date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,27.31,27.35,27.17,27.17,2515700.0,11.6803,11.6974,11.6204,11.6204,2515700.0
2005-01-03 09:35:00,27.17,27.26,27.12,27.25,713900.0,11.6204,11.6589,11.5991,11.6547,713900.0
2005-01-03 09:40:00,27.26,27.35,27.22,27.23,763700.0,11.6589,11.6974,11.6418,11.6461,763700.0
2005-01-03 09:45:00,27.24,27.25,27.12,27.18,716500.0,11.6504,11.6547,11.5991,11.6247,716500.0
2005-01-03 09:50:00,27.18,27.19,27.07,27.13,674100.0,11.6247,11.629,11.5777,11.6033,674100.0
2005-01-03 09:55:00,27.13,27.16,27.09,27.11,690300.0,11.6033,11.6162,11.5862,11.5948,690300.0
2005-01-03 10:00:00,27.11,27.18,27.08,27.1,501200.0,11.5948,11.6247,11.582,11.5905,501200.0
2005-01-03 10:05:00,27.09,27.15,27.01,27.03,835300.0,11.5862,11.6119,11.552,11.5606,835300.0
2005-01-03 10:10:00,27.01,27.06,27.01,27.04,467000.0,11.552,11.5734,11.552,11.5648,467000.0
2005-01-03 10:15:00,27.04,27.05,26.91,26.91,812300.0,11.5648,11.5691,11.5092,11.5092,812300.0
2005-01-03 10:20:00,26.91,27.2,26.89,26.9,1154800.0,11.5092,11.6333,11.5007,11.505,1154800.0
2005-01-03 10:25:00,26.89,26.95,26.85,26.9,1192000.0,11.5007,11.5264,11.4836,11.505,1192000.0
2005-01-03 10:30:00,26.89,26.94,26.86,26.93,1050900.0,11.5007,11.5221,11.4879,11.5178,1050900.0
2005-01-03 10:35:00,26.94,26.94,26.9,26.92,396700.0,11.5221,11.5221,11.505,11.5135,396700.0
2005-01-03 10:40:00,26.91,26.93,26.91,26.93,450300.0,11.5092,11.5178,11.5092,11.5178,450300.0
2005-01-03 10:45:00,26.93,26.95,26.91,26.91,302200.0,11.5178,11.5264,11.5092,11.5092,302200.0
2005-01-03 10:50:00,26.92,26.99,26.92,26.93,414600.0,11.5135,11.5435,11.5135,11.5178,414600.0
2005-01-03 10:55:00,26.95,26.95,26.92,26.94,249500.0,11.5264,11.5264,11.5135,11.5221,249500.0
2005-01-03 11:00:00,26.94,26.95,26.88,26.88,445800.0,11.5221,11.5264,11.4964,11.4964,445800.0
2005-01-03 11:05:00,26.88,26.92,26.85,26.87,493200.0,11.4964,11.5135,11.4836,11.4921,493200.0
2005-01-03 11:10:00,26.86,26.89,26.83,26.88,547100.0,11.4879,11.5007,11.475,11.4964,547100.0
2005-01-03 11:15:00,26.9,26.9,26.88,26.89,321000.0,11.505,11.505,11.4964,11.5007,321000.0
2005-01-03 11:20:00,26.89,26.92,26.89,26.9,467700.0,11.5007,11.5135,11.5007,11.505,467700.0
2005-01-03 11:25:00,26.9,26.9,26.85,26.9,494700.0,11.505,11.505,11.4836,11.505,494700.0
2005-01-03 11:30:00,26.9,26.91,26.88,26.89,515300.0,11.505,11.5092,11.4964,11.5007,515300.0
2005-01-03 11:35:00,26.9,26.93,26.88,26.88,422500.0,11.505,11.5178,11.4964,11.4964,422500.0
2005-01-03 11:40:00,26.88,26.91,26.85,26.87,325100.0,11.4964,11.5092,11.4836,11.4921,325100.0
2005-01-03 11:45:00,26.87,26.9,26.87,26.88,247800.0,11.4921,11.505,11.4921,11.4964,247800.0
2005-01-03 11:50:00,26.87,26.91,26.87,26.88,438500.0,11.4921,11.5092,11.4921,11.4964,438500.0
2005-01-03 11:55:00,26.88,26.9,26.88,26.89,241500.0,11.4964,11.505,11.4964,11.5007,241500.0
2005-01-03 12:00:00,26.88,26.89,26.86,26.87,305900.0,11.4964,11.5007,11.4879,11.4921,305900.0
2005-01-03 12:05:00,26.88,26.89,26.86,26.86,325300.0,11.4964,11.5007,11.4879,11.4879,325300.0
2005-01-03 12:10:00,26.85,26.86,26.81,26.82,455600.0,11.4836,11.4879,11.4665,11.4708,455600.0
2005-01-03 12:15:00,26.82,26.82,26.78,26.78,516200.0,11.4708,11.4708,11.4536,11.4536,516200.0
2005-01-03 12:20:00,26.78,26.79,26.65,26.68,684900.0,11.4536,11.4579,11.398,11.4109,684900.0
2005-01-03 12:25:00,26.69,26.74,26.68,26.71,333700.0,11.4152,11.4365,11.4109,11.4237,333700.0
2005-01-03 12:30:00,26.7,26.72,26.66,26.67,311500.0,11.4194,11.428,11.4023,11.4066,311500.0
2005-01-03 12:35:00,26.66,26.67,26.6,26.65,641000.0,11.4023,11.4066,11.3767,11.398,641000.0
2005-01-03 12:40:00,26.66,26.76,26.65,26.75,346600.0,11.4023,11.4451,11.398,11.4408,346600.0
2005-01-03 12:45:00,26.74,26.8,26.73,26.78,284900.0,11.4365,11.4622,11.4323,11.4536,284900.0
2005-01-03 12:50:00,26.78,26.79,26.73,26.75,209600.0,11.4536,11.4579,11.4323,11.4408,209600.0
2005-01-03 12:55:00,26.75,26.79,26.74,26.77,163100.0,11.4408,11.4579,11.4365,11.4494,163100.0
2005-01-03 13:00:00,26.77,26.78,26.71,26.72,312100.0,11.4494,11.4536,11.4237,11.428,312100.0
2005-01-03 13:05:00,26.71,26.72,26.61,26.61,307400.0,11.4237,11.428,11.3809,11.3809,307400.0
2005-01-03 13:10:00,26.62,26.7,26.61,26.69,410400.0,11.3852,11.4194,11.3809,11.4152,410400.0
2005-01-03 13:15:00,26.69,26.74,26.68,26.74,159900.0,11.4152,11.4365,11.4109,11.4365,159900.0
2005-01-03 13:20:00,26.72,26.74,26.66,26.66,279400.0,11.428,11.4365,11.4023,11.4023,279400.0
2005-01-03 13:25:00,26.68,26.68,26.6,26.66,518000.0,11.4109,11.4109,11.3767,11.4023,518000.0
2005-01-03 13:30:00,26.66,26.68,26.63,26.67,155500.0,11.4023,11.4109,11.3895,11.4066,155500.0
2005-01-03 13:35:00,26.66,26.7,26.65,26.67,155600.0,11.4023,11.4194,11.398,11.4066,155600.0
2005-01-03 13:40:00,26.67,26.71,26.66,26.68,221400.0,11.4066,11.4237,11.4023,11.4109,221400.0
2005-01-03 13:45:00,26.67,26.7,26.65,26.68,223400.0,11.4066,11.4194,11.398,11.4109,223400.0
2005-01-03 13:50:00,26.68,26.68,26.65,26.68,206100.0,11.4109,11.4109,11.398,11.4109,206100.0
2005-01-03 13:55:00,26.67,26.68,26.63,26.63,137900.0,11.4066,11.4109,11.3895,11.3895,137900.0
2005-01-03 14:00:00,26.64,26.68,26.63,26.67,129000.0,11.3938,11.4109,11.3895,11.4066,129000.0
2005-01-03 14:05:00,26.68,26.68,26.64,26.65,121800.0,11.4109,11.4109,11.3938,11.398,121800.0
2005-01-03 14:10:00,26.64,26.65,26.6,26.63,365500.0,11.3938,11.398,11.3767,11.3895,365500.0
2005-01-03 14:15:00,26.63,26.64,26.6,26.63,190000.0,11.3895,11.3938,11.3767,11.3895,190000.0
2005-01-03 14:20:00,26.62,26.63,26.57,26.58,180300.0,11.3852,11.3895,11.3638,11.3681,180300.0
2005-01-03 14:25:00,26.58,26.58,26.48,26.5,1124500.0,11.3681,11.3681,11.3253,11.3339,1124500.0
2005-01-03 14:30:00,26.5,26.56,26.49,26.54,486900.0,11.3339,11.3596,11.3296,11.351,486900.0
2005-01-03 14:35:00,26.54,26.55,26.49,26.52,478100.0,11.351,11.3553,11.3296,11.3424,478100.0
2005-01-03 14:40:00,26.52,26.54,26.5,26.51,582100.0,11.3424,11.351,11.3339,11.3382,582100.0
2005-01-03 14:45:00,26.51,26.52,26.48,26.48,742200.0,11.3382,11.3424,11.3253,11.3253,742200.0
2005-01-03 14:50:00,26.49,26.52,26.48,26.48,629000.0,11.3296,11.3424,11.3253,11.3253,629000.0
2005-01-03 14:55:00,26.49,26.49,26.46,26.46,415100.0,11.3296,11.3296,11.3168,11.3168,415100.0
2005-01-03 15:00:00,26.46,26.52,26.46,26.51,525100.0,11.3168,11.3424,11.3168,11.3382,525100.0
2005-01-03 15:05:00,26.51,26.52,26.48,26.5,740900.0,11.3382,11.3424,11.3253,11.3339,740900.0
2005-01-03 15:10:00,26.5,26.51,26.49,26.51,984100.0,11.3339,11.3382,11.3296,11.3382,984100.0
2005-01-03 15:15:00,26.51,26.53,26.47,26.47,702000.0,11.3382,11.3467,11.3211,11.3211,702000.0
2005-01-03 15:20:00,26.48,26.52,26.47,26.5,1363600.0,11.3253,11.3424,11.3211,11.3339,1363600.0
2005-01-03 15:25:00,26.5,26.51,26.49,26.5,300200.0,11.3339,11.3382,11.3296,11.3339,300200.0
2005-01-03 15:30:00,26.49,26.52,26.48,26.5,395100.0,11.3296,11.3424,11.3253,11.3339,395100.0
2005-01-03 15:35:00,26.51,26.51,26.48,26.49,905600.0,11.3382,11.3382,11.3253,11.3296,905600.0
2005-01-03 15:40:00,26.49,26.52,26.48,26.51,816500.0,11.3296,11.3424,11.3253,11.3382,816500.0
2005-01-03 15:45:00,26.51,26.51,26.47,26.47,941400.0,11.3382,11.3382,11.3211,11.3211,941400.0
2005-01-03 15:50:00,26.48,26.49,26.46,26.47,962500.0,11.3253,11.3296,11.3168,11.3211,962500.0
2005-01-03 15:55:00,26.46,26.49,26.45,26.45,1303600.0,11.3168,11.3296,11.3125,11.3125,1303600.0
2005-01-04 09:30:00,26.41,26.51,26.4,26.5,1923200.0,11.2954,11.3382,11.2911,11.3339,1923200.0
2005-01-04 09:35:00,26.49,26.5,26.45,26.46,571500.0,11.3296,11.3339,11.3125,11.3168,571500.0
2005-01-04 09:40:00,26.47,26.6,26.46,26.6,911700.0,11.3211,11.3767,11.3168,11.3767,911700.0
2005-01-04 09:45:00,26.6,26.6,26.5,26.54,891400.0,11.3767,11.3767,11.3339,11.351,891400.0
2005-01-04 09:50:00,26.53,26.54,26.48,26.49,418800.0,11.3467,11.351,11.3253,11.3296,418800.0
2005-01-04 09:55:00,26.49,26.53,26.46,26.48,965800.0,11.3296,11.3467,11.3168,11.3253,965800.0
2005-01-04 10:00:00,26.49,26.49,26.43,26.44,706200.0,11.3296,11.3296,11.304,11.3082,706200.0
2005-01-04 10:05:00,26.45,26.47,26.41,26.44,812100.0,11.3125,11.3211,11.2954,11.3082,812100.0
2005-01-04 10:10:00,26.42,26.45,26.36,26.36,573100.0,11.2997,11.3125,11.274,11.274,573100.0
2005-01-04 10:15:00,26.36,26.39,26.36,26.37,639500.0,11.274,11.2868,11.274,11.2783,639500.0
2005-01-04 10:20:00,26.36,26.37,26.25,26.26,649300.0,11.274,11.2783,11.227,11.2312,649300.0
2005-01-04 10:25:00,26.25,26.3,26.22,26.3,732200.0,11.227,11.2484,11.2141,11.2484,732200.0
2005-01-04 10:30:00,26.3,26.36,26.29,26.33,656900.0,11.2484,11.274,11.2441,11.2612,656900.0
2005-01-04 10:35:00,26.33,26.4,26.3,26.39,508100.0,11.2612,11.2911,11.2484,11.2868,508100.0
2005-01-04 10:40:00,26.39,26.43,26.37,26.41,386200.0,11.2868,11.304,11.2783,11.2954,386200.0
2005-01-04 10:45:00,26.41,26.42,26.37,26.4,353600.0,11.2954,11.2997,11.2783,11.2911,353600.0
2005-01-04 10:50:00,26.4,26.45,26.38,26.44,428200.0,11.2911,11.3125,11.2826,11.3082,428200.0
2005-01-04 10:55:00,26.44,26.46,26.41,26.44,352800.0,11.3082,11.3168,11.2954,11.3082,352800.0
2005-01-04 11:00:00,26.44,26.46,26.43,26.44,288700.0,11.3082,11.3168,11.304,11.3082,288700.0
2005-01-04 11:05:00,26.45,26.45,26.41,26.44,261000.0,11.3125,11.3125,11.2954,11.3082,261000.0
2005-01-04 11:10:00,26.43,26.45,26.42,26.44,389500.0,11.304,11.3125,11.2997,11.3082,389500.0
2005-01-04 11:15:00,26.45,26.45,26.39,26.43,784600.0,11.3125,11.3125,11.2868,11.304,784600.0
2005-01-04 11:20:00,26.43,26.47,26.4,26.41,277100.0,11.304,11.3211,11.2911,11.2954,277100.0
2005-01-04 11:25:00,26.4,26.42,26.32,26.35,271300.0,11.2911,11.2997,11.2569,11.2697,271300.0
2005-01-04 11:30:00,26.34,26.36,26.33,26.34,252700.0,11.2655,11.274,11.2612,11.2655,252700.0
2005-01-04 11:35:00,26.34,26.39,26.34,26.38,576400.0,11.2655,11.2868,11.2655,11.2826,576400.0
2005-01-04 11:40:00,26.38,26.39,26.34,26.35,442000.0,11.2826,11.2868,11.2655,11.2697,442000.0
2005-01-04 11:45:00,26.36,26.36,26.32,26.34,458700.0,11.274,11.274,11.2569,11.2655,458700.0
2005-01-04 11:50:00,26.35,26.35,26.29,26.3,258400.0,11.2697,11.2697,11.2441,11.2484,258400.0
2005-01-04 11:55:00,26.31,26.31,26.29,26.3,184800.0,11.2526,11.2526,11.2441,11.2484,184800.0
2005-01-04 12:00:00,26.3,26.33,26.26,26.27,242300.0,11.2484,11.2612,11.2312,11.2355,242300.0
2005-01-04 12:05:00,26.27,26.29,26.26,26.29,249400.0,11.2355,11.2441,11.2312,11.2441,249400.0
2005-01-04 12:10:00,26.29,26.29,26.24,26.25,358700.0,11.2441,11.2441,11.2227,11.227,358700.0
2005-01-04 12:15:00,26.23,26.26,26.19,26.2,391700.0,11.2184,11.2312,11.2013,11.2056,391700.0
2005-01-04 12:20:00,26.2,26.21,26.19,26.21,307200.0,11.2056,11.2099,11.2013,11.2099,307200.0
2005-01-04 12:25:00,26.21,26.23,26.19,26.22,302700.0,11.2099,11.2184,11.2013,11.2141,302700.0
2005-01-04 12:30:00,26.21,26.28,26.21,26.27,218400.0,11.2099,11.2398,11.2099,11.2355,218400.0
2005-01-04 12:35:00,26.27,26.3,26.25,26.3,351600.0,11.2355,11.2484,11.227,11.2484,351600.0
2005-01-04 12:40:00,26.3,26.3,26.2,26.27,166100.0,11.2484,11.2484,11.2056,11.2355,166100.0
2005-01-04 12:45:00,26.28,26.36,26.27,26.34,765700.0,11.2398,11.274,11.2355,11.2655,765700.0
2005-01-04 12:50:00,26.35,26.35,26.3,26.3,463700.0,11.2697,11.2697,11.2484,11.2484,463700.0
2005-01-04 12:55:00,26.31,26.32,26.26,26.26,164100.0,11.2526,11.2569,11.2312,11.2312,164100.0
2005-01-04 13:00:00,26.26,26.34,26.24,26.26,344300.0,11.2312,11.2655,11.2227,11.2312,344300.0
2005-01-04 13:05:00,26.26,26.29,26.24,26.28,217300.0,11.2312,11.2441,11.2227,11.2398,217300.0
2005-01-04 13:10:00,26.28,26.29,26.25,26.25,242200.0,11.2398,11.2441,11.227,11.227,242200.0
2005-01-04 13:15:00,26.27,26.28,26.23,26.24,189800.0,11.2355,11.2398,11.2184,11.2227,189800.0
2005-01-04 13:20:00,26.25,26.25,26.23,26.24,144400.0,11.227,11.227,11.2184,11.2227,144400.0
2005-01-04 13:25:00,26.25,26.25,26.22,26.24,288100.0,11.227,11.227,11.2141,11.2227,288100.0
2005-01-04 13:30:00,26.23,26.3,26.22,26.29,307200.0,11.2184,11.2484,11.2141,11.2441,307200.0
2005-01-04 13:35:00,26.28,26.29,26.26,26.27,176100.0,11.2398,11.2441,11.2312,11.2355,176100.0
2005-01-04 13:40:00,26.27,26.28,26.25,26.26,214100.0,11.2355,11.2398,11.227,11.2312,214100.0
2005-01-04 13:45:00,26.26,26.27,26.24,26.25,129700.0,11.2312,11.2355,11.2227,11.227,129700.0
2005-01-04 13:50:00,26.25,26.26,26.2,26.2,609300.0,11.227,11.2312,11.2056,11.2056,609300.0
2005-01-04 13:55:00,26.21,26.25,26.16,26.16,478500.0,11.2099,11.227,11.1885,11.1885,478500.0
2005-01-04 14:00:00,26.17,26.2,26.12,26.17,487100.0,11.1928,11.2056,11.1714,11.1928,487100.0
2005-01-04 14:05:00,26.17,26.18,26.12,26.14,541800.0,11.1928,11.197,11.1714,11.1799,541800.0
2005-01-04 14:10:00,26.14,26.18,26.14,26.17,209200.0,11.1799,11.197,11.1799,11.1928,209200.0
2005-01-04 14:15:00,26.17,26.18,26.15,26.17,265100.0,11.1928,11.197,11.1842,11.1928,265100.0
2005-01-04 14:20:00,26.17,26.2,26.16,26.16,257000.0,11.1928,11.2056,11.1885,11.1885,257000.0
2005-01-04 14:25:00,26.17,26.17,26.14,26.16,734700.0,11.1928,11.1928,11.1799,11.1885,734700.0
2005-01-04 14:30:00,26.16,26.16,26.11,26.14,602600.0,11.1885,11.1885,11.1671,11.1799,602600.0
2005-01-04 14:35:00,26.14,26.15,26.12,26.13,396700.0,11.1799,11.1842,11.1714,11.1756,396700.0
2005-01-04 14:40:00,26.14,26.16,26.13,26.14,438000.0,11.1799,11.1885,11.1756,11.1799,438000.0
2005-01-04 14:45:00,26.15,26.16,26.05,26.05,615400.0,11.1842,11.1885,11.1414,11.1414,615400.0
2005-01-04 14:50:00,26.05,26.15,26.03,26.12,602000.0,11.1414,11.1842,11.1329,11.1714,602000.0
2005-01-04 14:55:00,26.12,26.17,26.11,26.13,311200.0,11.1714,11.1928,11.1671,11.1756,311200.0
2005-01-04 15:00:00,26.15,26.18,26.13,26.14,353300.0,11.1842,11.197,11.1756,11.1799,353300.0
2005-01-04 15:05:00,26.15,26.19,26.13,26.19,400700.0,11.1842,11.2013,11.1756,11.2013,400700.0
2005-01-04 15:10:00,26.19,26.25,26.18,26.19,439900.0,11.2013,11.227,11.197,11.2013,439900.0
2005-01-04 15:15:00,26.19,26.21,26.15,26.17,517000.0,11.2013,11.2099,11.1842,11.1928,517000.0
2005-01-04 15:20:00,26.17,26.18,26.13,26.15,249400.0,11.1928,11.197,11.1756,11.1842,249400.0
2005-01-04 15:25:00,26.15,26.18,26.14,26.17,536800.0,11.1842,11.197,11.1799,11.1928,536800.0
2005-01-04 15:30:00,26.16,26.18,26.15,26.18,604500.0,11.1885,11.197,11.1842,11.197,604500.0
2005-01-04 15:35:00,26.18,26.24,26.16,26.24,604000.0,11.197,11.2227,11.1885,11.2227,604000.0
2005-01-04 15:40:00,26.24,26.31,26.23,26.31,1106000.0,11.2227,11.2526,11.2184,11.2526,1106000.0
2005-01-04 15:45:00,26.31,26.36,26.3,26.35,991000.0,11.2526,11.274,11.2484,11.2697,991000.0
2005-01-04 15:50:00,26.35,26.35,26.28,26.3,710200.0,11.2697,11.2697,11.2398,11.2484,710200.0
2005-01-04 15:55:00,26.3,26.4,26.29,26.38,1139300.0,11.2484,11.2911,11.2441,11.2826,1139300.0
2005-01-05 09:30:00,26.48,26.51,26.45,26.45,1120300.0,11.3253,11.3382,11.3125,11.3125,1120300.0
2005-01-05 09:35:00,26.45,26.48,26.25,26.29,469400.0,11.3125,11.3253,11.227,11.2441,469400.0
2005-01-05 09:40:00,26.3,26.45,26.15,26.19,476800.0,11.2484,11.3125,11.1842,11.2013,476800.0
2005-01-05 09:45:00,26.19,26.27,26.17,26.18,590700.0,11.2013,11.2355,11.1928,11.197,590700.0
2005-01-05 09:50:00,26.17,26.3,26.17,26.3,431800.0,11.1928,11.2484,11.1928,11.2484,431800.0
2005-01-05 09:55:00,26.3,26.3,26.24,26.26,365900.0,11.2484,11.2484,11.2227,11.2312,365900.0
2005-01-05 10:00:00,26.27,26.3,26.25,26.25,312300.0,11.2355,11.2484,11.227,11.227,312300.0
2005-01-05 10:05:00,26.26,26.3,26.2,26.22,464400.0,11.2312,11.2484,11.2056,11.2141,464400.0
2005-01-05 10:10:00,26.28,26.35,26.21,26.35,349100.0,11.2398,11.2697,11.2099,11.2697,349100.0
2005-01-05 10:15:00,26.35,26.43,26.34,26.42,450200.0,11.2697,11.304,11.2655,11.2997,450200.0
2005-01-05 10:20:00,26.43,26.46,26.39,26.44,709800.0,11.304,11.3168,11.2868,11.3082,709800.0
2005-01-05 10:25:00,26.44,26.48,26.41,26.41,719100.0,11.3082,11.3253,11.2954,11.2954,719100.0
2005-01-05 10:30:00,26.41,26.45,26.35,26.44,444200.0,11.2954,11.3125,11.2697,11.3082,444200.0
2005-01-05 10:35:00,26.45,26.46,26.4,26.44,645800.0,11.3125,11.3168,11.2911,11.3082,645800.0
2005-01-05 10:40:00,26.43,26.49,26.43,26.48,457000.0,11.304,11.3296,11.304,11.3253,457000.0
2005-01-05 10:45:00,26.49,26.52,26.45,26.49,578000.0,11.3296,11.3424,11.3125,11.3296,578000.0
2005-01-05 10:50:00,26.48,26.51,26.47,26.47,401400.0,11.3253,11.3382,11.3211,11.3211,401400.0
2005-01-05 10:55:00,26.48,26.49,26.43,26.44,472500.0,11.3253,11.3296,11.304,11.3082,472500.0
2005-01-05 11:00:00,26.44,26.5,26.43,26.48,343300.0,11.3082,11.3339,11.304,11.3253,343300.0
2005-01-05 11:05:00,26.48,26.51,26.46,26.48,381000.0,11.3253,11.3382,11.3168,11.3253,381000.0
2005-01-05 11:10:00,26.48,26.48,26.44,26.45,262800.0,11.3253,11.3253,11.3082,11.3125,262800.0
2005-01-05 11:15:00,26.45,26.48,26.41,26.45,459200.0,11.3125,11.3253,11.2954,11.3125,459200.0
2005-01-05 11:20:00,26.45,26.46,26.42,26.43,266900.0,11.3125,11.3168,11.2997,11.304,266900.0
2005-01-05 11:25:00,26.43,26.44,26.37,26.38,166500.0,11.304,11.3082,11.2783,11.2826,166500.0
2005-01-05 11:30:00,26.38,26.44,26.36,26.43,283700.0,11.2826,11.3082,11.274,11.304,283700.0
2005-01-05 11:35:00,26.42,26.43,26.38,26.39,290600.0,11.2997,11.304,11.2826,11.2868,290600.0
2005-01-05 11:40:00,26.39,26.41,26.38,26.41,521700.0,11.2868,11.2954,11.2826,11.2954,521700.0
2005-01-05 11:45:00,26.41,26.46,26.39,26.42,365200.0,11.2954,11.3168,11.2868,11.2997,365200.0
2005-01-05 11:50:00,26.43,26.43,26.36,26.36,192300.0,11.304,11.304,11.274,11.274,192300.0
2005-01-05 11:55:00,26.37,26.38,26.35,26.37,96800.0,11.2783,11.2826,11.2697,11.2783,96800.0
2005-01-05 12:00:00,26.36,26.37,26.32,26.35,167000.0,11.274,11.2783,11.2569,11.2697,167000.0
2005-01-05 12:05:00,26.35,26.4,26.32,26.38,254800.0,11.2697,11.2911,11.2569,11.2826,254800.0
2005-01-05 12:10:00,26.38,26.42,26.32,26.35,238900.0,11.2826,11.2997,11.2569,11.2697,238900.0
2005-01-05 12:15:00,26.36,26.39,26.35,26.37,177100.0,11.274,11.2868,11.2697,11.2783,177100.0
2005-01-05 12:20:00,26.37,26.43,26.33,26.41,271600.0,11.2783,11.304,11.2612,11.2954,271600.0
2005-01-05 12:25:00,26.41,26.42,26.33,26.36,140700.0,11.2954,11.2997,11.2612,11.274,140700.0
2005-01-05 12:30:00,26.35,26.37,26.32,26.32,163600.0,11.2697,11.2783,11.2569,11.2569,163600.0
2005-01-05 12:35:00,26.33,26.33,26.28,26.3,157700.0,11.2612,11.2612,11.2398,11.2484,157700.0
2005-01-05 12:40:00,26.29,26.38,26.27,26.35,237100.0,11.2441,11.2826,11.2355,11.2697,237100.0
2005-01-05 12:45:00,26.36,26.37,26.34,26.35,280500.0,11.274,11.2783,11.2655,11.2697,280500.0
2005-01-05 12:50:00,26.36,26.39,26.35,26.39,188600.0,11.274,11.2868,11.2697,11.2868,188600.0
2005-01-05 12:55:00,26.39,26.44,26.38,26.41,228500.0,11.2868,11.3082,11.2826,11.2954,228500.0
2005-01-05 13:00:00,26.41,26.44,26.37,26.41,230400.0,11.2954,11.3082,11.2783,11.2954,230400.0
2005-01-05 13:05:00,26.41,26.43,26.39,26.42,174800.0,11.2954,11.304,11.2868,11.2997,174800.0
2005-01-05 13:10:00,26.42,26.43,26.39,26.39,109500.0,11.2997,11.304,11.2868,11.2868,109500.0
2005-01-05 13:15:00,26.39,26.43,26.37,26.42,121900.0,11.2868,11.304,11.2783,11.2997,121900.0
2005-01-05 13:20:00,26.43,26.45,26.42,26.43,191800.0,11.304,11.3125,11.2997,11.304,191800.0
2005-01-05 13:25:00,26.43,26.45,26.42,26.42,212600.0,11.304,11.3125,11.2997,11.2997,212600.0
2005-01-05 13:30:00,26.43,26.47,26.38,26.47,272200.0,11.304,11.3211,11.2826,11.3211,272200.0
2005-01-05 13:35:00,26.48,26.5,26.46,26.46,432100.0,11.3253,11.3339,11.3168,11.3168,432100.0
2005-01-05 13:40:00,26.46,26.47,26.44,26.46,136200.0,11.3168,11.3211,11.3082,11.3168,136200.0
2005-01-05 13:45:00,26.46,26.5,26.4,26.49,468600.0,11.3168,11.3339,11.2911,11.3296,468600.0
2005-01-05 13:50:00,26.5,26.5,26.44,26.45,257900.0,11.3339,11.3339,11.3082,11.3125,257900.0
2005-01-05 13:55:00,26.45,26.48,26.42,26.48,332600.0,11.3125,11.3253,11.2997,11.3253,332600.0
2005-01-05 14:00:00,26.47,26.49,26.46,26.48,244800.0,11.3211,11.3296,11.3168,11.3253,244800.0
2005-01-05 14:05:00,26.49,26.5,26.44,26.46,283400.0,11.3296,11.3339,11.3082,11.3168,283400.0
2005-01-05 14:10:00,26.45,26.47,26.41,26.45,219600.0,11.3125,11.3211,11.2954,11.3125,219600.0
2005-01-05 14:15:00,26.45,26.47,26.45,26.45,310800.0,11.3125,11.3211,11.3125,11.3125,310800.0
2005-01-05 14:20:00,26.46,26.47,26.43,26.46,408400.0,11.3168,11.3211,11.304,11.3168,408400.0
2005-01-05 14:25:00,26.46,26.49,26.45,26.45,253600.0,11.3168,11.3296,11.3125,11.3125,253600.0
2005-01-05 14:30:00,26.45,26.47,26.45,26.46,244500.0,11.3125,11.3211,11.3125,11.3168,244500.0
2005-01-05 14:35:00,26.46,26.47,26.45,26.47,165000.0,11.3168,11.3211,11.3125,11.3211,165000.0
2005-01-05 14:40:00,26.46,26.47,26.42,26.43,312500.0,11.3168,11.3211,11.2997,11.304,312500.0
2005-01-05 14:45:00,26.43,26.46,26.4,26.46,218300.0,11.304,11.3168,11.2911,11.3168,218300.0
2005-01-05 14:50:00,26.45,26.47,26.42,26.45,152100.0,11.3125,11.3211,11.2997,11.3125,152100.0
2005-01-05 14:55:00,26.44,26.45,26.34,26.36,304700.0,11.3082,11.3125,11.2655,11.274,304700.0
2005-01-05 15:00:00,26.35,26.44,26.35,26.41,267600.0,11.2697,11.3082,11.2697,11.2954,267600.0
2005-01-05 15:05:00,26.4,26.41,26.36,26.4,280200.0,11.2911,11.2954,11.274,11.2911,280200.0
2005-01-05 15:10:00,26.41,26.45,26.38,26.4,380600.0,11.2954,11.3125,11.2826,11.2911,380600.0
2005-01-05 15:15:00,26.39,26.43,26.39,26.4,284800.0,11.2868,11.304,11.2868,11.2911,284800.0
2005-01-05 15:20:00,26.39,26.42,26.39,26.41,231000.0,11.2868,11.2997,11.2868,11.2954,231000.0
2005-01-05 15:25:00,26.4,26.41,26.31,26.33,305300.0,11.2911,11.2954,11.2526,11.2612,305300.0
2005-01-05 15:30:00,26.33,26.4,26.32,26.38,258200.0,11.2612,11.2911,11.2569,11.2826,258200.0
2005-01-05 15:35:00,26.37,26.4,26.33,26.33,340500.0,11.2783,11.2911,11.2612,11.2612,340500.0
2005-01-05 15:40:00,26.34,26.34,26.25,26.29,581700.0,11.2655,11.2655,11.227,11.2441,581700.0
2005-01-05 15:45:00,26.29,26.31,26.27,26.27,304300.0,11.2441,11.2526,11.2355,11.2355,304300.0
2005-01-05 15:50:00,26.27,26.29,26.22,26.22,527900.0,11.2355,11.2441,11.2141,11.2141,527900.0
2005-01-05 15:55:00,26.23,26.3,26.2,26.26,659800.0,11.2184,11.2484,11.2056,11.2312,659800.0
2005-01-06 09:30:00,26.4,26.45,26.3,26.41,1024200.0,11.2911,11.3125,11.2484,11.2954,1024200.0
2005-01-06 09:35:00,26.4,26.43,26.37,26.39,240100.0,11.2911,11.304,11.2783,11.2868,240100.0
2005-01-06 09:40:00,26.39,26.41,26.32,26.36,286700.0,11.2868,11.2954,11.2569,11.274,286700.0
2005-01-06 09:45:00,26.37,26.39,26.34,26.37,213500.0,11.2783,11.2868,11.2655,11.2783,213500.0
2005-01-06 09:50:00,26.38,26.39,26.35,26.38,269700.0,11.2826,11.2868,11.2697,11.2826,269700.0
2005-01-06 09:55:00,26.38,26.38,26.33,26.37,241500.0,11.2826,11.2826,11.2612,11.2783,241500.0
2005-01-06 10:00:00,26.36,26.37,26.31,26.33,362500.0,11.274,11.2783,11.2526,11.2612,362500.0
2005-01-06 10:05:00,26.33,26.36,26.31,26.35,250500.0,11.2612,11.274,11.2526,11.2697,250500.0
2005-01-06 10:10:00,26.35,26.38,26.34,26.34,266100.0,11.2697,11.2826,11.2655,11.2655,266100.0
2005-01-06 10:15:00,26.34,26.39,26.34,26.35,251400.0,11.2655,11.2868,11.2655,11.2697,251400.0
2005-01-06 10:20:00,26.34,26.36,26.33,26.36,321900.0,11.2655,11.274,11.2612,11.274,321900.0
2005-01-06 10:25:00,26.34,26.37,26.33,26.36,213300.0,11.2655,11.2783,11.2612,11.274,213300.0
2005-01-06 10:30:00,26.36,26.4,26.36,26.4,412200.0,11.274,11.2911,11.274,11.2911,412200.0
2005-01-06 10:35:00,26.4,26.41,26.38,26.4,371000.0,11.2911,11.2954,11.2826,11.2911,371000.0
2005-01-06 10:40:00,26.39,26.43,26.38,26.43,240700.0,11.2868,11.304,11.2826,11.304,240700.0
2005-01-06 10:45:00,26.43,26.43,26.36,26.4,239200.0,11.304,11.304,11.274,11.2911,239200.0
2005-01-06 10:50:00,26.4,26.41,26.35,26.38,290500.0,11.2911,11.2954,11.2697,11.2826,290500.0
2005-01-06 10:55:00,26.37,26.39,26.35,26.37,226400.0,11.2783,11.2868,11.2697,11.2783,226400.0
2005-01-06 11:00:00,26.38,26.4,26.38,26.39,242600.0,11.2826,11.2911,11.2826,11.2868,242600.0
2005-01-06 11:05:00,26.39,26.43,26.38,26.42,297700.0,11.2868,11.304,11.2826,11.2997,297700.0
2005-01-06 11:10:00,26.41,26.44,26.4,26.43,195300.0,11.2954,11.3082,11.2911,11.304,195300.0
2005-01-06 11:15:00,26.42,26.45,26.42,26.45,259300.0,11.2997,11.3125,11.2997,11.3125,259300.0
2005-01-06 11:20:00,26.44,26.48,26.42,26.43,281200.0,11.3082,11.3253,11.2997,11.304,281200.0
2005-01-06 11:25:00,26.43,26.45,26.41,26.44,164000.0,11.304,11.3125,11.2954,11.3082,164000.0
2005-01-06 11:30:00,26.44,26.5,26.43,26.5,380800.0,11.3082,11.3339,11.304,11.3339,380800.0
2005-01-06 11:35:00,26.5,26.51,26.48,26.48,390300.0,11.3339,11.3382,11.3253,11.3253,390300.0
2005-01-06 11:40:00,26.48,26.49,26.46,26.47,147600.0,11.3253,11.3296,11.3168,11.3211,147600.0
2005-01-06 11:45:00,26.47,26.49,26.45,26.49,373200.0,11.3211,11.3296,11.3125,11.3296,373200.0
2005-01-06 11:50:00,26.48,26.49,26.44,26.46,187300.0,11.3253,11.3296,11.3082,11.3168,187300.0
2005-01-06 11:55:00,26.46,26.51,26.45,26.5,221800.0,11.3168,11.3382,11.3125,11.3339,221800.0
2005-01-06 12:00:00,26.5,26.52,26.48,26.51,364000.0,11.3339,11.3424,11.3253,11.3382,364000.0
2005-01-06 12:05:00,26.51,26.52,26.44,26.46,186600.0,11.3382,11.3424,11.3082,11.3168,186600.0
2005-01-06 12:10:00,26.46,26.46,26.4,26.44,129200.0,11.3168,11.3168,11.2911,11.3082,129200.0
2005-01-06 12:15:00,26.43,26.45,26.42,26.43,89600.0,11.304,11.3125,11.2997,11.304,89600.0
2005-01-06 12:20:00,26.42,26.44,26.41,26.43,98600.0,11.2997,11.3082,11.2954,11.304,98600.0
2005-01-06 12:25:00,26.43,26.44,26.4,26.43,94700.0,11.304,11.3082,11.2911,11.304,94700.0
2005-01-06 12:30:00,26.42,26.43,26.34,26.36,215700.0,11.2997,11.304,11.2655,11.274,215700.0
2005-01-06 12:35:00,26.35,26.36,26.32,26.36,359000.0,11.2697,11.274,11.2569,11.274,359000.0
2005-01-06 12:40:00,26.4,26.4,26.34,26.38,298400.0,11.2911,11.2911,11.2655,11.2826,298400.0
2005-01-06 12:45:00,26.38,26.4,26.38,26.4,197800.0,11.2826,11.2911,11.2826,11.2911,197800.0
2005-01-06 12:50:00,26.4,26.4,26.36,26.39,123300.0,11.2911,11.2911,11.274,11.2868,123300.0
2005-01-06 12:55:00,26.39,26.39,26.34,26.35,155500.0,11.2868,11.2868,11.2655,11.2697,155500.0
2005-01-06 13:00:00,26.34,26.37,26.34,26.35,175300.0,11.2655,11.2783,11.2655,11.2697,175300.0
2005-01-06 13:05:00,26.36,26.36,26.33,26.35,151400.0,11.274,11.274,11.2612,11.2697,151400.0
2005-01-06 13:10:00,26.34,26.35,26.32,26.32,124100.0,11.2655,11.2697,11.2569,11.2569,124100.0
2005-01-06 13:15:00,26.32,26.39,26.32,26.39,168200.0,11.2569,11.2868,11.2569,11.2868,168200.0
2005-01-06 13:20:00,26.4,26.42,26.37,26.4,417600.0,11.2911,11.2997,11.2783,11.2911,417600.0
2005-01-06 13:25:00,26.39,26.41,26.36,26.39,165400.0,11.2868,11.2954,11.274,11.2868,165400.0
2005-01-06 13:30:00,26.4,26.42,26.36,26.37,230800.0,11.2911,11.2997,11.274,11.2783,230800.0
2005-01-06 13:35:00,26.38,26.39,26.36,26.36,156900.0,11.2826,11.2868,11.274,11.274,156900.0
2005-01-06 13:40:00,26.37,26.38,26.35,26.38,177300.0,11.2783,11.2826,11.2697,11.2826,177300.0
2005-01-06 13:45:00,26.36,26.39,26.34,26.39,253300.0,11.274,11.2868,11.2655,11.2868,253300.0
2005-01-06 13:50:00,26.38,26.4,26.36,26.38,169000.0,11.2826,11.2911,11.274,11.2826,169000.0
2005-01-06 13:55:00,26.38,26.39,26.37,26.38,122600.0,11.2826,11.2868,11.2783,11.2826,122600.0
2005-01-06 14:00:00,26.39,26.41,26.38,26.41,285100.0,11.2868,11.2954,11.2826,11.2954,285100.0
2005-01-06 14:05:00,26.41,26.44,26.4,26.42,160900.0,11.2954,11.3082,11.2911,11.2997,160900.0
2005-01-06 14:10:00,26.42,26.42,26.38,26.4,257800.0,11.2997,11.2997,11.2826,11.2911,257800.0
2005-01-06 14:15:00,26.39,26.4,26.38,26.4,157600.0,11.2868,11.2911,11.2826,11.2911,157600.0
2005-01-06 14:20:00,26.4,26.41,26.38,26.4,214300.0,11.2911,11.2954,11.2826,11.2911,214300.0
2005-01-06 14:25:00,26.4,26.4,26.37,26.37,161800.0,11.2911,11.2911,11.2783,11.2783,161800.0
2005-01-06 14:30:00,26.37,26.4,26.37,26.39,220800.0,11.2783,11.2911,11.2783,11.2868,220800.0
2005-01-06 14:35:00,26.39,26.4,26.37,26.38,147200.0,11.2868,11.2911,11.2783,11.2826,147200.0
2005-01-06 14:40:00,26.38,26.39,26.36,26.37,190000.0,11.2826,11.2868,11.274,11.2783,190000.0
2005-01-06 14:45:00,26.37,26.39,26.37,26.37,223300.0,11.2783,11.2868,11.2783,11.2783,223300.0
2005-01-06 14:50:00,26.37,26.38,26.35,26.36,192900.0,11.2783,11.2826,11.2697,11.274,192900.0
2005-01-06 14:55:00,26.36,26.38,26.34,26.36,180600.0,11.274,11.2826,11.2655,11.274,180600.0
2005-01-06 15:00:00,26.35,26.36,26.32,26.33,180200.0,11.2697,11.274,11.2569,11.2612,180200.0
2005-01-06 15:05:00,26.33,26.35,26.31,26.35,271400.0,11.2612,11.2697,11.2526,11.2697,271400.0
2005-01-06 15:10:00,26.35,26.37,26.33,26.35,196900.0,11.2697,11.2783,11.2612,11.2697,196900.0
2005-01-06 15:15:00,26.35,26.37,26.31,26.31,250500.0,11.2697,11.2783,11.2526,11.2526,250500.0
2005-01-06 15:20:00,26.32,26.33,26.29,26.3,381600.0,11.2569,11.2612,11.2441,11.2484,381600.0
2005-01-06 15:25:00,26.31,26.32,26.29,26.3,271600.0,11.2526,11.2569,11.2441,11.2484,271600.0
2005-01-06 15:30:00,26.31,26.32,26.3,26.31,147800.0,11.2526,11.2569,11.2484,11.2526,147800.0
2005-01-06 15:35:00,26.31,26.33,26.31,26.33,178100.0,11.2526,11.2612,11.2526,11.2612,178100.0
2005-01-06 15:40:00,26.33,26.35,26.32,26.34,314200.0,11.2612,11.2697,11.2569,11.2655,314200.0
2005-01-06 15:45:00,26.34,26.35,26.32,26.34,346600.0,11.2655,11.2697,11.2569,11.2655,346600.0
2005-01-06 15:50:00,26.34,26.35,26.3,26.3,417500.0,11.2655,11.2697,11.2484,11.2484,417500.0
2005-01-06 15:55:00,26.31,26.31,26.28,26.28,520200.0,11.2526,11.2526,11.2398,11.2398,520200.0
2005-01-07 09:30:00,26.54,26.6,26.45,26.5,1204600.0,11.351,11.3767,11.3125,11.3339,1204600.0
2005-01-07 09:35:00,26.51,26.52,26.4,26.41,504900.0,11.3382,11.3424,11.2911,11.2954,504900.0
2005-01-07 09:40:00,26.44,26.48,26.4,26.41,279500.0,11.3082,11.3253,11.2911,11.2954,279500.0
2005-01-07 09:45:00,26.4,26.46,26.4,26.45,364300.0,11.2911,11.3168,11.2911,11.3125,364300.0
2005-01-07 09:50:00,26.45,26.46,26.38,26.39,363800.0,11.3125,11.3168,11.2826,11.2868,363800.0
2005-01-07 09:55:00,26.39,26.39,26.35,26.37,311600.0,11.2868,11.2868,11.2697,11.2783,311600.0
2005-01-07 10:00:00,26.35,26.43,26.35,26.42,282500.0,11.2697,11.304,11.2697,11.2997,282500.0
2005-01-07 10:05:00,26.42,26.45,26.36,26.38,359500.0,11.2997,11.3125,11.274,11.2826,359500.0
2005-01-07 10:10:00,26.38,26.41,26.35,26.36,245500.0,11.2826,11.2954,11.2697,11.274,245500.0
2005-01-07 10:15:00,26.37,26.4,26.34,26.38,217600.0,11.2783,11.2911,11.2655,11.2826,217600.0
2005-01-07 10:20:00,26.37,26.4,26.35,26.38,294000.0,11.2783,11.2911,11.2697,11.2826,294000.0
2005-01-07 10:25:00,26.38,26.38,26.33,26.34,225900.0,11.2826,11.2826,11.2612,11.2655,225900.0
2005-01-07 10:30:00,26.34,26.36,26.31,26.33,494100.0,11.2655,11.274,11.2526,11.2612,494100.0
2005-01-07 10:35:00,26.33,26.34,26.29,26.31,515600.0,11.2612,11.2655,11.2441,11.2526,515600.0
2005-01-07 10:40:00,26.31,26.31,26.28,26.3,491300.0,11.2526,11.2526,11.2398,11.2484,491300.0
2005-01-07 10:45:00,26.29,26.37,26.29,26.35,519600.0,11.2441,11.2783,11.2441,11.2697,519600.0
2005-01-07 10:50:00,26.35,26.35,26.31,26.34,319500.0,11.2697,11.2697,11.2526,11.2655,319500.0
2005-01-07 10:55:00,26.34,26.36,26.32,26.34,297700.0,11.2655,11.274,11.2569,11.2655,297700.0
2005-01-07 11:00:00,26.34,26.39,26.34,26.39,308900.0,11.2655,11.2868,11.2655,11.2868,308900.0
2005-01-07 11:05:00,26.39,26.42,26.38,26.41,333900.0,11.2868,11.2997,11.2826,11.2954,333900.0
2005-01-07 11:10:00,26.4,26.42,26.36,26.38,263800.0,11.2911,11.2997,11.274,11.2826,263800.0
2005-01-07 11:15:00,26.39,26.41,26.37,26.39,150200.0,11.2868,11.2954,11.2783,11.2868,150200.0
2005-01-07 11:20:00,26.4,26.5,26.38,26.49,345600.0,11.2911,11.3339,11.2826,11.3296,345600.0
2005-01-07 11:25:00,26.49,26.53,26.47,26.52,510000.0,11.3296,11.3467,11.3211,11.3424,510000.0
2005-01-07 11:30:00,26.51,26.52,26.45,26.47,455200.0,11.3382,11.3424,11.3125,11.3211,455200.0
2005-01-07 11:35:00,26.47,26.48,26.44,26.44,487100.0,11.3211,11.3253,11.3082,11.3082,487100.0
2005-01-07 11:40:00,26.44,26.45,26.41,26.43,216800.0,11.3082,11.3125,11.2954,11.304,216800.0
2005-01-07 11:45:00,26.43,26.51,26.38,26.39,254100.0,11.304,11.3382,11.2826,11.2868,254100.0
2005-01-07 11:50:00,26.39,26.4,26.38,26.38,175900.0,11.2868,11.2911,11.2826,11.2826,175900.0
2005-01-07 11:55:00,26.38,26.43,26.37,26.42,296900.0,11.2826,11.304,11.2783,11.2997,296900.0
2005-01-07 12:00:00,26.41,26.42,26.38,26.39,129300.0,11.2954,11.2997,11.2826,11.2868,129300.0
2005-01-07 12:05:00,26.39,26.41,26.38,26.4,127000.0,11.2868,11.2954,11.2826,11.2911,127000.0
2005-01-07 12:10:00,26.41,26.41,26.4,26.4,103300.0,11.2954,11.2954,11.2911,11.2911,103300.0
2005-01-07 12:15:00,26.4,26.41,26.38,26.39,165400.0,11.2911,11.2954,11.2826,11.2868,165400.0
2005-01-07 12:20:00,26.4,26.44,26.39,26.42,202000.0,11.2911,11.3082,11.2868,11.2997,202000.0
2005-01-07 12:25:00,26.42,26.44,26.39,26.42,261100.0,11.2997,11.3082,11.2868,11.2997,261100.0
2005-01-07 12:30:00,26.42,26.43,26.4,26.42,326600.0,11.2997,11.304,11.2911,11.2997,326600.0
2005-01-07 12:35:00,26.42,26.47,26.42,26.45,363700.0,11.2997,11.3211,11.2997,11.3125,363700.0
2005-01-07 12:40:00,26.45,26.46,26.43,26.45,166600.0,11.3125,11.3168,11.304,11.3125,166600.0
2005-01-07 12:45:00,26.44,26.45,26.4,26.42,177500.0,11.3082,11.3125,11.2911,11.2997,177500.0
2005-01-07 12:50:00,26.43,26.43,26.41,26.42,137400.0,11.304,11.304,11.2954,11.2997,137400.0
2005-01-07 12:55:00,26.42,26.42,26.4,26.41,101100.0,11.2997,11.2997,11.2911,11.2954,101100.0
2005-01-07 13:00:00,26.41,26.42,26.4,26.42,140700.0,11.2954,11.2997,11.2911,11.2997,140700.0
2005-01-07 13:05:00,26.41,26.42,26.39,26.41,112700.0,11.2954,11.2997,11.2868,11.2954,112700.0
2005-01-07 13:10:00,26.41,26.41,26.36,26.39,207000.0,11.2954,11.2954,11.274,11.2868,207000.0
2005-01-07 13:15:00,26.39,26.42,26.39,26.41,213300.0,11.2868,11.2997,11.2868,11.2954,213300.0
2005-01-07 13:20:00,26.41,26.42,26.4,26.4,197100.0,11.2954,11.2997,11.2911,11.2911,197100.0
2005-01-07 13:25:00,26.41,26.42,26.39,26.4,135600.0,11.2954,11.2997,11.2868,11.2911,135600.0
2005-01-07 13:30:00,26.4,26.42,26.38,26.41,185000.0,11.2911,11.2997,11.2826,11.2954,185000.0
2005-01-07 13:35:00,26.41,26.41,26.39,26.4,114600.0,11.2954,11.2954,11.2868,11.2911,114600.0
2005-01-07 13:40:00,26.4,26.4,26.38,26.39,92600.0,11.2911,11.2911,11.2826,11.2868,92600.0
2005-01-07 13:45:00,26.39,26.4,26.38,26.39,152300.0,11.2868,11.2911,11.2826,11.2868,152300.0
2005-01-07 13:50:00,26.39,26.4,26.38,26.4,101400.0,11.2868,11.2911,11.2826,11.2911,101400.0
2005-01-07 13:55:00,26.4,26.43,26.39,26.42,127600.0,11.2911,11.304,11.2868,11.2997,127600.0
2005-01-07 14:00:00,26.43,26.44,26.41,26.42,105600.0,11.304,11.3082,11.2954,11.2997,105600.0
2005-01-07 14:05:00,26.42,26.42,26.39,26.41,179100.0,11.2997,11.2997,11.2868,11.2954,179100.0
2005-01-07 14:10:00,26.4,26.43,26.37,26.4,137000.0,11.2911,11.304,11.2783,11.2911,137000.0
2005-01-07 14:15:00,26.4,26.42,26.38,26.41,120200.0,11.2911,11.2997,11.2826,11.2954,120200.0
2005-01-07 14:20:00,26.4,26.42,26.4,26.4,107900.0,11.2911,11.2997,11.2911,11.2911,107900.0
2005-01-07 14:25:00,26.4,26.4,26.37,26.37,157700.0,11.2911,11.2911,11.2783,11.2783,157700.0
2005-01-07 14:30:00,26.38,26.41,26.35,26.35,198100.0,11.2826,11.2954,11.2697,11.2697,198100.0
2005-01-07 14:35:00,26.35,26.37,26.34,26.36,172400.0,11.2697,11.2783,11.2655,11.274,172400.0
2005-01-07 14:40:00,26.35,26.4,26.35,26.37,184800.0,11.2697,11.2911,11.2697,11.2783,184800.0
2005-01-07 14:45:00,26.35,26.37,26.31,26.33,333300.0,11.2697,11.2783,11.2526,11.2612,333300.0
2005-01-07 14:50:00,26.33,26.35,26.32,26.32,203700.0,11.2612,11.2697,11.2569,11.2569,203700.0
2005-01-07 14:55:00,26.32,26.37,26.32,26.35,242600.0,11.2569,11.2783,11.2569,11.2697,242600.0
2005-01-07 15:00:00,26.34,26.38,26.34,26.35,158200.0,11.2655,11.2826,11.2655,11.2697,158200.0
2005-01-07 15:05:00,26.35,26.36,26.32,26.35,153000.0,11.2697,11.274,11.2569,11.2697,153000.0
2005-01-07 15:10:00,26.34,26.35,26.32,26.34,165100.0,11.2655,11.2697,11.2569,11.2655,165100.0
2005-01-07 15:15:00,26.34,26.35,26.33,26.34,163500.0,11.2655,11.2697,11.2612,11.2655,163500.0
2005-01-07 15:20:00,26.34,26.36,26.33,26.34,190900.0,11.2655,11.274,11.2612,11.2655,190900.0
2005-01-07 15:25:00,26.34,26.35,26.31,26.34,246300.0,11.2655,11.2697,11.2526,11.2655,246300.0
2005-01-07 15:30:00,26.33,26.35,26.33,26.34,794900.0,11.2612,11.2697,11.2612,11.2655,794900.0
2005-01-07 15:35:00,26.35,26.36,26.33,26.36,184400.0,11.2697,11.274,11.2612,11.274,184400.0
2005-01-07 15:40:00,26.36,26.37,26.33,26.33,311300.0,11.274,11.2783,11.2612,11.2612,311300.0
2005-01-07 15:45:00,26.33,26.35,26.32,26.34,271300.0,11.2612,11.2697,11.2569,11.2655,271300.0
2005-01-07 15:50:00,26.33,26.35,26.3,26.31,412100.0,11.2612,11.2697,11.2484,11.2526,412100.0
2005-01-07 15:55:00,26.3,26.34,26.27,26.32,599100.0,11.2484,11.2655,11.2355,11.2569,599100.0
2005-01-10 09:30:00,26.33,26.38,26.27,26.32,972300.0,11.2612,11.2826,11.2355,11.2569,972300.0
2005-01-10 09:35:00,26.32,26.39,26.3,26.35,368300.0,11.2569,11.2868,11.2484,11.2697,368300.0
2005-01-10 09:40:00,26.34,26.35,26.26,26.3,331400.0,11.2655,11.2697,11.2312,11.2484,331400.0
2005-01-10 09:45:00,26.29,26.3,26.27,26.29,219900.0,11.2441,11.2484,11.2355,11.2441,219900.0
2005-01-10 09:50:00,26.29,26.32,26.28,26.3,353200.0,11.2441,11.2569,11.2398,11.2484,353200.0
2005-01-10 09:55:00,26.3,26.32,26.27,26.31,191700.0,11.2484,11.2569,11.2355,11.2526,191700.0
2005-01-10 10:00:00,26.32,26.32,26.26,26.27,297400.0,11.2569,11.2569,11.2312,11.2355,297400.0
2005-01-10 10:05:00,26.27,26.29,26.26,26.27,211500.0,11.2355,11.2441,11.2312,11.2355,211500.0
2005-01-10 10:10:00,26.27,26.27,26.25,26.26,166900.0,11.2355,11.2355,11.227,11.2312,166900.0
2005-01-10 10:15:00,26.27,26.39,26.26,26.36,583500.0,11.2355,11.2868,11.2312,11.274,583500.0
2005-01-10 10:20:00,26.36,26.43,26.35,26.41,418300.0,11.274,11.304,11.2697,11.2954,418300.0
2005-01-10 10:25:00,26.39,26.42,26.36,26.41,226500.0,11.2868,11.2997,11.274,11.2954,226500.0
2005-01-10 10:30:00,26.4,26.43,26.38,26.41,252600.0,11.2911,11.304,11.2826,11.2954,252600.0
2005-01-10 10:35:00,26.41,26.44,26.39,26.44,283100.0,11.2954,11.3082,11.2868,11.3082,283100.0
2005-01-10 10:40:00,26.43,26.48,26.43,26.47,398000.0,11.304,11.3253,11.304,11.3211,398000.0
2005-01-10 10:45:00,26.46,26.49,26.45,26.45,252800.0,11.3168,11.3296,11.3125,11.3125,252800.0
2005-01-10 10:50:00,26.46,26.51,26.44,26.51,581900.0,11.3168,11.3382,11.3082,11.3382,581900.0
2005-01-10 10:55:00,26.51,26.51,26.46,26.47,166800.0,11.3382,11.3382,11.3168,11.3211,166800.0
2005-01-10 11:00:00,26.47,26.48,26.44,26.44,165500.0,11.3211,11.3253,11.3082,11.3082,165500.0
2005-01-10 11:05:00,26.44,26.48,26.44,26.47,201300.0,11.3082,11.3253,11.3082,11.3211,201300.0
2005-01-10 11:10:00,26.47,26.49,26.45,26.46,197700.0,11.3211,11.3296,11.3125,11.3168,197700.0
2005-01-10 11:15:00,26.47,26.47,26.41,26.45,183800.0,11.3211,11.3211,11.2954,11.3125,183800.0
2005-01-10 11:20:00,26.45,26.46,26.4,26.41,175300.0,11.3125,11.3168,11.2911,11.2954,175300.0
2005-01-10 11:25:00,26.41,26.41,26.36,26.38,294000.0,11.2954,11.2954,11.274,11.2826,294000.0
2005-01-10 11:30:00,26.38,26.4,26.36,26.37,163500.0,11.2826,11.2911,11.274,11.2783,163500.0
2005-01-10 11:35:00,26.37,26.38,26.34,26.34,252600.0,11.2783,11.2826,11.2655,11.2655,252600.0
2005-01-10 11:40:00,26.34,26.35,26.31,26.34,198900.0,11.2655,11.2697,11.2526,11.2655,198900.0
2005-01-10 11:45:00,26.34,26.36,26.34,26.35,159800.0,11.2655,11.274,11.2655,11.2697,159800.0
2005-01-10 11:50:00,26.35,26.37,26.34,26.35,273700.0,11.2697,11.2783,11.2655,11.2697,273700.0
2005-01-10 11:55:00,26.35,26.38,26.34,26.37,158700.0,11.2697,11.2826,11.2655,11.2783,158700.0
2005-01-10 12:00:00,26.36,26.42,26.36,26.42,226100.0,11.274,11.2997,11.274,11.2997,226100.0
2005-01-10 12:05:00,26.42,26.43,26.41,26.42,229400.0,11.2997,11.304,11.2954,11.2997,229400.0
2005-01-10 12:10:00,26.41,26.42,26.36,26.36,152200.0,11.2954,11.2997,11.274,11.274,152200.0
2005-01-10 12:15:00,26.37,26.39,26.36,26.37,149400.0,11.2783,11.2868,11.274,11.2783,149400.0
2005-01-10 12:20:00,26.36,26.41,26.35,26.4,177700.0,11.274,11.2954,11.2697,11.2911,177700.0
2005-01-10 12:25:00,26.4,26.4,26.37,26.39,78100.0,11.2911,11.2911,11.2783,11.2868,78100.0
2005-01-10 12:30:00,26.39,26.4,26.37,26.38,186700.0,11.2868,11.2911,11.2783,11.2826,186700.0
2005-01-10 12:35:00,26.37,26.39,26.37,26.38,89500.0,11.2783,11.2868,11.2783,11.2826,89500.0
2005-01-10 12:40:00,26.38,26.39,26.35,26.38,144800.0,11.2826,11.2868,11.2697,11.2826,144800.0
2005-01-10 12:45:00,26.38,26.38,26.35,26.35,105900.0,11.2826,11.2826,11.2697,11.2697,105900.0
2005-01-10 12:50:00,26.36,26.37,26.32,26.36,227900.0,11.274,11.2783,11.2569,11.274,227900.0
2005-01-10 12:55:00,26.35,26.37,26.34,26.36,81300.0,11.2697,11.2783,11.2655,11.274,81300.0
2005-01-10 13:00:00,26.37,26.38,26.33,26.34,152000.0,11.2783,11.2826,11.2612,11.2655,152000.0
2005-01-10 13:05:00,26.34,26.37,26.34,26.37,90900.0,11.2655,11.2783,11.2655,11.2783,90900.0
2005-01-10 13:10:00,26.36,26.39,26.36,26.39,119800.0,11.274,11.2868,11.274,11.2868,119800.0
2005-01-10 13:15:00,26.39,26.41,26.37,26.38,208700.0,11.2868,11.2954,11.2783,11.2826,208700.0
2005-01-10 13:20:00,26.39,26.39,26.36,26.36,133900.0,11.2868,11.2868,11.274,11.274,133900.0
2005-01-10 13:25:00,26.37,26.37,26.33,26.33,224500.0,11.2783,11.2783,11.2612,11.2612,224500.0
2005-01-10 13:30:00,26.34,26.36,26.33,26.35,305400.0,11.2655,11.274,11.2612,11.2697,305400.0
2005-01-10 13:35:00,26.35,26.36,26.34,26.35,86000.0,11.2697,11.274,11.2655,11.2697,86000.0
2005-01-10 13:40:00,26.36,26.37,26.35,26.36,60600.0,11.274,11.2783,11.2697,11.274,60600.0
2005-01-10 13:45:00,26.36,26.38,26.35,26.37,116100.0,11.274,11.2826,11.2697,11.2783,116100.0
2005-01-10 13:50:00,26.38,26.38,26.35,26.37,248200.0,11.2826,11.2826,11.2697,11.2783,248200.0
2005-01-10 13:55:00,26.38,26.38,26.37,26.37,64500.0,11.2826,11.2826,11.2783,11.2783,64500.0
2005-01-10 14:00:00,26.37,26.38,26.36,26.38,138800.0,11.2783,11.2826,11.274,11.2826,138800.0
2005-01-10 14:05:00,26.37,26.38,26.35,26.37,114600.0,11.2783,11.2826,11.2697,11.2783,114600.0
2005-01-10 14:10:00,26.37,26.37,26.35,26.35,157200.0,11.2783,11.2783,11.2697,11.2697,157200.0
2005-01-10 14:15:00,26.36,26.37,26.33,26.36,185500.0,11.274,11.2783,11.2612,11.274,185500.0
2005-01-10 14:20:00,26.36,26.37,26.34,26.34,158500.0,11.274,11.2783,11.2655,11.2655,158500.0
2005-01-10 14:25:00,26.35,26.4,26.34,26.39,200300.0,11.2697,11.2911,11.2655,11.2868,200300.0
2005-01-10 14:30:00,26.39,26.43,26.39,26.42,311600.0,11.2868,11.304,11.2868,11.2997,311600.0
2005-01-10 14:35:00,26.42,26.43,26.38,26.39,215900.0,11.2997,11.304,11.2826,11.2868,215900.0
2005-01-10 14:40:00,26.39,26.39,26.35,26.35,183200.0,11.2868,11.2868,11.2697,11.2697,183200.0
2005-01-10 14:45:00,26.36,26.38,26.34,26.36,201100.0,11.274,11.2826,11.2655,11.274,201100.0
2005-01-10 14:50:00,26.37,26.38,26.36,26.38,139500.0,11.2783,11.2826,11.274,11.2826,139500.0
2005-01-10 14:55:00,26.39,26.4,26.38,26.4,325600.0,11.2868,11.2911,11.2826,11.2911,325600.0
2005-01-10 15:00:00,26.4,26.43,26.37,26.41,267700.0,11.2911,11.304,11.2783,11.2954,267700.0
2005-01-10 15:05:00,26.4,26.4,26.37,26.39,205700.0,11.2911,11.2911,11.2783,11.2868,205700.0
2005-01-10 15:10:00,26.39,26.4,26.37,26.4,152200.0,11.2868,11.2911,11.2783,11.2911,152200.0
2005-01-10 15:15:00,26.4,26.4,26.31,26.33,274400.0,11.2911,11.2911,11.2526,11.2612,274400.0
2005-01-10 15:20:00,26.33,26.35,26.3,26.34,260300.0,11.2612,11.2697,11.2484,11.2655,260300.0
2005-01-10 15:25:00,26.35,26.36,26.33,26.36,385500.0,11.2697,11.274,11.2612,11.274,385500.0
2005-01-10 15:30:00,26.34,26.34,26.27,26.31,355400.0,11.2655,11.2655,11.2355,11.2526,355400.0
2005-01-10 15:35:00,26.3,26.34,26.3,26.33,166100.0,11.2484,11.2655,11.2484,11.2612,166100.0
2005-01-10 15:40:00,26.34,26.41,26.32,26.37,576900.0,11.2655,11.2954,11.2569,11.2783,576900.0
2005-01-10 15:45:00,26.37,26.4,26.35,26.36,255600.0,11.2783,11.2911,11.2697,11.274,255600.0
2005-01-10 15:50:00,26.37,26.42,26.35,26.42,340000.0,11.2783,11.2997,11.2697,11.2997,340000.0
2005-01-10 15:55:00,26.41,26.45,26.41,26.43,538400.0,11.2954,11.3125,11.2954,11.304,538400.0
2005-01-11 09:30:00,26.26,26.29,26.21,26.28,1273400.0,11.2312,11.2441,11.2099,11.2398,1273400.0
2005-01-11 09:35:00,26.27,26.44,26.27,26.3,419100.0,11.2355,11.3082,11.2355,11.2484,419100.0
2005-01-11 09:40:00,26.3,26.31,26.25,26.26,259200.0,11.2484,11.2526,11.227,11.2312,259200.0
2005-01-11 09:45:00,26.25,26.27,26.23,26.25,279000.0,11.227,11.2355,11.2184,11.227,279000.0
2005-01-11 09:50:00,26.25,26.27,26.23,26.25,248000.0,11.227,11.2355,11.2184,11.227,248000.0
2005-01-11 09:55:00,26.25,26.27,26.25,26.26,164100.0,11.227,11.2355,11.227,11.2312,164100.0
2005-01-11 10:00:00,26.26,26.27,26.23,26.23,390800.0,11.2312,11.2355,11.2184,11.2184,390800.0
2005-01-11 10:05:00,26.23,26.25,26.22,26.22,237700.0,11.2184,11.227,11.2141,11.2141,237700.0
2005-01-11 10:10:00,26.22,26.24,26.21,26.22,310400.0,11.2141,11.2227,11.2099,11.2141,310400.0
2005-01-11 10:15:00,26.22,26.23,26.16,26.2,399800.0,11.2141,11.2184,11.1885,11.2056,399800.0
2005-01-11 10:20:00,26.21,26.25,26.2,26.25,223100.0,11.2099,11.227,11.2056,11.227,223100.0
2005-01-11 10:25:00,26.24,26.25,26.21,26.23,295800.0,11.2227,11.227,11.2099,11.2184,295800.0
2005-01-11 10:30:00,26.22,26.24,26.2,26.22,257300.0,11.2141,11.2227,11.2056,11.2141,257300.0
2005-01-11 10:35:00,26.22,26.23,26.18,26.2,280800.0,11.2141,11.2184,11.197,11.2056,280800.0
2005-01-11 10:40:00,26.19,26.23,26.19,26.2,347400.0,11.2013,11.2184,11.2013,11.2056,347400.0
2005-01-11 10:45:00,26.2,26.21,26.17,26.18,174300.0,11.2056,11.2099,11.1928,11.197,174300.0
2005-01-11 10:50:00,26.18,26.22,26.16,26.2,198600.0,11.197,11.2141,11.1885,11.2056,198600.0
2005-01-11 10:55:00,26.19,26.21,26.18,26.19,168500.0,11.2013,11.2099,11.197,11.2013,168500.0
2005-01-11 11:00:00,26.19,26.21,26.17,26.19,158300.0,11.2013,11.2099,11.1928,11.2013,158300.0
2005-01-11 11:05:00,26.19,26.21,26.18,26.2,155600.0,11.2013,11.2099,11.197,11.2056,155600.0
2005-01-11 11:10:00,26.2,26.23,26.2,26.22,284600.0,11.2056,11.2184,11.2056,11.2141,284600.0
2005-01-11 11:15:00,26.22,26.23,26.16,26.17,219500.0,11.2141,11.2184,11.1885,11.1928,219500.0
2005-01-11 11:20:00,26.16,26.19,26.15,26.19,336000.0,11.1885,11.2013,11.1842,11.2013,336000.0
2005-01-11 11:25:00,26.19,26.2,26.17,26.2,208300.0,11.2013,11.2056,11.1928,11.2056,208300.0
2005-01-11 11:30:00,26.2,26.2,26.16,26.16,164300.0,11.2056,11.2056,11.1885,11.1885,164300.0
2005-01-11 11:35:00,26.16,26.19,26.15,26.19,302900.0,11.1885,11.2013,11.1842,11.2013,302900.0
2005-01-11 11:40:00,26.18,26.19,26.16,26.17,172400.0,11.197,11.2013,11.1885,11.1928,172400.0
2005-01-11 11:45:00,26.16,26.2,26.16,26.18,117100.0,11.1885,11.2056,11.1885,11.197,117100.0
2005-01-11 11:50:00,26.19,26.19,26.16,26.16,175700.0,11.2013,11.2013,11.1885,11.1885,175700.0
2005-01-11 11:55:00,26.16,26.17,26.14,26.15,107200.0,11.1885,11.1928,11.1799,11.1842,107200.0
2005-01-11 12:00:00,26.15,26.16,26.13,26.16,217500.0,11.1842,11.1885,11.1756,11.1885,217500.0
2005-01-11 12:05:00,26.16,26.18,26.15,26.16,139900.0,11.1885,11.197,11.1842,11.1885,139900.0
2005-01-11 12:10:00,26.16,26.16,26.11,26.14,195900.0,11.1885,11.1885,11.1671,11.1799,195900.0
2005-01-11 12:15:00,26.14,26.15,26.1,26.12,185400.0,11.1799,11.1842,11.1628,11.1714,185400.0
2005-01-11 12:20:00,26.12,26.12,26.07,26.08,294500.0,11.1714,11.1714,11.15,11.1543,294500.0
2005-01-11 12:25:00,26.08,26.12,26.08,26.1,185500.0,11.1543,11.1714,11.1543,11.1628,185500.0
2005-01-11 12:30:00,26.09,26.15,26.07,26.13,183300.0,11.1585,11.1842,11.15,11.1756,183300.0
2005-01-11 12:35:00,26.13,26.14,26.09,26.12,166700.0,11.1756,11.1799,11.1585,11.1714,166700.0
2005-01-11 12:40:00,26.12,26.14,26.08,26.1,160900.0,11.1714,11.1799,11.1543,11.1628,160900.0
2005-01-11 12:45:00,26.1,26.12,26.04,26.05,239700.0,11.1628,11.1714,11.1372,11.1414,239700.0
2005-01-11 12:50:00,26.05,26.07,26.04,26.07,250200.0,11.1414,11.15,11.1372,11.15,250200.0
2005-01-11 12:55:00,26.06,26.08,26.04,26.05,190700.0,11.1457,11.1543,11.1372,11.1414,190700.0
2005-01-11 13:00:00,26.05,26.06,26.0,26.01,321600.0,11.1414,11.1457,11.12,11.1243,321600.0
2005-01-11 13:05:00,26.02,26.03,26.01,26.01,224200.0,11.1286,11.1329,11.1243,11.1243,224200.0
2005-01-11 13:10:00,26.01,26.07,26.01,26.05,140300.0,11.1243,11.15,11.1243,11.1414,140300.0
2005-01-11 13:15:00,26.06,26.06,26.02,26.03,154400.0,11.1457,11.1457,11.1286,11.1329,154400.0
2005-01-11 13:20:00,26.03,26.05,26.02,26.05,141700.0,11.1329,11.1414,11.1286,11.1414,141700.0
2005-01-11 13:25:00,26.05,26.08,26.02,26.07,167400.0,11.1414,11.1543,11.1286,11.15,167400.0
2005-01-11 13:30:00,26.07,26.09,26.05,26.05,175300.0,11.15,11.1585,11.1414,11.1414,175300.0
2005-01-11 13:35:00,26.06,26.07,26.05,26.06,101300.0,11.1457,11.15,11.1414,11.1457,101300.0
2005-01-11 13:40:00,26.06,26.07,26.04,26.06,127100.0,11.1457,11.15,11.1372,11.1457,127100.0
2005-01-11 13:45:00,26.06,26.07,26.05,26.07,138400.0,11.1457,11.15,11.1414,11.15,138400.0
2005-01-11 13:50:00,26.07,26.15,26.01,26.12,261700.0,11.15,11.1842,11.1243,11.1714,261700.0
2005-01-11 13:55:00,26.13,26.14,26.11,26.13,162100.0,11.1756,11.1799,11.1671,11.1756,162100.0
2005-01-11 14:00:00,26.13,26.16,26.13,26.14,111000.0,11.1756,11.1885,11.1756,11.1799,111000.0
2005-01-11 14:05:00,26.13,26.19,26.13,26.18,215400.0,11.1756,11.2013,11.1756,11.197,215400.0
2005-01-11 14:10:00,26.18,26.2,26.14,26.15,183400.0,11.197,11.2056,11.1799,11.1842,183400.0
2005-01-11 14:15:00,26.16,26.17,26.14,26.14,93300.0,11.1885,11.1928,11.1799,11.1799,93300.0
2005-01-11 14:20:00,26.14,26.16,26.12,26.14,124200.0,11.1799,11.1885,11.1714,11.1799,124200.0
2005-01-11 14:25:00,26.14,26.15,26.12,26.12,100900.0,11.1799,11.1842,11.1714,11.1714,100900.0
2005-01-11 14:30:00,26.12,26.15,26.1,26.11,137600.0,11.1714,11.1842,11.1628,11.1671,137600.0
2005-01-11 14:35:00,26.11,26.13,26.08,26.08,274100.0,11.1671,11.1756,11.1543,11.1543,274100.0
2005-01-11 14:40:00,26.09,26.13,26.08,26.12,209200.0,11.1585,11.1756,11.1543,11.1714,209200.0
2005-01-11 14:45:00,26.11,26.12,26.09,26.1,281400.0,11.1671,11.1714,11.1585,11.1628,281400.0
2005-01-11 14:50:00,26.1,26.11,26.08,26.11,214200.0,11.1628,11.1671,11.1543,11.1671,214200.0
2005-01-11 14:55:00,26.1,26.1,26.08,26.08,184300.0,11.1628,11.1628,11.1543,11.1543,184300.0
2005-01-11 15:00:00,26.08,26.11,26.06,26.11,339700.0,11.1543,11.1671,11.1457,11.1671,339700.0
2005-01-11 15:05:00,26.11,26.17,26.1,26.15,224400.0,11.1671,11.1928,11.1628,11.1842,224400.0
2005-01-11 15:10:00,26.15,26.15,26.11,26.12,101400.0,11.1842,11.1842,11.1671,11.1714,101400.0
2005-01-11 15:15:00,26.13,26.13,26.1,26.11,131800.0,11.1756,11.1756,11.1628,11.1671,131800.0
2005-01-11 15:20:00,26.13,26.13,26.08,26.11,277800.0,11.1756,11.1756,11.1543,11.1671,277800.0
2005-01-11 15:25:00,26.1,26.11,26.09,26.09,162400.0,11.1628,11.1671,11.1585,11.1585,162400.0
2005-01-11 15:30:00,26.1,26.1,26.06,26.1,503500.0,11.1628,11.1628,11.1457,11.1628,503500.0
2005-01-11 15:35:00,26.1,26.1,26.08,26.09,283800.0,11.1628,11.1628,11.1543,11.1585,283800.0
2005-01-11 15:40:00,26.1,26.1,26.08,26.1,822200.0,11.1628,11.1628,11.1543,11.1628,822200.0
2005-01-11 15:45:00,26.1,26.13,26.09,26.11,628900.0,11.1628,11.1756,11.1585,11.1671,628900.0
2005-01-11 15:50:00,26.11,26.12,26.08,26.11,850700.0,11.1671,11.1714,11.1543,11.1671,850700.0
2005-01-11 15:55:00,26.11,26.13,26.1,26.11,958200.0,11.1671,11.1756,11.1628,11.1671,958200.0
2005-01-12 09:30:00,26.18,26.25,26.17,26.17,761700.0,11.197,11.227,11.1928,11.1928,761700.0
2005-01-12 09:35:00,26.17,26.2,26.14,26.17,316900.0,11.1928,11.2056,11.1799,11.1928,316900.0
2005-01-12 09:40:00,26.17,26.17,26.1,26.11,204000.0,11.1928,11.1928,11.1628,11.1671,204000.0
2005-01-12 09:45:00,26.11,26.13,26.1,26.11,246800.0,11.1671,11.1756,11.1628,11.1671,246800.0
2005-01-12 09:50:00,26.11,26.11,26.01,26.01,512000.0,11.1671,11.1671,11.1243,11.1243,512000.0
2005-01-12 09:55:00,26.01,26.03,25.99,26.0,683600.0,11.1243,11.1329,11.1158,11.12,683600.0
2005-01-12 10:00:00,26.01,26.05,26.0,26.02,459700.0,11.1243,11.1414,11.12,11.1286,459700.0
2005-01-12 10:05:00,26.03,26.05,26.02,26.03,309300.0,11.1329,11.1414,11.1286,11.1329,309300.0
2005-01-12 10:10:00,26.04,26.04,26.01,26.01,368000.0,11.1372,11.1372,11.1243,11.1243,368000.0
2005-01-12 10:15:00,26.01,26.07,26.01,26.05,349500.0,11.1243,11.15,11.1243,11.1414,349500.0
2005-01-12 10:20:00,26.05,26.05,26.02,26.03,474200.0,11.1414,11.1414,11.1286,11.1329,474200.0
2005-01-12 10:25:00,26.03,26.06,26.03,26.04,214200.0,11.1329,11.1457,11.1329,11.1372,214200.0
2005-01-12 10:30:00,26.04,26.06,26.03,26.05,264000.0,11.1372,11.1457,11.1329,11.1414,264000.0
2005-01-12 10:35:00,26.04,26.05,26.02,26.03,203700.0,11.1372,11.1414,11.1286,11.1329,203700.0
2005-01-12 10:40:00,26.02,26.04,26.02,26.03,415700.0,11.1286,11.1372,11.1286,11.1329,415700.0
2005-01-12 10:45:00,26.03,26.04,26.02,26.02,273100.0,11.1329,11.1372,11.1286,11.1286,273100.0
2005-01-12 10:50:00,26.02,26.04,26.02,26.02,382200.0,11.1286,11.1372,11.1286,11.1286,382200.0
2005-01-12 10:55:00,26.02,26.07,26.01,26.06,187700.0,11.1286,11.15,11.1243,11.1457,187700.0
2005-01-12 11:00:00,26.06,26.07,26.03,26.03,232100.0,11.1457,11.15,11.1329,11.1329,232100.0
2005-01-12 11:05:00,26.05,26.07,26.03,26.06,200400.0,11.1414,11.15,11.1329,11.1457,200400.0
2005-01-12 11:10:00,26.05,26.07,26.02,26.05,225000.0,11.1414,11.15,11.1286,11.1414,225000.0
2005-01-12 11:15:00,26.05,26.07,26.05,26.07,184200.0,11.1414,11.15,11.1414,11.15,184200.0
2005-01-12 11:20:00,26.06,26.08,26.05,26.06,249900.0,11.1457,11.1543,11.1414,11.1457,249900.0
2005-01-12 11:25:00,26.06,26.07,26.04,26.04,177100.0,11.1457,11.15,11.1372,11.1372,177100.0
2005-01-12 11:30:00,26.04,26.07,26.04,26.06,206900.0,11.1372,11.15,11.1372,11.1457,206900.0
2005-01-12 11:35:00,26.07,26.09,26.05,26.09,336800.0,11.15,11.1585,11.1414,11.1585,336800.0
2005-01-12 11:40:00,26.09,26.1,26.07,26.09,148000.0,11.1585,11.1628,11.15,11.1585,148000.0
2005-01-12 11:45:00,26.09,26.11,26.07,26.08,198100.0,11.1585,11.1671,11.15,11.1543,198100.0
2005-01-12 11:50:00,26.08,26.1,26.08,26.08,122700.0,11.1543,11.1628,11.1543,11.1543,122700.0
2005-01-12 11:55:00,26.08,26.09,26.06,26.07,192500.0,11.1543,11.1585,11.1457,11.15,192500.0
2005-01-12 12:00:00,26.06,26.08,26.05,26.06,124500.0,11.1457,11.1543,11.1414,11.1457,124500.0
2005-01-12 12:05:00,26.05,26.06,26.04,26.05,126500.0,11.1414,11.1457,11.1372,11.1414,126500.0
2005-01-12 12:10:00,26.05,26.07,26.04,26.06,228000.0,11.1414,11.15,11.1372,11.1457,228000.0
2005-01-12 12:15:00,26.06,26.12,26.06,26.1,300100.0,11.1457,11.1714,11.1457,11.1628,300100.0
2005-01-12 12:20:00,26.11,26.11,26.08,26.09,119000.0,11.1671,11.1671,11.1543,11.1585,119000.0
2005-01-12 12:25:00,26.08,26.1,26.06,26.1,260800.0,11.1543,11.1628,11.1457,11.1628,260800.0
2005-01-12 12:30:00,26.1,26.1,26.07,26.07,111400.0,11.1628,11.1628,11.15,11.15,111400.0
2005-01-12 12:35:00,26.07,26.07,26.05,26.06,134200.0,11.15,11.15,11.1414,11.1457,134200.0
2005-01-12 12:40:00,26.05,26.07,26.05,26.05,103900.0,11.1414,11.15,11.1414,11.1414,103900.0
2005-01-12 12:45:00,26.06,26.07,26.05,26.05,121100.0,11.1457,11.15,11.1414,11.1414,121100.0
2005-01-12 12:50:00,26.05,26.06,26.04,26.04,162600.0,11.1414,11.1457,11.1372,11.1372,162600.0
2005-01-12 12:55:00,26.05,26.07,26.03,26.04,286200.0,11.1414,11.15,11.1329,11.1372,286200.0
2005-01-12 13:00:00,26.03,26.06,26.03,26.05,248800.0,11.1329,11.1457,11.1329,11.1414,248800.0
2005-01-12 13:05:00,26.06,26.06,26.05,26.05,87300.0,11.1457,11.1457,11.1414,11.1414,87300.0
2005-01-12 13:10:00,26.05,26.08,26.04,26.07,121200.0,11.1414,11.1543,11.1372,11.15,121200.0
2005-01-12 13:15:00,26.06,26.08,26.06,26.06,93100.0,11.1457,11.1543,11.1457,11.1457,93100.0
2005-01-12 13:20:00,26.07,26.07,26.04,26.04,97000.0,11.15,11.15,11.1372,11.1372,97000.0
2005-01-12 13:25:00,26.05,26.05,26.03,26.03,145600.0,11.1414,11.1414,11.1329,11.1329,145600.0
2005-01-12 13:30:00,26.03,26.04,26.02,26.02,192700.0,11.1329,11.1372,11.1286,11.1286,192700.0
2005-01-12 13:35:00,26.02,26.03,26.01,26.02,177700.0,11.1286,11.1329,11.1243,11.1286,177700.0
2005-01-12 13:40:00,26.03,26.03,26.01,26.02,160600.0,11.1329,11.1329,11.1243,11.1286,160600.0
2005-01-12 13:45:00,26.01,26.02,26.0,26.0,166600.0,11.1243,11.1286,11.12,11.12,166600.0
2005-01-12 13:50:00,26.0,26.02,25.99,26.01,568600.0,11.12,11.1286,11.1158,11.1243,568600.0
2005-01-12 13:55:00,26.0,26.02,26.0,26.0,286700.0,11.12,11.1286,11.12,11.12,286700.0
2005-01-12 14:00:00,26.0,26.03,26.0,26.02,216500.0,11.12,11.1329,11.12,11.1286,216500.0
2005-01-12 14:05:00,26.02,26.03,26.01,26.03,114600.0,11.1286,11.1329,11.1243,11.1329,114600.0
2005-01-12 14:10:00,26.02,26.03,26.01,26.01,122300.0,11.1286,11.1329,11.1243,11.1243,122300.0
2005-01-12 14:15:00,26.02,26.05,26.0,26.05,226500.0,11.1286,11.1414,11.12,11.1414,226500.0
2005-01-12 14:20:00,26.05,26.06,26.03,26.04,466300.0,11.1414,11.1457,11.1329,11.1372,466300.0
2005-01-12 14:25:00,26.03,26.05,26.0,26.01,347100.0,11.1329,11.1414,11.12,11.1243,347100.0
2005-01-12 14:30:00,26.0,26.05,26.0,26.02,362800.0,11.12,11.1414,11.12,11.1286,362800.0
2005-01-12 14:35:00,26.02,26.05,26.02,26.04,433300.0,11.1286,11.1414,11.1286,11.1372,433300.0
2005-01-12 14:40:00,26.05,26.05,26.03,26.04,900100.0,11.1414,11.1414,11.1329,11.1372,900100.0
2005-01-12 14:45:00,26.03,26.04,26.01,26.04,168200.0,11.1329,11.1372,11.1243,11.1372,168200.0
2005-01-12 14:50:00,26.04,26.05,26.02,26.03,822000.0,11.1372,11.1414,11.1286,11.1329,822000.0
2005-01-12 14:55:00,26.02,26.04,26.01,26.03,504200.0,11.1286,11.1372,11.1243,11.1329,504200.0
2005-01-12 15:00:00,26.03,26.04,26.01,26.04,339100.0,11.1329,11.1372,11.1243,11.1372,339100.0
2005-01-12 15:05:00,26.03,26.06,26.02,26.02,520800.0,11.1329,11.1457,11.1286,11.1286,520800.0
2005-01-12 15:10:00,26.02,26.05,25.92,26.04,361500.0,11.1286,11.1414,11.0858,11.1372,361500.0
2005-01-12 15:15:00,26.04,26.05,26.02,26.04,731800.0,11.1372,11.1414,11.1286,11.1372,731800.0
2005-01-12 15:20:00,26.04,26.05,26.02,26.03,453200.0,11.1372,11.1414,11.1286,11.1329,453200.0
2005-01-12 15:25:00,26.02,26.05,26.02,26.03,427500.0,11.1286,11.1414,11.1286,11.1329,427500.0
2005-01-12 15:30:00,26.04,26.09,26.02,26.08,832600.0,11.1372,11.1585,11.1286,11.1543,832600.0
2005-01-12 15:35:00,26.08,26.08,26.06,26.07,497800.0,11.1543,11.1543,11.1457,11.15,497800.0
2005-01-12 15:40:00,26.08,26.08,26.04,26.06,291200.0,11.1543,11.1543,11.1372,11.1457,291200.0
2005-01-12 15:45:00,26.05,26.06,26.04,26.04,526200.0,11.1414,11.1457,11.1372,11.1372,526200.0
2005-01-12 15:50:00,26.04,26.07,26.04,26.04,321900.0,11.1372,11.15,11.1372,11.1372,321900.0
2005-01-12 15:55:00,26.04,26.05,26.02,26.03,848100.0,11.1372,11.1414,11.1286,11.1329,848100.0
2005-01-13 09:30:00,25.85,25.88,25.75,25.75,1678600.0,11.0559,11.0687,11.0131,11.0131,1678600.0
2005-01-13 09:35:00,25.75,25.76,25.69,25.74,792000.0,11.0131,11.0174,10.9875,11.0088,792000.0
2005-01-13 09:40:00,25.74,25.74,25.7,25.71,584300.0,11.0088,11.0088,10.9917,10.996,584300.0
2005-01-13 09:45:00,25.7,25.73,25.68,25.69,897100.0,10.9917,11.0046,10.9832,10.9875,897100.0
2005-01-13 09:50:00,25.69,25.7,25.62,25.64,691000.0,10.9875,10.9917,10.9575,10.9661,691000.0
2005-01-13 09:55:00,25.63,25.69,25.61,25.65,356700.0,10.9618,10.9875,10.9532,10.9704,356700.0
2005-01-13 10:00:00,25.64,25.69,25.64,25.67,412200.0,10.9661,10.9875,10.9661,10.9789,412200.0
2005-01-13 10:05:00,25.67,25.69,25.63,25.64,666500.0,10.9789,10.9875,10.9618,10.9661,666500.0
2005-01-13 10:10:00,25.64,25.85,25.64,25.68,424200.0,10.9661,11.0559,10.9661,10.9832,424200.0
2005-01-13 10:15:00,25.68,25.74,25.66,25.73,425700.0,10.9832,11.0088,10.9746,11.0046,425700.0
2005-01-13 10:20:00,25.73,25.78,25.7,25.7,579800.0,11.0046,11.026,10.9917,10.9917,579800.0
2005-01-13 10:25:00,25.71,25.78,25.71,25.78,374800.0,10.996,11.026,10.996,11.026,374800.0
2005-01-13 10:30:00,25.78,25.81,25.77,25.79,493700.0,11.026,11.0388,11.0217,11.0302,493700.0
2005-01-13 10:35:00,25.79,25.8,25.74,25.74,267400.0,11.0302,11.0345,11.0088,11.0088,267400.0
2005-01-13 10:40:00,25.75,25.75,25.72,25.73,131500.0,11.0131,11.0131,11.0003,11.0046,131500.0
2005-01-13 10:45:00,25.73,25.74,25.68,25.68,284300.0,11.0046,11.0088,10.9832,10.9832,284300.0
2005-01-13 10:50:00,25.69,25.7,25.66,25.66,308600.0,10.9875,10.9917,10.9746,10.9746,308600.0
2005-01-13 10:55:00,25.66,25.69,25.66,25.67,306800.0,10.9746,10.9875,10.9746,10.9789,306800.0
2005-01-13 11:00:00,25.67,25.69,25.66,25.66,318000.0,10.9789,10.9875,10.9746,10.9746,318000.0
2005-01-13 11:05:00,25.66,25.67,25.65,25.66,250600.0,10.9746,10.9789,10.9704,10.9746,250600.0
2005-01-13 11:10:00,25.67,25.68,25.64,25.65,568400.0,10.9789,10.9832,10.9661,10.9704,568400.0
2005-01-13 11:15:00,25.65,25.65,25.58,25.59,521300.0,10.9704,10.9704,10.9404,10.9447,521300.0
2005-01-13 11:20:00,25.58,25.62,25.54,25.57,395900.0,10.9404,10.9575,10.9233,10.9361,395900.0
2005-01-13 11:25:00,25.57,25.61,25.57,25.59,262700.0,10.9361,10.9532,10.9361,10.9447,262700.0
2005-01-13 11:30:00,25.6,25.6,25.56,25.57,256900.0,10.949,10.949,10.9319,10.9361,256900.0
2005-01-13 11:35:00,25.57,25.59,25.55,25.55,309600.0,10.9361,10.9447,10.9276,10.9276,309600.0
2005-01-13 11:40:00,25.55,25.56,25.51,25.51,430900.0,10.9276,10.9319,10.9105,10.9105,430900.0
2005-01-13 11:45:00,25.52,25.52,25.5,25.51,480200.0,10.9148,10.9148,10.9062,10.9105,480200.0
2005-01-13 11:50:00,25.52,25.52,25.48,25.5,845000.0,10.9148,10.9148,10.8976,10.9062,845000.0
2005-01-13 11:55:00,25.49,25.51,25.43,25.44,292200.0,10.9019,10.9105,10.8763,10.8805,292200.0
2005-01-13 12:00:00,25.44,25.48,25.42,25.46,376400.0,10.8805,10.8976,10.872,10.8891,376400.0
2005-01-13 12:05:00,25.47,25.5,25.46,25.49,237100.0,10.8934,10.9062,10.8891,10.9019,237100.0
2005-01-13 12:10:00,25.49,25.5,25.46,25.48,239900.0,10.9019,10.9062,10.8891,10.8976,239900.0
2005-01-13 12:15:00,25.48,25.49,25.46,25.48,232200.0,10.8976,10.9019,10.8891,10.8976,232200.0
2005-01-13 12:20:00,25.49,25.49,25.46,25.47,266600.0,10.9019,10.9019,10.8891,10.8934,266600.0
2005-01-13 12:25:00,25.48,25.48,25.46,25.48,182000.0,10.8976,10.8976,10.8891,10.8976,182000.0
2005-01-13 12:30:00,25.47,25.53,25.46,25.52,270700.0,10.8934,10.919,10.8891,10.9148,270700.0
2005-01-13 12:35:00,25.52,25.56,25.52,25.54,315500.0,10.9148,10.9319,10.9148,10.9233,315500.0
2005-01-13 12:40:00,25.55,25.6,25.54,25.59,315000.0,10.9276,10.949,10.9233,10.9447,315000.0
2005-01-13 12:45:00,25.58,25.6,25.53,25.6,218100.0,10.9404,10.949,10.919,10.949,218100.0
2005-01-13 12:50:00,25.59,25.6,25.53,25.53,192900.0,10.9447,10.949,10.919,10.919,192900.0
2005-01-13 12:55:00,25.54,25.55,25.52,25.53,123100.0,10.9233,10.9276,10.9148,10.919,123100.0
2005-01-13 13:00:00,25.53,25.55,25.51,25.54,207900.0,10.919,10.9276,10.9105,10.9233,207900.0
2005-01-13 13:05:00,25.54,25.54,25.52,25.52,130700.0,10.9233,10.9233,10.9148,10.9148,130700.0
2005-01-13 13:10:00,25.53,25.54,25.51,25.53,119600.0,10.919,10.9233,10.9105,10.919,119600.0
2005-01-13 13:15:00,25.52,25.57,25.52,25.57,158400.0,10.9148,10.9361,10.9148,10.9361,158400.0
2005-01-13 13:20:00,25.57,25.57,25.54,25.55,156000.0,10.9361,10.9361,10.9233,10.9276,156000.0
2005-01-13 13:25:00,25.55,25.56,25.53,25.54,182500.0,10.9276,10.9319,10.919,10.9233,182500.0
2005-01-13 13:30:00,25.54,25.57,25.52,25.53,221500.0,10.9233,10.9361,10.9148,10.919,221500.0
2005-01-13 13:35:00,25.54,25.59,25.53,25.58,188000.0,10.9233,10.9447,10.919,10.9404,188000.0
2005-01-13 13:40:00,25.58,25.59,25.55,25.56,128100.0,10.9404,10.9447,10.9276,10.9319,128100.0
2005-01-13 13:45:00,25.57,25.57,25.5,25.5,301600.0,10.9361,10.9361,10.9062,10.9062,301600.0
2005-01-13 13:50:00,25.5,25.51,25.49,25.49,253800.0,10.9062,10.9105,10.9019,10.9019,253800.0
2005-01-13 13:55:00,25.5,25.54,25.49,25.52,278200.0,10.9062,10.9233,10.9019,10.9148,278200.0
2005-01-13 14:00:00,25.53,25.53,25.48,25.49,277800.0,10.919,10.919,10.8976,10.9019,277800.0
2005-01-13 14:05:00,25.49,25.5,25.47,25.47,353800.0,10.9019,10.9062,10.8934,10.8934,353800.0
2005-01-13 14:10:00,25.47,25.48,25.45,25.47,234000.0,10.8934,10.8976,10.8848,10.8934,234000.0
2005-01-13 14:15:00,25.47,25.49,25.45,25.47,312400.0,10.8934,10.9019,10.8848,10.8934,312400.0
2005-01-13 14:20:00,25.47,25.47,25.43,25.44,407600.0,10.8934,10.8934,10.8763,10.8805,407600.0
2005-01-13 14:25:00,25.44,25.47,25.43,25.45,183100.0,10.8805,10.8934,10.8763,10.8848,183100.0
2005-01-13 14:30:00,25.46,25.46,25.43,25.44,362700.0,10.8891,10.8891,10.8763,10.8805,362700.0
2005-01-13 14:35:00,25.44,25.46,25.42,25.42,341200.0,10.8805,10.8891,10.872,10.872,341200.0
2005-01-13 14:40:00,25.42,25.43,25.41,25.41,396900.0,10.872,10.8763,10.8677,10.8677,396900.0
2005-01-13 14:45:00,25.42,25.46,25.41,25.46,288500.0,10.872,10.8891,10.8677,10.8891,288500.0
2005-01-13 14:50:00,25.46,25.48,25.45,25.46,295700.0,10.8891,10.8976,10.8848,10.8891,295700.0
2005-01-13 14:55:00,25.46,25.49,25.45,25.48,204800.0,10.8891,10.9019,10.8848,10.8976,204800.0
2005-01-13 15:00:00,25.49,25.49,25.46,25.47,216500.0,10.9019,10.9019,10.8891,10.8934,216500.0
2005-01-13 15:05:00,25.48,25.48,25.45,25.47,306800.0,10.8976,10.8976,10.8848,10.8934,306800.0
2005-01-13 15:10:00,25.47,25.48,25.44,25.45,241700.0,10.8934,10.8976,10.8805,10.8848,241700.0
2005-01-13 15:15:00,25.45,25.45,25.4,25.41,614900.0,10.8848,10.8848,10.8634,10.8677,614900.0
2005-01-13 15:20:00,25.4,25.42,25.39,25.4,636700.0,10.8634,10.872,10.8592,10.8634,636700.0
2005-01-13 15:25:00,25.4,25.41,25.34,25.35,653900.0,10.8634,10.8677,10.8378,10.842,653900.0
2005-01-13 15:30:00,25.34,25.36,25.28,25.31,833100.0,10.8378,10.8463,10.8121,10.8249,833100.0
2005-01-13 15:35:00,25.3,25.37,25.29,25.34,597500.0,10.8207,10.8506,10.8164,10.8378,597500.0
2005-01-13 15:40:00,25.35,25.35,25.23,25.29,769800.0,10.842,10.842,10.7907,10.8164,769800.0
2005-01-13 15:45:00,25.29,25.34,25.26,25.31,631900.0,10.8164,10.8378,10.8036,10.8249,631900.0
2005-01-13 15:50:00,25.31,25.34,25.27,25.27,734300.0,10.8249,10.8378,10.8078,10.8078,734300.0
2005-01-13 15:55:00,25.28,25.37,25.27,25.31,1017800.0,10.8121,10.8506,10.8078,10.8249,1017800.0
2005-01-14 09:30:00,25.34,25.51,25.34,25.35,943100.0,10.8378,10.9105,10.8378,10.842,943100.0
2005-01-14 09:35:00,25.35,25.45,25.34,25.45,337300.0,10.842,10.8848,10.8378,10.8848,337300.0
2005-01-14 09:40:00,25.43,25.46,25.37,25.38,455800.0,10.8763,10.8891,10.8506,10.8549,455800.0
2005-01-14 09:45:00,25.38,25.4,25.32,25.32,383200.0,10.8549,10.8634,10.8292,10.8292,383200.0
2005-01-14 09:50:00,25.35,25.4,25.32,25.38,452600.0,10.842,10.8634,10.8292,10.8549,452600.0
2005-01-14 09:55:00,25.39,25.41,25.33,25.35,491900.0,10.8592,10.8677,10.8335,10.842,491900.0
2005-01-14 10:00:00,25.35,25.36,25.31,25.32,303000.0,10.842,10.8463,10.8249,10.8292,303000.0
2005-01-14 10:05:00,25.32,25.34,25.26,25.27,347800.0,10.8292,10.8378,10.8036,10.8078,347800.0
2005-01-14 10:10:00,25.27,25.31,25.25,25.3,575000.0,10.8078,10.8249,10.7993,10.8207,575000.0
2005-01-14 10:15:00,25.31,25.35,25.29,25.35,380900.0,10.8249,10.842,10.8164,10.842,380900.0
2005-01-14 10:20:00,25.34,25.35,25.32,25.33,306900.0,10.8378,10.842,10.8292,10.8335,306900.0
2005-01-14 10:25:00,25.34,25.35,25.3,25.35,348400.0,10.8378,10.842,10.8207,10.842,348400.0
2005-01-14 10:30:00,25.35,25.37,25.34,25.36,572800.0,10.842,10.8506,10.8378,10.8463,572800.0
2005-01-14 10:35:00,25.36,25.37,25.33,25.34,363900.0,10.8463,10.8506,10.8335,10.8378,363900.0
2005-01-14 10:40:00,25.34,25.36,25.32,25.32,373200.0,10.8378,10.8463,10.8292,10.8292,373200.0
2005-01-14 10:45:00,25.33,25.34,25.32,25.32,271200.0,10.8335,10.8378,10.8292,10.8292,271200.0
2005-01-14 10:50:00,25.32,25.33,25.3,25.3,287200.0,10.8292,10.8335,10.8207,10.8207,287200.0
2005-01-14 10:55:00,25.3,25.34,25.27,25.29,313000.0,10.8207,10.8378,10.8078,10.8164,313000.0
2005-01-14 11:00:00,25.29,25.32,25.28,25.31,215900.0,10.8164,10.8292,10.8121,10.8249,215900.0
2005-01-14 11:05:00,25.32,25.33,25.3,25.32,319200.0,10.8292,10.8335,10.8207,10.8292,319200.0
2005-01-14 11:10:00,25.32,25.39,25.31,25.37,464400.0,10.8292,10.8592,10.8249,10.8506,464400.0
2005-01-14 11:15:00,25.38,25.39,25.34,25.34,337100.0,10.8549,10.8592,10.8378,10.8378,337100.0
2005-01-14 11:20:00,25.34,25.35,25.32,25.33,241500.0,10.8378,10.842,10.8292,10.8335,241500.0
2005-01-14 11:25:00,25.33,25.34,25.32,25.34,166000.0,10.8335,10.8378,10.8292,10.8378,166000.0
2005-01-14 11:30:00,25.33,25.36,25.33,25.33,418200.0,10.8335,10.8463,10.8335,10.8335,418200.0
2005-01-14 11:35:00,25.34,25.35,25.3,25.31,172000.0,10.8378,10.842,10.8207,10.8249,172000.0
2005-01-14 11:40:00,25.31,25.33,25.3,25.32,290100.0,10.8249,10.8335,10.8207,10.8292,290100.0
2005-01-14 11:45:00,25.33,25.34,25.31,25.32,325900.0,10.8335,10.8378,10.8249,10.8292,325900.0
2005-01-14 11:50:00,25.33,25.34,25.31,25.33,193000.0,10.8335,10.8378,10.8249,10.8335,193000.0
2005-01-14 11:55:00,25.33,25.33,25.3,25.31,205300.0,10.8335,10.8335,10.8207,10.8249,205300.0
2005-01-14 12:00:00,25.31,25.32,25.3,25.32,215500.0,10.8249,10.8292,10.8207,10.8292,215500.0
2005-01-14 12:05:00,25.32,25.33,25.31,25.31,169900.0,10.8292,10.8335,10.8249,10.8249,169900.0
2005-01-14 12:10:00,25.31,25.33,25.3,25.32,209000.0,10.8249,10.8335,10.8207,10.8292,209000.0
2005-01-14 12:15:00,25.33,25.33,25.31,25.33,185000.0,10.8335,10.8335,10.8249,10.8335,185000.0
2005-01-14 12:20:00,25.32,25.34,25.31,25.33,189700.0,10.8292,10.8378,10.8249,10.8335,189700.0
2005-01-14 12:25:00,25.33,25.33,25.31,25.31,159100.0,10.8335,10.8335,10.8249,10.8249,159100.0
2005-01-14 12:30:00,25.3,25.32,25.3,25.32,337700.0,10.8207,10.8292,10.8207,10.8292,337700.0
2005-01-14 12:35:00,25.32,25.35,25.32,25.33,281600.0,10.8292,10.842,10.8292,10.8335,281600.0
2005-01-14 12:40:00,25.33,25.34,25.31,25.33,158000.0,10.8335,10.8378,10.8249,10.8335,158000.0
2005-01-14 12:45:00,25.33,25.34,25.31,25.33,325700.0,10.8335,10.8378,10.8249,10.8335,325700.0
2005-01-14 12:50:00,25.33,25.5,25.33,25.34,137500.0,10.8335,10.9062,10.8335,10.8378,137500.0
2005-01-14 12:55:00,25.33,25.35,25.33,25.33,162600.0,10.8335,10.842,10.8335,10.8335,162600.0
2005-01-14 13:00:00,25.34,25.34,25.32,25.33,189700.0,10.8378,10.8378,10.8292,10.8335,189700.0
2005-01-14 13:05:00,25.33,25.34,25.29,25.31,512100.0,10.8335,10.8378,10.8164,10.8249,512100.0
2005-01-14 13:10:00,25.3,25.31,25.29,25.3,202900.0,10.8207,10.8249,10.8164,10.8207,202900.0
2005-01-14 13:15:00,25.31,25.31,25.28,25.29,193500.0,10.8249,10.8249,10.8121,10.8164,193500.0
2005-01-14 13:20:00,25.28,25.29,25.27,25.29,240000.0,10.8121,10.8164,10.8078,10.8164,240000.0
2005-01-14 13:25:00,25.28,25.3,25.28,25.29,169900.0,10.8121,10.8207,10.8121,10.8164,169900.0
2005-01-14 13:30:00,25.28,25.3,25.28,25.29,74200.0,10.8121,10.8207,10.8121,10.8164,74200.0
2005-01-14 13:35:00,25.29,25.31,25.28,25.29,290000.0,10.8164,10.8249,10.8121,10.8164,290000.0
2005-01-14 13:40:00,25.28,25.3,25.26,25.27,178500.0,10.8121,10.8207,10.8036,10.8078,178500.0
2005-01-14 13:45:00,25.27,25.3,25.27,25.3,78600.0,10.8078,10.8207,10.8078,10.8207,78600.0
2005-01-14 13:50:00,25.29,25.3,25.28,25.29,110500.0,10.8164,10.8207,10.8121,10.8164,110500.0
2005-01-14 13:55:00,25.28,25.31,25.27,25.29,104500.0,10.8121,10.8249,10.8078,10.8164,104500.0
2005-01-14 14:00:00,25.3,25.3,25.28,25.29,165000.0,10.8207,10.8207,10.8121,10.8164,165000.0
2005-01-14 14:05:00,25.29,25.31,25.28,25.3,389300.0,10.8164,10.8249,10.8121,10.8207,389300.0
2005-01-14 14:10:00,25.29,25.3,25.25,25.25,421400.0,10.8164,10.8207,10.7993,10.7993,421400.0
2005-01-14 14:15:00,25.25,25.3,25.24,25.27,330400.0,10.7993,10.8207,10.795,10.8078,330400.0
2005-01-14 14:20:00,25.27,25.28,25.26,25.26,151900.0,10.8078,10.8121,10.8036,10.8036,151900.0
2005-01-14 14:25:00,25.27,25.28,25.26,25.28,184400.0,10.8078,10.8121,10.8036,10.8121,184400.0
2005-01-14 14:30:00,25.28,25.28,25.26,25.26,136500.0,10.8121,10.8121,10.8036,10.8036,136500.0
2005-01-14 14:35:00,25.27,25.28,25.26,25.27,160400.0,10.8078,10.8121,10.8036,10.8078,160400.0
2005-01-14 14:40:00,25.27,25.29,25.26,25.28,276300.0,10.8078,10.8164,10.8036,10.8121,276300.0
2005-01-14 14:45:00,25.29,25.29,25.28,25.28,122200.0,10.8164,10.8164,10.8121,10.8121,122200.0
2005-01-14 14:50:00,25.28,25.3,25.28,25.3,251500.0,10.8121,10.8207,10.8121,10.8207,251500.0
2005-01-14 14:55:00,25.28,25.35,25.28,25.33,901200.0,10.8121,10.842,10.8121,10.8335,901200.0
2005-01-14 15:00:00,25.34,25.35,25.31,25.32,378700.0,10.8378,10.842,10.8249,10.8292,378700.0
2005-01-14 15:05:00,25.32,25.35,25.31,25.33,541900.0,10.8292,10.842,10.8249,10.8335,541900.0
2005-01-14 15:10:00,25.33,25.34,25.29,25.3,263400.0,10.8335,10.8378,10.8164,10.8207,263400.0
2005-01-14 15:15:00,25.3,25.31,25.28,25.29,258300.0,10.8207,10.8249,10.8121,10.8164,258300.0
2005-01-14 15:20:00,25.29,25.32,25.28,25.3,324600.0,10.8164,10.8292,10.8121,10.8207,324600.0
2005-01-14 15:25:00,25.3,25.31,25.29,25.29,175600.0,10.8207,10.8249,10.8164,10.8164,175600.0
2005-01-14 15:30:00,25.29,25.3,25.29,25.29,213200.0,10.8164,10.8207,10.8164,10.8164,213200.0
2005-01-14 15:35:00,25.29,25.32,25.29,25.3,371800.0,10.8164,10.8292,10.8164,10.8207,371800.0
2005-01-14 15:40:00,25.29,25.31,25.27,25.28,476100.0,10.8164,10.8249,10.8078,10.8121,476100.0
2005-01-14 15:45:00,25.28,25.29,25.26,25.27,410800.0,10.8121,10.8164,10.8036,10.8078,410800.0
2005-01-14 15:50:00,25.26,25.28,25.26,25.26,494500.0,10.8036,10.8121,10.8036,10.8036,494500.0
2005-01-14 15:55:00,25.26,25.28,25.24,25.25,806100.0,10.8036,10.8121,10.795,10.7993,806100.0
2005-01-18 09:30:00,25.26,25.26,25.21,25.21,1762600.0,10.8036,10.8036,10.7822,10.7822,1762600.0
2005-01-18 09:35:00,25.22,25.23,25.15,25.23,542900.0,10.7864,10.7907,10.7565,10.7907,542900.0
2005-01-18 09:40:00,25.23,25.26,25.17,25.18,551900.0,10.7907,10.8036,10.7651,10.7693,551900.0
2005-01-18 09:45:00,25.18,25.2,25.16,25.17,405300.0,10.7693,10.7779,10.7608,10.7651,405300.0
2005-01-18 09:50:00,25.17,25.2,25.16,25.19,470400.0,10.7651,10.7779,10.7608,10.7736,470400.0
2005-01-18 09:55:00,25.19,25.19,25.15,25.19,592700.0,10.7736,10.7736,10.7565,10.7736,592700.0
2005-01-18 10:00:00,25.18,25.19,25.16,25.17,317500.0,10.7693,10.7736,10.7608,10.7651,317500.0
2005-01-18 10:05:00,25.17,25.18,25.15,25.17,306200.0,10.7651,10.7693,10.7565,10.7651,306200.0
2005-01-18 10:10:00,25.17,25.18,25.16,25.17,339000.0,10.7651,10.7693,10.7608,10.7651,339000.0
2005-01-18 10:15:00,25.17,25.18,25.12,25.12,327900.0,10.7651,10.7693,10.7437,10.7437,327900.0
2005-01-18 10:20:00,25.12,25.15,25.11,25.14,299500.0,10.7437,10.7565,10.7394,10.7522,299500.0
2005-01-18 10:25:00,25.14,25.16,25.12,25.13,324500.0,10.7522,10.7608,10.7437,10.748,324500.0
2005-01-18 10:30:00,25.13,25.19,25.13,25.17,381500.0,10.748,10.7736,10.748,10.7651,381500.0
2005-01-18 10:35:00,25.17,25.21,25.15,25.19,725100.0,10.7651,10.7822,10.7565,10.7736,725100.0
2005-01-18 10:40:00,25.19,25.26,25.19,25.22,637300.0,10.7736,10.8036,10.7736,10.7864,637300.0
2005-01-18 10:45:00,25.21,25.27,25.2,25.25,903600.0,10.7822,10.8078,10.7779,10.7993,903600.0
2005-01-18 10:50:00,25.25,25.25,25.23,25.24,459900.0,10.7993,10.7993,10.7907,10.795,459900.0
2005-01-18 10:55:00,25.25,25.26,25.23,25.24,373600.0,10.7993,10.8036,10.7907,10.795,373600.0
2005-01-18 11:00:00,25.25,25.26,25.24,25.26,452300.0,10.7993,10.8036,10.795,10.8036,452300.0
2005-01-18 11:05:00,25.25,25.26,25.24,25.26,247300.0,10.7993,10.8036,10.795,10.8036,247300.0
2005-01-18 11:10:00,25.25,25.27,25.24,25.25,398200.0,10.7993,10.8078,10.795,10.7993,398200.0
2005-01-18 11:15:00,25.24,25.26,25.24,25.24,218900.0,10.795,10.8036,10.795,10.795,218900.0
2005-01-18 11:20:00,25.24,25.25,25.23,25.23,256800.0,10.795,10.7993,10.7907,10.7907,256800.0
2005-01-18 11:25:00,25.24,25.25,25.23,25.23,135200.0,10.795,10.7993,10.7907,10.7907,135200.0
2005-01-18 11:30:00,25.23,25.27,25.22,25.25,527000.0,10.7907,10.8078,10.7864,10.7993,527000.0
2005-01-18 11:35:00,25.25,25.28,25.23,25.24,353000.0,10.7993,10.8121,10.7907,10.795,353000.0
2005-01-18 11:40:00,25.24,25.27,25.23,25.24,152700.0,10.795,10.8078,10.7907,10.795,152700.0
2005-01-18 11:45:00,25.25,25.26,25.23,25.25,523800.0,10.7993,10.8036,10.7907,10.7993,523800.0
2005-01-18 11:50:00,25.25,25.26,25.24,25.24,207000.0,10.7993,10.8036,10.795,10.795,207000.0
2005-01-18 11:55:00,25.24,25.25,25.24,25.24,201200.0,10.795,10.7993,10.795,10.795,201200.0
2005-01-18 12:00:00,25.24,25.27,25.24,25.25,322100.0,10.795,10.8078,10.795,10.7993,322100.0
2005-01-18 12:05:00,25.25,25.27,25.25,25.26,266600.0,10.7993,10.8078,10.7993,10.8036,266600.0
2005-01-18 12:10:00,25.25,25.29,25.25,25.27,264400.0,10.7993,10.8164,10.7993,10.8078,264400.0
2005-01-18 12:15:00,25.26,25.27,25.24,25.25,304100.0,10.8036,10.8078,10.795,10.7993,304100.0
2005-01-18 12:20:00,25.25,25.27,25.24,25.25,338600.0,10.7993,10.8078,10.795,10.7993,338600.0
2005-01-18 12:25:00,25.24,25.26,25.24,25.25,216900.0,10.795,10.8036,10.795,10.7993,216900.0
2005-01-18 12:30:00,25.24,25.25,25.22,25.22,149200.0,10.795,10.7993,10.7864,10.7864,149200.0
2005-01-18 12:35:00,25.22,25.24,25.22,25.24,138100.0,10.7864,10.795,10.7864,10.795,138100.0
2005-01-18 12:40:00,25.23,25.25,25.23,25.25,160700.0,10.7907,10.7993,10.7907,10.7993,160700.0
2005-01-18 12:45:00,25.24,25.26,25.24,25.26,246400.0,10.795,10.8036,10.795,10.8036,246400.0
2005-01-18 12:50:00,25.26,25.26,25.24,25.25,141200.0,10.8036,10.8036,10.795,10.7993,141200.0
2005-01-18 12:55:00,25.25,25.26,25.24,25.24,193300.0,10.7993,10.8036,10.795,10.795,193300.0
2005-01-18 13:00:00,25.23,25.25,25.22,25.23,162800.0,10.7907,10.7993,10.7864,10.7907,162800.0
2005-01-18 13:05:00,25.23,25.24,25.23,25.24,106300.0,10.7907,10.795,10.7907,10.795,106300.0
2005-01-18 13:10:00,25.23,25.25,25.23,25.24,157700.0,10.7907,10.7993,10.7907,10.795,157700.0
2005-01-18 13:15:00,25.24,25.25,25.23,25.23,114900.0,10.795,10.7993,10.7907,10.7907,114900.0
2005-01-18 13:20:00,25.23,25.24,25.2,25.23,181000.0,10.7907,10.795,10.7779,10.7907,181000.0
2005-01-18 13:25:00,25.23,25.24,25.22,25.24,138800.0,10.7907,10.795,10.7864,10.795,138800.0
2005-01-18 13:30:00,25.23,25.25,25.23,25.23,188300.0,10.7907,10.7993,10.7907,10.7907,188300.0
2005-01-18 13:35:00,25.24,25.26,25.23,25.26,380600.0,10.795,10.8036,10.7907,10.8036,380600.0
2005-01-18 13:40:00,25.26,25.27,25.25,25.26,313100.0,10.8036,10.8078,10.7993,10.8036,313100.0
2005-01-18 13:45:00,25.25,25.28,25.24,25.26,470700.0,10.7993,10.8121,10.795,10.8036,470700.0
2005-01-18 13:50:00,25.27,25.28,25.26,25.27,1095200.0,10.8078,10.8121,10.8036,10.8078,1095200.0
2005-01-18 13:55:00,25.27,25.28,25.26,25.26,359900.0,10.8078,10.8121,10.8036,10.8036,359900.0
2005-01-18 14:00:00,25.27,25.27,25.25,25.27,405000.0,10.8078,10.8078,10.7993,10.8078,405000.0
2005-01-18 14:05:00,25.26,25.28,25.26,25.28,218700.0,10.8036,10.8121,10.8036,10.8121,218700.0
2005-01-18 14:10:00,25.28,25.29,25.25,25.25,341900.0,10.8121,10.8164,10.7993,10.7993,341900.0
2005-01-18 14:15:00,25.26,25.27,25.23,25.25,269000.0,10.8036,10.8078,10.7907,10.7993,269000.0
2005-01-18 14:20:00,25.26,25.28,25.25,25.27,304200.0,10.8036,10.8121,10.7993,10.8078,304200.0
2005-01-18 14:25:00,25.28,25.29,25.26,25.28,294000.0,10.8121,10.8164,10.8036,10.8121,294000.0
2005-01-18 14:30:00,25.28,25.29,25.26,25.29,528200.0,10.8121,10.8164,10.8036,10.8164,528200.0
2005-01-18 14:35:00,25.29,25.3,25.26,25.27,309100.0,10.8164,10.8207,10.8036,10.8078,309100.0
2005-01-18 14:40:00,25.28,25.28,25.26,25.27,234300.0,10.8121,10.8121,10.8036,10.8078,234300.0
2005-01-18 14:45:00,25.27,25.28,25.26,25.28,325000.0,10.8078,10.8121,10.8036,10.8121,325000.0
2005-01-18 14:50:00,25.28,25.29,25.27,25.27,168000.0,10.8121,10.8164,10.8078,10.8078,168000.0
2005-01-18 14:55:00,25.28,25.3,25.27,25.29,251800.0,10.8121,10.8207,10.8078,10.8164,251800.0
2005-01-18 15:00:00,25.29,25.29,25.27,25.29,207700.0,10.8164,10.8164,10.8078,10.8164,207700.0
2005-01-18 15:05:00,25.28,25.29,25.26,25.29,294400.0,10.8121,10.8164,10.8036,10.8164,294400.0
2005-01-18 15:10:00,25.28,25.29,25.27,25.27,205200.0,10.8121,10.8164,10.8078,10.8078,205200.0
2005-01-18 15:15:00,25.28,25.3,25.27,25.29,446600.0,10.8121,10.8207,10.8078,10.8164,446600.0
2005-01-18 15:20:00,25.29,25.3,25.27,25.29,389400.0,10.8164,10.8207,10.8078,10.8164,389400.0
2005-01-18 15:25:00,25.3,25.31,25.28,25.28,584300.0,10.8207,10.8249,10.8121,10.8121,584300.0
2005-01-18 15:30:00,25.28,25.33,25.28,25.3,539600.0,10.8121,10.8335,10.8121,10.8207,539600.0
2005-01-18 15:35:00,25.29,25.3,25.28,25.29,826000.0,10.8164,10.8207,10.8121,10.8164,826000.0
2005-01-18 15:40:00,25.29,25.34,25.29,25.32,548500.0,10.8164,10.8378,10.8164,10.8292,548500.0
2005-01-18 15:45:00,25.32,25.33,25.3,25.32,406300.0,10.8292,10.8335,10.8207,10.8292,406300.0
2005-01-18 15:50:00,25.32,25.34,25.31,25.32,912700.0,10.8292,10.8378,10.8249,10.8292,912700.0
2005-01-18 15:55:00,25.32,25.33,25.28,25.3,1203700.0,10.8292,10.8335,10.8121,10.8207,1203700.0
2005-01-19 09:30:00,25.5,25.72,25.48,25.71,1789200.0,10.9062,11.0003,10.8976,10.996,1789200.0
2005-01-19 09:35:00,25.7,25.71,25.49,25.5,943000.0,10.9917,10.996,10.9019,10.9062,943000.0
2005-01-19 09:40:00,25.5,25.55,25.47,25.5,701100.0,10.9062,10.9276,10.8934,10.9062,701100.0
2005-01-19 09:45:00,25.5,25.55,25.39,25.4,818300.0,10.9062,10.9276,10.8592,10.8634,818300.0
2005-01-19 09:50:00,25.39,25.52,25.31,25.37,749400.0,10.8592,10.9148,10.8249,10.8506,749400.0
2005-01-19 09:55:00,25.36,25.38,25.32,25.36,386300.0,10.8463,10.8549,10.8292,10.8463,386300.0
2005-01-19 10:00:00,25.36,25.36,25.32,25.33,484500.0,10.8463,10.8463,10.8292,10.8335,484500.0
2005-01-19 10:05:00,25.33,25.33,25.27,25.28,871600.0,10.8335,10.8335,10.8078,10.8121,871600.0
2005-01-19 10:10:00,25.28,25.33,25.26,25.31,414500.0,10.8121,10.8335,10.8036,10.8249,414500.0
2005-01-19 10:15:00,25.33,25.33,25.25,25.27,476700.0,10.8335,10.8335,10.7993,10.8078,476700.0
2005-01-19 10:20:00,25.27,25.28,25.16,25.18,466100.0,10.8078,10.8121,10.7608,10.7693,466100.0
2005-01-19 10:25:00,25.18,25.24,25.16,25.17,452300.0,10.7693,10.795,10.7608,10.7651,452300.0
2005-01-19 10:30:00,25.18,25.21,25.16,25.18,578200.0,10.7693,10.7822,10.7608,10.7693,578200.0
2005-01-19 10:35:00,25.18,25.2,25.16,25.18,307900.0,10.7693,10.7779,10.7608,10.7693,307900.0
2005-01-19 10:40:00,25.18,25.19,25.17,25.18,216900.0,10.7693,10.7736,10.7651,10.7693,216900.0
2005-01-19 10:45:00,25.18,25.18,25.15,25.15,827300.0,10.7693,10.7693,10.7565,10.7565,827300.0
2005-01-19 10:50:00,25.15,25.18,25.12,25.18,644800.0,10.7565,10.7693,10.7437,10.7693,644800.0
2005-01-19 10:55:00,25.18,25.22,25.18,25.18,245200.0,10.7693,10.7864,10.7693,10.7693,245200.0
2005-01-19 11:00:00,25.18,25.23,25.18,25.22,676200.0,10.7693,10.7907,10.7693,10.7864,676200.0
2005-01-19 11:05:00,25.21,25.22,25.17,25.18,248200.0,10.7822,10.7864,10.7651,10.7693,248200.0
2005-01-19 11:10:00,25.18,25.19,25.16,25.16,247100.0,10.7693,10.7736,10.7608,10.7608,247100.0
2005-01-19 11:15:00,25.16,25.18,25.15,25.16,234300.0,10.7608,10.7693,10.7565,10.7608,234300.0
2005-01-19 11:20:00,25.16,25.17,25.13,25.16,370200.0,10.7608,10.7651,10.748,10.7608,370200.0
2005-01-19 11:25:00,25.16,25.17,25.12,25.12,217000.0,10.7608,10.7651,10.7437,10.7437,217000.0
2005-01-19 11:30:00,25.12,25.15,25.11,25.15,310200.0,10.7437,10.7565,10.7394,10.7565,310200.0
2005-01-19 11:35:00,25.14,25.16,25.12,25.14,520900.0,10.7522,10.7608,10.7437,10.7522,520900.0
2005-01-19 11:40:00,25.15,25.15,25.12,25.12,117500.0,10.7565,10.7565,10.7437,10.7437,117500.0
2005-01-19 11:45:00,25.12,25.16,25.11,25.12,225400.0,10.7437,10.7608,10.7394,10.7437,225400.0
2005-01-19 11:50:00,25.11,25.13,25.1,25.11,341100.0,10.7394,10.748,10.7351,10.7394,341100.0
2005-01-19 11:55:00,25.12,25.12,25.06,25.08,379300.0,10.7437,10.7437,10.718,10.7266,379300.0
2005-01-19 12:00:00,25.08,25.1,25.07,25.09,277200.0,10.7266,10.7351,10.7223,10.7308,277200.0
2005-01-19 12:05:00,25.09,25.09,25.01,25.02,554700.0,10.7308,10.7308,10.6966,10.7009,554700.0
2005-01-19 12:10:00,25.02,25.03,24.98,24.98,1568800.0,10.7009,10.7052,10.6838,10.6838,1568800.0
2005-01-19 12:15:00,24.99,24.99,24.95,24.99,526600.0,10.6881,10.6881,10.671,10.6881,526600.0
2005-01-19 12:20:00,24.98,25.5,24.96,24.97,363600.0,10.6838,10.9062,10.6752,10.6795,363600.0
2005-01-19 12:25:00,24.97,25.04,24.97,25.02,428400.0,10.6795,10.7095,10.6795,10.7009,428400.0
2005-01-19 12:30:00,25.01,25.03,24.98,24.98,378500.0,10.6966,10.7052,10.6838,10.6838,378500.0
2005-01-19 12:35:00,25.0,25.02,24.98,25.02,373300.0,10.6924,10.7009,10.6838,10.7009,373300.0
2005-01-19 12:40:00,25.01,25.03,25.0,25.01,247000.0,10.6966,10.7052,10.6924,10.6966,247000.0
2005-01-19 12:45:00,25.01,25.05,25.0,25.02,405000.0,10.6966,10.7137,10.6924,10.7009,405000.0
2005-01-19 12:50:00,25.01,25.03,24.96,24.96,332200.0,10.6966,10.7052,10.6752,10.6752,332200.0
2005-01-19 12:55:00,24.96,25.0,24.96,24.99,421000.0,10.6752,10.6924,10.6752,10.6881,421000.0
2005-01-19 13:00:00,25.0,25.0,24.97,24.98,540900.0,10.6924,10.6924,10.6795,10.6838,540900.0
2005-01-19 13:05:00,24.99,25.0,24.97,24.98,199600.0,10.6881,10.6924,10.6795,10.6838,199600.0
2005-01-19 13:10:00,24.98,25.0,24.97,24.98,192100.0,10.6838,10.6924,10.6795,10.6838,192100.0
2005-01-19 13:15:00,24.97,24.98,24.95,24.96,264600.0,10.6795,10.6838,10.671,10.6752,264600.0
2005-01-19 13:20:00,24.96,25.0,24.95,24.97,487700.0,10.6752,10.6924,10.671,10.6795,487700.0
2005-01-19 13:25:00,24.97,24.97,24.92,24.92,358700.0,10.6795,10.6795,10.6581,10.6581,358700.0
2005-01-19 13:30:00,24.92,24.97,24.91,24.91,354400.0,10.6581,10.6795,10.6539,10.6539,354400.0
2005-01-19 13:35:00,24.91,24.91,24.85,24.87,384900.0,10.6539,10.6539,10.6282,10.6368,384900.0
2005-01-19 13:40:00,24.88,24.88,24.86,24.87,280800.0,10.641,10.641,10.6325,10.6368,280800.0
2005-01-19 13:45:00,24.86,24.87,24.82,24.84,511200.0,10.6325,10.6368,10.6154,10.6239,511200.0
2005-01-19 13:50:00,24.83,24.88,24.83,24.88,653800.0,10.6196,10.641,10.6196,10.641,653800.0
2005-01-19 13:55:00,24.88,24.9,24.85,24.9,622300.0,10.641,10.6496,10.6282,10.6496,622300.0
2005-01-19 14:00:00,24.9,24.97,24.89,24.95,1224600.0,10.6496,10.6795,10.6453,10.671,1224600.0
2005-01-19 14:05:00,24.94,24.99,24.9,24.95,830000.0,10.6667,10.6881,10.6496,10.671,830000.0
2005-01-19 14:10:00,24.94,24.96,24.92,24.94,556800.0,10.6667,10.6752,10.6581,10.6667,556800.0
2005-01-19 14:15:00,24.93,24.98,24.93,24.98,334400.0,10.6624,10.6838,10.6624,10.6838,334400.0
2005-01-19 14:20:00,24.97,25.0,24.95,24.96,463600.0,10.6795,10.6924,10.671,10.6752,463600.0
2005-01-19 14:25:00,24.96,24.97,24.93,24.95,318600.0,10.6752,10.6795,10.6624,10.671,318600.0
2005-01-19 14:30:00,24.95,24.98,24.93,24.98,481900.0,10.671,10.6838,10.6624,10.6838,481900.0
2005-01-19 14:35:00,24.97,24.98,24.95,24.97,302000.0,10.6795,10.6838,10.671,10.6795,302000.0
2005-01-19 14:40:00,24.96,24.97,24.93,24.93,347500.0,10.6752,10.6795,10.6624,10.6624,347500.0
2005-01-19 14:45:00,24.92,24.93,24.88,24.89,494400.0,10.6581,10.6624,10.641,10.6453,494400.0
2005-01-19 14:50:00,24.88,24.94,24.87,24.88,371800.0,10.641,10.6667,10.6368,10.641,371800.0
2005-01-19 14:55:00,24.88,24.91,24.87,24.9,360600.0,10.641,10.6539,10.6368,10.6496,360600.0
2005-01-19 15:00:00,24.9,24.92,24.89,24.91,495100.0,10.6496,10.6581,10.6453,10.6539,495100.0
2005-01-19 15:05:00,24.91,24.94,24.9,24.9,403900.0,10.6539,10.6667,10.6496,10.6496,403900.0
2005-01-19 15:10:00,24.9,24.92,24.9,24.9,379600.0,10.6496,10.6581,10.6496,10.6496,379600.0
2005-01-19 15:15:00,24.91,24.93,24.89,24.92,441800.0,10.6539,10.6624,10.6453,10.6581,441800.0
2005-01-19 15:20:00,24.91,24.92,24.88,24.91,594500.0,10.6539,10.6581,10.641,10.6539,594500.0
2005-01-19 15:25:00,24.9,24.99,24.88,24.89,550400.0,10.6496,10.6881,10.641,10.6453,550400.0
2005-01-19 15:30:00,24.88,24.9,24.85,24.88,578200.0,10.641,10.6496,10.6282,10.641,578200.0
2005-01-19 15:35:00,24.88,24.91,24.87,24.9,478700.0,10.641,10.6539,10.6368,10.6496,478700.0
2005-01-19 15:40:00,24.9,24.91,24.88,24.91,591000.0,10.6496,10.6539,10.641,10.6539,591000.0
2005-01-19 15:45:00,24.9,24.93,24.89,24.91,449300.0,10.6496,10.6624,10.6453,10.6539,449300.0
2005-01-19 15:50:00,24.91,24.92,24.88,24.89,743100.0,10.6539,10.6581,10.641,10.6453,743100.0
2005-01-19 15:55:00,24.89,24.9,24.85,24.9,783500.0,10.6453,10.6496,10.6282,10.6496,783500.0
2005-01-20 09:30:00,24.88,24.95,24.87,24.88,1586500.0,10.641,10.671,10.6368,10.641,1586500.0
2005-01-20 09:35:00,24.88,24.94,24.58,24.9,377400.0,10.641,10.6667,10.5127,10.6496,377400.0
2005-01-20 09:40:00,24.91,24.92,24.87,24.9,552500.0,10.6539,10.6581,10.6368,10.6496,552500.0
2005-01-20 09:45:00,24.89,24.92,24.87,24.9,651600.0,10.6453,10.6581,10.6368,10.6496,651600.0
2005-01-20 09:50:00,24.88,24.9,24.87,24.9,542800.0,10.641,10.6496,10.6368,10.6496,542800.0
2005-01-20 09:55:00,24.89,24.9,24.85,24.87,485800.0,10.6453,10.6496,10.6282,10.6368,485800.0
2005-01-20 10:00:00,24.86,24.92,24.86,24.92,637900.0,10.6325,10.6581,10.6325,10.6581,637900.0
2005-01-20 10:05:00,24.92,24.92,24.89,24.9,560000.0,10.6581,10.6581,10.6453,10.6496,560000.0
2005-01-20 10:10:00,24.91,24.97,24.89,24.96,759300.0,10.6539,10.6795,10.6453,10.6752,759300.0
2005-01-20 10:15:00,24.96,24.97,24.94,24.94,538900.0,10.6752,10.6795,10.6667,10.6667,538900.0
2005-01-20 10:20:00,24.95,24.96,24.93,24.95,660500.0,10.671,10.6752,10.6624,10.671,660500.0
2005-01-20 10:25:00,24.95,24.95,24.85,24.86,417000.0,10.671,10.671,10.6282,10.6325,417000.0
2005-01-20 10:30:00,24.86,24.89,24.8,24.8,351200.0,10.6325,10.6453,10.6068,10.6068,351200.0
2005-01-20 10:35:00,24.8,24.82,24.76,24.8,581000.0,10.6068,10.6154,10.5897,10.6068,581000.0
2005-01-20 10:40:00,24.8,24.95,24.78,24.92,780600.0,10.6068,10.671,10.5983,10.6581,780600.0
2005-01-20 10:45:00,24.92,24.95,24.9,24.9,936800.0,10.6581,10.671,10.6496,10.6496,936800.0
2005-01-20 10:50:00,24.9,24.94,24.9,24.94,421000.0,10.6496,10.6667,10.6496,10.6667,421000.0
2005-01-20 10:55:00,24.93,24.94,24.92,24.92,274300.0,10.6624,10.6667,10.6581,10.6581,274300.0
2005-01-20 11:00:00,24.92,24.94,24.91,24.93,352200.0,10.6581,10.6667,10.6539,10.6624,352200.0
2005-01-20 11:05:00,24.93,24.97,24.92,24.96,491600.0,10.6624,10.6795,10.6581,10.6752,491600.0
2005-01-20 11:10:00,24.96,24.97,24.95,24.97,487600.0,10.6752,10.6795,10.671,10.6795,487600.0
2005-01-20 11:15:00,24.97,24.98,24.94,24.95,313100.0,10.6795,10.6838,10.6667,10.671,313100.0
2005-01-20 11:20:00,24.93,24.95,24.91,24.94,131900.0,10.6624,10.671,10.6539,10.6667,131900.0
2005-01-20 11:25:00,24.95,24.96,24.94,24.94,284700.0,10.671,10.6752,10.6667,10.6667,284700.0
2005-01-20 11:30:00,24.94,24.96,24.92,24.94,273800.0,10.6667,10.6752,10.6581,10.6667,273800.0
2005-01-20 11:35:00,24.94,24.95,24.92,24.95,197200.0,10.6667,10.671,10.6581,10.671,197200.0
2005-01-20 11:40:00,24.95,24.95,24.93,24.95,216500.0,10.671,10.671,10.6624,10.671,216500.0
2005-01-20 11:45:00,24.94,24.97,24.94,24.95,339600.0,10.6667,10.6795,10.6667,10.671,339600.0
2005-01-20 11:50:00,24.95,24.97,24.94,24.95,442700.0,10.671,10.6795,10.6667,10.671,442700.0
2005-01-20 11:55:00,24.96,24.96,24.94,24.95,289200.0,10.6752,10.6752,10.6667,10.671,289200.0
2005-01-20 12:00:00,24.95,24.96,24.91,24.94,374200.0,10.671,10.6752,10.6539,10.6667,374200.0
2005-01-20 12:05:00,24.93,24.94,24.9,24.93,323100.0,10.6624,10.6667,10.6496,10.6624,323100.0
2005-01-20 12:10:00,24.93,24.94,24.85,24.87,573900.0,10.6624,10.6667,10.6282,10.6368,573900.0
2005-01-20 12:15:00,24.87,24.9,24.85,24.88,330700.0,10.6368,10.6496,10.6282,10.641,330700.0
2005-01-20 12:20:00,24.89,24.94,24.88,24.93,1433800.0,10.6453,10.6667,10.641,10.6624,1433800.0
2005-01-20 12:25:00,24.92,24.93,24.89,24.9,217100.0,10.6581,10.6624,10.6453,10.6496,217100.0
2005-01-20 12:30:00,24.9,24.94,24.89,24.91,298600.0,10.6496,10.6667,10.6453,10.6539,298600.0
2005-01-20 12:35:00,24.9,24.92,24.9,24.91,143500.0,10.6496,10.6581,10.6496,10.6539,143500.0
2005-01-20 12:40:00,24.9,24.92,24.9,24.9,135100.0,10.6496,10.6581,10.6496,10.6496,135100.0
2005-01-20 12:45:00,24.91,24.91,24.89,24.89,67900.0,10.6539,10.6539,10.6453,10.6453,67900.0
2005-01-20 12:50:00,24.89,24.9,24.88,24.88,101200.0,10.6453,10.6496,10.641,10.641,101200.0
2005-01-20 12:55:00,24.89,24.9,24.88,24.88,51700.0,10.6453,10.6496,10.641,10.641,51700.0
2005-01-20 13:00:00,24.88,24.91,24.88,24.88,192200.0,10.641,10.6539,10.641,10.641,192200.0
2005-01-20 13:05:00,24.88,24.89,24.87,24.87,173000.0,10.641,10.6453,10.6368,10.6368,173000.0
2005-01-20 13:10:00,24.88,24.88,24.83,24.87,359800.0,10.641,10.641,10.6196,10.6368,359800.0
2005-01-20 13:15:00,24.86,24.86,24.8,24.82,523900.0,10.6325,10.6325,10.6068,10.6154,523900.0
2005-01-20 13:20:00,24.82,24.83,24.81,24.82,359500.0,10.6154,10.6196,10.6111,10.6154,359500.0
2005-01-20 13:25:00,24.81,24.83,24.8,24.81,513400.0,10.6111,10.6196,10.6068,10.6111,513400.0
2005-01-20 13:30:00,24.81,24.84,24.79,24.8,284700.0,10.6111,10.6239,10.6025,10.6068,284700.0
2005-01-20 13:35:00,24.81,24.81,24.77,24.81,316400.0,10.6111,10.6111,10.594,10.6111,316400.0
2005-01-20 13:40:00,24.81,24.83,24.8,24.81,200500.0,10.6111,10.6196,10.6068,10.6111,200500.0
2005-01-20 13:45:00,24.81,24.83,24.79,24.8,172000.0,10.6111,10.6196,10.6025,10.6068,172000.0
2005-01-20 13:50:00,24.8,24.81,24.78,24.78,252400.0,10.6068,10.6111,10.5983,10.5983,252400.0
2005-01-20 13:55:00,24.79,24.8,24.77,24.79,150800.0,10.6025,10.6068,10.594,10.6025,150800.0
2005-01-20 14:00:00,24.8,24.82,24.79,24.82,506500.0,10.6068,10.6154,10.6025,10.6154,506500.0
2005-01-20 14:05:00,24.81,24.85,24.81,24.85,317200.0,10.6111,10.6282,10.6111,10.6282,317200.0
2005-01-20 14:10:00,24.85,24.87,24.85,24.87,532200.0,10.6282,10.6368,10.6282,10.6368,532200.0
2005-01-20 14:15:00,24.87,24.92,24.86,24.88,572000.0,10.6368,10.6581,10.6325,10.641,572000.0
2005-01-20 14:20:00,24.88,24.9,24.88,24.9,233700.0,10.641,10.6496,10.641,10.6496,233700.0
2005-01-20 14:25:00,24.89,24.9,24.87,24.88,243100.0,10.6453,10.6496,10.6368,10.641,243100.0
2005-01-20 14:30:00,24.88,24.89,24.87,24.88,184500.0,10.641,10.6453,10.6368,10.641,184500.0
2005-01-20 14:35:00,24.89,24.89,24.87,24.87,325100.0,10.6453,10.6453,10.6368,10.6368,325100.0
2005-01-20 14:40:00,24.88,24.91,24.86,24.91,731500.0,10.641,10.6539,10.6325,10.6539,731500.0
2005-01-20 14:45:00,24.9,24.93,24.9,24.91,290700.0,10.6496,10.6624,10.6496,10.6539,290700.0
2005-01-20 14:50:00,24.91,24.94,24.9,24.94,258200.0,10.6539,10.6667,10.6496,10.6667,258200.0
2005-01-20 14:55:00,24.94,24.95,24.91,24.92,344300.0,10.6667,10.671,10.6539,10.6581,344300.0
2005-01-20 15:00:00,24.91,24.92,24.87,24.88,307400.0,10.6539,10.6581,10.6368,10.641,307400.0
2005-01-20 15:05:00,24.89,24.92,24.87,24.9,262000.0,10.6453,10.6581,10.6368,10.6496,262000.0
2005-01-20 15:10:00,24.9,24.93,24.89,24.91,225900.0,10.6496,10.6624,10.6453,10.6539,225900.0
2005-01-20 15:15:00,24.91,24.93,24.88,24.92,270600.0,10.6539,10.6624,10.641,10.6581,270600.0
2005-01-20 15:20:00,24.91,24.93,24.89,24.9,258100.0,10.6539,10.6624,10.6453,10.6496,258100.0
2005-01-20 15:25:00,24.9,24.91,24.87,24.89,455700.0,10.6496,10.6539,10.6368,10.6453,455700.0
2005-01-20 15:30:00,24.89,24.91,24.87,24.88,371300.0,10.6453,10.6539,10.6368,10.641,371300.0
2005-01-20 15:35:00,24.88,24.92,24.87,24.92,301300.0,10.641,10.6581,10.6368,10.6581,301300.0
2005-01-20 15:40:00,24.9,24.93,24.88,24.89,612100.0,10.6496,10.6624,10.641,10.6453,612100.0
2005-01-20 15:45:00,24.88,24.9,24.87,24.9,467200.0,10.641,10.6496,10.6368,10.6496,467200.0
2005-01-20 15:50:00,24.9,24.96,24.87,24.93,454700.0,10.6496,10.6752,10.6368,10.6624,454700.0
2005-01-20 15:55:00,24.92,24.99,24.9,24.99,1107700.0,10.6581,10.6881,10.6496,10.6881,1107700.0
2005-01-21 09:30:00,25.0,25.06,24.9,24.93,2182000.0,10.6924,10.718,10.6496,10.6624,2182000.0
2005-01-21 09:35:00,24.94,24.96,24.91,24.91,490200.0,10.6667,10.6752,10.6539,10.6539,490200.0
2005-01-21 09:40:00,24.92,24.93,24.85,24.91,358400.0,10.6581,10.6624,10.6282,10.6539,358400.0
2005-01-21 09:45:00,24.92,24.92,24.82,24.83,386600.0,10.6581,10.6581,10.6154,10.6196,386600.0
2005-01-21 09:50:00,24.83,24.84,24.77,24.81,568000.0,10.6196,10.6239,10.594,10.6111,568000.0
2005-01-21 09:55:00,24.8,24.81,24.76,24.79,349000.0,10.6068,10.6111,10.5897,10.6025,349000.0
2005-01-21 10:00:00,24.78,24.85,24.77,24.81,295100.0,10.5983,10.6282,10.594,10.6111,295100.0
2005-01-21 10:05:00,24.81,24.82,24.79,24.79,410900.0,10.6111,10.6154,10.6025,10.6025,410900.0
2005-01-21 10:10:00,24.8,24.8,24.72,24.77,618100.0,10.6068,10.6068,10.5726,10.594,618100.0
2005-01-21 10:15:00,24.77,24.79,24.74,24.74,427300.0,10.594,10.6025,10.5812,10.5812,427300.0
2005-01-21 10:20:00,24.74,24.81,24.72,24.79,335100.0,10.5812,10.6111,10.5726,10.6025,335100.0
2005-01-21 10:25:00,24.8,24.85,24.79,24.85,395000.0,10.6068,10.6282,10.6025,10.6282,395000.0
2005-01-21 10:30:00,24.86,24.86,24.81,24.85,247800.0,10.6325,10.6325,10.6111,10.6282,247800.0
2005-01-21 10:35:00,24.85,24.86,24.8,24.8,504200.0,10.6282,10.6325,10.6068,10.6068,504200.0
2005-01-21 10:40:00,24.81,24.82,24.78,24.81,218300.0,10.6111,10.6154,10.5983,10.6111,218300.0
2005-01-21 10:45:00,24.8,24.81,24.76,24.77,384000.0,10.6068,10.6111,10.5897,10.594,384000.0
2005-01-21 10:50:00,24.77,24.78,24.76,24.76,358700.0,10.594,10.5983,10.5897,10.5897,358700.0
2005-01-21 10:55:00,24.76,24.79,24.75,24.77,336000.0,10.5897,10.6025,10.5854,10.594,336000.0
2005-01-21 11:00:00,24.76,24.78,24.76,24.77,235200.0,10.5897,10.5983,10.5897,10.594,235200.0
2005-01-21 11:05:00,24.77,24.77,24.75,24.76,231900.0,10.594,10.594,10.5854,10.5897,231900.0
2005-01-21 11:10:00,24.76,24.76,24.75,24.75,500100.0,10.5897,10.5897,10.5854,10.5854,500100.0
2005-01-21 11:15:00,24.75,24.79,24.73,24.76,856200.0,10.5854,10.6025,10.5769,10.5897,856200.0
2005-01-21 11:20:00,24.76,24.78,24.75,24.77,302700.0,10.5897,10.5983,10.5854,10.594,302700.0
2005-01-21 11:25:00,24.78,24.78,24.75,24.76,387800.0,10.5983,10.5983,10.5854,10.5897,387800.0
2005-01-21 11:30:00,24.76,24.77,24.75,24.76,372700.0,10.5897,10.594,10.5854,10.5897,372700.0
2005-01-21 11:35:00,24.75,24.76,24.74,24.75,648900.0,10.5854,10.5897,10.5812,10.5854,648900.0
2005-01-21 11:40:00,24.75,24.77,24.73,24.75,242500.0,10.5854,10.594,10.5769,10.5854,242500.0
2005-01-21 11:45:00,24.74,24.75,24.71,24.72,487600.0,10.5812,10.5854,10.5683,10.5726,487600.0
2005-01-21 11:50:00,24.73,24.75,24.72,24.73,192400.0,10.5769,10.5854,10.5726,10.5769,192400.0
2005-01-21 11:55:00,24.73,24.74,24.72,24.74,184000.0,10.5769,10.5812,10.5726,10.5812,184000.0
2005-01-21 12:00:00,24.73,24.75,24.72,24.74,286300.0,10.5769,10.5854,10.5726,10.5812,286300.0
2005-01-21 12:05:00,24.74,24.74,24.71,24.73,525400.0,10.5812,10.5812,10.5683,10.5769,525400.0
2005-01-21 12:10:00,24.72,24.73,24.68,24.69,346600.0,10.5726,10.5769,10.5555,10.5598,346600.0
2005-01-21 12:15:00,24.69,24.7,24.67,24.68,230100.0,10.5598,10.564,10.5512,10.5555,230100.0
2005-01-21 12:20:00,24.68,24.71,24.68,24.68,245300.0,10.5555,10.5683,10.5555,10.5555,245300.0
2005-01-21 12:25:00,24.69,24.71,24.68,24.7,288700.0,10.5598,10.5683,10.5555,10.564,288700.0
2005-01-21 12:30:00,24.7,24.71,24.68,24.7,191200.0,10.564,10.5683,10.5555,10.564,191200.0
2005-01-21 12:35:00,24.7,24.7,24.67,24.68,258500.0,10.564,10.564,10.5512,10.5555,258500.0
2005-01-21 12:40:00,24.68,24.7,24.67,24.7,300900.0,10.5555,10.564,10.5512,10.564,300900.0
2005-01-21 12:45:00,24.7,24.71,24.67,24.68,537400.0,10.564,10.5683,10.5512,10.5555,537400.0
2005-01-21 12:50:00,24.69,24.7,24.66,24.67,162300.0,10.5598,10.564,10.5469,10.5512,162300.0
2005-01-21 12:55:00,24.67,24.69,24.67,24.68,137900.0,10.5512,10.5598,10.5512,10.5555,137900.0
2005-01-21 13:00:00,24.66,24.67,24.62,24.63,325700.0,10.5469,10.5512,10.5298,10.5341,325700.0
2005-01-21 13:05:00,24.62,24.65,24.61,24.62,262900.0,10.5298,10.5427,10.5256,10.5298,262900.0
2005-01-21 13:10:00,24.63,24.64,24.61,24.63,153100.0,10.5341,10.5384,10.5256,10.5341,153100.0
2005-01-21 13:15:00,24.62,24.62,24.59,24.59,526500.0,10.5298,10.5298,10.517,10.517,526500.0
2005-01-21 13:20:00,24.59,24.6,24.58,24.59,243600.0,10.517,10.5213,10.5127,10.517,243600.0
2005-01-21 13:25:00,24.6,24.6,24.57,24.59,543800.0,10.5213,10.5213,10.5084,10.517,543800.0
2005-01-21 13:30:00,24.6,24.6,24.57,24.6,574800.0,10.5213,10.5213,10.5084,10.5213,574800.0
2005-01-21 13:35:00,24.6,24.6,24.56,24.58,536900.0,10.5213,10.5213,10.5042,10.5127,536900.0
2005-01-21 13:40:00,24.59,24.59,24.54,24.55,599700.0,10.517,10.517,10.4956,10.4999,599700.0
2005-01-21 13:45:00,24.55,24.58,24.54,24.57,268000.0,10.4999,10.5127,10.4956,10.5084,268000.0
2005-01-21 13:50:00,24.58,24.58,24.55,24.56,295800.0,10.5127,10.5127,10.4999,10.5042,295800.0
2005-01-21 13:55:00,24.57,24.6,24.55,24.58,294400.0,10.5084,10.5213,10.4999,10.5127,294400.0
2005-01-21 14:00:00,24.59,24.6,24.55,24.57,456600.0,10.517,10.5213,10.4999,10.5084,456600.0
2005-01-21 14:05:00,24.58,24.62,24.57,24.62,245200.0,10.5127,10.5298,10.5084,10.5298,245200.0
2005-01-21 14:10:00,24.61,24.63,24.57,24.59,836600.0,10.5256,10.5341,10.5084,10.517,836600.0
2005-01-21 14:15:00,24.59,24.6,24.58,24.59,225200.0,10.517,10.5213,10.5127,10.517,225200.0
2005-01-21 14:20:00,24.58,24.6,24.58,24.6,571200.0,10.5127,10.5213,10.5127,10.5213,571200.0
2005-01-21 14:25:00,24.59,24.66,24.59,24.65,395500.0,10.517,10.5469,10.517,10.5427,395500.0
2005-01-21 14:30:00,24.66,24.68,24.63,24.63,249900.0,10.5469,10.5555,10.5341,10.5341,249900.0
2005-01-21 14:35:00,24.64,24.67,24.62,24.62,280400.0,10.5384,10.5512,10.5298,10.5298,280400.0
2005-01-21 14:40:00,24.63,24.64,24.61,24.62,377300.0,10.5341,10.5384,10.5256,10.5298,377300.0
2005-01-21 14:45:00,24.62,24.63,24.6,24.6,447400.0,10.5298,10.5341,10.5213,10.5213,447400.0
2005-01-21 14:50:00,24.61,24.62,24.6,24.61,252100.0,10.5256,10.5298,10.5213,10.5256,252100.0
2005-01-21 14:55:00,24.61,24.64,24.6,24.62,367900.0,10.5256,10.5384,10.5213,10.5298,367900.0
2005-01-21 15:00:00,24.62,24.63,24.6,24.61,216900.0,10.5298,10.5341,10.5213,10.5256,216900.0
2005-01-21 15:05:00,24.62,24.63,24.61,24.61,239100.0,10.5298,10.5341,10.5256,10.5256,239100.0
2005-01-21 15:10:00,24.61,24.62,24.61,24.62,256100.0,10.5256,10.5298,10.5256,10.5298,256100.0
2005-01-21 15:15:00,24.61,24.63,24.6,24.62,268000.0,10.5256,10.5341,10.5213,10.5298,268000.0
2005-01-21 15:20:00,24.62,24.69,24.62,24.66,463300.0,10.5298,10.5598,10.5298,10.5469,463300.0
2005-01-21 15:25:00,24.66,24.68,24.64,24.67,339500.0,10.5469,10.5555,10.5384,10.5512,339500.0
2005-01-21 15:30:00,24.66,24.68,24.62,24.63,457500.0,10.5469,10.5555,10.5298,10.5341,457500.0
2005-01-21 15:35:00,24.63,24.66,24.63,24.65,380600.0,10.5341,10.5469,10.5341,10.5427,380600.0
2005-01-21 15:40:00,24.64,24.65,24.6,24.61,700300.0,10.5384,10.5427,10.5213,10.5256,700300.0
2005-01-21 15:45:00,24.6,24.63,24.6,24.62,674700.0,10.5213,10.5341,10.5213,10.5298,674700.0
2005-01-21 15:50:00,24.62,24.62,24.58,24.59,857600.0,10.5298,10.5298,10.5127,10.517,857600.0
2005-01-21 15:55:00,24.58,24.59,24.49,24.49,1482400.0,10.5127,10.517,10.4742,10.4742,1482400.0
2005-01-24 09:30:00,24.74,24.74,24.65,24.68,1299400.0,10.5812,10.5812,10.5427,10.5555,1299400.0
2005-01-24 09:35:00,24.69,24.72,24.67,24.7,902200.0,10.5598,10.5726,10.5512,10.564,902200.0
2005-01-24 09:40:00,24.7,24.73,24.69,24.71,550200.0,10.564,10.5769,10.5598,10.5683,550200.0
2005-01-24 09:45:00,24.72,24.73,24.7,24.71,827100.0,10.5726,10.5769,10.564,10.5683,827100.0
2005-01-24 09:50:00,24.7,24.71,24.66,24.69,777300.0,10.564,10.5683,10.5469,10.5598,777300.0
2005-01-24 09:55:00,24.7,24.7,24.63,24.66,887200.0,10.564,10.564,10.5341,10.5469,887200.0
2005-01-24 10:00:00,24.66,24.67,24.65,24.65,489000.0,10.5469,10.5512,10.5427,10.5427,489000.0
2005-01-24 10:05:00,24.66,24.67,24.65,24.66,363500.0,10.5469,10.5512,10.5427,10.5469,363500.0
2005-01-24 10:10:00,24.65,24.7,24.62,24.69,470900.0,10.5427,10.564,10.5298,10.5598,470900.0
2005-01-24 10:15:00,24.69,24.7,24.63,24.64,576600.0,10.5598,10.564,10.5341,10.5384,576600.0
2005-01-24 10:20:00,24.64,24.64,24.55,24.55,337000.0,10.5384,10.5384,10.4999,10.4999,337000.0
2005-01-24 10:25:00,24.55,24.57,24.5,24.51,434800.0,10.4999,10.5084,10.4785,10.4828,434800.0
2005-01-24 10:30:00,24.51,24.61,24.5,24.57,404200.0,10.4828,10.5256,10.4785,10.5084,404200.0
2005-01-24 10:35:00,24.58,24.64,24.57,24.59,460500.0,10.5127,10.5384,10.5084,10.517,460500.0
2005-01-24 10:40:00,24.59,24.59,24.57,24.59,261600.0,10.517,10.517,10.5084,10.517,261600.0
2005-01-24 10:45:00,24.59,24.59,24.53,24.53,251000.0,10.517,10.517,10.4913,10.4913,251000.0
2005-01-24 10:50:00,24.52,24.54,24.51,24.51,353300.0,10.4871,10.4956,10.4828,10.4828,353300.0
2005-01-24 10:55:00,24.51,24.53,24.49,24.52,360700.0,10.4828,10.4913,10.4742,10.4871,360700.0
2005-01-24 11:00:00,24.52,24.55,24.5,24.5,347400.0,10.4871,10.4999,10.4785,10.4785,347400.0
2005-01-24 11:05:00,24.52,24.52,24.42,24.44,573000.0,10.4871,10.4871,10.4443,10.4528,573000.0
2005-01-24 11:10:00,24.45,24.46,24.41,24.42,209500.0,10.4571,10.4614,10.44,10.4443,209500.0
2005-01-24 11:15:00,24.42,24.47,24.4,24.47,434800.0,10.4443,10.4657,10.4357,10.4657,434800.0
2005-01-24 11:20:00,24.47,24.51,24.44,24.5,336200.0,10.4657,10.4828,10.4528,10.4785,336200.0
2005-01-24 11:25:00,24.5,24.53,24.45,24.45,267700.0,10.4785,10.4913,10.4571,10.4571,267700.0
2005-01-24 11:30:00,24.46,24.51,24.45,24.51,357700.0,10.4614,10.4828,10.4571,10.4828,357700.0
2005-01-24 11:35:00,24.51,24.54,24.45,24.47,263000.0,10.4828,10.4956,10.4571,10.4657,263000.0
2005-01-24 11:40:00,24.47,24.48,24.45,24.45,255200.0,10.4657,10.47,10.4571,10.4571,255200.0
2005-01-24 11:45:00,24.45,24.47,24.45,24.46,140300.0,10.4571,10.4657,10.4571,10.4614,140300.0
2005-01-24 11:50:00,24.46,24.48,24.46,24.47,159900.0,10.4614,10.47,10.4614,10.4657,159900.0
2005-01-24 11:55:00,24.47,24.51,24.46,24.51,165100.0,10.4657,10.4828,10.4614,10.4828,165100.0
2005-01-24 12:00:00,24.51,24.56,24.5,24.52,269400.0,10.4828,10.5042,10.4785,10.4871,269400.0
2005-01-24 12:05:00,24.53,24.53,24.47,24.49,303400.0,10.4913,10.4913,10.4657,10.4742,303400.0
2005-01-24 12:10:00,24.49,24.52,24.48,24.49,241200.0,10.4742,10.4871,10.47,10.4742,241200.0
2005-01-24 12:15:00,24.5,24.51,24.48,24.5,230800.0,10.4785,10.4828,10.47,10.4785,230800.0
2005-01-24 12:20:00,24.51,24.53,24.48,24.5,145200.0,10.4828,10.4913,10.47,10.4785,145200.0
2005-01-24 12:25:00,24.49,24.51,24.48,24.48,125600.0,10.4742,10.4828,10.47,10.47,125600.0
2005-01-24 12:30:00,24.48,24.5,24.45,24.48,232200.0,10.47,10.4785,10.4571,10.47,232200.0
2005-01-24 12:35:00,24.49,24.5,24.46,24.48,218800.0,10.4742,10.4785,10.4614,10.47,218800.0
2005-01-24 12:40:00,24.47,24.49,24.46,24.48,151300.0,10.4657,10.4742,10.4614,10.47,151300.0
2005-01-24 12:45:00,24.48,24.52,24.48,24.5,241100.0,10.47,10.4871,10.47,10.4785,241100.0
2005-01-24 12:50:00,24.5,24.52,24.48,24.49,206500.0,10.4785,10.4871,10.47,10.4742,206500.0
2005-01-24 12:55:00,24.5,24.51,24.49,24.5,220300.0,10.4785,10.4828,10.4742,10.4785,220300.0
2005-01-24 13:00:00,24.5,24.51,24.49,24.5,208400.0,10.4785,10.4828,10.4742,10.4785,208400.0
2005-01-24 13:05:00,24.49,24.51,24.49,24.5,134300.0,10.4742,10.4828,10.4742,10.4785,134300.0
2005-01-24 13:10:00,24.5,24.52,24.5,24.51,167300.0,10.4785,10.4871,10.4785,10.4828,167300.0
2005-01-24 13:15:00,24.51,24.52,24.49,24.49,178600.0,10.4828,10.4871,10.4742,10.4742,178600.0
2005-01-24 13:20:00,24.5,24.5,24.49,24.49,182700.0,10.4785,10.4785,10.4742,10.4742,182700.0
2005-01-24 13:25:00,24.49,24.51,24.49,24.5,202200.0,10.4742,10.4828,10.4742,10.4785,202200.0
2005-01-24 13:30:00,24.5,24.51,24.5,24.5,710600.0,10.4785,10.4828,10.4785,10.4785,710600.0
2005-01-24 13:35:00,24.51,24.52,24.49,24.51,240500.0,10.4828,10.4871,10.4742,10.4828,240500.0
2005-01-24 13:40:00,24.51,24.55,24.5,24.55,363600.0,10.4828,10.4999,10.4785,10.4999,363600.0
2005-01-24 13:45:00,24.54,24.58,24.54,24.56,250800.0,10.4956,10.5127,10.4956,10.5042,250800.0
2005-01-24 13:50:00,24.56,24.56,24.54,24.55,369900.0,10.5042,10.5042,10.4956,10.4999,369900.0
2005-01-24 13:55:00,24.54,24.55,24.51,24.53,124300.0,10.4956,10.4999,10.4828,10.4913,124300.0
2005-01-24 14:00:00,24.53,24.56,24.53,24.53,242800.0,10.4913,10.5042,10.4913,10.4913,242800.0
2005-01-24 14:05:00,24.54,24.55,24.52,24.54,217700.0,10.4956,10.4999,10.4871,10.4956,217700.0
2005-01-24 14:10:00,24.54,24.56,24.53,24.55,109100.0,10.4956,10.5042,10.4913,10.4999,109100.0
2005-01-24 14:15:00,24.55,24.58,24.54,24.56,480000.0,10.4999,10.5127,10.4956,10.5042,480000.0
2005-01-24 14:20:00,24.56,24.56,24.53,24.56,186500.0,10.5042,10.5042,10.4913,10.5042,186500.0
2005-01-24 14:25:00,24.56,24.57,24.51,24.51,207000.0,10.5042,10.5084,10.4828,10.4828,207000.0
2005-01-24 14:30:00,24.5,24.55,24.5,24.52,206300.0,10.4785,10.4999,10.4785,10.4871,206300.0
2005-01-24 14:35:00,24.52,24.55,24.52,24.54,174400.0,10.4871,10.4999,10.4871,10.4956,174400.0
2005-01-24 14:40:00,24.54,24.55,24.52,24.53,168100.0,10.4956,10.4999,10.4871,10.4913,168100.0
2005-01-24 14:45:00,24.52,24.54,24.52,24.52,270300.0,10.4871,10.4956,10.4871,10.4871,270300.0
2005-01-24 14:50:00,24.52,24.53,24.5,24.51,263900.0,10.4871,10.4913,10.4785,10.4828,263900.0
2005-01-24 14:55:00,24.51,24.51,24.44,24.45,277900.0,10.4828,10.4828,10.4528,10.4571,277900.0
2005-01-24 15:00:00,24.46,24.47,24.42,24.46,446500.0,10.4614,10.4657,10.4443,10.4614,446500.0
2005-01-24 15:05:00,24.46,24.48,24.45,24.47,320300.0,10.4614,10.47,10.4571,10.4657,320300.0
2005-01-24 15:10:00,24.47,24.48,24.43,24.45,344900.0,10.4657,10.47,10.4486,10.4571,344900.0
2005-01-24 15:15:00,24.46,24.47,24.4,24.4,433900.0,10.4614,10.4657,10.4357,10.4357,433900.0
2005-01-24 15:20:00,24.44,24.44,24.39,24.41,416900.0,10.4528,10.4528,10.4315,10.44,416900.0
2005-01-24 15:25:00,24.42,24.42,24.35,24.38,422400.0,10.4443,10.4443,10.4144,10.4272,422400.0
2005-01-24 15:30:00,24.38,24.41,24.34,24.39,445500.0,10.4272,10.44,10.4101,10.4315,445500.0
2005-01-24 15:35:00,24.39,24.39,24.33,24.34,512100.0,10.4315,10.4315,10.4058,10.4101,512100.0
2005-01-24 15:40:00,24.34,24.37,24.33,24.34,368700.0,10.4101,10.4229,10.4058,10.4101,368700.0
2005-01-24 15:45:00,24.35,24.36,24.31,24.33,540200.0,10.4144,10.4186,10.3972,10.4058,540200.0
2005-01-24 15:50:00,24.33,24.36,24.32,24.35,675400.0,10.4058,10.4186,10.4015,10.4144,675400.0
2005-01-24 15:55:00,24.35,24.37,24.3,24.3,915500.0,10.4144,10.4229,10.393,10.393,915500.0
2005-01-25 09:30:00,24.41,24.44,24.3,24.43,1113700.0,10.44,10.4528,10.393,10.4486,1113700.0
2005-01-25 09:35:00,24.42,24.54,24.42,24.52,559100.0,10.4443,10.4956,10.4443,10.4871,559100.0
2005-01-25 09:40:00,24.53,24.61,24.51,24.6,628700.0,10.4913,10.5256,10.4828,10.5213,628700.0
2005-01-25 09:45:00,24.6,24.6,24.57,24.6,573900.0,10.5213,10.5213,10.5084,10.5213,573900.0
2005-01-25 09:50:00,24.6,24.68,24.59,24.65,824000.0,10.5213,10.5555,10.517,10.5427,824000.0
2005-01-25 09:55:00,24.65,24.66,24.62,24.62,475900.0,10.5427,10.5469,10.5298,10.5298,475900.0
2005-01-25 10:00:00,24.63,24.66,24.57,24.6,618300.0,10.5341,10.5469,10.5084,10.5213,618300.0
2005-01-25 10:05:00,24.6,24.6,24.55,24.57,297600.0,10.5213,10.5213,10.4999,10.5084,297600.0
2005-01-25 10:10:00,24.57,24.59,24.56,24.56,328700.0,10.5084,10.517,10.5042,10.5042,328700.0
2005-01-25 10:15:00,24.55,24.64,24.55,24.64,499100.0,10.4999,10.5384,10.4999,10.5384,499100.0
2005-01-25 10:20:00,24.63,24.63,24.58,24.6,322500.0,10.5341,10.5341,10.5127,10.5213,322500.0
2005-01-25 10:25:00,24.61,24.63,24.58,24.62,430200.0,10.5256,10.5341,10.5127,10.5298,430200.0
2005-01-25 10:30:00,24.62,24.62,24.6,24.6,193000.0,10.5298,10.5298,10.5213,10.5213,193000.0
2005-01-25 10:35:00,24.62,24.63,24.59,24.61,344700.0,10.5298,10.5341,10.517,10.5256,344700.0
2005-01-25 10:40:00,24.6,24.61,24.58,24.59,265300.0,10.5213,10.5256,10.5127,10.517,265300.0
2005-01-25 10:45:00,24.6,24.61,24.56,24.58,317800.0,10.5213,10.5256,10.5042,10.5127,317800.0
2005-01-25 10:50:00,24.57,24.61,24.55,24.61,318400.0,10.5084,10.5256,10.4999,10.5256,318400.0
2005-01-25 10:55:00,24.61,24.64,24.59,24.62,399500.0,10.5256,10.5384,10.517,10.5298,399500.0
2005-01-25 11:00:00,24.61,24.64,24.6,24.64,315500.0,10.5256,10.5384,10.5213,10.5384,315500.0
2005-01-25 11:05:00,24.62,24.71,24.62,24.7,633500.0,10.5298,10.5683,10.5298,10.564,633500.0
2005-01-25 11:10:00,24.7,24.71,24.69,24.69,482100.0,10.564,10.5683,10.5598,10.5598,482100.0
2005-01-25 11:15:00,24.7,24.72,24.68,24.69,401900.0,10.564,10.5726,10.5555,10.5598,401900.0
2005-01-25 11:20:00,24.69,24.7,24.64,24.65,411000.0,10.5598,10.564,10.5384,10.5427,411000.0
2005-01-25 11:25:00,24.66,24.69,24.65,24.67,295800.0,10.5469,10.5598,10.5427,10.5512,295800.0
2005-01-25 11:30:00,24.67,24.68,24.64,24.65,325100.0,10.5512,10.5555,10.5384,10.5427,325100.0
2005-01-25 11:35:00,24.66,24.68,24.65,24.66,240200.0,10.5469,10.5555,10.5427,10.5469,240200.0
2005-01-25 11:40:00,24.65,24.66,24.64,24.65,300600.0,10.5427,10.5469,10.5384,10.5427,300600.0
2005-01-25 11:45:00,24.65,24.66,24.63,24.66,236300.0,10.5427,10.5469,10.5341,10.5469,236300.0
2005-01-25 11:50:00,24.65,24.66,24.63,24.63,268600.0,10.5427,10.5469,10.5341,10.5341,268600.0
2005-01-25 11:55:00,24.63,24.68,24.63,24.68,451300.0,10.5341,10.5555,10.5341,10.5555,451300.0
2005-01-25 12:00:00,24.68,24.7,24.67,24.69,357800.0,10.5555,10.564,10.5512,10.5598,357800.0
2005-01-25 12:05:00,24.69,24.71,24.66,24.7,670500.0,10.5598,10.5683,10.5469,10.564,670500.0
2005-01-25 12:10:00,24.7,24.72,24.68,24.68,849200.0,10.564,10.5726,10.5555,10.5555,849200.0
2005-01-25 12:15:00,24.69,24.7,24.65,24.66,179800.0,10.5598,10.564,10.5427,10.5469,179800.0
2005-01-25 12:20:00,24.66,24.66,24.6,24.6,327200.0,10.5469,10.5469,10.5213,10.5213,327200.0
2005-01-25 12:25:00,24.6,24.63,24.6,24.61,139700.0,10.5213,10.5341,10.5213,10.5256,139700.0
2005-01-25 12:30:00,24.62,24.63,24.6,24.63,164800.0,10.5298,10.5341,10.5213,10.5341,164800.0
2005-01-25 12:35:00,24.62,24.63,24.6,24.61,143400.0,10.5298,10.5341,10.5213,10.5256,143400.0
2005-01-25 12:40:00,24.61,24.65,24.6,24.62,310100.0,10.5256,10.5427,10.5213,10.5298,310100.0
2005-01-25 12:45:00,24.62,24.67,24.62,24.66,490200.0,10.5298,10.5512,10.5298,10.5469,490200.0
2005-01-25 12:50:00,24.66,24.67,24.65,24.65,126500.0,10.5469,10.5512,10.5427,10.5427,126500.0
2005-01-25 12:55:00,24.66,24.67,24.65,24.67,127700.0,10.5469,10.5512,10.5427,10.5512,127700.0
2005-01-25 13:00:00,24.66,24.7,24.65,24.7,358200.0,10.5469,10.564,10.5427,10.564,358200.0
2005-01-25 13:05:00,24.69,24.72,24.68,24.7,530000.0,10.5598,10.5726,10.5555,10.564,530000.0
2005-01-25 13:10:00,24.7,24.71,24.68,24.69,343700.0,10.564,10.5683,10.5555,10.5598,343700.0
2005-01-25 13:15:00,24.7,24.7,24.69,24.7,408700.0,10.564,10.564,10.5598,10.564,408700.0
2005-01-25 13:20:00,24.69,24.7,24.68,24.7,206300.0,10.5598,10.564,10.5555,10.564,206300.0
2005-01-25 13:25:00,24.7,24.7,24.68,24.68,285500.0,10.564,10.564,10.5555,10.5555,285500.0
2005-01-25 13:30:00,24.68,24.69,24.63,24.64,365100.0,10.5555,10.5598,10.5341,10.5384,365100.0
2005-01-25 13:35:00,24.65,24.66,24.62,24.65,336200.0,10.5427,10.5469,10.5298,10.5427,336200.0
2005-01-25 13:40:00,24.65,24.68,24.65,24.65,297700.0,10.5427,10.5555,10.5427,10.5427,297700.0
2005-01-25 13:45:00,24.66,24.7,24.65,24.69,514800.0,10.5469,10.564,10.5427,10.5598,514800.0
2005-01-25 13:50:00,24.69,24.69,24.66,24.67,154300.0,10.5598,10.5598,10.5469,10.5512,154300.0
2005-01-25 13:55:00,24.66,24.68,24.66,24.66,122400.0,10.5469,10.5555,10.5469,10.5469,122400.0
2005-01-25 14:00:00,24.67,24.68,24.65,24.67,239900.0,10.5512,10.5555,10.5427,10.5512,239900.0
2005-01-25 14:05:00,24.67,24.69,24.66,24.68,370800.0,10.5512,10.5598,10.5469,10.5555,370800.0
2005-01-25 14:10:00,24.69,24.69,24.67,24.69,317100.0,10.5598,10.5598,10.5512,10.5598,317100.0
2005-01-25 14:15:00,24.69,24.7,24.66,24.68,371400.0,10.5598,10.564,10.5469,10.5555,371400.0
2005-01-25 14:20:00,24.68,24.68,24.66,24.68,295200.0,10.5555,10.5555,10.5469,10.5555,295200.0
2005-01-25 14:25:00,24.68,24.7,24.64,24.64,598200.0,10.5555,10.564,10.5384,10.5384,598200.0
2005-01-25 14:30:00,24.67,24.67,24.62,24.66,666600.0,10.5512,10.5512,10.5298,10.5469,666600.0
2005-01-25 14:35:00,24.65,24.69,24.65,24.67,397000.0,10.5427,10.5598,10.5427,10.5512,397000.0
2005-01-25 14:40:00,24.68,24.7,24.67,24.68,581100.0,10.5555,10.564,10.5512,10.5555,581100.0
2005-01-25 14:45:00,24.68,24.69,24.64,24.66,448800.0,10.5555,10.5598,10.5384,10.5469,448800.0
2005-01-25 14:50:00,24.66,24.68,24.65,24.66,302000.0,10.5469,10.5555,10.5427,10.5469,302000.0
2005-01-25 14:55:00,24.66,24.66,24.64,24.66,194300.0,10.5469,10.5469,10.5384,10.5469,194300.0
2005-01-25 15:00:00,24.66,24.67,24.62,24.65,183100.0,10.5469,10.5512,10.5298,10.5427,183100.0
2005-01-25 15:05:00,24.66,24.68,24.65,24.65,307300.0,10.5469,10.5555,10.5427,10.5427,307300.0
2005-01-25 15:10:00,24.66,24.66,24.62,24.62,619700.0,10.5469,10.5469,10.5298,10.5298,619700.0
2005-01-25 15:15:00,24.63,24.64,24.62,24.62,555900.0,10.5341,10.5384,10.5298,10.5298,555900.0
2005-01-25 15:20:00,24.63,24.68,24.59,24.61,417700.0,10.5341,10.5555,10.517,10.5256,417700.0
2005-01-25 15:25:00,24.6,24.61,24.56,24.58,317300.0,10.5213,10.5256,10.5042,10.5127,317300.0
2005-01-25 15:30:00,24.57,24.6,24.55,24.6,407600.0,10.5084,10.5213,10.4999,10.5213,407600.0
2005-01-25 15:35:00,24.6,24.6,24.55,24.56,508900.0,10.5213,10.5213,10.4999,10.5042,508900.0
2005-01-25 15:40:00,24.55,24.57,24.52,24.56,539000.0,10.4999,10.5084,10.4871,10.5042,539000.0
2005-01-25 15:45:00,24.56,24.6,24.55,24.59,453100.0,10.5042,10.5213,10.4999,10.517,453100.0
2005-01-25 15:50:00,24.59,24.6,24.57,24.58,372500.0,10.517,10.5213,10.5084,10.5127,372500.0
2005-01-25 15:55:00,24.58,24.61,24.55,24.6,786200.0,10.5127,10.5256,10.4999,10.5213,786200.0
2005-01-26 09:30:00,24.73,24.8,24.71,24.78,1938200.0,10.5769,10.6068,10.5683,10.5983,1938200.0
2005-01-26 09:35:00,24.79,24.83,24.76,24.79,1266000.0,10.6025,10.6196,10.5897,10.6025,1266000.0
2005-01-26 09:40:00,24.79,24.83,24.79,24.82,931200.0,10.6025,10.6196,10.6025,10.6154,931200.0
2005-01-26 09:45:00,24.82,24.83,24.77,24.78,769400.0,10.6154,10.6196,10.594,10.5983,769400.0
2005-01-26 09:50:00,24.79,24.8,24.75,24.8,509700.0,10.6025,10.6068,10.5854,10.6068,509700.0
2005-01-26 09:55:00,24.8,24.8,24.77,24.79,418900.0,10.6068,10.6068,10.594,10.6025,418900.0
2005-01-26 10:00:00,24.79,24.8,24.77,24.79,283500.0,10.6025,10.6068,10.594,10.6025,283500.0
2005-01-26 10:05:00,24.79,24.83,24.77,24.8,858800.0,10.6025,10.6196,10.594,10.6068,858800.0
2005-01-26 10:10:00,24.8,24.81,24.78,24.8,632200.0,10.6068,10.6111,10.5983,10.6068,632200.0
2005-01-26 10:15:00,24.79,24.8,24.75,24.79,289000.0,10.6025,10.6068,10.5854,10.6025,289000.0
2005-01-26 10:20:00,24.79,24.79,24.75,24.77,204900.0,10.6025,10.6025,10.5854,10.594,204900.0
2005-01-26 10:25:00,24.78,24.78,24.75,24.77,120600.0,10.5983,10.5983,10.5854,10.594,120600.0
2005-01-26 10:30:00,24.77,24.78,24.73,24.75,564100.0,10.594,10.5983,10.5769,10.5854,564100.0
2005-01-26 10:35:00,24.76,24.79,24.75,24.78,373000.0,10.5897,10.6025,10.5854,10.5983,373000.0
2005-01-26 10:40:00,24.78,24.8,24.75,24.79,240900.0,10.5983,10.6068,10.5854,10.6025,240900.0
2005-01-26 10:45:00,24.79,24.81,24.77,24.78,303700.0,10.6025,10.6111,10.594,10.5983,303700.0
2005-01-26 10:50:00,24.78,24.8,24.76,24.79,337500.0,10.5983,10.6068,10.5897,10.6025,337500.0
2005-01-26 10:55:00,24.8,24.8,24.7,24.79,442900.0,10.6068,10.6068,10.564,10.6025,442900.0
2005-01-26 11:00:00,24.79,24.8,24.78,24.8,417300.0,10.6025,10.6068,10.5983,10.6068,417300.0
2005-01-26 11:05:00,24.8,24.81,24.77,24.8,409900.0,10.6068,10.6111,10.594,10.6068,409900.0
2005-01-26 11:10:00,24.79,24.8,24.78,24.78,165200.0,10.6025,10.6068,10.5983,10.5983,165200.0
2005-01-26 11:15:00,24.79,24.8,24.78,24.79,135500.0,10.6025,10.6068,10.5983,10.6025,135500.0
2005-01-26 11:20:00,24.8,24.8,24.72,24.75,384300.0,10.6068,10.6068,10.5726,10.5854,384300.0
2005-01-26 11:25:00,24.76,24.77,24.73,24.73,207000.0,10.5897,10.594,10.5769,10.5769,207000.0
2005-01-26 11:30:00,24.73,24.77,24.71,24.76,214100.0,10.5769,10.594,10.5683,10.5897,214100.0
2005-01-26 11:35:00,24.76,24.78,24.74,24.77,186000.0,10.5897,10.5983,10.5812,10.594,186000.0
2005-01-26 11:40:00,24.77,24.79,24.76,24.77,172900.0,10.594,10.6025,10.5897,10.594,172900.0
2005-01-26 11:45:00,24.76,24.77,24.71,24.74,160300.0,10.5897,10.594,10.5683,10.5812,160300.0
2005-01-26 11:50:00,24.74,24.77,24.72,24.74,193500.0,10.5812,10.594,10.5726,10.5812,193500.0
2005-01-26 11:55:00,24.73,24.75,24.72,24.75,233900.0,10.5769,10.5854,10.5726,10.5854,233900.0
2005-01-26 12:00:00,24.74,24.76,24.73,24.75,137700.0,10.5812,10.5897,10.5769,10.5854,137700.0
2005-01-26 12:05:00,24.74,24.75,24.72,24.73,160900.0,10.5812,10.5854,10.5726,10.5769,160900.0
2005-01-26 12:10:00,24.73,24.75,24.72,24.74,222000.0,10.5769,10.5854,10.5726,10.5812,222000.0
2005-01-26 12:15:00,24.74,24.75,24.71,24.75,177700.0,10.5812,10.5854,10.5683,10.5854,177700.0
2005-01-26 12:20:00,24.75,24.76,24.73,24.74,114200.0,10.5854,10.5897,10.5769,10.5812,114200.0
2005-01-26 12:25:00,24.73,24.75,24.69,24.7,225500.0,10.5769,10.5854,10.5598,10.564,225500.0
2005-01-26 12:30:00,24.7,24.74,24.69,24.73,258800.0,10.564,10.5812,10.5598,10.5769,258800.0
2005-01-26 12:35:00,24.73,24.74,24.72,24.73,85200.0,10.5769,10.5812,10.5726,10.5769,85200.0
2005-01-26 12:40:00,24.73,24.77,24.72,24.75,229200.0,10.5769,10.594,10.5726,10.5854,229200.0
2005-01-26 12:45:00,24.75,24.76,24.69,24.69,185200.0,10.5854,10.5897,10.5598,10.5598,185200.0
2005-01-26 12:50:00,24.7,24.7,24.65,24.68,134800.0,10.564,10.564,10.5427,10.5555,134800.0
2005-01-26 12:55:00,24.67,24.68,24.65,24.66,95600.0,10.5512,10.5555,10.5427,10.5469,95600.0
2005-01-26 13:00:00,24.66,24.72,24.65,24.72,130100.0,10.5469,10.5726,10.5427,10.5726,130100.0
2005-01-26 13:05:00,24.71,24.72,24.68,24.69,101100.0,10.5683,10.5726,10.5555,10.5598,101100.0
2005-01-26 13:10:00,24.7,24.71,24.69,24.7,115100.0,10.564,10.5683,10.5598,10.564,115100.0
2005-01-26 13:15:00,24.7,24.72,24.69,24.72,83300.0,10.564,10.5726,10.5598,10.5726,83300.0
2005-01-26 13:20:00,24.71,24.72,24.69,24.7,231100.0,10.5683,10.5726,10.5598,10.564,231100.0
2005-01-26 13:25:00,24.69,24.7,24.68,24.69,136900.0,10.5598,10.564,10.5555,10.5598,136900.0
2005-01-26 13:30:00,24.69,24.69,24.67,24.68,141800.0,10.5598,10.5598,10.5512,10.5555,141800.0
2005-01-26 13:35:00,24.68,24.68,24.66,24.67,194800.0,10.5555,10.5555,10.5469,10.5512,194800.0
2005-01-26 13:40:00,24.66,24.68,24.65,24.67,158600.0,10.5469,10.5555,10.5427,10.5512,158600.0
2005-01-26 13:45:00,24.67,24.69,24.67,24.69,155900.0,10.5512,10.5598,10.5512,10.5598,155900.0
2005-01-26 13:50:00,24.69,24.7,24.67,24.68,168800.0,10.5598,10.564,10.5512,10.5555,168800.0
2005-01-26 13:55:00,24.67,24.68,24.66,24.66,190200.0,10.5512,10.5555,10.5469,10.5469,190200.0
2005-01-26 14:00:00,24.67,24.69,24.67,24.67,84700.0,10.5512,10.5598,10.5512,10.5512,84700.0
2005-01-26 14:05:00,24.67,24.68,24.66,24.67,185100.0,10.5512,10.5555,10.5469,10.5512,185100.0
2005-01-26 14:10:00,24.66,24.68,24.66,24.66,212300.0,10.5469,10.5555,10.5469,10.5469,212300.0
2005-01-26 14:15:00,24.67,24.67,24.65,24.65,176100.0,10.5512,10.5512,10.5427,10.5427,176100.0
2005-01-26 14:20:00,24.66,24.68,24.65,24.68,154800.0,10.5469,10.5555,10.5427,10.5555,154800.0
2005-01-26 14:25:00,24.67,24.69,24.63,24.63,406800.0,10.5512,10.5598,10.5341,10.5341,406800.0
2005-01-26 14:30:00,24.64,24.64,24.6,24.6,286700.0,10.5384,10.5384,10.5213,10.5213,286700.0
2005-01-26 14:35:00,24.6,24.63,24.59,24.62,248100.0,10.5213,10.5341,10.517,10.5298,248100.0
2005-01-26 14:40:00,24.62,24.64,24.61,24.63,197400.0,10.5298,10.5384,10.5256,10.5341,197400.0
2005-01-26 14:45:00,24.63,24.68,24.63,24.68,231400.0,10.5341,10.5555,10.5341,10.5555,231400.0
2005-01-26 14:50:00,24.67,24.68,24.64,24.65,180100.0,10.5512,10.5555,10.5384,10.5427,180100.0
2005-01-26 14:55:00,24.66,24.67,24.63,24.67,209900.0,10.5469,10.5512,10.5341,10.5512,209900.0
2005-01-26 15:00:00,24.66,24.73,24.65,24.71,221200.0,10.5469,10.5769,10.5427,10.5683,221200.0
2005-01-26 15:05:00,24.72,24.72,24.65,24.66,271400.0,10.5726,10.5726,10.5427,10.5469,271400.0
2005-01-26 15:10:00,24.67,24.68,24.64,24.65,293200.0,10.5512,10.5555,10.5384,10.5427,293200.0
2005-01-26 15:15:00,24.65,24.66,24.62,24.65,199800.0,10.5427,10.5469,10.5298,10.5427,199800.0
2005-01-26 15:20:00,24.64,24.67,24.63,24.63,331400.0,10.5384,10.5512,10.5341,10.5341,331400.0
2005-01-26 15:25:00,24.63,24.67,24.63,24.63,353600.0,10.5341,10.5512,10.5341,10.5341,353600.0
2005-01-26 15:30:00,24.63,24.66,24.62,24.66,432900.0,10.5341,10.5469,10.5298,10.5469,432900.0
2005-01-26 15:35:00,24.65,24.68,24.65,24.67,265900.0,10.5427,10.5555,10.5427,10.5512,265900.0
2005-01-26 15:40:00,24.66,24.66,24.62,24.65,218400.0,10.5469,10.5469,10.5298,10.5427,218400.0
2005-01-26 15:45:00,24.65,24.67,24.63,24.67,319500.0,10.5427,10.5512,10.5341,10.5512,319500.0
2005-01-26 15:50:00,24.67,24.68,24.62,24.64,368400.0,10.5512,10.5555,10.5298,10.5384,368400.0
2005-01-26 15:55:00,24.64,24.65,24.58,24.58,476100.0,10.5384,10.5427,10.5127,10.5127,476100.0
2005-01-27 09:30:00,24.65,24.66,24.56,24.6,889600.0,10.5427,10.5469,10.5042,10.5213,889600.0
2005-01-27 09:35:00,24.58,24.64,24.55,24.61,607800.0,10.5127,10.5384,10.4999,10.5256,607800.0
2005-01-27 09:40:00,24.61,24.64,24.6,24.61,228800.0,10.5256,10.5384,10.5213,10.5256,228800.0
2005-01-27 09:45:00,24.6,24.62,24.59,24.6,335700.0,10.5213,10.5298,10.517,10.5213,335700.0
2005-01-27 09:50:00,24.6,24.66,24.6,24.65,354500.0,10.5213,10.5469,10.5213,10.5427,354500.0
2005-01-27 09:55:00,24.65,24.66,24.61,24.64,354900.0,10.5427,10.5469,10.5256,10.5384,354900.0
2005-01-27 10:00:00,24.63,24.65,24.61,24.64,335700.0,10.5341,10.5427,10.5256,10.5384,335700.0
2005-01-27 10:05:00,24.64,24.65,24.63,24.63,614900.0,10.5384,10.5427,10.5341,10.5341,614900.0
2005-01-27 10:10:00,24.64,24.67,24.63,24.64,456100.0,10.5384,10.5512,10.5341,10.5384,456100.0
2005-01-27 10:15:00,24.65,24.65,24.59,24.62,423600.0,10.5427,10.5427,10.517,10.5298,423600.0
2005-01-27 10:20:00,24.61,24.64,24.6,24.64,670800.0,10.5256,10.5384,10.5213,10.5384,670800.0
2005-01-27 10:25:00,24.64,24.68,24.63,24.67,374700.0,10.5384,10.5555,10.5341,10.5512,374700.0
2005-01-27 10:30:00,24.67,24.68,24.63,24.64,361700.0,10.5512,10.5555,10.5341,10.5384,361700.0
2005-01-27 10:35:00,24.65,24.69,24.64,24.68,402600.0,10.5427,10.5598,10.5384,10.5555,402600.0
2005-01-27 10:40:00,24.68,24.68,24.65,24.66,550500.0,10.5555,10.5555,10.5427,10.5469,550500.0
2005-01-27 10:45:00,24.66,24.68,24.65,24.67,168500.0,10.5469,10.5555,10.5427,10.5512,168500.0
2005-01-27 10:50:00,24.67,24.68,24.64,24.67,203500.0,10.5512,10.5555,10.5384,10.5512,203500.0
2005-01-27 10:55:00,24.67,24.68,24.66,24.68,155300.0,10.5512,10.5555,10.5469,10.5555,155300.0
2005-01-27 11:00:00,24.67,24.68,24.65,24.67,263800.0,10.5512,10.5555,10.5427,10.5512,263800.0
2005-01-27 11:05:00,24.66,24.68,24.66,24.68,274700.0,10.5469,10.5555,10.5469,10.5555,274700.0
2005-01-27 11:10:00,24.68,24.69,24.66,24.69,616900.0,10.5555,10.5598,10.5469,10.5598,616900.0
2005-01-27 11:15:00,24.68,24.69,24.68,24.69,336300.0,10.5555,10.5598,10.5555,10.5598,336300.0
2005-01-27 11:20:00,24.69,24.69,24.67,24.68,344500.0,10.5598,10.5598,10.5512,10.5555,344500.0
2005-01-27 11:25:00,24.68,24.69,24.67,24.68,220400.0,10.5555,10.5598,10.5512,10.5555,220400.0
2005-01-27 11:30:00,24.67,24.68,24.65,24.67,285000.0,10.5512,10.5555,10.5427,10.5512,285000.0
2005-01-27 11:35:00,24.68,24.69,24.66,24.68,666500.0,10.5555,10.5598,10.5469,10.5555,666500.0
2005-01-27 11:40:00,24.68,24.72,24.68,24.68,1195600.0,10.5555,10.5726,10.5555,10.5555,1195600.0
2005-01-27 11:45:00,24.69,24.69,24.65,24.67,257100.0,10.5598,10.5598,10.5427,10.5512,257100.0
2005-01-27 11:50:00,24.67,24.7,24.66,24.68,424600.0,10.5512,10.564,10.5469,10.5555,424600.0
2005-01-27 11:55:00,24.68,24.69,24.67,24.68,467900.0,10.5555,10.5598,10.5512,10.5555,467900.0
2005-01-27 12:00:00,24.68,24.69,24.66,24.68,167100.0,10.5555,10.5598,10.5469,10.5555,167100.0
2005-01-27 12:05:00,24.67,24.68,24.66,24.67,103000.0,10.5512,10.5555,10.5469,10.5512,103000.0
2005-01-27 12:10:00,24.67,24.67,24.65,24.65,187900.0,10.5512,10.5512,10.5427,10.5427,187900.0
2005-01-27 12:15:00,24.65,24.66,24.63,24.65,153100.0,10.5427,10.5469,10.5341,10.5427,153100.0
2005-01-27 12:20:00,24.65,24.66,24.64,24.65,84200.0,10.5427,10.5469,10.5384,10.5427,84200.0
2005-01-27 12:25:00,24.65,24.67,24.64,24.66,173600.0,10.5427,10.5512,10.5384,10.5469,173600.0
2005-01-27 12:30:00,24.67,24.67,24.65,24.67,102400.0,10.5512,10.5512,10.5427,10.5512,102400.0
2005-01-27 12:35:00,24.66,24.67,24.65,24.66,84400.0,10.5469,10.5512,10.5427,10.5469,84400.0
2005-01-27 12:40:00,24.65,24.69,24.65,24.68,287500.0,10.5427,10.5598,10.5427,10.5555,287500.0
2005-01-27 12:45:00,24.68,24.69,24.68,24.68,116500.0,10.5555,10.5598,10.5555,10.5555,116500.0
2005-01-27 12:50:00,24.69,24.69,24.67,24.68,133800.0,10.5598,10.5598,10.5512,10.5555,133800.0
2005-01-27 12:55:00,24.67,24.69,24.67,24.68,85700.0,10.5512,10.5598,10.5512,10.5555,85700.0
2005-01-27 13:00:00,24.68,24.68,24.66,24.66,100100.0,10.5555,10.5555,10.5469,10.5469,100100.0
2005-01-27 13:05:00,24.67,24.67,24.65,24.65,542100.0,10.5512,10.5512,10.5427,10.5427,542100.0
2005-01-27 13:10:00,24.65,24.67,24.64,24.66,128200.0,10.5427,10.5512,10.5384,10.5469,128200.0
2005-01-27 13:15:00,24.65,24.68,24.64,24.68,187000.0,10.5427,10.5555,10.5384,10.5555,187000.0
2005-01-27 13:20:00,24.67,25.68,24.67,24.67,256100.0,10.5512,10.9832,10.5512,10.5512,256100.0
2005-01-27 13:25:00,24.67,24.68,24.64,24.65,252400.0,10.5512,10.5555,10.5384,10.5427,252400.0
2005-01-27 13:30:00,24.64,24.66,24.62,24.64,258400.0,10.5384,10.5469,10.5298,10.5384,258400.0
2005-01-27 13:35:00,24.64,24.65,24.63,24.64,204600.0,10.5384,10.5427,10.5341,10.5384,204600.0
2005-01-27 13:40:00,24.65,24.65,24.63,24.64,260900.0,10.5427,10.5427,10.5341,10.5384,260900.0
2005-01-27 13:45:00,24.64,24.64,24.6,24.62,228500.0,10.5384,10.5384,10.5213,10.5298,228500.0
2005-01-27 13:50:00,24.63,24.64,24.62,24.63,196000.0,10.5341,10.5384,10.5298,10.5341,196000.0
2005-01-27 13:55:00,24.62,24.64,24.62,24.63,84500.0,10.5298,10.5384,10.5298,10.5341,84500.0
2005-01-27 14:00:00,24.64,24.64,24.61,24.63,233600.0,10.5384,10.5384,10.5256,10.5341,233600.0
2005-01-27 14:05:00,24.63,24.64,24.62,24.62,210600.0,10.5341,10.5384,10.5298,10.5298,210600.0
2005-01-27 14:10:00,24.63,24.65,24.62,24.65,157100.0,10.5341,10.5427,10.5298,10.5427,157100.0
2005-01-27 14:15:00,24.64,24.64,24.62,24.63,143600.0,10.5384,10.5384,10.5298,10.5341,143600.0
2005-01-27 14:20:00,24.64,24.64,24.62,24.63,336100.0,10.5384,10.5384,10.5298,10.5341,336100.0
2005-01-27 14:25:00,24.63,24.64,24.62,24.63,114100.0,10.5341,10.5384,10.5298,10.5341,114100.0
2005-01-27 14:30:00,24.62,24.65,24.62,24.62,129000.0,10.5298,10.5427,10.5298,10.5298,129000.0
2005-01-27 14:35:00,24.62,24.64,24.61,24.62,439100.0,10.5298,10.5384,10.5256,10.5298,439100.0
2005-01-27 14:40:00,24.63,24.63,24.62,24.63,132700.0,10.5341,10.5341,10.5298,10.5341,132700.0
2005-01-27 14:45:00,24.63,24.64,24.6,24.61,312600.0,10.5341,10.5384,10.5213,10.5256,312600.0
2005-01-27 14:50:00,24.61,24.61,24.58,24.59,309600.0,10.5256,10.5256,10.5127,10.517,309600.0
2005-01-27 14:55:00,24.6,24.65,24.57,24.6,167500.0,10.5213,10.5427,10.5084,10.5213,167500.0
2005-01-27 15:00:00,24.6,24.61,24.58,24.59,227000.0,10.5213,10.5256,10.5127,10.517,227000.0
2005-01-27 15:05:00,24.59,24.59,24.55,24.58,206700.0,10.517,10.517,10.4999,10.5127,206700.0
2005-01-27 15:10:00,24.58,24.65,24.57,24.6,240300.0,10.5127,10.5427,10.5084,10.5213,240300.0
2005-01-27 15:15:00,24.6,24.65,24.59,24.62,281400.0,10.5213,10.5427,10.517,10.5298,281400.0
2005-01-27 15:20:00,24.62,24.64,24.59,24.61,435700.0,10.5298,10.5384,10.517,10.5256,435700.0
2005-01-27 15:25:00,24.61,24.65,24.61,24.65,328500.0,10.5256,10.5427,10.5256,10.5427,328500.0
2005-01-27 15:30:00,24.65,24.66,24.63,24.65,421900.0,10.5427,10.5469,10.5341,10.5427,421900.0
2005-01-27 15:35:00,24.65,24.67,24.64,24.64,198700.0,10.5427,10.5512,10.5384,10.5384,198700.0
2005-01-27 15:40:00,24.65,24.66,24.64,24.65,470500.0,10.5427,10.5469,10.5384,10.5427,470500.0
2005-01-27 15:45:00,24.65,24.68,24.65,24.65,389100.0,10.5427,10.5555,10.5427,10.5427,389100.0
2005-01-27 15:50:00,24.66,24.67,24.65,24.66,353500.0,10.5469,10.5512,10.5427,10.5469,353500.0
2005-01-27 15:55:00,24.66,24.68,24.64,24.67,461000.0,10.5469,10.5555,10.5384,10.5512,461000.0
2005-01-28 09:30:00,24.65,24.71,24.63,24.69,1076900.0,10.5427,10.5683,10.5341,10.5598,1076900.0
2005-01-28 09:35:00,24.68,24.7,24.65,24.69,530300.0,10.5555,10.564,10.5427,10.5598,530300.0
2005-01-28 09:40:00,24.69,24.69,24.65,24.67,281700.0,10.5598,10.5598,10.5427,10.5512,281700.0
2005-01-28 09:45:00,24.66,24.69,24.64,24.64,356000.0,10.5469,10.5598,10.5384,10.5384,356000.0
2005-01-28 09:50:00,24.65,24.67,24.6,24.65,164500.0,10.5427,10.5512,10.5213,10.5427,164500.0
2005-01-28 09:55:00,24.65,24.66,24.62,24.62,150700.0,10.5427,10.5469,10.5298,10.5298,150700.0
2005-01-28 10:00:00,24.63,24.64,24.62,24.63,141000.0,10.5341,10.5384,10.5298,10.5341,141000.0
2005-01-28 10:05:00,24.63,24.64,24.58,24.59,325400.0,10.5341,10.5384,10.5127,10.517,325400.0
2005-01-28 10:10:00,24.59,24.63,24.58,24.61,182900.0,10.517,10.5341,10.5127,10.5256,182900.0
2005-01-28 10:15:00,24.62,24.65,24.6,24.64,199500.0,10.5298,10.5427,10.5213,10.5384,199500.0
2005-01-28 10:20:00,24.64,24.67,24.63,24.66,237300.0,10.5384,10.5512,10.5341,10.5469,237300.0
2005-01-28 10:25:00,24.66,24.68,24.65,24.67,229500.0,10.5469,10.5555,10.5427,10.5512,229500.0
2005-01-28 10:30:00,24.67,24.67,24.63,24.64,123300.0,10.5512,10.5512,10.5341,10.5384,123300.0
2005-01-28 10:35:00,24.64,24.66,24.63,24.65,263700.0,10.5384,10.5469,10.5341,10.5427,263700.0
2005-01-28 10:40:00,24.63,24.66,24.63,24.65,221400.0,10.5341,10.5469,10.5341,10.5427,221400.0
2005-01-28 10:45:00,24.64,24.66,24.62,24.64,374000.0,10.5384,10.5469,10.5298,10.5384,374000.0
2005-01-28 10:50:00,24.64,24.66,24.62,24.62,473200.0,10.5384,10.5469,10.5298,10.5298,473200.0
2005-01-28 10:55:00,24.62,24.65,24.62,24.65,275300.0,10.5298,10.5427,10.5298,10.5427,275300.0
2005-01-28 11:00:00,24.64,24.66,24.63,24.65,349500.0,10.5384,10.5469,10.5341,10.5427,349500.0
2005-01-28 11:05:00,24.65,24.66,24.6,24.63,283800.0,10.5427,10.5469,10.5213,10.5341,283800.0
2005-01-28 11:10:00,24.63,24.65,24.6,24.6,289900.0,10.5341,10.5427,10.5213,10.5213,289900.0
2005-01-28 11:15:00,24.61,24.61,24.55,24.57,362300.0,10.5256,10.5256,10.4999,10.5084,362300.0
2005-01-28 11:20:00,24.57,24.63,24.55,24.6,260700.0,10.5084,10.5341,10.4999,10.5213,260700.0
2005-01-28 11:25:00,24.6,24.6,24.56,24.57,291900.0,10.5213,10.5213,10.5042,10.5084,291900.0
2005-01-28 11:30:00,24.56,24.58,24.55,24.55,393100.0,10.5042,10.5127,10.4999,10.4999,393100.0
2005-01-28 11:35:00,24.55,24.56,24.51,24.51,370700.0,10.4999,10.5042,10.4828,10.4828,370700.0
2005-01-28 11:40:00,24.51,24.53,24.45,24.46,530300.0,10.4828,10.4913,10.4571,10.4614,530300.0
2005-01-28 11:45:00,24.46,24.5,24.45,24.48,295500.0,10.4614,10.4785,10.4571,10.47,295500.0
2005-01-28 11:50:00,24.48,24.53,24.48,24.53,296500.0,10.47,10.4913,10.47,10.4913,296500.0
2005-01-28 11:55:00,24.53,24.55,24.52,24.52,208500.0,10.4913,10.4999,10.4871,10.4871,208500.0
2005-01-28 12:00:00,24.53,24.53,24.46,24.47,335500.0,10.4913,10.4913,10.4614,10.4657,335500.0
2005-01-28 12:05:00,24.47,24.48,24.4,24.41,316500.0,10.4657,10.47,10.4357,10.44,316500.0
2005-01-28 12:10:00,24.41,24.43,24.28,24.28,1035900.0,10.44,10.4486,10.3844,10.3844,1035900.0
2005-01-28 12:15:00,24.29,24.31,24.23,24.23,1110600.0,10.3887,10.3972,10.363,10.363,1110600.0
2005-01-28 12:20:00,24.24,24.3,24.23,24.27,954900.0,10.3673,10.393,10.363,10.3801,954900.0
2005-01-28 12:25:00,24.26,24.32,24.25,24.28,654100.0,10.3759,10.4015,10.3716,10.3844,654100.0
2005-01-28 12:30:00,24.28,24.3,24.25,24.25,351800.0,10.3844,10.393,10.3716,10.3716,351800.0
2005-01-28 12:35:00,24.25,24.27,24.22,24.25,591600.0,10.3716,10.3801,10.3588,10.3716,591600.0
2005-01-28 12:40:00,24.25,24.25,24.23,24.24,285300.0,10.3716,10.3716,10.363,10.3673,285300.0
2005-01-28 12:45:00,24.23,24.25,24.23,24.25,242900.0,10.363,10.3716,10.363,10.3716,242900.0
2005-01-28 12:50:00,24.24,24.25,24.22,24.22,312600.0,10.3673,10.3716,10.3588,10.3588,312600.0
2005-01-28 12:55:00,24.23,24.24,24.21,24.22,240500.0,10.363,10.3673,10.3545,10.3588,240500.0
2005-01-28 13:00:00,24.23,24.23,24.17,24.2,580900.0,10.363,10.363,10.3374,10.3502,580900.0
2005-01-28 13:05:00,24.2,24.26,24.19,24.25,369800.0,10.3502,10.3759,10.3459,10.3716,369800.0
2005-01-28 13:10:00,24.24,24.28,24.23,24.24,712800.0,10.3673,10.3844,10.363,10.3673,712800.0
2005-01-28 13:15:00,24.25,24.25,24.21,24.23,388500.0,10.3716,10.3716,10.3545,10.363,388500.0
2005-01-28 13:20:00,24.24,24.27,24.23,24.27,420300.0,10.3673,10.3801,10.363,10.3801,420300.0
2005-01-28 13:25:00,24.27,24.32,24.26,24.29,447600.0,10.3801,10.4015,10.3759,10.3887,447600.0
2005-01-28 13:30:00,24.3,24.32,24.28,24.3,158600.0,10.393,10.4015,10.3844,10.393,158600.0
2005-01-28 13:35:00,24.3,24.34,24.3,24.31,242900.0,10.393,10.4101,10.393,10.3972,242900.0
2005-01-28 13:40:00,24.31,24.32,24.3,24.31,210400.0,10.3972,10.4015,10.393,10.3972,210400.0
2005-01-28 13:45:00,24.32,24.36,24.31,24.35,173900.0,10.4015,10.4186,10.3972,10.4144,173900.0
2005-01-28 13:50:00,24.35,24.45,24.35,24.44,323700.0,10.4144,10.4571,10.4144,10.4528,323700.0
2005-01-28 13:55:00,24.43,24.46,24.34,24.35,266800.0,10.4486,10.4614,10.4101,10.4144,266800.0
2005-01-28 14:00:00,24.36,24.38,24.35,24.35,237800.0,10.4186,10.4272,10.4144,10.4144,237800.0
2005-01-28 14:05:00,24.35,24.36,24.28,24.3,336500.0,10.4144,10.4186,10.3844,10.393,336500.0
2005-01-28 14:10:00,24.3,24.34,24.29,24.32,211900.0,10.393,10.4101,10.3887,10.4015,211900.0
2005-01-28 14:15:00,24.33,24.34,24.3,24.32,203100.0,10.4058,10.4101,10.393,10.4015,203100.0
2005-01-28 14:20:00,24.32,24.36,24.3,24.36,265000.0,10.4015,10.4186,10.393,10.4186,265000.0
2005-01-28 14:25:00,24.35,24.38,24.33,24.37,279700.0,10.4144,10.4272,10.4058,10.4229,279700.0
2005-01-28 14:30:00,24.37,24.38,24.34,24.36,239900.0,10.4229,10.4272,10.4101,10.4186,239900.0
2005-01-28 14:35:00,24.38,24.4,24.36,24.38,263000.0,10.4272,10.4357,10.4186,10.4272,263000.0
2005-01-28 14:40:00,24.38,24.4,24.34,24.35,336600.0,10.4272,10.4357,10.4101,10.4144,336600.0
2005-01-28 14:45:00,24.34,24.36,24.32,24.33,230800.0,10.4101,10.4186,10.4015,10.4058,230800.0
2005-01-28 14:50:00,24.33,24.35,24.31,24.35,199800.0,10.4058,10.4144,10.3972,10.4144,199800.0
2005-01-28 14:55:00,24.35,24.36,24.27,24.29,241600.0,10.4144,10.4186,10.3801,10.3887,241600.0
2005-01-28 15:00:00,24.28,24.3,24.25,24.27,163900.0,10.3844,10.393,10.3716,10.3801,163900.0
2005-01-28 15:05:00,24.28,24.29,24.26,24.28,121500.0,10.3844,10.3887,10.3759,10.3844,121500.0
2005-01-28 15:10:00,24.29,24.29,24.27,24.29,209300.0,10.3887,10.3887,10.3801,10.3887,209300.0
2005-01-28 15:15:00,24.28,24.3,24.28,24.3,292300.0,10.3844,10.393,10.3844,10.393,292300.0
2005-01-28 15:20:00,24.29,24.3,24.26,24.26,233600.0,10.3887,10.393,10.3759,10.3759,233600.0
2005-01-28 15:25:00,24.26,24.27,24.25,24.27,333300.0,10.3759,10.3801,10.3716,10.3801,333300.0
2005-01-28 15:30:00,24.26,24.29,24.25,24.29,556000.0,10.3759,10.3887,10.3716,10.3887,556000.0
2005-01-28 15:35:00,24.29,24.35,24.28,24.3,367100.0,10.3887,10.4144,10.3844,10.393,367100.0
2005-01-28 15:40:00,24.3,24.38,24.29,24.33,452100.0,10.393,10.4272,10.3887,10.4058,452100.0
2005-01-28 15:45:00,24.33,24.35,24.3,24.35,311600.0,10.4058,10.4144,10.393,10.4144,311600.0
2005-01-28 15:50:00,24.34,24.37,24.33,24.33,340900.0,10.4101,10.4229,10.4058,10.4058,340900.0
2005-01-28 15:55:00,24.35,24.39,24.33,24.37,694700.0,10.4144,10.4315,10.4058,10.4229,694700.0
2005-01-31 09:30:00,24.62,24.68,24.6,24.64,1601000.0,10.5298,10.5555,10.5213,10.5384,1601000.0
2005-01-31 09:35:00,24.64,24.65,24.53,24.53,635100.0,10.5384,10.5427,10.4913,10.4913,635100.0
2005-01-31 09:40:00,24.54,24.56,24.51,24.54,631200.0,10.4956,10.5042,10.4828,10.4956,631200.0
2005-01-31 09:45:00,24.54,24.63,24.53,24.58,480900.0,10.4956,10.5341,10.4913,10.5127,480900.0
2005-01-31 09:50:00,24.6,24.62,24.57,24.6,697600.0,10.5213,10.5298,10.5084,10.5213,697600.0
2005-01-31 09:55:00,24.6,24.64,24.58,24.63,282900.0,10.5213,10.5384,10.5127,10.5341,282900.0
2005-01-31 10:00:00,24.63,24.63,24.58,24.6,359600.0,10.5341,10.5341,10.5127,10.5213,359600.0
2005-01-31 10:05:00,24.6,24.63,24.59,24.59,305800.0,10.5213,10.5341,10.517,10.517,305800.0
2005-01-31 10:10:00,24.59,24.62,24.58,24.61,270100.0,10.517,10.5298,10.5127,10.5256,270100.0
2005-01-31 10:15:00,24.61,24.62,24.57,24.59,193000.0,10.5256,10.5298,10.5084,10.517,193000.0
2005-01-31 10:20:00,24.59,24.6,24.55,24.55,515500.0,10.517,10.5213,10.4999,10.4999,515500.0
2005-01-31 10:25:00,24.56,24.58,24.55,24.55,280600.0,10.5042,10.5127,10.4999,10.4999,280600.0
2005-01-31 10:30:00,24.55,24.58,24.54,24.55,205100.0,10.4999,10.5127,10.4956,10.4999,205100.0
2005-01-31 10:35:00,24.56,24.59,24.53,24.58,286400.0,10.5042,10.517,10.4913,10.5127,286400.0
2005-01-31 10:40:00,24.58,24.59,24.56,24.57,244700.0,10.5127,10.517,10.5042,10.5084,244700.0
2005-01-31 10:45:00,24.56,24.59,24.56,24.59,169300.0,10.5042,10.517,10.5042,10.517,169300.0
2005-01-31 10:50:00,24.58,24.59,24.56,24.58,363100.0,10.5127,10.517,10.5042,10.5127,363100.0
2005-01-31 10:55:00,24.58,24.6,24.56,24.59,722500.0,10.5127,10.5213,10.5042,10.517,722500.0
2005-01-31 11:00:00,24.59,24.6,24.57,24.58,236400.0,10.517,10.5213,10.5084,10.5127,236400.0
2005-01-31 11:05:00,24.58,24.59,24.56,24.58,213800.0,10.5127,10.517,10.5042,10.5127,213800.0
2005-01-31 11:10:00,24.58,24.6,24.57,24.59,133200.0,10.5127,10.5213,10.5084,10.517,133200.0
2005-01-31 11:15:00,24.58,24.62,24.58,24.61,367400.0,10.5127,10.5298,10.5127,10.5256,367400.0
2005-01-31 11:20:00,24.62,24.63,24.6,24.61,265100.0,10.5298,10.5341,10.5213,10.5256,265100.0
2005-01-31 11:25:00,24.62,24.62,24.61,24.61,302900.0,10.5298,10.5298,10.5256,10.5256,302900.0
2005-01-31 11:30:00,24.61,24.62,24.58,24.58,379300.0,10.5256,10.5298,10.5127,10.5127,379300.0
2005-01-31 11:35:00,24.59,24.62,24.58,24.59,315900.0,10.517,10.5298,10.5127,10.517,315900.0
2005-01-31 11:40:00,24.6,24.6,24.59,24.59,215500.0,10.5213,10.5213,10.517,10.517,215500.0
2005-01-31 11:45:00,24.6,24.6,24.57,24.6,229800.0,10.5213,10.5213,10.5084,10.5213,229800.0
2005-01-31 11:50:00,24.59,24.6,24.58,24.6,197100.0,10.517,10.5213,10.5127,10.5213,197100.0
2005-01-31 11:55:00,24.6,24.6,24.59,24.6,120300.0,10.5213,10.5213,10.517,10.5213,120300.0
2005-01-31 12:00:00,24.59,24.6,24.58,24.59,130700.0,10.517,10.5213,10.5127,10.517,130700.0
2005-01-31 12:05:00,24.58,24.59,24.58,24.59,78600.0,10.5127,10.517,10.5127,10.517,78600.0
2005-01-31 12:10:00,24.59,24.6,24.58,24.58,284100.0,10.517,10.5213,10.5127,10.5127,284100.0
2005-01-31 12:15:00,24.58,24.59,24.55,24.57,199200.0,10.5127,10.517,10.4999,10.5084,199200.0
2005-01-31 12:20:00,24.57,24.63,24.56,24.61,224100.0,10.5084,10.5341,10.5042,10.5256,224100.0
2005-01-31 12:25:00,24.62,24.63,24.59,24.6,323400.0,10.5298,10.5341,10.517,10.5213,323400.0
2005-01-31 12:30:00,24.59,24.61,24.59,24.59,135500.0,10.517,10.5256,10.517,10.517,135500.0
2005-01-31 12:35:00,24.6,24.61,24.59,24.6,135100.0,10.5213,10.5256,10.517,10.5213,135100.0
2005-01-31 12:40:00,24.6,24.6,24.56,24.57,145800.0,10.5213,10.5213,10.5042,10.5084,145800.0
2005-01-31 12:45:00,24.56,24.58,24.56,24.58,125700.0,10.5042,10.5127,10.5042,10.5127,125700.0
2005-01-31 12:50:00,24.57,24.61,24.57,24.6,160300.0,10.5084,10.5256,10.5084,10.5213,160300.0
2005-01-31 12:55:00,24.61,24.61,24.57,24.57,141200.0,10.5256,10.5256,10.5084,10.5084,141200.0
2005-01-31 13:00:00,24.58,24.58,24.56,24.58,113200.0,10.5127,10.5127,10.5042,10.5127,113200.0
2005-01-31 13:05:00,24.58,24.61,24.57,24.6,104400.0,10.5127,10.5256,10.5084,10.5213,104400.0
2005-01-31 13:10:00,24.61,24.61,24.59,24.59,233300.0,10.5256,10.5256,10.517,10.517,233300.0
2005-01-31 13:15:00,24.6,24.61,23.99,24.25,1938000.0,10.5213,10.5256,10.2604,10.3716,1938000.0
2005-01-31 13:20:00,24.25,24.27,24.1,24.2,1910600.0,10.3716,10.3801,10.3074,10.3502,1910600.0
2005-01-31 13:25:00,24.19,24.34,24.19,24.25,1190700.0,10.3459,10.4101,10.3459,10.3716,1190700.0
2005-01-31 13:30:00,24.27,24.35,24.2,24.25,852400.0,10.3801,10.4144,10.3502,10.3716,852400.0
2005-01-31 13:35:00,24.23,24.24,24.16,24.22,460300.0,10.363,10.3673,10.3331,10.3588,460300.0
2005-01-31 13:40:00,24.22,24.34,24.21,24.32,567500.0,10.3588,10.4101,10.3545,10.4015,567500.0
2005-01-31 13:45:00,24.33,24.33,24.2,24.21,334000.0,10.4058,10.4058,10.3502,10.3545,334000.0
2005-01-31 13:50:00,24.23,24.24,24.16,24.19,1104400.0,10.363,10.3673,10.3331,10.3459,1104400.0
2005-01-31 13:55:00,24.18,24.19,24.11,24.12,607000.0,10.3416,10.3459,10.3117,10.316,607000.0
2005-01-31 14:00:00,24.12,24.14,24.05,24.11,773800.0,10.316,10.3245,10.286,10.3117,773800.0
2005-01-31 14:05:00,24.11,24.12,24.07,24.09,614200.0,10.3117,10.316,10.2946,10.3032,614200.0
2005-01-31 14:10:00,24.09,24.14,24.05,24.14,919500.0,10.3032,10.3245,10.286,10.3245,919500.0
2005-01-31 14:15:00,24.14,24.16,24.12,24.14,473400.0,10.3245,10.3331,10.316,10.3245,473400.0
2005-01-31 14:20:00,24.14,24.15,24.09,24.12,799300.0,10.3245,10.3288,10.3032,10.316,799300.0
2005-01-31 14:25:00,24.13,24.14,24.04,24.05,691800.0,10.3203,10.3245,10.2818,10.286,691800.0
2005-01-31 14:30:00,24.05,24.07,24.02,24.02,1055700.0,10.286,10.2946,10.2732,10.2732,1055700.0
2005-01-31 14:35:00,24.03,24.09,24.01,24.08,666000.0,10.2775,10.3032,10.2689,10.2989,666000.0
2005-01-31 14:40:00,24.08,24.1,24.08,24.09,388000.0,10.2989,10.3074,10.2989,10.3032,388000.0
2005-01-31 14:45:00,24.1,24.16,24.1,24.15,539400.0,10.3074,10.3331,10.3074,10.3288,539400.0
2005-01-31 14:50:00,24.14,24.15,24.06,24.08,535400.0,10.3245,10.3288,10.2903,10.2989,535400.0
2005-01-31 14:55:00,24.07,24.09,24.04,24.05,448700.0,10.2946,10.3032,10.2818,10.286,448700.0
2005-01-31 15:00:00,24.08,24.1,24.04,24.08,284200.0,10.2989,10.3074,10.2818,10.2989,284200.0
2005-01-31 15:05:00,24.09,24.09,24.03,24.03,711100.0,10.3032,10.3032,10.2775,10.2775,711100.0
2005-01-31 15:10:00,24.03,24.07,24.02,24.06,452300.0,10.2775,10.2946,10.2732,10.2903,452300.0
2005-01-31 15:15:00,24.06,24.1,24.05,24.07,337500.0,10.2903,10.3074,10.286,10.2946,337500.0
2005-01-31 15:20:00,24.07,24.08,24.02,24.05,666100.0,10.2946,10.2989,10.2732,10.286,666100.0
2005-01-31 15:25:00,24.04,24.1,24.04,24.1,470400.0,10.2818,10.3074,10.2818,10.3074,470400.0
2005-01-31 15:30:00,24.09,24.12,24.05,24.1,500700.0,10.3032,10.316,10.286,10.3074,500700.0
2005-01-31 15:35:00,24.09,24.14,24.06,24.14,555200.0,10.3032,10.3245,10.2903,10.3245,555200.0
2005-01-31 15:40:00,24.14,24.15,24.11,24.15,416400.0,10.3245,10.3288,10.3117,10.3288,416400.0
2005-01-31 15:45:00,24.15,24.15,24.12,24.15,444800.0,10.3288,10.3288,10.316,10.3288,444800.0
2005-01-31 15:50:00,24.15,24.2,24.13,24.2,958400.0,10.3288,10.3502,10.3203,10.3502,958400.0
2005-01-31 15:55:00,24.2,24.24,24.15,24.15,1352900.0,10.3502,10.3673,10.3288,10.3288,1352900.0
2005-02-01 09:30:00,24.05,24.16,24.05,24.07,1840000.0,10.286,10.3331,10.286,10.2946,1840000.0
2005-02-01 09:35:00,24.08,24.13,24.0,24.0,2237900.0,10.2989,10.3203,10.2647,10.2647,2237900.0
2005-02-01 09:40:00,24.01,24.01,23.92,23.95,1695200.0,10.2689,10.2689,10.2304,10.2433,1695200.0
2005-02-01 09:45:00,23.94,24.1,23.94,24.06,926900.0,10.239,10.3074,10.239,10.2903,926900.0
2005-02-01 09:50:00,24.05,24.13,24.04,24.12,729700.0,10.286,10.3203,10.2818,10.316,729700.0
2005-02-01 09:55:00,24.12,24.13,24.05,24.07,630800.0,10.316,10.3203,10.286,10.2946,630800.0
2005-02-01 10:00:00,24.07,24.09,24.03,24.07,487800.0,10.2946,10.3032,10.2775,10.2946,487800.0
2005-02-01 10:05:00,24.06,24.1,24.06,24.09,304100.0,10.2903,10.3074,10.2903,10.3032,304100.0
2005-02-01 10:10:00,24.1,24.12,24.08,24.11,497400.0,10.3074,10.316,10.2989,10.3117,497400.0
2005-02-01 10:15:00,24.12,24.14,24.11,24.12,571600.0,10.316,10.3245,10.3117,10.316,571600.0
2005-02-01 10:20:00,24.12,24.13,24.08,24.11,354400.0,10.316,10.3203,10.2989,10.3117,354400.0
2005-02-01 10:25:00,24.11,24.12,24.04,24.04,358600.0,10.3117,10.316,10.2818,10.2818,358600.0
2005-02-01 10:30:00,24.05,24.05,24.03,24.04,462100.0,10.286,10.286,10.2775,10.2818,462100.0
2005-02-01 10:35:00,24.04,24.05,24.02,24.04,404700.0,10.2818,10.286,10.2732,10.2818,404700.0
2005-02-01 10:40:00,24.04,24.06,24.03,24.04,333700.0,10.2818,10.2903,10.2775,10.2818,333700.0
2005-02-01 10:45:00,24.04,24.07,24.02,24.02,335500.0,10.2818,10.2946,10.2732,10.2732,335500.0
2005-02-01 10:50:00,24.02,24.04,24.0,24.01,837800.0,10.2732,10.2818,10.2647,10.2689,837800.0
2005-02-01 10:55:00,24.0,24.01,23.98,23.98,382900.0,10.2647,10.2689,10.2561,10.2561,382900.0
2005-02-01 11:00:00,23.99,24.0,23.98,23.99,342000.0,10.2604,10.2647,10.2561,10.2604,342000.0
2005-02-01 11:05:00,24.0,24.04,23.99,24.04,710200.0,10.2647,10.2818,10.2604,10.2818,710200.0
2005-02-01 11:10:00,24.04,24.05,24.01,24.03,437000.0,10.2818,10.286,10.2689,10.2775,437000.0
2005-02-01 11:15:00,24.02,24.03,23.98,23.99,522600.0,10.2732,10.2775,10.2561,10.2604,522600.0
2005-02-01 11:20:00,23.98,24.0,23.97,23.99,504300.0,10.2561,10.2647,10.2518,10.2604,504300.0
2005-02-01 11:25:00,23.99,24.03,23.96,23.96,489800.0,10.2604,10.2775,10.2476,10.2476,489800.0
2005-02-01 11:30:00,23.98,24.0,23.96,24.0,526800.0,10.2561,10.2647,10.2476,10.2647,526800.0
2005-02-01 11:35:00,24.0,24.02,23.99,23.99,713100.0,10.2647,10.2732,10.2604,10.2604,713100.0
2005-02-01 11:40:00,23.99,24.02,23.99,24.01,296400.0,10.2604,10.2732,10.2604,10.2689,296400.0
2005-02-01 11:45:00,24.02,24.04,24.0,24.01,411100.0,10.2732,10.2818,10.2647,10.2689,411100.0
2005-02-01 11:50:00,23.99,24.0,23.99,24.0,208600.0,10.2604,10.2647,10.2604,10.2647,208600.0
2005-02-01 11:55:00,23.99,24.01,23.98,23.99,512700.0,10.2604,10.2689,10.2561,10.2604,512700.0
2005-02-01 12:00:00,23.98,24.0,23.97,23.98,503800.0,10.2561,10.2647,10.2518,10.2561,503800.0
2005-02-01 12:05:00,23.98,24.0,23.97,24.0,319500.0,10.2561,10.2647,10.2518,10.2647,319500.0
2005-02-01 12:10:00,24.0,24.0,23.97,23.97,272700.0,10.2647,10.2647,10.2518,10.2518,272700.0
2005-02-01 12:15:00,23.97,23.99,23.95,23.99,397100.0,10.2518,10.2604,10.2433,10.2604,397100.0
2005-02-01 12:20:00,23.99,24.01,23.97,23.99,618400.0,10.2604,10.2689,10.2518,10.2604,618400.0
2005-02-01 12:25:00,24.0,24.02,23.99,24.01,233000.0,10.2647,10.2732,10.2604,10.2689,233000.0
2005-02-01 12:30:00,24.0,24.03,24.0,24.0,513800.0,10.2647,10.2775,10.2647,10.2647,513800.0
2005-02-01 12:35:00,24.01,24.02,24.0,24.0,370800.0,10.2689,10.2732,10.2647,10.2647,370800.0
2005-02-01 12:40:00,24.01,24.02,23.99,23.99,224400.0,10.2689,10.2732,10.2604,10.2604,224400.0
2005-02-01 12:45:00,23.99,24.01,23.99,24.0,300100.0,10.2604,10.2689,10.2604,10.2647,300100.0
2005-02-01 12:50:00,23.99,24.01,23.99,24.0,509000.0,10.2604,10.2689,10.2604,10.2647,509000.0
2005-02-01 12:55:00,23.99,24.02,23.98,23.98,338800.0,10.2604,10.2732,10.2561,10.2561,338800.0
2005-02-01 13:00:00,23.98,24.01,23.98,24.0,342900.0,10.2561,10.2689,10.2561,10.2647,342900.0
2005-02-01 13:05:00,24.0,24.02,24.0,24.01,375000.0,10.2647,10.2732,10.2647,10.2689,375000.0
2005-02-01 13:10:00,24.02,24.03,24.01,24.01,350100.0,10.2732,10.2775,10.2689,10.2689,350100.0
2005-02-01 13:15:00,24.02,24.02,24.0,24.01,275500.0,10.2732,10.2732,10.2647,10.2689,275500.0
2005-02-01 13:20:00,24.01,24.02,23.98,23.99,303200.0,10.2689,10.2732,10.2561,10.2604,303200.0
2005-02-01 13:25:00,23.99,24.0,23.98,24.0,434800.0,10.2604,10.2647,10.2561,10.2647,434800.0
2005-02-01 13:30:00,24.0,24.01,23.99,24.0,729400.0,10.2647,10.2689,10.2604,10.2647,729400.0
2005-02-01 13:35:00,23.99,24.03,23.99,24.02,454500.0,10.2604,10.2775,10.2604,10.2732,454500.0
2005-02-01 13:40:00,24.02,24.04,24.01,24.01,502300.0,10.2732,10.2818,10.2689,10.2689,502300.0
2005-02-01 13:45:00,24.01,24.02,24.0,24.0,293500.0,10.2689,10.2732,10.2647,10.2647,293500.0
2005-02-01 13:50:00,24.01,24.01,24.0,24.01,260600.0,10.2689,10.2689,10.2647,10.2689,260600.0
2005-02-01 13:55:00,24.01,24.04,24.0,24.03,277200.0,10.2689,10.2818,10.2647,10.2775,277200.0
2005-02-01 14:00:00,24.03,24.04,23.99,24.0,480700.0,10.2775,10.2818,10.2604,10.2647,480700.0
2005-02-01 14:05:00,24.0,24.01,23.98,23.99,535700.0,10.2647,10.2689,10.2561,10.2604,535700.0
2005-02-01 14:10:00,23.99,24.01,23.99,24.0,547000.0,10.2604,10.2689,10.2604,10.2647,547000.0
2005-02-01 14:15:00,24.0,24.0,23.97,23.98,340700.0,10.2647,10.2647,10.2518,10.2561,340700.0
2005-02-01 14:20:00,23.97,23.98,23.96,23.96,599600.0,10.2518,10.2561,10.2476,10.2476,599600.0
2005-02-01 14:25:00,23.97,23.97,23.88,23.88,1074900.0,10.2518,10.2518,10.2133,10.2133,1074900.0
2005-02-01 14:30:00,23.88,23.9,23.87,23.89,1072800.0,10.2133,10.2219,10.2091,10.2176,1072800.0
2005-02-01 14:35:00,23.88,23.92,23.88,23.9,447400.0,10.2133,10.2304,10.2133,10.2219,447400.0
2005-02-01 14:40:00,23.9,23.91,23.88,23.89,946300.0,10.2219,10.2262,10.2133,10.2176,946300.0
2005-02-01 14:45:00,23.88,23.91,23.88,23.88,408400.0,10.2133,10.2262,10.2133,10.2133,408400.0
2005-02-01 14:50:00,23.88,23.89,23.82,23.82,1235500.0,10.2133,10.2176,10.1877,10.1877,1235500.0
2005-02-01 14:55:00,23.83,23.84,23.8,23.83,974600.0,10.192,10.1962,10.1791,10.192,974600.0
2005-02-01 15:00:00,23.83,23.87,23.81,23.87,726500.0,10.192,10.2091,10.1834,10.2091,726500.0
2005-02-01 15:05:00,23.87,23.88,23.83,23.84,406200.0,10.2091,10.2133,10.192,10.1962,406200.0
2005-02-01 15:10:00,23.84,23.88,23.83,23.88,639200.0,10.1962,10.2133,10.192,10.2133,639200.0
2005-02-01 15:15:00,23.88,23.93,23.87,23.92,542600.0,10.2133,10.2347,10.2091,10.2304,542600.0
2005-02-01 15:20:00,23.92,23.92,23.86,23.87,654000.0,10.2304,10.2304,10.2048,10.2091,654000.0
2005-02-01 15:25:00,23.88,23.88,23.8,23.83,581600.0,10.2133,10.2133,10.1791,10.192,581600.0
2005-02-01 15:30:00,23.83,23.85,23.82,23.82,870300.0,10.192,10.2005,10.1877,10.1877,870300.0
2005-02-01 15:35:00,23.82,23.87,23.8,23.85,1166000.0,10.1877,10.2091,10.1791,10.2005,1166000.0
2005-02-01 15:40:00,23.85,23.9,23.84,23.85,1049400.0,10.2005,10.2219,10.1962,10.2005,1049400.0
2005-02-01 15:45:00,23.86,23.87,23.82,23.85,1069500.0,10.2048,10.2091,10.1877,10.2005,1069500.0
2005-02-01 15:50:00,23.85,23.94,23.85,23.92,955200.0,10.2005,10.239,10.2005,10.2304,955200.0
2005-02-01 15:55:00,23.93,23.93,23.85,23.85,1198800.0,10.2347,10.2347,10.2005,10.2005,1198800.0
2005-02-02 09:30:00,24.05,24.06,23.95,23.95,1759000.0,10.286,10.2903,10.2433,10.2433,1759000.0
2005-02-02 09:35:00,23.95,23.98,23.92,23.98,594800.0,10.2433,10.2561,10.2304,10.2561,594800.0
2005-02-02 09:40:00,23.98,24.05,23.96,24.01,664300.0,10.2561,10.286,10.2476,10.2689,664300.0
2005-02-02 09:45:00,24.02,24.02,23.96,23.98,586900.0,10.2732,10.2732,10.2476,10.2561,586900.0
2005-02-02 09:50:00,23.98,24.03,23.98,24.02,526300.0,10.2561,10.2775,10.2561,10.2732,526300.0
2005-02-02 09:55:00,24.02,24.03,23.99,24.01,763700.0,10.2732,10.2775,10.2604,10.2689,763700.0
2005-02-02 10:00:00,24.0,24.05,24.0,24.02,536000.0,10.2647,10.286,10.2647,10.2732,536000.0
2005-02-02 10:05:00,24.01,24.04,24.0,24.01,554100.0,10.2689,10.2818,10.2647,10.2689,554100.0
2005-02-02 10:10:00,24.01,24.02,24.0,24.01,292000.0,10.2689,10.2732,10.2647,10.2689,292000.0
2005-02-02 10:15:00,24.02,24.05,24.01,24.04,478900.0,10.2732,10.286,10.2689,10.2818,478900.0
2005-02-02 10:20:00,24.04,24.06,24.02,24.04,642600.0,10.2818,10.2903,10.2732,10.2818,642600.0
2005-02-02 10:25:00,24.04,24.07,24.03,24.06,549200.0,10.2818,10.2946,10.2775,10.2903,549200.0
2005-02-02 10:30:00,24.07,24.08,24.04,24.05,601700.0,10.2946,10.2989,10.2818,10.286,601700.0
2005-02-02 10:35:00,24.05,24.1,24.05,24.1,613000.0,10.286,10.3074,10.286,10.3074,613000.0
2005-02-02 10:40:00,24.09,24.13,24.09,24.11,603600.0,10.3032,10.3203,10.3032,10.3117,603600.0
2005-02-02 10:45:00,24.11,24.15,23.97,24.15,774000.0,10.3117,10.3288,10.2518,10.3288,774000.0
2005-02-02 10:50:00,24.14,24.16,24.13,24.16,615400.0,10.3245,10.3331,10.3203,10.3331,615400.0
2005-02-02 10:55:00,24.16,24.18,24.13,24.14,761900.0,10.3331,10.3416,10.3203,10.3245,761900.0
2005-02-02 11:00:00,24.13,24.16,24.11,24.15,538600.0,10.3203,10.3331,10.3117,10.3288,538600.0
2005-02-02 11:05:00,24.16,24.18,24.14,24.14,569600.0,10.3331,10.3416,10.3245,10.3245,569600.0
2005-02-02 11:10:00,24.15,24.18,24.14,24.18,502500.0,10.3288,10.3416,10.3245,10.3416,502500.0
2005-02-02 11:15:00,24.17,24.2,24.17,24.19,510600.0,10.3374,10.3502,10.3374,10.3459,510600.0
2005-02-02 11:20:00,24.19,24.21,24.16,24.17,641200.0,10.3459,10.3545,10.3331,10.3374,641200.0
2005-02-02 11:25:00,24.16,24.19,24.15,24.15,664600.0,10.3331,10.3459,10.3288,10.3288,664600.0
2005-02-02 11:30:00,24.16,24.16,24.1,24.1,502100.0,10.3331,10.3331,10.3074,10.3074,502100.0
2005-02-02 11:35:00,24.1,24.14,24.1,24.14,325800.0,10.3074,10.3245,10.3074,10.3245,325800.0
2005-02-02 11:40:00,24.14,24.14,24.1,24.12,384700.0,10.3245,10.3245,10.3074,10.316,384700.0
2005-02-02 11:45:00,24.13,24.13,24.07,24.09,275000.0,10.3203,10.3203,10.2946,10.3032,275000.0
2005-02-02 11:50:00,24.07,24.09,24.06,24.09,378200.0,10.2946,10.3032,10.2903,10.3032,378200.0
2005-02-02 11:55:00,24.08,24.09,24.05,24.06,460500.0,10.2989,10.3032,10.286,10.2903,460500.0
2005-02-02 12:00:00,24.05,24.08,24.05,24.06,229800.0,10.286,10.2989,10.286,10.2903,229800.0
2005-02-02 12:05:00,24.07,24.07,24.05,24.07,276600.0,10.2946,10.2946,10.286,10.2946,276600.0
2005-02-02 12:10:00,24.06,24.08,24.06,24.08,210600.0,10.2903,10.2989,10.2903,10.2989,210600.0
2005-02-02 12:15:00,24.07,24.09,24.07,24.07,217800.0,10.2946,10.3032,10.2946,10.2946,217800.0
2005-02-02 12:20:00,24.08,24.09,24.05,24.05,209500.0,10.2989,10.3032,10.286,10.286,209500.0
2005-02-02 12:25:00,24.06,24.06,24.05,24.05,162300.0,10.2903,10.2903,10.286,10.286,162300.0
2005-02-02 12:30:00,24.06,24.06,24.04,24.05,154100.0,10.2903,10.2903,10.2818,10.286,154100.0
2005-02-02 12:35:00,24.05,24.06,24.01,24.04,992200.0,10.286,10.2903,10.2689,10.2818,992200.0
2005-02-02 12:40:00,24.04,24.09,24.03,24.07,343900.0,10.2818,10.3032,10.2775,10.2946,343900.0
2005-02-02 12:45:00,24.07,24.08,24.06,24.08,181400.0,10.2946,10.2989,10.2903,10.2989,181400.0
2005-02-02 12:50:00,24.07,24.08,24.06,24.07,311000.0,10.2946,10.2989,10.2903,10.2946,311000.0
2005-02-02 12:55:00,24.07,24.1,24.07,24.08,235000.0,10.2946,10.3074,10.2946,10.2989,235000.0
2005-02-02 13:00:00,24.09,24.1,24.08,24.1,162800.0,10.3032,10.3074,10.2989,10.3074,162800.0
2005-02-02 13:05:00,24.1,24.1,24.07,24.08,159200.0,10.3074,10.3074,10.2946,10.2989,159200.0
2005-02-02 13:10:00,24.07,24.09,24.07,24.08,183800.0,10.2946,10.3032,10.2946,10.2989,183800.0
2005-02-02 13:15:00,24.09,24.1,24.07,24.08,124200.0,10.3032,10.3074,10.2946,10.2989,124200.0
2005-02-02 13:20:00,24.08,24.08,24.06,24.06,154900.0,10.2989,10.2989,10.2903,10.2903,154900.0
2005-02-02 13:25:00,24.06,24.07,24.06,24.07,119300.0,10.2903,10.2946,10.2903,10.2946,119300.0
2005-02-02 13:30:00,24.06,24.09,24.06,24.09,262900.0,10.2903,10.3032,10.2903,10.3032,262900.0
2005-02-02 13:35:00,24.08,24.09,24.07,24.08,158300.0,10.2989,10.3032,10.2946,10.2989,158300.0
2005-02-02 13:40:00,24.09,24.09,24.06,24.08,245600.0,10.3032,10.3032,10.2903,10.2989,245600.0
2005-02-02 13:45:00,24.08,24.09,24.07,24.09,562800.0,10.2989,10.3032,10.2946,10.3032,562800.0
2005-02-02 13:50:00,24.09,24.09,24.08,24.09,156900.0,10.3032,10.3032,10.2989,10.3032,156900.0
2005-02-02 13:55:00,24.09,24.11,24.08,24.11,199000.0,10.3032,10.3117,10.2989,10.3117,199000.0
2005-02-02 14:00:00,24.11,24.11,24.09,24.11,378900.0,10.3117,10.3117,10.3032,10.3117,378900.0
2005-02-02 14:05:00,24.11,24.15,24.11,24.13,467600.0,10.3117,10.3288,10.3117,10.3203,467600.0
2005-02-02 14:10:00,24.13,24.14,24.1,24.12,450800.0,10.3203,10.3245,10.3074,10.316,450800.0
2005-02-02 14:15:00,24.12,24.14,24.09,24.11,318800.0,10.316,10.3245,10.3032,10.3117,318800.0
2005-02-02 14:20:00,24.11,24.13,24.1,24.12,398400.0,10.3117,10.3203,10.3074,10.316,398400.0
2005-02-02 14:25:00,24.12,24.14,24.09,24.11,389800.0,10.316,10.3245,10.3032,10.3117,389800.0
2005-02-02 14:30:00,24.11,24.12,24.06,24.06,319800.0,10.3117,10.316,10.2903,10.2903,319800.0
2005-02-02 14:35:00,24.07,24.1,24.04,24.06,382800.0,10.2946,10.3074,10.2818,10.2903,382800.0
2005-02-02 14:40:00,24.07,24.08,24.05,24.07,271000.0,10.2946,10.2989,10.286,10.2946,271000.0
2005-02-02 14:45:00,24.08,24.09,24.07,24.08,297200.0,10.2989,10.3032,10.2946,10.2989,297200.0
2005-02-02 14:50:00,24.08,24.12,24.07,24.09,252900.0,10.2989,10.316,10.2946,10.3032,252900.0
2005-02-02 14:55:00,24.08,24.1,24.08,24.09,193600.0,10.2989,10.3074,10.2989,10.3032,193600.0
2005-02-02 15:00:00,24.09,24.12,24.08,24.09,432800.0,10.3032,10.316,10.2989,10.3032,432800.0
2005-02-02 15:05:00,24.09,24.11,24.06,24.07,307400.0,10.3032,10.3117,10.2903,10.2946,307400.0
2005-02-02 15:10:00,24.07,24.09,24.02,24.03,396400.0,10.2946,10.3032,10.2732,10.2775,396400.0
2005-02-02 15:15:00,24.03,24.07,24.02,24.06,331300.0,10.2775,10.2946,10.2732,10.2903,331300.0
2005-02-02 15:20:00,24.06,24.07,24.04,24.07,387600.0,10.2903,10.2946,10.2818,10.2946,387600.0
2005-02-02 15:25:00,24.07,24.08,24.03,24.05,372200.0,10.2946,10.2989,10.2775,10.286,372200.0
2005-02-02 15:30:00,24.06,24.07,24.03,24.06,238000.0,10.2903,10.2946,10.2775,10.2903,238000.0
2005-02-02 15:35:00,24.07,24.08,24.04,24.07,410100.0,10.2946,10.2989,10.2818,10.2946,410100.0
2005-02-02 15:40:00,24.08,24.08,24.05,24.07,371800.0,10.2989,10.2989,10.286,10.2946,371800.0
2005-02-02 15:45:00,24.08,24.09,24.06,24.07,463900.0,10.2989,10.3032,10.2903,10.2946,463900.0
2005-02-02 15:50:00,24.08,24.1,24.06,24.09,500300.0,10.2989,10.3074,10.2903,10.3032,500300.0
2005-02-02 15:55:00,24.09,24.11,24.06,24.08,745700.0,10.3032,10.3117,10.2903,10.2989,745700.0
2005-02-03 09:30:00,24.14,24.14,24.1,24.1,962200.0,10.3245,10.3245,10.3074,10.3074,962200.0
2005-02-03 09:35:00,24.1,24.13,24.02,24.02,463500.0,10.3074,10.3203,10.2732,10.2732,463500.0
2005-02-03 09:40:00,24.03,24.05,24.01,24.05,314200.0,10.2775,10.286,10.2689,10.286,314200.0
2005-02-03 09:45:00,24.04,24.09,24.03,24.08,252800.0,10.2818,10.3032,10.2775,10.2989,252800.0
2005-02-03 09:50:00,24.08,24.09,24.03,24.05,266800.0,10.2989,10.3032,10.2775,10.286,266800.0
2005-02-03 09:55:00,24.05,24.1,24.04,24.09,288200.0,10.286,10.3074,10.2818,10.3032,288200.0
2005-02-03 10:00:00,24.1,24.12,24.07,24.11,585100.0,10.3074,10.316,10.2946,10.3117,585100.0
2005-02-03 10:05:00,24.12,24.12,24.06,24.09,349000.0,10.316,10.316,10.2903,10.3032,349000.0
2005-02-03 10:10:00,24.08,24.1,24.08,24.1,231600.0,10.2989,10.3074,10.2989,10.3074,231600.0
2005-02-03 10:15:00,24.1,24.12,24.08,24.11,335800.0,10.3074,10.316,10.2989,10.3117,335800.0
2005-02-03 10:20:00,24.11,24.12,24.07,24.07,223100.0,10.3117,10.316,10.2946,10.2946,223100.0
2005-02-03 10:25:00,24.07,24.1,24.07,24.08,448600.0,10.2946,10.3074,10.2946,10.2989,448600.0
2005-02-03 10:30:00,24.08,24.11,24.07,24.1,314000.0,10.2989,10.3117,10.2946,10.3074,314000.0
2005-02-03 10:35:00,24.1,24.14,24.1,24.13,367100.0,10.3074,10.3245,10.3074,10.3203,367100.0
2005-02-03 10:40:00,24.13,24.17,24.12,24.16,503300.0,10.3203,10.3374,10.316,10.3331,503300.0
2005-02-03 10:45:00,24.16,24.2,24.15,24.2,439900.0,10.3331,10.3502,10.3288,10.3502,439900.0
2005-02-03 10:50:00,24.2,24.2,24.15,24.17,604800.0,10.3502,10.3502,10.3288,10.3374,604800.0
2005-02-03 10:55:00,24.17,24.18,24.11,24.13,515000.0,10.3374,10.3416,10.3117,10.3203,515000.0
2005-02-03 11:00:00,24.13,24.14,24.09,24.11,388000.0,10.3203,10.3245,10.3032,10.3117,388000.0
2005-02-03 11:05:00,24.11,24.11,24.08,24.09,309100.0,10.3117,10.3117,10.2989,10.3032,309100.0
2005-02-03 11:10:00,24.09,24.11,24.08,24.09,219700.0,10.3032,10.3117,10.2989,10.3032,219700.0
2005-02-03 11:15:00,24.09,24.11,24.09,24.1,226100.0,10.3032,10.3117,10.3032,10.3074,226100.0
2005-02-03 11:20:00,24.1,24.11,24.06,24.07,251200.0,10.3074,10.3117,10.2903,10.2946,251200.0
2005-02-03 11:25:00,24.08,24.11,24.06,24.11,465400.0,10.2989,10.3117,10.2903,10.3117,465400.0
2005-02-03 11:30:00,24.11,24.11,24.06,24.07,194900.0,10.3117,10.3117,10.2903,10.2946,194900.0
2005-02-03 11:35:00,24.07,24.1,24.05,24.09,302400.0,10.2946,10.3074,10.286,10.3032,302400.0
2005-02-03 11:40:00,24.09,24.11,24.09,24.1,335900.0,10.3032,10.3117,10.3032,10.3074,335900.0
2005-02-03 11:45:00,24.11,24.11,24.09,24.11,357600.0,10.3117,10.3117,10.3032,10.3117,357600.0
2005-02-03 11:50:00,24.11,24.11,24.09,24.1,236500.0,10.3117,10.3117,10.3032,10.3074,236500.0
2005-02-03 11:55:00,24.1,24.11,24.07,24.07,265300.0,10.3074,10.3117,10.2946,10.2946,265300.0
2005-02-03 12:00:00,24.07,24.08,24.05,24.05,173300.0,10.2946,10.2989,10.286,10.286,173300.0
2005-02-03 12:05:00,24.05,24.06,24.02,24.04,244300.0,10.286,10.2903,10.2732,10.2818,244300.0
2005-02-03 12:10:00,24.05,24.05,24.04,24.04,116400.0,10.286,10.286,10.2818,10.2818,116400.0
2005-02-03 12:15:00,24.04,24.05,24.02,24.03,112500.0,10.2818,10.286,10.2732,10.2775,112500.0
2005-02-03 12:20:00,24.04,24.04,24.02,24.04,117800.0,10.2818,10.2818,10.2732,10.2818,117800.0
2005-02-03 12:25:00,24.03,24.03,24.01,24.02,160200.0,10.2775,10.2775,10.2689,10.2732,160200.0
2005-02-03 12:30:00,24.01,24.02,23.99,23.99,773100.0,10.2689,10.2732,10.2604,10.2604,773100.0
2005-02-03 12:35:00,24.0,24.04,23.99,24.02,189000.0,10.2647,10.2818,10.2604,10.2732,189000.0
2005-02-03 12:40:00,24.02,24.03,23.98,24.0,206300.0,10.2732,10.2775,10.2561,10.2647,206300.0
2005-02-03 12:45:00,23.99,24.01,23.96,23.99,291600.0,10.2604,10.2689,10.2476,10.2604,291600.0
2005-02-03 12:50:00,23.99,24.0,23.97,23.98,249900.0,10.2604,10.2647,10.2518,10.2561,249900.0
2005-02-03 12:55:00,23.99,24.0,23.97,23.99,352700.0,10.2604,10.2647,10.2518,10.2604,352700.0
2005-02-03 13:00:00,23.97,23.99,23.93,23.95,287900.0,10.2518,10.2604,10.2347,10.2433,287900.0
2005-02-03 13:05:00,23.94,23.97,23.94,23.95,130100.0,10.239,10.2518,10.239,10.2433,130100.0
2005-02-03 13:10:00,23.95,23.96,23.94,23.96,111900.0,10.2433,10.2476,10.239,10.2476,111900.0
2005-02-03 13:15:00,23.96,23.96,23.94,23.95,173500.0,10.2476,10.2476,10.239,10.2433,173500.0
2005-02-03 13:20:00,23.95,23.96,23.94,23.95,285900.0,10.2433,10.2476,10.239,10.2433,285900.0
2005-02-03 13:25:00,23.95,23.96,23.91,23.95,365800.0,10.2433,10.2476,10.2262,10.2433,365800.0
2005-02-03 13:30:00,23.95,23.99,23.93,23.97,387100.0,10.2433,10.2604,10.2347,10.2518,387100.0
2005-02-03 13:35:00,23.97,23.98,23.95,23.97,180900.0,10.2518,10.2561,10.2433,10.2518,180900.0
2005-02-03 13:40:00,23.98,23.98,23.92,23.94,260800.0,10.2561,10.2561,10.2304,10.239,260800.0
2005-02-03 13:45:00,23.95,23.96,23.93,23.94,141800.0,10.2433,10.2476,10.2347,10.239,141800.0
2005-02-03 13:50:00,23.94,23.95,23.93,23.95,185500.0,10.239,10.2433,10.2347,10.2433,185500.0
2005-02-03 13:55:00,23.95,23.98,23.94,23.97,230200.0,10.2433,10.2561,10.239,10.2518,230200.0
2005-02-03 14:00:00,23.96,24.01,23.96,24.0,374100.0,10.2476,10.2689,10.2476,10.2647,374100.0
2005-02-03 14:05:00,24.0,24.01,23.97,23.97,229300.0,10.2647,10.2689,10.2518,10.2518,229300.0
2005-02-03 14:10:00,23.98,23.99,23.95,23.96,106900.0,10.2561,10.2604,10.2433,10.2476,106900.0
2005-02-03 14:15:00,23.97,23.97,23.94,23.95,181800.0,10.2518,10.2518,10.239,10.2433,181800.0
2005-02-03 14:20:00,23.95,23.95,23.93,23.95,197600.0,10.2433,10.2433,10.2347,10.2433,197600.0
2005-02-03 14:25:00,23.95,23.96,23.94,23.95,357100.0,10.2433,10.2476,10.239,10.2433,357100.0
2005-02-03 14:30:00,23.94,23.98,23.94,23.97,263900.0,10.239,10.2561,10.239,10.2518,263900.0
2005-02-03 14:35:00,23.96,23.97,23.93,23.95,329500.0,10.2476,10.2518,10.2347,10.2433,329500.0
2005-02-03 14:40:00,23.96,23.96,23.93,23.95,298200.0,10.2476,10.2476,10.2347,10.2433,298200.0
2005-02-03 14:45:00,23.95,23.97,23.94,23.95,261200.0,10.2433,10.2518,10.239,10.2433,261200.0
2005-02-03 14:50:00,23.95,23.96,23.92,23.93,221700.0,10.2433,10.2476,10.2304,10.2347,221700.0
2005-02-03 14:55:00,23.92,23.92,23.9,23.91,380600.0,10.2304,10.2304,10.2219,10.2262,380600.0
2005-02-03 15:00:00,23.9,23.91,23.81,23.85,643200.0,10.2219,10.2262,10.1834,10.2005,643200.0
2005-02-03 15:05:00,23.84,23.87,23.83,23.86,564800.0,10.1962,10.2091,10.192,10.2048,564800.0
2005-02-03 15:10:00,23.86,23.87,23.82,23.87,294900.0,10.2048,10.2091,10.1877,10.2091,294900.0
2005-02-03 15:15:00,23.88,23.89,23.86,23.87,480800.0,10.2133,10.2176,10.2048,10.2091,480800.0
2005-02-03 15:20:00,23.86,23.88,23.86,23.87,248900.0,10.2048,10.2133,10.2048,10.2091,248900.0
2005-02-03 15:25:00,23.87,23.92,23.86,23.9,374400.0,10.2091,10.2304,10.2048,10.2219,374400.0
2005-02-03 15:30:00,23.9,23.99,23.81,23.96,427700.0,10.2219,10.2604,10.1834,10.2476,427700.0
2005-02-03 15:35:00,23.95,23.98,23.92,23.93,485800.0,10.2433,10.2561,10.2304,10.2347,485800.0
2005-02-03 15:40:00,23.94,23.94,23.9,23.91,380700.0,10.239,10.239,10.2219,10.2262,380700.0
2005-02-03 15:45:00,23.92,23.93,23.9,23.9,404700.0,10.2304,10.2347,10.2219,10.2219,404700.0
2005-02-03 15:50:00,23.9,23.9,23.87,23.89,714700.0,10.2219,10.2219,10.2091,10.2176,714700.0
2005-02-03 15:55:00,23.88,23.93,23.85,23.92,861800.0,10.2133,10.2347,10.2005,10.2304,861800.0
2005-02-04 09:30:00,24.0,24.1,23.95,23.98,1063800.0,10.2647,10.3074,10.2433,10.2561,1063800.0
2005-02-04 09:35:00,23.97,23.98,23.93,23.94,505500.0,10.2518,10.2561,10.2347,10.239,505500.0
2005-02-04 09:40:00,23.94,23.96,23.94,23.96,1112300.0,10.239,10.2476,10.239,10.2476,1112300.0
2005-02-04 09:45:00,23.96,24.1,23.95,24.08,730000.0,10.2476,10.3074,10.2433,10.2989,730000.0
2005-02-04 09:50:00,24.08,24.13,24.05,24.11,683200.0,10.2989,10.3203,10.286,10.3117,683200.0
2005-02-04 09:55:00,24.11,24.2,24.1,24.2,808300.0,10.3117,10.3502,10.3074,10.3502,808300.0
2005-02-04 10:00:00,24.2,24.23,24.16,24.23,797700.0,10.3502,10.363,10.3331,10.363,797700.0
2005-02-04 10:05:00,24.23,24.38,24.22,24.38,935700.0,10.363,10.4272,10.3588,10.4272,935700.0
2005-02-04 10:10:00,24.34,24.41,24.27,24.3,635400.0,10.4101,10.44,10.3801,10.393,635400.0
2005-02-04 10:15:00,24.3,24.36,24.29,24.33,502000.0,10.393,10.4186,10.3887,10.4058,502000.0
2005-02-04 10:20:00,24.32,24.33,24.28,24.31,268400.0,10.4015,10.4058,10.3844,10.3972,268400.0
2005-02-04 10:25:00,24.32,24.35,24.3,24.35,329900.0,10.4015,10.4144,10.393,10.4144,329900.0
2005-02-04 10:30:00,24.32,24.35,24.27,24.29,285700.0,10.4015,10.4144,10.3801,10.3887,285700.0
2005-02-04 10:35:00,24.3,24.3,24.22,24.22,315300.0,10.393,10.393,10.3588,10.3588,315300.0
2005-02-04 10:40:00,24.22,24.26,24.19,24.26,726000.0,10.3588,10.3759,10.3459,10.3759,726000.0
2005-02-04 10:45:00,24.27,24.28,24.16,24.17,392700.0,10.3801,10.3844,10.3331,10.3374,392700.0
2005-02-04 10:50:00,24.17,24.24,24.16,24.22,471000.0,10.3374,10.3673,10.3331,10.3588,471000.0
2005-02-04 10:55:00,24.22,24.23,24.18,24.2,317000.0,10.3588,10.363,10.3416,10.3502,317000.0
2005-02-04 11:00:00,24.19,24.24,24.19,24.22,263900.0,10.3459,10.3673,10.3459,10.3588,263900.0
2005-02-04 11:05:00,24.23,24.28,24.21,24.23,298200.0,10.363,10.3844,10.3545,10.363,298200.0
2005-02-04 11:10:00,24.22,24.24,24.22,24.24,219000.0,10.3588,10.3673,10.3588,10.3673,219000.0
2005-02-04 11:15:00,24.24,24.27,24.23,24.26,438900.0,10.3673,10.3801,10.363,10.3759,438900.0
2005-02-04 11:20:00,24.25,24.28,24.25,24.28,305100.0,10.3716,10.3844,10.3716,10.3844,305100.0
2005-02-04 11:25:00,24.28,24.29,24.27,24.29,128300.0,10.3844,10.3887,10.3801,10.3887,128300.0
2005-02-04 11:30:00,24.28,24.3,24.28,24.29,334200.0,10.3844,10.393,10.3844,10.3887,334200.0
2005-02-04 11:35:00,24.29,24.29,24.27,24.27,194500.0,10.3887,10.3887,10.3801,10.3801,194500.0
2005-02-04 11:40:00,24.27,24.28,24.22,24.23,239400.0,10.3801,10.3844,10.3588,10.363,239400.0
2005-02-04 11:45:00,24.22,24.25,24.22,24.25,155000.0,10.3588,10.3716,10.3588,10.3716,155000.0
2005-02-04 11:50:00,24.24,24.3,24.22,24.26,385100.0,10.3673,10.393,10.3588,10.3759,385100.0
2005-02-04 11:55:00,24.26,24.26,24.2,24.22,207200.0,10.3759,10.3759,10.3502,10.3588,207200.0
2005-02-04 12:00:00,24.21,24.25,24.21,24.22,158900.0,10.3545,10.3716,10.3545,10.3588,158900.0
2005-02-04 12:05:00,24.23,24.23,24.19,24.23,271500.0,10.363,10.363,10.3459,10.363,271500.0
2005-02-04 12:10:00,24.22,24.23,24.17,24.19,143100.0,10.3588,10.363,10.3374,10.3459,143100.0
2005-02-04 12:15:00,24.19,24.2,24.17,24.2,196900.0,10.3459,10.3502,10.3374,10.3502,196900.0
2005-02-04 12:20:00,24.19,24.2,24.16,24.17,160200.0,10.3459,10.3502,10.3331,10.3374,160200.0
2005-02-04 12:25:00,24.18,24.2,24.17,24.19,132800.0,10.3416,10.3502,10.3374,10.3459,132800.0
2005-02-04 12:30:00,24.18,24.22,24.18,24.21,373600.0,10.3416,10.3588,10.3416,10.3545,373600.0
2005-02-04 12:35:00,24.22,24.22,24.1,24.19,147800.0,10.3588,10.3588,10.3074,10.3459,147800.0
2005-02-04 12:40:00,24.2,24.21,24.19,24.2,105900.0,10.3502,10.3545,10.3459,10.3502,105900.0
2005-02-04 12:45:00,24.2,24.21,24.19,24.2,109000.0,10.3502,10.3545,10.3459,10.3502,109000.0
2005-02-04 12:50:00,24.2,24.21,24.18,24.19,142500.0,10.3502,10.3545,10.3416,10.3459,142500.0
2005-02-04 12:55:00,24.18,24.2,24.17,24.18,139300.0,10.3416,10.3502,10.3374,10.3416,139300.0
2005-02-04 13:00:00,24.18,24.19,24.17,24.19,104200.0,10.3416,10.3459,10.3374,10.3459,104200.0
2005-02-04 13:05:00,24.19,24.2,24.16,24.16,224300.0,10.3459,10.3502,10.3331,10.3331,224300.0
2005-02-04 13:10:00,24.16,24.19,24.15,24.18,192100.0,10.3331,10.3459,10.3288,10.3416,192100.0
2005-02-04 13:15:00,24.18,24.2,24.18,24.18,134700.0,10.3416,10.3502,10.3416,10.3416,134700.0
2005-02-04 13:20:00,24.18,24.19,24.16,24.17,127500.0,10.3416,10.3459,10.3331,10.3374,127500.0
2005-02-04 13:25:00,24.17,24.18,24.14,24.14,264500.0,10.3374,10.3416,10.3245,10.3245,264500.0
2005-02-04 13:30:00,24.15,24.16,24.13,24.16,162100.0,10.3288,10.3331,10.3203,10.3331,162100.0
2005-02-04 13:35:00,24.16,24.19,24.15,24.18,158900.0,10.3331,10.3459,10.3288,10.3416,158900.0
2005-02-04 13:40:00,24.18,24.2,24.16,24.18,259700.0,10.3416,10.3502,10.3331,10.3416,259700.0
2005-02-04 13:45:00,24.18,24.18,24.13,24.14,336300.0,10.3416,10.3416,10.3203,10.3245,336300.0
2005-02-04 13:50:00,24.15,24.16,24.13,24.14,201000.0,10.3288,10.3331,10.3203,10.3245,201000.0
2005-02-04 13:55:00,24.14,24.15,24.13,24.15,155300.0,10.3245,10.3288,10.3203,10.3288,155300.0
2005-02-04 14:00:00,24.15,24.17,24.12,24.14,288500.0,10.3288,10.3374,10.316,10.3245,288500.0
2005-02-04 14:05:00,24.14,24.14,24.11,24.14,243200.0,10.3245,10.3245,10.3117,10.3245,243200.0
2005-02-04 14:10:00,24.14,24.15,24.11,24.15,401700.0,10.3245,10.3288,10.3117,10.3288,401700.0
2005-02-04 14:15:00,24.15,24.18,24.14,24.15,217000.0,10.3288,10.3416,10.3245,10.3288,217000.0
2005-02-04 14:20:00,24.15,24.18,24.14,24.18,141100.0,10.3288,10.3416,10.3245,10.3416,141100.0
2005-02-04 14:25:00,24.17,24.18,24.16,24.16,121700.0,10.3374,10.3416,10.3331,10.3331,121700.0
2005-02-04 14:30:00,24.16,24.19,24.16,24.19,250800.0,10.3331,10.3459,10.3331,10.3459,250800.0
2005-02-04 14:35:00,24.19,24.2,24.17,24.18,265500.0,10.3459,10.3502,10.3374,10.3416,265500.0
2005-02-04 14:40:00,24.17,24.18,24.15,24.15,223000.0,10.3374,10.3416,10.3288,10.3288,223000.0
2005-02-04 14:45:00,24.15,24.16,24.12,24.13,286900.0,10.3288,10.3331,10.316,10.3203,286900.0
2005-02-04 14:50:00,24.13,24.15,24.12,24.13,258900.0,10.3203,10.3288,10.316,10.3203,258900.0
2005-02-04 14:55:00,24.14,24.14,24.12,24.13,142900.0,10.3245,10.3245,10.316,10.3203,142900.0
2005-02-04 15:00:00,24.13,24.16,24.12,24.16,325400.0,10.3203,10.3331,10.316,10.3331,325400.0
2005-02-04 15:05:00,24.15,24.17,24.14,24.16,225900.0,10.3288,10.3374,10.3245,10.3331,225900.0
2005-02-04 15:10:00,24.16,24.17,24.15,24.16,286500.0,10.3331,10.3374,10.3288,10.3331,286500.0
2005-02-04 15:15:00,24.16,24.17,24.1,24.15,565400.0,10.3331,10.3374,10.3074,10.3288,565400.0
2005-02-04 15:20:00,24.15,24.18,24.15,24.17,298700.0,10.3288,10.3416,10.3288,10.3374,298700.0
2005-02-04 15:25:00,24.17,24.19,24.16,24.18,273300.0,10.3374,10.3459,10.3331,10.3416,273300.0
2005-02-04 15:30:00,24.17,24.2,24.16,24.17,412100.0,10.3374,10.3502,10.3331,10.3374,412100.0
2005-02-04 15:35:00,24.16,24.21,24.15,24.18,348000.0,10.3331,10.3545,10.3288,10.3416,348000.0
2005-02-04 15:40:00,24.19,24.21,24.15,24.2,415000.0,10.3459,10.3545,10.3288,10.3502,415000.0
2005-02-04 15:45:00,24.2,24.23,24.18,24.21,784700.0,10.3502,10.363,10.3416,10.3545,784700.0
2005-02-04 15:50:00,24.21,24.22,24.18,24.2,671100.0,10.3545,10.3588,10.3416,10.3502,671100.0
2005-02-04 15:55:00,24.2,24.24,24.2,24.21,737300.0,10.3502,10.3673,10.3502,10.3545,737300.0
2005-02-07 09:30:00,24.55,24.7,24.54,24.7,2226300.0,10.4999,10.564,10.4956,10.564,2226300.0
2005-02-07 09:35:00,24.7,24.8,24.67,24.77,1570500.0,10.564,10.6068,10.5512,10.594,1570500.0
2005-02-07 09:40:00,24.77,24.8,24.74,24.77,1018500.0,10.594,10.6068,10.5812,10.594,1018500.0
2005-02-07 09:45:00,24.77,24.78,24.73,24.75,928600.0,10.594,10.5983,10.5769,10.5854,928600.0
2005-02-07 09:50:00,24.75,24.76,24.7,24.74,378400.0,10.5854,10.5897,10.564,10.5812,378400.0
2005-02-07 09:55:00,24.75,24.78,24.73,24.74,688500.0,10.5854,10.5983,10.5769,10.5812,688500.0
2005-02-07 10:00:00,24.74,24.77,24.73,24.76,724900.0,10.5812,10.594,10.5769,10.5897,724900.0
2005-02-07 10:05:00,24.76,25.0,24.74,24.78,509800.0,10.5897,10.6924,10.5812,10.5983,509800.0
2005-02-07 10:10:00,24.78,24.85,24.77,24.84,913700.0,10.5983,10.6282,10.594,10.6239,913700.0
2005-02-07 10:15:00,24.85,24.88,24.84,24.87,823100.0,10.6282,10.641,10.6239,10.6368,823100.0
2005-02-07 10:20:00,24.87,24.92,24.86,24.9,1737600.0,10.6368,10.6581,10.6325,10.6496,1737600.0
2005-02-07 10:25:00,24.9,24.94,24.89,24.93,1420700.0,10.6496,10.6667,10.6453,10.6624,1420700.0
2005-02-07 10:30:00,24.92,24.95,24.92,24.93,634800.0,10.6581,10.671,10.6581,10.6624,634800.0
2005-02-07 10:35:00,24.94,24.94,24.88,24.92,674900.0,10.6667,10.6667,10.641,10.6581,674900.0
2005-02-07 10:40:00,24.92,24.94,24.9,24.91,604700.0,10.6581,10.6667,10.6496,10.6539,604700.0
2005-02-07 10:45:00,24.91,24.92,24.88,24.91,585300.0,10.6539,10.6581,10.641,10.6539,585300.0
2005-02-07 10:50:00,24.91,24.93,24.89,24.92,431900.0,10.6539,10.6624,10.6453,10.6581,431900.0
2005-02-07 10:55:00,24.92,24.94,24.91,24.93,726800.0,10.6581,10.6667,10.6539,10.6624,726800.0
2005-02-07 11:00:00,24.93,24.94,24.89,24.9,416000.0,10.6624,10.6667,10.6453,10.6496,416000.0
2005-02-07 11:05:00,24.9,24.9,24.86,24.88,422100.0,10.6496,10.6496,10.6325,10.641,422100.0
2005-02-07 11:10:00,24.88,24.92,24.87,24.92,262900.0,10.641,10.6581,10.6368,10.6581,262900.0
2005-02-07 11:15:00,24.91,24.92,24.9,24.9,400500.0,10.6539,10.6581,10.6496,10.6496,400500.0
2005-02-07 11:20:00,24.9,24.93,24.85,24.85,484300.0,10.6496,10.6624,10.6282,10.6282,484300.0
2005-02-07 11:25:00,24.86,24.86,24.8,24.8,516800.0,10.6325,10.6325,10.6068,10.6068,516800.0
2005-02-07 11:30:00,24.81,24.86,24.77,24.83,477600.0,10.6111,10.6325,10.594,10.6196,477600.0
2005-02-07 11:35:00,24.82,24.83,24.57,24.79,471900.0,10.6154,10.6196,10.5084,10.6025,471900.0
2005-02-07 11:40:00,24.8,24.8,24.76,24.78,301100.0,10.6068,10.6068,10.5897,10.5983,301100.0
2005-02-07 11:45:00,24.78,24.82,24.78,24.81,471600.0,10.5983,10.6154,10.5983,10.6111,471600.0
2005-02-07 11:50:00,24.82,24.87,24.81,24.87,371900.0,10.6154,10.6368,10.6111,10.6368,371900.0
2005-02-07 11:55:00,24.86,24.87,24.82,24.83,241800.0,10.6325,10.6368,10.6154,10.6196,241800.0
2005-02-07 12:00:00,24.83,24.87,24.8,24.81,242700.0,10.6196,10.6368,10.6068,10.6111,242700.0
2005-02-07 12:05:00,24.8,24.84,24.8,24.84,137100.0,10.6068,10.6239,10.6068,10.6239,137100.0
2005-02-07 12:10:00,24.83,24.87,24.83,24.85,444600.0,10.6196,10.6368,10.6196,10.6282,444600.0
2005-02-07 12:15:00,24.85,24.86,24.84,24.84,81200.0,10.6282,10.6325,10.6239,10.6239,81200.0
2005-02-07 12:20:00,24.85,24.85,24.8,24.82,164700.0,10.6282,10.6282,10.6068,10.6154,164700.0
2005-02-07 12:25:00,24.81,24.85,24.81,24.85,267900.0,10.6111,10.6282,10.6111,10.6282,267900.0
2005-02-07 12:30:00,24.84,24.85,24.81,24.82,248400.0,10.6239,10.6282,10.6111,10.6154,248400.0
2005-02-07 12:35:00,24.82,24.84,24.82,24.84,110400.0,10.6154,10.6239,10.6154,10.6239,110400.0
2005-02-07 12:40:00,24.83,24.87,24.83,24.87,273200.0,10.6196,10.6368,10.6196,10.6368,273200.0
2005-02-07 12:45:00,24.87,24.88,24.85,24.87,248200.0,10.6368,10.641,10.6282,10.6368,248200.0
2005-02-07 12:50:00,24.86,24.87,24.84,24.85,184600.0,10.6325,10.6368,10.6239,10.6282,184600.0
2005-02-07 12:55:00,24.85,24.9,24.85,24.88,273700.0,10.6282,10.6496,10.6282,10.641,273700.0
2005-02-07 13:00:00,24.88,24.9,24.87,24.88,235000.0,10.641,10.6496,10.6368,10.641,235000.0
2005-02-07 13:05:00,24.88,24.9,24.85,24.86,605200.0,10.641,10.6496,10.6282,10.6325,605200.0
2005-02-07 13:10:00,24.85,24.88,24.85,24.85,198200.0,10.6282,10.641,10.6282,10.6282,198200.0
2005-02-07 13:15:00,24.85,24.87,24.83,24.84,323800.0,10.6282,10.6368,10.6196,10.6239,323800.0
2005-02-07 13:20:00,24.84,24.86,24.82,24.84,229100.0,10.6239,10.6325,10.6154,10.6239,229100.0
2005-02-07 13:25:00,24.85,24.88,24.85,24.88,643400.0,10.6282,10.641,10.6282,10.641,643400.0
2005-02-07 13:30:00,24.88,24.9,24.87,24.89,310200.0,10.641,10.6496,10.6368,10.6453,310200.0
2005-02-07 13:35:00,24.89,24.89,24.86,24.88,185700.0,10.6453,10.6453,10.6325,10.641,185700.0
2005-02-07 13:40:00,24.87,24.9,24.85,24.89,304800.0,10.6368,10.6496,10.6282,10.6453,304800.0
2005-02-07 13:45:00,24.88,24.91,24.85,24.89,382000.0,10.641,10.6539,10.6282,10.6453,382000.0
2005-02-07 13:50:00,24.89,24.9,24.88,24.88,154000.0,10.6453,10.6496,10.641,10.641,154000.0
2005-02-07 13:55:00,24.89,24.89,24.88,24.89,145700.0,10.6453,10.6453,10.641,10.6453,145700.0
2005-02-07 14:00:00,24.89,24.91,24.89,24.91,277800.0,10.6453,10.6539,10.6453,10.6539,277800.0
2005-02-07 14:05:00,24.9,24.92,24.9,24.91,461000.0,10.6496,10.6581,10.6496,10.6539,461000.0
2005-02-07 14:10:00,24.91,24.92,24.9,24.92,253000.0,10.6539,10.6581,10.6496,10.6581,253000.0
2005-02-07 14:15:00,24.92,24.93,24.91,24.91,154000.0,10.6581,10.6624,10.6539,10.6539,154000.0
2005-02-07 14:20:00,24.92,24.92,24.91,24.92,103100.0,10.6581,10.6581,10.6539,10.6581,103100.0
2005-02-07 14:25:00,24.91,24.92,24.91,24.92,139200.0,10.6539,10.6581,10.6539,10.6581,139200.0
2005-02-07 14:30:00,24.91,24.94,24.91,24.94,538600.0,10.6539,10.6667,10.6539,10.6667,538600.0
2005-02-07 14:35:00,24.94,24.97,24.93,24.96,826000.0,10.6667,10.6795,10.6624,10.6752,826000.0
2005-02-07 14:40:00,24.97,24.97,24.93,24.93,361700.0,10.6795,10.6795,10.6624,10.6624,361700.0
2005-02-07 14:45:00,24.94,24.94,24.93,24.93,195600.0,10.6667,10.6667,10.6624,10.6624,195600.0
2005-02-07 14:50:00,24.93,24.96,24.93,24.95,479600.0,10.6624,10.6752,10.6624,10.671,479600.0
2005-02-07 14:55:00,24.95,24.97,24.94,24.97,743400.0,10.671,10.6795,10.6667,10.6795,743400.0
2005-02-07 15:00:00,24.97,24.99,24.96,24.98,705700.0,10.6795,10.6881,10.6752,10.6838,705700.0
2005-02-07 15:05:00,24.99,24.99,24.97,24.97,436500.0,10.6881,10.6881,10.6795,10.6795,436500.0
2005-02-07 15:10:00,24.97,24.99,24.96,24.99,285100.0,10.6795,10.6881,10.6752,10.6881,285100.0
2005-02-07 15:15:00,24.99,25.02,24.98,24.99,1430400.0,10.6881,10.7009,10.6838,10.6881,1430400.0
2005-02-07 15:20:00,24.99,25.0,24.98,24.99,504600.0,10.6881,10.6924,10.6838,10.6881,504600.0
2005-02-07 15:25:00,24.99,25.0,24.96,24.97,613100.0,10.6881,10.6924,10.6752,10.6795,613100.0
2005-02-07 15:30:00,24.98,24.98,24.89,24.89,538000.0,10.6838,10.6838,10.6453,10.6453,538000.0
2005-02-07 15:35:00,24.89,24.92,24.85,24.9,624300.0,10.6453,10.6581,10.6282,10.6496,624300.0
2005-02-07 15:40:00,24.89,24.94,24.87,24.92,569800.0,10.6453,10.6667,10.6368,10.6581,569800.0
2005-02-07 15:45:00,24.92,24.92,24.88,24.89,421900.0,10.6581,10.6581,10.641,10.6453,421900.0
2005-02-07 15:50:00,24.88,24.91,24.88,24.9,580900.0,10.641,10.6539,10.641,10.6496,580900.0
2005-02-07 15:55:00,24.9,24.91,24.86,24.9,826900.0,10.6496,10.6539,10.6325,10.6496,826900.0
2005-02-08 09:30:00,25.21,25.4,25.2,25.29,2177500.0,10.7822,10.8634,10.7779,10.8164,2177500.0
2005-02-08 09:35:00,25.28,25.33,25.12,25.27,777500.0,10.8121,10.8335,10.7437,10.8078,777500.0
2005-02-08 09:40:00,25.26,25.31,25.26,25.28,659400.0,10.8036,10.8249,10.8036,10.8121,659400.0
2005-02-08 09:45:00,25.28,25.35,25.27,25.33,1056400.0,10.8121,10.842,10.8078,10.8335,1056400.0
2005-02-08 09:50:00,25.32,25.4,25.32,25.38,763200.0,10.8292,10.8634,10.8292,10.8549,763200.0
2005-02-08 09:55:00,25.38,25.44,25.38,25.42,936600.0,10.8549,10.8805,10.8549,10.872,936600.0
2005-02-08 10:00:00,25.43,25.5,25.42,25.49,1123700.0,10.8763,10.9062,10.872,10.9019,1123700.0
2005-02-08 10:05:00,25.48,25.53,25.48,25.5,1532000.0,10.8976,10.919,10.8976,10.9062,1532000.0
2005-02-08 10:10:00,25.5,25.54,25.48,25.53,984200.0,10.9062,10.9233,10.8976,10.919,984200.0
2005-02-08 10:15:00,25.53,25.57,25.51,25.56,913500.0,10.919,10.9361,10.9105,10.9319,913500.0
2005-02-08 10:20:00,25.56,25.6,25.55,25.56,727100.0,10.9319,10.949,10.9276,10.9319,727100.0
2005-02-08 10:25:00,25.55,25.59,25.53,25.59,540000.0,10.9276,10.9447,10.919,10.9447,540000.0
2005-02-08 10:30:00,25.58,25.64,25.58,25.63,1253600.0,10.9404,10.9661,10.9404,10.9618,1253600.0
2005-02-08 10:35:00,25.63,25.67,25.61,25.66,891300.0,10.9618,10.9789,10.9532,10.9746,891300.0
2005-02-08 10:40:00,25.66,25.67,25.51,25.57,677600.0,10.9746,10.9789,10.9105,10.9361,677600.0
2005-02-08 10:45:00,25.58,25.59,25.51,25.54,596200.0,10.9404,10.9447,10.9105,10.9233,596200.0
2005-02-08 10:50:00,25.54,25.57,25.53,25.56,486400.0,10.9233,10.9361,10.919,10.9319,486400.0
2005-02-08 10:55:00,25.56,25.56,25.52,25.56,477800.0,10.9319,10.9319,10.9148,10.9319,477800.0
2005-02-08 11:00:00,25.55,25.61,25.55,25.61,520000.0,10.9276,10.9532,10.9276,10.9532,520000.0
2005-02-08 11:05:00,25.61,25.67,25.6,25.67,665500.0,10.9532,10.9789,10.949,10.9789,665500.0
2005-02-08 11:10:00,25.67,25.68,25.64,25.65,428900.0,10.9789,10.9832,10.9661,10.9704,428900.0
2005-02-08 11:15:00,25.66,25.67,25.63,25.63,740700.0,10.9746,10.9789,10.9618,10.9618,740700.0
2005-02-08 11:20:00,25.64,25.71,25.63,25.7,537500.0,10.9661,10.996,10.9618,10.9917,537500.0
2005-02-08 11:25:00,25.71,25.76,25.7,25.76,790200.0,10.996,11.0174,10.9917,11.0174,790200.0
2005-02-08 11:30:00,25.76,25.76,25.71,25.74,428100.0,11.0174,11.0174,10.996,11.0088,428100.0
2005-02-08 11:35:00,25.74,25.76,25.7,25.76,450900.0,11.0088,11.0174,10.9917,11.0174,450900.0
2005-02-08 11:40:00,25.76,25.8,25.75,25.8,461600.0,11.0174,11.0345,11.0131,11.0345,461600.0
2005-02-08 11:45:00,25.8,25.8,25.69,25.72,671500.0,11.0345,11.0345,10.9875,11.0003,671500.0
2005-02-08 11:50:00,25.69,25.73,25.64,25.66,332900.0,10.9875,11.0046,10.9661,10.9746,332900.0
2005-02-08 11:55:00,25.65,25.77,25.65,25.74,383900.0,10.9704,11.0217,10.9704,11.0088,383900.0
2005-02-08 12:00:00,25.74,25.77,25.69,25.7,323400.0,11.0088,11.0217,10.9875,10.9917,323400.0
2005-02-08 12:05:00,25.7,25.75,25.67,25.69,283300.0,10.9917,11.0131,10.9789,10.9875,283300.0
2005-02-08 12:10:00,25.69,25.69,25.62,25.63,285900.0,10.9875,10.9875,10.9575,10.9618,285900.0
2005-02-08 12:15:00,25.63,25.66,25.62,25.63,409800.0,10.9618,10.9746,10.9575,10.9618,409800.0
2005-02-08 12:20:00,25.62,25.68,25.62,25.67,219100.0,10.9575,10.9832,10.9575,10.9789,219100.0
2005-02-08 12:25:00,25.67,25.67,25.61,25.62,415300.0,10.9789,10.9789,10.9532,10.9575,415300.0
2005-02-08 12:30:00,25.63,25.65,25.61,25.64,170800.0,10.9618,10.9704,10.9532,10.9661,170800.0
2005-02-08 12:35:00,25.65,25.68,25.64,25.65,299700.0,10.9704,10.9832,10.9661,10.9704,299700.0
2005-02-08 12:40:00,25.65,25.7,25.65,25.7,282500.0,10.9704,10.9917,10.9704,10.9917,282500.0
2005-02-08 12:45:00,25.7,25.73,25.69,25.73,395900.0,10.9917,11.0046,10.9875,11.0046,395900.0
2005-02-08 12:50:00,25.73,25.74,25.72,25.73,302700.0,11.0046,11.0088,11.0003,11.0046,302700.0
2005-02-08 12:55:00,25.73,25.74,25.72,25.73,199900.0,11.0046,11.0088,11.0003,11.0046,199900.0
2005-02-08 13:00:00,25.73,25.73,25.68,25.68,306400.0,11.0046,11.0046,10.9832,10.9832,306400.0
2005-02-08 13:05:00,25.68,25.7,25.66,25.68,370800.0,10.9832,10.9917,10.9746,10.9832,370800.0
2005-02-08 13:10:00,25.68,25.71,25.68,25.69,210800.0,10.9832,10.996,10.9832,10.9875,210800.0
2005-02-08 13:15:00,25.7,25.7,25.68,25.7,159800.0,10.9917,10.9917,10.9832,10.9917,159800.0
2005-02-08 13:20:00,25.7,25.73,25.69,25.72,178400.0,10.9917,11.0046,10.9875,11.0003,178400.0
2005-02-08 13:25:00,25.72,25.73,25.69,25.71,209400.0,11.0003,11.0046,10.9875,10.996,209400.0
2005-02-08 13:30:00,25.7,25.75,25.7,25.71,220400.0,10.9917,11.0131,10.9917,10.996,220400.0
2005-02-08 13:35:00,25.71,25.72,25.69,25.72,239900.0,10.996,11.0003,10.9875,11.0003,239900.0
2005-02-08 13:40:00,25.71,25.75,25.71,25.75,347900.0,10.996,11.0131,10.996,11.0131,347900.0
2005-02-08 13:45:00,25.75,25.78,25.75,25.76,263000.0,11.0131,11.026,11.0131,11.0174,263000.0
2005-02-08 13:50:00,25.76,25.78,25.75,25.76,369200.0,11.0174,11.026,11.0131,11.0174,369200.0
2005-02-08 13:55:00,25.76,25.78,25.76,25.78,167700.0,11.0174,11.026,11.0174,11.026,167700.0
2005-02-08 14:00:00,25.78,25.78,25.75,25.77,397300.0,11.026,11.026,11.0131,11.0217,397300.0
2005-02-08 14:05:00,25.78,26.0,25.76,25.79,733600.0,11.026,11.12,11.0174,11.0302,733600.0
2005-02-08 14:10:00,25.78,25.82,25.78,25.8,296600.0,11.026,11.0431,11.026,11.0345,296600.0
2005-02-08 14:15:00,25.79,25.84,25.78,25.83,325200.0,11.0302,11.0516,11.026,11.0473,325200.0
2005-02-08 14:20:00,25.83,25.84,25.8,25.83,503700.0,11.0473,11.0516,11.0345,11.0473,503700.0
2005-02-08 14:25:00,25.83,25.85,25.78,25.78,351200.0,11.0473,11.0559,11.026,11.026,351200.0
2005-02-08 14:30:00,25.78,25.81,25.75,25.78,473500.0,11.026,11.0388,11.0131,11.026,473500.0
2005-02-08 14:35:00,25.78,26.0,25.77,25.81,485300.0,11.026,11.12,11.0217,11.0388,485300.0
2005-02-08 14:40:00,25.82,25.85,25.8,25.84,582900.0,11.0431,11.0559,11.0345,11.0516,582900.0
2005-02-08 14:45:00,25.84,25.85,25.81,25.84,360700.0,11.0516,11.0559,11.0388,11.0516,360700.0
2005-02-08 14:50:00,25.84,25.86,25.83,25.84,647900.0,11.0516,11.0602,11.0473,11.0516,647900.0
2005-02-08 14:55:00,25.84,25.84,25.79,25.79,533500.0,11.0516,11.0516,11.0302,11.0302,533500.0
2005-02-08 15:00:00,25.8,25.82,25.76,25.76,470000.0,11.0345,11.0431,11.0174,11.0174,470000.0
2005-02-08 15:05:00,25.76,25.8,25.75,25.8,630100.0,11.0174,11.0345,11.0131,11.0345,630100.0
2005-02-08 15:10:00,25.8,25.81,25.77,25.77,510200.0,11.0345,11.0388,11.0217,11.0217,510200.0
2005-02-08 15:15:00,25.78,25.81,25.77,25.79,515400.0,11.026,11.0388,11.0217,11.0302,515400.0
2005-02-08 15:20:00,25.79,25.82,25.77,25.78,458800.0,11.0302,11.0431,11.0217,11.026,458800.0
2005-02-08 15:25:00,25.79,25.8,25.77,25.78,310600.0,11.0302,11.0345,11.0217,11.026,310600.0
2005-02-08 15:30:00,25.78,25.78,25.76,25.77,436100.0,11.026,11.026,11.0174,11.0217,436100.0
2005-02-08 15:35:00,25.78,25.8,25.77,25.77,580900.0,11.026,11.0345,11.0217,11.0217,580900.0
2005-02-08 15:40:00,25.77,25.78,25.72,25.74,763800.0,11.0217,11.026,11.0003,11.0088,763800.0
2005-02-08 15:45:00,25.73,25.79,25.7,25.72,771800.0,11.0046,11.0302,10.9917,11.0003,771800.0
2005-02-08 15:50:00,25.7,25.72,25.65,25.66,818300.0,10.9917,11.0003,10.9704,10.9746,818300.0
2005-02-08 15:55:00,25.66,25.67,25.55,25.63,1786600.0,10.9746,10.9789,10.9276,10.9618,1786600.0
2005-02-09 09:30:00,25.64,25.69,25.56,25.66,1990100.0,11.0493,11.0708,11.0148,11.0579,1990100.0
2005-02-09 09:35:00,25.65,25.77,25.63,25.77,1042000.0,11.0536,11.1053,11.0449,11.1053,1042000.0
2005-02-09 09:40:00,25.77,25.85,25.72,25.82,885700.0,11.1053,11.1397,11.0837,11.1268,885700.0
2005-02-09 09:45:00,25.8,25.87,25.8,25.82,1077900.0,11.1182,11.1484,11.1182,11.1268,1077900.0
2005-02-09 09:50:00,25.82,25.87,25.8,25.85,689200.0,11.1268,11.1484,11.1182,11.1397,689200.0
2005-02-09 09:55:00,25.84,25.87,25.83,25.85,879900.0,11.1354,11.1484,11.1311,11.1397,879900.0
2005-02-09 10:00:00,25.85,25.85,25.82,25.83,541300.0,11.1397,11.1397,11.1268,11.1311,541300.0
2005-02-09 10:05:00,25.83,25.88,25.82,25.86,946600.0,11.1311,11.1527,11.1268,11.1441,946600.0
2005-02-09 10:10:00,25.85,25.86,25.76,25.78,1024000.0,11.1397,11.1441,11.101,11.1096,1024000.0
2005-02-09 10:15:00,25.78,25.79,25.73,25.74,729600.0,11.1096,11.1139,11.088,11.0923,729600.0
2005-02-09 10:20:00,25.74,25.75,25.7,25.7,657200.0,11.0923,11.0967,11.0751,11.0751,657200.0
2005-02-09 10:25:00,25.7,25.73,25.69,25.73,1652700.0,11.0751,11.088,11.0708,11.088,1652700.0
2005-02-09 10:30:00,25.73,25.73,25.63,25.67,570000.0,11.088,11.088,11.0449,11.0622,570000.0
2005-02-09 10:35:00,25.67,25.7,25.64,25.65,437300.0,11.0622,11.0751,11.0493,11.0536,437300.0
2005-02-09 10:40:00,25.66,25.69,25.6,25.63,486400.0,11.0579,11.0708,11.032,11.0449,486400.0
2005-02-09 10:45:00,25.62,25.66,25.62,25.63,469300.0,11.0406,11.0579,11.0406,11.0449,469300.0
2005-02-09 10:50:00,25.64,25.64,25.56,25.57,729700.0,11.0493,11.0493,11.0148,11.0191,729700.0
2005-02-09 10:55:00,25.57,25.61,25.56,25.6,539100.0,11.0191,11.0363,11.0148,11.032,539100.0
2005-02-09 11:00:00,25.6,25.63,25.58,25.61,407400.0,11.032,11.0449,11.0234,11.0363,407400.0
2005-02-09 11:05:00,25.61,25.63,25.59,25.61,375100.0,11.0363,11.0449,11.0277,11.0363,375100.0
2005-02-09 11:10:00,25.61,25.63,25.57,25.58,383800.0,11.0363,11.0449,11.0191,11.0234,383800.0
2005-02-09 11:15:00,25.58,25.61,25.55,25.61,384400.0,11.0234,11.0363,11.0105,11.0363,384400.0
2005-02-09 11:20:00,25.61,25.62,25.58,25.61,634400.0,11.0363,11.0406,11.0234,11.0363,634400.0
2005-02-09 11:25:00,25.6,25.62,25.56,25.57,420600.0,11.032,11.0406,11.0148,11.0191,420600.0
2005-02-09 11:30:00,25.56,25.58,25.54,25.55,388500.0,11.0148,11.0234,11.0062,11.0105,388500.0
2005-02-09 11:35:00,25.55,25.56,25.53,25.53,418300.0,11.0105,11.0148,11.0018,11.0018,418300.0
2005-02-09 11:40:00,25.54,25.55,25.52,25.53,376900.0,11.0062,11.0105,10.9975,11.0018,376900.0
2005-02-09 11:45:00,25.52,25.53,25.45,25.45,604400.0,10.9975,11.0018,10.9674,10.9674,604400.0
2005-02-09 11:50:00,25.45,25.49,25.44,25.47,335600.0,10.9674,10.9846,10.9631,10.976,335600.0
2005-02-09 11:55:00,25.48,25.49,25.45,25.47,373400.0,10.9803,10.9846,10.9674,10.976,373400.0
2005-02-09 12:00:00,25.48,25.51,25.47,25.5,180900.0,10.9803,10.9932,10.976,10.9889,180900.0
2005-02-09 12:05:00,25.5,25.5,25.46,25.47,218700.0,10.9889,10.9889,10.9717,10.976,218700.0
2005-02-09 12:10:00,25.47,25.48,25.44,25.44,252600.0,10.976,10.9803,10.9631,10.9631,252600.0
2005-02-09 12:15:00,25.45,25.45,25.38,25.39,305600.0,10.9674,10.9674,10.9372,10.9415,305600.0
2005-02-09 12:20:00,25.38,25.42,25.38,25.41,235300.0,10.9372,10.9544,10.9372,10.9501,235300.0
2005-02-09 12:25:00,25.42,25.43,25.4,25.43,343200.0,10.9544,10.9588,10.9458,10.9588,343200.0
2005-02-09 12:30:00,25.42,25.45,25.41,25.44,278700.0,10.9544,10.9674,10.9501,10.9631,278700.0
2005-02-09 12:35:00,25.43,25.47,25.43,25.44,285700.0,10.9588,10.976,10.9588,10.9631,285700.0
2005-02-09 12:40:00,25.43,25.44,25.41,25.42,276600.0,10.9588,10.9631,10.9501,10.9544,276600.0
2005-02-09 12:45:00,25.42,25.44,25.41,25.42,177900.0,10.9544,10.9631,10.9501,10.9544,177900.0
2005-02-09 12:50:00,25.42,25.43,25.4,25.4,249400.0,10.9544,10.9588,10.9458,10.9458,249400.0
2005-02-09 12:55:00,25.4,25.41,25.39,25.4,221400.0,10.9458,10.9501,10.9415,10.9458,221400.0
2005-02-09 13:00:00,25.39,25.41,25.38,25.4,142100.0,10.9415,10.9501,10.9372,10.9458,142100.0
2005-02-09 13:05:00,25.39,25.45,25.38,25.39,349900.0,10.9415,10.9674,10.9372,10.9415,349900.0
2005-02-09 13:10:00,25.4,25.4,25.38,25.38,201400.0,10.9458,10.9458,10.9372,10.9372,201400.0
2005-02-09 13:15:00,25.38,25.4,25.35,25.37,376400.0,10.9372,10.9458,10.9243,10.9329,376400.0
2005-02-09 13:20:00,25.37,25.38,25.36,25.36,224200.0,10.9329,10.9372,10.9286,10.9286,224200.0
2005-02-09 13:25:00,25.36,25.37,25.32,25.33,320200.0,10.9286,10.9329,10.9114,10.9157,320200.0
2005-02-09 13:30:00,25.32,25.33,25.22,25.23,580400.0,10.9114,10.9157,10.8683,10.8726,580400.0
2005-02-09 13:35:00,25.23,25.27,25.2,25.27,540100.0,10.8726,10.8898,10.8596,10.8898,540100.0
2005-02-09 13:40:00,25.26,25.28,25.26,25.28,279500.0,10.8855,10.8941,10.8855,10.8941,279500.0
2005-02-09 13:45:00,25.28,25.31,25.27,25.3,498000.0,10.8941,10.907,10.8898,10.9027,498000.0
2005-02-09 13:50:00,25.3,25.31,25.22,25.24,292700.0,10.9027,10.907,10.8683,10.8769,292700.0
2005-02-09 13:55:00,25.24,25.28,25.22,25.22,319500.0,10.8769,10.8941,10.8683,10.8683,319500.0
2005-02-09 14:00:00,25.22,25.22,25.11,25.12,337100.0,10.8683,10.8683,10.8209,10.8252,337100.0
2005-02-09 14:05:00,25.12,25.19,25.11,25.17,710700.0,10.8252,10.8553,10.8209,10.8467,710700.0
2005-02-09 14:10:00,25.16,25.18,25.13,25.17,729100.0,10.8424,10.851,10.8295,10.8467,729100.0
2005-02-09 14:15:00,25.17,25.21,25.16,25.21,694800.0,10.8467,10.8639,10.8424,10.8639,694800.0
2005-02-09 14:20:00,25.2,25.22,25.17,25.18,370100.0,10.8596,10.8683,10.8467,10.851,370100.0
2005-02-09 14:25:00,25.2,25.2,25.17,25.2,1002200.0,10.8596,10.8596,10.8467,10.8596,1002200.0
2005-02-09 14:30:00,25.2,25.21,25.18,25.18,238900.0,10.8596,10.8639,10.851,10.851,238900.0
2005-02-09 14:35:00,25.18,25.2,25.18,25.19,271400.0,10.851,10.8596,10.851,10.8553,271400.0
2005-02-09 14:40:00,25.19,25.2,25.17,25.19,131800.0,10.8553,10.8596,10.8467,10.8553,131800.0
2005-02-09 14:45:00,25.18,25.18,25.13,25.15,344900.0,10.851,10.851,10.8295,10.8381,344900.0
2005-02-09 14:50:00,25.14,25.66,25.13,25.13,290000.0,10.8338,11.0579,10.8295,10.8295,290000.0
2005-02-09 14:55:00,25.13,25.14,25.09,25.1,391500.0,10.8295,10.8338,10.8122,10.8165,391500.0
2005-02-09 15:00:00,25.1,25.12,25.08,25.11,458600.0,10.8165,10.8252,10.8079,10.8209,458600.0
2005-02-09 15:05:00,25.11,25.13,25.08,25.13,303200.0,10.8209,10.8295,10.8079,10.8295,303200.0
2005-02-09 15:10:00,25.12,25.13,25.09,25.09,516400.0,10.8252,10.8295,10.8122,10.8122,516400.0
2005-02-09 15:15:00,25.09,25.1,25.07,25.08,181700.0,10.8122,10.8165,10.8036,10.8079,181700.0
2005-02-09 15:20:00,25.07,25.14,25.07,25.11,550700.0,10.8036,10.8338,10.8036,10.8209,550700.0
2005-02-09 15:25:00,25.11,25.15,25.09,25.1,531800.0,10.8209,10.8381,10.8122,10.8165,531800.0
2005-02-09 15:30:00,25.09,25.15,25.09,25.12,383700.0,10.8122,10.8381,10.8122,10.8252,383700.0
2005-02-09 15:35:00,25.13,25.14,25.1,25.11,365700.0,10.8295,10.8338,10.8165,10.8209,365700.0
2005-02-09 15:40:00,25.11,25.11,25.05,25.06,492600.0,10.8209,10.8209,10.795,10.7993,492600.0
2005-02-09 15:45:00,25.06,25.09,25.05,25.08,731900.0,10.7993,10.8122,10.795,10.8079,731900.0
2005-02-09 15:50:00,25.08,25.11,25.06,25.09,795800.0,10.8079,10.8209,10.7993,10.8122,795800.0
2005-02-09 15:55:00,25.08,25.09,25.05,25.06,730900.0,10.8079,10.8122,10.795,10.7993,730900.0
2005-02-10 09:30:00,25.15,25.18,25.12,25.16,844000.0,10.8381,10.851,10.8252,10.8424,844000.0
2005-02-10 09:35:00,25.17,25.18,25.08,25.08,548200.0,10.8467,10.851,10.8079,10.8079,548200.0
2005-02-10 09:40:00,25.08,25.13,25.08,25.13,416100.0,10.8079,10.8295,10.8079,10.8295,416100.0
2005-02-10 09:45:00,25.12,25.14,25.1,25.11,313000.0,10.8252,10.8338,10.8165,10.8209,313000.0
2005-02-10 09:50:00,25.11,25.11,25.07,25.08,319600.0,10.8209,10.8209,10.8036,10.8079,319600.0
2005-02-10 09:55:00,25.08,25.08,25.05,25.06,576000.0,10.8079,10.8079,10.795,10.7993,576000.0
2005-02-10 10:00:00,25.06,25.07,25.02,25.04,429000.0,10.7993,10.8036,10.7821,10.7907,429000.0
2005-02-10 10:05:00,25.04,25.07,25.02,25.03,366300.0,10.7907,10.8036,10.7821,10.7864,366300.0
2005-02-10 10:10:00,25.03,25.03,24.9,24.91,562300.0,10.7864,10.7864,10.7304,10.7347,562300.0
2005-02-10 10:15:00,24.88,24.91,24.78,24.78,914600.0,10.7217,10.7347,10.6786,10.6786,914600.0
2005-02-10 10:20:00,24.79,24.79,24.69,24.76,969700.0,10.683,10.683,10.6399,10.67,969700.0
2005-02-10 10:25:00,24.74,24.95,24.74,24.83,753100.0,10.6614,10.7519,10.6614,10.7002,753100.0
2005-02-10 10:30:00,24.84,24.85,24.76,24.76,563600.0,10.7045,10.7088,10.67,10.67,563600.0
2005-02-10 10:35:00,24.77,24.83,24.76,24.8,475400.0,10.6743,10.7002,10.67,10.6873,475400.0
2005-02-10 10:40:00,24.81,24.82,24.79,24.82,335900.0,10.6916,10.6959,10.683,10.6959,335900.0
2005-02-10 10:45:00,24.82,24.84,24.77,24.77,328600.0,10.6959,10.7045,10.6743,10.6743,328600.0
2005-02-10 10:50:00,24.78,24.82,24.78,24.82,283500.0,10.6786,10.6959,10.6786,10.6959,283500.0
2005-02-10 10:55:00,24.82,24.84,24.81,24.82,264800.0,10.6959,10.7045,10.6916,10.6959,264800.0
2005-02-10 11:00:00,24.82,24.84,24.8,24.8,300500.0,10.6959,10.7045,10.6873,10.6873,300500.0
2005-02-10 11:05:00,24.8,24.81,24.76,24.8,433200.0,10.6873,10.6916,10.67,10.6873,433200.0
2005-02-10 11:10:00,24.79,24.82,24.78,24.8,304700.0,10.683,10.6959,10.6786,10.6873,304700.0
2005-02-10 11:15:00,24.81,24.81,24.79,24.79,196200.0,10.6916,10.6916,10.683,10.683,196200.0
2005-02-10 11:20:00,24.79,24.8,24.75,24.77,285700.0,10.683,10.6873,10.6657,10.6743,285700.0
2005-02-10 11:25:00,24.77,24.81,24.76,24.8,258100.0,10.6743,10.6916,10.67,10.6873,258100.0
2005-02-10 11:30:00,24.82,24.85,24.81,24.85,254900.0,10.6959,10.7088,10.6916,10.7088,254900.0
2005-02-10 11:35:00,24.85,24.87,24.83,24.85,224100.0,10.7088,10.7174,10.7002,10.7088,224100.0
2005-02-10 11:40:00,24.84,24.85,24.83,24.85,238900.0,10.7045,10.7088,10.7002,10.7088,238900.0
2005-02-10 11:45:00,24.85,24.9,24.84,24.89,291800.0,10.7088,10.7304,10.7045,10.726,291800.0
2005-02-10 11:50:00,24.88,24.89,24.85,24.88,168200.0,10.7217,10.726,10.7088,10.7217,168200.0
2005-02-10 11:55:00,24.87,24.91,24.87,24.89,366100.0,10.7174,10.7347,10.7174,10.726,366100.0
2005-02-10 12:00:00,24.89,24.9,24.85,24.86,265700.0,10.726,10.7304,10.7088,10.7131,265700.0
2005-02-10 12:05:00,24.87,24.89,24.85,24.87,211600.0,10.7174,10.726,10.7088,10.7174,211600.0
2005-02-10 12:10:00,24.88,24.89,24.87,24.87,318900.0,10.7217,10.726,10.7174,10.7174,318900.0
2005-02-10 12:15:00,24.87,24.88,24.86,24.87,220300.0,10.7174,10.7217,10.7131,10.7174,220300.0
2005-02-10 12:20:00,24.87,24.9,24.85,24.89,244900.0,10.7174,10.7304,10.7088,10.726,244900.0
2005-02-10 12:25:00,24.88,24.94,24.88,24.91,223400.0,10.7217,10.7476,10.7217,10.7347,223400.0
2005-02-10 12:30:00,24.91,24.94,24.91,24.93,150500.0,10.7347,10.7476,10.7347,10.7433,150500.0
2005-02-10 12:35:00,24.93,24.95,24.91,24.93,127100.0,10.7433,10.7519,10.7347,10.7433,127100.0
2005-02-10 12:40:00,24.93,24.93,24.89,24.91,268700.0,10.7433,10.7433,10.726,10.7347,268700.0
2005-02-10 12:45:00,24.92,24.94,24.9,24.91,155100.0,10.739,10.7476,10.7304,10.7347,155100.0
2005-02-10 12:50:00,24.91,24.92,24.88,24.89,245400.0,10.7347,10.739,10.7217,10.726,245400.0
2005-02-10 12:55:00,24.88,24.89,24.87,24.88,76300.0,10.7217,10.726,10.7174,10.7217,76300.0
2005-02-10 13:00:00,24.88,24.92,24.87,24.92,135200.0,10.7217,10.739,10.7174,10.739,135200.0
2005-02-10 13:05:00,24.91,24.92,24.87,24.87,169000.0,10.7347,10.739,10.7174,10.7174,169000.0
2005-02-10 13:10:00,24.88,24.89,24.87,24.87,140300.0,10.7217,10.726,10.7174,10.7174,140300.0
2005-02-10 13:15:00,24.88,24.88,24.86,24.86,92700.0,10.7217,10.7217,10.7131,10.7131,92700.0
2005-02-10 13:20:00,24.86,24.88,24.86,24.88,109000.0,10.7131,10.7217,10.7131,10.7217,109000.0
2005-02-10 13:25:00,24.9,24.95,24.86,24.94,247300.0,10.7304,10.7519,10.7131,10.7476,247300.0
2005-02-10 13:30:00,24.94,24.95,24.9,24.92,246300.0,10.7476,10.7519,10.7304,10.739,246300.0
2005-02-10 13:35:00,24.93,24.96,24.92,24.95,198200.0,10.7433,10.7562,10.739,10.7519,198200.0
2005-02-10 13:40:00,24.96,24.97,24.93,24.94,161000.0,10.7562,10.7605,10.7433,10.7476,161000.0
2005-02-10 13:45:00,24.93,24.98,24.93,24.97,198600.0,10.7433,10.7648,10.7433,10.7605,198600.0
2005-02-10 13:50:00,24.98,24.99,24.95,24.99,175000.0,10.7648,10.7691,10.7519,10.7691,175000.0
2005-02-10 13:55:00,24.99,25.08,24.98,25.07,453200.0,10.7691,10.8079,10.7648,10.8036,453200.0
2005-02-10 14:00:00,25.07,25.08,25.02,25.03,308200.0,10.8036,10.8079,10.7821,10.7864,308200.0
2005-02-10 14:05:00,25.02,25.03,24.97,25.0,286000.0,10.7821,10.7864,10.7605,10.7735,286000.0
2005-02-10 14:10:00,25.0,25.04,24.99,25.02,187100.0,10.7735,10.7907,10.7691,10.7821,187100.0
2005-02-10 14:15:00,25.02,25.06,25.02,25.04,179000.0,10.7821,10.7993,10.7821,10.7907,179000.0
2005-02-10 14:20:00,25.04,25.08,25.04,25.06,174400.0,10.7907,10.8079,10.7907,10.7993,174400.0
2005-02-10 14:25:00,25.06,25.09,25.03,25.06,212300.0,10.7993,10.8122,10.7864,10.7993,212300.0
2005-02-10 14:30:00,25.07,25.07,25.05,25.05,164000.0,10.8036,10.8036,10.795,10.795,164000.0
2005-02-10 14:35:00,25.06,25.06,25.0,25.0,202900.0,10.7993,10.7993,10.7735,10.7735,202900.0
2005-02-10 14:40:00,25.0,25.01,24.96,24.97,241100.0,10.7735,10.7778,10.7562,10.7605,241100.0
2005-02-10 14:45:00,24.97,25.01,24.96,25.0,268000.0,10.7605,10.7778,10.7562,10.7735,268000.0
2005-02-10 14:50:00,25.0,25.03,24.97,24.97,209800.0,10.7735,10.7864,10.7605,10.7605,209800.0
2005-02-10 14:55:00,24.98,24.99,24.96,24.97,162100.0,10.7648,10.7691,10.7562,10.7605,162100.0
2005-02-10 15:00:00,24.97,24.99,24.97,24.99,165800.0,10.7605,10.7691,10.7605,10.7691,165800.0
2005-02-10 15:05:00,24.99,25.03,24.97,25.01,202600.0,10.7691,10.7864,10.7605,10.7778,202600.0
2005-02-10 15:10:00,25.02,25.02,24.98,25.01,175700.0,10.7821,10.7821,10.7648,10.7778,175700.0
2005-02-10 15:15:00,25.0,25.05,25.0,25.03,248600.0,10.7735,10.795,10.7735,10.7864,248600.0
2005-02-10 15:20:00,25.04,25.06,25.03,25.03,299300.0,10.7907,10.7993,10.7864,10.7864,299300.0
2005-02-10 15:25:00,25.03,25.04,25.02,25.04,330700.0,10.7864,10.7907,10.7821,10.7907,330700.0
2005-02-10 15:30:00,25.04,25.05,25.03,25.05,311100.0,10.7907,10.795,10.7864,10.795,311100.0
2005-02-10 15:35:00,25.05,25.07,25.04,25.06,275700.0,10.795,10.8036,10.7907,10.7993,275700.0
2005-02-10 15:40:00,25.06,25.07,25.05,25.05,321300.0,10.7993,10.8036,10.795,10.795,321300.0
2005-02-10 15:45:00,25.05,25.08,25.04,25.05,325300.0,10.795,10.8079,10.7907,10.795,325300.0
2005-02-10 15:50:00,25.05,25.06,24.99,25.0,444100.0,10.795,10.7993,10.7691,10.7735,444100.0
2005-02-10 15:55:00,25.0,25.08,25.0,25.07,552100.0,10.7735,10.8079,10.7735,10.8036,552100.0
2005-02-11 09:30:00,25.3,25.36,25.19,25.26,1097700.0,10.9027,10.9286,10.8553,10.8855,1097700.0
2005-02-11 09:35:00,25.27,25.28,25.11,25.13,302700.0,10.8898,10.8941,10.8209,10.8295,302700.0
2005-02-11 09:40:00,25.14,25.16,25.01,25.01,535600.0,10.8338,10.8424,10.7778,10.7778,535600.0
2005-02-11 09:45:00,25.02,25.09,25.0,25.07,451800.0,10.7821,10.8122,10.7735,10.8036,451800.0
2005-02-11 09:50:00,25.09,25.1,25.01,25.04,516100.0,10.8122,10.8165,10.7778,10.7907,516100.0
2005-02-11 09:55:00,25.04,25.04,24.96,24.98,441600.0,10.7907,10.7907,10.7562,10.7648,441600.0
2005-02-11 10:00:00,24.98,25.02,24.96,24.97,292800.0,10.7648,10.7821,10.7562,10.7605,292800.0
2005-02-11 10:05:00,24.96,25.02,24.95,24.96,409900.0,10.7562,10.7821,10.7519,10.7562,409900.0
2005-02-11 10:10:00,24.96,24.97,24.88,24.96,352200.0,10.7562,10.7605,10.7217,10.7562,352200.0
2005-02-11 10:15:00,24.96,25.0,24.96,24.98,180100.0,10.7562,10.7735,10.7562,10.7648,180100.0
2005-02-11 10:20:00,24.98,24.99,24.94,24.99,140200.0,10.7648,10.7691,10.7476,10.7691,140200.0
2005-02-11 10:25:00,24.99,25.02,24.97,25.01,310600.0,10.7691,10.7821,10.7605,10.7778,310600.0
2005-02-11 10:30:00,25.01,25.02,24.97,25.0,174500.0,10.7778,10.7821,10.7605,10.7735,174500.0
2005-02-11 10:35:00,25.0,25.03,24.98,24.98,521000.0,10.7735,10.7864,10.7648,10.7648,521000.0
2005-02-11 10:40:00,24.98,25.02,24.98,25.0,425700.0,10.7648,10.7821,10.7648,10.7735,425700.0
2005-02-11 10:45:00,24.99,25.07,24.99,25.04,225200.0,10.7691,10.8036,10.7691,10.7907,225200.0
2005-02-11 10:50:00,25.05,25.1,25.03,25.1,199300.0,10.795,10.8165,10.7864,10.8165,199300.0
2005-02-11 10:55:00,25.1,25.17,25.1,25.13,264000.0,10.8165,10.8467,10.8165,10.8295,264000.0
2005-02-11 11:00:00,25.13,25.22,25.13,25.22,368900.0,10.8295,10.8683,10.8295,10.8683,368900.0
2005-02-11 11:05:00,25.21,25.25,25.21,25.22,312300.0,10.8639,10.8812,10.8639,10.8683,312300.0
2005-02-11 11:10:00,25.22,25.29,25.22,25.28,313300.0,10.8683,10.8984,10.8683,10.8941,313300.0
2005-02-11 11:15:00,25.29,25.3,25.24,25.28,243900.0,10.8984,10.9027,10.8769,10.8941,243900.0
2005-02-11 11:20:00,25.28,25.32,25.25,25.31,269100.0,10.8941,10.9114,10.8812,10.907,269100.0
2005-02-11 11:25:00,25.3,25.48,25.3,25.44,720400.0,10.9027,10.9803,10.9027,10.9631,720400.0
2005-02-11 11:30:00,25.48,25.52,25.43,25.44,775000.0,10.9803,10.9975,10.9588,10.9631,775000.0
2005-02-11 11:35:00,25.44,25.45,25.33,25.38,466900.0,10.9631,10.9674,10.9157,10.9372,466900.0
2005-02-11 11:40:00,25.38,25.45,25.36,25.44,290200.0,10.9372,10.9674,10.9286,10.9631,290200.0
2005-02-11 11:45:00,25.44,25.45,25.4,25.43,223200.0,10.9631,10.9674,10.9458,10.9588,223200.0
2005-02-11 11:50:00,25.42,25.46,25.31,25.38,291200.0,10.9544,10.9717,10.907,10.9372,291200.0
2005-02-11 11:55:00,25.37,25.4,25.36,25.4,180700.0,10.9329,10.9458,10.9286,10.9458,180700.0
2005-02-11 12:00:00,25.4,25.5,25.38,25.44,390800.0,10.9458,10.9889,10.9372,10.9631,390800.0
2005-02-11 12:05:00,25.44,25.44,25.38,25.4,376200.0,10.9631,10.9631,10.9372,10.9458,376200.0
2005-02-11 12:10:00,25.39,25.4,25.34,25.39,225000.0,10.9415,10.9458,10.92,10.9415,225000.0
2005-02-11 12:15:00,25.39,25.39,25.36,25.38,104400.0,10.9415,10.9415,10.9286,10.9372,104400.0
2005-02-11 12:20:00,25.38,25.4,25.35,25.4,297000.0,10.9372,10.9458,10.9243,10.9458,297000.0
2005-02-11 12:25:00,25.39,25.42,25.36,25.38,260700.0,10.9415,10.9544,10.9286,10.9372,260700.0
2005-02-11 12:30:00,25.38,25.39,25.33,25.34,160300.0,10.9372,10.9415,10.9157,10.92,160300.0
2005-02-11 12:35:00,25.35,25.4,25.35,25.36,295600.0,10.9243,10.9458,10.9243,10.9286,295600.0
2005-02-11 12:40:00,25.35,25.38,25.34,25.37,172600.0,10.9243,10.9372,10.92,10.9329,172600.0
2005-02-11 12:45:00,25.36,25.39,25.35,25.38,148700.0,10.9286,10.9415,10.9243,10.9372,148700.0
2005-02-11 12:50:00,25.37,25.38,25.35,25.36,98300.0,10.9329,10.9372,10.9243,10.9286,98300.0
2005-02-11 12:55:00,25.37,25.39,25.35,25.37,148500.0,10.9329,10.9415,10.9243,10.9329,148500.0
2005-02-11 13:00:00,25.37,25.38,25.35,25.36,104800.0,10.9329,10.9372,10.9243,10.9286,104800.0
2005-02-11 13:05:00,25.36,25.37,25.29,25.34,251700.0,10.9286,10.9329,10.8984,10.92,251700.0
2005-02-11 13:10:00,25.34,25.34,25.32,25.32,95300.0,10.92,10.92,10.9114,10.9114,95300.0
2005-02-11 13:15:00,25.32,25.33,25.27,25.28,255200.0,10.9114,10.9157,10.8898,10.8941,255200.0
2005-02-11 13:20:00,25.27,25.28,25.24,25.26,215000.0,10.8898,10.8941,10.8769,10.8855,215000.0
2005-02-11 13:25:00,25.24,25.26,25.21,25.21,191900.0,10.8769,10.8855,10.8639,10.8639,191900.0
2005-02-11 13:30:00,25.21,25.26,25.21,25.25,370800.0,10.8639,10.8855,10.8639,10.8812,370800.0
2005-02-11 13:35:00,25.26,25.27,25.22,25.24,183700.0,10.8855,10.8898,10.8683,10.8769,183700.0
2005-02-11 13:40:00,25.23,25.24,25.15,25.15,403300.0,10.8726,10.8769,10.8381,10.8381,403300.0
2005-02-11 13:45:00,25.15,25.19,25.15,25.16,304800.0,10.8381,10.8553,10.8381,10.8424,304800.0
2005-02-11 13:50:00,25.16,25.19,25.16,25.16,148100.0,10.8424,10.8553,10.8424,10.8424,148100.0
2005-02-11 13:55:00,25.16,25.18,25.12,25.13,267000.0,10.8424,10.851,10.8252,10.8295,267000.0
2005-02-11 14:00:00,25.13,25.13,25.07,25.09,399200.0,10.8295,10.8295,10.8036,10.8122,399200.0
2005-02-11 14:05:00,25.09,25.13,25.09,25.12,365900.0,10.8122,10.8295,10.8122,10.8252,365900.0
2005-02-11 14:10:00,25.13,25.16,25.11,25.13,535100.0,10.8295,10.8424,10.8209,10.8295,535100.0
2005-02-11 14:15:00,25.14,25.18,25.13,25.17,288800.0,10.8338,10.851,10.8295,10.8467,288800.0
2005-02-11 14:20:00,25.17,25.18,25.16,25.17,247700.0,10.8467,10.851,10.8424,10.8467,247700.0
2005-02-11 14:25:00,25.17,25.19,25.14,25.15,269800.0,10.8467,10.8553,10.8338,10.8381,269800.0
2005-02-11 14:30:00,25.15,25.17,25.14,25.15,123900.0,10.8381,10.8467,10.8338,10.8381,123900.0
2005-02-11 14:35:00,25.16,25.18,25.15,25.17,298900.0,10.8424,10.851,10.8381,10.8467,298900.0
2005-02-11 14:40:00,25.16,25.18,25.14,25.16,270100.0,10.8424,10.851,10.8338,10.8424,270100.0
2005-02-11 14:45:00,25.17,25.2,25.16,25.19,191300.0,10.8467,10.8596,10.8424,10.8553,191300.0
2005-02-11 14:50:00,25.18,25.22,25.18,25.2,199300.0,10.851,10.8683,10.851,10.8596,199300.0
2005-02-11 14:55:00,25.21,25.22,25.19,25.21,113100.0,10.8639,10.8683,10.8553,10.8639,113100.0
2005-02-11 15:00:00,25.2,25.23,25.19,25.22,154500.0,10.8596,10.8726,10.8553,10.8683,154500.0
2005-02-11 15:05:00,25.21,25.24,25.21,25.22,174600.0,10.8639,10.8769,10.8639,10.8683,174600.0
2005-02-11 15:10:00,25.22,25.25,25.19,25.19,184300.0,10.8683,10.8812,10.8553,10.8553,184300.0
2005-02-11 15:15:00,25.19,25.21,25.17,25.17,175300.0,10.8553,10.8639,10.8467,10.8467,175300.0
2005-02-11 15:20:00,25.18,25.23,25.17,25.22,244700.0,10.851,10.8726,10.8467,10.8683,244700.0
2005-02-11 15:25:00,25.23,25.23,25.2,25.23,239400.0,10.8726,10.8726,10.8596,10.8726,239400.0
2005-02-11 15:30:00,25.21,25.24,25.19,25.19,223000.0,10.8639,10.8769,10.8553,10.8553,223000.0
2005-02-11 15:35:00,25.2,25.2,25.12,25.14,387500.0,10.8596,10.8596,10.8252,10.8338,387500.0
2005-02-11 15:40:00,25.14,25.15,25.07,25.12,497400.0,10.8338,10.8381,10.8036,10.8252,497400.0
2005-02-11 15:45:00,25.12,25.2,25.12,25.17,442900.0,10.8252,10.8596,10.8252,10.8467,442900.0
2005-02-11 15:50:00,25.16,25.17,25.12,25.13,340700.0,10.8424,10.8467,10.8252,10.8295,340700.0
2005-02-11 15:55:00,25.12,25.15,25.1,25.15,666800.0,10.8252,10.8381,10.8165,10.8381,666800.0
2005-02-14 09:30:00,25.21,25.25,25.2,25.21,1135800.0,10.8639,10.8812,10.8596,10.8639,1135800.0
2005-02-14 09:35:00,25.22,25.25,25.2,25.22,342800.0,10.8683,10.8812,10.8596,10.8683,342800.0
2005-02-14 09:40:00,25.23,25.23,25.17,25.17,664400.0,10.8726,10.8726,10.8467,10.8467,664400.0
2005-02-14 09:45:00,25.19,25.21,25.16,25.19,604000.0,10.8553,10.8639,10.8424,10.8553,604000.0
2005-02-14 09:50:00,25.19,25.22,25.19,25.2,214100.0,10.8553,10.8683,10.8553,10.8596,214100.0
2005-02-14 09:55:00,25.2,25.22,25.17,25.18,353400.0,10.8596,10.8683,10.8467,10.851,353400.0
2005-02-14 10:00:00,25.18,25.2,25.18,25.2,246800.0,10.851,10.8596,10.851,10.8596,246800.0
2005-02-14 10:05:00,25.18,25.2,25.14,25.16,497300.0,10.851,10.8596,10.8338,10.8424,497300.0
2005-02-14 10:10:00,25.16,25.17,25.14,25.15,250200.0,10.8424,10.8467,10.8338,10.8381,250200.0
2005-02-14 10:15:00,25.16,25.18,25.14,25.17,315900.0,10.8424,10.851,10.8338,10.8467,315900.0
2005-02-14 10:20:00,25.17,25.2,25.16,25.19,316600.0,10.8467,10.8596,10.8424,10.8553,316600.0
2005-02-14 10:25:00,25.19,25.2,25.17,25.19,338800.0,10.8553,10.8596,10.8467,10.8553,338800.0
2005-02-14 10:30:00,25.19,25.2,25.16,25.19,289000.0,10.8553,10.8596,10.8424,10.8553,289000.0
2005-02-14 10:35:00,25.18,25.19,25.18,25.18,169400.0,10.851,10.8553,10.851,10.851,169400.0
2005-02-14 10:40:00,25.18,25.19,25.16,25.17,134900.0,10.851,10.8553,10.8424,10.8467,134900.0
2005-02-14 10:45:00,25.17,25.23,25.15,25.21,391300.0,10.8467,10.8726,10.8381,10.8639,391300.0
2005-02-14 10:50:00,25.2,25.23,25.17,25.17,370600.0,10.8596,10.8726,10.8467,10.8467,370600.0
2005-02-14 10:55:00,25.18,25.2,25.15,25.18,351500.0,10.851,10.8596,10.8381,10.851,351500.0
2005-02-14 11:00:00,25.18,25.19,25.16,25.17,305900.0,10.851,10.8553,10.8424,10.8467,305900.0
2005-02-14 11:05:00,25.17,25.21,25.17,25.2,156400.0,10.8467,10.8639,10.8467,10.8596,156400.0
2005-02-14 11:10:00,25.2,25.21,25.19,25.2,432300.0,10.8596,10.8639,10.8553,10.8596,432300.0
2005-02-14 11:15:00,25.21,25.23,25.2,25.22,472800.0,10.8639,10.8726,10.8596,10.8683,472800.0
2005-02-14 11:20:00,25.22,25.25,25.22,25.24,242800.0,10.8683,10.8812,10.8683,10.8769,242800.0
2005-02-14 11:25:00,25.25,25.27,25.21,25.25,457000.0,10.8812,10.8898,10.8639,10.8812,457000.0
2005-02-14 11:30:00,25.26,25.27,25.22,25.23,247800.0,10.8855,10.8898,10.8683,10.8726,247800.0
2005-02-14 11:35:00,25.23,25.23,25.19,25.2,309900.0,10.8726,10.8726,10.8553,10.8596,309900.0
2005-02-14 11:40:00,25.19,25.23,25.19,25.22,156900.0,10.8553,10.8726,10.8553,10.8683,156900.0
2005-02-14 11:45:00,25.22,25.23,25.18,25.19,162100.0,10.8683,10.8726,10.851,10.8553,162100.0
2005-02-14 11:50:00,25.2,25.23,25.18,25.23,168000.0,10.8596,10.8726,10.851,10.8726,168000.0
2005-02-14 11:55:00,25.22,25.23,25.21,25.23,73600.0,10.8683,10.8726,10.8639,10.8726,73600.0
2005-02-14 12:00:00,25.23,25.23,25.21,25.22,74700.0,10.8726,10.8726,10.8639,10.8683,74700.0
2005-02-14 12:05:00,25.22,25.23,25.2,25.21,226800.0,10.8683,10.8726,10.8596,10.8639,226800.0
2005-02-14 12:10:00,25.2,25.22,25.18,25.19,284600.0,10.8596,10.8683,10.851,10.8553,284600.0
2005-02-14 12:15:00,25.19,25.2,25.17,25.19,177600.0,10.8553,10.8596,10.8467,10.8553,177600.0
2005-02-14 12:20:00,25.18,25.23,25.18,25.19,221900.0,10.851,10.8726,10.851,10.8553,221900.0
2005-02-14 12:25:00,25.18,25.21,25.17,25.21,125300.0,10.851,10.8639,10.8467,10.8639,125300.0
2005-02-14 12:30:00,25.2,25.22,25.19,25.22,168500.0,10.8596,10.8683,10.8553,10.8683,168500.0
2005-02-14 12:35:00,25.22,25.24,25.21,25.23,271200.0,10.8683,10.8769,10.8639,10.8726,271200.0
2005-02-14 12:40:00,25.23,25.24,25.21,25.22,174100.0,10.8726,10.8769,10.8639,10.8683,174100.0
2005-02-14 12:45:00,25.22,25.24,25.21,25.22,67700.0,10.8683,10.8769,10.8639,10.8683,67700.0
2005-02-14 12:50:00,25.23,25.25,25.22,25.24,160900.0,10.8726,10.8812,10.8683,10.8769,160900.0
2005-02-14 12:55:00,25.24,25.27,25.24,25.26,223500.0,10.8769,10.8898,10.8769,10.8855,223500.0
2005-02-14 13:00:00,25.25,25.27,25.22,25.25,102400.0,10.8812,10.8898,10.8683,10.8812,102400.0
2005-02-14 13:05:00,25.25,25.25,25.23,25.25,101000.0,10.8812,10.8812,10.8726,10.8812,101000.0
2005-02-14 13:10:00,25.25,25.26,25.24,25.25,90200.0,10.8812,10.8855,10.8769,10.8812,90200.0
2005-02-14 13:15:00,25.25,25.25,25.24,25.24,93100.0,10.8812,10.8812,10.8769,10.8769,93100.0
2005-02-14 13:20:00,25.25,25.26,25.21,25.25,122400.0,10.8812,10.8855,10.8639,10.8812,122400.0
2005-02-14 13:25:00,25.26,25.27,25.23,25.24,124200.0,10.8855,10.8898,10.8726,10.8769,124200.0
2005-02-14 13:30:00,25.25,25.25,25.23,25.24,85700.0,10.8812,10.8812,10.8726,10.8769,85700.0
2005-02-14 13:35:00,25.25,25.25,25.21,25.23,150400.0,10.8812,10.8812,10.8639,10.8726,150400.0
2005-02-14 13:40:00,25.24,25.26,25.23,25.26,93500.0,10.8769,10.8855,10.8726,10.8855,93500.0
2005-02-14 13:45:00,25.25,25.27,25.24,25.26,204100.0,10.8812,10.8898,10.8769,10.8855,204100.0
2005-02-14 13:50:00,25.26,25.28,25.25,25.27,188500.0,10.8855,10.8941,10.8812,10.8898,188500.0
2005-02-14 13:55:00,25.27,25.28,25.24,25.25,227700.0,10.8898,10.8941,10.8769,10.8812,227700.0
2005-02-14 14:00:00,25.26,25.27,25.24,25.25,415400.0,10.8855,10.8898,10.8769,10.8812,415400.0
2005-02-14 14:05:00,25.25,25.29,25.25,25.29,203200.0,10.8812,10.8984,10.8812,10.8984,203200.0
2005-02-14 14:10:00,25.28,25.35,25.27,25.35,348600.0,10.8941,10.9243,10.8898,10.9243,348600.0
2005-02-14 14:15:00,25.35,25.36,25.29,25.29,189300.0,10.9243,10.9286,10.8984,10.8984,189300.0
2005-02-14 14:20:00,25.3,25.42,25.3,25.4,509100.0,10.9027,10.9544,10.9027,10.9458,509100.0
2005-02-14 14:25:00,25.4,25.43,25.38,25.43,271000.0,10.9458,10.9588,10.9372,10.9588,271000.0
2005-02-14 14:30:00,25.43,25.46,25.43,25.46,311500.0,10.9588,10.9717,10.9588,10.9717,311500.0
2005-02-14 14:35:00,25.46,25.47,25.41,25.44,490200.0,10.9717,10.976,10.9501,10.9631,490200.0
2005-02-14 14:40:00,25.44,25.44,24.0,25.29,866100.0,10.9631,10.9631,10.3425,10.8984,866100.0
2005-02-14 14:45:00,25.29,25.4,25.28,25.35,561800.0,10.8984,10.9458,10.8941,10.9243,561800.0
2005-02-14 14:50:00,25.36,25.37,25.3,25.33,267100.0,10.9286,10.9329,10.9027,10.9157,267100.0
2005-02-14 14:55:00,25.33,25.4,25.32,25.36,241400.0,10.9157,10.9458,10.9114,10.9286,241400.0
2005-02-14 15:00:00,25.37,25.38,25.33,25.35,272900.0,10.9329,10.9372,10.9157,10.9243,272900.0
2005-02-14 15:05:00,25.35,25.37,25.33,25.34,182900.0,10.9243,10.9329,10.9157,10.92,182900.0
2005-02-14 15:10:00,25.35,25.37,25.33,25.36,143200.0,10.9243,10.9329,10.9157,10.9286,143200.0
2005-02-14 15:15:00,25.37,25.44,25.36,25.41,315600.0,10.9329,10.9631,10.9286,10.9501,315600.0
2005-02-14 15:20:00,25.41,25.48,25.41,25.47,349400.0,10.9501,10.9803,10.9501,10.976,349400.0
2005-02-14 15:25:00,25.47,25.5,25.46,25.49,560400.0,10.976,10.9889,10.9717,10.9846,560400.0
2005-02-14 15:30:00,25.48,25.5,25.45,25.48,329000.0,10.9803,10.9889,10.9674,10.9803,329000.0
2005-02-14 15:35:00,25.48,25.5,25.46,25.47,337900.0,10.9803,10.9889,10.9717,10.976,337900.0
2005-02-14 15:40:00,25.46,25.5,25.45,25.49,290600.0,10.9717,10.9889,10.9674,10.9846,290600.0
2005-02-14 15:45:00,25.5,25.52,25.47,25.51,431000.0,10.9889,10.9975,10.976,10.9932,431000.0
2005-02-14 15:50:00,25.5,25.51,25.47,25.48,583000.0,10.9889,10.9932,10.976,10.9803,583000.0
2005-02-14 15:55:00,25.48,25.49,25.42,25.48,630100.0,10.9803,10.9846,10.9544,10.9803,630100.0
2005-02-15 09:30:00,25.42,25.48,25.25,25.36,1208600.0,10.9544,10.9803,10.8812,10.9286,1208600.0
2005-02-15 09:35:00,25.35,25.39,25.32,25.33,342300.0,10.9243,10.9415,10.9114,10.9157,342300.0
2005-02-15 09:40:00,25.33,25.38,25.31,25.33,463800.0,10.9157,10.9372,10.907,10.9157,463800.0
2005-02-15 09:45:00,25.33,25.34,25.3,25.3,388200.0,10.9157,10.92,10.9027,10.9027,388200.0
2005-02-15 09:50:00,25.3,25.38,25.28,25.35,473500.0,10.9027,10.9372,10.8941,10.9243,473500.0
2005-02-15 09:55:00,25.34,25.38,25.33,25.36,201400.0,10.92,10.9372,10.9157,10.9286,201400.0
2005-02-15 10:00:00,25.37,25.47,25.35,25.4,323200.0,10.9329,10.976,10.9243,10.9458,323200.0
2005-02-15 10:05:00,25.4,25.43,25.38,25.38,295100.0,10.9458,10.9588,10.9372,10.9372,295100.0
2005-02-15 10:10:00,25.39,25.41,25.36,25.39,387600.0,10.9415,10.9501,10.9286,10.9415,387600.0
2005-02-15 10:15:00,25.38,25.39,25.36,25.36,223900.0,10.9372,10.9415,10.9286,10.9286,223900.0
2005-02-15 10:20:00,25.36,25.38,25.33,25.35,275000.0,10.9286,10.9372,10.9157,10.9243,275000.0
2005-02-15 10:25:00,25.35,25.42,25.34,25.41,297200.0,10.9243,10.9544,10.92,10.9501,297200.0
2005-02-15 10:30:00,25.41,25.47,25.41,25.47,353400.0,10.9501,10.976,10.9501,10.976,353400.0
2005-02-15 10:35:00,25.48,25.53,25.46,25.51,300700.0,10.9803,11.0018,10.9717,10.9932,300700.0
2005-02-15 10:40:00,25.5,25.53,25.49,25.52,233100.0,10.9889,11.0018,10.9846,10.9975,233100.0
2005-02-15 10:45:00,25.53,25.53,25.49,25.5,297300.0,11.0018,11.0018,10.9846,10.9889,297300.0
2005-02-15 10:50:00,25.5,25.52,25.49,25.5,227200.0,10.9889,10.9975,10.9846,10.9889,227200.0
2005-02-15 10:55:00,25.5,25.53,25.48,25.51,337100.0,10.9889,11.0018,10.9803,10.9932,337100.0
2005-02-15 11:00:00,25.5,25.51,25.45,25.47,153700.0,10.9889,10.9932,10.9674,10.976,153700.0
2005-02-15 11:05:00,25.48,25.52,25.46,25.51,259500.0,10.9803,10.9975,10.9717,10.9932,259500.0
2005-02-15 11:10:00,25.51,25.52,25.46,25.48,266300.0,10.9932,10.9975,10.9717,10.9803,266300.0
2005-02-15 11:15:00,25.48,25.5,25.47,25.48,150500.0,10.9803,10.9889,10.976,10.9803,150500.0
2005-02-15 11:20:00,25.48,25.5,25.48,25.48,155900.0,10.9803,10.9889,10.9803,10.9803,155900.0
2005-02-15 11:25:00,25.48,25.49,25.46,25.46,172900.0,10.9803,10.9846,10.9717,10.9717,172900.0
2005-02-15 11:30:00,25.46,25.47,25.42,25.43,371100.0,10.9717,10.976,10.9544,10.9588,371100.0
2005-02-15 11:35:00,25.43,25.45,25.43,25.44,134800.0,10.9588,10.9674,10.9588,10.9631,134800.0
2005-02-15 11:40:00,25.45,25.46,25.41,25.41,445400.0,10.9674,10.9717,10.9501,10.9501,445400.0
2005-02-15 11:45:00,25.41,25.44,25.41,25.44,114500.0,10.9501,10.9631,10.9501,10.9631,114500.0
2005-02-15 11:50:00,25.44,25.44,25.43,25.44,120900.0,10.9631,10.9631,10.9588,10.9631,120900.0
2005-02-15 11:55:00,25.43,25.45,25.43,25.44,92700.0,10.9588,10.9674,10.9588,10.9631,92700.0
2005-02-15 12:00:00,25.44,25.45,25.41,25.42,172200.0,10.9631,10.9674,10.9501,10.9544,172200.0
2005-02-15 12:05:00,25.42,25.44,25.42,25.44,152400.0,10.9544,10.9631,10.9544,10.9631,152400.0
2005-02-15 12:10:00,25.44,25.44,25.41,25.41,129300.0,10.9631,10.9631,10.9501,10.9501,129300.0
2005-02-15 12:15:00,25.41,25.42,25.39,25.41,192200.0,10.9501,10.9544,10.9415,10.9501,192200.0
2005-02-15 12:20:00,25.41,25.42,25.4,25.41,230500.0,10.9501,10.9544,10.9458,10.9501,230500.0
2005-02-15 12:25:00,25.41,25.42,25.37,25.39,376600.0,10.9501,10.9544,10.9329,10.9415,376600.0
2005-02-15 12:30:00,25.39,25.4,25.36,25.4,147400.0,10.9415,10.9458,10.9286,10.9458,147400.0
2005-02-15 12:35:00,25.4,25.41,25.37,25.39,166600.0,10.9458,10.9501,10.9329,10.9415,166600.0
2005-02-15 12:40:00,25.38,25.41,25.38,25.41,179100.0,10.9372,10.9501,10.9372,10.9501,179100.0
2005-02-15 12:45:00,25.4,25.41,25.39,25.4,110900.0,10.9458,10.9501,10.9415,10.9458,110900.0
2005-02-15 12:50:00,25.4,25.43,25.39,25.42,260000.0,10.9458,10.9588,10.9415,10.9544,260000.0
2005-02-15 12:55:00,25.41,25.42,25.37,25.38,90800.0,10.9501,10.9544,10.9329,10.9372,90800.0
2005-02-15 13:00:00,25.38,25.43,25.38,25.42,101100.0,10.9372,10.9588,10.9372,10.9544,101100.0
2005-02-15 13:05:00,25.43,25.45,25.4,25.42,192100.0,10.9588,10.9674,10.9458,10.9544,192100.0
2005-02-15 13:10:00,25.42,25.43,25.39,25.39,161800.0,10.9544,10.9588,10.9415,10.9415,161800.0
2005-02-15 13:15:00,25.39,25.43,25.38,25.42,128800.0,10.9415,10.9588,10.9372,10.9544,128800.0
2005-02-15 13:20:00,25.41,25.43,25.41,25.42,85300.0,10.9501,10.9588,10.9501,10.9544,85300.0
2005-02-15 13:25:00,25.42,25.45,25.36,25.36,362300.0,10.9544,10.9674,10.9286,10.9286,362300.0
2005-02-15 13:30:00,25.36,25.4,25.35,25.37,264400.0,10.9286,10.9458,10.9243,10.9329,264400.0
2005-02-15 13:35:00,25.37,25.39,25.35,25.38,92800.0,10.9329,10.9415,10.9243,10.9372,92800.0
2005-02-15 13:40:00,25.38,25.38,25.36,25.36,87600.0,10.9372,10.9372,10.9286,10.9286,87600.0
2005-02-15 13:45:00,25.36,25.38,25.35,25.37,140800.0,10.9286,10.9372,10.9243,10.9329,140800.0
2005-02-15 13:50:00,25.36,25.38,25.35,25.38,94000.0,10.9286,10.9372,10.9243,10.9372,94000.0
2005-02-15 13:55:00,25.37,25.38,25.35,25.36,152600.0,10.9329,10.9372,10.9243,10.9286,152600.0
2005-02-15 14:00:00,25.36,25.37,25.34,25.34,136000.0,10.9286,10.9329,10.92,10.92,136000.0
2005-02-15 14:05:00,25.35,25.47,25.34,25.34,178000.0,10.9243,10.976,10.92,10.92,178000.0
2005-02-15 14:10:00,25.35,25.35,25.33,25.34,141400.0,10.9243,10.9243,10.9157,10.92,141400.0
2005-02-15 14:15:00,25.33,25.34,25.28,25.32,333600.0,10.9157,10.92,10.8941,10.9114,333600.0
2005-02-15 14:20:00,25.32,25.36,25.3,25.36,713600.0,10.9114,10.9286,10.9027,10.9286,713600.0
2005-02-15 14:25:00,25.35,25.36,25.31,25.32,229900.0,10.9243,10.9286,10.907,10.9114,229900.0
2005-02-15 14:30:00,25.31,25.33,25.29,25.29,290400.0,10.907,10.9157,10.8984,10.8984,290400.0
2005-02-15 14:35:00,25.28,25.3,25.25,25.26,438100.0,10.8941,10.9027,10.8812,10.8855,438100.0
2005-02-15 14:40:00,25.25,25.27,25.25,25.25,477600.0,10.8812,10.8898,10.8812,10.8812,477600.0
2005-02-15 14:45:00,25.25,25.26,25.23,25.25,302400.0,10.8812,10.8855,10.8726,10.8812,302400.0
2005-02-15 14:50:00,25.25,25.26,25.21,25.21,215000.0,10.8812,10.8855,10.8639,10.8639,215000.0
2005-02-15 14:55:00,25.23,25.29,25.21,25.27,214100.0,10.8726,10.8984,10.8639,10.8898,214100.0
2005-02-15 15:00:00,25.26,25.28,25.24,25.24,188300.0,10.8855,10.8941,10.8769,10.8769,188300.0
2005-02-15 15:05:00,25.25,25.27,25.24,25.25,361700.0,10.8812,10.8898,10.8769,10.8812,361700.0
2005-02-15 15:10:00,25.25,25.29,25.24,25.25,250200.0,10.8812,10.8984,10.8769,10.8812,250200.0
2005-02-15 15:15:00,25.26,25.26,25.24,25.24,145000.0,10.8855,10.8855,10.8769,10.8769,145000.0
2005-02-15 15:20:00,25.24,25.25,25.21,25.23,326600.0,10.8769,10.8812,10.8639,10.8726,326600.0
2005-02-15 15:25:00,25.22,25.23,25.21,25.23,225800.0,10.8683,10.8726,10.8639,10.8726,225800.0
2005-02-15 15:30:00,25.23,25.27,25.23,25.24,363500.0,10.8726,10.8898,10.8726,10.8769,363500.0
2005-02-15 15:35:00,25.24,25.28,25.24,25.26,371000.0,10.8769,10.8941,10.8769,10.8855,371000.0
2005-02-15 15:40:00,25.26,25.27,25.22,25.22,321000.0,10.8855,10.8898,10.8683,10.8683,321000.0
2005-02-15 15:45:00,25.22,25.24,25.21,25.23,546600.0,10.8683,10.8769,10.8639,10.8726,546600.0
2005-02-15 15:50:00,25.23,25.26,25.23,25.23,821700.0,10.8726,10.8855,10.8726,10.8726,821700.0
2005-02-15 15:55:00,25.24,25.25,25.19,25.22,768500.0,10.8769,10.8812,10.8553,10.8683,768500.0
2005-02-16 09:30:00,25.03,25.05,24.88,24.89,2346300.0,10.7864,10.795,10.7217,10.726,2346300.0
2005-02-16 09:35:00,24.89,24.9,24.8,24.85,1004800.0,10.726,10.7304,10.6873,10.7088,1004800.0
2005-02-16 09:40:00,24.84,24.93,24.82,24.93,896600.0,10.7045,10.7433,10.6959,10.7433,896600.0
2005-02-16 09:45:00,24.93,24.94,24.84,24.88,703500.0,10.7433,10.7476,10.7045,10.7217,703500.0
2005-02-16 09:50:00,24.88,24.88,24.78,24.78,644600.0,10.7217,10.7217,10.6786,10.6786,644600.0
2005-02-16 09:55:00,24.78,24.8,24.76,24.76,576600.0,10.6786,10.6873,10.67,10.67,576600.0
2005-02-16 10:00:00,24.76,24.79,24.74,24.77,800200.0,10.67,10.683,10.6614,10.6743,800200.0
2005-02-16 10:05:00,24.77,24.84,24.77,24.83,395700.0,10.6743,10.7045,10.6743,10.7002,395700.0
2005-02-16 10:10:00,24.83,24.88,24.81,24.87,458900.0,10.7002,10.7217,10.6916,10.7174,458900.0
2005-02-16 10:15:00,24.87,24.95,24.87,24.95,575900.0,10.7174,10.7519,10.7174,10.7519,575900.0
2005-02-16 10:20:00,24.94,24.96,24.93,24.93,938100.0,10.7476,10.7562,10.7433,10.7433,938100.0
2005-02-16 10:25:00,24.93,24.94,24.84,24.88,742000.0,10.7433,10.7476,10.7045,10.7217,742000.0
2005-02-16 10:30:00,24.88,24.9,24.83,24.83,372100.0,10.7217,10.7304,10.7002,10.7002,372100.0
2005-02-16 10:35:00,24.84,24.87,24.8,24.8,441400.0,10.7045,10.7174,10.6873,10.6873,441400.0
2005-02-16 10:40:00,24.8,24.85,24.79,24.85,567000.0,10.6873,10.7088,10.683,10.7088,567000.0
2005-02-16 10:45:00,24.85,24.85,24.8,24.82,540000.0,10.7088,10.7088,10.6873,10.6959,540000.0
2005-02-16 10:50:00,24.82,24.84,24.8,24.82,524600.0,10.6959,10.7045,10.6873,10.6959,524600.0
2005-02-16 10:55:00,24.82,24.89,24.8,24.83,299000.0,10.6959,10.726,10.6873,10.7002,299000.0
2005-02-16 11:00:00,24.82,24.85,24.81,24.81,372400.0,10.6959,10.7088,10.6916,10.6916,372400.0
2005-02-16 11:05:00,24.82,24.82,24.79,24.8,704000.0,10.6959,10.6959,10.683,10.6873,704000.0
2005-02-16 11:10:00,24.79,24.84,24.76,24.82,564800.0,10.683,10.7045,10.67,10.6959,564800.0
2005-02-16 11:15:00,24.81,24.83,24.8,24.82,288800.0,10.6916,10.7002,10.6873,10.6959,288800.0
2005-02-16 11:20:00,24.82,24.84,24.81,24.83,160700.0,10.6959,10.7045,10.6916,10.7002,160700.0
2005-02-16 11:25:00,24.83,24.84,24.81,24.83,194800.0,10.7002,10.7045,10.6916,10.7002,194800.0
2005-02-16 11:30:00,24.82,24.83,24.8,24.81,312000.0,10.6959,10.7002,10.6873,10.6916,312000.0
2005-02-16 11:35:00,24.81,24.81,24.79,24.8,356100.0,10.6916,10.6916,10.683,10.6873,356100.0
2005-02-16 11:40:00,24.79,24.8,24.78,24.78,281400.0,10.683,10.6873,10.6786,10.6786,281400.0
2005-02-16 11:45:00,24.78,24.79,24.77,24.78,129800.0,10.6786,10.683,10.6743,10.6786,129800.0
2005-02-16 11:50:00,24.78,24.87,24.78,24.86,285900.0,10.6786,10.7174,10.6786,10.7131,285900.0
2005-02-16 11:55:00,24.86,24.87,24.83,24.84,110400.0,10.7131,10.7174,10.7002,10.7045,110400.0
2005-02-16 12:00:00,24.84,24.86,24.83,24.85,187500.0,10.7045,10.7131,10.7002,10.7088,187500.0
2005-02-16 12:05:00,24.86,24.89,24.85,24.89,185300.0,10.7131,10.726,10.7088,10.726,185300.0
2005-02-16 12:10:00,24.88,24.91,24.88,24.88,232700.0,10.7217,10.7347,10.7217,10.7217,232700.0
2005-02-16 12:15:00,24.89,24.91,24.86,24.87,130000.0,10.726,10.7347,10.7131,10.7174,130000.0
2005-02-16 12:20:00,24.87,24.88,24.83,24.83,159800.0,10.7174,10.7217,10.7002,10.7002,159800.0
2005-02-16 12:25:00,24.84,24.86,24.83,24.84,89500.0,10.7045,10.7131,10.7002,10.7045,89500.0
2005-02-16 12:30:00,24.84,24.89,24.83,24.85,210600.0,10.7045,10.726,10.7002,10.7088,210600.0
2005-02-16 12:35:00,24.85,24.87,24.85,24.86,79900.0,10.7088,10.7174,10.7088,10.7131,79900.0
2005-02-16 12:40:00,24.87,24.87,24.85,24.86,86800.0,10.7174,10.7174,10.7088,10.7131,86800.0
2005-02-16 12:45:00,24.85,24.87,24.85,24.85,111900.0,10.7088,10.7174,10.7088,10.7088,111900.0
2005-02-16 12:50:00,24.85,24.87,24.84,24.87,222800.0,10.7088,10.7174,10.7045,10.7174,222800.0
2005-02-16 12:55:00,24.87,24.87,24.84,24.86,338300.0,10.7174,10.7174,10.7045,10.7131,338300.0
2005-02-16 13:00:00,24.87,24.87,24.81,24.81,212800.0,10.7174,10.7174,10.6916,10.6916,212800.0
2005-02-16 13:05:00,24.82,24.84,24.8,24.82,316400.0,10.6959,10.7045,10.6873,10.6959,316400.0
2005-02-16 13:10:00,24.82,24.82,24.8,24.8,84600.0,10.6959,10.6959,10.6873,10.6873,84600.0
2005-02-16 13:15:00,24.81,24.82,24.8,24.8,346900.0,10.6916,10.6959,10.6873,10.6873,346900.0
2005-02-16 13:20:00,24.8,24.81,24.77,24.8,297800.0,10.6873,10.6916,10.6743,10.6873,297800.0
2005-02-16 13:25:00,24.79,24.82,24.79,24.8,116700.0,10.683,10.6959,10.683,10.6873,116700.0
2005-02-16 13:30:00,24.81,24.81,24.75,24.76,348500.0,10.6916,10.6916,10.6657,10.67,348500.0
2005-02-16 13:35:00,24.76,24.77,24.75,24.75,240500.0,10.67,10.6743,10.6657,10.6657,240500.0
2005-02-16 13:40:00,24.76,24.79,24.74,24.75,400100.0,10.67,10.683,10.6614,10.6657,400100.0
2005-02-16 13:45:00,24.76,24.78,24.74,24.77,372500.0,10.67,10.6786,10.6614,10.6743,372500.0
2005-02-16 13:50:00,24.78,24.8,24.75,24.79,168900.0,10.6786,10.6873,10.6657,10.683,168900.0
2005-02-16 13:55:00,24.8,24.82,24.74,24.74,187100.0,10.6873,10.6959,10.6614,10.6614,187100.0
2005-02-16 14:00:00,24.75,24.76,24.73,24.74,197000.0,10.6657,10.67,10.6571,10.6614,197000.0
2005-02-16 14:05:00,24.75,24.78,24.74,24.76,310500.0,10.6657,10.6786,10.6614,10.67,310500.0
2005-02-16 14:10:00,24.76,24.78,24.75,24.77,219700.0,10.67,10.6786,10.6657,10.6743,219700.0
2005-02-16 14:15:00,24.77,24.79,24.76,24.78,148700.0,10.6743,10.683,10.67,10.6786,148700.0
2005-02-16 14:20:00,24.79,24.79,24.75,24.77,183700.0,10.683,10.683,10.6657,10.6743,183700.0
2005-02-16 14:25:00,24.77,24.78,24.76,24.76,202700.0,10.6743,10.6786,10.67,10.67,202700.0
2005-02-16 14:30:00,24.76,24.81,24.74,24.8,322200.0,10.67,10.6916,10.6614,10.6873,322200.0
2005-02-16 14:35:00,24.8,24.8,24.74,24.75,394900.0,10.6873,10.6873,10.6614,10.6657,394900.0
2005-02-16 14:40:00,24.75,24.79,24.73,24.77,356200.0,10.6657,10.683,10.6571,10.6743,356200.0
2005-02-16 14:45:00,24.76,24.83,24.76,24.78,468900.0,10.67,10.7002,10.67,10.6786,468900.0
2005-02-16 14:50:00,24.77,24.8,24.76,24.79,222500.0,10.6743,10.6873,10.67,10.683,222500.0
2005-02-16 14:55:00,24.78,24.82,24.78,24.79,547400.0,10.6786,10.6959,10.6786,10.683,547400.0
2005-02-16 15:00:00,24.79,24.82,24.78,24.81,386200.0,10.683,10.6959,10.6786,10.6916,386200.0
2005-02-16 15:05:00,24.8,24.84,24.8,24.84,419800.0,10.6873,10.7045,10.6873,10.7045,419800.0
2005-02-16 15:10:00,24.84,24.86,24.83,24.86,414400.0,10.7045,10.7131,10.7002,10.7131,414400.0
2005-02-16 15:15:00,24.87,24.88,24.84,24.86,595200.0,10.7174,10.7217,10.7045,10.7131,595200.0
2005-02-16 15:20:00,24.86,24.87,24.84,24.87,1038700.0,10.7131,10.7174,10.7045,10.7174,1038700.0
2005-02-16 15:25:00,24.86,24.93,24.86,24.92,444700.0,10.7131,10.7433,10.7131,10.739,444700.0
2005-02-16 15:30:00,24.93,25.0,24.92,24.95,1312800.0,10.7433,10.7735,10.739,10.7519,1312800.0
2005-02-16 15:35:00,24.94,24.95,24.91,24.93,447300.0,10.7476,10.7519,10.7347,10.7433,447300.0
2005-02-16 15:40:00,24.93,25.0,24.87,24.89,448000.0,10.7433,10.7735,10.7174,10.726,448000.0
2005-02-16 15:45:00,24.89,24.96,24.88,24.95,998200.0,10.726,10.7562,10.7217,10.7519,998200.0
2005-02-16 15:50:00,24.94,24.97,24.92,24.94,1032000.0,10.7476,10.7605,10.739,10.7476,1032000.0
2005-02-16 15:55:00,24.95,24.96,24.92,24.93,787700.0,10.7519,10.7562,10.739,10.7433,787700.0
2005-02-17 09:30:00,25.0,25.05,24.98,25.05,926400.0,10.7735,10.795,10.7648,10.795,926400.0
2005-02-17 09:35:00,25.04,25.04,24.97,24.99,426200.0,10.7907,10.7907,10.7605,10.7691,426200.0
2005-02-17 09:40:00,24.98,25.0,24.94,24.95,543200.0,10.7648,10.7735,10.7476,10.7519,543200.0
2005-02-17 09:45:00,24.96,24.99,24.93,24.94,446200.0,10.7562,10.7691,10.7433,10.7476,446200.0
2005-02-17 09:50:00,24.93,24.95,24.76,24.77,631400.0,10.7433,10.7519,10.67,10.6743,631400.0
2005-02-17 09:55:00,24.78,24.8,24.74,24.79,557500.0,10.6786,10.6873,10.6614,10.683,557500.0
2005-02-17 10:00:00,24.78,24.8,24.75,24.76,581600.0,10.6786,10.6873,10.6657,10.67,581600.0
2005-02-17 10:05:00,24.76,24.81,24.73,24.79,420400.0,10.67,10.6916,10.6571,10.683,420400.0
2005-02-17 10:10:00,24.79,24.85,24.75,24.81,590400.0,10.683,10.7088,10.6657,10.6916,590400.0
2005-02-17 10:15:00,24.8,24.82,24.76,24.79,404900.0,10.6873,10.6959,10.67,10.683,404900.0
2005-02-17 10:20:00,24.78,24.81,24.75,24.8,303400.0,10.6786,10.6916,10.6657,10.6873,303400.0
2005-02-17 10:25:00,24.8,24.81,24.76,24.8,304200.0,10.6873,10.6916,10.67,10.6873,304200.0
2005-02-17 10:30:00,24.81,24.86,24.76,24.77,363700.0,10.6916,10.7131,10.67,10.6743,363700.0
2005-02-17 10:35:00,24.77,24.8,24.76,24.77,303500.0,10.6743,10.6873,10.67,10.6743,303500.0
2005-02-17 10:40:00,24.78,24.8,24.77,24.78,380000.0,10.6786,10.6873,10.6743,10.6786,380000.0
2005-02-17 10:45:00,24.79,24.8,24.78,24.79,114600.0,10.683,10.6873,10.6786,10.683,114600.0
2005-02-17 10:50:00,24.8,24.85,24.79,24.84,314300.0,10.6873,10.7088,10.683,10.7045,314300.0
2005-02-17 10:55:00,24.84,24.85,24.81,24.82,215000.0,10.7045,10.7088,10.6916,10.6959,215000.0
2005-02-17 11:00:00,24.83,24.83,24.79,24.8,475900.0,10.7002,10.7002,10.683,10.6873,475900.0
2005-02-17 11:05:00,24.81,24.82,24.78,24.82,435200.0,10.6916,10.6959,10.6786,10.6959,435200.0
2005-02-17 11:10:00,24.81,24.86,24.8,24.8,459500.0,10.6916,10.7131,10.6873,10.6873,459500.0
2005-02-17 11:15:00,24.82,24.83,24.79,24.79,200700.0,10.6959,10.7002,10.683,10.683,200700.0
2005-02-17 11:20:00,24.8,24.85,24.79,24.81,222200.0,10.6873,10.7088,10.683,10.6916,222200.0
2005-02-17 11:25:00,24.82,24.82,24.8,24.81,155400.0,10.6959,10.6959,10.6873,10.6916,155400.0
2005-02-17 11:30:00,24.82,24.83,24.81,24.83,102600.0,10.6959,10.7002,10.6916,10.7002,102600.0
2005-02-17 11:35:00,24.83,24.85,24.82,24.85,127100.0,10.7002,10.7088,10.6959,10.7088,127100.0
2005-02-17 11:40:00,24.85,24.89,24.85,24.88,228000.0,10.7088,10.726,10.7088,10.7217,228000.0
2005-02-17 11:45:00,24.88,24.88,24.86,24.87,89400.0,10.7217,10.7217,10.7131,10.7174,89400.0
2005-02-17 11:50:00,24.87,24.87,24.83,24.83,208700.0,10.7174,10.7174,10.7002,10.7002,208700.0
2005-02-17 11:55:00,24.83,24.85,24.83,24.85,180500.0,10.7002,10.7088,10.7002,10.7088,180500.0
2005-02-17 12:00:00,24.84,24.88,24.81,24.86,239900.0,10.7045,10.7217,10.6916,10.7131,239900.0
2005-02-17 12:05:00,24.86,24.87,24.83,24.83,172000.0,10.7131,10.7174,10.7002,10.7002,172000.0
2005-02-17 12:10:00,24.83,24.87,24.83,24.85,167600.0,10.7002,10.7174,10.7002,10.7088,167600.0
2005-02-17 12:15:00,24.84,24.86,24.84,24.86,83600.0,10.7045,10.7131,10.7045,10.7131,83600.0
2005-02-17 12:20:00,24.86,24.87,24.84,24.86,129100.0,10.7131,10.7174,10.7045,10.7131,129100.0
2005-02-17 12:25:00,24.85,24.86,24.83,24.83,200100.0,10.7088,10.7131,10.7002,10.7002,200100.0
2005-02-17 12:30:00,24.83,24.84,24.79,24.81,280100.0,10.7002,10.7045,10.683,10.6916,280100.0
2005-02-17 12:35:00,24.81,24.83,24.79,24.81,150100.0,10.6916,10.7002,10.683,10.6916,150100.0
2005-02-17 12:40:00,24.82,24.82,24.79,24.79,272400.0,10.6959,10.6959,10.683,10.683,272400.0
2005-02-17 12:45:00,24.79,24.8,24.78,24.78,154300.0,10.683,10.6873,10.6786,10.6786,154300.0
2005-02-17 12:50:00,24.78,24.82,24.77,24.81,119900.0,10.6786,10.6959,10.6743,10.6916,119900.0
2005-02-17 12:55:00,24.82,24.85,24.8,24.85,114600.0,10.6959,10.7088,10.6873,10.7088,114600.0
2005-02-17 13:00:00,24.82,24.86,24.81,24.81,126200.0,10.6959,10.7131,10.6916,10.6916,126200.0
2005-02-17 13:05:00,24.81,24.86,24.81,24.83,224100.0,10.6916,10.7131,10.6916,10.7002,224100.0
2005-02-17 13:10:00,24.83,24.84,24.81,24.84,115900.0,10.7002,10.7045,10.6916,10.7045,115900.0
2005-02-17 13:15:00,24.84,24.85,24.82,24.83,239300.0,10.7045,10.7088,10.6959,10.7002,239300.0
2005-02-17 13:20:00,24.84,24.85,24.82,24.84,236800.0,10.7045,10.7088,10.6959,10.7045,236800.0
2005-02-17 13:25:00,24.84,24.85,24.83,24.84,111100.0,10.7045,10.7088,10.7002,10.7045,111100.0
2005-02-17 13:30:00,24.84,24.86,24.82,24.82,186100.0,10.7045,10.7131,10.6959,10.6959,186100.0
2005-02-17 13:35:00,24.82,24.86,24.82,24.84,132800.0,10.6959,10.7131,10.6959,10.7045,132800.0
2005-02-17 13:40:00,24.85,24.88,24.84,24.87,363900.0,10.7088,10.7217,10.7045,10.7174,363900.0
2005-02-17 13:45:00,24.87,24.87,24.83,24.84,197800.0,10.7174,10.7174,10.7002,10.7045,197800.0
2005-02-17 13:50:00,24.84,24.85,24.82,24.83,174900.0,10.7045,10.7088,10.6959,10.7002,174900.0
2005-02-17 13:55:00,24.83,24.85,24.82,24.83,319400.0,10.7002,10.7088,10.6959,10.7002,319400.0
2005-02-17 14:00:00,24.84,24.84,24.78,24.79,358300.0,10.7045,10.7045,10.6786,10.683,358300.0
2005-02-17 14:05:00,24.78,24.82,24.78,24.81,313600.0,10.6786,10.6959,10.6786,10.6916,313600.0
2005-02-17 14:10:00,24.8,24.85,24.8,24.84,391600.0,10.6873,10.7088,10.6873,10.7045,391600.0
2005-02-17 14:15:00,24.85,24.88,24.84,24.87,358000.0,10.7088,10.7217,10.7045,10.7174,358000.0
2005-02-17 14:20:00,24.86,24.88,24.86,24.88,196200.0,10.7131,10.7217,10.7131,10.7217,196200.0
2005-02-17 14:25:00,24.88,24.9,24.87,24.89,419700.0,10.7217,10.7304,10.7174,10.726,419700.0
2005-02-17 14:30:00,24.9,24.9,24.87,24.89,166000.0,10.7304,10.7304,10.7174,10.726,166000.0
2005-02-17 14:35:00,24.89,24.95,24.89,24.95,287300.0,10.726,10.7519,10.726,10.7519,287300.0
2005-02-17 14:40:00,24.94,24.98,24.93,24.98,287900.0,10.7476,10.7648,10.7433,10.7648,287900.0
2005-02-17 14:45:00,24.98,24.99,24.88,24.9,367000.0,10.7648,10.7691,10.7217,10.7304,367000.0
2005-02-17 14:50:00,24.9,24.91,24.87,24.89,240800.0,10.7304,10.7347,10.7174,10.726,240800.0
2005-02-17 14:55:00,24.9,24.94,24.89,24.92,457400.0,10.7304,10.7476,10.726,10.739,457400.0
2005-02-17 15:00:00,24.92,24.92,24.87,24.89,271000.0,10.739,10.739,10.7174,10.726,271000.0
2005-02-17 15:05:00,24.89,24.95,24.88,24.95,245300.0,10.726,10.7519,10.7217,10.7519,245300.0
2005-02-17 15:10:00,24.94,24.95,24.9,24.91,240900.0,10.7476,10.7519,10.7304,10.7347,240900.0
2005-02-17 15:15:00,24.9,24.92,24.9,24.92,227000.0,10.7304,10.739,10.7304,10.739,227000.0
2005-02-17 15:20:00,24.92,24.96,24.91,24.96,263700.0,10.739,10.7562,10.7347,10.7562,263700.0
2005-02-17 15:25:00,24.95,25.0,24.95,25.0,744900.0,10.7519,10.7735,10.7519,10.7735,744900.0
2005-02-17 15:30:00,25.0,25.02,24.98,25.01,364300.0,10.7735,10.7821,10.7648,10.7778,364300.0
2005-02-17 15:35:00,25.02,25.03,24.99,25.02,367200.0,10.7821,10.7864,10.7691,10.7821,367200.0
2005-02-17 15:40:00,25.02,25.06,25.01,25.04,366200.0,10.7821,10.7993,10.7778,10.7907,366200.0
2005-02-17 15:45:00,25.04,25.06,25.01,25.03,408600.0,10.7907,10.7993,10.7778,10.7864,408600.0
2005-02-17 15:50:00,25.01,25.06,25.01,25.05,734800.0,10.7778,10.7993,10.7778,10.795,734800.0
2005-02-17 15:55:00,25.04,25.06,25.0,25.05,892900.0,10.7907,10.7993,10.7735,10.795,892900.0
2005-02-18 09:30:00,25.06,25.24,25.06,25.15,3338900.0,10.7993,10.8769,10.7993,10.8381,3338900.0
2005-02-18 09:35:00,25.13,25.27,25.13,25.25,597900.0,10.8295,10.8898,10.8295,10.8812,597900.0
2005-02-18 09:40:00,25.25,25.26,25.12,25.2,653700.0,10.8812,10.8855,10.8252,10.8596,653700.0
2005-02-18 09:45:00,25.2,25.2,25.13,25.14,550400.0,10.8596,10.8596,10.8295,10.8338,550400.0
2005-02-18 09:50:00,25.14,25.15,25.03,25.08,652200.0,10.8338,10.8381,10.7864,10.8079,652200.0
2005-02-18 09:55:00,25.08,25.16,25.07,25.16,476000.0,10.8079,10.8424,10.8036,10.8424,476000.0
2005-02-18 10:00:00,25.15,25.18,25.15,25.18,359900.0,10.8381,10.851,10.8381,10.851,359900.0
2005-02-18 10:05:00,25.17,25.28,25.16,25.28,554000.0,10.8467,10.8941,10.8424,10.8941,554000.0
2005-02-18 10:10:00,25.27,25.34,25.21,25.22,651100.0,10.8898,10.92,10.8639,10.8683,651100.0
2005-02-18 10:15:00,25.21,25.25,25.2,25.22,442200.0,10.8639,10.8812,10.8596,10.8683,442200.0
2005-02-18 10:20:00,25.21,25.24,25.18,25.2,319900.0,10.8639,10.8769,10.851,10.8596,319900.0
2005-02-18 10:25:00,25.2,25.23,25.2,25.22,542200.0,10.8596,10.8726,10.8596,10.8683,542200.0
2005-02-18 10:30:00,25.23,25.23,25.21,25.23,528200.0,10.8726,10.8726,10.8639,10.8726,528200.0
2005-02-18 10:35:00,25.22,25.24,25.21,25.21,277000.0,10.8683,10.8769,10.8639,10.8639,277000.0
2005-02-18 10:40:00,25.22,25.23,25.21,25.22,240500.0,10.8683,10.8726,10.8639,10.8683,240500.0
2005-02-18 10:45:00,25.21,25.23,25.17,25.18,372400.0,10.8639,10.8726,10.8467,10.851,372400.0
2005-02-18 10:50:00,25.18,25.2,25.16,25.17,367500.0,10.851,10.8596,10.8424,10.8467,367500.0
2005-02-18 10:55:00,25.18,25.24,25.17,25.21,246400.0,10.851,10.8769,10.8467,10.8639,246400.0
2005-02-18 11:00:00,25.21,25.23,25.2,25.21,235800.0,10.8639,10.8726,10.8596,10.8639,235800.0
2005-02-18 11:05:00,25.21,25.22,25.2,25.21,196800.0,10.8639,10.8683,10.8596,10.8639,196800.0
2005-02-18 11:10:00,25.21,25.23,25.21,25.21,180800.0,10.8639,10.8726,10.8639,10.8639,180800.0
2005-02-18 11:15:00,25.22,25.26,25.21,25.26,432400.0,10.8683,10.8855,10.8639,10.8855,432400.0
2005-02-18 11:20:00,25.25,25.26,25.21,25.21,200800.0,10.8812,10.8855,10.8639,10.8639,200800.0
2005-02-18 11:25:00,25.22,25.24,25.2,25.22,434100.0,10.8683,10.8769,10.8596,10.8683,434100.0
2005-02-18 11:30:00,25.23,25.26,25.21,25.23,504700.0,10.8726,10.8855,10.8639,10.8726,504700.0
2005-02-18 11:35:00,25.22,25.25,25.22,25.25,431600.0,10.8683,10.8812,10.8683,10.8812,431600.0
2005-02-18 11:40:00,25.24,25.25,24.69,24.71,1729200.0,10.8769,10.8812,10.6399,10.6485,1729200.0
2005-02-18 11:45:00,24.73,24.9,24.63,24.83,2422200.0,10.6571,10.7304,10.614,10.7002,2422200.0
2005-02-18 11:50:00,24.85,24.85,24.6,24.62,1745900.0,10.7088,10.7088,10.6011,10.6097,1745900.0
2005-02-18 11:55:00,24.62,24.77,24.6,24.74,1023900.0,10.6097,10.6743,10.6011,10.6614,1023900.0
2005-02-18 12:00:00,24.75,25.3,24.73,25.2,636400.0,10.6657,10.9027,10.6571,10.8596,636400.0
2005-02-18 12:05:00,25.26,25.98,24.78,25.51,4061900.0,10.8855,11.1958,10.6786,10.9932,4061900.0
2005-02-18 12:10:00,25.51,25.85,25.49,25.7,3826900.0,10.9932,11.1397,10.9846,11.0751,3826900.0
2005-02-18 12:15:00,25.69,25.87,24.8,25.73,2492200.0,11.0708,11.1484,10.6873,11.088,2492200.0
2005-02-18 12:20:00,25.75,25.77,25.58,25.74,1474500.0,11.0967,11.1053,11.0234,11.0923,1474500.0
2005-02-18 12:25:00,25.73,25.74,25.58,25.61,734900.0,11.088,11.0923,11.0234,11.0363,734900.0
2005-02-18 12:30:00,25.63,25.71,25.57,25.61,588900.0,11.0449,11.0794,11.0191,11.0363,588900.0
2005-02-18 12:35:00,25.64,25.66,25.6,25.62,748000.0,11.0493,11.0579,11.032,11.0406,748000.0
2005-02-18 12:40:00,25.62,25.63,25.51,25.55,712700.0,11.0406,11.0449,10.9932,11.0105,712700.0
2005-02-18 12:45:00,25.54,25.57,25.52,25.54,505400.0,11.0062,11.0191,10.9975,11.0062,505400.0
2005-02-18 12:50:00,25.52,25.58,25.51,25.56,564100.0,10.9975,11.0234,10.9932,11.0148,564100.0
2005-02-18 12:55:00,25.56,27.57,25.55,25.6,755800.0,11.0148,11.881,11.0105,11.032,755800.0
2005-02-18 13:00:00,25.59,25.61,25.55,25.55,519400.0,11.0277,11.0363,11.0105,11.0105,519400.0
2005-02-18 13:05:00,25.55,25.56,25.35,25.42,1286200.0,11.0105,11.0148,10.9243,10.9544,1286200.0
2005-02-18 13:10:00,25.4,25.42,25.3,25.31,875600.0,10.9458,10.9544,10.9027,10.907,875600.0
2005-02-18 13:15:00,25.31,25.41,25.3,25.4,870000.0,10.907,10.9501,10.9027,10.9458,870000.0
2005-02-18 13:20:00,25.39,25.43,25.36,25.43,670900.0,10.9415,10.9588,10.9286,10.9588,670900.0
2005-02-18 13:25:00,25.43,25.53,25.42,25.5,904600.0,10.9588,11.0018,10.9544,10.9889,904600.0
2005-02-18 13:30:00,25.5,25.55,25.49,25.55,883300.0,10.9889,11.0105,10.9846,11.0105,883300.0
2005-02-18 13:35:00,25.55,25.6,25.54,25.55,590300.0,11.0105,11.032,11.0062,11.0105,590300.0
2005-02-18 13:40:00,25.55,25.58,25.52,25.58,467800.0,11.0105,11.0234,10.9975,11.0234,467800.0
2005-02-18 13:45:00,25.58,25.63,25.56,25.59,759200.0,11.0234,11.0449,11.0148,11.0277,759200.0
2005-02-18 13:50:00,25.59,25.64,25.58,25.63,432000.0,11.0277,11.0493,11.0234,11.0449,432000.0
2005-02-18 13:55:00,25.63,25.76,25.63,25.75,724300.0,11.0449,11.101,11.0449,11.0967,724300.0
2005-02-18 14:00:00,25.75,25.85,25.74,25.78,1093800.0,11.0967,11.1397,11.0923,11.1096,1093800.0
2005-02-18 14:05:00,25.78,25.83,25.73,25.75,682000.0,11.1096,11.1311,11.088,11.0967,682000.0
2005-02-18 14:10:00,25.74,25.82,25.74,25.81,588600.0,11.0923,11.1268,11.0923,11.1225,588600.0
2005-02-18 14:15:00,25.82,25.89,25.78,25.85,1347300.0,11.1268,11.157,11.1096,11.1397,1347300.0
2005-02-18 14:20:00,25.87,25.89,25.75,25.84,1386700.0,11.1484,11.157,11.0967,11.1354,1386700.0
2005-02-18 14:25:00,25.84,25.89,25.81,25.85,683500.0,11.1354,11.157,11.1225,11.1397,683500.0
2005-02-18 14:30:00,25.84,25.87,25.78,25.8,581600.0,11.1354,11.1484,11.1096,11.1182,581600.0
2005-02-18 14:35:00,25.8,25.83,25.68,25.7,707300.0,11.1182,11.1311,11.0665,11.0751,707300.0
2005-02-18 14:40:00,25.69,25.73,25.67,25.71,770200.0,11.0708,11.088,11.0622,11.0794,770200.0
2005-02-18 14:45:00,25.71,25.96,25.7,25.9,2679700.0,11.0794,11.1872,11.0751,11.1613,2679700.0
2005-02-18 14:50:00,25.91,25.97,25.85,25.92,1872800.0,11.1656,11.1915,11.1397,11.1699,1872800.0
2005-02-18 14:55:00,25.92,25.93,25.85,25.89,920300.0,11.1699,11.1742,11.1397,11.157,920300.0
2005-02-18 15:00:00,25.89,25.93,25.88,25.9,1126400.0,11.157,11.1742,11.1527,11.1613,1126400.0
2005-02-18 15:05:00,25.9,26.0,25.87,25.99,872900.0,11.1613,11.2044,11.1484,11.2001,872900.0
2005-02-18 15:10:00,25.98,26.08,25.97,26.07,2133100.0,11.1958,11.2389,11.1915,11.2346,2133100.0
2005-02-18 15:15:00,26.08,26.15,26.06,26.14,1506300.0,11.2389,11.269,11.2302,11.2647,1506300.0
2005-02-18 15:20:00,26.13,26.52,26.13,26.48,1906300.0,11.2604,11.4285,11.2604,11.4112,1906300.0
2005-02-18 15:25:00,26.47,26.8,26.0,26.55,3038800.0,11.4069,11.5491,11.2044,11.4414,3038800.0
2005-02-18 15:30:00,26.53,26.66,26.35,26.41,2269500.0,11.4328,11.4888,11.3552,11.3811,2269500.0
2005-02-18 15:35:00,26.42,26.42,26.27,26.3,1580900.0,11.3854,11.3854,11.3207,11.3337,1580900.0
2005-02-18 15:40:00,26.29,26.42,26.21,26.4,1745300.0,11.3294,11.3854,11.2949,11.3768,1745300.0
2005-02-18 15:45:00,26.41,26.6,26.3,26.54,2705900.0,11.3811,11.463,11.3337,11.4371,2705900.0
2005-02-18 15:50:00,26.54,26.64,26.45,26.63,4055600.0,11.4371,11.4802,11.3983,11.4759,4055600.0
2005-02-18 15:55:00,26.63,27.75,26.48,26.8,4691000.0,11.4759,11.9585,11.4112,11.5491,4691000.0
2005-02-22 09:30:00,26.99,27.01,26.84,26.87,5357500.0,11.631,11.6396,11.5664,11.5793,5357500.0
2005-02-22 09:35:00,26.87,27.05,26.86,26.95,1661200.0,11.5793,11.6569,11.575,11.6138,1661200.0
2005-02-22 09:40:00,26.95,26.98,26.86,26.94,1597700.0,11.6138,11.6267,11.575,11.6095,1597700.0
2005-02-22 09:45:00,26.94,26.97,26.9,26.96,1526000.0,11.6095,11.6224,11.5922,11.6181,1526000.0
2005-02-22 09:50:00,26.93,27.2,26.93,27.17,3011600.0,11.6052,11.7215,11.6052,11.7086,3011600.0
2005-02-22 09:55:00,27.15,27.2,27.03,27.06,1606300.0,11.7,11.7215,11.6483,11.6612,1606300.0
2005-02-22 10:00:00,27.06,27.11,27.01,27.05,1276500.0,11.6612,11.6827,11.6396,11.6569,1276500.0
2005-02-22 10:05:00,27.03,27.15,26.94,26.98,1399200.0,11.6483,11.7,11.6095,11.6267,1399200.0
2005-02-22 10:10:00,26.97,27.01,26.95,26.98,943800.0,11.6224,11.6396,11.6138,11.6267,943800.0
2005-02-22 10:15:00,26.98,27.0,26.93,26.98,1229700.0,11.6267,11.6353,11.6052,11.6267,1229700.0
2005-02-22 10:20:00,26.99,27.03,26.96,27.0,1136600.0,11.631,11.6483,11.6181,11.6353,1136600.0
2005-02-22 10:25:00,26.99,27.01,26.91,26.94,1125500.0,11.631,11.6396,11.5965,11.6095,1125500.0
2005-02-22 10:30:00,26.95,26.97,26.92,26.97,867100.0,11.6138,11.6224,11.6009,11.6224,867100.0
2005-02-22 10:35:00,26.96,26.99,26.94,26.95,737800.0,11.6181,11.631,11.6095,11.6138,737800.0
2005-02-22 10:40:00,26.97,26.98,26.94,26.98,546300.0,11.6224,11.6267,11.6095,11.6267,546300.0
2005-02-22 10:45:00,26.98,26.98,26.85,26.86,617800.0,11.6267,11.6267,11.5707,11.575,617800.0
2005-02-22 10:50:00,26.86,27.07,26.85,26.93,747100.0,11.575,11.6655,11.5707,11.6052,747100.0
2005-02-22 10:55:00,26.93,26.99,26.93,26.96,971700.0,11.6052,11.631,11.6052,11.6181,971700.0
2005-02-22 11:00:00,26.96,26.97,26.92,26.95,601400.0,11.6181,11.6224,11.6009,11.6138,601400.0
2005-02-22 11:05:00,26.96,26.98,26.95,26.96,402400.0,11.6181,11.6267,11.6138,11.6181,402400.0
2005-02-22 11:10:00,26.97,27.0,26.96,27.0,689900.0,11.6224,11.6353,11.6181,11.6353,689900.0
2005-02-22 11:15:00,26.98,27.0,26.96,26.99,363700.0,11.6267,11.6353,11.6181,11.631,363700.0
2005-02-22 11:20:00,26.99,26.99,26.94,26.94,485800.0,11.631,11.631,11.6095,11.6095,485800.0
2005-02-22 11:25:00,26.94,26.94,26.91,26.93,431800.0,11.6095,11.6095,11.5965,11.6052,431800.0
2005-02-22 11:30:00,26.94,26.95,26.88,26.88,603600.0,11.6095,11.6138,11.5836,11.5836,603600.0
2005-02-22 11:35:00,26.88,26.88,26.83,26.86,759700.0,11.5836,11.5836,11.5621,11.575,759700.0
2005-02-22 11:40:00,26.86,26.9,26.85,26.88,357700.0,11.575,11.5922,11.5707,11.5836,357700.0
2005-02-22 11:45:00,26.88,26.88,26.81,26.81,463400.0,11.5836,11.5836,11.5534,11.5534,463400.0
2005-02-22 11:50:00,26.82,26.82,26.7,26.72,906600.0,11.5578,11.5578,11.506,11.5147,906600.0
2005-02-22 11:55:00,26.7,26.99,26.65,26.72,652500.0,11.506,11.631,11.4845,11.5147,652500.0
2005-02-22 12:00:00,26.73,26.73,26.66,26.67,394300.0,11.519,11.519,11.4888,11.4931,394300.0
2005-02-22 12:05:00,26.67,26.73,26.63,26.63,511200.0,11.4931,11.519,11.4759,11.4759,511200.0
2005-02-22 12:10:00,26.63,26.63,26.51,26.55,771000.0,11.4759,11.4759,11.4242,11.4414,771000.0
2005-02-22 12:15:00,26.56,26.56,26.49,26.5,709400.0,11.4457,11.4457,11.4155,11.4199,709400.0
2005-02-22 12:20:00,26.5,26.72,26.34,26.34,880900.0,11.4199,11.5147,11.3509,11.3509,880900.0
2005-02-22 12:25:00,26.35,26.95,26.29,26.46,819300.0,11.3552,11.6138,11.3294,11.4026,819300.0
2005-02-22 12:30:00,26.47,26.55,26.4,26.5,809000.0,11.4069,11.4414,11.3768,11.4199,809000.0
2005-02-22 12:35:00,26.5,26.57,26.5,26.54,543700.0,11.4199,11.45,11.4199,11.4371,543700.0
2005-02-22 12:40:00,26.53,26.58,26.53,26.57,402900.0,11.4328,11.4543,11.4328,11.45,402900.0
2005-02-22 12:45:00,26.57,26.61,26.55,26.6,442100.0,11.45,11.4673,11.4414,11.463,442100.0
2005-02-22 12:50:00,26.6,26.61,26.52,26.54,400700.0,11.463,11.4673,11.4285,11.4371,400700.0
2005-02-22 12:55:00,26.54,26.62,26.54,26.61,302100.0,11.4371,11.4716,11.4371,11.4673,302100.0
2005-02-22 13:00:00,26.6,26.61,26.55,26.55,400700.0,11.463,11.4673,11.4414,11.4414,400700.0
2005-02-22 13:05:00,26.55,26.61,26.55,26.61,344300.0,11.4414,11.4673,11.4414,11.4673,344300.0
2005-02-22 13:10:00,26.62,26.63,26.59,26.59,278100.0,11.4716,11.4759,11.4586,11.4586,278100.0
2005-02-22 13:15:00,26.59,26.93,26.57,26.59,288800.0,11.4586,11.6052,11.45,11.4586,288800.0
2005-02-22 13:20:00,26.6,26.62,26.59,26.62,313800.0,11.463,11.4716,11.4586,11.4716,313800.0
2005-02-22 13:25:00,26.61,26.65,26.61,26.65,402900.0,11.4673,11.4845,11.4673,11.4845,402900.0
2005-02-22 13:30:00,26.65,26.65,26.61,26.63,182700.0,11.4845,11.4845,11.4673,11.4759,182700.0
2005-02-22 13:35:00,26.63,26.63,26.59,26.63,379500.0,11.4759,11.4759,11.4586,11.4759,379500.0
2005-02-22 13:40:00,26.63,26.66,26.61,26.65,387900.0,11.4759,11.4888,11.4673,11.4845,387900.0
2005-02-22 13:45:00,26.65,26.66,26.62,26.63,407400.0,11.4845,11.4888,11.4716,11.4759,407400.0
2005-02-22 13:50:00,26.64,26.65,26.58,26.6,238800.0,11.4802,11.4845,11.4543,11.463,238800.0
2005-02-22 13:55:00,26.6,26.6,26.51,26.51,437100.0,11.463,11.463,11.4242,11.4242,437100.0
2005-02-22 14:00:00,26.51,26.52,26.45,26.46,350000.0,11.4242,11.4285,11.3983,11.4026,350000.0
2005-02-22 14:05:00,26.47,26.47,26.41,26.43,401700.0,11.4069,11.4069,11.3811,11.3897,401700.0
2005-02-22 14:10:00,26.43,26.93,26.42,26.46,764500.0,11.3897,11.6052,11.3854,11.4026,764500.0
2005-02-22 14:15:00,26.46,26.46,26.42,26.44,211800.0,11.4026,11.4026,11.3854,11.394,211800.0
2005-02-22 14:20:00,26.45,26.47,26.44,26.44,421000.0,11.3983,11.4069,11.394,11.394,421000.0
2005-02-22 14:25:00,26.44,26.49,26.44,26.49,214300.0,11.394,11.4155,11.394,11.4155,214300.0
2005-02-22 14:30:00,26.49,26.53,26.48,26.53,367400.0,11.4155,11.4328,11.4112,11.4328,367400.0
2005-02-22 14:35:00,26.52,26.53,26.42,26.43,434000.0,11.4285,11.4328,11.3854,11.3897,434000.0
2005-02-22 14:40:00,26.43,26.43,26.37,26.39,354600.0,11.3897,11.3897,11.3638,11.3725,354600.0
2005-02-22 14:45:00,26.39,26.44,26.37,26.42,305800.0,11.3725,11.394,11.3638,11.3854,305800.0
2005-02-22 14:50:00,26.43,26.44,26.38,26.38,288400.0,11.3897,11.394,11.3681,11.3681,288400.0
2005-02-22 14:55:00,26.38,26.4,26.36,26.37,583700.0,11.3681,11.3768,11.3595,11.3638,583700.0
2005-02-22 15:00:00,26.38,26.39,26.35,26.35,262600.0,11.3681,11.3725,11.3552,11.3552,262600.0
2005-02-22 15:05:00,26.37,26.39,26.35,26.38,425200.0,11.3638,11.3725,11.3552,11.3681,425200.0
2005-02-22 15:10:00,26.38,26.4,26.36,26.38,442800.0,11.3681,11.3768,11.3595,11.3681,442800.0
2005-02-22 15:15:00,26.39,26.41,26.38,26.41,363200.0,11.3725,11.3811,11.3681,11.3811,363200.0
2005-02-22 15:20:00,26.41,26.41,26.39,26.4,330900.0,11.3811,11.3811,11.3725,11.3768,330900.0
2005-02-22 15:25:00,26.39,26.4,26.35,26.35,364300.0,11.3725,11.3768,11.3552,11.3552,364300.0
2005-02-22 15:30:00,26.36,26.45,26.35,26.42,507300.0,11.3595,11.3983,11.3552,11.3854,507300.0
2005-02-22 15:35:00,26.42,26.55,26.42,26.54,694400.0,11.3854,11.4414,11.3854,11.4371,694400.0
2005-02-22 15:40:00,26.54,26.61,26.53,26.57,1078500.0,11.4371,11.4673,11.4328,11.45,1078500.0
2005-02-22 15:45:00,26.57,26.58,26.47,26.49,545000.0,11.45,11.4543,11.4069,11.4155,545000.0
2005-02-22 15:50:00,26.48,26.48,26.41,26.44,765700.0,11.4112,11.4112,11.3811,11.394,765700.0
2005-02-22 15:55:00,26.44,26.48,26.43,26.45,1053900.0,11.394,11.4112,11.3897,11.3983,1053900.0
2005-02-23 09:30:00,26.68,26.77,26.64,26.72,1784600.0,11.4974,11.5362,11.4802,11.5147,1784600.0
2005-02-23 09:35:00,26.71,26.77,26.64,26.65,740200.0,11.5104,11.5362,11.4802,11.4845,740200.0
2005-02-23 09:40:00,26.66,26.75,26.56,26.62,640900.0,11.4888,11.5276,11.4457,11.4716,640900.0
2005-02-23 09:45:00,26.62,26.63,26.55,26.58,378100.0,11.4716,11.4759,11.4414,11.4543,378100.0
2005-02-23 09:50:00,26.58,26.65,26.57,26.64,355900.0,11.4543,11.4845,11.45,11.4802,355900.0
2005-02-23 09:55:00,26.63,26.64,26.56,26.57,299500.0,11.4759,11.4802,11.4457,11.45,299500.0
2005-02-23 10:00:00,26.57,26.58,26.51,26.51,288800.0,11.45,11.4543,11.4242,11.4242,288800.0
2005-02-23 10:05:00,26.52,26.52,26.42,26.42,581400.0,11.4285,11.4285,11.3854,11.3854,581400.0
2005-02-23 10:10:00,26.43,26.47,26.41,26.47,452200.0,11.3897,11.4069,11.3811,11.4069,452200.0
2005-02-23 10:15:00,26.47,26.58,26.45,26.53,321700.0,11.4069,11.4543,11.3983,11.4328,321700.0
2005-02-23 10:20:00,26.53,26.55,26.5,26.53,426700.0,11.4328,11.4414,11.4199,11.4328,426700.0
2005-02-23 10:25:00,26.53,26.55,26.52,26.54,228500.0,11.4328,11.4414,11.4285,11.4371,228500.0
2005-02-23 10:30:00,26.53,26.63,26.53,26.62,427000.0,11.4328,11.4759,11.4328,11.4716,427000.0
2005-02-23 10:35:00,26.61,26.62,26.51,26.55,411600.0,11.4673,11.4716,11.4242,11.4414,411600.0
2005-02-23 10:40:00,26.55,26.57,26.5,26.5,325500.0,11.4414,11.45,11.4199,11.4199,325500.0
2005-02-23 10:45:00,26.51,26.54,26.48,26.49,308500.0,11.4242,11.4371,11.4112,11.4155,308500.0
2005-02-23 10:50:00,26.5,26.52,26.43,26.43,427400.0,11.4199,11.4285,11.3897,11.3897,427400.0
2005-02-23 10:55:00,26.45,26.48,26.4,26.46,460700.0,11.3983,11.4112,11.3768,11.4026,460700.0
2005-02-23 11:00:00,26.45,26.48,26.41,26.44,368800.0,11.3983,11.4112,11.3811,11.394,368800.0
2005-02-23 11:05:00,26.44,26.52,26.44,26.49,326600.0,11.394,11.4285,11.394,11.4155,326600.0
2005-02-23 11:10:00,26.5,26.67,26.46,26.48,188900.0,11.4199,11.4931,11.4026,11.4112,188900.0
2005-02-23 11:15:00,26.48,26.53,26.47,26.52,381700.0,11.4112,11.4328,11.4069,11.4285,381700.0
2005-02-23 11:20:00,26.52,26.56,26.51,26.56,380800.0,11.4285,11.4457,11.4242,11.4457,380800.0
2005-02-23 11:25:00,26.56,26.58,26.54,26.57,290400.0,11.4457,11.4543,11.4371,11.45,290400.0
2005-02-23 11:30:00,26.58,26.68,26.56,26.67,464200.0,11.4543,11.4974,11.4457,11.4931,464200.0
2005-02-23 11:35:00,26.66,26.67,26.4,26.61,498600.0,11.4888,11.4931,11.3768,11.4673,498600.0
2005-02-23 11:40:00,26.61,26.64,26.58,26.59,293100.0,11.4673,11.4802,11.4543,11.4586,293100.0
2005-02-23 11:45:00,26.59,26.6,26.56,26.57,545800.0,11.4586,11.463,11.4457,11.45,545800.0
2005-02-23 11:50:00,26.58,26.58,26.54,26.55,390800.0,11.4543,11.4543,11.4371,11.4414,390800.0
2005-02-23 11:55:00,26.54,26.59,26.54,26.56,296500.0,11.4371,11.4586,11.4371,11.4457,296500.0
2005-02-23 12:00:00,26.57,26.62,26.55,26.61,332700.0,11.45,11.4716,11.4414,11.4673,332700.0
2005-02-23 12:05:00,26.6,26.64,26.58,26.59,313600.0,11.463,11.4802,11.4543,11.4586,313600.0
2005-02-23 12:10:00,26.59,26.6,26.56,26.56,172800.0,11.4586,11.463,11.4457,11.4457,172800.0
2005-02-23 12:15:00,26.56,26.57,26.55,26.56,360400.0,11.4457,11.45,11.4414,11.4457,360400.0
2005-02-23 12:20:00,26.56,26.57,26.55,26.57,123700.0,11.4457,11.45,11.4414,11.45,123700.0
2005-02-23 12:25:00,26.57,26.58,26.56,26.57,94800.0,11.45,11.4543,11.4457,11.45,94800.0
2005-02-23 12:30:00,26.57,26.59,26.56,26.57,89000.0,11.45,11.4586,11.4457,11.45,89000.0
2005-02-23 12:35:00,26.57,26.58,26.56,26.58,94600.0,11.45,11.4543,11.4457,11.4543,94600.0
2005-02-23 12:40:00,26.58,26.58,26.56,26.56,107900.0,11.4543,11.4543,11.4457,11.4457,107900.0
2005-02-23 12:45:00,26.56,26.57,26.55,26.56,92300.0,11.4457,11.45,11.4414,11.4457,92300.0
2005-02-23 12:50:00,26.56,26.57,26.55,26.57,85000.0,11.4457,11.45,11.4414,11.45,85000.0
2005-02-23 12:55:00,26.56,26.59,26.56,26.59,97300.0,11.4457,11.4586,11.4457,11.4586,97300.0
2005-02-23 13:00:00,26.59,26.59,26.5,26.55,221400.0,11.4586,11.4586,11.4199,11.4414,221400.0
2005-02-23 13:05:00,26.55,26.55,26.47,26.48,324200.0,11.4414,11.4414,11.4069,11.4112,324200.0
2005-02-23 13:10:00,26.49,26.5,26.46,26.47,204300.0,11.4155,11.4199,11.4026,11.4069,204300.0
2005-02-23 13:15:00,26.47,26.51,26.47,26.49,162800.0,11.4069,11.4242,11.4069,11.4155,162800.0
2005-02-23 13:20:00,26.49,26.49,26.46,26.49,206800.0,11.4155,11.4155,11.4026,11.4155,206800.0
2005-02-23 13:25:00,26.48,26.49,26.46,26.47,130000.0,11.4112,11.4155,11.4026,11.4069,130000.0
2005-02-23 13:30:00,26.48,26.49,26.46,26.48,113100.0,11.4112,11.4155,11.4026,11.4112,113100.0
2005-02-23 13:35:00,26.48,26.52,26.48,26.5,193600.0,11.4112,11.4285,11.4112,11.4199,193600.0
2005-02-23 13:40:00,26.51,26.52,26.46,26.48,212000.0,11.4242,11.4285,11.4026,11.4112,212000.0
2005-02-23 13:45:00,26.47,26.5,26.45,26.47,202700.0,11.4069,11.4199,11.3983,11.4069,202700.0
2005-02-23 13:50:00,26.47,26.5,26.46,26.5,188500.0,11.4069,11.4199,11.4026,11.4199,188500.0
2005-02-23 13:55:00,26.49,26.52,26.46,26.47,217300.0,11.4155,11.4285,11.4026,11.4069,217300.0
2005-02-23 14:00:00,26.47,26.49,26.45,26.49,305000.0,11.4069,11.4155,11.3983,11.4155,305000.0
2005-02-23 14:05:00,26.49,26.51,26.46,26.5,316800.0,11.4155,11.4242,11.4026,11.4199,316800.0
2005-02-23 14:10:00,26.5,26.5,26.44,26.47,211000.0,11.4199,11.4199,11.394,11.4069,211000.0
2005-02-23 14:15:00,26.47,26.47,26.45,26.47,129700.0,11.4069,11.4069,11.3983,11.4069,129700.0
2005-02-23 14:20:00,26.46,26.5,26.42,26.42,213700.0,11.4026,11.4199,11.3854,11.3854,213700.0
2005-02-23 14:25:00,26.42,26.45,26.42,26.44,243600.0,11.3854,11.3983,11.3854,11.394,243600.0
2005-02-23 14:30:00,26.43,26.45,26.43,26.44,324100.0,11.3897,11.3983,11.3897,11.394,324100.0
2005-02-23 14:35:00,26.44,26.48,26.44,26.48,302500.0,11.394,11.4112,11.394,11.4112,302500.0
2005-02-23 14:40:00,26.47,26.48,26.45,26.45,350400.0,11.4069,11.4112,11.3983,11.3983,350400.0
2005-02-23 14:45:00,26.45,26.46,26.44,26.46,243100.0,11.3983,11.4026,11.394,11.4026,243100.0
2005-02-23 14:50:00,26.46,26.48,26.45,26.47,372700.0,11.4026,11.4112,11.3983,11.4069,372700.0
2005-02-23 14:55:00,26.48,26.52,26.46,26.52,204500.0,11.4112,11.4285,11.4026,11.4285,204500.0
2005-02-23 15:00:00,26.52,26.53,26.5,26.53,255900.0,11.4285,11.4328,11.4199,11.4328,255900.0
2005-02-23 15:05:00,26.52,26.53,26.48,26.51,727200.0,11.4285,11.4328,11.4112,11.4242,727200.0
2005-02-23 15:10:00,26.52,26.58,26.51,26.58,275800.0,11.4285,11.4543,11.4242,11.4543,275800.0
2005-02-23 15:15:00,26.58,26.6,26.54,26.57,392900.0,11.4543,11.463,11.4371,11.45,392900.0
2005-02-23 15:20:00,26.57,26.6,26.54,26.56,956000.0,11.45,11.463,11.4371,11.4457,956000.0
2005-02-23 15:25:00,26.55,26.56,26.52,26.53,1168100.0,11.4414,11.4457,11.4285,11.4328,1168100.0
2005-02-23 15:30:00,26.53,26.54,26.47,26.48,481300.0,11.4328,11.4371,11.4069,11.4112,481300.0
2005-02-23 15:35:00,26.47,26.48,26.43,26.44,406000.0,11.4069,11.4112,11.3897,11.394,406000.0
2005-02-23 15:40:00,26.43,26.5,26.35,26.35,900000.0,11.3897,11.4199,11.3552,11.3552,900000.0
2005-02-23 15:45:00,26.36,26.4,26.34,26.37,953400.0,11.3595,11.3768,11.3509,11.3638,953400.0
2005-02-23 15:50:00,26.37,26.41,26.35,26.41,640100.0,11.3638,11.3811,11.3552,11.3811,640100.0
2005-02-23 15:55:00,26.41,26.41,26.36,26.4,757900.0,11.3811,11.3811,11.3595,11.3768,757900.0
2005-02-24 09:30:00,26.4,26.41,26.36,26.37,841500.0,11.3768,11.3811,11.3595,11.3638,841500.0
2005-02-24 09:35:00,26.38,26.38,26.24,26.29,565100.0,11.3681,11.3681,11.3078,11.3294,565100.0
2005-02-24 09:40:00,26.29,26.37,26.12,26.12,622000.0,11.3294,11.3638,11.2561,11.2561,622000.0
2005-02-24 09:45:00,26.14,26.14,26.0,26.0,1243000.0,11.2647,11.2647,11.2044,11.2044,1243000.0
2005-02-24 09:50:00,26.04,26.07,25.94,25.94,969900.0,11.2216,11.2346,11.1785,11.1785,969900.0
2005-02-24 09:55:00,25.92,26.1,25.89,26.02,653300.0,11.1699,11.2475,11.157,11.213,653300.0
2005-02-24 10:00:00,26.03,26.07,25.96,26.02,625100.0,11.2173,11.2346,11.1872,11.213,625100.0
2005-02-24 10:05:00,26.02,26.07,26.0,26.07,283800.0,11.213,11.2346,11.2044,11.2346,283800.0
2005-02-24 10:10:00,26.07,26.09,26.02,26.06,338300.0,11.2346,11.2432,11.213,11.2302,338300.0
2005-02-24 10:15:00,26.06,26.14,26.06,26.1,537000.0,11.2302,11.2647,11.2302,11.2475,537000.0
2005-02-24 10:20:00,26.1,26.13,26.07,26.11,309500.0,11.2475,11.2604,11.2346,11.2518,309500.0
2005-02-24 10:25:00,26.1,26.12,26.09,26.1,165200.0,11.2475,11.2561,11.2432,11.2475,165200.0
2005-02-24 10:30:00,26.11,26.23,26.09,26.18,435000.0,11.2518,11.3035,11.2432,11.282,435000.0
2005-02-24 10:35:00,26.18,26.22,26.15,26.17,285800.0,11.282,11.2992,11.269,11.2776,285800.0
2005-02-24 10:40:00,26.16,26.19,26.12,26.15,231400.0,11.2733,11.2863,11.2561,11.269,231400.0
2005-02-24 10:45:00,26.16,26.16,26.05,26.05,231100.0,11.2733,11.2733,11.2259,11.2259,231100.0
2005-02-24 10:50:00,26.06,26.13,26.05,26.08,436200.0,11.2302,11.2604,11.2259,11.2389,436200.0
2005-02-24 10:55:00,26.08,26.09,26.03,26.04,381300.0,11.2389,11.2432,11.2173,11.2216,381300.0
2005-02-24 11:00:00,26.03,26.04,25.99,26.0,379300.0,11.2173,11.2216,11.2001,11.2044,379300.0
2005-02-24 11:05:00,26.0,26.07,25.99,26.07,301200.0,11.2044,11.2346,11.2001,11.2346,301200.0
2005-02-24 11:10:00,26.06,26.08,26.03,26.03,216500.0,11.2302,11.2389,11.2173,11.2173,216500.0
2005-02-24 11:15:00,26.05,26.08,26.02,26.07,194200.0,11.2259,11.2389,11.213,11.2346,194200.0
2005-02-24 11:20:00,26.07,26.09,26.06,26.07,199100.0,11.2346,11.2432,11.2302,11.2346,199100.0
2005-02-24 11:25:00,26.07,26.09,26.06,26.06,159400.0,11.2346,11.2432,11.2302,11.2302,159400.0
2005-02-24 11:30:00,26.07,26.07,26.03,26.05,257100.0,11.2346,11.2346,11.2173,11.2259,257100.0
2005-02-24 11:35:00,26.05,26.06,26.02,26.03,450600.0,11.2259,11.2302,11.213,11.2173,450600.0
2005-02-24 11:40:00,26.02,26.05,26.02,26.04,135200.0,11.213,11.2259,11.213,11.2216,135200.0
2005-02-24 11:45:00,26.05,26.05,26.03,26.03,149900.0,11.2259,11.2259,11.2173,11.2173,149900.0
2005-02-24 11:50:00,26.03,26.05,26.02,26.03,199700.0,11.2173,11.2259,11.213,11.2173,199700.0
2005-02-24 11:55:00,26.03,26.07,26.01,26.05,319100.0,11.2173,11.2346,11.2087,11.2259,319100.0
2005-02-24 12:00:00,26.05,26.07,26.01,26.02,232600.0,11.2259,11.2346,11.2087,11.213,232600.0
2005-02-24 12:05:00,26.03,26.04,26.01,26.02,209500.0,11.2173,11.2216,11.2087,11.213,209500.0
2005-02-24 12:10:00,26.03,26.05,26.02,26.04,156500.0,11.2173,11.2259,11.213,11.2216,156500.0
2005-02-24 12:15:00,26.04,26.05,26.02,26.02,114200.0,11.2216,11.2259,11.213,11.213,114200.0
2005-02-24 12:20:00,26.02,26.03,26.0,26.02,171900.0,11.213,11.2173,11.2044,11.213,171900.0
2005-02-24 12:25:00,26.02,26.05,26.01,26.03,149400.0,11.213,11.2259,11.2087,11.2173,149400.0
2005-02-24 12:30:00,26.04,26.04,26.02,26.04,105000.0,11.2216,11.2216,11.213,11.2216,105000.0
2005-02-24 12:35:00,26.04,26.08,26.04,26.06,253400.0,11.2216,11.2389,11.2216,11.2302,253400.0
2005-02-24 12:40:00,26.07,26.08,26.03,26.06,214700.0,11.2346,11.2389,11.2173,11.2302,214700.0
2005-02-24 12:45:00,26.05,26.09,26.05,26.06,136900.0,11.2259,11.2432,11.2259,11.2302,136900.0
2005-02-24 12:50:00,26.05,26.09,26.05,26.09,105600.0,11.2259,11.2432,11.2259,11.2432,105600.0
2005-02-24 12:55:00,26.09,26.11,26.07,26.09,270700.0,11.2432,11.2518,11.2346,11.2432,270700.0
2005-02-24 13:00:00,26.1,26.13,26.09,26.13,559800.0,11.2475,11.2604,11.2432,11.2604,559800.0
2005-02-24 13:05:00,26.13,26.13,26.09,26.1,217500.0,11.2604,11.2604,11.2432,11.2475,217500.0
2005-02-24 13:10:00,26.1,26.12,26.08,26.1,180600.0,11.2475,11.2561,11.2389,11.2475,180600.0
2005-02-24 13:15:00,26.09,26.11,26.09,26.1,129000.0,11.2432,11.2518,11.2432,11.2475,129000.0
2005-02-24 13:20:00,26.1,26.13,26.1,26.12,138400.0,11.2475,11.2604,11.2475,11.2561,138400.0
2005-02-24 13:25:00,26.12,26.14,26.11,26.13,182700.0,11.2561,11.2647,11.2518,11.2604,182700.0
2005-02-24 13:30:00,26.13,26.14,26.1,26.11,129100.0,11.2604,11.2647,11.2475,11.2518,129100.0
2005-02-24 13:35:00,26.11,26.15,26.11,26.14,311300.0,11.2518,11.269,11.2518,11.2647,311300.0
2005-02-24 13:40:00,26.13,26.17,26.13,26.17,232800.0,11.2604,11.2776,11.2604,11.2776,232800.0
2005-02-24 13:45:00,26.17,26.18,26.16,26.17,443800.0,11.2776,11.282,11.2733,11.2776,443800.0
2005-02-24 13:50:00,26.17,26.19,26.16,26.16,356700.0,11.2776,11.2863,11.2733,11.2733,356700.0
2005-02-24 13:55:00,26.17,26.17,26.15,26.15,167100.0,11.2776,11.2776,11.269,11.269,167100.0
2005-02-24 14:00:00,26.16,26.17,26.14,26.17,191000.0,11.2733,11.2776,11.2647,11.2776,191000.0
2005-02-24 14:05:00,26.16,26.19,26.16,26.19,371200.0,11.2733,11.2863,11.2733,11.2863,371200.0
2005-02-24 14:10:00,26.19,26.41,26.19,26.4,936400.0,11.2863,11.3811,11.2863,11.3768,936400.0
2005-02-24 14:15:00,26.39,26.4,26.31,26.32,823900.0,11.3725,11.3768,11.338,11.3423,823900.0
2005-02-24 14:20:00,26.31,26.31,26.26,26.27,274700.0,11.338,11.338,11.3164,11.3207,274700.0
2005-02-24 14:25:00,26.27,26.28,26.23,26.26,274900.0,11.3207,11.3251,11.3035,11.3164,274900.0
2005-02-24 14:30:00,26.25,26.27,26.24,26.25,228800.0,11.3121,11.3207,11.3078,11.3121,228800.0
2005-02-24 14:35:00,26.25,26.26,26.22,26.24,235000.0,11.3121,11.3164,11.2992,11.3078,235000.0
2005-02-24 14:40:00,26.24,26.27,26.22,26.25,297600.0,11.3078,11.3207,11.2992,11.3121,297600.0
2005-02-24 14:45:00,26.26,26.27,26.23,26.24,336200.0,11.3164,11.3207,11.3035,11.3078,336200.0
2005-02-24 14:50:00,26.25,26.3,26.24,26.25,257100.0,11.3121,11.3337,11.3078,11.3121,257100.0
2005-02-24 14:55:00,26.26,26.27,26.24,26.26,239700.0,11.3164,11.3207,11.3078,11.3164,239700.0
2005-02-24 15:00:00,26.26,26.33,26.25,26.32,227900.0,11.3164,11.3466,11.3121,11.3423,227900.0
2005-02-24 15:05:00,26.33,26.36,26.29,26.3,312700.0,11.3466,11.3595,11.3294,11.3337,312700.0
2005-02-24 15:10:00,26.3,26.32,26.27,26.29,365100.0,11.3337,11.3423,11.3207,11.3294,365100.0
2005-02-24 15:15:00,26.28,26.29,26.26,26.27,195200.0,11.3251,11.3294,11.3164,11.3207,195200.0
2005-02-24 15:20:00,26.26,26.27,26.24,26.27,321200.0,11.3164,11.3207,11.3078,11.3207,321200.0
2005-02-24 15:25:00,26.26,26.33,26.24,26.32,536300.0,11.3164,11.3466,11.3078,11.3423,536300.0
2005-02-24 15:30:00,26.31,26.38,26.29,26.34,514800.0,11.338,11.3681,11.3294,11.3509,514800.0
2005-02-24 15:35:00,26.33,26.43,26.33,26.4,691600.0,11.3466,11.3897,11.3466,11.3768,691600.0
2005-02-24 15:40:00,26.4,26.44,26.39,26.41,559300.0,11.3768,11.394,11.3725,11.3811,559300.0
2005-02-24 15:45:00,26.42,26.46,26.4,26.42,882500.0,11.3854,11.4026,11.3768,11.3854,882500.0
2005-02-24 15:50:00,26.42,26.5,26.41,26.48,767400.0,11.3854,11.4199,11.3811,11.4112,767400.0
2005-02-24 15:55:00,26.49,26.49,26.39,26.41,985500.0,11.4155,11.4155,11.3725,11.3811,985500.0
2005-02-25 09:30:00,26.5,26.5,26.39,26.41,1131100.0,11.4199,11.4199,11.3725,11.3811,1131100.0
2005-02-25 09:35:00,26.41,26.45,26.39,26.4,225700.0,11.3811,11.3983,11.3725,11.3768,225700.0
2005-02-25 09:40:00,26.4,26.4,26.33,26.34,163100.0,11.3768,11.3768,11.3466,11.3509,163100.0
2005-02-25 09:45:00,26.34,26.38,26.33,26.35,249000.0,11.3509,11.3681,11.3466,11.3552,249000.0
2005-02-25 09:50:00,26.35,26.38,26.33,26.38,288300.0,11.3552,11.3681,11.3466,11.3681,288300.0
2005-02-25 09:55:00,26.37,26.39,26.35,26.39,210700.0,11.3638,11.3725,11.3552,11.3725,210700.0
2005-02-25 10:00:00,26.4,26.46,26.35,26.45,277100.0,11.3768,11.4026,11.3552,11.3983,277100.0
2005-02-25 10:05:00,26.46,26.53,26.44,26.5,292200.0,11.4026,11.4328,11.394,11.4199,292200.0
2005-02-25 10:10:00,26.5,26.6,26.5,26.59,612000.0,11.4199,11.463,11.4199,11.4586,612000.0
2005-02-25 10:15:00,26.6,26.61,26.52,26.53,384200.0,11.463,11.4673,11.4285,11.4328,384200.0
2005-02-25 10:20:00,26.53,26.57,26.53,26.57,336400.0,11.4328,11.45,11.4328,11.45,336400.0
2005-02-25 10:25:00,26.56,26.58,26.51,26.58,289400.0,11.4457,11.4543,11.4242,11.4543,289400.0
2005-02-25 10:30:00,26.56,26.58,26.54,26.54,222300.0,11.4457,11.4543,11.4371,11.4371,222300.0
2005-02-25 10:35:00,26.54,26.56,26.52,26.55,280100.0,11.4371,11.4457,11.4285,11.4414,280100.0
2005-02-25 10:40:00,26.55,26.6,26.54,26.58,253700.0,11.4414,11.463,11.4371,11.4543,253700.0
2005-02-25 10:45:00,26.59,26.65,26.58,26.6,383800.0,11.4586,11.4845,11.4543,11.463,383800.0
2005-02-25 10:50:00,26.6,26.62,26.59,26.61,311700.0,11.463,11.4716,11.4586,11.4673,311700.0
2005-02-25 10:55:00,26.61,26.65,26.59,26.63,261000.0,11.4673,11.4845,11.4586,11.4759,261000.0
2005-02-25 11:00:00,26.62,26.72,26.62,26.66,495000.0,11.4716,11.5147,11.4716,11.4888,495000.0
2005-02-25 11:05:00,26.65,26.72,26.63,26.7,328900.0,11.4845,11.5147,11.4759,11.506,328900.0
2005-02-25 11:10:00,26.69,26.73,26.66,26.68,310500.0,11.5017,11.519,11.4888,11.4974,310500.0
2005-02-25 11:15:00,26.66,26.72,26.66,26.72,315200.0,11.4888,11.5147,11.4888,11.5147,315200.0
2005-02-25 11:20:00,26.72,26.75,26.7,26.75,368600.0,11.5147,11.5276,11.506,11.5276,368600.0
2005-02-25 11:25:00,26.75,26.79,26.73,26.79,359000.0,11.5276,11.5448,11.519,11.5448,359000.0
2005-02-25 11:30:00,26.78,26.82,26.76,26.8,385300.0,11.5405,11.5578,11.5319,11.5491,385300.0
2005-02-25 11:35:00,26.8,26.82,26.78,26.78,294500.0,11.5491,11.5578,11.5405,11.5405,294500.0
2005-02-25 11:40:00,26.79,26.8,26.71,26.72,204500.0,11.5448,11.5491,11.5104,11.5147,204500.0
2005-02-25 11:45:00,26.71,26.74,26.69,26.7,180900.0,11.5104,11.5233,11.5017,11.506,180900.0
2005-02-25 11:50:00,26.7,26.79,26.69,26.78,260500.0,11.506,11.5448,11.5017,11.5405,260500.0
2005-02-25 11:55:00,26.78,26.8,26.72,26.73,208100.0,11.5405,11.5491,11.5147,11.519,208100.0
2005-02-25 12:00:00,26.73,26.74,26.7,26.71,180500.0,11.519,11.5233,11.506,11.5104,180500.0
2005-02-25 12:05:00,26.71,26.74,26.7,26.71,156900.0,11.5104,11.5233,11.506,11.5104,156900.0
2005-02-25 12:10:00,26.71,26.74,26.68,26.69,372000.0,11.5104,11.5233,11.4974,11.5017,372000.0
2005-02-25 12:15:00,26.69,26.71,26.67,26.7,255800.0,11.5017,11.5104,11.4931,11.506,255800.0
2005-02-25 12:20:00,26.7,26.7,26.68,26.7,202600.0,11.506,11.506,11.4974,11.506,202600.0
2005-02-25 12:25:00,26.69,26.7,26.67,26.68,210800.0,11.5017,11.506,11.4931,11.4974,210800.0
2005-02-25 12:30:00,26.67,26.68,26.64,26.65,222500.0,11.4931,11.4974,11.4802,11.4845,222500.0
2005-02-25 12:35:00,26.65,26.71,26.63,26.7,432900.0,11.4845,11.5104,11.4759,11.506,432900.0
2005-02-25 12:40:00,26.69,26.72,26.69,26.71,170600.0,11.5017,11.5147,11.5017,11.5104,170600.0
2005-02-25 12:45:00,26.71,26.73,26.67,26.69,201600.0,11.5104,11.519,11.4931,11.5017,201600.0
2005-02-25 12:50:00,26.69,26.69,26.64,26.66,351700.0,11.5017,11.5017,11.4802,11.4888,351700.0
2005-02-25 12:55:00,26.66,26.69,26.66,26.68,156300.0,11.4888,11.5017,11.4888,11.4974,156300.0
2005-02-25 13:00:00,26.67,26.69,26.66,26.68,96300.0,11.4931,11.5017,11.4888,11.4974,96300.0
2005-02-25 13:05:00,26.69,26.73,26.67,26.72,130600.0,11.5017,11.519,11.4931,11.5147,130600.0
2005-02-25 13:10:00,26.72,26.73,26.69,26.71,113200.0,11.5147,11.519,11.5017,11.5104,113200.0
2005-02-25 13:15:00,26.7,26.7,26.67,26.69,118100.0,11.506,11.506,11.4931,11.5017,118100.0
2005-02-25 13:20:00,26.69,26.71,26.69,26.7,168400.0,11.5017,11.5104,11.5017,11.506,168400.0
2005-02-25 13:25:00,26.7,26.73,26.68,26.69,181500.0,11.506,11.519,11.4974,11.5017,181500.0
2005-02-25 13:30:00,26.69,26.7,26.66,26.69,274300.0,11.5017,11.506,11.4888,11.5017,274300.0
2005-02-25 13:35:00,26.7,26.7,26.68,26.68,101900.0,11.506,11.506,11.4974,11.4974,101900.0
2005-02-25 13:40:00,26.69,26.7,26.68,26.69,155500.0,11.5017,11.506,11.4974,11.5017,155500.0
2005-02-25 13:45:00,26.69,26.7,26.66,26.69,105700.0,11.5017,11.506,11.4888,11.5017,105700.0
2005-02-25 13:50:00,26.69,26.72,26.68,26.71,162200.0,11.5017,11.5147,11.4974,11.5104,162200.0
2005-02-25 13:55:00,26.72,26.72,26.67,26.69,108900.0,11.5147,11.5147,11.4931,11.5017,108900.0
2005-02-25 14:00:00,26.69,26.7,26.67,26.67,119800.0,11.5017,11.506,11.4931,11.4931,119800.0
2005-02-25 14:05:00,26.68,26.7,26.67,26.7,241400.0,11.4974,11.506,11.4931,11.506,241400.0
2005-02-25 14:10:00,26.7,26.73,26.69,26.73,216900.0,11.506,11.519,11.5017,11.519,216900.0
2005-02-25 14:15:00,26.73,26.75,26.71,26.73,159500.0,11.519,11.5276,11.5104,11.519,159500.0
2005-02-25 14:20:00,26.73,26.76,26.72,26.76,248200.0,11.519,11.5319,11.5147,11.5319,248200.0
2005-02-25 14:25:00,26.74,26.8,26.74,26.78,248600.0,11.5233,11.5491,11.5233,11.5405,248600.0
2005-02-25 14:30:00,26.79,26.81,26.77,26.78,410500.0,11.5448,11.5534,11.5362,11.5405,410500.0
2005-02-25 14:35:00,26.78,26.81,26.77,26.77,242300.0,11.5405,11.5534,11.5362,11.5362,242300.0
2005-02-25 14:40:00,26.77,26.78,26.68,26.7,205100.0,11.5362,11.5405,11.4974,11.506,205100.0
2005-02-25 14:45:00,26.7,26.73,26.7,26.71,177800.0,11.506,11.519,11.506,11.5104,177800.0
2005-02-25 14:50:00,26.71,26.78,26.71,26.77,246300.0,11.5104,11.5405,11.5104,11.5362,246300.0
2005-02-25 14:55:00,26.77,26.8,26.76,26.77,338700.0,11.5362,11.5491,11.5319,11.5362,338700.0
2005-02-25 15:00:00,26.77,26.78,26.75,26.78,264800.0,11.5362,11.5405,11.5276,11.5405,264800.0
2005-02-25 15:05:00,26.78,26.8,26.76,26.76,341600.0,11.5405,11.5491,11.5319,11.5319,341600.0
2005-02-25 15:10:00,26.76,26.8,26.76,26.79,243500.0,11.5319,11.5491,11.5319,11.5448,243500.0
2005-02-25 15:15:00,26.79,26.8,26.74,26.74,360100.0,11.5448,11.5491,11.5233,11.5233,360100.0
2005-02-25 15:20:00,26.75,26.8,26.7,26.78,359000.0,11.5276,11.5491,11.506,11.5405,359000.0
2005-02-25 15:25:00,26.78,26.79,26.75,26.75,343000.0,11.5405,11.5448,11.5276,11.5276,343000.0
2005-02-25 15:30:00,26.75,26.9,26.75,26.9,661600.0,11.5276,11.5922,11.5276,11.5922,661600.0
2005-02-25 15:35:00,26.85,26.9,26.83,26.86,572500.0,11.5707,11.5922,11.5621,11.575,572500.0
2005-02-25 15:40:00,26.88,26.9,26.86,26.89,350600.0,11.5836,11.5922,11.575,11.5879,350600.0
2005-02-25 15:45:00,26.88,26.9,26.85,26.88,297100.0,11.5836,11.5922,11.5707,11.5836,297100.0
2005-02-25 15:50:00,26.88,26.89,26.86,26.88,405000.0,11.5836,11.5879,11.575,11.5836,405000.0
2005-02-25 15:55:00,26.88,26.9,26.85,26.86,864800.0,11.5836,11.5922,11.5707,11.575,864800.0
2005-02-28 09:30:00,26.94,27.15,26.87,26.89,1003100.0,11.6095,11.7,11.5793,11.5879,1003100.0
2005-02-28 09:35:00,26.89,26.9,26.8,26.8,633200.0,11.5879,11.5922,11.5491,11.5491,633200.0
2005-02-28 09:40:00,26.8,26.84,26.79,26.82,508500.0,11.5491,11.5664,11.5448,11.5578,508500.0
2005-02-28 09:45:00,26.82,26.83,26.58,26.59,984300.0,11.5578,11.5621,11.4543,11.4586,984300.0
2005-02-28 09:50:00,26.59,26.71,26.5,26.7,841600.0,11.4586,11.5104,11.4199,11.506,841600.0
2005-02-28 09:55:00,26.7,26.71,26.64,26.7,353300.0,11.506,11.5104,11.4802,11.506,353300.0
2005-02-28 10:00:00,26.7,26.77,26.65,26.68,365900.0,11.506,11.5362,11.4845,11.4974,365900.0
2005-02-28 10:05:00,26.68,26.71,26.64,26.67,268300.0,11.4974,11.5104,11.4802,11.4931,268300.0
2005-02-28 10:10:00,26.67,26.87,26.66,26.85,841500.0,11.4931,11.5793,11.4888,11.5707,841500.0
2005-02-28 10:15:00,26.86,26.88,26.78,26.8,379300.0,11.575,11.5836,11.5405,11.5491,379300.0
2005-02-28 10:20:00,26.8,26.82,26.73,26.79,274400.0,11.5491,11.5578,11.519,11.5448,274400.0
2005-02-28 10:25:00,26.79,26.84,26.78,26.8,243300.0,11.5448,11.5664,11.5405,11.5491,243300.0
2005-02-28 10:30:00,26.8,26.81,26.76,26.78,184200.0,11.5491,11.5534,11.5319,11.5405,184200.0
2005-02-28 10:35:00,26.79,26.83,26.77,26.8,214400.0,11.5448,11.5621,11.5362,11.5491,214400.0
2005-02-28 10:40:00,26.81,26.85,26.78,26.79,785700.0,11.5534,11.5707,11.5405,11.5448,785700.0
2005-02-28 10:45:00,26.79,26.84,26.78,26.8,248900.0,11.5448,11.5664,11.5405,11.5491,248900.0
2005-02-28 10:50:00,26.79,26.8,26.77,26.77,338500.0,11.5448,11.5491,11.5362,11.5362,338500.0
2005-02-28 10:55:00,26.77,26.8,26.76,26.78,217400.0,11.5362,11.5491,11.5319,11.5405,217400.0
2005-02-28 11:00:00,26.78,26.79,26.75,26.75,149500.0,11.5405,11.5448,11.5276,11.5276,149500.0
2005-02-28 11:05:00,26.75,26.77,26.74,26.76,230500.0,11.5276,11.5362,11.5233,11.5319,230500.0
2005-02-28 11:10:00,26.77,26.77,26.74,26.75,418400.0,11.5362,11.5362,11.5233,11.5276,418400.0
2005-02-28 11:15:00,26.75,26.78,26.74,26.78,192200.0,11.5276,11.5405,11.5233,11.5405,192200.0
2005-02-28 11:20:00,26.77,26.78,26.73,26.74,252300.0,11.5362,11.5405,11.519,11.5233,252300.0
2005-02-28 11:25:00,26.73,26.75,26.7,26.71,282300.0,11.519,11.5276,11.506,11.5104,282300.0
2005-02-28 11:30:00,26.7,26.73,26.69,26.71,335500.0,11.506,11.519,11.5017,11.5104,335500.0
2005-02-28 11:35:00,26.71,26.76,26.7,26.75,228300.0,11.5104,11.5319,11.506,11.5276,228300.0
2005-02-28 11:40:00,26.8,26.8,26.76,26.8,543500.0,11.5491,11.5491,11.5319,11.5491,543500.0
2005-02-28 11:45:00,26.8,26.8,26.72,26.72,234200.0,11.5491,11.5491,11.5147,11.5147,234200.0
2005-02-28 11:50:00,26.72,26.73,26.7,26.73,158900.0,11.5147,11.519,11.506,11.519,158900.0
2005-02-28 11:55:00,26.74,26.78,26.72,26.76,211300.0,11.5233,11.5405,11.5147,11.5319,211300.0
2005-02-28 12:00:00,26.76,26.76,26.71,26.71,168200.0,11.5319,11.5319,11.5104,11.5104,168200.0
2005-02-28 12:05:00,26.72,26.72,26.7,26.71,145300.0,11.5147,11.5147,11.506,11.5104,145300.0
2005-02-28 12:10:00,26.7,26.71,26.69,26.69,172600.0,11.506,11.5104,11.5017,11.5017,172600.0
2005-02-28 12:15:00,26.7,26.7,26.62,26.63,226100.0,11.506,11.506,11.4716,11.4759,226100.0
2005-02-28 12:20:00,26.63,26.67,26.61,26.65,229900.0,11.4759,11.4931,11.4673,11.4845,229900.0
2005-02-28 12:25:00,26.64,26.65,26.6,26.6,197700.0,11.4802,11.4845,11.463,11.463,197700.0
2005-02-28 12:30:00,26.6,26.6,26.55,26.59,205700.0,11.463,11.463,11.4414,11.4586,205700.0
2005-02-28 12:35:00,26.59,26.61,26.58,26.59,145200.0,11.4586,11.4673,11.4543,11.4586,145200.0
2005-02-28 12:40:00,26.58,26.6,26.55,26.58,131900.0,11.4543,11.463,11.4414,11.4543,131900.0
2005-02-28 12:45:00,26.58,26.59,26.56,26.56,192000.0,11.4543,11.4586,11.4457,11.4457,192000.0
2005-02-28 12:50:00,26.57,26.57,26.53,26.53,126700.0,11.45,11.45,11.4328,11.4328,126700.0
2005-02-28 12:55:00,26.53,26.54,26.52,26.53,132800.0,11.4328,11.4371,11.4285,11.4328,132800.0
2005-02-28 13:00:00,26.53,26.56,26.51,26.51,195700.0,11.4328,11.4457,11.4242,11.4242,195700.0
2005-02-28 13:05:00,26.51,26.52,26.5,26.5,409900.0,11.4242,11.4285,11.4199,11.4199,409900.0
2005-02-28 13:10:00,26.5,26.51,26.46,26.48,177300.0,11.4199,11.4242,11.4026,11.4112,177300.0
2005-02-28 13:15:00,26.48,26.5,26.46,26.47,218800.0,11.4112,11.4199,11.4026,11.4069,218800.0
2005-02-28 13:20:00,26.48,26.5,26.43,26.44,463900.0,11.4112,11.4199,11.3897,11.394,463900.0
2005-02-28 13:25:00,26.43,26.44,26.37,26.37,433000.0,11.3897,11.394,11.3638,11.3638,433000.0
2005-02-28 13:30:00,26.37,26.47,26.37,26.44,296800.0,11.3638,11.4069,11.3638,11.394,296800.0
2005-02-28 13:35:00,26.45,26.46,26.41,26.43,244000.0,11.3983,11.4026,11.3811,11.3897,244000.0
2005-02-28 13:40:00,26.43,26.5,26.38,26.39,156400.0,11.3897,11.4199,11.3681,11.3725,156400.0
2005-02-28 13:45:00,26.4,26.4,26.35,26.36,300900.0,11.3768,11.3768,11.3552,11.3595,300900.0
2005-02-28 13:50:00,26.35,26.37,26.31,26.33,259200.0,11.3552,11.3638,11.338,11.3466,259200.0
2005-02-28 13:55:00,26.34,26.37,26.33,26.34,184300.0,11.3509,11.3638,11.3466,11.3509,184300.0
2005-02-28 14:00:00,26.33,26.33,26.3,26.32,678300.0,11.3466,11.3466,11.3337,11.3423,678300.0
2005-02-28 14:05:00,26.31,26.33,26.3,26.32,229800.0,11.338,11.3466,11.3337,11.3423,229800.0
2005-02-28 14:10:00,26.33,26.34,26.31,26.32,347500.0,11.3466,11.3509,11.338,11.3423,347500.0
2005-02-28 14:15:00,26.33,26.37,26.32,26.36,263800.0,11.3466,11.3638,11.3423,11.3595,263800.0
2005-02-28 14:20:00,26.36,26.4,26.35,26.38,302300.0,11.3595,11.3768,11.3552,11.3681,302300.0
2005-02-28 14:25:00,26.37,26.4,26.36,26.39,300400.0,11.3638,11.3768,11.3595,11.3725,300400.0
2005-02-28 14:30:00,26.38,26.4,26.36,26.37,685200.0,11.3681,11.3768,11.3595,11.3638,685200.0
2005-02-28 14:35:00,26.37,26.43,26.36,26.42,148100.0,11.3638,11.3897,11.3595,11.3854,148100.0
2005-02-28 14:40:00,26.43,26.44,26.4,26.42,339700.0,11.3897,11.394,11.3768,11.3854,339700.0
2005-02-28 14:45:00,26.42,26.45,26.41,26.44,329200.0,11.3854,11.3983,11.3811,11.394,329200.0
2005-02-28 14:50:00,26.44,26.45,26.42,26.43,337600.0,11.394,11.3983,11.3854,11.3897,337600.0
2005-02-28 14:55:00,26.43,26.43,26.39,26.42,303700.0,11.3897,11.3897,11.3725,11.3854,303700.0
2005-02-28 15:00:00,26.42,26.42,26.39,26.4,195600.0,11.3854,11.3854,11.3725,11.3768,195600.0
2005-02-28 15:05:00,26.39,26.45,26.38,26.41,380800.0,11.3725,11.3983,11.3681,11.3811,380800.0
2005-02-28 15:10:00,26.43,26.43,26.4,26.42,436200.0,11.3897,11.3897,11.3768,11.3854,436200.0
2005-02-28 15:15:00,26.42,26.44,26.4,26.41,436900.0,11.3854,11.394,11.3768,11.3811,436900.0
2005-02-28 15:20:00,26.43,26.43,26.37,26.39,368400.0,11.3897,11.3897,11.3638,11.3725,368400.0
2005-02-28 15:25:00,26.38,26.4,26.35,26.36,216400.0,11.3681,11.3768,11.3552,11.3595,216400.0
2005-02-28 15:30:00,26.37,26.42,26.36,26.41,408400.0,11.3638,11.3854,11.3595,11.3811,408400.0
2005-02-28 15:35:00,26.41,26.44,26.4,26.42,362000.0,11.3811,11.394,11.3768,11.3854,362000.0
2005-02-28 15:40:00,26.41,26.44,26.39,26.4,635600.0,11.3811,11.394,11.3725,11.3768,635600.0
2005-02-28 15:45:00,26.41,26.43,26.39,26.41,803600.0,11.3811,11.3897,11.3725,11.3811,803600.0
2005-02-28 15:50:00,26.42,26.42,26.4,26.4,744500.0,11.3854,11.3854,11.3768,11.3768,744500.0
2005-02-28 15:55:00,26.4,26.41,26.27,26.28,1143600.0,11.3768,11.3811,11.3207,11.3251,1143600.0
2005-03-01 09:30:00,26.53,26.54,26.46,26.5,1194900.0,11.4328,11.4371,11.4026,11.4199,1194900.0
2005-03-01 09:35:00,26.51,26.57,26.46,26.55,443400.0,11.4242,11.45,11.4026,11.4414,443400.0
2005-03-01 09:40:00,26.55,26.69,26.53,26.66,865600.0,11.4414,11.5017,11.4328,11.4888,865600.0
2005-03-01 09:45:00,26.65,26.79,26.58,26.6,704900.0,11.4845,11.5448,11.4543,11.463,704900.0
2005-03-01 09:50:00,26.59,26.65,26.58,26.63,551800.0,11.4586,11.4845,11.4543,11.4759,551800.0
2005-03-01 09:55:00,26.62,26.7,26.58,26.6,244500.0,11.4716,11.506,11.4543,11.463,244500.0
2005-03-01 10:00:00,26.6,26.69,26.57,26.62,460200.0,11.463,11.5017,11.45,11.4716,460200.0
2005-03-01 10:05:00,26.61,26.69,26.61,26.67,491200.0,11.4673,11.5017,11.4673,11.4931,491200.0
2005-03-01 10:10:00,26.66,26.72,26.63,26.65,691200.0,11.4888,11.5147,11.4759,11.4845,691200.0
2005-03-01 10:15:00,26.65,26.69,26.64,26.67,346400.0,11.4845,11.5017,11.4802,11.4931,346400.0
2005-03-01 10:20:00,26.67,26.73,26.66,26.73,443100.0,11.4931,11.519,11.4888,11.519,443100.0
2005-03-01 10:25:00,26.73,26.73,26.67,26.69,395900.0,11.519,11.519,11.4931,11.5017,395900.0
2005-03-01 10:30:00,26.68,26.71,26.66,26.67,289300.0,11.4974,11.5104,11.4888,11.4931,289300.0
2005-03-01 10:35:00,26.67,26.7,26.67,26.7,379900.0,11.4931,11.506,11.4931,11.506,379900.0
2005-03-01 10:40:00,26.7,26.72,26.65,26.68,219400.0,11.506,11.5147,11.4845,11.4974,219400.0
2005-03-01 10:45:00,26.68,26.69,26.66,26.67,249700.0,11.4974,11.5017,11.4888,11.4931,249700.0
2005-03-01 10:50:00,26.67,26.68,26.64,26.66,320100.0,11.4931,11.4974,11.4802,11.4888,320100.0
2005-03-01 10:55:00,26.65,26.68,26.65,26.66,196800.0,11.4845,11.4974,11.4845,11.4888,196800.0
2005-03-01 11:00:00,26.67,26.67,26.63,26.64,260300.0,11.4931,11.4931,11.4759,11.4802,260300.0
2005-03-01 11:05:00,26.64,26.65,26.59,26.6,242600.0,11.4802,11.4845,11.4586,11.463,242600.0
2005-03-01 11:10:00,26.59,26.62,26.59,26.59,291000.0,11.4586,11.4716,11.4586,11.4586,291000.0
2005-03-01 11:15:00,26.59,26.62,26.58,26.6,238900.0,11.4586,11.4716,11.4543,11.463,238900.0
2005-03-01 11:20:00,26.61,26.61,26.57,26.6,145000.0,11.4673,11.4673,11.45,11.463,145000.0
2005-03-01 11:25:00,26.61,26.62,26.56,26.59,298200.0,11.4673,11.4716,11.4457,11.4586,298200.0
2005-03-01 11:30:00,26.59,26.59,26.53,26.58,276300.0,11.4586,11.4586,11.4328,11.4543,276300.0
2005-03-01 11:35:00,26.58,26.63,26.57,26.61,189600.0,11.4543,11.4759,11.45,11.4673,189600.0
2005-03-01 11:40:00,26.61,26.63,26.6,26.62,125200.0,11.4673,11.4759,11.463,11.4716,125200.0
2005-03-01 11:45:00,26.61,26.69,26.61,26.68,249300.0,11.4673,11.5017,11.4673,11.4974,249300.0
2005-03-01 11:50:00,26.69,26.69,26.66,26.67,190500.0,11.5017,11.5017,11.4888,11.4931,190500.0
2005-03-01 11:55:00,26.68,26.69,26.66,26.67,293800.0,11.4974,11.5017,11.4888,11.4931,293800.0
2005-03-01 12:00:00,26.67,26.68,26.64,26.65,168400.0,11.4931,11.4974,11.4802,11.4845,168400.0
2005-03-01 12:05:00,26.65,26.67,26.61,26.63,147700.0,11.4845,11.4931,11.4673,11.4759,147700.0
2005-03-01 12:10:00,26.62,26.66,26.62,26.63,205500.0,11.4716,11.4888,11.4716,11.4759,205500.0
2005-03-01 12:15:00,26.64,26.65,26.6,26.61,316500.0,11.4802,11.4845,11.463,11.4673,316500.0
2005-03-01 12:20:00,26.6,26.64,26.6,26.61,283400.0,11.463,11.4802,11.463,11.4673,283400.0
2005-03-01 12:25:00,26.63,26.63,26.6,26.62,69000.0,11.4759,11.4759,11.463,11.4716,69000.0
2005-03-01 12:30:00,26.62,26.65,26.61,26.62,139900.0,11.4716,11.4845,11.4673,11.4716,139900.0
2005-03-01 12:35:00,26.62,26.64,26.6,26.63,208100.0,11.4716,11.4802,11.463,11.4759,208100.0
2005-03-01 12:40:00,26.62,26.64,26.59,26.59,439300.0,11.4716,11.4802,11.4586,11.4586,439300.0
2005-03-01 12:45:00,26.59,26.6,26.52,26.53,247200.0,11.4586,11.463,11.4285,11.4328,247200.0
2005-03-01 12:50:00,26.53,26.61,26.51,26.61,315800.0,11.4328,11.4673,11.4242,11.4673,315800.0
2005-03-01 12:55:00,26.6,26.62,26.58,26.59,104100.0,11.463,11.4716,11.4543,11.4586,104100.0
2005-03-01 13:00:00,26.58,26.6,26.56,26.58,121100.0,11.4543,11.463,11.4457,11.4543,121100.0
2005-03-01 13:05:00,26.58,26.61,26.57,26.6,110700.0,11.4543,11.4673,11.45,11.463,110700.0
2005-03-01 13:10:00,26.6,26.61,26.58,26.59,116700.0,11.463,11.4673,11.4543,11.4586,116700.0
2005-03-01 13:15:00,26.59,26.6,26.57,26.57,75000.0,11.4586,11.463,11.45,11.45,75000.0
2005-03-01 13:20:00,26.57,26.6,26.52,26.52,408700.0,11.45,11.463,11.4285,11.4285,408700.0
2005-03-01 13:25:00,26.52,26.54,26.49,26.5,271700.0,11.4285,11.4371,11.4155,11.4199,271700.0
2005-03-01 13:30:00,26.51,26.51,26.45,26.48,311800.0,11.4242,11.4242,11.3983,11.4112,311800.0
2005-03-01 13:35:00,26.48,26.51,26.47,26.51,215000.0,11.4112,11.4242,11.4069,11.4242,215000.0
2005-03-01 13:40:00,26.51,26.52,26.48,26.49,152600.0,11.4242,11.4285,11.4112,11.4155,152600.0
2005-03-01 13:45:00,26.48,26.53,26.47,26.48,259800.0,11.4112,11.4328,11.4069,11.4112,259800.0
2005-03-01 13:50:00,26.48,26.51,26.46,26.5,334600.0,11.4112,11.4242,11.4026,11.4199,334600.0
2005-03-01 13:55:00,26.5,26.51,26.45,26.47,317700.0,11.4199,11.4242,11.3983,11.4069,317700.0
2005-03-01 14:00:00,26.47,26.5,26.46,26.5,305600.0,11.4069,11.4199,11.4026,11.4199,305600.0
2005-03-01 14:05:00,26.49,26.54,26.49,26.53,211500.0,11.4155,11.4371,11.4155,11.4328,211500.0
2005-03-01 14:10:00,26.54,26.54,26.5,26.51,151600.0,11.4371,11.4371,11.4199,11.4242,151600.0
2005-03-01 14:15:00,26.52,26.54,26.51,26.54,177000.0,11.4285,11.4371,11.4242,11.4371,177000.0
2005-03-01 14:20:00,26.52,26.56,26.52,26.55,309100.0,11.4285,11.4457,11.4285,11.4414,309100.0
2005-03-01 14:25:00,26.54,26.58,26.53,26.55,293300.0,11.4371,11.4543,11.4328,11.4414,293300.0
2005-03-01 14:30:00,26.54,26.55,26.5,26.51,182200.0,11.4371,11.4414,11.4199,11.4242,182200.0
2005-03-01 14:35:00,26.52,26.55,26.5,26.54,214400.0,11.4285,11.4414,11.4199,11.4371,214400.0
2005-03-01 14:40:00,26.54,26.59,26.53,26.59,412500.0,11.4371,11.4586,11.4328,11.4586,412500.0
2005-03-01 14:45:00,26.59,26.59,26.53,26.56,300600.0,11.4586,11.4586,11.4328,11.4457,300600.0
2005-03-01 14:50:00,26.56,26.57,26.51,26.54,227500.0,11.4457,11.45,11.4242,11.4371,227500.0
2005-03-01 14:55:00,26.54,26.59,26.53,26.59,169000.0,11.4371,11.4586,11.4328,11.4586,169000.0
2005-03-01 15:00:00,26.59,26.6,26.57,26.59,163400.0,11.4586,11.463,11.45,11.4586,163400.0
2005-03-01 15:05:00,26.6,26.6,26.55,26.6,239100.0,11.463,11.463,11.4414,11.463,239100.0
2005-03-01 15:10:00,26.58,26.62,26.58,26.59,275700.0,11.4543,11.4716,11.4543,11.4586,275700.0
2005-03-01 15:15:00,26.6,26.62,26.55,26.55,303300.0,11.463,11.4716,11.4414,11.4414,303300.0
2005-03-01 15:20:00,26.55,26.55,26.49,26.51,442400.0,11.4414,11.4414,11.4155,11.4242,442400.0
2005-03-01 15:25:00,26.5,26.56,26.5,26.54,229200.0,11.4199,11.4457,11.4199,11.4371,229200.0
2005-03-01 15:30:00,26.54,26.58,26.53,26.57,329400.0,11.4371,11.4543,11.4328,11.45,329400.0
2005-03-01 15:35:00,26.58,26.6,26.55,26.56,276700.0,11.4543,11.463,11.4414,11.4457,276700.0
2005-03-01 15:40:00,26.56,26.57,26.54,26.56,228200.0,11.4457,11.45,11.4371,11.4457,228200.0
2005-03-01 15:45:00,26.55,26.58,26.52,26.56,274100.0,11.4414,11.4543,11.4285,11.4457,274100.0
2005-03-01 15:50:00,26.57,26.57,26.54,26.55,318100.0,11.45,11.45,11.4371,11.4414,318100.0
2005-03-01 15:55:00,26.55,26.58,26.54,26.58,518600.0,11.4414,11.4543,11.4371,11.4543,518600.0
2005-03-02 09:30:00,26.7,26.77,26.69,26.72,1376500.0,11.506,11.5362,11.5017,11.5147,1376500.0
2005-03-02 09:35:00,26.71,26.72,26.67,26.69,374400.0,11.5104,11.5147,11.4931,11.5017,374400.0
2005-03-02 09:40:00,26.69,26.76,26.68,26.69,379300.0,11.5017,11.5319,11.4974,11.5017,379300.0
2005-03-02 09:45:00,26.69,26.69,26.63,26.64,352500.0,11.5017,11.5017,11.4759,11.4802,352500.0
2005-03-02 09:50:00,26.63,26.68,26.62,26.67,403200.0,11.4759,11.4974,11.4716,11.4931,403200.0
2005-03-02 09:55:00,26.67,26.72,26.63,26.69,300100.0,11.4931,11.5147,11.4759,11.5017,300100.0
2005-03-02 10:00:00,26.7,26.74,26.67,26.68,328900.0,11.506,11.5233,11.4931,11.4974,328900.0
2005-03-02 10:05:00,26.67,26.72,26.66,26.69,292000.0,11.4931,11.5147,11.4888,11.5017,292000.0
2005-03-02 10:10:00,26.68,26.73,26.68,26.7,514200.0,11.4974,11.519,11.4974,11.506,514200.0
2005-03-02 10:15:00,26.7,26.71,26.67,26.7,174800.0,11.506,11.5104,11.4931,11.506,174800.0
2005-03-02 10:20:00,26.7,26.75,26.68,26.74,212300.0,11.506,11.5276,11.4974,11.5233,212300.0
2005-03-02 10:25:00,26.75,26.78,26.74,26.78,396700.0,11.5276,11.5405,11.5233,11.5405,396700.0
2005-03-02 10:30:00,26.77,26.79,26.71,26.72,348300.0,11.5362,11.5448,11.5104,11.5147,348300.0
2005-03-02 10:35:00,26.72,26.74,26.69,26.7,190100.0,11.5147,11.5233,11.5017,11.506,190100.0
2005-03-02 10:40:00,26.7,26.75,26.67,26.68,328200.0,11.506,11.5276,11.4931,11.4974,328200.0
2005-03-02 10:45:00,26.68,26.7,26.66,26.67,244900.0,11.4974,11.506,11.4888,11.4931,244900.0
2005-03-02 10:50:00,26.68,26.7,26.67,26.68,185100.0,11.4974,11.506,11.4931,11.4974,185100.0
2005-03-02 10:55:00,26.68,26.74,26.67,26.71,301000.0,11.4974,11.5233,11.4931,11.5104,301000.0
2005-03-02 11:00:00,26.72,26.76,26.7,26.75,263500.0,11.5147,11.5319,11.506,11.5276,263500.0
2005-03-02 11:05:00,26.74,26.76,26.73,26.75,184200.0,11.5233,11.5319,11.519,11.5276,184200.0
2005-03-02 11:10:00,26.75,26.77,26.73,26.76,439500.0,11.5276,11.5362,11.519,11.5319,439500.0
2005-03-02 11:15:00,26.76,26.8,26.71,26.74,392300.0,11.5319,11.5491,11.5104,11.5233,392300.0
2005-03-02 11:20:00,26.74,26.75,26.71,26.71,185100.0,11.5233,11.5276,11.5104,11.5104,185100.0
2005-03-02 11:25:00,26.72,26.74,26.7,26.72,147200.0,11.5147,11.5233,11.506,11.5147,147200.0
2005-03-02 11:30:00,26.73,26.74,26.7,26.71,181800.0,11.519,11.5233,11.506,11.5104,181800.0
2005-03-02 11:35:00,26.7,26.72,26.68,26.69,151300.0,11.506,11.5147,11.4974,11.5017,151300.0
2005-03-02 11:40:00,26.69,26.73,26.67,26.72,230500.0,11.5017,11.519,11.4931,11.5147,230500.0
2005-03-02 11:45:00,26.72,26.73,26.69,26.72,251700.0,11.5147,11.519,11.5017,11.5147,251700.0
2005-03-02 11:50:00,26.72,26.73,26.7,26.72,230500.0,11.5147,11.519,11.506,11.5147,230500.0
2005-03-02 11:55:00,26.71,26.72,26.68,26.68,265500.0,11.5104,11.5147,11.4974,11.4974,265500.0
2005-03-02 12:00:00,26.68,26.73,26.66,26.68,250500.0,11.4974,11.519,11.4888,11.4974,250500.0
2005-03-02 12:05:00,26.68,26.71,26.68,26.71,131700.0,11.4974,11.5104,11.4974,11.5104,131700.0
2005-03-02 12:10:00,26.7,26.71,26.69,26.7,63600.0,11.506,11.5104,11.5017,11.506,63600.0
2005-03-02 12:15:00,26.69,26.71,26.68,26.7,87400.0,11.5017,11.5104,11.4974,11.506,87400.0
2005-03-02 12:20:00,26.7,26.71,26.69,26.7,149000.0,11.506,11.5104,11.5017,11.506,149000.0
2005-03-02 12:25:00,26.69,26.71,26.68,26.68,118600.0,11.5017,11.5104,11.4974,11.4974,118600.0
2005-03-02 12:30:00,26.68,26.69,26.68,26.69,540900.0,11.4974,11.5017,11.4974,11.5017,540900.0
2005-03-02 12:35:00,26.7,26.7,26.68,26.69,77000.0,11.506,11.506,11.4974,11.5017,77000.0
2005-03-02 12:40:00,26.68,26.69,26.66,26.69,101900.0,11.4974,11.5017,11.4888,11.5017,101900.0
2005-03-02 12:45:00,26.69,26.69,26.68,26.69,60900.0,11.5017,11.5017,11.4974,11.5017,60900.0
2005-03-02 12:50:00,26.69,26.69,26.65,26.67,243600.0,11.5017,11.5017,11.4845,11.4931,243600.0
2005-03-02 12:55:00,26.66,26.68,26.64,26.65,289200.0,11.4888,11.4974,11.4802,11.4845,289200.0
2005-03-02 13:00:00,26.65,26.68,26.64,26.66,140900.0,11.4845,11.4974,11.4802,11.4888,140900.0
2005-03-02 13:05:00,26.66,26.68,26.64,26.65,189200.0,11.4888,11.4974,11.4802,11.4845,189200.0
2005-03-02 13:10:00,26.65,26.65,26.63,26.64,219400.0,11.4845,11.4845,11.4759,11.4802,219400.0
2005-03-02 13:15:00,26.65,26.65,26.63,26.65,112600.0,11.4845,11.4845,11.4759,11.4845,112600.0
2005-03-02 13:20:00,26.65,26.65,26.62,26.64,105600.0,11.4845,11.4845,11.4716,11.4802,105600.0
2005-03-02 13:25:00,26.64,26.67,26.63,26.67,172600.0,11.4802,11.4931,11.4759,11.4931,172600.0
2005-03-02 13:30:00,26.67,26.68,26.62,26.66,229200.0,11.4931,11.4974,11.4716,11.4888,229200.0
2005-03-02 13:35:00,26.65,26.68,26.65,26.67,94200.0,11.4845,11.4974,11.4845,11.4931,94200.0
2005-03-02 13:40:00,26.66,26.68,26.65,26.67,268300.0,11.4888,11.4974,11.4845,11.4931,268300.0
2005-03-02 13:45:00,26.66,26.68,26.65,26.68,194200.0,11.4888,11.4974,11.4845,11.4974,194200.0
2005-03-02 13:50:00,26.67,26.68,26.53,26.54,671500.0,11.4931,11.4974,11.4328,11.4371,671500.0
2005-03-02 13:55:00,26.55,26.58,26.51,26.56,446900.0,11.4414,11.4543,11.4242,11.4457,446900.0
2005-03-02 14:00:00,26.56,26.6,26.54,26.58,310400.0,11.4457,11.463,11.4371,11.4543,310400.0
2005-03-02 14:05:00,26.58,26.6,26.55,26.58,237000.0,11.4543,11.463,11.4414,11.4543,237000.0
2005-03-02 14:10:00,26.59,26.59,26.55,26.57,173900.0,11.4586,11.4586,11.4414,11.45,173900.0
2005-03-02 14:15:00,26.56,26.63,26.55,26.57,192300.0,11.4457,11.4759,11.4414,11.45,192300.0
2005-03-02 14:20:00,26.57,26.58,26.55,26.56,107800.0,11.45,11.4543,11.4414,11.4457,107800.0
2005-03-02 14:25:00,26.56,26.57,26.51,26.53,265500.0,11.4457,11.45,11.4242,11.4328,265500.0
2005-03-02 14:30:00,26.52,26.55,26.51,26.52,192700.0,11.4285,11.4414,11.4242,11.4285,192700.0
2005-03-02 14:35:00,26.52,26.52,26.44,26.47,443800.0,11.4285,11.4285,11.394,11.4069,443800.0
2005-03-02 14:40:00,26.47,26.49,26.41,26.45,311900.0,11.4069,11.4155,11.3811,11.3983,311900.0
2005-03-02 14:45:00,26.44,26.49,26.41,26.47,190100.0,11.394,11.4155,11.3811,11.4069,190100.0
2005-03-02 14:50:00,26.46,26.48,26.42,26.47,138700.0,11.4026,11.4112,11.3854,11.4069,138700.0
2005-03-02 14:55:00,26.47,26.53,26.47,26.52,195900.0,11.4069,11.4328,11.4069,11.4285,195900.0
2005-03-02 15:00:00,26.51,26.53,26.49,26.5,161600.0,11.4242,11.4328,11.4155,11.4199,161600.0
2005-03-02 15:05:00,26.5,26.57,26.49,26.55,217000.0,11.4199,11.45,11.4155,11.4414,217000.0
2005-03-02 15:10:00,26.55,26.56,26.5,26.52,248400.0,11.4414,11.4457,11.4199,11.4285,248400.0
2005-03-02 15:15:00,26.51,26.54,26.5,26.51,129500.0,11.4242,11.4371,11.4199,11.4242,129500.0
2005-03-02 15:20:00,26.5,26.52,26.5,26.5,224700.0,11.4199,11.4285,11.4199,11.4199,224700.0
2005-03-02 15:25:00,26.5,26.57,26.5,26.56,176700.0,11.4199,11.45,11.4199,11.4457,176700.0
2005-03-02 15:30:00,26.56,26.58,26.53,26.56,270800.0,11.4457,11.4543,11.4328,11.4457,270800.0
2005-03-02 15:35:00,26.57,26.58,26.53,26.53,160400.0,11.45,11.4543,11.4328,11.4328,160400.0
2005-03-02 15:40:00,26.53,26.59,26.53,26.59,254000.0,11.4328,11.4586,11.4328,11.4586,254000.0
2005-03-02 15:45:00,26.59,26.6,26.55,26.58,332700.0,11.4586,11.463,11.4414,11.4543,332700.0
2005-03-02 15:50:00,26.59,26.61,26.58,26.59,705600.0,11.4586,11.4673,11.4543,11.4586,705600.0
2005-03-02 15:55:00,26.58,26.62,26.57,26.58,536200.0,11.4543,11.4716,11.45,11.4543,536200.0
2005-03-03 09:30:00,26.87,26.87,26.81,26.82,907500.0,11.5793,11.5793,11.5534,11.5578,907500.0
2005-03-03 09:35:00,26.82,26.82,26.72,26.73,281900.0,11.5578,11.5578,11.5147,11.519,281900.0
2005-03-03 09:40:00,26.72,26.8,26.72,26.79,264100.0,11.5147,11.5491,11.5147,11.5448,264100.0
2005-03-03 09:45:00,26.79,26.83,26.77,26.82,190900.0,11.5448,11.5621,11.5362,11.5578,190900.0
2005-03-03 09:50:00,26.82,26.82,26.77,26.77,216700.0,11.5578,11.5578,11.5362,11.5362,216700.0
2005-03-03 09:55:00,26.78,26.84,26.75,26.82,344800.0,11.5405,11.5664,11.5276,11.5578,344800.0
2005-03-03 10:00:00,26.82,26.83,26.75,26.78,299700.0,11.5578,11.5621,11.5276,11.5405,299700.0
2005-03-03 10:05:00,26.78,26.85,26.77,26.8,586400.0,11.5405,11.5707,11.5362,11.5491,586400.0
2005-03-03 10:10:00,26.81,26.85,26.81,26.84,406800.0,11.5534,11.5707,11.5534,11.5664,406800.0
2005-03-03 10:15:00,26.85,26.87,26.8,26.83,290600.0,11.5707,11.5793,11.5491,11.5621,290600.0
2005-03-03 10:20:00,26.84,26.86,26.78,26.79,380200.0,11.5664,11.575,11.5405,11.5448,380200.0
2005-03-03 10:25:00,26.78,26.83,26.76,26.82,425500.0,11.5405,11.5621,11.5319,11.5578,425500.0
2005-03-03 10:30:00,26.81,26.82,26.76,26.77,244200.0,11.5534,11.5578,11.5319,11.5362,244200.0
2005-03-03 10:35:00,26.77,26.81,26.76,26.8,210300.0,11.5362,11.5534,11.5319,11.5491,210300.0
2005-03-03 10:40:00,26.8,26.8,26.76,26.76,311200.0,11.5491,11.5491,11.5319,11.5319,311200.0
2005-03-03 10:45:00,26.77,26.8,26.75,26.78,264600.0,11.5362,11.5491,11.5276,11.5405,264600.0
2005-03-03 10:50:00,26.79,26.83,26.78,26.83,173000.0,11.5448,11.5621,11.5405,11.5621,173000.0
2005-03-03 10:55:00,26.83,26.83,26.8,26.81,175800.0,11.5621,11.5621,11.5491,11.5534,175800.0
2005-03-03 11:00:00,26.8,26.81,26.78,26.8,233400.0,11.5491,11.5534,11.5405,11.5491,233400.0
2005-03-03 11:05:00,26.8,26.84,26.79,26.83,236900.0,11.5491,11.5664,11.5448,11.5621,236900.0
2005-03-03 11:10:00,26.83,26.86,26.83,26.84,307700.0,11.5621,11.575,11.5621,11.5664,307700.0
2005-03-03 11:15:00,26.84,26.84,26.8,26.83,312100.0,11.5664,11.5664,11.5491,11.5621,312100.0
2005-03-03 11:20:00,26.84,26.84,26.81,26.82,280900.0,11.5664,11.5664,11.5534,11.5578,280900.0
2005-03-03 11:25:00,26.82,26.84,26.79,26.79,238700.0,11.5578,11.5664,11.5448,11.5448,238700.0
2005-03-03 11:30:00,26.79,26.8,26.76,26.79,354200.0,11.5448,11.5491,11.5319,11.5448,354200.0
2005-03-03 11:35:00,26.79,26.87,26.79,26.85,296700.0,11.5448,11.5793,11.5448,11.5707,296700.0
2005-03-03 11:40:00,26.85,26.85,26.79,26.81,141000.0,11.5707,11.5707,11.5448,11.5534,141000.0
2005-03-03 11:45:00,26.81,26.83,26.76,26.76,247700.0,11.5534,11.5621,11.5319,11.5319,247700.0
2005-03-03 11:50:00,26.76,26.82,26.75,26.79,312000.0,11.5319,11.5578,11.5276,11.5448,312000.0
2005-03-03 11:55:00,26.79,26.8,26.75,26.78,751900.0,11.5448,11.5491,11.5276,11.5405,751900.0
2005-03-03 12:00:00,26.78,26.8,26.77,26.79,316700.0,11.5405,11.5491,11.5362,11.5448,316700.0
2005-03-03 12:05:00,26.79,26.79,26.77,26.77,131900.0,11.5448,11.5448,11.5362,11.5362,131900.0
2005-03-03 12:10:00,26.77,26.78,26.76,26.77,324300.0,11.5362,11.5405,11.5319,11.5362,324300.0
2005-03-03 12:15:00,26.76,26.78,26.76,26.77,139300.0,11.5319,11.5405,11.5319,11.5362,139300.0
2005-03-03 12:20:00,26.78,26.78,26.76,26.77,198100.0,11.5405,11.5405,11.5319,11.5362,198100.0
2005-03-03 12:25:00,26.77,26.78,26.75,26.76,340900.0,11.5362,11.5405,11.5276,11.5319,340900.0
2005-03-03 12:30:00,26.77,26.8,26.75,26.79,427400.0,11.5362,11.5491,11.5276,11.5448,427400.0
2005-03-03 12:35:00,26.79,26.79,26.75,26.75,237800.0,11.5448,11.5448,11.5276,11.5276,237800.0
2005-03-03 12:40:00,26.76,26.76,26.73,26.74,221200.0,11.5319,11.5319,11.519,11.5233,221200.0
2005-03-03 12:45:00,26.73,26.74,26.71,26.72,165300.0,11.519,11.5233,11.5104,11.5147,165300.0
2005-03-03 12:50:00,26.73,26.73,26.7,26.7,124000.0,11.519,11.519,11.506,11.506,124000.0
2005-03-03 12:55:00,26.71,26.72,26.69,26.71,133600.0,11.5104,11.5147,11.5017,11.5104,133600.0
2005-03-03 13:00:00,26.71,26.74,26.71,26.71,171500.0,11.5104,11.5233,11.5104,11.5104,171500.0
2005-03-03 13:05:00,26.71,26.78,26.7,26.72,248300.0,11.5104,11.5405,11.506,11.5147,248300.0
2005-03-03 13:10:00,26.73,26.78,26.72,26.75,151100.0,11.519,11.5405,11.5147,11.5276,151100.0
2005-03-03 13:15:00,26.76,26.78,26.71,26.72,140900.0,11.5319,11.5405,11.5104,11.5147,140900.0
2005-03-03 13:20:00,26.72,26.73,26.7,26.72,113800.0,11.5147,11.519,11.506,11.5147,113800.0
2005-03-03 13:25:00,26.71,26.72,26.68,26.69,105900.0,11.5104,11.5147,11.4974,11.5017,105900.0
2005-03-03 13:30:00,26.7,26.73,26.69,26.73,85100.0,11.506,11.519,11.5017,11.519,85100.0
2005-03-03 13:35:00,26.72,26.74,26.7,26.74,317500.0,11.5147,11.5233,11.506,11.5233,317500.0
2005-03-03 13:40:00,26.74,26.75,26.71,26.71,83500.0,11.5233,11.5276,11.5104,11.5104,83500.0
2005-03-03 13:45:00,26.7,26.72,26.7,26.71,87600.0,11.506,11.5147,11.506,11.5104,87600.0
2005-03-03 13:50:00,26.73,26.76,26.7,26.75,170400.0,11.519,11.5319,11.506,11.5276,170400.0
2005-03-03 13:55:00,26.76,26.78,26.73,26.74,184700.0,11.5319,11.5405,11.519,11.5233,184700.0
2005-03-03 14:00:00,26.73,26.75,26.71,26.74,123000.0,11.519,11.5276,11.5104,11.5233,123000.0
2005-03-03 14:05:00,26.73,26.75,26.71,26.75,166100.0,11.519,11.5276,11.5104,11.5276,166100.0
2005-03-03 14:10:00,26.75,26.75,26.7,26.71,192000.0,11.5276,11.5276,11.506,11.5104,192000.0
2005-03-03 14:15:00,26.7,26.74,26.7,26.72,181800.0,11.506,11.5233,11.506,11.5147,181800.0
2005-03-03 14:20:00,26.72,26.75,26.72,26.73,85100.0,11.5147,11.5276,11.5147,11.519,85100.0
2005-03-03 14:25:00,26.73,26.74,26.71,26.71,154300.0,11.519,11.5233,11.5104,11.5104,154300.0
2005-03-03 14:30:00,26.72,26.74,26.71,26.74,99200.0,11.5147,11.5233,11.5104,11.5233,99200.0
2005-03-03 14:35:00,26.74,26.74,26.69,26.69,132400.0,11.5233,11.5233,11.5017,11.5017,132400.0
2005-03-03 14:40:00,26.69,26.7,26.65,26.65,179900.0,11.5017,11.506,11.4845,11.4845,179900.0
2005-03-03 14:45:00,26.66,26.68,26.64,26.65,196200.0,11.4888,11.4974,11.4802,11.4845,196200.0
2005-03-03 14:50:00,26.64,26.66,26.63,26.64,205000.0,11.4802,11.4888,11.4759,11.4802,205000.0
2005-03-03 14:55:00,26.64,26.66,26.62,26.65,180500.0,11.4802,11.4888,11.4716,11.4845,180500.0
2005-03-03 15:00:00,26.64,26.66,26.64,26.65,164800.0,11.4802,11.4888,11.4802,11.4845,164800.0
2005-03-03 15:05:00,26.65,26.68,26.65,26.67,208800.0,11.4845,11.4974,11.4845,11.4931,208800.0
2005-03-03 15:10:00,26.67,26.72,26.67,26.68,511800.0,11.4931,11.5147,11.4931,11.4974,511800.0
2005-03-03 15:15:00,26.68,26.69,26.65,26.67,134600.0,11.4974,11.5017,11.4845,11.4931,134600.0
2005-03-03 15:20:00,26.67,26.67,26.62,26.63,177600.0,11.4931,11.4931,11.4716,11.4759,177600.0
2005-03-03 15:25:00,26.62,26.68,26.61,26.67,239700.0,11.4716,11.4974,11.4673,11.4931,239700.0
2005-03-03 15:30:00,26.66,26.67,26.63,26.65,151700.0,11.4888,11.4931,11.4759,11.4845,151700.0
2005-03-03 15:35:00,26.66,26.69,26.65,26.68,306300.0,11.4888,11.5017,11.4845,11.4974,306300.0
2005-03-03 15:40:00,26.67,26.68,26.62,26.63,317600.0,11.4931,11.4974,11.4716,11.4759,317600.0
2005-03-03 15:45:00,26.62,26.63,26.55,26.55,568500.0,11.4716,11.4759,11.4414,11.4414,568500.0
2005-03-03 15:50:00,26.55,26.56,26.52,26.54,445000.0,11.4414,11.4457,11.4285,11.4371,445000.0
2005-03-03 15:55:00,26.53,26.61,26.5,26.59,554400.0,11.4328,11.4673,11.4199,11.4586,554400.0
2005-03-04 09:30:00,26.89,27.0,26.77,26.78,1050400.0,11.5879,11.6353,11.5362,11.5405,1050400.0
2005-03-04 09:35:00,26.77,26.83,26.77,26.81,208400.0,11.5362,11.5621,11.5362,11.5534,208400.0
2005-03-04 09:40:00,26.81,26.83,26.8,26.8,329200.0,11.5534,11.5621,11.5491,11.5491,329200.0
2005-03-04 09:45:00,26.81,26.82,26.78,26.79,186300.0,11.5534,11.5578,11.5405,11.5448,186300.0
2005-03-04 09:50:00,26.79,26.83,26.79,26.81,314100.0,11.5448,11.5621,11.5448,11.5534,314100.0
2005-03-04 09:55:00,26.83,26.94,26.81,26.91,589800.0,11.5621,11.6095,11.5534,11.5965,589800.0
2005-03-04 10:00:00,26.92,26.95,26.88,26.94,417200.0,11.6009,11.6138,11.5836,11.6095,417200.0
2005-03-04 10:05:00,26.95,27.01,26.93,26.97,964400.0,11.6138,11.6396,11.6052,11.6224,964400.0
2005-03-04 10:10:00,26.97,26.98,26.93,26.93,353800.0,11.6224,11.6267,11.6052,11.6052,353800.0
2005-03-04 10:15:00,26.94,26.94,26.86,26.9,455900.0,11.6095,11.6095,11.575,11.5922,455900.0
2005-03-04 10:20:00,26.89,26.95,26.83,26.91,419300.0,11.5879,11.6138,11.5621,11.5965,419300.0
2005-03-04 10:25:00,26.9,26.95,26.89,26.92,282600.0,11.5922,11.6138,11.5879,11.6009,282600.0
2005-03-04 10:30:00,26.91,26.92,26.87,26.89,788000.0,11.5965,11.6009,11.5793,11.5879,788000.0
2005-03-04 10:35:00,26.88,26.89,26.82,26.84,197400.0,11.5836,11.5879,11.5578,11.5664,197400.0
2005-03-04 10:40:00,26.85,26.85,26.82,26.85,184800.0,11.5707,11.5707,11.5578,11.5707,184800.0
2005-03-04 10:45:00,26.84,26.87,26.83,26.84,156800.0,11.5664,11.5793,11.5621,11.5664,156800.0
2005-03-04 10:50:00,26.83,26.85,26.75,26.75,331500.0,11.5621,11.5707,11.5276,11.5276,331500.0
2005-03-04 10:55:00,26.76,26.78,26.74,26.75,244600.0,11.5319,11.5405,11.5233,11.5276,244600.0
2005-03-04 11:00:00,26.76,26.8,26.75,26.78,152400.0,11.5319,11.5491,11.5276,11.5405,152400.0
2005-03-04 11:05:00,26.77,26.81,26.77,26.78,305600.0,11.5362,11.5534,11.5362,11.5405,305600.0
2005-03-04 11:10:00,26.79,26.83,26.76,26.81,258000.0,11.5448,11.5621,11.5319,11.5534,258000.0
2005-03-04 11:15:00,26.81,26.85,26.8,26.84,134700.0,11.5534,11.5707,11.5491,11.5664,134700.0
2005-03-04 11:20:00,26.84,26.85,26.81,26.83,137200.0,11.5664,11.5707,11.5534,11.5621,137200.0
2005-03-04 11:25:00,26.83,26.87,26.83,26.86,234000.0,11.5621,11.5793,11.5621,11.575,234000.0
2005-03-04 11:30:00,26.87,26.87,26.83,26.83,215200.0,11.5793,11.5793,11.5621,11.5621,215200.0
2005-03-04 11:35:00,26.83,26.84,26.77,26.79,170300.0,11.5621,11.5664,11.5362,11.5448,170300.0
2005-03-04 11:40:00,26.79,26.82,26.76,26.79,161600.0,11.5448,11.5578,11.5319,11.5448,161600.0
2005-03-04 11:45:00,26.79,26.8,26.75,26.77,194400.0,11.5448,11.5491,11.5276,11.5362,194400.0
2005-03-04 11:50:00,26.77,26.77,26.72,26.74,135700.0,11.5362,11.5362,11.5147,11.5233,135700.0
2005-03-04 11:55:00,26.74,26.75,26.71,26.74,159400.0,11.5233,11.5276,11.5104,11.5233,159400.0
2005-03-04 12:00:00,26.73,26.74,26.73,26.73,99400.0,11.519,11.5233,11.519,11.519,99400.0
2005-03-04 12:05:00,26.73,26.75,26.73,26.75,143900.0,11.519,11.5276,11.519,11.5276,143900.0
2005-03-04 12:10:00,26.74,26.76,26.73,26.73,107800.0,11.5233,11.5319,11.519,11.519,107800.0
2005-03-04 12:15:00,26.74,26.76,26.73,26.75,157200.0,11.5233,11.5319,11.519,11.5276,157200.0
2005-03-04 12:20:00,26.75,26.81,26.74,26.78,168000.0,11.5276,11.5534,11.5233,11.5405,168000.0
2005-03-04 12:25:00,26.79,26.82,26.78,26.81,240300.0,11.5448,11.5578,11.5405,11.5534,240300.0
2005-03-04 12:30:00,26.81,26.81,26.8,26.81,52600.0,11.5534,11.5534,11.5491,11.5534,52600.0
2005-03-04 12:35:00,26.81,26.81,26.78,26.8,81300.0,11.5534,11.5534,11.5405,11.5491,81300.0
2005-03-04 12:40:00,26.79,26.8,26.78,26.78,55600.0,11.5448,11.5491,11.5405,11.5405,55600.0
2005-03-04 12:45:00,26.78,26.81,26.78,26.79,91900.0,11.5405,11.5534,11.5405,11.5448,91900.0
2005-03-04 12:50:00,26.8,26.83,26.79,26.83,272600.0,11.5491,11.5621,11.5448,11.5621,272600.0
2005-03-04 12:55:00,26.83,26.83,26.81,26.81,93400.0,11.5621,11.5621,11.5534,11.5534,93400.0
2005-03-04 13:00:00,26.81,26.84,26.8,26.83,91700.0,11.5534,11.5664,11.5491,11.5621,91700.0
2005-03-04 13:05:00,26.82,26.84,26.81,26.82,97200.0,11.5578,11.5664,11.5534,11.5578,97200.0
2005-03-04 13:10:00,26.82,26.84,26.79,26.81,92400.0,11.5578,11.5664,11.5448,11.5534,92400.0
2005-03-04 13:15:00,26.81,26.81,26.79,26.8,60200.0,11.5534,11.5534,11.5448,11.5491,60200.0
2005-03-04 13:20:00,26.8,26.81,26.79,26.8,95400.0,11.5491,11.5534,11.5448,11.5491,95400.0
2005-03-04 13:25:00,26.8,26.82,26.79,26.79,91800.0,11.5491,11.5578,11.5448,11.5448,91800.0
2005-03-04 13:30:00,26.79,26.8,26.77,26.78,101700.0,11.5448,11.5491,11.5362,11.5405,101700.0
2005-03-04 13:35:00,26.78,26.79,26.77,26.79,71200.0,11.5405,11.5448,11.5362,11.5448,71200.0
2005-03-04 13:40:00,26.78,26.79,26.78,26.78,107700.0,11.5405,11.5448,11.5405,11.5405,107700.0
2005-03-04 13:45:00,26.78,26.82,26.78,26.81,220300.0,11.5405,11.5578,11.5405,11.5534,220300.0
2005-03-04 13:50:00,26.81,26.86,26.81,26.83,234000.0,11.5534,11.575,11.5534,11.5621,234000.0
2005-03-04 13:55:00,26.84,26.9,26.82,26.87,193400.0,11.5664,11.5922,11.5578,11.5793,193400.0
2005-03-04 14:00:00,26.88,26.94,26.86,26.88,305400.0,11.5836,11.6095,11.575,11.5836,305400.0
2005-03-04 14:05:00,26.87,26.9,26.87,26.89,125600.0,11.5793,11.5922,11.5793,11.5879,125600.0
2005-03-04 14:10:00,26.9,26.9,26.86,26.87,141300.0,11.5922,11.5922,11.575,11.5793,141300.0
2005-03-04 14:15:00,26.86,26.9,26.85,26.86,178900.0,11.575,11.5922,11.5707,11.575,178900.0
2005-03-04 14:20:00,26.87,26.88,26.85,26.87,121400.0,11.5793,11.5836,11.5707,11.5793,121400.0
2005-03-04 14:25:00,26.87,26.89,26.86,26.89,155500.0,11.5793,11.5879,11.575,11.5879,155500.0
2005-03-04 14:30:00,26.89,26.94,26.89,26.94,172400.0,11.5879,11.6095,11.5879,11.6095,172400.0
2005-03-04 14:35:00,26.94,26.95,26.89,26.92,255100.0,11.6095,11.6138,11.5879,11.6009,255100.0
2005-03-04 14:40:00,26.92,26.94,26.9,26.91,140600.0,11.6009,11.6095,11.5922,11.5965,140600.0
2005-03-04 14:45:00,26.9,26.91,26.87,26.88,677600.0,11.5922,11.5965,11.5793,11.5836,677600.0
2005-03-04 14:50:00,26.88,26.89,26.87,26.87,144100.0,11.5836,11.5879,11.5793,11.5793,144100.0
2005-03-04 14:55:00,26.88,26.88,26.86,26.87,154700.0,11.5836,11.5836,11.575,11.5793,154700.0
2005-03-04 15:00:00,26.88,26.88,26.84,26.85,166000.0,11.5836,11.5836,11.5664,11.5707,166000.0
2005-03-04 15:05:00,26.85,26.86,26.81,26.83,272900.0,11.5707,11.575,11.5534,11.5621,272900.0
2005-03-04 15:10:00,26.83,26.84,26.82,26.84,117100.0,11.5621,11.5664,11.5578,11.5664,117100.0
2005-03-04 15:15:00,26.84,26.87,26.83,26.85,272800.0,11.5664,11.5793,11.5621,11.5707,272800.0
2005-03-04 15:20:00,26.86,26.87,26.84,26.84,230400.0,11.575,11.5793,11.5664,11.5664,230400.0
2005-03-04 15:25:00,26.85,26.87,26.84,26.86,188800.0,11.5707,11.5793,11.5664,11.575,188800.0
2005-03-04 15:30:00,26.85,26.88,26.85,26.88,132400.0,11.5707,11.5836,11.5707,11.5836,132400.0
2005-03-04 15:35:00,26.87,26.88,26.85,26.86,178200.0,11.5793,11.5836,11.5707,11.575,178200.0
2005-03-04 15:40:00,26.86,26.87,26.82,26.82,259700.0,11.575,11.5793,11.5578,11.5578,259700.0
2005-03-04 15:45:00,26.82,26.84,26.81,26.82,254300.0,11.5578,11.5664,11.5534,11.5578,254300.0
2005-03-04 15:50:00,26.82,26.83,26.8,26.81,246400.0,11.5578,11.5621,11.5491,11.5534,246400.0
2005-03-04 15:55:00,26.82,26.86,26.81,26.85,405900.0,11.5578,11.575,11.5534,11.5707,405900.0
2005-03-07 09:30:00,26.98,26.99,26.9,26.99,959900.0,11.6267,11.631,11.5922,11.631,959900.0
2005-03-07 09:35:00,26.98,27.0,26.97,26.98,292400.0,11.6267,11.6353,11.6224,11.6267,292400.0
2005-03-07 09:40:00,26.97,26.98,26.91,26.93,282900.0,11.6224,11.6267,11.5965,11.6052,282900.0
2005-03-07 09:45:00,26.92,26.96,26.92,26.95,164400.0,11.6009,11.6181,11.6009,11.6138,164400.0
2005-03-07 09:50:00,26.94,26.98,26.93,26.96,301100.0,11.6095,11.6267,11.6052,11.6181,301100.0
2005-03-07 09:55:00,26.96,27.03,26.95,27.03,821600.0,11.6181,11.6483,11.6138,11.6483,821600.0
2005-03-07 10:00:00,27.03,27.04,26.99,27.04,448700.0,11.6483,11.6526,11.631,11.6526,448700.0
2005-03-07 10:05:00,27.04,27.05,26.98,26.99,165000.0,11.6526,11.6569,11.6267,11.631,165000.0
2005-03-07 10:10:00,26.99,27.04,26.98,27.03,314400.0,11.631,11.6526,11.6267,11.6483,314400.0
2005-03-07 10:15:00,27.04,27.05,27.02,27.03,207400.0,11.6526,11.6569,11.6439,11.6483,207400.0
2005-03-07 10:20:00,27.03,27.04,27.0,27.01,163700.0,11.6483,11.6526,11.6353,11.6396,163700.0
2005-03-07 10:25:00,27.01,27.1,26.99,27.02,217100.0,11.6396,11.6784,11.631,11.6439,217100.0
2005-03-07 10:30:00,27.0,27.03,27.0,27.02,186300.0,11.6353,11.6483,11.6353,11.6439,186300.0
2005-03-07 10:35:00,27.03,27.03,27.01,27.01,181000.0,11.6483,11.6483,11.6396,11.6396,181000.0
2005-03-07 10:40:00,27.01,27.01,26.97,26.99,202300.0,11.6396,11.6396,11.6224,11.631,202300.0
2005-03-07 10:45:00,26.99,27.01,26.97,27.0,301600.0,11.631,11.6396,11.6224,11.6353,301600.0
2005-03-07 10:50:00,27.0,27.03,27.0,27.01,283700.0,11.6353,11.6483,11.6353,11.6396,283700.0
2005-03-07 10:55:00,27.02,27.03,27.0,27.01,198500.0,11.6439,11.6483,11.6353,11.6396,198500.0
2005-03-07 11:00:00,27.0,27.02,26.99,27.01,214200.0,11.6353,11.6439,11.631,11.6396,214200.0
2005-03-07 11:05:00,27.02,27.04,27.0,27.04,182500.0,11.6439,11.6526,11.6353,11.6526,182500.0
2005-03-07 11:10:00,27.04,27.09,27.03,27.08,585400.0,11.6526,11.6741,11.6483,11.6698,585400.0
2005-03-07 11:15:00,27.07,27.09,27.05,27.06,249000.0,11.6655,11.6741,11.6569,11.6612,249000.0
2005-03-07 11:20:00,27.06,27.09,27.05,27.06,264400.0,11.6612,11.6741,11.6569,11.6612,264400.0
2005-03-07 11:25:00,27.06,27.1,27.04,27.1,335600.0,11.6612,11.6784,11.6526,11.6784,335600.0
2005-03-07 11:30:00,27.09,27.17,27.09,27.17,518000.0,11.6741,11.7086,11.6741,11.7086,518000.0
2005-03-07 11:35:00,27.17,27.19,27.14,27.15,322900.0,11.7086,11.7172,11.6957,11.7,322900.0
2005-03-07 11:40:00,27.15,27.17,27.14,27.16,294400.0,11.7,11.7086,11.6957,11.7043,294400.0
2005-03-07 11:45:00,27.14,27.17,27.13,27.16,182400.0,11.6957,11.7086,11.6914,11.7043,182400.0
2005-03-07 11:50:00,27.17,27.17,27.14,27.15,139100.0,11.7086,11.7086,11.6957,11.7,139100.0
2005-03-07 11:55:00,27.15,27.18,27.14,27.15,179000.0,11.7,11.7129,11.6957,11.7,179000.0
2005-03-07 12:00:00,27.14,27.19,27.14,27.17,244300.0,11.6957,11.7172,11.6957,11.7086,244300.0
2005-03-07 12:05:00,27.16,27.18,27.15,27.15,174900.0,11.7043,11.7129,11.7,11.7,174900.0
2005-03-07 12:10:00,27.13,27.19,27.13,27.19,272500.0,11.6914,11.7172,11.6914,11.7172,272500.0
2005-03-07 12:15:00,27.18,27.21,27.17,27.21,470800.0,11.7129,11.7258,11.7086,11.7258,470800.0
2005-03-07 12:20:00,27.21,27.24,27.2,27.22,356700.0,11.7258,11.7388,11.7215,11.7301,356700.0
2005-03-07 12:25:00,27.23,27.24,27.18,27.23,221800.0,11.7344,11.7388,11.7129,11.7344,221800.0
2005-03-07 12:30:00,27.23,27.24,27.19,27.2,193900.0,11.7344,11.7388,11.7172,11.7215,193900.0
2005-03-07 12:35:00,27.21,27.22,27.19,27.21,137700.0,11.7258,11.7301,11.7172,11.7258,137700.0
2005-03-07 12:40:00,27.21,27.22,27.18,27.19,356200.0,11.7258,11.7301,11.7129,11.7172,356200.0
2005-03-07 12:45:00,27.19,27.2,27.17,27.18,123800.0,11.7172,11.7215,11.7086,11.7129,123800.0
2005-03-07 12:50:00,27.18,27.2,27.16,27.16,240000.0,11.7129,11.7215,11.7043,11.7043,240000.0
2005-03-07 12:55:00,27.16,27.18,27.15,27.18,215200.0,11.7043,11.7129,11.7,11.7129,215200.0
2005-03-07 13:00:00,27.18,27.2,27.17,27.18,135300.0,11.7129,11.7215,11.7086,11.7129,135300.0
2005-03-07 13:05:00,27.18,27.19,27.15,27.17,138300.0,11.7129,11.7172,11.7,11.7086,138300.0
2005-03-07 13:10:00,27.17,27.18,27.15,27.18,282000.0,11.7086,11.7129,11.7,11.7129,282000.0
2005-03-07 13:15:00,27.18,27.2,27.15,27.17,207400.0,11.7129,11.7215,11.7,11.7086,207400.0
2005-03-07 13:20:00,27.19,27.2,27.17,27.2,131800.0,11.7172,11.7215,11.7086,11.7215,131800.0
2005-03-07 13:25:00,27.19,27.21,27.17,27.2,171200.0,11.7172,11.7258,11.7086,11.7215,171200.0
2005-03-07 13:30:00,27.2,27.22,27.19,27.2,103500.0,11.7215,11.7301,11.7172,11.7215,103500.0
2005-03-07 13:35:00,27.21,27.23,27.19,27.22,145700.0,11.7258,11.7344,11.7172,11.7301,145700.0
2005-03-07 13:40:00,27.22,27.23,27.19,27.19,122900.0,11.7301,11.7344,11.7172,11.7172,122900.0
2005-03-07 13:45:00,27.2,27.21,27.15,27.17,186600.0,11.7215,11.7258,11.7,11.7086,186600.0
2005-03-07 13:50:00,27.17,27.22,27.17,27.2,292500.0,11.7086,11.7301,11.7086,11.7215,292500.0
2005-03-07 13:55:00,27.21,27.24,27.18,27.2,198400.0,11.7258,11.7388,11.7129,11.7215,198400.0
2005-03-07 14:00:00,27.19,27.2,27.16,27.18,152100.0,11.7172,11.7215,11.7043,11.7129,152100.0
2005-03-07 14:05:00,27.18,27.19,27.16,27.18,185400.0,11.7129,11.7172,11.7043,11.7129,185400.0
2005-03-07 14:10:00,27.18,27.23,27.18,27.19,298200.0,11.7129,11.7344,11.7129,11.7172,298200.0
2005-03-07 14:15:00,27.2,27.21,27.18,27.18,256300.0,11.7215,11.7258,11.7129,11.7129,256300.0
2005-03-07 14:20:00,27.18,27.2,27.16,27.16,164800.0,11.7129,11.7215,11.7043,11.7043,164800.0
2005-03-07 14:25:00,27.17,27.19,27.15,27.17,377100.0,11.7086,11.7172,11.7,11.7086,377100.0
2005-03-07 14:30:00,27.17,27.19,27.16,27.18,235100.0,11.7086,11.7172,11.7043,11.7129,235100.0
2005-03-07 14:35:00,27.19,27.19,27.17,27.19,145400.0,11.7172,11.7172,11.7086,11.7172,145400.0
2005-03-07 14:40:00,27.19,27.21,27.18,27.21,565600.0,11.7172,11.7258,11.7129,11.7258,565600.0
2005-03-07 14:45:00,27.21,27.23,27.2,27.22,141700.0,11.7258,11.7344,11.7215,11.7301,141700.0
2005-03-07 14:50:00,27.23,27.23,27.19,27.2,166300.0,11.7344,11.7344,11.7172,11.7215,166300.0
2005-03-07 14:55:00,27.21,27.22,27.18,27.19,210800.0,11.7258,11.7301,11.7129,11.7172,210800.0
2005-03-07 15:00:00,27.19,27.2,27.17,27.18,124100.0,11.7172,11.7215,11.7086,11.7129,124100.0
2005-03-07 15:05:00,27.19,27.2,27.17,27.19,206800.0,11.7172,11.7215,11.7086,11.7172,206800.0
2005-03-07 15:10:00,27.18,27.23,27.18,27.23,293500.0,11.7129,11.7344,11.7129,11.7344,293500.0
2005-03-07 15:15:00,27.23,27.25,27.22,27.23,377700.0,11.7344,11.7431,11.7301,11.7344,377700.0
2005-03-07 15:20:00,27.23,27.25,27.2,27.21,344500.0,11.7344,11.7431,11.7215,11.7258,344500.0
2005-03-07 15:25:00,27.22,27.22,27.18,27.21,177300.0,11.7301,11.7301,11.7129,11.7258,177300.0
2005-03-07 15:30:00,27.21,27.21,27.14,27.19,486200.0,11.7258,11.7258,11.6957,11.7172,486200.0
2005-03-07 15:35:00,27.2,27.2,27.17,27.17,207800.0,11.7215,11.7215,11.7086,11.7086,207800.0
2005-03-07 15:40:00,27.17,27.2,27.17,27.17,351100.0,11.7086,11.7215,11.7086,11.7086,351100.0
2005-03-07 15:45:00,27.18,27.2,27.17,27.17,277200.0,11.7129,11.7215,11.7086,11.7086,277200.0
2005-03-07 15:50:00,27.17,27.18,27.13,27.18,424900.0,11.7086,11.7129,11.6914,11.7129,424900.0
2005-03-07 15:55:00,27.18,27.19,27.15,27.17,516700.0,11.7129,11.7172,11.7,11.7086,516700.0
2005-03-08 09:30:00,27.25,27.34,27.23,27.28,1470800.0,11.7431,11.7818,11.7344,11.756,1470800.0
2005-03-08 09:35:00,27.28,27.3,27.24,27.26,345400.0,11.756,11.7646,11.7388,11.7474,345400.0
2005-03-08 09:40:00,27.26,27.26,27.1,27.12,437200.0,11.7474,11.7474,11.6784,11.687,437200.0
2005-03-08 09:45:00,27.1,27.13,27.06,27.11,322900.0,11.6784,11.6914,11.6612,11.6827,322900.0
2005-03-08 09:50:00,27.11,27.12,27.03,27.06,380200.0,11.6827,11.687,11.6483,11.6612,380200.0
2005-03-08 09:55:00,27.07,27.09,27.04,27.05,363700.0,11.6655,11.6741,11.6526,11.6569,363700.0
2005-03-08 10:00:00,27.05,27.06,26.96,26.98,768800.0,11.6569,11.6612,11.6181,11.6267,768800.0
2005-03-08 10:05:00,26.98,27.01,26.93,26.95,366800.0,11.6267,11.6396,11.6052,11.6138,366800.0
2005-03-08 10:10:00,26.95,26.98,26.92,26.93,392700.0,11.6138,11.6267,11.6009,11.6052,392700.0
2005-03-08 10:15:00,26.93,26.98,26.92,26.97,212000.0,11.6052,11.6267,11.6009,11.6224,212000.0
2005-03-08 10:20:00,26.96,26.98,26.95,26.96,169400.0,11.6181,11.6267,11.6138,11.6181,169400.0
2005-03-08 10:25:00,26.96,26.97,26.91,26.91,351600.0,11.6181,11.6224,11.5965,11.5965,351600.0
2005-03-08 10:30:00,26.91,26.97,26.9,26.97,211200.0,11.5965,11.6224,11.5922,11.6224,211200.0
2005-03-08 10:35:00,26.95,26.96,26.9,26.9,216500.0,11.6138,11.6181,11.5922,11.5922,216500.0
2005-03-08 10:40:00,26.9,26.96,26.88,26.96,392900.0,11.5922,11.6181,11.5836,11.6181,392900.0
2005-03-08 10:45:00,26.97,26.99,26.94,26.99,141600.0,11.6224,11.631,11.6095,11.631,141600.0
2005-03-08 10:50:00,26.98,27.03,26.98,26.99,292200.0,11.6267,11.6483,11.6267,11.631,292200.0
2005-03-08 10:55:00,27.0,27.0,26.95,26.97,124000.0,11.6353,11.6353,11.6138,11.6224,124000.0
2005-03-08 11:00:00,26.97,26.99,26.92,26.93,291300.0,11.6224,11.631,11.6009,11.6052,291300.0
2005-03-08 11:05:00,26.93,26.97,26.92,26.95,399400.0,11.6052,11.6224,11.6009,11.6138,399400.0
2005-03-08 11:10:00,26.96,27.0,26.95,26.99,299400.0,11.6181,11.6353,11.6138,11.631,299400.0
2005-03-08 11:15:00,27.0,27.05,27.0,27.04,171800.0,11.6353,11.6569,11.6353,11.6526,171800.0
2005-03-08 11:20:00,27.03,27.05,27.01,27.01,147700.0,11.6483,11.6569,11.6396,11.6396,147700.0
2005-03-08 11:25:00,27.03,27.03,26.98,27.0,224400.0,11.6483,11.6483,11.6267,11.6353,224400.0
2005-03-08 11:30:00,26.99,27.02,26.99,27.01,85800.0,11.631,11.6439,11.631,11.6396,85800.0
2005-03-08 11:35:00,27.0,27.0,26.97,26.98,188800.0,11.6353,11.6353,11.6224,11.6267,188800.0
2005-03-08 11:40:00,26.97,27.0,26.97,27.0,241400.0,11.6224,11.6353,11.6224,11.6353,241400.0
2005-03-08 11:45:00,26.99,27.0,26.98,26.99,115600.0,11.631,11.6353,11.6267,11.631,115600.0
2005-03-08 11:50:00,26.99,26.99,26.95,26.96,193500.0,11.631,11.631,11.6138,11.6181,193500.0
2005-03-08 11:55:00,26.97,27.0,26.96,26.98,171100.0,11.6224,11.6353,11.6181,11.6267,171100.0
2005-03-08 12:00:00,26.97,26.98,26.94,26.94,132800.0,11.6224,11.6267,11.6095,11.6095,132800.0
2005-03-08 12:05:00,26.95,26.98,26.94,26.98,142600.0,11.6138,11.6267,11.6095,11.6267,142600.0
2005-03-08 12:10:00,26.97,26.97,26.94,26.95,94100.0,11.6224,11.6224,11.6095,11.6138,94100.0
2005-03-08 12:15:00,26.94,26.99,26.94,26.97,138800.0,11.6095,11.631,11.6095,11.6224,138800.0
2005-03-08 12:20:00,26.96,27.02,26.96,27.01,210600.0,11.6181,11.6439,11.6181,11.6396,210600.0
2005-03-08 12:25:00,27.02,27.02,26.99,26.99,71400.0,11.6439,11.6439,11.631,11.631,71400.0
2005-03-08 12:30:00,27.0,27.03,26.99,27.0,92800.0,11.6353,11.6483,11.631,11.6353,92800.0
2005-03-08 12:35:00,26.99,27.02,26.98,27.01,147100.0,11.631,11.6439,11.6267,11.6396,147100.0
2005-03-08 12:40:00,27.01,27.03,26.99,27.01,103800.0,11.6396,11.6483,11.631,11.6396,103800.0
2005-03-08 12:45:00,27.02,27.03,27.01,27.01,66200.0,11.6439,11.6483,11.6396,11.6396,66200.0
2005-03-08 12:50:00,27.01,27.02,26.99,26.99,62900.0,11.6396,11.6439,11.631,11.631,62900.0
2005-03-08 12:55:00,26.99,27.0,26.98,26.99,107300.0,11.631,11.6353,11.6267,11.631,107300.0
2005-03-08 13:00:00,26.99,27.0,26.98,26.99,116100.0,11.631,11.6353,11.6267,11.631,116100.0
2005-03-08 13:05:00,26.99,27.07,26.99,27.02,413100.0,11.631,11.6655,11.631,11.6439,413100.0
2005-03-08 13:10:00,27.03,27.05,27.02,27.04,119100.0,11.6483,11.6569,11.6439,11.6526,119100.0
2005-03-08 13:15:00,27.05,27.08,27.03,27.04,92700.0,11.6569,11.6698,11.6483,11.6526,92700.0
2005-03-08 13:20:00,27.05,27.06,27.03,27.03,77400.0,11.6569,11.6612,11.6483,11.6483,77400.0
2005-03-08 13:25:00,27.04,27.04,27.01,27.02,104400.0,11.6526,11.6526,11.6396,11.6439,104400.0
2005-03-08 13:30:00,27.02,27.02,27.0,27.01,149800.0,11.6439,11.6439,11.6353,11.6396,149800.0
2005-03-08 13:35:00,27.02,27.03,27.0,27.02,87300.0,11.6439,11.6483,11.6353,11.6439,87300.0
2005-03-08 13:40:00,27.02,27.03,27.0,27.01,383900.0,11.6439,11.6483,11.6353,11.6396,383900.0
2005-03-08 13:45:00,27.01,27.02,26.97,26.98,634300.0,11.6396,11.6439,11.6224,11.6267,634300.0
2005-03-08 13:50:00,26.98,27.0,26.93,26.96,182400.0,11.6267,11.6353,11.6052,11.6181,182400.0
2005-03-08 13:55:00,26.97,26.98,26.95,26.95,89400.0,11.6224,11.6267,11.6138,11.6138,89400.0
2005-03-08 14:00:00,26.95,26.98,26.95,26.97,122600.0,11.6138,11.6267,11.6138,11.6224,122600.0
2005-03-08 14:05:00,26.97,27.0,26.93,26.94,295200.0,11.6224,11.6353,11.6052,11.6095,295200.0
2005-03-08 14:10:00,26.94,26.97,26.9,26.92,254800.0,11.6095,11.6224,11.5922,11.6009,254800.0
2005-03-08 14:15:00,26.92,26.93,26.89,26.89,410100.0,11.6009,11.6052,11.5879,11.5879,410100.0
2005-03-08 14:20:00,26.89,26.92,26.88,26.88,276300.0,11.5879,11.6009,11.5836,11.5836,276300.0
2005-03-08 14:25:00,26.88,26.94,26.88,26.94,296500.0,11.5836,11.6095,11.5836,11.6095,296500.0
2005-03-08 14:30:00,26.94,26.96,26.93,26.93,187400.0,11.6095,11.6181,11.6052,11.6052,187400.0
2005-03-08 14:35:00,26.93,26.95,26.93,26.95,205600.0,11.6052,11.6138,11.6052,11.6138,205600.0
2005-03-08 14:40:00,26.94,26.95,26.92,26.93,190200.0,11.6095,11.6138,11.6009,11.6052,190200.0
2005-03-08 14:45:00,26.93,26.94,26.91,26.93,118100.0,11.6052,11.6095,11.5965,11.6052,118100.0
2005-03-08 14:50:00,26.93,26.93,26.91,26.92,248200.0,11.6052,11.6052,11.5965,11.6009,248200.0
2005-03-08 14:55:00,26.93,26.93,26.91,26.91,99900.0,11.6052,11.6052,11.5965,11.5965,99900.0
2005-03-08 15:00:00,26.92,26.92,26.9,26.91,326900.0,11.6009,11.6009,11.5922,11.5965,326900.0
2005-03-08 15:05:00,26.9,26.91,26.86,26.87,221900.0,11.5922,11.5965,11.575,11.5793,221900.0
2005-03-08 15:10:00,26.87,26.93,26.86,26.87,232500.0,11.5793,11.6052,11.575,11.5793,232500.0
2005-03-08 15:15:00,26.88,26.92,26.87,26.92,294200.0,11.5836,11.6009,11.5793,11.6009,294200.0
2005-03-08 15:20:00,26.92,26.94,26.91,26.93,242500.0,11.6009,11.6095,11.5965,11.6052,242500.0
2005-03-08 15:25:00,26.93,26.94,26.87,26.88,263800.0,11.6052,11.6095,11.5793,11.5836,263800.0
2005-03-08 15:30:00,26.88,26.89,26.85,26.85,339300.0,11.5836,11.5879,11.5707,11.5707,339300.0
2005-03-08 15:35:00,26.85,26.86,26.76,26.77,446900.0,11.5707,11.575,11.5319,11.5362,446900.0
2005-03-08 15:40:00,26.77,26.82,26.76,26.77,429700.0,11.5362,11.5578,11.5319,11.5362,429700.0
2005-03-08 15:45:00,26.76,26.78,26.74,26.77,426800.0,11.5319,11.5405,11.5233,11.5362,426800.0
2005-03-08 15:50:00,26.76,26.8,26.76,26.77,475300.0,11.5319,11.5491,11.5319,11.5362,475300.0
2005-03-08 15:55:00,26.77,26.79,26.75,26.76,656800.0,11.5362,11.5448,11.5276,11.5319,656800.0
2005-03-09 09:30:00,26.81,26.84,26.25,26.7,830100.0,11.5534,11.5664,11.3121,11.506,830100.0
2005-03-09 09:35:00,26.71,26.82,26.69,26.82,374900.0,11.5104,11.5578,11.5017,11.5578,374900.0
2005-03-09 09:40:00,26.72,26.82,26.67,26.67,209900.0,11.5147,11.5578,11.4931,11.4931,209900.0
2005-03-09 09:45:00,26.67,26.8,26.63,26.65,294200.0,11.4931,11.5491,11.4759,11.4845,294200.0
2005-03-09 09:50:00,26.66,26.8,26.62,26.62,375500.0,11.4888,11.5491,11.4716,11.4716,375500.0
2005-03-09 09:55:00,26.63,26.64,26.58,26.59,246200.0,11.4759,11.4802,11.4543,11.4586,246200.0
2005-03-09 10:00:00,26.59,26.62,26.57,26.59,357200.0,11.4586,11.4716,11.45,11.4586,357200.0
2005-03-09 10:05:00,26.6,26.62,26.58,26.6,364900.0,11.463,11.4716,11.4543,11.463,364900.0
2005-03-09 10:10:00,26.61,26.65,26.58,26.64,215300.0,11.4673,11.4845,11.4543,11.4802,215300.0
2005-03-09 10:15:00,26.64,26.65,26.6,26.62,139100.0,11.4802,11.4845,11.463,11.4716,139100.0
2005-03-09 10:20:00,26.62,26.67,26.59,26.61,198800.0,11.4716,11.4931,11.4586,11.4673,198800.0
2005-03-09 10:25:00,26.61,26.67,26.59,26.65,265900.0,11.4673,11.4931,11.4586,11.4845,265900.0
2005-03-09 10:30:00,26.65,26.77,26.64,26.69,446200.0,11.4845,11.5362,11.4802,11.5017,446200.0
2005-03-09 10:35:00,26.69,26.79,26.68,26.75,436300.0,11.5017,11.5448,11.4974,11.5276,436300.0
2005-03-09 10:40:00,26.75,26.78,26.71,26.74,229800.0,11.5276,11.5405,11.5104,11.5233,229800.0
2005-03-09 10:45:00,26.74,26.82,26.72,26.8,570300.0,11.5233,11.5578,11.5147,11.5491,570300.0
2005-03-09 10:50:00,26.8,26.8,26.75,26.75,334500.0,11.5491,11.5491,11.5276,11.5276,334500.0
2005-03-09 10:55:00,26.76,26.78,26.75,26.76,154500.0,11.5319,11.5405,11.5276,11.5319,154500.0
2005-03-09 11:00:00,26.75,26.77,26.73,26.77,179600.0,11.5276,11.5362,11.519,11.5362,179600.0
2005-03-09 11:05:00,26.76,26.8,26.73,26.75,399600.0,11.5319,11.5491,11.519,11.5276,399600.0
2005-03-09 11:10:00,26.76,26.82,26.75,26.8,233200.0,11.5319,11.5578,11.5276,11.5491,233200.0
2005-03-09 11:15:00,26.8,26.8,26.76,26.79,224900.0,11.5491,11.5491,11.5319,11.5448,224900.0
2005-03-09 11:20:00,26.79,26.8,26.77,26.77,212500.0,11.5448,11.5491,11.5362,11.5362,212500.0
2005-03-09 11:25:00,26.78,26.82,26.76,26.78,323400.0,11.5405,11.5578,11.5319,11.5405,323400.0
2005-03-09 11:30:00,26.78,26.8,26.77,26.79,109700.0,11.5405,11.5491,11.5362,11.5448,109700.0
2005-03-09 11:35:00,26.79,26.83,26.78,26.82,166300.0,11.5448,11.5621,11.5405,11.5578,166300.0
2005-03-09 11:40:00,26.82,26.83,26.81,26.83,256900.0,11.5578,11.5621,11.5534,11.5621,256900.0
2005-03-09 11:45:00,26.83,26.84,26.83,26.84,149600.0,11.5621,11.5664,11.5621,11.5664,149600.0
2005-03-09 11:50:00,26.84,26.85,26.81,26.83,269700.0,11.5664,11.5707,11.5534,11.5621,269700.0
2005-03-09 11:55:00,26.84,26.84,26.82,26.83,109900.0,11.5664,11.5664,11.5578,11.5621,109900.0
2005-03-09 12:00:00,26.84,26.84,26.75,26.75,209000.0,11.5664,11.5664,11.5276,11.5276,209000.0
2005-03-09 12:05:00,26.75,26.79,26.74,26.78,80300.0,11.5276,11.5448,11.5233,11.5405,80300.0
2005-03-09 12:10:00,26.79,26.8,26.77,26.8,64300.0,11.5448,11.5491,11.5362,11.5491,64300.0
2005-03-09 12:15:00,26.8,26.8,26.7,26.76,271400.0,11.5491,11.5491,11.506,11.5319,271400.0
2005-03-09 12:20:00,26.75,26.77,26.73,26.74,269600.0,11.5276,11.5362,11.519,11.5233,269600.0
2005-03-09 12:25:00,26.73,26.76,26.73,26.75,119300.0,11.519,11.5319,11.519,11.5276,119300.0
2005-03-09 12:30:00,26.76,26.77,26.75,26.76,52200.0,11.5319,11.5362,11.5276,11.5319,52200.0
2005-03-09 12:35:00,26.77,26.77,26.76,26.77,145200.0,11.5362,11.5362,11.5319,11.5362,145200.0
2005-03-09 12:40:00,26.77,26.77,26.72,26.73,248900.0,11.5362,11.5362,11.5147,11.519,248900.0
2005-03-09 12:45:00,26.74,26.74,26.72,26.73,139100.0,11.5233,11.5233,11.5147,11.519,139100.0
2005-03-09 12:50:00,26.74,26.74,26.65,26.68,408200.0,11.5233,11.5233,11.4845,11.4974,408200.0
2005-03-09 12:55:00,26.68,26.71,26.63,26.66,273400.0,11.4974,11.5104,11.4759,11.4888,273400.0
2005-03-09 13:00:00,26.65,26.76,26.65,26.76,350700.0,11.4845,11.5319,11.4845,11.5319,350700.0
2005-03-09 13:05:00,26.75,26.78,26.75,26.77,172500.0,11.5276,11.5405,11.5276,11.5362,172500.0
2005-03-09 13:10:00,26.77,26.79,26.77,26.78,131300.0,11.5362,11.5448,11.5362,11.5405,131300.0
2005-03-09 13:15:00,26.78,26.79,26.75,26.77,166700.0,11.5405,11.5448,11.5276,11.5362,166700.0
2005-03-09 13:20:00,26.77,26.78,26.75,26.76,164000.0,11.5362,11.5405,11.5276,11.5319,164000.0
2005-03-09 13:25:00,26.75,26.77,26.72,26.76,152800.0,11.5276,11.5362,11.5147,11.5319,152800.0
2005-03-09 13:30:00,26.75,26.77,26.73,26.74,143800.0,11.5276,11.5362,11.519,11.5233,143800.0
2005-03-09 13:35:00,26.75,26.75,26.73,26.74,54600.0,11.5276,11.5276,11.519,11.5233,54600.0
2005-03-09 13:40:00,26.73,26.74,26.72,26.73,71500.0,11.519,11.5233,11.5147,11.519,71500.0
2005-03-09 13:45:00,26.72,26.73,26.7,26.71,118800.0,11.5147,11.519,11.506,11.5104,118800.0
2005-03-09 13:50:00,26.72,26.74,26.7,26.73,146100.0,11.5147,11.5233,11.506,11.519,146100.0
2005-03-09 13:55:00,26.74,26.77,26.73,26.77,195100.0,11.5233,11.5362,11.519,11.5362,195100.0
2005-03-09 14:00:00,26.76,26.84,26.76,26.8,223500.0,11.5319,11.5664,11.5319,11.5491,223500.0
2005-03-09 14:05:00,26.8,26.8,26.75,26.76,154700.0,11.5491,11.5491,11.5276,11.5319,154700.0
2005-03-09 14:10:00,26.76,26.78,26.75,26.76,99800.0,11.5319,11.5405,11.5276,11.5319,99800.0
2005-03-09 14:15:00,26.76,26.77,26.74,26.76,115400.0,11.5319,11.5362,11.5233,11.5319,115400.0
2005-03-09 14:20:00,26.75,26.77,26.71,26.71,245800.0,11.5276,11.5362,11.5104,11.5104,245800.0
2005-03-09 14:25:00,26.71,26.75,26.67,26.75,211300.0,11.5104,11.5276,11.4931,11.5276,211300.0
2005-03-09 14:30:00,26.74,26.77,26.74,26.76,156900.0,11.5233,11.5362,11.5233,11.5319,156900.0
2005-03-09 14:35:00,26.76,26.79,26.72,26.75,239500.0,11.5319,11.5448,11.5147,11.5276,239500.0
2005-03-09 14:40:00,26.75,26.81,26.73,26.8,188500.0,11.5276,11.5534,11.519,11.5491,188500.0
2005-03-09 14:45:00,26.81,26.81,26.76,26.8,119400.0,11.5534,11.5534,11.5319,11.5491,119400.0
2005-03-09 14:50:00,26.79,26.8,26.75,26.77,130300.0,11.5448,11.5491,11.5276,11.5362,130300.0
2005-03-09 14:55:00,26.77,26.8,26.75,26.8,147700.0,11.5362,11.5491,11.5276,11.5491,147700.0
2005-03-09 15:00:00,26.79,26.81,26.77,26.8,323800.0,11.5448,11.5534,11.5362,11.5491,323800.0
2005-03-09 15:05:00,26.77,26.8,26.77,26.78,162600.0,11.5362,11.5491,11.5362,11.5405,162600.0
2005-03-09 15:10:00,26.78,26.83,26.74,26.74,246600.0,11.5405,11.5621,11.5233,11.5233,246600.0
2005-03-09 15:15:00,26.75,26.76,26.73,26.76,215200.0,11.5276,11.5319,11.519,11.5319,215200.0
2005-03-09 15:20:00,26.75,26.78,26.73,26.75,243500.0,11.5276,11.5405,11.519,11.5276,243500.0
2005-03-09 15:25:00,26.75,26.77,26.73,26.76,216100.0,11.5276,11.5362,11.519,11.5319,216100.0
2005-03-09 15:30:00,26.76,26.77,26.73,26.74,322200.0,11.5319,11.5362,11.519,11.5233,322200.0
2005-03-09 15:35:00,26.73,26.77,26.73,26.75,342800.0,11.519,11.5362,11.519,11.5276,342800.0
2005-03-09 15:40:00,26.75,26.76,26.63,26.72,481300.0,11.5276,11.5319,11.4759,11.5147,481300.0
2005-03-09 15:45:00,26.73,26.73,26.65,26.67,398500.0,11.519,11.519,11.4845,11.4931,398500.0
2005-03-09 15:50:00,26.67,26.74,26.66,26.73,439000.0,11.4931,11.5233,11.4888,11.519,439000.0
2005-03-09 15:55:00,26.72,26.75,26.67,26.71,487500.0,11.5147,11.5276,11.4931,11.5104,487500.0
2005-03-10 09:30:00,26.82,26.89,26.8,26.85,991300.0,11.5578,11.5879,11.5491,11.5707,991300.0
2005-03-10 09:35:00,26.84,26.87,26.79,26.8,229300.0,11.5664,11.5793,11.5448,11.5491,229300.0
2005-03-10 09:40:00,26.8,26.82,26.77,26.81,264200.0,11.5491,11.5578,11.5362,11.5534,264200.0
2005-03-10 09:45:00,26.81,26.83,26.77,26.77,190600.0,11.5534,11.5621,11.5362,11.5362,190600.0
2005-03-10 09:50:00,26.77,26.8,26.76,26.78,231300.0,11.5362,11.5491,11.5319,11.5405,231300.0
2005-03-10 09:55:00,26.79,26.88,26.76,26.88,324100.0,11.5448,11.5836,11.5319,11.5836,324100.0
2005-03-10 10:00:00,26.88,26.9,26.81,26.87,387400.0,11.5836,11.5922,11.5534,11.5793,387400.0
2005-03-10 10:05:00,26.88,26.88,26.81,26.85,335300.0,11.5836,11.5836,11.5534,11.5707,335300.0
2005-03-10 10:10:00,26.85,26.87,26.8,26.82,188700.0,11.5707,11.5793,11.5491,11.5578,188700.0
2005-03-10 10:15:00,26.83,26.85,26.8,26.84,115900.0,11.5621,11.5707,11.5491,11.5664,115900.0
2005-03-10 10:20:00,26.84,26.84,26.82,26.83,182500.0,11.5664,11.5664,11.5578,11.5621,182500.0
2005-03-10 10:25:00,26.83,26.84,26.8,26.83,143900.0,11.5621,11.5664,11.5491,11.5621,143900.0
2005-03-10 10:30:00,26.83,26.83,26.8,26.82,190000.0,11.5621,11.5621,11.5491,11.5578,190000.0
2005-03-10 10:35:00,26.81,26.83,26.8,26.82,195500.0,11.5534,11.5621,11.5491,11.5578,195500.0
2005-03-10 10:40:00,26.83,26.91,26.81,26.89,726600.0,11.5621,11.5965,11.5534,11.5879,726600.0
2005-03-10 10:45:00,26.89,26.9,26.86,26.87,193400.0,11.5879,11.5922,11.575,11.5793,193400.0
2005-03-10 10:50:00,26.86,26.89,26.86,26.88,247600.0,11.575,11.5879,11.575,11.5836,247600.0
2005-03-10 10:55:00,26.87,26.89,26.84,26.85,216100.0,11.5793,11.5879,11.5664,11.5707,216100.0
2005-03-10 11:00:00,26.86,26.88,26.84,26.86,253400.0,11.575,11.5836,11.5664,11.575,253400.0
2005-03-10 11:05:00,26.87,26.87,26.85,26.85,261400.0,11.5793,11.5793,11.5707,11.5707,261400.0
2005-03-10 11:10:00,26.85,26.87,26.82,26.84,299000.0,11.5707,11.5793,11.5578,11.5664,299000.0
2005-03-10 11:15:00,26.83,26.85,26.78,26.85,392000.0,11.5621,11.5707,11.5405,11.5707,392000.0
2005-03-10 11:20:00,26.85,26.87,26.84,26.86,202000.0,11.5707,11.5793,11.5664,11.575,202000.0
2005-03-10 11:25:00,26.87,26.88,26.86,26.87,184600.0,11.5793,11.5836,11.575,11.5793,184600.0
2005-03-10 11:30:00,26.86,26.88,26.85,26.87,165100.0,11.575,11.5836,11.5707,11.5793,165100.0
2005-03-10 11:35:00,26.86,26.87,26.85,26.85,199400.0,11.575,11.5793,11.5707,11.5707,199400.0
2005-03-10 11:40:00,26.87,26.87,26.82,26.83,325300.0,11.5793,11.5793,11.5578,11.5621,325300.0
2005-03-10 11:45:00,26.83,26.84,26.81,26.83,211500.0,11.5621,11.5664,11.5534,11.5621,211500.0
2005-03-10 11:50:00,26.82,26.83,26.8,26.8,229000.0,11.5578,11.5621,11.5491,11.5491,229000.0
2005-03-10 11:55:00,26.81,26.81,26.8,26.8,192200.0,11.5534,11.5534,11.5491,11.5491,192200.0
2005-03-10 12:00:00,26.81,26.83,26.76,26.77,166800.0,11.5534,11.5621,11.5319,11.5362,166800.0
2005-03-10 12:05:00,26.77,26.79,26.76,26.79,99600.0,11.5362,11.5448,11.5319,11.5448,99600.0
2005-03-10 12:10:00,26.79,26.8,26.78,26.8,54700.0,11.5448,11.5491,11.5405,11.5491,54700.0
2005-03-10 12:15:00,26.8,26.82,26.79,26.82,107800.0,11.5491,11.5578,11.5448,11.5578,107800.0
2005-03-10 12:20:00,26.82,26.82,26.75,26.76,148100.0,11.5578,11.5578,11.5276,11.5319,148100.0
2005-03-10 12:25:00,26.76,26.76,26.68,26.76,203200.0,11.5319,11.5319,11.4974,11.5319,203200.0
2005-03-10 12:30:00,26.76,26.79,26.75,26.78,114800.0,11.5319,11.5448,11.5276,11.5405,114800.0
2005-03-10 12:35:00,26.78,26.8,26.77,26.78,205600.0,11.5405,11.5491,11.5362,11.5405,205600.0
2005-03-10 12:40:00,26.78,26.8,26.77,26.79,164800.0,11.5405,11.5491,11.5362,11.5448,164800.0
2005-03-10 12:45:00,26.79,26.79,26.77,26.77,63200.0,11.5448,11.5448,11.5362,11.5362,63200.0
2005-03-10 12:50:00,26.78,26.78,26.75,26.76,70700.0,11.5405,11.5405,11.5276,11.5319,70700.0
2005-03-10 12:55:00,26.75,26.8,26.74,26.79,96400.0,11.5276,11.5491,11.5233,11.5448,96400.0
2005-03-10 13:00:00,26.79,26.83,26.78,26.82,193900.0,11.5448,11.5621,11.5405,11.5578,193900.0
2005-03-10 13:05:00,26.82,26.82,26.77,26.77,103800.0,11.5578,11.5578,11.5362,11.5362,103800.0
2005-03-10 13:10:00,26.78,26.79,26.75,26.77,115800.0,11.5405,11.5448,11.5276,11.5362,115800.0
2005-03-10 13:15:00,26.77,26.78,26.75,26.77,113300.0,11.5362,11.5405,11.5276,11.5362,113300.0
2005-03-10 13:20:00,26.77,26.79,26.76,26.78,193600.0,11.5362,11.5448,11.5319,11.5405,193600.0
2005-03-10 13:25:00,26.78,26.87,26.78,26.86,297700.0,11.5405,11.5793,11.5405,11.575,297700.0
2005-03-10 13:30:00,26.86,26.86,26.83,26.84,147700.0,11.575,11.575,11.5621,11.5664,147700.0
2005-03-10 13:35:00,26.84,26.88,26.83,26.88,327200.0,11.5664,11.5836,11.5621,11.5836,327200.0
2005-03-10 13:40:00,26.88,26.9,26.86,26.88,114100.0,11.5836,11.5922,11.575,11.5836,114100.0
2005-03-10 13:45:00,26.87,26.9,26.86,26.89,270000.0,11.5793,11.5922,11.575,11.5879,270000.0
2005-03-10 13:50:00,26.9,26.91,26.86,26.87,165400.0,11.5922,11.5965,11.575,11.5793,165400.0
2005-03-10 13:55:00,26.86,26.88,26.85,26.86,155400.0,11.575,11.5836,11.5707,11.575,155400.0
2005-03-10 14:00:00,26.86,26.87,26.81,26.81,106600.0,11.575,11.5793,11.5534,11.5534,106600.0
2005-03-10 14:05:00,26.82,26.84,26.8,26.81,220800.0,11.5578,11.5664,11.5491,11.5534,220800.0
2005-03-10 14:10:00,26.82,26.87,26.81,26.82,121900.0,11.5578,11.5793,11.5534,11.5578,121900.0
2005-03-10 14:15:00,26.83,26.85,26.82,26.84,180700.0,11.5621,11.5707,11.5578,11.5664,180700.0
2005-03-10 14:20:00,26.84,26.84,26.79,26.8,159300.0,11.5664,11.5664,11.5448,11.5491,159300.0
2005-03-10 14:25:00,26.8,26.81,26.76,26.76,115100.0,11.5491,11.5534,11.5319,11.5319,115100.0
2005-03-10 14:30:00,26.77,26.82,26.77,26.81,305500.0,11.5362,11.5578,11.5362,11.5534,305500.0
2005-03-10 14:35:00,26.8,26.81,26.78,26.79,130800.0,11.5491,11.5534,11.5405,11.5448,130800.0
2005-03-10 14:40:00,26.8,26.82,26.76,26.8,188400.0,11.5491,11.5578,11.5319,11.5491,188400.0
2005-03-10 14:45:00,26.78,26.8,26.77,26.78,190800.0,11.5405,11.5491,11.5362,11.5405,190800.0
2005-03-10 14:50:00,26.78,26.79,26.76,26.76,184400.0,11.5405,11.5448,11.5319,11.5319,184400.0
2005-03-10 14:55:00,26.77,26.77,26.73,26.74,172100.0,11.5362,11.5362,11.519,11.5233,172100.0
2005-03-10 15:00:00,26.75,26.78,26.73,26.74,176000.0,11.5276,11.5405,11.519,11.5233,176000.0
2005-03-10 15:05:00,26.74,26.75,26.65,26.68,266800.0,11.5233,11.5276,11.4845,11.4974,266800.0
2005-03-10 15:10:00,26.68,26.76,26.68,26.76,143400.0,11.4974,11.5319,11.4974,11.5319,143400.0
2005-03-10 15:15:00,26.76,26.78,26.73,26.76,290800.0,11.5319,11.5405,11.519,11.5319,290800.0
2005-03-10 15:20:00,26.75,26.76,26.71,26.74,200200.0,11.5276,11.5319,11.5104,11.5233,200200.0
2005-03-10 15:25:00,26.74,26.78,26.72,26.76,193400.0,11.5233,11.5405,11.5147,11.5319,193400.0
2005-03-10 15:30:00,26.77,26.78,26.73,26.73,264000.0,11.5362,11.5405,11.519,11.519,264000.0
2005-03-10 15:35:00,26.74,26.78,26.73,26.77,260500.0,11.5233,11.5405,11.519,11.5362,260500.0
2005-03-10 15:40:00,26.77,26.78,26.73,26.75,258800.0,11.5362,11.5405,11.519,11.5276,258800.0
2005-03-10 15:45:00,26.74,26.75,26.71,26.72,238900.0,11.5233,11.5276,11.5104,11.5147,238900.0
2005-03-10 15:50:00,26.72,26.72,26.66,26.7,288800.0,11.5147,11.5147,11.4888,11.506,288800.0
2005-03-10 15:55:00,26.72,26.76,26.71,26.74,406400.0,11.5147,11.5319,11.5104,11.5233,406400.0
2005-03-11 09:30:00,26.85,26.85,26.76,26.77,772600.0,11.5707,11.5707,11.5319,11.5362,772600.0
2005-03-11 09:35:00,26.77,26.79,26.73,26.74,275700.0,11.5362,11.5448,11.519,11.5233,275700.0
2005-03-11 09:40:00,26.74,26.75,26.66,26.66,146100.0,11.5233,11.5276,11.4888,11.4888,146100.0
2005-03-11 09:45:00,26.66,26.73,26.61,26.72,279700.0,11.4888,11.519,11.4673,11.5147,279700.0
2005-03-11 09:50:00,26.71,26.76,26.69,26.75,238100.0,11.5104,11.5319,11.5017,11.5276,238100.0
2005-03-11 09:55:00,26.75,26.76,26.71,26.74,322300.0,11.5276,11.5319,11.5104,11.5233,322300.0
2005-03-11 10:00:00,26.73,26.8,26.73,26.76,207600.0,11.519,11.5491,11.519,11.5319,207600.0
2005-03-11 10:05:00,26.76,26.76,26.68,26.7,151800.0,11.5319,11.5319,11.4974,11.506,151800.0
2005-03-11 10:10:00,26.71,26.71,26.68,26.68,117800.0,11.5104,11.5104,11.4974,11.4974,117800.0
2005-03-11 10:15:00,26.68,26.71,26.63,26.71,267200.0,11.4974,11.5104,11.4759,11.5104,267200.0
2005-03-11 10:20:00,26.72,26.78,26.69,26.76,172400.0,11.5147,11.5405,11.5017,11.5319,172400.0
2005-03-11 10:25:00,26.75,26.76,26.72,26.72,152300.0,11.5276,11.5319,11.5147,11.5147,152300.0
2005-03-11 10:30:00,26.72,26.73,26.69,26.69,157300.0,11.5147,11.519,11.5017,11.5017,157300.0
2005-03-11 10:35:00,26.69,26.72,26.66,26.71,209800.0,11.5017,11.5147,11.4888,11.5104,209800.0
2005-03-11 10:40:00,26.71,26.74,26.67,26.69,160500.0,11.5104,11.5233,11.4931,11.5017,160500.0
2005-03-11 10:45:00,26.69,26.72,26.66,26.72,143000.0,11.5017,11.5147,11.4888,11.5147,143000.0
2005-03-11 10:50:00,26.71,26.72,26.65,26.66,364600.0,11.5104,11.5147,11.4845,11.4888,364600.0
2005-03-11 10:55:00,26.66,26.71,26.65,26.68,202100.0,11.4888,11.5104,11.4845,11.4974,202100.0
2005-03-11 11:00:00,26.68,26.69,26.65,26.65,178800.0,11.4974,11.5017,11.4845,11.4845,178800.0
2005-03-11 11:05:00,26.65,26.66,26.65,26.65,121400.0,11.4845,11.4888,11.4845,11.4845,121400.0
2005-03-11 11:10:00,26.65,26.69,26.65,26.68,205400.0,11.4845,11.5017,11.4845,11.4974,205400.0
2005-03-11 11:15:00,26.68,26.74,26.67,26.72,215600.0,11.4974,11.5233,11.4931,11.5147,215600.0
2005-03-11 11:20:00,26.72,26.73,26.7,26.7,195900.0,11.5147,11.519,11.506,11.506,195900.0
2005-03-11 11:25:00,26.71,26.71,26.69,26.71,202700.0,11.5104,11.5104,11.5017,11.5104,202700.0
2005-03-11 11:30:00,26.7,26.71,26.65,26.67,89000.0,11.506,11.5104,11.4845,11.4931,89000.0
2005-03-11 11:35:00,26.67,26.69,26.65,26.67,129200.0,11.4931,11.5017,11.4845,11.4931,129200.0
2005-03-11 11:40:00,26.66,26.74,26.65,26.66,161900.0,11.4888,11.5233,11.4845,11.4888,161900.0
2005-03-11 11:45:00,26.65,26.66,26.63,26.65,215000.0,11.4845,11.4888,11.4759,11.4845,215000.0
2005-03-11 11:50:00,26.65,26.66,26.63,26.64,159500.0,11.4845,11.4888,11.4759,11.4802,159500.0
2005-03-11 11:55:00,26.64,26.67,26.64,26.66,138400.0,11.4802,11.4931,11.4802,11.4888,138400.0
2005-03-11 12:00:00,26.65,26.66,26.63,26.64,71300.0,11.4845,11.4888,11.4759,11.4802,71300.0
2005-03-11 12:05:00,26.63,26.63,26.6,26.6,189600.0,11.4759,11.4759,11.463,11.463,189600.0
2005-03-11 12:10:00,26.6,26.61,26.58,26.6,123500.0,11.463,11.4673,11.4543,11.463,123500.0
2005-03-11 12:15:00,26.6,26.61,26.6,26.6,62700.0,11.463,11.4673,11.463,11.463,62700.0
2005-03-11 12:20:00,26.59,26.6,26.56,26.56,97300.0,11.4586,11.463,11.4457,11.4457,97300.0
2005-03-11 12:25:00,26.57,26.57,26.52,26.56,290100.0,11.45,11.45,11.4285,11.4457,290100.0
2005-03-11 12:30:00,26.55,26.56,26.54,26.54,50900.0,11.4414,11.4457,11.4371,11.4371,50900.0
2005-03-11 12:35:00,26.55,26.55,26.53,26.54,64700.0,11.4414,11.4414,11.4328,11.4371,64700.0
2005-03-11 12:40:00,26.55,26.55,26.51,26.52,143900.0,11.4414,11.4414,11.4242,11.4285,143900.0
2005-03-11 12:45:00,26.52,26.54,26.51,26.53,120200.0,11.4285,11.4371,11.4242,11.4328,120200.0
2005-03-11 12:50:00,26.52,26.52,26.5,26.51,197500.0,11.4285,11.4285,11.4199,11.4242,197500.0
2005-03-11 12:55:00,26.5,26.51,26.43,26.44,342000.0,11.4199,11.4242,11.3897,11.394,342000.0
2005-03-11 13:00:00,26.43,26.48,26.43,26.48,95100.0,11.3897,11.4112,11.3897,11.4112,95100.0
2005-03-11 13:05:00,26.48,26.51,26.46,26.47,97700.0,11.4112,11.4242,11.4026,11.4069,97700.0
2005-03-11 13:10:00,26.46,26.49,26.44,26.46,85000.0,11.4026,11.4155,11.394,11.4026,85000.0
2005-03-11 13:15:00,26.45,26.49,26.45,26.46,69000.0,11.3983,11.4155,11.3983,11.4026,69000.0
2005-03-11 13:20:00,26.46,26.48,26.45,26.48,76400.0,11.4026,11.4112,11.3983,11.4112,76400.0
2005-03-11 13:25:00,26.48,26.5,26.46,26.47,71000.0,11.4112,11.4199,11.4026,11.4069,71000.0
2005-03-11 13:30:00,26.47,26.49,26.46,26.49,92600.0,11.4069,11.4155,11.4026,11.4155,92600.0
2005-03-11 13:35:00,26.49,26.5,26.48,26.49,103300.0,11.4155,11.4199,11.4112,11.4155,103300.0
2005-03-11 13:40:00,26.5,26.5,26.42,26.44,137800.0,11.4199,11.4199,11.3854,11.394,137800.0
2005-03-11 13:45:00,26.44,26.52,26.4,26.4,320100.0,11.394,11.4285,11.3768,11.3768,320100.0
2005-03-11 13:50:00,26.39,26.48,26.39,26.48,219200.0,11.3725,11.4112,11.3725,11.4112,219200.0
2005-03-11 13:55:00,26.47,26.48,26.4,26.43,189600.0,11.4069,11.4112,11.3768,11.3897,189600.0
2005-03-11 14:00:00,26.41,26.49,26.41,26.47,148500.0,11.3811,11.4155,11.3811,11.4069,148500.0
2005-03-11 14:05:00,26.48,26.54,26.47,26.54,141100.0,11.4112,11.4371,11.4069,11.4371,141100.0
2005-03-11 14:10:00,26.54,26.57,26.52,26.56,144200.0,11.4371,11.45,11.4285,11.4457,144200.0
2005-03-11 14:15:00,26.55,26.61,26.55,26.55,216700.0,11.4414,11.4673,11.4414,11.4414,216700.0
2005-03-11 14:20:00,26.55,26.56,26.51,26.51,157400.0,11.4414,11.4457,11.4242,11.4242,157400.0
2005-03-11 14:25:00,26.52,26.54,26.51,26.53,60600.0,11.4285,11.4371,11.4242,11.4328,60600.0
2005-03-11 14:30:00,26.53,26.54,26.52,26.52,49300.0,11.4328,11.4371,11.4285,11.4285,49300.0
2005-03-11 14:35:00,26.53,26.53,26.44,26.46,175200.0,11.4328,11.4328,11.394,11.4026,175200.0
2005-03-11 14:40:00,26.47,26.48,26.43,26.45,140900.0,11.4069,11.4112,11.3897,11.3983,140900.0
2005-03-11 14:45:00,26.45,26.47,26.41,26.42,132200.0,11.3983,11.4069,11.3811,11.3854,132200.0
2005-03-11 14:50:00,26.42,26.45,26.38,26.38,245500.0,11.3854,11.3983,11.3681,11.3681,245500.0
2005-03-11 14:55:00,26.37,26.41,26.33,26.34,299000.0,11.3638,11.3811,11.3466,11.3509,299000.0
2005-03-11 15:00:00,26.34,26.37,26.28,26.36,278300.0,11.3509,11.3638,11.3251,11.3595,278300.0
2005-03-11 15:05:00,26.36,26.41,26.33,26.41,223100.0,11.3595,11.3811,11.3466,11.3811,223100.0
2005-03-11 15:10:00,26.41,26.42,26.39,26.4,165500.0,11.3811,11.3854,11.3725,11.3768,165500.0
2005-03-11 15:15:00,26.4,26.43,26.37,26.4,148400.0,11.3768,11.3897,11.3638,11.3768,148400.0
2005-03-11 15:20:00,26.4,26.45,26.38,26.44,249200.0,11.3768,11.3983,11.3681,11.394,249200.0
2005-03-11 15:25:00,26.44,26.46,26.39,26.4,259000.0,11.394,11.4026,11.3725,11.3768,259000.0
2005-03-11 15:30:00,26.4,26.42,26.36,26.4,302200.0,11.3768,11.3854,11.3595,11.3768,302200.0
2005-03-11 15:35:00,26.4,26.47,26.4,26.46,252600.0,11.3768,11.4069,11.3768,11.4026,252600.0
2005-03-11 15:40:00,26.46,26.47,26.4,26.44,306600.0,11.4026,11.4069,11.3768,11.394,306600.0
2005-03-11 15:45:00,26.44,26.49,26.42,26.45,454400.0,11.394,11.4155,11.3854,11.3983,454400.0
2005-03-11 15:50:00,26.46,26.56,26.44,26.52,351400.0,11.4026,11.4457,11.394,11.4285,351400.0
2005-03-11 15:55:00,26.51,26.52,26.36,26.39,572300.0,11.4242,11.4285,11.3595,11.3725,572300.0
2005-03-14 09:30:00,26.53,26.57,26.46,26.47,761500.0,11.4328,11.45,11.4026,11.4069,761500.0
2005-03-14 09:35:00,26.47,26.55,26.46,26.55,234500.0,11.4069,11.4414,11.4026,11.4414,234500.0
2005-03-14 09:40:00,26.54,26.58,26.47,26.48,385600.0,11.4371,11.4543,11.4069,11.4112,385600.0
2005-03-14 09:45:00,26.47,26.53,26.46,26.5,215200.0,11.4069,11.4328,11.4026,11.4199,215200.0
2005-03-14 09:50:00,26.5,26.56,26.48,26.55,364800.0,11.4199,11.4457,11.4112,11.4414,364800.0
2005-03-14 09:55:00,26.55,26.57,26.5,26.51,297300.0,11.4414,11.45,11.4199,11.4242,297300.0
2005-03-14 10:00:00,26.5,26.54,26.46,26.53,304500.0,11.4199,11.4371,11.4026,11.4328,304500.0
2005-03-14 10:05:00,26.53,26.53,26.49,26.51,264500.0,11.4328,11.4328,11.4155,11.4242,264500.0
2005-03-14 10:10:00,26.51,26.51,26.47,26.49,259600.0,11.4242,11.4242,11.4069,11.4155,259600.0
2005-03-14 10:15:00,26.48,26.53,26.48,26.48,443100.0,11.4112,11.4328,11.4112,11.4112,443100.0
2005-03-14 10:20:00,26.49,26.52,26.46,26.49,329700.0,11.4155,11.4285,11.4026,11.4155,329700.0
2005-03-14 10:25:00,26.5,26.52,26.49,26.51,225400.0,11.4199,11.4285,11.4155,11.4242,225400.0
2005-03-14 10:30:00,26.51,26.52,26.47,26.5,384100.0,11.4242,11.4285,11.4069,11.4199,384100.0
2005-03-14 10:35:00,26.5,26.52,26.48,26.51,275700.0,11.4199,11.4285,11.4112,11.4242,275700.0
2005-03-14 10:40:00,26.52,26.52,26.49,26.5,154600.0,11.4285,11.4285,11.4155,11.4199,154600.0
2005-03-14 10:45:00,26.5,26.51,26.46,26.47,208200.0,11.4199,11.4242,11.4026,11.4069,208200.0
2005-03-14 10:50:00,26.47,26.49,26.46,26.47,124000.0,11.4069,11.4155,11.4026,11.4069,124000.0
2005-03-14 10:55:00,26.46,26.5,26.46,26.5,201100.0,11.4026,11.4199,11.4026,11.4199,201100.0
2005-03-14 11:00:00,26.5,26.57,26.49,26.56,249000.0,11.4199,11.45,11.4155,11.4457,249000.0
2005-03-14 11:05:00,26.57,26.57,26.49,26.5,254000.0,11.45,11.45,11.4155,11.4199,254000.0
2005-03-14 11:10:00,26.5,26.52,26.49,26.5,92600.0,11.4199,11.4285,11.4155,11.4199,92600.0
2005-03-14 11:15:00,26.5,26.52,26.49,26.52,158200.0,11.4199,11.4285,11.4155,11.4285,158200.0
2005-03-14 11:20:00,26.52,26.54,26.51,26.52,222100.0,11.4285,11.4371,11.4242,11.4285,222100.0
2005-03-14 11:25:00,26.51,26.55,26.51,26.51,189900.0,11.4242,11.4414,11.4242,11.4242,189900.0
2005-03-14 11:30:00,26.52,26.52,26.49,26.49,170300.0,11.4285,11.4285,11.4155,11.4155,170300.0
2005-03-14 11:35:00,26.49,26.52,26.48,26.52,125400.0,11.4155,11.4285,11.4112,11.4285,125400.0
2005-03-14 11:40:00,26.52,26.53,26.48,26.5,116300.0,11.4285,11.4328,11.4112,11.4199,116300.0
2005-03-14 11:45:00,26.5,26.52,26.5,26.51,86800.0,11.4199,11.4285,11.4199,11.4242,86800.0
2005-03-14 11:50:00,26.51,26.53,26.5,26.51,96000.0,11.4242,11.4328,11.4199,11.4242,96000.0
2005-03-14 11:55:00,26.52,26.52,26.49,26.49,149000.0,11.4285,11.4285,11.4155,11.4155,149000.0
2005-03-14 12:00:00,26.49,26.52,26.49,26.5,100500.0,11.4155,11.4285,11.4155,11.4199,100500.0
2005-03-14 12:05:00,26.5,26.52,26.49,26.51,152700.0,11.4199,11.4285,11.4155,11.4242,152700.0
2005-03-14 12:10:00,26.51,26.51,26.5,26.51,99600.0,11.4242,11.4242,11.4199,11.4242,99600.0
2005-03-14 12:15:00,26.51,26.51,26.5,26.51,52400.0,11.4242,11.4242,11.4199,11.4242,52400.0
2005-03-14 12:20:00,26.51,26.51,26.5,26.51,54500.0,11.4242,11.4242,11.4199,11.4242,54500.0
2005-03-14 12:25:00,26.51,26.52,26.48,26.48,134200.0,11.4242,11.4285,11.4112,11.4112,134200.0
2005-03-14 12:30:00,26.48,26.49,26.47,26.48,110500.0,11.4112,11.4155,11.4069,11.4112,110500.0
2005-03-14 12:35:00,26.48,26.49,26.47,26.47,54800.0,11.4112,11.4155,11.4069,11.4069,54800.0
2005-03-14 12:40:00,26.47,26.5,26.47,26.47,126300.0,11.4069,11.4199,11.4069,11.4069,126300.0
2005-03-14 12:45:00,26.48,26.49,26.47,26.49,75900.0,11.4112,11.4155,11.4069,11.4155,75900.0
2005-03-14 12:50:00,26.49,26.5,26.47,26.48,177800.0,11.4155,11.4199,11.4069,11.4112,177800.0
2005-03-14 12:55:00,26.5,26.51,26.49,26.5,172700.0,11.4199,11.4242,11.4155,11.4199,172700.0
2005-03-14 13:00:00,26.49,26.49,26.45,26.45,191600.0,11.4155,11.4155,11.3983,11.3983,191600.0
2005-03-14 13:05:00,26.45,26.46,26.43,26.45,111700.0,11.3983,11.4026,11.3897,11.3983,111700.0
2005-03-14 13:10:00,26.45,26.47,26.43,26.45,55500.0,11.3983,11.4069,11.3897,11.3983,55500.0
2005-03-14 13:15:00,26.45,26.52,26.45,26.45,105300.0,11.3983,11.4285,11.3983,11.3983,105300.0
2005-03-14 13:20:00,26.45,26.46,26.43,26.44,90900.0,11.3983,11.4026,11.3897,11.394,90900.0
2005-03-14 13:25:00,26.44,26.44,26.4,26.41,220400.0,11.394,11.394,11.3768,11.3811,220400.0
2005-03-14 13:30:00,26.42,26.42,26.37,26.37,260600.0,11.3854,11.3854,11.3638,11.3638,260600.0
2005-03-14 13:35:00,26.37,26.43,26.35,26.38,189500.0,11.3638,11.3897,11.3552,11.3681,189500.0
2005-03-14 13:40:00,26.38,26.39,26.36,26.39,76900.0,11.3681,11.3725,11.3595,11.3725,76900.0
2005-03-14 13:45:00,26.38,26.4,26.37,26.38,114600.0,11.3681,11.3768,11.3638,11.3681,114600.0
2005-03-14 13:50:00,26.38,26.39,26.36,26.38,204100.0,11.3681,11.3725,11.3595,11.3681,204100.0
2005-03-14 13:55:00,26.36,26.38,26.33,26.34,143700.0,11.3595,11.3681,11.3466,11.3509,143700.0
2005-03-14 14:00:00,26.34,26.39,26.34,26.38,187400.0,11.3509,11.3725,11.3509,11.3681,187400.0
2005-03-14 14:05:00,26.38,26.39,26.36,26.36,142300.0,11.3681,11.3725,11.3595,11.3595,142300.0
2005-03-14 14:10:00,26.36,26.37,26.32,26.34,125600.0,11.3595,11.3638,11.3423,11.3509,125600.0
2005-03-14 14:15:00,26.34,26.35,26.32,26.35,117100.0,11.3509,11.3552,11.3423,11.3552,117100.0
2005-03-14 14:20:00,26.35,26.37,26.32,26.35,113600.0,11.3552,11.3638,11.3423,11.3552,113600.0
2005-03-14 14:25:00,26.35,26.37,26.33,26.34,180700.0,11.3552,11.3638,11.3466,11.3509,180700.0
2005-03-14 14:30:00,26.34,26.36,26.33,26.35,156600.0,11.3509,11.3595,11.3466,11.3552,156600.0
2005-03-14 14:35:00,26.35,26.38,26.35,26.35,181600.0,11.3552,11.3681,11.3552,11.3552,181600.0
2005-03-14 14:40:00,26.34,26.37,26.34,26.36,160600.0,11.3509,11.3638,11.3509,11.3595,160600.0
2005-03-14 14:45:00,26.36,26.37,26.34,26.35,202000.0,11.3595,11.3638,11.3509,11.3552,202000.0
2005-03-14 14:50:00,26.35,26.35,26.33,26.33,86300.0,11.3552,11.3552,11.3466,11.3466,86300.0
2005-03-14 14:55:00,26.34,26.35,26.33,26.34,202500.0,11.3509,11.3552,11.3466,11.3509,202500.0
2005-03-14 15:00:00,26.34,26.36,26.32,26.34,197800.0,11.3509,11.3595,11.3423,11.3509,197800.0
2005-03-14 15:05:00,26.34,26.35,26.3,26.31,196900.0,11.3509,11.3552,11.3337,11.338,196900.0
2005-03-14 15:10:00,26.31,26.35,26.28,26.35,260500.0,11.338,11.3552,11.3251,11.3552,260500.0
2005-03-14 15:15:00,26.35,26.36,26.31,26.35,227600.0,11.3552,11.3595,11.338,11.3552,227600.0
2005-03-14 15:20:00,26.34,26.35,26.32,26.33,195000.0,11.3509,11.3552,11.3423,11.3466,195000.0
2005-03-14 15:25:00,26.33,26.4,26.33,26.39,370800.0,11.3466,11.3768,11.3466,11.3725,370800.0
2005-03-14 15:30:00,26.39,26.46,26.38,26.44,385100.0,11.3725,11.4026,11.3681,11.394,385100.0
2005-03-14 15:35:00,26.44,26.47,26.43,26.46,308000.0,11.394,11.4069,11.3897,11.4026,308000.0
2005-03-14 15:40:00,26.46,26.46,26.39,26.42,353500.0,11.4026,11.4026,11.3725,11.3854,353500.0
2005-03-14 15:45:00,26.41,26.43,26.4,26.43,248300.0,11.3811,11.3897,11.3768,11.3897,248300.0
2005-03-14 15:50:00,26.43,26.45,26.4,26.41,315100.0,11.3897,11.3983,11.3768,11.3811,315100.0
2005-03-14 15:55:00,26.4,26.54,26.4,26.54,652600.0,11.3768,11.4371,11.3768,11.4371,652600.0
2005-03-15 09:30:00,26.7,26.78,26.7,26.76,927200.0,11.506,11.5405,11.506,11.5319,927200.0
2005-03-15 09:35:00,26.77,26.77,26.71,26.74,446800.0,11.5362,11.5362,11.5104,11.5233,446800.0
2005-03-15 09:40:00,26.74,26.82,26.71,26.82,416400.0,11.5233,11.5578,11.5104,11.5578,416400.0
2005-03-15 09:45:00,26.83,26.83,26.77,26.78,314300.0,11.5621,11.5621,11.5362,11.5405,314300.0
2005-03-15 09:50:00,26.78,26.78,26.74,26.77,380200.0,11.5405,11.5405,11.5233,11.5362,380200.0
2005-03-15 09:55:00,26.77,26.81,26.76,26.78,340700.0,11.5362,11.5534,11.5319,11.5405,340700.0
2005-03-15 10:00:00,26.78,26.79,26.71,26.79,182900.0,11.5405,11.5448,11.5104,11.5448,182900.0
2005-03-15 10:05:00,26.77,26.78,26.72,26.74,207200.0,11.5362,11.5405,11.5147,11.5233,207200.0
2005-03-15 10:10:00,26.75,26.76,26.72,26.73,202800.0,11.5276,11.5319,11.5147,11.519,202800.0
2005-03-15 10:15:00,26.73,26.75,26.71,26.74,216000.0,11.519,11.5276,11.5104,11.5233,216000.0
2005-03-15 10:20:00,26.75,26.78,26.74,26.76,177300.0,11.5276,11.5405,11.5233,11.5319,177300.0
2005-03-15 10:25:00,26.75,26.77,26.72,26.72,138000.0,11.5276,11.5362,11.5147,11.5147,138000.0
2005-03-15 10:30:00,26.72,26.74,26.71,26.72,158100.0,11.5147,11.5233,11.5104,11.5147,158100.0
2005-03-15 10:35:00,26.72,26.77,26.71,26.76,189800.0,11.5147,11.5362,11.5104,11.5319,189800.0
2005-03-15 10:40:00,26.75,26.77,26.74,26.74,405800.0,11.5276,11.5362,11.5233,11.5233,405800.0
2005-03-15 10:45:00,26.74,26.75,26.73,26.75,190300.0,11.5233,11.5276,11.519,11.5276,190300.0
2005-03-15 10:50:00,26.75,26.77,26.73,26.77,291500.0,11.5276,11.5362,11.519,11.5362,291500.0
2005-03-15 10:55:00,26.76,26.77,26.74,26.76,161600.0,11.5319,11.5362,11.5233,11.5319,161600.0
2005-03-15 11:00:00,26.77,26.77,26.74,26.74,173000.0,11.5362,11.5362,11.5233,11.5233,173000.0
2005-03-15 11:05:00,26.75,26.75,26.73,26.74,166000.0,11.5276,11.5276,11.519,11.5233,166000.0
2005-03-15 11:10:00,26.74,26.75,26.72,26.75,139400.0,11.5233,11.5276,11.5147,11.5276,139400.0
2005-03-15 11:15:00,26.74,26.75,26.72,26.72,151500.0,11.5233,11.5276,11.5147,11.5147,151500.0
2005-03-15 11:20:00,26.72,26.73,26.7,26.7,186000.0,11.5147,11.519,11.506,11.506,186000.0
2005-03-15 11:25:00,26.71,26.72,26.67,26.68,213600.0,11.5104,11.5147,11.4931,11.4974,213600.0
2005-03-15 11:30:00,26.68,26.68,26.66,26.67,184300.0,11.4974,11.4974,11.4888,11.4931,184300.0
2005-03-15 11:35:00,26.67,26.7,26.59,26.61,272800.0,11.4931,11.506,11.4586,11.4673,272800.0
2005-03-15 11:40:00,26.61,26.62,26.52,26.55,297400.0,11.4673,11.4716,11.4285,11.4414,297400.0
2005-03-15 11:45:00,26.55,26.56,26.51,26.51,223000.0,11.4414,11.4457,11.4242,11.4242,223000.0
2005-03-15 11:50:00,26.51,26.52,26.45,26.45,297000.0,11.4242,11.4285,11.3983,11.3983,297000.0
2005-03-15 11:55:00,26.45,26.46,26.4,26.4,363100.0,11.3983,11.4026,11.3768,11.3768,363100.0
2005-03-15 12:00:00,26.4,26.4,26.34,26.39,283400.0,11.3768,11.3768,11.3509,11.3725,283400.0
2005-03-15 12:05:00,26.39,26.46,26.37,26.46,284500.0,11.3725,11.4026,11.3638,11.4026,284500.0
2005-03-15 12:10:00,26.45,26.49,26.43,26.48,238000.0,11.3983,11.4155,11.3897,11.4112,238000.0
2005-03-15 12:15:00,26.47,26.49,26.45,26.48,91700.0,11.4069,11.4155,11.3983,11.4112,91700.0
2005-03-15 12:20:00,26.48,26.49,26.46,26.47,134200.0,11.4112,11.4155,11.4026,11.4069,134200.0
2005-03-15 12:25:00,26.47,26.47,26.45,26.46,109000.0,11.4069,11.4069,11.3983,11.4026,109000.0
2005-03-15 12:30:00,26.47,26.47,26.42,26.43,250700.0,11.4069,11.4069,11.3854,11.3897,250700.0
2005-03-15 12:35:00,26.43,26.48,26.42,26.48,145200.0,11.3897,11.4112,11.3854,11.4112,145200.0
2005-03-15 12:40:00,26.48,26.49,26.47,26.49,90100.0,11.4112,11.4155,11.4069,11.4155,90100.0
2005-03-15 12:45:00,26.49,26.54,26.48,26.54,128900.0,11.4155,11.4371,11.4112,11.4371,128900.0
2005-03-15 12:50:00,26.54,26.54,26.52,26.53,84600.0,11.4371,11.4371,11.4285,11.4328,84600.0
2005-03-15 12:55:00,26.54,26.58,26.53,26.55,115600.0,11.4371,11.4543,11.4328,11.4414,115600.0
2005-03-15 13:00:00,26.55,26.55,26.46,26.49,137500.0,11.4414,11.4414,11.4026,11.4155,137500.0
2005-03-15 13:05:00,26.5,26.51,26.45,26.46,93100.0,11.4199,11.4242,11.3983,11.4026,93100.0
2005-03-15 13:10:00,26.45,26.49,26.45,26.47,130900.0,11.3983,11.4155,11.3983,11.4069,130900.0
2005-03-15 13:15:00,26.47,26.48,26.45,26.45,108300.0,11.4069,11.4112,11.3983,11.3983,108300.0
2005-03-15 13:20:00,26.45,26.46,26.42,26.42,229500.0,11.3983,11.4026,11.3854,11.3854,229500.0
2005-03-15 13:25:00,26.43,26.43,26.42,26.42,179500.0,11.3897,11.3897,11.3854,11.3854,179500.0
2005-03-15 13:30:00,26.43,26.45,26.41,26.45,175800.0,11.3897,11.3983,11.3811,11.3983,175800.0
2005-03-15 13:35:00,26.44,26.48,26.44,26.46,154200.0,11.394,11.4112,11.394,11.4026,154200.0
2005-03-15 13:40:00,26.45,26.52,26.45,26.49,167900.0,11.3983,11.4285,11.3983,11.4155,167900.0
2005-03-15 13:45:00,26.5,26.51,26.47,26.51,116100.0,11.4199,11.4242,11.4069,11.4242,116100.0
2005-03-15 13:50:00,26.5,26.54,26.5,26.53,214300.0,11.4199,11.4371,11.4199,11.4328,214300.0
2005-03-15 13:55:00,26.53,26.56,26.52,26.54,221700.0,11.4328,11.4457,11.4285,11.4371,221700.0
2005-03-15 14:00:00,26.53,26.55,26.52,26.53,90600.0,11.4328,11.4414,11.4285,11.4328,90600.0
2005-03-15 14:05:00,26.54,26.54,26.51,26.53,175600.0,11.4371,11.4371,11.4242,11.4328,175600.0
2005-03-15 14:10:00,26.54,26.54,26.51,26.53,190600.0,11.4371,11.4371,11.4242,11.4328,190600.0
2005-03-15 14:15:00,26.52,26.54,26.45,26.45,196700.0,11.4285,11.4371,11.3983,11.3983,196700.0
2005-03-15 14:20:00,26.46,26.49,26.45,26.48,340000.0,11.4026,11.4155,11.3983,11.4112,340000.0
2005-03-15 14:25:00,26.48,26.5,26.46,26.46,217500.0,11.4112,11.4199,11.4026,11.4026,217500.0
2005-03-15 14:30:00,26.47,26.48,26.42,26.43,498600.0,11.4069,11.4112,11.3854,11.3897,498600.0
2005-03-15 14:35:00,26.43,26.5,26.43,26.49,126400.0,11.3897,11.4199,11.3897,11.4155,126400.0
2005-03-15 14:40:00,26.5,26.51,26.47,26.5,145800.0,11.4199,11.4242,11.4069,11.4199,145800.0
2005-03-15 14:45:00,26.5,26.5,26.42,26.45,283500.0,11.4199,11.4199,11.3854,11.3983,283500.0
2005-03-15 14:50:00,26.46,26.51,26.45,26.46,206000.0,11.4026,11.4242,11.3983,11.4026,206000.0
2005-03-15 14:55:00,26.46,26.49,26.45,26.47,330100.0,11.4026,11.4155,11.3983,11.4069,330100.0
2005-03-15 15:00:00,26.47,26.49,26.45,26.45,248500.0,11.4069,11.4155,11.3983,11.3983,248500.0
2005-03-15 15:05:00,26.45,26.47,26.45,26.47,278100.0,11.3983,11.4069,11.3983,11.4069,278100.0
2005-03-15 15:10:00,26.46,26.47,26.43,26.46,260100.0,11.4026,11.4069,11.3897,11.4026,260100.0
2005-03-15 15:15:00,26.45,26.46,26.41,26.45,209000.0,11.3983,11.4026,11.3811,11.3983,209000.0
2005-03-15 15:20:00,26.45,26.46,26.42,26.43,161200.0,11.3983,11.4026,11.3854,11.3897,161200.0
2005-03-15 15:25:00,26.44,26.46,26.42,26.44,282400.0,11.394,11.4026,11.3854,11.394,282400.0
2005-03-15 15:30:00,26.44,26.46,26.41,26.46,271700.0,11.394,11.4026,11.3811,11.4026,271700.0
2005-03-15 15:35:00,26.47,26.47,26.41,26.41,271200.0,11.4069,11.4069,11.3811,11.3811,271200.0
2005-03-15 15:40:00,26.42,26.42,26.4,26.41,429500.0,11.3854,11.3854,11.3768,11.3811,429500.0
2005-03-15 15:45:00,26.41,26.42,26.36,26.37,398600.0,11.3811,11.3854,11.3595,11.3638,398600.0
2005-03-15 15:50:00,26.38,26.38,26.32,26.32,331900.0,11.3681,11.3681,11.3423,11.3423,331900.0
2005-03-15 15:55:00,26.32,26.33,26.28,26.3,652000.0,11.3423,11.3466,11.3251,11.3337,652000.0
2005-03-16 09:30:00,26.27,26.4,26.26,26.35,848900.0,11.3207,11.3768,11.3164,11.3552,848900.0
2005-03-16 09:35:00,26.35,26.4,26.32,26.39,224700.0,11.3552,11.3768,11.3423,11.3725,224700.0
2005-03-16 09:40:00,26.4,26.42,26.37,26.37,214400.0,11.3768,11.3854,11.3638,11.3638,214400.0
2005-03-16 09:45:00,26.37,26.38,26.33,26.33,325300.0,11.3638,11.3681,11.3466,11.3466,325300.0
2005-03-16 09:50:00,26.33,26.35,26.29,26.34,376300.0,11.3466,11.3552,11.3294,11.3509,376300.0
2005-03-16 09:55:00,26.34,26.38,26.33,26.36,143500.0,11.3509,11.3681,11.3466,11.3595,143500.0
2005-03-16 10:00:00,26.37,26.39,26.33,26.37,207700.0,11.3638,11.3725,11.3466,11.3638,207700.0
2005-03-16 10:05:00,26.37,26.37,26.3,26.34,310600.0,11.3638,11.3638,11.3337,11.3509,310600.0
2005-03-16 10:10:00,26.34,26.35,26.31,26.34,208700.0,11.3509,11.3552,11.338,11.3509,208700.0
2005-03-16 10:15:00,26.34,26.36,26.32,26.33,236300.0,11.3509,11.3595,11.3423,11.3466,236300.0
2005-03-16 10:20:00,26.33,26.35,26.3,26.34,262000.0,11.3466,11.3552,11.3337,11.3509,262000.0
2005-03-16 10:25:00,26.33,26.34,26.3,26.3,244200.0,11.3466,11.3509,11.3337,11.3337,244200.0
2005-03-16 10:30:00,26.29,26.31,26.22,26.22,409900.0,11.3294,11.338,11.2992,11.2992,409900.0
2005-03-16 10:35:00,26.23,26.23,26.15,26.17,457100.0,11.3035,11.3035,11.269,11.2776,457100.0
2005-03-16 10:40:00,26.17,26.18,26.06,26.09,508700.0,11.2776,11.282,11.2302,11.2432,508700.0
2005-03-16 10:45:00,26.08,26.12,26.07,26.1,382500.0,11.2389,11.2561,11.2346,11.2475,382500.0
2005-03-16 10:50:00,26.11,26.13,26.09,26.11,299700.0,11.2518,11.2604,11.2432,11.2518,299700.0
2005-03-16 10:55:00,26.1,26.13,26.09,26.1,326300.0,11.2475,11.2604,11.2432,11.2475,326300.0
2005-03-16 11:00:00,26.11,26.17,26.09,26.14,222200.0,11.2518,11.2776,11.2432,11.2647,222200.0
2005-03-16 11:05:00,26.15,26.19,26.13,26.16,200500.0,11.269,11.2863,11.2604,11.2733,200500.0
2005-03-16 11:10:00,26.17,26.2,26.14,26.18,201900.0,11.2776,11.2906,11.2647,11.282,201900.0
2005-03-16 11:15:00,26.19,26.23,26.13,26.15,236500.0,11.2863,11.3035,11.2604,11.269,236500.0
2005-03-16 11:20:00,26.15,26.17,26.11,26.13,180300.0,11.269,11.2776,11.2518,11.2604,180300.0
2005-03-16 11:25:00,26.13,26.16,26.11,26.15,133600.0,11.2604,11.2733,11.2518,11.269,133600.0
2005-03-16 11:30:00,26.14,26.19,26.13,26.19,186300.0,11.2647,11.2863,11.2604,11.2863,186300.0
2005-03-16 11:35:00,26.19,26.2,26.16,26.16,147600.0,11.2863,11.2906,11.2733,11.2733,147600.0
2005-03-16 11:40:00,26.18,26.2,26.15,26.16,121000.0,11.282,11.2906,11.269,11.2733,121000.0
2005-03-16 11:45:00,26.16,26.16,26.13,26.14,89800.0,11.2733,11.2733,11.2604,11.2647,89800.0
2005-03-16 11:50:00,26.14,26.14,26.12,26.13,192300.0,11.2647,11.2647,11.2561,11.2604,192300.0
2005-03-16 11:55:00,26.13,26.14,26.12,26.13,87900.0,11.2604,11.2647,11.2561,11.2604,87900.0
2005-03-16 12:00:00,26.14,26.14,26.1,26.12,155900.0,11.2647,11.2647,11.2475,11.2561,155900.0
2005-03-16 12:05:00,26.12,26.13,26.11,26.13,119500.0,11.2561,11.2604,11.2518,11.2604,119500.0
2005-03-16 12:10:00,26.13,26.15,26.11,26.14,134000.0,11.2604,11.269,11.2518,11.2647,134000.0
2005-03-16 12:15:00,26.14,26.17,26.13,26.17,95800.0,11.2647,11.2776,11.2604,11.2776,95800.0
2005-03-16 12:20:00,26.16,26.16,26.08,26.09,179000.0,11.2733,11.2733,11.2389,11.2432,179000.0
2005-03-16 12:25:00,26.08,26.09,26.05,26.07,157200.0,11.2389,11.2432,11.2259,11.2346,157200.0
2005-03-16 12:30:00,26.08,26.08,26.06,26.07,115200.0,11.2389,11.2389,11.2302,11.2346,115200.0
2005-03-16 12:35:00,26.07,26.1,26.05,26.09,164800.0,11.2346,11.2475,11.2259,11.2432,164800.0
2005-03-16 12:40:00,26.08,26.1,26.07,26.1,130100.0,11.2389,11.2475,11.2346,11.2475,130100.0
2005-03-16 12:45:00,26.1,26.1,26.07,26.08,134400.0,11.2475,11.2475,11.2346,11.2389,134400.0
2005-03-16 12:50:00,26.08,26.1,26.07,26.08,136400.0,11.2389,11.2475,11.2346,11.2389,136400.0
2005-03-16 12:55:00,26.09,26.14,26.08,26.14,207100.0,11.2432,11.2647,11.2389,11.2647,207100.0
2005-03-16 13:00:00,26.15,26.18,26.11,26.16,182500.0,11.269,11.282,11.2518,11.2733,182500.0
2005-03-16 13:05:00,26.15,26.17,26.14,26.14,91100.0,11.269,11.2776,11.2647,11.2647,91100.0
2005-03-16 13:10:00,26.15,26.19,26.14,26.18,156000.0,11.269,11.2863,11.2647,11.282,156000.0
2005-03-16 13:15:00,26.19,26.19,26.14,26.15,118500.0,11.2863,11.2863,11.2647,11.269,118500.0
2005-03-16 13:20:00,26.15,26.17,26.14,26.17,115600.0,11.269,11.2776,11.2647,11.2776,115600.0
2005-03-16 13:25:00,26.16,26.18,26.16,26.17,105600.0,11.2733,11.282,11.2733,11.2776,105600.0
2005-03-16 13:30:00,26.17,26.18,26.13,26.13,185300.0,11.2776,11.282,11.2604,11.2604,185300.0
2005-03-16 13:35:00,26.13,26.14,26.1,26.12,146000.0,11.2604,11.2647,11.2475,11.2561,146000.0
2005-03-16 13:40:00,26.12,26.14,26.11,26.13,82400.0,11.2561,11.2647,11.2518,11.2604,82400.0
2005-03-16 13:45:00,26.13,26.16,26.11,26.11,128800.0,11.2604,11.2733,11.2518,11.2518,128800.0
2005-03-16 13:50:00,26.12,26.12,26.07,26.08,148200.0,11.2561,11.2561,11.2346,11.2389,148200.0
2005-03-16 13:55:00,26.08,26.1,26.07,26.08,125700.0,11.2389,11.2475,11.2346,11.2389,125700.0
2005-03-16 14:00:00,26.07,26.1,26.05,26.08,267600.0,11.2346,11.2475,11.2259,11.2389,267600.0
2005-03-16 14:05:00,26.08,26.09,26.06,26.07,123400.0,11.2389,11.2432,11.2302,11.2346,123400.0
2005-03-16 14:10:00,26.07,26.08,26.06,26.07,181700.0,11.2346,11.2389,11.2302,11.2346,181700.0
2005-03-16 14:15:00,26.07,26.08,26.06,26.08,141900.0,11.2346,11.2389,11.2302,11.2389,141900.0
2005-03-16 14:20:00,26.07,26.1,26.07,26.08,189200.0,11.2346,11.2475,11.2346,11.2389,189200.0
2005-03-16 14:25:00,26.09,26.1,26.06,26.07,331600.0,11.2432,11.2475,11.2302,11.2346,331600.0
2005-03-16 14:30:00,26.06,26.07,26.04,26.07,427400.0,11.2302,11.2346,11.2216,11.2346,427400.0
2005-03-16 14:35:00,26.07,26.08,26.05,26.07,183100.0,11.2346,11.2389,11.2259,11.2346,183100.0
2005-03-16 14:40:00,26.07,26.07,26.04,26.05,207900.0,11.2346,11.2346,11.2216,11.2259,207900.0
2005-03-16 14:45:00,26.06,26.06,26.04,26.06,147700.0,11.2302,11.2302,11.2216,11.2302,147700.0
2005-03-16 14:50:00,26.05,26.06,26.02,26.05,188100.0,11.2259,11.2302,11.213,11.2259,188100.0
2005-03-16 14:55:00,26.05,26.06,26.03,26.03,230800.0,11.2259,11.2302,11.2173,11.2173,230800.0
2005-03-16 15:00:00,26.04,26.05,26.0,26.0,470500.0,11.2216,11.2259,11.2044,11.2044,470500.0
2005-03-16 15:05:00,26.0,26.06,26.0,26.06,520000.0,11.2044,11.2302,11.2044,11.2302,520000.0
2005-03-16 15:10:00,26.07,26.09,26.01,26.02,186200.0,11.2346,11.2432,11.2087,11.213,186200.0
2005-03-16 15:15:00,26.02,26.04,26.0,26.01,235400.0,11.213,11.2216,11.2044,11.2087,235400.0
2005-03-16 15:20:00,26.01,26.01,25.95,25.99,449800.0,11.2087,11.2087,11.1828,11.2001,449800.0
2005-03-16 15:25:00,25.99,25.99,25.95,25.99,248500.0,11.2001,11.2001,11.1828,11.2001,248500.0
2005-03-16 15:30:00,25.99,26.0,25.95,26.0,289100.0,11.2001,11.2044,11.1828,11.2044,289100.0
2005-03-16 15:35:00,26.0,26.03,25.99,26.01,369600.0,11.2044,11.2173,11.2001,11.2087,369600.0
2005-03-16 15:40:00,26.01,26.02,25.99,26.01,608100.0,11.2087,11.213,11.2001,11.2087,608100.0
2005-03-16 15:45:00,26.01,26.08,26.0,26.05,325600.0,11.2087,11.2389,11.2044,11.2259,325600.0
2005-03-16 15:50:00,26.06,26.07,26.02,26.05,426700.0,11.2302,11.2346,11.213,11.2259,426700.0
2005-03-16 15:55:00,26.05,26.1,26.04,26.05,463000.0,11.2259,11.2475,11.2216,11.2259,463000.0
2005-03-17 09:30:00,25.95,26.01,25.91,25.97,900700.0,11.1828,11.2087,11.1656,11.1915,900700.0
2005-03-17 09:35:00,25.97,26.0,25.9,25.9,350500.0,11.1915,11.2044,11.1613,11.1613,350500.0
2005-03-17 09:40:00,25.9,25.91,25.8,25.84,572400.0,11.1613,11.1656,11.1182,11.1354,572400.0
2005-03-17 09:45:00,25.85,25.89,25.83,25.86,335700.0,11.1397,11.157,11.1311,11.1441,335700.0
2005-03-17 09:50:00,25.86,25.88,25.83,25.87,345300.0,11.1441,11.1527,11.1311,11.1484,345300.0
2005-03-17 09:55:00,25.87,25.91,25.86,25.9,235600.0,11.1484,11.1656,11.1441,11.1613,235600.0
2005-03-17 10:00:00,25.91,25.95,25.87,25.93,304200.0,11.1656,11.1828,11.1484,11.1742,304200.0
2005-03-17 10:05:00,25.94,25.94,25.86,25.89,255900.0,11.1785,11.1785,11.1441,11.157,255900.0
2005-03-17 10:10:00,25.9,25.92,25.89,25.91,301500.0,11.1613,11.1699,11.157,11.1656,301500.0
2005-03-17 10:15:00,25.9,25.92,25.89,25.9,179500.0,11.1613,11.1699,11.157,11.1613,179500.0
2005-03-17 10:20:00,25.91,25.96,25.89,25.96,252700.0,11.1656,11.1872,11.157,11.1872,252700.0
2005-03-17 10:25:00,25.95,26.01,25.94,25.99,303300.0,11.1828,11.2087,11.1785,11.2001,303300.0
2005-03-17 10:30:00,26.0,26.0,25.96,25.98,199500.0,11.2044,11.2044,11.1872,11.1958,199500.0
2005-03-17 10:35:00,25.98,25.99,25.94,25.94,199800.0,11.1958,11.2001,11.1785,11.1785,199800.0
2005-03-17 10:40:00,25.94,25.95,25.88,25.9,331700.0,11.1785,11.1828,11.1527,11.1613,331700.0
2005-03-17 10:45:00,25.9,25.93,25.87,25.92,256600.0,11.1613,11.1742,11.1484,11.1699,256600.0
2005-03-17 10:50:00,25.92,25.95,25.9,25.93,208800.0,11.1699,11.1828,11.1613,11.1742,208800.0
2005-03-17 10:55:00,25.93,26.0,25.92,25.99,289100.0,11.1742,11.2044,11.1699,11.2001,289100.0
2005-03-17 11:00:00,26.0,26.04,25.99,26.03,193000.0,11.2044,11.2216,11.2001,11.2173,193000.0
2005-03-17 11:05:00,26.03,26.11,26.03,26.09,304900.0,11.2173,11.2518,11.2173,11.2432,304900.0
2005-03-17 11:10:00,26.1,26.15,26.07,26.08,314800.0,11.2475,11.269,11.2346,11.2389,314800.0
2005-03-17 11:15:00,26.08,26.14,26.08,26.11,270500.0,11.2389,11.2647,11.2389,11.2518,270500.0
2005-03-17 11:20:00,26.11,26.14,26.09,26.11,181900.0,11.2518,11.2647,11.2432,11.2518,181900.0
2005-03-17 11:25:00,26.11,26.12,26.05,26.05,147300.0,11.2518,11.2561,11.2259,11.2259,147300.0
2005-03-17 11:30:00,26.06,26.07,26.01,26.04,190700.0,11.2302,11.2346,11.2087,11.2216,190700.0
2005-03-17 11:35:00,26.03,26.04,25.99,26.01,102800.0,11.2173,11.2216,11.2001,11.2087,102800.0
2005-03-17 11:40:00,26.0,26.06,26.0,26.04,94800.0,11.2044,11.2302,11.2044,11.2216,94800.0
2005-03-17 11:45:00,26.04,26.06,26.02,26.06,104000.0,11.2216,11.2302,11.213,11.2302,104000.0
2005-03-17 11:50:00,26.06,26.06,26.0,26.01,61700.0,11.2302,11.2302,11.2044,11.2087,61700.0
2005-03-17 11:55:00,26.0,26.02,25.99,26.01,112400.0,11.2044,11.213,11.2001,11.2087,112400.0
2005-03-17 12:00:00,26.02,26.02,25.95,25.96,135900.0,11.213,11.213,11.1828,11.1872,135900.0
2005-03-17 12:05:00,25.96,25.97,25.94,25.97,95600.0,11.1872,11.1915,11.1785,11.1915,95600.0
2005-03-17 12:10:00,25.98,26.0,25.97,26.0,86400.0,11.1958,11.2044,11.1915,11.2044,86400.0
2005-03-17 12:15:00,26.0,26.01,25.95,25.96,92200.0,11.2044,11.2087,11.1828,11.1872,92200.0
2005-03-17 12:20:00,25.95,25.98,25.94,25.98,57700.0,11.1828,11.1958,11.1785,11.1958,57700.0
2005-03-17 12:25:00,25.98,26.05,25.97,26.01,112800.0,11.1958,11.2259,11.1915,11.2087,112800.0
2005-03-17 12:30:00,26.0,26.03,25.99,26.01,164700.0,11.2044,11.2173,11.2001,11.2087,164700.0
2005-03-17 12:35:00,26.01,26.02,26.0,26.01,98400.0,11.2087,11.213,11.2044,11.2087,98400.0
2005-03-17 12:40:00,26.01,26.02,25.98,25.99,161000.0,11.2087,11.213,11.1958,11.2001,161000.0
2005-03-17 12:45:00,25.98,26.0,25.95,25.96,126000.0,11.1958,11.2044,11.1828,11.1872,126000.0
2005-03-17 12:50:00,25.97,26.01,25.97,25.99,117600.0,11.1915,11.2087,11.1915,11.2001,117600.0
2005-03-17 12:55:00,26.0,26.0,25.96,25.98,106800.0,11.2044,11.2044,11.1872,11.1958,106800.0
2005-03-17 13:00:00,25.98,25.99,25.97,25.98,107000.0,11.1958,11.2001,11.1915,11.1958,107000.0
2005-03-17 13:05:00,25.99,25.99,25.97,25.97,83900.0,11.2001,11.2001,11.1915,11.1915,83900.0
2005-03-17 13:10:00,25.97,25.99,25.95,25.97,232200.0,11.1915,11.2001,11.1828,11.1915,232200.0
2005-03-17 13:15:00,25.98,25.99,25.96,25.96,165400.0,11.1958,11.2001,11.1872,11.1872,165400.0
2005-03-17 13:20:00,25.96,25.97,25.96,25.96,117300.0,11.1872,11.1915,11.1872,11.1872,117300.0
2005-03-17 13:25:00,25.96,25.97,25.95,25.96,194300.0,11.1872,11.1915,11.1828,11.1872,194300.0
2005-03-17 13:30:00,25.96,25.97,25.95,25.96,143500.0,11.1872,11.1915,11.1828,11.1872,143500.0
2005-03-17 13:35:00,25.95,25.97,25.95,25.97,98700.0,11.1828,11.1915,11.1828,11.1915,98700.0
2005-03-17 13:40:00,25.96,25.98,25.96,25.96,81800.0,11.1872,11.1958,11.1872,11.1872,81800.0
2005-03-17 13:45:00,25.97,26.02,25.96,26.01,220400.0,11.1915,11.213,11.1872,11.2087,220400.0
2005-03-17 13:50:00,26.0,26.01,25.95,25.95,191900.0,11.2044,11.2087,11.1828,11.1828,191900.0
2005-03-17 13:55:00,25.95,25.97,25.94,25.95,191300.0,11.1828,11.1915,11.1785,11.1828,191300.0
2005-03-17 14:00:00,25.96,25.96,25.88,25.9,385900.0,11.1872,11.1872,11.1527,11.1613,385900.0
2005-03-17 14:05:00,25.9,25.94,25.9,25.91,101600.0,11.1613,11.1785,11.1613,11.1656,101600.0
2005-03-17 14:10:00,25.91,25.91,25.87,25.88,304400.0,11.1656,11.1656,11.1484,11.1527,304400.0
2005-03-17 14:15:00,25.88,25.91,25.87,25.9,133800.0,11.1527,11.1656,11.1484,11.1613,133800.0
2005-03-17 14:20:00,25.9,25.96,25.9,25.91,160400.0,11.1613,11.1872,11.1613,11.1656,160400.0
2005-03-17 14:25:00,25.9,25.94,25.89,25.94,142000.0,11.1613,11.1785,11.157,11.1785,142000.0
2005-03-17 14:30:00,25.94,25.96,25.92,25.93,129200.0,11.1785,11.1872,11.1699,11.1742,129200.0
2005-03-17 14:35:00,25.94,25.94,25.9,25.9,229400.0,11.1785,11.1785,11.1613,11.1613,229400.0
2005-03-17 14:40:00,25.9,25.93,25.89,25.92,270200.0,11.1613,11.1742,11.157,11.1699,270200.0
2005-03-17 14:45:00,25.92,25.95,25.9,25.91,173800.0,11.1699,11.1828,11.1613,11.1656,173800.0
2005-03-17 14:50:00,25.91,25.92,25.9,25.91,149600.0,11.1656,11.1699,11.1613,11.1656,149600.0
2005-03-17 14:55:00,25.91,25.93,25.9,25.92,146200.0,11.1656,11.1742,11.1613,11.1699,146200.0
2005-03-17 15:00:00,25.91,25.94,25.91,25.93,179200.0,11.1656,11.1785,11.1656,11.1742,179200.0
2005-03-17 15:05:00,25.93,26.0,25.92,25.99,178700.0,11.1742,11.2044,11.1699,11.2001,178700.0
2005-03-17 15:10:00,26.0,26.0,25.95,25.97,140900.0,11.2044,11.2044,11.1828,11.1915,140900.0
2005-03-17 15:15:00,25.97,25.99,25.95,25.98,144300.0,11.1915,11.2001,11.1828,11.1958,144300.0
2005-03-17 15:20:00,25.98,26.0,25.97,25.99,200300.0,11.1958,11.2044,11.1915,11.2001,200300.0
2005-03-17 15:25:00,25.99,26.01,25.98,26.0,183900.0,11.2001,11.2087,11.1958,11.2044,183900.0
2005-03-17 15:30:00,26.0,26.02,26.0,26.0,149500.0,11.2044,11.213,11.2044,11.2044,149500.0
2005-03-17 15:35:00,26.01,26.01,26.0,26.01,175300.0,11.2087,11.2087,11.2044,11.2087,175300.0
2005-03-17 15:40:00,26.01,26.03,25.95,26.03,440500.0,11.2087,11.2173,11.1828,11.2173,440500.0
2005-03-17 15:45:00,26.03,26.07,26.0,26.01,303500.0,11.2173,11.2346,11.2044,11.2087,303500.0
2005-03-17 15:50:00,26.02,26.04,26.0,26.04,232300.0,11.213,11.2216,11.2044,11.2216,232300.0
2005-03-17 15:55:00,26.03,26.06,26.02,26.05,448200.0,11.2173,11.2302,11.213,11.2259,448200.0
2005-03-18 09:30:00,26.01,26.1,26.01,26.01,6328500.0,11.2087,11.2475,11.2087,11.2087,6328500.0
2005-03-18 09:35:00,26.02,26.05,25.97,26.03,309100.0,11.213,11.2259,11.1915,11.2173,309100.0
2005-03-18 09:40:00,26.03,26.05,25.97,26.04,322500.0,11.2173,11.2259,11.1915,11.2216,322500.0
2005-03-18 09:45:00,26.04,26.06,25.95,25.95,274800.0,11.2216,11.2302,11.1828,11.1828,274800.0
2005-03-18 09:50:00,25.95,25.97,25.92,25.92,196000.0,11.1828,11.1915,11.1699,11.1699,196000.0
2005-03-18 09:55:00,25.92,25.95,25.9,25.92,195500.0,11.1699,11.1828,11.1613,11.1699,195500.0
2005-03-18 10:00:00,25.92,25.93,25.82,25.83,270000.0,11.1699,11.1742,11.1268,11.1311,270000.0
2005-03-18 10:05:00,25.83,25.9,25.82,25.87,237800.0,11.1311,11.1613,11.1268,11.1484,237800.0
2005-03-18 10:10:00,25.87,25.96,25.86,25.95,287100.0,11.1484,11.1872,11.1441,11.1828,287100.0
2005-03-18 10:15:00,25.94,25.96,25.94,25.95,211800.0,11.1785,11.1872,11.1785,11.1828,211800.0
2005-03-18 10:20:00,25.95,26.95,25.93,25.94,290500.0,11.1828,11.6138,11.1742,11.1785,290500.0
2005-03-18 10:25:00,25.94,25.95,25.88,25.9,197200.0,11.1785,11.1828,11.1527,11.1613,197200.0
2005-03-18 10:30:00,25.9,25.94,25.88,25.9,262100.0,11.1613,11.1785,11.1527,11.1613,262100.0
2005-03-18 10:35:00,25.9,25.9,25.85,25.86,168600.0,11.1613,11.1613,11.1397,11.1441,168600.0
2005-03-18 10:40:00,25.86,25.89,25.85,25.86,186700.0,11.1441,11.157,11.1397,11.1441,186700.0
2005-03-18 10:45:00,25.86,25.88,25.83,25.87,221800.0,11.1441,11.1527,11.1311,11.1484,221800.0
2005-03-18 10:50:00,25.87,25.93,25.85,25.86,157500.0,11.1484,11.1742,11.1397,11.1441,157500.0
2005-03-18 10:55:00,25.87,25.9,25.86,25.88,206000.0,11.1484,11.1613,11.1441,11.1527,206000.0
2005-03-18 11:00:00,25.87,25.95,25.86,25.86,170500.0,11.1484,11.1828,11.1441,11.1441,170500.0
2005-03-18 11:05:00,25.87,25.95,25.85,25.86,196200.0,11.1484,11.1828,11.1397,11.1441,196200.0
2005-03-18 11:10:00,25.86,25.86,25.83,25.83,357200.0,11.1441,11.1441,11.1311,11.1311,357200.0
2005-03-18 11:15:00,25.83,25.84,25.79,25.84,207700.0,11.1311,11.1354,11.1139,11.1354,207700.0
2005-03-18 11:20:00,25.84,25.95,25.83,25.93,281400.0,11.1354,11.1828,11.1311,11.1742,281400.0
2005-03-18 11:25:00,25.93,25.93,25.88,25.89,99000.0,11.1742,11.1742,11.1527,11.157,99000.0
2005-03-18 11:30:00,25.88,25.91,25.87,25.89,203300.0,11.1527,11.1656,11.1484,11.157,203300.0
2005-03-18 11:35:00,25.89,25.9,25.85,25.85,163200.0,11.157,11.1613,11.1397,11.1397,163200.0
2005-03-18 11:40:00,25.85,25.88,25.84,25.84,107400.0,11.1397,11.1527,11.1354,11.1354,107400.0
2005-03-18 11:45:00,25.84,25.85,25.8,25.81,157000.0,11.1354,11.1397,11.1182,11.1225,157000.0
2005-03-18 11:50:00,25.8,25.85,25.8,25.85,112600.0,11.1182,11.1397,11.1182,11.1397,112600.0
2005-03-18 11:55:00,25.85,25.86,25.83,25.84,200300.0,11.1397,11.1441,11.1311,11.1354,200300.0
2005-03-18 12:00:00,25.84,25.85,25.84,25.84,101500.0,11.1354,11.1397,11.1354,11.1354,101500.0
2005-03-18 12:05:00,25.85,25.86,25.84,25.85,107100.0,11.1397,11.1441,11.1354,11.1397,107100.0
2005-03-18 12:10:00,25.85,25.87,25.85,25.87,104900.0,11.1397,11.1484,11.1397,11.1484,104900.0
2005-03-18 12:15:00,25.86,25.87,25.85,25.86,79700.0,11.1441,11.1484,11.1397,11.1441,79700.0
2005-03-18 12:20:00,25.87,25.88,25.85,25.85,243600.0,11.1484,11.1527,11.1397,11.1397,243600.0
2005-03-18 12:25:00,25.85,25.86,25.81,25.83,199000.0,11.1397,11.1441,11.1225,11.1311,199000.0
2005-03-18 12:30:00,25.83,25.85,25.81,25.85,170300.0,11.1311,11.1397,11.1225,11.1397,170300.0
2005-03-18 12:35:00,25.82,25.85,25.82,25.85,125100.0,11.1268,11.1397,11.1268,11.1397,125100.0
2005-03-18 12:40:00,25.85,25.86,25.83,25.83,85200.0,11.1397,11.1441,11.1311,11.1311,85200.0
2005-03-18 12:45:00,25.83,25.83,25.81,25.82,60900.0,11.1311,11.1311,11.1225,11.1268,60900.0
2005-03-18 12:50:00,25.82,25.84,25.81,25.82,104400.0,11.1268,11.1354,11.1225,11.1268,104400.0
2005-03-18 12:55:00,25.82,25.82,25.8,25.8,114800.0,11.1268,11.1268,11.1182,11.1182,114800.0
2005-03-18 13:00:00,25.81,25.83,25.75,25.77,177700.0,11.1225,11.1311,11.0967,11.1053,177700.0
2005-03-18 13:05:00,25.76,25.78,25.72,25.73,362400.0,11.101,11.1096,11.0837,11.088,362400.0
2005-03-18 13:10:00,25.73,25.75,25.71,25.75,143700.0,11.088,11.0967,11.0794,11.0967,143700.0
2005-03-18 13:15:00,25.74,25.77,25.72,25.73,298000.0,11.0923,11.1053,11.0837,11.088,298000.0
2005-03-18 13:20:00,25.73,25.74,25.7,25.7,225400.0,11.088,11.0923,11.0751,11.0751,225400.0
2005-03-18 13:25:00,25.71,25.71,25.67,25.69,232500.0,11.0794,11.0794,11.0622,11.0708,232500.0
2005-03-18 13:30:00,25.68,25.69,25.66,25.69,208100.0,11.0665,11.0708,11.0579,11.0708,208100.0
2005-03-18 13:35:00,25.68,25.73,25.68,25.73,156500.0,11.0665,11.088,11.0665,11.088,156500.0
2005-03-18 13:40:00,25.72,25.76,25.65,25.7,313700.0,11.0837,11.101,11.0536,11.0751,313700.0
2005-03-18 13:45:00,25.69,25.7,25.64,25.68,155000.0,11.0708,11.0751,11.0493,11.0665,155000.0
2005-03-18 13:50:00,25.69,25.7,25.67,25.67,244100.0,11.0708,11.0751,11.0622,11.0622,244100.0
2005-03-18 13:55:00,25.67,25.75,25.66,25.73,191200.0,11.0622,11.0967,11.0579,11.088,191200.0
2005-03-18 14:00:00,25.73,25.74,25.7,25.72,146800.0,11.088,11.0923,11.0751,11.0837,146800.0
2005-03-18 14:05:00,25.72,25.78,25.72,25.75,252600.0,11.0837,11.1096,11.0837,11.0967,252600.0
2005-03-18 14:10:00,25.73,25.78,25.73,25.77,87900.0,11.088,11.1096,11.088,11.1053,87900.0
2005-03-18 14:15:00,25.76,25.79,25.74,25.75,194200.0,11.101,11.1139,11.0923,11.0967,194200.0
2005-03-18 14:20:00,25.75,25.76,25.73,25.75,98600.0,11.0967,11.101,11.088,11.0967,98600.0
2005-03-18 14:25:00,25.75,25.78,25.74,25.77,214700.0,11.0967,11.1096,11.0923,11.1053,214700.0
2005-03-18 14:30:00,25.77,25.8,25.76,25.78,255200.0,11.1053,11.1182,11.101,11.1096,255200.0
2005-03-18 14:35:00,25.78,25.78,25.75,25.77,140200.0,11.1096,11.1096,11.0967,11.1053,140200.0
2005-03-18 14:40:00,25.76,25.77,25.72,25.74,164100.0,11.101,11.1053,11.0837,11.0923,164100.0
2005-03-18 14:45:00,25.73,25.74,25.66,25.66,275200.0,11.088,11.0923,11.0579,11.0579,275200.0
2005-03-18 14:50:00,25.66,25.67,25.64,25.65,350000.0,11.0579,11.0622,11.0493,11.0536,350000.0
2005-03-18 14:55:00,25.65,25.69,25.65,25.69,360200.0,11.0536,11.0708,11.0536,11.0708,360200.0
2005-03-18 15:00:00,25.69,25.69,25.6,25.61,284500.0,11.0708,11.0708,11.032,11.0363,284500.0
2005-03-18 15:05:00,25.6,25.63,25.58,25.58,496100.0,11.032,11.0449,11.0234,11.0234,496100.0
2005-03-18 15:10:00,25.58,25.67,25.58,25.67,221100.0,11.0234,11.0622,11.0234,11.0622,221100.0
2005-03-18 15:15:00,25.66,25.72,25.65,25.72,286800.0,11.0579,11.0837,11.0536,11.0837,286800.0
2005-03-18 15:20:00,25.72,25.72,25.66,25.71,291300.0,11.0837,11.0837,11.0579,11.0794,291300.0
2005-03-18 15:25:00,25.71,25.74,25.69,25.72,257100.0,11.0794,11.0923,11.0708,11.0837,257100.0
2005-03-18 15:30:00,25.72,25.74,25.69,25.71,259000.0,11.0837,11.0923,11.0708,11.0794,259000.0
2005-03-18 15:35:00,25.71,25.73,25.69,25.72,232300.0,11.0794,11.088,11.0708,11.0837,232300.0
2005-03-18 15:40:00,25.72,25.75,25.66,25.74,468300.0,11.0837,11.0967,11.0579,11.0923,468300.0
2005-03-18 15:45:00,25.74,25.81,25.71,25.79,1151900.0,11.0923,11.1225,11.0794,11.1139,1151900.0
2005-03-18 15:50:00,25.79,25.86,25.78,25.8,565200.0,11.1139,11.1441,11.1096,11.1182,565200.0
2005-03-18 15:55:00,25.8,25.8,25.75,25.78,709200.0,11.1182,11.1182,11.0967,11.1096,709200.0
2005-03-21 09:30:00,25.8,25.8,25.69,25.77,658300.0,11.1182,11.1182,11.0708,11.1053,658300.0
2005-03-21 09:35:00,25.76,25.77,25.72,25.73,274400.0,11.101,11.1053,11.0837,11.088,274400.0
2005-03-21 09:40:00,25.74,25.74,25.65,25.67,160700.0,11.0923,11.0923,11.0536,11.0622,160700.0
2005-03-21 09:45:00,25.66,25.67,25.64,25.67,291300.0,11.0579,11.0622,11.0493,11.0622,291300.0
2005-03-21 09:50:00,25.67,25.75,25.65,25.71,226200.0,11.0622,11.0967,11.0536,11.0794,226200.0
2005-03-21 09:55:00,25.72,25.76,25.7,25.76,186600.0,11.0837,11.101,11.0751,11.101,186600.0
2005-03-21 10:00:00,25.75,25.75,25.72,25.74,233200.0,11.0967,11.0967,11.0837,11.0923,233200.0
2005-03-21 10:05:00,25.74,25.74,25.7,25.72,178700.0,11.0923,11.0923,11.0751,11.0837,178700.0
2005-03-21 10:10:00,25.71,25.71,25.62,25.63,287800.0,11.0794,11.0794,11.0406,11.0449,287800.0
2005-03-21 10:15:00,25.61,25.63,25.59,25.59,482600.0,11.0363,11.0449,11.0277,11.0277,482600.0
2005-03-21 10:20:00,25.6,25.6,25.55,25.56,469200.0,11.032,11.032,11.0105,11.0148,469200.0
2005-03-21 10:25:00,25.56,25.6,25.51,25.52,281100.0,11.0148,11.032,10.9932,10.9975,281100.0
2005-03-21 10:30:00,25.51,25.53,25.4,25.4,619500.0,10.9932,11.0018,10.9458,10.9458,619500.0
2005-03-21 10:35:00,25.4,25.48,25.4,25.46,505900.0,10.9458,10.9803,10.9458,10.9717,505900.0
2005-03-21 10:40:00,25.46,25.55,25.45,25.55,395900.0,10.9717,11.0105,10.9674,11.0105,395900.0
2005-03-21 10:45:00,25.54,25.61,25.53,25.61,241400.0,11.0062,11.0363,11.0018,11.0363,241400.0
2005-03-21 10:50:00,25.62,25.62,25.55,25.58,198400.0,11.0406,11.0406,11.0105,11.0234,198400.0
2005-03-21 10:55:00,25.57,25.6,25.57,25.6,171700.0,11.0191,11.032,11.0191,11.032,171700.0
2005-03-21 11:00:00,25.6,25.65,25.58,25.64,165300.0,11.032,11.0536,11.0234,11.0493,165300.0
2005-03-21 11:05:00,25.64,25.65,25.62,25.64,170600.0,11.0493,11.0536,11.0406,11.0493,170600.0
2005-03-21 11:10:00,25.63,25.63,25.56,25.58,171600.0,11.0449,11.0449,11.0148,11.0234,171600.0
2005-03-21 11:15:00,25.6,25.63,25.58,25.61,171900.0,11.032,11.0449,11.0234,11.0363,171900.0
2005-03-21 11:20:00,25.62,25.65,25.61,25.64,138300.0,11.0406,11.0536,11.0363,11.0493,138300.0
2005-03-21 11:25:00,25.65,25.65,25.62,25.63,89800.0,11.0536,11.0536,11.0406,11.0449,89800.0
2005-03-21 11:30:00,25.62,25.65,25.62,25.64,186700.0,11.0406,11.0536,11.0406,11.0493,186700.0
2005-03-21 11:35:00,25.65,25.66,25.61,25.66,217000.0,11.0536,11.0579,11.0363,11.0579,217000.0
2005-03-21 11:40:00,25.65,25.68,25.64,25.64,151100.0,11.0536,11.0665,11.0493,11.0493,151100.0
2005-03-21 11:45:00,25.64,25.67,25.62,25.66,130800.0,11.0493,11.0622,11.0406,11.0579,130800.0
2005-03-21 11:50:00,25.65,25.69,25.65,25.69,130100.0,11.0536,11.0708,11.0536,11.0708,130100.0
2005-03-21 11:55:00,25.69,25.69,25.65,25.67,140500.0,11.0708,11.0708,11.0536,11.0622,140500.0
2005-03-21 12:00:00,25.67,25.73,25.66,25.73,304500.0,11.0622,11.088,11.0579,11.088,304500.0
2005-03-21 12:05:00,25.72,25.77,25.69,25.77,273300.0,11.0837,11.1053,11.0708,11.1053,273300.0
2005-03-21 12:10:00,25.77,25.85,25.75,25.81,358600.0,11.1053,11.1397,11.0967,11.1225,358600.0
2005-03-21 12:15:00,25.81,25.83,25.78,25.8,308500.0,11.1225,11.1311,11.1096,11.1182,308500.0
2005-03-21 12:20:00,25.8,25.85,25.8,25.84,179800.0,11.1182,11.1397,11.1182,11.1354,179800.0
2005-03-21 12:25:00,25.85,25.85,25.81,25.81,145800.0,11.1397,11.1397,11.1225,11.1225,145800.0
2005-03-21 12:30:00,25.82,25.82,25.76,25.79,132400.0,11.1268,11.1268,11.101,11.1139,132400.0
2005-03-21 12:35:00,25.8,25.81,25.77,25.79,92000.0,11.1182,11.1225,11.1053,11.1139,92000.0
2005-03-21 12:40:00,25.77,25.79,25.76,25.78,80100.0,11.1053,11.1139,11.101,11.1096,80100.0
2005-03-21 12:45:00,25.78,25.83,25.76,25.81,96600.0,11.1096,11.1311,11.101,11.1225,96600.0
2005-03-21 12:50:00,25.81,25.85,25.8,25.84,159000.0,11.1225,11.1397,11.1182,11.1354,159000.0
2005-03-21 12:55:00,25.83,25.84,25.8,25.83,103200.0,11.1311,11.1354,11.1182,11.1311,103200.0
2005-03-21 13:00:00,25.82,25.84,25.77,25.81,126500.0,11.1268,11.1354,11.1053,11.1225,126500.0
2005-03-21 13:05:00,25.8,25.84,25.78,25.83,117600.0,11.1182,11.1354,11.1096,11.1311,117600.0
2005-03-21 13:10:00,25.83,25.83,25.8,25.82,114500.0,11.1311,11.1311,11.1182,11.1268,114500.0
2005-03-21 13:15:00,25.81,25.82,25.77,25.78,111400.0,11.1225,11.1268,11.1053,11.1096,111400.0
2005-03-21 13:20:00,25.77,25.78,25.7,25.73,238800.0,11.1053,11.1096,11.0751,11.088,238800.0
2005-03-21 13:25:00,25.73,25.75,25.69,25.71,203600.0,11.088,11.0967,11.0708,11.0794,203600.0
2005-03-21 13:30:00,25.71,25.73,25.7,25.73,75200.0,11.0794,11.088,11.0751,11.088,75200.0
2005-03-21 13:35:00,25.73,25.75,25.71,25.75,69000.0,11.088,11.0967,11.0794,11.0967,69000.0
2005-03-21 13:40:00,25.74,25.78,25.74,25.75,79600.0,11.0923,11.1096,11.0923,11.0967,79600.0
2005-03-21 13:45:00,25.76,25.78,25.72,25.73,122200.0,11.101,11.1096,11.0837,11.088,122200.0
2005-03-21 13:50:00,25.72,25.74,25.71,25.73,102400.0,11.0837,11.0923,11.0794,11.088,102400.0
2005-03-21 13:55:00,25.74,25.77,25.73,25.75,74000.0,11.0923,11.1053,11.088,11.0967,74000.0
2005-03-21 14:00:00,25.74,25.75,25.71,25.73,119100.0,11.0923,11.0967,11.0794,11.088,119100.0
2005-03-21 14:05:00,25.74,25.76,25.71,25.75,120400.0,11.0923,11.101,11.0794,11.0967,120400.0
2005-03-21 14:10:00,25.75,25.77,25.69,25.72,143600.0,11.0967,11.1053,11.0708,11.0837,143600.0
2005-03-21 14:15:00,25.73,25.73,25.69,25.72,87700.0,11.088,11.088,11.0708,11.0837,87700.0
2005-03-21 14:20:00,25.72,25.72,25.67,25.69,338600.0,11.0837,11.0837,11.0622,11.0708,338600.0
2005-03-21 14:25:00,25.69,25.73,25.69,25.69,150000.0,11.0708,11.088,11.0708,11.0708,150000.0
2005-03-21 14:30:00,25.69,25.75,25.69,25.74,213100.0,11.0708,11.0967,11.0708,11.0923,213100.0
2005-03-21 14:35:00,25.74,25.78,25.73,25.78,200400.0,11.0923,11.1096,11.088,11.1096,200400.0
2005-03-21 14:40:00,25.78,25.8,25.76,25.77,145700.0,11.1096,11.1182,11.101,11.1053,145700.0
2005-03-21 14:45:00,25.77,25.8,25.77,25.79,66000.0,11.1053,11.1182,11.1053,11.1139,66000.0
2005-03-21 14:50:00,25.79,25.81,25.75,25.76,87100.0,11.1139,11.1225,11.0967,11.101,87100.0
2005-03-21 14:55:00,25.76,25.82,25.75,25.82,116000.0,11.101,11.1268,11.0967,11.1268,116000.0
2005-03-21 15:00:00,25.82,25.83,25.79,25.8,107000.0,11.1268,11.1311,11.1139,11.1182,107000.0
2005-03-21 15:05:00,25.81,25.84,25.8,25.84,217900.0,11.1225,11.1354,11.1182,11.1354,217900.0
2005-03-21 15:10:00,25.83,25.85,25.83,25.84,205500.0,11.1311,11.1397,11.1311,11.1354,205500.0
2005-03-21 15:15:00,25.83,25.85,25.83,25.83,180400.0,11.1311,11.1397,11.1311,11.1311,180400.0
2005-03-21 15:20:00,25.83,25.9,25.83,25.89,388600.0,11.1311,11.1613,11.1311,11.157,388600.0
2005-03-21 15:25:00,25.89,25.9,25.85,25.88,188800.0,11.157,11.1613,11.1397,11.1527,188800.0
2005-03-21 15:30:00,25.88,25.88,25.81,25.84,256900.0,11.1527,11.1527,11.1225,11.1354,256900.0
2005-03-21 15:35:00,25.85,25.85,25.77,25.77,194200.0,11.1397,11.1397,11.1053,11.1053,194200.0
2005-03-21 15:40:00,25.77,25.78,25.72,25.75,377800.0,11.1053,11.1096,11.0837,11.0967,377800.0
2005-03-21 15:45:00,25.75,25.75,25.7,25.74,338400.0,11.0967,11.0967,11.0751,11.0923,338400.0
2005-03-21 15:50:00,25.74,25.77,25.73,25.73,313700.0,11.0923,11.1053,11.088,11.088,313700.0
2005-03-21 15:55:00,25.72,25.74,25.7,25.73,493500.0,11.0837,11.0923,11.0751,11.088,493500.0
2005-03-22 09:30:00,25.88,26.0,25.85,25.95,1006100.0,11.1527,11.2044,11.1397,11.1828,1006100.0
2005-03-22 09:35:00,25.94,26.02,25.93,26.0,548200.0,11.1785,11.213,11.1742,11.2044,548200.0
2005-03-22 09:40:00,26.0,26.0,25.92,25.92,219600.0,11.2044,11.2044,11.1699,11.1699,219600.0
2005-03-22 09:45:00,25.93,25.94,25.83,25.84,359600.0,11.1742,11.1785,11.1311,11.1354,359600.0
2005-03-22 09:50:00,25.85,25.85,25.79,25.85,374500.0,11.1397,11.1397,11.1139,11.1397,374500.0
2005-03-22 09:55:00,25.85,25.85,25.77,25.79,316300.0,11.1397,11.1397,11.1053,11.1139,316300.0
2005-03-22 10:00:00,25.8,25.89,25.79,25.82,454000.0,11.1182,11.157,11.1139,11.1268,454000.0
2005-03-22 10:05:00,25.83,25.89,25.82,25.87,208500.0,11.1311,11.157,11.1268,11.1484,208500.0
2005-03-22 10:10:00,25.87,25.88,25.82,25.83,201100.0,11.1484,11.1527,11.1268,11.1311,201100.0
2005-03-22 10:15:00,25.84,25.85,25.8,25.8,251200.0,11.1354,11.1397,11.1182,11.1182,251200.0
2005-03-22 10:20:00,25.8,25.87,25.79,25.84,272000.0,11.1182,11.1484,11.1139,11.1354,272000.0
2005-03-22 10:25:00,25.84,25.85,25.78,25.78,371300.0,11.1354,11.1397,11.1096,11.1096,371300.0
2005-03-22 10:30:00,25.79,25.81,25.78,25.79,321100.0,11.1139,11.1225,11.1096,11.1139,321100.0
2005-03-22 10:35:00,25.8,25.8,25.74,25.75,484700.0,11.1182,11.1182,11.0923,11.0967,484700.0
2005-03-22 10:40:00,25.74,25.76,25.71,25.72,393600.0,11.0923,11.101,11.0794,11.0837,393600.0
2005-03-22 10:45:00,25.72,25.75,25.71,25.71,710300.0,11.0837,11.0967,11.0794,11.0794,710300.0
2005-03-22 10:50:00,25.71,25.73,25.7,25.71,499500.0,11.0794,11.088,11.0751,11.0794,499500.0
2005-03-22 10:55:00,25.71,25.73,25.68,25.71,454700.0,11.0794,11.088,11.0665,11.0794,454700.0
2005-03-22 11:00:00,25.7,25.71,25.68,25.68,289500.0,11.0751,11.0794,11.0665,11.0665,289500.0
2005-03-22 11:05:00,25.68,25.69,25.66,25.67,151000.0,11.0665,11.0708,11.0579,11.0622,151000.0
2005-03-22 11:10:00,25.67,25.67,25.66,25.66,233500.0,11.0622,11.0622,11.0579,11.0579,233500.0
2005-03-22 11:15:00,25.66,25.67,25.65,25.66,215100.0,11.0579,11.0622,11.0536,11.0579,215100.0
2005-03-22 11:20:00,25.65,25.66,25.64,25.65,606700.0,11.0536,11.0579,11.0493,11.0536,606700.0
2005-03-22 11:25:00,25.66,25.68,25.64,25.68,380000.0,11.0579,11.0665,11.0493,11.0665,380000.0
2005-03-22 11:30:00,25.67,25.7,25.66,25.68,196500.0,11.0622,11.0751,11.0579,11.0665,196500.0
2005-03-22 11:35:00,25.68,25.7,25.67,25.69,106700.0,11.0665,11.0751,11.0622,11.0708,106700.0
2005-03-22 11:40:00,25.69,25.7,25.68,25.69,327200.0,11.0708,11.0751,11.0665,11.0708,327200.0
2005-03-22 11:45:00,25.68,25.69,25.65,25.68,165100.0,11.0665,11.0708,11.0536,11.0665,165100.0
2005-03-22 11:50:00,25.67,25.7,25.67,25.69,142100.0,11.0622,11.0751,11.0622,11.0708,142100.0
2005-03-22 11:55:00,25.69,25.7,25.68,25.69,110600.0,11.0708,11.0751,11.0665,11.0708,110600.0
2005-03-22 12:00:00,25.68,25.69,25.67,25.67,99700.0,11.0665,11.0708,11.0622,11.0622,99700.0
2005-03-22 12:05:00,25.68,25.69,25.67,25.69,168000.0,11.0665,11.0708,11.0622,11.0708,168000.0
2005-03-22 12:10:00,25.68,25.69,25.67,25.68,90600.0,11.0665,11.0708,11.0622,11.0665,90600.0
2005-03-22 12:15:00,25.68,25.69,25.65,25.66,111100.0,11.0665,11.0708,11.0536,11.0579,111100.0
2005-03-22 12:20:00,25.66,25.66,25.65,25.66,53000.0,11.0579,11.0579,11.0536,11.0579,53000.0
2005-03-22 12:25:00,25.66,25.66,25.64,25.65,709300.0,11.0579,11.0579,11.0493,11.0536,709300.0
2005-03-22 12:30:00,25.65,25.65,25.61,25.63,350800.0,11.0536,11.0536,11.0363,11.0449,350800.0
2005-03-22 12:35:00,25.62,25.63,25.61,25.63,306800.0,11.0406,11.0449,11.0363,11.0449,306800.0
2005-03-22 12:40:00,25.63,25.64,25.62,25.64,212600.0,11.0449,11.0493,11.0406,11.0493,212600.0
2005-03-22 12:45:00,25.63,25.64,25.62,25.63,99100.0,11.0449,11.0493,11.0406,11.0449,99100.0
2005-03-22 12:50:00,25.62,25.63,25.6,25.6,221700.0,11.0406,11.0449,11.032,11.032,221700.0
2005-03-22 12:55:00,25.6,25.61,25.59,25.6,212900.0,11.032,11.0363,11.0277,11.032,212900.0
2005-03-22 13:00:00,25.6,25.63,25.6,25.62,87700.0,11.032,11.0449,11.032,11.0406,87700.0
2005-03-22 13:05:00,25.62,25.63,25.6,25.61,109500.0,11.0406,11.0449,11.032,11.0363,109500.0
2005-03-22 13:10:00,25.6,25.62,25.59,25.61,94000.0,11.032,11.0406,11.0277,11.0363,94000.0
2005-03-22 13:15:00,25.6,25.63,25.59,25.63,126700.0,11.032,11.0449,11.0277,11.0449,126700.0
2005-03-22 13:20:00,25.63,25.63,25.58,25.58,119200.0,11.0449,11.0449,11.0234,11.0234,119200.0
2005-03-22 13:25:00,25.58,25.61,25.58,25.58,136800.0,11.0234,11.0363,11.0234,11.0234,136800.0
2005-03-22 13:30:00,25.58,25.6,25.58,25.59,115100.0,11.0234,11.032,11.0234,11.0277,115100.0
2005-03-22 13:35:00,25.59,25.63,25.58,25.63,174300.0,11.0277,11.0449,11.0234,11.0449,174300.0
2005-03-22 13:40:00,25.62,25.63,25.61,25.63,89800.0,11.0406,11.0449,11.0363,11.0449,89800.0
2005-03-22 13:45:00,25.62,25.63,25.61,25.63,148400.0,11.0406,11.0449,11.0363,11.0449,148400.0
2005-03-22 13:50:00,25.62,25.63,25.6,25.6,207400.0,11.0406,11.0449,11.032,11.032,207400.0
2005-03-22 13:55:00,25.6,25.64,25.59,25.63,234100.0,11.032,11.0493,11.0277,11.0449,234100.0
2005-03-22 14:00:00,25.63,25.66,25.62,25.66,278700.0,11.0449,11.0579,11.0406,11.0579,278700.0
2005-03-22 14:05:00,25.65,25.67,25.63,25.64,287600.0,11.0536,11.0622,11.0449,11.0493,287600.0
2005-03-22 14:10:00,25.64,25.67,25.64,25.66,330800.0,11.0493,11.0622,11.0493,11.0579,330800.0
2005-03-22 14:15:00,25.67,25.68,25.61,25.64,386200.0,11.0622,11.0665,11.0363,11.0493,386200.0
2005-03-22 14:20:00,25.63,25.65,25.5,25.55,380400.0,11.0449,11.0536,10.9889,11.0105,380400.0
2005-03-22 14:25:00,25.56,25.59,25.52,25.56,558200.0,11.0148,11.0277,10.9975,11.0148,558200.0
2005-03-22 14:30:00,25.55,25.65,25.55,25.6,203300.0,11.0105,11.0536,11.0105,11.032,203300.0
2005-03-22 14:35:00,25.59,25.62,25.5,25.53,342600.0,11.0277,11.0406,10.9889,11.0018,342600.0
2005-03-22 14:40:00,25.54,25.68,25.5,25.51,432100.0,11.0062,11.0665,10.9889,10.9932,432100.0
2005-03-22 14:45:00,25.52,25.55,25.49,25.51,498700.0,10.9975,11.0105,10.9846,10.9932,498700.0
2005-03-22 14:50:00,25.5,25.53,25.46,25.5,532800.0,10.9889,11.0018,10.9717,10.9889,532800.0
2005-03-22 14:55:00,25.49,25.53,25.47,25.52,514500.0,10.9846,11.0018,10.976,10.9975,514500.0
2005-03-22 15:00:00,25.53,25.53,25.47,25.5,325900.0,11.0018,11.0018,10.976,10.9889,325900.0
2005-03-22 15:05:00,25.5,25.54,25.49,25.52,317800.0,10.9889,11.0062,10.9846,10.9975,317800.0
2005-03-22 15:10:00,25.52,25.55,25.49,25.52,238100.0,10.9975,11.0105,10.9846,10.9975,238100.0
2005-03-22 15:15:00,25.52,25.54,25.48,25.53,407300.0,10.9975,11.0062,10.9803,11.0018,407300.0
2005-03-22 15:20:00,25.53,25.53,25.48,25.53,214900.0,11.0018,11.0018,10.9803,11.0018,214900.0
2005-03-22 15:25:00,25.53,25.54,25.5,25.54,191500.0,11.0018,11.0062,10.9889,11.0062,191500.0
2005-03-22 15:30:00,25.53,25.54,25.48,25.49,344500.0,11.0018,11.0062,10.9803,10.9846,344500.0
2005-03-22 15:35:00,25.49,25.51,25.44,25.45,268400.0,10.9846,10.9932,10.9631,10.9674,268400.0
2005-03-22 15:40:00,25.44,25.45,25.41,25.42,385400.0,10.9631,10.9674,10.9501,10.9544,385400.0
2005-03-22 15:45:00,25.41,25.44,25.4,25.43,370900.0,10.9501,10.9631,10.9458,10.9588,370900.0
2005-03-22 15:50:00,25.43,25.49,25.42,25.46,457600.0,10.9588,10.9846,10.9544,10.9717,457600.0
2005-03-22 15:55:00,25.47,25.47,25.42,25.42,539500.0,10.976,10.976,10.9544,10.9544,539500.0
2005-03-23 09:30:00,25.42,25.52,25.42,25.5,897200.0,10.9544,10.9975,10.9544,10.9889,897200.0
2005-03-23 09:35:00,25.5,25.58,25.49,25.54,400700.0,10.9889,11.0234,10.9846,11.0062,400700.0
2005-03-23 09:40:00,25.54,25.67,25.53,25.64,475900.0,11.0062,11.0622,11.0018,11.0493,475900.0
2005-03-23 09:45:00,25.64,25.68,25.63,25.64,365200.0,11.0493,11.0665,11.0449,11.0493,365200.0
2005-03-23 09:50:00,25.64,25.69,25.63,25.64,339000.0,11.0493,11.0708,11.0449,11.0493,339000.0
2005-03-23 09:55:00,25.65,25.65,25.58,25.61,489700.0,11.0536,11.0536,11.0234,11.0363,489700.0
2005-03-23 10:00:00,25.6,25.66,25.6,25.64,681800.0,11.032,11.0579,11.032,11.0493,681800.0
2005-03-23 10:05:00,25.64,25.67,25.63,25.66,573100.0,11.0493,11.0622,11.0449,11.0579,573100.0
2005-03-23 10:10:00,25.65,25.68,25.63,25.64,1245800.0,11.0536,11.0665,11.0449,11.0493,1245800.0
2005-03-23 10:15:00,25.64,25.74,25.63,25.72,491800.0,11.0493,11.0923,11.0449,11.0837,491800.0
2005-03-23 10:20:00,25.74,25.74,25.71,25.74,603800.0,11.0923,11.0923,11.0794,11.0923,603800.0
2005-03-23 10:25:00,25.73,25.74,25.7,25.72,511800.0,11.088,11.0923,11.0751,11.0837,511800.0
2005-03-23 10:30:00,25.72,25.74,25.7,25.72,669800.0,11.0837,11.0923,11.0751,11.0837,669800.0
2005-03-23 10:35:00,25.71,25.73,25.7,25.7,453000.0,11.0794,11.088,11.0751,11.0751,453000.0
2005-03-23 10:40:00,25.71,25.76,25.7,25.73,736100.0,11.0794,11.101,11.0751,11.088,736100.0
2005-03-23 10:45:00,25.73,25.73,25.69,25.69,541100.0,11.088,11.088,11.0708,11.0708,541100.0
2005-03-23 10:50:00,25.69,25.75,25.69,25.75,605800.0,11.0708,11.0967,11.0708,11.0967,605800.0
2005-03-23 10:55:00,25.75,25.75,25.71,25.72,821300.0,11.0967,11.0967,11.0794,11.0837,821300.0
2005-03-23 11:00:00,25.72,25.73,25.69,25.73,369200.0,11.0837,11.088,11.0708,11.088,369200.0
2005-03-23 11:05:00,25.73,25.76,25.73,25.75,578200.0,11.088,11.101,11.088,11.0967,578200.0
2005-03-23 11:10:00,25.75,25.77,25.73,25.74,698300.0,11.0967,11.1053,11.088,11.0923,698300.0
2005-03-23 11:15:00,25.74,25.75,25.72,25.72,701800.0,11.0923,11.0967,11.0837,11.0837,701800.0
2005-03-23 11:20:00,25.72,25.73,25.65,25.7,255600.0,11.0837,11.088,11.0536,11.0751,255600.0
2005-03-23 11:25:00,25.7,25.72,25.68,25.72,335400.0,11.0751,11.0837,11.0665,11.0837,335400.0
2005-03-23 11:30:00,25.72,25.74,25.68,25.69,218800.0,11.0837,11.0923,11.0665,11.0708,218800.0
2005-03-23 11:35:00,25.69,25.73,25.69,25.7,204600.0,11.0708,11.088,11.0708,11.0751,204600.0
2005-03-23 11:40:00,25.69,25.73,25.69,25.72,947300.0,11.0708,11.088,11.0708,11.0837,947300.0
2005-03-23 11:45:00,25.72,25.74,25.71,25.73,476000.0,11.0837,11.0923,11.0794,11.088,476000.0
2005-03-23 11:50:00,25.73,25.73,25.66,25.68,233900.0,11.088,11.088,11.0579,11.0665,233900.0
2005-03-23 11:55:00,25.68,25.74,25.68,25.73,111100.0,11.0665,11.0923,11.0665,11.088,111100.0
2005-03-23 12:00:00,25.73,25.75,25.71,25.72,369500.0,11.088,11.0967,11.0794,11.0837,369500.0
2005-03-23 12:05:00,25.72,25.76,25.72,25.74,460700.0,11.0837,11.101,11.0837,11.0923,460700.0
2005-03-23 12:10:00,25.74,25.82,25.74,25.77,678100.0,11.0923,11.1268,11.0923,11.1053,678100.0
2005-03-23 12:15:00,25.78,25.79,25.74,25.79,223000.0,11.1096,11.1139,11.0923,11.1139,223000.0
2005-03-23 12:20:00,25.79,25.82,25.78,25.82,193000.0,11.1139,11.1268,11.1096,11.1268,193000.0
2005-03-23 12:25:00,25.81,25.82,25.78,25.79,258100.0,11.1225,11.1268,11.1096,11.1139,258100.0
2005-03-23 12:30:00,25.79,25.8,25.79,25.8,262700.0,11.1139,11.1182,11.1139,11.1182,262700.0
2005-03-23 12:35:00,25.8,25.84,25.79,25.83,216400.0,11.1182,11.1354,11.1139,11.1311,216400.0
2005-03-23 12:40:00,25.83,25.86,25.82,25.85,352900.0,11.1311,11.1441,11.1268,11.1397,352900.0
2005-03-23 12:45:00,25.85,25.86,25.82,25.85,185200.0,11.1397,11.1441,11.1268,11.1397,185200.0
2005-03-23 12:50:00,25.85,25.86,25.83,25.86,306100.0,11.1397,11.1441,11.1311,11.1441,306100.0
2005-03-23 12:55:00,25.86,25.89,25.85,25.86,171500.0,11.1441,11.157,11.1397,11.1441,171500.0
2005-03-23 13:00:00,25.87,25.91,25.85,25.91,326200.0,11.1484,11.1656,11.1397,11.1656,326200.0
2005-03-23 13:05:00,25.91,25.96,25.91,25.93,289100.0,11.1656,11.1872,11.1656,11.1742,289100.0
2005-03-23 13:10:00,25.94,25.96,25.9,25.95,411700.0,11.1785,11.1872,11.1613,11.1828,411700.0
2005-03-23 13:15:00,25.95,25.97,25.94,25.94,219300.0,11.1828,11.1915,11.1785,11.1785,219300.0
2005-03-23 13:20:00,25.93,25.96,25.92,25.95,304400.0,11.1742,11.1872,11.1699,11.1828,304400.0
2005-03-23 13:25:00,25.94,25.96,25.94,25.94,156400.0,11.1785,11.1872,11.1785,11.1785,156400.0
2005-03-23 13:30:00,25.94,25.97,25.94,25.95,275000.0,11.1785,11.1915,11.1785,11.1828,275000.0
2005-03-23 13:35:00,25.94,25.96,25.94,25.95,208000.0,11.1785,11.1872,11.1785,11.1828,208000.0
2005-03-23 13:40:00,25.96,25.97,25.94,25.97,237400.0,11.1872,11.1915,11.1785,11.1915,237400.0
2005-03-23 13:45:00,25.97,26.0,25.97,25.98,257600.0,11.1915,11.2044,11.1915,11.1958,257600.0
2005-03-23 13:50:00,25.98,25.99,25.96,25.98,291700.0,11.1958,11.2001,11.1872,11.1958,291700.0
2005-03-23 13:55:00,25.98,26.05,25.98,26.04,427000.0,11.1958,11.2259,11.1958,11.2216,427000.0
2005-03-23 14:00:00,26.05,26.08,26.01,26.02,559700.0,11.2259,11.2389,11.2087,11.213,559700.0
2005-03-23 14:05:00,26.02,26.06,26.0,26.03,329300.0,11.213,11.2302,11.2044,11.2173,329300.0
2005-03-23 14:10:00,26.03,26.04,26.0,26.02,189100.0,11.2173,11.2216,11.2044,11.213,189100.0
2005-03-23 14:15:00,26.02,26.03,25.99,26.0,188600.0,11.213,11.2173,11.2001,11.2044,188600.0
2005-03-23 14:20:00,25.99,26.02,25.99,26.0,264200.0,11.2001,11.213,11.2001,11.2044,264200.0
2005-03-23 14:25:00,25.99,26.01,25.98,26.0,126700.0,11.2001,11.2087,11.1958,11.2044,126700.0
2005-03-23 14:30:00,26.01,26.02,25.99,26.0,282900.0,11.2087,11.213,11.2001,11.2044,282900.0
2005-03-23 14:35:00,26.0,26.01,25.98,26.0,341700.0,11.2044,11.2087,11.1958,11.2044,341700.0
2005-03-23 14:40:00,26.0,26.04,26.0,26.04,359100.0,11.2044,11.2216,11.2044,11.2216,359100.0
2005-03-23 14:45:00,26.03,26.04,26.01,26.04,233900.0,11.2173,11.2216,11.2087,11.2216,233900.0
2005-03-23 14:50:00,26.04,26.04,25.98,26.0,354800.0,11.2216,11.2216,11.1958,11.2044,354800.0
2005-03-23 14:55:00,26.0,26.0,25.98,25.98,132500.0,11.2044,11.2044,11.1958,11.1958,132500.0
2005-03-23 15:00:00,25.98,26.01,25.98,25.98,226900.0,11.1958,11.2087,11.1958,11.1958,226900.0
2005-03-23 15:05:00,25.98,25.99,25.9,25.94,416500.0,11.1958,11.2001,11.1613,11.1785,416500.0
2005-03-23 15:10:00,25.94,26.03,25.93,25.95,311100.0,11.1785,11.2173,11.1742,11.1828,311100.0
2005-03-23 15:15:00,25.95,25.98,25.95,25.97,258800.0,11.1828,11.1958,11.1828,11.1915,258800.0
2005-03-23 15:20:00,25.97,25.97,25.93,25.96,248100.0,11.1915,11.1915,11.1742,11.1872,248100.0
2005-03-23 15:25:00,25.95,26.01,25.94,25.99,559400.0,11.1828,11.2087,11.1785,11.2001,559400.0
2005-03-23 15:30:00,25.99,26.0,25.96,25.98,247600.0,11.2001,11.2044,11.1872,11.1958,247600.0
2005-03-23 15:35:00,25.98,25.99,25.95,25.97,211500.0,11.1958,11.2001,11.1828,11.1915,211500.0
2005-03-23 15:40:00,25.98,26.03,25.98,26.02,325600.0,11.1958,11.2173,11.1958,11.213,325600.0
2005-03-23 15:45:00,26.02,26.05,26.02,26.05,398000.0,11.213,11.2259,11.213,11.2259,398000.0
2005-03-23 15:50:00,26.04,26.07,26.01,26.03,635900.0,11.2216,11.2346,11.2087,11.2173,635900.0
2005-03-23 15:55:00,26.03,26.08,26.0,26.03,623400.0,11.2173,11.2389,11.2044,11.2173,623400.0
2005-03-24 09:30:00,26.36,26.36,26.15,26.19,1135400.0,11.3595,11.3595,11.269,11.2863,1135400.0
2005-03-24 09:35:00,26.19,26.23,26.16,26.2,364200.0,11.2863,11.3035,11.2733,11.2906,364200.0
2005-03-24 09:40:00,26.2,26.21,26.15,26.17,344800.0,11.2906,11.2949,11.269,11.2776,344800.0
2005-03-24 09:45:00,26.18,26.2,26.13,26.15,302500.0,11.282,11.2906,11.2604,11.269,302500.0
2005-03-24 09:50:00,26.14,26.15,26.06,26.07,268200.0,11.2647,11.269,11.2302,11.2346,268200.0
2005-03-24 09:55:00,26.07,26.12,26.04,26.07,393400.0,11.2346,11.2561,11.2216,11.2346,393400.0
2005-03-24 10:00:00,26.07,26.12,26.04,26.12,295700.0,11.2346,11.2561,11.2216,11.2561,295700.0
2005-03-24 10:05:00,26.12,26.15,26.07,26.1,389200.0,11.2561,11.269,11.2346,11.2475,389200.0
2005-03-24 10:10:00,26.11,26.13,26.09,26.12,335700.0,11.2518,11.2604,11.2432,11.2561,335700.0
2005-03-24 10:15:00,26.11,26.12,26.07,26.1,287800.0,11.2518,11.2561,11.2346,11.2475,287800.0
2005-03-24 10:20:00,26.1,26.1,26.05,26.06,194900.0,11.2475,11.2475,11.2259,11.2302,194900.0
2005-03-24 10:25:00,26.08,26.1,26.05,26.1,208000.0,11.2389,11.2475,11.2259,11.2475,208000.0
2005-03-24 10:30:00,26.1,26.12,26.06,26.08,288400.0,11.2475,11.2561,11.2302,11.2389,288400.0
2005-03-24 10:35:00,26.08,26.13,26.05,26.11,229000.0,11.2389,11.2604,11.2259,11.2518,229000.0
2005-03-24 10:40:00,26.11,26.12,26.09,26.11,196300.0,11.2518,11.2561,11.2432,11.2518,196300.0
2005-03-24 10:45:00,26.11,26.12,26.08,26.11,236700.0,11.2518,11.2561,11.2389,11.2518,236700.0
2005-03-24 10:50:00,26.1,26.12,26.07,26.07,181600.0,11.2475,11.2561,11.2346,11.2346,181600.0
2005-03-24 10:55:00,26.07,26.1,26.07,26.09,248800.0,11.2346,11.2475,11.2346,11.2432,248800.0
2005-03-24 11:00:00,26.1,26.1,26.07,26.09,147800.0,11.2475,11.2475,11.2346,11.2432,147800.0
2005-03-24 11:05:00,26.09,26.09,26.05,26.07,252500.0,11.2432,11.2432,11.2259,11.2346,252500.0
2005-03-24 11:10:00,26.07,26.1,26.06,26.07,191600.0,11.2346,11.2475,11.2302,11.2346,191600.0
2005-03-24 11:15:00,26.08,26.09,26.07,26.08,166700.0,11.2389,11.2432,11.2346,11.2389,166700.0
2005-03-24 11:20:00,26.09,26.1,26.08,26.08,131400.0,11.2432,11.2475,11.2389,11.2389,131400.0
2005-03-24 11:25:00,26.08,26.11,26.06,26.1,302900.0,11.2389,11.2518,11.2302,11.2475,302900.0
2005-03-24 11:30:00,26.1,26.13,26.1,26.13,161300.0,11.2475,11.2604,11.2475,11.2604,161300.0
2005-03-24 11:35:00,26.13,26.13,26.11,26.11,172300.0,11.2604,11.2604,11.2518,11.2518,172300.0
2005-03-24 11:40:00,26.12,26.12,26.1,26.11,121700.0,11.2561,11.2561,11.2475,11.2518,121700.0
2005-03-24 11:45:00,26.11,26.14,26.1,26.12,171100.0,11.2518,11.2647,11.2475,11.2561,171100.0
2005-03-24 11:50:00,26.12,26.13,26.11,26.11,146700.0,11.2561,11.2604,11.2518,11.2518,146700.0
2005-03-24 11:55:00,26.12,26.14,26.11,26.14,99700.0,11.2561,11.2647,11.2518,11.2647,99700.0
2005-03-24 12:00:00,26.14,26.15,26.13,26.15,225000.0,11.2647,11.269,11.2604,11.269,225000.0
2005-03-24 12:05:00,26.15,26.19,26.13,26.18,255400.0,11.269,11.2863,11.2604,11.282,255400.0
2005-03-24 12:10:00,26.18,26.24,26.17,26.23,177000.0,11.282,11.3078,11.2776,11.3035,177000.0
2005-03-24 12:15:00,26.23,26.24,26.21,26.22,126700.0,11.3035,11.3078,11.2949,11.2992,126700.0
2005-03-24 12:20:00,26.21,26.25,26.21,26.25,198800.0,11.2949,11.3121,11.2949,11.3121,198800.0
2005-03-24 12:25:00,26.26,26.3,26.25,26.28,281200.0,11.3164,11.3337,11.3121,11.3251,281200.0
2005-03-24 12:30:00,26.29,26.37,26.28,26.34,394000.0,11.3294,11.3638,11.3251,11.3509,394000.0
2005-03-24 12:35:00,26.34,26.4,26.33,26.37,435500.0,11.3509,11.3768,11.3466,11.3638,435500.0
2005-03-24 12:40:00,26.4,26.47,26.36,26.47,413400.0,11.3768,11.4069,11.3595,11.4069,413400.0
2005-03-24 12:45:00,26.47,26.47,26.39,26.4,246100.0,11.4069,11.4069,11.3725,11.3768,246100.0
2005-03-24 12:50:00,26.39,26.4,26.38,26.39,244600.0,11.3725,11.3768,11.3681,11.3725,244600.0
2005-03-24 12:55:00,26.4,26.43,26.4,26.43,300500.0,11.3768,11.3897,11.3768,11.3897,300500.0
2005-03-24 13:00:00,26.42,26.43,26.41,26.43,275100.0,11.3854,11.3897,11.3811,11.3897,275100.0
2005-03-24 13:05:00,26.42,26.45,26.42,26.44,226600.0,11.3854,11.3983,11.3854,11.394,226600.0
2005-03-24 13:10:00,26.45,26.46,26.41,26.42,221500.0,11.3983,11.4026,11.3811,11.3854,221500.0
2005-03-24 13:15:00,26.43,26.44,26.4,26.4,194000.0,11.3897,11.394,11.3768,11.3768,194000.0
2005-03-24 13:20:00,26.41,26.47,26.39,26.46,258500.0,11.3811,11.4069,11.3725,11.4026,258500.0
2005-03-24 13:25:00,26.46,26.48,26.45,26.45,165800.0,11.4026,11.4112,11.3983,11.3983,165800.0
2005-03-24 13:30:00,26.45,26.47,26.43,26.45,136100.0,11.3983,11.4069,11.3897,11.3983,136100.0
2005-03-24 13:35:00,26.45,26.49,26.45,26.48,217800.0,11.3983,11.4155,11.3983,11.4112,217800.0
2005-03-24 13:40:00,26.48,26.49,26.43,26.46,205700.0,11.4112,11.4155,11.3897,11.4026,205700.0
2005-03-24 13:45:00,26.47,26.5,26.46,26.49,219900.0,11.4069,11.4199,11.4026,11.4155,219900.0
2005-03-24 13:50:00,26.49,26.49,26.46,26.47,221300.0,11.4155,11.4155,11.4026,11.4069,221300.0
2005-03-24 13:55:00,26.46,26.51,26.44,26.5,373000.0,11.4026,11.4242,11.394,11.4199,373000.0
2005-03-24 14:00:00,26.5,26.53,26.49,26.51,303600.0,11.4199,11.4328,11.4155,11.4242,303600.0
2005-03-24 14:05:00,26.5,26.51,26.48,26.51,192500.0,11.4199,11.4242,11.4112,11.4242,192500.0
2005-03-24 14:10:00,26.5,26.51,26.48,26.48,213500.0,11.4199,11.4242,11.4112,11.4112,213500.0
2005-03-24 14:15:00,26.48,26.5,26.43,26.45,176800.0,11.4112,11.4199,11.3897,11.3983,176800.0
2005-03-24 14:20:00,26.45,26.46,26.43,26.46,208300.0,11.3983,11.4026,11.3897,11.4026,208300.0
2005-03-24 14:25:00,26.45,26.47,26.45,26.46,116700.0,11.3983,11.4069,11.3983,11.4026,116700.0
2005-03-24 14:30:00,26.47,26.47,26.42,26.43,196500.0,11.4069,11.4069,11.3854,11.3897,196500.0
2005-03-24 14:35:00,26.43,26.43,26.34,26.34,240400.0,11.3897,11.3897,11.3509,11.3509,240400.0
2005-03-24 14:40:00,26.35,26.35,26.32,26.32,347400.0,11.3552,11.3552,11.3423,11.3423,347400.0
2005-03-24 14:45:00,26.32,26.34,26.3,26.31,223900.0,11.3423,11.3509,11.3337,11.338,223900.0
2005-03-24 14:50:00,26.31,26.32,26.26,26.28,274900.0,11.338,11.3423,11.3164,11.3251,274900.0
2005-03-24 14:55:00,26.29,26.34,26.29,26.34,213100.0,11.3294,11.3509,11.3294,11.3509,213100.0
2005-03-24 15:00:00,26.34,26.37,26.33,26.34,214800.0,11.3509,11.3638,11.3466,11.3509,214800.0
2005-03-24 15:05:00,26.34,26.34,26.26,26.28,266300.0,11.3509,11.3509,11.3164,11.3251,266300.0
2005-03-24 15:10:00,26.28,26.29,26.25,26.26,238900.0,11.3251,11.3294,11.3121,11.3164,238900.0
2005-03-24 15:15:00,26.27,26.3,26.24,26.26,365000.0,11.3207,11.3337,11.3078,11.3164,365000.0
2005-03-24 15:20:00,26.26,26.28,26.25,26.28,263400.0,11.3164,11.3251,11.3121,11.3251,263400.0
2005-03-24 15:25:00,26.28,26.3,26.27,26.28,210600.0,11.3251,11.3337,11.3207,11.3251,210600.0
2005-03-24 15:30:00,26.28,26.28,26.24,26.26,382900.0,11.3251,11.3251,11.3078,11.3164,382900.0
2005-03-24 15:35:00,26.26,26.27,26.22,26.22,343800.0,11.3164,11.3207,11.2992,11.2992,343800.0
2005-03-24 15:40:00,26.22,26.25,26.17,26.22,493300.0,11.2992,11.3121,11.2776,11.2992,493300.0
2005-03-24 15:45:00,26.23,26.33,26.19,26.19,306800.0,11.3035,11.3466,11.2863,11.2863,306800.0
2005-03-24 15:50:00,26.2,26.2,26.16,26.18,230300.0,11.2906,11.2906,11.2733,11.282,230300.0
2005-03-24 15:55:00,26.19,26.23,26.13,26.19,433300.0,11.2863,11.3035,11.2604,11.2863,433300.0
2005-03-28 09:30:00,26.3,26.46,26.25,26.44,730200.0,11.3337,11.4026,11.3121,11.394,730200.0
2005-03-28 09:35:00,26.43,26.49,26.34,26.49,428300.0,11.3897,11.4155,11.3509,11.4155,428300.0
2005-03-28 09:40:00,26.48,26.54,26.46,26.5,409800.0,11.4112,11.4371,11.4026,11.4199,409800.0
2005-03-28 09:45:00,26.5,26.6,26.46,26.49,363200.0,11.4199,11.463,11.4026,11.4155,363200.0
2005-03-28 09:50:00,26.5,26.55,26.47,26.53,200900.0,11.4199,11.4414,11.4069,11.4328,200900.0
2005-03-28 09:55:00,26.54,26.55,26.48,26.49,168100.0,11.4371,11.4414,11.4112,11.4155,168100.0
2005-03-28 10:00:00,26.49,26.51,26.47,26.48,209500.0,11.4155,11.4242,11.4069,11.4112,209500.0
2005-03-28 10:05:00,26.48,26.52,26.45,26.47,156200.0,11.4112,11.4285,11.3983,11.4069,156200.0
2005-03-28 10:10:00,26.46,26.5,26.39,26.4,167300.0,11.4026,11.4199,11.3725,11.3768,167300.0
2005-03-28 10:15:00,26.4,26.46,26.37,26.39,163200.0,11.3768,11.4026,11.3638,11.3725,163200.0
2005-03-28 10:20:00,26.39,26.43,26.36,26.41,151400.0,11.3725,11.3897,11.3595,11.3811,151400.0
2005-03-28 10:25:00,26.41,26.43,26.37,26.42,266200.0,11.3811,11.3897,11.3638,11.3854,266200.0
2005-03-28 10:30:00,26.42,26.52,26.42,26.51,189500.0,11.3854,11.4285,11.3854,11.4242,189500.0
2005-03-28 10:35:00,26.5,26.51,26.46,26.47,137300.0,11.4199,11.4242,11.4026,11.4069,137300.0
2005-03-28 10:40:00,26.47,26.5,26.45,26.48,177500.0,11.4069,11.4199,11.3983,11.4112,177500.0
2005-03-28 10:45:00,26.48,26.52,26.47,26.52,164500.0,11.4112,11.4285,11.4069,11.4285,164500.0
2005-03-28 10:50:00,26.53,26.53,26.46,26.48,133800.0,11.4328,11.4328,11.4026,11.4112,133800.0
2005-03-28 10:55:00,26.48,26.49,26.42,26.43,203000.0,11.4112,11.4155,11.3854,11.3897,203000.0
2005-03-28 11:00:00,26.42,26.47,26.42,26.44,130600.0,11.3854,11.4069,11.3854,11.394,130600.0
2005-03-28 11:05:00,26.45,26.47,26.42,26.42,221100.0,11.3983,11.4069,11.3854,11.3854,221100.0
2005-03-28 11:10:00,26.42,26.45,26.41,26.43,230800.0,11.3854,11.3983,11.3811,11.3897,230800.0
2005-03-28 11:15:00,26.43,26.46,26.4,26.42,253700.0,11.3897,11.4026,11.3768,11.3854,253700.0
2005-03-28 11:20:00,26.42,26.44,26.38,26.38,274100.0,11.3854,11.394,11.3681,11.3681,274100.0
2005-03-28 11:25:00,26.38,26.4,26.36,26.39,189500.0,11.3681,11.3768,11.3595,11.3725,189500.0
2005-03-28 11:30:00,26.4,26.44,26.39,26.39,218400.0,11.3768,11.394,11.3725,11.3725,218400.0
2005-03-28 11:35:00,26.39,26.4,26.37,26.38,143500.0,11.3725,11.3768,11.3638,11.3681,143500.0
2005-03-28 11:40:00,26.38,26.38,26.32,26.34,213700.0,11.3681,11.3681,11.3423,11.3509,213700.0
2005-03-28 11:45:00,26.34,26.35,26.32,26.35,199500.0,11.3509,11.3552,11.3423,11.3552,199500.0
2005-03-28 11:50:00,26.36,26.38,26.31,26.33,172300.0,11.3595,11.3681,11.338,11.3466,172300.0
2005-03-28 11:55:00,26.33,26.35,26.29,26.3,212600.0,11.3466,11.3552,11.3294,11.3337,212600.0
2005-03-28 12:00:00,26.29,26.31,26.22,26.26,179500.0,11.3294,11.338,11.2992,11.3164,179500.0
2005-03-28 12:05:00,26.25,26.29,26.14,26.25,204700.0,11.3121,11.3294,11.2647,11.3121,204700.0
2005-03-28 12:10:00,26.25,26.26,26.19,26.25,153200.0,11.3121,11.3164,11.2863,11.3121,153200.0
2005-03-28 12:15:00,26.24,26.31,26.24,26.28,139400.0,11.3078,11.338,11.3078,11.3251,139400.0
2005-03-28 12:20:00,26.27,26.31,26.27,26.29,172400.0,11.3207,11.338,11.3207,11.3294,172400.0
2005-03-28 12:25:00,26.29,26.35,26.29,26.31,180900.0,11.3294,11.3552,11.3294,11.338,180900.0
2005-03-28 12:30:00,26.32,26.34,26.28,26.28,154500.0,11.3423,11.3509,11.3251,11.3251,154500.0
2005-03-28 12:35:00,26.28,26.31,26.27,26.29,105800.0,11.3251,11.338,11.3207,11.3294,105800.0
2005-03-28 12:40:00,26.29,26.3,26.27,26.28,76500.0,11.3294,11.3337,11.3207,11.3251,76500.0
2005-03-28 12:45:00,26.28,26.31,26.28,26.29,150700.0,11.3251,11.338,11.3251,11.3294,150700.0
2005-03-28 12:50:00,26.29,26.32,26.29,26.31,127500.0,11.3294,11.3423,11.3294,11.338,127500.0
2005-03-28 12:55:00,26.32,26.33,26.3,26.33,86500.0,11.3423,11.3466,11.3337,11.3466,86500.0
2005-03-28 13:00:00,26.33,26.37,26.31,26.31,151700.0,11.3466,11.3638,11.338,11.338,151700.0
2005-03-28 13:05:00,26.32,26.32,26.29,26.29,109400.0,11.3423,11.3423,11.3294,11.3294,109400.0
2005-03-28 13:10:00,26.3,26.34,26.29,26.3,88500.0,11.3337,11.3509,11.3294,11.3337,88500.0
2005-03-28 13:15:00,26.3,26.36,26.28,26.3,161800.0,11.3337,11.3595,11.3251,11.3337,161800.0
2005-03-28 13:20:00,26.31,26.36,26.3,26.36,93100.0,11.338,11.3595,11.3337,11.3595,93100.0
2005-03-28 13:25:00,26.35,26.39,26.34,26.36,139000.0,11.3552,11.3725,11.3509,11.3595,139000.0
2005-03-28 13:30:00,26.36,26.39,26.35,26.37,105900.0,11.3595,11.3725,11.3552,11.3638,105900.0
2005-03-28 13:35:00,26.37,26.39,26.35,26.36,85600.0,11.3638,11.3725,11.3552,11.3595,85600.0
2005-03-28 13:40:00,26.37,26.39,26.35,26.35,100500.0,11.3638,11.3725,11.3552,11.3552,100500.0
2005-03-28 13:45:00,26.35,26.41,26.32,26.34,174600.0,11.3552,11.3811,11.3423,11.3509,174600.0
2005-03-28 13:50:00,26.34,26.35,26.32,26.34,61200.0,11.3509,11.3552,11.3423,11.3509,61200.0
2005-03-28 13:55:00,26.34,26.35,26.3,26.32,108300.0,11.3509,11.3552,11.3337,11.3423,108300.0
2005-03-28 14:00:00,26.32,26.34,26.31,26.31,111100.0,11.3423,11.3509,11.338,11.338,111100.0
2005-03-28 14:05:00,26.32,26.37,26.31,26.36,106900.0,11.3423,11.3638,11.338,11.3595,106900.0
2005-03-28 14:10:00,26.37,26.39,26.36,26.39,159200.0,11.3638,11.3725,11.3595,11.3725,159200.0
2005-03-28 14:15:00,26.38,26.44,26.38,26.4,186500.0,11.3681,11.394,11.3681,11.3768,186500.0
2005-03-28 14:20:00,26.41,26.41,26.36,26.39,132000.0,11.3811,11.3811,11.3595,11.3725,132000.0
2005-03-28 14:25:00,26.4,26.41,26.35,26.41,215300.0,11.3768,11.3811,11.3552,11.3811,215300.0
2005-03-28 14:30:00,26.41,26.45,26.39,26.39,156700.0,11.3811,11.3983,11.3725,11.3725,156700.0
2005-03-28 14:35:00,26.4,26.4,26.36,26.38,101500.0,11.3768,11.3768,11.3595,11.3681,101500.0
2005-03-28 14:40:00,26.39,26.45,26.37,26.42,143400.0,11.3725,11.3983,11.3638,11.3854,143400.0
2005-03-28 14:45:00,26.42,26.49,26.41,26.43,320100.0,11.3854,11.4155,11.3811,11.3897,320100.0
2005-03-28 14:50:00,26.43,26.45,26.39,26.45,174100.0,11.3897,11.3983,11.3725,11.3983,174100.0
2005-03-28 14:55:00,26.43,26.47,26.43,26.43,132400.0,11.3897,11.4069,11.3897,11.3897,132400.0
2005-03-28 15:00:00,26.44,26.45,26.41,26.45,101900.0,11.394,11.3983,11.3811,11.3983,101900.0
2005-03-28 15:05:00,26.44,26.45,26.38,26.4,114700.0,11.394,11.3983,11.3681,11.3768,114700.0
2005-03-28 15:10:00,26.4,26.43,26.37,26.38,182100.0,11.3768,11.3897,11.3638,11.3681,182100.0
2005-03-28 15:15:00,26.39,26.44,26.38,26.39,325300.0,11.3725,11.394,11.3681,11.3725,325300.0
2005-03-28 15:20:00,26.39,26.41,26.36,26.37,249800.0,11.3725,11.3811,11.3595,11.3638,249800.0
2005-03-28 15:25:00,26.38,26.39,26.34,26.35,212700.0,11.3681,11.3725,11.3509,11.3552,212700.0
2005-03-28 15:30:00,26.36,26.38,26.34,26.37,300600.0,11.3595,11.3681,11.3509,11.3638,300600.0
2005-03-28 15:35:00,26.36,26.37,26.33,26.35,257500.0,11.3595,11.3638,11.3466,11.3552,257500.0
2005-03-28 15:40:00,26.35,26.36,26.28,26.3,357700.0,11.3552,11.3595,11.3251,11.3337,357700.0
2005-03-28 15:45:00,26.29,26.32,26.27,26.31,248100.0,11.3294,11.3423,11.3207,11.338,248100.0
2005-03-28 15:50:00,26.32,26.32,26.22,26.22,285900.0,11.3423,11.3423,11.2992,11.2992,285900.0
2005-03-28 15:55:00,26.22,26.26,26.21,26.22,396900.0,11.2992,11.3164,11.2949,11.2992,396900.0
2005-03-29 09:30:00,26.0,26.0,25.85,25.89,1170200.0,11.2044,11.2044,11.1397,11.157,1170200.0
2005-03-29 09:35:00,25.9,25.91,25.85,25.9,667400.0,11.1613,11.1656,11.1397,11.1613,667400.0
2005-03-29 09:40:00,25.9,25.91,25.85,25.87,708900.0,11.1613,11.1656,11.1397,11.1484,708900.0
2005-03-29 09:45:00,25.88,25.88,25.77,25.77,575000.0,11.1527,11.1527,11.1053,11.1053,575000.0
2005-03-29 09:50:00,25.77,25.81,25.74,25.76,494700.0,11.1053,11.1225,11.0923,11.101,494700.0
2005-03-29 09:55:00,25.74,25.82,25.72,25.81,476600.0,11.0923,11.1268,11.0837,11.1225,476600.0
2005-03-29 10:00:00,25.81,25.87,25.78,25.87,549600.0,11.1225,11.1484,11.1096,11.1484,549600.0
2005-03-29 10:05:00,25.87,25.9,25.83,25.89,594200.0,11.1484,11.1613,11.1311,11.157,594200.0
2005-03-29 10:10:00,25.89,25.93,25.86,25.89,396800.0,11.157,11.1742,11.1441,11.157,396800.0
2005-03-29 10:15:00,25.89,25.92,25.89,25.91,194700.0,11.157,11.1699,11.157,11.1656,194700.0
2005-03-29 10:20:00,25.91,25.92,25.89,25.91,214300.0,11.1656,11.1699,11.157,11.1656,214300.0
2005-03-29 10:25:00,25.92,25.93,25.89,25.92,272500.0,11.1699,11.1742,11.157,11.1699,272500.0
2005-03-29 10:30:00,25.91,25.93,25.9,25.92,203900.0,11.1656,11.1742,11.1613,11.1699,203900.0
2005-03-29 10:35:00,25.93,25.97,25.92,25.96,438600.0,11.1742,11.1915,11.1699,11.1872,438600.0
2005-03-29 10:40:00,25.97,25.99,25.95,25.97,328000.0,11.1915,11.2001,11.1828,11.1915,328000.0
2005-03-29 10:45:00,25.97,25.99,25.96,25.97,237100.0,11.1915,11.2001,11.1872,11.1915,237100.0
2005-03-29 10:50:00,25.96,25.99,25.95,25.99,258500.0,11.1872,11.2001,11.1828,11.2001,258500.0
2005-03-29 10:55:00,25.99,26.02,25.97,25.99,258300.0,11.2001,11.213,11.1915,11.2001,258300.0
2005-03-29 11:00:00,25.99,26.0,25.99,25.99,242200.0,11.2001,11.2044,11.2001,11.2001,242200.0
2005-03-29 11:05:00,26.0,26.04,25.98,26.03,406400.0,11.2044,11.2216,11.1958,11.2173,406400.0
2005-03-29 11:10:00,26.04,26.09,26.0,26.01,843800.0,11.2216,11.2432,11.2044,11.2087,843800.0
2005-03-29 11:15:00,26.01,26.04,25.98,25.98,317800.0,11.2087,11.2216,11.1958,11.1958,317800.0
2005-03-29 11:20:00,25.98,26.03,25.96,26.03,332400.0,11.1958,11.2173,11.1872,11.2173,332400.0
2005-03-29 11:25:00,26.03,26.04,26.0,26.02,252100.0,11.2173,11.2216,11.2044,11.213,252100.0
2005-03-29 11:30:00,26.02,26.06,26.02,26.05,158600.0,11.213,11.2302,11.213,11.2259,158600.0
2005-03-29 11:35:00,26.05,26.07,26.03,26.05,305500.0,11.2259,11.2346,11.2173,11.2259,305500.0
2005-03-29 11:40:00,26.05,26.08,26.04,26.04,291000.0,11.2259,11.2389,11.2216,11.2216,291000.0
2005-03-29 11:45:00,26.04,26.05,26.03,26.04,140300.0,11.2216,11.2259,11.2173,11.2216,140300.0
2005-03-29 11:50:00,26.04,26.04,26.0,26.02,155300.0,11.2216,11.2216,11.2044,11.213,155300.0
2005-03-29 11:55:00,26.03,26.03,25.98,26.02,235700.0,11.2173,11.2173,11.1958,11.213,235700.0
2005-03-29 12:00:00,26.02,26.03,25.97,26.02,233800.0,11.213,11.2173,11.1915,11.213,233800.0
2005-03-29 12:05:00,26.03,26.03,25.99,26.01,102100.0,11.2173,11.2173,11.2001,11.2087,102100.0
2005-03-29 12:10:00,26.01,26.01,25.98,25.98,102300.0,11.2087,11.2087,11.1958,11.1958,102300.0
2005-03-29 12:15:00,25.99,25.99,25.95,25.96,192000.0,11.2001,11.2001,11.1828,11.1872,192000.0
2005-03-29 12:20:00,25.96,25.98,25.94,25.97,148400.0,11.1872,11.1958,11.1785,11.1915,148400.0
2005-03-29 12:25:00,25.96,25.98,25.95,25.98,62400.0,11.1872,11.1958,11.1828,11.1958,62400.0
2005-03-29 12:30:00,25.98,25.99,25.96,25.98,153600.0,11.1958,11.2001,11.1872,11.1958,153600.0
2005-03-29 12:35:00,25.98,26.0,25.96,26.0,278100.0,11.1958,11.2044,11.1872,11.2044,278100.0
2005-03-29 12:40:00,26.0,26.03,25.97,25.97,174300.0,11.2044,11.2173,11.1915,11.1915,174300.0
2005-03-29 12:45:00,25.96,25.98,25.95,25.96,83500.0,11.1872,11.1958,11.1828,11.1872,83500.0
2005-03-29 12:50:00,25.95,25.97,25.87,25.89,252500.0,11.1828,11.1915,11.1484,11.157,252500.0
2005-03-29 12:55:00,25.88,25.89,25.85,25.88,247900.0,11.1527,11.157,11.1397,11.1527,247900.0
2005-03-29 13:00:00,25.88,25.93,25.87,25.92,136000.0,11.1527,11.1742,11.1484,11.1699,136000.0
2005-03-29 13:05:00,25.91,25.93,25.85,25.85,215900.0,11.1656,11.1742,11.1397,11.1397,215900.0
2005-03-29 13:10:00,25.84,25.85,25.79,25.8,286300.0,11.1354,11.1397,11.1139,11.1182,286300.0
2005-03-29 13:15:00,25.8,25.81,25.75,25.76,283300.0,11.1182,11.1225,11.0967,11.101,283300.0
2005-03-29 13:20:00,25.76,25.77,25.72,25.75,599700.0,11.101,11.1053,11.0837,11.0967,599700.0
2005-03-29 13:25:00,25.75,25.78,25.74,25.76,268100.0,11.0967,11.1096,11.0923,11.101,268100.0
2005-03-29 13:30:00,25.76,25.78,25.76,25.78,184200.0,11.101,11.1096,11.101,11.1096,184200.0
2005-03-29 13:35:00,25.78,25.8,25.77,25.8,261400.0,11.1096,11.1182,11.1053,11.1182,261400.0
2005-03-29 13:40:00,25.8,25.82,25.78,25.81,419900.0,11.1182,11.1268,11.1096,11.1225,419900.0
2005-03-29 13:45:00,25.81,25.83,25.75,25.76,310700.0,11.1225,11.1311,11.0967,11.101,310700.0
2005-03-29 13:50:00,25.77,25.78,25.74,25.76,227800.0,11.1053,11.1096,11.0923,11.101,227800.0
2005-03-29 13:55:00,25.76,25.77,25.75,25.75,107600.0,11.101,11.1053,11.0967,11.0967,107600.0
2005-03-29 14:00:00,25.76,25.78,25.73,25.74,375400.0,11.101,11.1096,11.088,11.0923,375400.0
2005-03-29 14:05:00,25.75,25.79,25.74,25.74,287800.0,11.0967,11.1139,11.0923,11.0923,287800.0
2005-03-29 14:10:00,25.75,25.76,25.72,25.75,179600.0,11.0967,11.101,11.0837,11.0967,179600.0
2005-03-29 14:15:00,25.76,25.76,25.72,25.73,281600.0,11.101,11.101,11.0837,11.088,281600.0
2005-03-29 14:20:00,25.73,25.75,25.72,25.74,552400.0,11.088,11.0967,11.0837,11.0923,552400.0
2005-03-29 14:25:00,25.73,25.79,25.73,25.77,178800.0,11.088,11.1139,11.088,11.1053,178800.0
2005-03-29 14:30:00,25.78,25.8,25.76,25.78,180300.0,11.1096,11.1182,11.101,11.1096,180300.0
2005-03-29 14:35:00,25.78,25.86,25.78,25.82,261600.0,11.1096,11.1441,11.1096,11.1268,261600.0
2005-03-29 14:40:00,25.81,25.83,25.75,25.77,325800.0,11.1225,11.1311,11.0967,11.1053,325800.0
2005-03-29 14:45:00,25.77,25.85,25.76,25.85,273600.0,11.1053,11.1397,11.101,11.1397,273600.0
2005-03-29 14:50:00,25.85,25.87,25.82,25.83,168300.0,11.1397,11.1484,11.1268,11.1311,168300.0
2005-03-29 14:55:00,25.84,25.86,25.82,25.84,268600.0,11.1354,11.1441,11.1268,11.1354,268600.0
2005-03-29 15:00:00,25.84,25.84,25.75,25.77,276800.0,11.1354,11.1354,11.0967,11.1053,276800.0
2005-03-29 15:05:00,25.76,25.79,25.76,25.78,211000.0,11.101,11.1139,11.101,11.1096,211000.0
2005-03-29 15:10:00,25.78,25.8,25.74,25.75,242200.0,11.1096,11.1182,11.0923,11.0967,242200.0
2005-03-29 15:15:00,25.75,25.81,25.74,25.78,378500.0,11.0967,11.1225,11.0923,11.1096,378500.0
2005-03-29 15:20:00,25.78,25.81,25.77,25.8,387600.0,11.1096,11.1225,11.1053,11.1182,387600.0
2005-03-29 15:25:00,25.79,25.8,25.74,25.76,435400.0,11.1139,11.1182,11.0923,11.101,435400.0
2005-03-29 15:30:00,25.75,25.77,25.73,25.73,556000.0,11.0967,11.1053,11.088,11.088,556000.0
2005-03-29 15:35:00,25.74,25.75,25.72,25.73,392700.0,11.0923,11.0967,11.0837,11.088,392700.0
2005-03-29 15:40:00,25.72,25.74,25.72,25.73,344300.0,11.0837,11.0923,11.0837,11.088,344300.0
2005-03-29 15:45:00,25.72,25.73,25.65,25.68,880500.0,11.0837,11.088,11.0536,11.0665,880500.0
2005-03-29 15:50:00,25.69,25.74,25.66,25.67,446000.0,11.0708,11.0923,11.0579,11.0622,446000.0
2005-03-29 15:55:00,25.67,25.7,25.64,25.66,988200.0,11.0622,11.0751,11.0493,11.0579,988200.0
2005-03-30 09:30:00,25.9,25.97,25.78,25.92,1001000.0,11.1613,11.1915,11.1096,11.1699,1001000.0
2005-03-30 09:35:00,25.92,25.96,25.9,25.93,437100.0,11.1699,11.1872,11.1613,11.1742,437100.0
2005-03-30 09:40:00,25.93,26.0,25.9,26.0,495400.0,11.1742,11.2044,11.1613,11.2044,495400.0
2005-03-30 09:45:00,25.99,26.06,25.98,26.04,798000.0,11.2001,11.2302,11.1958,11.2216,798000.0
2005-03-30 09:50:00,26.03,26.06,25.95,25.95,597800.0,11.2173,11.2302,11.1828,11.1828,597800.0
2005-03-30 09:55:00,25.95,26.0,25.92,26.0,468400.0,11.1828,11.2044,11.1699,11.2044,468400.0
2005-03-30 10:00:00,25.99,26.03,25.92,26.02,455700.0,11.2001,11.2173,11.1699,11.213,455700.0
2005-03-30 10:05:00,26.02,26.04,26.0,26.01,388200.0,11.213,11.2216,11.2044,11.2087,388200.0
2005-03-30 10:10:00,26.02,26.04,25.98,26.03,455700.0,11.213,11.2216,11.1958,11.2173,455700.0
2005-03-30 10:15:00,26.03,26.08,26.0,26.04,490400.0,11.2173,11.2389,11.2044,11.2216,490400.0
2005-03-30 10:20:00,26.04,26.05,26.01,26.01,371300.0,11.2216,11.2259,11.2087,11.2087,371300.0
2005-03-30 10:25:00,26.02,26.05,26.01,26.04,232100.0,11.213,11.2259,11.2087,11.2216,232100.0
2005-03-30 10:30:00,26.05,26.11,26.04,26.09,500100.0,11.2259,11.2518,11.2216,11.2432,500100.0
2005-03-30 10:35:00,26.09,26.11,26.06,26.08,272400.0,11.2432,11.2518,11.2302,11.2389,272400.0
2005-03-30 10:40:00,26.08,26.09,26.03,26.05,271500.0,11.2389,11.2432,11.2173,11.2259,271500.0
2005-03-30 10:45:00,26.05,26.1,26.05,26.09,285300.0,11.2259,11.2475,11.2259,11.2432,285300.0
2005-03-30 10:50:00,26.08,26.12,26.07,26.1,289900.0,11.2389,11.2561,11.2346,11.2475,289900.0
2005-03-30 10:55:00,26.11,26.13,26.09,26.1,145700.0,11.2518,11.2604,11.2432,11.2475,145700.0
2005-03-30 11:00:00,26.09,26.12,26.09,26.1,166900.0,11.2432,11.2561,11.2432,11.2475,166900.0
2005-03-30 11:05:00,26.1,26.11,26.06,26.07,163200.0,11.2475,11.2518,11.2302,11.2346,163200.0
2005-03-30 11:10:00,26.08,26.08,26.06,26.07,151200.0,11.2389,11.2389,11.2302,11.2346,151200.0
2005-03-30 11:15:00,26.08,26.14,26.07,26.13,323900.0,11.2389,11.2647,11.2346,11.2604,323900.0
2005-03-30 11:20:00,26.13,26.17,26.09,26.1,235300.0,11.2604,11.2776,11.2432,11.2475,235300.0
2005-03-30 11:25:00,26.1,26.16,26.1,26.15,136600.0,11.2475,11.2733,11.2475,11.269,136600.0
2005-03-30 11:30:00,26.14,26.15,26.09,26.14,272200.0,11.2647,11.269,11.2432,11.2647,272200.0
2005-03-30 11:35:00,26.14,26.15,26.11,26.13,91300.0,11.2647,11.269,11.2518,11.2604,91300.0
2005-03-30 11:40:00,26.12,26.16,26.07,26.16,266900.0,11.2561,11.2733,11.2346,11.2733,266900.0
2005-03-30 11:45:00,26.15,26.16,26.07,26.15,139000.0,11.269,11.2733,11.2346,11.269,139000.0
2005-03-30 11:50:00,26.15,26.17,26.14,26.15,186100.0,11.269,11.2776,11.2647,11.269,186100.0
2005-03-30 11:55:00,26.15,26.21,26.14,26.2,288600.0,11.269,11.2949,11.2647,11.2906,288600.0
2005-03-30 12:00:00,26.2,26.25,26.2,26.24,287000.0,11.2906,11.3121,11.2906,11.3078,287000.0
2005-03-30 12:05:00,26.23,26.25,26.17,26.17,159500.0,11.3035,11.3121,11.2776,11.2776,159500.0
2005-03-30 12:10:00,26.18,26.2,26.13,26.2,232200.0,11.282,11.2906,11.2604,11.2906,232200.0
2005-03-30 12:15:00,26.19,26.2,26.15,26.18,137200.0,11.2863,11.2906,11.269,11.282,137200.0
2005-03-30 12:20:00,26.17,26.19,26.12,26.13,254300.0,11.2776,11.2863,11.2561,11.2604,254300.0
2005-03-30 12:25:00,26.14,26.21,26.13,26.18,252000.0,11.2647,11.2949,11.2604,11.282,252000.0
2005-03-30 12:30:00,26.18,26.2,26.17,26.19,146800.0,11.282,11.2906,11.2776,11.2863,146800.0
2005-03-30 12:35:00,26.19,26.2,26.18,26.19,150400.0,11.2863,11.2906,11.282,11.2863,150400.0
2005-03-30 12:40:00,26.18,26.21,26.16,26.16,123800.0,11.282,11.2949,11.2733,11.2733,123800.0
2005-03-30 12:45:00,26.16,26.2,26.14,26.2,144100.0,11.2733,11.2906,11.2647,11.2906,144100.0
2005-03-30 12:50:00,26.19,26.2,26.17,26.18,83200.0,11.2863,11.2906,11.2776,11.282,83200.0
2005-03-30 12:55:00,26.19,26.2,26.17,26.18,96600.0,11.2863,11.2906,11.2776,11.282,96600.0
2005-03-30 13:00:00,26.18,26.19,26.13,26.15,142900.0,11.282,11.2863,11.2604,11.269,142900.0
2005-03-30 13:05:00,26.17,26.2,26.16,26.2,138800.0,11.2776,11.2906,11.2733,11.2906,138800.0
2005-03-30 13:10:00,26.2,26.24,26.19,26.23,153100.0,11.2906,11.3078,11.2863,11.3035,153100.0
2005-03-30 13:15:00,26.22,26.23,26.2,26.21,133500.0,11.2992,11.3035,11.2906,11.2949,133500.0
2005-03-30 13:20:00,26.21,26.21,26.17,26.18,113000.0,11.2949,11.2949,11.2776,11.282,113000.0
2005-03-30 13:25:00,26.19,26.2,26.19,26.19,89100.0,11.2863,11.2906,11.2863,11.2863,89100.0
2005-03-30 13:30:00,26.19,26.2,26.18,26.19,167600.0,11.2863,11.2906,11.282,11.2863,167600.0
2005-03-30 13:35:00,26.19,26.2,26.14,26.14,117600.0,11.2863,11.2906,11.2647,11.2647,117600.0
2005-03-30 13:40:00,26.14,26.18,26.14,26.14,139900.0,11.2647,11.282,11.2647,11.2647,139900.0
2005-03-30 13:45:00,26.13,26.14,26.07,26.1,235100.0,11.2604,11.2647,11.2346,11.2475,235100.0
2005-03-30 13:50:00,26.11,26.12,26.09,26.11,156300.0,11.2518,11.2561,11.2432,11.2518,156300.0
2005-03-30 13:55:00,26.11,26.15,26.1,26.14,203200.0,11.2518,11.269,11.2475,11.2647,203200.0
2005-03-30 14:00:00,26.13,26.19,26.13,26.17,200700.0,11.2604,11.2863,11.2604,11.2776,200700.0
2005-03-30 14:05:00,26.18,26.2,26.16,26.18,141700.0,11.282,11.2906,11.2733,11.282,141700.0
2005-03-30 14:10:00,26.17,26.21,26.16,26.18,152900.0,11.2776,11.2949,11.2733,11.282,152900.0
2005-03-30 14:15:00,26.19,26.21,26.15,26.16,250400.0,11.2863,11.2949,11.269,11.2733,250400.0
2005-03-30 14:20:00,26.16,26.18,26.1,26.11,178700.0,11.2733,11.282,11.2475,11.2518,178700.0
2005-03-30 14:25:00,26.11,26.14,26.1,26.12,188900.0,11.2518,11.2647,11.2475,11.2561,188900.0
2005-03-30 14:30:00,26.12,26.17,26.12,26.16,253100.0,11.2561,11.2776,11.2561,11.2733,253100.0
2005-03-30 14:35:00,26.16,26.18,26.15,26.17,173200.0,11.2733,11.282,11.269,11.2776,173200.0
2005-03-30 14:40:00,26.17,26.18,26.12,26.12,196000.0,11.2776,11.282,11.2561,11.2561,196000.0
2005-03-30 14:45:00,26.13,26.15,26.1,26.15,205800.0,11.2604,11.269,11.2475,11.269,205800.0
2005-03-30 14:50:00,26.15,26.18,26.14,26.17,144200.0,11.269,11.282,11.2647,11.2776,144200.0
2005-03-30 14:55:00,26.18,26.2,26.16,26.17,276800.0,11.282,11.2906,11.2733,11.2776,276800.0
2005-03-30 15:00:00,26.17,26.22,26.16,26.2,294700.0,11.2776,11.2992,11.2733,11.2906,294700.0
2005-03-30 15:05:00,26.19,26.21,26.17,26.21,95200.0,11.2863,11.2949,11.2776,11.2949,95200.0
2005-03-30 15:10:00,26.21,26.22,26.17,26.19,99900.0,11.2949,11.2992,11.2776,11.2863,99900.0
2005-03-30 15:15:00,26.18,26.21,26.17,26.19,163700.0,11.282,11.2949,11.2776,11.2863,163700.0
2005-03-30 15:20:00,26.18,26.21,26.18,26.19,247000.0,11.282,11.2949,11.282,11.2863,247000.0
2005-03-30 15:25:00,26.19,26.22,26.16,26.18,207700.0,11.2863,11.2992,11.2733,11.282,207700.0
2005-03-30 15:30:00,26.16,26.2,26.15,26.16,173100.0,11.2733,11.2906,11.269,11.2733,173100.0
2005-03-30 15:35:00,26.15,26.21,26.15,26.21,402200.0,11.269,11.2949,11.269,11.2949,402200.0
2005-03-30 15:40:00,26.21,26.23,26.2,26.23,287700.0,11.2949,11.3035,11.2906,11.3035,287700.0
2005-03-30 15:45:00,26.23,26.3,26.22,26.29,622100.0,11.3035,11.3337,11.2992,11.3294,622100.0
2005-03-30 15:50:00,26.29,26.33,26.2,26.21,504400.0,11.3294,11.3466,11.2906,11.2949,504400.0
2005-03-30 15:55:00,26.2,26.27,26.18,26.27,832000.0,11.2906,11.3207,11.282,11.3207,832000.0
2005-03-31 09:30:00,26.41,26.41,26.2,26.24,978100.0,11.3811,11.3811,11.2906,11.3078,978100.0
2005-03-31 09:35:00,26.25,26.26,26.14,26.15,454000.0,11.3121,11.3164,11.2647,11.269,454000.0
2005-03-31 09:40:00,26.16,26.16,26.05,26.07,356000.0,11.2733,11.2733,11.2259,11.2346,356000.0
2005-03-31 09:45:00,26.07,26.16,26.06,26.09,563300.0,11.2346,11.2733,11.2302,11.2432,563300.0
2005-03-31 09:50:00,26.1,26.22,26.1,26.2,630700.0,11.2475,11.2992,11.2475,11.2906,630700.0
2005-03-31 09:55:00,26.2,26.21,26.16,26.2,581100.0,11.2906,11.2949,11.2733,11.2906,581100.0
2005-03-31 10:00:00,26.21,26.41,26.15,26.18,430300.0,11.2949,11.3811,11.269,11.282,430300.0
2005-03-31 10:05:00,26.18,26.21,26.18,26.2,555700.0,11.282,11.2949,11.282,11.2906,555700.0
2005-03-31 10:10:00,26.21,26.21,26.18,26.2,795500.0,11.2949,11.2949,11.282,11.2906,795500.0
2005-03-31 10:15:00,26.2,26.41,26.19,26.25,398900.0,11.2906,11.3811,11.2863,11.3121,398900.0
2005-03-31 10:20:00,26.25,26.26,26.22,26.25,245600.0,11.3121,11.3164,11.2992,11.3121,245600.0
2005-03-31 10:25:00,26.24,26.28,26.24,26.27,270600.0,11.3078,11.3251,11.3078,11.3207,270600.0
2005-03-31 10:30:00,26.27,26.28,26.26,26.26,393400.0,11.3207,11.3251,11.3164,11.3164,393400.0
2005-03-31 10:35:00,26.26,26.27,26.25,26.26,231500.0,11.3164,11.3207,11.3121,11.3164,231500.0
2005-03-31 10:40:00,26.25,26.28,26.25,26.26,174000.0,11.3121,11.3251,11.3121,11.3164,174000.0
2005-03-31 10:45:00,26.27,26.29,26.25,26.26,239800.0,11.3207,11.3294,11.3121,11.3164,239800.0
2005-03-31 10:50:00,26.26,26.3,26.25,26.29,145300.0,11.3164,11.3337,11.3121,11.3294,145300.0
2005-03-31 10:55:00,26.28,26.28,26.26,26.26,210000.0,11.3251,11.3251,11.3164,11.3164,210000.0
2005-03-31 11:00:00,26.26,26.26,26.23,26.25,192100.0,11.3164,11.3164,11.3035,11.3121,192100.0
2005-03-31 11:05:00,26.25,26.33,26.25,26.33,229700.0,11.3121,11.3466,11.3121,11.3466,229700.0
2005-03-31 11:10:00,26.32,26.33,26.27,26.28,185100.0,11.3423,11.3466,11.3207,11.3251,185100.0
2005-03-31 11:15:00,26.29,26.33,26.27,26.31,212600.0,11.3294,11.3466,11.3207,11.338,212600.0
2005-03-31 11:20:00,26.32,26.33,26.15,26.31,224700.0,11.3423,11.3466,11.269,11.338,224700.0
2005-03-31 11:25:00,26.31,26.32,26.26,26.27,130900.0,11.338,11.3423,11.3164,11.3207,130900.0
2005-03-31 11:30:00,26.27,26.32,26.26,26.29,221900.0,11.3207,11.3423,11.3164,11.3294,221900.0
2005-03-31 11:35:00,26.29,26.31,26.29,26.31,368600.0,11.3294,11.338,11.3294,11.338,368600.0
2005-03-31 11:40:00,26.3,26.32,26.25,26.29,230400.0,11.3337,11.3423,11.3121,11.3294,230400.0
2005-03-31 11:45:00,26.3,26.31,26.27,26.29,177500.0,11.3337,11.338,11.3207,11.3294,177500.0
2005-03-31 11:50:00,26.3,26.3,26.27,26.28,145600.0,11.3337,11.3337,11.3207,11.3251,145600.0
2005-03-31 11:55:00,26.28,26.29,26.26,26.28,147900.0,11.3251,11.3294,11.3164,11.3251,147900.0
2005-03-31 12:00:00,26.29,26.29,26.26,26.26,237000.0,11.3294,11.3294,11.3164,11.3164,237000.0
2005-03-31 12:05:00,26.26,26.27,26.25,26.26,210100.0,11.3164,11.3207,11.3121,11.3164,210100.0
2005-03-31 12:10:00,26.25,26.26,26.19,26.2,168100.0,11.3121,11.3164,11.2863,11.2906,168100.0
2005-03-31 12:15:00,26.19,26.22,26.17,26.21,365400.0,11.2863,11.2992,11.2776,11.2949,365400.0
2005-03-31 12:20:00,26.2,26.23,26.18,26.19,199900.0,11.2906,11.3035,11.282,11.2863,199900.0
2005-03-31 12:25:00,26.18,26.24,26.18,26.24,142500.0,11.282,11.3078,11.282,11.3078,142500.0
2005-03-31 12:30:00,26.23,26.25,26.22,26.24,81600.0,11.3035,11.3121,11.2992,11.3078,81600.0
2005-03-31 12:35:00,26.25,26.26,26.23,26.25,160500.0,11.3121,11.3164,11.3035,11.3121,160500.0
2005-03-31 12:40:00,26.24,26.25,26.21,26.22,83100.0,11.3078,11.3121,11.2949,11.2992,83100.0
2005-03-31 12:45:00,26.23,26.24,26.21,26.23,99500.0,11.3035,11.3078,11.2949,11.3035,99500.0
2005-03-31 12:50:00,26.23,26.25,26.23,26.24,69200.0,11.3035,11.3121,11.3035,11.3078,69200.0
2005-03-31 12:55:00,26.24,26.29,26.23,26.28,147200.0,11.3078,11.3294,11.3035,11.3251,147200.0
2005-03-31 13:00:00,26.28,26.3,26.27,26.29,181300.0,11.3251,11.3337,11.3207,11.3294,181300.0
2005-03-31 13:05:00,26.29,26.33,26.28,26.33,196700.0,11.3294,11.3466,11.3251,11.3466,196700.0
2005-03-31 13:10:00,26.33,26.35,26.3,26.34,271600.0,11.3466,11.3552,11.3337,11.3509,271600.0
2005-03-31 13:15:00,26.34,26.34,26.29,26.29,163200.0,11.3509,11.3509,11.3294,11.3294,163200.0
2005-03-31 13:20:00,26.29,26.3,26.28,26.29,88100.0,11.3294,11.3337,11.3251,11.3294,88100.0
2005-03-31 13:25:00,26.29,26.3,26.27,26.29,100100.0,11.3294,11.3337,11.3207,11.3294,100100.0
2005-03-31 13:30:00,26.3,26.32,26.26,26.28,245100.0,11.3337,11.3423,11.3164,11.3251,245100.0
2005-03-31 13:35:00,26.28,26.31,26.28,26.31,79800.0,11.3251,11.338,11.3251,11.338,79800.0
2005-03-31 13:40:00,26.31,26.32,26.29,26.3,132700.0,11.338,11.3423,11.3294,11.3337,132700.0
2005-03-31 13:45:00,26.3,26.31,26.28,26.29,137800.0,11.3337,11.338,11.3251,11.3294,137800.0
2005-03-31 13:50:00,26.29,26.31,26.29,26.31,150000.0,11.3294,11.338,11.3294,11.338,150000.0
2005-03-31 13:55:00,26.31,26.34,26.31,26.33,143300.0,11.338,11.3509,11.338,11.3466,143300.0
2005-03-31 14:00:00,26.33,26.33,26.29,26.29,131600.0,11.3466,11.3466,11.3294,11.3294,131600.0
2005-03-31 14:05:00,26.3,26.31,26.28,26.3,188400.0,11.3337,11.338,11.3251,11.3337,188400.0
2005-03-31 14:10:00,26.3,26.33,26.3,26.32,279200.0,11.3337,11.3466,11.3337,11.3423,279200.0
2005-03-31 14:15:00,26.33,26.33,26.29,26.3,169300.0,11.3466,11.3466,11.3294,11.3337,169300.0
2005-03-31 14:20:00,26.3,26.31,26.27,26.29,191100.0,11.3337,11.338,11.3207,11.3294,191100.0
2005-03-31 14:25:00,26.29,26.31,26.28,26.3,169200.0,11.3294,11.338,11.3251,11.3337,169200.0
2005-03-31 14:30:00,26.31,26.34,26.3,26.33,142700.0,11.338,11.3509,11.3337,11.3466,142700.0
2005-03-31 14:35:00,26.33,26.33,26.3,26.31,129800.0,11.3466,11.3466,11.3337,11.338,129800.0
2005-03-31 14:40:00,26.3,26.3,26.27,26.29,145500.0,11.3337,11.3337,11.3207,11.3294,145500.0
2005-03-31 14:45:00,26.29,26.34,26.29,26.31,213100.0,11.3294,11.3509,11.3294,11.338,213100.0
2005-03-31 14:50:00,26.3,26.32,26.23,26.28,175000.0,11.3337,11.3423,11.3035,11.3251,175000.0
2005-03-31 14:55:00,26.28,26.3,26.27,26.29,117000.0,11.3251,11.3337,11.3207,11.3294,117000.0
2005-03-31 15:00:00,26.29,26.29,26.26,26.27,200500.0,11.3294,11.3294,11.3164,11.3207,200500.0
2005-03-31 15:05:00,26.27,26.28,26.26,26.27,93600.0,11.3207,11.3251,11.3164,11.3207,93600.0
2005-03-31 15:10:00,26.26,26.3,26.26,26.3,132800.0,11.3164,11.3337,11.3164,11.3337,132800.0
2005-03-31 15:15:00,26.3,26.33,26.29,26.31,418900.0,11.3337,11.3466,11.3294,11.338,418900.0
2005-03-31 15:20:00,26.31,26.36,26.3,26.36,361800.0,11.338,11.3595,11.3337,11.3595,361800.0
2005-03-31 15:25:00,26.35,26.37,26.3,26.3,249700.0,11.3552,11.3638,11.3337,11.3337,249700.0
2005-03-31 15:30:00,26.3,26.32,26.29,26.29,295000.0,11.3337,11.3423,11.3294,11.3294,295000.0
2005-03-31 15:35:00,26.29,26.33,26.27,26.28,280300.0,11.3294,11.3466,11.3207,11.3251,280300.0
2005-03-31 15:40:00,26.27,26.32,26.26,26.29,343600.0,11.3207,11.3423,11.3164,11.3294,343600.0
2005-03-31 15:45:00,26.29,26.33,26.26,26.27,327600.0,11.3294,11.3466,11.3164,11.3207,327600.0
2005-03-31 15:50:00,26.28,26.3,26.26,26.29,336500.0,11.3251,11.3337,11.3164,11.3294,336500.0
2005-03-31 15:55:00,26.28,26.31,26.25,26.26,569300.0,11.3251,11.338,11.3121,11.3164,569300.0
2005-04-01 09:30:00,26.37,26.49,26.37,26.45,725400.0,11.3638,11.4155,11.3638,11.3983,725400.0
2005-04-01 09:35:00,26.45,26.5,26.43,26.47,729300.0,11.3983,11.4199,11.3897,11.4069,729300.0
2005-04-01 09:40:00,26.47,26.5,26.44,26.5,448000.0,11.4069,11.4199,11.394,11.4199,448000.0
2005-04-01 09:45:00,26.5,26.51,26.45,26.49,386700.0,11.4199,11.4242,11.3983,11.4155,386700.0
2005-04-01 09:50:00,26.48,26.54,26.46,26.48,503000.0,11.4112,11.4371,11.4026,11.4112,503000.0
2005-04-01 09:55:00,26.48,26.51,26.45,26.48,347100.0,11.4112,11.4242,11.3983,11.4112,347100.0
2005-04-01 10:00:00,26.47,26.51,26.45,26.49,395200.0,11.4069,11.4242,11.3983,11.4155,395200.0
2005-04-01 10:05:00,26.49,26.5,26.4,26.43,473200.0,11.4155,11.4199,11.3768,11.3897,473200.0
2005-04-01 10:10:00,26.43,26.46,26.37,26.43,348600.0,11.3897,11.4026,11.3638,11.3897,348600.0
2005-04-01 10:15:00,26.43,26.44,26.39,26.43,406800.0,11.3897,11.394,11.3725,11.3897,406800.0
2005-04-01 10:20:00,26.42,26.46,26.37,26.4,281800.0,11.3854,11.4026,11.3638,11.3768,281800.0
2005-04-01 10:25:00,26.4,26.4,26.36,26.4,243700.0,11.3768,11.3768,11.3595,11.3768,243700.0
2005-04-01 10:30:00,26.4,26.46,26.39,26.44,341200.0,11.3768,11.4026,11.3725,11.394,341200.0
2005-04-01 10:35:00,26.45,26.47,26.42,26.43,192600.0,11.3983,11.4069,11.3854,11.3897,192600.0
2005-04-01 10:40:00,26.43,26.45,26.42,26.45,137000.0,11.3897,11.3983,11.3854,11.3983,137000.0
2005-04-01 10:45:00,26.45,26.48,26.42,26.47,194500.0,11.3983,11.4112,11.3854,11.4069,194500.0
2005-04-01 10:50:00,26.47,26.51,26.46,26.47,164800.0,11.4069,11.4242,11.4026,11.4069,164800.0
2005-04-01 10:55:00,26.46,26.47,26.35,26.35,409200.0,11.4026,11.4069,11.3552,11.3552,409200.0
2005-04-01 11:00:00,26.34,26.35,26.31,26.35,280300.0,11.3509,11.3552,11.338,11.3552,280300.0
2005-04-01 11:05:00,26.33,26.36,26.3,26.35,181900.0,11.3466,11.3595,11.3337,11.3552,181900.0
2005-04-01 11:10:00,26.35,26.4,26.35,26.36,238500.0,11.3552,11.3768,11.3552,11.3595,238500.0
2005-04-01 11:15:00,26.37,26.37,26.31,26.34,176000.0,11.3638,11.3638,11.338,11.3509,176000.0
2005-04-01 11:20:00,26.34,26.34,26.25,26.29,411600.0,11.3509,11.3509,11.3121,11.3294,411600.0
2005-04-01 11:25:00,26.29,26.31,26.27,26.3,222300.0,11.3294,11.338,11.3207,11.3337,222300.0
2005-04-01 11:30:00,26.31,26.33,26.29,26.33,200500.0,11.338,11.3466,11.3294,11.3466,200500.0
2005-04-01 11:35:00,26.32,26.38,26.32,26.36,169400.0,11.3423,11.3681,11.3423,11.3595,169400.0
2005-04-01 11:40:00,26.36,26.36,26.3,26.31,111600.0,11.3595,11.3595,11.3337,11.338,111600.0
2005-04-01 11:45:00,26.31,26.36,26.31,26.35,90900.0,11.338,11.3595,11.338,11.3552,90900.0
2005-04-01 11:50:00,26.35,26.38,26.34,26.37,125400.0,11.3552,11.3681,11.3509,11.3638,125400.0
2005-04-01 11:55:00,26.36,26.39,26.35,26.38,112800.0,11.3595,11.3725,11.3552,11.3681,112800.0
2005-04-01 12:00:00,26.38,26.39,26.36,26.38,116300.0,11.3681,11.3725,11.3595,11.3681,116300.0
2005-04-01 12:05:00,26.37,26.39,26.33,26.34,139400.0,11.3638,11.3725,11.3466,11.3509,139400.0
2005-04-01 12:10:00,26.33,26.34,26.32,26.33,104500.0,11.3466,11.3509,11.3423,11.3466,104500.0
2005-04-01 12:15:00,26.33,26.34,26.28,26.3,190400.0,11.3466,11.3509,11.3251,11.3337,190400.0
2005-04-01 12:20:00,26.3,26.34,26.25,26.26,196700.0,11.3337,11.3509,11.3121,11.3164,196700.0
2005-04-01 12:25:00,26.27,26.27,26.19,26.19,172500.0,11.3207,11.3207,11.2863,11.2863,172500.0
2005-04-01 12:30:00,26.18,26.21,26.15,26.18,288200.0,11.282,11.2949,11.269,11.282,288200.0
2005-04-01 12:35:00,26.18,26.18,26.04,26.05,538900.0,11.282,11.282,11.2216,11.2259,538900.0
2005-04-01 12:40:00,26.05,26.08,26.04,26.08,540900.0,11.2259,11.2389,11.2216,11.2389,540900.0
2005-04-01 12:45:00,26.08,26.11,26.04,26.05,478100.0,11.2389,11.2518,11.2216,11.2259,478100.0
2005-04-01 12:50:00,26.05,26.06,25.99,26.03,773200.0,11.2259,11.2302,11.2001,11.2173,773200.0
2005-04-01 12:55:00,26.03,26.04,25.95,25.96,387300.0,11.2173,11.2216,11.1828,11.1872,387300.0
2005-04-01 13:00:00,25.96,25.99,25.93,25.97,253800.0,11.1872,11.2001,11.1742,11.1915,253800.0
2005-04-01 13:05:00,25.97,26.0,25.93,25.97,374400.0,11.1915,11.2044,11.1742,11.1915,374400.0
2005-04-01 13:10:00,25.98,26.04,25.97,26.02,180800.0,11.1958,11.2216,11.1915,11.213,180800.0
2005-04-01 13:15:00,26.02,26.1,26.02,26.07,304100.0,11.213,11.2475,11.213,11.2346,304100.0
2005-04-01 13:20:00,26.06,26.2,26.06,26.16,318900.0,11.2302,11.2906,11.2302,11.2733,318900.0
2005-04-01 13:25:00,26.17,26.17,26.06,26.1,240200.0,11.2776,11.2776,11.2302,11.2475,240200.0
2005-04-01 13:30:00,26.1,26.11,26.04,26.06,286100.0,11.2475,11.2518,11.2216,11.2302,286100.0
2005-04-01 13:35:00,26.07,26.09,26.02,26.09,200300.0,11.2346,11.2432,11.213,11.2432,200300.0
2005-04-01 13:40:00,26.09,26.1,26.06,26.1,97500.0,11.2432,11.2475,11.2302,11.2475,97500.0
2005-04-01 13:45:00,26.09,26.12,26.06,26.09,125700.0,11.2432,11.2561,11.2302,11.2432,125700.0
2005-04-01 13:50:00,26.08,26.14,26.05,26.12,192700.0,11.2389,11.2647,11.2259,11.2561,192700.0
2005-04-01 13:55:00,26.11,26.13,26.06,26.1,187100.0,11.2518,11.2604,11.2302,11.2475,187100.0
2005-04-01 14:00:00,26.1,26.16,26.09,26.16,115800.0,11.2475,11.2733,11.2432,11.2733,115800.0
2005-04-01 14:05:00,26.15,26.16,26.07,26.13,241300.0,11.269,11.2733,11.2346,11.2604,241300.0
2005-04-01 14:10:00,26.13,26.18,26.12,26.17,137500.0,11.2604,11.282,11.2561,11.2776,137500.0
2005-04-01 14:15:00,26.16,26.19,26.15,26.16,211700.0,11.2733,11.2863,11.269,11.2733,211700.0
2005-04-01 14:20:00,26.16,26.18,26.12,26.15,219700.0,11.2733,11.282,11.2561,11.269,219700.0
2005-04-01 14:25:00,26.15,26.18,26.06,26.07,187800.0,11.269,11.282,11.2302,11.2346,187800.0
2005-04-01 14:30:00,26.07,26.17,26.07,26.15,269300.0,11.2346,11.2776,11.2346,11.269,269300.0
2005-04-01 14:35:00,26.14,26.16,26.13,26.14,222400.0,11.2647,11.2733,11.2604,11.2647,222400.0
2005-04-01 14:40:00,26.13,26.15,26.04,26.04,400500.0,11.2604,11.269,11.2216,11.2216,400500.0
2005-04-01 14:45:00,26.04,26.11,26.02,26.08,331900.0,11.2216,11.2518,11.213,11.2389,331900.0
2005-04-01 14:50:00,26.09,26.12,26.05,26.08,397400.0,11.2432,11.2561,11.2259,11.2389,397400.0
2005-04-01 14:55:00,26.07,26.1,26.01,26.02,273100.0,11.2346,11.2475,11.2087,11.213,273100.0
2005-04-01 15:00:00,26.02,26.02,25.96,25.97,269600.0,11.213,11.213,11.1872,11.1915,269600.0
2005-04-01 15:05:00,25.97,26.02,25.95,26.01,319400.0,11.1915,11.213,11.1828,11.2087,319400.0
2005-04-01 15:10:00,26.01,26.04,25.98,26.0,457600.0,11.2087,11.2216,11.1958,11.2044,457600.0
2005-04-01 15:15:00,26.01,26.07,26.01,26.03,257900.0,11.2087,11.2346,11.2087,11.2173,257900.0
2005-04-01 15:20:00,26.04,26.06,26.02,26.05,261400.0,11.2216,11.2302,11.213,11.2259,261400.0
2005-04-01 15:25:00,26.05,26.06,26.0,26.03,273000.0,11.2259,11.2302,11.2044,11.2173,273000.0
2005-04-01 15:30:00,26.03,26.06,26.0,26.05,381400.0,11.2173,11.2302,11.2044,11.2259,381400.0
2005-04-01 15:35:00,26.04,26.07,26.04,26.05,216400.0,11.2216,11.2346,11.2216,11.2259,216400.0
2005-04-01 15:40:00,26.05,26.08,26.02,26.08,215200.0,11.2259,11.2389,11.213,11.2389,215200.0
2005-04-01 15:45:00,26.08,26.16,26.07,26.14,330200.0,11.2389,11.2733,11.2346,11.2647,330200.0
2005-04-01 15:50:00,26.14,26.19,26.13,26.15,482000.0,11.2647,11.2863,11.2604,11.269,482000.0
2005-04-01 15:55:00,26.15,26.19,26.14,26.15,643800.0,11.269,11.2863,11.2647,11.269,643800.0
2005-04-04 09:30:00,26.15,26.15,26.05,26.13,686100.0,11.269,11.269,11.2259,11.2604,686100.0
2005-04-04 09:35:00,26.14,26.14,26.1,26.11,431400.0,11.2647,11.2647,11.2475,11.2518,431400.0
2005-04-04 09:40:00,26.1,26.12,26.02,26.02,401200.0,11.2475,11.2561,11.213,11.213,401200.0
2005-04-04 09:45:00,26.02,26.05,26.0,26.04,398400.0,11.213,11.2259,11.2044,11.2216,398400.0
2005-04-04 09:50:00,26.04,26.13,26.04,26.09,395100.0,11.2216,11.2604,11.2216,11.2432,395100.0
2005-04-04 09:55:00,26.09,26.13,26.06,26.07,290400.0,11.2432,11.2604,11.2302,11.2346,290400.0
2005-04-04 10:00:00,26.07,26.07,26.0,26.0,549900.0,11.2346,11.2346,11.2044,11.2044,549900.0
2005-04-04 10:05:00,26.02,26.04,26.01,26.02,245700.0,11.213,11.2216,11.2087,11.213,245700.0
2005-04-04 10:10:00,26.02,26.08,25.99,26.06,380500.0,11.213,11.2389,11.2001,11.2302,380500.0
2005-04-04 10:15:00,26.06,26.08,26.01,26.02,247300.0,11.2302,11.2389,11.2087,11.213,247300.0
2005-04-04 10:20:00,26.01,26.05,25.99,26.03,306700.0,11.2087,11.2259,11.2001,11.2173,306700.0
2005-04-04 10:25:00,26.04,26.08,26.0,26.01,266300.0,11.2216,11.2389,11.2044,11.2087,266300.0
2005-04-04 10:30:00,26.01,26.03,25.98,26.02,422300.0,11.2087,11.2173,11.1958,11.213,422300.0
2005-04-04 10:35:00,26.02,26.04,26.01,26.02,331200.0,11.213,11.2216,11.2087,11.213,331200.0
2005-04-04 10:40:00,26.02,26.06,25.98,26.0,282800.0,11.213,11.2302,11.1958,11.2044,282800.0
2005-04-04 10:45:00,26.0,26.0,25.9,25.93,642900.0,11.2044,11.2044,11.1613,11.1742,642900.0
2005-04-04 10:50:00,25.9,25.96,25.9,25.95,380300.0,11.1613,11.1872,11.1613,11.1828,380300.0
2005-04-04 10:55:00,25.93,25.98,25.92,25.97,310400.0,11.1742,11.1958,11.1699,11.1915,310400.0
2005-04-04 11:00:00,25.96,25.99,25.94,25.98,353400.0,11.1872,11.2001,11.1785,11.1958,353400.0
2005-04-04 11:05:00,25.97,26.04,25.96,26.01,329600.0,11.1915,11.2216,11.1872,11.2087,329600.0
2005-04-04 11:10:00,26.0,26.03,25.97,25.97,158600.0,11.2044,11.2173,11.1915,11.1915,158600.0
2005-04-04 11:15:00,25.97,25.98,25.95,25.95,240600.0,11.1915,11.1958,11.1828,11.1828,240600.0
2005-04-04 11:20:00,25.96,26.01,25.94,25.95,320100.0,11.1872,11.2087,11.1785,11.1828,320100.0
2005-04-04 11:25:00,25.95,25.96,25.88,25.9,467100.0,11.1828,11.1872,11.1527,11.1613,467100.0
2005-04-04 11:30:00,25.89,25.9,25.83,25.87,379400.0,11.157,11.1613,11.1311,11.1484,379400.0
2005-04-04 11:35:00,25.86,25.88,25.85,25.86,336500.0,11.1441,11.1527,11.1397,11.1441,336500.0
2005-04-04 11:40:00,25.86,25.87,25.8,25.82,312500.0,11.1441,11.1484,11.1182,11.1268,312500.0
2005-04-04 11:45:00,25.81,25.87,25.81,25.86,313900.0,11.1225,11.1484,11.1225,11.1441,313900.0
2005-04-04 11:50:00,25.87,25.95,25.86,25.91,277300.0,11.1484,11.1828,11.1441,11.1656,277300.0
2005-04-04 11:55:00,25.92,25.93,25.88,25.88,255000.0,11.1699,11.1742,11.1527,11.1527,255000.0
2005-04-04 12:00:00,25.88,25.9,25.88,25.89,100700.0,11.1527,11.1613,11.1527,11.157,100700.0
2005-04-04 12:05:00,25.89,25.9,25.88,25.88,105200.0,11.157,11.1613,11.1527,11.1527,105200.0
2005-04-04 12:10:00,25.88,25.91,25.86,25.9,406700.0,11.1527,11.1656,11.1441,11.1613,406700.0
2005-04-04 12:15:00,25.9,25.92,25.87,25.87,246400.0,11.1613,11.1699,11.1484,11.1484,246400.0
2005-04-04 12:20:00,25.87,25.87,25.84,25.85,135500.0,11.1484,11.1484,11.1354,11.1397,135500.0
2005-04-04 12:25:00,25.84,25.85,25.81,25.82,178600.0,11.1354,11.1397,11.1225,11.1268,178600.0
2005-04-04 12:30:00,25.81,25.86,25.81,25.84,159100.0,11.1225,11.1441,11.1225,11.1354,159100.0
2005-04-04 12:35:00,25.84,25.86,25.83,25.84,193600.0,11.1354,11.1441,11.1311,11.1354,193600.0
2005-04-04 12:40:00,25.84,25.86,25.83,25.84,76300.0,11.1354,11.1441,11.1311,11.1354,76300.0
2005-04-04 12:45:00,25.84,25.85,25.82,25.82,126100.0,11.1354,11.1397,11.1268,11.1268,126100.0
2005-04-04 12:50:00,25.83,25.85,25.81,25.85,254700.0,11.1311,11.1397,11.1225,11.1397,254700.0
2005-04-04 12:55:00,25.85,25.86,25.83,25.83,142800.0,11.1397,11.1441,11.1311,11.1311,142800.0
2005-04-04 13:00:00,25.83,25.84,25.82,25.83,117000.0,11.1311,11.1354,11.1268,11.1311,117000.0
2005-04-04 13:05:00,25.82,25.83,25.82,25.83,61700.0,11.1268,11.1311,11.1268,11.1311,61700.0
2005-04-04 13:10:00,25.82,25.83,25.8,25.81,98600.0,11.1268,11.1311,11.1182,11.1225,98600.0
2005-04-04 13:15:00,25.8,25.83,25.8,25.8,231100.0,11.1182,11.1311,11.1182,11.1182,231100.0
2005-04-04 13:20:00,25.8,25.82,25.8,25.81,123700.0,11.1182,11.1268,11.1182,11.1225,123700.0
2005-04-04 13:25:00,25.81,25.83,25.81,25.83,82900.0,11.1225,11.1311,11.1225,11.1311,82900.0
2005-04-04 13:30:00,25.83,25.92,25.82,25.88,172100.0,11.1311,11.1699,11.1268,11.1527,172100.0
2005-04-04 13:35:00,25.88,25.9,25.84,25.84,154700.0,11.1527,11.1613,11.1354,11.1354,154700.0
2005-04-04 13:40:00,25.84,25.9,25.84,25.9,262000.0,11.1354,11.1613,11.1354,11.1613,262000.0
2005-04-04 13:45:00,25.9,25.91,25.86,25.88,259000.0,11.1613,11.1656,11.1441,11.1527,259000.0
2005-04-04 13:50:00,25.87,25.92,25.86,25.89,163800.0,11.1484,11.1699,11.1441,11.157,163800.0
2005-04-04 13:55:00,25.9,25.94,25.88,25.91,216500.0,11.1613,11.1785,11.1527,11.1656,216500.0
2005-04-04 14:00:00,25.9,25.95,25.89,25.93,275600.0,11.1613,11.1828,11.157,11.1742,275600.0
2005-04-04 14:05:00,25.94,25.94,25.88,25.88,308200.0,11.1785,11.1785,11.1527,11.1527,308200.0
2005-04-04 14:10:00,25.88,25.92,25.88,25.88,237000.0,11.1527,11.1699,11.1527,11.1527,237000.0
2005-04-04 14:15:00,25.88,25.89,25.85,25.89,234100.0,11.1527,11.157,11.1397,11.157,234100.0
2005-04-04 14:20:00,25.89,25.91,25.88,25.89,167200.0,11.157,11.1656,11.1527,11.157,167200.0
2005-04-04 14:25:00,25.89,25.95,25.88,25.91,263800.0,11.157,11.1828,11.1527,11.1656,263800.0
2005-04-04 14:30:00,25.91,25.93,25.89,25.9,213000.0,11.1656,11.1742,11.157,11.1613,213000.0
2005-04-04 14:35:00,25.89,25.95,25.88,25.93,461200.0,11.157,11.1828,11.1527,11.1742,461200.0
2005-04-04 14:40:00,25.94,26.0,25.93,25.99,405000.0,11.1785,11.2044,11.1742,11.2001,405000.0
2005-04-04 14:45:00,26.0,26.03,25.96,26.02,867800.0,11.2044,11.2173,11.1872,11.213,867800.0
2005-04-04 14:50:00,26.02,26.05,26.01,26.04,273400.0,11.213,11.2259,11.2087,11.2216,273400.0
2005-04-04 14:55:00,26.04,26.08,26.02,26.02,238600.0,11.2216,11.2389,11.213,11.213,238600.0
2005-04-04 15:00:00,26.02,26.02,25.96,26.0,436700.0,11.213,11.213,11.1872,11.2044,436700.0
2005-04-04 15:05:00,26.0,26.0,25.95,25.96,304300.0,11.2044,11.2044,11.1828,11.1872,304300.0
2005-04-04 15:10:00,25.97,25.98,25.94,25.94,258400.0,11.1915,11.1958,11.1785,11.1785,258400.0
2005-04-04 15:15:00,25.95,26.0,25.91,26.0,297600.0,11.1828,11.2044,11.1656,11.2044,297600.0
2005-04-04 15:20:00,26.0,26.01,25.94,25.97,319100.0,11.2044,11.2087,11.1785,11.1915,319100.0
2005-04-04 15:25:00,25.96,25.97,25.91,25.92,414100.0,11.1872,11.1915,11.1656,11.1699,414100.0
2005-04-04 15:30:00,25.93,25.94,25.9,25.93,358900.0,11.1742,11.1785,11.1613,11.1742,358900.0
2005-04-04 15:35:00,25.93,25.96,25.91,25.94,296100.0,11.1742,11.1872,11.1656,11.1785,296100.0
2005-04-04 15:40:00,25.94,26.0,25.92,26.0,429400.0,11.1785,11.2044,11.1699,11.2044,429400.0
2005-04-04 15:45:00,25.99,26.03,25.94,25.94,302400.0,11.2001,11.2173,11.1785,11.1785,302400.0
2005-04-04 15:50:00,25.95,25.95,25.92,25.93,448800.0,11.1828,11.1828,11.1699,11.1742,448800.0
2005-04-04 15:55:00,25.93,25.98,25.92,25.93,388500.0,11.1742,11.1958,11.1699,11.1742,388500.0
2005-04-05 09:30:00,26.8,26.8,26.66,26.7,3254200.0,11.5491,11.5491,11.4888,11.506,3254200.0
2005-04-05 09:35:00,26.7,26.92,26.68,26.9,2482900.0,11.506,11.6009,11.4974,11.5922,2482900.0
2005-04-05 09:40:00,26.91,27.0,26.8,26.95,2410700.0,11.5965,11.6353,11.5491,11.6138,2410700.0
2005-04-05 09:45:00,26.94,26.95,26.82,26.87,1692300.0,11.6095,11.6138,11.5578,11.5793,1692300.0
2005-04-05 09:50:00,26.87,26.9,26.78,26.81,1452900.0,11.5793,11.5922,11.5405,11.5534,1452900.0
2005-04-05 09:55:00,26.81,26.81,26.72,26.74,1146100.0,11.5534,11.5534,11.5147,11.5233,1146100.0
2005-04-05 10:00:00,26.73,27.71,26.61,26.65,1034800.0,11.519,11.9413,11.4673,11.4845,1034800.0
2005-04-05 10:05:00,26.65,26.75,26.61,26.68,1152700.0,11.4845,11.5276,11.4673,11.4974,1152700.0
2005-04-05 10:10:00,26.69,26.76,26.65,26.76,792400.0,11.5017,11.5319,11.4845,11.5319,792400.0
2005-04-05 10:15:00,26.76,26.81,26.65,26.67,691300.0,11.5319,11.5534,11.4845,11.4931,691300.0
2005-04-05 10:20:00,26.69,26.79,26.67,26.74,569800.0,11.5017,11.5448,11.4931,11.5233,569800.0
2005-04-05 10:25:00,26.75,26.78,26.73,26.75,715500.0,11.5276,11.5405,11.519,11.5276,715500.0
2005-04-05 10:30:00,26.76,26.84,26.75,26.8,636000.0,11.5319,11.5664,11.5276,11.5491,636000.0
2005-04-05 10:35:00,26.8,26.8,26.77,26.79,354600.0,11.5491,11.5491,11.5362,11.5448,354600.0
2005-04-05 10:40:00,26.79,26.82,26.77,26.78,677000.0,11.5448,11.5578,11.5362,11.5405,677000.0
2005-04-05 10:45:00,26.78,26.79,26.76,26.76,642100.0,11.5405,11.5448,11.5319,11.5319,642100.0
2005-04-05 10:50:00,26.76,26.77,26.67,26.68,614900.0,11.5319,11.5362,11.4931,11.4974,614900.0
2005-04-05 10:55:00,26.7,26.74,26.7,26.72,337600.0,11.506,11.5233,11.506,11.5147,337600.0
2005-04-05 11:00:00,26.73,26.74,26.69,26.7,726600.0,11.519,11.5233,11.5017,11.506,726600.0
2005-04-05 11:05:00,26.69,26.73,26.68,26.71,353700.0,11.5017,11.519,11.4974,11.5104,353700.0
2005-04-05 11:10:00,26.71,26.75,26.69,26.75,324600.0,11.5104,11.5276,11.5017,11.5276,324600.0
2005-04-05 11:15:00,26.75,26.76,26.71,26.73,270400.0,11.5276,11.5319,11.5104,11.519,270400.0
2005-04-05 11:20:00,26.73,26.77,26.72,26.77,274700.0,11.519,11.5362,11.5147,11.5362,274700.0
2005-04-05 11:25:00,26.77,26.77,26.75,26.77,287600.0,11.5362,11.5362,11.5276,11.5362,287600.0
2005-04-05 11:30:00,26.77,26.81,26.74,26.79,491400.0,11.5362,11.5534,11.5233,11.5448,491400.0
2005-04-05 11:35:00,26.79,26.81,26.75,26.8,536600.0,11.5448,11.5534,11.5276,11.5491,536600.0
2005-04-05 11:40:00,26.8,26.81,26.76,26.78,309000.0,11.5491,11.5534,11.5319,11.5405,309000.0
2005-04-05 11:45:00,26.78,26.81,26.77,26.81,350000.0,11.5405,11.5534,11.5362,11.5534,350000.0
2005-04-05 11:50:00,26.82,26.82,26.78,26.8,315300.0,11.5578,11.5578,11.5405,11.5491,315300.0
2005-04-05 11:55:00,26.81,26.81,26.73,26.77,301300.0,11.5534,11.5534,11.519,11.5362,301300.0
2005-04-05 12:00:00,26.76,26.8,26.75,26.79,239600.0,11.5319,11.5491,11.5276,11.5448,239600.0
2005-04-05 12:05:00,26.77,26.8,26.74,26.77,357700.0,11.5362,11.5491,11.5233,11.5362,357700.0
2005-04-05 12:10:00,26.77,26.78,26.73,26.74,269900.0,11.5362,11.5405,11.519,11.5233,269900.0
2005-04-05 12:15:00,26.75,26.77,26.73,26.76,366400.0,11.5276,11.5362,11.519,11.5319,366400.0
2005-04-05 12:20:00,26.76,26.78,26.74,26.77,234000.0,11.5319,11.5405,11.5233,11.5362,234000.0
2005-04-05 12:25:00,26.77,26.79,26.76,26.77,187700.0,11.5362,11.5448,11.5319,11.5362,187700.0
2005-04-05 12:30:00,26.77,26.78,26.75,26.76,280300.0,11.5362,11.5405,11.5276,11.5319,280300.0
2005-04-05 12:35:00,26.76,26.77,26.75,26.76,136700.0,11.5319,11.5362,11.5276,11.5319,136700.0
2005-04-05 12:40:00,26.75,26.78,26.73,26.76,282600.0,11.5276,11.5405,11.519,11.5319,282600.0
2005-04-05 12:45:00,26.76,26.77,26.74,26.77,342600.0,11.5319,11.5362,11.5233,11.5362,342600.0
2005-04-05 12:50:00,26.77,26.77,26.75,26.76,139200.0,11.5362,11.5362,11.5276,11.5319,139200.0
2005-04-05 12:55:00,26.76,26.76,26.71,26.72,166200.0,11.5319,11.5319,11.5104,11.5147,166200.0
2005-04-05 13:00:00,26.73,26.76,26.72,26.76,263900.0,11.519,11.5319,11.5147,11.5319,263900.0
2005-04-05 13:05:00,26.76,26.76,26.75,26.75,73700.0,11.5319,11.5319,11.5276,11.5276,73700.0
2005-04-05 13:10:00,26.75,26.76,26.73,26.73,194200.0,11.5276,11.5319,11.519,11.519,194200.0
2005-04-05 13:15:00,26.75,26.77,26.73,26.76,405000.0,11.5276,11.5362,11.519,11.5319,405000.0
2005-04-05 13:20:00,26.77,26.77,26.75,26.76,421700.0,11.5362,11.5362,11.5276,11.5319,421700.0
2005-04-05 13:25:00,26.76,26.8,26.76,26.79,200000.0,11.5319,11.5491,11.5319,11.5448,200000.0
2005-04-05 13:30:00,26.78,26.8,26.76,26.77,394400.0,11.5405,11.5491,11.5319,11.5362,394400.0
2005-04-05 13:35:00,26.77,26.81,26.76,26.8,421700.0,11.5362,11.5534,11.5319,11.5491,421700.0
2005-04-05 13:40:00,26.8,26.84,26.79,26.82,457600.0,11.5491,11.5664,11.5448,11.5578,457600.0
2005-04-05 13:45:00,26.82,26.85,26.81,26.84,307900.0,11.5578,11.5707,11.5534,11.5664,307900.0
2005-04-05 13:50:00,26.85,26.86,26.82,26.84,704900.0,11.5707,11.575,11.5578,11.5664,704900.0
2005-04-05 13:55:00,26.84,26.86,26.82,26.83,587700.0,11.5664,11.575,11.5578,11.5621,587700.0
2005-04-05 14:00:00,26.82,26.86,26.82,26.86,413400.0,11.5578,11.575,11.5578,11.575,413400.0
2005-04-05 14:05:00,26.86,26.9,26.85,26.89,427800.0,11.575,11.5922,11.5707,11.5879,427800.0
2005-04-05 14:10:00,26.89,26.92,26.87,26.92,584600.0,11.5879,11.6009,11.5793,11.6009,584600.0
2005-04-05 14:15:00,26.92,26.93,26.82,26.9,798700.0,11.6009,11.6052,11.5578,11.5922,798700.0
2005-04-05 14:20:00,26.91,26.99,26.88,26.94,928900.0,11.5965,11.631,11.5836,11.6095,928900.0
2005-04-05 14:25:00,26.94,26.95,26.9,26.94,414700.0,11.6095,11.6138,11.5922,11.6095,414700.0
2005-04-05 14:30:00,26.95,26.95,26.91,26.93,311000.0,11.6138,11.6138,11.5965,11.6052,311000.0
2005-04-05 14:35:00,26.93,26.94,26.89,26.93,342100.0,11.6052,11.6095,11.5879,11.6052,342100.0
2005-04-05 14:40:00,26.94,26.96,26.92,26.93,368800.0,11.6095,11.6181,11.6009,11.6052,368800.0
2005-04-05 14:45:00,26.93,26.97,26.92,26.95,514500.0,11.6052,11.6224,11.6009,11.6138,514500.0
2005-04-05 14:50:00,26.95,26.99,26.94,26.99,1038900.0,11.6138,11.631,11.6095,11.631,1038900.0
2005-04-05 14:55:00,26.98,27.02,26.96,26.97,2527900.0,11.6267,11.6439,11.6181,11.6224,2527900.0
2005-04-05 15:00:00,26.97,27.0,26.95,26.97,601400.0,11.6224,11.6353,11.6138,11.6224,601400.0
2005-04-05 15:05:00,26.96,26.99,26.94,26.96,527700.0,11.6181,11.631,11.6095,11.6181,527700.0
2005-04-05 15:10:00,26.96,27.01,26.96,26.99,936200.0,11.6181,11.6396,11.6181,11.631,936200.0
2005-04-05 15:15:00,26.99,27.05,26.99,27.01,1250900.0,11.631,11.6569,11.631,11.6396,1250900.0
2005-04-05 15:20:00,27.02,27.05,27.01,27.01,692300.0,11.6439,11.6569,11.6396,11.6396,692300.0
2005-04-05 15:25:00,27.02,27.02,26.95,26.97,800900.0,11.6439,11.6439,11.6138,11.6224,800900.0
2005-04-05 15:30:00,26.96,27.01,26.95,27.0,552300.0,11.6181,11.6396,11.6138,11.6353,552300.0
2005-04-05 15:35:00,27.0,27.02,26.98,26.98,1322400.0,11.6353,11.6439,11.6267,11.6267,1322400.0
2005-04-05 15:40:00,26.97,27.0,26.91,26.96,1205000.0,11.6224,11.6353,11.5965,11.6181,1205000.0
2005-04-05 15:45:00,26.96,26.97,26.93,26.96,863500.0,11.6181,11.6224,11.6052,11.6181,863500.0
2005-04-05 15:50:00,26.95,27.0,26.91,26.91,769700.0,11.6138,11.6353,11.5965,11.5965,769700.0
2005-04-05 15:55:00,26.91,26.93,26.88,26.92,1126300.0,11.5965,11.6052,11.5836,11.6009,1126300.0
2005-04-06 09:30:00,27.09,27.15,27.02,27.12,2735500.0,11.6741,11.7,11.6439,11.687,2735500.0
2005-04-06 09:35:00,27.11,27.16,27.06,27.14,1362700.0,11.6827,11.7043,11.6612,11.6957,1362700.0
2005-04-06 09:40:00,27.14,27.15,27.08,27.1,774200.0,11.6957,11.7,11.6698,11.6784,774200.0
2005-04-06 09:45:00,27.1,27.1,26.95,26.96,711200.0,11.6784,11.6784,11.6138,11.6181,711200.0
2005-04-06 09:50:00,26.95,27.08,26.93,27.07,535900.0,11.6138,11.6698,11.6052,11.6655,535900.0
2005-04-06 09:55:00,27.07,27.1,27.01,27.09,586900.0,11.6655,11.6784,11.6396,11.6741,586900.0
2005-04-06 10:00:00,27.08,27.1,27.03,27.08,670500.0,11.6698,11.6784,11.6483,11.6698,670500.0
2005-04-06 10:05:00,27.08,27.09,27.03,27.04,501500.0,11.6698,11.6741,11.6483,11.6526,501500.0
2005-04-06 10:10:00,27.04,27.07,27.03,27.05,532500.0,11.6526,11.6655,11.6483,11.6569,532500.0
2005-04-06 10:15:00,27.05,27.1,27.02,27.06,586200.0,11.6569,11.6784,11.6439,11.6612,586200.0
2005-04-06 10:20:00,27.05,27.06,27.01,27.04,404200.0,11.6569,11.6612,11.6396,11.6526,404200.0
2005-04-06 10:25:00,27.04,27.06,27.03,27.05,326600.0,11.6526,11.6612,11.6483,11.6569,326600.0
2005-04-06 10:30:00,27.05,27.09,27.01,27.04,948300.0,11.6569,11.6741,11.6396,11.6526,948300.0
2005-04-06 10:35:00,27.04,27.08,27.01,27.05,368600.0,11.6526,11.6698,11.6396,11.6569,368600.0
2005-04-06 10:40:00,27.05,27.1,27.04,27.07,285500.0,11.6569,11.6784,11.6526,11.6655,285500.0
2005-04-06 10:45:00,27.07,27.1,27.05,27.06,420400.0,11.6655,11.6784,11.6569,11.6612,420400.0
2005-04-06 10:50:00,27.05,27.06,27.02,27.02,334700.0,11.6569,11.6612,11.6439,11.6439,334700.0
2005-04-06 10:55:00,27.04,27.06,27.02,27.06,519400.0,11.6526,11.6612,11.6439,11.6612,519400.0
2005-04-06 11:00:00,27.05,27.07,27.03,27.05,371700.0,11.6569,11.6655,11.6483,11.6569,371700.0
2005-04-06 11:05:00,27.05,27.07,27.04,27.04,287400.0,11.6569,11.6655,11.6526,11.6526,287400.0
2005-04-06 11:10:00,27.05,27.07,27.04,27.06,386300.0,11.6569,11.6655,11.6526,11.6612,386300.0
2005-04-06 11:15:00,27.06,27.07,27.04,27.05,251900.0,11.6612,11.6655,11.6526,11.6569,251900.0
2005-04-06 11:20:00,27.06,27.06,27.04,27.05,418000.0,11.6612,11.6612,11.6526,11.6569,418000.0
2005-04-06 11:25:00,27.04,27.06,27.02,27.04,562700.0,11.6526,11.6612,11.6439,11.6526,562700.0
2005-04-06 11:30:00,27.04,27.05,27.02,27.03,295800.0,11.6526,11.6569,11.6439,11.6483,295800.0
2005-04-06 11:35:00,27.02,27.04,27.0,27.03,455500.0,11.6439,11.6526,11.6353,11.6483,455500.0
2005-04-06 11:40:00,27.04,27.05,27.02,27.03,487300.0,11.6526,11.6569,11.6439,11.6483,487300.0
2005-04-06 11:45:00,27.03,27.05,27.03,27.05,136800.0,11.6483,11.6569,11.6483,11.6569,136800.0
2005-04-06 11:50:00,27.04,27.06,27.01,27.02,548600.0,11.6526,11.6612,11.6396,11.6439,548600.0
2005-04-06 11:55:00,27.03,27.03,26.92,27.0,788200.0,11.6483,11.6483,11.6009,11.6353,788200.0
2005-04-06 12:00:00,27.0,27.02,26.97,27.0,335400.0,11.6353,11.6439,11.6224,11.6353,335400.0
2005-04-06 12:05:00,27.0,27.02,27.0,27.01,138600.0,11.6353,11.6439,11.6353,11.6396,138600.0
2005-04-06 12:10:00,27.01,27.02,27.0,27.0,98300.0,11.6396,11.6439,11.6353,11.6353,98300.0
2005-04-06 12:15:00,27.0,27.02,27.0,27.01,191100.0,11.6353,11.6439,11.6353,11.6396,191100.0
2005-04-06 12:20:00,27.0,27.01,26.98,26.99,194400.0,11.6353,11.6396,11.6267,11.631,194400.0
2005-04-06 12:25:00,26.99,27.0,26.98,26.99,167100.0,11.631,11.6353,11.6267,11.631,167100.0
2005-04-06 12:30:00,26.99,27.01,26.98,26.99,219400.0,11.631,11.6396,11.6267,11.631,219400.0
2005-04-06 12:35:00,26.99,27.0,26.97,26.99,214000.0,11.631,11.6353,11.6224,11.631,214000.0
2005-04-06 12:40:00,26.99,27.0,26.96,26.96,360100.0,11.631,11.6353,11.6181,11.6181,360100.0
2005-04-06 12:45:00,26.96,26.98,26.96,26.98,237400.0,11.6181,11.6267,11.6181,11.6267,237400.0
2005-04-06 12:50:00,26.98,26.98,26.95,26.95,426600.0,11.6267,11.6267,11.6138,11.6138,426600.0
2005-04-06 12:55:00,26.95,26.96,26.93,26.94,406700.0,11.6138,11.6181,11.6052,11.6095,406700.0
2005-04-06 13:00:00,26.95,26.96,26.91,26.94,742200.0,11.6138,11.6181,11.5965,11.6095,742200.0
2005-04-06 13:05:00,26.96,26.97,26.9,26.91,599900.0,11.6181,11.6224,11.5922,11.5965,599900.0
2005-04-06 13:10:00,26.9,26.92,26.89,26.9,159700.0,11.5922,11.6009,11.5879,11.5922,159700.0
2005-04-06 13:15:00,26.9,26.94,26.89,26.9,558100.0,11.5922,11.6095,11.5879,11.5922,558100.0
2005-04-06 13:20:00,26.91,26.93,26.86,26.87,292100.0,11.5965,11.6052,11.575,11.5793,292100.0
2005-04-06 13:25:00,26.87,26.91,26.86,26.89,153300.0,11.5793,11.5965,11.575,11.5879,153300.0
2005-04-06 13:30:00,26.88,26.96,26.88,26.96,245200.0,11.5836,11.6181,11.5836,11.6181,245200.0
2005-04-06 13:35:00,26.96,26.97,26.88,26.9,204300.0,11.6181,11.6224,11.5836,11.5922,204300.0
2005-04-06 13:40:00,26.9,26.95,26.9,26.95,200600.0,11.5922,11.6138,11.5922,11.6138,200600.0
2005-04-06 13:45:00,26.95,26.98,26.93,26.97,334300.0,11.6138,11.6267,11.6052,11.6224,334300.0
2005-04-06 13:50:00,26.97,26.97,26.91,26.94,260500.0,11.6224,11.6224,11.5965,11.6095,260500.0
2005-04-06 13:55:00,26.94,26.95,26.91,26.92,303300.0,11.6095,11.6138,11.5965,11.6009,303300.0
2005-04-06 14:00:00,26.91,26.93,26.88,26.91,361900.0,11.5965,11.6052,11.5836,11.5965,361900.0
2005-04-06 14:05:00,26.91,26.93,26.89,26.9,170900.0,11.5965,11.6052,11.5879,11.5922,170900.0
2005-04-06 14:10:00,26.9,26.93,26.89,26.92,286300.0,11.5922,11.6052,11.5879,11.6009,286300.0
2005-04-06 14:15:00,26.91,26.93,26.91,26.92,236000.0,11.5965,11.6052,11.5965,11.6009,236000.0
2005-04-06 14:20:00,26.92,26.93,26.91,26.92,160500.0,11.6009,11.6052,11.5965,11.6009,160500.0
2005-04-06 14:25:00,26.92,26.93,26.91,26.93,362400.0,11.6009,11.6052,11.5965,11.6052,362400.0
2005-04-06 14:30:00,26.92,26.93,26.87,26.88,216500.0,11.6009,11.6052,11.5793,11.5836,216500.0
2005-04-06 14:35:00,26.88,26.9,26.87,26.9,254300.0,11.5836,11.5922,11.5793,11.5922,254300.0
2005-04-06 14:40:00,26.89,26.92,26.88,26.9,209700.0,11.5879,11.6009,11.5836,11.5922,209700.0
2005-04-06 14:45:00,26.89,26.91,26.88,26.89,107300.0,11.5879,11.5965,11.5836,11.5879,107300.0
2005-04-06 14:50:00,26.9,26.9,26.87,26.89,102100.0,11.5922,11.5922,11.5793,11.5879,102100.0
2005-04-06 14:55:00,26.89,26.89,26.83,26.85,714200.0,11.5879,11.5879,11.5621,11.5707,714200.0
2005-04-06 15:00:00,26.85,26.86,26.81,26.84,263300.0,11.5707,11.575,11.5534,11.5664,263300.0
2005-04-06 15:05:00,26.85,26.88,26.83,26.88,542100.0,11.5707,11.5836,11.5621,11.5836,542100.0
2005-04-06 15:10:00,26.87,26.87,26.84,26.84,518300.0,11.5793,11.5793,11.5664,11.5664,518300.0
2005-04-06 15:15:00,26.85,26.87,26.83,26.85,771700.0,11.5707,11.5793,11.5621,11.5707,771700.0
2005-04-06 15:20:00,26.85,26.85,26.8,26.85,389200.0,11.5707,11.5707,11.5491,11.5707,389200.0
2005-04-06 15:25:00,26.84,26.87,26.83,26.87,309400.0,11.5664,11.5793,11.5621,11.5793,309400.0
2005-04-06 15:30:00,26.86,26.87,26.83,26.84,276100.0,11.575,11.5793,11.5621,11.5664,276100.0
2005-04-06 15:35:00,26.85,26.87,26.84,26.87,179600.0,11.5707,11.5793,11.5664,11.5793,179600.0
2005-04-06 15:40:00,26.86,26.87,26.84,26.86,1101500.0,11.575,11.5793,11.5664,11.575,1101500.0
2005-04-06 15:45:00,26.85,26.87,26.8,26.86,1527600.0,11.5707,11.5793,11.5491,11.575,1527600.0
2005-04-06 15:50:00,26.85,26.91,26.85,26.9,920200.0,11.5707,11.5965,11.5707,11.5922,920200.0
2005-04-06 15:55:00,26.91,26.92,26.88,26.9,1776300.0,11.5965,11.6009,11.5836,11.5922,1776300.0
2005-04-07 09:30:00,25.97,26.13,25.82,25.91,4761000.0,11.1915,11.2604,11.1268,11.1656,4761000.0
2005-04-07 09:35:00,25.9,25.95,25.76,25.85,3051600.0,11.1613,11.1828,11.101,11.1397,3051600.0
2005-04-07 09:40:00,25.83,26.0,25.83,26.0,2162200.0,11.1311,11.2044,11.1311,11.2044,2162200.0
2005-04-07 09:45:00,26.0,26.3,25.95,26.27,2774200.0,11.2044,11.3337,11.1828,11.3207,2774200.0
2005-04-07 09:50:00,26.27,26.4,26.19,26.31,2197500.0,11.3207,11.3768,11.2863,11.338,2197500.0
2005-04-07 09:55:00,26.32,26.5,26.25,26.46,2160100.0,11.3423,11.4199,11.3121,11.4026,2160100.0
2005-04-07 10:00:00,26.44,26.54,25.85,26.31,2900300.0,11.394,11.4371,11.1397,11.338,2900300.0
2005-04-07 10:05:00,26.32,26.38,26.2,26.3,1784400.0,11.3423,11.3681,11.2906,11.3337,1784400.0
2005-04-07 10:10:00,26.29,26.33,26.24,26.32,467800.0,11.3294,11.3466,11.3078,11.3423,467800.0
2005-04-07 10:15:00,26.3,26.35,26.27,26.3,819900.0,11.3337,11.3552,11.3207,11.3337,819900.0
2005-04-07 10:20:00,26.3,26.33,26.21,26.24,1379900.0,11.3337,11.3466,11.2949,11.3078,1379900.0
2005-04-07 10:25:00,26.25,26.29,26.23,26.27,996900.0,11.3121,11.3294,11.3035,11.3207,996900.0
2005-04-07 10:30:00,26.27,26.35,26.26,26.32,1515600.0,11.3207,11.3552,11.3164,11.3423,1515600.0
2005-04-07 10:35:00,26.3,26.36,26.28,26.31,1168200.0,11.3337,11.3595,11.3251,11.338,1168200.0
2005-04-07 10:40:00,26.3,26.32,26.25,26.26,942300.0,11.3337,11.3423,11.3121,11.3164,942300.0
2005-04-07 10:45:00,26.25,26.3,26.2,26.26,676800.0,11.3121,11.3337,11.2906,11.3164,676800.0
2005-04-07 10:50:00,26.26,26.33,26.26,26.31,625600.0,11.3164,11.3466,11.3164,11.338,625600.0
2005-04-07 10:55:00,26.31,26.33,26.28,26.32,639100.0,11.338,11.3466,11.3251,11.3423,639100.0
2005-04-07 11:00:00,26.33,26.34,26.3,26.32,509300.0,11.3466,11.3509,11.3337,11.3423,509300.0
2005-04-07 11:05:00,26.31,26.4,26.31,26.39,596100.0,11.338,11.3768,11.338,11.3725,596100.0
2005-04-07 11:10:00,26.4,26.46,26.37,26.42,689900.0,11.3768,11.4026,11.3638,11.3854,689900.0
2005-04-07 11:15:00,26.41,26.45,26.39,26.45,448900.0,11.3811,11.3983,11.3725,11.3983,448900.0
2005-04-07 11:20:00,26.45,26.58,26.44,26.56,1186200.0,11.3983,11.4543,11.394,11.4457,1186200.0
2005-04-07 11:25:00,26.57,26.58,26.45,26.5,635300.0,11.45,11.4543,11.3983,11.4199,635300.0
2005-04-07 11:30:00,26.52,26.52,26.46,26.46,527700.0,11.4285,11.4285,11.4026,11.4026,527700.0
2005-04-07 11:35:00,26.48,26.5,26.44,26.49,392500.0,11.4112,11.4199,11.394,11.4155,392500.0
2005-04-07 11:40:00,26.51,26.52,26.45,26.5,203800.0,11.4242,11.4285,11.3983,11.4199,203800.0
2005-04-07 11:45:00,26.49,26.5,26.46,26.5,336200.0,11.4155,11.4199,11.4026,11.4199,336200.0
2005-04-07 11:50:00,26.49,26.52,26.43,26.43,440000.0,11.4155,11.4285,11.3897,11.3897,440000.0
2005-04-07 11:55:00,26.43,26.47,26.4,26.45,305100.0,11.3897,11.4069,11.3768,11.3983,305100.0
2005-04-07 12:00:00,26.45,26.48,26.43,26.43,173600.0,11.3983,11.4112,11.3897,11.3897,173600.0
2005-04-07 12:05:00,26.43,26.44,26.4,26.42,383800.0,11.3897,11.394,11.3768,11.3854,383800.0
2005-04-07 12:10:00,26.43,26.46,26.4,26.46,329100.0,11.3897,11.4026,11.3768,11.4026,329100.0
2005-04-07 12:15:00,26.46,26.47,26.43,26.43,379600.0,11.4026,11.4069,11.3897,11.3897,379600.0
2005-04-07 12:20:00,26.44,26.44,26.4,26.42,319700.0,11.394,11.394,11.3768,11.3854,319700.0
2005-04-07 12:25:00,26.41,26.44,26.4,26.42,464800.0,11.3811,11.394,11.3768,11.3854,464800.0
2005-04-07 12:30:00,26.42,26.44,26.4,26.41,244000.0,11.3854,11.394,11.3768,11.3811,244000.0
2005-04-07 12:35:00,26.4,26.47,26.4,26.47,341900.0,11.3768,11.4069,11.3768,11.4069,341900.0
2005-04-07 12:40:00,26.47,26.57,26.45,26.57,595400.0,11.4069,11.45,11.3983,11.45,595400.0
2005-04-07 12:45:00,26.56,26.57,26.5,26.52,548700.0,11.4457,11.45,11.4199,11.4285,548700.0
2005-04-07 12:50:00,26.53,26.55,26.5,26.55,285300.0,11.4328,11.4414,11.4199,11.4414,285300.0
2005-04-07 12:55:00,26.55,26.56,26.49,26.5,297200.0,11.4414,11.4457,11.4155,11.4199,297200.0
2005-04-07 13:00:00,26.48,26.49,26.31,26.46,186200.0,11.4112,11.4155,11.338,11.4026,186200.0
2005-04-07 13:05:00,26.48,26.51,26.41,26.51,545600.0,11.4112,11.4242,11.3811,11.4242,545600.0
2005-04-07 13:10:00,26.51,26.53,26.47,26.5,375400.0,11.4242,11.4328,11.4069,11.4199,375400.0
2005-04-07 13:15:00,26.49,26.5,25.52,26.5,394500.0,11.4155,11.4199,10.9975,11.4199,394500.0
2005-04-07 13:20:00,26.49,26.52,26.47,26.48,293700.0,11.4155,11.4285,11.4069,11.4112,293700.0
2005-04-07 13:25:00,26.48,26.49,26.46,26.48,317600.0,11.4112,11.4155,11.4026,11.4112,317600.0
2005-04-07 13:30:00,26.47,26.49,26.44,26.45,416500.0,11.4069,11.4155,11.394,11.3983,416500.0
2005-04-07 13:35:00,26.45,26.5,26.44,26.46,187000.0,11.3983,11.4199,11.394,11.4026,187000.0
2005-04-07 13:40:00,26.46,26.5,26.45,26.48,310500.0,11.4026,11.4199,11.3983,11.4112,310500.0
2005-04-07 13:45:00,26.47,26.5,26.46,26.49,331600.0,11.4069,11.4199,11.4026,11.4155,331600.0
2005-04-07 13:50:00,26.5,26.52,26.48,26.49,388400.0,11.4199,11.4285,11.4112,11.4155,388400.0
2005-04-07 13:55:00,26.5,26.52,26.48,26.51,173100.0,11.4199,11.4285,11.4112,11.4242,173100.0
2005-04-07 14:00:00,26.52,26.53,26.5,26.51,143000.0,11.4285,11.4328,11.4199,11.4242,143000.0
2005-04-07 14:05:00,26.52,26.55,26.5,26.54,266300.0,11.4285,11.4414,11.4199,11.4371,266300.0
2005-04-07 14:10:00,26.55,26.63,26.54,26.58,751100.0,11.4414,11.4759,11.4371,11.4543,751100.0
2005-04-07 14:15:00,26.59,26.6,26.51,26.52,403400.0,11.4586,11.463,11.4242,11.4285,403400.0
2005-04-07 14:20:00,26.52,26.53,26.48,26.51,384900.0,11.4285,11.4328,11.4112,11.4242,384900.0
2005-04-07 14:25:00,26.51,26.58,26.5,26.57,307200.0,11.4242,11.4543,11.4199,11.45,307200.0
2005-04-07 14:30:00,26.57,26.64,26.57,26.63,263900.0,11.45,11.4802,11.45,11.4759,263900.0
2005-04-07 14:35:00,26.63,26.67,26.57,26.62,421000.0,11.4759,11.4931,11.45,11.4716,421000.0
2005-04-07 14:40:00,26.61,26.65,26.61,26.63,363200.0,11.4673,11.4845,11.4673,11.4759,363200.0
2005-04-07 14:45:00,26.62,26.7,26.61,26.63,613800.0,11.4716,11.506,11.4673,11.4759,613800.0
2005-04-07 14:50:00,26.62,26.68,26.62,26.65,271200.0,11.4716,11.4974,11.4716,11.4845,271200.0
2005-04-07 14:55:00,26.65,26.73,26.63,26.71,425600.0,11.4845,11.519,11.4759,11.5104,425600.0
2005-04-07 15:00:00,26.72,26.85,26.7,26.8,787700.0,11.5147,11.5707,11.506,11.5491,787700.0
2005-04-07 15:05:00,26.79,26.84,26.75,26.8,452200.0,11.5448,11.5664,11.5276,11.5491,452200.0
2005-04-07 15:10:00,26.8,26.81,26.53,26.76,567100.0,11.5491,11.5534,11.4328,11.5319,567100.0
2005-04-07 15:15:00,26.76,26.82,26.76,26.76,329500.0,11.5319,11.5578,11.5319,11.5319,329500.0
2005-04-07 15:20:00,26.77,26.82,26.76,26.82,384500.0,11.5362,11.5578,11.5319,11.5578,384500.0
2005-04-07 15:25:00,26.81,26.9,26.81,26.89,761100.0,11.5534,11.5922,11.5534,11.5879,761100.0
2005-04-07 15:30:00,26.9,26.91,26.81,26.85,1070400.0,11.5922,11.5965,11.5534,11.5707,1070400.0
2005-04-07 15:35:00,26.84,26.84,26.76,26.79,754400.0,11.5664,11.5664,11.5319,11.5448,754400.0
2005-04-07 15:40:00,26.8,26.81,26.67,26.71,671200.0,11.5491,11.5534,11.4931,11.5104,671200.0
2005-04-07 15:45:00,26.7,26.77,26.68,26.7,731200.0,11.506,11.5362,11.4974,11.506,731200.0
2005-04-07 15:50:00,26.69,26.74,26.64,26.73,808800.0,11.5017,11.5233,11.4802,11.519,808800.0
2005-04-07 15:55:00,26.71,26.85,26.7,26.84,1147200.0,11.5104,11.5707,11.506,11.5664,1147200.0
2005-04-08 09:30:00,26.56,26.7,26.49,26.65,1639100.0,11.4457,11.506,11.4155,11.4845,1639100.0
2005-04-08 09:35:00,26.64,26.68,26.59,26.67,532600.0,11.4802,11.4974,11.4586,11.4931,532600.0
2005-04-08 09:40:00,26.67,26.76,26.66,26.75,423800.0,11.4931,11.5319,11.4888,11.5276,423800.0
2005-04-08 09:45:00,26.74,26.86,26.72,26.83,716200.0,11.5233,11.575,11.5147,11.5621,716200.0
2005-04-08 09:50:00,26.83,26.89,26.79,26.8,887800.0,11.5621,11.5879,11.5448,11.5491,887800.0
2005-04-08 09:55:00,26.81,26.88,26.78,26.82,489600.0,11.5534,11.5836,11.5405,11.5578,489600.0
2005-04-08 10:00:00,26.85,26.86,26.76,26.8,386000.0,11.5707,11.575,11.5319,11.5491,386000.0
2005-04-08 10:05:00,26.8,26.84,26.78,26.81,337700.0,11.5491,11.5664,11.5405,11.5534,337700.0
2005-04-08 10:10:00,26.81,26.83,26.72,26.74,313800.0,11.5534,11.5621,11.5147,11.5233,313800.0
2005-04-08 10:15:00,26.74,26.79,26.7,26.7,346700.0,11.5233,11.5448,11.506,11.506,346700.0
2005-04-08 10:20:00,26.71,26.73,26.68,26.69,360300.0,11.5104,11.519,11.4974,11.5017,360300.0
2005-04-08 10:25:00,26.69,26.7,26.64,26.66,438800.0,11.5017,11.506,11.4802,11.4888,438800.0
2005-04-08 10:30:00,26.65,26.7,26.64,26.65,395600.0,11.4845,11.506,11.4802,11.4845,395600.0
2005-04-08 10:35:00,26.65,26.65,26.55,26.57,444700.0,11.4845,11.4845,11.4414,11.45,444700.0
2005-04-08 10:40:00,26.57,26.64,26.56,26.63,353000.0,11.45,11.4802,11.4457,11.4759,353000.0
2005-04-08 10:45:00,26.63,26.72,26.62,26.69,317100.0,11.4759,11.5147,11.4716,11.5017,317100.0
2005-04-08 10:50:00,26.69,26.75,26.69,26.75,175600.0,11.5017,11.5276,11.5017,11.5276,175600.0
2005-04-08 10:55:00,26.74,26.79,26.74,26.76,275400.0,11.5233,11.5448,11.5233,11.5319,275400.0
2005-04-08 11:00:00,26.76,26.77,26.71,26.74,207300.0,11.5319,11.5362,11.5104,11.5233,207300.0
2005-04-08 11:05:00,26.72,26.74,26.69,26.72,221000.0,11.5147,11.5233,11.5017,11.5147,221000.0
2005-04-08 11:10:00,26.73,26.76,26.71,26.73,155600.0,11.519,11.5319,11.5104,11.519,155600.0
2005-04-08 11:15:00,26.73,26.75,26.68,26.7,168900.0,11.519,11.5276,11.4974,11.506,168900.0
2005-04-08 11:20:00,26.69,26.73,26.69,26.72,165000.0,11.5017,11.519,11.5017,11.5147,165000.0
2005-04-08 11:25:00,26.71,26.73,26.68,26.69,177700.0,11.5104,11.519,11.4974,11.5017,177700.0
2005-04-08 11:30:00,26.7,26.71,26.65,26.66,198600.0,11.506,11.5104,11.4845,11.4888,198600.0
2005-04-08 11:35:00,26.66,26.71,26.64,26.68,155300.0,11.4888,11.5104,11.4802,11.4974,155300.0
2005-04-08 11:40:00,26.68,26.69,26.64,26.64,238700.0,11.4974,11.5017,11.4802,11.4802,238700.0
2005-04-08 11:45:00,26.65,26.65,26.6,26.64,298900.0,11.4845,11.4845,11.463,11.4802,298900.0
2005-04-08 11:50:00,26.63,26.64,26.6,26.62,269500.0,11.4759,11.4802,11.463,11.4716,269500.0
2005-04-08 11:55:00,26.62,26.67,26.61,26.66,265400.0,11.4716,11.4931,11.4673,11.4888,265400.0
2005-04-08 12:00:00,26.66,26.67,26.62,26.64,214600.0,11.4888,11.4931,11.4716,11.4802,214600.0
2005-04-08 12:05:00,26.65,26.67,26.64,26.65,214400.0,11.4845,11.4931,11.4802,11.4845,214400.0
2005-04-08 12:10:00,26.66,26.67,26.65,26.65,98500.0,11.4888,11.4931,11.4845,11.4845,98500.0
2005-04-08 12:15:00,26.65,26.66,26.61,26.62,176300.0,11.4845,11.4888,11.4673,11.4716,176300.0
2005-04-08 12:20:00,26.63,26.65,26.61,26.63,125100.0,11.4759,11.4845,11.4673,11.4759,125100.0
2005-04-08 12:25:00,26.64,26.72,26.62,26.68,194100.0,11.4802,11.5147,11.4716,11.4974,194100.0
2005-04-08 12:30:00,26.68,26.68,26.62,26.63,88000.0,11.4974,11.4974,11.4716,11.4759,88000.0
2005-04-08 12:35:00,26.63,26.68,26.63,26.66,105000.0,11.4759,11.4974,11.4759,11.4888,105000.0
2005-04-08 12:40:00,26.67,26.67,26.52,26.63,115400.0,11.4931,11.4931,11.4285,11.4759,115400.0
2005-04-08 12:45:00,26.64,26.65,26.6,26.61,103800.0,11.4802,11.4845,11.463,11.4673,103800.0
2005-04-08 12:50:00,26.61,26.64,26.61,26.62,271400.0,11.4673,11.4802,11.4673,11.4716,271400.0
2005-04-08 12:55:00,26.63,26.65,26.61,26.61,247900.0,11.4759,11.4845,11.4673,11.4673,247900.0
2005-04-08 13:00:00,26.61,26.63,26.59,26.62,303300.0,11.4673,11.4759,11.4586,11.4716,303300.0
2005-04-08 13:05:00,26.62,26.65,26.6,26.6,108800.0,11.4716,11.4845,11.463,11.463,108800.0
2005-04-08 13:10:00,26.61,26.67,26.6,26.63,191100.0,11.4673,11.4931,11.463,11.4759,191100.0
2005-04-08 13:15:00,26.63,26.64,26.61,26.61,136700.0,11.4759,11.4802,11.4673,11.4673,136700.0
2005-04-08 13:20:00,26.62,26.63,26.59,26.61,180500.0,11.4716,11.4759,11.4586,11.4673,180500.0
2005-04-08 13:25:00,26.6,26.64,26.6,26.6,109600.0,11.463,11.4802,11.463,11.463,109600.0
2005-04-08 13:30:00,26.61,26.61,26.57,26.58,140400.0,11.4673,11.4673,11.45,11.4543,140400.0
2005-04-08 13:35:00,26.58,26.62,26.56,26.62,192600.0,11.4543,11.4716,11.4457,11.4716,192600.0
2005-04-08 13:40:00,26.62,26.62,26.59,26.6,210800.0,11.4716,11.4716,11.4586,11.463,210800.0
2005-04-08 13:45:00,26.6,26.61,26.6,26.6,166600.0,11.463,11.4673,11.463,11.463,166600.0
2005-04-08 13:50:00,26.6,26.61,26.58,26.58,135600.0,11.463,11.4673,11.4543,11.4543,135600.0
2005-04-08 13:55:00,26.59,26.61,26.59,26.6,101600.0,11.4586,11.4673,11.4586,11.463,101600.0
2005-04-08 14:00:00,26.61,26.61,26.58,26.61,130500.0,11.4673,11.4673,11.4543,11.4673,130500.0
2005-04-08 14:05:00,26.59,26.6,26.56,26.59,225300.0,11.4586,11.463,11.4457,11.4586,225300.0
2005-04-08 14:10:00,26.59,26.61,26.58,26.59,101100.0,11.4586,11.4673,11.4543,11.4586,101100.0
2005-04-08 14:15:00,26.6,26.6,26.57,26.58,138300.0,11.463,11.463,11.45,11.4543,138300.0
2005-04-08 14:20:00,26.58,26.61,26.58,26.6,115500.0,11.4543,11.4673,11.4543,11.463,115500.0
2005-04-08 14:25:00,26.6,26.61,26.57,26.59,193000.0,11.463,11.4673,11.45,11.4586,193000.0
2005-04-08 14:30:00,26.58,26.6,26.58,26.59,71500.0,11.4543,11.463,11.4543,11.4586,71500.0
2005-04-08 14:35:00,26.59,26.61,26.57,26.61,148800.0,11.4586,11.4673,11.45,11.4673,148800.0
2005-04-08 14:40:00,26.61,26.61,26.58,26.58,150600.0,11.4673,11.4673,11.4543,11.4543,150600.0
2005-04-08 14:45:00,26.58,26.6,26.57,26.59,108100.0,11.4543,11.463,11.45,11.4586,108100.0
2005-04-08 14:50:00,26.59,26.59,26.57,26.58,146300.0,11.4586,11.4586,11.45,11.4543,146300.0
2005-04-08 14:55:00,26.59,26.6,26.58,26.6,158200.0,11.4586,11.463,11.4543,11.463,158200.0
2005-04-08 15:00:00,26.59,26.61,26.58,26.61,240000.0,11.4586,11.4673,11.4543,11.4673,240000.0
2005-04-08 15:05:00,26.61,26.67,26.6,26.63,374600.0,11.4673,11.4931,11.463,11.4759,374600.0
2005-04-08 15:10:00,26.64,26.66,26.59,26.62,235300.0,11.4802,11.4888,11.4586,11.4716,235300.0
2005-04-08 15:15:00,26.62,26.89,26.56,26.56,232100.0,11.4716,11.5879,11.4457,11.4457,232100.0
2005-04-08 15:20:00,26.58,26.63,26.55,26.6,543600.0,11.4543,11.4759,11.4414,11.463,543600.0
2005-04-08 15:25:00,26.6,26.61,26.57,26.59,390800.0,11.463,11.4673,11.45,11.4586,390800.0
2005-04-08 15:30:00,26.58,26.61,26.56,26.59,253800.0,11.4543,11.4673,11.4457,11.4586,253800.0
2005-04-08 15:35:00,26.59,26.62,26.58,26.61,198900.0,11.4586,11.4716,11.4543,11.4673,198900.0
2005-04-08 15:40:00,26.61,26.61,26.58,26.59,307900.0,11.4673,11.4673,11.4543,11.4586,307900.0
2005-04-08 15:45:00,26.6,26.6,26.59,26.6,265800.0,11.463,11.463,11.4586,11.463,265800.0
2005-04-08 15:50:00,26.59,26.61,26.59,26.61,406500.0,11.4586,11.4673,11.4586,11.4673,406500.0
2005-04-08 15:55:00,26.6,26.61,26.58,26.6,688400.0,11.463,11.4673,11.4543,11.463,688400.0
2005-04-11 09:30:00,26.61,26.76,26.61,26.74,787500.0,11.4673,11.5319,11.4673,11.5233,787500.0
2005-04-11 09:35:00,26.73,26.75,26.66,26.68,200300.0,11.519,11.5276,11.4888,11.4974,200300.0
2005-04-11 09:40:00,26.69,26.69,26.64,26.65,134400.0,11.5017,11.5017,11.4802,11.4845,134400.0
2005-04-11 09:45:00,26.65,26.66,26.57,26.57,212900.0,11.4845,11.4888,11.45,11.45,212900.0
2005-04-11 09:50:00,26.58,26.58,26.51,26.55,323500.0,11.4543,11.4543,11.4242,11.4414,323500.0
2005-04-11 09:55:00,26.54,26.57,26.51,26.54,200500.0,11.4371,11.45,11.4242,11.4371,200500.0
2005-04-11 10:00:00,26.54,26.56,26.52,26.54,185100.0,11.4371,11.4457,11.4285,11.4371,185100.0
2005-04-11 10:05:00,26.54,26.54,26.51,26.53,223200.0,11.4371,11.4371,11.4242,11.4328,223200.0
2005-04-11 10:10:00,26.53,26.54,26.52,26.54,118500.0,11.4328,11.4371,11.4285,11.4371,118500.0
2005-04-11 10:15:00,26.54,26.56,26.53,26.53,238100.0,11.4371,11.4457,11.4328,11.4328,238100.0
2005-04-11 10:20:00,26.53,26.57,26.51,26.54,281600.0,11.4328,11.45,11.4242,11.4371,281600.0
2005-04-11 10:25:00,26.54,26.56,26.53,26.55,445700.0,11.4371,11.4457,11.4328,11.4414,445700.0
2005-04-11 10:30:00,26.54,26.55,26.51,26.52,233500.0,11.4371,11.4414,11.4242,11.4285,233500.0
2005-04-11 10:35:00,26.52,26.53,26.49,26.51,368500.0,11.4285,11.4328,11.4155,11.4242,368500.0
2005-04-11 10:40:00,26.51,26.53,26.49,26.5,192000.0,11.4242,11.4328,11.4155,11.4199,192000.0
2005-04-11 10:45:00,26.5,26.51,26.49,26.49,288300.0,11.4199,11.4242,11.4155,11.4155,288300.0
2005-04-11 10:50:00,26.49,26.54,26.49,26.52,237700.0,11.4155,11.4371,11.4155,11.4285,237700.0
2005-04-11 10:55:00,26.52,26.54,26.51,26.53,158800.0,11.4285,11.4371,11.4242,11.4328,158800.0
2005-04-11 11:00:00,26.53,26.53,26.5,26.51,124600.0,11.4328,11.4328,11.4199,11.4242,124600.0
2005-04-11 11:05:00,26.51,26.55,26.51,26.54,210400.0,11.4242,11.4414,11.4242,11.4371,210400.0
2005-04-11 11:10:00,26.55,26.61,26.54,26.59,351600.0,11.4414,11.4673,11.4371,11.4586,351600.0
2005-04-11 11:15:00,26.59,26.59,26.54,26.59,454500.0,11.4586,11.4586,11.4371,11.4586,454500.0
2005-04-11 11:20:00,26.6,26.62,26.56,26.57,254300.0,11.463,11.4716,11.4457,11.45,254300.0
2005-04-11 11:25:00,26.58,26.6,26.54,26.54,219200.0,11.4543,11.463,11.4371,11.4371,219200.0
2005-04-11 11:30:00,26.54,26.54,26.47,26.49,316200.0,11.4371,11.4371,11.4069,11.4155,316200.0
2005-04-11 11:35:00,26.49,26.5,26.48,26.49,172300.0,11.4155,11.4199,11.4112,11.4155,172300.0
2005-04-11 11:40:00,26.49,26.53,26.49,26.49,512400.0,11.4155,11.4328,11.4155,11.4155,512400.0
2005-04-11 11:45:00,26.5,26.5,26.45,26.47,186100.0,11.4199,11.4199,11.3983,11.4069,186100.0
2005-04-11 11:50:00,26.48,26.5,26.46,26.46,91900.0,11.4112,11.4199,11.4026,11.4026,91900.0
2005-04-11 11:55:00,26.46,26.47,26.41,26.42,104300.0,11.4026,11.4069,11.3811,11.3854,104300.0
2005-04-11 12:00:00,26.43,26.45,26.41,26.45,202300.0,11.3897,11.3983,11.3811,11.3983,202300.0
2005-04-11 12:05:00,26.45,26.45,26.41,26.41,180300.0,11.3983,11.3983,11.3811,11.3811,180300.0
2005-04-11 12:10:00,26.41,26.42,26.4,26.41,252300.0,11.3811,11.3854,11.3768,11.3811,252300.0
2005-04-11 12:15:00,26.4,26.41,26.38,26.4,358300.0,11.3768,11.3811,11.3681,11.3768,358300.0
2005-04-11 12:20:00,26.39,26.42,26.39,26.41,368500.0,11.3725,11.3854,11.3725,11.3811,368500.0
2005-04-11 12:25:00,26.41,26.45,26.41,26.45,142400.0,11.3811,11.3983,11.3811,11.3983,142400.0
2005-04-11 12:30:00,26.44,26.47,26.43,26.43,175300.0,11.394,11.4069,11.3897,11.3897,175300.0
2005-04-11 12:35:00,26.44,26.44,26.41,26.42,135800.0,11.394,11.394,11.3811,11.3854,135800.0
2005-04-11 12:40:00,26.42,26.43,26.41,26.42,93500.0,11.3854,11.3897,11.3811,11.3854,93500.0
2005-04-11 12:45:00,26.42,26.44,26.41,26.42,162200.0,11.3854,11.394,11.3811,11.3854,162200.0
2005-04-11 12:50:00,26.43,26.44,26.42,26.42,172800.0,11.3897,11.394,11.3854,11.3854,172800.0
2005-04-11 12:55:00,26.43,26.44,26.42,26.44,134400.0,11.3897,11.394,11.3854,11.394,134400.0
2005-04-11 13:00:00,26.44,26.46,26.43,26.44,231500.0,11.394,11.4026,11.3897,11.394,231500.0
2005-04-11 13:05:00,26.44,26.45,26.42,26.43,134400.0,11.394,11.3983,11.3854,11.3897,134400.0
2005-04-11 13:10:00,26.42,26.44,26.4,26.41,113600.0,11.3854,11.394,11.3768,11.3811,113600.0
2005-04-11 13:15:00,26.41,26.43,26.4,26.43,106200.0,11.3811,11.3897,11.3768,11.3897,106200.0
2005-04-11 13:20:00,26.42,26.43,26.4,26.4,206600.0,11.3854,11.3897,11.3768,11.3768,206600.0
2005-04-11 13:25:00,26.4,26.42,26.4,26.41,113700.0,11.3768,11.3854,11.3768,11.3811,113700.0
2005-04-11 13:30:00,26.41,26.41,26.39,26.4,359000.0,11.3811,11.3811,11.3725,11.3768,359000.0
2005-04-11 13:35:00,26.4,26.4,26.38,26.39,221600.0,11.3768,11.3768,11.3681,11.3725,221600.0
2005-04-11 13:40:00,26.39,26.41,26.38,26.4,277200.0,11.3725,11.3811,11.3681,11.3768,277200.0
2005-04-11 13:45:00,26.39,26.4,26.33,26.35,128500.0,11.3725,11.3768,11.3466,11.3552,128500.0
2005-04-11 13:50:00,26.33,26.35,26.3,26.3,204300.0,11.3466,11.3552,11.3337,11.3337,204300.0
2005-04-11 13:55:00,26.31,26.31,26.28,26.3,154200.0,11.338,11.338,11.3251,11.3337,154200.0
2005-04-11 14:00:00,26.31,26.33,26.3,26.32,145600.0,11.338,11.3466,11.3337,11.3423,145600.0
2005-04-11 14:05:00,26.32,26.34,26.32,26.33,112500.0,11.3423,11.3509,11.3423,11.3466,112500.0
2005-04-11 14:10:00,26.34,26.34,26.3,26.31,133100.0,11.3509,11.3509,11.3337,11.338,133100.0
2005-04-11 14:15:00,26.31,26.33,26.3,26.32,133200.0,11.338,11.3466,11.3337,11.3423,133200.0
2005-04-11 14:20:00,26.33,26.36,26.32,26.34,193600.0,11.3466,11.3595,11.3423,11.3509,193600.0
2005-04-11 14:25:00,26.33,26.34,26.3,26.3,178000.0,11.3466,11.3509,11.3337,11.3337,178000.0
2005-04-11 14:30:00,26.29,26.33,26.29,26.31,164300.0,11.3294,11.3466,11.3294,11.338,164300.0
2005-04-11 14:35:00,26.31,26.34,26.31,26.32,115600.0,11.338,11.3509,11.338,11.3423,115600.0
2005-04-11 14:40:00,26.33,26.35,26.32,26.34,185400.0,11.3466,11.3552,11.3423,11.3509,185400.0
2005-04-11 14:45:00,26.34,26.36,26.33,26.33,148900.0,11.3509,11.3595,11.3466,11.3466,148900.0
2005-04-11 14:50:00,26.34,26.34,26.28,26.31,248800.0,11.3509,11.3509,11.3251,11.338,248800.0
2005-04-11 14:55:00,26.31,26.34,26.3,26.33,126300.0,11.338,11.3509,11.3337,11.3466,126300.0
2005-04-11 15:00:00,26.33,26.34,26.31,26.33,179000.0,11.3466,11.3509,11.338,11.3466,179000.0
2005-04-11 15:05:00,26.32,26.37,26.32,26.36,232500.0,11.3423,11.3638,11.3423,11.3595,232500.0
2005-04-11 15:10:00,26.36,26.37,26.33,26.35,220900.0,11.3595,11.3638,11.3466,11.3552,220900.0
2005-04-11 15:15:00,26.35,26.36,26.33,26.34,196500.0,11.3552,11.3595,11.3466,11.3509,196500.0
2005-04-11 15:20:00,26.34,26.38,26.33,26.37,303100.0,11.3509,11.3681,11.3466,11.3638,303100.0
2005-04-11 15:25:00,26.38,26.38,26.35,26.36,263500.0,11.3681,11.3681,11.3552,11.3595,263500.0
2005-04-11 15:30:00,26.37,26.38,26.34,26.35,270000.0,11.3638,11.3681,11.3509,11.3552,270000.0
2005-04-11 15:35:00,26.35,26.38,26.34,26.34,255100.0,11.3552,11.3681,11.3509,11.3509,255100.0
2005-04-11 15:40:00,26.34,26.39,26.33,26.39,267400.0,11.3509,11.3725,11.3466,11.3725,267400.0
2005-04-11 15:45:00,26.38,26.43,26.37,26.4,309500.0,11.3681,11.3897,11.3638,11.3768,309500.0
2005-04-11 15:50:00,26.4,26.44,26.39,26.43,301700.0,11.3768,11.394,11.3725,11.3897,301700.0
2005-04-11 15:55:00,26.43,26.46,26.41,26.45,448400.0,11.3897,11.4026,11.3811,11.3983,448400.0
2005-04-12 09:30:00,26.4,26.42,26.34,26.39,463700.0,11.3768,11.3854,11.3509,11.3725,463700.0
2005-04-12 09:35:00,26.39,26.42,26.38,26.38,189700.0,11.3725,11.3854,11.3681,11.3681,189700.0
2005-04-12 09:40:00,26.39,26.4,26.36,26.38,422500.0,11.3725,11.3768,11.3595,11.3681,422500.0
2005-04-12 09:45:00,26.38,26.46,26.37,26.38,315700.0,11.3681,11.4026,11.3638,11.3681,315700.0
2005-04-12 09:50:00,26.38,26.41,26.36,26.4,276000.0,11.3681,11.3811,11.3595,11.3768,276000.0
2005-04-12 09:55:00,26.4,26.41,26.38,26.39,407100.0,11.3768,11.3811,11.3681,11.3725,407100.0
2005-04-12 10:00:00,26.39,26.44,26.39,26.43,187900.0,11.3725,11.394,11.3725,11.3897,187900.0
2005-04-12 10:05:00,26.43,26.46,26.41,26.44,254700.0,11.3897,11.4026,11.3811,11.394,254700.0
2005-04-12 10:10:00,26.44,26.48,26.42,26.47,149700.0,11.394,11.4112,11.3854,11.4069,149700.0
2005-04-12 10:15:00,26.47,26.61,26.46,26.56,386000.0,11.4069,11.4673,11.4026,11.4457,386000.0
2005-04-12 10:20:00,26.56,26.56,26.52,26.54,243100.0,11.4457,11.4457,11.4285,11.4371,243100.0
2005-04-12 10:25:00,26.54,26.56,26.53,26.53,178500.0,11.4371,11.4457,11.4328,11.4328,178500.0
2005-04-12 10:30:00,26.53,26.55,26.48,26.53,407600.0,11.4328,11.4414,11.4112,11.4328,407600.0
2005-04-12 10:35:00,26.55,26.56,26.52,26.53,389100.0,11.4414,11.4457,11.4285,11.4328,389100.0
2005-04-12 10:40:00,26.53,26.54,26.5,26.51,300900.0,11.4328,11.4371,11.4199,11.4242,300900.0
2005-04-12 10:45:00,26.51,26.52,26.48,26.5,346300.0,11.4242,11.4285,11.4112,11.4199,346300.0
2005-04-12 10:50:00,26.5,26.5,26.46,26.47,427500.0,11.4199,11.4199,11.4026,11.4069,427500.0
2005-04-12 10:55:00,26.47,26.49,26.45,26.45,90400.0,11.4069,11.4155,11.3983,11.3983,90400.0
2005-04-12 11:00:00,26.45,26.45,26.4,26.41,216300.0,11.3983,11.3983,11.3768,11.3811,216300.0
2005-04-12 11:05:00,26.41,26.46,26.39,26.46,134600.0,11.3811,11.4026,11.3725,11.4026,134600.0
2005-04-12 11:10:00,26.46,26.48,26.43,26.46,404300.0,11.4026,11.4112,11.3897,11.4026,404300.0
2005-04-12 11:15:00,26.46,26.48,26.45,26.47,220600.0,11.4026,11.4112,11.3983,11.4069,220600.0
2005-04-12 11:20:00,26.47,26.54,26.47,26.53,153800.0,11.4069,11.4371,11.4069,11.4328,153800.0
2005-04-12 11:25:00,26.52,26.54,26.47,26.47,308100.0,11.4285,11.4371,11.4069,11.4069,308100.0
2005-04-12 11:30:00,26.48,26.5,26.47,26.48,152900.0,11.4112,11.4199,11.4069,11.4112,152900.0
2005-04-12 11:35:00,26.48,26.49,26.41,26.43,372500.0,11.4112,11.4155,11.3811,11.3897,372500.0
2005-04-12 11:40:00,26.42,26.46,26.42,26.45,164100.0,11.3854,11.4026,11.3854,11.3983,164100.0
2005-04-12 11:45:00,26.45,26.47,26.44,26.44,288800.0,11.3983,11.4069,11.394,11.394,288800.0
2005-04-12 11:50:00,26.44,26.47,26.44,26.46,174300.0,11.394,11.4069,11.394,11.4026,174300.0
2005-04-12 11:55:00,26.46,26.47,26.43,26.46,279000.0,11.4026,11.4069,11.3897,11.4026,279000.0
2005-04-12 12:00:00,26.45,26.47,26.44,26.46,97100.0,11.3983,11.4069,11.394,11.4026,97100.0
2005-04-12 12:05:00,26.46,26.46,26.42,26.42,58800.0,11.4026,11.4026,11.3854,11.3854,58800.0
2005-04-12 12:10:00,26.43,26.43,26.41,26.41,78900.0,11.3897,11.3897,11.3811,11.3811,78900.0
2005-04-12 12:15:00,26.41,26.42,26.36,26.37,110700.0,11.3811,11.3854,11.3595,11.3638,110700.0
2005-04-12 12:20:00,26.36,26.4,26.36,26.37,73000.0,11.3595,11.3768,11.3595,11.3638,73000.0
2005-04-12 12:25:00,26.37,26.39,26.37,26.37,93200.0,11.3638,11.3725,11.3638,11.3638,93200.0
2005-04-12 12:30:00,26.37,26.42,26.37,26.42,73400.0,11.3638,11.3854,11.3638,11.3854,73400.0
2005-04-12 12:35:00,26.41,26.42,26.39,26.41,122800.0,11.3811,11.3854,11.3725,11.3811,122800.0
2005-04-12 12:40:00,26.4,26.41,26.38,26.39,145500.0,11.3768,11.3811,11.3681,11.3725,145500.0
2005-04-12 12:45:00,26.39,26.42,26.38,26.4,185500.0,11.3725,11.3854,11.3681,11.3768,185500.0
2005-04-12 12:50:00,26.4,26.45,26.39,26.44,176600.0,11.3768,11.3983,11.3725,11.394,176600.0
2005-04-12 12:55:00,26.44,26.44,26.41,26.42,64100.0,11.394,11.394,11.3811,11.3854,64100.0
2005-04-12 13:00:00,26.42,26.43,26.39,26.4,71300.0,11.3854,11.3897,11.3725,11.3768,71300.0
2005-04-12 13:05:00,26.39,26.42,26.39,26.41,48300.0,11.3725,11.3854,11.3725,11.3811,48300.0
2005-04-12 13:10:00,26.4,26.41,26.39,26.39,119800.0,11.3768,11.3811,11.3725,11.3725,119800.0
2005-04-12 13:15:00,26.39,26.42,26.37,26.38,142200.0,11.3725,11.3854,11.3638,11.3681,142200.0
2005-04-12 13:20:00,26.38,26.41,26.36,26.41,124600.0,11.3681,11.3811,11.3595,11.3811,124600.0
2005-04-12 13:25:00,26.42,26.43,26.4,26.43,172100.0,11.3854,11.3897,11.3768,11.3897,172100.0
2005-04-12 13:30:00,26.42,26.43,26.38,26.38,100700.0,11.3854,11.3897,11.3681,11.3681,100700.0
2005-04-12 13:35:00,26.39,26.44,26.36,26.43,200600.0,11.3725,11.394,11.3595,11.3897,200600.0
2005-04-12 13:40:00,26.43,26.44,26.39,26.4,86900.0,11.3897,11.394,11.3725,11.3768,86900.0
2005-04-12 13:45:00,26.4,26.43,26.38,26.43,83100.0,11.3768,11.3897,11.3681,11.3897,83100.0
2005-04-12 13:50:00,26.43,26.44,26.41,26.44,83100.0,11.3897,11.394,11.3811,11.394,83100.0
2005-04-12 13:55:00,26.44,26.45,26.4,26.45,194000.0,11.394,11.3983,11.3768,11.3983,194000.0
2005-04-12 14:00:00,26.43,26.58,26.43,26.53,617600.0,11.3897,11.4543,11.3897,11.4328,617600.0
2005-04-12 14:05:00,26.51,26.61,26.47,26.6,312100.0,11.4242,11.4673,11.4069,11.463,312100.0
2005-04-12 14:10:00,26.59,26.73,26.53,26.58,447600.0,11.4586,11.519,11.4328,11.4543,447600.0
2005-04-12 14:15:00,26.58,26.75,26.57,26.67,369500.0,11.4543,11.5276,11.45,11.4931,369500.0
2005-04-12 14:20:00,26.67,26.83,26.64,26.69,505600.0,11.4931,11.5621,11.4802,11.5017,505600.0
2005-04-12 14:25:00,26.69,26.76,26.64,26.7,361800.0,11.5017,11.5319,11.4802,11.506,361800.0
2005-04-12 14:30:00,26.69,26.76,26.65,26.72,420800.0,11.5017,11.5319,11.4845,11.5147,420800.0
2005-04-12 14:35:00,26.71,26.75,26.68,26.75,267500.0,11.5104,11.5276,11.4974,11.5276,267500.0
2005-04-12 14:40:00,26.75,26.8,26.72,26.77,358700.0,11.5276,11.5491,11.5147,11.5362,358700.0
2005-04-12 14:45:00,26.77,26.8,26.74,26.76,252400.0,11.5362,11.5491,11.5233,11.5319,252400.0
2005-04-12 14:50:00,26.75,26.77,26.73,26.76,214800.0,11.5276,11.5362,11.519,11.5319,214800.0
2005-04-12 14:55:00,26.76,26.82,26.76,26.79,367600.0,11.5319,11.5578,11.5319,11.5448,367600.0
2005-04-12 15:00:00,26.79,26.83,26.77,26.81,271200.0,11.5448,11.5621,11.5362,11.5534,271200.0
2005-04-12 15:05:00,26.81,26.81,26.75,26.76,183900.0,11.5534,11.5534,11.5276,11.5319,183900.0
2005-04-12 15:10:00,26.76,26.78,26.72,26.74,255700.0,11.5319,11.5405,11.5147,11.5233,255700.0
2005-04-12 15:15:00,26.75,26.79,26.73,26.78,359200.0,11.5276,11.5448,11.519,11.5405,359200.0
2005-04-12 15:20:00,26.78,26.79,26.74,26.75,209500.0,11.5405,11.5448,11.5233,11.5276,209500.0
2005-04-12 15:25:00,26.75,26.79,26.74,26.79,220200.0,11.5276,11.5448,11.5233,11.5448,220200.0
2005-04-12 15:30:00,26.79,26.84,26.76,26.82,368000.0,11.5448,11.5664,11.5319,11.5578,368000.0
2005-04-12 15:35:00,26.82,26.86,26.81,26.84,393000.0,11.5578,11.575,11.5534,11.5664,393000.0
2005-04-12 15:40:00,26.85,26.88,26.84,26.87,336100.0,11.5707,11.5836,11.5664,11.5793,336100.0
2005-04-12 15:45:00,26.87,26.88,26.84,26.85,328100.0,11.5793,11.5836,11.5664,11.5707,328100.0
2005-04-12 15:50:00,26.86,26.9,26.83,26.87,517900.0,11.575,11.5922,11.5621,11.5793,517900.0
2005-04-12 15:55:00,26.87,26.89,26.82,26.82,470500.0,11.5793,11.5879,11.5578,11.5578,470500.0
2005-04-13 09:30:00,26.75,26.9,26.75,26.84,826900.0,11.5276,11.5922,11.5276,11.5664,826900.0
2005-04-13 09:35:00,26.84,26.97,26.84,26.97,497500.0,11.5664,11.6224,11.5664,11.6224,497500.0
2005-04-13 09:40:00,26.97,27.01,26.92,27.0,1082900.0,11.6224,11.6396,11.6009,11.6353,1082900.0
2005-04-13 09:45:00,27.0,27.04,26.95,27.02,482500.0,11.6353,11.6526,11.6138,11.6439,482500.0
2005-04-13 09:50:00,27.03,27.05,27.0,27.0,321200.0,11.6483,11.6569,11.6353,11.6353,321200.0
2005-04-13 09:55:00,27.01,27.02,26.96,26.98,345000.0,11.6396,11.6439,11.6181,11.6267,345000.0
2005-04-13 10:00:00,26.98,27.01,26.98,27.0,264000.0,11.6267,11.6396,11.6267,11.6353,264000.0
2005-04-13 10:05:00,27.0,27.01,26.98,27.0,279200.0,11.6353,11.6396,11.6267,11.6353,279200.0
2005-04-13 10:10:00,27.0,27.0,26.93,26.97,179000.0,11.6353,11.6353,11.6052,11.6224,179000.0
2005-04-13 10:15:00,26.97,26.99,26.96,26.98,173900.0,11.6224,11.631,11.6181,11.6267,173900.0
2005-04-13 10:20:00,26.97,26.99,26.95,26.96,163300.0,11.6224,11.631,11.6138,11.6181,163300.0
2005-04-13 10:25:00,26.96,26.97,26.93,26.94,288200.0,11.6181,11.6224,11.6052,11.6095,288200.0
2005-04-13 10:30:00,26.95,27.0,26.94,26.96,357000.0,11.6138,11.6353,11.6095,11.6181,357000.0
2005-04-13 10:35:00,26.96,26.99,26.96,26.98,248700.0,11.6181,11.631,11.6181,11.6267,248700.0
2005-04-13 10:40:00,26.98,27.0,26.96,26.99,277000.0,11.6267,11.6353,11.6181,11.631,277000.0
2005-04-13 10:45:00,26.99,27.0,26.97,27.0,264200.0,11.631,11.6353,11.6224,11.6353,264200.0
2005-04-13 10:50:00,27.0,27.0,26.96,27.0,373200.0,11.6353,11.6353,11.6181,11.6353,373200.0
2005-04-13 10:55:00,27.0,27.0,26.98,26.99,203200.0,11.6353,11.6353,11.6267,11.631,203200.0
2005-04-13 11:00:00,27.0,27.0,26.97,26.99,128000.0,11.6353,11.6353,11.6224,11.631,128000.0
2005-04-13 11:05:00,26.98,26.99,26.94,26.94,236000.0,11.6267,11.631,11.6095,11.6095,236000.0
2005-04-13 11:10:00,26.95,26.98,26.94,26.96,173800.0,11.6138,11.6267,11.6095,11.6181,173800.0
2005-04-13 11:15:00,26.97,26.97,26.94,26.96,116800.0,11.6224,11.6224,11.6095,11.6181,116800.0
2005-04-13 11:20:00,26.96,26.98,26.93,26.95,113400.0,11.6181,11.6267,11.6052,11.6138,113400.0
2005-04-13 11:25:00,26.94,26.98,26.94,26.98,136900.0,11.6095,11.6267,11.6095,11.6267,136900.0
2005-04-13 11:30:00,26.97,26.99,26.95,26.95,315200.0,11.6224,11.631,11.6138,11.6138,315200.0
2005-04-13 11:35:00,26.96,26.97,26.95,26.95,85100.0,11.6181,11.6224,11.6138,11.6138,85100.0
2005-04-13 11:40:00,26.95,27.04,26.94,27.02,635700.0,11.6138,11.6526,11.6095,11.6439,635700.0
2005-04-13 11:45:00,27.0,27.05,26.99,27.04,736600.0,11.6353,11.6569,11.631,11.6526,736600.0
2005-04-13 11:50:00,27.04,27.14,27.01,27.12,661100.0,11.6526,11.6957,11.6396,11.687,661100.0
2005-04-13 11:55:00,27.12,27.15,27.1,27.15,762500.0,11.687,11.7,11.6784,11.7,762500.0
2005-04-13 12:00:00,27.15,27.16,27.09,27.12,434300.0,11.7,11.7043,11.6741,11.687,434300.0
2005-04-13 12:05:00,27.12,27.19,27.11,27.17,668400.0,11.687,11.7172,11.6827,11.7086,668400.0
2005-04-13 12:10:00,27.17,27.25,27.15,27.25,783300.0,11.7086,11.7431,11.7,11.7431,783300.0
2005-04-13 12:15:00,27.24,27.27,27.2,27.22,734600.0,11.7388,11.7517,11.7215,11.7301,734600.0
2005-04-13 12:20:00,27.23,27.29,27.23,27.24,739300.0,11.7344,11.7603,11.7344,11.7388,739300.0
2005-04-13 12:25:00,27.23,27.27,27.22,27.27,925700.0,11.7344,11.7517,11.7301,11.7517,925700.0
2005-04-13 12:30:00,27.26,27.32,27.26,27.27,1347600.0,11.7474,11.7732,11.7474,11.7517,1347600.0
2005-04-13 12:35:00,27.27,27.39,27.26,27.36,677100.0,11.7517,11.8034,11.7474,11.7905,677100.0
2005-04-13 12:40:00,27.36,27.41,27.33,27.33,1067900.0,11.7905,11.812,11.7775,11.7775,1067900.0
2005-04-13 12:45:00,27.33,27.37,27.29,27.34,671600.0,11.7775,11.7948,11.7603,11.7818,671600.0
2005-04-13 12:50:00,27.34,27.35,27.31,27.31,444000.0,11.7818,11.7862,11.7689,11.7689,444000.0
2005-04-13 12:55:00,27.32,27.34,27.28,27.28,793600.0,11.7732,11.7818,11.756,11.756,793600.0
2005-04-13 13:00:00,27.29,27.31,27.26,27.3,410400.0,11.7603,11.7689,11.7474,11.7646,410400.0
2005-04-13 13:05:00,27.3,27.32,27.26,27.27,336500.0,11.7646,11.7732,11.7474,11.7517,336500.0
2005-04-13 13:10:00,27.28,27.28,27.21,27.26,452300.0,11.756,11.756,11.7258,11.7474,452300.0
2005-04-13 13:15:00,27.27,27.3,27.25,27.27,305600.0,11.7517,11.7646,11.7431,11.7517,305600.0
2005-04-13 13:20:00,27.27,27.29,27.21,27.27,533800.0,11.7517,11.7603,11.7258,11.7517,533800.0
2005-04-13 13:25:00,27.27,27.33,27.25,27.32,511200.0,11.7517,11.7775,11.7431,11.7732,511200.0
2005-04-13 13:30:00,27.31,27.35,27.27,27.3,415400.0,11.7689,11.7862,11.7517,11.7646,415400.0
2005-04-13 13:35:00,27.3,27.31,27.27,27.28,586400.0,11.7646,11.7689,11.7517,11.756,586400.0
2005-04-13 13:40:00,27.28,27.3,27.19,27.22,465600.0,11.756,11.7646,11.7172,11.7301,465600.0
2005-04-13 13:45:00,27.25,27.26,27.15,27.2,521200.0,11.7431,11.7474,11.7,11.7215,521200.0
2005-04-13 13:50:00,27.2,27.21,27.15,27.17,397600.0,11.7215,11.7258,11.7,11.7086,397600.0
2005-04-13 13:55:00,27.18,27.19,27.15,27.18,333400.0,11.7129,11.7172,11.7,11.7129,333400.0
2005-04-13 14:00:00,27.18,27.24,27.18,27.19,274200.0,11.7129,11.7388,11.7129,11.7172,274200.0
2005-04-13 14:05:00,27.2,27.22,27.17,27.21,208600.0,11.7215,11.7301,11.7086,11.7258,208600.0
2005-04-13 14:10:00,27.21,27.22,27.13,27.17,325000.0,11.7258,11.7301,11.6914,11.7086,325000.0
2005-04-13 14:15:00,27.18,27.24,27.18,27.24,279900.0,11.7129,11.7388,11.7129,11.7388,279900.0
2005-04-13 14:20:00,27.23,27.24,27.18,27.22,258200.0,11.7344,11.7388,11.7129,11.7301,258200.0
2005-04-13 14:25:00,27.21,27.22,27.16,27.17,221900.0,11.7258,11.7301,11.7043,11.7086,221900.0
2005-04-13 14:30:00,27.17,27.18,27.13,27.18,367100.0,11.7086,11.7129,11.6914,11.7129,367100.0
2005-04-13 14:35:00,27.18,27.3,27.17,27.29,339900.0,11.7129,11.7646,11.7086,11.7603,339900.0
2005-04-13 14:40:00,27.27,27.3,26.27,27.28,432600.0,11.7517,11.7646,11.3207,11.756,432600.0
2005-04-13 14:45:00,27.28,27.32,27.27,27.3,442900.0,11.756,11.7732,11.7517,11.7646,442900.0
2005-04-13 14:50:00,27.31,27.32,27.27,27.29,525300.0,11.7689,11.7732,11.7517,11.7603,525300.0
2005-04-13 14:55:00,27.29,27.31,27.23,27.27,422700.0,11.7603,11.7689,11.7344,11.7517,422700.0
2005-04-13 15:00:00,27.25,27.28,27.23,27.27,406200.0,11.7431,11.756,11.7344,11.7517,406200.0
2005-04-13 15:05:00,27.28,27.34,27.26,27.32,602500.0,11.756,11.7818,11.7474,11.7732,602500.0
2005-04-13 15:10:00,27.32,27.34,27.3,27.34,415900.0,11.7732,11.7818,11.7646,11.7818,415900.0
2005-04-13 15:15:00,27.34,27.34,27.3,27.3,357100.0,11.7818,11.7818,11.7646,11.7646,357100.0
2005-04-13 15:20:00,27.3,27.31,27.23,27.27,324300.0,11.7646,11.7689,11.7344,11.7517,324300.0
2005-04-13 15:25:00,27.27,27.33,27.23,27.25,306100.0,11.7517,11.7775,11.7344,11.7431,306100.0
2005-04-13 15:30:00,27.25,27.27,27.2,27.24,423200.0,11.7431,11.7517,11.7215,11.7388,423200.0
2005-04-13 15:35:00,27.25,27.26,27.14,27.16,502300.0,11.7431,11.7474,11.6957,11.7043,502300.0
2005-04-13 15:40:00,27.16,27.28,27.15,27.26,613300.0,11.7043,11.756,11.7,11.7474,613300.0
2005-04-13 15:45:00,27.25,27.28,27.24,27.27,670900.0,11.7431,11.756,11.7388,11.7517,670900.0
2005-04-13 15:50:00,27.27,27.28,27.21,27.23,698400.0,11.7517,11.756,11.7258,11.7344,698400.0
2005-04-13 15:55:00,27.23,27.25,27.19,27.24,984400.0,11.7344,11.7431,11.7172,11.7388,984400.0
2005-04-14 09:30:00,27.48,27.49,27.25,27.46,1679200.0,11.8422,11.8465,11.7431,11.8336,1679200.0
2005-04-14 09:35:00,27.47,27.51,27.44,27.5,1343600.0,11.8379,11.8551,11.8249,11.8508,1343600.0
2005-04-14 09:40:00,27.5,27.57,27.48,27.54,1176600.0,11.8508,11.881,11.8422,11.868,1176600.0
2005-04-14 09:45:00,27.54,27.64,27.54,27.64,938800.0,11.868,11.9111,11.868,11.9111,938800.0
2005-04-14 09:50:00,27.62,27.7,27.55,27.59,987200.0,11.9025,11.937,11.8723,11.8896,987200.0
2005-04-14 09:55:00,27.57,27.67,27.56,27.63,845000.0,11.881,11.9241,11.8767,11.9068,845000.0
2005-04-14 10:00:00,27.65,27.72,27.63,27.64,1231800.0,11.9154,11.9456,11.9068,11.9111,1231800.0
2005-04-14 10:05:00,27.64,27.65,27.55,27.55,947100.0,11.9111,11.9154,11.8723,11.8723,947100.0
2005-04-14 10:10:00,27.55,27.56,27.44,27.44,546800.0,11.8723,11.8767,11.8249,11.8249,546800.0
2005-04-14 10:15:00,27.44,27.47,27.41,27.45,788400.0,11.8249,11.8379,11.812,11.8293,788400.0
2005-04-14 10:20:00,27.45,27.48,27.44,27.46,612000.0,11.8293,11.8422,11.8249,11.8336,612000.0
2005-04-14 10:25:00,27.47,27.48,27.41,27.43,393200.0,11.8379,11.8422,11.812,11.8206,393200.0
2005-04-14 10:30:00,27.44,27.45,27.34,27.38,557300.0,11.8249,11.8293,11.7818,11.7991,557300.0
2005-04-14 10:35:00,27.39,27.43,27.35,27.43,450500.0,11.8034,11.8206,11.7862,11.8206,450500.0
2005-04-14 10:40:00,27.42,27.49,27.4,27.48,319500.0,11.8163,11.8465,11.8077,11.8422,319500.0
2005-04-14 10:45:00,27.47,27.5,27.45,27.49,458100.0,11.8379,11.8508,11.8293,11.8465,458100.0
2005-04-14 10:50:00,27.49,27.5,27.43,27.43,417500.0,11.8465,11.8508,11.8206,11.8206,417500.0
2005-04-14 10:55:00,27.43,27.5,27.43,27.48,807500.0,11.8206,11.8508,11.8206,11.8422,807500.0
2005-04-14 11:00:00,27.47,27.5,27.46,27.49,643000.0,11.8379,11.8508,11.8336,11.8465,643000.0
2005-04-14 11:05:00,27.49,27.57,27.48,27.56,621600.0,11.8465,11.881,11.8422,11.8767,621600.0
2005-04-14 11:10:00,27.55,27.57,27.48,27.5,435100.0,11.8723,11.881,11.8422,11.8508,435100.0
2005-04-14 11:15:00,27.5,27.52,27.35,27.39,569200.0,11.8508,11.8594,11.7862,11.8034,569200.0
2005-04-14 11:20:00,27.39,27.43,27.37,27.42,350900.0,11.8034,11.8206,11.7948,11.8163,350900.0
2005-04-14 11:25:00,27.41,27.48,27.41,27.48,332300.0,11.812,11.8422,11.812,11.8422,332300.0
2005-04-14 11:30:00,27.48,27.49,27.44,27.45,535200.0,11.8422,11.8465,11.8249,11.8293,535200.0
2005-04-14 11:35:00,27.46,27.47,27.35,27.44,422200.0,11.8336,11.8379,11.7862,11.8249,422200.0
2005-04-14 11:40:00,27.44,27.46,27.42,27.45,344000.0,11.8249,11.8336,11.8163,11.8293,344000.0
2005-04-14 11:45:00,27.43,27.47,27.43,27.46,185200.0,11.8206,11.8379,11.8206,11.8336,185200.0
2005-04-14 11:50:00,27.46,27.47,27.43,27.46,273700.0,11.8336,11.8379,11.8206,11.8336,273700.0
2005-04-14 11:55:00,27.45,27.48,27.43,27.46,318100.0,11.8293,11.8422,11.8206,11.8336,318100.0
2005-04-14 12:00:00,27.46,27.5,27.43,27.49,384800.0,11.8336,11.8508,11.8206,11.8465,384800.0
2005-04-14 12:05:00,27.49,27.51,27.45,27.46,583100.0,11.8465,11.8551,11.8293,11.8336,583100.0
2005-04-14 12:10:00,27.47,27.48,27.45,27.47,420500.0,11.8379,11.8422,11.8293,11.8379,420500.0
2005-04-14 12:15:00,27.47,27.48,27.44,27.46,278600.0,11.8379,11.8422,11.8249,11.8336,278600.0
2005-04-14 12:20:00,27.46,27.46,27.42,27.43,161900.0,11.8336,11.8336,11.8163,11.8206,161900.0
2005-04-14 12:25:00,27.43,27.45,27.42,27.45,286100.0,11.8206,11.8293,11.8163,11.8293,286100.0
2005-04-14 12:30:00,27.46,27.47,27.41,27.46,416200.0,11.8336,11.8379,11.812,11.8336,416200.0
2005-04-14 12:35:00,27.47,27.48,27.45,27.47,98300.0,11.8379,11.8422,11.8293,11.8379,98300.0
2005-04-14 12:40:00,27.47,27.49,27.43,27.45,647500.0,11.8379,11.8465,11.8206,11.8293,647500.0
2005-04-14 12:45:00,27.46,27.46,27.39,27.45,294500.0,11.8336,11.8336,11.8034,11.8293,294500.0
2005-04-14 12:50:00,27.45,27.46,27.39,27.42,199800.0,11.8293,11.8336,11.8034,11.8163,199800.0
2005-04-14 12:55:00,27.43,27.43,27.4,27.41,245000.0,11.8206,11.8206,11.8077,11.812,245000.0
2005-04-14 13:00:00,27.41,27.44,27.4,27.42,359700.0,11.812,11.8249,11.8077,11.8163,359700.0
2005-04-14 13:05:00,27.42,27.47,27.41,27.46,296900.0,11.8163,11.8379,11.812,11.8336,296900.0
2005-04-14 13:10:00,27.46,27.47,27.37,27.4,385800.0,11.8336,11.8379,11.7948,11.8077,385800.0
2005-04-14 13:15:00,27.41,27.44,27.37,27.4,324300.0,11.812,11.8249,11.7948,11.8077,324300.0
2005-04-14 13:20:00,27.4,27.44,27.39,27.42,171100.0,11.8077,11.8249,11.8034,11.8163,171100.0
2005-04-14 13:25:00,27.43,27.44,27.4,27.42,137300.0,11.8206,11.8249,11.8077,11.8163,137300.0
2005-04-14 13:30:00,27.43,27.47,27.38,27.41,679400.0,11.8206,11.8379,11.7991,11.812,679400.0
2005-04-14 13:35:00,27.37,27.49,27.37,27.47,527800.0,11.7948,11.8465,11.7948,11.8379,527800.0
2005-04-14 13:40:00,27.47,27.49,27.44,27.47,188100.0,11.8379,11.8465,11.8249,11.8379,188100.0
2005-04-14 13:45:00,27.47,27.5,27.45,27.49,369600.0,11.8379,11.8508,11.8293,11.8465,369600.0
2005-04-14 13:50:00,27.49,27.51,27.47,27.47,405100.0,11.8465,11.8551,11.8379,11.8379,405100.0
2005-04-14 13:55:00,27.48,27.55,27.47,27.51,502400.0,11.8422,11.8723,11.8379,11.8551,502400.0
2005-04-14 14:00:00,27.52,27.52,27.48,27.49,443000.0,11.8594,11.8594,11.8422,11.8465,443000.0
2005-04-14 14:05:00,27.5,27.54,27.49,27.51,311200.0,11.8508,11.868,11.8465,11.8551,311200.0
2005-04-14 14:10:00,27.52,27.6,27.51,27.59,592700.0,11.8594,11.8939,11.8551,11.8896,592700.0
2005-04-14 14:15:00,27.6,27.62,27.54,27.59,469600.0,11.8939,11.9025,11.868,11.8896,469600.0
2005-04-14 14:20:00,27.58,27.6,27.55,27.56,202900.0,11.8853,11.8939,11.8723,11.8767,202900.0
2005-04-14 14:25:00,27.56,27.6,27.53,27.55,336600.0,11.8767,11.8939,11.8637,11.8723,336600.0
2005-04-14 14:30:00,27.56,27.56,27.48,27.49,588700.0,11.8767,11.8767,11.8422,11.8465,588700.0
2005-04-14 14:35:00,27.48,27.49,27.45,27.48,666500.0,11.8422,11.8465,11.8293,11.8422,666500.0
2005-04-14 14:40:00,27.47,27.52,27.46,27.49,328500.0,11.8379,11.8594,11.8336,11.8465,328500.0
2005-04-14 14:45:00,27.51,27.57,27.5,27.53,368000.0,11.8551,11.881,11.8508,11.8637,368000.0
2005-04-14 14:50:00,27.53,27.57,27.52,27.54,197600.0,11.8637,11.881,11.8594,11.868,197600.0
2005-04-14 14:55:00,27.54,27.57,27.51,27.51,312400.0,11.868,11.881,11.8551,11.8551,312400.0
2005-04-14 15:00:00,27.51,27.56,27.51,27.55,530300.0,11.8551,11.8767,11.8551,11.8723,530300.0
2005-04-14 15:05:00,27.55,27.56,27.52,27.55,386100.0,11.8723,11.8767,11.8594,11.8723,386100.0
2005-04-14 15:10:00,27.55,27.59,27.54,27.56,610300.0,11.8723,11.8896,11.868,11.8767,610300.0
2005-04-14 15:15:00,27.57,27.57,27.5,27.5,644800.0,11.881,11.881,11.8508,11.8508,644800.0
2005-04-14 15:20:00,27.51,27.53,27.5,27.52,313200.0,11.8551,11.8637,11.8508,11.8594,313200.0
2005-04-14 15:25:00,27.53,27.57,27.53,27.56,603800.0,11.8637,11.881,11.8637,11.8767,603800.0
2005-04-14 15:30:00,27.56,27.6,27.55,27.57,718000.0,11.8767,11.8939,11.8723,11.881,718000.0
2005-04-14 15:35:00,27.58,27.59,27.53,27.55,416500.0,11.8853,11.8896,11.8637,11.8723,416500.0
2005-04-14 15:40:00,27.56,27.57,27.5,27.52,701100.0,11.8767,11.881,11.8508,11.8594,701100.0
2005-04-14 15:45:00,27.52,27.6,27.51,27.6,780700.0,11.8594,11.8939,11.8551,11.8939,780700.0
2005-04-14 15:50:00,27.57,27.6,27.54,27.57,811100.0,11.881,11.8939,11.868,11.881,811100.0
2005-04-14 15:55:00,27.57,27.59,27.46,27.46,910400.0,11.881,11.8896,11.8336,11.8336,910400.0
2005-04-15 09:30:00,27.95,28.08,27.9,28.08,5404300.0,12.0447,12.1007,12.0232,12.1007,5404300.0
2005-04-15 09:35:00,28.05,28.07,27.99,28.0,1725100.0,12.0878,12.0964,12.062,12.0663,1725100.0
2005-04-15 09:40:00,28.0,28.02,27.95,27.99,1224700.0,12.0663,12.0749,12.0447,12.062,1224700.0
2005-04-15 09:45:00,28.0,28.03,27.99,28.01,1491700.0,12.0663,12.0792,12.062,12.0706,1491700.0
2005-04-15 09:50:00,28.0,28.06,28.0,28.05,2501300.0,12.0663,12.0921,12.0663,12.0878,2501300.0
2005-04-15 09:55:00,28.05,28.15,28.04,28.14,1279900.0,12.0878,12.1309,12.0835,12.1266,1279900.0
2005-04-15 10:00:00,28.15,28.23,28.14,28.19,1629800.0,12.1309,12.1654,12.1266,12.1481,1629800.0
2005-04-15 10:05:00,28.18,28.2,28.1,28.1,1001000.0,12.1438,12.1525,12.1094,12.1094,1001000.0
2005-04-15 10:10:00,28.1,28.12,27.91,27.97,1180800.0,12.1094,12.118,12.0275,12.0533,1180800.0
2005-04-15 10:15:00,27.97,27.98,27.92,27.96,1672900.0,12.0533,12.0576,12.0318,12.049,1672900.0
2005-04-15 10:20:00,27.96,28.07,27.96,28.06,1443700.0,12.049,12.0964,12.049,12.0921,1443700.0
2005-04-15 10:25:00,28.07,28.08,28.0,28.0,627100.0,12.0964,12.1007,12.0663,12.0663,627100.0
2005-04-15 10:30:00,28.01,28.09,28.0,28.06,533500.0,12.0706,12.1051,12.0663,12.0921,533500.0
2005-04-15 10:35:00,28.06,28.09,27.97,28.07,740900.0,12.0921,12.1051,12.0533,12.0964,740900.0
2005-04-15 10:40:00,28.07,28.08,28.0,28.01,767500.0,12.0964,12.1007,12.0663,12.0706,767500.0
2005-04-15 10:45:00,28.01,28.03,27.95,28.0,1146300.0,12.0706,12.0792,12.0447,12.0663,1146300.0
2005-04-15 10:50:00,28.01,28.06,27.99,28.0,473200.0,12.0706,12.0921,12.062,12.0663,473200.0
2005-04-15 10:55:00,28.0,28.03,27.97,27.97,978900.0,12.0663,12.0792,12.0533,12.0533,978900.0
2005-04-15 11:00:00,27.98,28.0,27.96,28.0,573700.0,12.0576,12.0663,12.049,12.0663,573700.0
2005-04-15 11:05:00,28.0,28.01,27.97,28.0,836300.0,12.0663,12.0706,12.0533,12.0663,836300.0
2005-04-15 11:10:00,28.0,28.01,27.97,28.0,474000.0,12.0663,12.0706,12.0533,12.0663,474000.0
2005-04-15 11:15:00,28.0,28.01,27.97,27.99,375800.0,12.0663,12.0706,12.0533,12.062,375800.0
2005-04-15 11:20:00,27.99,28.0,27.98,27.98,546200.0,12.062,12.0663,12.0576,12.0576,546200.0
2005-04-15 11:25:00,27.98,27.99,27.93,27.95,542500.0,12.0576,12.062,12.0361,12.0447,542500.0
2005-04-15 11:30:00,27.93,27.95,27.85,27.88,978600.0,12.0361,12.0447,12.0016,12.0146,978600.0
2005-04-15 11:35:00,27.89,27.9,27.85,27.9,895100.0,12.0189,12.0232,12.0016,12.0232,895100.0
2005-04-15 11:40:00,27.9,27.93,27.87,27.89,767400.0,12.0232,12.0361,12.0102,12.0189,767400.0
2005-04-15 11:45:00,27.89,27.89,27.84,27.85,982500.0,12.0189,12.0189,11.9973,12.0016,982500.0
2005-04-15 11:50:00,27.85,27.87,27.84,27.85,702300.0,12.0016,12.0102,11.9973,12.0016,702300.0
2005-04-15 11:55:00,27.86,27.9,27.83,27.9,924800.0,12.0059,12.0232,11.993,12.0232,924800.0
2005-04-15 12:00:00,27.9,27.92,27.85,27.9,637000.0,12.0232,12.0318,12.0016,12.0232,637000.0
2005-04-15 12:05:00,27.9,27.94,27.9,27.93,390500.0,12.0232,12.0404,12.0232,12.0361,390500.0
2005-04-15 12:10:00,27.92,27.93,27.89,27.91,261200.0,12.0318,12.0361,12.0189,12.0275,261200.0
2005-04-15 12:15:00,27.91,27.91,27.86,27.87,397700.0,12.0275,12.0275,12.0059,12.0102,397700.0
2005-04-15 12:20:00,27.87,27.88,27.86,27.87,280000.0,12.0102,12.0146,12.0059,12.0102,280000.0
2005-04-15 12:25:00,27.87,27.92,27.86,27.91,524100.0,12.0102,12.0318,12.0059,12.0275,524100.0
2005-04-15 12:30:00,27.91,27.94,27.89,27.93,278600.0,12.0275,12.0404,12.0189,12.0361,278600.0
2005-04-15 12:35:00,27.93,27.97,27.93,27.96,328300.0,12.0361,12.0533,12.0361,12.049,328300.0
2005-04-15 12:40:00,27.95,27.98,27.95,27.97,261400.0,12.0447,12.0576,12.0447,12.0533,261400.0
2005-04-15 12:45:00,27.97,27.97,27.91,27.94,212400.0,12.0533,12.0533,12.0275,12.0404,212400.0
2005-04-15 12:50:00,27.93,27.94,27.85,27.88,501900.0,12.0361,12.0404,12.0016,12.0146,501900.0
2005-04-15 12:55:00,27.87,27.88,27.81,27.81,585500.0,12.0102,12.0146,11.9844,11.9844,585500.0
2005-04-15 13:00:00,27.82,27.87,27.82,27.85,266700.0,11.9887,12.0102,11.9887,12.0016,266700.0
2005-04-15 13:05:00,27.85,27.86,27.83,27.86,591200.0,12.0016,12.0059,11.993,12.0059,591200.0
2005-04-15 13:10:00,27.86,27.89,27.83,27.83,421800.0,12.0059,12.0189,11.993,11.993,421800.0
2005-04-15 13:15:00,27.84,27.88,27.83,27.86,203100.0,11.9973,12.0146,11.993,12.0059,203100.0
2005-04-15 13:20:00,27.87,27.9,27.86,27.9,152400.0,12.0102,12.0232,12.0059,12.0232,152400.0
2005-04-15 13:25:00,27.9,27.98,27.9,27.95,411900.0,12.0232,12.0576,12.0232,12.0447,411900.0
2005-04-15 13:30:00,27.94,27.96,27.91,27.96,514500.0,12.0404,12.049,12.0275,12.049,514500.0
2005-04-15 13:35:00,27.96,27.96,27.92,27.96,448500.0,12.049,12.049,12.0318,12.049,448500.0
2005-04-15 13:40:00,27.97,28.0,27.93,27.95,465300.0,12.0533,12.0663,12.0361,12.0447,465300.0
2005-04-15 13:45:00,27.94,27.95,27.88,27.89,310900.0,12.0404,12.0447,12.0146,12.0189,310900.0
2005-04-15 13:50:00,27.89,27.91,27.87,27.88,266100.0,12.0189,12.0275,12.0102,12.0146,266100.0
2005-04-15 13:55:00,27.86,27.9,27.86,27.89,237100.0,12.0059,12.0232,12.0059,12.0189,237100.0
2005-04-15 14:00:00,27.9,27.94,27.88,27.92,522500.0,12.0232,12.0404,12.0146,12.0318,522500.0
2005-04-15 14:05:00,27.91,27.95,27.9,27.94,364900.0,12.0275,12.0447,12.0232,12.0404,364900.0
2005-04-15 14:10:00,27.94,27.94,27.88,27.88,372900.0,12.0404,12.0404,12.0146,12.0146,372900.0
2005-04-15 14:15:00,27.89,27.95,27.88,27.93,382000.0,12.0189,12.0447,12.0146,12.0361,382000.0
2005-04-15 14:20:00,27.93,27.95,27.91,27.93,374200.0,12.0361,12.0447,12.0275,12.0361,374200.0
2005-04-15 14:25:00,27.91,27.93,27.9,27.92,206700.0,12.0275,12.0361,12.0232,12.0318,206700.0
2005-04-15 14:30:00,27.91,27.92,27.87,27.88,305700.0,12.0275,12.0318,12.0102,12.0146,305700.0
2005-04-15 14:35:00,27.87,27.88,27.8,27.8,689000.0,12.0102,12.0146,11.9801,11.9801,689000.0
2005-04-15 14:40:00,27.81,27.83,27.75,27.76,680700.0,11.9844,11.993,11.9585,11.9628,680700.0
2005-04-15 14:45:00,27.76,27.78,27.74,27.75,550400.0,11.9628,11.9715,11.9542,11.9585,550400.0
2005-04-15 14:50:00,27.74,27.78,27.73,27.74,490700.0,11.9542,11.9715,11.9499,11.9542,490700.0
2005-04-15 14:55:00,27.73,27.76,27.71,27.75,392700.0,11.9499,11.9628,11.9413,11.9585,392700.0
2005-04-15 15:00:00,27.76,27.81,27.75,27.76,383700.0,11.9628,11.9844,11.9585,11.9628,383700.0
2005-04-15 15:05:00,27.76,27.76,27.7,27.74,429200.0,11.9628,11.9628,11.937,11.9542,429200.0
2005-04-15 15:10:00,27.75,27.75,27.69,27.7,378600.0,11.9585,11.9585,11.9327,11.937,378600.0
2005-04-15 15:15:00,27.7,27.72,27.66,27.68,313900.0,11.937,11.9456,11.9197,11.9284,313900.0
2005-04-15 15:20:00,27.68,27.68,27.63,27.67,388500.0,11.9284,11.9284,11.9068,11.9241,388500.0
2005-04-15 15:25:00,27.67,27.75,27.64,27.74,507200.0,11.9241,11.9585,11.9111,11.9542,507200.0
2005-04-15 15:30:00,27.73,27.75,27.73,27.74,2399300.0,11.9499,11.9585,11.9499,11.9542,2399300.0
2005-04-15 15:35:00,27.74,27.78,27.72,27.78,823400.0,11.9542,11.9715,11.9456,11.9715,823400.0
2005-04-15 15:40:00,27.77,27.78,27.74,27.76,706100.0,11.9672,11.9715,11.9542,11.9628,706100.0
2005-04-15 15:45:00,27.76,27.76,27.74,27.75,717300.0,11.9628,11.9628,11.9542,11.9585,717300.0
2005-04-15 15:50:00,27.76,27.77,27.73,27.77,760700.0,11.9628,11.9672,11.9499,11.9672,760700.0
2005-04-15 15:55:00,27.76,27.78,27.75,27.76,1183400.0,11.9628,11.9715,11.9585,11.9628,1183400.0
2005-04-18 09:30:00,27.68,27.68,27.52,27.52,1208200.0,11.9284,11.9284,11.8594,11.8594,1208200.0
2005-04-18 09:35:00,27.52,27.54,27.37,27.38,963500.0,11.8594,11.868,11.7948,11.7991,963500.0
2005-04-18 09:40:00,27.37,27.4,27.25,27.31,708300.0,11.7948,11.8077,11.7431,11.7689,708300.0
2005-04-18 09:45:00,27.33,27.42,27.32,27.42,593500.0,11.7775,11.8163,11.7732,11.8163,593500.0
2005-04-18 09:50:00,27.42,27.5,27.42,27.47,664200.0,11.8163,11.8508,11.8163,11.8379,664200.0
2005-04-18 09:55:00,27.47,27.48,27.37,27.41,434900.0,11.8379,11.8422,11.7948,11.812,434900.0
2005-04-18 10:00:00,27.4,27.44,27.38,27.42,411800.0,11.8077,11.8249,11.7991,11.8163,411800.0
2005-04-18 10:05:00,27.42,27.42,27.35,27.36,491600.0,11.8163,11.8163,11.7862,11.7905,491600.0
2005-04-18 10:10:00,27.36,27.36,27.3,27.3,460000.0,11.7905,11.7905,11.7646,11.7646,460000.0
2005-04-18 10:15:00,27.31,27.31,27.23,27.25,822700.0,11.7689,11.7689,11.7344,11.7431,822700.0
2005-04-18 10:20:00,27.25,27.27,27.18,27.25,628700.0,11.7431,11.7517,11.7129,11.7431,628700.0
2005-04-18 10:25:00,27.25,27.32,27.22,27.32,393200.0,11.7431,11.7732,11.7301,11.7732,393200.0
2005-04-18 10:30:00,27.31,27.32,27.22,27.24,292100.0,11.7689,11.7732,11.7301,11.7388,292100.0
2005-04-18 10:35:00,27.24,27.31,27.24,27.27,329200.0,11.7388,11.7689,11.7388,11.7517,329200.0
2005-04-18 10:40:00,27.27,27.3,27.2,27.28,535400.0,11.7517,11.7646,11.7215,11.756,535400.0
2005-04-18 10:45:00,27.29,27.38,27.27,27.35,412100.0,11.7603,11.7991,11.7517,11.7862,412100.0
2005-04-18 10:50:00,27.33,27.4,27.3,27.38,581200.0,11.7775,11.8077,11.7646,11.7991,581200.0
2005-04-18 10:55:00,27.38,27.5,27.37,27.5,442000.0,11.7991,11.8508,11.7948,11.8508,442000.0
2005-04-18 11:00:00,27.48,27.59,27.47,27.57,705000.0,11.8422,11.8896,11.8379,11.881,705000.0
2005-04-18 11:05:00,27.58,27.59,27.52,27.55,278100.0,11.8853,11.8896,11.8594,11.8723,278100.0
2005-04-18 11:10:00,27.55,27.57,27.5,27.51,179600.0,11.8723,11.881,11.8508,11.8551,179600.0
2005-04-18 11:15:00,27.51,27.54,27.5,27.53,302900.0,11.8551,11.868,11.8508,11.8637,302900.0
2005-04-18 11:20:00,27.52,27.6,27.52,27.58,434800.0,11.8594,11.8939,11.8594,11.8853,434800.0
2005-04-18 11:25:00,27.57,27.58,27.53,27.55,200900.0,11.881,11.8853,11.8637,11.8723,200900.0
2005-04-18 11:30:00,27.56,27.58,27.52,27.57,232400.0,11.8767,11.8853,11.8594,11.881,232400.0
2005-04-18 11:35:00,27.56,27.65,27.55,27.58,472800.0,11.8767,11.9154,11.8723,11.8853,472800.0
2005-04-18 11:40:00,27.58,27.59,27.51,27.51,159000.0,11.8853,11.8896,11.8551,11.8551,159000.0
2005-04-18 11:45:00,27.52,27.54,27.47,27.48,372300.0,11.8594,11.868,11.8379,11.8422,372300.0
2005-04-18 11:50:00,27.47,27.5,27.45,27.46,230000.0,11.8379,11.8508,11.8293,11.8336,230000.0
2005-04-18 11:55:00,27.46,27.47,27.42,27.43,125700.0,11.8336,11.8379,11.8163,11.8206,125700.0
2005-04-18 12:00:00,27.44,27.45,27.4,27.43,248900.0,11.8249,11.8293,11.8077,11.8206,248900.0
2005-04-18 12:05:00,27.44,27.45,27.41,27.41,263500.0,11.8249,11.8293,11.812,11.812,263500.0
2005-04-18 12:10:00,27.41,27.42,27.35,27.38,389500.0,11.812,11.8163,11.7862,11.7991,389500.0
2005-04-18 12:15:00,27.38,27.47,27.38,27.44,450300.0,11.7991,11.8379,11.7991,11.8249,450300.0
2005-04-18 12:20:00,27.43,27.49,27.42,27.48,293000.0,11.8206,11.8465,11.8163,11.8422,293000.0
2005-04-18 12:25:00,27.49,27.52,27.47,27.52,637900.0,11.8465,11.8594,11.8379,11.8594,637900.0
2005-04-18 12:30:00,27.52,27.53,27.5,27.51,253800.0,11.8594,11.8637,11.8508,11.8551,253800.0
2005-04-18 12:35:00,27.52,27.58,27.51,27.58,390900.0,11.8594,11.8853,11.8551,11.8853,390900.0
2005-04-18 12:40:00,27.58,27.59,27.53,27.57,245300.0,11.8853,11.8896,11.8637,11.881,245300.0
2005-04-18 12:45:00,27.56,27.6,27.56,27.58,474800.0,11.8767,11.8939,11.8767,11.8853,474800.0
2005-04-18 12:50:00,27.58,27.62,27.56,27.6,367600.0,11.8853,11.9025,11.8767,11.8939,367600.0
2005-04-18 12:55:00,27.61,27.65,27.55,27.55,429300.0,11.8982,11.9154,11.8723,11.8723,429300.0
2005-04-18 13:00:00,27.57,27.59,27.52,27.56,352300.0,11.881,11.8896,11.8594,11.8767,352300.0
2005-04-18 13:05:00,27.57,27.63,27.56,27.57,229500.0,11.881,11.9068,11.8767,11.881,229500.0
2005-04-18 13:10:00,27.57,27.58,27.52,27.53,138300.0,11.881,11.8853,11.8594,11.8637,138300.0
2005-04-18 13:15:00,27.53,27.54,27.48,27.48,218500.0,11.8637,11.868,11.8422,11.8422,218500.0
2005-04-18 13:20:00,27.49,27.58,27.47,27.57,152700.0,11.8465,11.8853,11.8379,11.881,152700.0
2005-04-18 13:25:00,27.57,27.68,27.54,27.65,184400.0,11.881,11.9284,11.868,11.9154,184400.0
2005-04-18 13:30:00,27.65,27.69,27.65,27.68,393800.0,11.9154,11.9327,11.9154,11.9284,393800.0
2005-04-18 13:35:00,27.67,27.69,27.64,27.65,420400.0,11.9241,11.9327,11.9111,11.9154,420400.0
2005-04-18 13:40:00,27.65,27.66,27.59,27.59,163300.0,11.9154,11.9197,11.8896,11.8896,163300.0
2005-04-18 13:45:00,27.59,27.61,27.58,27.59,402600.0,11.8896,11.8982,11.8853,11.8896,402600.0
2005-04-18 13:50:00,27.59,27.61,27.58,27.6,242800.0,11.8896,11.8982,11.8853,11.8939,242800.0
2005-04-18 13:55:00,27.61,27.65,27.6,27.62,299800.0,11.8982,11.9154,11.8939,11.9025,299800.0
2005-04-18 14:00:00,27.63,27.68,27.62,27.68,323500.0,11.9068,11.9284,11.9025,11.9284,323500.0
2005-04-18 14:05:00,27.68,27.75,27.65,27.65,378200.0,11.9284,11.9585,11.9154,11.9154,378200.0
2005-04-18 14:10:00,27.65,27.69,27.63,27.64,267200.0,11.9154,11.9327,11.9068,11.9111,267200.0
2005-04-18 14:15:00,27.64,27.69,27.64,27.68,193800.0,11.9111,11.9327,11.9111,11.9284,193800.0
2005-04-18 14:20:00,27.67,27.68,27.64,27.67,247900.0,11.9241,11.9284,11.9111,11.9241,247900.0
2005-04-18 14:25:00,27.67,27.68,27.64,27.68,120200.0,11.9241,11.9284,11.9111,11.9284,120200.0
2005-04-18 14:30:00,27.68,27.7,27.66,27.67,146300.0,11.9284,11.937,11.9197,11.9241,146300.0
2005-04-18 14:35:00,27.68,27.72,27.66,27.66,318800.0,11.9284,11.9456,11.9197,11.9197,318800.0
2005-04-18 14:40:00,27.66,27.68,27.61,27.64,283400.0,11.9197,11.9284,11.8982,11.9111,283400.0
2005-04-18 14:45:00,27.64,27.69,27.63,27.66,311400.0,11.9111,11.9327,11.9068,11.9197,311400.0
2005-04-18 14:50:00,27.66,27.7,27.63,27.69,236800.0,11.9197,11.937,11.9068,11.9327,236800.0
2005-04-18 14:55:00,27.68,27.7,27.66,27.7,292500.0,11.9284,11.937,11.9197,11.937,292500.0
2005-04-18 15:00:00,27.7,27.72,27.67,27.7,456300.0,11.937,11.9456,11.9241,11.937,456300.0
2005-04-18 15:05:00,27.7,27.7,27.68,27.68,310200.0,11.937,11.937,11.9284,11.9284,310200.0
2005-04-18 15:10:00,27.69,27.69,27.63,27.64,282100.0,11.9327,11.9327,11.9068,11.9111,282100.0
2005-04-18 15:15:00,27.63,27.67,27.63,27.63,312900.0,11.9068,11.9241,11.9068,11.9068,312900.0
2005-04-18 15:20:00,27.63,27.69,27.63,27.66,349800.0,11.9068,11.9327,11.9068,11.9197,349800.0
2005-04-18 15:25:00,27.67,27.69,27.66,27.68,346800.0,11.9241,11.9327,11.9197,11.9284,346800.0
2005-04-18 15:30:00,27.68,27.7,27.64,27.65,303600.0,11.9284,11.937,11.9111,11.9154,303600.0
2005-04-18 15:35:00,27.64,27.65,27.56,27.57,403200.0,11.9111,11.9154,11.8767,11.881,403200.0
2005-04-18 15:40:00,27.58,27.64,27.57,27.63,350900.0,11.8853,11.9111,11.881,11.9068,350900.0
2005-04-18 15:45:00,27.64,27.67,27.63,27.65,465200.0,11.9111,11.9241,11.9068,11.9154,465200.0
2005-04-18 15:50:00,27.66,27.68,27.65,27.66,445600.0,11.9197,11.9284,11.9154,11.9197,445600.0
2005-04-18 15:55:00,27.66,27.67,27.58,27.6,504000.0,11.9197,11.9241,11.8853,11.8939,504000.0
2005-04-19 09:30:00,27.85,27.85,27.6,27.82,1356600.0,12.0016,12.0016,11.8939,11.9887,1356600.0
2005-04-19 09:35:00,27.81,27.83,27.72,27.8,593800.0,11.9844,11.993,11.9456,11.9801,593800.0
2005-04-19 09:40:00,27.79,27.84,27.77,27.77,482900.0,11.9758,11.9973,11.9672,11.9672,482900.0
2005-04-19 09:45:00,27.77,27.79,27.6,27.62,466600.0,11.9672,11.9758,11.8939,11.9025,466600.0
2005-04-19 09:50:00,27.63,27.64,27.51,27.51,414500.0,11.9068,11.9111,11.8551,11.8551,414500.0
2005-04-19 09:55:00,27.51,27.52,27.44,27.47,462800.0,11.8551,11.8594,11.8249,11.8379,462800.0
2005-04-19 10:00:00,27.49,27.49,27.4,27.47,366000.0,11.8465,11.8465,11.8077,11.8379,366000.0
2005-04-19 10:05:00,27.48,27.5,27.42,27.43,609300.0,11.8422,11.8508,11.8163,11.8206,609300.0
2005-04-19 10:10:00,27.42,27.47,27.41,27.41,376600.0,11.8163,11.8379,11.812,11.812,376600.0
2005-04-19 10:15:00,27.41,27.49,27.41,27.48,239500.0,11.812,11.8465,11.812,11.8422,239500.0
2005-04-19 10:20:00,27.49,27.51,27.41,27.47,472100.0,11.8465,11.8551,11.812,11.8379,472100.0
2005-04-19 10:25:00,27.47,27.6,27.44,27.51,752300.0,11.8379,11.8939,11.8249,11.8551,752300.0
2005-04-19 10:30:00,27.5,27.55,27.45,27.53,263700.0,11.8508,11.8723,11.8293,11.8637,263700.0
2005-04-19 10:35:00,27.52,27.52,27.41,27.43,289800.0,11.8594,11.8594,11.812,11.8206,289800.0
2005-04-19 10:40:00,27.42,27.44,27.41,27.41,262800.0,11.8163,11.8249,11.812,11.812,262800.0
2005-04-19 10:45:00,27.41,27.44,27.4,27.41,341900.0,11.812,11.8249,11.8077,11.812,341900.0
2005-04-19 10:50:00,27.41,27.6,27.38,27.4,275200.0,11.812,11.8939,11.7991,11.8077,275200.0
2005-04-19 10:55:00,27.39,27.4,27.38,27.39,186800.0,11.8034,11.8077,11.7991,11.8034,186800.0
2005-04-19 11:00:00,27.39,27.39,27.31,27.32,213900.0,11.8034,11.8034,11.7689,11.7732,213900.0
2005-04-19 11:05:00,27.31,27.33,27.29,27.32,616400.0,11.7689,11.7775,11.7603,11.7732,616400.0
2005-04-19 11:10:00,27.33,27.35,27.32,27.35,272400.0,11.7775,11.7862,11.7732,11.7862,272400.0
2005-04-19 11:15:00,27.34,27.38,27.32,27.35,412700.0,11.7818,11.7991,11.7732,11.7862,412700.0
2005-04-19 11:20:00,27.36,27.37,27.32,27.35,354000.0,11.7905,11.7948,11.7732,11.7862,354000.0
2005-04-19 11:25:00,27.35,27.39,27.33,27.39,367300.0,11.7862,11.8034,11.7775,11.8034,367300.0
2005-04-19 11:30:00,27.39,27.39,27.36,27.39,207700.0,11.8034,11.8034,11.7905,11.8034,207700.0
2005-04-19 11:35:00,27.39,27.39,27.36,27.36,148500.0,11.8034,11.8034,11.7905,11.7905,148500.0
2005-04-19 11:40:00,27.37,27.38,27.34,27.36,250200.0,11.7948,11.7991,11.7818,11.7905,250200.0
2005-04-19 11:45:00,27.36,27.37,27.34,27.36,98800.0,11.7905,11.7948,11.7818,11.7905,98800.0
2005-04-19 11:50:00,27.35,27.37,27.33,27.37,202900.0,11.7862,11.7948,11.7775,11.7948,202900.0
2005-04-19 11:55:00,27.36,27.39,27.36,27.37,131200.0,11.7905,11.8034,11.7905,11.7948,131200.0
2005-04-19 12:00:00,27.36,27.37,27.32,27.34,134300.0,11.7905,11.7948,11.7732,11.7818,134300.0
2005-04-19 12:05:00,27.33,27.34,27.3,27.3,182200.0,11.7775,11.7818,11.7646,11.7646,182200.0
2005-04-19 12:10:00,27.3,27.31,27.27,27.3,706700.0,11.7646,11.7689,11.7517,11.7646,706700.0
2005-04-19 12:15:00,27.3,27.31,27.27,27.29,121800.0,11.7646,11.7689,11.7517,11.7603,121800.0
2005-04-19 12:20:00,27.28,27.29,27.22,27.25,193100.0,11.756,11.7603,11.7301,11.7431,193100.0
2005-04-19 12:25:00,27.24,27.25,27.21,27.25,222700.0,11.7388,11.7431,11.7258,11.7431,222700.0
2005-04-19 12:30:00,27.26,27.29,27.24,27.28,204900.0,11.7474,11.7603,11.7388,11.756,204900.0
2005-04-19 12:35:00,27.27,27.3,27.25,27.25,154300.0,11.7517,11.7646,11.7431,11.7431,154300.0
2005-04-19 12:40:00,27.25,27.34,27.25,27.32,190600.0,11.7431,11.7818,11.7431,11.7732,190600.0
2005-04-19 12:45:00,27.32,27.35,27.3,27.34,232800.0,11.7732,11.7862,11.7646,11.7818,232800.0
2005-04-19 12:50:00,27.34,27.4,27.31,27.37,297300.0,11.7818,11.8077,11.7689,11.7948,297300.0
2005-04-19 12:55:00,27.36,27.38,27.34,27.38,211700.0,11.7905,11.7991,11.7818,11.7991,211700.0
2005-04-19 13:00:00,27.37,27.38,27.33,27.37,108000.0,11.7948,11.7991,11.7775,11.7948,108000.0
2005-04-19 13:05:00,27.37,27.38,27.32,27.35,188700.0,11.7948,11.7991,11.7732,11.7862,188700.0
2005-04-19 13:10:00,27.37,27.38,27.33,27.33,84200.0,11.7948,11.7991,11.7775,11.7775,84200.0
2005-04-19 13:15:00,27.33,27.34,27.25,27.26,236200.0,11.7775,11.7818,11.7431,11.7474,236200.0
2005-04-19 13:20:00,27.26,27.29,27.25,27.25,162200.0,11.7474,11.7603,11.7431,11.7431,162200.0
2005-04-19 13:25:00,27.25,27.33,27.25,27.31,177100.0,11.7431,11.7775,11.7431,11.7689,177100.0
2005-04-19 13:30:00,27.31,27.35,27.27,27.35,152300.0,11.7689,11.7862,11.7517,11.7862,152300.0
2005-04-19 13:35:00,27.35,27.39,27.34,27.36,276000.0,11.7862,11.8034,11.7818,11.7905,276000.0
2005-04-19 13:40:00,27.36,27.4,27.33,27.36,188100.0,11.7905,11.8077,11.7775,11.7905,188100.0
2005-04-19 13:45:00,27.37,27.4,27.36,27.4,197100.0,11.7948,11.8077,11.7905,11.8077,197100.0
2005-04-19 13:50:00,27.4,27.41,27.37,27.39,204300.0,11.8077,11.812,11.7948,11.8034,204300.0
2005-04-19 13:55:00,27.39,27.39,27.33,27.34,86800.0,11.8034,11.8034,11.7775,11.7818,86800.0
2005-04-19 14:00:00,27.35,27.35,27.29,27.3,134000.0,11.7862,11.7862,11.7603,11.7646,134000.0
2005-04-19 14:05:00,27.31,27.35,27.3,27.34,109100.0,11.7689,11.7862,11.7646,11.7818,109100.0
2005-04-19 14:10:00,27.34,27.35,27.31,27.34,89000.0,11.7818,11.7862,11.7689,11.7818,89000.0
2005-04-19 14:15:00,27.33,27.34,27.29,27.3,102500.0,11.7775,11.7818,11.7603,11.7646,102500.0
2005-04-19 14:20:00,27.3,27.33,27.26,27.26,255200.0,11.7646,11.7775,11.7474,11.7474,255200.0
2005-04-19 14:25:00,27.27,27.3,27.25,27.28,195300.0,11.7517,11.7646,11.7431,11.756,195300.0
2005-04-19 14:30:00,27.27,27.3,27.26,27.28,210000.0,11.7517,11.7646,11.7474,11.756,210000.0
2005-04-19 14:35:00,27.26,27.29,27.24,27.25,226700.0,11.7474,11.7603,11.7388,11.7431,226700.0
2005-04-19 14:40:00,27.24,27.25,27.21,27.23,223100.0,11.7388,11.7431,11.7258,11.7344,223100.0
2005-04-19 14:45:00,27.24,27.3,27.22,27.29,194800.0,11.7388,11.7646,11.7301,11.7603,194800.0
2005-04-19 14:50:00,27.3,27.34,27.28,27.29,345200.0,11.7646,11.7818,11.756,11.7603,345200.0
2005-04-19 14:55:00,27.3,27.36,27.29,27.35,188800.0,11.7646,11.7905,11.7603,11.7862,188800.0
2005-04-19 15:00:00,27.35,27.37,27.34,27.35,217100.0,11.7862,11.7948,11.7818,11.7862,217100.0
2005-04-19 15:05:00,27.36,27.37,27.31,27.37,305400.0,11.7905,11.7948,11.7689,11.7948,305400.0
2005-04-19 15:10:00,27.38,27.38,27.34,27.34,141400.0,11.7991,11.7991,11.7818,11.7818,141400.0
2005-04-19 15:15:00,27.35,27.38,27.31,27.34,216700.0,11.7862,11.7991,11.7689,11.7818,216700.0
2005-04-19 15:20:00,27.34,27.36,27.31,27.36,214300.0,11.7818,11.7905,11.7689,11.7905,214300.0
2005-04-19 15:25:00,27.36,27.37,27.34,27.35,126400.0,11.7905,11.7948,11.7818,11.7862,126400.0
2005-04-19 15:30:00,27.36,27.4,27.33,27.38,292500.0,11.7905,11.8077,11.7775,11.7991,292500.0
2005-04-19 15:35:00,27.39,27.39,27.37,27.38,148400.0,11.8034,11.8034,11.7948,11.7991,148400.0
2005-04-19 15:40:00,27.36,27.41,27.34,27.41,402400.0,11.7905,11.812,11.7818,11.812,402400.0
2005-04-19 15:45:00,27.4,27.46,27.39,27.45,304600.0,11.8077,11.8336,11.8034,11.8293,304600.0
2005-04-19 15:50:00,27.46,27.46,27.39,27.4,378500.0,11.8336,11.8336,11.8034,11.8077,378500.0
2005-04-19 15:55:00,27.39,27.43,27.25,27.41,474900.0,11.8034,11.8206,11.7431,11.812,474900.0
2005-04-20 09:30:00,27.2,27.41,27.16,27.18,964100.0,11.7215,11.812,11.7043,11.7129,964100.0
2005-04-20 09:35:00,27.19,27.22,27.09,27.09,588500.0,11.7172,11.7301,11.6741,11.6741,588500.0
2005-04-20 09:40:00,27.1,27.15,27.05,27.15,465700.0,11.6784,11.7,11.6569,11.7,465700.0
2005-04-20 09:45:00,27.15,27.17,27.1,27.16,301700.0,11.7,11.7086,11.6784,11.7043,301700.0
2005-04-20 09:50:00,27.15,27.26,27.15,27.24,251800.0,11.7,11.7474,11.7,11.7388,251800.0
2005-04-20 09:55:00,27.24,27.25,27.15,27.18,316100.0,11.7388,11.7431,11.7,11.7129,316100.0
2005-04-20 10:00:00,27.18,27.2,27.16,27.18,217100.0,11.7129,11.7215,11.7043,11.7129,217100.0
2005-04-20 10:05:00,27.18,27.29,27.17,27.29,242200.0,11.7129,11.7603,11.7086,11.7603,242200.0
2005-04-20 10:10:00,27.29,27.3,27.22,27.25,232600.0,11.7603,11.7646,11.7301,11.7431,232600.0
2005-04-20 10:15:00,27.25,27.3,27.22,27.25,225400.0,11.7431,11.7646,11.7301,11.7431,225400.0
2005-04-20 10:20:00,27.25,27.26,27.22,27.24,229300.0,11.7431,11.7474,11.7301,11.7388,229300.0
2005-04-20 10:25:00,27.25,27.3,27.2,27.29,246300.0,11.7431,11.7646,11.7215,11.7603,246300.0
2005-04-20 10:30:00,27.29,27.3,27.16,27.18,312600.0,11.7603,11.7646,11.7043,11.7129,312600.0
2005-04-20 10:35:00,27.18,27.19,27.15,27.16,217800.0,11.7129,11.7172,11.7,11.7043,217800.0
2005-04-20 10:40:00,27.16,27.17,27.13,27.15,715000.0,11.7043,11.7086,11.6914,11.7,715000.0
2005-04-20 10:45:00,27.15,27.17,27.11,27.15,492200.0,11.7,11.7086,11.6827,11.7,492200.0
2005-04-20 10:50:00,27.15,27.17,27.14,27.16,332700.0,11.7,11.7086,11.6957,11.7043,332700.0
2005-04-20 10:55:00,27.15,27.19,27.14,27.18,279000.0,11.7,11.7172,11.6957,11.7129,279000.0
2005-04-20 11:00:00,27.18,27.2,27.16,27.2,279400.0,11.7129,11.7215,11.7043,11.7215,279400.0
2005-04-20 11:05:00,27.2,27.22,27.19,27.21,208600.0,11.7215,11.7301,11.7172,11.7258,208600.0
2005-04-20 11:10:00,27.21,27.22,27.14,27.14,187600.0,11.7258,11.7301,11.6957,11.6957,187600.0
2005-04-20 11:15:00,27.14,27.15,27.11,27.11,329800.0,11.6957,11.7,11.6827,11.6827,329800.0
2005-04-20 11:20:00,27.11,27.12,27.03,27.09,555400.0,11.6827,11.687,11.6483,11.6741,555400.0
2005-04-20 11:25:00,27.09,27.1,27.02,27.03,562200.0,11.6741,11.6784,11.6439,11.6483,562200.0
2005-04-20 11:30:00,27.05,27.05,27.0,27.04,455200.0,11.6569,11.6569,11.6353,11.6526,455200.0
2005-04-20 11:35:00,27.03,27.04,26.96,26.97,508900.0,11.6483,11.6526,11.6181,11.6224,508900.0
2005-04-20 11:40:00,26.97,27.01,26.96,27.0,269400.0,11.6224,11.6396,11.6181,11.6353,269400.0
2005-04-20 11:45:00,27.0,27.02,26.99,27.01,285200.0,11.6353,11.6439,11.631,11.6396,285200.0
2005-04-20 11:50:00,27.02,27.03,26.98,26.99,321900.0,11.6439,11.6483,11.6267,11.631,321900.0
2005-04-20 11:55:00,26.99,27.0,26.97,26.99,167700.0,11.631,11.6353,11.6224,11.631,167700.0
2005-04-20 12:00:00,26.98,26.99,26.96,26.97,289800.0,11.6267,11.631,11.6181,11.6224,289800.0
2005-04-20 12:05:00,26.96,26.98,26.95,26.96,483700.0,11.6181,11.6267,11.6138,11.6181,483700.0
2005-04-20 12:10:00,26.95,26.99,26.95,26.99,208900.0,11.6138,11.631,11.6138,11.631,208900.0
2005-04-20 12:15:00,26.99,27.02,26.98,26.99,334100.0,11.631,11.6439,11.6267,11.631,334100.0
2005-04-20 12:20:00,26.99,26.99,26.97,26.98,210800.0,11.631,11.631,11.6224,11.6267,210800.0
2005-04-20 12:25:00,26.98,27.0,26.98,27.0,243600.0,11.6267,11.6353,11.6267,11.6353,243600.0
2005-04-20 12:30:00,27.0,27.01,26.98,26.98,238000.0,11.6353,11.6396,11.6267,11.6267,238000.0
2005-04-20 12:35:00,26.98,26.99,26.92,26.93,223100.0,11.6267,11.631,11.6009,11.6052,223100.0
2005-04-20 12:40:00,26.93,26.95,26.92,26.92,247800.0,11.6052,11.6138,11.6009,11.6009,247800.0
2005-04-20 12:45:00,26.93,26.94,26.92,26.93,254900.0,11.6052,11.6095,11.6009,11.6052,254900.0
2005-04-20 12:50:00,26.94,26.94,26.88,26.9,321400.0,11.6095,11.6095,11.5836,11.5922,321400.0
2005-04-20 12:55:00,26.89,26.9,26.85,26.87,224400.0,11.5879,11.5922,11.5707,11.5793,224400.0
2005-04-20 13:00:00,26.87,26.9,26.86,26.89,232800.0,11.5793,11.5922,11.575,11.5879,232800.0
2005-04-20 13:05:00,26.88,26.91,26.87,26.89,280100.0,11.5836,11.5965,11.5793,11.5879,280100.0
2005-04-20 13:10:00,26.9,26.9,26.85,26.87,160400.0,11.5922,11.5922,11.5707,11.5793,160400.0
2005-04-20 13:15:00,26.87,26.87,26.84,26.86,152600.0,11.5793,11.5793,11.5664,11.575,152600.0
2005-04-20 13:20:00,26.86,26.89,26.86,26.88,172900.0,11.575,11.5879,11.575,11.5836,172900.0
2005-04-20 13:25:00,26.87,26.88,26.83,26.85,313900.0,11.5793,11.5836,11.5621,11.5707,313900.0
2005-04-20 13:30:00,26.85,26.86,26.77,26.78,308300.0,11.5707,11.575,11.5362,11.5405,308300.0
2005-04-20 13:35:00,26.78,26.78,26.75,26.76,485600.0,11.5405,11.5405,11.5276,11.5319,485600.0
2005-04-20 13:40:00,26.75,26.76,26.7,26.7,362300.0,11.5276,11.5319,11.506,11.506,362300.0
2005-04-20 13:45:00,26.7,26.75,26.7,26.74,344900.0,11.506,11.5276,11.506,11.5233,344900.0
2005-04-20 13:50:00,26.74,26.78,26.73,26.76,257700.0,11.5233,11.5405,11.519,11.5319,257700.0
2005-04-20 13:55:00,26.76,26.78,26.7,26.74,402100.0,11.5319,11.5405,11.506,11.5233,402100.0
2005-04-20 14:00:00,26.74,26.75,26.62,26.65,534100.0,11.5233,11.5276,11.4716,11.4845,534100.0
2005-04-20 14:05:00,26.65,26.7,26.62,26.69,458700.0,11.4845,11.506,11.4716,11.5017,458700.0
2005-04-20 14:10:00,26.7,26.7,26.63,26.65,306500.0,11.506,11.506,11.4759,11.4845,306500.0
2005-04-20 14:15:00,26.65,26.68,26.59,26.67,672600.0,11.4845,11.4974,11.4586,11.4931,672600.0
2005-04-20 14:20:00,26.71,26.71,26.64,26.67,342300.0,11.5104,11.5104,11.4802,11.4931,342300.0
2005-04-20 14:25:00,26.67,26.69,26.6,26.63,188800.0,11.4931,11.5017,11.463,11.4759,188800.0
2005-04-20 14:30:00,26.62,26.65,26.58,26.61,267100.0,11.4716,11.4845,11.4543,11.4673,267100.0
2005-04-20 14:35:00,26.6,26.66,26.6,26.65,258500.0,11.463,11.4888,11.463,11.4845,258500.0
2005-04-20 14:40:00,26.65,26.68,26.65,26.66,254500.0,11.4845,11.4974,11.4845,11.4888,254500.0
2005-04-20 14:45:00,26.66,26.67,26.6,26.6,355400.0,11.4888,11.4931,11.463,11.463,355400.0
2005-04-20 14:50:00,26.6,26.61,25.57,26.57,529700.0,11.463,11.4673,11.0191,11.45,529700.0
2005-04-20 14:55:00,26.57,26.59,26.54,26.55,445800.0,11.45,11.4586,11.4371,11.4414,445800.0
2005-04-20 15:00:00,26.56,26.63,26.55,26.63,519200.0,11.4457,11.4759,11.4414,11.4759,519200.0
2005-04-20 15:05:00,26.63,26.67,26.63,26.66,419900.0,11.4759,11.4931,11.4759,11.4888,419900.0
2005-04-20 15:10:00,26.66,26.67,26.56,26.56,479400.0,11.4888,11.4931,11.4457,11.4457,479400.0
2005-04-20 15:15:00,26.56,26.63,26.55,26.61,330900.0,11.4457,11.4759,11.4414,11.4673,330900.0
2005-04-20 15:20:00,26.61,26.62,26.55,26.58,323300.0,11.4673,11.4716,11.4414,11.4543,323300.0
2005-04-20 15:25:00,26.58,26.65,26.57,26.6,436500.0,11.4543,11.4845,11.45,11.463,436500.0
2005-04-20 15:30:00,26.61,26.68,26.59,26.62,287600.0,11.4673,11.4974,11.4586,11.4716,287600.0
2005-04-20 15:35:00,26.63,26.65,26.6,26.63,384900.0,11.4759,11.4845,11.463,11.4759,384900.0
2005-04-20 15:40:00,26.63,26.65,26.58,26.62,488200.0,11.4759,11.4845,11.4543,11.4716,488200.0
2005-04-20 15:45:00,26.63,26.72,26.62,26.72,408600.0,11.4759,11.5147,11.4716,11.5147,408600.0
2005-04-20 15:50:00,26.71,26.83,26.69,26.82,624200.0,11.5104,11.5621,11.5017,11.5578,624200.0
2005-04-20 15:55:00,26.82,26.85,26.75,26.75,894600.0,11.5578,11.5707,11.5276,11.5276,894600.0
2005-04-21 09:30:00,26.99,27.08,26.96,26.99,903600.0,11.631,11.6698,11.6181,11.631,903600.0
2005-04-21 09:35:00,26.98,26.99,26.9,26.96,221800.0,11.6267,11.631,11.5922,11.6181,221800.0
2005-04-21 09:40:00,26.96,26.97,26.9,26.92,234000.0,11.6181,11.6224,11.5922,11.6009,234000.0
2005-04-21 09:45:00,26.93,26.95,26.86,26.88,534500.0,11.6052,11.6138,11.575,11.5836,534500.0
2005-04-21 09:50:00,26.89,26.99,26.86,26.99,303900.0,11.5879,11.631,11.575,11.631,303900.0
2005-04-21 09:55:00,26.99,27.06,26.95,26.96,488300.0,11.631,11.6612,11.6138,11.6181,488300.0
2005-04-21 10:00:00,26.96,26.99,26.91,26.91,294400.0,11.6181,11.631,11.5965,11.5965,294400.0
2005-04-21 10:05:00,26.91,26.94,26.88,26.93,206600.0,11.5965,11.6095,11.5836,11.6052,206600.0
2005-04-21 10:10:00,26.93,26.95,26.85,26.94,215400.0,11.6052,11.6138,11.5707,11.6095,215400.0
2005-04-21 10:15:00,26.94,26.97,26.93,26.95,155300.0,11.6095,11.6224,11.6052,11.6138,155300.0
2005-04-21 10:20:00,26.96,27.0,26.95,26.99,290000.0,11.6181,11.6353,11.6138,11.631,290000.0
2005-04-21 10:25:00,27.0,27.02,26.98,27.0,262500.0,11.6353,11.6439,11.6267,11.6353,262500.0
2005-04-21 10:30:00,27.0,27.03,26.99,27.03,245000.0,11.6353,11.6483,11.631,11.6483,245000.0
2005-04-21 10:35:00,27.02,27.05,27.02,27.03,213700.0,11.6439,11.6569,11.6439,11.6483,213700.0
2005-04-21 10:40:00,27.03,27.04,26.96,26.97,119200.0,11.6483,11.6526,11.6181,11.6224,119200.0
2005-04-21 10:45:00,26.98,27.0,26.96,27.0,111700.0,11.6267,11.6353,11.6181,11.6353,111700.0
2005-04-21 10:50:00,27.0,27.0,26.97,27.0,134300.0,11.6353,11.6353,11.6224,11.6353,134300.0
2005-04-21 10:55:00,27.0,27.0,26.95,26.97,242300.0,11.6353,11.6353,11.6138,11.6224,242300.0
2005-04-21 11:00:00,26.98,27.0,26.96,26.99,110400.0,11.6267,11.6353,11.6181,11.631,110400.0
2005-04-21 11:05:00,26.99,26.99,26.96,26.99,94500.0,11.631,11.631,11.6181,11.631,94500.0
2005-04-21 11:10:00,26.99,26.99,26.95,26.97,143300.0,11.631,11.631,11.6138,11.6224,143300.0
2005-04-21 11:15:00,26.97,26.98,26.94,26.95,170300.0,11.6224,11.6267,11.6095,11.6138,170300.0
2005-04-21 11:20:00,26.96,26.99,26.95,26.96,194300.0,11.6181,11.631,11.6138,11.6181,194300.0
2005-04-21 11:25:00,26.95,27.0,26.95,26.97,137300.0,11.6138,11.6353,11.6138,11.6224,137300.0
2005-04-21 11:30:00,26.96,27.02,26.96,26.99,196500.0,11.6181,11.6439,11.6181,11.631,196500.0
2005-04-21 11:35:00,27.0,27.03,26.97,27.03,173700.0,11.6353,11.6483,11.6224,11.6483,173700.0
2005-04-21 11:40:00,27.03,27.03,26.99,27.0,202400.0,11.6483,11.6483,11.631,11.6353,202400.0
2005-04-21 11:45:00,27.0,27.04,26.99,27.01,110900.0,11.6353,11.6526,11.631,11.6396,110900.0
2005-04-21 11:50:00,27.02,27.04,27.0,27.01,155400.0,11.6439,11.6526,11.6353,11.6396,155400.0
2005-04-21 11:55:00,27.0,27.01,26.99,26.99,76400.0,11.6353,11.6396,11.631,11.631,76400.0
2005-04-21 12:00:00,26.99,27.06,26.99,27.04,386100.0,11.631,11.6612,11.631,11.6526,386100.0
2005-04-21 12:05:00,27.03,27.05,27.0,27.02,180200.0,11.6483,11.6569,11.6353,11.6439,180200.0
2005-04-21 12:10:00,27.03,27.04,27.01,27.02,131800.0,11.6483,11.6526,11.6396,11.6439,131800.0
2005-04-21 12:15:00,27.03,27.04,26.99,27.02,144700.0,11.6483,11.6526,11.631,11.6439,144700.0
2005-04-21 12:20:00,27.01,27.04,27.0,27.02,202100.0,11.6396,11.6526,11.6353,11.6439,202100.0
2005-04-21 12:25:00,27.03,27.03,27.0,27.02,138700.0,11.6483,11.6483,11.6353,11.6439,138700.0
2005-04-21 12:30:00,27.01,27.04,27.01,27.03,109200.0,11.6396,11.6526,11.6396,11.6483,109200.0
2005-04-21 12:35:00,27.02,27.04,27.02,27.03,83900.0,11.6439,11.6526,11.6439,11.6483,83900.0
2005-04-21 12:40:00,27.05,27.05,27.02,27.03,148900.0,11.6569,11.6569,11.6439,11.6483,148900.0
2005-04-21 12:45:00,27.04,27.06,27.02,27.05,93000.0,11.6526,11.6612,11.6439,11.6569,93000.0
2005-04-21 12:50:00,27.02,27.07,27.02,27.05,99600.0,11.6439,11.6655,11.6439,11.6569,99600.0
2005-04-21 12:55:00,27.05,27.06,27.02,27.04,160200.0,11.6569,11.6612,11.6439,11.6526,160200.0
2005-04-21 13:00:00,27.05,27.06,27.02,27.06,168000.0,11.6569,11.6612,11.6439,11.6612,168000.0
2005-04-21 13:05:00,27.06,27.08,27.05,27.06,79500.0,11.6612,11.6698,11.6569,11.6612,79500.0
2005-04-21 13:10:00,27.06,27.09,27.05,27.08,130000.0,11.6612,11.6741,11.6569,11.6698,130000.0
2005-04-21 13:15:00,27.07,27.12,27.07,27.11,189700.0,11.6655,11.687,11.6655,11.6827,189700.0
2005-04-21 13:20:00,27.11,27.11,27.01,27.02,200400.0,11.6827,11.6827,11.6396,11.6439,200400.0
2005-04-21 13:25:00,27.01,27.09,27.0,27.05,145400.0,11.6396,11.6741,11.6353,11.6569,145400.0
2005-04-21 13:30:00,27.06,27.09,27.04,27.06,203000.0,11.6612,11.6741,11.6526,11.6612,203000.0
2005-04-21 13:35:00,27.06,27.09,27.03,27.08,203000.0,11.6612,11.6741,11.6483,11.6698,203000.0
2005-04-21 13:40:00,27.09,27.09,27.04,27.05,159200.0,11.6741,11.6741,11.6526,11.6569,159200.0
2005-04-21 13:45:00,27.05,27.09,27.05,27.06,247000.0,11.6569,11.6741,11.6569,11.6612,247000.0
2005-04-21 13:50:00,27.06,27.07,27.03,27.04,185800.0,11.6612,11.6655,11.6483,11.6526,185800.0
2005-04-21 13:55:00,27.04,27.04,26.99,26.99,243300.0,11.6526,11.6526,11.631,11.631,243300.0
2005-04-21 14:00:00,27.0,27.01,26.97,27.0,251700.0,11.6353,11.6396,11.6224,11.6353,251700.0
2005-04-21 14:05:00,27.0,27.04,27.0,27.04,117900.0,11.6353,11.6526,11.6353,11.6526,117900.0
2005-04-21 14:10:00,27.03,27.07,27.03,27.06,175500.0,11.6483,11.6655,11.6483,11.6612,175500.0
2005-04-21 14:15:00,27.06,27.11,27.06,27.09,265800.0,11.6612,11.6827,11.6612,11.6741,265800.0
2005-04-21 14:20:00,27.09,27.1,27.06,27.1,156800.0,11.6741,11.6784,11.6612,11.6784,156800.0
2005-04-21 14:25:00,27.09,27.1,27.07,27.1,187400.0,11.6741,11.6784,11.6655,11.6784,187400.0
2005-04-21 14:30:00,27.11,27.11,27.06,27.06,133900.0,11.6827,11.6827,11.6612,11.6612,133900.0
2005-04-21 14:35:00,27.07,27.1,27.06,27.1,191000.0,11.6655,11.6784,11.6612,11.6784,191000.0
2005-04-21 14:40:00,27.09,27.13,27.08,27.12,133400.0,11.6741,11.6914,11.6698,11.687,133400.0
2005-04-21 14:45:00,27.12,27.13,27.1,27.11,149700.0,11.687,11.6914,11.6784,11.6827,149700.0
2005-04-21 14:50:00,27.11,27.15,27.1,27.13,197800.0,11.6827,11.7,11.6784,11.6914,197800.0
2005-04-21 14:55:00,27.14,27.18,27.14,27.15,196200.0,11.6957,11.7129,11.6957,11.7,196200.0
2005-04-21 15:00:00,27.15,27.18,27.14,27.17,185500.0,11.7,11.7129,11.6957,11.7086,185500.0
2005-04-21 15:05:00,27.17,27.19,27.15,27.17,304800.0,11.7086,11.7172,11.7,11.7086,304800.0
2005-04-21 15:10:00,27.18,27.2,27.17,27.19,193900.0,11.7129,11.7215,11.7086,11.7172,193900.0
2005-04-21 15:15:00,27.19,27.2,27.14,27.15,239700.0,11.7172,11.7215,11.6957,11.7,239700.0
2005-04-21 15:20:00,27.15,27.17,27.13,27.15,320100.0,11.7,11.7086,11.6914,11.7,320100.0
2005-04-21 15:25:00,27.15,27.2,27.15,27.2,306300.0,11.7,11.7215,11.7,11.7215,306300.0
2005-04-21 15:30:00,27.2,27.23,27.18,27.22,464300.0,11.7215,11.7344,11.7129,11.7301,464300.0
2005-04-21 15:35:00,27.22,27.25,27.2,27.24,311500.0,11.7301,11.7431,11.7215,11.7388,311500.0
2005-04-21 15:40:00,27.24,27.25,27.22,27.23,261000.0,11.7388,11.7431,11.7301,11.7344,261000.0
2005-04-21 15:45:00,27.22,27.23,27.13,27.13,308700.0,11.7301,11.7344,11.6914,11.6914,308700.0
2005-04-21 15:50:00,27.13,27.14,27.05,27.09,397500.0,11.6914,11.6957,11.6569,11.6741,397500.0
2005-04-21 15:55:00,27.1,27.24,27.08,27.24,829300.0,11.6784,11.7388,11.6698,11.7388,829300.0
2005-04-22 09:30:00,27.24,27.25,27.18,27.24,577200.0,11.7388,11.7431,11.7129,11.7388,577200.0
2005-04-22 09:35:00,27.24,27.27,27.22,27.23,202400.0,11.7388,11.7517,11.7301,11.7344,202400.0
2005-04-22 09:40:00,27.23,27.24,27.15,27.15,246600.0,11.7344,11.7388,11.7,11.7,246600.0
2005-04-22 09:45:00,27.13,27.21,27.11,27.2,219300.0,11.6914,11.7258,11.6827,11.7215,219300.0
2005-04-22 09:50:00,27.2,27.2,27.11,27.11,317100.0,11.7215,11.7215,11.6827,11.6827,317100.0
2005-04-22 09:55:00,27.11,27.2,27.06,27.18,214500.0,11.6827,11.7215,11.6612,11.7129,214500.0
2005-04-22 10:00:00,27.18,27.2,27.17,27.17,128600.0,11.7129,11.7215,11.7086,11.7086,128600.0
2005-04-22 10:05:00,27.18,27.24,27.17,27.22,185300.0,11.7129,11.7388,11.7086,11.7301,185300.0
2005-04-22 10:10:00,27.22,27.24,27.19,27.24,165300.0,11.7301,11.7388,11.7172,11.7388,165300.0
2005-04-22 10:15:00,27.23,27.28,27.2,27.24,200900.0,11.7344,11.756,11.7215,11.7388,200900.0
2005-04-22 10:20:00,27.24,27.26,27.16,27.19,160300.0,11.7388,11.7474,11.7043,11.7172,160300.0
2005-04-22 10:25:00,27.19,27.25,27.17,27.21,95800.0,11.7172,11.7431,11.7086,11.7258,95800.0
2005-04-22 10:30:00,27.22,27.23,27.2,27.2,94700.0,11.7301,11.7344,11.7215,11.7215,94700.0
2005-04-22 10:35:00,27.2,27.25,27.19,27.25,142900.0,11.7215,11.7431,11.7172,11.7431,142900.0
2005-04-22 10:40:00,27.25,27.27,27.22,27.27,138900.0,11.7431,11.7517,11.7301,11.7517,138900.0
2005-04-22 10:45:00,27.27,27.28,27.25,27.27,153400.0,11.7517,11.756,11.7431,11.7517,153400.0
2005-04-22 10:50:00,27.28,27.28,27.23,27.24,106400.0,11.756,11.756,11.7344,11.7388,106400.0
2005-04-22 10:55:00,27.23,27.24,27.21,27.23,126400.0,11.7344,11.7388,11.7258,11.7344,126400.0
2005-04-22 11:00:00,27.23,27.29,27.23,27.27,276500.0,11.7344,11.7603,11.7344,11.7517,276500.0
2005-04-22 11:05:00,27.27,27.3,27.25,27.26,213600.0,11.7517,11.7646,11.7431,11.7474,213600.0
2005-04-22 11:10:00,27.27,27.29,27.24,27.25,216100.0,11.7517,11.7603,11.7388,11.7431,216100.0
2005-04-22 11:15:00,27.25,27.28,27.24,27.24,144900.0,11.7431,11.756,11.7388,11.7388,144900.0
2005-04-22 11:20:00,27.25,27.26,27.23,27.24,201100.0,11.7431,11.7474,11.7344,11.7388,201100.0
2005-04-22 11:25:00,27.24,27.26,27.23,27.24,120800.0,11.7388,11.7474,11.7344,11.7388,120800.0
2005-04-22 11:30:00,27.24,27.26,27.22,27.24,218500.0,11.7388,11.7474,11.7301,11.7388,218500.0
2005-04-22 11:35:00,27.24,27.26,27.22,27.23,111100.0,11.7388,11.7474,11.7301,11.7344,111100.0
2005-04-22 11:40:00,27.23,27.25,27.2,27.24,169300.0,11.7344,11.7431,11.7215,11.7388,169300.0
2005-04-22 11:45:00,27.23,27.27,27.23,27.24,211300.0,11.7344,11.7517,11.7344,11.7388,211300.0
2005-04-22 11:50:00,27.23,27.24,27.21,27.23,231600.0,11.7344,11.7388,11.7258,11.7344,231600.0
2005-04-22 11:55:00,27.23,27.24,27.22,27.22,369000.0,11.7344,11.7388,11.7301,11.7301,369000.0
2005-04-22 12:00:00,27.23,27.23,27.16,27.16,171300.0,11.7344,11.7344,11.7043,11.7043,171300.0
2005-04-22 12:05:00,27.16,27.16,27.12,27.15,181300.0,11.7043,11.7043,11.687,11.7,181300.0
2005-04-22 12:10:00,27.15,27.17,27.14,27.15,253700.0,11.7,11.7086,11.6957,11.7,253700.0
2005-04-22 12:15:00,27.15,27.19,27.15,27.16,302600.0,11.7,11.7172,11.7,11.7043,302600.0
2005-04-22 12:20:00,27.17,27.18,27.15,27.17,252400.0,11.7086,11.7129,11.7,11.7086,252400.0
2005-04-22 12:25:00,27.16,27.19,27.15,27.17,329200.0,11.7043,11.7172,11.7,11.7086,329200.0
2005-04-22 12:30:00,27.17,27.2,27.16,27.19,262200.0,11.7086,11.7215,11.7043,11.7172,262200.0
2005-04-22 12:35:00,27.18,27.2,27.17,27.19,363500.0,11.7129,11.7215,11.7086,11.7172,363500.0
2005-04-22 12:40:00,27.18,27.2,27.17,27.2,397600.0,11.7129,11.7215,11.7086,11.7215,397600.0
2005-04-22 12:45:00,27.2,27.21,27.18,27.21,83200.0,11.7215,11.7258,11.7129,11.7258,83200.0
2005-04-22 12:50:00,27.2,27.26,27.2,27.24,289400.0,11.7215,11.7474,11.7215,11.7388,289400.0
2005-04-22 12:55:00,27.23,27.25,27.22,27.23,70200.0,11.7344,11.7431,11.7301,11.7344,70200.0
2005-04-22 13:00:00,27.24,27.25,27.19,27.21,66400.0,11.7388,11.7431,11.7172,11.7258,66400.0
2005-04-22 13:05:00,27.22,27.23,27.19,27.2,105800.0,11.7301,11.7344,11.7172,11.7215,105800.0
2005-04-22 13:10:00,27.19,27.23,27.19,27.21,101900.0,11.7172,11.7344,11.7172,11.7258,101900.0
2005-04-22 13:15:00,27.2,27.22,27.2,27.2,76400.0,11.7215,11.7301,11.7215,11.7215,76400.0
2005-04-22 13:20:00,27.2,27.21,27.19,27.2,45200.0,11.7215,11.7258,11.7172,11.7215,45200.0
2005-04-22 13:25:00,27.21,27.23,27.2,27.21,79600.0,11.7258,11.7344,11.7215,11.7258,79600.0
2005-04-22 13:30:00,27.2,27.22,27.19,27.19,83700.0,11.7215,11.7301,11.7172,11.7172,83700.0
2005-04-22 13:35:00,27.2,27.23,27.19,27.23,394200.0,11.7215,11.7344,11.7172,11.7344,394200.0
2005-04-22 13:40:00,27.23,27.23,27.19,27.19,305900.0,11.7344,11.7344,11.7172,11.7172,305900.0
2005-04-22 13:45:00,27.19,27.2,27.18,27.19,109500.0,11.7172,11.7215,11.7129,11.7172,109500.0
2005-04-22 13:50:00,27.18,27.21,27.18,27.21,102600.0,11.7129,11.7258,11.7129,11.7258,102600.0
2005-04-22 13:55:00,27.21,27.24,27.19,27.2,108000.0,11.7258,11.7388,11.7172,11.7215,108000.0
2005-04-22 14:00:00,27.2,27.22,27.19,27.19,159800.0,11.7215,11.7301,11.7172,11.7172,159800.0
2005-04-22 14:05:00,27.2,27.2,27.19,27.2,170500.0,11.7215,11.7215,11.7172,11.7215,170500.0
2005-04-22 14:10:00,27.19,27.2,27.18,27.19,155100.0,11.7172,11.7215,11.7129,11.7172,155100.0
2005-04-22 14:15:00,27.19,27.2,27.17,27.18,202700.0,11.7172,11.7215,11.7086,11.7129,202700.0
2005-04-22 14:20:00,27.18,27.19,27.14,27.15,214200.0,11.7129,11.7172,11.6957,11.7,214200.0
2005-04-22 14:25:00,27.15,27.18,27.14,27.17,204800.0,11.7,11.7129,11.6957,11.7086,204800.0
2005-04-22 14:30:00,27.18,27.18,27.15,27.16,307800.0,11.7129,11.7129,11.7,11.7043,307800.0
2005-04-22 14:35:00,27.16,27.16,27.09,27.1,144200.0,11.7043,11.7043,11.6741,11.6784,144200.0
2005-04-22 14:40:00,27.1,27.15,27.06,27.13,308700.0,11.6784,11.7,11.6612,11.6914,308700.0
2005-04-22 14:45:00,27.14,27.15,27.12,27.12,301900.0,11.6957,11.7,11.687,11.687,301900.0
2005-04-22 14:50:00,27.12,27.15,27.11,27.14,287300.0,11.687,11.7,11.6827,11.6957,287300.0
2005-04-22 14:55:00,27.14,27.16,27.12,27.16,285500.0,11.6957,11.7043,11.687,11.7043,285500.0
2005-04-22 15:00:00,27.16,27.18,27.15,27.17,156100.0,11.7043,11.7129,11.7,11.7086,156100.0
2005-04-22 15:05:00,27.17,27.17,27.14,27.14,163000.0,11.7086,11.7086,11.6957,11.6957,163000.0
2005-04-22 15:10:00,27.14,27.15,27.11,27.11,273300.0,11.6957,11.7,11.6827,11.6827,273300.0
2005-04-22 15:15:00,27.11,27.12,27.04,27.09,311900.0,11.6827,11.687,11.6526,11.6741,311900.0
2005-04-22 15:20:00,27.09,27.12,27.07,27.1,221500.0,11.6741,11.687,11.6655,11.6784,221500.0
2005-04-22 15:25:00,27.09,27.1,27.0,27.02,565600.0,11.6741,11.6784,11.6353,11.6439,565600.0
2005-04-22 15:30:00,27.0,27.06,26.99,27.04,580900.0,11.6353,11.6612,11.631,11.6526,580900.0
2005-04-22 15:35:00,27.03,27.11,27.03,27.07,427200.0,11.6483,11.6827,11.6483,11.6655,427200.0
2005-04-22 15:40:00,27.06,27.13,27.05,27.11,324700.0,11.6612,11.6914,11.6569,11.6827,324700.0
2005-04-22 15:45:00,27.12,27.15,27.08,27.1,655100.0,11.687,11.7,11.6698,11.6784,655100.0
2005-04-22 15:50:00,27.11,27.23,27.08,27.2,495800.0,11.6827,11.7344,11.6698,11.7215,495800.0
2005-04-22 15:55:00,27.2,27.29,27.18,27.22,870900.0,11.7215,11.7603,11.7129,11.7301,870900.0
2005-04-25 09:30:00,27.1,27.18,27.1,27.13,748600.0,11.6784,11.7129,11.6784,11.6914,748600.0
2005-04-25 09:35:00,27.13,27.19,27.08,27.08,334600.0,11.6914,11.7172,11.6698,11.6698,334600.0
2005-04-25 09:40:00,27.08,27.08,26.99,26.99,266800.0,11.6698,11.6698,11.631,11.631,266800.0
2005-04-25 09:45:00,26.99,27.05,26.97,27.02,362700.0,11.631,11.6569,11.6224,11.6439,362700.0
2005-04-25 09:50:00,27.01,27.01,26.97,27.01,292300.0,11.6396,11.6396,11.6224,11.6396,292300.0
2005-04-25 09:55:00,27.02,27.08,26.99,27.02,404800.0,11.6439,11.6698,11.631,11.6439,404800.0
2005-04-25 10:00:00,27.03,27.04,26.97,27.03,464500.0,11.6483,11.6526,11.6224,11.6483,464500.0
2005-04-25 10:05:00,27.04,27.12,26.97,27.08,513900.0,11.6526,11.687,11.6224,11.6698,513900.0
2005-04-25 10:10:00,27.09,27.2,27.07,27.12,429900.0,11.6741,11.7215,11.6655,11.687,429900.0
2005-04-25 10:15:00,27.12,27.18,27.12,27.16,245200.0,11.687,11.7129,11.687,11.7043,245200.0
2005-04-25 10:20:00,27.16,27.17,27.12,27.14,215100.0,11.7043,11.7086,11.687,11.6957,215100.0
2005-04-25 10:25:00,27.14,27.18,26.97,27.16,219300.0,11.6957,11.7129,11.6224,11.7043,219300.0
2005-04-25 10:30:00,27.16,27.18,27.12,27.16,464000.0,11.7043,11.7129,11.687,11.7043,464000.0
2005-04-25 10:35:00,27.16,27.19,27.13,27.15,513100.0,11.7043,11.7172,11.6914,11.7,513100.0
2005-04-25 10:40:00,27.15,27.18,27.12,27.16,730600.0,11.7,11.7129,11.687,11.7043,730600.0
2005-04-25 10:45:00,27.16,27.18,27.13,27.15,273000.0,11.7043,11.7129,11.6914,11.7,273000.0
2005-04-25 10:50:00,27.15,27.16,27.12,27.14,308800.0,11.7,11.7043,11.687,11.6957,308800.0
2005-04-25 10:55:00,27.14,27.15,27.11,27.15,115700.0,11.6957,11.7,11.6827,11.7,115700.0
2005-04-25 11:00:00,27.14,27.15,27.09,27.11,923400.0,11.6957,11.7,11.6741,11.6827,923400.0
2005-04-25 11:05:00,27.11,27.14,27.1,27.12,201400.0,11.6827,11.6957,11.6784,11.687,201400.0
2005-04-25 11:10:00,27.12,27.14,27.07,27.07,134300.0,11.687,11.6957,11.6655,11.6655,134300.0
2005-04-25 11:15:00,27.07,27.1,27.03,27.06,257200.0,11.6655,11.6784,11.6483,11.6612,257200.0
2005-04-25 11:20:00,27.06,27.1,27.05,27.09,184900.0,11.6612,11.6784,11.6569,11.6741,184900.0
2005-04-25 11:25:00,27.1,27.1,27.05,27.06,158200.0,11.6784,11.6784,11.6569,11.6612,158200.0
2005-04-25 11:30:00,27.06,27.1,27.06,27.1,358300.0,11.6612,11.6784,11.6612,11.6784,358300.0
2005-04-25 11:35:00,27.1,27.1,27.05,27.08,329500.0,11.6784,11.6784,11.6569,11.6698,329500.0
2005-04-25 11:40:00,27.08,27.08,27.05,27.05,141600.0,11.6698,11.6698,11.6569,11.6569,141600.0
2005-04-25 11:45:00,27.05,27.08,27.03,27.07,127100.0,11.6569,11.6698,11.6483,11.6655,127100.0
2005-04-25 11:50:00,27.08,27.08,27.01,27.02,205000.0,11.6698,11.6698,11.6396,11.6439,205000.0
2005-04-25 11:55:00,27.02,27.02,26.96,26.97,976400.0,11.6439,11.6439,11.6181,11.6224,976400.0
2005-04-25 12:00:00,26.98,27.02,26.97,27.02,375000.0,11.6267,11.6439,11.6224,11.6439,375000.0
2005-04-25 12:05:00,27.01,27.08,27.0,27.07,274900.0,11.6396,11.6698,11.6353,11.6655,274900.0
2005-04-25 12:10:00,27.08,27.08,27.03,27.03,154300.0,11.6698,11.6698,11.6483,11.6483,154300.0
2005-04-25 12:15:00,27.03,27.03,27.01,27.03,118400.0,11.6483,11.6483,11.6396,11.6483,118400.0
2005-04-25 12:20:00,27.03,27.03,27.0,27.03,166700.0,11.6483,11.6483,11.6353,11.6483,166700.0
2005-04-25 12:25:00,27.03,27.05,27.02,27.03,105400.0,11.6483,11.6569,11.6439,11.6483,105400.0
2005-04-25 12:30:00,27.04,27.08,27.03,27.07,151000.0,11.6526,11.6698,11.6483,11.6655,151000.0
2005-04-25 12:35:00,27.07,27.08,27.06,27.07,78800.0,11.6655,11.6698,11.6612,11.6655,78800.0
2005-04-25 12:40:00,27.08,27.1,27.05,27.05,202100.0,11.6698,11.6784,11.6569,11.6569,202100.0
2005-04-25 12:45:00,27.06,27.07,26.99,27.02,266700.0,11.6612,11.6655,11.631,11.6439,266700.0
2005-04-25 12:50:00,27.01,27.06,27.01,27.06,139300.0,11.6396,11.6612,11.6396,11.6612,139300.0
2005-04-25 12:55:00,27.05,27.06,27.04,27.05,99100.0,11.6569,11.6612,11.6526,11.6569,99100.0
2005-04-25 13:00:00,27.05,27.05,27.01,27.03,139100.0,11.6569,11.6569,11.6396,11.6483,139100.0
2005-04-25 13:05:00,27.04,27.04,27.03,27.03,36400.0,11.6526,11.6526,11.6483,11.6483,36400.0
2005-04-25 13:10:00,27.03,27.08,27.03,27.07,89500.0,11.6483,11.6698,11.6483,11.6655,89500.0
2005-04-25 13:15:00,27.08,27.1,27.08,27.08,128900.0,11.6698,11.6784,11.6698,11.6698,128900.0
2005-04-25 13:20:00,27.08,27.09,27.07,27.08,75400.0,11.6698,11.6741,11.6655,11.6698,75400.0
2005-04-25 13:25:00,27.08,27.1,27.06,27.07,57900.0,11.6698,11.6784,11.6612,11.6655,57900.0
2005-04-25 13:30:00,27.08,27.11,27.07,27.08,160500.0,11.6698,11.6827,11.6655,11.6698,160500.0
2005-04-25 13:35:00,27.07,27.1,27.07,27.1,257700.0,11.6655,11.6784,11.6655,11.6784,257700.0
2005-04-25 13:40:00,27.1,27.1,27.08,27.09,194000.0,11.6784,11.6784,11.6698,11.6741,194000.0
2005-04-25 13:45:00,27.08,27.09,27.04,27.07,141900.0,11.6698,11.6741,11.6526,11.6655,141900.0
2005-04-25 13:50:00,27.07,27.07,27.03,27.05,101100.0,11.6655,11.6655,11.6483,11.6569,101100.0
2005-04-25 13:55:00,27.05,27.09,27.05,27.07,112400.0,11.6569,11.6741,11.6569,11.6655,112400.0
2005-04-25 14:00:00,27.07,27.1,27.06,27.08,216500.0,11.6655,11.6784,11.6612,11.6698,216500.0
2005-04-25 14:05:00,27.09,27.11,27.08,27.09,99400.0,11.6741,11.6827,11.6698,11.6741,99400.0
2005-04-25 14:10:00,27.08,27.1,27.04,27.05,269000.0,11.6698,11.6784,11.6526,11.6569,269000.0
2005-04-25 14:15:00,27.05,27.06,27.01,27.01,423100.0,11.6569,11.6612,11.6396,11.6396,423100.0
2005-04-25 14:20:00,27.01,27.06,27.01,27.05,149600.0,11.6396,11.6612,11.6396,11.6569,149600.0
2005-04-25 14:25:00,27.05,27.05,27.0,27.0,331700.0,11.6569,11.6569,11.6353,11.6353,331700.0
2005-04-25 14:30:00,27.0,27.01,26.97,26.99,553700.0,11.6353,11.6396,11.6224,11.631,553700.0
2005-04-25 14:35:00,26.98,27.0,26.97,27.0,334900.0,11.6267,11.6353,11.6224,11.6353,334900.0
2005-04-25 14:40:00,26.99,27.0,26.98,26.99,365300.0,11.631,11.6353,11.6267,11.631,365300.0
2005-04-25 14:45:00,26.99,27.0,26.95,26.97,369900.0,11.631,11.6353,11.6138,11.6224,369900.0
2005-04-25 14:50:00,26.98,26.99,26.96,26.97,137900.0,11.6267,11.631,11.6181,11.6224,137900.0
2005-04-25 14:55:00,26.98,26.99,26.95,26.96,214900.0,11.6267,11.631,11.6138,11.6181,214900.0
2005-04-25 15:00:00,26.96,26.97,26.89,26.9,459300.0,11.6181,11.6224,11.5879,11.5922,459300.0
2005-04-25 15:05:00,26.9,26.94,26.9,26.94,288700.0,11.5922,11.6095,11.5922,11.6095,288700.0
2005-04-25 15:10:00,26.95,26.96,26.91,26.91,163000.0,11.6138,11.6181,11.5965,11.5965,163000.0
2005-04-25 15:15:00,26.91,26.92,26.89,26.9,301200.0,11.5965,11.6009,11.5879,11.5922,301200.0
2005-04-25 15:20:00,26.89,26.93,26.89,26.91,290500.0,11.5879,11.6052,11.5879,11.5965,290500.0
2005-04-25 15:25:00,26.92,26.96,26.91,26.96,280100.0,11.6009,11.6181,11.5965,11.6181,280100.0
2005-04-25 15:30:00,26.96,27.06,26.95,27.05,806400.0,11.6181,11.6612,11.6138,11.6569,806400.0
2005-04-25 15:35:00,27.04,27.06,27.01,27.03,203200.0,11.6526,11.6612,11.6396,11.6483,203200.0
2005-04-25 15:40:00,27.02,27.06,27.02,27.06,663800.0,11.6439,11.6612,11.6439,11.6612,663800.0
2005-04-25 15:45:00,27.06,27.06,27.03,27.04,340500.0,11.6612,11.6612,11.6483,11.6526,340500.0
2005-04-25 15:50:00,27.04,27.04,27.0,27.03,450500.0,11.6526,11.6526,11.6353,11.6483,450500.0
2005-04-25 15:55:00,27.03,27.06,27.01,27.02,504900.0,11.6483,11.6612,11.6396,11.6439,504900.0
2005-04-26 09:30:00,26.95,27.0,26.84,26.96,682900.0,11.6138,11.6353,11.5664,11.6181,682900.0
2005-04-26 09:35:00,26.98,26.99,26.92,26.94,403700.0,11.6267,11.631,11.6009,11.6095,403700.0
2005-04-26 09:40:00,26.92,26.94,26.88,26.89,258500.0,11.6009,11.6095,11.5836,11.5879,258500.0
2005-04-26 09:45:00,26.9,26.94,26.9,26.91,831200.0,11.5922,11.6095,11.5922,11.5965,831200.0
2005-04-26 09:50:00,26.92,26.96,26.91,26.93,227200.0,11.6009,11.6181,11.5965,11.6052,227200.0
2005-04-26 09:55:00,26.93,26.94,26.88,26.88,324500.0,11.6052,11.6095,11.5836,11.5836,324500.0
2005-04-26 10:00:00,26.9,26.91,26.84,26.88,469600.0,11.5922,11.5965,11.5664,11.5836,469600.0
2005-04-26 10:05:00,26.89,26.94,26.87,26.92,439200.0,11.5879,11.6095,11.5793,11.6009,439200.0
2005-04-26 10:10:00,26.92,26.97,26.92,26.92,208900.0,11.6009,11.6224,11.6009,11.6009,208900.0
2005-04-26 10:15:00,26.93,26.95,26.9,26.93,376600.0,11.6052,11.6138,11.5922,11.6052,376600.0
2005-04-26 10:20:00,26.94,26.95,26.88,26.88,251200.0,11.6095,11.6138,11.5836,11.5836,251200.0
2005-04-26 10:25:00,26.88,26.9,26.85,26.88,296900.0,11.5836,11.5922,11.5707,11.5836,296900.0
2005-04-26 10:30:00,26.89,26.92,26.88,26.91,160300.0,11.5879,11.6009,11.5836,11.5965,160300.0
2005-04-26 10:35:00,26.91,26.94,26.9,26.94,298100.0,11.5965,11.6095,11.5922,11.6095,298100.0
2005-04-26 10:40:00,26.93,26.97,26.93,26.95,280600.0,11.6052,11.6224,11.6052,11.6138,280600.0
2005-04-26 10:45:00,26.96,26.96,26.93,26.94,198800.0,11.6181,11.6181,11.6052,11.6095,198800.0
2005-04-26 10:50:00,26.94,26.98,26.93,26.97,178900.0,11.6095,11.6267,11.6052,11.6224,178900.0
2005-04-26 10:55:00,26.97,26.98,26.94,26.96,180000.0,11.6224,11.6267,11.6095,11.6181,180000.0
2005-04-26 11:00:00,26.96,26.98,26.96,26.98,179000.0,11.6181,11.6267,11.6181,11.6267,179000.0
2005-04-26 11:05:00,26.98,27.01,26.97,27.0,506400.0,11.6267,11.6396,11.6224,11.6353,506400.0
2005-04-26 11:10:00,27.0,27.03,26.99,27.03,168300.0,11.6353,11.6483,11.631,11.6483,168300.0
2005-04-26 11:15:00,27.03,27.04,26.98,26.98,486900.0,11.6483,11.6526,11.6267,11.6267,486900.0
2005-04-26 11:20:00,26.98,26.99,26.92,26.97,229300.0,11.6267,11.631,11.6009,11.6224,229300.0
2005-04-26 11:25:00,26.98,27.04,26.97,27.04,140800.0,11.6267,11.6526,11.6224,11.6526,140800.0
2005-04-26 11:30:00,27.04,27.04,27.03,27.03,76000.0,11.6526,11.6526,11.6483,11.6483,76000.0
2005-04-26 11:35:00,27.03,27.1,27.01,27.06,409200.0,11.6483,11.6784,11.6396,11.6612,409200.0
2005-04-26 11:40:00,27.06,27.08,27.04,27.08,115900.0,11.6612,11.6698,11.6526,11.6698,115900.0
2005-04-26 11:45:00,27.08,27.08,27.03,27.05,155300.0,11.6698,11.6698,11.6483,11.6569,155300.0
2005-04-26 11:50:00,27.06,27.06,27.0,27.0,269500.0,11.6612,11.6612,11.6353,11.6353,269500.0
2005-04-26 11:55:00,27.01,27.03,27.01,27.02,177600.0,11.6396,11.6483,11.6396,11.6439,177600.0
2005-04-26 12:00:00,27.03,27.03,27.0,27.0,82300.0,11.6483,11.6483,11.6353,11.6353,82300.0
2005-04-26 12:05:00,27.0,27.0,26.98,26.98,70000.0,11.6353,11.6353,11.6267,11.6267,70000.0
2005-04-26 12:10:00,26.99,26.99,26.96,26.97,217400.0,11.631,11.631,11.6181,11.6224,217400.0
2005-04-26 12:15:00,26.96,27.0,26.96,26.99,98700.0,11.6181,11.6353,11.6181,11.631,98700.0
2005-04-26 12:20:00,26.99,27.0,26.97,26.97,383600.0,11.631,11.6353,11.6224,11.6224,383600.0
2005-04-26 12:25:00,26.98,26.98,26.96,26.97,290800.0,11.6267,11.6267,11.6181,11.6224,290800.0
2005-04-26 12:30:00,26.97,26.97,26.95,26.95,89100.0,11.6224,11.6224,11.6138,11.6138,89100.0
2005-04-26 12:35:00,26.96,26.96,26.9,26.92,258300.0,11.6181,11.6181,11.5922,11.6009,258300.0
2005-04-26 12:40:00,26.91,26.92,26.9,26.92,213500.0,11.5965,11.6009,11.5922,11.6009,213500.0
2005-04-26 12:45:00,26.92,26.93,26.91,26.93,279400.0,11.6009,11.6052,11.5965,11.6052,279400.0
2005-04-26 12:50:00,26.92,26.95,26.92,26.94,175000.0,11.6009,11.6138,11.6009,11.6095,175000.0
2005-04-26 12:55:00,26.94,26.95,26.92,26.92,106200.0,11.6095,11.6138,11.6009,11.6009,106200.0
2005-04-26 13:00:00,26.93,26.93,26.86,26.87,342800.0,11.6052,11.6052,11.575,11.5793,342800.0
2005-04-26 13:05:00,26.87,26.9,26.86,26.87,157600.0,11.5793,11.5922,11.575,11.5793,157600.0
2005-04-26 13:10:00,26.88,26.89,26.86,26.88,280100.0,11.5836,11.5879,11.575,11.5836,280100.0
2005-04-26 13:15:00,26.88,26.88,26.85,26.86,338400.0,11.5836,11.5836,11.5707,11.575,338400.0
2005-04-26 13:20:00,26.85,26.86,26.83,26.85,152600.0,11.5707,11.575,11.5621,11.5707,152600.0
2005-04-26 13:25:00,26.85,26.85,26.81,26.81,149900.0,11.5707,11.5707,11.5534,11.5534,149900.0
2005-04-26 13:30:00,26.81,26.85,26.81,26.84,207600.0,11.5534,11.5707,11.5534,11.5664,207600.0
2005-04-26 13:35:00,26.84,26.9,26.84,26.9,105200.0,11.5664,11.5922,11.5664,11.5922,105200.0
2005-04-26 13:40:00,26.9,26.94,26.89,26.89,166400.0,11.5922,11.6095,11.5879,11.5879,166400.0
2005-04-26 13:45:00,26.89,26.93,26.88,26.9,192400.0,11.5879,11.6052,11.5836,11.5922,192400.0
2005-04-26 13:50:00,26.91,26.94,26.88,26.93,177400.0,11.5965,11.6095,11.5836,11.6052,177400.0
2005-04-26 13:55:00,26.92,26.97,26.92,26.94,222700.0,11.6009,11.6224,11.6009,11.6095,222700.0
2005-04-26 14:00:00,26.94,26.95,26.89,26.91,119100.0,11.6095,11.6138,11.5879,11.5965,119100.0
2005-04-26 14:05:00,26.92,26.92,26.84,26.88,165700.0,11.6009,11.6009,11.5664,11.5836,165700.0
2005-04-26 14:10:00,26.88,26.91,26.87,26.9,116200.0,11.5836,11.5965,11.5793,11.5922,116200.0
2005-04-26 14:15:00,26.91,26.91,26.85,26.89,186200.0,11.5965,11.5965,11.5707,11.5879,186200.0
2005-04-26 14:20:00,26.89,26.91,26.86,26.91,207400.0,11.5879,11.5965,11.575,11.5965,207400.0
2005-04-26 14:25:00,26.92,26.92,26.87,26.89,239100.0,11.6009,11.6009,11.5793,11.5879,239100.0
2005-04-26 14:30:00,26.9,26.92,26.88,26.89,221100.0,11.5922,11.6009,11.5836,11.5879,221100.0
2005-04-26 14:35:00,26.89,26.91,26.87,26.88,349700.0,11.5879,11.5965,11.5793,11.5836,349700.0
2005-04-26 14:40:00,26.88,26.9,26.88,26.88,104500.0,11.5836,11.5922,11.5836,11.5836,104500.0
2005-04-26 14:45:00,26.88,26.91,26.86,26.88,289700.0,11.5836,11.5965,11.575,11.5836,289700.0
2005-04-26 14:50:00,26.87,26.89,26.87,26.89,92600.0,11.5793,11.5879,11.5793,11.5879,92600.0
2005-04-26 14:55:00,26.89,26.89,26.84,26.84,240300.0,11.5879,11.5879,11.5664,11.5664,240300.0
2005-04-26 15:00:00,26.84,26.91,26.82,26.91,408300.0,11.5664,11.5965,11.5578,11.5965,408300.0
2005-04-26 15:05:00,26.9,26.93,26.9,26.93,228500.0,11.5922,11.6052,11.5922,11.6052,228500.0
2005-04-26 15:10:00,26.9,26.93,26.9,26.91,293000.0,11.5922,11.6052,11.5922,11.5965,293000.0
2005-04-26 15:15:00,26.91,26.91,26.86,26.88,237700.0,11.5965,11.5965,11.575,11.5836,237700.0
2005-04-26 15:20:00,26.88,26.96,26.88,26.96,213300.0,11.5836,11.6181,11.5836,11.6181,213300.0
2005-04-26 15:25:00,26.96,26.97,26.91,26.91,276600.0,11.6181,11.6224,11.5965,11.5965,276600.0
2005-04-26 15:30:00,26.92,26.93,26.9,26.9,170600.0,11.6009,11.6052,11.5922,11.5922,170600.0
2005-04-26 15:35:00,26.9,26.91,26.87,26.88,260600.0,11.5922,11.5965,11.5793,11.5836,260600.0
2005-04-26 15:40:00,26.88,26.92,26.84,26.9,1249700.0,11.5836,11.6009,11.5664,11.5922,1249700.0
2005-04-26 15:45:00,26.9,26.94,26.9,26.92,268600.0,11.5922,11.6095,11.5922,11.6009,268600.0
2005-04-26 15:50:00,26.92,26.93,26.88,26.91,354600.0,11.6009,11.6052,11.5836,11.5965,354600.0
2005-04-26 15:55:00,26.92,26.93,26.89,26.9,524900.0,11.6009,11.6052,11.5879,11.5922,524900.0
2005-04-27 09:30:00,26.86,26.88,26.83,26.84,471900.0,11.575,11.5836,11.5621,11.5664,471900.0
2005-04-27 09:35:00,26.84,26.84,26.78,26.8,292400.0,11.5664,11.5664,11.5405,11.5491,292400.0
2005-04-27 09:40:00,26.81,26.85,26.77,26.83,197000.0,11.5534,11.5707,11.5362,11.5621,197000.0
2005-04-27 09:45:00,26.83,26.85,26.8,26.8,228200.0,11.5621,11.5707,11.5491,11.5491,228200.0
2005-04-27 09:50:00,26.81,26.82,26.77,26.77,190200.0,11.5534,11.5578,11.5362,11.5362,190200.0
2005-04-27 09:55:00,26.78,26.82,26.77,26.8,289600.0,11.5405,11.5578,11.5362,11.5491,289600.0
2005-04-27 10:00:00,26.8,26.81,26.76,26.77,267800.0,11.5491,11.5534,11.5319,11.5362,267800.0
2005-04-27 10:05:00,26.77,26.77,26.73,26.73,277700.0,11.5362,11.5362,11.519,11.519,277700.0
2005-04-27 10:10:00,26.73,26.79,26.73,26.78,222300.0,11.519,11.5448,11.519,11.5405,222300.0
2005-04-27 10:15:00,26.78,26.82,26.77,26.77,326200.0,11.5405,11.5578,11.5362,11.5362,326200.0
2005-04-27 10:20:00,26.78,26.79,26.74,26.76,218100.0,11.5405,11.5448,11.5233,11.5319,218100.0
2005-04-27 10:25:00,26.76,26.79,26.74,26.79,204800.0,11.5319,11.5448,11.5233,11.5448,204800.0
2005-04-27 10:30:00,26.79,26.87,26.78,26.85,341700.0,11.5448,11.5793,11.5405,11.5707,341700.0
2005-04-27 10:35:00,26.84,26.86,26.81,26.81,148100.0,11.5664,11.575,11.5534,11.5534,148100.0
2005-04-27 10:40:00,26.8,26.81,26.76,26.77,215000.0,11.5491,11.5534,11.5319,11.5362,215000.0
2005-04-27 10:45:00,26.76,26.81,26.76,26.8,121200.0,11.5319,11.5534,11.5319,11.5491,121200.0
2005-04-27 10:50:00,26.79,26.8,26.72,26.8,115000.0,11.5448,11.5491,11.5147,11.5491,115000.0
2005-04-27 10:55:00,26.79,26.81,26.78,26.8,168400.0,11.5448,11.5534,11.5405,11.5491,168400.0
2005-04-27 11:00:00,26.79,26.8,26.77,26.78,113100.0,11.5448,11.5491,11.5362,11.5405,113100.0
2005-04-27 11:05:00,26.77,26.79,26.77,26.78,106000.0,11.5362,11.5448,11.5362,11.5405,106000.0
2005-04-27 11:10:00,26.78,26.8,26.77,26.79,87400.0,11.5405,11.5491,11.5362,11.5448,87400.0
2005-04-27 11:15:00,26.79,26.81,26.78,26.79,184300.0,11.5448,11.5534,11.5405,11.5448,184300.0
2005-04-27 11:20:00,26.79,26.81,26.77,26.81,151100.0,11.5448,11.5534,11.5362,11.5534,151100.0
2005-04-27 11:25:00,26.82,26.84,26.8,26.8,296600.0,11.5578,11.5664,11.5491,11.5491,296600.0
2005-04-27 11:30:00,26.8,26.85,26.78,26.85,243500.0,11.5491,11.5707,11.5405,11.5707,243500.0
2005-04-27 11:35:00,26.84,26.85,26.8,26.81,143900.0,11.5664,11.5707,11.5491,11.5534,143900.0
2005-04-27 11:40:00,26.8,26.82,26.77,26.81,96000.0,11.5491,11.5578,11.5362,11.5534,96000.0
2005-04-27 11:45:00,26.81,26.85,26.81,26.84,168200.0,11.5534,11.5707,11.5534,11.5664,168200.0
2005-04-27 11:50:00,26.83,26.84,26.81,26.83,158800.0,11.5621,11.5664,11.5534,11.5621,158800.0
2005-04-27 11:55:00,26.83,26.86,26.81,26.84,258500.0,11.5621,11.575,11.5534,11.5664,258500.0
2005-04-27 12:00:00,26.85,26.93,26.85,26.88,337400.0,11.5707,11.6052,11.5707,11.5836,337400.0
2005-04-27 12:05:00,26.88,26.95,26.86,26.9,226800.0,11.5836,11.6138,11.575,11.5922,226800.0
2005-04-27 12:10:00,26.9,26.95,26.89,26.91,303300.0,11.5922,11.6138,11.5879,11.5965,303300.0
2005-04-27 12:15:00,26.92,26.93,26.9,26.91,243900.0,11.6009,11.6052,11.5922,11.5965,243900.0
2005-04-27 12:20:00,26.92,26.92,26.9,26.9,117400.0,11.6009,11.6009,11.5922,11.5922,117400.0
2005-04-27 12:25:00,26.91,26.91,26.89,26.91,107700.0,11.5965,11.5965,11.5879,11.5965,107700.0
2005-04-27 12:30:00,26.91,26.91,26.88,26.89,174500.0,11.5965,11.5965,11.5836,11.5879,174500.0
2005-04-27 12:35:00,26.9,26.9,26.87,26.88,114300.0,11.5922,11.5922,11.5793,11.5836,114300.0
2005-04-27 12:40:00,26.89,26.91,26.87,26.9,90000.0,11.5879,11.5965,11.5793,11.5922,90000.0
2005-04-27 12:45:00,26.89,26.91,26.88,26.88,167600.0,11.5879,11.5965,11.5836,11.5836,167600.0
2005-04-27 12:50:00,26.89,26.89,26.85,26.85,122800.0,11.5879,11.5879,11.5707,11.5707,122800.0
2005-04-27 12:55:00,26.86,26.89,26.85,26.89,339900.0,11.575,11.5879,11.5707,11.5879,339900.0
2005-04-27 13:00:00,26.89,26.89,26.86,26.89,327800.0,11.5879,11.5879,11.575,11.5879,327800.0
2005-04-27 13:05:00,26.89,26.92,26.87,26.92,186400.0,11.5879,11.6009,11.5793,11.6009,186400.0
2005-04-27 13:10:00,26.92,26.95,26.89,26.92,201500.0,11.6009,11.6138,11.5879,11.6009,201500.0
2005-04-27 13:15:00,26.92,26.92,26.89,26.9,160200.0,11.6009,11.6009,11.5879,11.5922,160200.0
2005-04-27 13:20:00,26.9,26.9,26.88,26.88,74100.0,11.5922,11.5922,11.5836,11.5836,74100.0
2005-04-27 13:25:00,26.88,26.9,26.88,26.89,137400.0,11.5836,11.5922,11.5836,11.5879,137400.0
2005-04-27 13:30:00,26.89,26.93,26.89,26.92,116300.0,11.5879,11.6052,11.5879,11.6009,116300.0
2005-04-27 13:35:00,26.92,26.92,26.89,26.9,164500.0,11.6009,11.6009,11.5879,11.5922,164500.0
2005-04-27 13:40:00,26.9,26.91,26.86,26.86,103100.0,11.5922,11.5965,11.575,11.575,103100.0
2005-04-27 13:45:00,26.86,26.88,26.85,26.86,106000.0,11.575,11.5836,11.5707,11.575,106000.0
2005-04-27 13:50:00,26.86,26.88,26.85,26.88,114000.0,11.575,11.5836,11.5707,11.5836,114000.0
2005-04-27 13:55:00,26.87,26.88,26.86,26.87,138200.0,11.5793,11.5836,11.575,11.5793,138200.0
2005-04-27 14:00:00,26.87,26.9,26.86,26.88,165900.0,11.5793,11.5922,11.575,11.5836,165900.0
2005-04-27 14:05:00,26.88,26.89,26.87,26.87,145600.0,11.5836,11.5879,11.5793,11.5793,145600.0
2005-04-27 14:10:00,26.87,26.88,26.85,26.86,92400.0,11.5793,11.5836,11.5707,11.575,92400.0
2005-04-27 14:15:00,26.85,26.86,26.85,26.86,108500.0,11.5707,11.575,11.5707,11.575,108500.0
2005-04-27 14:20:00,26.86,26.88,26.85,26.87,142000.0,11.575,11.5836,11.5707,11.5793,142000.0
2005-04-27 14:25:00,26.88,26.9,26.87,26.89,240700.0,11.5836,11.5922,11.5793,11.5879,240700.0
2005-04-27 14:30:00,26.9,26.9,26.86,26.87,121100.0,11.5922,11.5922,11.575,11.5793,121100.0
2005-04-27 14:35:00,26.86,26.87,26.85,26.85,67500.0,11.575,11.5793,11.5707,11.5707,67500.0
2005-04-27 14:40:00,26.85,26.86,26.82,26.84,184100.0,11.5707,11.575,11.5578,11.5664,184100.0
2005-04-27 14:45:00,26.84,26.87,26.83,26.85,97400.0,11.5664,11.5793,11.5621,11.5707,97400.0
2005-04-27 14:50:00,26.85,26.9,26.85,26.88,253100.0,11.5707,11.5922,11.5707,11.5836,253100.0
2005-04-27 14:55:00,26.88,26.9,26.88,26.89,196400.0,11.5836,11.5922,11.5836,11.5879,196400.0
2005-04-27 15:00:00,26.89,26.91,26.88,26.91,285000.0,11.5879,11.5965,11.5836,11.5965,285000.0
2005-04-27 15:05:00,26.9,26.91,26.83,26.83,141200.0,11.5922,11.5965,11.5621,11.5621,141200.0
2005-04-27 15:10:00,26.83,26.86,26.81,26.86,205200.0,11.5621,11.575,11.5534,11.575,205200.0
2005-04-27 15:15:00,26.86,26.86,26.83,26.83,97100.0,11.575,11.575,11.5621,11.5621,97100.0
2005-04-27 15:20:00,26.83,26.85,26.83,26.85,154100.0,11.5621,11.5707,11.5621,11.5707,154100.0
2005-04-27 15:25:00,26.84,26.85,26.82,26.83,304300.0,11.5664,11.5707,11.5578,11.5621,304300.0
2005-04-27 15:30:00,26.83,26.84,26.82,26.83,280900.0,11.5621,11.5664,11.5578,11.5621,280900.0
2005-04-27 15:35:00,26.83,26.84,26.83,26.83,229200.0,11.5621,11.5664,11.5621,11.5621,229200.0
2005-04-27 15:40:00,26.84,26.9,26.83,26.85,337600.0,11.5664,11.5922,11.5621,11.5707,337600.0
2005-04-27 15:45:00,26.87,26.9,26.85,26.9,300700.0,11.5793,11.5922,11.5707,11.5922,300700.0
2005-04-27 15:50:00,26.9,26.95,26.89,26.94,415000.0,11.5922,11.6138,11.5879,11.6095,415000.0
2005-04-27 15:55:00,26.95,26.99,26.9,26.98,577400.0,11.6138,11.631,11.5922,11.6267,577400.0
2005-04-28 09:30:00,26.86,26.97,26.85,26.97,792100.0,11.575,11.6224,11.5707,11.6224,792100.0
2005-04-28 09:35:00,26.96,27.0,26.94,26.99,480200.0,11.6181,11.6353,11.6095,11.631,480200.0
2005-04-28 09:40:00,26.99,27.06,26.97,26.97,414900.0,11.631,11.6612,11.6224,11.6224,414900.0
2005-04-28 09:45:00,26.98,26.99,26.95,26.95,214700.0,11.6267,11.631,11.6138,11.6138,214700.0
2005-04-28 09:50:00,26.96,26.98,26.9,26.9,290700.0,11.6181,11.6267,11.5922,11.5922,290700.0
2005-04-28 09:55:00,26.9,26.94,26.87,26.88,171200.0,11.5922,11.6095,11.5793,11.5836,171200.0
2005-04-28 10:00:00,26.88,26.98,26.87,26.96,286800.0,11.5836,11.6267,11.5793,11.6181,286800.0
2005-04-28 10:05:00,26.99,26.99,26.91,26.98,218400.0,11.631,11.631,11.5965,11.6267,218400.0
2005-04-28 10:10:00,26.92,26.98,26.91,26.92,135100.0,11.6009,11.6267,11.5965,11.6009,135100.0
2005-04-28 10:15:00,26.92,26.94,26.88,26.91,344100.0,11.6009,11.6095,11.5836,11.5965,344100.0
2005-04-28 10:20:00,26.9,26.95,26.89,26.94,303300.0,11.5922,11.6138,11.5879,11.6095,303300.0
2005-04-28 10:25:00,26.92,26.94,26.9,26.91,566100.0,11.6009,11.6095,11.5922,11.5965,566100.0
2005-04-28 10:30:00,26.92,26.95,26.9,26.95,470100.0,11.6009,11.6138,11.5922,11.6138,470100.0
2005-04-28 10:35:00,26.95,26.97,26.92,26.93,321600.0,11.6138,11.6224,11.6009,11.6052,321600.0
2005-04-28 10:40:00,26.93,26.95,26.9,26.92,188100.0,11.6052,11.6138,11.5922,11.6009,188100.0
2005-04-28 10:45:00,26.92,26.92,26.9,26.91,164900.0,11.6009,11.6009,11.5922,11.5965,164900.0
2005-04-28 10:50:00,26.92,26.92,26.88,26.88,407500.0,11.6009,11.6009,11.5836,11.5836,407500.0
2005-04-28 10:55:00,26.88,26.91,26.87,26.9,146000.0,11.5836,11.5965,11.5793,11.5922,146000.0
2005-04-28 11:00:00,26.9,26.9,26.85,26.87,255700.0,11.5922,11.5922,11.5707,11.5793,255700.0
2005-04-28 11:05:00,26.87,26.88,26.85,26.87,275800.0,11.5793,11.5836,11.5707,11.5793,275800.0
2005-04-28 11:10:00,26.87,26.88,26.85,26.86,522900.0,11.5793,11.5836,11.5707,11.575,522900.0
2005-04-28 11:15:00,26.86,26.89,26.85,26.88,336000.0,11.575,11.5879,11.5707,11.5836,336000.0
2005-04-28 11:20:00,26.88,26.88,26.84,26.84,639600.0,11.5836,11.5836,11.5664,11.5664,639600.0
2005-04-28 11:25:00,26.85,26.85,26.8,26.82,263000.0,11.5707,11.5707,11.5491,11.5578,263000.0
2005-04-28 11:30:00,26.82,26.82,26.79,26.79,200100.0,11.5578,11.5578,11.5448,11.5448,200100.0
2005-04-28 11:35:00,26.79,26.8,26.76,26.77,146300.0,11.5448,11.5491,11.5319,11.5362,146300.0
2005-04-28 11:40:00,26.78,26.78,26.74,26.76,279400.0,11.5405,11.5405,11.5233,11.5319,279400.0
2005-04-28 11:45:00,26.77,26.8,26.75,26.79,100800.0,11.5362,11.5491,11.5276,11.5448,100800.0
2005-04-28 11:50:00,26.8,26.8,26.77,26.78,141600.0,11.5491,11.5491,11.5362,11.5405,141600.0
2005-04-28 11:55:00,26.79,26.79,26.77,26.77,84600.0,11.5448,11.5448,11.5362,11.5362,84600.0
2005-04-28 12:00:00,26.77,26.87,26.75,26.78,650300.0,11.5362,11.5793,11.5276,11.5405,650300.0
2005-04-28 12:05:00,26.79,26.8,26.75,26.75,114500.0,11.5448,11.5491,11.5276,11.5276,114500.0
2005-04-28 12:10:00,26.76,26.76,26.73,26.73,190600.0,11.5319,11.5319,11.519,11.519,190600.0
2005-04-28 12:15:00,26.73,26.77,26.72,26.75,84000.0,11.519,11.5362,11.5147,11.5276,84000.0
2005-04-28 12:20:00,26.74,26.78,26.74,26.77,124900.0,11.5233,11.5405,11.5233,11.5362,124900.0
2005-04-28 12:25:00,26.77,26.81,26.77,26.79,61300.0,11.5362,11.5534,11.5362,11.5448,61300.0
2005-04-28 12:30:00,26.8,26.82,26.78,26.8,62900.0,11.5491,11.5578,11.5405,11.5491,62900.0
2005-04-28 12:35:00,26.8,26.81,26.78,26.79,125800.0,11.5491,11.5534,11.5405,11.5448,125800.0
2005-04-28 12:40:00,26.79,26.81,26.77,26.81,78000.0,11.5448,11.5534,11.5362,11.5534,78000.0
2005-04-28 12:45:00,26.81,26.82,26.78,26.78,90100.0,11.5534,11.5578,11.5405,11.5405,90100.0
2005-04-28 12:50:00,26.78,26.79,26.77,26.77,51300.0,11.5405,11.5448,11.5362,11.5362,51300.0
2005-04-28 12:55:00,26.78,26.79,26.75,26.75,163700.0,11.5405,11.5448,11.5276,11.5276,163700.0
2005-04-28 13:00:00,26.76,26.78,26.72,26.74,534000.0,11.5319,11.5405,11.5147,11.5233,534000.0
2005-04-28 13:05:00,26.74,26.75,26.73,26.73,136600.0,11.5233,11.5276,11.519,11.519,136600.0
2005-04-28 13:10:00,26.73,26.75,26.73,26.74,124600.0,11.519,11.5276,11.519,11.5233,124600.0
2005-04-28 13:15:00,26.74,26.75,26.7,26.72,137700.0,11.5233,11.5276,11.506,11.5147,137700.0
2005-04-28 13:20:00,26.71,26.74,26.59,26.72,288100.0,11.5104,11.5233,11.4586,11.5147,288100.0
2005-04-28 13:25:00,26.72,26.72,26.7,26.72,166800.0,11.5147,11.5147,11.506,11.5147,166800.0
2005-04-28 13:30:00,26.71,26.73,26.69,26.7,213200.0,11.5104,11.519,11.5017,11.506,213200.0
2005-04-28 13:35:00,26.71,26.72,26.68,26.7,347600.0,11.5104,11.5147,11.4974,11.506,347600.0
2005-04-28 13:40:00,26.7,26.73,26.68,26.69,342200.0,11.506,11.519,11.4974,11.5017,342200.0
2005-04-28 13:45:00,26.68,26.69,26.65,26.68,207200.0,11.4974,11.5017,11.4845,11.4974,207200.0
2005-04-28 13:50:00,26.69,26.75,26.68,26.74,275200.0,11.5017,11.5276,11.4974,11.5233,275200.0
2005-04-28 13:55:00,26.74,26.75,26.7,26.71,327600.0,11.5233,11.5276,11.506,11.5104,327600.0
2005-04-28 14:00:00,26.72,26.72,26.69,26.7,348900.0,11.5147,11.5147,11.5017,11.506,348900.0
2005-04-28 14:05:00,26.7,26.71,26.65,26.68,288900.0,11.506,11.5104,11.4845,11.4974,288900.0
2005-04-28 14:10:00,26.69,26.69,26.66,26.66,124700.0,11.5017,11.5017,11.4888,11.4888,124700.0
2005-04-28 14:15:00,26.67,26.7,26.66,26.66,204900.0,11.4931,11.506,11.4888,11.4888,204900.0
2005-04-28 14:20:00,26.67,26.68,26.61,26.63,298900.0,11.4931,11.4974,11.4673,11.4759,298900.0
2005-04-28 14:25:00,26.64,26.67,26.59,26.66,225900.0,11.4802,11.4931,11.4586,11.4888,225900.0
2005-04-28 14:30:00,26.65,26.66,26.63,26.64,151600.0,11.4845,11.4888,11.4759,11.4802,151600.0
2005-04-28 14:35:00,26.64,26.67,26.63,26.65,154800.0,11.4802,11.4931,11.4759,11.4845,154800.0
2005-04-28 14:40:00,26.64,26.67,26.64,26.64,92500.0,11.4802,11.4931,11.4802,11.4802,92500.0
2005-04-28 14:45:00,26.64,26.66,26.61,26.63,194200.0,11.4802,11.4888,11.4673,11.4759,194200.0
2005-04-28 14:50:00,26.62,26.64,26.6,26.64,379100.0,11.4716,11.4802,11.463,11.4802,379100.0
2005-04-28 14:55:00,26.64,26.65,26.63,26.63,227000.0,11.4802,11.4845,11.4759,11.4759,227000.0
2005-04-28 15:00:00,26.63,26.65,26.59,26.6,208500.0,11.4759,11.4845,11.4586,11.463,208500.0
2005-04-28 15:05:00,26.6,26.64,26.59,26.64,227900.0,11.463,11.4802,11.4586,11.4802,227900.0
2005-04-28 15:10:00,26.63,26.64,26.6,26.6,168800.0,11.4759,11.4802,11.463,11.463,168800.0
2005-04-28 15:15:00,26.6,26.61,26.59,26.6,229100.0,11.463,11.4673,11.4586,11.463,229100.0
2005-04-28 15:20:00,26.61,26.66,26.6,26.63,140900.0,11.4673,11.4888,11.463,11.4759,140900.0
2005-04-28 15:25:00,26.63,26.66,26.62,26.63,179100.0,11.4759,11.4888,11.4716,11.4759,179100.0
2005-04-28 15:30:00,26.63,26.65,26.61,26.62,204700.0,11.4759,11.4845,11.4673,11.4716,204700.0
2005-04-28 15:35:00,26.63,26.67,26.61,26.64,335100.0,11.4759,11.4931,11.4673,11.4802,335100.0
2005-04-28 15:40:00,26.64,26.72,26.63,26.69,263600.0,11.4802,11.5147,11.4759,11.5017,263600.0
2005-04-28 15:45:00,26.69,26.71,26.67,26.67,344900.0,11.5017,11.5104,11.4931,11.4931,344900.0
2005-04-28 15:50:00,26.67,26.7,26.61,26.63,368800.0,11.4931,11.506,11.4673,11.4759,368800.0
2005-04-28 15:55:00,26.63,26.74,26.6,26.7,763100.0,11.4759,11.5233,11.463,11.506,763100.0
2005-04-29 09:30:00,26.78,26.8,26.72,26.8,511200.0,11.5405,11.5491,11.5147,11.5491,511200.0
2005-04-29 09:35:00,26.8,26.84,26.79,26.83,361300.0,11.5491,11.5664,11.5448,11.5621,361300.0
2005-04-29 09:40:00,26.82,26.87,26.79,26.79,276200.0,11.5578,11.5793,11.5448,11.5448,276200.0
2005-04-29 09:45:00,26.79,26.89,26.79,26.88,311400.0,11.5448,11.5879,11.5448,11.5836,311400.0
2005-04-29 09:50:00,26.86,26.9,26.85,26.88,298500.0,11.575,11.5922,11.5707,11.5836,298500.0
2005-04-29 09:55:00,26.88,26.9,26.82,26.9,245800.0,11.5836,11.5922,11.5578,11.5922,245800.0
2005-04-29 10:00:00,26.89,26.95,26.85,26.86,288800.0,11.5879,11.6138,11.5707,11.575,288800.0
2005-04-29 10:05:00,26.85,26.9,26.8,26.9,248800.0,11.5707,11.5922,11.5491,11.5922,248800.0
2005-04-29 10:10:00,26.9,26.93,26.84,26.85,232100.0,11.5922,11.6052,11.5664,11.5707,232100.0
2005-04-29 10:15:00,26.85,26.92,26.84,26.91,328200.0,11.5707,11.6009,11.5664,11.5965,328200.0
2005-04-29 10:20:00,26.91,26.91,26.87,26.88,176400.0,11.5965,11.5965,11.5793,11.5836,176400.0
2005-04-29 10:25:00,26.89,26.89,26.82,26.88,176400.0,11.5879,11.5879,11.5578,11.5836,176400.0
2005-04-29 10:30:00,26.88,26.89,26.8,26.81,182100.0,11.5836,11.5879,11.5491,11.5534,182100.0
2005-04-29 10:35:00,26.83,26.86,26.78,26.81,169800.0,11.5621,11.575,11.5405,11.5534,169800.0
2005-04-29 10:40:00,26.82,26.88,26.82,26.87,156000.0,11.5578,11.5836,11.5578,11.5793,156000.0
2005-04-29 10:45:00,26.87,26.89,26.81,26.81,348600.0,11.5793,11.5879,11.5534,11.5534,348600.0
2005-04-29 10:50:00,26.82,26.89,26.8,26.88,369200.0,11.5578,11.5879,11.5491,11.5836,369200.0
2005-04-29 10:55:00,26.88,26.98,26.87,26.97,373200.0,11.5836,11.6267,11.5793,11.6224,373200.0
2005-04-29 11:00:00,26.97,26.98,26.93,26.98,220100.0,11.6224,11.6267,11.6052,11.6267,220100.0
2005-04-29 11:05:00,26.97,27.0,26.94,26.97,369900.0,11.6224,11.6353,11.6095,11.6224,369900.0
2005-04-29 11:10:00,26.97,26.97,26.93,26.93,146700.0,11.6224,11.6224,11.6052,11.6052,146700.0
2005-04-29 11:15:00,26.93,26.97,26.91,26.96,200900.0,11.6052,11.6224,11.5965,11.6181,200900.0
2005-04-29 11:20:00,26.97,26.97,26.93,26.93,136600.0,11.6224,11.6224,11.6052,11.6052,136600.0
2005-04-29 11:25:00,26.93,26.94,26.88,26.9,218600.0,11.6052,11.6095,11.5836,11.5922,218600.0
2005-04-29 11:30:00,26.9,26.93,26.87,26.9,195200.0,11.5922,11.6052,11.5793,11.5922,195200.0
2005-04-29 11:35:00,26.9,26.97,26.9,26.96,183400.0,11.5922,11.6224,11.5922,11.6181,183400.0
2005-04-29 11:40:00,26.96,26.97,26.95,26.95,259600.0,11.6181,11.6224,11.6138,11.6138,259600.0
2005-04-29 11:45:00,26.96,26.97,26.95,26.97,445600.0,11.6181,11.6224,11.6138,11.6224,445600.0
2005-04-29 11:50:00,26.97,26.99,26.94,26.95,424700.0,11.6224,11.631,11.6095,11.6138,424700.0
2005-04-29 11:55:00,26.95,26.98,26.93,26.94,241000.0,11.6138,11.6267,11.6052,11.6095,241000.0
2005-04-29 12:00:00,26.94,26.95,26.92,26.92,197500.0,11.6095,11.6138,11.6009,11.6009,197500.0
2005-04-29 12:05:00,26.91,26.93,26.87,26.87,149000.0,11.5965,11.6052,11.5793,11.5793,149000.0
2005-04-29 12:10:00,26.88,26.89,26.82,26.82,135100.0,11.5836,11.5879,11.5578,11.5578,135100.0
2005-04-29 12:15:00,26.82,26.83,26.76,26.76,303200.0,11.5578,11.5621,11.5319,11.5319,303200.0
2005-04-29 12:20:00,26.76,26.79,26.76,26.77,197200.0,11.5319,11.5448,11.5319,11.5362,197200.0
2005-04-29 12:25:00,26.77,26.78,26.74,26.77,112900.0,11.5362,11.5405,11.5233,11.5362,112900.0
2005-04-29 12:30:00,26.76,26.84,26.76,26.83,134600.0,11.5319,11.5664,11.5319,11.5621,134600.0
2005-04-29 12:35:00,26.84,26.9,26.83,26.9,154200.0,11.5664,11.5922,11.5621,11.5922,154200.0
2005-04-29 12:40:00,26.9,26.96,26.9,26.95,501600.0,11.5922,11.6181,11.5922,11.6138,501600.0
2005-04-29 12:45:00,26.95,26.95,26.89,26.92,131800.0,11.6138,11.6138,11.5879,11.6009,131800.0
2005-04-29 12:50:00,26.92,26.95,26.9,26.94,115400.0,11.6009,11.6138,11.5922,11.6095,115400.0
2005-04-29 12:55:00,26.95,26.96,26.94,26.94,296200.0,11.6138,11.6181,11.6095,11.6095,296200.0
2005-04-29 13:00:00,26.93,26.97,26.92,26.93,162400.0,11.6052,11.6224,11.6009,11.6052,162400.0
2005-04-29 13:05:00,26.93,26.96,26.93,26.95,257400.0,11.6052,11.6181,11.6052,11.6138,257400.0
2005-04-29 13:10:00,26.95,26.96,26.94,26.95,187300.0,11.6138,11.6181,11.6095,11.6138,187300.0
2005-04-29 13:15:00,26.95,26.96,26.92,26.95,92900.0,11.6138,11.6181,11.6009,11.6138,92900.0
2005-04-29 13:20:00,26.95,26.96,26.92,26.92,69300.0,11.6138,11.6181,11.6009,11.6009,69300.0
2005-04-29 13:25:00,26.92,26.93,26.87,26.92,76100.0,11.6009,11.6052,11.5793,11.6009,76100.0
2005-04-29 13:30:00,26.91,26.93,26.9,26.93,44600.0,11.5965,11.6052,11.5922,11.6052,44600.0
2005-04-29 13:35:00,26.93,26.94,26.89,26.89,81100.0,11.6052,11.6095,11.5879,11.5879,81100.0
2005-04-29 13:40:00,26.89,26.92,26.89,26.91,106000.0,11.5879,11.6009,11.5879,11.5965,106000.0
2005-04-29 13:45:00,26.91,26.93,26.9,26.93,84900.0,11.5965,11.6052,11.5922,11.6052,84900.0
2005-04-29 13:50:00,26.93,26.95,26.92,26.95,105000.0,11.6052,11.6138,11.6009,11.6138,105000.0
2005-04-29 13:55:00,26.95,26.96,26.94,26.96,132600.0,11.6138,11.6181,11.6095,11.6181,132600.0
2005-04-29 14:00:00,26.95,26.99,26.95,26.98,180800.0,11.6138,11.631,11.6138,11.6267,180800.0
2005-04-29 14:05:00,26.99,26.99,26.92,26.93,258400.0,11.631,11.631,11.6009,11.6052,258400.0
2005-04-29 14:10:00,26.93,26.97,26.92,26.96,133400.0,11.6052,11.6224,11.6009,11.6181,133400.0
2005-04-29 14:15:00,26.97,26.97,26.93,26.94,562600.0,11.6224,11.6224,11.6052,11.6095,562600.0
2005-04-29 14:20:00,26.95,26.97,26.94,26.96,227800.0,11.6138,11.6224,11.6095,11.6181,227800.0
2005-04-29 14:25:00,26.95,26.98,26.94,26.97,156400.0,11.6138,11.6267,11.6095,11.6224,156400.0
2005-04-29 14:30:00,26.97,27.05,26.97,27.02,548700.0,11.6224,11.6569,11.6224,11.6439,548700.0
2005-04-29 14:35:00,27.03,27.1,27.02,27.06,449100.0,11.6483,11.6784,11.6439,11.6612,449100.0
2005-04-29 14:40:00,27.05,27.11,27.05,27.08,276900.0,11.6569,11.6827,11.6569,11.6698,276900.0
2005-04-29 14:45:00,27.08,27.13,27.08,27.12,230000.0,11.6698,11.6914,11.6698,11.687,230000.0
2005-04-29 14:50:00,27.13,27.13,27.09,27.1,219800.0,11.6914,11.6914,11.6741,11.6784,219800.0
2005-04-29 14:55:00,27.1,27.1,27.05,27.06,194100.0,11.6784,11.6784,11.6569,11.6612,194100.0
2005-04-29 15:00:00,27.06,27.08,27.03,27.04,155700.0,11.6612,11.6698,11.6483,11.6526,155700.0
2005-04-29 15:05:00,27.04,27.1,27.02,27.07,199900.0,11.6526,11.6784,11.6439,11.6655,199900.0
2005-04-29 15:10:00,27.07,27.1,27.07,27.09,179400.0,11.6655,11.6784,11.6655,11.6741,179400.0
2005-04-29 15:15:00,27.1,27.11,27.08,27.08,398900.0,11.6784,11.6827,11.6698,11.6698,398900.0
2005-04-29 15:20:00,27.09,27.11,27.04,27.1,260700.0,11.6741,11.6827,11.6526,11.6784,260700.0
2005-04-29 15:25:00,27.1,27.19,27.1,27.16,428900.0,11.6784,11.7172,11.6784,11.7043,428900.0
2005-04-29 15:30:00,27.16,27.18,27.11,27.12,224500.0,11.7043,11.7129,11.6827,11.687,224500.0
2005-04-29 15:35:00,27.12,27.17,27.1,27.14,233800.0,11.687,11.7086,11.6784,11.6957,233800.0
2005-04-29 15:40:00,27.16,27.22,27.14,27.18,347900.0,11.7043,11.7301,11.6957,11.7129,347900.0
2005-04-29 15:45:00,27.18,27.19,27.12,27.17,332500.0,11.7129,11.7172,11.687,11.7086,332500.0
2005-04-29 15:50:00,27.17,27.18,27.12,27.14,241000.0,11.7086,11.7129,11.687,11.6957,241000.0
2005-04-29 15:55:00,27.14,27.17,27.1,27.15,607100.0,11.6957,11.7086,11.6784,11.7,607100.0
2005-05-02 09:30:00,27.25,27.35,27.23,27.31,737900.0,11.7431,11.7862,11.7344,11.7689,737900.0
2005-05-02 09:35:00,27.31,27.37,27.29,27.35,252900.0,11.7689,11.7948,11.7603,11.7862,252900.0
2005-05-02 09:40:00,27.36,27.36,27.3,27.32,337000.0,11.7905,11.7905,11.7646,11.7732,337000.0
2005-05-02 09:45:00,27.32,27.37,27.29,27.29,403800.0,11.7732,11.7948,11.7603,11.7603,403800.0
2005-05-02 09:50:00,27.29,27.35,27.28,27.34,260600.0,11.7603,11.7862,11.756,11.7818,260600.0
2005-05-02 09:55:00,27.34,27.35,27.28,27.3,243800.0,11.7818,11.7862,11.756,11.7646,243800.0
2005-05-02 10:00:00,27.3,27.31,27.25,27.25,434600.0,11.7646,11.7689,11.7431,11.7431,434600.0
2005-05-02 10:05:00,27.25,27.26,27.2,27.22,386300.0,11.7431,11.7474,11.7215,11.7301,386300.0
2005-05-02 10:10:00,27.22,27.28,27.2,27.24,268600.0,11.7301,11.756,11.7215,11.7388,268600.0
2005-05-02 10:15:00,27.24,27.28,27.24,27.27,439700.0,11.7388,11.756,11.7388,11.7517,439700.0
2005-05-02 10:20:00,27.26,27.31,27.25,27.3,122700.0,11.7474,11.7689,11.7431,11.7646,122700.0
2005-05-02 10:25:00,27.3,27.31,27.28,27.28,108300.0,11.7646,11.7689,11.756,11.756,108300.0
2005-05-02 10:30:00,27.28,27.28,27.22,27.23,242600.0,11.756,11.756,11.7301,11.7344,242600.0
2005-05-02 10:35:00,27.23,27.24,27.21,27.24,313900.0,11.7344,11.7388,11.7258,11.7388,313900.0
2005-05-02 10:40:00,27.24,27.29,27.24,27.28,134300.0,11.7388,11.7603,11.7388,11.756,134300.0
2005-05-02 10:45:00,27.3,27.3,27.26,27.28,168200.0,11.7646,11.7646,11.7474,11.756,168200.0
2005-05-02 10:50:00,27.29,27.29,27.27,27.28,118100.0,11.7603,11.7603,11.7517,11.756,118100.0
2005-05-02 10:55:00,27.29,27.29,27.27,27.29,132000.0,11.7603,11.7603,11.7517,11.7603,132000.0
2005-05-02 11:00:00,27.29,27.3,27.27,27.3,462300.0,11.7603,11.7646,11.7517,11.7646,462300.0
2005-05-02 11:05:00,27.3,27.32,27.27,27.3,279300.0,11.7646,11.7732,11.7517,11.7646,279300.0
2005-05-02 11:10:00,27.3,27.31,27.28,27.3,238500.0,11.7646,11.7689,11.756,11.7646,238500.0
2005-05-02 11:15:00,27.29,27.3,27.26,27.28,191000.0,11.7603,11.7646,11.7474,11.756,191000.0
2005-05-02 11:20:00,27.28,27.31,27.27,27.3,198200.0,11.756,11.7689,11.7517,11.7646,198200.0
2005-05-02 11:25:00,27.29,27.3,27.26,27.27,146100.0,11.7603,11.7646,11.7474,11.7517,146100.0
2005-05-02 11:30:00,27.27,27.3,27.26,27.27,153900.0,11.7517,11.7646,11.7474,11.7517,153900.0
2005-05-02 11:35:00,27.27,27.29,27.26,27.28,107600.0,11.7517,11.7603,11.7474,11.756,107600.0
2005-05-02 11:40:00,27.27,27.29,27.25,27.28,110500.0,11.7517,11.7603,11.7431,11.756,110500.0
2005-05-02 11:45:00,27.28,27.29,27.26,27.26,87700.0,11.756,11.7603,11.7474,11.7474,87700.0
2005-05-02 11:50:00,27.26,27.28,27.25,27.27,93100.0,11.7474,11.756,11.7431,11.7517,93100.0
2005-05-02 11:55:00,27.28,27.29,27.26,27.27,154700.0,11.756,11.7603,11.7474,11.7517,154700.0
2005-05-02 12:00:00,27.28,27.28,27.26,27.27,76900.0,11.756,11.756,11.7474,11.7517,76900.0
2005-05-02 12:05:00,27.27,27.29,27.27,27.29,68900.0,11.7517,11.7603,11.7517,11.7603,68900.0
2005-05-02 12:10:00,27.29,27.3,27.28,27.3,109400.0,11.7603,11.7646,11.756,11.7646,109400.0
2005-05-02 12:15:00,27.29,27.32,27.29,27.31,168000.0,11.7603,11.7732,11.7603,11.7689,168000.0
2005-05-02 12:20:00,27.31,27.32,27.31,27.32,87500.0,11.7689,11.7732,11.7689,11.7732,87500.0
2005-05-02 12:25:00,27.32,27.35,27.31,27.32,305400.0,11.7732,11.7862,11.7689,11.7732,305400.0
2005-05-02 12:30:00,27.33,27.35,27.33,27.33,87900.0,11.7775,11.7862,11.7775,11.7775,87900.0
2005-05-02 12:35:00,27.33,27.34,27.31,27.32,131900.0,11.7775,11.7818,11.7689,11.7732,131900.0
2005-05-02 12:40:00,27.31,27.34,27.31,27.33,95900.0,11.7689,11.7818,11.7689,11.7775,95900.0
2005-05-02 12:45:00,27.34,27.34,27.31,27.33,82300.0,11.7818,11.7818,11.7689,11.7775,82300.0
2005-05-02 12:50:00,27.34,27.34,27.33,27.34,84000.0,11.7818,11.7818,11.7775,11.7818,84000.0
2005-05-02 12:55:00,27.34,27.34,27.33,27.33,79900.0,11.7818,11.7818,11.7775,11.7775,79900.0
2005-05-02 13:00:00,27.34,27.35,27.32,27.34,156400.0,11.7818,11.7862,11.7732,11.7818,156400.0
2005-05-02 13:05:00,27.35,27.35,27.33,27.33,189000.0,11.7862,11.7862,11.7775,11.7775,189000.0
2005-05-02 13:10:00,27.33,27.34,27.3,27.3,192000.0,11.7775,11.7818,11.7646,11.7646,192000.0
2005-05-02 13:15:00,27.3,27.31,27.27,27.3,224800.0,11.7646,11.7689,11.7517,11.7646,224800.0
2005-05-02 13:20:00,27.3,27.31,27.29,27.3,166900.0,11.7646,11.7689,11.7603,11.7646,166900.0
2005-05-02 13:25:00,27.31,27.32,27.28,27.28,171600.0,11.7689,11.7732,11.756,11.756,171600.0
2005-05-02 13:30:00,27.28,27.28,27.25,27.25,325300.0,11.756,11.756,11.7431,11.7431,325300.0
2005-05-02 13:35:00,27.26,27.29,27.24,27.29,378800.0,11.7474,11.7603,11.7388,11.7603,378800.0
2005-05-02 13:40:00,27.29,27.31,27.28,27.29,209000.0,11.7603,11.7689,11.756,11.7603,209000.0
2005-05-02 13:45:00,27.29,27.33,27.28,27.33,199200.0,11.7603,11.7775,11.756,11.7775,199200.0
2005-05-02 13:50:00,27.32,27.35,27.32,27.34,230900.0,11.7732,11.7862,11.7732,11.7818,230900.0
2005-05-02 13:55:00,27.34,27.37,27.34,27.34,222100.0,11.7818,11.7948,11.7818,11.7818,222100.0
2005-05-02 14:00:00,27.35,27.35,27.31,27.31,315600.0,11.7862,11.7862,11.7689,11.7689,315600.0
2005-05-02 14:05:00,27.32,27.33,27.31,27.31,145900.0,11.7732,11.7775,11.7689,11.7689,145900.0
2005-05-02 14:10:00,27.32,27.33,27.3,27.31,170100.0,11.7732,11.7775,11.7646,11.7689,170100.0
2005-05-02 14:15:00,27.31,27.34,27.3,27.34,129100.0,11.7689,11.7818,11.7646,11.7818,129100.0
2005-05-02 14:20:00,27.33,27.34,27.31,27.33,77000.0,11.7775,11.7818,11.7689,11.7775,77000.0
2005-05-02 14:25:00,27.33,27.35,27.3,27.33,137700.0,11.7775,11.7862,11.7646,11.7775,137700.0
2005-05-02 14:30:00,27.34,27.34,27.31,27.32,130900.0,11.7818,11.7818,11.7689,11.7732,130900.0
2005-05-02 14:35:00,27.32,27.38,27.32,27.37,235500.0,11.7732,11.7991,11.7732,11.7948,235500.0
2005-05-02 14:40:00,27.36,27.37,27.34,27.36,104600.0,11.7905,11.7948,11.7818,11.7905,104600.0
2005-05-02 14:45:00,27.36,27.39,27.35,27.36,181600.0,11.7905,11.8034,11.7862,11.7905,181600.0
2005-05-02 14:50:00,27.36,27.37,27.34,27.35,164600.0,11.7905,11.7948,11.7818,11.7862,164600.0
2005-05-02 14:55:00,27.35,27.37,27.35,27.35,82300.0,11.7862,11.7948,11.7862,11.7862,82300.0
2005-05-02 15:00:00,27.35,27.36,27.32,27.35,154500.0,11.7862,11.7905,11.7732,11.7862,154500.0
2005-05-02 15:05:00,27.36,27.38,27.34,27.36,141800.0,11.7905,11.7991,11.7818,11.7905,141800.0
2005-05-02 15:10:00,27.35,27.39,27.35,27.39,149500.0,11.7862,11.8034,11.7862,11.8034,149500.0
2005-05-02 15:15:00,27.38,27.39,27.37,27.37,160000.0,11.7991,11.8034,11.7948,11.7948,160000.0
2005-05-02 15:20:00,27.38,27.39,27.37,27.38,154200.0,11.7991,11.8034,11.7948,11.7991,154200.0
2005-05-02 15:25:00,27.38,27.39,27.36,27.39,193500.0,11.7991,11.8034,11.7905,11.8034,193500.0
2005-05-02 15:30:00,27.39,27.4,27.35,27.37,186600.0,11.8034,11.8077,11.7862,11.7948,186600.0
2005-05-02 15:35:00,27.35,27.38,27.33,27.33,152100.0,11.7862,11.7991,11.7775,11.7775,152100.0
2005-05-02 15:40:00,27.34,27.42,27.32,27.42,436000.0,11.7818,11.8163,11.7732,11.8163,436000.0
2005-05-02 15:45:00,27.42,27.45,27.4,27.44,348800.0,11.8163,11.8293,11.8077,11.8249,348800.0
2005-05-02 15:50:00,27.44,27.45,27.4,27.42,240700.0,11.8249,11.8293,11.8077,11.8163,240700.0
2005-05-02 15:55:00,27.42,27.44,27.36,27.41,539100.0,11.8163,11.8249,11.7905,11.812,539100.0
2005-05-03 09:30:00,27.45,27.47,27.38,27.39,671000.0,11.8293,11.8379,11.7991,11.8034,671000.0
2005-05-03 09:35:00,27.4,27.41,27.35,27.36,332600.0,11.8077,11.812,11.7862,11.7905,332600.0
2005-05-03 09:40:00,27.36,27.38,27.3,27.31,254200.0,11.7905,11.7991,11.7646,11.7689,254200.0
2005-05-03 09:45:00,27.3,27.41,27.26,27.4,277000.0,11.7646,11.812,11.7474,11.8077,277000.0
2005-05-03 09:50:00,27.39,27.41,27.35,27.39,328500.0,11.8034,11.812,11.7862,11.8034,328500.0
2005-05-03 09:55:00,27.39,27.43,27.39,27.41,259500.0,11.8034,11.8206,11.8034,11.812,259500.0
2005-05-03 10:00:00,27.41,27.41,27.36,27.39,286400.0,11.812,11.812,11.7905,11.8034,286400.0
2005-05-03 10:05:00,27.38,27.4,27.36,27.37,267300.0,11.7991,11.8077,11.7905,11.7948,267300.0
2005-05-03 10:10:00,27.38,27.39,27.35,27.35,263100.0,11.7991,11.8034,11.7862,11.7862,263100.0
2005-05-03 10:15:00,27.36,27.37,27.34,27.37,225800.0,11.7905,11.7948,11.7818,11.7948,225800.0
2005-05-03 10:20:00,27.37,27.38,27.34,27.37,383300.0,11.7948,11.7991,11.7818,11.7948,383300.0
2005-05-03 10:25:00,27.36,27.39,27.33,27.34,148700.0,11.7905,11.8034,11.7775,11.7818,148700.0
2005-05-03 10:30:00,27.33,27.4,27.32,27.39,260700.0,11.7775,11.8077,11.7732,11.8034,260700.0
2005-05-03 10:35:00,27.39,27.41,27.38,27.39,231400.0,11.8034,11.812,11.7991,11.8034,231400.0
2005-05-03 10:40:00,27.39,27.41,27.38,27.39,278300.0,11.8034,11.812,11.7991,11.8034,278300.0
2005-05-03 10:45:00,27.4,27.41,27.35,27.36,420800.0,11.8077,11.812,11.7862,11.7905,420800.0
2005-05-03 10:50:00,27.34,27.35,27.29,27.3,362700.0,11.7818,11.7862,11.7603,11.7646,362700.0
2005-05-03 10:55:00,27.3,27.33,27.3,27.33,165400.0,11.7646,11.7775,11.7646,11.7775,165400.0
2005-05-03 11:00:00,27.32,27.35,27.31,27.34,209800.0,11.7732,11.7862,11.7689,11.7818,209800.0
2005-05-03 11:05:00,27.34,27.35,27.3,27.32,215800.0,11.7818,11.7862,11.7646,11.7732,215800.0
2005-05-03 11:10:00,27.31,27.32,27.3,27.32,241900.0,11.7689,11.7732,11.7646,11.7732,241900.0
2005-05-03 11:15:00,27.32,27.36,27.3,27.36,149900.0,11.7732,11.7905,11.7646,11.7905,149900.0
2005-05-03 11:20:00,27.36,27.38,27.35,27.37,370900.0,11.7905,11.7991,11.7862,11.7948,370900.0
2005-05-03 11:25:00,27.36,27.4,27.36,27.37,371500.0,11.7905,11.8077,11.7905,11.7948,371500.0
2005-05-03 11:30:00,27.37,27.38,27.36,27.38,103500.0,11.7948,11.7991,11.7905,11.7991,103500.0
2005-05-03 11:35:00,27.36,27.38,27.35,27.37,530300.0,11.7905,11.7991,11.7862,11.7948,530300.0
2005-05-03 11:40:00,27.36,27.38,27.36,27.36,278900.0,11.7905,11.7991,11.7905,11.7905,278900.0
2005-05-03 11:45:00,27.36,27.37,27.34,27.34,217700.0,11.7905,11.7948,11.7818,11.7818,217700.0
2005-05-03 11:50:00,27.35,27.37,27.35,27.37,117900.0,11.7862,11.7948,11.7862,11.7948,117900.0
2005-05-03 11:55:00,27.37,27.38,27.36,27.37,340000.0,11.7948,11.7991,11.7905,11.7948,340000.0
2005-05-03 12:00:00,27.36,27.37,27.34,27.36,183000.0,11.7905,11.7948,11.7818,11.7905,183000.0
2005-05-03 12:05:00,27.36,27.37,27.34,27.34,107900.0,11.7905,11.7948,11.7818,11.7818,107900.0
2005-05-03 12:10:00,27.35,27.37,27.33,27.34,281400.0,11.7862,11.7948,11.7775,11.7818,281400.0
2005-05-03 12:15:00,27.34,27.36,27.33,27.34,78600.0,11.7818,11.7905,11.7775,11.7818,78600.0
2005-05-03 12:20:00,27.34,27.35,27.32,27.33,85900.0,11.7818,11.7862,11.7732,11.7775,85900.0
2005-05-03 12:25:00,27.32,27.34,27.32,27.34,109200.0,11.7732,11.7818,11.7732,11.7818,109200.0
2005-05-03 12:30:00,27.34,27.35,27.31,27.32,82200.0,11.7818,11.7862,11.7689,11.7732,82200.0
2005-05-03 12:35:00,27.31,27.34,27.31,27.33,180600.0,11.7689,11.7818,11.7689,11.7775,180600.0
2005-05-03 12:40:00,27.33,27.34,27.32,27.32,55000.0,11.7775,11.7818,11.7732,11.7732,55000.0
2005-05-03 12:45:00,27.33,27.34,27.32,27.32,141500.0,11.7775,11.7818,11.7732,11.7732,141500.0
2005-05-03 12:50:00,27.32,27.34,27.32,27.33,93400.0,11.7732,11.7818,11.7732,11.7775,93400.0
2005-05-03 12:55:00,27.32,27.33,27.31,27.31,109700.0,11.7732,11.7775,11.7689,11.7689,109700.0
2005-05-03 13:00:00,27.32,27.32,27.3,27.32,212000.0,11.7732,11.7732,11.7646,11.7732,212000.0
2005-05-03 13:05:00,27.31,27.32,27.3,27.3,104400.0,11.7689,11.7732,11.7646,11.7646,104400.0
2005-05-03 13:10:00,27.31,27.35,27.31,27.35,227200.0,11.7689,11.7862,11.7689,11.7862,227200.0
2005-05-03 13:15:00,27.35,27.35,27.33,27.33,146900.0,11.7862,11.7862,11.7775,11.7775,146900.0
2005-05-03 13:20:00,27.33,27.35,27.33,27.35,180900.0,11.7775,11.7862,11.7775,11.7862,180900.0
2005-05-03 13:25:00,27.34,27.35,27.34,27.34,166900.0,11.7818,11.7862,11.7818,11.7818,166900.0
2005-05-03 13:30:00,27.35,27.36,27.33,27.34,185200.0,11.7862,11.7905,11.7775,11.7818,185200.0
2005-05-03 13:35:00,27.34,27.35,27.33,27.35,92200.0,11.7818,11.7862,11.7775,11.7862,92200.0
2005-05-03 13:40:00,27.35,27.35,27.33,27.35,71200.0,11.7862,11.7862,11.7775,11.7862,71200.0
2005-05-03 13:45:00,27.35,27.35,27.34,27.34,26700.0,11.7862,11.7862,11.7818,11.7818,26700.0
2005-05-03 13:50:00,27.35,27.35,27.33,27.35,147100.0,11.7862,11.7862,11.7775,11.7862,147100.0
2005-05-03 13:55:00,27.35,27.36,27.34,27.36,86200.0,11.7862,11.7905,11.7818,11.7905,86200.0
2005-05-03 14:00:00,27.35,27.37,27.35,27.35,120400.0,11.7862,11.7948,11.7862,11.7862,120400.0
2005-05-03 14:05:00,27.36,27.36,27.34,27.35,188800.0,11.7905,11.7905,11.7818,11.7862,188800.0
2005-05-03 14:10:00,27.35,27.37,27.34,27.37,182300.0,11.7862,11.7948,11.7818,11.7948,182300.0
2005-05-03 14:15:00,27.37,27.39,27.32,27.33,392000.0,11.7948,11.8034,11.7732,11.7775,392000.0
2005-05-03 14:20:00,27.32,27.39,27.3,27.36,459600.0,11.7732,11.8034,11.7646,11.7905,459600.0
2005-05-03 14:25:00,27.38,27.4,27.33,27.37,253600.0,11.7991,11.8077,11.7775,11.7948,253600.0
2005-05-03 14:30:00,27.36,27.44,27.35,27.43,387700.0,11.7905,11.8249,11.7862,11.8206,387700.0
2005-05-03 14:35:00,27.43,27.54,27.41,27.53,782800.0,11.8206,11.868,11.812,11.8637,782800.0
2005-05-03 14:40:00,27.53,27.64,27.47,27.57,495300.0,11.8637,11.9111,11.8379,11.881,495300.0
2005-05-03 14:45:00,27.57,27.58,27.53,27.56,354400.0,11.881,11.8853,11.8637,11.8767,354400.0
2005-05-03 14:50:00,27.56,27.56,27.49,27.54,296900.0,11.8767,11.8767,11.8465,11.868,296900.0
2005-05-03 14:55:00,27.54,27.58,27.51,27.52,272700.0,11.868,11.8853,11.8551,11.8594,272700.0
2005-05-03 15:00:00,27.52,27.54,27.37,27.43,536600.0,11.8594,11.868,11.7948,11.8206,536600.0
2005-05-03 15:05:00,27.43,27.45,27.29,27.33,580000.0,11.8206,11.8293,11.7603,11.7775,580000.0
2005-05-03 15:10:00,27.32,27.36,27.3,27.35,332200.0,11.7732,11.7905,11.7646,11.7862,332200.0
2005-05-03 15:15:00,27.35,27.4,27.3,27.38,383200.0,11.7862,11.8077,11.7646,11.7991,383200.0
2005-05-03 15:20:00,27.37,27.46,27.33,27.43,232700.0,11.7948,11.8336,11.7775,11.8206,232700.0
2005-05-03 15:25:00,27.42,27.44,27.37,27.44,126600.0,11.8163,11.8249,11.7948,11.8249,126600.0
2005-05-03 15:30:00,27.44,27.45,27.35,27.36,270100.0,11.8249,11.8293,11.7862,11.7905,270100.0
2005-05-03 15:35:00,27.35,27.39,27.34,27.37,841900.0,11.7862,11.8034,11.7818,11.7948,841900.0
2005-05-03 15:40:00,27.38,27.39,27.34,27.36,325800.0,11.7991,11.8034,11.7818,11.7905,325800.0
2005-05-03 15:45:00,27.37,27.4,27.3,27.37,377500.0,11.7948,11.8077,11.7646,11.7948,377500.0
2005-05-03 15:50:00,27.37,27.38,27.33,27.33,189300.0,11.7948,11.7991,11.7775,11.7775,189300.0
2005-05-03 15:55:00,27.33,27.54,27.32,27.5,849300.0,11.7775,11.868,11.7732,11.8508,849300.0
2005-05-04 09:30:00,27.51,27.62,27.51,27.53,558500.0,11.8551,11.9025,11.8551,11.8637,558500.0
2005-05-04 09:35:00,27.52,27.63,27.52,27.62,331800.0,11.8594,11.9068,11.8594,11.9025,331800.0
2005-05-04 09:40:00,27.63,27.64,27.51,27.58,387700.0,11.9068,11.9111,11.8551,11.8853,387700.0
2005-05-04 09:45:00,27.58,27.63,27.54,27.55,291700.0,11.8853,11.9068,11.868,11.8723,291700.0
2005-05-04 09:50:00,27.55,27.55,27.48,27.49,274300.0,11.8723,11.8723,11.8422,11.8465,274300.0
2005-05-04 09:55:00,27.49,27.63,27.49,27.62,365500.0,11.8465,11.9068,11.8465,11.9025,365500.0
2005-05-04 10:00:00,27.63,27.69,27.59,27.66,383900.0,11.9068,11.9327,11.8896,11.9197,383900.0
2005-05-04 10:05:00,27.67,27.67,27.57,27.6,335000.0,11.9241,11.9241,11.881,11.8939,335000.0
2005-05-04 10:10:00,27.6,27.65,27.57,27.57,348000.0,11.8939,11.9154,11.881,11.881,348000.0
2005-05-04 10:15:00,27.58,27.61,27.57,27.6,274000.0,11.8853,11.8982,11.881,11.8939,274000.0
2005-05-04 10:20:00,27.61,27.64,27.59,27.62,234300.0,11.8982,11.9111,11.8896,11.9025,234300.0
2005-05-04 10:25:00,27.61,27.62,27.58,27.62,244200.0,11.8982,11.9025,11.8853,11.9025,244200.0
2005-05-04 10:30:00,27.62,27.75,27.61,27.75,598400.0,11.9025,11.9585,11.8982,11.9585,598400.0
2005-05-04 10:35:00,27.75,27.77,27.71,27.75,398000.0,11.9585,11.9672,11.9413,11.9585,398000.0
2005-05-04 10:40:00,27.75,27.77,27.71,27.72,197400.0,11.9585,11.9672,11.9413,11.9456,197400.0
2005-05-04 10:45:00,27.72,27.73,27.68,27.72,181900.0,11.9456,11.9499,11.9284,11.9456,181900.0
2005-05-04 10:50:00,27.72,27.72,27.65,27.67,369200.0,11.9456,11.9456,11.9154,11.9241,369200.0
2005-05-04 10:55:00,27.67,27.72,27.66,27.72,150600.0,11.9241,11.9456,11.9197,11.9456,150600.0
2005-05-04 11:00:00,27.73,27.76,27.69,27.74,219700.0,11.9499,11.9628,11.9327,11.9542,219700.0
2005-05-04 11:05:00,27.74,27.75,27.71,27.74,568200.0,11.9542,11.9585,11.9413,11.9542,568200.0
2005-05-04 11:10:00,27.73,27.74,27.71,27.72,121200.0,11.9499,11.9542,11.9413,11.9456,121200.0
2005-05-04 11:15:00,27.74,27.78,27.72,27.77,127000.0,11.9542,11.9715,11.9456,11.9672,127000.0
2005-05-04 11:20:00,27.77,27.77,27.7,27.71,234400.0,11.9672,11.9672,11.937,11.9413,234400.0
2005-05-04 11:25:00,27.71,27.74,27.7,27.71,227300.0,11.9413,11.9542,11.937,11.9413,227300.0
2005-05-04 11:30:00,27.71,27.72,27.68,27.69,232900.0,11.9413,11.9456,11.9284,11.9327,232900.0
2005-05-04 11:35:00,27.68,27.73,27.68,27.71,183200.0,11.9284,11.9499,11.9284,11.9413,183200.0
2005-05-04 11:40:00,27.71,27.75,27.7,27.73,263200.0,11.9413,11.9585,11.937,11.9499,263200.0
2005-05-04 11:45:00,27.71,27.75,27.69,27.71,166100.0,11.9413,11.9585,11.9327,11.9413,166100.0
2005-05-04 11:50:00,27.7,27.74,27.69,27.69,245300.0,11.937,11.9542,11.9327,11.9327,245300.0
2005-05-04 11:55:00,27.69,27.7,27.63,27.66,163700.0,11.9327,11.937,11.9068,11.9197,163700.0
2005-05-04 12:00:00,27.65,27.7,27.65,27.66,289700.0,11.9154,11.937,11.9154,11.9197,289700.0
2005-05-04 12:05:00,27.67,27.7,27.65,27.67,161200.0,11.9241,11.937,11.9154,11.9241,161200.0
2005-05-04 12:10:00,27.67,27.7,27.67,27.68,124200.0,11.9241,11.937,11.9241,11.9284,124200.0
2005-05-04 12:15:00,27.68,27.69,27.66,27.67,114200.0,11.9284,11.9327,11.9197,11.9241,114200.0
2005-05-04 12:20:00,27.67,27.68,27.55,27.6,450900.0,11.9241,11.9284,11.8723,11.8939,450900.0
2005-05-04 12:25:00,27.59,27.64,27.59,27.63,72400.0,11.8896,11.9111,11.8896,11.9068,72400.0
2005-05-04 12:30:00,27.63,27.66,27.62,27.64,184000.0,11.9068,11.9197,11.9025,11.9111,184000.0
2005-05-04 12:35:00,27.63,27.68,27.62,27.67,168800.0,11.9068,11.9284,11.9025,11.9241,168800.0
2005-05-04 12:40:00,27.67,27.71,27.67,27.7,138500.0,11.9241,11.9413,11.9241,11.937,138500.0
2005-05-04 12:45:00,27.71,27.71,27.68,27.69,40100.0,11.9413,11.9413,11.9284,11.9327,40100.0
2005-05-04 12:50:00,27.68,27.73,27.68,27.69,171400.0,11.9284,11.9499,11.9284,11.9327,171400.0
2005-05-04 12:55:00,27.69,27.7,27.66,27.69,111600.0,11.9327,11.937,11.9197,11.9327,111600.0
2005-05-04 13:00:00,27.69,27.73,27.66,27.67,125700.0,11.9327,11.9499,11.9197,11.9241,125700.0
2005-05-04 13:05:00,27.68,27.7,27.66,27.69,101100.0,11.9284,11.937,11.9197,11.9327,101100.0
2005-05-04 13:10:00,27.69,27.75,27.68,27.74,172900.0,11.9327,11.9585,11.9284,11.9542,172900.0
2005-05-04 13:15:00,27.73,27.74,27.69,27.7,145000.0,11.9499,11.9542,11.9327,11.937,145000.0
2005-05-04 13:20:00,27.7,27.73,27.69,27.72,65200.0,11.937,11.9499,11.9327,11.9456,65200.0
2005-05-04 13:25:00,27.72,27.73,27.71,27.72,103800.0,11.9456,11.9499,11.9413,11.9456,103800.0
2005-05-04 13:30:00,27.72,27.73,27.7,27.71,121500.0,11.9456,11.9499,11.937,11.9413,121500.0
2005-05-04 13:35:00,27.7,27.72,27.69,27.72,102800.0,11.937,11.9456,11.9327,11.9456,102800.0
2005-05-04 13:40:00,27.71,27.73,27.7,27.72,178500.0,11.9413,11.9499,11.937,11.9456,178500.0
2005-05-04 13:45:00,27.72,27.75,27.7,27.74,180000.0,11.9456,11.9585,11.937,11.9542,180000.0
2005-05-04 13:50:00,27.74,27.79,27.73,27.79,426900.0,11.9542,11.9758,11.9499,11.9758,426900.0
2005-05-04 13:55:00,27.79,27.8,27.77,27.78,196900.0,11.9758,11.9801,11.9672,11.9715,196900.0
2005-05-04 14:00:00,27.78,27.81,27.77,27.79,250200.0,11.9715,11.9844,11.9672,11.9758,250200.0
2005-05-04 14:05:00,27.79,27.79,27.75,27.76,141000.0,11.9758,11.9758,11.9585,11.9628,141000.0
2005-05-04 14:10:00,27.75,27.8,27.74,27.77,150800.0,11.9585,11.9801,11.9542,11.9672,150800.0
2005-05-04 14:15:00,27.77,27.81,27.76,27.79,252200.0,11.9672,11.9844,11.9628,11.9758,252200.0
2005-05-04 14:20:00,27.79,27.8,27.76,27.78,181500.0,11.9758,11.9801,11.9628,11.9715,181500.0
2005-05-04 14:25:00,27.77,27.79,27.76,27.78,161800.0,11.9672,11.9758,11.9628,11.9715,161800.0
2005-05-04 14:30:00,27.78,27.79,27.76,27.77,145000.0,11.9715,11.9758,11.9628,11.9672,145000.0
2005-05-04 14:35:00,27.76,27.77,27.76,27.76,132600.0,11.9628,11.9672,11.9628,11.9628,132600.0
2005-05-04 14:40:00,27.76,27.8,27.75,27.76,184000.0,11.9628,11.9801,11.9585,11.9628,184000.0
2005-05-04 14:45:00,27.77,27.78,27.74,27.74,266400.0,11.9672,11.9715,11.9542,11.9542,266400.0
2005-05-04 14:50:00,27.74,27.77,27.73,27.77,151100.0,11.9542,11.9672,11.9499,11.9672,151100.0
2005-05-04 14:55:00,27.76,27.81,27.76,27.81,170600.0,11.9628,11.9844,11.9628,11.9844,170600.0
2005-05-04 15:00:00,27.8,27.81,27.76,27.76,143700.0,11.9801,11.9844,11.9628,11.9628,143700.0
2005-05-04 15:05:00,27.76,27.8,27.75,27.8,163000.0,11.9628,11.9801,11.9585,11.9801,163000.0
2005-05-04 15:10:00,27.79,27.84,27.77,27.83,191400.0,11.9758,11.9973,11.9672,11.993,191400.0
2005-05-04 15:15:00,27.84,27.84,27.78,27.79,374000.0,11.9973,11.9973,11.9715,11.9758,374000.0
2005-05-04 15:20:00,27.78,27.81,27.78,27.8,179000.0,11.9715,11.9844,11.9715,11.9801,179000.0
2005-05-04 15:25:00,27.78,27.84,27.78,27.83,268700.0,11.9715,11.9973,11.9715,11.993,268700.0
2005-05-04 15:30:00,27.83,27.84,27.8,27.82,298400.0,11.993,11.9973,11.9801,11.9887,298400.0
2005-05-04 15:35:00,27.82,27.82,27.76,27.76,481300.0,11.9887,11.9887,11.9628,11.9628,481300.0
2005-05-04 15:40:00,27.76,27.82,27.75,27.76,317000.0,11.9628,11.9887,11.9585,11.9628,317000.0
2005-05-04 15:45:00,27.76,27.81,27.76,27.78,529100.0,11.9628,11.9844,11.9628,11.9715,529100.0
2005-05-04 15:50:00,27.78,27.8,27.77,27.78,363100.0,11.9715,11.9801,11.9672,11.9715,363100.0
2005-05-04 15:55:00,27.78,27.83,27.76,27.82,394800.0,11.9715,11.993,11.9628,11.9887,394800.0
2005-05-05 09:30:00,27.68,27.78,27.65,27.77,515900.0,11.9284,11.9715,11.9154,11.9672,515900.0
2005-05-05 09:35:00,27.76,27.81,27.76,27.79,196600.0,11.9628,11.9844,11.9628,11.9758,196600.0
2005-05-05 09:40:00,27.78,27.81,27.78,27.8,258700.0,11.9715,11.9844,11.9715,11.9801,258700.0
2005-05-05 09:45:00,27.79,27.83,27.78,27.82,238800.0,11.9758,11.993,11.9715,11.9887,238800.0
2005-05-05 09:50:00,27.82,27.87,27.81,27.87,331500.0,11.9887,12.0102,11.9844,12.0102,331500.0
2005-05-05 09:55:00,27.87,27.88,27.82,27.84,415800.0,12.0102,12.0146,11.9887,11.9973,415800.0
2005-05-05 10:00:00,27.85,27.89,27.83,27.89,395300.0,12.0016,12.0189,11.993,12.0189,395300.0
2005-05-05 10:05:00,27.89,27.91,27.87,27.88,506500.0,12.0189,12.0275,12.0102,12.0146,506500.0
2005-05-05 10:10:00,27.88,27.89,27.85,27.88,204400.0,12.0146,12.0189,12.0016,12.0146,204400.0
2005-05-05 10:15:00,27.89,27.91,27.87,27.89,392300.0,12.0189,12.0275,12.0102,12.0189,392300.0
2005-05-05 10:20:00,27.89,27.92,27.88,27.92,235200.0,12.0189,12.0318,12.0146,12.0318,235200.0
2005-05-05 10:25:00,27.91,27.92,27.87,27.88,356000.0,12.0275,12.0318,12.0102,12.0146,356000.0
2005-05-05 10:30:00,27.88,27.9,27.88,27.9,156400.0,12.0146,12.0232,12.0146,12.0232,156400.0
2005-05-05 10:35:00,27.9,27.93,27.88,27.92,211900.0,12.0232,12.0361,12.0146,12.0318,211900.0
2005-05-05 10:40:00,27.92,27.94,27.91,27.93,236600.0,12.0318,12.0404,12.0275,12.0361,236600.0
2005-05-05 10:45:00,27.93,27.94,27.9,27.91,189800.0,12.0361,12.0404,12.0232,12.0275,189800.0
2005-05-05 10:50:00,27.91,27.93,27.9,27.91,121100.0,12.0275,12.0361,12.0232,12.0275,121100.0
2005-05-05 10:55:00,27.92,27.93,27.9,27.91,147400.0,12.0318,12.0361,12.0232,12.0275,147400.0
2005-05-05 11:00:00,27.91,27.92,27.9,27.91,152300.0,12.0275,12.0318,12.0232,12.0275,152300.0
2005-05-05 11:05:00,27.91,27.95,27.91,27.93,397800.0,12.0275,12.0447,12.0275,12.0361,397800.0
2005-05-05 11:10:00,27.93,27.95,27.91,27.91,321200.0,12.0361,12.0447,12.0275,12.0275,321200.0
2005-05-05 11:15:00,27.91,27.92,27.9,27.91,167100.0,12.0275,12.0318,12.0232,12.0275,167100.0
2005-05-05 11:20:00,27.91,27.93,27.9,27.92,160100.0,12.0275,12.0361,12.0232,12.0318,160100.0
2005-05-05 11:25:00,27.91,27.94,27.9,27.94,328200.0,12.0275,12.0404,12.0232,12.0404,328200.0
2005-05-05 11:30:00,27.94,27.94,27.92,27.93,138900.0,12.0404,12.0404,12.0318,12.0361,138900.0
2005-05-05 11:35:00,27.93,27.96,27.92,27.95,213900.0,12.0361,12.049,12.0318,12.0447,213900.0
2005-05-05 11:40:00,27.94,27.96,27.94,27.94,116800.0,12.0404,12.049,12.0404,12.0404,116800.0
2005-05-05 11:45:00,27.94,27.96,27.93,27.95,134600.0,12.0404,12.049,12.0361,12.0447,134600.0
2005-05-05 11:50:00,27.95,27.97,27.93,27.96,163700.0,12.0447,12.0533,12.0361,12.049,163700.0
2005-05-05 11:55:00,27.96,27.97,27.95,27.95,77800.0,12.049,12.0533,12.0447,12.0447,77800.0
2005-05-05 12:00:00,27.96,27.97,27.92,27.93,110600.0,12.049,12.0533,12.0318,12.0361,110600.0
2005-05-05 12:05:00,27.94,27.98,27.92,27.97,176400.0,12.0404,12.0576,12.0318,12.0533,176400.0
2005-05-05 12:10:00,27.96,27.96,27.93,27.94,139300.0,12.049,12.049,12.0361,12.0404,139300.0
2005-05-05 12:15:00,27.95,27.96,27.93,27.96,125900.0,12.0447,12.049,12.0361,12.049,125900.0
2005-05-05 12:20:00,27.95,27.97,27.93,27.94,86200.0,12.0447,12.0533,12.0361,12.0404,86200.0
2005-05-05 12:25:00,27.93,27.97,27.93,27.94,116500.0,12.0361,12.0533,12.0361,12.0404,116500.0
2005-05-05 12:30:00,27.95,27.98,27.93,27.95,59900.0,12.0447,12.0576,12.0361,12.0447,59900.0
2005-05-05 12:35:00,27.94,27.95,27.92,27.94,49600.0,12.0404,12.0447,12.0318,12.0404,49600.0
2005-05-05 12:40:00,27.93,27.94,27.85,27.87,343400.0,12.0361,12.0404,12.0016,12.0102,343400.0
2005-05-05 12:45:00,27.88,27.91,27.8,27.81,332500.0,12.0146,12.0275,11.9801,11.9844,332500.0
2005-05-05 12:50:00,27.81,27.91,27.81,27.91,199200.0,11.9844,12.0275,11.9844,12.0275,199200.0
2005-05-05 12:55:00,27.9,27.92,27.83,27.83,303500.0,12.0232,12.0318,11.993,11.993,303500.0
2005-05-05 13:00:00,27.83,27.87,27.78,27.85,288400.0,11.993,12.0102,11.9715,12.0016,288400.0
2005-05-05 13:05:00,27.86,27.86,27.75,27.82,197500.0,12.0059,12.0059,11.9585,11.9887,197500.0
2005-05-05 13:10:00,27.81,27.83,27.75,27.75,280800.0,11.9844,11.993,11.9585,11.9585,280800.0
2005-05-05 13:15:00,27.75,27.8,27.72,27.74,380100.0,11.9585,11.9801,11.9456,11.9542,380100.0
2005-05-05 13:20:00,27.71,27.77,27.71,27.77,240500.0,11.9413,11.9672,11.9413,11.9672,240500.0
2005-05-05 13:25:00,27.77,27.8,27.72,27.73,192400.0,11.9672,11.9801,11.9456,11.9499,192400.0
2005-05-05 13:30:00,27.73,27.75,27.7,27.72,257900.0,11.9499,11.9585,11.937,11.9456,257900.0
2005-05-05 13:35:00,27.73,27.8,27.72,27.79,205000.0,11.9499,11.9801,11.9456,11.9758,205000.0
2005-05-05 13:40:00,27.79,27.79,27.73,27.76,121800.0,11.9758,11.9758,11.9499,11.9628,121800.0
2005-05-05 13:45:00,27.75,27.8,27.72,27.77,168600.0,11.9585,11.9801,11.9456,11.9672,168600.0
2005-05-05 13:50:00,27.77,27.78,27.74,27.76,117300.0,11.9672,11.9715,11.9542,11.9628,117300.0
2005-05-05 13:55:00,27.75,27.79,27.74,27.75,158500.0,11.9585,11.9758,11.9542,11.9585,158500.0
2005-05-05 14:00:00,27.76,27.76,27.73,27.74,140900.0,11.9628,11.9628,11.9499,11.9542,140900.0
2005-05-05 14:05:00,27.74,27.78,27.74,27.76,76200.0,11.9542,11.9715,11.9542,11.9628,76200.0
2005-05-05 14:10:00,27.77,27.78,27.75,27.77,128900.0,11.9672,11.9715,11.9585,11.9672,128900.0
2005-05-05 14:15:00,27.76,27.77,27.74,27.75,104300.0,11.9628,11.9672,11.9542,11.9585,104300.0
2005-05-05 14:20:00,27.75,27.77,27.74,27.77,166900.0,11.9585,11.9672,11.9542,11.9672,166900.0
2005-05-05 14:25:00,27.77,27.78,27.74,27.74,148700.0,11.9672,11.9715,11.9542,11.9542,148700.0
2005-05-05 14:30:00,27.74,27.77,27.72,27.76,183200.0,11.9542,11.9672,11.9456,11.9628,183200.0
2005-05-05 14:35:00,27.76,27.93,27.72,27.75,213100.0,11.9628,12.0361,11.9456,11.9585,213100.0
2005-05-05 14:40:00,27.75,27.78,27.73,27.74,215000.0,11.9585,11.9715,11.9499,11.9542,215000.0
2005-05-05 14:45:00,27.73,27.76,27.72,27.74,130700.0,11.9499,11.9628,11.9456,11.9542,130700.0
2005-05-05 14:50:00,27.74,27.75,27.71,27.71,183800.0,11.9542,11.9585,11.9413,11.9413,183800.0
2005-05-05 14:55:00,27.72,27.74,27.71,27.72,127300.0,11.9456,11.9542,11.9413,11.9456,127300.0
2005-05-05 15:00:00,27.72,27.76,27.72,27.76,179600.0,11.9456,11.9628,11.9456,11.9628,179600.0
2005-05-05 15:05:00,27.76,27.78,27.75,27.77,162000.0,11.9628,11.9715,11.9585,11.9672,162000.0
2005-05-05 15:10:00,27.76,27.85,27.76,27.82,314400.0,11.9628,12.0016,11.9628,11.9887,314400.0
2005-05-05 15:15:00,27.82,27.85,27.8,27.84,161600.0,11.9887,12.0016,11.9801,11.9973,161600.0
2005-05-05 15:20:00,27.85,27.89,27.84,27.87,227000.0,12.0016,12.0189,11.9973,12.0102,227000.0
2005-05-05 15:25:00,27.87,27.89,27.84,27.84,139700.0,12.0102,12.0189,11.9973,11.9973,139700.0
2005-05-05 15:30:00,27.85,27.93,27.83,27.9,240100.0,12.0016,12.0361,11.993,12.0232,240100.0
2005-05-05 15:35:00,27.9,27.92,27.88,27.91,202100.0,12.0232,12.0318,12.0146,12.0275,202100.0
2005-05-05 15:40:00,27.9,27.94,27.9,27.92,207800.0,12.0232,12.0404,12.0232,12.0318,207800.0
2005-05-05 15:45:00,27.91,27.93,27.88,27.88,210900.0,12.0275,12.0361,12.0146,12.0146,210900.0
2005-05-05 15:50:00,27.88,27.89,27.84,27.85,292900.0,12.0146,12.0189,11.9973,12.0016,292900.0
2005-05-05 15:55:00,27.85,27.87,27.82,27.86,308000.0,12.0016,12.0102,11.9887,12.0059,308000.0
2005-05-06 09:30:00,27.93,27.98,27.91,27.97,788100.0,12.0361,12.0576,12.0275,12.0533,788100.0
2005-05-06 09:35:00,27.97,27.98,27.93,27.93,404200.0,12.0533,12.0576,12.0361,12.0361,404200.0
2005-05-06 09:40:00,27.94,27.98,27.91,27.96,325500.0,12.0404,12.0576,12.0275,12.049,325500.0
2005-05-06 09:45:00,27.96,27.98,27.95,27.97,198600.0,12.049,12.0576,12.0447,12.0533,198600.0
2005-05-06 09:50:00,27.97,27.98,27.94,27.95,285900.0,12.0533,12.0576,12.0404,12.0447,285900.0
2005-05-06 09:55:00,27.96,27.98,27.93,27.96,253000.0,12.049,12.0576,12.0361,12.049,253000.0
2005-05-06 10:00:00,27.97,27.97,27.92,27.94,211500.0,12.0533,12.0533,12.0318,12.0404,211500.0
2005-05-06 10:05:00,27.95,27.95,27.88,27.89,309000.0,12.0447,12.0447,12.0146,12.0189,309000.0
2005-05-06 10:10:00,27.9,27.9,27.8,27.81,345000.0,12.0232,12.0232,11.9801,11.9844,345000.0
2005-05-06 10:15:00,27.81,27.88,27.8,27.85,215200.0,11.9844,12.0146,11.9801,12.0016,215200.0
2005-05-06 10:20:00,27.85,27.89,27.82,27.87,229200.0,12.0016,12.0189,11.9887,12.0102,229200.0
2005-05-06 10:25:00,27.87,27.9,27.86,27.88,208300.0,12.0102,12.0232,12.0059,12.0146,208300.0
2005-05-06 10:30:00,27.88,27.89,27.82,27.83,192100.0,12.0146,12.0189,11.9887,11.993,192100.0
2005-05-06 10:35:00,27.83,27.85,27.83,27.84,145600.0,11.993,12.0016,11.993,11.9973,145600.0
2005-05-06 10:40:00,27.84,27.86,27.81,27.84,147800.0,11.9973,12.0059,11.9844,11.9973,147800.0
2005-05-06 10:45:00,27.83,27.83,27.79,27.83,257100.0,11.993,11.993,11.9758,11.993,257100.0
2005-05-06 10:50:00,27.83,27.86,27.82,27.86,185500.0,11.993,12.0059,11.9887,12.0059,185500.0
2005-05-06 10:55:00,27.85,27.88,27.85,27.88,150800.0,12.0016,12.0146,12.0016,12.0146,150800.0
2005-05-06 11:00:00,27.87,27.88,27.85,27.86,150500.0,12.0102,12.0146,12.0016,12.0059,150500.0
2005-05-06 11:05:00,27.85,27.88,27.8,27.87,587600.0,12.0016,12.0146,11.9801,12.0102,587600.0
2005-05-06 11:10:00,27.88,27.89,27.86,27.86,125300.0,12.0146,12.0189,12.0059,12.0059,125300.0
2005-05-06 11:15:00,27.86,27.87,27.8,27.83,355200.0,12.0059,12.0102,11.9801,11.993,355200.0
2005-05-06 11:20:00,27.82,27.83,27.77,27.82,145100.0,11.9887,11.993,11.9672,11.9887,145100.0
2005-05-06 11:25:00,27.83,27.84,27.76,27.76,148600.0,11.993,11.9973,11.9628,11.9628,148600.0
2005-05-06 11:30:00,27.76,27.8,27.75,27.8,302500.0,11.9628,11.9801,11.9585,11.9801,302500.0
2005-05-06 11:35:00,27.8,27.87,27.74,27.74,333000.0,11.9801,12.0102,11.9542,11.9542,333000.0
2005-05-06 11:40:00,27.75,27.76,27.69,27.73,279100.0,11.9585,11.9628,11.9327,11.9499,279100.0
2005-05-06 11:45:00,27.72,27.76,27.7,27.75,219300.0,11.9456,11.9628,11.937,11.9585,219300.0
2005-05-06 11:50:00,27.75,27.77,27.71,27.71,149700.0,11.9585,11.9672,11.9413,11.9413,149700.0
2005-05-06 11:55:00,27.72,27.76,27.72,27.74,121000.0,11.9456,11.9628,11.9456,11.9542,121000.0
2005-05-06 12:00:00,27.75,27.75,27.7,27.71,352200.0,11.9585,11.9585,11.937,11.9413,352200.0
2005-05-06 12:05:00,27.71,27.73,27.7,27.72,281600.0,11.9413,11.9499,11.937,11.9456,281600.0
2005-05-06 12:10:00,27.71,27.73,27.71,27.72,109600.0,11.9413,11.9499,11.9413,11.9456,109600.0
2005-05-06 12:15:00,27.72,27.74,27.72,27.73,102400.0,11.9456,11.9542,11.9456,11.9499,102400.0
2005-05-06 12:20:00,27.73,27.76,27.72,27.72,195300.0,11.9499,11.9628,11.9456,11.9456,195300.0
2005-05-06 12:25:00,27.73,27.76,27.73,27.75,70300.0,11.9499,11.9628,11.9499,11.9585,70300.0
2005-05-06 12:30:00,27.75,27.76,27.73,27.75,84100.0,11.9585,11.9628,11.9499,11.9585,84100.0
2005-05-06 12:35:00,27.75,27.78,27.74,27.74,49900.0,11.9585,11.9715,11.9542,11.9542,49900.0
2005-05-06 12:40:00,27.74,27.76,27.72,27.75,96500.0,11.9542,11.9628,11.9456,11.9585,96500.0
2005-05-06 12:45:00,27.74,27.78,27.74,27.77,65100.0,11.9542,11.9715,11.9542,11.9672,65100.0
2005-05-06 12:50:00,27.77,27.84,27.76,27.78,213000.0,11.9672,11.9973,11.9628,11.9715,213000.0
2005-05-06 12:55:00,27.78,27.8,27.78,27.8,111000.0,11.9715,11.9801,11.9715,11.9801,111000.0
2005-05-06 13:00:00,27.8,27.8,27.75,27.78,155500.0,11.9801,11.9801,11.9585,11.9715,155500.0
2005-05-06 13:05:00,27.78,27.84,27.76,27.8,174900.0,11.9715,11.9973,11.9628,11.9801,174900.0
2005-05-06 13:10:00,27.78,27.81,27.76,27.79,189900.0,11.9715,11.9844,11.9628,11.9758,189900.0
2005-05-06 13:15:00,27.78,27.8,27.77,27.79,131700.0,11.9715,11.9801,11.9672,11.9758,131700.0
2005-05-06 13:20:00,27.79,27.79,27.77,27.77,128400.0,11.9758,11.9758,11.9672,11.9672,128400.0
2005-05-06 13:25:00,27.77,27.86,27.77,27.85,260600.0,11.9672,12.0059,11.9672,12.0016,260600.0
2005-05-06 13:30:00,27.84,27.86,27.77,27.78,279300.0,11.9973,12.0059,11.9672,11.9715,279300.0
2005-05-06 13:35:00,27.77,27.8,27.77,27.79,188200.0,11.9672,11.9801,11.9672,11.9758,188200.0
2005-05-06 13:40:00,27.79,27.81,27.76,27.77,433600.0,11.9758,11.9844,11.9628,11.9672,433600.0
2005-05-06 13:45:00,27.77,27.81,27.77,27.8,86000.0,11.9672,11.9844,11.9672,11.9801,86000.0
2005-05-06 13:50:00,27.79,27.81,27.78,27.8,194600.0,11.9758,11.9844,11.9715,11.9801,194600.0
2005-05-06 13:55:00,27.79,27.8,27.77,27.78,110300.0,11.9758,11.9801,11.9672,11.9715,110300.0
2005-05-06 14:00:00,27.78,27.82,27.77,27.8,178500.0,11.9715,11.9887,11.9672,11.9801,178500.0
2005-05-06 14:05:00,27.8,27.85,27.8,27.81,187500.0,11.9801,12.0016,11.9801,11.9844,187500.0
2005-05-06 14:10:00,27.81,27.83,27.8,27.81,191200.0,11.9844,11.993,11.9801,11.9844,191200.0
2005-05-06 14:15:00,27.81,27.86,27.8,27.85,165600.0,11.9844,12.0059,11.9801,12.0016,165600.0
2005-05-06 14:20:00,27.85,27.86,27.8,27.81,211700.0,12.0016,12.0059,11.9801,11.9844,211700.0
2005-05-06 14:25:00,27.8,27.81,27.77,27.77,153300.0,11.9801,11.9844,11.9672,11.9672,153300.0
2005-05-06 14:30:00,27.78,27.78,27.74,27.74,155400.0,11.9715,11.9715,11.9542,11.9542,155400.0
2005-05-06 14:35:00,27.74,27.76,27.72,27.74,148300.0,11.9542,11.9628,11.9456,11.9542,148300.0
2005-05-06 14:40:00,27.74,27.75,27.72,27.73,160600.0,11.9542,11.9585,11.9456,11.9499,160600.0
2005-05-06 14:45:00,27.73,27.75,27.7,27.72,206500.0,11.9499,11.9585,11.937,11.9456,206500.0
2005-05-06 14:50:00,27.72,27.73,27.7,27.71,140700.0,11.9456,11.9499,11.937,11.9413,140700.0
2005-05-06 14:55:00,27.72,27.72,27.7,27.7,202500.0,11.9456,11.9456,11.937,11.937,202500.0
2005-05-06 15:00:00,27.7,27.74,27.67,27.69,303000.0,11.937,11.9542,11.9241,11.9327,303000.0
2005-05-06 15:05:00,27.69,27.7,27.68,27.69,176200.0,11.9327,11.937,11.9284,11.9327,176200.0
2005-05-06 15:10:00,27.69,27.7,27.69,27.69,97100.0,11.9327,11.937,11.9327,11.9327,97100.0
2005-05-06 15:15:00,27.69,27.74,27.69,27.7,304600.0,11.9327,11.9542,11.9327,11.937,304600.0
2005-05-06 15:20:00,27.7,27.74,27.7,27.74,178400.0,11.937,11.9542,11.937,11.9542,178400.0
2005-05-06 15:25:00,27.72,27.73,27.68,27.68,181800.0,11.9456,11.9499,11.9284,11.9284,181800.0
2005-05-06 15:30:00,27.68,27.71,27.68,27.69,214200.0,11.9284,11.9413,11.9284,11.9327,214200.0
2005-05-06 15:35:00,27.69,27.7,27.68,27.69,252800.0,11.9327,11.937,11.9284,11.9327,252800.0
2005-05-06 15:40:00,27.69,27.71,27.68,27.69,210900.0,11.9327,11.9413,11.9284,11.9327,210900.0
2005-05-06 15:45:00,27.68,27.71,27.67,27.7,244000.0,11.9284,11.9413,11.9241,11.937,244000.0
2005-05-06 15:50:00,27.7,27.73,27.67,27.68,243600.0,11.937,11.9499,11.9241,11.9284,243600.0
2005-05-06 15:55:00,27.68,27.68,27.6,27.62,646900.0,11.9284,11.9284,11.8939,11.9025,646900.0
2005-05-09 09:30:00,27.38,27.59,27.38,27.56,855000.0,11.7991,11.8896,11.7991,11.8767,855000.0
2005-05-09 09:35:00,27.55,27.58,27.51,27.56,207200.0,11.8723,11.8853,11.8551,11.8767,207200.0
2005-05-09 09:40:00,27.56,27.59,27.53,27.59,151600.0,11.8767,11.8896,11.8637,11.8896,151600.0
2005-05-09 09:45:00,27.59,27.62,27.58,27.59,312300.0,11.8896,11.9025,11.8853,11.8896,312300.0
2005-05-09 09:50:00,27.6,27.67,27.57,27.66,271500.0,11.8939,11.9241,11.881,11.9197,271500.0
2005-05-09 09:55:00,27.66,27.68,27.64,27.67,224100.0,11.9197,11.9284,11.9111,11.9241,224100.0
2005-05-09 10:00:00,27.67,27.69,27.6,27.61,198600.0,11.9241,11.9327,11.8939,11.8982,198600.0
2005-05-09 10:05:00,27.61,27.64,27.59,27.6,126100.0,11.8982,11.9111,11.8896,11.8939,126100.0
2005-05-09 10:10:00,27.6,27.62,27.58,27.6,175000.0,11.8939,11.9025,11.8853,11.8939,175000.0
2005-05-09 10:15:00,27.6,27.64,27.58,27.58,104400.0,11.8939,11.9111,11.8853,11.8853,104400.0
2005-05-09 10:20:00,27.59,27.61,27.58,27.59,81400.0,11.8896,11.8982,11.8853,11.8896,81400.0
2005-05-09 10:25:00,27.59,27.62,27.58,27.61,148200.0,11.8896,11.9025,11.8853,11.8982,148200.0
2005-05-09 10:30:00,27.62,27.63,27.6,27.62,61900.0,11.9025,11.9068,11.8939,11.9025,61900.0
2005-05-09 10:35:00,27.61,27.66,27.61,27.65,80300.0,11.8982,11.9197,11.8982,11.9154,80300.0
2005-05-09 10:40:00,27.64,27.66,27.63,27.64,176600.0,11.9111,11.9197,11.9068,11.9111,176600.0
2005-05-09 10:45:00,27.64,27.65,27.62,27.63,162300.0,11.9111,11.9154,11.9025,11.9068,162300.0
2005-05-09 10:50:00,27.64,27.66,27.63,27.65,94800.0,11.9111,11.9197,11.9068,11.9154,94800.0
2005-05-09 10:55:00,27.65,27.67,27.64,27.66,101600.0,11.9154,11.9241,11.9111,11.9197,101600.0
2005-05-09 11:00:00,27.66,27.67,27.63,27.64,234900.0,11.9197,11.9241,11.9068,11.9111,234900.0
2005-05-09 11:05:00,27.64,27.66,27.63,27.66,143100.0,11.9111,11.9197,11.9068,11.9197,143100.0
2005-05-09 11:10:00,27.65,27.66,27.64,27.64,97700.0,11.9154,11.9197,11.9111,11.9111,97700.0
2005-05-09 11:15:00,27.65,27.68,27.64,27.68,234400.0,11.9154,11.9284,11.9111,11.9284,234400.0
2005-05-09 11:20:00,27.67,27.75,27.67,27.73,189700.0,11.9241,11.9585,11.9241,11.9499,189700.0
2005-05-09 11:25:00,27.73,27.75,27.72,27.75,154500.0,11.9499,11.9585,11.9456,11.9585,154500.0
2005-05-09 11:30:00,27.75,27.83,27.75,27.81,407200.0,11.9585,11.993,11.9585,11.9844,407200.0
2005-05-09 11:35:00,27.82,27.85,27.78,27.85,764000.0,11.9887,12.0016,11.9715,12.0016,764000.0
2005-05-09 11:40:00,27.84,27.92,27.84,27.87,389200.0,11.9973,12.0318,11.9973,12.0102,389200.0
2005-05-09 11:45:00,27.87,27.92,27.87,27.89,174100.0,12.0102,12.0318,12.0102,12.0189,174100.0
2005-05-09 11:50:00,27.89,27.9,27.86,27.86,112400.0,12.0189,12.0232,12.0059,12.0059,112400.0
2005-05-09 11:55:00,27.86,27.88,27.85,27.86,177700.0,12.0059,12.0146,12.0016,12.0059,177700.0
2005-05-09 12:00:00,27.86,27.86,27.83,27.85,206500.0,12.0059,12.0059,11.993,12.0016,206500.0
2005-05-09 12:05:00,27.85,27.93,27.84,27.9,327600.0,12.0016,12.0361,11.9973,12.0232,327600.0
2005-05-09 12:10:00,27.9,27.91,27.86,27.88,116100.0,12.0232,12.0275,12.0059,12.0146,116100.0
2005-05-09 12:15:00,27.88,27.93,27.85,27.88,256300.0,12.0146,12.0361,12.0016,12.0146,256300.0
2005-05-09 12:20:00,27.88,27.89,27.87,27.87,109800.0,12.0146,12.0189,12.0102,12.0102,109800.0
2005-05-09 12:25:00,27.87,27.88,27.84,27.86,173300.0,12.0102,12.0146,11.9973,12.0059,173300.0
2005-05-09 12:30:00,27.86,27.86,27.83,27.84,160100.0,12.0059,12.0059,11.993,11.9973,160100.0
2005-05-09 12:35:00,27.85,27.91,27.84,27.86,174300.0,12.0016,12.0275,11.9973,12.0059,174300.0
2005-05-09 12:40:00,27.86,27.88,27.84,27.87,145600.0,12.0059,12.0146,11.9973,12.0102,145600.0
2005-05-09 12:45:00,27.87,27.91,27.86,27.89,201100.0,12.0102,12.0275,12.0059,12.0189,201100.0
2005-05-09 12:50:00,27.89,27.93,27.88,27.93,102400.0,12.0189,12.0361,12.0146,12.0361,102400.0
2005-05-09 12:55:00,27.92,27.93,27.91,27.92,103600.0,12.0318,12.0361,12.0275,12.0318,103600.0
2005-05-09 13:00:00,27.92,27.95,27.92,27.92,197500.0,12.0318,12.0447,12.0318,12.0318,197500.0
2005-05-09 13:05:00,27.92,27.94,27.92,27.93,165500.0,12.0318,12.0404,12.0318,12.0361,165500.0
2005-05-09 13:10:00,27.92,27.94,27.91,27.92,208600.0,12.0318,12.0404,12.0275,12.0318,208600.0
2005-05-09 13:15:00,27.91,27.92,27.89,27.9,234900.0,12.0275,12.0318,12.0189,12.0232,234900.0
2005-05-09 13:20:00,27.9,27.91,27.89,27.89,100700.0,12.0232,12.0275,12.0189,12.0189,100700.0
2005-05-09 13:25:00,27.89,27.9,27.87,27.88,90000.0,12.0189,12.0232,12.0102,12.0146,90000.0
2005-05-09 13:30:00,27.88,27.9,27.88,27.89,131400.0,12.0146,12.0232,12.0146,12.0189,131400.0
2005-05-09 13:35:00,27.89,27.91,27.89,27.91,73000.0,12.0189,12.0275,12.0189,12.0275,73000.0
2005-05-09 13:40:00,27.9,27.93,27.9,27.91,173500.0,12.0232,12.0361,12.0232,12.0275,173500.0
2005-05-09 13:45:00,27.91,27.93,27.91,27.91,104300.0,12.0275,12.0361,12.0275,12.0275,104300.0
2005-05-09 13:50:00,27.9,27.94,27.9,27.93,122400.0,12.0232,12.0404,12.0232,12.0361,122400.0
2005-05-09 13:55:00,27.93,27.95,27.92,27.95,115100.0,12.0361,12.0447,12.0318,12.0447,115100.0
2005-05-09 14:00:00,27.95,27.96,27.93,27.94,149300.0,12.0447,12.049,12.0361,12.0404,149300.0
2005-05-09 14:05:00,27.94,27.94,27.91,27.93,170100.0,12.0404,12.0404,12.0275,12.0361,170100.0
2005-05-09 14:10:00,27.93,27.94,27.91,27.92,101800.0,12.0361,12.0404,12.0275,12.0318,101800.0
2005-05-09 14:15:00,27.91,27.92,27.9,27.9,115100.0,12.0275,12.0318,12.0232,12.0232,115100.0
2005-05-09 14:20:00,27.9,27.91,27.88,27.89,120400.0,12.0232,12.0275,12.0146,12.0189,120400.0
2005-05-09 14:25:00,27.88,27.9,27.87,27.87,93600.0,12.0146,12.0232,12.0102,12.0102,93600.0
2005-05-09 14:30:00,27.87,27.88,27.85,27.87,149900.0,12.0102,12.0146,12.0016,12.0102,149900.0
2005-05-09 14:35:00,27.87,27.89,27.86,27.86,135500.0,12.0102,12.0189,12.0059,12.0059,135500.0
2005-05-09 14:40:00,27.87,27.87,27.85,27.87,120600.0,12.0102,12.0102,12.0016,12.0102,120600.0
2005-05-09 14:45:00,27.86,27.88,27.86,27.87,113200.0,12.0059,12.0146,12.0059,12.0102,113200.0
2005-05-09 14:50:00,27.87,27.9,27.86,27.89,118300.0,12.0102,12.0232,12.0059,12.0189,118300.0
2005-05-09 14:55:00,27.89,27.9,27.86,27.86,109200.0,12.0189,12.0232,12.0059,12.0059,109200.0
2005-05-09 15:00:00,27.87,27.87,27.85,27.85,128800.0,12.0102,12.0102,12.0016,12.0016,128800.0
2005-05-09 15:05:00,27.86,27.86,27.79,27.83,235300.0,12.0059,12.0059,11.9758,11.993,235300.0
2005-05-09 15:10:00,27.84,27.85,27.82,27.83,170700.0,11.9973,12.0016,11.9887,11.993,170700.0
2005-05-09 15:15:00,27.84,27.85,27.81,27.83,132700.0,11.9973,12.0016,11.9844,11.993,132700.0
2005-05-09 15:20:00,27.83,27.87,27.82,27.84,224200.0,11.993,12.0102,11.9887,11.9973,224200.0
2005-05-09 15:25:00,27.84,27.85,27.8,27.85,167800.0,11.9973,12.0016,11.9801,12.0016,167800.0
2005-05-09 15:30:00,27.85,27.89,27.84,27.88,240700.0,12.0016,12.0189,11.9973,12.0146,240700.0
2005-05-09 15:35:00,27.89,27.92,27.88,27.91,210200.0,12.0189,12.0318,12.0146,12.0275,210200.0
2005-05-09 15:40:00,27.91,27.95,27.91,27.94,317600.0,12.0275,12.0447,12.0275,12.0404,317600.0
2005-05-09 15:45:00,27.94,27.98,27.93,27.97,363400.0,12.0404,12.0576,12.0361,12.0533,363400.0
2005-05-09 15:50:00,27.97,27.98,27.92,27.95,315700.0,12.0533,12.0576,12.0318,12.0447,315700.0
2005-05-09 15:55:00,27.95,27.98,27.95,27.96,583100.0,12.0447,12.0576,12.0447,12.049,583100.0
2005-05-10 09:30:00,27.83,27.86,27.76,27.82,831800.0,11.993,12.0059,11.9628,11.9887,831800.0
2005-05-10 09:35:00,27.81,27.85,27.79,27.85,306600.0,11.9844,12.0016,11.9758,12.0016,306600.0
2005-05-10 09:40:00,27.84,27.86,27.79,27.8,267700.0,11.9973,12.0059,11.9758,11.9801,267700.0
2005-05-10 09:45:00,27.81,27.84,27.79,27.84,283500.0,11.9844,11.9973,11.9758,11.9973,283500.0
2005-05-10 09:50:00,27.83,27.89,27.81,27.87,209300.0,11.993,12.0189,11.9844,12.0102,209300.0
2005-05-10 09:55:00,27.87,27.89,27.84,27.85,268500.0,12.0102,12.0189,11.9973,12.0016,268500.0
2005-05-10 10:00:00,27.85,27.89,27.81,27.86,258400.0,12.0016,12.0189,11.9844,12.0059,258400.0
2005-05-10 10:05:00,27.86,27.9,27.85,27.89,267200.0,12.0059,12.0232,12.0016,12.0189,267200.0
2005-05-10 10:10:00,27.89,27.93,27.87,27.9,166600.0,12.0189,12.0361,12.0102,12.0232,166600.0
2005-05-10 10:15:00,27.9,27.94,27.86,27.89,199700.0,12.0232,12.0404,12.0059,12.0189,199700.0
2005-05-10 10:20:00,27.89,27.91,27.85,27.87,230100.0,12.0189,12.0275,12.0016,12.0102,230100.0
2005-05-10 10:25:00,27.88,27.93,27.87,27.89,148600.0,12.0146,12.0361,12.0102,12.0189,148600.0
2005-05-10 10:30:00,27.9,27.9,27.86,27.89,188700.0,12.0232,12.0232,12.0059,12.0189,188700.0
2005-05-10 10:35:00,27.88,27.9,27.86,27.87,151100.0,12.0146,12.0232,12.0059,12.0102,151100.0
2005-05-10 10:40:00,27.86,27.9,27.8,27.85,360800.0,12.0059,12.0232,11.9801,12.0016,360800.0
2005-05-10 10:45:00,27.84,27.85,27.82,27.83,219400.0,11.9973,12.0016,11.9887,11.993,219400.0
2005-05-10 10:50:00,27.82,27.84,27.81,27.83,97300.0,11.9887,11.9973,11.9844,11.993,97300.0
2005-05-10 10:55:00,27.83,27.83,27.78,27.79,210900.0,11.993,11.993,11.9715,11.9758,210900.0
2005-05-10 11:00:00,27.78,27.81,27.77,27.81,341000.0,11.9715,11.9844,11.9672,11.9844,341000.0
2005-05-10 11:05:00,27.8,27.86,27.8,27.85,163300.0,11.9801,12.0059,11.9801,12.0016,163300.0
2005-05-10 11:10:00,27.84,27.87,27.84,27.87,78100.0,11.9973,12.0102,11.9973,12.0102,78100.0
2005-05-10 11:15:00,27.87,27.87,27.84,27.85,173800.0,12.0102,12.0102,11.9973,12.0016,173800.0
2005-05-10 11:20:00,27.84,27.86,27.81,27.82,125800.0,11.9973,12.0059,11.9844,11.9887,125800.0
2005-05-10 11:25:00,27.83,28.1,27.81,27.85,2211400.0,11.993,12.1094,11.9844,12.0016,2211400.0
2005-05-10 11:30:00,27.87,27.93,27.78,27.79,591300.0,12.0102,12.0361,11.9715,11.9758,591300.0
2005-05-10 11:35:00,27.78,28.0,27.77,27.83,509000.0,11.9715,12.0663,11.9672,11.993,509000.0
2005-05-10 11:40:00,27.82,27.84,27.8,27.82,134900.0,11.9887,11.9973,11.9801,11.9887,134900.0
2005-05-10 11:45:00,27.83,27.83,27.76,27.78,279500.0,11.993,11.993,11.9628,11.9715,279500.0
2005-05-10 11:50:00,27.78,27.79,27.69,27.72,346300.0,11.9715,11.9758,11.9327,11.9456,346300.0
2005-05-10 11:55:00,27.72,27.73,27.69,27.73,308400.0,11.9456,11.9499,11.9327,11.9499,308400.0
2005-05-10 12:00:00,27.74,27.74,27.64,27.65,850400.0,11.9542,11.9542,11.9111,11.9154,850400.0
2005-05-10 12:05:00,27.65,27.72,27.65,27.69,210900.0,11.9154,11.9456,11.9154,11.9327,210900.0
2005-05-10 12:10:00,27.69,27.7,27.67,27.68,147700.0,11.9327,11.937,11.9241,11.9284,147700.0
2005-05-10 12:15:00,27.69,27.72,27.68,27.72,110100.0,11.9327,11.9456,11.9284,11.9456,110100.0
2005-05-10 12:20:00,27.72,27.72,27.68,27.69,173700.0,11.9456,11.9456,11.9284,11.9327,173700.0
2005-05-10 12:25:00,27.68,27.69,27.65,27.67,226900.0,11.9284,11.9327,11.9154,11.9241,226900.0
2005-05-10 12:30:00,27.67,27.71,27.66,27.68,346300.0,11.9241,11.9413,11.9197,11.9284,346300.0
2005-05-10 12:35:00,27.68,27.72,27.68,27.7,124000.0,11.9284,11.9456,11.9284,11.937,124000.0
2005-05-10 12:40:00,27.7,27.7,27.67,27.68,67700.0,11.937,11.937,11.9241,11.9284,67700.0
2005-05-10 12:45:00,27.69,27.74,27.67,27.69,227800.0,11.9327,11.9542,11.9241,11.9327,227800.0
2005-05-10 12:50:00,27.69,27.71,27.63,27.66,254700.0,11.9327,11.9413,11.9068,11.9197,254700.0
2005-05-10 12:55:00,27.65,27.67,27.61,27.67,258900.0,11.9154,11.9241,11.8982,11.9241,258900.0
2005-05-10 13:00:00,27.67,27.7,27.66,27.68,105700.0,11.9241,11.937,11.9197,11.9284,105700.0
2005-05-10 13:05:00,27.68,27.7,27.66,27.7,62900.0,11.9284,11.937,11.9197,11.937,62900.0
2005-05-10 13:10:00,27.69,27.71,27.69,27.7,67400.0,11.9327,11.9413,11.9327,11.937,67400.0
2005-05-10 13:15:00,27.71,27.74,27.7,27.73,120700.0,11.9413,11.9542,11.937,11.9499,120700.0
2005-05-10 13:20:00,27.73,27.78,27.72,27.78,127600.0,11.9499,11.9715,11.9456,11.9715,127600.0
2005-05-10 13:25:00,27.77,27.81,27.75,27.8,181100.0,11.9672,11.9844,11.9585,11.9801,181100.0
2005-05-10 13:30:00,27.8,27.83,27.76,27.8,179600.0,11.9801,11.993,11.9628,11.9801,179600.0
2005-05-10 13:35:00,27.8,27.81,27.77,27.77,83400.0,11.9801,11.9844,11.9672,11.9672,83400.0
2005-05-10 13:40:00,27.78,27.78,27.77,27.78,61500.0,11.9715,11.9715,11.9672,11.9715,61500.0
2005-05-10 13:45:00,27.78,27.79,27.77,27.77,74100.0,11.9715,11.9758,11.9672,11.9672,74100.0
2005-05-10 13:50:00,27.78,27.82,27.74,27.76,77400.0,11.9715,11.9887,11.9542,11.9628,77400.0
2005-05-10 13:55:00,27.75,27.78,27.73,27.77,101500.0,11.9585,11.9715,11.9499,11.9672,101500.0
2005-05-10 14:00:00,27.78,27.81,27.76,27.79,235400.0,11.9715,11.9844,11.9628,11.9758,235400.0
2005-05-10 14:05:00,27.79,27.8,27.77,27.8,70700.0,11.9758,11.9801,11.9672,11.9801,70700.0
2005-05-10 14:10:00,27.8,27.82,27.77,27.82,184400.0,11.9801,11.9887,11.9672,11.9887,184400.0
2005-05-10 14:15:00,27.82,27.83,27.78,27.79,122100.0,11.9887,11.993,11.9715,11.9758,122100.0
2005-05-10 14:20:00,27.79,27.8,27.77,27.77,136900.0,11.9758,11.9801,11.9672,11.9672,136900.0
2005-05-10 14:25:00,27.78,27.78,27.71,27.73,160200.0,11.9715,11.9715,11.9413,11.9499,160200.0
2005-05-10 14:30:00,27.73,27.75,27.69,27.7,299800.0,11.9499,11.9585,11.9327,11.937,299800.0
2005-05-10 14:35:00,27.71,27.72,27.63,27.64,265000.0,11.9413,11.9456,11.9068,11.9111,265000.0
2005-05-10 14:40:00,27.64,27.65,27.59,27.63,345800.0,11.9111,11.9154,11.8896,11.9068,345800.0
2005-05-10 14:45:00,27.63,27.65,27.6,27.61,190300.0,11.9068,11.9154,11.8939,11.8982,190300.0
2005-05-10 14:50:00,27.61,27.64,27.6,27.63,140500.0,11.8982,11.9111,11.8939,11.9068,140500.0
2005-05-10 14:55:00,27.62,27.64,27.6,27.61,168200.0,11.9025,11.9111,11.8939,11.8982,168200.0
2005-05-10 15:00:00,27.6,27.61,27.56,27.58,245900.0,11.8939,11.8982,11.8767,11.8853,245900.0
2005-05-10 15:05:00,27.59,27.62,27.57,27.61,142500.0,11.8896,11.9025,11.881,11.8982,142500.0
2005-05-10 15:10:00,27.61,27.63,27.58,27.59,158700.0,11.8982,11.9068,11.8853,11.8896,158700.0
2005-05-10 15:15:00,27.59,27.63,27.58,27.62,143800.0,11.8896,11.9068,11.8853,11.9025,143800.0
2005-05-10 15:20:00,27.62,27.65,27.61,27.63,176000.0,11.9025,11.9154,11.8982,11.9068,176000.0
2005-05-10 15:25:00,27.64,27.68,27.63,27.66,222700.0,11.9111,11.9284,11.9068,11.9197,222700.0
2005-05-10 15:30:00,27.66,27.67,27.61,27.63,269600.0,11.9197,11.9241,11.8982,11.9068,269600.0
2005-05-10 15:35:00,27.63,27.63,27.58,27.59,206200.0,11.9068,11.9068,11.8853,11.8896,206200.0
2005-05-10 15:40:00,27.6,27.64,27.56,27.61,361000.0,11.8939,11.9111,11.8767,11.8982,361000.0
2005-05-10 15:45:00,27.61,27.69,27.57,27.67,288100.0,11.8982,11.9327,11.881,11.9241,288100.0
2005-05-10 15:50:00,27.68,27.68,27.62,27.62,271500.0,11.9284,11.9284,11.9025,11.9025,271500.0
2005-05-10 15:55:00,27.63,27.74,27.61,27.64,436900.0,11.9068,11.9542,11.8982,11.9111,436900.0
2005-05-11 09:30:00,27.49,27.6,27.46,27.6,639200.0,11.9279,11.9756,11.9149,11.9756,639200.0
2005-05-11 09:35:00,27.6,27.66,27.52,27.54,258300.0,11.9756,12.0017,11.9409,11.9496,258300.0
2005-05-11 09:40:00,27.54,27.54,27.5,27.51,396700.0,11.9496,11.9496,11.9322,11.9366,396700.0
2005-05-11 09:45:00,27.53,27.58,27.53,27.57,60200.0,11.9452,11.9669,11.9452,11.9626,60200.0
2005-05-11 09:50:00,27.58,27.58,27.53,27.54,176000.0,11.9669,11.9669,11.9452,11.9496,176000.0
2005-05-11 09:55:00,27.54,27.58,27.54,27.56,143200.0,11.9496,11.9669,11.9496,11.9583,143200.0
2005-05-11 10:00:00,27.56,27.57,27.52,27.54,152400.0,11.9583,11.9626,11.9409,11.9496,152400.0
2005-05-11 10:05:00,27.54,27.55,27.5,27.5,265200.0,11.9496,11.9539,11.9322,11.9322,265200.0
2005-05-11 10:10:00,27.5,27.53,27.5,27.51,140200.0,11.9322,11.9452,11.9322,11.9366,140200.0
2005-05-11 10:15:00,27.51,27.52,27.49,27.51,240800.0,11.9366,11.9409,11.9279,11.9366,240800.0
2005-05-11 10:20:00,27.52,27.56,27.51,27.56,126000.0,11.9409,11.9583,11.9366,11.9583,126000.0
2005-05-11 10:25:00,27.56,27.63,27.55,27.63,187800.0,11.9583,11.9886,11.9539,11.9886,187800.0
2005-05-11 10:30:00,27.62,27.67,27.55,27.58,551900.0,11.9843,12.006,11.9539,11.9669,551900.0
2005-05-11 10:35:00,27.58,27.63,27.57,27.61,202700.0,11.9669,11.9886,11.9626,11.98,202700.0
2005-05-11 10:40:00,27.61,27.66,27.58,27.6,144700.0,11.98,12.0017,11.9669,11.9756,144700.0
2005-05-11 10:45:00,27.59,27.63,27.5,27.55,181500.0,11.9713,11.9886,11.9322,11.9539,181500.0
2005-05-11 10:50:00,27.56,27.59,27.5,27.5,240000.0,11.9583,11.9713,11.9322,11.9322,240000.0
2005-05-11 10:55:00,27.5,27.54,27.49,27.53,154000.0,11.9322,11.9496,11.9279,11.9452,154000.0
2005-05-11 11:00:00,27.53,27.53,27.5,27.52,146900.0,11.9452,11.9452,11.9322,11.9409,146900.0
2005-05-11 11:05:00,27.53,27.54,27.5,27.51,239600.0,11.9452,11.9496,11.9322,11.9366,239600.0
2005-05-11 11:10:00,27.51,27.52,27.45,27.5,166100.0,11.9366,11.9409,11.9105,11.9322,166100.0
2005-05-11 11:15:00,27.5,27.55,27.5,27.52,104400.0,11.9322,11.9539,11.9322,11.9409,104400.0
2005-05-11 11:20:00,27.52,27.53,27.51,27.51,56900.0,11.9409,11.9452,11.9366,11.9366,56900.0
2005-05-11 11:25:00,27.51,27.52,27.48,27.5,167900.0,11.9366,11.9409,11.9236,11.9322,167900.0
2005-05-11 11:30:00,27.5,27.53,27.48,27.51,153600.0,11.9322,11.9452,11.9236,11.9366,153600.0
2005-05-11 11:35:00,27.5,27.52,27.49,27.52,146200.0,11.9322,11.9409,11.9279,11.9409,146200.0
2005-05-11 11:40:00,27.53,27.58,27.52,27.57,204500.0,11.9452,11.9669,11.9409,11.9626,204500.0
2005-05-11 11:45:00,27.56,27.58,27.55,27.56,178600.0,11.9583,11.9669,11.9539,11.9583,178600.0
2005-05-11 11:50:00,27.56,27.56,27.51,27.51,159000.0,11.9583,11.9583,11.9366,11.9366,159000.0
2005-05-11 11:55:00,27.51,27.52,27.5,27.52,131000.0,11.9366,11.9409,11.9322,11.9409,131000.0
2005-05-11 12:00:00,27.52,27.56,27.52,27.55,143400.0,11.9409,11.9583,11.9409,11.9539,143400.0
2005-05-11 12:05:00,27.55,27.58,27.45,27.53,446800.0,11.9539,11.9669,11.9105,11.9452,446800.0
2005-05-11 12:10:00,27.57,27.57,27.46,27.56,299000.0,11.9626,11.9626,11.9149,11.9583,299000.0
2005-05-11 12:15:00,27.56,27.58,27.49,27.52,256500.0,11.9583,11.9669,11.9279,11.9409,256500.0
2005-05-11 12:20:00,27.52,27.54,27.5,27.51,186800.0,11.9409,11.9496,11.9322,11.9366,186800.0
2005-05-11 12:25:00,27.51,27.53,27.48,27.5,149900.0,11.9366,11.9452,11.9236,11.9322,149900.0
2005-05-11 12:30:00,27.5,27.52,27.46,27.48,148400.0,11.9322,11.9409,11.9149,11.9236,148400.0
2005-05-11 12:35:00,27.46,27.47,27.44,27.45,94500.0,11.9149,11.9192,11.9062,11.9105,94500.0
2005-05-11 12:40:00,27.45,27.49,27.44,27.46,87700.0,11.9105,11.9279,11.9062,11.9149,87700.0
2005-05-11 12:45:00,27.47,27.47,27.44,27.47,102400.0,11.9192,11.9192,11.9062,11.9192,102400.0
2005-05-11 12:50:00,27.47,27.5,27.46,27.47,184600.0,11.9192,11.9322,11.9149,11.9192,184600.0
2005-05-11 12:55:00,27.47,27.48,27.44,27.45,119000.0,11.9192,11.9236,11.9062,11.9105,119000.0
2005-05-11 13:00:00,27.44,27.48,27.43,27.46,156600.0,11.9062,11.9236,11.9019,11.9149,156600.0
2005-05-11 13:05:00,27.46,27.49,27.46,27.49,163500.0,11.9149,11.9279,11.9149,11.9279,163500.0
2005-05-11 13:10:00,27.49,27.51,27.48,27.51,377600.0,11.9279,11.9366,11.9236,11.9366,377600.0
2005-05-11 13:15:00,27.51,27.55,27.46,27.48,248700.0,11.9366,11.9539,11.9149,11.9236,248700.0
2005-05-11 13:20:00,27.48,27.48,27.45,27.48,146900.0,11.9236,11.9236,11.9105,11.9236,146900.0
2005-05-11 13:25:00,27.49,27.5,27.48,27.49,112100.0,11.9279,11.9322,11.9236,11.9279,112100.0
2005-05-11 13:30:00,27.49,27.49,27.48,27.48,98900.0,11.9279,11.9279,11.9236,11.9236,98900.0
2005-05-11 13:35:00,27.48,27.48,27.46,27.47,73600.0,11.9236,11.9236,11.9149,11.9192,73600.0
2005-05-11 13:40:00,27.47,27.48,27.46,27.48,77400.0,11.9192,11.9236,11.9149,11.9236,77400.0
2005-05-11 13:45:00,27.48,27.48,27.43,27.44,124600.0,11.9236,11.9236,11.9019,11.9062,124600.0
2005-05-11 13:50:00,27.44,27.45,27.43,27.45,56700.0,11.9062,11.9105,11.9019,11.9105,56700.0
2005-05-11 13:55:00,27.44,27.45,27.43,27.44,41000.0,11.9062,11.9105,11.9019,11.9062,41000.0
2005-05-11 14:00:00,27.44,27.48,27.43,27.47,133400.0,11.9062,11.9236,11.9019,11.9192,133400.0
2005-05-11 14:05:00,27.47,27.53,27.45,27.53,231700.0,11.9192,11.9452,11.9105,11.9452,231700.0
2005-05-11 14:10:00,27.53,27.58,27.5,27.55,333200.0,11.9452,11.9669,11.9322,11.9539,333200.0
2005-05-11 14:15:00,27.56,27.62,27.55,27.6,240200.0,11.9583,11.9843,11.9539,11.9756,240200.0
2005-05-11 14:20:00,27.61,27.62,27.56,27.57,200200.0,11.98,11.9843,11.9583,11.9626,200200.0
2005-05-11 14:25:00,27.57,27.58,27.53,27.55,129100.0,11.9626,11.9669,11.9452,11.9539,129100.0
2005-05-11 14:30:00,27.55,27.56,27.52,27.54,90200.0,11.9539,11.9583,11.9409,11.9496,90200.0
2005-05-11 14:35:00,27.53,27.54,27.52,27.53,95000.0,11.9452,11.9496,11.9409,11.9452,95000.0
2005-05-11 14:40:00,27.54,27.56,27.53,27.54,84300.0,11.9496,11.9583,11.9452,11.9496,84300.0
2005-05-11 14:45:00,27.54,27.58,27.53,27.57,94000.0,11.9496,11.9669,11.9452,11.9626,94000.0
2005-05-11 14:50:00,27.56,27.6,27.55,27.56,138100.0,11.9583,11.9756,11.9539,11.9583,138100.0
2005-05-11 14:55:00,27.57,27.58,27.56,27.57,77700.0,11.9626,11.9669,11.9583,11.9626,77700.0
2005-05-11 15:00:00,27.57,27.58,27.54,27.54,85700.0,11.9626,11.9669,11.9496,11.9496,85700.0
2005-05-11 15:05:00,27.54,27.55,27.5,27.54,93700.0,11.9496,11.9539,11.9322,11.9496,93700.0
2005-05-11 15:10:00,27.53,27.55,27.51,27.52,144400.0,11.9452,11.9539,11.9366,11.9409,144400.0
2005-05-11 15:15:00,27.53,27.56,27.51,27.54,145400.0,11.9452,11.9583,11.9366,11.9496,145400.0
2005-05-11 15:20:00,27.54,27.58,27.53,27.57,168400.0,11.9496,11.9669,11.9452,11.9626,168400.0
2005-05-11 15:25:00,27.56,27.57,27.54,27.56,76400.0,11.9583,11.9626,11.9496,11.9583,76400.0
2005-05-11 15:30:00,27.57,27.65,27.55,27.63,237600.0,11.9626,11.9973,11.9539,11.9886,237600.0
2005-05-11 15:35:00,27.63,27.65,27.6,27.63,237500.0,11.9886,11.9973,11.9756,11.9886,237500.0
2005-05-11 15:40:00,27.62,27.66,27.6,27.63,331000.0,11.9843,12.0017,11.9756,11.9886,331000.0
2005-05-11 15:45:00,27.62,27.68,27.62,27.66,291600.0,11.9843,12.0103,11.9843,12.0017,291600.0
2005-05-11 15:50:00,27.66,27.68,27.65,27.66,219000.0,12.0017,12.0103,11.9973,12.0017,219000.0
2005-05-11 15:55:00,27.66,27.68,27.62,27.62,321800.0,12.0017,12.0103,11.9843,11.9843,321800.0
2005-05-12 09:30:00,27.75,27.75,27.65,27.67,481100.0,12.0407,12.0407,11.9973,12.006,481100.0
2005-05-12 09:35:00,27.68,27.75,27.66,27.74,207500.0,12.0103,12.0407,12.0017,12.0364,207500.0
2005-05-12 09:40:00,27.73,27.76,27.72,27.72,171100.0,12.032,12.045,12.0277,12.0277,171100.0
2005-05-12 09:45:00,27.72,27.77,27.7,27.71,149600.0,12.0277,12.0494,12.019,12.0234,149600.0
2005-05-12 09:50:00,27.71,27.73,27.67,27.68,157300.0,12.0234,12.032,12.006,12.0103,157300.0
2005-05-12 09:55:00,27.69,27.71,27.67,27.68,129300.0,12.0147,12.0234,12.006,12.0103,129300.0
2005-05-12 10:00:00,27.69,27.71,27.68,27.69,223500.0,12.0147,12.0234,12.0103,12.0147,223500.0
2005-05-12 10:05:00,27.69,27.74,27.68,27.73,173600.0,12.0147,12.0364,12.0103,12.032,173600.0
2005-05-12 10:10:00,27.73,27.82,27.73,27.81,210200.0,12.032,12.0711,12.032,12.0667,210200.0
2005-05-12 10:15:00,27.82,27.89,27.81,27.85,359300.0,12.0711,12.1015,12.0667,12.0841,359300.0
2005-05-12 10:20:00,27.85,27.86,27.81,27.84,133500.0,12.0841,12.0884,12.0667,12.0798,133500.0
2005-05-12 10:25:00,27.84,27.84,27.76,27.78,207000.0,12.0798,12.0798,12.045,12.0537,207000.0
2005-05-12 10:30:00,27.78,27.82,27.74,27.79,187800.0,12.0537,12.0711,12.0364,12.0581,187800.0
2005-05-12 10:35:00,27.8,27.8,27.75,27.77,152500.0,12.0624,12.0624,12.0407,12.0494,152500.0
2005-05-12 10:40:00,27.77,27.79,27.73,27.74,152700.0,12.0494,12.0581,12.032,12.0364,152700.0
2005-05-12 10:45:00,27.73,27.77,27.7,27.7,202200.0,12.032,12.0494,12.019,12.019,202200.0
2005-05-12 10:50:00,27.69,27.77,27.68,27.77,152700.0,12.0147,12.0494,12.0103,12.0494,152700.0
2005-05-12 10:55:00,27.76,27.77,27.69,27.74,224300.0,12.045,12.0494,12.0147,12.0364,224300.0
2005-05-12 11:00:00,27.73,27.78,27.72,27.75,185200.0,12.032,12.0537,12.0277,12.0407,185200.0
2005-05-12 11:05:00,27.75,27.76,27.71,27.75,134000.0,12.0407,12.045,12.0234,12.0407,134000.0
2005-05-12 11:10:00,27.75,27.76,27.72,27.72,126200.0,12.0407,12.045,12.0277,12.0277,126200.0
2005-05-12 11:15:00,27.72,27.75,27.72,27.75,141000.0,12.0277,12.0407,12.0277,12.0407,141000.0
2005-05-12 11:20:00,27.75,27.81,27.74,27.8,356000.0,12.0407,12.0667,12.0364,12.0624,356000.0
2005-05-12 11:25:00,27.8,27.81,27.78,27.78,166000.0,12.0624,12.0667,12.0537,12.0537,166000.0
2005-05-12 11:30:00,27.79,27.84,27.78,27.79,195600.0,12.0581,12.0798,12.0537,12.0581,195600.0
2005-05-12 11:35:00,27.79,27.8,27.76,27.78,140000.0,12.0581,12.0624,12.045,12.0537,140000.0
2005-05-12 11:40:00,27.77,27.78,27.75,27.77,89000.0,12.0494,12.0537,12.0407,12.0494,89000.0
2005-05-12 11:45:00,27.76,27.77,27.73,27.75,162600.0,12.045,12.0494,12.032,12.0407,162600.0
2005-05-12 11:50:00,27.76,27.82,27.75,27.8,223100.0,12.045,12.0711,12.0407,12.0624,223100.0
2005-05-12 11:55:00,27.78,27.84,27.76,27.82,260300.0,12.0537,12.0798,12.045,12.0711,260300.0
2005-05-12 12:00:00,27.83,27.85,27.8,27.8,121800.0,12.0754,12.0841,12.0624,12.0624,121800.0
2005-05-12 12:05:00,27.81,27.83,27.7,27.8,223000.0,12.0667,12.0754,12.019,12.0624,223000.0
2005-05-12 12:10:00,27.8,27.8,27.74,27.74,63800.0,12.0624,12.0624,12.0364,12.0364,63800.0
2005-05-12 12:15:00,27.74,27.82,27.7,27.82,168300.0,12.0364,12.0711,12.019,12.0711,168300.0
2005-05-12 12:20:00,27.82,27.86,27.81,27.85,233800.0,12.0711,12.0884,12.0667,12.0841,233800.0
2005-05-12 12:25:00,27.86,27.9,27.85,27.86,227100.0,12.0884,12.1058,12.0841,12.0884,227100.0
2005-05-12 12:30:00,27.86,27.95,27.84,27.86,152200.0,12.0884,12.1275,12.0798,12.0884,152200.0
2005-05-12 12:35:00,27.86,27.86,27.83,27.85,115500.0,12.0884,12.0884,12.0754,12.0841,115500.0
2005-05-12 12:40:00,27.84,27.86,27.83,27.86,67600.0,12.0798,12.0884,12.0754,12.0884,67600.0
2005-05-12 12:45:00,27.86,27.88,27.85,27.86,43900.0,12.0884,12.0971,12.0841,12.0884,43900.0
2005-05-12 12:50:00,27.85,27.88,27.84,27.86,89000.0,12.0841,12.0971,12.0798,12.0884,89000.0
2005-05-12 12:55:00,27.87,27.88,27.85,27.87,64200.0,12.0928,12.0971,12.0841,12.0928,64200.0
2005-05-12 13:00:00,27.88,27.88,27.85,27.86,76100.0,12.0971,12.0971,12.0841,12.0884,76100.0
2005-05-12 13:05:00,27.86,27.89,27.85,27.89,163000.0,12.0884,12.1015,12.0841,12.1015,163000.0
2005-05-12 13:10:00,27.89,27.89,27.87,27.88,107800.0,12.1015,12.1015,12.0928,12.0971,107800.0
2005-05-12 13:15:00,27.87,27.89,27.87,27.88,87700.0,12.0928,12.1015,12.0928,12.0971,87700.0
2005-05-12 13:20:00,27.87,27.88,27.86,27.86,71000.0,12.0928,12.0971,12.0884,12.0884,71000.0
2005-05-12 13:25:00,27.87,27.88,27.86,27.87,196400.0,12.0928,12.0971,12.0884,12.0928,196400.0
2005-05-12 13:30:00,27.87,27.89,27.86,27.87,274800.0,12.0928,12.1015,12.0884,12.0928,274800.0
2005-05-12 13:35:00,27.87,27.89,27.85,27.86,168400.0,12.0928,12.1015,12.0841,12.0884,168400.0
2005-05-12 13:40:00,27.87,27.88,27.83,27.87,146700.0,12.0928,12.0971,12.0754,12.0928,146700.0
2005-05-12 13:45:00,27.88,27.88,27.85,27.86,211200.0,12.0971,12.0971,12.0841,12.0884,211200.0
2005-05-12 13:50:00,27.87,27.88,27.85,27.87,93300.0,12.0928,12.0971,12.0841,12.0928,93300.0
2005-05-12 13:55:00,27.86,27.87,27.85,27.85,111300.0,12.0884,12.0928,12.0841,12.0841,111300.0
2005-05-12 14:00:00,27.85,27.88,27.85,27.88,87100.0,12.0841,12.0971,12.0841,12.0971,87100.0
2005-05-12 14:05:00,27.88,27.88,27.82,27.85,201000.0,12.0971,12.0971,12.0711,12.0841,201000.0
2005-05-12 14:10:00,27.85,27.86,27.79,27.81,126300.0,12.0841,12.0884,12.0581,12.0667,126300.0
2005-05-12 14:15:00,27.81,27.83,27.76,27.82,151900.0,12.0667,12.0754,12.045,12.0711,151900.0
2005-05-12 14:20:00,27.83,27.84,27.79,27.81,203300.0,12.0754,12.0798,12.0581,12.0667,203300.0
2005-05-12 14:25:00,27.81,27.81,27.77,27.79,188300.0,12.0667,12.0667,12.0494,12.0581,188300.0
2005-05-12 14:30:00,27.79,27.82,27.78,27.8,86700.0,12.0581,12.0711,12.0537,12.0624,86700.0
2005-05-12 14:35:00,27.79,27.82,27.78,27.81,132800.0,12.0581,12.0711,12.0537,12.0667,132800.0
2005-05-12 14:40:00,27.81,27.81,27.73,27.75,180400.0,12.0667,12.0667,12.032,12.0407,180400.0
2005-05-12 14:45:00,27.74,27.78,27.72,27.73,291200.0,12.0364,12.0537,12.0277,12.032,291200.0
2005-05-12 14:50:00,27.74,27.76,27.71,27.74,214500.0,12.0364,12.045,12.0234,12.0364,214500.0
2005-05-12 14:55:00,27.74,27.76,27.71,27.73,213900.0,12.0364,12.045,12.0234,12.032,213900.0
2005-05-12 15:00:00,27.72,27.75,27.72,27.74,234500.0,12.0277,12.0407,12.0277,12.0364,234500.0
2005-05-12 15:05:00,27.73,27.75,27.71,27.72,298400.0,12.032,12.0407,12.0234,12.0277,298400.0
2005-05-12 15:10:00,27.73,27.73,27.67,27.68,158600.0,12.032,12.032,12.006,12.0103,158600.0
2005-05-12 15:15:00,27.68,27.69,27.62,27.64,312900.0,12.0103,12.0147,11.9843,11.993,312900.0
2005-05-12 15:20:00,27.64,27.67,27.62,27.67,153900.0,11.993,12.006,11.9843,12.006,153900.0
2005-05-12 15:25:00,27.67,27.7,27.65,27.66,201000.0,12.006,12.019,11.9973,12.0017,201000.0
2005-05-12 15:30:00,27.66,27.69,27.64,27.67,227500.0,12.0017,12.0147,11.993,12.006,227500.0
2005-05-12 15:35:00,27.67,27.67,27.63,27.66,177000.0,12.006,12.006,11.9886,12.0017,177000.0
2005-05-12 15:40:00,27.66,27.71,27.66,27.7,346500.0,12.0017,12.0234,12.0017,12.019,346500.0
2005-05-12 15:45:00,27.7,27.72,27.68,27.71,186100.0,12.019,12.0277,12.0103,12.0234,186100.0
2005-05-12 15:50:00,27.71,27.76,27.53,27.64,281800.0,12.0234,12.045,11.9452,11.993,281800.0
2005-05-12 15:55:00,27.64,27.67,27.61,27.67,385600.0,11.993,12.006,11.98,12.006,385600.0
2005-05-13 09:30:00,27.88,27.88,27.65,27.78,914900.0,12.0971,12.0971,11.9973,12.0537,914900.0
2005-05-13 09:35:00,27.8,27.81,27.68,27.71,203900.0,12.0624,12.0667,12.0103,12.0234,203900.0
2005-05-13 09:40:00,27.7,27.78,27.69,27.76,222000.0,12.019,12.0537,12.0147,12.045,222000.0
2005-05-13 09:45:00,27.75,27.76,27.7,27.73,175000.0,12.0407,12.045,12.019,12.032,175000.0
2005-05-13 09:50:00,27.73,27.77,27.7,27.7,314800.0,12.032,12.0494,12.019,12.019,314800.0
2005-05-13 09:55:00,27.7,27.74,27.7,27.72,230900.0,12.019,12.0364,12.019,12.0277,230900.0
2005-05-13 10:00:00,27.72,27.74,27.7,27.7,277900.0,12.0277,12.0364,12.019,12.019,277900.0
2005-05-13 10:05:00,27.71,27.74,27.67,27.72,185700.0,12.0234,12.0364,12.006,12.0277,185700.0
2005-05-13 10:10:00,27.73,27.78,27.71,27.75,213800.0,12.032,12.0537,12.0234,12.0407,213800.0
2005-05-13 10:15:00,27.76,27.8,27.72,27.77,168300.0,12.045,12.0624,12.0277,12.0494,168300.0
2005-05-13 10:20:00,27.77,27.77,27.71,27.74,126100.0,12.0494,12.0494,12.0234,12.0364,126100.0
2005-05-13 10:25:00,27.75,27.77,27.72,27.73,138800.0,12.0407,12.0494,12.0277,12.032,138800.0
2005-05-13 10:30:00,27.75,27.77,27.72,27.73,166500.0,12.0407,12.0494,12.0277,12.032,166500.0
2005-05-13 10:35:00,27.73,27.76,27.72,27.75,156300.0,12.032,12.045,12.0277,12.0407,156300.0
2005-05-13 10:40:00,27.75,27.84,27.75,27.83,324000.0,12.0407,12.0798,12.0407,12.0754,324000.0
2005-05-13 10:45:00,27.82,27.84,27.76,27.8,175300.0,12.0711,12.0798,12.045,12.0624,175300.0
2005-05-13 10:50:00,27.8,27.82,27.76,27.81,144600.0,12.0624,12.0711,12.045,12.0667,144600.0
2005-05-13 10:55:00,27.8,27.84,27.77,27.78,262300.0,12.0624,12.0798,12.0494,12.0537,262300.0
2005-05-13 11:00:00,27.77,27.81,27.76,27.77,199200.0,12.0494,12.0667,12.045,12.0494,199200.0
2005-05-13 11:05:00,27.78,27.78,27.73,27.73,168300.0,12.0537,12.0537,12.032,12.032,168300.0
2005-05-13 11:10:00,27.74,27.75,27.72,27.74,77700.0,12.0364,12.0407,12.0277,12.0364,77700.0
2005-05-13 11:15:00,27.74,27.75,27.73,27.74,91200.0,12.0364,12.0407,12.032,12.0364,91200.0
2005-05-13 11:20:00,27.74,27.78,27.73,27.76,135600.0,12.0364,12.0537,12.032,12.045,135600.0
2005-05-13 11:25:00,27.76,27.8,27.75,27.8,291200.0,12.045,12.0624,12.0407,12.0624,291200.0
2005-05-13 11:30:00,27.8,27.84,27.79,27.81,246400.0,12.0624,12.0798,12.0581,12.0667,246400.0
2005-05-13 11:35:00,27.81,27.82,27.77,27.79,93000.0,12.0667,12.0711,12.0494,12.0581,93000.0
2005-05-13 11:40:00,27.79,27.8,27.77,27.8,130900.0,12.0581,12.0624,12.0494,12.0624,130900.0
2005-05-13 11:45:00,27.8,27.82,27.78,27.8,268400.0,12.0624,12.0711,12.0537,12.0624,268400.0
2005-05-13 11:50:00,27.8,27.83,27.8,27.81,142800.0,12.0624,12.0754,12.0624,12.0667,142800.0
2005-05-13 11:55:00,27.82,27.86,27.8,27.84,246700.0,12.0711,12.0884,12.0624,12.0798,246700.0
2005-05-13 12:00:00,27.84,27.84,27.8,27.81,176400.0,12.0798,12.0798,12.0624,12.0667,176400.0
2005-05-13 12:05:00,27.8,27.86,27.78,27.81,169100.0,12.0624,12.0884,12.0537,12.0667,169100.0
2005-05-13 12:10:00,27.82,27.85,27.81,27.82,168700.0,12.0711,12.0841,12.0667,12.0711,168700.0
2005-05-13 12:15:00,27.82,27.86,27.81,27.86,187400.0,12.0711,12.0884,12.0667,12.0884,187400.0
2005-05-13 12:20:00,27.85,27.89,27.85,27.87,226700.0,12.0841,12.1015,12.0841,12.0928,226700.0
2005-05-13 12:25:00,27.87,27.9,27.87,27.89,363500.0,12.0928,12.1058,12.0928,12.1015,363500.0
2005-05-13 12:30:00,27.88,27.89,27.86,27.87,199500.0,12.0971,12.1015,12.0884,12.0928,199500.0
2005-05-13 12:35:00,27.86,27.89,27.83,27.83,342200.0,12.0884,12.1015,12.0754,12.0754,342200.0
2005-05-13 12:40:00,27.83,27.86,27.82,27.85,247800.0,12.0754,12.0884,12.0711,12.0841,247800.0
2005-05-13 12:45:00,27.85,27.87,27.84,27.85,88300.0,12.0841,12.0928,12.0798,12.0841,88300.0
2005-05-13 12:50:00,27.85,27.86,27.83,27.83,157200.0,12.0841,12.0884,12.0754,12.0754,157200.0
2005-05-13 12:55:00,27.83,27.84,27.81,27.83,105700.0,12.0754,12.0798,12.0667,12.0754,105700.0
2005-05-13 13:00:00,27.83,27.84,27.82,27.83,81000.0,12.0754,12.0798,12.0711,12.0754,81000.0
2005-05-13 13:05:00,27.83,27.86,27.83,27.84,136500.0,12.0754,12.0884,12.0754,12.0798,136500.0
2005-05-13 13:10:00,27.85,27.86,27.84,27.85,148300.0,12.0841,12.0884,12.0798,12.0841,148300.0
2005-05-13 13:15:00,27.85,27.86,27.83,27.84,98000.0,12.0841,12.0884,12.0754,12.0798,98000.0
2005-05-13 13:20:00,27.85,27.86,27.83,27.85,93000.0,12.0841,12.0884,12.0754,12.0841,93000.0
2005-05-13 13:25:00,27.84,27.87,27.83,27.85,233800.0,12.0798,12.0928,12.0754,12.0841,233800.0
2005-05-13 13:30:00,27.86,27.87,27.84,27.85,125800.0,12.0884,12.0928,12.0798,12.0841,125800.0
2005-05-13 13:35:00,27.85,27.86,27.84,27.85,129800.0,12.0841,12.0884,12.0798,12.0841,129800.0
2005-05-13 13:40:00,27.86,27.87,27.82,27.83,134800.0,12.0884,12.0928,12.0711,12.0754,134800.0
2005-05-13 13:45:00,27.84,27.86,27.82,27.86,132800.0,12.0798,12.0884,12.0711,12.0884,132800.0
2005-05-13 13:50:00,27.86,27.86,27.82,27.83,277000.0,12.0884,12.0884,12.0711,12.0754,277000.0
2005-05-13 13:55:00,27.82,27.84,27.8,27.8,158800.0,12.0711,12.0798,12.0624,12.0624,158800.0
2005-05-13 14:00:00,27.81,27.87,27.8,27.86,250100.0,12.0667,12.0928,12.0624,12.0884,250100.0
2005-05-13 14:05:00,27.86,27.87,27.82,27.85,138300.0,12.0884,12.0928,12.0711,12.0841,138300.0
2005-05-13 14:10:00,27.85,27.85,27.8,27.81,142900.0,12.0841,12.0841,12.0624,12.0667,142900.0
2005-05-13 14:15:00,27.81,27.82,27.79,27.8,295700.0,12.0667,12.0711,12.0581,12.0624,295700.0
2005-05-13 14:20:00,27.8,27.86,27.78,27.84,165200.0,12.0624,12.0884,12.0537,12.0798,165200.0
2005-05-13 14:25:00,27.85,27.86,27.84,27.86,111200.0,12.0841,12.0884,12.0798,12.0884,111200.0
2005-05-13 14:30:00,27.85,27.86,27.8,27.8,231000.0,12.0841,12.0884,12.0624,12.0624,231000.0
2005-05-13 14:35:00,27.8,27.81,27.74,27.76,385500.0,12.0624,12.0667,12.0364,12.045,385500.0
2005-05-13 14:40:00,27.77,27.81,27.76,27.81,174500.0,12.0494,12.0667,12.045,12.0667,174500.0
2005-05-13 14:45:00,27.81,27.83,27.72,27.73,371000.0,12.0667,12.0754,12.0277,12.032,371000.0
2005-05-13 14:50:00,27.72,27.78,27.72,27.76,173300.0,12.0277,12.0537,12.0277,12.045,173300.0
2005-05-13 14:55:00,27.75,27.81,27.75,27.78,139000.0,12.0407,12.0667,12.0407,12.0537,139000.0
2005-05-13 15:00:00,27.77,27.79,27.76,27.78,158900.0,12.0494,12.0581,12.045,12.0537,158900.0
2005-05-13 15:05:00,27.78,27.82,27.78,27.82,167300.0,12.0537,12.0711,12.0537,12.0711,167300.0
2005-05-13 15:10:00,27.82,27.85,27.78,27.81,193800.0,12.0711,12.0841,12.0537,12.0667,193800.0
2005-05-13 15:15:00,27.8,27.82,27.76,27.82,202800.0,12.0624,12.0711,12.045,12.0711,202800.0
2005-05-13 15:20:00,27.82,27.88,27.8,27.85,391000.0,12.0711,12.0971,12.0624,12.0841,391000.0
2005-05-13 15:25:00,27.85,27.87,27.84,27.85,144800.0,12.0841,12.0928,12.0798,12.0841,144800.0
2005-05-13 15:30:00,27.86,27.87,27.83,27.87,291200.0,12.0884,12.0928,12.0754,12.0928,291200.0
2005-05-13 15:35:00,27.87,27.87,27.81,27.86,235600.0,12.0928,12.0928,12.0667,12.0884,235600.0
2005-05-13 15:40:00,27.86,27.87,27.82,27.85,311600.0,12.0884,12.0928,12.0711,12.0841,311600.0
2005-05-13 15:45:00,27.85,27.88,27.85,27.86,326400.0,12.0841,12.0971,12.0841,12.0884,326400.0
2005-05-13 15:50:00,27.85,27.87,27.85,27.85,432500.0,12.0841,12.0928,12.0841,12.0841,432500.0
2005-05-13 15:55:00,27.85,27.89,27.85,27.87,530200.0,12.0841,12.1015,12.0841,12.0928,530200.0
2005-05-16 09:30:00,28.0,28.1,27.89,28.05,1230600.0,12.1492,12.1926,12.1015,12.1709,1230600.0
2005-05-16 09:35:00,28.06,28.06,27.94,28.0,390200.0,12.1752,12.1752,12.1231,12.1492,390200.0
2005-05-16 09:40:00,28.0,28.04,27.97,28.02,363100.0,12.1492,12.1665,12.1362,12.1579,363100.0
2005-05-16 09:45:00,28.01,28.04,28.0,28.01,214400.0,12.1535,12.1665,12.1492,12.1535,214400.0
2005-05-16 09:50:00,28.0,28.01,27.92,27.92,204500.0,12.1492,12.1535,12.1145,12.1145,204500.0
2005-05-16 09:55:00,27.93,27.93,27.86,27.89,334200.0,12.1188,12.1188,12.0884,12.1015,334200.0
2005-05-16 10:00:00,27.89,27.94,27.88,27.91,234000.0,12.1015,12.1231,12.0971,12.1101,234000.0
2005-05-16 10:05:00,27.91,27.95,27.88,27.91,243700.0,12.1101,12.1275,12.0971,12.1101,243700.0
2005-05-16 10:10:00,27.92,27.94,27.87,27.89,149300.0,12.1145,12.1231,12.0928,12.1015,149300.0
2005-05-16 10:15:00,27.9,27.98,27.89,27.97,203400.0,12.1058,12.1405,12.1015,12.1362,203400.0
2005-05-16 10:20:00,27.98,28.0,27.93,27.99,226800.0,12.1405,12.1492,12.1188,12.1448,226800.0
2005-05-16 10:25:00,27.99,28.0,27.96,27.99,172100.0,12.1448,12.1492,12.1318,12.1448,172100.0
2005-05-16 10:30:00,28.0,28.02,27.97,27.97,186900.0,12.1492,12.1579,12.1362,12.1362,186900.0
2005-05-16 10:35:00,27.98,28.02,27.97,27.99,165000.0,12.1405,12.1579,12.1362,12.1448,165000.0
2005-05-16 10:40:00,27.99,27.99,27.94,27.99,260100.0,12.1448,12.1448,12.1231,12.1448,260100.0
2005-05-16 10:45:00,27.98,28.04,27.97,28.02,221800.0,12.1405,12.1665,12.1362,12.1579,221800.0
2005-05-16 10:50:00,28.03,28.03,27.99,28.01,227800.0,12.1622,12.1622,12.1448,12.1535,227800.0
2005-05-16 10:55:00,28.01,28.05,28.01,28.05,332000.0,12.1535,12.1709,12.1535,12.1709,332000.0
2005-05-16 11:00:00,28.05,28.06,28.02,28.04,265200.0,12.1709,12.1752,12.1579,12.1665,265200.0
2005-05-16 11:05:00,28.03,28.04,28.02,28.03,134000.0,12.1622,12.1665,12.1579,12.1622,134000.0
2005-05-16 11:10:00,28.03,28.05,27.99,28.04,170600.0,12.1622,12.1709,12.1448,12.1665,170600.0
2005-05-16 11:15:00,28.03,28.08,28.03,28.05,245400.0,12.1622,12.1839,12.1622,12.1709,245400.0
2005-05-16 11:20:00,28.06,28.1,28.05,28.07,368400.0,12.1752,12.1926,12.1709,12.1796,368400.0
2005-05-16 11:25:00,28.07,28.08,28.03,28.04,154200.0,12.1796,12.1839,12.1622,12.1665,154200.0
2005-05-16 11:30:00,28.03,28.05,28.01,28.03,152200.0,12.1622,12.1709,12.1535,12.1622,152200.0
2005-05-16 11:35:00,28.04,28.06,28.01,28.02,273100.0,12.1665,12.1752,12.1535,12.1579,273100.0
2005-05-16 11:40:00,28.03,28.03,27.99,28.02,181000.0,12.1622,12.1622,12.1448,12.1579,181000.0
2005-05-16 11:45:00,28.02,28.02,27.99,28.0,249000.0,12.1579,12.1579,12.1448,12.1492,249000.0
2005-05-16 11:50:00,28.0,28.02,27.99,28.02,151000.0,12.1492,12.1579,12.1448,12.1579,151000.0
2005-05-16 11:55:00,28.02,28.02,27.97,27.98,132800.0,12.1579,12.1579,12.1362,12.1405,132800.0
2005-05-16 12:00:00,27.98,28.01,27.97,27.99,249600.0,12.1405,12.1535,12.1362,12.1448,249600.0
2005-05-16 12:05:00,27.99,28.03,27.98,28.01,237500.0,12.1448,12.1622,12.1405,12.1535,237500.0
2005-05-16 12:10:00,28.02,28.07,28.01,28.04,415300.0,12.1579,12.1796,12.1535,12.1665,415300.0
2005-05-16 12:15:00,28.03,28.04,28.01,28.02,203500.0,12.1622,12.1665,12.1535,12.1579,203500.0
2005-05-16 12:20:00,28.03,28.04,28.02,28.03,217200.0,12.1622,12.1665,12.1579,12.1622,217200.0
2005-05-16 12:25:00,28.03,28.05,28.02,28.05,140000.0,12.1622,12.1709,12.1579,12.1709,140000.0
2005-05-16 12:30:00,28.05,28.05,28.02,28.02,238800.0,12.1709,12.1709,12.1579,12.1579,238800.0
2005-05-16 12:35:00,28.02,28.03,28.01,28.02,115900.0,12.1579,12.1622,12.1535,12.1579,115900.0
2005-05-16 12:40:00,28.03,28.05,28.01,28.04,177900.0,12.1622,12.1709,12.1535,12.1665,177900.0
2005-05-16 12:45:00,28.04,28.05,28.03,28.04,203000.0,12.1665,12.1709,12.1622,12.1665,203000.0
2005-05-16 12:50:00,28.05,28.08,28.02,28.06,258600.0,12.1709,12.1839,12.1579,12.1752,258600.0
2005-05-16 12:55:00,28.07,28.09,28.06,28.08,125600.0,12.1796,12.1882,12.1752,12.1839,125600.0
2005-05-16 13:00:00,28.08,28.08,28.05,28.07,119900.0,12.1839,12.1839,12.1709,12.1796,119900.0
2005-05-16 13:05:00,28.07,28.07,28.06,28.06,106700.0,12.1796,12.1796,12.1752,12.1752,106700.0
2005-05-16 13:10:00,28.07,28.08,28.02,28.04,124200.0,12.1796,12.1839,12.1579,12.1665,124200.0
2005-05-16 13:15:00,28.04,28.06,28.04,28.05,175400.0,12.1665,12.1752,12.1665,12.1709,175400.0
2005-05-16 13:20:00,28.04,28.07,28.04,28.06,141100.0,12.1665,12.1796,12.1665,12.1752,141100.0
2005-05-16 13:25:00,28.06,28.07,28.05,28.07,420000.0,12.1752,12.1796,12.1709,12.1796,420000.0
2005-05-16 13:30:00,28.07,28.09,28.04,28.06,173300.0,12.1796,12.1882,12.1665,12.1752,173300.0
2005-05-16 13:35:00,28.05,28.07,28.05,28.06,69900.0,12.1709,12.1796,12.1709,12.1752,69900.0
2005-05-16 13:40:00,28.06,28.09,28.05,28.08,165900.0,12.1752,12.1882,12.1709,12.1839,165900.0
2005-05-16 13:45:00,28.08,28.1,28.07,28.08,173200.0,12.1839,12.1926,12.1796,12.1839,173200.0
2005-05-16 13:50:00,28.08,28.1,28.08,28.08,173900.0,12.1839,12.1926,12.1839,12.1839,173900.0
2005-05-16 13:55:00,28.09,28.11,28.08,28.11,447800.0,12.1882,12.1969,12.1839,12.1969,447800.0
2005-05-16 14:00:00,28.11,28.12,28.09,28.11,189400.0,12.1969,12.2012,12.1882,12.1969,189400.0
2005-05-16 14:05:00,28.1,28.12,28.1,28.11,96700.0,12.1926,12.2012,12.1926,12.1969,96700.0
2005-05-16 14:10:00,28.11,28.12,28.1,28.11,172600.0,12.1969,12.2012,12.1926,12.1969,172600.0
2005-05-16 14:15:00,28.12,28.14,28.1,28.11,456200.0,12.2012,12.2099,12.1926,12.1969,456200.0
2005-05-16 14:20:00,28.11,28.12,28.1,28.12,178000.0,12.1969,12.2012,12.1926,12.2012,178000.0
2005-05-16 14:25:00,28.12,28.14,28.11,28.13,245900.0,12.2012,12.2099,12.1969,12.2056,245900.0
2005-05-16 14:30:00,28.14,28.18,28.13,28.15,270700.0,12.2099,12.2273,12.2056,12.2143,270700.0
2005-05-16 14:35:00,28.14,28.17,28.14,28.17,190500.0,12.2099,12.2229,12.2099,12.2229,190500.0
2005-05-16 14:40:00,28.17,28.18,28.15,28.17,149400.0,12.2229,12.2273,12.2143,12.2229,149400.0
2005-05-16 14:45:00,28.16,28.19,28.15,28.16,1228300.0,12.2186,12.2316,12.2143,12.2186,1228300.0
2005-05-16 14:50:00,28.16,28.19,28.15,28.19,893400.0,12.2186,12.2316,12.2143,12.2316,893400.0
2005-05-16 14:55:00,28.19,28.19,28.17,28.18,276100.0,12.2316,12.2316,12.2229,12.2273,276100.0
2005-05-16 15:00:00,28.18,28.19,28.17,28.19,291100.0,12.2273,12.2316,12.2229,12.2316,291100.0
2005-05-16 15:05:00,28.18,28.19,28.17,28.19,224700.0,12.2273,12.2316,12.2229,12.2316,224700.0
2005-05-16 15:10:00,28.18,28.2,28.17,28.19,409000.0,12.2273,12.236,12.2229,12.2316,409000.0
2005-05-16 15:15:00,28.19,28.2,28.17,28.18,253700.0,12.2316,12.236,12.2229,12.2273,253700.0
2005-05-16 15:20:00,28.19,28.22,28.18,28.22,444400.0,12.2316,12.2446,12.2273,12.2446,444400.0
2005-05-16 15:25:00,28.22,28.23,28.2,28.21,278900.0,12.2446,12.249,12.236,12.2403,278900.0
2005-05-16 15:30:00,28.21,28.21,28.19,28.2,304600.0,12.2403,12.2403,12.2316,12.236,304600.0
2005-05-16 15:35:00,28.19,28.21,28.19,28.2,344300.0,12.2316,12.2403,12.2316,12.236,344300.0
2005-05-16 15:40:00,28.21,28.21,28.18,28.2,319400.0,12.2403,12.2403,12.2273,12.236,319400.0
2005-05-16 15:45:00,28.2,28.25,28.19,28.23,707400.0,12.236,12.2577,12.2316,12.249,707400.0
2005-05-16 15:50:00,28.23,28.24,28.2,28.21,774600.0,12.249,12.2533,12.236,12.2403,774600.0
2005-05-16 15:55:00,28.22,28.23,28.18,28.22,664900.0,12.2446,12.249,12.2273,12.2446,664900.0
2005-05-17 09:30:00,28.14,28.16,28.09,28.16,1154400.0,12.2099,12.2186,12.1882,12.2186,1154400.0
2005-05-17 09:35:00,28.15,28.21,28.15,28.21,282500.0,12.2143,12.2403,12.2143,12.2403,282500.0
2005-05-17 09:40:00,28.21,28.23,28.2,28.2,365000.0,12.2403,12.249,12.236,12.236,365000.0
2005-05-17 09:45:00,28.21,28.22,28.15,28.17,388100.0,12.2403,12.2446,12.2143,12.2229,388100.0
2005-05-17 09:50:00,28.17,28.2,28.13,28.14,413900.0,12.2229,12.236,12.2056,12.2099,413900.0
2005-05-17 09:55:00,28.15,28.16,28.13,28.14,410600.0,12.2143,12.2186,12.2056,12.2099,410600.0
2005-05-17 10:00:00,28.13,28.16,28.11,28.13,355100.0,12.2056,12.2186,12.1969,12.2056,355100.0
2005-05-17 10:05:00,28.12,28.15,28.1,28.12,195500.0,12.2012,12.2143,12.1926,12.2012,195500.0
2005-05-17 10:10:00,28.12,28.15,28.11,28.12,297500.0,12.2012,12.2143,12.1969,12.2012,297500.0
2005-05-17 10:15:00,28.12,28.15,28.1,28.14,480400.0,12.2012,12.2143,12.1926,12.2099,480400.0
2005-05-17 10:20:00,28.14,28.15,28.08,28.1,251100.0,12.2099,12.2143,12.1839,12.1926,251100.0
2005-05-17 10:25:00,28.1,28.1,28.06,28.07,300100.0,12.1926,12.1926,12.1752,12.1796,300100.0
2005-05-17 10:30:00,28.06,28.09,28.04,28.09,512400.0,12.1752,12.1882,12.1665,12.1882,512400.0
2005-05-17 10:35:00,28.07,28.1,28.04,28.05,162100.0,12.1796,12.1926,12.1665,12.1709,162100.0
2005-05-17 10:40:00,28.05,28.08,28.04,28.06,377100.0,12.1709,12.1839,12.1665,12.1752,377100.0
2005-05-17 10:45:00,28.07,28.07,28.05,28.07,115600.0,12.1796,12.1796,12.1709,12.1796,115600.0
2005-05-17 10:50:00,28.07,28.07,28.05,28.07,131200.0,12.1796,12.1796,12.1709,12.1796,131200.0
2005-05-17 10:55:00,28.06,28.07,28.03,28.04,436700.0,12.1752,12.1796,12.1622,12.1665,436700.0
2005-05-17 11:00:00,28.04,28.06,28.03,28.05,453500.0,12.1665,12.1752,12.1622,12.1709,453500.0
2005-05-17 11:05:00,28.05,28.05,28.01,28.02,199000.0,12.1709,12.1709,12.1535,12.1579,199000.0
2005-05-17 11:10:00,28.02,28.02,27.97,27.98,330700.0,12.1579,12.1579,12.1362,12.1405,330700.0
2005-05-17 11:15:00,27.99,27.99,27.94,27.97,335100.0,12.1448,12.1448,12.1231,12.1362,335100.0
2005-05-17 11:20:00,27.96,27.99,27.95,27.96,224400.0,12.1318,12.1448,12.1275,12.1318,224400.0
2005-05-17 11:25:00,27.97,28.0,27.96,27.99,224100.0,12.1362,12.1492,12.1318,12.1448,224100.0
2005-05-17 11:30:00,27.98,28.02,27.98,27.99,368900.0,12.1405,12.1579,12.1405,12.1448,368900.0
2005-05-17 11:35:00,27.99,28.04,27.99,28.03,252400.0,12.1448,12.1665,12.1448,12.1622,252400.0
2005-05-17 11:40:00,28.03,28.04,28.0,28.03,120500.0,12.1622,12.1665,12.1492,12.1622,120500.0
2005-05-17 11:45:00,28.03,28.06,28.02,28.04,209100.0,12.1622,12.1752,12.1579,12.1665,209100.0
2005-05-17 11:50:00,28.03,28.05,28.03,28.05,141200.0,12.1622,12.1709,12.1622,12.1709,141200.0
2005-05-17 11:55:00,28.04,28.05,28.04,28.05,205800.0,12.1665,12.1709,12.1665,12.1709,205800.0
2005-05-17 12:00:00,28.04,28.06,28.02,28.03,256500.0,12.1665,12.1752,12.1579,12.1622,256500.0
2005-05-17 12:05:00,28.02,28.04,28.0,28.02,113200.0,12.1579,12.1665,12.1492,12.1579,113200.0
2005-05-17 12:10:00,28.01,28.02,27.98,28.0,191800.0,12.1535,12.1579,12.1405,12.1492,191800.0
2005-05-17 12:15:00,28.0,28.02,28.0,28.01,363200.0,12.1492,12.1579,12.1492,12.1535,363200.0
2005-05-17 12:20:00,28.01,28.02,28.0,28.0,96600.0,12.1535,12.1579,12.1492,12.1492,96600.0
2005-05-17 12:25:00,28.01,28.02,27.99,28.01,45700.0,12.1535,12.1579,12.1448,12.1535,45700.0
2005-05-17 12:30:00,28.0,28.01,27.98,27.99,113500.0,12.1492,12.1535,12.1405,12.1448,113500.0
2005-05-17 12:35:00,27.99,28.0,27.96,27.98,118000.0,12.1448,12.1492,12.1318,12.1405,118000.0
2005-05-17 12:40:00,27.98,27.99,27.98,27.99,103200.0,12.1405,12.1448,12.1405,12.1448,103200.0
2005-05-17 12:45:00,27.99,28.02,27.99,28.01,232300.0,12.1448,12.1579,12.1448,12.1535,232300.0
2005-05-17 12:50:00,28.01,28.02,28.0,28.0,137900.0,12.1535,12.1579,12.1492,12.1492,137900.0
2005-05-17 12:55:00,28.0,28.01,27.98,27.98,183200.0,12.1492,12.1535,12.1405,12.1405,183200.0
2005-05-17 13:00:00,27.98,28.01,27.96,28.0,138400.0,12.1405,12.1535,12.1318,12.1492,138400.0
2005-05-17 13:05:00,28.0,28.01,27.98,27.98,60800.0,12.1492,12.1535,12.1405,12.1405,60800.0
2005-05-17 13:10:00,27.98,28.01,27.98,28.01,40800.0,12.1405,12.1535,12.1405,12.1535,40800.0
2005-05-17 13:15:00,28.0,28.04,28.0,28.03,195400.0,12.1492,12.1665,12.1492,12.1622,195400.0
2005-05-17 13:20:00,28.02,28.05,28.0,28.02,116000.0,12.1579,12.1709,12.1492,12.1579,116000.0
2005-05-17 13:25:00,28.03,28.04,28.02,28.03,550300.0,12.1622,12.1665,12.1579,12.1622,550300.0
2005-05-17 13:30:00,28.02,28.04,28.01,28.03,157800.0,12.1579,12.1665,12.1535,12.1622,157800.0
2005-05-17 13:35:00,28.02,28.04,28.0,28.03,105500.0,12.1579,12.1665,12.1492,12.1622,105500.0
2005-05-17 13:40:00,28.02,28.03,28.0,28.01,56900.0,12.1579,12.1622,12.1492,12.1535,56900.0
2005-05-17 13:45:00,28.0,28.03,28.0,28.01,183800.0,12.1492,12.1622,12.1492,12.1535,183800.0
2005-05-17 13:50:00,28.0,28.03,28.0,28.03,174800.0,12.1492,12.1622,12.1492,12.1622,174800.0
2005-05-17 13:55:00,28.02,28.04,28.01,28.02,187300.0,12.1579,12.1665,12.1535,12.1579,187300.0
2005-05-17 14:00:00,28.02,28.03,28.0,28.0,123700.0,12.1579,12.1622,12.1492,12.1492,123700.0
2005-05-17 14:05:00,28.0,28.04,28.0,28.03,80700.0,12.1492,12.1665,12.1492,12.1622,80700.0
2005-05-17 14:10:00,28.03,28.04,28.02,28.03,101400.0,12.1622,12.1665,12.1579,12.1622,101400.0
2005-05-17 14:15:00,28.04,28.06,28.03,28.04,205300.0,12.1665,12.1752,12.1622,12.1665,205300.0
2005-05-17 14:20:00,28.04,28.05,28.03,28.04,83300.0,12.1665,12.1709,12.1622,12.1665,83300.0
2005-05-17 14:25:00,28.04,28.05,28.02,28.04,94000.0,12.1665,12.1709,12.1579,12.1665,94000.0
2005-05-17 14:30:00,28.03,28.12,28.03,28.08,592500.0,12.1622,12.2012,12.1622,12.1839,592500.0
2005-05-17 14:35:00,28.08,28.15,28.07,28.13,388600.0,12.1839,12.2143,12.1796,12.2056,388600.0
2005-05-17 14:40:00,28.13,28.16,28.11,28.16,452600.0,12.2056,12.2186,12.1969,12.2186,452600.0
2005-05-17 14:45:00,28.15,28.17,28.12,28.14,209300.0,12.2143,12.2229,12.2012,12.2099,209300.0
2005-05-17 14:50:00,28.13,28.2,28.13,28.14,377000.0,12.2056,12.236,12.2056,12.2099,377000.0
2005-05-17 14:55:00,28.14,28.16,28.13,28.16,502700.0,12.2099,12.2186,12.2056,12.2186,502700.0
2005-05-17 15:00:00,28.16,28.17,28.12,28.13,291600.0,12.2186,12.2229,12.2012,12.2056,291600.0
2005-05-17 15:05:00,28.13,28.14,28.11,28.14,264200.0,12.2056,12.2099,12.1969,12.2099,264200.0
2005-05-17 15:10:00,28.14,28.15,28.13,28.15,242200.0,12.2099,12.2143,12.2056,12.2143,242200.0
2005-05-17 15:15:00,28.14,28.18,28.14,28.16,385500.0,12.2099,12.2273,12.2099,12.2186,385500.0
2005-05-17 15:20:00,28.16,28.18,28.16,28.18,255100.0,12.2186,12.2273,12.2186,12.2273,255100.0
2005-05-17 15:25:00,28.18,28.2,28.17,28.2,286200.0,12.2273,12.236,12.2229,12.236,286200.0
2005-05-17 15:30:00,28.19,28.23,28.18,28.19,385900.0,12.2316,12.249,12.2273,12.2316,385900.0
2005-05-17 15:35:00,28.18,28.21,28.17,28.2,492300.0,12.2273,12.2403,12.2229,12.236,492300.0
2005-05-17 15:40:00,28.19,28.23,28.18,28.19,293600.0,12.2316,12.249,12.2273,12.2316,293600.0
2005-05-17 15:45:00,28.19,28.23,28.18,28.21,396300.0,12.2316,12.249,12.2273,12.2403,396300.0
2005-05-17 15:50:00,28.2,28.23,28.2,28.2,331100.0,12.236,12.249,12.236,12.236,331100.0
2005-05-17 15:55:00,28.2,28.2,28.17,28.2,752200.0,12.236,12.236,12.2229,12.236,752200.0
2005-05-18 09:30:00,28.23,28.31,28.22,28.25,802400.0,12.249,12.2837,12.2446,12.2577,802400.0
2005-05-18 09:35:00,28.25,28.3,28.24,28.29,410700.0,12.2577,12.2794,12.2533,12.275,410700.0
2005-05-18 09:40:00,28.29,28.3,28.21,28.22,223200.0,12.275,12.2794,12.2403,12.2446,223200.0
2005-05-18 09:45:00,28.22,28.23,28.16,28.16,514500.0,12.2446,12.249,12.2186,12.2186,514500.0
2005-05-18 09:50:00,28.16,28.24,28.16,28.19,325000.0,12.2186,12.2533,12.2186,12.2316,325000.0
2005-05-18 09:55:00,28.19,28.2,28.12,28.19,241800.0,12.2316,12.236,12.2012,12.2316,241800.0
2005-05-18 10:00:00,28.18,28.22,28.17,28.21,190600.0,12.2273,12.2446,12.2229,12.2403,190600.0
2005-05-18 10:05:00,28.21,28.22,28.19,28.21,245500.0,12.2403,12.2446,12.2316,12.2403,245500.0
2005-05-18 10:10:00,28.22,28.24,28.18,28.21,355500.0,12.2446,12.2533,12.2273,12.2403,355500.0
2005-05-18 10:15:00,28.21,28.22,28.19,28.21,168300.0,12.2403,12.2446,12.2316,12.2403,168300.0
2005-05-18 10:20:00,28.2,28.22,28.18,28.19,371400.0,12.236,12.2446,12.2273,12.2316,371400.0
2005-05-18 10:25:00,28.18,28.24,28.18,28.2,254500.0,12.2273,12.2533,12.2273,12.236,254500.0
2005-05-18 10:30:00,28.2,28.26,28.2,28.24,287300.0,12.236,12.262,12.236,12.2533,287300.0
2005-05-18 10:35:00,28.24,28.26,28.23,28.25,308800.0,12.2533,12.262,12.249,12.2577,308800.0
2005-05-18 10:40:00,28.24,28.26,28.23,28.23,343400.0,12.2533,12.262,12.249,12.249,343400.0
2005-05-18 10:45:00,28.24,28.24,28.22,28.23,518300.0,12.2533,12.2533,12.2446,12.249,518300.0
2005-05-18 10:50:00,28.22,28.23,28.2,28.23,200500.0,12.2446,12.249,12.236,12.249,200500.0
2005-05-18 10:55:00,28.24,28.26,28.21,28.22,311800.0,12.2533,12.262,12.2403,12.2446,311800.0
2005-05-18 11:00:00,28.21,28.23,28.2,28.22,194500.0,12.2403,12.249,12.236,12.2446,194500.0
2005-05-18 11:05:00,28.22,28.25,28.21,28.25,164400.0,12.2446,12.2577,12.2403,12.2577,164400.0
2005-05-18 11:10:00,28.24,28.27,28.24,28.25,193700.0,12.2533,12.2663,12.2533,12.2577,193700.0
2005-05-18 11:15:00,28.25,28.28,28.24,28.26,114600.0,12.2577,12.2707,12.2533,12.262,114600.0
2005-05-18 11:20:00,28.26,28.3,28.25,28.28,218400.0,12.262,12.2794,12.2577,12.2707,218400.0
2005-05-18 11:25:00,28.28,28.3,28.27,28.29,193100.0,12.2707,12.2794,12.2663,12.275,193100.0
2005-05-18 11:30:00,28.28,28.32,28.28,28.29,233300.0,12.2707,12.288,12.2707,12.275,233300.0
2005-05-18 11:35:00,28.3,28.31,28.28,28.3,124800.0,12.2794,12.2837,12.2707,12.2794,124800.0
2005-05-18 11:40:00,28.3,28.31,28.29,28.31,109000.0,12.2794,12.2837,12.275,12.2837,109000.0
2005-05-18 11:45:00,28.31,28.35,28.3,28.35,224100.0,12.2837,12.301,12.2794,12.301,224100.0
2005-05-18 11:50:00,28.34,28.38,28.33,28.37,394300.0,12.2967,12.3141,12.2924,12.3097,394300.0
2005-05-18 11:55:00,28.37,28.38,28.32,28.35,222300.0,12.3097,12.3141,12.288,12.301,222300.0
2005-05-18 12:00:00,28.34,28.38,28.32,28.37,275700.0,12.2967,12.3141,12.288,12.3097,275700.0
2005-05-18 12:05:00,28.37,28.43,28.35,28.43,344700.0,12.3097,12.3358,12.301,12.3358,344700.0
2005-05-18 12:10:00,28.43,28.44,28.39,28.39,230200.0,12.3358,12.3401,12.3184,12.3184,230200.0
2005-05-18 12:15:00,28.4,28.42,28.38,28.42,207200.0,12.3227,12.3314,12.3141,12.3314,207200.0
2005-05-18 12:20:00,28.42,28.44,28.4,28.42,235300.0,12.3314,12.3401,12.3227,12.3314,235300.0
2005-05-18 12:25:00,28.42,28.44,28.4,28.43,178200.0,12.3314,12.3401,12.3227,12.3358,178200.0
2005-05-18 12:30:00,28.43,28.45,28.42,28.44,181600.0,12.3358,12.3444,12.3314,12.3401,181600.0
2005-05-18 12:35:00,28.44,28.47,28.43,28.47,307600.0,12.3401,12.3531,12.3358,12.3531,307600.0
2005-05-18 12:40:00,28.46,28.48,28.44,28.45,267000.0,12.3488,12.3575,12.3401,12.3444,267000.0
2005-05-18 12:45:00,28.45,28.47,28.43,28.44,305600.0,12.3444,12.3531,12.3358,12.3401,305600.0
2005-05-18 12:50:00,28.44,28.47,28.43,28.47,276400.0,12.3401,12.3531,12.3358,12.3531,276400.0
2005-05-18 12:55:00,28.47,28.49,28.45,28.47,224800.0,12.3531,12.3618,12.3444,12.3531,224800.0
2005-05-18 13:00:00,28.48,28.49,28.46,28.47,218900.0,12.3575,12.3618,12.3488,12.3531,218900.0
2005-05-18 13:05:00,28.47,28.48,28.45,28.45,150600.0,12.3531,12.3575,12.3444,12.3444,150600.0
2005-05-18 13:10:00,28.45,28.47,28.44,28.45,357200.0,12.3444,12.3531,12.3401,12.3444,357200.0
2005-05-18 13:15:00,28.45,28.46,28.42,28.42,189600.0,12.3444,12.3488,12.3314,12.3314,189600.0
2005-05-18 13:20:00,28.42,28.43,28.38,28.39,299200.0,12.3314,12.3358,12.3141,12.3184,299200.0
2005-05-18 13:25:00,28.4,28.41,28.38,28.41,277100.0,12.3227,12.3271,12.3141,12.3271,277100.0
2005-05-18 13:30:00,28.4,28.42,28.39,28.41,272100.0,12.3227,12.3314,12.3184,12.3271,272100.0
2005-05-18 13:35:00,28.41,28.44,28.41,28.41,186400.0,12.3271,12.3401,12.3271,12.3271,186400.0
2005-05-18 13:40:00,28.41,28.43,28.39,28.4,310700.0,12.3271,12.3358,12.3184,12.3227,310700.0
2005-05-18 13:45:00,28.4,28.4,28.39,28.39,153600.0,12.3227,12.3227,12.3184,12.3184,153600.0
2005-05-18 13:50:00,28.39,28.4,28.37,28.37,123900.0,12.3184,12.3227,12.3097,12.3097,123900.0
2005-05-18 13:55:00,28.37,28.38,28.35,28.36,132400.0,12.3097,12.3141,12.301,12.3054,132400.0
2005-05-18 14:00:00,28.35,28.38,28.35,28.38,229600.0,12.301,12.3141,12.301,12.3141,229600.0
2005-05-18 14:05:00,28.37,28.4,28.37,28.38,191800.0,12.3097,12.3227,12.3097,12.3141,191800.0
2005-05-18 14:10:00,28.38,28.4,28.37,28.39,124500.0,12.3141,12.3227,12.3097,12.3184,124500.0
2005-05-18 14:15:00,28.39,28.4,28.38,28.4,180100.0,12.3184,12.3227,12.3141,12.3227,180100.0
2005-05-18 14:20:00,28.39,28.4,28.36,28.38,244200.0,12.3184,12.3227,12.3054,12.3141,244200.0
2005-05-18 14:25:00,28.38,28.41,28.38,28.4,182600.0,12.3141,12.3271,12.3141,12.3227,182600.0
2005-05-18 14:30:00,28.39,28.4,28.35,28.36,258200.0,12.3184,12.3227,12.301,12.3054,258200.0
2005-05-18 14:35:00,28.37,28.38,28.36,28.38,148300.0,12.3097,12.3141,12.3054,12.3141,148300.0
2005-05-18 14:40:00,28.37,28.38,28.36,28.38,227600.0,12.3097,12.3141,12.3054,12.3141,227600.0
2005-05-18 14:45:00,28.37,28.38,28.36,28.37,114600.0,12.3097,12.3141,12.3054,12.3097,114600.0
2005-05-18 14:50:00,28.38,28.41,28.36,28.39,248400.0,12.3141,12.3271,12.3054,12.3184,248400.0
2005-05-18 14:55:00,28.39,28.42,28.38,28.4,249900.0,12.3184,12.3314,12.3141,12.3227,249900.0
2005-05-18 15:00:00,28.4,28.41,28.4,28.41,181400.0,12.3227,12.3271,12.3227,12.3271,181400.0
2005-05-18 15:05:00,28.41,28.43,28.4,28.42,167200.0,12.3271,12.3358,12.3227,12.3314,167200.0
2005-05-18 15:10:00,28.41,28.43,28.41,28.41,164300.0,12.3271,12.3358,12.3271,12.3271,164300.0
2005-05-18 15:15:00,28.41,28.43,28.41,28.42,101800.0,12.3271,12.3358,12.3271,12.3314,101800.0
2005-05-18 15:20:00,28.41,28.43,28.4,28.42,223900.0,12.3271,12.3358,12.3227,12.3314,223900.0
2005-05-18 15:25:00,28.41,28.43,28.39,28.41,205500.0,12.3271,12.3358,12.3184,12.3271,205500.0
2005-05-18 15:30:00,28.4,28.41,28.38,28.4,285000.0,12.3227,12.3271,12.3141,12.3227,285000.0
2005-05-18 15:35:00,28.4,28.4,28.36,28.38,206200.0,12.3227,12.3227,12.3054,12.3141,206200.0
2005-05-18 15:40:00,28.37,28.42,28.37,28.38,371500.0,12.3097,12.3314,12.3097,12.3141,371500.0
2005-05-18 15:45:00,28.37,28.4,28.36,28.38,302100.0,12.3097,12.3227,12.3054,12.3141,302100.0
2005-05-18 15:50:00,28.38,28.4,28.32,28.35,295500.0,12.3141,12.3227,12.288,12.301,295500.0
2005-05-18 15:55:00,28.35,28.43,28.34,28.43,467900.0,12.301,12.3358,12.2967,12.3358,467900.0
2005-05-19 09:30:00,28.42,28.47,28.37,28.42,615800.0,12.3314,12.3531,12.3097,12.3314,615800.0
2005-05-19 09:35:00,28.43,28.43,28.37,28.4,198100.0,12.3358,12.3358,12.3097,12.3227,198100.0
2005-05-19 09:40:00,28.41,28.44,28.39,28.43,222800.0,12.3271,12.3401,12.3184,12.3358,222800.0
2005-05-19 09:45:00,28.43,28.46,28.42,28.44,304300.0,12.3358,12.3488,12.3314,12.3401,304300.0
2005-05-19 09:50:00,28.43,28.44,28.4,28.42,287600.0,12.3358,12.3401,12.3227,12.3314,287600.0
2005-05-19 09:55:00,28.42,28.42,28.34,28.35,272000.0,12.3314,12.3314,12.2967,12.301,272000.0
2005-05-19 10:00:00,28.35,28.39,28.35,28.36,187500.0,12.301,12.3184,12.301,12.3054,187500.0
2005-05-19 10:05:00,28.36,28.37,28.31,28.33,215600.0,12.3054,12.3097,12.2837,12.2924,215600.0
2005-05-19 10:10:00,28.33,28.36,28.32,28.32,168100.0,12.2924,12.3054,12.288,12.288,168100.0
2005-05-19 10:15:00,28.32,28.35,28.3,28.3,354900.0,12.288,12.301,12.2794,12.2794,354900.0
2005-05-19 10:20:00,28.31,28.31,28.26,28.28,248500.0,12.2837,12.2837,12.262,12.2707,248500.0
2005-05-19 10:25:00,28.27,28.29,28.26,28.28,180500.0,12.2663,12.275,12.262,12.2707,180500.0
2005-05-19 10:30:00,28.29,28.3,28.28,28.3,256700.0,12.275,12.2794,12.2707,12.2794,256700.0
2005-05-19 10:35:00,28.3,28.35,28.28,28.3,282100.0,12.2794,12.301,12.2707,12.2794,282100.0
2005-05-19 10:40:00,28.3,28.32,28.29,28.3,215700.0,12.2794,12.288,12.275,12.2794,215700.0
2005-05-19 10:45:00,28.3,28.31,28.28,28.29,183100.0,12.2794,12.2837,12.2707,12.275,183100.0
2005-05-19 10:50:00,28.29,28.32,28.28,28.3,160400.0,12.275,12.288,12.2707,12.2794,160400.0
2005-05-19 10:55:00,28.31,28.36,28.3,28.35,272000.0,12.2837,12.3054,12.2794,12.301,272000.0
2005-05-19 11:00:00,28.34,28.38,28.34,28.36,169500.0,12.2967,12.3141,12.2967,12.3054,169500.0
2005-05-19 11:05:00,28.36,28.37,28.34,28.34,95900.0,12.3054,12.3097,12.2967,12.2967,95900.0
2005-05-19 11:10:00,28.35,28.4,28.34,28.4,245700.0,12.301,12.3227,12.2967,12.3227,245700.0
2005-05-19 11:15:00,28.39,28.4,28.38,28.39,113900.0,12.3184,12.3227,12.3141,12.3184,113900.0
2005-05-19 11:20:00,28.39,28.42,28.38,28.41,114400.0,12.3184,12.3314,12.3141,12.3271,114400.0
2005-05-19 11:25:00,28.41,28.41,28.37,28.37,179600.0,12.3271,12.3271,12.3097,12.3097,179600.0
2005-05-19 11:30:00,28.38,28.38,28.33,28.35,206800.0,12.3141,12.3141,12.2924,12.301,206800.0
2005-05-19 11:35:00,28.36,28.36,28.35,28.36,116600.0,12.3054,12.3054,12.301,12.3054,116600.0
2005-05-19 11:40:00,28.36,28.37,28.33,28.35,198000.0,12.3054,12.3097,12.2924,12.301,198000.0
2005-05-19 11:45:00,28.35,28.37,28.34,28.36,144400.0,12.301,12.3097,12.2967,12.3054,144400.0
2005-05-19 11:50:00,28.36,28.37,28.33,28.34,142200.0,12.3054,12.3097,12.2924,12.2967,142200.0
2005-05-19 11:55:00,28.33,28.36,28.33,28.36,131700.0,12.2924,12.3054,12.2924,12.3054,131700.0
2005-05-19 12:00:00,28.35,28.37,28.32,28.36,152200.0,12.301,12.3097,12.288,12.3054,152200.0
2005-05-19 12:05:00,28.37,28.37,28.32,28.35,153000.0,12.3097,12.3097,12.288,12.301,153000.0
2005-05-19 12:10:00,28.35,28.37,28.34,28.36,101100.0,12.301,12.3097,12.2967,12.3054,101100.0
2005-05-19 12:15:00,28.36,28.39,28.33,28.36,163100.0,12.3054,12.3184,12.2924,12.3054,163100.0
2005-05-19 12:20:00,28.36,28.43,28.36,28.42,267000.0,12.3054,12.3358,12.3054,12.3314,267000.0
2005-05-19 12:25:00,28.42,28.44,28.4,28.42,135300.0,12.3314,12.3401,12.3227,12.3314,135300.0
2005-05-19 12:30:00,28.42,28.47,28.42,28.46,206200.0,12.3314,12.3531,12.3314,12.3488,206200.0
2005-05-19 12:35:00,28.46,28.47,28.44,28.45,130100.0,12.3488,12.3531,12.3401,12.3444,130100.0
2005-05-19 12:40:00,28.45,28.47,28.34,28.47,177600.0,12.3444,12.3531,12.2967,12.3531,177600.0
2005-05-19 12:45:00,28.47,28.47,28.45,28.46,71300.0,12.3531,12.3531,12.3444,12.3488,71300.0
2005-05-19 12:50:00,28.46,28.47,28.45,28.46,85000.0,12.3488,12.3531,12.3444,12.3488,85000.0
2005-05-19 12:55:00,28.46,28.48,28.45,28.47,102500.0,12.3488,12.3575,12.3444,12.3531,102500.0
2005-05-19 13:00:00,28.46,28.48,28.46,28.48,197700.0,12.3488,12.3575,12.3488,12.3575,197700.0
2005-05-19 13:05:00,28.48,28.48,28.45,28.48,100500.0,12.3575,12.3575,12.3444,12.3575,100500.0
2005-05-19 13:10:00,28.48,28.48,28.46,28.48,118000.0,12.3575,12.3575,12.3488,12.3575,118000.0
2005-05-19 13:15:00,28.48,28.5,28.45,28.5,714100.0,12.3575,12.3661,12.3444,12.3661,714100.0
2005-05-19 13:20:00,28.5,28.53,28.49,28.51,244000.0,12.3661,12.3791,12.3618,12.3705,244000.0
2005-05-19 13:25:00,28.51,28.53,28.49,28.49,170600.0,12.3705,12.3791,12.3618,12.3618,170600.0
2005-05-19 13:30:00,28.49,28.51,28.48,28.5,90900.0,12.3618,12.3705,12.3575,12.3661,90900.0
2005-05-19 13:35:00,28.5,28.51,28.49,28.5,116500.0,12.3661,12.3705,12.3618,12.3661,116500.0
2005-05-19 13:40:00,28.5,28.5,28.48,28.49,65500.0,12.3661,12.3661,12.3575,12.3618,65500.0
2005-05-19 13:45:00,28.5,28.51,28.49,28.5,154900.0,12.3661,12.3705,12.3618,12.3661,154900.0
2005-05-19 13:50:00,28.49,28.5,28.44,28.44,198900.0,12.3618,12.3661,12.3401,12.3401,198900.0
2005-05-19 13:55:00,28.45,28.47,28.42,28.42,153400.0,12.3444,12.3531,12.3314,12.3314,153400.0
2005-05-19 14:00:00,28.43,28.45,28.4,28.41,106700.0,12.3358,12.3444,12.3227,12.3271,106700.0
2005-05-19 14:05:00,28.4,28.46,28.4,28.43,149400.0,12.3227,12.3488,12.3227,12.3358,149400.0
2005-05-19 14:10:00,28.41,28.46,28.41,28.45,141100.0,12.3271,12.3488,12.3271,12.3444,141100.0
2005-05-19 14:15:00,28.44,28.48,28.44,28.48,164900.0,12.3401,12.3575,12.3401,12.3575,164900.0
2005-05-19 14:20:00,28.48,28.5,28.47,28.5,138500.0,12.3575,12.3661,12.3531,12.3661,138500.0
2005-05-19 14:25:00,28.5,28.51,28.45,28.49,333100.0,12.3661,12.3705,12.3444,12.3618,333100.0
2005-05-19 14:30:00,28.5,28.5,28.45,28.46,166200.0,12.3661,12.3661,12.3444,12.3488,166200.0
2005-05-19 14:35:00,28.46,28.47,28.4,28.4,219400.0,12.3488,12.3531,12.3227,12.3227,219400.0
2005-05-19 14:40:00,28.41,28.41,28.35,28.4,382200.0,12.3271,12.3271,12.301,12.3227,382200.0
2005-05-19 14:45:00,28.4,28.46,28.31,28.46,361200.0,12.3227,12.3488,12.2837,12.3488,361200.0
2005-05-19 14:50:00,28.45,28.5,28.42,28.48,178300.0,12.3444,12.3661,12.3314,12.3575,178300.0
2005-05-19 14:55:00,28.47,28.5,28.47,28.5,175000.0,12.3531,12.3661,12.3531,12.3661,175000.0
2005-05-19 15:00:00,28.49,28.52,28.41,28.51,254000.0,12.3618,12.3748,12.3271,12.3705,254000.0
2005-05-19 15:05:00,28.51,28.55,28.48,28.51,356400.0,12.3705,12.3878,12.3575,12.3705,356400.0
2005-05-19 15:10:00,28.52,28.52,28.48,28.49,85900.0,12.3748,12.3748,12.3575,12.3618,85900.0
2005-05-19 15:15:00,28.49,28.53,28.49,28.52,253300.0,12.3618,12.3791,12.3618,12.3748,253300.0
2005-05-19 15:20:00,28.52,28.53,28.51,28.53,136300.0,12.3748,12.3791,12.3705,12.3791,136300.0
2005-05-19 15:25:00,28.52,28.53,28.5,28.51,148700.0,12.3748,12.3791,12.3661,12.3705,148700.0
2005-05-19 15:30:00,28.51,28.57,28.51,28.56,422900.0,12.3705,12.3965,12.3705,12.3922,422900.0
2005-05-19 15:35:00,28.56,28.61,28.54,28.61,432100.0,12.3922,12.4139,12.3835,12.4139,432100.0
2005-05-19 15:40:00,28.61,28.7,28.6,28.66,784800.0,12.4139,12.4529,12.4095,12.4356,784800.0
2005-05-19 15:45:00,28.67,28.7,28.5,28.66,833700.0,12.4399,12.4529,12.3661,12.4356,833700.0
2005-05-19 15:50:00,28.66,28.7,28.65,28.69,924800.0,12.4356,12.4529,12.4312,12.4486,924800.0
2005-05-19 15:55:00,28.68,28.73,28.68,28.72,939500.0,12.4442,12.4659,12.4442,12.4616,939500.0
2005-05-20 09:30:00,28.7,28.7,28.63,28.67,2467700.0,12.4529,12.4529,12.4225,12.4399,2467700.0
2005-05-20 09:35:00,28.67,28.68,28.55,28.64,451100.0,12.4399,12.4442,12.3878,12.4269,451100.0
2005-05-20 09:40:00,28.63,28.65,28.6,28.61,219200.0,12.4225,12.4312,12.4095,12.4139,219200.0
2005-05-20 09:45:00,28.62,28.63,28.59,28.62,101200.0,12.4182,12.4225,12.4052,12.4182,101200.0
2005-05-20 09:50:00,28.62,28.62,28.56,28.56,204800.0,12.4182,12.4182,12.3922,12.3922,204800.0
2005-05-20 09:55:00,28.57,28.6,28.56,28.57,181100.0,12.3965,12.4095,12.3922,12.3965,181100.0
2005-05-20 10:00:00,28.57,28.6,28.56,28.6,183900.0,12.3965,12.4095,12.3922,12.4095,183900.0
2005-05-20 10:05:00,28.6,28.61,28.54,28.55,626200.0,12.4095,12.4139,12.3835,12.3878,626200.0
2005-05-20 10:10:00,28.55,28.55,28.47,28.49,396100.0,12.3878,12.3878,12.3531,12.3618,396100.0
2005-05-20 10:15:00,28.49,28.55,28.48,28.55,320300.0,12.3618,12.3878,12.3575,12.3878,320300.0
2005-05-20 10:20:00,28.55,28.59,28.54,28.58,240800.0,12.3878,12.4052,12.3835,12.4008,240800.0
2005-05-20 10:25:00,28.59,28.63,28.58,28.59,1054700.0,12.4052,12.4225,12.4008,12.4052,1054700.0
2005-05-20 10:30:00,28.58,28.63,28.58,28.62,264400.0,12.4008,12.4225,12.4008,12.4182,264400.0
2005-05-20 10:35:00,28.62,28.64,28.61,28.62,304200.0,12.4182,12.4269,12.4139,12.4182,304200.0
2005-05-20 10:40:00,28.62,28.63,28.61,28.62,194500.0,12.4182,12.4225,12.4139,12.4182,194500.0
2005-05-20 10:45:00,28.63,28.66,28.61,28.66,211700.0,12.4225,12.4356,12.4139,12.4356,211700.0
2005-05-20 10:50:00,28.66,28.7,28.65,28.66,541200.0,12.4356,12.4529,12.4312,12.4356,541200.0
2005-05-20 10:55:00,28.66,28.67,28.62,28.65,412700.0,12.4356,12.4399,12.4182,12.4312,412700.0
2005-05-20 11:00:00,28.66,28.69,28.65,28.67,391600.0,12.4356,12.4486,12.4312,12.4399,391600.0
2005-05-20 11:05:00,28.67,28.71,28.65,28.67,467500.0,12.4399,12.4572,12.4312,12.4399,467500.0
2005-05-20 11:10:00,28.66,28.68,28.64,28.67,281600.0,12.4356,12.4442,12.4269,12.4399,281600.0
2005-05-20 11:15:00,28.67,28.68,28.63,28.64,206900.0,12.4399,12.4442,12.4225,12.4269,206900.0
2005-05-20 11:20:00,28.65,28.66,28.63,28.64,126000.0,12.4312,12.4356,12.4225,12.4269,126000.0
2005-05-20 11:25:00,28.64,28.65,28.6,28.62,184200.0,12.4269,12.4312,12.4095,12.4182,184200.0
2005-05-20 11:30:00,28.62,28.63,28.59,28.6,195900.0,12.4182,12.4225,12.4052,12.4095,195900.0
2005-05-20 11:35:00,28.61,28.66,28.59,28.66,158000.0,12.4139,12.4356,12.4052,12.4356,158000.0
2005-05-20 11:40:00,28.66,28.69,28.65,28.66,131300.0,12.4356,12.4486,12.4312,12.4356,131300.0
2005-05-20 11:45:00,28.66,28.69,28.66,28.68,134000.0,12.4356,12.4486,12.4356,12.4442,134000.0
2005-05-20 11:50:00,28.68,28.68,28.66,28.67,162700.0,12.4442,12.4442,12.4356,12.4399,162700.0
2005-05-20 11:55:00,28.65,28.7,28.65,28.69,273300.0,12.4312,12.4529,12.4312,12.4486,273300.0
2005-05-20 12:00:00,28.69,28.7,28.66,28.67,249400.0,12.4486,12.4529,12.4356,12.4399,249400.0
2005-05-20 12:05:00,28.67,28.68,28.65,28.66,243700.0,12.4399,12.4442,12.4312,12.4356,243700.0
2005-05-20 12:10:00,28.67,28.69,28.66,28.67,107100.0,12.4399,12.4486,12.4356,12.4399,107100.0
2005-05-20 12:15:00,28.67,28.68,28.66,28.67,166500.0,12.4399,12.4442,12.4356,12.4399,166500.0
2005-05-20 12:20:00,28.67,28.7,28.66,28.66,1319100.0,12.4399,12.4529,12.4356,12.4356,1319100.0
2005-05-20 12:25:00,28.67,28.69,28.65,28.66,296300.0,12.4399,12.4486,12.4312,12.4356,296300.0
2005-05-20 12:30:00,28.67,28.69,28.63,28.68,102100.0,12.4399,12.4486,12.4225,12.4442,102100.0
2005-05-20 12:35:00,28.67,28.69,28.65,28.69,100000.0,12.4399,12.4486,12.4312,12.4486,100000.0
2005-05-20 12:40:00,28.69,28.7,28.68,28.68,141300.0,12.4486,12.4529,12.4442,12.4442,141300.0
2005-05-20 12:45:00,28.69,28.69,28.68,28.68,68500.0,12.4486,12.4486,12.4442,12.4442,68500.0
2005-05-20 12:50:00,28.69,28.69,28.67,28.67,85500.0,12.4486,12.4486,12.4399,12.4399,85500.0
2005-05-20 12:55:00,28.67,28.68,28.66,28.67,114100.0,12.4399,12.4442,12.4356,12.4399,114100.0
2005-05-20 13:00:00,28.68,28.69,28.67,28.67,102800.0,12.4442,12.4486,12.4399,12.4399,102800.0
2005-05-20 13:05:00,28.67,28.68,28.67,28.68,78500.0,12.4399,12.4442,12.4399,12.4442,78500.0
2005-05-20 13:10:00,28.68,28.69,28.67,28.69,82700.0,12.4442,12.4486,12.4399,12.4486,82700.0
2005-05-20 13:15:00,28.68,28.69,28.66,28.67,117800.0,12.4442,12.4486,12.4356,12.4399,117800.0
2005-05-20 13:20:00,28.67,28.68,28.65,28.65,154500.0,12.4399,12.4442,12.4312,12.4312,154500.0
2005-05-20 13:25:00,28.65,28.67,28.63,28.65,212100.0,12.4312,12.4399,12.4225,12.4312,212100.0
2005-05-20 13:30:00,28.66,28.67,28.65,28.66,105900.0,12.4356,12.4399,12.4312,12.4356,105900.0
2005-05-20 13:35:00,28.67,28.68,28.64,28.68,201600.0,12.4399,12.4442,12.4269,12.4442,201600.0
2005-05-20 13:40:00,28.67,28.69,28.67,28.68,191000.0,12.4399,12.4486,12.4399,12.4442,191000.0
2005-05-20 13:45:00,28.68,28.69,28.67,28.69,196700.0,12.4442,12.4486,12.4399,12.4486,196700.0
2005-05-20 13:50:00,28.69,28.7,28.0,28.69,239400.0,12.4486,12.4529,12.1492,12.4486,239400.0
2005-05-20 13:55:00,28.68,28.69,28.67,28.67,163600.0,12.4442,12.4486,12.4399,12.4399,163600.0
2005-05-20 14:00:00,28.68,28.68,28.66,28.67,650300.0,12.4442,12.4442,12.4356,12.4399,650300.0
2005-05-20 14:05:00,28.67,28.68,28.67,28.68,127100.0,12.4399,12.4442,12.4399,12.4442,127100.0
2005-05-20 14:10:00,28.69,28.71,28.68,28.7,303800.0,12.4486,12.4572,12.4442,12.4529,303800.0
2005-05-20 14:15:00,28.7,28.72,28.69,28.7,339200.0,12.4529,12.4616,12.4486,12.4529,339200.0
2005-05-20 14:20:00,28.7,28.73,28.69,28.71,190000.0,12.4529,12.4659,12.4486,12.4572,190000.0
2005-05-20 14:25:00,28.72,28.73,28.71,28.72,139000.0,12.4616,12.4659,12.4572,12.4616,139000.0
2005-05-20 14:30:00,28.72,28.73,28.71,28.72,149100.0,12.4616,12.4659,12.4572,12.4616,149100.0
2005-05-20 14:35:00,28.72,28.72,28.71,28.72,248400.0,12.4616,12.4616,12.4572,12.4616,248400.0
2005-05-20 14:40:00,28.71,28.73,28.71,28.71,244200.0,12.4572,12.4659,12.4572,12.4572,244200.0
2005-05-20 14:45:00,28.71,28.72,28.67,28.69,413200.0,12.4572,12.4616,12.4399,12.4486,413200.0
2005-05-20 14:50:00,28.69,28.71,28.68,28.7,112000.0,12.4486,12.4572,12.4442,12.4529,112000.0
2005-05-20 14:55:00,28.7,28.71,28.69,28.69,181400.0,12.4529,12.4572,12.4486,12.4486,181400.0
2005-05-20 15:00:00,28.7,28.7,28.66,28.69,174800.0,12.4529,12.4529,12.4356,12.4486,174800.0
2005-05-20 15:05:00,28.69,28.72,28.69,28.71,243000.0,12.4486,12.4616,12.4486,12.4572,243000.0
2005-05-20 15:10:00,28.72,28.72,28.7,28.72,137900.0,12.4616,12.4616,12.4529,12.4616,137900.0
2005-05-20 15:15:00,28.72,28.72,28.7,28.72,151500.0,12.4616,12.4616,12.4529,12.4616,151500.0
2005-05-20 15:20:00,28.72,28.72,28.7,28.71,107600.0,12.4616,12.4616,12.4529,12.4572,107600.0
2005-05-20 15:25:00,28.71,28.72,28.7,28.71,144800.0,12.4572,12.4616,12.4529,12.4572,144800.0
2005-05-20 15:30:00,28.7,28.7,28.68,28.7,304600.0,12.4529,12.4529,12.4442,12.4529,304600.0
2005-05-20 15:35:00,28.69,28.71,28.69,28.7,132800.0,12.4486,12.4572,12.4486,12.4529,132800.0
2005-05-20 15:40:00,28.69,28.71,28.68,28.7,353400.0,12.4486,12.4572,12.4442,12.4529,353400.0
2005-05-20 15:45:00,28.7,28.71,28.65,28.66,272100.0,12.4529,12.4572,12.4312,12.4356,272100.0
2005-05-20 15:50:00,28.66,28.68,28.65,28.66,293900.0,12.4356,12.4442,12.4312,12.4356,293900.0
2005-05-20 15:55:00,28.67,28.67,28.6,28.6,734400.0,12.4399,12.4399,12.4095,12.4095,734400.0
2005-05-23 09:30:00,28.51,28.59,28.51,28.59,873500.0,12.3705,12.4052,12.3705,12.4052,873500.0
2005-05-23 09:35:00,28.58,28.59,28.53,28.54,283300.0,12.4008,12.4052,12.3791,12.3835,283300.0
2005-05-23 09:40:00,28.54,28.6,28.54,28.6,128800.0,12.3835,12.4095,12.3835,12.4095,128800.0
2005-05-23 09:45:00,28.59,28.65,28.59,28.63,319000.0,12.4052,12.4312,12.4052,12.4225,319000.0
2005-05-23 09:50:00,28.62,28.64,28.6,28.64,218300.0,12.4182,12.4269,12.4095,12.4269,218300.0
2005-05-23 09:55:00,28.64,28.7,28.64,28.7,234800.0,12.4269,12.4529,12.4269,12.4529,234800.0
2005-05-23 10:00:00,28.69,28.74,28.69,28.72,263200.0,12.4486,12.4703,12.4486,12.4616,263200.0
2005-05-23 10:05:00,28.71,28.73,28.68,28.69,204700.0,12.4572,12.4659,12.4442,12.4486,204700.0
2005-05-23 10:10:00,28.7,28.7,28.66,28.69,176600.0,12.4529,12.4529,12.4356,12.4486,176600.0
2005-05-23 10:15:00,28.7,28.73,28.69,28.71,171200.0,12.4529,12.4659,12.4486,12.4572,171200.0
2005-05-23 10:20:00,28.71,28.73,28.7,28.73,90500.0,12.4572,12.4659,12.4529,12.4659,90500.0
2005-05-23 10:25:00,28.73,28.74,28.71,28.73,67100.0,12.4659,12.4703,12.4572,12.4659,67100.0
2005-05-23 10:30:00,28.73,28.79,28.72,28.77,342900.0,12.4659,12.492,12.4616,12.4833,342900.0
2005-05-23 10:35:00,28.77,28.78,28.75,28.75,166800.0,12.4833,12.4876,12.4746,12.4746,166800.0
2005-05-23 10:40:00,28.75,28.76,28.72,28.73,171700.0,12.4746,12.4789,12.4616,12.4659,171700.0
2005-05-23 10:45:00,28.73,28.74,28.69,28.72,190400.0,12.4659,12.4703,12.4486,12.4616,190400.0
2005-05-23 10:50:00,28.72,28.74,28.71,28.73,153300.0,12.4616,12.4703,12.4572,12.4659,153300.0
2005-05-23 10:55:00,28.73,28.73,28.7,28.7,132200.0,12.4659,12.4659,12.4529,12.4529,132200.0
2005-05-23 11:00:00,28.7,28.71,28.67,28.67,668000.0,12.4529,12.4572,12.4399,12.4399,668000.0
2005-05-23 11:05:00,28.68,28.71,28.67,28.71,104400.0,12.4442,12.4572,12.4399,12.4572,104400.0
2005-05-23 11:10:00,28.7,28.7,28.68,28.7,119500.0,12.4529,12.4529,12.4442,12.4529,119500.0
2005-05-23 11:15:00,28.7,28.71,28.68,28.7,108100.0,12.4529,12.4572,12.4442,12.4529,108100.0
2005-05-23 11:20:00,28.7,28.73,28.69,28.69,125300.0,12.4529,12.4659,12.4486,12.4486,125300.0
2005-05-23 11:25:00,28.69,28.72,28.69,28.71,117300.0,12.4486,12.4616,12.4486,12.4572,117300.0
2005-05-23 11:30:00,28.72,28.74,28.71,28.74,163700.0,12.4616,12.4703,12.4572,12.4703,163700.0
2005-05-23 11:35:00,28.74,28.74,28.72,28.73,65900.0,12.4703,12.4703,12.4616,12.4659,65900.0
2005-05-23 11:40:00,28.72,28.74,28.68,28.68,197300.0,12.4616,12.4703,12.4442,12.4442,197300.0
2005-05-23 11:45:00,28.68,28.7,28.67,28.69,264000.0,12.4442,12.4529,12.4399,12.4486,264000.0
2005-05-23 11:50:00,28.7,28.71,28.69,28.7,71700.0,12.4529,12.4572,12.4486,12.4529,71700.0
2005-05-23 11:55:00,28.69,28.74,28.69,28.73,184300.0,12.4486,12.4703,12.4486,12.4659,184300.0
2005-05-23 12:00:00,28.73,28.74,28.7,28.74,184700.0,12.4659,12.4703,12.4529,12.4703,184700.0
2005-05-23 12:05:00,28.74,28.75,28.72,28.73,75000.0,12.4703,12.4746,12.4616,12.4659,75000.0
2005-05-23 12:10:00,28.74,28.76,28.73,28.76,101200.0,12.4703,12.4789,12.4659,12.4789,101200.0
2005-05-23 12:15:00,28.75,28.78,28.75,28.76,186600.0,12.4746,12.4876,12.4746,12.4789,186600.0
2005-05-23 12:20:00,28.76,28.77,28.74,28.75,97700.0,12.4789,12.4833,12.4703,12.4746,97700.0
2005-05-23 12:25:00,28.74,28.76,28.73,28.74,117000.0,12.4703,12.4789,12.4659,12.4703,117000.0
2005-05-23 12:30:00,28.74,28.75,28.71,28.71,694500.0,12.4703,12.4746,12.4572,12.4572,694500.0
2005-05-23 12:35:00,28.72,28.74,28.69,28.71,189300.0,12.4616,12.4703,12.4486,12.4572,189300.0
2005-05-23 12:40:00,28.7,28.72,28.69,28.71,189600.0,12.4529,12.4616,12.4486,12.4572,189600.0
2005-05-23 12:45:00,28.71,28.72,28.68,28.69,148600.0,12.4572,12.4616,12.4442,12.4486,148600.0
2005-05-23 12:50:00,28.7,28.7,28.65,28.66,157300.0,12.4529,12.4529,12.4312,12.4356,157300.0
2005-05-23 12:55:00,28.66,28.68,28.65,28.68,215600.0,12.4356,12.4442,12.4312,12.4442,215600.0
2005-05-23 13:00:00,28.67,28.68,28.66,28.67,143100.0,12.4399,12.4442,12.4356,12.4399,143100.0
2005-05-23 13:05:00,28.67,28.68,28.66,28.67,133500.0,12.4399,12.4442,12.4356,12.4399,133500.0
2005-05-23 13:10:00,28.67,28.7,28.67,28.7,105600.0,12.4399,12.4529,12.4399,12.4529,105600.0
2005-05-23 13:15:00,28.69,28.71,28.67,28.67,138600.0,12.4486,12.4572,12.4399,12.4399,138600.0
2005-05-23 13:20:00,28.67,28.73,28.67,28.7,165700.0,12.4399,12.4659,12.4399,12.4529,165700.0
2005-05-23 13:25:00,28.71,28.72,28.66,28.68,91600.0,12.4572,12.4616,12.4356,12.4442,91600.0
2005-05-23 13:30:00,28.68,28.71,28.68,28.7,76000.0,12.4442,12.4572,12.4442,12.4529,76000.0
2005-05-23 13:35:00,28.69,28.71,28.69,28.71,52200.0,12.4486,12.4572,12.4486,12.4572,52200.0
2005-05-23 13:40:00,28.7,28.71,28.67,28.67,68400.0,12.4529,12.4572,12.4399,12.4399,68400.0
2005-05-23 13:45:00,28.67,28.71,28.67,28.7,121000.0,12.4399,12.4572,12.4399,12.4529,121000.0
2005-05-23 13:50:00,28.7,28.71,28.68,28.68,160100.0,12.4529,12.4572,12.4442,12.4442,160100.0
2005-05-23 13:55:00,28.68,28.7,28.67,28.69,147200.0,12.4442,12.4529,12.4399,12.4486,147200.0
2005-05-23 14:00:00,28.68,28.69,28.67,28.69,133000.0,12.4442,12.4486,12.4399,12.4486,133000.0
2005-05-23 14:05:00,28.68,28.73,28.68,28.7,239000.0,12.4442,12.4659,12.4442,12.4529,239000.0
2005-05-23 14:10:00,28.71,28.75,28.7,28.75,306900.0,12.4572,12.4746,12.4529,12.4746,306900.0
2005-05-23 14:15:00,28.74,28.78,28.73,28.76,244800.0,12.4703,12.4876,12.4659,12.4789,244800.0
2005-05-23 14:20:00,28.76,28.77,28.74,28.75,125800.0,12.4789,12.4833,12.4703,12.4746,125800.0
2005-05-23 14:25:00,28.75,28.78,28.74,28.77,226800.0,12.4746,12.4876,12.4703,12.4833,226800.0
2005-05-23 14:30:00,28.77,28.79,28.75,28.76,155200.0,12.4833,12.492,12.4746,12.4789,155200.0
2005-05-23 14:35:00,28.77,28.8,28.76,28.78,232600.0,12.4833,12.4963,12.4789,12.4876,232600.0
2005-05-23 14:40:00,28.79,28.82,28.78,28.8,216200.0,12.492,12.505,12.4876,12.4963,216200.0
2005-05-23 14:45:00,28.81,28.82,28.79,28.8,175300.0,12.5006,12.505,12.492,12.4963,175300.0
2005-05-23 14:50:00,28.81,28.82,28.8,28.81,204600.0,12.5006,12.505,12.4963,12.5006,204600.0
2005-05-23 14:55:00,28.82,28.83,28.8,28.8,149000.0,12.505,12.5093,12.4963,12.4963,149000.0
2005-05-23 15:00:00,28.81,28.82,28.8,28.8,161500.0,12.5006,12.505,12.4963,12.4963,161500.0
2005-05-23 15:05:00,28.81,28.84,28.79,28.81,193000.0,12.5006,12.5137,12.492,12.5006,193000.0
2005-05-23 15:10:00,28.81,28.81,28.78,28.78,269600.0,12.5006,12.5006,12.4876,12.4876,269600.0
2005-05-23 15:15:00,28.79,28.82,28.77,28.82,187300.0,12.492,12.505,12.4833,12.505,187300.0
2005-05-23 15:20:00,28.82,28.85,28.81,28.85,246300.0,12.505,12.518,12.5006,12.518,246300.0
2005-05-23 15:25:00,28.85,28.85,28.81,28.82,192200.0,12.518,12.518,12.5006,12.505,192200.0
2005-05-23 15:30:00,28.82,28.83,28.8,28.82,271300.0,12.505,12.5093,12.4963,12.505,271300.0
2005-05-23 15:35:00,28.81,28.84,28.81,28.82,245600.0,12.5006,12.5137,12.5006,12.505,245600.0
2005-05-23 15:40:00,28.82,28.83,28.77,28.79,309700.0,12.505,12.5093,12.4833,12.492,309700.0
2005-05-23 15:45:00,28.79,28.79,28.77,28.78,224000.0,12.492,12.492,12.4833,12.4876,224000.0
2005-05-23 15:50:00,28.78,28.79,28.74,28.76,311500.0,12.4876,12.492,12.4703,12.4789,311500.0
2005-05-23 15:55:00,28.75,28.79,28.75,28.78,366000.0,12.4746,12.492,12.4746,12.4876,366000.0
2005-05-24 09:30:00,28.57,28.64,28.38,28.62,706500.0,12.3965,12.4269,12.3141,12.4182,706500.0
2005-05-24 09:35:00,28.62,28.64,28.61,28.63,212400.0,12.4182,12.4269,12.4139,12.4225,212400.0
2005-05-24 09:40:00,28.64,28.68,28.61,28.63,193800.0,12.4269,12.4442,12.4139,12.4225,193800.0
2005-05-24 09:45:00,28.61,28.7,28.61,28.68,244800.0,12.4139,12.4529,12.4139,12.4442,244800.0
2005-05-24 09:50:00,28.69,28.73,28.67,28.73,115800.0,12.4486,12.4659,12.4399,12.4659,115800.0
2005-05-24 09:55:00,28.73,28.76,28.66,28.71,174800.0,12.4659,12.4789,12.4356,12.4572,174800.0
2005-05-24 10:00:00,28.7,28.71,28.65,28.67,131000.0,12.4529,12.4572,12.4312,12.4399,131000.0
2005-05-24 10:05:00,28.66,28.72,28.64,28.71,181800.0,12.4356,12.4616,12.4269,12.4572,181800.0
2005-05-24 10:10:00,28.71,28.74,28.7,28.72,84600.0,12.4572,12.4703,12.4529,12.4616,84600.0
2005-05-24 10:15:00,28.73,28.74,28.71,28.74,215400.0,12.4659,12.4703,12.4572,12.4703,215400.0
2005-05-24 10:20:00,28.75,28.77,28.72,28.74,298500.0,12.4746,12.4833,12.4616,12.4703,298500.0
2005-05-24 10:25:00,28.74,28.76,28.72,28.74,143300.0,12.4703,12.4789,12.4616,12.4703,143300.0
2005-05-24 10:30:00,28.75,28.8,28.74,28.77,180800.0,12.4746,12.4963,12.4703,12.4833,180800.0
2005-05-24 10:35:00,28.78,28.79,28.76,28.78,188000.0,12.4876,12.492,12.4789,12.4876,188000.0
2005-05-24 10:40:00,28.78,28.79,28.76,28.77,350000.0,12.4876,12.492,12.4789,12.4833,350000.0
2005-05-24 10:45:00,28.76,28.79,28.76,28.77,172200.0,12.4789,12.492,12.4789,12.4833,172200.0
2005-05-24 10:50:00,28.77,28.8,28.77,28.78,137500.0,12.4833,12.4963,12.4833,12.4876,137500.0
2005-05-24 10:55:00,28.77,28.79,28.76,28.77,125400.0,12.4833,12.492,12.4789,12.4833,125400.0
2005-05-24 11:00:00,28.78,28.82,28.77,28.81,283200.0,12.4876,12.505,12.4833,12.5006,283200.0
2005-05-24 11:05:00,28.82,28.85,28.79,28.83,217400.0,12.505,12.518,12.492,12.5093,217400.0
2005-05-24 11:10:00,28.83,28.85,28.81,28.82,181700.0,12.5093,12.518,12.5006,12.505,181700.0
2005-05-24 11:15:00,28.82,28.85,28.81,28.83,156700.0,12.505,12.518,12.5006,12.5093,156700.0
2005-05-24 11:20:00,28.83,28.86,28.81,28.82,151500.0,12.5093,12.5223,12.5006,12.505,151500.0
2005-05-24 11:25:00,28.83,28.83,28.8,28.81,95900.0,12.5093,12.5093,12.4963,12.5006,95900.0
2005-05-24 11:30:00,28.81,28.83,28.8,28.81,101900.0,12.5006,12.5093,12.4963,12.5006,101900.0
2005-05-24 11:35:00,28.81,28.82,28.78,28.79,153600.0,12.5006,12.505,12.4876,12.492,153600.0
2005-05-24 11:40:00,28.8,28.8,28.78,28.78,75700.0,12.4963,12.4963,12.4876,12.4876,75700.0
2005-05-24 11:45:00,28.78,28.83,28.77,28.83,122200.0,12.4876,12.5093,12.4833,12.5093,122200.0
2005-05-24 11:50:00,28.82,28.84,28.74,28.79,219200.0,12.505,12.5137,12.4703,12.492,219200.0
2005-05-24 11:55:00,28.8,28.84,28.77,28.82,156900.0,12.4963,12.5137,12.4833,12.505,156900.0
2005-05-24 12:00:00,28.81,28.87,28.8,28.87,210700.0,12.5006,12.5267,12.4963,12.5267,210700.0
2005-05-24 12:05:00,28.85,28.87,28.83,28.84,154100.0,12.518,12.5267,12.5093,12.5137,154100.0
2005-05-24 12:10:00,28.85,28.87,28.82,28.84,217300.0,12.518,12.5267,12.505,12.5137,217300.0
2005-05-24 12:15:00,28.84,28.85,28.81,28.82,60300.0,12.5137,12.518,12.5006,12.505,60300.0
2005-05-24 12:20:00,28.8,28.82,28.8,28.81,91000.0,12.4963,12.505,12.4963,12.5006,91000.0
2005-05-24 12:25:00,28.82,28.83,28.8,28.81,95700.0,12.505,12.5093,12.4963,12.5006,95700.0
2005-05-24 12:30:00,28.82,28.82,28.8,28.8,98400.0,12.505,12.505,12.4963,12.4963,98400.0
2005-05-24 12:35:00,28.81,28.81,28.79,28.79,148600.0,12.5006,12.5006,12.492,12.492,148600.0
2005-05-24 12:40:00,28.79,28.8,28.77,28.8,123200.0,12.492,12.4963,12.4833,12.4963,123200.0
2005-05-24 12:45:00,28.8,28.83,28.79,28.83,88600.0,12.4963,12.5093,12.492,12.5093,88600.0
2005-05-24 12:50:00,28.83,28.84,28.82,28.83,68000.0,12.5093,12.5137,12.505,12.5093,68000.0
2005-05-24 12:55:00,28.83,28.85,28.82,28.84,352000.0,12.5093,12.518,12.505,12.5137,352000.0
2005-05-24 13:00:00,28.83,28.85,28.83,28.85,64200.0,12.5093,12.518,12.5093,12.518,64200.0
2005-05-24 13:05:00,28.84,28.85,28.81,28.82,102600.0,12.5137,12.518,12.5006,12.505,102600.0
2005-05-24 13:10:00,28.81,28.83,28.81,28.81,66400.0,12.5006,12.5093,12.5006,12.5006,66400.0
2005-05-24 13:15:00,28.82,28.83,28.81,28.82,84000.0,12.505,12.5093,12.5006,12.505,84000.0
2005-05-24 13:20:00,28.82,28.84,28.82,28.83,113300.0,12.505,12.5137,12.505,12.5093,113300.0
2005-05-24 13:25:00,28.82,28.84,28.82,28.84,93200.0,12.505,12.5137,12.505,12.5137,93200.0
2005-05-24 13:30:00,28.84,28.84,28.81,28.82,76900.0,12.5137,12.5137,12.5006,12.505,76900.0
2005-05-24 13:35:00,28.81,28.83,28.81,28.83,85600.0,12.5006,12.5093,12.5006,12.5093,85600.0
2005-05-24 13:40:00,28.83,28.85,28.81,28.84,82400.0,12.5093,12.518,12.5006,12.5137,82400.0
2005-05-24 13:45:00,28.84,28.84,28.81,28.82,92500.0,12.5137,12.5137,12.5006,12.505,92500.0
2005-05-24 13:50:00,28.82,28.82,28.8,28.81,66600.0,12.505,12.505,12.4963,12.5006,66600.0
2005-05-24 13:55:00,28.8,28.82,28.79,28.82,105600.0,12.4963,12.505,12.492,12.505,105600.0
2005-05-24 14:00:00,28.82,28.84,28.78,28.78,356500.0,12.505,12.5137,12.4876,12.4876,356500.0
2005-05-24 14:05:00,28.78,28.84,28.78,28.82,191700.0,12.4876,12.5137,12.4876,12.505,191700.0
2005-05-24 14:10:00,28.82,28.84,28.77,28.81,170000.0,12.505,12.5137,12.4833,12.5006,170000.0
2005-05-24 14:15:00,28.81,28.83,28.78,28.79,118800.0,12.5006,12.5093,12.4876,12.492,118800.0
2005-05-24 14:20:00,28.79,28.83,28.78,28.82,208000.0,12.492,12.5093,12.4876,12.505,208000.0
2005-05-24 14:25:00,28.81,28.82,28.77,28.78,91300.0,12.5006,12.505,12.4833,12.4876,91300.0
2005-05-24 14:30:00,28.78,28.81,28.76,28.76,147300.0,12.4876,12.5006,12.4789,12.4789,147300.0
2005-05-24 14:35:00,28.76,28.77,28.7,28.72,218600.0,12.4789,12.4833,12.4529,12.4616,218600.0
2005-05-24 14:40:00,28.71,28.72,28.67,28.7,247400.0,12.4572,12.4616,12.4399,12.4529,247400.0
2005-05-24 14:45:00,28.7,28.73,28.7,28.72,118500.0,12.4529,12.4659,12.4529,12.4616,118500.0
2005-05-24 14:50:00,28.72,28.77,28.72,28.74,104100.0,12.4616,12.4833,12.4616,12.4703,104100.0
2005-05-24 14:55:00,28.74,28.78,28.72,28.76,155200.0,12.4703,12.4876,12.4616,12.4789,155200.0
2005-05-24 15:00:00,28.76,28.76,28.71,28.73,201100.0,12.4789,12.4789,12.4572,12.4659,201100.0
2005-05-24 15:05:00,28.72,28.76,28.71,28.76,165000.0,12.4616,12.4789,12.4572,12.4789,165000.0
2005-05-24 15:10:00,28.76,28.81,28.75,28.77,198700.0,12.4789,12.5006,12.4746,12.4833,198700.0
2005-05-24 15:15:00,28.76,28.79,28.76,28.77,109700.0,12.4789,12.492,12.4789,12.4833,109700.0
2005-05-24 15:20:00,28.78,28.82,28.78,28.81,183500.0,12.4876,12.505,12.4876,12.5006,183500.0
2005-05-24 15:25:00,28.81,28.87,28.8,28.85,384800.0,12.5006,12.5267,12.4963,12.518,384800.0
2005-05-24 15:30:00,28.83,28.86,28.83,28.85,229400.0,12.5093,12.5223,12.5093,12.518,229400.0
2005-05-24 15:35:00,28.85,28.87,28.82,28.84,223600.0,12.518,12.5267,12.505,12.5137,223600.0
2005-05-24 15:40:00,28.83,28.85,28.82,28.84,224600.0,12.5093,12.518,12.505,12.5137,224600.0
2005-05-24 15:45:00,28.85,28.86,28.81,28.81,310100.0,12.518,12.5223,12.5006,12.5006,310100.0
2005-05-24 15:50:00,28.82,28.83,28.79,28.81,222200.0,12.505,12.5093,12.492,12.5006,222200.0
2005-05-24 15:55:00,28.82,28.84,28.78,28.83,329500.0,12.505,12.5137,12.4876,12.5093,329500.0
2005-05-25 09:30:00,28.69,28.89,28.68,28.74,546300.0,12.4486,12.5354,12.4442,12.4703,546300.0
2005-05-25 09:35:00,28.74,28.76,28.73,28.76,125800.0,12.4703,12.4789,12.4659,12.4789,125800.0
2005-05-25 09:40:00,28.76,28.78,28.72,28.72,182100.0,12.4789,12.4876,12.4616,12.4616,182100.0
2005-05-25 09:45:00,28.73,28.76,28.7,28.73,250500.0,12.4659,12.4789,12.4529,12.4659,250500.0
2005-05-25 09:50:00,28.72,28.74,28.72,28.72,207200.0,12.4616,12.4703,12.4616,12.4616,207200.0
2005-05-25 09:55:00,28.72,28.77,28.72,28.73,203400.0,12.4616,12.4833,12.4616,12.4659,203400.0
2005-05-25 10:00:00,28.72,28.81,28.7,28.8,260400.0,12.4616,12.5006,12.4529,12.4963,260400.0
2005-05-25 10:05:00,28.79,28.8,28.73,28.74,229200.0,12.492,12.4963,12.4659,12.4703,229200.0
2005-05-25 10:10:00,28.74,28.75,28.71,28.71,208800.0,12.4703,12.4746,12.4572,12.4572,208800.0
2005-05-25 10:15:00,28.71,28.73,28.7,28.73,220400.0,12.4572,12.4659,12.4529,12.4659,220400.0
2005-05-25 10:20:00,28.73,28.74,28.7,28.71,131400.0,12.4659,12.4703,12.4529,12.4572,131400.0
2005-05-25 10:25:00,28.7,28.72,28.7,28.71,225900.0,12.4529,12.4616,12.4529,12.4572,225900.0
2005-05-25 10:30:00,28.71,28.71,28.65,28.65,302200.0,12.4572,12.4572,12.4312,12.4312,302200.0
2005-05-25 10:35:00,28.66,28.66,28.61,28.61,225200.0,12.4356,12.4356,12.4139,12.4139,225200.0
2005-05-25 10:40:00,28.62,28.62,28.59,28.61,159800.0,12.4182,12.4182,12.4052,12.4139,159800.0
2005-05-25 10:45:00,28.6,28.64,28.6,28.62,112400.0,12.4095,12.4269,12.4095,12.4182,112400.0
2005-05-25 10:50:00,28.62,28.63,28.61,28.62,143300.0,12.4182,12.4225,12.4139,12.4182,143300.0
2005-05-25 10:55:00,28.62,28.63,28.61,28.62,100300.0,12.4182,12.4225,12.4139,12.4182,100300.0
2005-05-25 11:00:00,28.62,28.63,28.6,28.61,129700.0,12.4182,12.4225,12.4095,12.4139,129700.0
2005-05-25 11:05:00,28.61,28.63,28.61,28.61,89100.0,12.4139,12.4225,12.4139,12.4139,89100.0
2005-05-25 11:10:00,28.61,28.61,28.59,28.59,111300.0,12.4139,12.4139,12.4052,12.4052,111300.0
2005-05-25 11:15:00,28.59,28.6,28.56,28.56,135200.0,12.4052,12.4095,12.3922,12.3922,135200.0
2005-05-25 11:20:00,28.57,28.57,28.53,28.55,241300.0,12.3965,12.3965,12.3791,12.3878,241300.0
2005-05-25 11:25:00,28.54,28.56,28.53,28.54,151400.0,12.3835,12.3922,12.3791,12.3835,151400.0
2005-05-25 11:30:00,28.55,28.6,28.54,28.59,111800.0,12.3878,12.4095,12.3835,12.4052,111800.0
2005-05-25 11:35:00,28.58,28.59,28.55,28.58,160200.0,12.4008,12.4052,12.3878,12.4008,160200.0
2005-05-25 11:40:00,28.57,28.58,28.53,28.55,209300.0,12.3965,12.4008,12.3791,12.3878,209300.0
2005-05-25 11:45:00,28.54,28.57,28.53,28.54,148900.0,12.3835,12.3965,12.3791,12.3835,148900.0
2005-05-25 11:50:00,28.54,28.57,28.53,28.53,205300.0,12.3835,12.3965,12.3791,12.3791,205300.0
2005-05-25 11:55:00,28.53,28.54,28.52,28.53,132700.0,12.3791,12.3835,12.3748,12.3791,132700.0
2005-05-25 12:00:00,28.53,28.56,28.52,28.53,113500.0,12.3791,12.3922,12.3748,12.3791,113500.0
2005-05-25 12:05:00,28.52,28.56,28.52,28.54,149100.0,12.3748,12.3922,12.3748,12.3835,149100.0
2005-05-25 12:10:00,28.54,28.55,28.52,28.53,113800.0,12.3835,12.3878,12.3748,12.3791,113800.0
2005-05-25 12:15:00,28.54,28.55,28.52,28.54,139400.0,12.3835,12.3878,12.3748,12.3835,139400.0
2005-05-25 12:20:00,28.54,28.54,28.48,28.48,357100.0,12.3835,12.3835,12.3575,12.3575,357100.0
2005-05-25 12:25:00,28.48,28.49,28.43,28.46,171900.0,12.3575,12.3618,12.3358,12.3488,171900.0
2005-05-25 12:30:00,28.47,28.47,28.42,28.45,200100.0,12.3531,12.3531,12.3314,12.3444,200100.0
2005-05-25 12:35:00,28.45,28.49,28.45,28.47,97500.0,12.3444,12.3618,12.3444,12.3531,97500.0
2005-05-25 12:40:00,28.47,28.49,28.46,28.47,89900.0,12.3531,12.3618,12.3488,12.3531,89900.0
2005-05-25 12:45:00,28.47,28.47,28.45,28.46,133900.0,12.3531,12.3531,12.3444,12.3488,133900.0
2005-05-25 12:50:00,28.46,28.48,28.45,28.46,120400.0,12.3488,12.3575,12.3444,12.3488,120400.0
2005-05-25 12:55:00,28.47,28.47,28.45,28.45,68100.0,12.3531,12.3531,12.3444,12.3444,68100.0
2005-05-25 13:00:00,28.45,28.46,28.43,28.45,163300.0,12.3444,12.3488,12.3358,12.3444,163300.0
2005-05-25 13:05:00,28.44,28.46,28.43,28.45,120000.0,12.3401,12.3488,12.3358,12.3444,120000.0
2005-05-25 13:10:00,28.44,28.46,28.44,28.45,76700.0,12.3401,12.3488,12.3401,12.3444,76700.0
2005-05-25 13:15:00,28.44,28.45,28.43,28.45,81700.0,12.3401,12.3444,12.3358,12.3444,81700.0
2005-05-25 13:20:00,28.45,28.46,28.36,28.36,158100.0,12.3444,12.3488,12.3054,12.3054,158100.0
2005-05-25 13:25:00,28.36,28.42,28.36,28.36,169200.0,12.3054,12.3314,12.3054,12.3054,169200.0
2005-05-25 13:30:00,28.36,28.39,28.35,28.38,118600.0,12.3054,12.3184,12.301,12.3141,118600.0
2005-05-25 13:35:00,28.38,28.44,28.38,28.43,116300.0,12.3141,12.3401,12.3141,12.3358,116300.0
2005-05-25 13:40:00,28.44,28.46,28.43,28.44,126500.0,12.3401,12.3488,12.3358,12.3401,126500.0
2005-05-25 13:45:00,28.43,28.44,28.39,28.4,96200.0,12.3358,12.3401,12.3184,12.3227,96200.0
2005-05-25 13:50:00,28.41,28.44,28.4,28.41,98100.0,12.3271,12.3401,12.3227,12.3271,98100.0
2005-05-25 13:55:00,28.41,28.47,28.41,28.46,182900.0,12.3271,12.3531,12.3271,12.3488,182900.0
2005-05-25 14:00:00,28.46,28.47,28.43,28.43,152600.0,12.3488,12.3531,12.3358,12.3358,152600.0
2005-05-25 14:05:00,28.43,28.47,28.42,28.46,91900.0,12.3358,12.3531,12.3314,12.3488,91900.0
2005-05-25 14:10:00,28.46,28.48,28.44,28.46,169200.0,12.3488,12.3575,12.3401,12.3488,169200.0
2005-05-25 14:15:00,28.45,28.46,28.4,28.42,111600.0,12.3444,12.3488,12.3227,12.3314,111600.0
2005-05-25 14:20:00,28.41,28.43,28.39,28.42,229800.0,12.3271,12.3358,12.3184,12.3314,229800.0
2005-05-25 14:25:00,28.41,28.48,28.41,28.48,155400.0,12.3271,12.3575,12.3271,12.3575,155400.0
2005-05-25 14:30:00,28.46,28.59,28.46,28.55,349600.0,12.3488,12.4052,12.3488,12.3878,349600.0
2005-05-25 14:35:00,28.55,28.55,28.51,28.54,118500.0,12.3878,12.3878,12.3705,12.3835,118500.0
2005-05-25 14:40:00,28.54,28.58,28.52,28.55,209300.0,12.3835,12.4008,12.3748,12.3878,209300.0
2005-05-25 14:45:00,28.56,28.59,28.54,28.58,151400.0,12.3922,12.4052,12.3835,12.4008,151400.0
2005-05-25 14:50:00,28.59,28.62,28.57,28.58,215000.0,12.4052,12.4182,12.3965,12.4008,215000.0
2005-05-25 14:55:00,28.58,28.58,28.55,28.56,145900.0,12.4008,12.4008,12.3878,12.3922,145900.0
2005-05-25 15:00:00,28.55,28.56,28.52,28.52,107400.0,12.3878,12.3922,12.3748,12.3748,107400.0
2005-05-25 15:05:00,28.53,28.55,28.51,28.53,128900.0,12.3791,12.3878,12.3705,12.3791,128900.0
2005-05-25 15:10:00,28.53,28.58,28.53,28.55,162900.0,12.3791,12.4008,12.3791,12.3878,162900.0
2005-05-25 15:15:00,28.56,28.56,28.54,28.55,100600.0,12.3922,12.3922,12.3835,12.3878,100600.0
2005-05-25 15:20:00,28.55,28.58,28.54,28.56,89900.0,12.3878,12.4008,12.3835,12.3922,89900.0
2005-05-25 15:25:00,28.56,28.56,28.51,28.54,203100.0,12.3922,12.3922,12.3705,12.3835,203100.0
2005-05-25 15:30:00,28.53,28.54,28.52,28.53,369100.0,12.3791,12.3835,12.3748,12.3791,369100.0
2005-05-25 15:35:00,28.53,28.55,28.52,28.55,293900.0,12.3791,12.3878,12.3748,12.3878,293900.0
2005-05-25 15:40:00,28.55,28.58,28.52,28.57,369300.0,12.3878,12.4008,12.3748,12.3965,369300.0
2005-05-25 15:45:00,28.58,28.61,28.55,28.6,248200.0,12.4008,12.4139,12.3878,12.4095,248200.0
2005-05-25 15:50:00,28.61,28.65,28.6,28.65,387400.0,12.4139,12.4312,12.4095,12.4312,387400.0
2005-05-25 15:55:00,28.65,28.72,28.64,28.68,745300.0,12.4312,12.4616,12.4269,12.4442,745300.0
2005-05-26 09:30:00,28.7,28.73,28.55,28.71,542600.0,12.4529,12.4659,12.3878,12.4572,542600.0
2005-05-26 09:35:00,28.72,28.79,28.72,28.79,248900.0,12.4616,12.492,12.4616,12.492,248900.0
2005-05-26 09:40:00,28.79,28.8,28.75,28.79,339600.0,12.492,12.4963,12.4746,12.492,339600.0
2005-05-26 09:45:00,28.79,28.86,28.77,28.85,466600.0,12.492,12.5223,12.4833,12.518,466600.0
2005-05-26 09:50:00,28.84,28.84,28.79,28.81,318700.0,12.5137,12.5137,12.492,12.5006,318700.0
2005-05-26 09:55:00,28.8,28.81,28.77,28.8,220200.0,12.4963,12.5006,12.4833,12.4963,220200.0
2005-05-26 10:00:00,28.8,28.82,28.77,28.81,124700.0,12.4963,12.505,12.4833,12.5006,124700.0
2005-05-26 10:05:00,28.8,28.81,28.76,28.8,239900.0,12.4963,12.5006,12.4789,12.4963,239900.0
2005-05-26 10:10:00,28.8,28.82,28.78,28.78,123600.0,12.4963,12.505,12.4876,12.4876,123600.0
2005-05-26 10:15:00,28.78,28.83,28.78,28.82,223500.0,12.4876,12.5093,12.4876,12.505,223500.0
2005-05-26 10:20:00,28.81,28.83,28.78,28.8,124000.0,12.5006,12.5093,12.4876,12.4963,124000.0
2005-05-26 10:25:00,28.79,28.83,28.79,28.82,104900.0,12.492,12.5093,12.492,12.505,104900.0
2005-05-26 10:30:00,28.81,28.84,28.78,28.79,261800.0,12.5006,12.5137,12.4876,12.492,261800.0
2005-05-26 10:35:00,28.79,28.8,28.76,28.77,457300.0,12.492,12.4963,12.4789,12.4833,457300.0
2005-05-26 10:40:00,28.78,28.78,28.7,28.72,323000.0,12.4876,12.4876,12.4529,12.4616,323000.0
2005-05-26 10:45:00,28.72,28.75,28.7,28.73,179300.0,12.4616,12.4746,12.4529,12.4659,179300.0
2005-05-26 10:50:00,28.73,28.74,28.71,28.72,113100.0,12.4659,12.4703,12.4572,12.4616,113100.0
2005-05-26 10:55:00,28.72,28.77,28.72,28.76,90900.0,12.4616,12.4833,12.4616,12.4789,90900.0
2005-05-26 11:00:00,28.76,28.78,28.71,28.71,155200.0,12.4789,12.4876,12.4572,12.4572,155200.0
2005-05-26 11:05:00,28.71,28.73,28.71,28.71,99100.0,12.4572,12.4659,12.4572,12.4572,99100.0
2005-05-26 11:10:00,28.72,28.78,28.71,28.72,107700.0,12.4616,12.4876,12.4572,12.4616,107700.0
2005-05-26 11:15:00,28.72,28.74,28.71,28.73,89900.0,12.4616,12.4703,12.4572,12.4659,89900.0
2005-05-26 11:20:00,28.73,28.75,28.72,28.73,81500.0,12.4659,12.4746,12.4616,12.4659,81500.0
2005-05-26 11:25:00,28.72,28.77,28.71,28.76,187700.0,12.4616,12.4833,12.4572,12.4789,187700.0
2005-05-26 11:30:00,28.76,28.79,28.75,28.75,136600.0,12.4789,12.492,12.4746,12.4746,136600.0
2005-05-26 11:35:00,28.75,28.76,28.73,28.76,135100.0,12.4746,12.4789,12.4659,12.4789,135100.0
2005-05-26 11:40:00,28.76,28.78,28.73,28.73,73400.0,12.4789,12.4876,12.4659,12.4659,73400.0
2005-05-26 11:45:00,28.73,28.74,28.72,28.74,75300.0,12.4659,12.4703,12.4616,12.4703,75300.0
2005-05-26 11:50:00,28.73,28.75,28.73,28.73,55300.0,12.4659,12.4746,12.4659,12.4659,55300.0
2005-05-26 11:55:00,28.74,28.76,28.73,28.76,78700.0,12.4703,12.4789,12.4659,12.4789,78700.0
2005-05-26 12:00:00,28.76,28.76,28.74,28.74,72100.0,12.4789,12.4789,12.4703,12.4703,72100.0
2005-05-26 12:05:00,28.75,28.75,28.73,28.73,91000.0,12.4746,12.4746,12.4659,12.4659,91000.0
2005-05-26 12:10:00,28.73,28.75,28.73,28.74,90700.0,12.4659,12.4746,12.4659,12.4703,90700.0
2005-05-26 12:15:00,28.73,28.74,28.72,28.73,45800.0,12.4659,12.4703,12.4616,12.4659,45800.0
2005-05-26 12:20:00,28.72,28.73,28.71,28.71,119200.0,12.4616,12.4659,12.4572,12.4572,119200.0
2005-05-26 12:25:00,28.71,28.74,28.71,28.73,92900.0,12.4572,12.4703,12.4572,12.4659,92900.0
2005-05-26 12:30:00,28.74,28.74,28.72,28.72,30700.0,12.4703,12.4703,12.4616,12.4616,30700.0
2005-05-26 12:35:00,28.72,28.73,28.72,28.73,86500.0,12.4616,12.4659,12.4616,12.4659,86500.0
2005-05-26 12:40:00,28.72,28.75,28.72,28.74,182300.0,12.4616,12.4746,12.4616,12.4703,182300.0
2005-05-26 12:45:00,28.74,28.78,28.74,28.76,192700.0,12.4703,12.4876,12.4703,12.4789,192700.0
2005-05-26 12:50:00,28.76,28.81,28.76,28.79,139600.0,12.4789,12.5006,12.4789,12.492,139600.0
2005-05-26 12:55:00,28.8,28.8,28.78,28.79,45200.0,12.4963,12.4963,12.4876,12.492,45200.0
2005-05-26 13:00:00,28.79,28.8,28.78,28.8,232400.0,12.492,12.4963,12.4876,12.4963,232400.0
2005-05-26 13:05:00,28.8,28.82,28.79,28.82,129700.0,12.4963,12.505,12.492,12.505,129700.0
2005-05-26 13:10:00,28.81,28.84,28.81,28.83,119400.0,12.5006,12.5137,12.5006,12.5093,119400.0
2005-05-26 13:15:00,28.83,28.85,28.82,28.83,348600.0,12.5093,12.518,12.505,12.5093,348600.0
2005-05-26 13:20:00,28.82,28.84,28.8,28.83,112800.0,12.505,12.5137,12.4963,12.5093,112800.0
2005-05-26 13:25:00,28.83,28.83,28.81,28.82,41300.0,12.5093,12.5093,12.5006,12.505,41300.0
2005-05-26 13:30:00,28.82,28.82,28.78,28.79,69900.0,12.505,12.505,12.4876,12.492,69900.0
2005-05-26 13:35:00,28.79,28.8,28.77,28.77,135700.0,12.492,12.4963,12.4833,12.4833,135700.0
2005-05-26 13:40:00,28.77,28.78,28.75,28.77,74600.0,12.4833,12.4876,12.4746,12.4833,74600.0
2005-05-26 13:45:00,28.77,28.8,28.76,28.78,169900.0,12.4833,12.4963,12.4789,12.4876,169900.0
2005-05-26 13:50:00,28.78,28.8,28.77,28.8,112300.0,12.4876,12.4963,12.4833,12.4963,112300.0
2005-05-26 13:55:00,28.8,28.81,28.79,28.79,1356400.0,12.4963,12.5006,12.492,12.492,1356400.0
2005-05-26 14:00:00,28.79,28.82,28.79,28.82,153800.0,12.492,12.505,12.492,12.505,153800.0
2005-05-26 14:05:00,28.82,28.86,28.8,28.85,177200.0,12.505,12.5223,12.4963,12.518,177200.0
2005-05-26 14:10:00,28.86,28.86,28.83,28.86,124000.0,12.5223,12.5223,12.5093,12.5223,124000.0
2005-05-26 14:15:00,28.86,28.87,28.84,28.85,150800.0,12.5223,12.5267,12.5137,12.518,150800.0
2005-05-26 14:20:00,28.85,28.87,28.84,28.86,145100.0,12.518,12.5267,12.5137,12.5223,145100.0
2005-05-26 14:25:00,28.86,28.9,28.85,28.89,264700.0,12.5223,12.5397,12.518,12.5354,264700.0
2005-05-26 14:30:00,28.89,28.9,28.85,28.86,109000.0,12.5354,12.5397,12.518,12.5223,109000.0
2005-05-26 14:35:00,28.86,28.87,28.85,28.87,153100.0,12.5223,12.5267,12.518,12.5267,153100.0
2005-05-26 14:40:00,28.86,28.88,28.85,28.88,161300.0,12.5223,12.531,12.518,12.531,161300.0
2005-05-26 14:45:00,28.87,28.88,28.85,28.87,90500.0,12.5267,12.531,12.518,12.5267,90500.0
2005-05-26 14:50:00,28.86,28.9,28.86,28.89,323400.0,12.5223,12.5397,12.5223,12.5354,323400.0
2005-05-26 14:55:00,28.9,28.92,28.88,28.91,116000.0,12.5397,12.5484,12.531,12.544,116000.0
2005-05-26 15:00:00,28.91,28.93,28.89,28.9,185300.0,12.544,12.5527,12.5354,12.5397,185300.0
2005-05-26 15:05:00,28.88,28.9,28.87,28.89,62000.0,12.531,12.5397,12.5267,12.5354,62000.0
2005-05-26 15:10:00,28.88,28.91,28.87,28.89,159700.0,12.531,12.544,12.5267,12.5354,159700.0
2005-05-26 15:15:00,28.89,28.91,28.87,28.91,201800.0,12.5354,12.544,12.5267,12.544,201800.0
2005-05-26 15:20:00,28.9,28.93,28.88,28.9,247900.0,12.5397,12.5527,12.531,12.5397,247900.0
2005-05-26 15:25:00,28.9,28.91,28.89,28.89,225100.0,12.5397,12.544,12.5354,12.5354,225100.0
2005-05-26 15:30:00,28.89,28.92,28.89,28.9,126100.0,12.5354,12.5484,12.5354,12.5397,126100.0
2005-05-26 15:35:00,28.9,28.94,28.9,28.92,261200.0,12.5397,12.557,12.5397,12.5484,261200.0
2005-05-26 15:40:00,28.92,28.94,28.9,28.9,269700.0,12.5484,12.557,12.5397,12.5397,269700.0
2005-05-26 15:45:00,28.9,28.91,28.88,28.88,187600.0,12.5397,12.544,12.531,12.531,187600.0
2005-05-26 15:50:00,28.88,28.9,28.85,28.9,347700.0,12.531,12.5397,12.518,12.5397,347700.0
2005-05-26 15:55:00,28.89,28.91,28.86,28.9,702000.0,12.5354,12.544,12.5223,12.5397,702000.0
2005-05-27 09:30:00,28.71,28.76,28.59,28.64,1379800.0,12.4572,12.4789,12.4052,12.4269,1379800.0
2005-05-27 09:35:00,28.65,28.65,28.4,28.42,1470200.0,12.4312,12.4312,12.3227,12.3314,1470200.0
2005-05-27 09:40:00,28.41,28.42,28.27,28.36,1775100.0,12.3271,12.3314,12.2663,12.3054,1775100.0
2005-05-27 09:45:00,28.39,28.46,28.34,28.39,955100.0,12.3184,12.3488,12.2967,12.3184,955100.0
2005-05-27 09:50:00,28.38,28.42,28.35,28.38,681500.0,12.3141,12.3314,12.301,12.3141,681500.0
2005-05-27 09:55:00,28.38,28.4,28.35,28.35,619100.0,12.3141,12.3227,12.301,12.301,619100.0
2005-05-27 10:00:00,28.34,28.35,28.25,28.25,1035400.0,12.2967,12.301,12.2577,12.2577,1035400.0
2005-05-27 10:05:00,28.24,28.27,28.2,28.25,860200.0,12.2533,12.2663,12.236,12.2577,860200.0
2005-05-27 10:10:00,28.25,28.25,28.14,28.16,1179700.0,12.2577,12.2577,12.2099,12.2186,1179700.0
2005-05-27 10:15:00,28.17,28.18,28.05,28.07,671200.0,12.2229,12.2273,12.1709,12.1796,671200.0
2005-05-27 10:20:00,28.07,28.08,28.02,28.05,860400.0,12.1796,12.1839,12.1579,12.1709,860400.0
2005-05-27 10:25:00,28.05,28.14,28.04,28.08,827400.0,12.1709,12.2099,12.1665,12.1839,827400.0
2005-05-27 10:30:00,28.09,28.1,28.05,28.06,738000.0,12.1882,12.1926,12.1709,12.1752,738000.0
2005-05-27 10:35:00,28.07,28.18,28.06,28.16,1082500.0,12.1796,12.2273,12.1752,12.2186,1082500.0
2005-05-27 10:40:00,28.16,28.17,28.11,28.12,717800.0,12.2186,12.2229,12.1969,12.2012,717800.0
2005-05-27 10:45:00,28.13,28.13,28.07,28.09,684700.0,12.2056,12.2056,12.1796,12.1882,684700.0
2005-05-27 10:50:00,28.09,28.15,28.09,28.13,482300.0,12.1882,12.2143,12.1882,12.2056,482300.0
2005-05-27 10:55:00,28.13,28.28,28.12,28.26,699200.0,12.2056,12.2707,12.2012,12.262,699200.0
2005-05-27 11:00:00,28.27,28.32,28.25,28.25,678600.0,12.2663,12.288,12.2577,12.2577,678600.0
2005-05-27 11:05:00,28.25,28.28,28.23,28.27,341000.0,12.2577,12.2707,12.249,12.2663,341000.0
2005-05-27 11:10:00,28.26,28.27,28.2,28.21,386700.0,12.262,12.2663,12.236,12.2403,386700.0
2005-05-27 11:15:00,28.2,28.23,28.18,28.19,288900.0,12.236,12.249,12.2273,12.2316,288900.0
2005-05-27 11:20:00,28.2,28.27,28.19,28.27,365900.0,12.236,12.2663,12.2316,12.2663,365900.0
2005-05-27 11:25:00,28.27,28.34,28.24,28.33,492100.0,12.2663,12.2967,12.2533,12.2924,492100.0
2005-05-27 11:30:00,28.32,28.37,28.32,28.35,460100.0,12.288,12.3097,12.288,12.301,460100.0
2005-05-27 11:35:00,28.35,28.37,28.3,28.31,506500.0,12.301,12.3097,12.2794,12.2837,506500.0
2005-05-27 11:40:00,28.31,28.36,28.31,28.36,249500.0,12.2837,12.3054,12.2837,12.3054,249500.0
2005-05-27 11:45:00,28.35,28.37,28.3,28.32,444000.0,12.301,12.3097,12.2794,12.288,444000.0
2005-05-27 11:50:00,28.32,28.34,28.22,28.24,317300.0,12.288,12.2967,12.2446,12.2533,317300.0
2005-05-27 11:55:00,28.24,28.27,28.21,28.23,285500.0,12.2533,12.2663,12.2403,12.249,285500.0
2005-05-27 12:00:00,28.24,28.27,28.22,28.22,423300.0,12.2533,12.2663,12.2446,12.2446,423300.0
2005-05-27 12:05:00,28.22,28.29,28.22,28.24,718900.0,12.2446,12.275,12.2446,12.2533,718900.0
2005-05-27 12:10:00,28.24,28.26,28.2,28.25,417200.0,12.2533,12.262,12.236,12.2577,417200.0
2005-05-27 12:15:00,28.25,28.27,28.24,28.24,215700.0,12.2577,12.2663,12.2533,12.2533,215700.0
2005-05-27 12:20:00,28.24,28.28,28.23,28.25,292800.0,12.2533,12.2707,12.249,12.2577,292800.0
2005-05-27 12:25:00,28.25,28.26,28.23,28.24,136600.0,12.2577,12.262,12.249,12.2533,136600.0
2005-05-27 12:30:00,28.24,28.27,28.22,28.24,269600.0,12.2533,12.2663,12.2446,12.2533,269600.0
2005-05-27 12:35:00,28.23,28.26,28.23,28.25,140900.0,12.249,12.262,12.249,12.2577,140900.0
2005-05-27 12:40:00,28.25,28.3,28.24,28.26,262900.0,12.2577,12.2794,12.2533,12.262,262900.0
2005-05-27 12:45:00,28.27,28.27,28.24,28.24,153300.0,12.2663,12.2663,12.2533,12.2533,153300.0
2005-05-27 12:50:00,28.24,28.25,28.22,28.23,159500.0,12.2533,12.2577,12.2446,12.249,159500.0
2005-05-27 12:55:00,28.23,28.26,28.22,28.25,235700.0,12.249,12.262,12.2446,12.2577,235700.0
2005-05-27 13:00:00,28.25,28.27,28.23,28.25,501100.0,12.2577,12.2663,12.249,12.2577,501100.0
2005-05-27 13:05:00,28.25,28.27,28.24,28.27,298500.0,12.2577,12.2663,12.2533,12.2663,298500.0
2005-05-27 13:10:00,28.26,28.28,28.25,28.26,79500.0,12.262,12.2707,12.2577,12.262,79500.0
2005-05-27 13:15:00,28.26,28.27,28.25,28.26,201800.0,12.262,12.2663,12.2577,12.262,201800.0
2005-05-27 13:20:00,28.25,28.27,28.25,28.25,209400.0,12.2577,12.2663,12.2577,12.2577,209400.0
2005-05-27 13:25:00,28.25,28.29,28.25,28.26,446500.0,12.2577,12.275,12.2577,12.262,446500.0
2005-05-27 13:30:00,28.25,28.27,28.24,28.27,237800.0,12.2577,12.2663,12.2533,12.2663,237800.0
2005-05-27 13:35:00,28.26,28.27,28.24,28.24,284800.0,12.262,12.2663,12.2533,12.2533,284800.0
2005-05-27 13:40:00,28.24,28.25,28.23,28.23,107700.0,12.2533,12.2577,12.249,12.249,107700.0
2005-05-27 13:45:00,28.23,28.24,28.22,28.23,137200.0,12.249,12.2533,12.2446,12.249,137200.0
2005-05-27 13:50:00,28.24,28.25,28.23,28.24,143300.0,12.2533,12.2577,12.249,12.2533,143300.0
2005-05-27 13:55:00,28.24,28.27,28.24,28.26,295300.0,12.2533,12.2663,12.2533,12.262,295300.0
2005-05-27 14:00:00,28.26,28.27,28.26,28.27,366700.0,12.262,12.2663,12.262,12.2663,366700.0
2005-05-27 14:05:00,28.26,28.28,28.26,28.27,149300.0,12.262,12.2707,12.262,12.2663,149300.0
2005-05-27 14:10:00,28.27,28.29,28.26,28.28,149400.0,12.2663,12.275,12.262,12.2707,149400.0
2005-05-27 14:15:00,28.28,28.31,28.28,28.31,207700.0,12.2707,12.2837,12.2707,12.2837,207700.0
2005-05-27 14:20:00,28.31,28.34,28.31,28.32,275700.0,12.2837,12.2967,12.2837,12.288,275700.0
2005-05-27 14:25:00,28.33,28.35,28.29,28.32,320200.0,12.2924,12.301,12.275,12.288,320200.0
2005-05-27 14:30:00,28.33,28.38,28.33,28.36,306100.0,12.2924,12.3141,12.2924,12.3054,306100.0
2005-05-27 14:35:00,28.36,28.36,28.33,28.35,185500.0,12.3054,12.3054,12.2924,12.301,185500.0
2005-05-27 14:40:00,28.35,28.35,28.3,28.33,173100.0,12.301,12.301,12.2794,12.2924,173100.0
2005-05-27 14:45:00,28.33,28.36,28.32,28.36,132600.0,12.2924,12.3054,12.288,12.3054,132600.0
2005-05-27 14:50:00,28.36,28.38,28.35,28.36,169100.0,12.3054,12.3141,12.301,12.3054,169100.0
2005-05-27 14:55:00,28.36,28.37,28.33,28.34,127900.0,12.3054,12.3097,12.2924,12.2967,127900.0
2005-05-27 15:00:00,28.35,28.35,28.32,28.33,173800.0,12.301,12.301,12.288,12.2924,173800.0
2005-05-27 15:05:00,28.33,28.34,28.29,28.29,217500.0,12.2924,12.2967,12.275,12.275,217500.0
2005-05-27 15:10:00,28.29,28.3,28.26,28.28,258700.0,12.275,12.2794,12.262,12.2707,258700.0
2005-05-27 15:15:00,28.28,28.32,28.28,28.29,174000.0,12.2707,12.288,12.2707,12.275,174000.0
2005-05-27 15:20:00,28.3,28.3,28.28,28.28,221800.0,12.2794,12.2794,12.2707,12.2707,221800.0
2005-05-27 15:25:00,28.29,28.3,28.24,28.24,283600.0,12.275,12.2794,12.2533,12.2533,283600.0
2005-05-27 15:30:00,28.25,28.31,28.24,28.3,327800.0,12.2577,12.2837,12.2533,12.2794,327800.0
2005-05-27 15:35:00,28.31,28.33,28.26,28.33,282700.0,12.2837,12.2924,12.262,12.2924,282700.0
2005-05-27 15:40:00,28.33,28.35,28.31,28.33,270900.0,12.2924,12.301,12.2837,12.2924,270900.0
2005-05-27 15:45:00,28.33,28.37,28.33,28.35,361000.0,12.2924,12.3097,12.2924,12.301,361000.0
2005-05-27 15:50:00,28.35,28.36,28.33,28.34,380100.0,12.301,12.3054,12.2924,12.2967,380100.0
2005-05-27 15:55:00,28.35,28.4,28.32,28.33,531600.0,12.301,12.3227,12.288,12.2924,531600.0
2005-05-31 09:30:00,28.11,28.28,28.11,28.27,1228400.0,12.1969,12.2707,12.1969,12.2663,1228400.0
2005-05-31 09:35:00,28.26,28.32,28.25,28.26,566300.0,12.262,12.288,12.2577,12.262,566300.0
2005-05-31 09:40:00,28.26,28.28,28.21,28.28,436300.0,12.262,12.2707,12.2403,12.2707,436300.0
2005-05-31 09:45:00,28.28,28.34,28.27,28.31,569600.0,12.2707,12.2967,12.2663,12.2837,569600.0
2005-05-31 09:50:00,28.31,28.35,28.28,28.3,323000.0,12.2837,12.301,12.2707,12.2794,323000.0
2005-05-31 09:55:00,28.3,28.32,28.22,28.25,360900.0,12.2794,12.288,12.2446,12.2577,360900.0
2005-05-31 10:00:00,28.24,28.3,28.23,28.25,312000.0,12.2533,12.2794,12.249,12.2577,312000.0
2005-05-31 10:05:00,28.26,28.29,28.23,28.24,218000.0,12.262,12.275,12.249,12.2533,218000.0
2005-05-31 10:10:00,28.24,28.27,28.23,28.23,233300.0,12.2533,12.2663,12.249,12.249,233300.0
2005-05-31 10:15:00,28.23,28.27,28.22,28.23,285200.0,12.249,12.2663,12.2446,12.249,285200.0
2005-05-31 10:20:00,28.23,28.24,28.2,28.23,341800.0,12.249,12.2533,12.236,12.249,341800.0
2005-05-31 10:25:00,28.23,28.23,28.2,28.22,254900.0,12.249,12.249,12.236,12.2446,254900.0
2005-05-31 10:30:00,28.22,28.26,28.21,28.25,233700.0,12.2446,12.262,12.2403,12.2577,233700.0
2005-05-31 10:35:00,28.25,28.26,28.21,28.22,146500.0,12.2577,12.262,12.2403,12.2446,146500.0
2005-05-31 10:40:00,28.21,28.24,28.21,28.23,137500.0,12.2403,12.2533,12.2403,12.249,137500.0
2005-05-31 10:45:00,28.23,28.24,28.12,28.14,322900.0,12.249,12.2533,12.2012,12.2099,322900.0
2005-05-31 10:50:00,28.13,28.25,28.12,28.15,280600.0,12.2056,12.2577,12.2012,12.2143,280600.0
2005-05-31 10:55:00,28.16,28.16,28.12,28.13,182900.0,12.2186,12.2186,12.2012,12.2056,182900.0
2005-05-31 11:00:00,28.12,28.15,28.12,28.13,122100.0,12.2012,12.2143,12.2012,12.2056,122100.0
2005-05-31 11:05:00,28.13,28.15,28.11,28.12,202300.0,12.2056,12.2143,12.1969,12.2012,202300.0
2005-05-31 11:10:00,28.12,28.17,28.07,28.07,513900.0,12.2012,12.2229,12.1796,12.1796,513900.0
2005-05-31 11:15:00,28.08,28.11,28.05,28.07,327800.0,12.1839,12.1969,12.1709,12.1796,327800.0
2005-05-31 11:20:00,28.07,28.09,28.05,28.06,182800.0,12.1796,12.1882,12.1709,12.1752,182800.0
2005-05-31 11:25:00,28.06,28.13,28.05,28.11,206800.0,12.1752,12.2056,12.1709,12.1969,206800.0
2005-05-31 11:30:00,28.1,28.12,28.06,28.07,299100.0,12.1926,12.2012,12.1752,12.1796,299100.0
2005-05-31 11:35:00,28.07,28.12,28.07,28.12,191600.0,12.1796,12.2012,12.1796,12.2012,191600.0
2005-05-31 11:40:00,28.11,28.12,28.07,28.09,211500.0,12.1969,12.2012,12.1796,12.1882,211500.0
2005-05-31 11:45:00,28.09,28.1,28.07,28.1,123200.0,12.1882,12.1926,12.1796,12.1926,123200.0
2005-05-31 11:50:00,28.1,28.1,28.06,28.07,84900.0,12.1926,12.1926,12.1752,12.1796,84900.0
2005-05-31 11:55:00,28.08,28.09,28.06,28.08,150400.0,12.1839,12.1882,12.1752,12.1839,150400.0
2005-05-31 12:00:00,28.08,28.09,28.06,28.06,126200.0,12.1839,12.1882,12.1752,12.1752,126200.0
2005-05-31 12:05:00,28.06,28.07,28.06,28.06,161000.0,12.1752,12.1796,12.1752,12.1752,161000.0
2005-05-31 12:10:00,28.06,28.07,28.06,28.07,87800.0,12.1752,12.1796,12.1752,12.1796,87800.0
2005-05-31 12:15:00,28.06,28.07,28.05,28.06,118300.0,12.1752,12.1796,12.1709,12.1752,118300.0
2005-05-31 12:20:00,28.06,28.07,28.05,28.07,51300.0,12.1752,12.1796,12.1709,12.1796,51300.0
2005-05-31 12:25:00,28.06,28.09,28.06,28.07,201400.0,12.1752,12.1882,12.1752,12.1796,201400.0
2005-05-31 12:30:00,28.07,28.09,28.07,28.07,93300.0,12.1796,12.1882,12.1796,12.1796,93300.0
2005-05-31 12:35:00,28.08,28.1,28.07,28.08,208400.0,12.1839,12.1926,12.1796,12.1839,208400.0
2005-05-31 12:40:00,28.08,28.09,28.06,28.08,74000.0,12.1839,12.1882,12.1752,12.1839,74000.0
2005-05-31 12:45:00,28.07,28.08,28.06,28.07,111400.0,12.1796,12.1839,12.1752,12.1796,111400.0
2005-05-31 12:50:00,28.07,28.08,28.06,28.06,120700.0,12.1796,12.1839,12.1752,12.1752,120700.0
2005-05-31 12:55:00,28.06,28.08,28.06,28.07,71600.0,12.1752,12.1839,12.1752,12.1796,71600.0
2005-05-31 13:00:00,28.07,28.09,28.06,28.07,277400.0,12.1796,12.1882,12.1752,12.1796,277400.0
2005-05-31 13:05:00,28.07,28.1,28.06,28.07,292700.0,12.1796,12.1926,12.1752,12.1796,292700.0
2005-05-31 13:10:00,28.07,28.09,28.06,28.08,201000.0,12.1796,12.1882,12.1752,12.1839,201000.0
2005-05-31 13:15:00,28.09,28.09,28.07,28.08,100600.0,12.1882,12.1882,12.1796,12.1839,100600.0
2005-05-31 13:20:00,28.09,28.1,28.07,28.1,224600.0,12.1882,12.1926,12.1796,12.1926,224600.0
2005-05-31 13:25:00,28.1,28.13,28.09,28.12,186500.0,12.1926,12.2056,12.1882,12.2012,186500.0
2005-05-31 13:30:00,28.11,28.14,28.11,28.14,103600.0,12.1969,12.2099,12.1969,12.2099,103600.0
2005-05-31 13:35:00,28.14,28.16,28.13,28.13,105700.0,12.2099,12.2186,12.2056,12.2056,105700.0
2005-05-31 13:40:00,28.12,28.15,28.12,28.13,97200.0,12.2012,12.2143,12.2012,12.2056,97200.0
2005-05-31 13:45:00,28.13,28.14,28.12,28.13,49400.0,12.2056,12.2099,12.2012,12.2056,49400.0
2005-05-31 13:50:00,28.13,28.19,28.12,28.16,119600.0,12.2056,12.2316,12.2012,12.2186,119600.0
2005-05-31 13:55:00,28.17,28.19,28.17,28.17,111900.0,12.2229,12.2316,12.2229,12.2229,111900.0
2005-05-31 14:00:00,28.17,28.2,28.17,28.19,231100.0,12.2229,12.236,12.2229,12.2316,231100.0
2005-05-31 14:05:00,28.19,28.21,28.19,28.19,102500.0,12.2316,12.2403,12.2316,12.2316,102500.0
2005-05-31 14:10:00,28.19,28.2,28.15,28.18,94800.0,12.2316,12.236,12.2143,12.2273,94800.0
2005-05-31 14:15:00,28.17,28.19,28.17,28.17,82800.0,12.2229,12.2316,12.2229,12.2229,82800.0
2005-05-31 14:20:00,28.18,28.18,28.14,28.15,124000.0,12.2273,12.2273,12.2099,12.2143,124000.0
2005-05-31 14:25:00,28.14,28.15,28.12,28.12,189600.0,12.2099,12.2143,12.2012,12.2012,189600.0
2005-05-31 14:30:00,28.12,28.19,28.11,28.16,242300.0,12.2012,12.2316,12.1969,12.2186,242300.0
2005-05-31 14:35:00,28.17,28.17,28.12,28.13,205800.0,12.2229,12.2229,12.2012,12.2056,205800.0
2005-05-31 14:40:00,28.13,28.13,28.09,28.09,313600.0,12.2056,12.2056,12.1882,12.1882,313600.0
2005-05-31 14:45:00,28.09,28.11,28.09,28.1,143600.0,12.1882,12.1969,12.1882,12.1926,143600.0
2005-05-31 14:50:00,28.1,28.11,28.07,28.07,189500.0,12.1926,12.1969,12.1796,12.1796,189500.0
2005-05-31 14:55:00,28.08,28.1,28.07,28.09,168800.0,12.1839,12.1926,12.1796,12.1882,168800.0
2005-05-31 15:00:00,28.09,28.14,28.09,28.13,245400.0,12.1882,12.2099,12.1882,12.2056,245400.0
2005-05-31 15:05:00,28.12,28.13,28.09,28.1,181400.0,12.2012,12.2056,12.1882,12.1926,181400.0
2005-05-31 15:10:00,28.1,28.12,28.09,28.11,246900.0,12.1926,12.2012,12.1882,12.1969,246900.0
2005-05-31 15:15:00,28.11,28.17,28.1,28.11,356000.0,12.1969,12.2229,12.1926,12.1969,356000.0
2005-05-31 15:20:00,28.1,28.13,28.1,28.11,291900.0,12.1926,12.2056,12.1926,12.1969,291900.0
2005-05-31 15:25:00,28.12,28.13,28.1,28.12,293800.0,12.2012,12.2056,12.1926,12.2012,293800.0
2005-05-31 15:30:00,28.11,28.12,28.07,28.08,305400.0,12.1969,12.2012,12.1796,12.1839,305400.0
2005-05-31 15:35:00,28.09,28.11,28.05,28.06,355800.0,12.1882,12.1969,12.1709,12.1752,355800.0
2005-05-31 15:40:00,28.05,28.06,27.95,28.01,968900.0,12.1709,12.1752,12.1275,12.1535,968900.0
2005-05-31 15:45:00,28.01,28.04,28.0,28.0,545600.0,12.1535,12.1665,12.1492,12.1492,545600.0
2005-05-31 15:50:00,28.0,28.06,27.99,28.04,680300.0,12.1492,12.1752,12.1448,12.1665,680300.0
2005-05-31 15:55:00,28.04,28.07,28.01,28.01,1346700.0,12.1665,12.1796,12.1535,12.1535,1346700.0
2005-06-01 09:30:00,27.93,28.16,27.93,27.97,668500.0,12.1188,12.2186,12.1188,12.1362,668500.0
2005-06-01 09:35:00,27.98,28.02,27.93,27.99,312100.0,12.1405,12.1579,12.1188,12.1448,312100.0
2005-06-01 09:40:00,28.0,28.03,27.97,28.01,255200.0,12.1492,12.1622,12.1362,12.1535,255200.0
2005-06-01 09:45:00,28.01,28.07,28.0,28.03,316900.0,12.1535,12.1796,12.1492,12.1622,316900.0
2005-06-01 09:50:00,28.03,28.05,28.0,28.01,342300.0,12.1622,12.1709,12.1492,12.1535,342300.0
2005-06-01 09:55:00,28.01,28.04,28.01,28.03,310700.0,12.1535,12.1665,12.1535,12.1622,310700.0
2005-06-01 10:00:00,28.03,28.1,28.02,28.1,319400.0,12.1622,12.1926,12.1579,12.1926,319400.0
2005-06-01 10:05:00,28.1,28.21,28.1,28.19,373700.0,12.1926,12.2403,12.1926,12.2316,373700.0
2005-06-01 10:10:00,28.2,28.21,28.16,28.18,373600.0,12.236,12.2403,12.2186,12.2273,373600.0
2005-06-01 10:15:00,28.17,28.23,28.16,28.2,340100.0,12.2229,12.249,12.2186,12.236,340100.0
2005-06-01 10:20:00,28.21,28.21,28.13,28.16,252900.0,12.2403,12.2403,12.2056,12.2186,252900.0
2005-06-01 10:25:00,28.16,28.2,28.1,28.13,275800.0,12.2186,12.236,12.1926,12.2056,275800.0
2005-06-01 10:30:00,28.13,28.19,28.13,28.18,292400.0,12.2056,12.2316,12.2056,12.2273,292400.0
2005-06-01 10:35:00,28.17,28.18,28.13,28.14,195600.0,12.2229,12.2273,12.2056,12.2099,195600.0
2005-06-01 10:40:00,28.14,28.15,28.09,28.11,218400.0,12.2099,12.2143,12.1882,12.1969,218400.0
2005-06-01 10:45:00,28.1,28.13,28.07,28.12,264000.0,12.1926,12.2056,12.1796,12.2012,264000.0
2005-06-01 10:50:00,28.11,28.14,28.1,28.13,138100.0,12.1969,12.2099,12.1926,12.2056,138100.0
2005-06-01 10:55:00,28.14,28.14,28.1,28.11,223400.0,12.2099,12.2099,12.1926,12.1969,223400.0
2005-06-01 11:00:00,28.11,28.14,28.11,28.11,271100.0,12.1969,12.2099,12.1969,12.1969,271100.0
2005-06-01 11:05:00,28.11,28.12,28.1,28.12,167900.0,12.1969,12.2012,12.1926,12.2012,167900.0
2005-06-01 11:10:00,28.12,28.15,28.12,28.15,259100.0,12.2012,12.2143,12.2012,12.2143,259100.0
2005-06-01 11:15:00,28.14,28.19,28.13,28.18,256600.0,12.2099,12.2316,12.2056,12.2273,256600.0
2005-06-01 11:20:00,28.18,28.19,28.15,28.16,145600.0,12.2273,12.2316,12.2143,12.2186,145600.0
2005-06-01 11:25:00,28.15,28.17,28.15,28.16,217300.0,12.2143,12.2229,12.2143,12.2186,217300.0
2005-06-01 11:30:00,28.16,28.16,28.13,28.14,165900.0,12.2186,12.2186,12.2056,12.2099,165900.0
2005-06-01 11:35:00,28.14,28.18,28.13,28.17,258300.0,12.2099,12.2273,12.2056,12.2229,258300.0
2005-06-01 11:40:00,28.17,28.17,28.14,28.15,162000.0,12.2229,12.2229,12.2099,12.2143,162000.0
2005-06-01 11:45:00,28.16,28.16,28.14,28.15,146400.0,12.2186,12.2186,12.2099,12.2143,146400.0
2005-06-01 11:50:00,28.14,28.16,28.14,28.16,138900.0,12.2099,12.2186,12.2099,12.2186,138900.0
2005-06-01 11:55:00,28.15,28.17,28.14,28.16,139900.0,12.2143,12.2229,12.2099,12.2186,139900.0
2005-06-01 12:00:00,28.17,28.18,28.15,28.16,215400.0,12.2229,12.2273,12.2143,12.2186,215400.0
2005-06-01 12:05:00,28.16,28.17,28.14,28.14,405800.0,12.2186,12.2229,12.2099,12.2099,405800.0
2005-06-01 12:10:00,28.14,28.16,28.12,28.13,158700.0,12.2099,12.2186,12.2012,12.2056,158700.0
2005-06-01 12:15:00,28.13,28.15,28.12,28.15,199200.0,12.2056,12.2143,12.2012,12.2143,199200.0
2005-06-01 12:20:00,28.14,28.14,28.12,28.12,93400.0,12.2099,12.2099,12.2012,12.2012,93400.0
2005-06-01 12:25:00,28.12,28.14,28.11,28.13,113100.0,12.2012,12.2099,12.1969,12.2056,113100.0
2005-06-01 12:30:00,28.13,28.14,28.12,28.12,194300.0,12.2056,12.2099,12.2012,12.2012,194300.0
2005-06-01 12:35:00,28.12,28.12,28.1,28.1,220700.0,12.2012,12.2012,12.1926,12.1926,220700.0
2005-06-01 12:40:00,28.1,28.11,28.1,28.1,93200.0,12.1926,12.1969,12.1926,12.1926,93200.0
2005-06-01 12:45:00,28.11,28.12,28.1,28.11,117400.0,12.1969,12.2012,12.1926,12.1969,117400.0
2005-06-01 12:50:00,28.12,28.12,28.11,28.12,105900.0,12.2012,12.2012,12.1969,12.2012,105900.0
2005-06-01 12:55:00,28.12,28.14,28.11,28.14,103400.0,12.2012,12.2099,12.1969,12.2099,103400.0
2005-06-01 13:00:00,28.14,28.15,28.13,28.13,262500.0,12.2099,12.2143,12.2056,12.2056,262500.0
2005-06-01 13:05:00,28.13,28.16,28.12,28.13,135300.0,12.2056,12.2186,12.2012,12.2056,135300.0
2005-06-01 13:10:00,28.14,28.14,28.12,28.14,73300.0,12.2099,12.2099,12.2012,12.2099,73300.0
2005-06-01 13:15:00,28.14,28.15,28.12,28.13,126800.0,12.2099,12.2143,12.2012,12.2056,126800.0
2005-06-01 13:20:00,28.12,28.15,28.12,28.14,121400.0,12.2012,12.2143,12.2012,12.2099,121400.0
2005-06-01 13:25:00,28.14,28.15,28.13,28.14,104800.0,12.2099,12.2143,12.2056,12.2099,104800.0
2005-06-01 13:30:00,28.15,28.16,28.14,28.15,182400.0,12.2143,12.2186,12.2099,12.2143,182400.0
2005-06-01 13:35:00,28.15,28.16,28.13,28.13,191900.0,12.2143,12.2186,12.2056,12.2056,191900.0
2005-06-01 13:40:00,28.13,28.14,28.12,28.13,194700.0,12.2056,12.2099,12.2012,12.2056,194700.0
2005-06-01 13:45:00,28.14,28.15,28.12,28.14,147200.0,12.2099,12.2143,12.2012,12.2099,147200.0
2005-06-01 13:50:00,28.14,28.16,28.14,28.14,101500.0,12.2099,12.2186,12.2099,12.2099,101500.0
2005-06-01 13:55:00,28.15,28.19,28.13,28.17,147700.0,12.2143,12.2316,12.2056,12.2229,147700.0
2005-06-01 14:00:00,28.16,28.17,28.14,28.15,162000.0,12.2186,12.2229,12.2099,12.2143,162000.0
2005-06-01 14:05:00,28.14,28.15,28.13,28.13,134900.0,12.2099,12.2143,12.2056,12.2056,134900.0
2005-06-01 14:10:00,28.15,28.17,28.13,28.16,132700.0,12.2143,12.2229,12.2056,12.2186,132700.0
2005-06-01 14:15:00,28.16,28.16,28.1,28.11,291700.0,12.2186,12.2186,12.1926,12.1969,291700.0
2005-06-01 14:20:00,28.11,28.14,28.1,28.12,211000.0,12.1969,12.2099,12.1926,12.2012,211000.0
2005-06-01 14:25:00,28.12,28.15,28.11,28.12,247400.0,12.2012,12.2143,12.1969,12.2012,247400.0
2005-06-01 14:30:00,28.11,28.11,28.07,28.1,319600.0,12.1969,12.1969,12.1796,12.1926,319600.0
2005-06-01 14:35:00,28.11,28.15,28.1,28.14,139400.0,12.1969,12.2143,12.1926,12.2099,139400.0
2005-06-01 14:40:00,28.14,28.14,28.07,28.09,332100.0,12.2099,12.2099,12.1796,12.1882,332100.0
2005-06-01 14:45:00,28.09,28.09,28.0,28.0,395800.0,12.1882,12.1882,12.1492,12.1492,395800.0
2005-06-01 14:50:00,28.0,28.02,27.99,28.02,346300.0,12.1492,12.1579,12.1448,12.1579,346300.0
2005-06-01 14:55:00,28.02,28.02,27.98,28.0,301300.0,12.1579,12.1579,12.1405,12.1492,301300.0
2005-06-01 15:00:00,27.99,28.01,27.98,27.99,307200.0,12.1448,12.1535,12.1405,12.1448,307200.0
2005-06-01 15:05:00,27.99,28.04,27.99,28.01,246500.0,12.1448,12.1665,12.1448,12.1535,246500.0
2005-06-01 15:10:00,28.01,28.02,28.0,28.01,189200.0,12.1535,12.1579,12.1492,12.1535,189200.0
2005-06-01 15:15:00,28.01,28.02,27.9,28.02,225900.0,12.1535,12.1579,12.1058,12.1579,225900.0
2005-06-01 15:20:00,28.01,28.05,27.99,28.04,301800.0,12.1535,12.1709,12.1448,12.1665,301800.0
2005-06-01 15:25:00,28.04,28.07,28.03,28.06,213200.0,12.1665,12.1796,12.1622,12.1752,213200.0
2005-06-01 15:30:00,28.05,28.13,28.05,28.13,271100.0,12.1709,12.2056,12.1709,12.2056,271100.0
2005-06-01 15:35:00,28.13,28.15,28.11,28.13,279400.0,12.2056,12.2143,12.1969,12.2056,279400.0
2005-06-01 15:40:00,28.13,28.16,28.11,28.12,324400.0,12.2056,12.2186,12.1969,12.2012,324400.0
2005-06-01 15:45:00,28.12,28.17,28.12,28.16,258700.0,12.2012,12.2229,12.2012,12.2186,258700.0
2005-06-01 15:50:00,28.16,28.16,28.16,28.16,0.0,12.2186,12.2186,12.2186,12.2186,0.0
2005-06-01 15:55:00,28.16,28.16,28.16,28.16,0.0,12.2186,12.2186,12.2186,12.2186,0.0
2005-06-02 09:30:00,28.2,28.39,28.12,28.15,850500.0,12.236,12.3184,12.2012,12.2143,850500.0
2005-06-02 09:35:00,28.15,28.24,28.14,28.17,347400.0,12.2143,12.2533,12.2099,12.2229,347400.0
2005-06-02 09:40:00,28.16,28.2,28.16,28.19,314800.0,12.2186,12.236,12.2186,12.2316,314800.0
2005-06-02 09:45:00,28.19,28.21,28.15,28.17,221300.0,12.2316,12.2403,12.2143,12.2229,221300.0
2005-06-02 09:50:00,28.17,28.2,28.15,28.2,250000.0,12.2229,12.236,12.2143,12.236,250000.0
2005-06-02 09:55:00,28.2,28.21,28.17,28.2,250300.0,12.236,12.2403,12.2229,12.236,250300.0
2005-06-02 10:00:00,28.2,28.21,28.17,28.2,196000.0,12.236,12.2403,12.2229,12.236,196000.0
2005-06-02 10:05:00,28.19,28.2,28.17,28.18,186600.0,12.2316,12.236,12.2229,12.2273,186600.0
2005-06-02 10:10:00,28.18,28.19,28.14,28.19,165300.0,12.2273,12.2316,12.2099,12.2316,165300.0
2005-06-02 10:15:00,28.19,28.19,28.18,28.18,118900.0,12.2316,12.2316,12.2273,12.2273,118900.0
2005-06-02 10:20:00,28.18,28.21,28.18,28.18,189500.0,12.2273,12.2403,12.2273,12.2273,189500.0
2005-06-02 10:25:00,28.18,28.2,28.17,28.19,157300.0,12.2273,12.236,12.2229,12.2316,157300.0
2005-06-02 10:30:00,28.19,28.24,28.18,28.18,353500.0,12.2316,12.2533,12.2273,12.2273,353500.0
2005-06-02 10:35:00,28.19,28.19,28.16,28.19,168900.0,12.2316,12.2316,12.2186,12.2316,168900.0
2005-06-02 10:40:00,28.18,28.23,28.18,28.2,271100.0,12.2273,12.249,12.2273,12.236,271100.0
2005-06-02 10:45:00,28.19,28.21,28.19,28.19,114700.0,12.2316,12.2403,12.2316,12.2316,114700.0
2005-06-02 10:50:00,28.18,28.22,28.17,28.2,233400.0,12.2273,12.2446,12.2229,12.236,233400.0
2005-06-02 10:55:00,28.19,28.2,28.15,28.19,177300.0,12.2316,12.236,12.2143,12.2316,177300.0
2005-06-02 11:00:00,28.18,28.19,28.15,28.16,147100.0,12.2273,12.2316,12.2143,12.2186,147100.0
2005-06-02 11:05:00,28.15,28.17,28.13,28.14,213500.0,12.2143,12.2229,12.2056,12.2099,213500.0
2005-06-02 11:10:00,28.14,28.14,28.12,28.13,133800.0,12.2099,12.2099,12.2012,12.2056,133800.0
2005-06-02 11:15:00,28.13,28.16,28.13,28.14,283600.0,12.2056,12.2186,12.2056,12.2099,283600.0
2005-06-02 11:20:00,28.14,28.17,28.13,28.16,164900.0,12.2099,12.2229,12.2056,12.2186,164900.0
2005-06-02 11:25:00,28.15,28.18,28.15,28.17,184200.0,12.2143,12.2273,12.2143,12.2229,184200.0
2005-06-02 11:30:00,28.18,28.19,28.16,28.18,190700.0,12.2273,12.2316,12.2186,12.2273,190700.0
2005-06-02 11:35:00,28.18,28.2,28.17,28.18,105900.0,12.2273,12.236,12.2229,12.2273,105900.0
2005-06-02 11:40:00,28.19,28.19,28.16,28.17,101800.0,12.2316,12.2316,12.2186,12.2229,101800.0
2005-06-02 11:45:00,28.17,28.19,28.15,28.19,97900.0,12.2229,12.2316,12.2143,12.2316,97900.0
2005-06-02 11:50:00,28.18,28.18,28.17,28.17,60300.0,12.2273,12.2273,12.2229,12.2229,60300.0
2005-06-02 11:55:00,28.17,28.19,28.17,28.17,126900.0,12.2229,12.2316,12.2229,12.2229,126900.0
2005-06-02 12:00:00,28.17,28.19,28.16,28.18,235500.0,12.2229,12.2316,12.2186,12.2273,235500.0
2005-06-02 12:05:00,28.18,28.2,28.17,28.18,66100.0,12.2273,12.236,12.2229,12.2273,66100.0
2005-06-02 12:10:00,28.17,28.19,28.16,28.17,268200.0,12.2229,12.2316,12.2186,12.2229,268200.0
2005-06-02 12:15:00,28.16,28.18,28.16,28.17,131500.0,12.2186,12.2273,12.2186,12.2229,131500.0
2005-06-02 12:20:00,28.17,28.19,28.17,28.19,78800.0,12.2229,12.2316,12.2229,12.2316,78800.0
2005-06-02 12:25:00,28.18,28.19,28.18,28.19,75500.0,12.2273,12.2316,12.2273,12.2316,75500.0
2005-06-02 12:30:00,28.18,28.19,28.18,28.19,54900.0,12.2273,12.2316,12.2273,12.2316,54900.0
2005-06-02 12:35:00,28.18,28.2,28.18,28.2,528100.0,12.2273,12.236,12.2273,12.236,528100.0
2005-06-02 12:40:00,28.2,28.21,28.19,28.19,94300.0,12.236,12.2403,12.2316,12.2316,94300.0
2005-06-02 12:45:00,28.19,28.21,28.17,28.18,94900.0,12.2316,12.2403,12.2229,12.2273,94900.0
2005-06-02 12:50:00,28.17,28.19,28.17,28.17,64700.0,12.2229,12.2316,12.2229,12.2229,64700.0
2005-06-02 12:55:00,28.17,28.18,28.17,28.18,47800.0,12.2229,12.2273,12.2229,12.2273,47800.0
2005-06-02 13:00:00,28.18,28.2,28.17,28.18,83800.0,12.2273,12.236,12.2229,12.2273,83800.0
2005-06-02 13:05:00,28.18,28.19,28.17,28.17,49300.0,12.2273,12.2316,12.2229,12.2229,49300.0
2005-06-02 13:10:00,28.17,28.19,28.17,28.18,164100.0,12.2229,12.2316,12.2229,12.2273,164100.0
2005-06-02 13:15:00,28.18,28.19,28.17,28.17,75700.0,12.2273,12.2316,12.2229,12.2229,75700.0
2005-06-02 13:20:00,28.17,28.18,28.17,28.18,54000.0,12.2229,12.2273,12.2229,12.2273,54000.0
2005-06-02 13:25:00,28.17,28.18,28.17,28.17,76500.0,12.2229,12.2273,12.2229,12.2229,76500.0
2005-06-02 13:30:00,28.17,28.19,28.17,28.18,60600.0,12.2229,12.2316,12.2229,12.2273,60600.0
2005-06-02 13:35:00,28.17,28.18,28.17,28.17,57400.0,12.2229,12.2273,12.2229,12.2229,57400.0
2005-06-02 13:40:00,28.17,28.18,28.16,28.17,190100.0,12.2229,12.2273,12.2186,12.2229,190100.0
2005-06-02 13:45:00,28.17,28.18,28.17,28.18,90300.0,12.2229,12.2273,12.2229,12.2273,90300.0
2005-06-02 13:50:00,28.18,28.18,28.17,28.17,104400.0,12.2273,12.2273,12.2229,12.2229,104400.0
2005-06-02 13:55:00,28.17,28.18,28.17,28.17,55900.0,12.2229,12.2273,12.2229,12.2229,55900.0
2005-06-02 14:00:00,28.18,28.19,28.17,28.18,200300.0,12.2273,12.2316,12.2229,12.2273,200300.0
2005-06-02 14:05:00,28.18,28.19,28.17,28.17,101300.0,12.2273,12.2316,12.2229,12.2229,101300.0
2005-06-02 14:10:00,28.17,28.18,28.16,28.17,63000.0,12.2229,12.2273,12.2186,12.2229,63000.0
2005-06-02 14:15:00,28.17,28.18,28.17,28.18,72100.0,12.2229,12.2273,12.2229,12.2273,72100.0
2005-06-02 14:20:00,28.18,28.19,28.17,28.19,147100.0,12.2273,12.2316,12.2229,12.2316,147100.0
2005-06-02 14:25:00,28.19,28.2,28.18,28.2,190800.0,12.2316,12.236,12.2273,12.236,190800.0
2005-06-02 14:30:00,28.2,28.2,28.18,28.19,134800.0,12.236,12.236,12.2273,12.2316,134800.0
2005-06-02 14:35:00,28.2,28.2,28.17,28.18,163100.0,12.236,12.236,12.2229,12.2273,163100.0
2005-06-02 14:40:00,28.17,28.19,28.17,28.18,88600.0,12.2229,12.2316,12.2229,12.2273,88600.0
2005-06-02 14:45:00,28.19,28.19,28.18,28.19,67000.0,12.2316,12.2316,12.2273,12.2316,67000.0
2005-06-02 14:50:00,28.19,28.21,28.18,28.2,329900.0,12.2316,12.2403,12.2273,12.236,329900.0
2005-06-02 14:55:00,28.2,28.21,28.19,28.2,373200.0,12.236,12.2403,12.2316,12.236,373200.0
2005-06-02 15:00:00,28.2,28.22,28.2,28.22,147700.0,12.236,12.2446,12.236,12.2446,147700.0
2005-06-02 15:05:00,28.21,28.22,28.19,28.2,102600.0,12.2403,12.2446,12.2316,12.236,102600.0
2005-06-02 15:10:00,28.2,28.21,28.18,28.19,147600.0,12.236,12.2403,12.2273,12.2316,147600.0
2005-06-02 15:15:00,28.2,28.2,28.18,28.18,120000.0,12.236,12.236,12.2273,12.2273,120000.0
2005-06-02 15:20:00,28.18,28.21,28.18,28.2,270400.0,12.2273,12.2403,12.2273,12.236,270400.0
2005-06-02 15:25:00,28.2,28.22,28.19,28.2,183400.0,12.236,12.2446,12.2316,12.236,183400.0
2005-06-02 15:30:00,28.2,28.21,28.18,28.2,1086500.0,12.236,12.2403,12.2273,12.236,1086500.0
2005-06-02 15:35:00,28.21,28.23,28.2,28.23,245100.0,12.2403,12.249,12.236,12.249,245100.0
2005-06-02 15:40:00,28.23,28.24,28.2,28.23,399300.0,12.249,12.2533,12.236,12.249,399300.0
2005-06-02 15:45:00,28.23,28.25,28.22,28.24,286000.0,12.249,12.2577,12.2446,12.2533,286000.0
2005-06-02 15:50:00,28.23,28.24,28.2,28.22,563300.0,12.249,12.2533,12.236,12.2446,563300.0
2005-06-02 15:55:00,28.22,28.23,28.19,28.21,341400.0,12.2446,12.249,12.2316,12.2403,341400.0
2005-06-03 09:30:00,28.1,28.16,28.0,28.15,698500.0,12.1926,12.2186,12.1492,12.2143,698500.0
2005-06-03 09:35:00,28.14,28.16,28.1,28.13,156300.0,12.2099,12.2186,12.1926,12.2056,156300.0
2005-06-03 09:40:00,28.11,28.11,28.04,28.06,225400.0,12.1969,12.1969,12.1665,12.1752,225400.0
2005-06-03 09:45:00,28.06,28.11,28.05,28.08,257700.0,12.1752,12.1969,12.1709,12.1839,257700.0
2005-06-03 09:50:00,28.07,28.12,28.07,28.11,217900.0,12.1796,12.2012,12.1796,12.1969,217900.0
2005-06-03 09:55:00,28.11,28.12,28.08,28.09,119200.0,12.1969,12.2012,12.1839,12.1882,119200.0
2005-06-03 10:00:00,28.09,28.09,28.05,28.06,192800.0,12.1882,12.1882,12.1709,12.1752,192800.0
2005-06-03 10:05:00,28.06,28.08,28.04,28.04,185500.0,12.1752,12.1839,12.1665,12.1665,185500.0
2005-06-03 10:10:00,28.05,28.07,28.03,28.05,112300.0,12.1709,12.1796,12.1622,12.1709,112300.0
2005-06-03 10:15:00,28.04,28.08,28.03,28.06,155400.0,12.1665,12.1839,12.1622,12.1752,155400.0
2005-06-03 10:20:00,28.06,28.07,28.02,28.04,234200.0,12.1752,12.1796,12.1579,12.1665,234200.0
2005-06-03 10:25:00,28.03,28.06,28.03,28.05,110900.0,12.1622,12.1752,12.1622,12.1709,110900.0
2005-06-03 10:30:00,28.04,28.07,28.04,28.06,118400.0,12.1665,12.1796,12.1665,12.1752,118400.0
2005-06-03 10:35:00,28.06,28.07,28.04,28.06,127800.0,12.1752,12.1796,12.1665,12.1752,127800.0
2005-06-03 10:40:00,28.06,28.07,28.04,28.07,117100.0,12.1752,12.1796,12.1665,12.1796,117100.0
2005-06-03 10:45:00,28.06,28.07,28.05,28.06,150000.0,12.1752,12.1796,12.1709,12.1752,150000.0
2005-06-03 10:50:00,28.06,28.09,28.06,28.08,146600.0,12.1752,12.1882,12.1752,12.1839,146600.0
2005-06-03 10:55:00,28.08,28.1,28.07,28.1,101500.0,12.1839,12.1926,12.1796,12.1926,101500.0
2005-06-03 11:00:00,28.09,28.1,28.08,28.1,334300.0,12.1882,12.1926,12.1839,12.1926,334300.0
2005-06-03 11:05:00,28.09,28.09,28.06,28.07,238700.0,12.1882,12.1882,12.1752,12.1796,238700.0
2005-06-03 11:10:00,28.07,28.08,28.06,28.07,150100.0,12.1796,12.1839,12.1752,12.1796,150100.0
2005-06-03 11:15:00,28.06,28.08,28.04,28.05,170300.0,12.1752,12.1839,12.1665,12.1709,170300.0
2005-06-03 11:20:00,28.05,28.06,28.04,28.05,173000.0,12.1709,12.1752,12.1665,12.1709,173000.0
2005-06-03 11:25:00,28.04,28.06,28.04,28.05,140800.0,12.1665,12.1752,12.1665,12.1709,140800.0
2005-06-03 11:30:00,28.05,28.05,28.03,28.04,140600.0,12.1709,12.1709,12.1622,12.1665,140600.0
2005-06-03 11:35:00,28.03,28.05,28.0,28.0,263500.0,12.1622,12.1709,12.1492,12.1492,263500.0
2005-06-03 11:40:00,28.0,28.01,27.99,28.0,130300.0,12.1492,12.1535,12.1448,12.1492,130300.0
2005-06-03 11:45:00,28.0,28.01,27.94,27.95,205600.0,12.1492,12.1535,12.1231,12.1275,205600.0
2005-06-03 11:50:00,27.94,27.97,27.88,27.9,317000.0,12.1231,12.1362,12.0971,12.1058,317000.0
2005-06-03 11:55:00,27.9,27.94,27.86,27.92,201100.0,12.1058,12.1231,12.0884,12.1145,201100.0
2005-06-03 12:00:00,27.91,27.94,27.88,27.92,138600.0,12.1101,12.1231,12.0971,12.1145,138600.0
2005-06-03 12:05:00,27.93,27.93,27.88,27.9,170600.0,12.1188,12.1188,12.0971,12.1058,170600.0
2005-06-03 12:10:00,27.9,27.91,27.82,27.88,364600.0,12.1058,12.1101,12.0711,12.0971,364600.0
2005-06-03 12:15:00,27.88,27.9,27.85,27.88,160600.0,12.0971,12.1058,12.0841,12.0971,160600.0
2005-06-03 12:20:00,27.87,27.9,27.87,27.89,115100.0,12.0928,12.1058,12.0928,12.1015,115100.0
2005-06-03 12:25:00,27.9,27.91,27.88,27.88,86000.0,12.1058,12.1101,12.0971,12.0971,86000.0
2005-06-03 12:30:00,27.88,27.91,27.87,27.89,126000.0,12.0971,12.1101,12.0928,12.1015,126000.0
2005-06-03 12:35:00,27.89,27.91,27.86,27.9,132800.0,12.1015,12.1101,12.0884,12.1058,132800.0
2005-06-03 12:40:00,27.91,27.94,27.9,27.94,127600.0,12.1101,12.1231,12.1058,12.1231,127600.0
2005-06-03 12:45:00,27.93,27.96,27.92,27.95,122400.0,12.1188,12.1318,12.1145,12.1275,122400.0
2005-06-03 12:50:00,27.96,27.98,27.87,27.97,194600.0,12.1318,12.1405,12.0928,12.1362,194600.0
2005-06-03 12:55:00,27.96,28.0,27.95,27.99,183400.0,12.1318,12.1492,12.1275,12.1448,183400.0
2005-06-03 13:00:00,27.98,28.02,27.98,27.99,137300.0,12.1405,12.1579,12.1405,12.1448,137300.0
2005-06-03 13:05:00,27.99,28.02,27.98,28.01,88100.0,12.1448,12.1579,12.1405,12.1535,88100.0
2005-06-03 13:10:00,28.01,28.02,27.98,27.99,143500.0,12.1535,12.1579,12.1405,12.1448,143500.0
2005-06-03 13:15:00,27.99,28.03,27.98,28.03,126300.0,12.1448,12.1622,12.1405,12.1622,126300.0
2005-06-03 13:20:00,28.02,28.05,28.02,28.04,148900.0,12.1579,12.1709,12.1579,12.1665,148900.0
2005-06-03 13:25:00,28.04,28.05,28.02,28.05,127900.0,12.1665,12.1709,12.1579,12.1709,127900.0
2005-06-03 13:30:00,28.05,28.08,28.02,28.02,100000.0,12.1709,12.1839,12.1579,12.1579,100000.0
2005-06-03 13:35:00,28.02,28.03,27.98,28.0,57000.0,12.1579,12.1622,12.1405,12.1492,57000.0
2005-06-03 13:40:00,28.0,28.02,27.99,28.02,77000.0,12.1492,12.1579,12.1448,12.1579,77000.0
2005-06-03 13:45:00,28.02,28.05,28.02,28.02,113700.0,12.1579,12.1709,12.1579,12.1579,113700.0
2005-06-03 13:50:00,28.02,28.03,28.0,28.02,57400.0,12.1579,12.1622,12.1492,12.1579,57400.0
2005-06-03 13:55:00,28.02,28.04,28.01,28.01,62600.0,12.1579,12.1665,12.1535,12.1535,62600.0
2005-06-03 14:00:00,28.03,28.05,27.99,28.02,175300.0,12.1622,12.1709,12.1448,12.1579,175300.0
2005-06-03 14:05:00,28.01,28.05,28.0,28.05,134500.0,12.1535,12.1709,12.1492,12.1709,134500.0
2005-06-03 14:10:00,28.05,28.05,28.0,28.0,95500.0,12.1709,12.1709,12.1492,12.1492,95500.0
2005-06-03 14:15:00,28.0,28.07,28.0,28.04,182600.0,12.1492,12.1796,12.1492,12.1665,182600.0
2005-06-03 14:20:00,28.04,28.05,28.03,28.04,107400.0,12.1665,12.1709,12.1622,12.1665,107400.0
2005-06-03 14:25:00,28.03,28.05,28.02,28.03,171400.0,12.1622,12.1709,12.1579,12.1622,171400.0
2005-06-03 14:30:00,28.03,28.05,28.03,28.03,164700.0,12.1622,12.1709,12.1622,12.1622,164700.0
2005-06-03 14:35:00,28.04,28.04,28.01,28.01,120800.0,12.1665,12.1665,12.1535,12.1535,120800.0
2005-06-03 14:40:00,28.02,28.03,28.0,28.0,105200.0,12.1579,12.1622,12.1492,12.1492,105200.0
2005-06-03 14:45:00,28.0,28.01,27.97,27.97,150200.0,12.1492,12.1535,12.1362,12.1362,150200.0
2005-06-03 14:50:00,27.98,27.98,27.93,27.94,165500.0,12.1405,12.1405,12.1188,12.1231,165500.0
2005-06-03 14:55:00,27.93,27.99,27.93,27.99,122000.0,12.1188,12.1448,12.1188,12.1448,122000.0
2005-06-03 15:00:00,27.99,28.01,27.96,27.96,179900.0,12.1448,12.1535,12.1318,12.1318,179900.0
2005-06-03 15:05:00,28.01,28.03,28.01,28.03,128600.0,12.1535,12.1622,12.1535,12.1622,128600.0
2005-06-03 15:10:00,28.03,28.03,28.01,28.02,89400.0,12.1622,12.1622,12.1535,12.1579,89400.0
2005-06-03 15:15:00,28.01,28.02,28.0,28.01,169600.0,12.1535,12.1579,12.1492,12.1535,169600.0
2005-06-03 15:20:00,28.01,28.01,27.97,27.97,184700.0,12.1535,12.1535,12.1362,12.1362,184700.0
2005-06-03 15:25:00,27.97,28.0,27.93,27.94,307600.0,12.1362,12.1492,12.1188,12.1231,307600.0
2005-06-03 15:30:00,27.95,27.98,27.8,27.98,124900.0,12.1275,12.1405,12.0624,12.1405,124900.0
2005-06-03 15:35:00,27.98,28.04,27.97,28.01,172100.0,12.1405,12.1665,12.1362,12.1535,172100.0
2005-06-03 15:40:00,28.01,28.02,28.0,28.01,160800.0,12.1535,12.1579,12.1492,12.1535,160800.0
2005-06-03 15:45:00,28.01,28.04,28.01,28.03,153200.0,12.1535,12.1665,12.1535,12.1622,153200.0
2005-06-03 15:50:00,28.03,28.03,27.99,28.01,270500.0,12.1622,12.1622,12.1448,12.1535,270500.0
2005-06-03 15:55:00,28.01,28.01,27.96,27.97,302500.0,12.1535,12.1535,12.1318,12.1362,302500.0
2005-06-06 09:30:00,28.03,28.17,28.03,28.03,709000.0,12.1622,12.2229,12.1622,12.1622,709000.0
2005-06-06 09:35:00,28.03,28.09,28.03,28.07,279300.0,12.1622,12.1882,12.1622,12.1796,279300.0
2005-06-06 09:40:00,28.08,28.12,28.06,28.06,326600.0,12.1839,12.2012,12.1752,12.1752,326600.0
2005-06-06 09:45:00,28.06,28.1,28.0,28.0,357000.0,12.1752,12.1926,12.1492,12.1492,357000.0
2005-06-06 09:50:00,28.01,28.04,27.99,28.01,227800.0,12.1535,12.1665,12.1448,12.1535,227800.0
2005-06-06 09:55:00,28.02,28.02,27.98,27.98,181800.0,12.1579,12.1579,12.1405,12.1405,181800.0
2005-06-06 10:00:00,27.98,28.01,27.98,28.0,151800.0,12.1405,12.1535,12.1405,12.1492,151800.0
2005-06-06 10:05:00,28.01,28.01,27.98,27.99,132900.0,12.1535,12.1535,12.1405,12.1448,132900.0
2005-06-06 10:10:00,27.99,28.04,27.99,28.04,157200.0,12.1448,12.1665,12.1448,12.1665,157200.0
2005-06-06 10:15:00,28.04,28.04,28.01,28.02,132500.0,12.1665,12.1665,12.1535,12.1579,132500.0
2005-06-06 10:20:00,28.02,28.04,28.0,28.04,156900.0,12.1579,12.1665,12.1492,12.1665,156900.0
2005-06-06 10:25:00,28.03,28.05,28.01,28.01,157000.0,12.1622,12.1709,12.1535,12.1535,157000.0
2005-06-06 10:30:00,28.01,28.04,28.01,28.03,134500.0,12.1535,12.1665,12.1535,12.1622,134500.0
2005-06-06 10:35:00,28.03,28.04,28.01,28.02,141600.0,12.1622,12.1665,12.1535,12.1579,141600.0
2005-06-06 10:40:00,28.02,28.05,28.01,28.04,375400.0,12.1579,12.1709,12.1535,12.1665,375400.0
2005-06-06 10:45:00,28.05,28.06,28.01,28.02,260200.0,12.1709,12.1752,12.1535,12.1579,260200.0
2005-06-06 10:50:00,28.03,28.03,27.99,28.0,264600.0,12.1622,12.1622,12.1448,12.1492,264600.0
2005-06-06 10:55:00,28.0,28.0,27.98,27.99,214600.0,12.1492,12.1492,12.1405,12.1448,214600.0
2005-06-06 11:00:00,27.98,28.01,27.98,28.0,162100.0,12.1405,12.1535,12.1405,12.1492,162100.0
2005-06-06 11:05:00,27.99,28.01,27.98,27.99,132200.0,12.1448,12.1535,12.1405,12.1448,132200.0
2005-06-06 11:10:00,28.0,28.0,27.98,27.98,90200.0,12.1492,12.1492,12.1405,12.1405,90200.0
2005-06-06 11:15:00,27.99,28.0,27.98,27.99,92000.0,12.1448,12.1492,12.1405,12.1448,92000.0
2005-06-06 11:20:00,28.0,28.01,27.99,28.0,115700.0,12.1492,12.1535,12.1448,12.1492,115700.0
2005-06-06 11:25:00,28.0,28.05,27.99,28.02,191900.0,12.1492,12.1709,12.1448,12.1579,191900.0
2005-06-06 11:30:00,28.02,28.05,28.02,28.03,86000.0,12.1579,12.1709,12.1579,12.1622,86000.0
2005-06-06 11:35:00,28.03,28.04,28.01,28.03,120400.0,12.1622,12.1665,12.1535,12.1622,120400.0
2005-06-06 11:40:00,28.02,28.04,28.01,28.01,99700.0,12.1579,12.1665,12.1535,12.1535,99700.0
2005-06-06 11:45:00,28.02,28.03,28.0,28.0,132700.0,12.1579,12.1622,12.1492,12.1492,132700.0
2005-06-06 11:50:00,28.0,28.01,27.99,28.01,122000.0,12.1492,12.1535,12.1448,12.1535,122000.0
2005-06-06 11:55:00,28.0,28.02,28.0,28.0,145400.0,12.1492,12.1579,12.1492,12.1492,145400.0
2005-06-06 12:00:00,28.01,28.03,28.0,28.02,199900.0,12.1535,12.1622,12.1492,12.1579,199900.0
2005-06-06 12:05:00,28.02,28.04,28.02,28.03,92100.0,12.1579,12.1665,12.1579,12.1622,92100.0
2005-06-06 12:10:00,28.03,28.04,28.02,28.03,90700.0,12.1622,12.1665,12.1579,12.1622,90700.0
2005-06-06 12:15:00,28.03,28.04,28.02,28.03,107700.0,12.1622,12.1665,12.1579,12.1622,107700.0
2005-06-06 12:20:00,28.03,28.06,28.03,28.05,115400.0,12.1622,12.1752,12.1622,12.1709,115400.0
2005-06-06 12:25:00,28.05,28.05,28.03,28.05,64300.0,12.1709,12.1709,12.1622,12.1709,64300.0
2005-06-06 12:30:00,28.05,28.06,28.04,28.05,67100.0,12.1709,12.1752,12.1665,12.1709,67100.0
2005-06-06 12:35:00,28.06,28.06,28.04,28.05,32500.0,12.1752,12.1752,12.1665,12.1709,32500.0
2005-06-06 12:40:00,28.06,28.06,28.04,28.05,66800.0,12.1752,12.1752,12.1665,12.1709,66800.0
2005-06-06 12:45:00,28.06,28.06,28.01,28.04,186400.0,12.1752,12.1752,12.1535,12.1665,186400.0
2005-06-06 12:50:00,28.02,28.06,28.02,28.04,84100.0,12.1579,12.1752,12.1579,12.1665,84100.0
2005-06-06 12:55:00,28.04,28.07,28.03,28.05,107400.0,12.1665,12.1796,12.1622,12.1709,107400.0
2005-06-06 13:00:00,28.06,28.07,28.05,28.05,78400.0,12.1752,12.1796,12.1709,12.1709,78400.0
2005-06-06 13:05:00,28.05,28.06,28.03,28.03,74900.0,12.1709,12.1752,12.1622,12.1622,74900.0
2005-06-06 13:10:00,28.03,28.05,28.03,28.03,110600.0,12.1622,12.1709,12.1622,12.1622,110600.0
2005-06-06 13:15:00,28.04,28.06,28.03,28.03,177600.0,12.1665,12.1752,12.1622,12.1622,177600.0
2005-06-06 13:20:00,28.03,28.05,28.03,28.04,69400.0,12.1622,12.1709,12.1622,12.1665,69400.0
2005-06-06 13:25:00,28.04,28.05,28.02,28.04,87900.0,12.1665,12.1709,12.1579,12.1665,87900.0
2005-06-06 13:30:00,28.04,28.05,28.03,28.04,104200.0,12.1665,12.1709,12.1622,12.1665,104200.0
2005-06-06 13:35:00,28.03,28.04,28.02,28.03,144700.0,12.1622,12.1665,12.1579,12.1622,144700.0
2005-06-06 13:40:00,28.03,28.06,28.02,28.05,83300.0,12.1622,12.1752,12.1579,12.1709,83300.0
2005-06-06 13:45:00,28.06,28.09,28.05,28.08,303100.0,12.1752,12.1882,12.1709,12.1839,303100.0
2005-06-06 13:50:00,28.07,28.08,28.05,28.06,113800.0,12.1796,12.1839,12.1709,12.1752,113800.0
2005-06-06 13:55:00,28.06,28.08,28.05,28.07,123700.0,12.1752,12.1839,12.1709,12.1796,123700.0
2005-06-06 14:00:00,28.07,28.08,28.06,28.07,122000.0,12.1796,12.1839,12.1752,12.1796,122000.0
2005-06-06 14:05:00,28.07,28.1,28.06,28.07,282100.0,12.1796,12.1926,12.1752,12.1796,282100.0
2005-06-06 14:10:00,28.07,28.08,28.06,28.07,100600.0,12.1796,12.1839,12.1752,12.1796,100600.0
2005-06-06 14:15:00,28.07,28.08,28.06,28.07,112900.0,12.1796,12.1839,12.1752,12.1796,112900.0
2005-06-06 14:20:00,28.06,28.08,28.06,28.06,84800.0,12.1752,12.1839,12.1752,12.1752,84800.0
2005-06-06 14:25:00,28.07,28.09,28.07,28.08,148100.0,12.1796,12.1882,12.1796,12.1839,148100.0
2005-06-06 14:30:00,28.07,28.08,28.06,28.08,110600.0,12.1796,12.1839,12.1752,12.1839,110600.0
2005-06-06 14:35:00,28.08,28.09,28.06,28.07,124700.0,12.1839,12.1882,12.1752,12.1796,124700.0
2005-06-06 14:40:00,28.07,28.08,28.06,28.06,179200.0,12.1796,12.1839,12.1752,12.1752,179200.0
2005-06-06 14:45:00,28.06,28.07,28.03,28.05,183700.0,12.1752,12.1796,12.1622,12.1709,183700.0
2005-06-06 14:50:00,28.04,28.06,28.04,28.06,108400.0,12.1665,12.1752,12.1665,12.1752,108400.0
2005-06-06 14:55:00,28.06,28.07,28.05,28.06,101000.0,12.1752,12.1796,12.1709,12.1752,101000.0
2005-06-06 15:00:00,28.05,28.07,28.04,28.05,180700.0,12.1709,12.1796,12.1665,12.1709,180700.0
2005-06-06 15:05:00,28.05,28.06,28.04,28.04,235100.0,12.1709,12.1752,12.1665,12.1665,235100.0
2005-06-06 15:10:00,28.04,28.05,28.02,28.03,155000.0,12.1665,12.1709,12.1579,12.1622,155000.0
2005-06-06 15:15:00,28.03,28.06,28.02,28.05,266400.0,12.1622,12.1752,12.1579,12.1709,266400.0
2005-06-06 15:20:00,28.06,28.09,28.04,28.07,418500.0,12.1752,12.1882,12.1665,12.1796,418500.0
2005-06-06 15:25:00,28.07,28.12,28.05,28.12,518900.0,12.1796,12.2012,12.1709,12.2012,518900.0
2005-06-06 15:30:00,28.12,28.15,28.1,28.13,505800.0,12.2012,12.2143,12.1926,12.2056,505800.0
2005-06-06 15:35:00,28.14,28.18,28.13,28.17,624200.0,12.2099,12.2273,12.2056,12.2229,624200.0
2005-06-06 15:40:00,28.17,28.22,28.12,28.14,837400.0,12.2229,12.2446,12.2012,12.2099,837400.0
2005-06-06 15:45:00,28.14,28.2,28.09,28.1,635400.0,12.2099,12.236,12.1882,12.1926,635400.0
2005-06-06 15:50:00,28.09,28.15,27.99,28.0,1262400.0,12.1882,12.2143,12.1448,12.1492,1262400.0
2005-06-06 15:55:00,28.0,28.05,28.0,28.01,619400.0,12.1492,12.1709,12.1492,12.1535,619400.0
2005-06-07 09:30:00,28.1,28.11,28.06,28.09,677500.0,12.1926,12.1969,12.1752,12.1882,677500.0
2005-06-07 09:35:00,28.08,28.15,28.08,28.15,272300.0,12.1839,12.2143,12.1839,12.2143,272300.0
2005-06-07 09:40:00,28.15,28.17,28.09,28.11,308200.0,12.2143,12.2229,12.1882,12.1969,308200.0
2005-06-07 09:45:00,28.12,28.19,28.11,28.15,736700.0,12.2012,12.2316,12.1969,12.2143,736700.0
2005-06-07 09:50:00,28.16,28.18,28.12,28.14,292100.0,12.2186,12.2273,12.2012,12.2099,292100.0
2005-06-07 09:55:00,28.15,28.17,28.11,28.12,285300.0,12.2143,12.2229,12.1969,12.2012,285300.0
2005-06-07 10:00:00,28.12,28.18,28.11,28.16,255400.0,12.2012,12.2273,12.1969,12.2186,255400.0
2005-06-07 10:05:00,28.16,28.19,28.15,28.18,267300.0,12.2186,12.2316,12.2143,12.2273,267300.0
2005-06-07 10:10:00,28.18,28.2,28.16,28.17,316500.0,12.2273,12.236,12.2186,12.2229,316500.0
2005-06-07 10:15:00,28.18,28.19,28.16,28.17,160800.0,12.2273,12.2316,12.2186,12.2229,160800.0
2005-06-07 10:20:00,28.17,28.2,28.16,28.2,131000.0,12.2229,12.236,12.2186,12.236,131000.0
2005-06-07 10:25:00,28.2,28.22,28.17,28.21,309800.0,12.236,12.2446,12.2229,12.2403,309800.0
2005-06-07 10:30:00,28.2,28.23,28.18,28.2,290800.0,12.236,12.249,12.2273,12.236,290800.0
2005-06-07 10:35:00,28.2,28.24,28.18,28.23,171400.0,12.236,12.2533,12.2273,12.249,171400.0
2005-06-07 10:40:00,28.24,28.25,28.21,28.22,180300.0,12.2533,12.2577,12.2403,12.2446,180300.0
2005-06-07 10:45:00,28.23,28.25,28.22,28.24,384800.0,12.249,12.2577,12.2446,12.2533,384800.0
2005-06-07 10:50:00,28.24,28.25,28.21,28.23,195000.0,12.2533,12.2577,12.2403,12.249,195000.0
2005-06-07 10:55:00,28.23,28.24,28.19,28.19,206400.0,12.249,12.2533,12.2316,12.2316,206400.0
2005-06-07 11:00:00,28.2,28.21,28.17,28.17,215100.0,12.236,12.2403,12.2229,12.2229,215100.0
2005-06-07 11:05:00,28.17,28.22,28.17,28.22,211900.0,12.2229,12.2446,12.2229,12.2446,211900.0
2005-06-07 11:10:00,28.22,28.24,28.21,28.22,183000.0,12.2446,12.2533,12.2403,12.2446,183000.0
2005-06-07 11:15:00,28.23,28.24,28.2,28.21,185400.0,12.249,12.2533,12.236,12.2403,185400.0
2005-06-07 11:20:00,28.21,28.23,28.2,28.2,109800.0,12.2403,12.249,12.236,12.236,109800.0
2005-06-07 11:25:00,28.21,28.21,28.18,28.19,148000.0,12.2403,12.2403,12.2273,12.2316,148000.0
2005-06-07 11:30:00,28.2,28.23,28.19,28.19,308200.0,12.236,12.249,12.2316,12.2316,308200.0
2005-06-07 11:35:00,28.2,28.2,28.18,28.18,112700.0,12.236,12.236,12.2273,12.2273,112700.0
2005-06-07 11:40:00,28.18,28.2,28.17,28.19,106000.0,12.2273,12.236,12.2229,12.2316,106000.0
2005-06-07 11:45:00,28.19,28.2,28.16,28.18,290700.0,12.2316,12.236,12.2186,12.2273,290700.0
2005-06-07 11:50:00,28.19,28.21,28.18,28.21,250400.0,12.2316,12.2403,12.2273,12.2403,250400.0
2005-06-07 11:55:00,28.21,28.24,28.2,28.2,200800.0,12.2403,12.2533,12.236,12.236,200800.0
2005-06-07 12:00:00,28.2,28.24,28.2,28.21,118800.0,12.236,12.2533,12.236,12.2403,118800.0
2005-06-07 12:05:00,28.21,28.23,28.2,28.22,102500.0,12.2403,12.249,12.236,12.2446,102500.0
2005-06-07 12:10:00,28.21,28.22,28.19,28.19,147900.0,12.2403,12.2446,12.2316,12.2316,147900.0
2005-06-07 12:15:00,28.19,28.2,28.18,28.18,126700.0,12.2316,12.236,12.2273,12.2273,126700.0
2005-06-07 12:20:00,28.18,28.19,28.15,28.17,138900.0,12.2273,12.2316,12.2143,12.2229,138900.0
2005-06-07 12:25:00,28.18,28.2,28.17,28.19,104100.0,12.2273,12.236,12.2229,12.2316,104100.0
2005-06-07 12:30:00,28.19,28.2,28.18,28.2,115900.0,12.2316,12.236,12.2273,12.236,115900.0
2005-06-07 12:35:00,28.2,28.2,28.19,28.2,321900.0,12.236,12.236,12.2316,12.236,321900.0
2005-06-07 12:40:00,28.2,28.2,28.18,28.19,126700.0,12.236,12.236,12.2273,12.2316,126700.0
2005-06-07 12:45:00,28.19,28.2,28.18,28.19,212000.0,12.2316,12.236,12.2273,12.2316,212000.0
2005-06-07 12:50:00,28.19,28.19,28.17,28.17,127700.0,12.2316,12.2316,12.2229,12.2229,127700.0
2005-06-07 12:55:00,28.17,28.2,28.16,28.19,262200.0,12.2229,12.236,12.2186,12.2316,262200.0
2005-06-07 13:00:00,28.19,28.2,28.19,28.2,100400.0,12.2316,12.236,12.2316,12.236,100400.0
2005-06-07 13:05:00,28.2,28.2,28.18,28.2,133800.0,12.236,12.236,12.2273,12.236,133800.0
2005-06-07 13:10:00,28.19,28.2,28.18,28.18,269500.0,12.2316,12.236,12.2273,12.2273,269500.0
2005-06-07 13:15:00,28.19,28.2,28.18,28.19,61900.0,12.2316,12.236,12.2273,12.2316,61900.0
2005-06-07 13:20:00,28.19,28.2,28.18,28.18,95200.0,12.2316,12.236,12.2273,12.2273,95200.0
2005-06-07 13:25:00,28.18,28.19,28.18,28.19,82900.0,12.2273,12.2316,12.2273,12.2316,82900.0
2005-06-07 13:30:00,28.19,28.19,28.15,28.16,103600.0,12.2316,12.2316,12.2143,12.2186,103600.0
2005-06-07 13:35:00,28.16,28.18,28.15,28.16,148800.0,12.2186,12.2273,12.2143,12.2186,148800.0
2005-06-07 13:40:00,28.16,28.17,28.13,28.16,201100.0,12.2186,12.2229,12.2056,12.2186,201100.0
2005-06-07 13:45:00,28.16,28.18,28.16,28.17,109900.0,12.2186,12.2273,12.2186,12.2229,109900.0
2005-06-07 13:50:00,28.16,28.19,28.16,28.18,118100.0,12.2186,12.2316,12.2186,12.2273,118100.0
2005-06-07 13:55:00,28.17,28.19,28.17,28.17,101200.0,12.2229,12.2316,12.2229,12.2229,101200.0
2005-06-07 14:00:00,28.18,28.18,28.15,28.16,340400.0,12.2273,12.2273,12.2143,12.2186,340400.0
2005-06-07 14:05:00,28.16,28.18,28.16,28.16,175000.0,12.2186,12.2273,12.2186,12.2186,175000.0
2005-06-07 14:10:00,28.16,28.16,28.02,28.07,421900.0,12.2186,12.2186,12.1579,12.1796,421900.0
2005-06-07 14:15:00,28.08,28.08,28.02,28.04,297500.0,12.1839,12.1839,12.1579,12.1665,297500.0
2005-06-07 14:20:00,28.05,28.07,28.04,28.05,198100.0,12.1709,12.1796,12.1665,12.1709,198100.0
2005-06-07 14:25:00,28.05,28.08,28.04,28.06,164700.0,12.1709,12.1839,12.1665,12.1752,164700.0
2005-06-07 14:30:00,28.06,28.09,28.06,28.06,185800.0,12.1752,12.1882,12.1752,12.1752,185800.0
2005-06-07 14:35:00,28.06,28.11,28.05,28.1,343300.0,12.1752,12.1969,12.1709,12.1926,343300.0
2005-06-07 14:40:00,28.1,28.1,28.06,28.07,168700.0,12.1926,12.1926,12.1752,12.1796,168700.0
2005-06-07 14:45:00,28.07,28.09,28.06,28.08,309600.0,12.1796,12.1882,12.1752,12.1839,309600.0
2005-06-07 14:50:00,28.08,28.11,28.07,28.1,161100.0,12.1839,12.1969,12.1796,12.1926,161100.0
2005-06-07 14:55:00,28.1,28.11,28.09,28.09,110300.0,12.1926,12.1969,12.1882,12.1882,110300.0
2005-06-07 15:00:00,28.1,28.1,28.05,28.06,200000.0,12.1926,12.1926,12.1709,12.1752,200000.0
2005-06-07 15:05:00,28.05,28.06,28.02,28.03,318800.0,12.1709,12.1752,12.1579,12.1622,318800.0
2005-06-07 15:10:00,28.03,28.05,28.01,28.03,209400.0,12.1622,12.1709,12.1535,12.1622,209400.0
2005-06-07 15:15:00,28.04,28.06,28.02,28.04,285500.0,12.1665,12.1752,12.1579,12.1665,285500.0
2005-06-07 15:20:00,28.03,28.06,28.03,28.04,239000.0,12.1622,12.1752,12.1622,12.1665,239000.0
2005-06-07 15:25:00,28.04,28.07,28.04,28.04,285400.0,12.1665,12.1796,12.1665,12.1665,285400.0
2005-06-07 15:30:00,28.05,28.05,27.99,28.02,447800.0,12.1709,12.1709,12.1448,12.1579,447800.0
2005-06-07 15:35:00,28.02,28.03,28.01,28.03,1217100.0,12.1579,12.1622,12.1535,12.1622,1217100.0
2005-06-07 15:40:00,28.03,28.03,28.0,28.02,249700.0,12.1622,12.1622,12.1492,12.1579,249700.0
2005-06-07 15:45:00,28.01,28.02,28.0,28.02,223100.0,12.1535,12.1579,12.1492,12.1579,223100.0
2005-06-07 15:50:00,28.02,28.02,27.98,27.99,375500.0,12.1579,12.1579,12.1405,12.1448,375500.0
2005-06-07 15:55:00,28.0,28.0,27.87,27.91,698000.0,12.1492,12.1492,12.0928,12.1101,698000.0
2005-06-08 09:30:00,28.1,28.1,28.04,28.06,650700.0,12.1926,12.1926,12.1665,12.1752,650700.0
2005-06-08 09:35:00,28.06,28.09,28.05,28.07,140000.0,12.1752,12.1882,12.1709,12.1796,140000.0
2005-06-08 09:40:00,28.07,28.08,28.02,28.03,147900.0,12.1796,12.1839,12.1579,12.1622,147900.0
2005-06-08 09:45:00,28.03,28.05,28.0,28.04,157900.0,12.1622,12.1709,12.1492,12.1665,157900.0
2005-06-08 09:50:00,28.04,28.05,27.97,27.98,239300.0,12.1665,12.1709,12.1362,12.1405,239300.0
2005-06-08 09:55:00,27.97,28.0,27.97,28.0,254100.0,12.1362,12.1492,12.1362,12.1492,254100.0
2005-06-08 10:00:00,28.0,28.0,27.95,27.98,169600.0,12.1492,12.1492,12.1275,12.1405,169600.0
2005-06-08 10:05:00,27.97,28.02,27.96,28.0,247600.0,12.1362,12.1579,12.1318,12.1492,247600.0
2005-06-08 10:10:00,28.0,28.0,27.94,27.94,256500.0,12.1492,12.1492,12.1231,12.1231,256500.0
2005-06-08 10:15:00,27.95,27.96,27.89,27.9,306200.0,12.1275,12.1318,12.1015,12.1058,306200.0
2005-06-08 10:20:00,27.9,27.92,27.88,27.88,210900.0,12.1058,12.1145,12.0971,12.0971,210900.0
2005-06-08 10:25:00,27.88,27.92,27.88,27.9,195700.0,12.0971,12.1145,12.0971,12.1058,195700.0
2005-06-08 10:30:00,27.92,27.92,27.86,27.89,336100.0,12.1145,12.1145,12.0884,12.1015,336100.0
2005-06-08 10:35:00,27.89,27.89,27.84,27.85,247500.0,12.1015,12.1015,12.0798,12.0841,247500.0
2005-06-08 10:40:00,27.85,27.88,27.85,27.86,116900.0,12.0841,12.0971,12.0841,12.0884,116900.0
2005-06-08 10:45:00,27.86,27.9,27.85,27.86,284400.0,12.0884,12.1058,12.0841,12.0884,284400.0
2005-06-08 10:50:00,27.87,27.9,27.86,27.88,145000.0,12.0928,12.1058,12.0884,12.0971,145000.0
2005-06-08 10:55:00,27.88,27.9,27.87,27.88,145500.0,12.0971,12.1058,12.0928,12.0971,145500.0
2005-06-08 11:00:00,27.88,27.9,27.87,27.89,191100.0,12.0971,12.1058,12.0928,12.1015,191100.0
2005-06-08 11:05:00,27.89,27.9,27.86,27.87,138500.0,12.1015,12.1058,12.0884,12.0928,138500.0
2005-06-08 11:10:00,27.86,27.88,27.86,27.86,92600.0,12.0884,12.0971,12.0884,12.0884,92600.0
2005-06-08 11:15:00,27.87,27.89,27.86,27.89,182100.0,12.0928,12.1015,12.0884,12.1015,182100.0
2005-06-08 11:20:00,27.89,27.89,27.87,27.88,83700.0,12.1015,12.1015,12.0928,12.0971,83700.0
2005-06-08 11:25:00,27.87,27.89,27.87,27.88,133400.0,12.0928,12.1015,12.0928,12.0971,133400.0
2005-06-08 11:30:00,27.88,27.89,27.87,27.88,78200.0,12.0971,12.1015,12.0928,12.0971,78200.0
2005-06-08 11:35:00,27.89,27.9,27.87,27.88,121200.0,12.1015,12.1058,12.0928,12.0971,121200.0
2005-06-08 11:40:00,27.89,27.89,27.86,27.87,101000.0,12.1015,12.1015,12.0884,12.0928,101000.0
2005-06-08 11:45:00,27.87,27.88,27.87,27.88,136000.0,12.0928,12.0971,12.0928,12.0971,136000.0
2005-06-08 11:50:00,27.88,27.88,27.85,27.86,214600.0,12.0971,12.0971,12.0841,12.0884,214600.0
2005-06-08 11:55:00,27.86,27.88,27.85,27.87,257900.0,12.0884,12.0971,12.0841,12.0928,257900.0
2005-06-08 12:00:00,27.87,27.87,27.84,27.84,105100.0,12.0928,12.0928,12.0798,12.0798,105100.0
2005-06-08 12:05:00,27.84,27.86,27.83,27.83,111400.0,12.0798,12.0884,12.0754,12.0754,111400.0
2005-06-08 12:10:00,27.83,27.85,27.82,27.84,86200.0,12.0754,12.0841,12.0711,12.0798,86200.0
2005-06-08 12:15:00,27.84,27.85,27.82,27.82,93700.0,12.0798,12.0841,12.0711,12.0711,93700.0
2005-06-08 12:20:00,27.82,27.82,27.8,27.82,231800.0,12.0711,12.0711,12.0624,12.0711,231800.0
2005-06-08 12:25:00,27.83,27.84,27.81,27.83,154900.0,12.0754,12.0798,12.0667,12.0754,154900.0
2005-06-08 12:30:00,27.83,27.84,27.8,27.81,300900.0,12.0754,12.0798,12.0624,12.0667,300900.0
2005-06-08 12:35:00,27.8,27.82,27.78,27.8,150200.0,12.0624,12.0711,12.0537,12.0624,150200.0
2005-06-08 12:40:00,27.8,27.8,27.77,27.78,160400.0,12.0624,12.0624,12.0494,12.0537,160400.0
2005-06-08 12:45:00,27.78,27.78,27.73,27.74,475600.0,12.0537,12.0537,12.032,12.0364,475600.0
2005-06-08 12:50:00,27.75,27.79,27.72,27.78,193100.0,12.0407,12.0581,12.0277,12.0537,193100.0
2005-06-08 12:55:00,27.78,27.82,27.77,27.79,654300.0,12.0537,12.0711,12.0494,12.0581,654300.0
2005-06-08 13:00:00,27.79,27.79,27.75,27.76,175100.0,12.0581,12.0581,12.0407,12.045,175100.0
2005-06-08 13:05:00,27.75,27.76,27.74,27.74,193500.0,12.0407,12.045,12.0364,12.0364,193500.0
2005-06-08 13:10:00,27.74,27.75,27.73,27.74,192400.0,12.0364,12.0407,12.032,12.0364,192400.0
2005-06-08 13:15:00,27.75,27.75,27.73,27.74,127100.0,12.0407,12.0407,12.032,12.0364,127100.0
2005-06-08 13:20:00,27.74,27.75,27.72,27.72,169900.0,12.0364,12.0407,12.0277,12.0277,169900.0
2005-06-08 13:25:00,27.72,27.75,27.72,27.74,350100.0,12.0277,12.0407,12.0277,12.0364,350100.0
2005-06-08 13:30:00,27.74,27.76,27.73,27.74,212900.0,12.0364,12.045,12.032,12.0364,212900.0
2005-06-08 13:35:00,27.74,27.74,27.72,27.73,159700.0,12.0364,12.0364,12.0277,12.032,159700.0
2005-06-08 13:40:00,27.74,27.77,27.73,27.76,113700.0,12.0364,12.0494,12.032,12.045,113700.0
2005-06-08 13:45:00,27.76,27.77,27.73,27.74,280000.0,12.045,12.0494,12.032,12.0364,280000.0
2005-06-08 13:50:00,27.74,27.74,27.69,27.7,226200.0,12.0364,12.0364,12.0147,12.019,226200.0
2005-06-08 13:55:00,27.7,27.73,27.69,27.72,320100.0,12.019,12.032,12.0147,12.0277,320100.0
2005-06-08 14:00:00,27.71,27.75,27.69,27.72,341700.0,12.0234,12.0407,12.0147,12.0277,341700.0
2005-06-08 14:05:00,27.71,27.74,27.7,27.72,218500.0,12.0234,12.0364,12.019,12.0277,218500.0
2005-06-08 14:10:00,27.73,27.73,27.69,27.7,134000.0,12.032,12.032,12.0147,12.019,134000.0
2005-06-08 14:15:00,27.7,27.73,27.7,27.71,207500.0,12.019,12.032,12.019,12.0234,207500.0
2005-06-08 14:20:00,27.7,27.73,27.7,27.71,104700.0,12.019,12.032,12.019,12.0234,104700.0
2005-06-08 14:25:00,27.71,27.72,27.7,27.72,141100.0,12.0234,12.0277,12.019,12.0277,141100.0
2005-06-08 14:30:00,27.72,27.72,27.69,27.72,102400.0,12.0277,12.0277,12.0147,12.0277,102400.0
2005-06-08 14:35:00,27.73,27.73,27.7,27.72,113700.0,12.032,12.032,12.019,12.0277,113700.0
2005-06-08 14:40:00,27.73,27.73,27.69,27.69,212500.0,12.032,12.032,12.0147,12.0147,212500.0
2005-06-08 14:45:00,27.69,27.7,27.67,27.67,215200.0,12.0147,12.019,12.006,12.006,215200.0
2005-06-08 14:50:00,27.67,27.69,27.64,27.65,311100.0,12.006,12.0147,11.993,11.9973,311100.0
2005-06-08 14:55:00,27.64,27.66,27.63,27.65,226200.0,11.993,12.0017,11.9886,11.9973,226200.0
2005-06-08 15:00:00,27.65,27.65,27.62,27.62,107600.0,11.9973,11.9973,11.9843,11.9843,107600.0
2005-06-08 15:05:00,27.63,27.67,27.63,27.65,207700.0,11.9886,12.006,11.9886,11.9973,207700.0
2005-06-08 15:10:00,27.65,27.67,27.63,27.64,360900.0,11.9973,12.006,11.9886,11.993,360900.0
2005-06-08 15:15:00,27.65,27.7,27.64,27.7,323000.0,11.9973,12.019,11.993,12.019,323000.0
2005-06-08 15:20:00,27.7,27.71,27.67,27.69,223900.0,12.019,12.0234,12.006,12.0147,223900.0
2005-06-08 15:25:00,27.69,27.7,27.64,27.65,436800.0,12.0147,12.019,11.993,11.9973,436800.0
2005-06-08 15:30:00,27.65,27.68,27.65,27.65,463600.0,11.9973,12.0103,11.9973,11.9973,463600.0
2005-06-08 15:35:00,27.65,27.67,27.61,27.62,455500.0,11.9973,12.006,11.98,11.9843,455500.0
2005-06-08 15:40:00,27.62,27.64,27.6,27.64,503100.0,11.9843,11.993,11.9756,11.993,503100.0
2005-06-08 15:45:00,27.63,27.69,27.62,27.68,381600.0,11.9886,12.0147,11.9843,12.0103,381600.0
2005-06-08 15:50:00,27.69,27.7,27.65,27.67,369200.0,12.0147,12.019,11.9973,12.006,369200.0
2005-06-08 15:55:00,27.67,27.68,27.65,27.67,391500.0,12.006,12.0103,11.9973,12.006,391500.0
2005-06-09 09:30:00,27.57,27.59,27.54,27.58,649800.0,11.9626,11.9713,11.9496,11.9669,649800.0
2005-06-09 09:35:00,27.58,27.61,27.56,27.57,495600.0,11.9669,11.98,11.9583,11.9626,495600.0
2005-06-09 09:40:00,27.57,27.57,27.49,27.49,577000.0,11.9626,11.9626,11.9279,11.9279,577000.0
2005-06-09 09:45:00,27.49,27.54,27.47,27.49,473200.0,11.9279,11.9496,11.9192,11.9279,473200.0
2005-06-09 09:50:00,27.48,27.52,27.47,27.5,308000.0,11.9236,11.9409,11.9192,11.9322,308000.0
2005-06-09 09:55:00,27.5,27.56,27.5,27.52,759600.0,11.9322,11.9583,11.9322,11.9409,759600.0
2005-06-09 10:00:00,27.52,27.53,27.45,27.47,431300.0,11.9409,11.9452,11.9105,11.9192,431300.0
2005-06-09 10:05:00,27.46,27.54,27.46,27.51,337900.0,11.9149,11.9496,11.9149,11.9366,337900.0
2005-06-09 10:10:00,27.5,27.51,27.45,27.46,289700.0,11.9322,11.9366,11.9105,11.9149,289700.0
2005-06-09 10:15:00,27.45,27.48,27.39,27.41,475900.0,11.9105,11.9236,11.8845,11.8932,475900.0
2005-06-09 10:20:00,27.4,27.43,27.39,27.4,436800.0,11.8888,11.9019,11.8845,11.8888,436800.0
2005-06-09 10:25:00,27.4,27.42,27.37,27.38,301700.0,11.8888,11.8975,11.8758,11.8802,301700.0
2005-06-09 10:30:00,27.38,27.39,27.36,27.38,269900.0,11.8802,11.8845,11.8715,11.8802,269900.0
2005-06-09 10:35:00,27.38,27.38,27.32,27.32,263600.0,11.8802,11.8802,11.8541,11.8541,263600.0
2005-06-09 10:40:00,27.32,27.36,27.32,27.33,454200.0,11.8541,11.8715,11.8541,11.8585,454200.0
2005-06-09 10:45:00,27.33,27.38,27.31,27.36,298600.0,11.8585,11.8802,11.8498,11.8715,298600.0
2005-06-09 10:50:00,27.37,27.39,27.36,27.36,276100.0,11.8758,11.8845,11.8715,11.8715,276100.0
2005-06-09 10:55:00,27.35,27.4,27.34,27.35,342400.0,11.8671,11.8888,11.8628,11.8671,342400.0
2005-06-09 11:00:00,27.35,27.38,27.33,27.33,208000.0,11.8671,11.8802,11.8585,11.8585,208000.0
2005-06-09 11:05:00,27.35,27.37,27.33,27.36,268000.0,11.8671,11.8758,11.8585,11.8715,268000.0
2005-06-09 11:10:00,27.37,27.37,27.33,27.35,132600.0,11.8758,11.8758,11.8585,11.8671,132600.0
2005-06-09 11:15:00,27.35,27.39,27.35,27.39,334200.0,11.8671,11.8845,11.8671,11.8845,334200.0
2005-06-09 11:20:00,27.39,27.43,27.38,27.41,224600.0,11.8845,11.9019,11.8802,11.8932,224600.0
2005-06-09 11:25:00,27.41,27.41,27.38,27.4,391700.0,11.8932,11.8932,11.8802,11.8888,391700.0
2005-06-09 11:30:00,27.39,27.42,27.39,27.4,238800.0,11.8845,11.8975,11.8845,11.8888,238800.0
2005-06-09 11:35:00,27.4,27.44,27.4,27.43,282300.0,11.8888,11.9062,11.8888,11.9019,282300.0
2005-06-09 11:40:00,27.43,27.48,27.42,27.46,417000.0,11.9019,11.9236,11.8975,11.9149,417000.0
2005-06-09 11:45:00,27.46,27.47,27.31,27.44,416600.0,11.9149,11.9192,11.8498,11.9062,416600.0
2005-06-09 11:50:00,27.44,27.46,27.44,27.44,175000.0,11.9062,11.9149,11.9062,11.9062,175000.0
2005-06-09 11:55:00,27.43,27.45,27.39,27.42,197500.0,11.9019,11.9105,11.8845,11.8975,197500.0
2005-06-09 12:00:00,27.43,27.45,27.42,27.44,220300.0,11.9019,11.9105,11.8975,11.9062,220300.0
2005-06-09 12:05:00,27.45,27.46,27.43,27.45,259100.0,11.9105,11.9149,11.9019,11.9105,259100.0
2005-06-09 12:10:00,27.45,27.47,27.44,27.46,241900.0,11.9105,11.9192,11.9062,11.9149,241900.0
2005-06-09 12:15:00,27.46,27.48,27.45,27.46,227400.0,11.9149,11.9236,11.9105,11.9149,227400.0
2005-06-09 12:20:00,27.46,27.49,27.45,27.49,165300.0,11.9149,11.9279,11.9105,11.9279,165300.0
2005-06-09 12:25:00,27.49,27.56,27.49,27.54,425200.0,11.9279,11.9583,11.9279,11.9496,425200.0
2005-06-09 12:30:00,27.53,27.56,27.53,27.55,313600.0,11.9452,11.9583,11.9452,11.9539,313600.0
2005-06-09 12:35:00,27.54,27.56,27.54,27.54,293300.0,11.9496,11.9583,11.9496,11.9496,293300.0
2005-06-09 12:40:00,27.54,27.55,27.5,27.51,243900.0,11.9496,11.9539,11.9322,11.9366,243900.0
2005-06-09 12:45:00,27.52,27.53,27.5,27.5,245600.0,11.9409,11.9452,11.9322,11.9322,245600.0
2005-06-09 12:50:00,27.5,27.53,27.5,27.53,122000.0,11.9322,11.9452,11.9322,11.9452,122000.0
2005-06-09 12:55:00,27.52,27.54,27.52,27.52,162100.0,11.9409,11.9496,11.9409,11.9409,162100.0
2005-06-09 13:00:00,27.52,27.55,27.51,27.55,635400.0,11.9409,11.9539,11.9366,11.9539,635400.0
2005-06-09 13:05:00,27.54,27.55,27.52,27.52,96800.0,11.9496,11.9539,11.9409,11.9409,96800.0
2005-06-09 13:10:00,27.52,27.53,27.49,27.49,88100.0,11.9409,11.9452,11.9279,11.9279,88100.0
2005-06-09 13:15:00,27.5,27.52,27.48,27.49,199300.0,11.9322,11.9409,11.9236,11.9279,199300.0
2005-06-09 13:20:00,27.49,27.49,27.45,27.47,177800.0,11.9279,11.9279,11.9105,11.9192,177800.0
2005-06-09 13:25:00,27.48,27.49,27.45,27.49,240800.0,11.9236,11.9279,11.9105,11.9279,240800.0
2005-06-09 13:30:00,27.48,27.51,27.47,27.47,221400.0,11.9236,11.9366,11.9192,11.9192,221400.0
2005-06-09 13:35:00,27.47,27.5,27.46,27.48,76800.0,11.9192,11.9322,11.9149,11.9236,76800.0
2005-06-09 13:40:00,27.47,27.48,27.45,27.46,138400.0,11.9192,11.9236,11.9105,11.9149,138400.0
2005-06-09 13:45:00,27.46,27.47,27.44,27.44,58700.0,11.9149,11.9192,11.9062,11.9062,58700.0
2005-06-09 13:50:00,27.44,27.45,27.42,27.43,112700.0,11.9062,11.9105,11.8975,11.9019,112700.0
2005-06-09 13:55:00,27.43,27.51,27.43,27.47,141300.0,11.9019,11.9366,11.9019,11.9192,141300.0
2005-06-09 14:00:00,27.47,27.49,27.44,27.49,128200.0,11.9192,11.9279,11.9062,11.9279,128200.0
2005-06-09 14:05:00,27.49,27.52,27.49,27.5,99800.0,11.9279,11.9409,11.9279,11.9322,99800.0
2005-06-09 14:10:00,27.5,27.52,27.48,27.5,181400.0,11.9322,11.9409,11.9236,11.9322,181400.0
2005-06-09 14:15:00,27.5,27.5,27.48,27.48,96800.0,11.9322,11.9322,11.9236,11.9236,96800.0
2005-06-09 14:20:00,27.48,27.49,27.45,27.46,215600.0,11.9236,11.9279,11.9105,11.9149,215600.0
2005-06-09 14:25:00,27.45,27.48,27.45,27.46,190700.0,11.9105,11.9236,11.9105,11.9149,190700.0
2005-06-09 14:30:00,27.46,27.48,27.44,27.47,163200.0,11.9149,11.9236,11.9062,11.9192,163200.0
2005-06-09 14:35:00,27.48,27.5,27.48,27.48,149300.0,11.9236,11.9322,11.9236,11.9236,149300.0
2005-06-09 14:40:00,27.48,27.51,27.47,27.48,240200.0,11.9236,11.9366,11.9192,11.9236,240200.0
2005-06-09 14:45:00,27.49,27.51,27.47,27.51,129600.0,11.9279,11.9366,11.9192,11.9366,129600.0
2005-06-09 14:50:00,27.51,27.55,27.5,27.54,153900.0,11.9366,11.9539,11.9322,11.9496,153900.0
2005-06-09 14:55:00,27.54,27.55,27.53,27.54,168600.0,11.9496,11.9539,11.9452,11.9496,168600.0
2005-06-09 15:00:00,27.54,27.57,27.53,27.57,307600.0,11.9496,11.9626,11.9452,11.9626,307600.0
2005-06-09 15:05:00,27.56,27.57,27.52,27.52,247500.0,11.9583,11.9626,11.9409,11.9409,247500.0
2005-06-09 15:10:00,27.52,27.55,27.52,27.55,131700.0,11.9409,11.9539,11.9409,11.9539,131700.0
2005-06-09 15:15:00,27.54,27.56,27.54,27.55,208900.0,11.9496,11.9583,11.9496,11.9539,208900.0
2005-06-09 15:20:00,27.55,27.56,27.53,27.55,220800.0,11.9539,11.9583,11.9452,11.9539,220800.0
2005-06-09 15:25:00,27.54,27.55,27.52,27.53,180400.0,11.9496,11.9539,11.9409,11.9452,180400.0
2005-06-09 15:30:00,27.52,27.56,27.52,27.56,175700.0,11.9409,11.9583,11.9409,11.9583,175700.0
2005-06-09 15:35:00,27.56,27.57,27.54,27.55,213300.0,11.9583,11.9626,11.9496,11.9539,213300.0
2005-06-09 15:40:00,27.55,27.58,27.55,27.58,311700.0,11.9539,11.9669,11.9539,11.9669,311700.0
2005-06-09 15:45:00,27.58,27.59,27.57,27.57,214700.0,11.9669,11.9713,11.9626,11.9626,214700.0
2005-06-09 15:50:00,27.58,27.58,27.56,27.58,247400.0,11.9669,11.9669,11.9583,11.9669,247400.0
2005-06-09 15:55:00,27.58,27.58,27.53,27.53,296100.0,11.9669,11.9669,11.9452,11.9452,296100.0
2005-06-10 09:30:00,27.59,27.8,27.59,27.76,1202000.0,11.9713,12.0624,11.9713,12.045,1202000.0
2005-06-10 09:35:00,27.73,27.8,27.73,27.8,719700.0,12.032,12.0624,12.032,12.0624,719700.0
2005-06-10 09:40:00,27.8,27.81,27.74,27.76,298500.0,12.0624,12.0667,12.0364,12.045,298500.0
2005-06-10 09:45:00,27.75,27.82,27.75,27.8,200200.0,12.0407,12.0711,12.0407,12.0624,200200.0
2005-06-10 09:50:00,27.81,27.84,27.78,27.82,341000.0,12.0667,12.0798,12.0537,12.0711,341000.0
2005-06-10 09:55:00,27.83,27.88,27.81,27.82,254300.0,12.0754,12.0971,12.0667,12.0711,254300.0
2005-06-10 10:00:00,27.82,27.83,27.8,27.83,266000.0,12.0711,12.0754,12.0624,12.0754,266000.0
2005-06-10 10:05:00,27.83,27.85,27.81,27.82,262900.0,12.0754,12.0841,12.0667,12.0711,262900.0
2005-06-10 10:10:00,27.82,27.82,27.78,27.78,206600.0,12.0711,12.0711,12.0537,12.0537,206600.0
2005-06-10 10:15:00,27.78,27.79,27.75,27.75,280900.0,12.0537,12.0581,12.0407,12.0407,280900.0
2005-06-10 10:20:00,27.75,27.76,27.72,27.74,454000.0,12.0407,12.045,12.0277,12.0364,454000.0
2005-06-10 10:25:00,27.74,27.74,27.72,27.72,212300.0,12.0364,12.0364,12.0277,12.0277,212300.0
2005-06-10 10:30:00,27.72,27.73,27.69,27.72,283300.0,12.0277,12.032,12.0147,12.0277,283300.0
2005-06-10 10:35:00,27.73,27.73,27.69,27.72,197200.0,12.032,12.032,12.0147,12.0277,197200.0
2005-06-10 10:40:00,27.73,27.75,27.71,27.73,173800.0,12.032,12.0407,12.0234,12.032,173800.0
2005-06-10 10:45:00,27.74,27.75,27.73,27.75,171000.0,12.0364,12.0407,12.032,12.0407,171000.0
2005-06-10 10:50:00,27.74,27.78,27.74,27.77,143300.0,12.0364,12.0537,12.0364,12.0494,143300.0
2005-06-10 10:55:00,27.76,27.77,27.7,27.71,229000.0,12.045,12.0494,12.019,12.0234,229000.0
2005-06-10 11:00:00,27.71,27.73,27.7,27.71,263100.0,12.0234,12.032,12.019,12.0234,263100.0
2005-06-10 11:05:00,27.72,27.72,27.7,27.71,284700.0,12.0277,12.0277,12.019,12.0234,284700.0
2005-06-10 11:10:00,27.7,27.78,27.69,27.7,245200.0,12.019,12.0537,12.0147,12.019,245200.0
2005-06-10 11:15:00,27.7,27.71,27.69,27.7,133600.0,12.019,12.0234,12.0147,12.019,133600.0
2005-06-10 11:20:00,27.69,27.71,27.68,27.68,128400.0,12.0147,12.0234,12.0103,12.0103,128400.0
2005-06-10 11:25:00,27.68,27.71,27.67,27.69,182100.0,12.0103,12.0234,12.006,12.0147,182100.0
2005-06-10 11:30:00,27.69,27.71,27.67,27.68,141900.0,12.0147,12.0234,12.006,12.0103,141900.0
2005-06-10 11:35:00,27.68,27.7,27.68,27.69,171500.0,12.0103,12.019,12.0103,12.0147,171500.0
2005-06-10 11:40:00,27.69,27.7,27.67,27.67,148900.0,12.0147,12.019,12.006,12.006,148900.0
2005-06-10 11:45:00,27.67,27.67,27.64,27.66,139700.0,12.006,12.006,11.993,12.0017,139700.0
2005-06-10 11:50:00,27.66,27.67,27.65,27.66,187800.0,12.0017,12.006,11.9973,12.0017,187800.0
2005-06-10 11:55:00,27.67,27.67,27.59,27.59,182400.0,12.006,12.006,11.9713,11.9713,182400.0
2005-06-10 12:00:00,27.6,27.65,27.58,27.63,175700.0,11.9756,11.9973,11.9669,11.9886,175700.0
2005-06-10 12:05:00,27.63,27.64,27.57,27.6,153100.0,11.9886,11.993,11.9626,11.9756,153100.0
2005-06-10 12:10:00,27.6,27.61,27.59,27.61,69200.0,11.9756,11.98,11.9713,11.98,69200.0
2005-06-10 12:15:00,27.61,27.61,27.56,27.59,183600.0,11.98,11.98,11.9583,11.9713,183600.0
2005-06-10 12:20:00,27.59,27.62,27.59,27.61,116100.0,11.9713,11.9843,11.9713,11.98,116100.0
2005-06-10 12:25:00,27.61,27.62,27.6,27.61,151300.0,11.98,11.9843,11.9756,11.98,151300.0
2005-06-10 12:30:00,27.61,27.62,27.57,27.58,98200.0,11.98,11.9843,11.9626,11.9669,98200.0
2005-06-10 12:35:00,27.57,27.6,27.57,27.6,140800.0,11.9626,11.9756,11.9626,11.9756,140800.0
2005-06-10 12:40:00,27.6,27.6,27.58,27.6,137400.0,11.9756,11.9756,11.9669,11.9756,137400.0
2005-06-10 12:45:00,27.6,27.61,27.58,27.6,65100.0,11.9756,11.98,11.9669,11.9756,65100.0
2005-06-10 12:50:00,27.6,27.61,27.59,27.61,76800.0,11.9756,11.98,11.9713,11.98,76800.0
2005-06-10 12:55:00,27.61,27.61,27.59,27.61,113900.0,11.98,11.98,11.9713,11.98,113900.0
2005-06-10 13:00:00,27.61,27.61,27.58,27.6,131200.0,11.98,11.98,11.9669,11.9756,131200.0
2005-06-10 13:05:00,27.59,27.61,27.58,27.61,60000.0,11.9713,11.98,11.9669,11.98,60000.0
2005-06-10 13:10:00,27.61,27.69,27.61,27.66,186300.0,11.98,12.0147,11.98,12.0017,186300.0
2005-06-10 13:15:00,27.66,27.67,27.64,27.64,106500.0,12.0017,12.006,11.993,11.993,106500.0
2005-06-10 13:20:00,27.65,27.67,27.64,27.65,150200.0,11.9973,12.006,11.993,11.9973,150200.0
2005-06-10 13:25:00,27.66,27.66,27.62,27.63,110800.0,12.0017,12.0017,11.9843,11.9886,110800.0
2005-06-10 13:30:00,27.63,27.64,27.61,27.62,137300.0,11.9886,11.993,11.98,11.9843,137300.0
2005-06-10 13:35:00,27.61,27.64,27.6,27.63,72300.0,11.98,11.993,11.9756,11.9886,72300.0
2005-06-10 13:40:00,27.63,27.63,27.6,27.61,45300.0,11.9886,11.9886,11.9756,11.98,45300.0
2005-06-10 13:45:00,27.62,27.64,27.6,27.62,109800.0,11.9843,11.993,11.9756,11.9843,109800.0
2005-06-10 13:50:00,27.61,27.63,27.61,27.63,97100.0,11.98,11.9886,11.98,11.9886,97100.0
2005-06-10 13:55:00,27.62,27.63,27.62,27.62,42600.0,11.9843,11.9886,11.9843,11.9843,42600.0
2005-06-10 14:00:00,27.62,27.65,27.62,27.64,160500.0,11.9843,11.9973,11.9843,11.993,160500.0
2005-06-10 14:05:00,27.65,27.65,27.62,27.62,101800.0,11.9973,11.9973,11.9843,11.9843,101800.0
2005-06-10 14:10:00,27.62,27.64,27.61,27.63,83600.0,11.9843,11.993,11.98,11.9886,83600.0
2005-06-10 14:15:00,27.63,27.64,27.62,27.63,65100.0,11.9886,11.993,11.9843,11.9886,65100.0
2005-06-10 14:20:00,27.63,27.69,27.63,27.68,93400.0,11.9886,12.0147,11.9886,12.0103,93400.0
2005-06-10 14:25:00,27.68,27.69,27.63,27.65,202800.0,12.0103,12.0147,11.9886,11.9973,202800.0
2005-06-10 14:30:00,27.65,27.66,27.64,27.65,73600.0,11.9973,12.0017,11.993,11.9973,73600.0
2005-06-10 14:35:00,27.65,27.69,27.65,27.67,167300.0,11.9973,12.0147,11.9973,12.006,167300.0
2005-06-10 14:40:00,27.68,27.68,27.65,27.66,123300.0,12.0103,12.0103,11.9973,12.0017,123300.0
2005-06-10 14:45:00,27.66,27.67,27.61,27.61,200600.0,12.0017,12.006,11.98,11.98,200600.0
2005-06-10 14:50:00,27.61,27.65,27.6,27.64,146100.0,11.98,11.9973,11.9756,11.993,146100.0
2005-06-10 14:55:00,27.64,27.64,27.61,27.61,245500.0,11.993,11.993,11.98,11.98,245500.0
2005-06-10 15:00:00,27.62,27.67,27.61,27.66,232200.0,11.9843,12.006,11.98,12.0017,232200.0
2005-06-10 15:05:00,27.66,27.69,27.65,27.68,135500.0,12.0017,12.0147,11.9973,12.0103,135500.0
2005-06-10 15:10:00,27.68,27.72,27.67,27.68,258500.0,12.0103,12.0277,12.006,12.0103,258500.0
2005-06-10 15:15:00,27.67,27.7,27.66,27.68,223100.0,12.006,12.019,12.0017,12.0103,223100.0
2005-06-10 15:20:00,27.68,27.71,27.67,27.7,193100.0,12.0103,12.0234,12.006,12.019,193100.0
2005-06-10 15:25:00,27.7,27.75,27.69,27.74,232800.0,12.019,12.0407,12.0147,12.0364,232800.0
2005-06-10 15:30:00,27.74,27.76,27.72,27.73,306400.0,12.0364,12.045,12.0277,12.032,306400.0
2005-06-10 15:35:00,27.73,27.75,27.71,27.72,188800.0,12.032,12.0407,12.0234,12.0277,188800.0
2005-06-10 15:40:00,27.71,27.73,27.67,27.68,242700.0,12.0234,12.032,12.006,12.0103,242700.0
2005-06-10 15:45:00,27.67,27.71,27.66,27.69,221300.0,12.006,12.0234,12.0017,12.0147,221300.0
2005-06-10 15:50:00,27.68,27.69,27.64,27.67,307200.0,12.0103,12.0147,11.993,12.006,307200.0
2005-06-10 15:55:00,27.67,27.7,27.64,27.7,430400.0,12.006,12.019,11.993,12.019,430400.0
2005-06-13 09:30:00,27.61,27.7,27.6,27.68,527700.0,11.98,12.019,11.9756,12.0103,527700.0
2005-06-13 09:35:00,27.69,27.69,27.64,27.67,614200.0,12.0147,12.0147,11.993,12.006,614200.0
2005-06-13 09:40:00,27.67,27.75,27.66,27.73,383600.0,12.006,12.0407,12.0017,12.032,383600.0
2005-06-13 09:45:00,27.73,27.73,27.64,27.67,298500.0,12.032,12.032,11.993,12.006,298500.0
2005-06-13 09:50:00,27.67,27.67,27.56,27.58,403000.0,12.006,12.006,11.9583,11.9669,403000.0
2005-06-13 09:55:00,27.58,27.6,27.56,27.58,252100.0,11.9669,11.9756,11.9583,11.9669,252100.0
2005-06-13 10:00:00,27.59,27.62,27.55,27.55,266900.0,11.9713,11.9843,11.9539,11.9539,266900.0
2005-06-13 10:05:00,27.55,27.57,27.51,27.55,315000.0,11.9539,11.9626,11.9366,11.9539,315000.0
2005-06-13 10:10:00,27.56,27.57,27.53,27.56,159100.0,11.9583,11.9626,11.9452,11.9583,159100.0
2005-06-13 10:15:00,27.56,27.61,27.55,27.6,154300.0,11.9583,11.98,11.9539,11.9756,154300.0
2005-06-13 10:20:00,27.61,27.64,27.59,27.64,175600.0,11.98,11.993,11.9713,11.993,175600.0
2005-06-13 10:25:00,27.64,27.66,27.62,27.63,186000.0,11.993,12.0017,11.9843,11.9886,186000.0
2005-06-13 10:30:00,27.63,27.68,27.63,27.65,194800.0,11.9886,12.0103,11.9886,11.9973,194800.0
2005-06-13 10:35:00,27.65,27.7,27.64,27.66,222200.0,11.9973,12.019,11.993,12.0017,222200.0
2005-06-13 10:40:00,27.68,27.75,27.67,27.74,217800.0,12.0103,12.0407,12.006,12.0364,217800.0
2005-06-13 10:45:00,27.73,27.78,27.72,27.74,360100.0,12.032,12.0537,12.0277,12.0364,360100.0
2005-06-13 10:50:00,27.74,27.75,27.71,27.72,172100.0,12.0364,12.0407,12.0234,12.0277,172100.0
2005-06-13 10:55:00,27.73,27.8,27.72,27.8,245600.0,12.032,12.0624,12.0277,12.0624,245600.0
2005-06-13 11:00:00,27.81,27.83,27.77,27.78,219400.0,12.0667,12.0754,12.0494,12.0537,219400.0
2005-06-13 11:05:00,27.79,27.86,27.77,27.83,289000.0,12.0581,12.0884,12.0494,12.0754,289000.0
2005-06-13 11:10:00,27.83,27.85,27.81,27.82,258600.0,12.0754,12.0841,12.0667,12.0711,258600.0
2005-06-13 11:15:00,27.83,27.84,27.81,27.82,209500.0,12.0754,12.0798,12.0667,12.0711,209500.0
2005-06-13 11:20:00,27.83,27.86,27.82,27.86,144500.0,12.0754,12.0884,12.0711,12.0884,144500.0
2005-06-13 11:25:00,27.86,27.86,27.82,27.82,113800.0,12.0884,12.0884,12.0711,12.0711,113800.0
2005-06-13 11:30:00,27.82,27.85,27.82,27.82,122800.0,12.0711,12.0841,12.0711,12.0711,122800.0
2005-06-13 11:35:00,27.83,27.86,27.82,27.84,130600.0,12.0754,12.0884,12.0711,12.0798,130600.0
2005-06-13 11:40:00,27.85,27.85,27.83,27.84,361400.0,12.0841,12.0841,12.0754,12.0798,361400.0
2005-06-13 11:45:00,27.83,27.87,27.83,27.86,131200.0,12.0754,12.0928,12.0754,12.0884,131200.0
2005-06-13 11:50:00,27.86,27.88,27.85,27.87,288500.0,12.0884,12.0971,12.0841,12.0928,288500.0
2005-06-13 11:55:00,27.86,27.87,27.84,27.86,112800.0,12.0884,12.0928,12.0798,12.0884,112800.0
2005-06-13 12:00:00,27.87,27.89,27.84,27.89,125600.0,12.0928,12.1015,12.0798,12.1015,125600.0
2005-06-13 12:05:00,27.89,27.89,27.87,27.87,176800.0,12.1015,12.1015,12.0928,12.0928,176800.0
2005-06-13 12:10:00,27.88,27.88,27.84,27.85,201800.0,12.0971,12.0971,12.0798,12.0841,201800.0
2005-06-13 12:15:00,27.85,27.86,27.83,27.84,252700.0,12.0841,12.0884,12.0754,12.0798,252700.0
2005-06-13 12:20:00,27.85,27.85,27.83,27.84,172700.0,12.0841,12.0841,12.0754,12.0798,172700.0
2005-06-13 12:25:00,27.84,27.88,27.83,27.86,59100.0,12.0798,12.0971,12.0754,12.0884,59100.0
2005-06-13 12:30:00,27.87,27.88,27.86,27.86,98700.0,12.0928,12.0971,12.0884,12.0884,98700.0
2005-06-13 12:35:00,27.86,27.89,27.86,27.88,59200.0,12.0884,12.1015,12.0884,12.0971,59200.0
2005-06-13 12:40:00,27.86,27.9,27.85,27.9,227400.0,12.0884,12.1058,12.0841,12.1058,227400.0
2005-06-13 12:45:00,27.9,27.94,27.9,27.91,193000.0,12.1058,12.1231,12.1058,12.1101,193000.0
2005-06-13 12:50:00,27.92,27.93,27.88,27.92,144700.0,12.1145,12.1188,12.0971,12.1145,144700.0
2005-06-13 12:55:00,27.91,27.92,27.87,27.87,85700.0,12.1101,12.1145,12.0928,12.0928,85700.0
2005-06-13 13:00:00,27.88,27.91,27.87,27.9,110800.0,12.0971,12.1101,12.0928,12.1058,110800.0
2005-06-13 13:05:00,27.9,27.93,27.85,27.91,166000.0,12.1058,12.1188,12.0841,12.1101,166000.0
2005-06-13 13:10:00,27.91,27.92,27.88,27.89,70600.0,12.1101,12.1145,12.0971,12.1015,70600.0
2005-06-13 13:15:00,27.89,27.91,27.86,27.87,120900.0,12.1015,12.1101,12.0884,12.0928,120900.0
2005-06-13 13:20:00,27.87,27.88,27.85,27.86,114700.0,12.0928,12.0971,12.0841,12.0884,114700.0
2005-06-13 13:25:00,27.86,27.88,27.84,27.87,69400.0,12.0884,12.0971,12.0798,12.0928,69400.0
2005-06-13 13:30:00,27.88,27.88,27.85,27.86,73900.0,12.0971,12.0971,12.0841,12.0884,73900.0
2005-06-13 13:35:00,27.86,27.89,27.85,27.88,202700.0,12.0884,12.1015,12.0841,12.0971,202700.0
2005-06-13 13:40:00,27.88,27.91,27.86,27.9,125900.0,12.0971,12.1101,12.0884,12.1058,125900.0
2005-06-13 13:45:00,27.89,27.9,27.87,27.87,114100.0,12.1015,12.1058,12.0928,12.0928,114100.0
2005-06-13 13:50:00,27.87,27.89,27.84,27.89,275000.0,12.0928,12.1015,12.0798,12.1015,275000.0
2005-06-13 13:55:00,27.88,27.89,27.85,27.87,164700.0,12.0971,12.1015,12.0841,12.0928,164700.0
2005-06-13 14:00:00,27.88,27.88,27.84,27.87,76700.0,12.0971,12.0971,12.0798,12.0928,76700.0
2005-06-13 14:05:00,27.85,27.9,27.85,27.88,118100.0,12.0841,12.1058,12.0841,12.0971,118100.0
2005-06-13 14:10:00,27.87,27.92,27.86,27.9,1259600.0,12.0928,12.1145,12.0884,12.1058,1259600.0
2005-06-13 14:15:00,27.9,27.9,27.81,27.82,182500.0,12.1058,12.1058,12.0667,12.0711,182500.0
2005-06-13 14:20:00,27.83,27.84,27.81,27.84,85000.0,12.0754,12.0798,12.0667,12.0798,85000.0
2005-06-13 14:25:00,27.83,27.85,27.82,27.83,83300.0,12.0754,12.0841,12.0711,12.0754,83300.0
2005-06-13 14:30:00,27.83,27.85,27.81,27.83,179600.0,12.0754,12.0841,12.0667,12.0754,179600.0
2005-06-13 14:35:00,27.83,27.89,27.83,27.87,532700.0,12.0754,12.1015,12.0754,12.0928,532700.0
2005-06-13 14:40:00,27.86,27.88,27.84,27.86,81200.0,12.0884,12.0971,12.0798,12.0884,81200.0
2005-06-13 14:45:00,27.85,27.86,27.83,27.85,261500.0,12.0841,12.0884,12.0754,12.0841,261500.0
2005-06-13 14:50:00,27.85,27.87,27.84,27.85,137500.0,12.0841,12.0928,12.0798,12.0841,137500.0
2005-06-13 14:55:00,27.85,27.89,27.83,27.87,1115800.0,12.0841,12.1015,12.0754,12.0928,1115800.0
2005-06-13 15:00:00,27.88,27.88,27.82,27.85,207800.0,12.0971,12.0971,12.0711,12.0841,207800.0
2005-06-13 15:05:00,27.85,27.86,27.83,27.83,299800.0,12.0841,12.0884,12.0754,12.0754,299800.0
2005-06-13 15:10:00,27.83,27.86,27.83,27.85,847500.0,12.0754,12.0884,12.0754,12.0841,847500.0
2005-06-13 15:15:00,27.85,27.85,27.8,27.82,316400.0,12.0841,12.0841,12.0624,12.0711,316400.0
2005-06-13 15:20:00,27.82,27.83,27.81,27.82,139400.0,12.0711,12.0754,12.0667,12.0711,139400.0
2005-06-13 15:25:00,27.83,27.84,27.81,27.84,170200.0,12.0754,12.0798,12.0667,12.0798,170200.0
2005-06-13 15:30:00,27.83,27.88,27.83,27.86,196000.0,12.0754,12.0971,12.0754,12.0884,196000.0
2005-06-13 15:35:00,27.87,27.91,27.85,27.87,302700.0,12.0928,12.1101,12.0841,12.0928,302700.0
2005-06-13 15:40:00,27.86,27.89,27.86,27.88,209200.0,12.0884,12.1015,12.0884,12.0971,209200.0
2005-06-13 15:45:00,27.88,27.91,27.88,27.9,607200.0,12.0971,12.1101,12.0971,12.1058,607200.0
2005-06-13 15:50:00,27.9,27.91,27.87,27.88,356200.0,12.1058,12.1101,12.0928,12.0971,356200.0
2005-06-13 15:55:00,27.88,27.9,27.87,27.9,343400.0,12.0971,12.1058,12.0928,12.1058,343400.0
2005-06-14 09:30:00,27.88,27.94,27.88,27.93,1093100.0,12.0971,12.1231,12.0971,12.1188,1093100.0
2005-06-14 09:35:00,27.93,28.04,27.93,28.0,876000.0,12.1188,12.1665,12.1188,12.1492,876000.0
2005-06-14 09:40:00,28.0,28.1,27.99,28.1,442900.0,12.1492,12.1926,12.1448,12.1926,442900.0
2005-06-14 09:45:00,28.1,28.19,28.08,28.17,747300.0,12.1926,12.2316,12.1839,12.2229,747300.0
2005-06-14 09:50:00,28.17,28.18,28.14,28.15,826800.0,12.2229,12.2273,12.2099,12.2143,826800.0
2005-06-14 09:55:00,28.15,28.2,28.14,28.2,388800.0,12.2143,12.236,12.2099,12.236,388800.0
2005-06-14 10:00:00,28.2,28.2,28.15,28.17,1022900.0,12.236,12.236,12.2143,12.2229,1022900.0
2005-06-14 10:05:00,28.16,28.17,28.11,28.13,687300.0,12.2186,12.2229,12.1969,12.2056,687300.0
2005-06-14 10:10:00,28.12,28.18,28.12,28.17,352800.0,12.2012,12.2273,12.2012,12.2229,352800.0
2005-06-14 10:15:00,28.17,28.18,28.14,28.16,214200.0,12.2229,12.2273,12.2099,12.2186,214200.0
2005-06-14 10:20:00,28.16,28.17,28.14,28.15,462600.0,12.2186,12.2229,12.2099,12.2143,462600.0
2005-06-14 10:25:00,28.14,28.16,28.12,28.15,286600.0,12.2099,12.2186,12.2012,12.2143,286600.0
2005-06-14 10:30:00,28.14,28.15,28.12,28.14,286000.0,12.2099,12.2143,12.2012,12.2099,286000.0
2005-06-14 10:35:00,28.14,28.16,28.13,28.15,175300.0,12.2099,12.2186,12.2056,12.2143,175300.0
2005-06-14 10:40:00,28.15,28.17,28.15,28.15,307100.0,12.2143,12.2229,12.2143,12.2143,307100.0
2005-06-14 10:45:00,28.15,28.17,28.14,28.16,224100.0,12.2143,12.2229,12.2099,12.2186,224100.0
2005-06-14 10:50:00,28.17,28.17,28.15,28.16,314700.0,12.2229,12.2229,12.2143,12.2186,314700.0
2005-06-14 10:55:00,28.16,28.18,28.14,28.18,203000.0,12.2186,12.2273,12.2099,12.2273,203000.0
2005-06-14 11:00:00,28.17,28.19,28.16,28.17,141400.0,12.2229,12.2316,12.2186,12.2229,141400.0
2005-06-14 11:05:00,28.17,28.22,28.17,28.21,361400.0,12.2229,12.2446,12.2229,12.2403,361400.0
2005-06-14 11:10:00,28.22,28.24,28.21,28.23,315200.0,12.2446,12.2533,12.2403,12.249,315200.0
2005-06-14 11:15:00,28.23,28.25,28.22,28.24,278000.0,12.249,12.2577,12.2446,12.2533,278000.0
2005-06-14 11:20:00,28.24,28.27,28.23,28.24,338900.0,12.2533,12.2663,12.249,12.2533,338900.0
2005-06-14 11:25:00,28.24,28.26,28.23,28.24,191500.0,12.2533,12.262,12.249,12.2533,191500.0
2005-06-14 11:30:00,28.24,28.27,28.23,28.27,237300.0,12.2533,12.2663,12.249,12.2663,237300.0
2005-06-14 11:35:00,28.27,28.32,28.26,28.29,258700.0,12.2663,12.288,12.262,12.275,258700.0
2005-06-14 11:40:00,28.28,28.32,28.26,28.3,345800.0,12.2707,12.288,12.262,12.2794,345800.0
2005-06-14 11:45:00,28.3,28.36,28.29,28.36,329400.0,12.2794,12.3054,12.275,12.3054,329400.0
2005-06-14 11:50:00,28.36,28.44,28.35,28.41,523800.0,12.3054,12.3401,12.301,12.3271,523800.0
2005-06-14 11:55:00,28.41,28.42,28.36,28.36,454500.0,12.3271,12.3314,12.3054,12.3054,454500.0
2005-06-14 12:00:00,28.36,28.38,28.32,28.33,242600.0,12.3054,12.3141,12.288,12.2924,242600.0
2005-06-14 12:05:00,28.33,28.33,28.3,28.32,141100.0,12.2924,12.2924,12.2794,12.288,141100.0
2005-06-14 12:10:00,28.33,28.35,28.31,28.35,348000.0,12.2924,12.301,12.2837,12.301,348000.0
2005-06-14 12:15:00,28.34,28.35,28.33,28.34,205500.0,12.2967,12.301,12.2924,12.2967,205500.0
2005-06-14 12:20:00,28.34,28.38,28.33,28.35,652000.0,12.2967,12.3141,12.2924,12.301,652000.0
2005-06-14 12:25:00,28.36,28.36,28.33,28.33,112500.0,12.3054,12.3054,12.2924,12.2924,112500.0
2005-06-14 12:30:00,28.33,28.34,28.33,28.34,45300.0,12.2924,12.2967,12.2924,12.2967,45300.0
2005-06-14 12:35:00,28.33,28.37,28.33,28.35,342100.0,12.2924,12.3097,12.2924,12.301,342100.0
2005-06-14 12:40:00,28.35,28.35,28.3,28.31,114900.0,12.301,12.301,12.2794,12.2837,114900.0
2005-06-14 12:45:00,28.32,28.33,28.3,28.31,195400.0,12.288,12.2924,12.2794,12.2837,195400.0
2005-06-14 12:50:00,28.31,28.32,28.3,28.31,66700.0,12.2837,12.288,12.2794,12.2837,66700.0
2005-06-14 12:55:00,28.31,28.31,28.28,28.29,177700.0,12.2837,12.2837,12.2707,12.275,177700.0
2005-06-14 13:00:00,28.29,28.32,28.29,28.32,219000.0,12.275,12.288,12.275,12.288,219000.0
2005-06-14 13:05:00,28.31,28.34,28.31,28.33,114800.0,12.2837,12.2967,12.2837,12.2924,114800.0
2005-06-14 13:10:00,28.32,28.33,28.3,28.33,138000.0,12.288,12.2924,12.2794,12.2924,138000.0
2005-06-14 13:15:00,28.33,28.33,28.31,28.31,151200.0,12.2924,12.2924,12.2837,12.2837,151200.0
2005-06-14 13:20:00,28.31,28.34,28.3,28.31,141300.0,12.2837,12.2967,12.2794,12.2837,141300.0
2005-06-14 13:25:00,28.31,28.33,28.3,28.32,149800.0,12.2837,12.2924,12.2794,12.288,149800.0
2005-06-14 13:30:00,28.32,28.33,28.3,28.32,148200.0,12.288,12.2924,12.2794,12.288,148200.0
2005-06-14 13:35:00,28.32,28.33,28.29,28.3,144000.0,12.288,12.2924,12.275,12.2794,144000.0
2005-06-14 13:40:00,28.3,28.35,28.29,28.34,207100.0,12.2794,12.301,12.275,12.2967,207100.0
2005-06-14 13:45:00,28.35,28.38,28.34,28.36,569800.0,12.301,12.3141,12.2967,12.3054,569800.0
2005-06-14 13:50:00,28.35,28.37,28.35,28.36,264600.0,12.301,12.3097,12.301,12.3054,264600.0
2005-06-14 13:55:00,28.36,28.42,28.34,28.42,343000.0,12.3054,12.3314,12.2967,12.3314,343000.0
2005-06-14 14:00:00,28.43,28.45,28.42,28.43,349000.0,12.3358,12.3444,12.3314,12.3358,349000.0
2005-06-14 14:05:00,28.43,28.45,28.39,28.43,276200.0,12.3358,12.3444,12.3184,12.3358,276200.0
2005-06-14 14:10:00,28.43,28.43,28.4,28.41,172300.0,12.3358,12.3358,12.3227,12.3271,172300.0
2005-06-14 14:15:00,28.42,28.42,28.38,28.41,159800.0,12.3314,12.3314,12.3141,12.3271,159800.0
2005-06-14 14:20:00,28.4,28.43,28.39,28.4,204400.0,12.3227,12.3358,12.3184,12.3227,204400.0
2005-06-14 14:25:00,28.4,28.41,28.34,28.35,260700.0,12.3227,12.3271,12.2967,12.301,260700.0
2005-06-14 14:30:00,28.35,28.39,28.34,28.39,144900.0,12.301,12.3184,12.2967,12.3184,144900.0
2005-06-14 14:35:00,28.38,28.41,28.38,28.39,376300.0,12.3141,12.3271,12.3141,12.3184,376300.0
2005-06-14 14:40:00,28.39,28.39,28.37,28.38,141800.0,12.3184,12.3184,12.3097,12.3141,141800.0
2005-06-14 14:45:00,28.39,28.39,28.36,28.37,237700.0,12.3184,12.3184,12.3054,12.3097,237700.0
2005-06-14 14:50:00,28.37,28.39,28.36,28.36,153800.0,12.3097,12.3184,12.3054,12.3054,153800.0
2005-06-14 14:55:00,28.37,28.37,28.35,28.36,104800.0,12.3097,12.3097,12.301,12.3054,104800.0
2005-06-14 15:00:00,28.36,28.38,28.35,28.37,228900.0,12.3054,12.3141,12.301,12.3097,228900.0
2005-06-14 15:05:00,28.37,28.41,28.36,28.41,240000.0,12.3097,12.3271,12.3054,12.3271,240000.0
2005-06-14 15:10:00,28.4,28.44,28.4,28.42,435500.0,12.3227,12.3401,12.3227,12.3314,435500.0
2005-06-14 15:15:00,28.43,28.44,28.41,28.43,194400.0,12.3358,12.3401,12.3271,12.3358,194400.0
2005-06-14 15:20:00,28.43,28.45,28.43,28.44,355900.0,12.3358,12.3444,12.3358,12.3401,355900.0
2005-06-14 15:25:00,28.43,28.44,28.42,28.42,175600.0,12.3358,12.3401,12.3314,12.3314,175600.0
2005-06-14 15:30:00,28.42,28.43,28.36,28.36,256100.0,12.3314,12.3358,12.3054,12.3054,256100.0
2005-06-14 15:35:00,28.36,28.38,28.35,28.38,180500.0,12.3054,12.3141,12.301,12.3141,180500.0
2005-06-14 15:40:00,28.38,28.4,28.37,28.37,295800.0,12.3141,12.3227,12.3097,12.3097,295800.0
2005-06-14 15:45:00,28.38,28.38,28.34,28.35,518800.0,12.3141,12.3141,12.2967,12.301,518800.0
2005-06-14 15:50:00,28.36,28.36,28.33,28.35,400100.0,12.3054,12.3054,12.2924,12.301,400100.0
2005-06-14 15:55:00,28.35,28.38,28.31,28.34,451800.0,12.301,12.3141,12.2837,12.2967,451800.0
2005-06-15 09:30:00,28.48,28.49,28.45,28.49,1167400.0,12.3575,12.3618,12.3444,12.3618,1167400.0
2005-06-15 09:35:00,28.48,28.49,28.44,28.45,327600.0,12.3575,12.3618,12.3401,12.3444,327600.0
2005-06-15 09:40:00,28.45,28.49,28.45,28.48,404700.0,12.3444,12.3618,12.3444,12.3575,404700.0
2005-06-15 09:45:00,28.47,28.49,28.44,28.46,442500.0,12.3531,12.3618,12.3401,12.3488,442500.0
2005-06-15 09:50:00,28.45,28.48,28.42,28.47,306500.0,12.3444,12.3575,12.3314,12.3531,306500.0
2005-06-15 09:55:00,28.47,28.49,28.44,28.46,181500.0,12.3531,12.3618,12.3401,12.3488,181500.0
2005-06-15 10:00:00,28.45,28.45,28.41,28.42,397100.0,12.3444,12.3444,12.3271,12.3314,397100.0
2005-06-15 10:05:00,28.42,28.44,28.39,28.4,217600.0,12.3314,12.3401,12.3184,12.3227,217600.0
2005-06-15 10:10:00,28.39,28.4,28.37,28.38,265100.0,12.3184,12.3227,12.3097,12.3141,265100.0
2005-06-15 10:15:00,28.38,28.4,28.36,28.4,221800.0,12.3141,12.3227,12.3054,12.3227,221800.0
2005-06-15 10:20:00,28.39,28.42,28.39,28.4,149300.0,12.3184,12.3314,12.3184,12.3227,149300.0
2005-06-15 10:25:00,28.4,28.41,28.35,28.35,260500.0,12.3227,12.3271,12.301,12.301,260500.0
2005-06-15 10:30:00,28.36,28.36,28.3,28.33,393700.0,12.3054,12.3054,12.2794,12.2924,393700.0
2005-06-15 10:35:00,28.33,28.39,28.32,28.39,246900.0,12.2924,12.3184,12.288,12.3184,246900.0
2005-06-15 10:40:00,28.38,28.41,28.37,28.39,206800.0,12.3141,12.3271,12.3097,12.3184,206800.0
2005-06-15 10:45:00,28.38,28.38,28.33,28.34,198600.0,12.3141,12.3141,12.2924,12.2967,198600.0
2005-06-15 10:50:00,28.33,28.34,28.26,28.27,246600.0,12.2924,12.2967,12.262,12.2663,246600.0
2005-06-15 10:55:00,28.27,28.29,28.24,28.29,418800.0,12.2663,12.275,12.2533,12.275,418800.0
2005-06-15 11:00:00,28.29,28.31,28.26,28.3,229700.0,12.275,12.2837,12.262,12.2794,229700.0
2005-06-15 11:05:00,28.3,28.31,28.27,28.28,142800.0,12.2794,12.2837,12.2663,12.2707,142800.0
2005-06-15 11:10:00,28.28,28.32,28.28,28.31,194700.0,12.2707,12.288,12.2707,12.2837,194700.0
2005-06-15 11:15:00,28.31,28.32,28.3,28.3,123500.0,12.2837,12.288,12.2794,12.2794,123500.0
2005-06-15 11:20:00,28.3,28.31,28.28,28.29,186300.0,12.2794,12.2837,12.2707,12.275,186300.0
2005-06-15 11:25:00,28.29,28.3,28.24,28.25,129000.0,12.275,12.2794,12.2533,12.2577,129000.0
2005-06-15 11:30:00,28.25,28.25,28.18,28.18,206300.0,12.2577,12.2577,12.2273,12.2273,206300.0
2005-06-15 11:35:00,28.17,28.18,28.12,28.13,166300.0,12.2229,12.2273,12.2012,12.2056,166300.0
2005-06-15 11:40:00,28.14,28.19,28.12,28.18,317800.0,12.2099,12.2316,12.2012,12.2273,317800.0
2005-06-15 11:45:00,28.18,28.19,28.12,28.14,159100.0,12.2273,12.2316,12.2012,12.2099,159100.0
2005-06-15 11:50:00,28.14,28.18,28.14,28.17,93400.0,12.2099,12.2273,12.2099,12.2229,93400.0
2005-06-15 11:55:00,28.17,28.17,28.13,28.14,147900.0,12.2229,12.2229,12.2056,12.2099,147900.0
2005-06-15 12:00:00,28.14,28.15,28.12,28.14,166800.0,12.2099,12.2143,12.2012,12.2099,166800.0
2005-06-15 12:05:00,28.14,28.15,28.13,28.14,130500.0,12.2099,12.2143,12.2056,12.2099,130500.0
2005-06-15 12:10:00,28.13,28.19,28.13,28.17,147400.0,12.2056,12.2316,12.2056,12.2229,147400.0
2005-06-15 12:15:00,28.18,28.18,28.16,28.17,79900.0,12.2273,12.2273,12.2186,12.2229,79900.0
2005-06-15 12:20:00,28.15,28.16,28.14,28.16,106000.0,12.2143,12.2186,12.2099,12.2186,106000.0
2005-06-15 12:25:00,28.16,28.18,28.14,28.18,106800.0,12.2186,12.2273,12.2099,12.2273,106800.0
2005-06-15 12:30:00,28.17,28.22,28.16,28.21,157700.0,12.2229,12.2446,12.2186,12.2403,157700.0
2005-06-15 12:35:00,28.21,28.21,28.17,28.19,106900.0,12.2403,12.2403,12.2229,12.2316,106900.0
2005-06-15 12:40:00,28.19,28.21,28.18,28.2,114500.0,12.2316,12.2403,12.2273,12.236,114500.0
2005-06-15 12:45:00,28.2,28.24,28.19,28.21,114300.0,12.236,12.2533,12.2316,12.2403,114300.0
2005-06-15 12:50:00,28.21,28.21,28.19,28.19,93200.0,12.2403,12.2403,12.2316,12.2316,93200.0
2005-06-15 12:55:00,28.19,28.19,28.16,28.18,87500.0,12.2316,12.2316,12.2186,12.2273,87500.0
2005-06-15 13:00:00,28.17,28.19,28.14,28.15,46300.0,12.2229,12.2316,12.2099,12.2143,46300.0
2005-06-15 13:05:00,28.15,28.16,28.14,28.15,43300.0,12.2143,12.2186,12.2099,12.2143,43300.0
2005-06-15 13:10:00,28.15,28.16,28.13,28.15,92500.0,12.2143,12.2186,12.2056,12.2143,92500.0
2005-06-15 13:15:00,28.15,28.16,28.14,28.15,66900.0,12.2143,12.2186,12.2099,12.2143,66900.0
2005-06-15 13:20:00,28.15,28.17,28.15,28.15,96600.0,12.2143,12.2229,12.2143,12.2143,96600.0
2005-06-15 13:25:00,28.16,28.18,28.15,28.17,155700.0,12.2186,12.2273,12.2143,12.2229,155700.0
2005-06-15 13:30:00,28.17,28.18,28.14,28.14,103400.0,12.2229,12.2273,12.2099,12.2099,103400.0
2005-06-15 13:35:00,28.14,28.14,28.12,28.12,151400.0,12.2099,12.2099,12.2012,12.2012,151400.0
2005-06-15 13:40:00,28.12,28.12,28.07,28.08,94500.0,12.2012,12.2012,12.1796,12.1839,94500.0
2005-06-15 13:45:00,28.08,28.12,28.08,28.09,89000.0,12.1839,12.2012,12.1839,12.1882,89000.0
2005-06-15 13:50:00,28.09,28.13,28.08,28.11,154800.0,12.1882,12.2056,12.1839,12.1969,154800.0
2005-06-15 13:55:00,28.12,28.18,28.12,28.18,193600.0,12.2012,12.2273,12.2012,12.2273,193600.0
2005-06-15 14:00:00,28.18,28.23,28.16,28.18,198700.0,12.2273,12.249,12.2186,12.2273,198700.0
2005-06-15 14:05:00,28.17,28.18,28.15,28.15,73000.0,12.2229,12.2273,12.2143,12.2143,73000.0
2005-06-15 14:10:00,28.15,28.16,28.13,28.14,104400.0,12.2143,12.2186,12.2056,12.2099,104400.0
2005-06-15 14:15:00,28.13,28.24,28.13,28.24,197200.0,12.2056,12.2533,12.2056,12.2533,197200.0
2005-06-15 14:20:00,28.24,28.25,28.22,28.23,130700.0,12.2533,12.2577,12.2446,12.249,130700.0
2005-06-15 14:25:00,28.25,28.25,28.19,28.2,129300.0,12.2577,12.2577,12.2316,12.236,129300.0
2005-06-15 14:30:00,28.2,28.21,28.16,28.18,209000.0,12.236,12.2403,12.2186,12.2273,209000.0
2005-06-15 14:35:00,28.19,28.24,28.18,28.21,207400.0,12.2316,12.2533,12.2273,12.2403,207400.0
2005-06-15 14:40:00,28.2,28.21,28.18,28.19,202600.0,12.236,12.2403,12.2273,12.2316,202600.0
2005-06-15 14:45:00,28.19,28.26,28.18,28.25,189400.0,12.2316,12.262,12.2273,12.2577,189400.0
2005-06-15 14:50:00,28.25,28.32,28.24,28.28,313200.0,12.2577,12.288,12.2533,12.2707,313200.0
2005-06-15 14:55:00,28.28,28.3,28.27,28.29,218500.0,12.2707,12.2794,12.2663,12.275,218500.0
2005-06-15 15:00:00,28.28,28.3,28.27,28.27,267300.0,12.2707,12.2794,12.2663,12.2663,267300.0
2005-06-15 15:05:00,28.28,28.28,28.26,28.28,148600.0,12.2707,12.2707,12.262,12.2707,148600.0
2005-06-15 15:10:00,28.28,28.32,28.27,28.32,388400.0,12.2707,12.288,12.2663,12.288,388400.0
2005-06-15 15:15:00,28.31,28.32,28.29,28.3,369300.0,12.2837,12.288,12.275,12.2794,369300.0
2005-06-15 15:20:00,28.3,28.33,28.29,28.32,340700.0,12.2794,12.2924,12.275,12.288,340700.0
2005-06-15 15:25:00,28.33,28.34,28.31,28.34,329600.0,12.2924,12.2967,12.2837,12.2967,329600.0
2005-06-15 15:30:00,28.34,28.38,28.32,28.38,409900.0,12.2967,12.3141,12.288,12.3141,409900.0
2005-06-15 15:35:00,28.38,28.39,28.37,28.38,565200.0,12.3141,12.3184,12.3097,12.3141,565200.0
2005-06-15 15:40:00,28.37,28.4,28.36,28.39,701700.0,12.3097,12.3227,12.3054,12.3184,701700.0
2005-06-15 15:45:00,28.39,28.43,28.38,28.42,630600.0,12.3184,12.3358,12.3141,12.3314,630600.0
2005-06-15 15:50:00,28.42,28.45,28.42,28.45,848900.0,12.3314,12.3444,12.3314,12.3444,848900.0
2005-06-15 15:55:00,28.45,28.47,28.42,28.43,685400.0,12.3444,12.3531,12.3314,12.3358,685400.0
2005-06-16 09:30:00,28.17,28.4,28.16,28.32,793500.0,12.2229,12.3227,12.2186,12.288,793500.0
2005-06-16 09:35:00,28.32,28.37,28.29,28.32,379900.0,12.288,12.3097,12.275,12.288,379900.0
2005-06-16 09:40:00,28.31,28.34,28.3,28.3,453000.0,12.2837,12.2967,12.2794,12.2794,453000.0
2005-06-16 09:45:00,28.3,28.33,28.29,28.31,252100.0,12.2794,12.2924,12.275,12.2837,252100.0
2005-06-16 09:50:00,28.31,28.38,28.29,28.37,307100.0,12.2837,12.3141,12.275,12.3097,307100.0
2005-06-16 09:55:00,28.38,28.4,28.35,28.39,198800.0,12.3141,12.3227,12.301,12.3184,198800.0
2005-06-16 10:00:00,28.4,28.42,28.38,28.42,191900.0,12.3227,12.3314,12.3141,12.3314,191900.0
2005-06-16 10:05:00,28.42,28.49,28.42,28.47,310500.0,12.3314,12.3618,12.3314,12.3531,310500.0
2005-06-16 10:10:00,28.46,28.47,28.44,28.46,526600.0,12.3488,12.3531,12.3401,12.3488,526600.0
2005-06-16 10:15:00,28.46,28.47,28.45,28.47,189300.0,12.3488,12.3531,12.3444,12.3531,189300.0
2005-06-16 10:20:00,28.47,28.47,28.45,28.46,306800.0,12.3531,12.3531,12.3444,12.3488,306800.0
2005-06-16 10:25:00,28.46,28.47,28.44,28.46,268900.0,12.3488,12.3531,12.3401,12.3488,268900.0
2005-06-16 10:30:00,28.47,28.48,28.45,28.46,222400.0,12.3531,12.3575,12.3444,12.3488,222400.0
2005-06-16 10:35:00,28.47,28.48,28.45,28.46,207200.0,12.3531,12.3575,12.3444,12.3488,207200.0
2005-06-16 10:40:00,28.47,28.48,28.45,28.48,328100.0,12.3531,12.3575,12.3444,12.3575,328100.0
2005-06-16 10:45:00,28.47,28.48,28.46,28.46,222500.0,12.3531,12.3575,12.3488,12.3488,222500.0
2005-06-16 10:50:00,28.47,28.47,28.45,28.46,157000.0,12.3531,12.3531,12.3444,12.3488,157000.0
2005-06-16 10:55:00,28.46,28.47,28.44,28.46,316900.0,12.3488,12.3531,12.3401,12.3488,316900.0
2005-06-16 11:00:00,28.44,28.46,28.44,28.45,290000.0,12.3401,12.3488,12.3401,12.3444,290000.0
2005-06-16 11:05:00,28.45,28.46,28.44,28.44,214500.0,12.3444,12.3488,12.3401,12.3401,214500.0
2005-06-16 11:10:00,28.44,28.44,28.39,28.39,243600.0,12.3401,12.3401,12.3184,12.3184,243600.0
2005-06-16 11:15:00,28.4,28.41,28.38,28.39,147500.0,12.3227,12.3271,12.3141,12.3184,147500.0
2005-06-16 11:20:00,28.39,28.41,28.39,28.4,212700.0,12.3184,12.3271,12.3184,12.3227,212700.0
2005-06-16 11:25:00,28.41,28.41,28.39,28.4,305100.0,12.3271,12.3271,12.3184,12.3227,305100.0
2005-06-16 11:30:00,28.4,28.42,28.39,28.41,169000.0,12.3227,12.3314,12.3184,12.3271,169000.0
2005-06-16 11:35:00,28.41,28.44,28.4,28.42,225500.0,12.3271,12.3401,12.3227,12.3314,225500.0
2005-06-16 11:40:00,28.43,28.44,28.42,28.42,189000.0,12.3358,12.3401,12.3314,12.3314,189000.0
2005-06-16 11:45:00,28.42,28.45,28.42,28.43,173100.0,12.3314,12.3444,12.3314,12.3358,173100.0
2005-06-16 11:50:00,28.43,28.43,28.42,28.42,106000.0,12.3358,12.3358,12.3314,12.3314,106000.0
2005-06-16 11:55:00,28.42,28.44,28.41,28.44,92900.0,12.3314,12.3401,12.3271,12.3401,92900.0
2005-06-16 12:00:00,28.43,28.45,28.42,28.43,239800.0,12.3358,12.3444,12.3314,12.3358,239800.0
2005-06-16 12:05:00,28.43,28.44,28.41,28.42,445900.0,12.3358,12.3401,12.3271,12.3314,445900.0
2005-06-16 12:10:00,28.41,28.43,28.36,28.39,356200.0,12.3271,12.3358,12.3054,12.3184,356200.0
2005-06-16 12:15:00,28.4,28.4,28.37,28.38,140600.0,12.3227,12.3227,12.3097,12.3141,140600.0
2005-06-16 12:20:00,28.38,28.39,28.37,28.37,73000.0,12.3141,12.3184,12.3097,12.3097,73000.0
2005-06-16 12:25:00,28.37,28.39,28.37,28.38,79300.0,12.3097,12.3184,12.3097,12.3141,79300.0
2005-06-16 12:30:00,28.39,28.41,28.38,28.38,237900.0,12.3184,12.3271,12.3141,12.3141,237900.0
2005-06-16 12:35:00,28.38,28.43,28.38,28.41,135400.0,12.3141,12.3358,12.3141,12.3271,135400.0
2005-06-16 12:40:00,28.41,28.42,28.38,28.39,164800.0,12.3271,12.3314,12.3141,12.3184,164800.0
2005-06-16 12:45:00,28.38,28.4,28.38,28.4,155500.0,12.3141,12.3227,12.3141,12.3227,155500.0
2005-06-16 12:50:00,28.4,28.4,28.38,28.4,118600.0,12.3227,12.3227,12.3141,12.3227,118600.0
2005-06-16 12:55:00,28.39,28.4,28.39,28.39,94200.0,12.3184,12.3227,12.3184,12.3184,94200.0
2005-06-16 13:00:00,28.39,28.4,28.38,28.39,148800.0,12.3184,12.3227,12.3141,12.3184,148800.0
2005-06-16 13:05:00,28.38,28.4,28.38,28.4,173500.0,12.3141,12.3227,12.3141,12.3227,173500.0
2005-06-16 13:10:00,28.4,28.4,28.38,28.39,112500.0,12.3227,12.3227,12.3141,12.3184,112500.0
2005-06-16 13:15:00,28.39,28.4,28.39,28.39,70300.0,12.3184,12.3227,12.3184,12.3184,70300.0
2005-06-16 13:20:00,28.39,28.41,28.39,28.39,123600.0,12.3184,12.3271,12.3184,12.3184,123600.0
2005-06-16 13:25:00,28.39,28.4,28.38,28.4,72900.0,12.3184,12.3227,12.3141,12.3227,72900.0
2005-06-16 13:30:00,28.39,28.43,28.39,28.42,227000.0,12.3184,12.3358,12.3184,12.3314,227000.0
2005-06-16 13:35:00,28.42,28.43,28.39,28.4,235700.0,12.3314,12.3358,12.3184,12.3227,235700.0
2005-06-16 13:40:00,28.4,28.44,28.38,28.42,310500.0,12.3227,12.3401,12.3141,12.3314,310500.0
2005-06-16 13:45:00,28.41,28.42,28.39,28.4,158900.0,12.3271,12.3314,12.3184,12.3227,158900.0
2005-06-16 13:50:00,28.39,28.43,28.37,28.39,252400.0,12.3184,12.3358,12.3097,12.3184,252400.0
2005-06-16 13:55:00,28.38,28.39,28.38,28.39,146900.0,12.3141,12.3184,12.3141,12.3184,146900.0
2005-06-16 14:00:00,28.38,28.4,28.37,28.4,121500.0,12.3141,12.3227,12.3097,12.3227,121500.0
2005-06-16 14:05:00,28.4,28.42,28.39,28.39,169400.0,12.3227,12.3314,12.3184,12.3184,169400.0
2005-06-16 14:10:00,28.39,28.4,28.36,28.38,162800.0,12.3184,12.3227,12.3054,12.3141,162800.0
2005-06-16 14:15:00,28.38,28.4,28.37,28.39,118000.0,12.3141,12.3227,12.3097,12.3184,118000.0
2005-06-16 14:20:00,28.38,28.42,28.38,28.41,236800.0,12.3141,12.3314,12.3141,12.3271,236800.0
2005-06-16 14:25:00,28.4,28.41,28.39,28.4,314300.0,12.3227,12.3271,12.3184,12.3227,314300.0
2005-06-16 14:30:00,28.4,28.43,28.39,28.4,195400.0,12.3227,12.3358,12.3184,12.3227,195400.0
2005-06-16 14:35:00,28.39,28.41,28.39,28.41,117800.0,12.3184,12.3271,12.3184,12.3271,117800.0
2005-06-16 14:40:00,28.4,28.43,28.4,28.41,261900.0,12.3227,12.3358,12.3227,12.3271,261900.0
2005-06-16 14:45:00,28.41,28.41,28.39,28.4,185700.0,12.3271,12.3271,12.3184,12.3227,185700.0
2005-06-16 14:50:00,28.4,28.45,28.39,28.45,217100.0,12.3227,12.3444,12.3184,12.3444,217100.0
2005-06-16 14:55:00,28.45,28.47,28.44,28.47,250000.0,12.3444,12.3531,12.3401,12.3531,250000.0
2005-06-16 15:00:00,28.46,28.5,28.46,28.49,476000.0,12.3488,12.3661,12.3488,12.3618,476000.0
2005-06-16 15:05:00,28.49,28.54,28.48,28.51,900600.0,12.3618,12.3835,12.3575,12.3705,900600.0
2005-06-16 15:10:00,28.51,28.55,28.51,28.55,367100.0,12.3705,12.3878,12.3705,12.3878,367100.0
2005-06-16 15:15:00,28.54,28.58,28.54,28.58,304400.0,12.3835,12.4008,12.3835,12.4008,304400.0
2005-06-16 15:20:00,28.57,28.59,28.55,28.57,222900.0,12.3965,12.4052,12.3878,12.3965,222900.0
2005-06-16 15:25:00,28.58,28.63,28.57,28.6,507000.0,12.4008,12.4225,12.3965,12.4095,507000.0
2005-06-16 15:30:00,28.62,28.68,28.51,28.67,404100.0,12.4182,12.4442,12.3705,12.4399,404100.0
2005-06-16 15:35:00,28.67,28.68,28.62,28.65,358300.0,12.4399,12.4442,12.4182,12.4312,358300.0
2005-06-16 15:40:00,28.64,28.66,28.61,28.61,287400.0,12.4269,12.4356,12.4139,12.4139,287400.0
2005-06-16 15:45:00,28.6,28.63,28.56,28.58,368500.0,12.4095,12.4225,12.3922,12.4008,368500.0
2005-06-16 15:50:00,28.59,28.62,28.58,28.6,242800.0,12.4052,12.4182,12.4008,12.4095,242800.0
2005-06-16 15:55:00,28.6,28.61,28.53,28.6,477500.0,12.4095,12.4139,12.3791,12.4095,477500.0
2005-06-17 09:30:00,28.0,28.89,28.0,28.67,9695800.0,12.1492,12.5354,12.1492,12.4399,9695800.0
2005-06-17 09:35:00,28.66,28.71,28.6,28.66,419900.0,12.4356,12.4572,12.4095,12.4356,419900.0
2005-06-17 09:40:00,28.67,28.75,28.65,28.68,374700.0,12.4399,12.4746,12.4312,12.4442,374700.0
2005-06-17 09:45:00,28.69,28.71,28.64,28.7,342000.0,12.4486,12.4572,12.4269,12.4529,342000.0
2005-06-17 09:50:00,28.7,28.74,28.66,28.67,267900.0,12.4529,12.4703,12.4356,12.4399,267900.0
2005-06-17 09:55:00,28.67,28.68,28.63,28.65,275500.0,12.4399,12.4442,12.4225,12.4312,275500.0
2005-06-17 10:00:00,28.64,28.67,28.64,28.66,391000.0,12.4269,12.4399,12.4269,12.4356,391000.0
2005-06-17 10:05:00,28.65,28.69,28.64,28.68,346500.0,12.4312,12.4486,12.4269,12.4442,346500.0
2005-06-17 10:10:00,28.68,28.73,28.66,28.7,291300.0,12.4442,12.4659,12.4356,12.4529,291300.0
2005-06-17 10:15:00,28.71,28.74,28.67,28.68,291500.0,12.4572,12.4703,12.4399,12.4442,291500.0
2005-06-17 10:20:00,28.68,28.7,28.66,28.68,247500.0,12.4442,12.4529,12.4356,12.4442,247500.0
2005-06-17 10:25:00,28.69,28.71,28.68,28.71,238000.0,12.4486,12.4572,12.4442,12.4572,238000.0
2005-06-17 10:30:00,28.7,28.72,28.68,28.71,263800.0,12.4529,12.4616,12.4442,12.4572,263800.0
2005-06-17 10:35:00,28.71,28.75,28.71,28.73,261700.0,12.4572,12.4746,12.4572,12.4659,261700.0
2005-06-17 10:40:00,28.73,28.74,28.7,28.72,147600.0,12.4659,12.4703,12.4529,12.4616,147600.0
2005-06-17 10:45:00,28.72,28.74,28.71,28.71,210900.0,12.4616,12.4703,12.4572,12.4572,210900.0
2005-06-17 10:50:00,28.72,28.77,28.71,28.73,270500.0,12.4616,12.4833,12.4572,12.4659,270500.0
2005-06-17 10:55:00,28.73,28.74,28.72,28.72,192100.0,12.4659,12.4703,12.4616,12.4616,192100.0
2005-06-17 11:00:00,28.73,28.73,28.7,28.71,246600.0,12.4659,12.4659,12.4529,12.4572,246600.0
2005-06-17 11:05:00,28.72,28.74,28.71,28.73,190700.0,12.4616,12.4703,12.4572,12.4659,190700.0
2005-06-17 11:10:00,28.73,28.73,28.66,28.66,151000.0,12.4659,12.4659,12.4356,12.4356,151000.0
2005-06-17 11:15:00,28.66,28.69,28.65,28.67,232100.0,12.4356,12.4486,12.4312,12.4399,232100.0
2005-06-17 11:20:00,28.67,28.71,28.65,28.71,158300.0,12.4399,12.4572,12.4312,12.4572,158300.0
2005-06-17 11:25:00,28.71,28.72,28.68,28.68,151600.0,12.4572,12.4616,12.4442,12.4442,151600.0
2005-06-17 11:30:00,28.69,28.7,28.65,28.66,123200.0,12.4486,12.4529,12.4312,12.4356,123200.0
2005-06-17 11:35:00,28.65,28.69,28.65,28.69,233000.0,12.4312,12.4486,12.4312,12.4486,233000.0
2005-06-17 11:40:00,28.69,28.69,28.67,28.67,146000.0,12.4486,12.4486,12.4399,12.4399,146000.0
2005-06-17 11:45:00,28.67,28.69,28.65,28.67,158700.0,12.4399,12.4486,12.4312,12.4399,158700.0
2005-06-17 11:50:00,28.67,28.67,28.64,28.64,272800.0,12.4399,12.4399,12.4269,12.4269,272800.0
2005-06-17 11:55:00,28.64,28.67,28.64,28.66,152200.0,12.4269,12.4399,12.4269,12.4356,152200.0
2005-06-17 12:00:00,28.66,28.68,28.66,28.68,92700.0,12.4356,12.4442,12.4356,12.4442,92700.0
2005-06-17 12:05:00,28.67,28.69,28.66,28.67,96500.0,12.4399,12.4486,12.4356,12.4399,96500.0
2005-06-17 12:10:00,28.68,28.69,28.67,28.69,49600.0,12.4442,12.4486,12.4399,12.4486,49600.0
2005-06-17 12:15:00,28.68,28.7,28.68,28.69,121400.0,12.4442,12.4529,12.4442,12.4486,121400.0
2005-06-17 12:20:00,28.69,28.69,28.68,28.68,285000.0,12.4486,12.4486,12.4442,12.4442,285000.0
2005-06-17 12:25:00,28.68,28.69,28.66,28.68,107200.0,12.4442,12.4486,12.4356,12.4442,107200.0
2005-06-17 12:30:00,28.68,28.7,28.67,28.68,744400.0,12.4442,12.4529,12.4399,12.4442,744400.0
2005-06-17 12:35:00,28.69,28.71,28.68,28.7,143100.0,12.4486,12.4572,12.4442,12.4529,143100.0
2005-06-17 12:40:00,28.71,28.71,28.7,28.7,53000.0,12.4572,12.4572,12.4529,12.4529,53000.0
2005-06-17 12:45:00,28.71,28.71,28.69,28.7,96200.0,12.4572,12.4572,12.4486,12.4529,96200.0
2005-06-17 12:50:00,28.7,28.71,28.69,28.69,46800.0,12.4529,12.4572,12.4486,12.4486,46800.0
2005-06-17 12:55:00,28.7,28.71,28.69,28.7,94000.0,12.4529,12.4572,12.4486,12.4529,94000.0
2005-06-17 13:00:00,28.71,28.71,28.69,28.69,147400.0,12.4572,12.4572,12.4486,12.4486,147400.0
2005-06-17 13:05:00,28.69,28.71,28.68,28.7,117300.0,12.4486,12.4572,12.4442,12.4529,117300.0
2005-06-17 13:10:00,28.69,28.75,28.69,28.72,322500.0,12.4486,12.4746,12.4486,12.4616,322500.0
2005-06-17 13:15:00,28.71,28.73,28.7,28.72,170500.0,12.4572,12.4659,12.4529,12.4616,170500.0
2005-06-17 13:20:00,28.71,28.72,28.7,28.7,92700.0,12.4572,12.4616,12.4529,12.4529,92700.0
2005-06-17 13:25:00,28.7,28.73,28.7,28.72,89200.0,12.4529,12.4659,12.4529,12.4616,89200.0
2005-06-17 13:30:00,28.73,28.73,28.7,28.7,79800.0,12.4659,12.4659,12.4529,12.4529,79800.0
2005-06-17 13:35:00,28.7,28.73,28.7,28.71,215800.0,12.4529,12.4659,12.4529,12.4572,215800.0
2005-06-17 13:40:00,28.71,28.73,28.7,28.71,66100.0,12.4572,12.4659,12.4529,12.4572,66100.0
2005-06-17 13:45:00,28.71,28.72,28.7,28.7,63400.0,12.4572,12.4616,12.4529,12.4529,63400.0
2005-06-17 13:50:00,28.7,28.72,28.7,28.72,121200.0,12.4529,12.4616,12.4529,12.4616,121200.0
2005-06-17 13:55:00,28.73,28.73,28.71,28.71,111500.0,12.4659,12.4659,12.4572,12.4572,111500.0
2005-06-17 14:00:00,28.72,28.73,28.7,28.71,149700.0,12.4616,12.4659,12.4529,12.4572,149700.0
2005-06-17 14:05:00,28.72,28.76,28.72,28.74,259900.0,12.4616,12.4789,12.4616,12.4703,259900.0
2005-06-17 14:10:00,28.75,28.76,28.74,28.75,174200.0,12.4746,12.4789,12.4703,12.4746,174200.0
2005-06-17 14:15:00,28.75,28.81,28.74,28.81,324300.0,12.4746,12.5006,12.4703,12.5006,324300.0
2005-06-17 14:20:00,28.8,28.84,28.8,28.82,237000.0,12.4963,12.5137,12.4963,12.505,237000.0
2005-06-17 14:25:00,28.83,28.84,28.79,28.79,224500.0,12.5093,12.5137,12.492,12.492,224500.0
2005-06-17 14:30:00,28.79,28.8,28.75,28.76,213300.0,12.492,12.4963,12.4746,12.4789,213300.0
2005-06-17 14:35:00,28.75,28.8,28.75,28.8,210900.0,12.4746,12.4963,12.4746,12.4963,210900.0
2005-06-17 14:40:00,28.79,28.8,28.78,28.8,107200.0,12.492,12.4963,12.4876,12.4963,107200.0
2005-06-17 14:45:00,28.8,28.81,28.77,28.77,140400.0,12.4963,12.5006,12.4833,12.4833,140400.0
2005-06-17 14:50:00,28.77,28.78,28.74,28.76,113000.0,12.4833,12.4876,12.4703,12.4789,113000.0
2005-06-17 14:55:00,28.76,28.77,28.74,28.74,155700.0,12.4789,12.4833,12.4703,12.4703,155700.0
2005-06-17 15:00:00,28.74,28.75,28.73,28.73,130400.0,12.4703,12.4746,12.4659,12.4659,130400.0
2005-06-17 15:05:00,28.73,28.77,28.73,28.76,176800.0,12.4659,12.4833,12.4659,12.4789,176800.0
2005-06-17 15:10:00,28.77,28.77,28.74,28.75,122800.0,12.4833,12.4833,12.4703,12.4746,122800.0
2005-06-17 15:15:00,28.75,28.77,28.75,28.76,169200.0,12.4746,12.4833,12.4746,12.4789,169200.0
2005-06-17 15:20:00,28.76,28.81,28.75,28.79,212300.0,12.4789,12.5006,12.4746,12.492,212300.0
2005-06-17 15:25:00,28.79,28.8,28.79,28.79,159400.0,12.492,12.4963,12.492,12.492,159400.0
2005-06-17 15:30:00,28.8,28.81,28.79,28.79,222400.0,12.4963,12.5006,12.492,12.492,222400.0
2005-06-17 15:35:00,28.79,28.91,28.78,28.8,253800.0,12.492,12.544,12.4876,12.4963,253800.0
2005-06-17 15:40:00,28.8,28.81,28.79,28.8,351400.0,12.4963,12.5006,12.492,12.4963,351400.0
2005-06-17 15:45:00,28.81,28.82,28.79,28.8,395900.0,12.5006,12.505,12.492,12.4963,395900.0
2005-06-17 15:50:00,28.81,28.81,28.78,28.8,402900.0,12.5006,12.5006,12.4876,12.4963,402900.0
2005-06-17 15:55:00,28.79,28.81,28.75,28.77,655400.0,12.492,12.5006,12.4746,12.4833,655400.0
2005-06-20 09:30:00,28.6,28.64,28.59,28.6,609100.0,12.4095,12.4269,12.4052,12.4095,609100.0
2005-06-20 09:35:00,28.61,28.63,28.6,28.61,202100.0,12.4139,12.4225,12.4095,12.4139,202100.0
2005-06-20 09:40:00,28.62,28.62,28.6,28.62,186200.0,12.4182,12.4182,12.4095,12.4182,186200.0
2005-06-20 09:45:00,28.61,28.63,28.59,28.59,860900.0,12.4139,12.4225,12.4052,12.4052,860900.0
2005-06-20 09:50:00,28.6,28.61,28.52,28.57,289600.0,12.4095,12.4139,12.3748,12.3965,289600.0
2005-06-20 09:55:00,28.57,28.58,28.55,28.55,243200.0,12.3965,12.4008,12.3878,12.3878,243200.0
2005-06-20 10:00:00,28.55,28.55,28.51,28.51,168500.0,12.3878,12.3878,12.3705,12.3705,168500.0
2005-06-20 10:05:00,28.52,28.52,28.47,28.51,328900.0,12.3748,12.3748,12.3531,12.3705,328900.0
2005-06-20 10:10:00,28.51,28.51,28.48,28.49,202200.0,12.3705,12.3705,12.3575,12.3618,202200.0
2005-06-20 10:15:00,28.48,28.5,28.48,28.5,119200.0,12.3575,12.3661,12.3575,12.3661,119200.0
2005-06-20 10:20:00,28.49,28.51,28.48,28.5,174800.0,12.3618,12.3705,12.3575,12.3661,174800.0
2005-06-20 10:25:00,28.5,28.51,28.48,28.51,208500.0,12.3661,12.3705,12.3575,12.3705,208500.0
2005-06-20 10:30:00,28.51,28.52,28.49,28.49,305900.0,12.3705,12.3748,12.3618,12.3618,305900.0
2005-06-20 10:35:00,28.49,28.54,28.49,28.54,337200.0,12.3618,12.3835,12.3618,12.3835,337200.0
2005-06-20 10:40:00,28.54,28.54,28.5,28.53,211200.0,12.3835,12.3835,12.3661,12.3791,211200.0
2005-06-20 10:45:00,28.53,28.54,28.51,28.52,230900.0,12.3791,12.3835,12.3705,12.3748,230900.0
2005-06-20 10:50:00,28.53,28.54,28.52,28.52,86500.0,12.3791,12.3835,12.3748,12.3748,86500.0
2005-06-20 10:55:00,28.53,28.54,28.51,28.54,110700.0,12.3791,12.3835,12.3705,12.3835,110700.0
2005-06-20 11:00:00,28.54,28.57,28.53,28.56,272500.0,12.3835,12.3965,12.3791,12.3922,272500.0
2005-06-20 11:05:00,28.56,28.6,28.55,28.58,227500.0,12.3922,12.4095,12.3878,12.4008,227500.0
2005-06-20 11:10:00,28.58,28.58,28.55,28.55,237700.0,12.4008,12.4008,12.3878,12.3878,237700.0
2005-06-20 11:15:00,28.55,28.58,28.53,28.55,303400.0,12.3878,12.4008,12.3791,12.3878,303400.0
2005-06-20 11:20:00,28.56,28.58,28.55,28.57,151200.0,12.3922,12.4008,12.3878,12.3965,151200.0
2005-06-20 11:25:00,28.57,28.58,28.55,28.57,232000.0,12.3965,12.4008,12.3878,12.3965,232000.0
2005-06-20 11:30:00,28.58,28.59,28.57,28.58,102200.0,12.4008,12.4052,12.3965,12.4008,102200.0
2005-06-20 11:35:00,28.57,28.6,28.57,28.59,336600.0,12.3965,12.4095,12.3965,12.4052,336600.0
2005-06-20 11:40:00,28.59,28.59,28.57,28.58,88200.0,12.4052,12.4052,12.3965,12.4008,88200.0
2005-06-20 11:45:00,28.57,28.58,28.57,28.58,62500.0,12.3965,12.4008,12.3965,12.4008,62500.0
2005-06-20 11:50:00,28.57,28.58,28.56,28.58,104400.0,12.3965,12.4008,12.3922,12.4008,104400.0
2005-06-20 11:55:00,28.57,28.61,28.57,28.61,394500.0,12.3965,12.4139,12.3965,12.4139,394500.0
2005-06-20 12:00:00,28.6,28.64,28.58,28.62,679800.0,12.4095,12.4269,12.4008,12.4182,679800.0
2005-06-20 12:05:00,28.64,28.66,28.61,28.61,613500.0,12.4269,12.4356,12.4139,12.4139,613500.0
2005-06-20 12:10:00,28.61,28.62,28.59,28.6,160700.0,12.4139,12.4182,12.4052,12.4095,160700.0
2005-06-20 12:15:00,28.59,28.61,28.59,28.6,136500.0,12.4052,12.4139,12.4052,12.4095,136500.0
2005-06-20 12:20:00,28.6,28.62,28.6,28.61,101000.0,12.4095,12.4182,12.4095,12.4139,101000.0
2005-06-20 12:25:00,28.61,28.62,28.6,28.61,103900.0,12.4139,12.4182,12.4095,12.4139,103900.0
2005-06-20 12:30:00,28.61,28.63,28.61,28.63,115000.0,12.4139,12.4225,12.4139,12.4225,115000.0
2005-06-20 12:35:00,28.63,28.64,28.62,28.62,179600.0,12.4225,12.4269,12.4182,12.4182,179600.0
2005-06-20 12:40:00,28.63,28.63,28.59,28.6,329700.0,12.4225,12.4225,12.4052,12.4095,329700.0
2005-06-20 12:45:00,28.6,28.62,28.6,28.61,176000.0,12.4095,12.4182,12.4095,12.4139,176000.0
2005-06-20 12:50:00,28.62,28.62,28.61,28.61,155800.0,12.4182,12.4182,12.4139,12.4139,155800.0
2005-06-20 12:55:00,28.62,28.62,28.6,28.6,136500.0,12.4182,12.4182,12.4095,12.4095,136500.0
2005-06-20 13:00:00,28.61,28.61,28.59,28.59,115000.0,12.4139,12.4139,12.4052,12.4052,115000.0
2005-06-20 13:05:00,28.6,28.6,28.59,28.6,53500.0,12.4095,12.4095,12.4052,12.4095,53500.0
2005-06-20 13:10:00,28.6,28.61,28.59,28.59,127400.0,12.4095,12.4139,12.4052,12.4052,127400.0
2005-06-20 13:15:00,28.6,28.6,28.59,28.59,67500.0,12.4095,12.4095,12.4052,12.4052,67500.0
2005-06-20 13:20:00,28.6,28.6,28.59,28.6,54900.0,12.4095,12.4095,12.4052,12.4095,54900.0
2005-06-20 13:25:00,28.59,28.6,28.59,28.59,137100.0,12.4052,12.4095,12.4052,12.4052,137100.0
2005-06-20 13:30:00,28.6,28.6,28.58,28.58,185900.0,12.4095,12.4095,12.4008,12.4008,185900.0
2005-06-20 13:35:00,28.59,28.59,28.54,28.57,328500.0,12.4052,12.4052,12.3835,12.3965,328500.0
2005-06-20 13:40:00,28.56,28.59,28.56,28.57,108000.0,12.3922,12.4052,12.3922,12.3965,108000.0
2005-06-20 13:45:00,28.57,28.59,28.57,28.58,132000.0,12.3965,12.4052,12.3965,12.4008,132000.0
2005-06-20 13:50:00,28.59,28.6,28.57,28.57,65500.0,12.4052,12.4095,12.3965,12.3965,65500.0
2005-06-20 13:55:00,28.58,28.58,28.57,28.58,112000.0,12.4008,12.4008,12.3965,12.4008,112000.0
2005-06-20 14:00:00,28.57,28.59,28.57,28.57,194600.0,12.3965,12.4052,12.3965,12.3965,194600.0
2005-06-20 14:05:00,28.58,28.58,28.55,28.56,124400.0,12.4008,12.4008,12.3878,12.3922,124400.0
2005-06-20 14:10:00,28.56,28.58,28.56,28.57,111500.0,12.3922,12.4008,12.3922,12.3965,111500.0
2005-06-20 14:15:00,28.57,28.57,28.56,28.57,88600.0,12.3965,12.3965,12.3922,12.3965,88600.0
2005-06-20 14:20:00,28.56,28.6,28.56,28.59,88700.0,12.3922,12.4095,12.3922,12.4052,88700.0
2005-06-20 14:25:00,28.59,28.6,28.58,28.6,148600.0,12.4052,12.4095,12.4008,12.4095,148600.0
2005-06-20 14:30:00,28.6,28.61,28.59,28.59,225700.0,12.4095,12.4139,12.4052,12.4052,225700.0
2005-06-20 14:35:00,28.6,28.61,28.59,28.6,296200.0,12.4095,12.4139,12.4052,12.4095,296200.0
2005-06-20 14:40:00,28.61,28.61,28.59,28.6,116000.0,12.4139,12.4139,12.4052,12.4095,116000.0
2005-06-20 14:45:00,28.61,28.61,28.6,28.6,98200.0,12.4139,12.4139,12.4095,12.4095,98200.0
2005-06-20 14:50:00,28.61,28.61,28.59,28.61,197500.0,12.4139,12.4139,12.4052,12.4139,197500.0
2005-06-20 14:55:00,28.61,28.63,28.6,28.63,121500.0,12.4139,12.4225,12.4095,12.4225,121500.0
2005-06-20 15:00:00,28.63,28.67,28.62,28.64,187900.0,12.4225,12.4399,12.4182,12.4269,187900.0
2005-06-20 15:05:00,28.67,28.7,28.64,28.69,506800.0,12.4399,12.4529,12.4269,12.4486,506800.0
2005-06-20 15:10:00,28.69,28.7,28.67,28.69,204100.0,12.4486,12.4529,12.4399,12.4486,204100.0
2005-06-20 15:15:00,28.68,28.72,28.68,28.72,319200.0,12.4442,12.4616,12.4442,12.4616,319200.0
2005-06-20 15:20:00,28.71,28.74,28.71,28.72,183400.0,12.4572,12.4703,12.4572,12.4616,183400.0
2005-06-20 15:25:00,28.72,28.75,28.72,28.73,416200.0,12.4616,12.4746,12.4616,12.4659,416200.0
2005-06-20 15:30:00,28.74,28.78,28.73,28.77,229100.0,12.4703,12.4876,12.4659,12.4833,229100.0
2005-06-20 15:35:00,28.77,28.8,28.76,28.78,224000.0,12.4833,12.4963,12.4789,12.4876,224000.0
2005-06-20 15:40:00,28.78,28.8,28.77,28.8,381800.0,12.4876,12.4963,12.4833,12.4963,381800.0
2005-06-20 15:45:00,28.79,28.84,28.79,28.82,613900.0,12.492,12.5137,12.492,12.505,613900.0
2005-06-20 15:50:00,28.82,28.82,28.74,28.78,469100.0,12.505,12.505,12.4703,12.4876,469100.0
2005-06-20 15:55:00,28.77,28.78,28.73,28.75,475200.0,12.4833,12.4876,12.4659,12.4746,475200.0
2005-06-21 09:30:00,28.67,28.78,28.67,28.78,556200.0,12.4399,12.4876,12.4399,12.4876,556200.0
2005-06-21 09:35:00,28.77,28.79,28.7,28.75,210600.0,12.4833,12.492,12.4529,12.4746,210600.0
2005-06-21 09:40:00,28.75,28.79,28.75,28.78,166100.0,12.4746,12.492,12.4746,12.4876,166100.0
2005-06-21 09:45:00,28.79,28.79,28.76,28.76,215500.0,12.492,12.492,12.4789,12.4789,215500.0
2005-06-21 09:50:00,28.76,28.79,28.75,28.78,143400.0,12.4789,12.492,12.4746,12.4876,143400.0
2005-06-21 09:55:00,28.79,28.79,28.72,28.72,215900.0,12.492,12.492,12.4616,12.4616,215900.0
2005-06-21 10:00:00,28.71,28.73,28.68,28.71,344100.0,12.4572,12.4659,12.4442,12.4572,344100.0
2005-06-21 10:05:00,28.71,28.73,28.7,28.71,209800.0,12.4572,12.4659,12.4529,12.4572,209800.0
2005-06-21 10:10:00,28.71,28.74,28.7,28.74,251500.0,12.4572,12.4703,12.4529,12.4703,251500.0
2005-06-21 10:15:00,28.73,28.76,28.73,28.75,222400.0,12.4659,12.4789,12.4659,12.4746,222400.0
2005-06-21 10:20:00,28.75,28.76,28.71,28.72,111200.0,12.4746,12.4789,12.4572,12.4616,111200.0
2005-06-21 10:25:00,28.72,28.76,28.72,28.74,193200.0,12.4616,12.4789,12.4616,12.4703,193200.0
2005-06-21 10:30:00,28.74,28.78,28.73,28.74,233900.0,12.4703,12.4876,12.4659,12.4703,233900.0
2005-06-21 10:35:00,28.75,28.76,28.73,28.73,130100.0,12.4746,12.4789,12.4659,12.4659,130100.0
2005-06-21 10:40:00,28.74,28.79,28.73,28.74,156000.0,12.4703,12.492,12.4659,12.4703,156000.0
2005-06-21 10:45:00,28.73,28.74,28.72,28.72,101400.0,12.4659,12.4703,12.4616,12.4616,101400.0
2005-06-21 10:50:00,28.73,28.73,28.72,28.72,83500.0,12.4659,12.4659,12.4616,12.4616,83500.0
2005-06-21 10:55:00,28.72,28.74,28.72,28.72,87500.0,12.4616,12.4703,12.4616,12.4616,87500.0
2005-06-21 11:00:00,28.73,28.73,28.72,28.73,91500.0,12.4659,12.4659,12.4616,12.4659,91500.0
2005-06-21 11:05:00,28.73,28.74,28.71,28.72,126000.0,12.4659,12.4703,12.4572,12.4616,126000.0
2005-06-21 11:10:00,28.73,28.75,28.72,28.73,91400.0,12.4659,12.4746,12.4616,12.4659,91400.0
2005-06-21 11:15:00,28.73,28.75,28.72,28.74,94300.0,12.4659,12.4746,12.4616,12.4703,94300.0
2005-06-21 11:20:00,28.73,28.73,28.69,28.72,236500.0,12.4659,12.4659,12.4486,12.4616,236500.0
2005-06-21 11:25:00,28.72,28.73,28.7,28.72,124300.0,12.4616,12.4659,12.4529,12.4616,124300.0
2005-06-21 11:30:00,28.73,28.73,28.66,28.66,191900.0,12.4659,12.4659,12.4356,12.4356,191900.0
2005-06-21 11:35:00,28.66,28.67,28.65,28.65,120200.0,12.4356,12.4399,12.4312,12.4312,120200.0
2005-06-21 11:40:00,28.65,28.68,28.65,28.67,97500.0,12.4312,12.4442,12.4312,12.4399,97500.0
2005-06-21 11:45:00,28.67,28.68,28.66,28.67,79500.0,12.4399,12.4442,12.4356,12.4399,79500.0
2005-06-21 11:50:00,28.67,28.68,28.66,28.67,29900.0,12.4399,12.4442,12.4356,12.4399,29900.0
2005-06-21 11:55:00,28.66,28.67,28.66,28.67,23000.0,12.4356,12.4399,12.4356,12.4399,23000.0
2005-06-21 12:00:00,28.66,28.68,28.66,28.67,59700.0,12.4356,12.4442,12.4356,12.4399,59700.0
2005-06-21 12:05:00,28.67,28.68,28.66,28.68,55800.0,12.4399,12.4442,12.4356,12.4442,55800.0
2005-06-21 12:10:00,28.68,28.69,28.67,28.69,74000.0,12.4442,12.4486,12.4399,12.4486,74000.0
2005-06-21 12:15:00,28.69,28.7,28.68,28.69,116400.0,12.4486,12.4529,12.4442,12.4486,116400.0
2005-06-21 12:20:00,28.69,28.69,28.66,28.66,81200.0,12.4486,12.4486,12.4356,12.4356,81200.0
2005-06-21 12:25:00,28.67,28.68,28.65,28.65,92800.0,12.4399,12.4442,12.4312,12.4312,92800.0
2005-06-21 12:30:00,28.65,28.66,28.61,28.66,314700.0,12.4312,12.4356,12.4139,12.4356,314700.0
2005-06-21 12:35:00,28.65,28.66,28.63,28.64,84300.0,12.4312,12.4356,12.4225,12.4269,84300.0
2005-06-21 12:40:00,28.64,28.64,28.61,28.63,97800.0,12.4269,12.4269,12.4139,12.4225,97800.0
2005-06-21 12:45:00,28.62,28.64,28.61,28.63,66300.0,12.4182,12.4269,12.4139,12.4225,66300.0
2005-06-21 12:50:00,28.62,28.65,28.62,28.64,77200.0,12.4182,12.4312,12.4182,12.4269,77200.0
2005-06-21 12:55:00,28.64,28.65,28.63,28.65,92800.0,12.4269,12.4312,12.4225,12.4312,92800.0
2005-06-21 13:00:00,28.64,28.65,28.63,28.64,129200.0,12.4269,12.4312,12.4225,12.4269,129200.0
2005-06-21 13:05:00,28.65,28.66,28.64,28.65,112500.0,12.4312,12.4356,12.4269,12.4312,112500.0
2005-06-21 13:10:00,28.66,28.66,28.62,28.63,110300.0,12.4356,12.4356,12.4182,12.4225,110300.0
2005-06-21 13:15:00,28.62,28.64,28.62,28.63,98400.0,12.4182,12.4269,12.4182,12.4225,98400.0
2005-06-21 13:20:00,28.63,28.64,28.61,28.63,114400.0,12.4225,12.4269,12.4139,12.4225,114400.0
2005-06-21 13:25:00,28.64,28.66,28.63,28.66,187700.0,12.4269,12.4356,12.4225,12.4356,187700.0
2005-06-21 13:30:00,28.65,28.66,28.64,28.65,76900.0,12.4312,12.4356,12.4269,12.4312,76900.0
2005-06-21 13:35:00,28.65,28.65,28.63,28.64,83800.0,12.4312,12.4312,12.4225,12.4269,83800.0
2005-06-21 13:40:00,28.63,28.66,28.63,28.64,128600.0,12.4225,12.4356,12.4225,12.4269,128600.0
2005-06-21 13:45:00,28.64,28.65,28.64,28.64,83400.0,12.4269,12.4312,12.4269,12.4269,83400.0
2005-06-21 13:50:00,28.65,28.65,28.61,28.61,254700.0,12.4312,12.4312,12.4139,12.4139,254700.0
2005-06-21 13:55:00,28.61,28.64,28.61,28.63,96300.0,12.4139,12.4269,12.4139,12.4225,96300.0
2005-06-21 14:00:00,28.62,28.65,28.62,28.65,187700.0,12.4182,12.4312,12.4182,12.4312,187700.0
2005-06-21 14:05:00,28.65,28.65,28.62,28.65,121600.0,12.4312,12.4312,12.4182,12.4312,121600.0
2005-06-21 14:10:00,28.64,28.68,28.64,28.67,396100.0,12.4269,12.4442,12.4269,12.4399,396100.0
2005-06-21 14:15:00,28.66,28.69,28.66,28.67,78300.0,12.4356,12.4486,12.4356,12.4399,78300.0
2005-06-21 14:20:00,28.67,28.68,28.66,28.66,143900.0,12.4399,12.4442,12.4356,12.4356,143900.0
2005-06-21 14:25:00,28.67,28.67,28.64,28.66,118200.0,12.4399,12.4399,12.4269,12.4356,118200.0
2005-06-21 14:30:00,28.66,28.69,28.65,28.67,138600.0,12.4356,12.4486,12.4312,12.4399,138600.0
2005-06-21 14:35:00,28.68,28.68,28.65,28.66,111600.0,12.4442,12.4442,12.4312,12.4356,111600.0
2005-06-21 14:40:00,28.66,28.68,28.66,28.67,65800.0,12.4356,12.4442,12.4356,12.4399,65800.0
2005-06-21 14:45:00,28.67,28.69,28.67,28.68,122100.0,12.4399,12.4486,12.4399,12.4442,122100.0
2005-06-21 14:50:00,28.67,28.69,28.66,28.68,107800.0,12.4399,12.4486,12.4356,12.4442,107800.0
2005-06-21 14:55:00,28.68,28.7,28.67,28.68,250400.0,12.4442,12.4529,12.4399,12.4442,250400.0
2005-06-21 15:00:00,28.68,28.69,28.67,28.67,162000.0,12.4442,12.4486,12.4399,12.4399,162000.0
2005-06-21 15:05:00,28.67,28.69,28.67,28.67,114000.0,12.4399,12.4486,12.4399,12.4399,114000.0
2005-06-21 15:10:00,28.67,28.68,28.62,28.64,262000.0,12.4399,12.4442,12.4182,12.4269,262000.0
2005-06-21 15:15:00,28.63,28.64,28.61,28.61,213400.0,12.4225,12.4269,12.4139,12.4139,213400.0
2005-06-21 15:20:00,28.6,28.63,28.6,28.61,254200.0,12.4095,12.4225,12.4095,12.4139,254200.0
2005-06-21 15:25:00,28.61,28.64,28.61,28.63,200100.0,12.4139,12.4269,12.4139,12.4225,200100.0
2005-06-21 15:30:00,28.63,28.64,28.61,28.63,158600.0,12.4225,12.4269,12.4139,12.4225,158600.0
2005-06-21 15:35:00,28.64,28.66,28.62,28.64,605800.0,12.4269,12.4356,12.4182,12.4269,605800.0
2005-06-21 15:40:00,28.65,28.65,28.6,28.61,778800.0,12.4312,12.4312,12.4095,12.4139,778800.0
2005-06-21 15:45:00,28.61,28.62,28.59,28.62,639700.0,12.4139,12.4182,12.4052,12.4182,639700.0
2005-06-21 15:50:00,28.62,28.63,28.6,28.63,612400.0,12.4182,12.4225,12.4095,12.4225,612400.0
2005-06-21 15:55:00,28.63,28.64,28.6,28.62,454500.0,12.4225,12.4269,12.4095,12.4182,454500.0
2005-06-22 09:30:00,28.75,28.75,28.69,28.75,844600.0,12.4746,12.4746,12.4486,12.4746,844600.0
2005-06-22 09:35:00,28.75,28.76,28.69,28.73,309900.0,12.4746,12.4789,12.4486,12.4659,309900.0
2005-06-22 09:40:00,28.72,28.73,28.7,28.71,243900.0,12.4616,12.4659,12.4529,12.4572,243900.0
2005-06-22 09:45:00,28.71,28.74,28.71,28.73,280500.0,12.4572,12.4703,12.4572,12.4659,280500.0
2005-06-22 09:50:00,28.73,28.75,28.73,28.73,183200.0,12.4659,12.4746,12.4659,12.4659,183200.0
2005-06-22 09:55:00,28.74,28.77,28.73,28.75,297800.0,12.4703,12.4833,12.4659,12.4746,297800.0
2005-06-22 10:00:00,28.75,28.76,28.71,28.73,237700.0,12.4746,12.4789,12.4572,12.4659,237700.0
2005-06-22 10:05:00,28.73,28.74,28.71,28.73,175500.0,12.4659,12.4703,12.4572,12.4659,175500.0
2005-06-22 10:10:00,28.73,28.79,28.72,28.79,668800.0,12.4659,12.492,12.4616,12.492,668800.0
2005-06-22 10:15:00,28.78,28.8,28.74,28.78,322200.0,12.4876,12.4963,12.4703,12.4876,322200.0
2005-06-22 10:20:00,28.77,28.82,28.77,28.82,320700.0,12.4833,12.505,12.4833,12.505,320700.0
2005-06-22 10:25:00,28.82,28.84,28.82,28.82,192500.0,12.505,12.5137,12.505,12.505,192500.0
2005-06-22 10:30:00,28.83,28.87,28.82,28.87,426200.0,12.5093,12.5267,12.505,12.5267,426200.0
2005-06-22 10:35:00,28.87,28.89,28.83,28.84,169400.0,12.5267,12.5354,12.5093,12.5137,169400.0
2005-06-22 10:40:00,28.85,28.86,28.82,28.83,157100.0,12.518,12.5223,12.505,12.5093,157100.0
2005-06-22 10:45:00,28.84,28.84,28.81,28.82,220900.0,12.5137,12.5137,12.5006,12.505,220900.0
2005-06-22 10:50:00,28.8,28.83,28.78,28.81,230000.0,12.4963,12.5093,12.4876,12.5006,230000.0
2005-06-22 10:55:00,28.81,28.82,28.78,28.8,231300.0,12.5006,12.505,12.4876,12.4963,231300.0
2005-06-22 11:00:00,28.8,28.82,28.79,28.79,313000.0,12.4963,12.505,12.492,12.492,313000.0
2005-06-22 11:05:00,28.78,28.79,28.73,28.77,256000.0,12.4876,12.492,12.4659,12.4833,256000.0
2005-06-22 11:10:00,28.76,28.82,28.76,28.79,177300.0,12.4789,12.505,12.4789,12.492,177300.0
2005-06-22 11:15:00,28.79,28.81,28.79,28.8,115200.0,12.492,12.5006,12.492,12.4963,115200.0
2005-06-22 11:20:00,28.81,28.85,28.79,28.84,176300.0,12.5006,12.518,12.492,12.5137,176300.0
2005-06-22 11:25:00,28.84,28.87,28.83,28.86,279400.0,12.5137,12.5267,12.5093,12.5223,279400.0
2005-06-22 11:30:00,28.86,28.86,28.82,28.84,143700.0,12.5223,12.5223,12.505,12.5137,143700.0
2005-06-22 11:35:00,28.85,28.87,28.84,28.86,233200.0,12.518,12.5267,12.5137,12.5223,233200.0
2005-06-22 11:40:00,28.87,28.89,28.86,28.88,154600.0,12.5267,12.5354,12.5223,12.531,154600.0
2005-06-22 11:45:00,28.88,28.89,28.87,28.87,375900.0,12.531,12.5354,12.5267,12.5267,375900.0
2005-06-22 11:50:00,28.88,28.88,28.83,28.84,199700.0,12.531,12.531,12.5093,12.5137,199700.0
2005-06-22 11:55:00,28.83,28.85,28.31,28.77,678500.0,12.5093,12.518,12.2837,12.4833,678500.0
2005-06-22 12:00:00,28.76,28.77,28.61,28.7,979700.0,12.4789,12.4833,12.4139,12.4529,979700.0
2005-06-22 12:05:00,28.71,28.78,28.71,28.71,455300.0,12.4572,12.4876,12.4572,12.4572,455300.0
2005-06-22 12:10:00,28.71,28.71,28.61,28.65,682900.0,12.4572,12.4572,12.4139,12.4312,682900.0
2005-06-22 12:15:00,28.63,28.65,28.59,28.62,920200.0,12.4225,12.4312,12.4052,12.4182,920200.0
2005-06-22 12:20:00,28.62,28.67,28.58,28.67,624900.0,12.4182,12.4399,12.4008,12.4399,624900.0
2005-06-22 12:25:00,28.67,28.8,28.67,28.77,507800.0,12.4399,12.4963,12.4399,12.4833,507800.0
2005-06-22 12:30:00,28.78,28.8,28.71,28.71,378900.0,12.4876,12.4963,12.4572,12.4572,378900.0
2005-06-22 12:35:00,28.72,28.76,28.68,28.68,436100.0,12.4616,12.4789,12.4442,12.4442,436100.0
2005-06-22 12:40:00,28.68,28.72,28.66,28.7,297600.0,12.4442,12.4616,12.4356,12.4529,297600.0
2005-06-22 12:45:00,28.7,28.75,28.7,28.71,428800.0,12.4529,12.4746,12.4529,12.4572,428800.0
2005-06-22 12:50:00,28.71,28.72,28.7,28.7,231500.0,12.4572,12.4616,12.4529,12.4529,231500.0
2005-06-22 12:55:00,28.71,28.73,28.7,28.72,115100.0,12.4572,12.4659,12.4529,12.4616,115100.0
2005-06-22 13:00:00,28.72,28.75,28.72,28.74,199100.0,12.4616,12.4746,12.4616,12.4703,199100.0
2005-06-22 13:05:00,28.75,28.75,28.72,28.72,62500.0,12.4746,12.4746,12.4616,12.4616,62500.0
2005-06-22 13:10:00,28.71,28.72,28.71,28.71,41900.0,12.4572,12.4616,12.4572,12.4572,41900.0
2005-06-22 13:15:00,28.71,28.74,28.71,28.73,72400.0,12.4572,12.4703,12.4572,12.4659,72400.0
2005-06-22 13:20:00,28.73,28.73,28.71,28.73,36300.0,12.4659,12.4659,12.4572,12.4659,36300.0
2005-06-22 13:25:00,28.72,28.73,28.71,28.71,89900.0,12.4616,12.4659,12.4572,12.4572,89900.0
2005-06-22 13:30:00,28.71,28.72,28.69,28.69,146800.0,12.4572,12.4616,12.4486,12.4486,146800.0
2005-06-22 13:35:00,28.69,28.7,28.68,28.7,114500.0,12.4486,12.4529,12.4442,12.4529,114500.0
2005-06-22 13:40:00,28.69,28.7,28.68,28.68,63100.0,12.4486,12.4529,12.4442,12.4442,63100.0
2005-06-22 13:45:00,28.68,28.7,28.68,28.7,68700.0,12.4442,12.4529,12.4442,12.4529,68700.0
2005-06-22 13:50:00,28.7,28.72,28.69,28.7,68100.0,12.4529,12.4616,12.4486,12.4529,68100.0
2005-06-22 13:55:00,28.7,28.71,28.68,28.68,121800.0,12.4529,12.4572,12.4442,12.4442,121800.0
2005-06-22 14:00:00,28.68,28.7,28.66,28.69,317800.0,12.4442,12.4529,12.4356,12.4486,317800.0
2005-06-22 14:05:00,28.68,28.72,28.68,28.7,476100.0,12.4442,12.4616,12.4442,12.4529,476100.0
2005-06-22 14:10:00,28.7,28.73,28.69,28.7,134100.0,12.4529,12.4659,12.4486,12.4529,134100.0
2005-06-22 14:15:00,28.69,28.71,28.68,28.7,84300.0,12.4486,12.4572,12.4442,12.4529,84300.0
2005-06-22 14:20:00,28.7,28.73,28.68,28.69,173100.0,12.4529,12.4659,12.4442,12.4486,173100.0
2005-06-22 14:25:00,28.7,28.71,28.69,28.7,98800.0,12.4529,12.4572,12.4486,12.4529,98800.0
2005-06-22 14:30:00,28.69,28.7,28.65,28.69,321400.0,12.4486,12.4529,12.4312,12.4486,321400.0
2005-06-22 14:35:00,28.69,28.7,28.68,28.69,91000.0,12.4486,12.4529,12.4442,12.4486,91000.0
2005-06-22 14:40:00,28.69,28.7,28.68,28.68,145400.0,12.4486,12.4529,12.4442,12.4442,145400.0
2005-06-22 14:45:00,28.68,28.68,28.66,28.66,86500.0,12.4442,12.4442,12.4356,12.4356,86500.0
2005-06-22 14:50:00,28.66,28.71,28.65,28.7,171800.0,12.4356,12.4572,12.4312,12.4529,171800.0
2005-06-22 14:55:00,28.68,28.71,28.67,28.7,134800.0,12.4442,12.4572,12.4399,12.4529,134800.0
2005-06-22 15:00:00,28.7,28.73,28.68,28.7,1267200.0,12.4529,12.4659,12.4442,12.4529,1267200.0
2005-06-22 15:05:00,28.69,28.72,28.69,28.7,441400.0,12.4486,12.4616,12.4486,12.4529,441400.0
2005-06-22 15:10:00,28.71,28.73,28.7,28.72,244100.0,12.4572,12.4659,12.4529,12.4616,244100.0
2005-06-22 15:15:00,28.72,28.75,28.72,28.74,137600.0,12.4616,12.4746,12.4616,12.4703,137600.0
2005-06-22 15:20:00,28.75,28.76,28.71,28.73,265200.0,12.4746,12.4789,12.4572,12.4659,265200.0
2005-06-22 15:25:00,28.73,28.74,28.72,28.73,61800.0,12.4659,12.4703,12.4616,12.4659,61800.0
2005-06-22 15:30:00,28.74,28.74,28.72,28.73,187600.0,12.4703,12.4703,12.4616,12.4659,187600.0
2005-06-22 15:35:00,28.73,28.79,28.73,28.74,354600.0,12.4659,12.492,12.4659,12.4703,354600.0
2005-06-22 15:40:00,28.75,28.75,28.7,28.73,348800.0,12.4746,12.4746,12.4529,12.4659,348800.0
2005-06-22 15:45:00,28.74,28.74,28.69,28.73,438600.0,12.4703,12.4703,12.4486,12.4659,438600.0
2005-06-22 15:50:00,28.73,28.76,28.73,28.75,481200.0,12.4659,12.4789,12.4659,12.4746,481200.0
2005-06-22 15:55:00,28.75,28.78,28.74,28.76,463600.0,12.4746,12.4876,12.4703,12.4789,463600.0
2005-06-23 09:30:00,28.79,28.8,28.73,28.79,774800.0,12.492,12.4963,12.4659,12.492,774800.0
2005-06-23 09:35:00,28.79,28.81,28.77,28.78,361700.0,12.492,12.5006,12.4833,12.4876,361700.0
2005-06-23 09:40:00,28.78,28.79,28.74,28.78,230400.0,12.4876,12.492,12.4703,12.4876,230400.0
2005-06-23 09:45:00,28.79,28.84,28.78,28.82,305400.0,12.492,12.5137,12.4876,12.505,305400.0
2005-06-23 09:50:00,28.83,28.84,28.77,28.77,348300.0,12.5093,12.5137,12.4833,12.4833,348300.0
2005-06-23 09:55:00,28.77,28.81,28.77,28.8,462700.0,12.4833,12.5006,12.4833,12.4963,462700.0
2005-06-23 10:00:00,28.81,28.82,28.79,28.81,212700.0,12.5006,12.505,12.492,12.5006,212700.0
2005-06-23 10:05:00,28.82,28.87,28.81,28.86,275000.0,12.505,12.5267,12.5006,12.5223,275000.0
2005-06-23 10:10:00,28.87,28.89,28.85,28.86,444500.0,12.5267,12.5354,12.518,12.5223,444500.0
2005-06-23 10:15:00,28.86,28.87,28.85,28.85,133200.0,12.5223,12.5267,12.518,12.518,133200.0
2005-06-23 10:20:00,28.85,28.87,28.84,28.87,181500.0,12.518,12.5267,12.5137,12.5267,181500.0
2005-06-23 10:25:00,28.86,28.89,28.84,28.89,383500.0,12.5223,12.5354,12.5137,12.5354,383500.0
2005-06-23 10:30:00,28.88,28.95,28.88,28.94,616100.0,12.531,12.5614,12.531,12.557,616100.0
2005-06-23 10:35:00,28.95,28.95,28.91,28.92,456100.0,12.5614,12.5614,12.544,12.5484,456100.0
2005-06-23 10:40:00,28.93,28.93,28.9,28.9,320100.0,12.5527,12.5527,12.5397,12.5397,320100.0
2005-06-23 10:45:00,28.91,28.92,28.89,28.9,217800.0,12.544,12.5484,12.5354,12.5397,217800.0
2005-06-23 10:50:00,28.9,28.91,28.88,28.89,364500.0,12.5397,12.544,12.531,12.5354,364500.0
2005-06-23 10:55:00,28.89,28.91,28.87,28.89,231500.0,12.5354,12.544,12.5267,12.5354,231500.0
2005-06-23 11:00:00,28.9,28.92,28.89,28.91,150900.0,12.5397,12.5484,12.5354,12.544,150900.0
2005-06-23 11:05:00,28.91,28.92,28.9,28.92,220200.0,12.544,12.5484,12.5397,12.5484,220200.0
2005-06-23 11:10:00,28.92,28.93,28.91,28.92,221300.0,12.5484,12.5527,12.544,12.5484,221300.0
2005-06-23 11:15:00,28.93,28.94,28.79,28.91,142000.0,12.5527,12.557,12.492,12.544,142000.0
2005-06-23 11:20:00,28.91,28.96,28.91,28.96,189400.0,12.544,12.5657,12.544,12.5657,189400.0
2005-06-23 11:25:00,28.96,28.97,28.93,28.96,424100.0,12.5657,12.5701,12.5527,12.5657,424100.0
2005-06-23 11:30:00,28.97,28.99,28.96,28.97,295000.0,12.5701,12.5787,12.5657,12.5701,295000.0
2005-06-23 11:35:00,28.97,28.97,28.93,28.96,138000.0,12.5701,12.5701,12.5527,12.5657,138000.0
2005-06-23 11:40:00,28.96,28.96,28.94,28.94,170500.0,12.5657,12.5657,12.557,12.557,170500.0
2005-06-23 11:45:00,28.94,28.95,28.92,28.95,157700.0,12.557,12.5614,12.5484,12.5614,157700.0
2005-06-23 11:50:00,28.95,28.98,28.94,28.97,346300.0,12.5614,12.5744,12.557,12.5701,346300.0
2005-06-23 11:55:00,28.97,28.97,28.93,28.96,136100.0,12.5701,12.5701,12.5527,12.5657,136100.0
2005-06-23 12:00:00,28.96,28.96,28.9,28.9,271000.0,12.5657,12.5657,12.5397,12.5397,271000.0
2005-06-23 12:05:00,28.91,28.92,28.89,28.9,183900.0,12.544,12.5484,12.5354,12.5397,183900.0
2005-06-23 12:10:00,28.89,28.91,28.89,28.9,195400.0,12.5354,12.544,12.5354,12.5397,195400.0
2005-06-23 12:15:00,28.9,28.92,28.89,28.92,79900.0,12.5397,12.5484,12.5354,12.5484,79900.0
2005-06-23 12:20:00,28.92,28.93,28.89,28.9,163100.0,12.5484,12.5527,12.5354,12.5397,163100.0
2005-06-23 12:25:00,28.91,28.93,28.9,28.92,83600.0,12.544,12.5527,12.5397,12.5484,83600.0
2005-06-23 12:30:00,28.91,28.94,28.91,28.93,173000.0,12.544,12.557,12.544,12.5527,173000.0
2005-06-23 12:35:00,28.92,28.94,28.92,28.94,139100.0,12.5484,12.557,12.5484,12.557,139100.0
2005-06-23 12:40:00,28.94,28.95,28.93,28.94,196100.0,12.557,12.5614,12.5527,12.557,196100.0
2005-06-23 12:45:00,28.94,28.95,28.94,28.94,62900.0,12.557,12.5614,12.557,12.557,62900.0
2005-06-23 12:50:00,28.95,28.95,28.93,28.94,86900.0,12.5614,12.5614,12.5527,12.557,86900.0
2005-06-23 12:55:00,28.94,28.94,28.93,28.93,123400.0,12.557,12.557,12.5527,12.5527,123400.0
2005-06-23 13:00:00,28.93,29.21,28.9,28.92,2185800.0,12.5527,12.6742,12.5397,12.5484,2185800.0
2005-06-23 13:05:00,28.91,28.95,28.85,28.89,413400.0,12.544,12.5614,12.518,12.5354,413400.0
2005-06-23 13:10:00,28.88,28.9,28.85,28.89,285500.0,12.531,12.5397,12.518,12.5354,285500.0
2005-06-23 13:15:00,28.88,28.93,28.88,28.91,192600.0,12.531,12.5527,12.531,12.544,192600.0
2005-06-23 13:20:00,28.9,28.93,28.9,28.91,168300.0,12.5397,12.5527,12.5397,12.544,168300.0
2005-06-23 13:25:00,28.91,28.91,28.89,28.9,118100.0,12.544,12.544,12.5354,12.5397,118100.0
2005-06-23 13:30:00,28.89,28.93,28.88,28.92,247700.0,12.5354,12.5527,12.531,12.5484,247700.0
2005-06-23 13:35:00,28.91,28.93,28.84,28.84,491100.0,12.544,12.5527,12.5137,12.5137,491100.0
2005-06-23 13:40:00,28.85,28.87,28.83,28.87,307500.0,12.518,12.5267,12.5093,12.5267,307500.0
2005-06-23 13:45:00,28.88,28.89,28.83,28.85,475900.0,12.531,12.5354,12.5093,12.518,475900.0
2005-06-23 13:50:00,28.85,28.89,28.83,28.88,458700.0,12.518,12.5354,12.5093,12.531,458700.0
2005-06-23 13:55:00,28.88,28.89,28.85,28.88,133200.0,12.531,12.5354,12.518,12.531,133200.0
2005-06-23 14:00:00,28.89,28.9,28.87,28.89,269100.0,12.5354,12.5397,12.5267,12.5354,269100.0
2005-06-23 14:05:00,28.9,28.93,28.88,28.92,247100.0,12.5397,12.5527,12.531,12.5484,247100.0
2005-06-23 14:10:00,28.91,28.93,28.91,28.91,407200.0,12.544,12.5527,12.544,12.544,407200.0
2005-06-23 14:15:00,28.91,28.93,28.88,28.92,135500.0,12.544,12.5527,12.531,12.5484,135500.0
2005-06-23 14:20:00,28.92,28.94,28.91,28.93,197300.0,12.5484,12.557,12.544,12.5527,197300.0
2005-06-23 14:25:00,28.93,28.93,28.89,28.9,206200.0,12.5527,12.5527,12.5354,12.5397,206200.0
2005-06-23 14:30:00,28.9,28.92,28.89,28.92,152000.0,12.5397,12.5484,12.5354,12.5484,152000.0
2005-06-23 14:35:00,28.92,28.93,28.91,28.91,183800.0,12.5484,12.5527,12.544,12.544,183800.0
2005-06-23 14:40:00,28.91,28.93,28.89,28.91,175800.0,12.544,12.5527,12.5354,12.544,175800.0
2005-06-23 14:45:00,28.91,28.93,28.9,28.93,211900.0,12.544,12.5527,12.5397,12.5527,211900.0
2005-06-23 14:50:00,28.93,28.94,28.9,28.92,307300.0,12.5527,12.557,12.5397,12.5484,307300.0
2005-06-23 14:55:00,28.92,28.94,28.9,28.93,217100.0,12.5484,12.557,12.5397,12.5527,217100.0
2005-06-23 15:00:00,28.93,28.93,28.88,28.92,233400.0,12.5527,12.5527,12.531,12.5484,233400.0
2005-06-23 15:05:00,28.91,28.93,28.88,28.88,506000.0,12.544,12.5527,12.531,12.531,506000.0
2005-06-23 15:10:00,28.88,28.92,28.88,28.92,710800.0,12.531,12.5484,12.531,12.5484,710800.0
2005-06-23 15:15:00,28.91,28.91,28.88,28.89,433800.0,12.544,12.544,12.531,12.5354,433800.0
2005-06-23 15:20:00,28.89,28.9,28.87,28.89,422000.0,12.5354,12.5397,12.5267,12.5354,422000.0
2005-06-23 15:25:00,28.89,28.9,28.85,28.87,518400.0,12.5354,12.5397,12.518,12.5267,518400.0
2005-06-23 15:30:00,28.86,28.87,28.82,28.86,674200.0,12.5223,12.5267,12.505,12.5223,674200.0
2005-06-23 15:35:00,28.86,28.89,28.85,28.88,379300.0,12.5223,12.5354,12.518,12.531,379300.0
2005-06-23 15:40:00,28.88,28.94,28.88,28.93,826900.0,12.531,12.557,12.531,12.5527,826900.0
2005-06-23 15:45:00,28.94,28.95,28.92,28.92,461500.0,12.557,12.5614,12.5484,12.5484,461500.0
2005-06-23 15:50:00,28.93,28.93,28.87,28.87,403800.0,12.5527,12.5527,12.5267,12.5267,403800.0
2005-06-23 15:55:00,28.89,28.9,28.81,28.87,716400.0,12.5354,12.5397,12.5006,12.5267,716400.0
2005-06-24 09:30:00,28.82,28.88,28.73,28.73,843700.0,12.505,12.531,12.4659,12.4659,843700.0
2005-06-24 09:35:00,28.73,28.75,28.6,28.66,383500.0,12.4659,12.4746,12.4095,12.4356,383500.0
2005-06-24 09:40:00,28.66,28.73,28.65,28.69,423600.0,12.4356,12.4659,12.4312,12.4486,423600.0
2005-06-24 09:45:00,28.68,28.69,28.62,28.65,452100.0,12.4442,12.4486,12.4182,12.4312,452100.0
2005-06-24 09:50:00,28.65,28.65,28.6,28.61,454300.0,12.4312,12.4312,12.4095,12.4139,454300.0
2005-06-24 09:55:00,28.62,28.65,28.6,28.63,360100.0,12.4182,12.4312,12.4095,12.4225,360100.0
2005-06-24 10:00:00,28.63,28.66,28.61,28.63,320200.0,12.4225,12.4356,12.4139,12.4225,320200.0
2005-06-24 10:05:00,28.64,28.65,28.61,28.63,301100.0,12.4269,12.4312,12.4139,12.4225,301100.0
2005-06-24 10:10:00,28.63,28.65,28.62,28.64,424200.0,12.4225,12.4312,12.4182,12.4269,424200.0
2005-06-24 10:15:00,28.64,28.64,28.6,28.61,195400.0,12.4269,12.4269,12.4095,12.4139,195400.0
2005-06-24 10:20:00,28.62,28.62,28.5,28.5,399900.0,12.4182,12.4182,12.3661,12.3661,399900.0
2005-06-24 10:25:00,28.5,28.6,28.5,28.56,518900.0,12.3661,12.4095,12.3661,12.3922,518900.0
2005-06-24 10:30:00,28.56,28.59,28.55,28.57,1092200.0,12.3922,12.4052,12.3878,12.3965,1092200.0
2005-06-24 10:35:00,28.57,28.64,28.56,28.62,367000.0,12.3965,12.4269,12.3922,12.4182,367000.0
2005-06-24 10:40:00,28.63,28.66,28.59,28.6,582800.0,12.4225,12.4356,12.4052,12.4095,582800.0
2005-06-24 10:45:00,28.6,28.6,28.58,28.59,302900.0,12.4095,12.4095,12.4008,12.4052,302900.0
2005-06-24 10:50:00,28.59,28.6,28.54,28.55,329600.0,12.4052,12.4095,12.3835,12.3878,329600.0
2005-06-24 10:55:00,28.54,28.59,28.53,28.58,351500.0,12.3835,12.4052,12.3791,12.4008,351500.0
2005-06-24 11:00:00,28.58,28.65,28.58,28.64,748300.0,12.4008,12.4312,12.4008,12.4269,748300.0
2005-06-24 11:05:00,28.64,28.66,28.6,28.61,303500.0,12.4269,12.4356,12.4095,12.4139,303500.0
2005-06-24 11:10:00,28.61,28.63,28.58,28.62,773200.0,12.4139,12.4225,12.4008,12.4182,773200.0
2005-06-24 11:15:00,28.62,28.65,28.62,28.64,800400.0,12.4182,12.4312,12.4182,12.4269,800400.0
2005-06-24 11:20:00,28.63,28.64,28.58,28.59,358000.0,12.4225,12.4269,12.4008,12.4052,358000.0
2005-06-24 11:25:00,28.59,28.6,28.56,28.57,495900.0,12.4052,12.4095,12.3922,12.3965,495900.0
2005-06-24 11:30:00,28.58,28.6,28.57,28.6,740300.0,12.4008,12.4095,12.3965,12.4095,740300.0
2005-06-24 11:35:00,28.6,28.6,28.54,28.56,323100.0,12.4095,12.4095,12.3835,12.3922,323100.0
2005-06-24 11:40:00,28.56,28.58,28.54,28.58,305300.0,12.3922,12.4008,12.3835,12.4008,305300.0
2005-06-24 11:45:00,28.58,28.6,28.56,28.59,254100.0,12.4008,12.4095,12.3922,12.4052,254100.0
2005-06-24 11:50:00,28.59,28.6,28.57,28.59,140500.0,12.4052,12.4095,12.3965,12.4052,140500.0
2005-06-24 11:55:00,28.58,28.63,28.58,28.63,230700.0,12.4008,12.4225,12.4008,12.4225,230700.0
2005-06-24 12:00:00,28.63,28.64,28.61,28.63,215700.0,12.4225,12.4269,12.4139,12.4225,215700.0
2005-06-24 12:05:00,28.63,28.64,28.58,28.59,230100.0,12.4225,12.4269,12.4008,12.4052,230100.0
2005-06-24 12:10:00,28.58,28.62,28.58,28.61,182900.0,12.4008,12.4182,12.4008,12.4139,182900.0
2005-06-24 12:15:00,28.6,28.64,28.59,28.63,333600.0,12.4095,12.4269,12.4052,12.4225,333600.0
2005-06-24 12:20:00,28.63,28.65,28.62,28.62,286100.0,12.4225,12.4312,12.4182,12.4182,286100.0
2005-06-24 12:25:00,28.62,28.64,28.62,28.64,250000.0,12.4182,12.4269,12.4182,12.4269,250000.0
2005-06-24 12:30:00,28.64,28.65,28.63,28.64,550900.0,12.4269,12.4312,12.4225,12.4269,550900.0
2005-06-24 12:35:00,28.64,28.65,28.63,28.65,272700.0,12.4269,12.4312,12.4225,12.4312,272700.0
2005-06-24 12:40:00,28.65,28.68,28.64,28.67,390600.0,12.4312,12.4442,12.4269,12.4399,390600.0
2005-06-24 12:45:00,28.67,28.67,28.64,28.66,202700.0,12.4399,12.4399,12.4269,12.4356,202700.0
2005-06-24 12:50:00,28.67,28.68,28.64,28.68,325300.0,12.4399,12.4442,12.4269,12.4442,325300.0
2005-06-24 12:55:00,28.68,28.68,28.65,28.65,194900.0,12.4442,12.4442,12.4312,12.4312,194900.0
2005-06-24 13:00:00,28.65,28.66,28.63,28.63,143800.0,12.4312,12.4356,12.4225,12.4225,143800.0
2005-06-24 13:05:00,28.63,28.64,28.62,28.63,116200.0,12.4225,12.4269,12.4182,12.4225,116200.0
2005-06-24 13:10:00,28.63,28.63,28.58,28.58,238300.0,12.4225,12.4225,12.4008,12.4008,238300.0
2005-06-24 13:15:00,28.63,28.64,28.61,28.62,228300.0,12.4225,12.4269,12.4139,12.4182,228300.0
2005-06-24 13:20:00,28.62,28.64,28.6,28.6,217300.0,12.4182,12.4269,12.4095,12.4095,217300.0
2005-06-24 13:25:00,28.6,28.63,28.6,28.62,498200.0,12.4095,12.4225,12.4095,12.4182,498200.0
2005-06-24 13:30:00,28.62,28.64,28.61,28.62,220400.0,12.4182,12.4269,12.4139,12.4182,220400.0
2005-06-24 13:35:00,28.62,28.64,28.62,28.63,344500.0,12.4182,12.4269,12.4182,12.4225,344500.0
2005-06-24 13:40:00,28.63,28.64,28.61,28.62,194300.0,12.4225,12.4269,12.4139,12.4182,194300.0
2005-06-24 13:45:00,28.63,28.63,28.57,28.58,316100.0,12.4225,12.4225,12.3965,12.4008,316100.0
2005-06-24 13:50:00,28.58,28.59,28.56,28.57,303500.0,12.4008,12.4052,12.3922,12.3965,303500.0
2005-06-24 13:55:00,28.58,28.58,28.56,28.56,370200.0,12.4008,12.4008,12.3922,12.3922,370200.0
2005-06-24 14:00:00,28.57,28.57,28.53,28.53,339200.0,12.3965,12.3965,12.3791,12.3791,339200.0
2005-06-24 14:05:00,28.53,28.55,28.52,28.54,295000.0,12.3791,12.3878,12.3748,12.3835,295000.0
2005-06-24 14:10:00,28.54,28.57,28.54,28.57,250600.0,12.3835,12.3965,12.3835,12.3965,250600.0
2005-06-24 14:15:00,28.57,28.58,28.55,28.55,193000.0,12.3965,12.4008,12.3878,12.3878,193000.0
2005-06-24 14:20:00,28.56,28.59,28.55,28.59,205100.0,12.3922,12.4052,12.3878,12.4052,205100.0
2005-06-24 14:25:00,28.59,28.61,28.58,28.6,568000.0,12.4052,12.4139,12.4008,12.4095,568000.0
2005-06-24 14:30:00,28.6,28.63,28.6,28.61,355600.0,12.4095,12.4225,12.4095,12.4139,355600.0
2005-06-24 14:35:00,28.63,28.64,28.61,28.64,235200.0,12.4225,12.4269,12.4139,12.4269,235200.0
2005-06-24 14:40:00,28.63,28.65,28.62,28.63,223200.0,12.4225,12.4312,12.4182,12.4225,223200.0
2005-06-24 14:45:00,28.63,28.64,28.6,28.61,219400.0,12.4225,12.4269,12.4095,12.4139,219400.0
2005-06-24 14:50:00,28.62,28.64,28.61,28.63,238600.0,12.4182,12.4269,12.4139,12.4225,238600.0
2005-06-24 14:55:00,28.64,28.71,28.64,28.7,791500.0,12.4269,12.4572,12.4269,12.4529,791500.0
2005-06-24 15:00:00,28.71,28.82,28.69,28.82,457100.0,12.4572,12.505,12.4486,12.505,457100.0
2005-06-24 15:05:00,28.82,28.86,28.79,28.83,403800.0,12.505,12.5223,12.492,12.5093,403800.0
2005-06-24 15:10:00,28.83,28.9,28.82,28.87,430300.0,12.5093,12.5397,12.505,12.5267,430300.0
2005-06-24 15:15:00,28.87,28.89,28.83,28.84,217700.0,12.5267,12.5354,12.5093,12.5137,217700.0
2005-06-24 15:20:00,28.86,28.95,28.85,28.89,372200.0,12.5223,12.5614,12.518,12.5354,372200.0
2005-06-24 15:25:00,28.89,29.0,28.89,29.0,578600.0,12.5354,12.5831,12.5354,12.5831,578600.0
2005-06-24 15:30:00,29.0,29.02,28.96,28.99,455400.0,12.5831,12.5918,12.5657,12.5787,455400.0
2005-06-24 15:35:00,28.98,29.0,28.9,28.98,447400.0,12.5744,12.5831,12.5397,12.5744,447400.0
2005-06-24 15:40:00,28.98,29.0,28.7,28.71,789900.0,12.5744,12.5831,12.4529,12.4572,789900.0
2005-06-24 15:45:00,28.71,28.74,28.64,28.7,1370700.0,12.4572,12.4703,12.4269,12.4529,1370700.0
2005-06-24 15:50:00,28.7,28.77,28.59,28.59,958800.0,12.4529,12.4833,12.4052,12.4052,958800.0
2005-06-24 15:55:00,28.6,28.62,28.5,28.51,1756300.0,12.4095,12.4182,12.3661,12.3705,1756300.0
2005-06-27 09:30:00,28.37,28.4,28.31,28.32,671700.0,12.3097,12.3227,12.2837,12.288,671700.0
2005-06-27 09:35:00,28.33,28.34,28.23,28.34,397000.0,12.2924,12.2967,12.249,12.2967,397000.0
2005-06-27 09:40:00,28.34,28.34,28.27,28.33,275400.0,12.2967,12.2967,12.2663,12.2924,275400.0
2005-06-27 09:45:00,28.32,28.35,28.28,28.3,1304700.0,12.288,12.301,12.2707,12.2794,1304700.0
2005-06-27 09:50:00,28.3,28.34,28.29,28.3,176100.0,12.2794,12.2967,12.275,12.2794,176100.0
2005-06-27 09:55:00,28.3,28.3,28.25,28.27,168500.0,12.2794,12.2794,12.2577,12.2663,168500.0
2005-06-27 10:00:00,28.27,28.3,28.23,28.23,238100.0,12.2663,12.2794,12.249,12.249,238100.0
2005-06-27 10:05:00,28.23,28.24,28.18,28.19,273700.0,12.249,12.2533,12.2273,12.2316,273700.0
2005-06-27 10:10:00,28.19,28.23,28.15,28.15,330800.0,12.2316,12.249,12.2143,12.2143,330800.0
2005-06-27 10:15:00,28.14,28.21,28.11,28.18,306300.0,12.2099,12.2403,12.1969,12.2273,306300.0
2005-06-27 10:20:00,28.19,28.23,28.18,28.2,188500.0,12.2316,12.249,12.2273,12.236,188500.0
2005-06-27 10:25:00,28.2,28.33,28.2,28.29,331500.0,12.236,12.2924,12.236,12.275,331500.0
2005-06-27 10:30:00,28.29,28.3,28.25,28.27,194000.0,12.275,12.2794,12.2577,12.2663,194000.0
2005-06-27 10:35:00,28.26,28.27,28.23,28.24,195400.0,12.262,12.2663,12.249,12.2533,195400.0
2005-06-27 10:40:00,28.24,28.27,28.21,28.27,230000.0,12.2533,12.2663,12.2403,12.2663,230000.0
2005-06-27 10:45:00,28.26,28.29,28.26,28.28,290700.0,12.262,12.275,12.262,12.2707,290700.0
2005-06-27 10:50:00,28.29,28.31,28.28,28.3,248600.0,12.275,12.2837,12.2707,12.2794,248600.0
2005-06-27 10:55:00,28.3,28.31,28.27,28.28,141600.0,12.2794,12.2837,12.2663,12.2707,141600.0
2005-06-27 11:00:00,28.27,28.3,28.27,28.29,126100.0,12.2663,12.2794,12.2663,12.275,126100.0
2005-06-27 11:05:00,28.29,28.3,28.26,28.26,115700.0,12.275,12.2794,12.262,12.262,115700.0
2005-06-27 11:10:00,28.26,28.29,28.24,28.25,326400.0,12.262,12.275,12.2533,12.2577,326400.0
2005-06-27 11:15:00,28.24,28.27,28.24,28.27,179900.0,12.2533,12.2663,12.2533,12.2663,179900.0
2005-06-27 11:20:00,28.27,28.29,28.26,28.28,191700.0,12.2663,12.275,12.262,12.2707,191700.0
2005-06-27 11:25:00,28.28,28.29,28.26,28.28,126000.0,12.2707,12.275,12.262,12.2707,126000.0
2005-06-27 11:30:00,28.28,28.29,28.25,28.25,99400.0,12.2707,12.275,12.2577,12.2577,99400.0
2005-06-27 11:35:00,28.25,28.26,28.23,28.24,347500.0,12.2577,12.262,12.249,12.2533,347500.0
2005-06-27 11:40:00,28.23,28.27,28.22,28.23,217300.0,12.249,12.2663,12.2446,12.249,217300.0
2005-06-27 11:45:00,28.23,28.25,28.19,28.23,344600.0,12.249,12.2577,12.2316,12.249,344600.0
2005-06-27 11:50:00,28.25,28.26,28.22,28.23,195800.0,12.2577,12.262,12.2446,12.249,195800.0
2005-06-27 11:55:00,28.23,28.26,28.22,28.22,114900.0,12.249,12.262,12.2446,12.2446,114900.0
2005-06-27 12:00:00,28.22,28.23,28.16,28.18,337200.0,12.2446,12.249,12.2186,12.2273,337200.0
2005-06-27 12:05:00,28.17,28.25,28.17,28.25,134600.0,12.2229,12.2577,12.2229,12.2577,134600.0
2005-06-27 12:10:00,28.24,28.25,28.19,28.21,151200.0,12.2533,12.2577,12.2316,12.2403,151200.0
2005-06-27 12:15:00,28.22,28.22,28.19,28.19,150800.0,12.2446,12.2446,12.2316,12.2316,150800.0
2005-06-27 12:20:00,28.19,28.2,28.15,28.15,326000.0,12.2316,12.236,12.2143,12.2143,326000.0
2005-06-27 12:25:00,28.15,28.15,28.12,28.13,227300.0,12.2143,12.2143,12.2012,12.2056,227300.0
2005-06-27 12:30:00,28.13,28.15,28.13,28.14,360500.0,12.2056,12.2143,12.2056,12.2099,360500.0
2005-06-27 12:35:00,28.14,28.19,28.14,28.17,186400.0,12.2099,12.2316,12.2099,12.2229,186400.0
2005-06-27 12:40:00,28.17,28.18,28.15,28.18,128900.0,12.2229,12.2273,12.2143,12.2273,128900.0
2005-06-27 12:45:00,28.17,28.18,28.13,28.14,94600.0,12.2229,12.2273,12.2056,12.2099,94600.0
2005-06-27 12:50:00,28.14,28.14,28.13,28.13,111300.0,12.2099,12.2099,12.2056,12.2056,111300.0
2005-06-27 12:55:00,28.13,28.15,28.12,28.13,319000.0,12.2056,12.2143,12.2012,12.2056,319000.0
2005-06-27 13:00:00,28.13,28.14,28.12,28.13,549000.0,12.2056,12.2099,12.2012,12.2056,549000.0
2005-06-27 13:05:00,28.13,28.15,28.12,28.15,119400.0,12.2056,12.2143,12.2012,12.2143,119400.0
2005-06-27 13:10:00,28.15,28.16,28.11,28.11,176700.0,12.2143,12.2186,12.1969,12.1969,176700.0
2005-06-27 13:15:00,28.12,28.13,28.11,28.12,152000.0,12.2012,12.2056,12.1969,12.2012,152000.0
2005-06-27 13:20:00,28.12,28.14,28.11,28.12,119100.0,12.2012,12.2099,12.1969,12.2012,119100.0
2005-06-27 13:25:00,28.11,28.12,28.11,28.12,97600.0,12.1969,12.2012,12.1969,12.2012,97600.0
2005-06-27 13:30:00,28.12,28.15,28.11,28.14,144900.0,12.2012,12.2143,12.1969,12.2099,144900.0
2005-06-27 13:35:00,28.14,28.15,28.11,28.12,131600.0,12.2099,12.2143,12.1969,12.2012,131600.0
2005-06-27 13:40:00,28.12,28.13,28.06,28.07,368300.0,12.2012,12.2056,12.1752,12.1796,368300.0
2005-06-27 13:45:00,28.07,28.07,28.03,28.05,427100.0,12.1796,12.1796,12.1622,12.1709,427100.0
2005-06-27 13:50:00,28.04,28.09,28.04,28.06,191100.0,12.1665,12.1882,12.1665,12.1752,191100.0
2005-06-27 13:55:00,28.07,28.07,28.04,28.05,274800.0,12.1796,12.1796,12.1665,12.1709,274800.0
2005-06-27 14:00:00,28.04,28.05,27.98,27.99,774100.0,12.1665,12.1709,12.1405,12.1448,774100.0
2005-06-27 14:05:00,27.99,28.01,27.97,27.98,296000.0,12.1448,12.1535,12.1362,12.1405,296000.0
2005-06-27 14:10:00,27.98,28.0,27.95,27.95,516800.0,12.1405,12.1492,12.1275,12.1275,516800.0
2005-06-27 14:15:00,27.95,27.98,27.94,27.96,429700.0,12.1275,12.1405,12.1231,12.1318,429700.0
2005-06-27 14:20:00,27.96,28.0,27.94,27.99,227500.0,12.1318,12.1492,12.1231,12.1448,227500.0
2005-06-27 14:25:00,27.98,28.0,27.98,27.99,104600.0,12.1405,12.1492,12.1405,12.1448,104600.0
2005-06-27 14:30:00,27.99,28.02,27.99,28.0,504100.0,12.1448,12.1579,12.1448,12.1492,504100.0
2005-06-27 14:35:00,27.99,28.01,27.97,27.97,206300.0,12.1448,12.1535,12.1362,12.1362,206300.0
2005-06-27 14:40:00,27.97,27.98,27.96,27.96,319200.0,12.1362,12.1405,12.1318,12.1318,319200.0
2005-06-27 14:45:00,27.97,28.0,27.96,27.99,142000.0,12.1362,12.1492,12.1318,12.1448,142000.0
2005-06-27 14:50:00,28.0,28.04,27.99,28.04,308200.0,12.1492,12.1665,12.1448,12.1665,308200.0
2005-06-27 14:55:00,28.04,28.05,27.99,28.0,386600.0,12.1665,12.1709,12.1448,12.1492,386600.0
2005-06-27 15:00:00,28.0,28.01,28.0,28.0,944500.0,12.1492,12.1535,12.1492,12.1492,944500.0
2005-06-27 15:05:00,28.0,28.03,28.0,28.03,254900.0,12.1492,12.1622,12.1492,12.1622,254900.0
2005-06-27 15:10:00,28.03,28.04,28.0,28.0,372800.0,12.1622,12.1665,12.1492,12.1492,372800.0
2005-06-27 15:15:00,28.01,28.05,28.0,28.04,245200.0,12.1535,12.1709,12.1492,12.1665,245200.0
2005-06-27 15:20:00,28.04,28.07,28.03,28.06,282700.0,12.1665,12.1796,12.1622,12.1752,282700.0
2005-06-27 15:25:00,28.06,28.07,28.05,28.05,287700.0,12.1752,12.1796,12.1709,12.1709,287700.0
2005-06-27 15:30:00,28.05,28.06,28.03,28.06,435100.0,12.1709,12.1752,12.1622,12.1752,435100.0
2005-06-27 15:35:00,28.06,28.08,28.06,28.06,359300.0,12.1752,12.1839,12.1752,12.1752,359300.0
2005-06-27 15:40:00,28.06,28.12,28.06,28.12,764400.0,12.1752,12.2012,12.1752,12.2012,764400.0
2005-06-27 15:45:00,28.12,28.13,28.06,28.08,473900.0,12.2012,12.2056,12.1752,12.1839,473900.0
2005-06-27 15:50:00,28.08,28.12,28.07,28.12,396500.0,12.1839,12.2012,12.1796,12.2012,396500.0
2005-06-27 15:55:00,28.11,28.12,28.01,28.02,494700.0,12.1969,12.2012,12.1535,12.1579,494700.0
2005-06-28 09:30:00,28.1,28.17,28.08,28.08,910500.0,12.1926,12.2229,12.1839,12.1839,910500.0
2005-06-28 09:35:00,28.08,28.16,28.05,28.08,394900.0,12.1839,12.2186,12.1709,12.1839,394900.0
2005-06-28 09:40:00,28.08,28.12,28.07,28.09,277000.0,12.1839,12.2012,12.1796,12.1882,277000.0
2005-06-28 09:45:00,28.09,28.11,28.07,28.1,911100.0,12.1882,12.1969,12.1796,12.1926,911100.0
2005-06-28 09:50:00,28.1,28.11,28.07,28.07,431300.0,12.1926,12.1969,12.1796,12.1796,431300.0
2005-06-28 09:55:00,28.07,28.08,28.05,28.07,288900.0,12.1796,12.1839,12.1709,12.1796,288900.0
2005-06-28 10:00:00,28.06,28.09,28.06,28.09,1269200.0,12.1752,12.1882,12.1752,12.1882,1269200.0
2005-06-28 10:05:00,28.09,28.1,28.07,28.08,707600.0,12.1882,12.1926,12.1796,12.1839,707600.0
2005-06-28 10:10:00,28.08,28.1,28.05,28.06,424300.0,12.1839,12.1926,12.1709,12.1752,424300.0
2005-06-28 10:15:00,28.07,28.09,28.0,28.04,628800.0,12.1796,12.1882,12.1492,12.1665,628800.0
2005-06-28 10:20:00,28.04,28.05,27.96,27.96,462100.0,12.1665,12.1709,12.1318,12.1318,462100.0
2005-06-28 10:25:00,27.96,28.0,27.91,27.92,843100.0,12.1318,12.1492,12.1101,12.1145,843100.0
2005-06-28 10:30:00,27.91,27.93,27.82,27.88,625800.0,12.1101,12.1188,12.0711,12.0971,625800.0
2005-06-28 10:35:00,27.88,27.94,27.85,27.87,545600.0,12.0971,12.1231,12.0841,12.0928,545600.0
2005-06-28 10:40:00,27.88,27.92,27.84,27.84,438000.0,12.0971,12.1145,12.0798,12.0798,438000.0
2005-06-28 10:45:00,27.84,27.88,27.82,27.82,562600.0,12.0798,12.0971,12.0711,12.0711,562600.0
2005-06-28 10:50:00,27.82,27.85,27.75,27.77,516800.0,12.0711,12.0841,12.0407,12.0494,516800.0
2005-06-28 10:55:00,27.77,27.81,27.7,27.75,574500.0,12.0494,12.0667,12.019,12.0407,574500.0
2005-06-28 11:00:00,27.76,27.82,27.75,27.8,1083600.0,12.045,12.0711,12.0407,12.0624,1083600.0
2005-06-28 11:05:00,27.81,27.86,27.8,27.85,606900.0,12.0667,12.0884,12.0624,12.0841,606900.0
2005-06-28 11:10:00,27.85,27.86,27.81,27.83,444400.0,12.0841,12.0884,12.0667,12.0754,444400.0
2005-06-28 11:15:00,27.82,27.83,27.79,27.79,348600.0,12.0711,12.0754,12.0581,12.0581,348600.0
2005-06-28 11:20:00,27.8,27.84,27.78,27.81,393600.0,12.0624,12.0798,12.0537,12.0667,393600.0
2005-06-28 11:25:00,27.81,27.83,27.8,27.81,205300.0,12.0667,12.0754,12.0624,12.0667,205300.0
2005-06-28 11:30:00,27.81,27.86,27.81,27.82,260400.0,12.0667,12.0884,12.0667,12.0711,260400.0
2005-06-28 11:35:00,27.83,27.85,27.81,27.83,205100.0,12.0754,12.0841,12.0667,12.0754,205100.0
2005-06-28 11:40:00,27.83,27.85,27.81,27.85,453200.0,12.0754,12.0841,12.0667,12.0841,453200.0
2005-06-28 11:45:00,27.85,27.86,27.82,27.85,322000.0,12.0841,12.0884,12.0711,12.0841,322000.0
2005-06-28 11:50:00,27.84,27.84,27.8,27.82,362500.0,12.0798,12.0798,12.0624,12.0711,362500.0
2005-06-28 11:55:00,27.81,27.82,27.81,27.81,166700.0,12.0667,12.0711,12.0667,12.0667,166700.0
2005-06-28 12:00:00,27.81,27.82,27.78,27.8,545400.0,12.0667,12.0711,12.0537,12.0624,545400.0
2005-06-28 12:05:00,27.81,27.82,27.8,27.8,217500.0,12.0667,12.0711,12.0624,12.0624,217500.0
2005-06-28 12:10:00,27.81,27.81,27.78,27.79,223800.0,12.0667,12.0667,12.0537,12.0581,223800.0
2005-06-28 12:15:00,27.79,27.8,27.78,27.79,340900.0,12.0581,12.0624,12.0537,12.0581,340900.0
2005-06-28 12:20:00,27.79,27.81,27.78,27.81,130700.0,12.0581,12.0667,12.0537,12.0667,130700.0
2005-06-28 12:25:00,27.81,27.82,27.79,27.8,256800.0,12.0667,12.0711,12.0581,12.0624,256800.0
2005-06-28 12:30:00,27.79,27.81,27.78,27.79,653300.0,12.0581,12.0667,12.0537,12.0581,653300.0
2005-06-28 12:35:00,27.79,27.82,27.79,27.82,418100.0,12.0581,12.0711,12.0581,12.0711,418100.0
2005-06-28 12:40:00,27.81,27.82,27.8,27.8,355700.0,12.0667,12.0711,12.0624,12.0624,355700.0
2005-06-28 12:45:00,27.8,27.82,27.8,27.82,248900.0,12.0624,12.0711,12.0624,12.0711,248900.0
2005-06-28 12:50:00,27.82,27.84,27.81,27.82,336800.0,12.0711,12.0798,12.0667,12.0711,336800.0
2005-06-28 12:55:00,27.82,27.84,27.82,27.83,98600.0,12.0711,12.0798,12.0711,12.0754,98600.0
2005-06-28 13:00:00,27.83,27.84,27.8,27.81,301300.0,12.0754,12.0798,12.0624,12.0667,301300.0
2005-06-28 13:05:00,27.82,27.85,27.81,27.84,214300.0,12.0711,12.0841,12.0667,12.0798,214300.0
2005-06-28 13:10:00,27.85,27.89,27.84,27.88,346900.0,12.0841,12.1015,12.0798,12.0971,346900.0
2005-06-28 13:15:00,27.87,27.9,27.87,27.88,187000.0,12.0928,12.1058,12.0928,12.0971,187000.0
2005-06-28 13:20:00,27.88,27.9,27.87,27.88,310700.0,12.0971,12.1058,12.0928,12.0971,310700.0
2005-06-28 13:25:00,27.88,27.88,27.84,27.84,105700.0,12.0971,12.0971,12.0798,12.0798,105700.0
2005-06-28 13:30:00,27.84,27.86,27.83,27.85,316000.0,12.0798,12.0884,12.0754,12.0841,316000.0
2005-06-28 13:35:00,27.85,27.88,27.84,27.85,269000.0,12.0841,12.0971,12.0798,12.0841,269000.0
2005-06-28 13:40:00,27.84,27.86,27.83,27.85,453600.0,12.0798,12.0884,12.0754,12.0841,453600.0
2005-06-28 13:45:00,27.85,27.87,27.83,27.86,620300.0,12.0841,12.0928,12.0754,12.0884,620300.0
2005-06-28 13:50:00,27.85,27.88,27.85,27.86,217500.0,12.0841,12.0971,12.0841,12.0884,217500.0
2005-06-28 13:55:00,27.86,27.86,27.83,27.83,128900.0,12.0884,12.0884,12.0754,12.0754,128900.0
2005-06-28 14:00:00,27.84,27.85,27.83,27.84,240100.0,12.0798,12.0841,12.0754,12.0798,240100.0
2005-06-28 14:05:00,27.84,27.88,27.83,27.87,468200.0,12.0798,12.0971,12.0754,12.0928,468200.0
2005-06-28 14:10:00,27.87,27.88,27.86,27.87,210100.0,12.0928,12.0971,12.0884,12.0928,210100.0
2005-06-28 14:15:00,27.87,27.87,27.84,27.85,236100.0,12.0928,12.0928,12.0798,12.0841,236100.0
2005-06-28 14:20:00,27.84,27.87,27.84,27.85,314500.0,12.0798,12.0928,12.0798,12.0841,314500.0
2005-06-28 14:25:00,27.86,27.86,27.83,27.83,374700.0,12.0884,12.0884,12.0754,12.0754,374700.0
2005-06-28 14:30:00,27.84,27.86,27.83,27.84,278500.0,12.0798,12.0884,12.0754,12.0798,278500.0
2005-06-28 14:35:00,27.84,27.85,27.82,27.83,408300.0,12.0798,12.0841,12.0711,12.0754,408300.0
2005-06-28 14:40:00,27.83,27.84,27.82,27.83,468300.0,12.0754,12.0798,12.0711,12.0754,468300.0
2005-06-28 14:45:00,27.83,27.86,27.83,27.85,424600.0,12.0754,12.0884,12.0754,12.0841,424600.0
2005-06-28 14:50:00,27.85,27.87,27.83,27.84,395000.0,12.0841,12.0928,12.0754,12.0798,395000.0
2005-06-28 14:55:00,27.84,27.85,27.84,27.85,172400.0,12.0798,12.0841,12.0798,12.0841,172400.0
2005-06-28 15:00:00,27.85,27.85,27.83,27.83,380500.0,12.0841,12.0841,12.0754,12.0754,380500.0
2005-06-28 15:05:00,27.83,27.86,27.82,27.85,784000.0,12.0754,12.0884,12.0711,12.0841,784000.0
2005-06-28 15:10:00,27.85,27.86,27.83,27.85,341900.0,12.0841,12.0884,12.0754,12.0841,341900.0
2005-06-28 15:15:00,27.86,27.86,27.82,27.83,183300.0,12.0884,12.0884,12.0711,12.0754,183300.0
2005-06-28 15:20:00,27.82,27.84,27.82,27.83,227700.0,12.0711,12.0798,12.0711,12.0754,227700.0
2005-06-28 15:25:00,27.84,27.84,27.82,27.82,236300.0,12.0798,12.0798,12.0711,12.0711,236300.0
2005-06-28 15:30:00,27.83,27.83,27.81,27.81,465300.0,12.0754,12.0754,12.0667,12.0667,465300.0
2005-06-28 15:35:00,27.82,27.83,27.81,27.83,279300.0,12.0711,12.0754,12.0667,12.0754,279300.0
2005-06-28 15:40:00,27.83,27.85,27.82,27.83,419900.0,12.0754,12.0841,12.0711,12.0754,419900.0
2005-06-28 15:45:00,27.84,27.84,27.81,27.83,435100.0,12.0798,12.0798,12.0667,12.0754,435100.0
2005-06-28 15:50:00,27.83,27.85,27.81,27.83,587700.0,12.0754,12.0841,12.0667,12.0754,587700.0
2005-06-28 15:55:00,27.83,27.89,27.83,27.88,669000.0,12.0754,12.1015,12.0754,12.0971,669000.0
2005-06-29 09:30:00,28.0,28.0,27.89,27.9,634600.0,12.1492,12.1492,12.1015,12.1058,634600.0
2005-06-29 09:35:00,27.91,27.93,27.89,27.91,183700.0,12.1101,12.1188,12.1015,12.1101,183700.0
2005-06-29 09:40:00,27.91,27.96,27.91,27.94,267400.0,12.1101,12.1318,12.1101,12.1231,267400.0
2005-06-29 09:45:00,27.94,28.0,27.93,27.94,790700.0,12.1231,12.1492,12.1188,12.1231,790700.0
2005-06-29 09:50:00,27.93,27.96,27.92,27.93,186800.0,12.1188,12.1318,12.1145,12.1188,186800.0
2005-06-29 09:55:00,27.94,27.95,27.92,27.93,256600.0,12.1231,12.1275,12.1145,12.1188,256600.0
2005-06-29 10:00:00,27.93,27.96,27.88,27.89,1573100.0,12.1188,12.1318,12.0971,12.1015,1573100.0
2005-06-29 10:05:00,27.89,27.9,27.87,27.87,339300.0,12.1015,12.1058,12.0928,12.0928,339300.0
2005-06-29 10:10:00,27.87,27.88,27.8,27.8,404000.0,12.0928,12.0971,12.0624,12.0624,404000.0
2005-06-29 10:15:00,27.8,27.83,27.78,27.81,774700.0,12.0624,12.0754,12.0537,12.0667,774700.0
2005-06-29 10:20:00,27.81,27.85,27.8,27.83,135600.0,12.0667,12.0841,12.0624,12.0754,135600.0
2005-06-29 10:25:00,27.83,27.87,27.81,27.86,241600.0,12.0754,12.0928,12.0667,12.0884,241600.0
2005-06-29 10:30:00,27.85,27.87,27.82,27.85,643500.0,12.0841,12.0928,12.0711,12.0841,643500.0
2005-06-29 10:35:00,27.85,27.86,27.82,27.84,148200.0,12.0841,12.0884,12.0711,12.0798,148200.0
2005-06-29 10:40:00,27.84,27.85,27.81,27.84,470400.0,12.0798,12.0841,12.0667,12.0798,470400.0
2005-06-29 10:45:00,27.84,27.87,27.83,27.85,452100.0,12.0798,12.0928,12.0754,12.0841,452100.0
2005-06-29 10:50:00,27.86,27.86,27.81,27.84,188800.0,12.0884,12.0884,12.0667,12.0798,188800.0
2005-06-29 10:55:00,27.84,27.84,27.82,27.82,115000.0,12.0798,12.0798,12.0711,12.0711,115000.0
2005-06-29 11:00:00,27.81,27.84,27.81,27.83,378300.0,12.0667,12.0798,12.0667,12.0754,378300.0
2005-06-29 11:05:00,27.84,27.85,27.83,27.83,142000.0,12.0798,12.0841,12.0754,12.0754,142000.0
2005-06-29 11:10:00,27.83,27.84,27.82,27.84,102500.0,12.0754,12.0798,12.0711,12.0798,102500.0
2005-06-29 11:15:00,27.84,27.84,27.82,27.82,215000.0,12.0798,12.0798,12.0711,12.0711,215000.0
2005-06-29 11:20:00,27.83,27.84,27.82,27.84,148000.0,12.0754,12.0798,12.0711,12.0798,148000.0
2005-06-29 11:25:00,27.82,27.87,27.82,27.84,326600.0,12.0711,12.0928,12.0711,12.0798,326600.0
2005-06-29 11:30:00,27.84,27.87,27.83,27.85,515500.0,12.0798,12.0928,12.0754,12.0841,515500.0
2005-06-29 11:35:00,27.84,27.86,27.81,27.82,169000.0,12.0798,12.0884,12.0667,12.0711,169000.0
2005-06-29 11:40:00,27.82,27.86,27.81,27.82,389200.0,12.0711,12.0884,12.0667,12.0711,389200.0
2005-06-29 11:45:00,27.83,27.83,27.8,27.83,217200.0,12.0754,12.0754,12.0624,12.0754,217200.0
2005-06-29 11:50:00,27.83,27.85,27.82,27.84,173600.0,12.0754,12.0841,12.0711,12.0798,173600.0
2005-06-29 11:55:00,27.83,27.86,27.83,27.84,308400.0,12.0754,12.0884,12.0754,12.0798,308400.0
2005-06-29 12:00:00,27.84,27.86,27.83,27.86,330800.0,12.0798,12.0884,12.0754,12.0884,330800.0
2005-06-29 12:05:00,27.85,27.87,27.84,27.86,248200.0,12.0841,12.0928,12.0798,12.0884,248200.0
2005-06-29 12:10:00,27.86,27.9,27.86,27.87,317300.0,12.0884,12.1058,12.0884,12.0928,317300.0
2005-06-29 12:15:00,27.87,27.93,27.87,27.88,253700.0,12.0928,12.1188,12.0928,12.0971,253700.0
2005-06-29 12:20:00,27.88,27.92,27.88,27.92,175700.0,12.0971,12.1145,12.0971,12.1145,175700.0
2005-06-29 12:25:00,27.91,27.99,27.91,27.92,494100.0,12.1101,12.1448,12.1101,12.1145,494100.0
2005-06-29 12:30:00,27.91,27.95,27.91,27.93,197900.0,12.1101,12.1275,12.1101,12.1188,197900.0
2005-06-29 12:35:00,27.93,27.94,27.92,27.94,297500.0,12.1188,12.1231,12.1145,12.1231,297500.0
2005-06-29 12:40:00,27.94,27.96,27.93,27.94,268800.0,12.1231,12.1318,12.1188,12.1231,268800.0
2005-06-29 12:45:00,27.95,27.97,27.93,27.94,318800.0,12.1275,12.1362,12.1188,12.1231,318800.0
2005-06-29 12:50:00,27.94,27.98,27.94,27.96,150700.0,12.1231,12.1405,12.1231,12.1318,150700.0
2005-06-29 12:55:00,27.96,27.96,27.93,27.94,314500.0,12.1318,12.1318,12.1188,12.1231,314500.0
2005-06-29 13:00:00,27.94,27.95,27.89,27.9,183100.0,12.1231,12.1275,12.1015,12.1058,183100.0
2005-06-29 13:05:00,27.91,27.91,27.86,27.9,128800.0,12.1101,12.1101,12.0884,12.1058,128800.0
2005-06-29 13:10:00,27.9,27.91,27.87,27.88,282100.0,12.1058,12.1101,12.0928,12.0971,282100.0
2005-06-29 13:15:00,27.88,27.89,27.86,27.87,123100.0,12.0971,12.1015,12.0884,12.0928,123100.0
2005-06-29 13:20:00,27.87,27.9,27.87,27.89,53900.0,12.0928,12.1058,12.0928,12.1015,53900.0
2005-06-29 13:25:00,27.88,27.92,27.88,27.92,46600.0,12.0971,12.1145,12.0971,12.1145,46600.0
2005-06-29 13:30:00,27.92,27.93,27.91,27.92,112400.0,12.1145,12.1188,12.1101,12.1145,112400.0
2005-06-29 13:35:00,27.92,27.93,27.9,27.93,226900.0,12.1145,12.1188,12.1058,12.1188,226900.0
2005-06-29 13:40:00,27.93,27.96,27.92,27.95,201100.0,12.1188,12.1318,12.1145,12.1275,201100.0
2005-06-29 13:45:00,27.94,27.96,27.92,27.93,292100.0,12.1231,12.1318,12.1145,12.1188,292100.0
2005-06-29 13:50:00,27.93,27.94,27.9,27.93,268100.0,12.1188,12.1231,12.1058,12.1188,268100.0
2005-06-29 13:55:00,27.94,27.94,27.91,27.93,469600.0,12.1231,12.1231,12.1101,12.1188,469600.0
2005-06-29 14:00:00,27.94,27.95,27.92,27.93,252100.0,12.1231,12.1275,12.1145,12.1188,252100.0
2005-06-29 14:05:00,27.94,27.95,27.93,27.94,296100.0,12.1231,12.1275,12.1188,12.1231,296100.0
2005-06-29 14:10:00,27.94,27.98,27.94,27.98,293900.0,12.1231,12.1405,12.1231,12.1405,293900.0
2005-06-29 14:15:00,27.97,27.98,27.94,27.94,114300.0,12.1362,12.1405,12.1231,12.1231,114300.0
2005-06-29 14:20:00,27.95,27.95,27.91,27.92,130300.0,12.1275,12.1275,12.1101,12.1145,130300.0
2005-06-29 14:25:00,27.91,27.92,27.88,27.89,167200.0,12.1101,12.1145,12.0971,12.1015,167200.0
2005-06-29 14:30:00,27.89,27.93,27.89,27.91,174700.0,12.1015,12.1188,12.1015,12.1101,174700.0
2005-06-29 14:35:00,27.91,27.92,27.88,27.89,221600.0,12.1101,12.1145,12.0971,12.1015,221600.0
2005-06-29 14:40:00,27.88,27.91,27.87,27.88,164500.0,12.0971,12.1101,12.0928,12.0971,164500.0
2005-06-29 14:45:00,27.88,27.93,27.87,27.89,394600.0,12.0971,12.1188,12.0928,12.1015,394600.0
2005-06-29 14:50:00,27.89,27.89,27.86,27.87,164900.0,12.1015,12.1015,12.0884,12.0928,164900.0
2005-06-29 14:55:00,27.87,27.87,27.84,27.85,306200.0,12.0928,12.0928,12.0798,12.0841,306200.0
2005-06-29 15:00:00,27.85,27.9,27.84,27.89,565700.0,12.0841,12.1058,12.0798,12.1015,565700.0
2005-06-29 15:05:00,27.9,27.9,27.85,27.86,253300.0,12.1058,12.1058,12.0841,12.0884,253300.0
2005-06-29 15:10:00,27.85,27.88,27.85,27.87,211000.0,12.0841,12.0971,12.0841,12.0928,211000.0
2005-06-29 15:15:00,27.87,27.9,27.87,27.89,172600.0,12.0928,12.1058,12.0928,12.1015,172600.0
2005-06-29 15:20:00,27.89,27.91,27.87,27.88,245700.0,12.1015,12.1101,12.0928,12.0971,245700.0
2005-06-29 15:25:00,27.87,27.89,27.86,27.87,247600.0,12.0928,12.1015,12.0884,12.0928,247600.0
2005-06-29 15:30:00,27.87,27.91,27.87,27.9,198100.0,12.0928,12.1101,12.0928,12.1058,198100.0
2005-06-29 15:35:00,27.9,27.92,27.89,27.89,207900.0,12.1058,12.1145,12.1015,12.1015,207900.0
2005-06-29 15:40:00,27.9,27.9,27.87,27.88,190700.0,12.1058,12.1058,12.0928,12.0971,190700.0
2005-06-29 15:45:00,27.87,27.89,27.86,27.88,319900.0,12.0928,12.1015,12.0884,12.0971,319900.0
2005-06-29 15:50:00,27.87,27.89,27.84,27.84,244900.0,12.0928,12.1015,12.0798,12.0798,244900.0
2005-06-29 15:55:00,27.84,27.85,27.76,27.81,739800.0,12.0798,12.0841,12.045,12.0667,739800.0
2005-06-30 09:30:00,27.61,27.82,27.61,27.66,1355100.0,11.98,12.0711,11.98,12.0017,1355100.0
2005-06-30 09:35:00,27.66,27.72,27.64,27.68,530500.0,12.0017,12.0277,11.993,12.0103,530500.0
2005-06-30 09:40:00,27.69,27.71,27.68,27.7,496100.0,12.0147,12.0234,12.0103,12.019,496100.0
2005-06-30 09:45:00,27.7,27.75,27.7,27.7,472200.0,12.019,12.0407,12.019,12.019,472200.0
2005-06-30 09:50:00,27.7,27.72,27.68,27.71,520000.0,12.019,12.0277,12.0103,12.0234,520000.0
2005-06-30 09:55:00,27.71,27.72,27.69,27.7,345800.0,12.0234,12.0277,12.0147,12.019,345800.0
2005-06-30 10:00:00,27.69,27.7,27.67,27.68,233300.0,12.0147,12.019,12.006,12.0103,233300.0
2005-06-30 10:05:00,27.68,27.69,27.66,27.69,1009200.0,12.0103,12.0147,12.0017,12.0147,1009200.0
2005-06-30 10:10:00,27.69,27.7,27.64,27.67,323200.0,12.0147,12.019,11.993,12.006,323200.0
2005-06-30 10:15:00,27.67,27.7,27.61,27.63,406900.0,12.006,12.019,11.98,11.9886,406900.0
2005-06-30 10:20:00,27.64,27.69,27.64,27.68,309400.0,11.993,12.0147,11.993,12.0103,309400.0
2005-06-30 10:25:00,27.68,27.69,27.66,27.67,697900.0,12.0103,12.0147,12.0017,12.006,697900.0
2005-06-30 10:30:00,27.68,27.74,27.67,27.7,1647300.0,12.0103,12.0364,12.006,12.019,1647300.0
2005-06-30 10:35:00,27.7,27.73,27.68,27.71,334000.0,12.019,12.032,12.0103,12.0234,334000.0
2005-06-30 10:40:00,27.71,27.74,27.69,27.71,329600.0,12.0234,12.0364,12.0147,12.0234,329600.0
2005-06-30 10:45:00,27.71,27.73,27.7,27.7,157900.0,12.0234,12.032,12.019,12.019,157900.0
2005-06-30 10:50:00,27.7,27.71,27.67,27.7,382300.0,12.019,12.0234,12.006,12.019,382300.0
2005-06-30 10:55:00,27.69,27.7,27.66,27.68,487200.0,12.0147,12.019,12.0017,12.0103,487200.0
2005-06-30 11:00:00,27.68,27.71,27.67,27.69,531500.0,12.0103,12.0234,12.006,12.0147,531500.0
2005-06-30 11:05:00,27.69,27.7,27.66,27.69,461200.0,12.0147,12.019,12.0017,12.0147,461200.0
2005-06-30 11:10:00,27.68,27.7,27.67,27.7,301500.0,12.0103,12.019,12.006,12.019,301500.0
2005-06-30 11:15:00,27.69,27.72,27.68,27.68,417200.0,12.0147,12.0277,12.0103,12.0103,417200.0
2005-06-30 11:20:00,27.68,27.7,27.67,27.68,264900.0,12.0103,12.019,12.006,12.0103,264900.0
2005-06-30 11:25:00,27.68,27.69,27.65,27.67,218200.0,12.0103,12.0147,11.9973,12.006,218200.0
2005-06-30 11:30:00,27.66,27.7,27.66,27.68,209500.0,12.0017,12.019,12.0017,12.0103,209500.0
2005-06-30 11:35:00,27.69,27.7,27.67,27.69,153600.0,12.0147,12.019,12.006,12.0147,153600.0
2005-06-30 11:40:00,27.69,27.7,27.68,27.68,1141300.0,12.0147,12.019,12.0103,12.0103,1141300.0
2005-06-30 11:45:00,27.68,27.69,27.66,27.67,441900.0,12.0103,12.0147,12.0017,12.006,441900.0
2005-06-30 11:50:00,27.66,27.69,27.66,27.68,315300.0,12.0017,12.0147,12.0017,12.0103,315300.0
2005-06-30 11:55:00,27.67,27.69,27.65,27.66,288100.0,12.006,12.0147,11.9973,12.0017,288100.0
2005-06-30 12:00:00,27.66,27.67,27.65,27.66,115200.0,12.0017,12.006,11.9973,12.0017,115200.0
2005-06-30 12:05:00,27.66,27.67,27.65,27.66,163800.0,12.0017,12.006,11.9973,12.0017,163800.0
2005-06-30 12:10:00,27.65,27.66,27.64,27.65,287000.0,11.9973,12.0017,11.993,11.9973,287000.0
2005-06-30 12:15:00,27.65,27.66,27.6,27.6,339000.0,11.9973,12.0017,11.9756,11.9756,339000.0
2005-06-30 12:20:00,27.6,27.61,27.54,27.54,366700.0,11.9756,11.98,11.9496,11.9496,366700.0
2005-06-30 12:25:00,27.54,27.57,27.53,27.56,346600.0,11.9496,11.9626,11.9452,11.9583,346600.0
2005-06-30 12:30:00,27.56,27.6,27.56,27.59,291400.0,11.9583,11.9756,11.9583,11.9713,291400.0
2005-06-30 12:35:00,27.6,27.65,27.59,27.6,314600.0,11.9756,11.9973,11.9713,11.9756,314600.0
2005-06-30 12:40:00,27.6,27.62,27.57,27.61,193800.0,11.9756,11.9843,11.9626,11.98,193800.0
2005-06-30 12:45:00,27.61,27.61,27.58,27.6,264800.0,11.98,11.98,11.9669,11.9756,264800.0
2005-06-30 12:50:00,27.59,27.6,27.57,27.57,137100.0,11.9713,11.9756,11.9626,11.9626,137100.0
2005-06-30 12:55:00,27.58,27.6,27.57,27.59,341600.0,11.9669,11.9756,11.9626,11.9713,341600.0
2005-06-30 13:00:00,27.59,27.6,27.56,27.57,320000.0,11.9713,11.9756,11.9583,11.9626,320000.0
2005-06-30 13:05:00,27.57,27.6,27.56,27.6,348600.0,11.9626,11.9756,11.9583,11.9756,348600.0
2005-06-30 13:10:00,27.6,27.64,27.57,27.62,301200.0,11.9756,11.993,11.9626,11.9843,301200.0
2005-06-30 13:15:00,27.62,27.64,27.61,27.62,268700.0,11.9843,11.993,11.98,11.9843,268700.0
2005-06-30 13:20:00,27.62,27.62,27.6,27.62,234300.0,11.9843,11.9843,11.9756,11.9843,234300.0
2005-06-30 13:25:00,27.62,27.62,27.61,27.61,75600.0,11.9843,11.9843,11.98,11.98,75600.0
2005-06-30 13:30:00,27.61,27.62,27.6,27.6,356000.0,11.98,11.9843,11.9756,11.9756,356000.0
2005-06-30 13:35:00,27.6,27.6,27.59,27.6,510900.0,11.9756,11.9756,11.9713,11.9756,510900.0
2005-06-30 13:40:00,27.59,27.61,27.56,27.56,250800.0,11.9713,11.98,11.9583,11.9583,250800.0
2005-06-30 13:45:00,27.57,27.58,27.55,27.55,162100.0,11.9626,11.9669,11.9539,11.9539,162100.0
2005-06-30 13:50:00,27.55,27.58,27.55,27.57,236100.0,11.9539,11.9669,11.9539,11.9626,236100.0
2005-06-30 13:55:00,27.57,27.58,27.56,27.58,161800.0,11.9626,11.9669,11.9583,11.9669,161800.0
2005-06-30 14:00:00,27.58,27.58,27.56,27.58,197300.0,11.9669,11.9669,11.9583,11.9669,197300.0
2005-06-30 14:05:00,27.58,27.6,27.57,27.58,342900.0,11.9669,11.9756,11.9626,11.9669,342900.0
2005-06-30 14:10:00,27.58,27.62,27.57,27.61,310100.0,11.9669,11.9843,11.9626,11.98,310100.0
2005-06-30 14:15:00,27.62,27.65,27.57,27.62,464600.0,11.9843,11.9973,11.9626,11.9843,464600.0
2005-06-30 14:20:00,27.62,27.62,27.55,27.58,386600.0,11.9843,11.9843,11.9539,11.9669,386600.0
2005-06-30 14:25:00,27.58,27.6,27.55,27.57,341100.0,11.9669,11.9756,11.9539,11.9626,341100.0
2005-06-30 14:30:00,27.58,27.59,27.52,27.55,448100.0,11.9669,11.9713,11.9409,11.9539,448100.0
2005-06-30 14:35:00,27.54,27.58,27.52,27.55,489700.0,11.9496,11.9669,11.9409,11.9539,489700.0
2005-06-30 14:40:00,27.55,27.55,27.52,27.53,499200.0,11.9539,11.9539,11.9409,11.9452,499200.0
2005-06-30 14:45:00,27.52,27.56,27.52,27.53,575200.0,11.9409,11.9583,11.9409,11.9452,575200.0
2005-06-30 14:50:00,27.53,27.54,27.5,27.51,376400.0,11.9452,11.9496,11.9322,11.9366,376400.0
2005-06-30 14:55:00,27.51,27.53,27.5,27.51,571500.0,11.9366,11.9452,11.9322,11.9366,571500.0
2005-06-30 15:00:00,27.51,27.53,27.49,27.53,1033400.0,11.9366,11.9452,11.9279,11.9452,1033400.0
2005-06-30 15:05:00,27.53,27.55,27.51,27.53,591300.0,11.9452,11.9539,11.9366,11.9452,591300.0
2005-06-30 15:10:00,27.53,27.54,27.5,27.52,529900.0,11.9452,11.9496,11.9322,11.9409,529900.0
2005-06-30 15:15:00,27.52,27.53,27.5,27.53,322300.0,11.9409,11.9452,11.9322,11.9452,322300.0
2005-06-30 15:20:00,27.53,27.55,27.51,27.52,574200.0,11.9452,11.9539,11.9366,11.9409,574200.0
2005-06-30 15:25:00,27.52,27.54,27.51,27.53,666700.0,11.9409,11.9496,11.9366,11.9452,666700.0
2005-06-30 15:30:00,27.53,27.54,27.51,27.53,394900.0,11.9452,11.9496,11.9366,11.9452,394900.0
2005-06-30 15:35:00,27.54,27.56,27.51,27.54,706000.0,11.9496,11.9583,11.9366,11.9496,706000.0
2005-06-30 15:40:00,27.53,27.6,27.52,27.53,908400.0,11.9452,11.9756,11.9409,11.9452,908400.0
2005-06-30 15:45:00,27.53,27.56,27.52,27.54,600000.0,11.9452,11.9583,11.9409,11.9496,600000.0
2005-06-30 15:50:00,27.55,27.6,27.54,27.59,859700.0,11.9539,11.9756,11.9496,11.9713,859700.0
2005-06-30 15:55:00,27.59,27.6,27.55,27.58,1086000.0,11.9713,11.9756,11.9539,11.9669,1086000.0
2005-07-01 09:30:00,27.4,27.41,26.74,26.95,1708600.0,11.8888,11.8932,11.6025,11.6936,1708600.0
2005-07-01 09:35:00,26.98,27.2,26.83,27.05,1352700.0,11.7066,11.8021,11.6415,11.737,1352700.0
2005-07-01 09:40:00,26.85,27.09,26.85,27.05,886300.0,11.6502,11.7543,11.6502,11.737,886300.0
2005-07-01 09:45:00,27.05,27.17,27.05,27.1,1514000.0,11.737,11.789,11.737,11.7587,1514000.0
2005-07-01 09:50:00,27.11,27.16,27.08,27.12,857500.0,11.763,11.7847,11.75,11.7673,857500.0
2005-07-01 09:55:00,27.13,27.13,26.99,26.99,1111600.0,11.7717,11.7717,11.7109,11.7109,1111600.0
2005-07-01 10:00:00,27.0,27.04,26.94,26.98,930700.0,11.7153,11.7326,11.6892,11.7066,930700.0
2005-07-01 10:05:00,26.97,27.04,26.95,27.03,1689700.0,11.7023,11.7326,11.6936,11.7283,1689700.0
2005-07-01 10:10:00,27.03,27.07,26.99,27.04,1269600.0,11.7283,11.7457,11.7109,11.7326,1269600.0
2005-07-01 10:15:00,27.04,27.11,27.04,27.07,942600.0,11.7326,11.763,11.7326,11.7457,942600.0
2005-07-01 10:20:00,27.07,27.08,27.03,27.03,633300.0,11.7457,11.75,11.7283,11.7283,633300.0
2005-07-01 10:25:00,27.03,27.06,26.95,27.06,644800.0,11.7283,11.7413,11.6936,11.7413,644800.0
2005-07-01 10:30:00,27.06,27.11,27.05,27.07,603300.0,11.7413,11.763,11.737,11.7457,603300.0
2005-07-01 10:35:00,27.08,27.08,27.05,27.06,386900.0,11.75,11.75,11.737,11.7413,386900.0
2005-07-01 10:40:00,27.07,27.08,27.05,27.07,286500.0,11.7457,11.75,11.737,11.7457,286500.0
2005-07-01 10:45:00,27.07,27.07,27.04,27.07,421800.0,11.7457,11.7457,11.7326,11.7457,421800.0
2005-07-01 10:50:00,27.05,27.06,27.03,27.04,562400.0,11.737,11.7413,11.7283,11.7326,562400.0
2005-07-01 10:55:00,27.04,27.06,27.02,27.03,278400.0,11.7326,11.7413,11.724,11.7283,278400.0
2005-07-01 11:00:00,27.02,27.03,27.0,27.0,896700.0,11.724,11.7283,11.7153,11.7153,896700.0
2005-07-01 11:05:00,27.0,27.05,26.99,27.03,975800.0,11.7153,11.737,11.7109,11.7283,975800.0
2005-07-01 11:10:00,27.03,27.07,27.03,27.05,451900.0,11.7283,11.7457,11.7283,11.737,451900.0
2005-07-01 11:15:00,27.06,27.07,27.02,27.02,421300.0,11.7413,11.7457,11.724,11.724,421300.0
2005-07-01 11:20:00,27.02,27.05,27.01,27.04,357700.0,11.724,11.737,11.7196,11.7326,357700.0
2005-07-01 11:25:00,27.03,27.05,27.02,27.03,446000.0,11.7283,11.737,11.724,11.7283,446000.0
2005-07-01 11:30:00,27.04,27.05,27.02,27.04,329600.0,11.7326,11.737,11.724,11.7326,329600.0
2005-07-01 11:35:00,27.03,27.05,27.02,27.04,292700.0,11.7283,11.737,11.724,11.7326,292700.0
2005-07-01 11:40:00,27.04,27.05,27.0,27.0,599000.0,11.7326,11.737,11.7153,11.7153,599000.0
2005-07-01 11:45:00,27.01,27.02,26.98,26.98,191200.0,11.7196,11.724,11.7066,11.7066,191200.0
2005-07-01 11:50:00,26.99,26.99,26.94,26.97,419900.0,11.7109,11.7109,11.6892,11.7023,419900.0
2005-07-01 11:55:00,26.96,27.0,26.95,26.98,790800.0,11.6979,11.7153,11.6936,11.7066,790800.0
2005-07-01 12:00:00,26.98,27.02,26.98,27.02,348200.0,11.7066,11.724,11.7066,11.724,348200.0
2005-07-01 12:05:00,27.02,27.02,26.97,27.0,288900.0,11.724,11.724,11.7023,11.7153,288900.0
2005-07-01 12:10:00,27.01,27.02,27.0,27.01,267500.0,11.7196,11.724,11.7153,11.7196,267500.0
2005-07-01 12:15:00,27.02,27.02,27.0,27.0,1111700.0,11.724,11.724,11.7153,11.7153,1111700.0
2005-07-01 12:20:00,27.0,27.04,27.0,27.01,794000.0,11.7153,11.7326,11.7153,11.7196,794000.0
2005-07-01 12:25:00,27.01,27.01,26.98,27.01,314500.0,11.7196,11.7196,11.7066,11.7196,314500.0
2005-07-01 12:30:00,27.0,27.02,26.95,27.01,230000.0,11.7153,11.724,11.6936,11.7196,230000.0
2005-07-01 12:35:00,27.01,27.02,27.0,27.0,258000.0,11.7196,11.724,11.7153,11.7153,258000.0
2005-07-01 12:40:00,27.01,27.02,27.0,27.01,445900.0,11.7196,11.724,11.7153,11.7196,445900.0
2005-07-01 12:45:00,27.01,27.02,27.0,27.0,291100.0,11.7196,11.724,11.7153,11.7153,291100.0
2005-07-01 12:50:00,27.0,27.02,27.0,27.01,244300.0,11.7153,11.724,11.7153,11.7196,244300.0
2005-07-01 12:55:00,27.02,27.03,27.0,27.01,386500.0,11.724,11.7283,11.7153,11.7196,386500.0
2005-07-01 13:00:00,27.01,27.02,26.99,27.0,624800.0,11.7196,11.724,11.7109,11.7153,624800.0
2005-07-01 13:05:00,27.0,27.02,26.99,26.99,293800.0,11.7153,11.724,11.7109,11.7109,293800.0
2005-07-01 13:10:00,26.99,27.02,26.99,27.01,342600.0,11.7109,11.724,11.7109,11.7196,342600.0
2005-07-01 13:15:00,27.02,27.07,27.01,27.07,232500.0,11.724,11.7457,11.7196,11.7457,232500.0
2005-07-01 13:20:00,27.06,27.07,27.04,27.05,349100.0,11.7413,11.7457,11.7326,11.737,349100.0
2005-07-01 13:25:00,27.05,27.08,27.05,27.05,154300.0,11.737,11.75,11.737,11.737,154300.0
2005-07-01 13:30:00,27.05,27.07,27.05,27.07,254100.0,11.737,11.7457,11.737,11.7457,254100.0
2005-07-01 13:35:00,27.06,27.07,27.02,27.06,144000.0,11.7413,11.7457,11.724,11.7413,144000.0
2005-07-01 13:40:00,27.05,27.06,27.03,27.04,183900.0,11.737,11.7413,11.7283,11.7326,183900.0
2005-07-01 13:45:00,27.03,27.05,27.03,27.05,202900.0,11.7283,11.737,11.7283,11.737,202900.0
2005-07-01 13:50:00,27.05,27.05,27.02,27.04,263800.0,11.737,11.737,11.724,11.7326,263800.0
2005-07-01 13:55:00,27.03,27.06,27.02,27.06,217100.0,11.7283,11.7413,11.724,11.7413,217100.0
2005-07-01 14:00:00,27.05,27.07,27.04,27.06,261400.0,11.737,11.7457,11.7326,11.7413,261400.0
2005-07-01 14:05:00,27.06,27.07,27.03,27.05,212300.0,11.7413,11.7457,11.7283,11.737,212300.0
2005-07-01 14:10:00,27.05,27.06,27.03,27.03,285800.0,11.737,11.7413,11.7283,11.7283,285800.0
2005-07-01 14:15:00,27.04,27.05,27.02,27.02,154700.0,11.7326,11.737,11.724,11.724,154700.0
2005-07-01 14:20:00,27.03,27.03,27.01,27.01,460700.0,11.7283,11.7283,11.7196,11.7196,460700.0
2005-07-01 14:25:00,27.01,27.02,27.0,27.01,464900.0,11.7196,11.724,11.7153,11.7196,464900.0
2005-07-01 14:30:00,27.02,27.03,27.0,27.02,115200.0,11.724,11.7283,11.7153,11.724,115200.0
2005-07-01 14:35:00,27.02,27.04,27.01,27.04,113200.0,11.724,11.7326,11.7196,11.7326,113200.0
2005-07-01 14:40:00,27.03,27.04,27.01,27.03,156600.0,11.7283,11.7326,11.7196,11.7283,156600.0
2005-07-01 14:45:00,27.03,27.03,27.01,27.02,225900.0,11.7283,11.7283,11.7196,11.724,225900.0
2005-07-01 14:50:00,27.02,27.04,27.02,27.04,162400.0,11.724,11.7326,11.724,11.7326,162400.0
2005-07-01 14:55:00,27.03,27.05,27.03,27.04,332400.0,11.7283,11.737,11.7283,11.7326,332400.0
2005-07-01 15:00:00,27.04,27.05,27.01,27.02,420400.0,11.7326,11.737,11.7196,11.724,420400.0
2005-07-01 15:05:00,27.02,27.04,27.02,27.03,214400.0,11.724,11.7326,11.724,11.7283,214400.0
2005-07-01 15:10:00,27.03,27.04,27.01,27.01,512500.0,11.7283,11.7326,11.7196,11.7196,512500.0
2005-07-01 15:15:00,27.02,27.03,27.01,27.02,258100.0,11.724,11.7283,11.7196,11.724,258100.0
2005-07-01 15:20:00,27.02,27.03,27.01,27.02,230100.0,11.724,11.7283,11.7196,11.724,230100.0
2005-07-01 15:25:00,27.02,27.03,26.98,27.01,2115300.0,11.724,11.7283,11.7066,11.7196,2115300.0
2005-07-01 15:30:00,27.0,27.05,27.0,27.03,212400.0,11.7153,11.737,11.7153,11.7283,212400.0
2005-07-01 15:35:00,27.03,27.04,27.02,27.03,241500.0,11.7283,11.7326,11.724,11.7283,241500.0
2005-07-01 15:40:00,27.03,27.03,27.01,27.01,369000.0,11.7283,11.7283,11.7196,11.7196,369000.0
2005-07-01 15:45:00,27.01,27.09,27.0,27.09,498900.0,11.7196,11.7543,11.7153,11.7543,498900.0
2005-07-01 15:50:00,27.09,27.13,27.07,27.12,664200.0,11.7543,11.7717,11.7457,11.7673,664200.0
2005-07-01 15:55:00,27.13,27.2,27.11,27.12,769000.0,11.7717,11.8021,11.763,11.7673,769000.0
2005-07-05 09:30:00,27.02,27.04,26.99,27.03,1329500.0,11.724,11.7326,11.7109,11.7283,1329500.0
2005-07-05 09:35:00,27.03,27.17,27.03,27.15,499000.0,11.7283,11.789,11.7283,11.7804,499000.0
2005-07-05 09:40:00,27.15,27.15,27.09,27.1,506500.0,11.7804,11.7804,11.7543,11.7587,506500.0
2005-07-05 09:45:00,27.1,27.15,27.08,27.12,304600.0,11.7587,11.7804,11.75,11.7673,304600.0
2005-07-05 09:50:00,27.12,27.12,27.07,27.1,197600.0,11.7673,11.7673,11.7457,11.7587,197600.0
2005-07-05 09:55:00,27.1,27.12,27.04,27.07,154400.0,11.7587,11.7673,11.7326,11.7457,154400.0
2005-07-05 10:00:00,27.07,27.08,27.03,27.07,241900.0,11.7457,11.75,11.7283,11.7457,241900.0
2005-07-05 10:05:00,27.07,27.09,27.05,27.07,216000.0,11.7457,11.7543,11.737,11.7457,216000.0
2005-07-05 10:10:00,27.07,27.13,27.05,27.1,402800.0,11.7457,11.7717,11.737,11.7587,402800.0
2005-07-05 10:15:00,27.11,27.12,27.08,27.08,184700.0,11.763,11.7673,11.75,11.75,184700.0
2005-07-05 10:20:00,27.07,27.09,27.07,27.07,284700.0,11.7457,11.7543,11.7457,11.7457,284700.0
2005-07-05 10:25:00,27.07,27.1,27.07,27.09,620200.0,11.7457,11.7587,11.7457,11.7543,620200.0
2005-07-05 10:30:00,27.09,27.11,27.07,27.1,554500.0,11.7543,11.763,11.7457,11.7587,554500.0
2005-07-05 10:35:00,27.11,27.11,27.09,27.11,221600.0,11.763,11.763,11.7543,11.763,221600.0
2005-07-05 10:40:00,27.11,27.11,27.06,27.09,325000.0,11.763,11.763,11.7413,11.7543,325000.0
2005-07-05 10:45:00,27.09,27.12,27.08,27.11,263000.0,11.7543,11.7673,11.75,11.763,263000.0
2005-07-05 10:50:00,27.1,27.11,27.09,27.09,215600.0,11.7587,11.763,11.7543,11.7543,215600.0
2005-07-05 10:55:00,27.1,27.1,27.08,27.08,225300.0,11.7587,11.7587,11.75,11.75,225300.0
2005-07-05 11:00:00,27.09,27.1,27.09,27.09,370400.0,11.7543,11.7587,11.7543,11.7543,370400.0
2005-07-05 11:05:00,27.09,27.1,27.07,27.07,208200.0,11.7543,11.7587,11.7457,11.7457,208200.0
2005-07-05 11:10:00,27.07,27.1,27.07,27.09,150800.0,11.7457,11.7587,11.7457,11.7543,150800.0
2005-07-05 11:15:00,27.1,27.1,27.07,27.07,180300.0,11.7587,11.7587,11.7457,11.7457,180300.0
2005-07-05 11:20:00,27.08,27.1,27.05,27.05,477700.0,11.75,11.7587,11.737,11.737,477700.0
2005-07-05 11:25:00,27.04,27.09,27.04,27.09,215900.0,11.7326,11.7543,11.7326,11.7543,215900.0
2005-07-05 11:30:00,27.08,27.09,27.06,27.07,166200.0,11.75,11.7543,11.7413,11.7457,166200.0
2005-07-05 11:35:00,27.06,27.07,27.02,27.05,472600.0,11.7413,11.7457,11.724,11.737,472600.0
2005-07-05 11:40:00,27.06,27.06,27.04,27.05,212900.0,11.7413,11.7413,11.7326,11.737,212900.0
2005-07-05 11:45:00,27.05,27.05,27.04,27.04,346600.0,11.737,11.737,11.7326,11.7326,346600.0
2005-07-05 11:50:00,27.04,27.05,27.03,27.03,91500.0,11.7326,11.737,11.7283,11.7283,91500.0
2005-07-05 11:55:00,27.04,27.04,27.03,27.04,96700.0,11.7326,11.7326,11.7283,11.7326,96700.0
2005-07-05 12:00:00,27.03,27.05,27.03,27.03,100700.0,11.7283,11.737,11.7283,11.7283,100700.0
2005-07-05 12:05:00,27.04,27.04,27.02,27.04,172600.0,11.7326,11.7326,11.724,11.7326,172600.0
2005-07-05 12:10:00,27.04,27.04,27.02,27.03,203100.0,11.7326,11.7326,11.724,11.7283,203100.0
2005-07-05 12:15:00,27.02,27.04,27.02,27.04,204800.0,11.724,11.7326,11.724,11.7326,204800.0
2005-07-05 12:20:00,27.03,27.06,27.03,27.05,646900.0,11.7283,11.7413,11.7283,11.737,646900.0
2005-07-05 12:25:00,27.06,27.13,27.05,27.11,443900.0,11.7413,11.7717,11.737,11.763,443900.0
2005-07-05 12:30:00,27.11,27.13,27.08,27.08,846800.0,11.763,11.7717,11.75,11.75,846800.0
2005-07-05 12:35:00,27.07,27.09,27.07,27.08,179100.0,11.7457,11.7543,11.7457,11.75,179100.0
2005-07-05 12:40:00,27.07,27.08,27.06,27.07,115900.0,11.7457,11.75,11.7413,11.7457,115900.0
2005-07-05 12:45:00,27.08,27.09,27.06,27.06,132900.0,11.75,11.7543,11.7413,11.7413,132900.0
2005-07-05 12:50:00,27.06,27.07,27.04,27.06,1254800.0,11.7413,11.7457,11.7326,11.7413,1254800.0
2005-07-05 12:55:00,27.06,27.08,27.06,27.08,78600.0,11.7413,11.75,11.7413,11.75,78600.0
2005-07-05 13:00:00,27.08,27.08,27.05,27.07,296300.0,11.75,11.75,11.737,11.7457,296300.0
2005-07-05 13:05:00,27.07,27.07,27.06,27.06,128600.0,11.7457,11.7457,11.7413,11.7413,128600.0
2005-07-05 13:10:00,27.07,27.07,27.05,27.06,164500.0,11.7457,11.7457,11.737,11.7413,164500.0
2005-07-05 13:15:00,27.06,27.07,27.05,27.06,76800.0,11.7413,11.7457,11.737,11.7413,76800.0
2005-07-05 13:20:00,27.06,27.07,27.05,27.05,191300.0,11.7413,11.7457,11.737,11.737,191300.0
2005-07-05 13:25:00,27.06,27.07,27.05,27.06,458200.0,11.7413,11.7457,11.737,11.7413,458200.0
2005-07-05 13:30:00,27.06,27.07,27.04,27.05,90000.0,11.7413,11.7457,11.7326,11.737,90000.0
2005-07-05 13:35:00,27.05,27.06,27.05,27.05,108000.0,11.737,11.7413,11.737,11.737,108000.0
2005-07-05 13:40:00,27.06,27.07,27.04,27.05,426200.0,11.7413,11.7457,11.7326,11.737,426200.0
2005-07-05 13:45:00,27.06,27.07,27.04,27.06,167800.0,11.7413,11.7457,11.7326,11.7413,167800.0
2005-07-05 13:50:00,27.07,27.07,27.04,27.06,228800.0,11.7457,11.7457,11.7326,11.7413,228800.0
2005-07-05 13:55:00,27.06,27.06,27.04,27.04,691900.0,11.7413,11.7413,11.7326,11.7326,691900.0
2005-07-05 14:00:00,27.04,27.06,27.04,27.06,112000.0,11.7326,11.7413,11.7326,11.7413,112000.0
2005-07-05 14:05:00,27.06,27.07,27.04,27.06,177500.0,11.7413,11.7457,11.7326,11.7413,177500.0
2005-07-05 14:10:00,27.06,27.07,27.05,27.06,123900.0,11.7413,11.7457,11.737,11.7413,123900.0
2005-07-05 14:15:00,27.05,27.07,27.04,27.06,211700.0,11.737,11.7457,11.7326,11.7413,211700.0
2005-07-05 14:20:00,27.06,27.07,27.04,27.04,476900.0,11.7413,11.7457,11.7326,11.7326,476900.0
2005-07-05 14:25:00,27.05,27.06,27.04,27.06,101200.0,11.737,11.7413,11.7326,11.7413,101200.0
2005-07-05 14:30:00,27.06,27.06,27.03,27.05,141300.0,11.7413,11.7413,11.7283,11.737,141300.0
2005-07-05 14:35:00,27.04,27.07,27.04,27.05,511900.0,11.7326,11.7457,11.7326,11.737,511900.0
2005-07-05 14:40:00,27.06,27.06,27.04,27.05,276400.0,11.7413,11.7413,11.7326,11.737,276400.0
2005-07-05 14:45:00,27.06,27.07,27.04,27.06,229100.0,11.7413,11.7457,11.7326,11.7413,229100.0
2005-07-05 14:50:00,27.06,27.09,27.06,27.07,177900.0,11.7413,11.7543,11.7413,11.7457,177900.0
2005-07-05 14:55:00,27.08,27.08,27.05,27.06,173900.0,11.75,11.75,11.737,11.7413,173900.0
2005-07-05 15:00:00,27.06,27.07,27.04,27.05,251200.0,11.7413,11.7457,11.7326,11.737,251200.0
2005-07-05 15:05:00,27.04,27.06,27.04,27.05,1214000.0,11.7326,11.7413,11.7326,11.737,1214000.0
2005-07-05 15:10:00,27.05,27.05,27.04,27.05,143300.0,11.737,11.737,11.7326,11.737,143300.0
2005-07-05 15:15:00,27.04,27.05,27.04,27.05,144300.0,11.7326,11.737,11.7326,11.737,144300.0
2005-07-05 15:20:00,27.05,27.05,27.03,27.04,259400.0,11.737,11.737,11.7283,11.7326,259400.0
2005-07-05 15:25:00,27.03,27.05,27.02,27.03,353000.0,11.7283,11.737,11.724,11.7283,353000.0
2005-07-05 15:30:00,27.04,27.05,27.03,27.05,179200.0,11.7326,11.737,11.7283,11.737,179200.0
2005-07-05 15:35:00,27.04,27.05,27.04,27.04,151600.0,11.7326,11.737,11.7326,11.7326,151600.0
2005-07-05 15:40:00,27.05,27.05,27.04,27.05,246100.0,11.737,11.737,11.7326,11.737,246100.0
2005-07-05 15:45:00,27.05,27.07,27.04,27.07,707800.0,11.737,11.7457,11.7326,11.7457,707800.0
2005-07-05 15:50:00,27.1,27.1,27.06,27.07,806300.0,11.7587,11.7587,11.7413,11.7457,806300.0
2005-07-05 15:55:00,27.06,27.07,27.02,27.03,344900.0,11.7413,11.7457,11.724,11.7283,344900.0
2005-07-06 09:30:00,27.07,27.07,27.04,27.05,785400.0,11.7457,11.7457,11.7326,11.737,785400.0
2005-07-06 09:35:00,27.05,27.06,27.02,27.03,426400.0,11.737,11.7413,11.724,11.7283,426400.0
2005-07-06 09:40:00,27.03,27.06,27.03,27.05,452600.0,11.7283,11.7413,11.7283,11.737,452600.0
2005-07-06 09:45:00,27.06,27.08,27.01,27.02,538500.0,11.7413,11.75,11.7196,11.724,538500.0
2005-07-06 09:50:00,27.01,27.02,26.96,26.97,642400.0,11.7196,11.724,11.6979,11.7023,642400.0
2005-07-06 09:55:00,26.98,26.98,26.93,26.94,323600.0,11.7066,11.7066,11.6849,11.6892,323600.0
2005-07-06 10:00:00,26.93,26.95,26.86,26.86,676600.0,11.6849,11.6936,11.6545,11.6545,676600.0
2005-07-06 10:05:00,26.86,26.9,26.8,26.84,1016400.0,11.6545,11.6719,11.6285,11.6459,1016400.0
2005-07-06 10:10:00,26.85,26.86,26.76,26.82,611300.0,11.6502,11.6545,11.6111,11.6372,611300.0
2005-07-06 10:15:00,26.82,26.88,26.82,26.85,801400.0,11.6372,11.6632,11.6372,11.6502,801400.0
2005-07-06 10:20:00,26.86,26.86,26.81,26.84,419000.0,11.6545,11.6545,11.6328,11.6459,419000.0
2005-07-06 10:25:00,26.84,26.85,26.81,26.83,485100.0,11.6459,11.6502,11.6328,11.6415,485100.0
2005-07-06 10:30:00,26.82,26.83,26.8,26.83,385700.0,11.6372,11.6415,11.6285,11.6415,385700.0
2005-07-06 10:35:00,26.83,26.83,26.8,26.81,241400.0,11.6415,11.6415,11.6285,11.6328,241400.0
2005-07-06 10:40:00,26.82,26.85,26.81,26.85,410300.0,11.6372,11.6502,11.6328,11.6502,410300.0
2005-07-06 10:45:00,26.85,26.86,26.82,26.82,378000.0,11.6502,11.6545,11.6372,11.6372,378000.0
2005-07-06 10:50:00,26.82,26.84,26.79,26.79,379200.0,11.6372,11.6459,11.6242,11.6242,379200.0
2005-07-06 10:55:00,26.79,26.81,26.77,26.81,300700.0,11.6242,11.6328,11.6155,11.6328,300700.0
2005-07-06 11:00:00,26.81,26.83,26.79,26.79,383400.0,11.6328,11.6415,11.6242,11.6242,383400.0
2005-07-06 11:05:00,26.79,26.8,26.78,26.79,678200.0,11.6242,11.6285,11.6198,11.6242,678200.0
2005-07-06 11:10:00,26.79,26.82,26.77,26.8,278300.0,11.6242,11.6372,11.6155,11.6285,278300.0
2005-07-06 11:15:00,26.79,26.81,26.78,26.8,567400.0,11.6242,11.6328,11.6198,11.6285,567400.0
2005-07-06 11:20:00,26.8,26.85,26.79,26.85,154800.0,11.6285,11.6502,11.6242,11.6502,154800.0
2005-07-06 11:25:00,26.84,26.86,26.82,26.84,183700.0,11.6459,11.6545,11.6372,11.6459,183700.0
2005-07-06 11:30:00,26.84,26.86,26.81,26.81,198900.0,11.6459,11.6545,11.6328,11.6328,198900.0
2005-07-06 11:35:00,26.82,26.85,26.81,26.84,292400.0,11.6372,11.6502,11.6328,11.6459,292400.0
2005-07-06 11:40:00,26.84,26.87,26.84,26.84,140300.0,11.6459,11.6589,11.6459,11.6459,140300.0
2005-07-06 11:45:00,26.84,26.85,26.82,26.82,192100.0,11.6459,11.6502,11.6372,11.6372,192100.0
2005-07-06 11:50:00,26.83,26.83,26.81,26.82,105600.0,11.6415,11.6415,11.6328,11.6372,105600.0
2005-07-06 11:55:00,26.82,26.85,26.82,26.85,231600.0,11.6372,11.6502,11.6372,11.6502,231600.0
2005-07-06 12:00:00,26.84,26.86,26.82,26.83,277500.0,11.6459,11.6545,11.6372,11.6415,277500.0
2005-07-06 12:05:00,26.84,26.89,26.83,26.86,334000.0,11.6459,11.6676,11.6415,11.6545,334000.0
2005-07-06 12:10:00,26.85,26.87,26.85,26.86,124000.0,11.6502,11.6589,11.6502,11.6545,124000.0
2005-07-06 12:15:00,26.86,26.86,26.8,26.81,297600.0,11.6545,11.6545,11.6285,11.6328,297600.0
2005-07-06 12:20:00,26.81,26.83,26.8,26.82,397900.0,11.6328,11.6415,11.6285,11.6372,397900.0
2005-07-06 12:25:00,26.81,26.82,26.79,26.81,208500.0,11.6328,11.6372,11.6242,11.6328,208500.0
2005-07-06 12:30:00,26.8,26.81,26.77,26.8,266400.0,11.6285,11.6328,11.6155,11.6285,266400.0
2005-07-06 12:35:00,26.79,26.8,26.77,26.78,218400.0,11.6242,11.6285,11.6155,11.6198,218400.0
2005-07-06 12:40:00,26.78,26.81,26.78,26.8,275000.0,11.6198,11.6328,11.6198,11.6285,275000.0
2005-07-06 12:45:00,26.8,26.81,26.78,26.8,166300.0,11.6285,11.6328,11.6198,11.6285,166300.0
2005-07-06 12:50:00,26.8,26.81,26.79,26.8,149000.0,11.6285,11.6328,11.6242,11.6285,149000.0
2005-07-06 12:55:00,26.81,26.81,26.79,26.81,127200.0,11.6328,11.6328,11.6242,11.6328,127200.0
2005-07-06 13:00:00,26.81,26.82,26.79,26.8,160500.0,11.6328,11.6372,11.6242,11.6285,160500.0
2005-07-06 13:05:00,26.8,26.81,26.79,26.8,155300.0,11.6285,11.6328,11.6242,11.6285,155300.0
2005-07-06 13:10:00,26.8,26.81,26.78,26.78,135700.0,11.6285,11.6328,11.6198,11.6198,135700.0
2005-07-06 13:15:00,26.78,26.81,26.77,26.77,250800.0,11.6198,11.6328,11.6155,11.6155,250800.0
2005-07-06 13:20:00,26.77,26.8,26.77,26.79,169700.0,11.6155,11.6285,11.6155,11.6242,169700.0
2005-07-06 13:25:00,26.79,26.81,26.79,26.79,229800.0,11.6242,11.6328,11.6242,11.6242,229800.0
2005-07-06 13:30:00,26.79,26.81,26.79,26.8,185600.0,11.6242,11.6328,11.6242,11.6285,185600.0
2005-07-06 13:35:00,26.8,26.81,26.79,26.79,191700.0,11.6285,11.6328,11.6242,11.6242,191700.0
2005-07-06 13:40:00,26.79,26.82,26.79,26.81,135900.0,11.6242,11.6372,11.6242,11.6328,135900.0
2005-07-06 13:45:00,26.81,26.83,26.8,26.8,224100.0,11.6328,11.6415,11.6285,11.6285,224100.0
2005-07-06 13:50:00,26.8,26.81,26.78,26.8,123800.0,11.6285,11.6328,11.6198,11.6285,123800.0
2005-07-06 13:55:00,26.79,26.8,26.77,26.79,130300.0,11.6242,11.6285,11.6155,11.6242,130300.0
2005-07-06 14:00:00,26.79,26.8,26.76,26.78,237400.0,11.6242,11.6285,11.6111,11.6198,237400.0
2005-07-06 14:05:00,26.78,26.79,26.76,26.78,200200.0,11.6198,11.6242,11.6111,11.6198,200200.0
2005-07-06 14:10:00,26.78,26.79,26.77,26.78,101500.0,11.6198,11.6242,11.6155,11.6198,101500.0
2005-07-06 14:15:00,26.79,26.8,26.78,26.79,276700.0,11.6242,11.6285,11.6198,11.6242,276700.0
2005-07-06 14:20:00,26.79,26.8,26.76,26.78,347500.0,11.6242,11.6285,11.6111,11.6198,347500.0
2005-07-06 14:25:00,26.77,26.79,26.76,26.78,212900.0,11.6155,11.6242,11.6111,11.6198,212900.0
2005-07-06 14:30:00,26.78,26.78,26.75,26.75,494900.0,11.6198,11.6198,11.6068,11.6068,494900.0
2005-07-06 14:35:00,26.76,26.79,26.75,26.78,307200.0,11.6111,11.6242,11.6068,11.6198,307200.0
2005-07-06 14:40:00,26.78,26.79,26.77,26.78,218100.0,11.6198,11.6242,11.6155,11.6198,218100.0
2005-07-06 14:45:00,26.78,26.8,26.77,26.79,144900.0,11.6198,11.6285,11.6155,11.6242,144900.0
2005-07-06 14:50:00,26.79,26.8,26.77,26.79,192000.0,11.6242,11.6285,11.6155,11.6242,192000.0
2005-07-06 14:55:00,26.78,26.79,26.77,26.78,301500.0,11.6198,11.6242,11.6155,11.6198,301500.0
2005-07-06 15:00:00,26.78,26.8,26.77,26.78,360500.0,11.6198,11.6285,11.6155,11.6198,360500.0
2005-07-06 15:05:00,26.78,26.8,26.77,26.8,426200.0,11.6198,11.6285,11.6155,11.6285,426200.0
2005-07-06 15:10:00,26.8,26.8,26.77,26.79,631500.0,11.6285,11.6285,11.6155,11.6242,631500.0
2005-07-06 15:15:00,26.8,26.8,26.78,26.79,265900.0,11.6285,11.6285,11.6198,11.6242,265900.0
2005-07-06 15:20:00,26.79,26.81,26.78,26.81,441900.0,11.6242,11.6328,11.6198,11.6328,441900.0
2005-07-06 15:25:00,26.8,26.82,26.78,26.79,476900.0,11.6285,11.6372,11.6198,11.6242,476900.0
2005-07-06 15:30:00,26.79,26.8,26.77,26.79,298400.0,11.6242,11.6285,11.6155,11.6242,298400.0
2005-07-06 15:35:00,26.78,26.79,26.77,26.77,273800.0,11.6198,11.6242,11.6155,11.6155,273800.0
2005-07-06 15:40:00,26.77,26.78,26.73,26.74,381300.0,11.6155,11.6198,11.5981,11.6025,381300.0
2005-07-06 15:45:00,26.74,26.78,26.73,26.74,422900.0,11.6025,11.6198,11.5981,11.6025,422900.0
2005-07-06 15:50:00,26.75,26.76,26.72,26.76,570000.0,11.6068,11.6111,11.5938,11.6111,570000.0
2005-07-06 15:55:00,26.75,26.78,26.74,26.77,616500.0,11.6068,11.6198,11.6025,11.6155,616500.0
2005-07-07 09:30:00,26.58,26.58,26.36,26.4,1535700.0,11.533,11.533,11.4376,11.4549,1535700.0
2005-07-07 09:35:00,26.4,26.46,26.3,26.42,788500.0,11.4549,11.481,11.4116,11.4636,788500.0
2005-07-07 09:40:00,26.41,26.65,26.41,26.57,713500.0,11.4593,11.5634,11.4593,11.5287,713500.0
2005-07-07 09:45:00,26.56,26.63,26.51,26.61,866600.0,11.5244,11.5547,11.5027,11.5461,866600.0
2005-07-07 09:50:00,26.61,26.66,26.55,26.56,707700.0,11.5461,11.5678,11.52,11.5244,707700.0
2005-07-07 09:55:00,26.55,26.56,26.5,26.52,478300.0,11.52,11.5244,11.4983,11.507,478300.0
2005-07-07 10:00:00,26.51,26.55,26.5,26.51,425100.0,11.5027,11.52,11.4983,11.5027,425100.0
2005-07-07 10:05:00,26.52,26.59,26.51,26.58,886300.0,11.507,11.5374,11.5027,11.533,886300.0
2005-07-07 10:10:00,26.58,26.67,26.57,26.6,529900.0,11.533,11.5721,11.5287,11.5417,529900.0
2005-07-07 10:15:00,26.6,26.6,26.54,26.57,255500.0,11.5417,11.5417,11.5157,11.5287,255500.0
2005-07-07 10:20:00,26.57,26.58,26.52,26.57,278700.0,11.5287,11.533,11.507,11.5287,278700.0
2005-07-07 10:25:00,26.56,26.57,26.51,26.53,312900.0,11.5244,11.5287,11.5027,11.5113,312900.0
2005-07-07 10:30:00,26.53,26.53,26.47,26.47,846700.0,11.5113,11.5113,11.4853,11.4853,846700.0
2005-07-07 10:35:00,26.48,26.49,26.45,26.46,387700.0,11.4897,11.494,11.4766,11.481,387700.0
2005-07-07 10:40:00,26.45,26.51,26.43,26.47,530100.0,11.4766,11.5027,11.468,11.4853,530100.0
2005-07-07 10:45:00,26.46,26.54,26.45,26.52,616100.0,11.481,11.5157,11.4766,11.507,616100.0
2005-07-07 10:50:00,26.53,26.55,26.46,26.54,412200.0,11.5113,11.52,11.481,11.5157,412200.0
2005-07-07 10:55:00,26.54,26.56,26.49,26.5,278700.0,11.5157,11.5244,11.494,11.4983,278700.0
2005-07-07 11:00:00,26.5,26.52,26.46,26.48,243600.0,11.4983,11.507,11.481,11.4897,243600.0
2005-07-07 11:05:00,26.48,26.52,26.44,26.46,495800.0,11.4897,11.507,11.4723,11.481,495800.0
2005-07-07 11:10:00,26.46,26.52,26.45,26.52,303500.0,11.481,11.507,11.4766,11.507,303500.0
2005-07-07 11:15:00,26.52,26.52,26.47,26.49,326100.0,11.507,11.507,11.4853,11.494,326100.0
2005-07-07 11:20:00,26.49,26.53,26.48,26.52,208200.0,11.494,11.5113,11.4897,11.507,208200.0
2005-07-07 11:25:00,26.53,26.55,26.52,26.55,406200.0,11.5113,11.52,11.507,11.52,406200.0
2005-07-07 11:30:00,26.54,26.55,26.49,26.5,254900.0,11.5157,11.52,11.494,11.4983,254900.0
2005-07-07 11:35:00,26.5,26.53,26.49,26.52,140100.0,11.4983,11.5113,11.494,11.507,140100.0
2005-07-07 11:40:00,26.51,26.54,26.51,26.53,244800.0,11.5027,11.5157,11.5027,11.5113,244800.0
2005-07-07 11:45:00,26.52,26.53,26.48,26.5,188800.0,11.507,11.5113,11.4897,11.4983,188800.0
2005-07-07 11:50:00,26.51,26.52,26.49,26.52,161400.0,11.5027,11.507,11.494,11.507,161400.0
2005-07-07 11:55:00,26.52,26.55,26.49,26.54,270000.0,11.507,11.52,11.494,11.5157,270000.0
2005-07-07 12:00:00,26.54,26.55,26.5,26.54,357300.0,11.5157,11.52,11.4983,11.5157,357300.0
2005-07-07 12:05:00,26.53,26.55,26.52,26.53,766900.0,11.5113,11.52,11.507,11.5113,766900.0
2005-07-07 12:10:00,26.53,26.59,26.52,26.57,538300.0,11.5113,11.5374,11.507,11.5287,538300.0
2005-07-07 12:15:00,26.56,26.59,26.56,26.58,185400.0,11.5244,11.5374,11.5244,11.533,185400.0
2005-07-07 12:20:00,26.59,26.61,26.55,26.57,326700.0,11.5374,11.5461,11.52,11.5287,326700.0
2005-07-07 12:25:00,26.58,26.6,26.58,26.58,414700.0,11.533,11.5417,11.533,11.533,414700.0
2005-07-07 12:30:00,26.59,26.59,26.54,26.55,148300.0,11.5374,11.5374,11.5157,11.52,148300.0
2005-07-07 12:35:00,26.54,26.55,26.53,26.53,79600.0,11.5157,11.52,11.5113,11.5113,79600.0
2005-07-07 12:40:00,26.53,26.55,26.52,26.53,147800.0,11.5113,11.52,11.507,11.5113,147800.0
2005-07-07 12:45:00,26.53,26.57,26.52,26.57,90900.0,11.5113,11.5287,11.507,11.5287,90900.0
2005-07-07 12:50:00,26.56,26.57,26.54,26.54,76600.0,11.5244,11.5287,11.5157,11.5157,76600.0
2005-07-07 12:55:00,26.54,26.56,26.53,26.54,157900.0,11.5157,11.5244,11.5113,11.5157,157900.0
2005-07-07 13:00:00,26.54,26.55,26.53,26.54,112900.0,11.5157,11.52,11.5113,11.5157,112900.0
2005-07-07 13:05:00,26.55,26.58,26.54,26.58,639700.0,11.52,11.533,11.5157,11.533,639700.0
2005-07-07 13:10:00,26.58,26.59,26.54,26.54,196200.0,11.533,11.5374,11.5157,11.5157,196200.0
2005-07-07 13:15:00,26.54,26.56,26.54,26.54,122900.0,11.5157,11.5244,11.5157,11.5157,122900.0
2005-07-07 13:20:00,26.54,26.55,26.54,26.54,122200.0,11.5157,11.52,11.5157,11.5157,122200.0
2005-07-07 13:25:00,26.55,26.55,26.54,26.55,86800.0,11.52,11.52,11.5157,11.52,86800.0
2005-07-07 13:30:00,26.54,26.55,26.54,26.55,92800.0,11.5157,11.52,11.5157,11.52,92800.0
2005-07-07 13:35:00,26.55,26.57,26.53,26.56,158300.0,11.52,11.5287,11.5113,11.5244,158300.0
2005-07-07 13:40:00,26.55,26.57,26.52,26.52,684400.0,11.52,11.5287,11.507,11.507,684400.0
2005-07-07 13:45:00,26.52,26.54,26.51,26.52,218400.0,11.507,11.5157,11.5027,11.507,218400.0
2005-07-07 13:50:00,26.53,26.54,26.52,26.54,155600.0,11.5113,11.5157,11.507,11.5157,155600.0
2005-07-07 13:55:00,26.53,26.55,26.53,26.54,171800.0,11.5113,11.52,11.5113,11.5157,171800.0
2005-07-07 14:00:00,26.53,26.56,26.52,26.53,404400.0,11.5113,11.5244,11.507,11.5113,404400.0
2005-07-07 14:05:00,26.53,26.53,26.49,26.5,267600.0,11.5113,11.5113,11.494,11.4983,267600.0
2005-07-07 14:10:00,26.5,26.52,26.43,26.44,785800.0,11.4983,11.507,11.468,11.4723,785800.0
2005-07-07 14:15:00,26.44,26.46,26.42,26.46,195000.0,11.4723,11.481,11.4636,11.481,195000.0
2005-07-07 14:20:00,26.45,26.47,26.45,26.47,97400.0,11.4766,11.4853,11.4766,11.4853,97400.0
2005-07-07 14:25:00,26.47,26.48,26.46,26.46,132600.0,11.4853,11.4897,11.481,11.481,132600.0
2005-07-07 14:30:00,26.47,26.5,26.46,26.5,309600.0,11.4853,11.4983,11.481,11.4983,309600.0
2005-07-07 14:35:00,26.5,26.5,26.48,26.5,390100.0,11.4983,11.4983,11.4897,11.4983,390100.0
2005-07-07 14:40:00,26.5,26.51,26.47,26.5,346300.0,11.4983,11.5027,11.4853,11.4983,346300.0
2005-07-07 14:45:00,26.5,26.5,26.46,26.47,425800.0,11.4983,11.4983,11.481,11.4853,425800.0
2005-07-07 14:50:00,26.47,26.49,26.46,26.48,712500.0,11.4853,11.494,11.481,11.4897,712500.0
2005-07-07 14:55:00,26.48,26.5,26.47,26.48,283600.0,11.4897,11.4983,11.4853,11.4897,283600.0
2005-07-07 15:00:00,26.49,26.52,26.48,26.52,481300.0,11.494,11.507,11.4897,11.507,481300.0
2005-07-07 15:05:00,26.52,26.55,26.51,26.52,439900.0,11.507,11.52,11.5027,11.507,439900.0
2005-07-07 15:10:00,26.52,26.53,26.5,26.53,357400.0,11.507,11.5113,11.4983,11.5113,357400.0
2005-07-07 15:15:00,26.52,26.55,26.52,26.54,376600.0,11.507,11.52,11.507,11.5157,376600.0
2005-07-07 15:20:00,26.55,26.56,26.53,26.56,597600.0,11.52,11.5244,11.5113,11.5244,597600.0
2005-07-07 15:25:00,26.56,26.57,26.55,26.56,155500.0,11.5244,11.5287,11.52,11.5244,155500.0
2005-07-07 15:30:00,26.57,26.62,26.56,26.6,358000.0,11.5287,11.5504,11.5244,11.5417,358000.0
2005-07-07 15:35:00,26.61,26.62,26.59,26.6,185700.0,11.5461,11.5504,11.5374,11.5417,185700.0
2005-07-07 15:40:00,26.59,26.63,26.59,26.63,654900.0,11.5374,11.5547,11.5374,11.5547,654900.0
2005-07-07 15:45:00,26.63,26.76,26.62,26.71,625400.0,11.5547,11.6111,11.5504,11.5895,625400.0
2005-07-07 15:50:00,26.72,26.79,26.71,26.78,457100.0,11.5938,11.6242,11.5895,11.6198,457100.0
2005-07-07 15:55:00,26.77,26.79,26.7,26.72,691000.0,11.6155,11.6242,11.5851,11.5938,691000.0
2005-07-08 09:30:00,26.8,26.93,26.63,26.71,702700.0,11.6285,11.6849,11.5547,11.5895,702700.0
2005-07-08 09:35:00,26.7,26.71,26.58,26.59,410100.0,11.5851,11.5895,11.533,11.5374,410100.0
2005-07-08 09:40:00,26.59,26.65,26.55,26.63,232700.0,11.5374,11.5634,11.52,11.5547,232700.0
2005-07-08 09:45:00,26.63,26.67,26.57,26.57,228100.0,11.5547,11.5721,11.5287,11.5287,228100.0
2005-07-08 09:50:00,26.57,26.6,26.56,26.6,355000.0,11.5287,11.5417,11.5244,11.5417,355000.0
2005-07-08 09:55:00,26.61,26.66,26.59,26.63,335800.0,11.5461,11.5678,11.5374,11.5547,335800.0
2005-07-08 10:00:00,26.63,26.69,26.61,26.67,256600.0,11.5547,11.5808,11.5461,11.5721,256600.0
2005-07-08 10:05:00,26.66,26.67,26.57,26.59,225500.0,11.5678,11.5721,11.5287,11.5374,225500.0
2005-07-08 10:10:00,26.59,26.61,26.57,26.58,407800.0,11.5374,11.5461,11.5287,11.533,407800.0
2005-07-08 10:15:00,26.58,26.59,26.54,26.54,405100.0,11.533,11.5374,11.5157,11.5157,405100.0
2005-07-08 10:20:00,26.54,26.55,26.53,26.53,292900.0,11.5157,11.52,11.5113,11.5113,292900.0
2005-07-08 10:25:00,26.53,26.54,26.46,26.49,794200.0,11.5113,11.5157,11.481,11.494,794200.0
2005-07-08 10:30:00,26.49,26.53,26.46,26.52,805200.0,11.494,11.5113,11.481,11.507,805200.0
2005-07-08 10:35:00,26.52,26.59,26.52,26.57,285400.0,11.507,11.5374,11.507,11.5287,285400.0
2005-07-08 10:40:00,26.57,26.58,26.54,26.57,178200.0,11.5287,11.533,11.5157,11.5287,178200.0
2005-07-08 10:45:00,26.57,26.63,26.56,26.61,360700.0,11.5287,11.5547,11.5244,11.5461,360700.0
2005-07-08 10:50:00,26.6,26.67,26.6,26.61,452600.0,11.5417,11.5721,11.5417,11.5461,452600.0
2005-07-08 10:55:00,26.6,26.64,26.59,26.63,370900.0,11.5417,11.5591,11.5374,11.5547,370900.0
2005-07-08 11:00:00,26.64,26.65,26.6,26.63,362700.0,11.5591,11.5634,11.5417,11.5547,362700.0
2005-07-08 11:05:00,26.63,26.64,26.61,26.64,318500.0,11.5547,11.5591,11.5461,11.5591,318500.0
2005-07-08 11:10:00,26.64,26.66,26.63,26.65,322200.0,11.5591,11.5678,11.5547,11.5634,322200.0
2005-07-08 11:15:00,26.64,26.65,26.61,26.63,173800.0,11.5591,11.5634,11.5461,11.5547,173800.0
2005-07-08 11:20:00,26.64,26.66,26.63,26.66,572500.0,11.5591,11.5678,11.5547,11.5678,572500.0
2005-07-08 11:25:00,26.65,26.68,26.65,26.66,282900.0,11.5634,11.5764,11.5634,11.5678,282900.0
2005-07-08 11:30:00,26.67,26.7,26.66,26.67,505800.0,11.5721,11.5851,11.5678,11.5721,505800.0
2005-07-08 11:35:00,26.67,26.68,26.64,26.64,272100.0,11.5721,11.5764,11.5591,11.5591,272100.0
2005-07-08 11:40:00,26.65,26.65,26.61,26.61,303800.0,11.5634,11.5634,11.5461,11.5461,303800.0
2005-07-08 11:45:00,26.61,26.62,26.59,26.61,300500.0,11.5461,11.5504,11.5374,11.5461,300500.0
2005-07-08 11:50:00,26.61,26.64,26.61,26.61,101300.0,11.5461,11.5591,11.5461,11.5461,101300.0
2005-07-08 11:55:00,26.62,26.65,26.6,26.65,142200.0,11.5504,11.5634,11.5417,11.5634,142200.0
2005-07-08 12:00:00,26.65,26.74,26.64,26.72,884600.0,11.5634,11.6025,11.5591,11.5938,884600.0
2005-07-08 12:05:00,26.72,26.73,26.69,26.7,331600.0,11.5938,11.5981,11.5808,11.5851,331600.0
2005-07-08 12:10:00,26.7,26.75,26.69,26.73,384700.0,11.5851,11.6068,11.5808,11.5981,384700.0
2005-07-08 12:15:00,26.73,26.75,26.71,26.73,220200.0,11.5981,11.6068,11.5895,11.5981,220200.0
2005-07-08 12:20:00,26.74,26.76,26.73,26.75,287800.0,11.6025,11.6111,11.5981,11.6068,287800.0
2005-07-08 12:25:00,26.76,26.76,26.72,26.74,181200.0,11.6111,11.6111,11.5938,11.6025,181200.0
2005-07-08 12:30:00,26.74,26.78,26.74,26.76,355400.0,11.6025,11.6198,11.6025,11.6111,355400.0
2005-07-08 12:35:00,26.77,26.84,26.75,26.82,285700.0,11.6155,11.6459,11.6068,11.6372,285700.0
2005-07-08 12:40:00,26.82,26.83,26.81,26.82,356500.0,11.6372,11.6415,11.6328,11.6372,356500.0
2005-07-08 12:45:00,26.83,26.94,26.82,26.89,283600.0,11.6415,11.6892,11.6372,11.6676,283600.0
2005-07-08 12:50:00,26.9,26.9,26.84,26.87,331400.0,11.6719,11.6719,11.6459,11.6589,331400.0
2005-07-08 12:55:00,26.87,26.94,26.86,26.93,275600.0,11.6589,11.6892,11.6545,11.6849,275600.0
2005-07-08 13:00:00,26.92,26.94,26.87,26.89,616700.0,11.6806,11.6892,11.6589,11.6676,616700.0
2005-07-08 13:05:00,26.9,26.91,26.87,26.91,305700.0,11.6719,11.6762,11.6589,11.6762,305700.0
2005-07-08 13:10:00,26.91,26.91,26.87,26.88,177700.0,11.6762,11.6762,11.6589,11.6632,177700.0
2005-07-08 13:15:00,26.88,26.92,26.88,26.89,282900.0,11.6632,11.6806,11.6632,11.6676,282900.0
2005-07-08 13:20:00,26.9,26.91,26.89,26.9,142600.0,11.6719,11.6762,11.6676,11.6719,142600.0
2005-07-08 13:25:00,26.9,26.91,26.88,26.89,190800.0,11.6719,11.6762,11.6632,11.6676,190800.0
2005-07-08 13:30:00,26.88,26.89,26.86,26.88,161400.0,11.6632,11.6676,11.6545,11.6632,161400.0
2005-07-08 13:35:00,26.87,26.89,26.85,26.89,137800.0,11.6589,11.6676,11.6502,11.6676,137800.0
2005-07-08 13:40:00,26.88,26.9,26.87,26.9,133400.0,11.6632,11.6719,11.6589,11.6719,133400.0
2005-07-08 13:45:00,26.9,26.98,26.89,26.96,260700.0,11.6719,11.7066,11.6676,11.6979,260700.0
2005-07-08 13:50:00,26.96,26.99,26.95,26.99,252400.0,11.6979,11.7109,11.6936,11.7109,252400.0
2005-07-08 13:55:00,26.99,27.02,26.98,27.01,418100.0,11.7109,11.724,11.7066,11.7196,418100.0
2005-07-08 14:00:00,27.01,27.05,27.01,27.03,206300.0,11.7196,11.737,11.7196,11.7283,206300.0
2005-07-08 14:05:00,27.03,27.09,27.02,27.07,290800.0,11.7283,11.7543,11.724,11.7457,290800.0
2005-07-08 14:10:00,27.07,27.09,27.05,27.06,382500.0,11.7457,11.7543,11.737,11.7413,382500.0
2005-07-08 14:15:00,27.07,27.08,27.05,27.06,358600.0,11.7457,11.75,11.737,11.7413,358600.0
2005-07-08 14:20:00,27.06,27.09,27.06,27.09,215800.0,11.7413,11.7543,11.7413,11.7543,215800.0
2005-07-08 14:25:00,27.09,27.14,27.09,27.14,442100.0,11.7543,11.776,11.7543,11.776,442100.0
2005-07-08 14:30:00,27.13,27.19,27.13,27.18,439000.0,11.7717,11.7977,11.7717,11.7934,439000.0
2005-07-08 14:35:00,27.18,27.19,27.13,27.14,296700.0,11.7934,11.7977,11.7717,11.776,296700.0
2005-07-08 14:40:00,27.13,27.18,27.12,27.18,353300.0,11.7717,11.7934,11.7673,11.7934,353300.0
2005-07-08 14:45:00,27.18,27.2,27.13,27.17,358700.0,11.7934,11.8021,11.7717,11.789,358700.0
2005-07-08 14:50:00,27.16,27.17,27.14,27.15,233900.0,11.7847,11.789,11.776,11.7804,233900.0
2005-07-08 14:55:00,27.14,27.18,27.12,27.18,311900.0,11.776,11.7934,11.7673,11.7934,311900.0
2005-07-08 15:00:00,27.16,27.18,27.12,27.17,174800.0,11.7847,11.7934,11.7673,11.789,174800.0
2005-07-08 15:05:00,27.17,27.18,27.15,27.18,197100.0,11.789,11.7934,11.7804,11.7934,197100.0
2005-07-08 15:10:00,27.17,27.18,27.15,27.17,283300.0,11.789,11.7934,11.7804,11.789,283300.0
2005-07-08 15:15:00,27.17,27.17,27.15,27.16,101100.0,11.789,11.789,11.7804,11.7847,101100.0
2005-07-08 15:20:00,27.16,27.17,27.15,27.16,169500.0,11.7847,11.789,11.7804,11.7847,169500.0
2005-07-08 15:25:00,27.16,27.24,27.15,27.24,469900.0,11.7847,11.8194,11.7804,11.8194,469900.0
2005-07-08 15:30:00,27.24,27.25,27.2,27.24,331300.0,11.8194,11.8238,11.8021,11.8194,331300.0
2005-07-08 15:35:00,27.24,27.27,27.24,27.25,685500.0,11.8194,11.8324,11.8194,11.8238,685500.0
2005-07-08 15:40:00,27.26,27.26,27.18,27.19,382500.0,11.8281,11.8281,11.7934,11.7977,382500.0
2005-07-08 15:45:00,27.19,27.2,27.14,27.14,335500.0,11.7977,11.8021,11.776,11.776,335500.0
2005-07-08 15:50:00,27.14,27.16,27.07,27.11,663800.0,11.776,11.7847,11.7457,11.763,663800.0
2005-07-08 15:55:00,27.11,27.15,27.09,27.14,774200.0,11.763,11.7804,11.7543,11.776,774200.0
2005-07-11 09:30:00,27.22,27.22,27.06,27.1,922000.0,11.8107,11.8107,11.7413,11.7587,922000.0
2005-07-11 09:35:00,27.1,27.18,27.09,27.16,334100.0,11.7587,11.7934,11.7543,11.7847,334100.0
2005-07-11 09:40:00,27.16,27.2,27.15,27.18,267100.0,11.7847,11.8021,11.7804,11.7934,267100.0
2005-07-11 09:45:00,27.17,27.18,27.16,27.16,298600.0,11.789,11.7934,11.7847,11.7847,298600.0
2005-07-11 09:50:00,27.17,27.18,27.1,27.12,383900.0,11.789,11.7934,11.7587,11.7673,383900.0
2005-07-11 09:55:00,27.12,27.13,27.03,27.05,323800.0,11.7673,11.7717,11.7283,11.737,323800.0
2005-07-11 10:00:00,27.05,27.1,27.03,27.09,396000.0,11.737,11.7587,11.7283,11.7543,396000.0
2005-07-11 10:05:00,27.08,27.1,27.05,27.08,238000.0,11.75,11.7587,11.737,11.75,238000.0
2005-07-11 10:10:00,27.08,27.08,26.98,26.98,314400.0,11.75,11.75,11.7066,11.7066,314400.0
2005-07-11 10:15:00,26.98,27.0,26.95,26.97,304900.0,11.7066,11.7153,11.6936,11.7023,304900.0
2005-07-11 10:20:00,26.98,26.99,26.91,26.92,303300.0,11.7066,11.7109,11.6762,11.6806,303300.0
2005-07-11 10:25:00,26.92,26.99,26.92,26.99,207700.0,11.6806,11.7109,11.6806,11.7109,207700.0
2005-07-11 10:30:00,26.98,26.99,26.95,26.97,425100.0,11.7066,11.7109,11.6936,11.7023,425100.0
2005-07-11 10:35:00,26.97,27.02,26.97,27.02,201800.0,11.7023,11.724,11.7023,11.724,201800.0
2005-07-11 10:40:00,27.02,27.07,27.01,27.03,309700.0,11.724,11.7457,11.7196,11.7283,309700.0
2005-07-11 10:45:00,27.03,27.06,27.03,27.05,355200.0,11.7283,11.7413,11.7283,11.737,355200.0
2005-07-11 10:50:00,27.05,27.08,27.03,27.04,345100.0,11.737,11.75,11.7283,11.7326,345100.0
2005-07-11 10:55:00,27.04,27.08,27.04,27.08,214800.0,11.7326,11.75,11.7326,11.75,214800.0
2005-07-11 11:00:00,27.09,27.09,27.03,27.03,226300.0,11.7543,11.7543,11.7283,11.7283,226300.0
2005-07-11 11:05:00,27.04,27.06,27.01,27.01,184000.0,11.7326,11.7413,11.7196,11.7196,184000.0
2005-07-11 11:10:00,27.01,27.06,26.99,27.04,392000.0,11.7196,11.7413,11.7109,11.7326,392000.0
2005-07-11 11:15:00,27.03,27.06,27.03,27.05,287100.0,11.7283,11.7413,11.7283,11.737,287100.0
2005-07-11 11:20:00,27.05,27.07,27.01,27.01,259600.0,11.737,11.7457,11.7196,11.7196,259600.0
2005-07-11 11:25:00,27.01,27.02,26.98,27.0,298500.0,11.7196,11.724,11.7066,11.7153,298500.0
2005-07-11 11:30:00,27.0,27.02,26.98,27.0,254800.0,11.7153,11.724,11.7066,11.7153,254800.0
2005-07-11 11:35:00,27.0,27.0,26.96,26.97,201900.0,11.7153,11.7153,11.6979,11.7023,201900.0
2005-07-11 11:40:00,26.97,27.0,26.97,27.0,90700.0,11.7023,11.7153,11.7023,11.7153,90700.0
2005-07-11 11:45:00,27.0,27.01,26.99,26.99,119600.0,11.7153,11.7196,11.7109,11.7109,119600.0
2005-07-11 11:50:00,26.99,27.01,26.99,27.01,85100.0,11.7109,11.7196,11.7109,11.7196,85100.0
2005-07-11 11:55:00,27.0,27.03,27.0,27.02,133300.0,11.7153,11.7283,11.7153,11.724,133300.0
2005-07-11 12:00:00,27.02,27.03,27.01,27.01,234700.0,11.724,11.7283,11.7196,11.7196,234700.0
2005-07-11 12:05:00,27.01,27.01,26.98,26.98,269300.0,11.7196,11.7196,11.7066,11.7066,269300.0
2005-07-11 12:10:00,26.98,26.99,26.97,26.97,170700.0,11.7066,11.7109,11.7023,11.7023,170700.0
2005-07-11 12:15:00,26.98,26.99,26.97,26.98,119500.0,11.7066,11.7109,11.7023,11.7066,119500.0
2005-07-11 12:20:00,26.98,26.99,26.98,26.99,56500.0,11.7066,11.7109,11.7066,11.7109,56500.0
2005-07-11 12:25:00,26.99,26.99,26.96,26.97,643200.0,11.7109,11.7109,11.6979,11.7023,643200.0
2005-07-11 12:30:00,26.97,26.99,26.96,26.98,257000.0,11.7023,11.7109,11.6979,11.7066,257000.0
2005-07-11 12:35:00,26.99,26.99,26.98,26.99,184000.0,11.7109,11.7109,11.7066,11.7109,184000.0
2005-07-11 12:40:00,26.99,27.0,26.98,27.0,292600.0,11.7109,11.7153,11.7066,11.7153,292600.0
2005-07-11 12:45:00,27.0,27.0,26.98,26.98,219600.0,11.7153,11.7153,11.7066,11.7066,219600.0
2005-07-11 12:50:00,26.98,26.99,26.96,26.96,151300.0,11.7066,11.7109,11.6979,11.6979,151300.0
2005-07-11 12:55:00,26.96,26.97,26.92,26.92,274700.0,11.6979,11.7023,11.6806,11.6806,274700.0
2005-07-11 13:00:00,26.92,26.97,26.92,26.97,202900.0,11.6806,11.7023,11.6806,11.7023,202900.0
2005-07-11 13:05:00,26.97,26.97,26.96,26.97,82100.0,11.7023,11.7023,11.6979,11.7023,82100.0
2005-07-11 13:10:00,26.98,27.0,26.97,27.0,162400.0,11.7066,11.7153,11.7023,11.7153,162400.0
2005-07-11 13:15:00,27.0,27.01,26.98,27.01,193400.0,11.7153,11.7196,11.7066,11.7196,193400.0
2005-07-11 13:20:00,27.0,27.01,26.98,26.99,283600.0,11.7153,11.7196,11.7066,11.7109,283600.0
2005-07-11 13:25:00,27.0,27.03,26.99,27.02,155200.0,11.7153,11.7283,11.7109,11.724,155200.0
2005-07-11 13:30:00,27.02,27.06,27.02,27.04,605500.0,11.724,11.7413,11.724,11.7326,605500.0
2005-07-11 13:35:00,27.03,27.05,27.02,27.03,72900.0,11.7283,11.737,11.724,11.7283,72900.0
2005-07-11 13:40:00,27.02,27.03,26.99,26.99,110700.0,11.724,11.7283,11.7109,11.7109,110700.0
2005-07-11 13:45:00,27.0,27.01,26.97,26.97,281500.0,11.7153,11.7196,11.7023,11.7023,281500.0
2005-07-11 13:50:00,26.97,27.01,26.97,26.99,227200.0,11.7023,11.7196,11.7023,11.7109,227200.0
2005-07-11 13:55:00,26.99,27.0,26.97,26.98,574900.0,11.7109,11.7153,11.7023,11.7066,574900.0
2005-07-11 14:00:00,26.97,27.02,26.97,27.01,216700.0,11.7023,11.724,11.7023,11.7196,216700.0
2005-07-11 14:05:00,27.01,27.04,27.0,27.01,289600.0,11.7196,11.7326,11.7153,11.7196,289600.0
2005-07-11 14:10:00,27.01,27.04,27.0,27.03,172200.0,11.7196,11.7326,11.7153,11.7283,172200.0
2005-07-11 14:15:00,27.03,27.05,27.02,27.02,149800.0,11.7283,11.737,11.724,11.724,149800.0
2005-07-11 14:20:00,27.02,27.03,27.0,27.02,238600.0,11.724,11.7283,11.7153,11.724,238600.0
2005-07-11 14:25:00,27.02,27.03,27.01,27.03,168300.0,11.724,11.7283,11.7196,11.7283,168300.0
2005-07-11 14:30:00,27.03,27.07,27.02,27.07,207800.0,11.7283,11.7457,11.724,11.7457,207800.0
2005-07-11 14:35:00,27.07,27.09,27.06,27.09,233400.0,11.7457,11.7543,11.7413,11.7543,233400.0
2005-07-11 14:40:00,27.09,27.12,27.08,27.11,250200.0,11.7543,11.7673,11.75,11.763,250200.0
2005-07-11 14:45:00,27.12,27.15,27.1,27.11,295500.0,11.7673,11.7804,11.7587,11.763,295500.0
2005-07-11 14:50:00,27.1,27.14,27.09,27.14,248600.0,11.7587,11.776,11.7543,11.776,248600.0
2005-07-11 14:55:00,27.14,27.23,27.12,27.18,443200.0,11.776,11.8151,11.7673,11.7934,443200.0
2005-07-11 15:00:00,27.18,27.19,27.12,27.13,177100.0,11.7934,11.7977,11.7673,11.7717,177100.0
2005-07-11 15:05:00,27.13,27.16,27.12,27.14,218600.0,11.7717,11.7847,11.7673,11.776,218600.0
2005-07-11 15:10:00,27.14,27.16,27.14,27.14,130100.0,11.776,11.7847,11.776,11.776,130100.0
2005-07-11 15:15:00,27.15,27.15,27.12,27.13,179000.0,11.7804,11.7804,11.7673,11.7717,179000.0
2005-07-11 15:20:00,27.13,27.14,27.07,27.09,242300.0,11.7717,11.776,11.7457,11.7543,242300.0
2005-07-11 15:25:00,27.09,27.12,27.08,27.12,229200.0,11.7543,11.7673,11.75,11.7673,229200.0
2005-07-11 15:30:00,27.12,27.15,27.1,27.11,292700.0,11.7673,11.7804,11.7587,11.763,292700.0
2005-07-11 15:35:00,27.12,27.12,27.09,27.09,183100.0,11.7673,11.7673,11.7543,11.7543,183100.0
2005-07-11 15:40:00,27.09,27.11,27.08,27.09,227100.0,11.7543,11.763,11.75,11.7543,227100.0
2005-07-11 15:45:00,27.1,27.14,27.09,27.14,1195700.0,11.7587,11.776,11.7543,11.776,1195700.0
2005-07-11 15:50:00,27.13,27.16,27.13,27.15,559300.0,11.7717,11.7847,11.7717,11.7804,559300.0
2005-07-11 15:55:00,27.15,27.16,27.11,27.12,835100.0,11.7804,11.7847,11.763,11.7673,835100.0
2005-07-12 09:30:00,27.09,27.12,27.07,27.07,694400.0,11.7543,11.7673,11.7457,11.7457,694400.0
2005-07-12 09:35:00,27.08,27.1,27.0,27.0,231700.0,11.75,11.7587,11.7153,11.7153,231700.0
2005-07-12 09:40:00,27.0,27.01,26.97,26.98,269200.0,11.7153,11.7196,11.7023,11.7066,269200.0
2005-07-12 09:45:00,26.97,27.05,26.97,27.03,232700.0,11.7023,11.737,11.7023,11.7283,232700.0
2005-07-12 09:50:00,27.01,27.07,27.01,27.06,455600.0,11.7196,11.7457,11.7196,11.7413,455600.0
2005-07-12 09:55:00,27.06,27.08,27.03,27.04,286300.0,11.7413,11.75,11.7283,11.7326,286300.0
2005-07-12 10:00:00,27.04,27.06,26.98,27.0,347300.0,11.7326,11.7413,11.7066,11.7153,347300.0
2005-07-12 10:05:00,27.0,27.02,26.96,26.97,220000.0,11.7153,11.724,11.6979,11.7023,220000.0
2005-07-12 10:10:00,26.98,26.99,26.96,26.98,197100.0,11.7066,11.7109,11.6979,11.7066,197100.0
2005-07-12 10:15:00,26.98,27.0,26.97,26.99,313400.0,11.7066,11.7153,11.7023,11.7109,313400.0
2005-07-12 10:20:00,26.99,27.0,26.97,26.99,570700.0,11.7109,11.7153,11.7023,11.7109,570700.0
2005-07-12 10:25:00,26.99,27.01,26.98,27.01,217100.0,11.7109,11.7196,11.7066,11.7196,217100.0
2005-07-12 10:30:00,27.01,27.02,26.98,26.99,191600.0,11.7196,11.724,11.7066,11.7109,191600.0
2005-07-12 10:35:00,26.99,27.02,26.98,27.0,234700.0,11.7109,11.724,11.7066,11.7153,234700.0
2005-07-12 10:40:00,27.01,27.02,26.98,26.99,360000.0,11.7196,11.724,11.7066,11.7109,360000.0
2005-07-12 10:45:00,26.99,26.99,26.95,26.98,317000.0,11.7109,11.7109,11.6936,11.7066,317000.0
2005-07-12 10:50:00,26.97,27.0,26.97,26.97,211700.0,11.7023,11.7153,11.7023,11.7023,211700.0
2005-07-12 10:55:00,26.97,26.98,26.96,26.97,118000.0,11.7023,11.7066,11.6979,11.7023,118000.0
2005-07-12 11:00:00,26.97,26.98,26.95,26.97,248100.0,11.7023,11.7066,11.6936,11.7023,248100.0
2005-07-12 11:05:00,26.97,26.99,26.96,26.98,180200.0,11.7023,11.7109,11.6979,11.7066,180200.0
2005-07-12 11:10:00,26.98,27.01,26.97,27.0,318600.0,11.7066,11.7196,11.7023,11.7153,318600.0
2005-07-12 11:15:00,27.01,27.02,26.98,26.98,268600.0,11.7196,11.724,11.7066,11.7066,268600.0
2005-07-12 11:20:00,26.99,26.99,26.96,26.98,122100.0,11.7109,11.7109,11.6979,11.7066,122100.0
2005-07-12 11:25:00,26.97,26.98,26.95,26.96,175400.0,11.7023,11.7066,11.6936,11.6979,175400.0
2005-07-12 11:30:00,26.96,26.98,26.95,26.98,209800.0,11.6979,11.7066,11.6936,11.7066,209800.0
2005-07-12 11:35:00,26.98,27.02,26.97,26.99,250100.0,11.7066,11.724,11.7023,11.7109,250100.0
2005-07-12 11:40:00,26.99,27.01,26.98,26.99,242600.0,11.7109,11.7196,11.7066,11.7109,242600.0
2005-07-12 11:45:00,26.98,26.99,26.98,26.99,95300.0,11.7066,11.7109,11.7066,11.7109,95300.0
2005-07-12 11:50:00,26.98,27.0,26.98,27.0,216100.0,11.7066,11.7153,11.7066,11.7153,216100.0
2005-07-12 11:55:00,26.99,27.0,26.98,26.98,85900.0,11.7109,11.7153,11.7066,11.7066,85900.0
2005-07-12 12:00:00,26.98,26.99,26.96,26.98,131800.0,11.7066,11.7109,11.6979,11.7066,131800.0
2005-07-12 12:05:00,26.99,27.0,26.98,26.99,64400.0,11.7109,11.7153,11.7066,11.7109,64400.0
2005-07-12 12:10:00,27.0,27.01,26.99,27.01,373700.0,11.7153,11.7196,11.7109,11.7196,373700.0
2005-07-12 12:15:00,27.0,27.02,26.99,26.99,210200.0,11.7153,11.724,11.7109,11.7109,210200.0
2005-07-12 12:20:00,27.0,27.0,26.98,26.99,81500.0,11.7153,11.7153,11.7066,11.7109,81500.0
2005-07-12 12:25:00,26.99,27.0,26.99,26.99,84800.0,11.7109,11.7153,11.7109,11.7109,84800.0
2005-07-12 12:30:00,27.0,27.01,26.98,26.99,206200.0,11.7153,11.7196,11.7066,11.7109,206200.0
2005-07-12 12:35:00,26.99,27.0,26.99,26.99,58700.0,11.7109,11.7153,11.7109,11.7109,58700.0
2005-07-12 12:40:00,26.99,27.0,26.99,26.99,51300.0,11.7109,11.7153,11.7109,11.7109,51300.0
2005-07-12 12:45:00,27.0,27.0,26.99,26.99,145800.0,11.7153,11.7153,11.7109,11.7109,145800.0
2005-07-12 12:50:00,26.99,27.04,26.99,27.0,657300.0,11.7109,11.7326,11.7109,11.7153,657300.0
2005-07-12 12:55:00,26.99,27.0,26.99,26.99,41200.0,11.7109,11.7153,11.7109,11.7109,41200.0
2005-07-12 13:00:00,26.99,27.0,26.99,27.0,82100.0,11.7109,11.7153,11.7109,11.7153,82100.0
2005-07-12 13:05:00,27.0,27.0,26.99,27.0,137500.0,11.7153,11.7153,11.7109,11.7153,137500.0
2005-07-12 13:10:00,27.0,27.01,26.98,26.98,182500.0,11.7153,11.7196,11.7066,11.7066,182500.0
2005-07-12 13:15:00,26.98,27.0,26.98,27.0,133400.0,11.7066,11.7153,11.7066,11.7153,133400.0
2005-07-12 13:20:00,27.0,27.0,26.99,26.99,86900.0,11.7153,11.7153,11.7109,11.7109,86900.0
2005-07-12 13:25:00,26.99,27.0,26.99,27.0,117900.0,11.7109,11.7153,11.7109,11.7153,117900.0
2005-07-12 13:30:00,26.99,27.0,26.99,26.99,58200.0,11.7109,11.7153,11.7109,11.7109,58200.0
2005-07-12 13:35:00,26.99,27.0,26.98,26.99,158300.0,11.7109,11.7153,11.7066,11.7109,158300.0
2005-07-12 13:40:00,26.99,27.02,26.98,27.0,196800.0,11.7109,11.724,11.7066,11.7153,196800.0
2005-07-12 13:45:00,26.99,27.02,26.99,27.02,173900.0,11.7109,11.724,11.7109,11.724,173900.0
2005-07-12 13:50:00,27.02,27.05,27.0,27.03,362200.0,11.724,11.737,11.7153,11.7283,362200.0
2005-07-12 13:55:00,27.04,27.1,27.03,27.07,275300.0,11.7326,11.7587,11.7283,11.7457,275300.0
2005-07-12 14:00:00,27.08,27.08,27.05,27.06,265200.0,11.75,11.75,11.737,11.7413,265200.0
2005-07-12 14:05:00,27.06,27.06,26.99,27.0,249900.0,11.7413,11.7413,11.7109,11.7153,249900.0
2005-07-12 14:10:00,26.99,27.02,26.99,27.01,167600.0,11.7109,11.724,11.7109,11.7196,167600.0
2005-07-12 14:15:00,27.0,27.04,27.0,27.03,209800.0,11.7153,11.7326,11.7153,11.7283,209800.0
2005-07-12 14:20:00,27.03,27.07,27.03,27.05,229000.0,11.7283,11.7457,11.7283,11.737,229000.0
2005-07-12 14:25:00,27.04,27.06,27.01,27.01,140100.0,11.7326,11.7413,11.7196,11.7196,140100.0
2005-07-12 14:30:00,27.02,27.02,27.01,27.01,199400.0,11.724,11.724,11.7196,11.7196,199400.0
2005-07-12 14:35:00,27.02,27.05,27.0,27.05,144700.0,11.724,11.737,11.7153,11.737,144700.0
2005-07-12 14:40:00,27.04,27.05,27.03,27.03,81800.0,11.7326,11.737,11.7283,11.7283,81800.0
2005-07-12 14:45:00,27.03,27.04,27.02,27.03,246400.0,11.7283,11.7326,11.724,11.7283,246400.0
2005-07-12 14:50:00,27.03,27.04,27.01,27.02,156700.0,11.7283,11.7326,11.7196,11.724,156700.0
2005-07-12 14:55:00,27.02,27.03,27.01,27.03,85200.0,11.724,11.7283,11.7196,11.7283,85200.0
2005-07-12 15:00:00,27.02,27.05,27.02,27.03,230100.0,11.724,11.737,11.724,11.7283,230100.0
2005-07-12 15:05:00,27.03,27.05,27.02,27.03,300800.0,11.7283,11.737,11.724,11.7283,300800.0
2005-07-12 15:10:00,27.03,27.04,27.02,27.03,212600.0,11.7283,11.7326,11.724,11.7283,212600.0
2005-07-12 15:15:00,27.03,27.05,27.02,27.04,390300.0,11.7283,11.737,11.724,11.7326,390300.0
2005-07-12 15:20:00,27.05,27.05,27.02,27.02,361200.0,11.737,11.737,11.724,11.724,361200.0
2005-07-12 15:25:00,27.02,27.04,27.01,27.02,359900.0,11.724,11.7326,11.7196,11.724,359900.0
2005-07-12 15:30:00,27.03,27.04,26.99,27.03,516200.0,11.7283,11.7326,11.7109,11.7283,516200.0
2005-07-12 15:35:00,27.03,27.05,27.03,27.05,224400.0,11.7283,11.737,11.7283,11.737,224400.0
2005-07-12 15:40:00,27.05,27.05,26.98,27.0,534300.0,11.737,11.737,11.7066,11.7153,534300.0
2005-07-12 15:45:00,27.0,27.04,26.99,27.02,761300.0,11.7153,11.7326,11.7109,11.724,761300.0
2005-07-12 15:50:00,27.03,27.03,27.01,27.03,362800.0,11.7283,11.7283,11.7196,11.7283,362800.0
2005-07-12 15:55:00,27.02,27.06,27.02,27.06,464500.0,11.724,11.7413,11.724,11.7413,464500.0
2005-07-13 09:30:00,26.9,27.01,26.45,27.0,660000.0,11.6719,11.7196,11.4766,11.7153,660000.0
2005-07-13 09:35:00,27.0,27.05,26.98,27.03,387800.0,11.7153,11.737,11.7066,11.7283,387800.0
2005-07-13 09:40:00,27.02,27.03,26.96,26.97,295700.0,11.724,11.7283,11.6979,11.7023,295700.0
2005-07-13 09:45:00,26.97,27.01,26.96,27.01,446100.0,11.7023,11.7196,11.6979,11.7196,446100.0
2005-07-13 09:50:00,27.0,27.01,26.98,26.99,250100.0,11.7153,11.7196,11.7066,11.7109,250100.0
2005-07-13 09:55:00,27.0,27.01,26.95,26.96,143100.0,11.7153,11.7196,11.6936,11.6979,143100.0
2005-07-13 10:00:00,26.95,26.98,26.95,26.97,107200.0,11.6936,11.7066,11.6936,11.7023,107200.0
2005-07-13 10:05:00,26.96,26.97,26.93,26.95,182200.0,11.6979,11.7023,11.6849,11.6936,182200.0
2005-07-13 10:10:00,26.95,27.0,26.94,26.99,343500.0,11.6936,11.7153,11.6892,11.7109,343500.0
2005-07-13 10:15:00,27.0,27.05,26.98,27.01,479800.0,11.7153,11.737,11.7066,11.7196,479800.0
2005-07-13 10:20:00,27.01,27.02,26.97,26.99,191200.0,11.7196,11.724,11.7023,11.7109,191200.0
2005-07-13 10:25:00,26.99,27.0,26.95,26.95,188500.0,11.7109,11.7153,11.6936,11.6936,188500.0
2005-07-13 10:30:00,26.95,27.0,26.94,26.95,407600.0,11.6936,11.7153,11.6892,11.6936,407600.0
2005-07-13 10:35:00,26.95,26.99,26.93,26.96,254100.0,11.6936,11.7109,11.6849,11.6979,254100.0
2005-07-13 10:40:00,26.95,26.96,26.91,26.91,228400.0,11.6936,11.6979,11.6762,11.6762,228400.0
2005-07-13 10:45:00,26.91,26.94,26.91,26.94,144100.0,11.6762,11.6892,11.6762,11.6892,144100.0
2005-07-13 10:50:00,26.94,26.95,26.92,26.92,144300.0,11.6892,11.6936,11.6806,11.6806,144300.0
2005-07-13 10:55:00,26.92,26.93,26.87,26.89,572700.0,11.6806,11.6849,11.6589,11.6676,572700.0
2005-07-13 11:00:00,26.88,26.91,26.88,26.89,152500.0,11.6632,11.6762,11.6632,11.6676,152500.0
2005-07-13 11:05:00,26.9,26.92,26.89,26.9,170100.0,11.6719,11.6806,11.6676,11.6719,170100.0
2005-07-13 11:10:00,26.91,26.94,26.89,26.93,245500.0,11.6762,11.6892,11.6676,11.6849,245500.0
2005-07-13 11:15:00,26.93,26.94,26.91,26.93,123300.0,11.6849,11.6892,11.6762,11.6849,123300.0
2005-07-13 11:20:00,26.93,26.94,26.92,26.93,138600.0,11.6849,11.6892,11.6806,11.6849,138600.0
2005-07-13 11:25:00,26.92,26.96,26.92,26.95,469900.0,11.6806,11.6979,11.6806,11.6936,469900.0
2005-07-13 11:30:00,26.95,26.98,26.94,26.97,386100.0,11.6936,11.7066,11.6892,11.7023,386100.0
2005-07-13 11:35:00,26.97,26.98,26.96,26.96,131300.0,11.7023,11.7066,11.6979,11.6979,131300.0
2005-07-13 11:40:00,26.96,26.98,26.96,26.97,331400.0,11.6979,11.7066,11.6979,11.7023,331400.0
2005-07-13 11:45:00,26.98,26.99,26.97,26.97,144200.0,11.7066,11.7109,11.7023,11.7023,144200.0
2005-07-13 11:50:00,26.97,26.99,26.96,26.96,208000.0,11.7023,11.7109,11.6979,11.6979,208000.0
2005-07-13 11:55:00,26.96,26.97,26.94,26.96,218800.0,11.6979,11.7023,11.6892,11.6979,218800.0
2005-07-13 12:00:00,26.96,27.0,26.96,26.97,243500.0,11.6979,11.7153,11.6979,11.7023,243500.0
2005-07-13 12:05:00,26.98,26.99,26.96,26.97,201600.0,11.7066,11.7109,11.6979,11.7023,201600.0
2005-07-13 12:10:00,26.96,26.99,26.96,26.98,291500.0,11.6979,11.7109,11.6979,11.7066,291500.0
2005-07-13 12:15:00,26.98,26.99,26.96,26.98,276700.0,11.7066,11.7109,11.6979,11.7066,276700.0
2005-07-13 12:20:00,26.98,27.01,26.97,26.99,752200.0,11.7066,11.7196,11.7023,11.7109,752200.0
2005-07-13 12:25:00,27.0,27.01,26.99,26.99,168800.0,11.7153,11.7196,11.7109,11.7109,168800.0
2005-07-13 12:30:00,26.99,27.03,26.99,27.03,306800.0,11.7109,11.7283,11.7109,11.7283,306800.0
2005-07-13 12:35:00,27.03,27.07,27.03,27.05,224500.0,11.7283,11.7457,11.7283,11.737,224500.0
2005-07-13 12:40:00,27.06,27.07,27.04,27.05,240700.0,11.7413,11.7457,11.7326,11.737,240700.0
2005-07-13 12:45:00,27.05,27.09,27.04,27.07,453300.0,11.737,11.7543,11.7326,11.7457,453300.0
2005-07-13 12:50:00,27.06,27.09,27.06,27.07,171700.0,11.7413,11.7543,11.7413,11.7457,171700.0
2005-07-13 12:55:00,27.08,27.08,27.06,27.07,263100.0,11.75,11.75,11.7413,11.7457,263100.0
2005-07-13 13:00:00,27.07,27.07,27.04,27.05,96100.0,11.7457,11.7457,11.7326,11.737,96100.0
2005-07-13 13:05:00,27.05,27.08,27.05,27.07,150000.0,11.737,11.75,11.737,11.7457,150000.0
2005-07-13 13:10:00,27.07,27.09,27.06,27.09,297000.0,11.7457,11.7543,11.7413,11.7543,297000.0
2005-07-13 13:15:00,27.09,27.09,27.07,27.07,125900.0,11.7543,11.7543,11.7457,11.7457,125900.0
2005-07-13 13:20:00,27.08,27.08,26.91,27.06,127100.0,11.75,11.75,11.6762,11.7413,127100.0
2005-07-13 13:25:00,27.07,27.07,27.06,27.06,121700.0,11.7457,11.7457,11.7413,11.7413,121700.0
2005-07-13 13:30:00,27.06,27.08,27.06,27.08,369100.0,11.7413,11.75,11.7413,11.75,369100.0
2005-07-13 13:35:00,27.07,27.09,27.07,27.08,116500.0,11.7457,11.7543,11.7457,11.75,116500.0
2005-07-13 13:40:00,27.09,27.1,27.08,27.09,125600.0,11.7543,11.7587,11.75,11.7543,125600.0
2005-07-13 13:45:00,27.09,27.1,27.07,27.1,261900.0,11.7543,11.7587,11.7457,11.7587,261900.0
2005-07-13 13:50:00,27.09,27.1,27.08,27.09,931000.0,11.7543,11.7587,11.75,11.7543,931000.0
2005-07-13 13:55:00,27.1,27.1,27.08,27.1,151600.0,11.7587,11.7587,11.75,11.7587,151600.0
2005-07-13 14:00:00,27.1,27.11,27.08,27.09,412400.0,11.7587,11.763,11.75,11.7543,412400.0
2005-07-13 14:05:00,27.09,27.1,27.08,27.09,138100.0,11.7543,11.7587,11.75,11.7543,138100.0
2005-07-13 14:10:00,27.08,27.1,27.07,27.09,359600.0,11.75,11.7587,11.7457,11.7543,359600.0
2005-07-13 14:15:00,27.09,27.12,27.08,27.1,357900.0,11.7543,11.7673,11.75,11.7587,357900.0
2005-07-13 14:20:00,27.1,27.13,27.09,27.12,301800.0,11.7587,11.7717,11.7543,11.7673,301800.0
2005-07-13 14:25:00,27.12,27.13,27.09,27.11,348100.0,11.7673,11.7717,11.7543,11.763,348100.0
2005-07-13 14:30:00,27.11,27.12,27.09,27.1,155000.0,11.763,11.7673,11.7543,11.7587,155000.0
2005-07-13 14:35:00,27.1,27.11,27.08,27.09,371300.0,11.7587,11.763,11.75,11.7543,371300.0
2005-07-13 14:40:00,27.09,27.11,27.08,27.1,312700.0,11.7543,11.763,11.75,11.7587,312700.0
2005-07-13 14:45:00,27.1,27.1,27.08,27.09,124600.0,11.7587,11.7587,11.75,11.7543,124600.0
2005-07-13 14:50:00,27.08,27.09,27.06,27.08,128500.0,11.75,11.7543,11.7413,11.75,128500.0
2005-07-13 14:55:00,27.07,27.08,27.04,27.05,141200.0,11.7457,11.75,11.7326,11.737,141200.0
2005-07-13 15:00:00,27.05,27.06,27.0,27.02,230700.0,11.737,11.7413,11.7153,11.724,230700.0
2005-07-13 15:05:00,27.02,27.05,27.0,27.05,255000.0,11.724,11.737,11.7153,11.737,255000.0
2005-07-13 15:10:00,27.05,27.07,27.02,27.04,248600.0,11.737,11.7457,11.724,11.7326,248600.0
2005-07-13 15:15:00,27.04,27.12,27.03,27.12,327800.0,11.7326,11.7673,11.7283,11.7673,327800.0
2005-07-13 15:20:00,27.11,27.15,27.1,27.15,441200.0,11.763,11.7804,11.7587,11.7804,441200.0
2005-07-13 15:25:00,27.14,27.21,27.02,27.17,565600.0,11.776,11.8064,11.724,11.789,565600.0
2005-07-13 15:30:00,27.18,27.22,27.18,27.21,527900.0,11.7934,11.8107,11.7934,11.8064,527900.0
2005-07-13 15:35:00,27.21,27.22,27.18,27.21,306200.0,11.8064,11.8107,11.7934,11.8064,306200.0
2005-07-13 15:40:00,27.21,27.23,27.19,27.22,468400.0,11.8064,11.8151,11.7977,11.8107,468400.0
2005-07-13 15:45:00,27.21,27.23,27.2,27.22,367000.0,11.8064,11.8151,11.8021,11.8107,367000.0
2005-07-13 15:50:00,27.22,27.23,27.17,27.19,728500.0,11.8107,11.8151,11.789,11.7977,728500.0
2005-07-13 15:55:00,27.2,27.22,27.17,27.22,450800.0,11.8021,11.8107,11.789,11.8107,450800.0
2005-07-14 09:30:00,27.36,27.45,27.35,27.38,898100.0,11.8715,11.9105,11.8671,11.8802,898100.0
2005-07-14 09:35:00,27.38,27.46,27.36,27.38,442000.0,11.8802,11.9149,11.8715,11.8802,442000.0
2005-07-14 09:40:00,27.37,27.38,27.34,27.36,239800.0,11.8758,11.8802,11.8628,11.8715,239800.0
2005-07-14 09:45:00,27.37,27.39,27.34,27.35,277000.0,11.8758,11.8845,11.8628,11.8671,277000.0
2005-07-14 09:50:00,27.35,27.44,27.35,27.41,228800.0,11.8671,11.9062,11.8671,11.8932,228800.0
2005-07-14 09:55:00,27.41,27.43,27.35,27.39,261700.0,11.8932,11.9019,11.8671,11.8845,261700.0
2005-07-14 10:00:00,27.39,27.39,27.35,27.36,169900.0,11.8845,11.8845,11.8671,11.8715,169900.0
2005-07-14 10:05:00,27.37,27.38,27.34,27.35,162700.0,11.8758,11.8802,11.8628,11.8671,162700.0
2005-07-14 10:10:00,27.34,27.34,27.31,27.32,227700.0,11.8628,11.8628,11.8498,11.8541,227700.0
2005-07-14 10:15:00,27.32,27.39,27.31,27.36,194100.0,11.8541,11.8845,11.8498,11.8715,194100.0
2005-07-14 10:20:00,27.36,27.42,27.35,27.4,325800.0,11.8715,11.8975,11.8671,11.8888,325800.0
2005-07-14 10:25:00,27.4,27.42,27.37,27.42,197300.0,11.8888,11.8975,11.8758,11.8975,197300.0
2005-07-14 10:30:00,27.42,27.47,27.41,27.45,606200.0,11.8975,11.9192,11.8932,11.9105,606200.0
2005-07-14 10:35:00,27.45,27.45,27.38,27.4,451400.0,11.9105,11.9105,11.8802,11.8888,451400.0
2005-07-14 10:40:00,27.39,27.45,27.39,27.41,321300.0,11.8845,11.9105,11.8845,11.8932,321300.0
2005-07-14 10:45:00,27.41,27.45,27.4,27.45,246400.0,11.8932,11.9105,11.8888,11.9105,246400.0
2005-07-14 10:50:00,27.45,27.5,27.45,27.49,564200.0,11.9105,11.9322,11.9105,11.9279,564200.0
2005-07-14 10:55:00,27.49,27.5,27.44,27.47,281400.0,11.9279,11.9322,11.9062,11.9192,281400.0
2005-07-14 11:00:00,27.46,27.47,27.44,27.44,579100.0,11.9149,11.9192,11.9062,11.9062,579100.0
2005-07-14 11:05:00,27.44,27.46,27.42,27.44,257200.0,11.9062,11.9149,11.8975,11.9062,257200.0
2005-07-14 11:10:00,27.44,27.48,27.43,27.46,381300.0,11.9062,11.9236,11.9019,11.9149,381300.0
2005-07-14 11:15:00,27.45,27.47,27.45,27.46,304700.0,11.9105,11.9192,11.9105,11.9149,304700.0
2005-07-14 11:20:00,27.46,27.48,27.45,27.46,401200.0,11.9149,11.9236,11.9105,11.9149,401200.0
2005-07-14 11:25:00,27.46,27.48,27.45,27.46,123900.0,11.9149,11.9236,11.9105,11.9149,123900.0
2005-07-14 11:30:00,27.46,27.48,27.44,27.47,386600.0,11.9149,11.9236,11.9062,11.9192,386600.0
2005-07-14 11:35:00,27.47,27.48,27.44,27.45,222900.0,11.9192,11.9236,11.9062,11.9105,222900.0
2005-07-14 11:40:00,27.46,27.46,27.42,27.43,186300.0,11.9149,11.9149,11.8975,11.9019,186300.0
2005-07-14 11:45:00,27.44,27.48,27.43,27.48,233700.0,11.9062,11.9236,11.9019,11.9236,233700.0
2005-07-14 11:50:00,27.48,27.49,27.46,27.47,173800.0,11.9236,11.9279,11.9149,11.9192,173800.0
2005-07-14 11:55:00,27.47,27.48,27.44,27.45,217300.0,11.9192,11.9236,11.9062,11.9105,217300.0
2005-07-14 12:00:00,27.45,27.49,27.45,27.48,134400.0,11.9105,11.9279,11.9105,11.9236,134400.0
2005-07-14 12:05:00,27.48,27.53,27.48,27.53,957500.0,11.9236,11.9452,11.9236,11.9452,957500.0
2005-07-14 12:10:00,27.52,27.55,27.51,27.53,308500.0,11.9409,11.9539,11.9366,11.9452,308500.0
2005-07-14 12:15:00,27.53,27.55,27.52,27.53,183800.0,11.9452,11.9539,11.9409,11.9452,183800.0
2005-07-14 12:20:00,27.54,27.55,27.5,27.51,158700.0,11.9496,11.9539,11.9322,11.9366,158700.0
2005-07-14 12:25:00,27.5,27.52,27.48,27.51,391000.0,11.9322,11.9409,11.9236,11.9366,391000.0
2005-07-14 12:30:00,27.5,27.54,27.5,27.52,99900.0,11.9322,11.9496,11.9322,11.9409,99900.0
2005-07-14 12:35:00,27.52,27.55,27.52,27.53,93900.0,11.9409,11.9539,11.9409,11.9452,93900.0
2005-07-14 12:40:00,27.52,27.55,27.5,27.54,103700.0,11.9409,11.9539,11.9322,11.9496,103700.0
2005-07-14 12:45:00,27.54,27.56,27.54,27.54,183600.0,11.9496,11.9583,11.9496,11.9496,183600.0
2005-07-14 12:50:00,27.54,27.55,27.52,27.54,101100.0,11.9496,11.9539,11.9409,11.9496,101100.0
2005-07-14 12:55:00,27.54,27.57,27.54,27.57,155200.0,11.9496,11.9626,11.9496,11.9626,155200.0
2005-07-14 13:00:00,27.57,27.62,27.56,27.61,224100.0,11.9626,11.9843,11.9583,11.98,224100.0
2005-07-14 13:05:00,27.6,27.62,27.58,27.62,252300.0,11.9756,11.9843,11.9669,11.9843,252300.0
2005-07-14 13:10:00,27.62,27.65,27.6,27.64,314200.0,11.9843,11.9973,11.9756,11.993,314200.0
2005-07-14 13:15:00,27.64,27.65,27.62,27.63,331000.0,11.993,11.9973,11.9843,11.9886,331000.0
2005-07-14 13:20:00,27.62,27.64,27.6,27.6,109100.0,11.9843,11.993,11.9756,11.9756,109100.0
2005-07-14 13:25:00,27.59,27.6,27.57,27.59,181100.0,11.9713,11.9756,11.9626,11.9713,181100.0
2005-07-14 13:30:00,27.58,27.59,27.56,27.56,125600.0,11.9669,11.9713,11.9583,11.9583,125600.0
2005-07-14 13:35:00,27.56,27.57,27.52,27.54,259800.0,11.9583,11.9626,11.9409,11.9496,259800.0
2005-07-14 13:40:00,27.53,27.55,27.5,27.52,129000.0,11.9452,11.9539,11.9322,11.9409,129000.0
2005-07-14 13:45:00,27.52,27.53,27.5,27.52,248100.0,11.9409,11.9452,11.9322,11.9409,248100.0
2005-07-14 13:50:00,27.5,27.53,27.5,27.52,125800.0,11.9322,11.9452,11.9322,11.9409,125800.0
2005-07-14 13:55:00,27.52,27.52,27.48,27.5,147900.0,11.9409,11.9409,11.9236,11.9322,147900.0
2005-07-14 14:00:00,27.5,27.55,27.5,27.51,353600.0,11.9322,11.9539,11.9322,11.9366,353600.0
2005-07-14 14:05:00,27.52,27.53,27.5,27.52,230000.0,11.9409,11.9452,11.9322,11.9409,230000.0
2005-07-14 14:10:00,27.52,27.54,27.51,27.52,186700.0,11.9409,11.9496,11.9366,11.9409,186700.0
2005-07-14 14:15:00,27.52,27.54,27.52,27.53,114600.0,11.9409,11.9496,11.9409,11.9452,114600.0
2005-07-14 14:20:00,27.53,27.56,27.53,27.53,571900.0,11.9452,11.9583,11.9452,11.9452,571900.0
2005-07-14 14:25:00,27.55,27.56,27.51,27.53,185000.0,11.9539,11.9583,11.9366,11.9452,185000.0
2005-07-14 14:30:00,27.53,27.55,27.53,27.55,115300.0,11.9452,11.9539,11.9452,11.9539,115300.0
2005-07-14 14:35:00,27.55,27.57,27.53,27.54,228900.0,11.9539,11.9626,11.9452,11.9496,228900.0
2005-07-14 14:40:00,27.53,27.56,27.52,27.54,109900.0,11.9452,11.9583,11.9409,11.9496,109900.0
2005-07-14 14:45:00,27.54,27.55,27.53,27.53,109000.0,11.9496,11.9539,11.9452,11.9452,109000.0
2005-07-14 14:50:00,27.54,27.54,27.49,27.5,271900.0,11.9496,11.9496,11.9279,11.9322,271900.0
2005-07-14 14:55:00,27.5,27.55,27.5,27.54,184300.0,11.9322,11.9539,11.9322,11.9496,184300.0
2005-07-14 15:00:00,27.55,27.56,27.53,27.53,183200.0,11.9539,11.9583,11.9452,11.9452,183200.0
2005-07-14 15:05:00,27.54,27.6,27.54,27.59,293400.0,11.9496,11.9756,11.9496,11.9713,293400.0
2005-07-14 15:10:00,27.59,27.59,27.57,27.57,206400.0,11.9713,11.9713,11.9626,11.9626,206400.0
2005-07-14 15:15:00,27.58,27.6,27.56,27.6,252000.0,11.9669,11.9756,11.9583,11.9756,252000.0
2005-07-14 15:20:00,27.59,27.61,27.57,27.59,234000.0,11.9713,11.98,11.9626,11.9713,234000.0
2005-07-14 15:25:00,27.59,27.64,27.58,27.61,293300.0,11.9713,11.993,11.9669,11.98,293300.0
2005-07-14 15:30:00,27.61,27.64,27.61,27.64,247700.0,11.98,11.993,11.98,11.993,247700.0
2005-07-14 15:35:00,27.64,27.65,27.63,27.64,367700.0,11.993,11.9973,11.9886,11.993,367700.0
2005-07-14 15:40:00,27.65,27.67,27.63,27.64,572800.0,11.9973,12.006,11.9886,11.993,572800.0
2005-07-14 15:45:00,27.64,27.65,27.58,27.6,386200.0,11.993,11.9973,11.9669,11.9756,386200.0
2005-07-14 15:50:00,27.6,27.62,27.58,27.59,591300.0,11.9756,11.9843,11.9669,11.9713,591300.0
2005-07-14 15:55:00,27.58,27.61,27.56,27.57,884100.0,11.9669,11.98,11.9583,11.9626,884100.0
2005-07-15 09:30:00,27.55,27.59,27.55,27.57,2578000.0,11.9539,11.9713,11.9539,11.9626,2578000.0
2005-07-15 09:35:00,27.56,27.57,27.51,27.52,206100.0,11.9583,11.9626,11.9366,11.9409,206100.0
2005-07-15 09:40:00,27.51,27.53,27.45,27.49,219500.0,11.9366,11.9452,11.9105,11.9279,219500.0
2005-07-15 09:45:00,27.5,27.58,27.5,27.55,421600.0,11.9322,11.9669,11.9322,11.9539,421600.0
2005-07-15 09:50:00,27.55,27.58,27.5,27.52,193300.0,11.9539,11.9669,11.9322,11.9409,193300.0
2005-07-15 09:55:00,27.51,27.52,27.45,27.48,382400.0,11.9366,11.9409,11.9105,11.9236,382400.0
2005-07-15 10:00:00,27.5,27.56,27.48,27.52,257200.0,11.9322,11.9583,11.9236,11.9409,257200.0
2005-07-15 10:05:00,27.52,27.54,27.52,27.53,175500.0,11.9409,11.9496,11.9409,11.9452,175500.0
2005-07-15 10:10:00,27.53,27.6,27.53,27.6,461100.0,11.9452,11.9756,11.9452,11.9756,461100.0
2005-07-15 10:15:00,27.6,27.61,27.54,27.55,584200.0,11.9756,11.98,11.9496,11.9539,584200.0
2005-07-15 10:20:00,27.54,27.56,27.52,27.55,136600.0,11.9496,11.9583,11.9409,11.9539,136600.0
2005-07-15 10:25:00,27.55,27.57,27.53,27.54,114700.0,11.9539,11.9626,11.9452,11.9496,114700.0
2005-07-15 10:30:00,27.55,27.61,27.54,27.6,256900.0,11.9539,11.98,11.9496,11.9756,256900.0
2005-07-15 10:35:00,27.59,27.61,27.59,27.6,152300.0,11.9713,11.98,11.9713,11.9756,152300.0
2005-07-15 10:40:00,27.6,27.6,27.54,27.54,200400.0,11.9756,11.9756,11.9496,11.9496,200400.0
2005-07-15 10:45:00,27.54,27.57,27.53,27.55,184300.0,11.9496,11.9626,11.9452,11.9539,184300.0
2005-07-15 10:50:00,27.56,27.57,27.54,27.57,101400.0,11.9583,11.9626,11.9496,11.9626,101400.0
2005-07-15 10:55:00,27.56,27.57,27.54,27.56,106100.0,11.9583,11.9626,11.9496,11.9583,106100.0
2005-07-15 11:00:00,27.56,27.6,27.55,27.57,215000.0,11.9583,11.9756,11.9539,11.9626,215000.0
2005-07-15 11:05:00,27.58,27.6,27.56,27.58,144700.0,11.9669,11.9756,11.9583,11.9669,144700.0
2005-07-15 11:10:00,27.57,27.58,27.55,27.58,91000.0,11.9626,11.9669,11.9539,11.9669,91000.0
2005-07-15 11:15:00,27.57,27.58,27.54,27.58,164700.0,11.9626,11.9669,11.9496,11.9669,164700.0
2005-07-15 11:20:00,27.58,27.59,27.56,27.56,121100.0,11.9669,11.9713,11.9583,11.9583,121100.0
2005-07-15 11:25:00,27.56,27.59,27.55,27.56,177800.0,11.9583,11.9713,11.9539,11.9583,177800.0
2005-07-15 11:30:00,27.56,27.57,27.54,27.54,67000.0,11.9583,11.9626,11.9496,11.9496,67000.0
2005-07-15 11:35:00,27.54,27.55,27.52,27.55,74900.0,11.9496,11.9539,11.9409,11.9539,74900.0
2005-07-15 11:40:00,27.55,27.55,27.5,27.51,86100.0,11.9539,11.9539,11.9322,11.9366,86100.0
2005-07-15 11:45:00,27.52,27.55,27.51,27.54,95400.0,11.9409,11.9539,11.9366,11.9496,95400.0
2005-07-15 11:50:00,27.54,27.55,27.5,27.55,179700.0,11.9496,11.9539,11.9322,11.9539,179700.0
2005-07-15 11:55:00,27.54,27.57,27.53,27.54,60800.0,11.9496,11.9626,11.9452,11.9496,60800.0
2005-07-15 12:00:00,27.54,27.56,27.51,27.53,120100.0,11.9496,11.9583,11.9366,11.9452,120100.0
2005-07-15 12:05:00,27.52,27.54,27.51,27.52,43400.0,11.9409,11.9496,11.9366,11.9409,43400.0
2005-07-15 12:10:00,27.52,27.53,27.49,27.51,82900.0,11.9409,11.9452,11.9279,11.9366,82900.0
2005-07-15 12:15:00,27.51,27.56,27.51,27.54,113000.0,11.9366,11.9583,11.9366,11.9496,113000.0
2005-07-15 12:20:00,27.55,27.55,27.51,27.51,149200.0,11.9539,11.9539,11.9366,11.9366,149200.0
2005-07-15 12:25:00,27.51,27.55,27.51,27.52,116100.0,11.9366,11.9539,11.9366,11.9409,116100.0
2005-07-15 12:30:00,27.53,27.57,27.52,27.55,114400.0,11.9452,11.9626,11.9409,11.9539,114400.0
2005-07-15 12:35:00,27.55,27.57,27.54,27.55,48700.0,11.9539,11.9626,11.9496,11.9539,48700.0
2005-07-15 12:40:00,27.54,27.56,27.54,27.55,71700.0,11.9496,11.9583,11.9496,11.9539,71700.0
2005-07-15 12:45:00,27.54,27.57,27.51,27.55,90300.0,11.9496,11.9626,11.9366,11.9539,90300.0
2005-07-15 12:50:00,27.55,27.56,27.54,27.54,32100.0,11.9539,11.9583,11.9496,11.9496,32100.0
2005-07-15 12:55:00,27.53,27.54,27.52,27.52,127100.0,11.9452,11.9496,11.9409,11.9409,127100.0
2005-07-15 13:00:00,27.51,27.53,27.51,27.53,63600.0,11.9366,11.9452,11.9366,11.9452,63600.0
2005-07-15 13:05:00,27.52,27.54,27.51,27.53,143400.0,11.9409,11.9496,11.9366,11.9452,143400.0
2005-07-15 13:10:00,27.54,27.56,27.53,27.55,102500.0,11.9496,11.9583,11.9452,11.9539,102500.0
2005-07-15 13:15:00,27.55,27.65,27.53,27.54,57800.0,11.9539,11.9973,11.9452,11.9496,57800.0
2005-07-15 13:20:00,27.54,27.55,27.52,27.52,49800.0,11.9496,11.9539,11.9409,11.9409,49800.0
2005-07-15 13:25:00,27.52,27.53,27.51,27.51,66700.0,11.9409,11.9452,11.9366,11.9366,66700.0
2005-07-15 13:30:00,27.51,27.53,27.5,27.5,254400.0,11.9366,11.9452,11.9322,11.9322,254400.0
2005-07-15 13:35:00,27.5,27.51,27.46,27.5,136500.0,11.9322,11.9366,11.9149,11.9322,136500.0
2005-07-15 13:40:00,27.51,27.51,27.49,27.5,84800.0,11.9366,11.9366,11.9279,11.9322,84800.0
2005-07-15 13:45:00,27.51,27.53,27.5,27.5,79100.0,11.9366,11.9452,11.9322,11.9322,79100.0
2005-07-15 13:50:00,27.51,27.52,27.5,27.51,76700.0,11.9366,11.9409,11.9322,11.9366,76700.0
2005-07-15 13:55:00,27.51,27.51,27.49,27.5,107100.0,11.9366,11.9366,11.9279,11.9322,107100.0
2005-07-15 14:00:00,27.51,27.52,27.5,27.5,120300.0,11.9366,11.9409,11.9322,11.9322,120300.0
2005-07-15 14:05:00,27.5,27.53,27.5,27.52,151000.0,11.9322,11.9452,11.9322,11.9409,151000.0
2005-07-15 14:10:00,27.52,27.54,27.52,27.53,120700.0,11.9409,11.9496,11.9409,11.9452,120700.0
2005-07-15 14:15:00,27.54,27.56,27.53,27.56,229200.0,11.9496,11.9583,11.9452,11.9583,229200.0
2005-07-15 14:20:00,27.55,27.58,27.55,27.57,243500.0,11.9539,11.9669,11.9539,11.9626,243500.0
2005-07-15 14:25:00,27.56,27.57,27.54,27.55,212600.0,11.9583,11.9626,11.9496,11.9539,212600.0
2005-07-15 14:30:00,27.55,27.57,27.54,27.55,92000.0,11.9539,11.9626,11.9496,11.9539,92000.0
2005-07-15 14:35:00,27.55,27.57,27.54,27.57,84700.0,11.9539,11.9626,11.9496,11.9626,84700.0
2005-07-15 14:40:00,27.57,27.57,27.55,27.56,61700.0,11.9626,11.9626,11.9539,11.9583,61700.0
2005-07-15 14:45:00,27.56,27.56,27.54,27.56,82500.0,11.9583,11.9583,11.9496,11.9583,82500.0
2005-07-15 14:50:00,27.56,27.57,27.55,27.56,78100.0,11.9583,11.9626,11.9539,11.9583,78100.0
2005-07-15 14:55:00,27.57,27.57,27.53,27.57,373400.0,11.9626,11.9626,11.9452,11.9626,373400.0
2005-07-15 15:00:00,27.56,27.58,27.54,27.55,283400.0,11.9583,11.9669,11.9496,11.9539,283400.0
2005-07-15 15:05:00,27.54,27.55,27.53,27.54,88200.0,11.9496,11.9539,11.9452,11.9496,88200.0
2005-07-15 15:10:00,27.54,27.54,27.5,27.52,104800.0,11.9496,11.9496,11.9322,11.9409,104800.0
2005-07-15 15:15:00,27.52,27.53,27.5,27.51,116400.0,11.9409,11.9452,11.9322,11.9366,116400.0
2005-07-15 15:20:00,27.51,27.53,27.51,27.53,52000.0,11.9366,11.9452,11.9366,11.9452,52000.0
2005-07-15 15:25:00,27.53,27.56,27.52,27.55,182800.0,11.9452,11.9583,11.9409,11.9539,182800.0
2005-07-15 15:30:00,27.54,27.55,27.53,27.55,184700.0,11.9496,11.9539,11.9452,11.9539,184700.0
2005-07-15 15:35:00,27.55,27.56,27.53,27.53,122400.0,11.9539,11.9583,11.9452,11.9452,122400.0
2005-07-15 15:40:00,27.54,27.57,27.53,27.53,252700.0,11.9496,11.9626,11.9452,11.9452,252700.0
2005-07-15 15:45:00,27.53,27.55,27.53,27.54,173300.0,11.9452,11.9539,11.9452,11.9496,173300.0
2005-07-15 15:50:00,27.55,27.55,27.53,27.54,166000.0,11.9539,11.9539,11.9452,11.9496,166000.0
2005-07-15 15:55:00,27.53,27.57,27.53,27.55,477200.0,11.9452,11.9626,11.9452,11.9539,477200.0
2005-07-18 09:30:00,27.41,27.41,27.35,27.41,675700.0,11.8932,11.8932,11.8671,11.8932,675700.0
2005-07-18 09:35:00,27.41,27.43,27.01,27.18,559900.0,11.8932,11.9019,11.7196,11.7934,559900.0
2005-07-18 09:40:00,27.18,27.27,27.14,27.26,505400.0,11.7934,11.8324,11.776,11.8281,505400.0
2005-07-18 09:45:00,27.29,27.4,27.26,27.29,502900.0,11.8411,11.8888,11.8281,11.8411,502900.0
2005-07-18 09:50:00,27.28,27.32,27.27,27.3,256700.0,11.8368,11.8541,11.8324,11.8455,256700.0
2005-07-18 09:55:00,27.3,27.32,27.28,27.29,224400.0,11.8455,11.8541,11.8368,11.8411,224400.0
2005-07-18 10:00:00,27.28,27.29,27.25,27.26,272100.0,11.8368,11.8411,11.8238,11.8281,272100.0
2005-07-18 10:05:00,27.27,27.27,27.25,27.25,280900.0,11.8324,11.8324,11.8238,11.8238,280900.0
2005-07-18 10:10:00,27.24,27.27,27.24,27.26,170000.0,11.8194,11.8324,11.8194,11.8281,170000.0
2005-07-18 10:15:00,27.26,27.28,27.24,27.25,196300.0,11.8281,11.8368,11.8194,11.8238,196300.0
2005-07-18 10:20:00,27.25,27.26,27.24,27.25,204300.0,11.8238,11.8281,11.8194,11.8238,204300.0
2005-07-18 10:25:00,27.26,27.3,27.24,27.29,356800.0,11.8281,11.8455,11.8194,11.8411,356800.0
2005-07-18 10:30:00,27.3,27.33,27.29,27.33,273500.0,11.8455,11.8585,11.8411,11.8585,273500.0
2005-07-18 10:35:00,27.32,27.36,27.26,27.28,238700.0,11.8541,11.8715,11.8281,11.8368,238700.0
2005-07-18 10:40:00,27.28,27.29,27.26,27.28,96000.0,11.8368,11.8411,11.8281,11.8368,96000.0
2005-07-18 10:45:00,27.28,27.31,27.27,27.3,175800.0,11.8368,11.8498,11.8324,11.8455,175800.0
2005-07-18 10:50:00,27.29,27.3,27.27,27.27,213500.0,11.8411,11.8455,11.8324,11.8324,213500.0
2005-07-18 10:55:00,27.28,27.32,27.27,27.32,221100.0,11.8368,11.8541,11.8324,11.8541,221100.0
2005-07-18 11:00:00,27.31,27.32,27.28,27.3,179800.0,11.8498,11.8541,11.8368,11.8455,179800.0
2005-07-18 11:05:00,27.31,27.35,27.31,27.33,131600.0,11.8498,11.8671,11.8498,11.8585,131600.0
2005-07-18 11:10:00,27.33,27.36,27.31,27.36,213400.0,11.8585,11.8715,11.8498,11.8715,213400.0
2005-07-18 11:15:00,27.36,27.38,27.33,27.34,208500.0,11.8715,11.8802,11.8585,11.8628,208500.0
2005-07-18 11:20:00,27.33,27.35,27.33,27.34,110600.0,11.8585,11.8671,11.8585,11.8628,110600.0
2005-07-18 11:25:00,27.35,27.36,27.34,27.34,150400.0,11.8671,11.8715,11.8628,11.8628,150400.0
2005-07-18 11:30:00,27.35,27.36,27.34,27.35,118000.0,11.8671,11.8715,11.8628,11.8671,118000.0
2005-07-18 11:35:00,27.35,27.36,27.33,27.33,169800.0,11.8671,11.8715,11.8585,11.8585,169800.0
2005-07-18 11:40:00,27.34,27.34,27.32,27.33,117100.0,11.8628,11.8628,11.8541,11.8585,117100.0
2005-07-18 11:45:00,27.32,27.33,27.31,27.32,67200.0,11.8541,11.8585,11.8498,11.8541,67200.0
2005-07-18 11:50:00,27.31,27.33,27.28,27.32,196100.0,11.8498,11.8585,11.8368,11.8541,196100.0
2005-07-18 11:55:00,27.31,27.33,27.31,27.32,46000.0,11.8498,11.8585,11.8498,11.8541,46000.0
2005-07-18 12:00:00,27.32,27.33,27.31,27.32,82000.0,11.8541,11.8585,11.8498,11.8541,82000.0
2005-07-18 12:05:00,27.31,27.32,27.3,27.3,42400.0,11.8498,11.8541,11.8455,11.8455,42400.0
2005-07-18 12:10:00,27.31,27.31,27.3,27.31,51900.0,11.8498,11.8498,11.8455,11.8498,51900.0
2005-07-18 12:15:00,27.31,27.31,27.29,27.31,87600.0,11.8498,11.8498,11.8411,11.8498,87600.0
2005-07-18 12:20:00,27.3,27.33,27.3,27.32,126700.0,11.8455,11.8585,11.8455,11.8541,126700.0
2005-07-18 12:25:00,27.33,27.35,27.31,27.33,46600.0,11.8585,11.8671,11.8498,11.8585,46600.0
2005-07-18 12:30:00,27.33,27.33,27.31,27.31,73100.0,11.8585,11.8585,11.8498,11.8498,73100.0
2005-07-18 12:35:00,27.31,27.34,27.3,27.33,129400.0,11.8498,11.8628,11.8455,11.8585,129400.0
2005-07-18 12:40:00,27.32,27.34,27.32,27.33,54900.0,11.8541,11.8628,11.8541,11.8585,54900.0
2005-07-18 12:45:00,27.32,27.33,27.3,27.3,61100.0,11.8541,11.8585,11.8455,11.8455,61100.0
2005-07-18 12:50:00,27.31,27.32,27.3,27.3,85900.0,11.8498,11.8541,11.8455,11.8455,85900.0
2005-07-18 12:55:00,27.3,27.33,27.3,27.31,115600.0,11.8455,11.8585,11.8455,11.8498,115600.0
2005-07-18 13:00:00,27.32,27.33,27.31,27.33,122600.0,11.8541,11.8585,11.8498,11.8585,122600.0
2005-07-18 13:05:00,27.33,27.35,27.3,27.3,194100.0,11.8585,11.8671,11.8455,11.8455,194100.0
2005-07-18 13:10:00,27.31,27.31,27.29,27.3,258700.0,11.8498,11.8498,11.8411,11.8455,258700.0
2005-07-18 13:15:00,27.29,27.3,27.28,27.3,176500.0,11.8411,11.8455,11.8368,11.8455,176500.0
2005-07-18 13:20:00,27.29,27.31,27.29,27.31,92700.0,11.8411,11.8498,11.8411,11.8498,92700.0
2005-07-18 13:25:00,27.3,27.31,27.3,27.3,89500.0,11.8455,11.8498,11.8455,11.8455,89500.0
2005-07-18 13:30:00,27.31,27.35,27.3,27.35,123500.0,11.8498,11.8671,11.8455,11.8671,123500.0
2005-07-18 13:35:00,27.33,27.35,27.32,27.33,142700.0,11.8585,11.8671,11.8541,11.8585,142700.0
2005-07-18 13:40:00,27.32,27.35,27.31,27.32,130800.0,11.8541,11.8671,11.8498,11.8541,130800.0
2005-07-18 13:45:00,27.31,27.32,27.31,27.31,68400.0,11.8498,11.8541,11.8498,11.8498,68400.0
2005-07-18 13:50:00,27.31,27.33,27.31,27.32,73200.0,11.8498,11.8585,11.8498,11.8541,73200.0
2005-07-18 13:55:00,27.33,27.33,27.3,27.3,152400.0,11.8585,11.8585,11.8455,11.8455,152400.0
2005-07-18 14:00:00,27.31,27.33,27.29,27.31,146000.0,11.8498,11.8585,11.8411,11.8498,146000.0
2005-07-18 14:05:00,27.32,27.32,27.27,27.3,218200.0,11.8541,11.8541,11.8324,11.8455,218200.0
2005-07-18 14:10:00,27.29,27.31,27.29,27.31,203700.0,11.8411,11.8498,11.8411,11.8498,203700.0
2005-07-18 14:15:00,27.3,27.31,27.29,27.29,178800.0,11.8455,11.8498,11.8411,11.8411,178800.0
2005-07-18 14:20:00,27.29,27.29,27.26,27.27,158100.0,11.8411,11.8411,11.8281,11.8324,158100.0
2005-07-18 14:25:00,27.27,27.28,27.26,27.28,97400.0,11.8324,11.8368,11.8281,11.8368,97400.0
2005-07-18 14:30:00,27.28,27.28,27.26,27.26,155000.0,11.8368,11.8368,11.8281,11.8281,155000.0
2005-07-18 14:35:00,27.26,27.27,27.24,27.24,183800.0,11.8281,11.8324,11.8194,11.8194,183800.0
2005-07-18 14:40:00,27.24,27.25,27.23,27.25,230500.0,11.8194,11.8238,11.8151,11.8238,230500.0
2005-07-18 14:45:00,27.25,27.25,27.21,27.23,153100.0,11.8238,11.8238,11.8064,11.8151,153100.0
2005-07-18 14:50:00,27.23,27.23,27.16,27.22,672200.0,11.8151,11.8151,11.7847,11.8107,672200.0
2005-07-18 14:55:00,27.2,27.22,27.18,27.22,134200.0,11.8021,11.8107,11.7934,11.8107,134200.0
2005-07-18 15:00:00,27.22,27.23,27.19,27.19,425500.0,11.8107,11.8151,11.7977,11.7977,425500.0
2005-07-18 15:05:00,27.2,27.25,27.18,27.22,304300.0,11.8021,11.8238,11.7934,11.8107,304300.0
2005-07-18 15:10:00,27.23,27.23,27.21,27.22,314500.0,11.8151,11.8151,11.8064,11.8107,314500.0
2005-07-18 15:15:00,27.22,27.27,27.22,27.27,362300.0,11.8107,11.8324,11.8107,11.8324,362300.0
2005-07-18 15:20:00,27.26,27.26,27.24,27.24,233200.0,11.8281,11.8281,11.8194,11.8194,233200.0
2005-07-18 15:25:00,27.25,27.25,27.22,27.24,193100.0,11.8238,11.8238,11.8107,11.8194,193100.0
2005-07-18 15:30:00,27.24,27.26,27.23,27.26,299500.0,11.8194,11.8281,11.8151,11.8281,299500.0
2005-07-18 15:35:00,27.26,27.28,27.26,27.28,196600.0,11.8281,11.8368,11.8281,11.8368,196600.0
2005-07-18 15:40:00,27.28,27.28,27.25,27.26,312000.0,11.8368,11.8368,11.8238,11.8281,312000.0
2005-07-18 15:45:00,27.25,27.31,27.25,27.3,242200.0,11.8238,11.8498,11.8238,11.8455,242200.0
2005-07-18 15:50:00,27.3,27.31,27.26,27.27,331500.0,11.8455,11.8498,11.8281,11.8324,331500.0
2005-07-18 15:55:00,27.27,27.3,27.25,27.27,383500.0,11.8324,11.8455,11.8238,11.8324,383500.0
2005-07-19 09:30:00,27.25,27.35,27.24,27.33,763800.0,11.8238,11.8671,11.8194,11.8585,763800.0
2005-07-19 09:35:00,27.33,27.4,27.32,27.4,344400.0,11.8585,11.8888,11.8541,11.8888,344400.0
2005-07-19 09:40:00,27.4,27.46,27.39,27.44,337800.0,11.8888,11.9149,11.8845,11.9062,337800.0
2005-07-19 09:45:00,27.44,27.45,27.32,27.42,474400.0,11.9062,11.9105,11.8541,11.8975,474400.0
2005-07-19 09:50:00,27.42,27.44,27.39,27.43,201000.0,11.8975,11.9062,11.8845,11.9019,201000.0
2005-07-19 09:55:00,27.43,27.45,27.4,27.45,293700.0,11.9019,11.9105,11.8888,11.9105,293700.0
2005-07-19 10:00:00,27.45,27.45,27.36,27.37,296600.0,11.9105,11.9105,11.8715,11.8758,296600.0
2005-07-19 10:05:00,27.37,27.4,27.33,27.36,228600.0,11.8758,11.8888,11.8585,11.8715,228600.0
2005-07-19 10:10:00,27.37,27.37,27.31,27.36,197200.0,11.8758,11.8758,11.8498,11.8715,197200.0
2005-07-19 10:15:00,27.37,27.4,27.35,27.36,142300.0,11.8758,11.8888,11.8671,11.8715,142300.0
2005-07-19 10:20:00,27.35,27.4,27.35,27.37,212300.0,11.8671,11.8888,11.8671,11.8758,212300.0
2005-07-19 10:25:00,27.37,27.45,27.36,27.42,301700.0,11.8758,11.9105,11.8715,11.8975,301700.0
2005-07-19 10:30:00,27.43,27.44,27.36,27.38,234600.0,11.9019,11.9062,11.8715,11.8802,234600.0
2005-07-19 10:35:00,27.37,27.42,27.37,27.38,179500.0,11.8758,11.8975,11.8758,11.8802,179500.0
2005-07-19 10:40:00,27.39,27.39,27.35,27.38,211800.0,11.8845,11.8845,11.8671,11.8802,211800.0
2005-07-19 10:45:00,27.37,27.38,27.34,27.35,132000.0,11.8758,11.8802,11.8628,11.8671,132000.0
2005-07-19 10:50:00,27.35,27.36,27.3,27.31,159700.0,11.8671,11.8715,11.8455,11.8498,159700.0
2005-07-19 10:55:00,27.3,27.34,27.29,27.31,180900.0,11.8455,11.8628,11.8411,11.8498,180900.0
2005-07-19 11:00:00,27.31,27.35,27.31,27.33,121500.0,11.8498,11.8671,11.8498,11.8585,121500.0
2005-07-19 11:05:00,27.33,27.36,27.33,27.33,155100.0,11.8585,11.8715,11.8585,11.8585,155100.0
2005-07-19 11:10:00,27.34,27.34,27.26,27.29,266500.0,11.8628,11.8628,11.8281,11.8411,266500.0
2005-07-19 11:15:00,27.3,27.3,27.25,27.27,215800.0,11.8455,11.8455,11.8238,11.8324,215800.0
2005-07-19 11:20:00,27.27,27.29,27.25,27.25,118600.0,11.8324,11.8411,11.8238,11.8238,118600.0
2005-07-19 11:25:00,27.25,27.29,27.25,27.29,233200.0,11.8238,11.8411,11.8238,11.8411,233200.0
2005-07-19 11:30:00,27.3,27.31,27.28,27.28,125300.0,11.8455,11.8498,11.8368,11.8368,125300.0
2005-07-19 11:35:00,27.29,27.3,27.28,27.28,73900.0,11.8411,11.8455,11.8368,11.8368,73900.0
2005-07-19 11:40:00,27.28,27.3,27.28,27.29,123300.0,11.8368,11.8455,11.8368,11.8411,123300.0
2005-07-19 11:45:00,27.3,27.33,27.29,27.31,181100.0,11.8455,11.8585,11.8411,11.8498,181100.0
2005-07-19 11:50:00,27.3,27.32,27.3,27.31,81100.0,11.8455,11.8541,11.8455,11.8498,81100.0
2005-07-19 11:55:00,27.31,27.32,27.3,27.32,91600.0,11.8498,11.8541,11.8455,11.8541,91600.0
2005-07-19 12:00:00,27.32,27.33,27.28,27.29,121800.0,11.8541,11.8585,11.8368,11.8411,121800.0
2005-07-19 12:05:00,27.29,27.3,27.26,27.26,183800.0,11.8411,11.8455,11.8281,11.8281,183800.0
2005-07-19 12:10:00,27.26,27.27,27.25,27.25,124900.0,11.8281,11.8324,11.8238,11.8238,124900.0
2005-07-19 12:15:00,27.25,27.26,27.25,27.25,112400.0,11.8238,11.8281,11.8238,11.8238,112400.0
2005-07-19 12:20:00,27.25,27.29,27.23,27.26,155900.0,11.8238,11.8411,11.8151,11.8281,155900.0
2005-07-19 12:25:00,27.28,27.29,27.24,27.25,100800.0,11.8368,11.8411,11.8194,11.8238,100800.0
2005-07-19 12:30:00,27.24,27.27,27.24,27.27,53700.0,11.8194,11.8324,11.8194,11.8324,53700.0
2005-07-19 12:35:00,27.27,27.29,27.26,27.26,162400.0,11.8324,11.8411,11.8281,11.8281,162400.0
2005-07-19 12:40:00,27.25,27.27,27.24,27.27,130100.0,11.8238,11.8324,11.8194,11.8324,130100.0
2005-07-19 12:45:00,27.27,27.3,27.26,27.27,130700.0,11.8324,11.8455,11.8281,11.8324,130700.0
2005-07-19 12:50:00,27.28,27.3,27.26,27.27,73000.0,11.8368,11.8455,11.8281,11.8324,73000.0
2005-07-19 12:55:00,27.28,27.31,27.26,27.3,128100.0,11.8368,11.8498,11.8281,11.8455,128100.0
2005-07-19 13:00:00,27.31,27.31,27.29,27.29,112700.0,11.8498,11.8498,11.8411,11.8411,112700.0
2005-07-19 13:05:00,27.29,27.3,27.28,27.3,56500.0,11.8411,11.8455,11.8368,11.8455,56500.0
2005-07-19 13:10:00,27.29,27.3,27.26,27.26,42700.0,11.8411,11.8455,11.8281,11.8281,42700.0
2005-07-19 13:15:00,27.27,27.27,27.26,27.27,89400.0,11.8324,11.8324,11.8281,11.8324,89400.0
2005-07-19 13:20:00,27.27,27.27,27.26,27.26,65300.0,11.8324,11.8324,11.8281,11.8281,65300.0
2005-07-19 13:25:00,27.26,27.29,27.25,27.25,241000.0,11.8281,11.8411,11.8238,11.8238,241000.0
2005-07-19 13:30:00,27.26,27.27,27.23,27.23,405200.0,11.8281,11.8324,11.8151,11.8151,405200.0
2005-07-19 13:35:00,27.24,27.24,27.23,27.23,88900.0,11.8194,11.8194,11.8151,11.8151,88900.0
2005-07-19 13:40:00,27.23,27.24,27.21,27.23,119800.0,11.8151,11.8194,11.8064,11.8151,119800.0
2005-07-19 13:45:00,27.23,27.24,27.16,27.19,149700.0,11.8151,11.8194,11.7847,11.7977,149700.0
2005-07-19 13:50:00,27.2,27.22,27.18,27.19,282200.0,11.8021,11.8107,11.7934,11.7977,282200.0
2005-07-19 13:55:00,27.18,27.22,27.18,27.22,239400.0,11.7934,11.8107,11.7934,11.8107,239400.0
2005-07-19 14:00:00,27.21,27.21,27.16,27.16,424100.0,11.8064,11.8064,11.7847,11.7847,424100.0
2005-07-19 14:05:00,27.17,27.21,27.16,27.18,376300.0,11.789,11.8064,11.7847,11.7934,376300.0
2005-07-19 14:10:00,27.19,27.2,27.18,27.19,117000.0,11.7977,11.8021,11.7934,11.7977,117000.0
2005-07-19 14:15:00,27.19,27.22,27.18,27.2,322600.0,11.7977,11.8107,11.7934,11.8021,322600.0
2005-07-19 14:20:00,27.19,27.21,27.19,27.19,221100.0,11.7977,11.8064,11.7977,11.7977,221100.0
2005-07-19 14:25:00,27.19,27.2,27.18,27.19,281100.0,11.7977,11.8021,11.7934,11.7977,281100.0
2005-07-19 14:30:00,27.19,27.21,27.18,27.21,375200.0,11.7977,11.8064,11.7934,11.8064,375200.0
2005-07-19 14:35:00,27.2,27.21,27.17,27.19,286900.0,11.8021,11.8064,11.789,11.7977,286900.0
2005-07-19 14:40:00,27.19,27.21,27.18,27.21,306700.0,11.7977,11.8064,11.7934,11.8064,306700.0
2005-07-19 14:45:00,27.21,27.22,27.19,27.2,255600.0,11.8064,11.8107,11.7977,11.8021,255600.0
2005-07-19 14:50:00,27.21,27.21,27.17,27.19,206100.0,11.8064,11.8064,11.789,11.7977,206100.0
2005-07-19 14:55:00,27.19,27.21,27.19,27.19,286600.0,11.7977,11.8064,11.7977,11.7977,286600.0
2005-07-19 15:00:00,27.19,27.21,27.19,27.2,124100.0,11.7977,11.8064,11.7977,11.8021,124100.0
2005-07-19 15:05:00,27.21,27.29,27.2,27.25,1733000.0,11.8064,11.8411,11.8021,11.8238,1733000.0
2005-07-19 15:10:00,27.26,27.31,27.24,27.29,346900.0,11.8281,11.8498,11.8194,11.8411,346900.0
2005-07-19 15:15:00,27.3,27.31,27.29,27.29,246300.0,11.8455,11.8498,11.8411,11.8411,246300.0
2005-07-19 15:20:00,27.3,27.36,27.29,27.36,1359800.0,11.8455,11.8715,11.8411,11.8715,1359800.0
2005-07-19 15:25:00,27.36,27.37,27.3,27.33,740300.0,11.8715,11.8758,11.8455,11.8585,740300.0
2005-07-19 15:30:00,27.34,27.39,27.33,27.35,623100.0,11.8628,11.8845,11.8585,11.8671,623100.0
2005-07-19 15:35:00,27.34,27.47,27.32,27.45,879400.0,11.8628,11.9192,11.8541,11.9105,879400.0
2005-07-19 15:40:00,27.46,27.47,27.38,27.42,1103600.0,11.9149,11.9192,11.8802,11.8975,1103600.0
2005-07-19 15:45:00,27.42,27.46,27.41,27.44,772900.0,11.8975,11.9149,11.8932,11.9062,772900.0
2005-07-19 15:50:00,27.44,27.45,27.4,27.41,610400.0,11.9062,11.9105,11.8888,11.8932,610400.0
2005-07-19 15:55:00,27.41,27.43,27.35,27.39,1375600.0,11.8932,11.9019,11.8671,11.8845,1375600.0
2005-07-20 09:30:00,27.6,27.8,27.58,27.66,1132400.0,11.9756,12.0624,11.9669,12.0017,1132400.0
2005-07-20 09:35:00,27.67,27.8,27.66,27.78,818900.0,12.006,12.0624,12.0017,12.0537,818900.0
2005-07-20 09:40:00,27.78,27.82,27.68,27.76,1414100.0,12.0537,12.0711,12.0103,12.045,1414100.0
2005-07-20 09:45:00,27.78,27.78,27.7,27.72,631900.0,12.0537,12.0537,12.019,12.0277,631900.0
2005-07-20 09:50:00,27.72,27.72,27.42,27.48,963300.0,12.0277,12.0277,11.8975,11.9236,963300.0
2005-07-20 09:55:00,27.47,27.6,27.38,27.44,981600.0,11.9192,11.9756,11.8802,11.9062,981600.0
2005-07-20 10:00:00,27.43,27.49,27.3,27.43,902700.0,11.9019,11.9279,11.8455,11.9019,902700.0
2005-07-20 10:05:00,27.45,27.52,27.4,27.42,598500.0,11.9105,11.9409,11.8888,11.8975,598500.0
2005-07-20 10:10:00,27.42,27.48,27.3,27.42,393300.0,11.8975,11.9236,11.8455,11.8975,393300.0
2005-07-20 10:15:00,27.42,27.45,27.38,27.45,405200.0,11.8975,11.9105,11.8802,11.9105,405200.0
2005-07-20 10:20:00,27.43,27.51,27.42,27.51,336400.0,11.9019,11.9366,11.8975,11.9366,336400.0
2005-07-20 10:25:00,27.5,27.56,27.43,27.48,373900.0,11.9322,11.9583,11.9019,11.9236,373900.0
2005-07-20 10:30:00,27.49,27.56,27.47,27.54,446400.0,11.9279,11.9583,11.9192,11.9496,446400.0
2005-07-20 10:35:00,27.51,27.55,27.48,27.52,380600.0,11.9366,11.9539,11.9236,11.9409,380600.0
2005-07-20 10:40:00,27.53,27.58,27.52,27.54,411500.0,11.9452,11.9669,11.9409,11.9496,411500.0
2005-07-20 10:45:00,27.55,27.58,27.53,27.56,246000.0,11.9539,11.9669,11.9452,11.9583,246000.0
2005-07-20 10:50:00,27.57,27.57,27.52,27.54,376500.0,11.9626,11.9626,11.9409,11.9496,376500.0
2005-07-20 10:55:00,27.53,27.54,27.45,27.5,416000.0,11.9452,11.9496,11.9105,11.9322,416000.0
2005-07-20 11:00:00,27.51,27.55,27.5,27.55,201300.0,11.9366,11.9539,11.9322,11.9539,201300.0
2005-07-20 11:05:00,27.54,27.59,27.54,27.56,346900.0,11.9496,11.9713,11.9496,11.9583,346900.0
2005-07-20 11:10:00,27.55,27.57,27.53,27.56,189800.0,11.9539,11.9626,11.9452,11.9583,189800.0
2005-07-20 11:15:00,27.57,27.65,27.55,27.61,357700.0,11.9626,11.9973,11.9539,11.98,357700.0
2005-07-20 11:20:00,27.62,27.64,27.55,27.57,230200.0,11.9843,11.993,11.9539,11.9626,230200.0
2005-07-20 11:25:00,27.57,27.59,27.55,27.57,395000.0,11.9626,11.9713,11.9539,11.9626,395000.0
2005-07-20 11:30:00,27.56,27.58,27.55,27.56,350300.0,11.9583,11.9669,11.9539,11.9583,350300.0
2005-07-20 11:35:00,27.56,27.57,27.52,27.56,304600.0,11.9583,11.9626,11.9409,11.9583,304600.0
2005-07-20 11:40:00,27.57,27.57,27.55,27.56,183900.0,11.9626,11.9626,11.9539,11.9583,183900.0
2005-07-20 11:45:00,27.56,27.56,27.53,27.53,168900.0,11.9583,11.9583,11.9452,11.9452,168900.0
2005-07-20 11:50:00,27.54,27.54,27.48,27.49,243200.0,11.9496,11.9496,11.9236,11.9279,243200.0
2005-07-20 11:55:00,27.48,27.55,27.47,27.52,206500.0,11.9236,11.9539,11.9192,11.9409,206500.0
2005-07-20 12:00:00,27.52,27.53,27.47,27.47,275400.0,11.9409,11.9452,11.9192,11.9192,275400.0
2005-07-20 12:05:00,27.47,27.48,27.41,27.45,191700.0,11.9192,11.9236,11.8932,11.9105,191700.0
2005-07-20 12:10:00,27.44,27.45,27.41,27.42,165400.0,11.9062,11.9105,11.8932,11.8975,165400.0
2005-07-20 12:15:00,27.41,27.45,27.41,27.43,173700.0,11.8932,11.9105,11.8932,11.9019,173700.0
2005-07-20 12:20:00,27.44,27.45,27.42,27.43,177600.0,11.9062,11.9105,11.8975,11.9019,177600.0
2005-07-20 12:25:00,27.43,27.43,27.4,27.41,166100.0,11.9019,11.9019,11.8888,11.8932,166100.0
2005-07-20 12:30:00,27.4,27.42,27.38,27.42,212100.0,11.8888,11.8975,11.8802,11.8975,212100.0
2005-07-20 12:35:00,27.41,27.44,27.41,27.42,173000.0,11.8932,11.9062,11.8932,11.8975,173000.0
2005-07-20 12:40:00,27.42,27.45,27.41,27.42,137600.0,11.8975,11.9105,11.8932,11.8975,137600.0
2005-07-20 12:45:00,27.41,27.43,27.38,27.4,103500.0,11.8932,11.9019,11.8802,11.8888,103500.0
2005-07-20 12:50:00,27.39,27.41,27.38,27.4,90200.0,11.8845,11.8932,11.8802,11.8888,90200.0
2005-07-20 12:55:00,27.41,27.43,27.38,27.39,85200.0,11.8932,11.9019,11.8802,11.8845,85200.0
2005-07-20 13:00:00,27.4,27.41,27.38,27.4,218200.0,11.8888,11.8932,11.8802,11.8888,218200.0
2005-07-20 13:05:00,27.4,27.41,27.38,27.38,82800.0,11.8888,11.8932,11.8802,11.8802,82800.0
2005-07-20 13:10:00,27.38,27.4,27.35,27.38,368800.0,11.8802,11.8888,11.8671,11.8802,368800.0
2005-07-20 13:15:00,27.39,27.53,27.38,27.51,606500.0,11.8845,11.9452,11.8802,11.9366,606500.0
2005-07-20 13:20:00,27.52,27.53,27.46,27.49,534800.0,11.9409,11.9452,11.9149,11.9279,534800.0
2005-07-20 13:25:00,27.49,27.49,27.41,27.41,350000.0,11.9279,11.9279,11.8932,11.8932,350000.0
2005-07-20 13:30:00,27.42,27.47,27.41,27.45,416700.0,11.8975,11.9192,11.8932,11.9105,416700.0
2005-07-20 13:35:00,27.45,27.49,27.42,27.43,451200.0,11.9105,11.9279,11.8975,11.9019,451200.0
2005-07-20 13:40:00,27.43,27.45,27.4,27.41,543200.0,11.9019,11.9105,11.8888,11.8932,543200.0
2005-07-20 13:45:00,27.41,27.42,27.39,27.4,175800.0,11.8932,11.8975,11.8845,11.8888,175800.0
2005-07-20 13:50:00,27.4,27.41,27.29,27.34,451300.0,11.8888,11.8932,11.8411,11.8628,451300.0
2005-07-20 13:55:00,27.33,27.35,27.28,27.3,369400.0,11.8585,11.8671,11.8368,11.8455,369400.0
2005-07-20 14:00:00,27.31,27.31,27.26,27.27,406800.0,11.8498,11.8498,11.8281,11.8324,406800.0
2005-07-20 14:05:00,27.27,27.28,27.19,27.2,394600.0,11.8324,11.8368,11.7977,11.8021,394600.0
2005-07-20 14:10:00,27.19,27.25,27.12,27.12,1259600.0,11.7977,11.8238,11.7673,11.7673,1259600.0
2005-07-20 14:15:00,27.12,27.18,27.08,27.11,1287800.0,11.7673,11.7934,11.75,11.763,1287800.0
2005-07-20 14:20:00,27.11,27.12,27.0,27.06,1362600.0,11.763,11.7673,11.7153,11.7413,1362600.0
2005-07-20 14:25:00,27.05,27.11,27.04,27.08,858500.0,11.737,11.763,11.7326,11.75,858500.0
2005-07-20 14:30:00,27.07,27.19,27.06,27.18,738900.0,11.7457,11.7977,11.7413,11.7934,738900.0
2005-07-20 14:35:00,27.18,27.21,27.11,27.17,612200.0,11.7934,11.8064,11.763,11.789,612200.0
2005-07-20 14:40:00,27.16,27.18,27.08,27.17,517800.0,11.7847,11.7934,11.75,11.789,517800.0
2005-07-20 14:45:00,27.17,27.19,27.13,27.15,248900.0,11.789,11.7977,11.7717,11.7804,248900.0
2005-07-20 14:50:00,27.15,27.17,27.11,27.11,258500.0,11.7804,11.789,11.763,11.763,258500.0
2005-07-20 14:55:00,27.11,27.17,27.1,27.16,294900.0,11.763,11.789,11.7587,11.7847,294900.0
2005-07-20 15:00:00,27.16,27.17,27.11,27.11,275600.0,11.7847,11.789,11.763,11.763,275600.0
2005-07-20 15:05:00,27.12,27.13,27.08,27.11,1210000.0,11.7673,11.7717,11.75,11.763,1210000.0
2005-07-20 15:10:00,27.11,27.12,27.07,27.09,563500.0,11.763,11.7673,11.7457,11.7543,563500.0
2005-07-20 15:15:00,27.09,27.11,27.06,27.08,427800.0,11.7543,11.763,11.7413,11.75,427800.0
2005-07-20 15:20:00,27.08,27.1,27.05,27.09,661800.0,11.75,11.7587,11.737,11.7543,661800.0
2005-07-20 15:25:00,27.08,27.12,27.05,27.11,437100.0,11.75,11.7673,11.737,11.763,437100.0
2005-07-20 15:30:00,27.12,27.16,27.1,27.11,566600.0,11.7673,11.7847,11.7587,11.763,566600.0
2005-07-20 15:35:00,27.12,27.13,27.09,27.11,786800.0,11.7673,11.7717,11.7543,11.763,786800.0
2005-07-20 15:40:00,27.11,27.17,27.09,27.11,753900.0,11.763,11.789,11.7543,11.763,753900.0
2005-07-20 15:45:00,27.1,27.12,27.09,27.1,1245800.0,11.7587,11.7673,11.7543,11.7587,1245800.0
2005-07-20 15:50:00,27.11,27.16,27.1,27.14,849500.0,11.763,11.7847,11.7587,11.776,849500.0
2005-07-20 15:55:00,27.13,27.15,27.11,27.11,1118400.0,11.7717,11.7804,11.763,11.763,1118400.0
2005-07-21 09:30:00,27.32,27.32,27.08,27.09,1048700.0,11.8541,11.8541,11.75,11.7543,1048700.0
2005-07-21 09:35:00,27.09,27.14,27.0,27.0,521500.0,11.7543,11.776,11.7153,11.7153,521500.0
2005-07-21 09:40:00,27.0,27.01,26.9,26.95,599600.0,11.7153,11.7196,11.6719,11.6936,599600.0
2005-07-21 09:45:00,26.95,26.97,26.9,26.92,669100.0,11.6936,11.7023,11.6719,11.6806,669100.0
2005-07-21 09:50:00,26.92,26.95,26.9,26.94,585700.0,11.6806,11.6936,11.6719,11.6892,585700.0
2005-07-21 09:55:00,26.94,26.97,26.91,26.92,314700.0,11.6892,11.7023,11.6762,11.6806,314700.0
2005-07-21 10:00:00,26.92,26.95,26.9,26.92,479100.0,11.6806,11.6936,11.6719,11.6806,479100.0
2005-07-21 10:05:00,26.92,26.93,26.87,26.9,609500.0,11.6806,11.6849,11.6589,11.6719,609500.0
2005-07-21 10:10:00,26.9,26.92,26.82,26.86,491500.0,11.6719,11.6806,11.6372,11.6545,491500.0
2005-07-21 10:15:00,26.86,26.89,26.81,26.84,427300.0,11.6545,11.6676,11.6328,11.6459,427300.0
2005-07-21 10:20:00,26.84,26.85,26.8,26.83,630500.0,11.6459,11.6502,11.6285,11.6415,630500.0
2005-07-21 10:25:00,26.83,26.9,26.82,26.89,388900.0,11.6415,11.6719,11.6372,11.6676,388900.0
2005-07-21 10:30:00,26.9,26.91,26.85,26.87,352300.0,11.6719,11.6762,11.6502,11.6589,352300.0
2005-07-21 10:35:00,26.87,26.92,26.81,26.84,341300.0,11.6589,11.6806,11.6328,11.6459,341300.0
2005-07-21 10:40:00,26.85,26.86,26.81,26.84,314400.0,11.6502,11.6545,11.6328,11.6459,314400.0
2005-07-21 10:45:00,26.85,26.86,26.84,26.86,250400.0,11.6502,11.6545,11.6459,11.6545,250400.0
2005-07-21 10:50:00,26.85,26.86,26.83,26.85,363100.0,11.6502,11.6545,11.6415,11.6502,363100.0
2005-07-21 10:55:00,26.85,26.87,26.83,26.86,203600.0,11.6502,11.6589,11.6415,11.6545,203600.0
2005-07-21 11:00:00,26.86,26.87,26.82,26.86,216100.0,11.6545,11.6589,11.6372,11.6545,216100.0
2005-07-21 11:05:00,26.86,26.87,26.83,26.84,217700.0,11.6545,11.6589,11.6415,11.6459,217700.0
2005-07-21 11:10:00,26.85,26.87,26.82,26.85,401700.0,11.6502,11.6589,11.6372,11.6502,401700.0
2005-07-21 11:15:00,26.86,26.89,26.84,26.87,310600.0,11.6545,11.6676,11.6459,11.6589,310600.0
2005-07-21 11:20:00,26.87,26.89,26.85,26.85,229900.0,11.6589,11.6676,11.6502,11.6502,229900.0
2005-07-21 11:25:00,26.85,26.88,26.84,26.86,282800.0,11.6502,11.6632,11.6459,11.6545,282800.0
2005-07-21 11:30:00,26.85,26.87,26.82,26.87,393500.0,11.6502,11.6589,11.6372,11.6589,393500.0
2005-07-21 11:35:00,26.86,26.87,26.8,26.8,587900.0,11.6545,11.6589,11.6285,11.6285,587900.0
2005-07-21 11:40:00,26.8,26.83,26.8,26.81,223400.0,11.6285,11.6415,11.6285,11.6328,223400.0
2005-07-21 11:45:00,26.81,26.86,26.8,26.86,244500.0,11.6328,11.6545,11.6285,11.6545,244500.0
2005-07-21 11:50:00,26.86,26.92,26.86,26.92,437800.0,11.6545,11.6806,11.6545,11.6806,437800.0
2005-07-21 11:55:00,26.91,26.92,26.82,26.88,453200.0,11.6762,11.6806,11.6372,11.6632,453200.0
2005-07-21 12:00:00,26.87,26.91,26.87,26.88,279100.0,11.6589,11.6762,11.6589,11.6632,279100.0
2005-07-21 12:05:00,26.88,26.91,26.85,26.9,282700.0,11.6632,11.6762,11.6502,11.6719,282700.0
2005-07-21 12:10:00,26.9,26.9,26.83,26.83,372200.0,11.6719,11.6719,11.6415,11.6415,372200.0
2005-07-21 12:15:00,26.84,26.9,26.82,26.86,254700.0,11.6459,11.6719,11.6372,11.6545,254700.0
2005-07-21 12:20:00,26.86,26.87,26.85,26.85,88100.0,11.6545,11.6589,11.6502,11.6502,88100.0
2005-07-21 12:25:00,26.85,26.87,26.84,26.86,268300.0,11.6502,11.6589,11.6459,11.6545,268300.0
2005-07-21 12:30:00,26.85,26.91,26.85,26.9,267700.0,11.6502,11.6762,11.6502,11.6719,267700.0
2005-07-21 12:35:00,26.9,26.92,26.87,26.88,252700.0,11.6719,11.6806,11.6589,11.6632,252700.0
2005-07-21 12:40:00,26.88,26.88,26.85,26.86,126500.0,11.6632,11.6632,11.6502,11.6545,126500.0
2005-07-21 12:45:00,26.85,26.89,26.85,26.87,445600.0,11.6502,11.6676,11.6502,11.6589,445600.0
2005-07-21 12:50:00,26.86,27.03,26.86,26.96,408600.0,11.6545,11.7283,11.6545,11.6979,408600.0
2005-07-21 12:55:00,26.95,26.99,26.89,26.91,296700.0,11.6936,11.7109,11.6676,11.6762,296700.0
2005-07-21 13:00:00,26.91,26.95,26.88,26.88,308200.0,11.6762,11.6936,11.6632,11.6632,308200.0
2005-07-21 13:05:00,26.88,26.9,26.87,26.88,316200.0,11.6632,11.6719,11.6589,11.6632,316200.0
2005-07-21 13:10:00,26.88,26.88,26.83,26.85,456500.0,11.6632,11.6632,11.6415,11.6502,456500.0
2005-07-21 13:15:00,26.85,26.86,26.84,26.85,194100.0,11.6502,11.6545,11.6459,11.6502,194100.0
2005-07-21 13:20:00,26.85,26.87,26.84,26.85,240200.0,11.6502,11.6589,11.6459,11.6502,240200.0
2005-07-21 13:25:00,26.85,26.86,26.84,26.85,285900.0,11.6502,11.6545,11.6459,11.6502,285900.0
2005-07-21 13:30:00,26.85,26.86,26.83,26.84,399600.0,11.6502,11.6545,11.6415,11.6459,399600.0
2005-07-21 13:35:00,26.84,26.85,26.83,26.84,444200.0,11.6459,11.6502,11.6415,11.6459,444200.0
2005-07-21 13:40:00,26.84,26.84,26.82,26.83,372000.0,11.6459,11.6459,11.6372,11.6415,372000.0
2005-07-21 13:45:00,26.83,26.85,26.8,26.8,271600.0,11.6415,11.6502,11.6285,11.6285,271600.0
2005-07-21 13:50:00,26.8,26.81,26.79,26.8,305400.0,11.6285,11.6328,11.6242,11.6285,305400.0
2005-07-21 13:55:00,26.8,26.81,26.79,26.79,330100.0,11.6285,11.6328,11.6242,11.6242,330100.0
2005-07-21 14:00:00,26.79,26.82,26.75,26.77,749200.0,11.6242,11.6372,11.6068,11.6155,749200.0
2005-07-21 14:05:00,26.78,26.79,26.75,26.76,311600.0,11.6198,11.6242,11.6068,11.6111,311600.0
2005-07-21 14:10:00,26.76,26.77,26.74,26.76,330500.0,11.6111,11.6155,11.6025,11.6111,330500.0
2005-07-21 14:15:00,26.76,26.78,26.73,26.73,331000.0,11.6111,11.6198,11.5981,11.5981,331000.0
2005-07-21 14:20:00,26.73,26.75,26.71,26.72,561300.0,11.5981,11.6068,11.5895,11.5938,561300.0
2005-07-21 14:25:00,26.72,26.73,26.7,26.72,591500.0,11.5938,11.5981,11.5851,11.5938,591500.0
2005-07-21 14:30:00,26.72,26.74,26.7,26.72,373600.0,11.5938,11.6025,11.5851,11.5938,373600.0
2005-07-21 14:35:00,26.72,26.73,26.68,26.72,364200.0,11.5938,11.5981,11.5764,11.5938,364200.0
2005-07-21 14:40:00,26.71,26.72,26.66,26.68,411900.0,11.5895,11.5938,11.5678,11.5764,411900.0
2005-07-21 14:45:00,26.67,26.68,26.64,26.67,833700.0,11.5721,11.5764,11.5591,11.5721,833700.0
2005-07-21 14:50:00,26.67,26.68,26.59,26.59,660800.0,11.5721,11.5764,11.5374,11.5374,660800.0
2005-07-21 14:55:00,26.59,26.64,26.58,26.59,536400.0,11.5374,11.5591,11.533,11.5374,536400.0
2005-07-21 15:00:00,26.59,26.62,26.57,26.58,549200.0,11.5374,11.5504,11.5287,11.533,549200.0
2005-07-21 15:05:00,26.59,26.59,26.54,26.58,547400.0,11.5374,11.5374,11.5157,11.533,547400.0
2005-07-21 15:10:00,26.58,26.65,26.57,26.61,513500.0,11.533,11.5634,11.5287,11.5461,513500.0
2005-07-21 15:15:00,26.6,26.62,26.57,26.58,461200.0,11.5417,11.5504,11.5287,11.533,461200.0
2005-07-21 15:20:00,26.57,26.61,26.57,26.61,381800.0,11.5287,11.5461,11.5287,11.5461,381800.0
2005-07-21 15:25:00,26.6,26.69,26.59,26.68,479100.0,11.5417,11.5808,11.5374,11.5764,479100.0
2005-07-21 15:30:00,26.68,26.71,26.63,26.64,547100.0,11.5764,11.5895,11.5547,11.5591,547100.0
2005-07-21 15:35:00,26.64,26.66,26.62,26.64,391700.0,11.5591,11.5678,11.5504,11.5591,391700.0
2005-07-21 15:40:00,26.62,26.63,26.56,26.59,907200.0,11.5504,11.5547,11.5244,11.5374,907200.0
2005-07-21 15:45:00,26.58,26.64,26.57,26.62,933300.0,11.533,11.5591,11.5287,11.5504,933300.0
2005-07-21 15:50:00,26.63,26.64,26.58,26.59,910200.0,11.5547,11.5591,11.533,11.5374,910200.0
2005-07-21 15:55:00,26.6,26.61,26.55,26.55,1113600.0,11.5417,11.5461,11.52,11.52,1113600.0
2005-07-22 09:30:00,26.75,26.89,26.66,26.67,906900.0,11.6068,11.6676,11.5678,11.5721,906900.0
2005-07-22 09:35:00,26.66,26.7,26.59,26.59,430500.0,11.5678,11.5851,11.5374,11.5374,430500.0
2005-07-22 09:40:00,26.6,26.65,26.57,26.63,308800.0,11.5417,11.5634,11.5287,11.5547,308800.0
2005-07-22 09:45:00,26.66,26.68,26.58,26.58,603200.0,11.5678,11.5764,11.533,11.533,603200.0
2005-07-22 09:50:00,26.58,26.61,26.55,26.59,448100.0,11.533,11.5461,11.52,11.5374,448100.0
2005-07-22 09:55:00,26.59,26.65,26.59,26.63,569000.0,11.5374,11.5634,11.5374,11.5547,569000.0
2005-07-22 10:00:00,26.64,26.79,26.64,26.71,1145000.0,11.5591,11.6242,11.5591,11.5895,1145000.0
2005-07-22 10:05:00,26.71,26.77,26.61,26.63,384100.0,11.5895,11.6155,11.5461,11.5547,384100.0
2005-07-22 10:10:00,26.63,26.64,26.6,26.62,191200.0,11.5547,11.5591,11.5417,11.5504,191200.0
2005-07-22 10:15:00,26.62,26.75,26.57,26.57,640600.0,11.5504,11.6068,11.5287,11.5287,640600.0
2005-07-22 10:20:00,26.58,26.58,26.55,26.56,363600.0,11.533,11.533,11.52,11.5244,363600.0
2005-07-22 10:25:00,26.56,26.58,26.54,26.57,298500.0,11.5244,11.533,11.5157,11.5287,298500.0
2005-07-22 10:30:00,26.57,26.58,26.55,26.57,336200.0,11.5287,11.533,11.52,11.5287,336200.0
2005-07-22 10:35:00,26.56,26.66,26.56,26.65,276000.0,11.5244,11.5678,11.5244,11.5634,276000.0
2005-07-22 10:40:00,26.66,26.68,26.64,26.65,291000.0,11.5678,11.5764,11.5591,11.5634,291000.0
2005-07-22 10:45:00,26.64,26.65,26.6,26.6,364100.0,11.5591,11.5634,11.5417,11.5417,364100.0
2005-07-22 10:50:00,26.6,26.63,26.59,26.6,266800.0,11.5417,11.5547,11.5374,11.5417,266800.0
2005-07-22 10:55:00,26.59,26.62,26.58,26.6,246800.0,11.5374,11.5504,11.533,11.5417,246800.0
2005-07-22 11:00:00,26.6,26.6,26.57,26.58,491200.0,11.5417,11.5417,11.5287,11.533,491200.0
2005-07-22 11:05:00,26.57,26.57,26.55,26.57,403600.0,11.5287,11.5287,11.52,11.5287,403600.0
2005-07-22 11:10:00,26.56,26.57,26.54,26.55,346200.0,11.5244,11.5287,11.5157,11.52,346200.0
2005-07-22 11:15:00,26.56,26.59,26.54,26.59,355900.0,11.5244,11.5374,11.5157,11.5374,355900.0
2005-07-22 11:20:00,26.58,26.6,26.57,26.58,196400.0,11.533,11.5417,11.5287,11.533,196400.0
2005-07-22 11:25:00,26.58,26.61,26.57,26.6,154100.0,11.533,11.5461,11.5287,11.5417,154100.0
2005-07-22 11:30:00,26.61,26.64,26.6,26.63,117200.0,11.5461,11.5591,11.5417,11.5547,117200.0
2005-07-22 11:35:00,26.63,26.64,26.62,26.63,135800.0,11.5547,11.5591,11.5504,11.5547,135800.0
2005-07-22 11:40:00,26.62,26.63,26.62,26.63,66100.0,11.5504,11.5547,11.5504,11.5547,66100.0
2005-07-22 11:45:00,26.62,26.64,26.62,26.64,92100.0,11.5504,11.5591,11.5504,11.5591,92100.0
2005-07-22 11:50:00,26.64,26.64,26.63,26.64,128700.0,11.5591,11.5591,11.5547,11.5591,128700.0
2005-07-22 11:55:00,26.63,26.64,26.62,26.62,156300.0,11.5547,11.5591,11.5504,11.5504,156300.0
2005-07-22 12:00:00,26.62,26.63,26.61,26.61,140600.0,11.5504,11.5547,11.5461,11.5461,140600.0
2005-07-22 12:05:00,26.62,26.64,26.61,26.61,170600.0,11.5504,11.5591,11.5461,11.5461,170600.0
2005-07-22 12:10:00,26.61,26.63,26.6,26.62,166300.0,11.5461,11.5547,11.5417,11.5504,166300.0
2005-07-22 12:15:00,26.62,26.64,26.62,26.64,166900.0,11.5504,11.5591,11.5504,11.5591,166900.0
2005-07-22 12:20:00,26.63,26.64,26.61,26.61,165500.0,11.5547,11.5591,11.5461,11.5461,165500.0
2005-07-22 12:25:00,26.61,26.62,26.6,26.6,111100.0,11.5461,11.5504,11.5417,11.5417,111100.0
2005-07-22 12:30:00,26.6,26.63,26.6,26.62,135500.0,11.5417,11.5547,11.5417,11.5504,135500.0
2005-07-22 12:35:00,26.62,26.62,26.6,26.6,83300.0,11.5504,11.5504,11.5417,11.5417,83300.0
2005-07-22 12:40:00,26.6,26.63,26.6,26.61,192200.0,11.5417,11.5547,11.5417,11.5461,192200.0
2005-07-22 12:45:00,26.61,26.63,26.6,26.63,296500.0,11.5461,11.5547,11.5417,11.5547,296500.0
2005-07-22 12:50:00,26.63,26.64,26.62,26.62,235700.0,11.5547,11.5591,11.5504,11.5504,235700.0
2005-07-22 12:55:00,26.63,26.63,26.6,26.62,254300.0,11.5547,11.5547,11.5417,11.5504,254300.0
2005-07-22 13:00:00,26.62,26.63,26.61,26.62,112000.0,11.5504,11.5547,11.5461,11.5504,112000.0
2005-07-22 13:05:00,26.62,26.66,26.62,26.65,465800.0,11.5504,11.5678,11.5504,11.5634,465800.0
2005-07-22 13:10:00,26.66,26.66,26.63,26.64,117700.0,11.5678,11.5678,11.5547,11.5591,117700.0
2005-07-22 13:15:00,26.63,26.65,26.63,26.63,130000.0,11.5547,11.5634,11.5547,11.5547,130000.0
2005-07-22 13:20:00,26.64,26.65,26.63,26.64,153200.0,11.5591,11.5634,11.5547,11.5591,153200.0
2005-07-22 13:25:00,26.63,26.64,26.62,26.63,117600.0,11.5547,11.5591,11.5504,11.5547,117600.0
2005-07-22 13:30:00,26.63,26.63,26.62,26.62,180400.0,11.5547,11.5547,11.5504,11.5504,180400.0
2005-07-22 13:35:00,26.62,26.65,26.62,26.65,228000.0,11.5504,11.5634,11.5504,11.5634,228000.0
2005-07-22 13:40:00,26.64,26.65,26.62,26.63,133000.0,11.5591,11.5634,11.5504,11.5547,133000.0
2005-07-22 13:45:00,26.62,26.64,26.62,26.62,133000.0,11.5504,11.5591,11.5504,11.5504,133000.0
2005-07-22 13:50:00,26.62,26.63,26.61,26.61,153900.0,11.5504,11.5547,11.5461,11.5461,153900.0
2005-07-22 13:55:00,26.61,26.62,26.59,26.59,845100.0,11.5461,11.5504,11.5374,11.5374,845100.0
2005-07-22 14:00:00,26.6,26.61,26.58,26.58,315200.0,11.5417,11.5461,11.533,11.533,315200.0
2005-07-22 14:05:00,26.59,26.6,26.56,26.56,352800.0,11.5374,11.5417,11.5244,11.5244,352800.0
2005-07-22 14:10:00,26.57,26.59,26.56,26.56,176400.0,11.5287,11.5374,11.5244,11.5244,176400.0
2005-07-22 14:15:00,26.56,26.58,26.53,26.54,415800.0,11.5244,11.533,11.5113,11.5157,415800.0
2005-07-22 14:20:00,26.53,26.54,26.51,26.52,381800.0,11.5113,11.5157,11.5027,11.507,381800.0
2005-07-22 14:25:00,26.52,26.53,26.49,26.5,1044300.0,11.507,11.5113,11.494,11.4983,1044300.0
2005-07-22 14:30:00,26.5,26.52,26.48,26.5,985500.0,11.4983,11.507,11.4897,11.4983,985500.0
2005-07-22 14:35:00,26.5,26.52,26.49,26.52,566800.0,11.4983,11.507,11.494,11.507,566800.0
2005-07-22 14:40:00,26.52,26.55,26.49,26.5,428600.0,11.507,11.52,11.494,11.4983,428600.0
2005-07-22 14:45:00,26.51,26.55,26.5,26.53,545700.0,11.5027,11.52,11.4983,11.5113,545700.0
2005-07-22 14:50:00,26.52,26.54,26.51,26.51,247700.0,11.507,11.5157,11.5027,11.5027,247700.0
2005-07-22 14:55:00,26.51,26.57,26.51,26.54,314800.0,11.5027,11.5287,11.5027,11.5157,314800.0
2005-07-22 15:00:00,26.54,26.55,26.5,26.52,283900.0,11.5157,11.52,11.4983,11.507,283900.0
2005-07-22 15:05:00,26.51,26.53,26.5,26.53,378600.0,11.5027,11.5113,11.4983,11.5113,378600.0
2005-07-22 15:10:00,26.53,26.54,26.51,26.52,303500.0,11.5113,11.5157,11.5027,11.507,303500.0
2005-07-22 15:15:00,26.52,26.53,26.51,26.52,359700.0,11.507,11.5113,11.5027,11.507,359700.0
2005-07-22 15:20:00,26.53,26.53,26.49,26.51,706400.0,11.5113,11.5113,11.494,11.5027,706400.0
2005-07-22 15:25:00,26.5,26.52,26.49,26.51,1104400.0,11.4983,11.507,11.494,11.5027,1104400.0
2005-07-22 15:30:00,26.51,26.52,26.49,26.51,516900.0,11.5027,11.507,11.494,11.5027,516900.0
2005-07-22 15:35:00,26.51,26.52,26.49,26.49,621600.0,11.5027,11.507,11.494,11.494,621600.0
2005-07-22 15:40:00,26.5,26.52,26.49,26.5,502400.0,11.4983,11.507,11.494,11.4983,502400.0
2005-07-22 15:45:00,26.5,26.51,26.5,26.5,584500.0,11.4983,11.5027,11.4983,11.4983,584500.0
2005-07-22 15:50:00,26.51,26.51,26.48,26.49,682300.0,11.5027,11.5027,11.4897,11.494,682300.0
2005-07-22 15:55:00,26.5,26.51,26.49,26.51,728900.0,11.4983,11.5027,11.494,11.5027,728900.0
2005-07-25 09:30:00,26.5,26.62,26.5,26.55,809800.0,11.4983,11.5504,11.4983,11.52,809800.0
2005-07-25 09:35:00,26.54,26.59,26.53,26.56,323800.0,11.5157,11.5374,11.5113,11.5244,323800.0
2005-07-25 09:40:00,26.55,26.57,26.55,26.56,328100.0,11.52,11.5287,11.52,11.5244,328100.0
2005-07-25 09:45:00,26.55,26.57,26.46,26.46,564300.0,11.52,11.5287,11.481,11.481,564300.0
2005-07-25 09:50:00,26.47,26.48,26.43,26.48,227800.0,11.4853,11.4897,11.468,11.4897,227800.0
2005-07-25 09:55:00,26.48,26.52,26.47,26.51,370200.0,11.4897,11.507,11.4853,11.5027,370200.0
2005-07-25 10:00:00,26.5,26.54,26.47,26.48,274200.0,11.4983,11.5157,11.4853,11.4897,274200.0
2005-07-25 10:05:00,26.49,26.51,26.47,26.51,355700.0,11.494,11.5027,11.4853,11.5027,355700.0
2005-07-25 10:10:00,26.51,26.51,26.47,26.49,460700.0,11.5027,11.5027,11.4853,11.494,460700.0
2005-07-25 10:15:00,26.49,26.54,26.48,26.5,308400.0,11.494,11.5157,11.4897,11.4983,308400.0
2005-07-25 10:20:00,26.5,26.54,26.48,26.53,272700.0,11.4983,11.5157,11.4897,11.5113,272700.0
2005-07-25 10:25:00,26.54,26.56,26.5,26.52,255300.0,11.5157,11.5244,11.4983,11.507,255300.0
2005-07-25 10:30:00,26.52,26.53,26.49,26.51,248800.0,11.507,11.5113,11.494,11.5027,248800.0
2005-07-25 10:35:00,26.51,26.52,26.48,26.51,601700.0,11.5027,11.507,11.4897,11.5027,601700.0
2005-07-25 10:40:00,26.5,26.54,26.49,26.51,454000.0,11.4983,11.5157,11.494,11.5027,454000.0
2005-07-25 10:45:00,26.5,26.54,26.49,26.52,577200.0,11.4983,11.5157,11.494,11.507,577200.0
2005-07-25 10:50:00,26.53,26.53,26.49,26.49,321300.0,11.5113,11.5113,11.494,11.494,321300.0
2005-07-25 10:55:00,26.5,26.51,26.49,26.51,184200.0,11.4983,11.5027,11.494,11.5027,184200.0
2005-07-25 11:00:00,26.51,26.51,26.49,26.5,265100.0,11.5027,11.5027,11.494,11.4983,265100.0
2005-07-25 11:05:00,26.49,26.52,26.48,26.51,263500.0,11.494,11.507,11.4897,11.5027,263500.0
2005-07-25 11:10:00,26.51,26.52,26.5,26.51,127700.0,11.5027,11.507,11.4983,11.5027,127700.0
2005-07-25 11:15:00,26.51,26.52,26.5,26.5,111700.0,11.5027,11.507,11.4983,11.4983,111700.0
2005-07-25 11:20:00,26.5,26.51,26.5,26.5,132600.0,11.4983,11.5027,11.4983,11.4983,132600.0
2005-07-25 11:25:00,26.51,26.51,26.49,26.5,321000.0,11.5027,11.5027,11.494,11.4983,321000.0
2005-07-25 11:30:00,26.5,26.52,26.49,26.52,322400.0,11.4983,11.507,11.494,11.507,322400.0
2005-07-25 11:35:00,26.52,26.53,26.5,26.5,126400.0,11.507,11.5113,11.4983,11.4983,126400.0
2005-07-25 11:40:00,26.5,26.54,26.5,26.52,109400.0,11.4983,11.5157,11.4983,11.507,109400.0
2005-07-25 11:45:00,26.52,26.52,26.51,26.52,203300.0,11.507,11.507,11.5027,11.507,203300.0
2005-07-25 11:50:00,26.51,26.52,26.49,26.52,248700.0,11.5027,11.507,11.494,11.507,248700.0
2005-07-25 11:55:00,26.52,26.53,26.5,26.51,219000.0,11.507,11.5113,11.4983,11.5027,219000.0
2005-07-25 12:00:00,26.51,26.51,26.5,26.51,129800.0,11.5027,11.5027,11.4983,11.5027,129800.0
2005-07-25 12:05:00,26.5,26.51,26.5,26.51,203500.0,11.4983,11.5027,11.4983,11.5027,203500.0
2005-07-25 12:10:00,26.5,26.51,26.49,26.5,293400.0,11.4983,11.5027,11.494,11.4983,293400.0
2005-07-25 12:15:00,26.5,26.5,26.48,26.49,216900.0,11.4983,11.4983,11.4897,11.494,216900.0
2005-07-25 12:20:00,26.49,26.5,26.48,26.49,412100.0,11.494,11.4983,11.4897,11.494,412100.0
2005-07-25 12:25:00,26.5,26.51,26.48,26.5,224200.0,11.4983,11.5027,11.4897,11.4983,224200.0
2005-07-25 12:30:00,26.49,26.5,26.46,26.48,258200.0,11.494,11.4983,11.481,11.4897,258200.0
2005-07-25 12:35:00,26.47,26.49,26.47,26.47,80000.0,11.4853,11.494,11.4853,11.4853,80000.0
2005-07-25 12:40:00,26.47,26.49,26.47,26.49,190000.0,11.4853,11.494,11.4853,11.494,190000.0
2005-07-25 12:45:00,26.49,26.5,26.48,26.49,127900.0,11.494,11.4983,11.4897,11.494,127900.0
2005-07-25 12:50:00,26.5,26.5,26.48,26.49,123400.0,11.4983,11.4983,11.4897,11.494,123400.0
2005-07-25 12:55:00,26.48,26.5,26.47,26.49,174800.0,11.4897,11.4983,11.4853,11.494,174800.0
2005-07-25 13:00:00,26.48,26.49,26.47,26.47,158100.0,11.4897,11.494,11.4853,11.4853,158100.0
2005-07-25 13:05:00,26.47,26.49,26.47,26.49,91000.0,11.4853,11.494,11.4853,11.494,91000.0
2005-07-25 13:10:00,26.48,26.49,26.46,26.47,151300.0,11.4897,11.494,11.481,11.4853,151300.0
2005-07-25 13:15:00,26.47,26.47,26.43,26.44,282200.0,11.4853,11.4853,11.468,11.4723,282200.0
2005-07-25 13:20:00,26.44,26.45,26.43,26.43,205600.0,11.4723,11.4766,11.468,11.468,205600.0
2005-07-25 13:25:00,26.44,26.44,26.42,26.43,104400.0,11.4723,11.4723,11.4636,11.468,104400.0
2005-07-25 13:30:00,26.43,26.45,26.43,26.43,71400.0,11.468,11.4766,11.468,11.468,71400.0
2005-07-25 13:35:00,26.44,26.45,26.42,26.44,163700.0,11.4723,11.4766,11.4636,11.4723,163700.0
2005-07-25 13:40:00,26.45,26.45,26.43,26.45,199800.0,11.4766,11.4766,11.468,11.4766,199800.0
2005-07-25 13:45:00,26.45,26.46,26.44,26.45,153000.0,11.4766,11.481,11.4723,11.4766,153000.0
2005-07-25 13:50:00,26.45,26.46,26.44,26.45,67100.0,11.4766,11.481,11.4723,11.4766,67100.0
2005-07-25 13:55:00,26.45,26.45,26.42,26.43,138300.0,11.4766,11.4766,11.4636,11.468,138300.0
2005-07-25 14:00:00,26.42,26.44,26.41,26.43,136000.0,11.4636,11.4723,11.4593,11.468,136000.0
2005-07-25 14:05:00,26.44,26.46,26.43,26.45,139900.0,11.4723,11.481,11.468,11.4766,139900.0
2005-07-25 14:10:00,26.45,26.46,26.44,26.45,67400.0,11.4766,11.481,11.4723,11.4766,67400.0
2005-07-25 14:15:00,26.45,26.47,26.43,26.43,229900.0,11.4766,11.4853,11.468,11.468,229900.0
2005-07-25 14:20:00,26.43,26.45,26.42,26.42,158300.0,11.468,11.4766,11.4636,11.4636,158300.0
2005-07-25 14:25:00,26.42,26.44,26.41,26.42,183200.0,11.4636,11.4723,11.4593,11.4636,183200.0
2005-07-25 14:30:00,26.41,26.42,26.4,26.4,421100.0,11.4593,11.4636,11.4549,11.4549,421100.0
2005-07-25 14:35:00,26.41,26.42,26.38,26.41,282100.0,11.4593,11.4636,11.4463,11.4593,282100.0
2005-07-25 14:40:00,26.42,26.46,26.4,26.45,238200.0,11.4636,11.481,11.4549,11.4766,238200.0
2005-07-25 14:45:00,26.46,26.48,26.43,26.45,145800.0,11.481,11.4897,11.468,11.4766,145800.0
2005-07-25 14:50:00,26.44,26.46,26.43,26.45,136900.0,11.4723,11.481,11.468,11.4766,136900.0
2005-07-25 14:55:00,26.45,26.46,26.39,26.43,288900.0,11.4766,11.481,11.4506,11.468,288900.0
2005-07-25 15:00:00,26.43,26.46,26.42,26.43,150500.0,11.468,11.481,11.4636,11.468,150500.0
2005-07-25 15:05:00,26.43,26.46,26.41,26.44,258100.0,11.468,11.481,11.4593,11.4723,258100.0
2005-07-25 15:10:00,26.45,26.48,26.44,26.47,186100.0,11.4766,11.4897,11.4723,11.4853,186100.0
2005-07-25 15:15:00,26.47,26.48,26.44,26.46,127600.0,11.4853,11.4897,11.4723,11.481,127600.0
2005-07-25 15:20:00,26.45,26.48,26.45,26.47,131300.0,11.4766,11.4897,11.4766,11.4853,131300.0
2005-07-25 15:25:00,26.47,26.48,26.45,26.47,171700.0,11.4853,11.4897,11.4766,11.4853,171700.0
2005-07-25 15:30:00,26.47,26.48,26.44,26.45,116300.0,11.4853,11.4897,11.4723,11.4766,116300.0
2005-07-25 15:35:00,26.45,26.46,26.44,26.44,219800.0,11.4766,11.481,11.4723,11.4723,219800.0
2005-07-25 15:40:00,26.45,26.46,26.42,26.43,227700.0,11.4766,11.481,11.4636,11.468,227700.0
2005-07-25 15:45:00,26.43,26.44,26.4,26.41,205300.0,11.468,11.4723,11.4549,11.4593,205300.0
2005-07-25 15:50:00,26.42,26.49,26.41,26.48,436400.0,11.4636,11.494,11.4593,11.4897,436400.0
2005-07-25 15:55:00,26.48,26.48,26.41,26.45,748300.0,11.4897,11.4897,11.4593,11.4766,748300.0
2005-07-26 09:30:00,26.59,26.59,26.45,26.49,894200.0,11.5374,11.5374,11.4766,11.494,894200.0
2005-07-26 09:35:00,26.48,26.52,26.44,26.47,254300.0,11.4897,11.507,11.4723,11.4853,254300.0
2005-07-26 09:40:00,26.47,26.51,26.46,26.5,566600.0,11.4853,11.5027,11.481,11.4983,566600.0
2005-07-26 09:45:00,26.5,26.5,26.47,26.49,232600.0,11.4983,11.4983,11.4853,11.494,232600.0
2005-07-26 09:50:00,26.49,26.5,26.47,26.48,271600.0,11.494,11.4983,11.4853,11.4897,271600.0
2005-07-26 09:55:00,26.49,26.5,26.48,26.5,147300.0,11.494,11.4983,11.4897,11.4983,147300.0
2005-07-26 10:00:00,26.5,26.5,26.45,26.47,334800.0,11.4983,11.4983,11.4766,11.4853,334800.0
2005-07-26 10:05:00,26.47,26.5,26.46,26.48,214800.0,11.4853,11.4983,11.481,11.4897,214800.0
2005-07-26 10:10:00,26.49,26.54,26.48,26.49,502900.0,11.494,11.5157,11.4897,11.494,502900.0
2005-07-26 10:15:00,26.49,26.57,26.48,26.56,339900.0,11.494,11.5287,11.4897,11.5244,339900.0
2005-07-26 10:20:00,26.57,26.6,26.55,26.55,450600.0,11.5287,11.5417,11.52,11.52,450600.0
2005-07-26 10:25:00,26.56,26.58,26.51,26.52,415800.0,11.5244,11.533,11.5027,11.507,415800.0
2005-07-26 10:30:00,26.53,26.55,26.51,26.53,174800.0,11.5113,11.52,11.5027,11.5113,174800.0
2005-07-26 10:35:00,26.53,26.53,26.48,26.48,363300.0,11.5113,11.5113,11.4897,11.4897,363300.0
2005-07-26 10:40:00,26.49,26.5,26.44,26.46,365600.0,11.494,11.4983,11.4723,11.481,365600.0
2005-07-26 10:45:00,26.46,26.47,26.43,26.44,227500.0,11.481,11.4853,11.468,11.4723,227500.0
2005-07-26 10:50:00,26.45,26.46,26.4,26.41,387400.0,11.4766,11.481,11.4549,11.4593,387400.0
2005-07-26 10:55:00,26.42,26.47,26.4,26.46,438200.0,11.4636,11.4853,11.4549,11.481,438200.0
2005-07-26 11:00:00,26.47,26.47,26.44,26.45,275900.0,11.4853,11.4853,11.4723,11.4766,275900.0
2005-07-26 11:05:00,26.44,26.45,26.43,26.44,175600.0,11.4723,11.4766,11.468,11.4723,175600.0
2005-07-26 11:10:00,26.44,26.44,26.42,26.42,178500.0,11.4723,11.4723,11.4636,11.4636,178500.0
2005-07-26 11:15:00,26.43,26.44,26.41,26.42,107800.0,11.468,11.4723,11.4593,11.4636,107800.0
2005-07-26 11:20:00,26.42,26.43,26.41,26.42,191600.0,11.4636,11.468,11.4593,11.4636,191600.0
2005-07-26 11:25:00,26.43,26.43,26.41,26.42,257300.0,11.468,11.468,11.4593,11.4636,257300.0
2005-07-26 11:30:00,26.42,26.43,26.4,26.4,113200.0,11.4636,11.468,11.4549,11.4549,113200.0
2005-07-26 11:35:00,26.41,26.42,26.39,26.41,325200.0,11.4593,11.4636,11.4506,11.4593,325200.0
2005-07-26 11:40:00,26.41,26.43,26.4,26.42,128000.0,11.4593,11.468,11.4549,11.4636,128000.0
2005-07-26 11:45:00,26.42,26.44,26.4,26.41,195100.0,11.4636,11.4723,11.4549,11.4593,195100.0
2005-07-26 11:50:00,26.41,26.42,26.38,26.38,207200.0,11.4593,11.4636,11.4463,11.4463,207200.0
2005-07-26 11:55:00,26.39,26.42,26.38,26.4,204600.0,11.4506,11.4636,11.4463,11.4549,204600.0
2005-07-26 12:00:00,26.4,26.42,26.38,26.38,121500.0,11.4549,11.4636,11.4463,11.4463,121500.0
2005-07-26 12:05:00,26.38,26.39,26.37,26.38,167000.0,11.4463,11.4506,11.4419,11.4463,167000.0
2005-07-26 12:10:00,26.38,26.38,26.35,26.36,110600.0,11.4463,11.4463,11.4332,11.4376,110600.0
2005-07-26 12:15:00,26.35,26.36,26.33,26.36,183100.0,11.4332,11.4376,11.4246,11.4376,183100.0
2005-07-26 12:20:00,26.36,26.38,26.35,26.35,203900.0,11.4376,11.4463,11.4332,11.4332,203900.0
2005-07-26 12:25:00,26.36,26.37,26.32,26.34,168100.0,11.4376,11.4419,11.4202,11.4289,168100.0
2005-07-26 12:30:00,26.34,26.38,26.33,26.38,114500.0,11.4289,11.4463,11.4246,11.4463,114500.0
2005-07-26 12:35:00,26.38,26.39,26.35,26.37,134000.0,11.4463,11.4506,11.4332,11.4419,134000.0
2005-07-26 12:40:00,26.37,26.39,26.36,26.38,167900.0,11.4419,11.4506,11.4376,11.4463,167900.0
2005-07-26 12:45:00,26.37,26.4,26.37,26.39,169500.0,11.4419,11.4549,11.4419,11.4506,169500.0
2005-07-26 12:50:00,26.38,26.39,26.36,26.37,140000.0,11.4463,11.4506,11.4376,11.4419,140000.0
2005-07-26 12:55:00,26.37,26.38,26.36,26.37,72800.0,11.4419,11.4463,11.4376,11.4419,72800.0
2005-07-26 13:00:00,26.38,26.41,26.36,26.39,106200.0,11.4463,11.4593,11.4376,11.4506,106200.0
2005-07-26 13:05:00,26.39,26.4,26.38,26.39,88000.0,11.4506,11.4549,11.4463,11.4506,88000.0
2005-07-26 13:10:00,26.39,26.4,26.38,26.38,137000.0,11.4506,11.4549,11.4463,11.4463,137000.0
2005-07-26 13:15:00,26.38,26.39,26.38,26.38,73100.0,11.4463,11.4506,11.4463,11.4463,73100.0
2005-07-26 13:20:00,26.38,26.39,26.37,26.38,73300.0,11.4463,11.4506,11.4419,11.4463,73300.0
2005-07-26 13:25:00,26.37,26.38,26.35,26.35,118100.0,11.4419,11.4463,11.4332,11.4332,118100.0
2005-07-26 13:30:00,26.34,26.35,26.32,26.33,168400.0,11.4289,11.4332,11.4202,11.4246,168400.0
2005-07-26 13:35:00,26.33,26.37,26.32,26.35,206600.0,11.4246,11.4419,11.4202,11.4332,206600.0
2005-07-26 13:40:00,26.36,26.36,26.33,26.35,128000.0,11.4376,11.4376,11.4246,11.4332,128000.0
2005-07-26 13:45:00,26.36,26.4,26.35,26.35,196000.0,11.4376,11.4549,11.4332,11.4332,196000.0
2005-07-26 13:50:00,26.36,26.37,26.35,26.37,128300.0,11.4376,11.4419,11.4332,11.4419,128300.0
2005-07-26 13:55:00,26.37,26.4,26.36,26.4,172300.0,11.4419,11.4549,11.4376,11.4549,172300.0
2005-07-26 14:00:00,26.4,26.42,26.39,26.39,184800.0,11.4549,11.4636,11.4506,11.4506,184800.0
2005-07-26 14:05:00,26.4,26.42,26.39,26.4,208400.0,11.4549,11.4636,11.4506,11.4549,208400.0
2005-07-26 14:10:00,26.4,26.41,26.38,26.39,121700.0,11.4549,11.4593,11.4463,11.4506,121700.0
2005-07-26 14:15:00,26.38,26.4,26.37,26.38,115200.0,11.4463,11.4549,11.4419,11.4463,115200.0
2005-07-26 14:20:00,26.38,26.39,26.37,26.37,136800.0,11.4463,11.4506,11.4419,11.4419,136800.0
2005-07-26 14:25:00,26.38,26.38,26.35,26.35,140700.0,11.4463,11.4463,11.4332,11.4332,140700.0
2005-07-26 14:30:00,26.35,26.38,26.34,26.36,180300.0,11.4332,11.4463,11.4289,11.4376,180300.0
2005-07-26 14:35:00,26.36,26.37,26.35,26.37,117100.0,11.4376,11.4419,11.4332,11.4419,117100.0
2005-07-26 14:40:00,26.37,26.37,26.35,26.36,88100.0,11.4419,11.4419,11.4332,11.4376,88100.0
2005-07-26 14:45:00,26.36,26.38,26.35,26.38,141000.0,11.4376,11.4463,11.4332,11.4463,141000.0
2005-07-26 14:50:00,26.38,26.41,26.36,26.37,174400.0,11.4463,11.4593,11.4376,11.4419,174400.0
2005-07-26 14:55:00,26.37,26.39,26.36,26.37,121300.0,11.4419,11.4506,11.4376,11.4419,121300.0
2005-07-26 15:00:00,26.37,26.38,26.34,26.35,155000.0,11.4419,11.4463,11.4289,11.4332,155000.0
2005-07-26 15:05:00,26.36,26.38,26.35,26.37,185300.0,11.4376,11.4463,11.4332,11.4419,185300.0
2005-07-26 15:10:00,26.38,26.38,26.35,26.37,155900.0,11.4463,11.4463,11.4332,11.4419,155900.0
2005-07-26 15:15:00,26.36,26.37,26.3,26.31,298300.0,11.4376,11.4419,11.4116,11.4159,298300.0
2005-07-26 15:20:00,26.31,26.33,26.3,26.3,267700.0,11.4159,11.4246,11.4116,11.4116,267700.0
2005-07-26 15:25:00,26.3,26.33,26.29,26.3,390000.0,11.4116,11.4246,11.4072,11.4116,390000.0
2005-07-26 15:30:00,26.31,26.32,26.27,26.28,309600.0,11.4159,11.4202,11.3985,11.4029,309600.0
2005-07-26 15:35:00,26.27,26.29,26.23,26.24,587100.0,11.3985,11.4072,11.3812,11.3855,587100.0
2005-07-26 15:40:00,26.24,26.26,26.2,26.24,534000.0,11.3855,11.3942,11.3682,11.3855,534000.0
2005-07-26 15:45:00,26.24,26.28,26.22,26.26,484000.0,11.3855,11.4029,11.3768,11.3942,484000.0
2005-07-26 15:50:00,26.26,26.28,26.24,26.28,368800.0,11.3942,11.4029,11.3855,11.4029,368800.0
2005-07-26 15:55:00,26.28,26.3,26.23,26.25,741300.0,11.4029,11.4116,11.3812,11.3899,741300.0
2005-07-27 09:30:00,26.4,26.4,26.3,26.32,679200.0,11.4549,11.4549,11.4116,11.4202,679200.0
2005-07-27 09:35:00,26.31,26.31,26.25,26.25,285500.0,11.4159,11.4159,11.3899,11.3899,285500.0
2005-07-27 09:40:00,26.25,26.33,26.25,26.32,317200.0,11.3899,11.4246,11.3899,11.4202,317200.0
2005-07-27 09:45:00,26.32,26.33,26.25,26.29,361100.0,11.4202,11.4246,11.3899,11.4072,361100.0
2005-07-27 09:50:00,26.29,26.31,26.28,26.28,365300.0,11.4072,11.4159,11.4029,11.4029,365300.0
2005-07-27 09:55:00,26.28,26.33,26.26,26.33,251100.0,11.4029,11.4246,11.3942,11.4246,251100.0
2005-07-27 10:00:00,26.34,26.39,26.28,26.3,386800.0,11.4289,11.4506,11.4029,11.4116,386800.0
2005-07-27 10:05:00,26.31,26.38,26.3,26.35,218700.0,11.4159,11.4463,11.4116,11.4332,218700.0
2005-07-27 10:10:00,26.35,26.35,26.27,26.27,186900.0,11.4332,11.4332,11.3985,11.3985,186900.0
2005-07-27 10:15:00,26.27,26.33,26.27,26.33,321900.0,11.3985,11.4246,11.3985,11.4246,321900.0
2005-07-27 10:20:00,26.32,26.35,26.31,26.32,219900.0,11.4202,11.4332,11.4159,11.4202,219900.0
2005-07-27 10:25:00,26.33,26.36,26.32,26.35,173300.0,11.4246,11.4376,11.4202,11.4332,173300.0
2005-07-27 10:30:00,26.35,26.37,26.32,26.34,229300.0,11.4332,11.4419,11.4202,11.4289,229300.0
2005-07-27 10:35:00,26.35,26.46,26.34,26.42,312700.0,11.4332,11.481,11.4289,11.4636,312700.0
2005-07-27 10:40:00,26.42,26.44,26.41,26.43,197800.0,11.4636,11.4723,11.4593,11.468,197800.0
2005-07-27 10:45:00,26.43,26.46,26.4,26.4,348300.0,11.468,11.481,11.4549,11.4549,348300.0
2005-07-27 10:50:00,26.41,26.42,26.36,26.38,251100.0,11.4593,11.4636,11.4376,11.4463,251100.0
2005-07-27 10:55:00,26.38,26.39,26.36,26.36,162300.0,11.4463,11.4506,11.4376,11.4376,162300.0
2005-07-27 11:00:00,26.37,26.38,26.35,26.37,145400.0,11.4419,11.4463,11.4332,11.4419,145400.0
2005-07-27 11:05:00,26.38,26.41,26.37,26.4,183100.0,11.4463,11.4593,11.4419,11.4549,183100.0
2005-07-27 11:10:00,26.41,26.44,26.38,26.43,241100.0,11.4593,11.4723,11.4463,11.468,241100.0
2005-07-27 11:15:00,26.43,26.45,26.39,26.4,207400.0,11.468,11.4766,11.4506,11.4549,207400.0
2005-07-27 11:20:00,26.4,26.42,26.39,26.4,229800.0,11.4549,11.4636,11.4506,11.4549,229800.0
2005-07-27 11:25:00,26.39,26.4,26.38,26.4,488700.0,11.4506,11.4549,11.4463,11.4549,488700.0
2005-07-27 11:30:00,26.39,26.41,26.38,26.4,73800.0,11.4506,11.4593,11.4463,11.4549,73800.0
2005-07-27 11:35:00,26.4,26.44,26.39,26.43,127000.0,11.4549,11.4723,11.4506,11.468,127000.0
2005-07-27 11:40:00,26.43,26.45,26.42,26.45,519300.0,11.468,11.4766,11.4636,11.4766,519300.0
2005-07-27 11:45:00,26.45,26.46,26.43,26.46,163300.0,11.4766,11.481,11.468,11.481,163300.0
2005-07-27 11:50:00,26.45,26.5,26.44,26.49,311800.0,11.4766,11.4983,11.4723,11.494,311800.0
2005-07-27 11:55:00,26.5,26.51,26.48,26.48,190000.0,11.4983,11.5027,11.4897,11.4897,190000.0
2005-07-27 12:00:00,26.48,26.51,26.47,26.47,243100.0,11.4897,11.5027,11.4853,11.4853,243100.0
2005-07-27 12:05:00,26.48,26.51,26.48,26.49,165700.0,11.4897,11.5027,11.4897,11.494,165700.0
2005-07-27 12:10:00,26.5,26.51,26.49,26.49,140500.0,11.4983,11.5027,11.494,11.494,140500.0
2005-07-27 12:15:00,26.5,26.54,26.49,26.54,203300.0,11.4983,11.5157,11.494,11.5157,203300.0
2005-07-27 12:20:00,26.54,26.56,26.53,26.55,191100.0,11.5157,11.5244,11.5113,11.52,191100.0
2005-07-27 12:25:00,26.55,26.56,26.51,26.51,135600.0,11.52,11.5244,11.5027,11.5027,135600.0
2005-07-27 12:30:00,26.52,26.55,26.51,26.53,126300.0,11.507,11.52,11.5027,11.5113,126300.0
2005-07-27 12:35:00,26.53,26.54,26.48,26.49,214600.0,11.5113,11.5157,11.4897,11.494,214600.0
2005-07-27 12:40:00,26.49,26.55,26.49,26.55,113700.0,11.494,11.52,11.494,11.52,113700.0
2005-07-27 12:45:00,26.54,26.56,26.53,26.54,199400.0,11.5157,11.5244,11.5113,11.5157,199400.0
2005-07-27 12:50:00,26.55,26.56,26.53,26.54,137500.0,11.52,11.5244,11.5113,11.5157,137500.0
2005-07-27 12:55:00,26.54,26.56,26.53,26.55,106800.0,11.5157,11.5244,11.5113,11.52,106800.0
2005-07-27 13:00:00,26.55,26.56,26.54,26.54,128000.0,11.52,11.5244,11.5157,11.5157,128000.0
2005-07-27 13:05:00,26.55,26.56,26.54,26.56,268000.0,11.52,11.5244,11.5157,11.5244,268000.0
2005-07-27 13:10:00,26.55,26.56,26.55,26.55,134400.0,11.52,11.5244,11.52,11.52,134400.0
2005-07-27 13:15:00,26.55,26.56,26.54,26.55,217600.0,11.52,11.5244,11.5157,11.52,217600.0
2005-07-27 13:20:00,26.54,26.56,26.54,26.55,109400.0,11.5157,11.5244,11.5157,11.52,109400.0
2005-07-27 13:25:00,26.54,26.55,26.52,26.53,220800.0,11.5157,11.52,11.507,11.5113,220800.0
2005-07-27 13:30:00,26.53,26.55,26.52,26.55,165500.0,11.5113,11.52,11.507,11.52,165500.0
2005-07-27 13:35:00,26.55,26.57,26.53,26.55,170400.0,11.52,11.5287,11.5113,11.52,170400.0
2005-07-27 13:40:00,26.55,26.57,26.55,26.57,150500.0,11.52,11.5287,11.52,11.5287,150500.0
2005-07-27 13:45:00,26.57,26.58,26.56,26.58,182900.0,11.5287,11.533,11.5244,11.533,182900.0
2005-07-27 13:50:00,26.58,26.63,26.58,26.62,318300.0,11.533,11.5547,11.533,11.5504,318300.0
2005-07-27 13:55:00,26.63,26.64,26.61,26.61,188900.0,11.5547,11.5591,11.5461,11.5461,188900.0
2005-07-27 14:00:00,26.61,26.68,26.59,26.66,290000.0,11.5461,11.5764,11.5374,11.5678,290000.0
2005-07-27 14:05:00,26.67,26.67,26.62,26.64,247200.0,11.5721,11.5721,11.5504,11.5591,247200.0
2005-07-27 14:10:00,26.65,26.7,26.64,26.69,298900.0,11.5634,11.5851,11.5591,11.5808,298900.0
2005-07-27 14:15:00,26.69,26.7,26.67,26.69,275300.0,11.5808,11.5851,11.5721,11.5808,275300.0
2005-07-27 14:20:00,26.69,26.74,26.69,26.74,367900.0,11.5808,11.6025,11.5808,11.6025,367900.0
2005-07-27 14:25:00,26.74,26.74,26.65,26.66,370700.0,11.6025,11.6025,11.5634,11.5678,370700.0
2005-07-27 14:30:00,26.65,26.72,26.65,26.72,205100.0,11.5634,11.5938,11.5634,11.5938,205100.0
2005-07-27 14:35:00,26.71,26.75,26.71,26.74,274200.0,11.5895,11.6068,11.5895,11.6025,274200.0
2005-07-27 14:40:00,26.74,26.75,26.71,26.73,318400.0,11.6025,11.6068,11.5895,11.5981,318400.0
2005-07-27 14:45:00,26.73,26.74,26.72,26.73,181300.0,11.5981,11.6025,11.5938,11.5981,181300.0
2005-07-27 14:50:00,26.73,26.75,26.72,26.74,247400.0,11.5981,11.6068,11.5938,11.6025,247400.0
2005-07-27 14:55:00,26.73,26.76,26.73,26.74,474600.0,11.5981,11.6111,11.5981,11.6025,474600.0
2005-07-27 15:00:00,26.73,26.76,26.73,26.74,337800.0,11.5981,11.6111,11.5981,11.6025,337800.0
2005-07-27 15:05:00,26.73,26.74,26.73,26.73,139800.0,11.5981,11.6025,11.5981,11.5981,139800.0
2005-07-27 15:10:00,26.73,26.75,26.72,26.73,288000.0,11.5981,11.6068,11.5938,11.5981,288000.0
2005-07-27 15:15:00,26.74,26.75,26.72,26.74,191600.0,11.6025,11.6068,11.5938,11.6025,191600.0
2005-07-27 15:20:00,26.74,26.76,26.73,26.74,243900.0,11.6025,11.6111,11.5981,11.6025,243900.0
2005-07-27 15:25:00,26.75,26.78,26.73,26.73,475700.0,11.6068,11.6198,11.5981,11.5981,475700.0
2005-07-27 15:30:00,26.73,26.74,26.72,26.73,162900.0,11.5981,11.6025,11.5938,11.5981,162900.0
2005-07-27 15:35:00,26.73,26.73,26.7,26.71,205700.0,11.5981,11.5981,11.5851,11.5895,205700.0
2005-07-27 15:40:00,26.7,26.71,26.66,26.69,294500.0,11.5851,11.5895,11.5678,11.5808,294500.0
2005-07-27 15:45:00,26.69,26.7,26.63,26.63,349000.0,11.5808,11.5851,11.5547,11.5547,349000.0
2005-07-27 15:50:00,26.64,26.66,26.61,26.65,507600.0,11.5591,11.5678,11.5461,11.5634,507600.0
2005-07-27 15:55:00,26.65,26.69,26.65,26.69,565700.0,11.5634,11.5808,11.5634,11.5808,565700.0
2005-07-28 09:30:00,26.7,26.81,26.7,26.77,750800.0,11.5851,11.6328,11.5851,11.6155,750800.0
2005-07-28 09:35:00,26.75,26.85,26.75,26.82,368800.0,11.6068,11.6502,11.6068,11.6372,368800.0
2005-07-28 09:40:00,26.83,26.84,26.77,26.8,286100.0,11.6415,11.6459,11.6155,11.6285,286100.0
2005-07-28 09:45:00,26.78,26.81,26.77,26.79,346800.0,11.6198,11.6328,11.6155,11.6242,346800.0
2005-07-28 09:50:00,26.79,26.82,26.78,26.8,347200.0,11.6242,11.6372,11.6198,11.6285,347200.0
2005-07-28 09:55:00,26.8,26.82,26.79,26.8,290800.0,11.6285,11.6372,11.6242,11.6285,290800.0
2005-07-28 10:00:00,26.8,26.81,26.78,26.79,267100.0,11.6285,11.6328,11.6198,11.6242,267100.0
2005-07-28 10:05:00,26.78,26.81,26.75,26.76,305300.0,11.6198,11.6328,11.6068,11.6111,305300.0
2005-07-28 10:10:00,26.76,26.77,26.75,26.76,191900.0,11.6111,11.6155,11.6068,11.6111,191900.0
2005-07-28 10:15:00,26.76,26.76,26.71,26.75,767200.0,11.6111,11.6111,11.5895,11.6068,767200.0
2005-07-28 10:20:00,26.75,26.76,26.68,26.71,230200.0,11.6068,11.6111,11.5764,11.5895,230200.0
2005-07-28 10:25:00,26.7,26.71,26.68,26.71,145300.0,11.5851,11.5895,11.5764,11.5895,145300.0
2005-07-28 10:30:00,26.71,26.72,26.7,26.71,228300.0,11.5895,11.5938,11.5851,11.5895,228300.0
2005-07-28 10:35:00,26.71,26.76,26.7,26.73,282300.0,11.5895,11.6111,11.5851,11.5981,282300.0
2005-07-28 10:40:00,26.74,26.8,26.73,26.78,361900.0,11.6025,11.6285,11.5981,11.6198,361900.0
2005-07-28 10:45:00,26.78,26.81,26.77,26.78,409500.0,11.6198,11.6328,11.6155,11.6198,409500.0
2005-07-28 10:50:00,26.78,26.81,26.77,26.79,305200.0,11.6198,11.6328,11.6155,11.6242,305200.0
2005-07-28 10:55:00,26.79,26.8,26.77,26.78,74200.0,11.6242,11.6285,11.6155,11.6198,74200.0
2005-07-28 11:00:00,26.78,26.79,26.76,26.77,125700.0,11.6198,11.6242,11.6111,11.6155,125700.0
2005-07-28 11:05:00,26.77,26.78,26.76,26.78,227900.0,11.6155,11.6198,11.6111,11.6198,227900.0
2005-07-28 11:10:00,26.77,26.78,26.75,26.76,122200.0,11.6155,11.6198,11.6068,11.6111,122200.0
2005-07-28 11:15:00,26.76,26.77,26.72,26.73,313000.0,11.6111,11.6155,11.5938,11.5981,313000.0
2005-07-28 11:20:00,26.73,26.76,26.71,26.74,259400.0,11.5981,11.6111,11.5895,11.6025,259400.0
2005-07-28 11:25:00,26.74,26.75,26.72,26.73,51300.0,11.6025,11.6068,11.5938,11.5981,51300.0
2005-07-28 11:30:00,26.72,26.75,26.71,26.72,126200.0,11.5938,11.6068,11.5895,11.5938,126200.0
2005-07-28 11:35:00,26.71,26.72,26.7,26.71,258400.0,11.5895,11.5938,11.5851,11.5895,258400.0
2005-07-28 11:40:00,26.72,26.78,26.71,26.77,259500.0,11.5938,11.6198,11.5895,11.6155,259500.0
2005-07-28 11:45:00,26.78,26.78,26.74,26.77,129200.0,11.6198,11.6198,11.6025,11.6155,129200.0
2005-07-28 11:50:00,26.77,26.78,26.73,26.75,109500.0,11.6155,11.6198,11.5981,11.6068,109500.0
2005-07-28 11:55:00,26.76,26.76,26.74,26.75,59800.0,11.6111,11.6111,11.6025,11.6068,59800.0
2005-07-28 12:00:00,26.76,26.77,26.74,26.75,105800.0,11.6111,11.6155,11.6025,11.6068,105800.0
2005-07-28 12:05:00,26.74,26.75,26.72,26.73,63400.0,11.6025,11.6068,11.5938,11.5981,63400.0
2005-07-28 12:10:00,26.72,26.74,26.72,26.74,51300.0,11.5938,11.6025,11.5938,11.6025,51300.0
2005-07-28 12:15:00,26.73,26.75,26.71,26.73,197200.0,11.5981,11.6068,11.5895,11.5981,197200.0
2005-07-28 12:20:00,26.73,26.75,26.73,26.75,63000.0,11.5981,11.6068,11.5981,11.6068,63000.0
2005-07-28 12:25:00,26.74,26.77,26.74,26.77,101400.0,11.6025,11.6155,11.6025,11.6155,101400.0
2005-07-28 12:30:00,26.77,26.77,26.74,26.77,133900.0,11.6155,11.6155,11.6025,11.6155,133900.0
2005-07-28 12:35:00,26.76,26.77,26.74,26.75,48100.0,11.6111,11.6155,11.6025,11.6068,48100.0
2005-07-28 12:40:00,26.75,26.77,26.75,26.77,91900.0,11.6068,11.6155,11.6068,11.6155,91900.0
2005-07-28 12:45:00,26.77,26.77,26.75,26.76,169200.0,11.6155,11.6155,11.6068,11.6111,169200.0
2005-07-28 12:50:00,26.76,26.77,26.75,26.76,59500.0,11.6111,11.6155,11.6068,11.6111,59500.0
2005-07-28 12:55:00,26.76,26.77,26.75,26.76,115000.0,11.6111,11.6155,11.6068,11.6111,115000.0
2005-07-28 13:00:00,26.76,26.77,26.75,26.76,169100.0,11.6111,11.6155,11.6068,11.6111,169100.0
2005-07-28 13:05:00,26.76,26.78,26.76,26.77,117700.0,11.6111,11.6198,11.6111,11.6155,117700.0
2005-07-28 13:10:00,26.78,26.8,26.76,26.76,187200.0,11.6198,11.6285,11.6111,11.6111,187200.0
2005-07-28 13:15:00,26.76,26.77,26.72,26.74,195100.0,11.6111,11.6155,11.5938,11.6025,195100.0
2005-07-28 13:20:00,26.75,26.75,26.73,26.74,145100.0,11.6068,11.6068,11.5981,11.6025,145100.0
2005-07-28 13:25:00,26.75,26.75,26.73,26.75,202500.0,11.6068,11.6068,11.5981,11.6068,202500.0
2005-07-28 13:30:00,26.75,26.77,26.74,26.75,135200.0,11.6068,11.6155,11.6025,11.6068,135200.0
2005-07-28 13:35:00,26.76,26.77,26.75,26.77,151900.0,11.6111,11.6155,11.6068,11.6155,151900.0
2005-07-28 13:40:00,26.77,26.78,26.76,26.77,176600.0,11.6155,11.6198,11.6111,11.6155,176600.0
2005-07-28 13:45:00,26.77,26.79,26.77,26.78,263500.0,11.6155,11.6242,11.6155,11.6198,263500.0
2005-07-28 13:50:00,26.78,26.79,26.78,26.78,214200.0,11.6198,11.6242,11.6198,11.6198,214200.0
2005-07-28 13:55:00,26.78,26.79,26.77,26.77,71700.0,11.6198,11.6242,11.6155,11.6155,71700.0
2005-07-28 14:00:00,26.77,26.77,26.75,26.77,148100.0,11.6155,11.6155,11.6068,11.6155,148100.0
2005-07-28 14:05:00,26.77,26.78,26.76,26.77,433400.0,11.6155,11.6198,11.6111,11.6155,433400.0
2005-07-28 14:10:00,26.77,26.78,26.75,26.76,58900.0,11.6155,11.6198,11.6068,11.6111,58900.0
2005-07-28 14:15:00,26.76,26.78,26.75,26.77,226200.0,11.6111,11.6198,11.6068,11.6155,226200.0
2005-07-28 14:20:00,26.77,26.78,26.77,26.77,195100.0,11.6155,11.6198,11.6155,11.6155,195100.0
2005-07-28 14:25:00,26.78,26.78,26.77,26.77,66600.0,11.6198,11.6198,11.6155,11.6155,66600.0
2005-07-28 14:30:00,26.78,26.78,26.77,26.77,119700.0,11.6198,11.6198,11.6155,11.6155,119700.0
2005-07-28 14:35:00,26.77,26.78,26.71,26.73,285600.0,11.6155,11.6198,11.5895,11.5981,285600.0
2005-07-28 14:40:00,26.72,26.73,26.69,26.7,602800.0,11.5938,11.5981,11.5808,11.5851,602800.0
2005-07-28 14:45:00,26.7,26.74,26.68,26.72,262900.0,11.5851,11.6025,11.5764,11.5938,262900.0
2005-07-28 14:50:00,26.72,26.75,26.71,26.73,174700.0,11.5938,11.6068,11.5895,11.5981,174700.0
2005-07-28 14:55:00,26.73,26.73,26.7,26.71,99800.0,11.5981,11.5981,11.5851,11.5895,99800.0
2005-07-28 15:00:00,26.72,26.72,26.7,26.71,160200.0,11.5938,11.5938,11.5851,11.5895,160200.0
2005-07-28 15:05:00,26.71,26.72,26.71,26.71,153200.0,11.5895,11.5938,11.5895,11.5895,153200.0
2005-07-28 15:10:00,26.71,26.72,26.7,26.71,287000.0,11.5895,11.5938,11.5851,11.5895,287000.0
2005-07-28 15:15:00,26.71,26.74,26.71,26.74,1119500.0,11.5895,11.6025,11.5895,11.6025,1119500.0
2005-07-28 15:20:00,26.74,26.75,26.72,26.73,174400.0,11.6025,11.6068,11.5938,11.5981,174400.0
2005-07-28 15:25:00,26.73,26.74,26.72,26.74,218800.0,11.5981,11.6025,11.5938,11.6025,218800.0
2005-07-28 15:30:00,26.74,26.76,26.74,26.75,725400.0,11.6025,11.6111,11.6025,11.6068,725400.0
2005-07-28 15:35:00,26.75,26.76,26.74,26.74,419200.0,11.6068,11.6111,11.6025,11.6025,419200.0
2005-07-28 15:40:00,26.74,26.76,26.74,26.74,312000.0,11.6025,11.6111,11.6025,11.6025,312000.0
2005-07-28 15:45:00,26.75,26.78,26.74,26.76,445900.0,11.6068,11.6198,11.6025,11.6111,445900.0
2005-07-28 15:50:00,26.77,26.78,26.76,26.77,384300.0,11.6155,11.6198,11.6111,11.6155,384300.0
2005-07-28 15:55:00,26.78,26.79,26.74,26.75,521500.0,11.6198,11.6242,11.6025,11.6068,521500.0
2005-07-29 09:30:00,26.78,26.8,26.66,26.7,637000.0,11.6198,11.6285,11.5678,11.5851,637000.0
2005-07-29 09:35:00,26.71,26.82,26.71,26.81,225400.0,11.5895,11.6372,11.5895,11.6328,225400.0
2005-07-29 09:40:00,26.84,26.84,26.79,26.82,560700.0,11.6459,11.6459,11.6242,11.6372,560700.0
2005-07-29 09:45:00,26.81,26.95,26.8,26.92,477400.0,11.6328,11.6936,11.6285,11.6806,477400.0
2005-07-29 09:50:00,26.92,26.94,26.88,26.93,453200.0,11.6806,11.6892,11.6632,11.6849,453200.0
2005-07-29 09:55:00,26.93,26.96,26.9,26.93,339700.0,11.6849,11.6979,11.6719,11.6849,339700.0
2005-07-29 10:00:00,26.92,26.94,26.83,26.85,277100.0,11.6806,11.6892,11.6415,11.6502,277100.0
2005-07-29 10:05:00,26.85,26.88,26.83,26.87,195900.0,11.6502,11.6632,11.6415,11.6589,195900.0
2005-07-29 10:10:00,26.86,26.87,26.81,26.83,117000.0,11.6545,11.6589,11.6328,11.6415,117000.0
2005-07-29 10:15:00,26.83,26.87,26.76,26.83,812500.0,11.6415,11.6589,11.6111,11.6415,812500.0
2005-07-29 10:20:00,26.84,26.84,26.79,26.8,110700.0,11.6459,11.6459,11.6242,11.6285,110700.0
2005-07-29 10:25:00,26.8,26.81,26.77,26.8,198900.0,11.6285,11.6328,11.6155,11.6285,198900.0
2005-07-29 10:30:00,26.79,26.87,26.78,26.79,349800.0,11.6242,11.6589,11.6198,11.6242,349800.0
2005-07-29 10:35:00,26.8,26.81,26.78,26.81,475600.0,11.6285,11.6328,11.6198,11.6328,475600.0
2005-07-29 10:40:00,26.81,26.83,26.79,26.81,161200.0,11.6328,11.6415,11.6242,11.6328,161200.0
2005-07-29 10:45:00,26.82,26.84,26.81,26.84,87800.0,11.6372,11.6459,11.6328,11.6459,87800.0
2005-07-29 10:50:00,26.84,26.84,26.82,26.83,163700.0,11.6459,11.6459,11.6372,11.6415,163700.0
2005-07-29 10:55:00,26.83,26.83,26.8,26.81,419500.0,11.6415,11.6415,11.6285,11.6328,419500.0
2005-07-29 11:00:00,26.81,26.81,26.79,26.8,115700.0,11.6328,11.6328,11.6242,11.6285,115700.0
2005-07-29 11:05:00,26.81,26.81,26.79,26.8,167500.0,11.6328,11.6328,11.6242,11.6285,167500.0
2005-07-29 11:10:00,26.81,26.82,26.8,26.81,108000.0,11.6328,11.6372,11.6285,11.6328,108000.0
2005-07-29 11:15:00,26.8,26.81,26.78,26.81,62200.0,11.6285,11.6328,11.6198,11.6328,62200.0
2005-07-29 11:20:00,26.8,26.81,26.79,26.79,96700.0,11.6285,11.6328,11.6242,11.6242,96700.0
2005-07-29 11:25:00,26.8,26.81,26.78,26.8,141900.0,11.6285,11.6328,11.6198,11.6285,141900.0
2005-07-29 11:30:00,26.79,26.8,26.78,26.78,202500.0,11.6242,11.6285,11.6198,11.6198,202500.0
2005-07-29 11:35:00,26.78,26.8,26.77,26.78,383400.0,11.6198,11.6285,11.6155,11.6198,383400.0
2005-07-29 11:40:00,26.78,26.79,26.72,26.75,212500.0,11.6198,11.6242,11.5938,11.6068,212500.0
2005-07-29 11:45:00,26.75,26.76,26.73,26.75,121800.0,11.6068,11.6111,11.5981,11.6068,121800.0
2005-07-29 11:50:00,26.74,26.78,26.73,26.77,119400.0,11.6025,11.6198,11.5981,11.6155,119400.0
2005-07-29 11:55:00,26.77,26.78,26.76,26.77,115600.0,11.6155,11.6198,11.6111,11.6155,115600.0
2005-07-29 12:00:00,26.77,26.78,26.77,26.77,116400.0,11.6155,11.6198,11.6155,11.6155,116400.0
2005-07-29 12:05:00,26.77,26.78,26.76,26.77,84000.0,11.6155,11.6198,11.6111,11.6155,84000.0
2005-07-29 12:10:00,26.77,26.77,26.74,26.76,91400.0,11.6155,11.6155,11.6025,11.6111,91400.0
2005-07-29 12:15:00,26.77,26.78,26.76,26.76,99000.0,11.6155,11.6198,11.6111,11.6111,99000.0
2005-07-29 12:20:00,26.78,26.78,26.75,26.75,116400.0,11.6198,11.6198,11.6068,11.6068,116400.0
2005-07-29 12:25:00,26.75,26.77,26.75,26.76,76700.0,11.6068,11.6155,11.6068,11.6111,76700.0
2005-07-29 12:30:00,26.76,26.8,26.75,26.8,198500.0,11.6111,11.6285,11.6068,11.6285,198500.0
2005-07-29 12:35:00,26.79,26.81,26.78,26.8,183000.0,11.6242,11.6328,11.6198,11.6285,183000.0
2005-07-29 12:40:00,26.81,26.83,26.79,26.79,176700.0,11.6328,11.6415,11.6242,11.6242,176700.0
2005-07-29 12:45:00,26.8,26.81,26.78,26.79,91500.0,11.6285,11.6328,11.6198,11.6242,91500.0
2005-07-29 12:50:00,26.79,26.81,26.78,26.8,121000.0,11.6242,11.6328,11.6198,11.6285,121000.0
2005-07-29 12:55:00,26.8,26.81,26.78,26.79,138500.0,11.6285,11.6328,11.6198,11.6242,138500.0
2005-07-29 13:00:00,26.79,26.81,26.79,26.8,35200.0,11.6242,11.6328,11.6242,11.6285,35200.0
2005-07-29 13:05:00,26.8,26.81,26.79,26.8,65200.0,11.6285,11.6328,11.6242,11.6285,65200.0
2005-07-29 13:10:00,26.8,26.83,26.8,26.83,105700.0,11.6285,11.6415,11.6285,11.6415,105700.0
2005-07-29 13:15:00,26.83,26.84,26.82,26.83,66700.0,11.6415,11.6459,11.6372,11.6415,66700.0
2005-07-29 13:20:00,26.82,26.84,26.82,26.82,48800.0,11.6372,11.6459,11.6372,11.6372,48800.0
2005-07-29 13:25:00,26.82,26.83,26.8,26.81,101900.0,11.6372,11.6415,11.6285,11.6328,101900.0
2005-07-29 13:30:00,26.8,26.81,26.77,26.78,169400.0,11.6285,11.6328,11.6155,11.6198,169400.0
2005-07-29 13:35:00,26.78,26.79,26.76,26.78,662100.0,11.6198,11.6242,11.6111,11.6198,662100.0
2005-07-29 13:40:00,26.78,26.79,26.77,26.79,43600.0,11.6198,11.6242,11.6155,11.6242,43600.0
2005-07-29 13:45:00,26.79,26.8,26.78,26.79,99400.0,11.6242,11.6285,11.6198,11.6242,99400.0
2005-07-29 13:50:00,26.79,26.81,26.79,26.8,81500.0,11.6242,11.6328,11.6242,11.6285,81500.0
2005-07-29 13:55:00,26.8,26.82,26.79,26.79,139500.0,11.6285,11.6372,11.6242,11.6242,139500.0
2005-07-29 14:00:00,26.8,26.8,26.75,26.75,119500.0,11.6285,11.6285,11.6068,11.6068,119500.0
2005-07-29 14:05:00,26.75,26.81,26.75,26.79,251100.0,11.6068,11.6328,11.6068,11.6242,251100.0
2005-07-29 14:10:00,26.79,26.79,26.76,26.76,136900.0,11.6242,11.6242,11.6111,11.6111,136900.0
2005-07-29 14:15:00,26.76,26.77,26.75,26.75,619800.0,11.6111,11.6155,11.6068,11.6068,619800.0
2005-07-29 14:20:00,26.76,26.77,26.73,26.73,271700.0,11.6111,11.6155,11.5981,11.5981,271700.0
2005-07-29 14:25:00,26.73,26.74,26.71,26.71,102800.0,11.5981,11.6025,11.5895,11.5895,102800.0
2005-07-29 14:30:00,26.71,26.73,26.71,26.72,59100.0,11.5895,11.5981,11.5895,11.5938,59100.0
2005-07-29 14:35:00,26.72,26.72,26.69,26.71,139100.0,11.5938,11.5938,11.5808,11.5895,139100.0
2005-07-29 14:40:00,26.7,26.71,26.7,26.7,50900.0,11.5851,11.5895,11.5851,11.5851,50900.0
2005-07-29 14:45:00,26.71,26.74,26.7,26.74,94000.0,11.5895,11.6025,11.5851,11.6025,94000.0
2005-07-29 14:50:00,26.73,26.75,26.72,26.73,68800.0,11.5981,11.6068,11.5938,11.5981,68800.0
2005-07-29 14:55:00,26.73,26.75,26.71,26.74,103900.0,11.5981,11.6068,11.5895,11.6025,103900.0
2005-07-29 15:00:00,26.75,26.76,26.69,26.7,192800.0,11.6068,11.6111,11.5808,11.5851,192800.0
2005-07-29 15:05:00,26.7,26.71,26.68,26.7,186800.0,11.5851,11.5895,11.5764,11.5851,186800.0
2005-07-29 15:10:00,26.7,26.71,26.69,26.7,131900.0,11.5851,11.5895,11.5808,11.5851,131900.0
2005-07-29 15:15:00,26.7,26.75,26.65,26.65,354700.0,11.5851,11.6068,11.5634,11.5634,354700.0
2005-07-29 15:20:00,26.65,26.71,26.65,26.7,115700.0,11.5634,11.5895,11.5634,11.5851,115700.0
2005-07-29 15:25:00,26.71,26.71,26.64,26.64,173100.0,11.5895,11.5895,11.5591,11.5591,173100.0
2005-07-29 15:30:00,26.64,26.65,26.55,26.61,347400.0,11.5591,11.5634,11.52,11.5461,347400.0
2005-07-29 15:35:00,26.6,26.61,26.58,26.58,173900.0,11.5417,11.5461,11.533,11.533,173900.0
2005-07-29 15:40:00,26.58,26.58,26.5,26.5,440700.0,11.533,11.533,11.4983,11.4983,440700.0
2005-07-29 15:45:00,26.5,26.51,26.44,26.47,728700.0,11.4983,11.5027,11.4723,11.4853,728700.0
2005-07-29 15:50:00,26.46,26.53,26.45,26.52,706400.0,11.481,11.5113,11.4766,11.507,706400.0
2005-07-29 15:55:00,26.52,26.55,26.5,26.53,681100.0,11.507,11.52,11.4983,11.5113,681100.0
2005-08-01 09:30:00,26.98,26.98,26.71,26.71,1249200.0,11.7066,11.7066,11.5895,11.5895,1249200.0
2005-08-01 09:35:00,26.71,26.78,26.63,26.75,185500.0,11.5895,11.6198,11.5547,11.6068,185500.0
2005-08-01 09:40:00,26.76,26.76,26.65,26.68,211000.0,11.6111,11.6111,11.5634,11.5764,211000.0
2005-08-01 09:45:00,26.68,26.76,26.66,26.72,275100.0,11.5764,11.6111,11.5678,11.5938,275100.0
2005-08-01 09:50:00,26.73,26.78,26.73,26.78,201700.0,11.5981,11.6198,11.5981,11.6198,201700.0
2005-08-01 09:55:00,26.77,26.86,26.77,26.85,296200.0,11.6155,11.6545,11.6155,11.6502,296200.0
2005-08-01 10:00:00,26.85,26.9,26.82,26.82,426100.0,11.6502,11.6719,11.6372,11.6372,426100.0
2005-08-01 10:05:00,26.81,26.82,26.72,26.78,295400.0,11.6328,11.6372,11.5938,11.6198,295400.0
2005-08-01 10:10:00,26.78,26.8,26.75,26.8,118500.0,11.6198,11.6285,11.6068,11.6285,118500.0
2005-08-01 10:15:00,26.8,26.84,26.77,26.78,201600.0,11.6285,11.6459,11.6155,11.6198,201600.0
2005-08-01 10:20:00,26.77,26.8,26.76,26.78,265100.0,11.6155,11.6285,11.6111,11.6198,265100.0
2005-08-01 10:25:00,26.78,26.79,26.72,26.75,284600.0,11.6198,11.6242,11.5938,11.6068,284600.0
2005-08-01 10:30:00,26.75,26.78,26.71,26.71,145800.0,11.6068,11.6198,11.5895,11.5895,145800.0
2005-08-01 10:35:00,26.71,26.72,26.65,26.66,215900.0,11.5895,11.5938,11.5634,11.5678,215900.0
2005-08-01 10:40:00,26.67,26.79,26.65,26.72,581300.0,11.5721,11.6242,11.5634,11.5938,581300.0
2005-08-01 10:45:00,26.71,26.8,26.71,26.77,372600.0,11.5895,11.6285,11.5895,11.6155,372600.0
2005-08-01 10:50:00,26.77,26.82,26.75,26.75,246200.0,11.6155,11.6372,11.6068,11.6068,246200.0
2005-08-01 10:55:00,26.75,26.77,26.72,26.74,186200.0,11.6068,11.6155,11.5938,11.6025,186200.0
2005-08-01 11:00:00,26.74,26.75,26.66,26.68,187300.0,11.6025,11.6068,11.5678,11.5764,187300.0
2005-08-01 11:05:00,26.68,26.7,26.63,26.69,221200.0,11.5764,11.5851,11.5547,11.5808,221200.0
2005-08-01 11:10:00,26.7,26.7,26.6,26.6,194600.0,11.5851,11.5851,11.5417,11.5417,194600.0
2005-08-01 11:15:00,26.6,26.67,26.6,26.63,133100.0,11.5417,11.5721,11.5417,11.5547,133100.0
2005-08-01 11:20:00,26.63,26.64,26.6,26.6,159600.0,11.5547,11.5591,11.5417,11.5417,159600.0
2005-08-01 11:25:00,26.6,26.6,26.57,26.6,167100.0,11.5417,11.5417,11.5287,11.5417,167100.0
2005-08-01 11:30:00,26.59,26.63,26.59,26.61,112400.0,11.5374,11.5547,11.5374,11.5461,112400.0
2005-08-01 11:35:00,26.62,26.63,26.6,26.63,106300.0,11.5504,11.5547,11.5417,11.5547,106300.0
2005-08-01 11:40:00,26.62,26.64,26.61,26.64,154400.0,11.5504,11.5591,11.5461,11.5591,154400.0
2005-08-01 11:45:00,26.64,26.67,26.63,26.67,131800.0,11.5591,11.5721,11.5547,11.5721,131800.0
2005-08-01 11:50:00,26.66,26.67,26.65,26.65,106500.0,11.5678,11.5721,11.5634,11.5634,106500.0
2005-08-01 11:55:00,26.64,26.65,26.62,26.62,170700.0,11.5591,11.5634,11.5504,11.5504,170700.0
2005-08-01 12:00:00,26.62,26.64,26.59,26.61,269700.0,11.5504,11.5591,11.5374,11.5461,269700.0
2005-08-01 12:05:00,26.61,26.62,26.6,26.62,140900.0,11.5461,11.5504,11.5417,11.5504,140900.0
2005-08-01 12:10:00,26.61,26.62,26.6,26.61,98600.0,11.5461,11.5504,11.5417,11.5461,98600.0
2005-08-01 12:15:00,26.61,26.65,26.6,26.64,154000.0,11.5461,11.5634,11.5417,11.5591,154000.0
2005-08-01 12:20:00,26.65,26.66,26.59,26.6,175300.0,11.5634,11.5678,11.5374,11.5417,175300.0
2005-08-01 12:25:00,26.6,26.65,26.6,26.64,145100.0,11.5417,11.5634,11.5417,11.5591,145100.0
2005-08-01 12:30:00,26.65,26.65,26.63,26.65,106000.0,11.5634,11.5634,11.5547,11.5634,106000.0
2005-08-01 12:35:00,26.65,26.65,26.63,26.64,44600.0,11.5634,11.5634,11.5547,11.5591,44600.0
2005-08-01 12:40:00,26.65,26.66,26.64,26.65,55500.0,11.5634,11.5678,11.5591,11.5634,55500.0
2005-08-01 12:45:00,26.66,26.66,26.64,26.64,76800.0,11.5678,11.5678,11.5591,11.5591,76800.0
2005-08-01 12:50:00,26.65,26.67,26.64,26.67,96900.0,11.5634,11.5721,11.5591,11.5721,96900.0
2005-08-01 12:55:00,26.67,26.68,26.66,26.67,71500.0,11.5721,11.5764,11.5678,11.5721,71500.0
2005-08-01 13:00:00,26.67,26.7,26.66,26.67,109100.0,11.5721,11.5851,11.5678,11.5721,109100.0
2005-08-01 13:05:00,26.68,26.7,26.64,26.65,162500.0,11.5764,11.5851,11.5591,11.5634,162500.0
2005-08-01 13:10:00,26.65,26.66,26.64,26.65,63800.0,11.5634,11.5678,11.5591,11.5634,63800.0
2005-08-01 13:15:00,26.65,26.66,26.59,26.61,180300.0,11.5634,11.5678,11.5374,11.5461,180300.0
2005-08-01 13:20:00,26.6,26.65,26.6,26.63,97300.0,11.5417,11.5634,11.5417,11.5547,97300.0
2005-08-01 13:25:00,26.64,26.66,26.63,26.65,198800.0,11.5591,11.5678,11.5547,11.5634,198800.0
2005-08-01 13:30:00,26.64,26.67,26.64,26.66,107100.0,11.5591,11.5721,11.5591,11.5678,107100.0
2005-08-01 13:35:00,26.66,26.7,26.66,26.7,169200.0,11.5678,11.5851,11.5678,11.5851,169200.0
2005-08-01 13:40:00,26.7,26.71,26.67,26.68,123900.0,11.5851,11.5895,11.5721,11.5764,123900.0
2005-08-01 13:45:00,26.68,26.7,26.66,26.69,258700.0,11.5764,11.5851,11.5678,11.5808,258700.0
2005-08-01 13:50:00,26.7,26.72,26.69,26.7,116500.0,11.5851,11.5938,11.5808,11.5851,116500.0
2005-08-01 13:55:00,26.7,26.75,26.7,26.73,221900.0,11.5851,11.6068,11.5851,11.5981,221900.0
2005-08-01 14:00:00,26.72,26.77,26.72,26.77,149600.0,11.5938,11.6155,11.5938,11.6155,149600.0
2005-08-01 14:05:00,26.77,26.78,26.72,26.74,214800.0,11.6155,11.6198,11.5938,11.6025,214800.0
2005-08-01 14:10:00,26.75,26.78,26.74,26.77,326600.0,11.6068,11.6198,11.6025,11.6155,326600.0
2005-08-01 14:15:00,26.77,26.79,26.77,26.78,232100.0,11.6155,11.6242,11.6155,11.6198,232100.0
2005-08-01 14:20:00,26.78,26.79,26.76,26.78,184400.0,11.6198,11.6242,11.6111,11.6198,184400.0
2005-08-01 14:25:00,26.78,26.8,26.74,26.76,286500.0,11.6198,11.6285,11.6025,11.6111,286500.0
2005-08-01 14:30:00,26.76,26.8,26.75,26.8,205000.0,11.6111,11.6285,11.6068,11.6285,205000.0
2005-08-01 14:35:00,26.8,26.82,26.79,26.79,230100.0,11.6285,11.6372,11.6242,11.6242,230100.0
2005-08-01 14:40:00,26.8,26.8,26.75,26.78,287300.0,11.6285,11.6285,11.6068,11.6198,287300.0
2005-08-01 14:45:00,26.78,26.78,26.75,26.75,161700.0,11.6198,11.6198,11.6068,11.6068,161700.0
2005-08-01 14:50:00,26.77,26.77,26.73,26.76,110000.0,11.6155,11.6155,11.5981,11.6111,110000.0
2005-08-01 14:55:00,26.74,26.77,26.71,26.73,299900.0,11.6025,11.6155,11.5895,11.5981,299900.0
2005-08-01 15:00:00,26.73,26.75,26.72,26.75,81400.0,11.5981,11.6068,11.5938,11.6068,81400.0
2005-08-01 15:05:00,26.74,26.75,26.72,26.73,92000.0,11.6025,11.6068,11.5938,11.5981,92000.0
2005-08-01 15:10:00,26.72,26.76,26.72,26.74,169600.0,11.5938,11.6111,11.5938,11.6025,169600.0
2005-08-01 15:15:00,26.74,26.75,26.73,26.73,176700.0,11.6025,11.6068,11.5981,11.5981,176700.0
2005-08-01 15:20:00,26.73,26.74,26.72,26.72,141100.0,11.5981,11.6025,11.5938,11.5938,141100.0
2005-08-01 15:25:00,26.73,26.74,26.72,26.74,215600.0,11.5981,11.6025,11.5938,11.6025,215600.0
2005-08-01 15:30:00,26.74,26.75,26.72,26.73,270000.0,11.6025,11.6068,11.5938,11.5981,270000.0
2005-08-01 15:35:00,26.73,26.75,26.7,26.72,305100.0,11.5981,11.6068,11.5851,11.5938,305100.0
2005-08-01 15:40:00,26.72,26.73,26.69,26.72,410900.0,11.5938,11.5981,11.5808,11.5938,410900.0
2005-08-01 15:45:00,26.73,26.74,26.64,26.64,394100.0,11.5981,11.6025,11.5591,11.5591,394100.0
2005-08-01 15:50:00,26.65,26.65,26.6,26.63,541400.0,11.5634,11.5634,11.5417,11.5547,541400.0
2005-08-01 15:55:00,26.62,26.67,26.61,26.62,609300.0,11.5504,11.5721,11.5461,11.5504,609300.0
2005-08-02 09:30:00,26.89,26.89,26.82,26.85,839700.0,11.6676,11.6676,11.6372,11.6502,839700.0
2005-08-02 09:35:00,26.83,26.86,26.81,26.86,259200.0,11.6415,11.6545,11.6328,11.6545,259200.0
2005-08-02 09:40:00,26.85,26.9,26.84,26.88,327300.0,11.6502,11.6719,11.6459,11.6632,327300.0
2005-08-02 09:45:00,26.87,26.94,26.87,26.93,348400.0,11.6589,11.6892,11.6589,11.6849,348400.0
2005-08-02 09:50:00,26.93,26.95,26.9,26.9,483300.0,11.6849,11.6936,11.6719,11.6719,483300.0
2005-08-02 09:55:00,26.9,26.92,26.87,26.89,156100.0,11.6719,11.6806,11.6589,11.6676,156100.0
2005-08-02 10:00:00,26.89,26.93,26.88,26.9,158900.0,11.6676,11.6849,11.6632,11.6719,158900.0
2005-08-02 10:05:00,26.9,26.91,26.88,26.89,242400.0,11.6719,11.6762,11.6632,11.6676,242400.0
2005-08-02 10:10:00,26.89,26.93,26.87,26.87,194800.0,11.6676,11.6849,11.6589,11.6589,194800.0
2005-08-02 10:15:00,26.88,26.88,26.83,26.85,428700.0,11.6632,11.6632,11.6415,11.6502,428700.0
2005-08-02 10:20:00,26.84,26.87,26.84,26.85,104000.0,11.6459,11.6589,11.6459,11.6502,104000.0
2005-08-02 10:25:00,26.85,26.87,26.83,26.84,97100.0,11.6502,11.6589,11.6415,11.6459,97100.0
2005-08-02 10:30:00,26.85,26.86,26.83,26.86,85600.0,11.6502,11.6545,11.6415,11.6545,85600.0
2005-08-02 10:35:00,26.85,26.88,26.84,26.84,124600.0,11.6502,11.6632,11.6459,11.6459,124600.0
2005-08-02 10:40:00,26.85,26.85,26.83,26.83,234300.0,11.6502,11.6502,11.6415,11.6415,234300.0
2005-08-02 10:45:00,26.83,26.85,26.8,26.83,226000.0,11.6415,11.6502,11.6285,11.6415,226000.0
2005-08-02 10:50:00,26.84,26.86,26.83,26.85,157100.0,11.6459,11.6545,11.6415,11.6502,157100.0
2005-08-02 10:55:00,26.86,26.87,26.84,26.84,184400.0,11.6545,11.6589,11.6459,11.6459,184400.0
2005-08-02 11:00:00,26.84,26.87,26.84,26.87,186300.0,11.6459,11.6589,11.6459,11.6589,186300.0
2005-08-02 11:05:00,26.86,26.87,26.83,26.84,280500.0,11.6545,11.6589,11.6415,11.6459,280500.0
2005-08-02 11:10:00,26.83,26.85,26.83,26.84,133900.0,11.6415,11.6502,11.6415,11.6459,133900.0
2005-08-02 11:15:00,26.84,26.86,26.83,26.85,150800.0,11.6459,11.6545,11.6415,11.6502,150800.0
2005-08-02 11:20:00,26.85,26.85,26.78,26.8,228300.0,11.6502,11.6502,11.6198,11.6285,228300.0
2005-08-02 11:25:00,26.8,26.81,26.77,26.78,181300.0,11.6285,11.6328,11.6155,11.6198,181300.0
2005-08-02 11:30:00,26.77,26.81,26.76,26.79,327900.0,11.6155,11.6328,11.6111,11.6242,327900.0
2005-08-02 11:35:00,26.79,26.8,26.77,26.79,84400.0,11.6242,11.6285,11.6155,11.6242,84400.0
2005-08-02 11:40:00,26.8,26.85,26.79,26.82,203400.0,11.6285,11.6502,11.6242,11.6372,203400.0
2005-08-02 11:45:00,26.82,26.83,26.81,26.82,147800.0,11.6372,11.6415,11.6328,11.6372,147800.0
2005-08-02 11:50:00,26.82,26.85,26.8,26.84,201100.0,11.6372,11.6502,11.6285,11.6459,201100.0
2005-08-02 11:55:00,26.83,26.84,26.81,26.82,88800.0,11.6415,11.6459,11.6328,11.6372,88800.0
2005-08-02 12:00:00,26.82,26.82,26.78,26.79,62000.0,11.6372,11.6372,11.6198,11.6242,62000.0
2005-08-02 12:05:00,26.78,26.81,26.78,26.8,108100.0,11.6198,11.6328,11.6198,11.6285,108100.0
2005-08-02 12:10:00,26.8,26.8,26.76,26.77,111400.0,11.6285,11.6285,11.6111,11.6155,111400.0
2005-08-02 12:15:00,26.77,26.79,26.76,26.77,129100.0,11.6155,11.6242,11.6111,11.6155,129100.0
2005-08-02 12:20:00,26.78,26.82,26.77,26.79,185400.0,11.6198,11.6372,11.6155,11.6242,185400.0
2005-08-02 12:25:00,26.78,26.8,26.76,26.79,131400.0,11.6198,11.6285,11.6111,11.6242,131400.0
2005-08-02 12:30:00,26.79,26.8,26.78,26.78,80800.0,11.6242,11.6285,11.6198,11.6198,80800.0
2005-08-02 12:35:00,26.79,26.79,26.76,26.77,149200.0,11.6242,11.6242,11.6111,11.6155,149200.0
2005-08-02 12:40:00,26.76,26.79,26.75,26.76,154400.0,11.6111,11.6242,11.6068,11.6111,154400.0
2005-08-02 12:45:00,26.76,26.77,26.74,26.75,152700.0,11.6111,11.6155,11.6025,11.6068,152700.0
2005-08-02 12:50:00,26.75,26.76,26.7,26.73,202700.0,11.6068,11.6111,11.5851,11.5981,202700.0
2005-08-02 12:55:00,26.73,26.75,26.71,26.73,134900.0,11.5981,11.6068,11.5895,11.5981,134900.0
2005-08-02 13:00:00,26.72,26.73,26.71,26.72,148800.0,11.5938,11.5981,11.5895,11.5938,148800.0
2005-08-02 13:05:00,26.72,26.75,26.71,26.75,87500.0,11.5938,11.6068,11.5895,11.6068,87500.0
2005-08-02 13:10:00,26.76,26.76,26.73,26.74,80500.0,11.6111,11.6111,11.5981,11.6025,80500.0
2005-08-02 13:15:00,26.75,26.78,26.72,26.77,117100.0,11.6068,11.6198,11.5938,11.6155,117100.0
2005-08-02 13:20:00,26.77,26.77,26.75,26.76,96400.0,11.6155,11.6155,11.6068,11.6111,96400.0
2005-08-02 13:25:00,26.75,26.77,26.75,26.76,102000.0,11.6068,11.6155,11.6068,11.6111,102000.0
2005-08-02 13:30:00,26.76,26.77,26.75,26.77,120700.0,11.6111,11.6155,11.6068,11.6155,120700.0
2005-08-02 13:35:00,26.77,26.78,26.75,26.77,123600.0,11.6155,11.6198,11.6068,11.6155,123600.0
2005-08-02 13:40:00,26.76,26.77,26.75,26.75,48200.0,11.6111,11.6155,11.6068,11.6068,48200.0
2005-08-02 13:45:00,26.75,26.77,26.74,26.76,144900.0,11.6068,11.6155,11.6025,11.6111,144900.0
2005-08-02 13:50:00,26.76,26.78,26.74,26.77,289300.0,11.6111,11.6198,11.6025,11.6155,289300.0
2005-08-02 13:55:00,26.77,26.79,26.76,26.77,129300.0,11.6155,11.6242,11.6111,11.6155,129300.0
2005-08-02 14:00:00,26.77,26.82,26.76,26.8,204600.0,11.6155,11.6372,11.6111,11.6285,204600.0
2005-08-02 14:05:00,26.82,26.83,26.79,26.83,256600.0,11.6372,11.6415,11.6242,11.6415,256600.0
2005-08-02 14:10:00,26.83,26.89,26.83,26.89,294000.0,11.6415,11.6676,11.6415,11.6676,294000.0
2005-08-02 14:15:00,26.89,26.92,26.86,26.91,481300.0,11.6676,11.6806,11.6545,11.6762,481300.0
2005-08-02 14:20:00,26.93,26.94,26.91,26.91,465300.0,11.6849,11.6892,11.6762,11.6762,465300.0
2005-08-02 14:25:00,26.92,26.94,26.9,26.92,309900.0,11.6806,11.6892,11.6719,11.6806,309900.0
2005-08-02 14:30:00,26.92,26.93,26.88,26.91,309800.0,11.6806,11.6849,11.6632,11.6762,309800.0
2005-08-02 14:35:00,26.91,26.92,26.88,26.9,254400.0,11.6762,11.6806,11.6632,11.6719,254400.0
2005-08-02 14:40:00,26.89,26.93,26.88,26.92,232400.0,11.6676,11.6849,11.6632,11.6806,232400.0
2005-08-02 14:45:00,26.92,26.95,26.92,26.93,240500.0,11.6806,11.6936,11.6806,11.6849,240500.0
2005-08-02 14:50:00,26.93,26.95,26.93,26.94,192100.0,11.6849,11.6936,11.6849,11.6892,192100.0
2005-08-02 14:55:00,26.94,26.94,26.88,26.89,161100.0,11.6892,11.6892,11.6632,11.6676,161100.0
2005-08-02 15:00:00,26.9,26.9,26.86,26.87,274500.0,11.6719,11.6719,11.6545,11.6589,274500.0
2005-08-02 15:05:00,26.88,26.93,26.87,26.93,267300.0,11.6632,11.6849,11.6589,11.6849,267300.0
2005-08-02 15:10:00,26.92,26.95,26.91,26.93,308500.0,11.6806,11.6936,11.6762,11.6849,308500.0
2005-08-02 15:15:00,26.93,26.95,26.93,26.93,266100.0,11.6849,11.6936,11.6849,11.6849,266100.0
2005-08-02 15:20:00,26.93,26.93,26.9,26.92,283200.0,11.6849,11.6849,11.6719,11.6806,283200.0
2005-08-02 15:25:00,26.91,26.94,26.91,26.94,141600.0,11.6762,11.6892,11.6762,11.6892,141600.0
2005-08-02 15:30:00,26.94,26.94,26.9,26.91,215400.0,11.6892,11.6892,11.6719,11.6762,215400.0
2005-08-02 15:35:00,26.91,26.93,26.89,26.92,215700.0,11.6762,11.6849,11.6676,11.6806,215700.0
2005-08-02 15:40:00,26.91,26.95,26.91,26.93,402200.0,11.6762,11.6936,11.6762,11.6849,402200.0
2005-08-02 15:45:00,26.93,26.94,26.92,26.93,262600.0,11.6849,11.6892,11.6806,11.6849,262600.0
2005-08-02 15:50:00,26.93,26.96,26.93,26.95,405800.0,11.6849,11.6979,11.6849,11.6936,405800.0
2005-08-02 15:55:00,26.94,26.96,26.92,26.93,571600.0,11.6892,11.6979,11.6806,11.6849,571600.0
2005-08-03 09:30:00,26.89,26.94,26.82,26.83,729400.0,11.6676,11.6892,11.6372,11.6415,729400.0
2005-08-03 09:35:00,26.83,26.86,26.8,26.86,308600.0,11.6415,11.6545,11.6285,11.6545,308600.0
2005-08-03 09:40:00,26.85,26.87,26.82,26.83,335100.0,11.6502,11.6589,11.6372,11.6415,335100.0
2005-08-03 09:45:00,26.83,26.85,26.82,26.84,182200.0,11.6415,11.6502,11.6372,11.6459,182200.0
2005-08-03 09:50:00,26.85,26.85,26.8,26.8,299600.0,11.6502,11.6502,11.6285,11.6285,299600.0
2005-08-03 09:55:00,26.8,26.81,26.73,26.74,374900.0,11.6285,11.6328,11.5981,11.6025,374900.0
2005-08-03 10:00:00,26.73,26.78,26.7,26.76,351600.0,11.5981,11.6198,11.5851,11.6111,351600.0
2005-08-03 10:05:00,26.76,26.9,26.76,26.8,300200.0,11.6111,11.6719,11.6111,11.6285,300200.0
2005-08-03 10:10:00,26.8,26.85,26.78,26.79,175100.0,11.6285,11.6502,11.6198,11.6242,175100.0
2005-08-03 10:15:00,26.79,26.81,26.76,26.77,116700.0,11.6242,11.6328,11.6111,11.6155,116700.0
2005-08-03 10:20:00,26.77,26.78,26.75,26.76,145100.0,11.6155,11.6198,11.6068,11.6111,145100.0
2005-08-03 10:25:00,26.76,26.79,26.76,26.78,129000.0,11.6111,11.6242,11.6111,11.6198,129000.0
2005-08-03 10:30:00,26.77,26.79,26.73,26.74,239400.0,11.6155,11.6242,11.5981,11.6025,239400.0
2005-08-03 10:35:00,26.75,26.78,26.74,26.76,81200.0,11.6068,11.6198,11.6025,11.6111,81200.0
2005-08-03 10:40:00,26.76,26.77,26.74,26.76,92100.0,11.6111,11.6155,11.6025,11.6111,92100.0
2005-08-03 10:45:00,26.75,26.79,26.75,26.76,133900.0,11.6068,11.6242,11.6068,11.6111,133900.0
2005-08-03 10:50:00,26.77,26.78,26.76,26.77,102800.0,11.6155,11.6198,11.6111,11.6155,102800.0
2005-08-03 10:55:00,26.76,26.77,26.73,26.74,130100.0,11.6111,11.6155,11.5981,11.6025,130100.0
2005-08-03 11:00:00,26.74,26.76,26.73,26.75,120000.0,11.6025,11.6111,11.5981,11.6068,120000.0
2005-08-03 11:05:00,26.75,26.78,26.74,26.76,81300.0,11.6068,11.6198,11.6025,11.6111,81300.0
2005-08-03 11:10:00,26.76,26.77,26.76,26.77,269200.0,11.6111,11.6155,11.6111,11.6155,269200.0
2005-08-03 11:15:00,26.76,26.81,26.76,26.81,1312500.0,11.6111,11.6328,11.6111,11.6328,1312500.0
2005-08-03 11:20:00,26.81,26.81,26.77,26.78,108400.0,11.6328,11.6328,11.6155,11.6198,108400.0
2005-08-03 11:25:00,26.79,26.8,26.78,26.8,87500.0,11.6242,11.6285,11.6198,11.6285,87500.0
2005-08-03 11:30:00,26.79,26.82,26.76,26.77,155600.0,11.6242,11.6372,11.6111,11.6155,155600.0
2005-08-03 11:35:00,26.77,26.78,26.76,26.77,119000.0,11.6155,11.6198,11.6111,11.6155,119000.0
2005-08-03 11:40:00,26.77,26.78,26.75,26.77,97900.0,11.6155,11.6198,11.6068,11.6155,97900.0
2005-08-03 11:45:00,26.77,26.78,26.75,26.77,84900.0,11.6155,11.6198,11.6068,11.6155,84900.0
2005-08-03 11:50:00,26.76,26.77,26.73,26.74,178400.0,11.6111,11.6155,11.5981,11.6025,178400.0
2005-08-03 11:55:00,26.74,26.75,26.71,26.73,178200.0,11.6025,11.6068,11.5895,11.5981,178200.0
2005-08-03 12:00:00,26.73,26.74,26.7,26.7,162000.0,11.5981,11.6025,11.5851,11.5851,162000.0
2005-08-03 12:05:00,26.7,26.72,26.7,26.71,80000.0,11.5851,11.5938,11.5851,11.5895,80000.0
2005-08-03 12:10:00,26.72,26.72,26.7,26.71,435700.0,11.5938,11.5938,11.5851,11.5895,435700.0
2005-08-03 12:15:00,26.71,26.72,26.66,26.67,217700.0,11.5895,11.5938,11.5678,11.5721,217700.0
2005-08-03 12:20:00,26.67,26.69,26.66,26.68,262700.0,11.5721,11.5808,11.5678,11.5764,262700.0
2005-08-03 12:25:00,26.68,26.73,26.67,26.68,398900.0,11.5764,11.5981,11.5721,11.5764,398900.0
2005-08-03 12:30:00,26.67,26.71,26.66,26.67,455200.0,11.5721,11.5895,11.5678,11.5721,455200.0
2005-08-03 12:35:00,26.68,26.69,26.66,26.68,307700.0,11.5764,11.5808,11.5678,11.5764,307700.0
2005-08-03 12:40:00,26.67,26.73,26.67,26.72,285600.0,11.5721,11.5981,11.5721,11.5938,285600.0
2005-08-03 12:45:00,26.72,26.73,26.7,26.73,158400.0,11.5938,11.5981,11.5851,11.5981,158400.0
2005-08-03 12:50:00,26.72,26.76,26.72,26.74,208800.0,11.5938,11.6111,11.5938,11.6025,208800.0
2005-08-03 12:55:00,26.74,26.75,26.69,26.72,338400.0,11.6025,11.6068,11.5808,11.5938,338400.0
2005-08-03 13:00:00,26.71,26.74,26.71,26.72,369000.0,11.5895,11.6025,11.5895,11.5938,369000.0
2005-08-03 13:05:00,26.72,26.73,26.7,26.73,182200.0,11.5938,11.5981,11.5851,11.5981,182200.0
2005-08-03 13:10:00,26.73,26.73,26.71,26.71,143200.0,11.5981,11.5981,11.5895,11.5895,143200.0
2005-08-03 13:15:00,26.71,26.72,26.69,26.7,131800.0,11.5895,11.5938,11.5808,11.5851,131800.0
2005-08-03 13:20:00,26.69,26.72,26.69,26.71,147000.0,11.5808,11.5938,11.5808,11.5895,147000.0
2005-08-03 13:25:00,26.71,26.73,26.7,26.72,130900.0,11.5895,11.5981,11.5851,11.5938,130900.0
2005-08-03 13:30:00,26.72,26.73,26.7,26.71,211100.0,11.5938,11.5981,11.5851,11.5895,211100.0
2005-08-03 13:35:00,26.71,26.71,26.69,26.69,106000.0,11.5895,11.5895,11.5808,11.5808,106000.0
2005-08-03 13:40:00,26.7,26.71,26.69,26.69,380200.0,11.5851,11.5895,11.5808,11.5808,380200.0
2005-08-03 13:45:00,26.7,26.71,26.69,26.7,182600.0,11.5851,11.5895,11.5808,11.5851,182600.0
2005-08-03 13:50:00,26.7,26.72,26.69,26.7,296400.0,11.5851,11.5938,11.5808,11.5851,296400.0
2005-08-03 13:55:00,26.7,26.73,26.68,26.72,296300.0,11.5851,11.5981,11.5764,11.5938,296300.0
2005-08-03 14:00:00,26.72,26.75,26.72,26.73,116900.0,11.5938,11.6068,11.5938,11.5981,116900.0
2005-08-03 14:05:00,26.73,26.74,26.71,26.71,231500.0,11.5981,11.6025,11.5895,11.5895,231500.0
2005-08-03 14:10:00,26.71,26.73,26.69,26.7,276400.0,11.5895,11.5981,11.5808,11.5851,276400.0
2005-08-03 14:15:00,26.69,26.72,26.69,26.71,197800.0,11.5808,11.5938,11.5808,11.5895,197800.0
2005-08-03 14:20:00,26.7,26.73,26.69,26.72,475800.0,11.5851,11.5981,11.5808,11.5938,475800.0
2005-08-03 14:25:00,26.72,26.72,26.69,26.69,207400.0,11.5938,11.5938,11.5808,11.5808,207400.0
2005-08-03 14:30:00,26.69,26.71,26.69,26.69,181100.0,11.5808,11.5895,11.5808,11.5808,181100.0
2005-08-03 14:35:00,26.7,26.7,26.68,26.69,224400.0,11.5851,11.5851,11.5764,11.5808,224400.0
2005-08-03 14:40:00,26.69,26.7,26.67,26.68,417400.0,11.5808,11.5851,11.5721,11.5764,417400.0
2005-08-03 14:45:00,26.68,26.7,26.68,26.69,332500.0,11.5764,11.5851,11.5764,11.5808,332500.0
2005-08-03 14:50:00,26.69,26.7,26.68,26.68,196100.0,11.5808,11.5851,11.5764,11.5764,196100.0
2005-08-03 14:55:00,26.68,26.69,26.68,26.69,217600.0,11.5764,11.5808,11.5764,11.5808,217600.0
2005-08-03 15:00:00,26.69,26.74,26.68,26.72,718800.0,11.5808,11.6025,11.5764,11.5938,718800.0
2005-08-03 15:05:00,26.72,26.74,26.7,26.73,460500.0,11.5938,11.6025,11.5851,11.5981,460500.0
2005-08-03 15:10:00,26.74,26.81,26.73,26.8,429400.0,11.6025,11.6328,11.5981,11.6285,429400.0
2005-08-03 15:15:00,26.81,26.82,26.79,26.81,482900.0,11.6328,11.6372,11.6242,11.6328,482900.0
2005-08-03 15:20:00,26.82,26.82,26.79,26.8,203200.0,11.6372,11.6372,11.6242,11.6285,203200.0
2005-08-03 15:25:00,26.81,26.81,26.78,26.8,242400.0,11.6328,11.6328,11.6198,11.6285,242400.0
2005-08-03 15:30:00,26.79,26.8,26.77,26.78,230600.0,11.6242,11.6285,11.6155,11.6198,230600.0
2005-08-03 15:35:00,26.78,26.81,26.78,26.8,245600.0,11.6198,11.6328,11.6198,11.6285,245600.0
2005-08-03 15:40:00,26.81,26.87,26.8,26.84,362000.0,11.6328,11.6589,11.6285,11.6459,362000.0
2005-08-03 15:45:00,26.85,26.87,26.82,26.85,265400.0,11.6502,11.6589,11.6372,11.6502,265400.0
2005-08-03 15:50:00,26.86,26.9,26.84,26.87,554500.0,11.6545,11.6719,11.6459,11.6589,554500.0
2005-08-03 15:55:00,26.86,26.91,26.86,26.91,726100.0,11.6545,11.6762,11.6545,11.6762,726100.0
2005-08-04 09:30:00,26.9,26.91,26.84,26.87,629500.0,11.6719,11.6762,11.6459,11.6589,629500.0
2005-08-04 09:35:00,26.87,26.89,26.85,26.85,241500.0,11.6589,11.6676,11.6502,11.6502,241500.0
2005-08-04 09:40:00,26.86,26.87,26.81,26.82,214400.0,11.6545,11.6589,11.6328,11.6372,214400.0
2005-08-04 09:45:00,26.81,26.86,26.81,26.84,189600.0,11.6328,11.6545,11.6328,11.6459,189600.0
2005-08-04 09:50:00,26.85,26.87,26.82,26.87,273600.0,11.6502,11.6589,11.6372,11.6589,273600.0
2005-08-04 09:55:00,26.86,26.87,26.8,26.82,216900.0,11.6545,11.6589,11.6285,11.6372,216900.0
2005-08-04 10:00:00,26.82,26.84,26.77,26.77,241800.0,11.6372,11.6459,11.6155,11.6155,241800.0
2005-08-04 10:05:00,26.78,26.81,26.77,26.81,198000.0,11.6198,11.6328,11.6155,11.6328,198000.0
2005-08-04 10:10:00,26.81,26.95,26.8,26.94,655700.0,11.6328,11.6936,11.6285,11.6892,655700.0
2005-08-04 10:15:00,26.94,26.95,26.86,26.91,579000.0,11.6892,11.6936,11.6545,11.6762,579000.0
2005-08-04 10:20:00,26.91,26.91,26.86,26.88,187600.0,11.6762,11.6762,11.6545,11.6632,187600.0
2005-08-04 10:25:00,26.88,26.9,26.86,26.87,121600.0,11.6632,11.6719,11.6545,11.6589,121600.0
2005-08-04 10:30:00,26.88,26.9,26.84,26.86,190500.0,11.6632,11.6719,11.6459,11.6545,190500.0
2005-08-04 10:35:00,26.85,26.87,26.85,26.85,124700.0,11.6502,11.6589,11.6502,11.6502,124700.0
2005-08-04 10:40:00,26.85,26.9,26.85,26.87,223700.0,11.6502,11.6719,11.6502,11.6589,223700.0
2005-08-04 10:45:00,26.87,26.88,26.85,26.85,240700.0,11.6589,11.6632,11.6502,11.6502,240700.0
2005-08-04 10:50:00,26.85,26.88,26.84,26.84,165900.0,11.6502,11.6632,11.6459,11.6459,165900.0
2005-08-04 10:55:00,26.85,26.86,26.8,26.81,159700.0,11.6502,11.6545,11.6285,11.6328,159700.0
2005-08-04 11:00:00,26.81,26.84,26.8,26.83,323800.0,11.6328,11.6459,11.6285,11.6415,323800.0
2005-08-04 11:05:00,26.83,26.86,26.81,26.83,291100.0,11.6415,11.6545,11.6328,11.6415,291100.0
2005-08-04 11:10:00,26.83,26.86,26.82,26.82,130900.0,11.6415,11.6545,11.6372,11.6372,130900.0
2005-08-04 11:15:00,26.82,26.84,26.82,26.83,277300.0,11.6372,11.6459,11.6372,11.6415,277300.0
2005-08-04 11:20:00,26.83,26.83,26.79,26.8,225500.0,11.6415,11.6415,11.6242,11.6285,225500.0
2005-08-04 11:25:00,26.79,26.81,26.75,26.75,315800.0,11.6242,11.6328,11.6068,11.6068,315800.0
2005-08-04 11:30:00,26.77,26.77,26.72,26.76,234900.0,11.6155,11.6155,11.5938,11.6111,234900.0
2005-08-04 11:35:00,26.75,26.77,26.72,26.74,261000.0,11.6068,11.6155,11.5938,11.6025,261000.0
2005-08-04 11:40:00,26.74,26.76,26.73,26.73,246200.0,11.6025,11.6111,11.5981,11.5981,246200.0
2005-08-04 11:45:00,26.73,26.74,26.71,26.73,252200.0,11.5981,11.6025,11.5895,11.5981,252200.0
2005-08-04 11:50:00,26.73,26.75,26.73,26.74,123900.0,11.5981,11.6068,11.5981,11.6025,123900.0
2005-08-04 11:55:00,26.74,26.75,26.7,26.7,235000.0,11.6025,11.6068,11.5851,11.5851,235000.0
2005-08-04 12:00:00,26.69,26.7,26.67,26.68,138700.0,11.5808,11.5851,11.5721,11.5764,138700.0
2005-08-04 12:05:00,26.68,26.69,26.63,26.65,175600.0,11.5764,11.5808,11.5547,11.5634,175600.0
2005-08-04 12:10:00,26.66,26.67,26.64,26.65,169700.0,11.5678,11.5721,11.5591,11.5634,169700.0
2005-08-04 12:15:00,26.65,26.7,26.64,26.68,118100.0,11.5634,11.5851,11.5591,11.5764,118100.0
2005-08-04 12:20:00,26.69,26.69,26.67,26.69,59100.0,11.5808,11.5808,11.5721,11.5808,59100.0
2005-08-04 12:25:00,26.68,26.71,26.67,26.7,133800.0,11.5764,11.5895,11.5721,11.5851,133800.0
2005-08-04 12:30:00,26.7,26.73,26.69,26.72,154900.0,11.5851,11.5981,11.5808,11.5938,154900.0
2005-08-04 12:35:00,26.72,26.73,26.71,26.71,50000.0,11.5938,11.5981,11.5895,11.5895,50000.0
2005-08-04 12:40:00,26.72,26.73,26.66,26.67,218200.0,11.5938,11.5981,11.5678,11.5721,218200.0
2005-08-04 12:45:00,26.67,26.68,26.65,26.66,59800.0,11.5721,11.5764,11.5634,11.5678,59800.0
2005-08-04 12:50:00,26.66,26.66,26.63,26.66,105900.0,11.5678,11.5678,11.5547,11.5678,105900.0
2005-08-04 12:55:00,26.66,26.68,26.65,26.67,83200.0,11.5678,11.5764,11.5634,11.5721,83200.0
2005-08-04 13:00:00,26.67,26.71,26.67,26.7,96400.0,11.5721,11.5895,11.5721,11.5851,96400.0
2005-08-04 13:05:00,26.71,26.72,26.7,26.7,73600.0,11.5895,11.5938,11.5851,11.5851,73600.0
2005-08-04 13:10:00,26.7,26.73,26.7,26.73,83000.0,11.5851,11.5981,11.5851,11.5981,83000.0
2005-08-04 13:15:00,26.72,26.73,26.71,26.72,123000.0,11.5938,11.5981,11.5895,11.5938,123000.0
2005-08-04 13:20:00,26.71,26.73,26.7,26.71,193500.0,11.5895,11.5981,11.5851,11.5895,193500.0
2005-08-04 13:25:00,26.72,26.73,26.69,26.73,257600.0,11.5938,11.5981,11.5808,11.5981,257600.0
2005-08-04 13:30:00,26.73,26.74,26.7,26.73,205100.0,11.5981,11.6025,11.5851,11.5981,205100.0
2005-08-04 13:35:00,26.73,26.74,26.72,26.73,243700.0,11.5981,11.6025,11.5938,11.5981,243700.0
2005-08-04 13:40:00,26.72,26.77,26.72,26.77,202300.0,11.5938,11.6155,11.5938,11.6155,202300.0
2005-08-04 13:45:00,26.77,26.77,26.74,26.74,194400.0,11.6155,11.6155,11.6025,11.6025,194400.0
2005-08-04 13:50:00,26.75,26.75,26.69,26.69,175000.0,11.6068,11.6068,11.5808,11.5808,175000.0
2005-08-04 13:55:00,26.69,26.69,26.67,26.68,130000.0,11.5808,11.5808,11.5721,11.5764,130000.0
2005-08-04 14:00:00,26.68,26.71,26.68,26.7,365400.0,11.5764,11.5895,11.5764,11.5851,365400.0
2005-08-04 14:05:00,26.69,26.73,26.68,26.72,220900.0,11.5808,11.5981,11.5764,11.5938,220900.0
2005-08-04 14:10:00,26.72,26.73,26.7,26.7,161500.0,11.5938,11.5981,11.5851,11.5851,161500.0
2005-08-04 14:15:00,26.7,26.72,26.68,26.69,212600.0,11.5851,11.5938,11.5764,11.5808,212600.0
2005-08-04 14:20:00,26.68,26.69,26.65,26.65,184500.0,11.5764,11.5808,11.5634,11.5634,184500.0
2005-08-04 14:25:00,26.66,26.67,26.64,26.66,256400.0,11.5678,11.5721,11.5591,11.5678,256400.0
2005-08-04 14:30:00,26.66,26.67,26.63,26.65,370100.0,11.5678,11.5721,11.5547,11.5634,370100.0
2005-08-04 14:35:00,26.64,26.67,26.64,26.66,182100.0,11.5591,11.5721,11.5591,11.5678,182100.0
2005-08-04 14:40:00,26.65,26.69,26.63,26.64,242100.0,11.5634,11.5808,11.5547,11.5591,242100.0
2005-08-04 14:45:00,26.64,26.68,26.64,26.67,179300.0,11.5591,11.5764,11.5591,11.5721,179300.0
2005-08-04 14:50:00,26.67,26.68,26.66,26.68,94700.0,11.5721,11.5764,11.5678,11.5764,94700.0
2005-08-04 14:55:00,26.68,26.69,26.66,26.66,105400.0,11.5764,11.5808,11.5678,11.5678,105400.0
2005-08-04 15:00:00,26.66,26.72,26.66,26.72,134200.0,11.5678,11.5938,11.5678,11.5938,134200.0
2005-08-04 15:05:00,26.72,26.74,26.7,26.73,242800.0,11.5938,11.6025,11.5851,11.5981,242800.0
2005-08-04 15:10:00,26.72,26.75,26.66,26.66,214600.0,11.5938,11.6068,11.5678,11.5678,214600.0
2005-08-04 15:15:00,26.66,26.67,26.64,26.65,206200.0,11.5678,11.5721,11.5591,11.5634,206200.0
2005-08-04 15:20:00,26.65,26.68,26.65,26.68,62400.0,11.5634,11.5764,11.5634,11.5764,62400.0
2005-08-04 15:25:00,26.68,26.69,26.67,26.68,128700.0,11.5764,11.5808,11.5721,11.5764,128700.0
2005-08-04 15:30:00,26.68,26.7,26.67,26.67,253100.0,11.5764,11.5851,11.5721,11.5721,253100.0
2005-08-04 15:35:00,26.67,26.69,26.66,26.68,409600.0,11.5721,11.5808,11.5678,11.5764,409600.0
2005-08-04 15:40:00,26.69,26.7,26.67,26.68,316700.0,11.5808,11.5851,11.5721,11.5764,316700.0
2005-08-04 15:45:00,26.67,26.67,26.64,26.65,304700.0,11.5721,11.5721,11.5591,11.5634,304700.0
2005-08-04 15:50:00,26.64,26.65,26.56,26.56,1076300.0,11.5591,11.5634,11.5244,11.5244,1076300.0
2005-08-04 15:55:00,26.56,26.59,26.51,26.55,797600.0,11.5244,11.5374,11.5027,11.52,797600.0
2005-08-05 09:30:00,26.51,26.55,26.48,26.5,1174200.0,11.5027,11.52,11.4897,11.4983,1174200.0
2005-08-05 09:35:00,26.49,26.5,26.35,26.36,407500.0,11.494,11.4983,11.4332,11.4376,407500.0
2005-08-05 09:40:00,26.36,26.37,26.3,26.34,443200.0,11.4376,11.4419,11.4116,11.4289,443200.0
2005-08-05 09:45:00,26.33,26.35,26.25,26.31,482800.0,11.4246,11.4332,11.3899,11.4159,482800.0
2005-08-05 09:50:00,26.33,26.37,26.3,26.32,507000.0,11.4246,11.4419,11.4116,11.4202,507000.0
2005-08-05 09:55:00,26.32,26.33,26.26,26.27,326800.0,11.4202,11.4246,11.3942,11.3985,326800.0
2005-08-05 10:00:00,26.26,26.27,26.23,26.25,524700.0,11.3942,11.3985,11.3812,11.3899,524700.0
2005-08-05 10:05:00,26.24,26.29,26.23,26.29,560300.0,11.3855,11.4072,11.3812,11.4072,560300.0
2005-08-05 10:10:00,26.29,26.3,26.25,26.26,270600.0,11.4072,11.4116,11.3899,11.3942,270600.0
2005-08-05 10:15:00,26.26,26.27,26.25,26.26,345800.0,11.3942,11.3985,11.3899,11.3942,345800.0
2005-08-05 10:20:00,26.25,26.26,26.22,26.24,435400.0,11.3899,11.3942,11.3768,11.3855,435400.0
2005-08-05 10:25:00,26.23,26.27,26.23,26.25,210500.0,11.3812,11.3985,11.3812,11.3899,210500.0
2005-08-05 10:30:00,26.25,26.29,26.24,26.28,186400.0,11.3899,11.4072,11.3855,11.4029,186400.0
2005-08-05 10:35:00,26.28,26.29,26.25,26.27,260100.0,11.4029,11.4072,11.3899,11.3985,260100.0
2005-08-05 10:40:00,26.26,26.28,26.25,26.26,918900.0,11.3942,11.4029,11.3899,11.3942,918900.0
2005-08-05 10:45:00,26.26,26.3,26.26,26.27,268700.0,11.3942,11.4116,11.3942,11.3985,268700.0
2005-08-05 10:50:00,26.28,26.3,26.26,26.27,220700.0,11.4029,11.4116,11.3942,11.3985,220700.0
2005-08-05 10:55:00,26.26,26.3,26.25,26.3,120100.0,11.3942,11.4116,11.3899,11.4116,120100.0
2005-08-05 11:00:00,26.29,26.3,26.27,26.29,150700.0,11.4072,11.4116,11.3985,11.4072,150700.0
2005-08-05 11:05:00,26.29,26.3,26.28,26.3,127200.0,11.4072,11.4116,11.4029,11.4116,127200.0
2005-08-05 11:10:00,26.3,26.3,26.26,26.26,126500.0,11.4116,11.4116,11.3942,11.3942,126500.0
2005-08-05 11:15:00,26.27,26.29,26.26,26.28,151900.0,11.3985,11.4072,11.3942,11.4029,151900.0
2005-08-05 11:20:00,26.28,26.31,26.28,26.29,164200.0,11.4029,11.4159,11.4029,11.4072,164200.0
2005-08-05 11:25:00,26.29,26.3,26.25,26.26,403100.0,11.4072,11.4116,11.3899,11.3942,403100.0
2005-08-05 11:30:00,26.26,26.3,26.26,26.29,241000.0,11.3942,11.4116,11.3942,11.4072,241000.0
2005-08-05 11:35:00,26.28,26.31,26.28,26.31,176500.0,11.4029,11.4159,11.4029,11.4159,176500.0
2005-08-05 11:40:00,26.3,26.34,26.3,26.34,142200.0,11.4116,11.4289,11.4116,11.4289,142200.0
2005-08-05 11:45:00,26.34,26.37,26.33,26.36,123100.0,11.4289,11.4419,11.4246,11.4376,123100.0
2005-08-05 11:50:00,26.35,26.38,26.35,26.36,109400.0,11.4332,11.4463,11.4332,11.4376,109400.0
2005-08-05 11:55:00,26.35,26.38,26.33,26.38,323900.0,11.4332,11.4463,11.4246,11.4463,323900.0
2005-08-05 12:00:00,26.37,26.38,26.35,26.35,150600.0,11.4419,11.4463,11.4332,11.4332,150600.0
2005-08-05 12:05:00,26.35,26.36,26.34,26.35,75500.0,11.4332,11.4376,11.4289,11.4332,75500.0
2005-08-05 12:10:00,26.35,26.36,26.34,26.36,140300.0,11.4332,11.4376,11.4289,11.4376,140300.0
2005-08-05 12:15:00,26.35,26.36,26.34,26.35,54400.0,11.4332,11.4376,11.4289,11.4332,54400.0
2005-08-05 12:20:00,26.36,26.36,26.34,26.36,73400.0,11.4376,11.4376,11.4289,11.4376,73400.0
2005-08-05 12:25:00,26.35,26.35,26.34,26.34,74300.0,11.4332,11.4332,11.4289,11.4289,74300.0
2005-08-05 12:30:00,26.34,26.35,26.31,26.31,61100.0,11.4289,11.4332,11.4159,11.4159,61100.0
2005-08-05 12:35:00,26.32,26.32,26.28,26.29,215300.0,11.4202,11.4202,11.4029,11.4072,215300.0
2005-08-05 12:40:00,26.3,26.32,26.29,26.32,96000.0,11.4116,11.4202,11.4072,11.4202,96000.0
2005-08-05 12:45:00,26.32,26.35,26.3,26.34,167200.0,11.4202,11.4332,11.4116,11.4289,167200.0
2005-08-05 12:50:00,26.34,26.36,26.33,26.36,163200.0,11.4289,11.4376,11.4246,11.4376,163200.0
2005-08-05 12:55:00,26.35,26.36,26.33,26.33,107800.0,11.4332,11.4376,11.4246,11.4246,107800.0
2005-08-05 13:00:00,26.33,26.36,26.33,26.36,93700.0,11.4246,11.4376,11.4246,11.4376,93700.0
2005-08-05 13:05:00,26.36,26.39,26.36,26.37,121500.0,11.4376,11.4506,11.4376,11.4419,121500.0
2005-08-05 13:10:00,26.37,26.41,26.37,26.39,91000.0,11.4419,11.4593,11.4419,11.4506,91000.0
2005-08-05 13:15:00,26.39,26.42,26.39,26.4,116000.0,11.4506,11.4636,11.4506,11.4549,116000.0
2005-08-05 13:20:00,26.4,26.43,26.39,26.4,347100.0,11.4549,11.468,11.4506,11.4549,347100.0
2005-08-05 13:25:00,26.41,26.41,26.36,26.41,184700.0,11.4593,11.4593,11.4376,11.4593,184700.0
2005-08-05 13:30:00,26.4,26.41,26.38,26.38,180700.0,11.4549,11.4593,11.4463,11.4463,180700.0
2005-08-05 13:35:00,26.38,26.4,26.38,26.38,79000.0,11.4463,11.4549,11.4463,11.4463,79000.0
2005-08-05 13:40:00,26.38,26.4,26.38,26.38,100800.0,11.4463,11.4549,11.4463,11.4463,100800.0
2005-08-05 13:45:00,26.39,26.39,26.37,26.38,141900.0,11.4506,11.4506,11.4419,11.4463,141900.0
2005-08-05 13:50:00,26.38,26.4,26.36,26.36,117700.0,11.4463,11.4549,11.4376,11.4376,117700.0
2005-08-05 13:55:00,26.36,26.39,26.36,26.39,66700.0,11.4376,11.4506,11.4376,11.4506,66700.0
2005-08-05 14:00:00,26.39,26.39,26.36,26.37,128800.0,11.4506,11.4506,11.4376,11.4419,128800.0
2005-08-05 14:05:00,26.37,26.39,26.36,26.38,82300.0,11.4419,11.4506,11.4376,11.4463,82300.0
2005-08-05 14:10:00,26.37,26.38,26.32,26.32,99500.0,11.4419,11.4463,11.4202,11.4202,99500.0
2005-08-05 14:15:00,26.33,26.33,26.32,26.33,72400.0,11.4246,11.4246,11.4202,11.4246,72400.0
2005-08-05 14:20:00,26.32,26.33,26.27,26.28,126900.0,11.4202,11.4246,11.3985,11.4029,126900.0
2005-08-05 14:25:00,26.29,26.31,26.28,26.3,95700.0,11.4072,11.4159,11.4029,11.4116,95700.0
2005-08-05 14:30:00,26.29,26.35,26.29,26.35,68600.0,11.4072,11.4332,11.4072,11.4332,68600.0
2005-08-05 14:35:00,26.35,26.36,26.31,26.32,182600.0,11.4332,11.4376,11.4159,11.4202,182600.0
2005-08-05 14:40:00,26.32,26.33,26.29,26.3,79400.0,11.4202,11.4246,11.4072,11.4116,79400.0
2005-08-05 14:45:00,26.29,26.31,26.26,26.27,243200.0,11.4072,11.4159,11.3942,11.3985,243200.0
2005-08-05 14:50:00,26.27,26.29,26.26,26.29,70800.0,11.3985,11.4072,11.3942,11.4072,70800.0
2005-08-05 14:55:00,26.29,26.31,26.28,26.28,101800.0,11.4072,11.4159,11.4029,11.4029,101800.0
2005-08-05 15:00:00,26.29,26.3,26.27,26.29,99600.0,11.4072,11.4116,11.3985,11.4072,99600.0
2005-08-05 15:05:00,26.29,26.3,26.28,26.29,72800.0,11.4072,11.4116,11.4029,11.4072,72800.0
2005-08-05 15:10:00,26.3,26.3,26.25,26.28,278500.0,11.4116,11.4116,11.3899,11.4029,278500.0
2005-08-05 15:15:00,26.28,26.28,26.26,26.26,90900.0,11.4029,11.4029,11.3942,11.3942,90900.0
2005-08-05 15:20:00,26.27,26.29,26.26,26.27,359500.0,11.3985,11.4072,11.3942,11.3985,359500.0
2005-08-05 15:25:00,26.27,26.3,26.25,26.29,214200.0,11.3985,11.4116,11.3899,11.4072,214200.0
2005-08-05 15:30:00,26.29,26.32,26.26,26.29,305000.0,11.4072,11.4202,11.3942,11.4072,305000.0
2005-08-05 15:35:00,26.28,26.3,26.28,26.29,152500.0,11.4029,11.4116,11.4029,11.4072,152500.0
2005-08-05 15:40:00,26.3,26.3,26.26,26.27,274000.0,11.4116,11.4116,11.3942,11.3985,274000.0
2005-08-05 15:45:00,26.27,26.3,26.26,26.29,285300.0,11.3985,11.4116,11.3942,11.4072,285300.0
2005-08-05 15:50:00,26.3,26.3,26.25,26.26,536400.0,11.4116,11.4116,11.3899,11.3942,536400.0
2005-08-05 15:55:00,26.26,26.28,26.25,26.26,576300.0,11.3942,11.4029,11.3899,11.3942,576300.0
2005-08-08 09:30:00,26.4,26.43,26.35,26.38,575100.0,11.4549,11.468,11.4332,11.4463,575100.0
2005-08-08 09:35:00,26.41,26.41,26.33,26.34,218300.0,11.4593,11.4593,11.4246,11.4289,218300.0
2005-08-08 09:40:00,26.34,26.4,26.34,26.36,132200.0,11.4289,11.4549,11.4289,11.4376,132200.0
2005-08-08 09:45:00,26.36,26.37,26.31,26.33,175700.0,11.4376,11.4419,11.4159,11.4246,175700.0
2005-08-08 09:50:00,26.31,26.35,26.3,26.33,193500.0,11.4159,11.4332,11.4116,11.4246,193500.0
2005-08-08 09:55:00,26.33,26.34,26.3,26.34,111900.0,11.4246,11.4289,11.4116,11.4289,111900.0
2005-08-08 10:00:00,26.34,26.37,26.32,26.36,156600.0,11.4289,11.4419,11.4202,11.4376,156600.0
2005-08-08 10:05:00,26.36,26.36,26.32,26.32,143500.0,11.4376,11.4376,11.4202,11.4202,143500.0
2005-08-08 10:10:00,26.32,26.33,26.26,26.27,192800.0,11.4202,11.4246,11.3942,11.3985,192800.0
2005-08-08 10:15:00,26.27,26.33,26.26,26.32,175400.0,11.3985,11.4246,11.3942,11.4202,175400.0
2005-08-08 10:20:00,26.31,26.33,26.25,26.32,158000.0,11.4159,11.4246,11.3899,11.4202,158000.0
2005-08-08 10:25:00,26.32,26.35,26.28,26.34,151700.0,11.4202,11.4332,11.4029,11.4289,151700.0
2005-08-08 10:30:00,26.34,26.34,26.29,26.29,85500.0,11.4289,11.4289,11.4072,11.4072,85500.0
2005-08-08 10:35:00,26.3,26.32,26.29,26.3,130800.0,11.4116,11.4202,11.4072,11.4116,130800.0
2005-08-08 10:40:00,26.31,26.31,26.29,26.29,94200.0,11.4159,11.4159,11.4072,11.4072,94200.0
2005-08-08 10:45:00,26.3,26.31,26.28,26.31,155000.0,11.4116,11.4159,11.4029,11.4159,155000.0
2005-08-08 10:50:00,26.3,26.31,26.27,26.28,149700.0,11.4116,11.4159,11.3985,11.4029,149700.0
2005-08-08 10:55:00,26.28,26.29,26.26,26.26,131800.0,11.4029,11.4072,11.3942,11.3942,131800.0
2005-08-08 11:00:00,26.26,26.27,26.25,26.26,178700.0,11.3942,11.3985,11.3899,11.3942,178700.0
2005-08-08 11:05:00,26.26,26.27,26.21,26.21,452100.0,11.3942,11.3985,11.3725,11.3725,452100.0
2005-08-08 11:10:00,26.21,26.22,26.17,26.19,364600.0,11.3725,11.3768,11.3551,11.3638,364600.0
2005-08-08 11:15:00,26.19,26.23,26.18,26.23,97500.0,11.3638,11.3812,11.3595,11.3812,97500.0
2005-08-08 11:20:00,26.23,26.27,26.23,26.27,257800.0,11.3812,11.3985,11.3812,11.3985,257800.0
2005-08-08 11:25:00,26.27,26.28,26.25,26.25,161100.0,11.3985,11.4029,11.3899,11.3899,161100.0
2005-08-08 11:30:00,26.26,26.26,26.2,26.24,182200.0,11.3942,11.3942,11.3682,11.3855,182200.0
2005-08-08 11:35:00,26.24,26.25,26.23,26.23,71400.0,11.3855,11.3899,11.3812,11.3812,71400.0
2005-08-08 11:40:00,26.23,26.24,26.2,26.23,217700.0,11.3812,11.3855,11.3682,11.3812,217700.0
2005-08-08 11:45:00,26.22,26.23,26.15,26.15,313400.0,11.3768,11.3812,11.3465,11.3465,313400.0
2005-08-08 11:50:00,26.15,26.19,26.15,26.17,368200.0,11.3465,11.3638,11.3465,11.3551,368200.0
2005-08-08 11:55:00,26.18,26.18,26.15,26.15,269500.0,11.3595,11.3595,11.3465,11.3465,269500.0
2005-08-08 12:00:00,26.15,26.18,26.14,26.17,111800.0,11.3465,11.3595,11.3421,11.3551,111800.0
2005-08-08 12:05:00,26.18,26.2,26.15,26.19,190400.0,11.3595,11.3682,11.3465,11.3638,190400.0
2005-08-08 12:10:00,26.19,26.2,26.17,26.18,71200.0,11.3638,11.3682,11.3551,11.3595,71200.0
2005-08-08 12:15:00,26.18,26.23,26.15,26.2,118400.0,11.3595,11.3812,11.3465,11.3682,118400.0
2005-08-08 12:20:00,26.2,26.23,26.18,26.19,101600.0,11.3682,11.3812,11.3595,11.3638,101600.0
2005-08-08 12:25:00,26.19,26.2,26.18,26.19,202600.0,11.3638,11.3682,11.3595,11.3638,202600.0
2005-08-08 12:30:00,26.2,26.2,26.15,26.17,237500.0,11.3682,11.3682,11.3465,11.3551,237500.0
2005-08-08 12:35:00,26.18,26.24,26.17,26.22,175400.0,11.3595,11.3855,11.3551,11.3768,175400.0
2005-08-08 12:40:00,26.23,26.24,26.21,26.23,91500.0,11.3812,11.3855,11.3725,11.3812,91500.0
2005-08-08 12:45:00,26.23,26.24,26.2,26.23,97300.0,11.3812,11.3855,11.3682,11.3812,97300.0
2005-08-08 12:50:00,26.23,26.24,26.2,26.24,108000.0,11.3812,11.3855,11.3682,11.3855,108000.0
2005-08-08 12:55:00,26.22,26.3,26.22,26.29,200300.0,11.3768,11.4116,11.3768,11.4072,200300.0
2005-08-08 13:00:00,26.29,26.3,26.27,26.27,114400.0,11.4072,11.4116,11.3985,11.3985,114400.0
2005-08-08 13:05:00,26.27,26.3,26.22,26.23,156100.0,11.3985,11.4116,11.3768,11.3812,156100.0
2005-08-08 13:10:00,26.23,26.25,26.19,26.21,269100.0,11.3812,11.3899,11.3638,11.3725,269100.0
2005-08-08 13:15:00,26.21,26.22,26.19,26.2,92600.0,11.3725,11.3768,11.3638,11.3682,92600.0
2005-08-08 13:20:00,26.21,26.22,26.2,26.22,73800.0,11.3725,11.3768,11.3682,11.3768,73800.0
2005-08-08 13:25:00,26.22,26.22,26.2,26.21,78900.0,11.3768,11.3768,11.3682,11.3725,78900.0
2005-08-08 13:30:00,26.22,26.24,26.21,26.23,89900.0,11.3768,11.3855,11.3725,11.3812,89900.0
2005-08-08 13:35:00,26.23,26.27,26.22,26.25,114000.0,11.3812,11.3985,11.3768,11.3899,114000.0
2005-08-08 13:40:00,26.26,26.27,26.24,26.27,85700.0,11.3942,11.3985,11.3855,11.3985,85700.0
2005-08-08 13:45:00,26.27,26.29,26.26,26.28,79000.0,11.3985,11.4072,11.3942,11.4029,79000.0
2005-08-08 13:50:00,26.28,26.28,26.22,26.24,94800.0,11.4029,11.4029,11.3768,11.3855,94800.0
2005-08-08 13:55:00,26.24,26.28,26.22,26.25,118400.0,11.3855,11.4029,11.3768,11.3899,118400.0
2005-08-08 14:00:00,26.25,26.26,26.23,26.24,111400.0,11.3899,11.3942,11.3812,11.3855,111400.0
2005-08-08 14:05:00,26.24,26.25,26.21,26.22,134000.0,11.3855,11.3899,11.3725,11.3768,134000.0
2005-08-08 14:10:00,26.23,26.24,26.19,26.19,122800.0,11.3812,11.3855,11.3638,11.3638,122800.0
2005-08-08 14:15:00,26.19,26.21,26.18,26.2,133100.0,11.3638,11.3725,11.3595,11.3682,133100.0
2005-08-08 14:20:00,26.2,26.21,26.19,26.2,64800.0,11.3682,11.3725,11.3638,11.3682,64800.0
2005-08-08 14:25:00,26.19,26.21,26.19,26.19,114500.0,11.3638,11.3725,11.3638,11.3638,114500.0
2005-08-08 14:30:00,26.2,26.21,26.19,26.19,68900.0,11.3682,11.3725,11.3638,11.3638,68900.0
2005-08-08 14:35:00,26.19,26.21,26.19,26.2,138100.0,11.3638,11.3725,11.3638,11.3682,138100.0
2005-08-08 14:40:00,26.2,26.22,26.19,26.21,115700.0,11.3682,11.3768,11.3638,11.3725,115700.0
2005-08-08 14:45:00,26.21,26.23,26.2,26.23,94100.0,11.3725,11.3812,11.3682,11.3812,94100.0
2005-08-08 14:50:00,26.23,26.24,26.21,26.23,106000.0,11.3812,11.3855,11.3725,11.3812,106000.0
2005-08-08 14:55:00,26.24,26.25,26.22,26.23,133600.0,11.3855,11.3899,11.3768,11.3812,133600.0
2005-08-08 15:00:00,26.23,26.24,26.2,26.21,194600.0,11.3812,11.3855,11.3682,11.3725,194600.0
2005-08-08 15:05:00,26.2,26.22,26.2,26.21,51800.0,11.3682,11.3768,11.3682,11.3725,51800.0
2005-08-08 15:10:00,26.2,26.23,26.2,26.22,93600.0,11.3682,11.3812,11.3682,11.3768,93600.0
2005-08-08 15:15:00,26.23,26.24,26.2,26.22,165400.0,11.3812,11.3855,11.3682,11.3768,165400.0
2005-08-08 15:20:00,26.21,26.22,26.2,26.21,212500.0,11.3725,11.3768,11.3682,11.3725,212500.0
2005-08-08 15:25:00,26.22,26.22,26.2,26.21,178000.0,11.3768,11.3768,11.3682,11.3725,178000.0
2005-08-08 15:30:00,26.21,26.22,26.2,26.21,134100.0,11.3725,11.3768,11.3682,11.3725,134100.0
2005-08-08 15:35:00,26.21,26.23,26.21,26.22,126300.0,11.3725,11.3812,11.3725,11.3768,126300.0
2005-08-08 15:40:00,26.22,26.22,26.2,26.2,165300.0,11.3768,11.3768,11.3682,11.3682,165300.0
2005-08-08 15:45:00,26.21,26.21,26.17,26.2,523200.0,11.3725,11.3725,11.3551,11.3682,523200.0
2005-08-08 15:50:00,26.21,26.23,26.2,26.21,432800.0,11.3725,11.3812,11.3682,11.3725,432800.0
2005-08-08 15:55:00,26.22,26.23,26.2,26.21,498500.0,11.3768,11.3812,11.3682,11.3725,498500.0
2005-08-09 09:30:00,26.37,26.37,26.21,26.32,667900.0,11.4419,11.4419,11.3725,11.4202,667900.0
2005-08-09 09:35:00,26.3,26.32,26.27,26.29,200000.0,11.4116,11.4202,11.3985,11.4072,200000.0
2005-08-09 09:40:00,26.3,26.3,26.25,26.25,237600.0,11.4116,11.4116,11.3899,11.3899,237600.0
2005-08-09 09:45:00,26.25,26.26,26.23,26.24,245200.0,11.3899,11.3942,11.3812,11.3855,245200.0
2005-08-09 09:50:00,26.25,26.28,26.23,26.27,166400.0,11.3899,11.4029,11.3812,11.3985,166400.0
2005-08-09 09:55:00,26.27,26.3,26.25,26.29,231200.0,11.3985,11.4116,11.3899,11.4072,231200.0
2005-08-09 10:00:00,26.29,26.33,26.28,26.32,336900.0,11.4072,11.4246,11.4029,11.4202,336900.0
2005-08-09 10:05:00,26.32,26.33,26.27,26.28,478600.0,11.4202,11.4246,11.3985,11.4029,478600.0
2005-08-09 10:10:00,26.28,26.29,26.25,26.27,191300.0,11.4029,11.4072,11.3899,11.3985,191300.0
2005-08-09 10:15:00,26.27,26.28,26.25,26.27,194100.0,11.3985,11.4029,11.3899,11.3985,194100.0
2005-08-09 10:20:00,26.27,26.27,26.25,26.27,79900.0,11.3985,11.3985,11.3899,11.3985,79900.0
2005-08-09 10:25:00,26.27,26.28,26.25,26.26,203700.0,11.3985,11.4029,11.3899,11.3942,203700.0
2005-08-09 10:30:00,26.26,26.29,26.25,26.29,387800.0,11.3942,11.4072,11.3899,11.4072,387800.0
2005-08-09 10:35:00,26.28,26.33,26.28,26.32,641300.0,11.4029,11.4246,11.4029,11.4202,641300.0
2005-08-09 10:40:00,26.32,26.36,26.31,26.35,419500.0,11.4202,11.4376,11.4159,11.4332,419500.0
2005-08-09 10:45:00,26.35,26.4,26.34,26.4,489500.0,11.4332,11.4549,11.4289,11.4549,489500.0
2005-08-09 10:50:00,26.4,26.46,26.39,26.44,604200.0,11.4549,11.481,11.4506,11.4723,604200.0
2005-08-09 10:55:00,26.44,26.47,26.42,26.44,303200.0,11.4723,11.4853,11.4636,11.4723,303200.0
2005-08-09 11:00:00,26.44,26.48,26.44,26.45,201300.0,11.4723,11.4897,11.4723,11.4766,201300.0
2005-08-09 11:05:00,26.45,26.46,26.43,26.46,237800.0,11.4766,11.481,11.468,11.481,237800.0
2005-08-09 11:10:00,26.46,26.49,26.45,26.47,271200.0,11.481,11.494,11.4766,11.4853,271200.0
2005-08-09 11:15:00,26.47,26.55,26.47,26.54,727400.0,11.4853,11.52,11.4853,11.5157,727400.0
2005-08-09 11:20:00,26.53,26.57,26.52,26.55,927400.0,11.5113,11.5287,11.507,11.52,927400.0
2005-08-09 11:25:00,26.55,26.58,26.54,26.57,329100.0,11.52,11.533,11.5157,11.5287,329100.0
2005-08-09 11:30:00,26.57,26.6,26.56,26.58,280600.0,11.5287,11.5417,11.5244,11.533,280600.0
2005-08-09 11:35:00,26.59,26.61,26.57,26.57,249100.0,11.5374,11.5461,11.5287,11.5287,249100.0
2005-08-09 11:40:00,26.57,26.6,26.55,26.56,264400.0,11.5287,11.5417,11.52,11.5244,264400.0
2005-08-09 11:45:00,26.55,26.58,26.54,26.55,334700.0,11.52,11.533,11.5157,11.52,334700.0
2005-08-09 11:50:00,26.55,26.56,26.49,26.52,312700.0,11.52,11.5244,11.494,11.507,312700.0
2005-08-09 11:55:00,26.53,26.57,26.52,26.56,120500.0,11.5113,11.5287,11.507,11.5244,120500.0
2005-08-09 12:00:00,26.56,26.57,26.53,26.55,233100.0,11.5244,11.5287,11.5113,11.52,233100.0
2005-08-09 12:05:00,26.55,26.56,26.52,26.55,216700.0,11.52,11.5244,11.507,11.52,216700.0
2005-08-09 12:10:00,26.55,26.55,26.52,26.53,102900.0,11.52,11.52,11.507,11.5113,102900.0
2005-08-09 12:15:00,26.53,26.55,26.5,26.54,169000.0,11.5113,11.52,11.4983,11.5157,169000.0
2005-08-09 12:20:00,26.54,26.54,26.53,26.54,49500.0,11.5157,11.5157,11.5113,11.5157,49500.0
2005-08-09 12:25:00,26.54,26.54,26.49,26.5,282800.0,11.5157,11.5157,11.494,11.4983,282800.0
2005-08-09 12:30:00,26.5,26.53,26.48,26.51,311100.0,11.4983,11.5113,11.4897,11.5027,311100.0
2005-08-09 12:35:00,26.5,26.52,26.49,26.51,128700.0,11.4983,11.507,11.494,11.5027,128700.0
2005-08-09 12:40:00,26.51,26.51,26.47,26.48,92800.0,11.5027,11.5027,11.4853,11.4897,92800.0
2005-08-09 12:45:00,26.48,26.5,26.48,26.49,77700.0,11.4897,11.4983,11.4897,11.494,77700.0
2005-08-09 12:50:00,26.5,26.5,26.42,26.44,145400.0,11.4983,11.4983,11.4636,11.4723,145400.0
2005-08-09 12:55:00,26.45,26.45,26.41,26.42,65300.0,11.4766,11.4766,11.4593,11.4636,65300.0
2005-08-09 13:00:00,26.42,26.47,26.41,26.43,134900.0,11.4636,11.4853,11.4593,11.468,134900.0
2005-08-09 13:05:00,26.43,26.44,26.42,26.43,109200.0,11.468,11.4723,11.4636,11.468,109200.0
2005-08-09 13:10:00,26.43,26.44,26.4,26.44,150800.0,11.468,11.4723,11.4549,11.4723,150800.0
2005-08-09 13:15:00,26.43,26.46,26.43,26.44,171800.0,11.468,11.481,11.468,11.4723,171800.0
2005-08-09 13:20:00,26.44,26.47,26.43,26.46,92500.0,11.4723,11.4853,11.468,11.481,92500.0
2005-08-09 13:25:00,26.46,26.47,26.45,26.46,97700.0,11.481,11.4853,11.4766,11.481,97700.0
2005-08-09 13:30:00,26.47,26.49,26.46,26.49,216800.0,11.4853,11.494,11.481,11.494,216800.0
2005-08-09 13:35:00,26.5,26.53,26.49,26.52,184100.0,11.4983,11.5113,11.494,11.507,184100.0
2005-08-09 13:40:00,26.52,26.55,26.51,26.53,171000.0,11.507,11.52,11.5027,11.5113,171000.0
2005-08-09 13:45:00,26.52,26.53,26.5,26.51,228200.0,11.507,11.5113,11.4983,11.5027,228200.0
2005-08-09 13:50:00,26.51,26.55,26.5,26.54,180900.0,11.5027,11.52,11.4983,11.5157,180900.0
2005-08-09 13:55:00,26.54,26.58,26.53,26.58,219700.0,11.5157,11.533,11.5113,11.533,219700.0
2005-08-09 14:00:00,26.58,26.66,26.58,26.66,657300.0,11.533,11.5678,11.533,11.5678,657300.0
2005-08-09 14:05:00,26.65,26.66,26.59,26.62,291000.0,11.5634,11.5678,11.5374,11.5504,291000.0
2005-08-09 14:10:00,26.62,26.66,26.6,26.63,203000.0,11.5504,11.5678,11.5417,11.5547,203000.0
2005-08-09 14:15:00,26.63,26.63,26.59,26.63,390000.0,11.5547,11.5547,11.5374,11.5547,390000.0
2005-08-09 14:20:00,26.63,26.64,26.58,26.6,328600.0,11.5547,11.5591,11.533,11.5417,328600.0
2005-08-09 14:25:00,26.6,26.64,26.59,26.64,306300.0,11.5417,11.5591,11.5374,11.5591,306300.0
2005-08-09 14:30:00,26.64,26.66,26.61,26.65,286000.0,11.5591,11.5678,11.5461,11.5634,286000.0
2005-08-09 14:35:00,26.64,26.65,26.59,26.63,172200.0,11.5591,11.5634,11.5374,11.5547,172200.0
2005-08-09 14:40:00,26.63,26.64,26.56,26.56,549100.0,11.5547,11.5591,11.5244,11.5244,549100.0
2005-08-09 14:45:00,26.56,26.6,26.55,26.58,305100.0,11.5244,11.5417,11.52,11.533,305100.0
2005-08-09 14:50:00,26.58,26.63,26.56,26.62,250600.0,11.533,11.5547,11.5244,11.5504,250600.0
2005-08-09 14:55:00,26.61,26.63,26.6,26.62,154700.0,11.5461,11.5547,11.5417,11.5504,154700.0
2005-08-09 15:00:00,26.62,26.64,26.6,26.62,236600.0,11.5504,11.5591,11.5417,11.5504,236600.0
2005-08-09 15:05:00,26.62,26.68,26.62,26.63,447900.0,11.5504,11.5764,11.5504,11.5547,447900.0
2005-08-09 15:10:00,26.63,26.64,26.61,26.62,221200.0,11.5547,11.5591,11.5461,11.5504,221200.0
2005-08-09 15:15:00,26.62,26.63,26.58,26.62,262500.0,11.5504,11.5547,11.533,11.5504,262500.0
2005-08-09 15:20:00,26.61,26.63,26.6,26.61,216900.0,11.5461,11.5547,11.5417,11.5461,216900.0
2005-08-09 15:25:00,26.61,26.62,26.59,26.61,215000.0,11.5461,11.5504,11.5374,11.5461,215000.0
2005-08-09 15:30:00,26.61,26.62,26.6,26.61,244100.0,11.5461,11.5504,11.5417,11.5461,244100.0
2005-08-09 15:35:00,26.61,26.62,26.59,26.6,286600.0,11.5461,11.5504,11.5374,11.5417,286600.0
2005-08-09 15:40:00,26.61,26.64,26.6,26.64,415600.0,11.5461,11.5591,11.5417,11.5591,415600.0
2005-08-09 15:45:00,26.64,26.69,26.62,26.68,524800.0,11.5591,11.5808,11.5504,11.5764,524800.0
2005-08-09 15:50:00,26.68,26.71,26.66,26.67,868600.0,11.5764,11.5895,11.5678,11.5721,868600.0
2005-08-09 15:55:00,26.66,26.7,26.65,26.69,561500.0,11.5678,11.5851,11.5634,11.5808,561500.0
2005-08-10 09:30:00,26.73,26.82,26.7,26.79,749500.0,11.6816,11.721,11.6685,11.7079,749500.0
2005-08-10 09:35:00,26.81,26.82,26.75,26.76,370400.0,11.7166,11.721,11.6904,11.6947,370400.0
2005-08-10 09:40:00,26.76,26.84,26.73,26.82,659300.0,11.6947,11.7297,11.6816,11.721,659300.0
2005-08-10 09:45:00,26.82,26.85,26.76,26.8,375000.0,11.721,11.7341,11.6947,11.7122,375000.0
2005-08-10 09:50:00,26.77,26.78,26.67,26.68,498800.0,11.6991,11.7035,11.6554,11.6598,498800.0
2005-08-10 09:55:00,26.67,26.77,26.64,26.75,507700.0,11.6554,11.6991,11.6423,11.6904,507700.0
2005-08-10 10:00:00,26.74,26.75,26.66,26.7,516100.0,11.686,11.6904,11.651,11.6685,516100.0
2005-08-10 10:05:00,26.7,26.74,26.7,26.71,209800.0,11.6685,11.686,11.6685,11.6729,209800.0
2005-08-10 10:10:00,26.7,26.75,26.69,26.7,221000.0,11.6685,11.6904,11.6642,11.6685,221000.0
2005-08-10 10:15:00,26.7,26.76,26.69,26.73,352900.0,11.6685,11.6947,11.6642,11.6816,352900.0
2005-08-10 10:20:00,26.73,26.75,26.7,26.74,255800.0,11.6816,11.6904,11.6685,11.686,255800.0
2005-08-10 10:25:00,26.74,26.75,26.67,26.69,296800.0,11.686,11.6904,11.6554,11.6642,296800.0
2005-08-10 10:30:00,26.69,26.74,26.68,26.7,374700.0,11.6642,11.686,11.6598,11.6685,374700.0
2005-08-10 10:35:00,26.7,26.72,26.68,26.71,323600.0,11.6685,11.6773,11.6598,11.6729,323600.0
2005-08-10 10:40:00,26.71,26.72,26.68,26.7,441800.0,11.6729,11.6773,11.6598,11.6685,441800.0
2005-08-10 10:45:00,26.7,26.73,26.68,26.69,649800.0,11.6685,11.6816,11.6598,11.6642,649800.0
2005-08-10 10:50:00,26.7,26.72,26.68,26.68,363200.0,11.6685,11.6773,11.6598,11.6598,363200.0
2005-08-10 10:55:00,26.69,26.7,26.68,26.69,77800.0,11.6642,11.6685,11.6598,11.6642,77800.0
2005-08-10 11:00:00,26.7,26.7,26.68,26.69,155600.0,11.6685,11.6685,11.6598,11.6642,155600.0
2005-08-10 11:05:00,26.68,26.69,26.67,26.69,130800.0,11.6598,11.6642,11.6554,11.6642,130800.0
2005-08-10 11:10:00,26.68,26.7,26.66,26.68,247600.0,11.6598,11.6685,11.651,11.6598,247600.0
2005-08-10 11:15:00,26.68,26.7,26.67,26.69,178600.0,11.6598,11.6685,11.6554,11.6642,178600.0
2005-08-10 11:20:00,26.69,26.69,26.64,26.65,274300.0,11.6642,11.6642,11.6423,11.6467,274300.0
2005-08-10 11:25:00,26.66,26.68,26.62,26.65,289600.0,11.651,11.6598,11.6336,11.6467,289600.0
2005-08-10 11:30:00,26.66,26.68,26.65,26.67,180500.0,11.651,11.6598,11.6467,11.6554,180500.0
2005-08-10 11:35:00,26.67,26.7,26.67,26.69,187200.0,11.6554,11.6685,11.6554,11.6642,187200.0
2005-08-10 11:40:00,26.68,26.7,26.65,26.66,237500.0,11.6598,11.6685,11.6467,11.651,237500.0
2005-08-10 11:45:00,26.66,26.67,26.64,26.65,184600.0,11.651,11.6554,11.6423,11.6467,184600.0
2005-08-10 11:50:00,26.65,26.67,26.65,26.65,109400.0,11.6467,11.6554,11.6467,11.6467,109400.0
2005-08-10 11:55:00,26.66,26.67,26.64,26.66,132600.0,11.651,11.6554,11.6423,11.651,132600.0
2005-08-10 12:00:00,26.65,26.67,26.64,26.66,165100.0,11.6467,11.6554,11.6423,11.651,165100.0
2005-08-10 12:05:00,26.66,26.67,26.64,26.65,208000.0,11.651,11.6554,11.6423,11.6467,208000.0
2005-08-10 12:10:00,26.65,26.65,26.62,26.63,110600.0,11.6467,11.6467,11.6336,11.6379,110600.0
2005-08-10 12:15:00,26.63,26.65,26.62,26.63,199600.0,11.6379,11.6467,11.6336,11.6379,199600.0
2005-08-10 12:20:00,26.63,26.64,26.63,26.64,51500.0,11.6379,11.6423,11.6379,11.6423,51500.0
2005-08-10 12:25:00,26.64,26.67,26.63,26.64,298700.0,11.6423,11.6554,11.6379,11.6423,298700.0
2005-08-10 12:30:00,26.65,26.65,26.58,26.59,176300.0,11.6467,11.6467,11.6161,11.6204,176300.0
2005-08-10 12:35:00,26.59,26.6,26.51,26.57,537600.0,11.6204,11.6248,11.5855,11.6117,537600.0
2005-08-10 12:40:00,26.57,26.57,26.53,26.54,254600.0,11.6117,11.6117,11.5942,11.5986,254600.0
2005-08-10 12:45:00,26.55,26.6,26.51,26.59,320800.0,11.603,11.6248,11.5855,11.6204,320800.0
2005-08-10 12:50:00,26.59,26.6,26.54,26.58,133900.0,11.6204,11.6248,11.5986,11.6161,133900.0
2005-08-10 12:55:00,26.58,26.6,26.57,26.6,135600.0,11.6161,11.6248,11.6117,11.6248,135600.0
2005-08-10 13:00:00,26.6,26.63,26.58,26.63,296700.0,11.6248,11.6379,11.6161,11.6379,296700.0
2005-08-10 13:05:00,26.63,26.64,26.59,26.6,383000.0,11.6379,11.6423,11.6204,11.6248,383000.0
2005-08-10 13:10:00,26.6,26.61,26.57,26.57,98800.0,11.6248,11.6292,11.6117,11.6117,98800.0
2005-08-10 13:15:00,26.58,26.6,26.56,26.59,127200.0,11.6161,11.6248,11.6073,11.6204,127200.0
2005-08-10 13:20:00,26.59,26.6,26.56,26.56,74500.0,11.6204,11.6248,11.6073,11.6073,74500.0
2005-08-10 13:25:00,26.56,26.57,26.52,26.53,213300.0,11.6073,11.6117,11.5899,11.5942,213300.0
2005-08-10 13:30:00,26.52,26.57,26.52,26.55,113500.0,11.5899,11.6117,11.5899,11.603,113500.0
2005-08-10 13:35:00,26.55,26.56,26.52,26.52,134000.0,11.603,11.6073,11.5899,11.5899,134000.0
2005-08-10 13:40:00,26.53,26.53,26.5,26.52,184800.0,11.5942,11.5942,11.5811,11.5899,184800.0
2005-08-10 13:45:00,26.52,26.54,26.5,26.51,191600.0,11.5899,11.5986,11.5811,11.5855,191600.0
2005-08-10 13:50:00,26.52,26.52,26.46,26.47,647700.0,11.5899,11.5899,11.5636,11.568,647700.0
2005-08-10 13:55:00,26.47,26.49,26.43,26.47,180200.0,11.568,11.5767,11.5505,11.568,180200.0
2005-08-10 14:00:00,26.48,26.49,26.45,26.48,175300.0,11.5724,11.5767,11.5593,11.5724,175300.0
2005-08-10 14:05:00,26.47,26.54,26.46,26.5,310500.0,11.568,11.5986,11.5636,11.5811,310500.0
2005-08-10 14:10:00,26.5,26.54,26.49,26.51,276400.0,11.5811,11.5986,11.5767,11.5855,276400.0
2005-08-10 14:15:00,26.5,26.51,26.48,26.49,86100.0,11.5811,11.5855,11.5724,11.5767,86100.0
2005-08-10 14:20:00,26.49,26.5,26.45,26.45,183900.0,11.5767,11.5811,11.5593,11.5593,183900.0
2005-08-10 14:25:00,26.45,26.47,26.4,26.42,284900.0,11.5593,11.568,11.5374,11.5462,284900.0
2005-08-10 14:30:00,26.42,26.47,26.41,26.47,111700.0,11.5462,11.568,11.5418,11.568,111700.0
2005-08-10 14:35:00,26.45,26.46,26.42,26.45,146900.0,11.5593,11.5636,11.5462,11.5593,146900.0
2005-08-10 14:40:00,26.46,26.51,26.43,26.5,303100.0,11.5636,11.5855,11.5505,11.5811,303100.0
2005-08-10 14:45:00,26.51,26.52,26.49,26.49,139600.0,11.5855,11.5899,11.5767,11.5767,139600.0
2005-08-10 14:50:00,26.49,26.49,26.46,26.47,105300.0,11.5767,11.5767,11.5636,11.568,105300.0
2005-08-10 14:55:00,26.46,26.47,26.44,26.46,143300.0,11.5636,11.568,11.5549,11.5636,143300.0
2005-08-10 15:00:00,26.46,26.48,26.42,26.42,220800.0,11.5636,11.5724,11.5462,11.5462,220800.0
2005-08-10 15:05:00,26.42,26.46,26.41,26.43,212600.0,11.5462,11.5636,11.5418,11.5505,212600.0
2005-08-10 15:10:00,26.42,26.44,26.38,26.38,381100.0,11.5462,11.5549,11.5287,11.5287,381100.0
2005-08-10 15:15:00,26.38,26.43,26.37,26.39,264400.0,11.5287,11.5505,11.5243,11.533,264400.0
2005-08-10 15:20:00,26.39,26.4,26.37,26.39,223600.0,11.533,11.5374,11.5243,11.533,223600.0
2005-08-10 15:25:00,26.39,26.41,26.37,26.4,327800.0,11.533,11.5418,11.5243,11.5374,327800.0
2005-08-10 15:30:00,26.4,26.44,26.39,26.44,276100.0,11.5374,11.5549,11.533,11.5549,276100.0
2005-08-10 15:35:00,26.43,26.45,26.39,26.41,259100.0,11.5505,11.5593,11.533,11.5418,259100.0
2005-08-10 15:40:00,26.39,26.4,26.37,26.39,228300.0,11.533,11.5374,11.5243,11.533,228300.0
2005-08-10 15:45:00,26.39,26.42,26.38,26.41,261700.0,11.533,11.5462,11.5287,11.5418,261700.0
2005-08-10 15:50:00,26.41,26.43,26.39,26.41,343000.0,11.5418,11.5505,11.533,11.5418,343000.0
2005-08-10 15:55:00,26.41,26.43,26.37,26.41,460800.0,11.5418,11.5505,11.5243,11.5418,460800.0
2005-08-11 09:30:00,26.44,26.52,26.44,26.51,613000.0,11.5549,11.5899,11.5549,11.5855,613000.0
2005-08-11 09:35:00,26.52,26.52,26.46,26.47,209100.0,11.5899,11.5899,11.5636,11.568,209100.0
2005-08-11 09:40:00,26.47,26.48,26.44,26.45,176500.0,11.568,11.5724,11.5549,11.5593,176500.0
2005-08-11 09:45:00,26.45,26.48,26.44,26.48,226600.0,11.5593,11.5724,11.5549,11.5724,226600.0
2005-08-11 09:50:00,26.48,26.52,26.47,26.5,228400.0,11.5724,11.5899,11.568,11.5811,228400.0
2005-08-11 09:55:00,26.5,26.52,26.49,26.49,342400.0,11.5811,11.5899,11.5767,11.5767,342400.0
2005-08-11 10:00:00,26.5,26.53,26.49,26.52,282100.0,11.5811,11.5942,11.5767,11.5899,282100.0
2005-08-11 10:05:00,26.53,26.55,26.5,26.53,206800.0,11.5942,11.603,11.5811,11.5942,206800.0
2005-08-11 10:10:00,26.54,26.56,26.51,26.54,157400.0,11.5986,11.6073,11.5855,11.5986,157400.0
2005-08-11 10:15:00,26.55,26.57,26.53,26.54,202600.0,11.603,11.6117,11.5942,11.5986,202600.0
2005-08-11 10:20:00,26.54,26.57,26.53,26.56,103100.0,11.5986,11.6117,11.5942,11.6073,103100.0
2005-08-11 10:25:00,26.56,26.59,26.52,26.58,288300.0,11.6073,11.6204,11.5899,11.6161,288300.0
2005-08-11 10:30:00,26.58,26.59,26.52,26.52,164400.0,11.6161,11.6204,11.5899,11.5899,164400.0
2005-08-11 10:35:00,26.52,26.53,26.5,26.51,102200.0,11.5899,11.5942,11.5811,11.5855,102200.0
2005-08-11 10:40:00,26.5,26.51,26.4,26.4,348200.0,11.5811,11.5855,11.5374,11.5374,348200.0
2005-08-11 10:45:00,26.4,26.41,26.39,26.41,290700.0,11.5374,11.5418,11.533,11.5418,290700.0
2005-08-11 10:50:00,26.41,26.42,26.39,26.4,222800.0,11.5418,11.5462,11.533,11.5374,222800.0
2005-08-11 10:55:00,26.4,26.44,26.4,26.42,173000.0,11.5374,11.5549,11.5374,11.5462,173000.0
2005-08-11 11:00:00,26.43,26.45,26.42,26.45,150100.0,11.5505,11.5593,11.5462,11.5593,150100.0
2005-08-11 11:05:00,26.45,26.46,26.39,26.39,181800.0,11.5593,11.5636,11.533,11.533,181800.0
2005-08-11 11:10:00,26.39,26.4,26.31,26.32,250200.0,11.533,11.5374,11.4981,11.5025,250200.0
2005-08-11 11:15:00,26.31,26.34,26.31,26.34,312500.0,11.4981,11.5112,11.4981,11.5112,312500.0
2005-08-11 11:20:00,26.34,26.35,26.33,26.34,220900.0,11.5112,11.5156,11.5068,11.5112,220900.0
2005-08-11 11:25:00,26.35,26.35,26.32,26.34,245200.0,11.5156,11.5156,11.5025,11.5112,245200.0
2005-08-11 11:30:00,26.34,26.36,26.32,26.33,279400.0,11.5112,11.5199,11.5025,11.5068,279400.0
2005-08-11 11:35:00,26.32,26.34,26.3,26.32,320200.0,11.5025,11.5112,11.4937,11.5025,320200.0
2005-08-11 11:40:00,26.32,26.34,26.3,26.34,127400.0,11.5025,11.5112,11.4937,11.5112,127400.0
2005-08-11 11:45:00,26.33,26.38,26.33,26.33,194200.0,11.5068,11.5287,11.5068,11.5068,194200.0
2005-08-11 11:50:00,26.34,26.38,26.33,26.37,136500.0,11.5112,11.5287,11.5068,11.5243,136500.0
2005-08-11 11:55:00,26.37,26.37,26.31,26.31,94700.0,11.5243,11.5243,11.4981,11.4981,94700.0
2005-08-11 12:00:00,26.31,26.33,26.3,26.33,191800.0,11.4981,11.5068,11.4937,11.5068,191800.0
2005-08-11 12:05:00,26.33,26.33,26.31,26.33,105300.0,11.5068,11.5068,11.4981,11.5068,105300.0
2005-08-11 12:10:00,26.32,26.33,26.28,26.28,267100.0,11.5025,11.5068,11.485,11.485,267100.0
2005-08-11 12:15:00,26.29,26.3,26.25,26.26,217600.0,11.4893,11.4937,11.4719,11.4762,217600.0
2005-08-11 12:20:00,26.26,26.27,26.25,26.26,162300.0,11.4762,11.4806,11.4719,11.4762,162300.0
2005-08-11 12:25:00,26.27,26.28,26.24,26.24,232900.0,11.4806,11.485,11.4675,11.4675,232900.0
2005-08-11 12:30:00,26.24,26.25,26.21,26.22,200300.0,11.4675,11.4719,11.4544,11.4587,200300.0
2005-08-11 12:35:00,26.22,26.24,26.22,26.23,117100.0,11.4587,11.4675,11.4587,11.4631,117100.0
2005-08-11 12:40:00,26.23,26.25,26.21,26.22,118600.0,11.4631,11.4719,11.4544,11.4587,118600.0
2005-08-11 12:45:00,26.21,26.25,26.21,26.24,93600.0,11.4544,11.4719,11.4544,11.4675,93600.0
2005-08-11 12:50:00,26.24,26.28,26.24,26.26,173100.0,11.4675,11.485,11.4675,11.4762,173100.0
2005-08-11 12:55:00,26.26,26.26,26.23,26.24,76600.0,11.4762,11.4762,11.4631,11.4675,76600.0
2005-08-11 13:00:00,26.24,26.29,26.23,26.25,164500.0,11.4675,11.4893,11.4631,11.4719,164500.0
2005-08-11 13:05:00,26.25,26.29,26.25,26.27,110100.0,11.4719,11.4893,11.4719,11.4806,110100.0
2005-08-11 13:10:00,26.28,26.28,26.24,26.25,146200.0,11.485,11.485,11.4675,11.4719,146200.0
2005-08-11 13:15:00,26.24,26.26,26.24,26.25,202700.0,11.4675,11.4762,11.4675,11.4719,202700.0
2005-08-11 13:20:00,26.26,26.27,26.25,26.26,56600.0,11.4762,11.4806,11.4719,11.4762,56600.0
2005-08-11 13:25:00,26.26,26.26,26.24,26.25,559900.0,11.4762,11.4762,11.4675,11.4719,559900.0
2005-08-11 13:30:00,26.25,26.26,26.24,26.25,86400.0,11.4719,11.4762,11.4675,11.4719,86400.0
2005-08-11 13:35:00,26.24,26.25,26.22,26.22,75800.0,11.4675,11.4719,11.4587,11.4587,75800.0
2005-08-11 13:40:00,26.23,26.25,26.21,26.24,537800.0,11.4631,11.4719,11.4544,11.4675,537800.0
2005-08-11 13:45:00,26.24,26.27,26.23,26.26,176900.0,11.4675,11.4806,11.4631,11.4762,176900.0
2005-08-11 13:50:00,26.25,26.27,26.24,26.26,185300.0,11.4719,11.4806,11.4675,11.4762,185300.0
2005-08-11 13:55:00,26.26,26.28,26.26,26.27,114000.0,11.4762,11.485,11.4762,11.4806,114000.0
2005-08-11 14:00:00,26.27,26.28,26.27,26.28,100600.0,11.4806,11.485,11.4806,11.485,100600.0
2005-08-11 14:05:00,26.27,26.28,26.26,26.27,152800.0,11.4806,11.485,11.4762,11.4806,152800.0
2005-08-11 14:10:00,26.27,26.27,26.22,26.25,313000.0,11.4806,11.4806,11.4587,11.4719,313000.0
2005-08-11 14:15:00,26.25,26.26,26.22,26.26,186400.0,11.4719,11.4762,11.4587,11.4762,186400.0
2005-08-11 14:20:00,26.26,26.26,26.24,26.26,122400.0,11.4762,11.4762,11.4675,11.4762,122400.0
2005-08-11 14:25:00,26.25,26.29,26.25,26.29,283200.0,11.4719,11.4893,11.4719,11.4893,283200.0
2005-08-11 14:30:00,26.29,26.31,26.26,26.29,276400.0,11.4893,11.4981,11.4762,11.4893,276400.0
2005-08-11 14:35:00,26.29,26.31,26.27,26.28,189000.0,11.4893,11.4981,11.4806,11.485,189000.0
2005-08-11 14:40:00,26.28,26.31,26.27,26.29,164100.0,11.485,11.4981,11.4806,11.4893,164100.0
2005-08-11 14:45:00,26.29,26.31,26.27,26.3,150300.0,11.4893,11.4981,11.4806,11.4937,150300.0
2005-08-11 14:50:00,26.3,26.3,26.25,26.25,246000.0,11.4937,11.4937,11.4719,11.4719,246000.0
2005-08-11 14:55:00,26.25,26.26,26.24,26.25,266900.0,11.4719,11.4762,11.4675,11.4719,266900.0
2005-08-11 15:00:00,26.24,26.25,26.23,26.25,184300.0,11.4675,11.4719,11.4631,11.4719,184300.0
2005-08-11 15:05:00,26.24,26.25,26.23,26.24,176700.0,11.4675,11.4719,11.4631,11.4675,176700.0
2005-08-11 15:10:00,26.24,26.28,26.23,26.25,287400.0,11.4675,11.485,11.4631,11.4719,287400.0
2005-08-11 15:15:00,26.26,26.33,26.25,26.32,469700.0,11.4762,11.5068,11.4719,11.5025,469700.0
2005-08-11 15:20:00,26.32,26.33,26.29,26.29,315600.0,11.5025,11.5068,11.4893,11.4893,315600.0
2005-08-11 15:25:00,26.29,26.35,26.29,26.32,738700.0,11.4893,11.5156,11.4893,11.5025,738700.0
2005-08-11 15:30:00,26.32,26.35,26.3,26.32,341500.0,11.5025,11.5156,11.4937,11.5025,341500.0
2005-08-11 15:35:00,26.34,26.36,26.32,26.35,673600.0,11.5112,11.5199,11.5025,11.5156,673600.0
2005-08-11 15:40:00,26.35,26.43,26.35,26.42,565200.0,11.5156,11.5505,11.5156,11.5462,565200.0
2005-08-11 15:45:00,26.42,26.44,26.4,26.4,320900.0,11.5462,11.5549,11.5374,11.5374,320900.0
2005-08-11 15:50:00,26.4,26.41,26.39,26.39,357000.0,11.5374,11.5418,11.533,11.533,357000.0
2005-08-11 15:55:00,26.39,26.43,26.39,26.42,724500.0,11.533,11.5505,11.533,11.5462,724500.0
2005-08-12 09:30:00,26.48,26.49,26.45,26.49,797700.0,11.5724,11.5767,11.5593,11.5767,797700.0
2005-08-12 09:35:00,26.48,26.49,26.46,26.48,239000.0,11.5724,11.5767,11.5636,11.5724,239000.0
2005-08-12 09:40:00,26.48,26.49,26.46,26.48,362600.0,11.5724,11.5767,11.5636,11.5724,362600.0
2005-08-12 09:45:00,26.49,26.49,26.45,26.46,329300.0,11.5767,11.5767,11.5593,11.5636,329300.0
2005-08-12 09:50:00,26.46,26.49,26.46,26.48,495100.0,11.5636,11.5767,11.5636,11.5724,495100.0
2005-08-12 09:55:00,26.48,26.49,26.47,26.48,131300.0,11.5724,11.5767,11.568,11.5724,131300.0
2005-08-12 10:00:00,26.48,26.5,26.47,26.48,296700.0,11.5724,11.5811,11.568,11.5724,296700.0
2005-08-12 10:05:00,26.49,26.49,26.47,26.48,160200.0,11.5767,11.5767,11.568,11.5724,160200.0
2005-08-12 10:10:00,26.49,26.5,26.48,26.48,216500.0,11.5767,11.5811,11.5724,11.5724,216500.0
2005-08-12 10:15:00,26.48,26.48,26.45,26.46,186200.0,11.5724,11.5724,11.5593,11.5636,186200.0
2005-08-12 10:20:00,26.46,26.48,26.45,26.46,241100.0,11.5636,11.5724,11.5593,11.5636,241100.0
2005-08-12 10:25:00,26.46,26.49,26.45,26.49,168000.0,11.5636,11.5767,11.5593,11.5767,168000.0
2005-08-12 10:30:00,26.48,26.49,26.47,26.49,177400.0,11.5724,11.5767,11.568,11.5767,177400.0
2005-08-12 10:35:00,26.48,26.49,26.46,26.48,271100.0,11.5724,11.5767,11.5636,11.5724,271100.0
2005-08-12 10:40:00,26.48,26.49,26.45,26.47,132400.0,11.5724,11.5767,11.5593,11.568,132400.0
2005-08-12 10:45:00,26.47,26.48,26.47,26.48,131200.0,11.568,11.5724,11.568,11.5724,131200.0
2005-08-12 10:50:00,26.48,26.48,26.46,26.47,133100.0,11.5724,11.5724,11.5636,11.568,133100.0
2005-08-12 10:55:00,26.47,26.49,26.46,26.48,148400.0,11.568,11.5767,11.5636,11.5724,148400.0
2005-08-12 11:00:00,26.48,26.5,26.48,26.5,156000.0,11.5724,11.5811,11.5724,11.5811,156000.0
2005-08-12 11:05:00,26.5,26.5,26.47,26.47,238700.0,11.5811,11.5811,11.568,11.568,238700.0
2005-08-12 11:10:00,26.47,26.48,26.46,26.46,125700.0,11.568,11.5724,11.5636,11.5636,125700.0
2005-08-12 11:15:00,26.46,26.47,26.45,26.46,141500.0,11.5636,11.568,11.5593,11.5636,141500.0
2005-08-12 11:20:00,26.46,26.47,26.41,26.42,150700.0,11.5636,11.568,11.5418,11.5462,150700.0
2005-08-12 11:25:00,26.42,26.43,26.36,26.36,127600.0,11.5462,11.5505,11.5199,11.5199,127600.0
2005-08-12 11:30:00,26.35,26.36,26.3,26.33,170800.0,11.5156,11.5199,11.4937,11.5068,170800.0
2005-08-12 11:35:00,26.32,26.47,26.3,26.33,148800.0,11.5025,11.568,11.4937,11.5068,148800.0
2005-08-12 11:40:00,26.32,26.33,26.26,26.27,154600.0,11.5025,11.5068,11.4762,11.4806,154600.0
2005-08-12 11:45:00,26.27,26.29,26.25,26.26,199200.0,11.4806,11.4893,11.4719,11.4762,199200.0
2005-08-12 11:50:00,26.26,26.27,26.21,26.23,356000.0,11.4762,11.4806,11.4544,11.4631,356000.0
2005-08-12 11:55:00,26.23,26.25,26.22,26.24,268900.0,11.4631,11.4719,11.4587,11.4675,268900.0
2005-08-12 12:00:00,26.24,26.24,26.2,26.2,200400.0,11.4675,11.4675,11.45,11.45,200400.0
2005-08-12 12:05:00,26.21,26.23,26.2,26.21,126900.0,11.4544,11.4631,11.45,11.4544,126900.0
2005-08-12 12:10:00,26.21,26.23,26.2,26.23,157900.0,11.4544,11.4631,11.45,11.4631,157900.0
2005-08-12 12:15:00,26.23,26.24,26.22,26.24,70900.0,11.4631,11.4675,11.4587,11.4675,70900.0
2005-08-12 12:20:00,26.23,26.24,26.21,26.21,143800.0,11.4631,11.4675,11.4544,11.4544,143800.0
2005-08-12 12:25:00,26.21,26.22,26.2,26.2,128700.0,11.4544,11.4587,11.45,11.45,128700.0
2005-08-12 12:30:00,26.2,26.24,26.2,26.24,99600.0,11.45,11.4675,11.45,11.4675,99600.0
2005-08-12 12:35:00,26.24,26.24,26.22,26.23,103000.0,11.4675,11.4675,11.4587,11.4631,103000.0
2005-08-12 12:40:00,26.22,26.23,26.2,26.21,142500.0,11.4587,11.4631,11.45,11.4544,142500.0
2005-08-12 12:45:00,26.22,26.23,26.21,26.21,118900.0,11.4587,11.4631,11.4544,11.4544,118900.0
2005-08-12 12:50:00,26.21,26.22,26.16,26.17,283600.0,11.4544,11.4587,11.4325,11.4369,283600.0
2005-08-12 12:55:00,26.17,26.19,26.16,26.16,140800.0,11.4369,11.4456,11.4325,11.4325,140800.0
2005-08-12 13:00:00,26.15,26.17,26.13,26.13,208200.0,11.4282,11.4369,11.4194,11.4194,208200.0
2005-08-12 13:05:00,26.14,26.17,26.13,26.16,206000.0,11.4238,11.4369,11.4194,11.4325,206000.0
2005-08-12 13:10:00,26.16,26.2,26.15,26.18,135300.0,11.4325,11.45,11.4282,11.4413,135300.0
2005-08-12 13:15:00,26.19,26.24,26.17,26.24,112500.0,11.4456,11.4675,11.4369,11.4675,112500.0
2005-08-12 13:20:00,26.24,26.29,26.23,26.26,271300.0,11.4675,11.4893,11.4631,11.4762,271300.0
2005-08-12 13:25:00,26.26,26.28,26.23,26.24,98300.0,11.4762,11.485,11.4631,11.4675,98300.0
2005-08-12 13:30:00,26.23,26.25,26.18,26.19,167300.0,11.4631,11.4719,11.4413,11.4456,167300.0
2005-08-12 13:35:00,26.21,26.21,26.17,26.18,115500.0,11.4544,11.4544,11.4369,11.4413,115500.0
2005-08-12 13:40:00,26.19,26.22,26.18,26.2,249300.0,11.4456,11.4587,11.4413,11.45,249300.0
2005-08-12 13:45:00,26.19,26.19,26.16,26.17,177800.0,11.4456,11.4456,11.4325,11.4369,177800.0
2005-08-12 13:50:00,26.16,26.18,26.15,26.18,208800.0,11.4325,11.4413,11.4282,11.4413,208800.0
2005-08-12 13:55:00,26.18,26.18,26.15,26.15,167800.0,11.4413,11.4413,11.4282,11.4282,167800.0
2005-08-12 14:00:00,26.15,26.2,26.15,26.18,202900.0,11.4282,11.45,11.4282,11.4413,202900.0
2005-08-12 14:05:00,26.18,26.2,26.17,26.2,194900.0,11.4413,11.45,11.4369,11.45,194900.0
2005-08-12 14:10:00,26.2,26.21,26.18,26.19,73900.0,11.45,11.4544,11.4413,11.4456,73900.0
2005-08-12 14:15:00,26.19,26.19,26.16,26.18,86900.0,11.4456,11.4456,11.4325,11.4413,86900.0
2005-08-12 14:20:00,26.18,26.22,26.18,26.2,270900.0,11.4413,11.4587,11.4413,11.45,270900.0
2005-08-12 14:25:00,26.21,26.21,26.2,26.21,94800.0,11.4544,11.4544,11.45,11.4544,94800.0
2005-08-12 14:30:00,26.21,26.21,26.19,26.2,70100.0,11.4544,11.4544,11.4456,11.45,70100.0
2005-08-12 14:35:00,26.2,26.21,26.19,26.2,52700.0,11.45,11.4544,11.4456,11.45,52700.0
2005-08-12 14:40:00,26.2,26.21,26.18,26.21,140400.0,11.45,11.4544,11.4413,11.4544,140400.0
2005-08-12 14:45:00,26.21,26.23,26.2,26.21,77000.0,11.4544,11.4631,11.45,11.4544,77000.0
2005-08-12 14:50:00,26.21,26.24,26.2,26.21,114800.0,11.4544,11.4675,11.45,11.4544,114800.0
2005-08-12 14:55:00,26.22,26.22,26.2,26.21,45000.0,11.4587,11.4587,11.45,11.4544,45000.0
2005-08-12 15:00:00,26.21,26.21,26.2,26.2,96700.0,11.4544,11.4544,11.45,11.45,96700.0
2005-08-12 15:05:00,26.19,26.22,26.19,26.22,97600.0,11.4456,11.4587,11.4456,11.4587,97600.0
2005-08-12 15:10:00,26.22,26.23,26.2,26.22,129600.0,11.4587,11.4631,11.45,11.4587,129600.0
2005-08-12 15:15:00,26.22,26.23,26.21,26.22,89500.0,11.4587,11.4631,11.4544,11.4587,89500.0
2005-08-12 15:20:00,26.21,26.31,26.21,26.23,401600.0,11.4544,11.4981,11.4544,11.4631,401600.0
2005-08-12 15:25:00,26.24,26.31,26.23,26.31,233200.0,11.4675,11.4981,11.4631,11.4981,233200.0
2005-08-12 15:30:00,26.31,26.33,26.28,26.28,186900.0,11.4981,11.5068,11.485,11.485,186900.0
2005-08-12 15:35:00,26.29,26.31,26.26,26.29,198300.0,11.4893,11.4981,11.4762,11.4893,198300.0
2005-08-12 15:40:00,26.29,26.3,26.24,26.26,174800.0,11.4893,11.4937,11.4675,11.4762,174800.0
2005-08-12 15:45:00,26.25,26.26,26.21,26.21,188500.0,11.4719,11.4762,11.4544,11.4544,188500.0
2005-08-12 15:50:00,26.21,26.24,26.21,26.21,319800.0,11.4544,11.4675,11.4544,11.4544,319800.0
2005-08-12 15:55:00,26.21,26.22,26.16,26.16,612300.0,11.4544,11.4587,11.4325,11.4325,612300.0
2005-08-15 09:30:00,26.22,26.22,26.17,26.17,525200.0,11.4587,11.4587,11.4369,11.4369,525200.0
2005-08-15 09:35:00,26.18,26.22,26.17,26.21,168700.0,11.4413,11.4587,11.4369,11.4544,168700.0
2005-08-15 09:40:00,26.2,26.21,26.18,26.2,180800.0,11.45,11.4544,11.4413,11.45,180800.0
2005-08-15 09:45:00,26.19,26.2,26.16,26.18,211500.0,11.4456,11.45,11.4325,11.4413,211500.0
2005-08-15 09:50:00,26.17,26.19,26.16,26.18,126100.0,11.4369,11.4456,11.4325,11.4413,126100.0
2005-08-15 09:55:00,26.19,26.19,26.13,26.14,213700.0,11.4456,11.4456,11.4194,11.4238,213700.0
2005-08-15 10:00:00,26.13,26.14,26.11,26.13,348600.0,11.4194,11.4238,11.4107,11.4194,348600.0
2005-08-15 10:05:00,26.13,26.16,26.1,26.11,266900.0,11.4194,11.4325,11.4063,11.4107,266900.0
2005-08-15 10:10:00,26.11,26.17,26.1,26.15,392000.0,11.4107,11.4369,11.4063,11.4282,392000.0
2005-08-15 10:15:00,26.15,26.18,26.11,26.17,445700.0,11.4282,11.4413,11.4107,11.4369,445700.0
2005-08-15 10:20:00,26.17,26.17,26.14,26.15,244600.0,11.4369,11.4369,11.4238,11.4282,244600.0
2005-08-15 10:25:00,26.14,26.16,26.14,26.15,375400.0,11.4238,11.4325,11.4238,11.4282,375400.0
2005-08-15 10:30:00,26.15,26.15,26.14,26.15,96400.0,11.4282,11.4282,11.4238,11.4282,96400.0
2005-08-15 10:35:00,26.14,26.16,26.12,26.15,245000.0,11.4238,11.4325,11.415,11.4282,245000.0
2005-08-15 10:40:00,26.15,26.17,26.14,26.16,221600.0,11.4282,11.4369,11.4238,11.4325,221600.0
2005-08-15 10:45:00,26.16,26.17,26.14,26.14,119500.0,11.4325,11.4369,11.4238,11.4238,119500.0
2005-08-15 10:50:00,26.14,26.16,26.14,26.14,196400.0,11.4238,11.4325,11.4238,11.4238,196400.0
2005-08-15 10:55:00,26.14,26.16,26.14,26.15,259500.0,11.4238,11.4325,11.4238,11.4282,259500.0
2005-08-15 11:00:00,26.16,26.16,26.14,26.14,234300.0,11.4325,11.4325,11.4238,11.4238,234300.0
2005-08-15 11:05:00,26.15,26.15,26.14,26.14,142600.0,11.4282,11.4282,11.4238,11.4238,142600.0
2005-08-15 11:10:00,26.14,26.15,26.14,26.14,385100.0,11.4238,11.4282,11.4238,11.4238,385100.0
2005-08-15 11:15:00,26.15,26.16,26.12,26.16,430700.0,11.4282,11.4325,11.415,11.4325,430700.0
2005-08-15 11:20:00,26.16,26.16,26.12,26.12,210500.0,11.4325,11.4325,11.415,11.415,210500.0
2005-08-15 11:25:00,26.12,26.13,26.11,26.12,76800.0,11.415,11.4194,11.4107,11.415,76800.0
2005-08-15 11:30:00,26.12,26.14,26.11,26.12,140300.0,11.415,11.4238,11.4107,11.415,140300.0
2005-08-15 11:35:00,26.11,26.15,26.11,26.12,91100.0,11.4107,11.4282,11.4107,11.415,91100.0
2005-08-15 11:40:00,26.11,26.12,26.11,26.12,90400.0,11.4107,11.415,11.4107,11.415,90400.0
2005-08-15 11:45:00,26.11,26.16,26.11,26.15,96700.0,11.4107,11.4325,11.4107,11.4282,96700.0
2005-08-15 11:50:00,26.14,26.17,26.14,26.14,110800.0,11.4238,11.4369,11.4238,11.4238,110800.0
2005-08-15 11:55:00,26.15,26.17,26.14,26.14,112400.0,11.4282,11.4369,11.4238,11.4238,112400.0
2005-08-15 12:00:00,26.14,26.17,26.14,26.16,110600.0,11.4238,11.4369,11.4238,11.4325,110600.0
2005-08-15 12:05:00,26.15,26.19,26.15,26.18,210200.0,11.4282,11.4456,11.4282,11.4413,210200.0
2005-08-15 12:10:00,26.19,26.2,26.18,26.19,118700.0,11.4456,11.45,11.4413,11.4456,118700.0
2005-08-15 12:15:00,26.19,26.22,26.19,26.2,207400.0,11.4456,11.4587,11.4456,11.45,207400.0
2005-08-15 12:20:00,26.21,26.22,26.18,26.21,188900.0,11.4544,11.4587,11.4413,11.4544,188900.0
2005-08-15 12:25:00,26.21,26.23,26.19,26.22,158600.0,11.4544,11.4631,11.4456,11.4587,158600.0
2005-08-15 12:30:00,26.22,26.25,26.2,26.23,282700.0,11.4587,11.4719,11.45,11.4631,282700.0
2005-08-15 12:35:00,26.24,26.24,26.2,26.21,86700.0,11.4675,11.4675,11.45,11.4544,86700.0
2005-08-15 12:40:00,26.2,26.24,26.2,26.23,99500.0,11.45,11.4675,11.45,11.4631,99500.0
2005-08-15 12:45:00,26.24,26.24,26.22,26.23,56100.0,11.4675,11.4675,11.4587,11.4631,56100.0
2005-08-15 12:50:00,26.22,26.23,26.22,26.22,35800.0,11.4587,11.4631,11.4587,11.4587,35800.0
2005-08-15 12:55:00,26.22,26.23,26.18,26.19,91400.0,11.4587,11.4631,11.4413,11.4456,91400.0
2005-08-15 13:00:00,26.18,26.21,26.18,26.19,91000.0,11.4413,11.4544,11.4413,11.4456,91000.0
2005-08-15 13:05:00,26.2,26.2,26.18,26.19,42500.0,11.45,11.45,11.4413,11.4456,42500.0
2005-08-15 13:10:00,26.2,26.21,26.19,26.21,75000.0,11.45,11.4544,11.4456,11.4544,75000.0
2005-08-15 13:15:00,26.2,26.22,26.18,26.21,153800.0,11.45,11.4587,11.4413,11.4544,153800.0
2005-08-15 13:20:00,26.21,26.24,26.2,26.24,178800.0,11.4544,11.4675,11.45,11.4675,178800.0
2005-08-15 13:25:00,26.24,26.25,26.23,26.24,108900.0,11.4675,11.4719,11.4631,11.4675,108900.0
2005-08-15 13:30:00,26.24,26.25,26.23,26.25,153200.0,11.4675,11.4719,11.4631,11.4719,153200.0
2005-08-15 13:35:00,26.25,26.25,26.23,26.23,98600.0,11.4719,11.4719,11.4631,11.4631,98600.0
2005-08-15 13:40:00,26.23,26.23,26.21,26.22,115800.0,11.4631,11.4631,11.4544,11.4587,115800.0
2005-08-15 13:45:00,26.22,26.24,26.2,26.23,168700.0,11.4587,11.4675,11.45,11.4631,168700.0
2005-08-15 13:50:00,26.23,26.24,26.2,26.2,170200.0,11.4631,11.4675,11.45,11.45,170200.0
2005-08-15 13:55:00,26.21,26.21,26.2,26.2,69400.0,11.4544,11.4544,11.45,11.45,69400.0
2005-08-15 14:00:00,26.2,26.22,26.19,26.22,100800.0,11.45,11.4587,11.4456,11.4587,100800.0
2005-08-15 14:05:00,26.22,26.22,26.2,26.21,59400.0,11.4587,11.4587,11.45,11.4544,59400.0
2005-08-15 14:10:00,26.2,26.21,26.16,26.17,194300.0,11.45,11.4544,11.4325,11.4369,194300.0
2005-08-15 14:15:00,26.18,26.18,26.14,26.15,282300.0,11.4413,11.4413,11.4238,11.4282,282300.0
2005-08-15 14:20:00,26.15,26.15,26.12,26.12,238900.0,11.4282,11.4282,11.415,11.415,238900.0
2005-08-15 14:25:00,26.13,26.14,26.12,26.12,168300.0,11.4194,11.4238,11.415,11.415,168300.0
2005-08-15 14:30:00,26.12,26.13,26.1,26.11,246700.0,11.415,11.4194,11.4063,11.4107,246700.0
2005-08-15 14:35:00,26.11,26.12,26.04,26.06,638600.0,11.4107,11.415,11.3801,11.3888,638600.0
2005-08-15 14:40:00,26.07,26.12,26.05,26.09,515100.0,11.3932,11.415,11.3845,11.4019,515100.0
2005-08-15 14:45:00,26.09,26.09,26.05,26.07,130700.0,11.4019,11.4019,11.3845,11.3932,130700.0
2005-08-15 14:50:00,26.07,26.11,26.07,26.1,502200.0,11.3932,11.4107,11.3932,11.4063,502200.0
2005-08-15 14:55:00,26.1,26.12,26.09,26.12,140500.0,11.4063,11.415,11.4019,11.415,140500.0
2005-08-15 15:00:00,26.11,26.12,26.08,26.09,182300.0,11.4107,11.415,11.3976,11.4019,182300.0
2005-08-15 15:05:00,26.09,26.11,26.08,26.09,232700.0,11.4019,11.4107,11.3976,11.4019,232700.0
2005-08-15 15:10:00,26.09,26.11,26.07,26.1,226000.0,11.4019,11.4107,11.3932,11.4063,226000.0
2005-08-15 15:15:00,26.1,26.14,26.1,26.13,200100.0,11.4063,11.4238,11.4063,11.4194,200100.0
2005-08-15 15:20:00,26.13,26.15,26.11,26.13,151900.0,11.4194,11.4282,11.4107,11.4194,151900.0
2005-08-15 15:25:00,26.13,26.13,26.12,26.12,65700.0,11.4194,11.4194,11.415,11.415,65700.0
2005-08-15 15:30:00,26.12,26.15,26.11,26.11,207200.0,11.415,11.4282,11.4107,11.4107,207200.0
2005-08-15 15:35:00,26.11,26.14,26.11,26.13,131900.0,11.4107,11.4238,11.4107,11.4194,131900.0
2005-08-15 15:40:00,26.12,26.14,26.11,26.13,284700.0,11.415,11.4238,11.4107,11.4194,284700.0
2005-08-15 15:45:00,26.12,26.15,26.12,26.14,295400.0,11.415,11.4282,11.415,11.4238,295400.0
2005-08-15 15:50:00,26.14,26.16,26.14,26.15,508000.0,11.4238,11.4325,11.4238,11.4282,508000.0
2005-08-15 15:55:00,26.15,26.21,26.15,26.2,639400.0,11.4282,11.4544,11.4282,11.45,639400.0
2005-08-16 09:30:00,26.22,26.26,26.22,26.25,567500.0,11.4587,11.4762,11.4587,11.4719,567500.0
2005-08-16 09:35:00,26.26,26.29,26.23,26.24,768200.0,11.4762,11.4893,11.4631,11.4675,768200.0
2005-08-16 09:40:00,26.24,26.27,26.22,26.23,158200.0,11.4675,11.4806,11.4587,11.4631,158200.0
2005-08-16 09:45:00,26.23,26.24,26.21,26.21,193400.0,11.4631,11.4675,11.4544,11.4544,193400.0
2005-08-16 09:50:00,26.21,26.21,26.13,26.15,312600.0,11.4544,11.4544,11.4194,11.4282,312600.0
2005-08-16 09:55:00,26.14,26.15,26.12,26.13,107400.0,11.4238,11.4282,11.415,11.4194,107400.0
2005-08-16 10:00:00,26.13,26.15,26.12,26.14,223000.0,11.4194,11.4282,11.415,11.4238,223000.0
2005-08-16 10:05:00,26.14,26.15,26.11,26.14,261900.0,11.4238,11.4282,11.4107,11.4238,261900.0
2005-08-16 10:10:00,26.15,26.15,26.08,26.08,440800.0,11.4282,11.4282,11.3976,11.3976,440800.0
2005-08-16 10:15:00,26.09,26.11,26.07,26.07,281900.0,11.4019,11.4107,11.3932,11.3932,281900.0
2005-08-16 10:20:00,26.07,26.09,26.06,26.08,185400.0,11.3932,11.4019,11.3888,11.3976,185400.0
2005-08-16 10:25:00,26.08,26.12,26.07,26.09,243800.0,11.3976,11.415,11.3932,11.4019,243800.0
2005-08-16 10:30:00,26.09,26.12,26.08,26.1,158100.0,11.4019,11.415,11.3976,11.4063,158100.0
2005-08-16 10:35:00,26.09,26.11,26.08,26.09,285300.0,11.4019,11.4107,11.3976,11.4019,285300.0
2005-08-16 10:40:00,26.08,26.11,26.08,26.1,190000.0,11.3976,11.4107,11.3976,11.4063,190000.0
2005-08-16 10:45:00,26.1,26.12,26.09,26.1,183700.0,11.4063,11.415,11.4019,11.4063,183700.0
2005-08-16 10:50:00,26.09,26.1,26.07,26.08,222700.0,11.4019,11.4063,11.3932,11.3976,222700.0
2005-08-16 10:55:00,26.08,26.1,26.07,26.09,177000.0,11.3976,11.4063,11.3932,11.4019,177000.0
2005-08-16 11:00:00,26.09,26.1,26.07,26.08,147300.0,11.4019,11.4063,11.3932,11.3976,147300.0
2005-08-16 11:05:00,26.07,26.08,26.06,26.08,115000.0,11.3932,11.3976,11.3888,11.3976,115000.0
2005-08-16 11:10:00,26.07,26.09,26.05,26.08,307100.0,11.3932,11.4019,11.3845,11.3976,307100.0
2005-08-16 11:15:00,26.08,26.1,26.07,26.08,163900.0,11.3976,11.4063,11.3932,11.3976,163900.0
2005-08-16 11:20:00,26.08,26.1,26.06,26.09,282600.0,11.3976,11.4063,11.3888,11.4019,282600.0
2005-08-16 11:25:00,26.1,26.13,26.09,26.11,499300.0,11.4063,11.4194,11.4019,11.4107,499300.0
2005-08-16 11:30:00,26.1,26.11,26.08,26.1,116900.0,11.4063,11.4107,11.3976,11.4063,116900.0
2005-08-16 11:35:00,26.1,26.11,26.09,26.11,115900.0,11.4063,11.4107,11.4019,11.4107,115900.0
2005-08-16 11:40:00,26.11,26.12,26.1,26.11,92000.0,11.4107,11.415,11.4063,11.4107,92000.0
2005-08-16 11:45:00,26.12,26.13,26.11,26.11,175900.0,11.415,11.4194,11.4107,11.4107,175900.0
2005-08-16 11:50:00,26.11,26.12,26.09,26.09,149000.0,11.4107,11.415,11.4019,11.4019,149000.0
2005-08-16 11:55:00,26.09,26.11,26.08,26.1,104900.0,11.4019,11.4107,11.3976,11.4063,104900.0
2005-08-16 12:00:00,26.1,26.11,26.07,26.08,230600.0,11.4063,11.4107,11.3932,11.3976,230600.0
2005-08-16 12:05:00,26.07,26.1,26.07,26.09,148200.0,11.3932,11.4063,11.3932,11.4019,148200.0
2005-08-16 12:10:00,26.1,26.12,26.09,26.09,119500.0,11.4063,11.415,11.4019,11.4019,119500.0
2005-08-16 12:15:00,26.09,26.13,26.09,26.12,135100.0,11.4019,11.4194,11.4019,11.415,135100.0
2005-08-16 12:20:00,26.12,26.13,26.1,26.1,123800.0,11.415,11.4194,11.4063,11.4063,123800.0
2005-08-16 12:25:00,26.1,26.11,26.09,26.11,158800.0,11.4063,11.4107,11.4019,11.4107,158800.0
2005-08-16 12:30:00,26.1,26.13,26.1,26.12,181900.0,11.4063,11.4194,11.4063,11.415,181900.0
2005-08-16 12:35:00,26.12,26.12,26.1,26.1,90700.0,11.415,11.415,11.4063,11.4063,90700.0
2005-08-16 12:40:00,26.1,26.11,26.09,26.11,133700.0,11.4063,11.4107,11.4019,11.4107,133700.0
2005-08-16 12:45:00,26.11,26.12,26.1,26.12,144900.0,11.4107,11.415,11.4063,11.415,144900.0
2005-08-16 12:50:00,26.11,26.12,26.1,26.11,103600.0,11.4107,11.415,11.4063,11.4107,103600.0
2005-08-16 12:55:00,26.11,26.12,26.11,26.11,61400.0,11.4107,11.415,11.4107,11.4107,61400.0
2005-08-16 13:00:00,26.11,26.12,26.11,26.11,117800.0,11.4107,11.415,11.4107,11.4107,117800.0
2005-08-16 13:05:00,26.12,26.13,26.11,26.12,111900.0,11.415,11.4194,11.4107,11.415,111900.0
2005-08-16 13:10:00,26.11,26.14,26.11,26.13,79400.0,11.4107,11.4238,11.4107,11.4194,79400.0
2005-08-16 13:15:00,26.13,26.14,26.12,26.14,57300.0,11.4194,11.4238,11.415,11.4238,57300.0
2005-08-16 13:20:00,26.13,26.15,26.13,26.13,129600.0,11.4194,11.4282,11.4194,11.4194,129600.0
2005-08-16 13:25:00,26.13,26.15,26.11,26.13,123500.0,11.4194,11.4282,11.4107,11.4194,123500.0
2005-08-16 13:30:00,26.13,26.14,26.11,26.12,191200.0,11.4194,11.4238,11.4107,11.415,191200.0
2005-08-16 13:35:00,26.12,26.14,26.12,26.12,134100.0,11.415,11.4238,11.415,11.415,134100.0
2005-08-16 13:40:00,26.12,26.12,26.1,26.12,156000.0,11.415,11.415,11.4063,11.415,156000.0
2005-08-16 13:45:00,26.12,26.15,26.12,26.14,154700.0,11.415,11.4282,11.415,11.4238,154700.0
2005-08-16 13:50:00,26.14,26.16,26.12,26.16,209200.0,11.4238,11.4325,11.415,11.4325,209200.0
2005-08-16 13:55:00,26.16,26.17,26.12,26.13,283000.0,11.4325,11.4369,11.415,11.4194,283000.0
2005-08-16 14:00:00,26.13,26.15,26.12,26.15,342800.0,11.4194,11.4282,11.415,11.4282,342800.0
2005-08-16 14:05:00,26.15,26.16,26.13,26.13,191200.0,11.4282,11.4325,11.4194,11.4194,191200.0
2005-08-16 14:10:00,26.13,26.13,26.1,26.1,178500.0,11.4194,11.4194,11.4063,11.4063,178500.0
2005-08-16 14:15:00,26.1,26.12,26.09,26.09,263700.0,11.4063,11.415,11.4019,11.4019,263700.0
2005-08-16 14:20:00,26.09,26.12,26.08,26.11,227100.0,11.4019,11.415,11.3976,11.4107,227100.0
2005-08-16 14:25:00,26.11,26.12,26.1,26.11,189100.0,11.4107,11.415,11.4063,11.4107,189100.0
2005-08-16 14:30:00,26.11,26.12,26.1,26.11,140600.0,11.4107,11.415,11.4063,11.4107,140600.0
2005-08-16 14:35:00,26.11,26.12,26.1,26.12,73500.0,11.4107,11.415,11.4063,11.415,73500.0
2005-08-16 14:40:00,26.11,26.13,26.11,26.12,74300.0,11.4107,11.4194,11.4107,11.415,74300.0
2005-08-16 14:45:00,26.12,26.12,26.1,26.12,171500.0,11.415,11.415,11.4063,11.415,171500.0
2005-08-16 14:50:00,26.11,26.12,26.1,26.12,202400.0,11.4107,11.415,11.4063,11.415,202400.0
2005-08-16 14:55:00,26.11,26.15,26.11,26.13,296600.0,11.4107,11.4282,11.4107,11.4194,296600.0
2005-08-16 15:00:00,26.13,26.14,26.1,26.12,200900.0,11.4194,11.4238,11.4063,11.415,200900.0
2005-08-16 15:05:00,26.12,26.13,26.1,26.1,204700.0,11.415,11.4194,11.4063,11.4063,204700.0
2005-08-16 15:10:00,26.1,26.11,26.07,26.08,202800.0,11.4063,11.4107,11.3932,11.3976,202800.0
2005-08-16 15:15:00,26.08,26.09,26.06,26.09,456400.0,11.3976,11.4019,11.3888,11.4019,456400.0
2005-08-16 15:20:00,26.06,26.09,26.05,26.06,864300.0,11.3888,11.4019,11.3845,11.3888,864300.0
2005-08-16 15:25:00,26.06,26.07,26.05,26.06,388300.0,11.3888,11.3932,11.3845,11.3888,388300.0
2005-08-16 15:30:00,26.06,26.06,26.04,26.06,391800.0,11.3888,11.3888,11.3801,11.3888,391800.0
2005-08-16 15:35:00,26.06,26.07,26.05,26.06,291000.0,11.3888,11.3932,11.3845,11.3888,291000.0
2005-08-16 15:40:00,26.06,26.07,26.05,26.06,345500.0,11.3888,11.3932,11.3845,11.3888,345500.0
2005-08-16 15:45:00,26.07,26.08,26.03,26.04,575100.0,11.3932,11.3976,11.3757,11.3801,575100.0
2005-08-16 15:50:00,26.03,26.06,26.02,26.05,464400.0,11.3757,11.3888,11.3713,11.3845,464400.0
2005-08-16 15:55:00,26.05,26.05,26.01,26.01,688000.0,11.3845,11.3845,11.367,11.367,688000.0
2005-08-17 09:30:00,26.05,26.12,26.05,26.07,728700.0,11.3845,11.415,11.3845,11.3932,728700.0
2005-08-17 09:35:00,26.07,26.1,26.05,26.05,270000.0,11.3932,11.4063,11.3845,11.3845,270000.0
2005-08-17 09:40:00,26.05,26.09,26.04,26.08,240200.0,11.3845,11.4019,11.3801,11.3976,240200.0
2005-08-17 09:45:00,26.07,26.09,26.03,26.06,261900.0,11.3932,11.4019,11.3757,11.3888,261900.0
2005-08-17 09:50:00,26.07,26.11,26.04,26.11,279900.0,11.3932,11.4107,11.3801,11.4107,279900.0
2005-08-17 09:55:00,26.1,26.11,26.06,26.06,214400.0,11.4063,11.4107,11.3888,11.3888,214400.0
2005-08-17 10:00:00,26.06,26.1,26.05,26.06,223300.0,11.3888,11.4063,11.3845,11.3888,223300.0
2005-08-17 10:05:00,26.06,26.07,26.04,26.07,129600.0,11.3888,11.3932,11.3801,11.3932,129600.0
2005-08-17 10:10:00,26.07,26.07,26.04,26.06,167300.0,11.3932,11.3932,11.3801,11.3888,167300.0
2005-08-17 10:15:00,26.06,26.1,26.05,26.08,257400.0,11.3888,11.4063,11.3845,11.3976,257400.0
2005-08-17 10:20:00,26.07,26.1,26.06,26.08,196600.0,11.3932,11.4063,11.3888,11.3976,196600.0
2005-08-17 10:25:00,26.09,26.09,26.06,26.08,78700.0,11.4019,11.4019,11.3888,11.3976,78700.0
2005-08-17 10:30:00,26.09,26.09,26.02,26.05,369600.0,11.4019,11.4019,11.3713,11.3845,369600.0
2005-08-17 10:35:00,26.06,26.08,26.03,26.03,224800.0,11.3888,11.3976,11.3757,11.3757,224800.0
2005-08-17 10:40:00,26.03,26.09,26.02,26.05,186900.0,11.3757,11.4019,11.3713,11.3845,186900.0
2005-08-17 10:45:00,26.06,26.09,26.05,26.08,165400.0,11.3888,11.4019,11.3845,11.3976,165400.0
2005-08-17 10:50:00,26.08,26.11,26.05,26.1,1315600.0,11.3976,11.4107,11.3845,11.4063,1315600.0
2005-08-17 10:55:00,26.1,26.13,26.09,26.11,480200.0,11.4063,11.4194,11.4019,11.4107,480200.0
2005-08-17 11:00:00,26.1,26.12,26.1,26.11,244900.0,11.4063,11.415,11.4063,11.4107,244900.0
2005-08-17 11:05:00,26.1,26.13,26.1,26.1,181500.0,11.4063,11.4194,11.4063,11.4063,181500.0
2005-08-17 11:10:00,26.1,26.17,26.09,26.16,291600.0,11.4063,11.4369,11.4019,11.4325,291600.0
2005-08-17 11:15:00,26.16,26.18,26.15,26.16,188800.0,11.4325,11.4413,11.4282,11.4325,188800.0
2005-08-17 11:20:00,26.15,26.17,26.14,26.15,174600.0,11.4282,11.4369,11.4238,11.4282,174600.0
2005-08-17 11:25:00,26.15,26.16,26.13,26.16,160800.0,11.4282,11.4325,11.4194,11.4325,160800.0
2005-08-17 11:30:00,26.16,26.17,26.13,26.15,165800.0,11.4325,11.4369,11.4194,11.4282,165800.0
2005-08-17 11:35:00,26.15,26.17,26.15,26.17,67800.0,11.4282,11.4369,11.4282,11.4369,67800.0
2005-08-17 11:40:00,26.16,26.16,26.14,26.15,94200.0,11.4325,11.4325,11.4238,11.4282,94200.0
2005-08-17 11:45:00,26.16,26.18,26.15,26.18,83800.0,11.4325,11.4413,11.4282,11.4413,83800.0
2005-08-17 11:50:00,26.18,26.2,26.17,26.18,143300.0,11.4413,11.45,11.4369,11.4413,143300.0
2005-08-17 11:55:00,26.17,26.19,26.17,26.19,86200.0,11.4369,11.4456,11.4369,11.4456,86200.0
2005-08-17 12:00:00,26.19,26.2,26.17,26.17,189700.0,11.4456,11.45,11.4369,11.4369,189700.0
2005-08-17 12:05:00,26.18,26.18,26.16,26.18,75800.0,11.4413,11.4413,11.4325,11.4413,75800.0
2005-08-17 12:10:00,26.17,26.19,26.17,26.17,69900.0,11.4369,11.4456,11.4369,11.4369,69900.0
2005-08-17 12:15:00,26.17,26.24,26.16,26.22,169800.0,11.4369,11.4675,11.4325,11.4587,169800.0
2005-08-17 12:20:00,26.23,26.24,26.21,26.24,141300.0,11.4631,11.4675,11.4544,11.4675,141300.0
2005-08-17 12:25:00,26.24,26.24,26.2,26.2,150000.0,11.4675,11.4675,11.45,11.45,150000.0
2005-08-17 12:30:00,26.21,26.24,26.18,26.22,170900.0,11.4544,11.4675,11.4413,11.4587,170900.0
2005-08-17 12:35:00,26.22,26.23,26.2,26.21,180800.0,11.4587,11.4631,11.45,11.4544,180800.0
2005-08-17 12:40:00,26.21,26.22,26.2,26.22,119300.0,11.4544,11.4587,11.45,11.4587,119300.0
2005-08-17 12:45:00,26.22,26.25,26.22,26.23,171100.0,11.4587,11.4719,11.4587,11.4631,171100.0
2005-08-17 12:50:00,26.23,26.25,26.23,26.24,96300.0,11.4631,11.4719,11.4631,11.4675,96300.0
2005-08-17 12:55:00,26.24,26.26,26.24,26.24,90200.0,11.4675,11.4762,11.4675,11.4675,90200.0
2005-08-17 13:00:00,26.25,26.26,26.24,26.24,139600.0,11.4719,11.4762,11.4675,11.4675,139600.0
2005-08-17 13:05:00,26.24,26.24,26.19,26.23,98900.0,11.4675,11.4675,11.4456,11.4631,98900.0
2005-08-17 13:10:00,26.23,26.27,26.23,26.26,222000.0,11.4631,11.4806,11.4631,11.4762,222000.0
2005-08-17 13:15:00,26.26,26.27,26.25,26.27,213000.0,11.4762,11.4806,11.4719,11.4806,213000.0
2005-08-17 13:20:00,26.27,26.29,26.24,26.24,184800.0,11.4806,11.4893,11.4675,11.4675,184800.0
2005-08-17 13:25:00,26.24,26.25,26.19,26.22,132700.0,11.4675,11.4719,11.4456,11.4587,132700.0
2005-08-17 13:30:00,26.22,26.23,26.18,26.22,148700.0,11.4587,11.4631,11.4413,11.4587,148700.0
2005-08-17 13:35:00,26.22,26.23,26.18,26.19,169900.0,11.4587,11.4631,11.4413,11.4456,169900.0
2005-08-17 13:40:00,26.19,26.2,26.12,26.13,238800.0,11.4456,11.45,11.415,11.4194,238800.0
2005-08-17 13:45:00,26.13,26.19,26.13,26.18,167400.0,11.4194,11.4456,11.4194,11.4413,167400.0
2005-08-17 13:50:00,26.19,26.2,26.14,26.16,163700.0,11.4456,11.45,11.4238,11.4325,163700.0
2005-08-17 13:55:00,26.15,26.19,26.15,26.19,120800.0,11.4282,11.4456,11.4282,11.4456,120800.0
2005-08-17 14:00:00,26.2,26.22,26.19,26.2,104200.0,11.45,11.4587,11.4456,11.45,104200.0
2005-08-17 14:05:00,26.19,26.21,26.16,26.16,105000.0,11.4456,11.4544,11.4325,11.4325,105000.0
2005-08-17 14:10:00,26.16,26.21,26.16,26.2,187200.0,11.4325,11.4544,11.4325,11.45,187200.0
2005-08-17 14:15:00,26.2,26.22,26.19,26.22,139200.0,11.45,11.4587,11.4456,11.4587,139200.0
2005-08-17 14:20:00,26.21,26.23,26.21,26.23,121500.0,11.4544,11.4631,11.4544,11.4631,121500.0
2005-08-17 14:25:00,26.23,26.25,26.22,26.24,192900.0,11.4631,11.4719,11.4587,11.4675,192900.0
2005-08-17 14:30:00,26.23,26.24,26.19,26.19,129000.0,11.4631,11.4675,11.4456,11.4456,129000.0
2005-08-17 14:35:00,26.2,26.2,26.15,26.18,113600.0,11.45,11.45,11.4282,11.4413,113600.0
2005-08-17 14:40:00,26.17,26.2,26.1,26.13,307300.0,11.4369,11.45,11.4063,11.4194,307300.0
2005-08-17 14:45:00,26.12,26.18,26.12,26.14,156600.0,11.415,11.4413,11.415,11.4238,156600.0
2005-08-17 14:50:00,26.15,26.17,26.12,26.17,117000.0,11.4282,11.4369,11.415,11.4369,117000.0
2005-08-17 14:55:00,26.17,26.17,26.11,26.14,142500.0,11.4369,11.4369,11.4107,11.4238,142500.0
2005-08-17 15:00:00,26.14,26.23,26.14,26.23,269100.0,11.4238,11.4631,11.4238,11.4631,269100.0
2005-08-17 15:05:00,26.23,26.24,26.2,26.23,134100.0,11.4631,11.4675,11.45,11.4631,134100.0
2005-08-17 15:10:00,26.22,26.26,26.21,26.25,204800.0,11.4587,11.4762,11.4544,11.4719,204800.0
2005-08-17 15:15:00,26.24,26.26,26.22,26.22,116300.0,11.4675,11.4762,11.4587,11.4587,116300.0
2005-08-17 15:20:00,26.23,26.23,26.18,26.18,107700.0,11.4631,11.4631,11.4413,11.4413,107700.0
2005-08-17 15:25:00,26.18,26.2,26.16,26.16,226600.0,11.4413,11.45,11.4325,11.4325,226600.0
2005-08-17 15:30:00,26.16,26.2,26.15,26.18,189900.0,11.4325,11.45,11.4282,11.4413,189900.0
2005-08-17 15:35:00,26.18,26.21,26.18,26.2,135300.0,11.4413,11.4544,11.4413,11.45,135300.0
2005-08-17 15:40:00,26.19,26.2,26.15,26.15,116700.0,11.4456,11.45,11.4282,11.4282,116700.0
2005-08-17 15:45:00,26.15,26.18,26.13,26.13,221100.0,11.4282,11.4413,11.4194,11.4194,221100.0
2005-08-17 15:50:00,26.13,26.16,26.12,26.13,180400.0,11.4194,11.4325,11.415,11.4194,180400.0
2005-08-17 15:55:00,26.12,26.17,26.1,26.15,406700.0,11.415,11.4369,11.4063,11.4282,406700.0
2005-08-18 09:30:00,26.16,26.2,26.06,26.07,724200.0,11.4325,11.45,11.3888,11.3932,724200.0
2005-08-18 09:35:00,26.07,26.09,26.07,26.08,158200.0,11.3932,11.4019,11.3932,11.3976,158200.0
2005-08-18 09:40:00,26.09,26.16,26.08,26.15,192200.0,11.4019,11.4325,11.3976,11.4282,192200.0
2005-08-18 09:45:00,26.15,26.15,26.02,26.05,754200.0,11.4282,11.4282,11.3713,11.3845,754200.0
2005-08-18 09:50:00,26.03,26.1,26.03,26.09,113700.0,11.3757,11.4063,11.3757,11.4019,113700.0
2005-08-18 09:55:00,26.09,26.14,26.07,26.12,202500.0,11.4019,11.4238,11.3932,11.415,202500.0
2005-08-18 10:00:00,26.11,26.15,26.08,26.1,166900.0,11.4107,11.4282,11.3976,11.4063,166900.0
2005-08-18 10:05:00,26.09,26.13,26.06,26.07,240500.0,11.4019,11.4194,11.3888,11.3932,240500.0
2005-08-18 10:10:00,26.08,26.09,26.05,26.07,161300.0,11.3976,11.4019,11.3845,11.3932,161300.0
2005-08-18 10:15:00,26.07,26.09,26.06,26.08,198700.0,11.3932,11.4019,11.3888,11.3976,198700.0
2005-08-18 10:20:00,26.08,26.09,26.05,26.07,157800.0,11.3976,11.4019,11.3845,11.3932,157800.0
2005-08-18 10:25:00,26.07,26.12,26.06,26.11,228000.0,11.3932,11.415,11.3888,11.4107,228000.0
2005-08-18 10:30:00,26.11,26.13,26.1,26.11,366400.0,11.4107,11.4194,11.4063,11.4107,366400.0
2005-08-18 10:35:00,26.12,26.14,26.1,26.11,219100.0,11.415,11.4238,11.4063,11.4107,219100.0
2005-08-18 10:40:00,26.11,26.12,26.1,26.12,92600.0,11.4107,11.415,11.4063,11.415,92600.0
2005-08-18 10:45:00,26.11,26.12,26.08,26.09,235900.0,11.4107,11.415,11.3976,11.4019,235900.0
2005-08-18 10:50:00,26.08,26.12,26.08,26.12,356000.0,11.3976,11.415,11.3976,11.415,356000.0
2005-08-18 10:55:00,26.12,26.12,26.09,26.1,212800.0,11.415,11.415,11.4019,11.4063,212800.0
2005-08-18 11:00:00,26.1,26.14,26.07,26.08,239000.0,11.4063,11.4238,11.3932,11.3976,239000.0
2005-08-18 11:05:00,26.08,26.1,26.08,26.1,172000.0,11.3976,11.4063,11.3976,11.4063,172000.0
2005-08-18 11:10:00,26.1,26.11,26.09,26.1,135000.0,11.4063,11.4107,11.4019,11.4063,135000.0
2005-08-18 11:15:00,26.1,26.13,26.1,26.11,128100.0,11.4063,11.4194,11.4063,11.4107,128100.0
2005-08-18 11:20:00,26.11,26.11,26.09,26.09,114500.0,11.4107,11.4107,11.4019,11.4019,114500.0
2005-08-18 11:25:00,26.08,26.1,26.07,26.08,94300.0,11.3976,11.4063,11.3932,11.3976,94300.0
2005-08-18 11:30:00,26.07,26.09,26.06,26.07,190000.0,11.3932,11.4019,11.3888,11.3932,190000.0
2005-08-18 11:35:00,26.07,26.08,26.04,26.04,395400.0,11.3932,11.3976,11.3801,11.3801,395400.0
2005-08-18 11:40:00,26.04,26.08,26.02,26.03,889500.0,11.3801,11.3976,11.3713,11.3757,889500.0
2005-08-18 11:45:00,26.03,26.05,26.02,26.02,260400.0,11.3757,11.3845,11.3713,11.3713,260400.0
2005-08-18 11:50:00,26.02,26.05,26.01,26.02,631800.0,11.3713,11.3845,11.367,11.3713,631800.0
2005-08-18 11:55:00,26.03,26.03,26.0,26.01,209100.0,11.3757,11.3757,11.3626,11.367,209100.0
2005-08-18 12:00:00,26.02,26.04,26.0,26.03,297300.0,11.3713,11.3801,11.3626,11.3757,297300.0
2005-08-18 12:05:00,26.03,26.06,26.02,26.05,253400.0,11.3757,11.3888,11.3713,11.3845,253400.0
2005-08-18 12:10:00,26.05,26.07,26.03,26.04,124600.0,11.3845,11.3932,11.3757,11.3801,124600.0
2005-08-18 12:15:00,26.03,26.06,26.03,26.06,113900.0,11.3757,11.3888,11.3757,11.3888,113900.0
2005-08-18 12:20:00,26.06,26.06,26.04,26.05,505900.0,11.3888,11.3888,11.3801,11.3845,505900.0
2005-08-18 12:25:00,26.05,26.06,26.04,26.06,199900.0,11.3845,11.3888,11.3801,11.3888,199900.0
2005-08-18 12:30:00,26.04,26.06,26.04,26.04,157700.0,11.3801,11.3888,11.3801,11.3801,157700.0
2005-08-18 12:35:00,26.05,26.05,26.03,26.03,61900.0,11.3845,11.3845,11.3757,11.3757,61900.0
2005-08-18 12:40:00,26.04,26.04,26.01,26.02,114900.0,11.3801,11.3801,11.367,11.3713,114900.0
2005-08-18 12:45:00,26.01,26.03,26.01,26.02,82300.0,11.367,11.3757,11.367,11.3713,82300.0
2005-08-18 12:50:00,26.01,26.02,26.01,26.01,73100.0,11.367,11.3713,11.367,11.367,73100.0
2005-08-18 12:55:00,26.01,26.03,26.01,26.03,94100.0,11.367,11.3757,11.367,11.3757,94100.0
2005-08-18 13:00:00,26.03,26.05,26.02,26.03,92900.0,11.3757,11.3845,11.3713,11.3757,92900.0
2005-08-18 13:05:00,26.03,26.04,26.03,26.03,62700.0,11.3757,11.3801,11.3757,11.3757,62700.0
2005-08-18 13:10:00,26.03,26.04,26.02,26.04,76000.0,11.3757,11.3801,11.3713,11.3801,76000.0
2005-08-18 13:15:00,26.04,26.1,26.03,26.03,309500.0,11.3801,11.4063,11.3757,11.3757,309500.0
2005-08-18 13:20:00,26.04,26.05,26.03,26.05,177800.0,11.3801,11.3845,11.3757,11.3845,177800.0
2005-08-18 13:25:00,26.04,26.05,26.04,26.05,134300.0,11.3801,11.3845,11.3801,11.3845,134300.0
2005-08-18 13:30:00,26.05,26.07,26.04,26.05,216400.0,11.3845,11.3932,11.3801,11.3845,216400.0
2005-08-18 13:35:00,26.05,26.1,26.02,26.1,393500.0,11.3845,11.4063,11.3713,11.4063,393500.0
2005-08-18 13:40:00,26.04,26.05,26.01,26.03,164000.0,11.3801,11.3845,11.367,11.3757,164000.0
2005-08-18 13:45:00,26.04,26.04,26.02,26.02,150800.0,11.3801,11.3801,11.3713,11.3713,150800.0
2005-08-18 13:50:00,26.03,26.04,26.01,26.04,479900.0,11.3757,11.3801,11.367,11.3801,479900.0
2005-08-18 13:55:00,26.05,26.06,26.03,26.04,113700.0,11.3845,11.3888,11.3757,11.3801,113700.0
2005-08-18 14:00:00,26.04,26.04,26.02,26.03,225200.0,11.3801,11.3801,11.3713,11.3757,225200.0
2005-08-18 14:05:00,26.03,26.05,26.02,26.04,88400.0,11.3757,11.3845,11.3713,11.3801,88400.0
2005-08-18 14:10:00,26.04,26.05,26.02,26.03,123000.0,11.3801,11.3845,11.3713,11.3757,123000.0
2005-08-18 14:15:00,26.03,26.03,26.01,26.02,99400.0,11.3757,11.3757,11.367,11.3713,99400.0
2005-08-18 14:20:00,26.01,26.03,26.0,26.01,480200.0,11.367,11.3757,11.3626,11.367,480200.0
2005-08-18 14:25:00,26.01,26.02,25.95,25.95,420800.0,11.367,11.3713,11.3408,11.3408,420800.0
2005-08-18 14:30:00,25.95,26.0,25.93,25.98,305200.0,11.3408,11.3626,11.332,11.3539,305200.0
2005-08-18 14:35:00,25.97,26.02,25.97,26.02,699000.0,11.3495,11.3713,11.3495,11.3713,699000.0
2005-08-18 14:40:00,26.01,26.01,25.96,25.98,227800.0,11.367,11.367,11.3451,11.3539,227800.0
2005-08-18 14:45:00,25.98,25.99,25.95,25.96,165000.0,11.3539,11.3582,11.3408,11.3451,165000.0
2005-08-18 14:50:00,25.95,25.96,25.94,25.96,127600.0,11.3408,11.3451,11.3364,11.3451,127600.0
2005-08-18 14:55:00,25.96,25.96,25.95,25.95,75500.0,11.3451,11.3451,11.3408,11.3408,75500.0
2005-08-18 15:00:00,25.95,25.97,25.93,25.95,226100.0,11.3408,11.3495,11.332,11.3408,226100.0
2005-08-18 15:05:00,25.94,25.95,25.89,25.9,383200.0,11.3364,11.3408,11.3145,11.3189,383200.0
2005-08-18 15:10:00,25.9,25.95,25.9,25.91,281100.0,11.3189,11.3408,11.3189,11.3233,281100.0
2005-08-18 15:15:00,25.9,25.93,25.89,25.9,271000.0,11.3189,11.332,11.3145,11.3189,271000.0
2005-08-18 15:20:00,25.9,25.92,25.88,25.9,230800.0,11.3189,11.3276,11.3102,11.3189,230800.0
2005-08-18 15:25:00,25.9,25.92,25.88,25.91,415800.0,11.3189,11.3276,11.3102,11.3233,415800.0
2005-08-18 15:30:00,25.9,25.91,25.85,25.87,399800.0,11.3189,11.3233,11.2971,11.3058,399800.0
2005-08-18 15:35:00,25.88,25.91,25.83,25.88,662800.0,11.3102,11.3233,11.2883,11.3102,662800.0
2005-08-18 15:40:00,25.88,25.91,25.88,25.89,398000.0,11.3102,11.3233,11.3102,11.3145,398000.0
2005-08-18 15:45:00,25.89,25.92,25.87,25.89,508200.0,11.3145,11.3276,11.3058,11.3145,508200.0
2005-08-18 15:50:00,25.89,25.9,25.85,25.87,417300.0,11.3145,11.3189,11.2971,11.3058,417300.0
2005-08-18 15:55:00,25.87,25.88,25.81,25.84,833000.0,11.3058,11.3102,11.2796,11.2927,833000.0
2005-08-19 09:30:00,26.0,26.0,25.93,25.95,1851200.0,11.3626,11.3626,11.332,11.3408,1851200.0
2005-08-19 09:35:00,25.97,25.97,25.87,25.88,315200.0,11.3495,11.3495,11.3058,11.3102,315200.0
2005-08-19 09:40:00,25.87,25.93,25.85,25.86,338500.0,11.3058,11.332,11.2971,11.3014,338500.0
2005-08-19 09:45:00,25.87,25.98,25.82,25.98,449300.0,11.3058,11.3539,11.2839,11.3539,449300.0
2005-08-19 09:50:00,25.97,26.05,25.97,26.02,423600.0,11.3495,11.3845,11.3495,11.3713,423600.0
2005-08-19 09:55:00,26.02,26.03,26.0,26.0,156900.0,11.3713,11.3757,11.3626,11.3626,156900.0
2005-08-19 10:00:00,26.0,26.01,25.93,25.96,231300.0,11.3626,11.367,11.332,11.3451,231300.0
2005-08-19 10:05:00,25.96,25.99,25.96,25.96,117000.0,11.3451,11.3582,11.3451,11.3451,117000.0
2005-08-19 10:10:00,25.96,25.98,25.93,25.98,163200.0,11.3451,11.3539,11.332,11.3539,163200.0
2005-08-19 10:15:00,25.97,25.98,25.92,25.94,139800.0,11.3495,11.3539,11.3276,11.3364,139800.0
2005-08-19 10:20:00,25.94,25.98,25.93,25.97,158200.0,11.3364,11.3539,11.332,11.3495,158200.0
2005-08-19 10:25:00,25.97,26.0,25.96,25.99,174600.0,11.3495,11.3626,11.3451,11.3582,174600.0
2005-08-19 10:30:00,25.99,26.01,25.98,25.99,99900.0,11.3582,11.367,11.3539,11.3582,99900.0
2005-08-19 10:35:00,25.98,26.0,25.96,25.97,118400.0,11.3539,11.3626,11.3451,11.3495,118400.0
2005-08-19 10:40:00,25.96,25.97,25.93,25.95,189400.0,11.3451,11.3495,11.332,11.3408,189400.0
2005-08-19 10:45:00,25.95,25.98,25.94,25.97,177600.0,11.3408,11.3539,11.3364,11.3495,177600.0
2005-08-19 10:50:00,25.98,25.98,25.95,25.96,130400.0,11.3539,11.3539,11.3408,11.3451,130400.0
2005-08-19 10:55:00,25.95,25.97,25.94,25.95,113700.0,11.3408,11.3495,11.3364,11.3408,113700.0
2005-08-19 11:00:00,25.95,25.99,25.92,25.96,219700.0,11.3408,11.3582,11.3276,11.3451,219700.0
2005-08-19 11:05:00,25.96,25.99,25.94,25.96,130000.0,11.3451,11.3582,11.3364,11.3451,130000.0
2005-08-19 11:10:00,25.95,25.97,25.94,25.96,119400.0,11.3408,11.3495,11.3364,11.3451,119400.0
2005-08-19 11:15:00,25.96,26.0,25.96,26.0,191200.0,11.3451,11.3626,11.3451,11.3626,191200.0
2005-08-19 11:20:00,26.0,26.04,25.99,26.03,331700.0,11.3626,11.3801,11.3582,11.3757,331700.0
2005-08-19 11:25:00,26.02,26.03,26.0,26.03,163700.0,11.3713,11.3757,11.3626,11.3757,163700.0
2005-08-19 11:30:00,26.03,26.03,25.98,26.0,169500.0,11.3757,11.3757,11.3539,11.3626,169500.0
2005-08-19 11:35:00,25.99,26.02,25.94,26.0,150000.0,11.3582,11.3713,11.3364,11.3626,150000.0
2005-08-19 11:40:00,26.0,26.03,26.0,26.02,148500.0,11.3626,11.3757,11.3626,11.3713,148500.0
2005-08-19 11:45:00,26.02,26.04,26.02,26.02,135000.0,11.3713,11.3801,11.3713,11.3713,135000.0
2005-08-19 11:50:00,26.02,26.03,26.0,26.01,119900.0,11.3713,11.3757,11.3626,11.367,119900.0
2005-08-19 11:55:00,26.02,26.02,25.99,25.99,170100.0,11.3713,11.3713,11.3582,11.3582,170100.0
2005-08-19 12:00:00,26.0,26.0,25.98,25.99,124300.0,11.3626,11.3626,11.3539,11.3582,124300.0
2005-08-19 12:05:00,26.0,26.0,25.96,25.96,130100.0,11.3626,11.3626,11.3451,11.3451,130100.0
2005-08-19 12:10:00,25.97,26.02,25.97,25.99,260500.0,11.3495,11.3713,11.3495,11.3582,260500.0
2005-08-19 12:15:00,25.99,26.01,25.96,25.96,94800.0,11.3582,11.367,11.3451,11.3451,94800.0
2005-08-19 12:20:00,25.96,25.99,25.96,25.98,116300.0,11.3451,11.3582,11.3451,11.3539,116300.0
2005-08-19 12:25:00,25.99,25.99,25.97,25.97,69900.0,11.3582,11.3582,11.3495,11.3495,69900.0
2005-08-19 12:30:00,25.97,25.98,25.93,25.96,192700.0,11.3495,11.3539,11.332,11.3451,192700.0
2005-08-19 12:35:00,25.95,25.98,25.94,25.97,95300.0,11.3408,11.3539,11.3364,11.3495,95300.0
2005-08-19 12:40:00,25.97,25.98,25.95,25.96,61700.0,11.3495,11.3539,11.3408,11.3451,61700.0
2005-08-19 12:45:00,25.97,25.97,25.93,25.93,122100.0,11.3495,11.3495,11.332,11.332,122100.0
2005-08-19 12:50:00,25.93,25.95,25.92,25.95,118900.0,11.332,11.3408,11.3276,11.3408,118900.0
2005-08-19 12:55:00,25.95,25.95,25.92,25.94,71200.0,11.3408,11.3408,11.3276,11.3364,71200.0
2005-08-19 13:00:00,25.95,25.98,25.94,25.97,83100.0,11.3408,11.3539,11.3364,11.3495,83100.0
2005-08-19 13:05:00,25.97,25.98,25.96,25.98,70400.0,11.3495,11.3539,11.3451,11.3539,70400.0
2005-08-19 13:10:00,25.98,25.98,25.95,25.95,121700.0,11.3539,11.3539,11.3408,11.3408,121700.0
2005-08-19 13:15:00,25.96,25.96,25.9,25.92,195600.0,11.3451,11.3451,11.3189,11.3276,195600.0
2005-08-19 13:20:00,25.92,25.96,25.92,25.93,64100.0,11.3276,11.3451,11.3276,11.332,64100.0
2005-08-19 13:25:00,25.93,25.95,25.93,25.94,54600.0,11.332,11.3408,11.332,11.3364,54600.0
2005-08-19 13:30:00,25.94,25.95,25.93,25.94,28800.0,11.3364,11.3408,11.332,11.3364,28800.0
2005-08-19 13:35:00,25.94,25.96,25.94,25.94,63300.0,11.3364,11.3451,11.3364,11.3364,63300.0
2005-08-19 13:40:00,25.95,25.95,25.92,25.93,120700.0,11.3408,11.3408,11.3276,11.332,120700.0
2005-08-19 13:45:00,25.93,25.96,25.92,25.95,119000.0,11.332,11.3451,11.3276,11.3408,119000.0
2005-08-19 13:50:00,25.95,25.96,25.94,25.95,69300.0,11.3408,11.3451,11.3364,11.3408,69300.0
2005-08-19 13:55:00,25.95,25.95,25.93,25.93,88500.0,11.3408,11.3408,11.332,11.332,88500.0
2005-08-19 14:00:00,25.93,25.94,25.92,25.93,36900.0,11.332,11.3364,11.3276,11.332,36900.0
2005-08-19 14:05:00,25.93,25.95,25.92,25.93,67700.0,11.332,11.3408,11.3276,11.332,67700.0
2005-08-19 14:10:00,25.93,25.94,25.92,25.92,69300.0,11.332,11.3364,11.3276,11.3276,69300.0
2005-08-19 14:15:00,25.92,25.94,25.92,25.94,50000.0,11.3276,11.3364,11.3276,11.3364,50000.0
2005-08-19 14:20:00,25.94,25.94,25.92,25.93,121600.0,11.3364,11.3364,11.3276,11.332,121600.0
2005-08-19 14:25:00,25.93,25.94,25.91,25.93,74800.0,11.332,11.3364,11.3233,11.332,74800.0
2005-08-19 14:30:00,25.91,25.92,25.9,25.91,100800.0,11.3233,11.3276,11.3189,11.3233,100800.0
2005-08-19 14:35:00,25.91,25.92,25.9,25.91,123400.0,11.3233,11.3276,11.3189,11.3233,123400.0
2005-08-19 14:40:00,25.91,25.91,25.86,25.86,271500.0,11.3233,11.3233,11.3014,11.3014,271500.0
2005-08-19 14:45:00,25.86,25.87,25.66,25.72,981000.0,11.3014,11.3058,11.214,11.2402,981000.0
2005-08-19 14:50:00,25.72,25.83,25.6,25.78,803100.0,11.2402,11.2883,11.1878,11.2665,803100.0
2005-08-19 14:55:00,25.77,25.81,25.7,25.71,310100.0,11.2621,11.2796,11.2315,11.2359,310100.0
2005-08-19 15:00:00,25.72,25.82,25.7,25.82,375000.0,11.2402,11.2839,11.2315,11.2839,375000.0
2005-08-19 15:05:00,25.81,25.83,25.75,25.79,254600.0,11.2796,11.2883,11.2533,11.2708,254600.0
2005-08-19 15:10:00,25.8,25.81,25.74,25.75,180800.0,11.2752,11.2796,11.249,11.2533,180800.0
2005-08-19 15:15:00,25.75,25.76,25.69,25.7,313500.0,11.2533,11.2577,11.2271,11.2315,313500.0
2005-08-19 15:20:00,25.7,25.73,25.69,25.73,328500.0,11.2315,11.2446,11.2271,11.2446,328500.0
2005-08-19 15:25:00,25.72,25.74,25.7,25.71,411200.0,11.2402,11.249,11.2315,11.2359,411200.0
2005-08-19 15:30:00,25.7,25.72,25.66,25.68,878000.0,11.2315,11.2402,11.214,11.2228,878000.0
2005-08-19 15:35:00,25.7,25.71,25.52,25.54,1270000.0,11.2315,11.2359,11.1528,11.1616,1270000.0
2005-08-19 15:40:00,25.54,25.59,25.48,25.57,1411700.0,11.1616,11.1834,11.1354,11.1747,1411700.0
2005-08-19 15:45:00,25.57,25.58,25.45,25.51,1217400.0,11.1747,11.1791,11.1222,11.1485,1217400.0
2005-08-19 15:50:00,25.52,25.89,25.5,25.52,1132600.0,11.1528,11.3145,11.1441,11.1528,1132600.0
2005-08-19 15:55:00,25.53,25.6,25.5,25.56,1111400.0,11.1572,11.1878,11.1441,11.1703,1111400.0
2005-08-22 09:30:00,25.66,25.84,25.37,25.61,1855800.0,11.214,11.2927,11.0873,11.1922,1855800.0
2005-08-22 09:35:00,25.61,25.65,25.58,25.6,1541600.0,11.1922,11.2096,11.1791,11.1878,1541600.0
2005-08-22 09:40:00,25.6,25.61,25.53,25.58,1131900.0,11.1878,11.1922,11.1572,11.1791,1131900.0
2005-08-22 09:45:00,25.57,25.59,25.38,25.46,1571100.0,11.1747,11.1834,11.0917,11.1266,1571100.0
2005-08-22 09:50:00,25.48,25.58,25.46,25.51,537900.0,11.1354,11.1791,11.1266,11.1485,537900.0
2005-08-22 09:55:00,25.52,25.54,25.45,25.49,634200.0,11.1528,11.1616,11.1222,11.1397,634200.0
2005-08-22 10:00:00,25.49,25.54,25.46,25.49,550900.0,11.1397,11.1616,11.1266,11.1397,550900.0
2005-08-22 10:05:00,25.49,25.51,25.44,25.46,507300.0,11.1397,11.1485,11.1179,11.1266,507300.0
2005-08-22 10:10:00,25.45,25.46,25.37,25.43,883300.0,11.1222,11.1266,11.0873,11.1135,883300.0
2005-08-22 10:15:00,25.43,25.45,25.33,25.38,618200.0,11.1135,11.1222,11.0698,11.0917,618200.0
2005-08-22 10:20:00,25.38,25.45,25.38,25.4,458500.0,11.0917,11.1222,11.0917,11.1004,458500.0
2005-08-22 10:25:00,25.4,25.43,25.37,25.42,376200.0,11.1004,11.1135,11.0873,11.1091,376200.0
2005-08-22 10:30:00,25.41,25.49,25.41,25.47,465900.0,11.1048,11.1397,11.1048,11.131,465900.0
2005-08-22 10:35:00,25.47,25.59,25.47,25.59,416200.0,11.131,11.1834,11.131,11.1834,416200.0
2005-08-22 10:40:00,25.58,25.62,25.55,25.55,520100.0,11.1791,11.1965,11.1659,11.1659,520100.0
2005-08-22 10:45:00,25.55,25.58,25.53,25.57,249500.0,11.1659,11.1791,11.1572,11.1747,249500.0
2005-08-22 10:50:00,25.57,25.58,25.53,25.55,309200.0,11.1747,11.1791,11.1572,11.1659,309200.0
2005-08-22 10:55:00,25.55,25.58,25.53,25.55,290800.0,11.1659,11.1791,11.1572,11.1659,290800.0
2005-08-22 11:00:00,25.54,25.55,25.51,25.55,400700.0,11.1616,11.1659,11.1485,11.1659,400700.0
2005-08-22 11:05:00,25.56,25.59,25.55,25.57,246600.0,11.1703,11.1834,11.1659,11.1747,246600.0
2005-08-22 11:10:00,25.57,25.63,25.5,25.6,294000.0,11.1747,11.2009,11.1441,11.1878,294000.0
2005-08-22 11:15:00,25.6,25.65,25.58,25.64,237500.0,11.1878,11.2096,11.1791,11.2053,237500.0
2005-08-22 11:20:00,25.63,25.71,25.63,25.69,250400.0,11.2009,11.2359,11.2009,11.2271,250400.0
2005-08-22 11:25:00,25.68,25.7,25.66,25.67,237900.0,11.2228,11.2315,11.214,11.2184,237900.0
2005-08-22 11:30:00,25.67,25.68,25.64,25.66,714800.0,11.2184,11.2228,11.2053,11.214,714800.0
2005-08-22 11:35:00,25.66,25.68,25.64,25.65,210900.0,11.214,11.2228,11.2053,11.2096,210900.0
2005-08-22 11:40:00,25.65,25.65,25.57,25.57,299900.0,11.2096,11.2096,11.1747,11.1747,299900.0
2005-08-22 11:45:00,25.57,25.61,25.57,25.6,128100.0,11.1747,11.1922,11.1747,11.1878,128100.0
2005-08-22 11:50:00,25.61,25.63,25.53,25.55,280900.0,11.1922,11.2009,11.1572,11.1659,280900.0
2005-08-22 11:55:00,25.53,25.64,25.53,25.62,222800.0,11.1572,11.2053,11.1572,11.1965,222800.0
2005-08-22 12:00:00,25.62,25.63,25.51,25.52,342500.0,11.1965,11.2009,11.1485,11.1528,342500.0
2005-08-22 12:05:00,25.52,25.55,25.51,25.53,263500.0,11.1528,11.1659,11.1485,11.1572,263500.0
2005-08-22 12:10:00,25.53,25.55,25.5,25.5,160400.0,11.1572,11.1659,11.1441,11.1441,160400.0
2005-08-22 12:15:00,25.5,25.54,25.5,25.53,181000.0,11.1441,11.1616,11.1441,11.1572,181000.0
2005-08-22 12:20:00,25.52,25.52,25.48,25.48,149900.0,11.1528,11.1528,11.1354,11.1354,149900.0
2005-08-22 12:25:00,25.48,25.48,25.43,25.44,165100.0,11.1354,11.1354,11.1135,11.1179,165100.0
2005-08-22 12:30:00,25.44,25.49,25.43,25.47,227100.0,11.1179,11.1397,11.1135,11.131,227100.0
2005-08-22 12:35:00,25.47,25.49,25.38,25.42,311500.0,11.131,11.1397,11.0917,11.1091,311500.0
2005-08-22 12:40:00,25.42,25.42,25.37,25.39,178800.0,11.1091,11.1091,11.0873,11.096,178800.0
2005-08-22 12:45:00,25.38,25.42,25.38,25.38,297800.0,11.0917,11.1091,11.0917,11.0917,297800.0
2005-08-22 12:50:00,25.39,25.48,25.39,25.47,203600.0,11.096,11.1354,11.096,11.131,203600.0
2005-08-22 12:55:00,25.47,25.48,25.41,25.43,173700.0,11.131,11.1354,11.1048,11.1135,173700.0
2005-08-22 13:00:00,25.42,25.47,25.42,25.45,121700.0,11.1091,11.131,11.1091,11.1222,121700.0
2005-08-22 13:05:00,25.45,25.46,25.41,25.42,125600.0,11.1222,11.1266,11.1048,11.1091,125600.0
2005-08-22 13:10:00,25.42,25.42,25.38,25.4,271100.0,11.1091,11.1091,11.0917,11.1004,271100.0
2005-08-22 13:15:00,25.4,25.43,25.36,25.4,245200.0,11.1004,11.1135,11.0829,11.1004,245200.0
2005-08-22 13:20:00,25.4,25.42,25.39,25.39,239600.0,11.1004,11.1091,11.096,11.096,239600.0
2005-08-22 13:25:00,25.39,25.44,25.37,25.43,206500.0,11.096,11.1179,11.0873,11.1135,206500.0
2005-08-22 13:30:00,25.44,25.49,25.43,25.48,183000.0,11.1179,11.1397,11.1135,11.1354,183000.0
2005-08-22 13:35:00,25.49,25.52,25.47,25.5,94900.0,11.1397,11.1528,11.131,11.1441,94900.0
2005-08-22 13:40:00,25.51,25.51,25.49,25.5,93400.0,11.1485,11.1485,11.1397,11.1441,93400.0
2005-08-22 13:45:00,25.5,25.53,25.5,25.5,109300.0,11.1441,11.1572,11.1441,11.1441,109300.0
2005-08-22 13:50:00,25.5,25.51,25.44,25.48,164100.0,11.1441,11.1485,11.1179,11.1354,164100.0
2005-08-22 13:55:00,25.48,25.5,25.44,25.46,193900.0,11.1354,11.1441,11.1179,11.1266,193900.0
2005-08-22 14:00:00,25.45,25.46,25.41,25.44,224000.0,11.1222,11.1266,11.1048,11.1179,224000.0
2005-08-22 14:05:00,25.44,25.49,25.44,25.48,148300.0,11.1179,11.1397,11.1179,11.1354,148300.0
2005-08-22 14:10:00,25.48,25.49,25.43,25.45,160700.0,11.1354,11.1397,11.1135,11.1222,160700.0
2005-08-22 14:15:00,25.46,25.49,25.45,25.49,111400.0,11.1266,11.1397,11.1222,11.1397,111400.0
2005-08-22 14:20:00,25.48,25.54,25.48,25.5,231600.0,11.1354,11.1616,11.1354,11.1441,231600.0
2005-08-22 14:25:00,25.5,25.51,25.44,25.46,185200.0,11.1441,11.1485,11.1179,11.1266,185200.0
2005-08-22 14:30:00,25.45,25.48,25.4,25.42,238400.0,11.1222,11.1354,11.1004,11.1091,238400.0
2005-08-22 14:35:00,25.42,25.45,25.4,25.41,213800.0,11.1091,11.1222,11.1004,11.1048,213800.0
2005-08-22 14:40:00,25.41,25.43,25.39,25.39,195700.0,11.1048,11.1135,11.096,11.096,195700.0
2005-08-22 14:45:00,25.39,25.43,24.08,25.38,188700.0,11.096,11.1135,10.5235,11.0917,188700.0
2005-08-22 14:50:00,25.39,25.39,25.38,25.38,196900.0,11.096,11.096,11.0917,11.0917,196900.0
2005-08-22 14:55:00,25.39,25.39,25.35,25.37,279800.0,11.096,11.096,11.0785,11.0873,279800.0
2005-08-22 15:00:00,25.37,25.42,25.35,25.37,294200.0,11.0873,11.1091,11.0785,11.0873,294200.0
2005-08-22 15:05:00,25.37,25.41,25.36,25.38,306200.0,11.0873,11.1048,11.0829,11.0917,306200.0
2005-08-22 15:10:00,25.37,25.42,25.36,25.41,255500.0,11.0873,11.1091,11.0829,11.1048,255500.0
2005-08-22 15:15:00,25.41,25.42,25.36,25.38,313200.0,11.1048,11.1091,11.0829,11.0917,313200.0
2005-08-22 15:20:00,25.38,25.41,25.38,25.4,208000.0,11.0917,11.1048,11.0917,11.1004,208000.0
2005-08-22 15:25:00,25.4,25.42,25.39,25.42,377100.0,11.1004,11.1091,11.096,11.1091,377100.0
2005-08-22 15:30:00,25.41,25.45,25.4,25.43,318100.0,11.1048,11.1222,11.1004,11.1135,318100.0
2005-08-22 15:35:00,25.44,25.46,25.41,25.41,299500.0,11.1179,11.1266,11.1048,11.1048,299500.0
2005-08-22 15:40:00,25.41,25.46,25.39,25.44,371300.0,11.1048,11.1266,11.096,11.1179,371300.0
2005-08-22 15:45:00,25.43,25.44,25.39,25.39,309800.0,11.1135,11.1179,11.096,11.096,309800.0
2005-08-22 15:50:00,25.39,25.42,25.36,25.4,514000.0,11.096,11.1091,11.0829,11.1004,514000.0
2005-08-22 15:55:00,25.4,25.41,25.34,25.39,1089600.0,11.1004,11.1048,11.0742,11.096,1089600.0
2005-08-23 09:30:00,25.26,25.42,25.25,25.31,1057300.0,11.0392,11.1091,11.0348,11.0611,1057300.0
2005-08-23 09:35:00,25.3,25.32,25.25,25.25,297500.0,11.0567,11.0654,11.0348,11.0348,297500.0
2005-08-23 09:40:00,25.25,25.27,25.18,25.24,402000.0,11.0348,11.0436,11.0042,11.0305,402000.0
2005-08-23 09:45:00,25.24,25.32,25.22,25.3,404600.0,11.0305,11.0654,11.0217,11.0567,404600.0
2005-08-23 09:50:00,25.3,25.3,25.23,25.27,371300.0,11.0567,11.0567,11.0261,11.0436,371300.0
2005-08-23 09:55:00,25.27,25.29,25.21,25.21,241700.0,11.0436,11.0523,11.0174,11.0174,241700.0
2005-08-23 10:00:00,25.21,25.23,25.18,25.23,304900.0,11.0174,11.0261,11.0042,11.0261,304900.0
2005-08-23 10:05:00,25.22,25.25,25.21,25.24,250300.0,11.0217,11.0348,11.0174,11.0305,250300.0
2005-08-23 10:10:00,25.23,25.24,25.2,25.23,265500.0,11.0261,11.0305,11.013,11.0261,265500.0
2005-08-23 10:15:00,25.23,25.24,25.21,25.24,249400.0,11.0261,11.0305,11.0174,11.0305,249400.0
2005-08-23 10:20:00,25.23,25.24,25.18,25.23,354600.0,11.0261,11.0305,11.0042,11.0261,354600.0
2005-08-23 10:25:00,25.23,25.25,25.22,25.24,377900.0,11.0261,11.0348,11.0217,11.0305,377900.0
2005-08-23 10:30:00,25.24,25.27,25.24,25.25,442800.0,11.0305,11.0436,11.0305,11.0348,442800.0
2005-08-23 10:35:00,25.25,25.27,25.24,25.27,494900.0,11.0348,11.0436,11.0305,11.0436,494900.0
2005-08-23 10:40:00,25.27,25.27,25.23,25.25,412600.0,11.0436,11.0436,11.0261,11.0348,412600.0
2005-08-23 10:45:00,25.26,25.27,25.24,25.26,284900.0,11.0392,11.0436,11.0305,11.0392,284900.0
2005-08-23 10:50:00,25.25,25.26,25.21,25.22,300300.0,11.0348,11.0392,11.0174,11.0217,300300.0
2005-08-23 10:55:00,25.22,25.24,25.21,25.23,207900.0,11.0217,11.0305,11.0174,11.0261,207900.0
2005-08-23 11:00:00,25.23,25.24,25.2,25.21,284100.0,11.0261,11.0305,11.013,11.0174,284100.0
2005-08-23 11:05:00,25.21,25.21,25.18,25.19,306700.0,11.0174,11.0174,11.0042,11.0086,306700.0
2005-08-23 11:10:00,25.19,25.21,25.18,25.18,194800.0,11.0086,11.0174,11.0042,11.0042,194800.0
2005-08-23 11:15:00,25.19,25.2,25.16,25.18,224500.0,11.0086,11.013,10.9955,11.0042,224500.0
2005-08-23 11:20:00,25.17,25.21,25.17,25.18,267500.0,10.9999,11.0174,10.9999,11.0042,267500.0
2005-08-23 11:25:00,25.18,25.19,25.16,25.16,281300.0,11.0042,11.0086,10.9955,10.9955,281300.0
2005-08-23 11:30:00,25.16,25.18,25.14,25.15,397800.0,10.9955,11.0042,10.9868,10.9911,397800.0
2005-08-23 11:35:00,25.14,25.15,25.09,25.14,442900.0,10.9868,10.9911,10.9649,10.9868,442900.0
2005-08-23 11:40:00,25.13,25.18,25.13,25.15,318900.0,10.9824,11.0042,10.9824,10.9911,318900.0
2005-08-23 11:45:00,25.14,25.18,25.14,25.17,405800.0,10.9868,11.0042,10.9868,10.9999,405800.0
2005-08-23 11:50:00,25.18,25.24,25.16,25.23,319800.0,11.0042,11.0305,10.9955,11.0261,319800.0
2005-08-23 11:55:00,25.24,25.24,25.18,25.19,173000.0,11.0305,11.0305,11.0042,11.0086,173000.0
2005-08-23 12:00:00,25.19,25.2,25.14,25.16,335800.0,11.0086,11.013,10.9868,10.9955,335800.0
2005-08-23 12:05:00,25.16,25.19,25.15,25.19,118200.0,10.9955,11.0086,10.9911,11.0086,118200.0
2005-08-23 12:10:00,25.19,25.21,25.18,25.2,129700.0,11.0086,11.0174,11.0042,11.013,129700.0
2005-08-23 12:15:00,25.2,25.2,25.17,25.18,115700.0,11.013,11.013,10.9999,11.0042,115700.0
2005-08-23 12:20:00,25.19,25.19,25.17,25.17,149800.0,11.0086,11.0086,10.9999,10.9999,149800.0
2005-08-23 12:25:00,25.17,25.18,25.16,25.18,311800.0,10.9999,11.0042,10.9955,11.0042,311800.0
2005-08-23 12:30:00,25.17,25.19,25.15,25.16,471700.0,10.9999,11.0086,10.9911,10.9955,471700.0
2005-08-23 12:35:00,25.16,25.18,25.16,25.17,92700.0,10.9955,11.0042,10.9955,10.9999,92700.0
2005-08-23 12:40:00,25.17,25.18,25.14,25.15,177000.0,10.9999,11.0042,10.9868,10.9911,177000.0
2005-08-23 12:45:00,25.14,25.17,25.14,25.15,124000.0,10.9868,10.9999,10.9868,10.9911,124000.0
2005-08-23 12:50:00,25.16,25.17,25.14,25.15,134900.0,10.9955,10.9999,10.9868,10.9911,134900.0
2005-08-23 12:55:00,25.15,25.16,25.13,25.15,324400.0,10.9911,10.9955,10.9824,10.9911,324400.0
2005-08-23 13:00:00,25.15,25.15,25.12,25.13,128100.0,10.9911,10.9911,10.978,10.9824,128100.0
2005-08-23 13:05:00,25.14,25.16,25.12,25.15,222900.0,10.9868,10.9955,10.978,10.9911,222900.0
2005-08-23 13:10:00,25.15,25.16,25.13,25.15,327500.0,10.9911,10.9955,10.9824,10.9911,327500.0
2005-08-23 13:15:00,25.15,25.15,25.1,25.11,180200.0,10.9911,10.9911,10.9693,10.9737,180200.0
2005-08-23 13:20:00,25.11,25.12,25.08,25.1,259100.0,10.9737,10.978,10.9605,10.9693,259100.0
2005-08-23 13:25:00,25.09,25.13,25.09,25.13,139400.0,10.9649,10.9824,10.9649,10.9824,139400.0
2005-08-23 13:30:00,25.12,25.14,25.11,25.13,99600.0,10.978,10.9868,10.9737,10.9824,99600.0
2005-08-23 13:35:00,25.14,25.16,25.12,25.14,127800.0,10.9868,10.9955,10.978,10.9868,127800.0
2005-08-23 13:40:00,25.13,25.16,25.12,25.14,219000.0,10.9824,10.9955,10.978,10.9868,219000.0
2005-08-23 13:45:00,25.15,25.15,25.11,25.14,182200.0,10.9911,10.9911,10.9737,10.9868,182200.0
2005-08-23 13:50:00,25.14,25.15,25.11,25.12,168400.0,10.9868,10.9911,10.9737,10.978,168400.0
2005-08-23 13:55:00,25.12,25.13,25.11,25.11,118100.0,10.978,10.9824,10.9737,10.9737,118100.0
2005-08-23 14:00:00,25.12,25.12,25.1,25.1,220900.0,10.978,10.978,10.9693,10.9693,220900.0
2005-08-23 14:05:00,25.11,25.11,25.09,25.11,208000.0,10.9737,10.9737,10.9649,10.9737,208000.0
2005-08-23 14:10:00,25.11,25.12,25.07,25.08,319100.0,10.9737,10.978,10.9562,10.9605,319100.0
2005-08-23 14:15:00,25.09,25.12,25.07,25.12,318100.0,10.9649,10.978,10.9562,10.978,318100.0
2005-08-23 14:20:00,25.11,25.2,25.11,25.15,497600.0,10.9737,11.013,10.9737,10.9911,497600.0
2005-08-23 14:25:00,25.15,25.17,25.11,25.11,222300.0,10.9911,10.9999,10.9737,10.9737,222300.0
2005-08-23 14:30:00,25.12,25.2,25.1,25.11,140600.0,10.978,11.013,10.9693,10.9737,140600.0
2005-08-23 14:35:00,25.12,25.15,25.11,25.13,393700.0,10.978,10.9911,10.9737,10.9824,393700.0
2005-08-23 14:40:00,25.14,25.16,25.13,25.15,322600.0,10.9868,10.9955,10.9824,10.9911,322600.0
2005-08-23 14:45:00,25.15,25.19,25.15,25.16,194900.0,10.9911,11.0086,10.9911,10.9955,194900.0
2005-08-23 14:50:00,25.15,25.16,25.13,25.16,298900.0,10.9911,10.9955,10.9824,10.9955,298900.0
2005-08-23 14:55:00,25.16,25.21,25.15,25.2,567600.0,10.9955,11.0174,10.9911,11.013,567600.0
2005-08-23 15:00:00,25.2,25.2,25.16,25.16,351600.0,11.013,11.013,10.9955,10.9955,351600.0
2005-08-23 15:05:00,25.17,25.17,25.14,25.15,387600.0,10.9999,10.9999,10.9868,10.9911,387600.0
2005-08-23 15:10:00,25.16,25.17,25.15,25.16,184000.0,10.9955,10.9999,10.9911,10.9955,184000.0
2005-08-23 15:15:00,25.17,25.17,25.13,25.14,390900.0,10.9999,10.9999,10.9824,10.9868,390900.0
2005-08-23 15:20:00,25.14,25.16,25.13,25.15,309800.0,10.9868,10.9955,10.9824,10.9911,309800.0
2005-08-23 15:25:00,25.15,25.15,25.11,25.13,473300.0,10.9911,10.9911,10.9737,10.9824,473300.0
2005-08-23 15:30:00,25.13,25.15,25.12,25.14,489500.0,10.9824,10.9911,10.978,10.9868,489500.0
2005-08-23 15:35:00,25.14,25.16,25.13,25.15,263100.0,10.9868,10.9955,10.9824,10.9911,263100.0
2005-08-23 15:40:00,25.14,25.15,25.11,25.12,470100.0,10.9868,10.9911,10.9737,10.978,470100.0
2005-08-23 15:45:00,25.13,25.13,25.1,25.11,282900.0,10.9824,10.9824,10.9693,10.9737,282900.0
2005-08-23 15:50:00,25.11,25.12,25.1,25.1,353100.0,10.9737,10.978,10.9693,10.9693,353100.0
2005-08-23 15:55:00,25.1,25.12,25.08,25.1,609700.0,10.9693,10.978,10.9605,10.9693,609700.0
2005-08-24 09:30:00,25.09,25.19,25.08,25.09,945400.0,10.9649,11.0086,10.9605,10.9649,945400.0
2005-08-24 09:35:00,25.1,25.1,25.07,25.09,307300.0,10.9693,10.9693,10.9562,10.9649,307300.0
2005-08-24 09:40:00,25.08,25.1,25.08,25.1,268900.0,10.9605,10.9693,10.9605,10.9693,268900.0
2005-08-24 09:45:00,25.09,25.13,25.09,25.11,338200.0,10.9649,10.9824,10.9649,10.9737,338200.0
2005-08-24 09:50:00,25.12,25.36,25.11,25.31,707200.0,10.978,11.0829,10.9737,11.0611,707200.0
2005-08-24 09:55:00,25.31,25.33,25.23,25.28,686300.0,11.0611,11.0698,11.0261,11.0479,686300.0
2005-08-24 10:00:00,25.28,25.31,25.25,25.26,289300.0,11.0479,11.0611,11.0348,11.0392,289300.0
2005-08-24 10:05:00,25.26,25.38,25.26,25.35,645600.0,11.0392,11.0917,11.0392,11.0785,645600.0
2005-08-24 10:10:00,25.35,25.38,25.29,25.29,371200.0,11.0785,11.0917,11.0523,11.0523,371200.0
2005-08-24 10:15:00,25.3,25.32,25.27,25.3,331500.0,11.0567,11.0654,11.0436,11.0567,331500.0
2005-08-24 10:20:00,25.3,25.3,25.25,25.27,195300.0,11.0567,11.0567,11.0348,11.0436,195300.0
2005-08-24 10:25:00,25.26,25.33,25.26,25.32,132300.0,11.0392,11.0698,11.0392,11.0654,132300.0
2005-08-24 10:30:00,25.32,25.36,25.3,25.35,402700.0,11.0654,11.0829,11.0567,11.0785,402700.0
2005-08-24 10:35:00,25.35,25.39,25.34,25.37,1218500.0,11.0785,11.096,11.0742,11.0873,1218500.0
2005-08-24 10:40:00,25.37,25.38,25.33,25.35,271900.0,11.0873,11.0917,11.0698,11.0785,271900.0
2005-08-24 10:45:00,25.35,25.39,25.35,25.37,344700.0,11.0785,11.096,11.0785,11.0873,344700.0
2005-08-24 10:50:00,25.38,25.38,25.35,25.35,237600.0,11.0917,11.0917,11.0785,11.0785,237600.0
2005-08-24 10:55:00,25.35,25.38,25.34,25.37,329200.0,11.0785,11.0917,11.0742,11.0873,329200.0
2005-08-24 11:00:00,25.36,25.38,25.35,25.36,344200.0,11.0829,11.0917,11.0785,11.0829,344200.0
2005-08-24 11:05:00,25.36,25.37,25.31,25.33,339500.0,11.0829,11.0873,11.0611,11.0698,339500.0
2005-08-24 11:10:00,25.32,25.35,25.3,25.34,224000.0,11.0654,11.0785,11.0567,11.0742,224000.0
2005-08-24 11:15:00,25.33,25.34,25.3,25.32,270600.0,11.0698,11.0742,11.0567,11.0654,270600.0
2005-08-24 11:20:00,25.32,25.36,25.32,25.35,169600.0,11.0654,11.0829,11.0654,11.0785,169600.0
2005-08-24 11:25:00,25.36,25.37,25.34,25.37,229200.0,11.0829,11.0873,11.0742,11.0873,229200.0
2005-08-24 11:30:00,25.36,25.38,25.36,25.37,226900.0,11.0829,11.0917,11.0829,11.0873,226900.0
2005-08-24 11:35:00,25.37,25.37,25.35,25.36,139500.0,11.0873,11.0873,11.0785,11.0829,139500.0
2005-08-24 11:40:00,25.37,25.37,25.35,25.36,169600.0,11.0873,11.0873,11.0785,11.0829,169600.0
2005-08-24 11:45:00,25.35,25.36,25.35,25.36,86600.0,11.0785,11.0829,11.0785,11.0829,86600.0
2005-08-24 11:50:00,25.35,25.38,25.35,25.37,178700.0,11.0785,11.0917,11.0785,11.0873,178700.0
2005-08-24 11:55:00,25.37,25.4,25.35,25.35,279900.0,11.0873,11.1004,11.0785,11.0785,279900.0
2005-08-24 12:00:00,25.35,25.38,25.35,25.36,148600.0,11.0785,11.0917,11.0785,11.0829,148600.0
2005-08-24 12:05:00,25.36,25.38,25.35,25.37,89300.0,11.0829,11.0917,11.0785,11.0873,89300.0
2005-08-24 12:10:00,25.37,25.4,25.36,25.4,268200.0,11.0873,11.1004,11.0829,11.1004,268200.0
2005-08-24 12:15:00,25.4,25.4,25.37,25.38,159700.0,11.1004,11.1004,11.0873,11.0917,159700.0
2005-08-24 12:20:00,25.38,25.4,25.38,25.38,295900.0,11.0917,11.1004,11.0917,11.0917,295900.0
2005-08-24 12:25:00,25.38,25.44,25.37,25.42,254300.0,11.0917,11.1179,11.0873,11.1091,254300.0
2005-08-24 12:30:00,25.42,25.43,25.38,25.39,93800.0,11.1091,11.1135,11.0917,11.096,93800.0
2005-08-24 12:35:00,25.39,25.43,25.39,25.42,212500.0,11.096,11.1135,11.096,11.1091,212500.0
2005-08-24 12:40:00,25.42,25.44,25.42,25.43,137300.0,11.1091,11.1179,11.1091,11.1135,137300.0
2005-08-24 12:45:00,25.43,25.44,25.41,25.42,151300.0,11.1135,11.1179,11.1048,11.1091,151300.0
2005-08-24 12:50:00,25.41,25.44,25.4,25.44,212200.0,11.1048,11.1179,11.1004,11.1179,212200.0
2005-08-24 12:55:00,25.44,25.44,25.38,25.38,217200.0,11.1179,11.1179,11.0917,11.0917,217200.0
2005-08-24 13:00:00,25.4,25.41,25.38,25.38,197900.0,11.1004,11.1048,11.0917,11.0917,197900.0
2005-08-24 13:05:00,25.38,25.39,25.37,25.38,182500.0,11.0917,11.096,11.0873,11.0917,182500.0
2005-08-24 13:10:00,25.38,25.4,25.38,25.38,140100.0,11.0917,11.1004,11.0917,11.0917,140100.0
2005-08-24 13:15:00,25.39,25.41,25.38,25.4,399500.0,11.096,11.1048,11.0917,11.1004,399500.0
2005-08-24 13:20:00,25.4,25.41,25.39,25.4,268800.0,11.1004,11.1048,11.096,11.1004,268800.0
2005-08-24 13:25:00,25.4,25.41,25.4,25.4,122300.0,11.1004,11.1048,11.1004,11.1004,122300.0
2005-08-24 13:30:00,25.4,25.43,25.4,25.42,127800.0,11.1004,11.1135,11.1004,11.1091,127800.0
2005-08-24 13:35:00,25.41,25.43,25.41,25.43,134100.0,11.1048,11.1135,11.1048,11.1135,134100.0
2005-08-24 13:40:00,25.42,25.44,25.41,25.43,262900.0,11.1091,11.1179,11.1048,11.1135,262900.0
2005-08-24 13:45:00,25.43,25.44,25.41,25.42,163200.0,11.1135,11.1179,11.1048,11.1091,163200.0
2005-08-24 13:50:00,25.43,25.43,25.39,25.39,245800.0,11.1135,11.1135,11.096,11.096,245800.0
2005-08-24 13:55:00,25.39,25.4,25.38,25.39,217000.0,11.096,11.1004,11.0917,11.096,217000.0
2005-08-24 14:00:00,25.4,25.41,25.38,25.4,137700.0,11.1004,11.1048,11.0917,11.1004,137700.0
2005-08-24 14:05:00,25.41,25.43,25.4,25.43,156100.0,11.1048,11.1135,11.1004,11.1135,156100.0
2005-08-24 14:10:00,25.43,25.43,25.42,25.42,101600.0,11.1135,11.1135,11.1091,11.1091,101600.0
2005-08-24 14:15:00,25.42,25.45,25.42,25.44,373400.0,11.1091,11.1222,11.1091,11.1179,373400.0
2005-08-24 14:20:00,25.45,25.46,25.37,25.39,378800.0,11.1222,11.1266,11.0873,11.096,378800.0
2005-08-24 14:25:00,25.38,25.4,25.36,25.38,206900.0,11.0917,11.1004,11.0829,11.0917,206900.0
2005-08-24 14:30:00,25.37,25.38,25.35,25.36,377600.0,11.0873,11.0917,11.0785,11.0829,377600.0
2005-08-24 14:35:00,25.36,25.37,25.3,25.32,293900.0,11.0829,11.0873,11.0567,11.0654,293900.0
2005-08-24 14:40:00,25.31,25.31,25.25,25.31,353100.0,11.0611,11.0611,11.0348,11.0611,353100.0
2005-08-24 14:45:00,25.31,25.31,25.25,25.27,404500.0,11.0611,11.0611,11.0348,11.0436,404500.0
2005-08-24 14:50:00,25.25,25.28,25.25,25.26,313400.0,11.0348,11.0479,11.0348,11.0392,313400.0
2005-08-24 14:55:00,25.27,25.27,25.21,25.25,431300.0,11.0436,11.0436,11.0174,11.0348,431300.0
2005-08-24 15:00:00,25.25,25.26,25.16,25.23,646900.0,11.0348,11.0392,10.9955,11.0261,646900.0
2005-08-24 15:05:00,25.23,25.24,25.2,25.2,203100.0,11.0261,11.0305,11.013,11.013,203100.0
2005-08-24 15:10:00,25.2,25.21,25.12,25.13,493900.0,11.013,11.0174,10.978,10.9824,493900.0
2005-08-24 15:15:00,25.13,25.19,25.12,25.19,423400.0,10.9824,11.0086,10.978,11.0086,423400.0
2005-08-24 15:20:00,25.2,25.22,25.15,25.17,311000.0,11.013,11.0217,10.9911,10.9999,311000.0
2005-08-24 15:25:00,25.17,25.17,25.12,25.13,301300.0,10.9999,10.9999,10.978,10.9824,301300.0
2005-08-24 15:30:00,25.13,25.14,25.11,25.12,323700.0,10.9824,10.9868,10.9737,10.978,323700.0
2005-08-24 15:35:00,25.12,25.17,25.12,25.16,273200.0,10.978,10.9999,10.978,10.9955,273200.0
2005-08-24 15:40:00,25.16,25.17,25.1,25.11,353100.0,10.9955,10.9999,10.9693,10.9737,353100.0
2005-08-24 15:45:00,25.11,25.13,25.08,25.09,508700.0,10.9737,10.9824,10.9605,10.9649,508700.0
2005-08-24 15:50:00,25.1,25.1,25.07,25.08,524100.0,10.9693,10.9693,10.9562,10.9605,524100.0
2005-08-24 15:55:00,25.07,25.12,25.07,25.07,552300.0,10.9562,10.978,10.9562,10.9562,552300.0
2005-08-25 09:30:00,25.06,25.13,25.06,25.11,786500.0,10.9518,10.9824,10.9518,10.9737,786500.0
2005-08-25 09:35:00,25.11,25.19,25.09,25.15,381200.0,10.9737,11.0086,10.9649,10.9911,381200.0
2005-08-25 09:40:00,25.15,25.18,25.12,25.17,571500.0,10.9911,11.0042,10.978,10.9999,571500.0
2005-08-25 09:45:00,25.17,25.19,25.12,25.14,868300.0,10.9999,11.0086,10.978,10.9868,868300.0
2005-08-25 09:50:00,25.14,25.15,25.08,25.13,473700.0,10.9868,10.9911,10.9605,10.9824,473700.0
2005-08-25 09:55:00,25.12,25.14,25.09,25.12,198000.0,10.978,10.9868,10.9649,10.978,198000.0
2005-08-25 10:00:00,25.11,25.19,25.11,25.18,236400.0,10.9737,11.0086,10.9737,11.0042,236400.0
2005-08-25 10:05:00,25.18,25.18,25.15,25.16,288600.0,11.0042,11.0042,10.9911,10.9955,288600.0
2005-08-25 10:10:00,25.16,25.18,25.15,25.16,130900.0,10.9955,11.0042,10.9911,10.9955,130900.0
2005-08-25 10:15:00,25.17,25.18,25.13,25.17,178000.0,10.9999,11.0042,10.9824,10.9999,178000.0
2005-08-25 10:20:00,25.17,25.17,25.13,25.13,162400.0,10.9999,10.9999,10.9824,10.9824,162400.0
2005-08-25 10:25:00,25.13,25.14,25.12,25.13,138900.0,10.9824,10.9868,10.978,10.9824,138900.0
2005-08-25 10:30:00,25.13,25.14,25.1,25.11,188400.0,10.9824,10.9868,10.9693,10.9737,188400.0
2005-08-25 10:35:00,25.12,25.13,25.11,25.12,120200.0,10.978,10.9824,10.9737,10.978,120200.0
2005-08-25 10:40:00,25.12,25.15,25.11,25.13,199000.0,10.978,10.9911,10.9737,10.9824,199000.0
2005-08-25 10:45:00,25.14,25.15,25.12,25.12,213100.0,10.9868,10.9911,10.978,10.978,213100.0
2005-08-25 10:50:00,25.12,25.13,25.11,25.12,76900.0,10.978,10.9824,10.9737,10.978,76900.0
2005-08-25 10:55:00,25.12,25.13,25.11,25.12,104600.0,10.978,10.9824,10.9737,10.978,104600.0
2005-08-25 11:00:00,25.12,25.13,25.11,25.13,133600.0,10.978,10.9824,10.9737,10.9824,133600.0
2005-08-25 11:05:00,25.12,25.13,25.11,25.13,111900.0,10.978,10.9824,10.9737,10.9824,111900.0
2005-08-25 11:10:00,25.13,25.13,25.1,25.11,177600.0,10.9824,10.9824,10.9693,10.9737,177600.0
2005-08-25 11:15:00,25.12,25.12,25.1,25.1,162000.0,10.978,10.978,10.9693,10.9693,162000.0
2005-08-25 11:20:00,25.1,25.11,25.08,25.09,147300.0,10.9693,10.9737,10.9605,10.9649,147300.0
2005-08-25 11:25:00,25.09,25.1,25.07,25.08,204400.0,10.9649,10.9693,10.9562,10.9605,204400.0
2005-08-25 11:30:00,25.08,25.11,25.04,25.04,341400.0,10.9605,10.9737,10.9431,10.9431,341400.0
2005-08-25 11:35:00,25.04,25.05,25.02,25.05,294400.0,10.9431,10.9474,10.9343,10.9474,294400.0
2005-08-25 11:40:00,25.06,25.06,25.02,25.05,326100.0,10.9518,10.9518,10.9343,10.9474,326100.0
2005-08-25 11:45:00,25.05,25.06,25.04,25.05,107200.0,10.9474,10.9518,10.9431,10.9474,107200.0
2005-08-25 11:50:00,25.05,25.05,25.03,25.03,96200.0,10.9474,10.9474,10.9387,10.9387,96200.0
2005-08-25 11:55:00,25.03,25.05,25.03,25.04,139300.0,10.9387,10.9474,10.9387,10.9431,139300.0
2005-08-25 12:00:00,25.05,25.05,25.03,25.04,78300.0,10.9474,10.9474,10.9387,10.9431,78300.0
2005-08-25 12:05:00,25.04,25.05,25.04,25.05,151600.0,10.9431,10.9474,10.9431,10.9474,151600.0
2005-08-25 12:10:00,25.05,25.06,25.03,25.05,181800.0,10.9474,10.9518,10.9387,10.9474,181800.0
2005-08-25 12:15:00,25.05,25.05,25.0,25.02,288100.0,10.9474,10.9474,10.9256,10.9343,288100.0
2005-08-25 12:20:00,25.01,25.04,24.96,24.97,1082400.0,10.93,10.9431,10.9081,10.9125,1082400.0
2005-08-25 12:25:00,24.98,25.01,24.95,25.0,205100.0,10.9168,10.93,10.9037,10.9256,205100.0
2005-08-25 12:30:00,25.0,25.02,24.98,25.01,233000.0,10.9256,10.9343,10.9168,10.93,233000.0
2005-08-25 12:35:00,25.02,25.02,24.95,24.99,325400.0,10.9343,10.9343,10.9037,10.9212,325400.0
2005-08-25 12:40:00,24.99,25.0,24.98,25.0,174000.0,10.9212,10.9256,10.9168,10.9256,174000.0
2005-08-25 12:45:00,25.0,25.02,24.99,25.0,84500.0,10.9256,10.9343,10.9212,10.9256,84500.0
2005-08-25 12:50:00,25.0,25.02,24.99,25.01,64300.0,10.9256,10.9343,10.9212,10.93,64300.0
2005-08-25 12:55:00,25.01,25.01,24.99,24.99,92600.0,10.93,10.93,10.9212,10.9212,92600.0
2005-08-25 13:00:00,25.0,25.02,24.99,25.0,109300.0,10.9256,10.9343,10.9212,10.9256,109300.0
2005-08-25 13:05:00,25.01,25.02,24.98,24.98,331300.0,10.93,10.9343,10.9168,10.9168,331300.0
2005-08-25 13:10:00,24.99,25.0,24.97,24.98,133100.0,10.9212,10.9256,10.9125,10.9168,133100.0
2005-08-25 13:15:00,24.97,25.02,24.97,24.99,233300.0,10.9125,10.9343,10.9125,10.9212,233300.0
2005-08-25 13:20:00,24.99,25.01,24.99,25.01,72900.0,10.9212,10.93,10.9212,10.93,72900.0
2005-08-25 13:25:00,25.0,25.03,24.99,24.99,174400.0,10.9256,10.9387,10.9212,10.9212,174400.0
2005-08-25 13:30:00,24.99,25.01,24.98,25.0,169700.0,10.9212,10.93,10.9168,10.9256,169700.0
2005-08-25 13:35:00,25.0,25.0,24.96,24.97,148400.0,10.9256,10.9256,10.9081,10.9125,148400.0
2005-08-25 13:40:00,24.97,25.01,24.97,24.99,163600.0,10.9125,10.93,10.9125,10.9212,163600.0
2005-08-25 13:45:00,24.99,25.02,24.97,24.98,103100.0,10.9212,10.9343,10.9125,10.9168,103100.0
2005-08-25 13:50:00,24.98,24.99,24.97,24.98,49400.0,10.9168,10.9212,10.9125,10.9168,49400.0
2005-08-25 13:55:00,24.98,24.99,24.97,24.98,99400.0,10.9168,10.9212,10.9125,10.9168,99400.0
2005-08-25 14:00:00,24.98,24.99,24.95,24.96,349000.0,10.9168,10.9212,10.9037,10.9081,349000.0
2005-08-25 14:05:00,24.96,24.97,24.91,24.92,576000.0,10.9081,10.9125,10.8862,10.8906,576000.0
2005-08-25 14:10:00,24.92,24.95,24.92,24.94,334200.0,10.8906,10.9037,10.8906,10.8994,334200.0
2005-08-25 14:15:00,24.94,24.95,24.93,24.95,96500.0,10.8994,10.9037,10.895,10.9037,96500.0
2005-08-25 14:20:00,24.95,24.97,24.93,24.96,218700.0,10.9037,10.9125,10.895,10.9081,218700.0
2005-08-25 14:25:00,24.95,25.0,24.94,24.99,136400.0,10.9037,10.9256,10.8994,10.9212,136400.0
2005-08-25 14:30:00,24.99,25.02,24.97,25.0,336600.0,10.9212,10.9343,10.9125,10.9256,336600.0
2005-08-25 14:35:00,24.99,25.0,24.96,24.96,116900.0,10.9212,10.9256,10.9081,10.9081,116900.0
2005-08-25 14:40:00,24.97,24.98,24.94,24.95,219600.0,10.9125,10.9168,10.8994,10.9037,219600.0
2005-08-25 14:45:00,24.94,24.97,24.93,24.94,172700.0,10.8994,10.9125,10.895,10.8994,172700.0
2005-08-25 14:50:00,24.93,24.94,24.91,24.92,221500.0,10.895,10.8994,10.8862,10.8906,221500.0
2005-08-25 14:55:00,24.91,24.95,24.91,24.94,186200.0,10.8862,10.9037,10.8862,10.8994,186200.0
2005-08-25 15:00:00,24.94,24.95,24.92,24.93,309300.0,10.8994,10.9037,10.8906,10.895,309300.0
2005-08-25 15:05:00,24.92,24.93,24.91,24.92,208200.0,10.8906,10.895,10.8862,10.8906,208200.0
2005-08-25 15:10:00,24.91,24.92,24.88,24.91,741000.0,10.8862,10.8906,10.8731,10.8862,741000.0
2005-08-25 15:15:00,24.91,24.93,24.9,24.91,302700.0,10.8862,10.895,10.8819,10.8862,302700.0
2005-08-25 15:20:00,24.91,24.92,24.88,24.91,320800.0,10.8862,10.8906,10.8731,10.8862,320800.0
2005-08-25 15:25:00,24.9,24.91,24.87,24.89,357800.0,10.8819,10.8862,10.8688,10.8775,357800.0
2005-08-25 15:30:00,24.89,24.89,24.86,24.88,360800.0,10.8775,10.8775,10.8644,10.8731,360800.0
2005-08-25 15:35:00,24.88,24.89,24.84,24.87,347900.0,10.8731,10.8775,10.8557,10.8688,347900.0
2005-08-25 15:40:00,24.87,24.88,24.83,24.88,441000.0,10.8688,10.8731,10.8513,10.8731,441000.0
2005-08-25 15:45:00,24.88,24.88,24.84,24.86,454500.0,10.8731,10.8731,10.8557,10.8644,454500.0
2005-08-25 15:50:00,24.85,24.87,24.84,24.87,518900.0,10.86,10.8688,10.8557,10.8688,518900.0
2005-08-25 15:55:00,24.87,24.88,24.84,24.87,905900.0,10.8688,10.8731,10.8557,10.8688,905900.0
2005-08-26 09:30:00,24.97,24.97,24.88,24.9,622200.0,10.9125,10.9125,10.8731,10.8819,622200.0
2005-08-26 09:35:00,24.9,24.9,24.85,24.87,171000.0,10.8819,10.8819,10.86,10.8688,171000.0
2005-08-26 09:40:00,24.88,24.9,24.85,24.89,201400.0,10.8731,10.8819,10.86,10.8775,201400.0
2005-08-26 09:45:00,24.89,24.9,24.84,24.85,216100.0,10.8775,10.8819,10.8557,10.86,216100.0
2005-08-26 09:50:00,24.85,24.89,24.85,24.87,205100.0,10.86,10.8775,10.86,10.8688,205100.0
2005-08-26 09:55:00,24.86,24.94,24.86,24.92,214400.0,10.8644,10.8994,10.8644,10.8906,214400.0
2005-08-26 10:00:00,24.93,24.96,24.88,24.91,495700.0,10.895,10.9081,10.8731,10.8862,495700.0
2005-08-26 10:05:00,24.91,24.96,24.9,24.94,188600.0,10.8862,10.9081,10.8819,10.8994,188600.0
2005-08-26 10:10:00,24.94,24.97,24.93,24.96,205600.0,10.8994,10.9125,10.895,10.9081,205600.0
2005-08-26 10:15:00,24.97,25.01,24.94,24.95,360700.0,10.9125,10.93,10.8994,10.9037,360700.0
2005-08-26 10:20:00,24.95,24.97,24.93,24.93,327800.0,10.9037,10.9125,10.895,10.895,327800.0
2005-08-26 10:25:00,24.93,24.97,24.93,24.97,331500.0,10.895,10.9125,10.895,10.9125,331500.0
2005-08-26 10:30:00,24.97,24.98,24.93,24.95,131900.0,10.9125,10.9168,10.895,10.9037,131900.0
2005-08-26 10:35:00,24.95,24.96,24.92,24.92,158000.0,10.9037,10.9081,10.8906,10.8906,158000.0
2005-08-26 10:40:00,24.92,24.94,24.87,24.89,271800.0,10.8906,10.8994,10.8688,10.8775,271800.0
2005-08-26 10:45:00,24.89,24.93,24.88,24.91,173600.0,10.8775,10.895,10.8731,10.8862,173600.0
2005-08-26 10:50:00,24.91,24.92,24.88,24.9,244700.0,10.8862,10.8906,10.8731,10.8819,244700.0
2005-08-26 10:55:00,24.9,24.95,24.9,24.95,172800.0,10.8819,10.9037,10.8819,10.9037,172800.0
2005-08-26 11:00:00,24.95,24.96,24.93,24.95,214300.0,10.9037,10.9081,10.895,10.9037,214300.0
2005-08-26 11:05:00,24.96,24.98,24.94,24.95,135100.0,10.9081,10.9168,10.8994,10.9037,135100.0
2005-08-26 11:10:00,24.96,24.97,24.94,24.96,104400.0,10.9081,10.9125,10.8994,10.9081,104400.0
2005-08-26 11:15:00,24.96,24.99,24.94,24.98,165300.0,10.9081,10.9212,10.8994,10.9168,165300.0
2005-08-26 11:20:00,24.99,24.99,24.96,24.97,202400.0,10.9212,10.9212,10.9081,10.9125,202400.0
2005-08-26 11:25:00,24.96,24.98,24.95,24.96,122000.0,10.9081,10.9168,10.9037,10.9081,122000.0
2005-08-26 11:30:00,24.96,24.96,24.92,24.92,118600.0,10.9081,10.9081,10.8906,10.8906,118600.0
2005-08-26 11:35:00,24.91,24.93,24.89,24.92,238100.0,10.8862,10.895,10.8775,10.8906,238100.0
2005-08-26 11:40:00,24.91,24.92,24.89,24.91,93100.0,10.8862,10.8906,10.8775,10.8862,93100.0
2005-08-26 11:45:00,24.91,24.92,24.9,24.9,144500.0,10.8862,10.8906,10.8819,10.8819,144500.0
2005-08-26 11:50:00,24.9,24.93,24.9,24.93,150400.0,10.8819,10.895,10.8819,10.895,150400.0
2005-08-26 11:55:00,24.92,24.94,24.92,24.94,89100.0,10.8906,10.8994,10.8906,10.8994,89100.0
2005-08-26 12:00:00,24.93,24.95,24.91,24.95,150200.0,10.895,10.9037,10.8862,10.9037,150200.0
2005-08-26 12:05:00,24.94,24.95,24.92,24.94,190300.0,10.8994,10.9037,10.8906,10.8994,190300.0
2005-08-26 12:10:00,24.94,24.94,24.93,24.94,68100.0,10.8994,10.8994,10.895,10.8994,68100.0
2005-08-26 12:15:00,24.93,24.95,24.93,24.94,105400.0,10.895,10.9037,10.895,10.8994,105400.0
2005-08-26 12:20:00,24.95,24.95,24.92,24.93,61000.0,10.9037,10.9037,10.8906,10.895,61000.0
2005-08-26 12:25:00,24.92,24.93,24.92,24.92,71100.0,10.8906,10.895,10.8906,10.8906,71100.0
2005-08-26 12:30:00,24.92,24.93,24.91,24.91,65200.0,10.8906,10.895,10.8862,10.8862,65200.0
2005-08-26 12:35:00,24.91,24.92,24.9,24.91,64500.0,10.8862,10.8906,10.8819,10.8862,64500.0
2005-08-26 12:40:00,24.9,24.92,24.9,24.91,61000.0,10.8819,10.8906,10.8819,10.8862,61000.0
2005-08-26 12:45:00,24.92,24.92,24.9,24.9,94800.0,10.8906,10.8906,10.8819,10.8819,94800.0
2005-08-26 12:50:00,24.9,24.91,24.87,24.87,126500.0,10.8819,10.8862,10.8688,10.8688,126500.0
2005-08-26 12:55:00,24.88,24.89,24.87,24.88,393400.0,10.8731,10.8775,10.8688,10.8731,393400.0
2005-08-26 13:00:00,24.89,24.89,24.87,24.87,105700.0,10.8775,10.8775,10.8688,10.8688,105700.0
2005-08-26 13:05:00,24.87,24.91,24.87,24.89,97500.0,10.8688,10.8862,10.8688,10.8775,97500.0
2005-08-26 13:10:00,24.89,24.92,24.89,24.9,197600.0,10.8775,10.8906,10.8775,10.8819,197600.0
2005-08-26 13:15:00,24.9,24.91,24.89,24.9,71100.0,10.8819,10.8862,10.8775,10.8819,71100.0
2005-08-26 13:20:00,24.89,24.9,24.85,24.86,142600.0,10.8775,10.8819,10.86,10.8644,142600.0
2005-08-26 13:25:00,24.86,24.87,24.77,24.79,689100.0,10.8644,10.8688,10.8251,10.8338,689100.0
2005-08-26 13:30:00,24.8,24.8,24.78,24.78,115400.0,10.8382,10.8382,10.8294,10.8294,115400.0
2005-08-26 13:35:00,24.79,24.8,24.76,24.79,232000.0,10.8338,10.8382,10.8207,10.8338,232000.0
2005-08-26 13:40:00,24.79,24.82,24.78,24.8,147800.0,10.8338,10.8469,10.8294,10.8382,147800.0
2005-08-26 13:45:00,24.8,24.83,24.79,24.79,147100.0,10.8382,10.8513,10.8338,10.8338,147100.0
2005-08-26 13:50:00,24.8,24.86,24.79,24.83,153100.0,10.8382,10.8644,10.8338,10.8513,153100.0
2005-08-26 13:55:00,24.84,24.88,24.83,24.87,217700.0,10.8557,10.8731,10.8513,10.8688,217700.0
2005-08-26 14:00:00,24.87,24.87,24.83,24.83,178200.0,10.8688,10.8688,10.8513,10.8513,178200.0
2005-08-26 14:05:00,24.83,24.85,24.81,24.83,110900.0,10.8513,10.86,10.8425,10.8513,110900.0
2005-08-26 14:10:00,24.83,24.85,24.82,24.85,88500.0,10.8513,10.86,10.8469,10.86,88500.0
2005-08-26 14:15:00,24.84,24.84,24.83,24.84,141300.0,10.8557,10.8557,10.8513,10.8557,141300.0
2005-08-26 14:20:00,24.83,24.91,24.83,24.89,291900.0,10.8513,10.8862,10.8513,10.8775,291900.0
2005-08-26 14:25:00,24.89,24.98,24.89,24.91,545000.0,10.8775,10.9168,10.8775,10.8862,545000.0
2005-08-26 14:30:00,24.9,24.91,24.86,24.87,372300.0,10.8819,10.8862,10.8644,10.8688,372300.0
2005-08-26 14:35:00,24.87,24.88,24.85,24.86,347300.0,10.8688,10.8731,10.86,10.8644,347300.0
2005-08-26 14:40:00,24.85,24.87,24.84,24.84,186500.0,10.86,10.8688,10.8557,10.8557,186500.0
2005-08-26 14:45:00,24.85,24.87,24.81,24.82,197300.0,10.86,10.8688,10.8425,10.8469,197300.0
2005-08-26 14:50:00,24.81,24.84,24.81,24.82,138200.0,10.8425,10.8557,10.8425,10.8469,138200.0
2005-08-26 14:55:00,24.82,24.86,24.81,24.86,297000.0,10.8469,10.8644,10.8425,10.8644,297000.0
2005-08-26 15:00:00,24.86,24.91,24.84,24.91,323200.0,10.8644,10.8862,10.8557,10.8862,323200.0
2005-08-26 15:05:00,24.91,24.94,24.9,24.91,366800.0,10.8862,10.8994,10.8819,10.8862,366800.0
2005-08-26 15:10:00,24.92,24.94,24.9,24.94,339700.0,10.8906,10.8994,10.8819,10.8994,339700.0
2005-08-26 15:15:00,24.93,24.94,24.9,24.9,257500.0,10.895,10.8994,10.8819,10.8819,257500.0
2005-08-26 15:20:00,24.91,24.94,24.88,24.94,561800.0,10.8862,10.8994,10.8731,10.8994,561800.0
2005-08-26 15:25:00,24.93,24.94,24.91,24.91,220300.0,10.895,10.8994,10.8862,10.8862,220300.0
2005-08-26 15:30:00,24.92,24.95,24.91,24.93,442000.0,10.8906,10.9037,10.8862,10.895,442000.0
2005-08-26 15:35:00,24.93,24.94,24.91,24.92,92400.0,10.895,10.8994,10.8862,10.8906,92400.0
2005-08-26 15:40:00,24.93,24.93,24.9,24.9,269900.0,10.895,10.895,10.8819,10.8819,269900.0
2005-08-26 15:45:00,24.91,24.91,24.89,24.91,375200.0,10.8862,10.8862,10.8775,10.8862,375200.0
2005-08-26 15:50:00,24.91,24.92,24.9,24.92,312800.0,10.8862,10.8906,10.8819,10.8906,312800.0
2005-08-26 15:55:00,24.92,24.93,24.87,24.89,706400.0,10.8906,10.895,10.8688,10.8775,706400.0
2005-08-29 09:30:00,24.78,24.87,24.76,24.76,566500.0,10.8294,10.8688,10.8207,10.8207,566500.0
2005-08-29 09:35:00,24.76,24.91,24.76,24.87,347800.0,10.8207,10.8862,10.8207,10.8688,347800.0
2005-08-29 09:40:00,24.87,24.91,24.84,24.89,275300.0,10.8688,10.8862,10.8557,10.8775,275300.0
2005-08-29 09:45:00,24.89,24.93,24.85,24.89,215900.0,10.8775,10.895,10.86,10.8775,215900.0
2005-08-29 09:50:00,24.89,24.95,24.85,24.88,404000.0,10.8775,10.9037,10.86,10.8731,404000.0
2005-08-29 09:55:00,24.88,24.92,24.79,24.8,258200.0,10.8731,10.8906,10.8338,10.8382,258200.0
2005-08-29 10:00:00,24.79,24.84,24.76,24.82,301400.0,10.8338,10.8557,10.8207,10.8469,301400.0
2005-08-29 10:05:00,24.83,24.83,24.79,24.81,126100.0,10.8513,10.8513,10.8338,10.8425,126100.0
2005-08-29 10:10:00,24.8,24.87,24.79,24.85,177500.0,10.8382,10.8688,10.8338,10.86,177500.0
2005-08-29 10:15:00,24.86,24.92,24.85,24.87,203000.0,10.8644,10.8906,10.86,10.8688,203000.0
2005-08-29 10:20:00,24.87,24.9,24.85,24.86,303000.0,10.8688,10.8819,10.86,10.8644,303000.0
2005-08-29 10:25:00,24.86,24.87,24.78,24.78,270000.0,10.8644,10.8688,10.8294,10.8294,270000.0
2005-08-29 10:30:00,24.78,24.83,24.78,24.82,100700.0,10.8294,10.8513,10.8294,10.8469,100700.0
2005-08-29 10:35:00,24.82,24.84,24.8,24.82,107500.0,10.8469,10.8557,10.8382,10.8469,107500.0
2005-08-29 10:40:00,24.83,24.9,24.8,24.83,136200.0,10.8513,10.8819,10.8382,10.8513,136200.0
2005-08-29 10:45:00,24.83,24.86,24.81,24.85,113900.0,10.8513,10.8644,10.8425,10.86,113900.0
2005-08-29 10:50:00,24.84,24.85,24.79,24.81,101500.0,10.8557,10.86,10.8338,10.8425,101500.0
2005-08-29 10:55:00,24.81,24.84,24.8,24.81,129000.0,10.8425,10.8557,10.8382,10.8425,129000.0
2005-08-29 11:00:00,24.81,24.85,24.8,24.85,199200.0,10.8425,10.86,10.8382,10.86,199200.0
2005-08-29 11:05:00,24.85,24.87,24.83,24.86,131800.0,10.86,10.8688,10.8513,10.8644,131800.0
2005-08-29 11:10:00,24.86,24.87,24.84,24.85,204700.0,10.8644,10.8688,10.8557,10.86,204700.0
2005-08-29 11:15:00,24.85,24.86,24.81,24.82,107600.0,10.86,10.8644,10.8425,10.8469,107600.0
2005-08-29 11:20:00,24.81,24.82,24.79,24.81,123600.0,10.8425,10.8469,10.8338,10.8425,123600.0
2005-08-29 11:25:00,24.81,24.84,24.79,24.81,196000.0,10.8425,10.8557,10.8338,10.8425,196000.0
2005-08-29 11:30:00,24.81,24.82,24.78,24.79,101000.0,10.8425,10.8469,10.8294,10.8338,101000.0
2005-08-29 11:35:00,24.79,24.81,24.78,24.8,159000.0,10.8338,10.8425,10.8294,10.8382,159000.0
2005-08-29 11:40:00,24.81,24.84,24.8,24.82,256500.0,10.8425,10.8557,10.8382,10.8469,256500.0
2005-08-29 11:45:00,24.82,24.84,24.8,24.84,153400.0,10.8469,10.8557,10.8382,10.8557,153400.0
2005-08-29 11:50:00,24.83,24.86,24.82,24.83,246900.0,10.8513,10.8644,10.8469,10.8513,246900.0
2005-08-29 11:55:00,24.83,24.86,24.83,24.83,83100.0,10.8513,10.8644,10.8513,10.8513,83100.0
2005-08-29 12:00:00,24.84,24.84,24.8,24.82,74100.0,10.8557,10.8557,10.8382,10.8469,74100.0
2005-08-29 12:05:00,24.81,24.83,24.81,24.82,32000.0,10.8425,10.8513,10.8425,10.8469,32000.0
2005-08-29 12:10:00,24.83,24.83,24.8,24.81,112600.0,10.8513,10.8513,10.8382,10.8425,112600.0
2005-08-29 12:15:00,24.81,24.82,24.8,24.8,56700.0,10.8425,10.8469,10.8382,10.8382,56700.0
2005-08-29 12:20:00,24.8,24.81,24.79,24.8,49500.0,10.8382,10.8425,10.8338,10.8382,49500.0
2005-08-29 12:25:00,24.8,24.82,24.79,24.81,329100.0,10.8382,10.8469,10.8338,10.8425,329100.0
2005-08-29 12:30:00,24.81,24.82,24.79,24.81,284800.0,10.8425,10.8469,10.8338,10.8425,284800.0
2005-08-29 12:35:00,24.81,24.84,24.8,24.83,135600.0,10.8425,10.8557,10.8382,10.8513,135600.0
2005-08-29 12:40:00,24.82,24.85,24.82,24.85,86400.0,10.8469,10.86,10.8469,10.86,86400.0
2005-08-29 12:45:00,24.84,24.87,24.84,24.86,74200.0,10.8557,10.8688,10.8557,10.8644,74200.0
2005-08-29 12:50:00,24.85,24.86,24.84,24.85,56400.0,10.86,10.8644,10.8557,10.86,56400.0
2005-08-29 12:55:00,24.85,24.86,24.84,24.85,180800.0,10.86,10.8644,10.8557,10.86,180800.0
2005-08-29 13:00:00,24.85,24.9,24.8,24.9,254000.0,10.86,10.8819,10.8382,10.8819,254000.0
2005-08-29 13:05:00,24.9,24.93,24.88,24.91,234300.0,10.8819,10.895,10.8731,10.8862,234300.0
2005-08-29 13:10:00,24.91,24.94,24.9,24.94,131600.0,10.8862,10.8994,10.8819,10.8994,131600.0
2005-08-29 13:15:00,24.94,24.97,24.94,24.94,246500.0,10.8994,10.9125,10.8994,10.8994,246500.0
2005-08-29 13:20:00,24.94,25.0,24.92,24.97,434100.0,10.8994,10.9256,10.8906,10.9125,434100.0
2005-08-29 13:25:00,24.97,25.0,24.97,24.99,159900.0,10.9125,10.9256,10.9125,10.9212,159900.0
2005-08-29 13:30:00,25.0,25.0,24.97,24.98,95000.0,10.9256,10.9256,10.9125,10.9168,95000.0
2005-08-29 13:35:00,24.98,25.02,24.98,25.01,222600.0,10.9168,10.9343,10.9168,10.93,222600.0
2005-08-29 13:40:00,25.0,25.04,25.0,25.03,271100.0,10.9256,10.9431,10.9256,10.9387,271100.0
2005-08-29 13:45:00,25.03,25.08,25.02,25.04,342900.0,10.9387,10.9605,10.9343,10.9431,342900.0
2005-08-29 13:50:00,25.04,25.08,25.02,25.04,236100.0,10.9431,10.9605,10.9343,10.9431,236100.0
2005-08-29 13:55:00,25.04,25.07,25.03,25.07,119300.0,10.9431,10.9562,10.9387,10.9562,119300.0
2005-08-29 14:00:00,25.06,25.08,25.02,25.03,223100.0,10.9518,10.9605,10.9343,10.9387,223100.0
2005-08-29 14:05:00,25.03,25.05,25.01,25.03,119900.0,10.9387,10.9474,10.93,10.9387,119900.0
2005-08-29 14:10:00,25.03,25.05,25.02,25.02,117500.0,10.9387,10.9474,10.9343,10.9343,117500.0
2005-08-29 14:15:00,25.02,25.05,25.02,25.03,94000.0,10.9343,10.9474,10.9343,10.9387,94000.0
2005-08-29 14:20:00,25.04,25.04,25.01,25.03,322100.0,10.9431,10.9431,10.93,10.9387,322100.0
2005-08-29 14:25:00,25.02,25.04,25.02,25.03,72200.0,10.9343,10.9431,10.9343,10.9387,72200.0
2005-08-29 14:30:00,25.02,25.03,25.01,25.02,123100.0,10.9343,10.9387,10.93,10.9343,123100.0
2005-08-29 14:35:00,25.01,25.01,25.0,25.0,93400.0,10.93,10.93,10.9256,10.9256,93400.0
2005-08-29 14:40:00,25.0,25.04,25.0,25.03,186300.0,10.9256,10.9431,10.9256,10.9387,186300.0
2005-08-29 14:45:00,25.03,25.04,25.02,25.02,87900.0,10.9387,10.9431,10.9343,10.9343,87900.0
2005-08-29 14:50:00,25.02,25.03,25.0,25.03,131400.0,10.9343,10.9387,10.9256,10.9387,131400.0
2005-08-29 14:55:00,25.03,25.03,25.01,25.02,111500.0,10.9387,10.9387,10.93,10.9343,111500.0
2005-08-29 15:00:00,25.02,25.04,25.01,25.03,200300.0,10.9343,10.9431,10.93,10.9387,200300.0
2005-08-29 15:05:00,25.03,25.06,25.03,25.04,423300.0,10.9387,10.9518,10.9387,10.9431,423300.0
2005-08-29 15:10:00,25.05,25.05,25.02,25.02,90400.0,10.9474,10.9474,10.9343,10.9343,90400.0
2005-08-29 15:15:00,25.03,25.13,25.02,25.1,272900.0,10.9387,10.9824,10.9343,10.9693,272900.0
2005-08-29 15:20:00,25.1,25.12,25.09,25.12,282600.0,10.9693,10.978,10.9649,10.978,282600.0
2005-08-29 15:25:00,25.12,25.13,25.11,25.12,236600.0,10.978,10.9824,10.9737,10.978,236600.0
2005-08-29 15:30:00,25.12,25.13,25.09,25.1,369700.0,10.978,10.9824,10.9649,10.9693,369700.0
2005-08-29 15:35:00,25.1,25.13,25.09,25.1,464900.0,10.9693,10.9824,10.9649,10.9693,464900.0
2005-08-29 15:40:00,25.1,25.11,25.06,25.1,348400.0,10.9693,10.9737,10.9518,10.9693,348400.0
2005-08-29 15:45:00,25.11,25.13,25.1,25.12,358700.0,10.9737,10.9824,10.9693,10.978,358700.0
2005-08-29 15:50:00,25.12,25.16,25.12,25.13,687000.0,10.978,10.9955,10.978,10.9824,687000.0
2005-08-29 15:55:00,25.12,25.13,25.09,25.11,506100.0,10.978,10.9824,10.9649,10.9737,506100.0
2005-08-30 09:30:00,25.01,25.05,25.01,25.04,558500.0,10.93,10.9474,10.93,10.9431,558500.0
2005-08-30 09:35:00,25.03,25.08,25.02,25.08,174400.0,10.9387,10.9605,10.9343,10.9605,174400.0
2005-08-30 09:40:00,25.09,25.15,25.06,25.08,289100.0,10.9649,10.9911,10.9518,10.9605,289100.0
2005-08-30 09:45:00,25.08,25.15,25.04,25.06,584000.0,10.9605,10.9911,10.9431,10.9518,584000.0
2005-08-30 09:50:00,25.06,25.24,25.05,25.24,397200.0,10.9518,11.0305,10.9474,11.0305,397200.0
2005-08-30 09:55:00,25.22,25.24,25.18,25.19,448200.0,11.0217,11.0305,11.0042,11.0086,448200.0
2005-08-30 10:00:00,25.19,25.25,25.17,25.2,318100.0,11.0086,11.0348,10.9999,11.013,318100.0
2005-08-30 10:05:00,25.19,25.2,25.15,25.16,254700.0,11.0086,11.013,10.9911,10.9955,254700.0
2005-08-30 10:10:00,25.16,25.19,25.15,25.17,387100.0,10.9955,11.0086,10.9911,10.9999,387100.0
2005-08-30 10:15:00,25.17,25.17,25.13,25.14,438600.0,10.9999,10.9999,10.9824,10.9868,438600.0
2005-08-30 10:20:00,25.15,25.16,25.12,25.13,182300.0,10.9911,10.9955,10.978,10.9824,182300.0
2005-08-30 10:25:00,25.13,25.14,25.1,25.11,184100.0,10.9824,10.9868,10.9693,10.9737,184100.0
2005-08-30 10:30:00,25.11,25.13,25.06,25.11,445800.0,10.9737,10.9824,10.9518,10.9737,445800.0
2005-08-30 10:35:00,25.11,25.13,25.05,25.09,225400.0,10.9737,10.9824,10.9474,10.9649,225400.0
2005-08-30 10:40:00,25.09,25.1,25.03,25.04,357800.0,10.9649,10.9693,10.9387,10.9431,357800.0
2005-08-30 10:45:00,25.06,25.09,25.04,25.06,210400.0,10.9518,10.9649,10.9431,10.9518,210400.0
2005-08-30 10:50:00,25.05,25.14,25.05,25.13,272300.0,10.9474,10.9868,10.9474,10.9824,272300.0
2005-08-30 10:55:00,25.13,25.18,25.1,25.1,333200.0,10.9824,11.0042,10.9693,10.9693,333200.0
2005-08-30 11:00:00,25.11,25.12,25.06,25.08,252200.0,10.9737,10.978,10.9518,10.9605,252200.0
2005-08-30 11:05:00,25.09,25.1,25.07,25.07,264000.0,10.9649,10.9693,10.9562,10.9562,264000.0
2005-08-30 11:10:00,25.07,25.09,25.06,25.07,477700.0,10.9562,10.9649,10.9518,10.9562,477700.0
2005-08-30 11:15:00,25.07,25.09,25.06,25.06,373900.0,10.9562,10.9649,10.9518,10.9518,373900.0
2005-08-30 11:20:00,25.07,25.07,25.03,25.05,305000.0,10.9562,10.9562,10.9387,10.9474,305000.0
2005-08-30 11:25:00,25.04,25.08,25.04,25.08,90000.0,10.9431,10.9605,10.9431,10.9605,90000.0
2005-08-30 11:30:00,25.07,25.09,25.06,25.08,231900.0,10.9562,10.9649,10.9518,10.9605,231900.0
2005-08-30 11:35:00,25.08,25.09,25.0,25.03,298100.0,10.9605,10.9649,10.9256,10.9387,298100.0
2005-08-30 11:40:00,25.03,25.03,25.0,25.02,243600.0,10.9387,10.9387,10.9256,10.9343,243600.0
2005-08-30 11:45:00,25.02,25.05,25.02,25.04,349000.0,10.9343,10.9474,10.9343,10.9431,349000.0
2005-08-30 11:50:00,25.04,25.05,25.01,25.04,196700.0,10.9431,10.9474,10.93,10.9431,196700.0
2005-08-30 11:55:00,25.05,25.05,25.03,25.04,108900.0,10.9474,10.9474,10.9387,10.9431,108900.0
2005-08-30 12:00:00,25.04,25.07,25.03,25.06,192100.0,10.9431,10.9562,10.9387,10.9518,192100.0
2005-08-30 12:05:00,25.08,25.09,25.05,25.06,128700.0,10.9605,10.9649,10.9474,10.9518,128700.0
2005-08-30 12:10:00,25.07,25.1,25.06,25.08,375200.0,10.9562,10.9693,10.9518,10.9605,375200.0
2005-08-30 12:15:00,25.07,25.1,25.06,25.09,134700.0,10.9562,10.9693,10.9518,10.9649,134700.0
2005-08-30 12:20:00,25.09,25.1,25.08,25.1,176300.0,10.9649,10.9693,10.9605,10.9693,176300.0
2005-08-30 12:25:00,25.1,25.11,25.05,25.07,225900.0,10.9693,10.9737,10.9474,10.9562,225900.0
2005-08-30 12:30:00,25.07,25.1,25.06,25.08,174100.0,10.9562,10.9693,10.9518,10.9605,174100.0
2005-08-30 12:35:00,25.07,25.09,25.07,25.07,82800.0,10.9562,10.9649,10.9562,10.9562,82800.0
2005-08-30 12:40:00,25.08,25.08,25.06,25.08,121300.0,10.9605,10.9605,10.9518,10.9605,121300.0
2005-08-30 12:45:00,25.08,25.1,25.07,25.09,325500.0,10.9605,10.9693,10.9562,10.9649,325500.0
2005-08-30 12:50:00,25.09,25.1,25.07,25.1,392100.0,10.9649,10.9693,10.9562,10.9693,392100.0
2005-08-30 12:55:00,25.1,25.11,25.09,25.1,78800.0,10.9693,10.9737,10.9649,10.9693,78800.0
2005-08-30 13:00:00,25.1,25.1,25.06,25.06,96000.0,10.9693,10.9693,10.9518,10.9518,96000.0
2005-08-30 13:05:00,25.06,25.07,25.05,25.07,95000.0,10.9518,10.9562,10.9474,10.9562,95000.0
2005-08-30 13:10:00,25.07,25.09,25.06,25.09,192500.0,10.9562,10.9649,10.9518,10.9649,192500.0
2005-08-30 13:15:00,25.09,25.1,25.07,25.08,102400.0,10.9649,10.9693,10.9562,10.9605,102400.0
2005-08-30 13:20:00,25.08,25.09,25.08,25.08,29900.0,10.9605,10.9649,10.9605,10.9605,29900.0
2005-08-30 13:25:00,25.08,25.09,25.07,25.09,58900.0,10.9605,10.9649,10.9562,10.9649,58900.0
2005-08-30 13:30:00,25.09,25.1,25.07,25.09,163600.0,10.9649,10.9693,10.9562,10.9649,163600.0
2005-08-30 13:35:00,25.09,25.12,25.08,25.12,240500.0,10.9649,10.978,10.9605,10.978,240500.0
2005-08-30 13:40:00,25.12,25.12,25.1,25.11,104800.0,10.978,10.978,10.9693,10.9737,104800.0
2005-08-30 13:45:00,25.11,25.13,25.09,25.1,243400.0,10.9737,10.9824,10.9649,10.9693,243400.0
2005-08-30 13:50:00,25.11,25.11,25.05,25.07,158700.0,10.9737,10.9737,10.9474,10.9562,158700.0
2005-08-30 13:55:00,25.07,25.09,25.06,25.07,109700.0,10.9562,10.9649,10.9518,10.9562,109700.0
2005-08-30 14:00:00,25.08,25.09,25.05,25.06,486700.0,10.9605,10.9649,10.9474,10.9518,486700.0
2005-08-30 14:05:00,25.06,25.07,25.03,25.05,109000.0,10.9518,10.9562,10.9387,10.9474,109000.0
2005-08-30 14:10:00,25.06,25.07,25.05,25.06,142100.0,10.9518,10.9562,10.9474,10.9518,142100.0
2005-08-30 14:15:00,25.06,25.07,25.02,25.03,318800.0,10.9518,10.9562,10.9343,10.9387,318800.0
2005-08-30 14:20:00,25.04,25.06,25.03,25.06,145000.0,10.9431,10.9518,10.9387,10.9518,145000.0
2005-08-30 14:25:00,25.05,25.07,25.02,25.04,320500.0,10.9474,10.9562,10.9343,10.9431,320500.0
2005-08-30 14:30:00,25.04,25.07,25.03,25.05,254000.0,10.9431,10.9562,10.9387,10.9474,254000.0
2005-08-30 14:35:00,25.06,25.08,25.04,25.05,235500.0,10.9518,10.9605,10.9431,10.9474,235500.0
2005-08-30 14:40:00,25.06,25.09,25.05,25.07,277800.0,10.9518,10.9649,10.9474,10.9562,277800.0
2005-08-30 14:45:00,25.07,25.08,25.04,25.04,132900.0,10.9562,10.9605,10.9431,10.9431,132900.0
2005-08-30 14:50:00,25.04,25.07,25.02,25.07,449500.0,10.9431,10.9562,10.9343,10.9562,449500.0
2005-08-30 14:55:00,25.07,25.1,25.03,25.03,402500.0,10.9562,10.9693,10.9387,10.9387,402500.0
2005-08-30 15:00:00,25.04,25.06,25.03,25.04,359500.0,10.9431,10.9518,10.9387,10.9431,359500.0
2005-08-30 15:05:00,25.03,25.07,25.03,25.06,574900.0,10.9387,10.9562,10.9387,10.9518,574900.0
2005-08-30 15:10:00,25.06,25.08,25.04,25.05,204700.0,10.9518,10.9605,10.9431,10.9474,204700.0
2005-08-30 15:15:00,25.04,25.07,25.03,25.06,243000.0,10.9431,10.9562,10.9387,10.9518,243000.0
2005-08-30 15:20:00,25.06,25.1,25.05,25.06,179400.0,10.9518,10.9693,10.9474,10.9518,179400.0
2005-08-30 15:25:00,25.06,25.07,25.04,25.04,236600.0,10.9518,10.9562,10.9431,10.9431,236600.0
2005-08-30 15:30:00,25.05,25.11,25.04,25.09,438000.0,10.9474,10.9737,10.9431,10.9649,438000.0
2005-08-30 15:35:00,25.09,25.12,25.07,25.11,274500.0,10.9649,10.978,10.9562,10.9737,274500.0
2005-08-30 15:40:00,25.11,25.12,25.07,25.1,400900.0,10.9737,10.978,10.9562,10.9693,400900.0
2005-08-30 15:45:00,25.1,25.13,25.08,25.08,354300.0,10.9693,10.9824,10.9605,10.9605,354300.0
2005-08-30 15:50:00,25.08,25.13,25.08,25.13,309600.0,10.9605,10.9824,10.9605,10.9824,309600.0
2005-08-30 15:55:00,25.12,25.14,25.09,25.14,456900.0,10.978,10.9868,10.9649,10.9868,456900.0
2005-08-31 09:30:00,25.25,25.26,25.18,25.22,849600.0,11.0348,11.0392,11.0042,11.0217,849600.0
2005-08-31 09:35:00,25.22,25.33,25.22,25.33,367400.0,11.0217,11.0698,11.0217,11.0698,367400.0
2005-08-31 09:40:00,25.32,25.34,25.25,25.28,304000.0,11.0654,11.0742,11.0348,11.0479,304000.0
2005-08-31 09:45:00,25.28,25.3,25.25,25.26,203600.0,11.0479,11.0567,11.0348,11.0392,203600.0
2005-08-31 09:50:00,25.25,25.29,25.25,25.28,227200.0,11.0348,11.0523,11.0348,11.0479,227200.0
2005-08-31 09:55:00,25.28,25.28,25.18,25.2,453600.0,11.0479,11.0479,11.0042,11.013,453600.0
2005-08-31 10:00:00,25.2,25.25,25.18,25.21,387500.0,11.013,11.0348,11.0042,11.0174,387500.0
2005-08-31 10:05:00,25.21,25.25,25.16,25.17,508600.0,11.0174,11.0348,10.9955,10.9999,508600.0
2005-08-31 10:10:00,25.2,25.2,25.1,25.19,625600.0,11.013,11.013,10.9693,11.0086,625600.0
2005-08-31 10:15:00,25.18,25.24,25.17,25.21,253700.0,11.0042,11.0305,10.9999,11.0174,253700.0
2005-08-31 10:20:00,25.2,25.24,25.19,25.22,292900.0,11.013,11.0305,11.0086,11.0217,292900.0
2005-08-31 10:25:00,25.22,25.23,25.18,25.19,346800.0,11.0217,11.0261,11.0042,11.0086,346800.0
2005-08-31 10:30:00,25.19,25.21,25.17,25.2,473300.0,11.0086,11.0174,10.9999,11.013,473300.0
2005-08-31 10:35:00,25.2,25.22,25.19,25.22,438900.0,11.013,11.0217,11.0086,11.0217,438900.0
2005-08-31 10:40:00,25.22,25.26,25.21,25.23,296400.0,11.0217,11.0392,11.0174,11.0261,296400.0
2005-08-31 10:45:00,25.23,25.24,25.21,25.22,232000.0,11.0261,11.0305,11.0174,11.0217,232000.0
2005-08-31 10:50:00,25.22,25.27,25.21,25.25,243500.0,11.0217,11.0436,11.0174,11.0348,243500.0
2005-08-31 10:55:00,25.25,25.25,25.19,25.22,272400.0,11.0348,11.0348,11.0086,11.0217,272400.0
2005-08-31 11:00:00,25.22,25.25,25.16,25.23,260000.0,11.0217,11.0348,10.9955,11.0261,260000.0
2005-08-31 11:05:00,25.24,25.29,25.2,25.28,311700.0,11.0305,11.0523,11.013,11.0479,311700.0
2005-08-31 11:10:00,25.27,25.34,25.27,25.29,295800.0,11.0436,11.0742,11.0436,11.0523,295800.0
2005-08-31 11:15:00,25.29,25.29,25.25,25.28,164900.0,11.0523,11.0523,11.0348,11.0479,164900.0
2005-08-31 11:20:00,25.28,25.3,25.26,25.29,194500.0,11.0479,11.0567,11.0392,11.0523,194500.0
2005-08-31 11:25:00,25.28,25.29,25.23,25.25,203200.0,11.0479,11.0523,11.0261,11.0348,203200.0
2005-08-31 11:30:00,25.24,25.25,25.21,25.23,211900.0,11.0305,11.0348,11.0174,11.0261,211900.0
2005-08-31 11:35:00,25.23,25.28,25.23,25.25,146100.0,11.0261,11.0479,11.0261,11.0348,146100.0
2005-08-31 11:40:00,25.26,25.26,25.23,25.23,150400.0,11.0392,11.0392,11.0261,11.0261,150400.0
2005-08-31 11:45:00,25.23,25.26,25.23,25.25,123400.0,11.0261,11.0392,11.0261,11.0348,123400.0
2005-08-31 11:50:00,25.25,25.26,25.23,25.24,81100.0,11.0348,11.0392,11.0261,11.0305,81100.0
2005-08-31 11:55:00,25.24,25.25,25.23,25.23,107300.0,11.0305,11.0348,11.0261,11.0261,107300.0
2005-08-31 12:00:00,25.24,25.27,25.23,25.25,199000.0,11.0305,11.0436,11.0261,11.0348,199000.0
2005-08-31 12:05:00,25.25,25.25,25.17,25.17,1382800.0,11.0348,11.0348,10.9999,10.9999,1382800.0
2005-08-31 12:10:00,25.16,25.22,25.15,25.16,344200.0,10.9955,11.0217,10.9911,10.9955,344200.0
2005-08-31 12:15:00,25.16,25.22,25.15,25.22,250100.0,10.9955,11.0217,10.9911,11.0217,250100.0
2005-08-31 12:20:00,25.22,25.22,25.19,25.2,100700.0,11.0217,11.0217,11.0086,11.013,100700.0
2005-08-31 12:25:00,25.2,25.23,25.2,25.2,238100.0,11.013,11.0261,11.013,11.013,238100.0
2005-08-31 12:30:00,25.2,25.21,25.2,25.2,87400.0,11.013,11.0174,11.013,11.013,87400.0
2005-08-31 12:35:00,25.21,25.21,25.18,25.19,165600.0,11.0174,11.0174,11.0042,11.0086,165600.0
2005-08-31 12:40:00,25.19,25.21,25.18,25.2,189800.0,11.0086,11.0174,11.0042,11.013,189800.0
2005-08-31 12:45:00,25.2,25.21,25.19,25.2,107500.0,11.013,11.0174,11.0086,11.013,107500.0
2005-08-31 12:50:00,25.19,25.2,25.18,25.18,151100.0,11.0086,11.013,11.0042,11.0042,151100.0
2005-08-31 12:55:00,25.19,25.19,25.1,25.13,139400.0,11.0086,11.0086,10.9693,10.9824,139400.0
2005-08-31 13:00:00,25.15,25.17,25.13,25.16,193900.0,10.9911,10.9999,10.9824,10.9955,193900.0
2005-08-31 13:05:00,25.16,25.17,25.14,25.16,93400.0,10.9955,10.9999,10.9868,10.9955,93400.0
2005-08-31 13:10:00,25.16,25.2,25.15,25.2,306500.0,10.9955,11.013,10.9911,11.013,306500.0
2005-08-31 13:15:00,25.2,25.23,25.17,25.21,271800.0,11.013,11.0261,10.9999,11.0174,271800.0
2005-08-31 13:20:00,25.22,25.23,25.18,25.19,132500.0,11.0217,11.0261,11.0042,11.0086,132500.0
2005-08-31 13:25:00,25.19,25.21,25.18,25.18,176700.0,11.0086,11.0174,11.0042,11.0042,176700.0
2005-08-31 13:30:00,25.19,25.25,25.18,25.22,228900.0,11.0086,11.0348,11.0042,11.0217,228900.0
2005-08-31 13:35:00,25.22,25.23,25.2,25.2,98700.0,11.0217,11.0261,11.013,11.013,98700.0
2005-08-31 13:40:00,25.21,25.22,25.2,25.21,64500.0,11.0174,11.0217,11.013,11.0174,64500.0
2005-08-31 13:45:00,25.2,25.22,25.19,25.19,188000.0,11.013,11.0217,11.0086,11.0086,188000.0
2005-08-31 13:50:00,25.2,25.25,25.19,25.24,178500.0,11.013,11.0348,11.0086,11.0305,178500.0
2005-08-31 13:55:00,25.25,25.26,25.23,25.24,297700.0,11.0348,11.0392,11.0261,11.0305,297700.0
2005-08-31 14:00:00,25.23,25.24,25.2,25.23,200400.0,11.0261,11.0305,11.013,11.0261,200400.0
2005-08-31 14:05:00,25.22,25.24,25.2,25.22,231500.0,11.0217,11.0305,11.013,11.0217,231500.0
2005-08-31 14:10:00,25.22,25.24,25.22,25.24,103500.0,11.0217,11.0305,11.0217,11.0305,103500.0
2005-08-31 14:15:00,25.24,25.25,25.22,25.23,176500.0,11.0305,11.0348,11.0217,11.0261,176500.0
2005-08-31 14:20:00,25.24,25.24,25.21,25.22,132100.0,11.0305,11.0305,11.0174,11.0217,132100.0
2005-08-31 14:25:00,25.22,25.24,25.21,25.23,227200.0,11.0217,11.0305,11.0174,11.0261,227200.0
2005-08-31 14:30:00,25.23,25.24,25.22,25.22,63000.0,11.0261,11.0305,11.0217,11.0217,63000.0
2005-08-31 14:35:00,25.23,25.25,25.22,25.25,78900.0,11.0261,11.0348,11.0217,11.0348,78900.0
2005-08-31 14:40:00,25.24,25.26,25.24,25.26,117700.0,11.0305,11.0392,11.0305,11.0392,117700.0
2005-08-31 14:45:00,25.25,25.27,25.23,25.23,265500.0,11.0348,11.0436,11.0261,11.0261,265500.0
2005-08-31 14:50:00,25.23,25.26,25.22,25.26,219600.0,11.0261,11.0392,11.0217,11.0392,219600.0
2005-08-31 14:55:00,25.27,25.3,25.24,25.28,297200.0,11.0436,11.0567,11.0305,11.0479,297200.0
2005-08-31 15:00:00,25.28,25.3,25.27,25.29,150400.0,11.0479,11.0567,11.0436,11.0523,150400.0
2005-08-31 15:05:00,25.3,25.32,25.28,25.32,200500.0,11.0567,11.0654,11.0479,11.0654,200500.0
2005-08-31 15:10:00,25.31,25.35,25.31,25.33,293400.0,11.0611,11.0785,11.0611,11.0698,293400.0
2005-08-31 15:15:00,25.32,25.35,25.31,25.35,173000.0,11.0654,11.0785,11.0611,11.0785,173000.0
2005-08-31 15:20:00,25.35,25.36,25.34,25.34,160000.0,11.0785,11.0829,11.0742,11.0742,160000.0
2005-08-31 15:25:00,25.35,25.41,25.34,25.41,322400.0,11.0785,11.1048,11.0742,11.1048,322400.0
2005-08-31 15:30:00,25.4,25.43,25.39,25.42,296500.0,11.1004,11.1135,11.096,11.1091,296500.0
2005-08-31 15:35:00,25.41,25.43,25.39,25.39,234500.0,11.1048,11.1135,11.096,11.096,234500.0
2005-08-31 15:40:00,25.4,25.43,25.4,25.43,489400.0,11.1004,11.1135,11.1004,11.1135,489400.0
2005-08-31 15:45:00,25.43,25.46,25.42,25.45,396600.0,11.1135,11.1266,11.1091,11.1222,396600.0
2005-08-31 15:50:00,25.45,25.48,25.41,25.43,553900.0,11.1222,11.1354,11.1048,11.1135,553900.0
2005-08-31 15:55:00,25.42,25.48,25.4,25.48,843000.0,11.1091,11.1354,11.1004,11.1354,843000.0
2005-09-01 09:30:00,25.46,25.5,25.46,25.47,679200.0,11.1266,11.1441,11.1266,11.131,679200.0
2005-09-01 09:35:00,25.47,25.56,25.47,25.53,300800.0,11.131,11.1703,11.131,11.1572,300800.0
2005-09-01 09:40:00,25.53,25.6,25.51,25.51,397200.0,11.1572,11.1878,11.1485,11.1485,397200.0
2005-09-01 09:45:00,25.54,25.58,25.53,25.54,319700.0,11.1616,11.1791,11.1572,11.1616,319700.0
2005-09-01 09:50:00,25.55,25.56,25.5,25.54,242400.0,11.1659,11.1703,11.1441,11.1616,242400.0
2005-09-01 09:55:00,25.53,25.55,25.46,25.47,171600.0,11.1572,11.1659,11.1266,11.131,171600.0
2005-09-01 10:00:00,25.47,25.47,25.39,25.4,202600.0,11.131,11.131,11.096,11.1004,202600.0
2005-09-01 10:05:00,25.4,25.45,25.38,25.44,145700.0,11.1004,11.1222,11.0917,11.1179,145700.0
2005-09-01 10:10:00,25.44,25.45,25.4,25.42,114600.0,11.1179,11.1222,11.1004,11.1091,114600.0
2005-09-01 10:15:00,25.42,25.44,25.37,25.4,295400.0,11.1091,11.1179,11.0873,11.1004,295400.0
2005-09-01 10:20:00,25.39,25.39,25.33,25.38,330700.0,11.096,11.096,11.0698,11.0917,330700.0
2005-09-01 10:25:00,25.39,25.41,25.35,25.4,167500.0,11.096,11.1048,11.0785,11.1004,167500.0
2005-09-01 10:30:00,25.4,25.42,25.36,25.38,291400.0,11.1004,11.1091,11.0829,11.0917,291400.0
2005-09-01 10:35:00,25.38,25.42,25.38,25.41,165600.0,11.0917,11.1091,11.0917,11.1048,165600.0
2005-09-01 10:40:00,25.42,25.43,25.39,25.42,308400.0,11.1091,11.1135,11.096,11.1091,308400.0
2005-09-01 10:45:00,25.41,25.42,25.37,25.37,333300.0,11.1048,11.1091,11.0873,11.0873,333300.0
2005-09-01 10:50:00,25.38,25.4,25.35,25.4,203800.0,11.0917,11.1004,11.0785,11.1004,203800.0
2005-09-01 10:55:00,25.41,25.41,25.37,25.38,201100.0,11.1048,11.1048,11.0873,11.0917,201100.0
2005-09-01 11:00:00,25.37,25.39,25.37,25.37,140300.0,11.0873,11.096,11.0873,11.0873,140300.0
2005-09-01 11:05:00,25.37,25.41,25.37,25.4,197900.0,11.0873,11.1048,11.0873,11.1004,197900.0
2005-09-01 11:10:00,25.4,25.48,25.39,25.45,246100.0,11.1004,11.1354,11.096,11.1222,246100.0
2005-09-01 11:15:00,25.45,25.46,25.39,25.39,138400.0,11.1222,11.1266,11.096,11.096,138400.0
2005-09-01 11:20:00,25.39,25.48,25.38,25.43,405400.0,11.096,11.1354,11.0917,11.1135,405400.0
2005-09-01 11:25:00,25.42,25.42,25.38,25.39,210100.0,11.1091,11.1091,11.0917,11.096,210100.0
2005-09-01 11:30:00,25.4,25.42,25.35,25.4,408100.0,11.1004,11.1091,11.0785,11.1004,408100.0
2005-09-01 11:35:00,25.4,25.44,25.37,25.4,237400.0,11.1004,11.1179,11.0873,11.1004,237400.0
2005-09-01 11:40:00,25.4,25.47,25.4,25.44,427000.0,11.1004,11.131,11.1004,11.1179,427000.0
2005-09-01 11:45:00,25.43,25.44,25.39,25.41,226700.0,11.1135,11.1179,11.096,11.1048,226700.0
2005-09-01 11:50:00,25.41,25.43,25.38,25.43,207100.0,11.1048,11.1135,11.0917,11.1135,207100.0
2005-09-01 11:55:00,25.43,25.47,25.38,25.44,262300.0,11.1135,11.131,11.0917,11.1179,262300.0
2005-09-01 12:00:00,25.45,25.45,25.4,25.4,237700.0,11.1222,11.1222,11.1004,11.1004,237700.0
2005-09-01 12:05:00,25.4,25.41,25.38,25.38,119400.0,11.1004,11.1048,11.0917,11.0917,119400.0
2005-09-01 12:10:00,25.39,25.4,25.37,25.4,721800.0,11.096,11.1004,11.0873,11.1004,721800.0
2005-09-01 12:15:00,25.4,25.41,25.38,25.39,153600.0,11.1004,11.1048,11.0917,11.096,153600.0
2005-09-01 12:20:00,25.41,25.41,25.37,25.37,352200.0,11.1048,11.1048,11.0873,11.0873,352200.0
2005-09-01 12:25:00,25.37,25.38,25.35,25.36,111000.0,11.0873,11.0917,11.0785,11.0829,111000.0
2005-09-01 12:30:00,25.36,25.37,25.35,25.36,222300.0,11.0829,11.0873,11.0785,11.0829,222300.0
2005-09-01 12:35:00,25.35,25.37,25.34,25.37,127600.0,11.0785,11.0873,11.0742,11.0873,127600.0
2005-09-01 12:40:00,25.36,25.4,25.36,25.38,114400.0,11.0829,11.1004,11.0829,11.0917,114400.0
2005-09-01 12:45:00,25.39,25.41,25.37,25.41,185000.0,11.096,11.1048,11.0873,11.1048,185000.0
2005-09-01 12:50:00,25.41,25.41,25.36,25.37,241200.0,11.1048,11.1048,11.0829,11.0873,241200.0
2005-09-01 12:55:00,25.37,25.37,25.33,25.35,203200.0,11.0873,11.0873,11.0698,11.0785,203200.0
2005-09-01 13:00:00,25.35,25.38,25.35,25.37,114900.0,11.0785,11.0917,11.0785,11.0873,114900.0
2005-09-01 13:05:00,25.36,25.37,25.34,25.34,107000.0,11.0829,11.0873,11.0742,11.0742,107000.0
2005-09-01 13:10:00,25.34,25.36,25.34,25.34,148000.0,11.0742,11.0829,11.0742,11.0742,148000.0
2005-09-01 13:15:00,25.34,25.35,25.3,25.34,273200.0,11.0742,11.0785,11.0567,11.0742,273200.0
2005-09-01 13:20:00,25.34,25.35,25.3,25.31,118200.0,11.0742,11.0785,11.0567,11.0611,118200.0
2005-09-01 13:25:00,25.31,25.35,25.3,25.35,186800.0,11.0611,11.0785,11.0567,11.0785,186800.0
2005-09-01 13:30:00,25.34,25.36,25.32,25.32,185700.0,11.0742,11.0829,11.0654,11.0654,185700.0
2005-09-01 13:35:00,25.33,25.34,25.31,25.31,126000.0,11.0698,11.0742,11.0611,11.0611,126000.0
2005-09-01 13:40:00,25.31,25.32,25.25,25.26,288900.0,11.0611,11.0654,11.0348,11.0392,288900.0
2005-09-01 13:45:00,25.26,25.29,25.25,25.27,165600.0,11.0392,11.0523,11.0348,11.0436,165600.0
2005-09-01 13:50:00,25.27,25.27,25.22,25.24,239200.0,11.0436,11.0436,11.0217,11.0305,239200.0
2005-09-01 13:55:00,25.23,25.27,25.22,25.22,170200.0,11.0261,11.0436,11.0217,11.0217,170200.0
2005-09-01 14:00:00,25.22,25.22,25.18,25.18,193600.0,11.0217,11.0217,11.0042,11.0042,193600.0
2005-09-01 14:05:00,25.18,25.23,25.16,25.2,204400.0,11.0042,11.0261,10.9955,11.013,204400.0
2005-09-01 14:10:00,25.2,25.27,25.2,25.23,159200.0,11.013,11.0436,11.013,11.0261,159200.0
2005-09-01 14:15:00,25.23,25.27,25.23,25.24,285700.0,11.0261,11.0436,11.0261,11.0305,285700.0
2005-09-01 14:20:00,25.23,25.28,25.22,25.24,161300.0,11.0261,11.0479,11.0217,11.0305,161300.0
2005-09-01 14:25:00,25.25,25.26,25.22,25.25,152000.0,11.0348,11.0392,11.0217,11.0348,152000.0
2005-09-01 14:30:00,25.25,25.31,25.24,25.28,368900.0,11.0348,11.0611,11.0305,11.0479,368900.0
2005-09-01 14:35:00,25.28,25.28,25.24,25.26,190100.0,11.0479,11.0479,11.0305,11.0392,190100.0
2005-09-01 14:40:00,25.27,25.29,25.25,25.25,546300.0,11.0436,11.0523,11.0348,11.0348,546300.0
2005-09-01 14:45:00,25.25,25.26,25.22,25.23,343500.0,11.0348,11.0392,11.0217,11.0261,343500.0
2005-09-01 14:50:00,25.23,25.25,25.22,25.25,123200.0,11.0261,11.0348,11.0217,11.0348,123200.0
2005-09-01 14:55:00,25.25,25.26,25.2,25.23,336200.0,11.0348,11.0392,11.013,11.0261,336200.0
2005-09-01 15:00:00,25.23,25.25,25.23,25.24,155400.0,11.0261,11.0348,11.0261,11.0305,155400.0
2005-09-01 15:05:00,25.25,25.26,25.24,25.25,202700.0,11.0348,11.0392,11.0305,11.0348,202700.0
2005-09-01 15:10:00,25.26,25.27,25.25,25.26,375800.0,11.0392,11.0436,11.0348,11.0392,375800.0
2005-09-01 15:15:00,25.26,25.29,25.24,25.25,383300.0,11.0392,11.0523,11.0305,11.0348,383300.0
2005-09-01 15:20:00,25.26,25.27,25.25,25.25,161400.0,11.0392,11.0436,11.0348,11.0348,161400.0
2005-09-01 15:25:00,25.26,25.26,25.24,25.26,293700.0,11.0392,11.0392,11.0305,11.0392,293700.0
2005-09-01 15:30:00,25.26,25.27,25.25,25.26,374700.0,11.0392,11.0436,11.0348,11.0392,374700.0
2005-09-01 15:35:00,25.26,25.3,25.25,25.27,226900.0,11.0392,11.0567,11.0348,11.0436,226900.0
2005-09-01 15:40:00,25.28,25.28,25.25,25.28,369700.0,11.0479,11.0479,11.0348,11.0479,369700.0
2005-09-01 15:45:00,25.28,25.32,25.26,25.3,590700.0,11.0479,11.0654,11.0392,11.0567,590700.0
2005-09-01 15:50:00,25.32,25.32,25.29,25.3,441400.0,11.0654,11.0654,11.0523,11.0567,441400.0
2005-09-01 15:55:00,25.31,25.33,25.27,25.31,703500.0,11.0611,11.0698,11.0436,11.0611,703500.0
2005-09-02 09:30:00,25.4,25.4,25.35,25.36,569400.0,11.1004,11.1004,11.0785,11.0829,569400.0
2005-09-02 09:35:00,25.36,25.37,25.32,25.32,118900.0,11.0829,11.0873,11.0654,11.0654,118900.0
2005-09-02 09:40:00,25.32,25.35,25.3,25.3,197800.0,11.0654,11.0785,11.0567,11.0567,197800.0
2005-09-02 09:45:00,25.3,25.31,25.27,25.29,203100.0,11.0567,11.0611,11.0436,11.0523,203100.0
2005-09-02 09:50:00,25.29,25.31,25.26,25.26,233200.0,11.0523,11.0611,11.0392,11.0392,233200.0
2005-09-02 09:55:00,25.26,25.3,25.26,25.3,185900.0,11.0392,11.0567,11.0392,11.0567,185900.0
2005-09-02 10:00:00,25.3,25.31,25.27,25.29,171400.0,11.0567,11.0611,11.0436,11.0523,171400.0
2005-09-02 10:05:00,25.28,25.3,25.26,25.27,222700.0,11.0479,11.0567,11.0392,11.0436,222700.0
2005-09-02 10:10:00,25.26,25.3,25.25,25.25,248100.0,11.0392,11.0567,11.0348,11.0348,248100.0
2005-09-02 10:15:00,25.25,25.26,25.2,25.23,300600.0,11.0348,11.0392,11.013,11.0261,300600.0
2005-09-02 10:20:00,25.22,25.26,25.2,25.24,166600.0,11.0217,11.0392,11.013,11.0305,166600.0
2005-09-02 10:25:00,25.22,25.24,25.17,25.18,178100.0,11.0217,11.0305,10.9999,11.0042,178100.0
2005-09-02 10:30:00,25.18,25.19,25.13,25.17,312400.0,11.0042,11.0086,10.9824,10.9999,312400.0
2005-09-02 10:35:00,25.18,25.24,25.17,25.21,131500.0,11.0042,11.0305,10.9999,11.0174,131500.0
2005-09-02 10:40:00,25.21,25.21,25.17,25.2,184700.0,11.0174,11.0174,10.9999,11.013,184700.0
2005-09-02 10:45:00,25.21,25.24,25.18,25.24,101300.0,11.0174,11.0305,11.0042,11.0305,101300.0
2005-09-02 10:50:00,25.24,25.26,25.22,25.24,206800.0,11.0305,11.0392,11.0217,11.0305,206800.0
2005-09-02 10:55:00,25.24,25.24,25.2,25.22,83100.0,11.0305,11.0305,11.013,11.0217,83100.0
2005-09-02 11:00:00,25.21,25.28,25.21,25.27,148200.0,11.0174,11.0479,11.0174,11.0436,148200.0
2005-09-02 11:05:00,25.26,25.26,25.23,25.24,96600.0,11.0392,11.0392,11.0261,11.0305,96600.0
2005-09-02 11:10:00,25.24,25.26,25.23,25.24,137500.0,11.0305,11.0392,11.0261,11.0305,137500.0
2005-09-02 11:15:00,25.25,25.26,25.24,25.24,87000.0,11.0348,11.0392,11.0305,11.0305,87000.0
2005-09-02 11:20:00,25.24,25.27,25.23,25.25,236600.0,11.0305,11.0436,11.0261,11.0348,236600.0
2005-09-02 11:25:00,25.25,25.28,25.23,25.27,180400.0,11.0348,11.0479,11.0261,11.0436,180400.0
2005-09-02 11:30:00,25.27,25.27,25.24,25.26,178100.0,11.0436,11.0436,11.0305,11.0392,178100.0
2005-09-02 11:35:00,25.27,25.27,25.25,25.27,71000.0,11.0436,11.0436,11.0348,11.0436,71000.0
2005-09-02 11:40:00,25.27,25.28,25.25,25.27,110100.0,11.0436,11.0479,11.0348,11.0436,110100.0
2005-09-02 11:45:00,25.27,25.28,25.25,25.26,530900.0,11.0436,11.0479,11.0348,11.0392,530900.0
2005-09-02 11:50:00,25.26,25.28,25.23,25.27,234500.0,11.0392,11.0479,11.0261,11.0436,234500.0
2005-09-02 11:55:00,25.27,25.28,25.25,25.28,485600.0,11.0436,11.0479,11.0348,11.0479,485600.0
2005-09-02 12:00:00,25.28,25.3,25.28,25.3,295700.0,11.0479,11.0567,11.0479,11.0567,295700.0
2005-09-02 12:05:00,25.31,25.35,25.3,25.35,218400.0,11.0611,11.0785,11.0567,11.0785,218400.0
2005-09-02 12:10:00,25.34,25.36,25.34,25.35,211300.0,11.0742,11.0829,11.0742,11.0785,211300.0
2005-09-02 12:15:00,25.34,25.36,25.34,25.34,142200.0,11.0742,11.0829,11.0742,11.0742,142200.0
2005-09-02 12:20:00,25.35,25.36,25.33,25.33,162300.0,11.0785,11.0829,11.0698,11.0698,162300.0
2005-09-02 12:25:00,25.33,25.35,25.32,25.34,64900.0,11.0698,11.0785,11.0654,11.0742,64900.0
2005-09-02 12:30:00,25.35,25.38,25.33,25.38,197000.0,11.0785,11.0917,11.0698,11.0917,197000.0
2005-09-02 12:35:00,25.37,25.38,25.3,25.38,110500.0,11.0873,11.0917,11.0567,11.0917,110500.0
2005-09-02 12:40:00,25.38,25.4,25.36,25.37,104900.0,11.0917,11.1004,11.0829,11.0873,104900.0
2005-09-02 12:45:00,25.38,25.38,25.36,25.37,47300.0,11.0917,11.0917,11.0829,11.0873,47300.0
2005-09-02 12:50:00,25.37,25.38,25.35,25.38,48200.0,11.0873,11.0917,11.0785,11.0917,48200.0
2005-09-02 12:55:00,25.38,25.41,25.37,25.39,136200.0,11.0917,11.1048,11.0873,11.096,136200.0
2005-09-02 13:00:00,25.39,25.4,25.38,25.4,102500.0,11.096,11.1004,11.0917,11.1004,102500.0
2005-09-02 13:05:00,25.39,25.42,25.39,25.4,973500.0,11.096,11.1091,11.096,11.1004,973500.0
2005-09-02 13:10:00,25.41,25.43,25.4,25.4,107600.0,11.1048,11.1135,11.1004,11.1004,107600.0
2005-09-02 13:15:00,25.4,25.42,25.36,25.37,170000.0,11.1004,11.1091,11.0829,11.0873,170000.0
2005-09-02 13:20:00,25.36,25.42,25.35,25.39,106000.0,11.0829,11.1091,11.0785,11.096,106000.0
2005-09-02 13:25:00,25.4,25.41,25.38,25.39,102100.0,11.1004,11.1048,11.0917,11.096,102100.0
2005-09-02 13:30:00,25.39,25.4,25.37,25.39,84400.0,11.096,11.1004,11.0873,11.096,84400.0
2005-09-02 13:35:00,25.39,25.44,25.38,25.41,182800.0,11.096,11.1179,11.0917,11.1048,182800.0
2005-09-02 13:40:00,25.41,25.42,25.37,25.38,182700.0,11.1048,11.1091,11.0873,11.0917,182700.0
2005-09-02 13:45:00,25.38,25.4,25.37,25.38,193600.0,11.0917,11.1004,11.0873,11.0917,193600.0
2005-09-02 13:50:00,25.38,25.41,25.38,25.38,196400.0,11.0917,11.1048,11.0917,11.0917,196400.0
2005-09-02 13:55:00,25.38,25.39,25.38,25.39,64500.0,11.0917,11.096,11.0917,11.096,64500.0
2005-09-02 14:00:00,25.38,25.4,25.36,25.37,165100.0,11.0917,11.1004,11.0829,11.0873,165100.0
2005-09-02 14:05:00,25.37,25.38,25.34,25.34,246100.0,11.0873,11.0917,11.0742,11.0742,246100.0
2005-09-02 14:10:00,25.34,25.37,25.33,25.37,427500.0,11.0742,11.0873,11.0698,11.0873,427500.0
2005-09-02 14:15:00,25.36,25.37,25.34,25.36,822900.0,11.0829,11.0873,11.0742,11.0829,822900.0
2005-09-02 14:20:00,25.35,26.36,25.34,25.35,258900.0,11.0785,11.5199,11.0742,11.0785,258900.0
2005-09-02 14:25:00,25.35,25.35,25.33,25.35,290400.0,11.0785,11.0785,11.0698,11.0785,290400.0
2005-09-02 14:30:00,25.34,25.35,25.34,25.34,263200.0,11.0742,11.0785,11.0742,11.0742,263200.0
2005-09-02 14:35:00,25.34,25.35,25.32,25.34,227900.0,11.0742,11.0785,11.0654,11.0742,227900.0
2005-09-02 14:40:00,25.34,25.35,25.34,25.34,52000.0,11.0742,11.0785,11.0742,11.0742,52000.0
2005-09-02 14:45:00,25.34,25.35,25.33,25.33,101100.0,11.0742,11.0785,11.0698,11.0698,101100.0
2005-09-02 14:50:00,25.33,25.34,25.32,25.32,336700.0,11.0698,11.0742,11.0654,11.0654,336700.0
2005-09-02 14:55:00,25.32,25.33,25.32,25.32,57900.0,11.0654,11.0698,11.0654,11.0654,57900.0
2005-09-02 15:00:00,25.32,25.34,25.32,25.32,86700.0,11.0654,11.0742,11.0654,11.0654,86700.0
2005-09-02 15:05:00,25.33,25.34,25.32,25.32,204500.0,11.0698,11.0742,11.0654,11.0654,204500.0
2005-09-02 15:10:00,25.33,25.33,25.3,25.32,366100.0,11.0698,11.0698,11.0567,11.0654,366100.0
2005-09-02 15:15:00,25.32,25.34,25.32,25.33,125100.0,11.0654,11.0742,11.0654,11.0698,125100.0
2005-09-02 15:20:00,25.34,25.35,25.33,25.33,189600.0,11.0742,11.0785,11.0698,11.0698,189600.0
2005-09-02 15:25:00,25.33,25.34,25.32,25.32,185500.0,11.0698,11.0742,11.0654,11.0654,185500.0
2005-09-02 15:30:00,25.33,25.33,25.32,25.33,186200.0,11.0698,11.0698,11.0654,11.0698,186200.0
2005-09-02 15:35:00,25.32,25.34,25.32,25.33,304300.0,11.0654,11.0742,11.0654,11.0698,304300.0
2005-09-02 15:40:00,25.34,25.35,25.33,25.35,388600.0,11.0742,11.0785,11.0698,11.0785,388600.0
2005-09-02 15:45:00,25.34,25.36,25.33,25.34,430500.0,11.0742,11.0829,11.0698,11.0742,430500.0
2005-09-02 15:50:00,25.35,25.35,25.3,25.32,421200.0,11.0785,11.0785,11.0567,11.0654,421200.0
2005-09-02 15:55:00,25.32,25.33,25.28,25.29,990000.0,11.0654,11.0698,11.0479,11.0523,990000.0
2005-09-06 09:30:00,25.42,25.48,25.41,25.46,991500.0,11.1091,11.1354,11.1048,11.1266,991500.0
2005-09-06 09:35:00,25.46,25.48,25.43,25.43,283600.0,11.1266,11.1354,11.1135,11.1135,283600.0
2005-09-06 09:40:00,25.43,25.44,25.36,25.39,514300.0,11.1135,11.1179,11.0829,11.096,514300.0
2005-09-06 09:45:00,25.39,25.43,25.33,25.34,419200.0,11.096,11.1135,11.0698,11.0742,419200.0
2005-09-06 09:50:00,25.34,25.37,25.34,25.35,378400.0,11.0742,11.0873,11.0742,11.0785,378400.0
2005-09-06 09:55:00,25.35,25.36,25.34,25.35,214800.0,11.0785,11.0829,11.0742,11.0785,214800.0
2005-09-06 10:00:00,25.36,25.39,25.34,25.37,338000.0,11.0829,11.096,11.0742,11.0873,338000.0
2005-09-06 10:05:00,25.37,25.43,25.36,25.36,290700.0,11.0873,11.1135,11.0829,11.0829,290700.0
2005-09-06 10:10:00,25.36,25.4,25.36,25.37,333100.0,11.0829,11.1004,11.0829,11.0873,333100.0
2005-09-06 10:15:00,25.37,25.37,25.35,25.37,164100.0,11.0873,11.0873,11.0785,11.0873,164100.0
2005-09-06 10:20:00,25.37,25.4,25.36,25.4,311000.0,11.0873,11.1004,11.0829,11.1004,311000.0
2005-09-06 10:25:00,25.39,25.45,25.38,25.42,384400.0,11.096,11.1222,11.0917,11.1091,384400.0
2005-09-06 10:30:00,25.43,25.44,25.38,25.39,470300.0,11.1135,11.1179,11.0917,11.096,470300.0
2005-09-06 10:35:00,25.39,25.4,25.38,25.39,201200.0,11.096,11.1004,11.0917,11.096,201200.0
2005-09-06 10:40:00,25.38,25.42,25.38,25.42,319400.0,11.0917,11.1091,11.0917,11.1091,319400.0
2005-09-06 10:45:00,25.41,25.43,25.4,25.42,153900.0,11.1048,11.1135,11.1004,11.1091,153900.0
2005-09-06 10:50:00,25.41,25.44,25.4,25.42,239400.0,11.1048,11.1179,11.1004,11.1091,239400.0
2005-09-06 10:55:00,25.41,25.42,25.4,25.41,207700.0,11.1048,11.1091,11.1004,11.1048,207700.0
2005-09-06 11:00:00,25.41,25.43,25.4,25.42,214800.0,11.1048,11.1135,11.1004,11.1091,214800.0
2005-09-06 11:05:00,25.42,25.44,25.41,25.43,259500.0,11.1091,11.1179,11.1048,11.1135,259500.0
2005-09-06 11:10:00,25.42,25.44,25.41,25.41,171100.0,11.1091,11.1179,11.1048,11.1048,171100.0
2005-09-06 11:15:00,25.42,25.44,25.41,25.42,213900.0,11.1091,11.1179,11.1048,11.1091,213900.0
2005-09-06 11:20:00,25.43,25.44,25.42,25.42,171900.0,11.1135,11.1179,11.1091,11.1091,171900.0
2005-09-06 11:25:00,25.42,25.44,25.41,25.43,190500.0,11.1091,11.1179,11.1048,11.1135,190500.0
2005-09-06 11:30:00,25.43,25.44,25.41,25.42,267900.0,11.1135,11.1179,11.1048,11.1091,267900.0
2005-09-06 11:35:00,25.42,25.44,25.42,25.43,132000.0,11.1091,11.1179,11.1091,11.1135,132000.0
2005-09-06 11:40:00,25.43,25.44,25.4,25.41,160800.0,11.1135,11.1179,11.1004,11.1048,160800.0
2005-09-06 11:45:00,25.4,25.43,25.4,25.42,106500.0,11.1004,11.1135,11.1004,11.1091,106500.0
2005-09-06 11:50:00,25.42,25.43,25.41,25.43,154400.0,11.1091,11.1135,11.1048,11.1135,154400.0
2005-09-06 11:55:00,25.43,25.44,25.42,25.43,134600.0,11.1135,11.1179,11.1091,11.1135,134600.0
2005-09-06 12:00:00,25.43,25.46,25.42,25.45,171800.0,11.1135,11.1266,11.1091,11.1222,171800.0
2005-09-06 12:05:00,25.45,25.46,25.42,25.45,216900.0,11.1222,11.1266,11.1091,11.1222,216900.0
2005-09-06 12:10:00,25.45,25.49,25.44,25.48,203900.0,11.1222,11.1397,11.1179,11.1354,203900.0
2005-09-06 12:15:00,25.48,25.5,25.47,25.48,236700.0,11.1354,11.1441,11.131,11.1354,236700.0
2005-09-06 12:20:00,25.48,25.53,25.48,25.52,387400.0,11.1354,11.1572,11.1354,11.1528,387400.0
2005-09-06 12:25:00,25.52,25.55,25.51,25.54,238500.0,11.1528,11.1659,11.1485,11.1616,238500.0
2005-09-06 12:30:00,25.53,25.55,25.51,25.53,327600.0,11.1572,11.1659,11.1485,11.1572,327600.0
2005-09-06 12:35:00,25.52,25.54,25.51,25.53,188300.0,11.1528,11.1616,11.1485,11.1572,188300.0
2005-09-06 12:40:00,25.52,25.53,25.5,25.53,164600.0,11.1528,11.1572,11.1441,11.1572,164600.0
2005-09-06 12:45:00,25.53,25.56,25.52,25.54,193400.0,11.1572,11.1703,11.1528,11.1616,193400.0
2005-09-06 12:50:00,25.54,25.56,25.53,25.55,257800.0,11.1616,11.1703,11.1572,11.1659,257800.0
2005-09-06 12:55:00,25.54,25.57,25.54,25.55,218700.0,11.1616,11.1747,11.1616,11.1659,218700.0
2005-09-06 13:00:00,25.56,25.6,25.54,25.59,318800.0,11.1703,11.1878,11.1616,11.1834,318800.0
2005-09-06 13:05:00,25.59,25.6,25.56,25.58,292900.0,11.1834,11.1878,11.1703,11.1791,292900.0
2005-09-06 13:10:00,25.58,25.59,25.57,25.59,163200.0,11.1791,11.1834,11.1747,11.1834,163200.0
2005-09-06 13:15:00,25.58,25.61,25.57,25.6,204600.0,11.1791,11.1922,11.1747,11.1878,204600.0
2005-09-06 13:20:00,25.6,25.61,25.57,25.57,258300.0,11.1878,11.1922,11.1747,11.1747,258300.0
2005-09-06 13:25:00,25.57,25.59,25.56,25.58,107700.0,11.1747,11.1834,11.1703,11.1791,107700.0
2005-09-06 13:30:00,25.59,25.59,25.56,25.57,188900.0,11.1834,11.1834,11.1703,11.1747,188900.0
2005-09-06 13:35:00,25.58,25.59,25.57,25.58,78300.0,11.1791,11.1834,11.1747,11.1791,78300.0
2005-09-06 13:40:00,25.57,25.58,25.54,25.54,145200.0,11.1747,11.1791,11.1616,11.1616,145200.0
2005-09-06 13:45:00,25.55,25.58,25.54,25.57,136600.0,11.1659,11.1791,11.1616,11.1747,136600.0
2005-09-06 13:50:00,25.57,25.6,25.53,25.56,227600.0,11.1747,11.1878,11.1572,11.1703,227600.0
2005-09-06 13:55:00,25.56,25.6,25.54,25.6,165500.0,11.1703,11.1878,11.1616,11.1878,165500.0
2005-09-06 14:00:00,25.58,25.6,25.56,25.58,160400.0,11.1791,11.1878,11.1703,11.1791,160400.0
2005-09-06 14:05:00,25.58,25.6,25.56,25.56,150000.0,11.1791,11.1878,11.1703,11.1703,150000.0
2005-09-06 14:10:00,25.56,25.59,25.54,25.57,864900.0,11.1703,11.1834,11.1616,11.1747,864900.0
2005-09-06 14:15:00,25.57,25.6,25.54,25.55,137300.0,11.1747,11.1878,11.1616,11.1659,137300.0
2005-09-06 14:20:00,25.56,25.56,25.52,25.54,186600.0,11.1703,11.1703,11.1528,11.1616,186600.0
2005-09-06 14:25:00,25.54,25.57,25.53,25.56,107100.0,11.1616,11.1747,11.1572,11.1703,107100.0
2005-09-06 14:30:00,25.56,25.62,25.55,25.62,279700.0,11.1703,11.1965,11.1659,11.1965,279700.0
2005-09-06 14:35:00,25.61,25.68,25.61,25.65,264100.0,11.1922,11.2228,11.1922,11.2096,264100.0
2005-09-06 14:40:00,25.65,25.66,25.64,25.65,194700.0,11.2096,11.214,11.2053,11.2096,194700.0
2005-09-06 14:45:00,25.65,25.72,25.65,25.7,334500.0,11.2096,11.2402,11.2096,11.2315,334500.0
2005-09-06 14:50:00,25.71,25.71,25.64,25.67,396500.0,11.2359,11.2359,11.2053,11.2184,396500.0
2005-09-06 14:55:00,25.67,25.7,25.67,25.7,236800.0,11.2184,11.2315,11.2184,11.2315,236800.0
2005-09-06 15:00:00,25.7,25.72,25.69,25.71,236800.0,11.2315,11.2402,11.2271,11.2359,236800.0
2005-09-06 15:05:00,25.71,25.74,25.71,25.73,494900.0,11.2359,11.249,11.2359,11.2446,494900.0
2005-09-06 15:10:00,25.73,25.77,25.73,25.75,509400.0,11.2446,11.2621,11.2446,11.2533,509400.0
2005-09-06 15:15:00,25.74,25.79,25.73,25.76,527500.0,11.249,11.2708,11.2446,11.2577,527500.0
2005-09-06 15:20:00,25.75,25.82,25.75,25.81,527800.0,11.2533,11.2839,11.2533,11.2796,527800.0
2005-09-06 15:25:00,25.81,25.85,25.76,25.78,808500.0,11.2796,11.2971,11.2577,11.2665,808500.0
2005-09-06 15:30:00,25.77,25.85,25.77,25.83,594300.0,11.2621,11.2971,11.2621,11.2883,594300.0
2005-09-06 15:35:00,25.83,25.87,25.81,25.86,766400.0,11.2883,11.3058,11.2796,11.3014,766400.0
2005-09-06 15:40:00,25.85,25.87,25.84,25.86,707400.0,11.2971,11.3058,11.2927,11.3014,707400.0
2005-09-06 15:45:00,25.86,25.88,25.84,25.88,788200.0,11.3014,11.3102,11.2927,11.3102,788200.0
2005-09-06 15:50:00,25.88,25.9,25.86,25.86,1160700.0,11.3102,11.3189,11.3014,11.3014,1160700.0
2005-09-06 15:55:00,25.87,25.9,25.83,25.85,941200.0,11.3058,11.3189,11.2883,11.2971,941200.0
2005-09-07 09:30:00,25.9,25.98,25.89,25.97,728700.0,11.3189,11.3539,11.3145,11.3495,728700.0
2005-09-07 09:35:00,25.96,26.01,25.95,26.0,789200.0,11.3451,11.367,11.3408,11.3626,789200.0
2005-09-07 09:40:00,25.9,26.02,25.9,25.98,352900.0,11.3189,11.3713,11.3189,11.3539,352900.0
2005-09-07 09:45:00,26.0,26.09,25.99,26.08,725200.0,11.3626,11.4019,11.3582,11.3976,725200.0
2005-09-07 09:50:00,26.07,26.09,25.99,26.0,348200.0,11.3932,11.4019,11.3582,11.3626,348200.0
2005-09-07 09:55:00,26.01,26.06,26.0,26.02,248900.0,11.367,11.3888,11.3626,11.3713,248900.0
2005-09-07 10:00:00,26.01,26.12,26.01,26.11,365000.0,11.367,11.415,11.367,11.4107,365000.0
2005-09-07 10:05:00,26.11,26.2,26.1,26.15,574700.0,11.4107,11.45,11.4063,11.4282,574700.0
2005-09-07 10:10:00,26.16,26.2,26.09,26.19,403300.0,11.4325,11.45,11.4019,11.4456,403300.0
2005-09-07 10:15:00,26.19,26.21,26.15,26.19,404300.0,11.4456,11.4544,11.4282,11.4456,404300.0
2005-09-07 10:20:00,26.2,26.2,26.1,26.13,390100.0,11.45,11.45,11.4063,11.4194,390100.0
2005-09-07 10:25:00,26.13,26.17,26.12,26.14,302500.0,11.4194,11.4369,11.415,11.4238,302500.0
2005-09-07 10:30:00,26.14,26.18,26.13,26.15,243300.0,11.4238,11.4413,11.4194,11.4282,243300.0
2005-09-07 10:35:00,26.15,26.18,26.14,26.16,222500.0,11.4282,11.4413,11.4238,11.4325,222500.0
2005-09-07 10:40:00,26.15,26.17,26.14,26.15,450300.0,11.4282,11.4369,11.4238,11.4282,450300.0
2005-09-07 10:45:00,26.15,26.2,26.14,26.19,316400.0,11.4282,11.45,11.4238,11.4456,316400.0
2005-09-07 10:50:00,26.19,26.25,26.19,26.23,435000.0,11.4456,11.4719,11.4456,11.4631,435000.0
2005-09-07 10:55:00,26.24,26.28,26.23,26.28,472700.0,11.4675,11.485,11.4631,11.485,472700.0
2005-09-07 11:00:00,26.28,26.3,26.26,26.28,455200.0,11.485,11.4937,11.4762,11.485,455200.0
2005-09-07 11:05:00,26.28,26.29,26.22,26.23,283800.0,11.485,11.4893,11.4587,11.4631,283800.0
2005-09-07 11:10:00,26.23,26.27,26.2,26.24,275100.0,11.4631,11.4806,11.45,11.4675,275100.0
2005-09-07 11:15:00,26.24,26.27,26.19,26.2,382700.0,11.4675,11.4806,11.4456,11.45,382700.0
2005-09-07 11:20:00,26.2,26.24,26.2,26.2,218300.0,11.45,11.4675,11.45,11.45,218300.0
2005-09-07 11:25:00,26.21,26.22,26.15,26.2,194000.0,11.4544,11.4587,11.4282,11.45,194000.0
2005-09-07 11:30:00,26.19,26.22,26.16,26.17,210800.0,11.4456,11.4587,11.4325,11.4369,210800.0
2005-09-07 11:35:00,26.17,26.2,26.16,26.17,197000.0,11.4369,11.45,11.4325,11.4369,197000.0
2005-09-07 11:40:00,26.17,26.2,26.17,26.2,72400.0,11.4369,11.45,11.4369,11.45,72400.0
2005-09-07 11:45:00,26.2,26.24,26.18,26.22,121700.0,11.45,11.4675,11.4413,11.4587,121700.0
2005-09-07 11:50:00,26.21,26.24,26.2,26.23,114800.0,11.4544,11.4675,11.45,11.4631,114800.0
2005-09-07 11:55:00,26.24,26.26,26.22,26.22,157800.0,11.4675,11.4762,11.4587,11.4587,157800.0
2005-09-07 12:00:00,26.22,26.24,26.21,26.23,166400.0,11.4587,11.4675,11.4544,11.4631,166400.0
2005-09-07 12:05:00,26.22,26.26,26.21,26.25,123700.0,11.4587,11.4762,11.4544,11.4719,123700.0
2005-09-07 12:10:00,26.25,26.32,26.23,26.32,259100.0,11.4719,11.5025,11.4631,11.5025,259100.0
2005-09-07 12:15:00,26.31,26.32,26.28,26.3,390200.0,11.4981,11.5025,11.485,11.4937,390200.0
2005-09-07 12:20:00,26.3,26.31,26.29,26.31,232600.0,11.4937,11.4981,11.4893,11.4981,232600.0
2005-09-07 12:25:00,26.3,26.35,26.3,26.35,377300.0,11.4937,11.5156,11.4937,11.5156,377300.0
2005-09-07 12:30:00,26.35,26.35,26.31,26.32,159500.0,11.5156,11.5156,11.4981,11.5025,159500.0
2005-09-07 12:35:00,26.32,26.33,26.3,26.31,210000.0,11.5025,11.5068,11.4937,11.4981,210000.0
2005-09-07 12:40:00,26.31,26.37,26.29,26.36,443400.0,11.4981,11.5243,11.4893,11.5199,443400.0
2005-09-07 12:45:00,26.36,26.38,26.34,26.34,223100.0,11.5199,11.5287,11.5112,11.5112,223100.0
2005-09-07 12:50:00,26.34,26.35,26.32,26.33,164800.0,11.5112,11.5156,11.5025,11.5068,164800.0
2005-09-07 12:55:00,26.33,26.34,26.3,26.31,187500.0,11.5068,11.5112,11.4937,11.4981,187500.0
2005-09-07 13:00:00,26.31,26.32,26.3,26.3,219300.0,11.4981,11.5025,11.4937,11.4937,219300.0
2005-09-07 13:05:00,26.31,26.32,26.3,26.32,193100.0,11.4981,11.5025,11.4937,11.5025,193100.0
2005-09-07 13:10:00,26.32,26.34,26.28,26.3,248200.0,11.5025,11.5112,11.485,11.4937,248200.0
2005-09-07 13:15:00,26.31,26.34,26.3,26.34,364700.0,11.4981,11.5112,11.4937,11.5112,364700.0
2005-09-07 13:20:00,26.34,26.34,26.28,26.28,281300.0,11.5112,11.5112,11.485,11.485,281300.0
2005-09-07 13:25:00,26.29,26.31,26.25,26.26,202400.0,11.4893,11.4981,11.4719,11.4762,202400.0
2005-09-07 13:30:00,26.26,26.27,26.2,26.21,319300.0,11.4762,11.4806,11.45,11.4544,319300.0
2005-09-07 13:35:00,26.21,26.22,26.19,26.21,301000.0,11.4544,11.4587,11.4456,11.4544,301000.0
2005-09-07 13:40:00,26.22,26.23,26.19,26.19,179900.0,11.4587,11.4631,11.4456,11.4456,179900.0
2005-09-07 13:45:00,26.19,26.22,26.17,26.21,239600.0,11.4456,11.4587,11.4369,11.4544,239600.0
2005-09-07 13:50:00,26.21,26.22,26.16,26.16,243900.0,11.4544,11.4587,11.4325,11.4325,243900.0
2005-09-07 13:55:00,26.16,26.19,26.16,26.18,232700.0,11.4325,11.4456,11.4325,11.4413,232700.0
2005-09-07 14:00:00,26.17,26.21,26.16,26.2,333900.0,11.4369,11.4544,11.4325,11.45,333900.0
2005-09-07 14:05:00,26.21,26.25,26.2,26.25,378600.0,11.4544,11.4719,11.45,11.4719,378600.0
2005-09-07 14:10:00,26.25,26.25,26.21,26.22,343200.0,11.4719,11.4719,11.4544,11.4587,343200.0
2005-09-07 14:15:00,26.21,26.22,26.16,26.19,322900.0,11.4544,11.4587,11.4325,11.4456,322900.0
2005-09-07 14:20:00,26.19,26.19,26.15,26.16,122900.0,11.4456,11.4456,11.4282,11.4325,122900.0
2005-09-07 14:25:00,26.16,26.16,26.11,26.11,258000.0,11.4325,11.4325,11.4107,11.4107,258000.0
2005-09-07 14:30:00,26.11,26.13,26.07,26.08,249800.0,11.4107,11.4194,11.3932,11.3976,249800.0
2005-09-07 14:35:00,26.08,26.09,26.04,26.09,312200.0,11.3976,11.4019,11.3801,11.4019,312200.0
2005-09-07 14:40:00,26.09,26.13,26.06,26.13,292500.0,11.4019,11.4194,11.3888,11.4194,292500.0
2005-09-07 14:45:00,26.12,26.14,26.11,26.13,221100.0,11.415,11.4238,11.4107,11.4194,221100.0
2005-09-07 14:50:00,26.12,26.23,26.12,26.2,309000.0,11.415,11.4631,11.415,11.45,309000.0
2005-09-07 14:55:00,26.2,26.22,26.19,26.19,190500.0,11.45,11.4587,11.4456,11.4456,190500.0
2005-09-07 15:00:00,26.19,26.2,26.15,26.16,208900.0,11.4456,11.45,11.4282,11.4325,208900.0
2005-09-07 15:05:00,26.16,26.2,26.15,26.2,214500.0,11.4325,11.45,11.4282,11.45,214500.0
2005-09-07 15:10:00,26.19,26.24,26.18,26.23,206500.0,11.4456,11.4675,11.4413,11.4631,206500.0
2005-09-07 15:15:00,26.24,26.24,26.21,26.21,199000.0,11.4675,11.4675,11.4544,11.4544,199000.0
2005-09-07 15:20:00,26.22,26.24,26.21,26.23,169200.0,11.4587,11.4675,11.4544,11.4631,169200.0
2005-09-07 15:25:00,26.22,26.26,26.22,26.25,207200.0,11.4587,11.4762,11.4587,11.4719,207200.0
2005-09-07 15:30:00,26.25,26.28,26.24,26.25,316200.0,11.4719,11.485,11.4675,11.4719,316200.0
2005-09-07 15:35:00,26.26,26.27,26.22,26.22,251100.0,11.4762,11.4806,11.4587,11.4587,251100.0
2005-09-07 15:40:00,26.22,26.27,26.22,26.25,325700.0,11.4587,11.4806,11.4587,11.4719,325700.0
2005-09-07 15:45:00,26.25,26.27,26.22,26.22,467900.0,11.4719,11.4806,11.4587,11.4587,467900.0
2005-09-07 15:50:00,26.22,26.26,26.21,26.24,496100.0,11.4587,11.4762,11.4544,11.4675,496100.0
2005-09-07 15:55:00,26.24,26.31,26.23,26.3,743800.0,11.4675,11.4981,11.4631,11.4937,743800.0
2005-09-08 09:30:00,26.5,26.51,26.43,26.48,1245300.0,11.5811,11.5855,11.5505,11.5724,1245300.0
2005-09-08 09:35:00,26.48,26.49,26.42,26.44,455900.0,11.5724,11.5767,11.5462,11.5549,455900.0
2005-09-08 09:40:00,26.44,26.47,26.41,26.42,404000.0,11.5549,11.568,11.5418,11.5462,404000.0
2005-09-08 09:45:00,26.42,26.47,26.4,26.45,377200.0,11.5462,11.568,11.5374,11.5593,377200.0
2005-09-08 09:50:00,26.45,26.45,26.33,26.33,494800.0,11.5593,11.5593,11.5068,11.5068,494800.0
2005-09-08 09:55:00,26.34,26.38,26.33,26.37,259700.0,11.5112,11.5287,11.5068,11.5243,259700.0
2005-09-08 10:00:00,26.38,26.4,26.36,26.37,215600.0,11.5287,11.5374,11.5199,11.5243,215600.0
2005-09-08 10:05:00,26.36,26.36,26.31,26.32,169000.0,11.5199,11.5199,11.4981,11.5025,169000.0
2005-09-08 10:10:00,26.32,26.34,26.27,26.27,392500.0,11.5025,11.5112,11.4806,11.4806,392500.0
2005-09-08 10:15:00,26.28,26.28,26.21,26.23,223900.0,11.485,11.485,11.4544,11.4631,223900.0
2005-09-08 10:20:00,26.22,26.25,26.2,26.22,236900.0,11.4587,11.4719,11.45,11.4587,236900.0
2005-09-08 10:25:00,26.22,26.3,26.21,26.3,142700.0,11.4587,11.4937,11.4544,11.4937,142700.0
2005-09-08 10:30:00,26.29,26.38,26.25,26.37,545200.0,11.4893,11.5287,11.4719,11.5243,545200.0
2005-09-08 10:35:00,26.38,26.45,26.37,26.42,279900.0,11.5287,11.5593,11.5243,11.5462,279900.0
2005-09-08 10:40:00,26.42,26.47,26.39,26.43,269800.0,11.5462,11.568,11.533,11.5505,269800.0
2005-09-08 10:45:00,26.43,26.43,26.34,26.34,327000.0,11.5505,11.5505,11.5112,11.5112,327000.0
2005-09-08 10:50:00,26.34,26.36,26.3,26.3,191500.0,11.5112,11.5199,11.4937,11.4937,191500.0
2005-09-08 10:55:00,26.3,26.31,26.15,26.2,432000.0,11.4937,11.4981,11.4282,11.45,432000.0
2005-09-08 11:00:00,26.19,26.23,26.16,26.19,446200.0,11.4456,11.4631,11.4325,11.4456,446200.0
2005-09-08 11:05:00,26.18,26.21,26.17,26.18,155600.0,11.4413,11.4544,11.4369,11.4413,155600.0
2005-09-08 11:10:00,26.19,26.39,26.17,26.23,326800.0,11.4456,11.533,11.4369,11.4631,326800.0
2005-09-08 11:15:00,26.23,26.24,26.21,26.24,140400.0,11.4631,11.4675,11.4544,11.4675,140400.0
2005-09-08 11:20:00,26.24,26.29,26.23,26.28,182000.0,11.4675,11.4893,11.4631,11.485,182000.0
2005-09-08 11:25:00,26.28,26.31,26.22,26.23,294000.0,11.485,11.4981,11.4587,11.4631,294000.0
2005-09-08 11:30:00,26.23,26.27,26.21,26.25,197100.0,11.4631,11.4806,11.4544,11.4719,197100.0
2005-09-08 11:35:00,26.25,26.26,26.2,26.23,104100.0,11.4719,11.4762,11.45,11.4631,104100.0
2005-09-08 11:40:00,26.23,26.24,26.2,26.21,71600.0,11.4631,11.4675,11.45,11.4544,71600.0
2005-09-08 11:45:00,26.22,26.25,26.21,26.21,93600.0,11.4587,11.4719,11.4544,11.4544,93600.0
2005-09-08 11:50:00,26.21,26.22,26.21,26.21,67300.0,11.4544,11.4587,11.4544,11.4544,67300.0
2005-09-08 11:55:00,26.21,26.22,26.19,26.19,123700.0,11.4544,11.4587,11.4456,11.4456,123700.0
2005-09-08 12:00:00,26.19,26.21,26.18,26.21,58700.0,11.4456,11.4544,11.4413,11.4544,58700.0
2005-09-08 12:05:00,26.2,26.21,26.18,26.18,73400.0,11.45,11.4544,11.4413,11.4413,73400.0
2005-09-08 12:10:00,26.19,26.19,26.16,26.17,85400.0,11.4456,11.4456,11.4325,11.4369,85400.0
2005-09-08 12:15:00,26.16,26.22,26.16,26.19,125800.0,11.4325,11.4587,11.4325,11.4456,125800.0
2005-09-08 12:20:00,26.19,26.2,26.17,26.18,84700.0,11.4456,11.45,11.4369,11.4413,84700.0
2005-09-08 12:25:00,26.2,26.26,26.18,26.24,227500.0,11.45,11.4762,11.4413,11.4675,227500.0
2005-09-08 12:30:00,26.23,26.24,26.21,26.23,94100.0,11.4631,11.4675,11.4544,11.4631,94100.0
2005-09-08 12:35:00,26.23,26.25,26.22,26.23,71300.0,11.4631,11.4719,11.4587,11.4631,71300.0
2005-09-08 12:40:00,26.24,26.24,26.21,26.21,60400.0,11.4675,11.4675,11.4544,11.4544,60400.0
2005-09-08 12:45:00,26.21,26.22,26.2,26.22,115500.0,11.4544,11.4587,11.45,11.4587,115500.0
2005-09-08 12:50:00,26.23,26.23,26.21,26.22,91200.0,11.4631,11.4631,11.4544,11.4587,91200.0
2005-09-08 12:55:00,26.22,26.24,26.21,26.23,81800.0,11.4587,11.4675,11.4544,11.4631,81800.0
2005-09-08 13:00:00,26.24,26.27,26.24,26.26,204900.0,11.4675,11.4806,11.4675,11.4762,204900.0
2005-09-08 13:05:00,26.26,26.27,26.24,26.24,122500.0,11.4762,11.4806,11.4675,11.4675,122500.0
2005-09-08 13:10:00,26.25,26.25,26.22,26.23,151400.0,11.4719,11.4719,11.4587,11.4631,151400.0
2005-09-08 13:15:00,26.23,26.25,26.23,26.24,68100.0,11.4631,11.4719,11.4631,11.4675,68100.0
2005-09-08 13:20:00,26.24,26.25,26.2,26.21,94500.0,11.4675,11.4719,11.45,11.4544,94500.0
2005-09-08 13:25:00,26.2,26.24,26.2,26.23,90500.0,11.45,11.4675,11.45,11.4631,90500.0
2005-09-08 13:30:00,26.23,26.24,26.21,26.21,173500.0,11.4631,11.4675,11.4544,11.4544,173500.0
2005-09-08 13:35:00,26.21,26.22,26.2,26.21,60800.0,11.4544,11.4587,11.45,11.4544,60800.0
2005-09-08 13:40:00,26.21,26.22,26.2,26.21,45300.0,11.4544,11.4587,11.45,11.4544,45300.0
2005-09-08 13:45:00,26.21,26.21,26.2,26.21,88000.0,11.4544,11.4544,11.45,11.4544,88000.0
2005-09-08 13:50:00,26.21,26.21,26.19,26.2,177500.0,11.4544,11.4544,11.4456,11.45,177500.0
2005-09-08 13:55:00,26.2,26.25,26.2,26.24,113800.0,11.45,11.4719,11.45,11.4675,113800.0
2005-09-08 14:00:00,26.24,26.28,26.23,26.27,271500.0,11.4675,11.485,11.4631,11.4806,271500.0
2005-09-08 14:05:00,26.27,26.3,26.25,26.25,245600.0,11.4806,11.4937,11.4719,11.4719,245600.0
2005-09-08 14:10:00,26.25,26.29,26.25,26.27,123400.0,11.4719,11.4893,11.4719,11.4806,123400.0
2005-09-08 14:15:00,26.26,26.27,26.22,26.25,327800.0,11.4762,11.4806,11.4587,11.4719,327800.0
2005-09-08 14:20:00,26.25,26.26,26.21,26.22,124600.0,11.4719,11.4762,11.4544,11.4587,124600.0
2005-09-08 14:25:00,26.22,26.23,26.2,26.22,190500.0,11.4587,11.4631,11.45,11.4587,190500.0
2005-09-08 14:30:00,26.21,26.24,26.2,26.23,113400.0,11.4544,11.4675,11.45,11.4631,113400.0
2005-09-08 14:35:00,26.23,26.26,26.23,26.25,120200.0,11.4631,11.4762,11.4631,11.4719,120200.0
2005-09-08 14:40:00,26.25,26.26,26.22,26.22,119800.0,11.4719,11.4762,11.4587,11.4587,119800.0
2005-09-08 14:45:00,26.22,26.25,26.22,26.24,130400.0,11.4587,11.4719,11.4587,11.4675,130400.0
2005-09-08 14:50:00,26.24,26.27,26.23,26.23,153600.0,11.4675,11.4806,11.4631,11.4631,153600.0
2005-09-08 14:55:00,26.23,26.25,26.21,26.22,168700.0,11.4631,11.4719,11.4544,11.4587,168700.0
2005-09-08 15:00:00,26.22,26.23,26.19,26.2,242600.0,11.4587,11.4631,11.4456,11.45,242600.0
2005-09-08 15:05:00,26.21,26.24,26.2,26.22,292300.0,11.4544,11.4675,11.45,11.4587,292300.0
2005-09-08 15:10:00,26.22,26.26,26.2,26.23,241700.0,11.4587,11.4762,11.45,11.4631,241700.0
2005-09-08 15:15:00,26.23,26.24,26.2,26.24,210800.0,11.4631,11.4675,11.45,11.4675,210800.0
2005-09-08 15:20:00,26.23,26.24,26.22,26.22,194500.0,11.4631,11.4675,11.4587,11.4587,194500.0
2005-09-08 15:25:00,26.23,26.35,26.22,26.35,495700.0,11.4631,11.5156,11.4587,11.5156,495700.0
2005-09-08 15:30:00,26.34,26.61,26.22,26.47,1817700.0,11.5112,11.6292,11.4587,11.568,1817700.0
2005-09-08 15:35:00,26.45,26.54,26.4,26.43,746600.0,11.5593,11.5986,11.5374,11.5505,746600.0
2005-09-08 15:40:00,26.44,26.45,26.36,26.45,573900.0,11.5549,11.5593,11.5199,11.5593,573900.0
2005-09-08 15:45:00,26.45,26.53,26.39,26.44,804000.0,11.5593,11.5942,11.533,11.5549,804000.0
2005-09-08 15:50:00,26.45,26.57,26.41,26.49,1358900.0,11.5593,11.6117,11.5418,11.5767,1358900.0
2005-09-08 15:55:00,26.49,26.54,26.47,26.48,1231600.0,11.5767,11.5986,11.568,11.5724,1231600.0
2005-09-09 09:30:00,26.65,26.65,26.42,26.48,1007600.0,11.6467,11.6467,11.5462,11.5724,1007600.0
2005-09-09 09:35:00,26.48,26.48,26.4,26.41,288800.0,11.5724,11.5724,11.5374,11.5418,288800.0
2005-09-09 09:40:00,26.4,26.46,26.35,26.43,308300.0,11.5374,11.5636,11.5156,11.5505,308300.0
2005-09-09 09:45:00,26.43,26.45,26.35,26.37,180300.0,11.5505,11.5593,11.5156,11.5243,180300.0
2005-09-09 09:50:00,26.36,26.38,26.28,26.32,321900.0,11.5199,11.5287,11.485,11.5025,321900.0
2005-09-09 09:55:00,26.33,26.34,26.27,26.32,310000.0,11.5068,11.5112,11.4806,11.5025,310000.0
2005-09-09 10:00:00,26.32,26.37,26.29,26.29,267100.0,11.5025,11.5243,11.4893,11.4893,267100.0
2005-09-09 10:05:00,26.29,26.3,26.25,26.27,238800.0,11.4893,11.4937,11.4719,11.4806,238800.0
2005-09-09 10:10:00,26.27,26.27,26.22,26.25,536000.0,11.4806,11.4806,11.4587,11.4719,536000.0
2005-09-09 10:15:00,26.24,26.34,26.24,26.3,814200.0,11.4675,11.5112,11.4675,11.4937,814200.0
2005-09-09 10:20:00,26.3,26.3,26.27,26.28,388300.0,11.4937,11.4937,11.4806,11.485,388300.0
2005-09-09 10:25:00,26.28,26.3,26.28,26.29,335600.0,11.485,11.4937,11.485,11.4893,335600.0
2005-09-09 10:30:00,26.28,26.31,26.27,26.3,254400.0,11.485,11.4981,11.4806,11.4937,254400.0
2005-09-09 10:35:00,26.3,26.31,26.29,26.29,168400.0,11.4937,11.4981,11.4893,11.4893,168400.0
2005-09-09 10:40:00,26.29,26.3,26.28,26.28,159800.0,11.4893,11.4937,11.485,11.485,159800.0
2005-09-09 10:45:00,26.28,26.3,26.28,26.3,120600.0,11.485,11.4937,11.485,11.4937,120600.0
2005-09-09 10:50:00,26.3,26.31,26.28,26.3,178000.0,11.4937,11.4981,11.485,11.4937,178000.0
2005-09-09 10:55:00,26.29,26.3,26.26,26.27,313000.0,11.4893,11.4937,11.4762,11.4806,313000.0
2005-09-09 11:00:00,26.27,26.3,26.26,26.27,297200.0,11.4806,11.4937,11.4762,11.4806,297200.0
2005-09-09 11:05:00,26.26,26.27,26.23,26.23,187600.0,11.4762,11.4806,11.4631,11.4631,187600.0
2005-09-09 11:10:00,26.23,26.26,26.22,26.22,202900.0,11.4631,11.4762,11.4587,11.4587,202900.0
2005-09-09 11:15:00,26.22,26.26,26.21,26.26,259900.0,11.4587,11.4762,11.4544,11.4762,259900.0
2005-09-09 11:20:00,26.25,26.28,26.24,26.25,216200.0,11.4719,11.485,11.4675,11.4719,216200.0
2005-09-09 11:25:00,26.26,26.26,26.21,26.22,245600.0,11.4762,11.4762,11.4544,11.4587,245600.0
2005-09-09 11:30:00,26.21,26.23,26.21,26.22,314000.0,11.4544,11.4631,11.4544,11.4587,314000.0
2005-09-09 11:35:00,26.22,26.28,26.22,26.27,343200.0,11.4587,11.485,11.4587,11.4806,343200.0
2005-09-09 11:40:00,26.28,26.38,26.27,26.38,262300.0,11.485,11.5287,11.4806,11.5287,262300.0
2005-09-09 11:45:00,26.37,26.37,26.31,26.33,179800.0,11.5243,11.5243,11.4981,11.5068,179800.0
2005-09-09 11:50:00,26.33,26.34,26.29,26.3,166700.0,11.5068,11.5112,11.4893,11.4937,166700.0
2005-09-09 11:55:00,26.3,26.36,26.28,26.35,367300.0,11.4937,11.5199,11.485,11.5156,367300.0
2005-09-09 12:00:00,26.34,26.36,26.32,26.35,194200.0,11.5112,11.5199,11.5025,11.5156,194200.0
2005-09-09 12:05:00,26.35,26.35,26.33,26.35,152100.0,11.5156,11.5156,11.5068,11.5156,152100.0
2005-09-09 12:10:00,26.35,26.37,26.32,26.32,186100.0,11.5156,11.5243,11.5025,11.5025,186100.0
2005-09-09 12:15:00,26.32,26.35,26.3,26.34,189500.0,11.5025,11.5156,11.4937,11.5112,189500.0
2005-09-09 12:20:00,26.35,26.35,26.33,26.34,152200.0,11.5156,11.5156,11.5068,11.5112,152200.0
2005-09-09 12:25:00,26.35,26.38,26.34,26.37,115600.0,11.5156,11.5287,11.5112,11.5243,115600.0
2005-09-09 12:30:00,26.37,26.37,26.33,26.33,47000.0,11.5243,11.5243,11.5068,11.5068,47000.0
2005-09-09 12:35:00,26.34,26.35,26.3,26.3,97100.0,11.5112,11.5156,11.4937,11.4937,97100.0
2005-09-09 12:40:00,26.31,26.32,26.29,26.31,151700.0,11.4981,11.5025,11.4893,11.4981,151700.0
2005-09-09 12:45:00,26.3,26.31,26.3,26.3,82400.0,11.4937,11.4981,11.4937,11.4937,82400.0
2005-09-09 12:50:00,26.3,26.33,26.3,26.32,98100.0,11.4937,11.5068,11.4937,11.5025,98100.0
2005-09-09 12:55:00,26.32,26.33,26.3,26.3,47400.0,11.5025,11.5068,11.4937,11.4937,47400.0
2005-09-09 13:00:00,26.3,26.32,26.29,26.3,161900.0,11.4937,11.5025,11.4893,11.4937,161900.0
2005-09-09 13:05:00,26.31,26.31,26.26,26.26,94600.0,11.4981,11.4981,11.4762,11.4762,94600.0
2005-09-09 13:10:00,26.27,26.33,26.26,26.31,128900.0,11.4806,11.5068,11.4762,11.4981,128900.0
2005-09-09 13:15:00,26.31,26.35,26.31,26.33,139000.0,11.4981,11.5156,11.4981,11.5068,139000.0
2005-09-09 13:20:00,26.34,26.38,26.33,26.36,161200.0,11.5112,11.5287,11.5068,11.5199,161200.0
2005-09-09 13:25:00,26.36,26.36,26.32,26.33,122400.0,11.5199,11.5199,11.5025,11.5068,122400.0
2005-09-09 13:30:00,26.33,26.35,26.31,26.31,121500.0,11.5068,11.5156,11.4981,11.4981,121500.0
2005-09-09 13:35:00,26.31,26.33,26.3,26.31,106200.0,11.4981,11.5068,11.4937,11.4981,106200.0
2005-09-09 13:40:00,26.31,26.34,26.31,26.33,67800.0,11.4981,11.5112,11.4981,11.5068,67800.0
2005-09-09 13:45:00,26.33,26.35,26.33,26.34,147000.0,11.5068,11.5156,11.5068,11.5112,147000.0
2005-09-09 13:50:00,26.33,26.35,26.32,26.33,124800.0,11.5068,11.5156,11.5025,11.5068,124800.0
2005-09-09 13:55:00,26.33,26.34,26.32,26.32,167800.0,11.5068,11.5112,11.5025,11.5025,167800.0
2005-09-09 14:00:00,26.32,26.33,26.31,26.31,109100.0,11.5025,11.5068,11.4981,11.4981,109100.0
2005-09-09 14:05:00,26.31,26.33,26.3,26.32,124800.0,11.4981,11.5068,11.4937,11.5025,124800.0
2005-09-09 14:10:00,26.33,26.37,26.32,26.36,120700.0,11.5068,11.5243,11.5025,11.5199,120700.0
2005-09-09 14:15:00,26.36,26.36,26.32,26.36,351500.0,11.5199,11.5199,11.5025,11.5199,351500.0
2005-09-09 14:20:00,26.35,26.39,26.33,26.37,220400.0,11.5156,11.533,11.5068,11.5243,220400.0
2005-09-09 14:25:00,26.36,26.37,26.34,26.34,134500.0,11.5199,11.5243,11.5112,11.5112,134500.0
2005-09-09 14:30:00,26.34,26.35,26.32,26.34,150400.0,11.5112,11.5156,11.5025,11.5112,150400.0
2005-09-09 14:35:00,26.34,26.36,26.33,26.35,171500.0,11.5112,11.5199,11.5068,11.5156,171500.0
2005-09-09 14:40:00,26.35,26.35,26.32,26.33,224400.0,11.5156,11.5156,11.5025,11.5068,224400.0
2005-09-09 14:45:00,26.34,26.36,26.33,26.33,176600.0,11.5112,11.5199,11.5068,11.5068,176600.0
2005-09-09 14:50:00,26.33,26.34,26.3,26.31,201100.0,11.5068,11.5112,11.4937,11.4981,201100.0
2005-09-09 14:55:00,26.31,26.33,26.31,26.33,183700.0,11.4981,11.5068,11.4981,11.5068,183700.0
2005-09-09 15:00:00,26.33,26.34,26.32,26.33,150000.0,11.5068,11.5112,11.5025,11.5068,150000.0
2005-09-09 15:05:00,26.33,26.34,26.32,26.33,170500.0,11.5068,11.5112,11.5025,11.5068,170500.0
2005-09-09 15:10:00,26.33,26.37,26.33,26.36,408400.0,11.5068,11.5243,11.5068,11.5199,408400.0
2005-09-09 15:15:00,26.36,26.37,26.34,26.34,345800.0,11.5199,11.5243,11.5112,11.5112,345800.0
2005-09-09 15:20:00,26.34,26.37,26.33,26.34,274800.0,11.5112,11.5243,11.5068,11.5112,274800.0
2005-09-09 15:25:00,26.34,26.4,26.34,26.4,264100.0,11.5112,11.5374,11.5112,11.5374,264100.0
2005-09-09 15:30:00,26.4,26.4,26.36,26.37,300500.0,11.5374,11.5374,11.5199,11.5243,300500.0
2005-09-09 15:35:00,26.36,26.37,26.31,26.33,426000.0,11.5199,11.5243,11.4981,11.5068,426000.0
2005-09-09 15:40:00,26.33,26.35,26.32,26.34,336900.0,11.5068,11.5156,11.5025,11.5112,336900.0
2005-09-09 15:45:00,26.33,26.37,26.33,26.36,293800.0,11.5068,11.5243,11.5068,11.5199,293800.0
2005-09-09 15:50:00,26.36,26.36,26.32,26.32,585800.0,11.5199,11.5199,11.5025,11.5025,585800.0
2005-09-09 15:55:00,26.32,26.33,26.29,26.31,766800.0,11.5025,11.5068,11.4893,11.4981,766800.0
2005-09-12 09:30:00,26.3,26.3,26.26,26.3,531200.0,11.4937,11.4937,11.4762,11.4937,531200.0
2005-09-12 09:35:00,26.3,26.32,26.25,26.31,192300.0,11.4937,11.5025,11.4719,11.4981,192300.0
2005-09-12 09:40:00,26.32,26.43,26.31,26.36,211900.0,11.5025,11.5505,11.4981,11.5199,211900.0
2005-09-12 09:45:00,26.36,26.49,26.35,26.47,258100.0,11.5199,11.5767,11.5156,11.568,258100.0
2005-09-12 09:50:00,26.47,26.49,26.34,26.37,307000.0,11.568,11.5767,11.5112,11.5243,307000.0
2005-09-12 09:55:00,26.37,26.45,26.34,26.39,191900.0,11.5243,11.5593,11.5112,11.533,191900.0
2005-09-12 10:00:00,26.39,26.43,26.35,26.43,340800.0,11.533,11.5505,11.5156,11.5505,340800.0
2005-09-12 10:05:00,26.43,26.44,26.3,26.32,307800.0,11.5505,11.5549,11.4937,11.5025,307800.0
2005-09-12 10:10:00,26.31,26.36,26.3,26.35,220100.0,11.4981,11.5199,11.4937,11.5156,220100.0
2005-09-12 10:15:00,26.34,26.36,26.3,26.32,171600.0,11.5112,11.5199,11.4937,11.5025,171600.0
2005-09-12 10:20:00,26.32,26.39,26.3,26.38,200700.0,11.5025,11.533,11.4937,11.5287,200700.0
2005-09-12 10:25:00,26.38,26.38,26.34,26.38,96300.0,11.5287,11.5287,11.5112,11.5287,96300.0
2005-09-12 10:30:00,26.37,26.4,26.35,26.38,113400.0,11.5243,11.5374,11.5156,11.5287,113400.0
2005-09-12 10:35:00,26.38,26.39,26.33,26.35,169000.0,11.5287,11.533,11.5068,11.5156,169000.0
2005-09-12 10:40:00,26.35,26.38,26.3,26.38,304400.0,11.5156,11.5287,11.4937,11.5287,304400.0
2005-09-12 10:45:00,26.38,26.4,26.32,26.4,270300.0,11.5287,11.5374,11.5025,11.5374,270300.0
2005-09-12 10:50:00,26.39,26.4,26.37,26.38,281200.0,11.533,11.5374,11.5243,11.5287,281200.0
2005-09-12 10:55:00,26.38,26.39,26.36,26.39,109500.0,11.5287,11.533,11.5199,11.533,109500.0
2005-09-12 11:00:00,26.39,26.41,26.38,26.4,175800.0,11.533,11.5418,11.5287,11.5374,175800.0
2005-09-12 11:05:00,26.39,26.4,26.35,26.39,193100.0,11.533,11.5374,11.5156,11.533,193100.0
2005-09-12 11:10:00,26.39,26.4,26.36,26.37,151700.0,11.533,11.5374,11.5199,11.5243,151700.0
2005-09-12 11:15:00,26.36,26.38,26.36,26.37,134200.0,11.5199,11.5287,11.5199,11.5243,134200.0
2005-09-12 11:20:00,26.37,26.41,26.36,26.41,206100.0,11.5243,11.5418,11.5199,11.5418,206100.0
2005-09-12 11:25:00,26.41,26.43,26.37,26.39,158000.0,11.5418,11.5505,11.5243,11.533,158000.0
2005-09-12 11:30:00,26.39,26.43,26.38,26.43,156300.0,11.533,11.5505,11.5287,11.5505,156300.0
2005-09-12 11:35:00,26.43,26.44,26.42,26.42,169800.0,11.5505,11.5549,11.5462,11.5462,169800.0
2005-09-12 11:40:00,26.43,26.44,26.42,26.43,139400.0,11.5505,11.5549,11.5462,11.5505,139400.0
2005-09-12 11:45:00,26.43,26.45,26.42,26.42,113100.0,11.5505,11.5593,11.5462,11.5462,113100.0
2005-09-12 11:50:00,26.42,26.43,26.4,26.42,117800.0,11.5462,11.5505,11.5374,11.5462,117800.0
2005-09-12 11:55:00,26.42,26.42,26.36,26.39,149400.0,11.5462,11.5462,11.5199,11.533,149400.0
2005-09-12 12:00:00,26.38,26.41,26.38,26.41,78400.0,11.5287,11.5418,11.5287,11.5418,78400.0
2005-09-12 12:05:00,26.41,26.42,26.4,26.4,92400.0,11.5418,11.5462,11.5374,11.5374,92400.0
2005-09-12 12:10:00,26.4,26.41,26.39,26.39,167600.0,11.5374,11.5418,11.533,11.533,167600.0
2005-09-12 12:15:00,26.39,26.4,26.37,26.37,86200.0,11.533,11.5374,11.5243,11.5243,86200.0
2005-09-12 12:20:00,26.37,26.4,26.37,26.4,117600.0,11.5243,11.5374,11.5243,11.5374,117600.0
2005-09-12 12:25:00,26.39,26.4,26.37,26.39,86000.0,11.533,11.5374,11.5243,11.533,86000.0
2005-09-12 12:30:00,26.38,26.4,26.33,26.34,149000.0,11.5287,11.5374,11.5068,11.5112,149000.0
2005-09-12 12:35:00,26.35,26.36,26.34,26.36,91700.0,11.5156,11.5199,11.5112,11.5199,91700.0
2005-09-12 12:40:00,26.36,26.36,26.34,26.36,50500.0,11.5199,11.5199,11.5112,11.5199,50500.0
2005-09-12 12:45:00,26.35,26.37,26.34,26.35,114300.0,11.5156,11.5243,11.5112,11.5156,114300.0
2005-09-12 12:50:00,26.36,26.36,26.33,26.34,184600.0,11.5199,11.5199,11.5068,11.5112,184600.0
2005-09-12 12:55:00,26.34,26.39,26.33,26.34,103600.0,11.5112,11.533,11.5068,11.5112,103600.0
2005-09-12 13:00:00,26.34,26.34,26.33,26.34,43600.0,11.5112,11.5112,11.5068,11.5112,43600.0
2005-09-12 13:05:00,26.34,26.35,26.33,26.34,64900.0,11.5112,11.5156,11.5068,11.5112,64900.0
2005-09-12 13:10:00,26.34,26.39,26.34,26.38,86500.0,11.5112,11.533,11.5112,11.5287,86500.0
2005-09-12 13:15:00,26.37,26.39,26.36,26.36,65000.0,11.5243,11.533,11.5199,11.5199,65000.0
2005-09-12 13:20:00,26.37,26.38,26.35,26.36,66500.0,11.5243,11.5287,11.5156,11.5199,66500.0
2005-09-12 13:25:00,26.36,26.37,26.35,26.35,115200.0,11.5199,11.5243,11.5156,11.5156,115200.0
2005-09-12 13:30:00,26.35,26.38,26.35,26.37,86800.0,11.5156,11.5287,11.5156,11.5243,86800.0
2005-09-12 13:35:00,26.37,26.38,26.36,26.38,148200.0,11.5243,11.5287,11.5199,11.5287,148200.0
2005-09-12 13:40:00,26.38,26.38,26.36,26.37,58800.0,11.5287,11.5287,11.5199,11.5243,58800.0
2005-09-12 13:45:00,26.36,26.39,26.35,26.35,185100.0,11.5199,11.533,11.5156,11.5156,185100.0
2005-09-12 13:50:00,26.35,26.36,26.33,26.34,290300.0,11.5156,11.5199,11.5068,11.5112,290300.0
2005-09-12 13:55:00,26.32,26.36,26.27,26.27,220400.0,11.5025,11.5199,11.4806,11.4806,220400.0
2005-09-12 14:00:00,26.27,26.33,26.25,26.32,213300.0,11.4806,11.5068,11.4719,11.5025,213300.0
2005-09-12 14:05:00,26.32,26.33,26.28,26.31,125200.0,11.5025,11.5068,11.485,11.4981,125200.0
2005-09-12 14:10:00,26.31,26.35,26.31,26.34,100700.0,11.4981,11.5156,11.4981,11.5112,100700.0
2005-09-12 14:15:00,26.33,26.37,26.33,26.36,100700.0,11.5068,11.5243,11.5068,11.5199,100700.0
2005-09-12 14:20:00,26.37,26.37,26.34,26.34,108600.0,11.5243,11.5243,11.5112,11.5112,108600.0
2005-09-12 14:25:00,26.34,26.37,26.33,26.37,99400.0,11.5112,11.5243,11.5068,11.5243,99400.0
2005-09-12 14:30:00,26.37,26.37,26.34,26.35,122100.0,11.5243,11.5243,11.5112,11.5156,122100.0
2005-09-12 14:35:00,26.36,26.36,26.35,26.35,70900.0,11.5199,11.5199,11.5156,11.5156,70900.0
2005-09-12 14:40:00,26.36,26.39,26.36,26.36,189600.0,11.5199,11.533,11.5199,11.5199,189600.0
2005-09-12 14:45:00,26.36,26.39,26.36,26.38,121800.0,11.5199,11.533,11.5199,11.5287,121800.0
2005-09-12 14:50:00,26.38,26.39,26.36,26.37,143900.0,11.5287,11.533,11.5199,11.5243,143900.0
2005-09-12 14:55:00,26.37,26.39,26.36,26.37,147900.0,11.5243,11.533,11.5199,11.5243,147900.0
2005-09-12 15:00:00,26.37,26.38,26.35,26.37,118200.0,11.5243,11.5287,11.5156,11.5243,118200.0
2005-09-12 15:05:00,26.36,26.37,26.34,26.36,167000.0,11.5199,11.5243,11.5112,11.5199,167000.0
2005-09-12 15:10:00,26.35,26.38,26.35,26.38,216600.0,11.5156,11.5287,11.5156,11.5287,216600.0
2005-09-12 15:15:00,26.38,26.38,26.36,26.37,132900.0,11.5287,11.5287,11.5199,11.5243,132900.0
2005-09-12 15:20:00,26.36,26.37,26.34,26.35,281200.0,11.5199,11.5243,11.5112,11.5156,281200.0
2005-09-12 15:25:00,26.36,26.37,26.34,26.37,205400.0,11.5199,11.5243,11.5112,11.5243,205400.0
2005-09-12 15:30:00,26.36,26.37,26.33,26.35,184900.0,11.5199,11.5243,11.5068,11.5156,184900.0
2005-09-12 15:35:00,26.36,26.37,26.34,26.35,162500.0,11.5199,11.5243,11.5112,11.5156,162500.0
2005-09-12 15:40:00,26.36,26.36,26.34,26.35,176200.0,11.5199,11.5199,11.5112,11.5156,176200.0
2005-09-12 15:45:00,26.35,26.36,26.34,26.35,268700.0,11.5156,11.5199,11.5112,11.5156,268700.0
2005-09-12 15:50:00,26.34,26.37,26.34,26.35,277800.0,11.5112,11.5243,11.5112,11.5156,277800.0
2005-09-12 15:55:00,26.36,26.36,26.3,26.33,438000.0,11.5199,11.5199,11.4937,11.5068,438000.0
2005-09-13 09:30:00,26.17,26.18,26.12,26.12,793200.0,11.4369,11.4413,11.415,11.415,793200.0
2005-09-13 09:35:00,26.12,26.13,26.02,26.02,390700.0,11.415,11.4194,11.3713,11.3713,390700.0
2005-09-13 09:40:00,26.02,26.03,25.94,25.95,527300.0,11.3713,11.3757,11.3364,11.3408,527300.0
2005-09-13 09:45:00,25.95,26.01,25.89,25.89,475800.0,11.3408,11.367,11.3145,11.3145,475800.0
2005-09-13 09:50:00,25.89,25.92,25.77,25.88,606100.0,11.3145,11.3276,11.2621,11.3102,606100.0
2005-09-13 09:55:00,25.89,25.94,25.85,25.88,232300.0,11.3145,11.3364,11.2971,11.3102,232300.0
2005-09-13 10:00:00,25.88,25.94,25.88,25.91,232100.0,11.3102,11.3364,11.3102,11.3233,232100.0
2005-09-13 10:05:00,25.9,25.92,25.85,25.87,358800.0,11.3189,11.3276,11.2971,11.3058,358800.0
2005-09-13 10:10:00,25.87,26.0,25.83,25.85,314100.0,11.3058,11.3626,11.2883,11.2971,314100.0
2005-09-13 10:15:00,25.85,25.93,25.84,25.92,291300.0,11.2971,11.332,11.2927,11.3276,291300.0
2005-09-13 10:20:00,25.92,25.93,25.9,25.91,198300.0,11.3276,11.332,11.3189,11.3233,198300.0
2005-09-13 10:25:00,25.91,25.96,25.91,25.96,210100.0,11.3233,11.3451,11.3233,11.3451,210100.0
2005-09-13 10:30:00,25.95,26.11,25.95,26.06,643900.0,11.3408,11.4107,11.3408,11.3888,643900.0
2005-09-13 10:35:00,26.06,26.1,26.05,26.09,173000.0,11.3888,11.4063,11.3845,11.4019,173000.0
2005-09-13 10:40:00,26.08,26.1,26.03,26.09,365000.0,11.3976,11.4063,11.3757,11.4019,365000.0
2005-09-13 10:45:00,26.08,26.09,26.03,26.03,291300.0,11.3976,11.4019,11.3757,11.3757,291300.0
2005-09-13 10:50:00,26.04,26.04,25.96,25.98,211500.0,11.3801,11.3801,11.3451,11.3539,211500.0
2005-09-13 10:55:00,25.97,26.0,25.97,25.97,185400.0,11.3495,11.3626,11.3495,11.3495,185400.0
2005-09-13 11:00:00,25.96,25.99,25.96,25.98,123000.0,11.3451,11.3582,11.3451,11.3539,123000.0
2005-09-13 11:05:00,25.97,25.98,25.95,25.95,168900.0,11.3495,11.3539,11.3408,11.3408,168900.0
2005-09-13 11:10:00,25.95,25.96,25.94,25.95,138200.0,11.3408,11.3451,11.3364,11.3408,138200.0
2005-09-13 11:15:00,25.95,26.0,25.95,25.99,130600.0,11.3408,11.3626,11.3408,11.3582,130600.0
2005-09-13 11:20:00,25.99,26.0,25.97,25.97,96500.0,11.3582,11.3626,11.3495,11.3495,96500.0
2005-09-13 11:25:00,25.97,25.98,25.94,25.96,193600.0,11.3495,11.3539,11.3364,11.3451,193600.0
2005-09-13 11:30:00,25.95,25.99,25.94,25.97,125200.0,11.3408,11.3582,11.3364,11.3495,125200.0
2005-09-13 11:35:00,25.98,26.0,25.97,26.0,152300.0,11.3539,11.3626,11.3495,11.3626,152300.0
2005-09-13 11:40:00,26.01,26.05,26.0,26.03,147000.0,11.367,11.3845,11.3626,11.3757,147000.0
2005-09-13 11:45:00,26.03,26.04,25.99,26.0,86400.0,11.3757,11.3801,11.3582,11.3626,86400.0
2005-09-13 11:50:00,25.99,26.0,25.97,25.98,101300.0,11.3582,11.3626,11.3495,11.3539,101300.0
2005-09-13 11:55:00,25.98,25.99,25.97,25.98,76400.0,11.3539,11.3582,11.3495,11.3539,76400.0
2005-09-13 12:00:00,25.98,25.99,25.97,25.98,74900.0,11.3539,11.3582,11.3495,11.3539,74900.0
2005-09-13 12:05:00,25.97,25.98,25.93,25.94,158300.0,11.3495,11.3539,11.332,11.3364,158300.0
2005-09-13 12:10:00,25.94,25.98,25.94,25.97,63200.0,11.3364,11.3539,11.3364,11.3495,63200.0
2005-09-13 12:15:00,25.98,26.0,25.96,25.97,80600.0,11.3539,11.3626,11.3451,11.3495,80600.0
2005-09-13 12:20:00,25.97,26.0,25.97,25.99,100800.0,11.3495,11.3626,11.3495,11.3582,100800.0
2005-09-13 12:25:00,25.99,25.99,25.97,25.97,71100.0,11.3582,11.3582,11.3495,11.3495,71100.0
2005-09-13 12:30:00,25.97,25.99,25.97,25.98,67100.0,11.3495,11.3582,11.3495,11.3539,67100.0
2005-09-13 12:35:00,25.98,26.03,25.98,26.02,141700.0,11.3539,11.3757,11.3539,11.3713,141700.0
2005-09-13 12:40:00,26.02,26.04,26.01,26.04,55300.0,11.3713,11.3801,11.367,11.3801,55300.0
2005-09-13 12:45:00,26.04,26.05,26.0,26.02,76300.0,11.3801,11.3845,11.3626,11.3713,76300.0
2005-09-13 12:50:00,26.01,26.05,26.0,26.05,72700.0,11.367,11.3845,11.3626,11.3845,72700.0
2005-09-13 12:55:00,26.05,26.05,26.03,26.03,96000.0,11.3845,11.3845,11.3757,11.3757,96000.0
2005-09-13 13:00:00,26.03,26.06,26.01,26.02,150000.0,11.3757,11.3888,11.367,11.3713,150000.0
2005-09-13 13:05:00,26.02,26.04,26.01,26.03,58800.0,11.3713,11.3801,11.367,11.3757,58800.0
2005-09-13 13:10:00,26.03,26.07,26.01,26.02,165200.0,11.3757,11.3932,11.367,11.3713,165200.0
2005-09-13 13:15:00,26.02,26.07,26.02,26.05,108900.0,11.3713,11.3932,11.3713,11.3845,108900.0
2005-09-13 13:20:00,26.06,26.06,26.02,26.02,122200.0,11.3888,11.3888,11.3713,11.3713,122200.0
2005-09-13 13:25:00,26.02,26.03,26.01,26.02,74300.0,11.3713,11.3757,11.367,11.3713,74300.0
2005-09-13 13:30:00,26.01,26.03,26.01,26.03,46000.0,11.367,11.3757,11.367,11.3757,46000.0
2005-09-13 13:35:00,26.02,26.06,26.02,26.06,96800.0,11.3713,11.3888,11.3713,11.3888,96800.0
2005-09-13 13:40:00,26.06,26.07,26.03,26.03,96000.0,11.3888,11.3932,11.3757,11.3757,96000.0
2005-09-13 13:45:00,26.03,26.04,26.02,26.02,90900.0,11.3757,11.3801,11.3713,11.3713,90900.0
2005-09-13 13:50:00,26.02,26.05,26.02,26.05,187500.0,11.3713,11.3845,11.3713,11.3845,187500.0
2005-09-13 13:55:00,26.06,26.09,26.05,26.05,109000.0,11.3888,11.4019,11.3845,11.3845,109000.0
2005-09-13 14:00:00,26.04,26.05,26.01,26.05,182700.0,11.3801,11.3845,11.367,11.3845,182700.0
2005-09-13 14:05:00,26.05,26.1,26.03,26.08,311300.0,11.3845,11.4063,11.3757,11.3976,311300.0
2005-09-13 14:10:00,26.08,26.17,26.07,26.17,358900.0,11.3976,11.4369,11.3932,11.4369,358900.0
2005-09-13 14:15:00,26.16,26.24,26.15,26.15,275600.0,11.4325,11.4675,11.4282,11.4282,275600.0
2005-09-13 14:20:00,26.15,26.22,26.15,26.17,202600.0,11.4282,11.4587,11.4282,11.4369,202600.0
2005-09-13 14:25:00,26.17,26.2,26.15,26.18,163000.0,11.4369,11.45,11.4282,11.4413,163000.0
2005-09-13 14:30:00,26.18,26.18,26.14,26.16,199200.0,11.4413,11.4413,11.4238,11.4325,199200.0
2005-09-13 14:35:00,26.15,26.15,26.11,26.12,79600.0,11.4282,11.4282,11.4107,11.415,79600.0
2005-09-13 14:40:00,26.12,26.13,26.1,26.1,117500.0,11.415,11.4194,11.4063,11.4063,117500.0
2005-09-13 14:45:00,26.11,26.11,26.09,26.1,155900.0,11.4107,11.4107,11.4019,11.4063,155900.0
2005-09-13 14:50:00,26.1,26.11,26.04,26.07,164100.0,11.4063,11.4107,11.3801,11.3932,164100.0
2005-09-13 14:55:00,26.07,26.12,26.07,26.11,183100.0,11.3932,11.415,11.3932,11.4107,183100.0
2005-09-13 15:00:00,26.11,26.12,26.04,26.05,161000.0,11.4107,11.415,11.3801,11.3845,161000.0
2005-09-13 15:05:00,26.05,26.06,26.02,26.05,148200.0,11.3845,11.3888,11.3713,11.3845,148200.0
2005-09-13 15:10:00,26.05,26.07,26.02,26.06,336800.0,11.3845,11.3932,11.3713,11.3888,336800.0
2005-09-13 15:15:00,26.06,26.08,26.05,26.06,162600.0,11.3888,11.3976,11.3845,11.3888,162600.0
2005-09-13 15:20:00,26.06,26.06,26.02,26.05,435200.0,11.3888,11.3888,11.3713,11.3845,435200.0
2005-09-13 15:25:00,26.04,26.07,26.04,26.06,328200.0,11.3801,11.3932,11.3801,11.3888,328200.0
2005-09-13 15:30:00,26.06,26.08,26.05,26.07,125900.0,11.3888,11.3976,11.3845,11.3932,125900.0
2005-09-13 15:35:00,26.08,26.08,26.03,26.04,230200.0,11.3976,11.3976,11.3757,11.3801,230200.0
2005-09-13 15:40:00,26.04,26.04,25.98,26.01,349400.0,11.3801,11.3801,11.3539,11.367,349400.0
2005-09-13 15:45:00,26.01,26.02,25.98,26.01,385200.0,11.367,11.3713,11.3539,11.367,385200.0
2005-09-13 15:50:00,26.01,26.02,25.97,26.01,395400.0,11.367,11.3713,11.3495,11.367,395400.0
2005-09-13 15:55:00,26.01,26.06,25.97,25.99,1009500.0,11.367,11.3888,11.3495,11.3582,1009500.0
2005-09-14 09:30:00,25.96,26.0,25.92,25.99,1170000.0,11.3451,11.3626,11.3276,11.3582,1170000.0
2005-09-14 09:35:00,25.98,26.05,25.98,26.01,260800.0,11.3539,11.3845,11.3539,11.367,260800.0
2005-09-14 09:40:00,26.03,26.03,25.99,26.0,105300.0,11.3757,11.3757,11.3582,11.3626,105300.0
2005-09-14 09:45:00,26.0,26.02,25.95,25.97,290700.0,11.3626,11.3713,11.3408,11.3495,290700.0
2005-09-14 09:50:00,25.98,26.02,25.96,26.02,198500.0,11.3539,11.3713,11.3451,11.3713,198500.0
2005-09-14 09:55:00,26.01,26.02,25.97,25.97,138100.0,11.367,11.3713,11.3495,11.3495,138100.0
2005-09-14 10:00:00,25.98,26.03,25.97,26.02,155900.0,11.3539,11.3757,11.3495,11.3713,155900.0
2005-09-14 10:05:00,26.02,26.03,26.0,26.01,172000.0,11.3713,11.3757,11.3626,11.367,172000.0
2005-09-14 10:10:00,26.02,26.03,26.0,26.02,142300.0,11.3713,11.3757,11.3626,11.3713,142300.0
2005-09-14 10:15:00,26.02,26.03,26.0,26.02,173700.0,11.3713,11.3757,11.3626,11.3713,173700.0
2005-09-14 10:20:00,26.02,26.04,26.01,26.04,200600.0,11.3713,11.3801,11.367,11.3801,200600.0
2005-09-14 10:25:00,26.04,26.05,26.0,26.01,180200.0,11.3801,11.3845,11.3626,11.367,180200.0
2005-09-14 10:30:00,26.01,26.06,26.0,26.05,186400.0,11.367,11.3888,11.3626,11.3845,186400.0
2005-09-14 10:35:00,26.05,26.06,26.03,26.03,164200.0,11.3845,11.3888,11.3757,11.3757,164200.0
2005-09-14 10:40:00,26.03,26.06,26.02,26.02,135800.0,11.3757,11.3888,11.3713,11.3713,135800.0
2005-09-14 10:45:00,26.03,26.03,25.97,26.01,445300.0,11.3757,11.3757,11.3495,11.367,445300.0
2005-09-14 10:50:00,26.01,26.05,26.0,26.05,123500.0,11.367,11.3845,11.3626,11.3845,123500.0
2005-09-14 10:55:00,26.05,26.05,26.0,26.0,77200.0,11.3845,11.3845,11.3626,11.3626,77200.0
2005-09-14 11:00:00,26.0,26.04,26.0,26.01,66300.0,11.3626,11.3801,11.3626,11.367,66300.0
2005-09-14 11:05:00,26.01,26.07,26.01,26.04,123300.0,11.367,11.3932,11.367,11.3801,123300.0
2005-09-14 11:10:00,26.04,26.09,26.03,26.09,140700.0,11.3801,11.4019,11.3757,11.4019,140700.0
2005-09-14 11:15:00,26.09,26.09,26.03,26.05,134100.0,11.4019,11.4019,11.3757,11.3845,134100.0
2005-09-14 11:20:00,26.05,26.06,26.03,26.03,121800.0,11.3845,11.3888,11.3757,11.3757,121800.0
2005-09-14 11:25:00,26.03,26.05,26.03,26.03,77400.0,11.3757,11.3845,11.3757,11.3757,77400.0
2005-09-14 11:30:00,26.03,26.06,25.98,26.04,117200.0,11.3757,11.3888,11.3539,11.3801,117200.0
2005-09-14 11:35:00,26.04,26.08,26.04,26.07,247200.0,11.3801,11.3976,11.3801,11.3932,247200.0
2005-09-14 11:40:00,26.07,26.09,26.06,26.07,104500.0,11.3932,11.4019,11.3888,11.3932,104500.0
2005-09-14 11:45:00,26.07,26.09,26.07,26.08,143500.0,11.3932,11.4019,11.3932,11.3976,143500.0
2005-09-14 11:50:00,26.07,26.09,26.06,26.08,214200.0,11.3932,11.4019,11.3888,11.3976,214200.0
2005-09-14 11:55:00,26.08,26.08,26.05,26.06,181600.0,11.3976,11.3976,11.3845,11.3888,181600.0
2005-09-14 12:00:00,26.06,26.07,26.02,26.02,274400.0,11.3888,11.3932,11.3713,11.3713,274400.0
2005-09-14 12:05:00,26.02,26.04,26.01,26.04,99700.0,11.3713,11.3801,11.367,11.3801,99700.0
2005-09-14 12:10:00,26.03,26.06,26.02,26.04,92900.0,11.3757,11.3888,11.3713,11.3801,92900.0
2005-09-14 12:15:00,26.03,26.05,26.01,26.01,131500.0,11.3757,11.3845,11.367,11.367,131500.0
2005-09-14 12:20:00,26.03,26.04,26.02,26.03,139100.0,11.3757,11.3801,11.3713,11.3757,139100.0
2005-09-14 12:25:00,26.04,26.05,26.02,26.05,121400.0,11.3801,11.3845,11.3713,11.3845,121400.0
2005-09-14 12:30:00,26.04,26.05,26.01,26.02,82600.0,11.3801,11.3845,11.367,11.3713,82600.0
2005-09-14 12:35:00,26.02,26.03,25.99,26.0,162900.0,11.3713,11.3757,11.3582,11.3626,162900.0
2005-09-14 12:40:00,26.0,26.03,26.0,26.02,100800.0,11.3626,11.3757,11.3626,11.3713,100800.0
2005-09-14 12:45:00,26.03,26.03,25.99,25.99,50800.0,11.3757,11.3757,11.3582,11.3582,50800.0
2005-09-14 12:50:00,25.99,26.01,25.99,26.0,66200.0,11.3582,11.367,11.3582,11.3626,66200.0
2005-09-14 12:55:00,26.0,26.02,25.99,26.0,77200.0,11.3626,11.3713,11.3582,11.3626,77200.0
2005-09-14 13:00:00,26.01,26.03,26.0,26.02,103500.0,11.367,11.3757,11.3626,11.3713,103500.0
2005-09-14 13:05:00,26.02,26.07,26.02,26.04,132400.0,11.3713,11.3932,11.3713,11.3801,132400.0
2005-09-14 13:10:00,26.04,26.06,26.01,26.02,100600.0,11.3801,11.3888,11.367,11.3713,100600.0
2005-09-14 13:15:00,26.03,26.04,26.02,26.02,54400.0,11.3757,11.3801,11.3713,11.3713,54400.0
2005-09-14 13:20:00,26.02,26.03,26.01,26.02,66600.0,11.3713,11.3757,11.367,11.3713,66600.0
2005-09-14 13:25:00,26.02,26.04,26.02,26.04,56700.0,11.3713,11.3801,11.3713,11.3801,56700.0
2005-09-14 13:30:00,26.04,26.05,26.02,26.02,69000.0,11.3801,11.3845,11.3713,11.3713,69000.0
2005-09-14 13:35:00,26.03,26.03,26.0,26.01,97100.0,11.3757,11.3757,11.3626,11.367,97100.0
2005-09-14 13:40:00,26.0,26.01,25.96,26.0,108000.0,11.3626,11.367,11.3451,11.3626,108000.0
2005-09-14 13:45:00,25.99,26.02,25.99,26.01,122400.0,11.3582,11.3713,11.3582,11.367,122400.0
2005-09-14 13:50:00,26.01,26.02,25.97,26.0,250300.0,11.367,11.3713,11.3495,11.3626,250300.0
2005-09-14 13:55:00,26.0,26.04,26.0,26.01,158100.0,11.3626,11.3801,11.3626,11.367,158100.0
2005-09-14 14:00:00,26.0,26.03,26.0,26.01,114100.0,11.3626,11.3757,11.3626,11.367,114100.0
2005-09-14 14:05:00,26.01,26.04,26.0,26.04,157400.0,11.367,11.3801,11.3626,11.3801,157400.0
2005-09-14 14:10:00,26.04,26.04,25.96,26.02,120700.0,11.3801,11.3801,11.3451,11.3713,120700.0
2005-09-14 14:15:00,26.01,26.03,25.99,26.01,443300.0,11.367,11.3757,11.3582,11.367,443300.0
2005-09-14 14:20:00,26.02,26.03,25.97,26.02,335900.0,11.3713,11.3757,11.3495,11.3713,335900.0
2005-09-14 14:25:00,26.02,26.04,26.01,26.02,110300.0,11.3713,11.3801,11.367,11.3713,110300.0
2005-09-14 14:30:00,26.02,26.03,26.01,26.02,237900.0,11.3713,11.3757,11.367,11.3713,237900.0
2005-09-14 14:35:00,26.01,26.03,26.0,26.01,136100.0,11.367,11.3757,11.3626,11.367,136100.0
2005-09-14 14:40:00,26.01,26.03,26.0,26.03,180600.0,11.367,11.3757,11.3626,11.3757,180600.0
2005-09-14 14:45:00,26.02,26.03,26.01,26.01,94900.0,11.3713,11.3757,11.367,11.367,94900.0
2005-09-14 14:50:00,26.02,26.03,26.0,26.03,95500.0,11.3713,11.3757,11.3626,11.3757,95500.0
2005-09-14 14:55:00,26.02,26.03,26.01,26.01,154800.0,11.3713,11.3757,11.367,11.367,154800.0
2005-09-14 15:00:00,26.01,26.03,25.99,26.01,237400.0,11.367,11.3757,11.3582,11.367,237400.0
2005-09-14 15:05:00,26.01,26.02,26.0,26.02,109600.0,11.367,11.3713,11.3626,11.3713,109600.0
2005-09-14 15:10:00,26.02,26.02,25.99,26.01,277500.0,11.3713,11.3713,11.3582,11.367,277500.0
2005-09-14 15:15:00,26.02,26.02,26.0,26.01,154900.0,11.3713,11.3713,11.3626,11.367,154900.0
2005-09-14 15:20:00,26.0,26.02,26.0,26.01,140800.0,11.3626,11.3713,11.3626,11.367,140800.0
2005-09-14 15:25:00,26.01,26.04,26.01,26.01,216400.0,11.367,11.3801,11.367,11.367,216400.0
2005-09-14 15:30:00,26.01,26.03,26.01,26.03,217100.0,11.367,11.3757,11.367,11.3757,217100.0
2005-09-14 15:35:00,26.02,26.04,25.99,26.0,247400.0,11.3713,11.3801,11.3582,11.3626,247400.0
2005-09-14 15:40:00,26.0,26.04,26.0,26.03,304100.0,11.3626,11.3801,11.3626,11.3757,304100.0
2005-09-14 15:45:00,26.04,26.05,26.02,26.02,268400.0,11.3801,11.3845,11.3713,11.3713,268400.0
2005-09-14 15:50:00,26.03,26.03,26.0,26.01,261000.0,11.3757,11.3757,11.3626,11.367,261000.0
2005-09-14 15:55:00,26.01,26.04,25.99,26.03,371100.0,11.367,11.3801,11.3582,11.3757,371100.0
2005-09-15 09:30:00,26.01,26.05,26.01,26.01,618600.0,11.367,11.3845,11.367,11.367,618600.0
2005-09-15 09:35:00,26.02,26.02,25.95,25.98,382900.0,11.3713,11.3713,11.3408,11.3539,382900.0
2005-09-15 09:40:00,25.98,26.01,25.92,25.98,187800.0,11.3539,11.367,11.3276,11.3539,187800.0
2005-09-15 09:45:00,25.98,26.0,25.97,25.98,130800.0,11.3539,11.3626,11.3495,11.3539,130800.0
2005-09-15 09:50:00,25.99,26.0,25.96,25.96,213800.0,11.3582,11.3626,11.3451,11.3451,213800.0
2005-09-15 09:55:00,25.97,26.03,25.96,26.0,172900.0,11.3495,11.3757,11.3451,11.3626,172900.0
2005-09-15 10:00:00,26.0,26.0,25.93,25.93,308100.0,11.3626,11.3626,11.332,11.332,308100.0
2005-09-15 10:05:00,25.93,25.95,25.88,25.95,264800.0,11.332,11.3408,11.3102,11.3408,264800.0
2005-09-15 10:10:00,25.95,25.96,25.93,25.94,108100.0,11.3408,11.3451,11.332,11.3364,108100.0
2005-09-15 10:15:00,25.94,25.96,25.93,25.95,117500.0,11.3364,11.3451,11.332,11.3408,117500.0
2005-09-15 10:20:00,25.95,25.96,25.88,25.88,175900.0,11.3408,11.3451,11.3102,11.3102,175900.0
2005-09-15 10:25:00,25.89,25.93,25.86,25.87,206100.0,11.3145,11.332,11.3014,11.3058,206100.0
2005-09-15 10:30:00,25.87,25.92,25.86,25.87,191100.0,11.3058,11.3276,11.3014,11.3058,191100.0
2005-09-15 10:35:00,25.87,25.88,25.83,25.83,256600.0,11.3058,11.3102,11.2883,11.2883,256600.0
2005-09-15 10:40:00,25.84,25.86,25.81,25.84,262500.0,11.2927,11.3014,11.2796,11.2927,262500.0
2005-09-15 10:45:00,25.84,25.87,25.83,25.84,143200.0,11.2927,11.3058,11.2883,11.2927,143200.0
2005-09-15 10:50:00,25.83,25.94,25.83,25.93,248600.0,11.2883,11.3364,11.2883,11.332,248600.0
2005-09-15 10:55:00,25.93,25.95,25.88,25.89,195700.0,11.332,11.3408,11.3102,11.3145,195700.0
2005-09-15 11:00:00,25.89,25.91,25.85,25.89,148300.0,11.3145,11.3233,11.2971,11.3145,148300.0
2005-09-15 11:05:00,25.9,25.9,25.84,25.85,198100.0,11.3189,11.3189,11.2927,11.2971,198100.0
2005-09-15 11:10:00,25.85,25.86,25.83,25.84,153700.0,11.2971,11.3014,11.2883,11.2927,153700.0
2005-09-15 11:15:00,25.83,25.85,25.83,25.84,83400.0,11.2883,11.2971,11.2883,11.2927,83400.0
2005-09-15 11:20:00,25.84,25.89,25.83,25.87,194800.0,11.2927,11.3145,11.2883,11.3058,194800.0
2005-09-15 11:25:00,25.86,25.87,25.83,25.86,130800.0,11.3014,11.3058,11.2883,11.3014,130800.0
2005-09-15 11:30:00,25.87,25.87,25.84,25.84,75100.0,11.3058,11.3058,11.2927,11.2927,75100.0
2005-09-15 11:35:00,25.84,25.86,25.84,25.86,79200.0,11.2927,11.3014,11.2927,11.3014,79200.0
2005-09-15 11:40:00,25.85,25.9,25.85,25.89,199500.0,11.2971,11.3189,11.2971,11.3145,199500.0
2005-09-15 11:45:00,25.89,25.89,25.86,25.86,108400.0,11.3145,11.3145,11.3014,11.3014,108400.0
2005-09-15 11:50:00,25.86,25.94,25.85,25.94,466400.0,11.3014,11.3364,11.2971,11.3364,466400.0
2005-09-15 11:55:00,25.94,25.95,25.88,25.88,181600.0,11.3364,11.3408,11.3102,11.3102,181600.0
2005-09-15 12:00:00,25.88,25.92,25.84,25.91,261700.0,11.3102,11.3276,11.2927,11.3233,261700.0
2005-09-15 12:05:00,25.91,25.91,25.83,25.87,186400.0,11.3233,11.3233,11.2883,11.3058,186400.0
2005-09-15 12:10:00,25.87,25.88,25.85,25.87,76200.0,11.3058,11.3102,11.2971,11.3058,76200.0
2005-09-15 12:15:00,25.88,25.89,25.83,25.84,115200.0,11.3102,11.3145,11.2883,11.2927,115200.0
2005-09-15 12:20:00,25.85,25.85,25.81,25.82,111900.0,11.2971,11.2971,11.2796,11.2839,111900.0
2005-09-15 12:25:00,25.81,25.83,25.81,25.81,126300.0,11.2796,11.2883,11.2796,11.2796,126300.0
2005-09-15 12:30:00,25.82,25.82,25.78,25.8,294000.0,11.2839,11.2839,11.2665,11.2752,294000.0
2005-09-15 12:35:00,25.79,25.81,25.78,25.8,179600.0,11.2708,11.2796,11.2665,11.2752,179600.0
2005-09-15 12:40:00,25.8,25.81,25.79,25.79,116600.0,11.2752,11.2796,11.2708,11.2708,116600.0
2005-09-15 12:45:00,25.8,25.8,25.78,25.78,60600.0,11.2752,11.2752,11.2665,11.2665,60600.0
2005-09-15 12:50:00,25.79,25.79,25.77,25.77,70300.0,11.2708,11.2708,11.2621,11.2621,70300.0
2005-09-15 12:55:00,25.78,25.78,25.76,25.78,113700.0,11.2665,11.2665,11.2577,11.2665,113700.0
2005-09-15 13:00:00,25.78,25.8,25.77,25.79,92100.0,11.2665,11.2752,11.2621,11.2708,92100.0
2005-09-15 13:05:00,25.79,25.82,25.78,25.82,236100.0,11.2708,11.2839,11.2665,11.2839,236100.0
2005-09-15 13:10:00,25.82,25.88,25.82,25.82,195900.0,11.2839,11.3102,11.2839,11.2839,195900.0
2005-09-15 13:15:00,25.82,25.9,25.81,25.88,126600.0,11.2839,11.3189,11.2796,11.3102,126600.0
2005-09-15 13:20:00,25.88,25.89,25.83,25.83,142600.0,11.3102,11.3145,11.2883,11.2883,142600.0
2005-09-15 13:25:00,25.84,25.84,25.78,25.8,160900.0,11.2927,11.2927,11.2665,11.2752,160900.0
2005-09-15 13:30:00,25.81,25.85,25.8,25.84,197400.0,11.2796,11.2971,11.2752,11.2927,197400.0
2005-09-15 13:35:00,25.84,25.86,25.83,25.84,120200.0,11.2927,11.3014,11.2883,11.2927,120200.0
2005-09-15 13:40:00,25.84,25.85,25.82,25.83,198100.0,11.2927,11.2971,11.2839,11.2883,198100.0
2005-09-15 13:45:00,25.82,25.84,25.81,25.83,137400.0,11.2839,11.2927,11.2796,11.2883,137400.0
2005-09-15 13:50:00,25.83,25.86,25.82,25.84,151500.0,11.2883,11.3014,11.2839,11.2927,151500.0
2005-09-15 13:55:00,25.85,25.85,25.79,25.81,115800.0,11.2971,11.2971,11.2708,11.2796,115800.0
2005-09-15 14:00:00,25.8,25.81,25.76,25.78,151200.0,11.2752,11.2796,11.2577,11.2665,151200.0
2005-09-15 14:05:00,25.78,25.79,25.76,25.77,305800.0,11.2665,11.2708,11.2577,11.2621,305800.0
2005-09-15 14:10:00,25.76,25.8,25.76,25.78,111700.0,11.2577,11.2752,11.2577,11.2665,111700.0
2005-09-15 14:15:00,25.79,25.83,25.78,25.82,219500.0,11.2708,11.2883,11.2665,11.2839,219500.0
2005-09-15 14:20:00,25.81,25.82,25.77,25.77,123900.0,11.2796,11.2839,11.2621,11.2621,123900.0
2005-09-15 14:25:00,25.78,25.8,25.76,25.79,113500.0,11.2665,11.2752,11.2577,11.2708,113500.0
2005-09-15 14:30:00,25.8,25.86,25.79,25.84,195500.0,11.2752,11.3014,11.2708,11.2927,195500.0
2005-09-15 14:35:00,25.83,25.84,25.8,25.81,270400.0,11.2883,11.2927,11.2752,11.2796,270400.0
2005-09-15 14:40:00,25.81,25.82,25.78,25.79,118600.0,11.2796,11.2839,11.2665,11.2708,118600.0
2005-09-15 14:45:00,25.78,25.83,25.78,25.8,222400.0,11.2665,11.2883,11.2665,11.2752,222400.0
2005-09-15 14:50:00,25.81,25.81,25.78,25.8,94900.0,11.2796,11.2796,11.2665,11.2752,94900.0
2005-09-15 14:55:00,25.8,25.8,25.78,25.79,96400.0,11.2752,11.2752,11.2665,11.2708,96400.0
2005-09-15 15:00:00,25.8,25.87,25.79,25.85,259200.0,11.2752,11.3058,11.2708,11.2971,259200.0
2005-09-15 15:05:00,25.85,25.86,25.79,25.79,276000.0,11.2971,11.3014,11.2708,11.2708,276000.0
2005-09-15 15:10:00,25.79,25.8,25.76,25.78,656900.0,11.2708,11.2752,11.2577,11.2665,656900.0
2005-09-15 15:15:00,25.78,25.79,25.74,25.75,447100.0,11.2665,11.2708,11.249,11.2533,447100.0
2005-09-15 15:20:00,25.76,25.77,25.71,25.72,345600.0,11.2577,11.2621,11.2359,11.2402,345600.0
2005-09-15 15:25:00,25.73,25.78,25.71,25.71,454200.0,11.2446,11.2665,11.2359,11.2359,454200.0
2005-09-15 15:30:00,25.71,25.72,25.65,25.67,368800.0,11.2359,11.2402,11.2096,11.2184,368800.0
2005-09-15 15:35:00,25.67,25.72,25.66,25.72,266200.0,11.2184,11.2402,11.214,11.2402,266200.0
2005-09-15 15:40:00,25.71,25.75,25.7,25.74,399700.0,11.2359,11.2533,11.2315,11.249,399700.0
2005-09-15 15:45:00,25.74,25.76,25.67,25.73,404500.0,11.249,11.2577,11.2184,11.2446,404500.0
2005-09-15 15:50:00,25.74,25.79,25.67,25.75,697400.0,11.249,11.2708,11.2184,11.2533,697400.0
2005-09-15 15:55:00,25.75,25.78,25.72,25.72,868300.0,11.2533,11.2665,11.2402,11.2402,868300.0
2005-09-16 09:30:00,25.79,25.85,25.76,25.81,7561000.0,11.2708,11.2971,11.2577,11.2796,7561000.0
2005-09-16 09:35:00,25.82,25.82,25.72,25.73,339000.0,11.2839,11.2839,11.2402,11.2446,339000.0
2005-09-16 09:40:00,25.73,25.75,25.61,25.72,488400.0,11.2446,11.2533,11.1922,11.2402,488400.0
2005-09-16 09:45:00,25.7,25.71,25.6,25.69,451900.0,11.2315,11.2359,11.1878,11.2271,451900.0
2005-09-16 09:50:00,25.7,25.76,25.69,25.73,290400.0,11.2315,11.2577,11.2271,11.2446,290400.0
2005-09-16 09:55:00,25.73,25.83,25.72,25.82,347000.0,11.2446,11.2883,11.2402,11.2839,347000.0
2005-09-16 10:00:00,25.85,25.88,25.74,25.75,295500.0,11.2971,11.3102,11.249,11.2533,295500.0
2005-09-16 10:05:00,25.76,25.85,25.74,25.83,305900.0,11.2577,11.2971,11.249,11.2883,305900.0
2005-09-16 10:10:00,25.82,25.82,25.78,25.78,370700.0,11.2839,11.2839,11.2665,11.2665,370700.0
2005-09-16 10:15:00,25.79,25.81,25.74,25.76,205600.0,11.2708,11.2796,11.249,11.2577,205600.0
2005-09-16 10:20:00,25.77,25.79,25.76,25.78,189000.0,11.2621,11.2708,11.2577,11.2665,189000.0
2005-09-16 10:25:00,25.77,25.81,25.73,25.8,166300.0,11.2621,11.2796,11.2446,11.2752,166300.0
2005-09-16 10:30:00,25.81,25.81,25.77,25.77,163600.0,11.2796,11.2796,11.2621,11.2621,163600.0
2005-09-16 10:35:00,25.77,25.82,25.75,25.82,129100.0,11.2621,11.2839,11.2533,11.2839,129100.0
2005-09-16 10:40:00,25.82,25.82,25.79,25.8,170000.0,11.2839,11.2839,11.2708,11.2752,170000.0
2005-09-16 10:45:00,25.79,25.81,25.78,25.8,116100.0,11.2708,11.2796,11.2665,11.2752,116100.0
2005-09-16 10:50:00,25.81,25.81,25.79,25.8,106500.0,11.2796,11.2796,11.2708,11.2752,106500.0
2005-09-16 10:55:00,25.8,25.8,25.75,25.76,246800.0,11.2752,11.2752,11.2533,11.2577,246800.0
2005-09-16 11:00:00,25.76,25.77,25.72,25.75,171400.0,11.2577,11.2621,11.2402,11.2533,171400.0
2005-09-16 11:05:00,25.75,25.77,25.75,25.77,126200.0,11.2533,11.2621,11.2533,11.2621,126200.0
2005-09-16 11:10:00,25.76,25.79,25.76,25.78,189400.0,11.2577,11.2708,11.2577,11.2665,189400.0
2005-09-16 11:15:00,25.77,25.8,25.77,25.78,175900.0,11.2621,11.2752,11.2621,11.2665,175900.0
2005-09-16 11:20:00,25.79,25.8,25.78,25.79,117900.0,11.2708,11.2752,11.2665,11.2708,117900.0
2005-09-16 11:25:00,25.79,25.79,25.78,25.78,128100.0,11.2708,11.2708,11.2665,11.2665,128100.0
2005-09-16 11:30:00,25.78,25.79,25.74,25.75,223700.0,11.2665,11.2708,11.249,11.2533,223700.0
2005-09-16 11:35:00,25.75,25.78,25.75,25.76,185100.0,11.2533,11.2665,11.2533,11.2577,185100.0
2005-09-16 11:40:00,25.76,25.8,25.75,25.79,281600.0,11.2577,11.2752,11.2533,11.2708,281600.0
2005-09-16 11:45:00,25.79,25.79,25.74,25.75,175600.0,11.2708,11.2708,11.249,11.2533,175600.0
2005-09-16 11:50:00,25.75,25.78,25.75,25.77,51700.0,11.2533,11.2665,11.2533,11.2621,51700.0
2005-09-16 11:55:00,25.77,25.77,25.75,25.76,75200.0,11.2621,11.2621,11.2533,11.2577,75200.0
2005-09-16 12:00:00,25.76,25.77,25.74,25.74,136600.0,11.2577,11.2621,11.249,11.249,136600.0
2005-09-16 12:05:00,25.75,25.75,25.7,25.73,173600.0,11.2533,11.2533,11.2315,11.2446,173600.0
2005-09-16 12:10:00,25.73,25.74,25.7,25.73,314500.0,11.2446,11.249,11.2315,11.2446,314500.0
2005-09-16 12:15:00,25.73,25.75,25.71,25.73,152800.0,11.2446,11.2533,11.2359,11.2446,152800.0
2005-09-16 12:20:00,25.72,25.73,25.68,25.69,203200.0,11.2402,11.2446,11.2228,11.2271,203200.0
2005-09-16 12:25:00,25.69,25.71,25.68,25.7,169500.0,11.2271,11.2359,11.2228,11.2315,169500.0
2005-09-16 12:30:00,25.71,25.72,25.69,25.69,175700.0,11.2359,11.2402,11.2271,11.2271,175700.0
2005-09-16 12:35:00,25.68,25.71,25.68,25.7,143700.0,11.2228,11.2359,11.2228,11.2315,143700.0
2005-09-16 12:40:00,25.7,25.76,25.7,25.74,208500.0,11.2315,11.2577,11.2315,11.249,208500.0
2005-09-16 12:45:00,25.74,25.78,25.73,25.76,234600.0,11.249,11.2665,11.2446,11.2577,234600.0
2005-09-16 12:50:00,25.77,25.77,25.72,25.73,79100.0,11.2621,11.2621,11.2402,11.2446,79100.0
2005-09-16 12:55:00,25.73,25.75,25.73,25.74,56300.0,11.2446,11.2533,11.2446,11.249,56300.0
2005-09-16 13:00:00,25.74,25.76,25.74,25.75,72800.0,11.249,11.2577,11.249,11.2533,72800.0
2005-09-16 13:05:00,25.75,25.75,25.72,25.73,84900.0,11.2533,11.2533,11.2402,11.2446,84900.0
2005-09-16 13:10:00,25.73,25.77,25.72,25.76,131900.0,11.2446,11.2621,11.2402,11.2577,131900.0
2005-09-16 13:15:00,25.77,25.79,25.74,25.77,339100.0,11.2621,11.2708,11.249,11.2621,339100.0
2005-09-16 13:20:00,25.77,25.77,25.75,25.77,295000.0,11.2621,11.2621,11.2533,11.2621,295000.0
2005-09-16 13:25:00,25.77,25.8,25.76,25.78,170500.0,11.2621,11.2752,11.2577,11.2665,170500.0
2005-09-16 13:30:00,25.79,25.83,25.77,25.82,299100.0,11.2708,11.2883,11.2621,11.2839,299100.0
2005-09-16 13:35:00,25.82,25.83,25.79,25.8,87600.0,11.2839,11.2883,11.2708,11.2752,87600.0
2005-09-16 13:40:00,25.8,25.8,25.79,25.8,106500.0,11.2752,11.2752,11.2708,11.2752,106500.0
2005-09-16 13:45:00,25.79,25.81,25.76,25.78,240300.0,11.2708,11.2796,11.2577,11.2665,240300.0
2005-09-16 13:50:00,25.77,25.78,25.73,25.75,214800.0,11.2621,11.2665,11.2446,11.2533,214800.0
2005-09-16 13:55:00,25.75,25.77,25.74,25.76,123900.0,11.2533,11.2621,11.249,11.2577,123900.0
2005-09-16 14:00:00,25.77,25.82,25.76,25.81,300600.0,11.2621,11.2839,11.2577,11.2796,300600.0
2005-09-16 14:05:00,25.82,25.82,25.78,25.79,133200.0,11.2839,11.2839,11.2665,11.2708,133200.0
2005-09-16 14:10:00,25.8,25.81,25.79,25.81,236400.0,11.2752,11.2796,11.2708,11.2796,236400.0
2005-09-16 14:15:00,25.8,25.82,25.8,25.81,189400.0,11.2752,11.2839,11.2752,11.2796,189400.0
2005-09-16 14:20:00,25.8,25.82,25.8,25.81,189900.0,11.2752,11.2839,11.2752,11.2796,189900.0
2005-09-16 14:25:00,25.81,25.82,25.79,25.79,175100.0,11.2796,11.2839,11.2708,11.2708,175100.0
2005-09-16 14:30:00,25.79,25.81,25.78,25.8,127900.0,11.2708,11.2796,11.2665,11.2752,127900.0
2005-09-16 14:35:00,25.8,25.81,25.79,25.8,130800.0,11.2752,11.2796,11.2708,11.2752,130800.0
2005-09-16 14:40:00,25.81,25.85,25.8,25.84,226800.0,11.2796,11.2971,11.2752,11.2927,226800.0
2005-09-16 14:45:00,25.85,25.85,25.83,25.84,192800.0,11.2971,11.2971,11.2883,11.2927,192800.0
2005-09-16 14:50:00,25.83,25.87,25.83,25.87,184500.0,11.2883,11.3058,11.2883,11.3058,184500.0
2005-09-16 14:55:00,25.87,25.98,25.84,25.94,467000.0,11.3058,11.3539,11.2927,11.3364,467000.0
2005-09-16 15:00:00,25.95,25.95,25.88,25.9,298500.0,11.3408,11.3408,11.3102,11.3189,298500.0
2005-09-16 15:05:00,25.9,25.93,25.9,25.91,211900.0,11.3189,11.332,11.3189,11.3233,211900.0
2005-09-16 15:10:00,25.91,25.92,25.9,25.9,182000.0,11.3233,11.3276,11.3189,11.3189,182000.0
2005-09-16 15:15:00,25.9,25.95,25.9,25.93,202800.0,11.3189,11.3408,11.3189,11.332,202800.0
2005-09-16 15:20:00,25.93,25.94,25.9,25.91,172800.0,11.332,11.3364,11.3189,11.3233,172800.0
2005-09-16 15:25:00,25.91,25.93,25.9,25.93,223900.0,11.3233,11.332,11.3189,11.332,223900.0
2005-09-16 15:30:00,25.92,25.95,25.92,25.93,275000.0,11.3276,11.3408,11.3276,11.332,275000.0
2005-09-16 15:35:00,25.94,25.94,25.91,25.92,222400.0,11.3364,11.3364,11.3233,11.3276,222400.0
2005-09-16 15:40:00,25.92,25.95,25.9,25.95,519100.0,11.3276,11.3408,11.3189,11.3408,519100.0
2005-09-16 15:45:00,25.95,25.98,25.92,25.93,537900.0,11.3408,11.3539,11.3276,11.332,537900.0
2005-09-16 15:50:00,25.92,25.95,25.9,25.93,790700.0,11.3276,11.3408,11.3189,11.332,790700.0
2005-09-16 15:55:00,25.93,25.96,25.92,25.94,968800.0,11.332,11.3451,11.3276,11.3364,968800.0
2005-09-19 09:30:00,25.69,25.85,25.66,25.69,756300.0,11.2271,11.2971,11.214,11.2271,756300.0
2005-09-19 09:35:00,25.69,25.71,25.65,25.66,356100.0,11.2271,11.2359,11.2096,11.214,356100.0
2005-09-19 09:40:00,25.67,25.68,25.62,25.62,454100.0,11.2184,11.2228,11.1965,11.1965,454100.0
2005-09-19 09:45:00,25.62,25.63,25.6,25.61,479700.0,11.1965,11.2009,11.1878,11.1922,479700.0
2005-09-19 09:50:00,25.61,25.64,25.61,25.61,302800.0,11.1922,11.2053,11.1922,11.1922,302800.0
2005-09-19 09:55:00,25.62,25.7,25.61,25.66,268900.0,11.1965,11.2315,11.1922,11.214,268900.0
2005-09-19 10:00:00,25.66,25.7,25.64,25.69,345900.0,11.214,11.2315,11.2053,11.2271,345900.0
2005-09-19 10:05:00,25.68,25.69,25.6,25.6,344800.0,11.2228,11.2271,11.1878,11.1878,344800.0
2005-09-19 10:10:00,25.61,25.63,25.6,25.62,225100.0,11.1922,11.2009,11.1878,11.1965,225100.0
2005-09-19 10:15:00,25.63,25.64,25.59,25.63,354800.0,11.2009,11.2053,11.1834,11.2009,354800.0
2005-09-19 10:20:00,25.62,25.67,25.62,25.66,139600.0,11.1965,11.2184,11.1965,11.214,139600.0
2005-09-19 10:25:00,25.66,25.7,25.62,25.7,204300.0,11.214,11.2315,11.1965,11.2315,204300.0
2005-09-19 10:30:00,25.7,25.71,25.67,25.67,202100.0,11.2315,11.2359,11.2184,11.2184,202100.0
2005-09-19 10:35:00,25.67,25.69,25.66,25.69,98900.0,11.2184,11.2271,11.214,11.2271,98900.0
2005-09-19 10:40:00,25.68,25.7,25.64,25.65,131900.0,11.2228,11.2315,11.2053,11.2096,131900.0
2005-09-19 10:45:00,25.65,25.67,25.63,25.64,208800.0,11.2096,11.2184,11.2009,11.2053,208800.0
2005-09-19 10:50:00,25.63,25.64,25.61,25.63,133000.0,11.2009,11.2053,11.1922,11.2009,133000.0
2005-09-19 10:55:00,25.62,25.64,25.57,25.57,385200.0,11.1965,11.2053,11.1747,11.1747,385200.0
2005-09-19 11:00:00,25.58,25.63,25.54,25.57,348200.0,11.1791,11.2009,11.1616,11.1747,348200.0
2005-09-19 11:05:00,25.57,25.58,25.51,25.51,201700.0,11.1747,11.1791,11.1485,11.1485,201700.0
2005-09-19 11:10:00,25.51,25.53,25.5,25.51,254800.0,11.1485,11.1572,11.1441,11.1485,254800.0
2005-09-19 11:15:00,25.51,25.51,25.46,25.47,384900.0,11.1485,11.1485,11.1266,11.131,384900.0
2005-09-19 11:20:00,25.48,25.52,25.46,25.51,225100.0,11.1354,11.1528,11.1266,11.1485,225100.0
2005-09-19 11:25:00,25.51,25.52,25.47,25.47,216400.0,11.1485,11.1528,11.131,11.131,216400.0
2005-09-19 11:30:00,25.48,25.48,25.45,25.45,224400.0,11.1354,11.1354,11.1222,11.1222,224400.0
2005-09-19 11:35:00,25.46,25.46,25.41,25.42,210900.0,11.1266,11.1266,11.1048,11.1091,210900.0
2005-09-19 11:40:00,25.43,25.47,25.41,25.46,289900.0,11.1135,11.131,11.1048,11.1266,289900.0
2005-09-19 11:45:00,25.46,25.52,25.45,25.51,225000.0,11.1266,11.1528,11.1222,11.1485,225000.0
2005-09-19 11:50:00,25.51,25.56,25.48,25.56,352400.0,11.1485,11.1703,11.1354,11.1703,352400.0
2005-09-19 11:55:00,25.56,25.57,25.52,25.52,177300.0,11.1703,11.1747,11.1528,11.1528,177300.0
2005-09-19 12:00:00,25.51,25.56,25.5,25.56,645200.0,11.1485,11.1703,11.1441,11.1703,645200.0
2005-09-19 12:05:00,25.55,25.56,25.54,25.54,174700.0,11.1659,11.1703,11.1616,11.1616,174700.0
2005-09-19 12:10:00,25.55,25.56,25.54,25.54,739100.0,11.1659,11.1703,11.1616,11.1616,739100.0
2005-09-19 12:15:00,25.54,25.55,25.53,25.54,72800.0,11.1616,11.1659,11.1572,11.1616,72800.0
2005-09-19 12:20:00,25.55,25.56,25.54,25.55,106200.0,11.1659,11.1703,11.1616,11.1659,106200.0
2005-09-19 12:25:00,25.56,25.58,25.53,25.56,208600.0,11.1703,11.1791,11.1572,11.1703,208600.0
2005-09-19 12:30:00,25.57,25.57,25.53,25.54,140500.0,11.1747,11.1747,11.1572,11.1616,140500.0
2005-09-19 12:35:00,25.54,25.57,25.53,25.54,431000.0,11.1616,11.1747,11.1572,11.1616,431000.0
2005-09-19 12:40:00,25.54,25.56,25.53,25.55,78600.0,11.1616,11.1703,11.1572,11.1659,78600.0
2005-09-19 12:45:00,25.56,25.57,25.54,25.55,166000.0,11.1703,11.1747,11.1616,11.1659,166000.0
2005-09-19 12:50:00,25.55,25.56,25.54,25.56,58100.0,11.1659,11.1703,11.1616,11.1703,58100.0
2005-09-19 12:55:00,25.56,25.57,25.54,25.56,177600.0,11.1703,11.1747,11.1616,11.1703,177600.0
2005-09-19 13:00:00,25.56,25.57,25.55,25.56,172200.0,11.1703,11.1747,11.1659,11.1703,172200.0
2005-09-19 13:05:00,25.55,25.56,25.54,25.55,141100.0,11.1659,11.1703,11.1616,11.1659,141100.0
2005-09-19 13:10:00,25.54,25.56,25.52,25.53,343800.0,11.1616,11.1703,11.1528,11.1572,343800.0
2005-09-19 13:15:00,25.53,25.54,25.52,25.53,109200.0,11.1572,11.1616,11.1528,11.1572,109200.0
2005-09-19 13:20:00,25.53,25.55,25.52,25.54,658800.0,11.1572,11.1659,11.1528,11.1616,658800.0
2005-09-19 13:25:00,25.54,25.56,25.53,25.54,282700.0,11.1616,11.1703,11.1572,11.1616,282700.0
2005-09-19 13:30:00,25.54,25.55,25.53,25.54,127000.0,11.1616,11.1659,11.1572,11.1616,127000.0
2005-09-19 13:35:00,25.54,25.55,25.54,25.55,83200.0,11.1616,11.1659,11.1616,11.1659,83200.0
2005-09-19 13:40:00,25.55,25.56,25.54,25.56,377000.0,11.1659,11.1703,11.1616,11.1703,377000.0
2005-09-19 13:45:00,25.56,25.58,25.54,25.55,295900.0,11.1703,11.1791,11.1616,11.1659,295900.0
2005-09-19 13:50:00,25.55,25.58,25.54,25.58,155200.0,11.1659,11.1791,11.1616,11.1791,155200.0
2005-09-19 13:55:00,25.58,25.61,25.57,25.6,191800.0,11.1791,11.1922,11.1747,11.1878,191800.0
2005-09-19 14:00:00,25.6,25.62,25.6,25.62,202000.0,11.1878,11.1965,11.1878,11.1965,202000.0
2005-09-19 14:05:00,25.62,25.63,25.59,25.59,264100.0,11.1965,11.2009,11.1834,11.1834,264100.0
2005-09-19 14:10:00,25.59,25.62,25.57,25.58,271300.0,11.1834,11.1965,11.1747,11.1791,271300.0
2005-09-19 14:15:00,25.58,25.6,25.55,25.59,148800.0,11.1791,11.1878,11.1659,11.1834,148800.0
2005-09-19 14:20:00,25.59,25.6,25.55,25.56,234300.0,11.1834,11.1878,11.1659,11.1703,234300.0
2005-09-19 14:25:00,25.56,25.59,25.54,25.59,171300.0,11.1703,11.1834,11.1616,11.1834,171300.0
2005-09-19 14:30:00,25.58,25.6,25.58,25.59,132700.0,11.1791,11.1878,11.1791,11.1834,132700.0
2005-09-19 14:35:00,25.59,25.6,25.58,25.6,116900.0,11.1834,11.1878,11.1791,11.1878,116900.0
2005-09-19 14:40:00,25.6,25.6,25.56,25.58,199100.0,11.1878,11.1878,11.1703,11.1791,199100.0
2005-09-19 14:45:00,25.57,25.59,25.55,25.55,181300.0,11.1747,11.1834,11.1659,11.1659,181300.0
2005-09-19 14:50:00,25.56,25.6,25.54,25.6,425300.0,11.1703,11.1878,11.1616,11.1878,425300.0
2005-09-19 14:55:00,25.59,25.6,25.57,25.59,291200.0,11.1834,11.1878,11.1747,11.1834,291200.0
2005-09-19 15:00:00,25.58,25.61,25.58,25.58,182700.0,11.1791,11.1922,11.1791,11.1791,182700.0
2005-09-19 15:05:00,25.59,25.59,25.56,25.57,150200.0,11.1834,11.1834,11.1703,11.1747,150200.0
2005-09-19 15:10:00,25.56,25.59,25.56,25.56,183000.0,11.1703,11.1834,11.1703,11.1703,183000.0
2005-09-19 15:15:00,25.56,25.58,25.53,25.55,290700.0,11.1703,11.1791,11.1572,11.1659,290700.0
2005-09-19 15:20:00,25.54,25.55,25.49,25.5,421400.0,11.1616,11.1659,11.1397,11.1441,421400.0
2005-09-19 15:25:00,25.5,25.51,25.47,25.51,289500.0,11.1441,11.1485,11.131,11.1485,289500.0
2005-09-19 15:30:00,25.5,25.56,25.5,25.55,408900.0,11.1441,11.1703,11.1441,11.1659,408900.0
2005-09-19 15:35:00,25.55,25.57,25.54,25.55,341200.0,11.1659,11.1747,11.1616,11.1659,341200.0
2005-09-19 15:40:00,25.56,25.62,25.54,25.56,452900.0,11.1703,11.1965,11.1616,11.1703,452900.0
2005-09-19 15:45:00,25.56,25.62,25.55,25.61,337200.0,11.1703,11.1965,11.1659,11.1922,337200.0
2005-09-19 15:50:00,25.61,25.62,25.53,25.58,544600.0,11.1922,11.1965,11.1572,11.1791,544600.0
2005-09-19 15:55:00,25.59,25.61,25.58,25.58,644200.0,11.1834,11.1922,11.1791,11.1791,644200.0
2005-09-20 09:30:00,25.55,25.65,25.51,25.6,646000.0,11.1659,11.2096,11.1485,11.1878,646000.0
2005-09-20 09:35:00,25.61,25.63,25.59,25.61,219300.0,11.1922,11.2009,11.1834,11.1922,219300.0
2005-09-20 09:40:00,25.6,25.61,25.58,25.6,421100.0,11.1878,11.1922,11.1791,11.1878,421100.0
2005-09-20 09:45:00,25.6,25.6,25.55,25.58,98500.0,11.1878,11.1878,11.1659,11.1791,98500.0
2005-09-20 09:50:00,25.57,25.61,25.56,25.61,165700.0,11.1747,11.1922,11.1703,11.1922,165700.0
2005-09-20 09:55:00,25.61,25.63,25.59,25.6,157300.0,11.1922,11.2009,11.1834,11.1878,157300.0
2005-09-20 10:00:00,25.6,25.64,25.59,25.63,224800.0,11.1878,11.2053,11.1834,11.2009,224800.0
2005-09-20 10:05:00,25.62,25.63,25.58,25.59,191900.0,11.1965,11.2009,11.1791,11.1834,191900.0
2005-09-20 10:10:00,25.59,25.64,25.58,25.62,240500.0,11.1834,11.2053,11.1791,11.1965,240500.0
2005-09-20 10:15:00,25.62,25.63,25.6,25.61,239800.0,11.1965,11.2009,11.1878,11.1922,239800.0
2005-09-20 10:20:00,25.61,25.62,25.59,25.59,237400.0,11.1922,11.1965,11.1834,11.1834,237400.0
2005-09-20 10:25:00,25.6,25.61,25.59,25.59,179700.0,11.1878,11.1922,11.1834,11.1834,179700.0
2005-09-20 10:30:00,25.6,25.61,25.58,25.6,408600.0,11.1878,11.1922,11.1791,11.1878,408600.0
2005-09-20 10:35:00,25.6,25.61,25.59,25.6,150500.0,11.1878,11.1922,11.1834,11.1878,150500.0
2005-09-20 10:40:00,25.6,25.61,25.58,25.6,429100.0,11.1878,11.1922,11.1791,11.1878,429100.0
2005-09-20 10:45:00,25.6,25.61,25.58,25.6,180600.0,11.1878,11.1922,11.1791,11.1878,180600.0
2005-09-20 10:50:00,25.61,25.62,25.6,25.6,188300.0,11.1922,11.1965,11.1878,11.1878,188300.0
2005-09-20 10:55:00,25.61,25.62,25.6,25.62,137100.0,11.1922,11.1965,11.1878,11.1965,137100.0
2005-09-20 11:00:00,25.62,25.63,25.59,25.62,341000.0,11.1965,11.2009,11.1834,11.1965,341000.0
2005-09-20 11:05:00,25.63,25.63,25.6,25.61,505900.0,11.2009,11.2009,11.1878,11.1922,505900.0
2005-09-20 11:10:00,25.6,25.62,25.6,25.6,247700.0,11.1878,11.1965,11.1878,11.1878,247700.0
2005-09-20 11:15:00,25.61,25.63,25.6,25.63,523500.0,11.1922,11.2009,11.1878,11.2009,523500.0
2005-09-20 11:20:00,25.62,25.64,25.62,25.64,192700.0,11.1965,11.2053,11.1965,11.2053,192700.0
2005-09-20 11:25:00,25.63,25.64,25.62,25.62,144500.0,11.2009,11.2053,11.1965,11.1965,144500.0
2005-09-20 11:30:00,25.62,25.64,25.61,25.62,142700.0,11.1965,11.2053,11.1922,11.1965,142700.0
2005-09-20 11:35:00,25.62,25.63,25.61,25.61,146500.0,11.1965,11.2009,11.1922,11.1922,146500.0
2005-09-20 11:40:00,25.61,25.62,25.59,25.62,166600.0,11.1922,11.1965,11.1834,11.1965,166600.0
2005-09-20 11:45:00,25.61,25.62,25.58,25.6,351600.0,11.1922,11.1965,11.1791,11.1878,351600.0
2005-09-20 11:50:00,25.6,25.6,25.57,25.59,97700.0,11.1878,11.1878,11.1747,11.1834,97700.0
2005-09-20 11:55:00,25.58,25.6,25.58,25.6,237100.0,11.1791,11.1878,11.1791,11.1878,237100.0
2005-09-20 12:00:00,25.6,25.61,25.59,25.6,360000.0,11.1878,11.1922,11.1834,11.1878,360000.0
2005-09-20 12:05:00,25.6,25.61,25.59,25.61,207200.0,11.1878,11.1922,11.1834,11.1922,207200.0
2005-09-20 12:10:00,25.6,25.61,25.58,25.59,101800.0,11.1878,11.1922,11.1791,11.1834,101800.0
2005-09-20 12:15:00,25.59,25.61,25.58,25.61,232200.0,11.1834,11.1922,11.1791,11.1922,232200.0
2005-09-20 12:20:00,25.61,25.62,25.6,25.61,768700.0,11.1922,11.1965,11.1878,11.1922,768700.0
2005-09-20 12:25:00,25.61,25.61,25.59,25.6,474600.0,11.1922,11.1922,11.1834,11.1878,474600.0
2005-09-20 12:30:00,25.6,25.61,25.59,25.6,323800.0,11.1878,11.1922,11.1834,11.1878,323800.0
2005-09-20 12:35:00,25.6,25.61,25.59,25.59,229300.0,11.1878,11.1922,11.1834,11.1834,229300.0
2005-09-20 12:40:00,25.59,25.6,25.56,25.58,174000.0,11.1834,11.1878,11.1703,11.1791,174000.0
2005-09-20 12:45:00,25.57,25.59,25.57,25.59,61100.0,11.1747,11.1834,11.1747,11.1834,61100.0
2005-09-20 12:50:00,25.59,25.59,25.57,25.59,76100.0,11.1834,11.1834,11.1747,11.1834,76100.0
2005-09-20 12:55:00,25.58,25.59,25.57,25.59,86600.0,11.1791,11.1834,11.1747,11.1834,86600.0
2005-09-20 13:00:00,25.59,25.6,25.57,25.57,69600.0,11.1834,11.1878,11.1747,11.1747,69600.0
2005-09-20 13:05:00,25.57,25.57,25.56,25.56,64700.0,11.1747,11.1747,11.1703,11.1703,64700.0
2005-09-20 13:10:00,25.56,25.58,25.55,25.57,151300.0,11.1703,11.1791,11.1659,11.1747,151300.0
2005-09-20 13:15:00,25.58,25.59,25.56,25.57,254900.0,11.1791,11.1834,11.1703,11.1747,254900.0
2005-09-20 13:20:00,25.58,25.58,25.56,25.56,189700.0,11.1791,11.1791,11.1703,11.1703,189700.0
2005-09-20 13:25:00,25.56,25.58,25.55,25.56,355300.0,11.1703,11.1791,11.1659,11.1703,355300.0
2005-09-20 13:30:00,25.57,25.57,25.52,25.53,306900.0,11.1747,11.1747,11.1528,11.1572,306900.0
2005-09-20 13:35:00,25.52,25.53,25.46,25.47,348900.0,11.1528,11.1572,11.1266,11.131,348900.0
2005-09-20 13:40:00,25.47,25.5,25.46,25.47,225900.0,11.131,11.1441,11.1266,11.131,225900.0
2005-09-20 13:45:00,25.47,25.49,25.42,25.48,369500.0,11.131,11.1397,11.1091,11.1354,369500.0
2005-09-20 13:50:00,25.49,25.51,25.47,25.51,154600.0,11.1397,11.1485,11.131,11.1485,154600.0
2005-09-20 13:55:00,25.5,25.52,25.49,25.52,126700.0,11.1441,11.1528,11.1397,11.1528,126700.0
2005-09-20 14:00:00,25.52,25.56,25.52,25.54,186500.0,11.1528,11.1703,11.1528,11.1616,186500.0
2005-09-20 14:05:00,25.54,25.55,25.5,25.51,285600.0,11.1616,11.1659,11.1441,11.1485,285600.0
2005-09-20 14:10:00,25.54,25.54,25.5,25.52,230600.0,11.1616,11.1616,11.1441,11.1528,230600.0
2005-09-20 14:15:00,25.52,25.52,25.42,25.45,222000.0,11.1528,11.1528,11.1091,11.1222,222000.0
2005-09-20 14:20:00,25.45,25.5,25.35,25.46,616900.0,11.1222,11.1441,11.0785,11.1266,616900.0
2005-09-20 14:25:00,25.46,25.48,25.42,25.47,462300.0,11.1266,11.1354,11.1091,11.131,462300.0
2005-09-20 14:30:00,25.46,25.48,25.44,25.46,441500.0,11.1266,11.1354,11.1179,11.1266,441500.0
2005-09-20 14:35:00,25.46,25.49,25.44,25.44,254300.0,11.1266,11.1397,11.1179,11.1179,254300.0
2005-09-20 14:40:00,25.44,25.45,25.39,25.42,465700.0,11.1179,11.1222,11.096,11.1091,465700.0
2005-09-20 14:45:00,25.41,25.62,25.34,25.36,556800.0,11.1048,11.1965,11.0742,11.0829,556800.0
2005-09-20 14:50:00,25.36,25.45,25.36,25.41,551700.0,11.0829,11.1222,11.0829,11.1048,551700.0
2005-09-20 14:55:00,25.41,25.43,25.38,25.42,240500.0,11.1048,11.1135,11.0917,11.1091,240500.0
2005-09-20 15:00:00,25.41,25.43,25.35,25.39,367400.0,11.1048,11.1135,11.0785,11.096,367400.0
2005-09-20 15:05:00,25.38,25.4,25.37,25.39,526800.0,11.0917,11.1004,11.0873,11.096,526800.0
2005-09-20 15:10:00,25.39,25.43,25.38,25.38,378800.0,11.096,11.1135,11.0917,11.0917,378800.0
2005-09-20 15:15:00,25.38,25.41,25.37,25.38,445400.0,11.0917,11.1048,11.0873,11.0917,445400.0
2005-09-20 15:20:00,25.38,25.41,25.37,25.4,133100.0,11.0917,11.1048,11.0873,11.1004,133100.0
2005-09-20 15:25:00,25.4,25.44,25.4,25.44,266300.0,11.1004,11.1179,11.1004,11.1179,266300.0
2005-09-20 15:30:00,25.44,25.45,25.42,25.44,204000.0,11.1179,11.1222,11.1091,11.1179,204000.0
2005-09-20 15:35:00,25.44,25.44,25.4,25.4,235900.0,11.1179,11.1179,11.1004,11.1004,235900.0
2005-09-20 15:40:00,25.4,25.42,25.39,25.41,344500.0,11.1004,11.1091,11.096,11.1048,344500.0
2005-09-20 15:45:00,25.42,25.43,25.41,25.42,380500.0,11.1091,11.1135,11.1048,11.1091,380500.0
2005-09-20 15:50:00,25.41,25.42,25.39,25.41,428100.0,11.1048,11.1091,11.096,11.1048,428100.0
2005-09-20 15:55:00,25.41,25.42,25.39,25.42,516400.0,11.1048,11.1091,11.096,11.1091,516400.0
2005-09-21 09:30:00,25.16,25.34,25.15,25.31,1288500.0,10.9955,11.0742,10.9911,11.0611,1288500.0
2005-09-21 09:35:00,25.31,25.36,25.3,25.35,233200.0,11.0611,11.0829,11.0567,11.0785,233200.0
2005-09-21 09:40:00,25.35,25.38,25.34,25.36,289400.0,11.0785,11.0917,11.0742,11.0829,289400.0
2005-09-21 09:45:00,25.35,25.41,25.34,25.39,232700.0,11.0785,11.1048,11.0742,11.096,232700.0
2005-09-21 09:50:00,25.39,25.44,25.37,25.43,659500.0,11.096,11.1179,11.0873,11.1135,659500.0
2005-09-21 09:55:00,25.44,25.53,25.42,25.45,210500.0,11.1179,11.1572,11.1091,11.1222,210500.0
2005-09-21 10:00:00,25.45,25.5,25.4,25.44,306300.0,11.1222,11.1441,11.1004,11.1179,306300.0
2005-09-21 10:05:00,25.44,25.47,25.42,25.46,294700.0,11.1179,11.131,11.1091,11.1266,294700.0
2005-09-21 10:10:00,25.44,25.45,25.4,25.42,258800.0,11.1179,11.1222,11.1004,11.1091,258800.0
2005-09-21 10:15:00,25.41,25.43,25.38,25.38,532200.0,11.1048,11.1135,11.0917,11.0917,532200.0
2005-09-21 10:20:00,25.38,25.4,25.36,25.38,274700.0,11.0917,11.1004,11.0829,11.0917,274700.0
2005-09-21 10:25:00,25.39,25.39,25.35,25.36,254400.0,11.096,11.096,11.0785,11.0829,254400.0
2005-09-21 10:30:00,25.35,25.39,25.34,25.37,490800.0,11.0785,11.096,11.0742,11.0873,490800.0
2005-09-21 10:35:00,25.38,25.39,25.32,25.33,240200.0,11.0917,11.096,11.0654,11.0698,240200.0
2005-09-21 10:40:00,25.33,25.38,25.33,25.36,299800.0,11.0698,11.0917,11.0698,11.0829,299800.0
2005-09-21 10:45:00,25.36,25.38,25.35,25.37,181500.0,11.0829,11.0917,11.0785,11.0873,181500.0
2005-09-21 10:50:00,25.37,25.38,25.34,25.35,274100.0,11.0873,11.0917,11.0742,11.0785,274100.0
2005-09-21 10:55:00,25.36,25.4,25.33,25.36,270200.0,11.0829,11.1004,11.0698,11.0829,270200.0
2005-09-21 11:00:00,25.35,25.38,25.32,25.34,217200.0,11.0785,11.0917,11.0654,11.0742,217200.0
2005-09-21 11:05:00,25.34,25.36,25.32,25.33,593100.0,11.0742,11.0829,11.0654,11.0698,593100.0
2005-09-21 11:10:00,25.33,25.34,25.29,25.3,161800.0,11.0698,11.0742,11.0523,11.0567,161800.0
2005-09-21 11:15:00,25.3,25.32,25.3,25.3,289900.0,11.0567,11.0654,11.0567,11.0567,289900.0
2005-09-21 11:20:00,25.3,25.31,25.28,25.29,196900.0,11.0567,11.0611,11.0479,11.0523,196900.0
2005-09-21 11:25:00,25.29,25.33,25.28,25.32,254200.0,11.0523,11.0698,11.0479,11.0654,254200.0
2005-09-21 11:30:00,25.32,25.35,25.3,25.33,205500.0,11.0654,11.0785,11.0567,11.0698,205500.0
2005-09-21 11:35:00,25.34,25.36,25.32,25.34,153500.0,11.0742,11.0829,11.0654,11.0742,153500.0
2005-09-21 11:40:00,25.33,25.37,25.33,25.36,196400.0,11.0698,11.0873,11.0698,11.0829,196400.0
2005-09-21 11:45:00,25.36,25.38,25.34,25.37,143800.0,11.0829,11.0917,11.0742,11.0873,143800.0
2005-09-21 11:50:00,25.36,25.37,25.33,25.34,98500.0,11.0829,11.0873,11.0698,11.0742,98500.0
2005-09-21 11:55:00,25.33,25.36,25.33,25.36,222200.0,11.0698,11.0829,11.0698,11.0829,222200.0
2005-09-21 12:00:00,25.36,25.37,25.34,25.37,132500.0,11.0829,11.0873,11.0742,11.0873,132500.0
2005-09-21 12:05:00,25.36,25.37,25.33,25.34,184200.0,11.0829,11.0873,11.0698,11.0742,184200.0
2005-09-21 12:10:00,25.35,25.36,25.34,25.34,112900.0,11.0785,11.0829,11.0742,11.0742,112900.0
2005-09-21 12:15:00,25.34,25.38,25.34,25.37,182500.0,11.0742,11.0917,11.0742,11.0873,182500.0
2005-09-21 12:20:00,25.37,25.41,25.36,25.41,178500.0,11.0873,11.1048,11.0829,11.1048,178500.0
2005-09-21 12:25:00,25.41,25.44,25.4,25.43,99300.0,11.1048,11.1179,11.1004,11.1135,99300.0
2005-09-21 12:30:00,25.43,25.45,25.35,25.36,343900.0,11.1135,11.1222,11.0785,11.0829,343900.0
2005-09-21 12:35:00,25.36,25.36,25.33,25.34,227900.0,11.0829,11.0829,11.0698,11.0742,227900.0
2005-09-21 12:40:00,25.33,25.36,25.32,25.36,212000.0,11.0698,11.0829,11.0654,11.0829,212000.0
2005-09-21 12:45:00,25.35,25.37,25.34,25.37,312600.0,11.0785,11.0873,11.0742,11.0873,312600.0
2005-09-21 12:50:00,25.36,25.37,25.34,25.37,235300.0,11.0829,11.0873,11.0742,11.0873,235300.0
2005-09-21 12:55:00,25.36,25.37,25.34,25.36,376000.0,11.0829,11.0873,11.0742,11.0829,376000.0
2005-09-21 13:00:00,25.35,25.37,25.34,25.36,202900.0,11.0785,11.0873,11.0742,11.0829,202900.0
2005-09-21 13:05:00,25.37,25.38,25.34,25.34,385300.0,11.0873,11.0917,11.0742,11.0742,385300.0
2005-09-21 13:10:00,25.34,25.35,25.32,25.33,154500.0,11.0742,11.0785,11.0654,11.0698,154500.0
2005-09-21 13:15:00,25.33,25.34,25.3,25.31,102700.0,11.0698,11.0742,11.0567,11.0611,102700.0
2005-09-21 13:20:00,25.3,25.31,25.27,25.31,303200.0,11.0567,11.0611,11.0436,11.0611,303200.0
2005-09-21 13:25:00,25.31,25.33,25.3,25.32,218800.0,11.0611,11.0698,11.0567,11.0654,218800.0
2005-09-21 13:30:00,25.33,25.33,25.31,25.33,115200.0,11.0698,11.0698,11.0611,11.0698,115200.0
2005-09-21 13:35:00,25.32,25.33,25.28,25.3,455600.0,11.0654,11.0698,11.0479,11.0567,455600.0
2005-09-21 13:40:00,25.3,25.34,25.28,25.34,226500.0,11.0567,11.0742,11.0479,11.0742,226500.0
2005-09-21 13:45:00,25.33,25.35,25.32,25.32,184700.0,11.0698,11.0785,11.0654,11.0654,184700.0
2005-09-21 13:50:00,25.32,25.36,25.31,25.31,313400.0,11.0654,11.0829,11.0611,11.0611,313400.0
2005-09-21 13:55:00,25.32,25.35,25.3,25.31,264600.0,11.0654,11.0785,11.0567,11.0611,264600.0
2005-09-21 14:00:00,25.31,25.34,25.28,25.29,136200.0,11.0611,11.0742,11.0479,11.0523,136200.0
2005-09-21 14:05:00,25.29,25.32,25.29,25.31,158900.0,11.0523,11.0654,11.0523,11.0611,158900.0
2005-09-21 14:10:00,25.31,25.34,25.31,25.31,164900.0,11.0611,11.0742,11.0611,11.0611,164900.0
2005-09-21 14:15:00,25.32,25.34,25.31,25.33,115900.0,11.0654,11.0742,11.0611,11.0698,115900.0
2005-09-21 14:20:00,25.33,25.37,25.33,25.34,178000.0,11.0698,11.0873,11.0698,11.0742,178000.0
2005-09-21 14:25:00,25.34,25.37,25.33,25.34,143800.0,11.0742,11.0873,11.0698,11.0742,143800.0
2005-09-21 14:30:00,25.34,25.36,25.32,25.34,144600.0,11.0742,11.0829,11.0654,11.0742,144600.0
2005-09-21 14:35:00,25.34,25.36,25.33,25.34,54900.0,11.0742,11.0829,11.0698,11.0742,54900.0
2005-09-21 14:40:00,25.34,25.37,25.33,25.37,134600.0,11.0742,11.0873,11.0698,11.0873,134600.0
2005-09-21 14:45:00,25.37,25.37,25.33,25.34,198300.0,11.0873,11.0873,11.0698,11.0742,198300.0
2005-09-21 14:50:00,25.33,25.41,25.33,25.41,410300.0,11.0698,11.1048,11.0698,11.1048,410300.0
2005-09-21 14:55:00,25.41,25.43,25.39,25.4,252700.0,11.1048,11.1135,11.096,11.1004,252700.0
2005-09-21 15:00:00,25.4,25.42,25.4,25.4,213900.0,11.1004,11.1091,11.1004,11.1004,213900.0
2005-09-21 15:05:00,25.4,25.41,25.34,25.36,296300.0,11.1004,11.1048,11.0742,11.0829,296300.0
2005-09-21 15:10:00,25.36,25.37,25.33,25.36,264100.0,11.0829,11.0873,11.0698,11.0829,264100.0
2005-09-21 15:15:00,25.36,25.38,25.33,25.36,171500.0,11.0829,11.0917,11.0698,11.0829,171500.0
2005-09-21 15:20:00,25.36,25.38,25.33,25.37,194300.0,11.0829,11.0917,11.0698,11.0873,194300.0
2005-09-21 15:25:00,25.36,25.36,25.34,25.34,157700.0,11.0829,11.0829,11.0742,11.0742,157700.0
2005-09-21 15:30:00,25.34,25.37,25.29,25.36,356300.0,11.0742,11.0873,11.0523,11.0829,356300.0
2005-09-21 15:35:00,25.35,25.36,25.33,25.34,151900.0,11.0785,11.0829,11.0698,11.0742,151900.0
2005-09-21 15:40:00,25.34,25.36,25.33,25.35,214400.0,11.0742,11.0829,11.0698,11.0785,214400.0
2005-09-21 15:45:00,25.36,25.36,25.33,25.34,318700.0,11.0829,11.0829,11.0698,11.0742,318700.0
2005-09-21 15:50:00,25.34,25.36,25.33,25.35,344600.0,11.0742,11.0829,11.0698,11.0785,344600.0
2005-09-21 15:55:00,25.34,25.37,25.3,25.3,892700.0,11.0742,11.0873,11.0567,11.0567,892700.0
2005-09-22 09:30:00,25.21,25.25,25.21,25.22,912300.0,11.0174,11.0348,11.0174,11.0217,912300.0
2005-09-22 09:35:00,25.22,25.25,25.21,25.24,368300.0,11.0217,11.0348,11.0174,11.0305,368300.0
2005-09-22 09:40:00,25.25,25.25,25.19,25.21,388500.0,11.0348,11.0348,11.0086,11.0174,388500.0
2005-09-22 09:45:00,25.21,25.23,25.19,25.2,330700.0,11.0174,11.0261,11.0086,11.013,330700.0
2005-09-22 09:50:00,25.21,25.25,25.2,25.23,262700.0,11.0174,11.0348,11.013,11.0261,262700.0
2005-09-22 09:55:00,25.23,25.32,25.22,25.3,371800.0,11.0261,11.0654,11.0217,11.0567,371800.0
2005-09-22 10:00:00,25.3,25.31,25.25,25.3,276100.0,11.0567,11.0611,11.0348,11.0567,276100.0
2005-09-22 10:05:00,25.29,25.36,25.29,25.32,468300.0,11.0523,11.0829,11.0523,11.0654,468300.0
2005-09-22 10:10:00,25.31,25.37,25.28,25.34,334800.0,11.0611,11.0873,11.0479,11.0742,334800.0
2005-09-22 10:15:00,25.36,25.36,25.28,25.29,434800.0,11.0829,11.0829,11.0479,11.0523,434800.0
2005-09-22 10:20:00,25.28,25.31,25.26,25.29,288600.0,11.0479,11.0611,11.0392,11.0523,288600.0
2005-09-22 10:25:00,25.29,25.3,25.25,25.26,236400.0,11.0523,11.0567,11.0348,11.0392,236400.0
2005-09-22 10:30:00,25.27,25.31,25.25,25.3,376400.0,11.0436,11.0611,11.0348,11.0567,376400.0
2005-09-22 10:35:00,25.3,25.35,25.29,25.34,269500.0,11.0567,11.0785,11.0523,11.0742,269500.0
2005-09-22 10:40:00,25.35,25.37,25.32,25.36,282300.0,11.0785,11.0873,11.0654,11.0829,282300.0
2005-09-22 10:45:00,25.36,25.37,25.33,25.33,186600.0,11.0829,11.0873,11.0698,11.0698,186600.0
2005-09-22 10:50:00,25.33,25.34,25.29,25.3,164100.0,11.0698,11.0742,11.0523,11.0567,164100.0
2005-09-22 10:55:00,25.3,25.33,25.3,25.32,156500.0,11.0567,11.0698,11.0567,11.0654,156500.0
2005-09-22 11:00:00,25.32,25.36,25.31,25.34,271500.0,11.0654,11.0829,11.0611,11.0742,271500.0
2005-09-22 11:05:00,25.33,25.38,25.33,25.36,258000.0,11.0698,11.0917,11.0698,11.0829,258000.0
2005-09-22 11:10:00,25.37,25.37,25.34,25.36,224700.0,11.0873,11.0873,11.0742,11.0829,224700.0
2005-09-22 11:15:00,25.36,25.39,25.35,25.38,184000.0,11.0829,11.096,11.0785,11.0917,184000.0
2005-09-22 11:20:00,25.38,25.4,25.37,25.4,371500.0,11.0917,11.1004,11.0873,11.1004,371500.0
2005-09-22 11:25:00,25.39,25.4,25.38,25.4,224100.0,11.096,11.1004,11.0917,11.1004,224100.0
2005-09-22 11:30:00,25.4,25.42,25.36,25.4,719200.0,11.1004,11.1091,11.0829,11.1004,719200.0
2005-09-22 11:35:00,25.4,25.41,25.39,25.4,166500.0,11.1004,11.1048,11.096,11.1004,166500.0
2005-09-22 11:40:00,25.41,25.43,25.39,25.41,165000.0,11.1048,11.1135,11.096,11.1048,165000.0
2005-09-22 11:45:00,25.41,25.42,25.39,25.42,104100.0,11.1048,11.1091,11.096,11.1091,104100.0
2005-09-22 11:50:00,25.42,25.42,25.38,25.4,192000.0,11.1091,11.1091,11.0917,11.1004,192000.0
2005-09-22 11:55:00,25.39,25.43,25.38,25.43,158600.0,11.096,11.1135,11.0917,11.1135,158600.0
2005-09-22 12:00:00,25.42,25.43,25.35,25.35,173400.0,11.1091,11.1135,11.0785,11.0785,173400.0
2005-09-22 12:05:00,25.35,25.37,25.3,25.32,126500.0,11.0785,11.0873,11.0567,11.0654,126500.0
2005-09-22 12:10:00,25.31,25.37,25.3,25.35,212200.0,11.0611,11.0873,11.0567,11.0785,212200.0
2005-09-22 12:15:00,25.36,25.36,25.33,25.33,106700.0,11.0829,11.0829,11.0698,11.0698,106700.0
2005-09-22 12:20:00,25.33,25.35,25.32,25.35,206900.0,11.0698,11.0785,11.0654,11.0785,206900.0
2005-09-22 12:25:00,25.36,25.4,25.36,25.39,227800.0,11.0829,11.1004,11.0829,11.096,227800.0
2005-09-22 12:30:00,25.39,25.39,25.37,25.38,141400.0,11.096,11.096,11.0873,11.0917,141400.0
2005-09-22 12:35:00,25.38,25.4,25.35,25.38,186600.0,11.0917,11.1004,11.0785,11.0917,186600.0
2005-09-22 12:40:00,25.38,25.38,25.35,25.35,63700.0,11.0917,11.0917,11.0785,11.0785,63700.0
2005-09-22 12:45:00,25.36,25.41,25.35,25.39,143300.0,11.0829,11.1048,11.0785,11.096,143300.0
2005-09-22 12:50:00,25.39,25.4,25.37,25.39,206900.0,11.096,11.1004,11.0873,11.096,206900.0
2005-09-22 12:55:00,25.39,25.42,25.38,25.38,1206400.0,11.096,11.1091,11.0917,11.0917,1206400.0
2005-09-22 13:00:00,25.39,25.41,25.36,25.38,111400.0,11.096,11.1048,11.0829,11.0917,111400.0
2005-09-22 13:05:00,25.38,25.39,25.37,25.37,222700.0,11.0917,11.096,11.0873,11.0873,222700.0
2005-09-22 13:10:00,25.38,25.43,25.37,25.4,265400.0,11.0917,11.1135,11.0873,11.1004,265400.0
2005-09-22 13:15:00,25.39,25.44,25.39,25.43,249500.0,11.096,11.1179,11.096,11.1135,249500.0
2005-09-22 13:20:00,25.42,25.42,25.38,25.38,132300.0,11.1091,11.1091,11.0917,11.0917,132300.0
2005-09-22 13:25:00,25.38,25.39,25.36,25.37,83500.0,11.0917,11.096,11.0829,11.0873,83500.0
2005-09-22 13:30:00,25.37,25.4,25.36,25.39,150400.0,11.0873,11.1004,11.0829,11.096,150400.0
2005-09-22 13:35:00,25.39,25.41,25.37,25.39,161900.0,11.096,11.1048,11.0873,11.096,161900.0
2005-09-22 13:40:00,25.39,25.48,25.38,25.43,334700.0,11.096,11.1354,11.0917,11.1135,334700.0
2005-09-22 13:45:00,25.43,25.43,25.38,25.39,140900.0,11.1135,11.1135,11.0917,11.096,140900.0
2005-09-22 13:50:00,25.4,25.41,25.39,25.4,94400.0,11.1004,11.1048,11.096,11.1004,94400.0
2005-09-22 13:55:00,25.4,25.43,25.39,25.4,109100.0,11.1004,11.1135,11.096,11.1004,109100.0
2005-09-22 14:00:00,25.42,25.42,25.4,25.42,529400.0,11.1091,11.1091,11.1004,11.1091,529400.0
2005-09-22 14:05:00,25.41,25.44,25.39,25.39,179400.0,11.1048,11.1179,11.096,11.096,179400.0
2005-09-22 14:10:00,25.39,25.4,25.33,25.34,160600.0,11.096,11.1004,11.0698,11.0742,160600.0
2005-09-22 14:15:00,25.34,25.37,25.34,25.36,90200.0,11.0742,11.0873,11.0742,11.0829,90200.0
2005-09-22 14:20:00,25.35,25.39,25.34,25.37,110700.0,11.0785,11.096,11.0742,11.0873,110700.0
2005-09-22 14:25:00,25.37,25.38,25.32,25.33,179900.0,11.0873,11.0917,11.0654,11.0698,179900.0
2005-09-22 14:30:00,25.32,25.34,25.31,25.33,83400.0,11.0654,11.0742,11.0611,11.0698,83400.0
2005-09-22 14:35:00,25.33,25.34,25.29,25.29,136700.0,11.0698,11.0742,11.0523,11.0523,136700.0
2005-09-22 14:40:00,25.29,25.34,25.28,25.31,185500.0,11.0523,11.0742,11.0479,11.0611,185500.0
2005-09-22 14:45:00,25.3,25.32,25.27,25.3,384500.0,11.0567,11.0654,11.0436,11.0567,384500.0
2005-09-22 14:50:00,25.29,25.3,25.28,25.3,106500.0,11.0523,11.0567,11.0479,11.0567,106500.0
2005-09-22 14:55:00,25.3,25.31,25.26,25.27,167200.0,11.0567,11.0611,11.0392,11.0436,167200.0
2005-09-22 15:00:00,25.27,25.28,25.25,25.27,250600.0,11.0436,11.0479,11.0348,11.0436,250600.0
2005-09-22 15:05:00,25.27,25.28,25.2,25.24,390700.0,11.0436,11.0479,11.013,11.0305,390700.0
2005-09-22 15:10:00,25.24,25.25,25.21,25.25,297200.0,11.0305,11.0348,11.0174,11.0348,297200.0
2005-09-22 15:15:00,25.26,25.29,25.25,25.27,304100.0,11.0392,11.0523,11.0348,11.0436,304100.0
2005-09-22 15:20:00,25.28,25.31,25.27,25.29,272800.0,11.0479,11.0611,11.0436,11.0523,272800.0
2005-09-22 15:25:00,25.29,25.32,25.28,25.29,259500.0,11.0523,11.0654,11.0479,11.0523,259500.0
2005-09-22 15:30:00,25.3,25.3,25.27,25.29,215300.0,11.0567,11.0567,11.0436,11.0523,215300.0
2005-09-22 15:35:00,25.29,25.3,25.28,25.29,540000.0,11.0523,11.0567,11.0479,11.0523,540000.0
2005-09-22 15:40:00,25.29,25.3,25.27,25.28,271700.0,11.0523,11.0567,11.0436,11.0479,271700.0
2005-09-22 15:45:00,25.28,25.3,25.25,25.26,282600.0,11.0479,11.0567,11.0348,11.0392,282600.0
2005-09-22 15:50:00,25.27,25.3,25.26,25.27,405900.0,11.0436,11.0567,11.0392,11.0436,405900.0
2005-09-22 15:55:00,25.27,25.28,25.23,25.24,1091600.0,11.0436,11.0479,11.0261,11.0305,1091600.0
2005-09-23 09:30:00,25.1,25.19,25.06,25.14,1163400.0,10.9693,11.0086,10.9518,10.9868,1163400.0
2005-09-23 09:35:00,25.15,25.15,25.08,25.14,388000.0,10.9911,10.9911,10.9605,10.9868,388000.0
2005-09-23 09:40:00,25.14,25.15,25.08,25.1,340500.0,10.9868,10.9911,10.9605,10.9693,340500.0
2005-09-23 09:45:00,25.1,25.1,25.05,25.09,673700.0,10.9693,10.9693,10.9474,10.9649,673700.0
2005-09-23 09:50:00,25.09,25.11,25.07,25.1,219500.0,10.9649,10.9737,10.9562,10.9693,219500.0
2005-09-23 09:55:00,25.1,25.11,25.06,25.07,163700.0,10.9693,10.9737,10.9518,10.9562,163700.0
2005-09-23 10:00:00,25.07,25.1,25.07,25.08,257200.0,10.9562,10.9693,10.9562,10.9605,257200.0
2005-09-23 10:05:00,25.08,25.09,25.06,25.07,211800.0,10.9605,10.9649,10.9518,10.9562,211800.0
2005-09-23 10:10:00,25.06,25.11,25.06,25.1,536500.0,10.9518,10.9737,10.9518,10.9693,536500.0
2005-09-23 10:15:00,25.1,25.11,25.08,25.1,633200.0,10.9693,10.9737,10.9605,10.9693,633200.0
2005-09-23 10:20:00,25.1,25.12,25.09,25.1,363200.0,10.9693,10.978,10.9649,10.9693,363200.0
2005-09-23 10:25:00,25.1,25.11,25.08,25.09,160900.0,10.9693,10.9737,10.9605,10.9649,160900.0
2005-09-23 10:30:00,25.09,25.1,25.07,25.08,133800.0,10.9649,10.9693,10.9562,10.9605,133800.0
2005-09-23 10:35:00,25.07,25.1,25.07,25.09,779800.0,10.9562,10.9693,10.9562,10.9649,779800.0
2005-09-23 10:40:00,25.09,25.1,25.08,25.09,251700.0,10.9649,10.9693,10.9605,10.9649,251700.0
2005-09-23 10:45:00,25.09,25.1,25.08,25.09,138800.0,10.9649,10.9693,10.9605,10.9649,138800.0
2005-09-23 10:50:00,25.09,25.1,25.08,25.08,293500.0,10.9649,10.9693,10.9605,10.9605,293500.0
2005-09-23 10:55:00,25.09,25.11,25.08,25.1,404900.0,10.9649,10.9737,10.9605,10.9693,404900.0
2005-09-23 11:00:00,25.11,25.12,25.09,25.09,443300.0,10.9737,10.978,10.9649,10.9649,443300.0
2005-09-23 11:05:00,25.1,25.1,25.07,25.09,240500.0,10.9693,10.9693,10.9562,10.9649,240500.0
2005-09-23 11:10:00,25.1,25.1,25.09,25.1,124500.0,10.9693,10.9693,10.9649,10.9693,124500.0
2005-09-23 11:15:00,25.1,25.11,25.09,25.1,183900.0,10.9693,10.9737,10.9649,10.9693,183900.0
2005-09-23 11:20:00,25.1,25.11,25.09,25.1,174300.0,10.9693,10.9737,10.9649,10.9693,174300.0
2005-09-23 11:25:00,25.09,25.11,25.08,25.09,197800.0,10.9649,10.9737,10.9605,10.9649,197800.0
2005-09-23 11:30:00,25.08,25.09,25.08,25.08,81200.0,10.9605,10.9649,10.9605,10.9605,81200.0
2005-09-23 11:35:00,25.08,25.1,25.06,25.08,421000.0,10.9605,10.9693,10.9518,10.9605,421000.0
2005-09-23 11:40:00,25.08,25.08,25.03,25.04,291700.0,10.9605,10.9605,10.9387,10.9431,291700.0
2005-09-23 11:45:00,25.04,25.05,25.02,25.03,172100.0,10.9431,10.9474,10.9343,10.9387,172100.0
2005-09-23 11:50:00,25.04,25.07,25.03,25.05,317900.0,10.9431,10.9562,10.9387,10.9474,317900.0
2005-09-23 11:55:00,25.05,25.09,25.04,25.08,227300.0,10.9474,10.9649,10.9431,10.9605,227300.0
2005-09-23 12:00:00,25.08,25.1,25.08,25.08,95800.0,10.9605,10.9693,10.9605,10.9605,95800.0
2005-09-23 12:05:00,25.08,25.08,25.05,25.07,194000.0,10.9605,10.9605,10.9474,10.9562,194000.0
2005-09-23 12:10:00,25.06,25.07,25.05,25.05,143700.0,10.9518,10.9562,10.9474,10.9474,143700.0
2005-09-23 12:15:00,25.05,25.07,25.05,25.06,125100.0,10.9474,10.9562,10.9474,10.9518,125100.0
2005-09-23 12:20:00,25.06,25.06,25.04,25.05,68700.0,10.9518,10.9518,10.9431,10.9474,68700.0
2005-09-23 12:25:00,25.05,25.06,25.04,25.05,123300.0,10.9474,10.9518,10.9431,10.9474,123300.0
2005-09-23 12:30:00,25.05,25.07,25.04,25.05,126000.0,10.9474,10.9562,10.9431,10.9474,126000.0
2005-09-23 12:35:00,25.04,25.06,25.04,25.06,72600.0,10.9431,10.9518,10.9431,10.9518,72600.0
2005-09-23 12:40:00,25.05,25.08,25.04,25.04,335300.0,10.9474,10.9605,10.9431,10.9431,335300.0
2005-09-23 12:45:00,25.05,25.05,25.03,25.04,114900.0,10.9474,10.9474,10.9387,10.9431,114900.0
2005-09-23 12:50:00,25.04,25.04,25.02,25.02,144700.0,10.9431,10.9431,10.9343,10.9343,144700.0
2005-09-23 12:55:00,25.03,25.04,25.02,25.04,133600.0,10.9387,10.9431,10.9343,10.9431,133600.0
2005-09-23 13:00:00,25.04,25.04,25.02,25.03,123200.0,10.9431,10.9431,10.9343,10.9387,123200.0
2005-09-23 13:05:00,25.03,25.05,25.02,25.04,171400.0,10.9387,10.9474,10.9343,10.9431,171400.0
2005-09-23 13:10:00,25.04,25.04,25.02,25.03,199100.0,10.9431,10.9431,10.9343,10.9387,199100.0
2005-09-23 13:15:00,25.02,25.03,25.01,25.01,85800.0,10.9343,10.9387,10.93,10.93,85800.0
2005-09-23 13:20:00,25.02,25.03,25.01,25.02,132100.0,10.9343,10.9387,10.93,10.9343,132100.0
2005-09-23 13:25:00,25.02,25.02,24.96,24.98,896300.0,10.9343,10.9343,10.9081,10.9168,896300.0
2005-09-23 13:30:00,24.98,25.04,24.97,25.04,275700.0,10.9168,10.9431,10.9125,10.9431,275700.0
2005-09-23 13:35:00,25.04,25.04,25.02,25.03,122600.0,10.9431,10.9431,10.9343,10.9387,122600.0
2005-09-23 13:40:00,25.04,25.06,25.03,25.05,223400.0,10.9431,10.9518,10.9387,10.9474,223400.0
2005-09-23 13:45:00,25.05,25.07,25.04,25.05,408500.0,10.9474,10.9562,10.9431,10.9474,408500.0
2005-09-23 13:50:00,25.05,25.08,25.04,25.07,223000.0,10.9474,10.9605,10.9431,10.9562,223000.0
2005-09-23 13:55:00,25.07,25.08,25.06,25.08,314300.0,10.9562,10.9605,10.9518,10.9605,314300.0
2005-09-23 14:00:00,25.07,25.08,25.05,25.07,239500.0,10.9562,10.9605,10.9474,10.9562,239500.0
2005-09-23 14:05:00,25.06,25.09,25.06,25.08,493100.0,10.9518,10.9649,10.9518,10.9605,493100.0
2005-09-23 14:10:00,25.08,25.09,25.06,25.07,192000.0,10.9605,10.9649,10.9518,10.9562,192000.0
2005-09-23 14:15:00,25.07,25.08,25.07,25.07,122000.0,10.9562,10.9605,10.9562,10.9562,122000.0
2005-09-23 14:20:00,25.07,25.08,25.04,25.05,136100.0,10.9562,10.9605,10.9431,10.9474,136100.0
2005-09-23 14:25:00,25.05,25.05,25.03,25.04,87500.0,10.9474,10.9474,10.9387,10.9431,87500.0
2005-09-23 14:30:00,25.03,25.05,25.03,25.04,140000.0,10.9387,10.9474,10.9387,10.9431,140000.0
2005-09-23 14:35:00,25.05,25.06,25.03,25.03,593200.0,10.9474,10.9518,10.9387,10.9387,593200.0
2005-09-23 14:40:00,25.03,25.03,25.01,25.01,724900.0,10.9387,10.9387,10.93,10.93,724900.0
2005-09-23 14:45:00,25.01,25.04,24.99,24.99,934000.0,10.93,10.9431,10.9212,10.9212,934000.0
2005-09-23 14:50:00,24.99,25.0,24.97,24.98,198900.0,10.9212,10.9256,10.9125,10.9168,198900.0
2005-09-23 14:55:00,24.98,25.0,24.98,24.99,274500.0,10.9168,10.9256,10.9168,10.9212,274500.0
2005-09-23 15:00:00,24.99,24.99,24.95,24.96,314400.0,10.9212,10.9212,10.9037,10.9081,314400.0
2005-09-23 15:05:00,24.97,24.97,24.94,24.96,229300.0,10.9125,10.9125,10.8994,10.9081,229300.0
2005-09-23 15:10:00,24.96,24.98,24.96,24.97,893300.0,10.9081,10.9168,10.9081,10.9125,893300.0
2005-09-23 15:15:00,24.97,24.99,24.96,24.98,268100.0,10.9125,10.9212,10.9081,10.9168,268100.0
2005-09-23 15:20:00,24.99,25.0,24.98,24.99,201200.0,10.9212,10.9256,10.9168,10.9212,201200.0
2005-09-23 15:25:00,24.99,24.99,24.97,24.98,183700.0,10.9212,10.9212,10.9125,10.9168,183700.0
2005-09-23 15:30:00,24.98,24.99,24.96,24.97,467800.0,10.9168,10.9212,10.9081,10.9125,467800.0
2005-09-23 15:35:00,24.97,24.98,24.96,24.96,287600.0,10.9125,10.9168,10.9081,10.9081,287600.0
2005-09-23 15:40:00,24.96,24.97,24.92,24.93,578400.0,10.9081,10.9125,10.8906,10.895,578400.0
2005-09-23 15:45:00,24.93,24.94,24.92,24.93,1131100.0,10.895,10.8994,10.8906,10.895,1131100.0
2005-09-23 15:50:00,24.93,24.94,24.9,24.9,1134500.0,10.895,10.8994,10.8819,10.8819,1134500.0
2005-09-23 15:55:00,24.9,24.91,24.87,24.88,1221900.0,10.8819,10.8862,10.8688,10.8731,1221900.0
2005-09-26 09:30:00,25.04,25.08,25.01,25.05,1107400.0,10.9431,10.9605,10.93,10.9474,1107400.0
2005-09-26 09:35:00,25.05,25.12,25.04,25.06,476500.0,10.9474,10.978,10.9431,10.9518,476500.0
2005-09-26 09:40:00,25.06,25.07,25.02,25.05,325000.0,10.9518,10.9562,10.9343,10.9474,325000.0
2005-09-26 09:45:00,25.04,25.13,25.01,25.11,361300.0,10.9431,10.9824,10.93,10.9737,361300.0
2005-09-26 09:50:00,25.12,25.24,25.08,25.19,904200.0,10.978,11.0305,10.9605,11.0086,904200.0
2005-09-26 09:55:00,25.18,25.19,25.0,25.01,543000.0,11.0042,11.0086,10.9256,10.93,543000.0
2005-09-26 10:00:00,25.0,25.07,25.0,25.05,613800.0,10.9256,10.9562,10.9256,10.9474,613800.0
2005-09-26 10:05:00,25.05,25.15,25.04,25.12,348500.0,10.9474,10.9911,10.9431,10.978,348500.0
2005-09-26 10:10:00,25.11,25.15,25.1,25.12,346300.0,10.9737,10.9911,10.9693,10.978,346300.0
2005-09-26 10:15:00,25.12,25.18,25.11,25.17,373400.0,10.978,11.0042,10.9737,10.9999,373400.0
2005-09-26 10:20:00,25.17,25.18,25.13,25.14,550700.0,10.9999,11.0042,10.9824,10.9868,550700.0
2005-09-26 10:25:00,25.15,25.16,25.12,25.15,310200.0,10.9911,10.9955,10.978,10.9911,310200.0
2005-09-26 10:30:00,25.15,25.16,25.13,25.14,371000.0,10.9911,10.9955,10.9824,10.9868,371000.0
2005-09-26 10:35:00,25.14,25.15,25.12,25.13,142400.0,10.9868,10.9911,10.978,10.9824,142400.0
2005-09-26 10:40:00,25.13,25.15,25.11,25.12,233400.0,10.9824,10.9911,10.9737,10.978,233400.0
2005-09-26 10:45:00,25.12,25.17,25.11,25.16,482500.0,10.978,10.9999,10.9737,10.9955,482500.0
2005-09-26 10:50:00,25.16,25.17,25.12,25.16,539500.0,10.9955,10.9999,10.978,10.9955,539500.0
2005-09-26 10:55:00,25.16,25.16,25.13,25.15,465600.0,10.9955,10.9955,10.9824,10.9911,465600.0
2005-09-26 11:00:00,25.15,25.19,25.15,25.18,238300.0,10.9911,11.0086,10.9911,11.0042,238300.0
2005-09-26 11:05:00,25.18,25.18,25.15,25.16,206300.0,11.0042,11.0042,10.9911,10.9955,206300.0
2005-09-26 11:10:00,25.16,25.18,25.14,25.16,209600.0,10.9955,11.0042,10.9868,10.9955,209600.0
2005-09-26 11:15:00,25.16,25.19,25.16,25.19,150200.0,10.9955,11.0086,10.9955,11.0086,150200.0
2005-09-26 11:20:00,25.19,25.22,25.18,25.19,341300.0,11.0086,11.0217,11.0042,11.0086,341300.0
2005-09-26 11:25:00,25.19,25.19,25.15,25.16,190500.0,11.0086,11.0086,10.9911,10.9955,190500.0
2005-09-26 11:30:00,25.16,25.18,25.15,25.17,134600.0,10.9955,11.0042,10.9911,10.9999,134600.0
2005-09-26 11:35:00,25.17,25.19,25.16,25.17,101100.0,10.9999,11.0086,10.9955,10.9999,101100.0
2005-09-26 11:40:00,25.18,25.19,25.17,25.17,192300.0,11.0042,11.0086,10.9999,10.9999,192300.0
2005-09-26 11:45:00,25.17,25.18,25.16,25.16,128800.0,10.9999,11.0042,10.9955,10.9955,128800.0
2005-09-26 11:50:00,25.16,25.16,25.13,25.15,202000.0,10.9955,10.9955,10.9824,10.9911,202000.0
2005-09-26 11:55:00,25.15,25.15,25.11,25.13,98400.0,10.9911,10.9911,10.9737,10.9824,98400.0
2005-09-26 12:00:00,25.13,25.15,25.11,25.14,139800.0,10.9824,10.9911,10.9737,10.9868,139800.0
2005-09-26 12:05:00,25.13,25.15,25.11,25.14,211500.0,10.9824,10.9911,10.9737,10.9868,211500.0
2005-09-26 12:10:00,25.13,25.17,25.04,25.15,188800.0,10.9824,10.9999,10.9431,10.9911,188800.0
2005-09-26 12:15:00,25.15,25.17,25.15,25.17,120000.0,10.9911,10.9999,10.9911,10.9999,120000.0
2005-09-26 12:20:00,25.17,25.18,25.16,25.17,210600.0,10.9999,11.0042,10.9955,10.9999,210600.0
2005-09-26 12:25:00,25.18,25.19,25.16,25.17,268100.0,11.0042,11.0086,10.9955,10.9999,268100.0
2005-09-26 12:30:00,25.17,25.19,25.15,25.18,212300.0,10.9999,11.0086,10.9911,11.0042,212300.0
2005-09-26 12:35:00,25.18,25.18,25.17,25.18,68300.0,11.0042,11.0042,10.9999,11.0042,68300.0
2005-09-26 12:40:00,25.18,25.2,25.17,25.19,246000.0,11.0042,11.013,10.9999,11.0086,246000.0
2005-09-26 12:45:00,25.18,25.19,25.13,25.14,336300.0,11.0042,11.0086,10.9824,10.9868,336300.0
2005-09-26 12:50:00,25.15,25.18,25.14,25.17,322900.0,10.9911,11.0042,10.9868,10.9999,322900.0
2005-09-26 12:55:00,25.16,25.18,25.15,25.17,171900.0,10.9955,11.0042,10.9911,10.9999,171900.0
2005-09-26 13:00:00,25.16,25.18,25.15,25.15,220600.0,10.9955,11.0042,10.9911,10.9911,220600.0
2005-09-26 13:05:00,25.15,25.16,25.13,25.14,345400.0,10.9911,10.9955,10.9824,10.9868,345400.0
2005-09-26 13:10:00,25.14,25.15,25.12,25.13,164000.0,10.9868,10.9911,10.978,10.9824,164000.0
2005-09-26 13:15:00,25.13,25.15,25.12,25.13,180800.0,10.9824,10.9911,10.978,10.9824,180800.0
2005-09-26 13:20:00,25.14,25.14,25.1,25.11,215800.0,10.9868,10.9868,10.9693,10.9737,215800.0
2005-09-26 13:25:00,25.11,25.15,25.1,25.1,183400.0,10.9737,10.9911,10.9693,10.9693,183400.0
2005-09-26 13:30:00,25.11,25.12,25.05,25.06,234700.0,10.9737,10.978,10.9474,10.9518,234700.0
2005-09-26 13:35:00,25.05,25.08,25.03,25.07,248000.0,10.9474,10.9605,10.9387,10.9562,248000.0
2005-09-26 13:40:00,25.06,25.08,25.06,25.07,179600.0,10.9518,10.9605,10.9518,10.9562,179600.0
2005-09-26 13:45:00,25.06,25.07,25.05,25.07,134500.0,10.9518,10.9562,10.9474,10.9562,134500.0
2005-09-26 13:50:00,25.07,25.07,25.04,25.04,117500.0,10.9562,10.9562,10.9431,10.9431,117500.0
2005-09-26 13:55:00,25.05,25.1,25.04,25.08,164400.0,10.9474,10.9693,10.9431,10.9605,164400.0
2005-09-26 14:00:00,25.08,25.09,25.06,25.06,188300.0,10.9605,10.9649,10.9518,10.9518,188300.0
2005-09-26 14:05:00,25.07,25.07,25.05,25.06,138000.0,10.9562,10.9562,10.9474,10.9518,138000.0
2005-09-26 14:10:00,25.06,25.06,25.02,25.03,247700.0,10.9518,10.9518,10.9343,10.9387,247700.0
2005-09-26 14:15:00,25.02,25.06,25.0,25.02,386800.0,10.9343,10.9518,10.9256,10.9343,386800.0
2005-09-26 14:20:00,25.02,25.04,25.0,25.0,162300.0,10.9343,10.9431,10.9256,10.9256,162300.0
2005-09-26 14:25:00,25.0,25.02,25.0,25.02,177200.0,10.9256,10.9343,10.9256,10.9343,177200.0
2005-09-26 14:30:00,25.01,25.02,24.99,25.01,255000.0,10.93,10.9343,10.9212,10.93,255000.0
2005-09-26 14:35:00,25.01,25.02,24.99,24.99,237200.0,10.93,10.9343,10.9212,10.9212,237200.0
2005-09-26 14:40:00,24.99,25.0,24.91,24.92,438300.0,10.9212,10.9256,10.8862,10.8906,438300.0
2005-09-26 14:45:00,24.92,24.98,24.9,24.96,212600.0,10.8906,10.9168,10.8819,10.9081,212600.0
2005-09-26 14:50:00,24.97,24.98,24.93,24.95,180800.0,10.9125,10.9168,10.895,10.9037,180800.0
2005-09-26 14:55:00,24.96,25.01,24.94,25.0,272100.0,10.9081,10.93,10.8994,10.9256,272100.0
2005-09-26 15:00:00,25.0,25.05,25.0,25.04,297100.0,10.9256,10.9474,10.9256,10.9431,297100.0
2005-09-26 15:05:00,25.04,25.07,25.0,25.06,333900.0,10.9431,10.9562,10.9256,10.9518,333900.0
2005-09-26 15:10:00,25.06,25.09,25.04,25.06,329400.0,10.9518,10.9649,10.9431,10.9518,329400.0
2005-09-26 15:15:00,25.07,25.13,25.05,25.12,372300.0,10.9562,10.9824,10.9474,10.978,372300.0
2005-09-26 15:20:00,25.13,25.13,25.09,25.11,638900.0,10.9824,10.9824,10.9649,10.9737,638900.0
2005-09-26 15:25:00,25.11,25.11,25.06,25.09,362900.0,10.9737,10.9737,10.9518,10.9649,362900.0
2005-09-26 15:30:00,25.1,25.17,25.09,25.17,485600.0,10.9693,10.9999,10.9649,10.9999,485600.0
2005-09-26 15:35:00,25.16,25.19,25.14,25.16,503500.0,10.9955,11.0086,10.9868,10.9955,503500.0
2005-09-26 15:40:00,25.17,25.2,25.14,25.19,483900.0,10.9999,11.013,10.9868,11.0086,483900.0
2005-09-26 15:45:00,25.19,25.25,25.19,25.25,710900.0,11.0086,11.0348,11.0086,11.0348,710900.0
2005-09-26 15:50:00,25.25,25.25,25.2,25.24,601100.0,11.0348,11.0348,11.013,11.0305,601100.0
2005-09-26 15:55:00,25.24,25.25,25.16,25.16,565400.0,11.0305,11.0348,10.9955,10.9955,565400.0
2005-09-27 09:30:00,25.26,25.26,25.1,25.21,894600.0,11.0392,11.0392,10.9693,11.0174,894600.0
2005-09-27 09:35:00,25.21,25.26,25.13,25.19,297100.0,11.0174,11.0392,10.9824,11.0086,297100.0
2005-09-27 09:40:00,25.19,25.3,25.18,25.25,377500.0,11.0086,11.0567,11.0042,11.0348,377500.0
2005-09-27 09:45:00,25.24,25.24,24.85,25.02,1188500.0,11.0305,11.0305,10.86,10.9343,1188500.0
2005-09-27 09:50:00,25.02,25.15,25.01,25.11,284400.0,10.9343,10.9911,10.93,10.9737,284400.0
2005-09-27 09:55:00,25.11,25.18,25.1,25.17,235100.0,10.9737,11.0042,10.9693,10.9999,235100.0
2005-09-27 10:00:00,25.16,25.17,25.06,25.09,312400.0,10.9955,10.9999,10.9518,10.9649,312400.0
2005-09-27 10:05:00,25.09,25.11,25.02,25.05,243300.0,10.9649,10.9737,10.9343,10.9474,243300.0
2005-09-27 10:10:00,25.06,25.1,25.04,25.07,215400.0,10.9518,10.9693,10.9431,10.9562,215400.0
2005-09-27 10:15:00,25.08,25.15,25.08,25.14,199300.0,10.9605,10.9911,10.9605,10.9868,199300.0
2005-09-27 10:20:00,25.14,25.19,25.13,25.15,296300.0,10.9868,11.0086,10.9824,10.9911,296300.0
2005-09-27 10:25:00,25.13,25.15,25.09,25.15,218700.0,10.9824,10.9911,10.9649,10.9911,218700.0
2005-09-27 10:30:00,25.14,25.17,25.11,25.12,250700.0,10.9868,10.9999,10.9737,10.978,250700.0
2005-09-27 10:35:00,25.12,25.15,25.09,25.13,215000.0,10.978,10.9911,10.9649,10.9824,215000.0
2005-09-27 10:40:00,25.12,25.16,25.11,25.14,260600.0,10.978,10.9955,10.9737,10.9868,260600.0
2005-09-27 10:45:00,25.14,25.16,25.12,25.15,229800.0,10.9868,10.9955,10.978,10.9911,229800.0
2005-09-27 10:50:00,25.15,25.16,25.13,25.15,190900.0,10.9911,10.9955,10.9824,10.9911,190900.0
2005-09-27 10:55:00,25.14,25.15,25.13,25.14,180600.0,10.9868,10.9911,10.9824,10.9868,180600.0
2005-09-27 11:00:00,25.13,25.14,25.11,25.13,192200.0,10.9824,10.9868,10.9737,10.9824,192200.0
2005-09-27 11:05:00,25.13,25.18,25.13,25.17,281800.0,10.9824,11.0042,10.9824,10.9999,281800.0
2005-09-27 11:10:00,25.18,25.2,25.15,25.16,309400.0,11.0042,11.013,10.9911,10.9955,309400.0
2005-09-27 11:15:00,25.16,25.17,25.14,25.14,122300.0,10.9955,10.9999,10.9868,10.9868,122300.0
2005-09-27 11:20:00,25.14,25.17,25.13,25.15,117300.0,10.9868,10.9999,10.9824,10.9911,117300.0
2005-09-27 11:25:00,25.15,25.17,25.13,25.14,137000.0,10.9911,10.9999,10.9824,10.9868,137000.0
2005-09-27 11:30:00,25.13,25.15,25.1,25.13,332200.0,10.9824,10.9911,10.9693,10.9824,332200.0
2005-09-27 11:35:00,25.13,25.15,25.12,25.13,114400.0,10.9824,10.9911,10.978,10.9824,114400.0
2005-09-27 11:40:00,25.13,25.16,25.12,25.15,170500.0,10.9824,10.9955,10.978,10.9911,170500.0
2005-09-27 11:45:00,25.16,25.17,25.14,25.16,152000.0,10.9955,10.9999,10.9868,10.9955,152000.0
2005-09-27 11:50:00,25.16,25.17,25.14,25.14,169700.0,10.9955,10.9999,10.9868,10.9868,169700.0
2005-09-27 11:55:00,25.14,25.16,25.14,25.15,67300.0,10.9868,10.9955,10.9868,10.9911,67300.0
2005-09-27 12:00:00,25.15,25.15,25.1,25.14,197000.0,10.9911,10.9911,10.9693,10.9868,197000.0
2005-09-27 12:05:00,25.13,25.15,25.12,25.12,125200.0,10.9824,10.9911,10.978,10.978,125200.0
2005-09-27 12:10:00,25.12,25.14,25.11,25.11,137800.0,10.978,10.9868,10.9737,10.9737,137800.0
2005-09-27 12:15:00,25.11,25.12,25.11,25.12,185400.0,10.9737,10.978,10.9737,10.978,185400.0
2005-09-27 12:20:00,25.11,25.13,25.11,25.12,58900.0,10.9737,10.9824,10.9737,10.978,58900.0
2005-09-27 12:25:00,25.11,25.12,25.11,25.12,50400.0,10.9737,10.978,10.9737,10.978,50400.0
2005-09-27 12:30:00,25.11,25.12,25.07,25.08,146900.0,10.9737,10.978,10.9562,10.9605,146900.0
2005-09-27 12:35:00,25.07,25.08,25.06,25.06,72800.0,10.9562,10.9605,10.9518,10.9518,72800.0
2005-09-27 12:40:00,25.06,25.15,25.06,25.12,328900.0,10.9518,10.9911,10.9518,10.978,328900.0
2005-09-27 12:45:00,25.11,25.15,25.11,25.13,294600.0,10.9737,10.9911,10.9737,10.9824,294600.0
2005-09-27 12:50:00,25.12,25.13,25.11,25.13,68900.0,10.978,10.9824,10.9737,10.9824,68900.0
2005-09-27 12:55:00,25.12,25.14,25.1,25.12,80300.0,10.978,10.9868,10.9693,10.978,80300.0
2005-09-27 13:00:00,25.12,25.12,25.07,25.09,96600.0,10.978,10.978,10.9562,10.9649,96600.0
2005-09-27 13:05:00,25.09,25.1,25.07,25.1,170400.0,10.9649,10.9693,10.9562,10.9693,170400.0
2005-09-27 13:10:00,25.1,25.1,25.07,25.08,164500.0,10.9693,10.9693,10.9562,10.9605,164500.0
2005-09-27 13:15:00,25.08,25.15,25.07,25.08,95300.0,10.9605,10.9911,10.9562,10.9605,95300.0
2005-09-27 13:20:00,25.07,25.15,25.07,25.13,236900.0,10.9562,10.9911,10.9562,10.9824,236900.0
2005-09-27 13:25:00,25.12,25.13,25.1,25.13,210300.0,10.978,10.9824,10.9693,10.9824,210300.0
2005-09-27 13:30:00,25.13,25.16,25.11,25.12,139900.0,10.9824,10.9955,10.9737,10.978,139900.0
2005-09-27 13:35:00,25.12,25.13,25.11,25.12,100700.0,10.978,10.9824,10.9737,10.978,100700.0
2005-09-27 13:40:00,25.13,25.13,25.1,25.1,146000.0,10.9824,10.9824,10.9693,10.9693,146000.0
2005-09-27 13:45:00,25.1,25.11,25.06,25.07,229300.0,10.9693,10.9737,10.9518,10.9562,229300.0
2005-09-27 13:50:00,25.08,25.1,25.05,25.07,313700.0,10.9605,10.9693,10.9474,10.9562,313700.0
2005-09-27 13:55:00,25.07,25.11,25.06,25.08,244100.0,10.9562,10.9737,10.9518,10.9605,244100.0
2005-09-27 14:00:00,25.08,25.11,25.07,25.08,192200.0,10.9605,10.9737,10.9562,10.9605,192200.0
2005-09-27 14:05:00,25.09,25.09,25.05,25.05,204700.0,10.9649,10.9649,10.9474,10.9474,204700.0
2005-09-27 14:10:00,25.05,25.07,25.04,25.04,162600.0,10.9474,10.9562,10.9431,10.9431,162600.0
2005-09-27 14:15:00,25.05,25.05,25.0,25.02,464200.0,10.9474,10.9474,10.9256,10.9343,464200.0
2005-09-27 14:20:00,25.01,25.02,24.96,24.99,168300.0,10.93,10.9343,10.9081,10.9212,168300.0
2005-09-27 14:25:00,24.99,25.01,24.96,25.01,227700.0,10.9212,10.93,10.9081,10.93,227700.0
2005-09-27 14:30:00,25.01,25.02,24.98,25.0,168100.0,10.93,10.9343,10.9168,10.9256,168100.0
2005-09-27 14:35:00,25.0,25.0,24.98,24.99,140100.0,10.9256,10.9256,10.9168,10.9212,140100.0
2005-09-27 14:40:00,24.99,25.0,24.97,24.98,123300.0,10.9212,10.9256,10.9125,10.9168,123300.0
2005-09-27 14:45:00,24.97,25.0,24.96,24.96,391700.0,10.9125,10.9256,10.9081,10.9081,391700.0
2005-09-27 14:50:00,24.96,24.99,24.95,24.98,296900.0,10.9081,10.9212,10.9037,10.9168,296900.0
2005-09-27 14:55:00,24.97,25.02,24.96,24.98,427800.0,10.9125,10.9343,10.9081,10.9168,427800.0
2005-09-27 15:00:00,24.98,25.01,24.97,24.98,351400.0,10.9168,10.93,10.9125,10.9168,351400.0
2005-09-27 15:05:00,24.99,25.0,24.96,24.96,266900.0,10.9212,10.9256,10.9081,10.9081,266900.0
2005-09-27 15:10:00,24.97,24.98,24.93,24.95,325600.0,10.9125,10.9168,10.895,10.9037,325600.0
2005-09-27 15:15:00,24.94,24.96,24.94,24.96,231500.0,10.8994,10.9081,10.8994,10.9081,231500.0
2005-09-27 15:20:00,24.95,24.96,24.93,24.93,208300.0,10.9037,10.9081,10.895,10.895,208300.0
2005-09-27 15:25:00,24.93,24.95,24.93,24.94,360000.0,10.895,10.9037,10.895,10.8994,360000.0
2005-09-27 15:30:00,24.93,24.94,24.91,24.92,421100.0,10.895,10.8994,10.8862,10.8906,421100.0
2005-09-27 15:35:00,24.92,24.94,24.88,24.88,486200.0,10.8906,10.8994,10.8731,10.8731,486200.0
2005-09-27 15:40:00,24.88,24.9,24.81,24.81,971500.0,10.8731,10.8819,10.8425,10.8425,971500.0
2005-09-27 15:45:00,24.82,24.9,24.78,24.81,958400.0,10.8469,10.8819,10.8294,10.8425,958400.0
2005-09-27 15:50:00,24.81,24.85,24.79,24.8,692800.0,10.8425,10.86,10.8338,10.8382,692800.0
2005-09-27 15:55:00,24.81,24.84,24.79,24.81,654000.0,10.8425,10.8557,10.8338,10.8425,654000.0
2005-09-28 09:30:00,24.92,24.99,24.92,24.99,859300.0,10.8906,10.9212,10.8906,10.9212,859300.0
2005-09-28 09:35:00,24.97,25.04,24.96,25.02,457100.0,10.9125,10.9431,10.9081,10.9343,457100.0
2005-09-28 09:40:00,25.01,25.02,24.95,24.98,384200.0,10.93,10.9343,10.9037,10.9168,384200.0
2005-09-28 09:45:00,24.98,25.03,24.92,24.99,484600.0,10.9168,10.9387,10.8906,10.9212,484600.0
2005-09-28 09:50:00,25.0,25.08,24.99,25.08,923800.0,10.9256,10.9605,10.9212,10.9605,923800.0
2005-09-28 09:55:00,25.07,25.09,25.02,25.05,339100.0,10.9562,10.9649,10.9343,10.9474,339100.0
2005-09-28 10:00:00,25.06,25.06,25.03,25.03,308300.0,10.9518,10.9518,10.9387,10.9387,308300.0
2005-09-28 10:05:00,25.03,25.06,25.03,25.06,372500.0,10.9387,10.9518,10.9387,10.9518,372500.0
2005-09-28 10:10:00,25.05,25.06,25.03,25.05,358700.0,10.9474,10.9518,10.9387,10.9474,358700.0
2005-09-28 10:15:00,25.04,25.08,25.03,25.03,352000.0,10.9431,10.9605,10.9387,10.9387,352000.0
2005-09-28 10:20:00,25.02,25.08,25.02,25.06,381600.0,10.9343,10.9605,10.9343,10.9518,381600.0
2005-09-28 10:25:00,25.06,25.07,25.05,25.06,160200.0,10.9518,10.9562,10.9474,10.9518,160200.0
2005-09-28 10:30:00,25.07,25.1,25.06,25.08,504100.0,10.9562,10.9693,10.9518,10.9605,504100.0
2005-09-28 10:35:00,25.09,25.1,25.08,25.1,166100.0,10.9649,10.9693,10.9605,10.9693,166100.0
2005-09-28 10:40:00,25.1,25.1,25.07,25.07,180400.0,10.9693,10.9693,10.9562,10.9562,180400.0
2005-09-28 10:45:00,25.07,25.1,25.07,25.1,139800.0,10.9562,10.9693,10.9562,10.9693,139800.0
2005-09-28 10:50:00,25.1,25.11,25.08,25.11,234000.0,10.9693,10.9737,10.9605,10.9737,234000.0
2005-09-28 10:55:00,25.1,25.12,25.05,25.05,334000.0,10.9693,10.978,10.9474,10.9474,334000.0
2005-09-28 11:00:00,25.05,25.06,25.02,25.02,202500.0,10.9474,10.9518,10.9343,10.9343,202500.0
2005-09-28 11:05:00,25.02,25.04,25.01,25.02,113100.0,10.9343,10.9431,10.93,10.9343,113100.0
2005-09-28 11:10:00,25.03,25.04,25.02,25.03,74600.0,10.9387,10.9431,10.9343,10.9387,74600.0
2005-09-28 11:15:00,25.03,25.05,25.02,25.03,100600.0,10.9387,10.9474,10.9343,10.9387,100600.0
2005-09-28 11:20:00,25.03,25.06,25.02,25.04,158600.0,10.9387,10.9518,10.9343,10.9431,158600.0
2005-09-28 11:25:00,25.04,25.05,25.03,25.04,132400.0,10.9431,10.9474,10.9387,10.9431,132400.0
2005-09-28 11:30:00,25.04,25.06,25.03,25.04,592200.0,10.9431,10.9518,10.9387,10.9431,592200.0
2005-09-28 11:35:00,25.04,25.05,25.01,25.01,141500.0,10.9431,10.9474,10.93,10.93,141500.0
2005-09-28 11:40:00,25.01,25.02,24.96,24.96,199400.0,10.93,10.9343,10.9081,10.9081,199400.0
2005-09-28 11:45:00,24.96,24.97,24.91,24.93,215100.0,10.9081,10.9125,10.8862,10.895,215100.0
2005-09-28 11:50:00,24.92,24.97,24.92,24.95,121300.0,10.8906,10.9125,10.8906,10.9037,121300.0
2005-09-28 11:55:00,24.95,24.98,24.95,24.96,86500.0,10.9037,10.9168,10.9037,10.9081,86500.0
2005-09-28 12:00:00,24.97,24.97,24.95,24.97,142800.0,10.9125,10.9125,10.9037,10.9125,142800.0
2005-09-28 12:05:00,24.96,24.98,24.92,24.92,253200.0,10.9081,10.9168,10.8906,10.8906,253200.0
2005-09-28 12:10:00,24.92,24.93,24.84,24.87,285700.0,10.8906,10.895,10.8557,10.8688,285700.0
2005-09-28 12:15:00,24.87,24.88,24.85,24.87,303700.0,10.8688,10.8731,10.86,10.8688,303700.0
2005-09-28 12:20:00,24.87,24.89,24.86,24.88,254300.0,10.8688,10.8775,10.8644,10.8731,254300.0
2005-09-28 12:25:00,24.88,24.89,24.87,24.88,164700.0,10.8731,10.8775,10.8688,10.8731,164700.0
2005-09-28 12:30:00,24.88,24.89,24.85,24.88,194700.0,10.8731,10.8775,10.86,10.8731,194700.0
2005-09-28 12:35:00,24.87,24.9,24.86,24.9,148400.0,10.8688,10.8819,10.8644,10.8819,148400.0
2005-09-28 12:40:00,24.89,24.9,24.87,24.89,162600.0,10.8775,10.8819,10.8688,10.8775,162600.0
2005-09-28 12:45:00,24.88,24.91,24.87,24.89,161900.0,10.8731,10.8862,10.8688,10.8775,161900.0
2005-09-28 12:50:00,24.89,24.89,24.86,24.86,95200.0,10.8775,10.8775,10.8644,10.8644,95200.0
2005-09-28 12:55:00,24.87,24.89,24.86,24.89,89800.0,10.8688,10.8775,10.8644,10.8775,89800.0
2005-09-28 13:00:00,24.89,24.89,24.86,24.87,152600.0,10.8775,10.8775,10.8644,10.8688,152600.0
2005-09-28 13:05:00,24.88,24.89,24.86,24.87,107900.0,10.8731,10.8775,10.8644,10.8688,107900.0
2005-09-28 13:10:00,24.87,24.88,24.85,24.86,172500.0,10.8688,10.8731,10.86,10.8644,172500.0
2005-09-28 13:15:00,24.85,24.86,24.83,24.85,161900.0,10.86,10.8644,10.8513,10.86,161900.0
2005-09-28 13:20:00,24.86,24.87,24.82,24.83,216300.0,10.8644,10.8688,10.8469,10.8513,216300.0
2005-09-28 13:25:00,24.82,24.84,24.8,24.81,213100.0,10.8469,10.8557,10.8382,10.8425,213100.0
2005-09-28 13:30:00,24.8,24.81,24.74,24.78,816400.0,10.8382,10.8425,10.812,10.8294,816400.0
2005-09-28 13:35:00,24.77,24.78,24.75,24.77,217800.0,10.8251,10.8294,10.8163,10.8251,217800.0
2005-09-28 13:40:00,24.77,24.78,24.75,24.77,374100.0,10.8251,10.8294,10.8163,10.8251,374100.0
2005-09-28 13:45:00,24.77,24.77,24.73,24.73,291600.0,10.8251,10.8251,10.8076,10.8076,291600.0
2005-09-28 13:50:00,24.73,24.74,24.72,24.73,145600.0,10.8076,10.812,10.8032,10.8076,145600.0
2005-09-28 13:55:00,24.73,24.74,24.67,24.7,360600.0,10.8076,10.812,10.7814,10.7945,360600.0
2005-09-28 14:00:00,24.68,24.78,24.68,24.77,334500.0,10.7857,10.8294,10.7857,10.8251,334500.0
2005-09-28 14:05:00,24.77,24.77,24.73,24.74,186500.0,10.8251,10.8251,10.8076,10.812,186500.0
2005-09-28 14:10:00,24.75,24.8,24.74,24.75,329500.0,10.8163,10.8382,10.812,10.8163,329500.0
2005-09-28 14:15:00,24.76,24.78,24.74,24.76,106500.0,10.8207,10.8294,10.812,10.8207,106500.0
2005-09-28 14:20:00,24.76,24.82,24.75,24.81,317500.0,10.8207,10.8469,10.8163,10.8425,317500.0
2005-09-28 14:25:00,24.82,24.92,24.81,24.88,310800.0,10.8469,10.8906,10.8425,10.8731,310800.0
2005-09-28 14:30:00,24.88,24.92,24.88,24.88,219600.0,10.8731,10.8906,10.8731,10.8731,219600.0
2005-09-28 14:35:00,24.88,24.91,24.85,24.9,327200.0,10.8731,10.8862,10.86,10.8819,327200.0
2005-09-28 14:40:00,24.9,24.92,24.88,24.89,276000.0,10.8819,10.8906,10.8731,10.8775,276000.0
2005-09-28 14:45:00,24.9,24.9,24.86,24.88,256600.0,10.8819,10.8819,10.8644,10.8731,256600.0
2005-09-28 14:50:00,24.88,24.9,24.87,24.89,190600.0,10.8731,10.8819,10.8688,10.8775,190600.0
2005-09-28 14:55:00,24.89,24.91,24.88,24.9,429800.0,10.8775,10.8862,10.8731,10.8819,429800.0
2005-09-28 15:00:00,24.91,24.92,24.88,24.89,410700.0,10.8862,10.8906,10.8731,10.8775,410700.0
2005-09-28 15:05:00,24.88,24.9,24.88,24.89,133500.0,10.8731,10.8819,10.8731,10.8775,133500.0
2005-09-28 15:10:00,24.89,24.9,24.87,24.89,226800.0,10.8775,10.8819,10.8688,10.8775,226800.0
2005-09-28 15:15:00,24.89,24.9,24.88,24.89,220700.0,10.8775,10.8819,10.8731,10.8775,220700.0
2005-09-28 15:20:00,24.88,24.89,24.87,24.87,155800.0,10.8731,10.8775,10.8688,10.8688,155800.0
2005-09-28 15:25:00,24.87,24.89,24.87,24.87,530200.0,10.8688,10.8775,10.8688,10.8688,530200.0
2005-09-28 15:30:00,24.87,24.9,24.87,24.88,422900.0,10.8688,10.8819,10.8688,10.8731,422900.0
2005-09-28 15:35:00,24.88,24.89,24.88,24.88,130500.0,10.8731,10.8775,10.8731,10.8731,130500.0
2005-09-28 15:40:00,24.89,24.89,24.86,24.89,372100.0,10.8775,10.8775,10.8644,10.8775,372100.0
2005-09-28 15:45:00,24.89,24.9,24.87,24.9,347900.0,10.8775,10.8819,10.8688,10.8819,347900.0
2005-09-28 15:50:00,24.9,24.93,24.87,24.87,530400.0,10.8819,10.895,10.8688,10.8688,530400.0
2005-09-28 15:55:00,24.88,24.89,24.86,24.88,2595700.0,10.8731,10.8775,10.8644,10.8731,2595700.0
2005-09-29 09:30:00,24.96,25.03,24.96,25.0,860800.0,10.9081,10.9387,10.9081,10.9256,860800.0
2005-09-29 09:35:00,25.0,25.03,24.95,24.99,302600.0,10.9256,10.9387,10.9037,10.9212,302600.0
2005-09-29 09:40:00,25.0,25.02,24.95,24.96,341200.0,10.9256,10.9343,10.9037,10.9081,341200.0
2005-09-29 09:45:00,24.97,24.97,24.92,24.92,214200.0,10.9125,10.9125,10.8906,10.8906,214200.0
2005-09-29 09:50:00,24.92,25.0,24.92,24.99,156600.0,10.8906,10.9256,10.8906,10.9212,156600.0
2005-09-29 09:55:00,25.0,25.0,24.92,24.94,269300.0,10.9256,10.9256,10.8906,10.8994,269300.0
2005-09-29 10:00:00,24.94,24.99,24.93,24.99,156800.0,10.8994,10.9212,10.895,10.9212,156800.0
2005-09-29 10:05:00,24.98,25.0,24.96,24.98,210000.0,10.9168,10.9256,10.9081,10.9168,210000.0
2005-09-29 10:10:00,24.98,25.0,24.97,24.99,247600.0,10.9168,10.9256,10.9125,10.9212,247600.0
2005-09-29 10:15:00,24.99,25.0,24.98,25.0,178900.0,10.9212,10.9256,10.9168,10.9256,178900.0
2005-09-29 10:20:00,25.0,25.0,24.98,24.99,172100.0,10.9256,10.9256,10.9168,10.9212,172100.0
2005-09-29 10:25:00,24.99,25.01,24.98,24.98,441000.0,10.9212,10.93,10.9168,10.9168,441000.0
2005-09-29 10:30:00,24.98,24.99,24.94,24.94,208600.0,10.9168,10.9212,10.8994,10.8994,208600.0
2005-09-29 10:35:00,24.95,24.99,24.92,24.92,239400.0,10.9037,10.9212,10.8906,10.8906,239400.0
2005-09-29 10:40:00,24.93,24.96,24.91,24.94,176100.0,10.895,10.9081,10.8862,10.8994,176100.0
2005-09-29 10:45:00,24.94,24.96,24.9,24.9,201300.0,10.8994,10.9081,10.8819,10.8819,201300.0
2005-09-29 10:50:00,24.9,24.91,24.88,24.9,195400.0,10.8819,10.8862,10.8731,10.8819,195400.0
2005-09-29 10:55:00,24.89,24.91,24.85,24.87,471600.0,10.8775,10.8862,10.86,10.8688,471600.0
2005-09-29 11:00:00,24.87,24.88,24.84,24.88,209800.0,10.8688,10.8731,10.8557,10.8731,209800.0
2005-09-29 11:05:00,24.87,24.88,24.82,24.85,240400.0,10.8688,10.8731,10.8469,10.86,240400.0
2005-09-29 11:10:00,24.85,24.86,24.79,24.82,282600.0,10.86,10.8644,10.8338,10.8469,282600.0
2005-09-29 11:15:00,24.82,24.85,24.8,24.85,256800.0,10.8469,10.86,10.8382,10.86,256800.0
2005-09-29 11:20:00,24.84,24.86,24.81,24.85,332400.0,10.8557,10.8644,10.8425,10.86,332400.0
2005-09-29 11:25:00,24.86,24.87,24.81,24.85,219300.0,10.8644,10.8688,10.8425,10.86,219300.0
2005-09-29 11:30:00,24.85,24.86,24.84,24.84,160100.0,10.86,10.8644,10.8557,10.8557,160100.0
2005-09-29 11:35:00,24.85,24.87,24.84,24.87,202800.0,10.86,10.8688,10.8557,10.8688,202800.0
2005-09-29 11:40:00,24.87,24.91,24.85,24.86,227500.0,10.8688,10.8862,10.86,10.8644,227500.0
2005-09-29 11:45:00,24.86,24.93,24.85,24.92,145700.0,10.8644,10.895,10.86,10.8906,145700.0
2005-09-29 11:50:00,24.92,25.0,24.89,24.92,770700.0,10.8906,10.9256,10.8775,10.8906,770700.0
2005-09-29 11:55:00,24.93,24.97,24.9,24.95,251200.0,10.895,10.9125,10.8819,10.9037,251200.0
2005-09-29 12:00:00,24.95,24.98,24.88,24.89,565600.0,10.9037,10.9168,10.8731,10.8775,565600.0
2005-09-29 12:05:00,24.89,24.9,24.86,24.87,181300.0,10.8775,10.8819,10.8644,10.8688,181300.0
2005-09-29 12:10:00,24.87,24.91,24.87,24.9,140700.0,10.8688,10.8862,10.8688,10.8819,140700.0
2005-09-29 12:15:00,24.9,24.94,24.88,24.91,174900.0,10.8819,10.8994,10.8731,10.8862,174900.0
2005-09-29 12:20:00,24.91,24.93,24.91,24.92,61500.0,10.8862,10.895,10.8862,10.8906,61500.0
2005-09-29 12:25:00,24.92,24.94,24.91,24.93,97100.0,10.8906,10.8994,10.8862,10.895,97100.0
2005-09-29 12:30:00,24.93,24.94,24.9,24.91,146200.0,10.895,10.8994,10.8819,10.8862,146200.0
2005-09-29 12:35:00,24.91,24.93,24.89,24.89,139700.0,10.8862,10.895,10.8775,10.8775,139700.0
2005-09-29 12:40:00,24.9,24.92,24.89,24.91,92800.0,10.8819,10.8906,10.8775,10.8862,92800.0
2005-09-29 12:45:00,24.92,24.92,24.88,24.89,88700.0,10.8906,10.8906,10.8731,10.8775,88700.0
2005-09-29 12:50:00,24.9,24.94,24.88,24.9,204500.0,10.8819,10.8994,10.8731,10.8819,204500.0
2005-09-29 12:55:00,24.9,24.91,24.89,24.9,80800.0,10.8819,10.8862,10.8775,10.8819,80800.0
2005-09-29 13:00:00,24.89,24.93,24.89,24.92,131500.0,10.8775,10.895,10.8775,10.8906,131500.0
2005-09-29 13:05:00,24.92,24.93,24.89,24.89,155700.0,10.8906,10.895,10.8775,10.8775,155700.0
2005-09-29 13:10:00,24.88,24.91,24.88,24.9,168500.0,10.8731,10.8862,10.8731,10.8819,168500.0
2005-09-29 13:15:00,24.91,24.97,24.9,24.93,318400.0,10.8862,10.9125,10.8819,10.895,318400.0
2005-09-29 13:20:00,24.94,24.98,24.93,24.98,173700.0,10.8994,10.9168,10.895,10.9168,173700.0
2005-09-29 13:25:00,24.98,24.98,24.95,24.97,129600.0,10.9168,10.9168,10.9037,10.9125,129600.0
2005-09-29 13:30:00,24.97,24.98,24.95,24.96,305200.0,10.9125,10.9168,10.9037,10.9081,305200.0
2005-09-29 13:35:00,24.96,24.97,24.93,24.94,98200.0,10.9081,10.9125,10.895,10.8994,98200.0
2005-09-29 13:40:00,24.94,24.96,24.94,24.94,105800.0,10.8994,10.9081,10.8994,10.8994,105800.0
2005-09-29 13:45:00,24.94,24.96,24.93,24.96,153100.0,10.8994,10.9081,10.895,10.9081,153100.0
2005-09-29 13:50:00,24.96,24.97,24.94,24.96,128200.0,10.9081,10.9125,10.8994,10.9081,128200.0
2005-09-29 13:55:00,24.95,24.96,24.94,24.95,75000.0,10.9037,10.9081,10.8994,10.9037,75000.0
2005-09-29 14:00:00,24.95,25.0,24.94,24.99,594400.0,10.9037,10.9256,10.8994,10.9212,594400.0
2005-09-29 14:05:00,24.99,25.05,24.99,25.03,494300.0,10.9212,10.9474,10.9212,10.9387,494300.0
2005-09-29 14:10:00,25.03,25.06,25.02,25.03,275400.0,10.9387,10.9518,10.9343,10.9387,275400.0
2005-09-29 14:15:00,25.03,25.06,25.0,25.05,237900.0,10.9387,10.9518,10.9256,10.9474,237900.0
2005-09-29 14:20:00,25.05,25.1,25.05,25.08,352600.0,10.9474,10.9693,10.9474,10.9605,352600.0
2005-09-29 14:25:00,25.09,25.1,25.04,25.09,305000.0,10.9649,10.9693,10.9431,10.9649,305000.0
2005-09-29 14:30:00,25.09,25.1,25.06,25.09,132700.0,10.9649,10.9693,10.9518,10.9649,132700.0
2005-09-29 14:35:00,25.08,25.1,25.06,25.1,174600.0,10.9605,10.9693,10.9518,10.9693,174600.0
2005-09-29 14:40:00,25.09,25.15,25.05,25.06,371800.0,10.9649,10.9911,10.9474,10.9518,371800.0
2005-09-29 14:45:00,25.06,25.08,25.04,25.06,217300.0,10.9518,10.9605,10.9431,10.9518,217300.0
2005-09-29 14:50:00,25.06,25.15,25.02,25.02,175400.0,10.9518,10.9911,10.9343,10.9343,175400.0
2005-09-29 14:55:00,25.03,25.04,25.0,25.02,252500.0,10.9387,10.9431,10.9256,10.9343,252500.0
2005-09-29 15:00:00,25.01,25.02,24.98,25.0,201500.0,10.93,10.9343,10.9168,10.9256,201500.0
2005-09-29 15:05:00,25.0,25.07,25.0,25.07,193600.0,10.9256,10.9562,10.9256,10.9562,193600.0
2005-09-29 15:10:00,25.06,25.08,25.04,25.05,233200.0,10.9518,10.9605,10.9431,10.9474,233200.0
2005-09-29 15:15:00,25.05,25.1,25.04,25.08,231200.0,10.9474,10.9693,10.9431,10.9605,231200.0
2005-09-29 15:20:00,25.1,25.1,25.06,25.09,281700.0,10.9693,10.9693,10.9518,10.9649,281700.0
2005-09-29 15:25:00,25.09,25.1,25.06,25.09,344600.0,10.9649,10.9693,10.9518,10.9649,344600.0
2005-09-29 15:30:00,25.08,25.09,25.06,25.08,225200.0,10.9605,10.9649,10.9518,10.9605,225200.0
2005-09-29 15:35:00,25.07,25.1,25.07,25.09,425000.0,10.9562,10.9693,10.9562,10.9649,425000.0
2005-09-29 15:40:00,25.1,25.11,25.09,25.1,463100.0,10.9693,10.9737,10.9649,10.9693,463100.0
2005-09-29 15:45:00,25.1,25.1,25.08,25.09,387100.0,10.9693,10.9693,10.9605,10.9649,387100.0
2005-09-29 15:50:00,25.09,25.1,25.06,25.08,586500.0,10.9649,10.9693,10.9518,10.9605,586500.0
2005-09-29 15:55:00,25.08,25.13,25.07,25.1,587100.0,10.9605,10.9824,10.9562,10.9693,587100.0
2005-09-30 09:30:00,24.95,25.02,24.91,24.99,834600.0,10.9037,10.9343,10.8862,10.9212,834600.0
2005-09-30 09:35:00,24.99,25.0,24.92,24.96,245800.0,10.9212,10.9256,10.8906,10.9081,245800.0
2005-09-30 09:40:00,24.95,25.0,24.93,24.99,667700.0,10.9037,10.9256,10.895,10.9212,667700.0
2005-09-30 09:45:00,24.99,25.0,24.95,24.98,150600.0,10.9212,10.9256,10.9037,10.9168,150600.0
2005-09-30 09:50:00,24.97,24.98,24.93,24.95,186100.0,10.9125,10.9168,10.895,10.9037,186100.0
2005-09-30 09:55:00,24.95,25.0,24.93,24.96,155400.0,10.9037,10.9256,10.895,10.9081,155400.0
2005-09-30 10:00:00,24.97,24.98,24.91,24.94,476200.0,10.9125,10.9168,10.8862,10.8994,476200.0
2005-09-30 10:05:00,24.94,24.99,24.93,24.97,213100.0,10.8994,10.9212,10.895,10.9125,213100.0
2005-09-30 10:10:00,24.97,24.97,24.91,24.95,161900.0,10.9125,10.9125,10.8862,10.9037,161900.0
2005-09-30 10:15:00,24.95,24.97,24.93,24.96,108900.0,10.9037,10.9125,10.895,10.9081,108900.0
2005-09-30 10:20:00,24.96,25.0,24.95,24.99,204800.0,10.9081,10.9256,10.9037,10.9212,204800.0
2005-09-30 10:25:00,24.97,24.99,24.93,24.97,207700.0,10.9125,10.9212,10.895,10.9125,207700.0
2005-09-30 10:30:00,24.97,24.99,24.96,24.98,97100.0,10.9125,10.9212,10.9081,10.9168,97100.0
2005-09-30 10:35:00,24.97,25.0,24.94,24.98,270700.0,10.9125,10.9256,10.8994,10.9168,270700.0
2005-09-30 10:40:00,24.97,25.01,24.97,25.0,256400.0,10.9125,10.93,10.9125,10.9256,256400.0
2005-09-30 10:45:00,25.0,25.01,24.98,24.99,210500.0,10.9256,10.93,10.9168,10.9212,210500.0
2005-09-30 10:50:00,24.99,25.01,24.98,25.0,157700.0,10.9212,10.93,10.9168,10.9256,157700.0
2005-09-30 10:55:00,25.0,25.01,24.96,24.98,190800.0,10.9256,10.93,10.9081,10.9168,190800.0
2005-09-30 11:00:00,24.98,25.0,24.97,24.99,167200.0,10.9168,10.9256,10.9125,10.9212,167200.0
2005-09-30 11:05:00,24.99,25.01,24.99,25.0,400400.0,10.9212,10.93,10.9212,10.9256,400400.0
2005-09-30 11:10:00,25.01,25.02,24.99,24.99,173900.0,10.93,10.9343,10.9212,10.9212,173900.0
2005-09-30 11:15:00,24.99,25.0,24.99,24.99,114700.0,10.9212,10.9256,10.9212,10.9212,114700.0
2005-09-30 11:20:00,24.99,25.01,24.97,24.97,202700.0,10.9212,10.93,10.9125,10.9125,202700.0
2005-09-30 11:25:00,24.97,24.99,24.97,24.99,171700.0,10.9125,10.9212,10.9125,10.9212,171700.0
2005-09-30 11:30:00,25.0,25.02,24.99,25.01,499200.0,10.9256,10.9343,10.9212,10.93,499200.0
2005-09-30 11:35:00,25.01,25.02,24.98,25.01,167300.0,10.93,10.9343,10.9168,10.93,167300.0
2005-09-30 11:40:00,25.01,25.04,25.0,25.02,151400.0,10.93,10.9431,10.9256,10.9343,151400.0
2005-09-30 11:45:00,25.02,25.03,24.96,24.98,116200.0,10.9343,10.9387,10.9081,10.9168,116200.0
2005-09-30 11:50:00,24.97,24.99,24.96,24.98,200000.0,10.9125,10.9212,10.9081,10.9168,200000.0
2005-09-30 11:55:00,24.98,24.99,24.96,24.99,137000.0,10.9168,10.9212,10.9081,10.9212,137000.0
2005-09-30 12:00:00,24.98,24.99,24.97,24.98,186000.0,10.9168,10.9212,10.9125,10.9168,186000.0
2005-09-30 12:05:00,24.99,24.99,24.97,24.97,78500.0,10.9212,10.9212,10.9125,10.9125,78500.0
2005-09-30 12:10:00,24.97,24.98,24.95,24.96,82500.0,10.9125,10.9168,10.9037,10.9081,82500.0
2005-09-30 12:15:00,24.96,25.0,24.95,24.99,135300.0,10.9081,10.9256,10.9037,10.9212,135300.0
2005-09-30 12:20:00,24.99,24.99,24.98,24.99,143600.0,10.9212,10.9212,10.9168,10.9212,143600.0
2005-09-30 12:25:00,24.98,24.99,24.97,24.98,73200.0,10.9168,10.9212,10.9125,10.9168,73200.0
2005-09-30 12:30:00,24.99,24.99,24.96,24.97,129300.0,10.9212,10.9212,10.9081,10.9125,129300.0
2005-09-30 12:35:00,24.98,24.99,24.97,24.98,130300.0,10.9168,10.9212,10.9125,10.9168,130300.0
2005-09-30 12:40:00,24.99,24.99,24.97,24.98,99800.0,10.9212,10.9212,10.9125,10.9168,99800.0
2005-09-30 12:45:00,24.99,24.99,24.97,24.99,141400.0,10.9212,10.9212,10.9125,10.9212,141400.0
2005-09-30 12:50:00,24.99,25.0,24.98,24.99,56400.0,10.9212,10.9256,10.9168,10.9212,56400.0
2005-09-30 12:55:00,24.99,24.99,24.97,24.98,294400.0,10.9212,10.9212,10.9125,10.9168,294400.0
2005-09-30 13:00:00,24.98,24.98,24.94,24.96,200500.0,10.9168,10.9168,10.8994,10.9081,200500.0
2005-09-30 13:05:00,24.96,24.98,24.95,24.95,198900.0,10.9081,10.9168,10.9037,10.9037,198900.0
2005-09-30 13:10:00,24.95,24.97,24.94,24.96,244700.0,10.9037,10.9125,10.8994,10.9081,244700.0
2005-09-30 13:15:00,24.97,24.97,24.95,24.96,228500.0,10.9125,10.9125,10.9037,10.9081,228500.0
2005-09-30 13:20:00,24.96,24.96,24.94,24.95,154200.0,10.9081,10.9081,10.8994,10.9037,154200.0
2005-09-30 13:25:00,24.95,24.97,24.95,24.97,75500.0,10.9037,10.9125,10.9037,10.9125,75500.0
2005-09-30 13:30:00,24.97,24.99,24.96,24.98,150200.0,10.9125,10.9212,10.9081,10.9168,150200.0
2005-09-30 13:35:00,24.97,24.98,24.96,24.97,191800.0,10.9125,10.9168,10.9081,10.9125,191800.0
2005-09-30 13:40:00,24.97,24.98,24.96,24.97,152700.0,10.9125,10.9168,10.9081,10.9125,152700.0
2005-09-30 13:45:00,24.98,24.99,24.97,24.97,103200.0,10.9168,10.9212,10.9125,10.9125,103200.0
2005-09-30 13:50:00,24.98,24.99,24.96,24.99,132400.0,10.9168,10.9212,10.9081,10.9212,132400.0
2005-09-30 13:55:00,24.99,25.0,24.98,24.98,220400.0,10.9212,10.9256,10.9168,10.9168,220400.0
2005-09-30 14:00:00,24.99,25.0,24.98,25.0,205700.0,10.9212,10.9256,10.9168,10.9256,205700.0
2005-09-30 14:05:00,24.99,25.02,24.99,25.0,176200.0,10.9212,10.9343,10.9212,10.9256,176200.0
2005-09-30 14:10:00,25.01,25.01,24.98,24.99,135400.0,10.93,10.93,10.9168,10.9212,135400.0
2005-09-30 14:15:00,25.0,25.01,24.99,25.0,81100.0,10.9256,10.93,10.9212,10.9256,81100.0
2005-09-30 14:20:00,25.01,25.02,24.99,24.99,109300.0,10.93,10.9343,10.9212,10.9212,109300.0
2005-09-30 14:25:00,24.99,25.0,24.98,24.99,114100.0,10.9212,10.9256,10.9168,10.9212,114100.0
2005-09-30 14:30:00,25.0,25.0,24.98,25.0,152600.0,10.9256,10.9256,10.9168,10.9256,152600.0
2005-09-30 14:35:00,24.99,25.02,24.99,25.02,356300.0,10.9212,10.9343,10.9212,10.9343,356300.0
2005-09-30 14:40:00,25.02,25.04,25.0,25.0,346700.0,10.9343,10.9431,10.9256,10.9256,346700.0
2005-09-30 14:45:00,25.0,25.01,24.99,25.0,199100.0,10.9256,10.93,10.9212,10.9256,199100.0
2005-09-30 14:50:00,25.0,25.01,24.98,24.99,179200.0,10.9256,10.93,10.9168,10.9212,179200.0
2005-09-30 14:55:00,24.99,25.0,24.98,24.98,190200.0,10.9212,10.9256,10.9168,10.9168,190200.0
2005-09-30 15:00:00,24.98,25.0,24.98,24.99,112100.0,10.9168,10.9256,10.9168,10.9212,112100.0
2005-09-30 15:05:00,24.99,25.0,24.98,24.99,149300.0,10.9212,10.9256,10.9168,10.9212,149300.0
2005-09-30 15:10:00,24.99,25.0,24.98,24.99,211600.0,10.9212,10.9256,10.9168,10.9212,211600.0
2005-09-30 15:15:00,25.0,25.0,24.97,24.99,229200.0,10.9256,10.9256,10.9125,10.9212,229200.0
2005-09-30 15:20:00,24.98,24.99,24.95,24.97,185500.0,10.9168,10.9212,10.9037,10.9125,185500.0
2005-09-30 15:25:00,24.96,24.97,24.94,24.94,189600.0,10.9081,10.9125,10.8994,10.8994,189600.0
2005-09-30 15:30:00,24.95,24.96,24.92,24.95,303800.0,10.9037,10.9081,10.8906,10.9037,303800.0
2005-09-30 15:35:00,24.95,24.96,24.92,24.92,235800.0,10.9037,10.9081,10.8906,10.8906,235800.0
2005-09-30 15:40:00,24.92,24.94,24.91,24.91,330700.0,10.8906,10.8994,10.8862,10.8862,330700.0
2005-09-30 15:45:00,24.91,24.92,24.9,24.91,381600.0,10.8862,10.8906,10.8819,10.8862,381600.0
2005-09-30 15:50:00,24.92,24.94,24.9,24.93,503100.0,10.8906,10.8994,10.8819,10.895,503100.0
2005-09-30 15:55:00,24.92,24.97,24.91,24.97,1077200.0,10.8906,10.9125,10.8862,10.9125,1077200.0
2005-10-03 09:30:00,25.18,25.18,25.02,25.05,927300.0,11.0042,11.0042,10.9343,10.9474,927300.0
2005-10-03 09:35:00,25.03,25.04,24.95,25.0,286400.0,10.9387,10.9431,10.9037,10.9256,286400.0
2005-10-03 09:40:00,25.0,25.04,24.91,25.01,252400.0,10.9256,10.9431,10.8862,10.93,252400.0
2005-10-03 09:45:00,25.01,25.1,24.99,25.08,403000.0,10.93,10.9693,10.9212,10.9605,403000.0
2005-10-03 09:50:00,25.1,25.14,25.08,25.1,301700.0,10.9693,10.9868,10.9605,10.9693,301700.0
2005-10-03 09:55:00,25.1,25.15,25.09,25.13,258500.0,10.9693,10.9911,10.9649,10.9824,258500.0
2005-10-03 10:00:00,25.13,25.18,25.1,25.1,314600.0,10.9824,11.0042,10.9693,10.9693,314600.0
2005-10-03 10:05:00,25.1,25.14,25.04,25.1,273600.0,10.9693,10.9868,10.9431,10.9693,273600.0
2005-10-03 10:10:00,25.1,25.12,25.06,25.1,475900.0,10.9693,10.978,10.9518,10.9693,475900.0
2005-10-03 10:15:00,25.09,25.1,25.05,25.06,205400.0,10.9649,10.9693,10.9474,10.9518,205400.0
2005-10-03 10:20:00,25.06,25.09,25.02,25.04,203000.0,10.9518,10.9649,10.9343,10.9431,203000.0
2005-10-03 10:25:00,25.03,25.08,25.01,25.08,294900.0,10.9387,10.9605,10.93,10.9605,294900.0
2005-10-03 10:30:00,25.07,25.08,25.02,25.04,238100.0,10.9562,10.9605,10.9343,10.9431,238100.0
2005-10-03 10:35:00,25.04,25.1,25.0,25.02,659000.0,10.9431,10.9693,10.9256,10.9343,659000.0
2005-10-03 10:40:00,25.03,25.03,24.95,25.01,443200.0,10.9387,10.9387,10.9037,10.93,443200.0
2005-10-03 10:45:00,25.02,25.03,24.93,24.93,409400.0,10.9343,10.9387,10.895,10.895,409400.0
2005-10-03 10:50:00,24.93,24.95,24.92,24.93,381800.0,10.895,10.9037,10.8906,10.895,381800.0
2005-10-03 10:55:00,24.93,24.94,24.92,24.92,281500.0,10.895,10.8994,10.8906,10.8906,281500.0
2005-10-03 11:00:00,24.94,24.97,24.91,24.95,330700.0,10.8994,10.9125,10.8862,10.9037,330700.0
2005-10-03 11:05:00,24.95,25.96,24.94,25.06,336900.0,10.9037,11.3451,10.8994,10.9518,336900.0
2005-10-03 11:10:00,25.06,25.06,25.02,25.05,194200.0,10.9518,10.9518,10.9343,10.9474,194200.0
2005-10-03 11:15:00,25.05,25.09,25.04,25.07,367600.0,10.9474,10.9649,10.9431,10.9562,367600.0
2005-10-03 11:20:00,25.07,25.1,25.03,25.09,217600.0,10.9562,10.9693,10.9387,10.9649,217600.0
2005-10-03 11:25:00,25.09,25.14,25.08,25.14,530700.0,10.9649,10.9868,10.9605,10.9868,530700.0
2005-10-03 11:30:00,25.13,25.16,25.1,25.15,291400.0,10.9824,10.9955,10.9693,10.9911,291400.0
2005-10-03 11:35:00,25.14,25.15,25.12,25.14,280300.0,10.9868,10.9911,10.978,10.9868,280300.0
2005-10-03 11:40:00,25.15,25.15,25.1,25.1,223000.0,10.9911,10.9911,10.9693,10.9693,223000.0
2005-10-03 11:45:00,25.1,25.1,25.05,25.07,278900.0,10.9693,10.9693,10.9474,10.9562,278900.0
2005-10-03 11:50:00,25.06,25.1,25.06,25.09,335600.0,10.9518,10.9693,10.9518,10.9649,335600.0
2005-10-03 11:55:00,25.09,25.11,25.08,25.1,407900.0,10.9649,10.9737,10.9605,10.9693,407900.0
2005-10-03 12:00:00,25.1,25.1,25.08,25.1,343800.0,10.9693,10.9693,10.9605,10.9693,343800.0
2005-10-03 12:05:00,25.1,25.1,25.09,25.1,93900.0,10.9693,10.9693,10.9649,10.9693,93900.0
2005-10-03 12:10:00,25.1,25.11,25.09,25.09,146500.0,10.9693,10.9737,10.9649,10.9649,146500.0
2005-10-03 12:15:00,25.08,25.11,25.08,25.09,162900.0,10.9605,10.9737,10.9605,10.9649,162900.0
2005-10-03 12:20:00,25.1,25.11,25.08,25.09,283500.0,10.9693,10.9737,10.9605,10.9649,283500.0
2005-10-03 12:25:00,25.09,25.11,25.08,25.09,126400.0,10.9649,10.9737,10.9605,10.9649,126400.0
2005-10-03 12:30:00,25.1,25.1,25.08,25.09,258400.0,10.9693,10.9693,10.9605,10.9649,258400.0
2005-10-03 12:35:00,25.09,25.14,25.09,25.12,327600.0,10.9649,10.9868,10.9649,10.978,327600.0
2005-10-03 12:40:00,25.12,25.19,25.12,25.18,298700.0,10.978,11.0086,10.978,11.0042,298700.0
2005-10-03 12:45:00,25.18,25.2,25.15,25.19,257100.0,11.0042,11.013,10.9911,11.0086,257100.0
2005-10-03 12:50:00,25.19,25.2,25.18,25.2,397900.0,11.0086,11.013,11.0042,11.013,397900.0
2005-10-03 12:55:00,25.2,25.23,25.18,25.2,340500.0,11.013,11.0261,11.0042,11.013,340500.0
2005-10-03 13:00:00,25.19,25.24,25.19,25.24,190000.0,11.0086,11.0305,11.0086,11.0305,190000.0
2005-10-03 13:05:00,25.23,25.28,25.22,25.26,458200.0,11.0261,11.0479,11.0217,11.0392,458200.0
2005-10-03 13:10:00,25.26,25.28,25.25,25.26,296900.0,11.0392,11.0479,11.0348,11.0392,296900.0
2005-10-03 13:15:00,25.26,25.32,25.26,25.29,355500.0,11.0392,11.0654,11.0392,11.0523,355500.0
2005-10-03 13:20:00,25.3,25.33,25.3,25.32,341700.0,11.0567,11.0698,11.0567,11.0654,341700.0
2005-10-03 13:25:00,25.32,25.33,25.28,25.28,228700.0,11.0654,11.0698,11.0479,11.0479,228700.0
2005-10-03 13:30:00,25.28,25.33,25.27,25.32,257300.0,11.0479,11.0698,11.0436,11.0654,257300.0
2005-10-03 13:35:00,25.32,25.33,25.3,25.32,161900.0,11.0654,11.0698,11.0567,11.0654,161900.0
2005-10-03 13:40:00,25.33,25.38,25.32,25.36,444600.0,11.0698,11.0917,11.0654,11.0829,444600.0
2005-10-03 13:45:00,25.36,25.38,25.35,25.38,314300.0,11.0829,11.0917,11.0785,11.0917,314300.0
2005-10-03 13:50:00,25.38,25.39,25.37,25.39,169700.0,11.0917,11.096,11.0873,11.096,169700.0
2005-10-03 13:55:00,25.38,25.42,25.38,25.38,364200.0,11.0917,11.1091,11.0917,11.0917,364200.0
2005-10-03 14:00:00,25.38,25.39,25.29,25.29,327500.0,11.0917,11.096,11.0523,11.0523,327500.0
2005-10-03 14:05:00,25.3,25.34,25.29,25.33,156500.0,11.0567,11.0742,11.0523,11.0698,156500.0
2005-10-03 14:10:00,25.33,25.33,25.29,25.29,163300.0,11.0698,11.0698,11.0523,11.0523,163300.0
2005-10-03 14:15:00,25.3,25.31,25.25,25.3,287500.0,11.0567,11.0611,11.0348,11.0567,287500.0
2005-10-03 14:20:00,25.31,25.33,25.24,25.3,408800.0,11.0611,11.0698,11.0305,11.0567,408800.0
2005-10-03 14:25:00,25.3,25.32,25.28,25.3,223000.0,11.0567,11.0654,11.0479,11.0567,223000.0
2005-10-03 14:30:00,25.3,25.3,25.28,25.29,210100.0,11.0567,11.0567,11.0479,11.0523,210100.0
2005-10-03 14:35:00,25.29,25.31,25.28,25.31,291200.0,11.0523,11.0611,11.0479,11.0611,291200.0
2005-10-03 14:40:00,25.31,25.36,25.29,25.34,309300.0,11.0611,11.0829,11.0523,11.0742,309300.0
2005-10-03 14:45:00,25.34,25.4,25.32,25.37,386500.0,11.0742,11.1004,11.0654,11.0873,386500.0
2005-10-03 14:50:00,25.37,25.43,25.37,25.39,316200.0,11.0873,11.1135,11.0873,11.096,316200.0
2005-10-03 14:55:00,25.39,25.42,25.38,25.41,412400.0,11.096,11.1091,11.0917,11.1048,412400.0
2005-10-03 15:00:00,25.41,25.42,25.35,25.36,361000.0,11.1048,11.1091,11.0785,11.0829,361000.0
2005-10-03 15:05:00,25.35,25.44,25.35,25.42,336300.0,11.0785,11.1179,11.0785,11.1091,336300.0
2005-10-03 15:10:00,25.42,25.42,25.35,25.35,215900.0,11.1091,11.1091,11.0785,11.0785,215900.0
2005-10-03 15:15:00,25.35,25.41,25.35,25.4,220800.0,11.0785,11.1048,11.0785,11.1004,220800.0
2005-10-03 15:20:00,25.39,25.44,25.39,25.42,371300.0,11.096,11.1179,11.096,11.1091,371300.0
2005-10-03 15:25:00,25.43,25.43,25.35,25.36,234000.0,11.1135,11.1135,11.0785,11.0829,234000.0
2005-10-03 15:30:00,25.36,25.4,25.31,25.33,413400.0,11.0829,11.1004,11.0611,11.0698,413400.0
2005-10-03 15:35:00,25.33,25.35,25.31,25.35,397300.0,11.0698,11.0785,11.0611,11.0785,397300.0
2005-10-03 15:40:00,25.34,25.36,25.3,25.35,393300.0,11.0742,11.0829,11.0567,11.0785,393300.0
2005-10-03 15:45:00,25.35,25.36,25.31,25.32,345900.0,11.0785,11.0829,11.0611,11.0654,345900.0
2005-10-03 15:50:00,25.33,25.34,25.3,25.3,597100.0,11.0698,11.0742,11.0567,11.0567,597100.0
2005-10-03 15:55:00,25.31,25.34,25.27,25.34,606200.0,11.0611,11.0742,11.0436,11.0742,606200.0
2005-10-04 09:30:00,25.45,25.47,25.4,25.44,1049700.0,11.1222,11.131,11.1004,11.1179,1049700.0
2005-10-04 09:35:00,25.44,25.46,25.4,25.45,265100.0,11.1179,11.1266,11.1004,11.1222,265100.0
2005-10-04 09:40:00,25.45,25.47,25.36,25.37,306400.0,11.1222,11.131,11.0829,11.0873,306400.0
2005-10-04 09:45:00,25.36,25.39,25.29,25.38,507300.0,11.0829,11.096,11.0523,11.0917,507300.0
2005-10-04 09:50:00,25.4,25.41,25.35,25.39,114200.0,11.1004,11.1048,11.0785,11.096,114200.0
2005-10-04 09:55:00,25.4,25.4,25.34,25.37,223800.0,11.1004,11.1004,11.0742,11.0873,223800.0
2005-10-04 10:00:00,25.37,25.4,25.37,25.38,184200.0,11.0873,11.1004,11.0873,11.0917,184200.0
2005-10-04 10:05:00,25.38,25.4,25.37,25.39,260700.0,11.0917,11.1004,11.0873,11.096,260700.0
2005-10-04 10:10:00,25.39,25.4,25.36,25.4,341100.0,11.096,11.1004,11.0829,11.1004,341100.0
2005-10-04 10:15:00,25.4,25.47,25.39,25.45,493400.0,11.1004,11.131,11.096,11.1222,493400.0
2005-10-04 10:20:00,25.45,25.46,25.43,25.43,517800.0,11.1222,11.1266,11.1135,11.1135,517800.0
2005-10-04 10:25:00,25.43,25.45,25.42,25.44,230500.0,11.1135,11.1222,11.1091,11.1179,230500.0
2005-10-04 10:30:00,25.44,25.45,25.43,25.43,253300.0,11.1179,11.1222,11.1135,11.1135,253300.0
2005-10-04 10:35:00,25.43,25.45,25.43,25.44,315800.0,11.1135,11.1222,11.1135,11.1179,315800.0
2005-10-04 10:40:00,25.44,25.45,25.42,25.42,220500.0,11.1179,11.1222,11.1091,11.1091,220500.0
2005-10-04 10:45:00,25.43,25.43,25.39,25.4,272000.0,11.1135,11.1135,11.096,11.1004,272000.0
2005-10-04 10:50:00,25.4,25.41,25.38,25.4,208400.0,11.1004,11.1048,11.0917,11.1004,208400.0
2005-10-04 10:55:00,25.41,25.41,25.38,25.39,193300.0,11.1048,11.1048,11.0917,11.096,193300.0
2005-10-04 11:00:00,25.39,25.4,25.38,25.39,221500.0,11.096,11.1004,11.0917,11.096,221500.0
2005-10-04 11:05:00,25.39,25.41,25.38,25.41,138300.0,11.096,11.1048,11.0917,11.1048,138300.0
2005-10-04 11:10:00,25.41,25.43,25.4,25.43,123100.0,11.1048,11.1135,11.1004,11.1135,123100.0
2005-10-04 11:15:00,25.42,25.43,25.4,25.4,222500.0,11.1091,11.1135,11.1004,11.1004,222500.0
2005-10-04 11:20:00,25.4,25.4,25.35,25.37,156200.0,11.1004,11.1004,11.0785,11.0873,156200.0
2005-10-04 11:25:00,25.36,25.41,25.36,25.39,144700.0,11.0829,11.1048,11.0829,11.096,144700.0
2005-10-04 11:30:00,25.4,25.43,25.39,25.43,227000.0,11.1004,11.1135,11.096,11.1135,227000.0
2005-10-04 11:35:00,25.43,25.44,25.42,25.43,181700.0,11.1135,11.1179,11.1091,11.1135,181700.0
2005-10-04 11:40:00,25.42,25.45,25.42,25.44,274700.0,11.1091,11.1222,11.1091,11.1179,274700.0
2005-10-04 11:45:00,25.44,25.45,25.42,25.43,238800.0,11.1179,11.1222,11.1091,11.1135,238800.0
2005-10-04 11:50:00,25.42,25.43,25.4,25.4,119600.0,11.1091,11.1135,11.1004,11.1004,119600.0
2005-10-04 11:55:00,25.4,25.42,25.39,25.42,238700.0,11.1004,11.1091,11.096,11.1091,238700.0
2005-10-04 12:00:00,25.41,25.42,25.4,25.41,115500.0,11.1048,11.1091,11.1004,11.1048,115500.0
2005-10-04 12:05:00,25.42,25.43,25.41,25.42,100600.0,11.1091,11.1135,11.1048,11.1091,100600.0
2005-10-04 12:10:00,25.41,25.44,25.41,25.43,163300.0,11.1048,11.1179,11.1048,11.1135,163300.0
2005-10-04 12:15:00,25.43,25.45,25.43,25.44,157300.0,11.1135,11.1222,11.1135,11.1179,157300.0
2005-10-04 12:20:00,25.45,25.46,25.44,25.46,232500.0,11.1222,11.1266,11.1179,11.1266,232500.0
2005-10-04 12:25:00,25.46,25.48,25.45,25.47,138800.0,11.1266,11.1354,11.1222,11.131,138800.0
2005-10-04 12:30:00,25.47,25.48,25.44,25.45,174400.0,11.131,11.1354,11.1179,11.1222,174400.0
2005-10-04 12:35:00,25.45,25.47,25.45,25.46,102000.0,11.1222,11.131,11.1222,11.1266,102000.0
2005-10-04 12:40:00,25.47,25.48,25.46,25.48,137200.0,11.131,11.1354,11.1266,11.1354,137200.0
2005-10-04 12:45:00,25.48,25.5,25.48,25.49,587400.0,11.1354,11.1441,11.1354,11.1397,587400.0
2005-10-04 12:50:00,25.48,25.49,25.47,25.48,292000.0,11.1354,11.1397,11.131,11.1354,292000.0
2005-10-04 12:55:00,25.48,25.5,25.47,25.5,172400.0,11.1354,11.1441,11.131,11.1441,172400.0
2005-10-04 13:00:00,25.49,25.5,25.47,25.49,177700.0,11.1397,11.1441,11.131,11.1397,177700.0
2005-10-04 13:05:00,25.5,25.54,25.49,25.52,350500.0,11.1441,11.1616,11.1397,11.1528,350500.0
2005-10-04 13:10:00,25.52,25.54,25.52,25.54,166400.0,11.1528,11.1616,11.1528,11.1616,166400.0
2005-10-04 13:15:00,25.53,25.57,25.52,25.55,572400.0,11.1572,11.1747,11.1528,11.1659,572400.0
2005-10-04 13:20:00,25.55,25.56,25.54,25.55,177900.0,11.1659,11.1703,11.1616,11.1659,177900.0
2005-10-04 13:25:00,25.56,25.56,25.54,25.54,120600.0,11.1703,11.1703,11.1616,11.1616,120600.0
2005-10-04 13:30:00,25.55,25.55,25.51,25.52,151300.0,11.1659,11.1659,11.1485,11.1528,151300.0
2005-10-04 13:35:00,25.52,25.52,25.48,25.51,177800.0,11.1528,11.1528,11.1354,11.1485,177800.0
2005-10-04 13:40:00,25.5,25.5,25.49,25.49,127000.0,11.1441,11.1441,11.1397,11.1397,127000.0
2005-10-04 13:45:00,25.49,25.5,25.48,25.5,199100.0,11.1397,11.1441,11.1354,11.1441,199100.0
2005-10-04 13:50:00,25.49,25.49,25.44,25.44,149200.0,11.1397,11.1397,11.1179,11.1179,149200.0
2005-10-04 13:55:00,25.45,25.48,25.44,25.47,202400.0,11.1222,11.1354,11.1179,11.131,202400.0
2005-10-04 14:00:00,25.48,25.48,25.43,25.46,143000.0,11.1354,11.1354,11.1135,11.1266,143000.0
2005-10-04 14:05:00,25.47,25.5,25.46,25.48,173300.0,11.131,11.1441,11.1266,11.1354,173300.0
2005-10-04 14:10:00,25.48,25.49,25.45,25.46,120900.0,11.1354,11.1397,11.1222,11.1266,120900.0
2005-10-04 14:15:00,25.45,25.5,25.45,25.5,91300.0,11.1222,11.1441,11.1222,11.1441,91300.0
2005-10-04 14:20:00,25.49,25.51,25.49,25.49,134700.0,11.1397,11.1485,11.1397,11.1397,134700.0
2005-10-04 14:25:00,25.5,25.5,25.38,25.39,396400.0,11.1441,11.1441,11.0917,11.096,396400.0
2005-10-04 14:30:00,25.39,25.42,25.37,25.37,186500.0,11.096,11.1091,11.0873,11.0873,186500.0
2005-10-04 14:35:00,25.37,25.38,25.3,25.33,354400.0,11.0873,11.0917,11.0567,11.0698,354400.0
2005-10-04 14:40:00,25.34,25.38,25.33,25.37,109100.0,11.0742,11.0917,11.0698,11.0873,109100.0
2005-10-04 14:45:00,25.38,25.38,25.35,25.35,156000.0,11.0917,11.0917,11.0785,11.0785,156000.0
2005-10-04 14:50:00,25.35,25.37,25.35,25.35,114300.0,11.0785,11.0873,11.0785,11.0785,114300.0
2005-10-04 14:55:00,25.35,25.36,25.23,25.24,322500.0,11.0785,11.0829,11.0261,11.0305,322500.0
2005-10-04 15:00:00,25.25,25.28,25.24,25.26,120300.0,11.0348,11.0479,11.0305,11.0392,120300.0
2005-10-04 15:05:00,25.25,25.35,25.25,25.3,429400.0,11.0348,11.0785,11.0348,11.0567,429400.0
2005-10-04 15:10:00,25.31,25.37,25.3,25.34,377700.0,11.0611,11.0873,11.0567,11.0742,377700.0
2005-10-04 15:15:00,25.32,25.35,25.25,25.29,409600.0,11.0654,11.0785,11.0348,11.0523,409600.0
2005-10-04 15:20:00,25.3,25.33,25.29,25.32,270500.0,11.0567,11.0698,11.0523,11.0654,270500.0
2005-10-04 15:25:00,25.33,25.45,25.33,25.45,320900.0,11.0698,11.1222,11.0698,11.1222,320900.0
2005-10-04 15:30:00,25.45,25.47,25.43,25.44,381200.0,11.1222,11.131,11.1135,11.1179,381200.0
2005-10-04 15:35:00,25.44,25.44,25.4,25.42,263700.0,11.1179,11.1179,11.1004,11.1091,263700.0
2005-10-04 15:40:00,25.42,25.44,25.29,25.3,561800.0,11.1091,11.1179,11.0523,11.0567,561800.0
2005-10-04 15:45:00,25.3,25.34,25.26,25.29,424100.0,11.0567,11.0742,11.0392,11.0523,424100.0
2005-10-04 15:50:00,25.29,25.3,25.22,25.23,606400.0,11.0523,11.0567,11.0217,11.0261,606400.0
2005-10-04 15:55:00,25.24,25.28,25.22,25.26,668300.0,11.0305,11.0479,11.0217,11.0392,668300.0
2005-10-05 09:30:00,25.4,25.4,25.3,25.32,720900.0,11.1004,11.1004,11.0567,11.0654,720900.0
2005-10-05 09:35:00,25.33,25.38,25.28,25.35,202300.0,11.0698,11.0917,11.0479,11.0785,202300.0
2005-10-05 09:40:00,25.35,25.43,25.31,25.38,183200.0,11.0785,11.1135,11.0611,11.0917,183200.0
2005-10-05 09:45:00,25.38,25.45,25.36,25.41,150300.0,11.0917,11.1222,11.0829,11.1048,150300.0
2005-10-05 09:50:00,25.41,25.42,25.36,25.39,174000.0,11.1048,11.1091,11.0829,11.096,174000.0
2005-10-05 09:55:00,25.38,25.39,25.35,25.36,128500.0,11.0917,11.096,11.0785,11.0829,128500.0
2005-10-05 10:00:00,25.37,25.38,25.31,25.37,234500.0,11.0873,11.0917,11.0611,11.0873,234500.0
2005-10-05 10:05:00,25.37,25.37,25.3,25.36,395100.0,11.0873,11.0873,11.0567,11.0829,395100.0
2005-10-05 10:10:00,25.35,25.36,25.29,25.31,812000.0,11.0785,11.0829,11.0523,11.0611,812000.0
2005-10-05 10:15:00,25.32,25.35,25.3,25.31,189100.0,11.0654,11.0785,11.0567,11.0611,189100.0
2005-10-05 10:20:00,25.31,25.32,25.29,25.31,242600.0,11.0611,11.0654,11.0523,11.0611,242600.0
2005-10-05 10:25:00,25.31,25.32,25.25,25.26,271300.0,11.0611,11.0654,11.0348,11.0392,271300.0
2005-10-05 10:30:00,25.26,25.28,25.2,25.2,406500.0,11.0392,11.0479,11.013,11.013,406500.0
2005-10-05 10:35:00,25.2,25.22,25.17,25.18,272600.0,11.013,11.0217,10.9999,11.0042,272600.0
2005-10-05 10:40:00,25.18,25.2,25.16,25.17,196500.0,11.0042,11.013,10.9955,10.9999,196500.0
2005-10-05 10:45:00,25.17,25.18,25.14,25.14,236600.0,10.9999,11.0042,10.9868,10.9868,236600.0
2005-10-05 10:50:00,25.14,25.14,25.07,25.08,344100.0,10.9868,10.9868,10.9562,10.9605,344100.0
2005-10-05 10:55:00,25.08,25.08,25.05,25.05,409400.0,10.9605,10.9605,10.9474,10.9474,409400.0
2005-10-05 11:00:00,25.05,25.06,24.95,24.95,731700.0,10.9474,10.9518,10.9037,10.9037,731700.0
2005-10-05 11:05:00,24.95,25.03,24.95,25.0,471500.0,10.9037,10.9387,10.9037,10.9256,471500.0
2005-10-05 11:10:00,25.01,25.03,24.99,25.0,229600.0,10.93,10.9387,10.9212,10.9256,229600.0
2005-10-05 11:15:00,25.0,25.05,24.97,24.97,443700.0,10.9256,10.9474,10.9125,10.9125,443700.0
2005-10-05 11:20:00,24.97,25.0,24.97,24.99,366500.0,10.9125,10.9256,10.9125,10.9212,366500.0
2005-10-05 11:25:00,24.98,24.99,24.89,24.9,384100.0,10.9168,10.9212,10.8775,10.8819,384100.0
2005-10-05 11:30:00,24.89,24.94,24.86,24.88,326900.0,10.8775,10.8994,10.8644,10.8731,326900.0
2005-10-05 11:35:00,24.89,24.9,24.85,24.89,405700.0,10.8775,10.8819,10.86,10.8775,405700.0
2005-10-05 11:40:00,24.9,24.96,24.88,24.93,356800.0,10.8819,10.9081,10.8731,10.895,356800.0
2005-10-05 11:45:00,24.93,24.93,24.9,24.9,116200.0,10.895,10.895,10.8819,10.8819,116200.0
2005-10-05 11:50:00,24.91,24.94,24.85,24.85,429300.0,10.8862,10.8994,10.86,10.86,429300.0
2005-10-05 11:55:00,24.86,24.92,24.85,24.9,239500.0,10.8644,10.8906,10.86,10.8819,239500.0
2005-10-05 12:00:00,24.91,24.95,24.87,24.94,259200.0,10.8862,10.9037,10.8688,10.8994,259200.0
2005-10-05 12:05:00,24.95,24.97,24.94,24.94,168600.0,10.9037,10.9125,10.8994,10.8994,168600.0
2005-10-05 12:10:00,24.94,24.96,24.93,24.94,196300.0,10.8994,10.9081,10.895,10.8994,196300.0
2005-10-05 12:15:00,24.95,24.97,24.94,24.95,126600.0,10.9037,10.9125,10.8994,10.9037,126600.0
2005-10-05 12:20:00,24.95,25.0,24.95,24.96,207100.0,10.9037,10.9256,10.9037,10.9081,207100.0
2005-10-05 12:25:00,24.97,24.97,24.95,24.95,175000.0,10.9125,10.9125,10.9037,10.9037,175000.0
2005-10-05 12:30:00,24.96,25.01,24.95,25.01,146900.0,10.9081,10.93,10.9037,10.93,146900.0
2005-10-05 12:35:00,25.0,25.01,24.97,24.98,140400.0,10.9256,10.93,10.9125,10.9168,140400.0
2005-10-05 12:40:00,24.98,25.01,24.98,24.99,114400.0,10.9168,10.93,10.9168,10.9212,114400.0
2005-10-05 12:45:00,24.99,25.0,24.97,24.97,178300.0,10.9212,10.9256,10.9125,10.9125,178300.0
2005-10-05 12:50:00,24.97,24.98,24.92,24.93,206500.0,10.9125,10.9168,10.8906,10.895,206500.0
2005-10-05 12:55:00,24.93,24.93,24.88,24.88,239200.0,10.895,10.895,10.8731,10.8731,239200.0
2005-10-05 13:00:00,24.88,24.95,24.86,24.93,234000.0,10.8731,10.9037,10.8644,10.895,234000.0
2005-10-05 13:05:00,24.93,24.94,24.88,24.91,193600.0,10.895,10.8994,10.8731,10.8862,193600.0
2005-10-05 13:10:00,24.91,24.92,24.87,24.9,124100.0,10.8862,10.8906,10.8688,10.8819,124100.0
2005-10-05 13:15:00,24.91,24.91,24.88,24.9,139200.0,10.8862,10.8862,10.8731,10.8819,139200.0
2005-10-05 13:20:00,24.9,24.98,24.89,24.97,307100.0,10.8819,10.9168,10.8775,10.9125,307100.0
2005-10-05 13:25:00,24.97,24.99,24.91,24.93,129300.0,10.9125,10.9212,10.8862,10.895,129300.0
2005-10-05 13:30:00,24.92,24.92,24.88,24.89,152800.0,10.8906,10.8906,10.8731,10.8775,152800.0
2005-10-05 13:35:00,24.88,24.92,24.86,24.87,198000.0,10.8731,10.8906,10.8644,10.8688,198000.0
2005-10-05 13:40:00,24.87,24.92,24.87,24.91,147300.0,10.8688,10.8906,10.8688,10.8862,147300.0
2005-10-05 13:45:00,24.91,24.92,24.88,24.88,143400.0,10.8862,10.8906,10.8731,10.8731,143400.0
2005-10-05 13:50:00,24.88,24.9,24.87,24.9,146100.0,10.8731,10.8819,10.8688,10.8819,146100.0
2005-10-05 13:55:00,24.9,24.92,24.88,24.91,320300.0,10.8819,10.8906,10.8731,10.8862,320300.0
2005-10-05 14:00:00,24.92,24.94,24.9,24.91,89000.0,10.8906,10.8994,10.8819,10.8862,89000.0
2005-10-05 14:05:00,24.91,24.93,24.9,24.93,109600.0,10.8862,10.895,10.8819,10.895,109600.0
2005-10-05 14:10:00,24.93,25.05,24.92,25.05,488300.0,10.895,10.9474,10.8906,10.9474,488300.0
2005-10-05 14:15:00,25.06,25.06,25.02,25.03,356700.0,10.9518,10.9518,10.9343,10.9387,356700.0
2005-10-05 14:20:00,25.03,25.1,25.03,25.1,192000.0,10.9387,10.9693,10.9387,10.9693,192000.0
2005-10-05 14:25:00,25.09,25.12,25.04,25.04,282900.0,10.9649,10.978,10.9431,10.9431,282900.0
2005-10-05 14:30:00,25.04,25.05,25.0,25.01,245100.0,10.9431,10.9474,10.9256,10.93,245100.0
2005-10-05 14:35:00,25.01,25.02,24.97,24.99,157500.0,10.93,10.9343,10.9125,10.9212,157500.0
2005-10-05 14:40:00,24.99,25.05,24.99,25.04,103800.0,10.9212,10.9474,10.9212,10.9431,103800.0
2005-10-05 14:45:00,25.04,25.04,24.99,24.99,570800.0,10.9431,10.9431,10.9212,10.9212,570800.0
2005-10-05 14:50:00,24.99,25.02,24.98,25.0,245200.0,10.9212,10.9343,10.9168,10.9256,245200.0
2005-10-05 14:55:00,25.0,25.0,24.96,24.97,428000.0,10.9256,10.9256,10.9081,10.9125,428000.0
2005-10-05 15:00:00,24.97,24.98,24.94,24.98,154600.0,10.9125,10.9168,10.8994,10.9168,154600.0
2005-10-05 15:05:00,24.97,25.0,24.96,24.98,117000.0,10.9125,10.9256,10.9081,10.9168,117000.0
2005-10-05 15:10:00,24.99,24.99,24.96,24.97,167000.0,10.9212,10.9212,10.9081,10.9125,167000.0
2005-10-05 15:15:00,24.96,24.98,24.95,24.95,215500.0,10.9081,10.9168,10.9037,10.9037,215500.0
2005-10-05 15:20:00,24.95,24.97,24.91,24.94,310200.0,10.9037,10.9125,10.8862,10.8994,310200.0
2005-10-05 15:25:00,24.93,24.94,24.88,24.93,371300.0,10.895,10.8994,10.8731,10.895,371300.0
2005-10-05 15:30:00,24.92,24.95,24.89,24.94,478600.0,10.8906,10.9037,10.8775,10.8994,478600.0
2005-10-05 15:35:00,24.93,24.94,24.82,24.83,544200.0,10.895,10.8994,10.8469,10.8513,544200.0
2005-10-05 15:40:00,24.82,24.86,24.81,24.83,537100.0,10.8469,10.8644,10.8425,10.8513,537100.0
2005-10-05 15:45:00,24.83,24.84,24.78,24.79,937100.0,10.8513,10.8557,10.8294,10.8338,937100.0
2005-10-05 15:50:00,24.79,24.84,24.78,24.81,490800.0,10.8338,10.8557,10.8294,10.8425,490800.0
2005-10-05 15:55:00,24.8,24.83,24.78,24.82,884700.0,10.8382,10.8513,10.8294,10.8469,884700.0
2005-10-06 09:30:00,24.9,24.94,24.86,24.87,843300.0,10.8819,10.8994,10.8644,10.8688,843300.0
2005-10-06 09:35:00,24.86,24.89,24.83,24.88,276700.0,10.8644,10.8775,10.8513,10.8731,276700.0
2005-10-06 09:40:00,24.89,24.89,24.85,24.85,271500.0,10.8775,10.8775,10.86,10.86,271500.0
2005-10-06 09:45:00,24.85,24.86,24.81,24.82,314100.0,10.86,10.8644,10.8425,10.8469,314100.0
2005-10-06 09:50:00,24.81,24.84,24.75,24.82,415800.0,10.8425,10.8557,10.8163,10.8469,415800.0
2005-10-06 09:55:00,24.83,24.87,24.79,24.83,506900.0,10.8513,10.8688,10.8338,10.8513,506900.0
2005-10-06 10:00:00,24.84,24.88,24.83,24.85,274800.0,10.8557,10.8731,10.8513,10.86,274800.0
2005-10-06 10:05:00,24.85,24.86,24.74,24.74,268000.0,10.86,10.8644,10.812,10.812,268000.0
2005-10-06 10:10:00,24.73,24.75,24.69,24.74,358800.0,10.8076,10.8163,10.7901,10.812,358800.0
2005-10-06 10:15:00,24.74,24.74,24.71,24.74,255300.0,10.812,10.812,10.7988,10.812,255300.0
2005-10-06 10:20:00,24.74,24.82,24.73,24.78,351700.0,10.812,10.8469,10.8076,10.8294,351700.0
2005-10-06 10:25:00,24.79,24.79,24.75,24.78,235200.0,10.8338,10.8338,10.8163,10.8294,235200.0
2005-10-06 10:30:00,24.78,24.82,24.75,24.76,444500.0,10.8294,10.8469,10.8163,10.8207,444500.0
2005-10-06 10:35:00,24.76,24.82,24.75,24.79,359600.0,10.8207,10.8469,10.8163,10.8338,359600.0
2005-10-06 10:40:00,24.79,24.86,24.78,24.85,384600.0,10.8338,10.8644,10.8294,10.86,384600.0
2005-10-06 10:45:00,24.84,24.89,24.81,24.87,324600.0,10.8557,10.8775,10.8425,10.8688,324600.0
2005-10-06 10:50:00,24.87,24.88,24.8,24.82,230100.0,10.8688,10.8731,10.8382,10.8469,230100.0
2005-10-06 10:55:00,24.81,24.83,24.78,24.8,205600.0,10.8425,10.8513,10.8294,10.8382,205600.0
2005-10-06 11:00:00,24.81,24.81,24.77,24.79,196800.0,10.8425,10.8425,10.8251,10.8338,196800.0
2005-10-06 11:05:00,24.8,24.84,24.79,24.83,199600.0,10.8382,10.8557,10.8338,10.8513,199600.0
2005-10-06 11:10:00,24.83,24.87,24.81,24.81,253700.0,10.8513,10.8688,10.8425,10.8425,253700.0
2005-10-06 11:15:00,24.81,24.88,24.8,24.85,259000.0,10.8425,10.8731,10.8382,10.86,259000.0
2005-10-06 11:20:00,24.85,24.86,24.83,24.83,206500.0,10.86,10.8644,10.8513,10.8513,206500.0
2005-10-06 11:25:00,24.84,24.85,24.82,24.83,204600.0,10.8557,10.86,10.8469,10.8513,204600.0
2005-10-06 11:30:00,24.82,24.85,24.8,24.83,264500.0,10.8469,10.86,10.8382,10.8513,264500.0
2005-10-06 11:35:00,24.83,24.84,24.8,24.8,155800.0,10.8513,10.8557,10.8382,10.8382,155800.0
2005-10-06 11:40:00,24.8,24.8,24.76,24.78,245300.0,10.8382,10.8382,10.8207,10.8294,245300.0
2005-10-06 11:45:00,24.78,24.8,24.73,24.76,454600.0,10.8294,10.8382,10.8076,10.8207,454600.0
2005-10-06 11:50:00,24.76,24.8,24.75,24.8,177600.0,10.8207,10.8382,10.8163,10.8382,177600.0
2005-10-06 11:55:00,24.8,24.82,24.77,24.78,133700.0,10.8382,10.8469,10.8251,10.8294,133700.0
2005-10-06 12:00:00,24.79,24.8,24.77,24.78,115000.0,10.8338,10.8382,10.8251,10.8294,115000.0
2005-10-06 12:05:00,24.78,24.8,24.76,24.79,196600.0,10.8294,10.8382,10.8207,10.8338,196600.0
2005-10-06 12:10:00,24.79,24.79,24.73,24.75,223700.0,10.8338,10.8338,10.8076,10.8163,223700.0
2005-10-06 12:15:00,24.76,24.78,24.73,24.74,190200.0,10.8207,10.8294,10.8076,10.812,190200.0
2005-10-06 12:20:00,24.74,24.75,24.7,24.71,221400.0,10.812,10.8163,10.7945,10.7988,221400.0
2005-10-06 12:25:00,24.7,24.72,24.66,24.67,312000.0,10.7945,10.8032,10.777,10.7814,312000.0
2005-10-06 12:30:00,24.67,24.69,24.63,24.63,363700.0,10.7814,10.7901,10.7639,10.7639,363700.0
2005-10-06 12:35:00,24.63,24.66,24.61,24.65,235600.0,10.7639,10.777,10.7551,10.7726,235600.0
2005-10-06 12:40:00,24.65,24.66,24.6,24.64,344000.0,10.7726,10.777,10.7508,10.7683,344000.0
2005-10-06 12:45:00,24.64,24.67,24.63,24.66,140900.0,10.7683,10.7814,10.7639,10.777,140900.0
2005-10-06 12:50:00,24.67,24.67,24.63,24.64,94200.0,10.7814,10.7814,10.7639,10.7683,94200.0
2005-10-06 12:55:00,24.64,24.76,24.62,24.68,439500.0,10.7683,10.8207,10.7595,10.7857,439500.0
2005-10-06 13:00:00,24.68,24.74,24.66,24.66,174100.0,10.7857,10.812,10.777,10.777,174100.0
2005-10-06 13:05:00,24.66,24.7,24.65,24.66,108100.0,10.777,10.7945,10.7726,10.777,108100.0
2005-10-06 13:10:00,24.66,24.66,24.63,24.64,179500.0,10.777,10.777,10.7639,10.7683,179500.0
2005-10-06 13:15:00,24.65,24.67,24.63,24.66,70900.0,10.7726,10.7814,10.7639,10.777,70900.0
2005-10-06 13:20:00,24.66,24.66,24.63,24.63,95600.0,10.777,10.777,10.7639,10.7639,95600.0
2005-10-06 13:25:00,24.63,24.66,24.62,24.64,198400.0,10.7639,10.777,10.7595,10.7683,198400.0
2005-10-06 13:30:00,24.65,24.68,24.64,24.66,345600.0,10.7726,10.7857,10.7683,10.777,345600.0
2005-10-06 13:35:00,24.66,24.69,24.65,24.69,110300.0,10.777,10.7901,10.7726,10.7901,110300.0
2005-10-06 13:40:00,24.68,24.71,24.68,24.7,82200.0,10.7857,10.7988,10.7857,10.7945,82200.0
2005-10-06 13:45:00,24.71,24.71,24.65,24.69,132000.0,10.7988,10.7988,10.7726,10.7901,132000.0
2005-10-06 13:50:00,24.7,24.71,24.62,24.65,250800.0,10.7945,10.7988,10.7595,10.7726,250800.0
2005-10-06 13:55:00,24.65,24.66,24.61,24.63,258600.0,10.7726,10.777,10.7551,10.7639,258600.0
2005-10-06 14:00:00,24.63,24.64,24.6,24.63,377800.0,10.7639,10.7683,10.7508,10.7639,377800.0
2005-10-06 14:05:00,24.62,24.66,24.61,24.62,182300.0,10.7595,10.777,10.7551,10.7595,182300.0
2005-10-06 14:10:00,24.63,24.65,24.62,24.64,166100.0,10.7639,10.7726,10.7595,10.7683,166100.0
2005-10-06 14:15:00,24.64,24.69,24.63,24.66,181300.0,10.7683,10.7901,10.7639,10.777,181300.0
2005-10-06 14:20:00,24.66,24.66,24.61,24.63,189400.0,10.777,10.777,10.7551,10.7639,189400.0
2005-10-06 14:25:00,24.63,24.63,24.57,24.58,600000.0,10.7639,10.7639,10.7377,10.742,600000.0
2005-10-06 14:30:00,24.59,24.59,24.5,24.51,419600.0,10.7464,10.7464,10.7071,10.7114,419600.0
2005-10-06 14:35:00,24.51,24.53,24.5,24.53,861600.0,10.7114,10.7202,10.7071,10.7202,861600.0
2005-10-06 14:40:00,24.52,24.55,24.52,24.54,172900.0,10.7158,10.7289,10.7158,10.7246,172900.0
2005-10-06 14:45:00,24.54,24.56,24.53,24.55,202000.0,10.7246,10.7333,10.7202,10.7289,202000.0
2005-10-06 14:50:00,24.54,24.55,24.5,24.52,359600.0,10.7246,10.7289,10.7071,10.7158,359600.0
2005-10-06 14:55:00,24.52,24.52,24.5,24.5,276800.0,10.7158,10.7158,10.7071,10.7071,276800.0
2005-10-06 15:00:00,24.5,24.52,24.45,24.52,635700.0,10.7071,10.7158,10.6852,10.7158,635700.0
2005-10-06 15:05:00,24.51,24.52,24.42,24.45,319000.0,10.7114,10.7158,10.6721,10.6852,319000.0
2005-10-06 15:10:00,24.45,24.69,24.45,24.54,1318400.0,10.6852,10.7901,10.6852,10.7246,1318400.0
2005-10-06 15:15:00,24.53,24.56,24.52,24.54,237000.0,10.7202,10.7333,10.7158,10.7246,237000.0
2005-10-06 15:20:00,24.54,24.55,24.47,24.48,356200.0,10.7246,10.7289,10.694,10.6983,356200.0
2005-10-06 15:25:00,24.48,24.52,24.46,24.46,307700.0,10.6983,10.7158,10.6896,10.6896,307700.0
2005-10-06 15:30:00,24.46,24.49,24.43,24.46,438000.0,10.6896,10.7027,10.6765,10.6896,438000.0
2005-10-06 15:35:00,24.46,24.46,24.36,24.37,653700.0,10.6896,10.6896,10.6459,10.6503,653700.0
2005-10-06 15:40:00,24.37,24.55,24.36,24.53,661400.0,10.6503,10.7289,10.6459,10.7202,661400.0
2005-10-06 15:45:00,24.52,24.65,24.5,24.62,900400.0,10.7158,10.7726,10.7071,10.7595,900400.0
2005-10-06 15:50:00,24.65,24.77,24.62,24.67,747900.0,10.7726,10.8251,10.7595,10.7814,747900.0
2005-10-06 15:55:00,24.68,24.69,24.57,24.62,730800.0,10.7857,10.7901,10.7377,10.7595,730800.0
2005-10-07 09:30:00,24.68,24.8,24.56,24.61,797300.0,10.7857,10.8382,10.7333,10.7551,797300.0
2005-10-07 09:35:00,24.62,24.68,24.55,24.63,362200.0,10.7595,10.7857,10.7289,10.7639,362200.0
2005-10-07 09:40:00,24.63,24.65,24.56,24.62,558200.0,10.7639,10.7726,10.7333,10.7595,558200.0
2005-10-07 09:45:00,24.62,24.65,24.54,24.6,369900.0,10.7595,10.7726,10.7246,10.7508,369900.0
2005-10-07 09:50:00,24.6,24.63,24.55,24.55,345400.0,10.7508,10.7639,10.7289,10.7289,345400.0
2005-10-07 09:55:00,24.56,24.62,24.55,24.6,397000.0,10.7333,10.7595,10.7289,10.7508,397000.0
2005-10-07 10:00:00,24.6,24.66,24.59,24.65,554400.0,10.7508,10.777,10.7464,10.7726,554400.0
2005-10-07 10:05:00,24.66,24.72,24.62,24.64,268100.0,10.777,10.8032,10.7595,10.7683,268100.0
2005-10-07 10:10:00,24.65,24.7,24.65,24.68,310400.0,10.7726,10.7945,10.7726,10.7857,310400.0
2005-10-07 10:15:00,24.68,24.71,24.66,24.68,292700.0,10.7857,10.7988,10.777,10.7857,292700.0
2005-10-07 10:20:00,24.67,24.7,24.64,24.67,375100.0,10.7814,10.7945,10.7683,10.7814,375100.0
2005-10-07 10:25:00,24.67,24.71,24.66,24.68,313600.0,10.7814,10.7988,10.777,10.7857,313600.0
2005-10-07 10:30:00,24.68,24.7,24.66,24.66,1269300.0,10.7857,10.7945,10.777,10.777,1269300.0
2005-10-07 10:35:00,24.66,24.7,24.65,24.69,329500.0,10.777,10.7945,10.7726,10.7901,329500.0
2005-10-07 10:40:00,24.69,24.7,24.64,24.67,577900.0,10.7901,10.7945,10.7683,10.7814,577900.0
2005-10-07 10:45:00,24.67,24.68,24.6,24.64,205100.0,10.7814,10.7857,10.7508,10.7683,205100.0
2005-10-07 10:50:00,24.63,24.66,24.61,24.65,209000.0,10.7639,10.777,10.7551,10.7726,209000.0
2005-10-07 10:55:00,24.65,24.66,24.6,24.65,204400.0,10.7726,10.777,10.7508,10.7726,204400.0
2005-10-07 11:00:00,24.64,24.67,24.61,24.66,203700.0,10.7683,10.7814,10.7551,10.777,203700.0
2005-10-07 11:05:00,24.66,24.68,24.56,24.57,297200.0,10.777,10.7857,10.7333,10.7377,297200.0
2005-10-07 11:10:00,24.56,24.58,24.55,24.55,274800.0,10.7333,10.742,10.7289,10.7289,274800.0
2005-10-07 11:15:00,24.55,24.58,24.55,24.56,398300.0,10.7289,10.742,10.7289,10.7333,398300.0
2005-10-07 11:20:00,24.56,24.58,24.55,24.57,149400.0,10.7333,10.742,10.7289,10.7377,149400.0
2005-10-07 11:25:00,24.56,24.6,24.56,24.56,197900.0,10.7333,10.7508,10.7333,10.7333,197900.0
2005-10-07 11:30:00,24.57,24.58,24.54,24.54,171300.0,10.7377,10.742,10.7246,10.7246,171300.0
2005-10-07 11:35:00,24.55,24.56,24.53,24.55,106700.0,10.7289,10.7333,10.7202,10.7289,106700.0
2005-10-07 11:40:00,24.55,24.57,24.55,24.56,189200.0,10.7289,10.7377,10.7289,10.7333,189200.0
2005-10-07 11:45:00,24.56,24.56,24.51,24.52,139000.0,10.7333,10.7333,10.7114,10.7158,139000.0
2005-10-07 11:50:00,24.52,24.54,24.49,24.53,277200.0,10.7158,10.7246,10.7027,10.7202,277200.0
2005-10-07 11:55:00,24.53,24.56,24.49,24.49,168000.0,10.7202,10.7333,10.7027,10.7027,168000.0
2005-10-07 12:00:00,24.49,24.55,24.49,24.55,91700.0,10.7027,10.7289,10.7027,10.7289,91700.0
2005-10-07 12:05:00,24.55,24.56,24.51,24.53,91100.0,10.7289,10.7333,10.7114,10.7202,91100.0
2005-10-07 12:10:00,24.53,24.53,24.5,24.5,128700.0,10.7202,10.7202,10.7071,10.7071,128700.0
2005-10-07 12:15:00,24.5,24.53,24.5,24.51,102800.0,10.7071,10.7202,10.7071,10.7114,102800.0
2005-10-07 12:20:00,24.52,24.52,24.45,24.46,200500.0,10.7158,10.7158,10.6852,10.6896,200500.0
2005-10-07 12:25:00,24.47,24.51,24.46,24.5,106000.0,10.694,10.7114,10.6896,10.7071,106000.0
2005-10-07 12:30:00,24.51,24.52,24.5,24.5,76100.0,10.7114,10.7158,10.7071,10.7071,76100.0
2005-10-07 12:35:00,24.51,24.51,24.49,24.5,235400.0,10.7114,10.7114,10.7027,10.7071,235400.0
2005-10-07 12:40:00,24.49,24.54,24.49,24.54,295600.0,10.7027,10.7246,10.7027,10.7246,295600.0
2005-10-07 12:45:00,24.54,24.56,24.53,24.53,128300.0,10.7246,10.7333,10.7202,10.7202,128300.0
2005-10-07 12:50:00,24.54,24.55,24.5,24.5,391700.0,10.7246,10.7289,10.7071,10.7071,391700.0
2005-10-07 12:55:00,24.51,24.51,24.46,24.47,118100.0,10.7114,10.7114,10.6896,10.694,118100.0
2005-10-07 13:00:00,24.46,24.47,24.44,24.45,146300.0,10.6896,10.694,10.6808,10.6852,146300.0
2005-10-07 13:05:00,24.44,24.45,24.42,24.45,148300.0,10.6808,10.6852,10.6721,10.6852,148300.0
2005-10-07 13:10:00,24.45,24.46,24.42,24.42,286600.0,10.6852,10.6896,10.6721,10.6721,286600.0
2005-10-07 13:15:00,24.43,24.43,24.39,24.4,313000.0,10.6765,10.6765,10.659,10.6634,313000.0
2005-10-07 13:20:00,24.4,24.41,24.4,24.41,195300.0,10.6634,10.6677,10.6634,10.6677,195300.0
2005-10-07 13:25:00,24.4,24.45,24.4,24.44,317200.0,10.6634,10.6852,10.6634,10.6808,317200.0
2005-10-07 13:30:00,24.44,24.44,24.42,24.44,165900.0,10.6808,10.6808,10.6721,10.6808,165900.0
2005-10-07 13:35:00,24.44,24.44,24.4,24.4,349500.0,10.6808,10.6808,10.6634,10.6634,349500.0
2005-10-07 13:40:00,24.4,24.46,24.4,24.45,376400.0,10.6634,10.6896,10.6634,10.6852,376400.0
2005-10-07 13:45:00,24.45,24.48,24.45,24.48,143800.0,10.6852,10.6983,10.6852,10.6983,143800.0
2005-10-07 13:50:00,24.47,24.5,24.46,24.47,431600.0,10.694,10.7071,10.6896,10.694,431600.0
2005-10-07 13:55:00,24.45,24.48,24.45,24.48,176900.0,10.6852,10.6983,10.6852,10.6983,176900.0
2005-10-07 14:00:00,24.48,24.49,24.46,24.48,405700.0,10.6983,10.7027,10.6896,10.6983,405700.0
2005-10-07 14:05:00,24.48,24.48,24.43,24.47,421400.0,10.6983,10.6983,10.6765,10.694,421400.0
2005-10-07 14:10:00,24.47,24.48,24.46,24.48,203100.0,10.694,10.6983,10.6896,10.6983,203100.0
2005-10-07 14:15:00,24.47,24.48,24.46,24.47,270600.0,10.694,10.6983,10.6896,10.694,270600.0
2005-10-07 14:20:00,24.47,24.48,24.44,24.44,185600.0,10.694,10.6983,10.6808,10.6808,185600.0
2005-10-07 14:25:00,24.44,24.46,24.43,24.44,219400.0,10.6808,10.6896,10.6765,10.6808,219400.0
2005-10-07 14:30:00,24.45,24.46,24.42,24.44,251500.0,10.6852,10.6896,10.6721,10.6808,251500.0
2005-10-07 14:35:00,24.44,24.44,24.42,24.42,231600.0,10.6808,10.6808,10.6721,10.6721,231600.0
2005-10-07 14:40:00,24.43,24.46,24.42,24.45,258500.0,10.6765,10.6896,10.6721,10.6852,258500.0
2005-10-07 14:45:00,24.44,24.45,24.42,24.44,168200.0,10.6808,10.6852,10.6721,10.6808,168200.0
2005-10-07 14:50:00,24.44,24.48,24.43,24.46,236700.0,10.6808,10.6983,10.6765,10.6896,236700.0
2005-10-07 14:55:00,24.46,24.46,24.42,24.43,171200.0,10.6896,10.6896,10.6721,10.6765,171200.0
2005-10-07 15:00:00,24.43,24.45,24.41,24.42,186200.0,10.6765,10.6852,10.6677,10.6721,186200.0
2005-10-07 15:05:00,24.42,24.43,24.4,24.43,240600.0,10.6721,10.6765,10.6634,10.6765,240600.0
2005-10-07 15:10:00,24.43,24.44,24.41,24.41,167400.0,10.6765,10.6808,10.6677,10.6677,167400.0
2005-10-07 15:15:00,24.42,24.46,24.41,24.43,332900.0,10.6721,10.6896,10.6677,10.6765,332900.0
2005-10-07 15:20:00,24.44,24.45,24.43,24.44,162200.0,10.6808,10.6852,10.6765,10.6808,162200.0
2005-10-07 15:25:00,24.44,24.44,24.4,24.41,233500.0,10.6808,10.6808,10.6634,10.6677,233500.0
2005-10-07 15:30:00,24.42,24.46,24.41,24.42,267000.0,10.6721,10.6896,10.6677,10.6721,267000.0
2005-10-07 15:35:00,24.42,24.43,24.4,24.42,271000.0,10.6721,10.6765,10.6634,10.6721,271000.0
2005-10-07 15:40:00,24.42,24.42,24.4,24.41,279800.0,10.6721,10.6721,10.6634,10.6677,279800.0
2005-10-07 15:45:00,24.42,24.45,24.41,24.44,271000.0,10.6721,10.6852,10.6677,10.6808,271000.0
2005-10-07 15:50:00,24.45,24.48,24.44,24.46,384600.0,10.6852,10.6983,10.6808,10.6896,384600.0
2005-10-07 15:55:00,24.46,24.49,24.4,24.42,661900.0,10.6896,10.7027,10.6634,10.6721,661900.0
2005-10-10 09:30:00,24.36,24.47,24.36,24.42,612800.0,10.6459,10.694,10.6459,10.6721,612800.0
2005-10-10 09:35:00,24.42,24.44,24.39,24.4,351400.0,10.6721,10.6808,10.659,10.6634,351400.0
2005-10-10 09:40:00,24.41,24.43,24.37,24.37,387800.0,10.6677,10.6765,10.6503,10.6503,387800.0
2005-10-10 09:45:00,24.37,24.39,24.33,24.33,693100.0,10.6503,10.659,10.6328,10.6328,693100.0
2005-10-10 09:50:00,24.35,24.38,24.33,24.37,366000.0,10.6415,10.6546,10.6328,10.6503,366000.0
2005-10-10 09:55:00,24.35,24.36,24.3,24.3,313600.0,10.6415,10.6459,10.6197,10.6197,313600.0
2005-10-10 10:00:00,24.3,24.33,24.26,24.29,446100.0,10.6197,10.6328,10.6022,10.6153,446100.0
2005-10-10 10:05:00,24.27,24.34,24.27,24.29,264500.0,10.6066,10.6371,10.6066,10.6153,264500.0
2005-10-10 10:10:00,24.29,24.35,24.28,24.33,257200.0,10.6153,10.6415,10.6109,10.6328,257200.0
2005-10-10 10:15:00,24.34,24.35,24.31,24.33,272900.0,10.6371,10.6415,10.624,10.6328,272900.0
2005-10-10 10:20:00,24.33,24.36,24.31,24.32,209100.0,10.6328,10.6459,10.624,10.6284,209100.0
2005-10-10 10:25:00,24.32,24.33,24.3,24.32,329600.0,10.6284,10.6328,10.6197,10.6284,329600.0
2005-10-10 10:30:00,24.32,24.35,24.32,24.35,660000.0,10.6284,10.6415,10.6284,10.6415,660000.0
2005-10-10 10:35:00,24.34,24.35,24.31,24.31,216800.0,10.6371,10.6415,10.624,10.624,216800.0
2005-10-10 10:40:00,24.32,24.32,24.3,24.31,193400.0,10.6284,10.6284,10.6197,10.624,193400.0
2005-10-10 10:45:00,24.31,24.33,24.3,24.33,327500.0,10.624,10.6328,10.6197,10.6328,327500.0
2005-10-10 10:50:00,24.33,24.37,24.31,24.35,414100.0,10.6328,10.6503,10.624,10.6415,414100.0
2005-10-10 10:55:00,24.36,24.37,24.31,24.36,219500.0,10.6459,10.6503,10.624,10.6459,219500.0
2005-10-10 11:00:00,24.36,24.4,24.34,24.35,320900.0,10.6459,10.6634,10.6371,10.6415,320900.0
2005-10-10 11:05:00,24.35,24.41,24.34,24.4,1252500.0,10.6415,10.6677,10.6371,10.6634,1252500.0
2005-10-10 11:10:00,24.39,24.44,24.39,24.42,183900.0,10.659,10.6808,10.659,10.6721,183900.0
2005-10-10 11:15:00,24.42,24.42,24.36,24.38,205700.0,10.6721,10.6721,10.6459,10.6546,205700.0
2005-10-10 11:20:00,24.37,24.41,24.35,24.4,138700.0,10.6503,10.6677,10.6415,10.6634,138700.0
2005-10-10 11:25:00,24.4,24.43,24.39,24.41,666900.0,10.6634,10.6765,10.659,10.6677,666900.0
2005-10-10 11:30:00,24.41,24.43,24.38,24.39,285600.0,10.6677,10.6765,10.6546,10.659,285600.0
2005-10-10 11:35:00,24.38,24.41,24.38,24.4,185700.0,10.6546,10.6677,10.6546,10.6634,185700.0
2005-10-10 11:40:00,24.4,24.41,24.39,24.4,203700.0,10.6634,10.6677,10.659,10.6634,203700.0
2005-10-10 11:45:00,24.41,24.43,24.4,24.41,122200.0,10.6677,10.6765,10.6634,10.6677,122200.0
2005-10-10 11:50:00,24.41,24.43,24.38,24.41,703300.0,10.6677,10.6765,10.6546,10.6677,703300.0
2005-10-10 11:55:00,24.41,24.43,24.41,24.41,208100.0,10.6677,10.6765,10.6677,10.6677,208100.0
2005-10-10 12:00:00,24.41,24.42,24.39,24.41,299300.0,10.6677,10.6721,10.659,10.6677,299300.0
2005-10-10 12:05:00,24.41,24.44,24.4,24.41,331800.0,10.6677,10.6808,10.6634,10.6677,331800.0
2005-10-10 12:10:00,24.41,24.43,24.4,24.43,68900.0,10.6677,10.6765,10.6634,10.6765,68900.0
2005-10-10 12:15:00,24.43,24.44,24.42,24.43,155900.0,10.6765,10.6808,10.6721,10.6765,155900.0
2005-10-10 12:20:00,24.42,24.48,24.42,24.48,222100.0,10.6721,10.6983,10.6721,10.6983,222100.0
2005-10-10 12:25:00,24.48,24.49,24.44,24.48,448900.0,10.6983,10.7027,10.6808,10.6983,448900.0
2005-10-10 12:30:00,24.48,24.49,24.47,24.48,232600.0,10.6983,10.7027,10.694,10.6983,232600.0
2005-10-10 12:35:00,24.48,24.49,24.47,24.48,112600.0,10.6983,10.7027,10.694,10.6983,112600.0
2005-10-10 12:40:00,24.47,24.49,24.46,24.46,383400.0,10.694,10.7027,10.6896,10.6896,383400.0
2005-10-10 12:45:00,24.47,24.5,24.46,24.49,107400.0,10.694,10.7071,10.6896,10.7027,107400.0
2005-10-10 12:50:00,24.49,24.54,24.48,24.52,409100.0,10.7027,10.7246,10.6983,10.7158,409100.0
2005-10-10 12:55:00,24.52,24.57,24.52,24.56,259200.0,10.7158,10.7377,10.7158,10.7333,259200.0
2005-10-10 13:00:00,24.58,24.6,24.57,24.59,192700.0,10.742,10.7508,10.7377,10.7464,192700.0
2005-10-10 13:05:00,24.58,24.59,24.52,24.54,128200.0,10.742,10.7464,10.7158,10.7246,128200.0
2005-10-10 13:10:00,24.54,24.55,24.49,24.49,169200.0,10.7246,10.7289,10.7027,10.7027,169200.0
2005-10-10 13:15:00,24.5,24.55,24.49,24.52,174500.0,10.7071,10.7289,10.7027,10.7158,174500.0
2005-10-10 13:20:00,24.52,24.54,24.49,24.51,152900.0,10.7158,10.7246,10.7027,10.7114,152900.0
2005-10-10 13:25:00,24.51,24.52,24.48,24.48,177600.0,10.7114,10.7158,10.6983,10.6983,177600.0
2005-10-10 13:30:00,24.48,24.48,24.43,24.44,206000.0,10.6983,10.6983,10.6765,10.6808,206000.0
2005-10-10 13:35:00,24.44,24.5,24.44,24.45,315300.0,10.6808,10.7071,10.6808,10.6852,315300.0
2005-10-10 13:40:00,24.45,24.51,24.39,24.5,421100.0,10.6852,10.7114,10.659,10.7071,421100.0
2005-10-10 13:45:00,24.49,24.53,24.46,24.5,302800.0,10.7027,10.7202,10.6896,10.7071,302800.0
2005-10-10 13:50:00,24.5,24.51,24.46,24.5,165200.0,10.7071,10.7114,10.6896,10.7071,165200.0
2005-10-10 13:55:00,24.49,24.5,24.45,24.47,599200.0,10.7027,10.7071,10.6852,10.694,599200.0
2005-10-10 14:00:00,24.47,24.48,24.44,24.48,64800.0,10.694,10.6983,10.6808,10.6983,64800.0
2005-10-10 14:05:00,24.48,24.48,24.41,24.43,149600.0,10.6983,10.6983,10.6677,10.6765,149600.0
2005-10-10 14:10:00,24.43,24.46,24.43,24.45,197700.0,10.6765,10.6896,10.6765,10.6852,197700.0
2005-10-10 14:15:00,24.45,24.46,24.4,24.4,267900.0,10.6852,10.6896,10.6634,10.6634,267900.0
2005-10-10 14:20:00,24.39,24.42,24.39,24.41,517500.0,10.659,10.6721,10.659,10.6677,517500.0
2005-10-10 14:25:00,24.41,24.43,24.38,24.38,492000.0,10.6677,10.6765,10.6546,10.6546,492000.0
2005-10-10 14:30:00,24.39,24.41,24.38,24.4,180000.0,10.659,10.6677,10.6546,10.6634,180000.0
2005-10-10 14:35:00,24.39,24.42,24.38,24.41,710200.0,10.659,10.6721,10.6546,10.6677,710200.0
2005-10-10 14:40:00,24.41,24.41,24.4,24.4,232800.0,10.6677,10.6677,10.6634,10.6634,232800.0
2005-10-10 14:45:00,24.4,24.44,24.38,24.39,339500.0,10.6634,10.6808,10.6546,10.659,339500.0
2005-10-10 14:50:00,24.39,24.45,24.38,24.43,227300.0,10.659,10.6852,10.6546,10.6765,227300.0
2005-10-10 14:55:00,24.45,24.45,24.39,24.4,231100.0,10.6852,10.6852,10.659,10.6634,231100.0
2005-10-10 15:00:00,24.4,24.41,24.4,24.4,251600.0,10.6634,10.6677,10.6634,10.6634,251600.0
2005-10-10 15:05:00,24.41,24.46,24.4,24.45,292100.0,10.6677,10.6896,10.6634,10.6852,292100.0
2005-10-10 15:10:00,24.45,24.46,24.43,24.43,211600.0,10.6852,10.6896,10.6765,10.6765,211600.0
2005-10-10 15:15:00,24.44,24.46,24.42,24.45,143200.0,10.6808,10.6896,10.6721,10.6852,143200.0
2005-10-10 15:20:00,24.45,24.46,24.43,24.45,211100.0,10.6852,10.6896,10.6765,10.6852,211100.0
2005-10-10 15:25:00,24.45,24.47,24.44,24.45,265100.0,10.6852,10.694,10.6808,10.6852,265100.0
2005-10-10 15:30:00,24.44,24.45,24.38,24.41,316400.0,10.6808,10.6852,10.6546,10.6677,316400.0
2005-10-10 15:35:00,24.4,24.45,24.39,24.42,408300.0,10.6634,10.6852,10.659,10.6721,408300.0
2005-10-10 15:40:00,24.41,24.41,24.37,24.4,522700.0,10.6677,10.6677,10.6503,10.6634,522700.0
2005-10-10 15:45:00,24.41,24.46,24.39,24.46,558900.0,10.6677,10.6896,10.659,10.6896,558900.0
2005-10-10 15:50:00,24.46,24.48,24.44,24.46,612600.0,10.6896,10.6983,10.6808,10.6896,612600.0
2005-10-10 15:55:00,24.45,24.46,24.43,24.45,650800.0,10.6852,10.6896,10.6765,10.6852,650800.0
2005-10-11 09:30:00,24.45,24.52,24.41,24.43,851900.0,10.6852,10.7158,10.6677,10.6765,851900.0
2005-10-11 09:35:00,24.42,24.43,24.34,24.35,330400.0,10.6721,10.6765,10.6371,10.6415,330400.0
2005-10-11 09:40:00,24.35,24.37,24.32,24.36,733000.0,10.6415,10.6503,10.6284,10.6459,733000.0
2005-10-11 09:45:00,24.35,24.39,24.35,24.36,876900.0,10.6415,10.659,10.6415,10.6459,876900.0
2005-10-11 09:50:00,24.36,24.37,24.31,24.31,438700.0,10.6459,10.6503,10.624,10.624,438700.0
2005-10-11 09:55:00,24.31,24.32,24.23,24.3,707400.0,10.624,10.6284,10.5891,10.6197,707400.0
2005-10-11 10:00:00,24.31,24.33,24.23,24.25,1013500.0,10.624,10.6328,10.5891,10.5978,1013500.0
2005-10-11 10:05:00,24.26,24.26,24.21,24.21,400400.0,10.6022,10.6022,10.5803,10.5803,400400.0
2005-10-11 10:10:00,24.21,24.29,24.15,24.15,778700.0,10.5803,10.6153,10.5541,10.5541,778700.0
2005-10-11 10:15:00,24.16,24.18,24.1,24.17,652500.0,10.5585,10.5672,10.5323,10.5629,652500.0
2005-10-11 10:20:00,24.16,24.18,24.14,24.17,447200.0,10.5585,10.5672,10.5497,10.5629,447200.0
2005-10-11 10:25:00,24.15,24.19,24.13,24.16,470700.0,10.5541,10.5716,10.5454,10.5585,470700.0
2005-10-11 10:30:00,24.16,24.19,24.13,24.15,247800.0,10.5585,10.5716,10.5454,10.5541,247800.0
2005-10-11 10:35:00,24.15,24.22,24.14,24.19,497500.0,10.5541,10.5847,10.5497,10.5716,497500.0
2005-10-11 10:40:00,24.19,24.2,24.12,24.12,388100.0,10.5716,10.576,10.541,10.541,388100.0
2005-10-11 10:45:00,24.12,24.17,24.11,24.14,284100.0,10.541,10.5629,10.5366,10.5497,284100.0
2005-10-11 10:50:00,24.13,24.15,24.03,24.06,552800.0,10.5454,10.5541,10.5017,10.5148,552800.0
2005-10-11 10:55:00,24.05,24.09,24.05,24.08,249400.0,10.5104,10.5279,10.5104,10.5235,249400.0
2005-10-11 11:00:00,24.09,24.19,24.09,24.19,425400.0,10.5279,10.5716,10.5279,10.5716,425400.0
2005-10-11 11:05:00,24.19,24.21,24.16,24.16,402000.0,10.5716,10.5803,10.5585,10.5585,402000.0
2005-10-11 11:10:00,24.17,24.19,24.15,24.18,239800.0,10.5629,10.5716,10.5541,10.5672,239800.0
2005-10-11 11:15:00,24.18,24.23,24.17,24.22,324900.0,10.5672,10.5891,10.5629,10.5847,324900.0
2005-10-11 11:20:00,24.22,24.26,24.21,24.26,253200.0,10.5847,10.6022,10.5803,10.6022,253200.0
2005-10-11 11:25:00,24.26,24.27,24.2,24.23,312000.0,10.6022,10.6066,10.576,10.5891,312000.0
2005-10-11 11:30:00,24.22,24.24,24.18,24.18,314800.0,10.5847,10.5934,10.5672,10.5672,314800.0
2005-10-11 11:35:00,24.18,24.21,24.15,24.16,265100.0,10.5672,10.5803,10.5541,10.5585,265100.0
2005-10-11 11:40:00,24.17,24.2,24.14,24.15,224700.0,10.5629,10.576,10.5497,10.5541,224700.0
2005-10-11 11:45:00,24.15,24.16,24.1,24.11,205500.0,10.5541,10.5585,10.5323,10.5366,205500.0
2005-10-11 11:50:00,24.11,24.16,24.1,24.14,242900.0,10.5366,10.5585,10.5323,10.5497,242900.0
2005-10-11 11:55:00,24.14,24.23,24.14,24.23,426400.0,10.5497,10.5891,10.5497,10.5891,426400.0
2005-10-11 12:00:00,24.23,24.41,24.22,24.25,714500.0,10.5891,10.6677,10.5847,10.5978,714500.0
2005-10-11 12:05:00,24.26,24.3,24.26,24.28,312100.0,10.6022,10.6197,10.6022,10.6109,312100.0
2005-10-11 12:10:00,24.28,24.29,24.26,24.29,316200.0,10.6109,10.6153,10.6022,10.6153,316200.0
2005-10-11 12:15:00,24.28,24.29,24.25,24.25,142700.0,10.6109,10.6153,10.5978,10.5978,142700.0
2005-10-11 12:20:00,24.25,24.27,24.21,24.26,275200.0,10.5978,10.6066,10.5803,10.6022,275200.0
2005-10-11 12:25:00,24.27,24.27,24.25,24.27,231500.0,10.6066,10.6066,10.5978,10.6066,231500.0
2005-10-11 12:30:00,24.27,24.29,24.26,24.28,147300.0,10.6066,10.6153,10.6022,10.6109,147300.0
2005-10-11 12:35:00,24.29,24.32,24.27,24.31,285200.0,10.6153,10.6284,10.6066,10.624,285200.0
2005-10-11 12:40:00,24.3,24.31,24.29,24.3,293300.0,10.6197,10.624,10.6153,10.6197,293300.0
2005-10-11 12:45:00,24.3,24.31,24.28,24.28,267100.0,10.6197,10.624,10.6109,10.6109,267100.0
2005-10-11 12:50:00,24.28,24.28,24.2,24.21,109400.0,10.6109,10.6109,10.576,10.5803,109400.0
2005-10-11 12:55:00,24.2,24.24,24.19,24.23,182700.0,10.576,10.5934,10.5716,10.5891,182700.0
2005-10-11 13:00:00,24.23,24.25,24.22,24.24,146700.0,10.5891,10.5978,10.5847,10.5934,146700.0
2005-10-11 13:05:00,24.24,24.25,24.22,24.25,202800.0,10.5934,10.5978,10.5847,10.5978,202800.0
2005-10-11 13:10:00,24.25,24.29,24.23,24.26,212300.0,10.5978,10.6153,10.5891,10.6022,212300.0
2005-10-11 13:15:00,24.26,24.27,24.2,24.23,105300.0,10.6022,10.6066,10.576,10.5891,105300.0
2005-10-11 13:20:00,24.23,24.24,24.2,24.24,89900.0,10.5891,10.5934,10.576,10.5934,89900.0
2005-10-11 13:25:00,24.25,24.28,24.24,24.25,120000.0,10.5978,10.6109,10.5934,10.5978,120000.0
2005-10-11 13:30:00,24.25,24.27,24.24,24.25,149100.0,10.5978,10.6066,10.5934,10.5978,149100.0
2005-10-11 13:35:00,24.25,24.26,24.18,24.19,262800.0,10.5978,10.6022,10.5672,10.5716,262800.0
2005-10-11 13:40:00,24.2,24.24,24.19,24.19,155300.0,10.576,10.5934,10.5716,10.5716,155300.0
2005-10-11 13:45:00,24.2,24.2,24.16,24.16,264900.0,10.576,10.576,10.5585,10.5585,264900.0
2005-10-11 13:50:00,24.16,24.2,24.16,24.19,234600.0,10.5585,10.576,10.5585,10.5716,234600.0
2005-10-11 13:55:00,24.18,24.2,24.15,24.19,284800.0,10.5672,10.576,10.5541,10.5716,284800.0
2005-10-11 14:00:00,24.19,24.2,24.17,24.19,636700.0,10.5716,10.576,10.5629,10.5716,636700.0
2005-10-11 14:05:00,24.18,24.25,24.16,24.25,382300.0,10.5672,10.5978,10.5585,10.5978,382300.0
2005-10-11 14:10:00,24.25,24.32,24.22,24.3,375500.0,10.5978,10.6284,10.5847,10.6197,375500.0
2005-10-11 14:15:00,24.31,24.33,24.26,24.27,348600.0,10.624,10.6328,10.6022,10.6066,348600.0
2005-10-11 14:20:00,24.26,24.28,24.22,24.26,428200.0,10.6022,10.6109,10.5847,10.6022,428200.0
2005-10-11 14:25:00,24.26,24.28,24.24,24.25,335300.0,10.6022,10.6109,10.5934,10.5978,335300.0
2005-10-11 14:30:00,24.23,24.27,24.23,24.27,285300.0,10.5891,10.6066,10.5891,10.6066,285300.0
2005-10-11 14:35:00,24.27,24.3,24.25,24.26,217800.0,10.6066,10.6197,10.5978,10.6022,217800.0
2005-10-11 14:40:00,24.26,24.3,24.25,24.26,297500.0,10.6022,10.6197,10.5978,10.6022,297500.0
2005-10-11 14:45:00,24.26,24.28,24.24,24.25,177200.0,10.6022,10.6109,10.5934,10.5978,177200.0
2005-10-11 14:50:00,24.25,24.29,24.23,24.26,267100.0,10.5978,10.6153,10.5891,10.6022,267100.0
2005-10-11 14:55:00,24.26,24.26,24.23,24.24,336000.0,10.6022,10.6022,10.5891,10.5934,336000.0
2005-10-11 15:00:00,24.25,24.28,24.25,24.26,331900.0,10.5978,10.6109,10.5978,10.6022,331900.0
2005-10-11 15:05:00,24.26,24.31,24.25,24.29,476800.0,10.6022,10.624,10.5978,10.6153,476800.0
2005-10-11 15:10:00,24.29,24.35,24.28,24.32,481400.0,10.6153,10.6415,10.6109,10.6284,481400.0
2005-10-11 15:15:00,24.32,24.36,24.3,24.35,268200.0,10.6284,10.6459,10.6197,10.6415,268200.0
2005-10-11 15:20:00,24.35,24.37,24.33,24.36,781700.0,10.6415,10.6503,10.6328,10.6459,781700.0
2005-10-11 15:25:00,24.35,24.39,24.35,24.37,521700.0,10.6415,10.659,10.6415,10.6503,521700.0
2005-10-11 15:30:00,24.36,24.37,24.34,24.36,463400.0,10.6459,10.6503,10.6371,10.6459,463400.0
2005-10-11 15:35:00,24.35,24.36,24.32,24.35,524600.0,10.6415,10.6459,10.6284,10.6415,524600.0
2005-10-11 15:40:00,24.35,24.37,24.28,24.29,702100.0,10.6415,10.6503,10.6109,10.6153,702100.0
2005-10-11 15:45:00,24.29,24.33,24.28,24.29,380400.0,10.6153,10.6328,10.6109,10.6153,380400.0
2005-10-11 15:50:00,24.28,24.32,24.27,24.29,541100.0,10.6109,10.6284,10.6066,10.6153,541100.0
2005-10-11 15:55:00,24.28,24.34,24.27,24.32,534300.0,10.6109,10.6371,10.6066,10.6284,534300.0
2005-10-12 09:30:00,25.47,25.47,25.05,25.27,3383200.0,11.131,11.131,10.9474,11.0436,3383200.0
2005-10-12 09:35:00,25.27,25.37,25.07,25.12,2195300.0,11.0436,11.0873,10.9562,10.978,2195300.0
2005-10-12 09:40:00,25.1,27.12,24.91,25.09,1764200.0,10.9693,11.8521,10.8862,10.9649,1764200.0
2005-10-12 09:45:00,25.08,25.2,25.05,25.08,1233000.0,10.9605,11.013,10.9474,10.9605,1233000.0
2005-10-12 09:50:00,25.08,25.12,25.04,25.05,820100.0,10.9605,10.978,10.9431,10.9474,820100.0
2005-10-12 09:55:00,25.05,25.11,25.01,25.09,1695100.0,10.9474,10.9737,10.93,10.9649,1695100.0
2005-10-12 10:00:00,25.09,25.15,25.0,25.0,1471300.0,10.9649,10.9911,10.9256,10.9256,1471300.0
2005-10-12 10:05:00,25.0,25.08,25.0,25.02,825200.0,10.9256,10.9605,10.9256,10.9343,825200.0
2005-10-12 10:10:00,25.03,25.04,24.89,24.92,992200.0,10.9387,10.9431,10.8775,10.8906,992200.0
2005-10-12 10:15:00,24.93,25.0,24.91,24.97,634400.0,10.895,10.9256,10.8862,10.9125,634400.0
2005-10-12 10:20:00,24.97,24.99,24.85,24.89,301900.0,10.9125,10.9212,10.86,10.8775,301900.0
2005-10-12 10:25:00,24.9,24.95,24.85,24.87,653200.0,10.8819,10.9037,10.86,10.8688,653200.0
2005-10-12 10:30:00,24.87,24.88,24.79,24.83,876200.0,10.8688,10.8731,10.8338,10.8513,876200.0
2005-10-12 10:35:00,24.83,24.89,24.82,24.84,787500.0,10.8513,10.8775,10.8469,10.8557,787500.0
2005-10-12 10:40:00,24.82,24.84,24.7,24.78,871600.0,10.8469,10.8557,10.7945,10.8294,871600.0
2005-10-12 10:45:00,24.77,24.87,24.75,24.86,447000.0,10.8251,10.8688,10.8163,10.8644,447000.0
2005-10-12 10:50:00,24.86,24.88,24.77,24.83,382000.0,10.8644,10.8731,10.8251,10.8513,382000.0
2005-10-12 10:55:00,24.81,24.89,24.77,24.88,577900.0,10.8425,10.8775,10.8251,10.8731,577900.0
2005-10-12 11:00:00,24.88,24.93,24.86,24.93,303000.0,10.8731,10.895,10.8644,10.895,303000.0
2005-10-12 11:05:00,24.92,25.01,24.9,24.98,451700.0,10.8906,10.93,10.8819,10.9168,451700.0
2005-10-12 11:10:00,24.98,25.03,24.98,25.01,451000.0,10.9168,10.9387,10.9168,10.93,451000.0
2005-10-12 11:15:00,25.0,25.0,24.88,24.95,326800.0,10.9256,10.9256,10.8731,10.9037,326800.0
2005-10-12 11:20:00,24.96,24.99,24.92,24.93,184700.0,10.9081,10.9212,10.8906,10.895,184700.0
2005-10-12 11:25:00,24.93,24.93,24.86,24.88,312500.0,10.895,10.895,10.8644,10.8731,312500.0
2005-10-12 11:30:00,24.9,24.92,24.89,24.91,317100.0,10.8819,10.8906,10.8775,10.8862,317100.0
2005-10-12 11:35:00,24.91,24.95,24.9,24.93,270800.0,10.8862,10.9037,10.8819,10.895,270800.0
2005-10-12 11:40:00,24.93,24.93,24.87,24.88,229100.0,10.895,10.895,10.8688,10.8731,229100.0
2005-10-12 11:45:00,24.87,24.91,24.81,24.83,327700.0,10.8688,10.8862,10.8425,10.8513,327700.0
2005-10-12 11:50:00,24.83,24.9,24.82,24.85,341700.0,10.8513,10.8819,10.8469,10.86,341700.0
2005-10-12 11:55:00,24.85,24.86,24.78,24.79,448800.0,10.86,10.8644,10.8294,10.8338,448800.0
2005-10-12 12:00:00,24.78,24.8,24.74,24.79,238700.0,10.8294,10.8382,10.812,10.8338,238700.0
2005-10-12 12:05:00,24.79,24.88,24.79,24.84,329300.0,10.8338,10.8731,10.8338,10.8557,329300.0
2005-10-12 12:10:00,24.84,24.86,24.8,24.82,390800.0,10.8557,10.8644,10.8382,10.8469,390800.0
2005-10-12 12:15:00,24.82,24.92,24.82,24.89,266600.0,10.8469,10.8906,10.8469,10.8775,266600.0
2005-10-12 12:20:00,24.89,24.92,24.88,24.89,269100.0,10.8775,10.8906,10.8731,10.8775,269100.0
2005-10-12 12:25:00,24.9,24.9,24.86,24.88,134700.0,10.8819,10.8819,10.8644,10.8731,134700.0
2005-10-12 12:30:00,24.88,24.94,24.87,24.94,229600.0,10.8731,10.8994,10.8688,10.8994,229600.0
2005-10-12 12:35:00,24.93,24.99,24.93,24.96,275800.0,10.895,10.9212,10.895,10.9081,275800.0
2005-10-12 12:40:00,24.96,25.02,24.94,25.02,256800.0,10.9081,10.9343,10.8994,10.9343,256800.0
2005-10-12 12:45:00,25.02,25.04,24.86,24.87,405900.0,10.9343,10.9431,10.8644,10.8688,405900.0
2005-10-12 12:50:00,24.87,24.92,24.86,24.89,264400.0,10.8688,10.8906,10.8644,10.8775,264400.0
2005-10-12 12:55:00,24.89,24.93,24.88,24.9,112700.0,10.8775,10.895,10.8731,10.8819,112700.0
2005-10-12 13:00:00,24.89,24.95,24.89,24.95,118100.0,10.8775,10.9037,10.8775,10.9037,118100.0
2005-10-12 13:05:00,24.95,25.01,24.95,25.01,545900.0,10.9037,10.93,10.9037,10.93,545900.0
2005-10-12 13:10:00,25.0,25.01,24.95,24.98,219900.0,10.9256,10.93,10.9037,10.9168,219900.0
2005-10-12 13:15:00,24.98,25.02,24.95,25.01,215300.0,10.9168,10.9343,10.9037,10.93,215300.0
2005-10-12 13:20:00,25.0,25.04,24.98,24.99,384800.0,10.9256,10.9431,10.9168,10.9212,384800.0
2005-10-12 13:25:00,24.99,25.01,24.96,24.99,239500.0,10.9212,10.93,10.9081,10.9212,239500.0
2005-10-12 13:30:00,24.99,25.0,24.95,24.97,252100.0,10.9212,10.9256,10.9037,10.9125,252100.0
2005-10-12 13:35:00,24.96,25.02,24.95,24.99,204800.0,10.9081,10.9343,10.9037,10.9212,204800.0
2005-10-12 13:40:00,25.0,25.0,24.97,24.97,200700.0,10.9256,10.9256,10.9125,10.9125,200700.0
2005-10-12 13:45:00,24.97,25.0,24.96,24.98,333200.0,10.9125,10.9256,10.9081,10.9168,333200.0
2005-10-12 13:50:00,24.98,25.01,24.97,25.0,448800.0,10.9168,10.93,10.9125,10.9256,448800.0
2005-10-12 13:55:00,25.0,25.02,24.99,25.01,254000.0,10.9256,10.9343,10.9212,10.93,254000.0
2005-10-12 14:00:00,25.01,25.06,24.99,25.02,512700.0,10.93,10.9518,10.9212,10.9343,512700.0
2005-10-12 14:05:00,25.02,25.03,24.98,24.99,1324300.0,10.9343,10.9387,10.9168,10.9212,1324300.0
2005-10-12 14:10:00,24.98,24.99,24.91,24.95,239200.0,10.9168,10.9212,10.8862,10.9037,239200.0
2005-10-12 14:15:00,24.94,24.95,24.88,24.89,313800.0,10.8994,10.9037,10.8731,10.8775,313800.0
2005-10-12 14:20:00,24.87,24.92,24.82,24.9,381000.0,10.8688,10.8906,10.8469,10.8819,381000.0
2005-10-12 14:25:00,24.89,24.92,24.82,24.91,485000.0,10.8775,10.8906,10.8469,10.8862,485000.0
2005-10-12 14:30:00,24.92,24.92,24.85,24.86,250900.0,10.8906,10.8906,10.86,10.8644,250900.0
2005-10-12 14:35:00,24.87,24.9,24.82,24.82,249100.0,10.8688,10.8819,10.8469,10.8469,249100.0
2005-10-12 14:40:00,24.81,24.83,24.8,24.81,502800.0,10.8425,10.8513,10.8382,10.8425,502800.0
2005-10-12 14:45:00,24.81,24.83,24.78,24.82,326500.0,10.8425,10.8513,10.8294,10.8469,326500.0
2005-10-12 14:50:00,24.82,24.88,24.81,24.82,405200.0,10.8469,10.8731,10.8425,10.8469,405200.0
2005-10-12 14:55:00,24.82,24.83,24.75,24.78,489500.0,10.8469,10.8513,10.8163,10.8294,489500.0
2005-10-12 15:00:00,24.78,24.82,24.75,24.79,831900.0,10.8294,10.8469,10.8163,10.8338,831900.0
2005-10-12 15:05:00,24.79,24.8,24.76,24.76,452600.0,10.8338,10.8382,10.8207,10.8207,452600.0
2005-10-12 15:10:00,24.76,24.79,24.75,24.79,284400.0,10.8207,10.8338,10.8163,10.8338,284400.0
2005-10-12 15:15:00,24.78,24.79,24.75,24.79,391900.0,10.8294,10.8338,10.8163,10.8338,391900.0
2005-10-12 15:20:00,24.78,24.93,24.77,24.87,641900.0,10.8294,10.895,10.8251,10.8688,641900.0
2005-10-12 15:25:00,24.86,25.0,24.82,24.84,653900.0,10.8644,10.9256,10.8469,10.8557,653900.0
2005-10-12 15:30:00,24.84,24.85,24.73,24.77,714800.0,10.8557,10.86,10.8076,10.8251,714800.0
2005-10-12 15:35:00,24.78,24.8,24.73,24.74,541400.0,10.8294,10.8382,10.8076,10.812,541400.0
2005-10-12 15:40:00,24.74,24.85,24.73,24.8,638700.0,10.812,10.86,10.8076,10.8382,638700.0
2005-10-12 15:45:00,24.8,24.88,24.79,24.87,486100.0,10.8382,10.8731,10.8338,10.8688,486100.0
2005-10-12 15:50:00,24.86,24.91,24.85,24.86,1000300.0,10.8644,10.8862,10.86,10.8644,1000300.0
2005-10-12 15:55:00,24.86,24.87,24.8,24.85,959600.0,10.8644,10.8688,10.8382,10.86,959600.0
2005-10-13 09:30:00,24.81,24.86,24.8,24.82,808900.0,10.8425,10.8644,10.8382,10.8469,808900.0
2005-10-13 09:35:00,24.83,24.86,24.62,24.65,1027200.0,10.8513,10.8644,10.7595,10.7726,1027200.0
2005-10-13 09:40:00,24.64,24.72,24.63,24.66,280900.0,10.7683,10.8032,10.7639,10.777,280900.0
2005-10-13 09:45:00,24.65,24.74,24.63,24.71,311200.0,10.7726,10.812,10.7639,10.7988,311200.0
2005-10-13 09:50:00,24.72,24.73,24.67,24.69,787700.0,10.8032,10.8076,10.7814,10.7901,787700.0
2005-10-13 09:55:00,24.69,24.73,24.68,24.72,259800.0,10.7901,10.8076,10.7857,10.8032,259800.0
2005-10-13 10:00:00,24.72,24.75,24.7,24.72,333800.0,10.8032,10.8163,10.7945,10.8032,333800.0
2005-10-13 10:05:00,24.73,24.75,24.7,24.73,346000.0,10.8076,10.8163,10.7945,10.8076,346000.0
2005-10-13 10:10:00,24.73,24.73,24.71,24.72,116600.0,10.8076,10.8076,10.7988,10.8032,116600.0
2005-10-13 10:15:00,24.71,25.71,24.69,24.7,334400.0,10.7988,11.2359,10.7901,10.7945,334400.0
2005-10-13 10:20:00,24.71,24.71,24.69,24.7,220700.0,10.7988,10.7988,10.7901,10.7945,220700.0
2005-10-13 10:25:00,24.71,24.84,24.69,24.74,229900.0,10.7988,10.8557,10.7901,10.812,229900.0
2005-10-13 10:30:00,24.74,24.76,24.68,24.69,462600.0,10.812,10.8207,10.7857,10.7901,462600.0
2005-10-13 10:35:00,24.69,24.8,24.69,24.8,341000.0,10.7901,10.8382,10.7901,10.8382,341000.0
2005-10-13 10:40:00,24.8,24.84,24.78,24.8,312200.0,10.8382,10.8557,10.8294,10.8382,312200.0
2005-10-13 10:45:00,24.8,24.8,24.77,24.78,181500.0,10.8382,10.8382,10.8251,10.8294,181500.0
2005-10-13 10:50:00,24.79,24.79,24.77,24.78,118000.0,10.8338,10.8338,10.8251,10.8294,118000.0
2005-10-13 10:55:00,24.78,24.79,24.76,24.76,127800.0,10.8294,10.8338,10.8207,10.8207,127800.0
2005-10-13 11:00:00,24.76,24.8,24.76,24.78,201200.0,10.8207,10.8382,10.8207,10.8294,201200.0
2005-10-13 11:05:00,24.77,24.78,24.72,24.72,204400.0,10.8251,10.8294,10.8032,10.8032,204400.0
2005-10-13 11:10:00,24.72,24.74,24.69,24.7,169500.0,10.8032,10.812,10.7901,10.7945,169500.0
2005-10-13 11:15:00,24.7,24.71,24.68,24.68,240100.0,10.7945,10.7988,10.7857,10.7857,240100.0
2005-10-13 11:20:00,24.68,24.69,24.61,24.64,253100.0,10.7857,10.7901,10.7551,10.7683,253100.0
2005-10-13 11:25:00,24.64,24.8,24.62,24.68,182200.0,10.7683,10.8382,10.7595,10.7857,182200.0
2005-10-13 11:30:00,24.68,24.69,24.61,24.62,241100.0,10.7857,10.7901,10.7551,10.7595,241100.0
2005-10-13 11:35:00,24.63,24.69,24.61,24.68,318600.0,10.7639,10.7901,10.7551,10.7857,318600.0
2005-10-13 11:40:00,24.7,24.76,24.64,24.64,550200.0,10.7945,10.8207,10.7683,10.7683,550200.0
2005-10-13 11:45:00,24.64,24.71,24.58,24.58,1043200.0,10.7683,10.7988,10.742,10.742,1043200.0
2005-10-13 11:50:00,24.58,24.59,24.52,24.56,271700.0,10.742,10.7464,10.7158,10.7333,271700.0
2005-10-13 11:55:00,24.56,24.56,24.45,24.49,473900.0,10.7333,10.7333,10.6852,10.7027,473900.0
2005-10-13 12:00:00,24.49,24.51,24.44,24.48,437700.0,10.7027,10.7114,10.6808,10.6983,437700.0
2005-10-13 12:05:00,24.48,24.52,24.48,24.48,247600.0,10.6983,10.7158,10.6983,10.6983,247600.0
2005-10-13 12:10:00,24.49,24.56,24.49,24.53,380000.0,10.7027,10.7333,10.7027,10.7202,380000.0
2005-10-13 12:15:00,24.53,24.57,24.52,24.54,257200.0,10.7202,10.7377,10.7158,10.7246,257200.0
2005-10-13 12:20:00,24.54,24.55,24.47,24.51,203700.0,10.7246,10.7289,10.694,10.7114,203700.0
2005-10-13 12:25:00,24.5,24.55,24.47,24.51,256100.0,10.7071,10.7289,10.694,10.7114,256100.0
2005-10-13 12:30:00,24.51,24.55,24.5,24.53,146900.0,10.7114,10.7289,10.7071,10.7202,146900.0
2005-10-13 12:35:00,24.53,24.54,24.47,24.48,131900.0,10.7202,10.7246,10.694,10.6983,131900.0
2005-10-13 12:40:00,24.48,24.56,24.47,24.55,198700.0,10.6983,10.7333,10.694,10.7289,198700.0
2005-10-13 12:45:00,24.55,24.59,24.54,24.57,212900.0,10.7289,10.7464,10.7246,10.7377,212900.0
2005-10-13 12:50:00,24.57,24.59,24.51,24.52,157900.0,10.7377,10.7464,10.7114,10.7158,157900.0
2005-10-13 12:55:00,24.52,24.54,24.49,24.51,185700.0,10.7158,10.7246,10.7027,10.7114,185700.0
2005-10-13 13:00:00,24.51,24.51,24.45,24.45,163100.0,10.7114,10.7114,10.6852,10.6852,163100.0
2005-10-13 13:05:00,24.45,24.46,24.43,24.44,233800.0,10.6852,10.6896,10.6765,10.6808,233800.0
2005-10-13 13:10:00,24.44,24.48,24.42,24.48,139100.0,10.6808,10.6983,10.6721,10.6983,139100.0
2005-10-13 13:15:00,24.47,24.52,24.47,24.47,224900.0,10.694,10.7158,10.694,10.694,224900.0
2005-10-13 13:20:00,24.46,24.47,24.43,24.47,175500.0,10.6896,10.694,10.6765,10.694,175500.0
2005-10-13 13:25:00,24.47,24.52,24.46,24.5,131900.0,10.694,10.7158,10.6896,10.7071,131900.0
2005-10-13 13:30:00,24.49,24.52,24.49,24.5,131200.0,10.7027,10.7158,10.7027,10.7071,131200.0
2005-10-13 13:35:00,24.5,24.52,24.45,24.45,196500.0,10.7071,10.7158,10.6852,10.6852,196500.0
2005-10-13 13:40:00,24.46,24.48,24.43,24.46,148000.0,10.6896,10.6983,10.6765,10.6896,148000.0
2005-10-13 13:45:00,24.45,24.46,24.4,24.46,200000.0,10.6852,10.6896,10.6634,10.6896,200000.0
2005-10-13 13:50:00,24.45,24.52,24.45,24.52,151500.0,10.6852,10.7158,10.6852,10.7158,151500.0
2005-10-13 13:55:00,24.52,24.52,24.48,24.48,172700.0,10.7158,10.7158,10.6983,10.6983,172700.0
2005-10-13 14:00:00,24.5,24.57,24.49,24.57,284000.0,10.7071,10.7377,10.7027,10.7377,284000.0
2005-10-13 14:05:00,24.57,24.61,24.55,24.56,260000.0,10.7377,10.7551,10.7289,10.7333,260000.0
2005-10-13 14:10:00,24.56,24.56,24.51,24.54,254100.0,10.7333,10.7333,10.7114,10.7246,254100.0
2005-10-13 14:15:00,24.54,24.78,24.53,24.59,443800.0,10.7246,10.8294,10.7202,10.7464,443800.0
2005-10-13 14:20:00,24.59,24.68,24.57,24.6,428500.0,10.7464,10.7857,10.7377,10.7508,428500.0
2005-10-13 14:25:00,24.6,24.62,24.53,24.53,184900.0,10.7508,10.7595,10.7202,10.7202,184900.0
2005-10-13 14:30:00,24.54,24.64,24.54,24.62,202600.0,10.7246,10.7683,10.7246,10.7595,202600.0
2005-10-13 14:35:00,24.61,24.67,24.61,24.64,247700.0,10.7551,10.7814,10.7551,10.7683,247700.0
2005-10-13 14:40:00,24.64,24.66,24.54,24.56,206200.0,10.7683,10.777,10.7246,10.7333,206200.0
2005-10-13 14:45:00,24.55,24.65,24.54,24.57,223600.0,10.7289,10.7726,10.7246,10.7377,223600.0
2005-10-13 14:50:00,24.56,24.58,24.53,24.55,213300.0,10.7333,10.742,10.7202,10.7289,213300.0
2005-10-13 14:55:00,24.55,24.55,24.44,24.44,277400.0,10.7289,10.7289,10.6808,10.6808,277400.0
2005-10-13 15:00:00,24.44,24.52,24.44,24.48,280200.0,10.6808,10.7158,10.6808,10.6983,280200.0
2005-10-13 15:05:00,24.48,24.51,24.48,24.49,347400.0,10.6983,10.7114,10.6983,10.7027,347400.0
2005-10-13 15:10:00,24.5,24.5,24.47,24.48,223500.0,10.7071,10.7071,10.694,10.6983,223500.0
2005-10-13 15:15:00,24.48,24.49,24.44,24.45,297000.0,10.6983,10.7027,10.6808,10.6852,297000.0
2005-10-13 15:20:00,24.46,24.48,24.45,24.47,210000.0,10.6896,10.6983,10.6852,10.694,210000.0
2005-10-13 15:25:00,24.47,24.52,24.47,24.51,366500.0,10.694,10.7158,10.694,10.7114,366500.0
2005-10-13 15:30:00,24.5,24.52,24.47,24.5,238700.0,10.7071,10.7158,10.694,10.7071,238700.0
2005-10-13 15:35:00,24.5,24.52,24.47,24.48,239600.0,10.7071,10.7158,10.694,10.6983,239600.0
2005-10-13 15:40:00,24.49,24.52,24.47,24.47,340800.0,10.7027,10.7158,10.694,10.694,340800.0
2005-10-13 15:45:00,24.47,24.54,24.47,24.51,370400.0,10.694,10.7246,10.694,10.7114,370400.0
2005-10-13 15:50:00,24.5,24.53,24.49,24.49,393300.0,10.7071,10.7202,10.7027,10.7027,393300.0
2005-10-13 15:55:00,24.5,24.52,24.46,24.49,536600.0,10.7071,10.7158,10.6896,10.7027,536600.0
2005-10-14 09:30:00,24.44,24.49,24.41,24.45,710300.0,10.6808,10.7027,10.6677,10.6852,710300.0
2005-10-14 09:35:00,24.45,24.46,24.39,24.4,325400.0,10.6852,10.6896,10.659,10.6634,325400.0
2005-10-14 09:40:00,24.39,24.4,24.3,24.3,468300.0,10.659,10.6634,10.6197,10.6197,468300.0
2005-10-14 09:45:00,24.3,24.3,24.18,24.24,449100.0,10.6197,10.6197,10.5672,10.5934,449100.0
2005-10-14 09:50:00,24.23,24.23,24.15,24.16,364900.0,10.5891,10.5891,10.5541,10.5585,364900.0
2005-10-14 09:55:00,24.17,24.25,24.15,24.25,441700.0,10.5629,10.5978,10.5541,10.5978,441700.0
2005-10-14 10:00:00,24.25,24.44,24.23,24.4,558000.0,10.5978,10.6808,10.5891,10.6634,558000.0
2005-10-14 10:05:00,24.38,24.42,24.36,24.39,375600.0,10.6546,10.6721,10.6459,10.659,375600.0
2005-10-14 10:10:00,24.4,24.44,24.39,24.4,366400.0,10.6634,10.6808,10.659,10.6634,366400.0
2005-10-14 10:15:00,24.4,24.42,24.36,24.38,294400.0,10.6634,10.6721,10.6459,10.6546,294400.0
2005-10-14 10:20:00,24.37,24.42,24.37,24.4,338300.0,10.6503,10.6721,10.6503,10.6634,338300.0
2005-10-14 10:25:00,24.42,24.42,24.39,24.4,234500.0,10.6721,10.6721,10.659,10.6634,234500.0
2005-10-14 10:30:00,24.39,24.47,24.38,24.43,225400.0,10.659,10.694,10.6546,10.6765,225400.0
2005-10-14 10:35:00,24.44,24.49,24.42,24.46,256900.0,10.6808,10.7027,10.6721,10.6896,256900.0
2005-10-14 10:40:00,24.45,24.5,24.42,24.47,292600.0,10.6852,10.7071,10.6721,10.694,292600.0
2005-10-14 10:45:00,24.48,24.5,24.46,24.48,187300.0,10.6983,10.7071,10.6896,10.6983,187300.0
2005-10-14 10:50:00,24.47,24.48,24.44,24.46,135200.0,10.694,10.6983,10.6808,10.6896,135200.0
2005-10-14 10:55:00,24.45,24.48,24.4,24.45,215100.0,10.6852,10.6983,10.6634,10.6852,215100.0
2005-10-14 11:00:00,24.45,24.46,24.42,24.44,130900.0,10.6852,10.6896,10.6721,10.6808,130900.0
2005-10-14 11:05:00,24.44,24.47,24.43,24.45,141400.0,10.6808,10.694,10.6765,10.6852,141400.0
2005-10-14 11:10:00,24.47,24.47,24.44,24.45,283500.0,10.694,10.694,10.6808,10.6852,283500.0
2005-10-14 11:15:00,24.44,24.57,24.44,24.55,550000.0,10.6808,10.7377,10.6808,10.7289,550000.0
2005-10-14 11:20:00,24.55,24.56,24.51,24.53,332400.0,10.7289,10.7333,10.7114,10.7202,332400.0
2005-10-14 11:25:00,24.52,24.6,24.51,24.59,320300.0,10.7158,10.7508,10.7114,10.7464,320300.0
2005-10-14 11:30:00,24.59,24.62,24.57,24.59,243700.0,10.7464,10.7595,10.7377,10.7464,243700.0
2005-10-14 11:35:00,24.58,24.68,24.58,24.66,211300.0,10.742,10.7857,10.742,10.777,211300.0
2005-10-14 11:40:00,24.67,24.68,24.61,24.63,182500.0,10.7814,10.7857,10.7551,10.7639,182500.0
2005-10-14 11:45:00,24.63,24.63,24.59,24.62,288300.0,10.7639,10.7639,10.7464,10.7595,288300.0
2005-10-14 11:50:00,24.63,24.63,24.56,24.57,145300.0,10.7639,10.7639,10.7333,10.7377,145300.0
2005-10-14 11:55:00,24.57,24.62,24.56,24.61,129100.0,10.7377,10.7595,10.7333,10.7551,129100.0
2005-10-14 12:00:00,24.61,24.65,24.6,24.63,165900.0,10.7551,10.7726,10.7508,10.7639,165900.0
2005-10-14 12:05:00,24.62,24.64,24.59,24.63,217700.0,10.7595,10.7683,10.7464,10.7639,217700.0
2005-10-14 12:10:00,24.62,24.64,24.6,24.62,224400.0,10.7595,10.7683,10.7508,10.7595,224400.0
2005-10-14 12:15:00,24.61,24.63,24.61,24.63,167600.0,10.7551,10.7639,10.7551,10.7639,167600.0
2005-10-14 12:20:00,24.63,24.63,24.55,24.55,255400.0,10.7639,10.7639,10.7289,10.7289,255400.0
2005-10-14 12:25:00,24.56,24.57,24.51,24.52,166800.0,10.7333,10.7377,10.7114,10.7158,166800.0
2005-10-14 12:30:00,24.51,24.55,24.51,24.55,134700.0,10.7114,10.7289,10.7114,10.7289,134700.0
2005-10-14 12:35:00,24.54,24.6,24.54,24.58,180300.0,10.7246,10.7508,10.7246,10.742,180300.0
2005-10-14 12:40:00,24.58,24.62,24.57,24.59,176700.0,10.742,10.7595,10.7377,10.7464,176700.0
2005-10-14 12:45:00,24.58,24.62,24.56,24.6,182700.0,10.742,10.7595,10.7333,10.7508,182700.0
2005-10-14 12:50:00,24.6,24.61,24.56,24.57,141000.0,10.7508,10.7551,10.7333,10.7377,141000.0
2005-10-14 12:55:00,24.58,24.59,24.55,24.58,306500.0,10.742,10.7464,10.7289,10.742,306500.0
2005-10-14 13:00:00,24.58,24.6,24.57,24.58,84800.0,10.742,10.7508,10.7377,10.742,84800.0
2005-10-14 13:05:00,24.58,24.59,24.55,24.58,161600.0,10.742,10.7464,10.7289,10.742,161600.0
2005-10-14 13:10:00,24.58,24.59,24.56,24.57,106200.0,10.742,10.7464,10.7333,10.7377,106200.0
2005-10-14 13:15:00,24.57,24.57,24.5,24.53,274800.0,10.7377,10.7377,10.7071,10.7202,274800.0
2005-10-14 13:20:00,24.52,24.58,24.52,24.56,307700.0,10.7158,10.742,10.7158,10.7333,307700.0
2005-10-14 13:25:00,24.56,24.6,24.55,24.6,164000.0,10.7333,10.7508,10.7289,10.7508,164000.0
2005-10-14 13:30:00,24.6,24.63,24.56,24.56,184200.0,10.7508,10.7639,10.7333,10.7333,184200.0
2005-10-14 13:35:00,24.57,24.57,24.54,24.57,169500.0,10.7377,10.7377,10.7246,10.7377,169500.0
2005-10-14 13:40:00,24.57,24.61,24.56,24.57,147600.0,10.7377,10.7551,10.7333,10.7377,147600.0
2005-10-14 13:45:00,24.58,24.6,24.54,24.56,279800.0,10.742,10.7508,10.7246,10.7333,279800.0
2005-10-14 13:50:00,24.56,24.6,24.53,24.53,117900.0,10.7333,10.7508,10.7202,10.7202,117900.0
2005-10-14 13:55:00,24.53,24.56,24.52,24.53,170300.0,10.7202,10.7333,10.7158,10.7202,170300.0
2005-10-14 14:00:00,24.53,24.55,24.48,24.5,125100.0,10.7202,10.7289,10.6983,10.7071,125100.0
2005-10-14 14:05:00,24.49,24.53,24.45,24.5,347000.0,10.7027,10.7202,10.6852,10.7071,347000.0
2005-10-14 14:10:00,24.49,24.5,24.46,24.48,116000.0,10.7027,10.7071,10.6896,10.6983,116000.0
2005-10-14 14:15:00,24.47,24.48,24.43,24.44,176200.0,10.694,10.6983,10.6765,10.6808,176200.0
2005-10-14 14:20:00,24.45,24.49,24.41,24.47,197800.0,10.6852,10.7027,10.6677,10.694,197800.0
2005-10-14 14:25:00,24.46,24.47,24.44,24.45,163300.0,10.6896,10.694,10.6808,10.6852,163300.0
2005-10-14 14:30:00,24.45,24.48,24.42,24.44,179100.0,10.6852,10.6983,10.6721,10.6808,179100.0
2005-10-14 14:35:00,24.43,24.46,24.43,24.45,107400.0,10.6765,10.6896,10.6765,10.6852,107400.0
2005-10-14 14:40:00,24.45,24.45,24.38,24.4,342800.0,10.6852,10.6852,10.6546,10.6634,342800.0
2005-10-14 14:45:00,24.4,24.42,24.38,24.39,149800.0,10.6634,10.6721,10.6546,10.659,149800.0
2005-10-14 14:50:00,24.39,24.45,24.38,24.41,318200.0,10.659,10.6852,10.6546,10.6677,318200.0
2005-10-14 14:55:00,24.41,24.43,24.39,24.41,271200.0,10.6677,10.6765,10.659,10.6677,271200.0
2005-10-14 15:00:00,24.4,24.41,24.37,24.37,267600.0,10.6634,10.6677,10.6503,10.6503,267600.0
2005-10-14 15:05:00,24.38,24.39,24.36,24.38,177700.0,10.6546,10.659,10.6459,10.6546,177700.0
2005-10-14 15:10:00,24.37,24.38,24.35,24.37,233400.0,10.6503,10.6546,10.6415,10.6503,233400.0
2005-10-14 15:15:00,24.37,24.38,24.35,24.37,156000.0,10.6503,10.6546,10.6415,10.6503,156000.0
2005-10-14 15:20:00,24.37,24.39,24.35,24.36,245200.0,10.6503,10.659,10.6415,10.6459,245200.0
2005-10-14 15:25:00,24.35,24.39,24.34,24.36,392900.0,10.6415,10.659,10.6371,10.6459,392900.0
2005-10-14 15:30:00,24.36,24.4,24.36,24.38,191700.0,10.6459,10.6634,10.6459,10.6546,191700.0
2005-10-14 15:35:00,24.38,24.43,24.37,24.4,408400.0,10.6546,10.6765,10.6503,10.6634,408400.0
2005-10-14 15:40:00,24.4,24.41,24.37,24.38,305600.0,10.6634,10.6677,10.6503,10.6546,305600.0
2005-10-14 15:45:00,24.37,24.38,24.33,24.33,497800.0,10.6503,10.6546,10.6328,10.6328,497800.0
2005-10-14 15:50:00,24.34,24.36,24.31,24.32,635700.0,10.6371,10.6459,10.624,10.6284,635700.0
2005-10-14 15:55:00,24.32,24.34,24.28,24.34,593700.0,10.6284,10.6371,10.6109,10.6371,593700.0
2005-10-17 09:30:00,24.36,24.4,24.3,24.3,640600.0,10.6459,10.6634,10.6197,10.6197,640600.0
2005-10-17 09:35:00,24.3,24.36,24.16,24.16,350600.0,10.6197,10.6459,10.5585,10.5585,350600.0
2005-10-17 09:40:00,24.17,24.22,24.16,24.2,340000.0,10.5629,10.5847,10.5585,10.576,340000.0
2005-10-17 09:45:00,24.21,24.25,24.18,24.24,439500.0,10.5803,10.5978,10.5672,10.5934,439500.0
2005-10-17 09:50:00,24.25,24.33,24.24,24.27,426600.0,10.5978,10.6328,10.5934,10.6066,426600.0
2005-10-17 09:55:00,24.28,24.32,24.27,24.32,123900.0,10.6109,10.6284,10.6066,10.6284,123900.0
2005-10-17 10:00:00,24.32,24.34,24.26,24.27,306000.0,10.6284,10.6371,10.6022,10.6066,306000.0
2005-10-17 10:05:00,24.27,24.33,24.26,24.32,419700.0,10.6066,10.6328,10.6022,10.6284,419700.0
2005-10-17 10:10:00,24.32,24.33,24.29,24.3,328100.0,10.6284,10.6328,10.6153,10.6197,328100.0
2005-10-17 10:15:00,24.3,24.3,24.23,24.25,276200.0,10.6197,10.6197,10.5891,10.5978,276200.0
2005-10-17 10:20:00,24.25,24.29,24.22,24.25,221600.0,10.5978,10.6153,10.5847,10.5978,221600.0
2005-10-17 10:25:00,24.26,24.27,24.23,24.26,127000.0,10.6022,10.6066,10.5891,10.6022,127000.0
2005-10-17 10:30:00,24.26,24.28,24.25,24.26,103000.0,10.6022,10.6109,10.5978,10.6022,103000.0
2005-10-17 10:35:00,24.26,24.3,24.25,24.27,290700.0,10.6022,10.6197,10.5978,10.6066,290700.0
2005-10-17 10:40:00,24.27,24.28,24.24,24.27,407400.0,10.6066,10.6109,10.5934,10.6066,407400.0
2005-10-17 10:45:00,24.28,24.28,24.25,24.26,109600.0,10.6109,10.6109,10.5978,10.6022,109600.0
2005-10-17 10:50:00,24.26,24.26,24.21,24.22,286000.0,10.6022,10.6022,10.5803,10.5847,286000.0
2005-10-17 10:55:00,24.21,24.23,24.21,24.21,327300.0,10.5803,10.5891,10.5803,10.5803,327300.0
2005-10-17 11:00:00,24.21,24.22,24.19,24.2,297700.0,10.5803,10.5847,10.5716,10.576,297700.0
2005-10-17 11:05:00,24.2,24.2,24.18,24.19,287200.0,10.576,10.576,10.5672,10.5716,287200.0
2005-10-17 11:10:00,24.18,24.21,24.18,24.2,243700.0,10.5672,10.5803,10.5672,10.576,243700.0
2005-10-17 11:15:00,24.2,24.21,24.19,24.21,122600.0,10.576,10.5803,10.5716,10.5803,122600.0
2005-10-17 11:20:00,24.22,24.22,24.15,24.17,1424300.0,10.5847,10.5847,10.5541,10.5629,1424300.0
2005-10-17 11:25:00,24.16,24.19,24.16,24.19,223400.0,10.5585,10.5716,10.5585,10.5716,223400.0
2005-10-17 11:30:00,24.18,24.21,24.18,24.2,217700.0,10.5672,10.5803,10.5672,10.576,217700.0
2005-10-17 11:35:00,24.2,24.21,24.16,24.18,245700.0,10.576,10.5803,10.5585,10.5672,245700.0
2005-10-17 11:40:00,24.17,24.19,24.16,24.19,231600.0,10.5629,10.5716,10.5585,10.5716,231600.0
2005-10-17 11:45:00,24.18,24.2,24.18,24.19,108800.0,10.5672,10.576,10.5672,10.5716,108800.0
2005-10-17 11:50:00,24.19,24.2,24.16,24.17,311400.0,10.5716,10.576,10.5585,10.5629,311400.0
2005-10-17 11:55:00,24.17,24.18,24.15,24.15,245300.0,10.5629,10.5672,10.5541,10.5541,245300.0
2005-10-17 12:00:00,24.14,24.16,24.13,24.14,255800.0,10.5497,10.5585,10.5454,10.5497,255800.0
2005-10-17 12:05:00,24.13,24.15,24.13,24.14,219900.0,10.5454,10.5541,10.5454,10.5497,219900.0
2005-10-17 12:10:00,24.15,24.16,24.13,24.13,267700.0,10.5541,10.5585,10.5454,10.5454,267700.0
2005-10-17 12:15:00,24.14,24.15,24.11,24.13,217200.0,10.5497,10.5541,10.5366,10.5454,217200.0
2005-10-17 12:20:00,24.13,24.14,24.11,24.12,202500.0,10.5454,10.5497,10.5366,10.541,202500.0
2005-10-17 12:25:00,24.13,24.14,24.12,24.12,96200.0,10.5454,10.5497,10.541,10.541,96200.0
2005-10-17 12:30:00,24.13,24.13,24.11,24.12,156900.0,10.5454,10.5454,10.5366,10.541,156900.0
2005-10-17 12:35:00,24.11,24.12,24.1,24.1,375400.0,10.5366,10.541,10.5323,10.5323,375400.0
2005-10-17 12:40:00,24.1,24.11,24.05,24.06,544200.0,10.5323,10.5366,10.5104,10.5148,544200.0
2005-10-17 12:45:00,24.06,24.1,24.05,24.09,214000.0,10.5148,10.5323,10.5104,10.5279,214000.0
2005-10-17 12:50:00,24.1,24.1,24.05,24.07,234300.0,10.5323,10.5323,10.5104,10.5191,234300.0
2005-10-17 12:55:00,24.08,24.11,24.06,24.11,188300.0,10.5235,10.5366,10.5148,10.5366,188300.0
2005-10-17 13:00:00,24.1,24.11,24.07,24.09,277300.0,10.5323,10.5366,10.5191,10.5279,277300.0
2005-10-17 13:05:00,24.09,24.1,24.08,24.09,171200.0,10.5279,10.5323,10.5235,10.5279,171200.0
2005-10-17 13:10:00,24.08,24.09,24.06,24.07,199600.0,10.5235,10.5279,10.5148,10.5191,199600.0
2005-10-17 13:15:00,24.08,24.1,24.07,24.09,211700.0,10.5235,10.5323,10.5191,10.5279,211700.0
2005-10-17 13:20:00,24.08,24.11,24.08,24.1,169200.0,10.5235,10.5366,10.5235,10.5323,169200.0
2005-10-17 13:25:00,24.1,24.11,24.09,24.1,148600.0,10.5323,10.5366,10.5279,10.5323,148600.0
2005-10-17 13:30:00,24.1,24.11,24.06,24.07,200900.0,10.5323,10.5366,10.5148,10.5191,200900.0
2005-10-17 13:35:00,24.07,24.08,24.06,24.08,139000.0,10.5191,10.5235,10.5148,10.5235,139000.0
2005-10-17 13:40:00,24.07,24.08,24.07,24.08,52200.0,10.5191,10.5235,10.5191,10.5235,52200.0
2005-10-17 13:45:00,24.07,24.1,24.07,24.08,159400.0,10.5191,10.5323,10.5191,10.5235,159400.0
2005-10-17 13:50:00,24.08,24.09,24.05,24.08,325300.0,10.5235,10.5279,10.5104,10.5235,325300.0
2005-10-17 13:55:00,24.08,24.09,24.07,24.08,64300.0,10.5235,10.5279,10.5191,10.5235,64300.0
2005-10-17 14:00:00,24.09,24.09,24.05,24.07,156900.0,10.5279,10.5279,10.5104,10.5191,156900.0
2005-10-17 14:05:00,24.08,24.08,24.05,24.05,587600.0,10.5235,10.5235,10.5104,10.5104,587600.0
2005-10-17 14:10:00,24.05,24.07,24.04,24.06,413000.0,10.5104,10.5191,10.506,10.5148,413000.0
2005-10-17 14:15:00,24.07,24.07,24.05,24.06,261900.0,10.5191,10.5191,10.5104,10.5148,261900.0
2005-10-17 14:20:00,24.05,24.06,24.02,24.03,335900.0,10.5104,10.5148,10.4973,10.5017,335900.0
2005-10-17 14:25:00,24.03,24.03,24.0,24.02,316800.0,10.5017,10.5017,10.4886,10.4973,316800.0
2005-10-17 14:30:00,24.02,24.02,23.98,24.01,1293000.0,10.4973,10.4973,10.4798,10.4929,1293000.0
2005-10-17 14:35:00,24.0,24.02,23.99,24.01,422000.0,10.4886,10.4973,10.4842,10.4929,422000.0
2005-10-17 14:40:00,24.02,24.04,24.01,24.02,212600.0,10.4973,10.506,10.4929,10.4973,212600.0
2005-10-17 14:45:00,24.03,24.1,24.03,24.09,440500.0,10.5017,10.5323,10.5017,10.5279,440500.0
2005-10-17 14:50:00,24.09,24.11,24.07,24.09,376800.0,10.5279,10.5366,10.5191,10.5279,376800.0
2005-10-17 14:55:00,24.1,24.13,24.08,24.13,384500.0,10.5323,10.5454,10.5235,10.5454,384500.0
2005-10-17 15:00:00,24.13,24.13,24.09,24.09,376300.0,10.5454,10.5454,10.5279,10.5279,376300.0
2005-10-17 15:05:00,24.09,24.1,24.06,24.09,578700.0,10.5279,10.5323,10.5148,10.5279,578700.0
2005-10-17 15:10:00,24.09,24.1,24.07,24.09,165800.0,10.5279,10.5323,10.5191,10.5279,165800.0
2005-10-17 15:15:00,24.09,24.1,24.06,24.07,259600.0,10.5279,10.5323,10.5148,10.5191,259600.0
2005-10-17 15:20:00,24.07,24.08,24.03,24.04,437300.0,10.5191,10.5235,10.5017,10.506,437300.0
2005-10-17 15:25:00,24.05,24.1,24.03,24.07,623600.0,10.5104,10.5323,10.5017,10.5191,623600.0
2005-10-17 15:30:00,24.07,24.1,24.06,24.08,545300.0,10.5191,10.5323,10.5148,10.5235,545300.0
2005-10-17 15:35:00,24.07,24.11,24.06,24.09,603000.0,10.5191,10.5366,10.5148,10.5279,603000.0
2005-10-17 15:40:00,24.08,24.14,24.08,24.12,616000.0,10.5235,10.5497,10.5235,10.541,616000.0
2005-10-17 15:45:00,24.12,24.12,24.09,24.1,567900.0,10.541,10.541,10.5279,10.5323,567900.0
2005-10-17 15:50:00,24.1,24.11,24.08,24.09,661500.0,10.5323,10.5366,10.5235,10.5279,661500.0
2005-10-17 15:55:00,24.09,24.12,24.07,24.11,709500.0,10.5279,10.541,10.5191,10.5366,709500.0
2005-10-18 09:30:00,24.14,24.15,24.06,24.12,617600.0,10.5497,10.5541,10.5148,10.541,617600.0
2005-10-18 09:35:00,24.12,24.15,24.12,24.13,179800.0,10.541,10.5541,10.541,10.5454,179800.0
2005-10-18 09:40:00,24.12,24.2,24.11,24.12,262200.0,10.541,10.576,10.5366,10.541,262200.0
2005-10-18 09:45:00,24.12,24.14,24.09,24.11,182700.0,10.541,10.5497,10.5279,10.5366,182700.0
2005-10-18 09:50:00,24.11,24.13,24.1,24.11,90300.0,10.5366,10.5454,10.5323,10.5366,90300.0
2005-10-18 09:55:00,24.11,24.13,24.08,24.1,182100.0,10.5366,10.5454,10.5235,10.5323,182100.0
2005-10-18 10:00:00,24.1,24.14,24.09,24.14,220200.0,10.5323,10.5497,10.5279,10.5497,220200.0
2005-10-18 10:05:00,24.13,24.15,24.09,24.11,119900.0,10.5454,10.5541,10.5279,10.5366,119900.0
2005-10-18 10:10:00,24.1,24.15,24.1,24.13,148500.0,10.5323,10.5541,10.5323,10.5454,148500.0
2005-10-18 10:15:00,24.12,24.14,24.11,24.14,222700.0,10.541,10.5497,10.5366,10.5497,222700.0
2005-10-18 10:20:00,24.13,24.15,24.12,24.13,229300.0,10.5454,10.5541,10.541,10.5454,229300.0
2005-10-18 10:25:00,24.14,24.15,24.12,24.12,229700.0,10.5497,10.5541,10.541,10.541,229700.0
2005-10-18 10:30:00,24.12,24.13,24.1,24.12,190500.0,10.541,10.5454,10.5323,10.541,190500.0
2005-10-18 10:35:00,24.12,24.12,24.09,24.12,297200.0,10.541,10.541,10.5279,10.541,297200.0
2005-10-18 10:40:00,24.11,24.12,24.09,24.1,341500.0,10.5366,10.541,10.5279,10.5323,341500.0
2005-10-18 10:45:00,24.1,24.12,24.09,24.09,232900.0,10.5323,10.541,10.5279,10.5279,232900.0
2005-10-18 10:50:00,24.09,24.12,24.09,24.11,86300.0,10.5279,10.541,10.5279,10.5366,86300.0
2005-10-18 10:55:00,24.11,24.13,24.1,24.13,384000.0,10.5366,10.5454,10.5323,10.5454,384000.0
2005-10-18 11:00:00,24.13,24.14,24.11,24.14,252300.0,10.5454,10.5497,10.5366,10.5497,252300.0
2005-10-18 11:05:00,24.14,24.16,24.13,24.14,572600.0,10.5497,10.5585,10.5454,10.5497,572600.0
2005-10-18 11:10:00,24.14,24.14,24.11,24.12,188100.0,10.5497,10.5497,10.5366,10.541,188100.0
2005-10-18 11:15:00,24.13,24.16,24.12,24.14,233000.0,10.5454,10.5585,10.541,10.5497,233000.0
2005-10-18 11:20:00,24.13,24.17,24.13,24.16,119700.0,10.5454,10.5629,10.5454,10.5585,119700.0
2005-10-18 11:25:00,24.16,24.17,24.14,24.14,306600.0,10.5585,10.5629,10.5497,10.5497,306600.0
2005-10-18 11:30:00,24.14,24.17,24.14,24.17,141900.0,10.5497,10.5629,10.5497,10.5629,141900.0
2005-10-18 11:35:00,24.17,24.17,24.13,24.17,171300.0,10.5629,10.5629,10.5454,10.5629,171300.0
2005-10-18 11:40:00,24.16,24.17,24.14,24.15,105100.0,10.5585,10.5629,10.5497,10.5541,105100.0
2005-10-18 11:45:00,24.15,24.17,24.14,24.14,93200.0,10.5541,10.5629,10.5497,10.5497,93200.0
2005-10-18 11:50:00,24.15,24.16,24.13,24.14,141500.0,10.5541,10.5585,10.5454,10.5497,141500.0
2005-10-18 11:55:00,24.15,24.15,24.13,24.13,123400.0,10.5541,10.5541,10.5454,10.5454,123400.0
2005-10-18 12:00:00,24.13,24.19,24.12,24.15,189700.0,10.5454,10.5716,10.541,10.5541,189700.0
2005-10-18 12:05:00,24.17,24.19,24.15,24.18,205700.0,10.5629,10.5716,10.5541,10.5672,205700.0
2005-10-18 12:10:00,24.18,24.19,24.14,24.18,199700.0,10.5672,10.5716,10.5497,10.5672,199700.0
2005-10-18 12:15:00,24.18,24.19,24.16,24.17,157300.0,10.5672,10.5716,10.5585,10.5629,157300.0
2005-10-18 12:20:00,24.16,24.19,24.15,24.18,111200.0,10.5585,10.5716,10.5541,10.5672,111200.0
2005-10-18 12:25:00,24.18,24.2,24.17,24.18,150400.0,10.5672,10.576,10.5629,10.5672,150400.0
2005-10-18 12:30:00,24.18,24.2,24.18,24.18,195500.0,10.5672,10.576,10.5672,10.5672,195500.0
2005-10-18 12:35:00,24.19,24.2,24.18,24.18,76800.0,10.5716,10.576,10.5672,10.5672,76800.0
2005-10-18 12:40:00,24.18,24.21,24.18,24.21,97400.0,10.5672,10.5803,10.5672,10.5803,97400.0
2005-10-18 12:45:00,24.22,24.22,24.18,24.19,120800.0,10.5847,10.5847,10.5672,10.5716,120800.0
2005-10-18 12:50:00,24.19,24.22,24.19,24.21,70300.0,10.5716,10.5847,10.5716,10.5803,70300.0
2005-10-18 12:55:00,24.21,24.22,24.18,24.19,115700.0,10.5803,10.5847,10.5672,10.5716,115700.0
2005-10-18 13:00:00,24.18,24.22,24.18,24.2,75100.0,10.5672,10.5847,10.5672,10.576,75100.0
2005-10-18 13:05:00,24.2,24.24,24.17,24.23,153700.0,10.576,10.5934,10.5629,10.5891,153700.0
2005-10-18 13:10:00,24.23,24.27,24.23,24.26,195700.0,10.5891,10.6066,10.5891,10.6022,195700.0
2005-10-18 13:15:00,24.26,24.27,24.22,24.25,200700.0,10.6022,10.6066,10.5847,10.5978,200700.0
2005-10-18 13:20:00,24.25,24.26,24.21,24.24,90900.0,10.5978,10.6022,10.5803,10.5934,90900.0
2005-10-18 13:25:00,24.24,24.27,24.23,24.27,78100.0,10.5934,10.6066,10.5891,10.6066,78100.0
2005-10-18 13:30:00,24.26,24.27,24.19,24.23,317000.0,10.6022,10.6066,10.5716,10.5891,317000.0
2005-10-18 13:35:00,24.25,24.25,24.2,24.24,134800.0,10.5978,10.5978,10.576,10.5934,134800.0
2005-10-18 13:40:00,24.23,24.29,24.23,24.26,87700.0,10.5891,10.6153,10.5891,10.6022,87700.0
2005-10-18 13:45:00,24.26,24.29,24.25,24.26,227200.0,10.6022,10.6153,10.5978,10.6022,227200.0
2005-10-18 13:50:00,24.26,24.27,24.23,24.25,104800.0,10.6022,10.6066,10.5891,10.5978,104800.0
2005-10-18 13:55:00,24.26,24.26,24.2,24.22,241200.0,10.6022,10.6022,10.576,10.5847,241200.0
2005-10-18 14:00:00,24.22,24.26,24.18,24.21,194900.0,10.5847,10.6022,10.5672,10.5803,194900.0
2005-10-18 14:05:00,24.21,24.23,24.19,24.21,203900.0,10.5803,10.5891,10.5716,10.5803,203900.0
2005-10-18 14:10:00,24.21,24.23,24.18,24.19,346700.0,10.5803,10.5891,10.5672,10.5716,346700.0
2005-10-18 14:15:00,24.19,24.21,24.17,24.2,258600.0,10.5716,10.5803,10.5629,10.576,258600.0
2005-10-18 14:20:00,24.2,24.21,24.19,24.2,260300.0,10.576,10.5803,10.5716,10.576,260300.0
2005-10-18 14:25:00,24.2,24.22,24.17,24.21,126500.0,10.576,10.5847,10.5629,10.5803,126500.0
2005-10-18 14:30:00,24.22,24.24,24.18,24.2,147300.0,10.5847,10.5934,10.5672,10.576,147300.0
2005-10-18 14:35:00,24.2,24.21,24.18,24.19,240500.0,10.576,10.5803,10.5672,10.5716,240500.0
2005-10-18 14:40:00,24.18,24.22,24.16,24.18,230300.0,10.5672,10.5847,10.5585,10.5672,230300.0
2005-10-18 14:45:00,24.18,24.21,24.18,24.21,115100.0,10.5672,10.5803,10.5672,10.5803,115100.0
2005-10-18 14:50:00,24.2,24.21,24.17,24.17,185400.0,10.576,10.5803,10.5629,10.5629,185400.0
2005-10-18 14:55:00,24.17,24.17,24.1,24.15,432000.0,10.5629,10.5629,10.5323,10.5541,432000.0
2005-10-18 15:00:00,24.15,24.15,24.12,24.15,145900.0,10.5541,10.5541,10.541,10.5541,145900.0
2005-10-18 15:05:00,24.15,24.16,24.13,24.16,163500.0,10.5541,10.5585,10.5454,10.5585,163500.0
2005-10-18 15:10:00,24.16,24.17,24.13,24.17,302200.0,10.5585,10.5629,10.5454,10.5629,302200.0
2005-10-18 15:15:00,24.17,24.22,24.17,24.18,414300.0,10.5629,10.5847,10.5629,10.5672,414300.0
2005-10-18 15:20:00,24.18,24.22,24.18,24.2,203100.0,10.5672,10.5847,10.5672,10.576,203100.0
2005-10-18 15:25:00,24.2,24.21,24.17,24.18,195800.0,10.576,10.5803,10.5629,10.5672,195800.0
2005-10-18 15:30:00,24.18,24.19,24.17,24.18,180700.0,10.5672,10.5716,10.5629,10.5672,180700.0
2005-10-18 15:35:00,24.19,24.19,24.15,24.16,201800.0,10.5716,10.5716,10.5541,10.5585,201800.0
2005-10-18 15:40:00,24.16,24.19,24.14,24.19,459700.0,10.5585,10.5716,10.5497,10.5716,459700.0
2005-10-18 15:45:00,24.2,24.2,24.17,24.19,277700.0,10.576,10.576,10.5629,10.5716,277700.0
2005-10-18 15:50:00,24.2,24.21,24.17,24.21,305500.0,10.576,10.5803,10.5629,10.5803,305500.0
2005-10-18 15:55:00,24.2,24.21,24.14,24.16,582900.0,10.576,10.5803,10.5497,10.5585,582900.0
2005-10-19 09:30:00,24.08,24.13,24.0,24.07,1018100.0,10.5235,10.5454,10.4886,10.5191,1018100.0
2005-10-19 09:35:00,24.07,24.08,23.96,24.0,338400.0,10.5191,10.5235,10.4711,10.4886,338400.0
2005-10-19 09:40:00,24.0,24.05,23.98,24.01,246100.0,10.4886,10.5104,10.4798,10.4929,246100.0
2005-10-19 09:45:00,24.01,24.01,23.94,23.97,324600.0,10.4929,10.4929,10.4623,10.4754,324600.0
2005-10-19 09:50:00,23.97,24.02,23.91,23.99,474700.0,10.4754,10.4973,10.4492,10.4842,474700.0
2005-10-19 09:55:00,23.99,24.0,23.93,23.94,411900.0,10.4842,10.4886,10.458,10.4623,411900.0
2005-10-19 10:00:00,23.94,23.98,23.92,23.97,428900.0,10.4623,10.4798,10.4536,10.4754,428900.0
2005-10-19 10:05:00,23.98,23.99,23.94,23.96,275000.0,10.4798,10.4842,10.4623,10.4711,275000.0
2005-10-19 10:10:00,23.96,23.97,23.91,23.92,384000.0,10.4711,10.4754,10.4492,10.4536,384000.0
2005-10-19 10:15:00,23.92,23.94,23.91,23.92,306300.0,10.4536,10.4623,10.4492,10.4536,306300.0
2005-10-19 10:20:00,23.92,23.92,23.85,23.85,408000.0,10.4536,10.4536,10.423,10.423,408000.0
2005-10-19 10:25:00,23.86,23.86,23.82,23.85,523800.0,10.4274,10.4274,10.4099,10.423,523800.0
2005-10-19 10:30:00,23.84,23.89,23.76,23.8,564000.0,10.4186,10.4405,10.3837,10.4012,564000.0
2005-10-19 10:35:00,23.8,23.92,23.76,23.86,564400.0,10.4012,10.4536,10.3837,10.4274,564400.0
2005-10-19 10:40:00,23.86,23.89,23.81,23.84,525000.0,10.4274,10.4405,10.4055,10.4186,525000.0
2005-10-19 10:45:00,23.86,23.86,23.78,23.78,308200.0,10.4274,10.4274,10.3924,10.3924,308200.0
2005-10-19 10:50:00,23.78,23.8,23.73,23.77,604600.0,10.3924,10.4012,10.3706,10.388,604600.0
2005-10-19 10:55:00,23.76,23.83,23.74,23.82,283100.0,10.3837,10.4143,10.3749,10.4099,283100.0
2005-10-19 11:00:00,23.82,23.86,23.78,23.8,343200.0,10.4099,10.4274,10.3924,10.4012,343200.0
2005-10-19 11:05:00,23.8,23.81,23.77,23.77,226300.0,10.4012,10.4055,10.388,10.388,226300.0
2005-10-19 11:10:00,23.8,23.81,23.76,23.76,499500.0,10.4012,10.4055,10.3837,10.3837,499500.0
2005-10-19 11:15:00,23.76,23.81,23.76,23.77,369400.0,10.3837,10.4055,10.3837,10.388,369400.0
2005-10-19 11:20:00,23.76,23.81,23.75,23.75,434700.0,10.3837,10.4055,10.3793,10.3793,434700.0
2005-10-19 11:25:00,23.75,23.77,23.71,23.72,289700.0,10.3793,10.388,10.3618,10.3662,289700.0
2005-10-19 11:30:00,23.72,23.74,23.71,23.73,350100.0,10.3662,10.3749,10.3618,10.3706,350100.0
2005-10-19 11:35:00,23.72,23.73,23.64,23.65,418100.0,10.3662,10.3706,10.3312,10.3356,418100.0
2005-10-19 11:40:00,23.65,23.7,23.64,23.7,244400.0,10.3356,10.3575,10.3312,10.3575,244400.0
2005-10-19 11:45:00,23.69,23.74,23.69,23.72,449100.0,10.3531,10.3749,10.3531,10.3662,449100.0
2005-10-19 11:50:00,23.73,23.74,23.68,23.69,205100.0,10.3706,10.3749,10.3487,10.3531,205100.0
2005-10-19 11:55:00,23.7,23.71,23.66,23.66,340200.0,10.3575,10.3618,10.34,10.34,340200.0
2005-10-19 12:00:00,23.66,23.67,23.64,23.66,314100.0,10.34,10.3443,10.3312,10.34,314100.0
2005-10-19 12:05:00,23.65,23.74,23.65,23.72,384200.0,10.3356,10.3749,10.3356,10.3662,384200.0
2005-10-19 12:10:00,23.72,23.76,23.7,23.73,229300.0,10.3662,10.3837,10.3575,10.3706,229300.0
2005-10-19 12:15:00,23.72,23.72,23.67,23.69,103500.0,10.3662,10.3662,10.3443,10.3531,103500.0
2005-10-19 12:20:00,23.68,23.73,23.67,23.7,205500.0,10.3487,10.3706,10.3443,10.3575,205500.0
2005-10-19 12:25:00,23.71,23.73,23.69,23.71,163000.0,10.3618,10.3706,10.3531,10.3618,163000.0
2005-10-19 12:30:00,23.71,23.75,23.7,23.75,347100.0,10.3618,10.3793,10.3575,10.3793,347100.0
2005-10-19 12:35:00,23.75,23.79,23.74,23.77,312300.0,10.3793,10.3968,10.3749,10.388,312300.0
2005-10-19 12:40:00,23.77,23.77,23.7,23.71,326800.0,10.388,10.388,10.3575,10.3618,326800.0
2005-10-19 12:45:00,23.71,23.72,23.66,23.68,138200.0,10.3618,10.3662,10.34,10.3487,138200.0
2005-10-19 12:50:00,23.69,23.69,23.6,23.61,492000.0,10.3531,10.3531,10.3137,10.3181,492000.0
2005-10-19 12:55:00,23.61,23.64,23.59,23.59,339000.0,10.3181,10.3312,10.3094,10.3094,339000.0
2005-10-19 13:00:00,23.6,23.62,23.58,23.6,320000.0,10.3137,10.3225,10.305,10.3137,320000.0
2005-10-19 13:05:00,23.59,23.61,23.58,23.59,219700.0,10.3094,10.3181,10.305,10.3094,219700.0
2005-10-19 13:10:00,23.6,23.63,23.58,23.63,228100.0,10.3137,10.3269,10.305,10.3269,228100.0
2005-10-19 13:15:00,23.63,23.67,23.6,23.62,342600.0,10.3269,10.3443,10.3137,10.3225,342600.0
2005-10-19 13:20:00,23.62,23.66,23.62,23.64,185000.0,10.3225,10.34,10.3225,10.3312,185000.0
2005-10-19 13:25:00,23.64,23.68,23.62,23.65,384500.0,10.3312,10.3487,10.3225,10.3356,384500.0
2005-10-19 13:30:00,23.65,23.72,23.64,23.69,290500.0,10.3356,10.3662,10.3312,10.3531,290500.0
2005-10-19 13:35:00,23.7,23.73,23.68,23.7,353800.0,10.3575,10.3706,10.3487,10.3575,353800.0
2005-10-19 13:40:00,23.69,23.72,23.68,23.71,473100.0,10.3531,10.3662,10.3487,10.3618,473100.0
2005-10-19 13:45:00,23.71,23.71,23.68,23.7,141200.0,10.3618,10.3618,10.3487,10.3575,141200.0
2005-10-19 13:50:00,23.7,23.7,23.68,23.7,143100.0,10.3575,10.3575,10.3487,10.3575,143100.0
2005-10-19 13:55:00,23.69,23.73,23.69,23.72,336800.0,10.3531,10.3706,10.3531,10.3662,336800.0
2005-10-19 14:00:00,23.72,23.78,23.69,23.76,295100.0,10.3662,10.3924,10.3531,10.3837,295100.0
2005-10-19 14:05:00,23.76,23.79,23.75,23.78,292200.0,10.3837,10.3968,10.3793,10.3924,292200.0
2005-10-19 14:10:00,23.77,23.79,23.75,23.76,459600.0,10.388,10.3968,10.3793,10.3837,459600.0
2005-10-19 14:15:00,23.77,23.78,23.75,23.76,128000.0,10.388,10.3924,10.3793,10.3837,128000.0
2005-10-19 14:20:00,23.76,23.77,23.73,23.74,247400.0,10.3837,10.388,10.3706,10.3749,247400.0
2005-10-19 14:25:00,23.74,23.78,23.74,23.77,333100.0,10.3749,10.3924,10.3749,10.388,333100.0
2005-10-19 14:30:00,23.78,23.83,23.77,23.81,394800.0,10.3924,10.4143,10.388,10.4055,394800.0
2005-10-19 14:35:00,23.81,23.83,23.79,23.81,423000.0,10.4055,10.4143,10.3968,10.4055,423000.0
2005-10-19 14:40:00,23.81,23.83,23.79,23.82,366600.0,10.4055,10.4143,10.3968,10.4099,366600.0
2005-10-19 14:45:00,23.82,23.83,23.8,23.81,165500.0,10.4099,10.4143,10.4012,10.4055,165500.0
2005-10-19 14:50:00,23.82,23.85,23.78,23.79,317300.0,10.4099,10.423,10.3924,10.3968,317300.0
2005-10-19 14:55:00,23.79,23.86,23.77,23.86,463500.0,10.3968,10.4274,10.388,10.4274,463500.0
2005-10-19 15:00:00,23.86,23.9,23.85,23.89,309600.0,10.4274,10.4449,10.423,10.4405,309600.0
2005-10-19 15:05:00,23.9,23.93,23.87,23.87,239400.0,10.4449,10.458,10.4317,10.4317,239400.0
2005-10-19 15:10:00,23.86,23.91,23.86,23.88,477800.0,10.4274,10.4492,10.4274,10.4361,477800.0
2005-10-19 15:15:00,23.86,23.9,23.86,23.87,370000.0,10.4274,10.4449,10.4274,10.4317,370000.0
2005-10-19 15:20:00,23.86,23.88,23.84,23.87,335100.0,10.4274,10.4361,10.4186,10.4317,335100.0
2005-10-19 15:25:00,23.87,23.88,23.85,23.86,209700.0,10.4317,10.4361,10.423,10.4274,209700.0
2005-10-19 15:30:00,23.86,23.88,23.85,23.86,202200.0,10.4274,10.4361,10.423,10.4274,202200.0
2005-10-19 15:35:00,23.86,23.86,23.79,23.82,403000.0,10.4274,10.4274,10.3968,10.4099,403000.0
2005-10-19 15:40:00,23.82,23.9,23.81,23.89,509200.0,10.4099,10.4449,10.4055,10.4405,509200.0
2005-10-19 15:45:00,23.89,23.9,23.87,23.87,412300.0,10.4405,10.4449,10.4317,10.4317,412300.0
2005-10-19 15:50:00,23.87,23.96,23.85,23.95,613600.0,10.4317,10.4711,10.423,10.4667,613600.0
2005-10-19 15:55:00,23.95,23.98,23.9,23.94,644900.0,10.4667,10.4798,10.4449,10.4623,644900.0
2005-10-20 09:30:00,22.38,22.5,22.0,22.25,5527400.0,9.7806,9.833,9.6145,9.7238,5527400.0
2005-10-20 09:35:00,22.25,22.3,22.08,22.21,3644500.0,9.7238,9.7456,9.6495,9.7063,3644500.0
2005-10-20 09:40:00,22.21,22.42,22.15,22.34,2900000.0,9.7063,9.7981,9.6801,9.7631,2900000.0
2005-10-20 09:45:00,22.34,22.48,22.3,22.44,3197000.0,9.7631,9.8243,9.7456,9.8068,3197000.0
2005-10-20 09:50:00,22.44,22.48,22.3,22.45,2201400.0,9.8068,9.8243,9.7456,9.8112,2201400.0
2005-10-20 09:55:00,22.46,22.55,22.4,22.5,2736100.0,9.8155,9.8549,9.7893,9.833,2736100.0
2005-10-20 10:00:00,22.49,22.5,22.41,22.47,1829200.0,9.8287,9.833,9.7937,9.8199,1829200.0
2005-10-20 10:05:00,22.47,22.49,22.39,22.45,2149900.0,9.8199,9.8287,9.785,9.8112,2149900.0
2005-10-20 10:10:00,22.44,22.57,22.44,22.55,2235900.0,9.8068,9.8636,9.8068,9.8549,2235900.0
2005-10-20 10:15:00,22.55,22.58,22.45,22.47,1507300.0,9.8549,9.868,9.8112,9.8199,1507300.0
2005-10-20 10:20:00,22.47,22.5,22.42,22.45,1199600.0,9.8199,9.833,9.7981,9.8112,1199600.0
2005-10-20 10:25:00,22.42,22.46,22.41,22.45,1289600.0,9.7981,9.8155,9.7937,9.8112,1289600.0
2005-10-20 10:30:00,22.44,22.48,22.42,22.47,703600.0,9.8068,9.8243,9.7981,9.8199,703600.0
2005-10-20 10:35:00,22.48,22.5,22.44,22.45,1214400.0,9.8243,9.833,9.8068,9.8112,1214400.0
2005-10-20 10:40:00,22.45,22.48,22.38,22.44,1356800.0,9.8112,9.8243,9.7806,9.8068,1356800.0
2005-10-20 10:45:00,22.45,22.47,22.4,22.46,1397400.0,9.8112,9.8199,9.7893,9.8155,1397400.0
2005-10-20 10:50:00,22.46,22.47,22.36,22.37,731900.0,9.8155,9.8199,9.7718,9.7762,731900.0
2005-10-20 10:55:00,22.38,22.45,22.36,22.38,1348900.0,9.7806,9.8112,9.7718,9.7806,1348900.0
2005-10-20 11:00:00,22.38,22.38,22.32,22.37,1649200.0,9.7806,9.7806,9.7544,9.7762,1649200.0
2005-10-20 11:05:00,22.37,22.37,22.31,22.31,1271600.0,9.7762,9.7762,9.75,9.75,1271600.0
2005-10-20 11:10:00,22.31,22.32,22.25,22.27,1861300.0,9.75,9.7544,9.7238,9.7325,1861300.0
2005-10-20 11:15:00,22.26,22.28,22.16,22.17,1895100.0,9.7281,9.7369,9.6844,9.6888,1895100.0
2005-10-20 11:20:00,22.17,22.24,22.13,22.24,2202100.0,9.6888,9.7194,9.6713,9.7194,2202100.0
2005-10-20 11:25:00,22.25,22.26,22.18,22.22,1005500.0,9.7238,9.7281,9.6932,9.7107,1005500.0
2005-10-20 11:30:00,22.23,22.26,22.21,22.24,2433800.0,9.715,9.7281,9.7063,9.7194,2433800.0
2005-10-20 11:35:00,22.24,22.25,22.18,22.19,1145000.0,9.7194,9.7238,9.6932,9.6975,1145000.0
2005-10-20 11:40:00,22.19,22.22,22.17,22.22,852800.0,9.6975,9.7107,9.6888,9.7107,852800.0
2005-10-20 11:45:00,22.21,22.22,22.1,22.12,1443700.0,9.7063,9.7107,9.6582,9.667,1443700.0
2005-10-20 11:50:00,22.12,22.16,22.09,22.09,1637600.0,9.667,9.6844,9.6538,9.6538,1637600.0
2005-10-20 11:55:00,22.1,22.1,22.06,22.09,1779600.0,9.6582,9.6582,9.6407,9.6538,1779600.0
2005-10-20 12:00:00,22.08,22.1,22.05,22.06,1268400.0,9.6495,9.6582,9.6364,9.6407,1268400.0
2005-10-20 12:05:00,22.05,22.06,21.99,22.0,2626800.0,9.6364,9.6407,9.6101,9.6145,2626800.0
2005-10-20 12:10:00,22.0,22.01,21.9,21.93,1895100.0,9.6145,9.6189,9.5708,9.5839,1895100.0
2005-10-20 12:15:00,21.94,22.0,21.9,21.97,1305700.0,9.5883,9.6145,9.5708,9.6014,1305700.0
2005-10-20 12:20:00,21.97,22.03,21.95,21.96,923800.0,9.6014,9.6276,9.5927,9.597,923800.0
2005-10-20 12:25:00,21.97,21.99,21.92,21.96,1102200.0,9.6014,9.6101,9.5795,9.597,1102200.0
2005-10-20 12:30:00,21.96,21.97,21.93,21.95,965800.0,9.597,9.6014,9.5839,9.5927,965800.0
2005-10-20 12:35:00,21.95,21.99,21.94,21.98,831600.0,9.5927,9.6101,9.5883,9.6058,831600.0
2005-10-20 12:40:00,21.99,22.0,21.97,22.0,893000.0,9.6101,9.6145,9.6014,9.6145,893000.0
2005-10-20 12:45:00,21.99,22.0,21.98,22.0,687400.0,9.6101,9.6145,9.6058,9.6145,687400.0
2005-10-20 12:50:00,22.0,22.05,21.99,22.04,988500.0,9.6145,9.6364,9.6101,9.632,988500.0
2005-10-20 12:55:00,22.04,22.09,22.03,22.07,696300.0,9.632,9.6538,9.6276,9.6451,696300.0
2005-10-20 13:00:00,22.07,22.09,22.05,22.07,805000.0,9.6451,9.6538,9.6364,9.6451,805000.0
2005-10-20 13:05:00,22.07,22.08,22.05,22.07,855500.0,9.6451,9.6495,9.6364,9.6451,855500.0
2005-10-20 13:10:00,22.08,22.18,22.07,22.17,773400.0,9.6495,9.6932,9.6451,9.6888,773400.0
2005-10-20 13:15:00,22.18,22.18,22.11,22.17,779900.0,9.6932,9.6932,9.6626,9.6888,779900.0
2005-10-20 13:20:00,22.17,22.21,22.14,22.2,864000.0,9.6888,9.7063,9.6757,9.7019,864000.0
2005-10-20 13:25:00,22.2,22.25,22.19,22.24,1090400.0,9.7019,9.7238,9.6975,9.7194,1090400.0
2005-10-20 13:30:00,22.24,22.26,22.21,22.22,761200.0,9.7194,9.7281,9.7063,9.7107,761200.0
2005-10-20 13:35:00,22.23,22.29,22.22,22.22,958500.0,9.715,9.7412,9.7107,9.7107,958500.0
2005-10-20 13:40:00,22.23,22.26,22.2,22.26,959300.0,9.715,9.7281,9.7019,9.7281,959300.0
2005-10-20 13:45:00,22.26,22.28,22.23,22.27,723600.0,9.7281,9.7369,9.715,9.7325,723600.0
2005-10-20 13:50:00,22.27,22.29,22.25,22.28,409600.0,9.7325,9.7412,9.7238,9.7369,409600.0
2005-10-20 13:55:00,22.29,22.3,22.25,22.25,569300.0,9.7412,9.7456,9.7238,9.7238,569300.0
2005-10-20 14:00:00,22.25,22.27,22.22,22.25,720200.0,9.7238,9.7325,9.7107,9.7238,720200.0
2005-10-20 14:05:00,22.25,22.26,22.1,22.12,814100.0,9.7238,9.7281,9.6582,9.667,814100.0
2005-10-20 14:10:00,22.11,22.15,22.04,22.05,1289800.0,9.6626,9.6801,9.632,9.6364,1289800.0
2005-10-20 14:15:00,22.05,22.07,22.03,22.05,804500.0,9.6364,9.6451,9.6276,9.6364,804500.0
2005-10-20 14:20:00,22.05,22.07,22.0,22.0,1502900.0,9.6364,9.6451,9.6145,9.6145,1502900.0
2005-10-20 14:25:00,22.0,22.03,21.98,21.99,1314800.0,9.6145,9.6276,9.6058,9.6101,1314800.0
2005-10-20 14:30:00,21.99,22.06,21.97,22.06,903200.0,9.6101,9.6407,9.6014,9.6407,903200.0
2005-10-20 14:35:00,22.05,22.1,22.01,22.06,897200.0,9.6364,9.6582,9.6189,9.6407,897200.0
2005-10-20 14:40:00,22.05,22.08,22.03,22.05,556200.0,9.6364,9.6495,9.6276,9.6364,556200.0
2005-10-20 14:45:00,22.06,22.09,22.04,22.05,625900.0,9.6407,9.6538,9.632,9.6364,625900.0
2005-10-20 14:50:00,22.04,22.08,22.04,22.05,483400.0,9.632,9.6495,9.632,9.6364,483400.0
2005-10-20 14:55:00,22.06,22.06,22.02,22.05,867500.0,9.6407,9.6407,9.6233,9.6364,867500.0
2005-10-20 15:00:00,22.05,22.08,22.04,22.07,815100.0,9.6364,9.6495,9.632,9.6451,815100.0
2005-10-20 15:05:00,22.07,22.12,22.07,22.07,994600.0,9.6451,9.667,9.6451,9.6451,994600.0
2005-10-20 15:10:00,22.08,22.08,22.03,22.05,1242000.0,9.6495,9.6495,9.6276,9.6364,1242000.0
2005-10-20 15:15:00,22.04,22.05,21.97,21.98,1485000.0,9.632,9.6364,9.6014,9.6058,1485000.0
2005-10-20 15:20:00,21.99,22.01,21.95,21.99,1509300.0,9.6101,9.6189,9.5927,9.6101,1509300.0
2005-10-20 15:25:00,22.0,22.0,21.94,21.96,1674400.0,9.6145,9.6145,9.5883,9.597,1674400.0
2005-10-20 15:30:00,21.96,22.03,21.94,22.01,1992200.0,9.597,9.6276,9.5883,9.6189,1992200.0
2005-10-20 15:35:00,22.02,22.06,21.99,22.03,1542100.0,9.6233,9.6407,9.6101,9.6276,1542100.0
2005-10-20 15:40:00,22.03,22.05,21.95,21.95,2160600.0,9.6276,9.6364,9.5927,9.5927,2160600.0
2005-10-20 15:45:00,21.96,21.97,21.92,21.95,1591700.0,9.597,9.6014,9.5795,9.5927,1591700.0
2005-10-20 15:50:00,21.96,21.97,21.91,21.95,1966400.0,9.597,9.6014,9.5752,9.5927,1966400.0
2005-10-20 15:55:00,21.96,22.11,21.92,21.92,1952800.0,9.597,9.6626,9.5795,9.5795,1952800.0
2005-10-21 09:30:00,22.0,22.09,21.95,21.99,5156000.0,9.6145,9.6538,9.5927,9.6101,5156000.0
2005-10-21 09:35:00,21.99,22.02,21.9,21.92,1456300.0,9.6101,9.6233,9.5708,9.5795,1456300.0
2005-10-21 09:40:00,21.93,21.96,21.85,21.9,1160200.0,9.5839,9.597,9.549,9.5708,1160200.0
2005-10-21 09:45:00,21.89,21.9,21.75,21.8,1184300.0,9.5664,9.5708,9.5053,9.5271,1184300.0
2005-10-21 09:50:00,21.79,21.85,21.72,21.75,1468800.0,9.5227,9.549,9.4921,9.5053,1468800.0
2005-10-21 09:55:00,21.76,21.76,21.6,21.6,1360000.0,9.5096,9.5096,9.4397,9.4397,1360000.0
2005-10-21 10:00:00,21.6,21.61,21.47,21.57,2273500.0,9.4397,9.4441,9.3829,9.4266,2273500.0
2005-10-21 10:05:00,21.57,21.59,21.45,21.45,1593500.0,9.4266,9.4353,9.3741,9.3741,1593500.0
2005-10-21 10:10:00,21.47,21.49,21.44,21.47,1528100.0,9.3829,9.3916,9.3698,9.3829,1528100.0
2005-10-21 10:15:00,21.47,21.5,21.39,21.45,1709200.0,9.3829,9.396,9.3479,9.3741,1709200.0
2005-10-21 10:20:00,21.47,21.55,21.39,21.43,4039800.0,9.3829,9.4179,9.3479,9.3654,4039800.0
2005-10-21 10:25:00,21.43,21.46,21.29,21.3,1997600.0,9.3654,9.3785,9.3042,9.3086,1997600.0
2005-10-21 10:30:00,21.3,21.43,21.29,21.41,1878600.0,9.3086,9.3654,9.3042,9.3567,1878600.0
2005-10-21 10:35:00,21.4,21.41,21.3,21.35,1384800.0,9.3523,9.3567,9.3086,9.3304,1384800.0
2005-10-21 10:40:00,21.35,21.37,21.27,21.28,1333700.0,9.3304,9.3392,9.2955,9.2999,1333700.0
2005-10-21 10:45:00,21.27,21.33,21.26,21.31,1475700.0,9.2955,9.3217,9.2911,9.313,1475700.0
2005-10-21 10:50:00,21.31,21.31,21.2,21.21,1730900.0,9.313,9.313,9.2649,9.2693,1730900.0
2005-10-21 10:55:00,21.22,21.4,21.16,21.18,1509300.0,9.2736,9.3523,9.2474,9.2562,1509300.0
2005-10-21 11:00:00,21.18,21.26,21.14,21.24,2639300.0,9.2562,9.2911,9.2387,9.2824,2639300.0
2005-10-21 11:05:00,21.22,21.35,21.18,21.35,1730400.0,9.2736,9.3304,9.2562,9.3304,1730400.0
2005-10-21 11:10:00,21.35,21.4,21.33,21.36,1491800.0,9.3304,9.3523,9.3217,9.3348,1491800.0
2005-10-21 11:15:00,21.37,21.4,21.32,21.35,1843100.0,9.3392,9.3523,9.3173,9.3304,1843100.0
2005-10-21 11:20:00,21.35,21.37,21.32,21.33,1134200.0,9.3304,9.3392,9.3173,9.3217,1134200.0
2005-10-21 11:25:00,21.32,21.39,21.32,21.37,1154600.0,9.3173,9.3479,9.3173,9.3392,1154600.0
2005-10-21 11:30:00,21.38,21.43,21.37,21.41,1621100.0,9.3436,9.3654,9.3392,9.3567,1621100.0
2005-10-21 11:35:00,21.41,21.44,21.37,21.37,1233500.0,9.3567,9.3698,9.3392,9.3392,1233500.0
2005-10-21 11:40:00,21.37,21.38,21.27,21.32,1177300.0,9.3392,9.3436,9.2955,9.3173,1177300.0
2005-10-21 11:45:00,21.32,21.33,21.17,21.21,1341700.0,9.3173,9.3217,9.2518,9.2693,1341700.0
2005-10-21 11:50:00,21.21,21.24,21.17,21.21,1220800.0,9.2693,9.2824,9.2518,9.2693,1220800.0
2005-10-21 11:55:00,21.22,21.24,21.19,21.22,645900.0,9.2736,9.2824,9.2605,9.2736,645900.0
2005-10-21 12:00:00,21.21,21.29,21.21,21.24,1160100.0,9.2693,9.3042,9.2693,9.2824,1160100.0
2005-10-21 12:05:00,21.24,21.34,21.24,21.34,662900.0,9.2824,9.3261,9.2824,9.3261,662900.0
2005-10-21 12:10:00,21.33,21.35,21.29,21.3,780000.0,9.3217,9.3304,9.3042,9.3086,780000.0
2005-10-21 12:15:00,21.31,21.32,21.25,21.25,533200.0,9.313,9.3173,9.2867,9.2867,533200.0
2005-10-21 12:20:00,21.26,21.3,21.23,21.28,1016100.0,9.2911,9.3086,9.278,9.2999,1016100.0
2005-10-21 12:25:00,21.28,21.39,21.24,21.29,773100.0,9.2999,9.3479,9.2824,9.3042,773100.0
2005-10-21 12:30:00,21.3,21.33,21.28,21.3,509000.0,9.3086,9.3217,9.2999,9.3086,509000.0
2005-10-21 12:35:00,21.31,21.32,21.29,21.31,504600.0,9.313,9.3173,9.3042,9.313,504600.0
2005-10-21 12:40:00,21.31,21.33,21.28,21.32,422300.0,9.313,9.3217,9.2999,9.3173,422300.0
2005-10-21 12:45:00,21.32,21.33,21.29,21.31,314600.0,9.3173,9.3217,9.3042,9.313,314600.0
2005-10-21 12:50:00,21.3,21.37,21.3,21.37,668900.0,9.3086,9.3392,9.3086,9.3392,668900.0
2005-10-21 12:55:00,21.37,21.42,21.36,21.42,747500.0,9.3392,9.361,9.3348,9.361,747500.0
2005-10-21 13:00:00,21.43,21.43,21.32,21.32,1136200.0,9.3654,9.3654,9.3173,9.3173,1136200.0
2005-10-21 13:05:00,21.32,21.33,21.28,21.32,502600.0,9.3173,9.3217,9.2999,9.3173,502600.0
2005-10-21 13:10:00,21.32,21.35,21.27,21.29,554900.0,9.3173,9.3304,9.2955,9.3042,554900.0
2005-10-21 13:15:00,21.3,21.33,21.26,21.26,393400.0,9.3086,9.3217,9.2911,9.2911,393400.0
2005-10-21 13:20:00,21.27,21.29,21.24,21.27,572300.0,9.2955,9.3042,9.2824,9.2955,572300.0
2005-10-21 13:25:00,21.27,21.29,21.25,21.25,537600.0,9.2955,9.3042,9.2867,9.2867,537600.0
2005-10-21 13:30:00,21.26,21.29,21.23,21.24,913000.0,9.2911,9.3042,9.278,9.2824,913000.0
2005-10-21 13:35:00,21.24,21.25,21.22,21.24,777700.0,9.2824,9.2867,9.2736,9.2824,777700.0
2005-10-21 13:40:00,21.23,21.25,21.19,21.25,592200.0,9.278,9.2867,9.2605,9.2867,592200.0
2005-10-21 13:45:00,21.24,21.28,21.24,21.24,460800.0,9.2824,9.2999,9.2824,9.2824,460800.0
2005-10-21 13:50:00,21.23,21.24,21.21,21.21,312900.0,9.278,9.2824,9.2693,9.2693,312900.0
2005-10-21 13:55:00,21.22,21.24,21.2,21.22,721300.0,9.2736,9.2824,9.2649,9.2736,721300.0
2005-10-21 14:00:00,21.23,21.23,21.2,21.21,276200.0,9.278,9.278,9.2649,9.2693,276200.0
2005-10-21 14:05:00,21.2,21.22,21.17,21.19,506800.0,9.2649,9.2736,9.2518,9.2605,506800.0
2005-10-21 14:10:00,21.18,21.21,21.16,21.17,672700.0,9.2562,9.2693,9.2474,9.2518,672700.0
2005-10-21 14:15:00,21.17,21.17,21.1,21.12,1378800.0,9.2518,9.2518,9.2212,9.2299,1378800.0
2005-10-21 14:20:00,21.12,21.17,21.11,21.12,893600.0,9.2299,9.2518,9.2256,9.2299,893600.0
2005-10-21 14:25:00,21.11,21.12,21.07,21.12,763100.0,9.2256,9.2299,9.2081,9.2299,763100.0
2005-10-21 14:30:00,21.12,21.12,21.06,21.08,804800.0,9.2299,9.2299,9.2037,9.2125,804800.0
2005-10-21 14:35:00,21.08,21.12,21.04,21.05,963800.0,9.2125,9.2299,9.195,9.1993,963800.0
2005-10-21 14:40:00,21.05,21.06,21.01,21.03,996200.0,9.1993,9.2037,9.1819,9.1906,996200.0
2005-10-21 14:45:00,21.02,21.04,21.01,21.01,720400.0,9.1862,9.195,9.1819,9.1819,720400.0
2005-10-21 14:50:00,21.01,21.07,20.99,21.02,1850700.0,9.1819,9.2081,9.1731,9.1862,1850700.0
2005-10-21 14:55:00,21.03,21.07,20.95,21.05,1153300.0,9.1906,9.2081,9.1556,9.1993,1153300.0
2005-10-21 15:00:00,21.05,21.06,21.02,21.06,1170300.0,9.1993,9.2037,9.1862,9.2037,1170300.0
2005-10-21 15:05:00,21.06,21.06,20.97,20.98,1103700.0,9.2037,9.2037,9.1644,9.1687,1103700.0
2005-10-21 15:10:00,20.97,21.0,20.94,20.94,841600.0,9.1644,9.1775,9.1513,9.1513,841600.0
2005-10-21 15:15:00,20.95,20.95,20.9,20.91,1053200.0,9.1556,9.1556,9.1338,9.1382,1053200.0
2005-10-21 15:20:00,20.9,20.98,20.89,20.98,1748800.0,9.1338,9.1687,9.1294,9.1687,1748800.0
2005-10-21 15:25:00,20.97,21.01,20.91,20.91,1107000.0,9.1644,9.1819,9.1382,9.1382,1107000.0
2005-10-21 15:30:00,20.91,20.95,20.89,20.93,1456700.0,9.1382,9.1556,9.1294,9.1469,1456700.0
2005-10-21 15:35:00,20.92,20.95,20.88,20.88,1038900.0,9.1425,9.1556,9.125,9.125,1038900.0
2005-10-21 15:40:00,20.88,20.9,20.82,20.84,1838000.0,9.125,9.1338,9.0988,9.1076,1838000.0
2005-10-21 15:45:00,20.84,20.89,20.82,20.87,1716100.0,9.1076,9.1294,9.0988,9.1207,1716100.0
2005-10-21 15:50:00,20.88,20.94,20.86,20.91,2028300.0,9.125,9.1513,9.1163,9.1382,2028300.0
2005-10-21 15:55:00,20.9,21.13,20.71,21.06,2597000.0,9.1338,9.2343,9.0508,9.2037,2597000.0
2005-10-24 09:30:00,21.31,21.31,21.19,21.21,2291800.0,9.313,9.313,9.2605,9.2693,2291800.0
2005-10-24 09:35:00,21.22,21.25,21.03,21.03,781500.0,9.2736,9.2867,9.1906,9.1906,781500.0
2005-10-24 09:40:00,21.03,21.06,20.93,20.99,1272200.0,9.1906,9.2037,9.1469,9.1731,1272200.0
2005-10-24 09:45:00,21.0,21.16,21.0,21.14,2862400.0,9.1775,9.2474,9.1775,9.2387,2862400.0
2005-10-24 09:50:00,21.14,21.2,21.06,21.17,1425900.0,9.2387,9.2649,9.2037,9.2518,1425900.0
2005-10-24 09:55:00,21.17,21.34,21.16,21.19,1632400.0,9.2518,9.3261,9.2474,9.2605,1632400.0
2005-10-24 10:00:00,21.19,21.24,21.18,21.18,945000.0,9.2605,9.2824,9.2562,9.2562,945000.0
2005-10-24 10:05:00,21.18,21.22,21.09,21.12,719700.0,9.2562,9.2736,9.2168,9.2299,719700.0
2005-10-24 10:10:00,21.12,21.18,21.08,21.12,622500.0,9.2299,9.2562,9.2125,9.2299,622500.0
2005-10-24 10:15:00,21.12,21.14,21.09,21.1,539900.0,9.2299,9.2387,9.2168,9.2212,539900.0
2005-10-24 10:20:00,21.1,21.14,21.09,21.11,553200.0,9.2212,9.2387,9.2168,9.2256,553200.0
2005-10-24 10:25:00,21.12,21.13,21.1,21.12,405100.0,9.2299,9.2343,9.2212,9.2299,405100.0
2005-10-24 10:30:00,21.12,21.3,21.11,21.15,573000.0,9.2299,9.3086,9.2256,9.243,573000.0
2005-10-24 10:35:00,21.15,21.15,21.1,21.11,526500.0,9.243,9.243,9.2212,9.2256,526500.0
2005-10-24 10:40:00,21.12,21.13,21.06,21.1,595900.0,9.2299,9.2343,9.2037,9.2212,595900.0
2005-10-24 10:45:00,21.08,21.1,21.03,21.03,479100.0,9.2125,9.2212,9.1906,9.1906,479100.0
2005-10-24 10:50:00,21.04,21.05,20.98,21.05,1167200.0,9.195,9.1993,9.1687,9.1993,1167200.0
2005-10-24 10:55:00,21.05,21.07,21.0,21.02,469000.0,9.1993,9.2081,9.1775,9.1862,469000.0
2005-10-24 11:00:00,21.03,21.11,21.02,21.11,480500.0,9.1906,9.2256,9.1862,9.2256,480500.0
2005-10-24 11:05:00,21.11,21.12,21.05,21.06,534800.0,9.2256,9.2299,9.1993,9.2037,534800.0
2005-10-24 11:10:00,21.06,21.07,21.03,21.06,502000.0,9.2037,9.2081,9.1906,9.2037,502000.0
2005-10-24 11:15:00,21.06,21.1,21.05,21.09,484200.0,9.2037,9.2212,9.1993,9.2168,484200.0
2005-10-24 11:20:00,21.09,21.1,21.06,21.07,432300.0,9.2168,9.2212,9.2037,9.2081,432300.0
2005-10-24 11:25:00,21.07,21.12,21.06,21.1,578600.0,9.2081,9.2299,9.2037,9.2212,578600.0
2005-10-24 11:30:00,21.09,21.11,21.09,21.09,368500.0,9.2168,9.2256,9.2168,9.2168,368500.0
2005-10-24 11:35:00,21.1,21.11,21.08,21.1,308900.0,9.2212,9.2256,9.2125,9.2212,308900.0
2005-10-24 11:40:00,21.1,21.13,21.09,21.11,454400.0,9.2212,9.2343,9.2168,9.2256,454400.0
2005-10-24 11:45:00,21.11,21.12,21.08,21.1,469700.0,9.2256,9.2299,9.2125,9.2212,469700.0
2005-10-24 11:50:00,21.1,21.12,21.08,21.1,528000.0,9.2212,9.2299,9.2125,9.2212,528000.0
2005-10-24 11:55:00,21.1,21.11,21.07,21.08,418500.0,9.2212,9.2256,9.2081,9.2125,418500.0
2005-10-24 12:00:00,21.08,21.1,21.05,21.08,945800.0,9.2125,9.2212,9.1993,9.2125,945800.0
2005-10-24 12:05:00,21.08,21.09,21.05,21.07,758200.0,9.2125,9.2168,9.1993,9.2081,758200.0
2005-10-24 12:10:00,21.08,21.11,21.07,21.1,1177600.0,9.2125,9.2256,9.2081,9.2212,1177600.0
2005-10-24 12:15:00,21.1,21.12,21.08,21.12,480200.0,9.2212,9.2299,9.2125,9.2299,480200.0
2005-10-24 12:20:00,21.11,21.15,21.11,21.14,551900.0,9.2256,9.243,9.2256,9.2387,551900.0
2005-10-24 12:25:00,21.13,21.15,21.12,21.14,521000.0,9.2343,9.243,9.2299,9.2387,521000.0
2005-10-24 12:30:00,21.13,21.17,21.11,21.13,590300.0,9.2343,9.2518,9.2256,9.2343,590300.0
2005-10-24 12:35:00,21.12,21.14,21.1,21.12,409600.0,9.2299,9.2387,9.2212,9.2299,409600.0
2005-10-24 12:40:00,21.12,21.15,21.1,21.15,355800.0,9.2299,9.243,9.2212,9.243,355800.0
2005-10-24 12:45:00,21.15,21.15,21.11,21.12,258900.0,9.243,9.243,9.2256,9.2299,258900.0
2005-10-24 12:50:00,21.11,21.14,21.11,21.14,280600.0,9.2256,9.2387,9.2256,9.2387,280600.0
2005-10-24 12:55:00,21.14,21.14,21.11,21.11,237600.0,9.2387,9.2387,9.2256,9.2256,237600.0
2005-10-24 13:00:00,21.12,21.12,21.09,21.1,457700.0,9.2299,9.2299,9.2168,9.2212,457700.0
2005-10-24 13:05:00,21.11,21.12,21.09,21.11,516800.0,9.2256,9.2299,9.2168,9.2256,516800.0
2005-10-24 13:10:00,21.09,21.12,21.08,21.09,383600.0,9.2168,9.2299,9.2125,9.2168,383600.0
2005-10-24 13:15:00,21.09,21.11,21.08,21.1,557500.0,9.2168,9.2256,9.2125,9.2212,557500.0
2005-10-24 13:20:00,21.09,21.11,21.08,21.1,293700.0,9.2168,9.2256,9.2125,9.2212,293700.0
2005-10-24 13:25:00,21.1,21.11,21.08,21.1,559600.0,9.2212,9.2256,9.2125,9.2212,559600.0
2005-10-24 13:30:00,21.1,21.11,21.1,21.1,178800.0,9.2212,9.2256,9.2212,9.2212,178800.0
2005-10-24 13:35:00,21.1,21.12,21.1,21.11,324500.0,9.2212,9.2299,9.2212,9.2256,324500.0
2005-10-24 13:40:00,21.11,21.12,21.11,21.12,277300.0,9.2256,9.2299,9.2256,9.2299,277300.0
2005-10-24 13:45:00,21.11,21.12,21.1,21.12,272800.0,9.2256,9.2299,9.2212,9.2299,272800.0
2005-10-24 13:50:00,21.12,21.12,21.1,21.11,304400.0,9.2299,9.2299,9.2212,9.2256,304400.0
2005-10-24 13:55:00,21.11,21.12,21.1,21.12,306200.0,9.2256,9.2299,9.2212,9.2299,306200.0
2005-10-24 14:00:00,21.11,21.13,21.11,21.12,216900.0,9.2256,9.2343,9.2256,9.2299,216900.0
2005-10-24 14:05:00,21.12,21.14,21.12,21.12,566500.0,9.2299,9.2387,9.2299,9.2299,566500.0
2005-10-24 14:10:00,21.12,21.13,21.1,21.11,359000.0,9.2299,9.2343,9.2212,9.2256,359000.0
2005-10-24 14:15:00,21.1,21.11,21.1,21.11,152300.0,9.2212,9.2256,9.2212,9.2256,152300.0
2005-10-24 14:20:00,21.1,21.11,21.09,21.1,394000.0,9.2212,9.2256,9.2168,9.2212,394000.0
2005-10-24 14:25:00,21.11,21.11,21.1,21.1,182500.0,9.2256,9.2256,9.2212,9.2212,182500.0
2005-10-24 14:30:00,21.1,21.11,21.09,21.1,1037000.0,9.2212,9.2256,9.2168,9.2212,1037000.0
2005-10-24 14:35:00,21.09,21.11,21.09,21.09,357600.0,9.2168,9.2256,9.2168,9.2168,357600.0
2005-10-24 14:40:00,21.09,21.1,21.08,21.08,498600.0,9.2168,9.2212,9.2125,9.2125,498600.0
2005-10-24 14:45:00,21.09,21.1,21.06,21.1,374000.0,9.2168,9.2212,9.2037,9.2212,374000.0
2005-10-24 14:50:00,21.1,21.1,21.06,21.07,306000.0,9.2212,9.2212,9.2037,9.2081,306000.0
2005-10-24 14:55:00,21.06,21.07,21.04,21.05,929300.0,9.2037,9.2081,9.195,9.1993,929300.0
2005-10-24 15:00:00,21.05,21.09,21.04,21.07,708600.0,9.1993,9.2168,9.195,9.2081,708600.0
2005-10-24 15:05:00,21.08,21.08,21.06,21.07,671600.0,9.2125,9.2125,9.2037,9.2081,671600.0
2005-10-24 15:10:00,21.08,21.12,21.07,21.1,879800.0,9.2125,9.2299,9.2081,9.2212,879800.0
2005-10-24 15:15:00,21.1,21.11,21.09,21.09,595400.0,9.2212,9.2256,9.2168,9.2168,595400.0
2005-10-24 15:20:00,21.1,21.11,21.08,21.08,685200.0,9.2212,9.2256,9.2125,9.2125,685200.0
2005-10-24 15:25:00,21.08,21.09,21.05,21.07,478700.0,9.2125,9.2168,9.1993,9.2081,478700.0
2005-10-24 15:30:00,21.08,21.09,21.06,21.07,644100.0,9.2125,9.2168,9.2037,9.2081,644100.0
2005-10-24 15:35:00,21.07,21.09,21.05,21.07,587000.0,9.2081,9.2168,9.1993,9.2081,587000.0
2005-10-24 15:40:00,21.08,21.09,21.05,21.06,594300.0,9.2125,9.2168,9.1993,9.2037,594300.0
2005-10-24 15:45:00,21.06,21.15,21.05,21.13,1259100.0,9.2037,9.243,9.1993,9.2343,1259100.0
2005-10-24 15:50:00,21.14,21.15,21.07,21.12,1709500.0,9.2387,9.243,9.2081,9.2299,1709500.0
2005-10-24 15:55:00,21.12,21.15,21.07,21.09,2017200.0,9.2299,9.243,9.2081,9.2168,2017200.0
2005-10-25 09:30:00,21.23,21.24,21.11,21.13,1466400.0,9.278,9.2824,9.2256,9.2343,1466400.0
2005-10-25 09:35:00,21.13,21.2,21.1,21.11,807400.0,9.2343,9.2649,9.2212,9.2256,807400.0
2005-10-25 09:40:00,21.11,21.13,21.06,21.07,668300.0,9.2256,9.2343,9.2037,9.2081,668300.0
2005-10-25 09:45:00,21.07,21.12,21.06,21.09,713700.0,9.2081,9.2299,9.2037,9.2168,713700.0
2005-10-25 09:50:00,21.09,21.12,21.08,21.11,619200.0,9.2168,9.2299,9.2125,9.2256,619200.0
2005-10-25 09:55:00,21.11,21.11,21.06,21.06,674600.0,9.2256,9.2256,9.2037,9.2037,674600.0
2005-10-25 10:00:00,21.07,21.1,21.05,21.09,621700.0,9.2081,9.2212,9.1993,9.2168,621700.0
2005-10-25 10:05:00,21.09,21.13,21.07,21.09,450900.0,9.2168,9.2343,9.2081,9.2168,450900.0
2005-10-25 10:10:00,21.08,21.14,21.05,21.12,493800.0,9.2125,9.2387,9.1993,9.2299,493800.0
2005-10-25 10:15:00,21.12,21.21,21.12,21.15,851200.0,9.2299,9.2693,9.2299,9.243,851200.0
2005-10-25 10:20:00,21.15,21.21,21.15,21.21,807900.0,9.243,9.2693,9.243,9.2693,807900.0
2005-10-25 10:25:00,21.2,21.31,21.19,21.31,1217200.0,9.2649,9.313,9.2605,9.313,1217200.0
2005-10-25 10:30:00,21.3,21.32,21.21,21.22,944700.0,9.3086,9.3173,9.2693,9.2736,944700.0
2005-10-25 10:35:00,21.21,21.25,21.19,21.24,550700.0,9.2693,9.2867,9.2605,9.2824,550700.0
2005-10-25 10:40:00,21.25,21.25,21.2,21.23,626900.0,9.2867,9.2867,9.2649,9.278,626900.0
2005-10-25 10:45:00,21.23,21.28,21.19,21.2,783500.0,9.278,9.2999,9.2605,9.2649,783500.0
2005-10-25 10:50:00,21.2,21.24,21.19,21.19,627900.0,9.2649,9.2824,9.2605,9.2605,627900.0
2005-10-25 10:55:00,21.19,21.2,21.14,21.17,368800.0,9.2605,9.2649,9.2387,9.2518,368800.0
2005-10-25 11:00:00,21.17,21.18,21.15,21.17,346100.0,9.2518,9.2562,9.243,9.2518,346100.0
2005-10-25 11:05:00,21.16,21.17,21.1,21.11,599400.0,9.2474,9.2518,9.2212,9.2256,599400.0
2005-10-25 11:10:00,21.1,21.13,21.06,21.09,534500.0,9.2212,9.2343,9.2037,9.2168,534500.0
2005-10-25 11:15:00,21.09,21.12,21.07,21.11,499000.0,9.2168,9.2299,9.2081,9.2256,499000.0
2005-10-25 11:20:00,21.12,21.15,21.09,21.12,3029700.0,9.2299,9.243,9.2168,9.2299,3029700.0
2005-10-25 11:25:00,21.11,21.2,21.1,21.2,725000.0,9.2256,9.2649,9.2212,9.2649,725000.0
2005-10-25 11:30:00,21.2,21.21,21.15,21.16,588200.0,9.2649,9.2693,9.243,9.2474,588200.0
2005-10-25 11:35:00,21.17,21.18,21.13,21.13,487700.0,9.2518,9.2562,9.2343,9.2343,487700.0
2005-10-25 11:40:00,21.13,21.18,21.13,21.16,439100.0,9.2343,9.2562,9.2343,9.2474,439100.0
2005-10-25 11:45:00,21.16,21.19,21.15,21.18,152500.0,9.2474,9.2605,9.243,9.2562,152500.0
2005-10-25 11:50:00,21.18,21.18,21.16,21.18,151100.0,9.2562,9.2562,9.2474,9.2562,151100.0
2005-10-25 11:55:00,21.17,21.18,21.13,21.15,345000.0,9.2518,9.2562,9.2343,9.243,345000.0
2005-10-25 12:00:00,21.16,21.2,21.15,21.18,284400.0,9.2474,9.2649,9.243,9.2562,284400.0
2005-10-25 12:05:00,21.19,21.25,21.18,21.22,460700.0,9.2605,9.2867,9.2562,9.2736,460700.0
2005-10-25 12:10:00,21.23,21.23,21.16,21.21,302000.0,9.278,9.278,9.2474,9.2693,302000.0
2005-10-25 12:15:00,21.22,21.23,21.15,21.18,454000.0,9.2736,9.278,9.243,9.2562,454000.0
2005-10-25 12:20:00,21.18,21.21,21.15,21.15,226100.0,9.2562,9.2693,9.243,9.243,226100.0
2005-10-25 12:25:00,21.15,21.2,21.14,21.17,181500.0,9.243,9.2649,9.2387,9.2518,181500.0
2005-10-25 12:30:00,21.17,21.19,21.16,21.17,232600.0,9.2518,9.2605,9.2474,9.2518,232600.0
2005-10-25 12:35:00,21.18,21.19,21.14,21.15,240000.0,9.2562,9.2605,9.2387,9.243,240000.0
2005-10-25 12:40:00,21.16,21.17,21.12,21.12,251100.0,9.2474,9.2518,9.2299,9.2299,251100.0
2005-10-25 12:45:00,21.14,21.15,21.12,21.15,235200.0,9.2387,9.243,9.2299,9.243,235200.0
2005-10-25 12:50:00,21.14,21.17,21.12,21.15,211200.0,9.2387,9.2518,9.2299,9.243,211200.0
2005-10-25 12:55:00,21.15,21.15,21.13,21.13,129000.0,9.243,9.243,9.2343,9.2343,129000.0
2005-10-25 13:00:00,21.14,21.18,21.11,21.12,684700.0,9.2387,9.2562,9.2256,9.2299,684700.0
2005-10-25 13:05:00,21.12,21.14,21.1,21.12,461800.0,9.2299,9.2387,9.2212,9.2299,461800.0
2005-10-25 13:10:00,21.11,21.15,21.11,21.15,293100.0,9.2256,9.243,9.2256,9.243,293100.0
2005-10-25 13:15:00,21.15,21.16,21.14,21.15,232600.0,9.243,9.2474,9.2387,9.243,232600.0
2005-10-25 13:20:00,21.15,21.16,21.14,21.16,199000.0,9.243,9.2474,9.2387,9.2474,199000.0
2005-10-25 13:25:00,21.16,21.16,21.14,21.15,176500.0,9.2474,9.2474,9.2387,9.243,176500.0
2005-10-25 13:30:00,21.15,21.15,21.12,21.14,409900.0,9.243,9.243,9.2299,9.2387,409900.0
2005-10-25 13:35:00,21.14,21.15,21.12,21.15,215100.0,9.2387,9.243,9.2299,9.243,215100.0
2005-10-25 13:40:00,21.14,21.14,21.11,21.13,425700.0,9.2387,9.2387,9.2256,9.2343,425700.0
2005-10-25 13:45:00,21.13,21.14,21.11,21.12,349400.0,9.2343,9.2387,9.2256,9.2299,349400.0
2005-10-25 13:50:00,21.11,21.13,21.1,21.11,369800.0,9.2256,9.2343,9.2212,9.2256,369800.0
2005-10-25 13:55:00,21.1,21.12,21.09,21.1,348600.0,9.2212,9.2299,9.2168,9.2212,348600.0
2005-10-25 14:00:00,21.09,21.12,21.08,21.11,413900.0,9.2168,9.2299,9.2125,9.2256,413900.0
2005-10-25 14:05:00,21.1,21.11,21.06,21.07,390000.0,9.2212,9.2256,9.2037,9.2081,390000.0
2005-10-25 14:10:00,21.06,21.12,21.06,21.09,409300.0,9.2037,9.2299,9.2037,9.2168,409300.0
2005-10-25 14:15:00,21.1,21.11,21.09,21.1,252300.0,9.2212,9.2256,9.2168,9.2212,252300.0
2005-10-25 14:20:00,21.1,21.11,21.07,21.1,329700.0,9.2212,9.2256,9.2081,9.2212,329700.0
2005-10-25 14:25:00,21.1,21.11,21.07,21.09,495600.0,9.2212,9.2256,9.2081,9.2168,495600.0
2005-10-25 14:30:00,21.08,21.09,21.07,21.08,253200.0,9.2125,9.2168,9.2081,9.2125,253200.0
2005-10-25 14:35:00,21.08,21.11,21.08,21.1,359700.0,9.2125,9.2256,9.2125,9.2212,359700.0
2005-10-25 14:40:00,21.1,21.1,21.07,21.09,293600.0,9.2212,9.2212,9.2081,9.2168,293600.0
2005-10-25 14:45:00,21.09,21.13,21.08,21.09,726200.0,9.2168,9.2343,9.2125,9.2168,726200.0
2005-10-25 14:50:00,21.09,21.12,21.07,21.11,388200.0,9.2168,9.2299,9.2081,9.2256,388200.0
2005-10-25 14:55:00,21.1,21.11,21.07,21.09,319600.0,9.2212,9.2256,9.2081,9.2168,319600.0
2005-10-25 15:00:00,21.08,21.1,21.07,21.1,392600.0,9.2125,9.2212,9.2081,9.2212,392600.0
2005-10-25 15:05:00,21.1,21.1,21.08,21.09,425900.0,9.2212,9.2212,9.2125,9.2168,425900.0
2005-10-25 15:10:00,21.09,21.12,21.08,21.09,546200.0,9.2168,9.2299,9.2125,9.2168,546200.0
2005-10-25 15:15:00,21.09,21.1,21.08,21.08,405100.0,9.2168,9.2212,9.2125,9.2125,405100.0
2005-10-25 15:20:00,21.08,21.11,21.08,21.09,393600.0,9.2125,9.2256,9.2125,9.2168,393600.0
2005-10-25 15:25:00,21.1,21.12,21.08,21.12,538800.0,9.2212,9.2299,9.2125,9.2299,538800.0
2005-10-25 15:30:00,21.11,21.12,21.08,21.09,400100.0,9.2256,9.2299,9.2125,9.2168,400100.0
2005-10-25 15:35:00,21.09,21.12,21.07,21.12,742100.0,9.2168,9.2299,9.2081,9.2299,742100.0
2005-10-25 15:40:00,21.12,21.14,21.09,21.13,681500.0,9.2299,9.2387,9.2168,9.2343,681500.0
2005-10-25 15:45:00,21.15,21.2,21.1,21.16,975300.0,9.243,9.2649,9.2212,9.2474,975300.0
2005-10-25 15:50:00,21.17,21.18,21.14,21.17,821300.0,9.2518,9.2562,9.2387,9.2518,821300.0
2005-10-25 15:55:00,21.16,21.19,21.14,21.18,831900.0,9.2474,9.2605,9.2387,9.2562,831900.0
2005-10-26 09:30:00,21.3,21.3,21.23,21.25,1390900.0,9.3086,9.3086,9.278,9.2867,1390900.0
2005-10-26 09:35:00,21.24,21.27,21.23,21.25,632100.0,9.2824,9.2955,9.278,9.2867,632100.0
2005-10-26 09:40:00,21.25,21.26,21.22,21.24,674700.0,9.2867,9.2911,9.2736,9.2824,674700.0
2005-10-26 09:45:00,21.23,21.26,21.21,21.22,660500.0,9.278,9.2911,9.2693,9.2736,660500.0
2005-10-26 09:50:00,21.23,21.25,21.2,21.21,589200.0,9.278,9.2867,9.2649,9.2693,589200.0
2005-10-26 09:55:00,21.22,21.23,21.2,21.22,894900.0,9.2736,9.278,9.2649,9.2736,894900.0
2005-10-26 10:00:00,21.21,21.23,21.2,21.21,631700.0,9.2693,9.278,9.2649,9.2693,631700.0
2005-10-26 10:05:00,21.21,21.22,21.17,21.19,569200.0,9.2693,9.2736,9.2518,9.2605,569200.0
2005-10-26 10:10:00,21.19,21.23,21.18,21.22,316600.0,9.2605,9.278,9.2562,9.2736,316600.0
2005-10-26 10:15:00,21.22,21.23,21.19,21.22,811400.0,9.2736,9.278,9.2605,9.2736,811400.0
2005-10-26 10:20:00,21.21,21.23,21.2,21.2,769700.0,9.2693,9.278,9.2649,9.2649,769700.0
2005-10-26 10:25:00,21.2,21.22,21.19,21.21,632800.0,9.2649,9.2736,9.2605,9.2693,632800.0
2005-10-26 10:30:00,21.21,21.21,21.17,21.18,629900.0,9.2693,9.2693,9.2518,9.2562,629900.0
2005-10-26 10:35:00,21.18,21.18,21.15,21.17,933500.0,9.2562,9.2562,9.243,9.2518,933500.0
2005-10-26 10:40:00,21.17,21.2,21.16,21.19,377700.0,9.2518,9.2649,9.2474,9.2605,377700.0
2005-10-26 10:45:00,21.19,21.2,21.17,21.19,212200.0,9.2605,9.2649,9.2518,9.2605,212200.0
2005-10-26 10:50:00,21.2,21.21,21.18,21.19,705900.0,9.2649,9.2693,9.2562,9.2605,705900.0
2005-10-26 10:55:00,21.19,21.21,21.18,21.19,425300.0,9.2605,9.2693,9.2562,9.2605,425300.0
2005-10-26 11:00:00,21.2,21.2,21.15,21.18,513400.0,9.2649,9.2649,9.243,9.2562,513400.0
2005-10-26 11:05:00,21.17,21.19,21.15,21.15,714100.0,9.2518,9.2605,9.243,9.243,714100.0
2005-10-26 11:10:00,21.15,21.18,21.15,21.17,274100.0,9.243,9.2562,9.243,9.2518,274100.0
2005-10-26 11:15:00,21.16,21.18,21.16,21.18,2743700.0,9.2474,9.2562,9.2474,9.2562,2743700.0
2005-10-26 11:20:00,21.17,21.18,21.15,21.16,796000.0,9.2518,9.2562,9.243,9.2474,796000.0
2005-10-26 11:25:00,21.16,21.21,21.16,21.17,688300.0,9.2474,9.2693,9.2474,9.2518,688300.0
2005-10-26 11:30:00,21.16,21.19,21.14,21.16,1839700.0,9.2474,9.2605,9.2387,9.2474,1839700.0
2005-10-26 11:35:00,21.16,21.17,21.14,21.14,367000.0,9.2474,9.2518,9.2387,9.2387,367000.0
2005-10-26 11:40:00,21.15,21.17,21.14,21.15,771000.0,9.243,9.2518,9.2387,9.243,771000.0
2005-10-26 11:45:00,21.14,21.15,21.12,21.14,245300.0,9.2387,9.243,9.2299,9.2387,245300.0
2005-10-26 11:50:00,21.15,21.15,21.12,21.15,404700.0,9.243,9.243,9.2299,9.243,404700.0
2005-10-26 11:55:00,21.14,21.15,21.11,21.12,342700.0,9.2387,9.243,9.2256,9.2299,342700.0
2005-10-26 12:00:00,21.12,21.15,21.11,21.15,370800.0,9.2299,9.243,9.2256,9.243,370800.0
2005-10-26 12:05:00,21.14,21.16,21.13,21.15,286600.0,9.2387,9.2474,9.2343,9.243,286600.0
2005-10-26 12:10:00,21.15,21.16,21.12,21.15,402400.0,9.243,9.2474,9.2299,9.243,402400.0
2005-10-26 12:15:00,21.15,21.16,21.13,21.14,282500.0,9.243,9.2474,9.2343,9.2387,282500.0
2005-10-26 12:20:00,21.15,21.15,21.13,21.13,245800.0,9.243,9.243,9.2343,9.2343,245800.0
2005-10-26 12:25:00,21.13,21.15,21.13,21.13,336500.0,9.2343,9.243,9.2343,9.2343,336500.0
2005-10-26 12:30:00,21.13,21.15,21.13,21.15,217200.0,9.2343,9.243,9.2343,9.243,217200.0
2005-10-26 12:35:00,21.15,21.15,21.13,21.14,292300.0,9.243,9.243,9.2343,9.2387,292300.0
2005-10-26 12:40:00,21.13,21.14,21.12,21.12,330500.0,9.2343,9.2387,9.2299,9.2299,330500.0
2005-10-26 12:45:00,21.12,21.15,21.11,21.14,488800.0,9.2299,9.243,9.2256,9.2387,488800.0
2005-10-26 12:50:00,21.14,21.14,21.12,21.12,334500.0,9.2387,9.2387,9.2299,9.2299,334500.0
2005-10-26 12:55:00,21.12,21.15,21.12,21.14,198300.0,9.2299,9.243,9.2299,9.2387,198300.0
2005-10-26 13:00:00,21.14,21.14,21.12,21.12,165900.0,9.2387,9.2387,9.2299,9.2299,165900.0
2005-10-26 13:05:00,21.12,21.12,21.11,21.11,192400.0,9.2299,9.2299,9.2256,9.2256,192400.0
2005-10-26 13:10:00,21.11,21.13,21.1,21.1,374900.0,9.2256,9.2343,9.2212,9.2212,374900.0
2005-10-26 13:15:00,21.1,21.12,21.09,21.1,1455100.0,9.2212,9.2299,9.2168,9.2212,1455100.0
2005-10-26 13:20:00,21.1,21.11,21.08,21.1,310400.0,9.2212,9.2256,9.2125,9.2212,310400.0
2005-10-26 13:25:00,21.1,21.12,21.09,21.11,287400.0,9.2212,9.2299,9.2168,9.2256,287400.0
2005-10-26 13:30:00,21.11,21.12,21.09,21.09,393100.0,9.2256,9.2299,9.2168,9.2168,393100.0
2005-10-26 13:35:00,21.09,21.11,21.09,21.1,318900.0,9.2168,9.2256,9.2168,9.2212,318900.0
2005-10-26 13:40:00,21.1,21.11,21.08,21.09,316300.0,9.2212,9.2256,9.2125,9.2168,316300.0
2005-10-26 13:45:00,21.1,21.11,21.08,21.09,381900.0,9.2212,9.2256,9.2125,9.2168,381900.0
2005-10-26 13:50:00,21.09,21.1,21.08,21.1,295900.0,9.2168,9.2212,9.2125,9.2212,295900.0
2005-10-26 13:55:00,21.1,21.11,21.09,21.1,375300.0,9.2212,9.2256,9.2168,9.2212,375300.0
2005-10-26 14:00:00,21.1,21.14,21.09,21.11,531500.0,9.2212,9.2387,9.2168,9.2256,531500.0
2005-10-26 14:05:00,21.11,21.12,21.1,21.1,191100.0,9.2256,9.2299,9.2212,9.2212,191100.0
2005-10-26 14:10:00,21.11,21.12,21.09,21.1,294400.0,9.2256,9.2299,9.2168,9.2212,294400.0
2005-10-26 14:15:00,21.09,21.1,21.07,21.08,452300.0,9.2168,9.2212,9.2081,9.2125,452300.0
2005-10-26 14:20:00,21.08,21.11,21.08,21.09,446200.0,9.2125,9.2256,9.2125,9.2168,446200.0
2005-10-26 14:25:00,21.1,21.1,21.06,21.08,462100.0,9.2212,9.2212,9.2037,9.2125,462100.0
2005-10-26 14:30:00,21.07,21.09,21.06,21.07,242700.0,9.2081,9.2168,9.2037,9.2081,242700.0
2005-10-26 14:35:00,21.07,21.1,21.06,21.09,722300.0,9.2081,9.2212,9.2037,9.2168,722300.0
2005-10-26 14:40:00,21.08,21.09,21.07,21.08,243600.0,9.2125,9.2168,9.2081,9.2125,243600.0
2005-10-26 14:45:00,21.08,21.09,21.07,21.07,369300.0,9.2125,9.2168,9.2081,9.2081,369300.0
2005-10-26 14:50:00,21.07,21.09,21.07,21.08,332000.0,9.2081,9.2168,9.2081,9.2125,332000.0
2005-10-26 14:55:00,21.08,21.1,21.07,21.08,335900.0,9.2125,9.2212,9.2081,9.2125,335900.0
2005-10-26 15:00:00,21.07,21.09,21.07,21.07,299400.0,9.2081,9.2168,9.2081,9.2081,299400.0
2005-10-26 15:05:00,21.08,21.1,21.07,21.08,329800.0,9.2125,9.2212,9.2081,9.2125,329800.0
2005-10-26 15:10:00,21.08,21.09,21.05,21.06,509800.0,9.2125,9.2168,9.1993,9.2037,509800.0
2005-10-26 15:15:00,21.06,21.07,21.05,21.07,811200.0,9.2037,9.2081,9.1993,9.2081,811200.0
2005-10-26 15:20:00,21.08,21.09,21.05,21.06,919400.0,9.2125,9.2168,9.1993,9.2037,919400.0
2005-10-26 15:25:00,21.05,21.08,21.05,21.08,719800.0,9.1993,9.2125,9.1993,9.2125,719800.0
2005-10-26 15:30:00,21.08,21.08,21.06,21.07,426900.0,9.2125,9.2125,9.2037,9.2081,426900.0
2005-10-26 15:35:00,21.07,21.09,21.06,21.08,465000.0,9.2081,9.2168,9.2037,9.2125,465000.0
2005-10-26 15:40:00,21.09,21.09,21.04,21.06,1145000.0,9.2168,9.2168,9.195,9.2037,1145000.0
2005-10-26 15:45:00,21.06,21.07,21.05,21.05,935200.0,9.2037,9.2081,9.1993,9.1993,935200.0
2005-10-26 15:50:00,21.05,21.08,21.04,21.08,559300.0,9.1993,9.2125,9.195,9.2125,559300.0
2005-10-26 15:55:00,21.08,21.08,21.05,21.06,793500.0,9.2125,9.2125,9.1993,9.2037,793500.0
2005-10-27 09:30:00,21.07,21.1,21.02,21.05,1075600.0,9.2081,9.2212,9.1862,9.1993,1075600.0
2005-10-27 09:35:00,21.05,21.09,21.04,21.04,369200.0,9.1993,9.2168,9.195,9.195,369200.0
2005-10-27 09:40:00,21.05,21.06,21.04,21.05,1079700.0,9.1993,9.2037,9.195,9.1993,1079700.0
2005-10-27 09:45:00,21.05,21.07,21.03,21.07,263200.0,9.1993,9.2081,9.1906,9.2081,263200.0
2005-10-27 09:50:00,21.07,21.13,21.06,21.1,426900.0,9.2081,9.2343,9.2037,9.2212,426900.0
2005-10-27 09:55:00,21.11,21.13,21.04,21.07,363600.0,9.2256,9.2343,9.195,9.2081,363600.0
2005-10-27 10:00:00,21.06,21.12,21.06,21.12,437600.0,9.2037,9.2299,9.2037,9.2299,437600.0
2005-10-27 10:05:00,21.11,21.11,21.07,21.08,230700.0,9.2256,9.2256,9.2081,9.2125,230700.0
2005-10-27 10:10:00,21.08,21.11,21.07,21.1,581900.0,9.2125,9.2256,9.2081,9.2212,581900.0
2005-10-27 10:15:00,21.09,21.15,21.09,21.14,361300.0,9.2168,9.243,9.2168,9.2387,361300.0
2005-10-27 10:20:00,21.14,21.15,21.11,21.12,464800.0,9.2387,9.243,9.2256,9.2299,464800.0
2005-10-27 10:25:00,21.12,21.13,21.09,21.11,270800.0,9.2299,9.2343,9.2168,9.2256,270800.0
2005-10-27 10:30:00,21.11,21.13,21.11,21.12,412300.0,9.2256,9.2343,9.2256,9.2299,412300.0
2005-10-27 10:35:00,21.11,21.13,21.07,21.1,543300.0,9.2256,9.2343,9.2081,9.2212,543300.0
2005-10-27 10:40:00,21.1,21.14,21.1,21.13,284600.0,9.2212,9.2387,9.2212,9.2343,284600.0
2005-10-27 10:45:00,21.12,21.17,21.12,21.16,425200.0,9.2299,9.2518,9.2299,9.2474,425200.0
2005-10-27 10:50:00,21.16,21.17,21.1,21.12,678400.0,9.2474,9.2518,9.2212,9.2299,678400.0
2005-10-27 10:55:00,21.11,21.16,21.1,21.13,762900.0,9.2256,9.2474,9.2212,9.2343,762900.0
2005-10-27 11:00:00,21.13,21.19,21.13,21.18,574900.0,9.2343,9.2605,9.2343,9.2562,574900.0
2005-10-27 11:05:00,21.18,21.24,21.17,21.23,585100.0,9.2562,9.2824,9.2518,9.278,585100.0
2005-10-27 11:10:00,21.23,21.24,21.18,21.2,431500.0,9.278,9.2824,9.2562,9.2649,431500.0
2005-10-27 11:15:00,21.19,21.23,21.19,21.19,420700.0,9.2605,9.278,9.2605,9.2605,420700.0
2005-10-27 11:20:00,21.2,21.23,21.18,21.22,382500.0,9.2649,9.278,9.2562,9.2736,382500.0
2005-10-27 11:25:00,21.23,21.23,21.19,21.2,245800.0,9.278,9.278,9.2605,9.2649,245800.0
2005-10-27 11:30:00,21.2,21.22,21.19,21.2,718100.0,9.2649,9.2736,9.2605,9.2649,718100.0
2005-10-27 11:35:00,21.21,21.22,21.15,21.15,526500.0,9.2693,9.2736,9.243,9.243,526500.0
2005-10-27 11:40:00,21.15,21.18,21.15,21.16,767300.0,9.243,9.2562,9.243,9.2474,767300.0
2005-10-27 11:45:00,21.17,21.17,21.15,21.16,152800.0,9.2518,9.2518,9.243,9.2474,152800.0
2005-10-27 11:50:00,21.16,21.18,21.14,21.16,355400.0,9.2474,9.2562,9.2387,9.2474,355400.0
2005-10-27 11:55:00,21.16,21.18,21.14,21.17,270400.0,9.2474,9.2562,9.2387,9.2518,270400.0
2005-10-27 12:00:00,21.16,21.18,21.16,21.17,253700.0,9.2474,9.2562,9.2474,9.2518,253700.0
2005-10-27 12:05:00,21.17,21.18,21.15,21.17,295100.0,9.2518,9.2562,9.243,9.2518,295100.0
2005-10-27 12:10:00,21.18,21.18,21.16,21.16,294000.0,9.2562,9.2562,9.2474,9.2474,294000.0
2005-10-27 12:15:00,21.16,21.18,21.16,21.17,132300.0,9.2474,9.2562,9.2474,9.2518,132300.0
2005-10-27 12:20:00,21.17,21.17,21.16,21.16,91500.0,9.2518,9.2518,9.2474,9.2474,91500.0
2005-10-27 12:25:00,21.16,21.17,21.14,21.15,326300.0,9.2474,9.2518,9.2387,9.243,326300.0
2005-10-27 12:30:00,21.15,21.16,21.12,21.15,420700.0,9.243,9.2474,9.2299,9.243,420700.0
2005-10-27 12:35:00,21.15,21.16,21.14,21.15,123300.0,9.243,9.2474,9.2387,9.243,123300.0
2005-10-27 12:40:00,21.15,21.15,21.13,21.15,210200.0,9.243,9.243,9.2343,9.243,210200.0
2005-10-27 12:45:00,21.15,21.16,21.14,21.16,145200.0,9.243,9.2474,9.2387,9.2474,145200.0
2005-10-27 12:50:00,21.15,21.16,21.14,21.14,118300.0,9.243,9.2474,9.2387,9.2387,118300.0
2005-10-27 12:55:00,21.15,21.18,21.14,21.16,272400.0,9.243,9.2562,9.2387,9.2474,272400.0
2005-10-27 13:00:00,21.17,21.18,21.16,21.18,128500.0,9.2518,9.2562,9.2474,9.2562,128500.0
2005-10-27 13:05:00,21.18,21.18,21.16,21.16,135900.0,9.2562,9.2562,9.2474,9.2474,135900.0
2005-10-27 13:10:00,21.17,21.17,21.14,21.15,260500.0,9.2518,9.2518,9.2387,9.243,260500.0
2005-10-27 13:15:00,21.15,21.16,21.14,21.14,433000.0,9.243,9.2474,9.2387,9.2387,433000.0
2005-10-27 13:20:00,21.15,21.15,21.14,21.15,225800.0,9.243,9.243,9.2387,9.243,225800.0
2005-10-27 13:25:00,21.15,21.16,21.14,21.15,203700.0,9.243,9.2474,9.2387,9.243,203700.0
2005-10-27 13:30:00,21.15,21.16,21.14,21.15,208300.0,9.243,9.2474,9.2387,9.243,208300.0
2005-10-27 13:35:00,21.14,21.15,21.13,21.14,702900.0,9.2387,9.243,9.2343,9.2387,702900.0
2005-10-27 13:40:00,21.15,21.15,21.13,21.15,132000.0,9.243,9.243,9.2343,9.243,132000.0
2005-10-27 13:45:00,21.15,21.15,21.14,21.14,138300.0,9.243,9.243,9.2387,9.2387,138300.0
2005-10-27 13:50:00,21.14,21.15,21.13,21.13,170500.0,9.2387,9.243,9.2343,9.2343,170500.0
2005-10-27 13:55:00,21.14,21.15,21.13,21.14,198400.0,9.2387,9.243,9.2343,9.2387,198400.0
2005-10-27 14:00:00,21.14,21.14,21.12,21.13,144900.0,9.2387,9.2387,9.2299,9.2343,144900.0
2005-10-27 14:05:00,21.13,21.13,21.11,21.13,183500.0,9.2343,9.2343,9.2256,9.2343,183500.0
2005-10-27 14:10:00,21.13,21.17,21.12,21.16,253400.0,9.2343,9.2518,9.2299,9.2474,253400.0
2005-10-27 14:15:00,21.16,21.17,21.14,21.14,567700.0,9.2474,9.2518,9.2387,9.2387,567700.0
2005-10-27 14:20:00,21.15,21.15,21.12,21.13,206400.0,9.243,9.243,9.2299,9.2343,206400.0
2005-10-27 14:25:00,21.13,21.14,21.12,21.13,178600.0,9.2343,9.2387,9.2299,9.2343,178600.0
2005-10-27 14:30:00,21.13,21.14,21.12,21.13,159300.0,9.2343,9.2387,9.2299,9.2343,159300.0
2005-10-27 14:35:00,21.14,21.15,21.13,21.14,406100.0,9.2387,9.243,9.2343,9.2387,406100.0
2005-10-27 14:40:00,21.14,21.14,21.04,21.14,127100.0,9.2387,9.2387,9.195,9.2387,127100.0
2005-10-27 14:45:00,21.13,21.14,21.13,21.13,181900.0,9.2343,9.2387,9.2343,9.2343,181900.0
2005-10-27 14:50:00,21.14,21.14,21.13,21.13,371100.0,9.2387,9.2387,9.2343,9.2343,371100.0
2005-10-27 14:55:00,21.14,21.14,21.11,21.11,407400.0,9.2387,9.2387,9.2256,9.2256,407400.0
2005-10-27 15:00:00,21.11,21.12,21.1,21.11,301600.0,9.2256,9.2299,9.2212,9.2256,301600.0
2005-10-27 15:05:00,21.1,21.11,21.07,21.09,706800.0,9.2212,9.2256,9.2081,9.2168,706800.0
2005-10-27 15:10:00,21.09,21.11,21.07,21.1,500700.0,9.2168,9.2256,9.2081,9.2212,500700.0
2005-10-27 15:15:00,21.1,21.1,21.08,21.08,412900.0,9.2212,9.2212,9.2125,9.2125,412900.0
2005-10-27 15:20:00,21.08,21.09,21.06,21.07,574900.0,9.2125,9.2168,9.2037,9.2081,574900.0
2005-10-27 15:25:00,21.07,21.07,21.05,21.05,402600.0,9.2081,9.2081,9.1993,9.1993,402600.0
2005-10-27 15:30:00,21.05,21.07,21.05,21.07,481100.0,9.1993,9.2081,9.1993,9.2081,481100.0
2005-10-27 15:35:00,21.08,21.08,21.05,21.06,391500.0,9.2125,9.2125,9.1993,9.2037,391500.0
2005-10-27 15:40:00,21.06,21.08,21.05,21.07,442200.0,9.2037,9.2125,9.1993,9.2081,442200.0
2005-10-27 15:45:00,21.07,21.11,21.06,21.08,655300.0,9.2081,9.2256,9.2037,9.2125,655300.0
2005-10-27 15:50:00,21.07,21.1,21.06,21.08,548300.0,9.2081,9.2212,9.2037,9.2125,548300.0
2005-10-27 15:55:00,21.08,21.11,21.05,21.09,667200.0,9.2125,9.2256,9.1993,9.2168,667200.0
2005-10-28 09:30:00,21.16,21.26,21.16,21.24,1210000.0,9.2474,9.2911,9.2474,9.2824,1210000.0
2005-10-28 09:35:00,21.25,21.28,21.18,21.22,476000.0,9.2867,9.2999,9.2562,9.2736,476000.0
2005-10-28 09:40:00,21.2,21.23,21.16,21.17,604500.0,9.2649,9.278,9.2474,9.2518,604500.0
2005-10-28 09:45:00,21.16,21.2,21.16,21.18,556200.0,9.2474,9.2649,9.2474,9.2562,556200.0
2005-10-28 09:50:00,21.18,21.19,21.14,21.17,618000.0,9.2562,9.2605,9.2387,9.2518,618000.0
2005-10-28 09:55:00,21.16,21.18,21.12,21.14,279200.0,9.2474,9.2562,9.2299,9.2387,279200.0
2005-10-28 10:00:00,21.14,21.16,21.13,21.14,870700.0,9.2387,9.2474,9.2343,9.2387,870700.0
2005-10-28 10:05:00,21.15,21.15,21.11,21.12,326300.0,9.243,9.243,9.2256,9.2299,326300.0
2005-10-28 10:10:00,21.13,21.14,21.12,21.14,376500.0,9.2343,9.2387,9.2299,9.2387,376500.0
2005-10-28 10:15:00,21.14,21.15,21.12,21.12,247600.0,9.2387,9.243,9.2299,9.2299,247600.0
2005-10-28 10:20:00,21.13,21.16,21.12,21.14,262300.0,9.2343,9.2474,9.2299,9.2387,262300.0
2005-10-28 10:25:00,21.15,21.16,21.13,21.15,181200.0,9.243,9.2474,9.2343,9.243,181200.0
2005-10-28 10:30:00,21.16,21.17,21.13,21.15,337400.0,9.2474,9.2518,9.2343,9.243,337400.0
2005-10-28 10:35:00,21.15,21.16,21.12,21.12,762200.0,9.243,9.2474,9.2299,9.2299,762200.0
2005-10-28 10:40:00,21.13,21.15,21.12,21.14,389900.0,9.2343,9.243,9.2299,9.2387,389900.0
2005-10-28 10:45:00,21.14,21.16,21.13,21.15,530200.0,9.2387,9.2474,9.2343,9.243,530200.0
2005-10-28 10:50:00,21.16,21.19,21.15,21.17,470700.0,9.2474,9.2605,9.243,9.2518,470700.0
2005-10-28 10:55:00,21.17,21.18,21.15,21.18,248800.0,9.2518,9.2562,9.243,9.2562,248800.0
2005-10-28 11:00:00,21.17,21.19,21.16,21.18,300200.0,9.2518,9.2605,9.2474,9.2562,300200.0
2005-10-28 11:05:00,21.18,21.23,21.17,21.23,459900.0,9.2562,9.278,9.2518,9.278,459900.0
2005-10-28 11:10:00,21.23,21.25,21.2,21.22,542500.0,9.278,9.2867,9.2649,9.2736,542500.0
2005-10-28 11:15:00,21.22,21.25,21.21,21.23,394300.0,9.2736,9.2867,9.2693,9.278,394300.0
2005-10-28 11:20:00,21.24,21.24,21.11,21.2,577000.0,9.2824,9.2824,9.2256,9.2649,577000.0
2005-10-28 11:25:00,21.2,21.21,21.17,21.19,560600.0,9.2649,9.2693,9.2518,9.2605,560600.0
2005-10-28 11:30:00,21.19,21.21,21.16,21.19,555900.0,9.2605,9.2693,9.2474,9.2605,555900.0
2005-10-28 11:35:00,21.19,21.22,21.18,21.19,450600.0,9.2605,9.2736,9.2562,9.2605,450600.0
2005-10-28 11:40:00,21.19,21.22,21.18,21.21,346600.0,9.2605,9.2736,9.2562,9.2693,346600.0
2005-10-28 11:45:00,21.2,21.22,21.19,21.22,531000.0,9.2649,9.2736,9.2605,9.2736,531000.0
2005-10-28 11:50:00,21.21,21.22,21.16,21.17,496800.0,9.2693,9.2736,9.2474,9.2518,496800.0
2005-10-28 11:55:00,21.17,21.2,21.16,21.19,474300.0,9.2518,9.2649,9.2474,9.2605,474300.0
2005-10-28 12:00:00,21.19,21.23,21.18,21.21,362000.0,9.2605,9.278,9.2562,9.2693,362000.0
2005-10-28 12:05:00,21.21,21.21,21.19,21.21,230300.0,9.2693,9.2693,9.2605,9.2693,230300.0
2005-10-28 12:10:00,21.21,21.22,21.2,21.22,207800.0,9.2693,9.2736,9.2649,9.2736,207800.0
2005-10-28 12:15:00,21.21,21.22,21.19,21.2,697100.0,9.2693,9.2736,9.2605,9.2649,697100.0
2005-10-28 12:20:00,21.2,21.21,21.19,21.2,653300.0,9.2649,9.2693,9.2605,9.2649,653300.0
2005-10-28 12:25:00,21.21,21.21,21.2,21.2,103300.0,9.2693,9.2693,9.2649,9.2649,103300.0
2005-10-28 12:30:00,21.2,21.22,21.2,21.21,313600.0,9.2649,9.2736,9.2649,9.2693,313600.0
2005-10-28 12:35:00,21.2,21.23,21.2,21.2,220300.0,9.2649,9.278,9.2649,9.2649,220300.0
2005-10-28 12:40:00,21.2,21.23,21.19,21.22,590600.0,9.2649,9.278,9.2605,9.2736,590600.0
2005-10-28 12:45:00,21.22,21.24,21.21,21.22,190700.0,9.2736,9.2824,9.2693,9.2736,190700.0
2005-10-28 12:50:00,21.22,21.22,21.21,21.22,96300.0,9.2736,9.2736,9.2693,9.2736,96300.0
2005-10-28 12:55:00,21.22,21.22,21.21,21.21,159900.0,9.2736,9.2736,9.2693,9.2693,159900.0
2005-10-28 13:00:00,21.21,21.23,21.2,21.2,393500.0,9.2693,9.278,9.2649,9.2649,393500.0
2005-10-28 13:05:00,21.2,21.23,21.2,21.23,194900.0,9.2649,9.278,9.2649,9.278,194900.0
2005-10-28 13:10:00,21.23,21.25,21.22,21.23,268900.0,9.278,9.2867,9.2736,9.278,268900.0
2005-10-28 13:15:00,21.24,21.25,21.23,21.25,186600.0,9.2824,9.2867,9.278,9.2867,186600.0
2005-10-28 13:20:00,21.24,21.26,21.22,21.24,469300.0,9.2824,9.2911,9.2736,9.2824,469300.0
2005-10-28 13:25:00,21.25,21.27,21.24,21.24,228800.0,9.2867,9.2955,9.2824,9.2824,228800.0
2005-10-28 13:30:00,21.25,21.26,21.22,21.26,185700.0,9.2867,9.2911,9.2736,9.2911,185700.0
2005-10-28 13:35:00,21.26,21.27,21.25,21.27,257500.0,9.2911,9.2955,9.2867,9.2955,257500.0
2005-10-28 13:40:00,21.27,21.28,21.26,21.27,206100.0,9.2955,9.2999,9.2911,9.2955,206100.0
2005-10-28 13:45:00,21.28,21.28,21.25,21.26,244900.0,9.2999,9.2999,9.2867,9.2911,244900.0
2005-10-28 13:50:00,21.26,21.27,21.25,21.25,209900.0,9.2911,9.2955,9.2867,9.2867,209900.0
2005-10-28 13:55:00,21.25,21.29,21.25,21.29,255500.0,9.2867,9.3042,9.2867,9.3042,255500.0
2005-10-28 14:00:00,21.29,21.35,21.27,21.34,439000.0,9.3042,9.3304,9.2955,9.3261,439000.0
2005-10-28 14:05:00,21.34,21.37,21.3,21.33,331700.0,9.3261,9.3392,9.3086,9.3217,331700.0
2005-10-28 14:10:00,21.34,21.36,21.33,21.36,639400.0,9.3261,9.3348,9.3217,9.3348,639400.0
2005-10-28 14:15:00,21.35,21.36,21.34,21.35,327200.0,9.3304,9.3348,9.3261,9.3304,327200.0
2005-10-28 14:20:00,21.35,21.38,21.32,21.38,337200.0,9.3304,9.3436,9.3173,9.3436,337200.0
2005-10-28 14:25:00,21.38,21.42,21.36,21.41,563100.0,9.3436,9.361,9.3348,9.3567,563100.0
2005-10-28 14:30:00,21.4,21.43,21.37,21.37,994700.0,9.3523,9.3654,9.3392,9.3392,994700.0
2005-10-28 14:35:00,21.37,21.38,21.35,21.35,286900.0,9.3392,9.3436,9.3304,9.3304,286900.0
2005-10-28 14:40:00,21.35,21.38,21.34,21.38,410400.0,9.3304,9.3436,9.3261,9.3436,410400.0
2005-10-28 14:45:00,21.38,21.42,21.37,21.41,520600.0,9.3436,9.361,9.3392,9.3567,520600.0
2005-10-28 14:50:00,21.41,21.43,21.4,21.41,384400.0,9.3567,9.3654,9.3523,9.3567,384400.0
2005-10-28 14:55:00,21.41,21.45,21.41,21.45,473900.0,9.3567,9.3741,9.3567,9.3741,473900.0
2005-10-28 15:00:00,21.45,21.53,21.43,21.52,960200.0,9.3741,9.4091,9.3654,9.4047,960200.0
2005-10-28 15:05:00,21.51,21.53,21.46,21.5,490900.0,9.4004,9.4091,9.3785,9.396,490900.0
2005-10-28 15:10:00,21.5,21.51,21.45,21.45,519500.0,9.396,9.4004,9.3741,9.3741,519500.0
2005-10-28 15:15:00,21.45,21.47,21.42,21.43,446100.0,9.3741,9.3829,9.361,9.3654,446100.0
2005-10-28 15:20:00,21.44,21.49,21.43,21.47,537000.0,9.3698,9.3916,9.3654,9.3829,537000.0
2005-10-28 15:25:00,21.47,21.48,21.42,21.43,653000.0,9.3829,9.3873,9.361,9.3654,653000.0
2005-10-28 15:30:00,21.43,21.45,21.41,21.42,714500.0,9.3654,9.3741,9.3567,9.361,714500.0
2005-10-28 15:35:00,21.41,21.47,21.4,21.46,628200.0,9.3567,9.3829,9.3523,9.3785,628200.0
2005-10-28 15:40:00,21.46,21.51,21.46,21.49,843700.0,9.3785,9.4004,9.3785,9.3916,843700.0
2005-10-28 15:45:00,21.49,21.51,21.47,21.51,717200.0,9.3916,9.4004,9.3829,9.4004,717200.0
2005-10-28 15:50:00,21.51,21.52,21.47,21.49,799300.0,9.4004,9.4047,9.3829,9.3916,799300.0
2005-10-28 15:55:00,21.48,21.5,21.46,21.49,876000.0,9.3873,9.396,9.3785,9.3916,876000.0
2005-10-31 09:30:00,21.8,21.93,21.77,21.88,2034500.0,9.5271,9.5839,9.514,9.5621,2034500.0
2005-10-31 09:35:00,21.88,21.9,21.79,21.85,1069900.0,9.5621,9.5708,9.5227,9.549,1069900.0
2005-10-31 09:40:00,21.85,21.86,21.74,21.74,752700.0,9.549,9.5533,9.5009,9.5009,752700.0
2005-10-31 09:45:00,21.74,21.83,21.73,21.79,1277300.0,9.5009,9.5402,9.4965,9.5227,1277300.0
2005-10-31 09:50:00,21.8,21.8,21.71,21.76,765900.0,9.5271,9.5271,9.4878,9.5096,765900.0
2005-10-31 09:55:00,21.76,21.82,21.73,21.76,902700.0,9.5096,9.5358,9.4965,9.5096,902700.0
2005-10-31 10:00:00,21.76,21.78,21.74,21.74,1276900.0,9.5096,9.5184,9.5009,9.5009,1276900.0
2005-10-31 10:05:00,21.74,21.78,21.74,21.76,695600.0,9.5009,9.5184,9.5009,9.5096,695600.0
2005-10-31 10:10:00,21.76,21.78,21.71,21.72,722300.0,9.5096,9.5184,9.4878,9.4921,722300.0
2005-10-31 10:15:00,21.73,21.75,21.71,21.75,342400.0,9.4965,9.5053,9.4878,9.5053,342400.0
2005-10-31 10:20:00,21.74,21.75,21.71,21.74,412900.0,9.5009,9.5053,9.4878,9.5009,412900.0
2005-10-31 10:25:00,21.73,21.78,21.72,21.77,630000.0,9.4965,9.5184,9.4921,9.514,630000.0
2005-10-31 10:30:00,21.77,21.78,21.72,21.74,459100.0,9.514,9.5184,9.4921,9.5009,459100.0
2005-10-31 10:35:00,21.74,21.76,21.72,21.73,402900.0,9.5009,9.5096,9.4921,9.4965,402900.0
2005-10-31 10:40:00,21.72,21.76,21.72,21.76,256600.0,9.4921,9.5096,9.4921,9.5096,256600.0
2005-10-31 10:45:00,21.77,21.77,21.74,21.75,288400.0,9.514,9.514,9.5009,9.5053,288400.0
2005-10-31 10:50:00,21.75,21.76,21.71,21.72,418800.0,9.5053,9.5096,9.4878,9.4921,418800.0
2005-10-31 10:55:00,21.72,21.74,21.71,21.73,321600.0,9.4921,9.5009,9.4878,9.4965,321600.0
2005-10-31 11:00:00,21.74,21.77,21.72,21.74,379500.0,9.5009,9.514,9.4921,9.5009,379500.0
2005-10-31 11:05:00,21.74,21.78,21.73,21.75,812700.0,9.5009,9.5184,9.4965,9.5053,812700.0
2005-10-31 11:10:00,21.75,21.76,21.74,21.76,305300.0,9.5053,9.5096,9.5009,9.5096,305300.0
2005-10-31 11:15:00,21.75,21.76,21.74,21.76,425300.0,9.5053,9.5096,9.5009,9.5096,425300.0
2005-10-31 11:20:00,21.76,21.76,21.74,21.75,325500.0,9.5096,9.5096,9.5009,9.5053,325500.0
2005-10-31 11:25:00,21.74,21.75,21.73,21.74,273300.0,9.5009,9.5053,9.4965,9.5009,273300.0
2005-10-31 11:30:00,21.74,21.75,21.71,21.74,265200.0,9.5009,9.5053,9.4878,9.5009,265200.0
2005-10-31 11:35:00,21.74,21.75,21.72,21.73,361000.0,9.5009,9.5053,9.4921,9.4965,361000.0
2005-10-31 11:40:00,21.72,21.74,21.7,21.7,430400.0,9.4921,9.5009,9.4834,9.4834,430400.0
2005-10-31 11:45:00,21.7,21.75,21.68,21.73,350800.0,9.4834,9.5053,9.4747,9.4965,350800.0
2005-10-31 11:50:00,21.74,21.74,21.7,21.71,358200.0,9.5009,9.5009,9.4834,9.4878,358200.0
2005-10-31 11:55:00,21.71,21.71,21.68,21.69,356500.0,9.4878,9.4878,9.4747,9.479,356500.0
2005-10-31 12:00:00,21.69,21.73,21.69,21.71,324800.0,9.479,9.4965,9.479,9.4878,324800.0
2005-10-31 12:05:00,21.72,21.74,21.71,21.73,478100.0,9.4921,9.5009,9.4878,9.4965,478100.0
2005-10-31 12:10:00,21.74,21.74,21.7,21.71,511000.0,9.5009,9.5009,9.4834,9.4878,511000.0
2005-10-31 12:15:00,21.7,21.71,21.63,21.68,463400.0,9.4834,9.4878,9.4528,9.4747,463400.0
2005-10-31 12:20:00,21.67,21.71,21.67,21.68,232100.0,9.4703,9.4878,9.4703,9.4747,232100.0
2005-10-31 12:25:00,21.67,21.68,21.62,21.63,204700.0,9.4703,9.4747,9.4484,9.4528,204700.0
2005-10-31 12:30:00,21.63,21.64,21.62,21.64,258000.0,9.4528,9.4572,9.4484,9.4572,258000.0
2005-10-31 12:35:00,21.63,21.64,21.58,21.61,508900.0,9.4528,9.4572,9.431,9.4441,508900.0
2005-10-31 12:40:00,21.61,21.62,21.58,21.58,291300.0,9.4441,9.4484,9.431,9.431,291300.0
2005-10-31 12:45:00,21.59,21.6,21.57,21.58,166800.0,9.4353,9.4397,9.4266,9.431,166800.0
2005-10-31 12:50:00,21.57,21.62,21.56,21.61,314100.0,9.4266,9.4484,9.4222,9.4441,314100.0
2005-10-31 12:55:00,21.6,21.62,21.57,21.57,443200.0,9.4397,9.4484,9.4266,9.4266,443200.0
2005-10-31 13:00:00,21.57,21.6,21.57,21.58,370000.0,9.4266,9.4397,9.4266,9.431,370000.0
2005-10-31 13:05:00,21.58,21.59,21.55,21.57,383700.0,9.431,9.4353,9.4179,9.4266,383700.0
2005-10-31 13:10:00,21.56,21.6,21.55,21.57,250300.0,9.4222,9.4397,9.4179,9.4266,250300.0
2005-10-31 13:15:00,21.58,21.6,21.57,21.57,214200.0,9.431,9.4397,9.4266,9.4266,214200.0
2005-10-31 13:20:00,21.58,21.58,21.55,21.57,228000.0,9.431,9.431,9.4179,9.4266,228000.0
2005-10-31 13:25:00,21.58,21.62,21.58,21.58,328900.0,9.431,9.4484,9.431,9.431,328900.0
2005-10-31 13:30:00,21.59,21.6,21.57,21.59,141700.0,9.4353,9.4397,9.4266,9.4353,141700.0
2005-10-31 13:35:00,21.6,21.6,21.57,21.57,158700.0,9.4397,9.4397,9.4266,9.4266,158700.0
2005-10-31 13:40:00,21.57,21.61,21.57,21.61,221500.0,9.4266,9.4441,9.4266,9.4441,221500.0
2005-10-31 13:45:00,21.61,21.63,21.58,21.6,339800.0,9.4441,9.4528,9.431,9.4397,339800.0
2005-10-31 13:50:00,21.59,21.67,21.59,21.65,395800.0,9.4353,9.4703,9.4353,9.4616,395800.0
2005-10-31 13:55:00,21.66,21.67,21.64,21.65,947500.0,9.4659,9.4703,9.4572,9.4616,947500.0
2005-10-31 14:00:00,21.65,21.66,21.63,21.64,376800.0,9.4616,9.4659,9.4528,9.4572,376800.0
2005-10-31 14:05:00,21.64,21.67,21.64,21.66,438900.0,9.4572,9.4703,9.4572,9.4659,438900.0
2005-10-31 14:10:00,21.67,21.67,21.64,21.65,332400.0,9.4703,9.4703,9.4572,9.4616,332400.0
2005-10-31 14:15:00,21.67,21.7,21.64,21.68,479900.0,9.4703,9.4834,9.4572,9.4747,479900.0
2005-10-31 14:20:00,21.68,21.69,21.62,21.66,534600.0,9.4747,9.479,9.4484,9.4659,534600.0
2005-10-31 14:25:00,21.66,21.71,21.66,21.67,710100.0,9.4659,9.4878,9.4659,9.4703,710100.0
2005-10-31 14:30:00,21.68,21.72,21.68,21.69,547400.0,9.4747,9.4921,9.4747,9.479,547400.0
2005-10-31 14:35:00,21.69,21.75,21.68,21.7,499000.0,9.479,9.5053,9.4747,9.4834,499000.0
2005-10-31 14:40:00,21.7,21.74,21.69,21.73,429700.0,9.4834,9.5009,9.479,9.4965,429700.0
2005-10-31 14:45:00,21.73,21.75,21.69,21.7,492600.0,9.4965,9.5053,9.479,9.4834,492600.0
2005-10-31 14:50:00,21.71,21.72,21.69,21.69,451700.0,9.4878,9.4921,9.479,9.479,451700.0
2005-10-31 14:55:00,21.69,21.74,21.69,21.72,460900.0,9.479,9.5009,9.479,9.4921,460900.0
2005-10-31 15:00:00,21.72,21.75,21.71,21.71,524900.0,9.4921,9.5053,9.4878,9.4878,524900.0
2005-10-31 15:05:00,21.71,21.75,21.7,21.74,610900.0,9.4878,9.5053,9.4834,9.5009,610900.0
2005-10-31 15:10:00,21.74,21.75,21.71,21.74,524900.0,9.5009,9.5053,9.4878,9.5009,524900.0
2005-10-31 15:15:00,21.74,21.79,21.73,21.76,1755300.0,9.5009,9.5227,9.4965,9.5096,1755300.0
2005-10-31 15:20:00,21.76,21.79,21.73,21.76,899600.0,9.5096,9.5227,9.4965,9.5096,899600.0
2005-10-31 15:25:00,21.75,21.76,21.74,21.76,657800.0,9.5053,9.5096,9.5009,9.5096,657800.0
2005-10-31 15:30:00,21.76,21.77,21.74,21.75,592900.0,9.5096,9.514,9.5009,9.5053,592900.0
2005-10-31 15:35:00,21.76,21.79,21.75,21.77,811000.0,9.5096,9.5227,9.5053,9.514,811000.0
2005-10-31 15:40:00,21.76,21.79,21.76,21.79,602000.0,9.5096,9.5227,9.5096,9.5227,602000.0
2005-10-31 15:45:00,21.78,21.84,21.77,21.83,740800.0,9.5184,9.5446,9.514,9.5402,740800.0
2005-10-31 15:50:00,21.84,21.84,21.79,21.8,977500.0,9.5446,9.5446,9.5227,9.5271,977500.0
2005-10-31 15:55:00,21.8,21.8,21.69,21.71,1251600.0,9.5271,9.5271,9.479,9.4878,1251600.0
2005-11-01 09:30:00,21.75,21.83,21.74,21.79,1114400.0,9.5053,9.5402,9.5009,9.5227,1114400.0
2005-11-01 09:35:00,21.8,21.84,21.77,21.82,443700.0,9.5271,9.5446,9.514,9.5358,443700.0
2005-11-01 09:40:00,21.82,21.83,21.76,21.77,401700.0,9.5358,9.5402,9.5096,9.514,401700.0
2005-11-01 09:45:00,21.77,21.78,21.67,21.67,639200.0,9.514,9.5184,9.4703,9.4703,639200.0
2005-11-01 09:50:00,21.68,21.71,21.57,21.6,1189500.0,9.4747,9.4878,9.4266,9.4397,1189500.0
2005-11-01 09:55:00,21.58,21.62,21.55,21.56,542600.0,9.431,9.4484,9.4179,9.4222,542600.0
2005-11-01 10:00:00,21.55,21.58,21.47,21.55,944700.0,9.4179,9.431,9.3829,9.4179,944700.0
2005-11-01 10:05:00,21.55,21.56,21.52,21.55,538200.0,9.4179,9.4222,9.4047,9.4179,538200.0
2005-11-01 10:10:00,21.54,21.55,21.47,21.51,582300.0,9.4135,9.4179,9.3829,9.4004,582300.0
2005-11-01 10:15:00,21.52,21.53,21.49,21.51,490600.0,9.4047,9.4091,9.3916,9.4004,490600.0
2005-11-01 10:20:00,21.5,21.52,21.48,21.5,473900.0,9.396,9.4047,9.3873,9.396,473900.0
2005-11-01 10:25:00,21.5,21.55,21.49,21.55,488300.0,9.396,9.4179,9.3916,9.4179,488300.0
2005-11-01 10:30:00,21.55,21.6,21.53,21.57,330900.0,9.4179,9.4397,9.4091,9.4266,330900.0
2005-11-01 10:35:00,21.58,21.64,21.57,21.57,418900.0,9.431,9.4572,9.4266,9.4266,418900.0
2005-11-01 10:40:00,21.58,21.65,21.57,21.62,542300.0,9.431,9.4616,9.4266,9.4484,542300.0
2005-11-01 10:45:00,21.63,21.63,21.56,21.6,326400.0,9.4528,9.4528,9.4222,9.4397,326400.0
2005-11-01 10:50:00,21.6,21.64,21.59,21.62,409000.0,9.4397,9.4572,9.4353,9.4484,409000.0
2005-11-01 10:55:00,21.61,21.63,21.58,21.6,423100.0,9.4441,9.4528,9.431,9.4397,423100.0
2005-11-01 11:00:00,21.59,21.61,21.56,21.61,395300.0,9.4353,9.4441,9.4222,9.4441,395300.0
2005-11-01 11:05:00,21.6,21.62,21.59,21.61,354100.0,9.4397,9.4484,9.4353,9.4441,354100.0
2005-11-01 11:10:00,21.61,21.63,21.58,21.59,522700.0,9.4441,9.4528,9.431,9.4353,522700.0
2005-11-01 11:15:00,21.59,21.6,21.57,21.58,433300.0,9.4353,9.4397,9.4266,9.431,433300.0
2005-11-01 11:20:00,21.58,21.59,21.56,21.59,274100.0,9.431,9.4353,9.4222,9.4353,274100.0
2005-11-01 11:25:00,21.59,21.59,21.55,21.56,579700.0,9.4353,9.4353,9.4179,9.4222,579700.0
2005-11-01 11:30:00,21.56,21.59,21.54,21.58,524000.0,9.4222,9.4353,9.4135,9.431,524000.0
2005-11-01 11:35:00,21.58,21.59,21.55,21.57,229400.0,9.431,9.4353,9.4179,9.4266,229400.0
2005-11-01 11:40:00,21.57,21.58,21.54,21.57,285900.0,9.4266,9.431,9.4135,9.4266,285900.0
2005-11-01 11:45:00,21.58,21.59,21.56,21.58,665400.0,9.431,9.4353,9.4222,9.431,665400.0
2005-11-01 11:50:00,21.58,21.6,21.56,21.57,319200.0,9.431,9.4397,9.4222,9.4266,319200.0
2005-11-01 11:55:00,21.56,21.57,21.53,21.53,221000.0,9.4222,9.4266,9.4091,9.4091,221000.0
2005-11-01 12:00:00,21.54,21.55,21.52,21.53,322900.0,9.4135,9.4179,9.4047,9.4091,322900.0
2005-11-01 12:05:00,21.53,21.54,21.49,21.51,467300.0,9.4091,9.4135,9.3916,9.4004,467300.0
2005-11-01 12:10:00,21.51,21.51,21.42,21.45,525300.0,9.4004,9.4004,9.361,9.3741,525300.0
2005-11-01 12:15:00,21.45,21.5,21.44,21.49,369400.0,9.3741,9.396,9.3698,9.3916,369400.0
2005-11-01 12:20:00,21.49,21.5,21.44,21.49,304800.0,9.3916,9.396,9.3698,9.3916,304800.0
2005-11-01 12:25:00,21.49,21.54,21.47,21.52,290400.0,9.3916,9.4135,9.3829,9.4047,290400.0
2005-11-01 12:30:00,21.51,21.55,21.48,21.51,297400.0,9.4004,9.4179,9.3873,9.4004,297400.0
2005-11-01 12:35:00,21.5,21.53,21.48,21.5,325100.0,9.396,9.4091,9.3873,9.396,325100.0
2005-11-01 12:40:00,21.48,21.54,21.46,21.52,345900.0,9.3873,9.4135,9.3785,9.4047,345900.0
2005-11-01 12:45:00,21.52,21.52,21.48,21.5,251800.0,9.4047,9.4047,9.3873,9.396,251800.0
2005-11-01 12:50:00,21.5,21.51,21.48,21.48,188600.0,9.396,9.4004,9.3873,9.3873,188600.0
2005-11-01 12:55:00,21.49,21.51,21.48,21.51,125100.0,9.3916,9.4004,9.3873,9.4004,125100.0
2005-11-01 13:00:00,21.51,21.55,21.5,21.53,294600.0,9.4004,9.4179,9.396,9.4091,294600.0
2005-11-01 13:05:00,21.54,21.54,21.51,21.52,224800.0,9.4135,9.4135,9.4004,9.4047,224800.0
2005-11-01 13:10:00,21.52,21.53,21.51,21.51,199300.0,9.4047,9.4091,9.4004,9.4004,199300.0
2005-11-01 13:15:00,21.51,21.52,21.47,21.52,261800.0,9.4004,9.4047,9.3829,9.4047,261800.0
2005-11-01 13:20:00,21.51,21.54,21.5,21.52,214200.0,9.4004,9.4135,9.396,9.4047,214200.0
2005-11-01 13:25:00,21.52,21.55,21.52,21.53,190700.0,9.4047,9.4179,9.4047,9.4091,190700.0
2005-11-01 13:30:00,21.54,21.55,21.53,21.54,187200.0,9.4135,9.4179,9.4091,9.4135,187200.0
2005-11-01 13:35:00,21.54,21.55,21.53,21.54,262400.0,9.4135,9.4179,9.4091,9.4135,262400.0
2005-11-01 13:40:00,21.54,21.55,21.53,21.54,164000.0,9.4135,9.4179,9.4091,9.4135,164000.0
2005-11-01 13:45:00,21.54,21.54,21.5,21.51,163700.0,9.4135,9.4135,9.396,9.4004,163700.0
2005-11-01 13:50:00,21.52,21.52,21.5,21.5,149300.0,9.4047,9.4047,9.396,9.396,149300.0
2005-11-01 13:55:00,21.5,21.52,21.49,21.51,180800.0,9.396,9.4047,9.3916,9.4004,180800.0
2005-11-01 14:00:00,21.51,21.52,21.48,21.51,168900.0,9.4004,9.4047,9.3873,9.4004,168900.0
2005-11-01 14:05:00,21.51,21.53,21.5,21.52,194100.0,9.4004,9.4091,9.396,9.4047,194100.0
2005-11-01 14:10:00,21.52,21.55,21.5,21.51,203100.0,9.4047,9.4179,9.396,9.4004,203100.0
2005-11-01 14:15:00,21.52,21.6,21.48,21.57,355400.0,9.4047,9.4397,9.3873,9.4266,355400.0
2005-11-01 14:20:00,21.58,21.62,21.54,21.57,507600.0,9.431,9.4484,9.4135,9.4266,507600.0
2005-11-01 14:25:00,21.59,21.62,21.55,21.59,340200.0,9.4353,9.4484,9.4179,9.4353,340200.0
2005-11-01 14:30:00,21.58,21.66,21.55,21.58,372100.0,9.431,9.4659,9.4179,9.431,372100.0
2005-11-01 14:35:00,21.58,21.6,21.53,21.56,413600.0,9.431,9.4397,9.4091,9.4222,413600.0
2005-11-01 14:40:00,21.55,21.58,21.54,21.54,357500.0,9.4179,9.431,9.4135,9.4135,357500.0
2005-11-01 14:45:00,21.55,21.55,21.51,21.53,219100.0,9.4179,9.4179,9.4004,9.4091,219100.0
2005-11-01 14:50:00,21.54,21.55,21.49,21.53,456300.0,9.4135,9.4179,9.3916,9.4091,456300.0
2005-11-01 14:55:00,21.52,21.54,21.49,21.51,342200.0,9.4047,9.4135,9.3916,9.4004,342200.0
2005-11-01 15:00:00,21.5,21.57,21.5,21.54,596900.0,9.396,9.4266,9.396,9.4135,596900.0
2005-11-01 15:05:00,21.54,21.59,21.52,21.59,537000.0,9.4135,9.4353,9.4047,9.4353,537000.0
2005-11-01 15:10:00,21.59,21.7,21.58,21.66,840800.0,9.4353,9.4834,9.431,9.4659,840800.0
2005-11-01 15:15:00,21.66,21.68,21.59,21.6,667100.0,9.4659,9.4747,9.4353,9.4397,667100.0
2005-11-01 15:20:00,21.61,21.67,21.6,21.63,543900.0,9.4441,9.4703,9.4397,9.4528,543900.0
2005-11-01 15:25:00,21.63,21.65,21.61,21.64,249500.0,9.4528,9.4616,9.4441,9.4572,249500.0
2005-11-01 15:30:00,21.65,21.67,21.63,21.64,321500.0,9.4616,9.4703,9.4528,9.4572,321500.0
2005-11-01 15:35:00,21.64,21.65,21.6,21.61,331500.0,9.4572,9.4616,9.4397,9.4441,331500.0
2005-11-01 15:40:00,21.61,21.63,21.6,21.63,466400.0,9.4441,9.4528,9.4397,9.4528,466400.0
2005-11-01 15:45:00,21.62,21.63,21.58,21.6,497300.0,9.4484,9.4528,9.431,9.4397,497300.0
2005-11-01 15:50:00,21.6,21.61,21.56,21.57,463800.0,9.4397,9.4441,9.4222,9.4266,463800.0
2005-11-01 15:55:00,21.56,21.58,21.51,21.57,816600.0,9.4222,9.431,9.4004,9.4266,816600.0
2005-11-02 09:30:00,21.51,21.55,21.49,21.49,1708100.0,9.4004,9.4179,9.3916,9.3916,1708100.0
2005-11-02 09:35:00,21.49,21.54,21.48,21.51,251900.0,9.3916,9.4135,9.3873,9.4004,251900.0
2005-11-02 09:40:00,21.52,21.53,21.5,21.52,149800.0,9.4047,9.4091,9.396,9.4047,149800.0
2005-11-02 09:45:00,21.53,21.54,21.48,21.49,371600.0,9.4091,9.4135,9.3873,9.3916,371600.0
2005-11-02 09:50:00,21.48,21.53,21.48,21.52,218900.0,9.3873,9.4091,9.3873,9.4047,218900.0
2005-11-02 09:55:00,21.52,21.54,21.5,21.53,1343500.0,9.4047,9.4135,9.396,9.4091,1343500.0
2005-11-02 10:00:00,21.52,21.59,21.51,21.59,255600.0,9.4047,9.4353,9.4004,9.4353,255600.0
2005-11-02 10:05:00,21.58,21.6,21.55,21.59,194400.0,9.431,9.4397,9.4179,9.4353,194400.0
2005-11-02 10:10:00,21.58,21.59,21.52,21.56,309500.0,9.431,9.4353,9.4047,9.4222,309500.0
2005-11-02 10:15:00,21.57,21.57,21.53,21.56,256000.0,9.4266,9.4266,9.4091,9.4222,256000.0
2005-11-02 10:20:00,21.57,21.61,21.55,21.57,184400.0,9.4266,9.4441,9.4179,9.4266,184400.0
2005-11-02 10:25:00,21.57,21.59,21.54,21.56,126300.0,9.4266,9.4353,9.4135,9.4222,126300.0
2005-11-02 10:30:00,21.55,21.59,21.53,21.55,5697000.0,9.4179,9.4353,9.4091,9.4179,5697000.0
2005-11-02 10:35:00,21.55,21.56,21.51,21.53,336900.0,9.4179,9.4222,9.4004,9.4091,336900.0
2005-11-02 10:40:00,21.54,21.59,21.49,21.57,283500.0,9.4135,9.4353,9.3916,9.4266,283500.0
2005-11-02 10:45:00,21.57,21.6,21.56,21.59,343300.0,9.4266,9.4397,9.4222,9.4353,343300.0
2005-11-02 10:50:00,21.6,21.6,21.56,21.58,177900.0,9.4397,9.4397,9.4222,9.431,177900.0
2005-11-02 10:55:00,21.58,21.58,21.54,21.54,219600.0,9.431,9.431,9.4135,9.4135,219600.0
2005-11-02 11:00:00,21.54,21.59,21.54,21.56,200600.0,9.4135,9.4353,9.4135,9.4222,200600.0
2005-11-02 11:05:00,21.56,21.57,21.54,21.56,134900.0,9.4222,9.4266,9.4135,9.4222,134900.0
2005-11-02 11:10:00,21.55,21.58,21.54,21.56,113900.0,9.4179,9.431,9.4135,9.4222,113900.0
2005-11-02 11:15:00,21.56,21.59,21.56,21.59,243500.0,9.4222,9.4353,9.4222,9.4353,243500.0
2005-11-02 11:20:00,21.58,21.6,21.57,21.6,201000.0,9.431,9.4397,9.4266,9.4397,201000.0
2005-11-02 11:25:00,21.6,21.62,21.58,21.62,299500.0,9.4397,9.4484,9.431,9.4484,299500.0
2005-11-02 11:30:00,21.61,21.65,21.59,21.65,793100.0,9.4441,9.4616,9.4353,9.4616,793100.0
2005-11-02 11:35:00,21.65,21.68,21.62,21.64,333600.0,9.4616,9.4747,9.4484,9.4572,333600.0
2005-11-02 11:40:00,21.63,21.64,21.57,21.57,326600.0,9.4528,9.4572,9.4266,9.4266,326600.0
2005-11-02 11:45:00,21.58,21.58,21.54,21.57,432500.0,9.431,9.431,9.4135,9.4266,432500.0
2005-11-02 11:50:00,21.56,21.6,21.55,21.6,238100.0,9.4222,9.4397,9.4179,9.4397,238100.0
2005-11-02 11:55:00,21.6,21.61,21.57,21.59,188000.0,9.4397,9.4441,9.4266,9.4353,188000.0
2005-11-02 12:00:00,21.59,21.6,21.57,21.57,117600.0,9.4353,9.4397,9.4266,9.4266,117600.0
2005-11-02 12:05:00,21.58,21.58,21.55,21.55,219900.0,9.431,9.431,9.4179,9.4179,219900.0
2005-11-02 12:10:00,21.55,21.56,21.55,21.56,74800.0,9.4179,9.4222,9.4179,9.4222,74800.0
2005-11-02 12:15:00,21.56,21.57,21.55,21.55,131300.0,9.4222,9.4266,9.4179,9.4179,131300.0
2005-11-02 12:20:00,21.56,21.56,21.54,21.55,192200.0,9.4222,9.4222,9.4135,9.4179,192200.0
2005-11-02 12:25:00,21.54,21.58,21.54,21.57,443000.0,9.4135,9.431,9.4135,9.4266,443000.0
2005-11-02 12:30:00,21.58,21.58,21.54,21.55,351600.0,9.431,9.431,9.4135,9.4179,351600.0
2005-11-02 12:35:00,21.55,21.56,21.54,21.54,126800.0,9.4179,9.4222,9.4135,9.4135,126800.0
2005-11-02 12:40:00,21.55,21.56,21.54,21.55,136000.0,9.4179,9.4222,9.4135,9.4179,136000.0
2005-11-02 12:45:00,21.55,21.59,21.54,21.58,347800.0,9.4179,9.4353,9.4135,9.431,347800.0
2005-11-02 12:50:00,21.58,21.61,21.57,21.58,521800.0,9.431,9.4441,9.4266,9.431,521800.0
2005-11-02 12:55:00,21.58,21.61,21.57,21.6,160300.0,9.431,9.4441,9.4266,9.4397,160300.0
2005-11-02 13:00:00,21.6,21.62,21.59,21.61,341100.0,9.4397,9.4484,9.4353,9.4441,341100.0
2005-11-02 13:05:00,21.61,21.61,21.57,21.58,169800.0,9.4441,9.4441,9.4266,9.431,169800.0
2005-11-02 13:10:00,21.58,21.6,21.58,21.6,1493600.0,9.431,9.4397,9.431,9.4397,1493600.0
2005-11-02 13:15:00,21.6,21.63,21.6,21.61,342300.0,9.4397,9.4528,9.4397,9.4441,342300.0
2005-11-02 13:20:00,21.6,21.64,21.6,21.6,132200.0,9.4397,9.4572,9.4397,9.4397,132200.0
2005-11-02 13:25:00,21.61,21.62,21.59,21.6,119000.0,9.4441,9.4484,9.4353,9.4397,119000.0
2005-11-02 13:30:00,21.6,21.61,21.59,21.59,324200.0,9.4397,9.4441,9.4353,9.4353,324200.0
2005-11-02 13:35:00,21.6,21.6,21.58,21.6,527900.0,9.4397,9.4397,9.431,9.4397,527900.0
2005-11-02 13:40:00,21.6,21.61,21.59,21.6,373800.0,9.4397,9.4441,9.4353,9.4397,373800.0
2005-11-02 13:45:00,21.6,21.61,21.59,21.61,708100.0,9.4397,9.4441,9.4353,9.4441,708100.0
2005-11-02 13:50:00,21.6,21.63,21.6,21.63,117700.0,9.4397,9.4528,9.4397,9.4528,117700.0
2005-11-02 13:55:00,21.62,21.65,21.6,21.63,397600.0,9.4484,9.4616,9.4397,9.4528,397600.0
2005-11-02 14:00:00,21.63,21.65,21.62,21.65,475600.0,9.4528,9.4616,9.4484,9.4616,475600.0
2005-11-02 14:05:00,21.64,21.65,21.6,21.61,725300.0,9.4572,9.4616,9.4397,9.4441,725300.0
2005-11-02 14:10:00,21.61,21.62,21.57,21.59,344300.0,9.4441,9.4484,9.4266,9.4353,344300.0
2005-11-02 14:15:00,21.59,21.6,21.57,21.58,247300.0,9.4353,9.4397,9.4266,9.431,247300.0
2005-11-02 14:20:00,21.57,21.58,21.56,21.57,197400.0,9.4266,9.431,9.4222,9.4266,197400.0
2005-11-02 14:25:00,21.57,21.57,21.55,21.55,229600.0,9.4266,9.4266,9.4179,9.4179,229600.0
2005-11-02 14:30:00,21.55,21.56,21.54,21.56,371800.0,9.4179,9.4222,9.4135,9.4222,371800.0
2005-11-02 14:35:00,21.56,21.56,21.54,21.55,155600.0,9.4222,9.4222,9.4135,9.4179,155600.0
2005-11-02 14:40:00,21.55,21.57,21.54,21.56,193400.0,9.4179,9.4266,9.4135,9.4222,193400.0
2005-11-02 14:45:00,21.55,21.58,21.54,21.57,195900.0,9.4179,9.431,9.4135,9.4266,195900.0
2005-11-02 14:50:00,21.58,21.59,21.57,21.57,284000.0,9.431,9.4353,9.4266,9.4266,284000.0
2005-11-02 14:55:00,21.57,21.6,21.54,21.59,390400.0,9.4266,9.4397,9.4135,9.4353,390400.0
2005-11-02 15:00:00,21.59,21.6,21.57,21.59,377400.0,9.4353,9.4397,9.4266,9.4353,377400.0
2005-11-02 15:05:00,21.6,21.61,21.59,21.61,370500.0,9.4397,9.4441,9.4353,9.4441,370500.0
2005-11-02 15:10:00,21.61,21.66,21.6,21.65,561600.0,9.4441,9.4659,9.4397,9.4616,561600.0
2005-11-02 15:15:00,21.65,21.65,21.59,21.6,517200.0,9.4616,9.4616,9.4353,9.4397,517200.0
2005-11-02 15:20:00,21.6,21.63,21.6,21.62,413400.0,9.4397,9.4528,9.4397,9.4484,413400.0
2005-11-02 15:25:00,21.6,21.61,21.58,21.61,338100.0,9.4397,9.4441,9.431,9.4441,338100.0
2005-11-02 15:30:00,21.61,21.62,21.56,21.6,368000.0,9.4441,9.4484,9.4222,9.4397,368000.0
2005-11-02 15:35:00,21.6,21.61,21.58,21.6,274300.0,9.4397,9.4441,9.431,9.4397,274300.0
2005-11-02 15:40:00,21.6,21.62,21.58,21.6,426500.0,9.4397,9.4484,9.431,9.4397,426500.0
2005-11-02 15:45:00,21.6,21.63,21.59,21.61,546800.0,9.4397,9.4528,9.4353,9.4441,546800.0
2005-11-02 15:50:00,21.61,21.61,21.57,21.59,597200.0,9.4441,9.4441,9.4266,9.4353,597200.0
2005-11-02 15:55:00,21.59,21.61,21.57,21.58,1004400.0,9.4353,9.4441,9.4266,9.431,1004400.0
2005-11-03 09:30:00,21.7,21.8,21.68,21.74,1355200.0,9.4834,9.5271,9.4747,9.5009,1355200.0
2005-11-03 09:35:00,21.74,21.75,21.69,21.7,484600.0,9.5009,9.5053,9.479,9.4834,484600.0
2005-11-03 09:40:00,21.71,21.8,21.7,21.79,1246900.0,9.4878,9.5271,9.4834,9.5227,1246900.0
2005-11-03 09:45:00,21.78,21.8,21.75,21.77,561400.0,9.5184,9.5271,9.5053,9.514,561400.0
2005-11-03 09:50:00,21.76,21.79,21.74,21.76,355800.0,9.5096,9.5227,9.5009,9.5096,355800.0
2005-11-03 09:55:00,21.76,21.8,21.75,21.78,404900.0,9.5096,9.5271,9.5053,9.5184,404900.0
2005-11-03 10:00:00,21.78,21.8,21.73,21.73,761400.0,9.5184,9.5271,9.4965,9.4965,761400.0
2005-11-03 10:05:00,21.74,21.77,21.72,21.74,331000.0,9.5009,9.514,9.4921,9.5009,331000.0
2005-11-03 10:10:00,21.74,21.75,21.7,21.73,333000.0,9.5009,9.5053,9.4834,9.4965,333000.0
2005-11-03 10:15:00,21.72,21.83,21.71,21.75,1056700.0,9.4921,9.5402,9.4878,9.5053,1056700.0
2005-11-03 10:20:00,21.75,21.77,21.69,21.74,743900.0,9.5053,9.514,9.479,9.5009,743900.0
2005-11-03 10:25:00,21.73,21.79,21.71,21.78,698300.0,9.4965,9.5227,9.4878,9.5184,698300.0
2005-11-03 10:30:00,21.77,21.78,21.75,21.78,425900.0,9.514,9.5184,9.5053,9.5184,425900.0
2005-11-03 10:35:00,21.77,22.25,21.72,22.07,3360200.0,9.514,9.7238,9.4921,9.6451,3360200.0
2005-11-03 10:40:00,22.06,22.15,21.97,21.97,2546900.0,9.6407,9.6801,9.6014,9.6014,2546900.0
2005-11-03 10:45:00,21.99,22.03,21.93,22.0,2521100.0,9.6101,9.6276,9.5839,9.6145,2521100.0
2005-11-03 10:50:00,22.0,22.07,21.96,21.98,1257700.0,9.6145,9.6451,9.597,9.6058,1257700.0
2005-11-03 10:55:00,21.98,22.01,21.97,21.99,949100.0,9.6058,9.6189,9.6014,9.6101,949100.0
2005-11-03 11:00:00,21.99,22.0,21.97,21.98,886000.0,9.6101,9.6145,9.6014,9.6058,886000.0
2005-11-03 11:05:00,21.99,22.1,21.98,22.07,2990500.0,9.6101,9.6582,9.6058,9.6451,2990500.0
2005-11-03 11:10:00,22.07,22.07,21.98,21.99,1718400.0,9.6451,9.6451,9.6058,9.6101,1718400.0
2005-11-03 11:15:00,21.99,22.04,21.98,22.02,843500.0,9.6101,9.632,9.6058,9.6233,843500.0
2005-11-03 11:20:00,22.03,22.03,21.99,22.02,476600.0,9.6276,9.6276,9.6101,9.6233,476600.0
2005-11-03 11:25:00,22.01,22.04,22.0,22.03,421500.0,9.6189,9.632,9.6145,9.6276,421500.0
2005-11-03 11:30:00,22.03,22.06,22.02,22.06,2005000.0,9.6276,9.6407,9.6233,9.6407,2005000.0
2005-11-03 11:35:00,22.05,22.06,22.02,22.03,1172800.0,9.6364,9.6407,9.6233,9.6276,1172800.0
2005-11-03 11:40:00,22.03,22.05,22.01,22.01,389100.0,9.6276,9.6364,9.6189,9.6189,389100.0
2005-11-03 11:45:00,22.01,22.02,21.97,21.99,496600.0,9.6189,9.6233,9.6014,9.6101,496600.0
2005-11-03 11:50:00,21.99,22.01,21.97,22.0,500000.0,9.6101,9.6189,9.6014,9.6145,500000.0
2005-11-03 11:55:00,22.01,22.01,21.91,21.91,428100.0,9.6189,9.6189,9.5752,9.5752,428100.0
2005-11-03 12:00:00,21.91,21.96,21.9,21.93,488100.0,9.5752,9.597,9.5708,9.5839,488100.0
2005-11-03 12:05:00,21.93,21.96,21.92,21.96,249200.0,9.5839,9.597,9.5795,9.597,249200.0
2005-11-03 12:10:00,21.95,21.96,21.91,21.93,347600.0,9.5927,9.597,9.5752,9.5839,347600.0
2005-11-03 12:15:00,21.93,21.97,21.92,21.96,237800.0,9.5839,9.6014,9.5795,9.597,237800.0
2005-11-03 12:20:00,21.96,21.98,21.94,21.96,240200.0,9.597,9.6058,9.5883,9.597,240200.0
2005-11-03 12:25:00,21.96,21.96,21.93,21.94,205500.0,9.597,9.597,9.5839,9.5883,205500.0
2005-11-03 12:30:00,21.94,21.97,21.92,21.97,218700.0,9.5883,9.6014,9.5795,9.6014,218700.0
2005-11-03 12:35:00,21.97,21.98,21.92,21.95,375700.0,9.6014,9.6058,9.5795,9.5927,375700.0
2005-11-03 12:40:00,21.95,21.96,21.92,21.95,237200.0,9.5927,9.597,9.5795,9.5927,237200.0
2005-11-03 12:45:00,21.95,21.98,21.94,21.96,216100.0,9.5927,9.6058,9.5883,9.597,216100.0
2005-11-03 12:50:00,21.96,21.97,21.94,21.95,225900.0,9.597,9.6014,9.5883,9.5927,225900.0
2005-11-03 12:55:00,21.95,21.95,21.92,21.93,185200.0,9.5927,9.5927,9.5795,9.5839,185200.0
2005-11-03 13:00:00,21.93,21.93,21.91,21.93,253500.0,9.5839,9.5839,9.5752,9.5839,253500.0
2005-11-03 13:05:00,21.93,21.95,21.9,21.95,335500.0,9.5839,9.5927,9.5708,9.5927,335500.0
2005-11-03 13:10:00,21.94,21.95,21.9,21.91,332700.0,9.5883,9.5927,9.5708,9.5752,332700.0
2005-11-03 13:15:00,21.91,21.92,21.88,21.89,477400.0,9.5752,9.5795,9.5621,9.5664,477400.0
2005-11-03 13:20:00,21.89,21.92,21.88,21.9,215200.0,9.5664,9.5795,9.5621,9.5708,215200.0
2005-11-03 13:25:00,21.9,21.94,21.88,21.9,250400.0,9.5708,9.5883,9.5621,9.5708,250400.0
2005-11-03 13:30:00,21.91,21.91,21.86,21.87,214500.0,9.5752,9.5752,9.5533,9.5577,214500.0
2005-11-03 13:35:00,21.87,21.87,21.82,21.85,283400.0,9.5577,9.5577,9.5358,9.549,283400.0
2005-11-03 13:40:00,21.85,21.86,21.83,21.86,162600.0,9.549,9.5533,9.5402,9.5533,162600.0
2005-11-03 13:45:00,21.85,21.86,21.82,21.82,192200.0,9.549,9.5533,9.5358,9.5358,192200.0
2005-11-03 13:50:00,21.83,21.83,21.75,21.77,486600.0,9.5402,9.5402,9.5053,9.514,486600.0
2005-11-03 13:55:00,21.75,21.79,21.74,21.78,488100.0,9.5053,9.5227,9.5009,9.5184,488100.0
2005-11-03 14:00:00,21.78,21.78,21.73,21.77,398700.0,9.5184,9.5184,9.4965,9.514,398700.0
2005-11-03 14:05:00,21.77,21.78,21.74,21.76,346700.0,9.514,9.5184,9.5009,9.5096,346700.0
2005-11-03 14:10:00,21.76,21.77,21.74,21.76,480300.0,9.5096,9.514,9.5009,9.5096,480300.0
2005-11-03 14:15:00,21.74,21.78,21.74,21.78,498700.0,9.5009,9.5184,9.5009,9.5184,498700.0
2005-11-03 14:20:00,21.77,21.8,21.73,21.73,627500.0,9.514,9.5271,9.4965,9.4965,627500.0
2005-11-03 14:25:00,21.73,21.76,21.71,21.75,403100.0,9.4965,9.5096,9.4878,9.5053,403100.0
2005-11-03 14:30:00,21.74,21.77,21.73,21.73,371600.0,9.5009,9.514,9.4965,9.4965,371600.0
2005-11-03 14:35:00,21.74,21.75,21.7,21.7,615900.0,9.5009,9.5053,9.4834,9.4834,615900.0
2005-11-03 14:40:00,21.69,21.71,21.65,21.67,496200.0,9.479,9.4878,9.4616,9.4703,496200.0
2005-11-03 14:45:00,21.68,21.71,21.67,21.68,216300.0,9.4747,9.4878,9.4703,9.4747,216300.0
2005-11-03 14:50:00,21.68,21.7,21.68,21.69,258400.0,9.4747,9.4834,9.4747,9.479,258400.0
2005-11-03 14:55:00,21.69,21.7,21.67,21.67,293700.0,9.479,9.4834,9.4703,9.4703,293700.0
2005-11-03 15:00:00,21.66,21.67,21.64,21.67,356200.0,9.4659,9.4703,9.4572,9.4703,356200.0
2005-11-03 15:05:00,21.66,21.68,21.65,21.67,367400.0,9.4659,9.4747,9.4616,9.4703,367400.0
2005-11-03 15:10:00,21.66,21.67,21.63,21.63,317400.0,9.4659,9.4703,9.4528,9.4528,317400.0
2005-11-03 15:15:00,21.64,21.66,21.63,21.63,295400.0,9.4572,9.4659,9.4528,9.4528,295400.0
2005-11-03 15:20:00,21.63,21.7,21.63,21.7,476500.0,9.4528,9.4834,9.4528,9.4834,476500.0
2005-11-03 15:25:00,21.69,21.72,21.68,21.72,657900.0,9.479,9.4921,9.4747,9.4921,657900.0
2005-11-03 15:30:00,21.72,21.73,21.66,21.66,552200.0,9.4921,9.4965,9.4659,9.4659,552200.0
2005-11-03 15:35:00,21.66,21.75,21.65,21.74,735300.0,9.4659,9.5053,9.4616,9.5009,735300.0
2005-11-03 15:40:00,21.74,21.79,21.74,21.78,847500.0,9.5009,9.5227,9.5009,9.5184,847500.0
2005-11-03 15:45:00,21.79,21.82,21.77,21.82,903000.0,9.5227,9.5358,9.514,9.5358,903000.0
2005-11-03 15:50:00,21.83,21.86,21.81,21.86,974100.0,9.5402,9.5533,9.5315,9.5533,974100.0
2005-11-03 15:55:00,21.85,21.87,21.81,21.87,1307800.0,9.549,9.5577,9.5315,9.5577,1307800.0
2005-11-04 09:30:00,22.07,22.07,21.94,22.05,1750300.0,9.6451,9.6451,9.5883,9.6364,1750300.0
2005-11-04 09:35:00,22.05,22.08,22.02,22.08,627700.0,9.6364,9.6495,9.6233,9.6495,627700.0
2005-11-04 09:40:00,22.07,22.15,22.06,22.12,550700.0,9.6451,9.6801,9.6407,9.667,550700.0
2005-11-04 09:45:00,22.13,22.16,22.11,22.15,570600.0,9.6713,9.6844,9.6626,9.6801,570600.0
2005-11-04 09:50:00,22.15,22.16,22.12,22.12,420100.0,9.6801,9.6844,9.667,9.667,420100.0
2005-11-04 09:55:00,22.13,22.14,22.08,22.14,486200.0,9.6713,9.6757,9.6495,9.6757,486200.0
2005-11-04 10:00:00,22.14,22.14,22.1,22.13,371700.0,9.6757,9.6757,9.6582,9.6713,371700.0
2005-11-04 10:05:00,22.13,22.14,22.09,22.13,299300.0,9.6713,9.6757,9.6538,9.6713,299300.0
2005-11-04 10:10:00,22.13,22.15,22.12,22.13,361200.0,9.6713,9.6801,9.667,9.6713,361200.0
2005-11-04 10:15:00,22.14,22.14,22.11,22.11,266500.0,9.6757,9.6757,9.6626,9.6626,266500.0
2005-11-04 10:20:00,22.12,22.15,22.1,22.13,794500.0,9.667,9.6801,9.6582,9.6713,794500.0
2005-11-04 10:25:00,22.13,22.14,22.11,22.12,367000.0,9.6713,9.6757,9.6626,9.667,367000.0
2005-11-04 10:30:00,22.13,22.19,22.12,22.18,536100.0,9.6713,9.6975,9.667,9.6932,536100.0
2005-11-04 10:35:00,22.19,22.19,22.12,22.14,819200.0,9.6975,9.6975,9.667,9.6757,819200.0
2005-11-04 10:40:00,22.13,22.15,22.12,22.14,227300.0,9.6713,9.6801,9.667,9.6757,227300.0
2005-11-04 10:45:00,22.15,22.15,22.06,22.09,480100.0,9.6801,9.6801,9.6407,9.6538,480100.0
2005-11-04 10:50:00,22.09,22.13,22.07,22.09,336100.0,9.6538,9.6713,9.6451,9.6538,336100.0
2005-11-04 10:55:00,22.1,22.11,22.07,22.1,391100.0,9.6582,9.6626,9.6451,9.6582,391100.0
2005-11-04 11:00:00,22.09,22.12,22.09,22.11,302300.0,9.6538,9.667,9.6538,9.6626,302300.0
2005-11-04 11:05:00,22.11,22.13,22.1,22.13,202100.0,9.6626,9.6713,9.6582,9.6713,202100.0
2005-11-04 11:10:00,22.12,22.14,22.11,22.13,185200.0,9.667,9.6757,9.6626,9.6713,185200.0
2005-11-04 11:15:00,22.13,22.14,22.09,22.1,291900.0,9.6713,9.6757,9.6538,9.6582,291900.0
2005-11-04 11:20:00,22.09,22.13,22.09,22.13,171000.0,9.6538,9.6713,9.6538,9.6713,171000.0
2005-11-04 11:25:00,22.13,22.14,22.11,22.12,353500.0,9.6713,9.6757,9.6626,9.667,353500.0
2005-11-04 11:30:00,22.12,22.14,22.11,22.12,312500.0,9.667,9.6757,9.6626,9.667,312500.0
2005-11-04 11:35:00,22.12,22.14,22.1,22.11,202300.0,9.667,9.6757,9.6582,9.6626,202300.0
2005-11-04 11:40:00,22.11,22.13,22.1,22.13,497700.0,9.6626,9.6713,9.6582,9.6713,497700.0
2005-11-04 11:45:00,22.13,22.16,22.12,22.15,391100.0,9.6713,9.6844,9.667,9.6801,391100.0
2005-11-04 11:50:00,22.15,22.16,22.13,22.13,224800.0,9.6801,9.6844,9.6713,9.6713,224800.0
2005-11-04 11:55:00,22.13,22.15,22.12,22.12,238700.0,9.6713,9.6801,9.667,9.667,238700.0
2005-11-04 12:00:00,22.12,22.13,22.09,22.1,285700.0,9.667,9.6713,9.6538,9.6582,285700.0
2005-11-04 12:05:00,22.11,22.15,22.09,22.12,241700.0,9.6626,9.6801,9.6538,9.667,241700.0
2005-11-04 12:10:00,22.11,22.14,22.11,22.13,230800.0,9.6626,9.6757,9.6626,9.6713,230800.0
2005-11-04 12:15:00,22.13,22.14,22.12,22.12,110900.0,9.6713,9.6757,9.667,9.667,110900.0
2005-11-04 12:20:00,22.12,22.15,22.12,22.15,347500.0,9.667,9.6801,9.667,9.6801,347500.0
2005-11-04 12:25:00,22.14,22.15,22.12,22.13,124200.0,9.6757,9.6801,9.667,9.6713,124200.0
2005-11-04 12:30:00,22.12,22.15,22.12,22.14,212700.0,9.667,9.6801,9.667,9.6757,212700.0
2005-11-04 12:35:00,22.13,22.14,22.12,22.13,150800.0,9.6713,9.6757,9.667,9.6713,150800.0
2005-11-04 12:40:00,22.13,22.15,22.13,22.14,254400.0,9.6713,9.6801,9.6713,9.6757,254400.0
2005-11-04 12:45:00,22.13,22.14,22.11,22.13,276600.0,9.6713,9.6757,9.6626,9.6713,276600.0
2005-11-04 12:50:00,22.12,22.14,22.12,22.13,120200.0,9.667,9.6757,9.667,9.6713,120200.0
2005-11-04 12:55:00,22.13,22.13,22.11,22.12,179900.0,9.6713,9.6713,9.6626,9.667,179900.0
2005-11-04 13:00:00,22.12,22.13,22.11,22.12,234900.0,9.667,9.6713,9.6626,9.667,234900.0
2005-11-04 13:05:00,22.12,22.14,22.11,22.13,170700.0,9.667,9.6757,9.6626,9.6713,170700.0
2005-11-04 13:10:00,22.13,22.14,22.12,22.12,186800.0,9.6713,9.6757,9.667,9.667,186800.0
2005-11-04 13:15:00,22.12,22.13,22.12,22.12,284900.0,9.667,9.6713,9.667,9.667,284900.0
2005-11-04 13:20:00,22.12,22.14,22.12,22.14,245300.0,9.667,9.6757,9.667,9.6757,245300.0
2005-11-04 13:25:00,22.14,22.16,22.13,22.13,253900.0,9.6757,9.6844,9.6713,9.6713,253900.0
2005-11-04 13:30:00,22.14,22.14,22.12,22.13,111500.0,9.6757,9.6757,9.667,9.6713,111500.0
2005-11-04 13:35:00,22.13,22.14,22.12,22.12,117400.0,9.6713,9.6757,9.667,9.667,117400.0
2005-11-04 13:40:00,22.12,22.13,22.11,22.11,298800.0,9.667,9.6713,9.6626,9.6626,298800.0
2005-11-04 13:45:00,22.12,22.13,22.11,22.12,402400.0,9.667,9.6713,9.6626,9.667,402400.0
2005-11-04 13:50:00,22.11,22.12,22.1,22.11,204700.0,9.6626,9.667,9.6582,9.6626,204700.0
2005-11-04 13:55:00,22.12,22.16,22.11,22.13,294900.0,9.667,9.6844,9.6626,9.6713,294900.0
2005-11-04 14:00:00,22.13,22.15,22.12,22.12,207900.0,9.6713,9.6801,9.667,9.667,207900.0
2005-11-04 14:05:00,22.13,22.17,22.12,22.15,234100.0,9.6713,9.6888,9.667,9.6801,234100.0
2005-11-04 14:10:00,22.15,22.19,22.15,22.18,604000.0,9.6801,9.6975,9.6801,9.6932,604000.0
2005-11-04 14:15:00,22.18,22.19,22.15,22.18,504600.0,9.6932,9.6975,9.6801,9.6932,504600.0
2005-11-04 14:20:00,22.18,22.25,22.18,22.23,692700.0,9.6932,9.7238,9.6932,9.715,692700.0
2005-11-04 14:25:00,22.23,22.27,22.22,22.24,605800.0,9.715,9.7325,9.7107,9.7194,605800.0
2005-11-04 14:30:00,22.25,22.27,22.2,22.24,298000.0,9.7238,9.7325,9.7019,9.7194,298000.0
2005-11-04 14:35:00,22.24,22.26,22.23,22.24,435500.0,9.7194,9.7281,9.715,9.7194,435500.0
2005-11-04 14:40:00,22.25,22.26,22.22,22.23,314900.0,9.7238,9.7281,9.7107,9.715,314900.0
2005-11-04 14:45:00,22.23,22.24,22.2,22.21,416300.0,9.715,9.7194,9.7019,9.7063,416300.0
2005-11-04 14:50:00,22.21,22.24,22.19,22.2,486600.0,9.7063,9.7194,9.6975,9.7019,486600.0
2005-11-04 14:55:00,22.2,22.22,22.2,22.21,243100.0,9.7019,9.7107,9.7019,9.7063,243100.0
2005-11-04 15:00:00,22.21,22.21,22.18,22.21,399800.0,9.7063,9.7063,9.6932,9.7063,399800.0
2005-11-04 15:05:00,22.21,22.21,22.19,22.2,307000.0,9.7063,9.7063,9.6975,9.7019,307000.0
2005-11-04 15:10:00,22.2,22.21,22.18,22.19,479400.0,9.7019,9.7063,9.6932,9.6975,479400.0
2005-11-04 15:15:00,22.19,22.22,22.16,22.22,472400.0,9.6975,9.7107,9.6844,9.7107,472400.0
2005-11-04 15:20:00,22.21,22.23,22.2,22.21,450700.0,9.7063,9.715,9.7019,9.7063,450700.0
2005-11-04 15:25:00,22.21,22.22,22.17,22.18,384200.0,9.7063,9.7107,9.6888,9.6932,384200.0
2005-11-04 15:30:00,22.18,22.19,22.16,22.17,427400.0,9.6932,9.6975,9.6844,9.6888,427400.0
2005-11-04 15:35:00,22.17,22.22,22.16,22.2,569400.0,9.6888,9.7107,9.6844,9.7019,569400.0
2005-11-04 15:40:00,22.19,22.23,22.19,22.23,647000.0,9.6975,9.715,9.6975,9.715,647000.0
2005-11-04 15:45:00,22.23,22.26,22.2,22.24,691700.0,9.715,9.7281,9.7019,9.7194,691700.0
2005-11-04 15:50:00,22.24,22.28,22.23,22.26,893200.0,9.7194,9.7369,9.715,9.7281,893200.0
2005-11-04 15:55:00,22.27,22.29,22.23,22.25,858700.0,9.7325,9.7412,9.715,9.7238,858700.0
2005-11-07 09:30:00,22.35,22.39,22.34,22.36,1001000.0,9.7675,9.785,9.7631,9.7718,1001000.0
2005-11-07 09:35:00,22.36,22.36,22.29,22.32,434400.0,9.7718,9.7718,9.7412,9.7544,434400.0
2005-11-07 09:40:00,22.32,22.35,22.21,22.22,587800.0,9.7544,9.7675,9.7063,9.7107,587800.0
2005-11-07 09:45:00,22.22,22.28,22.21,22.25,432600.0,9.7107,9.7369,9.7063,9.7238,432600.0
2005-11-07 09:50:00,22.25,22.37,22.21,22.21,369200.0,9.7238,9.7762,9.7063,9.7063,369200.0
2005-11-07 09:55:00,22.21,22.25,22.2,22.23,354300.0,9.7063,9.7238,9.7019,9.715,354300.0
2005-11-07 10:00:00,22.24,22.25,22.2,22.22,594700.0,9.7194,9.7238,9.7019,9.7107,594700.0
2005-11-07 10:05:00,22.22,22.25,22.22,22.24,539300.0,9.7107,9.7238,9.7107,9.7194,539300.0
2005-11-07 10:10:00,22.23,22.26,22.22,22.24,755700.0,9.715,9.7281,9.7107,9.7194,755700.0
2005-11-07 10:15:00,22.24,22.26,22.22,22.22,354700.0,9.7194,9.7281,9.7107,9.7107,354700.0
2005-11-07 10:20:00,22.22,22.23,22.17,22.17,578500.0,9.7107,9.715,9.6888,9.6888,578500.0
2005-11-07 10:25:00,22.18,22.19,22.08,22.1,640900.0,9.6932,9.6975,9.6495,9.6582,640900.0
2005-11-07 10:30:00,22.09,22.09,22.0,22.02,684100.0,9.6538,9.6538,9.6145,9.6233,684100.0
2005-11-07 10:35:00,22.02,22.13,22.01,22.08,397100.0,9.6233,9.6713,9.6189,9.6495,397100.0
2005-11-07 10:40:00,22.09,22.13,22.08,22.11,290600.0,9.6538,9.6713,9.6495,9.6626,290600.0
2005-11-07 10:45:00,22.11,22.13,22.08,22.09,403400.0,9.6626,9.6713,9.6495,9.6538,403400.0
2005-11-07 10:50:00,22.09,22.13,22.09,22.12,178200.0,9.6538,9.6713,9.6538,9.667,178200.0
2005-11-07 10:55:00,22.13,22.19,22.12,22.18,324300.0,9.6713,9.6975,9.667,9.6932,324300.0
2005-11-07 11:00:00,22.19,22.21,22.18,22.2,366300.0,9.6975,9.7063,9.6932,9.7019,366300.0
2005-11-07 11:05:00,22.2,22.21,22.14,22.16,404900.0,9.7019,9.7063,9.6757,9.6844,404900.0
2005-11-07 11:10:00,22.16,22.2,22.15,22.19,396200.0,9.6844,9.7019,9.6801,9.6975,396200.0
2005-11-07 11:15:00,22.19,22.21,22.17,22.19,240200.0,9.6975,9.7063,9.6888,9.6975,240200.0
2005-11-07 11:20:00,22.2,22.21,22.18,22.2,242300.0,9.7019,9.7063,9.6932,9.7019,242300.0
2005-11-07 11:25:00,22.19,22.23,22.19,22.21,199400.0,9.6975,9.715,9.6975,9.7063,199400.0
2005-11-07 11:30:00,22.22,22.28,22.21,22.27,242300.0,9.7107,9.7369,9.7063,9.7325,242300.0
2005-11-07 11:35:00,22.28,22.29,22.21,22.23,234600.0,9.7369,9.7412,9.7063,9.715,234600.0
2005-11-07 11:40:00,22.23,22.26,22.21,22.26,169000.0,9.715,9.7281,9.7063,9.7281,169000.0
2005-11-07 11:45:00,22.27,22.28,22.24,22.24,228700.0,9.7325,9.7369,9.7194,9.7194,228700.0
2005-11-07 11:50:00,22.24,22.26,22.19,22.26,155700.0,9.7194,9.7281,9.6975,9.7281,155700.0
2005-11-07 11:55:00,22.25,22.26,22.23,22.24,151200.0,9.7238,9.7281,9.715,9.7194,151200.0
2005-11-07 12:00:00,22.24,22.26,22.23,22.24,186000.0,9.7194,9.7281,9.715,9.7194,186000.0
2005-11-07 12:05:00,22.23,22.25,22.22,22.25,232700.0,9.715,9.7238,9.7107,9.7238,232700.0
2005-11-07 12:10:00,22.25,22.28,22.22,22.26,297500.0,9.7238,9.7369,9.7107,9.7281,297500.0
2005-11-07 12:15:00,22.26,22.29,22.25,22.29,256000.0,9.7281,9.7412,9.7238,9.7412,256000.0
2005-11-07 12:20:00,22.29,22.31,22.27,22.29,295500.0,9.7412,9.75,9.7325,9.7412,295500.0
2005-11-07 12:25:00,22.29,22.31,22.27,22.28,182400.0,9.7412,9.75,9.7325,9.7369,182400.0
2005-11-07 12:30:00,22.28,22.29,22.25,22.26,117100.0,9.7369,9.7412,9.7238,9.7281,117100.0
2005-11-07 12:35:00,22.26,22.27,22.25,22.26,110200.0,9.7281,9.7325,9.7238,9.7281,110200.0
2005-11-07 12:40:00,22.26,22.27,22.22,22.26,194700.0,9.7281,9.7325,9.7107,9.7281,194700.0
2005-11-07 12:45:00,22.26,22.27,22.24,22.24,174500.0,9.7281,9.7325,9.7194,9.7194,174500.0
2005-11-07 12:50:00,22.25,22.26,22.23,22.24,112600.0,9.7238,9.7281,9.715,9.7194,112600.0
2005-11-07 12:55:00,22.24,22.25,22.22,22.24,105700.0,9.7194,9.7238,9.7107,9.7194,105700.0
2005-11-07 13:00:00,22.23,22.24,22.18,22.18,209800.0,9.715,9.7194,9.6932,9.6932,209800.0
2005-11-07 13:05:00,22.18,22.21,22.15,22.17,205400.0,9.6932,9.7063,9.6801,9.6888,205400.0
2005-11-07 13:10:00,22.16,22.17,22.12,22.12,135400.0,9.6844,9.6888,9.667,9.667,135400.0
2005-11-07 13:15:00,22.13,22.17,22.11,22.16,134300.0,9.6713,9.6888,9.6626,9.6844,134300.0
2005-11-07 13:20:00,22.15,22.22,22.15,22.2,320600.0,9.6801,9.7107,9.6801,9.7019,320600.0
2005-11-07 13:25:00,22.2,22.21,22.18,22.2,241100.0,9.7019,9.7063,9.6932,9.7019,241100.0
2005-11-07 13:30:00,22.2,22.2,22.17,22.17,123800.0,9.7019,9.7019,9.6888,9.6888,123800.0
2005-11-07 13:35:00,22.16,22.19,22.15,22.17,140200.0,9.6844,9.6975,9.6801,9.6888,140200.0
2005-11-07 13:40:00,22.16,22.19,22.14,22.14,156100.0,9.6844,9.6975,9.6757,9.6757,156100.0
2005-11-07 13:45:00,22.14,22.18,22.13,22.17,276900.0,9.6757,9.6932,9.6713,9.6888,276900.0
2005-11-07 13:50:00,22.16,22.19,22.14,22.18,221600.0,9.6844,9.6975,9.6757,9.6932,221600.0
2005-11-07 13:55:00,22.19,22.19,22.15,22.17,188400.0,9.6975,9.6975,9.6801,9.6888,188400.0
2005-11-07 14:00:00,22.16,22.17,22.14,22.17,336800.0,9.6844,9.6888,9.6757,9.6888,336800.0
2005-11-07 14:05:00,22.17,22.21,22.16,22.21,288700.0,9.6888,9.7063,9.6844,9.7063,288700.0
2005-11-07 14:10:00,22.21,22.22,22.18,22.22,437700.0,9.7063,9.7107,9.6932,9.7107,437700.0
2005-11-07 14:15:00,22.21,22.24,22.2,22.22,262900.0,9.7063,9.7194,9.7019,9.7107,262900.0
2005-11-07 14:20:00,22.23,22.28,22.22,22.26,309000.0,9.715,9.7369,9.7107,9.7281,309000.0
2005-11-07 14:25:00,22.26,22.31,22.25,22.29,471900.0,9.7281,9.75,9.7238,9.7412,471900.0
2005-11-07 14:30:00,22.29,22.31,22.27,22.28,415700.0,9.7412,9.75,9.7325,9.7369,415700.0
2005-11-07 14:35:00,22.28,22.29,22.24,22.26,279400.0,9.7369,9.7412,9.7194,9.7281,279400.0
2005-11-07 14:40:00,22.26,22.27,22.24,22.27,288000.0,9.7281,9.7325,9.7194,9.7325,288000.0
2005-11-07 14:45:00,22.27,22.28,22.24,22.24,238200.0,9.7325,9.7369,9.7194,9.7194,238200.0
2005-11-07 14:50:00,22.24,22.25,22.23,22.25,147900.0,9.7194,9.7238,9.715,9.7238,147900.0
2005-11-07 14:55:00,22.25,22.28,22.24,22.26,201200.0,9.7238,9.7369,9.7194,9.7281,201200.0
2005-11-07 15:00:00,22.27,22.35,22.24,22.27,571900.0,9.7325,9.7675,9.7194,9.7325,571900.0
2005-11-07 15:05:00,22.27,22.29,22.25,22.27,332900.0,9.7325,9.7412,9.7238,9.7325,332900.0
2005-11-07 15:10:00,22.26,22.27,22.22,22.24,197200.0,9.7281,9.7325,9.7107,9.7194,197200.0
2005-11-07 15:15:00,22.25,22.26,22.23,22.24,245400.0,9.7238,9.7281,9.715,9.7194,245400.0
2005-11-07 15:20:00,22.24,22.24,22.21,22.22,225000.0,9.7194,9.7194,9.7063,9.7107,225000.0
2005-11-07 15:25:00,22.22,22.23,22.17,22.2,417300.0,9.7107,9.715,9.6888,9.7019,417300.0
2005-11-07 15:30:00,22.2,22.25,22.2,22.23,395200.0,9.7019,9.7238,9.7019,9.715,395200.0
2005-11-07 15:35:00,22.24,22.25,22.21,22.23,471200.0,9.7194,9.7238,9.7063,9.715,471200.0
2005-11-07 15:40:00,22.22,22.24,22.22,22.22,250400.0,9.7107,9.7194,9.7107,9.7107,250400.0
2005-11-07 15:45:00,22.23,22.25,22.18,22.24,480000.0,9.715,9.7238,9.6932,9.7194,480000.0
2005-11-07 15:50:00,22.24,22.26,22.23,22.26,487600.0,9.7194,9.7281,9.715,9.7281,487600.0
2005-11-07 15:55:00,22.26,22.28,22.24,22.26,414400.0,9.7281,9.7369,9.7194,9.7281,414400.0
2005-11-08 09:30:00,22.22,22.23,22.18,22.21,1111000.0,9.7949,9.7993,9.7772,9.7905,1111000.0
2005-11-08 09:35:00,22.21,22.23,22.16,22.22,515900.0,9.7905,9.7993,9.7684,9.7949,515900.0
2005-11-08 09:40:00,22.22,22.24,22.18,22.19,435900.0,9.7949,9.8037,9.7772,9.7816,435900.0
2005-11-08 09:45:00,22.19,22.22,22.18,22.2,381100.0,9.7816,9.7949,9.7772,9.786,381100.0
2005-11-08 09:50:00,22.2,22.21,22.18,22.18,315000.0,9.786,9.7905,9.7772,9.7772,315000.0
2005-11-08 09:55:00,22.19,22.21,22.17,22.18,288500.0,9.7816,9.7905,9.7728,9.7772,288500.0
2005-11-08 10:00:00,22.17,22.18,22.11,22.12,416400.0,9.7728,9.7772,9.7464,9.7508,416400.0
2005-11-08 10:05:00,22.12,22.14,22.11,22.11,426800.0,9.7508,9.7596,9.7464,9.7464,426800.0
2005-11-08 10:10:00,22.11,22.12,22.07,22.09,459700.0,9.7464,9.7508,9.7287,9.7376,459700.0
2005-11-08 10:15:00,22.09,22.12,22.08,22.08,433200.0,9.7376,9.7508,9.7332,9.7332,433200.0
2005-11-08 10:20:00,22.08,22.1,22.06,22.06,225100.0,9.7332,9.742,9.7243,9.7243,225100.0
2005-11-08 10:25:00,22.07,22.08,22.06,22.07,171800.0,9.7287,9.7332,9.7243,9.7287,171800.0
2005-11-08 10:30:00,22.07,22.12,22.07,22.12,202100.0,9.7287,9.7508,9.7287,9.7508,202100.0
2005-11-08 10:35:00,22.11,22.12,22.06,22.07,218900.0,9.7464,9.7508,9.7243,9.7287,218900.0
2005-11-08 10:40:00,22.07,22.1,22.05,22.05,240200.0,9.7287,9.742,9.7199,9.7199,240200.0
2005-11-08 10:45:00,22.05,22.07,22.04,22.06,302200.0,9.7199,9.7287,9.7155,9.7243,302200.0
2005-11-08 10:50:00,22.05,22.07,22.05,22.06,156300.0,9.7199,9.7287,9.7199,9.7243,156300.0
2005-11-08 10:55:00,22.06,22.07,22.04,22.05,163000.0,9.7243,9.7287,9.7155,9.7199,163000.0
2005-11-08 11:00:00,22.05,22.06,22.03,22.03,293800.0,9.7199,9.7243,9.7111,9.7111,293800.0
2005-11-08 11:05:00,22.04,22.05,22.03,22.05,219700.0,9.7155,9.7199,9.7111,9.7199,219700.0
2005-11-08 11:10:00,22.05,22.05,22.01,22.03,321100.0,9.7199,9.7199,9.7023,9.7111,321100.0
2005-11-08 11:15:00,22.03,22.05,22.02,22.04,165200.0,9.7111,9.7199,9.7067,9.7155,165200.0
2005-11-08 11:20:00,22.04,22.08,22.04,22.07,450800.0,9.7155,9.7332,9.7155,9.7287,450800.0
2005-11-08 11:25:00,22.07,22.08,22.06,22.08,185200.0,9.7287,9.7332,9.7243,9.7332,185200.0
2005-11-08 11:30:00,22.08,22.08,22.06,22.07,336900.0,9.7332,9.7332,9.7243,9.7287,336900.0
2005-11-08 11:35:00,22.08,22.08,22.05,22.07,137000.0,9.7332,9.7332,9.7199,9.7287,137000.0
2005-11-08 11:40:00,22.06,22.07,22.05,22.06,88500.0,9.7243,9.7287,9.7199,9.7243,88500.0
2005-11-08 11:45:00,22.06,22.08,22.05,22.08,318800.0,9.7243,9.7332,9.7199,9.7332,318800.0
2005-11-08 11:50:00,22.08,22.09,22.05,22.05,297400.0,9.7332,9.7376,9.7199,9.7199,297400.0
2005-11-08 11:55:00,22.05,22.08,22.05,22.07,107800.0,9.7199,9.7332,9.7199,9.7287,107800.0
2005-11-08 12:00:00,22.06,22.07,22.05,22.06,108600.0,9.7243,9.7287,9.7199,9.7243,108600.0
2005-11-08 12:05:00,22.06,22.09,22.06,22.07,198200.0,9.7243,9.7376,9.7243,9.7287,198200.0
2005-11-08 12:10:00,22.07,22.08,22.06,22.06,155200.0,9.7287,9.7332,9.7243,9.7243,155200.0
2005-11-08 12:15:00,22.06,22.08,22.05,22.08,189300.0,9.7243,9.7332,9.7199,9.7332,189300.0
2005-11-08 12:20:00,22.08,22.09,22.07,22.09,163400.0,9.7332,9.7376,9.7287,9.7376,163400.0
2005-11-08 12:25:00,22.08,22.09,22.05,22.06,122800.0,9.7332,9.7376,9.7199,9.7243,122800.0
2005-11-08 12:30:00,22.05,22.07,22.05,22.05,194700.0,9.7199,9.7287,9.7199,9.7199,194700.0
2005-11-08 12:35:00,22.05,22.06,22.04,22.05,226600.0,9.7199,9.7243,9.7155,9.7199,226600.0
2005-11-08 12:40:00,22.04,22.08,22.03,22.08,236400.0,9.7155,9.7332,9.7111,9.7332,236400.0
2005-11-08 12:45:00,22.08,22.08,22.05,22.07,341400.0,9.7332,9.7332,9.7199,9.7287,341400.0
2005-11-08 12:50:00,22.07,22.07,22.04,22.04,147000.0,9.7287,9.7287,9.7155,9.7155,147000.0
2005-11-08 12:55:00,22.05,22.08,22.03,22.06,123600.0,9.7199,9.7332,9.7111,9.7243,123600.0
2005-11-08 13:00:00,22.06,22.07,22.04,22.05,128300.0,9.7243,9.7287,9.7155,9.7199,128300.0
2005-11-08 13:05:00,22.06,22.06,22.02,22.03,136800.0,9.7243,9.7243,9.7067,9.7111,136800.0
2005-11-08 13:10:00,22.03,22.05,22.02,22.04,364800.0,9.7111,9.7199,9.7067,9.7155,364800.0
2005-11-08 13:15:00,22.03,22.05,22.02,22.04,211800.0,9.7111,9.7199,9.7067,9.7155,211800.0
2005-11-08 13:20:00,22.04,22.04,22.02,22.02,185500.0,9.7155,9.7155,9.7067,9.7067,185500.0
2005-11-08 13:25:00,22.03,22.03,22.01,22.01,225100.0,9.7111,9.7111,9.7023,9.7023,225100.0
2005-11-08 13:30:00,22.02,22.03,22.0,22.01,185100.0,9.7067,9.7111,9.6979,9.7023,185100.0
2005-11-08 13:35:00,22.0,22.01,21.96,21.96,466500.0,9.6979,9.7023,9.6803,9.6803,466500.0
2005-11-08 13:40:00,21.97,21.97,21.93,21.93,279300.0,9.6847,9.6847,9.667,9.667,279300.0
2005-11-08 13:45:00,21.93,21.94,21.91,21.91,273600.0,9.667,9.6714,9.6582,9.6582,273600.0
2005-11-08 13:50:00,21.91,21.92,21.87,21.9,454900.0,9.6582,9.6626,9.6406,9.6538,454900.0
2005-11-08 13:55:00,21.9,21.93,21.89,21.92,317300.0,9.6538,9.667,9.6494,9.6626,317300.0
2005-11-08 14:00:00,21.92,21.96,21.91,21.94,300700.0,9.6626,9.6803,9.6582,9.6714,300700.0
2005-11-08 14:05:00,21.93,21.95,21.93,21.94,236300.0,9.667,9.6758,9.667,9.6714,236300.0
2005-11-08 14:10:00,21.94,21.95,21.92,21.94,144400.0,9.6714,9.6758,9.6626,9.6714,144400.0
2005-11-08 14:15:00,21.95,21.95,21.92,21.93,105700.0,9.6758,9.6758,9.6626,9.667,105700.0
2005-11-08 14:20:00,21.93,21.94,21.92,21.93,132400.0,9.667,9.6714,9.6626,9.667,132400.0
2005-11-08 14:25:00,21.93,21.94,21.91,21.92,271300.0,9.667,9.6714,9.6582,9.6626,271300.0
2005-11-08 14:30:00,21.92,21.92,21.9,21.91,203800.0,9.6626,9.6626,9.6538,9.6582,203800.0
2005-11-08 14:35:00,21.91,21.92,21.9,21.91,115200.0,9.6582,9.6626,9.6538,9.6582,115200.0
2005-11-08 14:40:00,21.91,21.93,21.9,21.93,197000.0,9.6582,9.667,9.6538,9.667,197000.0
2005-11-08 14:45:00,21.93,21.95,21.92,21.93,146700.0,9.667,9.6758,9.6626,9.667,146700.0
2005-11-08 14:50:00,21.93,21.94,21.91,21.93,170200.0,9.667,9.6714,9.6582,9.667,170200.0
2005-11-08 14:55:00,21.93,21.93,21.91,21.91,134900.0,9.667,9.667,9.6582,9.6582,134900.0
2005-11-08 15:00:00,21.92,21.95,21.91,21.92,235600.0,9.6626,9.6758,9.6582,9.6626,235600.0
2005-11-08 15:05:00,21.92,21.94,21.92,21.93,158400.0,9.6626,9.6714,9.6626,9.667,158400.0
2005-11-08 15:10:00,21.92,21.97,21.92,21.95,209200.0,9.6626,9.6847,9.6626,9.6758,209200.0
2005-11-08 15:15:00,21.95,21.96,21.91,21.94,285300.0,9.6758,9.6803,9.6582,9.6714,285300.0
2005-11-08 15:20:00,21.95,21.95,21.94,21.94,161400.0,9.6758,9.6758,9.6714,9.6714,161400.0
2005-11-08 15:25:00,21.94,21.94,21.92,21.94,201700.0,9.6714,9.6714,9.6626,9.6714,201700.0
2005-11-08 15:30:00,21.93,21.95,21.91,21.95,356800.0,9.667,9.6758,9.6582,9.6758,356800.0
2005-11-08 15:35:00,21.95,21.95,21.93,21.93,247500.0,9.6758,9.6758,9.667,9.667,247500.0
2005-11-08 15:40:00,21.93,21.94,21.91,21.91,229700.0,9.667,9.6714,9.6582,9.6582,229700.0
2005-11-08 15:45:00,21.91,21.92,21.9,21.91,369500.0,9.6582,9.6626,9.6538,9.6582,369500.0
2005-11-08 15:50:00,21.9,21.93,21.9,21.91,349300.0,9.6538,9.667,9.6538,9.6582,349300.0
2005-11-08 15:55:00,21.91,21.93,21.9,21.91,397300.0,9.6582,9.667,9.6538,9.6582,397300.0
2005-11-09 09:30:00,21.97,22.0,21.92,21.94,878400.0,9.6847,9.6979,9.6626,9.6714,878400.0
2005-11-09 09:35:00,21.94,21.94,21.92,21.94,219400.0,9.6714,9.6714,9.6626,9.6714,219400.0
2005-11-09 09:40:00,21.93,21.95,21.91,21.91,313700.0,9.667,9.6758,9.6582,9.6582,313700.0
2005-11-09 09:45:00,21.91,21.92,21.87,21.88,387700.0,9.6582,9.6626,9.6406,9.645,387700.0
2005-11-09 09:50:00,21.87,21.9,21.86,21.87,260800.0,9.6406,9.6538,9.6362,9.6406,260800.0
2005-11-09 09:55:00,21.86,21.87,21.79,21.79,476200.0,9.6362,9.6406,9.6053,9.6053,476200.0
2005-11-09 10:00:00,21.8,21.8,21.71,21.75,546100.0,9.6097,9.6097,9.5701,9.5877,546100.0
2005-11-09 10:05:00,21.74,21.75,21.72,21.73,419400.0,9.5833,9.5877,9.5745,9.5789,419400.0
2005-11-09 10:10:00,21.72,21.75,21.72,21.74,277300.0,9.5745,9.5877,9.5745,9.5833,277300.0
2005-11-09 10:15:00,21.73,21.75,21.72,21.73,372300.0,9.5789,9.5877,9.5745,9.5789,372300.0
2005-11-09 10:20:00,21.73,21.74,21.72,21.73,279200.0,9.5789,9.5833,9.5745,9.5789,279200.0
2005-11-09 10:25:00,21.74,21.74,21.72,21.73,376300.0,9.5833,9.5833,9.5745,9.5789,376300.0
2005-11-09 10:30:00,21.74,21.75,21.72,21.73,447700.0,9.5833,9.5877,9.5745,9.5789,447700.0
2005-11-09 10:35:00,21.74,21.79,21.73,21.76,404600.0,9.5833,9.6053,9.5789,9.5921,404600.0
2005-11-09 10:40:00,21.75,21.79,21.75,21.77,330800.0,9.5877,9.6053,9.5877,9.5965,330800.0
2005-11-09 10:45:00,21.76,21.78,21.75,21.76,436600.0,9.5921,9.6009,9.5877,9.5921,436600.0
2005-11-09 10:50:00,21.76,21.81,21.75,21.81,289200.0,9.5921,9.6141,9.5877,9.6141,289200.0
2005-11-09 10:55:00,21.8,21.81,21.78,21.8,196100.0,9.6097,9.6141,9.6009,9.6097,196100.0
2005-11-09 11:00:00,21.8,21.81,21.78,21.78,356600.0,9.6097,9.6141,9.6009,9.6009,356600.0
2005-11-09 11:05:00,21.79,21.79,21.77,21.78,165800.0,9.6053,9.6053,9.5965,9.6009,165800.0
2005-11-09 11:10:00,21.78,21.78,21.75,21.77,231500.0,9.6009,9.6009,9.5877,9.5965,231500.0
2005-11-09 11:15:00,21.76,21.77,21.76,21.77,164200.0,9.5921,9.5965,9.5921,9.5965,164200.0
2005-11-09 11:20:00,21.77,21.8,21.76,21.79,225000.0,9.5965,9.6097,9.5921,9.6053,225000.0
2005-11-09 11:25:00,21.78,21.8,21.74,21.76,260600.0,9.6009,9.6097,9.5833,9.5921,260600.0
2005-11-09 11:30:00,21.75,21.77,21.74,21.75,413700.0,9.5877,9.5965,9.5833,9.5877,413700.0
2005-11-09 11:35:00,21.74,21.79,21.74,21.78,294900.0,9.5833,9.6053,9.5833,9.6009,294900.0
2005-11-09 11:40:00,21.79,21.8,21.76,21.77,175700.0,9.6053,9.6097,9.5921,9.5965,175700.0
2005-11-09 11:45:00,21.78,21.78,21.75,21.76,200300.0,9.6009,9.6009,9.5877,9.5921,200300.0
2005-11-09 11:50:00,21.75,21.79,21.75,21.78,229500.0,9.5877,9.6053,9.5877,9.6009,229500.0
2005-11-09 11:55:00,21.78,21.83,21.78,21.8,305200.0,9.6009,9.6229,9.6009,9.6097,305200.0
2005-11-09 12:00:00,21.79,21.8,21.78,21.79,154500.0,9.6053,9.6097,9.6009,9.6053,154500.0
2005-11-09 12:05:00,21.8,21.83,21.79,21.82,208000.0,9.6097,9.6229,9.6053,9.6185,208000.0
2005-11-09 12:10:00,21.82,21.83,21.81,21.83,152600.0,9.6185,9.6229,9.6141,9.6229,152600.0
2005-11-09 12:15:00,21.82,21.86,21.81,21.86,195100.0,9.6185,9.6362,9.6141,9.6362,195100.0
2005-11-09 12:20:00,21.86,21.94,21.85,21.94,477000.0,9.6362,9.6714,9.6318,9.6714,477000.0
2005-11-09 12:25:00,21.93,21.95,21.91,21.94,502700.0,9.667,9.6758,9.6582,9.6714,502700.0
2005-11-09 12:30:00,21.94,21.96,21.93,21.94,290800.0,9.6714,9.6803,9.667,9.6714,290800.0
2005-11-09 12:35:00,21.95,22.0,21.94,21.99,316000.0,9.6758,9.6979,9.6714,9.6935,316000.0
2005-11-09 12:40:00,22.0,22.0,21.97,21.97,221700.0,9.6979,9.6979,9.6847,9.6847,221700.0
2005-11-09 12:45:00,21.97,22.0,21.97,22.0,186900.0,9.6847,9.6979,9.6847,9.6979,186900.0
2005-11-09 12:50:00,22.0,22.06,21.99,21.99,447100.0,9.6979,9.7243,9.6935,9.6935,447100.0
2005-11-09 12:55:00,21.99,22.01,21.98,22.0,213200.0,9.6935,9.7023,9.6891,9.6979,213200.0
2005-11-09 13:00:00,22.0,22.0,21.98,22.0,174000.0,9.6979,9.6979,9.6891,9.6979,174000.0
2005-11-09 13:05:00,22.0,22.04,21.99,22.01,205000.0,9.6979,9.7155,9.6935,9.7023,205000.0
2005-11-09 13:10:00,22.0,22.04,22.0,22.0,124300.0,9.6979,9.7155,9.6979,9.6979,124300.0
2005-11-09 13:15:00,22.0,22.01,21.98,21.98,238200.0,9.6979,9.7023,9.6891,9.6891,238200.0
2005-11-09 13:20:00,21.98,22.02,21.98,22.01,181500.0,9.6891,9.7067,9.6891,9.7023,181500.0
2005-11-09 13:25:00,22.01,22.04,22.0,22.02,174400.0,9.7023,9.7155,9.6979,9.7067,174400.0
2005-11-09 13:30:00,22.01,22.02,21.99,22.0,189400.0,9.7023,9.7067,9.6935,9.6979,189400.0
2005-11-09 13:35:00,22.0,22.06,22.0,22.01,492300.0,9.6979,9.7243,9.6979,9.7023,492300.0
2005-11-09 13:40:00,22.02,22.02,21.98,22.01,221100.0,9.7067,9.7067,9.6891,9.7023,221100.0
2005-11-09 13:45:00,22.01,22.09,22.0,22.07,281000.0,9.7023,9.7376,9.6979,9.7287,281000.0
2005-11-09 13:50:00,22.07,22.08,22.01,22.06,386300.0,9.7287,9.7332,9.7023,9.7243,386300.0
2005-11-09 13:55:00,22.06,22.1,22.03,22.1,534100.0,9.7243,9.742,9.7111,9.742,534100.0
2005-11-09 14:00:00,22.1,22.11,22.07,22.07,332500.0,9.742,9.7464,9.7287,9.7287,332500.0
2005-11-09 14:05:00,22.07,22.1,22.04,22.1,279300.0,9.7287,9.742,9.7155,9.742,279300.0
2005-11-09 14:10:00,22.1,22.13,22.09,22.09,301100.0,9.742,9.7552,9.7376,9.7376,301100.0
2005-11-09 14:15:00,22.09,22.15,22.09,22.13,310700.0,9.7376,9.764,9.7376,9.7552,310700.0
2005-11-09 14:20:00,22.13,22.15,22.13,22.14,258600.0,9.7552,9.764,9.7552,9.7596,258600.0
2005-11-09 14:25:00,22.14,22.16,22.13,22.15,212400.0,9.7596,9.7684,9.7552,9.764,212400.0
2005-11-09 14:30:00,22.15,22.2,22.14,22.18,399300.0,9.764,9.786,9.7596,9.7772,399300.0
2005-11-09 14:35:00,22.18,22.22,22.15,22.2,328400.0,9.7772,9.7949,9.764,9.786,328400.0
2005-11-09 14:40:00,22.19,22.2,22.14,22.2,235400.0,9.7816,9.786,9.7596,9.786,235400.0
2005-11-09 14:45:00,22.19,22.2,22.17,22.17,196800.0,9.7816,9.786,9.7728,9.7728,196800.0
2005-11-09 14:50:00,22.17,22.19,22.13,22.17,377900.0,9.7728,9.7816,9.7552,9.7728,377900.0
2005-11-09 14:55:00,22.17,22.18,22.12,22.12,302300.0,9.7728,9.7772,9.7508,9.7508,302300.0
2005-11-09 15:00:00,22.12,22.14,22.11,22.13,214300.0,9.7508,9.7596,9.7464,9.7552,214300.0
2005-11-09 15:05:00,22.12,22.14,21.12,22.12,293800.0,9.7508,9.7596,9.31,9.7508,293800.0
2005-11-09 15:10:00,22.13,22.17,22.12,22.16,456100.0,9.7552,9.7728,9.7508,9.7684,456100.0
2005-11-09 15:15:00,22.17,22.21,22.15,22.2,435000.0,9.7728,9.7905,9.764,9.786,435000.0
2005-11-09 15:20:00,22.2,22.25,22.19,22.22,680600.0,9.786,9.8081,9.7816,9.7949,680600.0
2005-11-09 15:25:00,22.22,22.25,22.21,22.25,376600.0,9.7949,9.8081,9.7905,9.8081,376600.0
2005-11-09 15:30:00,22.26,22.26,22.21,22.23,424800.0,9.8125,9.8125,9.7905,9.7993,424800.0
2005-11-09 15:35:00,22.23,22.24,22.2,22.21,406800.0,9.7993,9.8037,9.786,9.7905,406800.0
2005-11-09 15:40:00,22.21,22.22,22.18,22.18,464700.0,9.7905,9.7949,9.7772,9.7772,464700.0
2005-11-09 15:45:00,22.18,22.2,22.16,22.16,445100.0,9.7772,9.786,9.7684,9.7684,445100.0
2005-11-09 15:50:00,22.17,22.18,22.14,22.18,697300.0,9.7728,9.7772,9.7596,9.7772,697300.0
2005-11-09 15:55:00,22.18,22.19,22.15,22.17,740900.0,9.7772,9.7816,9.764,9.7728,740900.0
2005-11-10 09:30:00,22.16,22.16,22.02,22.05,909700.0,9.7684,9.7684,9.7067,9.7199,909700.0
2005-11-10 09:35:00,22.06,22.13,22.04,22.09,410500.0,9.7243,9.7552,9.7155,9.7376,410500.0
2005-11-10 09:40:00,22.08,22.13,22.07,22.07,351300.0,9.7332,9.7552,9.7287,9.7287,351300.0
2005-11-10 09:45:00,22.07,22.12,22.07,22.11,317900.0,9.7287,9.7508,9.7287,9.7464,317900.0
2005-11-10 09:50:00,22.11,22.15,22.05,22.06,287100.0,9.7464,9.764,9.7199,9.7243,287100.0
2005-11-10 09:55:00,22.06,22.1,22.05,22.09,296100.0,9.7243,9.742,9.7199,9.7376,296100.0
2005-11-10 10:00:00,22.08,22.09,22.06,22.06,211300.0,9.7332,9.7376,9.7243,9.7243,211300.0
2005-11-10 10:05:00,22.06,22.08,22.01,22.02,375700.0,9.7243,9.7332,9.7023,9.7067,375700.0
2005-11-10 10:10:00,22.02,22.02,21.9,21.95,544700.0,9.7067,9.7067,9.6538,9.6758,544700.0
2005-11-10 10:15:00,21.95,21.96,21.88,21.92,524300.0,9.6758,9.6803,9.645,9.6626,524300.0
2005-11-10 10:20:00,21.92,21.94,21.89,21.93,336400.0,9.6626,9.6714,9.6494,9.667,336400.0
2005-11-10 10:25:00,21.93,21.94,21.9,21.92,412700.0,9.667,9.6714,9.6538,9.6626,412700.0
2005-11-10 10:30:00,21.93,21.96,21.9,21.91,408800.0,9.667,9.6803,9.6538,9.6582,408800.0
2005-11-10 10:35:00,21.9,21.95,21.9,21.93,197700.0,9.6538,9.6758,9.6538,9.667,197700.0
2005-11-10 10:40:00,21.93,22.0,21.93,21.97,269000.0,9.667,9.6979,9.667,9.6847,269000.0
2005-11-10 10:45:00,21.96,22.03,21.96,22.0,371100.0,9.6803,9.7111,9.6803,9.6979,371100.0
2005-11-10 10:50:00,22.0,22.04,21.99,22.04,178500.0,9.6979,9.7155,9.6935,9.7155,178500.0
2005-11-10 10:55:00,22.04,22.07,22.02,22.05,166400.0,9.7155,9.7287,9.7067,9.7199,166400.0
2005-11-10 11:00:00,22.05,22.09,22.03,22.06,144500.0,9.7199,9.7376,9.7111,9.7243,144500.0
2005-11-10 11:05:00,22.06,22.09,22.05,22.07,189300.0,9.7243,9.7376,9.7199,9.7287,189300.0
2005-11-10 11:10:00,22.07,22.09,22.04,22.05,203400.0,9.7287,9.7376,9.7155,9.7199,203400.0
2005-11-10 11:15:00,22.05,22.07,22.02,22.03,200000.0,9.7199,9.7287,9.7067,9.7111,200000.0
2005-11-10 11:20:00,22.03,22.04,22.01,22.02,202800.0,9.7111,9.7155,9.7023,9.7067,202800.0
2005-11-10 11:25:00,22.02,22.04,22.0,22.01,175000.0,9.7067,9.7155,9.6979,9.7023,175000.0
2005-11-10 11:30:00,22.01,22.01,21.97,21.98,173300.0,9.7023,9.7023,9.6847,9.6891,173300.0
2005-11-10 11:35:00,21.99,22.01,21.95,21.97,204300.0,9.6935,9.7023,9.6758,9.6847,204300.0
2005-11-10 11:40:00,21.96,21.99,21.95,21.96,155100.0,9.6803,9.6935,9.6758,9.6803,155100.0
2005-11-10 11:45:00,21.96,21.99,21.95,21.98,163200.0,9.6803,9.6935,9.6758,9.6891,163200.0
2005-11-10 11:50:00,21.98,22.01,21.97,22.0,202800.0,9.6891,9.7023,9.6847,9.6979,202800.0
2005-11-10 11:55:00,22.0,22.06,21.99,22.05,198400.0,9.6979,9.7243,9.6935,9.7199,198400.0
2005-11-10 12:00:00,22.05,22.06,21.99,22.01,115100.0,9.7199,9.7243,9.6935,9.7023,115100.0
2005-11-10 12:05:00,22.01,22.04,22.0,22.03,98100.0,9.7023,9.7155,9.6979,9.7111,98100.0
2005-11-10 12:10:00,22.04,22.04,22.01,22.03,102000.0,9.7155,9.7155,9.7023,9.7111,102000.0
2005-11-10 12:15:00,22.04,22.05,22.01,22.01,149400.0,9.7155,9.7199,9.7023,9.7023,149400.0
2005-11-10 12:20:00,22.02,22.04,22.01,22.04,102400.0,9.7067,9.7155,9.7023,9.7155,102400.0
2005-11-10 12:25:00,22.03,22.1,22.03,22.07,256500.0,9.7111,9.742,9.7111,9.7287,256500.0
2005-11-10 12:30:00,22.07,22.1,22.06,22.09,148900.0,9.7287,9.742,9.7243,9.7376,148900.0
2005-11-10 12:35:00,22.08,22.09,22.06,22.07,105300.0,9.7332,9.7376,9.7243,9.7287,105300.0
2005-11-10 12:40:00,22.07,22.08,22.05,22.05,102200.0,9.7287,9.7332,9.7199,9.7199,102200.0
2005-11-10 12:45:00,22.06,22.07,22.02,22.06,189700.0,9.7243,9.7287,9.7067,9.7243,189700.0
2005-11-10 12:50:00,22.06,22.06,22.04,22.05,93600.0,9.7243,9.7243,9.7155,9.7199,93600.0
2005-11-10 12:55:00,22.05,22.07,22.03,22.06,130400.0,9.7199,9.7287,9.7111,9.7243,130400.0
2005-11-10 13:00:00,22.05,22.12,22.05,22.1,288300.0,9.7199,9.7508,9.7199,9.742,288300.0
2005-11-10 13:05:00,22.11,22.12,22.05,22.11,184000.0,9.7464,9.7508,9.7199,9.7464,184000.0
2005-11-10 13:10:00,22.11,22.11,22.07,22.1,158700.0,9.7464,9.7464,9.7287,9.742,158700.0
2005-11-10 13:15:00,22.09,22.12,22.08,22.08,152200.0,9.7376,9.7508,9.7332,9.7332,152200.0
2005-11-10 13:20:00,22.08,22.1,22.07,22.08,137800.0,9.7332,9.742,9.7287,9.7332,137800.0
2005-11-10 13:25:00,22.08,22.13,22.08,22.09,160400.0,9.7332,9.7552,9.7332,9.7376,160400.0
2005-11-10 13:30:00,22.08,22.13,22.08,22.11,338500.0,9.7332,9.7552,9.7332,9.7464,338500.0
2005-11-10 13:35:00,22.12,22.14,22.09,22.14,250500.0,9.7508,9.7596,9.7376,9.7596,250500.0
2005-11-10 13:40:00,22.13,22.17,22.12,22.17,300100.0,9.7552,9.7728,9.7508,9.7728,300100.0
2005-11-10 13:45:00,22.16,22.19,22.16,22.17,222700.0,9.7684,9.7816,9.7684,9.7728,222700.0
2005-11-10 13:50:00,22.17,22.26,22.17,22.26,383400.0,9.7728,9.8125,9.7728,9.8125,383400.0
2005-11-10 13:55:00,22.26,22.29,22.2,22.23,310700.0,9.8125,9.8257,9.786,9.7993,310700.0
2005-11-10 14:00:00,22.23,22.27,22.23,22.24,213400.0,9.7993,9.8169,9.7993,9.8037,213400.0
2005-11-10 14:05:00,22.2,22.24,22.16,22.18,2348900.0,9.786,9.8037,9.7684,9.7772,2348900.0
2005-11-10 14:10:00,22.18,22.21,22.16,22.2,438800.0,9.7772,9.7905,9.7684,9.786,438800.0
2005-11-10 14:15:00,22.2,22.21,22.15,22.16,372300.0,9.786,9.7905,9.764,9.7684,372300.0
2005-11-10 14:20:00,22.16,22.17,22.14,22.15,163300.0,9.7684,9.7728,9.7596,9.764,163300.0
2005-11-10 14:25:00,22.15,22.2,22.13,22.16,226000.0,9.764,9.786,9.7552,9.7684,226000.0
2005-11-10 14:30:00,22.16,22.2,22.15,22.16,224900.0,9.7684,9.786,9.764,9.7684,224900.0
2005-11-10 14:35:00,22.17,22.18,22.15,22.17,235600.0,9.7728,9.7772,9.764,9.7728,235600.0
2005-11-10 14:40:00,22.16,22.18,22.15,22.17,142600.0,9.7684,9.7772,9.764,9.7728,142600.0
2005-11-10 14:45:00,22.16,22.18,22.14,22.16,148100.0,9.7684,9.7772,9.7596,9.7684,148100.0
2005-11-10 14:50:00,22.17,22.2,22.16,22.2,242300.0,9.7728,9.786,9.7684,9.786,242300.0
2005-11-10 14:55:00,22.2,22.24,22.18,22.2,345200.0,9.786,9.8037,9.7772,9.786,345200.0
2005-11-10 15:00:00,22.2,22.23,22.19,22.22,194400.0,9.786,9.7993,9.7816,9.7949,194400.0
2005-11-10 15:05:00,22.23,22.23,22.19,22.2,194100.0,9.7993,9.7993,9.7816,9.786,194100.0
2005-11-10 15:10:00,22.19,22.2,22.18,22.19,192500.0,9.7816,9.786,9.7772,9.7816,192500.0
2005-11-10 15:15:00,22.18,22.21,22.16,22.19,193700.0,9.7772,9.7905,9.7684,9.7816,193700.0
2005-11-10 15:20:00,22.18,22.2,22.17,22.19,238400.0,9.7772,9.786,9.7728,9.7816,238400.0
2005-11-10 15:25:00,22.19,22.22,22.18,22.19,247300.0,9.7816,9.7949,9.7772,9.7816,247300.0
2005-11-10 15:30:00,22.19,22.23,22.19,22.2,298300.0,9.7816,9.7993,9.7816,9.786,298300.0
2005-11-10 15:35:00,22.21,22.22,22.18,22.2,573600.0,9.7905,9.7949,9.7772,9.786,573600.0
2005-11-10 15:40:00,22.2,22.22,22.19,22.2,301800.0,9.786,9.7949,9.7816,9.786,301800.0
2005-11-10 15:45:00,22.2,22.21,22.17,22.18,271200.0,9.786,9.7905,9.7728,9.7772,271200.0
2005-11-10 15:50:00,22.18,22.21,22.17,22.19,502000.0,9.7772,9.7905,9.7728,9.7816,502000.0
2005-11-10 15:55:00,22.18,22.23,22.18,22.21,552800.0,9.7772,9.7993,9.7772,9.7905,552800.0
2005-11-11 09:30:00,22.35,22.35,22.24,22.28,888400.0,9.8522,9.8522,9.8037,9.8213,888400.0
2005-11-11 09:35:00,22.26,22.29,22.21,22.22,296100.0,9.8125,9.8257,9.7905,9.7949,296100.0
2005-11-11 09:40:00,22.22,22.24,22.19,22.23,186000.0,9.7949,9.8037,9.7816,9.7993,186000.0
2005-11-11 09:45:00,22.22,22.25,22.16,22.22,323700.0,9.7949,9.8081,9.7684,9.7949,323700.0
2005-11-11 09:50:00,22.22,22.24,22.2,22.21,197900.0,9.7949,9.8037,9.786,9.7905,197900.0
2005-11-11 09:55:00,22.21,22.22,22.17,22.22,283300.0,9.7905,9.7949,9.7728,9.7949,283300.0
2005-11-11 10:00:00,22.22,22.22,22.15,22.16,193000.0,9.7949,9.7949,9.764,9.7684,193000.0
2005-11-11 10:05:00,22.16,22.17,22.14,22.14,265900.0,9.7684,9.7728,9.7596,9.7596,265900.0
2005-11-11 10:10:00,22.13,22.14,22.07,22.08,329000.0,9.7552,9.7596,9.7287,9.7332,329000.0
2005-11-11 10:15:00,22.08,22.09,22.05,22.07,329600.0,9.7332,9.7376,9.7199,9.7287,329600.0
2005-11-11 10:20:00,22.06,22.08,22.03,22.07,292500.0,9.7243,9.7332,9.7111,9.7287,292500.0
2005-11-11 10:25:00,22.07,22.08,22.06,22.08,156900.0,9.7287,9.7332,9.7243,9.7332,156900.0
2005-11-11 10:30:00,22.08,22.1,22.07,22.08,188900.0,9.7332,9.742,9.7287,9.7332,188900.0
2005-11-11 10:35:00,22.08,22.09,22.05,22.06,121100.0,9.7332,9.7376,9.7199,9.7243,121100.0
2005-11-11 10:40:00,22.06,22.07,22.05,22.05,171400.0,9.7243,9.7287,9.7199,9.7199,171400.0
2005-11-11 10:45:00,22.06,22.07,22.05,22.06,141300.0,9.7243,9.7287,9.7199,9.7243,141300.0
2005-11-11 10:50:00,22.06,22.07,22.05,22.06,196200.0,9.7243,9.7287,9.7199,9.7243,196200.0
2005-11-11 10:55:00,22.05,22.11,22.05,22.09,332600.0,9.7199,9.7464,9.7199,9.7376,332600.0
2005-11-11 11:00:00,22.09,22.12,22.08,22.12,145800.0,9.7376,9.7508,9.7332,9.7508,145800.0
2005-11-11 11:05:00,22.11,22.14,22.1,22.13,193800.0,9.7464,9.7596,9.742,9.7552,193800.0
2005-11-11 11:10:00,22.13,22.16,22.11,22.14,173600.0,9.7552,9.7684,9.7464,9.7596,173600.0
2005-11-11 11:15:00,22.14,22.15,22.1,22.1,241900.0,9.7596,9.764,9.742,9.742,241900.0
2005-11-11 11:20:00,22.1,22.15,22.1,22.14,222700.0,9.742,9.764,9.742,9.7596,222700.0
2005-11-11 11:25:00,22.15,22.21,22.13,22.2,330000.0,9.764,9.7905,9.7552,9.786,330000.0
2005-11-11 11:30:00,22.19,22.2,22.15,22.16,189300.0,9.7816,9.786,9.764,9.7684,189300.0
2005-11-11 11:35:00,22.16,22.21,22.15,22.21,220200.0,9.7684,9.7905,9.764,9.7905,220200.0
2005-11-11 11:40:00,22.2,22.2,22.18,22.2,195100.0,9.786,9.786,9.7772,9.786,195100.0
2005-11-11 11:45:00,22.19,22.22,22.17,22.19,230300.0,9.7816,9.7949,9.7728,9.7816,230300.0
2005-11-11 11:50:00,22.18,22.19,22.14,22.16,151500.0,9.7772,9.7816,9.7596,9.7684,151500.0
2005-11-11 11:55:00,22.16,22.16,22.13,22.15,133500.0,9.7684,9.7684,9.7552,9.764,133500.0
2005-11-11 12:00:00,22.15,22.16,22.13,22.16,141300.0,9.764,9.7684,9.7552,9.7684,141300.0
2005-11-11 12:05:00,22.16,22.17,22.15,22.16,117500.0,9.7684,9.7728,9.764,9.7684,117500.0
2005-11-11 12:10:00,22.15,22.17,22.15,22.15,451900.0,9.764,9.7728,9.764,9.764,451900.0
2005-11-11 12:15:00,22.15,22.19,22.14,22.16,158300.0,9.764,9.7816,9.7596,9.7684,158300.0
2005-11-11 12:20:00,22.16,22.2,22.16,22.19,173100.0,9.7684,9.786,9.7684,9.7816,173100.0
2005-11-11 12:25:00,22.19,22.22,22.19,22.22,235100.0,9.7816,9.7949,9.7816,9.7949,235100.0
2005-11-11 12:30:00,22.21,22.23,22.21,22.22,489100.0,9.7905,9.7993,9.7905,9.7949,489100.0
2005-11-11 12:35:00,22.22,22.25,22.21,22.25,352000.0,9.7949,9.8081,9.7905,9.8081,352000.0
2005-11-11 12:40:00,22.24,22.27,22.24,22.25,291700.0,9.8037,9.8169,9.8037,9.8081,291700.0
2005-11-11 12:45:00,22.26,22.27,22.24,22.25,293500.0,9.8125,9.8169,9.8037,9.8081,293500.0
2005-11-11 12:50:00,22.25,22.27,22.24,22.26,291200.0,9.8081,9.8169,9.8037,9.8125,291200.0
2005-11-11 12:55:00,22.26,22.27,22.25,22.26,509500.0,9.8125,9.8169,9.8081,9.8125,509500.0
2005-11-11 13:00:00,22.25,22.27,22.24,22.25,281000.0,9.8081,9.8169,9.8037,9.8081,281000.0
2005-11-11 13:05:00,22.26,22.27,22.25,22.26,219400.0,9.8125,9.8169,9.8081,9.8125,219400.0
2005-11-11 13:10:00,22.27,22.27,22.26,22.27,90600.0,9.8169,9.8169,9.8125,9.8169,90600.0
2005-11-11 13:15:00,22.26,22.27,22.25,22.26,389900.0,9.8125,9.8169,9.8081,9.8125,389900.0
2005-11-11 13:20:00,22.27,22.3,22.25,22.28,306100.0,9.8169,9.8301,9.8081,9.8213,306100.0
2005-11-11 13:25:00,22.28,22.32,22.28,22.31,518100.0,9.8213,9.8389,9.8213,9.8345,518100.0
2005-11-11 13:30:00,22.31,22.32,22.29,22.31,398900.0,9.8345,9.8389,9.8257,9.8345,398900.0
2005-11-11 13:35:00,22.31,22.32,22.3,22.31,138900.0,9.8345,9.8389,9.8301,9.8345,138900.0
2005-11-11 13:40:00,22.32,22.33,22.31,22.33,162500.0,9.8389,9.8434,9.8345,9.8434,162500.0
2005-11-11 13:45:00,22.33,22.35,22.33,22.34,227500.0,9.8434,9.8522,9.8434,9.8478,227500.0
2005-11-11 13:50:00,22.34,22.35,22.34,22.34,146500.0,9.8478,9.8522,9.8478,9.8478,146500.0
2005-11-11 13:55:00,22.35,22.35,22.34,22.34,143800.0,9.8522,9.8522,9.8478,9.8478,143800.0
2005-11-11 14:00:00,22.34,22.35,22.34,22.34,172700.0,9.8478,9.8522,9.8478,9.8478,172700.0
2005-11-11 14:05:00,22.34,22.36,22.34,22.35,434200.0,9.8478,9.8566,9.8478,9.8522,434200.0
2005-11-11 14:10:00,22.35,22.38,22.35,22.38,204200.0,9.8522,9.8654,9.8522,9.8654,204200.0
2005-11-11 14:15:00,22.38,22.38,22.36,22.38,227700.0,9.8654,9.8654,9.8566,9.8654,227700.0
2005-11-11 14:20:00,22.38,22.39,22.37,22.38,254700.0,9.8654,9.8698,9.861,9.8654,254700.0
2005-11-11 14:25:00,22.38,22.41,22.37,22.39,648900.0,9.8654,9.8786,9.861,9.8698,648900.0
2005-11-11 14:30:00,22.39,22.43,22.37,22.43,298100.0,9.8698,9.8874,9.861,9.8874,298100.0
2005-11-11 14:35:00,22.42,22.44,22.42,22.43,240600.0,9.883,9.8918,9.883,9.8874,240600.0
2005-11-11 14:40:00,22.42,22.46,22.42,22.44,402700.0,9.883,9.9007,9.883,9.8918,402700.0
2005-11-11 14:45:00,22.44,22.45,22.4,22.43,304900.0,9.8918,9.8963,9.8742,9.8874,304900.0
2005-11-11 14:50:00,22.43,22.44,22.39,22.42,379500.0,9.8874,9.8918,9.8698,9.883,379500.0
2005-11-11 14:55:00,22.41,22.44,22.41,22.44,418400.0,9.8786,9.8918,9.8786,9.8918,418400.0
2005-11-11 15:00:00,22.44,22.45,22.39,22.41,213500.0,9.8918,9.8963,9.8698,9.8786,213500.0
2005-11-11 15:05:00,22.41,22.43,22.4,22.42,299400.0,9.8786,9.8874,9.8742,9.883,299400.0
2005-11-11 15:10:00,22.42,22.44,22.42,22.44,387900.0,9.883,9.8918,9.883,9.8918,387900.0
2005-11-11 15:15:00,22.44,22.45,22.4,22.41,417700.0,9.8918,9.8963,9.8742,9.8786,417700.0
2005-11-11 15:20:00,22.41,22.42,22.37,22.38,314700.0,9.8786,9.883,9.861,9.8654,314700.0
2005-11-11 15:25:00,22.37,22.39,22.36,22.37,389200.0,9.861,9.8698,9.8566,9.861,389200.0
2005-11-11 15:30:00,22.38,22.4,22.37,22.4,206000.0,9.8654,9.8742,9.861,9.8742,206000.0
2005-11-11 15:35:00,22.39,22.4,22.38,22.39,224100.0,9.8698,9.8742,9.8654,9.8698,224100.0
2005-11-11 15:40:00,22.39,22.46,22.39,22.46,544100.0,9.8698,9.9007,9.8698,9.9007,544100.0
2005-11-11 15:45:00,22.45,22.47,22.41,22.42,388400.0,9.8963,9.9051,9.8786,9.883,388400.0
2005-11-11 15:50:00,22.42,22.43,22.38,22.43,411400.0,9.883,9.8874,9.8654,9.8874,411400.0
2005-11-11 15:55:00,22.43,22.44,22.4,22.41,628800.0,9.8874,9.8918,9.8742,9.8786,628800.0
2005-11-14 09:30:00,22.57,22.61,22.5,22.56,1265000.0,9.9492,9.9668,9.9183,9.9447,1265000.0
2005-11-14 09:35:00,22.56,22.57,22.45,22.5,740100.0,9.9447,9.9492,9.8963,9.9183,740100.0
2005-11-14 09:40:00,22.5,22.5,22.44,22.45,588700.0,9.9183,9.9183,9.8918,9.8963,588700.0
2005-11-14 09:45:00,22.45,22.46,22.43,22.44,862700.0,9.8963,9.9007,9.8874,9.8918,862700.0
2005-11-14 09:50:00,22.45,22.45,22.35,22.37,887200.0,9.8963,9.8963,9.8522,9.861,887200.0
2005-11-14 09:55:00,22.37,22.41,22.36,22.37,468000.0,9.861,9.8786,9.8566,9.861,468000.0
2005-11-14 10:00:00,22.37,22.38,22.28,22.32,346200.0,9.861,9.8654,9.8213,9.8389,346200.0
2005-11-14 10:05:00,22.3,22.33,22.28,22.31,583600.0,9.8301,9.8434,9.8213,9.8345,583600.0
2005-11-14 10:10:00,22.31,22.38,22.3,22.37,380500.0,9.8345,9.8654,9.8301,9.861,380500.0
2005-11-14 10:15:00,22.38,22.43,22.35,22.36,334200.0,9.8654,9.8874,9.8522,9.8566,334200.0
2005-11-14 10:20:00,22.36,22.42,22.35,22.4,516900.0,9.8566,9.883,9.8522,9.8742,516900.0
2005-11-14 10:25:00,22.41,22.42,22.37,22.38,243600.0,9.8786,9.883,9.861,9.8654,243600.0
2005-11-14 10:30:00,22.38,22.44,22.38,22.42,192100.0,9.8654,9.8918,9.8654,9.883,192100.0
2005-11-14 10:35:00,22.43,22.44,22.4,22.41,243600.0,9.8874,9.8918,9.8742,9.8786,243600.0
2005-11-14 10:40:00,22.4,22.5,22.4,22.46,561500.0,9.8742,9.9183,9.8742,9.9007,561500.0
2005-11-14 10:45:00,22.46,22.5,22.44,22.49,407000.0,9.9007,9.9183,9.8918,9.9139,407000.0
2005-11-14 10:50:00,22.48,22.51,22.44,22.46,411100.0,9.9095,9.9227,9.8918,9.9007,411100.0
2005-11-14 10:55:00,22.46,22.5,22.46,22.48,314900.0,9.9007,9.9183,9.9007,9.9095,314900.0
2005-11-14 11:00:00,22.48,22.49,22.45,22.48,303200.0,9.9095,9.9139,9.8963,9.9095,303200.0
2005-11-14 11:05:00,22.48,22.5,22.47,22.49,459600.0,9.9095,9.9183,9.9051,9.9139,459600.0
2005-11-14 11:10:00,22.48,22.49,22.45,22.46,394400.0,9.9095,9.9139,9.8963,9.9007,394400.0
2005-11-14 11:15:00,22.46,22.49,22.43,22.48,188200.0,9.9007,9.9139,9.8874,9.9095,188200.0
2005-11-14 11:20:00,22.49,22.49,22.44,22.44,189100.0,9.9139,9.9139,9.8918,9.8918,189100.0
2005-11-14 11:25:00,22.44,22.45,22.41,22.44,207100.0,9.8918,9.8963,9.8786,9.8918,207100.0
2005-11-14 11:30:00,22.44,22.46,22.43,22.45,337900.0,9.8918,9.9007,9.8874,9.8963,337900.0
2005-11-14 11:35:00,22.45,22.48,22.44,22.46,158900.0,9.8963,9.9095,9.8918,9.9007,158900.0
2005-11-14 11:40:00,22.47,22.48,22.44,22.46,145700.0,9.9051,9.9095,9.8918,9.9007,145700.0
2005-11-14 11:45:00,22.47,22.47,22.42,22.42,194000.0,9.9051,9.9051,9.883,9.883,194000.0
2005-11-14 11:50:00,22.43,22.47,22.41,22.45,152100.0,9.8874,9.9051,9.8786,9.8963,152100.0
2005-11-14 11:55:00,22.46,22.49,22.45,22.48,203500.0,9.9007,9.9139,9.8963,9.9095,203500.0
2005-11-14 12:00:00,22.48,22.5,22.46,22.47,279000.0,9.9095,9.9183,9.9007,9.9051,279000.0
2005-11-14 12:05:00,22.47,22.48,22.46,22.47,178100.0,9.9051,9.9095,9.9007,9.9051,178100.0
2005-11-14 12:10:00,22.48,22.48,22.46,22.47,229900.0,9.9095,9.9095,9.9007,9.9051,229900.0
2005-11-14 12:15:00,22.47,22.5,22.46,22.5,217800.0,9.9051,9.9183,9.9007,9.9183,217800.0
2005-11-14 12:20:00,22.49,22.51,22.48,22.48,440600.0,9.9139,9.9227,9.9095,9.9095,440600.0
2005-11-14 12:25:00,22.48,22.5,22.47,22.48,142400.0,9.9095,9.9183,9.9051,9.9095,142400.0
2005-11-14 12:30:00,22.48,22.49,22.45,22.45,143800.0,9.9095,9.9139,9.8963,9.8963,143800.0
2005-11-14 12:35:00,22.45,22.47,22.44,22.44,409800.0,9.8963,9.9051,9.8918,9.8918,409800.0
2005-11-14 12:40:00,22.45,22.46,22.44,22.46,162300.0,9.8963,9.9007,9.8918,9.9007,162300.0
2005-11-14 12:45:00,22.46,22.48,22.45,22.46,144700.0,9.9007,9.9095,9.8963,9.9007,144700.0
2005-11-14 12:50:00,22.46,22.47,22.4,22.44,519900.0,9.9007,9.9051,9.8742,9.8918,519900.0
2005-11-14 12:55:00,22.43,22.43,22.38,22.41,349400.0,9.8874,9.8874,9.8654,9.8786,349400.0
2005-11-14 13:00:00,22.41,22.42,22.28,22.28,576300.0,9.8786,9.883,9.8213,9.8213,576300.0
2005-11-14 13:05:00,22.28,22.3,22.25,22.26,766700.0,9.8213,9.8301,9.8081,9.8125,766700.0
2005-11-14 13:10:00,22.25,22.32,22.22,22.28,657900.0,9.8081,9.8389,9.7949,9.8213,657900.0
2005-11-14 13:15:00,22.27,22.29,22.27,22.29,395300.0,9.8169,9.8257,9.8169,9.8257,395300.0
2005-11-14 13:20:00,22.29,22.3,22.25,22.25,384200.0,9.8257,9.8301,9.8081,9.8081,384200.0
2005-11-14 13:25:00,22.24,22.26,22.24,22.26,576500.0,9.8037,9.8125,9.8037,9.8125,576500.0
2005-11-14 13:30:00,22.26,22.27,22.24,22.25,413600.0,9.8125,9.8169,9.8037,9.8081,413600.0
2005-11-14 13:35:00,22.26,22.27,22.25,22.25,318400.0,9.8125,9.8169,9.8081,9.8081,318400.0
2005-11-14 13:40:00,22.25,22.31,22.25,22.28,390200.0,9.8081,9.8345,9.8081,9.8213,390200.0
2005-11-14 13:45:00,22.28,22.31,22.27,22.27,355100.0,9.8213,9.8345,9.8169,9.8169,355100.0
2005-11-14 13:50:00,22.27,22.29,22.26,22.29,375600.0,9.8169,9.8257,9.8125,9.8257,375600.0
2005-11-14 13:55:00,22.3,22.36,22.29,22.36,221200.0,9.8301,9.8566,9.8257,9.8566,221200.0
2005-11-14 14:00:00,22.36,22.37,22.29,22.29,324500.0,9.8566,9.861,9.8257,9.8257,324500.0
2005-11-14 14:05:00,22.29,22.3,22.25,22.25,279100.0,9.8257,9.8301,9.8081,9.8081,279100.0
2005-11-14 14:10:00,22.25,22.27,22.22,22.23,453800.0,9.8081,9.8169,9.7949,9.7993,453800.0
2005-11-14 14:15:00,22.23,22.24,22.19,22.2,572800.0,9.7993,9.8037,9.7816,9.786,572800.0
2005-11-14 14:20:00,22.21,22.24,22.18,22.22,416000.0,9.7905,9.8037,9.7772,9.7949,416000.0
2005-11-14 14:25:00,22.22,22.23,22.18,22.2,344600.0,9.7949,9.7993,9.7772,9.786,344600.0
2005-11-14 14:30:00,22.2,22.22,22.19,22.21,263900.0,9.786,9.7949,9.7816,9.7905,263900.0
2005-11-14 14:35:00,22.2,22.21,22.17,22.18,439000.0,9.786,9.7905,9.7728,9.7772,439000.0
2005-11-14 14:40:00,22.19,22.2,22.17,22.18,376300.0,9.7816,9.786,9.7728,9.7772,376300.0
2005-11-14 14:45:00,22.18,22.18,22.15,22.17,297800.0,9.7772,9.7772,9.764,9.7728,297800.0
2005-11-14 14:50:00,22.17,22.19,22.17,22.17,243100.0,9.7728,9.7816,9.7728,9.7728,243100.0
2005-11-14 14:55:00,22.17,22.21,22.15,22.21,356300.0,9.7728,9.7905,9.764,9.7905,356300.0
2005-11-14 15:00:00,22.21,22.21,22.17,22.21,354100.0,9.7905,9.7905,9.7728,9.7905,354100.0
2005-11-14 15:05:00,22.2,22.24,22.17,22.18,377200.0,9.786,9.8037,9.7728,9.7772,377200.0
2005-11-14 15:10:00,22.18,22.2,22.13,22.14,783200.0,9.7772,9.786,9.7552,9.7596,783200.0
2005-11-14 15:15:00,22.14,22.16,22.1,22.12,528400.0,9.7596,9.7684,9.742,9.7508,528400.0
2005-11-14 15:20:00,22.12,22.16,22.12,22.15,439100.0,9.7508,9.7684,9.7508,9.764,439100.0
2005-11-14 15:25:00,22.15,22.16,22.13,22.16,386800.0,9.764,9.7684,9.7552,9.7684,386800.0
2005-11-14 15:30:00,22.15,22.17,22.13,22.13,475900.0,9.764,9.7728,9.7552,9.7552,475900.0
2005-11-14 15:35:00,22.13,22.17,22.13,22.14,510500.0,9.7552,9.7728,9.7552,9.7596,510500.0
2005-11-14 15:40:00,22.14,22.16,22.13,22.15,594400.0,9.7596,9.7684,9.7552,9.764,594400.0
2005-11-14 15:45:00,22.16,22.22,22.15,22.22,720800.0,9.7684,9.7949,9.764,9.7949,720800.0
2005-11-14 15:50:00,22.21,22.23,22.19,22.2,540200.0,9.7905,9.7993,9.7816,9.786,540200.0
2005-11-14 15:55:00,22.2,22.23,22.2,22.23,745100.0,9.786,9.7993,9.786,9.7993,745100.0
2005-11-15 09:30:00,21.75,21.86,21.71,21.71,1780200.0,9.5877,9.6362,9.5701,9.5701,1780200.0
2005-11-15 09:35:00,21.71,21.88,21.7,21.88,963500.0,9.5701,9.645,9.5656,9.645,963500.0
2005-11-15 09:40:00,21.88,21.9,21.75,21.85,1232700.0,9.645,9.6538,9.5877,9.6318,1232700.0
2005-11-15 09:45:00,21.85,21.87,21.81,21.84,785800.0,9.6318,9.6406,9.6141,9.6274,785800.0
2005-11-15 09:50:00,21.84,21.87,21.83,21.86,479500.0,9.6274,9.6406,9.6229,9.6362,479500.0
2005-11-15 09:55:00,21.86,21.89,21.85,21.86,654400.0,9.6362,9.6494,9.6318,9.6362,654400.0
2005-11-15 10:00:00,21.85,21.88,21.84,21.87,630900.0,9.6318,9.645,9.6274,9.6406,630900.0
2005-11-15 10:05:00,21.86,21.87,21.84,21.86,442300.0,9.6362,9.6406,9.6274,9.6362,442300.0
2005-11-15 10:10:00,21.86,21.94,21.85,21.92,513400.0,9.6362,9.6714,9.6318,9.6626,513400.0
2005-11-15 10:15:00,21.92,21.93,21.86,21.88,685500.0,9.6626,9.667,9.6362,9.645,685500.0
2005-11-15 10:20:00,21.89,21.92,21.88,21.89,514800.0,9.6494,9.6626,9.645,9.6494,514800.0
2005-11-15 10:25:00,21.89,21.93,21.89,21.91,472900.0,9.6494,9.667,9.6494,9.6582,472900.0
2005-11-15 10:30:00,21.91,21.95,21.91,21.95,664800.0,9.6582,9.6758,9.6582,9.6758,664800.0
2005-11-15 10:35:00,21.96,22.03,21.95,22.02,919500.0,9.6803,9.7111,9.6758,9.7067,919500.0
2005-11-15 10:40:00,22.02,22.09,22.0,22.06,524700.0,9.7067,9.7376,9.6979,9.7243,524700.0
2005-11-15 10:45:00,22.05,22.09,22.02,22.03,346900.0,9.7199,9.7376,9.7067,9.7111,346900.0
2005-11-15 10:50:00,22.04,22.06,22.03,22.03,328000.0,9.7155,9.7243,9.7111,9.7111,328000.0
2005-11-15 10:55:00,22.03,22.06,22.01,22.03,494900.0,9.7111,9.7243,9.7023,9.7111,494900.0
2005-11-15 11:00:00,22.04,22.04,21.99,21.99,459100.0,9.7155,9.7155,9.6935,9.6935,459100.0
2005-11-15 11:05:00,21.99,21.99,21.96,21.97,400300.0,9.6935,9.6935,9.6803,9.6847,400300.0
2005-11-15 11:10:00,21.97,21.97,21.95,21.96,357000.0,9.6847,9.6847,9.6758,9.6803,357000.0
2005-11-15 11:15:00,21.96,21.99,21.95,21.98,343000.0,9.6803,9.6935,9.6758,9.6891,343000.0
2005-11-15 11:20:00,21.97,21.98,21.95,21.97,358500.0,9.6847,9.6891,9.6758,9.6847,358500.0
2005-11-15 11:25:00,21.97,21.97,21.95,21.96,363500.0,9.6847,9.6847,9.6758,9.6803,363500.0
2005-11-15 11:30:00,21.96,21.96,21.93,21.93,400300.0,9.6803,9.6803,9.667,9.667,400300.0
2005-11-15 11:35:00,21.93,21.96,21.93,21.94,281600.0,9.667,9.6803,9.667,9.6714,281600.0
2005-11-15 11:40:00,21.94,21.98,21.93,21.97,347300.0,9.6714,9.6891,9.667,9.6847,347300.0
2005-11-15 11:45:00,21.97,21.98,21.95,21.97,336500.0,9.6847,9.6891,9.6758,9.6847,336500.0
2005-11-15 11:50:00,21.97,21.98,21.95,21.95,314500.0,9.6847,9.6891,9.6758,9.6758,314500.0
2005-11-15 11:55:00,21.96,21.97,21.94,21.96,344600.0,9.6803,9.6847,9.6714,9.6803,344600.0
2005-11-15 12:00:00,21.97,21.99,21.96,21.96,240900.0,9.6847,9.6935,9.6803,9.6803,240900.0
2005-11-15 12:05:00,21.96,21.99,21.96,21.97,220000.0,9.6803,9.6935,9.6803,9.6847,220000.0
2005-11-15 12:10:00,21.97,22.01,21.97,21.99,268100.0,9.6847,9.7023,9.6847,9.6935,268100.0
2005-11-15 12:15:00,21.99,22.02,21.98,22.01,268100.0,9.6935,9.7067,9.6891,9.7023,268100.0
2005-11-15 12:20:00,22.0,22.01,21.99,22.01,256100.0,9.6979,9.7023,9.6935,9.7023,256100.0
2005-11-15 12:25:00,22.01,22.02,21.97,21.99,372300.0,9.7023,9.7067,9.6847,9.6935,372300.0
2005-11-15 12:30:00,22.0,22.01,21.98,21.99,355700.0,9.6979,9.7023,9.6891,9.6935,355700.0
2005-11-15 12:35:00,21.98,21.99,21.97,21.97,287000.0,9.6891,9.6935,9.6847,9.6847,287000.0
2005-11-15 12:40:00,21.97,21.98,21.96,21.96,193800.0,9.6847,9.6891,9.6803,9.6803,193800.0
2005-11-15 12:45:00,21.97,21.98,21.95,21.97,197300.0,9.6847,9.6891,9.6758,9.6847,197300.0
2005-11-15 12:50:00,21.97,21.97,21.94,21.95,532000.0,9.6847,9.6847,9.6714,9.6758,532000.0
2005-11-15 12:55:00,21.95,21.97,21.94,21.95,626900.0,9.6758,9.6847,9.6714,9.6758,626900.0
2005-11-15 13:00:00,21.95,21.95,21.92,21.92,250800.0,9.6758,9.6758,9.6626,9.6626,250800.0
2005-11-15 13:05:00,21.93,21.96,21.92,21.94,282900.0,9.667,9.6803,9.6626,9.6714,282900.0
2005-11-15 13:10:00,21.94,21.95,21.93,21.93,207300.0,9.6714,9.6758,9.667,9.667,207300.0
2005-11-15 13:15:00,21.93,21.94,21.9,21.93,232600.0,9.667,9.6714,9.6538,9.667,232600.0
2005-11-15 13:20:00,21.92,21.95,21.92,21.94,228700.0,9.6626,9.6758,9.6626,9.6714,228700.0
2005-11-15 13:25:00,21.95,21.96,21.93,21.95,309700.0,9.6758,9.6803,9.667,9.6758,309700.0
2005-11-15 13:30:00,21.95,21.96,21.94,21.96,205300.0,9.6758,9.6803,9.6714,9.6803,205300.0
2005-11-15 13:35:00,21.95,21.96,21.94,21.95,256300.0,9.6758,9.6803,9.6714,9.6758,256300.0
2005-11-15 13:40:00,21.95,21.96,21.92,21.94,332500.0,9.6758,9.6803,9.6626,9.6714,332500.0
2005-11-15 13:45:00,21.93,21.95,21.92,21.94,167600.0,9.667,9.6758,9.6626,9.6714,167600.0
2005-11-15 13:50:00,21.94,21.95,21.94,21.94,112300.0,9.6714,9.6758,9.6714,9.6714,112300.0
2005-11-15 13:55:00,21.94,21.95,21.93,21.95,289700.0,9.6714,9.6758,9.667,9.6758,289700.0
2005-11-15 14:00:00,21.94,21.95,21.92,21.92,212600.0,9.6714,9.6758,9.6626,9.6626,212600.0
2005-11-15 14:05:00,21.93,21.93,21.9,21.91,330700.0,9.667,9.667,9.6538,9.6582,330700.0
2005-11-15 14:10:00,21.91,21.92,21.87,21.88,548300.0,9.6582,9.6626,9.6406,9.645,548300.0
2005-11-15 14:15:00,21.88,21.9,21.86,21.89,418900.0,9.645,9.6538,9.6362,9.6494,418900.0
2005-11-15 14:20:00,21.9,21.9,21.87,21.88,335800.0,9.6538,9.6538,9.6406,9.645,335800.0
2005-11-15 14:25:00,21.89,21.89,21.86,21.86,368400.0,9.6494,9.6494,9.6362,9.6362,368400.0
2005-11-15 14:30:00,21.87,21.87,21.85,21.86,499500.0,9.6406,9.6406,9.6318,9.6362,499500.0
2005-11-15 14:35:00,21.87,21.87,21.85,21.85,257200.0,9.6406,9.6406,9.6318,9.6318,257200.0
2005-11-15 14:40:00,21.86,21.86,21.8,21.81,429300.0,9.6362,9.6362,9.6097,9.6141,429300.0
2005-11-15 14:45:00,21.82,21.89,21.81,21.85,441000.0,9.6185,9.6494,9.6141,9.6318,441000.0
2005-11-15 14:50:00,21.85,21.86,21.81,21.81,422200.0,9.6318,9.6362,9.6141,9.6141,422200.0
2005-11-15 14:55:00,21.81,21.82,21.77,21.78,371000.0,9.6141,9.6185,9.5965,9.6009,371000.0
2005-11-15 15:00:00,21.78,21.8,21.76,21.8,511200.0,9.6009,9.6097,9.5921,9.6097,511200.0
2005-11-15 15:05:00,21.79,21.81,21.78,21.8,333800.0,9.6053,9.6141,9.6009,9.6097,333800.0
2005-11-15 15:10:00,21.8,21.84,21.8,21.83,470300.0,9.6097,9.6274,9.6097,9.6229,470300.0
2005-11-15 15:15:00,21.83,21.84,21.82,21.82,342700.0,9.6229,9.6274,9.6185,9.6185,342700.0
2005-11-15 15:20:00,21.82,21.84,21.8,21.84,337000.0,9.6185,9.6274,9.6097,9.6274,337000.0
2005-11-15 15:25:00,21.84,21.84,21.8,21.8,274500.0,9.6274,9.6274,9.6097,9.6097,274500.0
2005-11-15 15:30:00,21.8,21.81,21.77,21.8,594600.0,9.6097,9.6141,9.5965,9.6097,594600.0
2005-11-15 15:35:00,21.8,21.84,21.79,21.81,391500.0,9.6097,9.6274,9.6053,9.6141,391500.0
2005-11-15 15:40:00,21.82,21.84,21.8,21.82,320200.0,9.6185,9.6274,9.6097,9.6185,320200.0
2005-11-15 15:45:00,21.82,21.85,21.82,21.85,629500.0,9.6185,9.6318,9.6185,9.6318,629500.0
2005-11-15 15:50:00,21.85,21.88,21.84,21.85,752000.0,9.6318,9.645,9.6274,9.6318,752000.0
2005-11-15 15:55:00,21.86,21.89,21.84,21.88,1099100.0,9.6362,9.6494,9.6274,9.645,1099100.0
2005-11-16 09:30:00,21.9,21.94,21.75,21.87,1257700.0,9.6538,9.6714,9.5877,9.6406,1257700.0
2005-11-16 09:35:00,21.87,21.87,21.8,21.82,684300.0,9.6406,9.6406,9.6097,9.6185,684300.0
2005-11-16 09:40:00,21.81,21.9,21.72,21.74,601500.0,9.6141,9.6538,9.5745,9.5833,601500.0
2005-11-16 09:45:00,21.74,21.75,21.66,21.72,698100.0,9.5833,9.5877,9.548,9.5745,698100.0
2005-11-16 09:50:00,21.71,21.84,21.71,21.77,599900.0,9.5701,9.6274,9.5701,9.5965,599900.0
2005-11-16 09:55:00,21.77,21.8,21.74,21.75,347600.0,9.5965,9.6097,9.5833,9.5877,347600.0
2005-11-16 10:00:00,21.76,21.77,21.72,21.76,415400.0,9.5921,9.5965,9.5745,9.5921,415400.0
2005-11-16 10:05:00,21.76,21.76,21.72,21.74,307900.0,9.5921,9.5921,9.5745,9.5833,307900.0
2005-11-16 10:10:00,21.74,21.75,21.72,21.74,297800.0,9.5833,9.5877,9.5745,9.5833,297800.0
2005-11-16 10:15:00,21.74,21.77,21.73,21.76,419200.0,9.5833,9.5965,9.5789,9.5921,419200.0
2005-11-16 10:20:00,21.76,21.76,21.72,21.73,284400.0,9.5921,9.5921,9.5745,9.5789,284400.0
2005-11-16 10:25:00,21.73,21.74,21.72,21.73,226500.0,9.5789,9.5833,9.5745,9.5789,226500.0
2005-11-16 10:30:00,21.72,21.74,21.71,21.72,359700.0,9.5745,9.5833,9.5701,9.5745,359700.0
2005-11-16 10:35:00,21.72,21.74,21.72,21.73,201700.0,9.5745,9.5833,9.5745,9.5789,201700.0
2005-11-16 10:40:00,21.73,21.74,21.72,21.72,225100.0,9.5789,9.5833,9.5745,9.5745,225100.0
2005-11-16 10:45:00,21.72,21.75,21.71,21.75,223700.0,9.5745,9.5877,9.5701,9.5877,223700.0
2005-11-16 10:50:00,21.75,21.75,21.71,21.72,319100.0,9.5877,9.5877,9.5701,9.5745,319100.0
2005-11-16 10:55:00,21.73,21.74,21.7,21.7,563600.0,9.5789,9.5833,9.5656,9.5656,563600.0
2005-11-16 11:00:00,21.71,21.71,21.66,21.69,556200.0,9.5701,9.5701,9.548,9.5612,556200.0
2005-11-16 11:05:00,21.69,21.7,21.67,21.67,348600.0,9.5612,9.5656,9.5524,9.5524,348600.0
2005-11-16 11:10:00,21.67,21.68,21.64,21.67,382900.0,9.5524,9.5568,9.5392,9.5524,382900.0
2005-11-16 11:15:00,21.67,21.68,21.65,21.66,215000.0,9.5524,9.5568,9.5436,9.548,215000.0
2005-11-16 11:20:00,21.67,21.67,21.65,21.65,273900.0,9.5524,9.5524,9.5436,9.5436,273900.0
2005-11-16 11:25:00,21.66,21.66,21.62,21.63,242100.0,9.548,9.548,9.5304,9.5348,242100.0
2005-11-16 11:30:00,21.63,21.66,21.62,21.65,754200.0,9.5348,9.548,9.5304,9.5436,754200.0
2005-11-16 11:35:00,21.65,21.66,21.63,21.65,295500.0,9.5436,9.548,9.5348,9.5436,295500.0
2005-11-16 11:40:00,21.66,21.67,21.65,21.65,578700.0,9.548,9.5524,9.5436,9.5436,578700.0
2005-11-16 11:45:00,21.65,21.69,21.65,21.67,319600.0,9.5436,9.5612,9.5436,9.5524,319600.0
2005-11-16 11:50:00,21.67,21.68,21.65,21.66,311600.0,9.5524,9.5568,9.5436,9.548,311600.0
2005-11-16 11:55:00,21.65,21.68,21.65,21.67,1008200.0,9.5436,9.5568,9.5436,9.5524,1008200.0
2005-11-16 12:00:00,21.67,21.67,21.62,21.63,238200.0,9.5524,9.5524,9.5304,9.5348,238200.0
2005-11-16 12:05:00,21.62,21.63,21.57,21.58,679600.0,9.5304,9.5348,9.5083,9.5127,679600.0
2005-11-16 12:10:00,21.57,21.61,21.54,21.59,507100.0,9.5083,9.526,9.4951,9.5172,507100.0
2005-11-16 12:15:00,21.6,21.6,21.53,21.53,208200.0,9.5216,9.5216,9.4907,9.4907,208200.0
2005-11-16 12:20:00,21.54,21.57,21.54,21.57,227400.0,9.4951,9.5083,9.4951,9.5083,227400.0
2005-11-16 12:25:00,21.57,21.58,21.54,21.57,366000.0,9.5083,9.5127,9.4951,9.5083,366000.0
2005-11-16 12:30:00,21.56,21.57,21.53,21.54,198300.0,9.5039,9.5083,9.4907,9.4951,198300.0
2005-11-16 12:35:00,21.54,21.55,21.53,21.54,151600.0,9.4951,9.4995,9.4907,9.4951,151600.0
2005-11-16 12:40:00,21.54,21.58,21.54,21.57,555100.0,9.4951,9.5127,9.4951,9.5083,555100.0
2005-11-16 12:45:00,21.57,21.58,21.54,21.57,472800.0,9.5083,9.5127,9.4951,9.5083,472800.0
2005-11-16 12:50:00,21.56,21.57,21.54,21.56,301400.0,9.5039,9.5083,9.4951,9.5039,301400.0
2005-11-16 12:55:00,21.56,21.56,21.5,21.51,367200.0,9.5039,9.5039,9.4775,9.4819,367200.0
2005-11-16 13:00:00,21.51,21.53,21.5,21.51,343400.0,9.4819,9.4907,9.4775,9.4819,343400.0
2005-11-16 13:05:00,21.5,21.52,21.49,21.5,694600.0,9.4775,9.4863,9.4731,9.4775,694600.0
2005-11-16 13:10:00,21.5,21.52,21.48,21.5,351300.0,9.4775,9.4863,9.4687,9.4775,351300.0
2005-11-16 13:15:00,21.51,21.51,21.45,21.46,426100.0,9.4819,9.4819,9.4554,9.4598,426100.0
2005-11-16 13:20:00,21.46,21.49,21.45,21.47,390200.0,9.4598,9.4731,9.4554,9.4643,390200.0
2005-11-16 13:25:00,21.47,21.48,21.44,21.45,830800.0,9.4643,9.4687,9.451,9.4554,830800.0
2005-11-16 13:30:00,21.45,21.48,21.44,21.47,316000.0,9.4554,9.4687,9.451,9.4643,316000.0
2005-11-16 13:35:00,21.48,21.48,21.45,21.46,214200.0,9.4687,9.4687,9.4554,9.4598,214200.0
2005-11-16 13:40:00,21.46,21.47,21.39,21.4,534900.0,9.4598,9.4643,9.429,9.4334,534900.0
2005-11-16 13:45:00,21.4,21.41,21.33,21.35,727500.0,9.4334,9.4378,9.4025,9.4114,727500.0
2005-11-16 13:50:00,21.35,21.4,21.34,21.4,341300.0,9.4114,9.4334,9.407,9.4334,341300.0
2005-11-16 13:55:00,21.39,21.4,21.37,21.38,382200.0,9.429,9.4334,9.4202,9.4246,382200.0
2005-11-16 14:00:00,21.38,21.4,21.33,21.34,537900.0,9.4246,9.4334,9.4025,9.407,537900.0
2005-11-16 14:05:00,21.34,21.35,21.29,21.32,838000.0,9.407,9.4114,9.3849,9.3981,838000.0
2005-11-16 14:10:00,21.33,21.35,21.28,21.29,598800.0,9.4025,9.4114,9.3805,9.3849,598800.0
2005-11-16 14:15:00,21.28,21.3,21.26,21.29,788200.0,9.3805,9.3893,9.3717,9.3849,788200.0
2005-11-16 14:20:00,21.29,21.32,21.28,21.3,505400.0,9.3849,9.3981,9.3805,9.3893,505400.0
2005-11-16 14:25:00,21.31,21.38,21.29,21.35,390400.0,9.3937,9.4246,9.3849,9.4114,390400.0
2005-11-16 14:30:00,21.36,21.37,21.32,21.33,500500.0,9.4158,9.4202,9.3981,9.4025,500500.0
2005-11-16 14:35:00,21.34,21.35,21.28,21.3,623200.0,9.407,9.4114,9.3805,9.3893,623200.0
2005-11-16 14:40:00,21.3,21.34,21.29,21.3,367500.0,9.3893,9.407,9.3849,9.3893,367500.0
2005-11-16 14:45:00,21.3,21.32,21.26,21.31,595700.0,9.3893,9.3981,9.3717,9.3937,595700.0
2005-11-16 14:50:00,21.32,21.32,21.27,21.28,337800.0,9.3981,9.3981,9.3761,9.3805,337800.0
2005-11-16 14:55:00,21.29,21.35,21.26,21.32,570700.0,9.3849,9.4114,9.3717,9.3981,570700.0
2005-11-16 15:00:00,21.32,21.35,21.3,21.33,374900.0,9.3981,9.4114,9.3893,9.4025,374900.0
2005-11-16 15:05:00,21.33,21.34,21.29,21.29,352400.0,9.4025,9.407,9.3849,9.3849,352400.0
2005-11-16 15:10:00,21.29,21.3,21.28,21.3,407700.0,9.3849,9.3893,9.3805,9.3893,407700.0
2005-11-16 15:15:00,21.29,21.34,21.29,21.32,392700.0,9.3849,9.407,9.3849,9.3981,392700.0
2005-11-16 15:20:00,21.33,21.36,21.32,21.36,544400.0,9.4025,9.4158,9.3981,9.4158,544400.0
2005-11-16 15:25:00,21.36,21.39,21.35,21.39,498900.0,9.4158,9.429,9.4114,9.429,498900.0
2005-11-16 15:30:00,21.4,21.41,21.35,21.39,618300.0,9.4334,9.4378,9.4114,9.429,618300.0
2005-11-16 15:35:00,21.4,21.42,21.35,21.41,614400.0,9.4334,9.4422,9.4114,9.4378,614400.0
2005-11-16 15:40:00,21.42,21.42,21.38,21.38,531700.0,9.4422,9.4422,9.4246,9.4246,531700.0
2005-11-16 15:45:00,21.38,21.4,21.37,21.39,501500.0,9.4246,9.4334,9.4202,9.429,501500.0
2005-11-16 15:50:00,21.4,21.45,21.36,21.36,843900.0,9.4334,9.4554,9.4158,9.4158,843900.0
2005-11-16 15:55:00,21.37,21.44,21.36,21.39,1046600.0,9.4202,9.451,9.4158,9.429,1046600.0
2005-11-17 09:30:00,21.45,21.51,21.45,21.48,1115400.0,9.4554,9.4819,9.4554,9.4687,1115400.0
2005-11-17 09:35:00,21.48,21.48,21.42,21.45,661500.0,9.4687,9.4687,9.4422,9.4554,661500.0
2005-11-17 09:40:00,21.44,21.47,21.39,21.4,503600.0,9.451,9.4643,9.429,9.4334,503600.0
2005-11-17 09:45:00,21.41,21.42,21.36,21.38,531500.0,9.4378,9.4422,9.4158,9.4246,531500.0
2005-11-17 09:50:00,21.38,21.38,21.29,21.29,584600.0,9.4246,9.4246,9.3849,9.3849,584600.0
2005-11-17 09:55:00,21.3,21.31,21.28,21.3,788300.0,9.3893,9.3937,9.3805,9.3893,788300.0
2005-11-17 10:00:00,21.31,21.36,21.3,21.32,400400.0,9.3937,9.4158,9.3893,9.3981,400400.0
2005-11-17 10:05:00,21.32,21.38,21.3,21.38,394800.0,9.3981,9.4246,9.3893,9.4246,394800.0
2005-11-17 10:10:00,21.39,21.42,21.36,21.38,573200.0,9.429,9.4422,9.4158,9.4246,573200.0
2005-11-17 10:15:00,21.38,21.4,21.38,21.39,391700.0,9.4246,9.4334,9.4246,9.429,391700.0
2005-11-17 10:20:00,21.38,21.43,21.37,21.42,341300.0,9.4246,9.4466,9.4202,9.4422,341300.0
2005-11-17 10:25:00,21.42,21.43,21.35,21.37,353300.0,9.4422,9.4466,9.4114,9.4202,353300.0
2005-11-17 10:30:00,21.36,21.38,21.32,21.34,405800.0,9.4158,9.4246,9.3981,9.407,405800.0
2005-11-17 10:35:00,21.34,21.35,21.3,21.32,370100.0,9.407,9.4114,9.3893,9.3981,370100.0
2005-11-17 10:40:00,21.32,21.34,21.3,21.31,361000.0,9.3981,9.407,9.3893,9.3937,361000.0
2005-11-17 10:45:00,21.31,21.32,21.3,21.31,334200.0,9.3937,9.3981,9.3893,9.3937,334200.0
2005-11-17 10:50:00,21.31,21.34,21.29,21.32,308200.0,9.3937,9.407,9.3849,9.3981,308200.0
2005-11-17 10:55:00,21.33,21.35,21.3,21.31,309400.0,9.4025,9.4114,9.3893,9.3937,309400.0
2005-11-17 11:00:00,21.3,21.32,21.3,21.31,264600.0,9.3893,9.3981,9.3893,9.3937,264600.0
2005-11-17 11:05:00,21.31,21.33,21.31,21.32,166800.0,9.3937,9.4025,9.3937,9.3981,166800.0
2005-11-17 11:10:00,21.32,21.35,21.32,21.35,254300.0,9.3981,9.4114,9.3981,9.4114,254300.0
2005-11-17 11:15:00,21.34,21.35,21.31,21.32,243600.0,9.407,9.4114,9.3937,9.3981,243600.0
2005-11-17 11:20:00,21.31,21.36,21.31,21.34,288300.0,9.3937,9.4158,9.3937,9.407,288300.0
2005-11-17 11:25:00,21.33,21.34,21.31,21.31,185200.0,9.4025,9.407,9.3937,9.3937,185200.0
2005-11-17 11:30:00,21.31,21.32,21.29,21.3,384500.0,9.3937,9.3981,9.3849,9.3893,384500.0
2005-11-17 11:35:00,21.3,21.33,21.3,21.31,264600.0,9.3893,9.4025,9.3893,9.3937,264600.0
2005-11-17 11:40:00,21.31,21.32,21.29,21.3,281600.0,9.3937,9.3981,9.3849,9.3893,281600.0
2005-11-17 11:45:00,21.3,21.32,21.29,21.3,447300.0,9.3893,9.3981,9.3849,9.3893,447300.0
2005-11-17 11:50:00,21.31,21.33,21.28,21.3,432700.0,9.3937,9.4025,9.3805,9.3893,432700.0
2005-11-17 11:55:00,21.3,21.3,21.25,21.28,552200.0,9.3893,9.3893,9.3673,9.3805,552200.0
2005-11-17 12:00:00,21.28,21.29,21.26,21.27,763400.0,9.3805,9.3849,9.3717,9.3761,763400.0
2005-11-17 12:05:00,21.26,21.29,21.26,21.26,367900.0,9.3717,9.3849,9.3717,9.3717,367900.0
2005-11-17 12:10:00,21.26,21.28,21.25,21.27,235100.0,9.3717,9.3805,9.3673,9.3761,235100.0
2005-11-17 12:15:00,21.28,21.28,21.26,21.26,125300.0,9.3805,9.3805,9.3717,9.3717,125300.0
2005-11-17 12:20:00,21.26,21.28,21.25,21.27,446200.0,9.3717,9.3805,9.3673,9.3761,446200.0
2005-11-17 12:25:00,21.28,21.28,21.26,21.27,187900.0,9.3805,9.3805,9.3717,9.3761,187900.0
2005-11-17 12:30:00,21.27,21.27,21.25,21.26,598800.0,9.3761,9.3761,9.3673,9.3717,598800.0
2005-11-17 12:35:00,21.26,21.27,21.25,21.26,247600.0,9.3717,9.3761,9.3673,9.3717,247600.0
2005-11-17 12:40:00,21.27,21.27,21.26,21.26,115800.0,9.3761,9.3761,9.3717,9.3717,115800.0
2005-11-17 12:45:00,21.27,21.28,21.26,21.27,134900.0,9.3761,9.3805,9.3717,9.3761,134900.0
2005-11-17 12:50:00,21.27,21.28,21.26,21.26,197600.0,9.3761,9.3805,9.3717,9.3717,197600.0
2005-11-17 12:55:00,21.26,21.27,21.23,21.23,659300.0,9.3717,9.3761,9.3585,9.3585,659300.0
2005-11-17 13:00:00,21.23,21.24,21.18,21.18,633400.0,9.3585,9.3629,9.3364,9.3364,633400.0
2005-11-17 13:05:00,21.18,21.21,21.17,21.2,493100.0,9.3364,9.3496,9.332,9.3452,493100.0
2005-11-17 13:10:00,21.2,21.21,21.17,21.18,255200.0,9.3452,9.3496,9.332,9.3364,255200.0
2005-11-17 13:15:00,21.18,21.23,21.18,21.23,195200.0,9.3364,9.3585,9.3364,9.3585,195200.0
2005-11-17 13:20:00,21.23,21.26,21.22,21.23,275900.0,9.3585,9.3717,9.3541,9.3585,275900.0
2005-11-17 13:25:00,21.23,21.24,21.22,21.23,116900.0,9.3585,9.3629,9.3541,9.3585,116900.0
2005-11-17 13:30:00,21.23,21.26,21.23,21.26,155100.0,9.3585,9.3717,9.3585,9.3717,155100.0
2005-11-17 13:35:00,21.26,21.28,21.25,21.27,205900.0,9.3717,9.3805,9.3673,9.3761,205900.0
2005-11-17 13:40:00,21.27,21.32,21.27,21.29,296900.0,9.3761,9.3981,9.3761,9.3849,296900.0
2005-11-17 13:45:00,21.29,21.29,21.23,21.25,420200.0,9.3849,9.3849,9.3585,9.3673,420200.0
2005-11-17 13:50:00,21.24,21.25,21.21,21.23,223000.0,9.3629,9.3673,9.3496,9.3585,223000.0
2005-11-17 13:55:00,21.23,21.25,21.21,21.25,258400.0,9.3585,9.3673,9.3496,9.3673,258400.0
2005-11-17 14:00:00,21.25,21.26,21.22,21.23,286100.0,9.3673,9.3717,9.3541,9.3585,286100.0
2005-11-17 14:05:00,21.23,21.24,21.21,21.23,298100.0,9.3585,9.3629,9.3496,9.3585,298100.0
2005-11-17 14:10:00,21.23,21.27,21.23,21.24,422800.0,9.3585,9.3761,9.3585,9.3629,422800.0
2005-11-17 14:15:00,21.25,21.27,21.24,21.26,223600.0,9.3673,9.3761,9.3629,9.3717,223600.0
2005-11-17 14:20:00,21.25,21.3,21.25,21.3,591500.0,9.3673,9.3893,9.3673,9.3893,591500.0
2005-11-17 14:25:00,21.29,21.32,21.28,21.3,599200.0,9.3849,9.3981,9.3805,9.3893,599200.0
2005-11-17 14:30:00,21.31,21.33,21.28,21.33,503700.0,9.3937,9.4025,9.3805,9.4025,503700.0
2005-11-17 14:35:00,21.31,21.32,21.29,21.31,583900.0,9.3937,9.3981,9.3849,9.3937,583900.0
2005-11-17 14:40:00,21.3,21.32,21.29,21.31,351800.0,9.3893,9.3981,9.3849,9.3937,351800.0
2005-11-17 14:45:00,21.31,21.33,21.31,21.33,208200.0,9.3937,9.4025,9.3937,9.4025,208200.0
2005-11-17 14:50:00,21.33,21.33,21.3,21.31,278700.0,9.4025,9.4025,9.3893,9.3937,278700.0
2005-11-17 14:55:00,21.31,21.32,21.29,21.31,504400.0,9.3937,9.3981,9.3849,9.3937,504400.0
2005-11-17 15:00:00,21.3,21.33,21.3,21.32,261300.0,9.3893,9.4025,9.3893,9.3981,261300.0
2005-11-17 15:05:00,21.31,21.32,21.3,21.31,300400.0,9.3937,9.3981,9.3893,9.3937,300400.0
2005-11-17 15:10:00,21.31,21.37,21.31,21.36,417800.0,9.3937,9.4202,9.3937,9.4158,417800.0
2005-11-17 15:15:00,21.36,21.36,21.3,21.31,662900.0,9.4158,9.4158,9.3893,9.3937,662900.0
2005-11-17 15:20:00,21.32,21.33,21.31,21.31,298400.0,9.3981,9.4025,9.3937,9.3937,298400.0
2005-11-17 15:25:00,21.31,21.37,21.31,21.37,449800.0,9.3937,9.4202,9.3937,9.4202,449800.0
2005-11-17 15:30:00,21.37,21.41,21.35,21.39,714500.0,9.4202,9.4378,9.4114,9.429,714500.0
2005-11-17 15:35:00,21.39,21.39,21.35,21.35,319000.0,9.429,9.429,9.4114,9.4114,319000.0
2005-11-17 15:40:00,21.36,21.37,21.34,21.37,408000.0,9.4158,9.4202,9.407,9.4202,408000.0
2005-11-17 15:45:00,21.37,21.38,21.36,21.37,378600.0,9.4202,9.4246,9.4158,9.4202,378600.0
2005-11-17 15:50:00,21.36,21.37,21.32,21.33,451500.0,9.4158,9.4202,9.3981,9.4025,451500.0
2005-11-17 15:55:00,21.33,21.36,21.31,21.32,642800.0,9.4025,9.4158,9.3937,9.3981,642800.0
2005-11-18 09:30:00,21.7,21.8,21.35,21.37,4248700.0,9.5656,9.6097,9.4114,9.4202,4248700.0
2005-11-18 09:35:00,21.35,21.44,21.35,21.41,1184600.0,9.4114,9.451,9.4114,9.4378,1184600.0
2005-11-18 09:40:00,21.41,21.52,21.4,21.52,349300.0,9.4378,9.4863,9.4334,9.4863,349300.0
2005-11-18 09:45:00,21.51,21.62,21.51,21.59,631900.0,9.4819,9.5304,9.4819,9.5172,631900.0
2005-11-18 09:50:00,21.59,21.6,21.5,21.52,659100.0,9.5172,9.5216,9.4775,9.4863,659100.0
2005-11-18 09:55:00,21.51,21.55,21.5,21.51,359400.0,9.4819,9.4995,9.4775,9.4819,359400.0
2005-11-18 10:00:00,21.51,21.52,21.45,21.52,466300.0,9.4819,9.4863,9.4554,9.4863,466300.0
2005-11-18 10:05:00,21.52,21.63,21.51,21.6,712600.0,9.4863,9.5348,9.4819,9.5216,712600.0
2005-11-18 10:10:00,21.6,21.61,21.52,21.53,371500.0,9.5216,9.526,9.4863,9.4907,371500.0
2005-11-18 10:15:00,21.53,21.55,21.52,21.55,321500.0,9.4907,9.4995,9.4863,9.4995,321500.0
2005-11-18 10:20:00,21.54,21.56,21.53,21.56,283900.0,9.4951,9.5039,9.4907,9.5039,283900.0
2005-11-18 10:25:00,21.56,21.57,21.53,21.54,249300.0,9.5039,9.5083,9.4907,9.4951,249300.0
2005-11-18 10:30:00,21.53,21.54,21.48,21.48,333500.0,9.4907,9.4951,9.4687,9.4687,333500.0
2005-11-18 10:35:00,21.48,21.5,21.48,21.48,316200.0,9.4687,9.4775,9.4687,9.4687,316200.0
2005-11-18 10:40:00,21.48,21.5,21.44,21.5,531200.0,9.4687,9.4775,9.451,9.4775,531200.0
2005-11-18 10:45:00,21.49,21.5,21.47,21.48,281800.0,9.4731,9.4775,9.4643,9.4687,281800.0
2005-11-18 10:50:00,21.49,21.49,21.46,21.47,375000.0,9.4731,9.4731,9.4598,9.4643,375000.0
2005-11-18 10:55:00,21.47,21.5,21.45,21.47,178200.0,9.4643,9.4775,9.4554,9.4643,178200.0
2005-11-18 11:00:00,21.47,21.48,21.44,21.45,227200.0,9.4643,9.4687,9.451,9.4554,227200.0
2005-11-18 11:05:00,21.45,21.46,21.42,21.43,441200.0,9.4554,9.4598,9.4422,9.4466,441200.0
2005-11-18 11:10:00,21.43,21.46,21.43,21.44,286500.0,9.4466,9.4598,9.4466,9.451,286500.0
2005-11-18 11:15:00,21.44,21.45,21.41,21.42,244300.0,9.451,9.4554,9.4378,9.4422,244300.0
2005-11-18 11:20:00,21.42,21.49,21.41,21.48,401100.0,9.4422,9.4731,9.4378,9.4687,401100.0
2005-11-18 11:25:00,21.49,21.51,21.47,21.5,325900.0,9.4731,9.4819,9.4643,9.4775,325900.0
2005-11-18 11:30:00,21.5,21.54,21.5,21.52,503300.0,9.4775,9.4951,9.4775,9.4863,503300.0
2005-11-18 11:35:00,21.53,21.53,21.5,21.52,356200.0,9.4907,9.4907,9.4775,9.4863,356200.0
2005-11-18 11:40:00,21.51,21.55,21.51,21.54,354800.0,9.4819,9.4995,9.4819,9.4951,354800.0
2005-11-18 11:45:00,21.55,21.58,21.54,21.58,278900.0,9.4995,9.5127,9.4951,9.5127,278900.0
2005-11-18 11:50:00,21.58,21.58,21.53,21.54,235800.0,9.5127,9.5127,9.4907,9.4951,235800.0
2005-11-18 11:55:00,21.54,21.56,21.52,21.55,178900.0,9.4951,9.5039,9.4863,9.4995,178900.0
2005-11-18 12:00:00,21.54,21.57,21.53,21.54,163500.0,9.4951,9.5083,9.4907,9.4951,163500.0
2005-11-18 12:05:00,21.54,21.57,21.53,21.56,120900.0,9.4951,9.5083,9.4907,9.5039,120900.0
2005-11-18 12:10:00,21.56,21.58,21.55,21.57,245100.0,9.5039,9.5127,9.4995,9.5083,245100.0
2005-11-18 12:15:00,21.58,21.58,21.49,21.5,256700.0,9.5127,9.5127,9.4731,9.4775,256700.0
2005-11-18 12:20:00,21.5,21.55,21.49,21.51,263800.0,9.4775,9.4995,9.4731,9.4819,263800.0
2005-11-18 12:25:00,21.51,21.52,21.47,21.51,300300.0,9.4819,9.4863,9.4643,9.4819,300300.0
2005-11-18 12:30:00,21.51,21.51,21.47,21.48,284200.0,9.4819,9.4819,9.4643,9.4687,284200.0
2005-11-18 12:35:00,21.48,21.48,21.46,21.48,316000.0,9.4687,9.4687,9.4598,9.4687,316000.0
2005-11-18 12:40:00,21.47,21.48,21.46,21.47,214000.0,9.4643,9.4687,9.4598,9.4643,214000.0
2005-11-18 12:45:00,21.47,21.48,21.46,21.47,199000.0,9.4643,9.4687,9.4598,9.4643,199000.0
2005-11-18 12:50:00,21.47,21.5,21.47,21.49,109400.0,9.4643,9.4775,9.4643,9.4731,109400.0
2005-11-18 12:55:00,21.49,21.5,21.48,21.48,97100.0,9.4731,9.4775,9.4687,9.4687,97100.0
2005-11-18 13:00:00,21.48,21.49,21.46,21.46,130900.0,9.4687,9.4731,9.4598,9.4598,130900.0
2005-11-18 13:05:00,21.47,21.49,21.46,21.48,146400.0,9.4643,9.4731,9.4598,9.4687,146400.0
2005-11-18 13:10:00,21.47,21.48,21.44,21.46,296400.0,9.4643,9.4687,9.451,9.4598,296400.0
2005-11-18 13:15:00,21.46,21.49,21.45,21.47,242100.0,9.4598,9.4731,9.4554,9.4643,242100.0
2005-11-18 13:20:00,21.47,21.47,21.45,21.46,189100.0,9.4643,9.4643,9.4554,9.4598,189100.0
2005-11-18 13:25:00,21.47,21.47,21.44,21.44,228900.0,9.4643,9.4643,9.451,9.451,228900.0
2005-11-18 13:30:00,21.44,21.46,21.4,21.4,578800.0,9.451,9.4598,9.4334,9.4334,578800.0
2005-11-18 13:35:00,21.4,21.41,21.38,21.39,476800.0,9.4334,9.4378,9.4246,9.429,476800.0
2005-11-18 13:40:00,21.39,21.43,21.38,21.42,214300.0,9.429,9.4466,9.4246,9.4422,214300.0
2005-11-18 13:45:00,21.43,21.46,21.42,21.44,162100.0,9.4466,9.4598,9.4422,9.451,162100.0
2005-11-18 13:50:00,21.44,21.45,21.42,21.42,135200.0,9.451,9.4554,9.4422,9.4422,135200.0
2005-11-18 13:55:00,21.42,21.46,21.42,21.43,229000.0,9.4422,9.4598,9.4422,9.4466,229000.0
2005-11-18 14:00:00,21.44,21.44,21.38,21.4,179300.0,9.451,9.451,9.4246,9.4334,179300.0
2005-11-18 14:05:00,21.4,21.44,21.39,21.41,164500.0,9.4334,9.451,9.429,9.4378,164500.0
2005-11-18 14:10:00,21.42,21.46,21.41,21.45,196300.0,9.4422,9.4598,9.4378,9.4554,196300.0
2005-11-18 14:15:00,21.45,21.46,21.41,21.41,219200.0,9.4554,9.4598,9.4378,9.4378,219200.0
2005-11-18 14:20:00,21.42,21.43,21.4,21.41,160800.0,9.4422,9.4466,9.4334,9.4378,160800.0
2005-11-18 14:25:00,21.41,21.43,21.4,21.41,223200.0,9.4378,9.4466,9.4334,9.4378,223200.0
2005-11-18 14:30:00,21.41,21.44,21.41,21.44,164700.0,9.4378,9.451,9.4378,9.451,164700.0
2005-11-18 14:35:00,21.44,21.46,21.43,21.44,273900.0,9.451,9.4598,9.4466,9.451,273900.0
2005-11-18 14:40:00,21.44,21.48,21.43,21.47,176500.0,9.451,9.4687,9.4466,9.4643,176500.0
2005-11-18 14:45:00,21.47,21.5,21.46,21.48,532400.0,9.4643,9.4775,9.4598,9.4687,532400.0
2005-11-18 14:50:00,21.48,21.51,21.47,21.49,305800.0,9.4687,9.4819,9.4643,9.4731,305800.0
2005-11-18 14:55:00,21.5,21.5,21.48,21.49,332000.0,9.4775,9.4775,9.4687,9.4731,332000.0
2005-11-18 15:00:00,21.49,21.51,21.48,21.5,400900.0,9.4731,9.4819,9.4687,9.4775,400900.0
2005-11-18 15:05:00,21.5,21.54,21.48,21.51,568200.0,9.4775,9.4951,9.4687,9.4819,568200.0
2005-11-18 15:10:00,21.5,21.57,21.49,21.56,424500.0,9.4775,9.5083,9.4731,9.5039,424500.0
2005-11-18 15:15:00,21.56,21.57,21.54,21.54,427800.0,9.5039,9.5083,9.4951,9.4951,427800.0
2005-11-18 15:20:00,21.54,21.57,21.53,21.55,336300.0,9.4951,9.5083,9.4907,9.4995,336300.0
2005-11-18 15:25:00,21.56,21.57,21.54,21.54,409600.0,9.5039,9.5083,9.4951,9.4951,409600.0
2005-11-18 15:30:00,21.55,21.55,21.52,21.52,267800.0,9.4995,9.4995,9.4863,9.4863,267800.0
2005-11-18 15:35:00,21.53,21.54,21.48,21.49,413500.0,9.4907,9.4951,9.4687,9.4731,413500.0
2005-11-18 15:40:00,21.49,21.57,21.47,21.56,532700.0,9.4731,9.5083,9.4643,9.5039,532700.0
2005-11-18 15:45:00,21.56,21.57,21.55,21.55,453400.0,9.5039,9.5083,9.4995,9.4995,453400.0
2005-11-18 15:50:00,21.55,21.58,21.53,21.58,611200.0,9.4995,9.5127,9.4907,9.5127,611200.0
2005-11-18 15:55:00,21.58,21.62,21.57,21.6,1044500.0,9.5127,9.5304,9.5083,9.5216,1044500.0
2005-11-21 09:30:00,21.72,21.72,21.6,21.61,1130200.0,9.5745,9.5745,9.5216,9.526,1130200.0
2005-11-21 09:35:00,21.61,21.62,21.56,21.61,242400.0,9.526,9.5304,9.5039,9.526,242400.0
2005-11-21 09:40:00,21.61,21.62,21.58,21.59,402600.0,9.526,9.5304,9.5127,9.5172,402600.0
2005-11-21 09:45:00,21.59,21.6,21.53,21.56,414800.0,9.5172,9.5216,9.4907,9.5039,414800.0
2005-11-21 09:50:00,21.56,21.57,21.51,21.52,300500.0,9.5039,9.5083,9.4819,9.4863,300500.0
2005-11-21 09:55:00,21.52,21.58,21.51,21.53,343000.0,9.4863,9.5127,9.4819,9.4907,343000.0
2005-11-21 10:00:00,21.54,21.58,21.53,21.54,394400.0,9.4951,9.5127,9.4907,9.4951,394400.0
2005-11-21 10:05:00,21.54,21.55,21.54,21.54,192700.0,9.4951,9.4995,9.4951,9.4951,192700.0
2005-11-21 10:10:00,21.54,21.55,21.52,21.54,160000.0,9.4951,9.4995,9.4863,9.4951,160000.0
2005-11-21 10:15:00,21.54,21.58,21.48,21.49,425800.0,9.4951,9.5127,9.4687,9.4731,425800.0
2005-11-21 10:20:00,21.47,21.49,21.43,21.48,374500.0,9.4643,9.4731,9.4466,9.4687,374500.0
2005-11-21 10:25:00,21.48,21.53,21.47,21.52,246500.0,9.4687,9.4907,9.4643,9.4863,246500.0
2005-11-21 10:30:00,21.52,21.57,21.52,21.56,255500.0,9.4863,9.5083,9.4863,9.5039,255500.0
2005-11-21 10:35:00,21.57,21.62,21.56,21.61,483000.0,9.5083,9.5304,9.5039,9.526,483000.0
2005-11-21 10:40:00,21.62,21.63,21.58,21.62,457200.0,9.5304,9.5348,9.5127,9.5304,457200.0
2005-11-21 10:45:00,21.63,21.67,21.62,21.67,245700.0,9.5348,9.5524,9.5304,9.5524,245700.0
2005-11-21 10:50:00,21.68,21.73,21.67,21.69,476500.0,9.5568,9.5789,9.5524,9.5612,476500.0
2005-11-21 10:55:00,21.68,21.72,21.67,21.72,332600.0,9.5568,9.5745,9.5524,9.5745,332600.0
2005-11-21 11:00:00,21.71,21.74,21.71,21.73,266700.0,9.5701,9.5833,9.5701,9.5789,266700.0
2005-11-21 11:05:00,21.72,21.74,21.7,21.7,254400.0,9.5745,9.5833,9.5656,9.5656,254400.0
2005-11-21 11:10:00,21.7,21.73,21.69,21.7,331900.0,9.5656,9.5789,9.5612,9.5656,331900.0
2005-11-21 11:15:00,21.71,21.73,21.63,21.69,376200.0,9.5701,9.5789,9.5348,9.5612,376200.0
2005-11-21 11:20:00,21.68,21.7,21.67,21.68,187100.0,9.5568,9.5656,9.5524,9.5568,187100.0
2005-11-21 11:25:00,21.68,21.71,21.67,21.71,333400.0,9.5568,9.5701,9.5524,9.5701,333400.0
2005-11-21 11:30:00,21.7,21.71,21.68,21.68,287900.0,9.5656,9.5701,9.5568,9.5568,287900.0
2005-11-21 11:35:00,21.69,21.69,21.6,21.62,387100.0,9.5612,9.5612,9.5216,9.5304,387100.0
2005-11-21 11:40:00,21.62,21.64,21.59,21.64,249600.0,9.5304,9.5392,9.5172,9.5392,249600.0
2005-11-21 11:45:00,21.63,21.65,21.61,21.63,251900.0,9.5348,9.5436,9.526,9.5348,251900.0
2005-11-21 11:50:00,21.63,21.63,21.59,21.61,418100.0,9.5348,9.5348,9.5172,9.526,418100.0
2005-11-21 11:55:00,21.62,21.62,21.6,21.6,167800.0,9.5304,9.5304,9.5216,9.5216,167800.0
2005-11-21 12:00:00,21.6,21.62,21.59,21.62,244800.0,9.5216,9.5304,9.5172,9.5304,244800.0
2005-11-21 12:05:00,21.62,21.62,21.54,21.54,252100.0,9.5304,9.5304,9.4951,9.4951,252100.0
2005-11-21 12:10:00,21.55,21.58,21.54,21.56,157900.0,9.4995,9.5127,9.4951,9.5039,157900.0
2005-11-21 12:15:00,21.57,21.6,21.56,21.59,151700.0,9.5083,9.5216,9.5039,9.5172,151700.0
2005-11-21 12:20:00,21.59,21.64,21.58,21.61,168800.0,9.5172,9.5392,9.5127,9.526,168800.0
2005-11-21 12:25:00,21.61,21.62,21.54,21.55,214600.0,9.526,9.5304,9.4951,9.4995,214600.0
2005-11-21 12:30:00,21.56,21.59,21.55,21.56,141600.0,9.5039,9.5172,9.4995,9.5039,141600.0
2005-11-21 12:35:00,21.56,21.58,21.55,21.56,214100.0,9.5039,9.5127,9.4995,9.5039,214100.0
2005-11-21 12:40:00,21.56,21.58,21.56,21.56,96300.0,9.5039,9.5127,9.5039,9.5039,96300.0
2005-11-21 12:45:00,21.56,21.58,21.55,21.56,208500.0,9.5039,9.5127,9.4995,9.5039,208500.0
2005-11-21 12:50:00,21.57,21.58,21.54,21.58,114600.0,9.5083,9.5127,9.4951,9.5127,114600.0
2005-11-21 12:55:00,21.58,21.58,21.56,21.56,185700.0,9.5127,9.5127,9.5039,9.5039,185700.0
2005-11-21 13:00:00,21.56,21.57,21.54,21.54,127300.0,9.5039,9.5083,9.4951,9.4951,127300.0
2005-11-21 13:05:00,21.54,21.55,21.51,21.52,385800.0,9.4951,9.4995,9.4819,9.4863,385800.0
2005-11-21 13:10:00,21.53,21.57,21.53,21.56,387100.0,9.4907,9.5083,9.4907,9.5039,387100.0
2005-11-21 13:15:00,21.56,21.56,21.55,21.55,146200.0,9.5039,9.5039,9.4995,9.4995,146200.0
2005-11-21 13:20:00,21.55,21.56,21.54,21.55,121100.0,9.4995,9.5039,9.4951,9.4995,121100.0
2005-11-21 13:25:00,21.55,21.58,21.54,21.58,243500.0,9.4995,9.5127,9.4951,9.5127,243500.0
2005-11-21 13:30:00,21.58,21.61,21.57,21.6,465500.0,9.5127,9.526,9.5083,9.5216,465500.0
2005-11-21 13:35:00,21.59,21.62,21.56,21.62,458300.0,9.5172,9.5304,9.5039,9.5304,458300.0
2005-11-21 13:40:00,21.62,21.63,21.58,21.59,162200.0,9.5304,9.5348,9.5127,9.5172,162200.0
2005-11-21 13:45:00,21.6,21.6,21.57,21.58,181300.0,9.5216,9.5216,9.5083,9.5127,181300.0
2005-11-21 13:50:00,21.57,21.6,21.57,21.59,118900.0,9.5083,9.5216,9.5083,9.5172,118900.0
2005-11-21 13:55:00,21.59,21.62,21.57,21.6,130200.0,9.5172,9.5304,9.5083,9.5216,130200.0
2005-11-21 14:00:00,21.6,21.61,21.59,21.59,442700.0,9.5216,9.526,9.5172,9.5172,442700.0
2005-11-21 14:05:00,21.59,21.61,21.58,21.58,103300.0,9.5172,9.526,9.5127,9.5127,103300.0
2005-11-21 14:10:00,21.59,21.59,21.57,21.58,152100.0,9.5172,9.5172,9.5083,9.5127,152100.0
2005-11-21 14:15:00,21.59,21.59,21.56,21.57,146800.0,9.5172,9.5172,9.5039,9.5083,146800.0
2005-11-21 14:20:00,21.58,21.6,21.56,21.59,103600.0,9.5127,9.5216,9.5039,9.5172,103600.0
2005-11-21 14:25:00,21.58,21.6,21.58,21.6,149100.0,9.5127,9.5216,9.5127,9.5216,149100.0
2005-11-21 14:30:00,21.59,21.6,21.58,21.58,266300.0,9.5172,9.5216,9.5127,9.5127,266300.0
2005-11-21 14:35:00,21.58,21.6,21.57,21.57,168400.0,9.5127,9.5216,9.5083,9.5083,168400.0
2005-11-21 14:40:00,21.57,21.6,21.57,21.57,227200.0,9.5083,9.5216,9.5083,9.5083,227200.0
2005-11-21 14:45:00,21.58,21.58,21.57,21.57,135200.0,9.5127,9.5127,9.5083,9.5083,135200.0
2005-11-21 14:50:00,21.57,21.58,21.55,21.56,316300.0,9.5083,9.5127,9.4995,9.5039,316300.0
2005-11-21 14:55:00,21.56,21.58,21.54,21.56,300900.0,9.5039,9.5127,9.4951,9.5039,300900.0
2005-11-21 15:00:00,21.56,21.6,21.55,21.59,261900.0,9.5039,9.5216,9.4995,9.5172,261900.0
2005-11-21 15:05:00,21.59,21.6,21.55,21.59,660200.0,9.5172,9.5216,9.4995,9.5172,660200.0
2005-11-21 15:10:00,21.6,21.6,21.57,21.59,323000.0,9.5216,9.5216,9.5083,9.5172,323000.0
2005-11-21 15:15:00,21.6,21.6,21.56,21.58,347100.0,9.5216,9.5216,9.5039,9.5127,347100.0
2005-11-21 15:20:00,21.57,21.59,21.57,21.58,317200.0,9.5083,9.5172,9.5083,9.5127,317200.0
2005-11-21 15:25:00,21.58,21.6,21.57,21.59,358500.0,9.5127,9.5216,9.5083,9.5172,358500.0
2005-11-21 15:30:00,21.59,21.63,21.58,21.62,950500.0,9.5172,9.5348,9.5127,9.5304,950500.0
2005-11-21 15:35:00,21.61,21.7,21.6,21.7,400400.0,9.526,9.5656,9.5216,9.5656,400400.0
2005-11-21 15:40:00,21.7,21.73,21.67,21.67,532200.0,9.5656,9.5789,9.5524,9.5524,532200.0
2005-11-21 15:45:00,21.69,21.69,21.65,21.67,407700.0,9.5612,9.5612,9.5436,9.5524,407700.0
2005-11-21 15:50:00,21.67,21.72,21.66,21.72,603600.0,9.5524,9.5745,9.548,9.5745,603600.0
2005-11-21 15:55:00,21.73,21.74,21.7,21.72,836100.0,9.5789,9.5833,9.5656,9.5745,836100.0
2005-11-22 09:30:00,21.7,21.7,21.59,21.63,1370800.0,9.5656,9.5656,9.5172,9.5348,1370800.0
2005-11-22 09:35:00,21.63,21.65,21.57,21.59,398400.0,9.5348,9.5436,9.5083,9.5172,398400.0
2005-11-22 09:40:00,21.58,21.6,21.56,21.57,551500.0,9.5127,9.5216,9.5039,9.5083,551500.0
2005-11-22 09:45:00,21.56,21.59,21.55,21.57,422200.0,9.5039,9.5172,9.4995,9.5083,422200.0
2005-11-22 09:50:00,21.57,21.59,21.55,21.55,438600.0,9.5083,9.5172,9.4995,9.4995,438600.0
2005-11-22 09:55:00,21.55,21.59,21.55,21.56,259400.0,9.4995,9.5172,9.4995,9.5039,259400.0
2005-11-22 10:00:00,21.57,21.58,21.54,21.54,339700.0,9.5083,9.5127,9.4951,9.4951,339700.0
2005-11-22 10:05:00,21.55,21.57,21.54,21.56,447200.0,9.4995,9.5083,9.4951,9.5039,447200.0
2005-11-22 10:10:00,21.55,21.57,21.53,21.55,341800.0,9.4995,9.5083,9.4907,9.4995,341800.0
2005-11-22 10:15:00,21.54,21.57,21.53,21.54,301000.0,9.4951,9.5083,9.4907,9.4951,301000.0
2005-11-22 10:20:00,21.54,21.57,21.54,21.57,231100.0,9.4951,9.5083,9.4951,9.5083,231100.0
2005-11-22 10:25:00,21.56,21.56,21.53,21.53,313300.0,9.5039,9.5039,9.4907,9.4907,313300.0
2005-11-22 10:30:00,21.54,21.54,21.51,21.53,371400.0,9.4951,9.4951,9.4819,9.4907,371400.0
2005-11-22 10:35:00,21.53,21.55,21.52,21.53,245900.0,9.4907,9.4995,9.4863,9.4907,245900.0
2005-11-22 10:40:00,21.54,21.57,21.52,21.57,435700.0,9.4951,9.5083,9.4863,9.5083,435700.0
2005-11-22 10:45:00,21.57,21.58,21.52,21.52,318100.0,9.5083,9.5127,9.4863,9.4863,318100.0
2005-11-22 10:50:00,21.53,21.54,21.51,21.52,603000.0,9.4907,9.4951,9.4819,9.4863,603000.0
2005-11-22 10:55:00,21.53,21.55,21.52,21.54,538400.0,9.4907,9.4995,9.4863,9.4951,538400.0
2005-11-22 11:00:00,21.54,21.55,21.51,21.51,215700.0,9.4951,9.4995,9.4819,9.4819,215700.0
2005-11-22 11:05:00,21.51,21.53,21.51,21.51,298800.0,9.4819,9.4907,9.4819,9.4819,298800.0
2005-11-22 11:10:00,21.52,21.53,21.5,21.5,404400.0,9.4863,9.4907,9.4775,9.4775,404400.0
2005-11-22 11:15:00,21.51,21.53,21.5,21.51,330300.0,9.4819,9.4907,9.4775,9.4819,330300.0
2005-11-22 11:20:00,21.51,21.53,21.5,21.52,468700.0,9.4819,9.4907,9.4775,9.4863,468700.0
2005-11-22 11:25:00,21.51,21.54,21.5,21.52,316100.0,9.4819,9.4951,9.4775,9.4863,316100.0
2005-11-22 11:30:00,21.51,21.52,21.5,21.51,277500.0,9.4819,9.4863,9.4775,9.4819,277500.0
2005-11-22 11:35:00,21.5,21.51,21.46,21.46,484200.0,9.4775,9.4819,9.4598,9.4598,484200.0
2005-11-22 11:40:00,21.47,21.47,21.45,21.46,177100.0,9.4643,9.4643,9.4554,9.4598,177100.0
2005-11-22 11:45:00,21.45,21.46,21.42,21.42,678000.0,9.4554,9.4598,9.4422,9.4422,678000.0
2005-11-22 11:50:00,21.43,21.48,21.42,21.44,280000.0,9.4466,9.4687,9.4422,9.451,280000.0
2005-11-22 11:55:00,21.44,21.45,21.41,21.42,473200.0,9.451,9.4554,9.4378,9.4422,473200.0
2005-11-22 12:00:00,21.41,21.43,21.38,21.4,307900.0,9.4378,9.4466,9.4246,9.4334,307900.0
2005-11-22 12:05:00,21.39,21.41,21.37,21.4,250500.0,9.429,9.4378,9.4202,9.4334,250500.0
2005-11-22 12:10:00,21.4,21.42,21.39,21.4,230500.0,9.4334,9.4422,9.429,9.4334,230500.0
2005-11-22 12:15:00,21.4,21.4,21.38,21.38,145500.0,9.4334,9.4334,9.4246,9.4246,145500.0
2005-11-22 12:20:00,21.39,21.39,21.36,21.37,248700.0,9.429,9.429,9.4158,9.4202,248700.0
2005-11-22 12:25:00,21.37,21.37,21.34,21.35,290500.0,9.4202,9.4202,9.407,9.4114,290500.0
2005-11-22 12:30:00,21.35,21.36,21.33,21.34,213700.0,9.4114,9.4158,9.4025,9.407,213700.0
2005-11-22 12:35:00,21.34,21.35,21.31,21.34,381400.0,9.407,9.4114,9.3937,9.407,381400.0
2005-11-22 12:40:00,21.35,21.35,21.32,21.33,286800.0,9.4114,9.4114,9.3981,9.4025,286800.0
2005-11-22 12:45:00,21.33,21.36,21.33,21.36,162100.0,9.4025,9.4158,9.4025,9.4158,162100.0
2005-11-22 12:50:00,21.36,21.38,21.35,21.37,220400.0,9.4158,9.4246,9.4114,9.4202,220400.0
2005-11-22 12:55:00,21.36,21.38,21.34,21.34,188900.0,9.4158,9.4246,9.407,9.407,188900.0
2005-11-22 13:00:00,21.35,21.36,21.32,21.35,387800.0,9.4114,9.4158,9.3981,9.4114,387800.0
2005-11-22 13:05:00,21.36,21.36,21.33,21.33,252400.0,9.4158,9.4158,9.4025,9.4025,252400.0
2005-11-22 13:10:00,21.34,21.38,21.32,21.36,389600.0,9.407,9.4246,9.3981,9.4158,389600.0
2005-11-22 13:15:00,21.37,21.37,21.35,21.36,241900.0,9.4202,9.4202,9.4114,9.4158,241900.0
2005-11-22 13:20:00,21.35,21.36,21.34,21.34,178100.0,9.4114,9.4158,9.407,9.407,178100.0
2005-11-22 13:25:00,21.34,21.35,21.32,21.33,215900.0,9.407,9.4114,9.3981,9.4025,215900.0
2005-11-22 13:30:00,21.34,21.36,21.32,21.35,274800.0,9.407,9.4158,9.3981,9.4114,274800.0
2005-11-22 13:35:00,21.36,21.36,21.33,21.33,550200.0,9.4158,9.4158,9.4025,9.4025,550200.0
2005-11-22 13:40:00,21.33,21.35,21.31,21.33,265500.0,9.4025,9.4114,9.3937,9.4025,265500.0
2005-11-22 13:45:00,21.32,21.35,21.31,21.35,271500.0,9.3981,9.4114,9.3937,9.4114,271500.0
2005-11-22 13:50:00,21.34,21.35,21.34,21.34,196900.0,9.407,9.4114,9.407,9.407,196900.0
2005-11-22 13:55:00,21.34,21.39,21.33,21.37,482500.0,9.407,9.429,9.4025,9.4202,482500.0
2005-11-22 14:00:00,21.38,21.43,21.36,21.4,616100.0,9.4246,9.4466,9.4158,9.4334,616100.0
2005-11-22 14:05:00,21.39,21.43,21.39,21.43,457000.0,9.429,9.4466,9.429,9.4466,457000.0
2005-11-22 14:10:00,21.43,21.43,21.39,21.41,284600.0,9.4466,9.4466,9.429,9.4378,284600.0
2005-11-22 14:15:00,21.41,21.41,21.35,21.38,371200.0,9.4378,9.4378,9.4114,9.4246,371200.0
2005-11-22 14:20:00,21.37,21.39,21.35,21.38,245000.0,9.4202,9.429,9.4114,9.4246,245000.0
2005-11-22 14:25:00,21.37,21.39,21.36,21.38,179200.0,9.4202,9.429,9.4158,9.4246,179200.0
2005-11-22 14:30:00,21.38,21.38,21.35,21.38,209100.0,9.4246,9.4246,9.4114,9.4246,209100.0
2005-11-22 14:35:00,21.37,21.38,21.36,21.37,189000.0,9.4202,9.4246,9.4158,9.4202,189000.0
2005-11-22 14:40:00,21.37,21.39,21.35,21.38,167400.0,9.4202,9.429,9.4114,9.4246,167400.0
2005-11-22 14:45:00,21.38,21.41,21.38,21.4,243600.0,9.4246,9.4378,9.4246,9.4334,243600.0
2005-11-22 14:50:00,21.4,21.42,21.38,21.41,281800.0,9.4334,9.4422,9.4246,9.4378,281800.0
2005-11-22 14:55:00,21.42,21.44,21.41,21.42,346600.0,9.4422,9.451,9.4378,9.4422,346600.0
2005-11-22 15:00:00,21.43,21.47,21.42,21.47,399100.0,9.4466,9.4643,9.4422,9.4643,399100.0
2005-11-22 15:05:00,21.47,21.48,21.42,21.42,429500.0,9.4643,9.4687,9.4422,9.4422,429500.0
2005-11-22 15:10:00,21.43,21.44,21.4,21.43,571100.0,9.4466,9.451,9.4334,9.4466,571100.0
2005-11-22 15:15:00,21.43,21.44,21.35,21.37,350100.0,9.4466,9.451,9.4114,9.4202,350100.0
2005-11-22 15:20:00,21.36,21.42,21.35,21.39,362300.0,9.4158,9.4422,9.4114,9.429,362300.0
2005-11-22 15:25:00,21.38,21.42,21.37,21.38,352600.0,9.4246,9.4422,9.4202,9.4246,352600.0
2005-11-22 15:30:00,21.37,21.39,21.32,21.32,610100.0,9.4202,9.429,9.3981,9.3981,610100.0
2005-11-22 15:35:00,21.32,21.35,21.31,21.34,547300.0,9.3981,9.4114,9.3937,9.407,547300.0
2005-11-22 15:40:00,21.34,21.39,21.34,21.39,664500.0,9.407,9.429,9.407,9.429,664500.0
2005-11-22 15:45:00,21.39,21.4,21.37,21.38,524500.0,9.429,9.4334,9.4202,9.4246,524500.0
2005-11-22 15:50:00,21.36,21.4,21.34,21.38,669100.0,9.4158,9.4334,9.407,9.4246,669100.0
2005-11-22 15:55:00,21.38,21.4,21.35,21.38,695400.0,9.4246,9.4334,9.4114,9.4246,695400.0
2005-11-23 09:30:00,21.4,21.45,21.4,21.44,1070600.0,9.4334,9.4554,9.4334,9.451,1070600.0
2005-11-23 09:35:00,21.43,21.52,21.4,21.52,445900.0,9.4466,9.4863,9.4334,9.4863,445900.0
2005-11-23 09:40:00,21.52,21.53,21.46,21.51,567300.0,9.4863,9.4907,9.4598,9.4819,567300.0
2005-11-23 09:45:00,21.5,21.51,21.48,21.48,272300.0,9.4775,9.4819,9.4687,9.4687,272300.0
2005-11-23 09:50:00,21.48,21.49,21.4,21.41,367000.0,9.4687,9.4731,9.4334,9.4378,367000.0
2005-11-23 09:55:00,21.41,21.43,21.37,21.39,404100.0,9.4378,9.4466,9.4202,9.429,404100.0
2005-11-23 10:00:00,21.39,21.42,21.39,21.41,391900.0,9.429,9.4422,9.429,9.4378,391900.0
2005-11-23 10:05:00,21.42,21.44,21.41,21.44,215400.0,9.4422,9.451,9.4378,9.451,215400.0
2005-11-23 10:10:00,21.44,21.47,21.43,21.47,528900.0,9.451,9.4643,9.4466,9.4643,528900.0
2005-11-23 10:15:00,21.46,21.52,21.46,21.5,676100.0,9.4598,9.4863,9.4598,9.4775,676100.0
2005-11-23 10:20:00,21.51,21.51,21.45,21.49,215000.0,9.4819,9.4819,9.4554,9.4731,215000.0
2005-11-23 10:25:00,21.48,21.5,21.48,21.49,142500.0,9.4687,9.4775,9.4687,9.4731,142500.0
2005-11-23 10:30:00,21.48,21.51,21.46,21.49,320400.0,9.4687,9.4819,9.4598,9.4731,320400.0
2005-11-23 10:35:00,21.49,21.52,21.49,21.52,398800.0,9.4731,9.4863,9.4731,9.4863,398800.0
2005-11-23 10:40:00,21.51,21.54,21.51,21.52,494500.0,9.4819,9.4951,9.4819,9.4863,494500.0
2005-11-23 10:45:00,21.51,21.55,21.51,21.54,354400.0,9.4819,9.4995,9.4819,9.4951,354400.0
2005-11-23 10:50:00,21.54,21.58,21.53,21.55,394400.0,9.4951,9.5127,9.4907,9.4995,394400.0
2005-11-23 10:55:00,21.56,21.57,21.54,21.55,259300.0,9.5039,9.5083,9.4951,9.4995,259300.0
2005-11-23 11:00:00,21.55,21.59,21.54,21.57,361300.0,9.4995,9.5172,9.4951,9.5083,361300.0
2005-11-23 11:05:00,21.58,21.64,21.56,21.63,704400.0,9.5127,9.5392,9.5039,9.5348,704400.0
2005-11-23 11:10:00,21.64,21.65,21.62,21.65,567500.0,9.5392,9.5436,9.5304,9.5436,567500.0
2005-11-23 11:15:00,21.65,21.66,21.6,21.6,414600.0,9.5436,9.548,9.5216,9.5216,414600.0
2005-11-23 11:20:00,21.6,21.62,21.58,21.62,426900.0,9.5216,9.5304,9.5127,9.5304,426900.0
2005-11-23 11:25:00,21.62,21.62,21.55,21.59,464500.0,9.5304,9.5304,9.4995,9.5172,464500.0
2005-11-23 11:30:00,21.6,21.64,21.58,21.62,271600.0,9.5216,9.5392,9.5127,9.5304,271600.0
2005-11-23 11:35:00,21.63,21.64,21.62,21.63,200500.0,9.5348,9.5392,9.5304,9.5348,200500.0
2005-11-23 11:40:00,21.63,21.66,21.63,21.64,346700.0,9.5348,9.548,9.5348,9.5392,346700.0
2005-11-23 11:45:00,21.64,21.65,21.61,21.64,210200.0,9.5392,9.5436,9.526,9.5392,210200.0
2005-11-23 11:50:00,21.64,21.67,21.63,21.66,216900.0,9.5392,9.5524,9.5348,9.548,216900.0
2005-11-23 11:55:00,21.66,21.67,21.64,21.66,186900.0,9.548,9.5524,9.5392,9.548,186900.0
2005-11-23 12:00:00,21.67,21.69,21.66,21.67,359700.0,9.5524,9.5612,9.548,9.5524,359700.0
2005-11-23 12:05:00,21.67,21.68,21.64,21.66,311800.0,9.5524,9.5568,9.5392,9.548,311800.0
2005-11-23 12:10:00,21.66,21.68,21.66,21.66,166500.0,9.548,9.5568,9.548,9.548,166500.0
2005-11-23 12:15:00,21.66,21.67,21.65,21.66,224300.0,9.548,9.5524,9.5436,9.548,224300.0
2005-11-23 12:20:00,21.66,21.68,21.66,21.67,283800.0,9.548,9.5568,9.548,9.5524,283800.0
2005-11-23 12:25:00,21.67,21.69,21.66,21.68,124800.0,9.5524,9.5612,9.548,9.5568,124800.0
2005-11-23 12:30:00,21.67,21.7,21.67,21.7,290500.0,9.5524,9.5656,9.5524,9.5656,290500.0
2005-11-23 12:35:00,21.7,21.7,21.67,21.69,295600.0,9.5656,9.5656,9.5524,9.5612,295600.0
2005-11-23 12:40:00,21.68,21.7,21.68,21.69,240000.0,9.5568,9.5656,9.5568,9.5612,240000.0
2005-11-23 12:45:00,21.68,21.7,21.67,21.69,289600.0,9.5568,9.5656,9.5524,9.5612,289600.0
2005-11-23 12:50:00,21.69,21.73,21.68,21.72,280800.0,9.5612,9.5789,9.5568,9.5745,280800.0
2005-11-23 12:55:00,21.71,21.74,21.71,21.73,214600.0,9.5701,9.5833,9.5701,9.5789,214600.0
2005-11-23 13:00:00,21.73,21.74,21.72,21.73,227300.0,9.5789,9.5833,9.5745,9.5789,227300.0
2005-11-23 13:05:00,21.73,21.74,21.72,21.74,268300.0,9.5789,9.5833,9.5745,9.5833,268300.0
2005-11-23 13:10:00,21.74,21.75,21.73,21.75,218700.0,9.5833,9.5877,9.5789,9.5877,218700.0
2005-11-23 13:15:00,21.75,21.75,21.72,21.73,338100.0,9.5877,9.5877,9.5745,9.5789,338100.0
2005-11-23 13:20:00,21.72,21.75,21.72,21.74,233200.0,9.5745,9.5877,9.5745,9.5833,233200.0
2005-11-23 13:25:00,21.75,21.75,21.72,21.74,299800.0,9.5877,9.5877,9.5745,9.5833,299800.0
2005-11-23 13:30:00,21.74,21.74,21.72,21.72,142400.0,9.5833,9.5833,9.5745,9.5745,142400.0
2005-11-23 13:35:00,21.74,21.75,21.72,21.74,492100.0,9.5833,9.5877,9.5745,9.5833,492100.0
2005-11-23 13:40:00,21.75,21.75,21.73,21.74,152900.0,9.5877,9.5877,9.5789,9.5833,152900.0
2005-11-23 13:45:00,21.75,21.75,21.73,21.75,223000.0,9.5877,9.5877,9.5789,9.5877,223000.0
2005-11-23 13:50:00,21.74,21.75,21.73,21.74,277300.0,9.5833,9.5877,9.5789,9.5833,277300.0
2005-11-23 13:55:00,21.75,21.75,21.74,21.74,166700.0,9.5877,9.5877,9.5833,9.5833,166700.0
2005-11-23 14:00:00,21.75,21.79,21.74,21.78,343900.0,9.5877,9.6053,9.5833,9.6009,343900.0
2005-11-23 14:05:00,21.78,21.79,21.75,21.76,173500.0,9.6009,9.6053,9.5877,9.5921,173500.0
2005-11-23 14:10:00,21.76,21.79,21.76,21.77,154800.0,9.5921,9.6053,9.5921,9.5965,154800.0
2005-11-23 14:15:00,21.77,21.78,21.76,21.76,119700.0,9.5965,9.6009,9.5921,9.5921,119700.0
2005-11-23 14:20:00,21.77,21.79,21.75,21.77,196900.0,9.5965,9.6053,9.5877,9.5965,196900.0
2005-11-23 14:25:00,21.77,21.79,21.77,21.78,222900.0,9.5965,9.6053,9.5965,9.6009,222900.0
2005-11-23 14:30:00,21.78,21.79,21.77,21.77,114200.0,9.6009,9.6053,9.5965,9.5965,114200.0
2005-11-23 14:35:00,21.78,21.79,21.77,21.77,149700.0,9.6009,9.6053,9.5965,9.5965,149700.0
2005-11-23 14:40:00,21.77,21.78,21.75,21.76,188200.0,9.5965,9.6009,9.5877,9.5921,188200.0
2005-11-23 14:45:00,21.76,21.77,21.72,21.74,246700.0,9.5921,9.5965,9.5745,9.5833,246700.0
2005-11-23 14:50:00,21.73,21.77,21.73,21.76,232400.0,9.5789,9.5965,9.5789,9.5921,232400.0
2005-11-23 14:55:00,21.75,21.77,21.71,21.72,246400.0,9.5877,9.5965,9.5701,9.5745,246400.0
2005-11-23 15:00:00,21.72,21.73,21.69,21.73,348400.0,9.5745,9.5789,9.5612,9.5789,348400.0
2005-11-23 15:05:00,21.73,21.73,21.7,21.7,167500.0,9.5789,9.5789,9.5656,9.5656,167500.0
2005-11-23 15:10:00,21.7,21.71,21.66,21.69,319700.0,9.5656,9.5701,9.548,9.5612,319700.0
2005-11-23 15:15:00,21.68,21.7,21.67,21.68,186700.0,9.5568,9.5656,9.5524,9.5568,186700.0
2005-11-23 15:20:00,21.68,21.71,21.67,21.69,216300.0,9.5568,9.5701,9.5524,9.5612,216300.0
2005-11-23 15:25:00,21.69,21.7,21.65,21.68,321700.0,9.5612,9.5656,9.5436,9.5568,321700.0
2005-11-23 15:30:00,21.68,21.7,21.66,21.68,298700.0,9.5568,9.5656,9.548,9.5568,298700.0
2005-11-23 15:35:00,21.68,21.69,21.62,21.66,526900.0,9.5568,9.5612,9.5304,9.548,526900.0
2005-11-23 15:40:00,21.66,21.66,21.62,21.63,414100.0,9.548,9.548,9.5304,9.5348,414100.0
2005-11-23 15:45:00,21.62,21.63,21.61,21.61,312600.0,9.5304,9.5348,9.526,9.526,312600.0
2005-11-23 15:50:00,21.61,21.64,21.6,21.61,524500.0,9.526,9.5392,9.5216,9.526,524500.0
2005-11-23 15:55:00,21.61,21.65,21.58,21.62,510600.0,9.526,9.5436,9.5127,9.5304,510600.0
2005-11-25 09:30:00,21.7,21.99,21.7,21.89,1397400.0,9.5656,9.6935,9.5656,9.6494,1397400.0
2005-11-25 09:35:00,21.9,21.9,21.7,21.76,282800.0,9.6538,9.6538,9.5656,9.5921,282800.0
2005-11-25 09:40:00,21.78,21.81,21.74,21.77,197200.0,9.6009,9.6141,9.5833,9.5965,197200.0
2005-11-25 09:45:00,21.78,21.8,21.77,21.77,133500.0,9.6009,9.6097,9.5965,9.5965,133500.0
2005-11-25 09:50:00,21.78,21.85,21.7,21.79,150300.0,9.6009,9.6318,9.5656,9.6053,150300.0
2005-11-25 09:55:00,21.79,21.83,21.78,21.82,170800.0,9.6053,9.6229,9.6009,9.6185,170800.0
2005-11-25 10:00:00,21.82,21.84,21.81,21.84,203300.0,9.6185,9.6274,9.6141,9.6274,203300.0
2005-11-25 10:05:00,21.83,21.85,21.82,21.83,179000.0,9.6229,9.6318,9.6185,9.6229,179000.0
2005-11-25 10:10:00,21.83,21.86,21.83,21.84,235400.0,9.6229,9.6362,9.6229,9.6274,235400.0
2005-11-25 10:15:00,21.85,21.85,21.83,21.85,211100.0,9.6318,9.6318,9.6229,9.6318,211100.0
2005-11-25 10:20:00,21.85,21.86,21.81,21.83,269300.0,9.6318,9.6362,9.6141,9.6229,269300.0
2005-11-25 10:25:00,21.83,21.83,21.8,21.81,153100.0,9.6229,9.6229,9.6097,9.6141,153100.0
2005-11-25 10:30:00,21.81,21.84,21.8,21.82,227700.0,9.6141,9.6274,9.6097,9.6185,227700.0
2005-11-25 10:35:00,21.82,21.84,21.8,21.82,200400.0,9.6185,9.6274,9.6097,9.6185,200400.0
2005-11-25 10:40:00,21.83,21.84,21.82,21.83,135800.0,9.6229,9.6274,9.6185,9.6229,135800.0
2005-11-25 10:45:00,21.83,21.83,21.78,21.81,290000.0,9.6229,9.6229,9.6009,9.6141,290000.0
2005-11-25 10:50:00,21.81,21.83,21.79,21.8,192900.0,9.6141,9.6229,9.6053,9.6097,192900.0
2005-11-25 10:55:00,21.8,21.82,21.79,21.81,146300.0,9.6097,9.6185,9.6053,9.6141,146300.0
2005-11-25 11:00:00,21.82,21.83,21.81,21.82,89900.0,9.6185,9.6229,9.6141,9.6185,89900.0
2005-11-25 11:05:00,21.82,21.83,21.79,21.79,188200.0,9.6185,9.6229,9.6053,9.6053,188200.0
2005-11-25 11:10:00,21.79,21.81,21.78,21.81,130700.0,9.6053,9.6141,9.6009,9.6141,130700.0
2005-11-25 11:15:00,21.79,21.8,21.75,21.76,194800.0,9.6053,9.6097,9.5877,9.5921,194800.0
2005-11-25 11:20:00,21.76,21.77,21.73,21.74,204300.0,9.5921,9.5965,9.5789,9.5833,204300.0
2005-11-25 11:25:00,21.75,21.78,21.74,21.77,87500.0,9.5877,9.6009,9.5833,9.5965,87500.0
2005-11-25 11:30:00,21.76,21.78,21.74,21.76,157600.0,9.5921,9.6009,9.5833,9.5921,157600.0
2005-11-25 11:35:00,21.77,21.78,21.74,21.76,136900.0,9.5965,9.6009,9.5833,9.5921,136900.0
2005-11-25 11:40:00,21.77,21.78,21.73,21.73,139800.0,9.5965,9.6009,9.5789,9.5789,139800.0
2005-11-25 11:45:00,21.73,21.76,21.72,21.73,120000.0,9.5789,9.5921,9.5745,9.5789,120000.0
2005-11-25 11:50:00,21.74,21.74,21.71,21.72,85800.0,9.5833,9.5833,9.5701,9.5745,85800.0
2005-11-25 11:55:00,21.72,21.73,21.7,21.71,469600.0,9.5745,9.5789,9.5656,9.5701,469600.0
2005-11-25 12:00:00,21.71,21.72,21.7,21.7,178400.0,9.5701,9.5745,9.5656,9.5656,178400.0
2005-11-25 12:05:00,21.7,21.74,21.7,21.73,169800.0,9.5656,9.5833,9.5656,9.5789,169800.0
2005-11-25 12:10:00,21.73,21.76,21.72,21.75,149600.0,9.5789,9.5921,9.5745,9.5877,149600.0
2005-11-25 12:15:00,21.75,21.79,21.74,21.78,289900.0,9.5877,9.6053,9.5833,9.6009,289900.0
2005-11-25 12:20:00,21.78,21.8,21.77,21.78,144800.0,9.6009,9.6097,9.5965,9.6009,144800.0
2005-11-25 12:25:00,21.79,21.79,21.75,21.75,165600.0,9.6053,9.6053,9.5877,9.5877,165600.0
2005-11-25 12:30:00,21.76,21.77,21.74,21.75,193200.0,9.5921,9.5965,9.5833,9.5877,193200.0
2005-11-25 12:35:00,21.75,21.76,21.72,21.72,98200.0,9.5877,9.5921,9.5745,9.5745,98200.0
2005-11-25 12:40:00,21.72,21.73,21.65,21.65,220100.0,9.5745,9.5789,9.5436,9.5436,220100.0
2005-11-25 12:45:00,21.65,21.67,21.63,21.67,396200.0,9.5436,9.5524,9.5348,9.5524,396200.0
2005-11-25 12:50:00,21.67,21.77,21.66,21.67,239800.0,9.5524,9.5965,9.548,9.5524,239800.0
2005-11-25 12:55:00,21.67,21.69,21.66,21.69,362200.0,9.5524,9.5612,9.548,9.5612,362200.0
2005-11-25 13:00:00,21.67,21.68,21.66,21.68,388800.0,9.5524,9.5568,9.548,9.5568,388800.0
2005-11-25 13:05:00,21.67,21.67,21.67,21.67,4200.0,9.5524,9.5524,9.5524,9.5524,4200.0
2005-11-25 13:10:00,21.69,21.69,21.69,21.69,11900.0,9.5612,9.5612,9.5612,9.5612,11900.0
2005-11-25 13:15:00,21.69,21.69,21.69,21.69,0.0,9.5612,9.5612,9.5612,9.5612,0.0
2005-11-25 13:20:00,21.69,21.69,21.69,21.69,0.0,9.5612,9.5612,9.5612,9.5612,0.0
2005-11-25 13:25:00,21.69,21.69,21.69,21.69,0.0,9.5612,9.5612,9.5612,9.5612,0.0
2005-11-25 13:30:00,21.67,21.67,21.67,21.67,2500.0,9.5524,9.5524,9.5524,9.5524,2500.0
2005-11-25 13:35:00,21.67,21.67,21.67,21.67,0.0,9.5524,9.5524,9.5524,9.5524,0.0
2005-11-25 13:40:00,21.67,21.67,21.67,21.67,0.0,9.5524,9.5524,9.5524,9.5524,0.0
2005-11-25 13:45:00,21.67,21.67,21.67,21.67,0.0,9.5524,9.5524,9.5524,9.5524,0.0
2005-11-25 13:50:00,21.67,21.67,21.67,21.67,0.0,9.5524,9.5524,9.5524,9.5524,0.0
2005-11-25 13:55:00,21.67,21.67,21.67,21.67,0.0,9.5524,9.5524,9.5524,9.5524,0.0
2005-11-25 14:00:00,21.67,21.67,21.67,21.67,0.0,9.5524,9.5524,9.5524,9.5524,0.0
2005-11-25 14:05:00,21.67,21.67,21.67,21.67,0.0,9.5524,9.5524,9.5524,9.5524,0.0
2005-11-25 14:10:00,21.67,21.67,21.67,21.67,0.0,9.5524,9.5524,9.5524,9.5524,0.0
2005-11-25 14:15:00,21.67,21.67,21.67,21.67,0.0,9.5524,9.5524,9.5524,9.5524,0.0
2005-11-25 14:20:00,21.67,21.67,21.67,21.67,0.0,9.5524,9.5524,9.5524,9.5524,0.0
2005-11-25 14:25:00,21.67,21.67,21.67,21.67,0.0,9.5524,9.5524,9.5524,9.5524,0.0
2005-11-25 14:30:00,21.67,21.67,21.67,21.67,0.0,9.5524,9.5524,9.5524,9.5524,0.0
2005-11-25 14:35:00,21.67,21.67,21.67,21.67,0.0,9.5524,9.5524,9.5524,9.5524,0.0
2005-11-25 14:40:00,21.67,21.67,21.67,21.67,0.0,9.5524,9.5524,9.5524,9.5524,0.0
2005-11-25 14:45:00,21.67,21.67,21.67,21.67,0.0,9.5524,9.5524,9.5524,9.5524,0.0
2005-11-25 14:50:00,21.67,21.67,21.67,21.67,0.0,9.5524,9.5524,9.5524,9.5524,0.0
2005-11-25 14:55:00,21.67,21.67,21.67,21.67,0.0,9.5524,9.5524,9.5524,9.5524,0.0
2005-11-25 15:00:00,21.67,21.67,21.67,21.67,0.0,9.5524,9.5524,9.5524,9.5524,0.0
2005-11-25 15:05:00,21.67,21.67,21.67,21.67,0.0,9.5524,9.5524,9.5524,9.5524,0.0
2005-11-25 15:10:00,21.67,21.67,21.67,21.67,0.0,9.5524,9.5524,9.5524,9.5524,0.0
2005-11-25 15:15:00,21.67,21.67,21.67,21.67,0.0,9.5524,9.5524,9.5524,9.5524,0.0
2005-11-25 15:20:00,21.67,21.67,21.67,21.67,0.0,9.5524,9.5524,9.5524,9.5524,0.0
2005-11-25 15:25:00,21.67,21.67,21.67,21.67,0.0,9.5524,9.5524,9.5524,9.5524,0.0
2005-11-25 15:30:00,21.67,21.67,21.67,21.67,0.0,9.5524,9.5524,9.5524,9.5524,0.0
2005-11-25 15:35:00,21.67,21.67,21.67,21.67,0.0,9.5524,9.5524,9.5524,9.5524,0.0
2005-11-25 15:40:00,21.67,21.67,21.67,21.67,0.0,9.5524,9.5524,9.5524,9.5524,0.0
2005-11-25 15:45:00,21.67,21.67,21.67,21.67,0.0,9.5524,9.5524,9.5524,9.5524,0.0
2005-11-25 15:50:00,21.67,21.67,21.67,21.67,0.0,9.5524,9.5524,9.5524,9.5524,0.0
2005-11-25 15:55:00,21.67,21.67,21.67,21.67,0.0,9.5524,9.5524,9.5524,9.5524,0.0
2005-11-28 09:30:00,21.8,21.83,21.78,21.81,994600.0,9.6097,9.6229,9.6009,9.6141,994600.0
2005-11-28 09:35:00,21.82,21.83,21.78,21.81,358100.0,9.6185,9.6229,9.6009,9.6141,358100.0
2005-11-28 09:40:00,21.81,21.82,21.78,21.81,276700.0,9.6141,9.6185,9.6009,9.6141,276700.0
2005-11-28 09:45:00,21.81,21.81,21.78,21.79,447200.0,9.6141,9.6141,9.6009,9.6053,447200.0
2005-11-28 09:50:00,21.8,21.8,21.78,21.79,257800.0,9.6097,9.6097,9.6009,9.6053,257800.0
2005-11-28 09:55:00,21.79,21.79,21.73,21.73,304500.0,9.6053,9.6053,9.5789,9.5789,304500.0
2005-11-28 10:00:00,21.73,21.8,21.71,21.76,213700.0,9.5789,9.6097,9.5701,9.5921,213700.0
2005-11-28 10:05:00,21.76,21.81,21.74,21.81,246400.0,9.5921,9.6141,9.5833,9.6141,246400.0
2005-11-28 10:10:00,21.81,21.85,21.79,21.83,274700.0,9.6141,9.6318,9.6053,9.6229,274700.0
2005-11-28 10:15:00,21.84,21.86,21.83,21.85,309900.0,9.6274,9.6362,9.6229,9.6318,309900.0
2005-11-28 10:20:00,21.85,21.86,21.83,21.83,288100.0,9.6318,9.6362,9.6229,9.6229,288100.0
2005-11-28 10:25:00,21.84,21.85,21.82,21.83,450100.0,9.6274,9.6318,9.6185,9.6229,450100.0
2005-11-28 10:30:00,21.83,21.84,21.82,21.83,194400.0,9.6229,9.6274,9.6185,9.6229,194400.0
2005-11-28 10:35:00,21.83,21.85,21.8,21.82,252900.0,9.6229,9.6318,9.6097,9.6185,252900.0
2005-11-28 10:40:00,21.81,21.84,21.8,21.82,225700.0,9.6141,9.6274,9.6097,9.6185,225700.0
2005-11-28 10:45:00,21.82,21.84,21.8,21.83,202500.0,9.6185,9.6274,9.6097,9.6229,202500.0
2005-11-28 10:50:00,21.83,21.84,21.8,21.8,212600.0,9.6229,9.6274,9.6097,9.6097,212600.0
2005-11-28 10:55:00,21.8,21.81,21.77,21.78,248200.0,9.6097,9.6141,9.5965,9.6009,248200.0
2005-11-28 11:00:00,21.79,21.82,21.78,21.8,208000.0,9.6053,9.6185,9.6009,9.6097,208000.0
2005-11-28 11:05:00,21.8,21.82,21.78,21.79,219600.0,9.6097,9.6185,9.6009,9.6053,219600.0
2005-11-28 11:10:00,21.78,21.8,21.77,21.79,191400.0,9.6009,9.6097,9.5965,9.6053,191400.0
2005-11-28 11:15:00,21.8,21.81,21.78,21.81,309700.0,9.6097,9.6141,9.6009,9.6141,309700.0
2005-11-28 11:20:00,21.8,21.81,21.8,21.81,125100.0,9.6097,9.6141,9.6097,9.6141,125100.0
2005-11-28 11:25:00,21.8,21.81,21.79,21.79,300500.0,9.6097,9.6141,9.6053,9.6053,300500.0
2005-11-28 11:30:00,21.79,21.81,21.76,21.77,268200.0,9.6053,9.6141,9.5921,9.5965,268200.0
2005-11-28 11:35:00,21.77,21.79,21.76,21.78,255300.0,9.5965,9.6053,9.5921,9.6009,255300.0
2005-11-28 11:40:00,21.77,21.79,21.76,21.78,203100.0,9.5965,9.6053,9.5921,9.6009,203100.0
2005-11-28 11:45:00,21.78,21.79,21.77,21.78,138800.0,9.6009,9.6053,9.5965,9.6009,138800.0
2005-11-28 11:50:00,21.79,21.82,21.78,21.8,293100.0,9.6053,9.6185,9.6009,9.6097,293100.0
2005-11-28 11:55:00,21.8,21.8,21.77,21.77,108100.0,9.6097,9.6097,9.5965,9.5965,108100.0
2005-11-28 12:00:00,21.78,21.79,21.76,21.78,152200.0,9.6009,9.6053,9.5921,9.6009,152200.0
2005-11-28 12:05:00,21.79,21.79,21.76,21.77,86500.0,9.6053,9.6053,9.5921,9.5965,86500.0
2005-11-28 12:10:00,21.77,21.8,21.76,21.79,164100.0,9.5965,9.6097,9.5921,9.6053,164100.0
2005-11-28 12:15:00,21.79,21.79,21.76,21.79,176500.0,9.6053,9.6053,9.5921,9.6053,176500.0
2005-11-28 12:20:00,21.78,21.8,21.77,21.78,175700.0,9.6009,9.6097,9.5965,9.6009,175700.0
2005-11-28 12:25:00,21.78,21.81,21.77,21.81,176400.0,9.6009,9.6141,9.5965,9.6141,176400.0
2005-11-28 12:30:00,21.81,21.81,21.79,21.8,140300.0,9.6141,9.6141,9.6053,9.6097,140300.0
2005-11-28 12:35:00,21.8,21.81,21.78,21.79,123600.0,9.6097,9.6141,9.6009,9.6053,123600.0
2005-11-28 12:40:00,21.79,21.82,21.79,21.81,154900.0,9.6053,9.6185,9.6053,9.6141,154900.0
2005-11-28 12:45:00,21.8,21.81,21.76,21.76,189300.0,9.6097,9.6141,9.5921,9.5921,189300.0
2005-11-28 12:50:00,21.76,21.79,21.76,21.76,97600.0,9.5921,9.6053,9.5921,9.5921,97600.0
2005-11-28 12:55:00,21.77,21.79,21.76,21.76,154600.0,9.5965,9.6053,9.5921,9.5921,154600.0
2005-11-28 13:00:00,21.77,21.78,21.75,21.77,278200.0,9.5965,9.6009,9.5877,9.5965,278200.0
2005-11-28 13:05:00,21.78,21.81,21.77,21.79,240800.0,9.6009,9.6141,9.5965,9.6053,240800.0
2005-11-28 13:10:00,21.8,21.81,21.79,21.8,326800.0,9.6097,9.6141,9.6053,9.6097,326800.0
2005-11-28 13:15:00,21.8,21.81,21.79,21.8,316000.0,9.6097,9.6141,9.6053,9.6097,316000.0
2005-11-28 13:20:00,21.81,21.81,21.79,21.79,186900.0,9.6141,9.6141,9.6053,9.6053,186900.0
2005-11-28 13:25:00,21.79,21.8,21.77,21.79,250700.0,9.6053,9.6097,9.5965,9.6053,250700.0
2005-11-28 13:30:00,21.78,21.8,21.77,21.79,308700.0,9.6009,9.6097,9.5965,9.6053,308700.0
2005-11-28 13:35:00,21.8,21.8,21.74,21.74,231600.0,9.6097,9.6097,9.5833,9.5833,231600.0
2005-11-28 13:40:00,21.75,21.77,21.74,21.75,319900.0,9.5877,9.5965,9.5833,9.5877,319900.0
2005-11-28 13:45:00,21.74,21.76,21.73,21.75,222800.0,9.5833,9.5921,9.5789,9.5877,222800.0
2005-11-28 13:50:00,21.75,21.77,21.73,21.74,286500.0,9.5877,9.5965,9.5789,9.5833,286500.0
2005-11-28 13:55:00,21.74,21.76,21.73,21.74,173700.0,9.5833,9.5921,9.5789,9.5833,173700.0
2005-11-28 14:00:00,21.74,21.75,21.73,21.74,155200.0,9.5833,9.5877,9.5789,9.5833,155200.0
2005-11-28 14:05:00,21.73,21.75,21.72,21.74,230100.0,9.5789,9.5877,9.5745,9.5833,230100.0
2005-11-28 14:10:00,21.74,21.74,21.69,21.7,421800.0,9.5833,9.5833,9.5612,9.5656,421800.0
2005-11-28 14:15:00,21.7,21.71,21.67,21.67,296500.0,9.5656,9.5701,9.5524,9.5524,296500.0
2005-11-28 14:20:00,21.68,21.69,21.67,21.68,161200.0,9.5568,9.5612,9.5524,9.5568,161200.0
2005-11-28 14:25:00,21.68,21.7,21.68,21.69,171000.0,9.5568,9.5656,9.5568,9.5612,171000.0
2005-11-28 14:30:00,21.7,21.7,21.67,21.68,168900.0,9.5656,9.5656,9.5524,9.5568,168900.0
2005-11-28 14:35:00,21.68,21.69,21.67,21.67,134200.0,9.5568,9.5612,9.5524,9.5524,134200.0
2005-11-28 14:40:00,21.67,21.68,21.67,21.68,264400.0,9.5524,9.5568,9.5524,9.5568,264400.0
2005-11-28 14:45:00,21.68,21.7,21.66,21.7,386000.0,9.5568,9.5656,9.548,9.5656,386000.0
2005-11-28 14:50:00,21.7,21.72,21.67,21.67,311100.0,9.5656,9.5745,9.5524,9.5524,311100.0
2005-11-28 14:55:00,21.68,21.68,21.63,21.64,745500.0,9.5568,9.5568,9.5348,9.5392,745500.0
2005-11-28 15:00:00,21.64,21.65,21.6,21.61,464800.0,9.5392,9.5436,9.5216,9.526,464800.0
2005-11-28 15:05:00,21.62,21.63,21.6,21.62,387900.0,9.5304,9.5348,9.5216,9.5304,387900.0
2005-11-28 15:10:00,21.63,21.65,21.6,21.6,280000.0,9.5348,9.5436,9.5216,9.5216,280000.0
2005-11-28 15:15:00,21.61,21.61,21.52,21.53,450800.0,9.526,9.526,9.4863,9.4907,450800.0
2005-11-28 15:20:00,21.52,21.57,21.52,21.55,458400.0,9.4863,9.5083,9.4863,9.4995,458400.0
2005-11-28 15:25:00,21.56,21.6,21.55,21.59,818400.0,9.5039,9.5216,9.4995,9.5172,818400.0
2005-11-28 15:30:00,21.6,21.68,21.59,21.66,512600.0,9.5216,9.5568,9.5172,9.548,512600.0
2005-11-28 15:35:00,21.65,21.67,21.6,21.61,328100.0,9.5436,9.5524,9.5216,9.526,328100.0
2005-11-28 15:40:00,21.61,21.64,21.58,21.63,570600.0,9.526,9.5392,9.5127,9.5348,570600.0
2005-11-28 15:45:00,21.63,21.65,21.58,21.59,553900.0,9.5348,9.5436,9.5127,9.5172,553900.0
2005-11-28 15:50:00,21.58,21.6,21.56,21.58,567200.0,9.5127,9.5216,9.5039,9.5127,567200.0
2005-11-28 15:55:00,21.59,21.62,21.58,21.62,688000.0,9.5172,9.5304,9.5127,9.5304,688000.0
2005-11-29 09:30:00,21.59,21.68,21.56,21.67,1336600.0,9.5172,9.5568,9.5039,9.5524,1336600.0
2005-11-29 09:35:00,21.66,21.68,21.6,21.6,357200.0,9.548,9.5568,9.5216,9.5216,357200.0
2005-11-29 09:40:00,21.6,21.65,21.58,21.64,516700.0,9.5216,9.5436,9.5127,9.5392,516700.0
2005-11-29 09:45:00,21.63,21.64,21.61,21.62,464600.0,9.5348,9.5392,9.526,9.5304,464600.0
2005-11-29 09:50:00,21.61,21.63,21.59,21.62,460800.0,9.526,9.5348,9.5172,9.5304,460800.0
2005-11-29 09:55:00,21.62,21.69,21.61,21.67,374300.0,9.5304,9.5612,9.526,9.5524,374300.0
2005-11-29 10:00:00,21.67,21.78,21.67,21.73,786200.0,9.5524,9.6009,9.5524,9.5789,786200.0
2005-11-29 10:05:00,21.73,21.75,21.7,21.7,531200.0,9.5789,9.5877,9.5656,9.5656,531200.0
2005-11-29 10:10:00,21.7,21.71,21.63,21.65,337000.0,9.5656,9.5701,9.5348,9.5436,337000.0
2005-11-29 10:15:00,21.66,21.67,21.6,21.65,413000.0,9.548,9.5524,9.5216,9.5436,413000.0
2005-11-29 10:20:00,21.65,21.67,21.64,21.65,411300.0,9.5436,9.5524,9.5392,9.5436,411300.0
2005-11-29 10:25:00,21.65,21.72,21.65,21.71,511700.0,9.5436,9.5745,9.5436,9.5701,511700.0
2005-11-29 10:30:00,21.71,21.73,21.67,21.69,462400.0,9.5701,9.5789,9.5524,9.5612,462400.0
2005-11-29 10:35:00,21.69,21.71,21.68,21.69,331800.0,9.5612,9.5701,9.5568,9.5612,331800.0
2005-11-29 10:40:00,21.7,21.73,21.69,21.71,265900.0,9.5656,9.5789,9.5612,9.5701,265900.0
2005-11-29 10:45:00,21.71,21.73,21.69,21.7,348900.0,9.5701,9.5789,9.5612,9.5656,348900.0
2005-11-29 10:50:00,21.7,21.71,21.63,21.66,451400.0,9.5656,9.5701,9.5348,9.548,451400.0
2005-11-29 10:55:00,21.66,21.7,21.65,21.69,216100.0,9.548,9.5656,9.5436,9.5612,216100.0
2005-11-29 11:00:00,21.69,21.7,21.67,21.68,263400.0,9.5612,9.5656,9.5524,9.5568,263400.0
2005-11-29 11:05:00,21.68,21.68,21.63,21.64,353800.0,9.5568,9.5568,9.5348,9.5392,353800.0
2005-11-29 11:10:00,21.64,21.69,21.64,21.69,450100.0,9.5392,9.5612,9.5392,9.5612,450100.0
2005-11-29 11:15:00,21.69,21.69,21.65,21.69,292800.0,9.5612,9.5612,9.5436,9.5612,292800.0
2005-11-29 11:20:00,21.68,21.7,21.67,21.69,305400.0,9.5568,9.5656,9.5524,9.5612,305400.0
2005-11-29 11:25:00,21.68,21.74,21.68,21.72,335500.0,9.5568,9.5833,9.5568,9.5745,335500.0
2005-11-29 11:30:00,21.72,21.75,21.63,21.75,332200.0,9.5745,9.5877,9.5348,9.5877,332200.0
2005-11-29 11:35:00,21.74,21.76,21.72,21.75,471100.0,9.5833,9.5921,9.5745,9.5877,471100.0
2005-11-29 11:40:00,21.76,21.77,21.75,21.77,268300.0,9.5921,9.5965,9.5877,9.5965,268300.0
2005-11-29 11:45:00,21.76,21.77,21.73,21.75,392800.0,9.5921,9.5965,9.5789,9.5877,392800.0
2005-11-29 11:50:00,21.75,21.77,21.74,21.77,267400.0,9.5877,9.5965,9.5833,9.5965,267400.0
2005-11-29 11:55:00,21.77,21.78,21.75,21.76,354800.0,9.5965,9.6009,9.5877,9.5921,354800.0
2005-11-29 12:00:00,21.76,21.77,21.74,21.74,327300.0,9.5921,9.5965,9.5833,9.5833,327300.0
2005-11-29 12:05:00,21.74,21.76,21.72,21.73,280200.0,9.5833,9.5921,9.5745,9.5789,280200.0
2005-11-29 12:10:00,21.72,21.75,21.65,21.66,486600.0,9.5745,9.5877,9.5436,9.548,486600.0
2005-11-29 12:15:00,21.66,21.76,21.62,21.65,409500.0,9.548,9.5921,9.5304,9.5436,409500.0
2005-11-29 12:20:00,21.64,21.69,21.64,21.65,531400.0,9.5392,9.5612,9.5392,9.5436,531400.0
2005-11-29 12:25:00,21.65,21.68,21.62,21.66,378000.0,9.5436,9.5568,9.5304,9.548,378000.0
2005-11-29 12:30:00,21.65,21.68,21.65,21.66,198800.0,9.5436,9.5568,9.5436,9.548,198800.0
2005-11-29 12:35:00,21.66,21.67,21.63,21.65,258500.0,9.548,9.5524,9.5348,9.5436,258500.0
2005-11-29 12:40:00,21.66,21.67,21.65,21.66,282700.0,9.548,9.5524,9.5436,9.548,282700.0
2005-11-29 12:45:00,21.67,21.67,21.64,21.64,224100.0,9.5524,9.5524,9.5392,9.5392,224100.0
2005-11-29 12:50:00,21.64,21.65,21.62,21.62,170600.0,9.5392,9.5436,9.5304,9.5304,170600.0
2005-11-29 12:55:00,21.62,21.64,21.62,21.63,227900.0,9.5304,9.5392,9.5304,9.5348,227900.0
2005-11-29 13:00:00,21.63,21.64,21.6,21.62,245100.0,9.5348,9.5392,9.5216,9.5304,245100.0
2005-11-29 13:05:00,21.62,21.63,21.6,21.62,254800.0,9.5304,9.5348,9.5216,9.5304,254800.0
2005-11-29 13:10:00,21.63,21.65,21.61,21.61,189000.0,9.5348,9.5436,9.526,9.526,189000.0
2005-11-29 13:15:00,21.62,21.63,21.61,21.63,101400.0,9.5304,9.5348,9.526,9.5348,101400.0
2005-11-29 13:20:00,21.63,21.64,21.61,21.62,189700.0,9.5348,9.5392,9.526,9.5304,189700.0
2005-11-29 13:25:00,21.62,21.63,21.61,21.62,121000.0,9.5304,9.5348,9.526,9.5304,121000.0
2005-11-29 13:30:00,21.61,21.61,21.57,21.58,422900.0,9.526,9.526,9.5083,9.5127,422900.0
2005-11-29 13:35:00,21.58,21.59,21.56,21.59,248900.0,9.5127,9.5172,9.5039,9.5172,248900.0
2005-11-29 13:40:00,21.58,21.58,21.51,21.53,535400.0,9.5127,9.5127,9.4819,9.4907,535400.0
2005-11-29 13:45:00,21.53,21.56,21.51,21.52,491600.0,9.4907,9.5039,9.4819,9.4863,491600.0
2005-11-29 13:50:00,21.52,21.54,21.51,21.51,388100.0,9.4863,9.4951,9.4819,9.4819,388100.0
2005-11-29 13:55:00,21.51,21.53,21.5,21.53,460400.0,9.4819,9.4907,9.4775,9.4907,460400.0
2005-11-29 14:00:00,21.52,21.56,21.52,21.54,255900.0,9.4863,9.5039,9.4863,9.4951,255900.0
2005-11-29 14:05:00,21.54,21.56,21.53,21.56,306800.0,9.4951,9.5039,9.4907,9.5039,306800.0
2005-11-29 14:10:00,21.55,21.57,21.54,21.54,287300.0,9.4995,9.5083,9.4951,9.4951,287300.0
2005-11-29 14:15:00,21.55,21.55,21.53,21.53,264100.0,9.4995,9.4995,9.4907,9.4907,264100.0
2005-11-29 14:20:00,21.53,21.54,21.51,21.51,379300.0,9.4907,9.4951,9.4819,9.4819,379300.0
2005-11-29 14:25:00,21.51,21.52,21.5,21.51,992800.0,9.4819,9.4863,9.4775,9.4819,992800.0
2005-11-29 14:30:00,21.51,21.55,21.51,21.54,824800.0,9.4819,9.4995,9.4819,9.4951,824800.0
2005-11-29 14:35:00,21.54,21.56,21.53,21.55,794100.0,9.4951,9.5039,9.4907,9.4995,794100.0
2005-11-29 14:40:00,21.55,21.57,21.52,21.54,468200.0,9.4995,9.5083,9.4863,9.4951,468200.0
2005-11-29 14:45:00,21.53,21.61,21.53,21.57,439400.0,9.4907,9.526,9.4907,9.5083,439400.0
2005-11-29 14:50:00,21.57,21.58,21.51,21.54,331900.0,9.5083,9.5127,9.4819,9.4951,331900.0
2005-11-29 14:55:00,21.54,21.54,21.51,21.51,464100.0,9.4951,9.4951,9.4819,9.4819,464100.0
2005-11-29 15:00:00,21.51,21.52,21.51,21.51,167700.0,9.4819,9.4863,9.4819,9.4819,167700.0
2005-11-29 15:05:00,21.52,21.53,21.5,21.51,424600.0,9.4863,9.4907,9.4775,9.4819,424600.0
2005-11-29 15:10:00,21.51,21.52,21.51,21.52,285100.0,9.4819,9.4863,9.4819,9.4863,285100.0
2005-11-29 15:15:00,21.51,21.55,21.51,21.52,364000.0,9.4819,9.4995,9.4819,9.4863,364000.0
2005-11-29 15:20:00,21.52,21.54,21.52,21.52,274500.0,9.4863,9.4951,9.4863,9.4863,274500.0
2005-11-29 15:25:00,21.52,21.54,21.51,21.52,439800.0,9.4863,9.4951,9.4819,9.4863,439800.0
2005-11-29 15:30:00,21.53,21.54,21.51,21.53,433100.0,9.4907,9.4951,9.4819,9.4907,433100.0
2005-11-29 15:35:00,21.53,21.53,21.51,21.52,588000.0,9.4907,9.4907,9.4819,9.4863,588000.0
2005-11-29 15:40:00,21.51,21.52,21.5,21.52,631300.0,9.4819,9.4863,9.4775,9.4863,631300.0
2005-11-29 15:45:00,21.52,21.61,21.49,21.51,947600.0,9.4863,9.526,9.4731,9.4819,947600.0
2005-11-29 15:50:00,21.51,21.52,21.46,21.5,717100.0,9.4819,9.4863,9.4598,9.4775,717100.0
2005-11-29 15:55:00,21.49,21.51,21.47,21.49,557800.0,9.4731,9.4819,9.4643,9.4731,557800.0
2005-11-30 09:30:00,21.45,21.56,21.45,21.55,1712600.0,9.4554,9.5039,9.4554,9.4995,1712600.0
2005-11-30 09:35:00,21.56,21.56,21.48,21.49,430900.0,9.5039,9.5039,9.4687,9.4731,430900.0
2005-11-30 09:40:00,21.49,21.53,21.45,21.51,524700.0,9.4731,9.4907,9.4554,9.4819,524700.0
2005-11-30 09:45:00,21.51,21.51,21.47,21.49,483000.0,9.4819,9.4819,9.4643,9.4731,483000.0
2005-11-30 09:50:00,21.49,21.5,21.48,21.49,306400.0,9.4731,9.4775,9.4687,9.4731,306400.0
2005-11-30 09:55:00,21.49,21.5,21.47,21.49,370800.0,9.4731,9.4775,9.4643,9.4731,370800.0
2005-11-30 10:00:00,21.49,21.5,21.4,21.41,713100.0,9.4731,9.4775,9.4334,9.4378,713100.0
2005-11-30 10:05:00,21.41,21.41,21.36,21.37,552800.0,9.4378,9.4378,9.4158,9.4202,552800.0
2005-11-30 10:10:00,21.37,21.39,21.36,21.38,274700.0,9.4202,9.429,9.4158,9.4246,274700.0
2005-11-30 10:15:00,21.39,21.41,21.37,21.4,248100.0,9.429,9.4378,9.4202,9.4334,248100.0
2005-11-30 10:20:00,21.4,21.42,21.38,21.42,425600.0,9.4334,9.4422,9.4246,9.4422,425600.0
2005-11-30 10:25:00,21.41,21.47,21.41,21.43,261700.0,9.4378,9.4643,9.4378,9.4466,261700.0
2005-11-30 10:30:00,21.43,21.44,21.38,21.43,318000.0,9.4466,9.451,9.4246,9.4466,318000.0
2005-11-30 10:35:00,21.43,21.45,21.41,21.42,218300.0,9.4466,9.4554,9.4378,9.4422,218300.0
2005-11-30 10:40:00,21.42,21.43,21.39,21.39,136500.0,9.4422,9.4466,9.429,9.429,136500.0
2005-11-30 10:45:00,21.4,21.4,21.36,21.37,261100.0,9.4334,9.4334,9.4158,9.4202,261100.0
2005-11-30 10:50:00,21.37,21.38,21.35,21.36,246500.0,9.4202,9.4246,9.4114,9.4158,246500.0
2005-11-30 10:55:00,21.37,21.41,21.36,21.39,298000.0,9.4202,9.4378,9.4158,9.429,298000.0
2005-11-30 11:00:00,21.39,21.4,21.37,21.38,230900.0,9.429,9.4334,9.4202,9.4246,230900.0
2005-11-30 11:05:00,21.38,21.42,21.37,21.39,313200.0,9.4246,9.4422,9.4202,9.429,313200.0
2005-11-30 11:10:00,21.4,21.41,21.38,21.4,264200.0,9.4334,9.4378,9.4246,9.4334,264200.0
2005-11-30 11:15:00,21.4,21.41,21.37,21.38,194100.0,9.4334,9.4378,9.4202,9.4246,194100.0
2005-11-30 11:20:00,21.38,21.38,21.35,21.36,298200.0,9.4246,9.4246,9.4114,9.4158,298200.0
2005-11-30 11:25:00,21.36,21.37,21.35,21.35,273800.0,9.4158,9.4202,9.4114,9.4114,273800.0
2005-11-30 11:30:00,21.35,21.38,21.35,21.35,273400.0,9.4114,9.4246,9.4114,9.4114,273400.0
2005-11-30 11:35:00,21.35,21.36,21.31,21.33,348300.0,9.4114,9.4158,9.3937,9.4025,348300.0
2005-11-30 11:40:00,21.32,21.36,21.31,21.34,522700.0,9.3981,9.4158,9.3937,9.407,522700.0
2005-11-30 11:45:00,21.35,21.35,21.32,21.34,334600.0,9.4114,9.4114,9.3981,9.407,334600.0
2005-11-30 11:50:00,21.33,21.34,21.3,21.31,293600.0,9.4025,9.407,9.3893,9.3937,293600.0
2005-11-30 11:55:00,21.31,21.34,21.3,21.34,342200.0,9.3937,9.407,9.3893,9.407,342200.0
2005-11-30 12:00:00,21.34,21.36,21.32,21.34,195700.0,9.407,9.4158,9.3981,9.407,195700.0
2005-11-30 12:05:00,21.34,21.35,21.33,21.34,125400.0,9.407,9.4114,9.4025,9.407,125400.0
2005-11-30 12:10:00,21.34,21.36,21.32,21.36,200000.0,9.407,9.4158,9.3981,9.4158,200000.0
2005-11-30 12:15:00,21.36,21.37,21.31,21.33,342000.0,9.4158,9.4202,9.3937,9.4025,342000.0
2005-11-30 12:20:00,21.33,21.37,21.32,21.36,181900.0,9.4025,9.4202,9.3981,9.4158,181900.0
2005-11-30 12:25:00,21.36,21.38,21.34,21.38,231200.0,9.4158,9.4246,9.407,9.4246,231200.0
2005-11-30 12:30:00,21.36,21.38,21.35,21.35,309600.0,9.4158,9.4246,9.4114,9.4114,309600.0
2005-11-30 12:35:00,21.35,21.36,21.32,21.33,218400.0,9.4114,9.4158,9.3981,9.4025,218400.0
2005-11-30 12:40:00,21.33,21.34,21.31,21.31,159100.0,9.4025,9.407,9.3937,9.3937,159100.0
2005-11-30 12:45:00,21.31,21.35,21.31,21.34,193100.0,9.3937,9.4114,9.3937,9.407,193100.0
2005-11-30 12:50:00,21.34,21.35,21.32,21.32,135000.0,9.407,9.4114,9.3981,9.3981,135000.0
2005-11-30 12:55:00,21.33,21.34,21.32,21.33,207300.0,9.4025,9.407,9.3981,9.4025,207300.0
2005-11-30 13:00:00,21.32,21.34,21.31,21.33,191400.0,9.3981,9.407,9.3937,9.4025,191400.0
2005-11-30 13:05:00,21.33,21.35,21.31,21.34,270700.0,9.4025,9.4114,9.3937,9.407,270700.0
2005-11-30 13:10:00,21.34,21.37,21.33,21.34,255800.0,9.407,9.4202,9.4025,9.407,255800.0
2005-11-30 13:15:00,21.34,21.35,21.33,21.34,92800.0,9.407,9.4114,9.4025,9.407,92800.0
2005-11-30 13:20:00,21.33,21.34,21.32,21.32,132400.0,9.4025,9.407,9.3981,9.3981,132400.0
2005-11-30 13:25:00,21.33,21.33,21.3,21.3,405600.0,9.4025,9.4025,9.3893,9.3893,405600.0
2005-11-30 13:30:00,21.3,21.31,21.28,21.29,540600.0,9.3893,9.3937,9.3805,9.3849,540600.0
2005-11-30 13:35:00,21.3,21.32,21.27,21.31,546000.0,9.3893,9.3981,9.3761,9.3937,546000.0
2005-11-30 13:40:00,21.3,21.31,21.27,21.28,135900.0,9.3893,9.3937,9.3761,9.3805,135900.0
2005-11-30 13:45:00,21.27,21.28,21.27,21.28,441800.0,9.3761,9.3805,9.3761,9.3805,441800.0
2005-11-30 13:50:00,21.28,21.29,21.25,21.26,339400.0,9.3805,9.3849,9.3673,9.3717,339400.0
2005-11-30 13:55:00,21.26,21.27,21.25,21.27,202400.0,9.3717,9.3761,9.3673,9.3761,202400.0
2005-11-30 14:00:00,21.26,21.31,21.25,21.27,400100.0,9.3717,9.3937,9.3673,9.3761,400100.0
2005-11-30 14:05:00,21.27,21.27,21.25,21.25,458300.0,9.3761,9.3761,9.3673,9.3673,458300.0
2005-11-30 14:10:00,21.25,21.28,21.23,21.27,999800.0,9.3673,9.3805,9.3585,9.3761,999800.0
2005-11-30 14:15:00,21.27,21.28,21.24,21.25,440200.0,9.3761,9.3805,9.3629,9.3673,440200.0
2005-11-30 14:20:00,21.24,21.27,21.24,21.25,423100.0,9.3629,9.3761,9.3629,9.3673,423100.0
2005-11-30 14:25:00,21.25,21.26,21.21,21.22,684800.0,9.3673,9.3717,9.3496,9.3541,684800.0
2005-11-30 14:30:00,21.22,21.25,21.21,21.23,429700.0,9.3541,9.3673,9.3496,9.3585,429700.0
2005-11-30 14:35:00,21.24,21.24,21.22,21.23,337900.0,9.3629,9.3629,9.3541,9.3585,337900.0
2005-11-30 14:40:00,21.23,21.26,21.22,21.23,644000.0,9.3585,9.3717,9.3541,9.3585,644000.0
2005-11-30 14:45:00,21.24,21.27,21.23,21.25,311100.0,9.3629,9.3761,9.3585,9.3673,311100.0
2005-11-30 14:50:00,21.24,21.26,21.23,21.24,424500.0,9.3629,9.3717,9.3585,9.3629,424500.0
2005-11-30 14:55:00,21.24,21.27,21.24,21.26,216900.0,9.3629,9.3761,9.3629,9.3717,216900.0
2005-11-30 15:00:00,21.26,21.31,21.25,21.31,572300.0,9.3717,9.3937,9.3673,9.3937,572300.0
2005-11-30 15:05:00,21.3,21.33,21.28,21.31,537700.0,9.3893,9.4025,9.3805,9.3937,537700.0
2005-11-30 15:10:00,21.31,21.32,21.28,21.3,589500.0,9.3937,9.3981,9.3805,9.3893,589500.0
2005-11-30 15:15:00,21.3,21.31,21.28,21.31,347900.0,9.3893,9.3937,9.3805,9.3937,347900.0
2005-11-30 15:20:00,21.3,21.31,21.26,21.26,308600.0,9.3893,9.3937,9.3717,9.3717,308600.0
2005-11-30 15:25:00,21.26,21.26,21.22,21.22,731000.0,9.3717,9.3717,9.3541,9.3541,731000.0
2005-11-30 15:30:00,21.22,21.25,21.22,21.23,417100.0,9.3541,9.3673,9.3541,9.3585,417100.0
2005-11-30 15:35:00,21.23,21.26,21.22,21.24,386100.0,9.3585,9.3717,9.3541,9.3629,386100.0
2005-11-30 15:40:00,21.23,21.24,21.2,21.21,632200.0,9.3585,9.3629,9.3452,9.3496,632200.0
2005-11-30 15:45:00,21.21,21.23,21.2,21.21,656900.0,9.3496,9.3585,9.3452,9.3496,656900.0
2005-11-30 15:50:00,21.21,21.22,21.18,21.19,781000.0,9.3496,9.3541,9.3364,9.3408,781000.0
2005-11-30 15:55:00,21.19,21.2,21.18,21.19,853000.0,9.3408,9.3452,9.3364,9.3408,853000.0
2005-12-01 09:30:00,21.27,21.33,21.27,21.32,1098400.0,9.3761,9.4025,9.3761,9.3981,1098400.0
2005-12-01 09:35:00,21.32,21.33,21.25,21.26,636100.0,9.3981,9.4025,9.3673,9.3717,636100.0
2005-12-01 09:40:00,21.25,21.29,21.25,21.26,510000.0,9.3673,9.3849,9.3673,9.3717,510000.0
2005-12-01 09:45:00,21.26,21.28,21.25,21.28,437000.0,9.3717,9.3805,9.3673,9.3805,437000.0
2005-12-01 09:50:00,21.29,21.29,21.24,21.27,570700.0,9.3849,9.3849,9.3629,9.3761,570700.0
2005-12-01 09:55:00,21.26,21.33,21.24,21.24,972800.0,9.3717,9.4025,9.3629,9.3629,972800.0
2005-12-01 10:00:00,21.25,21.27,21.24,21.26,322400.0,9.3673,9.3761,9.3629,9.3717,322400.0
2005-12-01 10:05:00,21.27,21.27,21.2,21.23,672000.0,9.3761,9.3761,9.3452,9.3585,672000.0
2005-12-01 10:10:00,21.22,21.32,21.21,21.26,723000.0,9.3541,9.3981,9.3496,9.3717,723000.0
2005-12-01 10:15:00,21.25,21.28,21.24,21.27,250100.0,9.3673,9.3805,9.3629,9.3761,250100.0
2005-12-01 10:20:00,21.27,21.29,21.25,21.26,188700.0,9.3761,9.3849,9.3673,9.3717,188700.0
2005-12-01 10:25:00,21.26,21.3,21.26,21.28,310100.0,9.3717,9.3893,9.3717,9.3805,310100.0
2005-12-01 10:30:00,21.27,21.31,21.27,21.29,282100.0,9.3761,9.3937,9.3761,9.3849,282100.0
2005-12-01 10:35:00,21.29,21.32,21.28,21.3,343400.0,9.3849,9.3981,9.3805,9.3893,343400.0
2005-12-01 10:40:00,21.29,21.3,21.27,21.28,212900.0,9.3849,9.3893,9.3761,9.3805,212900.0
2005-12-01 10:45:00,21.28,21.32,21.28,21.29,493600.0,9.3805,9.3981,9.3805,9.3849,493600.0
2005-12-01 10:50:00,21.31,21.32,21.28,21.31,339000.0,9.3937,9.3981,9.3805,9.3937,339000.0
2005-12-01 10:55:00,21.31,21.32,21.29,21.32,225400.0,9.3937,9.3981,9.3849,9.3981,225400.0
2005-12-01 11:00:00,21.31,21.32,21.29,21.3,209800.0,9.3937,9.3981,9.3849,9.3893,209800.0
2005-12-01 11:05:00,21.31,21.32,21.29,21.31,598100.0,9.3937,9.3981,9.3849,9.3937,598100.0
2005-12-01 11:10:00,21.31,21.32,21.29,21.29,363000.0,9.3937,9.3981,9.3849,9.3849,363000.0
2005-12-01 11:15:00,21.3,21.32,21.29,21.31,353000.0,9.3893,9.3981,9.3849,9.3937,353000.0
2005-12-01 11:20:00,21.32,21.32,21.29,21.3,357800.0,9.3981,9.3981,9.3849,9.3893,357800.0
2005-12-01 11:25:00,21.31,21.31,21.29,21.29,306200.0,9.3937,9.3937,9.3849,9.3849,306200.0
2005-12-01 11:30:00,21.3,21.31,21.29,21.31,314900.0,9.3893,9.3937,9.3849,9.3937,314900.0
2005-12-01 11:35:00,21.3,21.36,21.3,21.35,506100.0,9.3893,9.4158,9.3893,9.4114,506100.0
2005-12-01 11:40:00,21.35,21.36,21.3,21.34,313200.0,9.4114,9.4158,9.3893,9.407,313200.0
2005-12-01 11:45:00,21.34,21.35,21.32,21.34,174100.0,9.407,9.4114,9.3981,9.407,174100.0
2005-12-01 11:50:00,21.33,21.35,21.32,21.32,158200.0,9.4025,9.4114,9.3981,9.3981,158200.0
2005-12-01 11:55:00,21.32,21.35,21.32,21.33,144900.0,9.3981,9.4114,9.3981,9.4025,144900.0
2005-12-01 12:00:00,21.33,21.35,21.31,21.31,257000.0,9.4025,9.4114,9.3937,9.3937,257000.0
2005-12-01 12:05:00,21.32,21.33,21.31,21.32,293100.0,9.3981,9.4025,9.3937,9.3981,293100.0
2005-12-01 12:10:00,21.31,21.33,21.3,21.32,309500.0,9.3937,9.4025,9.3893,9.3981,309500.0
2005-12-01 12:15:00,21.31,21.33,21.29,21.32,296700.0,9.3937,9.4025,9.3849,9.3981,296700.0
2005-12-01 12:20:00,21.31,21.33,21.3,21.32,207600.0,9.3937,9.4025,9.3893,9.3981,207600.0
2005-12-01 12:25:00,21.33,21.35,21.32,21.35,239600.0,9.4025,9.4114,9.3981,9.4114,239600.0
2005-12-01 12:30:00,21.34,21.36,21.34,21.35,287200.0,9.407,9.4158,9.407,9.4114,287200.0
2005-12-01 12:35:00,21.34,21.36,21.34,21.34,200500.0,9.407,9.4158,9.407,9.407,200500.0
2005-12-01 12:40:00,21.34,21.36,21.34,21.35,207000.0,9.407,9.4158,9.407,9.4114,207000.0
2005-12-01 12:45:00,21.35,21.36,21.34,21.35,275700.0,9.4114,9.4158,9.407,9.4114,275700.0
2005-12-01 12:50:00,21.35,21.37,21.34,21.34,240500.0,9.4114,9.4202,9.407,9.407,240500.0
2005-12-01 12:55:00,21.35,21.35,21.33,21.33,146300.0,9.4114,9.4114,9.4025,9.4025,146300.0
2005-12-01 13:00:00,21.34,21.35,21.31,21.32,277900.0,9.407,9.4114,9.3937,9.3981,277900.0
2005-12-01 13:05:00,21.31,21.32,21.3,21.31,235400.0,9.3937,9.3981,9.3893,9.3937,235400.0
2005-12-01 13:10:00,21.31,21.33,21.3,21.31,226700.0,9.3937,9.4025,9.3893,9.3937,226700.0
2005-12-01 13:15:00,21.31,21.35,21.31,21.33,322900.0,9.3937,9.4114,9.3937,9.4025,322900.0
2005-12-01 13:20:00,21.33,21.34,21.32,21.32,152600.0,9.4025,9.407,9.3981,9.3981,152600.0
2005-12-01 13:25:00,21.32,21.36,21.32,21.33,261300.0,9.3981,9.4158,9.3981,9.4025,261300.0
2005-12-01 13:30:00,21.34,21.35,21.33,21.34,220800.0,9.407,9.4114,9.4025,9.407,220800.0
2005-12-01 13:35:00,21.33,21.35,21.33,21.34,314700.0,9.4025,9.4114,9.4025,9.407,314700.0
2005-12-01 13:40:00,21.34,21.34,21.33,21.33,172100.0,9.407,9.407,9.4025,9.4025,172100.0
2005-12-01 13:45:00,21.33,21.34,21.32,21.32,213900.0,9.4025,9.407,9.3981,9.3981,213900.0
2005-12-01 13:50:00,21.32,21.33,21.31,21.32,234000.0,9.3981,9.4025,9.3937,9.3981,234000.0
2005-12-01 13:55:00,21.32,21.34,21.31,21.33,308100.0,9.3981,9.407,9.3937,9.4025,308100.0
2005-12-01 14:00:00,21.33,21.35,21.33,21.34,289300.0,9.4025,9.4114,9.4025,9.407,289300.0
2005-12-01 14:05:00,21.34,21.35,21.33,21.34,375300.0,9.407,9.4114,9.4025,9.407,375300.0
2005-12-01 14:10:00,21.34,21.35,21.33,21.33,325000.0,9.407,9.4114,9.4025,9.4025,325000.0
2005-12-01 14:15:00,21.33,21.35,21.33,21.33,167300.0,9.4025,9.4114,9.4025,9.4025,167300.0
2005-12-01 14:20:00,21.33,21.34,21.31,21.32,255900.0,9.4025,9.407,9.3937,9.3981,255900.0
2005-12-01 14:25:00,21.33,21.33,21.32,21.32,149000.0,9.4025,9.4025,9.3981,9.3981,149000.0
2005-12-01 14:30:00,21.32,21.34,21.31,21.32,403200.0,9.3981,9.407,9.3937,9.3981,403200.0
2005-12-01 14:35:00,21.32,21.32,21.3,21.3,281300.0,9.3981,9.3981,9.3893,9.3893,281300.0
2005-12-01 14:40:00,21.31,21.33,21.29,21.33,387300.0,9.3937,9.4025,9.3849,9.4025,387300.0
2005-12-01 14:45:00,21.32,21.33,21.31,21.32,377500.0,9.3981,9.4025,9.3937,9.3981,377500.0
2005-12-01 14:50:00,21.32,21.34,21.32,21.32,469500.0,9.3981,9.407,9.3981,9.3981,469500.0
2005-12-01 14:55:00,21.32,21.33,21.31,21.33,246300.0,9.3981,9.4025,9.3937,9.4025,246300.0
2005-12-01 15:00:00,21.32,21.34,21.32,21.34,369900.0,9.3981,9.407,9.3981,9.407,369900.0
2005-12-01 15:05:00,21.33,21.34,21.32,21.33,347700.0,9.4025,9.407,9.3981,9.4025,347700.0
2005-12-01 15:10:00,21.33,21.34,21.32,21.32,461400.0,9.4025,9.407,9.3981,9.3981,461400.0
2005-12-01 15:15:00,21.32,21.37,21.32,21.35,1421700.0,9.3981,9.4202,9.3981,9.4114,1421700.0
2005-12-01 15:20:00,21.35,21.36,21.34,21.35,281900.0,9.4114,9.4158,9.407,9.4114,281900.0
2005-12-01 15:25:00,21.34,21.35,21.34,21.34,281500.0,9.407,9.4114,9.407,9.407,281500.0
2005-12-01 15:30:00,21.35,21.37,21.34,21.37,344300.0,9.4114,9.4202,9.407,9.4202,344300.0
2005-12-01 15:35:00,21.37,21.4,21.36,21.38,568400.0,9.4202,9.4334,9.4158,9.4246,568400.0
2005-12-01 15:40:00,21.39,21.4,21.31,21.34,624900.0,9.429,9.4334,9.3937,9.407,624900.0
2005-12-01 15:45:00,21.34,21.39,21.34,21.37,410400.0,9.407,9.429,9.407,9.4202,410400.0
2005-12-01 15:50:00,21.37,21.38,21.33,21.34,510200.0,9.4202,9.4246,9.4025,9.407,510200.0
2005-12-01 15:55:00,21.35,21.44,21.33,21.41,883200.0,9.4114,9.451,9.4025,9.4378,883200.0
2005-12-02 09:30:00,21.36,21.41,21.32,21.32,990900.0,9.4158,9.4378,9.3981,9.3981,990900.0
2005-12-02 09:35:00,21.33,21.37,21.31,21.37,270800.0,9.4025,9.4202,9.3937,9.4202,270800.0
2005-12-02 09:40:00,21.36,21.37,21.33,21.34,215700.0,9.4158,9.4202,9.4025,9.407,215700.0
2005-12-02 09:45:00,21.34,21.34,21.32,21.32,218300.0,9.407,9.407,9.3981,9.3981,218300.0
2005-12-02 09:50:00,21.32,21.38,21.32,21.37,294100.0,9.3981,9.4246,9.3981,9.4202,294100.0
2005-12-02 09:55:00,21.38,21.38,21.33,21.35,359800.0,9.4246,9.4246,9.4025,9.4114,359800.0
2005-12-02 10:00:00,21.34,21.38,21.34,21.37,216900.0,9.407,9.4246,9.407,9.4202,216900.0
2005-12-02 10:05:00,21.36,21.39,21.36,21.38,238500.0,9.4158,9.429,9.4158,9.4246,238500.0
2005-12-02 10:10:00,21.38,21.39,21.37,21.38,142200.0,9.4246,9.429,9.4202,9.4246,142200.0
2005-12-02 10:15:00,21.38,21.39,21.35,21.36,194400.0,9.4246,9.429,9.4114,9.4158,194400.0
2005-12-02 10:20:00,21.36,21.39,21.35,21.39,343600.0,9.4158,9.429,9.4114,9.429,343600.0
2005-12-02 10:25:00,21.38,21.42,21.38,21.41,251600.0,9.4246,9.4422,9.4246,9.4378,251600.0
2005-12-02 10:30:00,21.41,21.42,21.4,21.41,281000.0,9.4378,9.4422,9.4334,9.4378,281000.0
2005-12-02 10:35:00,21.41,21.42,21.38,21.38,187200.0,9.4378,9.4422,9.4246,9.4246,187200.0
2005-12-02 10:40:00,21.38,21.4,21.38,21.38,170900.0,9.4246,9.4334,9.4246,9.4246,170900.0
2005-12-02 10:45:00,21.38,21.41,21.36,21.36,322000.0,9.4246,9.4378,9.4158,9.4158,322000.0
2005-12-02 10:50:00,21.36,21.38,21.36,21.37,271100.0,9.4158,9.4246,9.4158,9.4202,271100.0
2005-12-02 10:55:00,21.37,21.4,21.36,21.37,230500.0,9.4202,9.4334,9.4158,9.4202,230500.0
2005-12-02 11:00:00,21.37,21.38,21.35,21.37,184100.0,9.4202,9.4246,9.4114,9.4202,184100.0
2005-12-02 11:05:00,21.38,21.38,21.34,21.34,397900.0,9.4246,9.4246,9.407,9.407,397900.0
2005-12-02 11:10:00,21.34,21.35,21.32,21.33,413900.0,9.407,9.4114,9.3981,9.4025,413900.0
2005-12-02 11:15:00,21.33,21.37,21.32,21.33,389900.0,9.4025,9.4202,9.3981,9.4025,389900.0
2005-12-02 11:20:00,21.34,21.35,21.33,21.35,208500.0,9.407,9.4114,9.4025,9.4114,208500.0
2005-12-02 11:25:00,21.34,21.35,21.31,21.33,281600.0,9.407,9.4114,9.3937,9.4025,281600.0
2005-12-02 11:30:00,21.33,21.35,21.32,21.35,197300.0,9.4025,9.4114,9.3981,9.4114,197300.0
2005-12-02 11:35:00,21.35,21.35,21.31,21.32,192300.0,9.4114,9.4114,9.3937,9.3981,192300.0
2005-12-02 11:40:00,21.33,21.33,21.31,21.31,216900.0,9.4025,9.4025,9.3937,9.3937,216900.0
2005-12-02 11:45:00,21.31,21.32,21.3,21.31,286600.0,9.3937,9.3981,9.3893,9.3937,286600.0
2005-12-02 11:50:00,21.32,21.32,21.27,21.29,305300.0,9.3981,9.3981,9.3761,9.3849,305300.0
2005-12-02 11:55:00,21.29,21.3,21.26,21.29,303700.0,9.3849,9.3893,9.3717,9.3849,303700.0
2005-12-02 12:00:00,21.28,21.33,21.28,21.32,247900.0,9.3805,9.4025,9.3805,9.3981,247900.0
2005-12-02 12:05:00,21.32,21.32,21.29,21.3,183300.0,9.3981,9.3981,9.3849,9.3893,183300.0
2005-12-02 12:10:00,21.3,21.31,21.27,21.27,202700.0,9.3893,9.3937,9.3761,9.3761,202700.0
2005-12-02 12:15:00,21.29,21.29,21.24,21.24,429600.0,9.3849,9.3849,9.3629,9.3629,429600.0
2005-12-02 12:20:00,21.25,21.28,21.23,21.27,313100.0,9.3673,9.3805,9.3585,9.3761,313100.0
2005-12-02 12:25:00,21.26,21.27,21.25,21.26,112800.0,9.3717,9.3761,9.3673,9.3717,112800.0
2005-12-02 12:30:00,21.26,21.27,21.24,21.24,193900.0,9.3717,9.3761,9.3629,9.3629,193900.0
2005-12-02 12:35:00,21.24,21.25,21.24,21.25,80700.0,9.3629,9.3673,9.3629,9.3673,80700.0
2005-12-02 12:40:00,21.24,21.26,21.23,21.23,266800.0,9.3629,9.3717,9.3585,9.3585,266800.0
2005-12-02 12:45:00,21.24,21.27,21.23,21.25,329100.0,9.3629,9.3761,9.3585,9.3673,329100.0
2005-12-02 12:50:00,21.25,21.27,21.25,21.25,196400.0,9.3673,9.3761,9.3673,9.3673,196400.0
2005-12-02 12:55:00,21.26,21.28,21.25,21.26,194000.0,9.3717,9.3805,9.3673,9.3717,194000.0
2005-12-02 13:00:00,21.26,21.26,21.24,21.25,147800.0,9.3717,9.3717,9.3629,9.3673,147800.0
2005-12-02 13:05:00,21.25,21.27,21.25,21.25,117500.0,9.3673,9.3761,9.3673,9.3673,117500.0
2005-12-02 13:10:00,21.25,21.26,21.23,21.24,289300.0,9.3673,9.3717,9.3585,9.3629,289300.0
2005-12-02 13:15:00,21.24,21.25,21.23,21.25,145900.0,9.3629,9.3673,9.3585,9.3673,145900.0
2005-12-02 13:20:00,21.24,21.25,21.23,21.25,97000.0,9.3629,9.3673,9.3585,9.3673,97000.0
2005-12-02 13:25:00,21.24,21.26,21.23,21.25,161500.0,9.3629,9.3717,9.3585,9.3673,161500.0
2005-12-02 13:30:00,21.24,21.25,21.23,21.25,109600.0,9.3629,9.3673,9.3585,9.3673,109600.0
2005-12-02 13:35:00,21.25,21.25,21.23,21.24,165100.0,9.3673,9.3673,9.3585,9.3629,165100.0
2005-12-02 13:40:00,21.24,21.27,21.23,21.25,194900.0,9.3629,9.3761,9.3585,9.3673,194900.0
2005-12-02 13:45:00,21.25,21.26,21.25,21.25,75500.0,9.3673,9.3717,9.3673,9.3673,75500.0
2005-12-02 13:50:00,21.25,21.27,21.25,21.26,110700.0,9.3673,9.3761,9.3673,9.3717,110700.0
2005-12-02 13:55:00,21.26,21.29,21.26,21.28,192400.0,9.3717,9.3849,9.3717,9.3805,192400.0
2005-12-02 14:00:00,21.28,21.31,21.28,21.3,215400.0,9.3805,9.3937,9.3805,9.3893,215400.0
2005-12-02 14:05:00,21.3,21.31,21.28,21.29,117600.0,9.3893,9.3937,9.3805,9.3849,117600.0
2005-12-02 14:10:00,21.29,21.3,21.26,21.27,173800.0,9.3849,9.3893,9.3717,9.3761,173800.0
2005-12-02 14:15:00,21.27,21.29,21.26,21.28,176100.0,9.3761,9.3849,9.3717,9.3805,176100.0
2005-12-02 14:20:00,21.29,21.29,21.27,21.27,90400.0,9.3849,9.3849,9.3761,9.3761,90400.0
2005-12-02 14:25:00,21.27,21.28,21.26,21.27,127900.0,9.3761,9.3805,9.3717,9.3761,127900.0
2005-12-02 14:30:00,21.27,21.28,21.26,21.27,204700.0,9.3761,9.3805,9.3717,9.3761,204700.0
2005-12-02 14:35:00,21.27,21.3,21.26,21.27,227500.0,9.3761,9.3893,9.3717,9.3761,227500.0
2005-12-02 14:40:00,21.27,21.28,21.26,21.28,192600.0,9.3761,9.3805,9.3717,9.3805,192600.0
2005-12-02 14:45:00,21.28,21.3,21.26,21.29,651100.0,9.3805,9.3893,9.3717,9.3849,651100.0
2005-12-02 14:50:00,21.29,21.31,21.28,21.29,305700.0,9.3849,9.3937,9.3805,9.3849,305700.0
2005-12-02 14:55:00,21.28,21.29,21.26,21.27,305600.0,9.3805,9.3849,9.3717,9.3761,305600.0
2005-12-02 15:00:00,21.26,21.28,21.26,21.27,242400.0,9.3717,9.3805,9.3717,9.3761,242400.0
2005-12-02 15:05:00,21.26,21.3,21.26,21.29,236100.0,9.3717,9.3893,9.3717,9.3849,236100.0
2005-12-02 15:10:00,21.28,21.3,21.27,21.27,469700.0,9.3805,9.3893,9.3761,9.3761,469700.0
2005-12-02 15:15:00,21.27,21.27,21.24,21.26,429300.0,9.3761,9.3761,9.3629,9.3717,429300.0
2005-12-02 15:20:00,21.26,21.28,21.24,21.25,230300.0,9.3717,9.3805,9.3629,9.3673,230300.0
2005-12-02 15:25:00,21.25,21.27,21.25,21.26,130400.0,9.3673,9.3761,9.3673,9.3717,130400.0
2005-12-02 15:30:00,21.26,21.27,21.26,21.26,208400.0,9.3717,9.3761,9.3717,9.3717,208400.0
2005-12-02 15:35:00,21.27,21.29,21.26,21.27,292900.0,9.3761,9.3849,9.3717,9.3761,292900.0
2005-12-02 15:40:00,21.27,21.3,21.27,21.3,436800.0,9.3761,9.3893,9.3761,9.3893,436800.0
2005-12-02 15:45:00,21.3,21.34,21.29,21.33,558000.0,9.3893,9.407,9.3849,9.4025,558000.0
2005-12-02 15:50:00,21.33,21.34,21.27,21.3,380400.0,9.4025,9.407,9.3761,9.3893,380400.0
2005-12-02 15:55:00,21.3,21.31,21.26,21.28,469100.0,9.3893,9.3937,9.3717,9.3805,469100.0
2005-12-05 09:30:00,21.29,21.3,21.21,21.26,1621300.0,9.3849,9.3893,9.3496,9.3717,1621300.0
2005-12-05 09:35:00,21.26,21.29,21.24,21.26,250600.0,9.3717,9.3849,9.3629,9.3717,250600.0
2005-12-05 09:40:00,21.26,21.3,21.24,21.28,244600.0,9.3717,9.3893,9.3629,9.3805,244600.0
2005-12-05 09:45:00,21.28,21.3,21.26,21.27,370700.0,9.3805,9.3893,9.3717,9.3761,370700.0
2005-12-05 09:50:00,21.28,21.29,21.25,21.26,310800.0,9.3805,9.3849,9.3673,9.3717,310800.0
2005-12-05 09:55:00,21.25,21.28,21.25,21.28,337400.0,9.3673,9.3805,9.3673,9.3805,337400.0
2005-12-05 10:00:00,21.28,21.37,21.26,21.34,584800.0,9.3805,9.4202,9.3717,9.407,584800.0
2005-12-05 10:05:00,21.34,21.35,21.3,21.31,557600.0,9.407,9.4114,9.3893,9.3937,557600.0
2005-12-05 10:10:00,21.31,21.34,21.3,21.32,388900.0,9.3937,9.407,9.3893,9.3981,388900.0
2005-12-05 10:15:00,21.33,21.33,21.27,21.29,625700.0,9.4025,9.4025,9.3761,9.3849,625700.0
2005-12-05 10:20:00,21.3,21.31,21.26,21.27,241300.0,9.3893,9.3937,9.3717,9.3761,241300.0
2005-12-05 10:25:00,21.26,21.28,21.26,21.28,169500.0,9.3717,9.3805,9.3717,9.3805,169500.0
2005-12-05 10:30:00,21.28,21.3,21.27,21.28,255200.0,9.3805,9.3893,9.3761,9.3805,255200.0
2005-12-05 10:35:00,21.28,21.31,21.28,21.3,195300.0,9.3805,9.3937,9.3805,9.3893,195300.0
2005-12-05 10:40:00,21.31,21.31,21.27,21.3,329000.0,9.3937,9.3937,9.3761,9.3893,329000.0
2005-12-05 10:45:00,21.29,21.32,21.28,21.3,270600.0,9.3849,9.3981,9.3805,9.3893,270600.0
2005-12-05 10:50:00,21.31,21.31,21.27,21.28,181800.0,9.3937,9.3937,9.3761,9.3805,181800.0
2005-12-05 10:55:00,21.28,21.29,21.27,21.29,147100.0,9.3805,9.3849,9.3761,9.3849,147100.0
2005-12-05 11:00:00,21.29,21.32,21.28,21.3,389900.0,9.3849,9.3981,9.3805,9.3893,389900.0
2005-12-05 11:05:00,21.29,21.31,21.29,21.3,191800.0,9.3849,9.3937,9.3849,9.3893,191800.0
2005-12-05 11:10:00,21.3,21.3,21.27,21.28,260800.0,9.3893,9.3893,9.3761,9.3805,260800.0
2005-12-05 11:15:00,21.27,21.28,21.26,21.27,163100.0,9.3761,9.3805,9.3717,9.3761,163100.0
2005-12-05 11:20:00,21.28,21.3,21.27,21.28,255000.0,9.3805,9.3893,9.3761,9.3805,255000.0
2005-12-05 11:25:00,21.28,21.29,21.28,21.29,119100.0,9.3805,9.3849,9.3805,9.3849,119100.0
2005-12-05 11:30:00,21.28,21.29,21.27,21.27,144300.0,9.3805,9.3849,9.3761,9.3761,144300.0
2005-12-05 11:35:00,21.28,21.28,21.26,21.28,139500.0,9.3805,9.3805,9.3717,9.3805,139500.0
2005-12-05 11:40:00,21.28,21.28,21.26,21.26,135100.0,9.3805,9.3805,9.3717,9.3717,135100.0
2005-12-05 11:45:00,21.26,21.28,21.26,21.27,204100.0,9.3717,9.3805,9.3717,9.3761,204100.0
2005-12-05 11:50:00,21.28,21.28,21.26,21.27,128700.0,9.3805,9.3805,9.3717,9.3761,128700.0
2005-12-05 11:55:00,21.27,21.28,21.26,21.28,154100.0,9.3761,9.3805,9.3717,9.3805,154100.0
2005-12-05 12:00:00,21.28,21.28,21.25,21.25,228700.0,9.3805,9.3805,9.3673,9.3673,228700.0
2005-12-05 12:05:00,21.25,21.26,21.25,21.25,138100.0,9.3673,9.3717,9.3673,9.3673,138100.0
2005-12-05 12:10:00,21.26,21.27,21.25,21.26,163200.0,9.3717,9.3761,9.3673,9.3717,163200.0
2005-12-05 12:15:00,21.26,21.28,21.26,21.27,153800.0,9.3717,9.3805,9.3717,9.3761,153800.0
2005-12-05 12:20:00,21.27,21.28,21.26,21.27,126100.0,9.3761,9.3805,9.3717,9.3761,126100.0
2005-12-05 12:25:00,21.27,21.28,21.26,21.27,257500.0,9.3761,9.3805,9.3717,9.3761,257500.0
2005-12-05 12:30:00,21.28,21.28,21.26,21.28,224200.0,9.3805,9.3805,9.3717,9.3805,224200.0
2005-12-05 12:35:00,21.27,21.28,21.26,21.28,245300.0,9.3761,9.3805,9.3717,9.3805,245300.0
2005-12-05 12:40:00,21.28,21.28,21.26,21.28,301400.0,9.3805,9.3805,9.3717,9.3805,301400.0
2005-12-05 12:45:00,21.27,21.29,21.26,21.28,216800.0,9.3761,9.3849,9.3717,9.3805,216800.0
2005-12-05 12:50:00,21.29,21.29,21.28,21.29,108200.0,9.3849,9.3849,9.3805,9.3849,108200.0
2005-12-05 12:55:00,21.28,21.29,21.27,21.27,164500.0,9.3805,9.3849,9.3761,9.3761,164500.0
2005-12-05 13:00:00,21.28,21.29,21.27,21.28,232400.0,9.3805,9.3849,9.3761,9.3805,232400.0
2005-12-05 13:05:00,21.28,21.29,21.27,21.28,58100.0,9.3805,9.3849,9.3761,9.3805,58100.0
2005-12-05 13:10:00,21.27,21.29,21.27,21.29,168900.0,9.3761,9.3849,9.3761,9.3849,168900.0
2005-12-05 13:15:00,21.29,21.29,21.28,21.28,86700.0,9.3849,9.3849,9.3805,9.3805,86700.0
2005-12-05 13:20:00,21.29,21.29,21.28,21.28,207700.0,9.3849,9.3849,9.3805,9.3805,207700.0
2005-12-05 13:25:00,21.29,21.3,21.28,21.29,233400.0,9.3849,9.3893,9.3805,9.3849,233400.0
2005-12-05 13:30:00,21.29,21.29,21.27,21.27,289500.0,9.3849,9.3849,9.3761,9.3761,289500.0
2005-12-05 13:35:00,21.27,21.3,21.27,21.3,174700.0,9.3761,9.3893,9.3761,9.3893,174700.0
2005-12-05 13:40:00,21.3,21.31,21.29,21.3,398300.0,9.3893,9.3937,9.3849,9.3893,398300.0
2005-12-05 13:45:00,21.3,21.32,21.29,21.31,1029400.0,9.3893,9.3981,9.3849,9.3937,1029400.0
2005-12-05 13:50:00,21.31,21.32,21.28,21.3,444400.0,9.3937,9.3981,9.3805,9.3893,444400.0
2005-12-05 13:55:00,21.3,21.32,21.29,21.31,251100.0,9.3893,9.3981,9.3849,9.3937,251100.0
2005-12-05 14:00:00,21.32,21.33,21.31,21.32,326400.0,9.3981,9.4025,9.3937,9.3981,326400.0
2005-12-05 14:05:00,21.32,21.33,21.31,21.32,476200.0,9.3981,9.4025,9.3937,9.3981,476200.0
2005-12-05 14:10:00,21.32,21.36,21.32,21.33,863600.0,9.3981,9.4158,9.3981,9.4025,863600.0
2005-12-05 14:15:00,21.33,21.34,21.31,21.31,287900.0,9.4025,9.407,9.3937,9.3937,287900.0
2005-12-05 14:20:00,21.31,21.33,21.31,21.33,350200.0,9.3937,9.4025,9.3937,9.4025,350200.0
2005-12-05 14:25:00,21.33,21.34,21.32,21.34,268900.0,9.4025,9.407,9.3981,9.407,268900.0
2005-12-05 14:30:00,21.33,21.39,21.33,21.37,396300.0,9.4025,9.429,9.4025,9.4202,396300.0
2005-12-05 14:35:00,21.37,21.38,21.36,21.38,478400.0,9.4202,9.4246,9.4158,9.4246,478400.0
2005-12-05 14:40:00,21.38,21.39,21.37,21.38,196900.0,9.4246,9.429,9.4202,9.4246,196900.0
2005-12-05 14:45:00,21.38,21.4,21.36,21.38,406500.0,9.4246,9.4334,9.4158,9.4246,406500.0
2005-12-05 14:50:00,21.38,21.38,21.35,21.36,356100.0,9.4246,9.4246,9.4114,9.4158,356100.0
2005-12-05 14:55:00,21.35,21.36,21.33,21.33,250600.0,9.4114,9.4158,9.4025,9.4025,250600.0
2005-12-05 15:00:00,21.34,21.35,21.33,21.34,271200.0,9.407,9.4114,9.4025,9.407,271200.0
2005-12-05 15:05:00,21.33,21.35,21.32,21.34,372700.0,9.4025,9.4114,9.3981,9.407,372700.0
2005-12-05 15:10:00,21.34,21.34,21.32,21.32,428400.0,9.407,9.407,9.3981,9.3981,428400.0
2005-12-05 15:15:00,21.32,21.35,21.32,21.35,245100.0,9.3981,9.4114,9.3981,9.4114,245100.0
2005-12-05 15:20:00,21.35,21.36,21.33,21.34,386400.0,9.4114,9.4158,9.4025,9.407,386400.0
2005-12-05 15:25:00,21.34,21.36,21.33,21.34,391100.0,9.407,9.4158,9.4025,9.407,391100.0
2005-12-05 15:30:00,21.35,21.36,21.34,21.35,360200.0,9.4114,9.4158,9.407,9.4114,360200.0
2005-12-05 15:35:00,21.35,21.36,21.33,21.34,446300.0,9.4114,9.4158,9.4025,9.407,446300.0
2005-12-05 15:40:00,21.34,21.35,21.33,21.35,541600.0,9.407,9.4114,9.4025,9.4114,541600.0
2005-12-05 15:45:00,21.35,21.35,21.32,21.34,768600.0,9.4114,9.4114,9.3981,9.407,768600.0
2005-12-05 15:50:00,21.33,21.34,21.32,21.33,541200.0,9.4025,9.407,9.3981,9.4025,541200.0
2005-12-05 15:55:00,21.33,21.36,21.32,21.33,725700.0,9.4025,9.4158,9.3981,9.4025,725700.0
2005-12-06 09:30:00,21.42,21.42,21.28,21.28,1296000.0,9.4422,9.4422,9.3805,9.3805,1296000.0
2005-12-06 09:35:00,21.29,21.3,21.27,21.3,426300.0,9.3849,9.3893,9.3761,9.3893,426300.0
2005-12-06 09:40:00,21.29,21.33,21.28,21.32,407300.0,9.3849,9.4025,9.3805,9.3981,407300.0
2005-12-06 09:45:00,21.32,21.34,21.29,21.31,404800.0,9.3981,9.407,9.3849,9.3937,404800.0
2005-12-06 09:50:00,21.31,21.32,21.29,21.3,598300.0,9.3937,9.3981,9.3849,9.3893,598300.0
2005-12-06 09:55:00,21.29,21.31,21.29,21.29,575000.0,9.3849,9.3937,9.3849,9.3849,575000.0
2005-12-06 10:00:00,21.3,21.3,21.27,21.27,317000.0,9.3893,9.3893,9.3761,9.3761,317000.0
2005-12-06 10:05:00,21.27,21.29,21.26,21.27,480800.0,9.3761,9.3849,9.3717,9.3761,480800.0
2005-12-06 10:10:00,21.27,21.28,21.23,21.24,600900.0,9.3761,9.3805,9.3585,9.3629,600900.0
2005-12-06 10:15:00,21.25,21.27,21.23,21.26,314900.0,9.3673,9.3761,9.3585,9.3717,314900.0
2005-12-06 10:20:00,21.26,21.34,21.24,21.24,654000.0,9.3717,9.407,9.3629,9.3629,654000.0
2005-12-06 10:25:00,21.24,21.27,21.22,21.26,1849700.0,9.3629,9.3761,9.3541,9.3717,1849700.0
2005-12-06 10:30:00,21.26,21.27,21.24,21.27,325200.0,9.3717,9.3761,9.3629,9.3761,325200.0
2005-12-06 10:35:00,21.27,21.29,21.26,21.28,453100.0,9.3761,9.3849,9.3717,9.3805,453100.0
2005-12-06 10:40:00,21.28,21.29,21.25,21.25,325000.0,9.3805,9.3849,9.3673,9.3673,325000.0
2005-12-06 10:45:00,21.26,21.27,21.23,21.24,250700.0,9.3717,9.3761,9.3585,9.3629,250700.0
2005-12-06 10:50:00,21.24,21.27,21.24,21.26,476700.0,9.3629,9.3761,9.3629,9.3717,476700.0
2005-12-06 10:55:00,21.26,21.27,21.25,21.26,261800.0,9.3717,9.3761,9.3673,9.3717,261800.0
2005-12-06 11:00:00,21.26,21.27,21.23,21.24,331900.0,9.3717,9.3761,9.3585,9.3629,331900.0
2005-12-06 11:05:00,21.24,21.25,21.23,21.24,325600.0,9.3629,9.3673,9.3585,9.3629,325600.0
2005-12-06 11:10:00,21.24,21.25,21.22,21.22,274100.0,9.3629,9.3673,9.3541,9.3541,274100.0
2005-12-06 11:15:00,21.22,21.25,21.22,21.23,318000.0,9.3541,9.3673,9.3541,9.3585,318000.0
2005-12-06 11:20:00,21.23,21.25,21.22,21.24,349000.0,9.3585,9.3673,9.3541,9.3629,349000.0
2005-12-06 11:25:00,21.23,21.25,21.23,21.23,303700.0,9.3585,9.3673,9.3585,9.3585,303700.0
2005-12-06 11:30:00,21.23,21.26,21.23,21.25,518600.0,9.3585,9.3717,9.3585,9.3673,518600.0
2005-12-06 11:35:00,21.24,21.26,21.24,21.24,216000.0,9.3629,9.3717,9.3629,9.3629,216000.0
2005-12-06 11:40:00,21.25,21.25,21.23,21.23,223800.0,9.3673,9.3673,9.3585,9.3585,223800.0
2005-12-06 11:45:00,21.23,21.26,21.23,21.25,405500.0,9.3585,9.3717,9.3585,9.3673,405500.0
2005-12-06 11:50:00,21.25,21.27,21.23,21.24,451300.0,9.3673,9.3761,9.3585,9.3629,451300.0
2005-12-06 11:55:00,21.23,21.25,21.23,21.24,408900.0,9.3585,9.3673,9.3585,9.3629,408900.0
2005-12-06 12:00:00,21.24,21.25,21.23,21.25,203800.0,9.3629,9.3673,9.3585,9.3673,203800.0
2005-12-06 12:05:00,21.24,21.26,21.24,21.26,464600.0,9.3629,9.3717,9.3629,9.3717,464600.0
2005-12-06 12:10:00,21.26,21.27,21.26,21.27,396000.0,9.3717,9.3761,9.3717,9.3761,396000.0
2005-12-06 12:15:00,21.26,21.29,21.25,21.28,482600.0,9.3717,9.3849,9.3673,9.3805,482600.0
2005-12-06 12:20:00,21.28,21.28,21.26,21.28,342400.0,9.3805,9.3805,9.3717,9.3805,342400.0
2005-12-06 12:25:00,21.27,21.28,21.25,21.25,374400.0,9.3761,9.3805,9.3673,9.3673,374400.0
2005-12-06 12:30:00,21.25,21.26,21.25,21.25,209300.0,9.3673,9.3717,9.3673,9.3673,209300.0
2005-12-06 12:35:00,21.25,21.26,21.25,21.25,379300.0,9.3673,9.3717,9.3673,9.3673,379300.0
2005-12-06 12:40:00,21.25,21.26,21.23,21.25,365400.0,9.3673,9.3717,9.3585,9.3673,365400.0
2005-12-06 12:45:00,21.25,21.26,21.24,21.25,237200.0,9.3673,9.3717,9.3629,9.3673,237200.0
2005-12-06 12:50:00,21.24,21.25,21.23,21.25,232400.0,9.3629,9.3673,9.3585,9.3673,232400.0
2005-12-06 12:55:00,21.24,21.26,21.24,21.25,143900.0,9.3629,9.3717,9.3629,9.3673,143900.0
2005-12-06 13:00:00,21.25,21.26,21.25,21.25,312300.0,9.3673,9.3717,9.3673,9.3673,312300.0
2005-12-06 13:05:00,21.25,21.26,21.25,21.25,188500.0,9.3673,9.3717,9.3673,9.3673,188500.0
2005-12-06 13:10:00,21.26,21.26,21.25,21.25,166000.0,9.3717,9.3717,9.3673,9.3673,166000.0
2005-12-06 13:15:00,21.25,21.26,21.24,21.26,263900.0,9.3673,9.3717,9.3629,9.3717,263900.0
2005-12-06 13:20:00,21.25,21.26,21.24,21.24,237200.0,9.3673,9.3717,9.3629,9.3629,237200.0
2005-12-06 13:25:00,21.24,21.25,21.23,21.23,225400.0,9.3629,9.3673,9.3585,9.3585,225400.0
2005-12-06 13:30:00,21.23,21.25,21.23,21.24,163900.0,9.3585,9.3673,9.3585,9.3629,163900.0
2005-12-06 13:35:00,21.25,21.25,21.24,21.24,226900.0,9.3673,9.3673,9.3629,9.3629,226900.0
2005-12-06 13:40:00,21.24,21.26,21.23,21.23,507600.0,9.3629,9.3717,9.3585,9.3585,507600.0
2005-12-06 13:45:00,21.23,21.25,21.23,21.24,247400.0,9.3585,9.3673,9.3585,9.3629,247400.0
2005-12-06 13:50:00,21.24,21.25,21.23,21.23,213500.0,9.3629,9.3673,9.3585,9.3585,213500.0
2005-12-06 13:55:00,21.23,21.24,21.23,21.24,185900.0,9.3585,9.3629,9.3585,9.3629,185900.0
2005-12-06 14:00:00,21.24,21.24,21.23,21.23,336900.0,9.3629,9.3629,9.3585,9.3585,336900.0
2005-12-06 14:05:00,21.23,21.24,21.22,21.23,264900.0,9.3585,9.3629,9.3541,9.3585,264900.0
2005-12-06 14:10:00,21.22,21.23,21.21,21.22,356200.0,9.3541,9.3585,9.3496,9.3541,356200.0
2005-12-06 14:15:00,21.22,21.24,21.22,21.23,391500.0,9.3541,9.3629,9.3541,9.3585,391500.0
2005-12-06 14:20:00,21.23,21.24,21.21,21.21,217600.0,9.3585,9.3629,9.3496,9.3496,217600.0
2005-12-06 14:25:00,21.21,21.22,21.21,21.21,285700.0,9.3496,9.3541,9.3496,9.3496,285700.0
2005-12-06 14:30:00,21.21,21.22,21.21,21.21,198100.0,9.3496,9.3541,9.3496,9.3496,198100.0
2005-12-06 14:35:00,21.21,21.22,21.2,21.2,445200.0,9.3496,9.3541,9.3452,9.3452,445200.0
2005-12-06 14:40:00,21.2,21.21,21.2,21.2,216700.0,9.3452,9.3496,9.3452,9.3452,216700.0
2005-12-06 14:45:00,21.2,21.21,21.19,21.2,314600.0,9.3452,9.3496,9.3408,9.3452,314600.0
2005-12-06 14:50:00,21.19,21.21,21.18,21.21,455200.0,9.3408,9.3496,9.3364,9.3496,455200.0
2005-12-06 14:55:00,21.2,21.22,21.19,21.22,529900.0,9.3452,9.3541,9.3408,9.3541,529900.0
2005-12-06 15:00:00,21.21,21.22,21.18,21.19,333300.0,9.3496,9.3541,9.3364,9.3408,333300.0
2005-12-06 15:05:00,21.19,21.21,21.18,21.2,477600.0,9.3408,9.3496,9.3364,9.3452,477600.0
2005-12-06 15:10:00,21.2,21.21,21.17,21.18,489300.0,9.3452,9.3496,9.332,9.3364,489300.0
2005-12-06 15:15:00,21.17,21.19,21.16,21.18,583900.0,9.332,9.3408,9.3276,9.3364,583900.0
2005-12-06 15:20:00,21.19,21.19,21.17,21.18,495500.0,9.3408,9.3408,9.332,9.3364,495500.0
2005-12-06 15:25:00,21.17,21.18,21.16,21.17,291300.0,9.332,9.3364,9.3276,9.332,291300.0
2005-12-06 15:30:00,21.16,21.19,21.16,21.18,509500.0,9.3276,9.3408,9.3276,9.3364,509500.0
2005-12-06 15:35:00,21.17,21.18,21.14,21.15,733300.0,9.332,9.3364,9.3188,9.3232,733300.0
2005-12-06 15:40:00,21.15,21.15,21.12,21.14,554300.0,9.3232,9.3232,9.31,9.3188,554300.0
2005-12-06 15:45:00,21.14,21.15,21.12,21.14,663900.0,9.3188,9.3232,9.31,9.3188,663900.0
2005-12-06 15:50:00,21.13,21.14,21.11,21.13,716000.0,9.3144,9.3188,9.3056,9.3144,716000.0
2005-12-06 15:55:00,21.12,21.14,21.11,21.14,775600.0,9.31,9.3188,9.3056,9.3188,775600.0
2005-12-07 09:30:00,21.19,21.27,21.15,21.15,1603000.0,9.3408,9.3761,9.3232,9.3232,1603000.0
2005-12-07 09:35:00,21.15,21.17,21.14,21.15,354200.0,9.3232,9.332,9.3188,9.3232,354200.0
2005-12-07 09:40:00,21.15,21.16,21.11,21.12,975200.0,9.3232,9.3276,9.3056,9.31,975200.0
2005-12-07 09:45:00,21.12,21.13,21.06,21.06,597100.0,9.31,9.3144,9.2835,9.2835,597100.0
2005-12-07 09:50:00,21.06,21.11,21.04,21.08,1344300.0,9.2835,9.3056,9.2747,9.2923,1344300.0
2005-12-07 09:55:00,21.09,21.09,21.05,21.06,548000.0,9.2967,9.2967,9.2791,9.2835,548000.0
2005-12-07 10:00:00,21.07,21.09,21.06,21.09,474900.0,9.2879,9.2967,9.2835,9.2967,474900.0
2005-12-07 10:05:00,21.09,21.17,21.09,21.12,1015200.0,9.2967,9.332,9.2967,9.31,1015200.0
2005-12-07 10:10:00,21.12,21.14,21.09,21.12,477900.0,9.31,9.3188,9.2967,9.31,477900.0
2005-12-07 10:15:00,21.12,21.12,21.09,21.1,351100.0,9.31,9.31,9.2967,9.3012,351100.0
2005-12-07 10:20:00,21.1,21.11,21.09,21.1,187100.0,9.3012,9.3056,9.2967,9.3012,187100.0
2005-12-07 10:25:00,21.1,21.11,21.08,21.09,298400.0,9.3012,9.3056,9.2923,9.2967,298400.0
2005-12-07 10:30:00,21.08,21.13,21.08,21.12,618600.0,9.2923,9.3144,9.2923,9.31,618600.0
2005-12-07 10:35:00,21.12,21.14,21.1,21.11,627200.0,9.31,9.3188,9.3012,9.3056,627200.0
2005-12-07 10:40:00,21.1,21.12,21.1,21.12,239500.0,9.3012,9.31,9.3012,9.31,239500.0
2005-12-07 10:45:00,21.11,21.13,21.1,21.11,582000.0,9.3056,9.3144,9.3012,9.3056,582000.0
2005-12-07 10:50:00,21.11,21.12,21.08,21.11,476700.0,9.3056,9.31,9.2923,9.3056,476700.0
2005-12-07 10:55:00,21.1,21.11,21.08,21.09,471500.0,9.3012,9.3056,9.2923,9.2967,471500.0
2005-12-07 11:00:00,21.09,21.1,21.08,21.09,280200.0,9.2967,9.3012,9.2923,9.2967,280200.0
2005-12-07 11:05:00,21.08,21.11,21.08,21.1,267300.0,9.2923,9.3056,9.2923,9.3012,267300.0
2005-12-07 11:10:00,21.1,21.11,21.08,21.09,331000.0,9.3012,9.3056,9.2923,9.2967,331000.0
2005-12-07 11:15:00,21.09,21.1,21.05,21.06,509900.0,9.2967,9.3012,9.2791,9.2835,509900.0
2005-12-07 11:20:00,21.06,21.08,21.04,21.06,573100.0,9.2835,9.2923,9.2747,9.2835,573100.0
2005-12-07 11:25:00,21.05,21.08,21.04,21.05,483700.0,9.2791,9.2923,9.2747,9.2791,483700.0
2005-12-07 11:30:00,21.05,21.08,21.05,21.08,275700.0,9.2791,9.2923,9.2791,9.2923,275700.0
2005-12-07 11:35:00,21.07,21.09,21.06,21.07,332000.0,9.2879,9.2967,9.2835,9.2879,332000.0
2005-12-07 11:40:00,21.07,21.1,21.07,21.09,214200.0,9.2879,9.3012,9.2879,9.2967,214200.0
2005-12-07 11:45:00,21.08,21.09,21.08,21.09,138200.0,9.2923,9.2967,9.2923,9.2967,138200.0
2005-12-07 11:50:00,21.08,21.1,21.08,21.08,339800.0,9.2923,9.3012,9.2923,9.2923,339800.0
2005-12-07 11:55:00,21.08,21.09,21.07,21.07,215600.0,9.2923,9.2967,9.2879,9.2879,215600.0
2005-12-07 12:00:00,21.08,21.08,21.06,21.07,251100.0,9.2923,9.2923,9.2835,9.2879,251100.0
2005-12-07 12:05:00,21.07,21.09,21.06,21.07,367200.0,9.2879,9.2967,9.2835,9.2879,367200.0
2005-12-07 12:10:00,21.08,21.08,21.04,21.05,357600.0,9.2923,9.2923,9.2747,9.2791,357600.0
2005-12-07 12:15:00,21.06,21.06,21.04,21.05,289500.0,9.2835,9.2835,9.2747,9.2791,289500.0
2005-12-07 12:20:00,21.05,21.07,21.04,21.05,136000.0,9.2791,9.2879,9.2747,9.2791,136000.0
2005-12-07 12:25:00,21.05,21.09,21.05,21.08,306000.0,9.2791,9.2967,9.2791,9.2923,306000.0
2005-12-07 12:30:00,21.08,21.1,21.07,21.1,267200.0,9.2923,9.3012,9.2879,9.3012,267200.0
2005-12-07 12:35:00,21.09,21.1,21.07,21.09,199700.0,9.2967,9.3012,9.2879,9.2967,199700.0
2005-12-07 12:40:00,21.09,21.1,21.08,21.09,302200.0,9.2967,9.3012,9.2923,9.2967,302200.0
2005-12-07 12:45:00,21.09,21.1,21.08,21.09,472500.0,9.2967,9.3012,9.2923,9.2967,472500.0
2005-12-07 12:50:00,21.09,21.1,21.07,21.07,254000.0,9.2967,9.3012,9.2879,9.2879,254000.0
2005-12-07 12:55:00,21.07,21.09,21.07,21.09,215500.0,9.2879,9.2967,9.2879,9.2967,215500.0
2005-12-07 13:00:00,21.08,21.1,21.07,21.09,366600.0,9.2923,9.3012,9.2879,9.2967,366600.0
2005-12-07 13:05:00,21.09,21.1,21.08,21.1,494200.0,9.2967,9.3012,9.2923,9.3012,494200.0
2005-12-07 13:10:00,21.1,21.12,21.09,21.12,350600.0,9.3012,9.31,9.2967,9.31,350600.0
2005-12-07 13:15:00,21.12,21.13,21.08,21.08,332100.0,9.31,9.3144,9.2923,9.2923,332100.0
2005-12-07 13:20:00,21.09,21.1,21.07,21.07,191000.0,9.2967,9.3012,9.2879,9.2879,191000.0
2005-12-07 13:25:00,21.08,21.08,21.05,21.05,363700.0,9.2923,9.2923,9.2791,9.2791,363700.0
2005-12-07 13:30:00,21.05,21.06,21.04,21.04,288500.0,9.2791,9.2835,9.2747,9.2747,288500.0
2005-12-07 13:35:00,21.05,21.06,21.04,21.06,339700.0,9.2791,9.2835,9.2747,9.2835,339700.0
2005-12-07 13:40:00,21.06,21.07,21.04,21.07,266000.0,9.2835,9.2879,9.2747,9.2879,266000.0
2005-12-07 13:45:00,21.05,21.06,21.04,21.04,162500.0,9.2791,9.2835,9.2747,9.2747,162500.0
2005-12-07 13:50:00,21.04,21.05,21.03,21.05,294600.0,9.2747,9.2791,9.2703,9.2791,294600.0
2005-12-07 13:55:00,21.04,21.06,21.03,21.04,322700.0,9.2747,9.2835,9.2703,9.2747,322700.0
2005-12-07 14:00:00,21.04,21.05,21.03,21.03,345900.0,9.2747,9.2791,9.2703,9.2703,345900.0
2005-12-07 14:05:00,21.03,21.05,21.02,21.04,313600.0,9.2703,9.2791,9.2659,9.2747,313600.0
2005-12-07 14:10:00,21.03,21.04,21.02,21.04,178900.0,9.2703,9.2747,9.2659,9.2747,178900.0
2005-12-07 14:15:00,21.03,21.04,21.02,21.02,229500.0,9.2703,9.2747,9.2659,9.2659,229500.0
2005-12-07 14:20:00,21.03,21.04,21.02,21.03,161300.0,9.2703,9.2747,9.2659,9.2703,161300.0
2005-12-07 14:25:00,21.03,21.04,21.02,21.03,224500.0,9.2703,9.2747,9.2659,9.2703,224500.0
2005-12-07 14:30:00,21.04,21.05,21.02,21.04,310100.0,9.2747,9.2791,9.2659,9.2747,310100.0
2005-12-07 14:35:00,21.03,21.05,21.03,21.05,238400.0,9.2703,9.2791,9.2703,9.2791,238400.0
2005-12-07 14:40:00,21.04,21.06,21.03,21.05,327600.0,9.2747,9.2835,9.2703,9.2791,327600.0
2005-12-07 14:45:00,21.05,21.06,21.04,21.04,227500.0,9.2791,9.2835,9.2747,9.2747,227500.0
2005-12-07 14:50:00,21.04,21.05,21.03,21.03,190400.0,9.2747,9.2791,9.2703,9.2703,190400.0
2005-12-07 14:55:00,21.03,21.04,21.02,21.03,329200.0,9.2703,9.2747,9.2659,9.2703,329200.0
2005-12-07 15:00:00,21.02,21.03,21.0,21.01,469400.0,9.2659,9.2703,9.2571,9.2615,469400.0
2005-12-07 15:05:00,21.01,21.03,21.0,21.03,736700.0,9.2615,9.2703,9.2571,9.2703,736700.0
2005-12-07 15:10:00,21.02,21.03,21.0,21.01,353400.0,9.2659,9.2703,9.2571,9.2615,353400.0
2005-12-07 15:15:00,21.01,21.03,21.01,21.01,309000.0,9.2615,9.2703,9.2615,9.2615,309000.0
2005-12-07 15:20:00,21.02,21.04,21.0,21.02,1152700.0,9.2659,9.2747,9.2571,9.2659,1152700.0
2005-12-07 15:25:00,21.03,21.04,21.02,21.03,407600.0,9.2703,9.2747,9.2659,9.2703,407600.0
2005-12-07 15:30:00,21.03,21.05,21.02,21.03,395300.0,9.2703,9.2791,9.2659,9.2703,395300.0
2005-12-07 15:35:00,21.03,21.04,21.01,21.01,442200.0,9.2703,9.2747,9.2615,9.2615,442200.0
2005-12-07 15:40:00,21.02,21.05,21.02,21.03,563600.0,9.2659,9.2791,9.2659,9.2703,563600.0
2005-12-07 15:45:00,21.03,21.05,21.03,21.03,429300.0,9.2703,9.2791,9.2703,9.2703,429300.0
2005-12-07 15:50:00,21.04,21.08,21.03,21.07,541300.0,9.2747,9.2923,9.2703,9.2879,541300.0
2005-12-07 15:55:00,21.08,21.1,21.06,21.1,468300.0,9.2923,9.3012,9.2835,9.3012,468300.0
2005-12-08 09:30:00,21.1,21.11,21.04,21.09,948800.0,9.3012,9.3056,9.2747,9.2967,948800.0
2005-12-08 09:35:00,21.09,21.1,21.05,21.05,618300.0,9.2967,9.3012,9.2791,9.2791,618300.0
2005-12-08 09:40:00,21.06,21.06,21.03,21.03,670000.0,9.2835,9.2835,9.2703,9.2703,670000.0
2005-12-08 09:45:00,21.03,21.05,21.02,21.04,291100.0,9.2703,9.2791,9.2659,9.2747,291100.0
2005-12-08 09:50:00,21.04,21.06,21.02,21.03,204000.0,9.2747,9.2835,9.2659,9.2703,204000.0
2005-12-08 09:55:00,21.04,21.07,21.03,21.05,229500.0,9.2747,9.2879,9.2703,9.2791,229500.0
2005-12-08 10:00:00,21.05,21.06,21.03,21.05,257600.0,9.2791,9.2835,9.2703,9.2791,257600.0
2005-12-08 10:05:00,21.04,21.06,21.04,21.05,185600.0,9.2747,9.2835,9.2747,9.2791,185600.0
2005-12-08 10:10:00,21.05,21.06,21.01,21.01,605000.0,9.2791,9.2835,9.2615,9.2615,605000.0
2005-12-08 10:15:00,21.01,21.02,20.98,21.0,601200.0,9.2615,9.2659,9.2483,9.2571,601200.0
2005-12-08 10:20:00,21.01,21.1,20.99,21.02,570800.0,9.2615,9.3012,9.2527,9.2659,570800.0
2005-12-08 10:25:00,21.01,21.02,20.99,21.0,343400.0,9.2615,9.2659,9.2527,9.2571,343400.0
2005-12-08 10:30:00,21.0,21.01,20.98,21.0,335600.0,9.2571,9.2615,9.2483,9.2571,335600.0
2005-12-08 10:35:00,20.99,21.03,20.99,21.0,306600.0,9.2527,9.2703,9.2527,9.2571,306600.0
2005-12-08 10:40:00,21.0,21.03,20.99,21.02,296300.0,9.2571,9.2703,9.2527,9.2659,296300.0
2005-12-08 10:45:00,21.03,21.06,21.01,21.04,307500.0,9.2703,9.2835,9.2615,9.2747,307500.0
2005-12-08 10:50:00,21.04,21.05,21.01,21.04,381800.0,9.2747,9.2791,9.2615,9.2747,381800.0
2005-12-08 10:55:00,21.03,21.09,21.03,21.07,368300.0,9.2703,9.2967,9.2703,9.2879,368300.0
2005-12-08 11:00:00,21.07,21.08,21.05,21.06,292800.0,9.2879,9.2923,9.2791,9.2835,292800.0
2005-12-08 11:05:00,21.06,21.08,21.06,21.08,955200.0,9.2835,9.2923,9.2835,9.2923,955200.0
2005-12-08 11:10:00,21.08,21.08,21.03,21.05,472300.0,9.2923,9.2923,9.2703,9.2791,472300.0
2005-12-08 11:15:00,21.05,21.09,21.05,21.07,530800.0,9.2791,9.2967,9.2791,9.2879,530800.0
2005-12-08 11:20:00,21.08,21.09,21.07,21.09,546400.0,9.2923,9.2967,9.2879,9.2967,546400.0
2005-12-08 11:25:00,21.08,21.1,21.04,21.06,461500.0,9.2923,9.3012,9.2747,9.2835,461500.0
2005-12-08 11:30:00,21.07,21.08,21.04,21.06,260100.0,9.2879,9.2923,9.2747,9.2835,260100.0
2005-12-08 11:35:00,21.06,21.09,21.06,21.06,328400.0,9.2835,9.2967,9.2835,9.2835,328400.0
2005-12-08 11:40:00,21.07,21.09,21.06,21.09,473500.0,9.2879,9.2967,9.2835,9.2967,473500.0
2005-12-08 11:45:00,21.08,21.1,21.08,21.08,273700.0,9.2923,9.3012,9.2923,9.2923,273700.0
2005-12-08 11:50:00,21.08,21.1,21.08,21.08,239500.0,9.2923,9.3012,9.2923,9.2923,239500.0
2005-12-08 11:55:00,21.08,21.1,21.08,21.09,253600.0,9.2923,9.3012,9.2923,9.2967,253600.0
2005-12-08 12:00:00,21.1,21.12,21.08,21.09,332900.0,9.3012,9.31,9.2923,9.2967,332900.0
2005-12-08 12:05:00,21.09,21.11,21.07,21.07,276800.0,9.2967,9.3056,9.2879,9.2879,276800.0
2005-12-08 12:10:00,21.07,21.09,21.05,21.08,486000.0,9.2879,9.2967,9.2791,9.2923,486000.0
2005-12-08 12:15:00,21.07,21.09,21.05,21.05,383600.0,9.2879,9.2967,9.2791,9.2791,383600.0
2005-12-08 12:20:00,21.05,21.06,21.04,21.05,325000.0,9.2791,9.2835,9.2747,9.2791,325000.0
2005-12-08 12:25:00,21.05,21.06,21.04,21.04,209600.0,9.2791,9.2835,9.2747,9.2747,209600.0
2005-12-08 12:30:00,21.04,21.05,21.03,21.05,271500.0,9.2747,9.2791,9.2703,9.2791,271500.0
2005-12-08 12:35:00,21.05,21.06,21.04,21.06,197700.0,9.2791,9.2835,9.2747,9.2835,197700.0
2005-12-08 12:40:00,21.05,21.06,21.04,21.05,257500.0,9.2791,9.2835,9.2747,9.2791,257500.0
2005-12-08 12:45:00,21.04,21.05,21.02,21.02,274400.0,9.2747,9.2791,9.2659,9.2659,274400.0
2005-12-08 12:50:00,21.02,21.04,21.02,21.03,188800.0,9.2659,9.2747,9.2659,9.2703,188800.0
2005-12-08 12:55:00,21.03,21.04,21.03,21.03,96900.0,9.2703,9.2747,9.2703,9.2703,96900.0
2005-12-08 13:00:00,21.03,21.04,21.0,21.0,267400.0,9.2703,9.2747,9.2571,9.2571,267400.0
2005-12-08 13:05:00,21.01,21.02,20.99,20.99,397200.0,9.2615,9.2659,9.2527,9.2527,397200.0
2005-12-08 13:10:00,20.99,21.0,20.98,21.0,355900.0,9.2527,9.2571,9.2483,9.2571,355900.0
2005-12-08 13:15:00,21.0,21.02,20.99,21.01,400500.0,9.2571,9.2659,9.2527,9.2615,400500.0
2005-12-08 13:20:00,21.01,21.03,20.99,21.0,309500.0,9.2615,9.2703,9.2527,9.2571,309500.0
2005-12-08 13:25:00,20.99,21.01,20.97,20.97,299000.0,9.2527,9.2615,9.2438,9.2438,299000.0
2005-12-08 13:30:00,20.97,20.99,20.97,20.98,243400.0,9.2438,9.2527,9.2438,9.2483,243400.0
2005-12-08 13:35:00,20.98,20.99,20.97,20.97,210800.0,9.2483,9.2527,9.2438,9.2438,210800.0
2005-12-08 13:40:00,20.97,20.98,20.93,20.94,471600.0,9.2438,9.2483,9.2262,9.2306,471600.0
2005-12-08 13:45:00,20.93,20.95,20.91,20.92,462000.0,9.2262,9.235,9.2174,9.2218,462000.0
2005-12-08 13:50:00,20.92,20.95,20.92,20.95,288200.0,9.2218,9.235,9.2218,9.235,288200.0
2005-12-08 13:55:00,20.95,20.99,20.94,20.97,470700.0,9.235,9.2527,9.2306,9.2438,470700.0
2005-12-08 14:00:00,20.97,20.98,20.96,20.98,278000.0,9.2438,9.2483,9.2394,9.2483,278000.0
2005-12-08 14:05:00,20.98,20.99,20.98,20.99,216900.0,9.2483,9.2527,9.2483,9.2527,216900.0
2005-12-08 14:10:00,20.98,20.99,20.95,20.96,420100.0,9.2483,9.2527,9.235,9.2394,420100.0
2005-12-08 14:15:00,20.97,20.97,20.95,20.96,282300.0,9.2438,9.2438,9.235,9.2394,282300.0
2005-12-08 14:20:00,20.96,21.0,20.96,20.99,521600.0,9.2394,9.2571,9.2394,9.2527,521600.0
2005-12-08 14:25:00,20.99,21.01,20.98,20.99,253900.0,9.2527,9.2615,9.2483,9.2527,253900.0
2005-12-08 14:30:00,20.99,21.01,20.96,21.0,491600.0,9.2527,9.2615,9.2394,9.2571,491600.0
2005-12-08 14:35:00,21.01,21.02,20.99,21.0,382100.0,9.2615,9.2659,9.2527,9.2571,382100.0
2005-12-08 14:40:00,21.01,21.03,21.0,21.03,311600.0,9.2615,9.2703,9.2571,9.2703,311600.0
2005-12-08 14:45:00,21.03,21.04,21.01,21.03,301200.0,9.2703,9.2747,9.2615,9.2703,301200.0
2005-12-08 14:50:00,21.03,21.04,20.99,20.99,490700.0,9.2703,9.2747,9.2527,9.2527,490700.0
2005-12-08 14:55:00,21.0,21.02,21.0,21.02,322300.0,9.2571,9.2659,9.2571,9.2659,322300.0
2005-12-08 15:00:00,21.02,21.03,21.01,21.02,251500.0,9.2659,9.2703,9.2615,9.2659,251500.0
2005-12-08 15:05:00,21.03,21.03,21.0,21.0,245600.0,9.2703,9.2703,9.2571,9.2571,245600.0
2005-12-08 15:10:00,21.0,21.01,20.99,20.99,302100.0,9.2571,9.2615,9.2527,9.2527,302100.0
2005-12-08 15:15:00,20.99,21.0,20.98,20.98,335300.0,9.2527,9.2571,9.2483,9.2483,335300.0
2005-12-08 15:20:00,20.99,20.99,20.97,20.98,295800.0,9.2527,9.2527,9.2438,9.2483,295800.0
2005-12-08 15:25:00,20.98,21.0,20.96,20.96,565500.0,9.2483,9.2571,9.2394,9.2394,565500.0
2005-12-08 15:30:00,20.96,21.0,20.96,20.99,210900.0,9.2394,9.2571,9.2394,9.2527,210900.0
2005-12-08 15:35:00,20.99,21.0,20.98,20.98,237100.0,9.2527,9.2571,9.2483,9.2483,237100.0
2005-12-08 15:40:00,20.98,21.0,20.96,20.98,552000.0,9.2483,9.2571,9.2394,9.2483,552000.0
2005-12-08 15:45:00,20.97,20.99,20.97,20.97,504600.0,9.2438,9.2527,9.2438,9.2438,504600.0
2005-12-08 15:50:00,20.98,20.99,20.96,20.98,885800.0,9.2483,9.2527,9.2394,9.2483,885800.0
2005-12-08 15:55:00,20.97,20.99,20.95,20.98,547900.0,9.2438,9.2527,9.235,9.2483,547900.0
2005-12-09 09:30:00,20.99,21.05,20.98,21.04,1245100.0,9.2527,9.2791,9.2483,9.2747,1245100.0
2005-12-09 09:35:00,21.03,21.04,20.99,20.99,405000.0,9.2703,9.2747,9.2527,9.2527,405000.0
2005-12-09 09:40:00,21.0,21.01,20.97,20.98,478100.0,9.2571,9.2615,9.2438,9.2483,478100.0
2005-12-09 09:45:00,20.97,20.99,20.96,20.96,355700.0,9.2438,9.2527,9.2394,9.2394,355700.0
2005-12-09 09:50:00,20.96,20.96,20.92,20.93,394100.0,9.2394,9.2394,9.2218,9.2262,394100.0
2005-12-09 09:55:00,20.93,20.94,20.87,20.9,850600.0,9.2262,9.2306,9.1998,9.213,850600.0
2005-12-09 10:00:00,20.9,20.9,20.84,20.84,820200.0,9.213,9.213,9.1865,9.1865,820200.0
2005-12-09 10:05:00,20.85,20.89,20.84,20.87,671000.0,9.191,9.2086,9.1865,9.1998,671000.0
2005-12-09 10:10:00,20.86,20.88,20.85,20.87,477200.0,9.1954,9.2042,9.191,9.1998,477200.0
2005-12-09 10:15:00,20.86,20.91,20.86,20.88,363700.0,9.1954,9.2174,9.1954,9.2042,363700.0
2005-12-09 10:20:00,20.89,20.93,20.88,20.93,391000.0,9.2086,9.2262,9.2042,9.2262,391000.0
2005-12-09 10:25:00,20.91,20.93,20.87,20.87,409700.0,9.2174,9.2262,9.1998,9.1998,409700.0
2005-12-09 10:30:00,20.87,20.88,20.81,20.82,665700.0,9.1998,9.2042,9.1733,9.1777,665700.0
2005-12-09 10:35:00,20.82,20.83,20.8,20.83,775000.0,9.1777,9.1821,9.1689,9.1821,775000.0
2005-12-09 10:40:00,20.83,20.83,20.78,20.8,778700.0,9.1821,9.1821,9.1601,9.1689,778700.0
2005-12-09 10:45:00,20.8,20.83,20.78,20.8,506700.0,9.1689,9.1821,9.1601,9.1689,506700.0
2005-12-09 10:50:00,20.8,20.87,20.78,20.84,1254700.0,9.1689,9.1998,9.1601,9.1865,1254700.0
2005-12-09 10:55:00,20.84,20.85,20.8,20.81,874800.0,9.1865,9.191,9.1689,9.1733,874800.0
2005-12-09 11:00:00,20.81,20.83,20.78,20.82,681700.0,9.1733,9.1821,9.1601,9.1777,681700.0
2005-12-09 11:05:00,20.82,20.88,20.81,20.87,384700.0,9.1777,9.2042,9.1733,9.1998,384700.0
2005-12-09 11:10:00,20.87,20.88,20.85,20.86,401000.0,9.1998,9.2042,9.191,9.1954,401000.0
2005-12-09 11:15:00,20.87,20.87,20.83,20.84,343500.0,9.1998,9.1998,9.1821,9.1865,343500.0
2005-12-09 11:20:00,20.84,20.85,20.81,20.82,340100.0,9.1865,9.191,9.1733,9.1777,340100.0
2005-12-09 11:25:00,20.82,20.83,20.78,20.78,560100.0,9.1777,9.1821,9.1601,9.1601,560100.0
2005-12-09 11:30:00,20.78,20.81,20.78,20.8,437100.0,9.1601,9.1733,9.1601,9.1689,437100.0
2005-12-09 11:35:00,20.8,20.8,20.77,20.79,480600.0,9.1689,9.1689,9.1557,9.1645,480600.0
2005-12-09 11:40:00,20.78,20.83,20.78,20.79,274700.0,9.1601,9.1821,9.1601,9.1645,274700.0
2005-12-09 11:45:00,20.8,20.81,20.78,20.81,283300.0,9.1689,9.1733,9.1601,9.1733,283300.0
2005-12-09 11:50:00,20.81,20.81,20.78,20.79,991000.0,9.1733,9.1733,9.1601,9.1645,991000.0
2005-12-09 11:55:00,20.78,20.79,20.75,20.75,453000.0,9.1601,9.1645,9.1469,9.1469,453000.0
2005-12-09 12:00:00,20.76,20.78,20.75,20.77,599100.0,9.1513,9.1601,9.1469,9.1557,599100.0
2005-12-09 12:05:00,20.78,20.79,20.76,20.76,426900.0,9.1601,9.1645,9.1513,9.1513,426900.0
2005-12-09 12:10:00,20.76,20.77,20.75,20.76,1005500.0,9.1513,9.1557,9.1469,9.1513,1005500.0
2005-12-09 12:15:00,20.76,20.76,20.73,20.73,260800.0,9.1513,9.1513,9.1381,9.1381,260800.0
2005-12-09 12:20:00,20.73,20.74,20.71,20.72,402900.0,9.1381,9.1425,9.1292,9.1336,402900.0
2005-12-09 12:25:00,20.72,20.72,20.71,20.71,205000.0,9.1336,9.1336,9.1292,9.1292,205000.0
2005-12-09 12:30:00,20.71,20.74,20.71,20.74,355900.0,9.1292,9.1425,9.1292,9.1425,355900.0
2005-12-09 12:35:00,20.73,20.75,20.73,20.74,226700.0,9.1381,9.1469,9.1381,9.1425,226700.0
2005-12-09 12:40:00,20.73,20.74,20.71,20.74,234400.0,9.1381,9.1425,9.1292,9.1425,234400.0
2005-12-09 12:45:00,20.74,20.74,20.69,20.7,448300.0,9.1425,9.1425,9.1204,9.1248,448300.0
2005-12-09 12:50:00,20.7,20.71,20.69,20.7,285900.0,9.1248,9.1292,9.1204,9.1248,285900.0
2005-12-09 12:55:00,20.7,20.73,20.69,20.72,384100.0,9.1248,9.1381,9.1204,9.1336,384100.0
2005-12-09 13:00:00,20.73,20.76,20.72,20.75,396800.0,9.1381,9.1513,9.1336,9.1469,396800.0
2005-12-09 13:05:00,20.75,20.76,20.73,20.75,410800.0,9.1469,9.1513,9.1381,9.1469,410800.0
2005-12-09 13:10:00,20.75,20.76,20.74,20.75,491000.0,9.1469,9.1513,9.1425,9.1469,491000.0
2005-12-09 13:15:00,20.75,20.76,20.72,20.73,300400.0,9.1469,9.1513,9.1336,9.1381,300400.0
2005-12-09 13:20:00,20.74,20.74,20.71,20.71,211900.0,9.1425,9.1425,9.1292,9.1292,211900.0
2005-12-09 13:25:00,20.72,20.74,20.71,20.72,236800.0,9.1336,9.1425,9.1292,9.1336,236800.0
2005-12-09 13:30:00,20.73,20.8,20.73,20.78,342500.0,9.1381,9.1689,9.1381,9.1601,342500.0
2005-12-09 13:35:00,20.78,20.79,20.75,20.75,433500.0,9.1601,9.1645,9.1469,9.1469,433500.0
2005-12-09 13:40:00,20.76,20.77,20.75,20.77,263500.0,9.1513,9.1557,9.1469,9.1557,263500.0
2005-12-09 13:45:00,20.77,20.77,20.73,20.73,327400.0,9.1557,9.1557,9.1381,9.1381,327400.0
2005-12-09 13:50:00,20.73,20.74,20.71,20.74,382300.0,9.1381,9.1425,9.1292,9.1425,382300.0
2005-12-09 13:55:00,20.73,20.74,20.7,20.7,257600.0,9.1381,9.1425,9.1248,9.1248,257600.0
2005-12-09 14:00:00,20.7,20.71,20.69,20.7,415000.0,9.1248,9.1292,9.1204,9.1248,415000.0
2005-12-09 14:05:00,20.7,20.71,20.68,20.7,284200.0,9.1248,9.1292,9.116,9.1248,284200.0
2005-12-09 14:10:00,20.7,20.71,20.69,20.71,876300.0,9.1248,9.1292,9.1204,9.1292,876300.0
2005-12-09 14:15:00,20.7,20.73,20.69,20.72,749800.0,9.1248,9.1381,9.1204,9.1336,749800.0
2005-12-09 14:20:00,20.72,20.75,20.71,20.74,385200.0,9.1336,9.1469,9.1292,9.1425,385200.0
2005-12-09 14:25:00,20.74,20.75,20.7,20.73,736600.0,9.1425,9.1469,9.1248,9.1381,736600.0
2005-12-09 14:30:00,20.74,20.74,20.71,20.71,260100.0,9.1425,9.1425,9.1292,9.1292,260100.0
2005-12-09 14:35:00,20.71,20.73,20.71,20.72,297600.0,9.1292,9.1381,9.1292,9.1336,297600.0
2005-12-09 14:40:00,20.72,20.73,20.7,20.7,441000.0,9.1336,9.1381,9.1248,9.1248,441000.0
2005-12-09 14:45:00,20.71,20.73,20.68,20.69,568300.0,9.1292,9.1381,9.116,9.1204,568300.0
2005-12-09 14:50:00,20.69,20.73,20.66,20.67,402000.0,9.1204,9.1381,9.1072,9.1116,402000.0
2005-12-09 14:55:00,20.68,20.69,20.66,20.67,371100.0,9.116,9.1204,9.1072,9.1116,371100.0
2005-12-09 15:00:00,20.67,20.68,20.65,20.65,415200.0,9.1116,9.116,9.1028,9.1028,415200.0
2005-12-09 15:05:00,20.66,20.67,20.62,20.63,2173600.0,9.1072,9.1116,9.0896,9.094,2173600.0
2005-12-09 15:10:00,20.64,20.65,20.62,20.65,627900.0,9.0984,9.1028,9.0896,9.1028,627900.0
2005-12-09 15:15:00,20.64,20.65,20.62,20.63,502200.0,9.0984,9.1028,9.0896,9.094,502200.0
2005-12-09 15:20:00,20.63,20.64,20.61,20.61,383900.0,9.094,9.0984,9.0852,9.0852,383900.0
2005-12-09 15:25:00,20.62,20.62,20.6,20.62,1049800.0,9.0896,9.0896,9.0807,9.0896,1049800.0
2005-12-09 15:30:00,20.61,20.62,20.59,20.59,680800.0,9.0852,9.0896,9.0763,9.0763,680800.0
2005-12-09 15:35:00,20.59,20.6,20.58,20.59,537100.0,9.0763,9.0807,9.0719,9.0763,537100.0
2005-12-09 15:40:00,20.59,20.63,20.57,20.62,841900.0,9.0763,9.094,9.0675,9.0896,841900.0
2005-12-09 15:45:00,20.62,20.65,20.62,20.64,641100.0,9.0896,9.1028,9.0896,9.0984,641100.0
2005-12-09 15:50:00,20.64,20.65,20.57,20.61,776700.0,9.0984,9.1028,9.0675,9.0852,776700.0
2005-12-09 15:55:00,20.6,20.62,20.6,20.6,972300.0,9.0807,9.0896,9.0807,9.0807,972300.0
2005-12-12 09:30:00,20.63,20.63,20.55,20.56,1819000.0,9.094,9.094,9.0587,9.0631,1819000.0
2005-12-12 09:35:00,20.57,20.57,20.44,20.44,1220900.0,9.0675,9.0675,9.0102,9.0102,1220900.0
2005-12-12 09:40:00,20.44,20.47,20.41,20.47,1112900.0,9.0102,9.0234,8.997,9.0234,1112900.0
2005-12-12 09:45:00,20.46,20.55,20.46,20.53,1035500.0,9.019,9.0587,9.019,9.0499,1035500.0
2005-12-12 09:50:00,20.53,20.59,20.51,20.57,975400.0,9.0499,9.0763,9.0411,9.0675,975400.0
2005-12-12 09:55:00,20.57,20.62,20.56,20.6,651000.0,9.0675,9.0896,9.0631,9.0807,651000.0
2005-12-12 10:00:00,20.6,20.61,20.56,20.58,845400.0,9.0807,9.0852,9.0631,9.0719,845400.0
2005-12-12 10:05:00,20.59,20.59,20.55,20.55,896000.0,9.0763,9.0763,9.0587,9.0587,896000.0
2005-12-12 10:10:00,20.56,20.58,20.53,20.54,725100.0,9.0631,9.0719,9.0499,9.0543,725100.0
2005-12-12 10:15:00,20.54,20.58,20.54,20.56,510800.0,9.0543,9.0719,9.0543,9.0631,510800.0
2005-12-12 10:20:00,20.57,20.57,20.51,20.55,502100.0,9.0675,9.0675,9.0411,9.0587,502100.0
2005-12-12 10:25:00,20.56,20.58,20.55,20.57,485200.0,9.0631,9.0719,9.0587,9.0675,485200.0
2005-12-12 10:30:00,20.57,20.61,20.56,20.6,582800.0,9.0675,9.0852,9.0631,9.0807,582800.0
2005-12-12 10:35:00,20.6,20.62,20.57,20.58,572600.0,9.0807,9.0896,9.0675,9.0719,572600.0
2005-12-12 10:40:00,20.57,20.6,20.53,20.54,526100.0,9.0675,9.0807,9.0499,9.0543,526100.0
2005-12-12 10:45:00,20.53,20.54,20.5,20.51,445300.0,9.0499,9.0543,9.0367,9.0411,445300.0
2005-12-12 10:50:00,20.51,20.54,20.5,20.52,373600.0,9.0411,9.0543,9.0367,9.0455,373600.0
2005-12-12 10:55:00,20.51,20.54,20.5,20.52,437600.0,9.0411,9.0543,9.0367,9.0455,437600.0
2005-12-12 11:00:00,20.51,20.53,20.5,20.5,612000.0,9.0411,9.0499,9.0367,9.0367,612000.0
2005-12-12 11:05:00,20.5,20.52,20.46,20.46,452600.0,9.0367,9.0455,9.019,9.019,452600.0
2005-12-12 11:10:00,20.47,20.51,20.46,20.49,523500.0,9.0234,9.0411,9.019,9.0323,523500.0
2005-12-12 11:15:00,20.48,20.51,20.47,20.5,558500.0,9.0279,9.0411,9.0234,9.0367,558500.0
2005-12-12 11:20:00,20.49,20.5,20.47,20.48,364500.0,9.0323,9.0367,9.0234,9.0279,364500.0
2005-12-12 11:25:00,20.48,20.49,20.45,20.47,607500.0,9.0279,9.0323,9.0146,9.0234,607500.0
2005-12-12 11:30:00,20.47,20.48,20.44,20.44,677000.0,9.0234,9.0279,9.0102,9.0102,677000.0
2005-12-12 11:35:00,20.45,20.45,20.43,20.44,469700.0,9.0146,9.0146,9.0058,9.0102,469700.0
2005-12-12 11:40:00,20.43,20.44,20.41,20.43,653700.0,9.0058,9.0102,8.997,9.0058,653700.0
2005-12-12 11:45:00,20.43,20.45,20.42,20.44,410700.0,9.0058,9.0146,9.0014,9.0102,410700.0
2005-12-12 11:50:00,20.44,20.45,20.43,20.43,276600.0,9.0102,9.0146,9.0058,9.0058,276600.0
2005-12-12 11:55:00,20.44,20.45,20.38,20.41,837500.0,9.0102,9.0146,8.9838,8.997,837500.0
2005-12-12 12:00:00,20.42,20.44,20.39,20.43,346400.0,9.0014,9.0102,8.9882,9.0058,346400.0
2005-12-12 12:05:00,20.43,20.44,20.38,20.38,706300.0,9.0058,9.0102,8.9838,8.9838,706300.0
2005-12-12 12:10:00,20.38,20.4,20.35,20.36,776200.0,8.9838,8.9926,8.9705,8.975,776200.0
2005-12-12 12:15:00,20.37,20.41,20.35,20.39,465000.0,8.9794,8.997,8.9705,8.9882,465000.0
2005-12-12 12:20:00,20.39,20.41,20.37,20.39,381600.0,8.9882,8.997,8.9794,8.9882,381600.0
2005-12-12 12:25:00,20.38,20.39,20.36,20.36,295900.0,8.9838,8.9882,8.975,8.975,295900.0
2005-12-12 12:30:00,20.36,20.37,20.35,20.36,298600.0,8.975,8.9794,8.9705,8.975,298600.0
2005-12-12 12:35:00,20.37,20.37,20.35,20.35,291400.0,8.9794,8.9794,8.9705,8.9705,291400.0
2005-12-12 12:40:00,20.35,20.38,20.35,20.36,316000.0,8.9705,8.9838,8.9705,8.975,316000.0
2005-12-12 12:45:00,20.36,20.37,20.35,20.36,207400.0,8.975,8.9794,8.9705,8.975,207400.0
2005-12-12 12:50:00,20.36,20.36,20.34,20.34,598400.0,8.975,8.975,8.9661,8.9661,598400.0
2005-12-12 12:55:00,20.34,20.36,20.34,20.35,435200.0,8.9661,8.975,8.9661,8.9705,435200.0
2005-12-12 13:00:00,20.35,20.36,20.33,20.33,408900.0,8.9705,8.975,8.9617,8.9617,408900.0
2005-12-12 13:05:00,20.33,20.35,20.32,20.32,284600.0,8.9617,8.9705,8.9573,8.9573,284600.0
2005-12-12 13:10:00,20.32,20.34,20.32,20.33,260200.0,8.9573,8.9661,8.9573,8.9617,260200.0
2005-12-12 13:15:00,20.33,20.36,20.33,20.35,285600.0,8.9617,8.975,8.9617,8.9705,285600.0
2005-12-12 13:20:00,20.36,20.36,20.35,20.35,205100.0,8.975,8.975,8.9705,8.9705,205100.0
2005-12-12 13:25:00,20.35,20.36,20.34,20.36,433300.0,8.9705,8.975,8.9661,8.975,433300.0
2005-12-12 13:30:00,20.35,20.37,20.33,20.33,398500.0,8.9705,8.9794,8.9617,8.9617,398500.0
2005-12-12 13:35:00,20.34,20.35,20.32,20.33,478400.0,8.9661,8.9705,8.9573,8.9617,478400.0
2005-12-12 13:40:00,20.33,20.35,20.33,20.33,305500.0,8.9617,8.9705,8.9617,8.9617,305500.0
2005-12-12 13:45:00,20.34,20.34,20.32,20.32,361300.0,8.9661,8.9661,8.9573,8.9573,361300.0
2005-12-12 13:50:00,20.33,20.33,20.31,20.31,353900.0,8.9617,8.9617,8.9529,8.9529,353900.0
2005-12-12 13:55:00,20.31,20.32,20.3,20.31,388600.0,8.9529,8.9573,8.9485,8.9529,388600.0
2005-12-12 14:00:00,20.31,20.34,20.3,20.34,342900.0,8.9529,8.9661,8.9485,8.9661,342900.0
2005-12-12 14:05:00,20.33,20.34,20.3,20.31,345500.0,8.9617,8.9661,8.9485,8.9529,345500.0
2005-12-12 14:10:00,20.31,20.33,20.31,20.31,317000.0,8.9529,8.9617,8.9529,8.9529,317000.0
2005-12-12 14:15:00,20.31,20.32,20.3,20.3,232400.0,8.9529,8.9573,8.9485,8.9485,232400.0
2005-12-12 14:20:00,20.31,20.32,20.3,20.31,270600.0,8.9529,8.9573,8.9485,8.9529,270600.0
2005-12-12 14:25:00,20.31,20.32,20.3,20.3,391300.0,8.9529,8.9573,8.9485,8.9485,391300.0
2005-12-12 14:30:00,20.31,20.31,20.29,20.31,355600.0,8.9529,8.9529,8.9441,8.9529,355600.0
2005-12-12 14:35:00,20.31,20.34,20.3,20.34,306300.0,8.9529,8.9661,8.9485,8.9661,306300.0
2005-12-12 14:40:00,20.34,20.36,20.33,20.34,328100.0,8.9661,8.975,8.9617,8.9661,328100.0
2005-12-12 14:45:00,20.34,20.35,20.3,20.3,549800.0,8.9661,8.9705,8.9485,8.9485,549800.0
2005-12-12 14:50:00,20.3,20.31,20.28,20.29,461100.0,8.9485,8.9529,8.9397,8.9441,461100.0
2005-12-12 14:55:00,20.3,20.3,20.27,20.29,533100.0,8.9485,8.9485,8.9353,8.9441,533100.0
2005-12-12 15:00:00,20.29,20.29,20.27,20.27,497500.0,8.9441,8.9441,8.9353,8.9353,497500.0
2005-12-12 15:05:00,20.27,20.56,20.27,20.51,1989000.0,8.9353,9.0631,8.9353,9.0411,1989000.0
2005-12-12 15:10:00,20.52,20.82,20.4,20.76,3260300.0,9.0455,9.1777,8.9926,9.1513,3260300.0
2005-12-12 15:15:00,20.76,20.8,20.65,20.72,2197300.0,9.1513,9.1689,9.1028,9.1336,2197300.0
2005-12-12 15:20:00,20.73,20.75,20.65,20.65,1665800.0,9.1381,9.1469,9.1028,9.1028,1665800.0
2005-12-12 15:25:00,20.65,20.75,20.64,20.75,1895700.0,9.1028,9.1469,9.0984,9.1469,1895700.0
2005-12-12 15:30:00,20.75,20.85,20.73,20.78,1996700.0,9.1469,9.191,9.1381,9.1601,1996700.0
2005-12-12 15:35:00,20.78,20.9,20.78,20.88,2061700.0,9.1601,9.213,9.1601,9.2042,2061700.0
2005-12-12 15:40:00,20.88,20.9,20.78,20.89,1415100.0,9.2042,9.213,9.1601,9.2086,1415100.0
2005-12-12 15:45:00,20.88,20.89,20.65,20.82,1199100.0,9.2042,9.2086,9.1028,9.1777,1199100.0
2005-12-12 15:50:00,20.82,20.93,20.81,20.92,1422400.0,9.1777,9.2262,9.1733,9.2218,1422400.0
2005-12-12 15:55:00,20.93,20.98,20.91,20.93,2057500.0,9.2262,9.2483,9.2174,9.2262,2057500.0
2005-12-13 09:30:00,21.08,21.28,21.08,21.28,3328100.0,9.2923,9.3805,9.2923,9.3805,3328100.0
2005-12-13 09:35:00,21.26,21.3,21.24,21.28,1783600.0,9.3717,9.3893,9.3629,9.3805,1783600.0
2005-12-13 09:40:00,21.27,21.28,21.24,21.26,1602600.0,9.3761,9.3805,9.3629,9.3717,1602600.0
2005-12-13 09:45:00,21.26,21.38,21.25,21.37,1597200.0,9.3717,9.4246,9.3673,9.4202,1597200.0
2005-12-13 09:50:00,21.37,21.42,21.36,21.42,2047200.0,9.4202,9.4422,9.4158,9.4422,2047200.0
2005-12-13 09:55:00,21.41,21.46,21.41,21.45,1363900.0,9.4378,9.4598,9.4378,9.4554,1363900.0
2005-12-13 10:00:00,21.46,21.47,21.39,21.4,2472300.0,9.4598,9.4643,9.429,9.4334,2472300.0
2005-12-13 10:05:00,21.4,21.42,21.35,21.4,1674700.0,9.4334,9.4422,9.4114,9.4334,1674700.0
2005-12-13 10:10:00,21.4,21.46,21.39,21.46,759800.0,9.4334,9.4598,9.429,9.4598,759800.0
2005-12-13 10:15:00,21.45,21.47,21.42,21.44,775500.0,9.4554,9.4643,9.4422,9.451,775500.0
2005-12-13 10:20:00,21.44,21.48,21.44,21.47,1458300.0,9.451,9.4687,9.451,9.4643,1458300.0
2005-12-13 10:25:00,21.47,21.53,21.45,21.49,1898100.0,9.4643,9.4907,9.4554,9.4731,1898100.0
2005-12-13 10:30:00,21.49,21.58,21.48,21.57,1191300.0,9.4731,9.5127,9.4687,9.5083,1191300.0
2005-12-13 10:35:00,21.58,21.67,21.56,21.67,1650800.0,9.5127,9.5524,9.5039,9.5524,1650800.0
2005-12-13 10:40:00,21.67,21.68,21.62,21.65,1263400.0,9.5524,9.5568,9.5304,9.5436,1263400.0
2005-12-13 10:45:00,21.65,21.67,21.63,21.66,1162600.0,9.5436,9.5524,9.5348,9.548,1162600.0
2005-12-13 10:50:00,21.65,21.7,21.65,21.69,1051300.0,9.5436,9.5656,9.5436,9.5612,1051300.0
2005-12-13 10:55:00,21.7,21.7,21.65,21.67,915500.0,9.5656,9.5656,9.5436,9.5524,915500.0
2005-12-13 11:00:00,21.67,21.73,21.65,21.73,1061500.0,9.5524,9.5789,9.5436,9.5789,1061500.0
2005-12-13 11:05:00,21.73,21.76,21.69,21.76,1013100.0,9.5789,9.5921,9.5612,9.5921,1013100.0
2005-12-13 11:10:00,21.75,21.78,21.71,21.76,1178700.0,9.5877,9.6009,9.5701,9.5921,1178700.0
2005-12-13 11:15:00,21.76,21.76,21.65,21.68,977300.0,9.5921,9.5921,9.5436,9.5568,977300.0
2005-12-13 11:20:00,21.68,21.7,21.65,21.67,850800.0,9.5568,9.5656,9.5436,9.5524,850800.0
2005-12-13 11:25:00,21.66,21.71,21.66,21.67,547900.0,9.548,9.5701,9.548,9.5524,547900.0
2005-12-13 11:30:00,21.67,21.75,21.67,21.73,776000.0,9.5524,9.5877,9.5524,9.5789,776000.0
2005-12-13 11:35:00,21.74,21.8,21.7,21.8,1073600.0,9.5833,9.6097,9.5656,9.6097,1073600.0
2005-12-13 11:40:00,21.8,21.82,21.73,21.79,967600.0,9.6097,9.6185,9.5789,9.6053,967600.0
2005-12-13 11:45:00,21.79,21.82,21.77,21.78,614600.0,9.6053,9.6185,9.5965,9.6009,614600.0
2005-12-13 11:50:00,21.78,21.86,21.78,21.85,1313100.0,9.6009,9.6362,9.6009,9.6318,1313100.0
2005-12-13 11:55:00,21.85,21.92,21.84,21.92,937400.0,9.6318,9.6626,9.6274,9.6626,937400.0
2005-12-13 12:00:00,21.92,21.95,21.85,21.95,941800.0,9.6626,9.6758,9.6318,9.6758,941800.0
2005-12-13 12:05:00,21.95,21.96,21.9,21.96,1197600.0,9.6758,9.6803,9.6538,9.6803,1197600.0
2005-12-13 12:10:00,21.96,21.96,21.83,21.83,1104700.0,9.6803,9.6803,9.6229,9.6229,1104700.0
2005-12-13 12:15:00,21.83,21.88,21.82,21.84,948300.0,9.6229,9.645,9.6185,9.6274,948300.0
2005-12-13 12:20:00,21.84,21.85,21.8,21.81,553800.0,9.6274,9.6318,9.6097,9.6141,553800.0
2005-12-13 12:25:00,21.8,21.85,21.8,21.84,743400.0,9.6097,9.6318,9.6097,9.6274,743400.0
2005-12-13 12:30:00,21.84,21.94,21.83,21.91,775300.0,9.6274,9.6714,9.6229,9.6582,775300.0
2005-12-13 12:35:00,21.91,21.92,21.28,21.88,776000.0,9.6582,9.6626,9.3805,9.645,776000.0
2005-12-13 12:40:00,21.89,21.92,21.85,21.85,546900.0,9.6494,9.6626,9.6318,9.6318,546900.0
2005-12-13 12:45:00,21.85,21.87,21.85,21.85,318500.0,9.6318,9.6406,9.6318,9.6318,318500.0
2005-12-13 12:50:00,21.85,21.87,21.85,21.86,262700.0,9.6318,9.6406,9.6318,9.6362,262700.0
2005-12-13 12:55:00,21.86,21.89,21.85,21.89,631600.0,9.6362,9.6494,9.6318,9.6494,631600.0
2005-12-13 13:00:00,21.89,21.9,21.88,21.9,290900.0,9.6494,9.6538,9.645,9.6538,290900.0
2005-12-13 13:05:00,21.89,21.91,21.88,21.89,1105300.0,9.6494,9.6582,9.645,9.6494,1105300.0
2005-12-13 13:10:00,21.89,21.92,21.87,21.89,1013900.0,9.6494,9.6626,9.6406,9.6494,1013900.0
2005-12-13 13:15:00,21.88,21.91,21.88,21.9,660800.0,9.645,9.6582,9.645,9.6538,660800.0
2005-12-13 13:20:00,21.9,21.93,21.9,21.91,1034600.0,9.6538,9.667,9.6538,9.6582,1034600.0
2005-12-13 13:25:00,21.91,21.91,21.89,21.9,803100.0,9.6582,9.6582,9.6494,9.6538,803100.0
2005-12-13 13:30:00,21.9,21.92,21.89,21.9,837700.0,9.6538,9.6626,9.6494,9.6538,837700.0
2005-12-13 13:35:00,21.9,21.95,21.89,21.95,732300.0,9.6538,9.6758,9.6494,9.6758,732300.0
2005-12-13 13:40:00,21.94,21.99,21.94,21.98,797300.0,9.6714,9.6935,9.6714,9.6891,797300.0
2005-12-13 13:45:00,21.99,21.99,21.96,21.98,900900.0,9.6935,9.6935,9.6803,9.6891,900900.0
2005-12-13 13:50:00,21.99,22.01,21.97,21.99,2065300.0,9.6935,9.7023,9.6847,9.6935,2065300.0
2005-12-13 13:55:00,21.99,22.0,21.93,21.93,911400.0,9.6935,9.6979,9.667,9.667,911400.0
2005-12-13 14:00:00,21.93,21.95,21.9,21.91,770600.0,9.667,9.6758,9.6538,9.6582,770600.0
2005-12-13 14:05:00,21.91,21.92,21.86,21.89,1083400.0,9.6582,9.6626,9.6362,9.6494,1083400.0
2005-12-13 14:10:00,21.89,21.93,21.89,21.92,797600.0,9.6494,9.667,9.6494,9.6626,797600.0
2005-12-13 14:15:00,21.93,21.94,21.9,21.93,1032000.0,9.667,9.6714,9.6538,9.667,1032000.0
2005-12-13 14:20:00,21.93,22.0,21.92,21.98,1147600.0,9.667,9.6979,9.6626,9.6891,1147600.0
2005-12-13 14:25:00,21.98,21.99,21.94,21.95,823800.0,9.6891,9.6935,9.6714,9.6758,823800.0
2005-12-13 14:30:00,21.95,21.99,21.93,21.98,836800.0,9.6758,9.6935,9.667,9.6891,836800.0
2005-12-13 14:35:00,21.99,22.04,21.97,22.02,820000.0,9.6935,9.7155,9.6847,9.7067,820000.0
2005-12-13 14:40:00,22.02,22.13,22.02,22.12,1040900.0,9.7067,9.7552,9.7067,9.7508,1040900.0
2005-12-13 14:45:00,22.13,22.2,22.11,22.15,1260400.0,9.7552,9.786,9.7464,9.764,1260400.0
2005-12-13 14:50:00,22.17,22.18,22.1,22.16,1238800.0,9.7728,9.7772,9.742,9.7684,1238800.0
2005-12-13 14:55:00,22.15,22.19,22.12,22.16,1055700.0,9.764,9.7816,9.7508,9.7684,1055700.0
2005-12-13 15:00:00,22.16,22.19,22.11,22.13,1060100.0,9.7684,9.7816,9.7464,9.7552,1060100.0
2005-12-13 15:05:00,22.12,22.18,22.12,22.17,875400.0,9.7508,9.7772,9.7508,9.7728,875400.0
2005-12-13 15:10:00,22.17,22.2,22.15,22.16,997900.0,9.7728,9.786,9.764,9.7684,997900.0
2005-12-13 15:15:00,22.15,22.17,22.13,22.16,633400.0,9.764,9.7728,9.7552,9.7684,633400.0
2005-12-13 15:20:00,22.16,22.2,22.15,22.16,883600.0,9.7684,9.786,9.764,9.7684,883600.0
2005-12-13 15:25:00,22.16,22.23,22.16,22.23,1299300.0,9.7684,9.7993,9.7684,9.7993,1299300.0
2005-12-13 15:30:00,22.23,22.28,22.22,22.28,1554500.0,9.7993,9.8213,9.7949,9.8213,1554500.0
2005-12-13 15:35:00,22.28,22.33,22.23,22.31,1518700.0,9.8213,9.8434,9.7993,9.8345,1518700.0
2005-12-13 15:40:00,22.32,22.38,22.3,22.37,1560400.0,9.8389,9.8654,9.8301,9.861,1560400.0
2005-12-13 15:45:00,22.37,22.39,21.63,22.3,1454500.0,9.861,9.8698,9.5348,9.8301,1454500.0
2005-12-13 15:50:00,22.3,22.32,22.21,22.22,1677100.0,9.8301,9.8389,9.7905,9.7949,1677100.0
2005-12-13 15:55:00,22.22,22.33,20.2,22.33,1970000.0,9.7949,9.8434,8.9044,9.8434,1970000.0
2005-12-14 09:30:00,22.31,22.46,22.3,22.41,2658900.0,9.8345,9.9007,9.8301,9.8786,2658900.0
2005-12-14 09:35:00,22.41,22.49,22.37,22.43,1554700.0,9.8786,9.9139,9.861,9.8874,1554700.0
2005-12-14 09:40:00,22.43,22.47,22.41,22.42,1101200.0,9.8874,9.9051,9.8786,9.883,1101200.0
2005-12-14 09:45:00,22.43,22.55,22.42,22.5,1952400.0,9.8874,9.9403,9.883,9.9183,1952400.0
2005-12-14 09:50:00,22.51,22.51,22.43,22.46,1067800.0,9.9227,9.9227,9.8874,9.9007,1067800.0
2005-12-14 09:55:00,22.46,22.46,22.38,22.42,1385500.0,9.9007,9.9007,9.8654,9.883,1385500.0
2005-12-14 10:00:00,22.43,22.46,22.42,22.45,883900.0,9.8874,9.9007,9.883,9.8963,883900.0
2005-12-14 10:05:00,22.44,22.45,22.4,22.45,897200.0,9.8918,9.8963,9.8742,9.8963,897200.0
2005-12-14 10:10:00,22.43,22.45,22.4,22.4,664900.0,9.8874,9.8963,9.8742,9.8742,664900.0
2005-12-14 10:15:00,22.4,22.43,22.37,22.37,808100.0,9.8742,9.8874,9.861,9.861,808100.0
2005-12-14 10:20:00,22.36,22.39,22.32,22.36,857200.0,9.8566,9.8698,9.8389,9.8566,857200.0
2005-12-14 10:25:00,22.36,22.4,22.36,22.37,424600.0,9.8566,9.8742,9.8566,9.861,424600.0
2005-12-14 10:30:00,22.38,22.42,22.38,22.4,634500.0,9.8654,9.883,9.8654,9.8742,634500.0
2005-12-14 10:35:00,22.4,22.43,22.39,22.4,573500.0,9.8742,9.8874,9.8698,9.8742,573500.0
2005-12-14 10:40:00,22.39,22.42,22.39,22.42,645500.0,9.8698,9.883,9.8698,9.883,645500.0
2005-12-14 10:45:00,22.41,22.45,22.4,22.44,477000.0,9.8786,9.8963,9.8742,9.8918,477000.0
2005-12-14 10:50:00,22.45,22.46,22.41,22.42,472400.0,9.8963,9.9007,9.8786,9.883,472400.0
2005-12-14 10:55:00,22.41,22.42,22.4,22.41,336400.0,9.8786,9.883,9.8742,9.8786,336400.0
2005-12-14 11:00:00,22.42,22.45,22.4,22.44,454200.0,9.883,9.8963,9.8742,9.8918,454200.0
2005-12-14 11:05:00,22.44,22.46,22.43,22.45,781200.0,9.8918,9.9007,9.8874,9.8963,781200.0
2005-12-14 11:10:00,22.44,22.5,22.44,22.48,857900.0,9.8918,9.9183,9.8918,9.9095,857900.0
2005-12-14 11:15:00,22.49,22.49,22.45,22.49,501500.0,9.9139,9.9139,9.8963,9.9139,501500.0
2005-12-14 11:20:00,22.49,22.57,22.48,22.56,1086000.0,9.9139,9.9492,9.9095,9.9447,1086000.0
2005-12-14 11:25:00,22.56,22.63,22.54,22.59,1115900.0,9.9447,9.9756,9.9359,9.958,1115900.0
2005-12-14 11:30:00,22.6,22.6,22.57,22.58,656700.0,9.9624,9.9624,9.9492,9.9536,656700.0
2005-12-14 11:35:00,22.58,22.62,22.57,22.62,876300.0,9.9536,9.9712,9.9492,9.9712,876300.0
2005-12-14 11:40:00,22.62,22.73,22.61,22.72,1268900.0,9.9712,10.0197,9.9668,10.0153,1268900.0
2005-12-14 11:45:00,22.72,22.73,22.67,22.67,845700.0,10.0153,10.0197,9.9932,9.9932,845700.0
2005-12-14 11:50:00,22.67,22.68,22.57,22.59,474900.0,9.9932,9.9976,9.9492,9.958,474900.0
2005-12-14 11:55:00,22.58,22.65,22.58,22.64,524800.0,9.9536,9.9844,9.9536,9.98,524800.0
2005-12-14 12:00:00,22.65,22.69,22.64,22.68,564900.0,9.9844,10.002,9.98,9.9976,564900.0
2005-12-14 12:05:00,22.67,22.7,22.66,22.67,577100.0,9.9932,10.0065,9.9888,9.9932,577100.0
2005-12-14 12:10:00,22.68,22.7,22.65,22.7,354300.0,9.9976,10.0065,9.9844,10.0065,354300.0
2005-12-14 12:15:00,22.7,22.74,22.68,22.74,576300.0,10.0065,10.0241,9.9976,10.0241,576300.0
2005-12-14 12:20:00,22.74,22.78,22.73,22.77,906800.0,10.0241,10.0417,10.0197,10.0373,906800.0
2005-12-14 12:25:00,22.77,22.79,22.74,22.76,1214700.0,10.0373,10.0461,10.0241,10.0329,1214700.0
2005-12-14 12:30:00,22.75,22.78,22.75,22.78,621200.0,10.0285,10.0417,10.0285,10.0417,621200.0
2005-12-14 12:35:00,22.78,22.82,22.78,22.82,841300.0,10.0417,10.0594,10.0417,10.0594,841300.0
2005-12-14 12:40:00,22.82,22.84,22.77,22.84,830600.0,10.0594,10.0682,10.0373,10.0682,830600.0
2005-12-14 12:45:00,22.83,22.85,22.82,22.83,960500.0,10.0638,10.0726,10.0594,10.0638,960500.0
2005-12-14 12:50:00,22.83,22.92,22.82,22.91,1305800.0,10.0638,10.1034,10.0594,10.099,1305800.0
2005-12-14 12:55:00,22.91,22.92,22.84,22.85,1025400.0,10.099,10.1034,10.0682,10.0726,1025400.0
2005-12-14 13:00:00,22.87,22.87,22.81,22.82,649000.0,10.0814,10.0814,10.0549,10.0594,649000.0
2005-12-14 13:05:00,22.81,22.85,22.75,22.82,792300.0,10.0549,10.0726,10.0285,10.0594,792300.0
2005-12-14 13:10:00,22.84,22.85,22.81,22.84,490700.0,10.0682,10.0726,10.0549,10.0682,490700.0
2005-12-14 13:15:00,22.83,22.89,22.83,22.89,500600.0,10.0638,10.0902,10.0638,10.0902,500600.0
2005-12-14 13:20:00,22.89,22.93,22.88,22.92,627000.0,10.0902,10.1078,10.0858,10.1034,627000.0
2005-12-14 13:25:00,22.92,22.94,22.9,22.92,542400.0,10.1034,10.1123,10.0946,10.1034,542400.0
2005-12-14 13:30:00,22.92,22.98,22.91,22.96,642000.0,10.1034,10.1299,10.099,10.1211,642000.0
2005-12-14 13:35:00,22.96,22.96,22.91,22.93,699200.0,10.1211,10.1211,10.099,10.1078,699200.0
2005-12-14 13:40:00,22.93,22.96,22.91,22.93,497200.0,10.1078,10.1211,10.099,10.1078,497200.0
2005-12-14 13:45:00,22.92,22.96,22.92,22.95,488000.0,10.1034,10.1211,10.1034,10.1167,488000.0
2005-12-14 13:50:00,22.95,23.01,22.94,22.96,1368400.0,10.1167,10.1431,10.1123,10.1211,1368400.0
2005-12-14 13:55:00,22.96,23.0,22.92,22.95,556000.0,10.1211,10.1387,10.1034,10.1167,556000.0
2005-12-14 14:00:00,22.94,22.98,22.93,22.97,638500.0,10.1123,10.1299,10.1078,10.1255,638500.0
2005-12-14 14:05:00,22.98,22.98,22.93,22.96,581700.0,10.1299,10.1299,10.1078,10.1211,581700.0
2005-12-14 14:10:00,22.95,22.97,22.86,22.86,690300.0,10.1167,10.1255,10.077,10.077,690300.0
2005-12-14 14:15:00,22.86,22.91,22.82,22.85,791700.0,10.077,10.099,10.0594,10.0726,791700.0
2005-12-14 14:20:00,22.86,22.91,22.83,22.89,532800.0,10.077,10.099,10.0638,10.0902,532800.0
2005-12-14 14:25:00,22.89,22.94,22.87,22.91,446200.0,10.0902,10.1123,10.0814,10.099,446200.0
2005-12-14 14:30:00,22.91,22.92,22.88,22.89,450200.0,10.099,10.1034,10.0858,10.0902,450200.0
2005-12-14 14:35:00,22.89,22.93,22.88,22.92,653000.0,10.0902,10.1078,10.0858,10.1034,653000.0
2005-12-14 14:40:00,22.92,22.96,22.91,22.96,686200.0,10.1034,10.1211,10.099,10.1211,686200.0
2005-12-14 14:45:00,22.95,23.01,22.95,22.99,1278200.0,10.1167,10.1431,10.1167,10.1343,1278200.0
2005-12-14 14:50:00,22.99,23.01,22.95,22.96,777200.0,10.1343,10.1431,10.1167,10.1211,777200.0
2005-12-14 14:55:00,22.96,22.96,22.9,22.92,636900.0,10.1211,10.1211,10.0946,10.1034,636900.0
2005-12-14 15:00:00,22.92,22.94,22.88,22.91,649400.0,10.1034,10.1123,10.0858,10.099,649400.0
2005-12-14 15:05:00,22.92,22.94,22.9,22.91,958300.0,10.1034,10.1123,10.0946,10.099,958300.0
2005-12-14 15:10:00,22.9,22.91,22.84,22.9,959100.0,10.0946,10.099,10.0682,10.0946,959100.0
2005-12-14 15:15:00,22.9,22.94,22.89,22.93,855300.0,10.0946,10.1123,10.0902,10.1078,855300.0
2005-12-14 15:20:00,22.93,22.95,22.9,22.94,634300.0,10.1078,10.1167,10.0946,10.1123,634300.0
2005-12-14 15:25:00,22.94,22.97,22.9,22.91,732600.0,10.1123,10.1255,10.0946,10.099,732600.0
2005-12-14 15:30:00,22.92,22.93,22.85,22.89,776100.0,10.1034,10.1078,10.0726,10.0902,776100.0
2005-12-14 15:35:00,22.89,22.92,22.88,22.92,757800.0,10.0902,10.1034,10.0858,10.1034,757800.0
2005-12-14 15:40:00,22.92,22.93,22.87,22.92,1234100.0,10.1034,10.1078,10.0814,10.1034,1234100.0
2005-12-14 15:45:00,22.93,22.94,22.89,22.9,926800.0,10.1078,10.1123,10.0902,10.0946,926800.0
2005-12-14 15:50:00,22.9,22.91,22.85,22.85,1016500.0,10.0946,10.099,10.0726,10.0726,1016500.0
2005-12-14 15:55:00,22.85,22.89,22.81,22.88,1241900.0,10.0726,10.0902,10.0549,10.0858,1241900.0
2005-12-15 09:30:00,22.82,22.99,22.8,22.97,1898800.0,10.0594,10.1343,10.0505,10.1255,1898800.0
2005-12-15 09:35:00,22.97,23.09,22.94,23.06,1206200.0,10.1255,10.1784,10.1123,10.1651,1206200.0
2005-12-15 09:40:00,23.05,23.08,23.05,23.06,1176700.0,10.1607,10.174,10.1607,10.1651,1176700.0
2005-12-15 09:45:00,23.07,23.07,23.02,23.02,1051600.0,10.1696,10.1696,10.1475,10.1475,1051600.0
2005-12-15 09:50:00,23.03,23.05,22.99,23.0,1129400.0,10.1519,10.1607,10.1343,10.1387,1129400.0
2005-12-15 09:55:00,23.0,23.01,22.92,23.0,1318500.0,10.1387,10.1431,10.1034,10.1387,1318500.0
2005-12-15 10:00:00,23.0,23.04,22.98,22.99,675400.0,10.1387,10.1563,10.1299,10.1343,675400.0
2005-12-15 10:05:00,22.98,23.03,22.98,23.01,582700.0,10.1299,10.1519,10.1299,10.1431,582700.0
2005-12-15 10:10:00,23.01,23.03,22.96,22.98,793200.0,10.1431,10.1519,10.1211,10.1299,793200.0
2005-12-15 10:15:00,22.98,23.07,22.92,22.93,660300.0,10.1299,10.1696,10.1034,10.1078,660300.0
2005-12-15 10:20:00,22.93,23.02,22.92,22.96,930000.0,10.1078,10.1475,10.1034,10.1211,930000.0
2005-12-15 10:25:00,22.95,22.97,22.91,22.95,490500.0,10.1167,10.1255,10.099,10.1167,490500.0
2005-12-15 10:30:00,22.95,22.95,22.9,22.91,595100.0,10.1167,10.1167,10.0946,10.099,595100.0
2005-12-15 10:35:00,22.91,22.91,22.79,22.81,1159500.0,10.099,10.099,10.0461,10.0549,1159500.0
2005-12-15 10:40:00,22.81,22.83,22.67,22.69,815100.0,10.0549,10.0638,9.9932,10.002,815100.0
2005-12-15 10:45:00,22.69,22.7,22.5,22.58,1687400.0,10.002,10.0065,9.9183,9.9536,1687400.0
2005-12-15 10:50:00,22.58,22.64,22.58,22.63,732800.0,9.9536,9.98,9.9536,9.9756,732800.0
2005-12-15 10:55:00,22.63,22.71,22.61,22.7,523700.0,9.9756,10.0109,9.9668,10.0065,523700.0
2005-12-15 11:00:00,22.7,22.73,22.67,22.7,859400.0,10.0065,10.0197,9.9932,10.0065,859400.0
2005-12-15 11:05:00,22.7,22.74,22.69,22.7,332500.0,10.0065,10.0241,10.002,10.0065,332500.0
2005-12-15 11:10:00,22.7,22.73,22.7,22.71,340900.0,10.0065,10.0197,10.0065,10.0109,340900.0
2005-12-15 11:15:00,22.71,22.73,22.67,22.72,353900.0,10.0109,10.0197,9.9932,10.0153,353900.0
2005-12-15 11:20:00,22.72,22.75,22.72,22.73,418400.0,10.0153,10.0285,10.0153,10.0197,418400.0
2005-12-15 11:25:00,22.73,22.8,22.72,22.8,631800.0,10.0197,10.0505,10.0153,10.0505,631800.0
2005-12-15 11:30:00,22.79,22.84,22.78,22.82,750700.0,10.0461,10.0682,10.0417,10.0594,750700.0
2005-12-15 11:35:00,22.83,22.84,22.74,22.75,593400.0,10.0638,10.0682,10.0241,10.0285,593400.0
2005-12-15 11:40:00,22.74,22.8,22.74,22.79,605100.0,10.0241,10.0505,10.0241,10.0461,605100.0
2005-12-15 11:45:00,22.78,22.82,22.77,22.77,355800.0,10.0417,10.0594,10.0373,10.0373,355800.0
2005-12-15 11:50:00,22.79,22.83,22.77,22.82,317100.0,10.0461,10.0638,10.0373,10.0594,317100.0
2005-12-15 11:55:00,22.82,22.88,22.82,22.86,669500.0,10.0594,10.0858,10.0594,10.077,669500.0
2005-12-15 12:00:00,22.87,22.89,22.84,22.85,500700.0,10.0814,10.0902,10.0682,10.0726,500700.0
2005-12-15 12:05:00,22.85,22.85,22.82,22.82,381600.0,10.0726,10.0726,10.0594,10.0594,381600.0
2005-12-15 12:10:00,22.82,22.83,22.77,22.82,363100.0,10.0594,10.0638,10.0373,10.0594,363100.0
2005-12-15 12:15:00,22.82,22.83,22.8,22.8,203700.0,10.0594,10.0638,10.0505,10.0505,203700.0
2005-12-15 12:20:00,22.81,22.83,22.79,22.83,265000.0,10.0549,10.0638,10.0461,10.0638,265000.0
2005-12-15 12:25:00,22.82,22.82,22.8,22.81,199800.0,10.0594,10.0594,10.0505,10.0549,199800.0
2005-12-15 12:30:00,22.81,22.83,22.8,22.82,176100.0,10.0549,10.0638,10.0505,10.0594,176100.0
2005-12-15 12:35:00,22.83,22.85,22.82,22.83,125600.0,10.0638,10.0726,10.0594,10.0638,125600.0
2005-12-15 12:40:00,22.83,22.85,22.82,22.84,226500.0,10.0638,10.0726,10.0594,10.0682,226500.0
2005-12-15 12:45:00,22.84,22.84,22.82,22.82,187100.0,10.0682,10.0682,10.0594,10.0594,187100.0
2005-12-15 12:50:00,22.83,23.06,22.82,22.83,145800.0,10.0638,10.1651,10.0594,10.0638,145800.0
2005-12-15 12:55:00,22.84,22.85,22.83,22.84,175700.0,10.0682,10.0726,10.0638,10.0682,175700.0
2005-12-15 13:00:00,22.84,22.85,22.83,22.84,236600.0,10.0682,10.0726,10.0638,10.0682,236600.0
2005-12-15 13:05:00,22.85,22.87,22.84,22.84,282600.0,10.0726,10.0814,10.0682,10.0682,282600.0
2005-12-15 13:10:00,22.85,22.86,22.83,22.85,463500.0,10.0726,10.077,10.0638,10.0726,463500.0
2005-12-15 13:15:00,22.86,22.89,22.85,22.85,282000.0,10.077,10.0902,10.0726,10.0726,282000.0
2005-12-15 13:20:00,22.86,22.86,22.84,22.85,1287000.0,10.077,10.077,10.0682,10.0726,1287000.0
2005-12-15 13:25:00,22.85,22.86,22.84,22.86,196500.0,10.0726,10.077,10.0682,10.077,196500.0
2005-12-15 13:30:00,22.86,22.87,22.85,22.85,392700.0,10.077,10.0814,10.0726,10.0726,392700.0
2005-12-15 13:35:00,22.85,22.87,22.82,22.82,309700.0,10.0726,10.0814,10.0594,10.0594,309700.0
2005-12-15 13:40:00,22.82,22.84,22.77,22.79,600100.0,10.0594,10.0682,10.0373,10.0461,600100.0
2005-12-15 13:45:00,22.79,22.84,22.79,22.83,250900.0,10.0461,10.0682,10.0461,10.0638,250900.0
2005-12-15 13:50:00,22.83,22.86,22.82,22.85,665200.0,10.0638,10.077,10.0594,10.0726,665200.0
2005-12-15 13:55:00,22.84,22.89,22.84,22.88,386100.0,10.0682,10.0902,10.0682,10.0858,386100.0
2005-12-15 14:00:00,22.87,22.91,22.86,22.9,318500.0,10.0814,10.099,10.077,10.0946,318500.0
2005-12-15 14:05:00,22.9,22.94,22.9,22.94,254300.0,10.0946,10.1123,10.0946,10.1123,254300.0
2005-12-15 14:10:00,22.94,22.95,22.83,22.84,602700.0,10.1123,10.1167,10.0638,10.0682,602700.0
2005-12-15 14:15:00,22.84,22.86,22.81,22.84,250300.0,10.0682,10.077,10.0549,10.0682,250300.0
2005-12-15 14:20:00,22.83,22.87,22.83,22.84,272200.0,10.0638,10.0814,10.0638,10.0682,272200.0
2005-12-15 14:25:00,22.84,22.85,22.82,22.84,221000.0,10.0682,10.0726,10.0594,10.0682,221000.0
2005-12-15 14:30:00,22.84,22.86,22.83,22.85,231700.0,10.0682,10.077,10.0638,10.0726,231700.0
2005-12-15 14:35:00,22.85,22.86,22.82,22.85,168100.0,10.0726,10.077,10.0594,10.0726,168100.0
2005-12-15 14:40:00,22.84,22.86,22.81,22.85,244300.0,10.0682,10.077,10.0549,10.0726,244300.0
2005-12-15 14:45:00,22.85,22.86,22.78,22.78,448900.0,10.0726,10.077,10.0417,10.0417,448900.0
2005-12-15 14:50:00,22.79,22.79,22.75,22.77,230300.0,10.0461,10.0461,10.0285,10.0373,230300.0
2005-12-15 14:55:00,22.77,22.79,22.75,22.75,274200.0,10.0373,10.0461,10.0285,10.0285,274200.0
2005-12-15 15:00:00,22.75,22.77,22.75,22.75,333700.0,10.0285,10.0373,10.0285,10.0285,333700.0
2005-12-15 15:05:00,22.76,22.79,22.75,22.78,316400.0,10.0329,10.0461,10.0285,10.0417,316400.0
2005-12-15 15:10:00,22.79,22.81,22.78,22.8,378800.0,10.0461,10.0549,10.0417,10.0505,378800.0
2005-12-15 15:15:00,22.8,22.81,22.74,22.75,381100.0,10.0505,10.0549,10.0241,10.0285,381100.0
2005-12-15 15:20:00,22.75,22.79,22.75,22.76,461100.0,10.0285,10.0461,10.0285,10.0329,461100.0
2005-12-15 15:25:00,22.77,22.79,22.76,22.77,354100.0,10.0373,10.0461,10.0329,10.0373,354100.0
2005-12-15 15:30:00,22.77,22.81,22.76,22.8,341100.0,10.0373,10.0549,10.0329,10.0505,341100.0
2005-12-15 15:35:00,22.8,22.83,22.8,22.82,448300.0,10.0505,10.0638,10.0505,10.0594,448300.0
2005-12-15 15:40:00,22.83,22.86,22.82,22.86,477800.0,10.0638,10.077,10.0594,10.077,477800.0
2005-12-15 15:45:00,22.85,22.88,22.85,22.85,577700.0,10.0726,10.0858,10.0726,10.0726,577700.0
2005-12-15 15:50:00,22.86,22.86,22.79,22.83,599100.0,10.077,10.077,10.0461,10.0638,599100.0
2005-12-15 15:55:00,22.82,22.84,22.78,22.79,540000.0,10.0594,10.0682,10.0417,10.0461,540000.0
2005-12-16 09:30:00,22.77,22.93,22.77,22.89,7393800.0,10.0373,10.1078,10.0373,10.0902,7393800.0
2005-12-16 09:35:00,22.9,22.92,22.87,22.87,536500.0,10.0946,10.1034,10.0814,10.0814,536500.0
2005-12-16 09:40:00,22.88,22.89,22.79,22.82,623400.0,10.0858,10.0902,10.0461,10.0594,623400.0
2005-12-16 09:45:00,22.82,22.85,22.79,22.79,701800.0,10.0594,10.0726,10.0461,10.0461,701800.0
2005-12-16 09:50:00,22.79,22.83,22.75,22.76,601100.0,10.0461,10.0638,10.0285,10.0329,601100.0
2005-12-16 09:55:00,22.78,22.8,22.74,22.76,561700.0,10.0417,10.0505,10.0241,10.0329,561700.0
2005-12-16 10:00:00,22.75,22.77,22.65,22.66,942300.0,10.0285,10.0373,9.9844,9.9888,942300.0
2005-12-16 10:05:00,22.66,22.72,22.64,22.68,662300.0,9.9888,10.0153,9.98,9.9976,662300.0
2005-12-16 10:10:00,22.68,22.73,22.68,22.69,803200.0,9.9976,10.0197,9.9976,10.002,803200.0
2005-12-16 10:15:00,22.69,22.73,22.69,22.72,681500.0,10.002,10.0197,10.002,10.0153,681500.0
2005-12-16 10:20:00,22.72,22.75,22.7,22.73,1025400.0,10.0153,10.0285,10.0065,10.0197,1025400.0
2005-12-16 10:25:00,22.72,22.78,22.72,22.74,786000.0,10.0153,10.0417,10.0153,10.0241,786000.0
2005-12-16 10:30:00,22.73,22.76,22.65,22.66,1039600.0,10.0197,10.0329,9.9844,9.9888,1039600.0
2005-12-16 10:35:00,22.67,22.67,22.61,22.65,604300.0,9.9932,9.9932,9.9668,9.9844,604300.0
2005-12-16 10:40:00,22.66,22.68,22.65,22.66,421900.0,9.9888,9.9976,9.9844,9.9888,421900.0
2005-12-16 10:45:00,22.66,22.68,22.65,22.66,426700.0,9.9888,9.9976,9.9844,9.9888,426700.0
2005-12-16 10:50:00,22.65,22.68,22.63,22.66,604900.0,9.9844,9.9976,9.9756,9.9888,604900.0
2005-12-16 10:55:00,22.66,22.73,22.66,22.7,460600.0,9.9888,10.0197,9.9888,10.0065,460600.0
2005-12-16 11:00:00,22.7,22.74,22.65,22.66,277200.0,10.0065,10.0241,9.9844,9.9888,277200.0
2005-12-16 11:05:00,22.66,22.7,22.64,22.64,306700.0,9.9888,10.0065,9.98,9.98,306700.0
2005-12-16 11:10:00,22.64,22.67,22.64,22.65,428500.0,9.98,9.9932,9.98,9.9844,428500.0
2005-12-16 11:15:00,22.66,22.67,22.63,22.64,387000.0,9.9888,9.9932,9.9756,9.98,387000.0
2005-12-16 11:20:00,22.64,22.64,22.57,22.62,379400.0,9.98,9.98,9.9492,9.9712,379400.0
2005-12-16 11:25:00,22.64,22.65,22.61,22.61,452700.0,9.98,9.9844,9.9668,9.9668,452700.0
2005-12-16 11:30:00,22.61,22.62,22.59,22.6,385700.0,9.9668,9.9712,9.958,9.9624,385700.0
2005-12-16 11:35:00,22.59,22.63,22.59,22.61,289800.0,9.958,9.9756,9.958,9.9668,289800.0
2005-12-16 11:40:00,22.62,22.63,22.6,22.6,410900.0,9.9712,9.9756,9.9624,9.9624,410900.0
2005-12-16 11:45:00,22.61,22.61,22.55,22.57,382800.0,9.9668,9.9668,9.9403,9.9492,382800.0
2005-12-16 11:50:00,22.57,22.58,22.55,22.56,258900.0,9.9492,9.9536,9.9403,9.9447,258900.0
2005-12-16 11:55:00,22.56,22.57,22.54,22.55,328900.0,9.9447,9.9492,9.9359,9.9403,328900.0
2005-12-16 12:00:00,22.55,22.59,22.54,22.59,349800.0,9.9403,9.958,9.9359,9.958,349800.0
2005-12-16 12:05:00,22.59,22.61,22.56,22.6,457300.0,9.958,9.9668,9.9447,9.9624,457300.0
2005-12-16 12:10:00,22.61,22.64,22.59,22.62,237300.0,9.9668,9.98,9.958,9.9712,237300.0
2005-12-16 12:15:00,22.61,22.62,22.59,22.61,296900.0,9.9668,9.9712,9.958,9.9668,296900.0
2005-12-16 12:20:00,22.61,22.62,22.59,22.59,152500.0,9.9668,9.9712,9.958,9.958,152500.0
2005-12-16 12:25:00,22.6,22.61,22.56,22.6,246900.0,9.9624,9.9668,9.9447,9.9624,246900.0
2005-12-16 12:30:00,22.6,22.62,22.58,22.59,144600.0,9.9624,9.9712,9.9536,9.958,144600.0
2005-12-16 12:35:00,22.59,22.61,22.58,22.59,181200.0,9.958,9.9668,9.9536,9.958,181200.0
2005-12-16 12:40:00,22.59,22.6,22.58,22.59,166200.0,9.958,9.9624,9.9536,9.958,166200.0
2005-12-16 12:45:00,22.6,22.6,22.56,22.59,233800.0,9.9624,9.9624,9.9447,9.958,233800.0
2005-12-16 12:50:00,22.59,22.6,22.58,22.59,227200.0,9.958,9.9624,9.9536,9.958,227200.0
2005-12-16 12:55:00,22.59,22.6,22.57,22.57,218700.0,9.958,9.9624,9.9492,9.9492,218700.0
2005-12-16 13:00:00,22.57,22.6,22.56,22.58,233700.0,9.9492,9.9624,9.9447,9.9536,233700.0
2005-12-16 13:05:00,22.58,22.58,22.55,22.55,260400.0,9.9536,9.9536,9.9403,9.9403,260400.0
2005-12-16 13:10:00,22.55,22.6,22.55,22.58,259900.0,9.9403,9.9624,9.9403,9.9536,259900.0
2005-12-16 13:15:00,22.59,22.63,22.55,22.62,521300.0,9.958,9.9756,9.9403,9.9712,521300.0
2005-12-16 13:20:00,22.62,22.64,22.62,22.64,141400.0,9.9712,9.98,9.9712,9.98,141400.0
2005-12-16 13:25:00,22.64,22.7,22.63,22.68,559200.0,9.98,10.0065,9.9756,9.9976,559200.0
2005-12-16 13:30:00,22.69,22.7,22.67,22.7,254700.0,10.002,10.0065,9.9932,10.0065,254700.0
2005-12-16 13:35:00,22.7,22.74,22.69,22.73,299300.0,10.0065,10.0241,10.002,10.0197,299300.0
2005-12-16 13:40:00,22.74,22.74,22.68,22.68,230100.0,10.0241,10.0241,9.9976,9.9976,230100.0
2005-12-16 13:45:00,22.68,22.72,22.68,22.7,207700.0,9.9976,10.0153,9.9976,10.0065,207700.0
2005-12-16 13:50:00,22.7,22.89,22.65,22.68,300200.0,10.0065,10.0902,9.9844,9.9976,300200.0
2005-12-16 13:55:00,22.67,22.7,22.67,22.69,186300.0,9.9932,10.0065,9.9932,10.002,186300.0
2005-12-16 14:00:00,22.69,22.7,22.68,22.7,227200.0,10.002,10.0065,9.9976,10.0065,227200.0
2005-12-16 14:05:00,22.69,22.73,22.66,22.73,369400.0,10.002,10.0197,9.9888,10.0197,369400.0
2005-12-16 14:10:00,22.73,22.73,22.7,22.72,179100.0,10.0197,10.0197,10.0065,10.0153,179100.0
2005-12-16 14:15:00,22.72,22.82,22.72,22.79,638400.0,10.0153,10.0594,10.0153,10.0461,638400.0
2005-12-16 14:20:00,22.79,22.83,22.77,22.77,453000.0,10.0461,10.0638,10.0373,10.0373,453000.0
2005-12-16 14:25:00,22.76,22.77,22.72,22.73,236700.0,10.0329,10.0373,10.0153,10.0197,236700.0
2005-12-16 14:30:00,22.72,22.73,22.7,22.71,276400.0,10.0153,10.0197,10.0065,10.0109,276400.0
2005-12-16 14:35:00,22.7,22.71,22.68,22.69,240300.0,10.0065,10.0109,9.9976,10.002,240300.0
2005-12-16 14:40:00,22.69,22.71,22.66,22.66,222400.0,10.002,10.0109,9.9888,9.9888,222400.0
2005-12-16 14:45:00,22.66,22.67,22.61,22.63,378600.0,9.9888,9.9932,9.9668,9.9756,378600.0
2005-12-16 14:50:00,22.63,22.66,22.61,22.65,497900.0,9.9756,9.9888,9.9668,9.9844,497900.0
2005-12-16 14:55:00,22.65,22.67,22.64,22.66,351000.0,9.9844,9.9932,9.98,9.9888,351000.0
2005-12-16 15:00:00,22.66,22.68,22.64,22.68,483800.0,9.9888,9.9976,9.98,9.9976,483800.0
2005-12-16 15:05:00,22.69,22.71,22.68,22.7,492600.0,10.002,10.0109,9.9976,10.0065,492600.0
2005-12-16 15:10:00,22.71,22.72,22.69,22.7,275400.0,10.0109,10.0153,10.002,10.0065,275400.0
2005-12-16 15:15:00,22.69,22.71,22.69,22.7,354400.0,10.002,10.0109,10.002,10.0065,354400.0
2005-12-16 15:20:00,22.7,22.75,22.69,22.75,452700.0,10.0065,10.0285,10.002,10.0285,452700.0
2005-12-16 15:25:00,22.74,22.79,22.74,22.79,601600.0,10.0241,10.0461,10.0241,10.0461,601600.0
2005-12-16 15:30:00,22.78,22.81,22.78,22.79,681000.0,10.0417,10.0549,10.0417,10.0461,681000.0
2005-12-16 15:35:00,22.79,22.79,22.75,22.78,554100.0,10.0461,10.0461,10.0285,10.0417,554100.0
2005-12-16 15:40:00,22.78,22.78,22.63,22.63,962600.0,10.0417,10.0417,9.9756,9.9756,962600.0
2005-12-16 15:45:00,22.64,22.7,22.61,22.68,851200.0,9.98,10.0065,9.9668,9.9976,851200.0
2005-12-16 15:50:00,22.68,22.69,22.64,22.66,887500.0,9.9976,10.002,9.98,9.9888,887500.0
2005-12-16 15:55:00,22.66,22.69,22.64,22.67,1176100.0,9.9888,10.002,9.98,9.9932,1176100.0
2005-12-19 09:30:00,25.15,25.2,25.05,25.1,11092500.0,11.0864,11.1085,11.0424,11.0644,11092500.0
2005-12-19 09:35:00,25.1,25.18,24.96,24.97,4835100.0,11.0644,11.0997,11.0027,11.0071,4835100.0
2005-12-19 09:40:00,24.98,24.99,24.8,24.85,3450400.0,11.0115,11.0159,10.9322,10.9542,3450400.0
2005-12-19 09:45:00,24.86,24.86,24.6,24.84,3962500.0,10.9586,10.9586,10.844,10.9498,3962500.0
2005-12-19 09:50:00,24.84,24.98,24.75,24.85,4919600.0,10.9498,11.0115,10.9101,10.9542,4919600.0
2005-12-19 09:55:00,24.88,24.9,24.82,24.83,3711800.0,10.9674,10.9762,10.941,10.9454,3711800.0
2005-12-19 10:00:00,24.83,24.85,24.73,24.81,2983500.0,10.9454,10.9542,10.9013,10.9366,2983500.0
2005-12-19 10:05:00,24.82,24.84,24.68,24.76,2431100.0,10.941,10.9498,10.8793,10.9145,2431100.0
2005-12-19 10:10:00,24.77,24.85,24.7,24.77,1976600.0,10.9189,10.9542,10.8881,10.9189,1976600.0
2005-12-19 10:15:00,24.77,24.85,24.75,24.83,2539400.0,10.9189,10.9542,10.9101,10.9454,2539400.0
2005-12-19 10:20:00,24.82,24.87,24.78,24.81,2284500.0,10.941,10.963,10.9233,10.9366,2284500.0
2005-12-19 10:25:00,24.8,24.83,24.7,24.74,2690400.0,10.9322,10.9454,10.8881,10.9057,2690400.0
2005-12-19 10:30:00,24.74,24.84,24.74,24.82,1799000.0,10.9057,10.9498,10.9057,10.941,1799000.0
2005-12-19 10:35:00,24.8,24.89,24.79,24.86,2690100.0,10.9322,10.9718,10.9278,10.9586,2690100.0
2005-12-19 10:40:00,24.85,24.98,24.85,24.95,2093100.0,10.9542,11.0115,10.9542,10.9983,2093100.0
2005-12-19 10:45:00,24.95,25.02,24.94,24.99,4193000.0,10.9983,11.0291,10.9939,11.0159,4193000.0
2005-12-19 10:50:00,24.99,25.0,24.95,24.95,1757300.0,11.0159,11.0203,10.9983,10.9983,1757300.0
2005-12-19 10:55:00,24.96,24.98,24.92,24.98,1727400.0,11.0027,11.0115,10.9851,11.0115,1727400.0
2005-12-19 11:00:00,24.97,25.0,24.94,24.98,1209000.0,11.0071,11.0203,10.9939,11.0115,1209000.0
2005-12-19 11:05:00,24.99,24.99,24.9,24.91,1539100.0,11.0159,11.0159,10.9762,10.9807,1539100.0
2005-12-19 11:10:00,24.91,24.98,24.87,24.97,1436200.0,10.9807,11.0115,10.963,11.0071,1436200.0
2005-12-19 11:15:00,24.96,24.98,24.94,24.97,982800.0,11.0027,11.0115,10.9939,11.0071,982800.0
2005-12-19 11:20:00,24.97,24.99,24.94,24.99,1295100.0,11.0071,11.0159,10.9939,11.0159,1295100.0
2005-12-19 11:25:00,24.99,25.0,24.96,24.99,1601700.0,11.0159,11.0203,11.0027,11.0159,1601700.0
2005-12-19 11:30:00,24.98,25.04,24.98,25.03,2288200.0,11.0115,11.038,11.0115,11.0336,2288200.0
2005-12-19 11:35:00,25.03,25.07,25.02,25.07,1557000.0,11.0336,11.0512,11.0291,11.0512,1557000.0
2005-12-19 11:40:00,25.06,25.07,24.95,24.95,1397700.0,11.0468,11.0512,10.9983,10.9983,1397700.0
2005-12-19 11:45:00,24.95,24.99,24.93,24.98,1172700.0,10.9983,11.0159,10.9895,11.0115,1172700.0
2005-12-19 11:50:00,24.97,24.99,24.95,24.97,763500.0,11.0071,11.0159,10.9983,11.0071,763500.0
2005-12-19 11:55:00,24.97,24.98,24.93,24.95,1055500.0,11.0071,11.0115,10.9895,10.9983,1055500.0
2005-12-19 12:00:00,24.95,24.97,24.93,24.96,712900.0,10.9983,11.0071,10.9895,11.0027,712900.0
2005-12-19 12:05:00,24.97,24.97,24.93,24.95,760100.0,11.0071,11.0071,10.9895,10.9983,760100.0
2005-12-19 12:10:00,24.94,24.96,24.94,24.95,562000.0,10.9939,11.0027,10.9939,10.9983,562000.0
2005-12-19 12:15:00,24.94,24.97,24.93,24.95,693700.0,10.9939,11.0071,10.9895,10.9983,693700.0
2005-12-19 12:20:00,24.95,24.96,24.93,24.93,808400.0,10.9983,11.0027,10.9895,10.9895,808400.0
2005-12-19 12:25:00,24.94,24.94,24.91,24.92,540100.0,10.9939,10.9939,10.9807,10.9851,540100.0
2005-12-19 12:30:00,24.92,24.94,24.92,24.92,695100.0,10.9851,10.9939,10.9851,10.9851,695100.0
2005-12-19 12:35:00,24.92,24.92,24.87,24.92,1088500.0,10.9851,10.9851,10.963,10.9851,1088500.0
2005-12-19 12:40:00,24.91,24.92,24.89,24.9,381200.0,10.9807,10.9851,10.9718,10.9762,381200.0
2005-12-19 12:45:00,24.91,24.93,24.87,24.88,765700.0,10.9807,10.9895,10.963,10.9674,765700.0
2005-12-19 12:50:00,24.88,24.92,24.87,24.91,1010400.0,10.9674,10.9851,10.963,10.9807,1010400.0
2005-12-19 12:55:00,24.91,24.92,24.87,24.89,719200.0,10.9807,10.9851,10.963,10.9718,719200.0
2005-12-19 13:00:00,24.9,24.92,24.89,24.89,786800.0,10.9762,10.9851,10.9718,10.9718,786800.0
2005-12-19 13:05:00,24.89,24.92,24.89,24.91,1133600.0,10.9718,10.9851,10.9718,10.9807,1133600.0
2005-12-19 13:10:00,24.91,24.91,24.87,24.87,622700.0,10.9807,10.9807,10.963,10.963,622700.0
2005-12-19 13:15:00,24.87,24.88,24.84,24.86,914700.0,10.963,10.9674,10.9498,10.9586,914700.0
2005-12-19 13:20:00,24.87,24.87,24.84,24.85,804900.0,10.963,10.963,10.9498,10.9542,804900.0
2005-12-19 13:25:00,24.86,24.86,24.82,24.83,805000.0,10.9586,10.9586,10.941,10.9454,805000.0
2005-12-19 13:30:00,24.83,24.84,24.77,24.78,775600.0,10.9454,10.9498,10.9189,10.9233,775600.0
2005-12-19 13:35:00,24.78,24.81,24.71,24.75,1098900.0,10.9233,10.9366,10.8925,10.9101,1098900.0
2005-12-19 13:40:00,24.75,24.76,24.68,24.74,1104900.0,10.9101,10.9145,10.8793,10.9057,1104900.0
2005-12-19 13:45:00,24.74,24.78,24.7,24.72,1182200.0,10.9057,10.9233,10.8881,10.8969,1182200.0
2005-12-19 13:50:00,24.71,24.76,24.7,24.7,1094400.0,10.8925,10.9145,10.8881,10.8881,1094400.0
2005-12-19 13:55:00,24.72,24.72,24.64,24.66,990100.0,10.8969,10.8969,10.8616,10.8705,990100.0
2005-12-19 14:00:00,24.65,24.67,24.61,24.63,1197600.0,10.866,10.8749,10.8484,10.8572,1197600.0
2005-12-19 14:05:00,24.62,24.64,24.54,24.54,1212000.0,10.8528,10.8616,10.8176,10.8176,1212000.0
2005-12-19 14:10:00,24.55,24.56,24.45,24.52,1453800.0,10.822,10.8264,10.7779,10.8087,1453800.0
2005-12-19 14:15:00,24.51,24.54,24.49,24.51,1471800.0,10.8043,10.8176,10.7955,10.8043,1471800.0
2005-12-19 14:20:00,24.51,24.53,24.42,24.42,2238900.0,10.8043,10.8131,10.7647,10.7647,2238900.0
2005-12-19 14:25:00,24.41,24.48,24.37,24.45,1475400.0,10.7602,10.7911,10.7426,10.7779,1475400.0
2005-12-19 14:30:00,24.45,24.53,24.43,24.5,1146600.0,10.7779,10.8131,10.7691,10.7999,1146600.0
2005-12-19 14:35:00,24.49,24.58,24.49,24.51,1143400.0,10.7955,10.8352,10.7955,10.8043,1143400.0
2005-12-19 14:40:00,24.52,24.52,24.46,24.51,930000.0,10.8087,10.8087,10.7823,10.8043,930000.0
2005-12-19 14:45:00,24.51,24.55,24.48,24.48,880200.0,10.8043,10.822,10.7911,10.7911,880200.0
2005-12-19 14:50:00,24.49,24.53,24.45,24.51,848900.0,10.7955,10.8131,10.7779,10.8043,848900.0
2005-12-19 14:55:00,24.5,24.51,24.42,24.43,923500.0,10.7999,10.8043,10.7647,10.7691,923500.0
2005-12-19 15:00:00,24.43,24.44,24.36,24.37,1043300.0,10.7691,10.7735,10.7382,10.7426,1043300.0
2005-12-19 15:05:00,24.37,24.38,24.24,24.28,1506800.0,10.7426,10.747,10.6853,10.7029,1506800.0
2005-12-19 15:10:00,24.27,24.33,24.24,24.3,951000.0,10.6985,10.725,10.6853,10.7118,951000.0
2005-12-19 15:15:00,24.3,24.32,24.25,24.31,4070200.0,10.7118,10.7206,10.6897,10.7162,4070200.0
2005-12-19 15:20:00,24.31,24.35,24.26,24.28,960500.0,10.7162,10.7338,10.6941,10.7029,960500.0
2005-12-19 15:25:00,24.29,24.3,24.18,24.18,908500.0,10.7073,10.7118,10.6589,10.6589,908500.0
2005-12-19 15:30:00,24.18,24.3,24.17,24.29,1624000.0,10.6589,10.7118,10.6545,10.7073,1624000.0
2005-12-19 15:35:00,24.3,24.35,24.27,24.3,977800.0,10.7118,10.7338,10.6985,10.7118,977800.0
2005-12-19 15:40:00,24.3,24.35,24.28,24.32,1363900.0,10.7118,10.7338,10.7029,10.7206,1363900.0
2005-12-19 15:45:00,24.32,24.4,24.27,24.38,1210400.0,10.7206,10.7558,10.6985,10.747,1210400.0
2005-12-19 15:50:00,24.37,24.56,24.36,24.4,1740300.0,10.7426,10.8264,10.7382,10.7558,1740300.0
2005-12-19 15:55:00,24.39,24.43,24.31,24.32,1325900.0,10.7514,10.7691,10.7162,10.7206,1325900.0
2005-12-20 09:30:00,24.22,24.29,24.21,24.23,2137400.0,10.6765,10.7073,10.6721,10.6809,2137400.0
2005-12-20 09:35:00,24.23,24.27,24.16,24.18,1429300.0,10.6809,10.6985,10.65,10.6589,1429300.0
2005-12-20 09:40:00,24.18,24.23,24.14,24.17,897700.0,10.6589,10.6809,10.6412,10.6545,897700.0
2005-12-20 09:45:00,24.17,24.23,24.14,24.21,890200.0,10.6545,10.6809,10.6412,10.6721,890200.0
2005-12-20 09:50:00,24.22,24.29,24.1,24.11,769300.0,10.6765,10.7073,10.6236,10.628,769300.0
2005-12-20 09:55:00,24.1,24.15,24.0,24.13,1038900.0,10.6236,10.6456,10.5795,10.6368,1038900.0
2005-12-20 10:00:00,24.12,24.12,24.01,24.01,969100.0,10.6324,10.6324,10.5839,10.5839,969100.0
2005-12-20 10:05:00,24.01,24.06,23.98,24.01,1315500.0,10.5839,10.606,10.5707,10.5839,1315500.0
2005-12-20 10:10:00,24.01,24.06,23.94,23.95,904500.0,10.5839,10.606,10.5531,10.5575,904500.0
2005-12-20 10:15:00,23.97,23.98,23.93,23.95,866700.0,10.5663,10.5707,10.5487,10.5575,866700.0
2005-12-20 10:20:00,23.95,23.98,23.94,23.97,705200.0,10.5575,10.5707,10.5531,10.5663,705200.0
2005-12-20 10:25:00,23.96,24.04,23.96,24.03,1040400.0,10.5619,10.5971,10.5619,10.5927,1040400.0
2005-12-20 10:30:00,24.02,24.04,24.0,24.01,428700.0,10.5883,10.5971,10.5795,10.5839,428700.0
2005-12-20 10:35:00,24.02,24.04,24.0,24.0,800800.0,10.5883,10.5971,10.5795,10.5795,800800.0
2005-12-20 10:40:00,24.0,24.0,23.89,23.91,1626800.0,10.5795,10.5795,10.531,10.5398,1626800.0
2005-12-20 10:45:00,23.91,23.99,23.91,23.99,718500.0,10.5398,10.5751,10.5398,10.5751,718500.0
2005-12-20 10:50:00,23.99,24.05,23.92,24.05,1329200.0,10.5751,10.6016,10.5442,10.6016,1329200.0
2005-12-20 10:55:00,24.04,24.13,24.04,24.1,758300.0,10.5971,10.6368,10.5971,10.6236,758300.0
2005-12-20 11:00:00,24.1,24.16,24.09,24.16,546000.0,10.6236,10.65,10.6192,10.65,546000.0
2005-12-20 11:05:00,24.16,24.17,24.05,24.07,488500.0,10.65,10.6545,10.6016,10.6104,488500.0
2005-12-20 11:10:00,24.07,24.1,24.03,24.06,323300.0,10.6104,10.6236,10.5927,10.606,323300.0
2005-12-20 11:15:00,24.06,24.09,24.03,24.08,379300.0,10.606,10.6192,10.5927,10.6148,379300.0
2005-12-20 11:20:00,24.08,24.1,24.05,24.07,445900.0,10.6148,10.6236,10.6016,10.6104,445900.0
2005-12-20 11:25:00,24.07,24.13,24.07,24.11,673100.0,10.6104,10.6368,10.6104,10.628,673100.0
2005-12-20 11:30:00,24.1,24.12,24.08,24.09,439500.0,10.6236,10.6324,10.6148,10.6192,439500.0
2005-12-20 11:35:00,24.09,24.1,24.05,24.06,359400.0,10.6192,10.6236,10.6016,10.606,359400.0
2005-12-20 11:40:00,24.06,24.1,24.04,24.06,444100.0,10.606,10.6236,10.5971,10.606,444100.0
2005-12-20 11:45:00,24.09,24.1,24.05,24.06,263500.0,10.6192,10.6236,10.6016,10.606,263500.0
2005-12-20 11:50:00,24.06,24.06,24.01,24.04,449000.0,10.606,10.606,10.5839,10.5971,449000.0
2005-12-20 11:55:00,24.04,24.05,24.01,24.02,452100.0,10.5971,10.6016,10.5839,10.5883,452100.0
2005-12-20 12:00:00,24.02,24.05,24.0,24.04,250100.0,10.5883,10.6016,10.5795,10.5971,250100.0
2005-12-20 12:05:00,24.05,24.07,24.04,24.04,222100.0,10.6016,10.6104,10.5971,10.5971,222100.0
2005-12-20 12:10:00,24.05,24.05,24.02,24.02,233200.0,10.6016,10.6016,10.5883,10.5883,233200.0
2005-12-20 12:15:00,24.02,24.05,24.0,24.04,649800.0,10.5883,10.6016,10.5795,10.5971,649800.0
2005-12-20 12:20:00,24.04,24.05,24.02,24.05,218000.0,10.5971,10.6016,10.5883,10.6016,218000.0
2005-12-20 12:25:00,24.04,24.05,24.0,24.02,414000.0,10.5971,10.6016,10.5795,10.5883,414000.0
2005-12-20 12:30:00,24.01,24.02,23.97,23.97,335900.0,10.5839,10.5883,10.5663,10.5663,335900.0
2005-12-20 12:35:00,23.97,24.01,23.97,23.99,303200.0,10.5663,10.5839,10.5663,10.5751,303200.0
2005-12-20 12:40:00,23.99,24.0,23.97,23.97,157500.0,10.5751,10.5795,10.5663,10.5663,157500.0
2005-12-20 12:45:00,23.98,23.99,23.95,23.95,319700.0,10.5707,10.5751,10.5575,10.5575,319700.0
2005-12-20 12:50:00,23.95,24.05,23.94,23.95,330600.0,10.5575,10.6016,10.5531,10.5575,330600.0
2005-12-20 12:55:00,23.94,23.96,23.93,23.96,475200.0,10.5531,10.5619,10.5487,10.5619,475200.0
2005-12-20 13:00:00,23.96,23.98,23.94,23.95,402200.0,10.5619,10.5707,10.5531,10.5575,402200.0
2005-12-20 13:05:00,23.96,23.97,23.91,23.92,594900.0,10.5619,10.5663,10.5398,10.5442,594900.0
2005-12-20 13:10:00,23.92,23.93,23.87,23.88,591000.0,10.5442,10.5487,10.5222,10.5266,591000.0
2005-12-20 13:15:00,23.88,23.95,23.86,23.95,1024700.0,10.5266,10.5575,10.5178,10.5575,1024700.0
2005-12-20 13:20:00,23.95,23.98,23.91,23.92,797300.0,10.5575,10.5707,10.5398,10.5442,797300.0
2005-12-20 13:25:00,23.92,23.95,23.91,23.94,409700.0,10.5442,10.5575,10.5398,10.5531,409700.0
2005-12-20 13:30:00,23.94,23.96,23.93,23.93,414600.0,10.5531,10.5619,10.5487,10.5487,414600.0
2005-12-20 13:35:00,23.94,23.97,23.94,23.94,347500.0,10.5531,10.5663,10.5531,10.5531,347500.0
2005-12-20 13:40:00,23.94,23.95,23.91,23.91,236300.0,10.5531,10.5575,10.5398,10.5398,236300.0
2005-12-20 13:45:00,23.91,23.96,23.91,23.94,398600.0,10.5398,10.5619,10.5398,10.5531,398600.0
2005-12-20 13:50:00,23.94,23.95,23.91,23.92,199400.0,10.5531,10.5575,10.5398,10.5442,199400.0
2005-12-20 13:55:00,23.91,23.93,23.91,23.91,174300.0,10.5398,10.5487,10.5398,10.5398,174300.0
2005-12-20 14:00:00,23.91,23.93,23.88,23.89,664600.0,10.5398,10.5487,10.5266,10.531,664600.0
2005-12-20 14:05:00,23.89,23.95,23.88,23.93,366700.0,10.531,10.5575,10.5266,10.5487,366700.0
2005-12-20 14:10:00,23.93,23.98,23.92,23.97,625900.0,10.5487,10.5707,10.5442,10.5663,625900.0
2005-12-20 14:15:00,23.97,23.98,23.95,23.98,415900.0,10.5663,10.5707,10.5575,10.5707,415900.0
2005-12-20 14:20:00,23.97,24.03,23.95,23.98,496100.0,10.5663,10.5927,10.5575,10.5707,496100.0
2005-12-20 14:25:00,23.99,24.0,23.98,23.98,482100.0,10.5751,10.5795,10.5707,10.5707,482100.0
2005-12-20 14:30:00,23.98,23.99,23.96,23.97,346000.0,10.5707,10.5751,10.5619,10.5663,346000.0
2005-12-20 14:35:00,23.97,23.98,23.95,23.97,353000.0,10.5663,10.5707,10.5575,10.5663,353000.0
2005-12-20 14:40:00,23.97,24.0,23.96,23.97,287200.0,10.5663,10.5795,10.5619,10.5663,287200.0
2005-12-20 14:45:00,23.98,23.98,23.96,23.96,284000.0,10.5707,10.5707,10.5619,10.5619,284000.0
2005-12-20 14:50:00,23.96,23.97,23.94,23.96,649000.0,10.5619,10.5663,10.5531,10.5619,649000.0
2005-12-20 14:55:00,23.96,23.98,23.96,23.97,358100.0,10.5619,10.5707,10.5619,10.5663,358100.0
2005-12-20 15:00:00,23.97,23.99,23.96,23.99,375000.0,10.5663,10.5751,10.5619,10.5751,375000.0
2005-12-20 15:05:00,23.99,24.0,23.98,23.98,394700.0,10.5751,10.5795,10.5707,10.5707,394700.0
2005-12-20 15:10:00,23.98,24.0,23.98,23.99,398000.0,10.5707,10.5795,10.5707,10.5751,398000.0
2005-12-20 15:15:00,23.99,24.03,23.99,23.99,1103500.0,10.5751,10.5927,10.5751,10.5751,1103500.0
2005-12-20 15:20:00,23.99,24.0,23.98,24.0,542400.0,10.5751,10.5795,10.5707,10.5795,542400.0
2005-12-20 15:25:00,24.0,24.01,23.97,23.97,723100.0,10.5795,10.5839,10.5663,10.5663,723100.0
2005-12-20 15:30:00,23.97,23.98,23.95,23.95,537300.0,10.5663,10.5707,10.5575,10.5575,537300.0
2005-12-20 15:35:00,23.95,23.98,23.94,23.98,422200.0,10.5575,10.5707,10.5531,10.5707,422200.0
2005-12-20 15:40:00,23.97,24.0,23.97,23.99,611900.0,10.5663,10.5795,10.5663,10.5751,611900.0
2005-12-20 15:45:00,24.0,24.03,23.99,24.02,841400.0,10.5795,10.5927,10.5751,10.5883,841400.0
2005-12-20 15:50:00,24.02,24.02,23.97,23.98,1039900.0,10.5883,10.5883,10.5663,10.5707,1039900.0
2005-12-20 15:55:00,23.97,24.0,23.97,23.99,709600.0,10.5663,10.5795,10.5663,10.5751,709600.0
2005-12-21 09:30:00,24.05,24.05,23.94,23.98,1753900.0,10.6016,10.6016,10.5531,10.5707,1753900.0
2005-12-21 09:35:00,23.98,24.04,23.97,23.98,523400.0,10.5707,10.5971,10.5663,10.5707,523400.0
2005-12-21 09:40:00,23.98,24.09,23.98,24.07,643000.0,10.5707,10.6192,10.5707,10.6104,643000.0
2005-12-21 09:45:00,24.09,24.11,24.06,24.06,856300.0,10.6192,10.628,10.606,10.606,856300.0
2005-12-21 09:50:00,24.07,24.1,24.06,24.09,405000.0,10.6104,10.6236,10.606,10.6192,405000.0
2005-12-21 09:55:00,24.09,24.1,24.05,24.07,426100.0,10.6192,10.6236,10.6016,10.6104,426100.0
2005-12-21 10:00:00,24.07,24.11,24.07,24.1,408500.0,10.6104,10.628,10.6104,10.6236,408500.0
2005-12-21 10:05:00,24.1,24.11,24.07,24.09,248300.0,10.6236,10.628,10.6104,10.6192,248300.0
2005-12-21 10:10:00,24.09,24.09,24.05,24.06,331400.0,10.6192,10.6192,10.6016,10.606,331400.0
2005-12-21 10:15:00,24.05,24.09,24.05,24.08,304600.0,10.6016,10.6192,10.6016,10.6148,304600.0
2005-12-21 10:20:00,24.09,24.15,24.08,24.15,1466200.0,10.6192,10.6456,10.6148,10.6456,1466200.0
2005-12-21 10:25:00,24.15,24.16,24.12,24.15,644000.0,10.6456,10.65,10.6324,10.6456,644000.0
2005-12-21 10:30:00,24.15,24.17,24.13,24.16,341400.0,10.6456,10.6545,10.6368,10.65,341400.0
2005-12-21 10:35:00,24.17,24.23,24.15,24.2,793400.0,10.6545,10.6809,10.6456,10.6677,793400.0
2005-12-21 10:40:00,24.2,24.23,24.18,24.21,795900.0,10.6677,10.6809,10.6589,10.6721,795900.0
2005-12-21 10:45:00,24.23,24.23,24.21,24.22,430000.0,10.6809,10.6809,10.6721,10.6765,430000.0
2005-12-21 10:50:00,24.22,24.27,24.21,24.27,876400.0,10.6765,10.6985,10.6721,10.6985,876400.0
2005-12-21 10:55:00,24.26,24.29,24.24,24.29,540800.0,10.6941,10.7073,10.6853,10.7073,540800.0
2005-12-21 11:00:00,24.29,24.42,24.28,24.41,841600.0,10.7073,10.7647,10.7029,10.7602,841600.0
2005-12-21 11:05:00,24.42,24.46,24.4,24.42,911000.0,10.7647,10.7823,10.7558,10.7647,911000.0
2005-12-21 11:10:00,24.41,24.43,24.37,24.39,567900.0,10.7602,10.7691,10.7426,10.7514,567900.0
2005-12-21 11:15:00,24.39,24.4,24.35,24.36,505900.0,10.7514,10.7558,10.7338,10.7382,505900.0
2005-12-21 11:20:00,24.35,24.37,24.3,24.3,386300.0,10.7338,10.7426,10.7118,10.7118,386300.0
2005-12-21 11:25:00,24.31,24.36,24.3,24.32,614000.0,10.7162,10.7382,10.7118,10.7206,614000.0
2005-12-21 11:30:00,24.33,24.34,24.3,24.33,541700.0,10.725,10.7294,10.7118,10.725,541700.0
2005-12-21 11:35:00,24.33,24.37,24.32,24.36,365400.0,10.725,10.7426,10.7206,10.7382,365400.0
2005-12-21 11:40:00,24.36,24.36,24.33,24.34,334300.0,10.7382,10.7382,10.725,10.7294,334300.0
2005-12-21 11:45:00,24.34,24.4,24.34,24.38,430400.0,10.7294,10.7558,10.7294,10.747,430400.0
2005-12-21 11:50:00,24.38,24.39,24.36,24.37,490200.0,10.747,10.7514,10.7382,10.7426,490200.0
2005-12-21 11:55:00,24.37,24.39,24.35,24.36,350400.0,10.7426,10.7514,10.7338,10.7382,350400.0
2005-12-21 12:00:00,24.35,24.36,24.34,24.34,431000.0,10.7338,10.7382,10.7294,10.7294,431000.0
2005-12-21 12:05:00,24.35,24.36,24.31,24.32,344600.0,10.7338,10.7382,10.7162,10.7206,344600.0
2005-12-21 12:10:00,24.32,24.33,24.31,24.33,122900.0,10.7206,10.725,10.7162,10.725,122900.0
2005-12-21 12:15:00,24.32,24.33,24.3,24.3,197600.0,10.7206,10.725,10.7118,10.7118,197600.0
2005-12-21 12:20:00,24.3,24.33,24.3,24.31,283900.0,10.7118,10.725,10.7118,10.7162,283900.0
2005-12-21 12:25:00,24.31,24.32,24.25,24.26,324500.0,10.7162,10.7206,10.6897,10.6941,324500.0
2005-12-21 12:30:00,24.25,24.31,24.25,24.28,321400.0,10.6897,10.7162,10.6897,10.7029,321400.0
2005-12-21 12:35:00,24.28,24.3,24.27,24.29,218800.0,10.7029,10.7118,10.6985,10.7073,218800.0
2005-12-21 12:40:00,24.3,24.31,24.27,24.29,491300.0,10.7118,10.7162,10.6985,10.7073,491300.0
2005-12-21 12:45:00,24.29,24.31,24.26,24.28,327000.0,10.7073,10.7162,10.6941,10.7029,327000.0
2005-12-21 12:50:00,24.28,24.29,24.22,24.23,510300.0,10.7029,10.7073,10.6765,10.6809,510300.0
2005-12-21 12:55:00,24.24,24.25,24.2,24.23,391200.0,10.6853,10.6897,10.6677,10.6809,391200.0
2005-12-21 13:00:00,24.23,24.24,24.21,24.22,165900.0,10.6809,10.6853,10.6721,10.6765,165900.0
2005-12-21 13:05:00,24.21,24.25,24.21,24.23,190000.0,10.6721,10.6897,10.6721,10.6809,190000.0
2005-12-21 13:10:00,24.23,24.23,24.21,24.22,222600.0,10.6809,10.6809,10.6721,10.6765,222600.0
2005-12-21 13:15:00,24.22,24.23,24.2,24.2,140300.0,10.6765,10.6809,10.6677,10.6677,140300.0
2005-12-21 13:20:00,24.21,24.21,24.19,24.2,289100.0,10.6721,10.6721,10.6633,10.6677,289100.0
2005-12-21 13:25:00,24.2,24.2,24.15,24.15,272000.0,10.6677,10.6677,10.6456,10.6456,272000.0
2005-12-21 13:30:00,24.16,24.18,24.15,24.15,448800.0,10.65,10.6589,10.6456,10.6456,448800.0
2005-12-21 13:35:00,24.16,24.21,24.16,24.21,459400.0,10.65,10.6721,10.65,10.6721,459400.0
2005-12-21 13:40:00,24.21,24.23,24.18,24.19,168500.0,10.6721,10.6809,10.6589,10.6633,168500.0
2005-12-21 13:45:00,24.19,24.27,24.18,24.27,473800.0,10.6633,10.6985,10.6589,10.6985,473800.0
2005-12-21 13:50:00,24.26,24.27,24.21,24.21,320100.0,10.6941,10.6985,10.6721,10.6721,320100.0
2005-12-21 13:55:00,24.21,24.24,24.2,24.24,203000.0,10.6721,10.6853,10.6677,10.6853,203000.0
2005-12-21 14:00:00,24.24,24.24,24.21,24.22,205800.0,10.6853,10.6853,10.6721,10.6765,205800.0
2005-12-21 14:05:00,24.23,24.23,24.21,24.22,123300.0,10.6809,10.6809,10.6721,10.6765,123300.0
2005-12-21 14:10:00,24.22,24.27,24.22,24.26,167800.0,10.6765,10.6985,10.6765,10.6941,167800.0
2005-12-21 14:15:00,24.26,24.29,24.25,24.28,220100.0,10.6941,10.7073,10.6897,10.7029,220100.0
2005-12-21 14:20:00,24.29,24.29,24.22,24.22,168400.0,10.7073,10.7073,10.6765,10.6765,168400.0
2005-12-21 14:25:00,24.22,24.26,24.22,24.23,157200.0,10.6765,10.6941,10.6765,10.6809,157200.0
2005-12-21 14:30:00,24.22,24.26,24.22,24.25,291400.0,10.6765,10.6941,10.6765,10.6897,291400.0
2005-12-21 14:35:00,24.26,24.26,24.21,24.21,181100.0,10.6941,10.6941,10.6721,10.6721,181100.0
2005-12-21 14:40:00,24.21,24.22,24.19,24.2,341800.0,10.6721,10.6765,10.6633,10.6677,341800.0
2005-12-21 14:45:00,24.2,24.21,24.16,24.18,337500.0,10.6677,10.6721,10.65,10.6589,337500.0
2005-12-21 14:50:00,24.17,24.18,24.15,24.16,386800.0,10.6545,10.6589,10.6456,10.65,386800.0
2005-12-21 14:55:00,24.16,24.16,24.1,24.12,350900.0,10.65,10.65,10.6236,10.6324,350900.0
2005-12-21 15:00:00,24.13,24.15,24.11,24.13,384400.0,10.6368,10.6456,10.628,10.6368,384400.0
2005-12-21 15:05:00,24.12,24.15,24.11,24.11,291800.0,10.6324,10.6456,10.628,10.628,291800.0
2005-12-21 15:10:00,24.11,24.13,24.1,24.11,389100.0,10.628,10.6368,10.6236,10.628,389100.0
2005-12-21 15:15:00,24.11,24.12,24.06,24.06,343500.0,10.628,10.6324,10.606,10.606,343500.0
2005-12-21 15:20:00,24.06,24.08,24.04,24.07,388100.0,10.606,10.6148,10.5971,10.6104,388100.0
2005-12-21 15:25:00,24.07,24.08,24.01,24.01,297800.0,10.6104,10.6148,10.5839,10.5839,297800.0
2005-12-21 15:30:00,24.01,24.03,24.0,24.02,374000.0,10.5839,10.5927,10.5795,10.5883,374000.0
2005-12-21 15:35:00,24.03,24.03,24.0,24.02,317000.0,10.5927,10.5927,10.5795,10.5883,317000.0
2005-12-21 15:40:00,24.02,24.03,24.0,24.03,474700.0,10.5883,10.5927,10.5795,10.5927,474700.0
2005-12-21 15:45:00,24.03,24.09,24.02,24.09,516000.0,10.5927,10.6192,10.5883,10.6192,516000.0
2005-12-21 15:50:00,24.08,24.09,24.05,24.06,560400.0,10.6148,10.6192,10.6016,10.606,560400.0
2005-12-21 15:55:00,24.06,24.09,24.05,24.07,569300.0,10.606,10.6192,10.6016,10.6104,569300.0
2005-12-22 09:30:00,24.03,24.07,23.96,24.02,1302800.0,10.5927,10.6104,10.5619,10.5883,1302800.0
2005-12-22 09:35:00,24.02,24.02,23.92,23.92,337900.0,10.5883,10.5883,10.5442,10.5442,337900.0
2005-12-22 09:40:00,23.93,24.03,23.92,24.02,240400.0,10.5487,10.5927,10.5442,10.5883,240400.0
2005-12-22 09:45:00,24.02,24.02,23.95,23.95,283800.0,10.5883,10.5883,10.5575,10.5575,283800.0
2005-12-22 09:50:00,23.96,23.99,23.95,23.96,247300.0,10.5619,10.5751,10.5575,10.5619,247300.0
2005-12-22 09:55:00,23.96,23.97,23.93,23.96,257700.0,10.5619,10.5663,10.5487,10.5619,257700.0
2005-12-22 10:00:00,23.96,23.97,23.93,23.97,241700.0,10.5619,10.5663,10.5487,10.5663,241700.0
2005-12-22 10:05:00,23.96,23.97,23.93,23.94,272600.0,10.5619,10.5663,10.5487,10.5531,272600.0
2005-12-22 10:10:00,23.94,23.97,23.89,23.89,541800.0,10.5531,10.5663,10.531,10.531,541800.0
2005-12-22 10:15:00,23.9,23.9,23.84,23.85,535000.0,10.5354,10.5354,10.509,10.5134,535000.0
2005-12-22 10:20:00,23.86,23.87,23.83,23.85,494600.0,10.5178,10.5222,10.5046,10.5134,494600.0
2005-12-22 10:25:00,23.85,23.9,23.85,23.89,341600.0,10.5134,10.5354,10.5134,10.531,341600.0
2005-12-22 10:30:00,23.89,23.9,23.87,23.88,313800.0,10.531,10.5354,10.5222,10.5266,313800.0
2005-12-22 10:35:00,23.89,23.93,23.88,23.92,203800.0,10.531,10.5487,10.5266,10.5442,203800.0
2005-12-22 10:40:00,23.91,23.93,23.89,23.9,213600.0,10.5398,10.5487,10.531,10.5354,213600.0
2005-12-22 10:45:00,23.91,23.92,23.88,23.91,297600.0,10.5398,10.5442,10.5266,10.5398,297600.0
2005-12-22 10:50:00,23.9,23.95,23.88,23.95,230100.0,10.5354,10.5575,10.5266,10.5575,230100.0
2005-12-22 10:55:00,23.95,23.98,23.9,23.97,448800.0,10.5575,10.5707,10.5354,10.5663,448800.0
2005-12-22 11:00:00,23.97,23.98,23.95,23.97,200300.0,10.5663,10.5707,10.5575,10.5663,200300.0
2005-12-22 11:05:00,23.96,23.97,23.91,23.96,247200.0,10.5619,10.5663,10.5398,10.5619,247200.0
2005-12-22 11:10:00,23.97,24.01,23.95,24.0,645500.0,10.5663,10.5839,10.5575,10.5795,645500.0
2005-12-22 11:15:00,24.01,24.09,24.0,24.09,481800.0,10.5839,10.6192,10.5795,10.6192,481800.0
2005-12-22 11:20:00,24.09,24.15,24.07,24.09,428700.0,10.6192,10.6456,10.6104,10.6192,428700.0
2005-12-22 11:25:00,24.09,24.12,24.08,24.08,242200.0,10.6192,10.6324,10.6148,10.6148,242200.0
2005-12-22 11:30:00,24.08,24.1,24.08,24.08,263800.0,10.6148,10.6236,10.6148,10.6148,263800.0
2005-12-22 11:35:00,24.08,24.09,24.06,24.07,278300.0,10.6148,10.6192,10.606,10.6104,278300.0
2005-12-22 11:40:00,24.06,24.07,24.03,24.05,302000.0,10.606,10.6104,10.5927,10.6016,302000.0
2005-12-22 11:45:00,24.06,24.07,24.04,24.06,255200.0,10.606,10.6104,10.5971,10.606,255200.0
2005-12-22 11:50:00,24.05,24.06,24.02,24.03,307700.0,10.6016,10.606,10.5883,10.5927,307700.0
2005-12-22 11:55:00,24.03,24.1,24.02,24.04,290100.0,10.5927,10.6236,10.5883,10.5971,290100.0
2005-12-22 12:00:00,24.03,24.05,24.0,24.01,407600.0,10.5927,10.6016,10.5795,10.5839,407600.0
2005-12-22 12:05:00,24.0,24.02,23.97,24.0,321200.0,10.5795,10.5883,10.5663,10.5795,321200.0
2005-12-22 12:10:00,24.01,24.03,24.0,24.01,246500.0,10.5839,10.5927,10.5795,10.5839,246500.0
2005-12-22 12:15:00,24.01,24.02,24.0,24.0,170800.0,10.5839,10.5883,10.5795,10.5795,170800.0
2005-12-22 12:20:00,24.01,24.04,23.99,24.03,135000.0,10.5839,10.5971,10.5751,10.5927,135000.0
2005-12-22 12:25:00,24.03,24.04,24.0,24.02,249600.0,10.5927,10.5971,10.5795,10.5883,249600.0
2005-12-22 12:30:00,24.01,24.02,23.99,24.0,215100.0,10.5839,10.5883,10.5751,10.5795,215100.0
2005-12-22 12:35:00,24.0,24.03,23.99,24.02,275000.0,10.5795,10.5927,10.5751,10.5883,275000.0
2005-12-22 12:40:00,24.02,24.03,23.98,23.99,138500.0,10.5883,10.5927,10.5707,10.5751,138500.0
2005-12-22 12:45:00,23.99,24.0,23.95,23.97,322500.0,10.5751,10.5795,10.5575,10.5663,322500.0
2005-12-22 12:50:00,23.97,23.99,23.96,23.99,185800.0,10.5663,10.5751,10.5619,10.5751,185800.0
2005-12-22 12:55:00,23.99,24.0,23.99,24.0,125300.0,10.5751,10.5795,10.5751,10.5795,125300.0
2005-12-22 13:00:00,24.0,24.01,23.99,24.0,181100.0,10.5795,10.5839,10.5751,10.5795,181100.0
2005-12-22 13:05:00,24.01,24.01,23.98,23.99,136200.0,10.5839,10.5839,10.5707,10.5751,136200.0
2005-12-22 13:10:00,24.0,24.0,23.97,23.98,252100.0,10.5795,10.5795,10.5663,10.5707,252100.0
2005-12-22 13:15:00,23.99,23.99,23.97,23.98,99800.0,10.5751,10.5751,10.5663,10.5707,99800.0
2005-12-22 13:20:00,23.99,23.99,23.97,23.99,146600.0,10.5751,10.5751,10.5663,10.5751,146600.0
2005-12-22 13:25:00,23.98,23.99,23.97,23.98,101400.0,10.5707,10.5751,10.5663,10.5707,101400.0
2005-12-22 13:30:00,23.98,24.03,23.96,24.01,262000.0,10.5707,10.5927,10.5619,10.5839,262000.0
2005-12-22 13:35:00,24.01,24.02,24.0,24.01,133800.0,10.5839,10.5883,10.5795,10.5839,133800.0
2005-12-22 13:40:00,24.01,24.03,24.0,24.01,223700.0,10.5839,10.5927,10.5795,10.5839,223700.0
2005-12-22 13:45:00,24.01,24.02,24.0,24.0,79800.0,10.5839,10.5883,10.5795,10.5795,79800.0
2005-12-22 13:50:00,24.01,24.02,24.0,24.01,112900.0,10.5839,10.5883,10.5795,10.5839,112900.0
2005-12-22 13:55:00,24.02,24.04,24.01,24.03,135300.0,10.5883,10.5971,10.5839,10.5927,135300.0
2005-12-22 14:00:00,24.03,24.05,24.03,24.04,178900.0,10.5927,10.6016,10.5927,10.5971,178900.0
2005-12-22 14:05:00,24.05,24.05,24.04,24.05,174800.0,10.6016,10.6016,10.5971,10.6016,174800.0
2005-12-22 14:10:00,24.04,24.05,24.0,24.01,224000.0,10.5971,10.6016,10.5795,10.5839,224000.0
2005-12-22 14:15:00,24.02,24.04,24.01,24.02,179400.0,10.5883,10.5971,10.5839,10.5883,179400.0
2005-12-22 14:20:00,24.03,24.03,24.0,24.0,202400.0,10.5927,10.5927,10.5795,10.5795,202400.0
2005-12-22 14:25:00,24.0,24.0,23.98,24.0,165100.0,10.5795,10.5795,10.5707,10.5795,165100.0
2005-12-22 14:30:00,24.0,24.01,23.99,24.0,133900.0,10.5795,10.5839,10.5751,10.5795,133900.0
2005-12-22 14:35:00,23.99,24.0,23.96,23.99,268900.0,10.5751,10.5795,10.5619,10.5751,268900.0
2005-12-22 14:40:00,23.99,24.0,23.98,23.99,176200.0,10.5751,10.5795,10.5707,10.5751,176200.0
2005-12-22 14:45:00,23.99,24.01,23.99,24.01,212200.0,10.5751,10.5839,10.5751,10.5839,212200.0
2005-12-22 14:50:00,24.0,24.02,23.98,23.99,223900.0,10.5795,10.5883,10.5707,10.5751,223900.0
2005-12-22 14:55:00,23.99,24.01,23.99,24.01,339300.0,10.5751,10.5839,10.5751,10.5839,339300.0
2005-12-22 15:00:00,24.0,24.01,23.98,23.98,245000.0,10.5795,10.5839,10.5707,10.5707,245000.0
2005-12-22 15:05:00,23.98,24.02,23.98,24.02,356100.0,10.5707,10.5883,10.5707,10.5883,356100.0
2005-12-22 15:10:00,24.02,24.02,24.0,24.0,341600.0,10.5883,10.5883,10.5795,10.5795,341600.0
2005-12-22 15:15:00,24.0,24.02,24.0,24.0,381800.0,10.5795,10.5883,10.5795,10.5795,381800.0
2005-12-22 15:20:00,24.01,24.02,24.0,24.0,325500.0,10.5839,10.5883,10.5795,10.5795,325500.0
2005-12-22 15:25:00,24.0,24.02,24.0,24.01,460900.0,10.5795,10.5883,10.5795,10.5839,460900.0
2005-12-22 15:30:00,24.01,24.04,24.01,24.04,326600.0,10.5839,10.5971,10.5839,10.5971,326600.0
2005-12-22 15:35:00,24.03,24.04,24.01,24.03,406500.0,10.5927,10.5971,10.5839,10.5927,406500.0
2005-12-22 15:40:00,24.03,24.04,24.02,24.03,421500.0,10.5927,10.5971,10.5883,10.5927,421500.0
2005-12-22 15:45:00,24.03,24.06,24.02,24.05,946400.0,10.5927,10.606,10.5883,10.6016,946400.0
2005-12-22 15:50:00,24.04,24.07,24.04,24.07,644400.0,10.5971,10.6104,10.5971,10.6104,644400.0
2005-12-22 15:55:00,24.06,24.07,24.04,24.06,663400.0,10.606,10.6104,10.5971,10.606,663400.0
2005-12-23 09:30:00,24.0,24.05,23.98,24.0,1016000.0,10.5795,10.6016,10.5707,10.5795,1016000.0
2005-12-23 09:35:00,24.0,24.02,23.98,24.01,383300.0,10.5795,10.5883,10.5707,10.5839,383300.0
2005-12-23 09:40:00,24.01,24.02,23.99,23.99,437900.0,10.5839,10.5883,10.5751,10.5751,437900.0
2005-12-23 09:45:00,23.99,24.02,23.97,23.97,569200.0,10.5751,10.5883,10.5663,10.5663,569200.0
2005-12-23 09:50:00,23.98,24.0,23.96,23.96,284200.0,10.5707,10.5795,10.5619,10.5619,284200.0
2005-12-23 09:55:00,23.96,23.99,23.9,23.9,455400.0,10.5619,10.5751,10.5354,10.5354,455400.0
2005-12-23 10:00:00,23.9,23.91,23.88,23.88,368900.0,10.5354,10.5398,10.5266,10.5266,368900.0
2005-12-23 10:05:00,23.88,23.92,23.88,23.9,223600.0,10.5266,10.5442,10.5266,10.5354,223600.0
2005-12-23 10:10:00,23.91,23.92,23.89,23.91,227300.0,10.5398,10.5442,10.531,10.5398,227300.0
2005-12-23 10:15:00,23.92,23.98,23.91,23.96,448700.0,10.5442,10.5707,10.5398,10.5619,448700.0
2005-12-23 10:20:00,23.97,23.98,23.96,23.96,144700.0,10.5663,10.5707,10.5619,10.5619,144700.0
2005-12-23 10:25:00,23.96,23.98,23.92,23.98,378900.0,10.5619,10.5707,10.5442,10.5707,378900.0
2005-12-23 10:30:00,23.97,24.0,23.96,23.99,395100.0,10.5663,10.5795,10.5619,10.5751,395100.0
2005-12-23 10:35:00,23.98,24.0,23.95,23.98,1096500.0,10.5707,10.5795,10.5575,10.5707,1096500.0
2005-12-23 10:40:00,23.98,23.99,23.93,23.96,377400.0,10.5707,10.5751,10.5487,10.5619,377400.0
2005-12-23 10:45:00,23.96,23.97,23.95,23.97,209900.0,10.5619,10.5663,10.5575,10.5663,209900.0
2005-12-23 10:50:00,23.96,23.98,23.96,23.97,240300.0,10.5619,10.5707,10.5619,10.5663,240300.0
2005-12-23 10:55:00,23.96,23.97,23.93,23.94,467800.0,10.5619,10.5663,10.5487,10.5531,467800.0
2005-12-23 11:00:00,23.94,23.95,23.92,23.94,394100.0,10.5531,10.5575,10.5442,10.5531,394100.0
2005-12-23 11:05:00,23.94,23.94,23.91,23.91,212500.0,10.5531,10.5531,10.5398,10.5398,212500.0
2005-12-23 11:10:00,23.92,23.92,23.9,23.9,153800.0,10.5442,10.5442,10.5354,10.5354,153800.0
2005-12-23 11:15:00,23.9,23.93,23.9,23.91,572900.0,10.5354,10.5487,10.5354,10.5398,572900.0
2005-12-23 11:20:00,23.91,23.94,23.9,23.92,194800.0,10.5398,10.5531,10.5354,10.5442,194800.0
2005-12-23 11:25:00,23.92,23.93,23.91,23.92,243800.0,10.5442,10.5487,10.5398,10.5442,243800.0
2005-12-23 11:30:00,23.92,23.94,23.91,23.93,178500.0,10.5442,10.5531,10.5398,10.5487,178500.0
2005-12-23 11:35:00,23.94,23.98,23.93,23.95,404300.0,10.5531,10.5707,10.5487,10.5575,404300.0
2005-12-23 11:40:00,23.95,23.96,23.94,23.95,225500.0,10.5575,10.5619,10.5531,10.5575,225500.0
2005-12-23 11:45:00,23.94,23.97,23.94,23.95,128200.0,10.5531,10.5663,10.5531,10.5575,128200.0
2005-12-23 11:50:00,23.96,23.97,23.93,23.93,268300.0,10.5619,10.5663,10.5487,10.5487,268300.0
2005-12-23 11:55:00,23.93,23.95,23.92,23.94,245000.0,10.5487,10.5575,10.5442,10.5531,245000.0
2005-12-23 12:00:00,23.94,23.95,23.93,23.94,122100.0,10.5531,10.5575,10.5487,10.5531,122100.0
2005-12-23 12:05:00,23.95,23.95,23.93,23.93,237100.0,10.5575,10.5575,10.5487,10.5487,237100.0
2005-12-23 12:10:00,23.94,23.94,23.92,23.93,106300.0,10.5531,10.5531,10.5442,10.5487,106300.0
2005-12-23 12:15:00,23.94,23.95,23.92,23.94,156200.0,10.5531,10.5575,10.5442,10.5531,156200.0
2005-12-23 12:20:00,23.94,23.94,23.93,23.94,76800.0,10.5531,10.5531,10.5487,10.5531,76800.0
2005-12-23 12:25:00,23.93,23.94,23.9,23.9,409100.0,10.5487,10.5531,10.5354,10.5354,409100.0
2005-12-23 12:30:00,23.9,23.92,23.9,23.91,100300.0,10.5354,10.5442,10.5354,10.5398,100300.0
2005-12-23 12:35:00,23.92,23.93,23.91,23.92,189400.0,10.5442,10.5487,10.5398,10.5442,189400.0
2005-12-23 12:40:00,23.93,23.93,23.91,23.92,184100.0,10.5487,10.5487,10.5398,10.5442,184100.0
2005-12-23 12:45:00,23.91,23.93,23.91,23.92,275900.0,10.5398,10.5487,10.5398,10.5442,275900.0
2005-12-23 12:50:00,23.92,23.92,23.9,23.9,121900.0,10.5442,10.5442,10.5354,10.5354,121900.0
2005-12-23 12:55:00,23.91,23.92,23.9,23.92,184000.0,10.5398,10.5442,10.5354,10.5442,184000.0
2005-12-23 13:00:00,23.91,23.95,23.91,23.95,258900.0,10.5398,10.5575,10.5398,10.5575,258900.0
2005-12-23 13:05:00,23.94,23.95,23.93,23.93,173500.0,10.5531,10.5575,10.5487,10.5487,173500.0
2005-12-23 13:10:00,23.94,23.94,23.92,23.93,116200.0,10.5531,10.5531,10.5442,10.5487,116200.0
2005-12-23 13:15:00,23.93,23.93,23.92,23.93,84500.0,10.5487,10.5487,10.5442,10.5487,84500.0
2005-12-23 13:20:00,23.92,23.93,23.9,23.91,299100.0,10.5442,10.5487,10.5354,10.5398,299100.0
2005-12-23 13:25:00,23.91,23.91,23.9,23.9,298300.0,10.5398,10.5398,10.5354,10.5354,298300.0
2005-12-23 13:30:00,23.9,23.92,23.9,23.91,140200.0,10.5354,10.5442,10.5354,10.5398,140200.0
2005-12-23 13:35:00,23.91,23.92,23.88,23.89,176200.0,10.5398,10.5442,10.5266,10.531,176200.0
2005-12-23 13:40:00,23.89,23.94,23.88,23.93,123400.0,10.531,10.5531,10.5266,10.5487,123400.0
2005-12-23 13:45:00,23.92,23.94,23.92,23.94,189600.0,10.5442,10.5531,10.5442,10.5531,189600.0
2005-12-23 13:50:00,23.93,23.94,23.92,23.93,160700.0,10.5487,10.5531,10.5442,10.5487,160700.0
2005-12-23 13:55:00,23.93,23.95,23.92,23.92,235400.0,10.5487,10.5575,10.5442,10.5442,235400.0
2005-12-23 14:00:00,23.92,23.93,23.91,23.92,225000.0,10.5442,10.5487,10.5398,10.5442,225000.0
2005-12-23 14:05:00,23.92,23.94,23.91,23.93,136500.0,10.5442,10.5531,10.5398,10.5487,136500.0
2005-12-23 14:10:00,23.94,23.94,23.92,23.93,213200.0,10.5531,10.5531,10.5442,10.5487,213200.0
2005-12-23 14:15:00,23.94,23.95,23.92,23.93,254800.0,10.5531,10.5575,10.5442,10.5487,254800.0
2005-12-23 14:20:00,23.94,23.95,23.92,23.93,124700.0,10.5531,10.5575,10.5442,10.5487,124700.0
2005-12-23 14:25:00,23.93,23.94,23.92,23.94,146800.0,10.5487,10.5531,10.5442,10.5531,146800.0
2005-12-23 14:30:00,23.93,23.94,23.92,23.93,172000.0,10.5487,10.5531,10.5442,10.5487,172000.0
2005-12-23 14:35:00,23.93,23.94,23.91,23.91,257500.0,10.5487,10.5531,10.5398,10.5398,257500.0
2005-12-23 14:40:00,23.91,23.94,23.91,23.94,122100.0,10.5398,10.5531,10.5398,10.5531,122100.0
2005-12-23 14:45:00,23.93,23.94,23.92,23.92,123500.0,10.5487,10.5531,10.5442,10.5442,123500.0
2005-12-23 14:50:00,23.92,23.94,23.92,23.94,144800.0,10.5442,10.5531,10.5442,10.5531,144800.0
2005-12-23 14:55:00,23.94,23.94,23.93,23.94,159300.0,10.5531,10.5531,10.5487,10.5531,159300.0
2005-12-23 15:00:00,23.93,23.95,23.93,23.94,294200.0,10.5487,10.5575,10.5487,10.5531,294200.0
2005-12-23 15:05:00,23.94,23.95,23.93,23.94,140500.0,10.5531,10.5575,10.5487,10.5531,140500.0
2005-12-23 15:10:00,23.94,23.95,23.93,23.94,286000.0,10.5531,10.5575,10.5487,10.5531,286000.0
2005-12-23 15:15:00,23.94,23.96,23.94,23.96,325600.0,10.5531,10.5619,10.5531,10.5619,325600.0
2005-12-23 15:20:00,23.95,23.96,23.94,23.94,229400.0,10.5575,10.5619,10.5531,10.5531,229400.0
2005-12-23 15:25:00,23.94,23.96,23.94,23.95,231700.0,10.5531,10.5619,10.5531,10.5575,231700.0
2005-12-23 15:30:00,23.94,23.96,23.94,23.95,326800.0,10.5531,10.5619,10.5531,10.5575,326800.0
2005-12-23 15:35:00,23.94,23.97,23.94,23.96,230600.0,10.5531,10.5663,10.5531,10.5619,230600.0
2005-12-23 15:40:00,23.96,23.97,23.94,23.94,385100.0,10.5619,10.5663,10.5531,10.5531,385100.0
2005-12-23 15:45:00,23.94,23.95,23.93,23.94,402900.0,10.5531,10.5575,10.5487,10.5531,402900.0
2005-12-23 15:50:00,23.93,23.97,23.93,23.96,367600.0,10.5487,10.5663,10.5487,10.5619,367600.0
2005-12-23 15:55:00,23.95,23.97,23.95,23.96,359100.0,10.5575,10.5663,10.5575,10.5619,359100.0
2005-12-27 09:30:00,23.96,24.0,23.95,23.98,1041700.0,10.5619,10.5795,10.5575,10.5707,1041700.0
2005-12-27 09:35:00,23.98,23.99,23.95,23.96,340800.0,10.5707,10.5751,10.5575,10.5619,340800.0
2005-12-27 09:40:00,23.95,23.96,23.91,23.92,390700.0,10.5575,10.5619,10.5398,10.5442,390700.0
2005-12-27 09:45:00,23.92,23.95,23.91,23.94,309900.0,10.5442,10.5575,10.5398,10.5531,309900.0
2005-12-27 09:50:00,23.94,23.95,23.91,23.91,284800.0,10.5531,10.5575,10.5398,10.5398,284800.0
2005-12-27 09:55:00,23.9,23.92,23.87,23.87,396900.0,10.5354,10.5442,10.5222,10.5222,396900.0
2005-12-27 10:00:00,23.87,23.88,23.84,23.85,245500.0,10.5222,10.5266,10.509,10.5134,245500.0
2005-12-27 10:05:00,23.85,23.87,23.84,23.85,363200.0,10.5134,10.5222,10.509,10.5134,363200.0
2005-12-27 10:10:00,23.85,23.87,23.85,23.87,297000.0,10.5134,10.5222,10.5134,10.5222,297000.0
2005-12-27 10:15:00,23.86,23.94,23.86,23.92,428500.0,10.5178,10.5531,10.5178,10.5442,428500.0
2005-12-27 10:20:00,23.91,23.92,23.88,23.88,318400.0,10.5398,10.5442,10.5266,10.5266,318400.0
2005-12-27 10:25:00,23.88,23.92,23.87,23.92,291900.0,10.5266,10.5442,10.5222,10.5442,291900.0
2005-12-27 10:30:00,23.92,23.95,23.91,23.95,228000.0,10.5442,10.5575,10.5398,10.5575,228000.0
2005-12-27 10:35:00,23.95,23.96,23.93,23.94,449600.0,10.5575,10.5619,10.5487,10.5531,449600.0
2005-12-27 10:40:00,23.93,23.95,23.91,23.94,226300.0,10.5487,10.5575,10.5398,10.5531,226300.0
2005-12-27 10:45:00,23.94,23.95,23.92,23.92,183600.0,10.5531,10.5575,10.5442,10.5442,183600.0
2005-12-27 10:50:00,23.92,23.94,23.92,23.93,171200.0,10.5442,10.5531,10.5442,10.5487,171200.0
2005-12-27 10:55:00,23.92,23.93,23.9,23.9,182400.0,10.5442,10.5487,10.5354,10.5354,182400.0
2005-12-27 11:00:00,23.91,23.92,23.89,23.9,374400.0,10.5398,10.5442,10.531,10.5354,374400.0
2005-12-27 11:05:00,23.9,23.91,23.87,23.88,176200.0,10.5354,10.5398,10.5222,10.5266,176200.0
2005-12-27 11:10:00,23.88,23.9,23.87,23.88,282800.0,10.5266,10.5354,10.5222,10.5266,282800.0
2005-12-27 11:15:00,23.89,23.9,23.88,23.88,239600.0,10.531,10.5354,10.5266,10.5266,239600.0
2005-12-27 11:20:00,23.88,23.89,23.85,23.85,357500.0,10.5266,10.531,10.5134,10.5134,357500.0
2005-12-27 11:25:00,23.86,23.87,23.85,23.86,293600.0,10.5178,10.5222,10.5134,10.5178,293600.0
2005-12-27 11:30:00,23.87,23.87,23.82,23.83,340900.0,10.5222,10.5222,10.5002,10.5046,340900.0
2005-12-27 11:35:00,23.83,23.86,23.83,23.85,177900.0,10.5046,10.5178,10.5046,10.5134,177900.0
2005-12-27 11:40:00,23.84,23.86,23.83,23.84,197700.0,10.509,10.5178,10.5046,10.509,197700.0
2005-12-27 11:45:00,23.85,23.85,23.84,23.85,342900.0,10.5134,10.5134,10.509,10.5134,342900.0
2005-12-27 11:50:00,23.84,23.85,23.84,23.84,206000.0,10.509,10.5134,10.509,10.509,206000.0
2005-12-27 11:55:00,23.85,23.86,23.8,23.81,286800.0,10.5134,10.5178,10.4914,10.4958,286800.0
2005-12-27 12:00:00,23.81,23.84,23.8,23.83,224000.0,10.4958,10.509,10.4914,10.5046,224000.0
2005-12-27 12:05:00,23.83,23.85,23.81,23.85,214500.0,10.5046,10.5134,10.4958,10.5134,214500.0
2005-12-27 12:10:00,23.85,23.87,23.83,23.85,343800.0,10.5134,10.5222,10.5046,10.5134,343800.0
2005-12-27 12:15:00,23.86,23.86,23.83,23.84,212200.0,10.5178,10.5178,10.5046,10.509,212200.0
2005-12-27 12:20:00,23.83,23.84,23.81,23.83,189200.0,10.5046,10.509,10.4958,10.5046,189200.0
2005-12-27 12:25:00,23.82,23.85,23.82,23.84,195700.0,10.5002,10.5134,10.5002,10.509,195700.0
2005-12-27 12:30:00,23.84,23.85,23.82,23.83,169900.0,10.509,10.5134,10.5002,10.5046,169900.0
2005-12-27 12:35:00,23.83,23.84,23.82,23.83,169500.0,10.5046,10.509,10.5002,10.5046,169500.0
2005-12-27 12:40:00,23.83,23.84,23.81,23.81,164100.0,10.5046,10.509,10.4958,10.4958,164100.0
2005-12-27 12:45:00,23.81,23.82,23.81,23.81,166500.0,10.4958,10.5002,10.4958,10.4958,166500.0
2005-12-27 12:50:00,23.81,23.82,23.8,23.81,219900.0,10.4958,10.5002,10.4914,10.4958,219900.0
2005-12-27 12:55:00,23.82,23.84,23.81,23.83,261900.0,10.5002,10.509,10.4958,10.5046,261900.0
2005-12-27 13:00:00,23.83,23.84,23.8,23.81,343100.0,10.5046,10.509,10.4914,10.4958,343100.0
2005-12-27 13:05:00,23.81,23.81,23.79,23.8,321500.0,10.4958,10.4958,10.4869,10.4914,321500.0
2005-12-27 13:10:00,23.8,23.85,23.8,23.83,243800.0,10.4914,10.5134,10.4914,10.5046,243800.0
2005-12-27 13:15:00,23.83,23.85,23.82,23.83,220400.0,10.5046,10.5134,10.5002,10.5046,220400.0
2005-12-27 13:20:00,23.83,23.84,23.79,23.79,408600.0,10.5046,10.509,10.4869,10.4869,408600.0
2005-12-27 13:25:00,23.79,23.82,23.78,23.81,200000.0,10.4869,10.5002,10.4825,10.4958,200000.0
2005-12-27 13:30:00,23.81,23.82,23.8,23.8,164200.0,10.4958,10.5002,10.4914,10.4914,164200.0
2005-12-27 13:35:00,23.81,23.81,23.78,23.78,181400.0,10.4958,10.4958,10.4825,10.4825,181400.0
2005-12-27 13:40:00,23.78,23.79,23.76,23.77,189700.0,10.4825,10.4869,10.4737,10.4781,189700.0
2005-12-27 13:45:00,23.77,23.78,23.76,23.77,220000.0,10.4781,10.4825,10.4737,10.4781,220000.0
2005-12-27 13:50:00,23.76,23.77,23.75,23.75,344500.0,10.4737,10.4781,10.4693,10.4693,344500.0
2005-12-27 13:55:00,23.75,23.77,23.74,23.76,376400.0,10.4693,10.4781,10.4649,10.4737,376400.0
2005-12-27 14:00:00,23.76,23.77,23.75,23.75,157400.0,10.4737,10.4781,10.4693,10.4693,157400.0
2005-12-27 14:05:00,23.76,23.76,23.74,23.75,275500.0,10.4737,10.4737,10.4649,10.4693,275500.0
2005-12-27 14:10:00,23.75,23.76,23.7,23.7,380400.0,10.4693,10.4737,10.4473,10.4473,380400.0
2005-12-27 14:15:00,23.7,23.74,23.7,23.71,236000.0,10.4473,10.4649,10.4473,10.4517,236000.0
2005-12-27 14:20:00,23.71,23.72,23.7,23.71,292200.0,10.4517,10.4561,10.4473,10.4517,292200.0
2005-12-27 14:25:00,23.71,23.73,23.7,23.72,290600.0,10.4517,10.4605,10.4473,10.4561,290600.0
2005-12-27 14:30:00,23.72,23.75,23.71,23.74,310400.0,10.4561,10.4693,10.4517,10.4649,310400.0
2005-12-27 14:35:00,23.73,23.74,23.72,23.72,187100.0,10.4605,10.4649,10.4561,10.4561,187100.0
2005-12-27 14:40:00,23.72,23.73,23.69,23.7,306000.0,10.4561,10.4605,10.4429,10.4473,306000.0
2005-12-27 14:45:00,23.71,23.72,23.67,23.67,206100.0,10.4517,10.4561,10.434,10.434,206100.0
2005-12-27 14:50:00,23.67,23.71,23.66,23.71,396700.0,10.434,10.4517,10.4296,10.4517,396700.0
2005-12-27 14:55:00,23.71,23.72,23.7,23.71,308000.0,10.4517,10.4561,10.4473,10.4517,308000.0
2005-12-27 15:00:00,23.71,23.73,23.7,23.71,272100.0,10.4517,10.4605,10.4473,10.4517,272100.0
2005-12-27 15:05:00,23.71,23.72,23.7,23.71,234200.0,10.4517,10.4561,10.4473,10.4517,234200.0
2005-12-27 15:10:00,23.7,23.72,23.7,23.72,244800.0,10.4473,10.4561,10.4473,10.4561,244800.0
2005-12-27 15:15:00,23.71,23.73,23.7,23.7,289000.0,10.4517,10.4605,10.4473,10.4473,289000.0
2005-12-27 15:20:00,23.7,23.72,23.7,23.72,232300.0,10.4473,10.4561,10.4473,10.4561,232300.0
2005-12-27 15:25:00,23.72,23.72,23.7,23.7,275900.0,10.4561,10.4561,10.4473,10.4473,275900.0
2005-12-27 15:30:00,23.71,23.72,23.7,23.72,314600.0,10.4517,10.4561,10.4473,10.4561,314600.0
2005-12-27 15:35:00,23.71,23.72,23.7,23.71,603800.0,10.4517,10.4561,10.4473,10.4517,603800.0
2005-12-27 15:40:00,23.7,23.71,23.67,23.67,664100.0,10.4473,10.4517,10.434,10.434,664100.0
2005-12-27 15:45:00,23.67,23.69,23.66,23.68,840600.0,10.434,10.4429,10.4296,10.4385,840600.0
2005-12-27 15:50:00,23.68,23.7,23.67,23.69,683900.0,10.4385,10.4473,10.434,10.4429,683900.0
2005-12-27 15:55:00,23.69,23.7,23.65,23.66,613500.0,10.4429,10.4473,10.4252,10.4296,613500.0
2005-12-28 09:30:00,23.67,23.69,23.55,23.61,1024500.0,10.434,10.4429,10.3811,10.4076,1024500.0
2005-12-28 09:35:00,23.61,23.66,23.6,23.63,457400.0,10.4076,10.4296,10.4032,10.4164,457400.0
2005-12-28 09:40:00,23.62,23.68,23.62,23.64,419400.0,10.412,10.4385,10.412,10.4208,419400.0
2005-12-28 09:45:00,23.65,23.66,23.61,23.64,447000.0,10.4252,10.4296,10.4076,10.4208,447000.0
2005-12-28 09:50:00,23.64,23.68,23.63,23.67,314300.0,10.4208,10.4385,10.4164,10.434,314300.0
2005-12-28 09:55:00,23.67,23.72,23.67,23.71,327600.0,10.434,10.4561,10.434,10.4517,327600.0
2005-12-28 10:00:00,23.71,23.76,23.7,23.74,370600.0,10.4517,10.4737,10.4473,10.4649,370600.0
2005-12-28 10:05:00,23.75,23.77,23.71,23.73,360900.0,10.4693,10.4781,10.4517,10.4605,360900.0
2005-12-28 10:10:00,23.72,23.73,23.68,23.7,291400.0,10.4561,10.4605,10.4385,10.4473,291400.0
2005-12-28 10:15:00,23.7,23.73,23.68,23.7,260700.0,10.4473,10.4605,10.4385,10.4473,260700.0
2005-12-28 10:20:00,23.69,23.7,23.68,23.69,265400.0,10.4429,10.4473,10.4385,10.4429,265400.0
2005-12-28 10:25:00,23.69,23.7,23.68,23.68,273100.0,10.4429,10.4473,10.4385,10.4385,273100.0
2005-12-28 10:30:00,23.68,23.69,23.68,23.68,252000.0,10.4385,10.4429,10.4385,10.4385,252000.0
2005-12-28 10:35:00,23.68,23.69,23.65,23.66,290400.0,10.4385,10.4429,10.4252,10.4296,290400.0
2005-12-28 10:40:00,23.66,23.67,23.64,23.64,327800.0,10.4296,10.434,10.4208,10.4208,327800.0
2005-12-28 10:45:00,23.64,23.66,23.61,23.65,315500.0,10.4208,10.4296,10.4076,10.4252,315500.0
2005-12-28 10:50:00,23.65,23.68,23.65,23.68,184100.0,10.4252,10.4385,10.4252,10.4385,184100.0
2005-12-28 10:55:00,23.68,23.69,23.66,23.66,197500.0,10.4385,10.4429,10.4296,10.4296,197500.0
2005-12-28 11:00:00,23.67,23.67,23.65,23.65,235700.0,10.434,10.434,10.4252,10.4252,235700.0
2005-12-28 11:05:00,23.65,23.66,23.64,23.65,126100.0,10.4252,10.4296,10.4208,10.4252,126100.0
2005-12-28 11:10:00,23.65,23.66,23.63,23.64,208100.0,10.4252,10.4296,10.4164,10.4208,208100.0
2005-12-28 11:15:00,23.64,23.65,23.62,23.63,215300.0,10.4208,10.4252,10.412,10.4164,215300.0
2005-12-28 11:20:00,23.63,23.64,23.62,23.63,300800.0,10.4164,10.4208,10.412,10.4164,300800.0
2005-12-28 11:25:00,23.64,23.64,23.58,23.6,258400.0,10.4208,10.4208,10.3944,10.4032,258400.0
2005-12-28 11:30:00,23.61,23.64,23.59,23.63,297400.0,10.4076,10.4208,10.3988,10.4164,297400.0
2005-12-28 11:35:00,23.63,23.64,23.62,23.63,420900.0,10.4164,10.4208,10.412,10.4164,420900.0
2005-12-28 11:40:00,23.64,23.64,23.61,23.62,215700.0,10.4208,10.4208,10.4076,10.412,215700.0
2005-12-28 11:45:00,23.62,23.66,23.6,23.64,317900.0,10.412,10.4296,10.4032,10.4208,317900.0
2005-12-28 11:50:00,23.64,23.65,23.62,23.63,662600.0,10.4208,10.4252,10.412,10.4164,662600.0
2005-12-28 11:55:00,23.63,23.64,23.62,23.62,175100.0,10.4164,10.4208,10.412,10.412,175100.0
2005-12-28 12:00:00,23.63,23.63,23.6,23.61,194100.0,10.4164,10.4164,10.4032,10.4076,194100.0
2005-12-28 12:05:00,23.61,23.62,23.6,23.62,140500.0,10.4076,10.412,10.4032,10.412,140500.0
2005-12-28 12:10:00,23.61,23.63,23.61,23.63,170300.0,10.4076,10.4164,10.4076,10.4164,170300.0
2005-12-28 12:15:00,23.62,23.63,23.62,23.62,114100.0,10.412,10.4164,10.412,10.412,114100.0
2005-12-28 12:20:00,23.63,23.64,23.62,23.64,139700.0,10.4164,10.4208,10.412,10.4208,139700.0
2005-12-28 12:25:00,23.64,23.64,23.6,23.62,140800.0,10.4208,10.4208,10.4032,10.412,140800.0
2005-12-28 12:30:00,23.61,23.62,23.59,23.59,208700.0,10.4076,10.412,10.3988,10.3988,208700.0
2005-12-28 12:35:00,23.59,23.6,23.58,23.58,122500.0,10.3988,10.4032,10.3944,10.3944,122500.0
2005-12-28 12:40:00,23.59,23.6,23.56,23.56,196400.0,10.3988,10.4032,10.3856,10.3856,196400.0
2005-12-28 12:45:00,23.57,23.57,23.55,23.56,289900.0,10.39,10.39,10.3811,10.3856,289900.0
2005-12-28 12:50:00,23.57,23.59,23.56,23.58,183200.0,10.39,10.3988,10.3856,10.3944,183200.0
2005-12-28 12:55:00,23.57,23.59,23.57,23.58,148300.0,10.39,10.3988,10.39,10.3944,148300.0
2005-12-28 13:00:00,23.59,23.6,23.58,23.59,119000.0,10.3988,10.4032,10.3944,10.3988,119000.0
2005-12-28 13:05:00,23.58,23.6,23.57,23.6,314200.0,10.3944,10.4032,10.39,10.4032,314200.0
2005-12-28 13:10:00,23.59,23.63,23.59,23.61,276800.0,10.3988,10.4164,10.3988,10.4076,276800.0
2005-12-28 13:15:00,23.61,23.66,23.61,23.65,526600.0,10.4076,10.4296,10.4076,10.4252,526600.0
2005-12-28 13:20:00,23.66,23.66,23.64,23.65,303900.0,10.4296,10.4296,10.4208,10.4252,303900.0
2005-12-28 13:25:00,23.64,23.67,23.64,23.67,203200.0,10.4208,10.434,10.4208,10.434,203200.0
2005-12-28 13:30:00,23.66,23.69,23.66,23.69,204700.0,10.4296,10.4429,10.4296,10.4429,204700.0
2005-12-28 13:35:00,23.69,23.72,23.68,23.7,397600.0,10.4429,10.4561,10.4385,10.4473,397600.0
2005-12-28 13:40:00,23.71,23.74,23.69,23.73,376500.0,10.4517,10.4649,10.4429,10.4605,376500.0
2005-12-28 13:45:00,23.73,23.74,23.7,23.7,276800.0,10.4605,10.4649,10.4473,10.4473,276800.0
2005-12-28 13:50:00,23.71,23.74,23.7,23.73,261800.0,10.4517,10.4649,10.4473,10.4605,261800.0
2005-12-28 13:55:00,23.73,23.75,23.72,23.73,312600.0,10.4605,10.4693,10.4561,10.4605,312600.0
2005-12-28 14:00:00,23.73,23.75,23.72,23.74,370500.0,10.4605,10.4693,10.4561,10.4649,370500.0
2005-12-28 14:05:00,23.73,23.74,23.7,23.72,297700.0,10.4605,10.4649,10.4473,10.4561,297700.0
2005-12-28 14:10:00,23.72,23.74,23.71,23.73,284100.0,10.4561,10.4649,10.4517,10.4605,284100.0
2005-12-28 14:15:00,23.74,23.75,23.73,23.73,509300.0,10.4649,10.4693,10.4605,10.4605,509300.0
2005-12-28 14:20:00,23.74,23.78,23.73,23.75,326800.0,10.4649,10.4825,10.4605,10.4693,326800.0
2005-12-28 14:25:00,23.76,23.81,23.74,23.76,424700.0,10.4737,10.4958,10.4649,10.4737,424700.0
2005-12-28 14:30:00,23.77,23.78,23.76,23.77,205700.0,10.4781,10.4825,10.4737,10.4781,205700.0
2005-12-28 14:35:00,23.77,23.78,23.73,23.73,115300.0,10.4781,10.4825,10.4605,10.4605,115300.0
2005-12-28 14:40:00,23.74,23.74,23.7,23.7,250900.0,10.4649,10.4649,10.4473,10.4473,250900.0
2005-12-28 14:45:00,23.7,23.72,23.69,23.71,187500.0,10.4473,10.4561,10.4429,10.4517,187500.0
2005-12-28 14:50:00,23.72,23.73,23.67,23.67,165600.0,10.4561,10.4605,10.434,10.434,165600.0
2005-12-28 14:55:00,23.68,23.69,23.64,23.67,264800.0,10.4385,10.4429,10.4208,10.434,264800.0
2005-12-28 15:00:00,23.67,23.68,23.65,23.65,314100.0,10.434,10.4385,10.4252,10.4252,314100.0
2005-12-28 15:05:00,23.65,23.69,23.65,23.67,343000.0,10.4252,10.4429,10.4252,10.434,343000.0
2005-12-28 15:10:00,23.67,23.69,23.67,23.68,184900.0,10.434,10.4429,10.434,10.4385,184900.0
2005-12-28 15:15:00,23.68,23.68,23.65,23.66,260400.0,10.4385,10.4385,10.4252,10.4296,260400.0
2005-12-28 15:20:00,23.66,23.68,23.63,23.64,305400.0,10.4296,10.4385,10.4164,10.4208,305400.0
2005-12-28 15:25:00,23.64,23.66,23.63,23.64,207000.0,10.4208,10.4296,10.4164,10.4208,207000.0
2005-12-28 15:30:00,23.64,23.66,23.63,23.63,279400.0,10.4208,10.4296,10.4164,10.4164,279400.0
2005-12-28 15:35:00,23.63,23.65,23.62,23.62,330800.0,10.4164,10.4252,10.412,10.412,330800.0
2005-12-28 15:40:00,23.63,23.64,23.62,23.63,319900.0,10.4164,10.4208,10.412,10.4164,319900.0
2005-12-28 15:45:00,23.63,23.64,23.61,23.62,300600.0,10.4164,10.4208,10.4076,10.412,300600.0
2005-12-28 15:50:00,23.61,23.62,23.6,23.6,415900.0,10.4076,10.412,10.4032,10.4032,415900.0
2005-12-28 15:55:00,23.6,23.62,23.6,23.6,561300.0,10.4032,10.412,10.4032,10.4032,561300.0
2005-12-29 09:30:00,23.55,23.6,23.53,23.57,928000.0,10.3811,10.4032,10.3723,10.39,928000.0
2005-12-29 09:35:00,23.57,23.63,23.55,23.62,360300.0,10.39,10.4164,10.3811,10.412,360300.0
2005-12-29 09:40:00,23.62,23.63,23.52,23.55,397600.0,10.412,10.4164,10.3679,10.3811,397600.0
2005-12-29 09:45:00,23.54,23.55,23.51,23.54,375000.0,10.3767,10.3811,10.3635,10.3767,375000.0
2005-12-29 09:50:00,23.54,23.58,23.53,23.55,406400.0,10.3767,10.3944,10.3723,10.3811,406400.0
2005-12-29 09:55:00,23.55,23.58,23.54,23.58,263400.0,10.3811,10.3944,10.3767,10.3944,263400.0
2005-12-29 10:00:00,23.57,23.58,23.56,23.57,302400.0,10.39,10.3944,10.3856,10.39,302400.0
2005-12-29 10:05:00,23.56,23.58,23.55,23.56,271000.0,10.3856,10.3944,10.3811,10.3856,271000.0
2005-12-29 10:10:00,23.57,23.6,23.56,23.58,185300.0,10.39,10.4032,10.3856,10.3944,185300.0
2005-12-29 10:15:00,23.59,23.61,23.56,23.6,334500.0,10.3988,10.4076,10.3856,10.4032,334500.0
2005-12-29 10:20:00,23.6,23.62,23.58,23.59,359800.0,10.4032,10.412,10.3944,10.3988,359800.0
2005-12-29 10:25:00,23.59,23.61,23.57,23.58,200700.0,10.3988,10.4076,10.39,10.3944,200700.0
2005-12-29 10:30:00,23.57,23.63,23.56,23.62,287600.0,10.39,10.4164,10.3856,10.412,287600.0
2005-12-29 10:35:00,23.62,23.64,23.6,23.6,227200.0,10.412,10.4208,10.4032,10.4032,227200.0
2005-12-29 10:40:00,23.6,23.61,23.59,23.6,334800.0,10.4032,10.4076,10.3988,10.4032,334800.0
2005-12-29 10:45:00,23.6,23.61,23.57,23.58,159900.0,10.4032,10.4076,10.39,10.3944,159900.0
2005-12-29 10:50:00,23.58,23.6,23.57,23.59,165200.0,10.3944,10.4032,10.39,10.3988,165200.0
2005-12-29 10:55:00,23.59,23.6,23.56,23.59,323200.0,10.3988,10.4032,10.3856,10.3988,323200.0
2005-12-29 11:00:00,23.58,23.61,23.58,23.6,767200.0,10.3944,10.4076,10.3944,10.4032,767200.0
2005-12-29 11:05:00,23.59,23.6,23.58,23.58,205800.0,10.3988,10.4032,10.3944,10.3944,205800.0
2005-12-29 11:10:00,23.58,23.61,23.58,23.61,241300.0,10.3944,10.4076,10.3944,10.4076,241300.0
2005-12-29 11:15:00,23.6,23.63,23.59,23.6,418600.0,10.4032,10.4164,10.3988,10.4032,418600.0
2005-12-29 11:20:00,23.6,23.61,23.55,23.55,237600.0,10.4032,10.4076,10.3811,10.3811,237600.0
2005-12-29 11:25:00,23.55,23.56,23.54,23.55,427100.0,10.3811,10.3856,10.3767,10.3811,427100.0
2005-12-29 11:30:00,23.56,23.57,23.52,23.53,317400.0,10.3856,10.39,10.3679,10.3723,317400.0
2005-12-29 11:35:00,23.53,23.57,23.52,23.56,392800.0,10.3723,10.39,10.3679,10.3856,392800.0
2005-12-29 11:40:00,23.55,23.56,23.53,23.54,317300.0,10.3811,10.3856,10.3723,10.3767,317300.0
2005-12-29 11:45:00,23.54,23.55,23.53,23.54,242100.0,10.3767,10.3811,10.3723,10.3767,242100.0
2005-12-29 11:50:00,23.53,23.56,23.53,23.54,386800.0,10.3723,10.3856,10.3723,10.3767,386800.0
2005-12-29 11:55:00,23.54,23.55,23.52,23.54,310400.0,10.3767,10.3811,10.3679,10.3767,310400.0
2005-12-29 12:00:00,23.54,23.55,23.52,23.52,224400.0,10.3767,10.3811,10.3679,10.3679,224400.0
2005-12-29 12:05:00,23.53,23.54,23.51,23.53,164300.0,10.3723,10.3767,10.3635,10.3723,164300.0
2005-12-29 12:10:00,23.53,23.54,23.52,23.53,261800.0,10.3723,10.3767,10.3679,10.3723,261800.0
2005-12-29 12:15:00,23.52,23.53,23.51,23.51,206400.0,10.3679,10.3723,10.3635,10.3635,206400.0
2005-12-29 12:20:00,23.51,23.55,23.51,23.54,245200.0,10.3635,10.3811,10.3635,10.3767,245200.0
2005-12-29 12:25:00,23.54,23.54,23.52,23.54,236300.0,10.3767,10.3767,10.3679,10.3767,236300.0
2005-12-29 12:30:00,23.53,23.54,23.52,23.52,185900.0,10.3723,10.3767,10.3679,10.3679,185900.0
2005-12-29 12:35:00,23.52,23.53,23.51,23.51,159000.0,10.3679,10.3723,10.3635,10.3635,159000.0
2005-12-29 12:40:00,23.52,23.53,23.51,23.53,184600.0,10.3679,10.3723,10.3635,10.3723,184600.0
2005-12-29 12:45:00,23.53,23.53,23.51,23.51,146700.0,10.3723,10.3723,10.3635,10.3635,146700.0
2005-12-29 12:50:00,23.51,23.52,23.51,23.51,221600.0,10.3635,10.3679,10.3635,10.3635,221600.0
2005-12-29 12:55:00,23.51,23.53,23.51,23.53,140900.0,10.3635,10.3723,10.3635,10.3723,140900.0
2005-12-29 13:00:00,23.52,23.53,23.52,23.52,116200.0,10.3679,10.3723,10.3679,10.3679,116200.0
2005-12-29 13:05:00,23.52,23.54,23.52,23.53,181900.0,10.3679,10.3767,10.3679,10.3723,181900.0
2005-12-29 13:10:00,23.53,23.55,23.52,23.54,244000.0,10.3723,10.3811,10.3679,10.3767,244000.0
2005-12-29 13:15:00,23.53,23.54,23.53,23.54,177200.0,10.3723,10.3767,10.3723,10.3767,177200.0
2005-12-29 13:20:00,23.53,23.54,23.52,23.53,143100.0,10.3723,10.3767,10.3679,10.3723,143100.0
2005-12-29 13:25:00,23.52,23.53,23.52,23.52,141800.0,10.3679,10.3723,10.3679,10.3679,141800.0
2005-12-29 13:30:00,23.52,23.53,23.52,23.52,139000.0,10.3679,10.3723,10.3679,10.3679,139000.0
2005-12-29 13:35:00,23.53,23.53,23.51,23.51,112900.0,10.3723,10.3723,10.3635,10.3635,112900.0
2005-12-29 13:40:00,23.51,23.52,23.51,23.52,131300.0,10.3635,10.3679,10.3635,10.3679,131300.0
2005-12-29 13:45:00,23.52,23.53,23.51,23.51,122100.0,10.3679,10.3723,10.3635,10.3635,122100.0
2005-12-29 13:50:00,23.51,23.53,23.51,23.53,159100.0,10.3635,10.3723,10.3635,10.3723,159100.0
2005-12-29 13:55:00,23.52,23.53,23.51,23.52,159900.0,10.3679,10.3723,10.3635,10.3679,159900.0
2005-12-29 14:00:00,23.51,23.54,23.51,23.52,208100.0,10.3635,10.3767,10.3635,10.3679,208100.0
2005-12-29 14:05:00,23.53,23.54,23.52,23.52,199600.0,10.3723,10.3767,10.3679,10.3679,199600.0
2005-12-29 14:10:00,23.53,23.54,23.52,23.54,230300.0,10.3723,10.3767,10.3679,10.3767,230300.0
2005-12-29 14:15:00,23.53,23.54,23.52,23.53,184700.0,10.3723,10.3767,10.3679,10.3723,184700.0
2005-12-29 14:20:00,23.52,23.53,23.51,23.52,390300.0,10.3679,10.3723,10.3635,10.3679,390300.0
2005-12-29 14:25:00,23.51,23.53,23.51,23.52,290000.0,10.3635,10.3723,10.3635,10.3679,290000.0
2005-12-29 14:30:00,23.52,23.53,23.52,23.52,195800.0,10.3679,10.3723,10.3679,10.3679,195800.0
2005-12-29 14:35:00,23.53,23.53,23.51,23.52,198400.0,10.3723,10.3723,10.3635,10.3679,198400.0
2005-12-29 14:40:00,23.52,23.54,23.51,23.52,298500.0,10.3679,10.3767,10.3635,10.3679,298500.0
2005-12-29 14:45:00,23.52,23.54,23.51,23.53,322700.0,10.3679,10.3767,10.3635,10.3723,322700.0
2005-12-29 14:50:00,23.53,23.53,23.51,23.52,283700.0,10.3723,10.3723,10.3635,10.3679,283700.0
2005-12-29 14:55:00,23.52,23.53,23.51,23.51,219700.0,10.3679,10.3723,10.3635,10.3635,219700.0
2005-12-29 15:00:00,23.51,23.52,23.51,23.51,149300.0,10.3635,10.3679,10.3635,10.3635,149300.0
2005-12-29 15:05:00,23.51,23.52,23.5,23.51,513200.0,10.3635,10.3679,10.3591,10.3635,513200.0
2005-12-29 15:10:00,23.51,23.52,23.48,23.51,775100.0,10.3635,10.3679,10.3503,10.3635,775100.0
2005-12-29 15:15:00,23.5,23.51,23.47,23.5,553100.0,10.3591,10.3635,10.3459,10.3591,553100.0
2005-12-29 15:20:00,23.49,23.5,23.47,23.49,408500.0,10.3547,10.3591,10.3459,10.3547,408500.0
2005-12-29 15:25:00,23.48,23.49,23.46,23.47,400600.0,10.3503,10.3547,10.3415,10.3459,400600.0
2005-12-29 15:30:00,23.47,23.48,23.46,23.46,319500.0,10.3459,10.3503,10.3415,10.3415,319500.0
2005-12-29 15:35:00,23.47,23.47,23.46,23.46,323000.0,10.3459,10.3459,10.3415,10.3415,323000.0
2005-12-29 15:40:00,23.46,23.48,23.46,23.46,526600.0,10.3415,10.3503,10.3415,10.3415,526600.0
2005-12-29 15:45:00,23.46,23.49,23.46,23.48,591600.0,10.3415,10.3547,10.3415,10.3503,591600.0
2005-12-29 15:50:00,23.48,23.49,23.45,23.46,490100.0,10.3503,10.3547,10.3371,10.3415,490100.0
2005-12-29 15:55:00,23.46,23.47,23.44,23.45,864500.0,10.3415,10.3459,10.3327,10.3371,864500.0
2005-12-30 09:30:00,23.47,23.47,23.34,23.36,1318100.0,10.3459,10.3459,10.2886,10.2974,1318100.0
2005-12-30 09:35:00,23.36,23.38,23.34,23.37,251300.0,10.2974,10.3062,10.2886,10.3018,251300.0
2005-12-30 09:40:00,23.36,23.43,23.35,23.42,356600.0,10.2974,10.3282,10.293,10.3238,356600.0
2005-12-30 09:45:00,23.42,23.42,23.33,23.37,311300.0,10.3238,10.3238,10.2842,10.3018,311300.0
2005-12-30 09:50:00,23.37,23.41,23.36,23.37,326500.0,10.3018,10.3194,10.2974,10.3018,326500.0
2005-12-30 09:55:00,23.37,23.38,23.34,23.34,470400.0,10.3018,10.3062,10.2886,10.2886,470400.0
2005-12-30 10:00:00,23.35,23.36,23.31,23.33,372700.0,10.293,10.2974,10.2754,10.2842,372700.0
2005-12-30 10:05:00,23.33,23.36,23.32,23.35,430000.0,10.2842,10.2974,10.2798,10.293,430000.0
2005-12-30 10:10:00,23.35,23.37,23.3,23.34,527400.0,10.293,10.3018,10.2709,10.2886,527400.0
2005-12-30 10:15:00,23.34,23.36,23.31,23.32,444900.0,10.2886,10.2974,10.2754,10.2798,444900.0
2005-12-30 10:20:00,23.32,23.34,23.31,23.33,239800.0,10.2798,10.2886,10.2754,10.2842,239800.0
2005-12-30 10:25:00,23.33,23.39,23.33,23.38,323200.0,10.2842,10.3106,10.2842,10.3062,323200.0
2005-12-30 10:30:00,23.39,23.43,23.38,23.42,557000.0,10.3106,10.3282,10.3062,10.3238,557000.0
2005-12-30 10:35:00,23.41,23.43,23.39,23.41,385700.0,10.3194,10.3282,10.3106,10.3194,385700.0
2005-12-30 10:40:00,23.41,23.44,23.39,23.44,569500.0,10.3194,10.3327,10.3106,10.3327,569500.0
2005-12-30 10:45:00,23.44,23.46,23.43,23.44,529600.0,10.3327,10.3415,10.3282,10.3327,529600.0
2005-12-30 10:50:00,23.44,23.47,23.43,23.44,535400.0,10.3327,10.3459,10.3282,10.3327,535400.0
2005-12-30 10:55:00,23.44,23.46,23.42,23.42,374800.0,10.3327,10.3415,10.3238,10.3238,374800.0
2005-12-30 11:00:00,23.42,23.42,23.37,23.38,656500.0,10.3238,10.3238,10.3018,10.3062,656500.0
2005-12-30 11:05:00,23.39,23.39,23.36,23.37,220100.0,10.3106,10.3106,10.2974,10.3018,220100.0
2005-12-30 11:10:00,23.36,23.4,23.36,23.39,267700.0,10.2974,10.315,10.2974,10.3106,267700.0
2005-12-30 11:15:00,23.38,23.4,23.37,23.38,228400.0,10.3062,10.315,10.3018,10.3062,228400.0
2005-12-30 11:20:00,23.38,23.41,23.38,23.41,188900.0,10.3062,10.3194,10.3062,10.3194,188900.0
2005-12-30 11:25:00,23.4,23.43,23.4,23.4,328400.0,10.315,10.3282,10.315,10.315,328400.0
2005-12-30 11:30:00,23.4,23.42,23.39,23.42,240500.0,10.315,10.3238,10.3106,10.3238,240500.0
2005-12-30 11:35:00,23.42,23.43,23.4,23.4,153400.0,10.3238,10.3282,10.315,10.315,153400.0
2005-12-30 11:40:00,23.4,23.44,23.4,23.41,238200.0,10.315,10.3327,10.315,10.3194,238200.0
2005-12-30 11:45:00,23.41,23.42,23.39,23.41,294000.0,10.3194,10.3238,10.3106,10.3194,294000.0
2005-12-30 11:50:00,23.41,23.41,23.38,23.38,311700.0,10.3194,10.3194,10.3062,10.3062,311700.0
2005-12-30 11:55:00,23.39,23.39,23.36,23.37,322500.0,10.3106,10.3106,10.2974,10.3018,322500.0
2005-12-30 12:00:00,23.37,23.38,23.35,23.36,323200.0,10.3018,10.3062,10.293,10.2974,323200.0
2005-12-30 12:05:00,23.35,23.37,23.35,23.35,231700.0,10.293,10.3018,10.293,10.293,231700.0
2005-12-30 12:10:00,23.36,23.37,23.35,23.35,336900.0,10.2974,10.3018,10.293,10.293,336900.0
2005-12-30 12:15:00,23.35,23.36,23.34,23.35,402700.0,10.293,10.2974,10.2886,10.293,402700.0
2005-12-30 12:20:00,23.36,23.36,23.33,23.34,210900.0,10.2974,10.2974,10.2842,10.2886,210900.0
2005-12-30 12:25:00,23.33,23.34,23.31,23.31,288900.0,10.2842,10.2886,10.2754,10.2754,288900.0
2005-12-30 12:30:00,23.31,23.33,23.3,23.3,378700.0,10.2754,10.2842,10.2709,10.2709,378700.0
2005-12-30 12:35:00,23.31,23.31,23.3,23.3,358800.0,10.2754,10.2754,10.2709,10.2709,358800.0
2005-12-30 12:40:00,23.31,23.33,23.3,23.32,435900.0,10.2754,10.2842,10.2709,10.2798,435900.0
2005-12-30 12:45:00,23.32,23.36,23.31,23.34,356800.0,10.2798,10.2974,10.2754,10.2886,356800.0
2005-12-30 12:50:00,23.33,23.35,23.32,23.32,115000.0,10.2842,10.293,10.2798,10.2798,115000.0
2005-12-30 12:55:00,23.33,23.34,23.3,23.31,252900.0,10.2842,10.2886,10.2709,10.2754,252900.0
2005-12-30 13:00:00,23.3,23.31,23.3,23.3,410500.0,10.2709,10.2754,10.2709,10.2709,410500.0
2005-12-30 13:05:00,23.3,23.31,23.29,23.29,167000.0,10.2709,10.2754,10.2665,10.2665,167000.0
2005-12-30 13:10:00,23.29,23.3,23.27,23.27,318900.0,10.2665,10.2709,10.2577,10.2577,318900.0
2005-12-30 13:15:00,23.28,23.29,23.26,23.26,181000.0,10.2621,10.2665,10.2533,10.2533,181000.0
2005-12-30 13:20:00,23.26,23.27,23.25,23.25,184500.0,10.2533,10.2577,10.2489,10.2489,184500.0
2005-12-30 13:25:00,23.25,23.26,23.25,23.25,208400.0,10.2489,10.2533,10.2489,10.2489,208400.0
2005-12-30 13:30:00,23.25,23.26,23.25,23.25,239500.0,10.2489,10.2533,10.2489,10.2489,239500.0
2005-12-30 13:35:00,23.26,23.28,23.25,23.28,258100.0,10.2533,10.2621,10.2489,10.2621,258100.0
2005-12-30 13:40:00,23.28,23.31,23.27,23.31,177200.0,10.2621,10.2754,10.2577,10.2754,177200.0
2005-12-30 13:45:00,23.3,23.33,23.3,23.31,255800.0,10.2709,10.2842,10.2709,10.2754,255800.0
2005-12-30 13:50:00,23.31,23.31,23.28,23.28,162500.0,10.2754,10.2754,10.2621,10.2621,162500.0
2005-12-30 13:55:00,23.28,23.29,23.27,23.28,112400.0,10.2621,10.2665,10.2577,10.2621,112400.0
2005-12-30 14:00:00,23.27,23.29,23.26,23.28,152300.0,10.2577,10.2665,10.2533,10.2621,152300.0
2005-12-30 14:05:00,23.27,23.31,23.27,23.3,246500.0,10.2577,10.2754,10.2577,10.2709,246500.0
2005-12-30 14:10:00,23.29,23.3,23.27,23.28,156600.0,10.2665,10.2709,10.2577,10.2621,156600.0
2005-12-30 14:15:00,23.28,23.29,23.26,23.27,231700.0,10.2621,10.2665,10.2533,10.2577,231700.0
2005-12-30 14:20:00,23.28,23.28,23.27,23.27,136000.0,10.2621,10.2621,10.2577,10.2577,136000.0
2005-12-30 14:25:00,23.27,23.28,23.27,23.27,170800.0,10.2577,10.2621,10.2577,10.2577,170800.0
2005-12-30 14:30:00,23.27,23.29,23.27,23.28,295100.0,10.2577,10.2665,10.2577,10.2621,295100.0
2005-12-30 14:35:00,23.28,23.29,23.27,23.28,171800.0,10.2621,10.2665,10.2577,10.2621,171800.0
2005-12-30 14:40:00,23.29,23.29,23.25,23.27,355700.0,10.2665,10.2665,10.2489,10.2577,355700.0
2005-12-30 14:45:00,23.26,23.28,23.26,23.28,200400.0,10.2533,10.2621,10.2533,10.2621,200400.0
2005-12-30 14:50:00,23.27,23.28,23.25,23.26,174600.0,10.2577,10.2621,10.2489,10.2533,174600.0
2005-12-30 14:55:00,23.26,23.27,23.26,23.26,227300.0,10.2533,10.2577,10.2533,10.2533,227300.0
2005-12-30 15:00:00,23.27,23.28,23.25,23.25,372800.0,10.2577,10.2621,10.2489,10.2489,372800.0
2005-12-30 15:05:00,23.25,23.26,23.23,23.24,338900.0,10.2489,10.2533,10.2401,10.2445,338900.0
2005-12-30 15:10:00,23.24,23.25,23.21,23.24,342600.0,10.2445,10.2489,10.2313,10.2445,342600.0
2005-12-30 15:15:00,23.23,23.24,23.21,23.22,268600.0,10.2401,10.2445,10.2313,10.2357,268600.0
2005-12-30 15:20:00,23.22,23.25,23.21,23.23,403200.0,10.2357,10.2489,10.2313,10.2401,403200.0
2005-12-30 15:25:00,23.24,23.25,23.23,23.24,401600.0,10.2445,10.2489,10.2401,10.2445,401600.0
2005-12-30 15:30:00,23.24,23.25,23.23,23.23,320900.0,10.2445,10.2489,10.2401,10.2401,320900.0
2005-12-30 15:35:00,23.24,23.25,23.23,23.25,530300.0,10.2445,10.2489,10.2401,10.2489,530300.0
2005-12-30 15:40:00,23.24,23.35,23.24,23.34,1051800.0,10.2445,10.293,10.2445,10.2886,1051800.0
2005-12-30 15:45:00,23.35,23.36,23.29,23.31,899900.0,10.293,10.2974,10.2665,10.2754,899900.0
2005-12-30 15:50:00,23.3,23.33,23.25,23.29,623800.0,10.2709,10.2842,10.2489,10.2665,623800.0
2005-12-30 15:55:00,23.28,23.32,23.26,23.27,1162900.0,10.2621,10.2798,10.2533,10.2577,1162900.0
2006-01-03 09:30:00,23.65,23.79,23.61,23.7,2131200.0,10.4252,10.4869,10.4076,10.4473,2131200.0
2006-01-03 09:35:00,23.7,23.74,23.67,23.71,745900.0,10.4473,10.4649,10.434,10.4517,745900.0
2006-01-03 09:40:00,23.71,23.78,23.7,23.76,854400.0,10.4517,10.4825,10.4473,10.4737,854400.0
2006-01-03 09:45:00,23.76,23.77,23.7,23.7,975300.0,10.4737,10.4781,10.4473,10.4473,975300.0
2006-01-03 09:50:00,23.71,23.72,23.64,23.64,629400.0,10.4517,10.4561,10.4208,10.4208,629400.0
2006-01-03 09:55:00,23.64,23.72,23.64,23.7,574900.0,10.4208,10.4561,10.4208,10.4473,574900.0
2006-01-03 10:00:00,23.71,23.72,23.69,23.7,1018500.0,10.4517,10.4561,10.4429,10.4473,1018500.0
2006-01-03 10:05:00,23.7,23.7,23.65,23.66,535700.0,10.4473,10.4473,10.4252,10.4296,535700.0
2006-01-03 10:10:00,23.67,23.69,23.66,23.67,592700.0,10.434,10.4429,10.4296,10.434,592700.0
2006-01-03 10:15:00,23.67,23.68,23.6,23.64,543800.0,10.434,10.4385,10.4032,10.4208,543800.0
2006-01-03 10:20:00,23.64,23.7,23.64,23.68,508800.0,10.4208,10.4473,10.4208,10.4385,508800.0
2006-01-03 10:25:00,23.68,23.7,23.66,23.68,508900.0,10.4385,10.4473,10.4296,10.4385,508900.0
2006-01-03 10:30:00,23.67,23.7,23.67,23.69,505900.0,10.434,10.4473,10.434,10.4429,505900.0
2006-01-03 10:35:00,23.69,23.72,23.68,23.71,694500.0,10.4429,10.4561,10.4385,10.4517,694500.0
2006-01-03 10:40:00,23.72,23.76,23.71,23.75,466100.0,10.4561,10.4737,10.4517,10.4693,466100.0
2006-01-03 10:45:00,23.75,23.8,23.75,23.79,591900.0,10.4693,10.4914,10.4693,10.4869,591900.0
2006-01-03 10:50:00,23.79,23.85,23.78,23.82,657100.0,10.4869,10.5134,10.4825,10.5002,657100.0
2006-01-03 10:55:00,23.83,23.87,23.82,23.84,621800.0,10.5046,10.5222,10.5002,10.509,621800.0
2006-01-03 11:00:00,23.84,23.86,23.8,23.85,731400.0,10.509,10.5178,10.4914,10.5134,731400.0
2006-01-03 11:05:00,23.84,23.88,23.83,23.85,643700.0,10.509,10.5266,10.5046,10.5134,643700.0
2006-01-03 11:10:00,23.86,23.88,23.84,23.87,547700.0,10.5178,10.5266,10.509,10.5222,547700.0
2006-01-03 11:15:00,23.86,23.9,23.85,23.89,444800.0,10.5178,10.5354,10.5134,10.531,444800.0
2006-01-03 11:20:00,23.89,23.92,23.88,23.89,484800.0,10.531,10.5442,10.5266,10.531,484800.0
2006-01-03 11:25:00,23.88,23.89,23.81,23.83,401200.0,10.5266,10.531,10.4958,10.5046,401200.0
2006-01-03 11:30:00,23.83,23.84,23.79,23.83,379200.0,10.5046,10.509,10.4869,10.5046,379200.0
2006-01-03 11:35:00,23.82,23.86,23.81,23.83,272700.0,10.5002,10.5178,10.4958,10.5046,272700.0
2006-01-03 11:40:00,23.83,23.84,23.81,23.81,242700.0,10.5046,10.509,10.4958,10.4958,242700.0
2006-01-03 11:45:00,23.82,23.82,23.75,23.78,365800.0,10.5002,10.5002,10.4693,10.4825,365800.0
2006-01-03 11:50:00,23.78,23.82,23.77,23.79,265300.0,10.4825,10.5002,10.4781,10.4869,265300.0
2006-01-03 11:55:00,23.79,23.84,23.77,23.84,348300.0,10.4869,10.509,10.4781,10.509,348300.0
2006-01-03 12:00:00,23.84,23.86,23.83,23.84,360700.0,10.509,10.5178,10.5046,10.509,360700.0
2006-01-03 12:05:00,23.85,23.86,23.83,23.86,334400.0,10.5134,10.5178,10.5046,10.5178,334400.0
2006-01-03 12:10:00,23.86,23.87,23.83,23.84,163500.0,10.5178,10.5222,10.5046,10.509,163500.0
2006-01-03 12:15:00,23.84,23.85,23.81,23.81,141300.0,10.509,10.5134,10.4958,10.4958,141300.0
2006-01-03 12:20:00,23.81,23.83,23.8,23.83,548900.0,10.4958,10.5046,10.4914,10.5046,548900.0
2006-01-03 12:25:00,23.83,23.84,23.8,23.83,166300.0,10.5046,10.509,10.4914,10.5046,166300.0
2006-01-03 12:30:00,23.83,23.84,23.79,23.82,305500.0,10.5046,10.509,10.4869,10.5002,305500.0
2006-01-03 12:35:00,23.82,23.83,23.81,23.83,118000.0,10.5002,10.5046,10.4958,10.5046,118000.0
2006-01-03 12:40:00,23.83,23.83,23.8,23.82,177300.0,10.5046,10.5046,10.4914,10.5002,177300.0
2006-01-03 12:45:00,23.82,23.86,23.81,23.86,316100.0,10.5002,10.5178,10.4958,10.5178,316100.0
2006-01-03 12:50:00,23.86,23.86,23.81,23.82,173600.0,10.5178,10.5178,10.4958,10.5002,173600.0
2006-01-03 12:55:00,23.82,23.82,23.75,23.75,260400.0,10.5002,10.5002,10.4693,10.4693,260400.0
2006-01-03 13:00:00,23.76,23.77,23.75,23.77,202500.0,10.4737,10.4781,10.4693,10.4781,202500.0
2006-01-03 13:05:00,23.77,23.77,23.69,23.71,338900.0,10.4781,10.4781,10.4429,10.4517,338900.0
2006-01-03 13:10:00,23.72,23.72,23.65,23.66,249700.0,10.4561,10.4561,10.4252,10.4296,249700.0
2006-01-03 13:15:00,23.66,23.67,23.65,23.66,200800.0,10.4296,10.434,10.4252,10.4296,200800.0
2006-01-03 13:20:00,23.66,23.67,23.63,23.63,311400.0,10.4296,10.434,10.4164,10.4164,311400.0
2006-01-03 13:25:00,23.64,23.65,23.63,23.65,139200.0,10.4208,10.4252,10.4164,10.4252,139200.0
2006-01-03 13:30:00,23.65,23.65,23.61,23.64,206700.0,10.4252,10.4252,10.4076,10.4208,206700.0
2006-01-03 13:35:00,23.64,23.64,23.62,23.63,170600.0,10.4208,10.4208,10.412,10.4164,170600.0
2006-01-03 13:40:00,23.63,23.64,23.62,23.64,125600.0,10.4164,10.4208,10.412,10.4208,125600.0
2006-01-03 13:45:00,23.64,23.65,23.63,23.63,293100.0,10.4208,10.4252,10.4164,10.4164,293100.0
2006-01-03 13:50:00,23.63,23.65,23.62,23.65,184900.0,10.4164,10.4252,10.412,10.4252,184900.0
2006-01-03 13:55:00,23.65,23.65,23.64,23.64,375700.0,10.4252,10.4252,10.4208,10.4208,375700.0
2006-01-03 14:00:00,23.65,23.71,23.64,23.71,635400.0,10.4252,10.4517,10.4208,10.4517,635400.0
2006-01-03 14:05:00,23.7,23.72,23.68,23.72,428400.0,10.4473,10.4561,10.4385,10.4561,428400.0
2006-01-03 14:10:00,23.72,23.74,23.71,23.72,451600.0,10.4561,10.4649,10.4517,10.4561,451600.0
2006-01-03 14:15:00,23.72,23.73,23.69,23.7,445200.0,10.4561,10.4605,10.4429,10.4473,445200.0
2006-01-03 14:20:00,23.71,23.71,23.68,23.7,266500.0,10.4517,10.4517,10.4385,10.4473,266500.0
2006-01-03 14:25:00,23.7,23.72,23.69,23.7,323100.0,10.4473,10.4561,10.4429,10.4473,323100.0
2006-01-03 14:30:00,23.7,23.75,23.69,23.74,404200.0,10.4473,10.4693,10.4429,10.4649,404200.0
2006-01-03 14:35:00,23.73,23.75,23.73,23.74,266700.0,10.4605,10.4693,10.4605,10.4649,266700.0
2006-01-03 14:40:00,23.74,23.76,23.71,23.72,526000.0,10.4649,10.4737,10.4517,10.4561,526000.0
2006-01-03 14:45:00,23.72,23.73,23.71,23.73,318300.0,10.4561,10.4605,10.4517,10.4605,318300.0
2006-01-03 14:50:00,23.73,23.74,23.71,23.72,210900.0,10.4605,10.4649,10.4517,10.4561,210900.0
2006-01-03 14:55:00,23.71,23.73,23.69,23.7,480700.0,10.4517,10.4605,10.4429,10.4473,480700.0
2006-01-03 15:00:00,23.7,23.76,23.69,23.75,658300.0,10.4473,10.4737,10.4429,10.4693,658300.0
2006-01-03 15:05:00,23.75,23.8,23.75,23.76,585100.0,10.4693,10.4914,10.4693,10.4737,585100.0
2006-01-03 15:10:00,23.75,23.8,23.75,23.78,578300.0,10.4693,10.4914,10.4693,10.4825,578300.0
2006-01-03 15:15:00,23.78,23.79,23.75,23.75,597600.0,10.4825,10.4869,10.4693,10.4693,597600.0
2006-01-03 15:20:00,23.76,23.78,23.74,23.77,430000.0,10.4737,10.4825,10.4649,10.4781,430000.0
2006-01-03 15:25:00,23.78,23.78,23.73,23.74,454400.0,10.4825,10.4825,10.4605,10.4649,454400.0
2006-01-03 15:30:00,23.74,23.8,23.73,23.78,583600.0,10.4649,10.4914,10.4605,10.4825,583600.0
2006-01-03 15:35:00,23.79,23.8,23.77,23.79,531500.0,10.4869,10.4914,10.4781,10.4869,531500.0
2006-01-03 15:40:00,23.8,23.87,23.8,23.85,647000.0,10.4914,10.5222,10.4914,10.5134,647000.0
2006-01-03 15:45:00,23.85,23.85,23.8,23.8,567800.0,10.5134,10.5134,10.4914,10.4914,567800.0
2006-01-03 15:50:00,23.81,23.81,23.72,23.73,524900.0,10.4958,10.4958,10.4561,10.4605,524900.0
2006-01-03 15:55:00,23.73,23.76,23.72,23.75,854200.0,10.4605,10.4737,10.4561,10.4693,854200.0
2006-01-04 09:30:00,23.97,24.06,23.95,24.05,1451900.0,10.5663,10.606,10.5575,10.6016,1451900.0
2006-01-04 09:35:00,24.05,24.14,23.97,24.11,892600.0,10.6016,10.6412,10.5663,10.628,892600.0
2006-01-04 09:40:00,24.11,24.17,24.09,24.16,822000.0,10.628,10.6545,10.6192,10.65,822000.0
2006-01-04 09:45:00,24.17,24.18,24.13,24.13,579800.0,10.6545,10.6589,10.6368,10.6368,579800.0
2006-01-04 09:50:00,24.14,24.15,24.09,24.15,544600.0,10.6412,10.6456,10.6192,10.6456,544600.0
2006-01-04 09:55:00,24.15,24.16,24.13,24.15,838800.0,10.6456,10.65,10.6368,10.6456,838800.0
2006-01-04 10:00:00,24.15,24.18,24.14,24.18,674000.0,10.6456,10.6589,10.6412,10.6589,674000.0
2006-01-04 10:05:00,24.18,24.22,24.17,24.19,969000.0,10.6589,10.6765,10.6545,10.6633,969000.0
2006-01-04 10:10:00,24.19,24.22,24.18,24.22,791300.0,10.6633,10.6765,10.6589,10.6765,791300.0
2006-01-04 10:15:00,24.22,24.26,24.21,24.25,596800.0,10.6765,10.6941,10.6721,10.6897,596800.0
2006-01-04 10:20:00,24.25,24.38,24.24,24.36,1179900.0,10.6897,10.747,10.6853,10.7382,1179900.0
2006-01-04 10:25:00,24.36,24.44,24.34,24.38,800100.0,10.7382,10.7735,10.7294,10.747,800100.0
2006-01-04 10:30:00,24.36,24.38,24.3,24.35,314000.0,10.7382,10.747,10.7118,10.7338,314000.0
2006-01-04 10:35:00,24.34,24.35,24.3,24.31,442400.0,10.7294,10.7338,10.7118,10.7162,442400.0
2006-01-04 10:40:00,24.31,24.32,24.25,24.28,376800.0,10.7162,10.7206,10.6897,10.7029,376800.0
2006-01-04 10:45:00,24.28,24.34,24.27,24.33,456200.0,10.7029,10.7294,10.6985,10.725,456200.0
2006-01-04 10:50:00,24.33,24.45,24.33,24.45,688300.0,10.725,10.7779,10.725,10.7779,688300.0
2006-01-04 10:55:00,24.44,24.45,24.39,24.43,527800.0,10.7735,10.7779,10.7514,10.7691,527800.0
2006-01-04 11:00:00,24.43,24.44,24.41,24.41,382400.0,10.7691,10.7735,10.7602,10.7602,382400.0
2006-01-04 11:05:00,24.41,24.43,24.39,24.39,346900.0,10.7602,10.7691,10.7514,10.7514,346900.0
2006-01-04 11:10:00,24.4,24.43,24.37,24.42,446700.0,10.7558,10.7691,10.7426,10.7647,446700.0
2006-01-04 11:15:00,24.41,24.42,24.38,24.41,360900.0,10.7602,10.7647,10.747,10.7602,360900.0
2006-01-04 11:20:00,24.42,24.45,24.4,24.43,384900.0,10.7647,10.7779,10.7558,10.7691,384900.0
2006-01-04 11:25:00,24.43,24.44,24.37,24.4,321400.0,10.7691,10.7735,10.7426,10.7558,321400.0
2006-01-04 11:30:00,24.4,24.43,24.37,24.42,341100.0,10.7558,10.7691,10.7426,10.7647,341100.0
2006-01-04 11:35:00,24.43,24.44,24.42,24.42,404800.0,10.7691,10.7735,10.7647,10.7647,404800.0
2006-01-04 11:40:00,24.42,24.43,24.39,24.41,496900.0,10.7647,10.7691,10.7514,10.7602,496900.0
2006-01-04 11:45:00,24.41,24.43,24.38,24.42,451500.0,10.7602,10.7691,10.747,10.7647,451500.0
2006-01-04 11:50:00,24.42,24.43,24.37,24.38,353100.0,10.7647,10.7691,10.7426,10.747,353100.0
2006-01-04 11:55:00,24.37,24.38,24.31,24.35,402800.0,10.7426,10.747,10.7162,10.7338,402800.0
2006-01-04 12:00:00,24.35,24.36,24.32,24.36,337400.0,10.7338,10.7382,10.7206,10.7382,337400.0
2006-01-04 12:05:00,24.35,24.38,24.35,24.36,321500.0,10.7338,10.747,10.7338,10.7382,321500.0
2006-01-04 12:10:00,24.36,24.36,24.32,24.34,293800.0,10.7382,10.7382,10.7206,10.7294,293800.0
2006-01-04 12:15:00,24.35,24.39,24.35,24.37,452700.0,10.7338,10.7514,10.7338,10.7426,452700.0
2006-01-04 12:20:00,24.37,24.38,24.34,24.35,468000.0,10.7426,10.747,10.7294,10.7338,468000.0
2006-01-04 12:25:00,24.35,24.37,24.35,24.35,227100.0,10.7338,10.7426,10.7338,10.7338,227100.0
2006-01-04 12:30:00,24.35,24.36,24.31,24.32,291800.0,10.7338,10.7382,10.7162,10.7206,291800.0
2006-01-04 12:35:00,24.32,24.33,24.31,24.33,176200.0,10.7206,10.725,10.7162,10.725,176200.0
2006-01-04 12:40:00,24.32,24.35,24.32,24.33,513300.0,10.7206,10.7338,10.7206,10.725,513300.0
2006-01-04 12:45:00,24.33,24.37,24.32,24.36,476200.0,10.725,10.7426,10.7206,10.7382,476200.0
2006-01-04 12:50:00,24.36,24.37,24.34,24.36,683700.0,10.7382,10.7426,10.7294,10.7382,683700.0
2006-01-04 12:55:00,24.36,24.37,24.35,24.36,324300.0,10.7382,10.7426,10.7338,10.7382,324300.0
2006-01-04 13:00:00,24.36,24.37,24.33,24.34,303400.0,10.7382,10.7426,10.725,10.7294,303400.0
2006-01-04 13:05:00,24.35,24.35,24.33,24.35,426900.0,10.7338,10.7338,10.725,10.7338,426900.0
2006-01-04 13:10:00,24.35,24.36,24.33,24.34,341400.0,10.7338,10.7382,10.725,10.7294,341400.0
2006-01-04 13:15:00,24.35,24.36,24.33,24.35,537000.0,10.7338,10.7382,10.725,10.7338,537000.0
2006-01-04 13:20:00,24.35,24.37,24.34,24.36,252100.0,10.7338,10.7426,10.7294,10.7382,252100.0
2006-01-04 13:25:00,24.36,24.38,24.35,24.37,296400.0,10.7382,10.747,10.7338,10.7426,296400.0
2006-01-04 13:30:00,24.37,24.39,24.3,24.3,329700.0,10.7426,10.7514,10.7118,10.7118,329700.0
2006-01-04 13:35:00,24.3,24.35,24.3,24.33,239700.0,10.7118,10.7338,10.7118,10.725,239700.0
2006-01-04 13:40:00,24.34,24.36,24.32,24.36,329200.0,10.7294,10.7382,10.7206,10.7382,329200.0
2006-01-04 13:45:00,24.36,24.37,24.35,24.36,252800.0,10.7382,10.7426,10.7338,10.7382,252800.0
2006-01-04 13:50:00,24.36,24.38,24.36,24.37,206600.0,10.7382,10.747,10.7382,10.7426,206600.0
2006-01-04 13:55:00,24.38,24.39,24.37,24.38,323600.0,10.747,10.7514,10.7426,10.747,323600.0
2006-01-04 14:00:00,24.38,24.41,24.38,24.39,456000.0,10.747,10.7602,10.747,10.7514,456000.0
2006-01-04 14:05:00,24.39,24.4,24.37,24.38,268200.0,10.7514,10.7558,10.7426,10.747,268200.0
2006-01-04 14:10:00,24.38,24.39,24.36,24.38,437800.0,10.747,10.7514,10.7382,10.747,437800.0
2006-01-04 14:15:00,24.37,24.38,24.34,24.37,408200.0,10.7426,10.747,10.7294,10.7426,408200.0
2006-01-04 14:20:00,24.37,24.41,24.36,24.4,451700.0,10.7426,10.7602,10.7382,10.7558,451700.0
2006-01-04 14:25:00,24.4,24.41,24.39,24.39,271600.0,10.7558,10.7602,10.7514,10.7514,271600.0
2006-01-04 14:30:00,24.39,24.4,24.36,24.36,369700.0,10.7514,10.7558,10.7382,10.7382,369700.0
2006-01-04 14:35:00,24.37,24.4,24.36,24.39,569900.0,10.7426,10.7558,10.7382,10.7514,569900.0
2006-01-04 14:40:00,24.4,24.41,24.37,24.38,539300.0,10.7558,10.7602,10.7426,10.747,539300.0
2006-01-04 14:45:00,24.38,24.4,24.38,24.39,363200.0,10.747,10.7558,10.747,10.7514,363200.0
2006-01-04 14:50:00,24.39,24.43,24.39,24.42,590900.0,10.7514,10.7691,10.7514,10.7647,590900.0
2006-01-04 14:55:00,24.42,24.43,24.39,24.4,579600.0,10.7647,10.7691,10.7514,10.7558,579600.0
2006-01-04 15:00:00,24.39,24.4,24.37,24.39,251200.0,10.7514,10.7558,10.7426,10.7514,251200.0
2006-01-04 15:05:00,24.4,24.42,24.39,24.41,448700.0,10.7558,10.7647,10.7514,10.7602,448700.0
2006-01-04 15:10:00,24.41,24.43,24.4,24.43,402700.0,10.7602,10.7691,10.7558,10.7691,402700.0
2006-01-04 15:15:00,24.42,24.45,24.42,24.45,539900.0,10.7647,10.7779,10.7647,10.7779,539900.0
2006-01-04 15:20:00,24.45,24.49,24.44,24.49,615200.0,10.7779,10.7955,10.7735,10.7955,615200.0
2006-01-04 15:25:00,24.49,24.5,24.47,24.5,886900.0,10.7955,10.7999,10.7867,10.7999,886900.0
2006-01-04 15:30:00,24.5,24.57,24.49,24.55,1115700.0,10.7999,10.8308,10.7955,10.822,1115700.0
2006-01-04 15:35:00,24.55,24.56,24.52,24.53,1007700.0,10.822,10.8264,10.8087,10.8131,1007700.0
2006-01-04 15:40:00,24.52,24.54,24.5,24.51,1034500.0,10.8087,10.8176,10.7999,10.8043,1034500.0
2006-01-04 15:45:00,24.51,24.55,24.51,24.53,837500.0,10.8043,10.822,10.8043,10.8131,837500.0
2006-01-04 15:50:00,24.52,24.54,24.51,24.51,887000.0,10.8087,10.8176,10.8043,10.8043,887000.0
2006-01-04 15:55:00,24.51,24.56,24.51,24.55,1151600.0,10.8043,10.8264,10.8043,10.822,1151600.0
2006-01-05 09:30:00,24.55,24.65,24.49,24.64,1833500.0,10.822,10.866,10.7955,10.8616,1833500.0
2006-01-05 09:35:00,24.63,24.67,24.56,24.67,823200.0,10.8572,10.8749,10.8264,10.8749,823200.0
2006-01-05 09:40:00,24.66,24.7,24.65,24.7,990300.0,10.8705,10.8881,10.866,10.8881,990300.0
2006-01-05 09:45:00,24.7,24.74,24.69,24.73,1166500.0,10.8881,10.9057,10.8837,10.9013,1166500.0
2006-01-05 09:50:00,24.74,24.75,24.66,24.69,864000.0,10.9057,10.9101,10.8705,10.8837,864000.0
2006-01-05 09:55:00,24.7,24.73,24.69,24.69,1063700.0,10.8881,10.9013,10.8837,10.8837,1063700.0
2006-01-05 10:00:00,24.69,24.7,24.65,24.66,546100.0,10.8837,10.8881,10.866,10.8705,546100.0
2006-01-05 10:05:00,24.67,24.71,24.66,24.7,458900.0,10.8749,10.8925,10.8705,10.8881,458900.0
2006-01-05 10:10:00,24.71,24.72,24.65,24.66,745900.0,10.8925,10.8969,10.866,10.8705,745900.0
2006-01-05 10:15:00,24.66,24.66,24.58,24.65,550000.0,10.8705,10.8705,10.8352,10.866,550000.0
2006-01-05 10:20:00,24.65,24.67,24.6,24.6,532900.0,10.866,10.8749,10.844,10.844,532900.0
2006-01-05 10:25:00,24.6,24.62,24.58,24.6,758100.0,10.844,10.8528,10.8352,10.844,758100.0
2006-01-05 10:30:00,24.6,24.61,24.59,24.61,580400.0,10.844,10.8484,10.8396,10.8484,580400.0
2006-01-05 10:35:00,24.61,24.62,24.57,24.59,685400.0,10.8484,10.8528,10.8308,10.8396,685400.0
2006-01-05 10:40:00,24.59,24.59,24.5,24.54,735800.0,10.8396,10.8396,10.7999,10.8176,735800.0
2006-01-05 10:45:00,24.54,24.6,24.53,24.58,694500.0,10.8176,10.844,10.8131,10.8352,694500.0
2006-01-05 10:50:00,24.58,24.59,24.54,24.55,425500.0,10.8352,10.8396,10.8176,10.822,425500.0
2006-01-05 10:55:00,24.55,24.59,24.55,24.57,322500.0,10.822,10.8396,10.822,10.8308,322500.0
2006-01-05 11:00:00,24.57,24.59,24.56,24.56,363400.0,10.8308,10.8396,10.8264,10.8264,363400.0
2006-01-05 11:05:00,24.56,24.58,24.55,24.57,284100.0,10.8264,10.8352,10.822,10.8308,284100.0
2006-01-05 11:10:00,24.57,24.6,24.56,24.59,382500.0,10.8308,10.844,10.8264,10.8396,382500.0
2006-01-05 11:15:00,24.6,24.61,24.57,24.59,447400.0,10.844,10.8484,10.8308,10.8396,447400.0
2006-01-05 11:20:00,24.59,24.64,24.57,24.59,340600.0,10.8396,10.8616,10.8308,10.8396,340600.0
2006-01-05 11:25:00,24.59,24.6,24.56,24.58,233600.0,10.8396,10.844,10.8264,10.8352,233600.0
2006-01-05 11:30:00,24.58,24.61,24.57,24.6,274800.0,10.8352,10.8484,10.8308,10.844,274800.0
2006-01-05 11:35:00,24.6,24.65,24.59,24.62,489900.0,10.844,10.866,10.8396,10.8528,489900.0
2006-01-05 11:40:00,24.61,24.62,24.57,24.61,508600.0,10.8484,10.8528,10.8308,10.8484,508600.0
2006-01-05 11:45:00,24.62,24.62,24.6,24.61,265900.0,10.8528,10.8528,10.844,10.8484,265900.0
2006-01-05 11:50:00,24.61,24.64,24.61,24.63,218200.0,10.8484,10.8616,10.8484,10.8572,218200.0
2006-01-05 11:55:00,24.63,24.64,24.61,24.61,405700.0,10.8572,10.8616,10.8484,10.8484,405700.0
2006-01-05 12:00:00,24.61,24.63,24.6,24.61,192000.0,10.8484,10.8572,10.844,10.8484,192000.0
2006-01-05 12:05:00,24.6,24.61,24.57,24.57,234000.0,10.844,10.8484,10.8308,10.8308,234000.0
2006-01-05 12:10:00,24.57,24.58,24.54,24.58,424600.0,10.8308,10.8352,10.8176,10.8352,424600.0
2006-01-05 12:15:00,24.57,24.59,24.56,24.58,229900.0,10.8308,10.8396,10.8264,10.8352,229900.0
2006-01-05 12:20:00,24.58,24.59,24.56,24.57,212700.0,10.8352,10.8396,10.8264,10.8308,212700.0
2006-01-05 12:25:00,24.58,24.59,24.56,24.56,264600.0,10.8352,10.8396,10.8264,10.8264,264600.0
2006-01-05 12:30:00,24.56,24.57,24.54,24.56,265200.0,10.8264,10.8308,10.8176,10.8264,265200.0
2006-01-05 12:35:00,24.55,24.56,24.54,24.54,248000.0,10.822,10.8264,10.8176,10.8176,248000.0
2006-01-05 12:40:00,24.54,24.57,24.54,24.55,724800.0,10.8176,10.8308,10.8176,10.822,724800.0
2006-01-05 12:45:00,24.56,24.56,24.51,24.53,514000.0,10.8264,10.8264,10.8043,10.8131,514000.0
2006-01-05 12:50:00,24.53,24.54,24.52,24.53,640100.0,10.8131,10.8176,10.8087,10.8131,640100.0
2006-01-05 12:55:00,24.53,24.54,24.52,24.54,313100.0,10.8131,10.8176,10.8087,10.8176,313100.0
2006-01-05 13:00:00,24.53,24.54,24.53,24.54,206000.0,10.8131,10.8176,10.8131,10.8176,206000.0
2006-01-05 13:05:00,24.53,24.55,24.52,24.55,292100.0,10.8131,10.822,10.8087,10.822,292100.0
2006-01-05 13:10:00,24.54,24.55,24.53,24.54,104400.0,10.8176,10.822,10.8131,10.8176,104400.0
2006-01-05 13:15:00,24.54,24.55,24.53,24.54,301100.0,10.8176,10.822,10.8131,10.8176,301100.0
2006-01-05 13:20:00,24.53,24.54,24.52,24.54,306800.0,10.8131,10.8176,10.8087,10.8176,306800.0
2006-01-05 13:25:00,24.53,24.54,24.52,24.54,278700.0,10.8131,10.8176,10.8087,10.8176,278700.0
2006-01-05 13:30:00,24.54,24.56,24.53,24.56,277500.0,10.8176,10.8264,10.8131,10.8264,277500.0
2006-01-05 13:35:00,24.55,24.57,24.54,24.56,407000.0,10.822,10.8308,10.8176,10.8264,407000.0
2006-01-05 13:40:00,24.55,24.56,24.52,24.52,220800.0,10.822,10.8264,10.8087,10.8087,220800.0
2006-01-05 13:45:00,24.52,24.53,24.51,24.51,359600.0,10.8087,10.8131,10.8043,10.8043,359600.0
2006-01-05 13:50:00,24.51,24.53,24.5,24.51,170300.0,10.8043,10.8131,10.7999,10.8043,170300.0
2006-01-05 13:55:00,24.51,24.52,24.5,24.51,182100.0,10.8043,10.8087,10.7999,10.8043,182100.0
2006-01-05 14:00:00,24.52,24.52,24.49,24.51,369600.0,10.8087,10.8087,10.7955,10.8043,369600.0
2006-01-05 14:05:00,24.51,24.52,24.49,24.5,313400.0,10.8043,10.8087,10.7955,10.7999,313400.0
2006-01-05 14:10:00,24.5,24.52,24.49,24.5,466100.0,10.7999,10.8087,10.7955,10.7999,466100.0
2006-01-05 14:15:00,24.5,24.51,24.49,24.5,489300.0,10.7999,10.8043,10.7955,10.7999,489300.0
2006-01-05 14:20:00,24.5,24.51,24.49,24.49,411500.0,10.7999,10.8043,10.7955,10.7955,411500.0
2006-01-05 14:25:00,24.49,24.5,24.44,24.46,608800.0,10.7955,10.7999,10.7735,10.7823,608800.0
2006-01-05 14:30:00,24.45,24.47,24.45,24.46,488800.0,10.7779,10.7867,10.7779,10.7823,488800.0
2006-01-05 14:35:00,24.46,24.49,24.45,24.47,785800.0,10.7823,10.7955,10.7779,10.7867,785800.0
2006-01-05 14:40:00,24.47,24.5,24.47,24.5,612700.0,10.7867,10.7999,10.7867,10.7999,612700.0
2006-01-05 14:45:00,24.5,24.53,24.48,24.5,898000.0,10.7999,10.8131,10.7911,10.7999,898000.0
2006-01-05 14:50:00,24.5,24.52,24.5,24.51,246900.0,10.7999,10.8087,10.7999,10.8043,246900.0
2006-01-05 14:55:00,24.51,24.55,24.51,24.55,450900.0,10.8043,10.822,10.8043,10.822,450900.0
2006-01-05 15:00:00,24.55,24.56,24.52,24.55,1059000.0,10.822,10.8264,10.8087,10.822,1059000.0
2006-01-05 15:05:00,24.55,24.58,24.54,24.56,567800.0,10.822,10.8352,10.8176,10.8264,567800.0
2006-01-05 15:10:00,24.56,24.61,24.55,24.6,1030400.0,10.8264,10.8484,10.822,10.844,1030400.0
2006-01-05 15:15:00,24.61,24.64,24.6,24.63,682300.0,10.8484,10.8616,10.844,10.8572,682300.0
2006-01-05 15:20:00,24.63,24.65,24.61,24.64,467200.0,10.8572,10.866,10.8484,10.8616,467200.0
2006-01-05 15:25:00,24.64,24.67,24.64,24.66,962700.0,10.8616,10.8749,10.8616,10.8705,962700.0
2006-01-05 15:30:00,24.66,24.68,24.64,24.68,551500.0,10.8705,10.8793,10.8616,10.8793,551500.0
2006-01-05 15:35:00,24.67,24.7,24.66,24.7,755600.0,10.8749,10.8881,10.8705,10.8881,755600.0
2006-01-05 15:40:00,24.7,24.7,24.6,24.63,680900.0,10.8881,10.8881,10.844,10.8572,680900.0
2006-01-05 15:45:00,24.63,24.63,24.59,24.6,857900.0,10.8572,10.8572,10.8396,10.844,857900.0
2006-01-05 15:50:00,24.6,24.61,24.57,24.6,562600.0,10.844,10.8484,10.8308,10.844,562600.0
2006-01-05 15:55:00,24.6,24.63,24.59,24.59,561600.0,10.844,10.8572,10.8396,10.8396,561600.0
2006-01-06 09:30:00,24.7,24.75,24.63,24.75,1339600.0,10.8881,10.9101,10.8572,10.9101,1339600.0
2006-01-06 09:35:00,24.75,24.79,24.74,24.76,414400.0,10.9101,10.9278,10.9057,10.9145,414400.0
2006-01-06 09:40:00,24.77,24.78,24.7,24.71,407900.0,10.9189,10.9233,10.8881,10.8925,407900.0
2006-01-06 09:45:00,24.71,24.76,24.69,24.7,336900.0,10.8925,10.9145,10.8837,10.8881,336900.0
2006-01-06 09:50:00,24.7,24.74,24.7,24.72,359000.0,10.8881,10.9057,10.8881,10.8969,359000.0
2006-01-06 09:55:00,24.72,24.75,24.71,24.75,682700.0,10.8969,10.9101,10.8925,10.9101,682700.0
2006-01-06 10:00:00,24.75,24.77,24.71,24.72,560300.0,10.9101,10.9189,10.8925,10.8969,560300.0
2006-01-06 10:05:00,24.71,24.74,24.68,24.7,347700.0,10.8925,10.9057,10.8793,10.8881,347700.0
2006-01-06 10:10:00,24.7,24.75,24.69,24.74,253500.0,10.8881,10.9101,10.8837,10.9057,253500.0
2006-01-06 10:15:00,24.74,24.75,24.72,24.73,242700.0,10.9057,10.9101,10.8969,10.9013,242700.0
2006-01-06 10:20:00,24.73,24.8,24.72,24.79,751100.0,10.9013,10.9322,10.8969,10.9278,751100.0
2006-01-06 10:25:00,24.79,24.8,24.76,24.77,349400.0,10.9278,10.9322,10.9145,10.9189,349400.0
2006-01-06 10:30:00,24.77,24.81,24.77,24.81,481600.0,10.9189,10.9366,10.9189,10.9366,481600.0
2006-01-06 10:35:00,24.81,24.83,24.77,24.78,419800.0,10.9366,10.9454,10.9189,10.9233,419800.0
2006-01-06 10:40:00,24.79,24.8,24.73,24.75,262000.0,10.9278,10.9322,10.9013,10.9101,262000.0
2006-01-06 10:45:00,24.76,24.78,24.72,24.75,424100.0,10.9145,10.9233,10.8969,10.9101,424100.0
2006-01-06 10:50:00,24.75,24.79,24.75,24.76,248600.0,10.9101,10.9278,10.9101,10.9145,248600.0
2006-01-06 10:55:00,24.77,24.82,24.76,24.8,571400.0,10.9189,10.941,10.9145,10.9322,571400.0
2006-01-06 11:00:00,24.8,24.85,24.8,24.83,386200.0,10.9322,10.9542,10.9322,10.9454,386200.0
2006-01-06 11:05:00,24.83,24.84,24.81,24.83,186700.0,10.9454,10.9498,10.9366,10.9454,186700.0
2006-01-06 11:10:00,24.83,24.84,24.79,24.79,391600.0,10.9454,10.9498,10.9278,10.9278,391600.0
2006-01-06 11:15:00,24.8,24.83,24.8,24.83,316100.0,10.9322,10.9454,10.9322,10.9454,316100.0
2006-01-06 11:20:00,24.83,24.86,24.82,24.85,600600.0,10.9454,10.9586,10.941,10.9542,600600.0
2006-01-06 11:25:00,24.85,24.89,24.83,24.89,575500.0,10.9542,10.9718,10.9454,10.9718,575500.0
2006-01-06 11:30:00,24.9,24.94,24.87,24.91,695100.0,10.9762,10.9939,10.963,10.9807,695100.0
2006-01-06 11:35:00,24.91,24.94,24.9,24.93,360600.0,10.9807,10.9939,10.9762,10.9895,360600.0
2006-01-06 11:40:00,24.92,24.93,24.86,24.87,250500.0,10.9851,10.9895,10.9586,10.963,250500.0
2006-01-06 11:45:00,24.86,24.88,24.83,24.84,343500.0,10.9586,10.9674,10.9454,10.9498,343500.0
2006-01-06 11:50:00,24.83,24.85,24.8,24.8,352700.0,10.9454,10.9542,10.9322,10.9322,352700.0
2006-01-06 11:55:00,24.8,24.81,24.77,24.8,439500.0,10.9322,10.9366,10.9189,10.9322,439500.0
2006-01-06 12:00:00,24.8,24.84,24.8,24.82,440600.0,10.9322,10.9498,10.9322,10.941,440600.0
2006-01-06 12:05:00,24.82,24.83,24.76,24.77,328300.0,10.941,10.9454,10.9145,10.9189,328300.0
2006-01-06 12:10:00,24.76,24.79,24.76,24.77,160900.0,10.9145,10.9278,10.9145,10.9189,160900.0
2006-01-06 12:15:00,24.77,24.79,24.76,24.78,341900.0,10.9189,10.9278,10.9145,10.9233,341900.0
2006-01-06 12:20:00,24.78,24.79,24.77,24.79,139400.0,10.9233,10.9278,10.9189,10.9278,139400.0
2006-01-06 12:25:00,24.78,24.79,24.77,24.78,184100.0,10.9233,10.9278,10.9189,10.9233,184100.0
2006-01-06 12:30:00,24.79,24.82,24.78,24.82,324200.0,10.9278,10.941,10.9233,10.941,324200.0
2006-01-06 12:35:00,24.82,24.82,24.79,24.81,331800.0,10.941,10.941,10.9278,10.9366,331800.0
2006-01-06 12:40:00,24.81,24.81,24.77,24.77,103200.0,10.9366,10.9366,10.9189,10.9189,103200.0
2006-01-06 12:45:00,24.78,24.8,24.77,24.78,95500.0,10.9233,10.9322,10.9189,10.9233,95500.0
2006-01-06 12:50:00,24.77,24.78,24.76,24.77,121600.0,10.9189,10.9233,10.9145,10.9189,121600.0
2006-01-06 12:55:00,24.77,24.79,24.76,24.77,102500.0,10.9189,10.9278,10.9145,10.9189,102500.0
2006-01-06 13:00:00,24.76,24.77,24.76,24.77,89900.0,10.9145,10.9189,10.9145,10.9189,89900.0
2006-01-06 13:05:00,24.76,24.79,24.76,24.78,189000.0,10.9145,10.9278,10.9145,10.9233,189000.0
2006-01-06 13:10:00,24.78,24.8,24.76,24.79,150600.0,10.9233,10.9322,10.9145,10.9278,150600.0
2006-01-06 13:15:00,24.8,24.82,24.79,24.79,195600.0,10.9322,10.941,10.9278,10.9278,195600.0
2006-01-06 13:20:00,24.79,24.8,24.77,24.78,183700.0,10.9278,10.9322,10.9189,10.9233,183700.0
2006-01-06 13:25:00,24.78,24.79,24.77,24.77,82100.0,10.9233,10.9278,10.9189,10.9189,82100.0
2006-01-06 13:30:00,24.77,24.78,24.77,24.78,130600.0,10.9189,10.9233,10.9189,10.9233,130600.0
2006-01-06 13:35:00,24.77,24.79,24.77,24.77,97500.0,10.9189,10.9278,10.9189,10.9189,97500.0
2006-01-06 13:40:00,24.78,24.78,24.77,24.77,61900.0,10.9233,10.9233,10.9189,10.9189,61900.0
2006-01-06 13:45:00,24.77,24.79,24.77,24.78,158600.0,10.9189,10.9278,10.9189,10.9233,158600.0
2006-01-06 13:50:00,24.78,24.8,24.77,24.79,178500.0,10.9233,10.9322,10.9189,10.9278,178500.0
2006-01-06 13:55:00,24.8,24.81,24.79,24.79,121600.0,10.9322,10.9366,10.9278,10.9278,121600.0
2006-01-06 14:00:00,24.8,24.81,24.79,24.8,128100.0,10.9322,10.9366,10.9278,10.9322,128100.0
2006-01-06 14:05:00,24.8,24.82,24.8,24.8,186500.0,10.9322,10.941,10.9322,10.9322,186500.0
2006-01-06 14:10:00,24.81,24.81,24.8,24.81,114600.0,10.9366,10.9366,10.9322,10.9366,114600.0
2006-01-06 14:15:00,24.81,24.85,24.79,24.82,577900.0,10.9366,10.9542,10.9278,10.941,577900.0
2006-01-06 14:20:00,24.83,24.84,24.81,24.84,222400.0,10.9454,10.9498,10.9366,10.9498,222400.0
2006-01-06 14:25:00,24.84,24.84,24.82,24.83,137800.0,10.9498,10.9498,10.941,10.9454,137800.0
2006-01-06 14:30:00,24.82,24.83,24.81,24.82,196800.0,10.941,10.9454,10.9366,10.941,196800.0
2006-01-06 14:35:00,24.82,24.84,24.81,24.83,215300.0,10.941,10.9498,10.9366,10.9454,215300.0
2006-01-06 14:40:00,24.83,24.87,24.83,24.84,359100.0,10.9454,10.963,10.9454,10.9498,359100.0
2006-01-06 14:45:00,24.84,24.86,24.84,24.85,204000.0,10.9498,10.9586,10.9498,10.9542,204000.0
2006-01-06 14:50:00,24.84,24.87,24.84,24.86,238300.0,10.9498,10.963,10.9498,10.9586,238300.0
2006-01-06 14:55:00,24.87,24.91,24.86,24.9,552400.0,10.963,10.9807,10.9586,10.9762,552400.0
2006-01-06 15:00:00,24.9,24.92,24.89,24.91,497500.0,10.9762,10.9851,10.9718,10.9807,497500.0
2006-01-06 15:05:00,24.91,24.92,24.89,24.9,379200.0,10.9807,10.9851,10.9718,10.9762,379200.0
2006-01-06 15:10:00,24.9,24.92,24.89,24.91,273100.0,10.9762,10.9851,10.9718,10.9807,273100.0
2006-01-06 15:15:00,24.9,24.95,24.9,24.94,555300.0,10.9762,10.9983,10.9762,10.9939,555300.0
2006-01-06 15:20:00,24.94,24.95,24.91,24.92,277500.0,10.9939,10.9983,10.9807,10.9851,277500.0
2006-01-06 15:25:00,24.93,24.95,24.9,24.92,517100.0,10.9895,10.9983,10.9762,10.9851,517100.0
2006-01-06 15:30:00,24.93,24.94,24.91,24.92,399500.0,10.9895,10.9939,10.9807,10.9851,399500.0
2006-01-06 15:35:00,24.92,24.93,24.85,24.86,437000.0,10.9851,10.9895,10.9542,10.9586,437000.0
2006-01-06 15:40:00,24.86,24.9,24.86,24.87,402500.0,10.9586,10.9762,10.9586,10.963,402500.0
2006-01-06 15:45:00,24.88,24.88,24.79,24.81,545800.0,10.9674,10.9674,10.9278,10.9366,545800.0
2006-01-06 15:50:00,24.82,24.87,24.8,24.86,395400.0,10.941,10.963,10.9322,10.9586,395400.0
2006-01-06 15:55:00,24.87,24.89,24.83,24.85,724500.0,10.963,10.9718,10.9454,10.9542,724500.0
2006-01-09 09:30:00,24.98,24.99,24.82,24.83,840000.0,11.0115,11.0159,10.941,10.9454,840000.0
2006-01-09 09:35:00,24.82,24.83,24.74,24.76,405900.0,10.941,10.9454,10.9057,10.9145,405900.0
2006-01-09 09:40:00,24.76,24.77,24.71,24.75,508400.0,10.9145,10.9189,10.8925,10.9101,508400.0
2006-01-09 09:45:00,24.75,24.75,24.69,24.71,587200.0,10.9101,10.9101,10.8837,10.8925,587200.0
2006-01-09 09:50:00,24.7,24.74,24.7,24.72,526700.0,10.8881,10.9057,10.8881,10.8969,526700.0
2006-01-09 09:55:00,24.73,24.76,24.71,24.75,443000.0,10.9013,10.9145,10.8925,10.9101,443000.0
2006-01-09 10:00:00,24.75,24.76,24.71,24.75,288500.0,10.9101,10.9145,10.8925,10.9101,288500.0
2006-01-09 10:05:00,24.74,24.8,24.74,24.8,247400.0,10.9057,10.9322,10.9057,10.9322,247400.0
2006-01-09 10:10:00,24.79,24.79,24.71,24.73,270600.0,10.9278,10.9278,10.8925,10.9013,270600.0
2006-01-09 10:15:00,24.72,24.75,24.72,24.73,246700.0,10.8969,10.9101,10.8969,10.9013,246700.0
2006-01-09 10:20:00,24.74,24.75,24.71,24.73,197500.0,10.9057,10.9101,10.8925,10.9013,197500.0
2006-01-09 10:25:00,24.74,24.75,24.73,24.74,244900.0,10.9057,10.9101,10.9013,10.9057,244900.0
2006-01-09 10:30:00,24.74,24.76,24.73,24.74,265900.0,10.9057,10.9145,10.9013,10.9057,265900.0
2006-01-09 10:35:00,24.75,24.76,24.73,24.75,274600.0,10.9101,10.9145,10.9013,10.9101,274600.0
2006-01-09 10:40:00,24.74,24.75,24.33,24.74,265200.0,10.9057,10.9101,10.725,10.9057,265200.0
2006-01-09 10:45:00,24.73,24.75,24.7,24.71,272100.0,10.9013,10.9101,10.8881,10.8925,272100.0
2006-01-09 10:50:00,24.71,24.73,24.68,24.71,302900.0,10.8925,10.9013,10.8793,10.8925,302900.0
2006-01-09 10:55:00,24.71,24.72,24.7,24.7,179400.0,10.8925,10.8969,10.8881,10.8881,179400.0
2006-01-09 11:00:00,24.7,24.72,24.69,24.72,203200.0,10.8881,10.8969,10.8837,10.8969,203200.0
2006-01-09 11:05:00,24.73,24.73,24.71,24.73,135300.0,10.9013,10.9013,10.8925,10.9013,135300.0
2006-01-09 11:10:00,24.73,24.73,24.71,24.73,174800.0,10.9013,10.9013,10.8925,10.9013,174800.0
2006-01-09 11:15:00,24.72,24.74,24.71,24.73,267100.0,10.8969,10.9057,10.8925,10.9013,267100.0
2006-01-09 11:20:00,24.73,24.74,24.73,24.74,90300.0,10.9013,10.9057,10.9013,10.9057,90300.0
2006-01-09 11:25:00,24.74,24.75,24.71,24.73,296000.0,10.9057,10.9101,10.8925,10.9013,296000.0
2006-01-09 11:30:00,24.74,24.74,24.7,24.71,160800.0,10.9057,10.9057,10.8881,10.8925,160800.0
2006-01-09 11:35:00,24.72,24.74,24.71,24.72,225300.0,10.8969,10.9057,10.8925,10.8969,225300.0
2006-01-09 11:40:00,24.73,24.73,24.7,24.7,219300.0,10.9013,10.9013,10.8881,10.8881,219300.0
2006-01-09 11:45:00,24.71,24.72,24.7,24.71,190800.0,10.8925,10.8969,10.8881,10.8925,190800.0
2006-01-09 11:50:00,24.7,24.71,24.69,24.7,343000.0,10.8881,10.8925,10.8837,10.8881,343000.0
2006-01-09 11:55:00,24.69,24.7,24.65,24.66,420400.0,10.8837,10.8881,10.866,10.8705,420400.0
2006-01-09 12:00:00,24.66,24.67,24.64,24.65,307900.0,10.8705,10.8749,10.8616,10.866,307900.0
2006-01-09 12:05:00,24.66,24.66,24.62,24.65,523100.0,10.8705,10.8705,10.8528,10.866,523100.0
2006-01-09 12:10:00,24.65,24.69,24.64,24.67,161700.0,10.866,10.8837,10.8616,10.8749,161700.0
2006-01-09 12:15:00,24.66,24.67,24.64,24.67,112400.0,10.8705,10.8749,10.8616,10.8749,112400.0
2006-01-09 12:20:00,24.66,24.68,24.65,24.65,113600.0,10.8705,10.8793,10.866,10.866,113600.0
2006-01-09 12:25:00,24.65,24.67,24.64,24.66,114500.0,10.866,10.8749,10.8616,10.8705,114500.0
2006-01-09 12:30:00,24.67,24.67,24.61,24.62,145800.0,10.8749,10.8749,10.8484,10.8528,145800.0
2006-01-09 12:35:00,24.61,24.63,24.61,24.62,125900.0,10.8484,10.8572,10.8484,10.8528,125900.0
2006-01-09 12:40:00,24.61,24.64,24.61,24.64,229600.0,10.8484,10.8616,10.8484,10.8616,229600.0
2006-01-09 12:45:00,24.64,24.65,24.63,24.65,158800.0,10.8616,10.866,10.8572,10.866,158800.0
2006-01-09 12:50:00,24.64,24.67,24.63,24.65,137400.0,10.8616,10.8749,10.8572,10.866,137400.0
2006-01-09 12:55:00,24.66,24.85,24.63,24.64,121200.0,10.8705,10.9542,10.8572,10.8616,121200.0
2006-01-09 13:00:00,24.64,24.7,24.63,24.7,307000.0,10.8616,10.8881,10.8572,10.8881,307000.0
2006-01-09 13:05:00,24.7,24.72,24.69,24.72,317400.0,10.8881,10.8969,10.8837,10.8969,317400.0
2006-01-09 13:10:00,24.72,24.75,24.67,24.69,284700.0,10.8969,10.9101,10.8749,10.8837,284700.0
2006-01-09 13:15:00,24.68,24.71,24.68,24.71,245500.0,10.8793,10.8925,10.8793,10.8925,245500.0
2006-01-09 13:20:00,24.7,24.72,24.69,24.69,153600.0,10.8881,10.8969,10.8837,10.8837,153600.0
2006-01-09 13:25:00,24.69,24.71,24.67,24.7,173200.0,10.8837,10.8925,10.8749,10.8881,173200.0
2006-01-09 13:30:00,24.7,24.7,24.66,24.67,108200.0,10.8881,10.8881,10.8705,10.8749,108200.0
2006-01-09 13:35:00,24.66,24.7,24.66,24.69,154300.0,10.8705,10.8881,10.8705,10.8837,154300.0
2006-01-09 13:40:00,24.69,24.71,24.68,24.68,259200.0,10.8837,10.8925,10.8793,10.8793,259200.0
2006-01-09 13:45:00,24.69,24.69,24.67,24.68,209200.0,10.8837,10.8837,10.8749,10.8793,209200.0
2006-01-09 13:50:00,24.68,24.71,24.68,24.69,233100.0,10.8793,10.8925,10.8793,10.8837,233100.0
2006-01-09 13:55:00,24.69,24.69,24.67,24.67,138900.0,10.8837,10.8837,10.8749,10.8749,138900.0
2006-01-09 14:00:00,24.68,24.68,24.66,24.68,171400.0,10.8793,10.8793,10.8705,10.8793,171400.0
2006-01-09 14:05:00,24.67,24.7,24.67,24.69,226700.0,10.8749,10.8881,10.8749,10.8837,226700.0
2006-01-09 14:10:00,24.69,24.71,24.68,24.7,279700.0,10.8837,10.8925,10.8793,10.8881,279700.0
2006-01-09 14:15:00,24.7,24.7,24.67,24.68,142300.0,10.8881,10.8881,10.8749,10.8793,142300.0
2006-01-09 14:20:00,24.69,24.69,24.67,24.68,179100.0,10.8837,10.8837,10.8749,10.8793,179100.0
2006-01-09 14:25:00,24.68,24.69,24.65,24.66,282800.0,10.8793,10.8837,10.866,10.8705,282800.0
2006-01-09 14:30:00,24.65,24.67,24.65,24.65,260000.0,10.866,10.8749,10.866,10.866,260000.0
2006-01-09 14:35:00,24.65,24.66,24.6,24.6,393100.0,10.866,10.8705,10.844,10.844,393100.0
2006-01-09 14:40:00,24.6,24.61,24.57,24.57,528300.0,10.844,10.8484,10.8308,10.8308,528300.0
2006-01-09 14:45:00,24.58,24.58,24.52,24.55,466600.0,10.8352,10.8352,10.8087,10.822,466600.0
2006-01-09 14:50:00,24.55,24.59,24.54,24.59,330600.0,10.822,10.8396,10.8176,10.8396,330600.0
2006-01-09 14:55:00,24.58,24.59,24.57,24.58,266700.0,10.8352,10.8396,10.8308,10.8352,266700.0
2006-01-09 15:00:00,24.57,24.62,24.55,24.62,258200.0,10.8308,10.8528,10.822,10.8528,258200.0
2006-01-09 15:05:00,24.62,24.64,24.61,24.63,314800.0,10.8528,10.8616,10.8484,10.8572,314800.0
2006-01-09 15:10:00,24.62,24.69,24.62,24.69,855500.0,10.8528,10.8837,10.8528,10.8837,855500.0
2006-01-09 15:15:00,24.69,24.7,24.66,24.67,596000.0,10.8837,10.8881,10.8705,10.8749,596000.0
2006-01-09 15:20:00,24.66,24.72,24.65,24.71,838400.0,10.8705,10.8969,10.866,10.8925,838400.0
2006-01-09 15:25:00,24.72,24.76,24.71,24.75,551800.0,10.8969,10.9145,10.8925,10.9101,551800.0
2006-01-09 15:30:00,24.74,24.82,24.74,24.82,584900.0,10.9057,10.941,10.9057,10.941,584900.0
2006-01-09 15:35:00,24.82,24.83,24.77,24.78,563400.0,10.941,10.9454,10.9189,10.9233,563400.0
2006-01-09 15:40:00,24.78,24.79,24.74,24.76,698200.0,10.9233,10.9278,10.9057,10.9145,698200.0
2006-01-09 15:45:00,24.75,24.82,24.75,24.79,885200.0,10.9101,10.941,10.9101,10.9278,885200.0
2006-01-09 15:50:00,24.79,24.81,24.78,24.8,839200.0,10.9278,10.9366,10.9233,10.9322,839200.0
2006-01-09 15:55:00,24.79,24.84,24.79,24.83,1283400.0,10.9278,10.9498,10.9278,10.9454,1283400.0
2006-01-10 09:30:00,24.73,24.74,24.64,24.68,1157300.0,10.9013,10.9057,10.8616,10.8793,1157300.0
2006-01-10 09:35:00,24.68,24.71,24.64,24.64,342000.0,10.8793,10.8925,10.8616,10.8616,342000.0
2006-01-10 09:40:00,24.64,24.65,24.59,24.6,391300.0,10.8616,10.866,10.8396,10.844,391300.0
2006-01-10 09:45:00,24.61,24.61,24.56,24.59,421500.0,10.8484,10.8484,10.8264,10.8396,421500.0
2006-01-10 09:50:00,24.59,24.59,24.53,24.55,382800.0,10.8396,10.8396,10.8131,10.822,382800.0
2006-01-10 09:55:00,24.55,24.56,24.51,24.53,418600.0,10.822,10.8264,10.8043,10.8131,418600.0
2006-01-10 10:00:00,24.53,24.55,24.53,24.54,622200.0,10.8131,10.822,10.8131,10.8176,622200.0
2006-01-10 10:05:00,24.54,24.55,24.46,24.46,616700.0,10.8176,10.822,10.7823,10.7823,616700.0
2006-01-10 10:10:00,24.47,24.47,24.37,24.38,735800.0,10.7867,10.7867,10.7426,10.747,735800.0
2006-01-10 10:15:00,24.38,24.48,24.37,24.43,539300.0,10.747,10.7911,10.7426,10.7691,539300.0
2006-01-10 10:20:00,24.43,24.48,24.42,24.48,426800.0,10.7691,10.7911,10.7647,10.7911,426800.0
2006-01-10 10:25:00,24.47,24.48,24.4,24.41,235600.0,10.7867,10.7911,10.7558,10.7602,235600.0
2006-01-10 10:30:00,24.42,24.42,24.39,24.41,600700.0,10.7647,10.7647,10.7514,10.7602,600700.0
2006-01-10 10:35:00,24.41,24.46,24.4,24.44,505900.0,10.7602,10.7823,10.7558,10.7735,505900.0
2006-01-10 10:40:00,24.44,24.45,24.42,24.43,319000.0,10.7735,10.7779,10.7647,10.7691,319000.0
2006-01-10 10:45:00,24.43,24.48,24.4,24.48,568700.0,10.7691,10.7911,10.7558,10.7911,568700.0
2006-01-10 10:50:00,24.49,24.53,24.45,24.47,290500.0,10.7955,10.8131,10.7779,10.7867,290500.0
2006-01-10 10:55:00,24.47,24.5,24.45,24.5,318700.0,10.7867,10.7999,10.7779,10.7999,318700.0
2006-01-10 11:00:00,24.5,24.53,24.48,24.49,419700.0,10.7999,10.8131,10.7911,10.7955,419700.0
2006-01-10 11:05:00,24.5,24.5,24.45,24.47,403900.0,10.7999,10.7999,10.7779,10.7867,403900.0
2006-01-10 11:10:00,24.46,24.48,24.46,24.48,221600.0,10.7823,10.7911,10.7823,10.7911,221600.0
2006-01-10 11:15:00,24.48,24.54,24.47,24.54,342500.0,10.7911,10.8176,10.7867,10.8176,342500.0
2006-01-10 11:20:00,24.54,24.56,24.52,24.54,283900.0,10.8176,10.8264,10.8087,10.8176,283900.0
2006-01-10 11:25:00,24.55,24.58,24.54,24.57,502900.0,10.822,10.8352,10.8176,10.8308,502900.0
2006-01-10 11:30:00,24.57,24.58,24.55,24.57,314300.0,10.8308,10.8352,10.822,10.8308,314300.0
2006-01-10 11:35:00,24.57,24.6,24.56,24.56,383400.0,10.8308,10.844,10.8264,10.8264,383400.0
2006-01-10 11:40:00,24.56,24.58,24.55,24.57,160900.0,10.8264,10.8352,10.822,10.8308,160900.0
2006-01-10 11:45:00,24.57,24.58,24.55,24.56,197500.0,10.8308,10.8352,10.822,10.8264,197500.0
2006-01-10 11:50:00,24.57,24.61,24.55,24.6,301900.0,10.8308,10.8484,10.822,10.844,301900.0
2006-01-10 11:55:00,24.6,24.6,24.56,24.57,122700.0,10.844,10.844,10.8264,10.8308,122700.0
2006-01-10 12:00:00,24.57,24.58,24.57,24.58,175000.0,10.8308,10.8352,10.8308,10.8352,175000.0
2006-01-10 12:05:00,24.58,24.59,24.54,24.56,432400.0,10.8352,10.8396,10.8176,10.8264,432400.0
2006-01-10 12:10:00,24.56,24.58,24.55,24.56,97100.0,10.8264,10.8352,10.822,10.8264,97100.0
2006-01-10 12:15:00,24.56,24.57,24.54,24.54,293400.0,10.8264,10.8308,10.8176,10.8176,293400.0
2006-01-10 12:20:00,24.54,24.55,24.53,24.53,234300.0,10.8176,10.822,10.8131,10.8131,234300.0
2006-01-10 12:25:00,24.53,24.55,24.53,24.55,372300.0,10.8131,10.822,10.8131,10.822,372300.0
2006-01-10 12:30:00,24.55,24.55,24.54,24.54,208900.0,10.822,10.822,10.8176,10.8176,208900.0
2006-01-10 12:35:00,24.55,24.56,24.54,24.56,418800.0,10.822,10.8264,10.8176,10.8264,418800.0
2006-01-10 12:40:00,24.55,24.57,24.55,24.56,186600.0,10.822,10.8308,10.822,10.8264,186600.0
2006-01-10 12:45:00,24.56,24.57,24.54,24.56,195500.0,10.8264,10.8308,10.8176,10.8264,195500.0
2006-01-10 12:50:00,24.56,24.57,24.55,24.56,110700.0,10.8264,10.8308,10.822,10.8264,110700.0
2006-01-10 12:55:00,24.57,24.59,24.56,24.58,238300.0,10.8308,10.8396,10.8264,10.8352,238300.0
2006-01-10 13:00:00,24.58,24.6,24.58,24.58,146100.0,10.8352,10.844,10.8352,10.8352,146100.0
2006-01-10 13:05:00,24.58,24.61,24.57,24.59,127000.0,10.8352,10.8484,10.8308,10.8396,127000.0
2006-01-10 13:10:00,24.59,24.6,24.58,24.58,120400.0,10.8396,10.844,10.8352,10.8352,120400.0
2006-01-10 13:15:00,24.58,24.59,24.55,24.55,122200.0,10.8352,10.8396,10.822,10.822,122200.0
2006-01-10 13:20:00,24.56,24.56,24.53,24.54,383700.0,10.8264,10.8264,10.8131,10.8176,383700.0
2006-01-10 13:25:00,24.54,24.57,24.54,24.56,113200.0,10.8176,10.8308,10.8176,10.8264,113200.0
2006-01-10 13:30:00,24.57,24.58,24.53,24.54,224600.0,10.8308,10.8352,10.8131,10.8176,224600.0
2006-01-10 13:35:00,24.54,24.55,24.51,24.52,297800.0,10.8176,10.822,10.8043,10.8087,297800.0
2006-01-10 13:40:00,24.52,24.53,24.51,24.51,108200.0,10.8087,10.8131,10.8043,10.8043,108200.0
2006-01-10 13:45:00,24.52,24.52,24.46,24.47,250500.0,10.8087,10.8087,10.7823,10.7867,250500.0
2006-01-10 13:50:00,24.47,24.48,24.46,24.46,184100.0,10.7867,10.7911,10.7823,10.7823,184100.0
2006-01-10 13:55:00,24.46,24.46,24.43,24.44,238800.0,10.7823,10.7823,10.7691,10.7735,238800.0
2006-01-10 14:00:00,24.45,24.45,24.42,24.44,327200.0,10.7779,10.7779,10.7647,10.7735,327200.0
2006-01-10 14:05:00,24.44,24.5,24.43,24.48,448200.0,10.7735,10.7999,10.7691,10.7911,448200.0
2006-01-10 14:10:00,24.5,24.5,24.47,24.49,199500.0,10.7999,10.7999,10.7867,10.7955,199500.0
2006-01-10 14:15:00,24.49,24.49,24.46,24.48,110200.0,10.7955,10.7955,10.7823,10.7911,110200.0
2006-01-10 14:20:00,24.47,24.48,24.46,24.46,148500.0,10.7867,10.7911,10.7823,10.7823,148500.0
2006-01-10 14:25:00,24.46,24.49,24.45,24.47,305700.0,10.7823,10.7955,10.7779,10.7867,305700.0
2006-01-10 14:30:00,24.47,24.48,24.43,24.44,223600.0,10.7867,10.7911,10.7691,10.7735,223600.0
2006-01-10 14:35:00,24.43,24.45,24.39,24.39,322700.0,10.7691,10.7779,10.7514,10.7514,322700.0
2006-01-10 14:40:00,24.39,24.43,24.36,24.37,301000.0,10.7514,10.7691,10.7382,10.7426,301000.0
2006-01-10 14:45:00,24.37,24.38,24.36,24.38,335300.0,10.7426,10.747,10.7382,10.747,335300.0
2006-01-10 14:50:00,24.38,24.38,24.33,24.33,370000.0,10.747,10.747,10.725,10.725,370000.0
2006-01-10 14:55:00,24.33,24.36,24.32,24.35,474100.0,10.725,10.7382,10.7206,10.7338,474100.0
2006-01-10 15:00:00,24.35,24.38,24.32,24.38,431300.0,10.7338,10.747,10.7206,10.747,431300.0
2006-01-10 15:05:00,24.37,24.38,24.34,24.36,324000.0,10.7426,10.747,10.7294,10.7382,324000.0
2006-01-10 15:10:00,24.35,24.36,24.33,24.35,297600.0,10.7338,10.7382,10.725,10.7338,297600.0
2006-01-10 15:15:00,24.35,24.36,24.33,24.35,298400.0,10.7338,10.7382,10.725,10.7338,298400.0
2006-01-10 15:20:00,24.35,24.37,24.34,24.36,341900.0,10.7338,10.7426,10.7294,10.7382,341900.0
2006-01-10 15:25:00,24.37,24.38,24.35,24.37,362500.0,10.7426,10.747,10.7338,10.7426,362500.0
2006-01-10 15:30:00,24.37,24.39,24.36,24.37,533700.0,10.7426,10.7514,10.7382,10.7426,533700.0
2006-01-10 15:35:00,24.37,24.39,24.37,24.37,430000.0,10.7426,10.7514,10.7426,10.7426,430000.0
2006-01-10 15:40:00,24.38,24.4,23.38,24.4,777300.0,10.747,10.7558,10.3062,10.7558,777300.0
2006-01-10 15:45:00,24.4,24.42,24.39,24.41,559200.0,10.7558,10.7647,10.7514,10.7602,559200.0
2006-01-10 15:50:00,24.41,24.42,24.39,24.4,612400.0,10.7602,10.7647,10.7514,10.7558,612400.0
2006-01-10 15:55:00,24.4,24.44,24.38,24.43,661500.0,10.7558,10.7735,10.747,10.7691,661500.0
2006-01-11 09:30:00,24.6,24.64,24.55,24.62,1219400.0,10.844,10.8616,10.822,10.8528,1219400.0
2006-01-11 09:35:00,24.63,24.9,24.55,24.57,868700.0,10.8572,10.9762,10.822,10.8308,868700.0
2006-01-11 09:40:00,24.57,24.63,24.56,24.63,458100.0,10.8308,10.8572,10.8264,10.8572,458100.0
2006-01-11 09:45:00,24.62,24.68,24.6,24.6,524300.0,10.8528,10.8793,10.844,10.844,524300.0
2006-01-11 09:50:00,24.61,24.65,24.6,24.65,290800.0,10.8484,10.866,10.844,10.866,290800.0
2006-01-11 09:55:00,24.65,24.71,24.64,24.68,506800.0,10.866,10.8925,10.8616,10.8793,506800.0
2006-01-11 10:00:00,24.68,24.68,24.59,24.62,347500.0,10.8793,10.8793,10.8396,10.8528,347500.0
2006-01-11 10:05:00,24.63,24.65,24.62,24.63,204700.0,10.8572,10.866,10.8528,10.8572,204700.0
2006-01-11 10:10:00,24.63,24.64,24.6,24.61,431300.0,10.8572,10.8616,10.844,10.8484,431300.0
2006-01-11 10:15:00,24.6,24.64,24.58,24.63,399200.0,10.844,10.8616,10.8352,10.8572,399200.0
2006-01-11 10:20:00,24.63,24.65,24.61,24.63,217200.0,10.8572,10.866,10.8484,10.8572,217200.0
2006-01-11 10:25:00,24.63,24.64,24.62,24.63,204500.0,10.8572,10.8616,10.8528,10.8572,204500.0
2006-01-11 10:30:00,24.63,24.66,24.63,24.65,859400.0,10.8572,10.8705,10.8572,10.866,859400.0
2006-01-11 10:35:00,24.65,24.67,24.64,24.66,451100.0,10.866,10.8749,10.8616,10.8705,451100.0
2006-01-11 10:40:00,24.66,24.67,24.64,24.66,439300.0,10.8705,10.8749,10.8616,10.8705,439300.0
2006-01-11 10:45:00,24.66,24.68,24.65,24.67,371400.0,10.8705,10.8793,10.866,10.8749,371400.0
2006-01-11 10:50:00,24.68,24.69,24.67,24.68,393100.0,10.8793,10.8837,10.8749,10.8793,393100.0
2006-01-11 10:55:00,24.67,24.69,24.66,24.67,391100.0,10.8749,10.8837,10.8705,10.8749,391100.0
2006-01-11 11:00:00,24.67,24.68,24.64,24.65,184700.0,10.8749,10.8793,10.8616,10.866,184700.0
2006-01-11 11:05:00,24.65,24.66,24.61,24.65,280300.0,10.866,10.8705,10.8484,10.866,280300.0
2006-01-11 11:10:00,24.64,24.66,24.62,24.65,243400.0,10.8616,10.8705,10.8528,10.866,243400.0
2006-01-11 11:15:00,24.65,24.67,24.64,24.66,265700.0,10.866,10.8749,10.8616,10.8705,265700.0
2006-01-11 11:20:00,24.67,24.7,24.65,24.69,616200.0,10.8749,10.8881,10.866,10.8837,616200.0
2006-01-11 11:25:00,24.7,24.71,24.68,24.71,263200.0,10.8881,10.8925,10.8793,10.8925,263200.0
2006-01-11 11:30:00,24.71,24.72,24.67,24.7,223600.0,10.8925,10.8969,10.8749,10.8881,223600.0
2006-01-11 11:35:00,24.7,24.75,24.69,24.75,363100.0,10.8881,10.9101,10.8837,10.9101,363100.0
2006-01-11 11:40:00,24.75,24.77,24.71,24.75,404200.0,10.9101,10.9189,10.8925,10.9101,404200.0
2006-01-11 11:45:00,24.75,24.76,24.7,24.7,291200.0,10.9101,10.9145,10.8881,10.8881,291200.0
2006-01-11 11:50:00,24.7,24.71,24.68,24.7,174800.0,10.8881,10.8925,10.8793,10.8881,174800.0
2006-01-11 11:55:00,24.7,24.71,24.68,24.69,279400.0,10.8881,10.8925,10.8793,10.8837,279400.0
2006-01-11 12:00:00,24.69,24.73,24.68,24.72,97200.0,10.8837,10.9013,10.8793,10.8969,97200.0
2006-01-11 12:05:00,24.72,24.73,24.71,24.71,146100.0,10.8969,10.9013,10.8925,10.8925,146100.0
2006-01-11 12:10:00,24.71,24.75,24.71,24.74,236900.0,10.8925,10.9101,10.8925,10.9057,236900.0
2006-01-11 12:15:00,24.74,24.75,24.71,24.72,203700.0,10.9057,10.9101,10.8925,10.8969,203700.0
2006-01-11 12:20:00,24.72,24.76,24.72,24.75,151100.0,10.8969,10.9145,10.8969,10.9101,151100.0
2006-01-11 12:25:00,24.75,24.79,24.74,24.79,287400.0,10.9101,10.9278,10.9057,10.9278,287400.0
2006-01-11 12:30:00,24.79,24.81,24.78,24.78,252400.0,10.9278,10.9366,10.9233,10.9233,252400.0
2006-01-11 12:35:00,24.78,24.79,24.75,24.75,145300.0,10.9233,10.9278,10.9101,10.9101,145300.0
2006-01-11 12:40:00,24.75,24.8,24.74,24.8,342900.0,10.9101,10.9322,10.9057,10.9322,342900.0
2006-01-11 12:45:00,24.79,24.83,24.79,24.82,220400.0,10.9278,10.9454,10.9278,10.941,220400.0
2006-01-11 12:50:00,24.81,24.83,24.78,24.78,314600.0,10.9366,10.9454,10.9233,10.9233,314600.0
2006-01-11 12:55:00,24.78,24.81,24.76,24.78,197700.0,10.9233,10.9366,10.9145,10.9233,197700.0
2006-01-11 13:00:00,24.79,24.79,24.73,24.76,198500.0,10.9278,10.9278,10.9013,10.9145,198500.0
2006-01-11 13:05:00,24.76,24.79,24.75,24.78,253100.0,10.9145,10.9278,10.9101,10.9233,253100.0
2006-01-11 13:10:00,24.77,24.78,24.73,24.75,341600.0,10.9189,10.9233,10.9013,10.9101,341600.0
2006-01-11 13:15:00,24.75,24.77,24.73,24.73,240700.0,10.9101,10.9189,10.9013,10.9013,240700.0
2006-01-11 13:20:00,24.74,24.74,24.72,24.73,201500.0,10.9057,10.9057,10.8969,10.9013,201500.0
2006-01-11 13:25:00,24.72,24.74,24.71,24.73,313000.0,10.8969,10.9057,10.8925,10.9013,313000.0
2006-01-11 13:30:00,24.73,24.75,24.73,24.75,204100.0,10.9013,10.9101,10.9013,10.9101,204100.0
2006-01-11 13:35:00,24.74,24.77,24.74,24.76,269200.0,10.9057,10.9189,10.9057,10.9145,269200.0
2006-01-11 13:40:00,24.77,24.78,24.75,24.76,255900.0,10.9189,10.9233,10.9101,10.9145,255900.0
2006-01-11 13:45:00,24.76,24.78,24.75,24.76,576200.0,10.9145,10.9233,10.9101,10.9145,576200.0
2006-01-11 13:50:00,24.76,24.79,24.76,24.76,210900.0,10.9145,10.9278,10.9145,10.9145,210900.0
2006-01-11 13:55:00,24.76,24.77,24.73,24.75,124000.0,10.9145,10.9189,10.9013,10.9101,124000.0
2006-01-11 14:00:00,24.76,24.76,24.74,24.75,111900.0,10.9145,10.9145,10.9057,10.9101,111900.0
2006-01-11 14:05:00,24.76,24.76,24.71,24.71,236700.0,10.9145,10.9145,10.8925,10.8925,236700.0
2006-01-11 14:10:00,24.71,24.75,24.71,24.74,253500.0,10.8925,10.9101,10.8925,10.9057,253500.0
2006-01-11 14:15:00,24.75,24.76,24.72,24.75,139600.0,10.9101,10.9145,10.8969,10.9101,139600.0
2006-01-11 14:20:00,24.75,24.78,24.74,24.77,200800.0,10.9101,10.9233,10.9057,10.9189,200800.0
2006-01-11 14:25:00,24.76,24.8,24.76,24.78,346300.0,10.9145,10.9322,10.9145,10.9233,346300.0
2006-01-11 14:30:00,24.78,24.8,24.74,24.79,373200.0,10.9233,10.9322,10.9057,10.9278,373200.0
2006-01-11 14:35:00,24.78,24.81,24.78,24.79,315100.0,10.9233,10.9366,10.9233,10.9278,315100.0
2006-01-11 14:40:00,24.79,24.79,24.77,24.79,494900.0,10.9278,10.9278,10.9189,10.9278,494900.0
2006-01-11 14:45:00,24.78,24.8,24.74,24.74,268900.0,10.9233,10.9322,10.9057,10.9057,268900.0
2006-01-11 14:50:00,24.75,24.77,24.74,24.76,373300.0,10.9101,10.9189,10.9057,10.9145,373300.0
2006-01-11 14:55:00,24.76,24.77,24.74,24.76,178000.0,10.9145,10.9189,10.9057,10.9145,178000.0
2006-01-11 15:00:00,24.76,24.76,24.73,24.73,303400.0,10.9145,10.9145,10.9013,10.9013,303400.0
2006-01-11 15:05:00,24.73,24.73,24.69,24.7,243400.0,10.9013,10.9013,10.8837,10.8881,243400.0
2006-01-11 15:10:00,24.69,24.69,24.66,24.68,346200.0,10.8837,10.8837,10.8705,10.8793,346200.0
2006-01-11 15:15:00,24.68,24.7,24.67,24.69,397200.0,10.8793,10.8881,10.8749,10.8837,397200.0
2006-01-11 15:20:00,24.69,24.73,24.68,24.72,251000.0,10.8837,10.9013,10.8793,10.8969,251000.0
2006-01-11 15:25:00,24.71,24.73,24.7,24.72,313200.0,10.8925,10.9013,10.8881,10.8969,313200.0
2006-01-11 15:30:00,24.73,24.74,24.7,24.7,401700.0,10.9013,10.9057,10.8881,10.8881,401700.0
2006-01-11 15:35:00,24.71,24.78,24.68,24.7,664600.0,10.8925,10.9233,10.8793,10.8881,664600.0
2006-01-11 15:40:00,24.71,24.71,24.65,24.65,262300.0,10.8925,10.8925,10.866,10.866,262300.0
2006-01-11 15:45:00,24.68,24.68,24.61,24.65,621600.0,10.8793,10.8793,10.8484,10.866,621600.0
2006-01-11 15:50:00,24.64,24.67,24.63,24.66,559000.0,10.8616,10.8749,10.8572,10.8705,559000.0
2006-01-11 15:55:00,24.66,24.76,24.66,24.76,695500.0,10.8705,10.9145,10.8705,10.9145,695500.0
2006-01-12 09:30:00,24.77,24.81,24.76,24.79,919200.0,10.9189,10.9366,10.9145,10.9278,919200.0
2006-01-12 09:35:00,24.78,24.79,24.72,24.72,342300.0,10.9233,10.9278,10.8969,10.8969,342300.0
2006-01-12 09:40:00,24.73,24.74,24.7,24.73,276400.0,10.9013,10.9057,10.8881,10.9013,276400.0
2006-01-12 09:45:00,24.72,24.74,24.7,24.73,269200.0,10.8969,10.9057,10.8881,10.9013,269200.0
2006-01-12 09:50:00,24.73,24.73,24.66,24.69,309900.0,10.9013,10.9013,10.8705,10.8837,309900.0
2006-01-12 09:55:00,24.7,24.71,24.67,24.69,410000.0,10.8881,10.8925,10.8749,10.8837,410000.0
2006-01-12 10:00:00,24.7,24.85,24.69,24.81,2032000.0,10.8881,10.9542,10.8837,10.9366,2032000.0
2006-01-12 10:05:00,24.81,24.83,24.74,24.76,496200.0,10.9366,10.9454,10.9057,10.9145,496200.0
2006-01-12 10:10:00,24.75,24.76,24.65,24.69,462300.0,10.9101,10.9145,10.866,10.8837,462300.0
2006-01-12 10:15:00,24.69,24.71,24.67,24.71,136300.0,10.8837,10.8925,10.8749,10.8925,136300.0
2006-01-12 10:20:00,24.71,24.71,24.67,24.71,334200.0,10.8925,10.8925,10.8749,10.8925,334200.0
2006-01-12 10:25:00,24.7,24.73,24.7,24.73,381900.0,10.8881,10.9013,10.8881,10.9013,381900.0
2006-01-12 10:30:00,24.73,24.73,24.7,24.7,138700.0,10.9013,10.9013,10.8881,10.8881,138700.0
2006-01-12 10:35:00,24.7,24.72,24.65,24.71,197200.0,10.8881,10.8969,10.866,10.8925,197200.0
2006-01-12 10:40:00,24.72,24.73,24.69,24.7,279900.0,10.8969,10.9013,10.8837,10.8881,279900.0
2006-01-12 10:45:00,24.7,24.72,24.68,24.69,131900.0,10.8881,10.8969,10.8793,10.8837,131900.0
2006-01-12 10:50:00,24.7,24.71,24.69,24.71,218600.0,10.8881,10.8925,10.8837,10.8925,218600.0
2006-01-12 10:55:00,24.71,24.72,24.68,24.68,144500.0,10.8925,10.8969,10.8793,10.8793,144500.0
2006-01-12 11:00:00,24.68,24.68,24.66,24.67,113500.0,10.8793,10.8793,10.8705,10.8749,113500.0
2006-01-12 11:05:00,24.68,24.68,24.65,24.66,228900.0,10.8793,10.8793,10.866,10.8705,228900.0
2006-01-12 11:10:00,24.66,24.7,24.65,24.68,213200.0,10.8705,10.8881,10.866,10.8793,213200.0
2006-01-12 11:15:00,24.68,24.69,24.66,24.66,151300.0,10.8793,10.8837,10.8705,10.8705,151300.0
2006-01-12 11:20:00,24.66,24.68,24.63,24.66,157200.0,10.8705,10.8793,10.8572,10.8705,157200.0
2006-01-12 11:25:00,24.65,24.69,24.65,24.66,188300.0,10.866,10.8837,10.866,10.8705,188300.0
2006-01-12 11:30:00,24.67,24.69,24.66,24.69,272700.0,10.8749,10.8837,10.8705,10.8837,272700.0
2006-01-12 11:35:00,24.68,24.69,24.65,24.66,755800.0,10.8793,10.8837,10.866,10.8705,755800.0
2006-01-12 11:40:00,24.65,24.68,24.63,24.67,295500.0,10.866,10.8793,10.8572,10.8749,295500.0
2006-01-12 11:45:00,24.67,24.68,24.63,24.66,129600.0,10.8749,10.8793,10.8572,10.8705,129600.0
2006-01-12 11:50:00,24.65,24.66,24.64,24.64,109100.0,10.866,10.8705,10.8616,10.8616,109100.0
2006-01-12 11:55:00,24.64,24.67,24.63,24.64,205300.0,10.8616,10.8749,10.8572,10.8616,205300.0
2006-01-12 12:00:00,24.65,24.67,24.63,24.67,128200.0,10.866,10.8749,10.8572,10.8749,128200.0
2006-01-12 12:05:00,24.67,24.67,24.65,24.66,124500.0,10.8749,10.8749,10.866,10.8705,124500.0
2006-01-12 12:10:00,24.66,24.67,24.65,24.67,97200.0,10.8705,10.8749,10.866,10.8749,97200.0
2006-01-12 12:15:00,24.66,24.67,24.63,24.64,80000.0,10.8705,10.8749,10.8572,10.8616,80000.0
2006-01-12 12:20:00,24.63,24.66,24.61,24.66,175000.0,10.8572,10.8705,10.8484,10.8705,175000.0
2006-01-12 12:25:00,24.65,24.66,24.61,24.63,194300.0,10.866,10.8705,10.8484,10.8572,194300.0
2006-01-12 12:30:00,24.64,24.64,24.62,24.64,96200.0,10.8616,10.8616,10.8528,10.8616,96200.0
2006-01-12 12:35:00,24.63,24.65,24.62,24.64,128400.0,10.8572,10.866,10.8528,10.8616,128400.0
2006-01-12 12:40:00,24.64,24.66,24.64,24.65,162200.0,10.8616,10.8705,10.8616,10.866,162200.0
2006-01-12 12:45:00,24.64,24.65,24.63,24.65,102800.0,10.8616,10.866,10.8572,10.866,102800.0
2006-01-12 12:50:00,24.64,24.65,24.63,24.64,65600.0,10.8616,10.866,10.8572,10.8616,65600.0
2006-01-12 12:55:00,24.63,24.65,24.61,24.61,161800.0,10.8572,10.866,10.8484,10.8484,161800.0
2006-01-12 13:00:00,24.62,24.64,24.61,24.63,164300.0,10.8528,10.8616,10.8484,10.8572,164300.0
2006-01-12 13:05:00,24.63,24.65,24.63,24.63,75100.0,10.8572,10.866,10.8572,10.8572,75100.0
2006-01-12 13:10:00,24.63,24.67,24.63,24.66,171900.0,10.8572,10.8749,10.8572,10.8705,171900.0
2006-01-12 13:15:00,24.65,24.67,24.65,24.67,100200.0,10.866,10.8749,10.866,10.8749,100200.0
2006-01-12 13:20:00,24.67,24.7,24.66,24.68,261300.0,10.8749,10.8881,10.8705,10.8793,261300.0
2006-01-12 13:25:00,24.69,24.69,24.65,24.66,193000.0,10.8837,10.8837,10.866,10.8705,193000.0
2006-01-12 13:30:00,24.66,24.67,24.64,24.64,164200.0,10.8705,10.8749,10.8616,10.8616,164200.0
2006-01-12 13:35:00,24.64,24.65,24.62,24.64,107800.0,10.8616,10.866,10.8528,10.8616,107800.0
2006-01-12 13:40:00,24.63,24.64,24.62,24.63,83800.0,10.8572,10.8616,10.8528,10.8572,83800.0
2006-01-12 13:45:00,24.62,24.63,24.6,24.63,292400.0,10.8528,10.8572,10.844,10.8572,292400.0
2006-01-12 13:50:00,24.62,24.63,24.6,24.61,142800.0,10.8528,10.8572,10.844,10.8484,142800.0
2006-01-12 13:55:00,24.6,24.61,24.58,24.59,517000.0,10.844,10.8484,10.8352,10.8396,517000.0
2006-01-12 14:00:00,24.59,24.61,24.58,24.58,181000.0,10.8396,10.8484,10.8352,10.8352,181000.0
2006-01-12 14:05:00,24.58,24.6,24.56,24.58,374100.0,10.8352,10.844,10.8264,10.8352,374100.0
2006-01-12 14:10:00,24.58,24.58,24.55,24.55,134000.0,10.8352,10.8352,10.822,10.822,134000.0
2006-01-12 14:15:00,24.55,24.58,24.54,24.58,263100.0,10.822,10.8352,10.8176,10.8352,263100.0
2006-01-12 14:20:00,24.57,24.58,24.54,24.54,392400.0,10.8308,10.8352,10.8176,10.8176,392400.0
2006-01-12 14:25:00,24.55,24.57,24.54,24.55,232900.0,10.822,10.8308,10.8176,10.822,232900.0
2006-01-12 14:30:00,24.55,24.57,24.54,24.56,147800.0,10.822,10.8308,10.8176,10.8264,147800.0
2006-01-12 14:35:00,24.55,24.56,24.53,24.53,163300.0,10.822,10.8264,10.8131,10.8131,163300.0
2006-01-12 14:40:00,24.54,24.56,24.53,24.55,132900.0,10.8176,10.8264,10.8131,10.822,132900.0
2006-01-12 14:45:00,24.55,24.56,24.48,24.48,340700.0,10.822,10.8264,10.7911,10.7911,340700.0
2006-01-12 14:50:00,24.48,24.52,24.47,24.52,212100.0,10.7911,10.8087,10.7867,10.8087,212100.0
2006-01-12 14:55:00,24.51,24.54,24.5,24.54,224100.0,10.8043,10.8176,10.7999,10.8176,224100.0
2006-01-12 15:00:00,24.53,24.63,24.53,24.63,366900.0,10.8131,10.8572,10.8131,10.8572,366900.0
2006-01-12 15:05:00,24.63,24.64,24.54,24.56,663200.0,10.8572,10.8616,10.8176,10.8264,663200.0
2006-01-12 15:10:00,24.56,24.59,24.53,24.54,144800.0,10.8264,10.8396,10.8131,10.8176,144800.0
2006-01-12 15:15:00,24.55,24.55,24.54,24.55,318700.0,10.822,10.822,10.8176,10.822,318700.0
2006-01-12 15:20:00,24.55,24.55,24.51,24.52,208200.0,10.822,10.822,10.8043,10.8087,208200.0
2006-01-12 15:25:00,24.52,24.54,24.49,24.54,220300.0,10.8087,10.8176,10.7955,10.8176,220300.0
2006-01-12 15:30:00,24.54,24.54,24.51,24.52,217100.0,10.8176,10.8176,10.8043,10.8087,217100.0
2006-01-12 15:35:00,24.52,24.53,24.5,24.51,288300.0,10.8087,10.8131,10.7999,10.8043,288300.0
2006-01-12 15:40:00,24.52,24.53,24.51,24.52,339000.0,10.8087,10.8131,10.8043,10.8087,339000.0
2006-01-12 15:45:00,24.53,24.55,24.52,24.53,518900.0,10.8131,10.822,10.8087,10.8131,518900.0
2006-01-12 15:50:00,24.53,24.53,24.5,24.51,316600.0,10.8131,10.8131,10.7999,10.8043,316600.0
2006-01-12 15:55:00,24.52,24.6,24.51,24.6,803400.0,10.8087,10.844,10.8043,10.844,803400.0
2006-01-13 09:30:00,24.69,24.79,24.69,24.74,1224200.0,10.8837,10.9278,10.8837,10.9057,1224200.0
2006-01-13 09:35:00,24.73,24.74,24.66,24.67,413300.0,10.9013,10.9057,10.8705,10.8749,413300.0
2006-01-13 09:40:00,24.66,24.7,24.65,24.65,352800.0,10.8705,10.8881,10.866,10.866,352800.0
2006-01-13 09:45:00,24.68,24.7,24.66,24.7,284400.0,10.8793,10.8881,10.8705,10.8881,284400.0
2006-01-13 09:50:00,24.7,24.71,24.68,24.69,460600.0,10.8881,10.8925,10.8793,10.8837,460600.0
2006-01-13 09:55:00,24.68,24.7,24.67,24.69,247500.0,10.8793,10.8881,10.8749,10.8837,247500.0
2006-01-13 10:00:00,24.69,24.73,24.69,24.7,377500.0,10.8837,10.9013,10.8837,10.8881,377500.0
2006-01-13 10:05:00,24.7,24.7,24.68,24.69,190600.0,10.8881,10.8881,10.8793,10.8837,190600.0
2006-01-13 10:10:00,24.69,24.73,24.69,24.71,334000.0,10.8837,10.9013,10.8837,10.8925,334000.0
2006-01-13 10:15:00,24.7,24.72,24.7,24.7,388400.0,10.8881,10.8969,10.8881,10.8881,388400.0
2006-01-13 10:20:00,24.71,24.72,24.68,24.71,152800.0,10.8925,10.8969,10.8793,10.8925,152800.0
2006-01-13 10:25:00,24.71,24.72,24.67,24.68,154700.0,10.8925,10.8969,10.8749,10.8793,154700.0
2006-01-13 10:30:00,24.68,24.68,24.61,24.63,406200.0,10.8793,10.8793,10.8484,10.8572,406200.0
2006-01-13 10:35:00,24.63,24.69,24.62,24.69,295900.0,10.8572,10.8837,10.8528,10.8837,295900.0
2006-01-13 10:40:00,24.69,24.69,24.66,24.68,201300.0,10.8837,10.8837,10.8705,10.8793,201300.0
2006-01-13 10:45:00,24.68,24.68,24.64,24.66,310200.0,10.8793,10.8793,10.8616,10.8705,310200.0
2006-01-13 10:50:00,24.66,24.69,24.64,24.68,271100.0,10.8705,10.8837,10.8616,10.8793,271100.0
2006-01-13 10:55:00,24.68,24.69,24.67,24.68,165900.0,10.8793,10.8837,10.8749,10.8793,165900.0
2006-01-13 11:00:00,24.68,24.69,24.67,24.68,127500.0,10.8793,10.8837,10.8749,10.8793,127500.0
2006-01-13 11:05:00,24.68,24.7,24.67,24.68,145300.0,10.8793,10.8881,10.8749,10.8793,145300.0
2006-01-13 11:10:00,24.69,24.7,24.67,24.68,341500.0,10.8837,10.8881,10.8749,10.8793,341500.0
2006-01-13 11:15:00,24.69,24.7,24.68,24.68,141800.0,10.8837,10.8881,10.8793,10.8793,141800.0
2006-01-13 11:20:00,24.68,24.7,24.68,24.7,233300.0,10.8793,10.8881,10.8793,10.8881,233300.0
2006-01-13 11:25:00,24.69,24.7,24.64,24.64,181100.0,10.8837,10.8881,10.8616,10.8616,181100.0
2006-01-13 11:30:00,24.65,24.66,24.63,24.65,247300.0,10.866,10.8705,10.8572,10.866,247300.0
2006-01-13 11:35:00,24.66,24.66,24.62,24.64,322900.0,10.8705,10.8705,10.8528,10.8616,322900.0
2006-01-13 11:40:00,24.63,24.64,24.61,24.61,188900.0,10.8572,10.8616,10.8484,10.8484,188900.0
2006-01-13 11:45:00,24.62,24.63,24.56,24.56,216700.0,10.8528,10.8572,10.8264,10.8264,216700.0
2006-01-13 11:50:00,24.57,24.62,24.56,24.62,267500.0,10.8308,10.8528,10.8264,10.8528,267500.0
2006-01-13 11:55:00,24.62,24.62,24.54,24.58,265600.0,10.8528,10.8528,10.8176,10.8352,265600.0
2006-01-13 12:00:00,24.58,24.6,24.56,24.58,211300.0,10.8352,10.844,10.8264,10.8352,211300.0
2006-01-13 12:05:00,24.58,24.59,24.55,24.55,216200.0,10.8352,10.8396,10.822,10.822,216200.0
2006-01-13 12:10:00,24.56,24.57,24.55,24.55,104900.0,10.8264,10.8308,10.822,10.822,104900.0
2006-01-13 12:15:00,24.55,24.6,24.54,24.59,104300.0,10.822,10.844,10.8176,10.8396,104300.0
2006-01-13 12:20:00,24.59,24.59,24.55,24.58,155800.0,10.8396,10.8396,10.822,10.8352,155800.0
2006-01-13 12:25:00,24.58,24.6,24.56,24.59,230200.0,10.8352,10.844,10.8264,10.8396,230200.0
2006-01-13 12:30:00,24.6,24.61,24.58,24.61,198800.0,10.844,10.8484,10.8352,10.8484,198800.0
2006-01-13 12:35:00,24.61,24.62,24.59,24.59,94100.0,10.8484,10.8528,10.8396,10.8396,94100.0
2006-01-13 12:40:00,24.6,24.6,24.56,24.57,192700.0,10.844,10.844,10.8264,10.8308,192700.0
2006-01-13 12:45:00,24.57,24.58,24.52,24.53,281500.0,10.8308,10.8352,10.8087,10.8131,281500.0
2006-01-13 12:50:00,24.52,24.53,24.5,24.51,309800.0,10.8087,10.8131,10.7999,10.8043,309800.0
2006-01-13 12:55:00,24.51,24.54,24.5,24.51,205000.0,10.8043,10.8176,10.7999,10.8043,205000.0
2006-01-13 13:00:00,24.5,24.53,24.5,24.52,113800.0,10.7999,10.8131,10.7999,10.8087,113800.0
2006-01-13 13:05:00,24.52,24.54,24.51,24.53,112500.0,10.8087,10.8176,10.8043,10.8131,112500.0
2006-01-13 13:10:00,24.53,24.55,24.53,24.54,223700.0,10.8131,10.822,10.8131,10.8176,223700.0
2006-01-13 13:15:00,24.54,24.56,24.53,24.55,425400.0,10.8176,10.8264,10.8131,10.822,425400.0
2006-01-13 13:20:00,24.56,24.58,24.55,24.56,149100.0,10.8264,10.8352,10.822,10.8264,149100.0
2006-01-13 13:25:00,24.56,24.59,24.56,24.56,118100.0,10.8264,10.8396,10.8264,10.8264,118100.0
2006-01-13 13:30:00,24.56,24.57,24.54,24.54,75200.0,10.8264,10.8308,10.8176,10.8176,75200.0
2006-01-13 13:35:00,24.54,24.57,24.53,24.54,226100.0,10.8176,10.8308,10.8131,10.8176,226100.0
2006-01-13 13:40:00,24.54,24.55,24.52,24.52,81200.0,10.8176,10.822,10.8087,10.8087,81200.0
2006-01-13 13:45:00,24.53,24.56,24.52,24.55,72600.0,10.8131,10.8264,10.8087,10.822,72600.0
2006-01-13 13:50:00,24.54,24.55,24.5,24.5,179700.0,10.8176,10.822,10.7999,10.7999,179700.0
2006-01-13 13:55:00,24.5,24.55,24.5,24.53,186100.0,10.7999,10.822,10.7999,10.8131,186100.0
2006-01-13 14:00:00,24.53,24.55,24.51,24.52,110600.0,10.8131,10.822,10.8043,10.8087,110600.0
2006-01-13 14:05:00,24.52,24.53,24.5,24.5,75300.0,10.8087,10.8131,10.7999,10.7999,75300.0
2006-01-13 14:10:00,24.51,24.51,24.45,24.45,257200.0,10.8043,10.8043,10.7779,10.7779,257200.0
2006-01-13 14:15:00,24.45,24.51,24.44,24.51,132100.0,10.7779,10.8043,10.7735,10.8043,132100.0
2006-01-13 14:20:00,24.51,24.54,24.5,24.51,163700.0,10.8043,10.8176,10.7999,10.8043,163700.0
2006-01-13 14:25:00,24.51,24.53,24.45,24.49,240600.0,10.8043,10.8131,10.7779,10.7955,240600.0
2006-01-13 14:30:00,24.49,24.51,24.48,24.5,214300.0,10.7955,10.8043,10.7911,10.7999,214300.0
2006-01-13 14:35:00,24.5,24.52,24.49,24.51,167800.0,10.7999,10.8087,10.7955,10.8043,167800.0
2006-01-13 14:40:00,24.52,24.58,24.51,24.56,262200.0,10.8087,10.8352,10.8043,10.8264,262200.0
2006-01-13 14:45:00,24.56,24.57,24.54,24.56,94000.0,10.8264,10.8308,10.8176,10.8264,94000.0
2006-01-13 14:50:00,24.55,24.6,24.54,24.54,157900.0,10.822,10.844,10.8176,10.8176,157900.0
2006-01-13 14:55:00,24.55,24.56,24.51,24.53,321800.0,10.822,10.8264,10.8043,10.8131,321800.0
2006-01-13 15:00:00,24.52,24.53,24.5,24.5,216400.0,10.8087,10.8131,10.7999,10.7999,216400.0
2006-01-13 15:05:00,24.5,24.56,24.5,24.55,199700.0,10.7999,10.8264,10.7999,10.822,199700.0
2006-01-13 15:10:00,24.56,24.56,24.54,24.54,116200.0,10.8264,10.8264,10.8176,10.8176,116200.0
2006-01-13 15:15:00,24.55,24.55,24.53,24.53,88900.0,10.822,10.822,10.8131,10.8131,88900.0
2006-01-13 15:20:00,24.54,24.55,24.51,24.54,177200.0,10.8176,10.822,10.8043,10.8176,177200.0
2006-01-13 15:25:00,24.53,24.59,24.52,24.58,263000.0,10.8131,10.8396,10.8087,10.8352,263000.0
2006-01-13 15:30:00,24.58,24.61,24.56,24.6,240400.0,10.8352,10.8484,10.8264,10.844,240400.0
2006-01-13 15:35:00,24.61,24.62,24.58,24.61,321300.0,10.8484,10.8528,10.8352,10.8484,321300.0
2006-01-13 15:40:00,24.61,24.66,24.6,24.64,442200.0,10.8484,10.8705,10.844,10.8616,442200.0
2006-01-13 15:45:00,24.64,24.69,24.62,24.66,621600.0,10.8616,10.8837,10.8528,10.8705,621600.0
2006-01-13 15:50:00,24.66,24.68,24.65,24.67,555000.0,10.8705,10.8793,10.866,10.8749,555000.0
2006-01-13 15:55:00,24.68,24.68,24.63,24.65,475600.0,10.8793,10.8793,10.8572,10.866,475600.0
2006-01-17 09:30:00,24.51,24.53,24.43,24.47,1443500.0,10.8043,10.8131,10.7691,10.7867,1443500.0
2006-01-17 09:35:00,24.47,24.51,24.38,24.39,645800.0,10.7867,10.8043,10.747,10.7514,645800.0
2006-01-17 09:40:00,24.39,24.44,24.37,24.42,594600.0,10.7514,10.7735,10.7426,10.7647,594600.0
2006-01-17 09:45:00,24.42,24.44,24.41,24.42,403300.0,10.7647,10.7735,10.7602,10.7647,403300.0
2006-01-17 09:50:00,24.42,24.43,24.41,24.42,285900.0,10.7647,10.7691,10.7602,10.7647,285900.0
2006-01-17 09:55:00,24.43,24.43,24.41,24.42,376300.0,10.7691,10.7691,10.7602,10.7647,376300.0
2006-01-17 10:00:00,24.42,24.45,24.41,24.44,697300.0,10.7647,10.7779,10.7602,10.7735,697300.0
2006-01-17 10:05:00,24.43,24.48,24.42,24.47,448100.0,10.7691,10.7911,10.7647,10.7867,448100.0
2006-01-17 10:10:00,24.47,24.48,24.39,24.39,404700.0,10.7867,10.7911,10.7514,10.7514,404700.0
2006-01-17 10:15:00,24.4,24.4,24.31,24.35,595400.0,10.7558,10.7558,10.7162,10.7338,595400.0
2006-01-17 10:20:00,24.35,24.36,24.27,24.35,503500.0,10.7338,10.7382,10.6985,10.7338,503500.0
2006-01-17 10:25:00,24.35,24.39,24.33,24.37,441400.0,10.7338,10.7514,10.725,10.7426,441400.0
2006-01-17 10:30:00,24.37,24.43,24.37,24.38,373100.0,10.7426,10.7691,10.7426,10.747,373100.0
2006-01-17 10:35:00,24.38,24.4,24.36,24.38,203900.0,10.747,10.7558,10.7382,10.747,203900.0
2006-01-17 10:40:00,24.38,24.4,24.36,24.37,201000.0,10.747,10.7558,10.7382,10.7426,201000.0
2006-01-17 10:45:00,24.36,24.37,24.34,24.37,134300.0,10.7382,10.7426,10.7294,10.7426,134300.0
2006-01-17 10:50:00,24.37,24.39,24.34,24.35,130300.0,10.7426,10.7514,10.7294,10.7338,130300.0
2006-01-17 10:55:00,24.35,24.35,24.32,24.32,175000.0,10.7338,10.7338,10.7206,10.7206,175000.0
2006-01-17 11:00:00,24.32,24.34,24.31,24.33,197700.0,10.7206,10.7294,10.7162,10.725,197700.0
2006-01-17 11:05:00,24.32,24.37,24.32,24.36,228800.0,10.7206,10.7426,10.7206,10.7382,228800.0
2006-01-17 11:10:00,24.37,24.38,24.31,24.32,342300.0,10.7426,10.747,10.7162,10.7206,342300.0
2006-01-17 11:15:00,24.32,24.35,24.3,24.34,296500.0,10.7206,10.7338,10.7118,10.7294,296500.0
2006-01-17 11:20:00,24.35,24.35,24.33,24.33,248200.0,10.7338,10.7338,10.725,10.725,248200.0
2006-01-17 11:25:00,24.34,24.35,24.32,24.32,231500.0,10.7294,10.7338,10.7206,10.7206,231500.0
2006-01-17 11:30:00,24.32,24.34,24.29,24.29,287800.0,10.7206,10.7294,10.7073,10.7073,287800.0
2006-01-17 11:35:00,24.3,24.31,24.25,24.28,562300.0,10.7118,10.7162,10.6897,10.7029,562300.0
2006-01-17 11:40:00,24.27,24.29,24.24,24.26,405600.0,10.6985,10.7073,10.6853,10.6941,405600.0
2006-01-17 11:45:00,24.25,24.29,24.25,24.25,665500.0,10.6897,10.7073,10.6897,10.6897,665500.0
2006-01-17 11:50:00,24.25,24.28,24.24,24.24,358700.0,10.6897,10.7029,10.6853,10.6853,358700.0
2006-01-17 11:55:00,24.24,24.27,24.2,24.24,515600.0,10.6853,10.6985,10.6677,10.6853,515600.0
2006-01-17 12:00:00,24.24,24.32,24.23,24.24,526200.0,10.6853,10.7206,10.6809,10.6853,526200.0
2006-01-17 12:05:00,24.24,24.27,24.22,24.24,293200.0,10.6853,10.6985,10.6765,10.6853,293200.0
2006-01-17 12:10:00,24.25,24.29,24.25,24.26,298000.0,10.6897,10.7073,10.6897,10.6941,298000.0
2006-01-17 12:15:00,24.27,24.32,24.26,24.29,391600.0,10.6985,10.7206,10.6941,10.7073,391600.0
2006-01-17 12:20:00,24.29,24.34,24.29,24.33,463100.0,10.7073,10.7294,10.7073,10.725,463100.0
2006-01-17 12:25:00,24.34,24.34,24.3,24.3,172500.0,10.7294,10.7294,10.7118,10.7118,172500.0
2006-01-17 12:30:00,24.29,24.36,24.27,24.36,347800.0,10.7073,10.7382,10.6985,10.7382,347800.0
2006-01-17 12:35:00,24.35,24.38,24.32,24.32,496300.0,10.7338,10.747,10.7206,10.7206,496300.0
2006-01-17 12:40:00,24.32,24.34,24.3,24.32,200300.0,10.7206,10.7294,10.7118,10.7206,200300.0
2006-01-17 12:45:00,24.32,24.34,24.31,24.33,291000.0,10.7206,10.7294,10.7162,10.725,291000.0
2006-01-17 12:50:00,24.33,24.34,24.32,24.33,271800.0,10.725,10.7294,10.7206,10.725,271800.0
2006-01-17 12:55:00,24.32,24.34,24.3,24.31,159900.0,10.7206,10.7294,10.7118,10.7162,159900.0
2006-01-17 13:00:00,24.32,24.32,24.23,24.23,400800.0,10.7206,10.7206,10.6809,10.6809,400800.0
2006-01-17 13:05:00,24.23,24.25,24.2,24.21,458100.0,10.6809,10.6897,10.6677,10.6721,458100.0
2006-01-17 13:10:00,24.21,24.22,24.19,24.2,542000.0,10.6721,10.6765,10.6633,10.6677,542000.0
2006-01-17 13:15:00,24.19,24.2,24.1,24.1,495700.0,10.6633,10.6677,10.6236,10.6236,495700.0
2006-01-17 13:20:00,24.1,24.15,24.07,24.08,636100.0,10.6236,10.6456,10.6104,10.6148,636100.0
2006-01-17 13:25:00,24.08,24.11,24.07,24.1,516200.0,10.6148,10.628,10.6104,10.6236,516200.0
2006-01-17 13:30:00,24.1,24.12,24.08,24.11,440200.0,10.6236,10.6324,10.6148,10.628,440200.0
2006-01-17 13:35:00,24.1,24.15,24.1,24.14,248400.0,10.6236,10.6456,10.6236,10.6412,248400.0
2006-01-17 13:40:00,24.14,24.17,24.11,24.16,335100.0,10.6412,10.6545,10.628,10.65,335100.0
2006-01-17 13:45:00,24.17,24.23,24.16,24.23,394000.0,10.6545,10.6809,10.65,10.6809,394000.0
2006-01-17 13:50:00,24.22,24.25,24.19,24.2,193400.0,10.6765,10.6897,10.6633,10.6677,193400.0
2006-01-17 13:55:00,24.2,24.29,24.19,24.25,314000.0,10.6677,10.7073,10.6633,10.6897,314000.0
2006-01-17 14:00:00,24.25,24.29,24.24,24.26,295400.0,10.6897,10.7073,10.6853,10.6941,295400.0
2006-01-17 14:05:00,24.26,24.41,24.23,24.23,141700.0,10.6941,10.7602,10.6809,10.6809,141700.0
2006-01-17 14:10:00,24.24,24.26,24.2,24.24,267100.0,10.6853,10.6941,10.6677,10.6853,267100.0
2006-01-17 14:15:00,24.23,24.23,24.16,24.22,276000.0,10.6809,10.6809,10.65,10.6765,276000.0
2006-01-17 14:20:00,24.21,24.22,24.15,24.15,218100.0,10.6721,10.6765,10.6456,10.6456,218100.0
2006-01-17 14:25:00,24.16,24.2,24.15,24.16,215900.0,10.65,10.6677,10.6456,10.65,215900.0
2006-01-17 14:30:00,24.15,24.26,24.15,24.26,349900.0,10.6456,10.6941,10.6456,10.6941,349900.0
2006-01-17 14:35:00,24.26,24.28,24.22,24.26,249800.0,10.6941,10.7029,10.6765,10.6941,249800.0
2006-01-17 14:40:00,24.28,24.28,24.21,24.21,415800.0,10.7029,10.7029,10.6721,10.6721,415800.0
2006-01-17 14:45:00,24.22,24.25,24.2,24.2,387900.0,10.6765,10.6897,10.6677,10.6677,387900.0
2006-01-17 14:50:00,24.2,24.25,24.16,24.25,423400.0,10.6677,10.6897,10.65,10.6897,423400.0
2006-01-17 14:55:00,24.25,24.27,24.23,24.25,295700.0,10.6897,10.6985,10.6809,10.6897,295700.0
2006-01-17 15:00:00,24.25,24.28,24.24,24.27,299100.0,10.6897,10.7029,10.6853,10.6985,299100.0
2006-01-17 15:05:00,24.27,24.31,24.26,24.3,494500.0,10.6985,10.7162,10.6941,10.7118,494500.0
2006-01-17 15:10:00,24.31,24.33,24.27,24.33,280400.0,10.7162,10.725,10.6985,10.725,280400.0
2006-01-17 15:15:00,24.33,24.33,24.31,24.31,173500.0,10.725,10.725,10.7162,10.7162,173500.0
2006-01-17 15:20:00,24.31,24.32,24.28,24.29,245200.0,10.7162,10.7206,10.7029,10.7073,245200.0
2006-01-17 15:25:00,24.3,24.3,24.25,24.27,241000.0,10.7118,10.7118,10.6897,10.6985,241000.0
2006-01-17 15:30:00,24.27,24.28,24.23,24.27,236600.0,10.6985,10.7029,10.6809,10.6985,236600.0
2006-01-17 15:35:00,24.26,24.27,24.19,24.22,394900.0,10.6941,10.6985,10.6633,10.6765,394900.0
2006-01-17 15:40:00,24.22,24.3,24.21,24.28,344000.0,10.6765,10.7118,10.6721,10.7029,344000.0
2006-01-17 15:45:00,24.27,24.28,24.25,24.28,323300.0,10.6985,10.7029,10.6897,10.7029,323300.0
2006-01-17 15:50:00,24.28,24.33,24.27,24.31,339400.0,10.7029,10.725,10.6985,10.7162,339400.0
2006-01-17 15:55:00,24.31,24.32,24.25,24.26,576000.0,10.7162,10.7206,10.6897,10.6941,576000.0
2006-01-18 09:30:00,24.19,24.23,24.12,24.21,898000.0,10.6633,10.6809,10.6324,10.6721,898000.0
2006-01-18 09:35:00,24.2,24.23,24.18,24.2,339900.0,10.6677,10.6809,10.6589,10.6677,339900.0
2006-01-18 09:40:00,24.2,24.22,24.15,24.2,437600.0,10.6677,10.6765,10.6456,10.6677,437600.0
2006-01-18 09:45:00,24.19,24.21,24.14,24.15,280000.0,10.6633,10.6721,10.6412,10.6456,280000.0
2006-01-18 09:50:00,24.15,24.15,24.11,24.12,272200.0,10.6456,10.6456,10.628,10.6324,272200.0
2006-01-18 09:55:00,24.12,24.13,24.0,24.01,875300.0,10.6324,10.6368,10.5795,10.5839,875300.0
2006-01-18 10:00:00,24.01,24.03,23.92,24.0,1001300.0,10.5839,10.5927,10.5442,10.5795,1001300.0
2006-01-18 10:05:00,23.99,24.02,23.95,24.0,487200.0,10.5751,10.5883,10.5575,10.5795,487200.0
2006-01-18 10:10:00,24.0,24.06,23.99,24.0,423600.0,10.5795,10.606,10.5751,10.5795,423600.0
2006-01-18 10:15:00,24.0,24.04,23.97,24.04,555200.0,10.5795,10.5971,10.5663,10.5971,555200.0
2006-01-18 10:20:00,24.03,24.07,24.01,24.06,516900.0,10.5927,10.6104,10.5839,10.606,516900.0
2006-01-18 10:25:00,24.06,24.07,23.99,24.01,301400.0,10.606,10.6104,10.5751,10.5839,301400.0
2006-01-18 10:30:00,24.01,24.05,24.01,24.03,347900.0,10.5839,10.6016,10.5839,10.5927,347900.0
2006-01-18 10:35:00,24.03,24.07,24.02,24.07,313100.0,10.5927,10.6104,10.5883,10.6104,313100.0
2006-01-18 10:40:00,24.07,24.22,24.02,24.04,697800.0,10.6104,10.6765,10.5883,10.5971,697800.0
2006-01-18 10:45:00,24.04,24.08,24.03,24.05,434700.0,10.5971,10.6148,10.5927,10.6016,434700.0
2006-01-18 10:50:00,24.05,24.1,24.05,24.09,267000.0,10.6016,10.6236,10.6016,10.6192,267000.0
2006-01-18 10:55:00,24.09,24.11,24.07,24.08,252600.0,10.6192,10.628,10.6104,10.6148,252600.0
2006-01-18 11:00:00,24.08,24.09,24.05,24.06,237000.0,10.6148,10.6192,10.6016,10.606,237000.0
2006-01-18 11:05:00,24.06,24.08,24.06,24.08,272700.0,10.606,10.6148,10.606,10.6148,272700.0
2006-01-18 11:10:00,24.08,24.08,24.04,24.05,209700.0,10.6148,10.6148,10.5971,10.6016,209700.0
2006-01-18 11:15:00,24.05,24.05,24.0,24.01,255200.0,10.6016,10.6016,10.5795,10.5839,255200.0
2006-01-18 11:20:00,24.01,24.03,23.98,24.01,624900.0,10.5839,10.5927,10.5707,10.5839,624900.0
2006-01-18 11:25:00,24.0,24.01,23.97,23.97,303000.0,10.5795,10.5839,10.5663,10.5663,303000.0
2006-01-18 11:30:00,23.97,24.0,23.91,23.92,442400.0,10.5663,10.5795,10.5398,10.5442,442400.0
2006-01-18 11:35:00,23.92,23.94,23.88,23.9,916500.0,10.5442,10.5531,10.5266,10.5354,916500.0
2006-01-18 11:40:00,23.9,23.93,23.85,23.91,668200.0,10.5354,10.5487,10.5134,10.5398,668200.0
2006-01-18 11:45:00,23.92,23.99,23.91,23.98,342300.0,10.5442,10.5751,10.5398,10.5707,342300.0
2006-01-18 11:50:00,23.98,23.99,23.91,23.92,276900.0,10.5707,10.5751,10.5398,10.5442,276900.0
2006-01-18 11:55:00,23.93,23.96,23.92,23.95,231800.0,10.5487,10.5619,10.5442,10.5575,231800.0
2006-01-18 12:00:00,23.95,23.97,23.91,23.92,137400.0,10.5575,10.5663,10.5398,10.5442,137400.0
2006-01-18 12:05:00,23.92,24.06,23.9,23.97,298500.0,10.5442,10.606,10.5354,10.5663,298500.0
2006-01-18 12:10:00,23.97,23.99,23.96,23.98,227900.0,10.5663,10.5751,10.5619,10.5707,227900.0
2006-01-18 12:15:00,23.98,23.98,23.94,23.94,456100.0,10.5707,10.5707,10.5531,10.5531,456100.0
2006-01-18 12:20:00,23.94,23.95,23.91,23.94,226700.0,10.5531,10.5575,10.5398,10.5531,226700.0
2006-01-18 12:25:00,23.94,23.97,23.91,23.96,183300.0,10.5531,10.5663,10.5398,10.5619,183300.0
2006-01-18 12:30:00,23.96,23.97,23.94,23.96,208300.0,10.5619,10.5663,10.5531,10.5619,208300.0
2006-01-18 12:35:00,23.96,23.97,23.95,23.96,159800.0,10.5619,10.5663,10.5575,10.5619,159800.0
2006-01-18 12:40:00,23.96,23.97,23.96,23.97,135200.0,10.5619,10.5663,10.5619,10.5663,135200.0
2006-01-18 12:45:00,23.96,24.0,23.96,24.0,196700.0,10.5619,10.5795,10.5619,10.5795,196700.0
2006-01-18 12:50:00,24.0,24.01,23.98,23.99,451400.0,10.5795,10.5839,10.5707,10.5751,451400.0
2006-01-18 12:55:00,23.99,24.01,23.98,23.99,201100.0,10.5751,10.5839,10.5707,10.5751,201100.0
2006-01-18 13:00:00,24.0,24.07,23.99,24.02,514700.0,10.5795,10.6104,10.5751,10.5883,514700.0
2006-01-18 13:05:00,24.02,24.03,24.0,24.02,239100.0,10.5883,10.5927,10.5795,10.5883,239100.0
2006-01-18 13:10:00,24.03,24.03,23.99,24.02,222000.0,10.5927,10.5927,10.5751,10.5883,222000.0
2006-01-18 13:15:00,24.02,24.04,24.0,24.0,393800.0,10.5883,10.5971,10.5795,10.5795,393800.0
2006-01-18 13:20:00,24.02,24.02,23.99,23.99,403600.0,10.5883,10.5883,10.5751,10.5751,403600.0
2006-01-18 13:25:00,23.99,24.0,23.95,23.95,319300.0,10.5751,10.5795,10.5575,10.5575,319300.0
2006-01-18 13:30:00,23.96,23.97,23.92,23.92,583000.0,10.5619,10.5663,10.5442,10.5442,583000.0
2006-01-18 13:35:00,23.92,23.97,23.92,23.96,406200.0,10.5442,10.5663,10.5442,10.5619,406200.0
2006-01-18 13:40:00,23.97,23.98,23.92,23.93,271100.0,10.5663,10.5707,10.5442,10.5487,271100.0
2006-01-18 13:45:00,23.93,23.94,23.92,23.92,227000.0,10.5487,10.5531,10.5442,10.5442,227000.0
2006-01-18 13:50:00,23.92,23.94,23.9,23.9,467700.0,10.5442,10.5531,10.5354,10.5354,467700.0
2006-01-18 13:55:00,23.9,23.92,23.88,23.89,295200.0,10.5354,10.5442,10.5266,10.531,295200.0
2006-01-18 14:00:00,23.89,23.97,23.88,23.95,670200.0,10.531,10.5663,10.5266,10.5575,670200.0
2006-01-18 14:05:00,23.95,23.96,23.91,23.91,385600.0,10.5575,10.5619,10.5398,10.5398,385600.0
2006-01-18 14:10:00,23.91,23.95,23.91,23.92,323600.0,10.5398,10.5575,10.5398,10.5442,323600.0
2006-01-18 14:15:00,23.91,23.95,23.91,23.95,345700.0,10.5398,10.5575,10.5398,10.5575,345700.0
2006-01-18 14:20:00,23.95,23.95,23.92,23.93,157800.0,10.5575,10.5575,10.5442,10.5487,157800.0
2006-01-18 14:25:00,23.93,23.96,23.92,23.95,212800.0,10.5487,10.5619,10.5442,10.5575,212800.0
2006-01-18 14:30:00,23.95,23.97,23.92,23.93,216400.0,10.5575,10.5663,10.5442,10.5487,216400.0
2006-01-18 14:35:00,23.92,23.97,23.92,23.95,335900.0,10.5442,10.5663,10.5442,10.5575,335900.0
2006-01-18 14:40:00,23.95,23.96,23.92,23.93,289400.0,10.5575,10.5619,10.5442,10.5487,289400.0
2006-01-18 14:45:00,23.92,23.94,23.92,23.93,160400.0,10.5442,10.5531,10.5442,10.5487,160400.0
2006-01-18 14:50:00,23.93,23.94,23.9,23.93,182100.0,10.5487,10.5531,10.5354,10.5487,182100.0
2006-01-18 14:55:00,23.93,23.93,23.9,23.92,187400.0,10.5487,10.5487,10.5354,10.5442,187400.0
2006-01-18 15:00:00,23.92,23.92,23.87,23.88,360600.0,10.5442,10.5442,10.5222,10.5266,360600.0
2006-01-18 15:05:00,23.88,23.92,23.86,23.92,421500.0,10.5266,10.5442,10.5178,10.5442,421500.0
2006-01-18 15:10:00,23.92,23.94,23.9,23.94,446700.0,10.5442,10.5531,10.5354,10.5531,446700.0
2006-01-18 15:15:00,23.94,23.96,23.92,23.94,388900.0,10.5531,10.5619,10.5442,10.5531,388900.0
2006-01-18 15:20:00,23.94,23.95,23.94,23.95,216800.0,10.5531,10.5575,10.5531,10.5575,216800.0
2006-01-18 15:25:00,23.95,23.98,23.94,23.98,285000.0,10.5575,10.5707,10.5531,10.5707,285000.0
2006-01-18 15:30:00,23.97,23.99,23.96,23.96,413400.0,10.5663,10.5751,10.5619,10.5619,413400.0
2006-01-18 15:35:00,23.97,23.97,23.92,23.92,449200.0,10.5663,10.5663,10.5442,10.5442,449200.0
2006-01-18 15:40:00,23.92,23.93,23.88,23.89,683700.0,10.5442,10.5487,10.5266,10.531,683700.0
2006-01-18 15:45:00,23.9,23.91,23.88,23.89,622700.0,10.5354,10.5398,10.5266,10.531,622700.0
2006-01-18 15:50:00,23.89,23.96,23.88,23.94,701700.0,10.531,10.5619,10.5266,10.5531,701700.0
2006-01-18 15:55:00,23.94,24.0,23.92,23.99,724800.0,10.5531,10.5795,10.5442,10.5751,724800.0
2006-01-19 09:30:00,24.91,24.96,24.89,24.9,2381600.0,10.9807,11.0027,10.9718,10.9762,2381600.0
2006-01-19 09:35:00,24.9,24.91,24.78,24.79,1219500.0,10.9762,10.9807,10.9233,10.9278,1219500.0
2006-01-19 09:40:00,24.8,24.8,24.73,24.78,809800.0,10.9322,10.9322,10.9013,10.9233,809800.0
2006-01-19 09:45:00,24.79,24.84,24.76,24.8,982200.0,10.9278,10.9498,10.9145,10.9322,982200.0
2006-01-19 09:50:00,24.8,24.81,24.75,24.8,726000.0,10.9322,10.9366,10.9101,10.9322,726000.0
2006-01-19 09:55:00,24.8,24.84,24.76,24.76,958500.0,10.9322,10.9498,10.9145,10.9145,958500.0
2006-01-19 10:00:00,24.76,24.8,24.76,24.79,880300.0,10.9145,10.9322,10.9145,10.9278,880300.0
2006-01-19 10:05:00,24.78,24.84,24.77,24.8,817300.0,10.9233,10.9498,10.9189,10.9322,817300.0
2006-01-19 10:10:00,24.8,24.87,24.79,24.84,1068400.0,10.9322,10.963,10.9278,10.9498,1068400.0
2006-01-19 10:15:00,24.85,24.87,24.75,24.77,1000600.0,10.9542,10.963,10.9101,10.9189,1000600.0
2006-01-19 10:20:00,24.77,24.79,24.7,24.7,778800.0,10.9189,10.9278,10.8881,10.8881,778800.0
2006-01-19 10:25:00,24.7,24.78,24.66,24.74,691900.0,10.8881,10.9233,10.8705,10.9057,691900.0
2006-01-19 10:30:00,24.73,24.74,24.68,24.7,1239300.0,10.9013,10.9057,10.8793,10.8881,1239300.0
2006-01-19 10:35:00,24.7,24.72,24.65,24.66,972100.0,10.8881,10.8969,10.866,10.8705,972100.0
2006-01-19 10:40:00,24.66,24.68,24.63,24.66,467600.0,10.8705,10.8793,10.8572,10.8705,467600.0
2006-01-19 10:45:00,24.65,24.68,24.63,24.66,717400.0,10.866,10.8793,10.8572,10.8705,717400.0
2006-01-19 10:50:00,24.67,24.69,24.66,24.68,448300.0,10.8749,10.8837,10.8705,10.8793,448300.0
2006-01-19 10:55:00,24.68,24.84,24.66,24.67,434600.0,10.8793,10.9498,10.8705,10.8749,434600.0
2006-01-19 11:00:00,24.68,24.71,24.66,24.68,348000.0,10.8793,10.8925,10.8705,10.8793,348000.0
2006-01-19 11:05:00,24.67,24.73,24.66,24.72,596500.0,10.8749,10.9013,10.8705,10.8969,596500.0
2006-01-19 11:10:00,24.72,24.75,24.7,24.71,474400.0,10.8969,10.9101,10.8881,10.8925,474400.0
2006-01-19 11:15:00,24.72,24.74,24.7,24.73,552100.0,10.8969,10.9057,10.8881,10.9013,552100.0
2006-01-19 11:20:00,24.73,24.76,24.7,24.74,312300.0,10.9013,10.9145,10.8881,10.9057,312300.0
2006-01-19 11:25:00,24.73,24.74,24.7,24.72,462100.0,10.9013,10.9057,10.8881,10.8969,462100.0
2006-01-19 11:30:00,24.72,24.74,24.71,24.74,333700.0,10.8969,10.9057,10.8925,10.9057,333700.0
2006-01-19 11:35:00,24.73,24.78,24.73,24.76,555700.0,10.9013,10.9233,10.9013,10.9145,555700.0
2006-01-19 11:40:00,24.76,24.77,24.75,24.76,222400.0,10.9145,10.9189,10.9101,10.9145,222400.0
2006-01-19 11:45:00,24.76,24.78,24.75,24.78,537200.0,10.9145,10.9233,10.9101,10.9233,537200.0
2006-01-19 11:50:00,24.77,24.82,24.76,24.81,583500.0,10.9189,10.941,10.9145,10.9366,583500.0
2006-01-19 11:55:00,24.81,24.82,24.79,24.79,296700.0,10.9366,10.941,10.9278,10.9278,296700.0
2006-01-19 12:00:00,24.8,24.83,24.79,24.8,479100.0,10.9322,10.9454,10.9278,10.9322,479100.0
2006-01-19 12:05:00,24.81,24.84,24.8,24.84,354400.0,10.9366,10.9498,10.9322,10.9498,354400.0
2006-01-19 12:10:00,24.83,24.87,24.83,24.87,646500.0,10.9454,10.963,10.9454,10.963,646500.0
2006-01-19 12:15:00,24.87,24.89,24.85,24.88,423700.0,10.963,10.9718,10.9542,10.9674,423700.0
2006-01-19 12:20:00,24.87,24.93,24.87,24.88,783800.0,10.963,10.9895,10.963,10.9674,783800.0
2006-01-19 12:25:00,24.89,24.91,24.86,24.89,490400.0,10.9718,10.9807,10.9586,10.9718,490400.0
2006-01-19 12:30:00,24.88,24.9,24.87,24.88,258000.0,10.9674,10.9762,10.963,10.9674,258000.0
2006-01-19 12:35:00,24.88,24.89,24.87,24.88,288500.0,10.9674,10.9718,10.963,10.9674,288500.0
2006-01-19 12:40:00,24.89,24.9,24.86,24.88,990400.0,10.9718,10.9762,10.9586,10.9674,990400.0
2006-01-19 12:45:00,24.88,24.9,24.87,24.89,413300.0,10.9674,10.9762,10.963,10.9718,413300.0
2006-01-19 12:50:00,24.89,24.91,24.87,24.89,688600.0,10.9718,10.9807,10.963,10.9718,688600.0
2006-01-19 12:55:00,24.9,24.91,24.88,24.89,357200.0,10.9762,10.9807,10.9674,10.9718,357200.0
2006-01-19 13:00:00,24.9,24.9,24.88,24.9,550200.0,10.9762,10.9762,10.9674,10.9762,550200.0
2006-01-19 13:05:00,24.89,24.94,24.89,24.93,783600.0,10.9718,10.9939,10.9718,10.9895,783600.0
2006-01-19 13:10:00,24.93,24.94,24.92,24.93,476900.0,10.9895,10.9939,10.9851,10.9895,476900.0
2006-01-19 13:15:00,24.92,24.94,24.89,24.9,324400.0,10.9851,10.9939,10.9718,10.9762,324400.0
2006-01-19 13:20:00,24.9,24.91,24.88,24.91,505600.0,10.9762,10.9807,10.9674,10.9807,505600.0
2006-01-19 13:25:00,24.91,24.93,24.9,24.93,150100.0,10.9807,10.9895,10.9762,10.9895,150100.0
2006-01-19 13:30:00,24.92,24.95,24.91,24.94,774800.0,10.9851,10.9983,10.9807,10.9939,774800.0
2006-01-19 13:35:00,24.95,24.95,24.93,24.95,223900.0,10.9983,10.9983,10.9895,10.9983,223900.0
2006-01-19 13:40:00,24.94,24.99,24.94,24.98,929400.0,10.9939,11.0159,10.9939,11.0115,929400.0
2006-01-19 13:45:00,24.99,25.0,24.98,25.0,1588900.0,11.0159,11.0203,11.0115,11.0203,1588900.0
2006-01-19 13:50:00,24.99,25.02,24.9,25.01,1760200.0,11.0159,11.0291,10.9762,11.0247,1760200.0
2006-01-19 13:55:00,25.0,25.03,24.98,25.02,659200.0,11.0203,11.0336,11.0115,11.0291,659200.0
2006-01-19 14:00:00,25.01,25.04,25.01,25.03,815100.0,11.0247,11.038,11.0247,11.0336,815100.0
2006-01-19 14:05:00,25.03,25.08,25.02,25.06,587600.0,11.0336,11.0556,11.0291,11.0468,587600.0
2006-01-19 14:10:00,25.07,25.11,25.02,25.03,1001800.0,11.0512,11.0688,11.0291,11.0336,1001800.0
2006-01-19 14:15:00,25.03,25.12,25.02,25.1,657100.0,11.0336,11.0732,11.0291,11.0644,657100.0
2006-01-19 14:20:00,25.09,25.11,25.08,25.1,741700.0,11.06,11.0688,11.0556,11.0644,741700.0
2006-01-19 14:25:00,25.1,25.11,25.06,25.08,443300.0,11.0644,11.0688,11.0468,11.0556,443300.0
2006-01-19 14:30:00,25.08,25.08,25.01,25.03,576800.0,11.0556,11.0556,11.0247,11.0336,576800.0
2006-01-19 14:35:00,25.03,25.03,24.97,25.0,474300.0,11.0336,11.0336,11.0071,11.0203,474300.0
2006-01-19 14:40:00,25.01,25.02,24.95,24.99,591300.0,11.0247,11.0291,10.9983,11.0159,591300.0
2006-01-19 14:45:00,24.99,25.0,24.97,24.98,335100.0,11.0159,11.0203,11.0071,11.0115,335100.0
2006-01-19 14:50:00,24.99,25.0,24.97,24.97,250400.0,11.0159,11.0203,11.0071,11.0071,250400.0
2006-01-19 14:55:00,24.97,24.98,24.95,24.95,758200.0,11.0071,11.0115,10.9983,10.9983,758200.0
2006-01-19 15:00:00,24.95,24.96,24.91,24.92,631800.0,10.9983,11.0027,10.9807,10.9851,631800.0
2006-01-19 15:05:00,24.91,24.91,24.83,24.89,704600.0,10.9807,10.9807,10.9454,10.9718,704600.0
2006-01-19 15:10:00,24.88,24.91,24.84,24.9,592800.0,10.9674,10.9807,10.9498,10.9762,592800.0
2006-01-19 15:15:00,24.9,24.91,24.86,24.9,319300.0,10.9762,10.9807,10.9586,10.9762,319300.0
2006-01-19 15:20:00,24.9,24.93,24.89,24.9,365000.0,10.9762,10.9895,10.9718,10.9762,365000.0
2006-01-19 15:25:00,24.9,24.91,24.86,24.89,378500.0,10.9762,10.9807,10.9586,10.9718,378500.0
2006-01-19 15:30:00,24.9,24.9,24.84,24.86,417100.0,10.9762,10.9762,10.9498,10.9586,417100.0
2006-01-19 15:35:00,24.86,24.88,24.83,24.85,646800.0,10.9586,10.9674,10.9454,10.9542,646800.0
2006-01-19 15:40:00,24.85,24.91,24.84,24.88,824800.0,10.9542,10.9807,10.9498,10.9674,824800.0
2006-01-19 15:45:00,24.88,24.89,24.86,24.86,397200.0,10.9674,10.9718,10.9586,10.9586,397200.0
2006-01-19 15:50:00,24.86,24.88,24.85,24.86,687200.0,10.9586,10.9674,10.9542,10.9586,687200.0
2006-01-19 15:55:00,24.87,24.98,24.86,24.97,1249100.0,10.963,11.0115,10.9586,11.0071,1249100.0
2006-01-20 09:30:00,24.97,24.97,24.85,24.93,2578600.0,11.0071,11.0071,10.9542,10.9895,2578600.0
2006-01-20 09:35:00,24.94,24.96,24.91,24.95,673100.0,10.9939,11.0027,10.9807,10.9983,673100.0
2006-01-20 09:40:00,24.96,24.99,24.95,24.99,665300.0,11.0027,11.0159,10.9983,11.0159,665300.0
2006-01-20 09:45:00,24.99,25.0,24.97,24.98,822000.0,11.0159,11.0203,11.0071,11.0115,822000.0
2006-01-20 09:50:00,24.98,25.0,24.98,24.98,580500.0,11.0115,11.0203,11.0115,11.0115,580500.0
2006-01-20 09:55:00,24.99,25.04,24.98,25.01,861400.0,11.0159,11.038,11.0115,11.0247,861400.0
2006-01-20 10:00:00,25.01,25.05,24.98,25.03,545900.0,11.0247,11.0424,11.0115,11.0336,545900.0
2006-01-20 10:05:00,25.04,25.04,24.99,25.0,494100.0,11.038,11.038,11.0159,11.0203,494100.0
2006-01-20 10:10:00,25.01,25.01,24.94,24.94,832000.0,11.0247,11.0247,10.9939,10.9939,832000.0
2006-01-20 10:15:00,24.94,25.0,24.94,24.99,648000.0,10.9939,11.0203,10.9939,11.0159,648000.0
2006-01-20 10:20:00,25.0,25.0,24.97,24.99,500400.0,11.0203,11.0203,11.0071,11.0159,500400.0
2006-01-20 10:25:00,24.99,25.04,24.98,25.01,834800.0,11.0159,11.038,11.0115,11.0247,834800.0
2006-01-20 10:30:00,25.01,25.05,25.01,25.04,646900.0,11.0247,11.0424,11.0247,11.038,646900.0
2006-01-20 10:35:00,25.05,25.07,25.02,25.03,572100.0,11.0424,11.0512,11.0291,11.0336,572100.0
2006-01-20 10:40:00,25.02,25.04,25.01,25.02,586300.0,11.0291,11.038,11.0247,11.0291,586300.0
2006-01-20 10:45:00,25.02,25.02,24.98,25.0,506800.0,11.0291,11.0291,11.0115,11.0203,506800.0
2006-01-20 10:50:00,25.0,25.01,24.95,24.96,725700.0,11.0203,11.0247,10.9983,11.0027,725700.0
2006-01-20 10:55:00,24.96,24.97,24.93,24.95,1391400.0,11.0027,11.0071,10.9895,10.9983,1391400.0
2006-01-20 11:00:00,24.96,24.99,24.95,24.98,640800.0,11.0027,11.0159,10.9983,11.0115,640800.0
2006-01-20 11:05:00,24.98,24.99,24.96,24.98,591000.0,11.0115,11.0159,11.0027,11.0115,591000.0
2006-01-20 11:10:00,24.97,25.0,24.96,25.0,471000.0,11.0071,11.0203,11.0027,11.0203,471000.0
2006-01-20 11:15:00,24.99,25.01,24.97,24.97,930400.0,11.0159,11.0247,11.0071,11.0071,930400.0
2006-01-20 11:20:00,24.98,24.98,24.95,24.95,772700.0,11.0115,11.0115,10.9983,10.9983,772700.0
2006-01-20 11:25:00,24.95,24.96,24.94,24.94,469900.0,10.9983,11.0027,10.9939,10.9939,469900.0
2006-01-20 11:30:00,24.94,24.95,24.89,24.9,2357800.0,10.9939,10.9983,10.9718,10.9762,2357800.0
2006-01-20 11:35:00,24.91,24.94,24.9,24.9,703300.0,10.9807,10.9939,10.9762,10.9762,703300.0
2006-01-20 11:40:00,24.9,24.92,24.89,24.89,1081400.0,10.9762,10.9851,10.9718,10.9718,1081400.0
2006-01-20 11:45:00,24.89,24.91,24.82,24.82,498400.0,10.9718,10.9807,10.941,10.941,498400.0
2006-01-20 11:50:00,24.82,24.86,24.81,24.84,628500.0,10.941,10.9586,10.9366,10.9498,628500.0
2006-01-20 11:55:00,24.83,24.87,24.81,24.84,688100.0,10.9454,10.963,10.9366,10.9498,688100.0
2006-01-20 12:00:00,24.84,24.89,24.83,24.86,361800.0,10.9498,10.9718,10.9454,10.9586,361800.0
2006-01-20 12:05:00,24.86,24.89,24.83,24.88,340100.0,10.9586,10.9718,10.9454,10.9674,340100.0
2006-01-20 12:10:00,24.88,24.88,24.82,24.85,404000.0,10.9674,10.9674,10.941,10.9542,404000.0
2006-01-20 12:15:00,24.85,24.9,24.85,24.87,311500.0,10.9542,10.9762,10.9542,10.963,311500.0
2006-01-20 12:20:00,24.87,24.92,24.87,24.92,374500.0,10.963,10.9851,10.963,10.9851,374500.0
2006-01-20 12:25:00,24.92,24.94,24.92,24.93,259400.0,10.9851,10.9939,10.9851,10.9895,259400.0
2006-01-20 12:30:00,24.93,24.94,24.89,24.9,198700.0,10.9895,10.9939,10.9718,10.9762,198700.0
2006-01-20 12:35:00,24.9,24.92,24.88,24.89,247500.0,10.9762,10.9851,10.9674,10.9718,247500.0
2006-01-20 12:40:00,24.89,24.9,24.86,24.86,523800.0,10.9718,10.9762,10.9586,10.9586,523800.0
2006-01-20 12:45:00,24.88,24.9,24.86,24.89,322100.0,10.9674,10.9762,10.9586,10.9718,322100.0
2006-01-20 12:50:00,24.89,24.92,24.85,24.91,232000.0,10.9718,10.9851,10.9542,10.9807,232000.0
2006-01-20 12:55:00,24.9,24.91,24.88,24.9,235800.0,10.9762,10.9807,10.9674,10.9762,235800.0
2006-01-20 13:00:00,24.91,24.91,24.85,24.85,248300.0,10.9807,10.9807,10.9542,10.9542,248300.0
2006-01-20 13:05:00,24.86,24.87,24.83,24.85,348000.0,10.9586,10.963,10.9454,10.9542,348000.0
2006-01-20 13:10:00,24.84,24.89,24.83,24.85,277800.0,10.9498,10.9718,10.9454,10.9542,277800.0
2006-01-20 13:15:00,24.86,24.91,24.85,24.91,389400.0,10.9586,10.9807,10.9542,10.9807,389400.0
2006-01-20 13:20:00,24.9,24.92,24.88,24.92,296800.0,10.9762,10.9851,10.9674,10.9851,296800.0
2006-01-20 13:25:00,24.92,24.93,24.9,24.91,223500.0,10.9851,10.9895,10.9762,10.9807,223500.0
2006-01-20 13:30:00,24.91,24.94,24.89,24.93,343500.0,10.9807,10.9939,10.9718,10.9895,343500.0
2006-01-20 13:35:00,24.92,24.94,24.9,24.92,304900.0,10.9851,10.9939,10.9762,10.9851,304900.0
2006-01-20 13:40:00,24.92,24.95,24.92,24.95,525700.0,10.9851,10.9983,10.9851,10.9983,525700.0
2006-01-20 13:45:00,24.95,24.96,24.94,24.95,563500.0,10.9983,11.0027,10.9939,10.9983,563500.0
2006-01-20 13:50:00,24.95,24.96,24.91,24.92,753100.0,10.9983,11.0027,10.9807,10.9851,753100.0
2006-01-20 13:55:00,24.92,24.94,24.9,24.92,638000.0,10.9851,10.9939,10.9762,10.9851,638000.0
2006-01-20 14:00:00,24.92,24.95,24.9,24.94,523000.0,10.9851,10.9983,10.9762,10.9939,523000.0
2006-01-20 14:05:00,24.95,24.96,24.92,24.93,464300.0,10.9983,11.0027,10.9851,10.9895,464300.0
2006-01-20 14:10:00,24.93,24.94,24.9,24.92,403600.0,10.9895,10.9939,10.9762,10.9851,403600.0
2006-01-20 14:15:00,24.92,24.95,24.91,24.92,557900.0,10.9851,10.9983,10.9807,10.9851,557900.0
2006-01-20 14:20:00,24.92,24.92,24.89,24.9,735000.0,10.9851,10.9851,10.9718,10.9762,735000.0
2006-01-20 14:25:00,24.9,24.94,24.9,24.91,559800.0,10.9762,10.9939,10.9762,10.9807,559800.0
2006-01-20 14:30:00,24.92,24.94,24.91,24.93,566900.0,10.9851,10.9939,10.9807,10.9895,566900.0
2006-01-20 14:35:00,24.93,24.94,24.92,24.93,374200.0,10.9895,10.9939,10.9851,10.9895,374200.0
2006-01-20 14:40:00,24.93,24.95,24.91,24.93,835200.0,10.9895,10.9983,10.9807,10.9895,835200.0
2006-01-20 14:45:00,24.94,24.96,24.92,24.95,555400.0,10.9939,11.0027,10.9851,10.9983,555400.0
2006-01-20 14:50:00,24.94,24.96,24.93,24.95,1120100.0,10.9939,11.0027,10.9895,10.9983,1120100.0
2006-01-20 14:55:00,24.95,24.96,24.92,24.95,679800.0,10.9983,11.0027,10.9851,10.9983,679800.0
2006-01-20 15:00:00,24.95,25.0,24.94,24.98,770300.0,10.9983,11.0203,10.9939,11.0115,770300.0
2006-01-20 15:05:00,24.98,24.98,24.95,24.97,479000.0,11.0115,11.0115,10.9983,11.0071,479000.0
2006-01-20 15:10:00,24.97,24.97,24.92,24.95,635800.0,11.0071,11.0071,10.9851,10.9983,635800.0
2006-01-20 15:15:00,24.95,24.96,24.91,24.92,579800.0,10.9983,11.0027,10.9807,10.9851,579800.0
2006-01-20 15:20:00,24.92,24.93,24.9,24.91,519300.0,10.9851,10.9895,10.9762,10.9807,519300.0
2006-01-20 15:25:00,24.91,24.92,24.84,24.89,797700.0,10.9807,10.9851,10.9498,10.9718,797700.0
2006-01-20 15:30:00,24.89,24.92,24.87,24.87,541000.0,10.9718,10.9851,10.963,10.963,541000.0
2006-01-20 15:35:00,24.87,24.89,24.83,24.87,1035200.0,10.963,10.9718,10.9454,10.963,1035200.0
2006-01-20 15:40:00,24.87,24.87,24.81,24.83,777300.0,10.963,10.963,10.9366,10.9454,777300.0
2006-01-20 15:45:00,24.84,24.84,24.81,24.83,641700.0,10.9498,10.9498,10.9366,10.9454,641700.0
2006-01-20 15:50:00,24.83,24.84,24.81,24.81,857300.0,10.9454,10.9498,10.9366,10.9366,857300.0
2006-01-20 15:55:00,24.81,24.82,24.62,24.67,1279500.0,10.9366,10.941,10.8528,10.8749,1279500.0
2006-01-23 09:30:00,24.8,24.88,24.77,24.77,1134900.0,10.9322,10.9674,10.9189,10.9189,1134900.0
2006-01-23 09:35:00,24.77,24.78,24.75,24.78,405600.0,10.9189,10.9233,10.9101,10.9233,405600.0
2006-01-23 09:40:00,24.78,24.84,24.77,24.81,304200.0,10.9233,10.9498,10.9189,10.9366,304200.0
2006-01-23 09:45:00,24.81,24.85,24.8,24.81,477900.0,10.9366,10.9542,10.9322,10.9366,477900.0
2006-01-23 09:50:00,24.8,24.82,24.76,24.78,539900.0,10.9322,10.941,10.9145,10.9233,539900.0
2006-01-23 09:55:00,24.78,24.81,24.78,24.79,526100.0,10.9233,10.9366,10.9233,10.9278,526100.0
2006-01-23 10:00:00,24.79,24.81,24.77,24.78,698100.0,10.9278,10.9366,10.9189,10.9233,698100.0
2006-01-23 10:05:00,24.78,24.86,24.78,24.84,424500.0,10.9233,10.9586,10.9233,10.9498,424500.0
2006-01-23 10:10:00,24.84,24.88,24.82,24.84,416400.0,10.9498,10.9674,10.941,10.9498,416400.0
2006-01-23 10:15:00,24.84,24.87,24.81,24.83,390800.0,10.9498,10.963,10.9366,10.9454,390800.0
2006-01-23 10:20:00,24.83,24.85,24.82,24.84,219300.0,10.9454,10.9542,10.941,10.9498,219300.0
2006-01-23 10:25:00,24.84,24.88,24.84,24.87,222800.0,10.9498,10.9674,10.9498,10.963,222800.0
2006-01-23 10:30:00,24.88,24.92,24.87,24.88,395500.0,10.9674,10.9851,10.963,10.9674,395500.0
2006-01-23 10:35:00,24.87,24.9,24.84,24.85,930600.0,10.963,10.9762,10.9498,10.9542,930600.0
2006-01-23 10:40:00,24.86,24.88,24.85,24.86,409300.0,10.9586,10.9674,10.9542,10.9586,409300.0
2006-01-23 10:45:00,24.86,24.89,24.85,24.86,400400.0,10.9586,10.9718,10.9542,10.9586,400400.0
2006-01-23 10:50:00,24.86,24.88,24.86,24.88,246100.0,10.9586,10.9674,10.9586,10.9674,246100.0
2006-01-23 10:55:00,24.88,24.89,24.86,24.87,256700.0,10.9674,10.9718,10.9586,10.963,256700.0
2006-01-23 11:00:00,24.87,24.88,24.84,24.84,584100.0,10.963,10.9674,10.9498,10.9498,584100.0
2006-01-23 11:05:00,24.84,24.91,24.83,24.87,449900.0,10.9498,10.9807,10.9454,10.963,449900.0
2006-01-23 11:10:00,24.88,24.94,24.87,24.94,327700.0,10.9674,10.9939,10.963,10.9939,327700.0
2006-01-23 11:15:00,24.94,24.97,24.93,24.96,204700.0,10.9939,11.0071,10.9895,11.0027,204700.0
2006-01-23 11:20:00,24.97,24.97,24.91,24.92,415100.0,11.0071,11.0071,10.9807,10.9851,415100.0
2006-01-23 11:25:00,24.93,24.95,24.92,24.95,190000.0,10.9895,10.9983,10.9851,10.9983,190000.0
2006-01-23 11:30:00,24.94,24.98,24.94,24.97,351900.0,10.9939,11.0115,10.9939,11.0071,351900.0
2006-01-23 11:35:00,24.98,24.99,24.96,24.96,258700.0,11.0115,11.0159,11.0027,11.0027,258700.0
2006-01-23 11:40:00,24.97,24.97,24.92,24.95,330000.0,11.0071,11.0071,10.9851,10.9983,330000.0
2006-01-23 11:45:00,24.96,24.96,24.94,24.94,265500.0,11.0027,11.0027,10.9939,10.9939,265500.0
2006-01-23 11:50:00,24.93,24.94,24.92,24.93,175800.0,10.9895,10.9939,10.9851,10.9895,175800.0
2006-01-23 11:55:00,24.93,24.93,24.9,24.92,305100.0,10.9895,10.9895,10.9762,10.9851,305100.0
2006-01-23 12:00:00,24.93,24.94,24.9,24.92,987600.0,10.9895,10.9939,10.9762,10.9851,987600.0
2006-01-23 12:05:00,24.92,24.93,24.9,24.9,285800.0,10.9851,10.9895,10.9762,10.9762,285800.0
2006-01-23 12:10:00,24.91,24.94,24.9,24.92,221000.0,10.9807,10.9939,10.9762,10.9851,221000.0
2006-01-23 12:15:00,24.93,24.93,24.88,24.9,358300.0,10.9895,10.9895,10.9674,10.9762,358300.0
2006-01-23 12:20:00,24.89,24.91,24.89,24.9,136500.0,10.9718,10.9807,10.9718,10.9762,136500.0
2006-01-23 12:25:00,24.9,24.92,24.88,24.9,247900.0,10.9762,10.9851,10.9674,10.9762,247900.0
2006-01-23 12:30:00,24.89,24.91,24.88,24.9,141700.0,10.9718,10.9807,10.9674,10.9762,141700.0
2006-01-23 12:35:00,24.89,24.91,24.86,24.86,237100.0,10.9718,10.9807,10.9586,10.9586,237100.0
2006-01-23 12:40:00,24.87,24.88,24.84,24.87,380600.0,10.963,10.9674,10.9498,10.963,380600.0
2006-01-23 12:45:00,24.87,24.88,24.84,24.85,331900.0,10.963,10.9674,10.9498,10.9542,331900.0
2006-01-23 12:50:00,24.86,24.87,24.82,24.86,329200.0,10.9586,10.963,10.941,10.9586,329200.0
2006-01-23 12:55:00,24.86,24.88,24.85,24.86,209800.0,10.9586,10.9674,10.9542,10.9586,209800.0
2006-01-23 13:00:00,24.87,24.87,24.85,24.86,149900.0,10.963,10.963,10.9542,10.9586,149900.0
2006-01-23 13:05:00,24.87,24.87,24.85,24.86,147900.0,10.963,10.963,10.9542,10.9586,147900.0
2006-01-23 13:10:00,24.87,24.87,24.85,24.85,186400.0,10.963,10.963,10.9542,10.9542,186400.0
2006-01-23 13:15:00,24.85,24.86,24.82,24.83,205200.0,10.9542,10.9586,10.941,10.9454,205200.0
2006-01-23 13:20:00,24.84,24.85,24.83,24.84,195700.0,10.9498,10.9542,10.9454,10.9498,195700.0
2006-01-23 13:25:00,24.83,24.85,24.81,24.82,275500.0,10.9454,10.9542,10.9366,10.941,275500.0
2006-01-23 13:30:00,24.83,24.83,24.81,24.82,289600.0,10.9454,10.9454,10.9366,10.941,289600.0
2006-01-23 13:35:00,24.82,24.84,24.82,24.82,260400.0,10.941,10.9498,10.941,10.941,260400.0
2006-01-23 13:40:00,24.82,24.83,24.81,24.82,278200.0,10.941,10.9454,10.9366,10.941,278200.0
2006-01-23 13:45:00,24.82,24.86,24.81,24.84,337900.0,10.941,10.9586,10.9366,10.9498,337900.0
2006-01-23 13:50:00,24.84,24.84,24.82,24.82,216400.0,10.9498,10.9498,10.941,10.941,216400.0
2006-01-23 13:55:00,24.82,24.83,24.81,24.83,196400.0,10.941,10.9454,10.9366,10.9454,196400.0
2006-01-23 14:00:00,24.83,24.85,24.82,24.84,253600.0,10.9454,10.9542,10.941,10.9498,253600.0
2006-01-23 14:05:00,24.84,24.85,24.83,24.85,114200.0,10.9498,10.9542,10.9454,10.9542,114200.0
2006-01-23 14:10:00,24.84,24.85,24.81,24.82,362500.0,10.9498,10.9542,10.9366,10.941,362500.0
2006-01-23 14:15:00,24.81,24.83,24.8,24.81,290400.0,10.9366,10.9454,10.9322,10.9366,290400.0
2006-01-23 14:20:00,24.82,24.83,24.8,24.83,169700.0,10.941,10.9454,10.9322,10.9454,169700.0
2006-01-23 14:25:00,24.82,24.83,24.81,24.81,196100.0,10.941,10.9454,10.9366,10.9366,196100.0
2006-01-23 14:30:00,24.82,24.84,24.81,24.84,175600.0,10.941,10.9498,10.9366,10.9498,175600.0
2006-01-23 14:35:00,24.84,24.84,24.79,24.81,681800.0,10.9498,10.9498,10.9278,10.9366,681800.0
2006-01-23 14:40:00,24.81,24.85,24.8,24.84,179000.0,10.9366,10.9542,10.9322,10.9498,179000.0
2006-01-23 14:45:00,24.84,24.85,24.82,24.84,225000.0,10.9498,10.9542,10.941,10.9498,225000.0
2006-01-23 14:50:00,24.84,24.85,24.83,24.84,270800.0,10.9498,10.9542,10.9454,10.9498,270800.0
2006-01-23 14:55:00,24.83,24.86,24.83,24.86,275400.0,10.9454,10.9586,10.9454,10.9586,275400.0
2006-01-23 15:00:00,24.85,24.87,24.84,24.84,216600.0,10.9542,10.963,10.9498,10.9498,216600.0
2006-01-23 15:05:00,24.84,24.86,24.82,24.83,378500.0,10.9498,10.9586,10.941,10.9454,378500.0
2006-01-23 15:10:00,24.85,24.85,24.81,24.82,240700.0,10.9542,10.9542,10.9366,10.941,240700.0
2006-01-23 15:15:00,24.82,24.85,24.81,24.84,329500.0,10.941,10.9542,10.9366,10.9498,329500.0
2006-01-23 15:20:00,24.84,24.86,24.82,24.86,334000.0,10.9498,10.9586,10.941,10.9586,334000.0
2006-01-23 15:25:00,24.86,24.88,24.85,24.87,399500.0,10.9586,10.9674,10.9542,10.963,399500.0
2006-01-23 15:30:00,24.87,24.88,24.86,24.88,417700.0,10.963,10.9674,10.9586,10.9674,417700.0
2006-01-23 15:35:00,24.88,24.9,24.87,24.89,661100.0,10.9674,10.9762,10.963,10.9718,661100.0
2006-01-23 15:40:00,24.9,24.91,24.85,24.89,434200.0,10.9762,10.9807,10.9542,10.9718,434200.0
2006-01-23 15:45:00,24.89,24.9,24.86,24.88,578900.0,10.9718,10.9762,10.9586,10.9674,578900.0
2006-01-23 15:50:00,24.88,24.89,24.85,24.87,460700.0,10.9674,10.9718,10.9542,10.963,460700.0
2006-01-23 15:55:00,24.87,24.89,24.86,24.88,584700.0,10.963,10.9718,10.9586,10.9674,584700.0
2006-01-24 09:30:00,25.0,25.03,24.85,25.02,1322600.0,11.0203,11.0336,10.9542,11.0291,1322600.0
2006-01-24 09:35:00,25.02,25.02,24.91,24.91,499000.0,11.0291,11.0291,10.9807,10.9807,499000.0
2006-01-24 09:40:00,24.91,24.96,24.9,24.92,371100.0,10.9807,11.0027,10.9762,10.9851,371100.0
2006-01-24 09:45:00,24.92,24.94,24.85,24.86,325600.0,10.9851,10.9939,10.9542,10.9586,325600.0
2006-01-24 09:50:00,24.86,24.88,24.84,24.87,394600.0,10.9586,10.9674,10.9498,10.963,394600.0
2006-01-24 09:55:00,24.86,24.87,24.77,24.77,392300.0,10.9586,10.963,10.9189,10.9189,392300.0
2006-01-24 10:00:00,24.76,24.81,24.73,24.81,747700.0,10.9145,10.9366,10.9013,10.9366,747700.0
2006-01-24 10:05:00,24.82,24.82,24.72,24.72,394700.0,10.941,10.941,10.8969,10.8969,394700.0
2006-01-24 10:10:00,24.73,24.8,24.71,24.74,567900.0,10.9013,10.9322,10.8925,10.9057,567900.0
2006-01-24 10:15:00,24.74,24.79,24.72,24.77,518800.0,10.9057,10.9278,10.8969,10.9189,518800.0
2006-01-24 10:20:00,24.77,24.81,24.72,24.73,684100.0,10.9189,10.9366,10.8969,10.9013,684100.0
2006-01-24 10:25:00,24.72,24.75,24.68,24.69,887700.0,10.8969,10.9101,10.8793,10.8837,887700.0
2006-01-24 10:30:00,24.69,24.7,24.64,24.65,641100.0,10.8837,10.8881,10.8616,10.866,641100.0
2006-01-24 10:35:00,24.65,24.69,24.64,24.65,432500.0,10.866,10.8837,10.8616,10.866,432500.0
2006-01-24 10:40:00,24.65,24.67,24.64,24.65,273100.0,10.866,10.8749,10.8616,10.866,273100.0
2006-01-24 10:45:00,24.66,24.67,24.6,24.6,596900.0,10.8705,10.8749,10.844,10.844,596900.0
2006-01-24 10:50:00,24.6,24.62,24.58,24.6,646800.0,10.844,10.8528,10.8352,10.844,646800.0
2006-01-24 10:55:00,24.6,24.63,24.58,24.6,685600.0,10.844,10.8572,10.8352,10.844,685600.0
2006-01-24 11:00:00,24.6,24.6,24.55,24.55,232400.0,10.844,10.844,10.822,10.822,232400.0
2006-01-24 11:05:00,24.55,24.57,24.52,24.55,423800.0,10.822,10.8308,10.8087,10.822,423800.0
2006-01-24 11:10:00,24.55,24.59,24.51,24.52,351100.0,10.822,10.8396,10.8043,10.8087,351100.0
2006-01-24 11:15:00,24.51,24.53,24.5,24.52,432700.0,10.8043,10.8131,10.7999,10.8087,432700.0
2006-01-24 11:20:00,24.52,24.59,24.5,24.59,296000.0,10.8087,10.8396,10.7999,10.8396,296000.0
2006-01-24 11:25:00,24.59,24.66,24.59,24.65,324600.0,10.8396,10.8705,10.8396,10.866,324600.0
2006-01-24 11:30:00,24.64,24.71,24.64,24.65,448000.0,10.8616,10.8925,10.8616,10.866,448000.0
2006-01-24 11:35:00,24.65,24.66,24.62,24.65,133100.0,10.866,10.8705,10.8528,10.866,133100.0
2006-01-24 11:40:00,24.64,24.65,24.62,24.64,191500.0,10.8616,10.866,10.8528,10.8616,191500.0
2006-01-24 11:45:00,24.63,24.65,24.61,24.63,344900.0,10.8572,10.866,10.8484,10.8572,344900.0
2006-01-24 11:50:00,24.63,24.67,24.6,24.62,197500.0,10.8572,10.8749,10.844,10.8528,197500.0
2006-01-24 11:55:00,24.62,24.63,24.6,24.61,148500.0,10.8528,10.8572,10.844,10.8484,148500.0
2006-01-24 12:00:00,24.61,24.63,24.6,24.62,227100.0,10.8484,10.8572,10.844,10.8528,227100.0
2006-01-24 12:05:00,24.61,24.65,24.6,24.65,387200.0,10.8484,10.866,10.844,10.866,387200.0
2006-01-24 12:10:00,24.65,24.67,24.64,24.64,170700.0,10.866,10.8749,10.8616,10.8616,170700.0
2006-01-24 12:15:00,24.64,24.65,24.6,24.6,187200.0,10.8616,10.866,10.844,10.844,187200.0
2006-01-24 12:20:00,24.6,24.61,24.56,24.6,232900.0,10.844,10.8484,10.8264,10.844,232900.0
2006-01-24 12:25:00,24.6,24.61,24.56,24.56,144600.0,10.844,10.8484,10.8264,10.8264,144600.0
2006-01-24 12:30:00,24.57,24.58,24.55,24.57,163000.0,10.8308,10.8352,10.822,10.8308,163000.0
2006-01-24 12:35:00,24.56,24.57,24.54,24.56,118600.0,10.8264,10.8308,10.8176,10.8264,118600.0
2006-01-24 12:40:00,24.56,24.56,24.51,24.54,180700.0,10.8264,10.8264,10.8043,10.8176,180700.0
2006-01-24 12:45:00,24.54,24.55,24.53,24.53,107600.0,10.8176,10.822,10.8131,10.8131,107600.0
2006-01-24 12:50:00,24.54,24.57,24.53,24.55,256000.0,10.8176,10.8308,10.8131,10.822,256000.0
2006-01-24 12:55:00,24.56,24.56,24.53,24.55,151200.0,10.8264,10.8264,10.8131,10.822,151200.0
2006-01-24 13:00:00,24.56,24.57,24.54,24.55,142400.0,10.8264,10.8308,10.8176,10.822,142400.0
2006-01-24 13:05:00,24.53,24.55,24.52,24.53,222600.0,10.8131,10.822,10.8087,10.8131,222600.0
2006-01-24 13:10:00,24.52,24.54,24.52,24.54,93100.0,10.8087,10.8176,10.8087,10.8176,93100.0
2006-01-24 13:15:00,24.54,24.54,24.5,24.51,265300.0,10.8176,10.8176,10.7999,10.8043,265300.0
2006-01-24 13:20:00,24.51,24.54,24.5,24.52,251700.0,10.8043,10.8176,10.7999,10.8087,251700.0
2006-01-24 13:25:00,24.52,24.53,24.51,24.53,243300.0,10.8087,10.8131,10.8043,10.8131,243300.0
2006-01-24 13:30:00,24.54,24.56,24.51,24.52,182900.0,10.8176,10.8264,10.8043,10.8087,182900.0
2006-01-24 13:35:00,24.53,24.54,24.52,24.53,155700.0,10.8131,10.8176,10.8087,10.8131,155700.0
2006-01-24 13:40:00,24.52,24.54,24.51,24.52,240000.0,10.8087,10.8176,10.8043,10.8087,240000.0
2006-01-24 13:45:00,24.53,24.54,24.52,24.53,152600.0,10.8131,10.8176,10.8087,10.8131,152600.0
2006-01-24 13:50:00,24.53,24.56,24.52,24.53,180200.0,10.8131,10.8264,10.8087,10.8131,180200.0
2006-01-24 13:55:00,24.54,24.65,24.53,24.63,320000.0,10.8176,10.866,10.8131,10.8572,320000.0
2006-01-24 14:00:00,24.63,24.65,24.61,24.62,365300.0,10.8572,10.866,10.8484,10.8528,365300.0
2006-01-24 14:05:00,24.63,24.63,24.59,24.61,270200.0,10.8572,10.8572,10.8396,10.8484,270200.0
2006-01-24 14:10:00,24.61,24.65,24.6,24.61,338800.0,10.8484,10.866,10.844,10.8484,338800.0
2006-01-24 14:15:00,24.6,24.63,24.59,24.59,210700.0,10.844,10.8572,10.8396,10.8396,210700.0
2006-01-24 14:20:00,24.59,24.6,24.55,24.56,213600.0,10.8396,10.844,10.822,10.8264,213600.0
2006-01-24 14:25:00,24.56,24.6,24.55,24.57,223100.0,10.8264,10.844,10.822,10.8308,223100.0
2006-01-24 14:30:00,24.57,24.62,24.56,24.59,232300.0,10.8308,10.8528,10.8264,10.8396,232300.0
2006-01-24 14:35:00,24.58,24.61,24.57,24.61,220800.0,10.8352,10.8484,10.8308,10.8484,220800.0
2006-01-24 14:40:00,24.61,24.63,24.6,24.62,191600.0,10.8484,10.8572,10.844,10.8528,191600.0
2006-01-24 14:45:00,24.61,24.62,24.59,24.59,309500.0,10.8484,10.8528,10.8396,10.8396,309500.0
2006-01-24 14:50:00,24.6,24.61,24.57,24.57,393200.0,10.844,10.8484,10.8308,10.8308,393200.0
2006-01-24 14:55:00,24.57,24.59,24.56,24.59,217600.0,10.8308,10.8396,10.8264,10.8396,217600.0
2006-01-24 15:00:00,24.58,24.59,24.57,24.57,234200.0,10.8352,10.8396,10.8308,10.8308,234200.0
2006-01-24 15:05:00,24.58,24.6,24.56,24.58,576600.0,10.8352,10.844,10.8264,10.8352,576600.0
2006-01-24 15:10:00,24.57,24.58,24.55,24.56,249500.0,10.8308,10.8352,10.822,10.8264,249500.0
2006-01-24 15:15:00,24.57,24.59,24.55,24.58,167800.0,10.8308,10.8396,10.822,10.8352,167800.0
2006-01-24 15:20:00,24.59,24.62,24.57,24.57,468700.0,10.8396,10.8528,10.8308,10.8308,468700.0
2006-01-24 15:25:00,24.57,24.57,24.53,24.55,361100.0,10.8308,10.8308,10.8131,10.822,361100.0
2006-01-24 15:30:00,24.54,24.56,24.54,24.56,300100.0,10.8176,10.8264,10.8176,10.8264,300100.0
2006-01-24 15:35:00,24.56,24.6,24.54,24.59,289300.0,10.8264,10.844,10.8176,10.8396,289300.0
2006-01-24 15:40:00,24.6,24.63,24.55,24.62,531100.0,10.844,10.8572,10.822,10.8528,531100.0
2006-01-24 15:45:00,24.63,24.65,24.6,24.62,586200.0,10.8572,10.866,10.844,10.8528,586200.0
2006-01-24 15:50:00,24.61,24.65,24.61,24.63,546500.0,10.8484,10.866,10.8484,10.8572,546500.0
2006-01-24 15:55:00,24.63,24.65,24.56,24.56,679400.0,10.8572,10.866,10.8264,10.8264,679400.0
2006-01-25 09:30:00,24.72,24.74,24.69,24.7,720600.0,10.8969,10.9057,10.8837,10.8881,720600.0
2006-01-25 09:35:00,24.7,24.72,24.59,24.7,210500.0,10.8881,10.8969,10.8396,10.8881,210500.0
2006-01-25 09:40:00,24.69,24.7,24.63,24.63,267000.0,10.8837,10.8881,10.8572,10.8572,267000.0
2006-01-25 09:45:00,24.64,24.69,24.61,24.69,227400.0,10.8616,10.8837,10.8484,10.8837,227400.0
2006-01-25 09:50:00,24.69,24.71,24.65,24.69,300500.0,10.8837,10.8925,10.866,10.8837,300500.0
2006-01-25 09:55:00,24.69,24.7,24.61,24.62,295900.0,10.8837,10.8881,10.8484,10.8528,295900.0
2006-01-25 10:00:00,24.61,24.69,24.61,24.67,196500.0,10.8484,10.8837,10.8484,10.8749,196500.0
2006-01-25 10:05:00,24.68,24.68,24.62,24.63,177900.0,10.8793,10.8793,10.8528,10.8572,177900.0
2006-01-25 10:10:00,24.62,24.64,24.56,24.57,288000.0,10.8528,10.8616,10.8264,10.8308,288000.0
2006-01-25 10:15:00,24.57,24.62,24.54,24.54,281400.0,10.8308,10.8528,10.8176,10.8176,281400.0
2006-01-25 10:20:00,24.54,24.54,24.44,24.44,421600.0,10.8176,10.8176,10.7735,10.7735,421600.0
2006-01-25 10:25:00,24.44,24.56,24.42,24.54,663300.0,10.7735,10.8264,10.7647,10.8176,663300.0
2006-01-25 10:30:00,24.53,24.54,24.44,24.44,262500.0,10.8131,10.8176,10.7735,10.7735,262500.0
2006-01-25 10:35:00,24.45,24.49,24.44,24.49,211000.0,10.7779,10.7955,10.7735,10.7955,211000.0
2006-01-25 10:40:00,24.5,24.52,24.48,24.49,203000.0,10.7999,10.8087,10.7911,10.7955,203000.0
2006-01-25 10:45:00,24.49,24.55,24.48,24.52,259000.0,10.7955,10.822,10.7911,10.8087,259000.0
2006-01-25 10:50:00,24.52,24.54,24.5,24.5,301600.0,10.8087,10.8176,10.7999,10.7999,301600.0
2006-01-25 10:55:00,24.5,24.54,24.48,24.53,183000.0,10.7999,10.8176,10.7911,10.8131,183000.0
2006-01-25 11:00:00,24.52,24.54,24.49,24.5,310300.0,10.8087,10.8176,10.7955,10.7999,310300.0
2006-01-25 11:05:00,24.5,24.51,24.48,24.48,145600.0,10.7999,10.8043,10.7911,10.7911,145600.0
2006-01-25 11:10:00,24.48,24.48,24.44,24.47,265100.0,10.7911,10.7911,10.7735,10.7867,265100.0
2006-01-25 11:15:00,24.46,24.51,24.45,24.47,445700.0,10.7823,10.8043,10.7779,10.7867,445700.0
2006-01-25 11:20:00,24.47,24.48,24.41,24.43,393000.0,10.7867,10.7911,10.7602,10.7691,393000.0
2006-01-25 11:25:00,24.43,24.45,24.4,24.41,350500.0,10.7691,10.7779,10.7558,10.7602,350500.0
2006-01-25 11:30:00,24.4,24.44,24.4,24.4,334500.0,10.7558,10.7735,10.7558,10.7558,334500.0
2006-01-25 11:35:00,24.4,24.43,24.38,24.43,361900.0,10.7558,10.7691,10.747,10.7691,361900.0
2006-01-25 11:40:00,24.42,24.44,24.42,24.43,99800.0,10.7647,10.7735,10.7647,10.7691,99800.0
2006-01-25 11:45:00,24.42,24.47,24.39,24.4,406700.0,10.7647,10.7867,10.7514,10.7558,406700.0
2006-01-25 11:50:00,24.4,24.42,24.38,24.39,259400.0,10.7558,10.7647,10.747,10.7514,259400.0
2006-01-25 11:55:00,24.39,24.4,24.37,24.37,235800.0,10.7514,10.7558,10.7426,10.7426,235800.0
2006-01-25 12:00:00,24.38,24.38,24.35,24.37,281600.0,10.747,10.747,10.7338,10.7426,281600.0
2006-01-25 12:05:00,24.37,24.4,24.36,24.39,174200.0,10.7426,10.7558,10.7382,10.7514,174200.0
2006-01-25 12:10:00,24.39,24.4,24.37,24.37,165400.0,10.7514,10.7558,10.7426,10.7426,165400.0
2006-01-25 12:15:00,24.37,24.39,24.35,24.36,203600.0,10.7426,10.7514,10.7338,10.7382,203600.0
2006-01-25 12:20:00,24.36,24.39,24.35,24.37,130100.0,10.7382,10.7514,10.7338,10.7426,130100.0
2006-01-25 12:25:00,24.37,24.37,24.29,24.32,268700.0,10.7426,10.7426,10.7073,10.7206,268700.0
2006-01-25 12:30:00,24.32,24.43,24.32,24.39,211200.0,10.7206,10.7691,10.7206,10.7514,211200.0
2006-01-25 12:35:00,24.39,24.4,24.35,24.38,143900.0,10.7514,10.7558,10.7338,10.747,143900.0
2006-01-25 12:40:00,24.38,24.43,24.37,24.43,160000.0,10.747,10.7691,10.7426,10.7691,160000.0
2006-01-25 12:45:00,24.43,24.47,24.42,24.44,299100.0,10.7691,10.7867,10.7647,10.7735,299100.0
2006-01-25 12:50:00,24.44,24.44,24.39,24.43,199500.0,10.7735,10.7735,10.7514,10.7691,199500.0
2006-01-25 12:55:00,24.42,24.47,24.42,24.47,189400.0,10.7647,10.7867,10.7647,10.7867,189400.0
2006-01-25 13:00:00,24.46,24.48,24.45,24.48,196600.0,10.7823,10.7911,10.7779,10.7911,196600.0
2006-01-25 13:05:00,24.47,24.53,24.46,24.49,182400.0,10.7867,10.8131,10.7823,10.7955,182400.0
2006-01-25 13:10:00,24.5,24.52,24.45,24.46,213300.0,10.7999,10.8087,10.7779,10.7823,213300.0
2006-01-25 13:15:00,24.47,24.51,24.46,24.49,129100.0,10.7867,10.8043,10.7823,10.7955,129100.0
2006-01-25 13:20:00,24.49,24.54,24.46,24.47,270700.0,10.7955,10.8176,10.7823,10.7867,270700.0
2006-01-25 13:25:00,24.47,24.5,24.46,24.49,133000.0,10.7867,10.7999,10.7823,10.7955,133000.0
2006-01-25 13:30:00,24.49,24.55,24.49,24.54,141100.0,10.7955,10.822,10.7955,10.8176,141100.0
2006-01-25 13:35:00,24.54,24.55,24.52,24.52,150000.0,10.8176,10.822,10.8087,10.8087,150000.0
2006-01-25 13:40:00,24.52,24.55,24.52,24.52,114700.0,10.8087,10.822,10.8087,10.8087,114700.0
2006-01-25 13:45:00,24.52,24.53,24.46,24.48,116400.0,10.8087,10.8131,10.7823,10.7911,116400.0
2006-01-25 13:50:00,24.48,24.5,24.46,24.49,168200.0,10.7911,10.7999,10.7823,10.7955,168200.0
2006-01-25 13:55:00,24.49,24.54,24.49,24.53,147300.0,10.7955,10.8176,10.7955,10.8131,147300.0
2006-01-25 14:00:00,24.52,24.53,24.48,24.52,260600.0,10.8087,10.8131,10.7911,10.8087,260600.0
2006-01-25 14:05:00,24.52,24.56,24.51,24.55,180700.0,10.8087,10.8264,10.8043,10.822,180700.0
2006-01-25 14:10:00,24.55,24.57,24.53,24.55,266100.0,10.822,10.8308,10.8131,10.822,266100.0
2006-01-25 14:15:00,24.55,24.55,24.51,24.52,128300.0,10.822,10.822,10.8043,10.8087,128300.0
2006-01-25 14:20:00,24.52,24.55,24.49,24.53,170400.0,10.8087,10.822,10.7955,10.8131,170400.0
2006-01-25 14:25:00,24.54,24.56,24.48,24.5,263500.0,10.8176,10.8264,10.7911,10.7999,263500.0
2006-01-25 14:30:00,24.5,24.53,24.49,24.5,145700.0,10.7999,10.8131,10.7955,10.7999,145700.0
2006-01-25 14:35:00,24.5,24.55,24.49,24.54,173400.0,10.7999,10.822,10.7955,10.8176,173400.0
2006-01-25 14:40:00,24.54,24.55,24.49,24.52,335500.0,10.8176,10.822,10.7955,10.8087,335500.0
2006-01-25 14:45:00,24.52,24.56,24.52,24.54,374000.0,10.8087,10.8264,10.8087,10.8176,374000.0
2006-01-25 14:50:00,24.54,24.58,24.51,24.57,217200.0,10.8176,10.8352,10.8043,10.8308,217200.0
2006-01-25 14:55:00,24.57,24.58,24.49,24.51,231900.0,10.8308,10.8352,10.7955,10.8043,231900.0
2006-01-25 15:00:00,24.51,24.57,24.49,24.54,316100.0,10.8043,10.8308,10.7955,10.8176,316100.0
2006-01-25 15:05:00,24.54,24.59,24.53,24.58,239000.0,10.8176,10.8396,10.8131,10.8352,239000.0
2006-01-25 15:10:00,24.58,24.65,24.57,24.64,324600.0,10.8352,10.866,10.8308,10.8616,324600.0
2006-01-25 15:15:00,24.64,24.7,24.63,24.7,338700.0,10.8616,10.8881,10.8572,10.8881,338700.0
2006-01-25 15:20:00,24.69,24.73,24.67,24.69,1096200.0,10.8837,10.9013,10.8749,10.8837,1096200.0
2006-01-25 15:25:00,24.69,24.75,24.69,24.72,418200.0,10.8837,10.9101,10.8837,10.8969,418200.0
2006-01-25 15:30:00,24.72,24.74,24.68,24.72,341300.0,10.8969,10.9057,10.8793,10.8969,341300.0
2006-01-25 15:35:00,24.73,24.75,24.69,24.73,467300.0,10.9013,10.9101,10.8837,10.9013,467300.0
2006-01-25 15:40:00,24.75,24.84,24.74,24.83,782000.0,10.9101,10.9498,10.9057,10.9454,782000.0
2006-01-25 15:45:00,24.84,24.87,24.82,24.86,646500.0,10.9498,10.963,10.941,10.9586,646500.0
2006-01-25 15:50:00,24.85,24.86,24.78,24.8,873700.0,10.9542,10.9586,10.9233,10.9322,873700.0
2006-01-25 15:55:00,24.8,24.81,24.77,24.81,653100.0,10.9322,10.9366,10.9189,10.9366,653100.0
2006-01-26 09:30:00,24.95,25.0,24.91,24.96,1672400.0,10.9983,11.0203,10.9807,11.0027,1672400.0
2006-01-26 09:35:00,24.96,24.97,24.89,24.92,595600.0,11.0027,11.0071,10.9718,10.9851,595600.0
2006-01-26 09:40:00,24.93,24.93,24.85,24.86,2392800.0,10.9895,10.9895,10.9542,10.9586,2392800.0
2006-01-26 09:45:00,24.86,24.9,24.8,24.82,632600.0,10.9586,10.9762,10.9322,10.941,632600.0
2006-01-26 09:50:00,24.83,24.9,24.82,24.9,445200.0,10.9454,10.9762,10.941,10.9762,445200.0
2006-01-26 09:55:00,24.89,24.91,24.87,24.88,557000.0,10.9718,10.9807,10.963,10.9674,557000.0
2006-01-26 10:00:00,24.87,24.88,24.84,24.88,302400.0,10.963,10.9674,10.9498,10.9674,302400.0
2006-01-26 10:05:00,24.88,24.9,24.87,24.88,565600.0,10.9674,10.9762,10.963,10.9674,565600.0
2006-01-26 10:10:00,24.88,24.89,24.84,24.85,384500.0,10.9674,10.9718,10.9498,10.9542,384500.0
2006-01-26 10:15:00,24.85,24.85,24.8,24.83,404300.0,10.9542,10.9542,10.9322,10.9454,404300.0
2006-01-26 10:20:00,24.83,24.84,24.82,24.83,274600.0,10.9454,10.9498,10.941,10.9454,274600.0
2006-01-26 10:25:00,24.83,24.85,24.82,24.84,600600.0,10.9454,10.9542,10.941,10.9498,600600.0
2006-01-26 10:30:00,24.84,24.86,24.82,24.83,222800.0,10.9498,10.9586,10.941,10.9454,222800.0
2006-01-26 10:35:00,24.83,24.85,24.79,24.84,391300.0,10.9454,10.9542,10.9278,10.9498,391300.0
2006-01-26 10:40:00,24.85,24.86,24.83,24.85,213200.0,10.9542,10.9586,10.9454,10.9542,213200.0
2006-01-26 10:45:00,24.85,24.89,24.85,24.86,332900.0,10.9542,10.9718,10.9542,10.9586,332900.0
2006-01-26 10:50:00,24.86,24.89,24.86,24.88,437000.0,10.9586,10.9718,10.9586,10.9674,437000.0
2006-01-26 10:55:00,24.88,24.89,24.87,24.88,264800.0,10.9674,10.9718,10.963,10.9674,264800.0
2006-01-26 11:00:00,24.89,24.89,24.86,24.88,303000.0,10.9718,10.9718,10.9586,10.9674,303000.0
2006-01-26 11:05:00,24.88,24.89,24.87,24.87,148300.0,10.9674,10.9718,10.963,10.963,148300.0
2006-01-26 11:10:00,24.87,24.88,24.83,24.87,715400.0,10.963,10.9674,10.9454,10.963,715400.0
2006-01-26 11:15:00,24.87,24.89,24.85,24.88,308500.0,10.963,10.9718,10.9542,10.9674,308500.0
2006-01-26 11:20:00,24.89,24.89,24.88,24.89,113900.0,10.9718,10.9718,10.9674,10.9718,113900.0
2006-01-26 11:25:00,24.88,24.89,24.87,24.89,300900.0,10.9674,10.9718,10.963,10.9718,300900.0
2006-01-26 11:30:00,24.89,24.89,24.87,24.88,280500.0,10.9718,10.9718,10.963,10.9674,280500.0
2006-01-26 11:35:00,24.88,24.88,24.85,24.85,244100.0,10.9674,10.9674,10.9542,10.9542,244100.0
2006-01-26 11:40:00,24.85,24.9,24.85,24.89,508700.0,10.9542,10.9762,10.9542,10.9718,508700.0
2006-01-26 11:45:00,24.89,24.91,24.88,24.9,398300.0,10.9718,10.9807,10.9674,10.9762,398300.0
2006-01-26 11:50:00,24.9,24.91,24.89,24.91,163700.0,10.9762,10.9807,10.9718,10.9807,163700.0
2006-01-26 11:55:00,24.91,24.91,24.87,24.89,275000.0,10.9807,10.9807,10.963,10.9718,275000.0
2006-01-26 12:00:00,24.88,24.92,24.88,24.92,237300.0,10.9674,10.9851,10.9674,10.9851,237300.0
2006-01-26 12:05:00,24.91,25.0,24.88,24.99,909000.0,10.9807,11.0203,10.9674,11.0159,909000.0
2006-01-26 12:10:00,24.99,25.0,24.89,24.89,695800.0,11.0159,11.0203,10.9718,10.9718,695800.0
2006-01-26 12:15:00,24.89,24.92,24.87,24.89,221700.0,10.9718,10.9851,10.963,10.9718,221700.0
2006-01-26 12:20:00,24.89,24.9,24.86,24.87,107400.0,10.9718,10.9762,10.9586,10.963,107400.0
2006-01-26 12:25:00,24.87,24.9,24.87,24.89,146700.0,10.963,10.9762,10.963,10.9718,146700.0
2006-01-26 12:30:00,24.89,24.91,24.89,24.9,120400.0,10.9718,10.9807,10.9718,10.9762,120400.0
2006-01-26 12:35:00,24.89,24.94,24.88,24.94,233900.0,10.9718,10.9939,10.9674,10.9939,233900.0
2006-01-26 12:40:00,24.94,24.97,24.92,24.97,301700.0,10.9939,11.0071,10.9851,11.0071,301700.0
2006-01-26 12:45:00,24.97,24.97,24.93,24.96,285300.0,11.0071,11.0071,10.9895,11.0027,285300.0
2006-01-26 12:50:00,24.97,24.97,24.9,24.9,209600.0,11.0071,11.0071,10.9762,10.9762,209600.0
2006-01-26 12:55:00,24.9,24.91,24.87,24.89,206700.0,10.9762,10.9807,10.963,10.9718,206700.0
2006-01-26 13:00:00,24.89,24.91,24.88,24.9,164100.0,10.9718,10.9807,10.9674,10.9762,164100.0
2006-01-26 13:05:00,24.9,24.91,24.9,24.9,461000.0,10.9762,10.9807,10.9762,10.9762,461000.0
2006-01-26 13:10:00,24.9,24.93,24.9,24.92,94000.0,10.9762,10.9895,10.9762,10.9851,94000.0
2006-01-26 13:15:00,24.93,24.96,24.91,24.94,185700.0,10.9895,11.0027,10.9807,10.9939,185700.0
2006-01-26 13:20:00,24.94,24.95,24.92,24.94,93000.0,10.9939,10.9983,10.9851,10.9939,93000.0
2006-01-26 13:25:00,24.93,24.94,24.89,24.9,105700.0,10.9895,10.9939,10.9718,10.9762,105700.0
2006-01-26 13:30:00,24.89,24.92,24.89,24.92,122700.0,10.9718,10.9851,10.9718,10.9851,122700.0
2006-01-26 13:35:00,24.93,24.93,24.91,24.92,102300.0,10.9895,10.9895,10.9807,10.9851,102300.0
2006-01-26 13:40:00,24.92,24.95,24.91,24.94,221600.0,10.9851,10.9983,10.9807,10.9939,221600.0
2006-01-26 13:45:00,24.94,24.94,24.92,24.94,91000.0,10.9939,10.9939,10.9851,10.9939,91000.0
2006-01-26 13:50:00,24.94,24.94,24.92,24.92,147900.0,10.9939,10.9939,10.9851,10.9851,147900.0
2006-01-26 13:55:00,24.93,24.96,24.92,24.96,173600.0,10.9895,11.0027,10.9851,11.0027,173600.0
2006-01-26 14:00:00,24.95,24.97,24.92,24.93,327100.0,10.9983,11.0071,10.9851,10.9895,327100.0
2006-01-26 14:05:00,24.94,24.96,24.91,24.92,231900.0,10.9939,11.0027,10.9807,10.9851,231900.0
2006-01-26 14:10:00,24.92,24.94,24.89,24.92,339200.0,10.9851,10.9939,10.9718,10.9851,339200.0
2006-01-26 14:15:00,24.92,24.93,24.88,24.89,193300.0,10.9851,10.9895,10.9674,10.9718,193300.0
2006-01-26 14:20:00,24.9,24.93,24.89,24.92,154400.0,10.9762,10.9895,10.9718,10.9851,154400.0
2006-01-26 14:25:00,24.92,24.92,24.9,24.9,164700.0,10.9851,10.9851,10.9762,10.9762,164700.0
2006-01-26 14:30:00,24.91,25.03,24.88,25.03,1116000.0,10.9807,11.0336,10.9674,11.0336,1116000.0
2006-01-26 14:35:00,25.02,25.1,25.01,25.05,1443300.0,11.0291,11.0644,11.0247,11.0424,1443300.0
2006-01-26 14:40:00,25.06,25.16,25.04,25.12,1088000.0,11.0468,11.0909,11.038,11.0732,1088000.0
2006-01-26 14:45:00,25.12,25.19,25.11,25.17,697700.0,11.0732,11.1041,11.0688,11.0953,697700.0
2006-01-26 14:50:00,25.16,25.22,25.14,25.22,1160700.0,11.0909,11.1173,11.082,11.1173,1160700.0
2006-01-26 14:55:00,25.22,25.34,25.2,25.28,2206300.0,11.1173,11.1702,11.1085,11.1438,2206300.0
2006-01-26 15:00:00,25.27,25.29,25.19,25.19,974800.0,11.1393,11.1482,11.1041,11.1041,974800.0
2006-01-26 15:05:00,25.19,25.21,25.16,25.2,864900.0,11.1041,11.1129,11.0909,11.1085,864900.0
2006-01-26 15:10:00,25.2,25.23,25.19,25.2,465400.0,11.1085,11.1217,11.1041,11.1085,465400.0
2006-01-26 15:15:00,25.21,25.25,25.2,25.23,373700.0,11.1129,11.1305,11.1085,11.1217,373700.0
2006-01-26 15:20:00,25.24,25.24,25.18,25.18,341800.0,11.1261,11.1261,11.0997,11.0997,341800.0
2006-01-26 15:25:00,25.19,25.23,25.18,25.2,404900.0,11.1041,11.1217,11.0997,11.1085,404900.0
2006-01-26 15:30:00,25.21,25.26,25.18,25.18,572800.0,11.1129,11.1349,11.0997,11.0997,572800.0
2006-01-26 15:35:00,25.18,25.2,25.02,25.06,1160300.0,11.0997,11.1085,11.0291,11.0468,1160300.0
2006-01-26 15:40:00,25.06,25.09,25.05,25.05,722200.0,11.0468,11.06,11.0424,11.0424,722200.0
2006-01-26 15:45:00,25.06,25.11,25.02,25.09,745100.0,11.0468,11.0688,11.0291,11.06,745100.0
2006-01-26 15:50:00,25.08,25.12,25.04,25.05,757700.0,11.0556,11.0732,11.038,11.0424,757700.0
2006-01-26 15:55:00,25.05,25.1,25.04,25.06,659800.0,11.0424,11.0644,11.038,11.0468,659800.0
2006-01-27 09:30:00,25.42,25.47,25.35,25.44,2043900.0,11.2055,11.2275,11.1746,11.2143,2043900.0
2006-01-27 09:35:00,25.45,25.45,25.37,25.38,1132400.0,11.2187,11.2187,11.1834,11.1878,1132400.0
2006-01-27 09:40:00,25.38,25.45,25.35,25.45,691600.0,11.1878,11.2187,11.1746,11.2187,691600.0
2006-01-27 09:45:00,25.45,25.5,25.38,25.5,1490800.0,11.2187,11.2407,11.1878,11.2407,1490800.0
2006-01-27 09:50:00,25.5,25.58,25.47,25.58,1241000.0,11.2407,11.276,11.2275,11.276,1241000.0
2006-01-27 09:55:00,25.58,25.7,25.58,25.68,1111900.0,11.276,11.3289,11.276,11.3201,1111900.0
2006-01-27 10:00:00,25.68,25.76,25.64,25.67,1369200.0,11.3201,11.3553,11.3024,11.3157,1369200.0
2006-01-27 10:05:00,25.66,25.74,25.43,25.74,1158900.0,11.3113,11.3465,11.2099,11.3465,1158900.0
2006-01-27 10:10:00,25.74,25.8,25.74,25.77,1065700.0,11.3465,11.373,11.3465,11.3598,1065700.0
2006-01-27 10:15:00,25.77,25.78,25.72,25.78,957800.0,11.3598,11.3642,11.3377,11.3642,957800.0
2006-01-27 10:20:00,25.77,25.83,25.76,25.82,1127600.0,11.3598,11.3862,11.3553,11.3818,1127600.0
2006-01-27 10:25:00,25.82,25.83,25.78,25.81,881500.0,11.3818,11.3862,11.3642,11.3774,881500.0
2006-01-27 10:30:00,25.81,25.82,25.7,25.7,666500.0,11.3774,11.3818,11.3289,11.3289,666500.0
2006-01-27 10:35:00,25.71,25.72,25.68,25.7,754700.0,11.3333,11.3377,11.3201,11.3289,754700.0
2006-01-27 10:40:00,25.7,25.71,25.61,25.62,917400.0,11.3289,11.3333,11.2892,11.2936,917400.0
2006-01-27 10:45:00,25.62,25.63,25.56,25.61,565800.0,11.2936,11.298,11.2672,11.2892,565800.0
2006-01-27 10:50:00,25.61,25.61,25.52,25.58,569200.0,11.2892,11.2892,11.2495,11.276,569200.0
2006-01-27 10:55:00,25.58,25.59,25.51,25.53,446800.0,11.276,11.2804,11.2451,11.254,446800.0
2006-01-27 11:00:00,25.51,25.54,25.51,25.53,805300.0,11.2451,11.2584,11.2451,11.254,805300.0
2006-01-27 11:05:00,25.54,25.58,25.52,25.57,465100.0,11.2584,11.276,11.2495,11.2716,465100.0
2006-01-27 11:10:00,25.57,25.62,25.56,25.62,505300.0,11.2716,11.2936,11.2672,11.2936,505300.0
2006-01-27 11:15:00,25.62,25.64,25.59,25.6,329600.0,11.2936,11.3024,11.2804,11.2848,329600.0
2006-01-27 11:20:00,25.6,25.68,25.59,25.67,604000.0,11.2848,11.3201,11.2804,11.3157,604000.0
2006-01-27 11:25:00,25.67,25.69,25.63,25.68,592900.0,11.3157,11.3245,11.298,11.3201,592900.0
2006-01-27 11:30:00,25.67,25.73,25.54,25.72,1750700.0,11.3157,11.3421,11.2584,11.3377,1750700.0
2006-01-27 11:35:00,25.71,25.72,25.65,25.69,671400.0,11.3333,11.3377,11.3069,11.3245,671400.0
2006-01-27 11:40:00,25.68,25.7,25.67,25.7,431800.0,11.3201,11.3289,11.3157,11.3289,431800.0
2006-01-27 11:45:00,25.69,25.73,25.67,25.73,383700.0,11.3245,11.3421,11.3157,11.3421,383700.0
2006-01-27 11:50:00,25.74,25.8,25.73,25.78,1015500.0,11.3465,11.373,11.3421,11.3642,1015500.0
2006-01-27 11:55:00,25.77,25.78,25.74,25.77,298000.0,11.3598,11.3642,11.3465,11.3598,298000.0
2006-01-27 12:00:00,25.76,25.78,25.74,25.77,541500.0,11.3553,11.3642,11.3465,11.3598,541500.0
2006-01-27 12:05:00,25.78,25.82,25.76,25.8,626800.0,11.3642,11.3818,11.3553,11.373,626800.0
2006-01-27 12:10:00,25.8,25.85,25.8,25.84,418500.0,11.373,11.395,11.373,11.3906,418500.0
2006-01-27 12:15:00,25.85,25.91,25.84,25.91,923300.0,11.395,11.4215,11.3906,11.4215,923300.0
2006-01-27 12:20:00,25.91,25.92,25.83,25.88,723000.0,11.4215,11.4259,11.3862,11.4082,723000.0
2006-01-27 12:25:00,25.88,25.9,25.84,25.9,369700.0,11.4082,11.4171,11.3906,11.4171,369700.0
2006-01-27 12:30:00,25.89,25.92,25.88,25.89,548900.0,11.4127,11.4259,11.4082,11.4127,548900.0
2006-01-27 12:35:00,25.89,25.9,25.85,25.9,503900.0,11.4127,11.4171,11.395,11.4171,503900.0
2006-01-27 12:40:00,25.9,25.9,25.86,25.87,451100.0,11.4171,11.4171,11.3994,11.4038,451100.0
2006-01-27 12:45:00,25.88,25.92,25.87,25.92,511800.0,11.4082,11.4259,11.4038,11.4259,511800.0
2006-01-27 12:50:00,25.92,25.93,25.9,25.93,499300.0,11.4259,11.4303,11.4171,11.4303,499300.0
2006-01-27 12:55:00,25.93,25.96,25.92,25.96,578100.0,11.4303,11.4435,11.4259,11.4435,578100.0
2006-01-27 13:00:00,25.95,25.98,25.95,25.97,313800.0,11.4391,11.4523,11.4391,11.4479,313800.0
2006-01-27 13:05:00,25.98,25.99,25.96,25.98,626700.0,11.4523,11.4567,11.4435,11.4523,626700.0
2006-01-27 13:10:00,25.97,25.99,25.89,25.91,786600.0,11.4479,11.4567,11.4127,11.4215,786600.0
2006-01-27 13:15:00,25.9,25.9,25.85,25.88,362300.0,11.4171,11.4171,11.395,11.4082,362300.0
2006-01-27 13:20:00,25.89,25.92,25.87,25.91,292600.0,11.4127,11.4259,11.4038,11.4215,292600.0
2006-01-27 13:25:00,25.92,25.96,25.91,25.95,373200.0,11.4259,11.4435,11.4215,11.4391,373200.0
2006-01-27 13:30:00,25.94,25.95,25.91,25.92,501900.0,11.4347,11.4391,11.4215,11.4259,501900.0
2006-01-27 13:35:00,25.92,25.93,25.86,25.87,541600.0,11.4259,11.4303,11.3994,11.4038,541600.0
2006-01-27 13:40:00,25.87,25.88,25.83,25.86,453700.0,11.4038,11.4082,11.3862,11.3994,453700.0
2006-01-27 13:45:00,25.85,25.91,25.85,25.9,215100.0,11.395,11.4215,11.395,11.4171,215100.0
2006-01-27 13:50:00,25.91,25.94,25.9,25.92,189300.0,11.4215,11.4347,11.4171,11.4259,189300.0
2006-01-27 13:55:00,25.93,25.95,25.92,25.93,319200.0,11.4303,11.4391,11.4259,11.4303,319200.0
2006-01-27 14:00:00,25.93,26.0,25.92,25.98,519100.0,11.4303,11.4611,11.4259,11.4523,519100.0
2006-01-27 14:05:00,25.98,25.99,25.94,25.95,307000.0,11.4523,11.4567,11.4347,11.4391,307000.0
2006-01-27 14:10:00,25.95,25.99,25.94,25.99,323500.0,11.4391,11.4567,11.4347,11.4567,323500.0
2006-01-27 14:15:00,25.98,25.99,25.96,25.99,1216400.0,11.4523,11.4567,11.4435,11.4567,1216400.0
2006-01-27 14:20:00,25.98,26.0,25.98,26.0,830800.0,11.4523,11.4611,11.4523,11.4611,830800.0
2006-01-27 14:25:00,25.99,26.02,25.96,25.97,1358400.0,11.4567,11.47,11.4435,11.4479,1358400.0
2006-01-27 14:30:00,25.97,26.01,25.95,26.01,763800.0,11.4479,11.4655,11.4391,11.4655,763800.0
2006-01-27 14:35:00,26.01,26.01,25.93,25.98,569500.0,11.4655,11.4655,11.4303,11.4523,569500.0
2006-01-27 14:40:00,25.98,25.99,25.96,25.98,305500.0,11.4523,11.4567,11.4435,11.4523,305500.0
2006-01-27 14:45:00,25.99,26.0,25.98,25.99,340000.0,11.4567,11.4611,11.4523,11.4567,340000.0
2006-01-27 14:50:00,26.0,26.05,25.99,26.01,1126100.0,11.4611,11.4832,11.4567,11.4655,1126100.0
2006-01-27 14:55:00,26.0,26.03,26.0,26.02,767600.0,11.4611,11.4744,11.4611,11.47,767600.0
2006-01-27 15:00:00,26.02,26.03,26.01,26.02,542800.0,11.47,11.4744,11.4655,11.47,542800.0
2006-01-27 15:05:00,26.02,26.05,26.01,26.02,813500.0,11.47,11.4832,11.4655,11.47,813500.0
2006-01-27 15:10:00,26.01,26.08,26.01,26.07,1023700.0,11.4655,11.4964,11.4655,11.492,1023700.0
2006-01-27 15:15:00,26.06,26.08,26.03,26.04,849700.0,11.4876,11.4964,11.4744,11.4788,849700.0
2006-01-27 15:20:00,26.04,26.04,26.0,26.01,567000.0,11.4788,11.4788,11.4611,11.4655,567000.0
2006-01-27 15:25:00,26.02,26.04,26.0,26.01,559400.0,11.47,11.4788,11.4611,11.4655,559400.0
2006-01-27 15:30:00,26.0,26.01,25.92,26.01,1406200.0,11.4611,11.4655,11.4259,11.4655,1406200.0
2006-01-27 15:35:00,26.0,26.01,25.87,25.89,1098800.0,11.4611,11.4655,11.4038,11.4127,1098800.0
2006-01-27 15:40:00,25.88,25.91,25.86,25.9,1173600.0,11.4082,11.4215,11.3994,11.4171,1173600.0
2006-01-27 15:45:00,25.91,26.02,25.9,26.01,1388500.0,11.4215,11.47,11.4171,11.4655,1388500.0
2006-01-27 15:50:00,26.01,26.02,25.97,26.0,1369600.0,11.4655,11.47,11.4479,11.4611,1369600.0
2006-01-27 15:55:00,25.99,26.01,25.97,25.98,1091400.0,11.4567,11.4655,11.4479,11.4523,1091400.0
2006-01-30 09:30:00,26.15,26.34,26.12,26.19,2219700.0,11.5273,11.611,11.514,11.5449,2219700.0
2006-01-30 09:35:00,26.2,26.23,26.12,26.18,1237100.0,11.5493,11.5625,11.514,11.5405,1237100.0
2006-01-30 09:40:00,26.18,26.2,26.15,26.17,718200.0,11.5405,11.5493,11.5273,11.5361,718200.0
2006-01-30 09:45:00,26.18,26.19,26.07,26.14,804000.0,11.5405,11.5449,11.492,11.5229,804000.0
2006-01-30 09:50:00,26.13,26.2,26.13,26.19,789000.0,11.5184,11.5493,11.5184,11.5449,789000.0
2006-01-30 09:55:00,26.19,26.19,26.02,26.02,676500.0,11.5449,11.5449,11.47,11.47,676500.0
2006-01-30 10:00:00,26.02,26.02,25.89,25.96,931100.0,11.47,11.47,11.4127,11.4435,931100.0
2006-01-30 10:05:00,25.96,26.02,25.92,26.0,600700.0,11.4435,11.47,11.4259,11.4611,600700.0
2006-01-30 10:10:00,26.0,26.03,25.95,26.02,280500.0,11.4611,11.4744,11.4391,11.47,280500.0
2006-01-30 10:15:00,26.01,26.02,25.95,25.97,367300.0,11.4655,11.47,11.4391,11.4479,367300.0
2006-01-30 10:20:00,25.96,25.96,25.88,25.88,384200.0,11.4435,11.4435,11.4082,11.4082,384200.0
2006-01-30 10:25:00,25.89,25.89,25.83,25.87,413800.0,11.4127,11.4127,11.3862,11.4038,413800.0
2006-01-30 10:30:00,25.86,25.87,25.78,25.79,332400.0,11.3994,11.4038,11.3642,11.3686,332400.0
2006-01-30 10:35:00,25.78,25.88,25.76,25.82,595100.0,11.3642,11.4082,11.3553,11.3818,595100.0
2006-01-30 10:40:00,25.81,25.85,25.79,25.82,250300.0,11.3774,11.395,11.3686,11.3818,250300.0
2006-01-30 10:45:00,25.82,25.84,25.78,25.8,309300.0,11.3818,11.3906,11.3642,11.373,309300.0
2006-01-30 10:50:00,25.8,25.82,25.79,25.82,347600.0,11.373,11.3818,11.3686,11.3818,347600.0
2006-01-30 10:55:00,25.82,25.83,25.78,25.78,431900.0,11.3818,11.3862,11.3642,11.3642,431900.0
2006-01-30 11:00:00,25.79,25.8,25.76,25.79,848200.0,11.3686,11.373,11.3553,11.3686,848200.0
2006-01-30 11:05:00,25.79,25.83,25.78,25.8,322300.0,11.3686,11.3862,11.3642,11.373,322300.0
2006-01-30 11:10:00,25.8,25.83,25.76,25.83,457200.0,11.373,11.3862,11.3553,11.3862,457200.0
2006-01-30 11:15:00,25.83,25.85,25.81,25.85,234600.0,11.3862,11.395,11.3774,11.395,234600.0
2006-01-30 11:20:00,25.85,25.9,25.84,25.89,313000.0,11.395,11.4171,11.3906,11.4127,313000.0
2006-01-30 11:25:00,25.9,25.95,25.89,25.9,657100.0,11.4171,11.4391,11.4127,11.4171,657100.0
2006-01-30 11:30:00,25.92,25.95,25.9,25.9,273100.0,11.4259,11.4391,11.4171,11.4171,273100.0
2006-01-30 11:35:00,25.9,25.95,25.9,25.95,219000.0,11.4171,11.4391,11.4171,11.4391,219000.0
2006-01-30 11:40:00,25.95,26.0,25.94,25.99,461100.0,11.4391,11.4611,11.4347,11.4567,461100.0
2006-01-30 11:45:00,25.99,26.03,25.99,26.02,338900.0,11.4567,11.4744,11.4567,11.47,338900.0
2006-01-30 11:50:00,26.01,26.03,25.99,26.0,579200.0,11.4655,11.4744,11.4567,11.4611,579200.0
2006-01-30 11:55:00,26.0,26.01,25.98,25.99,388100.0,11.4611,11.4655,11.4523,11.4567,388100.0
2006-01-30 12:00:00,25.98,25.99,25.94,25.95,245700.0,11.4523,11.4567,11.4347,11.4391,245700.0
2006-01-30 12:05:00,25.94,25.97,25.94,25.97,151200.0,11.4347,11.4479,11.4347,11.4479,151200.0
2006-01-30 12:10:00,25.96,25.98,25.96,25.97,106200.0,11.4435,11.4523,11.4435,11.4479,106200.0
2006-01-30 12:15:00,25.98,25.99,25.96,25.98,291100.0,11.4523,11.4567,11.4435,11.4523,291100.0
2006-01-30 12:20:00,25.98,26.0,25.97,25.98,326700.0,11.4523,11.4611,11.4479,11.4523,326700.0
2006-01-30 12:25:00,25.99,26.0,25.97,25.99,220500.0,11.4567,11.4611,11.4479,11.4567,220500.0
2006-01-30 12:30:00,25.99,26.0,25.98,25.98,108000.0,11.4567,11.4611,11.4523,11.4523,108000.0
2006-01-30 12:35:00,25.99,26.01,25.98,26.0,451700.0,11.4567,11.4655,11.4523,11.4611,451700.0
2006-01-30 12:40:00,26.0,26.06,25.99,26.01,257600.0,11.4611,11.4876,11.4567,11.4655,257600.0
2006-01-30 12:45:00,26.01,26.02,25.99,26.0,174100.0,11.4655,11.47,11.4567,11.4611,174100.0
2006-01-30 12:50:00,26.0,26.4,26.0,26.01,144600.0,11.4611,11.6375,11.4611,11.4655,144600.0
2006-01-30 12:55:00,26.0,26.01,26.0,26.01,207500.0,11.4611,11.4655,11.4611,11.4655,207500.0
2006-01-30 13:00:00,26.01,26.01,25.98,26.0,196200.0,11.4655,11.4655,11.4523,11.4611,196200.0
2006-01-30 13:05:00,25.99,26.0,25.97,25.99,188200.0,11.4567,11.4611,11.4479,11.4567,188200.0
2006-01-30 13:10:00,25.99,26.0,25.98,26.0,161300.0,11.4567,11.4611,11.4523,11.4611,161300.0
2006-01-30 13:15:00,25.99,26.01,25.98,26.01,181500.0,11.4567,11.4655,11.4523,11.4655,181500.0
2006-01-30 13:20:00,26.01,26.01,25.99,26.01,152800.0,11.4655,11.4655,11.4567,11.4655,152800.0
2006-01-30 13:25:00,26.0,26.01,26.0,26.01,182500.0,11.4611,11.4655,11.4611,11.4655,182500.0
2006-01-30 13:30:00,26.0,26.01,25.99,26.0,221400.0,11.4611,11.4655,11.4567,11.4611,221400.0
2006-01-30 13:35:00,26.0,26.03,25.99,26.03,147100.0,11.4611,11.4744,11.4567,11.4744,147100.0
2006-01-30 13:40:00,26.03,26.06,26.0,26.03,296800.0,11.4744,11.4876,11.4611,11.4744,296800.0
2006-01-30 13:45:00,26.04,26.08,25.97,26.07,308100.0,11.4788,11.4964,11.4479,11.492,308100.0
2006-01-30 13:50:00,26.07,26.09,26.06,26.09,222400.0,11.492,11.5008,11.4876,11.5008,222400.0
2006-01-30 13:55:00,26.09,26.1,26.07,26.1,207800.0,11.5008,11.5052,11.492,11.5052,207800.0
2006-01-30 14:00:00,26.09,26.1,26.06,26.09,200600.0,11.5008,11.5052,11.4876,11.5008,200600.0
2006-01-30 14:05:00,26.09,26.1,26.05,26.09,217500.0,11.5008,11.5052,11.4832,11.5008,217500.0
2006-01-30 14:10:00,26.09,26.1,26.07,26.09,361500.0,11.5008,11.5052,11.492,11.5008,361500.0
2006-01-30 14:15:00,26.09,26.09,26.06,26.06,151400.0,11.5008,11.5008,11.4876,11.4876,151400.0
2006-01-30 14:20:00,26.06,26.07,26.04,26.06,176900.0,11.4876,11.492,11.4788,11.4876,176900.0
2006-01-30 14:25:00,26.05,26.06,26.01,26.01,198600.0,11.4832,11.4876,11.4655,11.4655,198600.0
2006-01-30 14:30:00,26.01,26.04,26.01,26.01,153000.0,11.4655,11.4788,11.4655,11.4655,153000.0
2006-01-30 14:35:00,26.03,26.05,26.02,26.04,219200.0,11.4744,11.4832,11.47,11.4788,219200.0
2006-01-30 14:40:00,26.05,26.09,26.04,26.07,374100.0,11.4832,11.5008,11.4788,11.492,374100.0
2006-01-30 14:45:00,26.08,26.09,26.07,26.07,196200.0,11.4964,11.5008,11.492,11.492,196200.0
2006-01-30 14:50:00,26.07,26.08,26.06,26.06,182100.0,11.492,11.4964,11.4876,11.4876,182100.0
2006-01-30 14:55:00,26.06,26.06,26.0,26.0,177400.0,11.4876,11.4876,11.4611,11.4611,177400.0
2006-01-30 15:00:00,26.0,26.01,25.98,25.99,269600.0,11.4611,11.4655,11.4523,11.4567,269600.0
2006-01-30 15:05:00,25.98,25.99,25.91,25.92,281600.0,11.4523,11.4567,11.4215,11.4259,281600.0
2006-01-30 15:10:00,25.92,25.94,25.86,25.87,328300.0,11.4259,11.4347,11.3994,11.4038,328300.0
2006-01-30 15:15:00,25.88,25.91,25.86,25.91,290900.0,11.4082,11.4215,11.3994,11.4215,290900.0
2006-01-30 15:20:00,25.9,25.9,25.86,25.88,270300.0,11.4171,11.4171,11.3994,11.4082,270300.0
2006-01-30 15:25:00,25.88,25.94,25.88,25.9,372800.0,11.4082,11.4347,11.4082,11.4171,372800.0
2006-01-30 15:30:00,25.9,25.92,25.88,25.89,416300.0,11.4171,11.4259,11.4082,11.4127,416300.0
2006-01-30 15:35:00,25.88,25.91,25.88,25.9,290100.0,11.4082,11.4215,11.4082,11.4171,290100.0
2006-01-30 15:40:00,25.9,25.91,25.84,25.85,439600.0,11.4171,11.4215,11.3906,11.395,439600.0
2006-01-30 15:45:00,25.85,25.95,25.85,25.93,355600.0,11.395,11.4391,11.395,11.4303,355600.0
2006-01-30 15:50:00,25.93,25.94,25.92,25.93,528400.0,11.4303,11.4347,11.4259,11.4303,528400.0
2006-01-30 15:55:00,25.94,25.95,25.92,25.94,709100.0,11.4347,11.4391,11.4259,11.4347,709100.0
2006-01-31 09:30:00,26.02,26.07,26.0,26.01,932600.0,11.47,11.492,11.4611,11.4655,932600.0
2006-01-31 09:35:00,26.0,26.02,25.95,25.99,430000.0,11.4611,11.47,11.4391,11.4567,430000.0
2006-01-31 09:40:00,25.98,26.05,25.98,26.02,471400.0,11.4523,11.4832,11.4523,11.47,471400.0
2006-01-31 09:45:00,26.02,26.02,25.94,25.95,396300.0,11.47,11.47,11.4347,11.4391,396300.0
2006-01-31 09:50:00,25.95,25.96,25.91,25.95,297000.0,11.4391,11.4435,11.4215,11.4391,297000.0
2006-01-31 09:55:00,25.95,25.96,25.88,25.9,620500.0,11.4391,11.4435,11.4082,11.4171,620500.0
2006-01-31 10:00:00,25.9,25.92,25.82,25.82,603600.0,11.4171,11.4259,11.3818,11.3818,603600.0
2006-01-31 10:05:00,25.82,25.83,25.77,25.8,463500.0,11.3818,11.3862,11.3598,11.373,463500.0
2006-01-31 10:10:00,25.79,25.81,25.78,25.78,383800.0,11.3686,11.3774,11.3642,11.3642,383800.0
2006-01-31 10:15:00,25.79,25.81,25.78,25.8,330200.0,11.3686,11.3774,11.3642,11.373,330200.0
2006-01-31 10:20:00,25.8,25.82,25.77,25.78,285900.0,11.373,11.3818,11.3598,11.3642,285900.0
2006-01-31 10:25:00,25.78,25.8,25.77,25.79,230100.0,11.3642,11.373,11.3598,11.3686,230100.0
2006-01-31 10:30:00,25.78,25.84,25.78,25.81,300000.0,11.3642,11.3906,11.3642,11.3774,300000.0
2006-01-31 10:35:00,25.81,25.86,25.81,25.86,240600.0,11.3774,11.3994,11.3774,11.3994,240600.0
2006-01-31 10:40:00,25.86,25.87,25.82,25.83,512900.0,11.3994,11.4038,11.3818,11.3862,512900.0
2006-01-31 10:45:00,25.83,25.84,25.81,25.82,196600.0,11.3862,11.3906,11.3774,11.3818,196600.0
2006-01-31 10:50:00,25.82,25.83,25.8,25.81,434200.0,11.3818,11.3862,11.373,11.3774,434200.0
2006-01-31 10:55:00,25.8,25.84,25.78,25.84,281800.0,11.373,11.3906,11.3642,11.3906,281800.0
2006-01-31 11:00:00,25.84,25.85,25.81,25.83,196000.0,11.3906,11.395,11.3774,11.3862,196000.0
2006-01-31 11:05:00,25.84,25.84,25.81,25.82,168300.0,11.3906,11.3906,11.3774,11.3818,168300.0
2006-01-31 11:10:00,25.83,25.85,25.81,25.81,338200.0,11.3862,11.395,11.3774,11.3774,338200.0
2006-01-31 11:15:00,25.81,25.82,25.79,25.79,273900.0,11.3774,11.3818,11.3686,11.3686,273900.0
2006-01-31 11:20:00,25.8,25.83,25.79,25.82,328600.0,11.373,11.3862,11.3686,11.3818,328600.0
2006-01-31 11:25:00,25.82,25.85,25.79,25.84,369000.0,11.3818,11.395,11.3686,11.3906,369000.0
2006-01-31 11:30:00,25.85,25.92,25.83,25.86,584200.0,11.395,11.4259,11.3862,11.3994,584200.0
2006-01-31 11:35:00,25.87,25.91,25.86,25.89,176800.0,11.4038,11.4215,11.3994,11.4127,176800.0
2006-01-31 11:40:00,25.89,25.99,25.88,25.98,728000.0,11.4127,11.4567,11.4082,11.4523,728000.0
2006-01-31 11:45:00,25.99,25.99,25.93,25.97,503700.0,11.4567,11.4567,11.4303,11.4479,503700.0
2006-01-31 11:50:00,25.97,26.0,25.96,25.97,493400.0,11.4479,11.4611,11.4435,11.4479,493400.0
2006-01-31 11:55:00,25.96,25.97,25.92,25.96,172500.0,11.4435,11.4479,11.4259,11.4435,172500.0
2006-01-31 12:00:00,25.96,25.99,25.95,25.97,246300.0,11.4435,11.4567,11.4391,11.4479,246300.0
2006-01-31 12:05:00,25.97,25.98,25.93,25.94,117200.0,11.4479,11.4523,11.4303,11.4347,117200.0
2006-01-31 12:10:00,25.94,25.94,25.91,25.92,119500.0,11.4347,11.4347,11.4215,11.4259,119500.0
2006-01-31 12:15:00,25.91,25.92,25.89,25.89,375900.0,11.4215,11.4259,11.4127,11.4127,375900.0
2006-01-31 12:20:00,25.89,25.92,25.88,25.92,193300.0,11.4127,11.4259,11.4082,11.4259,193300.0
2006-01-31 12:25:00,25.92,25.94,25.91,25.93,141300.0,11.4259,11.4347,11.4215,11.4303,141300.0
2006-01-31 12:30:00,25.93,25.97,25.92,25.96,254800.0,11.4303,11.4479,11.4259,11.4435,254800.0
2006-01-31 12:35:00,25.96,25.96,25.91,25.92,227800.0,11.4435,11.4435,11.4215,11.4259,227800.0
2006-01-31 12:40:00,25.92,25.94,25.91,25.91,130600.0,11.4259,11.4347,11.4215,11.4215,130600.0
2006-01-31 12:45:00,25.92,25.93,25.91,25.92,131200.0,11.4259,11.4303,11.4215,11.4259,131200.0
2006-01-31 12:50:00,25.92,25.92,25.88,25.91,251200.0,11.4259,11.4259,11.4082,11.4215,251200.0
2006-01-31 12:55:00,25.9,25.91,25.89,25.9,140700.0,11.4171,11.4215,11.4127,11.4171,140700.0
2006-01-31 13:00:00,25.9,25.9,25.86,25.86,187500.0,11.4171,11.4171,11.3994,11.3994,187500.0
2006-01-31 13:05:00,25.86,25.87,25.84,25.84,131900.0,11.3994,11.4038,11.3906,11.3906,131900.0
2006-01-31 13:10:00,25.85,25.86,25.84,25.84,220900.0,11.395,11.3994,11.3906,11.3906,220900.0
2006-01-31 13:15:00,25.85,25.86,25.82,25.83,283300.0,11.395,11.3994,11.3818,11.3862,283300.0
2006-01-31 13:20:00,25.83,25.84,25.81,25.82,94400.0,11.3862,11.3906,11.3774,11.3818,94400.0
2006-01-31 13:25:00,25.83,25.83,25.81,25.81,82600.0,11.3862,11.3862,11.3774,11.3774,82600.0
2006-01-31 13:30:00,25.82,25.85,25.79,25.82,580800.0,11.3818,11.395,11.3686,11.3818,580800.0
2006-01-31 13:35:00,25.82,25.85,25.81,25.85,136100.0,11.3818,11.395,11.3774,11.395,136100.0
2006-01-31 13:40:00,25.84,25.85,25.8,25.81,195400.0,11.3906,11.395,11.373,11.3774,195400.0
2006-01-31 13:45:00,25.8,25.82,25.78,25.8,151500.0,11.373,11.3818,11.3642,11.373,151500.0
2006-01-31 13:50:00,25.8,25.83,25.78,25.8,396200.0,11.373,11.3862,11.3642,11.373,396200.0
2006-01-31 13:55:00,25.79,25.81,25.78,25.79,209900.0,11.3686,11.3774,11.3642,11.3686,209900.0
2006-01-31 14:00:00,25.8,25.82,25.79,25.79,143500.0,11.373,11.3818,11.3686,11.3686,143500.0
2006-01-31 14:05:00,25.79,25.8,25.78,25.78,143300.0,11.3686,11.373,11.3642,11.3642,143300.0
2006-01-31 14:10:00,25.79,25.81,25.78,25.81,162700.0,11.3686,11.3774,11.3642,11.3774,162700.0
2006-01-31 14:15:00,25.8,25.85,25.76,25.76,346200.0,11.373,11.395,11.3553,11.3553,346200.0
2006-01-31 14:20:00,25.76,25.77,25.67,25.67,542900.0,11.3553,11.3598,11.3157,11.3157,542900.0
2006-01-31 14:25:00,25.67,25.81,25.66,25.69,252500.0,11.3157,11.3774,11.3113,11.3245,252500.0
2006-01-31 14:30:00,25.7,25.72,25.62,25.65,305000.0,11.3289,11.3377,11.2936,11.3069,305000.0
2006-01-31 14:35:00,25.64,25.68,25.64,25.67,246800.0,11.3024,11.3201,11.3024,11.3157,246800.0
2006-01-31 14:40:00,25.67,25.7,25.61,25.62,922100.0,11.3157,11.3289,11.2892,11.2936,922100.0
2006-01-31 14:45:00,25.62,25.63,25.54,25.55,605500.0,11.2936,11.298,11.2584,11.2628,605500.0
2006-01-31 14:50:00,25.55,25.6,25.51,25.57,602900.0,11.2628,11.2848,11.2451,11.2716,602900.0
2006-01-31 14:55:00,25.57,25.66,25.56,25.66,678500.0,11.2716,11.3113,11.2672,11.3113,678500.0
2006-01-31 15:00:00,25.64,25.67,25.63,25.66,423600.0,11.3024,11.3157,11.298,11.3113,423600.0
2006-01-31 15:05:00,25.65,25.66,25.61,25.64,382000.0,11.3069,11.3113,11.2892,11.3024,382000.0
2006-01-31 15:10:00,25.64,25.67,25.64,25.65,415300.0,11.3024,11.3157,11.3024,11.3069,415300.0
2006-01-31 15:15:00,25.65,25.69,25.63,25.67,469100.0,11.3069,11.3245,11.298,11.3157,469100.0
2006-01-31 15:20:00,25.67,25.68,25.65,25.66,327400.0,11.3157,11.3201,11.3069,11.3113,327400.0
2006-01-31 15:25:00,25.67,25.73,25.65,25.72,518400.0,11.3157,11.3421,11.3069,11.3377,518400.0
2006-01-31 15:30:00,25.73,25.73,25.66,25.68,547500.0,11.3421,11.3421,11.3113,11.3201,547500.0
2006-01-31 15:35:00,25.68,25.7,25.64,25.67,433900.0,11.3201,11.3289,11.3024,11.3157,433900.0
2006-01-31 15:40:00,25.68,25.7,25.66,25.69,627200.0,11.3201,11.3289,11.3113,11.3245,627200.0
2006-01-31 15:45:00,25.69,25.72,25.67,25.7,480100.0,11.3245,11.3377,11.3157,11.3289,480100.0
2006-01-31 15:50:00,25.71,25.71,25.69,25.7,591100.0,11.3333,11.3333,11.3245,11.3289,591100.0
2006-01-31 15:55:00,25.7,25.72,25.66,25.68,700500.0,11.3289,11.3377,11.3113,11.3201,700500.0
2006-02-01 09:30:00,25.75,25.77,25.68,25.71,844500.0,11.3509,11.3598,11.3201,11.3333,844500.0
2006-02-01 09:35:00,25.72,25.77,25.69,25.76,252200.0,11.3377,11.3598,11.3245,11.3553,252200.0
2006-02-01 09:40:00,25.76,25.83,25.74,25.82,315100.0,11.3553,11.3862,11.3465,11.3818,315100.0
2006-02-01 09:45:00,25.81,25.86,25.79,25.86,347400.0,11.3774,11.3994,11.3686,11.3994,347400.0
2006-02-01 09:50:00,25.85,25.86,25.81,25.84,326000.0,11.395,11.3994,11.3774,11.3906,326000.0
2006-02-01 09:55:00,25.85,25.89,25.83,25.86,257500.0,11.395,11.4127,11.3862,11.3994,257500.0
2006-02-01 10:00:00,25.87,25.87,25.83,25.83,295200.0,11.4038,11.4038,11.3862,11.3862,295200.0
2006-02-01 10:05:00,25.83,25.86,25.82,25.85,182700.0,11.3862,11.3994,11.3818,11.395,182700.0
2006-02-01 10:10:00,25.85,25.89,25.85,25.87,355300.0,11.395,11.4127,11.395,11.4038,355300.0
2006-02-01 10:15:00,25.87,25.87,25.84,25.85,467100.0,11.4038,11.4038,11.3906,11.395,467100.0
2006-02-01 10:20:00,25.85,25.89,25.82,25.86,247700.0,11.395,11.4127,11.3818,11.3994,247700.0
2006-02-01 10:25:00,25.85,25.87,25.84,25.86,171000.0,11.395,11.4038,11.3906,11.3994,171000.0
2006-02-01 10:30:00,25.86,25.9,25.86,25.89,248700.0,11.3994,11.4171,11.3994,11.4127,248700.0
2006-02-01 10:35:00,25.89,25.9,25.85,25.86,157700.0,11.4127,11.4171,11.395,11.3994,157700.0
2006-02-01 10:40:00,25.86,25.87,25.84,25.87,180000.0,11.3994,11.4038,11.3906,11.4038,180000.0
2006-02-01 10:45:00,25.87,25.89,25.86,25.86,260200.0,11.4038,11.4127,11.3994,11.3994,260200.0
2006-02-01 10:50:00,25.86,25.91,25.85,25.9,449000.0,11.3994,11.4215,11.395,11.4171,449000.0
2006-02-01 10:55:00,25.9,25.94,25.9,25.92,391900.0,11.4171,11.4347,11.4171,11.4259,391900.0
2006-02-01 11:00:00,25.9,25.96,25.9,25.96,320600.0,11.4171,11.4435,11.4171,11.4435,320600.0
2006-02-01 11:05:00,25.96,25.99,25.94,25.98,432400.0,11.4435,11.4567,11.4347,11.4523,432400.0
2006-02-01 11:10:00,25.98,25.98,25.9,25.91,253400.0,11.4523,11.4523,11.4171,11.4215,253400.0
2006-02-01 11:15:00,25.9,25.92,25.88,25.9,340800.0,11.4171,11.4259,11.4082,11.4171,340800.0
2006-02-01 11:20:00,25.9,25.9,25.84,25.88,319300.0,11.4171,11.4171,11.3906,11.4082,319300.0
2006-02-01 11:25:00,25.88,25.88,25.83,25.86,382800.0,11.4082,11.4082,11.3862,11.3994,382800.0
2006-02-01 11:30:00,25.85,25.89,25.84,25.85,279500.0,11.395,11.4127,11.3906,11.395,279500.0
2006-02-01 11:35:00,25.85,25.89,25.84,25.89,239600.0,11.395,11.4127,11.3906,11.4127,239600.0
2006-02-01 11:40:00,25.89,25.9,25.84,25.84,310800.0,11.4127,11.4171,11.3906,11.3906,310800.0
2006-02-01 11:45:00,25.83,25.85,25.81,25.84,276900.0,11.3862,11.395,11.3774,11.3906,276900.0
2006-02-01 11:50:00,25.84,25.88,25.82,25.88,248300.0,11.3906,11.4082,11.3818,11.4082,248300.0
2006-02-01 11:55:00,25.87,25.88,25.82,25.82,218100.0,11.4038,11.4082,11.3818,11.3818,218100.0
2006-02-01 12:00:00,25.82,25.85,25.81,25.83,283100.0,11.3818,11.395,11.3774,11.3862,283100.0
2006-02-01 12:05:00,25.83,25.84,25.82,25.83,145900.0,11.3862,11.3906,11.3818,11.3862,145900.0
2006-02-01 12:10:00,25.83,25.83,25.78,25.81,512400.0,11.3862,11.3862,11.3642,11.3774,512400.0
2006-02-01 12:15:00,25.81,25.85,25.8,25.82,391700.0,11.3774,11.395,11.373,11.3818,391700.0
2006-02-01 12:20:00,25.81,25.84,25.81,25.83,205700.0,11.3774,11.3906,11.3774,11.3862,205700.0
2006-02-01 12:25:00,25.83,25.86,25.81,25.85,712200.0,11.3862,11.3994,11.3774,11.395,712200.0
2006-02-01 12:30:00,25.86,25.88,25.84,25.85,244400.0,11.3994,11.4082,11.3906,11.395,244400.0
2006-02-01 12:35:00,25.85,25.86,25.83,25.85,585800.0,11.395,11.3994,11.3862,11.395,585800.0
2006-02-01 12:40:00,25.84,25.86,25.82,25.86,89600.0,11.3906,11.3994,11.3818,11.3994,89600.0
2006-02-01 12:45:00,25.86,25.88,25.84,25.85,608100.0,11.3994,11.4082,11.3906,11.395,608100.0
2006-02-01 12:50:00,25.85,25.87,25.84,25.87,121600.0,11.395,11.4038,11.3906,11.4038,121600.0
2006-02-01 12:55:00,25.87,25.89,25.86,25.89,170600.0,11.4038,11.4127,11.3994,11.4127,170600.0
2006-02-01 13:00:00,25.89,25.91,25.89,25.9,330600.0,11.4127,11.4215,11.4127,11.4171,330600.0
2006-02-01 13:05:00,25.9,25.93,25.9,25.93,258500.0,11.4171,11.4303,11.4171,11.4303,258500.0
2006-02-01 13:10:00,25.92,25.96,25.9,25.92,300100.0,11.4259,11.4435,11.4171,11.4259,300100.0
2006-02-01 13:15:00,25.92,25.93,25.87,25.87,166700.0,11.4259,11.4303,11.4038,11.4038,166700.0
2006-02-01 13:20:00,25.87,25.9,25.86,25.9,160000.0,11.4038,11.4171,11.3994,11.4171,160000.0
2006-02-01 13:25:00,25.89,25.9,25.86,25.9,302600.0,11.4127,11.4171,11.3994,11.4171,302600.0
2006-02-01 13:30:00,25.9,25.9,25.82,25.84,371100.0,11.4171,11.4171,11.3818,11.3906,371100.0
2006-02-01 13:35:00,25.83,25.84,25.81,25.83,232400.0,11.3862,11.3906,11.3774,11.3862,232400.0
2006-02-01 13:40:00,25.83,25.85,25.81,25.85,171400.0,11.3862,11.395,11.3774,11.395,171400.0
2006-02-01 13:45:00,25.84,25.85,25.82,25.85,205800.0,11.3906,11.395,11.3818,11.395,205800.0
2006-02-01 13:50:00,25.84,25.87,25.83,25.87,175300.0,11.3906,11.4038,11.3862,11.4038,175300.0
2006-02-01 13:55:00,25.87,25.89,25.85,25.87,197300.0,11.4038,11.4127,11.395,11.4038,197300.0
2006-02-01 14:00:00,25.88,25.9,25.87,25.9,263700.0,11.4082,11.4171,11.4038,11.4171,263700.0
2006-02-01 14:05:00,25.9,25.92,25.89,25.89,253200.0,11.4171,11.4259,11.4127,11.4127,253200.0
2006-02-01 14:10:00,25.9,25.91,25.87,25.88,309600.0,11.4171,11.4215,11.4038,11.4082,309600.0
2006-02-01 14:15:00,25.89,25.9,25.87,25.89,117500.0,11.4127,11.4171,11.4038,11.4127,117500.0
2006-02-01 14:20:00,25.89,25.9,25.85,25.87,181900.0,11.4127,11.4171,11.395,11.4038,181900.0
2006-02-01 14:25:00,25.88,25.91,25.87,25.91,287400.0,11.4082,11.4215,11.4038,11.4215,287400.0
2006-02-01 14:30:00,25.91,25.95,25.89,25.89,365100.0,11.4215,11.4391,11.4127,11.4127,365100.0
2006-02-01 14:35:00,25.9,25.92,25.88,25.89,263300.0,11.4171,11.4259,11.4082,11.4127,263300.0
2006-02-01 14:40:00,25.89,25.9,25.86,25.88,298000.0,11.4127,11.4171,11.3994,11.4082,298000.0
2006-02-01 14:45:00,25.88,25.96,25.88,25.94,1252400.0,11.4082,11.4435,11.4082,11.4347,1252400.0
2006-02-01 14:50:00,25.95,25.99,25.95,25.97,343100.0,11.4391,11.4567,11.4391,11.4479,343100.0
2006-02-01 14:55:00,25.97,25.99,25.97,25.97,154600.0,11.4479,11.4567,11.4479,11.4479,154600.0
2006-02-01 15:00:00,25.97,25.99,25.97,25.98,318100.0,11.4479,11.4567,11.4479,11.4523,318100.0
2006-02-01 15:05:00,25.98,26.0,25.97,26.0,560300.0,11.4523,11.4611,11.4479,11.4611,560300.0
2006-02-01 15:10:00,26.0,26.07,26.0,26.07,725700.0,11.4611,11.492,11.4611,11.492,725700.0
2006-02-01 15:15:00,26.07,26.1,26.06,26.09,666400.0,11.492,11.5052,11.4876,11.5008,666400.0
2006-02-01 15:20:00,26.09,26.1,26.08,26.09,473600.0,11.5008,11.5052,11.4964,11.5008,473600.0
2006-02-01 15:25:00,26.08,26.09,26.06,26.08,352500.0,11.4964,11.5008,11.4876,11.4964,352500.0
2006-02-01 15:30:00,26.07,26.11,26.06,26.07,495400.0,11.492,11.5096,11.4876,11.492,495400.0
2006-02-01 15:35:00,26.08,26.11,26.07,26.07,314300.0,11.4964,11.5096,11.492,11.492,314300.0
2006-02-01 15:40:00,26.07,26.12,26.06,26.11,519100.0,11.492,11.514,11.4876,11.5096,519100.0
2006-02-01 15:45:00,26.12,26.12,26.0,26.0,723600.0,11.514,11.514,11.4611,11.4611,723600.0
2006-02-01 15:50:00,26.01,26.01,25.96,25.99,553500.0,11.4655,11.4655,11.4435,11.4567,553500.0
2006-02-01 15:55:00,25.98,26.05,25.98,26.05,732200.0,11.4523,11.4832,11.4523,11.4832,732200.0
2006-02-02 09:30:00,26.1,26.13,26.02,26.02,1039700.0,11.5052,11.5184,11.47,11.47,1039700.0
2006-02-02 09:35:00,26.01,26.03,25.91,25.91,372700.0,11.4655,11.4744,11.4215,11.4215,372700.0
2006-02-02 09:40:00,25.91,25.94,25.87,25.92,539800.0,11.4215,11.4347,11.4038,11.4259,539800.0
2006-02-02 09:45:00,25.92,25.95,25.89,25.89,483400.0,11.4259,11.4391,11.4127,11.4127,483400.0
2006-02-02 09:50:00,25.89,25.93,25.86,25.93,282500.0,11.4127,11.4303,11.3994,11.4303,282500.0
2006-02-02 09:55:00,25.93,25.95,25.88,25.94,260400.0,11.4303,11.4391,11.4082,11.4347,260400.0
2006-02-02 10:00:00,25.94,25.98,25.93,25.96,220500.0,11.4347,11.4523,11.4303,11.4435,220500.0
2006-02-02 10:05:00,25.97,26.01,25.95,25.99,576600.0,11.4479,11.4655,11.4391,11.4567,576600.0
2006-02-02 10:10:00,26.0,26.03,25.99,26.01,256700.0,11.4611,11.4744,11.4567,11.4655,256700.0
2006-02-02 10:15:00,26.02,26.02,25.98,26.0,165400.0,11.47,11.47,11.4523,11.4611,165400.0
2006-02-02 10:20:00,25.99,26.01,25.97,26.0,227800.0,11.4567,11.4655,11.4479,11.4611,227800.0
2006-02-02 10:25:00,26.0,26.01,25.96,25.98,178500.0,11.4611,11.4655,11.4435,11.4523,178500.0
2006-02-02 10:30:00,25.98,26.01,25.98,25.98,373200.0,11.4523,11.4655,11.4523,11.4523,373200.0
2006-02-02 10:35:00,25.98,25.99,25.91,25.93,151700.0,11.4523,11.4567,11.4215,11.4303,151700.0
2006-02-02 10:40:00,25.92,25.93,25.87,25.89,209700.0,11.4259,11.4303,11.4038,11.4127,209700.0
2006-02-02 10:45:00,25.88,25.92,25.87,25.9,218400.0,11.4082,11.4259,11.4038,11.4171,218400.0
2006-02-02 10:50:00,25.9,25.93,25.89,25.92,211000.0,11.4171,11.4303,11.4127,11.4259,211000.0
2006-02-02 10:55:00,25.93,25.93,25.9,25.92,183000.0,11.4303,11.4303,11.4171,11.4259,183000.0
2006-02-02 11:00:00,25.92,25.93,25.89,25.9,281900.0,11.4259,11.4303,11.4127,11.4171,281900.0
2006-02-02 11:05:00,25.9,25.91,25.85,25.85,314600.0,11.4171,11.4215,11.395,11.395,314600.0
2006-02-02 11:10:00,25.86,25.94,25.85,25.93,263600.0,11.3994,11.4347,11.395,11.4303,263600.0
2006-02-02 11:15:00,25.94,25.97,25.92,25.94,243200.0,11.4347,11.4479,11.4259,11.4347,243200.0
2006-02-02 11:20:00,25.93,25.97,25.92,25.97,256800.0,11.4303,11.4479,11.4259,11.4479,256800.0
2006-02-02 11:25:00,25.97,25.97,25.91,25.91,440900.0,11.4479,11.4479,11.4215,11.4215,440900.0
2006-02-02 11:30:00,25.92,25.92,25.87,25.89,404800.0,11.4259,11.4259,11.4038,11.4127,404800.0
2006-02-02 11:35:00,25.88,25.89,25.86,25.88,215000.0,11.4082,11.4127,11.3994,11.4082,215000.0
2006-02-02 11:40:00,25.89,25.9,25.82,25.82,326400.0,11.4127,11.4171,11.3818,11.3818,326400.0
2006-02-02 11:45:00,25.82,25.85,25.8,25.85,243700.0,11.3818,11.395,11.373,11.395,243700.0
2006-02-02 11:50:00,25.86,25.86,25.8,25.82,389200.0,11.3994,11.3994,11.373,11.3818,389200.0
2006-02-02 11:55:00,25.82,25.83,25.8,25.81,298100.0,11.3818,11.3862,11.373,11.3774,298100.0
2006-02-02 12:00:00,25.8,25.85,25.8,25.83,184200.0,11.373,11.395,11.373,11.3862,184200.0
2006-02-02 12:05:00,25.84,25.86,25.81,25.86,269100.0,11.3906,11.3994,11.3774,11.3994,269100.0
2006-02-02 12:10:00,25.85,25.87,25.8,25.8,278100.0,11.395,11.4038,11.373,11.373,278100.0
2006-02-02 12:15:00,25.81,25.88,25.8,25.81,206400.0,11.3774,11.4082,11.373,11.3774,206400.0
2006-02-02 12:20:00,25.81,25.98,25.75,25.76,309600.0,11.3774,11.4523,11.3509,11.3553,309600.0
2006-02-02 12:25:00,25.76,25.77,25.75,25.76,250100.0,11.3553,11.3598,11.3509,11.3553,250100.0
2006-02-02 12:30:00,25.77,25.77,25.73,25.76,197300.0,11.3598,11.3598,11.3421,11.3553,197300.0
2006-02-02 12:35:00,25.77,25.78,25.75,25.77,112200.0,11.3598,11.3642,11.3509,11.3598,112200.0
2006-02-02 12:40:00,25.77,25.83,25.77,25.79,304900.0,11.3598,11.3862,11.3598,11.3686,304900.0
2006-02-02 12:45:00,25.79,25.79,25.77,25.78,71400.0,11.3686,11.3686,11.3598,11.3642,71400.0
2006-02-02 12:50:00,25.79,25.81,25.77,25.77,161700.0,11.3686,11.3774,11.3598,11.3598,161700.0
2006-02-02 12:55:00,25.77,25.8,25.77,25.77,186000.0,11.3598,11.373,11.3598,11.3598,186000.0
2006-02-02 13:00:00,25.77,25.78,25.74,25.75,149200.0,11.3598,11.3642,11.3465,11.3509,149200.0
2006-02-02 13:05:00,25.75,25.76,25.74,25.76,153500.0,11.3509,11.3553,11.3465,11.3553,153500.0
2006-02-02 13:10:00,25.76,25.77,25.75,25.76,144800.0,11.3553,11.3598,11.3509,11.3553,144800.0
2006-02-02 13:15:00,25.76,25.77,25.75,25.75,149700.0,11.3553,11.3598,11.3509,11.3509,149700.0
2006-02-02 13:20:00,25.76,25.76,25.74,25.75,192700.0,11.3553,11.3553,11.3465,11.3509,192700.0
2006-02-02 13:25:00,25.76,25.78,25.74,25.75,189400.0,11.3553,11.3642,11.3465,11.3509,189400.0
2006-02-02 13:30:00,25.75,25.81,25.74,25.79,219200.0,11.3509,11.3774,11.3465,11.3686,219200.0
2006-02-02 13:35:00,25.78,25.79,25.74,25.76,442700.0,11.3642,11.3686,11.3465,11.3553,442700.0
2006-02-02 13:40:00,25.77,25.77,25.74,25.76,249800.0,11.3598,11.3598,11.3465,11.3553,249800.0
2006-02-02 13:45:00,25.76,25.77,25.74,25.76,165500.0,11.3553,11.3598,11.3465,11.3553,165500.0
2006-02-02 13:50:00,25.75,25.76,25.74,25.75,79300.0,11.3509,11.3553,11.3465,11.3509,79300.0
2006-02-02 13:55:00,25.74,25.75,25.72,25.74,198400.0,11.3465,11.3509,11.3377,11.3465,198400.0
2006-02-02 14:00:00,25.74,25.75,25.72,25.72,100800.0,11.3465,11.3509,11.3377,11.3377,100800.0
2006-02-02 14:05:00,25.72,25.73,25.69,25.7,242100.0,11.3377,11.3421,11.3245,11.3289,242100.0
2006-02-02 14:10:00,25.71,25.74,25.7,25.71,159600.0,11.3333,11.3465,11.3289,11.3333,159600.0
2006-02-02 14:15:00,25.72,25.72,25.64,25.69,263500.0,11.3377,11.3377,11.3024,11.3245,263500.0
2006-02-02 14:20:00,25.69,25.72,25.68,25.72,165800.0,11.3245,11.3377,11.3201,11.3377,165800.0
2006-02-02 14:25:00,25.72,25.74,25.7,25.7,204300.0,11.3377,11.3465,11.3289,11.3289,204300.0
2006-02-02 14:30:00,25.71,25.73,25.69,25.72,219700.0,11.3333,11.3421,11.3245,11.3377,219700.0
2006-02-02 14:35:00,25.72,25.72,25.69,25.7,161300.0,11.3377,11.3377,11.3245,11.3289,161300.0
2006-02-02 14:40:00,25.7,25.71,25.67,25.7,188400.0,11.3289,11.3333,11.3157,11.3289,188400.0
2006-02-02 14:45:00,25.7,25.71,25.63,25.65,301800.0,11.3289,11.3333,11.298,11.3069,301800.0
2006-02-02 14:50:00,25.65,25.66,25.61,25.63,181000.0,11.3069,11.3113,11.2892,11.298,181000.0
2006-02-02 14:55:00,25.63,25.65,25.6,25.61,225900.0,11.298,11.3069,11.2848,11.2892,225900.0
2006-02-02 15:00:00,25.61,25.61,25.55,25.61,316000.0,11.2892,11.2892,11.2628,11.2892,316000.0
2006-02-02 15:05:00,25.61,25.66,25.59,25.65,219900.0,11.2892,11.3113,11.2804,11.3069,219900.0
2006-02-02 15:10:00,25.64,25.68,25.63,25.64,385000.0,11.3024,11.3201,11.298,11.3024,385000.0
2006-02-02 15:15:00,25.65,25.68,25.64,25.67,272800.0,11.3069,11.3201,11.3024,11.3157,272800.0
2006-02-02 15:20:00,25.67,25.68,25.61,25.62,213200.0,11.3157,11.3201,11.2892,11.2936,213200.0
2006-02-02 15:25:00,25.63,25.69,25.61,25.68,238000.0,11.298,11.3245,11.2892,11.3201,238000.0
2006-02-02 15:30:00,25.69,25.75,25.65,25.75,645500.0,11.3245,11.3509,11.3069,11.3509,645500.0
2006-02-02 15:35:00,25.75,25.76,25.72,25.76,467100.0,11.3509,11.3553,11.3377,11.3553,467100.0
2006-02-02 15:40:00,25.75,25.78,25.71,25.78,395200.0,11.3509,11.3642,11.3333,11.3642,395200.0
2006-02-02 15:45:00,25.77,25.81,25.76,25.79,427400.0,11.3598,11.3774,11.3553,11.3686,427400.0
2006-02-02 15:50:00,25.8,25.81,25.75,25.77,499900.0,11.373,11.3774,11.3509,11.3598,499900.0
2006-02-02 15:55:00,25.76,25.81,25.76,25.79,674800.0,11.3553,11.3774,11.3553,11.3686,674800.0
2006-02-03 09:30:00,25.78,25.78,25.62,25.62,777700.0,11.3642,11.3642,11.2936,11.2936,777700.0
2006-02-03 09:35:00,25.62,25.64,25.61,25.63,271600.0,11.2936,11.3024,11.2892,11.298,271600.0
2006-02-03 09:40:00,25.64,25.74,25.62,25.72,221300.0,11.3024,11.3465,11.2936,11.3377,221300.0
2006-02-03 09:45:00,25.73,25.74,25.65,25.67,207400.0,11.3421,11.3465,11.3069,11.3157,207400.0
2006-02-03 09:50:00,25.67,25.68,25.52,25.52,413500.0,11.3157,11.3201,11.2495,11.2495,413500.0
2006-02-03 09:55:00,25.52,25.54,25.48,25.49,724400.0,11.2495,11.2584,11.2319,11.2363,724400.0
2006-02-03 10:00:00,25.49,25.49,25.4,25.41,791000.0,11.2363,11.2363,11.1967,11.2011,791000.0
2006-02-03 10:05:00,25.41,25.55,25.4,25.54,547700.0,11.2011,11.2628,11.1967,11.2584,547700.0
2006-02-03 10:10:00,25.54,25.59,25.51,25.52,392400.0,11.2584,11.2804,11.2451,11.2495,392400.0
2006-02-03 10:15:00,25.53,25.56,25.51,25.52,456600.0,11.254,11.2672,11.2451,11.2495,456600.0
2006-02-03 10:20:00,25.53,25.54,25.46,25.47,240300.0,11.254,11.2584,11.2231,11.2275,240300.0
2006-02-03 10:25:00,25.48,25.53,25.46,25.47,364400.0,11.2319,11.254,11.2231,11.2275,364400.0
2006-02-03 10:30:00,25.47,25.47,25.43,25.43,288100.0,11.2275,11.2275,11.2099,11.2099,288100.0
2006-02-03 10:35:00,25.43,25.47,25.42,25.45,351900.0,11.2099,11.2275,11.2055,11.2187,351900.0
2006-02-03 10:40:00,25.45,25.48,25.44,25.44,310600.0,11.2187,11.2319,11.2143,11.2143,310600.0
2006-02-03 10:45:00,25.44,25.51,25.44,25.5,391200.0,11.2143,11.2451,11.2143,11.2407,391200.0
2006-02-03 10:50:00,25.49,25.5,25.44,25.45,335100.0,11.2363,11.2407,11.2143,11.2187,335100.0
2006-02-03 10:55:00,25.45,25.48,25.44,25.44,235200.0,11.2187,11.2319,11.2143,11.2143,235200.0
2006-02-03 11:00:00,25.44,25.47,25.43,25.45,216800.0,11.2143,11.2275,11.2099,11.2187,216800.0
2006-02-03 11:05:00,25.45,25.46,25.42,25.45,387900.0,11.2187,11.2231,11.2055,11.2187,387900.0
2006-02-03 11:10:00,25.45,25.47,25.43,25.47,311800.0,11.2187,11.2275,11.2099,11.2275,311800.0
2006-02-03 11:15:00,25.46,25.52,25.43,25.5,331000.0,11.2231,11.2495,11.2099,11.2407,331000.0
2006-02-03 11:20:00,25.5,25.52,25.5,25.52,232700.0,11.2407,11.2495,11.2407,11.2495,232700.0
2006-02-03 11:25:00,25.51,25.53,25.5,25.5,265600.0,11.2451,11.254,11.2407,11.2407,265600.0
2006-02-03 11:30:00,25.51,25.52,25.47,25.48,286700.0,11.2451,11.2495,11.2275,11.2319,286700.0
2006-02-03 11:35:00,25.47,25.52,25.47,25.51,229800.0,11.2275,11.2495,11.2275,11.2451,229800.0
2006-02-03 11:40:00,25.51,25.53,25.5,25.52,203300.0,11.2451,11.254,11.2407,11.2495,203300.0
2006-02-03 11:45:00,25.51,25.51,25.45,25.46,197500.0,11.2451,11.2451,11.2187,11.2231,197500.0
2006-02-03 11:50:00,25.47,25.58,25.46,25.57,274600.0,11.2275,11.276,11.2231,11.2716,274600.0
2006-02-03 11:55:00,25.57,25.6,25.56,25.59,323800.0,11.2716,11.2848,11.2672,11.2804,323800.0
2006-02-03 12:00:00,25.6,25.6,25.53,25.54,210500.0,11.2848,11.2848,11.254,11.2584,210500.0
2006-02-03 12:05:00,25.54,25.6,25.51,25.6,326500.0,11.2584,11.2848,11.2451,11.2848,326500.0
2006-02-03 12:10:00,25.6,25.6,25.48,25.54,258700.0,11.2848,11.2848,11.2319,11.2584,258700.0
2006-02-03 12:15:00,25.54,25.6,25.54,25.58,201700.0,11.2584,11.2848,11.2584,11.276,201700.0
2006-02-03 12:20:00,25.57,25.58,25.52,25.53,266500.0,11.2716,11.276,11.2495,11.254,266500.0
2006-02-03 12:25:00,25.52,25.55,25.52,25.53,272500.0,11.2495,11.2628,11.2495,11.254,272500.0
2006-02-03 12:30:00,25.52,25.53,25.51,25.53,126800.0,11.2495,11.254,11.2451,11.254,126800.0
2006-02-03 12:35:00,25.53,25.58,25.53,25.55,156800.0,11.254,11.276,11.254,11.2628,156800.0
2006-02-03 12:40:00,25.54,25.54,25.5,25.5,171800.0,11.2584,11.2584,11.2407,11.2407,171800.0
2006-02-03 12:45:00,25.5,25.51,25.48,25.5,140200.0,11.2407,11.2451,11.2319,11.2407,140200.0
2006-02-03 12:50:00,25.5,25.51,25.48,25.48,79600.0,11.2407,11.2451,11.2319,11.2319,79600.0
2006-02-03 12:55:00,25.48,25.49,25.44,25.46,221400.0,11.2319,11.2363,11.2143,11.2231,221400.0
2006-02-03 13:00:00,25.47,25.51,25.46,25.51,86300.0,11.2275,11.2451,11.2231,11.2451,86300.0
2006-02-03 13:05:00,25.5,25.57,25.5,25.56,120200.0,11.2407,11.2716,11.2407,11.2672,120200.0
2006-02-03 13:10:00,25.57,25.58,25.53,25.55,126700.0,11.2716,11.276,11.254,11.2628,126700.0
2006-02-03 13:15:00,25.55,25.59,25.54,25.54,150700.0,11.2628,11.2804,11.2584,11.2584,150700.0
2006-02-03 13:20:00,25.54,25.61,25.54,25.61,309600.0,11.2584,11.2892,11.2584,11.2892,309600.0
2006-02-03 13:25:00,25.61,25.63,25.6,25.62,290100.0,11.2892,11.298,11.2848,11.2936,290100.0
2006-02-03 13:30:00,25.62,25.64,25.6,25.63,232900.0,11.2936,11.3024,11.2848,11.298,232900.0
2006-02-03 13:35:00,25.64,25.67,25.62,25.66,109500.0,11.3024,11.3157,11.2936,11.3113,109500.0
2006-02-03 13:40:00,25.65,25.67,25.61,25.61,183400.0,11.3069,11.3157,11.2892,11.2892,183400.0
2006-02-03 13:45:00,25.62,25.63,25.61,25.62,133000.0,11.2936,11.298,11.2892,11.2936,133000.0
2006-02-03 13:50:00,25.62,25.62,25.59,25.61,142700.0,11.2936,11.2936,11.2804,11.2892,142700.0
2006-02-03 13:55:00,25.6,25.62,25.58,25.59,378400.0,11.2848,11.2936,11.276,11.2804,378400.0
2006-02-03 14:00:00,25.59,25.6,25.55,25.6,451000.0,11.2804,11.2848,11.2628,11.2848,451000.0
2006-02-03 14:05:00,25.6,25.65,25.59,25.65,285900.0,11.2848,11.3069,11.2804,11.3069,285900.0
2006-02-03 14:10:00,25.65,25.65,25.57,25.6,282100.0,11.3069,11.3069,11.2716,11.2848,282100.0
2006-02-03 14:15:00,25.59,25.6,25.52,25.55,309000.0,11.2804,11.2848,11.2495,11.2628,309000.0
2006-02-03 14:20:00,25.55,25.57,25.54,25.56,223500.0,11.2628,11.2716,11.2584,11.2672,223500.0
2006-02-03 14:25:00,25.56,25.56,25.51,25.52,190800.0,11.2672,11.2672,11.2451,11.2495,190800.0
2006-02-03 14:30:00,25.51,25.56,25.5,25.53,444600.0,11.2451,11.2672,11.2407,11.254,444600.0
2006-02-03 14:35:00,25.54,25.54,25.51,25.51,158400.0,11.2584,11.2584,11.2451,11.2451,158400.0
2006-02-03 14:40:00,25.52,25.53,25.47,25.49,177300.0,11.2495,11.254,11.2275,11.2363,177300.0
2006-02-03 14:45:00,25.49,25.49,25.45,25.46,299200.0,11.2363,11.2363,11.2187,11.2231,299200.0
2006-02-03 14:50:00,25.46,25.5,25.44,25.5,363100.0,11.2231,11.2407,11.2143,11.2407,363100.0
2006-02-03 14:55:00,25.5,25.52,25.49,25.5,351000.0,11.2407,11.2495,11.2363,11.2407,351000.0
2006-02-03 15:00:00,25.5,25.51,25.45,25.46,321700.0,11.2407,11.2451,11.2187,11.2231,321700.0
2006-02-03 15:05:00,25.45,25.48,25.45,25.46,319100.0,11.2187,11.2319,11.2187,11.2231,319100.0
2006-02-03 15:10:00,25.47,25.48,25.4,25.4,315900.0,11.2275,11.2319,11.1967,11.1967,315900.0
2006-02-03 15:15:00,25.41,25.41,25.38,25.38,402500.0,11.2011,11.2011,11.1878,11.1878,402500.0
2006-02-03 15:20:00,25.38,25.41,25.35,25.36,355100.0,11.1878,11.2011,11.1746,11.179,355100.0
2006-02-03 15:25:00,25.35,25.39,25.34,25.36,412200.0,11.1746,11.1922,11.1702,11.179,412200.0
2006-02-03 15:30:00,25.36,25.36,25.28,25.3,689800.0,11.179,11.179,11.1438,11.1526,689800.0
2006-02-03 15:35:00,25.3,25.32,25.29,25.3,503000.0,11.1526,11.1614,11.1482,11.1526,503000.0
2006-02-03 15:40:00,25.3,25.31,25.28,25.29,704500.0,11.1526,11.157,11.1438,11.1482,704500.0
2006-02-03 15:45:00,25.28,25.32,25.27,25.3,900100.0,11.1438,11.1614,11.1393,11.1526,900100.0
2006-02-03 15:50:00,25.3,25.31,25.27,25.28,633700.0,11.1526,11.157,11.1393,11.1438,633700.0
2006-02-03 15:55:00,25.27,25.34,25.27,25.28,1033200.0,11.1393,11.1702,11.1393,11.1438,1033200.0
2006-02-06 09:30:00,25.21,25.32,25.16,25.24,839900.0,11.1129,11.1614,11.0909,11.1261,839900.0
2006-02-06 09:35:00,25.23,25.26,25.21,25.24,268700.0,11.1217,11.1349,11.1129,11.1261,268700.0
2006-02-06 09:40:00,25.25,25.26,25.21,25.23,372900.0,11.1305,11.1349,11.1129,11.1217,372900.0
2006-02-06 09:45:00,25.23,25.26,25.18,25.18,397600.0,11.1217,11.1349,11.0997,11.0997,397600.0
2006-02-06 09:50:00,25.18,25.19,25.15,25.18,331100.0,11.0997,11.1041,11.0864,11.0997,331100.0
2006-02-06 09:55:00,25.19,25.19,25.09,25.13,463500.0,11.1041,11.1041,11.06,11.0776,463500.0
2006-02-06 10:00:00,25.14,25.26,25.13,25.19,359600.0,11.082,11.1349,11.0776,11.1041,359600.0
2006-02-06 10:05:00,25.2,25.25,25.18,25.24,201500.0,11.1085,11.1305,11.0997,11.1261,201500.0
2006-02-06 10:10:00,25.24,25.26,25.22,25.26,197900.0,11.1261,11.1349,11.1173,11.1349,197900.0
2006-02-06 10:15:00,25.26,25.27,25.17,25.2,508100.0,11.1349,11.1393,11.0953,11.1085,508100.0
2006-02-06 10:20:00,25.19,25.21,25.16,25.18,291700.0,11.1041,11.1129,11.0909,11.0997,291700.0
2006-02-06 10:25:00,25.18,25.18,25.11,25.11,277300.0,11.0997,11.0997,11.0688,11.0688,277300.0
2006-02-06 10:30:00,25.11,25.2,25.11,25.13,703000.0,11.0688,11.1085,11.0688,11.0776,703000.0
2006-02-06 10:35:00,25.13,25.21,25.13,25.19,143400.0,11.0776,11.1129,11.0776,11.1041,143400.0
2006-02-06 10:40:00,25.2,25.23,25.17,25.18,153800.0,11.1085,11.1217,11.0953,11.0997,153800.0
2006-02-06 10:45:00,25.17,25.21,25.17,25.2,92700.0,11.0953,11.1129,11.0953,11.1085,92700.0
2006-02-06 10:50:00,25.19,25.2,25.17,25.19,174200.0,11.1041,11.1085,11.0953,11.1041,174200.0
2006-02-06 10:55:00,25.18,25.2,25.17,25.18,143400.0,11.0997,11.1085,11.0953,11.0997,143400.0
2006-02-06 11:00:00,25.19,25.19,25.15,25.16,232700.0,11.1041,11.1041,11.0864,11.0909,232700.0
2006-02-06 11:05:00,25.17,25.2,25.16,25.2,146000.0,11.0953,11.1085,11.0909,11.1085,146000.0
2006-02-06 11:10:00,25.19,25.21,25.17,25.2,97700.0,11.1041,11.1129,11.0953,11.1085,97700.0
2006-02-06 11:15:00,25.2,25.23,25.18,25.22,188500.0,11.1085,11.1217,11.0997,11.1173,188500.0
2006-02-06 11:20:00,25.22,25.24,25.2,25.21,129300.0,11.1173,11.1261,11.1085,11.1129,129300.0
2006-02-06 11:25:00,25.21,25.24,25.2,25.23,281700.0,11.1129,11.1261,11.1085,11.1217,281700.0
2006-02-06 11:30:00,25.23,25.26,25.22,25.24,195000.0,11.1217,11.1349,11.1173,11.1261,195000.0
2006-02-06 11:35:00,25.24,25.26,25.23,25.25,147700.0,11.1261,11.1349,11.1217,11.1305,147700.0
2006-02-06 11:40:00,25.25,25.25,25.21,25.22,217400.0,11.1305,11.1305,11.1129,11.1173,217400.0
2006-02-06 11:45:00,25.22,25.25,25.22,25.24,436600.0,11.1173,11.1305,11.1173,11.1261,436600.0
2006-02-06 11:50:00,25.25,25.25,25.22,25.23,274300.0,11.1305,11.1305,11.1173,11.1217,274300.0
2006-02-06 11:55:00,25.23,25.24,25.22,25.23,92400.0,11.1217,11.1261,11.1173,11.1217,92400.0
2006-02-06 12:00:00,25.23,25.25,25.21,25.22,289100.0,11.1217,11.1305,11.1129,11.1173,289100.0
2006-02-06 12:05:00,25.21,25.25,25.2,25.22,204300.0,11.1129,11.1305,11.1085,11.1173,204300.0
2006-02-06 12:10:00,25.21,25.23,25.2,25.22,269100.0,11.1129,11.1217,11.1085,11.1173,269100.0
2006-02-06 12:15:00,25.21,25.22,25.19,25.2,143600.0,11.1129,11.1173,11.1041,11.1085,143600.0
2006-02-06 12:20:00,25.2,25.21,25.19,25.2,116100.0,11.1085,11.1129,11.1041,11.1085,116100.0
2006-02-06 12:25:00,25.2,25.2,25.18,25.2,145100.0,11.1085,11.1085,11.0997,11.1085,145100.0
2006-02-06 12:30:00,25.19,25.2,25.19,25.19,126100.0,11.1041,11.1085,11.1041,11.1041,126100.0
2006-02-06 12:35:00,25.19,25.2,25.18,25.19,161300.0,11.1041,11.1085,11.0997,11.1041,161300.0
2006-02-06 12:40:00,25.19,25.19,25.18,25.18,136800.0,11.1041,11.1041,11.0997,11.0997,136800.0
2006-02-06 12:45:00,25.18,25.19,25.17,25.19,114800.0,11.0997,11.1041,11.0953,11.1041,114800.0
2006-02-06 12:50:00,25.18,25.2,25.17,25.18,160700.0,11.0997,11.1085,11.0953,11.0997,160700.0
2006-02-06 12:55:00,25.17,25.19,25.17,25.17,131300.0,11.0953,11.1041,11.0953,11.0953,131300.0
2006-02-06 13:00:00,25.18,25.19,25.16,25.17,264200.0,11.0997,11.1041,11.0909,11.0953,264200.0
2006-02-06 13:05:00,25.17,25.18,25.13,25.13,95700.0,11.0953,11.0997,11.0776,11.0776,95700.0
2006-02-06 13:10:00,25.14,25.14,25.12,25.13,145900.0,11.082,11.082,11.0732,11.0776,145900.0
2006-02-06 13:15:00,25.13,25.13,25.11,25.13,107300.0,11.0776,11.0776,11.0688,11.0776,107300.0
2006-02-06 13:20:00,25.12,25.15,25.12,25.15,119900.0,11.0732,11.0864,11.0732,11.0864,119900.0
2006-02-06 13:25:00,25.15,25.16,25.14,25.16,106800.0,11.0864,11.0909,11.082,11.0909,106800.0
2006-02-06 13:30:00,25.16,25.18,25.15,25.18,206100.0,11.0909,11.0997,11.0864,11.0997,206100.0
2006-02-06 13:35:00,25.17,25.18,25.14,25.15,157400.0,11.0953,11.0997,11.082,11.0864,157400.0
2006-02-06 13:40:00,25.14,25.15,25.11,25.13,142700.0,11.082,11.0864,11.0688,11.0776,142700.0
2006-02-06 13:45:00,25.13,25.15,25.13,25.14,82500.0,11.0776,11.0864,11.0776,11.082,82500.0
2006-02-06 13:50:00,25.14,25.14,25.1,25.11,279300.0,11.082,11.082,11.0644,11.0688,279300.0
2006-02-06 13:55:00,25.11,25.11,25.02,25.03,606900.0,11.0688,11.0688,11.0291,11.0336,606900.0
2006-02-06 14:00:00,25.03,25.03,24.95,24.96,615400.0,11.0336,11.0336,10.9983,11.0027,615400.0
2006-02-06 14:05:00,24.96,25.01,24.95,24.99,311500.0,11.0027,11.0247,10.9983,11.0159,311500.0
2006-02-06 14:10:00,24.99,25.0,24.97,24.99,153400.0,11.0159,11.0203,11.0071,11.0159,153400.0
2006-02-06 14:15:00,25.0,25.01,24.97,24.97,244800.0,11.0203,11.0247,11.0071,11.0071,244800.0
2006-02-06 14:20:00,24.98,25.0,24.97,24.99,143500.0,11.0115,11.0203,11.0071,11.0159,143500.0
2006-02-06 14:25:00,24.99,25.01,24.96,24.98,227600.0,11.0159,11.0247,11.0027,11.0115,227600.0
2006-02-06 14:30:00,24.98,25.01,24.97,25.01,280000.0,11.0115,11.0247,11.0071,11.0247,280000.0
2006-02-06 14:35:00,25.01,25.02,25.0,25.01,100600.0,11.0247,11.0291,11.0203,11.0247,100600.0
2006-02-06 14:40:00,25.02,25.13,24.99,25.11,460400.0,11.0291,11.0776,11.0159,11.0688,460400.0
2006-02-06 14:45:00,25.12,25.12,25.09,25.1,190000.0,11.0732,11.0732,11.06,11.0644,190000.0
2006-02-06 14:50:00,25.1,25.15,25.1,25.1,213500.0,11.0644,11.0864,11.0644,11.0644,213500.0
2006-02-06 14:55:00,25.11,25.11,25.08,25.09,221600.0,11.0688,11.0688,11.0556,11.06,221600.0
2006-02-06 15:00:00,25.1,25.11,25.1,25.1,163000.0,11.0644,11.0688,11.0644,11.0644,163000.0
2006-02-06 15:05:00,25.09,25.12,25.09,25.11,182500.0,11.06,11.0732,11.06,11.0688,182500.0
2006-02-06 15:10:00,25.11,25.14,25.1,25.13,180900.0,11.0688,11.082,11.0644,11.0776,180900.0
2006-02-06 15:15:00,25.14,25.15,25.12,25.13,257700.0,11.082,11.0864,11.0732,11.0776,257700.0
2006-02-06 15:20:00,25.13,25.14,25.11,25.12,216500.0,11.0776,11.082,11.0688,11.0732,216500.0
2006-02-06 15:25:00,25.12,25.13,25.09,25.1,205000.0,11.0732,11.0776,11.06,11.0644,205000.0
2006-02-06 15:30:00,25.09,25.1,25.05,25.08,350500.0,11.06,11.0644,11.0424,11.0556,350500.0
2006-02-06 15:35:00,25.08,25.1,25.06,25.06,191800.0,11.0556,11.0644,11.0468,11.0468,191800.0
2006-02-06 15:40:00,25.06,25.1,25.03,25.1,399300.0,11.0468,11.0644,11.0336,11.0644,399300.0
2006-02-06 15:45:00,25.1,25.18,25.09,25.15,354500.0,11.0644,11.0997,11.06,11.0864,354500.0
2006-02-06 15:50:00,25.15,25.16,25.1,25.13,409500.0,11.0864,11.0909,11.0644,11.0776,409500.0
2006-02-06 15:55:00,25.13,25.14,25.09,25.1,357600.0,11.0776,11.082,11.06,11.0644,357600.0
2006-02-07 09:30:00,25.05,25.18,25.05,25.06,877800.0,11.0424,11.0997,11.0424,11.0468,877800.0
2006-02-07 09:35:00,25.05,25.18,25.04,25.16,364000.0,11.0424,11.0997,11.038,11.0909,364000.0
2006-02-07 09:40:00,25.16,25.25,25.13,25.25,431500.0,11.0909,11.1305,11.0776,11.1305,431500.0
2006-02-07 09:45:00,25.25,25.29,25.17,25.27,554600.0,11.1305,11.1482,11.0953,11.1393,554600.0
2006-02-07 09:50:00,25.27,25.3,25.15,25.22,447300.0,11.1393,11.1526,11.0864,11.1173,447300.0
2006-02-07 09:55:00,25.22,25.27,25.1,25.12,602100.0,11.1173,11.1393,11.0644,11.0732,602100.0
2006-02-07 10:00:00,25.11,25.16,25.1,25.13,508100.0,11.0688,11.0909,11.0644,11.0776,508100.0
2006-02-07 10:05:00,25.12,25.29,25.12,25.27,372700.0,11.0732,11.1482,11.0732,11.1393,372700.0
2006-02-07 10:10:00,25.28,25.28,25.21,25.26,172800.0,11.1438,11.1438,11.1129,11.1349,172800.0
2006-02-07 10:15:00,25.25,25.33,25.24,25.32,314100.0,11.1305,11.1658,11.1261,11.1614,314100.0
2006-02-07 10:20:00,25.32,25.34,25.2,25.21,531500.0,11.1614,11.1702,11.1085,11.1129,531500.0
2006-02-07 10:25:00,25.2,25.27,25.2,25.24,280200.0,11.1085,11.1393,11.1085,11.1261,280200.0
2006-02-07 10:30:00,25.25,25.27,25.22,25.25,288000.0,11.1305,11.1393,11.1173,11.1305,288000.0
2006-02-07 10:35:00,25.26,25.29,25.23,25.27,318400.0,11.1349,11.1482,11.1217,11.1393,318400.0
2006-02-07 10:40:00,25.27,25.27,25.21,25.25,416700.0,11.1393,11.1393,11.1129,11.1305,416700.0
2006-02-07 10:45:00,25.25,25.35,25.25,25.33,433000.0,11.1305,11.1746,11.1305,11.1658,433000.0
2006-02-07 10:50:00,25.33,25.38,25.33,25.38,397700.0,11.1658,11.1878,11.1658,11.1878,397700.0
2006-02-07 10:55:00,25.37,25.4,25.36,25.36,393300.0,11.1834,11.1967,11.179,11.179,393300.0
2006-02-07 11:00:00,25.36,25.4,25.32,25.38,392500.0,11.179,11.1967,11.1614,11.1878,392500.0
2006-02-07 11:05:00,25.38,25.47,25.38,25.43,569700.0,11.1878,11.2275,11.1878,11.2099,569700.0
2006-02-07 11:10:00,25.43,25.48,25.32,25.47,363500.0,11.2099,11.2319,11.1614,11.2275,363500.0
2006-02-07 11:15:00,25.47,25.48,25.43,25.45,372500.0,11.2275,11.2319,11.2099,11.2187,372500.0
2006-02-07 11:20:00,25.46,25.49,25.44,25.48,401600.0,11.2231,11.2363,11.2143,11.2319,401600.0
2006-02-07 11:25:00,25.47,25.54,25.47,25.54,315900.0,11.2275,11.2584,11.2275,11.2584,315900.0
2006-02-07 11:30:00,25.54,25.57,25.51,25.57,502700.0,11.2584,11.2716,11.2451,11.2716,502700.0
2006-02-07 11:35:00,25.55,25.56,25.53,25.54,485600.0,11.2628,11.2672,11.254,11.2584,485600.0
2006-02-07 11:40:00,25.54,25.57,25.54,25.55,686600.0,11.2584,11.2716,11.2584,11.2628,686600.0
2006-02-07 11:45:00,25.56,25.6,25.55,25.59,533600.0,11.2672,11.2848,11.2628,11.2804,533600.0
2006-02-07 11:50:00,25.6,25.64,25.59,25.63,603400.0,11.2848,11.3024,11.2804,11.298,603400.0
2006-02-07 11:55:00,25.63,25.69,25.62,25.67,290300.0,11.298,11.3245,11.2936,11.3157,290300.0
2006-02-07 12:00:00,25.68,25.69,25.64,25.68,376200.0,11.3201,11.3245,11.3024,11.3201,376200.0
2006-02-07 12:05:00,25.68,25.7,25.6,25.61,429700.0,11.3201,11.3289,11.2848,11.2892,429700.0
2006-02-07 12:10:00,25.6,25.63,25.54,25.61,361100.0,11.2848,11.298,11.2584,11.2892,361100.0
2006-02-07 12:15:00,25.61,25.62,25.5,25.53,376900.0,11.2892,11.2936,11.2407,11.254,376900.0
2006-02-07 12:20:00,25.53,25.56,25.46,25.47,377300.0,11.254,11.2672,11.2231,11.2275,377300.0
2006-02-07 12:25:00,25.47,25.5,25.46,25.5,218700.0,11.2275,11.2407,11.2231,11.2407,218700.0
2006-02-07 12:30:00,25.49,25.5,25.43,25.45,215600.0,11.2363,11.2407,11.2099,11.2187,215600.0
2006-02-07 12:35:00,25.46,25.48,25.43,25.44,269700.0,11.2231,11.2319,11.2099,11.2143,269700.0
2006-02-07 12:40:00,25.46,25.48,25.44,25.45,204300.0,11.2231,11.2319,11.2143,11.2187,204300.0
2006-02-07 12:45:00,25.46,25.46,25.43,25.44,157100.0,11.2231,11.2231,11.2099,11.2143,157100.0
2006-02-07 12:50:00,25.44,25.45,25.35,25.35,264100.0,11.2143,11.2187,11.1746,11.1746,264100.0
2006-02-07 12:55:00,25.35,25.36,25.32,25.35,383100.0,11.1746,11.179,11.1614,11.1746,383100.0
2006-02-07 13:00:00,25.36,25.37,25.23,25.25,335900.0,11.179,11.1834,11.1217,11.1305,335900.0
2006-02-07 13:05:00,25.24,25.29,25.23,25.25,330700.0,11.1261,11.1482,11.1217,11.1305,330700.0
2006-02-07 13:10:00,25.26,25.28,25.2,25.25,336600.0,11.1349,11.1438,11.1085,11.1305,336600.0
2006-02-07 13:15:00,25.25,25.31,25.25,25.29,203000.0,11.1305,11.157,11.1305,11.1482,203000.0
2006-02-07 13:20:00,25.3,25.34,25.26,25.33,180800.0,11.1526,11.1702,11.1349,11.1658,180800.0
2006-02-07 13:25:00,25.32,25.35,25.3,25.33,249300.0,11.1614,11.1746,11.1526,11.1658,249300.0
2006-02-07 13:30:00,25.32,25.39,25.31,25.39,288300.0,11.1614,11.1922,11.157,11.1922,288300.0
2006-02-07 13:35:00,25.38,25.42,25.34,25.37,456300.0,11.1878,11.2055,11.1702,11.1834,456300.0
2006-02-07 13:40:00,25.37,25.37,25.3,25.31,168700.0,11.1834,11.1834,11.1526,11.157,168700.0
2006-02-07 13:45:00,25.32,25.34,25.3,25.31,98500.0,11.1614,11.1702,11.1526,11.157,98500.0
2006-02-07 13:50:00,25.3,25.31,25.24,25.28,199200.0,11.1526,11.157,11.1261,11.1438,199200.0
2006-02-07 13:55:00,25.28,25.31,25.27,25.27,142100.0,11.1438,11.157,11.1393,11.1393,142100.0
2006-02-07 14:00:00,25.28,25.29,25.23,25.26,231000.0,11.1438,11.1482,11.1217,11.1349,231000.0
2006-02-07 14:05:00,25.26,25.29,25.25,25.27,155800.0,11.1349,11.1482,11.1305,11.1393,155800.0
2006-02-07 14:10:00,25.27,25.33,25.27,25.33,154200.0,11.1393,11.1658,11.1393,11.1658,154200.0
2006-02-07 14:15:00,25.33,25.34,25.31,25.32,92200.0,11.1658,11.1702,11.157,11.1614,92200.0
2006-02-07 14:20:00,25.32,25.33,25.25,25.26,246800.0,11.1614,11.1658,11.1305,11.1349,246800.0
2006-02-07 14:25:00,25.26,25.35,25.25,25.34,235300.0,11.1349,11.1746,11.1305,11.1702,235300.0
2006-02-07 14:30:00,25.35,25.35,25.25,25.25,340500.0,11.1746,11.1746,11.1305,11.1305,340500.0
2006-02-07 14:35:00,25.25,25.29,25.23,25.29,347000.0,11.1305,11.1482,11.1217,11.1482,347000.0
2006-02-07 14:40:00,25.29,25.32,25.27,25.3,293600.0,11.1482,11.1614,11.1393,11.1526,293600.0
2006-02-07 14:45:00,25.29,25.29,25.22,25.25,173900.0,11.1482,11.1482,11.1173,11.1305,173900.0
2006-02-07 14:50:00,25.25,25.26,25.2,25.23,331900.0,11.1305,11.1349,11.1085,11.1217,331900.0
2006-02-07 14:55:00,25.23,25.26,25.22,25.22,217800.0,11.1217,11.1349,11.1173,11.1173,217800.0
2006-02-07 15:00:00,25.22,25.25,25.2,25.2,460600.0,11.1173,11.1305,11.1085,11.1085,460600.0
2006-02-07 15:05:00,25.2,25.21,25.16,25.2,237000.0,11.1085,11.1129,11.0909,11.1085,237000.0
2006-02-07 15:10:00,25.2,25.22,25.19,25.21,286600.0,11.1085,11.1173,11.1041,11.1129,286600.0
2006-02-07 15:15:00,25.21,25.21,25.16,25.16,288300.0,11.1129,11.1129,11.0909,11.0909,288300.0
2006-02-07 15:20:00,25.17,25.19,25.12,25.18,350700.0,11.0953,11.1041,11.0732,11.0997,350700.0
2006-02-07 15:25:00,25.19,25.19,25.16,25.17,272200.0,11.1041,11.1041,11.0909,11.0953,272200.0
2006-02-07 15:30:00,25.16,25.21,25.15,25.19,237700.0,11.0909,11.1129,11.0864,11.1041,237700.0
2006-02-07 15:35:00,25.19,25.2,25.17,25.19,174700.0,11.1041,11.1085,11.0953,11.1041,174700.0
2006-02-07 15:40:00,25.19,25.21,25.18,25.21,322100.0,11.1041,11.1129,11.0997,11.1129,322100.0
2006-02-07 15:45:00,25.21,25.24,25.2,25.2,407200.0,11.1129,11.1261,11.1085,11.1085,407200.0
2006-02-07 15:50:00,25.2,25.21,25.18,25.18,359200.0,11.1085,11.1129,11.0997,11.0997,359200.0
2006-02-07 15:55:00,25.18,25.2,25.15,25.18,493900.0,11.0997,11.1085,11.0864,11.0997,493900.0
2006-02-08 09:30:00,25.65,25.79,25.65,25.76,1995200.0,11.4098,11.472,11.4098,11.4587,1995200.0
2006-02-08 09:35:00,25.75,25.77,25.61,25.7,2052600.0,11.4542,11.4631,11.392,11.432,2052600.0
2006-02-08 09:40:00,25.7,25.72,25.64,25.71,1364300.0,11.432,11.4409,11.4053,11.4365,1364300.0
2006-02-08 09:45:00,25.72,25.72,25.69,25.7,700300.0,11.4409,11.4409,11.4276,11.432,700300.0
2006-02-08 09:50:00,25.7,25.72,25.66,25.72,1437500.0,11.432,11.4409,11.4142,11.4409,1437500.0
2006-02-08 09:55:00,25.72,25.77,25.68,25.72,784700.0,11.4409,11.4631,11.4231,11.4409,784700.0
2006-02-08 10:00:00,25.73,25.81,25.71,25.8,1005900.0,11.4453,11.4809,11.4365,11.4765,1005900.0
2006-02-08 10:05:00,25.8,25.83,25.73,25.82,941700.0,11.4765,11.4898,11.4453,11.4854,941700.0
2006-02-08 10:10:00,25.81,25.82,25.8,25.82,429800.0,11.4809,11.4854,11.4765,11.4854,429800.0
2006-02-08 10:15:00,25.81,25.87,25.6,25.78,1572200.0,11.4809,11.5076,11.3875,11.4676,1572200.0
2006-02-08 10:20:00,25.78,25.88,25.77,25.87,853600.0,11.4676,11.5121,11.4631,11.5076,853600.0
2006-02-08 10:25:00,25.88,25.94,25.83,25.91,1016900.0,11.5121,11.5388,11.4898,11.5254,1016900.0
2006-02-08 10:30:00,25.92,26.01,25.9,26.0,1660500.0,11.5299,11.5699,11.521,11.5655,1660500.0
2006-02-08 10:35:00,26.01,26.04,25.95,26.04,1439500.0,11.5699,11.5832,11.5432,11.5832,1439500.0
2006-02-08 10:40:00,26.04,26.06,26.0,26.0,1010900.0,11.5832,11.5921,11.5655,11.5655,1010900.0
2006-02-08 10:45:00,26.0,26.01,25.94,25.95,1295400.0,11.5655,11.5699,11.5388,11.5432,1295400.0
2006-02-08 10:50:00,25.95,25.99,25.9,25.9,850900.0,11.5432,11.561,11.521,11.521,850900.0
2006-02-08 10:55:00,25.9,25.94,25.86,25.91,705500.0,11.521,11.5388,11.5032,11.5254,705500.0
2006-02-08 11:00:00,25.91,25.95,25.9,25.93,370400.0,11.5254,11.5432,11.521,11.5343,370400.0
2006-02-08 11:05:00,25.93,25.98,25.92,25.96,377500.0,11.5343,11.5566,11.5299,11.5477,377500.0
2006-02-08 11:10:00,25.95,26.0,25.92,25.97,568700.0,11.5432,11.5655,11.5299,11.5521,568700.0
2006-02-08 11:15:00,25.98,26.0,25.95,25.97,531700.0,11.5566,11.5655,11.5432,11.5521,531700.0
2006-02-08 11:20:00,25.97,25.98,25.92,25.94,399300.0,11.5521,11.5566,11.5299,11.5388,399300.0
2006-02-08 11:25:00,25.94,26.0,25.94,25.99,463800.0,11.5388,11.5655,11.5388,11.561,463800.0
2006-02-08 11:30:00,25.99,26.01,25.96,26.0,607100.0,11.561,11.5699,11.5477,11.5655,607100.0
2006-02-08 11:35:00,26.0,26.01,25.96,25.99,865700.0,11.5655,11.5699,11.5477,11.561,865700.0
2006-02-08 11:40:00,26.0,26.03,25.99,26.02,446600.0,11.5655,11.5788,11.561,11.5743,446600.0
2006-02-08 11:45:00,26.03,26.03,26.0,26.01,244700.0,11.5788,11.5788,11.5655,11.5699,244700.0
2006-02-08 11:50:00,26.01,26.04,26.0,26.03,427400.0,11.5699,11.5832,11.5655,11.5788,427400.0
2006-02-08 11:55:00,26.04,26.04,26.02,26.03,335500.0,11.5832,11.5832,11.5743,11.5788,335500.0
2006-02-08 12:00:00,26.04,26.1,26.03,26.1,816800.0,11.5832,11.6099,11.5788,11.6099,816800.0
2006-02-08 12:05:00,26.1,26.14,26.08,26.13,792300.0,11.6099,11.6277,11.601,11.6233,792300.0
2006-02-08 12:10:00,26.12,26.13,26.09,26.13,489500.0,11.6188,11.6233,11.6055,11.6233,489500.0
2006-02-08 12:15:00,26.13,26.13,26.09,26.12,415800.0,11.6233,11.6233,11.6055,11.6188,415800.0
2006-02-08 12:20:00,26.11,26.13,26.1,26.1,625200.0,11.6144,11.6233,11.6099,11.6099,625200.0
2006-02-08 12:25:00,26.1,26.12,26.09,26.1,316700.0,11.6099,11.6188,11.6055,11.6099,316700.0
2006-02-08 12:30:00,26.11,26.12,26.09,26.11,406400.0,11.6144,11.6188,11.6055,11.6144,406400.0
2006-02-08 12:35:00,26.11,26.14,26.11,26.13,390200.0,11.6144,11.6277,11.6144,11.6233,390200.0
2006-02-08 12:40:00,26.12,26.16,26.1,26.16,712700.0,11.6188,11.6366,11.6099,11.6366,712700.0
2006-02-08 12:45:00,26.16,26.2,26.14,26.19,981600.0,11.6366,11.6544,11.6277,11.65,981600.0
2006-02-08 12:50:00,26.2,26.26,26.19,26.25,1155900.0,11.6544,11.6811,11.65,11.6767,1155900.0
2006-02-08 12:55:00,26.25,26.26,26.2,26.23,723700.0,11.6767,11.6811,11.6544,11.6678,723700.0
2006-02-08 13:00:00,26.22,26.24,26.2,26.24,446600.0,11.6633,11.6722,11.6544,11.6722,446600.0
2006-02-08 13:05:00,26.23,26.24,26.22,26.24,456300.0,11.6678,11.6722,11.6633,11.6722,456300.0
2006-02-08 13:10:00,26.23,26.26,26.22,26.23,544700.0,11.6678,11.6811,11.6633,11.6678,544700.0
2006-02-08 13:15:00,26.23,26.23,26.15,26.15,361800.0,11.6678,11.6678,11.6322,11.6322,361800.0
2006-02-08 13:20:00,26.15,26.17,26.13,26.14,468800.0,11.6322,11.6411,11.6233,11.6277,468800.0
2006-02-08 13:25:00,26.14,26.17,26.13,26.15,545700.0,11.6277,11.6411,11.6233,11.6322,545700.0
2006-02-08 13:30:00,26.14,26.17,26.13,26.15,408000.0,11.6277,11.6411,11.6233,11.6322,408000.0
2006-02-08 13:35:00,26.16,26.16,26.13,26.14,344700.0,11.6366,11.6366,11.6233,11.6277,344700.0
2006-02-08 13:40:00,26.14,26.16,26.13,26.14,340800.0,11.6277,11.6366,11.6233,11.6277,340800.0
2006-02-08 13:45:00,26.15,26.15,26.1,26.13,566800.0,11.6322,11.6322,11.6099,11.6233,566800.0
2006-02-08 13:50:00,26.12,26.18,26.12,26.17,294700.0,11.6188,11.6455,11.6188,11.6411,294700.0
2006-02-08 13:55:00,26.17,26.19,26.16,26.17,236400.0,11.6411,11.65,11.6366,11.6411,236400.0
2006-02-08 14:00:00,26.16,26.17,26.12,26.14,353300.0,11.6366,11.6411,11.6188,11.6277,353300.0
2006-02-08 14:05:00,26.12,26.13,26.09,26.1,548900.0,11.6188,11.6233,11.6055,11.6099,548900.0
2006-02-08 14:10:00,26.09,26.11,26.07,26.1,542600.0,11.6055,11.6144,11.5966,11.6099,542600.0
2006-02-08 14:15:00,26.1,26.15,26.09,26.13,758000.0,11.6099,11.6322,11.6055,11.6233,758000.0
2006-02-08 14:20:00,26.13,26.2,26.13,26.19,448800.0,11.6233,11.6544,11.6233,11.65,448800.0
2006-02-08 14:25:00,26.19,26.21,26.16,26.21,615000.0,11.65,11.6589,11.6366,11.6589,615000.0
2006-02-08 14:30:00,26.2,26.24,26.2,26.23,815600.0,11.6544,11.6722,11.6544,11.6678,815600.0
2006-02-08 14:35:00,26.24,26.27,26.23,26.26,1030600.0,11.6722,11.6856,11.6678,11.6811,1030600.0
2006-02-08 14:40:00,26.26,26.28,26.24,26.24,677600.0,11.6811,11.69,11.6722,11.6722,677600.0
2006-02-08 14:45:00,26.24,26.25,26.23,26.24,452000.0,11.6722,11.6767,11.6678,11.6722,452000.0
2006-02-08 14:50:00,26.24,26.25,26.2,26.21,614100.0,11.6722,11.6767,11.6544,11.6589,614100.0
2006-02-08 14:55:00,26.21,26.25,26.2,26.22,460000.0,11.6589,11.6767,11.6544,11.6633,460000.0
2006-02-08 15:00:00,26.23,26.25,26.2,26.24,707400.0,11.6678,11.6767,11.6544,11.6722,707400.0
2006-02-08 15:05:00,26.24,26.27,26.22,26.25,662900.0,11.6722,11.6856,11.6633,11.6767,662900.0
2006-02-08 15:10:00,26.26,26.29,26.25,26.29,801400.0,11.6811,11.6944,11.6767,11.6944,801400.0
2006-02-08 15:15:00,26.29,26.32,26.28,26.31,951000.0,11.6944,11.7078,11.69,11.7033,951000.0
2006-02-08 15:20:00,26.32,26.33,26.28,26.32,796600.0,11.7078,11.7122,11.69,11.7078,796600.0
2006-02-08 15:25:00,26.31,26.32,26.28,26.32,577900.0,11.7033,11.7078,11.69,11.7078,577900.0
2006-02-08 15:30:00,26.32,26.32,26.25,26.29,621900.0,11.7078,11.7078,11.6767,11.6944,621900.0
2006-02-08 15:35:00,26.29,26.34,26.28,26.32,901100.0,11.6944,11.7167,11.69,11.7078,901100.0
2006-02-08 15:40:00,26.31,26.36,26.3,26.35,1112300.0,11.7033,11.7256,11.6989,11.7211,1112300.0
2006-02-08 15:45:00,26.35,26.36,26.31,26.32,1048100.0,11.7211,11.7256,11.7033,11.7078,1048100.0
2006-02-08 15:50:00,26.32,26.37,26.32,26.36,1150000.0,11.7078,11.73,11.7078,11.7256,1150000.0
2006-02-08 15:55:00,26.36,26.4,26.35,26.39,1389600.0,11.7256,11.7434,11.7211,11.7389,1389600.0
2006-02-09 09:30:00,26.37,26.42,26.31,26.34,1632700.0,11.73,11.7523,11.7033,11.7167,1632700.0
2006-02-09 09:35:00,26.33,26.34,26.24,26.31,644900.0,11.7122,11.7167,11.6722,11.7033,644900.0
2006-02-09 09:40:00,26.33,26.4,26.31,26.39,635900.0,11.7122,11.7434,11.7033,11.7389,635900.0
2006-02-09 09:45:00,26.4,26.44,26.34,26.35,720000.0,11.7434,11.7612,11.7167,11.7211,720000.0
2006-02-09 09:50:00,26.36,26.43,26.36,26.42,939900.0,11.7256,11.7567,11.7256,11.7523,939900.0
2006-02-09 09:55:00,26.41,26.44,26.39,26.43,781500.0,11.7478,11.7612,11.7389,11.7567,781500.0
2006-02-09 10:00:00,26.43,26.44,26.39,26.4,794800.0,11.7567,11.7612,11.7389,11.7434,794800.0
2006-02-09 10:05:00,26.4,26.4,26.37,26.38,594500.0,11.7434,11.7434,11.73,11.7345,594500.0
2006-02-09 10:10:00,26.37,26.49,26.36,26.48,641500.0,11.73,11.7834,11.7256,11.779,641500.0
2006-02-09 10:15:00,26.48,26.54,26.45,26.51,1033900.0,11.779,11.8057,11.7656,11.7923,1033900.0
2006-02-09 10:20:00,26.52,26.59,26.51,26.57,792300.0,11.7968,11.8279,11.7923,11.819,792300.0
2006-02-09 10:25:00,26.57,26.57,26.46,26.49,942500.0,11.819,11.819,11.7701,11.7834,942500.0
2006-02-09 10:30:00,26.5,26.5,26.43,26.47,770200.0,11.7879,11.7879,11.7567,11.7745,770200.0
2006-02-09 10:35:00,26.47,26.5,26.46,26.48,516500.0,11.7745,11.7879,11.7701,11.779,516500.0
2006-02-09 10:40:00,26.48,26.5,26.42,26.43,528000.0,11.779,11.7879,11.7523,11.7567,528000.0
2006-02-09 10:45:00,26.42,26.44,26.42,26.42,326900.0,11.7523,11.7612,11.7523,11.7523,326900.0
2006-02-09 10:50:00,26.42,26.43,26.32,26.38,538700.0,11.7523,11.7567,11.7078,11.7345,538700.0
2006-02-09 10:55:00,26.39,26.44,26.38,26.42,252400.0,11.7389,11.7612,11.7345,11.7523,252400.0
2006-02-09 11:00:00,26.42,26.45,26.41,26.42,474300.0,11.7523,11.7656,11.7478,11.7523,474300.0
2006-02-09 11:05:00,26.42,26.43,26.4,26.41,260900.0,11.7523,11.7567,11.7434,11.7478,260900.0
2006-02-09 11:10:00,26.41,26.43,26.4,26.42,299100.0,11.7478,11.7567,11.7434,11.7523,299100.0
2006-02-09 11:15:00,26.43,26.45,26.42,26.44,246900.0,11.7567,11.7656,11.7523,11.7612,246900.0
2006-02-09 11:20:00,26.45,26.45,26.43,26.44,215600.0,11.7656,11.7656,11.7567,11.7612,215600.0
2006-02-09 11:25:00,26.44,26.49,26.43,26.49,477600.0,11.7612,11.7834,11.7567,11.7834,477600.0
2006-02-09 11:30:00,26.49,26.53,26.48,26.5,304100.0,11.7834,11.8012,11.779,11.7879,304100.0
2006-02-09 11:35:00,26.5,26.51,26.46,26.5,411800.0,11.7879,11.7923,11.7701,11.7879,411800.0
2006-02-09 11:40:00,26.5,26.55,26.5,26.51,488800.0,11.7879,11.8101,11.7879,11.7923,488800.0
2006-02-09 11:45:00,26.54,26.54,26.5,26.52,404800.0,11.8057,11.8057,11.7879,11.7968,404800.0
2006-02-09 11:50:00,26.52,26.53,26.48,26.49,473100.0,11.7968,11.8012,11.779,11.7834,473100.0
2006-02-09 11:55:00,26.49,26.51,26.48,26.51,461400.0,11.7834,11.7923,11.779,11.7923,461400.0
2006-02-09 12:00:00,26.51,26.51,26.46,26.46,331100.0,11.7923,11.7923,11.7701,11.7701,331100.0
2006-02-09 12:05:00,26.46,26.47,26.45,26.46,152200.0,11.7701,11.7745,11.7656,11.7701,152200.0
2006-02-09 12:10:00,26.46,26.47,26.42,26.43,547700.0,11.7701,11.7745,11.7523,11.7567,547700.0
2006-02-09 12:15:00,26.44,26.47,26.43,26.46,168000.0,11.7612,11.7745,11.7567,11.7701,168000.0
2006-02-09 12:20:00,26.46,26.5,26.46,26.5,199000.0,11.7701,11.7879,11.7701,11.7879,199000.0
2006-02-09 12:25:00,26.5,26.56,26.5,26.53,391000.0,11.7879,11.8146,11.7879,11.8012,391000.0
2006-02-09 12:30:00,26.53,26.55,26.51,26.51,283900.0,11.8012,11.8101,11.7923,11.7923,283900.0
2006-02-09 12:35:00,26.51,26.53,26.47,26.51,433200.0,11.7923,11.8012,11.7745,11.7923,433200.0
2006-02-09 12:40:00,26.51,26.52,26.48,26.5,272200.0,11.7923,11.7968,11.779,11.7879,272200.0
2006-02-09 12:45:00,26.5,26.51,26.49,26.51,353200.0,11.7879,11.7923,11.7834,11.7923,353200.0
2006-02-09 12:50:00,26.51,26.51,26.47,26.48,182500.0,11.7923,11.7923,11.7745,11.779,182500.0
2006-02-09 12:55:00,26.47,26.48,26.46,26.48,223000.0,11.7745,11.779,11.7701,11.779,223000.0
2006-02-09 13:00:00,26.47,26.55,26.47,26.54,439900.0,11.7745,11.8101,11.7745,11.8057,439900.0
2006-02-09 13:05:00,26.54,26.54,26.51,26.51,324500.0,11.8057,11.8057,11.7923,11.7923,324500.0
2006-02-09 13:10:00,26.52,26.53,26.49,26.52,900500.0,11.7968,11.8012,11.7834,11.7968,900500.0
2006-02-09 13:15:00,26.52,26.53,26.48,26.49,188500.0,11.7968,11.8012,11.779,11.7834,188500.0
2006-02-09 13:20:00,26.49,26.5,26.47,26.5,345100.0,11.7834,11.7879,11.7745,11.7879,345100.0
2006-02-09 13:25:00,26.5,26.5,26.48,26.49,358400.0,11.7879,11.7879,11.779,11.7834,358400.0
2006-02-09 13:30:00,26.49,26.56,26.48,26.55,530900.0,11.7834,11.8146,11.779,11.8101,530900.0
2006-02-09 13:35:00,26.55,26.58,26.55,26.58,429700.0,11.8101,11.8234,11.8101,11.8234,429700.0
2006-02-09 13:40:00,26.58,26.65,26.57,26.65,525500.0,11.8234,11.8546,11.819,11.8546,525500.0
2006-02-09 13:45:00,26.65,26.75,26.64,26.74,908900.0,11.8546,11.8991,11.8501,11.8946,908900.0
2006-02-09 13:50:00,26.74,26.75,26.7,26.74,1078100.0,11.8946,11.8991,11.8768,11.8946,1078100.0
2006-02-09 13:55:00,26.74,26.8,26.71,26.79,1005900.0,11.8946,11.9213,11.8813,11.9169,1005900.0
2006-02-09 14:00:00,26.79,26.84,26.77,26.82,881500.0,11.9169,11.9391,11.908,11.9302,881500.0
2006-02-09 14:05:00,26.82,26.84,26.75,26.79,679500.0,11.9302,11.9391,11.8991,11.9169,679500.0
2006-02-09 14:10:00,26.79,26.83,26.76,26.8,651900.0,11.9169,11.9347,11.9035,11.9213,651900.0
2006-02-09 14:15:00,26.81,26.84,26.75,26.76,532700.0,11.9258,11.9391,11.8991,11.9035,532700.0
2006-02-09 14:20:00,26.75,26.76,26.68,26.69,639000.0,11.8991,11.9035,11.8679,11.8724,639000.0
2006-02-09 14:25:00,26.69,26.71,26.65,26.69,447800.0,11.8724,11.8813,11.8546,11.8724,447800.0
2006-02-09 14:30:00,26.7,26.7,26.61,26.61,548300.0,11.8768,11.8768,11.8368,11.8368,548300.0
2006-02-09 14:35:00,26.61,26.67,26.59,26.67,449800.0,11.8368,11.8635,11.8279,11.8635,449800.0
2006-02-09 14:40:00,26.66,26.69,26.63,26.69,341400.0,11.859,11.8724,11.8457,11.8724,341400.0
2006-02-09 14:45:00,26.69,26.73,26.67,26.73,370900.0,11.8724,11.8902,11.8635,11.8902,370900.0
2006-02-09 14:50:00,26.73,26.79,26.69,26.77,445100.0,11.8902,11.9169,11.8724,11.908,445100.0
2006-02-09 14:55:00,26.78,26.83,26.77,26.83,552200.0,11.9124,11.9347,11.908,11.9347,552200.0
2006-02-09 15:00:00,26.83,26.84,26.75,26.76,431300.0,11.9347,11.9391,11.8991,11.9035,431300.0
2006-02-09 15:05:00,26.76,26.77,26.66,26.66,496100.0,11.9035,11.908,11.859,11.859,496100.0
2006-02-09 15:10:00,26.65,26.68,26.64,26.66,385400.0,11.8546,11.8679,11.8501,11.859,385400.0
2006-02-09 15:15:00,26.67,26.7,26.64,26.67,509200.0,11.8635,11.8768,11.8501,11.8635,509200.0
2006-02-09 15:20:00,26.67,26.76,26.67,26.75,736800.0,11.8635,11.9035,11.8635,11.8991,736800.0
2006-02-09 15:25:00,26.75,26.76,26.64,26.65,701400.0,11.8991,11.9035,11.8501,11.8546,701400.0
2006-02-09 15:30:00,26.64,26.65,26.5,26.52,888800.0,11.8501,11.8546,11.7879,11.7968,888800.0
2006-02-09 15:35:00,26.52,26.52,26.42,26.42,842000.0,11.7968,11.7968,11.7523,11.7523,842000.0
2006-02-09 15:40:00,26.43,26.44,26.38,26.39,956100.0,11.7567,11.7612,11.7345,11.7389,956100.0
2006-02-09 15:45:00,26.39,26.45,26.38,26.42,989900.0,11.7389,11.7656,11.7345,11.7523,989900.0
2006-02-09 15:50:00,26.41,26.41,26.32,26.34,891800.0,11.7478,11.7478,11.7078,11.7167,891800.0
2006-02-09 15:55:00,26.35,26.41,26.34,26.35,1018100.0,11.7211,11.7478,11.7167,11.7211,1018100.0
2006-02-10 09:30:00,25.97,26.08,25.83,25.83,1688100.0,11.5521,11.601,11.4898,11.4898,1688100.0
2006-02-10 09:35:00,25.84,25.85,25.65,25.74,1812600.0,11.4943,11.4987,11.4098,11.4498,1812600.0
2006-02-10 09:40:00,25.74,25.8,25.65,25.66,1385100.0,11.4498,11.4765,11.4098,11.4142,1385100.0
2006-02-10 09:45:00,25.68,25.86,25.67,25.83,1331200.0,11.4231,11.5032,11.4187,11.4898,1331200.0
2006-02-10 09:50:00,25.82,25.83,25.72,25.74,1651600.0,11.4854,11.4898,11.4409,11.4498,1651600.0
2006-02-10 09:55:00,25.71,25.72,25.66,25.68,998000.0,11.4365,11.4409,11.4142,11.4231,998000.0
2006-02-10 10:00:00,25.68,25.69,25.56,25.57,1378300.0,11.4231,11.4276,11.3697,11.3742,1378300.0
2006-02-10 10:05:00,25.57,25.63,25.55,25.58,1484100.0,11.3742,11.4009,11.3653,11.3786,1484100.0
2006-02-10 10:10:00,25.58,25.59,25.53,25.54,1000400.0,11.3786,11.3831,11.3564,11.3608,1000400.0
2006-02-10 10:15:00,25.53,25.6,25.52,25.57,1407900.0,11.3564,11.3875,11.3519,11.3742,1407900.0
2006-02-10 10:20:00,25.58,25.6,25.55,25.59,2955700.0,11.3786,11.3875,11.3653,11.3831,2955700.0
2006-02-10 10:25:00,25.57,25.61,25.51,25.56,8330100.0,11.3742,11.392,11.3475,11.3697,8330100.0
2006-02-10 10:30:00,25.56,25.61,25.54,25.61,711800.0,11.3697,11.392,11.3608,11.392,711800.0
2006-02-10 10:35:00,25.6,25.62,25.52,25.55,988900.0,11.3875,11.3964,11.3519,11.3653,988900.0
2006-02-10 10:40:00,25.54,25.55,25.45,25.47,1302300.0,11.3608,11.3653,11.3208,11.3297,1302300.0
2006-02-10 10:45:00,25.47,25.49,25.41,25.47,991000.0,11.3297,11.3386,11.303,11.3297,991000.0
2006-02-10 10:50:00,25.46,25.46,25.35,25.39,851000.0,11.3252,11.3252,11.2763,11.2941,851000.0
2006-02-10 10:55:00,25.39,25.41,25.37,25.38,1145200.0,11.2941,11.303,11.2852,11.2897,1145200.0
2006-02-10 11:00:00,25.37,25.53,25.37,25.53,1125900.0,11.2852,11.3564,11.2852,11.3564,1125900.0
2006-02-10 11:05:00,25.53,25.63,25.51,25.6,964000.0,11.3564,11.4009,11.3475,11.3875,964000.0
2006-02-10 11:10:00,25.59,25.64,25.54,25.54,690300.0,11.3831,11.4053,11.3608,11.3608,690300.0
2006-02-10 11:15:00,25.54,25.59,25.53,25.58,453600.0,11.3608,11.3831,11.3564,11.3786,453600.0
2006-02-10 11:20:00,25.58,25.65,25.57,25.6,728900.0,11.3786,11.4098,11.3742,11.3875,728900.0
2006-02-10 11:25:00,25.6,25.64,25.58,25.61,458400.0,11.3875,11.4053,11.3786,11.392,458400.0
2006-02-10 11:30:00,25.61,25.67,25.58,25.66,667600.0,11.392,11.4187,11.3786,11.4142,667600.0
2006-02-10 11:35:00,25.67,25.78,25.66,25.75,1038600.0,11.4187,11.4676,11.4142,11.4542,1038600.0
2006-02-10 11:40:00,25.76,25.78,25.72,25.74,784200.0,11.4587,11.4676,11.4409,11.4498,784200.0
2006-02-10 11:45:00,25.74,25.76,25.7,25.75,478400.0,11.4498,11.4587,11.432,11.4542,478400.0
2006-02-10 11:50:00,25.75,25.83,25.73,25.83,530700.0,11.4542,11.4898,11.4453,11.4898,530700.0
2006-02-10 11:55:00,25.83,25.94,25.83,25.9,910700.0,11.4898,11.5388,11.4898,11.521,910700.0
2006-02-10 12:00:00,25.91,25.97,25.89,25.96,920000.0,11.5254,11.5521,11.5165,11.5477,920000.0
2006-02-10 12:05:00,25.96,26.07,25.93,26.04,1400000.0,11.5477,11.5966,11.5343,11.5832,1400000.0
2006-02-10 12:10:00,26.03,26.06,25.92,25.96,991900.0,11.5788,11.5921,11.5299,11.5477,991900.0
2006-02-10 12:15:00,25.95,25.98,25.91,25.98,599100.0,11.5432,11.5566,11.5254,11.5566,599100.0
2006-02-10 12:20:00,25.97,26.01,25.94,25.94,903400.0,11.5521,11.5699,11.5388,11.5388,903400.0
2006-02-10 12:25:00,25.94,25.96,25.91,25.94,334300.0,11.5388,11.5477,11.5254,11.5388,334300.0
2006-02-10 12:30:00,25.93,25.94,25.86,25.88,377800.0,11.5343,11.5388,11.5032,11.5121,377800.0
2006-02-10 12:35:00,25.88,25.94,25.88,25.91,228100.0,11.5121,11.5388,11.5121,11.5254,228100.0
2006-02-10 12:40:00,25.91,25.97,25.91,25.97,278900.0,11.5254,11.5521,11.5254,11.5521,278900.0
2006-02-10 12:45:00,25.96,25.98,25.95,25.96,311600.0,11.5477,11.5566,11.5432,11.5477,311600.0
2006-02-10 12:50:00,25.97,25.97,25.93,25.93,257400.0,11.5521,11.5521,11.5343,11.5343,257400.0
2006-02-10 12:55:00,25.94,25.98,25.93,25.95,242300.0,11.5388,11.5566,11.5343,11.5432,242300.0
2006-02-10 13:00:00,25.95,25.95,25.93,25.93,228100.0,11.5432,11.5432,11.5343,11.5343,228100.0
2006-02-10 13:05:00,25.94,25.95,25.91,25.95,121800.0,11.5388,11.5432,11.5254,11.5432,121800.0
2006-02-10 13:10:00,25.95,25.98,25.95,25.98,158300.0,11.5432,11.5566,11.5432,11.5566,158300.0
2006-02-10 13:15:00,25.97,26.01,25.97,26.0,333300.0,11.5521,11.5699,11.5521,11.5655,333300.0
2006-02-10 13:20:00,26.0,26.03,25.99,25.99,518000.0,11.5655,11.5788,11.561,11.561,518000.0
2006-02-10 13:25:00,25.98,25.99,25.9,25.94,412500.0,11.5566,11.561,11.521,11.5388,412500.0
2006-02-10 13:30:00,25.94,25.95,25.92,25.93,195700.0,11.5388,11.5432,11.5299,11.5343,195700.0
2006-02-10 13:35:00,25.94,25.96,25.92,25.96,190800.0,11.5388,11.5477,11.5299,11.5477,190800.0
2006-02-10 13:40:00,25.96,25.96,25.88,25.91,374500.0,11.5477,11.5477,11.5121,11.5254,374500.0
2006-02-10 13:45:00,25.92,25.93,25.88,25.9,234500.0,11.5299,11.5343,11.5121,11.521,234500.0
2006-02-10 13:50:00,25.89,25.91,25.83,25.83,307400.0,11.5165,11.5254,11.4898,11.4898,307400.0
2006-02-10 13:55:00,25.84,25.87,25.79,25.87,454000.0,11.4943,11.5076,11.472,11.5076,454000.0
2006-02-10 14:00:00,25.87,25.89,25.85,25.85,177000.0,11.5076,11.5165,11.4987,11.4987,177000.0
2006-02-10 14:05:00,25.85,25.97,25.85,25.94,336300.0,11.4987,11.5521,11.4987,11.5388,336300.0
2006-02-10 14:10:00,25.95,25.98,25.9,25.91,314800.0,11.5432,11.5566,11.521,11.5254,314800.0
2006-02-10 14:15:00,25.91,25.92,25.83,25.85,337000.0,11.5254,11.5299,11.4898,11.4987,337000.0
2006-02-10 14:20:00,25.85,25.86,25.81,25.82,241400.0,11.4987,11.5032,11.4809,11.4854,241400.0
2006-02-10 14:25:00,25.82,25.86,25.81,25.82,294100.0,11.4854,11.5032,11.4809,11.4854,294100.0
2006-02-10 14:30:00,25.82,25.83,25.79,25.81,444700.0,11.4854,11.4898,11.472,11.4809,444700.0
2006-02-10 14:35:00,25.81,25.84,25.76,25.77,387000.0,11.4809,11.4943,11.4587,11.4631,387000.0
2006-02-10 14:40:00,25.77,25.79,25.73,25.78,421700.0,11.4631,11.472,11.4453,11.4676,421700.0
2006-02-10 14:45:00,25.78,25.81,25.75,25.75,293000.0,11.4676,11.4809,11.4542,11.4542,293000.0
2006-02-10 14:50:00,25.76,25.8,25.75,25.8,286800.0,11.4587,11.4765,11.4542,11.4765,286800.0
2006-02-10 14:55:00,25.8,25.8,25.75,25.75,400600.0,11.4765,11.4765,11.4542,11.4542,400600.0
2006-02-10 15:00:00,25.75,25.8,25.74,25.79,475000.0,11.4542,11.4765,11.4498,11.472,475000.0
2006-02-10 15:05:00,25.8,25.8,25.76,25.78,307800.0,11.4765,11.4765,11.4587,11.4676,307800.0
2006-02-10 15:10:00,25.78,25.78,25.7,25.72,455400.0,11.4676,11.4676,11.432,11.4409,455400.0
2006-02-10 15:15:00,25.72,25.76,25.72,25.74,423200.0,11.4409,11.4587,11.4409,11.4498,423200.0
2006-02-10 15:20:00,25.75,25.75,25.66,25.66,487900.0,11.4542,11.4542,11.4142,11.4142,487900.0
2006-02-10 15:25:00,25.67,25.7,25.62,25.62,799400.0,11.4187,11.432,11.3964,11.3964,799400.0
2006-02-10 15:30:00,25.62,25.67,25.61,25.66,630500.0,11.3964,11.4187,11.392,11.4142,630500.0
2006-02-10 15:35:00,25.66,25.7,25.63,25.67,652600.0,11.4142,11.432,11.4009,11.4187,652600.0
2006-02-10 15:40:00,25.66,25.67,25.64,25.65,838300.0,11.4142,11.4187,11.4053,11.4098,838300.0
2006-02-10 15:45:00,25.66,25.7,25.65,25.66,767500.0,11.4142,11.432,11.4098,11.4142,767500.0
2006-02-10 15:50:00,25.67,25.73,25.65,25.72,904800.0,11.4187,11.4453,11.4098,11.4409,904800.0
2006-02-10 15:55:00,25.71,25.73,25.63,25.7,1296800.0,11.4365,11.4453,11.4009,11.432,1296800.0
2006-02-13 09:30:00,25.4,25.4,25.3,25.36,1489400.0,11.2986,11.2986,11.2541,11.2808,1489400.0
2006-02-13 09:35:00,25.36,25.37,25.22,25.24,827700.0,11.2808,11.2852,11.2185,11.2274,827700.0
2006-02-13 09:40:00,25.23,25.32,25.2,25.31,710900.0,11.2229,11.263,11.2096,11.2585,710900.0
2006-02-13 09:45:00,25.31,25.39,25.3,25.36,526600.0,11.2585,11.2941,11.2541,11.2808,526600.0
2006-02-13 09:50:00,25.36,25.36,25.27,25.28,589500.0,11.2808,11.2808,11.2407,11.2452,589500.0
2006-02-13 09:55:00,25.29,25.32,25.26,25.32,392600.0,11.2496,11.263,11.2363,11.263,392600.0
2006-02-13 10:00:00,25.31,25.35,25.25,25.25,646000.0,11.2585,11.2763,11.2318,11.2318,646000.0
2006-02-13 10:05:00,25.25,25.27,25.22,25.26,429600.0,11.2318,11.2407,11.2185,11.2363,429600.0
2006-02-13 10:10:00,25.26,25.33,25.26,25.33,383800.0,11.2363,11.2674,11.2363,11.2674,383800.0
2006-02-13 10:15:00,25.33,25.34,25.28,25.31,256900.0,11.2674,11.2719,11.2452,11.2585,256900.0
2006-02-13 10:20:00,25.31,25.32,25.19,25.24,495100.0,11.2585,11.263,11.2051,11.2274,495100.0
2006-02-13 10:25:00,25.23,25.27,25.21,25.23,413200.0,11.2229,11.2407,11.214,11.2229,413200.0
2006-02-13 10:30:00,25.22,25.29,25.22,25.28,441200.0,11.2185,11.2496,11.2185,11.2452,441200.0
2006-02-13 10:35:00,25.27,25.32,25.26,25.31,311000.0,11.2407,11.263,11.2363,11.2585,311000.0
2006-02-13 10:40:00,25.3,25.33,25.27,25.32,482200.0,11.2541,11.2674,11.2407,11.263,482200.0
2006-02-13 10:45:00,25.33,25.38,25.32,25.35,432700.0,11.2674,11.2897,11.263,11.2763,432700.0
2006-02-13 10:50:00,25.35,25.35,25.31,25.34,215400.0,11.2763,11.2763,11.2585,11.2719,215400.0
2006-02-13 10:55:00,25.34,25.35,25.28,25.29,193100.0,11.2719,11.2763,11.2452,11.2496,193100.0
2006-02-13 11:00:00,25.29,25.36,25.29,25.35,375700.0,11.2496,11.2808,11.2496,11.2763,375700.0
2006-02-13 11:05:00,25.34,25.36,25.32,25.36,276200.0,11.2719,11.2808,11.263,11.2808,276200.0
2006-02-13 11:10:00,25.36,25.4,25.35,25.38,378800.0,11.2808,11.2986,11.2763,11.2897,378800.0
2006-02-13 11:15:00,25.39,25.39,25.35,25.36,166800.0,11.2941,11.2941,11.2763,11.2808,166800.0
2006-02-13 11:20:00,25.36,25.38,25.33,25.37,192900.0,11.2808,11.2897,11.2674,11.2852,192900.0
2006-02-13 11:25:00,25.38,25.45,25.37,25.43,282400.0,11.2897,11.3208,11.2852,11.3119,282400.0
2006-02-13 11:30:00,25.42,25.43,25.35,25.42,235000.0,11.3075,11.3119,11.2763,11.3075,235000.0
2006-02-13 11:35:00,25.42,25.47,25.41,25.45,206900.0,11.3075,11.3297,11.303,11.3208,206900.0
2006-02-13 11:40:00,25.46,25.48,25.44,25.47,145500.0,11.3252,11.3341,11.3163,11.3297,145500.0
2006-02-13 11:45:00,25.46,25.49,25.46,25.49,247300.0,11.3252,11.3386,11.3252,11.3386,247300.0
2006-02-13 11:50:00,25.49,25.55,25.47,25.54,305100.0,11.3386,11.3653,11.3297,11.3608,305100.0
2006-02-13 11:55:00,25.54,25.55,25.46,25.52,462700.0,11.3608,11.3653,11.3252,11.3519,462700.0
2006-02-13 12:00:00,25.51,25.51,25.48,25.5,203500.0,11.3475,11.3475,11.3341,11.343,203500.0
2006-02-13 12:05:00,25.5,25.53,25.49,25.5,188900.0,11.343,11.3564,11.3386,11.343,188900.0
2006-02-13 12:10:00,25.5,25.51,25.49,25.5,82700.0,11.343,11.3475,11.3386,11.343,82700.0
2006-02-13 12:15:00,25.5,25.51,25.48,25.49,114800.0,11.343,11.3475,11.3341,11.3386,114800.0
2006-02-13 12:20:00,25.49,25.5,25.46,25.47,105800.0,11.3386,11.343,11.3252,11.3297,105800.0
2006-02-13 12:25:00,25.46,25.49,25.45,25.47,99800.0,11.3252,11.3386,11.3208,11.3297,99800.0
2006-02-13 12:30:00,25.46,25.48,25.45,25.46,250400.0,11.3252,11.3341,11.3208,11.3252,250400.0
2006-02-13 12:35:00,25.46,25.48,25.43,25.44,232400.0,11.3252,11.3341,11.3119,11.3163,232400.0
2006-02-13 12:40:00,25.44,25.46,25.39,25.46,260600.0,11.3163,11.3252,11.2941,11.3252,260600.0
2006-02-13 12:45:00,25.46,25.46,25.41,25.43,152600.0,11.3252,11.3252,11.303,11.3119,152600.0
2006-02-13 12:50:00,25.42,25.46,25.41,25.43,171100.0,11.3075,11.3252,11.303,11.3119,171100.0
2006-02-13 12:55:00,25.43,25.43,25.41,25.42,63200.0,11.3119,11.3119,11.303,11.3075,63200.0
2006-02-13 13:00:00,25.42,25.49,25.42,25.49,213700.0,11.3075,11.3386,11.3075,11.3386,213700.0
2006-02-13 13:05:00,25.48,25.52,25.44,25.47,1119200.0,11.3341,11.3519,11.3163,11.3297,1119200.0
2006-02-13 13:10:00,25.47,25.5,25.45,25.48,219400.0,11.3297,11.343,11.3208,11.3341,219400.0
2006-02-13 13:15:00,25.48,25.49,25.46,25.49,186700.0,11.3341,11.3386,11.3252,11.3386,186700.0
2006-02-13 13:20:00,25.5,25.54,25.48,25.52,182200.0,11.343,11.3608,11.3341,11.3519,182200.0
2006-02-13 13:25:00,25.51,25.52,25.47,25.48,162500.0,11.3475,11.3519,11.3297,11.3341,162500.0
2006-02-13 13:30:00,25.48,25.51,25.4,25.41,259000.0,11.3341,11.3475,11.2986,11.303,259000.0
2006-02-13 13:35:00,25.41,25.44,25.39,25.41,214300.0,11.303,11.3163,11.2941,11.303,214300.0
2006-02-13 13:40:00,25.41,25.45,25.4,25.45,202800.0,11.303,11.3208,11.2986,11.3208,202800.0
2006-02-13 13:45:00,25.45,25.45,25.4,25.45,267100.0,11.3208,11.3208,11.2986,11.3208,267100.0
2006-02-13 13:50:00,25.45,25.46,25.42,25.44,111800.0,11.3208,11.3252,11.3075,11.3163,111800.0
2006-02-13 13:55:00,25.43,25.46,25.41,25.42,104800.0,11.3119,11.3252,11.303,11.3075,104800.0
2006-02-13 14:00:00,25.42,25.45,25.41,25.43,124300.0,11.3075,11.3208,11.303,11.3119,124300.0
2006-02-13 14:05:00,25.44,25.44,25.4,25.41,181900.0,11.3163,11.3163,11.2986,11.303,181900.0
2006-02-13 14:10:00,25.41,25.41,25.35,25.37,272100.0,11.303,11.303,11.2763,11.2852,272100.0
2006-02-13 14:15:00,25.37,25.41,25.35,25.38,242600.0,11.2852,11.303,11.2763,11.2897,242600.0
2006-02-13 14:20:00,25.38,25.44,25.38,25.42,170900.0,11.2897,11.3163,11.2897,11.3075,170900.0
2006-02-13 14:25:00,25.42,25.42,25.38,25.41,203200.0,11.3075,11.3075,11.2897,11.303,203200.0
2006-02-13 14:30:00,25.41,25.43,25.38,25.41,344100.0,11.303,11.3119,11.2897,11.303,344100.0
2006-02-13 14:35:00,25.41,25.42,25.38,25.38,251700.0,11.303,11.3075,11.2897,11.2897,251700.0
2006-02-13 14:40:00,25.38,25.41,25.36,25.4,188300.0,11.2897,11.303,11.2808,11.2986,188300.0
2006-02-13 14:45:00,25.41,25.41,25.36,25.4,196500.0,11.303,11.303,11.2808,11.2986,196500.0
2006-02-13 14:50:00,25.4,25.42,25.36,25.39,219900.0,11.2986,11.3075,11.2808,11.2941,219900.0
2006-02-13 14:55:00,25.38,25.41,25.38,25.4,373400.0,11.2897,11.303,11.2897,11.2986,373400.0
2006-02-13 15:00:00,25.4,25.41,25.39,25.4,179700.0,11.2986,11.303,11.2941,11.2986,179700.0
2006-02-13 15:05:00,25.4,25.43,25.4,25.43,136700.0,11.2986,11.3119,11.2986,11.3119,136700.0
2006-02-13 15:10:00,25.42,25.46,25.42,25.46,138200.0,11.3075,11.3252,11.3075,11.3252,138200.0
2006-02-13 15:15:00,25.45,25.49,25.45,25.48,210800.0,11.3208,11.3386,11.3208,11.3341,210800.0
2006-02-13 15:20:00,25.48,25.5,25.47,25.47,229400.0,11.3341,11.343,11.3297,11.3297,229400.0
2006-02-13 15:25:00,25.48,25.49,25.47,25.49,161700.0,11.3341,11.3386,11.3297,11.3386,161700.0
2006-02-13 15:30:00,25.49,25.56,25.48,25.51,456500.0,11.3386,11.3697,11.3341,11.3475,456500.0
2006-02-13 15:35:00,25.51,25.55,25.5,25.54,198900.0,11.3475,11.3653,11.343,11.3608,198900.0
2006-02-13 15:40:00,25.53,25.54,25.47,25.48,294200.0,11.3564,11.3608,11.3297,11.3341,294200.0
2006-02-13 15:45:00,25.49,25.54,25.48,25.53,280200.0,11.3386,11.3608,11.3341,11.3564,280200.0
2006-02-13 15:50:00,25.53,25.61,25.53,25.61,614000.0,11.3564,11.392,11.3564,11.392,614000.0
2006-02-13 15:55:00,25.61,25.66,25.57,25.58,740800.0,11.392,11.4142,11.3742,11.3786,740800.0
2006-02-14 09:30:00,25.53,25.64,25.52,25.58,839300.0,11.3564,11.4053,11.3519,11.3786,839300.0
2006-02-14 09:35:00,25.56,25.58,25.45,25.5,2378600.0,11.3697,11.3786,11.3208,11.343,2378600.0
2006-02-14 09:40:00,25.5,25.58,25.45,25.53,1007600.0,11.343,11.3786,11.3208,11.3564,1007600.0
2006-02-14 09:45:00,25.53,25.58,25.53,25.56,931200.0,11.3564,11.3786,11.3564,11.3697,931200.0
2006-02-14 09:50:00,25.56,25.56,25.49,25.51,570000.0,11.3697,11.3697,11.3386,11.3475,570000.0
2006-02-14 09:55:00,25.52,25.56,25.5,25.56,388400.0,11.3519,11.3697,11.343,11.3697,388400.0
2006-02-14 10:00:00,25.56,25.59,25.51,25.51,313000.0,11.3697,11.3831,11.3475,11.3475,313000.0
2006-02-14 10:05:00,25.51,25.54,25.49,25.5,257900.0,11.3475,11.3608,11.3386,11.343,257900.0
2006-02-14 10:10:00,25.51,25.54,25.5,25.52,327100.0,11.3475,11.3608,11.343,11.3519,327100.0
2006-02-14 10:15:00,25.52,25.55,25.48,25.49,427200.0,11.3519,11.3653,11.3341,11.3386,427200.0
2006-02-14 10:20:00,25.48,25.52,25.47,25.52,666700.0,11.3341,11.3519,11.3297,11.3519,666700.0
2006-02-14 10:25:00,25.51,25.53,25.49,25.52,330500.0,11.3475,11.3564,11.3386,11.3519,330500.0
2006-02-14 10:30:00,25.52,25.58,25.48,25.49,655900.0,11.3519,11.3786,11.3341,11.3386,655900.0
2006-02-14 10:35:00,25.5,25.5,25.46,25.49,437700.0,11.343,11.343,11.3252,11.3386,437700.0
2006-02-14 10:40:00,25.49,25.51,25.47,25.48,345600.0,11.3386,11.3475,11.3297,11.3341,345600.0
2006-02-14 10:45:00,25.48,25.51,25.47,25.5,457200.0,11.3341,11.3475,11.3297,11.343,457200.0
2006-02-14 10:50:00,25.5,25.51,25.48,25.5,267300.0,11.343,11.3475,11.3341,11.343,267300.0
2006-02-14 10:55:00,25.5,25.5,25.47,25.5,141500.0,11.343,11.343,11.3297,11.343,141500.0
2006-02-14 11:00:00,25.5,25.53,25.49,25.52,243000.0,11.343,11.3564,11.3386,11.3519,243000.0
2006-02-14 11:05:00,25.5,25.55,25.5,25.52,239600.0,11.343,11.3653,11.343,11.3519,239600.0
2006-02-14 11:10:00,25.52,25.58,25.51,25.57,325400.0,11.3519,11.3786,11.3475,11.3742,325400.0
2006-02-14 11:15:00,25.56,25.57,25.54,25.56,201200.0,11.3697,11.3742,11.3608,11.3697,201200.0
2006-02-14 11:20:00,25.56,25.58,25.52,25.55,259900.0,11.3697,11.3786,11.3519,11.3653,259900.0
2006-02-14 11:25:00,25.54,25.56,25.52,25.55,346000.0,11.3608,11.3697,11.3519,11.3653,346000.0
2006-02-14 11:30:00,25.55,25.61,25.54,25.56,494800.0,11.3653,11.392,11.3608,11.3697,494800.0
2006-02-14 11:35:00,25.56,25.59,25.55,25.58,312700.0,11.3697,11.3831,11.3653,11.3786,312700.0
2006-02-14 11:40:00,25.59,25.59,25.52,25.53,236700.0,11.3831,11.3831,11.3519,11.3564,236700.0
2006-02-14 11:45:00,25.53,25.54,25.48,25.5,244600.0,11.3564,11.3608,11.3341,11.343,244600.0
2006-02-14 11:50:00,25.51,25.58,25.48,25.56,212800.0,11.3475,11.3786,11.3341,11.3697,212800.0
2006-02-14 11:55:00,25.57,25.61,25.56,25.58,296400.0,11.3742,11.392,11.3697,11.3786,296400.0
2006-02-14 12:00:00,25.59,25.6,25.57,25.59,215700.0,11.3831,11.3875,11.3742,11.3831,215700.0
2006-02-14 12:05:00,25.58,25.61,25.58,25.59,247400.0,11.3786,11.392,11.3786,11.3831,247400.0
2006-02-14 12:10:00,25.59,25.6,25.56,25.57,153200.0,11.3831,11.3875,11.3697,11.3742,153200.0
2006-02-14 12:15:00,25.57,25.57,25.52,25.53,142800.0,11.3742,11.3742,11.3519,11.3564,142800.0
2006-02-14 12:20:00,25.53,25.56,25.52,25.54,195900.0,11.3564,11.3697,11.3519,11.3608,195900.0
2006-02-14 12:25:00,25.54,25.54,25.51,25.53,153900.0,11.3608,11.3608,11.3475,11.3564,153900.0
2006-02-14 12:30:00,25.53,25.55,25.49,25.51,202000.0,11.3564,11.3653,11.3386,11.3475,202000.0
2006-02-14 12:35:00,25.5,25.54,25.5,25.52,166600.0,11.343,11.3608,11.343,11.3519,166600.0
2006-02-14 12:40:00,25.52,25.56,25.52,25.54,213700.0,11.3519,11.3697,11.3519,11.3608,213700.0
2006-02-14 12:45:00,25.53,25.55,25.53,25.54,117000.0,11.3564,11.3653,11.3564,11.3608,117000.0
2006-02-14 12:50:00,25.54,25.55,25.52,25.53,132700.0,11.3608,11.3653,11.3519,11.3564,132700.0
2006-02-14 12:55:00,25.52,25.53,25.51,25.53,158200.0,11.3519,11.3564,11.3475,11.3564,158200.0
2006-02-14 13:00:00,25.52,25.53,25.51,25.51,142500.0,11.3519,11.3564,11.3475,11.3475,142500.0
2006-02-14 13:05:00,25.51,25.55,25.51,25.53,190300.0,11.3475,11.3653,11.3475,11.3564,190300.0
2006-02-14 13:10:00,25.54,25.54,25.5,25.52,219200.0,11.3608,11.3608,11.343,11.3519,219200.0
2006-02-14 13:15:00,25.51,25.55,25.51,25.53,263400.0,11.3475,11.3653,11.3475,11.3564,263400.0
2006-02-14 13:20:00,25.53,25.54,25.52,25.52,131200.0,11.3564,11.3608,11.3519,11.3519,131200.0
2006-02-14 13:25:00,25.52,25.53,25.49,25.5,454700.0,11.3519,11.3564,11.3386,11.343,454700.0
2006-02-14 13:30:00,25.5,25.56,25.49,25.55,443500.0,11.343,11.3697,11.3386,11.3653,443500.0
2006-02-14 13:35:00,25.55,25.56,25.53,25.54,254300.0,11.3653,11.3697,11.3564,11.3608,254300.0
2006-02-14 13:40:00,25.53,25.56,25.52,25.55,158800.0,11.3564,11.3697,11.3519,11.3653,158800.0
2006-02-14 13:45:00,25.56,25.57,25.51,25.53,334200.0,11.3697,11.3742,11.3475,11.3564,334200.0
2006-02-14 13:50:00,25.53,25.54,25.52,25.53,194000.0,11.3564,11.3608,11.3519,11.3564,194000.0
2006-02-14 13:55:00,25.53,25.53,25.5,25.5,239000.0,11.3564,11.3564,11.343,11.343,239000.0
2006-02-14 14:00:00,25.5,25.52,25.5,25.52,259100.0,11.343,11.3519,11.343,11.3519,259100.0
2006-02-14 14:05:00,25.52,25.54,25.5,25.51,222700.0,11.3519,11.3608,11.343,11.3475,222700.0
2006-02-14 14:10:00,25.51,25.56,25.5,25.51,238500.0,11.3475,11.3697,11.343,11.3475,238500.0
2006-02-14 14:15:00,25.52,25.52,25.47,25.49,232400.0,11.3519,11.3519,11.3297,11.3386,232400.0
2006-02-14 14:20:00,25.48,25.51,25.47,25.5,543400.0,11.3341,11.3475,11.3297,11.343,543400.0
2006-02-14 14:25:00,25.5,25.52,25.48,25.5,244100.0,11.343,11.3519,11.3341,11.343,244100.0
2006-02-14 14:30:00,25.5,25.61,25.5,25.61,577000.0,11.343,11.392,11.343,11.392,577000.0
2006-02-14 14:35:00,25.61,25.61,25.55,25.56,362200.0,11.392,11.392,11.3653,11.3697,362200.0
2006-02-14 14:40:00,25.55,25.56,25.52,25.52,257200.0,11.3653,11.3697,11.3519,11.3519,257200.0
2006-02-14 14:45:00,25.53,25.56,25.51,25.53,309800.0,11.3564,11.3697,11.3475,11.3564,309800.0
2006-02-14 14:50:00,25.52,25.55,25.52,25.54,205600.0,11.3519,11.3653,11.3519,11.3608,205600.0
2006-02-14 14:55:00,25.53,25.54,25.51,25.51,900500.0,11.3564,11.3608,11.3475,11.3475,900500.0
2006-02-14 15:00:00,25.52,25.52,25.49,25.49,245500.0,11.3519,11.3519,11.3386,11.3386,245500.0
2006-02-14 15:05:00,25.5,25.51,25.45,25.47,382400.0,11.343,11.3475,11.3208,11.3297,382400.0
2006-02-14 15:10:00,25.47,25.48,25.44,25.47,282700.0,11.3297,11.3341,11.3163,11.3297,282700.0
2006-02-14 15:15:00,25.46,25.48,25.45,25.45,294000.0,11.3252,11.3341,11.3208,11.3208,294000.0
2006-02-14 15:20:00,25.46,25.48,25.45,25.47,297700.0,11.3252,11.3341,11.3208,11.3297,297700.0
2006-02-14 15:25:00,25.47,25.5,25.45,25.5,468400.0,11.3297,11.343,11.3208,11.343,468400.0
2006-02-14 15:30:00,25.5,25.5,25.46,25.49,348800.0,11.343,11.343,11.3252,11.3386,348800.0
2006-02-14 15:35:00,25.49,25.52,25.48,25.5,501900.0,11.3386,11.3519,11.3341,11.343,501900.0
2006-02-14 15:40:00,25.5,25.52,25.49,25.52,393600.0,11.343,11.3519,11.3386,11.3519,393600.0
2006-02-14 15:45:00,25.52,25.52,25.49,25.5,606700.0,11.3519,11.3519,11.3386,11.343,606700.0
2006-02-14 15:50:00,25.51,25.55,25.5,25.5,1864800.0,11.3475,11.3653,11.343,11.343,1864800.0
2006-02-14 15:55:00,25.51,25.54,25.47,25.5,895000.0,11.3475,11.3608,11.3297,11.343,895000.0
2006-02-15 09:30:00,25.47,25.48,25.45,25.48,952700.0,11.3297,11.3341,11.3208,11.3341,952700.0
2006-02-15 09:35:00,25.48,25.5,25.45,25.45,183600.0,11.3341,11.343,11.3208,11.3208,183600.0
2006-02-15 09:40:00,25.45,25.46,25.41,25.43,247900.0,11.3208,11.3252,11.303,11.3119,247900.0
2006-02-15 09:45:00,25.44,25.45,25.41,25.42,370800.0,11.3163,11.3208,11.303,11.3075,370800.0
2006-02-15 09:50:00,25.41,25.44,25.4,25.41,299600.0,11.303,11.3163,11.2986,11.303,299600.0
2006-02-15 09:55:00,25.4,25.42,25.4,25.4,170000.0,11.2986,11.3075,11.2986,11.2986,170000.0
2006-02-15 10:00:00,25.4,25.41,25.38,25.4,774000.0,11.2986,11.303,11.2897,11.2986,774000.0
2006-02-15 10:05:00,25.41,25.47,25.4,25.43,433500.0,11.303,11.3297,11.2986,11.3119,433500.0
2006-02-15 10:10:00,25.44,25.49,25.43,25.46,550700.0,11.3163,11.3386,11.3119,11.3252,550700.0
2006-02-15 10:15:00,25.46,25.48,25.43,25.44,275300.0,11.3252,11.3341,11.3119,11.3163,275300.0
2006-02-15 10:20:00,25.43,25.48,25.42,25.43,357500.0,11.3119,11.3341,11.3075,11.3119,357500.0
2006-02-15 10:25:00,25.44,25.44,25.39,25.4,224900.0,11.3163,11.3163,11.2941,11.2986,224900.0
2006-02-15 10:30:00,25.4,25.41,25.37,25.38,199000.0,11.2986,11.303,11.2852,11.2897,199000.0
2006-02-15 10:35:00,25.38,25.4,25.36,25.37,421400.0,11.2897,11.2986,11.2808,11.2852,421400.0
2006-02-15 10:40:00,25.36,25.37,25.33,25.35,303000.0,11.2808,11.2852,11.2674,11.2763,303000.0
2006-02-15 10:45:00,25.35,25.35,25.31,25.32,709800.0,11.2763,11.2763,11.2585,11.263,709800.0
2006-02-15 10:50:00,25.31,25.33,25.26,25.27,483700.0,11.2585,11.2674,11.2363,11.2407,483700.0
2006-02-15 10:55:00,25.26,25.3,25.26,25.29,251200.0,11.2363,11.2541,11.2363,11.2496,251200.0
2006-02-15 11:00:00,25.28,25.29,25.25,25.27,309100.0,11.2452,11.2496,11.2318,11.2407,309100.0
2006-02-15 11:05:00,25.26,25.29,25.25,25.28,557500.0,11.2363,11.2496,11.2318,11.2452,557500.0
2006-02-15 11:10:00,25.27,25.28,25.24,25.26,396200.0,11.2407,11.2452,11.2274,11.2363,396200.0
2006-02-15 11:15:00,25.25,25.29,25.22,25.28,402100.0,11.2318,11.2496,11.2185,11.2452,402100.0
2006-02-15 11:20:00,25.29,25.35,25.29,25.35,345700.0,11.2496,11.2763,11.2496,11.2763,345700.0
2006-02-15 11:25:00,25.35,25.37,25.31,25.36,451500.0,11.2763,11.2852,11.2585,11.2808,451500.0
2006-02-15 11:30:00,25.36,25.4,25.34,25.37,319600.0,11.2808,11.2986,11.2719,11.2852,319600.0
2006-02-15 11:35:00,25.37,25.38,25.33,25.36,362600.0,11.2852,11.2897,11.2674,11.2808,362600.0
2006-02-15 11:40:00,25.35,25.37,25.34,25.35,175200.0,11.2763,11.2852,11.2719,11.2763,175200.0
2006-02-15 11:45:00,25.35,25.36,25.31,25.33,159900.0,11.2763,11.2808,11.2585,11.2674,159900.0
2006-02-15 11:50:00,25.33,25.37,25.33,25.35,188700.0,11.2674,11.2852,11.2674,11.2763,188700.0
2006-02-15 11:55:00,25.35,25.37,25.32,25.35,190900.0,11.2763,11.2852,11.263,11.2763,190900.0
2006-02-15 12:00:00,25.34,25.36,25.33,25.34,136100.0,11.2719,11.2808,11.2674,11.2719,136100.0
2006-02-15 12:05:00,25.33,25.35,25.33,25.33,88300.0,11.2674,11.2763,11.2674,11.2674,88300.0
2006-02-15 12:10:00,25.33,25.36,25.31,25.32,178300.0,11.2674,11.2808,11.2585,11.263,178300.0
2006-02-15 12:15:00,25.32,25.34,25.31,25.32,141000.0,11.263,11.2719,11.2585,11.263,141000.0
2006-02-15 12:20:00,25.32,25.34,25.31,25.33,153700.0,11.263,11.2719,11.2585,11.2674,153700.0
2006-02-15 12:25:00,25.32,25.34,25.3,25.31,165800.0,11.263,11.2719,11.2541,11.2585,165800.0
2006-02-15 12:30:00,25.3,25.32,25.26,25.28,278300.0,11.2541,11.263,11.2363,11.2452,278300.0
2006-02-15 12:35:00,25.28,25.3,25.25,25.26,249600.0,11.2452,11.2541,11.2318,11.2363,249600.0
2006-02-15 12:40:00,25.26,25.28,25.25,25.27,146200.0,11.2363,11.2452,11.2318,11.2407,146200.0
2006-02-15 12:45:00,25.28,25.29,25.24,25.26,204700.0,11.2452,11.2496,11.2274,11.2363,204700.0
2006-02-15 12:50:00,25.26,25.26,25.23,25.25,119100.0,11.2363,11.2363,11.2229,11.2318,119100.0
2006-02-15 12:55:00,25.25,25.29,25.25,25.28,148900.0,11.2318,11.2496,11.2318,11.2452,148900.0
2006-02-15 13:00:00,25.27,25.29,25.26,25.26,117500.0,11.2407,11.2496,11.2363,11.2363,117500.0
2006-02-15 13:05:00,25.26,25.28,25.26,25.26,177200.0,11.2363,11.2452,11.2363,11.2363,177200.0
2006-02-15 13:10:00,25.27,25.28,25.26,25.27,103400.0,11.2407,11.2452,11.2363,11.2407,103400.0
2006-02-15 13:15:00,25.27,25.3,25.27,25.3,88700.0,11.2407,11.2541,11.2407,11.2541,88700.0
2006-02-15 13:20:00,25.3,25.3,25.28,25.29,117000.0,11.2541,11.2541,11.2452,11.2496,117000.0
2006-02-15 13:25:00,25.28,25.33,25.28,25.32,252400.0,11.2452,11.2674,11.2452,11.263,252400.0
2006-02-15 13:30:00,25.32,25.36,25.31,25.32,271700.0,11.263,11.2808,11.2585,11.263,271700.0
2006-02-15 13:35:00,25.32,25.36,25.32,25.35,233700.0,11.263,11.2808,11.263,11.2763,233700.0
2006-02-15 13:40:00,25.36,25.37,25.32,25.33,230100.0,11.2808,11.2852,11.263,11.2674,230100.0
2006-02-15 13:45:00,25.33,25.35,25.32,25.33,68300.0,11.2674,11.2763,11.263,11.2674,68300.0
2006-02-15 13:50:00,25.34,25.36,25.33,25.34,322100.0,11.2719,11.2808,11.2674,11.2719,322100.0
2006-02-15 13:55:00,25.34,25.38,25.33,25.37,1299400.0,11.2719,11.2897,11.2674,11.2852,1299400.0
2006-02-15 14:00:00,25.38,25.38,25.36,25.37,186400.0,11.2897,11.2897,11.2808,11.2852,186400.0
2006-02-15 14:05:00,25.37,25.38,25.36,25.36,146700.0,11.2852,11.2897,11.2808,11.2808,146700.0
2006-02-15 14:10:00,25.37,25.37,25.36,25.36,168200.0,11.2852,11.2852,11.2808,11.2808,168200.0
2006-02-15 14:15:00,25.36,25.37,25.35,25.36,171500.0,11.2808,11.2852,11.2763,11.2808,171500.0
2006-02-15 14:20:00,25.37,25.42,25.36,25.41,392500.0,11.2852,11.3075,11.2808,11.303,392500.0
2006-02-15 14:25:00,25.41,25.46,25.4,25.43,332200.0,11.303,11.3252,11.2986,11.3119,332200.0
2006-02-15 14:30:00,25.43,25.43,25.38,25.4,177500.0,11.3119,11.3119,11.2897,11.2986,177500.0
2006-02-15 14:35:00,25.4,25.45,25.39,25.44,224600.0,11.2986,11.3208,11.2941,11.3163,224600.0
2006-02-15 14:40:00,25.44,25.45,25.43,25.44,314600.0,11.3163,11.3208,11.3119,11.3163,314600.0
2006-02-15 14:45:00,25.44,25.48,25.44,25.46,285800.0,11.3163,11.3341,11.3163,11.3252,285800.0
2006-02-15 14:50:00,25.46,25.51,25.45,25.51,506400.0,11.3252,11.3475,11.3208,11.3475,506400.0
2006-02-15 14:55:00,25.51,25.56,25.5,25.56,466000.0,11.3475,11.3697,11.343,11.3697,466000.0
2006-02-15 15:00:00,25.55,25.57,25.54,25.57,376900.0,11.3653,11.3742,11.3608,11.3742,376900.0
2006-02-15 15:05:00,25.57,25.57,25.5,25.52,334100.0,11.3742,11.3742,11.343,11.3519,334100.0
2006-02-15 15:10:00,25.53,25.54,25.45,25.5,527800.0,11.3564,11.3608,11.3208,11.343,527800.0
2006-02-15 15:15:00,25.46,25.51,25.46,25.5,349200.0,11.3252,11.3475,11.3252,11.343,349200.0
2006-02-15 15:20:00,25.5,25.54,25.5,25.54,298500.0,11.343,11.3608,11.343,11.3608,298500.0
2006-02-15 15:25:00,25.55,25.65,25.53,25.63,428800.0,11.3653,11.4098,11.3564,11.4009,428800.0
2006-02-15 15:30:00,25.63,25.65,25.6,25.62,463000.0,11.4009,11.4098,11.3875,11.3964,463000.0
2006-02-15 15:35:00,25.62,25.62,25.51,25.53,473300.0,11.3964,11.3964,11.3475,11.3564,473300.0
2006-02-15 15:40:00,25.53,25.6,25.52,25.56,378900.0,11.3564,11.3875,11.3519,11.3697,378900.0
2006-02-15 15:45:00,25.56,25.63,25.56,25.58,571000.0,11.3697,11.4009,11.3697,11.3786,571000.0
2006-02-15 15:50:00,25.58,25.62,25.55,25.59,773400.0,11.3786,11.3964,11.3653,11.3831,773400.0
2006-02-15 15:55:00,25.59,25.61,25.53,25.59,828800.0,11.3831,11.392,11.3564,11.3831,828800.0
2006-02-16 09:30:00,25.6,25.61,25.55,25.59,1001800.0,11.3875,11.392,11.3653,11.3831,1001800.0
2006-02-16 09:35:00,25.58,25.6,25.57,25.58,384100.0,11.3786,11.3875,11.3742,11.3786,384100.0
2006-02-16 09:40:00,25.59,25.59,25.52,25.53,256800.0,11.3831,11.3831,11.3519,11.3564,256800.0
2006-02-16 09:45:00,25.54,25.54,25.45,25.52,303100.0,11.3608,11.3608,11.3208,11.3519,303100.0
2006-02-16 09:50:00,25.51,25.51,25.45,25.48,164100.0,11.3475,11.3475,11.3208,11.3341,164100.0
2006-02-16 09:55:00,25.49,25.49,25.41,25.43,183700.0,11.3386,11.3386,11.303,11.3119,183700.0
2006-02-16 10:00:00,25.43,25.43,25.39,25.41,219900.0,11.3119,11.3119,11.2941,11.303,219900.0
2006-02-16 10:05:00,25.41,25.44,25.38,25.41,789200.0,11.303,11.3163,11.2897,11.303,789200.0
2006-02-16 10:10:00,25.41,25.46,25.4,25.45,418500.0,11.303,11.3252,11.2986,11.3208,418500.0
2006-02-16 10:15:00,25.46,25.47,25.39,25.4,250700.0,11.3252,11.3297,11.2941,11.2986,250700.0
2006-02-16 10:20:00,25.4,25.41,25.37,25.4,199600.0,11.2986,11.303,11.2852,11.2986,199600.0
2006-02-16 10:25:00,25.4,25.44,25.39,25.43,173400.0,11.2986,11.3163,11.2941,11.3119,173400.0
2006-02-16 10:30:00,25.43,25.44,25.4,25.41,200100.0,11.3119,11.3163,11.2986,11.303,200100.0
2006-02-16 10:35:00,25.41,25.45,25.4,25.45,249700.0,11.303,11.3208,11.2986,11.3208,249700.0
2006-02-16 10:40:00,25.45,25.47,25.44,25.45,102800.0,11.3208,11.3297,11.3163,11.3208,102800.0
2006-02-16 10:45:00,25.45,25.48,25.44,25.46,153700.0,11.3208,11.3341,11.3163,11.3252,153700.0
2006-02-16 10:50:00,25.45,25.48,25.43,25.43,212800.0,11.3208,11.3341,11.3119,11.3119,212800.0
2006-02-16 10:55:00,25.43,25.46,25.42,25.44,269700.0,11.3119,11.3252,11.3075,11.3163,269700.0
2006-02-16 11:00:00,25.46,25.5,25.44,25.49,201200.0,11.3252,11.343,11.3163,11.3386,201200.0
2006-02-16 11:05:00,25.49,25.49,25.47,25.49,149500.0,11.3386,11.3386,11.3297,11.3386,149500.0
2006-02-16 11:10:00,25.48,25.56,25.48,25.55,286800.0,11.3341,11.3697,11.3341,11.3653,286800.0
2006-02-16 11:15:00,25.55,25.57,25.53,25.53,290300.0,11.3653,11.3742,11.3564,11.3564,290300.0
2006-02-16 11:20:00,25.52,25.54,25.48,25.5,285200.0,11.3519,11.3608,11.3341,11.343,285200.0
2006-02-16 11:25:00,25.5,25.53,25.49,25.5,170900.0,11.343,11.3564,11.3386,11.343,170900.0
2006-02-16 11:30:00,25.5,25.53,25.5,25.53,140700.0,11.343,11.3564,11.343,11.3564,140700.0
2006-02-16 11:35:00,25.53,25.54,25.5,25.53,220200.0,11.3564,11.3608,11.343,11.3564,220200.0
2006-02-16 11:40:00,25.53,25.58,25.52,25.57,200300.0,11.3564,11.3786,11.3519,11.3742,200300.0
2006-02-16 11:45:00,25.57,25.59,25.52,25.57,421200.0,11.3742,11.3831,11.3519,11.3742,421200.0
2006-02-16 11:50:00,25.57,25.58,25.55,25.56,120500.0,11.3742,11.3786,11.3653,11.3697,120500.0
2006-02-16 11:55:00,25.56,25.6,25.56,25.6,374800.0,11.3697,11.3875,11.3697,11.3875,374800.0
2006-02-16 12:00:00,25.6,25.63,25.58,25.59,413300.0,11.3875,11.4009,11.3786,11.3831,413300.0
2006-02-16 12:05:00,25.59,25.64,25.58,25.6,407500.0,11.3831,11.4053,11.3786,11.3875,407500.0
2006-02-16 12:10:00,25.61,25.64,25.59,25.61,235100.0,11.392,11.4053,11.3831,11.392,235100.0
2006-02-16 12:15:00,25.61,25.62,25.58,25.6,113500.0,11.392,11.3964,11.3786,11.3875,113500.0
2006-02-16 12:20:00,25.6,25.62,25.57,25.59,173700.0,11.3875,11.3964,11.3742,11.3831,173700.0
2006-02-16 12:25:00,25.58,25.6,25.57,25.59,149900.0,11.3786,11.3875,11.3742,11.3831,149900.0
2006-02-16 12:30:00,25.6,25.62,25.57,25.58,180600.0,11.3875,11.3964,11.3742,11.3786,180600.0
2006-02-16 12:35:00,25.58,25.6,25.58,25.59,100200.0,11.3786,11.3875,11.3786,11.3831,100200.0
2006-02-16 12:40:00,25.59,25.61,25.58,25.6,97600.0,11.3831,11.392,11.3786,11.3875,97600.0
2006-02-16 12:45:00,25.6,25.61,25.58,25.59,70900.0,11.3875,11.392,11.3786,11.3831,70900.0
2006-02-16 12:50:00,25.58,25.6,25.58,25.59,77700.0,11.3786,11.3875,11.3786,11.3831,77700.0
2006-02-16 12:55:00,25.59,25.6,25.56,25.57,115600.0,11.3831,11.3875,11.3697,11.3742,115600.0
2006-02-16 13:00:00,25.57,25.57,25.54,25.56,346000.0,11.3742,11.3742,11.3608,11.3697,346000.0
2006-02-16 13:05:00,25.56,25.58,25.53,25.54,66700.0,11.3697,11.3786,11.3564,11.3608,66700.0
2006-02-16 13:10:00,25.55,25.56,25.54,25.56,215900.0,11.3653,11.3697,11.3608,11.3697,215900.0
2006-02-16 13:15:00,25.55,25.58,25.55,25.58,269500.0,11.3653,11.3786,11.3653,11.3786,269500.0
2006-02-16 13:20:00,25.57,25.58,25.5,25.51,205900.0,11.3742,11.3786,11.343,11.3475,205900.0
2006-02-16 13:25:00,25.51,25.58,25.5,25.56,194400.0,11.3475,11.3786,11.343,11.3697,194400.0
2006-02-16 13:30:00,25.56,25.6,25.56,25.59,434300.0,11.3697,11.3875,11.3697,11.3831,434300.0
2006-02-16 13:35:00,25.58,25.62,25.57,25.62,225900.0,11.3786,11.3964,11.3742,11.3964,225900.0
2006-02-16 13:40:00,25.62,25.64,25.6,25.6,171000.0,11.3964,11.4053,11.3875,11.3875,171000.0
2006-02-16 13:45:00,25.6,25.6,25.57,25.59,134800.0,11.3875,11.3875,11.3742,11.3831,134800.0
2006-02-16 13:50:00,25.59,25.6,25.58,25.59,78700.0,11.3831,11.3875,11.3786,11.3831,78700.0
2006-02-16 13:55:00,25.59,25.62,25.58,25.62,186400.0,11.3831,11.3964,11.3786,11.3964,186400.0
2006-02-16 14:00:00,25.62,25.64,25.6,25.63,82100.0,11.3964,11.4053,11.3875,11.4009,82100.0
2006-02-16 14:05:00,25.63,25.63,25.61,25.61,107600.0,11.4009,11.4009,11.392,11.392,107600.0
2006-02-16 14:10:00,25.61,25.64,25.61,25.64,133200.0,11.392,11.4053,11.392,11.4053,133200.0
2006-02-16 14:15:00,25.63,25.65,25.62,25.64,208700.0,11.4009,11.4098,11.3964,11.4053,208700.0
2006-02-16 14:20:00,25.64,25.65,25.6,25.6,139000.0,11.4053,11.4098,11.3875,11.3875,139000.0
2006-02-16 14:25:00,25.6,25.63,25.6,25.61,86500.0,11.3875,11.4009,11.3875,11.392,86500.0
2006-02-16 14:30:00,25.61,25.62,25.56,25.57,149800.0,11.392,11.3964,11.3697,11.3742,149800.0
2006-02-16 14:35:00,25.58,25.59,25.55,25.58,198300.0,11.3786,11.3831,11.3653,11.3786,198300.0
2006-02-16 14:40:00,25.58,25.6,25.58,25.58,96900.0,11.3786,11.3875,11.3786,11.3786,96900.0
2006-02-16 14:45:00,25.59,25.61,25.58,25.61,168900.0,11.3831,11.392,11.3786,11.392,168900.0
2006-02-16 14:50:00,25.6,25.63,25.6,25.61,149900.0,11.3875,11.4009,11.3875,11.392,149900.0
2006-02-16 14:55:00,25.61,25.63,25.6,25.62,218700.0,11.392,11.4009,11.3875,11.3964,218700.0
2006-02-16 15:00:00,25.63,25.65,25.62,25.64,249500.0,11.4009,11.4098,11.3964,11.4053,249500.0
2006-02-16 15:05:00,25.64,25.68,25.64,25.67,462900.0,11.4053,11.4231,11.4053,11.4187,462900.0
2006-02-16 15:10:00,25.68,25.68,25.64,25.67,259900.0,11.4231,11.4231,11.4053,11.4187,259900.0
2006-02-16 15:15:00,25.68,25.7,25.67,25.69,266100.0,11.4231,11.432,11.4187,11.4276,266100.0
2006-02-16 15:20:00,25.68,25.72,25.68,25.7,453200.0,11.4231,11.4409,11.4231,11.432,453200.0
2006-02-16 15:25:00,25.71,25.72,25.69,25.7,406000.0,11.4365,11.4409,11.4276,11.432,406000.0
2006-02-16 15:30:00,25.69,25.74,25.69,25.74,641800.0,11.4276,11.4498,11.4276,11.4498,641800.0
2006-02-16 15:35:00,25.74,25.79,25.68,25.78,857900.0,11.4498,11.472,11.4231,11.4676,857900.0
2006-02-16 15:40:00,25.78,25.85,25.77,25.85,883300.0,11.4676,11.4987,11.4631,11.4987,883300.0
2006-02-16 15:45:00,25.85,25.86,25.79,25.79,775800.0,11.4987,11.5032,11.472,11.472,775800.0
2006-02-16 15:50:00,25.78,25.82,25.75,25.78,699400.0,11.4676,11.4854,11.4542,11.4676,699400.0
2006-02-16 15:55:00,25.77,25.8,25.72,25.8,740300.0,11.4631,11.4765,11.4409,11.4765,740300.0
2006-02-17 09:30:00,25.8,25.82,25.7,25.75,3133700.0,11.4765,11.4854,11.432,11.4542,3133700.0
2006-02-17 09:35:00,25.77,25.79,25.74,25.78,437100.0,11.4631,11.472,11.4498,11.4676,437100.0
2006-02-17 09:40:00,25.77,25.8,25.75,25.76,408000.0,11.4631,11.4765,11.4542,11.4587,408000.0
2006-02-17 09:45:00,25.76,25.77,25.67,25.71,387200.0,11.4587,11.4631,11.4187,11.4365,387200.0
2006-02-17 09:50:00,25.7,25.71,25.63,25.68,239900.0,11.432,11.4365,11.4009,11.4231,239900.0
2006-02-17 09:55:00,25.68,25.68,25.61,25.63,278700.0,11.4231,11.4231,11.392,11.4009,278700.0
2006-02-17 10:00:00,25.62,25.66,25.6,25.63,427200.0,11.3964,11.4142,11.3875,11.4009,427200.0
2006-02-17 10:05:00,25.63,25.64,25.6,25.6,473600.0,11.4009,11.4053,11.3875,11.3875,473600.0
2006-02-17 10:10:00,25.61,25.61,25.54,25.55,313300.0,11.392,11.392,11.3608,11.3653,313300.0
2006-02-17 10:15:00,25.55,25.56,25.49,25.52,286600.0,11.3653,11.3697,11.3386,11.3519,286600.0
2006-02-17 10:20:00,25.52,25.53,25.45,25.47,192600.0,11.3519,11.3564,11.3208,11.3297,192600.0
2006-02-17 10:25:00,25.47,25.54,25.47,25.53,340100.0,11.3297,11.3608,11.3297,11.3564,340100.0
2006-02-17 10:30:00,25.53,25.6,25.53,25.58,241700.0,11.3564,11.3875,11.3564,11.3786,241700.0
2006-02-17 10:35:00,25.59,25.6,25.56,25.57,189400.0,11.3831,11.3875,11.3697,11.3742,189400.0
2006-02-17 10:40:00,25.57,25.64,25.57,25.63,285200.0,11.3742,11.4053,11.3742,11.4009,285200.0
2006-02-17 10:45:00,25.64,25.69,25.64,25.68,125300.0,11.4053,11.4276,11.4053,11.4231,125300.0
2006-02-17 10:50:00,25.68,25.7,25.63,25.64,268000.0,11.4231,11.432,11.4009,11.4053,268000.0
2006-02-17 10:55:00,25.64,25.7,25.64,25.66,278600.0,11.4053,11.432,11.4053,11.4142,278600.0
2006-02-17 11:00:00,25.65,25.69,25.65,25.69,294000.0,11.4098,11.4276,11.4098,11.4276,294000.0
2006-02-17 11:05:00,25.69,25.7,25.64,25.67,219500.0,11.4276,11.432,11.4053,11.4187,219500.0
2006-02-17 11:10:00,25.67,25.71,25.66,25.68,280600.0,11.4187,11.4365,11.4142,11.4231,280600.0
2006-02-17 11:15:00,25.68,25.71,25.64,25.66,131200.0,11.4231,11.4365,11.4053,11.4142,131200.0
2006-02-17 11:20:00,25.65,25.66,25.64,25.64,144000.0,11.4098,11.4142,11.4053,11.4053,144000.0
2006-02-17 11:25:00,25.64,25.66,25.64,25.64,183800.0,11.4053,11.4142,11.4053,11.4053,183800.0
2006-02-17 11:30:00,25.64,25.68,25.64,25.65,105600.0,11.4053,11.4231,11.4053,11.4098,105600.0
2006-02-17 11:35:00,25.66,25.7,25.65,25.69,130100.0,11.4142,11.432,11.4098,11.4276,130100.0
2006-02-17 11:40:00,25.68,25.69,25.67,25.68,141500.0,11.4231,11.4276,11.4187,11.4231,141500.0
2006-02-17 11:45:00,25.68,25.69,25.64,25.67,122600.0,11.4231,11.4276,11.4053,11.4187,122600.0
2006-02-17 11:50:00,25.67,25.68,25.63,25.65,133000.0,11.4187,11.4231,11.4009,11.4098,133000.0
2006-02-17 11:55:00,25.66,25.66,25.62,25.62,129800.0,11.4142,11.4142,11.3964,11.3964,129800.0
2006-02-17 12:00:00,25.62,25.65,25.62,25.65,204300.0,11.3964,11.4098,11.3964,11.4098,204300.0
2006-02-17 12:05:00,25.66,25.68,25.65,25.68,109900.0,11.4142,11.4231,11.4098,11.4231,109900.0
2006-02-17 12:10:00,25.67,25.69,25.67,25.69,264000.0,11.4187,11.4276,11.4187,11.4276,264000.0
2006-02-17 12:15:00,25.68,25.69,25.67,25.69,134700.0,11.4231,11.4276,11.4187,11.4276,134700.0
2006-02-17 12:20:00,25.68,25.69,25.65,25.65,99500.0,11.4231,11.4276,11.4098,11.4098,99500.0
2006-02-17 12:25:00,25.66,25.66,25.6,25.6,106000.0,11.4142,11.4142,11.3875,11.3875,106000.0
2006-02-17 12:30:00,25.6,25.66,25.58,25.64,189100.0,11.3875,11.4142,11.3786,11.4053,189100.0
2006-02-17 12:35:00,25.64,25.65,25.6,25.61,72500.0,11.4053,11.4098,11.3875,11.392,72500.0
2006-02-17 12:40:00,25.61,25.64,25.61,25.63,167400.0,11.392,11.4053,11.392,11.4009,167400.0
2006-02-17 12:45:00,25.62,25.64,25.6,25.6,151100.0,11.3964,11.4053,11.3875,11.3875,151100.0
2006-02-17 12:50:00,25.59,25.62,25.59,25.61,144600.0,11.3831,11.3964,11.3831,11.392,144600.0
2006-02-17 12:55:00,25.61,25.62,25.6,25.6,113200.0,11.392,11.3964,11.3875,11.3875,113200.0
2006-02-17 13:00:00,25.6,25.64,25.6,25.63,166900.0,11.3875,11.4053,11.3875,11.4009,166900.0
2006-02-17 13:05:00,25.63,25.65,25.62,25.63,86600.0,11.4009,11.4098,11.3964,11.4009,86600.0
2006-02-17 13:10:00,25.63,25.66,25.62,25.65,145400.0,11.4009,11.4142,11.3964,11.4098,145400.0
2006-02-17 13:15:00,25.65,25.68,25.65,25.66,159900.0,11.4098,11.4231,11.4098,11.4142,159900.0
2006-02-17 13:20:00,25.66,25.69,25.66,25.68,149900.0,11.4142,11.4276,11.4142,11.4231,149900.0
2006-02-17 13:25:00,25.68,25.69,25.65,25.66,113700.0,11.4231,11.4276,11.4098,11.4142,113700.0
2006-02-17 13:30:00,25.66,25.66,25.61,25.62,376200.0,11.4142,11.4142,11.392,11.3964,376200.0
2006-02-17 13:35:00,25.63,25.68,25.62,25.66,236500.0,11.4009,11.4231,11.3964,11.4142,236500.0
2006-02-17 13:40:00,25.66,25.68,25.64,25.65,134500.0,11.4142,11.4231,11.4053,11.4098,134500.0
2006-02-17 13:45:00,25.65,25.67,25.64,25.66,137300.0,11.4098,11.4187,11.4053,11.4142,137300.0
2006-02-17 13:50:00,25.66,25.69,25.65,25.69,225500.0,11.4142,11.4276,11.4098,11.4276,225500.0
2006-02-17 13:55:00,25.68,25.7,25.68,25.68,143800.0,11.4231,11.432,11.4231,11.4231,143800.0
2006-02-17 14:00:00,25.68,25.69,25.67,25.69,211600.0,11.4231,11.4276,11.4187,11.4276,211600.0
2006-02-17 14:05:00,25.68,25.71,25.68,25.7,153300.0,11.4231,11.4365,11.4231,11.432,153300.0
2006-02-17 14:10:00,25.7,25.74,25.69,25.71,167100.0,11.432,11.4498,11.4276,11.4365,167100.0
2006-02-17 14:15:00,25.71,25.73,25.69,25.7,142700.0,11.4365,11.4453,11.4276,11.432,142700.0
2006-02-17 14:20:00,25.7,25.71,25.69,25.7,100400.0,11.432,11.4365,11.4276,11.432,100400.0
2006-02-17 14:25:00,25.7,25.74,25.66,25.74,103100.0,11.432,11.4498,11.4142,11.4498,103100.0
2006-02-17 14:30:00,25.73,25.74,25.71,25.71,124900.0,11.4453,11.4498,11.4365,11.4365,124900.0
2006-02-17 14:35:00,25.72,25.72,25.69,25.7,127400.0,11.4409,11.4409,11.4276,11.432,127400.0
2006-02-17 14:40:00,25.69,25.75,25.69,25.73,169900.0,11.4276,11.4542,11.4276,11.4453,169900.0
2006-02-17 14:45:00,25.73,25.74,25.71,25.72,172100.0,11.4453,11.4498,11.4365,11.4409,172100.0
2006-02-17 14:50:00,25.72,25.77,25.71,25.75,189500.0,11.4409,11.4631,11.4365,11.4542,189500.0
2006-02-17 14:55:00,25.76,25.77,25.74,25.75,129100.0,11.4587,11.4631,11.4498,11.4542,129100.0
2006-02-17 15:00:00,25.75,25.77,25.74,25.74,150000.0,11.4542,11.4631,11.4498,11.4498,150000.0
2006-02-17 15:05:00,25.74,25.77,25.73,25.75,156300.0,11.4498,11.4631,11.4453,11.4542,156300.0
2006-02-17 15:10:00,25.76,25.76,25.72,25.75,339900.0,11.4587,11.4587,11.4409,11.4542,339900.0
2006-02-17 15:15:00,25.75,25.76,25.72,25.75,321400.0,11.4542,11.4587,11.4409,11.4542,321400.0
2006-02-17 15:20:00,25.75,25.76,25.68,25.7,232800.0,11.4542,11.4587,11.4231,11.432,232800.0
2006-02-17 15:25:00,25.71,25.73,25.69,25.72,293700.0,11.4365,11.4453,11.4276,11.4409,293700.0
2006-02-17 15:30:00,25.73,25.78,25.72,25.77,478300.0,11.4453,11.4676,11.4409,11.4631,478300.0
2006-02-17 15:35:00,25.78,25.79,25.76,25.78,460500.0,11.4676,11.472,11.4587,11.4676,460500.0
2006-02-17 15:40:00,25.77,25.81,25.77,25.79,342400.0,11.4631,11.4809,11.4631,11.472,342400.0
2006-02-17 15:45:00,25.8,25.81,25.75,25.75,254900.0,11.4765,11.4809,11.4542,11.4542,254900.0
2006-02-17 15:50:00,25.76,25.82,25.74,25.78,560800.0,11.4587,11.4854,11.4498,11.4676,560800.0
2006-02-17 15:55:00,25.78,25.82,25.76,25.8,679300.0,11.4676,11.4854,11.4587,11.4765,679300.0
2006-02-21 09:30:00,25.7,25.85,25.68,25.82,1165100.0,11.432,11.4987,11.4231,11.4854,1165100.0
2006-02-21 09:35:00,25.82,25.85,25.82,25.84,250800.0,11.4854,11.4987,11.4854,11.4943,250800.0
2006-02-21 09:40:00,25.85,25.88,25.81,25.81,457800.0,11.4987,11.5121,11.4809,11.4809,457800.0
2006-02-21 09:45:00,25.81,25.84,25.74,25.78,426900.0,11.4809,11.4943,11.4498,11.4676,426900.0
2006-02-21 09:50:00,25.78,25.8,25.67,25.75,384700.0,11.4676,11.4765,11.4187,11.4542,384700.0
2006-02-21 09:55:00,25.75,25.81,25.74,25.78,148200.0,11.4542,11.4809,11.4498,11.4676,148200.0
2006-02-21 10:00:00,25.78,25.79,25.71,25.75,274900.0,11.4676,11.472,11.4365,11.4542,274900.0
2006-02-21 10:05:00,25.75,25.78,25.74,25.77,270000.0,11.4542,11.4676,11.4498,11.4631,270000.0
2006-02-21 10:10:00,25.77,25.78,25.69,25.7,219600.0,11.4631,11.4676,11.4276,11.432,219600.0
2006-02-21 10:15:00,25.7,25.74,25.65,25.72,424000.0,11.432,11.4498,11.4098,11.4409,424000.0
2006-02-21 10:20:00,25.72,25.72,25.68,25.7,270000.0,11.4409,11.4409,11.4231,11.432,270000.0
2006-02-21 10:25:00,25.71,25.72,25.66,25.66,288400.0,11.4365,11.4409,11.4142,11.4142,288400.0
2006-02-21 10:30:00,25.67,25.68,25.63,25.67,314700.0,11.4187,11.4231,11.4009,11.4187,314700.0
2006-02-21 10:35:00,25.67,25.67,25.64,25.67,262100.0,11.4187,11.4187,11.4053,11.4187,262100.0
2006-02-21 10:40:00,25.67,25.73,25.67,25.72,181700.0,11.4187,11.4453,11.4187,11.4409,181700.0
2006-02-21 10:45:00,25.73,25.73,25.7,25.71,169200.0,11.4453,11.4453,11.432,11.4365,169200.0
2006-02-21 10:50:00,25.71,25.71,25.68,25.68,131300.0,11.4365,11.4365,11.4231,11.4231,131300.0
2006-02-21 10:55:00,25.69,25.69,25.65,25.66,222300.0,11.4276,11.4276,11.4098,11.4142,222300.0
2006-02-21 11:00:00,25.66,25.69,25.65,25.65,119200.0,11.4142,11.4276,11.4098,11.4098,119200.0
2006-02-21 11:05:00,25.65,25.7,25.65,25.7,138300.0,11.4098,11.432,11.4098,11.432,138300.0
2006-02-21 11:10:00,25.69,25.71,25.67,25.68,215000.0,11.4276,11.4365,11.4187,11.4231,215000.0
2006-02-21 11:15:00,25.68,25.71,25.68,25.68,181200.0,11.4231,11.4365,11.4231,11.4231,181200.0
2006-02-21 11:20:00,25.68,25.69,25.66,25.66,162400.0,11.4231,11.4276,11.4142,11.4142,162400.0
2006-02-21 11:25:00,25.67,25.67,25.66,25.66,132300.0,11.4187,11.4187,11.4142,11.4142,132300.0
2006-02-21 11:30:00,25.66,25.68,25.65,25.66,224700.0,11.4142,11.4231,11.4098,11.4142,224700.0
2006-02-21 11:35:00,25.65,25.68,25.65,25.66,254700.0,11.4098,11.4231,11.4098,11.4142,254700.0
2006-02-21 11:40:00,25.66,25.67,25.62,25.63,206100.0,11.4142,11.4187,11.3964,11.4009,206100.0
2006-02-21 11:45:00,25.62,25.64,25.61,25.62,161900.0,11.3964,11.4053,11.392,11.3964,161900.0
2006-02-21 11:50:00,25.62,25.63,25.59,25.61,492100.0,11.3964,11.4009,11.3831,11.392,492100.0
2006-02-21 11:55:00,25.61,25.64,25.6,25.63,239800.0,11.392,11.4053,11.3875,11.4009,239800.0
2006-02-21 12:00:00,25.62,25.67,25.61,25.66,250700.0,11.3964,11.4187,11.392,11.4142,250700.0
2006-02-21 12:05:00,25.66,25.67,25.65,25.66,167000.0,11.4142,11.4187,11.4098,11.4142,167000.0
2006-02-21 12:10:00,25.67,25.67,25.63,25.63,196700.0,11.4187,11.4187,11.4009,11.4009,196700.0
2006-02-21 12:15:00,25.63,25.64,25.63,25.64,51000.0,11.4009,11.4053,11.4009,11.4053,51000.0
2006-02-21 12:20:00,25.63,25.64,25.62,25.63,45800.0,11.4009,11.4053,11.3964,11.4009,45800.0
2006-02-21 12:25:00,25.63,25.65,25.62,25.64,145800.0,11.4009,11.4098,11.3964,11.4053,145800.0
2006-02-21 12:30:00,25.64,25.65,25.63,25.64,133300.0,11.4053,11.4098,11.4009,11.4053,133300.0
2006-02-21 12:35:00,25.63,25.64,25.61,25.62,120700.0,11.4009,11.4053,11.392,11.3964,120700.0
2006-02-21 12:40:00,25.63,25.65,25.61,25.64,83600.0,11.4009,11.4098,11.392,11.4053,83600.0
2006-02-21 12:45:00,25.63,25.64,25.61,25.63,115500.0,11.4009,11.4053,11.392,11.4009,115500.0
2006-02-21 12:50:00,25.63,25.66,25.62,25.63,230800.0,11.4009,11.4142,11.3964,11.4009,230800.0
2006-02-21 12:55:00,25.63,25.63,25.61,25.61,73200.0,11.4009,11.4009,11.392,11.392,73200.0
2006-02-21 13:00:00,25.62,25.64,25.61,25.64,132200.0,11.3964,11.4053,11.392,11.4053,132200.0
2006-02-21 13:05:00,25.64,25.65,25.63,25.65,162600.0,11.4053,11.4098,11.4009,11.4098,162600.0
2006-02-21 13:10:00,25.64,25.67,25.64,25.67,113400.0,11.4053,11.4187,11.4053,11.4187,113400.0
2006-02-21 13:15:00,25.66,25.69,25.66,25.67,188900.0,11.4142,11.4276,11.4142,11.4187,188900.0
2006-02-21 13:20:00,25.67,25.71,25.65,25.71,244600.0,11.4187,11.4365,11.4098,11.4365,244600.0
2006-02-21 13:25:00,25.7,25.71,25.69,25.71,144000.0,11.432,11.4365,11.4276,11.4365,144000.0
2006-02-21 13:30:00,25.71,25.74,25.69,25.74,602200.0,11.4365,11.4498,11.4276,11.4498,602200.0
2006-02-21 13:35:00,25.74,25.75,25.7,25.74,641100.0,11.4498,11.4542,11.432,11.4498,641100.0
2006-02-21 13:40:00,25.74,25.75,25.73,25.73,126800.0,11.4498,11.4542,11.4453,11.4453,126800.0
2006-02-21 13:45:00,25.74,25.74,25.72,25.72,89400.0,11.4498,11.4498,11.4409,11.4409,89400.0
2006-02-21 13:50:00,25.72,25.73,25.68,25.71,90100.0,11.4409,11.4453,11.4231,11.4365,90100.0
2006-02-21 13:55:00,25.71,25.72,25.69,25.7,137300.0,11.4365,11.4409,11.4276,11.432,137300.0
2006-02-21 14:00:00,25.7,25.74,25.68,25.73,388200.0,11.432,11.4498,11.4231,11.4453,388200.0
2006-02-21 14:05:00,25.72,25.72,25.69,25.69,151900.0,11.4409,11.4409,11.4276,11.4276,151900.0
2006-02-21 14:10:00,25.69,25.71,25.68,25.69,172800.0,11.4276,11.4365,11.4231,11.4276,172800.0
2006-02-21 14:15:00,25.69,25.7,25.65,25.68,346100.0,11.4276,11.432,11.4098,11.4231,346100.0
2006-02-21 14:20:00,25.68,25.69,25.67,25.67,173300.0,11.4231,11.4276,11.4187,11.4187,173300.0
2006-02-21 14:25:00,25.67,25.71,25.66,25.69,216000.0,11.4187,11.4365,11.4142,11.4276,216000.0
2006-02-21 14:30:00,25.69,25.72,25.69,25.72,158500.0,11.4276,11.4409,11.4276,11.4409,158500.0
2006-02-21 14:35:00,25.71,25.73,25.7,25.71,152600.0,11.4365,11.4453,11.432,11.4365,152600.0
2006-02-21 14:40:00,25.7,25.73,25.69,25.72,244600.0,11.432,11.4453,11.4276,11.4409,244600.0
2006-02-21 14:45:00,25.71,25.72,25.69,25.72,145500.0,11.4365,11.4409,11.4276,11.4409,145500.0
2006-02-21 14:50:00,25.72,25.73,25.68,25.68,194600.0,11.4409,11.4453,11.4231,11.4231,194600.0
2006-02-21 14:55:00,25.69,25.71,25.68,25.68,189200.0,11.4276,11.4365,11.4231,11.4231,189200.0
2006-02-21 15:00:00,25.68,25.7,25.68,25.69,132600.0,11.4231,11.432,11.4231,11.4276,132600.0
2006-02-21 15:05:00,25.69,25.73,25.67,25.72,230900.0,11.4276,11.4453,11.4187,11.4409,230900.0
2006-02-21 15:10:00,25.71,25.73,25.7,25.73,152700.0,11.4365,11.4453,11.432,11.4453,152700.0
2006-02-21 15:15:00,25.73,25.73,25.71,25.71,149000.0,11.4453,11.4453,11.4365,11.4365,149000.0
2006-02-21 15:20:00,25.72,25.74,25.7,25.71,184300.0,11.4409,11.4498,11.432,11.4365,184300.0
2006-02-21 15:25:00,25.7,25.74,25.7,25.73,144100.0,11.432,11.4498,11.432,11.4453,144100.0
2006-02-21 15:30:00,25.74,25.74,25.7,25.72,170900.0,11.4498,11.4498,11.432,11.4409,170900.0
2006-02-21 15:35:00,25.71,25.72,25.7,25.71,237700.0,11.4365,11.4409,11.432,11.4365,237700.0
2006-02-21 15:40:00,25.7,25.73,25.68,25.7,367100.0,11.432,11.4453,11.4231,11.432,367100.0
2006-02-21 15:45:00,25.7,25.72,25.69,25.71,231200.0,11.432,11.4409,11.4276,11.4365,231200.0
2006-02-21 15:50:00,25.72,25.74,25.67,25.67,490000.0,11.4409,11.4498,11.4187,11.4187,490000.0
2006-02-21 15:55:00,25.66,25.69,25.62,25.65,481100.0,11.4142,11.4276,11.3964,11.4098,481100.0
2006-02-22 09:30:00,25.69,25.83,25.68,25.83,1049900.0,11.4276,11.4898,11.4231,11.4898,1049900.0
2006-02-22 09:35:00,25.83,25.88,25.8,25.88,497600.0,11.4898,11.5121,11.4765,11.5121,497600.0
2006-02-22 09:40:00,25.87,25.88,25.82,25.87,374900.0,11.5076,11.5121,11.4854,11.5076,374900.0
2006-02-22 09:45:00,25.87,25.87,25.79,25.83,312500.0,11.5076,11.5076,11.472,11.4898,312500.0
2006-02-22 09:50:00,25.84,25.85,25.8,25.82,337400.0,11.4943,11.4987,11.4765,11.4854,337400.0
2006-02-22 09:55:00,25.83,25.84,25.76,25.78,570900.0,11.4898,11.4943,11.4587,11.4676,570900.0
2006-02-22 10:00:00,25.78,25.82,25.74,25.81,710300.0,11.4676,11.4854,11.4498,11.4809,710300.0
2006-02-22 10:05:00,25.81,25.84,25.8,25.82,305400.0,11.4809,11.4943,11.4765,11.4854,305400.0
2006-02-22 10:10:00,25.83,25.87,25.81,25.86,365300.0,11.4898,11.5076,11.4809,11.5032,365300.0
2006-02-22 10:15:00,25.86,25.9,25.86,25.89,287200.0,11.5032,11.521,11.5032,11.5165,287200.0
2006-02-22 10:20:00,25.89,25.96,25.89,25.94,291000.0,11.5165,11.5477,11.5165,11.5388,291000.0
2006-02-22 10:25:00,25.94,25.94,25.89,25.92,382200.0,11.5388,11.5388,11.5165,11.5299,382200.0
2006-02-22 10:30:00,25.92,25.94,25.91,25.93,140200.0,11.5299,11.5388,11.5254,11.5343,140200.0
2006-02-22 10:35:00,25.92,25.98,25.92,25.97,224100.0,11.5299,11.5566,11.5299,11.5521,224100.0
2006-02-22 10:40:00,25.97,25.97,25.94,25.95,197300.0,11.5521,11.5521,11.5388,11.5432,197300.0
2006-02-22 10:45:00,25.95,25.97,25.95,25.97,147200.0,11.5432,11.5521,11.5432,11.5521,147200.0
2006-02-22 10:50:00,25.97,26.04,25.96,26.02,1047300.0,11.5521,11.5832,11.5477,11.5743,1047300.0
2006-02-22 10:55:00,26.02,26.07,25.94,26.07,474400.0,11.5743,11.5966,11.5388,11.5966,474400.0
2006-02-22 11:00:00,26.07,26.08,26.0,26.04,415800.0,11.5966,11.601,11.5655,11.5832,415800.0
2006-02-22 11:05:00,26.04,26.05,26.02,26.04,246300.0,11.5832,11.5877,11.5743,11.5832,246300.0
2006-02-22 11:10:00,26.04,26.07,26.04,26.06,450400.0,11.5832,11.5966,11.5832,11.5921,450400.0
2006-02-22 11:15:00,26.06,26.08,26.05,26.07,197800.0,11.5921,11.601,11.5877,11.5966,197800.0
2006-02-22 11:20:00,26.07,26.1,26.05,26.07,414000.0,11.5966,11.6099,11.5877,11.5966,414000.0
2006-02-22 11:25:00,26.07,26.12,26.07,26.11,251300.0,11.5966,11.6188,11.5966,11.6144,251300.0
2006-02-22 11:30:00,26.1,26.12,26.09,26.09,759200.0,11.6099,11.6188,11.6055,11.6055,759200.0
2006-02-22 11:35:00,26.1,26.1,26.02,26.04,256400.0,11.6099,11.6099,11.5743,11.5832,256400.0
2006-02-22 11:40:00,26.04,26.05,25.99,25.99,334800.0,11.5832,11.5877,11.561,11.561,334800.0
2006-02-22 11:45:00,25.98,26.02,25.96,26.01,558900.0,11.5566,11.5743,11.5477,11.5699,558900.0
2006-02-22 11:50:00,26.01,26.02,25.99,26.02,205600.0,11.5699,11.5743,11.561,11.5743,205600.0
2006-02-22 11:55:00,26.02,26.03,26.0,26.02,230000.0,11.5743,11.5788,11.5655,11.5743,230000.0
2006-02-22 12:00:00,26.03,26.06,26.02,26.06,362000.0,11.5788,11.5921,11.5743,11.5921,362000.0
2006-02-22 12:05:00,26.06,26.09,26.05,26.07,535600.0,11.5921,11.6055,11.5877,11.5966,535600.0
2006-02-22 12:10:00,26.07,26.11,26.07,26.09,393100.0,11.5966,11.6144,11.5966,11.6055,393100.0
2006-02-22 12:15:00,26.09,26.12,26.09,26.1,255900.0,11.6055,11.6188,11.6055,11.6099,255900.0
2006-02-22 12:20:00,26.1,26.11,26.09,26.1,179200.0,11.6099,11.6144,11.6055,11.6099,179200.0
2006-02-22 12:25:00,26.09,26.11,26.08,26.09,171200.0,11.6055,11.6144,11.601,11.6055,171200.0
2006-02-22 12:30:00,26.08,26.1,26.08,26.08,97200.0,11.601,11.6099,11.601,11.601,97200.0
2006-02-22 12:35:00,26.08,26.1,26.07,26.07,195800.0,11.601,11.6099,11.5966,11.5966,195800.0
2006-02-22 12:40:00,26.07,26.1,26.06,26.08,255200.0,11.5966,11.6099,11.5921,11.601,255200.0
2006-02-22 12:45:00,26.08,26.11,26.08,26.1,215000.0,11.601,11.6144,11.601,11.6099,215000.0
2006-02-22 12:50:00,26.11,26.14,26.1,26.13,224300.0,11.6144,11.6277,11.6099,11.6233,224300.0
2006-02-22 12:55:00,26.13,26.14,26.08,26.1,206700.0,11.6233,11.6277,11.601,11.6099,206700.0
2006-02-22 13:00:00,26.09,26.17,26.09,26.17,281000.0,11.6055,11.6411,11.6055,11.6411,281000.0
2006-02-22 13:05:00,26.16,26.26,26.15,26.23,970500.0,11.6366,11.6811,11.6322,11.6678,970500.0
2006-02-22 13:10:00,26.24,26.25,26.18,26.18,326300.0,11.6722,11.6767,11.6455,11.6455,326300.0
2006-02-22 13:15:00,26.18,26.19,26.13,26.13,335100.0,11.6455,11.65,11.6233,11.6233,335100.0
2006-02-22 13:20:00,26.13,26.15,26.11,26.13,415800.0,11.6233,11.6322,11.6144,11.6233,415800.0
2006-02-22 13:25:00,26.14,26.2,26.13,26.2,154200.0,11.6277,11.6544,11.6233,11.6544,154200.0
2006-02-22 13:30:00,26.19,26.2,26.18,26.18,210600.0,11.65,11.6544,11.6455,11.6455,210600.0
2006-02-22 13:35:00,26.18,26.18,26.15,26.15,162500.0,11.6455,11.6455,11.6322,11.6322,162500.0
2006-02-22 13:40:00,26.15,26.16,26.08,26.11,335500.0,11.6322,11.6366,11.601,11.6144,335500.0
2006-02-22 13:45:00,26.11,26.15,26.1,26.14,437500.0,11.6144,11.6322,11.6099,11.6277,437500.0
2006-02-22 13:50:00,26.13,26.14,26.07,26.09,176900.0,11.6233,11.6277,11.5966,11.6055,176900.0
2006-02-22 13:55:00,26.1,26.11,26.06,26.09,324600.0,11.6099,11.6144,11.5921,11.6055,324600.0
2006-02-22 14:00:00,26.08,26.09,26.07,26.07,154800.0,11.601,11.6055,11.5966,11.5966,154800.0
2006-02-22 14:05:00,26.07,26.08,26.06,26.07,88400.0,11.5966,11.601,11.5921,11.5966,88400.0
2006-02-22 14:10:00,26.08,26.09,26.07,26.07,154100.0,11.601,11.6055,11.5966,11.5966,154100.0
2006-02-22 14:15:00,26.07,26.07,26.03,26.04,229900.0,11.5966,11.5966,11.5788,11.5832,229900.0
2006-02-22 14:20:00,26.04,26.05,26.02,26.04,197100.0,11.5832,11.5877,11.5743,11.5832,197100.0
2006-02-22 14:25:00,26.03,26.05,26.03,26.03,135300.0,11.5788,11.5877,11.5788,11.5788,135300.0
2006-02-22 14:30:00,26.03,26.04,26.02,26.03,291800.0,11.5788,11.5832,11.5743,11.5788,291800.0
2006-02-22 14:35:00,26.03,26.05,26.03,26.05,288700.0,11.5788,11.5877,11.5788,11.5877,288700.0
2006-02-22 14:40:00,26.04,26.07,26.03,26.05,320200.0,11.5832,11.5966,11.5788,11.5877,320200.0
2006-02-22 14:45:00,26.05,26.06,26.03,26.04,158600.0,11.5877,11.5921,11.5788,11.5832,158600.0
2006-02-22 14:50:00,26.04,26.06,26.04,26.04,203500.0,11.5832,11.5921,11.5832,11.5832,203500.0
2006-02-22 14:55:00,26.04,26.06,26.03,26.04,283200.0,11.5832,11.5921,11.5788,11.5832,283200.0
2006-02-22 15:00:00,26.05,26.05,26.03,26.03,180000.0,11.5877,11.5877,11.5788,11.5788,180000.0
2006-02-22 15:05:00,26.03,26.04,26.02,26.03,333700.0,11.5788,11.5832,11.5743,11.5788,333700.0
2006-02-22 15:10:00,26.03,26.06,26.03,26.05,361400.0,11.5788,11.5921,11.5788,11.5877,361400.0
2006-02-22 15:15:00,26.05,26.05,25.99,25.99,334800.0,11.5877,11.5877,11.561,11.561,334800.0
2006-02-22 15:20:00,25.98,26.01,25.96,26.0,434800.0,11.5566,11.5699,11.5477,11.5655,434800.0
2006-02-22 15:25:00,26.0,26.01,25.96,26.0,296500.0,11.5655,11.5699,11.5477,11.5655,296500.0
2006-02-22 15:30:00,26.0,26.1,26.0,26.1,357700.0,11.5655,11.6099,11.5655,11.6099,357700.0
2006-02-22 15:35:00,26.1,26.13,26.09,26.13,427800.0,11.6099,11.6233,11.6055,11.6233,427800.0
2006-02-22 15:40:00,26.13,26.2,26.11,26.17,559500.0,11.6233,11.6544,11.6144,11.6411,559500.0
2006-02-22 15:45:00,26.17,26.17,26.06,26.09,492800.0,11.6411,11.6411,11.5921,11.6055,492800.0
2006-02-22 15:50:00,26.1,26.12,26.08,26.11,471200.0,11.6099,11.6188,11.601,11.6144,471200.0
2006-02-22 15:55:00,26.11,26.18,26.09,26.17,989800.0,11.6144,11.6455,11.6055,11.6411,989800.0
2006-02-23 09:30:00,26.22,26.25,26.15,26.16,1161300.0,11.6633,11.6767,11.6322,11.6366,1161300.0
2006-02-23 09:35:00,26.16,26.25,26.13,26.22,470700.0,11.6366,11.6767,11.6233,11.6633,470700.0
2006-02-23 09:40:00,26.22,26.23,26.18,26.21,237200.0,11.6633,11.6678,11.6455,11.6589,237200.0
2006-02-23 09:45:00,26.2,26.22,26.18,26.22,517800.0,11.6544,11.6633,11.6455,11.6633,517800.0
2006-02-23 09:50:00,26.21,26.24,26.19,26.19,298600.0,11.6589,11.6722,11.65,11.65,298600.0
2006-02-23 09:55:00,26.19,26.2,26.16,26.17,308900.0,11.65,11.6544,11.6366,11.6411,308900.0
2006-02-23 10:00:00,26.17,26.19,26.15,26.18,326100.0,11.6411,11.65,11.6322,11.6455,326100.0
2006-02-23 10:05:00,26.18,26.18,26.14,26.18,222600.0,11.6455,11.6455,11.6277,11.6455,222600.0
2006-02-23 10:10:00,26.17,26.18,26.13,26.13,262100.0,11.6411,11.6455,11.6233,11.6233,262100.0
2006-02-23 10:15:00,26.13,26.14,26.09,26.1,250200.0,11.6233,11.6277,11.6055,11.6099,250200.0
2006-02-23 10:20:00,26.1,26.12,26.06,26.06,416700.0,11.6099,11.6188,11.5921,11.5921,416700.0
2006-02-23 10:25:00,26.06,26.12,26.06,26.09,299900.0,11.5921,11.6188,11.5921,11.6055,299900.0
2006-02-23 10:30:00,26.08,26.13,26.06,26.11,314800.0,11.601,11.6233,11.5921,11.6144,314800.0
2006-02-23 10:35:00,26.1,26.14,26.09,26.1,247900.0,11.6099,11.6277,11.6055,11.6099,247900.0
2006-02-23 10:40:00,26.1,26.11,26.05,26.05,233700.0,11.6099,11.6144,11.5877,11.5877,233700.0
2006-02-23 10:45:00,26.06,26.12,26.05,26.11,197500.0,11.5921,11.6188,11.5877,11.6144,197500.0
2006-02-23 10:50:00,26.11,26.12,26.07,26.09,166900.0,11.6144,11.6188,11.5966,11.6055,166900.0
2006-02-23 10:55:00,26.08,26.11,26.08,26.08,198400.0,11.601,11.6144,11.601,11.601,198400.0
2006-02-23 11:00:00,26.08,26.09,26.05,26.06,228500.0,11.601,11.6055,11.5877,11.5921,228500.0
2006-02-23 11:05:00,26.05,26.07,26.04,26.05,199600.0,11.5877,11.5966,11.5832,11.5877,199600.0
2006-02-23 11:10:00,26.06,26.07,26.05,26.07,173300.0,11.5921,11.5966,11.5877,11.5966,173300.0
2006-02-23 11:15:00,26.06,26.09,26.06,26.08,289300.0,11.5921,11.6055,11.5921,11.601,289300.0
2006-02-23 11:20:00,26.08,26.09,26.06,26.08,190500.0,11.601,11.6055,11.5921,11.601,190500.0
2006-02-23 11:25:00,26.07,26.12,26.07,26.11,275800.0,11.5966,11.6188,11.5966,11.6144,275800.0
2006-02-23 11:30:00,26.12,26.12,26.09,26.12,215900.0,11.6188,11.6188,11.6055,11.6188,215900.0
2006-02-23 11:35:00,26.11,26.13,26.11,26.12,163200.0,11.6144,11.6233,11.6144,11.6188,163200.0
2006-02-23 11:40:00,26.12,26.14,26.11,26.14,170100.0,11.6188,11.6277,11.6144,11.6277,170100.0
2006-02-23 11:45:00,26.14,26.14,26.12,26.14,158300.0,11.6277,11.6277,11.6188,11.6277,158300.0
2006-02-23 11:50:00,26.13,26.17,26.13,26.14,202700.0,11.6233,11.6411,11.6233,11.6277,202700.0
2006-02-23 11:55:00,26.13,26.17,26.13,26.17,213500.0,11.6233,11.6411,11.6233,11.6411,213500.0
2006-02-23 12:00:00,26.17,26.19,26.15,26.16,183900.0,11.6411,11.65,11.6322,11.6366,183900.0
2006-02-23 12:05:00,26.16,26.18,26.16,26.17,160600.0,11.6366,11.6455,11.6366,11.6411,160600.0
2006-02-23 12:10:00,26.18,26.19,26.17,26.18,164600.0,11.6455,11.65,11.6411,11.6455,164600.0
2006-02-23 12:15:00,26.17,26.19,26.16,26.19,147900.0,11.6411,11.65,11.6366,11.65,147900.0
2006-02-23 12:20:00,26.19,26.19,26.17,26.19,120700.0,11.65,11.65,11.6411,11.65,120700.0
2006-02-23 12:25:00,26.19,26.2,26.18,26.19,90000.0,11.65,11.6544,11.6455,11.65,90000.0
2006-02-23 12:30:00,26.2,26.24,26.19,26.24,340300.0,11.6544,11.6722,11.65,11.6722,340300.0
2006-02-23 12:35:00,26.24,26.25,26.18,26.23,393200.0,11.6722,11.6767,11.6455,11.6678,393200.0
2006-02-23 12:40:00,26.23,26.26,26.21,26.22,367400.0,11.6678,11.6811,11.6589,11.6633,367400.0
2006-02-23 12:45:00,26.23,26.25,26.21,26.24,151200.0,11.6678,11.6767,11.6589,11.6722,151200.0
2006-02-23 12:50:00,26.24,26.28,26.24,26.27,160700.0,11.6722,11.69,11.6722,11.6856,160700.0
2006-02-23 12:55:00,26.26,26.28,26.26,26.28,179900.0,11.6811,11.69,11.6811,11.69,179900.0
2006-02-23 13:00:00,26.28,26.29,26.22,26.24,346700.0,11.69,11.6944,11.6633,11.6722,346700.0
2006-02-23 13:05:00,26.23,26.26,26.23,26.24,197800.0,11.6678,11.6811,11.6678,11.6722,197800.0
2006-02-23 13:10:00,26.25,26.25,26.22,26.22,81800.0,11.6767,11.6767,11.6633,11.6633,81800.0
2006-02-23 13:15:00,26.22,26.26,26.21,26.25,143500.0,11.6633,11.6811,11.6589,11.6767,143500.0
2006-02-23 13:20:00,26.24,26.29,26.24,26.29,172800.0,11.6722,11.6944,11.6722,11.6944,172800.0
2006-02-23 13:25:00,26.29,26.35,26.28,26.34,296100.0,11.6944,11.7211,11.69,11.7167,296100.0
2006-02-23 13:30:00,26.34,26.35,26.32,26.32,178600.0,11.7167,11.7211,11.7078,11.7078,178600.0
2006-02-23 13:35:00,26.32,26.34,26.3,26.32,330200.0,11.7078,11.7167,11.6989,11.7078,330200.0
2006-02-23 13:40:00,26.33,26.33,26.31,26.32,104100.0,11.7122,11.7122,11.7033,11.7078,104100.0
2006-02-23 13:45:00,26.31,26.33,26.3,26.31,199200.0,11.7033,11.7122,11.6989,11.7033,199200.0
2006-02-23 13:50:00,26.31,26.31,26.27,26.28,121600.0,11.7033,11.7033,11.6856,11.69,121600.0
2006-02-23 13:55:00,26.28,26.29,26.27,26.27,146300.0,11.69,11.6944,11.6856,11.6856,146300.0
2006-02-23 14:00:00,26.27,26.28,26.26,26.27,150400.0,11.6856,11.69,11.6811,11.6856,150400.0
2006-02-23 14:05:00,26.27,26.28,26.23,26.23,173400.0,11.6856,11.69,11.6678,11.6678,173400.0
2006-02-23 14:10:00,26.23,26.24,26.16,26.16,159700.0,11.6678,11.6722,11.6366,11.6366,159700.0
2006-02-23 14:15:00,26.16,26.2,26.15,26.18,232300.0,11.6366,11.6544,11.6322,11.6455,232300.0
2006-02-23 14:20:00,26.18,26.22,26.18,26.2,202000.0,11.6455,11.6633,11.6455,11.6544,202000.0
2006-02-23 14:25:00,26.2,26.22,26.2,26.2,82000.0,11.6544,11.6633,11.6544,11.6544,82000.0
2006-02-23 14:30:00,26.2,26.21,26.19,26.2,107300.0,11.6544,11.6589,11.65,11.6544,107300.0
2006-02-23 14:35:00,26.19,26.25,26.19,26.23,279100.0,11.65,11.6767,11.65,11.6678,279100.0
2006-02-23 14:40:00,26.23,26.24,26.21,26.22,94300.0,11.6678,11.6722,11.6589,11.6633,94300.0
2006-02-23 14:45:00,26.23,26.26,26.22,26.23,205100.0,11.6678,11.6811,11.6633,11.6678,205100.0
2006-02-23 14:50:00,26.24,26.24,26.2,26.2,321000.0,11.6722,11.6722,11.6544,11.6544,321000.0
2006-02-23 14:55:00,26.2,26.23,26.2,26.22,464700.0,11.6544,11.6678,11.6544,11.6633,464700.0
2006-02-23 15:00:00,26.21,26.23,26.21,26.22,145200.0,11.6589,11.6678,11.6589,11.6633,145200.0
2006-02-23 15:05:00,26.23,26.23,26.2,26.2,175600.0,11.6678,11.6678,11.6544,11.6544,175600.0
2006-02-23 15:10:00,26.2,26.22,26.2,26.21,159300.0,11.6544,11.6633,11.6544,11.6589,159300.0
2006-02-23 15:15:00,26.2,26.23,26.2,26.21,154500.0,11.6544,11.6678,11.6544,11.6589,154500.0
2006-02-23 15:20:00,26.21,26.23,26.21,26.22,192200.0,11.6589,11.6678,11.6589,11.6633,192200.0
2006-02-23 15:25:00,26.23,26.23,26.21,26.22,259900.0,11.6678,11.6678,11.6589,11.6633,259900.0
2006-02-23 15:30:00,26.22,26.23,26.2,26.22,738400.0,11.6633,11.6678,11.6544,11.6633,738400.0
2006-02-23 15:35:00,26.22,26.22,26.15,26.17,376300.0,11.6633,11.6633,11.6322,11.6411,376300.0
2006-02-23 15:40:00,26.17,26.17,26.1,26.13,393400.0,11.6411,11.6411,11.6099,11.6233,393400.0
2006-02-23 15:45:00,26.14,26.14,26.1,26.11,447200.0,11.6277,11.6277,11.6099,11.6144,447200.0
2006-02-23 15:50:00,26.1,26.18,26.1,26.16,470100.0,11.6099,11.6455,11.6099,11.6366,470100.0
2006-02-23 15:55:00,26.16,26.21,26.13,26.14,448100.0,11.6366,11.6589,11.6233,11.6277,448100.0
2006-02-24 09:30:00,26.1,26.23,26.1,26.16,789600.0,11.6099,11.6678,11.6099,11.6366,789600.0
2006-02-24 09:35:00,26.15,26.18,26.11,26.12,259300.0,11.6322,11.6455,11.6144,11.6188,259300.0
2006-02-24 09:40:00,26.12,26.14,26.08,26.14,151700.0,11.6188,11.6277,11.601,11.6277,151700.0
2006-02-24 09:45:00,26.15,26.18,26.1,26.16,333400.0,11.6322,11.6455,11.6099,11.6366,333400.0
2006-02-24 09:50:00,26.16,26.16,26.12,26.13,942000.0,11.6366,11.6366,11.6188,11.6233,942000.0
2006-02-24 09:55:00,26.14,26.17,26.12,26.15,344900.0,11.6277,11.6411,11.6188,11.6322,344900.0
2006-02-24 10:00:00,26.16,26.24,26.15,26.23,271000.0,11.6366,11.6722,11.6322,11.6678,271000.0
2006-02-24 10:05:00,26.23,26.24,26.18,26.18,341200.0,11.6678,11.6722,11.6455,11.6455,341200.0
2006-02-24 10:10:00,26.18,26.24,26.18,26.23,229500.0,11.6455,11.6722,11.6455,11.6678,229500.0
2006-02-24 10:15:00,26.23,26.24,26.18,26.22,297200.0,11.6678,11.6722,11.6455,11.6633,297200.0
2006-02-24 10:20:00,26.22,26.25,26.21,26.23,201300.0,11.6633,11.6767,11.6589,11.6678,201300.0
2006-02-24 10:25:00,26.22,26.26,26.21,26.25,335200.0,11.6633,11.6811,11.6589,11.6767,335200.0
2006-02-24 10:30:00,26.26,26.26,26.22,26.23,281100.0,11.6811,11.6811,11.6633,11.6678,281100.0
2006-02-24 10:35:00,26.24,26.26,26.22,26.25,243300.0,11.6722,11.6811,11.6633,11.6767,243300.0
2006-02-24 10:40:00,26.26,26.26,26.23,26.25,141400.0,11.6811,11.6811,11.6678,11.6767,141400.0
2006-02-24 10:45:00,26.26,26.26,26.21,26.23,158000.0,11.6811,11.6811,11.6589,11.6678,158000.0
2006-02-24 10:50:00,26.22,26.22,26.18,26.2,203000.0,11.6633,11.6633,11.6455,11.6544,203000.0
2006-02-24 10:55:00,26.2,26.22,26.2,26.22,140300.0,11.6544,11.6633,11.6544,11.6633,140300.0
2006-02-24 11:00:00,26.21,26.24,26.21,26.24,221400.0,11.6589,11.6722,11.6589,11.6722,221400.0
2006-02-24 11:05:00,26.24,26.29,26.24,26.28,259100.0,11.6722,11.6944,11.6722,11.69,259100.0
2006-02-24 11:10:00,26.27,26.29,26.27,26.27,381200.0,11.6856,11.6944,11.6856,11.6856,381200.0
2006-02-24 11:15:00,26.27,26.29,26.26,26.29,209300.0,11.6856,11.6944,11.6811,11.6944,209300.0
2006-02-24 11:20:00,26.29,26.3,26.27,26.27,134600.0,11.6944,11.6989,11.6856,11.6856,134600.0
2006-02-24 11:25:00,26.28,26.29,26.26,26.28,128200.0,11.69,11.6944,11.6811,11.69,128200.0
2006-02-24 11:30:00,26.28,26.29,26.26,26.29,183100.0,11.69,11.6944,11.6811,11.6944,183100.0
2006-02-24 11:35:00,26.28,26.3,26.28,26.29,194500.0,11.69,11.6989,11.69,11.6944,194500.0
2006-02-24 11:40:00,26.29,26.3,26.28,26.29,110300.0,11.6944,11.6989,11.69,11.6944,110300.0
2006-02-24 11:45:00,26.3,26.3,26.27,26.28,137300.0,11.6989,11.6989,11.6856,11.69,137300.0
2006-02-24 11:50:00,26.28,26.29,26.28,26.28,74400.0,11.69,11.6944,11.69,11.69,74400.0
2006-02-24 11:55:00,26.28,26.32,26.28,26.31,180800.0,11.69,11.7078,11.69,11.7033,180800.0
2006-02-24 12:00:00,26.31,26.32,26.29,26.31,94200.0,11.7033,11.7078,11.6944,11.7033,94200.0
2006-02-24 12:05:00,26.31,26.32,26.3,26.3,113400.0,11.7033,11.7078,11.6989,11.6989,113400.0
2006-02-24 12:10:00,26.3,26.32,26.3,26.31,79500.0,11.6989,11.7078,11.6989,11.7033,79500.0
2006-02-24 12:15:00,26.31,26.34,26.31,26.34,114500.0,11.7033,11.7167,11.7033,11.7167,114500.0
2006-02-24 12:20:00,26.34,26.36,26.32,26.33,165300.0,11.7167,11.7256,11.7078,11.7122,165300.0
2006-02-24 12:25:00,26.32,26.34,26.32,26.34,107700.0,11.7078,11.7167,11.7078,11.7167,107700.0
2006-02-24 12:30:00,26.33,26.35,26.33,26.35,65000.0,11.7122,11.7211,11.7122,11.7211,65000.0
2006-02-24 12:35:00,26.34,26.36,26.34,26.36,165800.0,11.7167,11.7256,11.7167,11.7256,165800.0
2006-02-24 12:40:00,26.36,26.39,26.35,26.38,378000.0,11.7256,11.7389,11.7211,11.7345,378000.0
2006-02-24 12:45:00,26.38,26.39,26.37,26.38,140100.0,11.7345,11.7389,11.73,11.7345,140100.0
2006-02-24 12:50:00,26.38,26.4,26.38,26.39,181300.0,11.7345,11.7434,11.7345,11.7389,181300.0
2006-02-24 12:55:00,26.38,26.39,26.38,26.38,117500.0,11.7345,11.7389,11.7345,11.7345,117500.0
2006-02-24 13:00:00,26.38,26.39,26.35,26.36,140100.0,11.7345,11.7389,11.7211,11.7256,140100.0
2006-02-24 13:05:00,26.36,26.38,26.36,26.37,115400.0,11.7256,11.7345,11.7256,11.73,115400.0
2006-02-24 13:10:00,26.37,26.38,26.35,26.36,174800.0,11.73,11.7345,11.7211,11.7256,174800.0
2006-02-24 13:15:00,26.37,26.38,26.36,26.37,106300.0,11.73,11.7345,11.7256,11.73,106300.0
2006-02-24 13:20:00,26.37,26.4,26.37,26.39,112200.0,11.73,11.7434,11.73,11.7389,112200.0
2006-02-24 13:25:00,26.39,26.4,26.37,26.37,167500.0,11.7389,11.7434,11.73,11.73,167500.0
2006-02-24 13:30:00,26.37,26.37,26.33,26.34,177600.0,11.73,11.73,11.7122,11.7167,177600.0
2006-02-24 13:35:00,26.34,26.36,26.31,26.32,212000.0,11.7167,11.7256,11.7033,11.7078,212000.0
2006-02-24 13:40:00,26.33,26.34,26.25,26.25,226200.0,11.7122,11.7167,11.6767,11.6767,226200.0
2006-02-24 13:45:00,26.25,26.28,26.25,26.27,118300.0,11.6767,11.69,11.6767,11.6856,118300.0
2006-02-24 13:50:00,26.28,26.34,26.27,26.34,178600.0,11.69,11.7167,11.6856,11.7167,178600.0
2006-02-24 13:55:00,26.33,26.35,26.32,26.33,174500.0,11.7122,11.7211,11.7078,11.7122,174500.0
2006-02-24 14:00:00,26.33,26.37,26.32,26.37,111400.0,11.7122,11.73,11.7078,11.73,111400.0
2006-02-24 14:05:00,26.36,26.37,26.34,26.35,95800.0,11.7256,11.73,11.7167,11.7211,95800.0
2006-02-24 14:10:00,26.35,26.38,26.35,26.37,73600.0,11.7211,11.7345,11.7211,11.73,73600.0
2006-02-24 14:15:00,26.38,26.39,26.36,26.37,135300.0,11.7345,11.7389,11.7256,11.73,135300.0
2006-02-24 14:20:00,26.37,26.4,26.37,26.4,136200.0,11.73,11.7434,11.73,11.7434,136200.0
2006-02-24 14:25:00,26.39,26.41,26.39,26.4,186200.0,11.7389,11.7478,11.7389,11.7434,186200.0
2006-02-24 14:30:00,26.4,26.41,26.35,26.4,112100.0,11.7434,11.7478,11.7211,11.7434,112100.0
2006-02-24 14:35:00,26.4,26.44,26.39,26.43,413600.0,11.7434,11.7612,11.7389,11.7567,413600.0
2006-02-24 14:40:00,26.43,26.45,26.42,26.43,324400.0,11.7567,11.7656,11.7523,11.7567,324400.0
2006-02-24 14:45:00,26.44,26.44,26.41,26.43,215800.0,11.7612,11.7612,11.7478,11.7567,215800.0
2006-02-24 14:50:00,26.44,26.48,26.43,26.47,438800.0,11.7612,11.779,11.7567,11.7745,438800.0
2006-02-24 14:55:00,26.47,26.48,26.43,26.45,268500.0,11.7745,11.779,11.7567,11.7656,268500.0
2006-02-24 15:00:00,26.45,26.48,26.43,26.45,278200.0,11.7656,11.779,11.7567,11.7656,278200.0
2006-02-24 15:05:00,26.45,26.47,26.42,26.42,128100.0,11.7656,11.7745,11.7523,11.7523,128100.0
2006-02-24 15:10:00,26.43,26.47,26.42,26.46,251500.0,11.7567,11.7745,11.7523,11.7701,251500.0
2006-02-24 15:15:00,26.46,26.48,26.45,26.46,204300.0,11.7701,11.779,11.7656,11.7701,204300.0
2006-02-24 15:20:00,26.46,26.47,26.43,26.44,222500.0,11.7701,11.7745,11.7567,11.7612,222500.0
2006-02-24 15:25:00,26.44,26.46,26.42,26.46,165100.0,11.7612,11.7701,11.7523,11.7701,165100.0
2006-02-24 15:30:00,26.46,26.47,26.4,26.41,306800.0,11.7701,11.7745,11.7434,11.7478,306800.0
2006-02-24 15:35:00,26.4,26.42,26.37,26.4,362200.0,11.7434,11.7523,11.73,11.7434,362200.0
2006-02-24 15:40:00,26.4,26.4,26.34,26.34,386400.0,11.7434,11.7434,11.7167,11.7167,386400.0
2006-02-24 15:45:00,26.34,26.36,26.33,26.35,374700.0,11.7167,11.7256,11.7122,11.7211,374700.0
2006-02-24 15:50:00,26.35,26.4,26.32,26.39,502100.0,11.7211,11.7434,11.7078,11.7389,502100.0
2006-02-24 15:55:00,26.4,26.42,26.36,26.39,578300.0,11.7434,11.7523,11.7256,11.7389,578300.0
2006-02-27 09:30:00,26.4,26.45,26.36,26.44,1042400.0,11.7434,11.7656,11.7256,11.7612,1042400.0
2006-02-27 09:35:00,26.43,26.46,26.42,26.42,328300.0,11.7567,11.7701,11.7523,11.7523,328300.0
2006-02-27 09:40:00,26.42,26.42,26.36,26.37,465300.0,11.7523,11.7523,11.7256,11.73,465300.0
2006-02-27 09:45:00,26.37,26.42,26.37,26.42,348700.0,11.73,11.7523,11.73,11.7523,348700.0
2006-02-27 09:50:00,26.42,26.43,26.36,26.39,324300.0,11.7523,11.7567,11.7256,11.7389,324300.0
2006-02-27 09:55:00,26.39,26.41,26.36,26.37,329800.0,11.7389,11.7478,11.7256,11.73,329800.0
2006-02-27 10:00:00,26.37,26.47,26.37,26.46,339700.0,11.73,11.7745,11.73,11.7701,339700.0
2006-02-27 10:05:00,26.47,26.48,26.43,26.43,297100.0,11.7745,11.779,11.7567,11.7567,297100.0
2006-02-27 10:10:00,26.44,26.44,26.4,26.42,252800.0,11.7612,11.7612,11.7434,11.7523,252800.0
2006-02-27 10:15:00,26.42,26.47,26.41,26.46,497200.0,11.7523,11.7745,11.7478,11.7701,497200.0
2006-02-27 10:20:00,26.46,26.5,26.45,26.49,450600.0,11.7701,11.7879,11.7656,11.7834,450600.0
2006-02-27 10:25:00,26.49,26.53,26.48,26.52,740500.0,11.7834,11.8012,11.779,11.7968,740500.0
2006-02-27 10:30:00,26.52,26.54,26.5,26.5,246000.0,11.7968,11.8057,11.7879,11.7879,246000.0
2006-02-27 10:35:00,26.5,26.53,26.49,26.52,135400.0,11.7879,11.8012,11.7834,11.7968,135400.0
2006-02-27 10:40:00,26.53,26.53,26.49,26.51,266500.0,11.8012,11.8012,11.7834,11.7923,266500.0
2006-02-27 10:45:00,26.51,26.52,26.49,26.5,243900.0,11.7923,11.7968,11.7834,11.7879,243900.0
2006-02-27 10:50:00,26.5,26.51,26.48,26.51,776400.0,11.7879,11.7923,11.779,11.7923,776400.0
2006-02-27 10:55:00,26.51,26.52,26.47,26.51,208300.0,11.7923,11.7968,11.7745,11.7923,208300.0
2006-02-27 11:00:00,26.51,26.58,26.51,26.56,775700.0,11.7923,11.8234,11.7923,11.8146,775700.0
2006-02-27 11:05:00,26.55,26.56,26.52,26.55,360900.0,11.8101,11.8146,11.7968,11.8101,360900.0
2006-02-27 11:10:00,26.56,26.64,26.55,26.63,451400.0,11.8146,11.8501,11.8101,11.8457,451400.0
2006-02-27 11:15:00,26.62,26.67,26.57,26.67,315000.0,11.8412,11.8635,11.819,11.8635,315000.0
2006-02-27 11:20:00,26.66,26.68,26.63,26.67,329600.0,11.859,11.8679,11.8457,11.8635,329600.0
2006-02-27 11:25:00,26.67,26.7,26.66,26.69,423500.0,11.8635,11.8768,11.859,11.8724,423500.0
2006-02-27 11:30:00,26.69,26.69,26.62,26.62,523400.0,11.8724,11.8724,11.8412,11.8412,523400.0
2006-02-27 11:35:00,26.62,26.65,26.6,26.62,263000.0,11.8412,11.8546,11.8323,11.8412,263000.0
2006-02-27 11:40:00,26.62,26.63,26.55,26.58,235800.0,11.8412,11.8457,11.8101,11.8234,235800.0
2006-02-27 11:45:00,26.58,26.59,26.55,26.59,256500.0,11.8234,11.8279,11.8101,11.8279,256500.0
2006-02-27 11:50:00,26.59,26.61,26.55,26.55,214600.0,11.8279,11.8368,11.8101,11.8101,214600.0
2006-02-27 11:55:00,26.55,26.58,26.53,26.54,404200.0,11.8101,11.8234,11.8012,11.8057,404200.0
2006-02-27 12:00:00,26.54,26.56,26.53,26.55,359900.0,11.8057,11.8146,11.8012,11.8101,359900.0
2006-02-27 12:05:00,26.55,26.55,26.53,26.55,293000.0,11.8101,11.8101,11.8012,11.8101,293000.0
2006-02-27 12:10:00,26.54,26.58,26.54,26.58,170000.0,11.8057,11.8234,11.8057,11.8234,170000.0
2006-02-27 12:15:00,26.58,26.6,26.56,26.6,195400.0,11.8234,11.8323,11.8146,11.8323,195400.0
2006-02-27 12:20:00,26.59,26.6,26.58,26.6,179400.0,11.8279,11.8323,11.8234,11.8323,179400.0
2006-02-27 12:25:00,26.6,26.62,26.58,26.62,157800.0,11.8323,11.8412,11.8234,11.8412,157800.0
2006-02-27 12:30:00,26.61,26.62,26.6,26.61,191200.0,11.8368,11.8412,11.8323,11.8368,191200.0
2006-02-27 12:35:00,26.6,26.62,26.54,26.54,128600.0,11.8323,11.8412,11.8057,11.8057,128600.0
2006-02-27 12:40:00,26.54,26.55,26.52,26.53,350400.0,11.8057,11.8101,11.7968,11.8012,350400.0
2006-02-27 12:45:00,26.54,26.54,26.51,26.52,135500.0,11.8057,11.8057,11.7923,11.7968,135500.0
2006-02-27 12:50:00,26.52,26.56,26.51,26.56,181300.0,11.7968,11.8146,11.7923,11.8146,181300.0
2006-02-27 12:55:00,26.55,26.57,26.51,26.53,241400.0,11.8101,11.819,11.7923,11.8012,241400.0
2006-02-27 13:00:00,26.53,26.56,26.53,26.55,106600.0,11.8012,11.8146,11.8012,11.8101,106600.0
2006-02-27 13:05:00,26.55,26.56,26.53,26.53,101900.0,11.8101,11.8146,11.8012,11.8012,101900.0
2006-02-27 13:10:00,26.53,26.55,26.52,26.54,141100.0,11.8012,11.8101,11.7968,11.8057,141100.0
2006-02-27 13:15:00,26.54,26.54,26.5,26.53,103600.0,11.8057,11.8057,11.7879,11.8012,103600.0
2006-02-27 13:20:00,26.54,26.55,26.52,26.55,111400.0,11.8057,11.8101,11.7968,11.8101,111400.0
2006-02-27 13:25:00,26.54,26.55,26.5,26.51,253900.0,11.8057,11.8101,11.7879,11.7923,253900.0
2006-02-27 13:30:00,26.5,26.53,26.5,26.52,199600.0,11.7879,11.8012,11.7879,11.7968,199600.0
2006-02-27 13:35:00,26.52,26.53,26.51,26.51,105200.0,11.7968,11.8012,11.7923,11.7923,105200.0
2006-02-27 13:40:00,26.51,26.53,26.5,26.52,174200.0,11.7923,11.8012,11.7879,11.7968,174200.0
2006-02-27 13:45:00,26.53,26.54,26.51,26.54,337400.0,11.8012,11.8057,11.7923,11.8057,337400.0
2006-02-27 13:50:00,26.53,26.55,26.52,26.55,619900.0,11.8012,11.8101,11.7968,11.8101,619900.0
2006-02-27 13:55:00,26.55,26.56,26.53,26.54,129400.0,11.8101,11.8146,11.8012,11.8057,129400.0
2006-02-27 14:00:00,26.55,26.58,25.55,26.55,361000.0,11.8101,11.8234,11.3653,11.8101,361000.0
2006-02-27 14:05:00,26.56,26.59,26.55,26.57,289200.0,11.8146,11.8279,11.8101,11.819,289200.0
2006-02-27 14:10:00,26.56,26.57,26.56,26.56,289600.0,11.8146,11.819,11.8146,11.8146,289600.0
2006-02-27 14:15:00,26.57,26.59,26.56,26.59,171600.0,11.819,11.8279,11.8146,11.8279,171600.0
2006-02-27 14:20:00,26.58,26.63,26.58,26.63,186100.0,11.8234,11.8457,11.8234,11.8457,186100.0
2006-02-27 14:25:00,26.63,26.69,26.61,26.68,537700.0,11.8457,11.8724,11.8368,11.8679,537700.0
2006-02-27 14:30:00,26.68,26.69,26.65,26.66,581600.0,11.8679,11.8724,11.8546,11.859,581600.0
2006-02-27 14:35:00,26.65,26.66,26.63,26.65,206400.0,11.8546,11.859,11.8457,11.8546,206400.0
2006-02-27 14:40:00,26.64,26.67,26.63,26.66,404400.0,11.8501,11.8635,11.8457,11.859,404400.0
2006-02-27 14:45:00,26.67,26.69,26.65,26.66,159900.0,11.8635,11.8724,11.8546,11.859,159900.0
2006-02-27 14:50:00,26.67,26.69,26.66,26.68,122600.0,11.8635,11.8724,11.859,11.8679,122600.0
2006-02-27 14:55:00,26.68,26.7,26.67,26.69,314000.0,11.8679,11.8768,11.8635,11.8724,314000.0
2006-02-27 15:00:00,26.69,26.72,26.67,26.7,500900.0,11.8724,11.8857,11.8635,11.8768,500900.0
2006-02-27 15:05:00,26.71,26.72,26.7,26.7,201000.0,11.8813,11.8857,11.8768,11.8768,201000.0
2006-02-27 15:10:00,26.69,26.71,26.68,26.68,231300.0,11.8724,11.8813,11.8679,11.8679,231300.0
2006-02-27 15:15:00,26.67,26.75,26.67,26.74,515000.0,11.8635,11.8991,11.8635,11.8946,515000.0
2006-02-27 15:20:00,26.73,26.73,26.69,26.69,217300.0,11.8902,11.8902,11.8724,11.8724,217300.0
2006-02-27 15:25:00,26.69,26.72,26.69,26.71,155000.0,11.8724,11.8857,11.8724,11.8813,155000.0
2006-02-27 15:30:00,26.71,26.75,26.71,26.72,415800.0,11.8813,11.8991,11.8813,11.8857,415800.0
2006-02-27 15:35:00,26.72,26.73,26.67,26.67,383600.0,11.8857,11.8902,11.8635,11.8635,383600.0
2006-02-27 15:40:00,26.67,26.68,26.63,26.63,466100.0,11.8635,11.8679,11.8457,11.8457,466100.0
2006-02-27 15:45:00,26.64,26.64,26.59,26.62,298100.0,11.8501,11.8501,11.8279,11.8412,298100.0
2006-02-27 15:50:00,26.62,26.64,26.59,26.6,346500.0,11.8412,11.8501,11.8279,11.8323,346500.0
2006-02-27 15:55:00,26.59,26.63,26.59,26.61,401400.0,11.8279,11.8457,11.8279,11.8368,401400.0
2006-02-28 09:30:00,26.6,26.6,26.41,26.47,868800.0,11.8323,11.8323,11.7478,11.7745,868800.0
2006-02-28 09:35:00,26.47,26.49,26.44,26.45,314300.0,11.7745,11.7834,11.7612,11.7656,314300.0
2006-02-28 09:40:00,26.44,26.45,26.4,26.41,298500.0,11.7612,11.7656,11.7434,11.7478,298500.0
2006-02-28 09:45:00,26.41,26.44,26.39,26.42,298800.0,11.7478,11.7612,11.7389,11.7523,298800.0
2006-02-28 09:50:00,26.42,26.45,26.39,26.43,171200.0,11.7523,11.7656,11.7389,11.7567,171200.0
2006-02-28 09:55:00,26.43,26.46,26.41,26.45,249900.0,11.7567,11.7701,11.7478,11.7656,249900.0
2006-02-28 10:00:00,26.45,26.45,26.39,26.41,344300.0,11.7656,11.7656,11.7389,11.7478,344300.0
2006-02-28 10:05:00,26.41,26.45,26.39,26.43,288000.0,11.7478,11.7656,11.7389,11.7567,288000.0
2006-02-28 10:10:00,26.43,26.44,26.36,26.37,200900.0,11.7567,11.7612,11.7256,11.73,200900.0
2006-02-28 10:15:00,26.37,26.39,26.32,26.38,436700.0,11.73,11.7389,11.7078,11.7345,436700.0
2006-02-28 10:20:00,26.37,26.38,26.34,26.38,278800.0,11.73,11.7345,11.7167,11.7345,278800.0
2006-02-28 10:25:00,26.37,26.39,26.34,26.34,314300.0,11.73,11.7389,11.7167,11.7167,314300.0
2006-02-28 10:30:00,26.34,26.37,26.3,26.36,286700.0,11.7167,11.73,11.6989,11.7256,286700.0
2006-02-28 10:35:00,26.35,26.37,26.32,26.35,355000.0,11.7211,11.73,11.7078,11.7211,355000.0
2006-02-28 10:40:00,26.35,26.36,26.3,26.33,131700.0,11.7211,11.7256,11.6989,11.7122,131700.0
2006-02-28 10:45:00,26.32,26.35,26.29,26.32,353600.0,11.7078,11.7211,11.6944,11.7078,353600.0
2006-02-28 10:50:00,26.33,26.35,26.29,26.29,343300.0,11.7122,11.7211,11.6944,11.6944,343300.0
2006-02-28 10:55:00,26.3,26.31,26.25,26.25,317400.0,11.6989,11.7033,11.6767,11.6767,317400.0
2006-02-28 11:00:00,26.25,26.27,26.22,26.26,295100.0,11.6767,11.6856,11.6633,11.6811,295100.0
2006-02-28 11:05:00,26.25,26.26,26.23,26.24,289800.0,11.6767,11.6811,11.6678,11.6722,289800.0
2006-02-28 11:10:00,26.24,26.24,26.2,26.21,339000.0,11.6722,11.6722,11.6544,11.6589,339000.0
2006-02-28 11:15:00,26.21,26.29,26.19,26.27,437900.0,11.6589,11.6944,11.65,11.6856,437900.0
2006-02-28 11:20:00,26.27,26.32,26.25,26.31,201800.0,11.6856,11.7078,11.6767,11.7033,201800.0
2006-02-28 11:25:00,26.31,26.34,26.29,26.31,245600.0,11.7033,11.7167,11.6944,11.7033,245600.0
2006-02-28 11:30:00,26.3,26.33,26.28,26.31,222100.0,11.6989,11.7122,11.69,11.7033,222100.0
2006-02-28 11:35:00,26.31,26.32,26.27,26.31,232900.0,11.7033,11.7078,11.6856,11.7033,232900.0
2006-02-28 11:40:00,26.31,26.33,26.3,26.32,221300.0,11.7033,11.7122,11.6989,11.7078,221300.0
2006-02-28 11:45:00,26.32,26.36,26.3,26.34,212500.0,11.7078,11.7256,11.6989,11.7167,212500.0
2006-02-28 11:50:00,26.35,26.35,26.33,26.34,117500.0,11.7211,11.7211,11.7122,11.7167,117500.0
2006-02-28 11:55:00,26.34,26.35,26.33,26.35,108200.0,11.7167,11.7211,11.7122,11.7211,108200.0
2006-02-28 12:00:00,26.35,26.36,26.32,26.33,152400.0,11.7211,11.7256,11.7078,11.7122,152400.0
2006-02-28 12:05:00,26.33,26.35,26.32,26.33,147500.0,11.7122,11.7211,11.7078,11.7122,147500.0
2006-02-28 12:10:00,26.33,26.35,26.32,26.33,194800.0,11.7122,11.7211,11.7078,11.7122,194800.0
2006-02-28 12:15:00,26.33,26.35,26.32,26.34,163800.0,11.7122,11.7211,11.7078,11.7167,163800.0
2006-02-28 12:20:00,26.34,26.35,26.3,26.3,267900.0,11.7167,11.7211,11.6989,11.6989,267900.0
2006-02-28 12:25:00,26.3,26.32,26.29,26.32,287400.0,11.6989,11.7078,11.6944,11.7078,287400.0
2006-02-28 12:30:00,26.31,26.32,26.27,26.29,141600.0,11.7033,11.7078,11.6856,11.6944,141600.0
2006-02-28 12:35:00,26.28,26.33,26.28,26.31,122000.0,11.69,11.7122,11.69,11.7033,122000.0
2006-02-28 12:40:00,26.31,26.34,26.29,26.32,229400.0,11.7033,11.7167,11.6944,11.7078,229400.0
2006-02-28 12:45:00,26.32,26.34,26.31,26.33,122300.0,11.7078,11.7167,11.7033,11.7122,122300.0
2006-02-28 12:50:00,26.32,26.33,26.31,26.31,91800.0,11.7078,11.7122,11.7033,11.7033,91800.0
2006-02-28 12:55:00,26.32,26.32,26.29,26.31,108100.0,11.7078,11.7078,11.6944,11.7033,108100.0
2006-02-28 13:00:00,26.3,26.31,26.26,26.27,197500.0,11.6989,11.7033,11.6811,11.6856,197500.0
2006-02-28 13:05:00,26.28,26.32,26.27,26.28,214100.0,11.69,11.7078,11.6856,11.69,214100.0
2006-02-28 13:10:00,26.29,26.29,26.27,26.27,145100.0,11.6944,11.6944,11.6856,11.6856,145100.0
2006-02-28 13:15:00,26.26,26.3,26.26,26.29,178200.0,11.6811,11.6989,11.6811,11.6944,178200.0
2006-02-28 13:20:00,26.29,26.29,26.27,26.28,142800.0,11.6944,11.6944,11.6856,11.69,142800.0
2006-02-28 13:25:00,26.28,26.33,26.28,26.3,184700.0,11.69,11.7122,11.69,11.6989,184700.0
2006-02-28 13:30:00,26.3,26.33,26.29,26.32,219500.0,11.6989,11.7122,11.6944,11.7078,219500.0
2006-02-28 13:35:00,26.32,26.32,26.29,26.31,150800.0,11.7078,11.7078,11.6944,11.7033,150800.0
2006-02-28 13:40:00,26.31,26.32,26.28,26.29,240900.0,11.7033,11.7078,11.69,11.6944,240900.0
2006-02-28 13:45:00,26.28,26.29,26.26,26.28,262100.0,11.69,11.6944,11.6811,11.69,262100.0
2006-02-28 13:50:00,26.28,26.31,26.27,26.28,189700.0,11.69,11.7033,11.6856,11.69,189700.0
2006-02-28 13:55:00,26.28,26.29,26.25,26.26,171400.0,11.69,11.6944,11.6767,11.6811,171400.0
2006-02-28 14:00:00,26.25,26.27,26.23,26.23,265800.0,11.6767,11.6856,11.6678,11.6678,265800.0
2006-02-28 14:05:00,26.23,26.25,26.22,26.23,156700.0,11.6678,11.6767,11.6633,11.6678,156700.0
2006-02-28 14:10:00,26.23,26.24,26.21,26.21,154900.0,11.6678,11.6722,11.6589,11.6589,154900.0
2006-02-28 14:15:00,26.21,26.24,26.2,26.23,201000.0,11.6589,11.6722,11.6544,11.6678,201000.0
2006-02-28 14:20:00,26.23,26.24,26.19,26.21,215300.0,11.6678,11.6722,11.65,11.6589,215300.0
2006-02-28 14:25:00,26.22,26.24,26.2,26.21,206900.0,11.6633,11.6722,11.6544,11.6589,206900.0
2006-02-28 14:30:00,26.21,26.22,26.2,26.21,125600.0,11.6589,11.6633,11.6544,11.6589,125600.0
2006-02-28 14:35:00,26.21,26.24,26.2,26.21,145400.0,11.6589,11.6722,11.6544,11.6589,145400.0
2006-02-28 14:40:00,26.22,26.23,26.2,26.23,100700.0,11.6633,11.6678,11.6544,11.6678,100700.0
2006-02-28 14:45:00,26.22,26.24,26.2,26.21,163100.0,11.6633,11.6722,11.6544,11.6589,163100.0
2006-02-28 14:50:00,26.2,26.23,26.2,26.23,122200.0,11.6544,11.6678,11.6544,11.6678,122200.0
2006-02-28 14:55:00,26.22,26.24,26.2,26.23,142100.0,11.6633,11.6722,11.6544,11.6678,142100.0
2006-02-28 15:00:00,26.23,26.24,26.21,26.21,164400.0,11.6678,11.6722,11.6589,11.6589,164400.0
2006-02-28 15:05:00,26.22,26.23,26.16,26.17,259400.0,11.6633,11.6678,11.6366,11.6411,259400.0
2006-02-28 15:10:00,26.17,26.2,26.17,26.18,156200.0,11.6411,11.6544,11.6411,11.6455,156200.0
2006-02-28 15:15:00,26.16,26.19,26.16,26.18,312000.0,11.6366,11.65,11.6366,11.6455,312000.0
2006-02-28 15:20:00,26.18,26.19,26.15,26.16,269300.0,11.6455,11.65,11.6322,11.6366,269300.0
2006-02-28 15:25:00,26.17,26.2,26.16,26.2,254000.0,11.6411,11.6544,11.6366,11.6544,254000.0
2006-02-28 15:30:00,26.21,26.24,26.17,26.22,441700.0,11.6589,11.6722,11.6411,11.6633,441700.0
2006-02-28 15:35:00,26.22,26.29,26.21,26.25,528600.0,11.6633,11.6944,11.6589,11.6767,528600.0
2006-02-28 15:40:00,26.25,26.31,26.25,26.29,380400.0,11.6767,11.7033,11.6767,11.6944,380400.0
2006-02-28 15:45:00,26.28,26.29,26.22,26.22,444600.0,11.69,11.6944,11.6633,11.6633,444600.0
2006-02-28 15:50:00,26.21,26.26,26.21,26.23,564900.0,11.6589,11.6811,11.6589,11.6678,564900.0
2006-02-28 15:55:00,26.23,26.25,26.15,26.15,811900.0,11.6678,11.6767,11.6322,11.6322,811900.0
2006-03-01 09:30:00,26.1,26.16,26.06,26.11,1190500.0,11.6099,11.6366,11.5921,11.6144,1190500.0
2006-03-01 09:35:00,26.11,26.14,26.09,26.1,664100.0,11.6144,11.6277,11.6055,11.6099,664100.0
2006-03-01 09:40:00,26.1,26.11,26.01,26.01,725400.0,11.6099,11.6144,11.5699,11.5699,725400.0
2006-03-01 09:45:00,26.03,26.03,25.86,25.86,990100.0,11.5788,11.5788,11.5032,11.5032,990100.0
2006-03-01 09:50:00,25.86,25.91,25.85,25.87,782600.0,11.5032,11.5254,11.4987,11.5076,782600.0
2006-03-01 09:55:00,25.87,25.96,25.85,25.96,544100.0,11.5076,11.5477,11.4987,11.5477,544100.0
2006-03-01 10:00:00,25.96,26.0,25.95,25.96,482600.0,11.5477,11.5655,11.5432,11.5477,482600.0
2006-03-01 10:05:00,25.96,25.99,25.92,25.93,467400.0,11.5477,11.561,11.5299,11.5343,467400.0
2006-03-01 10:10:00,25.92,25.93,25.85,25.85,398900.0,11.5299,11.5343,11.4987,11.4987,398900.0
2006-03-01 10:15:00,25.85,25.9,25.85,25.86,338400.0,11.4987,11.521,11.4987,11.5032,338400.0
2006-03-01 10:20:00,25.85,25.88,25.82,25.85,481400.0,11.4987,11.5121,11.4854,11.4987,481400.0
2006-03-01 10:25:00,25.85,25.88,25.82,25.85,418200.0,11.4987,11.5121,11.4854,11.4987,418200.0
2006-03-01 10:30:00,25.85,25.88,25.85,25.87,396200.0,11.4987,11.5121,11.4987,11.5076,396200.0
2006-03-01 10:35:00,25.87,25.89,25.86,25.89,367300.0,11.5076,11.5165,11.5032,11.5165,367300.0
2006-03-01 10:40:00,25.88,25.9,25.84,25.85,397200.0,11.5121,11.521,11.4943,11.4987,397200.0
2006-03-01 10:45:00,25.86,25.87,25.82,25.85,390300.0,11.5032,11.5076,11.4854,11.4987,390300.0
2006-03-01 10:50:00,25.85,25.96,25.85,25.94,764400.0,11.4987,11.5477,11.4987,11.5388,764400.0
2006-03-01 10:55:00,25.95,25.98,25.9,25.92,635700.0,11.5432,11.5566,11.521,11.5299,635700.0
2006-03-01 11:00:00,25.92,25.99,25.92,25.98,162900.0,11.5299,11.561,11.5299,11.5566,162900.0
2006-03-01 11:05:00,25.98,26.03,25.93,25.94,386100.0,11.5566,11.5788,11.5343,11.5388,386100.0
2006-03-01 11:10:00,25.93,25.96,25.91,25.96,159400.0,11.5343,11.5477,11.5254,11.5477,159400.0
2006-03-01 11:15:00,25.95,26.03,25.95,26.01,224900.0,11.5432,11.5788,11.5432,11.5699,224900.0
2006-03-01 11:20:00,26.01,26.04,26.0,26.01,315300.0,11.5699,11.5832,11.5655,11.5699,315300.0
2006-03-01 11:25:00,26.01,26.02,25.99,25.99,201300.0,11.5699,11.5743,11.561,11.561,201300.0
2006-03-01 11:30:00,26.0,26.03,25.99,26.03,212400.0,11.5655,11.5788,11.561,11.5788,212400.0
2006-03-01 11:35:00,26.03,26.1,26.03,26.09,254500.0,11.5788,11.6099,11.5788,11.6055,254500.0
2006-03-01 11:40:00,26.09,26.09,26.04,26.04,208500.0,11.6055,11.6055,11.5832,11.5832,208500.0
2006-03-01 11:45:00,26.04,26.05,26.03,26.04,553100.0,11.5832,11.5877,11.5788,11.5832,553100.0
2006-03-01 11:50:00,26.04,26.07,26.03,26.05,163700.0,11.5832,11.5966,11.5788,11.5877,163700.0
2006-03-01 11:55:00,26.05,26.06,26.02,26.04,199900.0,11.5877,11.5921,11.5743,11.5832,199900.0
2006-03-01 12:00:00,26.04,26.09,26.03,26.09,248500.0,11.5832,11.6055,11.5788,11.6055,248500.0
2006-03-01 12:05:00,26.09,26.09,26.03,26.06,221900.0,11.6055,11.6055,11.5788,11.5921,221900.0
2006-03-01 12:10:00,26.06,26.07,26.04,26.06,133400.0,11.5921,11.5966,11.5832,11.5921,133400.0
2006-03-01 12:15:00,26.06,26.07,26.03,26.03,104300.0,11.5921,11.5966,11.5788,11.5788,104300.0
2006-03-01 12:20:00,26.04,26.05,26.01,26.02,206400.0,11.5832,11.5877,11.5699,11.5743,206400.0
2006-03-01 12:25:00,26.01,26.04,26.01,26.04,160200.0,11.5699,11.5832,11.5699,11.5832,160200.0
2006-03-01 12:30:00,26.04,26.04,26.02,26.03,136000.0,11.5832,11.5832,11.5743,11.5788,136000.0
2006-03-01 12:35:00,26.03,26.04,26.02,26.03,74200.0,11.5788,11.5832,11.5743,11.5788,74200.0
2006-03-01 12:40:00,26.02,26.05,26.02,26.04,74000.0,11.5743,11.5877,11.5743,11.5832,74000.0
2006-03-01 12:45:00,26.04,26.04,26.02,26.03,89700.0,11.5832,11.5832,11.5743,11.5788,89700.0
2006-03-01 12:50:00,26.02,26.04,26.02,26.02,130200.0,11.5743,11.5832,11.5743,11.5743,130200.0
2006-03-01 12:55:00,26.03,26.03,26.01,26.01,112000.0,11.5788,11.5788,11.5699,11.5699,112000.0
2006-03-01 13:00:00,26.01,26.04,26.01,26.04,114900.0,11.5699,11.5832,11.5699,11.5832,114900.0
2006-03-01 13:05:00,26.04,26.06,26.03,26.04,108200.0,11.5832,11.5921,11.5788,11.5832,108200.0
2006-03-01 13:10:00,26.04,26.04,26.02,26.03,91100.0,11.5832,11.5832,11.5743,11.5788,91100.0
2006-03-01 13:15:00,26.03,26.03,26.01,26.01,83900.0,11.5788,11.5788,11.5699,11.5699,83900.0
2006-03-01 13:20:00,26.02,26.03,26.01,26.03,110000.0,11.5743,11.5788,11.5699,11.5788,110000.0
2006-03-01 13:25:00,26.02,26.06,26.02,26.04,162000.0,11.5743,11.5921,11.5743,11.5832,162000.0
2006-03-01 13:30:00,26.05,26.07,26.04,26.06,97500.0,11.5877,11.5966,11.5832,11.5921,97500.0
2006-03-01 13:35:00,26.06,26.07,26.03,26.03,84200.0,11.5921,11.5966,11.5788,11.5788,84200.0
2006-03-01 13:40:00,26.03,26.06,26.03,26.05,104400.0,11.5788,11.5921,11.5788,11.5877,104400.0
2006-03-01 13:45:00,26.05,26.08,26.04,26.06,134100.0,11.5877,11.601,11.5832,11.5921,134100.0
2006-03-01 13:50:00,26.06,26.07,26.04,26.05,106200.0,11.5921,11.5966,11.5832,11.5877,106200.0
2006-03-01 13:55:00,26.05,26.12,26.05,26.1,210100.0,11.5877,11.6188,11.5877,11.6099,210100.0
2006-03-01 14:00:00,26.1,26.11,26.06,26.1,220400.0,11.6099,11.6144,11.5921,11.6099,220400.0
2006-03-01 14:05:00,26.1,26.14,26.09,26.09,224000.0,11.6099,11.6277,11.6055,11.6055,224000.0
2006-03-01 14:10:00,26.1,26.11,26.04,26.11,147700.0,11.6099,11.6144,11.5832,11.6144,147700.0
2006-03-01 14:15:00,26.05,26.05,26.01,26.05,254100.0,11.5877,11.5877,11.5699,11.5877,254100.0
2006-03-01 14:20:00,26.05,26.08,26.05,26.07,149200.0,11.5877,11.601,11.5877,11.5966,149200.0
2006-03-01 14:25:00,26.08,26.09,26.05,26.06,178600.0,11.601,11.6055,11.5877,11.5921,178600.0
2006-03-01 14:30:00,26.06,26.06,26.03,26.03,115100.0,11.5921,11.5921,11.5788,11.5788,115100.0
2006-03-01 14:35:00,26.03,26.04,26.01,26.02,129800.0,11.5788,11.5832,11.5699,11.5743,129800.0
2006-03-01 14:40:00,26.01,26.03,26.0,26.03,115200.0,11.5699,11.5788,11.5655,11.5788,115200.0
2006-03-01 14:45:00,26.03,26.06,26.01,26.05,156300.0,11.5788,11.5921,11.5699,11.5877,156300.0
2006-03-01 14:50:00,26.05,26.07,26.05,26.07,123600.0,11.5877,11.5966,11.5877,11.5966,123600.0
2006-03-01 14:55:00,26.07,26.08,26.04,26.06,161400.0,11.5966,11.601,11.5832,11.5921,161400.0
2006-03-01 15:00:00,26.06,26.1,26.05,26.09,154900.0,11.5921,11.6099,11.5877,11.6055,154900.0
2006-03-01 15:05:00,26.08,26.1,26.08,26.09,132500.0,11.601,11.6099,11.601,11.6055,132500.0
2006-03-01 15:10:00,26.09,26.1,26.09,26.1,135100.0,11.6055,11.6099,11.6055,11.6099,135100.0
2006-03-01 15:15:00,26.1,26.15,26.09,26.14,245100.0,11.6099,11.6322,11.6055,11.6277,245100.0
2006-03-01 15:20:00,26.14,26.17,26.14,26.17,262500.0,11.6277,11.6411,11.6277,11.6411,262500.0
2006-03-01 15:25:00,26.17,26.19,26.15,26.17,402600.0,11.6411,11.65,11.6322,11.6411,402600.0
2006-03-01 15:30:00,26.18,26.23,26.17,26.22,317600.0,11.6455,11.6678,11.6411,11.6633,317600.0
2006-03-01 15:35:00,26.22,26.27,26.22,26.27,542200.0,11.6633,11.6856,11.6633,11.6856,542200.0
2006-03-01 15:40:00,26.26,26.3,26.26,26.28,399500.0,11.6811,11.6989,11.6811,11.69,399500.0
2006-03-01 15:45:00,26.28,26.29,26.21,26.21,410900.0,11.69,11.6944,11.6589,11.6589,410900.0
2006-03-01 15:50:00,26.21,26.22,26.15,26.19,498800.0,11.6589,11.6633,11.6322,11.65,498800.0
2006-03-01 15:55:00,26.2,26.24,26.19,26.24,583500.0,11.6544,11.6722,11.65,11.6722,583500.0
2006-03-02 09:30:00,26.0,26.18,26.0,26.17,837900.0,11.5655,11.6455,11.5655,11.6411,837900.0
2006-03-02 09:35:00,26.18,26.26,26.17,26.25,309200.0,11.6455,11.6811,11.6411,11.6767,309200.0
2006-03-02 09:40:00,26.25,26.27,26.24,26.27,306000.0,11.6767,11.6856,11.6722,11.6856,306000.0
2006-03-02 09:45:00,26.27,26.27,26.25,26.26,298700.0,11.6856,11.6856,11.6767,11.6811,298700.0
2006-03-02 09:50:00,26.25,26.27,26.2,26.2,343100.0,11.6767,11.6856,11.6544,11.6544,343100.0
2006-03-02 09:55:00,26.2,26.22,26.16,26.18,303400.0,11.6544,11.6633,11.6366,11.6455,303400.0
2006-03-02 10:00:00,26.18,26.23,26.16,26.22,347500.0,11.6455,11.6678,11.6366,11.6633,347500.0
2006-03-02 10:05:00,26.22,26.24,26.2,26.23,173200.0,11.6633,11.6722,11.6544,11.6678,173200.0
2006-03-02 10:10:00,26.24,26.26,26.15,26.19,305900.0,11.6722,11.6811,11.6322,11.65,305900.0
2006-03-02 10:15:00,26.19,26.24,26.18,26.21,248400.0,11.65,11.6722,11.6455,11.6589,248400.0
2006-03-02 10:20:00,26.21,26.22,26.18,26.19,455600.0,11.6589,11.6633,11.6455,11.65,455600.0
2006-03-02 10:25:00,26.19,26.19,26.14,26.18,164400.0,11.65,11.65,11.6277,11.6455,164400.0
2006-03-02 10:30:00,26.18,26.18,26.14,26.15,432700.0,11.6455,11.6455,11.6277,11.6322,432700.0
2006-03-02 10:35:00,26.15,26.16,26.05,26.09,384900.0,11.6322,11.6366,11.5877,11.6055,384900.0
2006-03-02 10:40:00,26.09,26.14,26.09,26.1,362300.0,11.6055,11.6277,11.6055,11.6099,362300.0
2006-03-02 10:45:00,26.1,26.11,26.06,26.08,274400.0,11.6099,11.6144,11.5921,11.601,274400.0
2006-03-02 10:50:00,26.09,26.12,26.07,26.12,248100.0,11.6055,11.6188,11.5966,11.6188,248100.0
2006-03-02 10:55:00,26.11,26.12,26.05,26.07,360900.0,11.6144,11.6188,11.5877,11.5966,360900.0
2006-03-02 11:00:00,26.07,26.18,26.06,26.17,392800.0,11.5966,11.6455,11.5921,11.6411,392800.0
2006-03-02 11:05:00,26.17,26.18,26.08,26.14,685800.0,11.6411,11.6455,11.601,11.6277,685800.0
2006-03-02 11:10:00,26.13,26.2,26.13,26.16,317000.0,11.6233,11.6544,11.6233,11.6366,317000.0
2006-03-02 11:15:00,26.16,26.21,26.15,26.2,364400.0,11.6366,11.6589,11.6322,11.6544,364400.0
2006-03-02 11:20:00,26.19,26.2,26.13,26.16,233800.0,11.65,11.6544,11.6233,11.6366,233800.0
2006-03-02 11:25:00,26.16,26.21,26.14,26.16,444100.0,11.6366,11.6589,11.6277,11.6366,444100.0
2006-03-02 11:30:00,26.16,26.16,26.1,26.1,204500.0,11.6366,11.6366,11.6099,11.6099,204500.0
2006-03-02 11:35:00,26.09,26.12,26.02,26.04,399400.0,11.6055,11.6188,11.5743,11.5832,399400.0
2006-03-02 11:40:00,26.02,26.05,26.02,26.03,228400.0,11.5743,11.5877,11.5743,11.5788,228400.0
2006-03-02 11:45:00,26.04,26.04,26.0,26.0,361600.0,11.5832,11.5832,11.5655,11.5655,361600.0
2006-03-02 11:50:00,26.0,26.02,25.99,26.02,336900.0,11.5655,11.5743,11.561,11.5743,336900.0
2006-03-02 11:55:00,26.01,26.04,26.0,26.0,256900.0,11.5699,11.5832,11.5655,11.5655,256900.0
2006-03-02 12:00:00,26.0,26.02,26.0,26.0,158500.0,11.5655,11.5743,11.5655,11.5655,158500.0
2006-03-02 12:05:00,26.0,26.01,25.99,26.0,163600.0,11.5655,11.5699,11.561,11.5655,163600.0
2006-03-02 12:10:00,26.0,26.17,25.98,25.99,152900.0,11.5655,11.6411,11.5566,11.561,152900.0
2006-03-02 12:15:00,25.98,25.99,25.95,25.97,203900.0,11.5566,11.561,11.5432,11.5521,203900.0
2006-03-02 12:20:00,25.97,25.97,25.95,25.97,153600.0,11.5521,11.5521,11.5432,11.5521,153600.0
2006-03-02 12:25:00,25.96,25.97,25.93,25.93,217500.0,11.5477,11.5521,11.5343,11.5343,217500.0
2006-03-02 12:30:00,25.94,25.94,25.92,25.94,249100.0,11.5388,11.5388,11.5299,11.5388,249100.0
2006-03-02 12:35:00,25.94,25.95,25.9,25.91,168100.0,11.5388,11.5432,11.521,11.5254,168100.0
2006-03-02 12:40:00,25.91,25.94,25.91,25.93,229800.0,11.5254,11.5388,11.5254,11.5343,229800.0
2006-03-02 12:45:00,25.93,25.95,25.93,25.94,114900.0,11.5343,11.5432,11.5343,11.5388,114900.0
2006-03-02 12:50:00,25.93,25.94,25.93,25.94,74400.0,11.5343,11.5388,11.5343,11.5388,74400.0
2006-03-02 12:55:00,25.93,25.94,25.93,25.93,71200.0,11.5343,11.5388,11.5343,11.5343,71200.0
2006-03-02 13:00:00,25.93,25.95,25.93,25.94,95200.0,11.5343,11.5432,11.5343,11.5388,95200.0
2006-03-02 13:05:00,25.95,25.98,25.94,25.97,209000.0,11.5432,11.5566,11.5388,11.5521,209000.0
2006-03-02 13:10:00,25.97,26.0,25.95,26.0,148000.0,11.5521,11.5655,11.5432,11.5655,148000.0
2006-03-02 13:15:00,26.0,26.01,25.99,26.01,158600.0,11.5655,11.5699,11.561,11.5699,158600.0
2006-03-02 13:20:00,26.01,26.01,25.99,26.0,149600.0,11.5699,11.5699,11.561,11.5655,149600.0
2006-03-02 13:25:00,26.0,26.04,25.99,26.01,339600.0,11.5655,11.5832,11.561,11.5699,339600.0
2006-03-02 13:30:00,26.02,26.07,26.01,26.05,219600.0,11.5743,11.5966,11.5699,11.5877,219600.0
2006-03-02 13:35:00,26.03,26.04,26.0,26.03,121200.0,11.5788,11.5832,11.5655,11.5788,121200.0
2006-03-02 13:40:00,26.03,26.06,26.03,26.04,151100.0,11.5788,11.5921,11.5788,11.5832,151100.0
2006-03-02 13:45:00,26.04,26.08,26.04,26.06,224400.0,11.5832,11.601,11.5832,11.5921,224400.0
2006-03-02 13:50:00,26.07,26.08,26.05,26.07,182900.0,11.5966,11.601,11.5877,11.5966,182900.0
2006-03-02 13:55:00,26.07,26.11,26.07,26.09,165600.0,11.5966,11.6144,11.5966,11.6055,165600.0
2006-03-02 14:00:00,26.08,26.1,26.06,26.06,99900.0,11.601,11.6099,11.5921,11.5921,99900.0
2006-03-02 14:05:00,26.06,26.07,26.04,26.06,205300.0,11.5921,11.5966,11.5832,11.5921,205300.0
2006-03-02 14:10:00,26.05,26.07,26.03,26.03,128900.0,11.5877,11.5966,11.5788,11.5788,128900.0
2006-03-02 14:15:00,26.03,26.08,26.03,26.08,102800.0,11.5788,11.601,11.5788,11.601,102800.0
2006-03-02 14:20:00,26.07,26.08,26.05,26.06,102000.0,11.5966,11.601,11.5877,11.5921,102000.0
2006-03-02 14:25:00,26.06,26.07,26.05,26.06,54600.0,11.5921,11.5966,11.5877,11.5921,54600.0
2006-03-02 14:30:00,26.05,26.09,26.05,26.08,126600.0,11.5877,11.6055,11.5877,11.601,126600.0
2006-03-02 14:35:00,26.08,26.1,26.07,26.08,88400.0,11.601,11.6099,11.5966,11.601,88400.0
2006-03-02 14:40:00,26.07,26.08,26.05,26.05,112300.0,11.5966,11.601,11.5877,11.5877,112300.0
2006-03-02 14:45:00,26.06,26.08,26.05,26.07,208700.0,11.5921,11.601,11.5877,11.5966,208700.0
2006-03-02 14:50:00,26.07,26.08,26.05,26.07,74300.0,11.5966,11.601,11.5877,11.5966,74300.0
2006-03-02 14:55:00,26.07,26.09,26.06,26.09,166200.0,11.5966,11.6055,11.5921,11.6055,166200.0
2006-03-02 15:00:00,26.09,26.11,26.07,26.07,197000.0,11.6055,11.6144,11.5966,11.5966,197000.0
2006-03-02 15:05:00,26.08,26.08,26.04,26.05,208600.0,11.601,11.601,11.5832,11.5877,208600.0
2006-03-02 15:10:00,26.05,26.07,26.03,26.06,367100.0,11.5877,11.5966,11.5788,11.5921,367100.0
2006-03-02 15:15:00,26.06,26.07,26.04,26.05,166500.0,11.5921,11.5966,11.5832,11.5877,166500.0
2006-03-02 15:20:00,26.05,26.06,26.04,26.06,112200.0,11.5877,11.5921,11.5832,11.5921,112200.0
2006-03-02 15:25:00,26.06,26.09,26.05,26.08,199300.0,11.5921,11.6055,11.5877,11.601,199300.0
2006-03-02 15:30:00,26.08,26.08,26.05,26.06,259600.0,11.601,11.601,11.5877,11.5921,259600.0
2006-03-02 15:35:00,26.06,26.08,26.06,26.06,193200.0,11.5921,11.601,11.5921,11.5921,193200.0
2006-03-02 15:40:00,26.06,26.09,26.05,26.09,315000.0,11.5921,11.6055,11.5877,11.6055,315000.0
2006-03-02 15:45:00,26.09,26.1,26.06,26.06,335700.0,11.6055,11.6099,11.5921,11.5921,335700.0
2006-03-02 15:50:00,26.07,26.1,26.06,26.06,287900.0,11.5966,11.6099,11.5921,11.5921,287900.0
2006-03-02 15:55:00,26.07,26.08,26.06,26.07,426600.0,11.5966,11.601,11.5921,11.5966,426600.0
2006-03-03 09:30:00,25.88,26.03,25.88,26.0,666000.0,11.5121,11.5788,11.5121,11.5655,666000.0
2006-03-03 09:35:00,26.0,26.0,25.97,25.99,197100.0,11.5655,11.5655,11.5521,11.561,197100.0
2006-03-03 09:40:00,25.97,26.0,25.95,25.96,235000.0,11.5521,11.5655,11.5432,11.5477,235000.0
2006-03-03 09:45:00,25.96,25.97,25.94,25.96,314900.0,11.5477,11.5521,11.5388,11.5477,314900.0
2006-03-03 09:50:00,25.97,25.98,25.92,25.97,261000.0,11.5521,11.5566,11.5299,11.5521,261000.0
2006-03-03 09:55:00,25.97,26.0,25.97,25.98,204000.0,11.5521,11.5655,11.5521,11.5566,204000.0
2006-03-03 10:00:00,25.99,26.02,25.94,25.95,355300.0,11.561,11.5743,11.5388,11.5432,355300.0
2006-03-03 10:05:00,25.95,25.99,25.95,25.97,218200.0,11.5432,11.561,11.5432,11.5521,218200.0
2006-03-03 10:10:00,25.97,25.98,25.95,25.97,254300.0,11.5521,11.5566,11.5432,11.5521,254300.0
2006-03-03 10:15:00,25.97,26.0,25.96,25.98,206000.0,11.5521,11.5655,11.5477,11.5566,206000.0
2006-03-03 10:20:00,25.98,26.0,25.96,25.99,130300.0,11.5566,11.5655,11.5477,11.561,130300.0
2006-03-03 10:25:00,25.99,26.05,25.97,26.02,149300.0,11.561,11.5877,11.5521,11.5743,149300.0
2006-03-03 10:30:00,26.02,26.03,26.0,26.0,224400.0,11.5743,11.5788,11.5655,11.5655,224400.0
2006-03-03 10:35:00,26.0,26.01,25.95,25.98,203700.0,11.5655,11.5699,11.5432,11.5566,203700.0
2006-03-03 10:40:00,25.98,26.02,25.97,25.99,151200.0,11.5566,11.5743,11.5521,11.561,151200.0
2006-03-03 10:45:00,26.0,26.01,25.98,26.0,79300.0,11.5655,11.5699,11.5566,11.5655,79300.0
2006-03-03 10:50:00,25.99,26.0,25.95,25.96,157200.0,11.561,11.5655,11.5432,11.5477,157200.0
2006-03-03 10:55:00,25.95,25.97,25.95,25.96,230100.0,11.5432,11.5521,11.5432,11.5477,230100.0
2006-03-03 11:00:00,25.97,25.98,25.95,25.98,159800.0,11.5521,11.5566,11.5432,11.5566,159800.0
2006-03-03 11:05:00,25.98,25.99,25.95,25.95,128100.0,11.5566,11.561,11.5432,11.5432,128100.0
2006-03-03 11:10:00,25.95,25.98,25.92,25.96,454200.0,11.5432,11.5566,11.5299,11.5477,454200.0
2006-03-03 11:15:00,25.96,25.98,25.95,25.98,192700.0,11.5477,11.5566,11.5432,11.5566,192700.0
2006-03-03 11:20:00,25.97,25.98,25.96,25.97,102400.0,11.5521,11.5566,11.5477,11.5521,102400.0
2006-03-03 11:25:00,25.97,25.99,25.97,25.98,146200.0,11.5521,11.561,11.5521,11.5566,146200.0
2006-03-03 11:30:00,25.97,25.99,25.95,25.98,245100.0,11.5521,11.561,11.5432,11.5566,245100.0
2006-03-03 11:35:00,25.98,26.0,25.96,25.98,245800.0,11.5566,11.5655,11.5477,11.5566,245800.0
2006-03-03 11:40:00,25.98,26.0,25.97,26.0,257800.0,11.5566,11.5655,11.5521,11.5655,257800.0
2006-03-03 11:45:00,26.0,26.05,25.99,26.04,221900.0,11.5655,11.5877,11.561,11.5832,221900.0
2006-03-03 11:50:00,26.04,26.06,26.03,26.03,161500.0,11.5832,11.5921,11.5788,11.5788,161500.0
2006-03-03 11:55:00,26.03,26.05,26.02,26.02,101500.0,11.5788,11.5877,11.5743,11.5743,101500.0
2006-03-03 12:00:00,26.02,26.07,26.01,26.05,254800.0,11.5743,11.5966,11.5699,11.5877,254800.0
2006-03-03 12:05:00,26.05,26.07,26.04,26.04,76100.0,11.5877,11.5966,11.5832,11.5832,76100.0
2006-03-03 12:10:00,26.04,26.07,26.03,26.05,117000.0,11.5832,11.5966,11.5788,11.5877,117000.0
2006-03-03 12:15:00,26.05,26.07,26.04,26.07,78100.0,11.5877,11.5966,11.5832,11.5966,78100.0
2006-03-03 12:20:00,26.07,26.16,26.06,26.15,275800.0,11.5966,11.6366,11.5921,11.6322,275800.0
2006-03-03 12:25:00,26.14,26.22,26.12,26.22,262200.0,11.6277,11.6633,11.6188,11.6633,262200.0
2006-03-03 12:30:00,26.22,26.23,26.16,26.19,254400.0,11.6633,11.6678,11.6366,11.65,254400.0
2006-03-03 12:35:00,26.18,26.22,26.18,26.22,279000.0,11.6455,11.6633,11.6455,11.6633,279000.0
2006-03-03 12:40:00,26.23,26.29,26.22,26.28,417300.0,11.6678,11.6944,11.6633,11.69,417300.0
2006-03-03 12:45:00,26.28,26.29,26.23,26.24,149900.0,11.69,11.6944,11.6678,11.6722,149900.0
2006-03-03 12:50:00,26.24,26.24,26.2,26.21,79700.0,11.6722,11.6722,11.6544,11.6589,79700.0
2006-03-03 12:55:00,26.21,26.24,26.19,26.23,121400.0,11.6589,11.6722,11.65,11.6678,121400.0
2006-03-03 13:00:00,26.22,26.23,26.21,26.22,105600.0,11.6633,11.6678,11.6589,11.6633,105600.0
2006-03-03 13:05:00,26.21,26.23,26.19,26.23,130900.0,11.6589,11.6678,11.65,11.6678,130900.0
2006-03-03 13:10:00,26.23,26.23,26.21,26.23,262000.0,11.6678,11.6678,11.6589,11.6678,262000.0
2006-03-03 13:15:00,26.23,26.27,26.22,26.26,395700.0,11.6678,11.6856,11.6633,11.6811,395700.0
2006-03-03 13:20:00,26.27,26.27,26.25,26.26,119500.0,11.6856,11.6856,11.6767,11.6811,119500.0
2006-03-03 13:25:00,26.27,26.34,26.25,26.34,468000.0,11.6856,11.7167,11.6767,11.7167,468000.0
2006-03-03 13:30:00,26.34,26.36,26.33,26.36,273100.0,11.7167,11.7256,11.7122,11.7256,273100.0
2006-03-03 13:35:00,26.35,26.36,26.31,26.36,223300.0,11.7211,11.7256,11.7033,11.7256,223300.0
2006-03-03 13:40:00,26.36,26.37,26.33,26.34,71200.0,11.7256,11.73,11.7122,11.7167,71200.0
2006-03-03 13:45:00,26.34,26.42,26.34,26.38,334800.0,11.7167,11.7523,11.7167,11.7345,334800.0
2006-03-03 13:50:00,26.37,26.4,26.36,26.4,203700.0,11.73,11.7434,11.7256,11.7434,203700.0
2006-03-03 13:55:00,26.4,26.4,26.33,26.33,238800.0,11.7434,11.7434,11.7122,11.7122,238800.0
2006-03-03 14:00:00,26.33,26.36,26.32,26.32,149000.0,11.7122,11.7256,11.7078,11.7078,149000.0
2006-03-03 14:05:00,26.32,26.33,26.27,26.29,159900.0,11.7078,11.7122,11.6856,11.6944,159900.0
2006-03-03 14:10:00,26.29,26.34,26.28,26.33,133100.0,11.6944,11.7167,11.69,11.7122,133100.0
2006-03-03 14:15:00,26.33,26.36,26.23,26.23,253600.0,11.7122,11.7256,11.6678,11.6678,253600.0
2006-03-03 14:20:00,26.22,26.26,26.2,26.23,161600.0,11.6633,11.6811,11.6544,11.6678,161600.0
2006-03-03 14:25:00,26.23,26.24,26.19,26.21,136000.0,11.6678,11.6722,11.65,11.6589,136000.0
2006-03-03 14:30:00,26.21,26.27,26.21,26.25,196100.0,11.6589,11.6856,11.6589,11.6767,196100.0
2006-03-03 14:35:00,26.24,26.35,26.23,26.33,435400.0,11.6722,11.7211,11.6678,11.7122,435400.0
2006-03-03 14:40:00,26.33,26.37,26.33,26.35,135700.0,11.7122,11.73,11.7122,11.7211,135700.0
2006-03-03 14:45:00,26.35,26.38,26.34,26.36,176000.0,11.7211,11.7345,11.7167,11.7256,176000.0
2006-03-03 14:50:00,26.36,26.4,26.35,26.38,241800.0,11.7256,11.7434,11.7211,11.7345,241800.0
2006-03-03 14:55:00,26.39,26.42,26.37,26.42,281400.0,11.7389,11.7523,11.73,11.7523,281400.0
2006-03-03 15:00:00,26.42,26.45,26.4,26.4,352600.0,11.7523,11.7656,11.7434,11.7434,352600.0
2006-03-03 15:05:00,26.4,26.41,26.35,26.36,360400.0,11.7434,11.7478,11.7211,11.7256,360400.0
2006-03-03 15:10:00,26.36,26.39,26.36,26.37,121300.0,11.7256,11.7389,11.7256,11.73,121300.0
2006-03-03 15:15:00,26.37,26.37,26.35,26.36,250700.0,11.73,11.73,11.7211,11.7256,250700.0
2006-03-03 15:20:00,26.37,26.38,26.34,26.37,318100.0,11.73,11.7345,11.7167,11.73,318100.0
2006-03-03 15:25:00,26.37,26.38,26.32,26.32,302500.0,11.73,11.7345,11.7078,11.7078,302500.0
2006-03-03 15:30:00,26.32,26.33,26.21,26.22,374500.0,11.7078,11.7122,11.6589,11.6633,374500.0
2006-03-03 15:35:00,26.22,26.29,26.2,26.27,518200.0,11.6633,11.6944,11.6544,11.6856,518200.0
2006-03-03 15:40:00,26.27,26.34,26.27,26.27,349800.0,11.6856,11.7167,11.6856,11.6856,349800.0
2006-03-03 15:45:00,26.27,26.27,26.21,26.25,486000.0,11.6856,11.6856,11.6589,11.6767,486000.0
2006-03-03 15:50:00,26.24,26.26,26.21,26.21,490200.0,11.6722,11.6811,11.6589,11.6589,490200.0
2006-03-03 15:55:00,26.21,26.23,26.2,26.21,595700.0,11.6589,11.6678,11.6544,11.6589,595700.0
2006-03-06 09:30:00,26.16,26.2,26.14,26.14,651000.0,11.6366,11.6544,11.6277,11.6277,651000.0
2006-03-06 09:35:00,26.14,26.18,26.12,26.17,151600.0,11.6277,11.6455,11.6188,11.6411,151600.0
2006-03-06 09:40:00,26.17,26.18,26.1,26.1,217600.0,11.6411,11.6455,11.6099,11.6099,217600.0
2006-03-06 09:45:00,26.09,26.17,26.05,26.16,259900.0,11.6055,11.6411,11.5877,11.6366,259900.0
2006-03-06 09:50:00,26.17,26.18,26.12,26.16,314900.0,11.6411,11.6455,11.6188,11.6366,314900.0
2006-03-06 09:55:00,26.17,26.2,26.11,26.19,188100.0,11.6411,11.6544,11.6144,11.65,188100.0
2006-03-06 10:00:00,26.19,26.29,26.17,26.29,487400.0,11.65,11.6944,11.6411,11.6944,487400.0
2006-03-06 10:05:00,26.29,26.38,26.29,26.34,559600.0,11.6944,11.7345,11.6944,11.7167,559600.0
2006-03-06 10:10:00,26.34,26.4,26.34,26.39,248700.0,11.7167,11.7434,11.7167,11.7389,248700.0
2006-03-06 10:15:00,26.38,26.39,26.3,26.32,380800.0,11.7345,11.7389,11.6989,11.7078,380800.0
2006-03-06 10:20:00,26.32,26.34,26.27,26.27,199200.0,11.7078,11.7167,11.6856,11.6856,199200.0
2006-03-06 10:25:00,26.27,26.34,26.26,26.34,253400.0,11.6856,11.7167,11.6811,11.7167,253400.0
2006-03-06 10:30:00,26.33,26.39,26.32,26.33,450000.0,11.7122,11.7389,11.7078,11.7122,450000.0
2006-03-06 10:35:00,26.33,26.33,26.27,26.29,146800.0,11.7122,11.7122,11.6856,11.6944,146800.0
2006-03-06 10:40:00,26.3,26.32,26.26,26.3,236900.0,11.6989,11.7078,11.6811,11.6989,236900.0
2006-03-06 10:45:00,26.3,26.3,26.26,26.3,169100.0,11.6989,11.6989,11.6811,11.6989,169100.0
2006-03-06 10:50:00,26.3,26.3,26.26,26.28,148100.0,11.6989,11.6989,11.6811,11.69,148100.0
2006-03-06 10:55:00,26.28,26.36,26.27,26.36,365500.0,11.69,11.7256,11.6856,11.7256,365500.0
2006-03-06 11:00:00,26.36,26.37,26.27,26.27,388900.0,11.7256,11.73,11.6856,11.6856,388900.0
2006-03-06 11:05:00,26.28,26.3,26.27,26.27,251700.0,11.69,11.6989,11.6856,11.6856,251700.0
2006-03-06 11:10:00,26.27,26.28,26.21,26.21,253900.0,11.6856,11.69,11.6589,11.6589,253900.0
2006-03-06 11:15:00,26.22,26.27,26.21,26.23,485500.0,11.6633,11.6856,11.6589,11.6678,485500.0
2006-03-06 11:20:00,26.24,26.24,26.21,26.22,165500.0,11.6722,11.6722,11.6589,11.6633,165500.0
2006-03-06 11:25:00,26.21,26.26,26.21,26.26,255500.0,11.6589,11.6811,11.6589,11.6811,255500.0
2006-03-06 11:30:00,26.26,26.27,26.23,26.24,234000.0,11.6811,11.6856,11.6678,11.6722,234000.0
2006-03-06 11:35:00,26.23,26.26,26.23,26.23,225300.0,11.6678,11.6811,11.6678,11.6678,225300.0
2006-03-06 11:40:00,26.23,26.26,26.17,26.2,202000.0,11.6678,11.6811,11.6411,11.6544,202000.0
2006-03-06 11:45:00,26.21,26.23,26.15,26.17,320600.0,11.6589,11.6678,11.6322,11.6411,320600.0
2006-03-06 11:50:00,26.17,26.19,26.15,26.16,252800.0,11.6411,11.65,11.6322,11.6366,252800.0
2006-03-06 11:55:00,26.16,26.21,26.15,26.2,136600.0,11.6366,11.6589,11.6322,11.6544,136600.0
2006-03-06 12:00:00,26.19,26.2,26.15,26.17,163200.0,11.65,11.6544,11.6322,11.6411,163200.0
2006-03-06 12:05:00,26.16,26.18,26.16,26.16,321100.0,11.6366,11.6455,11.6366,11.6366,321100.0
2006-03-06 12:10:00,26.15,26.18,26.15,26.15,161600.0,11.6322,11.6455,11.6322,11.6322,161600.0
2006-03-06 12:15:00,26.15,26.22,26.14,26.19,257200.0,11.6322,11.6633,11.6277,11.65,257200.0
2006-03-06 12:20:00,26.19,26.2,26.16,26.17,70200.0,11.65,11.6544,11.6366,11.6411,70200.0
2006-03-06 12:25:00,26.17,26.19,26.15,26.16,160400.0,11.6411,11.65,11.6322,11.6366,160400.0
2006-03-06 12:30:00,26.16,26.17,26.14,26.15,93000.0,11.6366,11.6411,11.6277,11.6322,93000.0
2006-03-06 12:35:00,26.15,26.17,26.13,26.14,129900.0,11.6322,11.6411,11.6233,11.6277,129900.0
2006-03-06 12:40:00,26.14,26.15,26.11,26.13,135200.0,11.6277,11.6322,11.6144,11.6233,135200.0
2006-03-06 12:45:00,26.12,26.17,26.12,26.16,143200.0,11.6188,11.6411,11.6188,11.6366,143200.0
2006-03-06 12:50:00,26.16,26.17,26.15,26.15,201800.0,11.6366,11.6411,11.6322,11.6322,201800.0
2006-03-06 12:55:00,26.15,26.16,26.1,26.11,143900.0,11.6322,11.6366,11.6099,11.6144,143900.0
2006-03-06 13:00:00,26.11,26.12,26.1,26.1,101900.0,11.6144,11.6188,11.6099,11.6099,101900.0
2006-03-06 13:05:00,26.11,26.12,26.09,26.11,267900.0,11.6144,11.6188,11.6055,11.6144,267900.0
2006-03-06 13:10:00,26.11,26.19,26.11,26.14,350100.0,11.6144,11.65,11.6144,11.6277,350100.0
2006-03-06 13:15:00,26.14,26.18,26.11,26.12,172700.0,11.6277,11.6455,11.6144,11.6188,172700.0
2006-03-06 13:20:00,26.13,26.16,26.09,26.1,136400.0,11.6233,11.6366,11.6055,11.6099,136400.0
2006-03-06 13:25:00,26.1,26.15,26.09,26.11,199800.0,11.6099,11.6322,11.6055,11.6144,199800.0
2006-03-06 13:30:00,26.11,26.17,26.05,26.15,320400.0,11.6144,11.6411,11.5877,11.6322,320400.0
2006-03-06 13:35:00,26.15,26.16,26.04,26.07,276000.0,11.6322,11.6366,11.5832,11.5966,276000.0
2006-03-06 13:40:00,26.07,26.1,26.05,26.09,192100.0,11.5966,11.6099,11.5877,11.6055,192100.0
2006-03-06 13:45:00,26.09,26.1,26.07,26.08,148100.0,11.6055,11.6099,11.5966,11.601,148100.0
2006-03-06 13:50:00,26.09,26.12,26.08,26.11,127300.0,11.6055,11.6188,11.601,11.6144,127300.0
2006-03-06 13:55:00,26.11,26.12,26.1,26.1,118600.0,11.6144,11.6188,11.6099,11.6099,118600.0
2006-03-06 14:00:00,26.1,26.11,26.05,26.11,217800.0,11.6099,11.6144,11.5877,11.6144,217800.0
2006-03-06 14:05:00,26.11,26.11,26.01,26.01,340800.0,11.6144,11.6144,11.5699,11.5699,340800.0
2006-03-06 14:10:00,26.02,26.07,26.01,26.05,199400.0,11.5743,11.5966,11.5699,11.5877,199400.0
2006-03-06 14:15:00,26.04,26.05,26.01,26.01,224600.0,11.5832,11.5877,11.5699,11.5699,224600.0
2006-03-06 14:20:00,26.01,26.02,25.94,25.95,373900.0,11.5699,11.5743,11.5388,11.5432,373900.0
2006-03-06 14:25:00,25.95,26.19,25.94,26.01,286000.0,11.5432,11.65,11.5388,11.5699,286000.0
2006-03-06 14:30:00,26.0,26.02,25.97,25.98,136900.0,11.5655,11.5743,11.5521,11.5566,136900.0
2006-03-06 14:35:00,25.98,25.99,25.96,25.97,179500.0,11.5566,11.561,11.5477,11.5521,179500.0
2006-03-06 14:40:00,25.98,25.98,25.94,25.95,251600.0,11.5566,11.5566,11.5388,11.5432,251600.0
2006-03-06 14:45:00,25.95,26.29,25.94,26.0,226100.0,11.5432,11.6944,11.5388,11.5655,226100.0
2006-03-06 14:50:00,26.0,26.03,25.98,25.99,177100.0,11.5655,11.5788,11.5566,11.561,177100.0
2006-03-06 14:55:00,25.98,26.0,25.98,26.0,166800.0,11.5566,11.5655,11.5566,11.5655,166800.0
2006-03-06 15:00:00,26.0,26.0,25.97,25.98,186100.0,11.5655,11.5655,11.5521,11.5566,186100.0
2006-03-06 15:05:00,25.98,26.0,25.96,25.96,613200.0,11.5566,11.5655,11.5477,11.5477,613200.0
2006-03-06 15:10:00,25.96,25.97,25.94,25.94,264200.0,11.5477,11.5521,11.5388,11.5388,264200.0
2006-03-06 15:15:00,25.95,26.0,25.94,25.98,256600.0,11.5432,11.5655,11.5388,11.5566,256600.0
2006-03-06 15:20:00,25.97,25.98,25.95,25.97,172800.0,11.5521,11.5566,11.5432,11.5521,172800.0
2006-03-06 15:25:00,25.97,26.01,25.96,25.99,248900.0,11.5521,11.5699,11.5477,11.561,248900.0
2006-03-06 15:30:00,25.99,26.01,25.98,26.01,231000.0,11.561,11.5699,11.5566,11.5699,231000.0
2006-03-06 15:35:00,26.01,26.02,25.98,25.99,307300.0,11.5699,11.5743,11.5566,11.561,307300.0
2006-03-06 15:40:00,26.0,26.04,25.99,26.03,357700.0,11.5655,11.5832,11.561,11.5788,357700.0
2006-03-06 15:45:00,26.04,26.05,25.99,25.99,276200.0,11.5832,11.5877,11.561,11.561,276200.0
2006-03-06 15:50:00,26.0,26.04,25.99,26.02,379100.0,11.5655,11.5832,11.561,11.5743,379100.0
2006-03-06 15:55:00,26.02,26.03,25.98,26.0,429000.0,11.5743,11.5788,11.5566,11.5655,429000.0
2006-03-07 09:30:00,26.04,26.1,25.92,26.07,728600.0,11.5832,11.6099,11.5299,11.5966,728600.0
2006-03-07 09:35:00,26.07,26.12,26.05,26.09,245900.0,11.5966,11.6188,11.5877,11.6055,245900.0
2006-03-07 09:40:00,26.1,26.14,26.08,26.1,267100.0,11.6099,11.6277,11.601,11.6099,267100.0
2006-03-07 09:45:00,26.1,26.12,26.06,26.07,437100.0,11.6099,11.6188,11.5921,11.5966,437100.0
2006-03-07 09:50:00,26.07,26.07,26.01,26.03,412300.0,11.5966,11.5966,11.5699,11.5788,412300.0
2006-03-07 09:55:00,26.02,26.04,25.94,25.99,306300.0,11.5743,11.5832,11.5388,11.561,306300.0
2006-03-07 10:00:00,25.99,26.04,25.98,26.03,316800.0,11.561,11.5832,11.5566,11.5788,316800.0
2006-03-07 10:05:00,26.02,26.05,26.02,26.03,173000.0,11.5743,11.5877,11.5743,11.5788,173000.0
2006-03-07 10:10:00,26.04,26.1,26.03,26.09,156000.0,11.5832,11.6099,11.5788,11.6055,156000.0
2006-03-07 10:15:00,26.1,26.1,26.05,26.09,209600.0,11.6099,11.6099,11.5877,11.6055,209600.0
2006-03-07 10:20:00,26.09,26.1,26.07,26.1,194400.0,11.6055,11.6099,11.5966,11.6099,194400.0
2006-03-07 10:25:00,26.1,26.15,26.1,26.14,287500.0,11.6099,11.6322,11.6099,11.6277,287500.0
2006-03-07 10:30:00,26.13,26.15,26.11,26.14,297500.0,11.6233,11.6322,11.6144,11.6277,297500.0
2006-03-07 10:35:00,26.14,26.18,26.13,26.16,426000.0,11.6277,11.6455,11.6233,11.6366,426000.0
2006-03-07 10:40:00,26.17,26.17,26.13,26.17,569100.0,11.6411,11.6411,11.6233,11.6411,569100.0
2006-03-07 10:45:00,26.16,26.16,26.1,26.11,263100.0,11.6366,11.6366,11.6099,11.6144,263100.0
2006-03-07 10:50:00,26.12,26.16,26.11,26.14,169600.0,11.6188,11.6366,11.6144,11.6277,169600.0
2006-03-07 10:55:00,26.14,26.14,26.05,26.07,210800.0,11.6277,11.6277,11.5877,11.5966,210800.0
2006-03-07 11:00:00,26.07,26.08,26.04,26.04,215100.0,11.5966,11.601,11.5832,11.5832,215100.0
2006-03-07 11:05:00,26.05,26.07,26.04,26.07,150300.0,11.5877,11.5966,11.5832,11.5966,150300.0
2006-03-07 11:10:00,26.06,26.08,26.04,26.06,142600.0,11.5921,11.601,11.5832,11.5921,142600.0
2006-03-07 11:15:00,26.06,26.06,26.04,26.05,201600.0,11.5921,11.5921,11.5832,11.5877,201600.0
2006-03-07 11:20:00,26.05,26.07,26.03,26.06,174300.0,11.5877,11.5966,11.5788,11.5921,174300.0
2006-03-07 11:25:00,26.07,26.08,26.01,26.01,232400.0,11.5966,11.601,11.5699,11.5699,232400.0
2006-03-07 11:30:00,26.01,26.02,26.0,26.01,194200.0,11.5699,11.5743,11.5655,11.5699,194200.0
2006-03-07 11:35:00,26.0,26.04,26.0,26.01,164700.0,11.5655,11.5832,11.5655,11.5699,164700.0
2006-03-07 11:40:00,26.01,26.01,25.95,25.97,439900.0,11.5699,11.5699,11.5432,11.5521,439900.0
2006-03-07 11:45:00,25.97,26.03,25.97,26.01,230200.0,11.5521,11.5788,11.5521,11.5699,230200.0
2006-03-07 11:50:00,26.01,26.02,25.99,25.99,125300.0,11.5699,11.5743,11.561,11.561,125300.0
2006-03-07 11:55:00,25.99,26.0,25.99,25.99,109900.0,11.561,11.5655,11.561,11.561,109900.0
2006-03-07 12:00:00,25.99,26.03,25.98,26.02,148100.0,11.561,11.5788,11.5566,11.5743,148100.0
2006-03-07 12:05:00,26.03,26.03,26.01,26.02,94400.0,11.5788,11.5788,11.5699,11.5743,94400.0
2006-03-07 12:10:00,26.03,26.03,26.01,26.02,127800.0,11.5788,11.5788,11.5699,11.5743,127800.0
2006-03-07 12:15:00,26.03,26.04,25.99,25.99,166200.0,11.5788,11.5832,11.561,11.561,166200.0
2006-03-07 12:20:00,26.0,26.01,25.98,26.0,83600.0,11.5655,11.5699,11.5566,11.5655,83600.0
2006-03-07 12:25:00,26.0,26.01,25.95,25.96,175700.0,11.5655,11.5699,11.5432,11.5477,175700.0
2006-03-07 12:30:00,25.95,25.96,25.93,25.94,433900.0,11.5432,11.5477,11.5343,11.5388,433900.0
2006-03-07 12:35:00,25.94,25.95,25.93,25.93,253700.0,11.5388,11.5432,11.5343,11.5343,253700.0
2006-03-07 12:40:00,25.93,25.95,25.9,25.91,272000.0,11.5343,11.5432,11.521,11.5254,272000.0
2006-03-07 12:45:00,25.92,25.93,25.88,25.89,542200.0,11.5299,11.5343,11.5121,11.5165,542200.0
2006-03-07 12:50:00,25.89,25.93,25.89,25.92,149200.0,11.5165,11.5343,11.5165,11.5299,149200.0
2006-03-07 12:55:00,25.93,25.94,25.87,25.88,221000.0,11.5343,11.5388,11.5076,11.5121,221000.0
2006-03-07 13:00:00,25.88,25.91,25.86,25.91,160000.0,11.5121,11.5254,11.5032,11.5254,160000.0
2006-03-07 13:05:00,25.91,25.91,25.86,25.88,189600.0,11.5254,11.5254,11.5032,11.5121,189600.0
2006-03-07 13:10:00,25.87,25.9,25.85,25.87,272400.0,11.5076,11.521,11.4987,11.5076,272400.0
2006-03-07 13:15:00,25.88,25.89,25.87,25.88,107000.0,11.5121,11.5165,11.5076,11.5121,107000.0
2006-03-07 13:20:00,25.89,25.89,25.87,25.88,194800.0,11.5165,11.5165,11.5076,11.5121,194800.0
2006-03-07 13:25:00,25.88,25.88,25.87,25.87,97000.0,11.5121,11.5121,11.5076,11.5076,97000.0
2006-03-07 13:30:00,25.87,25.89,25.87,25.88,105900.0,11.5076,11.5165,11.5076,11.5121,105900.0
2006-03-07 13:35:00,25.88,25.89,25.87,25.87,147800.0,11.5121,11.5165,11.5076,11.5076,147800.0
2006-03-07 13:40:00,25.87,25.89,25.86,25.88,155100.0,11.5076,11.5165,11.5032,11.5121,155100.0
2006-03-07 13:45:00,25.88,25.9,25.87,25.89,184500.0,11.5121,11.521,11.5076,11.5165,184500.0
2006-03-07 13:50:00,25.89,25.94,25.89,25.91,214300.0,11.5165,11.5388,11.5165,11.5254,214300.0
2006-03-07 13:55:00,25.92,25.93,25.9,25.91,113600.0,11.5299,11.5343,11.521,11.5254,113600.0
2006-03-07 14:00:00,25.91,25.92,25.87,25.92,172500.0,11.5254,11.5299,11.5076,11.5299,172500.0
2006-03-07 14:05:00,25.92,25.94,25.9,25.91,225900.0,11.5299,11.5388,11.521,11.5254,225900.0
2006-03-07 14:10:00,25.91,25.92,25.86,25.86,166300.0,11.5254,11.5299,11.5032,11.5032,166300.0
2006-03-07 14:15:00,25.86,25.87,25.82,25.83,206800.0,11.5032,11.5076,11.4854,11.4898,206800.0
2006-03-07 14:20:00,25.83,25.86,25.82,25.84,164300.0,11.4898,11.5032,11.4854,11.4943,164300.0
2006-03-07 14:25:00,25.85,25.89,25.84,25.87,192900.0,11.4987,11.5165,11.4943,11.5076,192900.0
2006-03-07 14:30:00,25.86,25.87,25.84,25.86,169200.0,11.5032,11.5076,11.4943,11.5032,169200.0
2006-03-07 14:35:00,25.86,25.94,25.85,25.93,388300.0,11.5032,11.5388,11.4987,11.5343,388300.0
2006-03-07 14:40:00,25.92,25.99,25.91,25.98,175700.0,11.5299,11.561,11.5254,11.5566,175700.0
2006-03-07 14:45:00,25.98,26.0,25.96,26.0,236300.0,11.5566,11.5655,11.5477,11.5655,236300.0
2006-03-07 14:50:00,26.0,26.06,26.0,26.04,236100.0,11.5655,11.5921,11.5655,11.5832,236100.0
2006-03-07 14:55:00,26.05,26.06,26.01,26.04,224300.0,11.5877,11.5921,11.5699,11.5832,224300.0
2006-03-07 15:00:00,26.03,26.05,26.01,26.04,221800.0,11.5788,11.5877,11.5699,11.5832,221800.0
2006-03-07 15:05:00,26.05,26.07,26.04,26.04,233200.0,11.5877,11.5966,11.5832,11.5832,233200.0
2006-03-07 15:10:00,26.04,26.07,26.04,26.05,257100.0,11.5832,11.5966,11.5832,11.5877,257100.0
2006-03-07 15:15:00,26.05,26.11,26.05,26.11,335400.0,11.5877,11.6144,11.5877,11.6144,335400.0
2006-03-07 15:20:00,26.11,26.15,26.08,26.14,566700.0,11.6144,11.6322,11.601,11.6277,566700.0
2006-03-07 15:25:00,26.13,26.16,26.12,26.15,450800.0,11.6233,11.6366,11.6188,11.6322,450800.0
2006-03-07 15:30:00,26.15,26.21,26.15,26.19,725600.0,11.6322,11.6589,11.6322,11.65,725600.0
2006-03-07 15:35:00,26.19,26.27,26.18,26.25,614400.0,11.65,11.6856,11.6455,11.6767,614400.0
2006-03-07 15:40:00,26.25,26.27,26.23,26.25,709000.0,11.6767,11.6856,11.6678,11.6767,709000.0
2006-03-07 15:45:00,26.25,26.26,26.18,26.22,655300.0,11.6767,11.6811,11.6455,11.6633,655300.0
2006-03-07 15:50:00,26.23,26.24,26.16,26.16,494300.0,11.6678,11.6722,11.6366,11.6366,494300.0
2006-03-07 15:55:00,26.17,26.2,26.16,26.19,507300.0,11.6411,11.6544,11.6366,11.65,507300.0
2006-03-08 09:30:00,26.1,26.14,26.05,26.07,795500.0,11.6099,11.6277,11.5877,11.5966,795500.0
2006-03-08 09:35:00,26.07,26.1,26.06,26.08,199500.0,11.5966,11.6099,11.5921,11.601,199500.0
2006-03-08 09:40:00,26.07,26.09,26.04,26.05,248600.0,11.5966,11.6055,11.5832,11.5877,248600.0
2006-03-08 09:45:00,26.06,26.06,26.03,26.05,282400.0,11.5921,11.5921,11.5788,11.5877,282400.0
2006-03-08 09:50:00,26.04,26.06,26.0,26.0,312100.0,11.5832,11.5921,11.5655,11.5655,312100.0
2006-03-08 09:55:00,26.0,26.03,25.99,26.0,526400.0,11.5655,11.5788,11.561,11.5655,526400.0
2006-03-08 10:00:00,26.01,26.07,26.0,26.04,250200.0,11.5699,11.5966,11.5655,11.5832,250200.0
2006-03-08 10:05:00,26.05,26.08,26.03,26.07,261900.0,11.5877,11.601,11.5788,11.5966,261900.0
2006-03-08 10:10:00,26.07,26.08,26.04,26.05,227100.0,11.5966,11.601,11.5832,11.5877,227100.0
2006-03-08 10:15:00,26.05,26.09,26.04,26.07,249800.0,11.5877,11.6055,11.5832,11.5966,249800.0
2006-03-08 10:20:00,26.07,26.09,26.06,26.07,199100.0,11.5966,11.6055,11.5921,11.5966,199100.0
2006-03-08 10:25:00,26.07,26.09,26.05,26.09,171900.0,11.5966,11.6055,11.5877,11.6055,171900.0
2006-03-08 10:30:00,26.09,26.13,26.09,26.09,208500.0,11.6055,11.6233,11.6055,11.6055,208500.0
2006-03-08 10:35:00,26.09,26.11,26.08,26.1,135100.0,11.6055,11.6144,11.601,11.6099,135100.0
2006-03-08 10:40:00,26.1,26.12,26.09,26.1,127100.0,11.6099,11.6188,11.6055,11.6099,127100.0
2006-03-08 10:45:00,26.1,26.1,26.05,26.06,157900.0,11.6099,11.6099,11.5877,11.5921,157900.0
2006-03-08 10:50:00,26.06,26.08,26.05,26.06,199700.0,11.5921,11.601,11.5877,11.5921,199700.0
2006-03-08 10:55:00,26.07,26.08,26.05,26.08,118600.0,11.5966,11.601,11.5877,11.601,118600.0
2006-03-08 11:00:00,26.07,26.09,26.05,26.06,150400.0,11.5966,11.6055,11.5877,11.5921,150400.0
2006-03-08 11:05:00,26.07,26.08,26.04,26.06,149700.0,11.5966,11.601,11.5832,11.5921,149700.0
2006-03-08 11:10:00,26.06,26.08,26.05,26.08,137300.0,11.5921,11.601,11.5877,11.601,137300.0
2006-03-08 11:15:00,26.08,26.09,26.07,26.07,261100.0,11.601,11.6055,11.5966,11.5966,261100.0
2006-03-08 11:20:00,26.08,26.08,26.06,26.07,99800.0,11.601,11.601,11.5921,11.5966,99800.0
2006-03-08 11:25:00,26.07,26.08,26.05,26.07,160800.0,11.5966,11.601,11.5877,11.5966,160800.0
2006-03-08 11:30:00,26.07,26.08,26.06,26.07,124400.0,11.5966,11.601,11.5921,11.5966,124400.0
2006-03-08 11:35:00,26.07,26.08,26.05,26.07,334200.0,11.5966,11.601,11.5877,11.5966,334200.0
2006-03-08 11:40:00,26.07,26.1,26.07,26.1,179400.0,11.5966,11.6099,11.5966,11.6099,179400.0
2006-03-08 11:45:00,26.1,26.11,26.06,26.07,183300.0,11.6099,11.6144,11.5921,11.5966,183300.0
2006-03-08 11:50:00,26.07,26.08,26.05,26.07,148900.0,11.5966,11.601,11.5877,11.5966,148900.0
2006-03-08 11:55:00,26.06,26.07,26.05,26.06,146700.0,11.5921,11.5966,11.5877,11.5921,146700.0
2006-03-08 12:00:00,26.06,26.09,26.05,26.08,268600.0,11.5921,11.6055,11.5877,11.601,268600.0
2006-03-08 12:05:00,26.08,26.09,26.06,26.07,130100.0,11.601,11.6055,11.5921,11.5966,130100.0
2006-03-08 12:10:00,26.08,26.09,26.06,26.09,221700.0,11.601,11.6055,11.5921,11.6055,221700.0
2006-03-08 12:15:00,26.08,26.09,26.07,26.08,111100.0,11.601,11.6055,11.5966,11.601,111100.0
2006-03-08 12:20:00,26.08,26.1,26.08,26.08,77000.0,11.601,11.6099,11.601,11.601,77000.0
2006-03-08 12:25:00,26.08,26.12,26.07,26.11,119400.0,11.601,11.6188,11.5966,11.6144,119400.0
2006-03-08 12:30:00,26.12,26.15,26.09,26.14,156200.0,11.6188,11.6322,11.6055,11.6277,156200.0
2006-03-08 12:35:00,26.14,26.15,26.11,26.12,332300.0,11.6277,11.6322,11.6144,11.6188,332300.0
2006-03-08 12:40:00,26.11,26.13,26.11,26.13,67200.0,11.6144,11.6233,11.6144,11.6233,67200.0
2006-03-08 12:45:00,26.13,26.16,26.12,26.14,101500.0,11.6233,11.6366,11.6188,11.6277,101500.0
2006-03-08 12:50:00,26.14,26.17,26.12,26.15,109200.0,11.6277,11.6411,11.6188,11.6322,109200.0
2006-03-08 12:55:00,26.15,26.15,26.13,26.13,150200.0,11.6322,11.6322,11.6233,11.6233,150200.0
2006-03-08 13:00:00,26.13,26.15,26.12,26.14,167500.0,11.6233,11.6322,11.6188,11.6277,167500.0
2006-03-08 13:05:00,26.13,26.14,26.11,26.13,85800.0,11.6233,11.6277,11.6144,11.6233,85800.0
2006-03-08 13:10:00,26.13,26.14,26.11,26.12,124500.0,11.6233,11.6277,11.6144,11.6188,124500.0
2006-03-08 13:15:00,26.13,26.15,26.11,26.15,116400.0,11.6233,11.6322,11.6144,11.6322,116400.0
2006-03-08 13:20:00,26.14,26.15,26.13,26.13,56400.0,11.6277,11.6322,11.6233,11.6233,56400.0
2006-03-08 13:25:00,26.13,26.15,26.13,26.14,62100.0,11.6233,11.6322,11.6233,11.6277,62100.0
2006-03-08 13:30:00,26.13,26.15,26.13,26.14,78400.0,11.6233,11.6322,11.6233,11.6277,78400.0
2006-03-08 13:35:00,26.14,26.15,26.14,26.15,95400.0,11.6277,11.6322,11.6277,11.6322,95400.0
2006-03-08 13:40:00,26.15,26.15,26.12,26.14,151100.0,11.6322,11.6322,11.6188,11.6277,151100.0
2006-03-08 13:45:00,26.13,26.14,26.12,26.13,120000.0,11.6233,11.6277,11.6188,11.6233,120000.0
2006-03-08 13:50:00,26.14,26.14,26.12,26.12,81100.0,11.6277,11.6277,11.6188,11.6188,81100.0
2006-03-08 13:55:00,26.12,26.14,26.12,26.13,69300.0,11.6188,11.6277,11.6188,11.6233,69300.0
2006-03-08 14:00:00,26.13,26.14,26.11,26.14,320200.0,11.6233,11.6277,11.6144,11.6277,320200.0
2006-03-08 14:05:00,26.13,26.15,26.12,26.14,98300.0,11.6233,11.6322,11.6188,11.6277,98300.0
2006-03-08 14:10:00,26.14,26.15,26.13,26.14,249000.0,11.6277,11.6322,11.6233,11.6277,249000.0
2006-03-08 14:15:00,26.15,26.15,26.1,26.12,94500.0,11.6322,11.6322,11.6099,11.6188,94500.0
2006-03-08 14:20:00,26.12,26.13,26.11,26.13,56700.0,11.6188,11.6233,11.6144,11.6233,56700.0
2006-03-08 14:25:00,26.12,26.14,26.12,26.14,106100.0,11.6188,11.6277,11.6188,11.6277,106100.0
2006-03-08 14:30:00,26.14,26.16,26.13,26.15,421800.0,11.6277,11.6366,11.6233,11.6322,421800.0
2006-03-08 14:35:00,26.14,26.15,26.12,26.15,151400.0,11.6277,11.6322,11.6188,11.6322,151400.0
2006-03-08 14:40:00,26.14,26.15,26.13,26.14,111500.0,11.6277,11.6322,11.6233,11.6277,111500.0
2006-03-08 14:45:00,26.15,26.18,26.14,26.16,184400.0,11.6322,11.6455,11.6277,11.6366,184400.0
2006-03-08 14:50:00,26.16,26.18,26.13,26.15,316800.0,11.6366,11.6455,11.6233,11.6322,316800.0
2006-03-08 14:55:00,26.15,26.15,26.13,26.13,121800.0,11.6322,11.6322,11.6233,11.6233,121800.0
2006-03-08 15:00:00,26.13,26.15,26.12,26.12,180100.0,11.6233,11.6322,11.6188,11.6188,180100.0
2006-03-08 15:05:00,26.13,26.15,26.11,26.14,235800.0,11.6233,11.6322,11.6144,11.6277,235800.0
2006-03-08 15:10:00,26.14,26.15,26.14,26.14,79700.0,11.6277,11.6322,11.6277,11.6277,79700.0
2006-03-08 15:15:00,26.14,26.15,26.14,26.15,95400.0,11.6277,11.6322,11.6277,11.6322,95400.0
2006-03-08 15:20:00,26.15,26.15,26.12,26.13,192300.0,11.6322,11.6322,11.6188,11.6233,192300.0
2006-03-08 15:25:00,26.13,26.15,26.12,26.15,161300.0,11.6233,11.6322,11.6188,11.6322,161300.0
2006-03-08 15:30:00,26.15,26.16,26.14,26.14,274900.0,11.6322,11.6366,11.6277,11.6277,274900.0
2006-03-08 15:35:00,26.15,26.18,26.14,26.18,279900.0,11.6322,11.6455,11.6277,11.6455,279900.0
2006-03-08 15:40:00,26.18,26.24,26.17,26.24,353600.0,11.6455,11.6722,11.6411,11.6722,353600.0
2006-03-08 15:45:00,26.24,26.24,26.17,26.17,327700.0,11.6722,11.6722,11.6411,11.6411,327700.0
2006-03-08 15:50:00,26.18,26.2,26.17,26.18,394700.0,11.6455,11.6544,11.6411,11.6455,394700.0
2006-03-08 15:55:00,26.19,26.2,26.15,26.18,403600.0,11.65,11.6544,11.6322,11.6455,403600.0
2006-03-09 09:30:00,26.25,26.25,26.19,26.21,680700.0,11.6767,11.6767,11.65,11.6589,680700.0
2006-03-09 09:35:00,26.22,26.27,26.19,26.22,259900.0,11.6633,11.6856,11.65,11.6633,259900.0
2006-03-09 09:40:00,26.23,26.27,26.23,26.26,224600.0,11.6678,11.6856,11.6678,11.6811,224600.0
2006-03-09 09:45:00,26.25,26.29,26.25,26.28,360100.0,11.6767,11.6944,11.6767,11.69,360100.0
2006-03-09 09:50:00,26.28,26.29,26.23,26.29,301500.0,11.69,11.6944,11.6678,11.6944,301500.0
2006-03-09 09:55:00,26.29,26.29,26.25,26.26,325500.0,11.6944,11.6944,11.6767,11.6811,325500.0
2006-03-09 10:00:00,26.25,26.26,26.24,26.25,168800.0,11.6767,11.6811,11.6722,11.6767,168800.0
2006-03-09 10:05:00,26.25,26.26,26.21,26.22,302000.0,11.6767,11.6811,11.6589,11.6633,302000.0
2006-03-09 10:10:00,26.22,26.27,26.22,26.27,257800.0,11.6633,11.6856,11.6633,11.6856,257800.0
2006-03-09 10:15:00,26.26,26.28,26.25,26.27,260500.0,11.6811,11.69,11.6767,11.6856,260500.0
2006-03-09 10:20:00,26.28,26.29,26.27,26.28,145400.0,11.69,11.6944,11.6856,11.69,145400.0
2006-03-09 10:25:00,26.29,26.3,26.26,26.29,221200.0,11.6944,11.6989,11.6811,11.6944,221200.0
2006-03-09 10:30:00,26.3,26.33,26.28,26.32,371800.0,11.6989,11.7122,11.69,11.7078,371800.0
2006-03-09 10:35:00,26.32,26.35,26.32,26.35,199400.0,11.7078,11.7211,11.7078,11.7211,199400.0
2006-03-09 10:40:00,26.34,26.35,26.3,26.31,149200.0,11.7167,11.7211,11.6989,11.7033,149200.0
2006-03-09 10:45:00,26.32,26.33,26.3,26.31,309000.0,11.7078,11.7122,11.6989,11.7033,309000.0
2006-03-09 10:50:00,26.31,26.34,26.3,26.34,161000.0,11.7033,11.7167,11.6989,11.7167,161000.0
2006-03-09 10:55:00,26.34,26.35,26.33,26.34,190200.0,11.7167,11.7211,11.7122,11.7167,190200.0
2006-03-09 11:00:00,26.35,26.35,26.32,26.33,250500.0,11.7211,11.7211,11.7078,11.7122,250500.0
2006-03-09 11:05:00,26.34,26.34,26.31,26.34,228700.0,11.7167,11.7167,11.7033,11.7167,228700.0
2006-03-09 11:10:00,26.34,26.35,26.33,26.35,129800.0,11.7167,11.7211,11.7122,11.7211,129800.0
2006-03-09 11:15:00,26.35,26.39,26.35,26.38,342800.0,11.7211,11.7389,11.7211,11.7345,342800.0
2006-03-09 11:20:00,26.38,26.4,26.38,26.38,269700.0,11.7345,11.7434,11.7345,11.7345,269700.0
2006-03-09 11:25:00,26.39,26.4,26.38,26.39,151900.0,11.7389,11.7434,11.7345,11.7389,151900.0
2006-03-09 11:30:00,26.4,26.4,26.35,26.36,298900.0,11.7434,11.7434,11.7211,11.7256,298900.0
2006-03-09 11:35:00,26.35,26.37,26.34,26.36,110300.0,11.7211,11.73,11.7167,11.7256,110300.0
2006-03-09 11:40:00,26.36,26.38,26.35,26.37,188400.0,11.7256,11.7345,11.7211,11.73,188400.0
2006-03-09 11:45:00,26.37,26.38,26.36,26.38,117800.0,11.73,11.7345,11.7256,11.7345,117800.0
2006-03-09 11:50:00,26.37,26.38,26.35,26.35,126400.0,11.73,11.7345,11.7211,11.7211,126400.0
2006-03-09 11:55:00,26.35,26.36,26.33,26.33,107000.0,11.7211,11.7256,11.7122,11.7122,107000.0
2006-03-09 12:00:00,26.33,26.35,26.31,26.32,125600.0,11.7122,11.7211,11.7033,11.7078,125600.0
2006-03-09 12:05:00,26.32,26.32,26.27,26.3,191600.0,11.7078,11.7078,11.6856,11.6989,191600.0
2006-03-09 12:10:00,26.29,26.3,26.27,26.28,136000.0,11.6944,11.6989,11.6856,11.69,136000.0
2006-03-09 12:15:00,26.28,26.3,26.27,26.28,127100.0,11.69,11.6989,11.6856,11.69,127100.0
2006-03-09 12:20:00,26.28,26.29,26.27,26.28,91700.0,11.69,11.6944,11.6856,11.69,91700.0
2006-03-09 12:25:00,26.28,26.3,26.28,26.29,93800.0,11.69,11.6989,11.69,11.6944,93800.0
2006-03-09 12:30:00,26.28,26.29,26.25,26.25,251200.0,11.69,11.6944,11.6767,11.6767,251200.0
2006-03-09 12:35:00,26.25,26.27,26.22,26.26,298600.0,11.6767,11.6856,11.6633,11.6811,298600.0
2006-03-09 12:40:00,26.26,26.27,26.24,26.25,202900.0,11.6811,11.6856,11.6722,11.6767,202900.0
2006-03-09 12:45:00,26.25,26.26,26.23,26.25,292200.0,11.6767,11.6811,11.6678,11.6767,292200.0
2006-03-09 12:50:00,26.25,26.26,26.21,26.23,494000.0,11.6767,11.6811,11.6589,11.6678,494000.0
2006-03-09 12:55:00,26.23,26.25,26.23,26.24,357300.0,11.6678,11.6767,11.6678,11.6722,357300.0
2006-03-09 13:00:00,26.24,26.24,26.19,26.19,277300.0,11.6722,11.6722,11.65,11.65,277300.0
2006-03-09 13:05:00,26.19,26.22,26.19,26.2,98600.0,11.65,11.6633,11.65,11.6544,98600.0
2006-03-09 13:10:00,26.2,26.21,26.18,26.18,208000.0,11.6544,11.6589,11.6455,11.6455,208000.0
2006-03-09 13:15:00,26.19,26.21,26.18,26.21,136100.0,11.65,11.6589,11.6455,11.6589,136100.0
2006-03-09 13:20:00,26.2,26.21,26.14,26.17,216900.0,11.6544,11.6589,11.6277,11.6411,216900.0
2006-03-09 13:25:00,26.17,26.21,26.16,26.21,105600.0,11.6411,11.6589,11.6366,11.6589,105600.0
2006-03-09 13:30:00,26.2,26.26,26.2,26.24,128900.0,11.6544,11.6811,11.6544,11.6722,128900.0
2006-03-09 13:35:00,26.24,26.25,26.2,26.22,85700.0,11.6722,11.6767,11.6544,11.6633,85700.0
2006-03-09 13:40:00,26.21,26.27,26.21,26.23,147600.0,11.6589,11.6856,11.6589,11.6678,147600.0
2006-03-09 13:45:00,26.22,26.24,26.22,26.23,74400.0,11.6633,11.6722,11.6633,11.6678,74400.0
2006-03-09 13:50:00,26.23,26.26,26.21,26.22,129200.0,11.6678,11.6811,11.6589,11.6633,129200.0
2006-03-09 13:55:00,26.23,26.23,26.21,26.23,62400.0,11.6678,11.6678,11.6589,11.6678,62400.0
2006-03-09 14:00:00,26.23,26.28,26.23,26.26,124500.0,11.6678,11.69,11.6678,11.6811,124500.0
2006-03-09 14:05:00,26.26,26.27,26.22,26.24,150100.0,11.6811,11.6856,11.6633,11.6722,150100.0
2006-03-09 14:10:00,26.24,26.25,26.23,26.24,63400.0,11.6722,11.6767,11.6678,11.6722,63400.0
2006-03-09 14:15:00,26.23,26.24,26.2,26.21,126700.0,11.6678,11.6722,11.6544,11.6589,126700.0
2006-03-09 14:20:00,26.2,26.22,26.2,26.2,127500.0,11.6544,11.6633,11.6544,11.6544,127500.0
2006-03-09 14:25:00,26.2,26.24,26.2,26.24,108100.0,11.6544,11.6722,11.6544,11.6722,108100.0
2006-03-09 14:30:00,26.24,26.24,26.2,26.21,136300.0,11.6722,11.6722,11.6544,11.6589,136300.0
2006-03-09 14:35:00,26.2,26.21,26.15,26.15,151000.0,11.6544,11.6589,11.6322,11.6322,151000.0
2006-03-09 14:40:00,26.15,26.17,26.14,26.15,214200.0,11.6322,11.6411,11.6277,11.6322,214200.0
2006-03-09 14:45:00,26.16,26.19,26.13,26.18,218800.0,11.6366,11.65,11.6233,11.6455,218800.0
2006-03-09 14:50:00,26.18,26.2,26.17,26.19,105900.0,11.6455,11.6544,11.6411,11.65,105900.0
2006-03-09 14:55:00,26.19,26.22,26.17,26.2,166800.0,11.65,11.6633,11.6411,11.6544,166800.0
2006-03-09 15:00:00,26.2,26.25,26.19,26.23,156100.0,11.6544,11.6767,11.65,11.6678,156100.0
2006-03-09 15:05:00,26.22,26.23,26.2,26.22,197300.0,11.6633,11.6678,11.6544,11.6633,197300.0
2006-03-09 15:10:00,26.22,26.23,26.2,26.21,198300.0,11.6633,11.6678,11.6544,11.6589,198300.0
2006-03-09 15:15:00,26.21,26.22,26.2,26.22,158300.0,11.6589,11.6633,11.6544,11.6633,158300.0
2006-03-09 15:20:00,26.21,26.26,26.21,26.24,236100.0,11.6589,11.6811,11.6589,11.6722,236100.0
2006-03-09 15:25:00,26.24,26.27,26.21,26.23,198600.0,11.6722,11.6856,11.6589,11.6678,198600.0
2006-03-09 15:30:00,26.23,26.24,26.21,26.22,170500.0,11.6678,11.6722,11.6589,11.6633,170500.0
2006-03-09 15:35:00,26.22,26.24,26.21,26.23,301600.0,11.6633,11.6722,11.6589,11.6678,301600.0
2006-03-09 15:40:00,26.23,26.23,26.16,26.17,566300.0,11.6678,11.6678,11.6366,11.6411,566300.0
2006-03-09 15:45:00,26.17,26.23,26.17,26.21,342000.0,11.6411,11.6678,11.6411,11.6589,342000.0
2006-03-09 15:50:00,26.22,26.25,26.21,26.25,390200.0,11.6633,11.6767,11.6589,11.6767,390200.0
2006-03-09 15:55:00,26.25,26.25,26.2,26.21,501400.0,11.6767,11.6767,11.6544,11.6589,501400.0
2006-03-10 09:30:00,26.34,26.36,26.3,26.36,1049100.0,11.7167,11.7256,11.6989,11.7256,1049100.0
2006-03-10 09:35:00,26.35,26.38,26.33,26.34,408000.0,11.7211,11.7345,11.7122,11.7167,408000.0
2006-03-10 09:40:00,26.35,26.37,26.31,26.35,321900.0,11.7211,11.73,11.7033,11.7211,321900.0
2006-03-10 09:45:00,26.34,26.37,26.33,26.34,370000.0,11.7167,11.73,11.7122,11.7167,370000.0
2006-03-10 09:50:00,26.34,26.35,26.26,26.26,382100.0,11.7167,11.7211,11.6811,11.6811,382100.0
2006-03-10 09:55:00,26.25,26.28,26.24,26.27,414000.0,11.6767,11.69,11.6722,11.6856,414000.0
2006-03-10 10:00:00,26.28,26.34,26.27,26.32,404000.0,11.69,11.7167,11.6856,11.7078,404000.0
2006-03-10 10:05:00,26.32,26.32,26.27,26.27,389000.0,11.7078,11.7078,11.6856,11.6856,389000.0
2006-03-10 10:10:00,26.27,26.3,26.24,26.26,311100.0,11.6856,11.6989,11.6722,11.6811,311100.0
2006-03-10 10:15:00,26.26,26.29,26.24,26.27,216000.0,11.6811,11.6944,11.6722,11.6856,216000.0
2006-03-10 10:20:00,26.27,26.28,26.24,26.26,256300.0,11.6856,11.69,11.6722,11.6811,256300.0
2006-03-10 10:25:00,26.25,26.28,26.25,26.26,274800.0,11.6767,11.69,11.6767,11.6811,274800.0
2006-03-10 10:30:00,26.26,26.26,26.21,26.22,323800.0,11.6811,11.6811,11.6589,11.6633,323800.0
2006-03-10 10:35:00,26.22,26.22,26.13,26.16,374800.0,11.6633,11.6633,11.6233,11.6366,374800.0
2006-03-10 10:40:00,26.16,26.2,26.12,26.2,415700.0,11.6366,11.6544,11.6188,11.6544,415700.0
2006-03-10 10:45:00,26.2,26.22,26.18,26.18,245600.0,11.6544,11.6633,11.6455,11.6455,245600.0
2006-03-10 10:50:00,26.18,26.19,26.15,26.17,207500.0,11.6455,11.65,11.6322,11.6411,207500.0
2006-03-10 10:55:00,26.18,26.22,26.17,26.2,175900.0,11.6455,11.6633,11.6411,11.6544,175900.0
2006-03-10 11:00:00,26.21,26.21,26.16,26.18,158400.0,11.6589,11.6589,11.6366,11.6455,158400.0
2006-03-10 11:05:00,26.18,26.21,26.17,26.18,143900.0,11.6455,11.6589,11.6411,11.6455,143900.0
2006-03-10 11:10:00,26.18,26.2,26.18,26.19,182100.0,11.6455,11.6544,11.6455,11.65,182100.0
2006-03-10 11:15:00,26.19,26.2,26.17,26.17,133000.0,11.65,11.6544,11.6411,11.6411,133000.0
2006-03-10 11:20:00,26.17,26.2,26.15,26.19,360400.0,11.6411,11.6544,11.6322,11.65,360400.0
2006-03-10 11:25:00,26.2,26.22,26.18,26.22,145000.0,11.6544,11.6633,11.6455,11.6633,145000.0
2006-03-10 11:30:00,26.22,26.25,26.18,26.2,201700.0,11.6633,11.6767,11.6455,11.6544,201700.0
2006-03-10 11:35:00,26.21,26.22,26.17,26.19,229700.0,11.6589,11.6633,11.6411,11.65,229700.0
2006-03-10 11:40:00,26.19,26.19,26.11,26.13,274600.0,11.65,11.65,11.6144,11.6233,274600.0
2006-03-10 11:45:00,26.13,26.16,26.09,26.1,278000.0,11.6233,11.6366,11.6055,11.6099,278000.0
2006-03-10 11:50:00,26.1,26.11,26.06,26.08,195100.0,11.6099,11.6144,11.5921,11.601,195100.0
2006-03-10 11:55:00,26.07,26.11,26.07,26.08,310400.0,11.5966,11.6144,11.5966,11.601,310400.0
2006-03-10 12:00:00,26.08,26.1,26.06,26.08,328800.0,11.601,11.6099,11.5921,11.601,328800.0
2006-03-10 12:05:00,26.09,26.12,26.07,26.08,394800.0,11.6055,11.6188,11.5966,11.601,394800.0
2006-03-10 12:10:00,26.07,26.07,26.0,26.02,165500.0,11.5966,11.5966,11.5655,11.5743,165500.0
2006-03-10 12:15:00,26.03,26.06,26.01,26.01,184500.0,11.5788,11.5921,11.5699,11.5699,184500.0
2006-03-10 12:20:00,26.02,26.02,25.93,25.95,455900.0,11.5743,11.5743,11.5343,11.5432,455900.0
2006-03-10 12:25:00,25.95,25.95,25.91,25.93,359800.0,11.5432,11.5432,11.5254,11.5343,359800.0
2006-03-10 12:30:00,25.93,26.0,25.92,26.0,174800.0,11.5343,11.5655,11.5299,11.5655,174800.0
2006-03-10 12:35:00,26.0,26.07,25.99,26.06,193100.0,11.5655,11.5966,11.561,11.5921,193100.0
2006-03-10 12:40:00,26.07,26.1,26.05,26.09,223000.0,11.5966,11.6099,11.5877,11.6055,223000.0
2006-03-10 12:45:00,26.09,26.11,26.02,26.02,225100.0,11.6055,11.6144,11.5743,11.5743,225100.0
2006-03-10 12:50:00,26.03,26.03,25.99,26.01,189300.0,11.5788,11.5788,11.561,11.5699,189300.0
2006-03-10 12:55:00,26.01,26.01,25.99,25.99,78600.0,11.5699,11.5699,11.561,11.561,78600.0
2006-03-10 13:00:00,26.0,26.02,25.99,26.0,157300.0,11.5655,11.5743,11.561,11.5655,157300.0
2006-03-10 13:05:00,26.0,26.01,25.98,25.99,74000.0,11.5655,11.5699,11.5566,11.561,74000.0
2006-03-10 13:10:00,25.98,26.01,25.96,25.99,241600.0,11.5566,11.5699,11.5477,11.561,241600.0
2006-03-10 13:15:00,25.99,26.0,25.95,25.95,79000.0,11.561,11.5655,11.5432,11.5432,79000.0
2006-03-10 13:20:00,25.96,25.99,25.95,25.98,95200.0,11.5477,11.561,11.5432,11.5566,95200.0
2006-03-10 13:25:00,25.98,26.02,25.98,25.99,193200.0,11.5566,11.5743,11.5566,11.561,193200.0
2006-03-10 13:30:00,26.0,26.03,25.95,25.95,183100.0,11.5655,11.5788,11.5432,11.5432,183100.0
2006-03-10 13:35:00,25.96,26.0,25.95,26.0,175500.0,11.5477,11.5655,11.5432,11.5655,175500.0
2006-03-10 13:40:00,25.99,26.01,25.98,25.98,114700.0,11.561,11.5699,11.5566,11.5566,114700.0
2006-03-10 13:45:00,25.99,26.0,25.96,26.0,96500.0,11.561,11.5655,11.5477,11.5655,96500.0
2006-03-10 13:50:00,26.0,26.01,25.96,25.98,114500.0,11.5655,11.5699,11.5477,11.5566,114500.0
2006-03-10 13:55:00,25.98,25.99,25.96,25.97,163600.0,11.5566,11.561,11.5477,11.5521,163600.0
2006-03-10 14:00:00,25.98,26.03,25.98,26.02,202100.0,11.5566,11.5788,11.5566,11.5743,202100.0
2006-03-10 14:05:00,26.03,26.08,26.02,26.07,259500.0,11.5788,11.601,11.5743,11.5966,259500.0
2006-03-10 14:10:00,26.08,26.09,26.04,26.07,255400.0,11.601,11.6055,11.5832,11.5966,255400.0
2006-03-10 14:15:00,26.07,26.11,26.06,26.08,251300.0,11.5966,11.6144,11.5921,11.601,251300.0
2006-03-10 14:20:00,26.08,26.32,26.07,26.11,203400.0,11.601,11.7078,11.5966,11.6144,203400.0
2006-03-10 14:25:00,26.11,26.14,26.09,26.13,235000.0,11.6144,11.6277,11.6055,11.6233,235000.0
2006-03-10 14:30:00,26.13,26.16,26.12,26.15,332200.0,11.6233,11.6366,11.6188,11.6322,332200.0
2006-03-10 14:35:00,26.14,26.18,26.12,26.18,502200.0,11.6277,11.6455,11.6188,11.6455,502200.0
2006-03-10 14:40:00,26.18,26.19,26.13,26.14,414600.0,11.6455,11.65,11.6233,11.6277,414600.0
2006-03-10 14:45:00,26.14,26.18,26.12,26.13,577400.0,11.6277,11.6455,11.6188,11.6233,577400.0
2006-03-10 14:50:00,26.13,26.14,26.1,26.13,175300.0,11.6233,11.6277,11.6099,11.6233,175300.0
2006-03-10 14:55:00,26.13,26.13,26.06,26.09,298600.0,11.6233,11.6233,11.5921,11.6055,298600.0
2006-03-10 15:00:00,26.09,26.13,26.08,26.1,218600.0,11.6055,11.6233,11.601,11.6099,218600.0
2006-03-10 15:05:00,26.1,26.1,26.05,26.09,273400.0,11.6099,11.6099,11.5877,11.6055,273400.0
2006-03-10 15:10:00,26.09,26.09,26.05,26.06,202900.0,11.6055,11.6055,11.5877,11.5921,202900.0
2006-03-10 15:15:00,26.06,26.11,26.05,26.07,316800.0,11.5921,11.6144,11.5877,11.5966,316800.0
2006-03-10 15:20:00,26.08,26.09,26.06,26.09,192000.0,11.601,11.6055,11.5921,11.6055,192000.0
2006-03-10 15:25:00,26.09,26.14,26.09,26.13,231600.0,11.6055,11.6277,11.6055,11.6233,231600.0
2006-03-10 15:30:00,26.14,26.19,26.12,26.13,270500.0,11.6277,11.65,11.6188,11.6233,270500.0
2006-03-10 15:35:00,26.13,26.14,26.1,26.12,227800.0,11.6233,11.6277,11.6099,11.6188,227800.0
2006-03-10 15:40:00,26.12,26.12,26.08,26.08,258100.0,11.6188,11.6188,11.601,11.601,258100.0
2006-03-10 15:45:00,26.08,26.08,26.02,26.04,260900.0,11.601,11.601,11.5743,11.5832,260900.0
2006-03-10 15:50:00,26.05,26.08,26.04,26.08,351400.0,11.5877,11.601,11.5832,11.601,351400.0
2006-03-10 15:55:00,26.08,26.09,26.06,26.09,598900.0,11.601,11.6055,11.5921,11.6055,598900.0
2006-03-13 09:30:00,26.0,26.04,25.97,26.01,584200.0,11.5655,11.5832,11.5521,11.5699,584200.0
2006-03-13 09:35:00,26.0,26.02,26.0,26.0,534100.0,11.5655,11.5743,11.5655,11.5655,534100.0
2006-03-13 09:40:00,26.0,26.03,25.96,26.02,380100.0,11.5655,11.5788,11.5477,11.5743,380100.0
2006-03-13 09:45:00,26.02,26.02,26.0,26.0,332100.0,11.5743,11.5743,11.5655,11.5655,332100.0
2006-03-13 09:50:00,26.0,26.03,25.99,26.0,695900.0,11.5655,11.5788,11.561,11.5655,695900.0
2006-03-13 09:55:00,26.01,26.02,25.99,26.0,428800.0,11.5699,11.5743,11.561,11.5655,428800.0
2006-03-13 10:00:00,26.0,26.0,25.99,26.0,688600.0,11.5655,11.5655,11.561,11.5655,688600.0
2006-03-13 10:05:00,25.99,26.02,25.98,25.98,405100.0,11.561,11.5743,11.5566,11.5566,405100.0
2006-03-13 10:10:00,25.99,26.0,25.97,25.98,185400.0,11.561,11.5655,11.5521,11.5566,185400.0
2006-03-13 10:15:00,25.99,26.0,25.97,25.99,421100.0,11.561,11.5655,11.5521,11.561,421100.0
2006-03-13 10:20:00,25.99,26.0,25.97,25.99,283100.0,11.561,11.5655,11.5521,11.561,283100.0
2006-03-13 10:25:00,25.99,26.0,25.98,25.98,336300.0,11.561,11.5655,11.5566,11.5566,336300.0
2006-03-13 10:30:00,25.98,25.99,25.97,25.98,254900.0,11.5566,11.561,11.5521,11.5566,254900.0
2006-03-13 10:35:00,25.97,25.98,25.96,25.98,147200.0,11.5521,11.5566,11.5477,11.5566,147200.0
2006-03-13 10:40:00,25.98,25.99,25.96,25.97,187700.0,11.5566,11.561,11.5477,11.5521,187700.0
2006-03-13 10:45:00,25.96,25.99,25.96,25.99,314400.0,11.5477,11.561,11.5477,11.561,314400.0
2006-03-13 10:50:00,25.99,26.0,25.98,25.99,393500.0,11.561,11.5655,11.5566,11.561,393500.0
2006-03-13 10:55:00,26.0,26.0,25.99,26.0,470600.0,11.5655,11.5655,11.561,11.5655,470600.0
2006-03-13 11:00:00,26.0,26.0,25.99,25.99,102400.0,11.5655,11.5655,11.561,11.561,102400.0
2006-03-13 11:05:00,25.99,26.0,25.99,26.0,333100.0,11.561,11.5655,11.561,11.5655,333100.0
2006-03-13 11:10:00,25.99,26.0,25.98,26.0,106200.0,11.561,11.5655,11.5566,11.5655,106200.0
2006-03-13 11:15:00,25.99,26.0,25.98,25.99,2460700.0,11.561,11.5655,11.5566,11.561,2460700.0
2006-03-13 11:20:00,25.98,26.0,25.97,26.0,489600.0,11.5566,11.5655,11.5521,11.5655,489600.0
2006-03-13 11:25:00,25.99,26.0,25.94,25.95,451700.0,11.561,11.5655,11.5388,11.5432,451700.0
2006-03-13 11:30:00,25.95,25.98,25.92,25.93,277300.0,11.5432,11.5566,11.5299,11.5343,277300.0
2006-03-13 11:35:00,25.92,25.95,25.92,25.93,196600.0,11.5299,11.5432,11.5299,11.5343,196600.0
2006-03-13 11:40:00,25.93,25.93,25.91,25.92,207600.0,11.5343,11.5343,11.5254,11.5299,207600.0
2006-03-13 11:45:00,25.92,25.93,25.9,25.92,560600.0,11.5299,11.5343,11.521,11.5299,560600.0
2006-03-13 11:50:00,25.91,25.94,25.88,25.93,515400.0,11.5254,11.5388,11.5121,11.5343,515400.0
2006-03-13 11:55:00,25.93,25.97,25.93,25.94,208600.0,11.5343,11.5521,11.5343,11.5388,208600.0
2006-03-13 12:00:00,25.93,25.94,25.92,25.92,180300.0,11.5343,11.5388,11.5299,11.5299,180300.0
2006-03-13 12:05:00,25.93,25.96,25.92,25.93,176500.0,11.5343,11.5477,11.5299,11.5343,176500.0
2006-03-13 12:10:00,25.93,25.95,25.93,25.94,115700.0,11.5343,11.5432,11.5343,11.5388,115700.0
2006-03-13 12:15:00,25.94,25.96,25.93,25.94,123300.0,11.5388,11.5477,11.5343,11.5388,123300.0
2006-03-13 12:20:00,25.94,25.96,25.93,25.94,301400.0,11.5388,11.5477,11.5343,11.5388,301400.0
2006-03-13 12:25:00,25.93,25.95,25.93,25.94,234200.0,11.5343,11.5432,11.5343,11.5388,234200.0
2006-03-13 12:30:00,25.95,25.95,25.93,25.94,132800.0,11.5432,11.5432,11.5343,11.5388,132800.0
2006-03-13 12:35:00,25.93,25.95,25.93,25.94,128700.0,11.5343,11.5432,11.5343,11.5388,128700.0
2006-03-13 12:40:00,25.95,25.96,25.93,25.94,301000.0,11.5432,11.5477,11.5343,11.5388,301000.0
2006-03-13 12:45:00,25.94,25.95,25.93,25.94,87700.0,11.5388,11.5432,11.5343,11.5388,87700.0
2006-03-13 12:50:00,25.93,25.94,25.9,25.94,121300.0,11.5343,11.5388,11.521,11.5388,121300.0
2006-03-13 12:55:00,25.93,25.95,25.93,25.93,125700.0,11.5343,11.5432,11.5343,11.5343,125700.0
2006-03-13 13:00:00,25.93,25.95,25.91,25.94,219800.0,11.5343,11.5432,11.5254,11.5388,219800.0
2006-03-13 13:05:00,25.93,25.95,25.92,25.95,197000.0,11.5343,11.5432,11.5299,11.5432,197000.0
2006-03-13 13:10:00,25.94,25.95,25.92,25.93,103800.0,11.5388,11.5432,11.5299,11.5343,103800.0
2006-03-13 13:15:00,25.92,25.93,25.91,25.92,134200.0,11.5299,11.5343,11.5254,11.5299,134200.0
2006-03-13 13:20:00,25.92,25.92,25.89,25.9,202200.0,11.5299,11.5299,11.5165,11.521,202200.0
2006-03-13 13:25:00,25.9,25.92,25.89,25.92,201700.0,11.521,11.5299,11.5165,11.5299,201700.0
2006-03-13 13:30:00,25.91,25.95,25.9,25.94,330700.0,11.5254,11.5432,11.521,11.5388,330700.0
2006-03-13 13:35:00,25.95,25.95,25.9,25.91,267200.0,11.5432,11.5432,11.521,11.5254,267200.0
2006-03-13 13:40:00,25.91,25.93,25.9,25.9,123200.0,11.5254,11.5343,11.521,11.521,123200.0
2006-03-13 13:45:00,25.91,25.93,25.9,25.91,224500.0,11.5254,11.5343,11.521,11.5254,224500.0
2006-03-13 13:50:00,25.91,25.93,25.9,25.9,132500.0,11.5254,11.5343,11.521,11.521,132500.0
2006-03-13 13:55:00,25.9,25.9,25.88,25.89,262100.0,11.521,11.521,11.5121,11.5165,262100.0
2006-03-13 14:00:00,25.88,25.91,25.87,25.89,174200.0,11.5121,11.5254,11.5076,11.5165,174200.0
2006-03-13 14:05:00,25.89,25.9,25.88,25.88,159800.0,11.5165,11.521,11.5121,11.5121,159800.0
2006-03-13 14:10:00,25.89,25.9,25.88,25.88,112300.0,11.5165,11.521,11.5121,11.5121,112300.0
2006-03-13 14:15:00,25.89,25.9,25.88,25.89,120400.0,11.5165,11.521,11.5121,11.5165,120400.0
2006-03-13 14:20:00,25.89,25.92,25.88,25.9,167000.0,11.5165,11.5299,11.5121,11.521,167000.0
2006-03-13 14:25:00,25.89,25.92,25.89,25.92,114700.0,11.5165,11.5299,11.5165,11.5299,114700.0
2006-03-13 14:30:00,25.92,25.94,25.9,25.91,255000.0,11.5299,11.5388,11.521,11.5254,255000.0
2006-03-13 14:35:00,25.9,25.94,25.9,25.93,336600.0,11.521,11.5388,11.521,11.5343,336600.0
2006-03-13 14:40:00,25.92,25.94,25.92,25.93,296400.0,11.5299,11.5388,11.5299,11.5343,296400.0
2006-03-13 14:45:00,25.94,25.94,25.91,25.92,328400.0,11.5388,11.5388,11.5254,11.5299,328400.0
2006-03-13 14:50:00,25.92,25.95,25.92,25.93,208200.0,11.5299,11.5432,11.5299,11.5343,208200.0
2006-03-13 14:55:00,25.92,25.93,25.89,25.9,321700.0,11.5299,11.5343,11.5165,11.521,321700.0
2006-03-13 15:00:00,25.9,25.92,25.9,25.91,192300.0,11.521,11.5299,11.521,11.5254,192300.0
2006-03-13 15:05:00,25.9,25.93,25.89,25.91,265300.0,11.521,11.5343,11.5165,11.5254,265300.0
2006-03-13 15:10:00,25.91,25.93,25.9,25.93,278600.0,11.5254,11.5343,11.521,11.5343,278600.0
2006-03-13 15:15:00,25.92,25.94,25.92,25.94,300000.0,11.5299,11.5388,11.5299,11.5388,300000.0
2006-03-13 15:20:00,25.94,25.94,25.91,25.92,410200.0,11.5388,11.5388,11.5254,11.5299,410200.0
2006-03-13 15:25:00,25.93,25.94,25.91,25.93,372700.0,11.5343,11.5388,11.5254,11.5343,372700.0
2006-03-13 15:30:00,25.93,25.95,25.92,25.94,335800.0,11.5343,11.5432,11.5299,11.5388,335800.0
2006-03-13 15:35:00,25.94,25.98,25.93,25.96,507400.0,11.5388,11.5566,11.5343,11.5477,507400.0
2006-03-13 15:40:00,25.96,26.0,25.96,25.99,561000.0,11.5477,11.5655,11.5477,11.561,561000.0
2006-03-13 15:45:00,25.99,25.99,25.96,25.96,431100.0,11.561,11.561,11.5477,11.5477,431100.0
2006-03-13 15:50:00,25.96,25.97,25.92,25.96,333200.0,11.5477,11.5521,11.5299,11.5477,333200.0
2006-03-13 15:55:00,25.95,25.98,25.94,25.97,306800.0,11.5432,11.5566,11.5388,11.5521,306800.0
2006-03-14 09:30:00,25.9,25.95,25.9,25.94,644000.0,11.521,11.5432,11.521,11.5388,644000.0
2006-03-14 09:35:00,25.94,25.95,25.91,25.93,588500.0,11.5388,11.5432,11.5254,11.5343,588500.0
2006-03-14 09:40:00,25.93,25.94,25.92,25.94,132300.0,11.5343,11.5388,11.5299,11.5388,132300.0
2006-03-14 09:45:00,25.94,25.97,25.93,25.97,223800.0,11.5388,11.5521,11.5343,11.5521,223800.0
2006-03-14 09:50:00,25.96,25.98,25.96,25.97,432200.0,11.5477,11.5566,11.5477,11.5521,432200.0
2006-03-14 09:55:00,25.98,25.98,25.95,25.96,124100.0,11.5566,11.5566,11.5432,11.5477,124100.0
2006-03-14 10:00:00,25.95,25.97,25.94,25.95,357700.0,11.5432,11.5521,11.5388,11.5432,357700.0
2006-03-14 10:05:00,25.95,25.96,25.94,25.96,230100.0,11.5432,11.5477,11.5388,11.5477,230100.0
2006-03-14 10:10:00,25.95,25.97,25.94,25.94,122100.0,11.5432,11.5521,11.5388,11.5388,122100.0
2006-03-14 10:15:00,25.94,25.98,25.94,25.97,246200.0,11.5388,11.5566,11.5388,11.5521,246200.0
2006-03-14 10:20:00,25.98,25.98,25.95,25.95,173600.0,11.5566,11.5566,11.5432,11.5432,173600.0
2006-03-14 10:25:00,25.95,25.96,25.94,25.96,127600.0,11.5432,11.5477,11.5388,11.5477,127600.0
2006-03-14 10:30:00,25.96,25.98,25.95,25.97,222300.0,11.5477,11.5566,11.5432,11.5521,222300.0
2006-03-14 10:35:00,25.97,25.97,25.94,25.94,118200.0,11.5521,11.5521,11.5388,11.5388,118200.0
2006-03-14 10:40:00,25.94,25.96,25.92,25.96,223500.0,11.5388,11.5477,11.5299,11.5477,223500.0
2006-03-14 10:45:00,25.96,25.97,25.94,25.94,274500.0,11.5477,11.5521,11.5388,11.5388,274500.0
2006-03-14 10:50:00,25.94,25.96,25.94,25.94,107300.0,11.5388,11.5477,11.5388,11.5388,107300.0
2006-03-14 10:55:00,25.95,25.95,25.92,25.93,131100.0,11.5432,11.5432,11.5299,11.5343,131100.0
2006-03-14 11:00:00,25.93,25.94,25.91,25.93,89700.0,11.5343,11.5388,11.5254,11.5343,89700.0
2006-03-14 11:05:00,25.93,25.95,25.93,25.95,98200.0,11.5343,11.5432,11.5343,11.5432,98200.0
2006-03-14 11:10:00,25.95,25.95,25.94,25.95,161100.0,11.5432,11.5432,11.5388,11.5432,161100.0
2006-03-14 11:15:00,25.95,25.95,25.94,25.94,154000.0,11.5432,11.5432,11.5388,11.5388,154000.0
2006-03-14 11:20:00,25.94,25.95,25.94,25.95,69300.0,11.5388,11.5432,11.5388,11.5432,69300.0
2006-03-14 11:25:00,25.94,25.95,25.94,25.94,75700.0,11.5388,11.5432,11.5388,11.5388,75700.0
2006-03-14 11:30:00,25.95,25.95,25.94,25.95,312400.0,11.5432,11.5432,11.5388,11.5432,312400.0
2006-03-14 11:35:00,25.96,25.96,25.93,25.95,297500.0,11.5477,11.5477,11.5343,11.5432,297500.0
2006-03-14 11:40:00,25.95,25.97,25.93,25.96,94800.0,11.5432,11.5521,11.5343,11.5477,94800.0
2006-03-14 11:45:00,25.96,25.97,25.93,25.95,340700.0,11.5477,11.5521,11.5343,11.5432,340700.0
2006-03-14 11:50:00,25.94,25.96,25.92,25.93,132300.0,11.5388,11.5477,11.5299,11.5343,132300.0
2006-03-14 11:55:00,25.93,25.94,25.92,25.93,120700.0,11.5343,11.5388,11.5299,11.5343,120700.0
2006-03-14 12:00:00,25.92,25.93,25.9,25.9,201100.0,11.5299,11.5343,11.521,11.521,201100.0
2006-03-14 12:05:00,25.91,25.91,25.82,25.83,549400.0,11.5254,11.5254,11.4854,11.4898,549400.0
2006-03-14 12:10:00,25.84,25.84,25.77,25.8,661900.0,11.4943,11.4943,11.4631,11.4765,661900.0
2006-03-14 12:15:00,25.81,25.85,25.8,25.81,482300.0,11.4809,11.4987,11.4765,11.4809,482300.0
2006-03-14 12:20:00,25.82,25.85,25.81,25.81,250500.0,11.4854,11.4987,11.4809,11.4809,250500.0
2006-03-14 12:25:00,25.82,25.84,25.79,25.83,229200.0,11.4854,11.4943,11.472,11.4898,229200.0
2006-03-14 12:30:00,25.83,25.87,25.81,25.86,193000.0,11.4898,11.5076,11.4809,11.5032,193000.0
2006-03-14 12:35:00,25.86,25.86,25.83,25.86,243700.0,11.5032,11.5032,11.4898,11.5032,243700.0
2006-03-14 12:40:00,25.85,25.88,25.85,25.87,522800.0,11.4987,11.5121,11.4987,11.5076,522800.0
2006-03-14 12:45:00,25.87,25.89,25.86,25.86,286100.0,11.5076,11.5165,11.5032,11.5032,286100.0
2006-03-14 12:50:00,25.86,25.87,25.86,25.86,59700.0,11.5032,11.5076,11.5032,11.5032,59700.0
2006-03-14 12:55:00,25.87,25.87,25.85,25.85,113700.0,11.5076,11.5076,11.4987,11.4987,113700.0
2006-03-14 13:00:00,25.85,25.88,25.85,25.87,58400.0,11.4987,11.5121,11.4987,11.5076,58400.0
2006-03-14 13:05:00,25.88,25.89,25.87,25.87,78800.0,11.5121,11.5165,11.5076,11.5076,78800.0
2006-03-14 13:10:00,25.87,25.9,25.86,25.88,620500.0,11.5076,11.521,11.5032,11.5121,620500.0
2006-03-14 13:15:00,25.89,25.9,25.87,25.9,181900.0,11.5165,11.521,11.5076,11.521,181900.0
2006-03-14 13:20:00,25.9,25.9,25.87,25.88,216700.0,11.521,11.521,11.5076,11.5121,216700.0
2006-03-14 13:25:00,25.88,25.91,25.88,25.91,176700.0,11.5121,11.5254,11.5121,11.5254,176700.0
2006-03-14 13:30:00,25.9,25.91,25.89,25.89,702200.0,11.521,11.5254,11.5165,11.5165,702200.0
2006-03-14 13:35:00,25.9,25.9,25.87,25.88,142200.0,11.521,11.521,11.5076,11.5121,142200.0
2006-03-14 13:40:00,25.87,25.88,25.86,25.86,122600.0,11.5076,11.5121,11.5032,11.5032,122600.0
2006-03-14 13:45:00,25.86,25.9,25.85,25.88,137400.0,11.5032,11.521,11.4987,11.5121,137400.0
2006-03-14 13:50:00,25.89,25.9,25.88,25.89,226800.0,11.5165,11.521,11.5121,11.5165,226800.0
2006-03-14 13:55:00,25.89,25.9,25.87,25.87,246400.0,11.5165,11.521,11.5076,11.5076,246400.0
2006-03-14 14:00:00,25.88,25.89,25.84,25.85,176800.0,11.5121,11.5165,11.4943,11.4987,176800.0
2006-03-14 14:05:00,25.86,25.87,25.83,25.84,146200.0,11.5032,11.5076,11.4898,11.4943,146200.0
2006-03-14 14:10:00,25.84,25.86,25.83,25.85,258400.0,11.4943,11.5032,11.4898,11.4987,258400.0
2006-03-14 14:15:00,25.85,25.85,25.84,25.85,85800.0,11.4987,11.4987,11.4943,11.4987,85800.0
2006-03-14 14:20:00,25.84,25.88,25.84,25.88,174000.0,11.4943,11.5121,11.4943,11.5121,174000.0
2006-03-14 14:25:00,25.88,25.89,25.86,25.88,272100.0,11.5121,11.5165,11.5032,11.5121,272100.0
2006-03-14 14:30:00,25.88,25.89,25.86,25.87,161600.0,11.5121,11.5165,11.5032,11.5076,161600.0
2006-03-14 14:35:00,25.87,25.89,25.87,25.88,133600.0,11.5076,11.5165,11.5076,11.5121,133600.0
2006-03-14 14:40:00,25.88,25.89,25.87,25.87,155600.0,11.5121,11.5165,11.5076,11.5076,155600.0
2006-03-14 14:45:00,25.87,25.88,25.87,25.87,96500.0,11.5076,11.5121,11.5076,11.5076,96500.0
2006-03-14 14:50:00,25.87,25.89,25.87,25.89,235500.0,11.5076,11.5165,11.5076,11.5165,235500.0
2006-03-14 14:55:00,25.88,25.89,25.87,25.89,259300.0,11.5121,11.5165,11.5076,11.5165,259300.0
2006-03-14 15:00:00,25.88,25.9,25.87,25.9,320700.0,11.5121,11.521,11.5076,11.521,320700.0
2006-03-14 15:05:00,25.9,25.91,25.88,25.91,1410700.0,11.521,11.5254,11.5121,11.5254,1410700.0
2006-03-14 15:10:00,25.91,25.94,25.88,25.89,324500.0,11.5254,11.5388,11.5121,11.5165,324500.0
2006-03-14 15:15:00,25.9,25.92,25.88,25.89,281100.0,11.521,11.5299,11.5121,11.5165,281100.0
2006-03-14 15:20:00,25.88,25.9,25.88,25.9,140300.0,11.5121,11.521,11.5121,11.521,140300.0
2006-03-14 15:25:00,25.89,25.9,25.89,25.9,319200.0,11.5165,11.521,11.5165,11.521,319200.0
2006-03-14 15:30:00,25.89,25.94,25.89,25.92,481000.0,11.5165,11.5388,11.5165,11.5299,481000.0
2006-03-14 15:35:00,25.92,25.94,25.91,25.94,381400.0,11.5299,11.5388,11.5254,11.5388,381400.0
2006-03-14 15:40:00,25.93,25.94,25.91,25.94,467500.0,11.5343,11.5388,11.5254,11.5388,467500.0
2006-03-14 15:45:00,25.94,25.94,25.93,25.94,340400.0,11.5388,11.5388,11.5343,11.5388,340400.0
2006-03-14 15:50:00,25.94,25.97,25.93,25.97,761000.0,11.5388,11.5521,11.5343,11.5521,761000.0
2006-03-14 15:55:00,25.96,26.0,25.95,25.97,1030000.0,11.5477,11.5655,11.5432,11.5521,1030000.0
2006-03-15 09:30:00,25.99,25.99,25.92,25.93,701400.0,11.561,11.561,11.5299,11.5343,701400.0
2006-03-15 09:35:00,25.94,25.95,25.92,25.94,163900.0,11.5388,11.5432,11.5299,11.5388,163900.0
2006-03-15 09:40:00,25.94,25.94,25.9,25.9,173800.0,11.5388,11.5388,11.521,11.521,173800.0
2006-03-15 09:45:00,25.91,25.91,25.85,25.88,451700.0,11.5254,11.5254,11.4987,11.5121,451700.0
2006-03-15 09:50:00,25.88,25.89,25.85,25.88,174200.0,11.5121,11.5165,11.4987,11.5121,174200.0
2006-03-15 09:55:00,25.88,25.94,25.88,25.93,294200.0,11.5121,11.5388,11.5121,11.5343,294200.0
2006-03-15 10:00:00,25.93,25.96,25.91,25.94,316900.0,11.5343,11.5477,11.5254,11.5388,316900.0
2006-03-15 10:05:00,25.95,25.97,25.94,25.96,595200.0,11.5432,11.5521,11.5388,11.5477,595200.0
2006-03-15 10:10:00,25.96,25.97,25.95,25.96,199400.0,11.5477,11.5521,11.5432,11.5477,199400.0
2006-03-15 10:15:00,25.95,25.96,25.94,25.95,139000.0,11.5432,11.5477,11.5388,11.5432,139000.0
2006-03-15 10:20:00,25.96,25.96,25.92,25.92,180700.0,11.5477,11.5477,11.5299,11.5299,180700.0
2006-03-15 10:25:00,25.92,25.94,25.92,25.93,179300.0,11.5299,11.5388,11.5299,11.5343,179300.0
2006-03-15 10:30:00,25.94,25.96,25.92,25.93,209400.0,11.5388,11.5477,11.5299,11.5343,209400.0
2006-03-15 10:35:00,25.93,25.95,25.93,25.93,133000.0,11.5343,11.5432,11.5343,11.5343,133000.0
2006-03-15 10:40:00,25.94,25.94,25.93,25.94,176100.0,11.5388,11.5388,11.5343,11.5388,176100.0
2006-03-15 10:45:00,25.95,25.95,25.92,25.92,189900.0,11.5432,11.5432,11.5299,11.5299,189900.0
2006-03-15 10:50:00,25.92,25.93,25.91,25.92,98000.0,11.5299,11.5343,11.5254,11.5299,98000.0
2006-03-15 10:55:00,25.92,25.92,25.9,25.91,100600.0,11.5299,11.5299,11.521,11.5254,100600.0
2006-03-15 11:00:00,25.91,25.94,25.91,25.94,182600.0,11.5254,11.5388,11.5254,11.5388,182600.0
2006-03-15 11:05:00,25.93,25.95,25.93,25.93,212600.0,11.5343,11.5432,11.5343,11.5343,212600.0
2006-03-15 11:10:00,25.93,25.95,25.93,25.95,120700.0,11.5343,11.5432,11.5343,11.5432,120700.0
2006-03-15 11:15:00,25.95,25.95,25.94,25.95,344700.0,11.5432,11.5432,11.5388,11.5432,344700.0
2006-03-15 11:20:00,25.94,25.95,25.94,25.94,264300.0,11.5388,11.5432,11.5388,11.5388,264300.0
2006-03-15 11:25:00,25.94,25.96,25.93,25.95,178400.0,11.5388,11.5477,11.5343,11.5432,178400.0
2006-03-15 11:30:00,25.95,25.95,25.93,25.94,99200.0,11.5432,11.5432,11.5343,11.5388,99200.0
2006-03-15 11:35:00,25.94,25.95,25.93,25.94,187500.0,11.5388,11.5432,11.5343,11.5388,187500.0
2006-03-15 11:40:00,25.95,25.96,25.93,25.93,108600.0,11.5432,11.5477,11.5343,11.5343,108600.0
2006-03-15 11:45:00,25.93,25.94,25.92,25.92,134900.0,11.5343,11.5388,11.5299,11.5299,134900.0
2006-03-15 11:50:00,25.93,25.95,25.92,25.92,96500.0,11.5343,11.5432,11.5299,11.5299,96500.0
2006-03-15 11:55:00,25.92,25.93,25.89,25.89,202100.0,11.5299,11.5343,11.5165,11.5165,202100.0
2006-03-15 12:00:00,25.89,25.91,25.88,25.89,119500.0,11.5165,11.5254,11.5121,11.5165,119500.0
2006-03-15 12:05:00,25.89,25.92,25.89,25.92,48600.0,11.5165,11.5299,11.5165,11.5299,48600.0
2006-03-15 12:10:00,25.92,25.95,25.91,25.95,148700.0,11.5299,11.5432,11.5254,11.5432,148700.0
2006-03-15 12:15:00,25.94,25.96,25.93,25.93,91400.0,11.5388,11.5477,11.5343,11.5343,91400.0
2006-03-15 12:20:00,25.93,25.94,25.91,25.92,56800.0,11.5343,11.5388,11.5254,11.5299,56800.0
2006-03-15 12:25:00,25.92,25.92,25.89,25.92,103300.0,11.5299,11.5299,11.5165,11.5299,103300.0
2006-03-15 12:30:00,25.91,25.92,25.9,25.91,67400.0,11.5254,11.5299,11.521,11.5254,67400.0
2006-03-15 12:35:00,25.9,25.91,25.89,25.89,68700.0,11.521,11.5254,11.5165,11.5165,68700.0
2006-03-15 12:40:00,25.89,25.91,25.89,25.9,65600.0,11.5165,11.5254,11.5165,11.521,65600.0
2006-03-15 12:45:00,25.91,25.91,25.89,25.89,66100.0,11.5254,11.5254,11.5165,11.5165,66100.0
2006-03-15 12:50:00,25.9,25.9,25.89,25.89,65000.0,11.521,11.521,11.5165,11.5165,65000.0
2006-03-15 12:55:00,25.89,25.9,25.88,25.89,167600.0,11.5165,11.521,11.5121,11.5165,167600.0
2006-03-15 13:00:00,25.89,25.91,25.89,25.91,101900.0,11.5165,11.5254,11.5165,11.5254,101900.0
2006-03-15 13:05:00,25.91,25.91,25.88,25.89,45900.0,11.5254,11.5254,11.5121,11.5165,45900.0
2006-03-15 13:10:00,25.9,25.9,25.87,25.88,96900.0,11.521,11.521,11.5076,11.5121,96900.0
2006-03-15 13:15:00,25.87,25.88,25.85,25.85,59900.0,11.5076,11.5121,11.4987,11.4987,59900.0
2006-03-15 13:20:00,25.85,25.87,25.85,25.87,121900.0,11.4987,11.5076,11.4987,11.5076,121900.0
2006-03-15 13:25:00,25.87,25.91,25.86,25.91,159100.0,11.5076,11.5254,11.5032,11.5254,159100.0
2006-03-15 13:30:00,25.9,25.92,25.88,25.92,119400.0,11.521,11.5299,11.5121,11.5299,119400.0
2006-03-15 13:35:00,25.91,25.96,25.91,25.92,369800.0,11.5254,11.5477,11.5254,11.5299,369800.0
2006-03-15 13:40:00,25.94,25.95,25.92,25.95,63200.0,11.5388,11.5432,11.5299,11.5432,63200.0
2006-03-15 13:45:00,25.95,25.95,25.93,25.93,107900.0,11.5432,11.5432,11.5343,11.5343,107900.0
2006-03-15 13:50:00,25.94,25.95,25.93,25.94,110600.0,11.5388,11.5432,11.5343,11.5388,110600.0
2006-03-15 13:55:00,25.94,25.95,25.92,25.92,87200.0,11.5388,11.5432,11.5299,11.5299,87200.0
2006-03-15 14:00:00,25.92,25.94,25.91,25.92,111800.0,11.5299,11.5388,11.5254,11.5299,111800.0
2006-03-15 14:05:00,25.93,25.95,25.92,25.95,154100.0,11.5343,11.5432,11.5299,11.5432,154100.0
2006-03-15 14:10:00,25.94,25.98,25.94,25.97,272300.0,11.5388,11.5566,11.5388,11.5521,272300.0
2006-03-15 14:15:00,25.97,25.99,25.94,25.98,367900.0,11.5521,11.561,11.5388,11.5566,367900.0
2006-03-15 14:20:00,25.99,26.0,25.97,25.98,562700.0,11.561,11.5655,11.5521,11.5566,562700.0
2006-03-15 14:25:00,25.99,26.0,25.95,25.99,487500.0,11.561,11.5655,11.5432,11.561,487500.0
2006-03-15 14:30:00,26.0,26.01,25.98,26.0,533800.0,11.5655,11.5699,11.5566,11.5655,533800.0
2006-03-15 14:35:00,26.0,26.02,25.99,26.01,565000.0,11.5655,11.5743,11.561,11.5699,565000.0
2006-03-15 14:40:00,26.01,26.02,25.99,26.01,565200.0,11.5699,11.5743,11.561,11.5699,565200.0
2006-03-15 14:45:00,26.01,26.02,26.0,26.01,189700.0,11.5699,11.5743,11.5655,11.5699,189700.0
2006-03-15 14:50:00,26.0,26.02,26.0,26.0,322600.0,11.5655,11.5743,11.5655,11.5655,322600.0
2006-03-15 14:55:00,26.0,26.02,25.96,25.96,248100.0,11.5655,11.5743,11.5477,11.5477,248100.0
2006-03-15 15:00:00,25.96,26.0,25.95,26.0,228600.0,11.5477,11.5655,11.5432,11.5655,228600.0
2006-03-15 15:05:00,25.99,26.0,25.98,25.99,111400.0,11.561,11.5655,11.5566,11.561,111400.0
2006-03-15 15:10:00,26.0,26.0,25.98,26.0,394200.0,11.5655,11.5655,11.5566,11.5655,394200.0
2006-03-15 15:15:00,26.0,26.01,25.98,25.99,221600.0,11.5655,11.5699,11.5566,11.561,221600.0
2006-03-15 15:20:00,25.99,26.02,25.98,26.01,565900.0,11.561,11.5743,11.5566,11.5699,565900.0
2006-03-15 15:25:00,26.01,26.04,26.0,26.02,264200.0,11.5699,11.5832,11.5655,11.5743,264200.0
2006-03-15 15:30:00,26.01,26.02,25.97,25.98,164300.0,11.5699,11.5743,11.5521,11.5566,164300.0
2006-03-15 15:35:00,25.98,26.02,25.98,26.01,329400.0,11.5566,11.5743,11.5566,11.5699,329400.0
2006-03-15 15:40:00,26.02,26.02,25.96,25.98,268600.0,11.5743,11.5743,11.5477,11.5566,268600.0
2006-03-15 15:45:00,25.98,26.0,25.97,25.98,252800.0,11.5566,11.5655,11.5521,11.5566,252800.0
2006-03-15 15:50:00,25.97,25.98,25.96,25.97,315400.0,11.5521,11.5566,11.5477,11.5521,315400.0
2006-03-15 15:55:00,25.98,25.98,25.95,25.96,621700.0,11.5566,11.5566,11.5432,11.5477,621700.0
2006-03-16 09:30:00,25.93,25.96,25.9,25.91,597300.0,11.5343,11.5477,11.521,11.5254,597300.0
2006-03-16 09:35:00,25.91,25.93,25.88,25.9,361000.0,11.5254,11.5343,11.5121,11.521,361000.0
2006-03-16 09:40:00,25.9,25.92,25.88,25.92,347600.0,11.521,11.5299,11.5121,11.5299,347600.0
2006-03-16 09:45:00,25.91,25.92,25.87,25.9,396700.0,11.5254,11.5299,11.5076,11.521,396700.0
2006-03-16 09:50:00,25.9,25.91,25.88,25.9,230600.0,11.521,11.5254,11.5121,11.521,230600.0
2006-03-16 09:55:00,25.89,25.93,25.89,25.9,325900.0,11.5165,11.5343,11.5165,11.521,325900.0
2006-03-16 10:00:00,25.89,25.92,25.89,25.92,153000.0,11.5165,11.5299,11.5165,11.5299,153000.0
2006-03-16 10:05:00,25.92,25.92,25.89,25.91,338800.0,11.5299,11.5299,11.5165,11.5254,338800.0
2006-03-16 10:10:00,25.91,25.95,25.9,25.94,242400.0,11.5254,11.5432,11.521,11.5388,242400.0
2006-03-16 10:15:00,25.93,25.96,25.92,25.93,303200.0,11.5343,11.5477,11.5299,11.5343,303200.0
2006-03-16 10:20:00,25.93,25.94,25.91,25.94,238200.0,11.5343,11.5388,11.5254,11.5388,238200.0
2006-03-16 10:25:00,25.93,25.96,25.92,25.95,158000.0,11.5343,11.5477,11.5299,11.5432,158000.0
2006-03-16 10:30:00,25.95,25.99,25.93,25.99,223500.0,11.5432,11.561,11.5343,11.561,223500.0
2006-03-16 10:35:00,25.98,26.0,25.96,25.98,175800.0,11.5566,11.5655,11.5477,11.5566,175800.0
2006-03-16 10:40:00,25.98,26.0,25.98,25.99,205200.0,11.5566,11.5655,11.5566,11.561,205200.0
2006-03-16 10:45:00,25.98,25.99,25.96,25.98,199700.0,11.5566,11.561,11.5477,11.5566,199700.0
2006-03-16 10:50:00,25.99,25.99,25.97,25.99,202700.0,11.561,11.561,11.5521,11.561,202700.0
2006-03-16 10:55:00,25.99,26.0,25.98,25.99,146300.0,11.561,11.5655,11.5566,11.561,146300.0
2006-03-16 11:00:00,25.99,26.0,25.99,26.0,361700.0,11.561,11.5655,11.561,11.5655,361700.0
2006-03-16 11:05:00,26.0,26.02,25.99,26.01,335600.0,11.5655,11.5743,11.561,11.5699,335600.0
2006-03-16 11:10:00,26.02,26.08,26.01,26.08,423200.0,11.5743,11.601,11.5699,11.601,423200.0
2006-03-16 11:15:00,26.08,26.08,26.04,26.04,254000.0,11.601,11.601,11.5832,11.5832,254000.0
2006-03-16 11:20:00,26.06,26.13,26.04,26.12,345700.0,11.5921,11.6233,11.5832,11.6188,345700.0
2006-03-16 11:25:00,26.12,26.15,26.09,26.15,512300.0,11.6188,11.6322,11.6055,11.6322,512300.0
2006-03-16 11:30:00,26.15,26.15,26.05,26.05,355000.0,11.6322,11.6322,11.5877,11.5877,355000.0
2006-03-16 11:35:00,26.05,26.06,26.02,26.05,282800.0,11.5877,11.5921,11.5743,11.5877,282800.0
2006-03-16 11:40:00,26.05,26.07,26.03,26.06,277100.0,11.5877,11.5966,11.5788,11.5921,277100.0
2006-03-16 11:45:00,26.06,26.06,25.99,26.01,172800.0,11.5921,11.5921,11.561,11.5699,172800.0
2006-03-16 11:50:00,26.01,26.05,26.01,26.04,139200.0,11.5699,11.5877,11.5699,11.5832,139200.0
2006-03-16 11:55:00,26.04,26.14,26.01,26.03,190500.0,11.5832,11.6277,11.5699,11.5788,190500.0
2006-03-16 12:00:00,26.02,26.04,25.98,26.04,457700.0,11.5743,11.5832,11.5566,11.5832,457700.0
2006-03-16 12:05:00,26.03,26.11,26.03,26.09,205600.0,11.5788,11.6144,11.5788,11.6055,205600.0
2006-03-16 12:10:00,26.09,26.1,26.07,26.08,240500.0,11.6055,11.6099,11.5966,11.601,240500.0
2006-03-16 12:15:00,26.07,26.09,26.06,26.08,211100.0,11.5966,11.6055,11.5921,11.601,211100.0
2006-03-16 12:20:00,26.09,26.1,26.07,26.07,271800.0,11.6055,11.6099,11.5966,11.5966,271800.0
2006-03-16 12:25:00,26.07,26.1,26.07,26.09,220300.0,11.5966,11.6099,11.5966,11.6055,220300.0
2006-03-16 12:30:00,26.09,26.1,26.08,26.09,168000.0,11.6055,11.6099,11.601,11.6055,168000.0
2006-03-16 12:35:00,26.09,26.1,26.06,26.08,187100.0,11.6055,11.6099,11.5921,11.601,187100.0
2006-03-16 12:40:00,26.07,26.09,25.99,26.02,410600.0,11.5966,11.6055,11.561,11.5743,410600.0
2006-03-16 12:45:00,26.02,26.03,25.99,26.01,228700.0,11.5743,11.5788,11.561,11.5699,228700.0
2006-03-16 12:50:00,26.0,26.02,25.99,26.01,113000.0,11.5655,11.5743,11.561,11.5699,113000.0
2006-03-16 12:55:00,26.01,26.05,26.01,26.03,197400.0,11.5699,11.5877,11.5699,11.5788,197400.0
2006-03-16 13:00:00,26.03,26.05,26.02,26.04,185600.0,11.5788,11.5877,11.5743,11.5832,185600.0
2006-03-16 13:05:00,26.04,26.06,26.03,26.05,196400.0,11.5832,11.5921,11.5788,11.5877,196400.0
2006-03-16 13:10:00,26.05,26.06,26.03,26.03,252000.0,11.5877,11.5921,11.5788,11.5788,252000.0
2006-03-16 13:15:00,26.03,26.05,26.02,26.04,153900.0,11.5788,11.5877,11.5743,11.5832,153900.0
2006-03-16 13:20:00,26.03,26.05,25.99,25.99,222800.0,11.5788,11.5877,11.561,11.561,222800.0
2006-03-16 13:25:00,25.99,26.0,25.96,26.0,143100.0,11.561,11.5655,11.5477,11.5655,143100.0
2006-03-16 13:30:00,25.99,26.01,25.99,26.0,180300.0,11.561,11.5699,11.561,11.5655,180300.0
2006-03-16 13:35:00,26.0,26.02,26.0,26.02,76900.0,11.5655,11.5743,11.5655,11.5743,76900.0
2006-03-16 13:40:00,26.02,26.02,25.99,26.0,186800.0,11.5743,11.5743,11.561,11.5655,186800.0
2006-03-16 13:45:00,26.0,26.01,25.96,25.98,144000.0,11.5655,11.5699,11.5477,11.5566,144000.0
2006-03-16 13:50:00,25.98,25.98,25.93,25.94,201700.0,11.5566,11.5566,11.5343,11.5388,201700.0
2006-03-16 13:55:00,25.94,25.95,25.92,25.93,180400.0,11.5388,11.5432,11.5299,11.5343,180400.0
2006-03-16 14:00:00,25.93,25.98,25.93,25.97,179400.0,11.5343,11.5566,11.5343,11.5521,179400.0
2006-03-16 14:05:00,25.97,26.0,25.95,25.96,1040800.0,11.5521,11.5655,11.5432,11.5477,1040800.0
2006-03-16 14:10:00,25.95,25.97,25.95,25.95,314800.0,11.5432,11.5521,11.5432,11.5432,314800.0
2006-03-16 14:15:00,25.95,25.96,25.94,25.96,518500.0,11.5432,11.5477,11.5388,11.5477,518500.0
2006-03-16 14:20:00,25.96,25.97,25.94,25.97,179200.0,11.5477,11.5521,11.5388,11.5521,179200.0
2006-03-16 14:25:00,25.96,25.99,25.96,25.99,151600.0,11.5477,11.561,11.5477,11.561,151600.0
2006-03-16 14:30:00,25.99,26.0,25.97,25.97,168100.0,11.561,11.5655,11.5521,11.5521,168100.0
2006-03-16 14:35:00,25.97,25.98,25.96,25.97,157800.0,11.5521,11.5566,11.5477,11.5521,157800.0
2006-03-16 14:40:00,25.97,25.99,25.97,25.98,169900.0,11.5521,11.561,11.5521,11.5566,169900.0
2006-03-16 14:45:00,25.98,25.99,25.97,25.99,158000.0,11.5566,11.561,11.5521,11.561,158000.0
2006-03-16 14:50:00,25.98,26.0,25.96,25.97,205500.0,11.5566,11.5655,11.5477,11.5521,205500.0
2006-03-16 14:55:00,25.97,25.98,25.96,25.97,131500.0,11.5521,11.5566,11.5477,11.5521,131500.0
2006-03-16 15:00:00,25.96,25.98,25.93,25.95,415000.0,11.5477,11.5566,11.5343,11.5432,415000.0
2006-03-16 15:05:00,25.94,25.98,25.93,25.97,424000.0,11.5388,11.5566,11.5343,11.5521,424000.0
2006-03-16 15:10:00,25.98,26.03,25.97,26.03,432400.0,11.5566,11.5788,11.5521,11.5788,432400.0
2006-03-16 15:15:00,26.02,26.06,26.02,26.05,401300.0,11.5743,11.5921,11.5743,11.5877,401300.0
2006-03-16 15:20:00,26.06,26.08,26.03,26.07,355000.0,11.5921,11.601,11.5788,11.5966,355000.0
2006-03-16 15:25:00,26.07,26.08,26.06,26.07,263900.0,11.5966,11.601,11.5921,11.5966,263900.0
2006-03-16 15:30:00,26.07,26.1,26.05,26.1,380300.0,11.5966,11.6099,11.5877,11.6099,380300.0
2006-03-16 15:35:00,26.1,26.12,26.06,26.07,363800.0,11.6099,11.6188,11.5921,11.5966,363800.0
2006-03-16 15:40:00,26.07,26.08,26.02,26.06,336400.0,11.5966,11.601,11.5743,11.5921,336400.0
2006-03-16 15:45:00,26.07,26.1,26.07,26.1,339500.0,11.5966,11.6099,11.5966,11.6099,339500.0
2006-03-16 15:50:00,26.1,26.12,26.09,26.12,370500.0,11.6099,11.6188,11.6055,11.6188,370500.0
2006-03-16 15:55:00,26.12,26.12,26.04,26.06,813300.0,11.6188,11.6188,11.5832,11.5921,813300.0
2006-03-17 09:30:00,26.2,26.24,26.09,26.12,8533200.0,11.6544,11.6722,11.6055,11.6188,8533200.0
2006-03-17 09:35:00,26.12,26.24,26.11,26.22,395200.0,11.6188,11.6722,11.6144,11.6633,395200.0
2006-03-17 09:40:00,26.22,26.23,26.14,26.16,389600.0,11.6633,11.6678,11.6277,11.6366,389600.0
2006-03-17 09:45:00,26.15,26.18,26.13,26.16,393100.0,11.6322,11.6455,11.6233,11.6366,393100.0
2006-03-17 09:50:00,26.15,26.18,26.12,26.12,228700.0,11.6322,11.6455,11.6188,11.6188,228700.0
2006-03-17 09:55:00,26.13,26.18,26.12,26.13,231400.0,11.6233,11.6455,11.6188,11.6233,231400.0
2006-03-17 10:00:00,26.13,26.19,26.12,26.19,384100.0,11.6233,11.65,11.6188,11.65,384100.0
2006-03-17 10:05:00,26.19,26.2,26.15,26.17,375200.0,11.65,11.6544,11.6322,11.6411,375200.0
2006-03-17 10:10:00,26.17,26.19,26.15,26.18,327700.0,11.6411,11.65,11.6322,11.6455,327700.0
2006-03-17 10:15:00,26.18,26.19,26.16,26.17,394400.0,11.6455,11.65,11.6366,11.6411,394400.0
2006-03-17 10:20:00,26.17,26.21,26.16,26.19,279100.0,11.6411,11.6589,11.6366,11.65,279100.0
2006-03-17 10:25:00,26.18,26.2,26.16,26.2,188700.0,11.6455,11.6544,11.6366,11.6544,188700.0
2006-03-17 10:30:00,26.2,26.21,26.18,26.18,211200.0,11.6544,11.6589,11.6455,11.6455,211200.0
2006-03-17 10:35:00,26.19,26.23,26.18,26.21,220400.0,11.65,11.6678,11.6455,11.6589,220400.0
2006-03-17 10:40:00,26.22,26.26,26.21,26.25,431400.0,11.6633,11.6811,11.6589,11.6767,431400.0
2006-03-17 10:45:00,26.24,26.26,26.24,26.26,356300.0,11.6722,11.6811,11.6722,11.6811,356300.0
2006-03-17 10:50:00,26.26,26.27,26.24,26.27,158300.0,11.6811,11.6856,11.6722,11.6856,158300.0
2006-03-17 10:55:00,26.26,26.27,26.24,26.26,169000.0,11.6811,11.6856,11.6722,11.6811,169000.0
2006-03-17 11:00:00,26.25,26.28,26.24,26.28,241800.0,11.6767,11.69,11.6722,11.69,241800.0
2006-03-17 11:05:00,26.27,26.29,26.27,26.29,207800.0,11.6856,11.6944,11.6856,11.6944,207800.0
2006-03-17 11:10:00,26.29,26.29,26.28,26.29,166700.0,11.6944,11.6944,11.69,11.6944,166700.0
2006-03-17 11:15:00,26.29,26.31,26.28,26.28,383400.0,11.6944,11.7033,11.69,11.69,383400.0
2006-03-17 11:20:00,26.28,26.29,26.22,26.23,288600.0,11.69,11.6944,11.6633,11.6678,288600.0
2006-03-17 11:25:00,26.23,26.28,26.22,26.28,183800.0,11.6678,11.69,11.6633,11.69,183800.0
2006-03-17 11:30:00,26.28,26.28,26.21,26.27,178100.0,11.69,11.69,11.6589,11.6856,178100.0
2006-03-17 11:35:00,26.27,26.28,26.25,26.28,112500.0,11.6856,11.69,11.6767,11.69,112500.0
2006-03-17 11:40:00,26.27,26.32,26.27,26.31,271000.0,11.6856,11.7078,11.6856,11.7033,271000.0
2006-03-17 11:45:00,26.3,26.32,26.29,26.3,179700.0,11.6989,11.7078,11.6944,11.6989,179700.0
2006-03-17 11:50:00,26.3,26.32,26.3,26.31,90600.0,11.6989,11.7078,11.6989,11.7033,90600.0
2006-03-17 11:55:00,26.32,26.34,26.3,26.33,209100.0,11.7078,11.7167,11.6989,11.7122,209100.0
2006-03-17 12:00:00,26.33,26.36,26.33,26.35,220600.0,11.7122,11.7256,11.7122,11.7211,220600.0
2006-03-17 12:05:00,26.35,26.36,26.31,26.32,243300.0,11.7211,11.7256,11.7033,11.7078,243300.0
2006-03-17 12:10:00,26.33,26.34,26.31,26.32,149300.0,11.7122,11.7167,11.7033,11.7078,149300.0
2006-03-17 12:15:00,26.32,26.36,26.31,26.36,275000.0,11.7078,11.7256,11.7033,11.7256,275000.0
2006-03-17 12:20:00,26.36,26.38,26.35,26.37,254300.0,11.7256,11.7345,11.7211,11.73,254300.0
2006-03-17 12:25:00,26.37,26.38,26.34,26.37,224800.0,11.73,11.7345,11.7167,11.73,224800.0
2006-03-17 12:30:00,26.36,26.4,26.35,26.38,258800.0,11.7256,11.7434,11.7211,11.7345,258800.0
2006-03-17 12:35:00,26.38,26.4,26.37,26.39,226600.0,11.7345,11.7434,11.73,11.7389,226600.0
2006-03-17 12:40:00,26.4,26.45,26.39,26.44,585200.0,11.7434,11.7656,11.7389,11.7612,585200.0
2006-03-17 12:45:00,26.44,26.45,26.39,26.41,161400.0,11.7612,11.7656,11.7389,11.7478,161400.0
2006-03-17 12:50:00,26.41,26.43,26.4,26.41,166800.0,11.7478,11.7567,11.7434,11.7478,166800.0
2006-03-17 12:55:00,26.41,26.43,26.39,26.4,149600.0,11.7478,11.7567,11.7389,11.7434,149600.0
2006-03-17 13:00:00,26.39,26.46,26.39,26.45,234500.0,11.7389,11.7701,11.7389,11.7656,234500.0
2006-03-17 13:05:00,26.46,26.46,26.44,26.45,89200.0,11.7701,11.7701,11.7612,11.7656,89200.0
2006-03-17 13:10:00,26.46,26.46,26.43,26.43,148600.0,11.7701,11.7701,11.7567,11.7567,148600.0
2006-03-17 13:15:00,26.43,26.45,26.43,26.43,155100.0,11.7567,11.7656,11.7567,11.7567,155100.0
2006-03-17 13:20:00,26.43,26.44,26.4,26.4,193400.0,11.7567,11.7612,11.7434,11.7434,193400.0
2006-03-17 13:25:00,26.41,26.42,26.39,26.42,190800.0,11.7478,11.7523,11.7389,11.7523,190800.0
2006-03-17 13:30:00,26.41,26.42,26.36,26.37,222400.0,11.7478,11.7523,11.7256,11.73,222400.0
2006-03-17 13:35:00,26.37,26.37,26.33,26.37,244200.0,11.73,11.73,11.7122,11.73,244200.0
2006-03-17 13:40:00,26.36,26.37,26.32,26.32,161900.0,11.7256,11.73,11.7078,11.7078,161900.0
2006-03-17 13:45:00,26.32,26.37,26.32,26.37,100500.0,11.7078,11.73,11.7078,11.73,100500.0
2006-03-17 13:50:00,26.36,26.37,26.34,26.34,61500.0,11.7256,11.73,11.7167,11.7167,61500.0
2006-03-17 13:55:00,26.34,26.35,26.33,26.33,92800.0,11.7167,11.7211,11.7122,11.7122,92800.0
2006-03-17 14:00:00,26.33,26.36,26.33,26.35,124600.0,11.7122,11.7256,11.7122,11.7211,124600.0
2006-03-17 14:05:00,26.35,26.36,26.33,26.33,68500.0,11.7211,11.7256,11.7122,11.7122,68500.0
2006-03-17 14:10:00,26.34,26.36,26.33,26.34,113800.0,11.7167,11.7256,11.7122,11.7167,113800.0
2006-03-17 14:15:00,26.35,26.38,26.35,26.37,90400.0,11.7211,11.7345,11.7211,11.73,90400.0
2006-03-17 14:20:00,26.36,26.37,26.35,26.36,79700.0,11.7256,11.73,11.7211,11.7256,79700.0
2006-03-17 14:25:00,26.35,26.39,26.35,26.37,195000.0,11.7211,11.7389,11.7211,11.73,195000.0
2006-03-17 14:30:00,26.37,26.41,26.36,26.41,191700.0,11.73,11.7478,11.7256,11.7478,191700.0
2006-03-17 14:35:00,26.4,26.41,26.39,26.4,53600.0,11.7434,11.7478,11.7389,11.7434,53600.0
2006-03-17 14:40:00,26.41,26.42,26.39,26.4,161400.0,11.7478,11.7523,11.7389,11.7434,161400.0
2006-03-17 14:45:00,26.4,26.42,26.38,26.38,174600.0,11.7434,11.7523,11.7345,11.7345,174600.0
2006-03-17 14:50:00,26.39,26.45,26.37,26.45,233400.0,11.7389,11.7656,11.73,11.7656,233400.0
2006-03-17 14:55:00,26.45,26.48,26.44,26.45,349100.0,11.7656,11.779,11.7612,11.7656,349100.0
2006-03-17 15:00:00,26.46,26.47,26.44,26.46,185100.0,11.7701,11.7745,11.7612,11.7701,185100.0
2006-03-17 15:05:00,26.45,26.47,26.42,26.42,346600.0,11.7656,11.7745,11.7523,11.7523,346600.0
2006-03-17 15:10:00,26.42,26.47,26.4,26.47,391900.0,11.7523,11.7745,11.7434,11.7745,391900.0
2006-03-17 15:15:00,26.47,26.48,26.44,26.46,383300.0,11.7745,11.779,11.7612,11.7701,383300.0
2006-03-17 15:20:00,26.47,26.48,26.44,26.44,481800.0,11.7745,11.779,11.7612,11.7612,481800.0
2006-03-17 15:25:00,26.44,26.45,26.42,26.44,450600.0,11.7612,11.7656,11.7523,11.7612,450600.0
2006-03-17 15:30:00,26.44,26.45,26.41,26.42,410600.0,11.7612,11.7656,11.7478,11.7523,410600.0
2006-03-17 15:35:00,26.41,26.44,26.41,26.41,410600.0,11.7478,11.7612,11.7478,11.7478,410600.0
2006-03-17 15:40:00,26.41,26.44,26.4,26.42,625200.0,11.7478,11.7612,11.7434,11.7523,625200.0
2006-03-17 15:45:00,26.42,26.43,26.34,26.35,593700.0,11.7523,11.7567,11.7167,11.7211,593700.0
2006-03-17 15:50:00,26.34,26.37,26.31,26.31,826300.0,11.7167,11.73,11.7033,11.7033,826300.0
2006-03-17 15:55:00,26.31,26.45,26.29,26.44,1174100.0,11.7033,11.7656,11.6944,11.7612,1174100.0
2006-03-20 09:30:00,26.39,26.48,26.39,26.45,1028500.0,11.7389,11.779,11.7389,11.7656,1028500.0
2006-03-20 09:35:00,26.45,26.48,26.44,26.47,225400.0,11.7656,11.779,11.7612,11.7745,225400.0
2006-03-20 09:40:00,26.46,26.49,26.45,26.46,266300.0,11.7701,11.7834,11.7656,11.7701,266300.0
2006-03-20 09:45:00,26.47,26.48,26.45,26.45,232400.0,11.7745,11.779,11.7656,11.7656,232400.0
2006-03-20 09:50:00,26.45,26.47,26.42,26.43,292700.0,11.7656,11.7745,11.7523,11.7567,292700.0
2006-03-20 09:55:00,26.43,26.46,26.42,26.43,327400.0,11.7567,11.7701,11.7523,11.7567,327400.0
2006-03-20 10:00:00,26.43,26.45,26.42,26.45,460100.0,11.7567,11.7656,11.7523,11.7656,460100.0
2006-03-20 10:05:00,26.44,26.45,26.43,26.44,310900.0,11.7612,11.7656,11.7567,11.7612,310900.0
2006-03-20 10:10:00,26.44,26.45,26.41,26.41,382000.0,11.7612,11.7656,11.7478,11.7478,382000.0
2006-03-20 10:15:00,26.41,26.42,26.4,26.4,185800.0,11.7478,11.7523,11.7434,11.7434,185800.0
2006-03-20 10:20:00,26.41,26.42,26.4,26.41,160800.0,11.7478,11.7523,11.7434,11.7478,160800.0
2006-03-20 10:25:00,26.42,26.42,26.39,26.4,198800.0,11.7523,11.7523,11.7389,11.7434,198800.0
2006-03-20 10:30:00,26.4,26.41,26.39,26.4,186900.0,11.7434,11.7478,11.7389,11.7434,186900.0
2006-03-20 10:35:00,26.39,26.43,26.39,26.42,271400.0,11.7389,11.7567,11.7389,11.7523,271400.0
2006-03-20 10:40:00,26.42,26.43,26.4,26.41,178100.0,11.7523,11.7567,11.7434,11.7478,178100.0
2006-03-20 10:45:00,26.4,26.41,26.32,26.33,397200.0,11.7434,11.7478,11.7078,11.7122,397200.0
2006-03-20 10:50:00,26.33,26.36,26.3,26.34,304700.0,11.7122,11.7256,11.6989,11.7167,304700.0
2006-03-20 10:55:00,26.35,26.38,26.34,26.37,180200.0,11.7211,11.7345,11.7167,11.73,180200.0
2006-03-20 11:00:00,26.37,26.41,26.37,26.4,274900.0,11.73,11.7478,11.73,11.7434,274900.0
2006-03-20 11:05:00,26.41,26.43,26.4,26.41,191700.0,11.7478,11.7567,11.7434,11.7478,191700.0
2006-03-20 11:10:00,26.41,26.42,26.39,26.41,186900.0,11.7478,11.7523,11.7389,11.7478,186900.0
2006-03-20 11:15:00,26.41,26.45,26.4,26.44,199100.0,11.7478,11.7656,11.7434,11.7612,199100.0
2006-03-20 11:20:00,26.44,26.45,26.43,26.44,102800.0,11.7612,11.7656,11.7567,11.7612,102800.0
2006-03-20 11:25:00,26.44,26.46,26.43,26.46,270100.0,11.7612,11.7701,11.7567,11.7701,270100.0
2006-03-20 11:30:00,26.46,26.46,26.43,26.43,257600.0,11.7701,11.7701,11.7567,11.7567,257600.0
2006-03-20 11:35:00,26.43,26.45,26.43,26.45,318900.0,11.7567,11.7656,11.7567,11.7656,318900.0
2006-03-20 11:40:00,26.45,26.46,26.43,26.44,234300.0,11.7656,11.7701,11.7567,11.7612,234300.0
2006-03-20 11:45:00,26.44,26.46,26.43,26.45,248500.0,11.7612,11.7701,11.7567,11.7656,248500.0
2006-03-20 11:50:00,26.44,26.45,26.43,26.45,155000.0,11.7612,11.7656,11.7567,11.7656,155000.0
2006-03-20 11:55:00,26.44,26.45,26.44,26.45,121100.0,11.7612,11.7656,11.7612,11.7656,121100.0
2006-03-20 12:00:00,26.45,26.46,26.44,26.45,192600.0,11.7656,11.7701,11.7612,11.7656,192600.0
2006-03-20 12:05:00,26.45,26.45,26.43,26.44,84200.0,11.7656,11.7656,11.7567,11.7612,84200.0
2006-03-20 12:10:00,26.44,26.44,26.41,26.43,193000.0,11.7612,11.7612,11.7478,11.7567,193000.0
2006-03-20 12:15:00,26.42,26.47,26.42,26.46,180000.0,11.7523,11.7745,11.7523,11.7701,180000.0
2006-03-20 12:20:00,26.45,26.46,26.44,26.45,115800.0,11.7656,11.7701,11.7612,11.7656,115800.0
2006-03-20 12:25:00,26.44,26.47,26.44,26.47,143100.0,11.7612,11.7745,11.7612,11.7745,143100.0
2006-03-20 12:30:00,26.47,26.48,26.45,26.46,132700.0,11.7745,11.779,11.7656,11.7701,132700.0
2006-03-20 12:35:00,26.46,26.47,26.45,26.46,170400.0,11.7701,11.7745,11.7656,11.7701,170400.0
2006-03-20 12:40:00,26.46,26.46,26.42,26.44,193600.0,11.7701,11.7701,11.7523,11.7612,193600.0
2006-03-20 12:45:00,26.44,26.48,26.43,26.46,158100.0,11.7612,11.779,11.7567,11.7701,158100.0
2006-03-20 12:50:00,26.46,26.6,26.44,26.44,252700.0,11.7701,11.8323,11.7612,11.7612,252700.0
2006-03-20 12:55:00,26.44,26.47,26.44,26.46,158800.0,11.7612,11.7745,11.7612,11.7701,158800.0
2006-03-20 13:00:00,26.46,26.46,26.42,26.42,74500.0,11.7701,11.7701,11.7523,11.7523,74500.0
2006-03-20 13:05:00,26.42,26.44,26.42,26.42,91500.0,11.7523,11.7612,11.7523,11.7523,91500.0
2006-03-20 13:10:00,26.42,26.44,26.42,26.43,82600.0,11.7523,11.7612,11.7523,11.7567,82600.0
2006-03-20 13:15:00,26.42,26.43,26.42,26.42,65000.0,11.7523,11.7567,11.7523,11.7523,65000.0
2006-03-20 13:20:00,26.43,26.45,26.42,26.44,81900.0,11.7567,11.7656,11.7523,11.7612,81900.0
2006-03-20 13:25:00,26.45,26.45,26.43,26.44,89800.0,11.7656,11.7656,11.7567,11.7612,89800.0
2006-03-20 13:30:00,26.45,26.45,26.43,26.43,125200.0,11.7656,11.7656,11.7567,11.7567,125200.0
2006-03-20 13:35:00,26.43,26.45,26.41,26.44,189100.0,11.7567,11.7656,11.7478,11.7612,189100.0
2006-03-20 13:40:00,26.44,26.45,26.43,26.45,104200.0,11.7612,11.7656,11.7567,11.7656,104200.0
2006-03-20 13:45:00,26.44,26.45,26.42,26.43,105800.0,11.7612,11.7656,11.7523,11.7567,105800.0
2006-03-20 13:50:00,26.44,26.44,26.42,26.42,58700.0,11.7612,11.7612,11.7523,11.7523,58700.0
2006-03-20 13:55:00,26.42,26.43,26.42,26.43,38800.0,11.7523,11.7567,11.7523,11.7567,38800.0
2006-03-20 14:00:00,26.43,26.44,26.42,26.43,181300.0,11.7567,11.7612,11.7523,11.7567,181300.0
2006-03-20 14:05:00,26.43,26.44,26.42,26.43,159500.0,11.7567,11.7612,11.7523,11.7567,159500.0
2006-03-20 14:10:00,26.43,26.45,26.42,26.43,259600.0,11.7567,11.7656,11.7523,11.7567,259600.0
2006-03-20 14:15:00,26.43,26.43,26.42,26.42,104100.0,11.7567,11.7567,11.7523,11.7523,104100.0
2006-03-20 14:20:00,26.42,26.44,26.42,26.43,96100.0,11.7523,11.7612,11.7523,11.7567,96100.0
2006-03-20 14:25:00,26.44,26.45,26.43,26.44,106400.0,11.7612,11.7656,11.7567,11.7612,106400.0
2006-03-20 14:30:00,26.44,26.45,26.41,26.41,143200.0,11.7612,11.7656,11.7478,11.7478,143200.0
2006-03-20 14:35:00,26.41,26.42,26.41,26.41,107500.0,11.7478,11.7523,11.7478,11.7478,107500.0
2006-03-20 14:40:00,26.41,26.45,26.41,26.42,173900.0,11.7478,11.7656,11.7478,11.7523,173900.0
2006-03-20 14:45:00,26.43,26.45,26.43,26.44,200700.0,11.7567,11.7656,11.7567,11.7612,200700.0
2006-03-20 14:50:00,26.45,26.45,26.44,26.45,78600.0,11.7656,11.7656,11.7612,11.7656,78600.0
2006-03-20 14:55:00,26.45,26.45,26.41,26.42,198500.0,11.7656,11.7656,11.7478,11.7523,198500.0
2006-03-20 15:00:00,26.41,26.45,26.41,26.43,232800.0,11.7478,11.7656,11.7478,11.7567,232800.0
2006-03-20 15:05:00,26.43,26.45,26.42,26.45,206400.0,11.7567,11.7656,11.7523,11.7656,206400.0
2006-03-20 15:10:00,26.44,26.45,26.43,26.44,157100.0,11.7612,11.7656,11.7567,11.7612,157100.0
2006-03-20 15:15:00,26.44,26.48,26.44,26.46,442900.0,11.7612,11.779,11.7612,11.7701,442900.0
2006-03-20 15:20:00,26.46,26.48,26.45,26.46,277400.0,11.7701,11.779,11.7656,11.7701,277400.0
2006-03-20 15:25:00,26.46,26.48,26.46,26.48,142100.0,11.7701,11.779,11.7701,11.779,142100.0
2006-03-20 15:30:00,26.47,26.49,26.47,26.49,292500.0,11.7745,11.7834,11.7745,11.7834,292500.0
2006-03-20 15:35:00,26.49,26.5,26.48,26.48,677000.0,11.7834,11.7879,11.779,11.779,677000.0
2006-03-20 15:40:00,26.48,26.5,26.47,26.5,346900.0,11.779,11.7879,11.7745,11.7879,346900.0
2006-03-20 15:45:00,26.5,26.5,26.44,26.46,400400.0,11.7879,11.7879,11.7612,11.7701,400400.0
2006-03-20 15:50:00,26.45,26.49,26.45,26.49,229800.0,11.7656,11.7834,11.7656,11.7834,229800.0
2006-03-20 15:55:00,26.49,26.49,26.45,26.46,383100.0,11.7834,11.7834,11.7656,11.7701,383100.0
2006-03-21 09:30:00,26.5,26.53,26.47,26.53,853600.0,11.7879,11.8012,11.7745,11.8012,853600.0
2006-03-21 09:35:00,26.51,26.52,26.48,26.48,228700.0,11.7923,11.7968,11.779,11.779,228700.0
2006-03-21 09:40:00,26.47,26.47,26.38,26.43,396000.0,11.7745,11.7745,11.7345,11.7567,396000.0
2006-03-21 09:45:00,26.42,26.44,26.32,26.35,428000.0,11.7523,11.7612,11.7078,11.7211,428000.0
2006-03-21 09:50:00,26.35,26.4,26.32,26.4,381800.0,11.7211,11.7434,11.7078,11.7434,381800.0
2006-03-21 09:55:00,26.4,26.4,26.36,26.36,131600.0,11.7434,11.7434,11.7256,11.7256,131600.0
2006-03-21 10:00:00,26.36,26.38,26.33,26.36,236700.0,11.7256,11.7345,11.7122,11.7256,236700.0
2006-03-21 10:05:00,26.35,26.36,26.33,26.34,147100.0,11.7211,11.7256,11.7122,11.7167,147100.0
2006-03-21 10:10:00,26.35,26.35,26.32,26.33,176300.0,11.7211,11.7211,11.7078,11.7122,176300.0
2006-03-21 10:15:00,26.33,26.35,26.28,26.31,376900.0,11.7122,11.7211,11.69,11.7033,376900.0
2006-03-21 10:20:00,26.32,26.32,26.3,26.3,188800.0,11.7078,11.7078,11.6989,11.6989,188800.0
2006-03-21 10:25:00,26.3,26.34,26.3,26.34,191700.0,11.6989,11.7167,11.6989,11.7167,191700.0
2006-03-21 10:30:00,26.33,26.39,26.33,26.37,276400.0,11.7122,11.7389,11.7122,11.73,276400.0
2006-03-21 10:35:00,26.37,26.39,26.36,26.38,197600.0,11.73,11.7389,11.7256,11.7345,197600.0
2006-03-21 10:40:00,26.39,26.45,26.39,26.44,291600.0,11.7389,11.7656,11.7389,11.7612,291600.0
2006-03-21 10:45:00,26.45,26.49,26.44,26.46,332800.0,11.7656,11.7834,11.7612,11.7701,332800.0
2006-03-21 10:50:00,26.47,26.47,26.42,26.43,319800.0,11.7745,11.7745,11.7523,11.7567,319800.0
2006-03-21 10:55:00,26.43,26.44,26.39,26.39,219000.0,11.7567,11.7612,11.7389,11.7389,219000.0
2006-03-21 11:00:00,26.39,26.43,26.39,26.41,302200.0,11.7389,11.7567,11.7389,11.7478,302200.0
2006-03-21 11:05:00,26.4,26.44,26.4,26.41,217300.0,11.7434,11.7612,11.7434,11.7478,217300.0
2006-03-21 11:10:00,26.41,26.42,26.36,26.36,404900.0,11.7478,11.7523,11.7256,11.7256,404900.0
2006-03-21 11:15:00,26.37,26.39,26.34,26.35,178800.0,11.73,11.7389,11.7167,11.7211,178800.0
2006-03-21 11:20:00,26.35,26.36,26.31,26.32,241100.0,11.7211,11.7256,11.7033,11.7078,241100.0
2006-03-21 11:25:00,26.32,26.37,26.29,26.34,331000.0,11.7078,11.73,11.6944,11.7167,331000.0
2006-03-21 11:30:00,26.35,26.37,26.33,26.36,218400.0,11.7211,11.73,11.7122,11.7256,218400.0
2006-03-21 11:35:00,26.35,26.4,26.35,26.39,343300.0,11.7211,11.7434,11.7211,11.7389,343300.0
2006-03-21 11:40:00,26.38,26.45,26.38,26.41,289700.0,11.7345,11.7656,11.7345,11.7478,289700.0
2006-03-21 11:45:00,26.41,26.43,26.39,26.39,180600.0,11.7478,11.7567,11.7389,11.7389,180600.0
2006-03-21 11:50:00,26.4,26.44,26.39,26.43,248400.0,11.7434,11.7612,11.7389,11.7567,248400.0
2006-03-21 11:55:00,26.44,26.44,26.38,26.41,269700.0,11.7612,11.7612,11.7345,11.7478,269700.0
2006-03-21 12:00:00,26.41,26.43,26.4,26.43,154700.0,11.7478,11.7567,11.7434,11.7567,154700.0
2006-03-21 12:05:00,26.43,26.44,26.41,26.43,192000.0,11.7567,11.7612,11.7478,11.7567,192000.0
2006-03-21 12:10:00,26.43,26.44,26.39,26.4,235500.0,11.7567,11.7612,11.7389,11.7434,235500.0
2006-03-21 12:15:00,26.39,26.42,26.39,26.41,137300.0,11.7389,11.7523,11.7389,11.7478,137300.0
2006-03-21 12:20:00,26.41,26.42,26.39,26.41,159300.0,11.7478,11.7523,11.7389,11.7478,159300.0
2006-03-21 12:25:00,26.41,26.42,26.4,26.42,83100.0,11.7478,11.7523,11.7434,11.7523,83100.0
2006-03-21 12:30:00,26.41,26.43,26.4,26.41,477600.0,11.7478,11.7567,11.7434,11.7478,477600.0
2006-03-21 12:35:00,26.41,26.45,26.4,26.44,530200.0,11.7478,11.7656,11.7434,11.7612,530200.0
2006-03-21 12:40:00,26.43,26.48,26.43,26.47,142700.0,11.7567,11.779,11.7567,11.7745,142700.0
2006-03-21 12:45:00,26.47,26.49,26.46,26.47,208000.0,11.7745,11.7834,11.7701,11.7745,208000.0
2006-03-21 12:50:00,26.48,26.5,26.46,26.47,200300.0,11.779,11.7879,11.7701,11.7745,200300.0
2006-03-21 12:55:00,26.46,26.48,26.45,26.46,149300.0,11.7701,11.779,11.7656,11.7701,149300.0
2006-03-21 13:00:00,26.46,26.47,26.42,26.44,403000.0,11.7701,11.7745,11.7523,11.7612,403000.0
2006-03-21 13:05:00,26.45,26.46,26.43,26.44,155000.0,11.7656,11.7701,11.7567,11.7612,155000.0
2006-03-21 13:10:00,26.44,26.45,26.43,26.45,59800.0,11.7612,11.7656,11.7567,11.7656,59800.0
2006-03-21 13:15:00,26.45,26.45,26.43,26.43,77000.0,11.7656,11.7656,11.7567,11.7567,77000.0
2006-03-21 13:20:00,26.43,26.44,26.41,26.42,116700.0,11.7567,11.7612,11.7478,11.7523,116700.0
2006-03-21 13:25:00,26.42,26.42,26.37,26.39,188000.0,11.7523,11.7523,11.73,11.7389,188000.0
2006-03-21 13:30:00,26.4,26.41,26.36,26.36,148900.0,11.7434,11.7478,11.7256,11.7256,148900.0
2006-03-21 13:35:00,26.37,26.39,26.36,26.38,112400.0,11.73,11.7389,11.7256,11.7345,112400.0
2006-03-21 13:40:00,26.38,26.4,26.37,26.37,132500.0,11.7345,11.7434,11.73,11.73,132500.0
2006-03-21 13:45:00,26.37,26.38,26.31,26.35,273200.0,11.73,11.7345,11.7033,11.7211,273200.0
2006-03-21 13:50:00,26.35,26.37,26.32,26.33,173500.0,11.7211,11.73,11.7078,11.7122,173500.0
2006-03-21 13:55:00,26.33,26.34,26.3,26.33,207700.0,11.7122,11.7167,11.6989,11.7122,207700.0
2006-03-21 14:00:00,26.32,26.35,26.31,26.33,211800.0,11.7078,11.7211,11.7033,11.7122,211800.0
2006-03-21 14:05:00,26.33,26.34,26.32,26.33,426100.0,11.7122,11.7167,11.7078,11.7122,426100.0
2006-03-21 14:10:00,26.34,26.34,26.25,26.26,338100.0,11.7167,11.7167,11.6767,11.6811,338100.0
2006-03-21 14:15:00,26.25,26.32,26.25,26.27,390300.0,11.6767,11.7078,11.6767,11.6856,390300.0
2006-03-21 14:20:00,26.27,26.29,26.26,26.26,130300.0,11.6856,11.6944,11.6811,11.6811,130300.0
2006-03-21 14:25:00,26.27,26.27,26.2,26.22,307600.0,11.6856,11.6856,11.6544,11.6633,307600.0
2006-03-21 14:30:00,26.21,26.22,26.16,26.2,386100.0,11.6589,11.6633,11.6366,11.6544,386100.0
2006-03-21 14:35:00,26.19,26.2,26.16,26.2,224500.0,11.65,11.6544,11.6366,11.6544,224500.0
2006-03-21 14:40:00,26.21,26.24,26.2,26.22,231100.0,11.6589,11.6722,11.6544,11.6633,231100.0
2006-03-21 14:45:00,26.22,26.23,26.18,26.19,289200.0,11.6633,11.6678,11.6455,11.65,289200.0
2006-03-21 14:50:00,26.18,26.2,26.17,26.18,192800.0,11.6455,11.6544,11.6411,11.6455,192800.0
2006-03-21 14:55:00,26.18,26.2,26.14,26.19,295900.0,11.6455,11.6544,11.6277,11.65,295900.0
2006-03-21 15:00:00,26.2,26.24,26.17,26.23,333200.0,11.6544,11.6722,11.6411,11.6678,333200.0
2006-03-21 15:05:00,26.24,26.24,26.19,26.19,370200.0,11.6722,11.6722,11.65,11.65,370200.0
2006-03-21 15:10:00,26.19,26.2,26.15,26.19,249800.0,11.65,11.6544,11.6322,11.65,249800.0
2006-03-21 15:15:00,26.19,26.2,26.15,26.2,313100.0,11.65,11.6544,11.6322,11.6544,313100.0
2006-03-21 15:20:00,26.2,26.21,26.19,26.2,452700.0,11.6544,11.6589,11.65,11.6544,452700.0
2006-03-21 15:25:00,26.2,26.22,26.17,26.18,324800.0,11.6544,11.6633,11.6411,11.6455,324800.0
2006-03-21 15:30:00,26.18,26.25,26.17,26.22,472800.0,11.6455,11.6767,11.6411,11.6633,472800.0
2006-03-21 15:35:00,26.2,26.24,26.18,26.23,314400.0,11.6544,11.6722,11.6455,11.6678,314400.0
2006-03-21 15:40:00,26.24,26.29,26.23,26.23,362900.0,11.6722,11.6944,11.6678,11.6678,362900.0
2006-03-21 15:45:00,26.24,26.3,26.23,26.3,348500.0,11.6722,11.6989,11.6678,11.6989,348500.0
2006-03-21 15:50:00,26.3,26.37,26.3,26.36,649700.0,11.6989,11.73,11.6989,11.7256,649700.0
2006-03-21 15:55:00,26.36,26.37,26.28,26.3,634000.0,11.7256,11.73,11.69,11.6989,634000.0
2006-03-22 09:30:00,26.35,26.47,26.35,26.44,1369700.0,11.7211,11.7745,11.7211,11.7612,1369700.0
2006-03-22 09:35:00,26.44,26.47,26.36,26.38,257300.0,11.7612,11.7745,11.7256,11.7345,257300.0
2006-03-22 09:40:00,26.39,26.41,26.32,26.32,173900.0,11.7389,11.7478,11.7078,11.7078,173900.0
2006-03-22 09:45:00,26.33,26.38,26.31,26.38,334900.0,11.7122,11.7345,11.7033,11.7345,334900.0
2006-03-22 09:50:00,26.37,26.4,26.37,26.39,365000.0,11.73,11.7434,11.73,11.7389,365000.0
2006-03-22 09:55:00,26.39,26.4,26.37,26.4,327900.0,11.7389,11.7434,11.73,11.7434,327900.0
2006-03-22 10:00:00,26.4,26.4,26.38,26.39,299600.0,11.7434,11.7434,11.7345,11.7389,299600.0
2006-03-22 10:05:00,26.39,26.42,26.38,26.42,435000.0,11.7389,11.7523,11.7345,11.7523,435000.0
2006-03-22 10:10:00,26.42,26.43,26.4,26.42,322000.0,11.7523,11.7567,11.7434,11.7523,322000.0
2006-03-22 10:15:00,26.42,26.44,26.4,26.44,194100.0,11.7523,11.7612,11.7434,11.7612,194100.0
2006-03-22 10:20:00,26.43,26.47,26.42,26.44,505600.0,11.7567,11.7745,11.7523,11.7612,505600.0
2006-03-22 10:25:00,26.43,26.44,26.39,26.39,347000.0,11.7567,11.7612,11.7389,11.7389,347000.0
2006-03-22 10:30:00,26.39,26.44,26.38,26.41,247500.0,11.7389,11.7612,11.7345,11.7478,247500.0
2006-03-22 10:35:00,26.41,26.41,26.35,26.38,260400.0,11.7478,11.7478,11.7211,11.7345,260400.0
2006-03-22 10:40:00,26.38,26.4,26.36,26.39,161600.0,11.7345,11.7434,11.7256,11.7389,161600.0
2006-03-22 10:45:00,26.39,26.44,26.39,26.42,313400.0,11.7389,11.7612,11.7389,11.7523,313400.0
2006-03-22 10:50:00,26.43,26.43,26.42,26.43,190100.0,11.7567,11.7567,11.7523,11.7567,190100.0
2006-03-22 10:55:00,26.43,26.44,26.4,26.43,305700.0,11.7567,11.7612,11.7434,11.7567,305700.0
2006-03-22 11:00:00,26.43,26.46,26.43,26.45,300600.0,11.7567,11.7701,11.7567,11.7656,300600.0
2006-03-22 11:05:00,26.45,26.47,26.44,26.46,163700.0,11.7656,11.7745,11.7612,11.7701,163700.0
2006-03-22 11:10:00,26.46,26.47,26.44,26.45,223400.0,11.7701,11.7745,11.7612,11.7656,223400.0
2006-03-22 11:15:00,26.45,26.46,26.43,26.43,375300.0,11.7656,11.7701,11.7567,11.7567,375300.0
2006-03-22 11:20:00,26.44,26.45,26.41,26.45,243600.0,11.7612,11.7656,11.7478,11.7656,243600.0
2006-03-22 11:25:00,26.44,26.48,26.44,26.47,357900.0,11.7612,11.779,11.7612,11.7745,357900.0
2006-03-22 11:30:00,26.47,26.51,26.47,26.49,494100.0,11.7745,11.7923,11.7745,11.7834,494100.0
2006-03-22 11:35:00,26.49,26.52,26.48,26.49,386400.0,11.7834,11.7968,11.779,11.7834,386400.0
2006-03-22 11:40:00,26.49,26.51,26.47,26.48,168800.0,11.7834,11.7923,11.7745,11.779,168800.0
2006-03-22 11:45:00,26.48,26.51,26.47,26.49,182400.0,11.779,11.7923,11.7745,11.7834,182400.0
2006-03-22 11:50:00,26.49,26.5,26.45,26.48,203900.0,11.7834,11.7879,11.7656,11.779,203900.0
2006-03-22 11:55:00,26.48,26.48,26.41,26.42,166400.0,11.779,11.779,11.7478,11.7523,166400.0
2006-03-22 12:00:00,26.42,26.44,26.39,26.39,249800.0,11.7523,11.7612,11.7389,11.7389,249800.0
2006-03-22 12:05:00,26.39,26.42,26.36,26.37,232500.0,11.7389,11.7523,11.7256,11.73,232500.0
2006-03-22 12:10:00,26.37,26.39,26.36,26.39,161200.0,11.73,11.7389,11.7256,11.7389,161200.0
2006-03-22 12:15:00,26.39,26.4,26.37,26.38,188700.0,11.7389,11.7434,11.73,11.7345,188700.0
2006-03-22 12:20:00,26.38,26.39,26.36,26.37,141700.0,11.7345,11.7389,11.7256,11.73,141700.0
2006-03-22 12:25:00,26.37,26.38,26.35,26.36,184900.0,11.73,11.7345,11.7211,11.7256,184900.0
2006-03-22 12:30:00,26.36,26.36,26.32,26.32,133700.0,11.7256,11.7256,11.7078,11.7078,133700.0
2006-03-22 12:35:00,26.32,26.34,26.3,26.32,233300.0,11.7078,11.7167,11.6989,11.7078,233300.0
2006-03-22 12:40:00,26.32,26.34,26.3,26.31,127500.0,11.7078,11.7167,11.6989,11.7033,127500.0
2006-03-22 12:45:00,26.31,26.32,26.3,26.31,67300.0,11.7033,11.7078,11.6989,11.7033,67300.0
2006-03-22 12:50:00,26.31,26.32,26.31,26.32,64600.0,11.7033,11.7078,11.7033,11.7078,64600.0
2006-03-22 12:55:00,26.32,26.32,26.24,26.26,312300.0,11.7078,11.7078,11.6722,11.6811,312300.0
2006-03-22 13:00:00,26.26,26.32,26.26,26.31,114200.0,11.6811,11.7078,11.6811,11.7033,114200.0
2006-03-22 13:05:00,26.31,26.37,26.3,26.36,273700.0,11.7033,11.73,11.6989,11.7256,273700.0
2006-03-22 13:10:00,26.36,26.37,26.34,26.35,102600.0,11.7256,11.73,11.7167,11.7211,102600.0
2006-03-22 13:15:00,26.34,26.38,26.34,26.38,172200.0,11.7167,11.7345,11.7167,11.7345,172200.0
2006-03-22 13:20:00,26.37,26.39,26.37,26.39,165100.0,11.73,11.7389,11.73,11.7389,165100.0
2006-03-22 13:25:00,26.38,26.41,26.38,26.39,183600.0,11.7345,11.7478,11.7345,11.7389,183600.0
2006-03-22 13:30:00,26.4,26.46,26.39,26.43,243000.0,11.7434,11.7701,11.7389,11.7567,243000.0
2006-03-22 13:35:00,26.44,26.45,26.37,26.39,161600.0,11.7612,11.7656,11.73,11.7389,161600.0
2006-03-22 13:40:00,26.39,26.4,26.37,26.4,91700.0,11.7389,11.7434,11.73,11.7434,91700.0
2006-03-22 13:45:00,26.39,26.44,26.39,26.42,277300.0,11.7389,11.7612,11.7389,11.7523,277300.0
2006-03-22 13:50:00,26.42,26.43,26.4,26.41,126100.0,11.7523,11.7567,11.7434,11.7478,126100.0
2006-03-22 13:55:00,26.41,26.43,26.41,26.42,157300.0,11.7478,11.7567,11.7478,11.7523,157300.0
2006-03-22 14:00:00,26.42,26.45,26.42,26.44,121700.0,11.7523,11.7656,11.7523,11.7612,121700.0
2006-03-22 14:05:00,26.44,26.45,26.43,26.43,245800.0,11.7612,11.7656,11.7567,11.7567,245800.0
2006-03-22 14:10:00,26.43,26.44,26.38,26.39,296500.0,11.7567,11.7612,11.7345,11.7389,296500.0
2006-03-22 14:15:00,26.39,26.39,26.37,26.37,239600.0,11.7389,11.7389,11.73,11.73,239600.0
2006-03-22 14:20:00,26.37,26.38,26.37,26.37,162200.0,11.73,11.7345,11.73,11.73,162200.0
2006-03-22 14:25:00,26.38,26.39,26.36,26.37,298900.0,11.7345,11.7389,11.7256,11.73,298900.0
2006-03-22 14:30:00,26.37,26.38,26.36,26.37,125200.0,11.73,11.7345,11.7256,11.73,125200.0
2006-03-22 14:35:00,26.36,26.38,26.36,26.37,251800.0,11.7256,11.7345,11.7256,11.73,251800.0
2006-03-22 14:40:00,26.37,26.38,26.35,26.36,195000.0,11.73,11.7345,11.7211,11.7256,195000.0
2006-03-22 14:45:00,26.36,26.38,26.35,26.36,216400.0,11.7256,11.7345,11.7211,11.7256,216400.0
2006-03-22 14:50:00,26.36,26.39,26.36,26.38,202900.0,11.7256,11.7389,11.7256,11.7345,202900.0
2006-03-22 14:55:00,26.39,26.4,26.38,26.39,202500.0,11.7389,11.7434,11.7345,11.7389,202500.0
2006-03-22 15:00:00,26.39,26.41,26.39,26.41,327100.0,11.7389,11.7478,11.7389,11.7478,327100.0
2006-03-22 15:05:00,26.4,26.41,26.37,26.38,264000.0,11.7434,11.7478,11.73,11.7345,264000.0
2006-03-22 15:10:00,26.39,26.4,26.38,26.39,194800.0,11.7389,11.7434,11.7345,11.7389,194800.0
2006-03-22 15:15:00,26.39,26.4,26.38,26.4,324000.0,11.7389,11.7434,11.7345,11.7434,324000.0
2006-03-22 15:20:00,26.39,26.41,26.39,26.39,359300.0,11.7389,11.7478,11.7389,11.7389,359300.0
2006-03-22 15:25:00,26.4,26.4,26.39,26.39,276200.0,11.7434,11.7434,11.7389,11.7389,276200.0
2006-03-22 15:30:00,26.4,26.42,26.39,26.41,430000.0,11.7434,11.7523,11.7389,11.7478,430000.0
2006-03-22 15:35:00,26.42,26.42,26.39,26.41,329400.0,11.7523,11.7523,11.7389,11.7478,329400.0
2006-03-22 15:40:00,26.41,26.45,26.4,26.44,502500.0,11.7478,11.7656,11.7434,11.7612,502500.0
2006-03-22 15:45:00,26.44,26.45,26.42,26.44,384000.0,11.7612,11.7656,11.7523,11.7612,384000.0
2006-03-22 15:50:00,26.45,26.45,26.4,26.41,561300.0,11.7656,11.7656,11.7434,11.7478,561300.0
2006-03-22 15:55:00,26.41,26.42,26.37,26.4,600900.0,11.7478,11.7523,11.73,11.7434,600900.0
2006-03-23 09:30:00,26.4,26.42,26.32,26.36,519100.0,11.7434,11.7523,11.7078,11.7256,519100.0
2006-03-23 09:35:00,26.35,26.36,26.27,26.29,189500.0,11.7211,11.7256,11.6856,11.6944,189500.0
2006-03-23 09:40:00,26.29,26.29,26.22,26.27,162200.0,11.6944,11.6944,11.6633,11.6856,162200.0
2006-03-23 09:45:00,26.26,26.3,26.22,26.3,232300.0,11.6811,11.6989,11.6633,11.6989,232300.0
2006-03-23 09:50:00,26.3,26.37,26.3,26.35,198100.0,11.6989,11.73,11.6989,11.7211,198100.0
2006-03-23 09:55:00,26.34,26.4,26.31,26.4,318800.0,11.7167,11.7434,11.7033,11.7434,318800.0
2006-03-23 10:00:00,26.41,26.41,26.34,26.38,242600.0,11.7478,11.7478,11.7167,11.7345,242600.0
2006-03-23 10:05:00,26.37,26.45,26.37,26.44,202600.0,11.73,11.7656,11.73,11.7612,202600.0
2006-03-23 10:10:00,26.43,26.44,26.37,26.37,210400.0,11.7567,11.7612,11.73,11.73,210400.0
2006-03-23 10:15:00,26.37,26.47,26.36,26.45,197000.0,11.73,11.7745,11.7256,11.7656,197000.0
2006-03-23 10:20:00,26.45,26.46,26.4,26.44,236800.0,11.7656,11.7701,11.7434,11.7612,236800.0
2006-03-23 10:25:00,26.44,26.47,26.41,26.47,473000.0,11.7612,11.7745,11.7478,11.7745,473000.0
2006-03-23 10:30:00,26.47,26.47,26.34,26.35,337000.0,11.7745,11.7745,11.7167,11.7211,337000.0
2006-03-23 10:35:00,26.36,26.38,26.28,26.29,238200.0,11.7256,11.7345,11.69,11.6944,238200.0
2006-03-23 10:40:00,26.29,26.33,26.28,26.3,189700.0,11.6944,11.7122,11.69,11.6989,189700.0
2006-03-23 10:45:00,26.3,26.33,26.3,26.32,168100.0,11.6989,11.7122,11.6989,11.7078,168100.0
2006-03-23 10:50:00,26.31,26.38,26.31,26.36,274900.0,11.7033,11.7345,11.7033,11.7256,274900.0
2006-03-23 10:55:00,26.37,26.37,26.33,26.33,203200.0,11.73,11.73,11.7122,11.7122,203200.0
2006-03-23 11:00:00,26.33,26.33,26.27,26.28,276300.0,11.7122,11.7122,11.6856,11.69,276300.0
2006-03-23 11:05:00,26.28,26.29,26.27,26.28,138800.0,11.69,11.6944,11.6856,11.69,138800.0
2006-03-23 11:10:00,26.29,26.32,26.26,26.26,116700.0,11.6944,11.7078,11.6811,11.6811,116700.0
2006-03-23 11:15:00,26.27,26.3,26.26,26.3,210800.0,11.6856,11.6989,11.6811,11.6989,210800.0
2006-03-23 11:20:00,26.29,26.3,26.28,26.29,135400.0,11.6944,11.6989,11.69,11.6944,135400.0
2006-03-23 11:25:00,26.28,26.28,26.26,26.28,201700.0,11.69,11.69,11.6811,11.69,201700.0
2006-03-23 11:30:00,26.27,26.29,26.27,26.28,171900.0,11.6856,11.6944,11.6856,11.69,171900.0
2006-03-23 11:35:00,26.27,26.28,26.24,26.25,373800.0,11.6856,11.69,11.6722,11.6767,373800.0
2006-03-23 11:40:00,26.25,26.26,26.22,26.23,186100.0,11.6767,11.6811,11.6633,11.6678,186100.0
2006-03-23 11:45:00,26.24,26.25,26.22,26.23,116700.0,11.6722,11.6767,11.6633,11.6678,116700.0
2006-03-23 11:50:00,26.23,26.25,26.22,26.24,95000.0,11.6678,11.6767,11.6633,11.6722,95000.0
2006-03-23 11:55:00,26.25,26.25,26.23,26.25,168800.0,11.6767,11.6767,11.6678,11.6767,168800.0
2006-03-23 12:00:00,26.24,26.26,26.23,26.24,155400.0,11.6722,11.6811,11.6678,11.6722,155400.0
2006-03-23 12:05:00,26.24,26.24,26.19,26.21,261100.0,11.6722,11.6722,11.65,11.6589,261100.0
2006-03-23 12:10:00,26.21,26.22,26.18,26.18,95700.0,11.6589,11.6633,11.6455,11.6455,95700.0
2006-03-23 12:15:00,26.19,26.19,26.16,26.17,131800.0,11.65,11.65,11.6366,11.6411,131800.0
2006-03-23 12:20:00,26.17,26.18,26.13,26.18,222200.0,11.6411,11.6455,11.6233,11.6455,222200.0
2006-03-23 12:25:00,26.17,26.18,26.14,26.17,138000.0,11.6411,11.6455,11.6277,11.6411,138000.0
2006-03-23 12:30:00,26.17,26.21,26.16,26.2,175500.0,11.6411,11.6589,11.6366,11.6544,175500.0
2006-03-23 12:35:00,26.21,26.22,26.19,26.22,94500.0,11.6589,11.6633,11.65,11.6633,94500.0
2006-03-23 12:40:00,26.21,26.26,26.21,26.26,133700.0,11.6589,11.6811,11.6589,11.6811,133700.0
2006-03-23 12:45:00,26.26,26.28,26.24,26.24,156700.0,11.6811,11.69,11.6722,11.6722,156700.0
2006-03-23 12:50:00,26.25,26.26,26.24,26.25,64900.0,11.6767,11.6811,11.6722,11.6767,64900.0
2006-03-23 12:55:00,26.24,26.25,26.19,26.2,86700.0,11.6722,11.6767,11.65,11.6544,86700.0
2006-03-23 13:00:00,26.2,26.21,26.17,26.17,118700.0,11.6544,11.6589,11.6411,11.6411,118700.0
2006-03-23 13:05:00,26.18,26.19,26.15,26.16,106700.0,11.6455,11.65,11.6322,11.6366,106700.0
2006-03-23 13:10:00,26.16,26.17,26.14,26.14,157900.0,11.6366,11.6411,11.6277,11.6277,157900.0
2006-03-23 13:15:00,26.14,26.16,26.12,26.14,179600.0,11.6277,11.6366,11.6188,11.6277,179600.0
2006-03-23 13:20:00,26.14,26.18,26.14,26.17,102200.0,11.6277,11.6455,11.6277,11.6411,102200.0
2006-03-23 13:25:00,26.17,26.19,26.17,26.17,92300.0,11.6411,11.65,11.6411,11.6411,92300.0
2006-03-23 13:30:00,26.18,26.18,26.13,26.14,90200.0,11.6455,11.6455,11.6233,11.6277,90200.0
2006-03-23 13:35:00,26.14,26.15,26.11,26.12,125000.0,11.6277,11.6322,11.6144,11.6188,125000.0
2006-03-23 13:40:00,26.11,26.12,26.06,26.09,252500.0,11.6144,11.6188,11.5921,11.6055,252500.0
2006-03-23 13:45:00,26.08,26.15,26.07,26.15,192400.0,11.601,11.6322,11.5966,11.6322,192400.0
2006-03-23 13:50:00,26.14,26.14,26.12,26.12,79400.0,11.6277,11.6277,11.6188,11.6188,79400.0
2006-03-23 13:55:00,26.13,26.13,26.05,26.13,164800.0,11.6233,11.6233,11.5877,11.6233,164800.0
2006-03-23 14:00:00,26.13,26.14,26.09,26.11,137000.0,11.6233,11.6277,11.6055,11.6144,137000.0
2006-03-23 14:05:00,26.1,26.11,26.05,26.09,190900.0,11.6099,11.6144,11.5877,11.6055,190900.0
2006-03-23 14:10:00,26.09,26.09,26.03,26.07,228800.0,11.6055,11.6055,11.5788,11.5966,228800.0
2006-03-23 14:15:00,26.08,26.08,26.04,26.06,196900.0,11.601,11.601,11.5832,11.5921,196900.0
2006-03-23 14:20:00,26.06,26.14,26.06,26.12,197800.0,11.5921,11.6277,11.5921,11.6188,197800.0
2006-03-23 14:25:00,26.13,26.13,26.07,26.08,200800.0,11.6233,11.6233,11.5966,11.601,200800.0
2006-03-23 14:30:00,26.09,26.09,26.03,26.03,237000.0,11.6055,11.6055,11.5788,11.5788,237000.0
2006-03-23 14:35:00,26.04,26.04,25.99,26.0,426600.0,11.5832,11.5832,11.561,11.5655,426600.0
2006-03-23 14:40:00,25.99,26.02,25.98,26.02,443800.0,11.561,11.5743,11.5566,11.5743,443800.0
2006-03-23 14:45:00,26.02,26.07,26.02,26.06,204300.0,11.5743,11.5966,11.5743,11.5921,204300.0
2006-03-23 14:50:00,26.07,26.07,26.02,26.03,175200.0,11.5966,11.5966,11.5743,11.5788,175200.0
2006-03-23 14:55:00,26.03,26.04,25.96,25.99,279100.0,11.5788,11.5832,11.5477,11.561,279100.0
2006-03-23 15:00:00,26.0,26.04,25.98,26.04,325000.0,11.5655,11.5832,11.5566,11.5832,325000.0
2006-03-23 15:05:00,26.03,26.11,26.03,26.06,260200.0,11.5788,11.6144,11.5788,11.5921,260200.0
2006-03-23 15:10:00,26.06,26.1,26.05,26.1,204500.0,11.5921,11.6099,11.5877,11.6099,204500.0
2006-03-23 15:15:00,26.1,26.11,26.04,26.07,256400.0,11.6099,11.6144,11.5832,11.5966,256400.0
2006-03-23 15:20:00,26.06,26.08,26.03,26.05,258700.0,11.5921,11.601,11.5788,11.5877,258700.0
2006-03-23 15:25:00,26.05,26.09,26.05,26.09,308400.0,11.5877,11.6055,11.5877,11.6055,308400.0
2006-03-23 15:30:00,26.09,26.1,26.06,26.09,222000.0,11.6055,11.6099,11.5921,11.6055,222000.0
2006-03-23 15:35:00,26.1,26.13,26.09,26.1,239000.0,11.6099,11.6233,11.6055,11.6099,239000.0
2006-03-23 15:40:00,26.11,26.12,26.08,26.09,422100.0,11.6144,11.6188,11.601,11.6055,422100.0
2006-03-23 15:45:00,26.09,26.19,26.09,26.15,462500.0,11.6055,11.65,11.6055,11.6322,462500.0
2006-03-23 15:50:00,26.16,26.18,26.15,26.17,431500.0,11.6366,11.6455,11.6322,11.6411,431500.0
2006-03-23 15:55:00,26.17,26.18,26.15,26.15,390400.0,11.6411,11.6455,11.6322,11.6322,390400.0
2006-03-24 09:30:00,26.24,26.24,26.0,26.08,870700.0,11.6722,11.6722,11.5655,11.601,870700.0
2006-03-24 09:35:00,26.09,26.09,26.02,26.04,250900.0,11.6055,11.6055,11.5743,11.5832,250900.0
2006-03-24 09:40:00,26.03,26.07,26.02,26.03,126100.0,11.5788,11.5966,11.5743,11.5788,126100.0
2006-03-24 09:45:00,26.03,26.03,25.98,26.0,513700.0,11.5788,11.5788,11.5566,11.5655,513700.0
2006-03-24 09:50:00,26.0,26.0,25.97,25.97,292000.0,11.5655,11.5655,11.5521,11.5521,292000.0
2006-03-24 09:55:00,25.97,26.01,25.96,26.0,309300.0,11.5521,11.5699,11.5477,11.5655,309300.0
2006-03-24 10:00:00,26.01,26.03,26.0,26.01,335400.0,11.5699,11.5788,11.5655,11.5699,335400.0
2006-03-24 10:05:00,26.01,26.02,25.99,26.01,401000.0,11.5699,11.5743,11.561,11.5699,401000.0
2006-03-24 10:10:00,26.02,26.05,26.01,26.02,367500.0,11.5743,11.5877,11.5699,11.5743,367500.0
2006-03-24 10:15:00,26.02,26.07,26.02,26.07,278000.0,11.5743,11.5966,11.5743,11.5966,278000.0
2006-03-24 10:20:00,26.06,26.07,26.04,26.05,322900.0,11.5921,11.5966,11.5832,11.5877,322900.0
2006-03-24 10:25:00,26.05,26.07,26.03,26.05,297800.0,11.5877,11.5966,11.5788,11.5877,297800.0
2006-03-24 10:30:00,26.06,26.09,26.03,26.03,328900.0,11.5921,11.6055,11.5788,11.5788,328900.0
2006-03-24 10:35:00,26.03,26.06,26.03,26.05,117400.0,11.5788,11.5921,11.5788,11.5877,117400.0
2006-03-24 10:40:00,26.05,26.07,26.04,26.05,138600.0,11.5877,11.5966,11.5832,11.5877,138600.0
2006-03-24 10:45:00,26.05,26.06,26.01,26.01,198900.0,11.5877,11.5921,11.5699,11.5699,198900.0
2006-03-24 10:50:00,26.01,26.03,26.0,26.01,119900.0,11.5699,11.5788,11.5655,11.5699,119900.0
2006-03-24 10:55:00,26.01,26.05,26.0,26.04,241600.0,11.5699,11.5877,11.5655,11.5832,241600.0
2006-03-24 11:00:00,26.04,26.05,26.0,26.05,198500.0,11.5832,11.5877,11.5655,11.5877,198500.0
2006-03-24 11:05:00,26.04,26.07,26.02,26.04,223500.0,11.5832,11.5966,11.5743,11.5832,223500.0
2006-03-24 11:10:00,26.03,26.04,26.01,26.02,185700.0,11.5788,11.5832,11.5699,11.5743,185700.0
2006-03-24 11:15:00,26.02,26.04,26.02,26.02,199500.0,11.5743,11.5832,11.5743,11.5743,199500.0
2006-03-24 11:20:00,26.03,26.04,26.01,26.03,124000.0,11.5788,11.5832,11.5699,11.5788,124000.0
2006-03-24 11:25:00,26.04,26.05,26.01,26.02,154900.0,11.5832,11.5877,11.5699,11.5743,154900.0
2006-03-24 11:30:00,26.01,26.03,26.01,26.01,212000.0,11.5699,11.5788,11.5699,11.5699,212000.0
2006-03-24 11:35:00,26.01,26.06,26.01,26.02,211200.0,11.5699,11.5921,11.5699,11.5743,211200.0
2006-03-24 11:40:00,26.02,26.04,26.0,26.02,143900.0,11.5743,11.5832,11.5655,11.5743,143900.0
2006-03-24 11:45:00,26.02,26.02,25.97,25.99,252400.0,11.5743,11.5743,11.5521,11.561,252400.0
2006-03-24 11:50:00,26.0,26.0,25.98,25.98,106000.0,11.5655,11.5655,11.5566,11.5566,106000.0
2006-03-24 11:55:00,25.99,26.0,25.97,25.98,96100.0,11.561,11.5655,11.5521,11.5566,96100.0
2006-03-24 12:00:00,25.98,26.0,25.98,26.0,73100.0,11.5566,11.5655,11.5566,11.5655,73100.0
2006-03-24 12:05:00,26.0,26.01,25.99,26.0,226200.0,11.5655,11.5699,11.561,11.5655,226200.0
2006-03-24 12:10:00,26.0,26.03,25.99,26.0,83200.0,11.5655,11.5788,11.561,11.5655,83200.0
2006-03-24 12:15:00,26.01,26.02,25.99,26.0,61500.0,11.5699,11.5743,11.561,11.5655,61500.0
2006-03-24 12:20:00,26.0,26.0,25.97,25.98,135000.0,11.5655,11.5655,11.5521,11.5566,135000.0
2006-03-24 12:25:00,25.98,26.01,25.97,25.97,135400.0,11.5566,11.5699,11.5521,11.5521,135400.0
2006-03-24 12:30:00,25.98,26.02,25.98,26.02,165600.0,11.5566,11.5743,11.5566,11.5743,165600.0
2006-03-24 12:35:00,26.02,26.02,26.0,26.0,127500.0,11.5743,11.5743,11.5655,11.5655,127500.0
2006-03-24 12:40:00,26.0,26.01,25.99,26.0,141800.0,11.5655,11.5699,11.561,11.5655,141800.0
2006-03-24 12:45:00,25.99,26.02,25.99,26.0,205200.0,11.561,11.5743,11.561,11.5655,205200.0
2006-03-24 12:50:00,26.0,26.01,25.97,25.99,140700.0,11.5655,11.5699,11.5521,11.561,140700.0
2006-03-24 12:55:00,25.99,26.03,25.99,26.0,153800.0,11.561,11.5788,11.561,11.5655,153800.0
2006-03-24 13:00:00,26.0,26.0,25.97,25.98,124900.0,11.5655,11.5655,11.5521,11.5566,124900.0
2006-03-24 13:05:00,25.98,25.99,25.97,25.98,186400.0,11.5566,11.561,11.5521,11.5566,186400.0
2006-03-24 13:10:00,25.97,25.99,25.95,25.98,226000.0,11.5521,11.561,11.5432,11.5566,226000.0
2006-03-24 13:15:00,25.97,25.99,25.97,25.98,144400.0,11.5521,11.561,11.5521,11.5566,144400.0
2006-03-24 13:20:00,25.98,25.98,25.95,25.96,203500.0,11.5566,11.5566,11.5432,11.5477,203500.0
2006-03-24 13:25:00,25.97,25.97,25.93,25.93,172500.0,11.5521,11.5521,11.5343,11.5343,172500.0
2006-03-24 13:30:00,25.94,25.94,25.91,25.92,269100.0,11.5388,11.5388,11.5254,11.5299,269100.0
2006-03-24 13:35:00,25.93,25.93,25.9,25.91,232800.0,11.5343,11.5343,11.521,11.5254,232800.0
2006-03-24 13:40:00,25.91,25.93,25.89,25.92,211800.0,11.5254,11.5343,11.5165,11.5299,211800.0
2006-03-24 13:45:00,25.92,25.93,25.87,25.88,203400.0,11.5299,11.5343,11.5076,11.5121,203400.0
2006-03-24 13:50:00,25.87,25.9,25.87,25.9,216200.0,11.5076,11.521,11.5076,11.521,216200.0
2006-03-24 13:55:00,25.9,25.9,25.88,25.89,133300.0,11.521,11.521,11.5121,11.5165,133300.0
2006-03-24 14:00:00,25.89,25.89,25.87,25.87,119700.0,11.5165,11.5165,11.5076,11.5076,119700.0
2006-03-24 14:05:00,25.88,25.88,25.85,25.86,327200.0,11.5121,11.5121,11.4987,11.5032,327200.0
2006-03-24 14:10:00,25.86,25.88,25.85,25.88,358200.0,11.5032,11.5121,11.4987,11.5121,358200.0
2006-03-24 14:15:00,25.88,25.94,25.87,25.92,247700.0,11.5121,11.5388,11.5076,11.5299,247700.0
2006-03-24 14:20:00,25.93,25.93,25.89,25.91,113700.0,11.5343,11.5343,11.5165,11.5254,113700.0
2006-03-24 14:25:00,25.91,25.91,25.87,25.9,111700.0,11.5254,11.5254,11.5076,11.521,111700.0
2006-03-24 14:30:00,25.91,25.91,25.86,25.87,242700.0,11.5254,11.5254,11.5032,11.5076,242700.0
2006-03-24 14:35:00,25.87,25.91,25.87,25.91,243000.0,11.5076,11.5254,11.5076,11.5254,243000.0
2006-03-24 14:40:00,25.9,25.94,25.88,25.94,251600.0,11.521,11.5388,11.5121,11.5388,251600.0
2006-03-24 14:45:00,25.93,26.01,25.93,26.0,234400.0,11.5343,11.5699,11.5343,11.5655,234400.0
2006-03-24 14:50:00,26.01,26.01,25.97,26.0,237700.0,11.5699,11.5699,11.5521,11.5655,237700.0
2006-03-24 14:55:00,26.0,26.04,25.99,26.01,289800.0,11.5655,11.5832,11.561,11.5699,289800.0
2006-03-24 15:00:00,26.01,26.02,25.97,25.99,270400.0,11.5699,11.5743,11.5521,11.561,270400.0
2006-03-24 15:05:00,25.99,26.02,25.99,26.02,205300.0,11.561,11.5743,11.561,11.5743,205300.0
2006-03-24 15:10:00,26.01,26.02,26.0,26.02,263500.0,11.5699,11.5743,11.5655,11.5743,263500.0
2006-03-24 15:15:00,26.02,26.04,26.01,26.02,230200.0,11.5743,11.5832,11.5699,11.5743,230200.0
2006-03-24 15:20:00,26.03,26.05,26.02,26.04,108100.0,11.5788,11.5877,11.5743,11.5832,108100.0
2006-03-24 15:25:00,26.05,26.08,26.04,26.06,217400.0,11.5877,11.601,11.5832,11.5921,217400.0
2006-03-24 15:30:00,26.07,26.08,26.04,26.06,156100.0,11.5966,11.601,11.5832,11.5921,156100.0
2006-03-24 15:35:00,26.06,26.06,26.04,26.04,141000.0,11.5921,11.5921,11.5832,11.5832,141000.0
2006-03-24 15:40:00,26.03,26.05,26.01,26.03,221100.0,11.5788,11.5877,11.5699,11.5788,221100.0
2006-03-24 15:45:00,26.02,26.05,26.02,26.04,189400.0,11.5743,11.5877,11.5743,11.5832,189400.0
2006-03-24 15:50:00,26.05,26.06,26.04,26.05,227600.0,11.5877,11.5921,11.5832,11.5877,227600.0
2006-03-24 15:55:00,26.06,26.07,26.02,26.04,474100.0,11.5921,11.5966,11.5743,11.5832,474100.0
2006-03-27 09:30:00,26.0,26.01,25.96,25.98,637600.0,11.5655,11.5699,11.5477,11.5566,637600.0
2006-03-27 09:35:00,25.97,26.01,25.94,25.97,193500.0,11.5521,11.5699,11.5388,11.5521,193500.0
2006-03-27 09:40:00,25.97,26.0,25.95,25.96,199000.0,11.5521,11.5655,11.5432,11.5477,199000.0
2006-03-27 09:45:00,25.95,25.96,25.88,25.88,314800.0,11.5432,11.5477,11.5121,11.5121,314800.0
2006-03-27 09:50:00,25.88,25.9,25.88,25.89,137900.0,11.5121,11.521,11.5121,11.5165,137900.0
2006-03-27 09:55:00,25.89,25.93,25.88,25.92,716500.0,11.5165,11.5343,11.5121,11.5299,716500.0
2006-03-27 10:00:00,25.93,25.95,25.89,25.9,382200.0,11.5343,11.5432,11.5165,11.521,382200.0
2006-03-27 10:05:00,25.9,25.91,25.88,25.9,261200.0,11.521,11.5254,11.5121,11.521,261200.0
2006-03-27 10:10:00,25.89,25.92,25.88,25.91,229000.0,11.5165,11.5299,11.5121,11.5254,229000.0
2006-03-27 10:15:00,25.91,25.93,25.89,25.91,259400.0,11.5254,11.5343,11.5165,11.5254,259400.0
2006-03-27 10:20:00,25.92,25.93,25.9,25.92,361300.0,11.5299,11.5343,11.521,11.5299,361300.0
2006-03-27 10:25:00,25.92,25.94,25.91,25.94,459400.0,11.5299,11.5388,11.5254,11.5388,459400.0
2006-03-27 10:30:00,25.94,25.95,25.93,25.95,219400.0,11.5388,11.5432,11.5343,11.5432,219400.0
2006-03-27 10:35:00,25.95,25.97,25.92,25.96,324500.0,11.5432,11.5521,11.5299,11.5477,324500.0
2006-03-27 10:40:00,25.96,25.98,25.95,25.95,145300.0,11.5477,11.5566,11.5432,11.5432,145300.0
2006-03-27 10:45:00,25.95,25.99,25.95,25.99,262300.0,11.5432,11.561,11.5432,11.561,262300.0
2006-03-27 10:50:00,25.99,26.0,25.96,25.99,423900.0,11.561,11.5655,11.5477,11.561,423900.0
2006-03-27 10:55:00,25.98,26.02,25.98,26.01,316600.0,11.5566,11.5743,11.5566,11.5699,316600.0
2006-03-27 11:00:00,26.0,26.02,25.99,26.01,283200.0,11.5655,11.5743,11.561,11.5699,283200.0
2006-03-27 11:05:00,26.01,26.02,25.98,26.0,579700.0,11.5699,11.5743,11.5566,11.5655,579700.0
2006-03-27 11:10:00,26.0,26.01,25.99,25.99,200000.0,11.5655,11.5699,11.561,11.561,200000.0
2006-03-27 11:15:00,25.99,26.01,25.99,25.99,240300.0,11.561,11.5699,11.561,11.561,240300.0
2006-03-27 11:20:00,25.99,26.0,25.98,25.98,222600.0,11.561,11.5655,11.5566,11.5566,222600.0
2006-03-27 11:25:00,25.98,26.0,25.96,25.97,272700.0,11.5566,11.5655,11.5477,11.5521,272700.0
2006-03-27 11:30:00,25.96,25.98,25.95,25.97,154500.0,11.5477,11.5566,11.5432,11.5521,154500.0
2006-03-27 11:35:00,25.98,25.98,25.94,25.94,130300.0,11.5566,11.5566,11.5388,11.5388,130300.0
2006-03-27 11:40:00,25.93,25.96,25.9,25.92,258000.0,11.5343,11.5477,11.521,11.5299,258000.0
2006-03-27 11:45:00,25.92,25.92,25.88,25.88,177600.0,11.5299,11.5299,11.5121,11.5121,177600.0
2006-03-27 11:50:00,25.88,25.89,25.86,25.87,217500.0,11.5121,11.5165,11.5032,11.5076,217500.0
2006-03-27 11:55:00,25.87,25.87,25.85,25.85,162500.0,11.5076,11.5076,11.4987,11.4987,162500.0
2006-03-27 12:00:00,25.84,25.86,25.82,25.82,156400.0,11.4943,11.5032,11.4854,11.4854,156400.0
2006-03-27 12:05:00,25.82,25.84,25.78,25.8,383100.0,11.4854,11.4943,11.4676,11.4765,383100.0
2006-03-27 12:10:00,25.8,25.81,25.78,25.81,172800.0,11.4765,11.4809,11.4676,11.4809,172800.0
2006-03-27 12:15:00,25.81,25.83,25.79,25.81,121300.0,11.4809,11.4898,11.472,11.4809,121300.0
2006-03-27 12:20:00,25.81,25.81,25.78,25.79,174100.0,11.4809,11.4809,11.4676,11.472,174100.0
2006-03-27 12:25:00,25.78,25.79,25.77,25.78,91100.0,11.4676,11.472,11.4631,11.4676,91100.0
2006-03-27 12:30:00,25.78,26.02,25.77,25.81,210100.0,11.4676,11.5743,11.4631,11.4809,210100.0
2006-03-27 12:35:00,25.81,25.84,25.8,25.83,165800.0,11.4809,11.4943,11.4765,11.4898,165800.0
2006-03-27 12:40:00,25.83,25.83,25.8,25.82,88800.0,11.4898,11.4898,11.4765,11.4854,88800.0
2006-03-27 12:45:00,25.81,25.83,25.81,25.82,76200.0,11.4809,11.4898,11.4809,11.4854,76200.0
2006-03-27 12:50:00,25.82,25.82,25.8,25.8,70100.0,11.4854,11.4854,11.4765,11.4765,70100.0
2006-03-27 12:55:00,25.8,25.82,25.8,25.8,78100.0,11.4765,11.4854,11.4765,11.4765,78100.0
2006-03-27 13:00:00,25.8,25.82,25.79,25.79,187000.0,11.4765,11.4854,11.472,11.472,187000.0
2006-03-27 13:05:00,25.79,25.81,25.79,25.81,107900.0,11.472,11.4809,11.472,11.4809,107900.0
2006-03-27 13:10:00,25.8,25.81,25.79,25.8,44400.0,11.4765,11.4809,11.472,11.4765,44400.0
2006-03-27 13:15:00,25.8,25.81,25.79,25.8,95700.0,11.4765,11.4809,11.472,11.4765,95700.0
2006-03-27 13:20:00,25.8,25.82,25.79,25.79,100600.0,11.4765,11.4854,11.472,11.472,100600.0
2006-03-27 13:25:00,25.79,25.8,25.78,25.78,126600.0,11.472,11.4765,11.4676,11.4676,126600.0
2006-03-27 13:30:00,25.79,25.79,25.75,25.76,338400.0,11.472,11.472,11.4542,11.4587,338400.0
2006-03-27 13:35:00,25.76,25.76,25.73,25.76,262600.0,11.4587,11.4587,11.4453,11.4587,262600.0
2006-03-27 13:40:00,25.76,25.76,25.74,25.75,148000.0,11.4587,11.4587,11.4498,11.4542,148000.0
2006-03-27 13:45:00,25.76,25.76,25.73,25.73,196400.0,11.4587,11.4587,11.4453,11.4453,196400.0
2006-03-27 13:50:00,25.73,25.74,25.72,25.72,118400.0,11.4453,11.4498,11.4409,11.4409,118400.0
2006-03-27 13:55:00,25.72,25.74,25.69,25.69,292900.0,11.4409,11.4498,11.4276,11.4276,292900.0
2006-03-27 14:00:00,25.69,25.73,25.69,25.72,107400.0,11.4276,11.4453,11.4276,11.4409,107400.0
2006-03-27 14:05:00,25.71,25.72,25.7,25.7,113700.0,11.4365,11.4409,11.432,11.432,113700.0
2006-03-27 14:10:00,25.71,25.71,25.69,25.69,139700.0,11.4365,11.4365,11.4276,11.4276,139700.0
2006-03-27 14:15:00,25.69,25.74,25.69,25.74,166500.0,11.4276,11.4498,11.4276,11.4498,166500.0
2006-03-27 14:20:00,25.74,25.76,25.73,25.74,138000.0,11.4498,11.4587,11.4453,11.4498,138000.0
2006-03-27 14:25:00,25.74,25.75,25.74,25.74,121300.0,11.4498,11.4542,11.4498,11.4498,121300.0
2006-03-27 14:30:00,25.75,25.76,25.73,25.74,266400.0,11.4542,11.4587,11.4453,11.4498,266400.0
2006-03-27 14:35:00,25.75,25.78,25.74,25.76,150800.0,11.4542,11.4676,11.4498,11.4587,150800.0
2006-03-27 14:40:00,25.77,25.78,25.75,25.77,223800.0,11.4631,11.4676,11.4542,11.4631,223800.0
2006-03-27 14:45:00,25.77,25.79,25.77,25.77,140700.0,11.4631,11.472,11.4631,11.4631,140700.0
2006-03-27 14:50:00,25.77,25.77,25.75,25.77,268300.0,11.4631,11.4631,11.4542,11.4631,268300.0
2006-03-27 14:55:00,25.77,25.81,25.77,25.79,553200.0,11.4631,11.4809,11.4631,11.472,553200.0
2006-03-27 15:00:00,25.79,25.8,25.74,25.75,245000.0,11.472,11.4765,11.4498,11.4542,245000.0
2006-03-27 15:05:00,25.74,25.77,25.74,25.75,255800.0,11.4498,11.4631,11.4498,11.4542,255800.0
2006-03-27 15:10:00,25.74,25.75,25.69,25.7,333100.0,11.4498,11.4542,11.4276,11.432,333100.0
2006-03-27 15:15:00,25.7,25.74,25.7,25.74,149300.0,11.432,11.4498,11.432,11.4498,149300.0
2006-03-27 15:20:00,25.73,25.74,25.7,25.7,364200.0,11.4453,11.4498,11.432,11.432,364200.0
2006-03-27 15:25:00,25.71,25.72,25.69,25.72,240500.0,11.4365,11.4409,11.4276,11.4409,240500.0
2006-03-27 15:30:00,25.72,25.76,25.71,25.76,291100.0,11.4409,11.4587,11.4365,11.4587,291100.0
2006-03-27 15:35:00,25.75,25.8,25.75,25.8,355200.0,11.4542,11.4765,11.4542,11.4765,355200.0
2006-03-27 15:40:00,25.79,25.8,25.74,25.79,438900.0,11.472,11.4765,11.4498,11.472,438900.0
2006-03-27 15:45:00,25.79,25.85,25.77,25.84,465500.0,11.472,11.4987,11.4631,11.4943,465500.0
2006-03-27 15:50:00,25.83,25.85,25.81,25.82,552200.0,11.4898,11.4987,11.4809,11.4854,552200.0
2006-03-27 15:55:00,25.81,25.82,25.79,25.81,471800.0,11.4809,11.4854,11.472,11.4809,471800.0
2006-03-28 09:30:00,25.73,25.78,25.73,25.75,611400.0,11.4453,11.4676,11.4453,11.4542,611400.0
2006-03-28 09:35:00,25.75,25.77,25.74,25.77,256700.0,11.4542,11.4631,11.4498,11.4631,256700.0
2006-03-28 09:40:00,25.77,25.78,25.74,25.74,288700.0,11.4631,11.4676,11.4498,11.4498,288700.0
2006-03-28 09:45:00,25.74,25.77,25.72,25.77,329700.0,11.4498,11.4631,11.4409,11.4631,329700.0
2006-03-28 09:50:00,25.77,25.79,25.76,25.77,241200.0,11.4631,11.472,11.4587,11.4631,241200.0
2006-03-28 09:55:00,25.77,25.81,25.77,25.79,551200.0,11.4631,11.4809,11.4631,11.472,551200.0
2006-03-28 10:00:00,25.79,25.81,25.75,25.77,475000.0,11.472,11.4809,11.4542,11.4631,475000.0
2006-03-28 10:05:00,25.77,25.79,25.75,25.75,129300.0,11.4631,11.472,11.4542,11.4542,129300.0
2006-03-28 10:10:00,25.75,25.76,25.73,25.74,267900.0,11.4542,11.4587,11.4453,11.4498,267900.0
2006-03-28 10:15:00,25.73,25.73,25.64,25.67,285000.0,11.4453,11.4453,11.4053,11.4187,285000.0
2006-03-28 10:20:00,25.67,25.68,25.61,25.61,205200.0,11.4187,11.4231,11.392,11.392,205200.0
2006-03-28 10:25:00,25.61,25.66,25.6,25.65,130700.0,11.392,11.4142,11.3875,11.4098,130700.0
2006-03-28 10:30:00,25.65,25.65,25.61,25.63,126700.0,11.4098,11.4098,11.392,11.4009,126700.0
2006-03-28 10:35:00,25.63,25.63,25.56,25.57,335600.0,11.4009,11.4009,11.3697,11.3742,335600.0
2006-03-28 10:40:00,25.57,25.57,25.51,25.51,495200.0,11.3742,11.3742,11.3475,11.3475,495200.0
2006-03-28 10:45:00,25.52,25.53,25.5,25.51,526200.0,11.3519,11.3564,11.343,11.3475,526200.0
2006-03-28 10:50:00,25.51,25.56,25.51,25.56,340300.0,11.3475,11.3697,11.3475,11.3697,340300.0
2006-03-28 10:55:00,25.56,25.6,25.54,25.55,291400.0,11.3697,11.3875,11.3608,11.3653,291400.0
2006-03-28 11:00:00,25.55,25.55,25.51,25.51,188500.0,11.3653,11.3653,11.3475,11.3475,188500.0
2006-03-28 11:05:00,25.52,25.52,25.47,25.47,569100.0,11.3519,11.3519,11.3297,11.3297,569100.0
2006-03-28 11:10:00,25.47,25.5,25.41,25.42,608600.0,11.3297,11.343,11.303,11.3075,608600.0
2006-03-28 11:15:00,25.42,25.48,25.38,25.46,767700.0,11.3075,11.3341,11.2897,11.3252,767700.0
2006-03-28 11:20:00,25.46,25.53,25.44,25.52,302200.0,11.3252,11.3564,11.3163,11.3519,302200.0
2006-03-28 11:25:00,25.51,25.52,25.47,25.47,196200.0,11.3475,11.3519,11.3297,11.3297,196200.0
2006-03-28 11:30:00,25.47,25.49,25.45,25.47,123900.0,11.3297,11.3386,11.3208,11.3297,123900.0
2006-03-28 11:35:00,25.47,25.5,25.46,25.48,147600.0,11.3297,11.343,11.3252,11.3341,147600.0
2006-03-28 11:40:00,25.48,25.5,25.47,25.5,214400.0,11.3341,11.343,11.3297,11.343,214400.0
2006-03-28 11:45:00,25.5,25.51,25.49,25.51,124100.0,11.343,11.3475,11.3386,11.3475,124100.0
2006-03-28 11:50:00,25.51,25.52,25.5,25.52,137700.0,11.3475,11.3519,11.343,11.3519,137700.0
2006-03-28 11:55:00,25.52,25.52,25.48,25.49,305600.0,11.3519,11.3519,11.3341,11.3386,305600.0
2006-03-28 12:00:00,25.5,25.53,25.47,25.5,194500.0,11.343,11.3564,11.3297,11.343,194500.0
2006-03-28 12:05:00,25.5,25.5,25.46,25.5,298200.0,11.343,11.343,11.3252,11.343,298200.0
2006-03-28 12:10:00,25.49,25.53,25.49,25.51,211400.0,11.3386,11.3564,11.3386,11.3475,211400.0
2006-03-28 12:15:00,25.51,25.55,25.5,25.53,437000.0,11.3475,11.3653,11.343,11.3564,437000.0
2006-03-28 12:20:00,25.54,25.57,25.53,25.57,155900.0,11.3608,11.3742,11.3564,11.3742,155900.0
2006-03-28 12:25:00,25.57,25.57,25.54,25.54,168900.0,11.3742,11.3742,11.3608,11.3608,168900.0
2006-03-28 12:30:00,25.54,25.6,25.54,25.58,174200.0,11.3608,11.3875,11.3608,11.3786,174200.0
2006-03-28 12:35:00,25.59,25.59,25.54,25.55,265000.0,11.3831,11.3831,11.3608,11.3653,265000.0
2006-03-28 12:40:00,25.55,25.57,25.54,25.57,162700.0,11.3653,11.3742,11.3608,11.3742,162700.0
2006-03-28 12:45:00,25.56,25.58,25.56,25.56,177700.0,11.3697,11.3786,11.3697,11.3697,177700.0
2006-03-28 12:50:00,25.56,25.57,25.54,25.55,170400.0,11.3697,11.3742,11.3608,11.3653,170400.0
2006-03-28 12:55:00,25.54,25.56,25.53,25.56,126000.0,11.3608,11.3697,11.3564,11.3697,126000.0
2006-03-28 13:00:00,25.56,25.56,25.51,25.53,211700.0,11.3697,11.3697,11.3475,11.3564,211700.0
2006-03-28 13:05:00,25.53,25.55,25.52,25.54,147500.0,11.3564,11.3653,11.3519,11.3608,147500.0
2006-03-28 13:10:00,25.55,25.55,25.52,25.52,187900.0,11.3653,11.3653,11.3519,11.3519,187900.0
2006-03-28 13:15:00,25.53,25.53,25.51,25.52,115300.0,11.3564,11.3564,11.3475,11.3519,115300.0
2006-03-28 13:20:00,25.52,25.54,25.51,25.54,94200.0,11.3519,11.3608,11.3475,11.3608,94200.0
2006-03-28 13:25:00,25.54,25.56,25.53,25.54,156400.0,11.3608,11.3697,11.3564,11.3608,156400.0
2006-03-28 13:30:00,25.54,25.55,25.53,25.54,92400.0,11.3608,11.3653,11.3564,11.3608,92400.0
2006-03-28 13:35:00,25.55,25.57,25.54,25.57,119900.0,11.3653,11.3742,11.3608,11.3742,119900.0
2006-03-28 13:40:00,25.56,25.57,25.54,25.56,120400.0,11.3697,11.3742,11.3608,11.3697,120400.0
2006-03-28 13:45:00,25.55,25.58,25.55,25.57,159200.0,11.3653,11.3786,11.3653,11.3742,159200.0
2006-03-28 13:50:00,25.57,25.58,25.55,25.56,69900.0,11.3742,11.3786,11.3653,11.3697,69900.0
2006-03-28 13:55:00,25.56,25.58,25.56,25.57,180700.0,11.3697,11.3786,11.3697,11.3742,180700.0
2006-03-28 14:00:00,25.57,25.58,25.53,25.55,341000.0,11.3742,11.3786,11.3564,11.3653,341000.0
2006-03-28 14:05:00,25.55,25.59,25.55,25.58,177700.0,11.3653,11.3831,11.3653,11.3786,177700.0
2006-03-28 14:10:00,25.57,25.58,25.55,25.55,236500.0,11.3742,11.3786,11.3653,11.3653,236500.0
2006-03-28 14:15:00,25.56,25.56,25.44,25.44,434100.0,11.3697,11.3697,11.3163,11.3163,434100.0
2006-03-28 14:20:00,25.43,25.48,25.4,25.43,660600.0,11.3119,11.3341,11.2986,11.3119,660600.0
2006-03-28 14:25:00,25.4,25.56,25.4,25.43,312200.0,11.2986,11.3697,11.2986,11.3119,312200.0
2006-03-28 14:30:00,25.42,25.43,25.32,25.36,613300.0,11.3075,11.3119,11.263,11.2808,613300.0
2006-03-28 14:35:00,25.35,25.36,25.3,25.34,447000.0,11.2763,11.2808,11.2541,11.2719,447000.0
2006-03-28 14:40:00,25.34,25.44,25.32,25.44,363500.0,11.2719,11.3163,11.263,11.3163,363500.0
2006-03-28 14:45:00,25.44,25.47,25.42,25.47,302200.0,11.3163,11.3297,11.3075,11.3297,302200.0
2006-03-28 14:50:00,25.47,25.53,25.44,25.53,398300.0,11.3297,11.3564,11.3163,11.3564,398300.0
2006-03-28 14:55:00,25.53,25.53,25.46,25.48,208300.0,11.3564,11.3564,11.3252,11.3341,208300.0
2006-03-28 15:00:00,25.48,25.49,25.42,25.45,310700.0,11.3341,11.3386,11.3075,11.3208,310700.0
2006-03-28 15:05:00,25.44,25.46,25.38,25.38,485500.0,11.3163,11.3252,11.2897,11.2897,485500.0
2006-03-28 15:10:00,25.38,25.44,25.37,25.4,489300.0,11.2897,11.3163,11.2852,11.2986,489300.0
2006-03-28 15:15:00,25.4,25.4,25.35,25.37,269600.0,11.2986,11.2986,11.2763,11.2852,269600.0
2006-03-28 15:20:00,25.38,25.4,25.35,25.37,290000.0,11.2897,11.2986,11.2763,11.2852,290000.0
2006-03-28 15:25:00,25.39,25.4,25.36,25.39,234200.0,11.2941,11.2986,11.2808,11.2941,234200.0
2006-03-28 15:30:00,25.39,25.43,25.39,25.4,456400.0,11.2941,11.3119,11.2941,11.2986,456400.0
2006-03-28 15:35:00,25.39,25.41,25.38,25.39,251300.0,11.2941,11.303,11.2897,11.2941,251300.0
2006-03-28 15:40:00,25.38,25.39,25.35,25.38,383500.0,11.2897,11.2941,11.2763,11.2897,383500.0
2006-03-28 15:45:00,25.38,25.41,25.37,25.39,553600.0,11.2897,11.303,11.2852,11.2941,553600.0
2006-03-28 15:50:00,25.4,25.43,25.4,25.43,499500.0,11.2986,11.3119,11.2986,11.3119,499500.0
2006-03-28 15:55:00,25.42,25.44,25.4,25.41,523400.0,11.3075,11.3163,11.2986,11.303,523400.0
2006-03-29 09:30:00,25.42,25.55,25.4,25.52,835300.0,11.3075,11.3653,11.2986,11.3519,835300.0
2006-03-29 09:35:00,25.52,25.54,25.49,25.49,278400.0,11.3519,11.3608,11.3386,11.3386,278400.0
2006-03-29 09:40:00,25.49,25.5,25.43,25.43,264000.0,11.3386,11.343,11.3119,11.3119,264000.0
2006-03-29 09:45:00,25.43,25.45,25.4,25.43,256200.0,11.3119,11.3208,11.2986,11.3119,256200.0
2006-03-29 09:50:00,25.43,25.44,25.35,25.36,318200.0,11.3119,11.3163,11.2763,11.2808,318200.0
2006-03-29 09:55:00,25.36,25.41,25.34,25.35,361800.0,11.2808,11.303,11.2719,11.2763,361800.0
2006-03-29 10:00:00,25.35,25.36,25.25,25.29,605500.0,11.2763,11.2808,11.2318,11.2496,605500.0
2006-03-29 10:05:00,25.3,25.3,25.25,25.26,244500.0,11.2541,11.2541,11.2318,11.2363,244500.0
2006-03-29 10:10:00,25.26,25.32,25.25,25.31,344000.0,11.2363,11.263,11.2318,11.2585,344000.0
2006-03-29 10:15:00,25.32,25.37,25.31,25.34,213100.0,11.263,11.2852,11.2585,11.2719,213100.0
2006-03-29 10:20:00,25.35,25.36,25.33,25.34,245800.0,11.2763,11.2808,11.2674,11.2719,245800.0
2006-03-29 10:25:00,25.35,25.39,25.34,25.37,245300.0,11.2763,11.2941,11.2719,11.2852,245300.0
2006-03-29 10:30:00,25.37,25.38,25.33,25.33,177700.0,11.2852,11.2897,11.2674,11.2674,177700.0
2006-03-29 10:35:00,25.33,25.34,25.26,25.3,282500.0,11.2674,11.2719,11.2363,11.2541,282500.0
2006-03-29 10:40:00,25.29,25.29,25.25,25.26,297900.0,11.2496,11.2496,11.2318,11.2363,297900.0
2006-03-29 10:45:00,25.26,25.27,25.21,25.21,311500.0,11.2363,11.2407,11.214,11.214,311500.0
2006-03-29 10:50:00,25.22,25.25,25.21,25.25,185700.0,11.2185,11.2318,11.214,11.2318,185700.0
2006-03-29 10:55:00,25.25,25.25,25.21,25.24,233700.0,11.2318,11.2318,11.214,11.2274,233700.0
2006-03-29 11:00:00,25.23,25.24,25.16,25.18,396300.0,11.2229,11.2274,11.1918,11.2007,396300.0
2006-03-29 11:05:00,25.18,25.23,25.17,25.21,287200.0,11.2007,11.2229,11.1962,11.214,287200.0
2006-03-29 11:10:00,25.21,25.22,25.19,25.19,189100.0,11.214,11.2185,11.2051,11.2051,189100.0
2006-03-29 11:15:00,25.19,25.21,25.18,25.2,386900.0,11.2051,11.214,11.2007,11.2096,386900.0
2006-03-29 11:20:00,25.2,25.23,25.19,25.22,341000.0,11.2096,11.2229,11.2051,11.2185,341000.0
2006-03-29 11:25:00,25.22,25.25,25.21,25.25,278600.0,11.2185,11.2318,11.214,11.2318,278600.0
2006-03-29 11:30:00,25.25,25.27,25.22,25.22,720200.0,11.2318,11.2407,11.2185,11.2185,720200.0
2006-03-29 11:35:00,25.22,25.23,25.2,25.2,663500.0,11.2185,11.2229,11.2096,11.2096,663500.0
2006-03-29 11:40:00,25.2,25.21,25.19,25.2,344800.0,11.2096,11.214,11.2051,11.2096,344800.0
2006-03-29 11:45:00,25.19,25.21,25.19,25.2,400200.0,11.2051,11.214,11.2051,11.2096,400200.0
2006-03-29 11:50:00,25.2,25.22,25.18,25.2,171000.0,11.2096,11.2185,11.2007,11.2096,171000.0
2006-03-29 11:55:00,25.19,25.22,25.19,25.2,166400.0,11.2051,11.2185,11.2051,11.2096,166400.0
2006-03-29 12:00:00,25.2,25.2,25.17,25.19,206300.0,11.2096,11.2096,11.1962,11.2051,206300.0
2006-03-29 12:05:00,25.18,25.19,25.17,25.19,127000.0,11.2007,11.2051,11.1962,11.2051,127000.0
2006-03-29 12:10:00,25.19,25.2,25.18,25.18,3030200.0,11.2051,11.2096,11.2007,11.2007,3030200.0
2006-03-29 12:15:00,25.18,25.2,25.18,25.19,149200.0,11.2007,11.2096,11.2007,11.2051,149200.0
2006-03-29 12:20:00,25.19,25.22,25.18,25.22,367800.0,11.2051,11.2185,11.2007,11.2185,367800.0
2006-03-29 12:25:00,25.22,25.23,25.17,25.17,251800.0,11.2185,11.2229,11.1962,11.1962,251800.0
2006-03-29 12:30:00,25.17,25.18,25.14,25.16,357500.0,11.1962,11.2007,11.1829,11.1918,357500.0
2006-03-29 12:35:00,25.16,25.18,25.15,25.17,238600.0,11.1918,11.2007,11.1873,11.1962,238600.0
2006-03-29 12:40:00,25.17,25.18,25.16,25.17,87200.0,11.1962,11.2007,11.1918,11.1962,87200.0
2006-03-29 12:45:00,25.18,25.18,25.15,25.15,127700.0,11.2007,11.2007,11.1873,11.1873,127700.0
2006-03-29 12:50:00,25.16,25.17,25.15,25.16,112100.0,11.1918,11.1962,11.1873,11.1918,112100.0
2006-03-29 12:55:00,25.17,25.17,25.14,25.15,275800.0,11.1962,11.1962,11.1829,11.1873,275800.0
2006-03-29 13:00:00,25.15,25.17,25.15,25.15,272600.0,11.1873,11.1962,11.1873,11.1873,272600.0
2006-03-29 13:05:00,25.15,25.16,25.15,25.15,70900.0,11.1873,11.1918,11.1873,11.1873,70900.0
2006-03-29 13:10:00,25.15,25.16,25.14,25.14,237300.0,11.1873,11.1918,11.1829,11.1829,237300.0
2006-03-29 13:15:00,25.15,25.16,25.12,25.15,354100.0,11.1873,11.1918,11.174,11.1873,354100.0
2006-03-29 13:20:00,25.16,25.2,25.15,25.18,252000.0,11.1918,11.2096,11.1873,11.2007,252000.0
2006-03-29 13:25:00,25.18,25.19,25.15,25.16,195300.0,11.2007,11.2051,11.1873,11.1918,195300.0
2006-03-29 13:30:00,25.16,25.16,25.12,25.12,260600.0,11.1918,11.1918,11.174,11.174,260600.0
2006-03-29 13:35:00,25.13,25.13,25.11,25.12,207000.0,11.1785,11.1785,11.1696,11.174,207000.0
2006-03-29 13:40:00,25.13,25.15,25.13,25.13,137000.0,11.1785,11.1873,11.1785,11.1785,137000.0
2006-03-29 13:45:00,25.14,25.14,25.12,25.13,122400.0,11.1829,11.1829,11.174,11.1785,122400.0
2006-03-29 13:50:00,25.14,25.17,25.13,25.17,215800.0,11.1829,11.1962,11.1785,11.1962,215800.0
2006-03-29 13:55:00,25.17,25.18,25.16,25.17,124500.0,11.1962,11.2007,11.1918,11.1962,124500.0
2006-03-29 14:00:00,25.17,25.19,25.15,25.17,316200.0,11.1962,11.2051,11.1873,11.1962,316200.0
2006-03-29 14:05:00,25.17,25.19,25.16,25.19,181800.0,11.1962,11.2051,11.1918,11.2051,181800.0
2006-03-29 14:10:00,25.19,25.2,25.17,25.18,323200.0,11.2051,11.2096,11.1962,11.2007,323200.0
2006-03-29 14:15:00,25.18,25.2,25.18,25.18,246400.0,11.2007,11.2096,11.2007,11.2007,246400.0
2006-03-29 14:20:00,25.18,25.19,25.17,25.18,168100.0,11.2007,11.2051,11.1962,11.2007,168100.0
2006-03-29 14:25:00,25.18,25.2,25.18,25.19,182000.0,11.2007,11.2096,11.2007,11.2051,182000.0
2006-03-29 14:30:00,25.19,25.2,25.18,25.2,199700.0,11.2051,11.2096,11.2007,11.2096,199700.0
2006-03-29 14:35:00,25.19,25.2,25.19,25.2,305800.0,11.2051,11.2096,11.2051,11.2096,305800.0
2006-03-29 14:40:00,25.2,25.2,25.18,25.2,254000.0,11.2096,11.2096,11.2007,11.2096,254000.0
2006-03-29 14:45:00,25.19,25.2,25.17,25.18,168900.0,11.2051,11.2096,11.1962,11.2007,168900.0
2006-03-29 14:50:00,25.18,25.19,25.15,25.17,226000.0,11.2007,11.2051,11.1873,11.1962,226000.0
2006-03-29 14:55:00,25.16,25.19,25.16,25.18,234500.0,11.1918,11.2051,11.1918,11.2007,234500.0
2006-03-29 15:00:00,25.18,25.19,25.17,25.19,287500.0,11.2007,11.2051,11.1962,11.2051,287500.0
2006-03-29 15:05:00,25.18,25.19,25.17,25.17,154700.0,11.2007,11.2051,11.1962,11.1962,154700.0
2006-03-29 15:10:00,25.17,25.2,25.17,25.19,191100.0,11.1962,11.2096,11.1962,11.2051,191100.0
2006-03-29 15:15:00,25.19,25.21,25.19,25.21,244700.0,11.2051,11.214,11.2051,11.214,244700.0
2006-03-29 15:20:00,25.2,25.22,25.19,25.21,336500.0,11.2096,11.2185,11.2051,11.214,336500.0
2006-03-29 15:25:00,25.2,25.23,25.19,25.23,292900.0,11.2096,11.2229,11.2051,11.2229,292900.0
2006-03-29 15:30:00,25.23,25.25,25.22,25.22,375800.0,11.2229,11.2318,11.2185,11.2185,375800.0
2006-03-29 15:35:00,25.22,25.23,25.19,25.21,351900.0,11.2185,11.2229,11.2051,11.214,351900.0
2006-03-29 15:40:00,25.21,25.24,25.2,25.23,304200.0,11.214,11.2274,11.2096,11.2229,304200.0
2006-03-29 15:45:00,25.23,25.27,25.22,25.26,628300.0,11.2229,11.2407,11.2185,11.2363,628300.0
2006-03-29 15:50:00,25.26,25.27,25.25,25.26,458700.0,11.2363,11.2407,11.2318,11.2363,458700.0
2006-03-29 15:55:00,25.26,25.28,25.25,25.25,580700.0,11.2363,11.2452,11.2318,11.2318,580700.0
2006-03-30 09:30:00,25.24,25.32,25.22,25.25,1045500.0,11.2274,11.263,11.2185,11.2318,1045500.0
2006-03-30 09:35:00,25.25,25.32,25.23,25.32,447800.0,11.2318,11.263,11.2229,11.263,447800.0
2006-03-30 09:40:00,25.32,25.32,25.24,25.24,433000.0,11.263,11.263,11.2274,11.2274,433000.0
2006-03-30 09:45:00,25.24,25.29,25.22,25.27,633700.0,11.2274,11.2496,11.2185,11.2407,633700.0
2006-03-30 09:50:00,25.27,25.34,25.25,25.33,335300.0,11.2407,11.2719,11.2318,11.2674,335300.0
2006-03-30 09:55:00,25.34,25.39,25.32,25.38,540300.0,11.2719,11.2941,11.263,11.2897,540300.0
2006-03-30 10:00:00,25.37,25.39,25.32,25.34,342100.0,11.2852,11.2941,11.263,11.2719,342100.0
2006-03-30 10:05:00,25.33,25.4,25.33,25.4,563300.0,11.2674,11.2986,11.2674,11.2986,563300.0
2006-03-30 10:10:00,25.4,25.43,25.39,25.39,418000.0,11.2986,11.3119,11.2941,11.2941,418000.0
2006-03-30 10:15:00,25.4,25.4,25.36,25.36,282300.0,11.2986,11.2986,11.2808,11.2808,282300.0
2006-03-30 10:20:00,25.36,25.39,25.35,25.39,183300.0,11.2808,11.2941,11.2763,11.2941,183300.0
2006-03-30 10:25:00,25.39,25.39,25.36,25.38,188700.0,11.2941,11.2941,11.2808,11.2897,188700.0
2006-03-30 10:30:00,25.39,25.39,25.31,25.32,241900.0,11.2941,11.2941,11.2585,11.263,241900.0
2006-03-30 10:35:00,25.33,25.41,25.33,25.41,427300.0,11.2674,11.303,11.2674,11.303,427300.0
2006-03-30 10:40:00,25.4,25.41,25.31,25.36,650300.0,11.2986,11.303,11.2585,11.2808,650300.0
2006-03-30 10:45:00,25.36,25.37,25.33,25.35,220200.0,11.2808,11.2852,11.2674,11.2763,220200.0
2006-03-30 10:50:00,25.35,25.38,25.34,25.34,287300.0,11.2763,11.2897,11.2719,11.2719,287300.0
2006-03-30 10:55:00,25.35,25.36,25.27,25.3,497300.0,11.2763,11.2808,11.2407,11.2541,497300.0
2006-03-30 11:00:00,25.29,25.3,25.23,25.25,287900.0,11.2496,11.2541,11.2229,11.2318,287900.0
2006-03-30 11:05:00,25.26,25.29,25.25,25.28,282200.0,11.2363,11.2496,11.2318,11.2452,282200.0
2006-03-30 11:10:00,25.28,25.3,25.26,25.29,368200.0,11.2452,11.2541,11.2363,11.2496,368200.0
2006-03-30 11:15:00,25.29,25.34,25.29,25.33,241400.0,11.2496,11.2719,11.2496,11.2674,241400.0
2006-03-30 11:20:00,25.34,25.35,25.3,25.35,271100.0,11.2719,11.2763,11.2541,11.2763,271100.0
2006-03-30 11:25:00,25.34,25.37,25.33,25.33,302600.0,11.2719,11.2852,11.2674,11.2674,302600.0
2006-03-30 11:30:00,25.33,25.36,25.32,25.36,151500.0,11.2674,11.2808,11.263,11.2808,151500.0
2006-03-30 11:35:00,25.35,25.38,25.31,25.35,262100.0,11.2763,11.2897,11.2585,11.2763,262100.0
2006-03-30 11:40:00,25.36,25.37,25.32,25.33,136000.0,11.2808,11.2852,11.263,11.2674,136000.0
2006-03-30 11:45:00,25.34,25.35,25.31,25.31,153900.0,11.2719,11.2763,11.2585,11.2585,153900.0
2006-03-30 11:50:00,25.31,25.32,25.29,25.29,172700.0,11.2585,11.263,11.2496,11.2496,172700.0
2006-03-30 11:55:00,25.3,25.3,25.27,25.28,134200.0,11.2541,11.2541,11.2407,11.2452,134200.0
2006-03-30 12:00:00,25.27,25.3,25.27,25.28,182600.0,11.2407,11.2541,11.2407,11.2452,182600.0
2006-03-30 12:05:00,25.27,25.29,25.27,25.29,194700.0,11.2407,11.2496,11.2407,11.2496,194700.0
2006-03-30 12:10:00,25.28,25.33,25.28,25.29,321900.0,11.2452,11.2674,11.2452,11.2496,321900.0
2006-03-30 12:15:00,25.29,25.29,25.27,25.28,124600.0,11.2496,11.2496,11.2407,11.2452,124600.0
2006-03-30 12:20:00,25.28,25.29,25.26,25.27,195800.0,11.2452,11.2496,11.2363,11.2407,195800.0
2006-03-30 12:25:00,25.26,25.27,25.25,25.26,169200.0,11.2363,11.2407,11.2318,11.2363,169200.0
2006-03-30 12:30:00,25.25,25.28,25.25,25.26,194900.0,11.2318,11.2452,11.2318,11.2363,194900.0
2006-03-30 12:35:00,25.27,25.28,25.25,25.25,209100.0,11.2407,11.2452,11.2318,11.2318,209100.0
2006-03-30 12:40:00,25.25,25.28,25.24,25.25,194500.0,11.2318,11.2452,11.2274,11.2318,194500.0
2006-03-30 12:45:00,25.25,25.28,25.22,25.27,280500.0,11.2318,11.2452,11.2185,11.2407,280500.0
2006-03-30 12:50:00,25.26,25.28,25.25,25.27,111300.0,11.2363,11.2452,11.2318,11.2407,111300.0
2006-03-30 12:55:00,25.27,25.33,25.27,25.32,255700.0,11.2407,11.2674,11.2407,11.263,255700.0
2006-03-30 13:00:00,25.32,25.33,25.27,25.3,173800.0,11.263,11.2674,11.2407,11.2541,173800.0
2006-03-30 13:05:00,25.3,25.32,25.28,25.31,95200.0,11.2541,11.263,11.2452,11.2585,95200.0
2006-03-30 13:10:00,25.31,25.32,25.25,25.28,236200.0,11.2585,11.263,11.2318,11.2452,236200.0
2006-03-30 13:15:00,25.29,25.29,25.26,25.28,117600.0,11.2496,11.2496,11.2363,11.2452,117600.0
2006-03-30 13:20:00,25.27,25.31,25.27,25.3,97900.0,11.2407,11.2585,11.2407,11.2541,97900.0
2006-03-30 13:25:00,25.3,25.32,25.28,25.29,168200.0,11.2541,11.263,11.2452,11.2496,168200.0
2006-03-30 13:30:00,25.29,25.29,25.22,25.24,290500.0,11.2496,11.2496,11.2185,11.2274,290500.0
2006-03-30 13:35:00,25.24,25.27,25.23,25.27,149000.0,11.2274,11.2407,11.2229,11.2407,149000.0
2006-03-30 13:40:00,25.26,25.27,25.23,25.27,139000.0,11.2363,11.2407,11.2229,11.2407,139000.0
2006-03-30 13:45:00,25.27,25.27,25.22,25.23,206000.0,11.2407,11.2407,11.2185,11.2229,206000.0
2006-03-30 13:50:00,25.23,25.25,25.22,25.23,266100.0,11.2229,11.2318,11.2185,11.2229,266100.0
2006-03-30 13:55:00,25.23,25.25,25.22,25.24,143100.0,11.2229,11.2318,11.2185,11.2274,143100.0
2006-03-30 14:00:00,25.23,25.26,25.22,25.25,193100.0,11.2229,11.2363,11.2185,11.2318,193100.0
2006-03-30 14:05:00,25.25,25.25,25.22,25.24,205700.0,11.2318,11.2318,11.2185,11.2274,205700.0
2006-03-30 14:10:00,25.23,25.33,25.23,25.32,354600.0,11.2229,11.2674,11.2229,11.263,354600.0
2006-03-30 14:15:00,25.32,25.4,25.29,25.38,382800.0,11.263,11.2986,11.2496,11.2897,382800.0
2006-03-30 14:20:00,25.38,25.38,25.33,25.35,254500.0,11.2897,11.2897,11.2674,11.2763,254500.0
2006-03-30 14:25:00,25.36,25.41,25.35,25.39,209900.0,11.2808,11.303,11.2763,11.2941,209900.0
2006-03-30 14:30:00,25.39,25.41,25.35,25.35,105400.0,11.2941,11.303,11.2763,11.2763,105400.0
2006-03-30 14:35:00,25.35,25.36,25.3,25.32,152500.0,11.2763,11.2808,11.2541,11.263,152500.0
2006-03-30 14:40:00,25.32,25.33,25.24,25.27,311300.0,11.263,11.2674,11.2274,11.2407,311300.0
2006-03-30 14:45:00,25.27,25.29,25.24,25.28,130200.0,11.2407,11.2496,11.2274,11.2452,130200.0
2006-03-30 14:50:00,25.27,25.28,25.24,25.25,214000.0,11.2407,11.2452,11.2274,11.2318,214000.0
2006-03-30 14:55:00,25.25,25.26,25.24,25.25,91200.0,11.2318,11.2363,11.2274,11.2318,91200.0
2006-03-30 15:00:00,25.24,25.25,25.23,25.25,177600.0,11.2274,11.2318,11.2229,11.2318,177600.0
2006-03-30 15:05:00,25.25,25.27,25.24,25.25,182000.0,11.2318,11.2407,11.2274,11.2318,182000.0
2006-03-30 15:10:00,25.26,25.29,25.25,25.26,160000.0,11.2363,11.2496,11.2318,11.2363,160000.0
2006-03-30 15:15:00,25.26,25.26,25.23,25.25,154000.0,11.2363,11.2363,11.2229,11.2318,154000.0
2006-03-30 15:20:00,25.24,25.29,25.24,25.27,183400.0,11.2274,11.2496,11.2274,11.2407,183400.0
2006-03-30 15:25:00,25.27,25.3,25.26,25.3,194400.0,11.2407,11.2541,11.2363,11.2541,194400.0
2006-03-30 15:30:00,25.29,25.3,25.26,25.26,147500.0,11.2496,11.2541,11.2363,11.2363,147500.0
2006-03-30 15:35:00,25.26,25.27,25.25,25.26,197900.0,11.2363,11.2407,11.2318,11.2363,197900.0
2006-03-30 15:40:00,25.25,25.26,25.23,25.24,312700.0,11.2318,11.2363,11.2229,11.2274,312700.0
2006-03-30 15:45:00,25.24,25.26,25.23,25.24,240800.0,11.2274,11.2363,11.2229,11.2274,240800.0
2006-03-30 15:50:00,25.24,25.26,25.23,25.25,283000.0,11.2274,11.2363,11.2229,11.2318,283000.0
2006-03-30 15:55:00,25.25,25.25,25.21,25.21,484300.0,11.2318,11.2318,11.214,11.214,484300.0
2006-03-31 09:30:00,25.24,25.33,25.21,25.32,734900.0,11.2274,11.2674,11.214,11.263,734900.0
2006-03-31 09:35:00,25.32,25.32,25.25,25.26,240300.0,11.263,11.263,11.2318,11.2363,240300.0
2006-03-31 09:40:00,25.26,25.3,25.26,25.29,68300.0,11.2363,11.2541,11.2363,11.2496,68300.0
2006-03-31 09:45:00,25.29,25.32,25.25,25.25,179500.0,11.2496,11.263,11.2318,11.2318,179500.0
2006-03-31 09:50:00,25.26,25.29,25.24,25.29,239200.0,11.2363,11.2496,11.2274,11.2496,239200.0
2006-03-31 09:55:00,25.29,25.35,25.29,25.35,350600.0,11.2496,11.2763,11.2496,11.2763,350600.0
2006-03-31 10:00:00,25.34,25.36,25.31,25.36,224900.0,11.2719,11.2808,11.2585,11.2808,224900.0
2006-03-31 10:05:00,25.36,25.37,25.3,25.33,180700.0,11.2808,11.2852,11.2541,11.2674,180700.0
2006-03-31 10:10:00,25.34,25.35,25.31,25.31,166400.0,11.2719,11.2763,11.2585,11.2585,166400.0
2006-03-31 10:15:00,25.32,25.36,25.31,25.35,151500.0,11.263,11.2808,11.2585,11.2763,151500.0
2006-03-31 10:20:00,25.35,25.36,25.29,25.34,267900.0,11.2763,11.2808,11.2496,11.2719,267900.0
2006-03-31 10:25:00,25.34,25.35,25.27,25.27,164900.0,11.2719,11.2763,11.2407,11.2407,164900.0
2006-03-31 10:30:00,25.27,25.31,25.26,25.28,140000.0,11.2407,11.2585,11.2363,11.2452,140000.0
2006-03-31 10:35:00,25.28,25.29,25.27,25.28,197800.0,11.2452,11.2496,11.2407,11.2452,197800.0
2006-03-31 10:40:00,25.28,25.32,25.27,25.32,212700.0,11.2452,11.263,11.2407,11.263,212700.0
2006-03-31 10:45:00,25.32,25.33,25.28,25.31,126200.0,11.263,11.2674,11.2452,11.2585,126200.0
2006-03-31 10:50:00,25.3,25.31,25.24,25.25,187800.0,11.2541,11.2585,11.2274,11.2318,187800.0
2006-03-31 10:55:00,25.24,25.28,25.23,25.26,154400.0,11.2274,11.2452,11.2229,11.2363,154400.0
2006-03-31 11:00:00,25.26,25.27,25.22,25.25,206100.0,11.2363,11.2407,11.2185,11.2318,206100.0
2006-03-31 11:05:00,25.24,25.29,25.24,25.27,110500.0,11.2274,11.2496,11.2274,11.2407,110500.0
2006-03-31 11:10:00,25.26,25.28,25.25,25.27,108800.0,11.2363,11.2452,11.2318,11.2407,108800.0
2006-03-31 11:15:00,25.28,25.29,25.25,25.25,135700.0,11.2452,11.2496,11.2318,11.2318,135700.0
2006-03-31 11:20:00,25.25,25.28,25.24,25.28,209200.0,11.2318,11.2452,11.2274,11.2452,209200.0
2006-03-31 11:25:00,25.28,25.3,25.26,25.26,302800.0,11.2452,11.2541,11.2363,11.2363,302800.0
2006-03-31 11:30:00,25.26,25.27,25.24,25.27,154700.0,11.2363,11.2407,11.2274,11.2407,154700.0
2006-03-31 11:35:00,25.27,25.3,25.26,25.28,125100.0,11.2407,11.2541,11.2363,11.2452,125100.0
2006-03-31 11:40:00,25.28,25.29,25.25,25.29,140700.0,11.2452,11.2496,11.2318,11.2496,140700.0
2006-03-31 11:45:00,25.28,25.29,25.26,25.27,180300.0,11.2452,11.2496,11.2363,11.2407,180300.0
2006-03-31 11:50:00,25.28,25.29,25.27,25.28,72800.0,11.2452,11.2496,11.2407,11.2452,72800.0
2006-03-31 11:55:00,25.28,25.3,25.27,25.3,159000.0,11.2452,11.2541,11.2407,11.2541,159000.0
2006-03-31 12:00:00,25.29,25.3,25.26,25.26,207500.0,11.2496,11.2541,11.2363,11.2363,207500.0
2006-03-31 12:05:00,25.27,25.27,25.25,25.25,50700.0,11.2407,11.2407,11.2318,11.2318,50700.0
2006-03-31 12:10:00,25.25,25.27,25.25,25.26,80100.0,11.2318,11.2407,11.2318,11.2363,80100.0
2006-03-31 12:15:00,25.26,25.27,25.25,25.25,110600.0,11.2363,11.2407,11.2318,11.2318,110600.0
2006-03-31 12:20:00,25.25,25.26,25.24,25.25,54900.0,11.2318,11.2363,11.2274,11.2318,54900.0
2006-03-31 12:25:00,25.26,25.26,25.23,25.23,103800.0,11.2363,11.2363,11.2229,11.2229,103800.0
2006-03-31 12:30:00,25.23,25.25,25.23,25.24,120200.0,11.2229,11.2318,11.2229,11.2274,120200.0
2006-03-31 12:35:00,25.24,25.28,25.24,25.26,86200.0,11.2274,11.2452,11.2274,11.2363,86200.0
2006-03-31 12:40:00,25.27,25.29,25.25,25.27,164700.0,11.2407,11.2496,11.2318,11.2407,164700.0
2006-03-31 12:45:00,25.28,25.29,25.25,25.28,123400.0,11.2452,11.2496,11.2318,11.2452,123400.0
2006-03-31 12:50:00,25.28,25.29,25.27,25.28,138500.0,11.2452,11.2496,11.2407,11.2452,138500.0
2006-03-31 12:55:00,25.28,25.28,25.25,25.25,113300.0,11.2452,11.2452,11.2318,11.2318,113300.0
2006-03-31 13:00:00,25.25,25.26,25.24,25.25,101700.0,11.2318,11.2363,11.2274,11.2318,101700.0
2006-03-31 13:05:00,25.25,25.26,25.24,25.26,75200.0,11.2318,11.2363,11.2274,11.2363,75200.0
2006-03-31 13:10:00,25.25,25.28,25.25,25.26,115100.0,11.2318,11.2452,11.2318,11.2363,115100.0
2006-03-31 13:15:00,25.26,25.28,25.24,25.28,119000.0,11.2363,11.2452,11.2274,11.2452,119000.0
2006-03-31 13:20:00,25.27,25.3,25.27,25.28,167600.0,11.2407,11.2541,11.2407,11.2452,167600.0
2006-03-31 13:25:00,25.27,25.28,25.25,25.26,211300.0,11.2407,11.2452,11.2318,11.2363,211300.0
2006-03-31 13:30:00,25.26,25.26,25.22,25.22,371100.0,11.2363,11.2363,11.2185,11.2185,371100.0
2006-03-31 13:35:00,25.22,25.24,25.21,25.23,228500.0,11.2185,11.2274,11.214,11.2229,228500.0
2006-03-31 13:40:00,25.22,25.24,25.21,25.22,173500.0,11.2185,11.2274,11.214,11.2185,173500.0
2006-03-31 13:45:00,25.22,25.23,25.21,25.22,151100.0,11.2185,11.2229,11.214,11.2185,151100.0
2006-03-31 13:50:00,25.21,25.22,25.2,25.2,166600.0,11.214,11.2185,11.2096,11.2096,166600.0
2006-03-31 13:55:00,25.21,25.24,25.2,25.24,250300.0,11.214,11.2274,11.2096,11.2274,250300.0
2006-03-31 14:00:00,25.23,25.26,25.23,25.25,196600.0,11.2229,11.2363,11.2229,11.2318,196600.0
2006-03-31 14:05:00,25.25,25.26,25.24,25.24,158700.0,11.2318,11.2363,11.2274,11.2274,158700.0
2006-03-31 14:10:00,25.24,25.25,25.21,25.22,141200.0,11.2274,11.2318,11.214,11.2185,141200.0
2006-03-31 14:15:00,25.21,25.23,25.18,25.19,142000.0,11.214,11.2229,11.2007,11.2051,142000.0
2006-03-31 14:20:00,25.19,25.19,25.16,25.16,172700.0,11.2051,11.2051,11.1918,11.1918,172700.0
2006-03-31 14:25:00,25.16,25.17,25.13,25.13,223600.0,11.1918,11.1962,11.1785,11.1785,223600.0
2006-03-31 14:30:00,25.13,25.14,25.11,25.12,161300.0,11.1785,11.1829,11.1696,11.174,161300.0
2006-03-31 14:35:00,25.13,25.13,25.05,25.05,297100.0,11.1785,11.1785,11.1429,11.1429,297100.0
2006-03-31 14:40:00,25.04,25.06,25.01,25.06,323100.0,11.1384,11.1473,11.1251,11.1473,323100.0
2006-03-31 14:45:00,25.05,25.06,25.02,25.05,283500.0,11.1429,11.1473,11.1295,11.1429,283500.0
2006-03-31 14:50:00,25.05,25.06,25.03,25.04,348700.0,11.1429,11.1473,11.134,11.1384,348700.0
2006-03-31 14:55:00,25.04,25.09,25.03,25.06,213300.0,11.1384,11.1607,11.134,11.1473,213300.0
2006-03-31 15:00:00,25.06,25.06,25.01,25.02,354700.0,11.1473,11.1473,11.1251,11.1295,354700.0
2006-03-31 15:05:00,25.01,25.02,25.01,25.01,317800.0,11.1251,11.1295,11.1251,11.1251,317800.0
2006-03-31 15:10:00,25.01,25.02,24.94,24.97,1119100.0,11.1251,11.1295,11.0939,11.1073,1119100.0
2006-03-31 15:15:00,24.97,24.97,24.93,24.95,590100.0,11.1073,11.1073,11.0895,11.0984,590100.0
2006-03-31 15:20:00,24.95,25.0,24.95,25.0,394500.0,11.0984,11.1206,11.0984,11.1206,394500.0
2006-03-31 15:25:00,25.0,25.01,24.97,24.98,298600.0,11.1206,11.1251,11.1073,11.1117,298600.0
2006-03-31 15:30:00,24.98,25.0,24.95,24.99,528900.0,11.1117,11.1206,11.0984,11.1162,528900.0
2006-03-31 15:35:00,24.99,24.99,24.95,24.97,461900.0,11.1162,11.1162,11.0984,11.1073,461900.0
2006-03-31 15:40:00,24.97,24.98,24.9,24.9,708100.0,11.1073,11.1117,11.0761,11.0761,708100.0
2006-03-31 15:45:00,24.9,24.92,24.84,24.9,970300.0,11.0761,11.085,11.0495,11.0761,970300.0
2006-03-31 15:50:00,24.91,24.91,24.86,24.88,1036100.0,11.0806,11.0806,11.0583,11.0672,1036100.0
2006-03-31 15:55:00,24.88,24.91,24.83,24.91,1193800.0,11.0672,11.0806,11.045,11.0806,1193800.0
2006-04-03 09:30:00,25.09,25.12,25.05,25.12,1038500.0,11.1607,11.174,11.1429,11.174,1038500.0
2006-04-03 09:35:00,25.12,25.12,25.03,25.06,167200.0,11.174,11.174,11.134,11.1473,167200.0
2006-04-03 09:40:00,25.05,25.12,25.04,25.11,379100.0,11.1429,11.174,11.1384,11.1696,379100.0
2006-04-03 09:45:00,25.12,25.18,25.11,25.14,329100.0,11.174,11.2007,11.1696,11.1829,329100.0
2006-04-03 09:50:00,25.13,25.23,25.05,25.19,416300.0,11.1785,11.2229,11.1429,11.2051,416300.0
2006-04-03 09:55:00,25.2,25.23,25.18,25.23,387500.0,11.2096,11.2229,11.2007,11.2229,387500.0
2006-04-03 10:00:00,25.23,25.23,25.16,25.21,263400.0,11.2229,11.2229,11.1918,11.214,263400.0
2006-04-03 10:05:00,25.21,25.25,25.2,25.24,496200.0,11.214,11.2318,11.2096,11.2274,496200.0
2006-04-03 10:10:00,25.24,25.24,25.18,25.19,198300.0,11.2274,11.2274,11.2007,11.2051,198300.0
2006-04-03 10:15:00,25.19,25.19,25.11,25.13,365700.0,11.2051,11.2051,11.1696,11.1785,365700.0
2006-04-03 10:20:00,25.13,25.16,25.12,25.16,168500.0,11.1785,11.1918,11.174,11.1918,168500.0
2006-04-03 10:25:00,25.16,25.2,25.16,25.16,205900.0,11.1918,11.2096,11.1918,11.1918,205900.0
2006-04-03 10:30:00,25.16,25.2,25.15,25.18,187100.0,11.1918,11.2096,11.1873,11.2007,187100.0
2006-04-03 10:35:00,25.18,25.2,25.16,25.17,104100.0,11.2007,11.2096,11.1918,11.1962,104100.0
2006-04-03 10:40:00,25.18,25.19,25.16,25.19,105900.0,11.2007,11.2051,11.1918,11.2051,105900.0
2006-04-03 10:45:00,25.19,25.22,25.17,25.18,168600.0,11.2051,11.2185,11.1962,11.2007,168600.0
2006-04-03 10:50:00,25.18,25.18,25.16,25.17,100300.0,11.2007,11.2007,11.1918,11.1962,100300.0
2006-04-03 10:55:00,25.16,25.18,25.14,25.16,144000.0,11.1918,11.2007,11.1829,11.1918,144000.0
2006-04-03 11:00:00,25.17,25.17,25.14,25.15,74900.0,11.1962,11.1962,11.1829,11.1873,74900.0
2006-04-03 11:05:00,25.16,25.16,25.11,25.14,154200.0,11.1918,11.1918,11.1696,11.1829,154200.0
2006-04-03 11:10:00,25.14,25.19,25.13,25.18,242000.0,11.1829,11.2051,11.1785,11.2007,242000.0
2006-04-03 11:15:00,25.18,25.21,25.18,25.21,201200.0,11.2007,11.214,11.2007,11.214,201200.0
2006-04-03 11:20:00,25.2,25.22,25.19,25.22,251300.0,11.2096,11.2185,11.2051,11.2185,251300.0
2006-04-03 11:25:00,25.22,25.23,25.2,25.21,186500.0,11.2185,11.2229,11.2096,11.214,186500.0
2006-04-03 11:30:00,25.22,25.23,25.2,25.22,172700.0,11.2185,11.2229,11.2096,11.2185,172700.0
2006-04-03 11:35:00,25.22,25.23,25.21,25.22,173100.0,11.2185,11.2229,11.214,11.2185,173100.0
2006-04-03 11:40:00,25.22,25.23,25.19,25.19,120600.0,11.2185,11.2229,11.2051,11.2051,120600.0
2006-04-03 11:45:00,25.2,25.24,25.19,25.21,213800.0,11.2096,11.2274,11.2051,11.214,213800.0
2006-04-03 11:50:00,25.22,25.29,25.21,25.29,471400.0,11.2185,11.2496,11.214,11.2496,471400.0
2006-04-03 11:55:00,25.28,25.29,25.26,25.26,122000.0,11.2452,11.2496,11.2363,11.2363,122000.0
2006-04-03 12:00:00,25.25,25.26,25.22,25.23,155200.0,11.2318,11.2363,11.2185,11.2229,155200.0
2006-04-03 12:05:00,25.24,25.24,25.18,25.19,297600.0,11.2274,11.2274,11.2007,11.2051,297600.0
2006-04-03 12:10:00,25.19,25.2,25.15,25.16,229700.0,11.2051,11.2096,11.1873,11.1918,229700.0
2006-04-03 12:15:00,25.15,25.18,25.15,25.17,157400.0,11.1873,11.2007,11.1873,11.1962,157400.0
2006-04-03 12:20:00,25.17,25.2,25.16,25.17,164700.0,11.1962,11.2096,11.1918,11.1962,164700.0
2006-04-03 12:25:00,25.17,25.19,25.17,25.18,82700.0,11.1962,11.2051,11.1962,11.2007,82700.0
2006-04-03 12:30:00,25.18,25.2,25.17,25.18,250700.0,11.2007,11.2096,11.1962,11.2007,250700.0
2006-04-03 12:35:00,25.17,25.19,25.16,25.17,136100.0,11.1962,11.2051,11.1918,11.1962,136100.0
2006-04-03 12:40:00,25.17,25.19,25.16,25.17,141100.0,11.1962,11.2051,11.1918,11.1962,141100.0
2006-04-03 12:45:00,25.17,25.18,25.16,25.16,52300.0,11.1962,11.2007,11.1918,11.1918,52300.0
2006-04-03 12:50:00,25.16,25.18,25.14,25.15,208900.0,11.1918,11.2007,11.1829,11.1873,208900.0
2006-04-03 12:55:00,25.15,25.15,25.14,25.15,148200.0,11.1873,11.1873,11.1829,11.1873,148200.0
2006-04-03 13:00:00,25.15,25.15,25.13,25.13,185300.0,11.1873,11.1873,11.1785,11.1785,185300.0
2006-04-03 13:05:00,25.13,25.14,25.12,25.13,96200.0,11.1785,11.1829,11.174,11.1785,96200.0
2006-04-03 13:10:00,25.13,25.15,25.12,25.12,107500.0,11.1785,11.1873,11.174,11.174,107500.0
2006-04-03 13:15:00,25.13,25.14,25.12,25.14,94600.0,11.1785,11.1829,11.174,11.1829,94600.0
2006-04-03 13:20:00,25.14,25.15,25.12,25.13,204500.0,11.1829,11.1873,11.174,11.1785,204500.0
2006-04-03 13:25:00,25.12,25.15,25.11,25.13,251300.0,11.174,11.1873,11.1696,11.1785,251300.0
2006-04-03 13:30:00,25.13,25.15,25.13,25.15,193700.0,11.1785,11.1873,11.1785,11.1873,193700.0
2006-04-03 13:35:00,25.14,25.15,25.13,25.14,101100.0,11.1829,11.1873,11.1785,11.1829,101100.0
2006-04-03 13:40:00,25.14,25.15,25.13,25.13,72000.0,11.1829,11.1873,11.1785,11.1785,72000.0
2006-04-03 13:45:00,25.14,25.14,25.12,25.12,381600.0,11.1829,11.1829,11.174,11.174,381600.0
2006-04-03 13:50:00,25.12,25.15,25.12,25.15,471400.0,11.174,11.1873,11.174,11.1873,471400.0
2006-04-03 13:55:00,25.15,25.15,25.13,25.13,210900.0,11.1873,11.1873,11.1785,11.1785,210900.0
2006-04-03 14:00:00,25.14,25.15,25.13,25.15,168400.0,11.1829,11.1873,11.1785,11.1873,168400.0
2006-04-03 14:05:00,25.15,25.15,25.14,25.15,138400.0,11.1873,11.1873,11.1829,11.1873,138400.0
2006-04-03 14:10:00,25.15,25.15,25.13,25.14,712400.0,11.1873,11.1873,11.1785,11.1829,712400.0
2006-04-03 14:15:00,25.13,25.16,25.13,25.14,198600.0,11.1785,11.1918,11.1785,11.1829,198600.0
2006-04-03 14:20:00,25.15,25.16,25.13,25.13,235100.0,11.1873,11.1918,11.1785,11.1785,235100.0
2006-04-03 14:25:00,25.14,25.15,25.13,25.15,209900.0,11.1829,11.1873,11.1785,11.1873,209900.0
2006-04-03 14:30:00,25.15,25.17,25.13,25.14,215600.0,11.1873,11.1962,11.1785,11.1829,215600.0
2006-04-03 14:35:00,25.14,25.14,25.11,25.13,202500.0,11.1829,11.1829,11.1696,11.1785,202500.0
2006-04-03 14:40:00,25.12,25.15,25.12,25.13,145400.0,11.174,11.1873,11.174,11.1785,145400.0
2006-04-03 14:45:00,25.13,25.14,25.12,25.12,80400.0,11.1785,11.1829,11.174,11.174,80400.0
2006-04-03 14:50:00,25.12,25.15,25.11,25.13,193500.0,11.174,11.1873,11.1696,11.1785,193500.0
2006-04-03 14:55:00,25.14,25.17,25.13,25.17,227500.0,11.1829,11.1962,11.1785,11.1962,227500.0
2006-04-03 15:00:00,25.16,25.19,25.14,25.19,247000.0,11.1918,11.2051,11.1829,11.2051,247000.0
2006-04-03 15:05:00,25.19,25.23,25.18,25.21,403600.0,11.2051,11.2229,11.2007,11.214,403600.0
2006-04-03 15:10:00,25.22,25.23,25.19,25.19,300800.0,11.2185,11.2229,11.2051,11.2051,300800.0
2006-04-03 15:15:00,25.2,25.23,25.19,25.22,160800.0,11.2096,11.2229,11.2051,11.2185,160800.0
2006-04-03 15:20:00,25.21,25.22,25.2,25.2,184700.0,11.214,11.2185,11.2096,11.2096,184700.0
2006-04-03 15:25:00,25.21,25.22,25.2,25.21,228300.0,11.214,11.2185,11.2096,11.214,228300.0
2006-04-03 15:30:00,25.2,25.21,25.16,25.17,327800.0,11.2096,11.214,11.1918,11.1962,327800.0
2006-04-03 15:35:00,25.16,25.17,25.1,25.16,429100.0,11.1918,11.1962,11.1651,11.1918,429100.0
2006-04-03 15:40:00,25.15,25.16,25.11,25.11,417800.0,11.1873,11.1918,11.1696,11.1696,417800.0
2006-04-03 15:45:00,25.11,25.17,25.09,25.16,634700.0,11.1696,11.1962,11.1607,11.1918,634700.0
2006-04-03 15:50:00,25.16,25.17,25.12,25.12,487300.0,11.1918,11.1962,11.174,11.174,487300.0
2006-04-03 15:55:00,25.13,25.15,25.11,25.12,530900.0,11.1785,11.1873,11.1696,11.174,530900.0
2006-04-04 09:30:00,25.23,25.24,25.16,25.16,714700.0,11.2229,11.2274,11.1918,11.1918,714700.0
2006-04-04 09:35:00,25.15,25.18,25.14,25.15,185900.0,11.1873,11.2007,11.1829,11.1873,185900.0
2006-04-04 09:40:00,25.15,25.16,25.12,25.15,219400.0,11.1873,11.1918,11.174,11.1873,219400.0
2006-04-04 09:45:00,25.15,25.15,25.01,25.08,489900.0,11.1873,11.1873,11.1251,11.1562,489900.0
2006-04-04 09:50:00,25.07,25.07,25.01,25.03,271000.0,11.1518,11.1518,11.1251,11.134,271000.0
2006-04-04 09:55:00,25.03,25.06,25.01,25.02,281600.0,11.134,11.1473,11.1251,11.1295,281600.0
2006-04-04 10:00:00,25.02,25.06,25.02,25.06,1425800.0,11.1295,11.1473,11.1295,11.1473,1425800.0
2006-04-04 10:05:00,25.06,25.08,25.03,25.05,3153200.0,11.1473,11.1562,11.134,11.1429,3153200.0
2006-04-04 10:10:00,25.04,25.1,25.04,25.08,427000.0,11.1384,11.1651,11.1384,11.1562,427000.0
2006-04-04 10:15:00,25.08,25.08,25.04,25.04,250900.0,11.1562,11.1562,11.1384,11.1384,250900.0
2006-04-04 10:20:00,25.03,25.06,25.03,25.05,173500.0,11.134,11.1473,11.134,11.1429,173500.0
2006-04-04 10:25:00,25.05,25.09,25.04,25.07,406700.0,11.1429,11.1607,11.1384,11.1518,406700.0
2006-04-04 10:30:00,25.06,25.09,25.04,25.05,258000.0,11.1473,11.1607,11.1384,11.1429,258000.0
2006-04-04 10:35:00,25.05,25.07,25.04,25.05,295300.0,11.1429,11.1518,11.1384,11.1429,295300.0
2006-04-04 10:40:00,25.05,25.08,25.05,25.08,131200.0,11.1429,11.1562,11.1429,11.1562,131200.0
2006-04-04 10:45:00,25.07,25.08,25.06,25.08,138900.0,11.1518,11.1562,11.1473,11.1562,138900.0
2006-04-04 10:50:00,25.07,25.08,25.05,25.06,122100.0,11.1518,11.1562,11.1429,11.1473,122100.0
2006-04-04 10:55:00,25.05,25.09,25.04,25.05,436400.0,11.1429,11.1607,11.1384,11.1429,436400.0
2006-04-04 11:00:00,25.04,25.07,25.03,25.06,189700.0,11.1384,11.1518,11.134,11.1473,189700.0
2006-04-04 11:05:00,25.07,25.07,25.02,25.05,227500.0,11.1518,11.1518,11.1295,11.1429,227500.0
2006-04-04 11:10:00,25.05,25.05,25.03,25.05,169600.0,11.1429,11.1429,11.134,11.1429,169600.0
2006-04-04 11:15:00,25.05,25.06,25.03,25.05,292000.0,11.1429,11.1473,11.134,11.1429,292000.0
2006-04-04 11:20:00,25.05,25.05,25.03,25.04,385500.0,11.1429,11.1429,11.134,11.1384,385500.0
2006-04-04 11:25:00,25.03,25.05,25.03,25.04,97000.0,11.134,11.1429,11.134,11.1384,97000.0
2006-04-04 11:30:00,25.04,25.07,25.04,25.06,118900.0,11.1384,11.1518,11.1384,11.1473,118900.0
2006-04-04 11:35:00,25.06,25.06,25.05,25.06,224400.0,11.1473,11.1473,11.1429,11.1473,224400.0
2006-04-04 11:40:00,25.06,25.09,25.06,25.09,80300.0,11.1473,11.1607,11.1473,11.1607,80300.0
2006-04-04 11:45:00,25.08,25.11,25.08,25.11,208000.0,11.1562,11.1696,11.1562,11.1696,208000.0
2006-04-04 11:50:00,25.11,25.11,25.08,25.08,131700.0,11.1696,11.1696,11.1562,11.1562,131700.0
2006-04-04 11:55:00,25.08,25.09,25.07,25.07,43300.0,11.1562,11.1607,11.1518,11.1518,43300.0
2006-04-04 12:00:00,25.08,25.1,25.07,25.09,113300.0,11.1562,11.1651,11.1518,11.1607,113300.0
2006-04-04 12:05:00,25.09,25.11,25.07,25.1,153400.0,11.1607,11.1696,11.1518,11.1651,153400.0
2006-04-04 12:10:00,25.11,25.11,25.07,25.1,140100.0,11.1696,11.1696,11.1518,11.1651,140100.0
2006-04-04 12:15:00,25.1,25.11,25.09,25.11,168400.0,11.1651,11.1696,11.1607,11.1696,168400.0
2006-04-04 12:20:00,25.11,25.12,25.1,25.11,126100.0,11.1696,11.174,11.1651,11.1696,126100.0
2006-04-04 12:25:00,25.12,25.16,25.12,25.14,190600.0,11.174,11.1918,11.174,11.1829,190600.0
2006-04-04 12:30:00,25.14,25.15,25.13,25.14,69100.0,11.1829,11.1873,11.1785,11.1829,69100.0
2006-04-04 12:35:00,25.14,25.14,25.12,25.12,53600.0,11.1829,11.1829,11.174,11.174,53600.0
2006-04-04 12:40:00,25.12,25.13,25.11,25.12,105400.0,11.174,11.1785,11.1696,11.174,105400.0
2006-04-04 12:45:00,25.13,25.14,25.12,25.14,63000.0,11.1785,11.1829,11.174,11.1829,63000.0
2006-04-04 12:50:00,25.14,25.15,25.13,25.13,74300.0,11.1829,11.1873,11.1785,11.1785,74300.0
2006-04-04 12:55:00,25.13,25.15,25.12,25.14,88200.0,11.1785,11.1873,11.174,11.1829,88200.0
2006-04-04 13:00:00,25.15,25.15,25.1,25.1,278000.0,11.1873,11.1873,11.1651,11.1651,278000.0
2006-04-04 13:05:00,25.11,25.13,25.1,25.12,126600.0,11.1696,11.1785,11.1651,11.174,126600.0
2006-04-04 13:10:00,25.12,25.13,25.11,25.12,95000.0,11.174,11.1785,11.1696,11.174,95000.0
2006-04-04 13:15:00,25.12,25.12,25.07,25.07,1225300.0,11.174,11.174,11.1518,11.1518,1225300.0
2006-04-04 13:20:00,25.07,25.09,25.05,25.08,349000.0,11.1518,11.1607,11.1429,11.1562,349000.0
2006-04-04 13:25:00,25.07,25.08,25.04,25.04,182800.0,11.1518,11.1562,11.1384,11.1384,182800.0
2006-04-04 13:30:00,25.04,25.07,25.04,25.07,146000.0,11.1384,11.1518,11.1384,11.1518,146000.0
2006-04-04 13:35:00,25.06,25.08,25.05,25.06,64000.0,11.1473,11.1562,11.1429,11.1473,64000.0
2006-04-04 13:40:00,25.07,25.07,25.05,25.05,87200.0,11.1518,11.1518,11.1429,11.1429,87200.0
2006-04-04 13:45:00,25.05,25.09,25.05,25.08,110300.0,11.1429,11.1607,11.1429,11.1562,110300.0
2006-04-04 13:50:00,25.08,25.12,25.08,25.09,145900.0,11.1562,11.174,11.1562,11.1607,145900.0
2006-04-04 13:55:00,25.09,25.12,25.09,25.11,97900.0,11.1607,11.174,11.1607,11.1696,97900.0
2006-04-04 14:00:00,25.11,25.13,25.08,25.09,269300.0,11.1696,11.1785,11.1562,11.1607,269300.0
2006-04-04 14:05:00,25.1,25.12,25.09,25.11,101200.0,11.1651,11.174,11.1607,11.1696,101200.0
2006-04-04 14:10:00,25.12,25.13,25.09,25.11,80100.0,11.174,11.1785,11.1607,11.1696,80100.0
2006-04-04 14:15:00,25.11,25.13,25.08,25.13,204600.0,11.1696,11.1785,11.1562,11.1785,204600.0
2006-04-04 14:20:00,25.13,25.17,25.11,25.17,359600.0,11.1785,11.1962,11.1696,11.1962,359600.0
2006-04-04 14:25:00,25.16,25.21,25.15,25.19,307200.0,11.1918,11.214,11.1873,11.2051,307200.0
2006-04-04 14:30:00,25.2,25.2,25.15,25.16,289000.0,11.2096,11.2096,11.1873,11.1918,289000.0
2006-04-04 14:35:00,25.15,25.16,25.12,25.14,214400.0,11.1873,11.1918,11.174,11.1829,214400.0
2006-04-04 14:40:00,25.14,25.14,25.11,25.11,134500.0,11.1829,11.1829,11.1696,11.1696,134500.0
2006-04-04 14:45:00,25.11,25.14,25.1,25.11,101800.0,11.1696,11.1829,11.1651,11.1696,101800.0
2006-04-04 14:50:00,25.12,25.14,25.11,25.13,140100.0,11.174,11.1829,11.1696,11.1785,140100.0
2006-04-04 14:55:00,25.14,25.14,25.1,25.12,137100.0,11.1829,11.1829,11.1651,11.174,137100.0
2006-04-04 15:00:00,25.12,25.14,25.11,25.13,211100.0,11.174,11.1829,11.1696,11.1785,211100.0
2006-04-04 15:05:00,25.12,25.16,25.11,25.15,185100.0,11.174,11.1918,11.1696,11.1873,185100.0
2006-04-04 15:10:00,25.16,25.16,25.12,25.14,235600.0,11.1918,11.1918,11.174,11.1829,235600.0
2006-04-04 15:15:00,25.14,25.14,25.13,25.13,105900.0,11.1829,11.1829,11.1785,11.1785,105900.0
2006-04-04 15:20:00,25.14,25.14,25.12,25.12,160600.0,11.1829,11.1829,11.174,11.174,160600.0
2006-04-04 15:25:00,25.13,25.13,25.09,25.11,203900.0,11.1785,11.1785,11.1607,11.1696,203900.0
2006-04-04 15:30:00,25.11,25.11,25.09,25.1,252600.0,11.1696,11.1696,11.1607,11.1651,252600.0
2006-04-04 15:35:00,25.1,25.12,25.09,25.11,250500.0,11.1651,11.174,11.1607,11.1696,250500.0
2006-04-04 15:40:00,25.11,25.15,25.1,25.14,243700.0,11.1696,11.1873,11.1651,11.1829,243700.0
2006-04-04 15:45:00,25.14,25.15,25.12,25.13,298200.0,11.1829,11.1873,11.174,11.1785,298200.0
2006-04-04 15:50:00,25.14,25.14,25.1,25.11,251400.0,11.1829,11.1829,11.1651,11.1696,251400.0
2006-04-04 15:55:00,25.11,25.13,25.08,25.09,440500.0,11.1696,11.1785,11.1562,11.1607,440500.0
2006-04-05 09:30:00,25.04,25.14,25.03,25.14,857100.0,11.1384,11.1829,11.134,11.1829,857100.0
2006-04-05 09:35:00,25.14,25.17,25.13,25.14,242800.0,11.1829,11.1962,11.1785,11.1829,242800.0
2006-04-05 09:40:00,25.14,25.15,25.12,25.13,171800.0,11.1829,11.1873,11.174,11.1785,171800.0
2006-04-05 09:45:00,25.15,25.21,25.13,25.2,222700.0,11.1873,11.214,11.1785,11.2096,222700.0
2006-04-05 09:50:00,25.21,25.28,25.18,25.27,366900.0,11.214,11.2452,11.2007,11.2407,366900.0
2006-04-05 09:55:00,25.26,25.26,25.19,25.19,121100.0,11.2363,11.2363,11.2051,11.2051,121100.0
2006-04-05 10:00:00,25.2,25.22,25.18,25.21,281200.0,11.2096,11.2185,11.2007,11.214,281200.0
2006-04-05 10:05:00,25.21,25.26,25.19,25.21,249500.0,11.214,11.2363,11.2051,11.214,249500.0
2006-04-05 10:10:00,25.21,25.22,25.18,25.21,205200.0,11.214,11.2185,11.2007,11.214,205200.0
2006-04-05 10:15:00,25.21,25.23,25.17,25.19,146700.0,11.214,11.2229,11.1962,11.2051,146700.0
2006-04-05 10:20:00,25.19,25.22,25.17,25.17,214400.0,11.2051,11.2185,11.1962,11.1962,214400.0
2006-04-05 10:25:00,25.17,25.23,25.17,25.21,191400.0,11.1962,11.2229,11.1962,11.214,191400.0
2006-04-05 10:30:00,25.22,25.23,25.15,25.15,245800.0,11.2185,11.2229,11.1873,11.1873,245800.0
2006-04-05 10:35:00,25.15,25.17,25.15,25.17,118000.0,11.1873,11.1962,11.1873,11.1962,118000.0
2006-04-05 10:40:00,25.17,25.17,25.13,25.14,167100.0,11.1962,11.1962,11.1785,11.1829,167100.0
2006-04-05 10:45:00,25.14,25.16,25.13,25.14,139200.0,11.1829,11.1918,11.1785,11.1829,139200.0
2006-04-05 10:50:00,25.13,25.14,25.1,25.11,173500.0,11.1785,11.1829,11.1651,11.1696,173500.0
2006-04-05 10:55:00,25.11,25.12,25.09,25.1,222000.0,11.1696,11.174,11.1607,11.1651,222000.0
2006-04-05 11:00:00,25.1,25.13,25.09,25.12,236900.0,11.1651,11.1785,11.1607,11.174,236900.0
2006-04-05 11:05:00,25.12,25.13,25.1,25.12,193000.0,11.174,11.1785,11.1651,11.174,193000.0
2006-04-05 11:10:00,25.13,25.13,25.12,25.13,86600.0,11.1785,11.1785,11.174,11.1785,86600.0
2006-04-05 11:15:00,25.12,25.13,25.11,25.12,83700.0,11.174,11.1785,11.1696,11.174,83700.0
2006-04-05 11:20:00,25.11,25.17,25.11,25.17,504100.0,11.1696,11.1962,11.1696,11.1962,504100.0
2006-04-05 11:25:00,25.16,25.18,25.16,25.17,129200.0,11.1918,11.2007,11.1918,11.1962,129200.0
2006-04-05 11:30:00,25.18,25.18,25.15,25.18,150800.0,11.2007,11.2007,11.1873,11.2007,150800.0
2006-04-05 11:35:00,25.18,25.18,25.15,25.16,251200.0,11.2007,11.2007,11.1873,11.1918,251200.0
2006-04-05 11:40:00,25.16,25.17,25.12,25.12,324700.0,11.1918,11.1962,11.174,11.174,324700.0
2006-04-05 11:45:00,25.14,25.17,25.12,25.15,455300.0,11.1829,11.1962,11.174,11.1873,455300.0
2006-04-05 11:50:00,25.16,25.19,25.15,25.18,148000.0,11.1918,11.2051,11.1873,11.2007,148000.0
2006-04-05 11:55:00,25.19,25.19,25.18,25.18,72700.0,11.2051,11.2051,11.2007,11.2007,72700.0
2006-04-05 12:00:00,25.19,25.2,25.17,25.19,178700.0,11.2051,11.2096,11.1962,11.2051,178700.0
2006-04-05 12:05:00,25.2,25.22,25.19,25.2,129200.0,11.2096,11.2185,11.2051,11.2096,129200.0
2006-04-05 12:10:00,25.21,25.22,25.2,25.21,111100.0,11.214,11.2185,11.2096,11.214,111100.0
2006-04-05 12:15:00,25.2,25.21,25.2,25.21,81200.0,11.2096,11.214,11.2096,11.214,81200.0
2006-04-05 12:20:00,25.21,25.26,25.2,25.25,249100.0,11.214,11.2363,11.2096,11.2318,249100.0
2006-04-05 12:25:00,25.25,25.26,25.24,25.25,123300.0,11.2318,11.2363,11.2274,11.2318,123300.0
2006-04-05 12:30:00,25.25,25.26,25.24,25.25,165300.0,11.2318,11.2363,11.2274,11.2318,165300.0
2006-04-05 12:35:00,25.26,25.26,25.23,25.23,183200.0,11.2363,11.2363,11.2229,11.2229,183200.0
2006-04-05 12:40:00,25.23,25.24,25.22,25.24,88700.0,11.2229,11.2274,11.2185,11.2274,88700.0
2006-04-05 12:45:00,25.23,25.24,25.21,25.23,120500.0,11.2229,11.2274,11.214,11.2229,120500.0
2006-04-05 12:50:00,25.23,25.3,25.23,25.29,334600.0,11.2229,11.2541,11.2229,11.2496,334600.0
2006-04-05 12:55:00,25.29,25.31,25.28,25.29,152300.0,11.2496,11.2585,11.2452,11.2496,152300.0
2006-04-05 13:00:00,25.3,25.33,25.29,25.32,394900.0,11.2541,11.2674,11.2496,11.263,394900.0
2006-04-05 13:05:00,25.32,25.34,25.27,25.29,205700.0,11.263,11.2719,11.2407,11.2496,205700.0
2006-04-05 13:10:00,25.29,25.29,25.25,25.27,80300.0,11.2496,11.2496,11.2318,11.2407,80300.0
2006-04-05 13:15:00,25.27,25.28,25.23,25.24,146900.0,11.2407,11.2452,11.2229,11.2274,146900.0
2006-04-05 13:20:00,25.24,25.25,25.19,25.2,337500.0,11.2274,11.2318,11.2051,11.2096,337500.0
2006-04-05 13:25:00,25.2,25.22,25.18,25.21,289900.0,11.2096,11.2185,11.2007,11.214,289900.0
2006-04-05 13:30:00,25.22,25.23,25.21,25.22,133100.0,11.2185,11.2229,11.214,11.2185,133100.0
2006-04-05 13:35:00,25.22,25.23,25.19,25.19,100600.0,11.2185,11.2229,11.2051,11.2051,100600.0
2006-04-05 13:40:00,25.2,25.2,25.18,25.18,58800.0,11.2096,11.2096,11.2007,11.2007,58800.0
2006-04-05 13:45:00,25.18,25.19,25.18,25.18,108300.0,11.2007,11.2051,11.2007,11.2007,108300.0
2006-04-05 13:50:00,25.18,25.19,25.17,25.17,86700.0,11.2007,11.2051,11.1962,11.1962,86700.0
2006-04-05 13:55:00,25.18,25.18,25.16,25.16,103800.0,11.2007,11.2007,11.1918,11.1918,103800.0
2006-04-05 14:00:00,25.17,25.18,25.11,25.12,203400.0,11.1962,11.2007,11.1696,11.174,203400.0
2006-04-05 14:05:00,25.13,25.16,25.12,25.16,109700.0,11.1785,11.1918,11.174,11.1918,109700.0
2006-04-05 14:10:00,25.17,25.18,25.13,25.14,129800.0,11.1962,11.2007,11.1785,11.1829,129800.0
2006-04-05 14:15:00,25.14,25.16,25.14,25.15,60700.0,11.1829,11.1918,11.1829,11.1873,60700.0
2006-04-05 14:20:00,25.16,25.18,25.15,25.17,150500.0,11.1918,11.2007,11.1873,11.1962,150500.0
2006-04-05 14:25:00,25.17,25.18,25.14,25.16,95300.0,11.1962,11.2007,11.1829,11.1918,95300.0
2006-04-05 14:30:00,25.16,25.17,25.14,25.14,184100.0,11.1918,11.1962,11.1829,11.1829,184100.0
2006-04-05 14:35:00,25.15,25.15,25.12,25.12,187500.0,11.1873,11.1873,11.174,11.174,187500.0
2006-04-05 14:40:00,25.13,25.13,25.12,25.12,76600.0,11.1785,11.1785,11.174,11.174,76600.0
2006-04-05 14:45:00,25.12,25.13,25.11,25.13,91000.0,11.174,11.1785,11.1696,11.1785,91000.0
2006-04-05 14:50:00,25.13,25.15,25.13,25.14,133600.0,11.1785,11.1873,11.1785,11.1829,133600.0
2006-04-05 14:55:00,25.14,25.18,25.14,25.17,190300.0,11.1829,11.2007,11.1829,11.1962,190300.0
2006-04-05 15:00:00,25.17,25.17,25.12,25.13,158300.0,11.1962,11.1962,11.174,11.1785,158300.0
2006-04-05 15:05:00,25.13,25.18,25.13,25.18,291800.0,11.1785,11.2007,11.1785,11.2007,291800.0
2006-04-05 15:10:00,25.18,25.21,25.17,25.17,348800.0,11.2007,11.214,11.1962,11.1962,348800.0
2006-04-05 15:15:00,25.17,25.19,25.16,25.17,670000.0,11.1962,11.2051,11.1918,11.1962,670000.0
2006-04-05 15:20:00,25.17,25.18,25.14,25.18,454300.0,11.1962,11.2007,11.1829,11.2007,454300.0
2006-04-05 15:25:00,25.17,25.19,25.11,25.18,151600.0,11.1962,11.2051,11.1696,11.2007,151600.0
2006-04-05 15:30:00,25.18,25.19,25.15,25.16,263200.0,11.2007,11.2051,11.1873,11.1918,263200.0
2006-04-05 15:35:00,25.16,25.17,25.15,25.15,153200.0,11.1918,11.1962,11.1873,11.1873,153200.0
2006-04-05 15:40:00,25.15,25.2,25.15,25.18,279000.0,11.1873,11.2096,11.1873,11.2007,279000.0
2006-04-05 15:45:00,25.17,25.19,25.17,25.18,222800.0,11.1962,11.2051,11.1962,11.2007,222800.0
2006-04-05 15:50:00,25.19,25.2,25.18,25.19,266200.0,11.2051,11.2096,11.2007,11.2051,266200.0
2006-04-05 15:55:00,25.19,25.19,25.16,25.16,463700.0,11.2051,11.2051,11.1918,11.1918,463700.0
2006-04-06 09:30:00,25.02,25.05,25.01,25.03,924400.0,11.1295,11.1429,11.1251,11.134,924400.0
2006-04-06 09:35:00,25.04,25.06,25.01,25.03,295800.0,11.1384,11.1473,11.1251,11.134,295800.0
2006-04-06 09:40:00,25.03,25.09,25.01,25.09,327600.0,11.134,11.1607,11.1251,11.1607,327600.0
2006-04-06 09:45:00,25.09,25.1,25.06,25.07,381500.0,11.1607,11.1651,11.1473,11.1518,381500.0
2006-04-06 09:50:00,25.07,25.09,25.07,25.07,235900.0,11.1518,11.1607,11.1518,11.1518,235900.0
2006-04-06 09:55:00,25.07,25.08,25.04,25.04,287400.0,11.1518,11.1562,11.1384,11.1384,287400.0
2006-04-06 10:00:00,25.04,25.06,25.03,25.06,207600.0,11.1384,11.1473,11.134,11.1473,207600.0
2006-04-06 10:05:00,25.06,25.09,25.03,25.08,353200.0,11.1473,11.1607,11.134,11.1562,353200.0
2006-04-06 10:10:00,25.07,25.09,25.04,25.08,257700.0,11.1518,11.1607,11.1384,11.1562,257700.0
2006-04-06 10:15:00,25.08,25.09,25.07,25.07,301400.0,11.1562,11.1607,11.1518,11.1518,301400.0
2006-04-06 10:20:00,25.07,25.07,25.03,25.03,452600.0,11.1518,11.1518,11.134,11.134,452600.0
2006-04-06 10:25:00,25.03,25.04,25.02,25.03,228400.0,11.134,11.1384,11.1295,11.134,228400.0
2006-04-06 10:30:00,25.03,25.04,25.01,25.01,184600.0,11.134,11.1384,11.1251,11.1251,184600.0
2006-04-06 10:35:00,25.01,25.02,24.99,25.0,469300.0,11.1251,11.1295,11.1162,11.1206,469300.0
2006-04-06 10:40:00,25.0,25.0,24.98,25.0,304900.0,11.1206,11.1206,11.1117,11.1206,304900.0
2006-04-06 10:45:00,24.99,25.01,24.97,24.97,387900.0,11.1162,11.1251,11.1073,11.1073,387900.0
2006-04-06 10:50:00,24.97,24.98,24.95,24.97,292700.0,11.1073,11.1117,11.0984,11.1073,292700.0
2006-04-06 10:55:00,24.96,24.98,24.94,24.98,396600.0,11.1028,11.1117,11.0939,11.1117,396600.0
2006-04-06 11:00:00,24.99,24.99,24.96,24.97,194500.0,11.1162,11.1162,11.1028,11.1073,194500.0
2006-04-06 11:05:00,24.98,24.99,24.97,24.97,88700.0,11.1117,11.1162,11.1073,11.1073,88700.0
2006-04-06 11:10:00,24.98,25.0,24.97,24.98,140100.0,11.1117,11.1206,11.1073,11.1117,140100.0
2006-04-06 11:15:00,24.99,24.99,24.96,24.97,125600.0,11.1162,11.1162,11.1028,11.1073,125600.0
2006-04-06 11:20:00,24.96,24.98,24.95,24.97,287900.0,11.1028,11.1117,11.0984,11.1073,287900.0
2006-04-06 11:25:00,24.97,24.99,24.96,24.98,111900.0,11.1073,11.1162,11.1028,11.1117,111900.0
2006-04-06 11:30:00,24.97,24.99,24.97,24.97,148100.0,11.1073,11.1162,11.1073,11.1073,148100.0
2006-04-06 11:35:00,24.98,25.0,24.97,25.0,164800.0,11.1117,11.1206,11.1073,11.1206,164800.0
2006-04-06 11:40:00,25.0,25.0,24.98,25.0,120500.0,11.1206,11.1206,11.1117,11.1206,120500.0
2006-04-06 11:45:00,25.0,25.01,24.99,25.0,1709600.0,11.1206,11.1251,11.1162,11.1206,1709600.0
2006-04-06 11:50:00,25.0,25.01,24.95,24.97,232600.0,11.1206,11.1251,11.0984,11.1073,232600.0
2006-04-06 11:55:00,24.97,24.98,24.97,24.98,338400.0,11.1073,11.1117,11.1073,11.1117,338400.0
2006-04-06 12:00:00,24.98,24.99,24.97,24.97,199600.0,11.1117,11.1162,11.1073,11.1073,199600.0
2006-04-06 12:05:00,24.98,24.98,24.97,24.97,172400.0,11.1117,11.1117,11.1073,11.1073,172400.0
2006-04-06 12:10:00,24.97,24.98,24.97,24.97,95100.0,11.1073,11.1117,11.1073,11.1073,95100.0
2006-04-06 12:15:00,24.97,24.97,24.95,24.95,405400.0,11.1073,11.1073,11.0984,11.0984,405400.0
2006-04-06 12:20:00,24.95,24.96,24.92,24.93,181400.0,11.0984,11.1028,11.085,11.0895,181400.0
2006-04-06 12:25:00,24.94,24.95,24.93,24.93,272400.0,11.0939,11.0984,11.0895,11.0895,272400.0
2006-04-06 12:30:00,24.93,24.94,24.91,24.92,198900.0,11.0895,11.0939,11.0806,11.085,198900.0
2006-04-06 12:35:00,24.92,24.95,24.91,24.92,175600.0,11.085,11.0984,11.0806,11.085,175600.0
2006-04-06 12:40:00,24.93,24.93,24.91,24.92,66600.0,11.0895,11.0895,11.0806,11.085,66600.0
2006-04-06 12:45:00,24.91,24.99,24.91,24.92,78200.0,11.0806,11.1162,11.0806,11.085,78200.0
2006-04-06 12:50:00,24.92,24.93,24.91,24.92,62400.0,11.085,11.0895,11.0806,11.085,62400.0
2006-04-06 12:55:00,24.92,24.93,24.92,24.92,174500.0,11.085,11.0895,11.085,11.085,174500.0
2006-04-06 13:00:00,24.93,24.97,24.92,24.95,291400.0,11.0895,11.1073,11.085,11.0984,291400.0
2006-04-06 13:05:00,24.95,24.97,24.94,24.94,331900.0,11.0984,11.1073,11.0939,11.0939,331900.0
2006-04-06 13:10:00,24.95,24.96,24.93,24.95,169600.0,11.0984,11.1028,11.0895,11.0984,169600.0
2006-04-06 13:15:00,24.95,24.95,24.94,24.94,47900.0,11.0984,11.0984,11.0939,11.0939,47900.0
2006-04-06 13:20:00,24.94,24.95,24.93,24.94,74900.0,11.0939,11.0984,11.0895,11.0939,74900.0
2006-04-06 13:25:00,24.93,24.95,24.92,24.95,158200.0,11.0895,11.0984,11.085,11.0984,158200.0
2006-04-06 13:30:00,24.94,24.95,24.93,24.94,92300.0,11.0939,11.0984,11.0895,11.0939,92300.0
2006-04-06 13:35:00,24.94,24.96,24.94,24.96,71700.0,11.0939,11.1028,11.0939,11.1028,71700.0
2006-04-06 13:40:00,24.95,24.96,24.94,24.94,73800.0,11.0984,11.1028,11.0939,11.0939,73800.0
2006-04-06 13:45:00,24.95,24.97,24.94,24.96,116900.0,11.0984,11.1073,11.0939,11.1028,116900.0
2006-04-06 13:50:00,24.95,24.98,24.94,24.97,116500.0,11.0984,11.1117,11.0939,11.1073,116500.0
2006-04-06 13:55:00,24.98,25.0,24.97,25.0,198500.0,11.1117,11.1206,11.1073,11.1206,198500.0
2006-04-06 14:00:00,24.99,25.01,24.98,24.98,577500.0,11.1162,11.1251,11.1117,11.1117,577500.0
2006-04-06 14:05:00,24.97,25.01,24.97,24.99,180000.0,11.1073,11.1251,11.1073,11.1162,180000.0
2006-04-06 14:10:00,24.99,25.02,24.99,25.02,212200.0,11.1162,11.1295,11.1162,11.1295,212200.0
2006-04-06 14:15:00,25.02,25.06,25.01,25.05,316000.0,11.1295,11.1473,11.1251,11.1429,316000.0
2006-04-06 14:20:00,25.04,25.05,25.02,25.05,295700.0,11.1384,11.1429,11.1295,11.1429,295700.0
2006-04-06 14:25:00,25.05,25.06,25.03,25.04,230200.0,11.1429,11.1473,11.134,11.1384,230200.0
2006-04-06 14:30:00,25.04,25.05,25.02,25.02,210200.0,11.1384,11.1429,11.1295,11.1295,210200.0
2006-04-06 14:35:00,25.02,25.04,25.0,25.02,155800.0,11.1295,11.1384,11.1206,11.1295,155800.0
2006-04-06 14:40:00,25.02,25.07,25.02,25.05,151800.0,11.1295,11.1518,11.1295,11.1429,151800.0
2006-04-06 14:45:00,25.05,25.07,25.04,25.05,213800.0,11.1429,11.1518,11.1384,11.1429,213800.0
2006-04-06 14:50:00,25.05,25.07,25.04,25.06,203300.0,11.1429,11.1518,11.1384,11.1473,203300.0
2006-04-06 14:55:00,25.06,25.07,25.04,25.05,147800.0,11.1473,11.1518,11.1384,11.1429,147800.0
2006-04-06 15:00:00,25.05,25.06,25.02,25.05,239300.0,11.1429,11.1473,11.1295,11.1429,239300.0
2006-04-06 15:05:00,25.05,25.07,25.04,25.06,1961700.0,11.1429,11.1518,11.1384,11.1473,1961700.0
2006-04-06 15:10:00,25.05,25.06,25.03,25.05,435800.0,11.1429,11.1473,11.134,11.1429,435800.0
2006-04-06 15:15:00,25.06,25.09,25.05,25.08,288100.0,11.1473,11.1607,11.1429,11.1562,288100.0
2006-04-06 15:20:00,25.08,25.11,25.06,25.1,426300.0,11.1562,11.1696,11.1473,11.1651,426300.0
2006-04-06 15:25:00,25.1,25.11,25.09,25.11,301200.0,11.1651,11.1696,11.1607,11.1696,301200.0
2006-04-06 15:30:00,25.1,25.11,25.07,25.09,295500.0,11.1651,11.1696,11.1518,11.1607,295500.0
2006-04-06 15:35:00,25.08,25.11,25.08,25.09,278800.0,11.1562,11.1696,11.1562,11.1607,278800.0
2006-04-06 15:40:00,25.1,25.11,25.06,25.08,472400.0,11.1651,11.1696,11.1473,11.1562,472400.0
2006-04-06 15:45:00,25.07,25.1,25.07,25.09,395100.0,11.1518,11.1651,11.1518,11.1607,395100.0
2006-04-06 15:50:00,25.08,25.09,25.05,25.06,556900.0,11.1562,11.1607,11.1429,11.1473,556900.0
2006-04-06 15:55:00,25.06,25.09,25.06,25.07,396900.0,11.1473,11.1607,11.1473,11.1518,396900.0
2006-04-07 09:30:00,25.1,25.1,25.0,25.06,575900.0,11.1651,11.1651,11.1206,11.1473,575900.0
2006-04-07 09:35:00,25.06,25.13,25.05,25.09,208400.0,11.1473,11.1785,11.1429,11.1607,208400.0
2006-04-07 09:40:00,25.09,25.12,25.06,25.06,256500.0,11.1607,11.174,11.1473,11.1473,256500.0
2006-04-07 09:45:00,25.07,25.12,25.05,25.11,178900.0,11.1518,11.174,11.1429,11.1696,178900.0
2006-04-07 09:50:00,25.1,25.12,25.04,25.08,338900.0,11.1651,11.174,11.1384,11.1562,338900.0
2006-04-07 09:55:00,25.08,25.1,25.05,25.06,305700.0,11.1562,11.1651,11.1429,11.1473,305700.0
2006-04-07 10:00:00,25.06,25.08,25.03,25.03,158300.0,11.1473,11.1562,11.134,11.134,158300.0
2006-04-07 10:05:00,25.03,25.07,25.03,25.05,492600.0,11.134,11.1518,11.134,11.1429,492600.0
2006-04-07 10:10:00,25.04,25.04,25.0,25.01,382100.0,11.1384,11.1384,11.1206,11.1251,382100.0
2006-04-07 10:15:00,25.02,25.04,24.93,24.93,457400.0,11.1295,11.1384,11.0895,11.0895,457400.0
2006-04-07 10:20:00,24.93,24.96,24.9,24.93,487500.0,11.0895,11.1028,11.0761,11.0895,487500.0
2006-04-07 10:25:00,24.92,24.95,24.88,24.95,275400.0,11.085,11.0984,11.0672,11.0984,275400.0
2006-04-07 10:30:00,24.95,24.96,24.91,24.93,188800.0,11.0984,11.1028,11.0806,11.0895,188800.0
2006-04-07 10:35:00,24.92,24.94,24.9,24.94,235500.0,11.085,11.0939,11.0761,11.0939,235500.0
2006-04-07 10:40:00,24.93,24.94,24.91,24.91,184300.0,11.0895,11.0939,11.0806,11.0806,184300.0
2006-04-07 10:45:00,24.91,24.92,24.82,24.85,362000.0,11.0806,11.085,11.0406,11.0539,362000.0
2006-04-07 10:50:00,24.85,24.87,24.83,24.85,282100.0,11.0539,11.0628,11.045,11.0539,282100.0
2006-04-07 10:55:00,24.86,24.87,24.84,24.85,137300.0,11.0583,11.0628,11.0495,11.0539,137300.0
2006-04-07 11:00:00,24.85,24.87,24.83,24.86,128200.0,11.0539,11.0628,11.045,11.0583,128200.0
2006-04-07 11:05:00,24.86,24.93,24.85,24.93,254700.0,11.0583,11.0895,11.0539,11.0895,254700.0
2006-04-07 11:10:00,24.93,24.98,24.92,24.97,322900.0,11.0895,11.1117,11.085,11.1073,322900.0
2006-04-07 11:15:00,24.97,24.98,24.94,24.94,169300.0,11.1073,11.1117,11.0939,11.0939,169300.0
2006-04-07 11:20:00,24.95,24.96,24.91,24.93,145300.0,11.0984,11.1028,11.0806,11.0895,145300.0
2006-04-07 11:25:00,24.92,24.94,24.88,24.89,173600.0,11.085,11.0939,11.0672,11.0717,173600.0
2006-04-07 11:30:00,24.9,24.9,24.83,24.85,336000.0,11.0761,11.0761,11.045,11.0539,336000.0
2006-04-07 11:35:00,24.85,24.85,24.83,24.83,159600.0,11.0539,11.0539,11.045,11.045,159600.0
2006-04-07 11:40:00,24.83,24.84,24.82,24.82,143500.0,11.045,11.0495,11.0406,11.0406,143500.0
2006-04-07 11:45:00,24.83,24.83,24.77,24.79,379200.0,11.045,11.045,11.0183,11.0272,379200.0
2006-04-07 11:50:00,24.78,24.8,24.77,24.79,142900.0,11.0228,11.0317,11.0183,11.0272,142900.0
2006-04-07 11:55:00,24.79,24.8,24.76,24.76,212800.0,11.0272,11.0317,11.0139,11.0139,212800.0
2006-04-07 12:00:00,24.76,24.79,24.75,24.79,232000.0,11.0139,11.0272,11.0094,11.0272,232000.0
2006-04-07 12:05:00,24.79,24.82,24.78,24.82,111300.0,11.0272,11.0406,11.0228,11.0406,111300.0
2006-04-07 12:10:00,24.82,24.83,24.76,24.79,211700.0,11.0406,11.045,11.0139,11.0272,211700.0
2006-04-07 12:15:00,24.78,24.81,24.78,24.8,219000.0,11.0228,11.0361,11.0228,11.0317,219000.0
2006-04-07 12:20:00,24.81,24.81,24.77,24.8,122700.0,11.0361,11.0361,11.0183,11.0317,122700.0
2006-04-07 12:25:00,24.79,24.81,24.79,24.79,339100.0,11.0272,11.0361,11.0272,11.0272,339100.0
2006-04-07 12:30:00,24.79,24.81,24.77,24.79,173200.0,11.0272,11.0361,11.0183,11.0272,173200.0
2006-04-07 12:35:00,24.78,24.79,24.76,24.79,168700.0,11.0228,11.0272,11.0139,11.0272,168700.0
2006-04-07 12:40:00,24.8,24.83,24.77,24.82,192000.0,11.0317,11.045,11.0183,11.0406,192000.0
2006-04-07 12:45:00,24.82,24.84,24.8,24.8,139400.0,11.0406,11.0495,11.0317,11.0317,139400.0
2006-04-07 12:50:00,24.81,24.81,24.76,24.79,118500.0,11.0361,11.0361,11.0139,11.0272,118500.0
2006-04-07 12:55:00,24.79,24.8,24.77,24.77,184500.0,11.0272,11.0317,11.0183,11.0183,184500.0
2006-04-07 13:00:00,24.77,24.78,24.75,24.78,202000.0,11.0183,11.0228,11.0094,11.0228,202000.0
2006-04-07 13:05:00,24.78,24.81,24.77,24.8,103400.0,11.0228,11.0361,11.0183,11.0317,103400.0
2006-04-07 13:10:00,24.8,24.8,24.78,24.8,137900.0,11.0317,11.0317,11.0228,11.0317,137900.0
2006-04-07 13:15:00,24.79,24.8,24.79,24.79,89300.0,11.0272,11.0317,11.0272,11.0272,89300.0
2006-04-07 13:20:00,24.8,24.8,24.75,24.77,209300.0,11.0317,11.0317,11.0094,11.0183,209300.0
2006-04-07 13:25:00,24.76,24.79,24.76,24.77,105000.0,11.0139,11.0272,11.0139,11.0183,105000.0
2006-04-07 13:30:00,24.77,24.78,24.75,24.75,121800.0,11.0183,11.0228,11.0094,11.0094,121800.0
2006-04-07 13:35:00,24.75,24.76,24.67,24.7,472100.0,11.0094,11.0139,10.9738,10.9872,472100.0
2006-04-07 13:40:00,24.7,24.74,24.7,24.71,210600.0,10.9872,11.005,10.9872,10.9916,210600.0
2006-04-07 13:45:00,24.71,24.73,24.71,24.72,144700.0,10.9916,11.0005,10.9916,10.9961,144700.0
2006-04-07 13:50:00,24.72,24.74,24.71,24.73,84300.0,10.9961,11.005,10.9916,11.0005,84300.0
2006-04-07 13:55:00,24.74,24.75,24.72,24.73,178000.0,11.005,11.0094,10.9961,11.0005,178000.0
2006-04-07 14:00:00,24.73,24.74,24.71,24.72,256800.0,11.0005,11.005,10.9916,10.9961,256800.0
2006-04-07 14:05:00,24.72,24.75,24.72,24.74,166200.0,10.9961,11.0094,10.9961,11.005,166200.0
2006-04-07 14:10:00,24.74,24.75,24.73,24.75,195300.0,11.005,11.0094,11.0005,11.0094,195300.0
2006-04-07 14:15:00,24.75,24.76,24.74,24.76,211900.0,11.0094,11.0139,11.005,11.0139,211900.0
2006-04-07 14:20:00,24.75,24.77,24.73,24.75,265000.0,11.0094,11.0183,11.0005,11.0094,265000.0
2006-04-07 14:25:00,24.75,24.75,24.72,24.74,90900.0,11.0094,11.0094,10.9961,11.005,90900.0
2006-04-07 14:30:00,24.73,24.76,24.72,24.72,179500.0,11.0005,11.0139,10.9961,10.9961,179500.0
2006-04-07 14:35:00,24.73,24.74,24.71,24.71,204200.0,11.0005,11.005,10.9916,10.9916,204200.0
2006-04-07 14:40:00,24.72,24.78,24.71,24.77,272000.0,10.9961,11.0228,10.9916,11.0183,272000.0
2006-04-07 14:45:00,24.77,24.78,24.75,24.77,131800.0,11.0183,11.0228,11.0094,11.0183,131800.0
2006-04-07 14:50:00,24.78,24.79,24.74,24.76,159000.0,11.0228,11.0272,11.005,11.0139,159000.0
2006-04-07 14:55:00,24.75,24.77,24.75,24.77,100700.0,11.0094,11.0183,11.0094,11.0183,100700.0
2006-04-07 15:00:00,24.77,24.78,24.73,24.76,172200.0,11.0183,11.0228,11.0005,11.0139,172200.0
2006-04-07 15:05:00,24.75,24.77,24.73,24.77,104100.0,11.0094,11.0183,11.0005,11.0183,104100.0
2006-04-07 15:10:00,24.76,24.78,24.75,24.76,418300.0,11.0139,11.0228,11.0094,11.0139,418300.0
2006-04-07 15:15:00,24.76,24.78,24.73,24.73,267100.0,11.0139,11.0228,11.0005,11.0005,267100.0
2006-04-07 15:20:00,24.73,24.74,24.7,24.71,283700.0,11.0005,11.005,10.9872,10.9916,283700.0
2006-04-07 15:25:00,24.72,24.73,24.7,24.71,331500.0,10.9961,11.0005,10.9872,10.9916,331500.0
2006-04-07 15:30:00,24.71,24.77,24.71,24.72,418300.0,10.9916,11.0183,10.9916,10.9961,418300.0
2006-04-07 15:35:00,24.72,24.75,24.71,24.74,302300.0,10.9961,11.0094,10.9916,11.005,302300.0
2006-04-07 15:40:00,24.74,24.75,24.68,24.74,505700.0,11.005,11.0094,10.9783,11.005,505700.0
2006-04-07 15:45:00,24.74,24.75,24.72,24.72,382700.0,11.005,11.0094,10.9961,10.9961,382700.0
2006-04-07 15:50:00,24.72,24.74,24.69,24.7,396500.0,10.9961,11.005,10.9827,10.9872,396500.0
2006-04-07 15:55:00,24.71,24.72,24.65,24.66,1195300.0,10.9916,10.9961,10.9649,10.9694,1195300.0
2006-04-10 09:30:00,24.7,24.71,24.64,24.64,644400.0,10.9872,10.9916,10.9605,10.9605,644400.0
2006-04-10 09:35:00,24.64,24.67,24.62,24.66,208200.0,10.9605,10.9738,10.9516,10.9694,208200.0
2006-04-10 09:40:00,24.66,24.71,24.66,24.71,146300.0,10.9694,10.9916,10.9694,10.9916,146300.0
2006-04-10 09:45:00,24.71,24.71,24.66,24.68,212400.0,10.9916,10.9916,10.9694,10.9783,212400.0
2006-04-10 09:50:00,24.68,24.7,24.66,24.68,219200.0,10.9783,10.9872,10.9694,10.9783,219200.0
2006-04-10 09:55:00,24.69,24.73,24.68,24.73,229300.0,10.9827,11.0005,10.9783,11.0005,229300.0
2006-04-10 10:00:00,24.73,24.75,24.72,24.73,168000.0,11.0005,11.0094,10.9961,11.0005,168000.0
2006-04-10 10:05:00,24.73,24.77,24.72,24.76,291600.0,11.0005,11.0183,10.9961,11.0139,291600.0
2006-04-10 10:10:00,24.76,24.78,24.72,24.76,203800.0,11.0139,11.0228,10.9961,11.0139,203800.0
2006-04-10 10:15:00,24.75,24.79,24.75,24.79,197400.0,11.0094,11.0272,11.0094,11.0272,197400.0
2006-04-10 10:20:00,24.79,24.81,24.74,24.8,327600.0,11.0272,11.0361,11.005,11.0317,327600.0
2006-04-10 10:25:00,24.8,24.81,24.72,24.75,259400.0,11.0317,11.0361,10.9961,11.0094,259400.0
2006-04-10 10:30:00,24.76,24.76,24.72,24.72,218500.0,11.0139,11.0139,10.9961,10.9961,218500.0
2006-04-10 10:35:00,24.72,24.73,24.69,24.72,126100.0,10.9961,11.0005,10.9827,10.9961,126100.0
2006-04-10 10:40:00,24.72,24.73,24.68,24.7,130100.0,10.9961,11.0005,10.9783,10.9872,130100.0
2006-04-10 10:45:00,24.7,24.71,24.68,24.7,253400.0,10.9872,10.9916,10.9783,10.9872,253400.0
2006-04-10 10:50:00,24.7,24.73,24.7,24.72,109300.0,10.9872,11.0005,10.9872,10.9961,109300.0
2006-04-10 10:55:00,24.72,24.77,24.71,24.74,126200.0,10.9961,11.0183,10.9916,11.005,126200.0
2006-04-10 11:00:00,24.74,24.75,24.72,24.73,141100.0,11.005,11.0094,10.9961,11.0005,141100.0
2006-04-10 11:05:00,24.73,24.77,24.72,24.72,264400.0,11.0005,11.0183,10.9961,10.9961,264400.0
2006-04-10 11:10:00,24.73,24.75,24.71,24.73,146600.0,11.0005,11.0094,10.9916,11.0005,146600.0
2006-04-10 11:15:00,24.74,24.77,24.73,24.75,133600.0,11.005,11.0183,11.0005,11.0094,133600.0
2006-04-10 11:20:00,24.76,24.77,24.74,24.75,262400.0,11.0139,11.0183,11.005,11.0094,262400.0
2006-04-10 11:25:00,24.74,24.76,24.74,24.75,137100.0,11.005,11.0139,11.005,11.0094,137100.0
2006-04-10 11:30:00,24.74,24.76,24.74,24.74,113600.0,11.005,11.0139,11.005,11.005,113600.0
2006-04-10 11:35:00,24.75,24.76,24.74,24.75,103900.0,11.0094,11.0139,11.005,11.0094,103900.0
2006-04-10 11:40:00,24.75,24.76,24.74,24.75,151700.0,11.0094,11.0139,11.005,11.0094,151700.0
2006-04-10 11:45:00,24.75,24.75,24.73,24.73,121400.0,11.0094,11.0094,11.0005,11.0005,121400.0
2006-04-10 11:50:00,24.74,24.74,24.69,24.69,160300.0,11.005,11.005,10.9827,10.9827,160300.0
2006-04-10 11:55:00,24.69,24.72,24.69,24.72,163100.0,10.9827,10.9961,10.9827,10.9961,163100.0
2006-04-10 12:00:00,24.72,24.73,24.71,24.71,106900.0,10.9961,11.0005,10.9916,10.9916,106900.0
2006-04-10 12:05:00,24.72,24.72,24.69,24.7,94700.0,10.9961,10.9961,10.9827,10.9872,94700.0
2006-04-10 12:10:00,24.71,24.72,24.69,24.72,67900.0,10.9916,10.9961,10.9827,10.9961,67900.0
2006-04-10 12:15:00,24.71,24.73,24.69,24.69,136000.0,10.9916,11.0005,10.9827,10.9827,136000.0
2006-04-10 12:20:00,24.69,24.7,24.68,24.68,171200.0,10.9827,10.9872,10.9783,10.9783,171200.0
2006-04-10 12:25:00,24.66,24.71,24.66,24.71,181000.0,10.9694,10.9916,10.9694,10.9916,181000.0
2006-04-10 12:30:00,24.72,24.72,24.68,24.69,208400.0,10.9961,10.9961,10.9783,10.9827,208400.0
2006-04-10 12:35:00,24.69,24.7,24.68,24.69,128800.0,10.9827,10.9872,10.9783,10.9827,128800.0
2006-04-10 12:40:00,24.69,24.7,24.68,24.69,64600.0,10.9827,10.9872,10.9783,10.9827,64600.0
2006-04-10 12:45:00,24.68,24.69,24.65,24.66,176400.0,10.9783,10.9827,10.9649,10.9694,176400.0
2006-04-10 12:50:00,24.66,24.66,24.62,24.65,320800.0,10.9694,10.9694,10.9516,10.9649,320800.0
2006-04-10 12:55:00,24.65,24.65,24.62,24.62,137700.0,10.9649,10.9649,10.9516,10.9516,137700.0
2006-04-10 13:00:00,24.63,24.64,24.61,24.62,164400.0,10.956,10.9605,10.9471,10.9516,164400.0
2006-04-10 13:05:00,24.62,24.63,24.6,24.6,148400.0,10.9516,10.956,10.9427,10.9427,148400.0
2006-04-10 13:10:00,24.6,24.61,24.56,24.57,358300.0,10.9427,10.9471,10.9249,10.9294,358300.0
2006-04-10 13:15:00,24.56,24.56,24.52,24.54,308100.0,10.9249,10.9249,10.9071,10.916,308100.0
2006-04-10 13:20:00,24.55,24.63,24.53,24.62,271100.0,10.9205,10.956,10.9116,10.9516,271100.0
2006-04-10 13:25:00,24.62,24.64,24.58,24.58,181400.0,10.9516,10.9605,10.9338,10.9338,181400.0
2006-04-10 13:30:00,24.59,24.59,24.55,24.57,179200.0,10.9382,10.9382,10.9205,10.9294,179200.0
2006-04-10 13:35:00,24.57,24.6,24.57,24.57,138300.0,10.9294,10.9427,10.9294,10.9294,138300.0
2006-04-10 13:40:00,24.58,24.6,24.57,24.58,111100.0,10.9338,10.9427,10.9294,10.9338,111100.0
2006-04-10 13:45:00,24.57,24.58,24.54,24.57,242100.0,10.9294,10.9338,10.916,10.9294,242100.0
2006-04-10 13:50:00,24.57,24.57,24.51,24.52,216700.0,10.9294,10.9294,10.9027,10.9071,216700.0
2006-04-10 13:55:00,24.51,24.54,24.51,24.54,194100.0,10.9027,10.916,10.9027,10.916,194100.0
2006-04-10 14:00:00,24.54,24.55,24.53,24.55,101100.0,10.916,10.9205,10.9116,10.9205,101100.0
2006-04-10 14:05:00,24.54,24.55,24.53,24.54,231000.0,10.916,10.9205,10.9116,10.916,231000.0
2006-04-10 14:10:00,24.54,24.55,24.53,24.54,113000.0,10.916,10.9205,10.9116,10.916,113000.0
2006-04-10 14:15:00,24.54,24.55,24.53,24.53,283900.0,10.916,10.9205,10.9116,10.9116,283900.0
2006-04-10 14:20:00,24.54,24.55,24.53,24.54,212300.0,10.916,10.9205,10.9116,10.916,212300.0
2006-04-10 14:25:00,24.53,24.54,24.53,24.54,169200.0,10.9116,10.916,10.9116,10.916,169200.0
2006-04-10 14:30:00,24.54,24.56,24.53,24.55,303500.0,10.916,10.9249,10.9116,10.9205,303500.0
2006-04-10 14:35:00,24.55,24.55,24.53,24.53,198000.0,10.9205,10.9205,10.9116,10.9116,198000.0
2006-04-10 14:40:00,24.54,24.54,24.52,24.54,184400.0,10.916,10.916,10.9071,10.916,184400.0
2006-04-10 14:45:00,24.54,24.55,24.51,24.54,233800.0,10.916,10.9205,10.9027,10.916,233800.0
2006-04-10 14:50:00,24.54,24.54,24.51,24.54,195800.0,10.916,10.916,10.9027,10.916,195800.0
2006-04-10 14:55:00,24.54,24.55,24.53,24.55,260000.0,10.916,10.9205,10.9116,10.9205,260000.0
2006-04-10 15:00:00,24.55,24.61,24.54,24.61,343700.0,10.9205,10.9471,10.916,10.9471,343700.0
2006-04-10 15:05:00,24.6,24.65,24.6,24.64,458100.0,10.9427,10.9649,10.9427,10.9605,458100.0
2006-04-10 15:10:00,24.65,24.65,24.62,24.64,428900.0,10.9649,10.9649,10.9516,10.9605,428900.0
2006-04-10 15:15:00,24.64,24.67,24.63,24.66,242900.0,10.9605,10.9738,10.956,10.9694,242900.0
2006-04-10 15:20:00,24.67,24.69,24.64,24.68,319700.0,10.9738,10.9827,10.9605,10.9783,319700.0
2006-04-10 15:25:00,24.69,24.7,24.63,24.64,372800.0,10.9827,10.9872,10.956,10.9605,372800.0
2006-04-10 15:30:00,24.65,24.66,24.62,24.63,230500.0,10.9649,10.9694,10.9516,10.956,230500.0
2006-04-10 15:35:00,24.64,24.66,24.63,24.66,277300.0,10.9605,10.9694,10.956,10.9694,277300.0
2006-04-10 15:40:00,24.65,24.69,24.65,24.68,390900.0,10.9649,10.9827,10.9649,10.9783,390900.0
2006-04-10 15:45:00,24.68,24.69,24.66,24.68,462000.0,10.9783,10.9827,10.9694,10.9783,462000.0
2006-04-10 15:50:00,24.68,24.71,24.65,24.69,485700.0,10.9783,10.9916,10.9649,10.9827,485700.0
2006-04-10 15:55:00,24.7,24.7,24.64,24.65,542900.0,10.9872,10.9872,10.9605,10.9649,542900.0
2006-04-11 09:30:00,24.65,24.67,24.6,24.65,588400.0,10.9649,10.9738,10.9427,10.9649,588400.0
2006-04-11 09:35:00,24.65,24.68,24.6,24.65,173400.0,10.9649,10.9783,10.9427,10.9649,173400.0
2006-04-11 09:40:00,24.65,24.69,24.65,24.69,171700.0,10.9649,10.9827,10.9649,10.9827,171700.0
2006-04-11 09:45:00,24.68,24.7,24.65,24.66,138800.0,10.9783,10.9872,10.9649,10.9694,138800.0
2006-04-11 09:50:00,24.66,24.67,24.59,24.6,124200.0,10.9694,10.9738,10.9382,10.9427,124200.0
2006-04-11 09:55:00,24.6,24.65,24.57,24.57,214900.0,10.9427,10.9649,10.9294,10.9294,214900.0
2006-04-11 10:00:00,24.57,24.59,24.55,24.59,255000.0,10.9294,10.9382,10.9205,10.9382,255000.0
2006-04-11 10:05:00,24.58,24.7,24.57,24.7,427400.0,10.9338,10.9872,10.9294,10.9872,427400.0
2006-04-11 10:10:00,24.71,24.76,24.68,24.69,727400.0,10.9916,11.0139,10.9783,10.9827,727400.0
2006-04-11 10:15:00,24.7,24.7,24.61,24.61,213200.0,10.9872,10.9872,10.9471,10.9471,213200.0
2006-04-11 10:20:00,24.61,24.64,24.47,24.52,737400.0,10.9471,10.9605,10.8849,10.9071,737400.0
2006-04-11 10:25:00,24.52,24.55,24.5,24.5,839700.0,10.9071,10.9205,10.8982,10.8982,839700.0
2006-04-11 10:30:00,24.51,24.53,24.47,24.5,517100.0,10.9027,10.9116,10.8849,10.8982,517100.0
2006-04-11 10:35:00,24.5,24.5,24.48,24.49,115000.0,10.8982,10.8982,10.8893,10.8938,115000.0
2006-04-11 10:40:00,24.48,24.49,24.43,24.43,222900.0,10.8893,10.8938,10.8671,10.8671,222900.0
2006-04-11 10:45:00,24.44,24.45,24.39,24.43,287400.0,10.8715,10.876,10.8493,10.8671,287400.0
2006-04-11 10:50:00,24.44,24.44,24.4,24.41,210200.0,10.8715,10.8715,10.8537,10.8582,210200.0
2006-04-11 10:55:00,24.4,24.44,24.39,24.43,410300.0,10.8537,10.8715,10.8493,10.8671,410300.0
2006-04-11 11:00:00,24.42,24.44,24.4,24.41,342900.0,10.8626,10.8715,10.8537,10.8582,342900.0
2006-04-11 11:05:00,24.41,24.45,24.4,24.45,217800.0,10.8582,10.876,10.8537,10.876,217800.0
2006-04-11 11:10:00,24.45,24.5,24.45,24.46,284400.0,10.876,10.8982,10.876,10.8804,284400.0
2006-04-11 11:15:00,24.46,24.48,24.45,24.46,453400.0,10.8804,10.8893,10.876,10.8804,453400.0
2006-04-11 11:20:00,24.46,24.49,24.46,24.48,168100.0,10.8804,10.8938,10.8804,10.8893,168100.0
2006-04-11 11:25:00,24.48,24.48,24.46,24.47,153800.0,10.8893,10.8893,10.8804,10.8849,153800.0
2006-04-11 11:30:00,24.47,24.47,24.42,24.43,230700.0,10.8849,10.8849,10.8626,10.8671,230700.0
2006-04-11 11:35:00,24.43,24.45,24.4,24.42,211600.0,10.8671,10.876,10.8537,10.8626,211600.0
2006-04-11 11:40:00,24.41,24.43,24.41,24.43,77600.0,10.8582,10.8671,10.8582,10.8671,77600.0
2006-04-11 11:45:00,24.42,24.43,24.4,24.41,131400.0,10.8626,10.8671,10.8537,10.8582,131400.0
2006-04-11 11:50:00,24.4,24.41,24.38,24.4,142900.0,10.8537,10.8582,10.8448,10.8537,142900.0
2006-04-11 11:55:00,24.4,24.43,24.4,24.42,134100.0,10.8537,10.8671,10.8537,10.8626,134100.0
2006-04-11 12:00:00,24.42,24.42,24.39,24.39,65200.0,10.8626,10.8626,10.8493,10.8493,65200.0
2006-04-11 12:05:00,24.39,24.39,24.36,24.39,128800.0,10.8493,10.8493,10.8359,10.8493,128800.0
2006-04-11 12:10:00,24.39,24.39,24.37,24.38,112200.0,10.8493,10.8493,10.8404,10.8448,112200.0
2006-04-11 12:15:00,24.38,24.39,24.36,24.37,208700.0,10.8448,10.8493,10.8359,10.8404,208700.0
2006-04-11 12:20:00,24.36,24.38,24.35,24.38,66800.0,10.8359,10.8448,10.8315,10.8448,66800.0
2006-04-11 12:25:00,24.38,24.43,24.37,24.37,142000.0,10.8448,10.8671,10.8404,10.8404,142000.0
2006-04-11 12:30:00,24.36,24.39,24.36,24.36,174900.0,10.8359,10.8493,10.8359,10.8359,174900.0
2006-04-11 12:35:00,24.36,24.37,24.35,24.36,101000.0,10.8359,10.8404,10.8315,10.8359,101000.0
2006-04-11 12:40:00,24.36,24.37,24.35,24.37,149200.0,10.8359,10.8404,10.8315,10.8404,149200.0
2006-04-11 12:45:00,24.36,24.38,24.35,24.36,103100.0,10.8359,10.8448,10.8315,10.8359,103100.0
2006-04-11 12:50:00,24.36,24.37,24.34,24.36,117900.0,10.8359,10.8404,10.827,10.8359,117900.0
2006-04-11 12:55:00,24.37,24.37,24.32,24.32,175100.0,10.8404,10.8404,10.8181,10.8181,175100.0
2006-04-11 13:00:00,24.32,24.32,24.28,24.3,319500.0,10.8181,10.8181,10.8004,10.8092,319500.0
2006-04-11 13:05:00,24.3,24.33,24.3,24.33,177600.0,10.8092,10.8226,10.8092,10.8226,177600.0
2006-04-11 13:10:00,24.33,24.35,24.31,24.34,144600.0,10.8226,10.8315,10.8137,10.827,144600.0
2006-04-11 13:15:00,24.34,24.34,24.3,24.32,148800.0,10.827,10.827,10.8092,10.8181,148800.0
2006-04-11 13:20:00,24.32,24.35,24.31,24.33,219900.0,10.8181,10.8315,10.8137,10.8226,219900.0
2006-04-11 13:25:00,24.33,24.33,24.3,24.3,122500.0,10.8226,10.8226,10.8092,10.8092,122500.0
2006-04-11 13:30:00,24.3,24.31,24.26,24.27,361400.0,10.8092,10.8137,10.7915,10.7959,361400.0
2006-04-11 13:35:00,24.27,24.27,24.18,24.18,540200.0,10.7959,10.7959,10.7559,10.7559,540200.0
2006-04-11 13:40:00,24.19,24.24,24.18,24.24,515200.0,10.7603,10.7826,10.7559,10.7826,515200.0
2006-04-11 13:45:00,24.24,24.24,24.2,24.22,228900.0,10.7826,10.7826,10.7648,10.7737,228900.0
2006-04-11 13:50:00,24.22,24.25,24.21,24.23,166600.0,10.7737,10.787,10.7692,10.7781,166600.0
2006-04-11 13:55:00,24.23,24.25,24.19,24.21,404900.0,10.7781,10.787,10.7603,10.7692,404900.0
2006-04-11 14:00:00,24.21,24.21,24.19,24.2,317800.0,10.7692,10.7692,10.7603,10.7648,317800.0
2006-04-11 14:05:00,24.2,24.2,24.18,24.19,242800.0,10.7648,10.7648,10.7559,10.7603,242800.0
2006-04-11 14:10:00,24.19,24.22,24.18,24.18,208300.0,10.7603,10.7737,10.7559,10.7559,208300.0
2006-04-11 14:15:00,24.19,24.22,24.18,24.22,264600.0,10.7603,10.7737,10.7559,10.7737,264600.0
2006-04-11 14:20:00,24.22,24.22,24.19,24.19,247600.0,10.7737,10.7737,10.7603,10.7603,247600.0
2006-04-11 14:25:00,24.2,24.22,24.19,24.22,294900.0,10.7648,10.7737,10.7603,10.7737,294900.0
2006-04-11 14:30:00,24.22,24.25,24.22,24.24,207900.0,10.7737,10.787,10.7737,10.7826,207900.0
2006-04-11 14:35:00,24.24,24.29,24.22,24.29,190900.0,10.7826,10.8048,10.7737,10.8048,190900.0
2006-04-11 14:40:00,24.29,24.31,24.27,24.29,337100.0,10.8048,10.8137,10.7959,10.8048,337100.0
2006-04-11 14:45:00,24.28,24.29,24.26,24.28,243700.0,10.8004,10.8048,10.7915,10.8004,243700.0
2006-04-11 14:50:00,24.28,24.29,24.28,24.28,163700.0,10.8004,10.8048,10.8004,10.8004,163700.0
2006-04-11 14:55:00,24.29,24.29,24.27,24.29,219200.0,10.8048,10.8048,10.7959,10.8048,219200.0
2006-04-11 15:00:00,24.28,24.31,24.28,24.29,266800.0,10.8004,10.8137,10.8004,10.8048,266800.0
2006-04-11 15:05:00,24.3,24.31,24.28,24.28,229300.0,10.8092,10.8137,10.8004,10.8004,229300.0
2006-04-11 15:10:00,24.28,24.29,24.25,24.26,345000.0,10.8004,10.8048,10.787,10.7915,345000.0
2006-04-11 15:15:00,24.26,24.28,24.25,24.27,260000.0,10.7915,10.8004,10.787,10.7959,260000.0
2006-04-11 15:20:00,24.26,24.27,24.24,24.25,431500.0,10.7915,10.7959,10.7826,10.787,431500.0
2006-04-11 15:25:00,24.26,24.27,24.23,24.26,434100.0,10.7915,10.7959,10.7781,10.7915,434100.0
2006-04-11 15:30:00,24.25,24.29,24.25,24.29,298600.0,10.787,10.8048,10.787,10.8048,298600.0
2006-04-11 15:35:00,24.29,24.29,24.26,24.27,241100.0,10.8048,10.8048,10.7915,10.7959,241100.0
2006-04-11 15:40:00,24.28,24.28,24.26,24.28,299900.0,10.8004,10.8004,10.7915,10.8004,299900.0
2006-04-11 15:45:00,24.28,24.3,24.27,24.3,511800.0,10.8004,10.8092,10.7959,10.8092,511800.0
2006-04-11 15:50:00,24.3,24.34,24.29,24.34,451500.0,10.8092,10.827,10.8048,10.827,451500.0
2006-04-11 15:55:00,24.34,24.37,24.34,24.34,715900.0,10.827,10.8404,10.827,10.827,715900.0
2006-04-12 09:30:00,24.32,24.42,24.31,24.34,609300.0,10.8181,10.8626,10.8137,10.827,609300.0
2006-04-12 09:35:00,24.33,24.33,24.29,24.31,116200.0,10.8226,10.8226,10.8048,10.8137,116200.0
2006-04-12 09:40:00,24.3,24.35,24.29,24.33,160300.0,10.8092,10.8315,10.8048,10.8226,160300.0
2006-04-12 09:45:00,24.33,24.36,24.3,24.35,195300.0,10.8226,10.8359,10.8092,10.8315,195300.0
2006-04-12 09:50:00,24.35,24.37,24.32,24.35,208100.0,10.8315,10.8404,10.8181,10.8315,208100.0
2006-04-12 09:55:00,24.35,24.38,24.33,24.37,777200.0,10.8315,10.8448,10.8226,10.8404,777200.0
2006-04-12 10:00:00,24.37,24.39,24.33,24.39,591400.0,10.8404,10.8493,10.8226,10.8493,591400.0
2006-04-12 10:05:00,24.39,24.45,24.39,24.42,405900.0,10.8493,10.876,10.8493,10.8626,405900.0
2006-04-12 10:10:00,24.42,24.45,24.41,24.44,266700.0,10.8626,10.876,10.8582,10.8715,266700.0
2006-04-12 10:15:00,24.43,24.44,24.41,24.41,229600.0,10.8671,10.8715,10.8582,10.8582,229600.0
2006-04-12 10:20:00,24.4,24.41,24.38,24.41,489500.0,10.8537,10.8582,10.8448,10.8582,489500.0
2006-04-12 10:25:00,24.4,24.41,24.39,24.4,276100.0,10.8537,10.8582,10.8493,10.8537,276100.0
2006-04-12 10:30:00,24.39,24.42,24.38,24.4,695800.0,10.8493,10.8626,10.8448,10.8537,695800.0
2006-04-12 10:35:00,24.4,24.42,24.39,24.41,209000.0,10.8537,10.8626,10.8493,10.8582,209000.0
2006-04-12 10:40:00,24.42,24.42,24.39,24.41,321700.0,10.8626,10.8626,10.8493,10.8582,321700.0
2006-04-12 10:45:00,24.41,24.41,24.39,24.4,214200.0,10.8582,10.8582,10.8493,10.8537,214200.0
2006-04-12 10:50:00,24.4,24.44,24.39,24.43,194400.0,10.8537,10.8715,10.8493,10.8671,194400.0
2006-04-12 10:55:00,24.44,24.47,24.43,24.47,233500.0,10.8715,10.8849,10.8671,10.8849,233500.0
2006-04-12 11:00:00,24.47,24.48,24.46,24.48,129200.0,10.8849,10.8893,10.8804,10.8893,129200.0
2006-04-12 11:05:00,24.47,24.5,24.43,24.5,285000.0,10.8849,10.8982,10.8671,10.8982,285000.0
2006-04-12 11:10:00,24.49,24.53,24.49,24.51,145200.0,10.8938,10.9116,10.8938,10.9027,145200.0
2006-04-12 11:15:00,24.51,24.51,24.45,24.46,171900.0,10.9027,10.9027,10.876,10.8804,171900.0
2006-04-12 11:20:00,24.46,24.49,24.46,24.49,163800.0,10.8804,10.8938,10.8804,10.8938,163800.0
2006-04-12 11:25:00,24.48,24.49,24.46,24.47,159700.0,10.8893,10.8938,10.8804,10.8849,159700.0
2006-04-12 11:30:00,24.47,24.48,24.46,24.48,147900.0,10.8849,10.8893,10.8804,10.8893,147900.0
2006-04-12 11:35:00,24.48,24.49,24.46,24.47,332900.0,10.8893,10.8938,10.8804,10.8849,332900.0
2006-04-12 11:40:00,24.47,24.47,24.45,24.46,174400.0,10.8849,10.8849,10.876,10.8804,174400.0
2006-04-12 11:45:00,24.47,24.47,24.44,24.46,168700.0,10.8849,10.8849,10.8715,10.8804,168700.0
2006-04-12 11:50:00,24.46,24.48,24.45,24.46,81500.0,10.8804,10.8893,10.876,10.8804,81500.0
2006-04-12 11:55:00,24.46,24.47,24.44,24.45,99300.0,10.8804,10.8849,10.8715,10.876,99300.0
2006-04-12 12:00:00,24.45,24.48,24.45,24.47,147300.0,10.876,10.8893,10.876,10.8849,147300.0
2006-04-12 12:05:00,24.47,24.48,24.47,24.48,87700.0,10.8849,10.8893,10.8849,10.8893,87700.0
2006-04-12 12:10:00,24.48,24.49,24.47,24.48,176300.0,10.8893,10.8938,10.8849,10.8893,176300.0
2006-04-12 12:15:00,24.48,24.49,24.47,24.48,386300.0,10.8893,10.8938,10.8849,10.8893,386300.0
2006-04-12 12:20:00,24.48,24.49,24.48,24.49,182900.0,10.8893,10.8938,10.8893,10.8938,182900.0
2006-04-12 12:25:00,24.49,24.5,24.47,24.48,66900.0,10.8938,10.8982,10.8849,10.8893,66900.0
2006-04-12 12:30:00,24.48,24.49,24.47,24.49,107300.0,10.8893,10.8938,10.8849,10.8938,107300.0
2006-04-12 12:35:00,24.48,24.52,24.48,24.48,355300.0,10.8893,10.9071,10.8893,10.8893,355300.0
2006-04-12 12:40:00,24.48,24.5,24.46,24.47,208700.0,10.8893,10.8982,10.8804,10.8849,208700.0
2006-04-12 12:45:00,24.48,24.5,24.47,24.5,151700.0,10.8893,10.8982,10.8849,10.8982,151700.0
2006-04-12 12:50:00,24.5,24.5,24.48,24.49,117600.0,10.8982,10.8982,10.8893,10.8938,117600.0
2006-04-12 12:55:00,24.49,24.5,24.48,24.5,146300.0,10.8938,10.8982,10.8893,10.8982,146300.0
2006-04-12 13:00:00,24.49,24.51,24.48,24.49,105600.0,10.8938,10.9027,10.8893,10.8938,105600.0
2006-04-12 13:05:00,24.49,24.49,24.46,24.47,263600.0,10.8938,10.8938,10.8804,10.8849,263600.0
2006-04-12 13:10:00,24.47,24.49,24.47,24.48,184500.0,10.8849,10.8938,10.8849,10.8893,184500.0
2006-04-12 13:15:00,24.48,24.49,24.45,24.46,102300.0,10.8893,10.8938,10.876,10.8804,102300.0
2006-04-12 13:20:00,24.47,24.47,24.45,24.45,48000.0,10.8849,10.8849,10.876,10.876,48000.0
2006-04-12 13:25:00,24.45,24.46,24.44,24.44,139700.0,10.876,10.8804,10.8715,10.8715,139700.0
2006-04-12 13:30:00,24.44,24.46,24.43,24.46,128800.0,10.8715,10.8804,10.8671,10.8804,128800.0
2006-04-12 13:35:00,24.46,24.47,24.45,24.46,99800.0,10.8804,10.8849,10.876,10.8804,99800.0
2006-04-12 13:40:00,24.46,24.47,24.45,24.45,227200.0,10.8804,10.8849,10.876,10.876,227200.0
2006-04-12 13:45:00,24.45,24.45,24.41,24.42,286000.0,10.876,10.876,10.8582,10.8626,286000.0
2006-04-12 13:50:00,24.42,24.45,24.4,24.44,259200.0,10.8626,10.876,10.8537,10.8715,259200.0
2006-04-12 13:55:00,24.43,24.44,24.43,24.44,187800.0,10.8671,10.8715,10.8671,10.8715,187800.0
2006-04-12 14:00:00,24.44,24.46,24.44,24.45,103000.0,10.8715,10.8804,10.8715,10.876,103000.0
2006-04-12 14:05:00,24.44,24.45,24.44,24.45,88200.0,10.8715,10.876,10.8715,10.876,88200.0
2006-04-12 14:10:00,24.45,24.45,24.44,24.44,44200.0,10.876,10.876,10.8715,10.8715,44200.0
2006-04-12 14:15:00,24.44,24.45,24.42,24.42,73700.0,10.8715,10.876,10.8626,10.8626,73700.0
2006-04-12 14:20:00,24.43,24.45,24.42,24.45,103500.0,10.8671,10.876,10.8626,10.876,103500.0
2006-04-12 14:25:00,24.44,24.48,24.44,24.47,138900.0,10.8715,10.8893,10.8715,10.8849,138900.0
2006-04-12 14:30:00,24.47,24.49,24.47,24.49,97300.0,10.8849,10.8938,10.8849,10.8938,97300.0
2006-04-12 14:35:00,24.49,24.49,24.45,24.46,115000.0,10.8938,10.8938,10.876,10.8804,115000.0
2006-04-12 14:40:00,24.47,24.48,24.46,24.46,55100.0,10.8849,10.8893,10.8804,10.8804,55100.0
2006-04-12 14:45:00,24.46,24.48,24.46,24.47,109600.0,10.8804,10.8893,10.8804,10.8849,109600.0
2006-04-12 14:50:00,24.47,24.48,24.46,24.46,110100.0,10.8849,10.8893,10.8804,10.8804,110100.0
2006-04-12 14:55:00,24.48,24.48,24.45,24.48,193200.0,10.8893,10.8893,10.876,10.8893,193200.0
2006-04-12 15:00:00,24.47,24.47,24.42,24.43,184600.0,10.8849,10.8849,10.8626,10.8671,184600.0
2006-04-12 15:05:00,24.44,24.44,24.4,24.42,298500.0,10.8715,10.8715,10.8537,10.8626,298500.0
2006-04-12 15:10:00,24.41,24.42,24.4,24.41,225500.0,10.8582,10.8626,10.8537,10.8582,225500.0
2006-04-12 15:15:00,24.41,24.42,24.4,24.41,331700.0,10.8582,10.8626,10.8537,10.8582,331700.0
2006-04-12 15:20:00,24.4,24.42,24.4,24.42,107300.0,10.8537,10.8626,10.8537,10.8626,107300.0
2006-04-12 15:25:00,24.42,24.43,24.4,24.4,176400.0,10.8626,10.8671,10.8537,10.8537,176400.0
2006-04-12 15:30:00,24.4,24.44,24.4,24.43,230300.0,10.8537,10.8715,10.8537,10.8671,230300.0
2006-04-12 15:35:00,24.42,24.43,24.41,24.41,189300.0,10.8626,10.8671,10.8582,10.8582,189300.0
2006-04-12 15:40:00,24.41,24.42,24.4,24.41,274000.0,10.8582,10.8626,10.8537,10.8582,274000.0
2006-04-12 15:45:00,24.41,24.43,24.41,24.42,219900.0,10.8582,10.8671,10.8582,10.8626,219900.0
2006-04-12 15:50:00,24.42,24.44,24.41,24.42,302000.0,10.8626,10.8715,10.8582,10.8626,302000.0
2006-04-12 15:55:00,24.42,24.48,24.41,24.44,462000.0,10.8626,10.8893,10.8582,10.8715,462000.0
2006-04-13 09:30:00,24.25,24.35,24.15,24.35,702200.0,10.787,10.8315,10.7425,10.8315,702200.0
2006-04-13 09:35:00,24.35,24.38,24.3,24.3,219500.0,10.8315,10.8448,10.8092,10.8092,219500.0
2006-04-13 09:40:00,24.31,24.34,24.27,24.27,159600.0,10.8137,10.827,10.7959,10.7959,159600.0
2006-04-13 09:45:00,24.28,24.33,24.27,24.33,253100.0,10.8004,10.8226,10.7959,10.8226,253100.0
2006-04-13 09:50:00,24.32,24.34,24.32,24.32,88400.0,10.8181,10.827,10.8181,10.8181,88400.0
2006-04-13 09:55:00,24.32,24.33,24.29,24.3,463700.0,10.8181,10.8226,10.8048,10.8092,463700.0
2006-04-13 10:00:00,24.3,24.38,24.29,24.38,307800.0,10.8092,10.8448,10.8048,10.8448,307800.0
2006-04-13 10:05:00,24.38,24.42,24.36,24.39,208500.0,10.8448,10.8626,10.8359,10.8493,208500.0
2006-04-13 10:10:00,24.38,24.49,24.38,24.49,623300.0,10.8448,10.8938,10.8448,10.8938,623300.0
2006-04-13 10:15:00,24.49,24.51,24.4,24.41,268600.0,10.8938,10.9027,10.8537,10.8582,268600.0
2006-04-13 10:20:00,24.42,24.42,24.4,24.4,174800.0,10.8626,10.8626,10.8537,10.8537,174800.0
2006-04-13 10:25:00,24.4,24.41,24.4,24.4,188800.0,10.8537,10.8582,10.8537,10.8537,188800.0
2006-04-13 10:30:00,24.41,24.44,24.38,24.43,311600.0,10.8582,10.8715,10.8448,10.8671,311600.0
2006-04-13 10:35:00,24.42,24.43,24.38,24.38,326800.0,10.8626,10.8671,10.8448,10.8448,326800.0
2006-04-13 10:40:00,24.38,24.38,24.33,24.35,189000.0,10.8448,10.8448,10.8226,10.8315,189000.0
2006-04-13 10:45:00,24.36,24.4,24.35,24.4,109400.0,10.8359,10.8537,10.8315,10.8537,109400.0
2006-04-13 10:50:00,24.41,24.41,24.36,24.4,152300.0,10.8582,10.8582,10.8359,10.8537,152300.0
2006-04-13 10:55:00,24.42,24.43,24.39,24.41,142900.0,10.8626,10.8671,10.8493,10.8582,142900.0
2006-04-13 11:00:00,24.41,24.42,24.39,24.4,100600.0,10.8582,10.8626,10.8493,10.8537,100600.0
2006-04-13 11:05:00,24.4,24.43,24.39,24.41,140700.0,10.8537,10.8671,10.8493,10.8582,140700.0
2006-04-13 11:10:00,24.41,24.45,24.41,24.42,242800.0,10.8582,10.876,10.8582,10.8626,242800.0
2006-04-13 11:15:00,24.42,24.42,24.4,24.41,171200.0,10.8626,10.8626,10.8537,10.8582,171200.0
2006-04-13 11:20:00,24.41,24.42,24.4,24.41,120100.0,10.8582,10.8626,10.8537,10.8582,120100.0
2006-04-13 11:25:00,24.41,24.43,24.41,24.42,89100.0,10.8582,10.8671,10.8582,10.8626,89100.0
2006-04-13 11:30:00,24.41,24.42,24.4,24.41,351600.0,10.8582,10.8626,10.8537,10.8582,351600.0
2006-04-13 11:35:00,24.41,24.43,24.4,24.42,259100.0,10.8582,10.8671,10.8537,10.8626,259100.0
2006-04-13 11:40:00,24.42,24.43,24.4,24.42,125500.0,10.8626,10.8671,10.8537,10.8626,125500.0
2006-04-13 11:45:00,24.42,24.43,24.42,24.43,121000.0,10.8626,10.8671,10.8626,10.8671,121000.0
2006-04-13 11:50:00,24.43,24.46,24.43,24.45,213600.0,10.8671,10.8804,10.8671,10.876,213600.0
2006-04-13 11:55:00,24.45,24.46,24.43,24.45,200800.0,10.876,10.8804,10.8671,10.876,200800.0
2006-04-13 12:00:00,24.45,24.48,24.44,24.47,184800.0,10.876,10.8893,10.8715,10.8849,184800.0
2006-04-13 12:05:00,24.48,24.52,24.47,24.5,369800.0,10.8893,10.9071,10.8849,10.8982,369800.0
2006-04-13 12:10:00,24.5,24.51,24.48,24.49,179300.0,10.8982,10.9027,10.8893,10.8938,179300.0
2006-04-13 12:15:00,24.49,24.5,24.46,24.49,102300.0,10.8938,10.8982,10.8804,10.8938,102300.0
2006-04-13 12:20:00,24.49,24.49,24.45,24.46,99700.0,10.8938,10.8938,10.876,10.8804,99700.0
2006-04-13 12:25:00,24.46,24.48,24.45,24.46,190900.0,10.8804,10.8893,10.876,10.8804,190900.0
2006-04-13 12:30:00,24.46,24.47,24.44,24.46,54000.0,10.8804,10.8849,10.8715,10.8804,54000.0
2006-04-13 12:35:00,24.45,24.47,24.44,24.44,101200.0,10.876,10.8849,10.8715,10.8715,101200.0
2006-04-13 12:40:00,24.45,24.48,24.44,24.48,137700.0,10.876,10.8893,10.8715,10.8893,137700.0
2006-04-13 12:45:00,24.48,24.48,24.46,24.47,80000.0,10.8893,10.8893,10.8804,10.8849,80000.0
2006-04-13 12:50:00,24.48,24.48,24.45,24.45,104300.0,10.8893,10.8893,10.876,10.876,104300.0
2006-04-13 12:55:00,24.46,24.47,24.44,24.46,135800.0,10.8804,10.8849,10.8715,10.8804,135800.0
2006-04-13 13:00:00,24.46,24.46,24.45,24.46,162800.0,10.8804,10.8804,10.876,10.8804,162800.0
2006-04-13 13:05:00,24.47,24.47,24.45,24.45,107000.0,10.8849,10.8849,10.876,10.876,107000.0
2006-04-13 13:10:00,24.45,24.47,24.45,24.45,143800.0,10.876,10.8849,10.876,10.876,143800.0
2006-04-13 13:15:00,24.45,24.49,24.45,24.49,195300.0,10.876,10.8938,10.876,10.8938,195300.0
2006-04-13 13:20:00,24.48,24.52,24.48,24.52,151900.0,10.8893,10.9071,10.8893,10.9071,151900.0
2006-04-13 13:25:00,24.53,24.58,24.52,24.55,208200.0,10.9116,10.9338,10.9071,10.9205,208200.0
2006-04-13 13:30:00,24.55,24.57,24.51,24.51,82800.0,10.9205,10.9294,10.9027,10.9027,82800.0
2006-04-13 13:35:00,24.53,24.54,24.5,24.5,149800.0,10.9116,10.916,10.8982,10.8982,149800.0
2006-04-13 13:40:00,24.5,24.51,24.5,24.5,162400.0,10.8982,10.9027,10.8982,10.8982,162400.0
2006-04-13 13:45:00,24.5,24.51,24.48,24.5,151000.0,10.8982,10.9027,10.8893,10.8982,151000.0
2006-04-13 13:50:00,24.5,24.56,24.5,24.55,258800.0,10.8982,10.9249,10.8982,10.9205,258800.0
2006-04-13 13:55:00,24.55,24.57,24.53,24.56,143400.0,10.9205,10.9294,10.9116,10.9249,143400.0
2006-04-13 14:00:00,24.56,24.58,24.55,24.55,163000.0,10.9249,10.9338,10.9205,10.9205,163000.0
2006-04-13 14:05:00,24.55,24.58,24.54,24.55,263000.0,10.9205,10.9338,10.916,10.9205,263000.0
2006-04-13 14:10:00,24.55,24.56,24.52,24.54,136200.0,10.9205,10.9249,10.9071,10.916,136200.0
2006-04-13 14:15:00,24.55,24.55,24.52,24.54,168600.0,10.9205,10.9205,10.9071,10.916,168600.0
2006-04-13 14:20:00,24.53,24.54,24.53,24.53,99700.0,10.9116,10.916,10.9116,10.9116,99700.0
2006-04-13 14:25:00,24.53,24.56,24.52,24.55,176100.0,10.9116,10.9249,10.9071,10.9205,176100.0
2006-04-13 14:30:00,24.56,24.59,24.55,24.56,341500.0,10.9249,10.9382,10.9205,10.9249,341500.0
2006-04-13 14:35:00,24.57,24.57,24.52,24.54,233700.0,10.9294,10.9294,10.9071,10.916,233700.0
2006-04-13 14:40:00,24.54,24.57,24.54,24.56,172000.0,10.916,10.9294,10.916,10.9249,172000.0
2006-04-13 14:45:00,24.55,24.56,24.54,24.54,181600.0,10.9205,10.9249,10.916,10.916,181600.0
2006-04-13 14:50:00,24.54,24.55,24.52,24.53,188700.0,10.916,10.9205,10.9071,10.9116,188700.0
2006-04-13 14:55:00,24.53,24.58,24.52,24.58,357100.0,10.9116,10.9338,10.9071,10.9338,357100.0
2006-04-13 15:00:00,24.57,24.6,24.56,24.58,386300.0,10.9294,10.9427,10.9249,10.9338,386300.0
2006-04-13 15:05:00,24.58,24.61,24.57,24.59,551100.0,10.9338,10.9471,10.9294,10.9382,551100.0
2006-04-13 15:10:00,24.6,24.6,24.55,24.57,361100.0,10.9427,10.9427,10.9205,10.9294,361100.0
2006-04-13 15:15:00,24.57,24.57,24.52,24.53,512000.0,10.9294,10.9294,10.9071,10.9116,512000.0
2006-04-13 15:20:00,24.53,24.54,24.51,24.52,185300.0,10.9116,10.916,10.9027,10.9071,185300.0
2006-04-13 15:25:00,24.52,24.53,24.5,24.51,158600.0,10.9071,10.9116,10.8982,10.9027,158600.0
2006-04-13 15:30:00,24.52,24.54,24.51,24.53,245200.0,10.9071,10.916,10.9027,10.9116,245200.0
2006-04-13 15:35:00,24.53,24.54,24.52,24.53,264500.0,10.9116,10.916,10.9071,10.9116,264500.0
2006-04-13 15:40:00,24.52,24.54,24.5,24.5,291700.0,10.9071,10.916,10.8982,10.8982,291700.0
2006-04-13 15:45:00,24.5,24.55,24.5,24.54,269100.0,10.8982,10.9205,10.8982,10.916,269100.0
2006-04-13 15:50:00,24.54,24.55,24.49,24.49,450500.0,10.916,10.9205,10.8938,10.8938,450500.0
2006-04-13 15:55:00,24.48,24.51,24.45,24.5,513800.0,10.8893,10.9027,10.876,10.8982,513800.0
2006-04-17 09:30:00,24.42,24.47,24.38,24.4,597900.0,10.8626,10.8849,10.8448,10.8537,597900.0
2006-04-17 09:35:00,24.39,24.43,24.39,24.4,513100.0,10.8493,10.8671,10.8493,10.8537,513100.0
2006-04-17 09:40:00,24.39,24.42,24.37,24.41,122500.0,10.8493,10.8626,10.8404,10.8582,122500.0
2006-04-17 09:45:00,24.4,24.45,24.37,24.37,216200.0,10.8537,10.876,10.8404,10.8404,216200.0
2006-04-17 09:50:00,24.37,24.45,24.36,24.45,195600.0,10.8404,10.876,10.8359,10.876,195600.0
2006-04-17 09:55:00,24.45,24.46,24.4,24.42,205400.0,10.876,10.8804,10.8537,10.8626,205400.0
2006-04-17 10:00:00,24.43,24.48,24.42,24.46,217500.0,10.8671,10.8893,10.8626,10.8804,217500.0
2006-04-17 10:05:00,24.46,24.46,24.44,24.45,203800.0,10.8804,10.8804,10.8715,10.876,203800.0
2006-04-17 10:10:00,24.46,24.48,24.45,24.46,180700.0,10.8804,10.8893,10.876,10.8804,180700.0
2006-04-17 10:15:00,24.46,24.47,24.44,24.47,72000.0,10.8804,10.8849,10.8715,10.8849,72000.0
2006-04-17 10:20:00,24.47,24.47,24.45,24.46,90400.0,10.8849,10.8849,10.876,10.8804,90400.0
2006-04-17 10:25:00,24.46,24.47,24.45,24.45,67900.0,10.8804,10.8849,10.876,10.876,67900.0
2006-04-17 10:30:00,24.46,24.46,24.44,24.45,348600.0,10.8804,10.8804,10.8715,10.876,348600.0
2006-04-17 10:35:00,24.45,24.46,24.41,24.44,416400.0,10.876,10.8804,10.8582,10.8715,416400.0
2006-04-17 10:40:00,24.43,24.44,24.43,24.43,85100.0,10.8671,10.8715,10.8671,10.8671,85100.0
2006-04-17 10:45:00,24.43,24.47,24.43,24.46,120400.0,10.8671,10.8849,10.8671,10.8804,120400.0
2006-04-17 10:50:00,24.46,24.48,24.46,24.48,100000.0,10.8804,10.8893,10.8804,10.8893,100000.0
2006-04-17 10:55:00,24.47,24.47,24.45,24.46,93800.0,10.8849,10.8849,10.876,10.8804,93800.0
2006-04-17 11:00:00,24.46,24.47,24.43,24.44,80400.0,10.8804,10.8849,10.8671,10.8715,80400.0
2006-04-17 11:05:00,24.45,24.47,24.45,24.47,90800.0,10.876,10.8849,10.876,10.8849,90800.0
2006-04-17 11:10:00,24.47,24.55,24.47,24.51,313900.0,10.8849,10.9205,10.8849,10.9027,313900.0
2006-04-17 11:15:00,24.52,24.54,24.44,24.45,179100.0,10.9071,10.916,10.8715,10.876,179100.0
2006-04-17 11:20:00,24.45,24.5,24.44,24.5,135500.0,10.876,10.8982,10.8715,10.8982,135500.0
2006-04-17 11:25:00,24.5,24.52,24.47,24.51,141200.0,10.8982,10.9071,10.8849,10.9027,141200.0
2006-04-17 11:30:00,24.51,24.52,24.5,24.5,154100.0,10.9027,10.9071,10.8982,10.8982,154100.0
2006-04-17 11:35:00,24.51,24.53,24.5,24.5,155800.0,10.9027,10.9116,10.8982,10.8982,155800.0
2006-04-17 11:40:00,24.5,24.52,24.5,24.51,127400.0,10.8982,10.9071,10.8982,10.9027,127400.0
2006-04-17 11:45:00,24.5,24.54,24.5,24.53,141000.0,10.8982,10.916,10.8982,10.9116,141000.0
2006-04-17 11:50:00,24.53,24.54,24.52,24.53,58800.0,10.9116,10.916,10.9071,10.9116,58800.0
2006-04-17 11:55:00,24.53,24.53,24.51,24.52,219600.0,10.9116,10.9116,10.9027,10.9071,219600.0
2006-04-17 12:00:00,24.52,24.52,24.48,24.51,124200.0,10.9071,10.9071,10.8893,10.9027,124200.0
2006-04-17 12:05:00,24.52,24.52,24.5,24.51,155700.0,10.9071,10.9071,10.8982,10.9027,155700.0
2006-04-17 12:10:00,24.51,24.53,24.5,24.5,72300.0,10.9027,10.9116,10.8982,10.8982,72300.0
2006-04-17 12:15:00,24.49,24.52,24.49,24.49,171300.0,10.8938,10.9071,10.8938,10.8938,171300.0
2006-04-17 12:20:00,24.49,24.52,24.47,24.5,151500.0,10.8938,10.9071,10.8849,10.8982,151500.0
2006-04-17 12:25:00,24.5,24.53,24.48,24.49,110800.0,10.8982,10.9116,10.8893,10.8938,110800.0
2006-04-17 12:30:00,24.48,24.52,24.48,24.49,112000.0,10.8893,10.9071,10.8893,10.8938,112000.0
2006-04-17 12:35:00,24.49,24.5,24.47,24.5,150900.0,10.8938,10.8982,10.8849,10.8982,150900.0
2006-04-17 12:40:00,24.5,24.51,24.45,24.47,175800.0,10.8982,10.9027,10.876,10.8849,175800.0
2006-04-17 12:45:00,24.47,24.49,24.45,24.46,293700.0,10.8849,10.8938,10.876,10.8804,293700.0
2006-04-17 12:50:00,24.47,24.48,24.45,24.46,58700.0,10.8849,10.8893,10.876,10.8804,58700.0
2006-04-17 12:55:00,24.46,24.49,24.45,24.48,43500.0,10.8804,10.8938,10.876,10.8893,43500.0
2006-04-17 13:00:00,24.48,24.48,24.46,24.47,187200.0,10.8893,10.8893,10.8804,10.8849,187200.0
2006-04-17 13:05:00,24.46,24.47,24.41,24.45,250900.0,10.8804,10.8849,10.8582,10.876,250900.0
2006-04-17 13:10:00,24.45,24.47,24.44,24.44,73900.0,10.876,10.8849,10.8715,10.8715,73900.0
2006-04-17 13:15:00,24.44,24.45,24.43,24.45,86400.0,10.8715,10.876,10.8671,10.876,86400.0
2006-04-17 13:20:00,24.45,24.47,24.42,24.42,251200.0,10.876,10.8849,10.8626,10.8626,251200.0
2006-04-17 13:25:00,24.42,24.45,24.4,24.45,224600.0,10.8626,10.876,10.8537,10.876,224600.0
2006-04-17 13:30:00,24.45,24.48,24.44,24.47,157000.0,10.876,10.8893,10.8715,10.8849,157000.0
2006-04-17 13:35:00,24.47,24.48,24.44,24.44,199300.0,10.8849,10.8893,10.8715,10.8715,199300.0
2006-04-17 13:40:00,24.44,24.47,24.42,24.47,139500.0,10.8715,10.8849,10.8626,10.8849,139500.0
2006-04-17 13:45:00,24.48,24.48,24.46,24.48,103700.0,10.8893,10.8893,10.8804,10.8893,103700.0
2006-04-17 13:50:00,24.48,24.5,24.41,24.43,228700.0,10.8893,10.8982,10.8582,10.8671,228700.0
2006-04-17 13:55:00,24.42,24.43,24.41,24.41,65000.0,10.8626,10.8671,10.8582,10.8582,65000.0
2006-04-17 14:00:00,24.43,24.43,24.38,24.39,154600.0,10.8671,10.8671,10.8448,10.8493,154600.0
2006-04-17 14:05:00,24.4,24.42,24.39,24.42,246200.0,10.8537,10.8626,10.8493,10.8626,246200.0
2006-04-17 14:10:00,24.42,24.44,24.4,24.43,193500.0,10.8626,10.8715,10.8537,10.8671,193500.0
2006-04-17 14:15:00,24.43,24.45,24.43,24.43,190900.0,10.8671,10.876,10.8671,10.8671,190900.0
2006-04-17 14:20:00,24.44,24.45,24.42,24.43,135800.0,10.8715,10.876,10.8626,10.8671,135800.0
2006-04-17 14:25:00,24.44,24.44,24.41,24.41,129300.0,10.8715,10.8715,10.8582,10.8582,129300.0
2006-04-17 14:30:00,24.41,24.43,24.41,24.42,158400.0,10.8582,10.8671,10.8582,10.8626,158400.0
2006-04-17 14:35:00,24.42,24.45,24.41,24.44,185500.0,10.8626,10.876,10.8582,10.8715,185500.0
2006-04-17 14:40:00,24.44,24.45,24.4,24.4,270800.0,10.8715,10.876,10.8537,10.8537,270800.0
2006-04-17 14:45:00,24.41,24.42,24.37,24.41,197400.0,10.8582,10.8626,10.8404,10.8582,197400.0
2006-04-17 14:50:00,24.41,24.43,24.39,24.4,262100.0,10.8582,10.8671,10.8493,10.8537,262100.0
2006-04-17 14:55:00,24.4,24.42,24.36,24.4,195200.0,10.8537,10.8626,10.8359,10.8537,195200.0
2006-04-17 15:00:00,24.39,24.42,24.38,24.4,104000.0,10.8493,10.8626,10.8448,10.8537,104000.0
2006-04-17 15:05:00,24.39,24.43,24.39,24.42,143900.0,10.8493,10.8671,10.8493,10.8626,143900.0
2006-04-17 15:10:00,24.42,24.47,24.42,24.44,163500.0,10.8626,10.8849,10.8626,10.8715,163500.0
2006-04-17 15:15:00,24.44,24.46,24.43,24.45,164800.0,10.8715,10.8804,10.8671,10.876,164800.0
2006-04-17 15:20:00,24.45,24.45,24.43,24.45,248200.0,10.876,10.876,10.8671,10.876,248200.0
2006-04-17 15:25:00,24.44,24.48,24.43,24.45,310400.0,10.8715,10.8893,10.8671,10.876,310400.0
2006-04-17 15:30:00,24.45,24.45,24.35,24.36,393400.0,10.876,10.876,10.8315,10.8359,393400.0
2006-04-17 15:35:00,24.35,24.38,24.34,24.37,312300.0,10.8315,10.8448,10.827,10.8404,312300.0
2006-04-17 15:40:00,24.38,24.41,24.37,24.39,491200.0,10.8448,10.8582,10.8404,10.8493,491200.0
2006-04-17 15:45:00,24.39,24.44,24.38,24.43,410300.0,10.8493,10.8715,10.8448,10.8671,410300.0
2006-04-17 15:50:00,24.44,24.45,24.41,24.44,520900.0,10.8715,10.876,10.8582,10.8715,520900.0
2006-04-17 15:55:00,24.43,24.46,24.42,24.44,355300.0,10.8671,10.8804,10.8626,10.8715,355300.0
2006-04-18 09:30:00,24.42,24.54,24.42,24.52,761900.0,10.8626,10.916,10.8626,10.9071,761900.0
2006-04-18 09:35:00,24.51,24.53,24.49,24.52,182800.0,10.9027,10.9116,10.8938,10.9071,182800.0
2006-04-18 09:40:00,24.51,24.58,24.47,24.58,361300.0,10.9027,10.9338,10.8849,10.9338,361300.0
2006-04-18 09:45:00,24.58,24.62,24.57,24.59,393400.0,10.9338,10.9516,10.9294,10.9382,393400.0
2006-04-18 09:50:00,24.6,24.6,24.54,24.56,235600.0,10.9427,10.9427,10.916,10.9249,235600.0
2006-04-18 09:55:00,24.57,24.61,24.55,24.61,339600.0,10.9294,10.9471,10.9205,10.9471,339600.0
2006-04-18 10:00:00,24.6,24.62,24.58,24.6,211500.0,10.9427,10.9516,10.9338,10.9427,211500.0
2006-04-18 10:05:00,24.6,24.67,24.59,24.63,354400.0,10.9427,10.9738,10.9382,10.956,354400.0
2006-04-18 10:10:00,24.62,24.63,24.58,24.61,197500.0,10.9516,10.956,10.9338,10.9471,197500.0
2006-04-18 10:15:00,24.61,24.62,24.57,24.59,187000.0,10.9471,10.9516,10.9294,10.9382,187000.0
2006-04-18 10:20:00,24.59,24.67,24.59,24.67,233100.0,10.9382,10.9738,10.9382,10.9738,233100.0
2006-04-18 10:25:00,24.67,24.73,24.64,24.64,433600.0,10.9738,11.0005,10.9605,10.9605,433600.0
2006-04-18 10:30:00,24.64,24.7,24.64,24.69,551200.0,10.9605,10.9872,10.9605,10.9827,551200.0
2006-04-18 10:35:00,24.69,24.72,24.67,24.69,654300.0,10.9827,10.9961,10.9738,10.9827,654300.0
2006-04-18 10:40:00,24.69,24.7,24.66,24.68,381200.0,10.9827,10.9872,10.9694,10.9783,381200.0
2006-04-18 10:45:00,24.67,24.7,24.66,24.66,218000.0,10.9738,10.9872,10.9694,10.9694,218000.0
2006-04-18 10:50:00,24.66,24.68,24.65,24.67,147300.0,10.9694,10.9783,10.9649,10.9738,147300.0
2006-04-18 10:55:00,24.67,24.69,24.66,24.66,182800.0,10.9738,10.9827,10.9694,10.9694,182800.0
2006-04-18 11:00:00,24.66,24.68,24.65,24.67,220300.0,10.9694,10.9783,10.9649,10.9738,220300.0
2006-04-18 11:05:00,24.66,24.67,24.63,24.66,394900.0,10.9694,10.9738,10.956,10.9694,394900.0
2006-04-18 11:10:00,24.66,24.69,24.65,24.68,157600.0,10.9694,10.9827,10.9649,10.9783,157600.0
2006-04-18 11:15:00,24.69,24.72,24.68,24.71,266600.0,10.9827,10.9961,10.9783,10.9916,266600.0
2006-04-18 11:20:00,24.71,24.72,24.68,24.7,144900.0,10.9916,10.9961,10.9783,10.9872,144900.0
2006-04-18 11:25:00,24.7,24.74,24.69,24.72,255700.0,10.9872,11.005,10.9827,10.9961,255700.0
2006-04-18 11:30:00,24.72,24.78,24.72,24.75,409900.0,10.9961,11.0228,10.9961,11.0094,409900.0
2006-04-18 11:35:00,24.76,24.76,24.74,24.75,236500.0,11.0139,11.0139,11.005,11.0094,236500.0
2006-04-18 11:40:00,24.75,24.75,24.68,24.68,309300.0,11.0094,11.0094,10.9783,10.9783,309300.0
2006-04-18 11:45:00,24.68,24.73,24.68,24.71,240000.0,10.9783,11.0005,10.9783,10.9916,240000.0
2006-04-18 11:50:00,24.71,24.74,24.7,24.73,337000.0,10.9916,11.005,10.9872,11.0005,337000.0
2006-04-18 11:55:00,24.73,24.76,24.71,24.75,303600.0,11.0005,11.0139,10.9916,11.0094,303600.0
2006-04-18 12:00:00,24.75,24.76,24.71,24.72,168800.0,11.0094,11.0139,10.9916,10.9961,168800.0
2006-04-18 12:05:00,24.72,24.79,24.71,24.79,221500.0,10.9961,11.0272,10.9916,11.0272,221500.0
2006-04-18 12:10:00,24.78,24.8,24.76,24.79,197700.0,11.0228,11.0317,11.0139,11.0272,197700.0
2006-04-18 12:15:00,24.79,24.8,24.77,24.77,188500.0,11.0272,11.0317,11.0183,11.0183,188500.0
2006-04-18 12:20:00,24.77,24.79,24.77,24.78,152800.0,11.0183,11.0272,11.0183,11.0228,152800.0
2006-04-18 12:25:00,24.78,24.79,24.74,24.74,161500.0,11.0228,11.0272,11.005,11.005,161500.0
2006-04-18 12:30:00,24.74,24.75,24.72,24.75,149600.0,11.005,11.0094,10.9961,11.0094,149600.0
2006-04-18 12:35:00,24.75,24.77,24.74,24.75,63200.0,11.0094,11.0183,11.005,11.0094,63200.0
2006-04-18 12:40:00,24.75,24.76,24.73,24.74,148700.0,11.0094,11.0139,11.0005,11.005,148700.0
2006-04-18 12:45:00,24.74,24.76,24.73,24.75,84200.0,11.005,11.0139,11.0005,11.0094,84200.0
2006-04-18 12:50:00,24.75,24.77,24.72,24.72,158800.0,11.0094,11.0183,10.9961,10.9961,158800.0
2006-04-18 12:55:00,24.72,24.74,24.72,24.73,117300.0,10.9961,11.005,10.9961,11.0005,117300.0
2006-04-18 13:00:00,24.72,24.75,24.72,24.75,157300.0,10.9961,11.0094,10.9961,11.0094,157300.0
2006-04-18 13:05:00,24.75,24.79,24.74,24.75,218200.0,11.0094,11.0272,11.005,11.0094,218200.0
2006-04-18 13:10:00,24.75,24.79,24.74,24.78,179500.0,11.0094,11.0272,11.005,11.0228,179500.0
2006-04-18 13:15:00,24.78,24.79,24.72,24.75,253600.0,11.0228,11.0272,10.9961,11.0094,253600.0
2006-04-18 13:20:00,24.76,24.77,24.73,24.76,111000.0,11.0139,11.0183,11.0005,11.0139,111000.0
2006-04-18 13:25:00,24.75,24.77,24.74,24.75,125000.0,11.0094,11.0183,11.005,11.0094,125000.0
2006-04-18 13:30:00,24.75,24.76,24.71,24.73,161900.0,11.0094,11.0139,10.9916,11.0005,161900.0
2006-04-18 13:35:00,24.73,24.74,24.7,24.71,182700.0,11.0005,11.005,10.9872,10.9916,182700.0
2006-04-18 13:40:00,24.71,24.74,24.69,24.74,272800.0,10.9916,11.005,10.9827,11.005,272800.0
2006-04-18 13:45:00,24.73,24.75,24.69,24.7,189300.0,11.0005,11.0094,10.9827,10.9872,189300.0
2006-04-18 13:50:00,24.7,24.71,24.67,24.71,171500.0,10.9872,10.9916,10.9738,10.9916,171500.0
2006-04-18 13:55:00,24.71,24.75,24.71,24.72,169400.0,10.9916,11.0094,10.9916,10.9961,169400.0
2006-04-18 14:00:00,24.72,24.85,24.72,24.84,483100.0,10.9961,11.0539,10.9961,11.0495,483100.0
2006-04-18 14:05:00,24.84,24.87,24.82,24.85,542300.0,11.0495,11.0628,11.0406,11.0539,542300.0
2006-04-18 14:10:00,24.85,24.87,24.75,24.75,269300.0,11.0539,11.0628,11.0094,11.0094,269300.0
2006-04-18 14:15:00,24.75,24.78,24.7,24.75,312900.0,11.0094,11.0228,10.9872,11.0094,312900.0
2006-04-18 14:20:00,24.75,24.77,24.71,24.76,184100.0,11.0094,11.0183,10.9916,11.0139,184100.0
2006-04-18 14:25:00,24.76,24.82,24.76,24.8,273700.0,11.0139,11.0406,11.0139,11.0317,273700.0
2006-04-18 14:30:00,24.8,24.84,24.8,24.83,276000.0,11.0317,11.0495,11.0317,11.045,276000.0
2006-04-18 14:35:00,24.82,24.83,24.77,24.8,152600.0,11.0406,11.045,11.0183,11.0317,152600.0
2006-04-18 14:40:00,24.8,24.81,24.75,24.77,304400.0,11.0317,11.0361,11.0094,11.0183,304400.0
2006-04-18 14:45:00,24.76,24.83,24.74,24.77,310600.0,11.0139,11.045,11.005,11.0183,310600.0
2006-04-18 14:50:00,24.77,24.86,24.76,24.86,391800.0,11.0183,11.0583,11.0139,11.0583,391800.0
2006-04-18 14:55:00,24.86,24.86,24.8,24.81,270500.0,11.0583,11.0583,11.0317,11.0361,270500.0
2006-04-18 15:00:00,24.82,24.85,24.8,24.83,445400.0,11.0406,11.0539,11.0317,11.045,445400.0
2006-04-18 15:05:00,24.84,24.87,24.8,24.82,408200.0,11.0495,11.0628,11.0317,11.0406,408200.0
2006-04-18 15:10:00,24.82,24.88,24.8,24.86,510700.0,11.0406,11.0672,11.0317,11.0583,510700.0
2006-04-18 15:15:00,24.87,24.9,24.85,24.87,403400.0,11.0628,11.0761,11.0539,11.0628,403400.0
2006-04-18 15:20:00,24.88,24.89,24.84,24.84,457500.0,11.0672,11.0717,11.0495,11.0495,457500.0
2006-04-18 15:25:00,24.84,24.84,24.8,24.84,270900.0,11.0495,11.0495,11.0317,11.0495,270900.0
2006-04-18 15:30:00,24.83,24.89,24.83,24.86,420100.0,11.045,11.0717,11.045,11.0583,420100.0
2006-04-18 15:35:00,24.86,24.88,24.82,24.83,485500.0,11.0583,11.0672,11.0406,11.045,485500.0
2006-04-18 15:40:00,24.82,24.86,24.82,24.84,563600.0,11.0406,11.0583,11.0406,11.0495,563600.0
2006-04-18 15:45:00,24.84,24.86,24.83,24.83,687100.0,11.0495,11.0583,11.045,11.045,687100.0
2006-04-18 15:50:00,24.84,24.88,24.82,24.88,817600.0,11.0495,11.0672,11.0406,11.0672,817600.0
2006-04-18 15:55:00,24.87,24.92,24.85,24.92,711700.0,11.0628,11.085,11.0539,11.085,711700.0
2006-04-19 09:30:00,25.07,25.07,24.88,24.88,1130600.0,11.1518,11.1518,11.0672,11.0672,1130600.0
2006-04-19 09:35:00,24.89,24.89,24.7,24.71,1129700.0,11.0717,11.0717,10.9872,10.9916,1129700.0
2006-04-19 09:40:00,24.7,24.97,24.62,24.67,1274500.0,10.9872,11.1073,10.9516,10.9738,1274500.0
2006-04-19 09:45:00,24.67,24.78,24.67,24.74,535000.0,10.9738,11.0228,10.9738,11.005,535000.0
2006-04-19 09:50:00,24.74,24.87,24.72,24.85,821900.0,11.005,11.0628,10.9961,11.0539,821900.0
2006-04-19 09:55:00,24.85,24.96,24.84,24.91,901500.0,11.0539,11.1028,11.0495,11.0806,901500.0
2006-04-19 10:00:00,24.9,24.97,24.88,24.97,784600.0,11.0761,11.1073,11.0672,11.1073,784600.0
2006-04-19 10:05:00,24.97,25.0,24.96,24.97,706100.0,11.1073,11.1206,11.1028,11.1073,706100.0
2006-04-19 10:10:00,24.97,24.97,24.86,24.86,597900.0,11.1073,11.1073,11.0583,11.0583,597900.0
2006-04-19 10:15:00,24.86,24.94,24.86,24.92,317800.0,11.0583,11.0939,11.0583,11.085,317800.0
2006-04-19 10:20:00,24.92,24.93,24.89,24.93,310600.0,11.085,11.0895,11.0717,11.0895,310600.0
2006-04-19 10:25:00,24.92,24.95,24.91,24.95,351000.0,11.085,11.0984,11.0806,11.0984,351000.0
2006-04-19 10:30:00,24.94,24.97,24.91,24.93,542900.0,11.0939,11.1073,11.0806,11.0895,542900.0
2006-04-19 10:35:00,24.94,24.96,24.88,24.88,529200.0,11.0939,11.1028,11.0672,11.0672,529200.0
2006-04-19 10:40:00,24.87,24.97,24.86,24.97,528700.0,11.0628,11.1073,11.0583,11.1073,528700.0
2006-04-19 10:45:00,24.96,24.98,24.93,24.96,309100.0,11.1028,11.1117,11.0895,11.1028,309100.0
2006-04-19 10:50:00,24.96,24.97,24.88,24.88,340000.0,11.1028,11.1073,11.0672,11.0672,340000.0
2006-04-19 10:55:00,24.88,24.92,24.87,24.87,693100.0,11.0672,11.085,11.0628,11.0628,693100.0
2006-04-19 11:00:00,24.87,24.88,24.85,24.88,344200.0,11.0628,11.0672,11.0539,11.0672,344200.0
2006-04-19 11:05:00,24.87,24.91,24.87,24.91,271200.0,11.0628,11.0806,11.0628,11.0806,271200.0
2006-04-19 11:10:00,24.9,24.92,24.9,24.91,274800.0,11.0761,11.085,11.0761,11.0806,274800.0
2006-04-19 11:15:00,24.92,24.92,24.87,24.88,239500.0,11.085,11.085,11.0628,11.0672,239500.0
2006-04-19 11:20:00,24.87,24.93,24.87,24.93,203800.0,11.0628,11.0895,11.0628,11.0895,203800.0
2006-04-19 11:25:00,24.93,24.96,24.92,24.94,289000.0,11.0895,11.1028,11.085,11.0939,289000.0
2006-04-19 11:30:00,24.94,24.97,24.93,24.94,137300.0,11.0939,11.1073,11.0895,11.0939,137300.0
2006-04-19 11:35:00,24.93,25.0,24.93,24.99,302200.0,11.0895,11.1206,11.0895,11.1162,302200.0
2006-04-19 11:40:00,24.99,25.02,24.98,24.99,553400.0,11.1162,11.1295,11.1117,11.1162,553400.0
2006-04-19 11:45:00,24.98,25.01,24.98,24.99,294500.0,11.1117,11.1251,11.1117,11.1162,294500.0
2006-04-19 11:50:00,25.0,25.05,24.99,25.03,303400.0,11.1206,11.1429,11.1162,11.134,303400.0
2006-04-19 11:55:00,25.03,25.05,25.02,25.02,367800.0,11.134,11.1429,11.1295,11.1295,367800.0
2006-04-19 12:00:00,25.02,25.03,25.0,25.01,206300.0,11.1295,11.134,11.1206,11.1251,206300.0
2006-04-19 12:05:00,25.01,25.02,24.95,25.0,371400.0,11.1251,11.1295,11.0984,11.1206,371400.0
2006-04-19 12:10:00,25.0,25.02,24.99,24.99,290000.0,11.1206,11.1295,11.1162,11.1162,290000.0
2006-04-19 12:15:00,24.99,25.03,24.98,25.02,326700.0,11.1162,11.134,11.1117,11.1295,326700.0
2006-04-19 12:20:00,25.01,25.03,24.98,25.03,190800.0,11.1251,11.134,11.1117,11.134,190800.0
2006-04-19 12:25:00,25.02,25.02,24.99,25.0,163200.0,11.1295,11.1295,11.1162,11.1206,163200.0
2006-04-19 12:30:00,24.99,25.02,24.99,25.0,122400.0,11.1162,11.1295,11.1162,11.1206,122400.0
2006-04-19 12:35:00,25.0,25.01,24.97,24.97,210000.0,11.1206,11.1251,11.1073,11.1073,210000.0
2006-04-19 12:40:00,24.97,25.0,24.96,24.97,152900.0,11.1073,11.1206,11.1028,11.1073,152900.0
2006-04-19 12:45:00,24.97,24.99,24.95,24.95,207300.0,11.1073,11.1162,11.0984,11.0984,207300.0
2006-04-19 12:50:00,24.96,24.97,24.94,24.94,179400.0,11.1028,11.1073,11.0939,11.0939,179400.0
2006-04-19 12:55:00,24.95,24.97,24.92,24.96,152500.0,11.0984,11.1073,11.085,11.1028,152500.0
2006-04-19 13:00:00,24.96,24.98,24.92,24.94,138600.0,11.1028,11.1117,11.085,11.0939,138600.0
2006-04-19 13:05:00,24.94,24.94,24.91,24.94,255900.0,11.0939,11.0939,11.0806,11.0939,255900.0
2006-04-19 13:10:00,24.95,24.95,24.9,24.92,248300.0,11.0984,11.0984,11.0761,11.085,248300.0
2006-04-19 13:15:00,24.92,24.97,24.92,24.97,355800.0,11.085,11.1073,11.085,11.1073,355800.0
2006-04-19 13:20:00,24.96,24.96,24.92,24.93,150800.0,11.1028,11.1028,11.085,11.0895,150800.0
2006-04-19 13:25:00,24.93,24.96,24.91,24.93,163000.0,11.0895,11.1028,11.0806,11.0895,163000.0
2006-04-19 13:30:00,24.92,24.98,24.92,24.96,129200.0,11.085,11.1117,11.085,11.1028,129200.0
2006-04-19 13:35:00,24.96,24.97,24.94,24.94,123200.0,11.1028,11.1073,11.0939,11.0939,123200.0
2006-04-19 13:40:00,24.94,24.96,24.93,24.94,280100.0,11.0939,11.1028,11.0895,11.0939,280100.0
2006-04-19 13:45:00,24.94,24.95,24.92,24.92,224500.0,11.0939,11.0984,11.085,11.085,224500.0
2006-04-19 13:50:00,24.92,24.93,24.9,24.9,729000.0,11.085,11.0895,11.0761,11.0761,729000.0
2006-04-19 13:55:00,24.9,24.92,24.9,24.9,545300.0,11.0761,11.085,11.0761,11.0761,545300.0
2006-04-19 14:00:00,24.9,24.91,24.88,24.89,543900.0,11.0761,11.0806,11.0672,11.0717,543900.0
2006-04-19 14:05:00,24.9,24.9,24.87,24.89,227000.0,11.0761,11.0761,11.0628,11.0717,227000.0
2006-04-19 14:10:00,24.88,24.91,24.86,24.9,333800.0,11.0672,11.0806,11.0583,11.0761,333800.0
2006-04-19 14:15:00,24.89,24.91,24.87,24.9,325900.0,11.0717,11.0806,11.0628,11.0761,325900.0
2006-04-19 14:20:00,24.9,24.91,24.88,24.89,106000.0,11.0761,11.0806,11.0672,11.0717,106000.0
2006-04-19 14:25:00,24.89,24.91,24.88,24.9,199300.0,11.0717,11.0806,11.0672,11.0761,199300.0
2006-04-19 14:30:00,24.9,24.93,24.89,24.92,201400.0,11.0761,11.0895,11.0717,11.085,201400.0
2006-04-19 14:35:00,24.92,24.95,24.91,24.93,188300.0,11.085,11.0984,11.0806,11.0895,188300.0
2006-04-19 14:40:00,24.93,24.98,24.92,24.96,256300.0,11.0895,11.1117,11.085,11.1028,256300.0
2006-04-19 14:45:00,24.96,24.97,24.95,24.95,171100.0,11.1028,11.1073,11.0984,11.0984,171100.0
2006-04-19 14:50:00,24.95,24.98,24.95,24.96,299100.0,11.0984,11.1117,11.0984,11.1028,299100.0
2006-04-19 14:55:00,24.96,24.97,24.95,24.95,288500.0,11.1028,11.1073,11.0984,11.0984,288500.0
2006-04-19 15:00:00,24.95,24.99,24.94,24.95,436800.0,11.0984,11.1162,11.0939,11.0984,436800.0
2006-04-19 15:05:00,24.95,24.96,24.93,24.94,256700.0,11.0984,11.1028,11.0895,11.0939,256700.0
2006-04-19 15:10:00,24.93,24.94,24.9,24.92,382600.0,11.0895,11.0939,11.0761,11.085,382600.0
2006-04-19 15:15:00,24.92,24.92,24.89,24.9,723800.0,11.085,11.085,11.0717,11.0761,723800.0
2006-04-19 15:20:00,24.9,24.9,24.88,24.89,450400.0,11.0761,11.0761,11.0672,11.0717,450400.0
2006-04-19 15:25:00,24.88,24.89,24.83,24.85,325300.0,11.0672,11.0717,11.045,11.0539,325300.0
2006-04-19 15:30:00,24.85,24.88,24.83,24.84,460500.0,11.0539,11.0672,11.045,11.0495,460500.0
2006-04-19 15:35:00,24.84,24.85,24.81,24.81,515800.0,11.0495,11.0539,11.0361,11.0361,515800.0
2006-04-19 15:40:00,24.81,24.83,24.8,24.83,642800.0,11.0361,11.045,11.0317,11.045,642800.0
2006-04-19 15:45:00,24.82,24.83,24.78,24.8,838000.0,11.0406,11.045,11.0228,11.0317,838000.0
2006-04-19 15:50:00,24.81,24.83,24.79,24.82,701600.0,11.0361,11.045,11.0272,11.0406,701600.0
2006-04-19 15:55:00,24.82,24.82,24.8,24.81,418500.0,11.0406,11.0406,11.0317,11.0361,418500.0
2006-04-20 09:30:00,24.73,24.8,24.71,24.72,844000.0,11.0005,11.0317,10.9916,10.9961,844000.0
2006-04-20 09:35:00,24.72,24.77,24.71,24.76,361300.0,10.9961,11.0183,10.9916,11.0139,361300.0
2006-04-20 09:40:00,24.75,24.93,24.73,24.9,610400.0,11.0094,11.0895,11.0005,11.0761,610400.0
2006-04-20 09:45:00,24.91,24.92,24.78,24.79,321900.0,11.0806,11.085,11.0228,11.0272,321900.0
2006-04-20 09:50:00,24.79,24.86,24.79,24.85,237400.0,11.0272,11.0583,11.0272,11.0539,237400.0
2006-04-20 09:55:00,24.83,24.89,24.83,24.86,348900.0,11.045,11.0717,11.045,11.0583,348900.0
2006-04-20 10:00:00,24.87,24.89,24.85,24.88,583500.0,11.0628,11.0717,11.0539,11.0672,583500.0
2006-04-20 10:05:00,24.88,24.99,24.88,24.95,754300.0,11.0672,11.1162,11.0672,11.0984,754300.0
2006-04-20 10:10:00,24.95,24.95,24.87,24.88,543700.0,11.0984,11.0984,11.0628,11.0672,543700.0
2006-04-20 10:15:00,24.88,24.94,24.88,24.92,434800.0,11.0672,11.0939,11.0672,11.085,434800.0
2006-04-20 10:20:00,24.92,24.96,24.91,24.93,499100.0,11.085,11.1028,11.0806,11.0895,499100.0
2006-04-20 10:25:00,24.94,24.97,24.91,24.95,470100.0,11.0939,11.1073,11.0806,11.0984,470100.0
2006-04-20 10:30:00,24.95,24.97,24.93,24.96,294800.0,11.0984,11.1073,11.0895,11.1028,294800.0
2006-04-20 10:35:00,24.96,24.96,24.9,24.91,327700.0,11.1028,11.1028,11.0761,11.0806,327700.0
2006-04-20 10:40:00,24.91,24.92,24.86,24.87,450400.0,11.0806,11.085,11.0583,11.0628,450400.0
2006-04-20 10:45:00,24.87,24.89,24.83,24.87,543000.0,11.0628,11.0717,11.045,11.0628,543000.0
2006-04-20 10:50:00,24.87,24.91,24.87,24.88,705000.0,11.0628,11.0806,11.0628,11.0672,705000.0
2006-04-20 10:55:00,24.88,24.92,24.87,24.91,462600.0,11.0672,11.085,11.0628,11.0806,462600.0
2006-04-20 11:00:00,24.91,24.91,24.85,24.9,558100.0,11.0806,11.0806,11.0539,11.0761,558100.0
2006-04-20 11:05:00,24.89,24.9,24.86,24.86,570500.0,11.0717,11.0761,11.0583,11.0583,570500.0
2006-04-20 11:10:00,24.89,24.89,24.86,24.87,222800.0,11.0717,11.0717,11.0583,11.0628,222800.0
2006-04-20 11:15:00,24.87,24.88,24.81,24.83,552600.0,11.0628,11.0672,11.0361,11.045,552600.0
2006-04-20 11:20:00,24.84,24.9,24.83,24.9,430600.0,11.0495,11.0761,11.045,11.0761,430600.0
2006-04-20 11:25:00,24.9,24.91,24.88,24.89,221500.0,11.0761,11.0806,11.0672,11.0717,221500.0
2006-04-20 11:30:00,24.9,24.94,24.89,24.9,268200.0,11.0761,11.0939,11.0717,11.0761,268200.0
2006-04-20 11:35:00,24.91,24.94,24.9,24.92,243000.0,11.0806,11.0939,11.0761,11.085,243000.0
2006-04-20 11:40:00,24.92,24.94,24.91,24.93,190300.0,11.085,11.0939,11.0806,11.0895,190300.0
2006-04-20 11:45:00,24.93,24.94,24.9,24.93,236100.0,11.0895,11.0939,11.0761,11.0895,236100.0
2006-04-20 11:50:00,24.93,24.96,24.92,24.96,189800.0,11.0895,11.1028,11.085,11.1028,189800.0
2006-04-20 11:55:00,24.96,24.98,24.95,24.98,190300.0,11.1028,11.1117,11.0984,11.1117,190300.0
2006-04-20 12:00:00,24.97,24.98,24.94,24.96,237100.0,11.1073,11.1117,11.0939,11.1028,237100.0
2006-04-20 12:05:00,24.95,24.97,24.95,24.95,129000.0,11.0984,11.1073,11.0984,11.0984,129000.0
2006-04-20 12:10:00,24.96,24.97,24.94,24.97,285900.0,11.1028,11.1073,11.0939,11.1073,285900.0
2006-04-20 12:15:00,24.97,24.98,24.93,24.93,142400.0,11.1073,11.1117,11.0895,11.0895,142400.0
2006-04-20 12:20:00,24.93,24.95,24.92,24.94,241600.0,11.0895,11.0984,11.085,11.0939,241600.0
2006-04-20 12:25:00,24.93,24.95,24.93,24.94,94300.0,11.0895,11.0984,11.0895,11.0939,94300.0
2006-04-20 12:30:00,24.94,24.97,24.93,24.95,174300.0,11.0939,11.1073,11.0895,11.0984,174300.0
2006-04-20 12:35:00,24.95,24.96,24.9,24.92,245200.0,11.0984,11.1028,11.0761,11.085,245200.0
2006-04-20 12:40:00,24.92,24.95,24.92,24.94,297000.0,11.085,11.0984,11.085,11.0939,297000.0
2006-04-20 12:45:00,24.94,24.95,24.93,24.94,178500.0,11.0939,11.0984,11.0895,11.0939,178500.0
2006-04-20 12:50:00,24.94,24.95,24.92,24.93,330600.0,11.0939,11.0984,11.085,11.0895,330600.0
2006-04-20 12:55:00,24.93,24.95,24.92,24.95,85000.0,11.0895,11.0984,11.085,11.0984,85000.0
2006-04-20 13:00:00,24.95,24.97,24.95,24.95,122700.0,11.0984,11.1073,11.0984,11.0984,122700.0
2006-04-20 13:05:00,24.96,24.97,24.95,24.96,57600.0,11.1028,11.1073,11.0984,11.1028,57600.0
2006-04-20 13:10:00,24.96,24.96,24.91,24.91,170900.0,11.1028,11.1028,11.0806,11.0806,170900.0
2006-04-20 13:15:00,24.91,24.92,24.9,24.92,156000.0,11.0806,11.085,11.0761,11.085,156000.0
2006-04-20 13:20:00,24.92,24.94,24.89,24.94,369800.0,11.085,11.0939,11.0717,11.0939,369800.0
2006-04-20 13:25:00,24.93,24.94,24.91,24.93,189800.0,11.0895,11.0939,11.0806,11.0895,189800.0
2006-04-20 13:30:00,24.92,24.93,24.91,24.91,129500.0,11.085,11.0895,11.0806,11.0806,129500.0
2006-04-20 13:35:00,24.91,24.93,24.9,24.91,307100.0,11.0806,11.0895,11.0761,11.0806,307100.0
2006-04-20 13:40:00,24.92,24.94,24.89,24.93,118400.0,11.085,11.0939,11.0717,11.0895,118400.0
2006-04-20 13:45:00,24.93,24.94,24.91,24.92,124500.0,11.0895,11.0939,11.0806,11.085,124500.0
2006-04-20 13:50:00,24.92,24.93,24.9,24.92,71700.0,11.085,11.0895,11.0761,11.085,71700.0
2006-04-20 13:55:00,24.92,24.92,24.89,24.89,168300.0,11.085,11.085,11.0717,11.0717,168300.0
2006-04-20 14:00:00,24.9,24.9,24.88,24.88,147100.0,11.0761,11.0761,11.0672,11.0672,147100.0
2006-04-20 14:05:00,24.88,24.9,24.88,24.88,151800.0,11.0672,11.0761,11.0672,11.0672,151800.0
2006-04-20 14:10:00,24.89,24.91,24.87,24.9,645100.0,11.0717,11.0806,11.0628,11.0761,645100.0
2006-04-20 14:15:00,24.9,24.91,24.89,24.9,101000.0,11.0761,11.0806,11.0717,11.0761,101000.0
2006-04-20 14:20:00,24.9,24.91,24.9,24.91,79900.0,11.0761,11.0806,11.0761,11.0806,79900.0
2006-04-20 14:25:00,24.9,24.94,24.9,24.92,203400.0,11.0761,11.0939,11.0761,11.085,203400.0
2006-04-20 14:30:00,24.93,24.95,24.93,24.94,152900.0,11.0895,11.0984,11.0895,11.0939,152900.0
2006-04-20 14:35:00,24.94,24.95,24.92,24.92,111100.0,11.0939,11.0984,11.085,11.085,111100.0
2006-04-20 14:40:00,24.93,24.94,24.92,24.92,137600.0,11.0895,11.0939,11.085,11.085,137600.0
2006-04-20 14:45:00,24.92,24.92,24.91,24.92,89100.0,11.085,11.085,11.0806,11.085,89100.0
2006-04-20 14:50:00,24.92,24.92,24.9,24.91,99900.0,11.085,11.085,11.0761,11.0806,99900.0
2006-04-20 14:55:00,24.9,24.92,24.9,24.9,121900.0,11.0761,11.085,11.0761,11.0761,121900.0
2006-04-20 15:00:00,24.91,24.91,24.9,24.9,90400.0,11.0806,11.0806,11.0761,11.0761,90400.0
2006-04-20 15:05:00,24.91,24.95,24.9,24.92,438000.0,11.0806,11.0984,11.0761,11.085,438000.0
2006-04-20 15:10:00,24.93,24.97,24.92,24.95,446900.0,11.0895,11.1073,11.085,11.0984,446900.0
2006-04-20 15:15:00,24.95,24.95,24.91,24.92,285300.0,11.0984,11.0984,11.0806,11.085,285300.0
2006-04-20 15:20:00,24.92,24.96,24.92,24.94,361500.0,11.085,11.1028,11.085,11.0939,361500.0
2006-04-20 15:25:00,24.95,24.95,24.91,24.92,536800.0,11.0984,11.0984,11.0806,11.085,536800.0
2006-04-20 15:30:00,24.92,24.93,24.9,24.92,402000.0,11.085,11.0895,11.0761,11.085,402000.0
2006-04-20 15:35:00,24.91,24.92,24.9,24.91,491200.0,11.0806,11.085,11.0761,11.0806,491200.0
2006-04-20 15:40:00,24.91,24.95,24.91,24.95,318200.0,11.0806,11.0984,11.0806,11.0984,318200.0
2006-04-20 15:45:00,24.95,24.97,24.94,24.95,319200.0,11.0984,11.1073,11.0939,11.0984,319200.0
2006-04-20 15:50:00,24.96,24.97,24.95,24.96,485200.0,11.1028,11.1073,11.0984,11.1028,485200.0
2006-04-20 15:55:00,24.95,24.98,24.95,24.95,369200.0,11.0984,11.1117,11.0984,11.0984,369200.0
2006-04-21 09:30:00,24.91,25.07,24.91,24.97,2611700.0,11.0806,11.1518,11.0806,11.1073,2611700.0
2006-04-21 09:35:00,24.98,24.99,24.93,24.95,219400.0,11.1117,11.1162,11.0895,11.0984,219400.0
2006-04-21 09:40:00,24.94,24.95,24.88,24.91,426000.0,11.0939,11.0984,11.0672,11.0806,426000.0
2006-04-21 09:45:00,24.91,24.96,24.88,24.96,269100.0,11.0806,11.1028,11.0672,11.1028,269100.0
2006-04-21 09:50:00,24.96,24.97,24.92,24.92,177200.0,11.1028,11.1073,11.085,11.085,177200.0
2006-04-21 09:55:00,24.92,24.98,24.92,24.96,299000.0,11.085,11.1117,11.085,11.1028,299000.0
2006-04-21 10:00:00,24.96,24.97,24.93,24.94,103700.0,11.1028,11.1073,11.0895,11.0939,103700.0
2006-04-21 10:05:00,24.94,24.95,24.91,24.93,260200.0,11.0939,11.0984,11.0806,11.0895,260200.0
2006-04-21 10:10:00,24.93,24.97,24.92,24.95,263600.0,11.0895,11.1073,11.085,11.0984,263600.0
2006-04-21 10:15:00,24.96,24.98,24.93,24.93,435200.0,11.1028,11.1117,11.0895,11.0895,435200.0
2006-04-21 10:20:00,24.94,24.95,24.89,24.89,582200.0,11.0939,11.0984,11.0717,11.0717,582200.0
2006-04-21 10:25:00,24.89,24.89,24.83,24.88,355400.0,11.0717,11.0717,11.045,11.0672,355400.0
2006-04-21 10:30:00,24.87,24.93,24.87,24.9,439800.0,11.0628,11.0895,11.0628,11.0761,439800.0
2006-04-21 10:35:00,24.89,24.94,24.89,24.92,211600.0,11.0717,11.0939,11.0717,11.085,211600.0
2006-04-21 10:40:00,24.93,24.93,24.89,24.91,209000.0,11.0895,11.0895,11.0717,11.0806,209000.0
2006-04-21 10:45:00,24.9,24.9,24.86,24.87,157700.0,11.0761,11.0761,11.0583,11.0628,157700.0
2006-04-21 10:50:00,24.87,24.92,24.86,24.9,222300.0,11.0628,11.085,11.0583,11.0761,222300.0
2006-04-21 10:55:00,24.91,24.91,24.84,24.87,270800.0,11.0806,11.0806,11.0495,11.0628,270800.0
2006-04-21 11:00:00,24.87,24.92,24.86,24.92,167300.0,11.0628,11.085,11.0583,11.085,167300.0
2006-04-21 11:05:00,24.92,24.95,24.91,24.93,331100.0,11.085,11.0984,11.0806,11.0895,331100.0
2006-04-21 11:10:00,24.92,24.92,24.87,24.88,206300.0,11.085,11.085,11.0628,11.0672,206300.0
2006-04-21 11:15:00,24.88,24.9,24.85,24.85,142800.0,11.0672,11.0761,11.0539,11.0539,142800.0
2006-04-21 11:20:00,24.86,24.88,24.82,24.84,182100.0,11.0583,11.0672,11.0406,11.0495,182100.0
2006-04-21 11:25:00,24.84,24.88,24.84,24.88,202100.0,11.0495,11.0672,11.0495,11.0672,202100.0
2006-04-21 11:30:00,24.88,24.89,24.86,24.86,219800.0,11.0672,11.0717,11.0583,11.0583,219800.0
2006-04-21 11:35:00,24.86,24.87,24.82,24.83,297500.0,11.0583,11.0628,11.0406,11.045,297500.0
2006-04-21 11:40:00,24.84,24.87,24.82,24.86,184400.0,11.0495,11.0628,11.0406,11.0583,184400.0
2006-04-21 11:45:00,24.86,24.91,24.85,24.91,244000.0,11.0583,11.0806,11.0539,11.0806,244000.0
2006-04-21 11:50:00,24.91,24.92,24.88,24.88,184000.0,11.0806,11.085,11.0672,11.0672,184000.0
2006-04-21 11:55:00,24.88,24.92,24.87,24.9,162800.0,11.0672,11.085,11.0628,11.0761,162800.0
2006-04-21 12:00:00,24.9,24.92,24.88,24.89,366000.0,11.0761,11.085,11.0672,11.0717,366000.0
2006-04-21 12:05:00,24.88,24.89,24.85,24.86,177600.0,11.0672,11.0717,11.0539,11.0583,177600.0
2006-04-21 12:10:00,24.85,24.87,24.84,24.86,217400.0,11.0539,11.0628,11.0495,11.0583,217400.0
2006-04-21 12:15:00,24.86,24.87,24.82,24.84,161000.0,11.0583,11.0628,11.0406,11.0495,161000.0
2006-04-21 12:20:00,24.84,24.85,24.83,24.83,90700.0,11.0495,11.0539,11.045,11.045,90700.0
2006-04-21 12:25:00,24.83,24.84,24.82,24.84,68000.0,11.045,11.0495,11.0406,11.0495,68000.0
2006-04-21 12:30:00,24.84,24.86,24.83,24.85,110600.0,11.0495,11.0583,11.045,11.0539,110600.0
2006-04-21 12:35:00,24.85,24.87,24.83,24.85,158800.0,11.0539,11.0628,11.045,11.0539,158800.0
2006-04-21 12:40:00,24.86,24.89,24.85,24.88,150600.0,11.0583,11.0717,11.0539,11.0672,150600.0
2006-04-21 12:45:00,24.89,24.9,24.88,24.88,209900.0,11.0717,11.0761,11.0672,11.0672,209900.0
2006-04-21 12:50:00,24.87,24.91,24.87,24.9,326300.0,11.0628,11.0806,11.0628,11.0761,326300.0
2006-04-21 12:55:00,24.91,24.91,24.86,24.87,129500.0,11.0806,11.0806,11.0583,11.0628,129500.0
2006-04-21 13:00:00,24.87,24.91,24.87,24.9,93800.0,11.0628,11.0806,11.0628,11.0761,93800.0
2006-04-21 13:05:00,24.9,24.92,24.89,24.91,105500.0,11.0761,11.085,11.0717,11.0806,105500.0
2006-04-21 13:10:00,24.91,24.92,24.91,24.91,82800.0,11.0806,11.085,11.0806,11.0806,82800.0
2006-04-21 13:15:00,24.91,24.92,24.91,24.91,74600.0,11.0806,11.085,11.0806,11.0806,74600.0
2006-04-21 13:20:00,24.92,24.92,24.9,24.91,171800.0,11.085,11.085,11.0761,11.0806,171800.0
2006-04-21 13:25:00,24.91,24.91,24.9,24.91,36000.0,11.0806,11.0806,11.0761,11.0806,36000.0
2006-04-21 13:30:00,24.91,24.92,24.9,24.91,67800.0,11.0806,11.085,11.0761,11.0806,67800.0
2006-04-21 13:35:00,24.91,24.95,24.91,24.94,111200.0,11.0806,11.0984,11.0806,11.0939,111200.0
2006-04-21 13:40:00,24.94,24.94,24.92,24.92,105900.0,11.0939,11.0939,11.085,11.085,105900.0
2006-04-21 13:45:00,24.92,24.93,24.9,24.91,119900.0,11.085,11.0895,11.0761,11.0806,119900.0
2006-04-21 13:50:00,24.92,24.92,24.91,24.92,168700.0,11.085,11.085,11.0806,11.085,168700.0
2006-04-21 13:55:00,24.91,24.92,24.86,24.86,114400.0,11.0806,11.085,11.0583,11.0583,114400.0
2006-04-21 14:00:00,24.86,24.87,24.84,24.85,206100.0,11.0583,11.0628,11.0495,11.0539,206100.0
2006-04-21 14:05:00,24.84,24.85,24.83,24.84,257900.0,11.0495,11.0539,11.045,11.0495,257900.0
2006-04-21 14:10:00,24.84,24.84,24.81,24.82,200800.0,11.0495,11.0495,11.0361,11.0406,200800.0
2006-04-21 14:15:00,24.83,24.84,24.8,24.81,209000.0,11.045,11.0495,11.0317,11.0361,209000.0
2006-04-21 14:20:00,24.82,24.85,24.8,24.84,259800.0,11.0406,11.0539,11.0317,11.0495,259800.0
2006-04-21 14:25:00,24.85,24.86,24.83,24.86,348700.0,11.0539,11.0583,11.045,11.0583,348700.0
2006-04-21 14:30:00,24.85,24.86,24.8,24.83,205400.0,11.0539,11.0583,11.0317,11.045,205400.0
2006-04-21 14:35:00,24.82,24.84,24.8,24.84,236500.0,11.0406,11.0495,11.0317,11.0495,236500.0
2006-04-21 14:40:00,24.84,24.85,24.8,24.81,334100.0,11.0495,11.0539,11.0317,11.0361,334100.0
2006-04-21 14:45:00,24.81,24.82,24.78,24.79,296200.0,11.0361,11.0406,11.0228,11.0272,296200.0
2006-04-21 14:50:00,24.79,24.84,24.79,24.83,208900.0,11.0272,11.0495,11.0272,11.045,208900.0
2006-04-21 14:55:00,24.82,24.86,24.82,24.84,322600.0,11.0406,11.0583,11.0406,11.0495,322600.0
2006-04-21 15:00:00,24.85,24.86,24.83,24.85,223700.0,11.0539,11.0583,11.045,11.0539,223700.0
2006-04-21 15:05:00,24.85,24.86,24.82,24.84,268200.0,11.0539,11.0583,11.0406,11.0495,268200.0
2006-04-21 15:10:00,24.83,24.86,24.83,24.85,248900.0,11.045,11.0583,11.045,11.0539,248900.0
2006-04-21 15:15:00,24.85,24.85,24.81,24.84,263100.0,11.0539,11.0539,11.0361,11.0495,263100.0
2006-04-21 15:20:00,24.84,24.85,24.83,24.84,204700.0,11.0495,11.0539,11.045,11.0495,204700.0
2006-04-21 15:25:00,24.85,24.86,24.75,24.81,601600.0,11.0539,11.0583,11.0094,11.0361,601600.0
2006-04-21 15:30:00,24.82,24.86,24.81,24.82,447600.0,11.0406,11.0583,11.0361,11.0406,447600.0
2006-04-21 15:35:00,24.82,24.83,24.78,24.82,234800.0,11.0406,11.045,11.0228,11.0406,234800.0
2006-04-21 15:40:00,24.82,24.88,24.82,24.88,549800.0,11.0406,11.0672,11.0406,11.0672,549800.0
2006-04-21 15:45:00,24.88,24.9,24.84,24.89,293900.0,11.0672,11.0761,11.0495,11.0717,293900.0
2006-04-21 15:50:00,24.89,24.9,24.88,24.89,416400.0,11.0717,11.0761,11.0672,11.0717,416400.0
2006-04-21 15:55:00,24.89,24.9,24.84,24.87,534200.0,11.0717,11.0761,11.0495,11.0628,534200.0
2006-04-24 09:30:00,24.72,24.75,24.68,24.73,664600.0,10.9961,11.0094,10.9783,11.0005,664600.0
2006-04-24 09:35:00,24.75,24.8,24.74,24.78,165900.0,11.0094,11.0317,11.005,11.0228,165900.0
2006-04-24 09:40:00,24.77,24.79,24.76,24.79,183300.0,11.0183,11.0272,11.0139,11.0272,183300.0
2006-04-24 09:45:00,24.78,24.8,24.73,24.75,297800.0,11.0228,11.0317,11.0005,11.0094,297800.0
2006-04-24 09:50:00,24.74,24.79,24.74,24.76,227900.0,11.005,11.0272,11.005,11.0139,227900.0
2006-04-24 09:55:00,24.77,24.79,24.75,24.76,268500.0,11.0183,11.0272,11.0094,11.0139,268500.0
2006-04-24 10:00:00,24.77,24.78,24.71,24.75,316100.0,11.0183,11.0228,10.9916,11.0094,316100.0
2006-04-24 10:05:00,24.75,24.76,24.71,24.71,187100.0,11.0094,11.0139,10.9916,10.9916,187100.0
2006-04-24 10:10:00,24.71,24.78,24.7,24.71,420500.0,10.9916,11.0228,10.9872,10.9916,420500.0
2006-04-24 10:15:00,24.71,24.74,24.7,24.73,143600.0,10.9916,11.005,10.9872,11.0005,143600.0
2006-04-24 10:20:00,24.73,24.77,24.72,24.75,192100.0,11.0005,11.0183,10.9961,11.0094,192100.0
2006-04-24 10:25:00,24.74,24.75,24.73,24.74,109100.0,11.005,11.0094,11.0005,11.005,109100.0
2006-04-24 10:30:00,24.74,24.76,24.74,24.74,100800.0,11.005,11.0139,11.005,11.005,100800.0
2006-04-24 10:35:00,24.74,24.76,24.73,24.75,162600.0,11.005,11.0139,11.0005,11.0094,162600.0
2006-04-24 10:40:00,24.76,24.77,24.75,24.75,92400.0,11.0139,11.0183,11.0094,11.0094,92400.0
2006-04-24 10:45:00,24.75,24.77,24.72,24.74,191100.0,11.0094,11.0183,10.9961,11.005,191100.0
2006-04-24 10:50:00,24.74,24.75,24.72,24.72,125700.0,11.005,11.0094,10.9961,10.9961,125700.0
2006-04-24 10:55:00,24.72,24.74,24.71,24.72,114300.0,10.9961,11.005,10.9916,10.9961,114300.0
2006-04-24 11:00:00,24.73,24.75,24.72,24.74,183000.0,11.0005,11.0094,10.9961,11.005,183000.0
2006-04-24 11:05:00,24.74,24.75,24.73,24.73,294500.0,11.005,11.0094,11.0005,11.0005,294500.0
2006-04-24 11:10:00,24.73,24.74,24.69,24.72,238000.0,11.0005,11.005,10.9827,10.9961,238000.0
2006-04-24 11:15:00,24.72,24.73,24.69,24.69,271200.0,10.9961,11.0005,10.9827,10.9827,271200.0
2006-04-24 11:20:00,24.68,24.7,24.62,24.63,270500.0,10.9783,10.9872,10.9516,10.956,270500.0
2006-04-24 11:25:00,24.64,24.65,24.62,24.63,247700.0,10.9605,10.9649,10.9516,10.956,247700.0
2006-04-24 11:30:00,24.63,24.64,24.61,24.62,330500.0,10.956,10.9605,10.9471,10.9516,330500.0
2006-04-24 11:35:00,24.63,24.64,24.6,24.61,241000.0,10.956,10.9605,10.9427,10.9471,241000.0
2006-04-24 11:40:00,24.61,24.63,24.59,24.61,262000.0,10.9471,10.956,10.9382,10.9471,262000.0
2006-04-24 11:45:00,24.6,24.63,24.6,24.63,105200.0,10.9427,10.956,10.9427,10.956,105200.0
2006-04-24 11:50:00,24.63,24.63,24.59,24.61,215000.0,10.956,10.956,10.9382,10.9471,215000.0
2006-04-24 11:55:00,24.6,24.62,24.57,24.57,285400.0,10.9427,10.9516,10.9294,10.9294,285400.0
2006-04-24 12:00:00,24.57,24.59,24.55,24.56,264000.0,10.9294,10.9382,10.9205,10.9249,264000.0
2006-04-24 12:05:00,24.56,24.59,24.55,24.59,275300.0,10.9249,10.9382,10.9205,10.9382,275300.0
2006-04-24 12:10:00,24.59,24.61,24.58,24.6,196200.0,10.9382,10.9471,10.9338,10.9427,196200.0
2006-04-24 12:15:00,24.59,24.6,24.58,24.59,78700.0,10.9382,10.9427,10.9338,10.9382,78700.0
2006-04-24 12:20:00,24.58,24.59,24.56,24.57,165900.0,10.9338,10.9382,10.9249,10.9294,165900.0
2006-04-24 12:25:00,24.56,24.57,24.55,24.55,113800.0,10.9249,10.9294,10.9205,10.9205,113800.0
2006-04-24 12:30:00,24.55,24.56,24.54,24.55,86400.0,10.9205,10.9249,10.916,10.9205,86400.0
2006-04-24 12:35:00,24.55,24.57,24.54,24.55,124300.0,10.9205,10.9294,10.916,10.9205,124300.0
2006-04-24 12:40:00,24.55,24.6,24.54,24.59,195800.0,10.9205,10.9427,10.916,10.9382,195800.0
2006-04-24 12:45:00,24.59,24.64,24.59,24.64,191300.0,10.9382,10.9605,10.9382,10.9605,191300.0
2006-04-24 12:50:00,24.63,24.66,24.63,24.64,130000.0,10.956,10.9694,10.956,10.9605,130000.0
2006-04-24 12:55:00,24.64,24.66,24.63,24.65,325800.0,10.9605,10.9694,10.956,10.9649,325800.0
2006-04-24 13:00:00,24.64,24.67,24.64,24.67,128800.0,10.9605,10.9738,10.9605,10.9738,128800.0
2006-04-24 13:05:00,24.66,24.69,24.66,24.69,246000.0,10.9694,10.9827,10.9694,10.9827,246000.0
2006-04-24 13:10:00,24.68,24.69,24.66,24.67,225800.0,10.9783,10.9827,10.9694,10.9738,225800.0
2006-04-24 13:15:00,24.68,24.68,24.63,24.63,371000.0,10.9783,10.9783,10.956,10.956,371000.0
2006-04-24 13:20:00,24.63,24.65,24.61,24.64,247700.0,10.956,10.9649,10.9471,10.9605,247700.0
2006-04-24 13:25:00,24.64,24.66,24.64,24.65,96100.0,10.9605,10.9694,10.9605,10.9649,96100.0
2006-04-24 13:30:00,24.65,24.67,24.65,24.65,255000.0,10.9649,10.9738,10.9649,10.9649,255000.0
2006-04-24 13:35:00,24.66,24.68,24.66,24.66,162400.0,10.9694,10.9783,10.9694,10.9694,162400.0
2006-04-24 13:40:00,24.67,24.72,24.66,24.71,237400.0,10.9738,10.9961,10.9694,10.9916,237400.0
2006-04-24 13:45:00,24.71,24.72,24.7,24.71,283700.0,10.9916,10.9961,10.9872,10.9916,283700.0
2006-04-24 13:50:00,24.71,24.72,24.7,24.72,151100.0,10.9916,10.9961,10.9872,10.9961,151100.0
2006-04-24 13:55:00,24.72,24.75,24.72,24.74,142000.0,10.9961,11.0094,10.9961,11.005,142000.0
2006-04-24 14:00:00,24.74,24.75,24.72,24.73,100300.0,11.005,11.0094,10.9961,11.0005,100300.0
2006-04-24 14:05:00,24.72,24.76,24.72,24.76,146700.0,10.9961,11.0139,10.9961,11.0139,146700.0
2006-04-24 14:10:00,24.75,24.8,24.75,24.79,725100.0,11.0094,11.0317,11.0094,11.0272,725100.0
2006-04-24 14:15:00,24.8,24.83,24.77,24.83,325200.0,11.0317,11.045,11.0183,11.045,325200.0
2006-04-24 14:20:00,24.83,24.84,24.8,24.81,313300.0,11.045,11.0495,11.0317,11.0361,313300.0
2006-04-24 14:25:00,24.81,24.81,24.78,24.79,355700.0,11.0361,11.0361,11.0228,11.0272,355700.0
2006-04-24 14:30:00,24.78,24.79,24.77,24.77,226400.0,11.0228,11.0272,11.0183,11.0183,226400.0
2006-04-24 14:35:00,24.78,24.79,24.77,24.79,164400.0,11.0228,11.0272,11.0183,11.0272,164400.0
2006-04-24 14:40:00,24.79,24.8,24.75,24.76,222500.0,11.0272,11.0317,11.0094,11.0139,222500.0
2006-04-24 14:45:00,24.76,24.78,24.75,24.76,222400.0,11.0139,11.0228,11.0094,11.0139,222400.0
2006-04-24 14:50:00,24.76,24.77,24.58,24.73,159200.0,11.0139,11.0183,10.9338,11.0005,159200.0
2006-04-24 14:55:00,24.73,24.77,24.72,24.74,301300.0,11.0005,11.0183,10.9961,11.005,301300.0
2006-04-24 15:00:00,24.75,24.76,24.72,24.73,275700.0,11.0094,11.0139,10.9961,11.0005,275700.0
2006-04-24 15:05:00,24.73,24.74,24.71,24.73,473300.0,11.0005,11.005,10.9916,11.0005,473300.0
2006-04-24 15:10:00,24.74,24.8,24.72,24.79,466200.0,11.005,11.0317,10.9961,11.0272,466200.0
2006-04-24 15:15:00,24.79,24.81,24.77,24.8,276400.0,11.0272,11.0361,11.0183,11.0317,276400.0
2006-04-24 15:20:00,24.8,24.83,24.79,24.8,326100.0,11.0317,11.045,11.0272,11.0317,326100.0
2006-04-24 15:25:00,24.8,24.81,24.77,24.79,531900.0,11.0317,11.0361,11.0183,11.0272,531900.0
2006-04-24 15:30:00,24.79,24.81,24.78,24.79,464200.0,11.0272,11.0361,11.0228,11.0272,464200.0
2006-04-24 15:35:00,24.79,24.8,24.77,24.78,350500.0,11.0272,11.0317,11.0183,11.0228,350500.0
2006-04-24 15:40:00,24.79,24.8,24.77,24.79,393400.0,11.0272,11.0317,11.0183,11.0272,393400.0
2006-04-24 15:45:00,24.79,24.83,24.78,24.82,421300.0,11.0272,11.045,11.0228,11.0406,421300.0
2006-04-24 15:50:00,24.82,24.84,24.81,24.82,330600.0,11.0406,11.0495,11.0361,11.0406,330600.0
2006-04-24 15:55:00,24.81,24.82,24.78,24.79,674800.0,11.0361,11.0406,11.0228,11.0272,674800.0
2006-04-25 09:30:00,24.7,24.79,24.7,24.75,818600.0,10.9872,11.0272,10.9872,11.0094,818600.0
2006-04-25 09:35:00,24.74,24.78,24.74,24.77,227500.0,11.005,11.0228,11.005,11.0183,227500.0
2006-04-25 09:40:00,24.76,24.78,24.76,24.77,183200.0,11.0139,11.0228,11.0139,11.0183,183200.0
2006-04-25 09:45:00,24.78,24.83,24.76,24.83,344400.0,11.0228,11.045,11.0139,11.045,344400.0
2006-04-25 09:50:00,24.83,24.88,24.82,24.85,400700.0,11.045,11.0672,11.0406,11.0539,400700.0
2006-04-25 09:55:00,24.86,24.88,24.77,24.82,372700.0,11.0583,11.0672,11.0183,11.0406,372700.0
2006-04-25 10:00:00,24.81,24.85,24.79,24.82,379300.0,11.0361,11.0539,11.0272,11.0406,379300.0
2006-04-25 10:05:00,24.82,24.86,24.81,24.85,236800.0,11.0406,11.0583,11.0361,11.0539,236800.0
2006-04-25 10:10:00,24.86,24.87,24.83,24.84,423000.0,11.0583,11.0628,11.045,11.0495,423000.0
2006-04-25 10:15:00,24.83,24.84,24.81,24.82,237600.0,11.045,11.0495,11.0361,11.0406,237600.0
2006-04-25 10:20:00,24.82,24.82,24.76,24.76,344000.0,11.0406,11.0406,11.0139,11.0139,344000.0
2006-04-25 10:25:00,24.76,24.82,24.75,24.81,301500.0,11.0139,11.0406,11.0094,11.0361,301500.0
2006-04-25 10:30:00,24.8,24.82,24.79,24.8,151400.0,11.0317,11.0406,11.0272,11.0317,151400.0
2006-04-25 10:35:00,24.8,24.82,24.78,24.81,316000.0,11.0317,11.0406,11.0228,11.0361,316000.0
2006-04-25 10:40:00,24.81,24.83,24.77,24.78,165800.0,11.0361,11.045,11.0183,11.0228,165800.0
2006-04-25 10:45:00,24.78,24.84,24.77,24.84,233300.0,11.0228,11.0495,11.0183,11.0495,233300.0
2006-04-25 10:50:00,24.84,24.88,24.84,24.85,235400.0,11.0495,11.0672,11.0495,11.0539,235400.0
2006-04-25 10:55:00,24.86,24.88,24.84,24.85,336900.0,11.0583,11.0672,11.0495,11.0539,336900.0
2006-04-25 11:00:00,24.85,24.88,24.84,24.87,257800.0,11.0539,11.0672,11.0495,11.0628,257800.0
2006-04-25 11:05:00,24.87,24.88,24.83,24.84,272500.0,11.0628,11.0672,11.045,11.0495,272500.0
2006-04-25 11:10:00,24.85,24.87,24.84,24.86,333100.0,11.0539,11.0628,11.0495,11.0583,333100.0
2006-04-25 11:15:00,24.86,24.87,24.85,24.86,153900.0,11.0583,11.0628,11.0539,11.0583,153900.0
2006-04-25 11:20:00,24.85,24.87,24.83,24.85,367100.0,11.0539,11.0628,11.045,11.0539,367100.0
2006-04-25 11:25:00,24.85,24.88,24.84,24.85,531200.0,11.0539,11.0672,11.0495,11.0539,531200.0
2006-04-25 11:30:00,24.85,24.88,24.85,24.86,211700.0,11.0539,11.0672,11.0539,11.0583,211700.0
2006-04-25 11:35:00,24.86,24.87,24.82,24.83,283900.0,11.0583,11.0628,11.0406,11.045,283900.0
2006-04-25 11:40:00,24.83,24.84,24.78,24.81,461600.0,11.045,11.0495,11.0228,11.0361,461600.0
2006-04-25 11:45:00,24.82,24.83,24.77,24.77,211800.0,11.0406,11.045,11.0183,11.0183,211800.0
2006-04-25 11:50:00,24.77,24.79,24.76,24.77,330000.0,11.0183,11.0272,11.0139,11.0183,330000.0
2006-04-25 11:55:00,24.77,24.77,24.75,24.77,249600.0,11.0183,11.0183,11.0094,11.0183,249600.0
2006-04-25 12:00:00,24.76,24.78,24.75,24.77,379800.0,11.0139,11.0228,11.0094,11.0183,379800.0
2006-04-25 12:05:00,24.77,24.77,24.75,24.76,280600.0,11.0183,11.0183,11.0094,11.0139,280600.0
2006-04-25 12:10:00,24.76,24.78,24.75,24.77,162500.0,11.0139,11.0228,11.0094,11.0183,162500.0
2006-04-25 12:15:00,24.78,24.8,24.77,24.8,234700.0,11.0228,11.0317,11.0183,11.0317,234700.0
2006-04-25 12:20:00,24.8,24.81,24.78,24.79,346700.0,11.0317,11.0361,11.0228,11.0272,346700.0
2006-04-25 12:25:00,24.79,24.82,24.79,24.82,573200.0,11.0272,11.0406,11.0272,11.0406,573200.0
2006-04-25 12:30:00,24.81,24.82,24.78,24.81,309900.0,11.0361,11.0406,11.0228,11.0361,309900.0
2006-04-25 12:35:00,24.81,24.81,24.78,24.78,124100.0,11.0361,11.0361,11.0228,11.0228,124100.0
2006-04-25 12:40:00,24.79,24.8,24.76,24.8,126300.0,11.0272,11.0317,11.0139,11.0317,126300.0
2006-04-25 12:45:00,24.8,24.8,24.78,24.78,51300.0,11.0317,11.0317,11.0228,11.0228,51300.0
2006-04-25 12:50:00,24.78,24.78,24.76,24.76,58400.0,11.0228,11.0228,11.0139,11.0139,58400.0
2006-04-25 12:55:00,24.76,24.77,24.75,24.75,208200.0,11.0139,11.0183,11.0094,11.0094,208200.0
2006-04-25 13:00:00,24.75,24.77,24.73,24.76,266000.0,11.0094,11.0183,11.0005,11.0139,266000.0
2006-04-25 13:05:00,24.76,24.79,24.75,24.76,167400.0,11.0139,11.0272,11.0094,11.0139,167400.0
2006-04-25 13:10:00,24.76,24.76,24.73,24.74,379400.0,11.0139,11.0139,11.0005,11.005,379400.0
2006-04-25 13:15:00,24.75,24.79,24.74,24.79,408300.0,11.0094,11.0272,11.005,11.0272,408300.0
2006-04-25 13:20:00,24.79,24.81,24.78,24.79,172700.0,11.0272,11.0361,11.0228,11.0272,172700.0
2006-04-25 13:25:00,24.79,24.82,24.77,24.8,336100.0,11.0272,11.0406,11.0183,11.0317,336100.0
2006-04-25 13:30:00,24.8,24.82,24.79,24.81,179600.0,11.0317,11.0406,11.0272,11.0361,179600.0
2006-04-25 13:35:00,24.81,24.83,24.8,24.82,146900.0,11.0361,11.045,11.0317,11.0406,146900.0
2006-04-25 13:40:00,24.81,24.82,24.8,24.81,117900.0,11.0361,11.0406,11.0317,11.0361,117900.0
2006-04-25 13:45:00,24.81,24.84,24.81,24.82,217700.0,11.0361,11.0495,11.0361,11.0406,217700.0
2006-04-25 13:50:00,24.83,24.85,24.82,24.84,275700.0,11.045,11.0539,11.0406,11.0495,275700.0
2006-04-25 13:55:00,24.84,24.85,24.82,24.84,169100.0,11.0495,11.0539,11.0406,11.0495,169100.0
2006-04-25 14:00:00,24.84,24.87,24.83,24.85,325200.0,11.0495,11.0628,11.045,11.0539,325200.0
2006-04-25 14:05:00,24.85,24.87,24.84,24.86,374900.0,11.0539,11.0628,11.0495,11.0583,374900.0
2006-04-25 14:10:00,24.86,24.86,24.82,24.82,356700.0,11.0583,11.0583,11.0406,11.0406,356700.0
2006-04-25 14:15:00,24.82,24.83,24.8,24.81,92800.0,11.0406,11.045,11.0317,11.0361,92800.0
2006-04-25 14:20:00,24.82,24.82,24.78,24.81,203600.0,11.0406,11.0406,11.0228,11.0361,203600.0
2006-04-25 14:25:00,24.82,24.84,24.76,24.78,417200.0,11.0406,11.0495,11.0139,11.0228,417200.0
2006-04-25 14:30:00,24.8,24.8,24.75,24.77,331300.0,11.0317,11.0317,11.0094,11.0183,331300.0
2006-04-25 14:35:00,24.77,24.78,24.75,24.75,147400.0,11.0183,11.0228,11.0094,11.0094,147400.0
2006-04-25 14:40:00,24.76,24.78,24.75,24.77,307500.0,11.0139,11.0228,11.0094,11.0183,307500.0
2006-04-25 14:45:00,24.76,24.81,24.76,24.79,227300.0,11.0139,11.0361,11.0139,11.0272,227300.0
2006-04-25 14:50:00,24.8,24.8,24.75,24.77,611900.0,11.0317,11.0317,11.0094,11.0183,611900.0
2006-04-25 14:55:00,24.77,24.77,24.75,24.75,445500.0,11.0183,11.0183,11.0094,11.0094,445500.0
2006-04-25 15:00:00,24.76,24.78,24.74,24.76,482800.0,11.0139,11.0228,11.005,11.0139,482800.0
2006-04-25 15:05:00,24.76,24.76,24.72,24.75,883400.0,11.0139,11.0139,10.9961,11.0094,883400.0
2006-04-25 15:10:00,24.75,24.77,24.73,24.75,573400.0,11.0094,11.0183,11.0005,11.0094,573400.0
2006-04-25 15:15:00,24.75,24.76,24.72,24.74,426400.0,11.0094,11.0139,10.9961,11.005,426400.0
2006-04-25 15:20:00,24.74,24.76,24.74,24.74,321600.0,11.005,11.0139,11.005,11.005,321600.0
2006-04-25 15:25:00,24.74,24.77,24.72,24.73,223200.0,11.005,11.0183,10.9961,11.0005,223200.0
2006-04-25 15:30:00,24.73,24.77,24.72,24.76,492000.0,11.0005,11.0183,10.9961,11.0139,492000.0
2006-04-25 15:35:00,24.75,24.76,24.73,24.73,614900.0,11.0094,11.0139,11.0005,11.0005,614900.0
2006-04-25 15:40:00,24.74,24.74,24.7,24.72,495200.0,11.005,11.005,10.9872,10.9961,495200.0
2006-04-25 15:45:00,24.73,24.77,24.72,24.74,743800.0,11.0005,11.0183,10.9961,11.005,743800.0
2006-04-25 15:50:00,24.74,24.74,24.68,24.7,342600.0,11.005,11.005,10.9783,10.9872,342600.0
2006-04-25 15:55:00,24.69,24.74,24.69,24.74,678300.0,10.9827,11.005,10.9827,11.005,678300.0
2006-04-26 09:30:00,24.65,24.91,24.65,24.89,1049600.0,10.9649,11.0806,10.9649,11.0717,1049600.0
2006-04-26 09:35:00,24.88,24.89,24.81,24.89,192800.0,11.0672,11.0717,11.0361,11.0717,192800.0
2006-04-26 09:40:00,24.9,24.92,24.88,24.9,282200.0,11.0761,11.085,11.0672,11.0761,282200.0
2006-04-26 09:45:00,24.9,24.94,24.9,24.93,336300.0,11.0761,11.0939,11.0761,11.0895,336300.0
2006-04-26 09:50:00,24.94,24.95,24.92,24.95,388100.0,11.0939,11.0984,11.085,11.0984,388100.0
2006-04-26 09:55:00,24.95,24.98,24.93,24.95,152200.0,11.0984,11.1117,11.0895,11.0984,152200.0
2006-04-26 10:00:00,24.95,24.96,24.91,24.94,478000.0,11.0984,11.1028,11.0806,11.0939,478000.0
2006-04-26 10:05:00,24.94,25.0,24.93,24.96,507100.0,11.0939,11.1206,11.0895,11.1028,507100.0
2006-04-26 10:10:00,24.97,24.97,24.9,24.92,262400.0,11.1073,11.1073,11.0761,11.085,262400.0
2006-04-26 10:15:00,24.92,24.95,24.91,24.95,370300.0,11.085,11.0984,11.0806,11.0984,370300.0
2006-04-26 10:20:00,24.95,24.95,24.92,24.93,434000.0,11.0984,11.0984,11.085,11.0895,434000.0
2006-04-26 10:25:00,24.93,24.93,24.87,24.88,631600.0,11.0895,11.0895,11.0628,11.0672,631600.0
2006-04-26 10:30:00,24.89,24.92,24.88,24.92,509600.0,11.0717,11.085,11.0672,11.085,509600.0
2006-04-26 10:35:00,24.91,24.99,24.91,24.97,728300.0,11.0806,11.1162,11.0806,11.1073,728300.0
2006-04-26 10:40:00,24.96,24.96,24.92,24.94,243300.0,11.1028,11.1028,11.085,11.0939,243300.0
2006-04-26 10:45:00,24.94,24.95,24.88,24.89,301500.0,11.0939,11.0984,11.0672,11.0717,301500.0
2006-04-26 10:50:00,24.88,24.95,24.88,24.93,373900.0,11.0672,11.0984,11.0672,11.0895,373900.0
2006-04-26 10:55:00,24.94,24.97,24.91,24.97,290800.0,11.0939,11.1073,11.0806,11.1073,290800.0
2006-04-26 11:00:00,24.97,24.98,24.95,24.98,118900.0,11.1073,11.1117,11.0984,11.1117,118900.0
2006-04-26 11:05:00,24.97,24.98,24.95,24.95,404600.0,11.1073,11.1117,11.0984,11.0984,404600.0
2006-04-26 11:10:00,24.95,24.97,24.94,24.97,189700.0,11.0984,11.1073,11.0939,11.1073,189700.0
2006-04-26 11:15:00,24.97,24.98,24.94,24.94,176300.0,11.1073,11.1117,11.0939,11.0939,176300.0
2006-04-26 11:20:00,24.94,24.97,24.92,24.94,259200.0,11.0939,11.1073,11.085,11.0939,259200.0
2006-04-26 11:25:00,24.93,24.94,24.87,24.93,335300.0,11.0895,11.0939,11.0628,11.0895,335300.0
2006-04-26 11:30:00,24.93,24.93,24.87,24.9,288800.0,11.0895,11.0895,11.0628,11.0761,288800.0
2006-04-26 11:35:00,24.9,24.94,24.89,24.94,156700.0,11.0761,11.0939,11.0717,11.0939,156700.0
2006-04-26 11:40:00,24.94,24.99,24.92,24.98,374500.0,11.0939,11.1162,11.085,11.1117,374500.0
2006-04-26 11:45:00,24.98,24.99,24.96,24.97,172800.0,11.1117,11.1162,11.1028,11.1073,172800.0
2006-04-26 11:50:00,24.98,24.99,24.97,24.98,115400.0,11.1117,11.1162,11.1073,11.1117,115400.0
2006-04-26 11:55:00,24.99,24.99,24.96,24.97,247300.0,11.1162,11.1162,11.1028,11.1073,247300.0
2006-04-26 12:00:00,24.97,24.98,24.96,24.97,223400.0,11.1073,11.1117,11.1028,11.1073,223400.0
2006-04-26 12:05:00,24.96,24.98,24.95,24.95,175400.0,11.1028,11.1117,11.0984,11.0984,175400.0
2006-04-26 12:10:00,24.95,24.99,24.95,24.98,274100.0,11.0984,11.1162,11.0984,11.1117,274100.0
2006-04-26 12:15:00,24.98,24.99,24.97,24.98,158300.0,11.1117,11.1162,11.1073,11.1117,158300.0
2006-04-26 12:20:00,24.99,25.0,24.96,24.96,177100.0,11.1162,11.1206,11.1028,11.1028,177100.0
2006-04-26 12:25:00,24.97,24.99,24.96,24.96,164800.0,11.1073,11.1162,11.1028,11.1028,164800.0
2006-04-26 12:30:00,24.96,24.98,24.95,24.95,261600.0,11.1028,11.1117,11.0984,11.0984,261600.0
2006-04-26 12:35:00,24.95,24.99,24.94,24.97,188100.0,11.0984,11.1162,11.0939,11.1073,188100.0
2006-04-26 12:40:00,24.98,24.99,24.97,24.98,103400.0,11.1117,11.1162,11.1073,11.1117,103400.0
2006-04-26 12:45:00,24.98,24.99,24.97,24.98,109600.0,11.1117,11.1162,11.1073,11.1117,109600.0
2006-04-26 12:50:00,24.98,24.99,24.96,24.96,134700.0,11.1117,11.1162,11.1028,11.1028,134700.0
2006-04-26 12:55:00,24.97,24.98,24.96,24.96,104100.0,11.1073,11.1117,11.1028,11.1028,104100.0
2006-04-26 13:00:00,24.96,24.98,24.95,24.98,284400.0,11.1028,11.1117,11.0984,11.1117,284400.0
2006-04-26 13:05:00,24.97,24.98,24.95,24.96,73200.0,11.1073,11.1117,11.0984,11.1028,73200.0
2006-04-26 13:10:00,24.96,25.02,24.95,25.02,550600.0,11.1028,11.1295,11.0984,11.1295,550600.0
2006-04-26 13:15:00,25.01,25.02,24.97,24.98,386700.0,11.1251,11.1295,11.1073,11.1117,386700.0
2006-04-26 13:20:00,24.98,25.0,24.96,24.97,106900.0,11.1117,11.1206,11.1028,11.1073,106900.0
2006-04-26 13:25:00,24.97,24.98,24.94,24.95,115800.0,11.1073,11.1117,11.0939,11.0984,115800.0
2006-04-26 13:30:00,24.96,24.98,24.95,24.97,191100.0,11.1028,11.1117,11.0984,11.1073,191100.0
2006-04-26 13:35:00,24.97,25.02,24.96,25.02,191000.0,11.1073,11.1295,11.1028,11.1295,191000.0
2006-04-26 13:40:00,25.01,25.01,24.97,24.98,387900.0,11.1251,11.1251,11.1073,11.1117,387900.0
2006-04-26 13:45:00,24.98,25.01,24.97,24.99,146600.0,11.1117,11.1251,11.1073,11.1162,146600.0
2006-04-26 13:50:00,24.99,24.99,24.96,24.97,152600.0,11.1162,11.1162,11.1028,11.1073,152600.0
2006-04-26 13:55:00,24.97,24.99,24.96,24.98,126800.0,11.1073,11.1162,11.1028,11.1117,126800.0
2006-04-26 14:00:00,24.98,25.01,24.96,24.96,274400.0,11.1117,11.1251,11.1028,11.1028,274400.0
2006-04-26 14:05:00,24.96,24.99,24.94,24.98,331700.0,11.1028,11.1162,11.0939,11.1117,331700.0
2006-04-26 14:10:00,24.98,25.0,24.97,24.98,303300.0,11.1117,11.1206,11.1073,11.1117,303300.0
2006-04-26 14:15:00,24.97,24.98,24.95,24.96,160800.0,11.1073,11.1117,11.0984,11.1028,160800.0
2006-04-26 14:20:00,24.96,24.98,24.95,24.97,387500.0,11.1028,11.1117,11.0984,11.1073,387500.0
2006-04-26 14:25:00,24.98,25.0,24.97,24.99,524000.0,11.1117,11.1206,11.1073,11.1162,524000.0
2006-04-26 14:30:00,24.99,25.01,24.98,25.0,356200.0,11.1162,11.1251,11.1117,11.1206,356200.0
2006-04-26 14:35:00,24.99,25.03,24.99,25.03,458000.0,11.1162,11.134,11.1162,11.134,458000.0
2006-04-26 14:40:00,25.03,25.05,25.01,25.02,287500.0,11.134,11.1429,11.1251,11.1295,287500.0
2006-04-26 14:45:00,25.03,25.03,25.0,25.0,293100.0,11.134,11.134,11.1206,11.1206,293100.0
2006-04-26 14:50:00,25.0,25.01,24.97,25.01,380900.0,11.1206,11.1251,11.1073,11.1251,380900.0
2006-04-26 14:55:00,25.0,25.02,24.99,25.0,351900.0,11.1206,11.1295,11.1162,11.1206,351900.0
2006-04-26 15:00:00,25.0,25.02,24.97,24.97,429100.0,11.1206,11.1295,11.1073,11.1073,429100.0
2006-04-26 15:05:00,24.97,24.99,24.96,24.96,267700.0,11.1073,11.1162,11.1028,11.1028,267700.0
2006-04-26 15:10:00,24.96,24.97,24.93,24.94,526000.0,11.1028,11.1073,11.0895,11.0939,526000.0
2006-04-26 15:15:00,24.93,24.94,24.92,24.92,431800.0,11.0895,11.0939,11.085,11.085,431800.0
2006-04-26 15:20:00,24.93,24.96,24.92,24.95,407100.0,11.0895,11.1028,11.085,11.0984,407100.0
2006-04-26 15:25:00,24.95,24.96,24.93,24.94,516800.0,11.0984,11.1028,11.0895,11.0939,516800.0
2006-04-26 15:30:00,24.95,24.96,24.93,24.95,389800.0,11.0984,11.1028,11.0895,11.0984,389800.0
2006-04-26 15:35:00,24.95,24.96,24.93,24.94,296700.0,11.0984,11.1028,11.0895,11.0939,296700.0
2006-04-26 15:40:00,24.94,24.98,24.93,24.98,394500.0,11.0939,11.1117,11.0895,11.1117,394500.0
2006-04-26 15:45:00,24.97,24.97,24.94,24.97,392000.0,11.1073,11.1073,11.0939,11.1073,392000.0
2006-04-26 15:50:00,24.96,25.0,24.96,24.99,877400.0,11.1028,11.1206,11.1028,11.1162,877400.0
2006-04-26 15:55:00,24.99,25.0,24.96,24.99,545900.0,11.1162,11.1206,11.1028,11.1162,545900.0
2006-04-27 09:30:00,24.97,25.03,24.97,25.01,741500.0,11.1073,11.134,11.1073,11.1251,741500.0
2006-04-27 09:35:00,25.0,25.05,25.0,25.04,190400.0,11.1206,11.1429,11.1206,11.1384,190400.0
2006-04-27 09:40:00,25.03,25.05,24.97,24.99,337800.0,11.134,11.1429,11.1073,11.1162,337800.0
2006-04-27 09:45:00,24.98,25.03,24.98,25.03,581900.0,11.1117,11.134,11.1117,11.134,581900.0
2006-04-27 09:50:00,25.02,25.06,25.02,25.05,304600.0,11.1295,11.1473,11.1295,11.1429,304600.0
2006-04-27 09:55:00,25.05,25.14,25.05,25.12,411700.0,11.1429,11.1829,11.1429,11.174,411700.0
2006-04-27 10:00:00,25.12,25.19,25.1,25.12,616400.0,11.174,11.2051,11.1651,11.174,616400.0
2006-04-27 10:05:00,25.12,25.2,25.06,25.18,350900.0,11.174,11.2096,11.1473,11.2007,350900.0
2006-04-27 10:10:00,25.17,25.23,25.15,25.19,477800.0,11.1962,11.2229,11.1873,11.2051,477800.0
2006-04-27 10:15:00,25.19,25.21,25.08,25.11,347300.0,11.2051,11.214,11.1562,11.1696,347300.0
2006-04-27 10:20:00,25.1,25.12,25.0,25.03,315100.0,11.1651,11.174,11.1206,11.134,315100.0
2006-04-27 10:25:00,25.05,25.08,25.04,25.06,229600.0,11.1429,11.1562,11.1384,11.1473,229600.0
2006-04-27 10:30:00,25.06,25.08,25.0,25.0,261500.0,11.1473,11.1562,11.1206,11.1206,261500.0
2006-04-27 10:35:00,25.01,25.05,24.99,25.03,187800.0,11.1251,11.1429,11.1162,11.134,187800.0
2006-04-27 10:40:00,25.03,25.04,25.0,25.01,172500.0,11.134,11.1384,11.1206,11.1251,172500.0
2006-04-27 10:45:00,25.02,25.09,25.01,25.08,252400.0,11.1295,11.1607,11.1251,11.1562,252400.0
2006-04-27 10:50:00,25.08,25.17,25.07,25.17,234300.0,11.1562,11.1962,11.1518,11.1962,234300.0
2006-04-27 10:55:00,25.16,25.18,25.11,25.13,196400.0,11.1918,11.2007,11.1696,11.1785,196400.0
2006-04-27 11:00:00,25.12,25.15,25.1,25.15,273400.0,11.174,11.1873,11.1651,11.1873,273400.0
2006-04-27 11:05:00,25.15,25.17,25.12,25.17,225000.0,11.1873,11.1962,11.174,11.1962,225000.0
2006-04-27 11:10:00,25.16,25.17,25.11,25.16,272700.0,11.1918,11.1962,11.1696,11.1918,272700.0
2006-04-27 11:15:00,25.16,25.17,25.11,25.11,243900.0,11.1918,11.1962,11.1696,11.1696,243900.0
2006-04-27 11:20:00,25.11,25.18,25.1,25.17,247700.0,11.1696,11.2007,11.1651,11.1962,247700.0
2006-04-27 11:25:00,25.16,25.18,25.16,25.17,330300.0,11.1918,11.2007,11.1918,11.1962,330300.0
2006-04-27 11:30:00,25.16,25.2,25.12,25.13,369900.0,11.1918,11.2096,11.174,11.1785,369900.0
2006-04-27 11:35:00,25.12,25.17,25.11,25.17,202300.0,11.174,11.1962,11.1696,11.1962,202300.0
2006-04-27 11:40:00,25.16,25.17,25.11,25.11,294400.0,11.1918,11.1962,11.1696,11.1696,294400.0
2006-04-27 11:45:00,25.11,25.15,25.11,25.14,249500.0,11.1696,11.1873,11.1696,11.1829,249500.0
2006-04-27 11:50:00,25.15,25.15,25.1,25.15,197400.0,11.1873,11.1873,11.1651,11.1873,197400.0
2006-04-27 11:55:00,25.14,25.17,25.13,25.14,129900.0,11.1829,11.1962,11.1785,11.1829,129900.0
2006-04-27 12:00:00,25.15,25.19,25.14,25.18,227100.0,11.1873,11.2051,11.1829,11.2007,227100.0
2006-04-27 12:05:00,25.18,25.2,25.16,25.17,139800.0,11.2007,11.2096,11.1918,11.1962,139800.0
2006-04-27 12:10:00,25.17,25.19,25.15,25.18,174900.0,11.1962,11.2051,11.1873,11.2007,174900.0
2006-04-27 12:15:00,25.18,25.2,25.17,25.2,261900.0,11.2007,11.2096,11.1962,11.2096,261900.0
2006-04-27 12:20:00,25.2,25.2,25.16,25.17,92800.0,11.2096,11.2096,11.1918,11.1962,92800.0
2006-04-27 12:25:00,25.18,25.19,25.16,25.18,157500.0,11.2007,11.2051,11.1918,11.2007,157500.0
2006-04-27 12:30:00,25.19,25.19,25.17,25.18,152600.0,11.2051,11.2051,11.1962,11.2007,152600.0
2006-04-27 12:35:00,25.18,25.19,25.17,25.19,272100.0,11.2007,11.2051,11.1962,11.2051,272100.0
2006-04-27 12:40:00,25.19,25.2,25.17,25.17,328900.0,11.2051,11.2096,11.1962,11.1962,328900.0
2006-04-27 12:45:00,25.18,25.18,25.13,25.13,116400.0,11.2007,11.2007,11.1785,11.1785,116400.0
2006-04-27 12:50:00,25.14,25.19,25.14,25.18,290400.0,11.1829,11.2051,11.1829,11.2007,290400.0
2006-04-27 12:55:00,25.18,25.22,25.17,25.21,190500.0,11.2007,11.2185,11.1962,11.214,190500.0
2006-04-27 13:00:00,25.21,25.22,25.15,25.15,199600.0,11.214,11.2185,11.1873,11.1873,199600.0
2006-04-27 13:05:00,25.15,25.16,25.08,25.08,260700.0,11.1873,11.1918,11.1562,11.1562,260700.0
2006-04-27 13:10:00,25.08,25.1,25.06,25.07,310000.0,11.1562,11.1651,11.1473,11.1518,310000.0
2006-04-27 13:15:00,25.07,25.09,25.06,25.07,231800.0,11.1518,11.1607,11.1473,11.1518,231800.0
2006-04-27 13:20:00,25.07,25.08,25.06,25.07,104400.0,11.1518,11.1562,11.1473,11.1518,104400.0
2006-04-27 13:25:00,25.08,25.11,25.07,25.1,160600.0,11.1562,11.1696,11.1518,11.1651,160600.0
2006-04-27 13:30:00,25.1,25.1,25.08,25.1,114400.0,11.1651,11.1651,11.1562,11.1651,114400.0
2006-04-27 13:35:00,25.09,25.1,25.07,25.1,120100.0,11.1607,11.1651,11.1518,11.1651,120100.0
2006-04-27 13:40:00,25.1,25.1,25.08,25.1,122800.0,11.1651,11.1651,11.1562,11.1651,122800.0
2006-04-27 13:45:00,25.1,25.11,25.08,25.1,203800.0,11.1651,11.1696,11.1562,11.1651,203800.0
2006-04-27 13:50:00,25.09,25.13,25.09,25.12,243200.0,11.1607,11.1785,11.1607,11.174,243200.0
2006-04-27 13:55:00,25.13,25.14,25.12,25.14,244300.0,11.1785,11.1829,11.174,11.1829,244300.0
2006-04-27 14:00:00,25.14,25.14,25.1,25.1,157000.0,11.1829,11.1829,11.1651,11.1651,157000.0
2006-04-27 14:05:00,25.1,25.15,25.1,25.14,148800.0,11.1651,11.1873,11.1651,11.1829,148800.0
2006-04-27 14:10:00,25.14,25.14,25.1,25.11,115900.0,11.1829,11.1829,11.1651,11.1696,115900.0
2006-04-27 14:15:00,25.1,25.1,25.07,25.08,127700.0,11.1651,11.1651,11.1518,11.1562,127700.0
2006-04-27 14:20:00,25.08,25.1,25.06,25.06,211300.0,11.1562,11.1651,11.1473,11.1473,211300.0
2006-04-27 14:25:00,25.06,25.08,25.06,25.08,125600.0,11.1473,11.1562,11.1473,11.1562,125600.0
2006-04-27 14:30:00,25.07,25.08,25.02,25.04,329800.0,11.1518,11.1562,11.1295,11.1384,329800.0
2006-04-27 14:35:00,25.04,25.07,25.02,25.04,302700.0,11.1384,11.1518,11.1295,11.1384,302700.0
2006-04-27 14:40:00,25.04,25.04,25.01,25.02,219900.0,11.1384,11.1384,11.1251,11.1295,219900.0
2006-04-27 14:45:00,25.01,25.03,24.98,25.02,303800.0,11.1251,11.134,11.1117,11.1295,303800.0
2006-04-27 14:50:00,25.02,25.04,25.0,25.02,316100.0,11.1295,11.1384,11.1206,11.1295,316100.0
2006-04-27 14:55:00,25.02,25.04,25.02,25.02,240300.0,11.1295,11.1384,11.1295,11.1295,240300.0
2006-04-27 15:00:00,25.03,25.03,25.01,25.01,288400.0,11.134,11.134,11.1251,11.1251,288400.0
2006-04-27 15:05:00,25.01,25.02,24.99,25.0,360100.0,11.1251,11.1295,11.1162,11.1206,360100.0
2006-04-27 15:10:00,25.0,25.0,24.98,24.99,359000.0,11.1206,11.1206,11.1117,11.1162,359000.0
2006-04-27 15:15:00,24.99,25.0,24.97,24.98,372600.0,11.1162,11.1206,11.1073,11.1117,372600.0
2006-04-27 15:20:00,24.97,25.0,24.97,24.99,385900.0,11.1073,11.1206,11.1073,11.1162,385900.0
2006-04-27 15:25:00,24.99,24.99,24.95,24.95,418100.0,11.1162,11.1162,11.0984,11.0984,418100.0
2006-04-27 15:30:00,24.95,24.96,24.9,24.9,484500.0,11.0984,11.1028,11.0761,11.0761,484500.0
2006-04-27 15:35:00,24.9,24.9,24.87,24.9,405100.0,11.0761,11.0761,11.0628,11.0761,405100.0
2006-04-27 15:40:00,24.91,24.93,24.9,24.91,373000.0,11.0806,11.0895,11.0761,11.0806,373000.0
2006-04-27 15:45:00,24.92,24.94,24.9,24.93,370800.0,11.085,11.0939,11.0761,11.0895,370800.0
2006-04-27 15:50:00,24.93,24.95,24.91,24.95,287100.0,11.0895,11.0984,11.0806,11.0984,287100.0
2006-04-27 15:55:00,24.95,24.98,24.86,24.86,970800.0,11.0984,11.1117,11.0583,11.0583,970800.0
2006-04-28 09:30:00,24.9,24.93,24.88,24.88,820300.0,11.0761,11.0895,11.0672,11.0672,820300.0
2006-04-28 09:35:00,24.88,24.94,24.88,24.9,235800.0,11.0672,11.0939,11.0672,11.0761,235800.0
2006-04-28 09:40:00,24.9,24.97,24.88,24.96,267400.0,11.0761,11.1073,11.0672,11.1028,267400.0
2006-04-28 09:45:00,24.96,25.03,24.91,24.91,620300.0,11.1028,11.134,11.0806,11.0806,620300.0
2006-04-28 09:50:00,24.92,24.95,24.87,24.89,255700.0,11.085,11.0984,11.0628,11.0717,255700.0
2006-04-28 09:55:00,24.89,24.93,24.88,24.88,180600.0,11.0717,11.0895,11.0672,11.0672,180600.0
2006-04-28 10:00:00,24.88,24.92,24.86,24.9,256400.0,11.0672,11.085,11.0583,11.0761,256400.0
2006-04-28 10:05:00,24.9,24.95,24.9,24.92,219300.0,11.0761,11.0984,11.0761,11.085,219300.0
2006-04-28 10:10:00,24.92,24.99,24.91,24.98,365100.0,11.085,11.1162,11.0806,11.1117,365100.0
2006-04-28 10:15:00,24.98,25.06,24.98,25.0,387900.0,11.1117,11.1473,11.1117,11.1206,387900.0
2006-04-28 10:20:00,25.0,25.01,24.96,24.97,303100.0,11.1206,11.1251,11.1028,11.1073,303100.0
2006-04-28 10:25:00,24.97,25.0,24.96,24.98,129600.0,11.1073,11.1206,11.1028,11.1117,129600.0
2006-04-28 10:30:00,24.99,24.99,24.95,24.97,158600.0,11.1162,11.1162,11.0984,11.1073,158600.0
2006-04-28 10:35:00,24.98,25.0,24.97,24.99,160500.0,11.1117,11.1206,11.1073,11.1162,160500.0
2006-04-28 10:40:00,24.99,25.04,24.99,25.02,241400.0,11.1162,11.1384,11.1162,11.1295,241400.0
2006-04-28 10:45:00,25.02,25.07,25.0,25.04,251100.0,11.1295,11.1518,11.1206,11.1384,251100.0
2006-04-28 10:50:00,25.05,25.06,24.99,24.99,278700.0,11.1429,11.1473,11.1162,11.1162,278700.0
2006-04-28 10:55:00,25.0,25.03,24.98,24.98,175000.0,11.1206,11.134,11.1117,11.1117,175000.0
2006-04-28 11:00:00,24.98,25.04,24.94,25.04,291400.0,11.1117,11.1384,11.0939,11.1384,291400.0
2006-04-28 11:05:00,25.04,25.05,24.98,24.98,220600.0,11.1384,11.1429,11.1117,11.1117,220600.0
2006-04-28 11:10:00,24.98,25.03,24.98,25.02,149400.0,11.1117,11.134,11.1117,11.1295,149400.0
2006-04-28 11:15:00,25.02,25.1,25.02,25.1,251700.0,11.1295,11.1651,11.1295,11.1651,251700.0
2006-04-28 11:20:00,25.09,25.1,25.04,25.04,192400.0,11.1607,11.1651,11.1384,11.1384,192400.0
2006-04-28 11:25:00,25.05,25.05,25.01,25.01,244900.0,11.1429,11.1429,11.1251,11.1251,244900.0
2006-04-28 11:30:00,25.01,25.03,24.99,25.02,148400.0,11.1251,11.134,11.1162,11.1295,148400.0
2006-04-28 11:35:00,25.02,25.03,24.99,24.99,162900.0,11.1295,11.134,11.1162,11.1162,162900.0
2006-04-28 11:40:00,24.98,25.01,24.97,24.99,259000.0,11.1117,11.1251,11.1073,11.1162,259000.0
2006-04-28 11:45:00,25.0,25.01,24.98,24.99,233000.0,11.1206,11.1251,11.1117,11.1162,233000.0
2006-04-28 11:50:00,24.99,25.0,24.98,24.98,83000.0,11.1162,11.1206,11.1117,11.1117,83000.0
2006-04-28 11:55:00,24.99,25.03,24.86,25.02,427300.0,11.1162,11.134,11.0583,11.1295,427300.0
2006-04-28 12:00:00,25.02,25.02,24.99,24.99,151000.0,11.1295,11.1295,11.1162,11.1162,151000.0
2006-04-28 12:05:00,24.99,25.01,24.98,25.0,115800.0,11.1162,11.1251,11.1117,11.1206,115800.0
2006-04-28 12:10:00,25.0,25.01,24.99,25.0,236000.0,11.1206,11.1251,11.1162,11.1206,236000.0
2006-04-28 12:15:00,24.99,25.0,24.97,24.98,140400.0,11.1162,11.1206,11.1073,11.1117,140400.0
2006-04-28 12:20:00,24.99,25.02,24.98,25.01,261600.0,11.1162,11.1295,11.1117,11.1251,261600.0
2006-04-28 12:25:00,25.01,25.02,25.0,25.01,175600.0,11.1251,11.1295,11.1206,11.1251,175600.0
2006-04-28 12:30:00,25.0,25.02,25.0,25.01,170200.0,11.1206,11.1295,11.1206,11.1251,170200.0
2006-04-28 12:35:00,25.02,25.05,25.01,25.02,195600.0,11.1295,11.1429,11.1251,11.1295,195600.0
2006-04-28 12:40:00,25.01,25.03,25.0,25.01,139900.0,11.1251,11.134,11.1206,11.1251,139900.0
2006-04-28 12:45:00,25.02,25.03,25.0,25.01,161200.0,11.1295,11.134,11.1206,11.1251,161200.0
2006-04-28 12:50:00,25.02,25.04,25.01,25.04,115300.0,11.1295,11.1384,11.1251,11.1384,115300.0
2006-04-28 12:55:00,25.03,25.05,25.01,25.02,227500.0,11.134,11.1429,11.1251,11.1295,227500.0
2006-04-28 13:00:00,25.02,25.04,25.01,25.01,181900.0,11.1295,11.1384,11.1251,11.1251,181900.0
2006-04-28 13:05:00,25.01,25.04,25.0,25.04,288000.0,11.1251,11.1384,11.1206,11.1384,288000.0
2006-04-28 13:10:00,25.03,25.05,25.02,25.03,550600.0,11.134,11.1429,11.1295,11.134,550600.0
2006-04-28 13:15:00,25.02,25.04,25.02,25.03,101700.0,11.1295,11.1384,11.1295,11.134,101700.0
2006-04-28 13:20:00,25.03,25.04,25.02,25.02,171700.0,11.134,11.1384,11.1295,11.1295,171700.0
2006-04-28 13:25:00,25.02,25.05,25.0,25.04,239000.0,11.1295,11.1429,11.1206,11.1384,239000.0
2006-04-28 13:30:00,25.04,25.05,25.03,25.04,222800.0,11.1384,11.1429,11.134,11.1384,222800.0
2006-04-28 13:35:00,25.04,25.05,25.04,25.05,574800.0,11.1384,11.1429,11.1384,11.1429,574800.0
2006-04-28 13:40:00,25.05,25.05,25.04,25.05,63600.0,11.1429,11.1429,11.1384,11.1429,63600.0
2006-04-28 13:45:00,25.05,25.06,25.05,25.05,82800.0,11.1429,11.1473,11.1429,11.1429,82800.0
2006-04-28 13:50:00,25.06,25.09,25.05,25.08,148200.0,11.1473,11.1607,11.1429,11.1562,148200.0
2006-04-28 13:55:00,25.08,25.11,25.07,25.11,359200.0,11.1562,11.1696,11.1518,11.1696,359200.0
2006-04-28 14:00:00,25.11,25.13,25.1,25.12,176300.0,11.1696,11.1785,11.1651,11.174,176300.0
2006-04-28 14:05:00,25.12,25.19,25.12,25.19,403700.0,11.174,11.2051,11.174,11.2051,403700.0
2006-04-28 14:10:00,25.19,25.21,25.18,25.2,565800.0,11.2051,11.214,11.2007,11.2096,565800.0
2006-04-28 14:15:00,25.21,25.21,25.17,25.17,309000.0,11.214,11.214,11.1962,11.1962,309000.0
2006-04-28 14:20:00,25.16,25.17,25.16,25.16,159400.0,11.1918,11.1962,11.1918,11.1918,159400.0
2006-04-28 14:25:00,25.16,25.2,25.16,25.18,242300.0,11.1918,11.2096,11.1918,11.2007,242300.0
2006-04-28 14:30:00,25.19,25.2,25.15,25.16,189300.0,11.2051,11.2096,11.1873,11.1918,189300.0
2006-04-28 14:35:00,25.17,25.17,25.14,25.16,262600.0,11.1962,11.1962,11.1829,11.1918,262600.0
2006-04-28 14:40:00,25.16,25.18,25.15,25.17,218000.0,11.1918,11.2007,11.1873,11.1962,218000.0
2006-04-28 14:45:00,25.17,25.2,25.17,25.19,250300.0,11.1962,11.2096,11.1962,11.2051,250300.0
2006-04-28 14:50:00,25.19,25.23,25.19,25.23,251700.0,11.2051,11.2229,11.2051,11.2229,251700.0
2006-04-28 14:55:00,25.23,25.28,25.22,25.27,642800.0,11.2229,11.2452,11.2185,11.2407,642800.0
2006-04-28 15:00:00,25.27,25.29,25.26,25.28,343700.0,11.2407,11.2496,11.2363,11.2452,343700.0
2006-04-28 15:05:00,25.28,25.32,25.25,25.31,465600.0,11.2452,11.263,11.2318,11.2585,465600.0
2006-04-28 15:10:00,25.31,25.43,25.31,25.41,569200.0,11.2585,11.3119,11.2585,11.303,569200.0
2006-04-28 15:15:00,25.42,25.44,25.37,25.42,634200.0,11.3075,11.3163,11.2852,11.3075,634200.0
2006-04-28 15:20:00,25.42,25.43,25.4,25.42,513000.0,11.3075,11.3119,11.2986,11.3075,513000.0
2006-04-28 15:25:00,25.42,25.43,25.35,25.42,602200.0,11.3075,11.3119,11.2763,11.3075,602200.0
2006-04-28 15:30:00,25.42,25.43,25.35,25.36,727800.0,11.3075,11.3119,11.2763,11.2808,727800.0
2006-04-28 15:35:00,25.36,25.38,25.35,25.37,511400.0,11.2808,11.2897,11.2763,11.2852,511400.0
2006-04-28 15:40:00,25.36,25.37,25.3,25.34,628000.0,11.2808,11.2852,11.2541,11.2719,628000.0
2006-04-28 15:45:00,25.34,25.35,25.31,25.31,431100.0,11.2719,11.2763,11.2585,11.2585,431100.0
2006-04-28 15:50:00,25.31,25.33,25.29,25.3,812800.0,11.2585,11.2674,11.2496,11.2541,812800.0
2006-04-28 15:55:00,25.3,25.38,25.29,25.32,983900.0,11.2541,11.2897,11.2496,11.263,983900.0
2006-05-01 09:30:00,25.5,25.52,25.45,25.52,1080300.0,11.343,11.3519,11.3208,11.3519,1080300.0
2006-05-01 09:35:00,25.51,25.54,25.5,25.53,426500.0,11.3475,11.3608,11.343,11.3564,426500.0
2006-05-01 09:40:00,25.53,25.59,25.52,25.58,630300.0,11.3564,11.3831,11.3519,11.3786,630300.0
2006-05-01 09:45:00,25.58,25.58,25.54,25.54,406100.0,11.3786,11.3786,11.3608,11.3608,406100.0
2006-05-01 09:50:00,25.54,25.56,25.5,25.52,329600.0,11.3608,11.3697,11.343,11.3519,329600.0
2006-05-01 09:55:00,25.52,25.56,25.52,25.55,320300.0,11.3519,11.3697,11.3519,11.3653,320300.0
2006-05-01 10:00:00,25.55,25.56,25.51,25.52,511100.0,11.3653,11.3697,11.3475,11.3519,511100.0
2006-05-01 10:05:00,25.53,25.53,25.5,25.52,495500.0,11.3564,11.3564,11.343,11.3519,495500.0
2006-05-01 10:10:00,25.52,25.53,25.47,25.48,492700.0,11.3519,11.3564,11.3297,11.3341,492700.0
2006-05-01 10:15:00,25.48,25.49,25.44,25.45,479800.0,11.3341,11.3386,11.3163,11.3208,479800.0
2006-05-01 10:20:00,25.44,25.45,25.39,25.4,336300.0,11.3163,11.3208,11.2941,11.2986,336300.0
2006-05-01 10:25:00,25.4,25.4,25.35,25.36,360400.0,11.2986,11.2986,11.2763,11.2808,360400.0
2006-05-01 10:30:00,25.37,25.37,25.33,25.34,302800.0,11.2852,11.2852,11.2674,11.2719,302800.0
2006-05-01 10:35:00,25.34,25.35,25.28,25.3,315900.0,11.2719,11.2763,11.2452,11.2541,315900.0
2006-05-01 10:40:00,25.3,25.32,25.28,25.28,315100.0,11.2541,11.263,11.2452,11.2452,315100.0
2006-05-01 10:45:00,25.28,25.29,25.24,25.28,406000.0,11.2452,11.2496,11.2274,11.2452,406000.0
2006-05-01 10:50:00,25.29,25.34,25.28,25.32,364300.0,11.2496,11.2719,11.2452,11.263,364300.0
2006-05-01 10:55:00,25.33,25.35,25.31,25.33,194700.0,11.2674,11.2763,11.2585,11.2674,194700.0
2006-05-01 11:00:00,25.33,25.33,25.29,25.31,184100.0,11.2674,11.2674,11.2496,11.2585,184100.0
2006-05-01 11:05:00,25.32,25.32,25.26,25.26,277300.0,11.263,11.263,11.2363,11.2363,277300.0
2006-05-01 11:10:00,25.26,25.27,25.23,25.23,205300.0,11.2363,11.2407,11.2229,11.2229,205300.0
2006-05-01 11:15:00,25.23,25.26,25.17,25.17,434500.0,11.2229,11.2363,11.1962,11.1962,434500.0
2006-05-01 11:20:00,25.18,25.2,25.14,25.17,348100.0,11.2007,11.2096,11.1829,11.1962,348100.0
2006-05-01 11:25:00,25.17,25.19,25.15,25.16,256600.0,11.1962,11.2051,11.1873,11.1918,256600.0
2006-05-01 11:30:00,25.16,25.17,25.13,25.15,243600.0,11.1918,11.1962,11.1785,11.1873,243600.0
2006-05-01 11:35:00,25.15,25.18,25.14,25.17,138200.0,11.1873,11.2007,11.1829,11.1962,138200.0
2006-05-01 11:40:00,25.17,25.18,25.12,25.12,216500.0,11.1962,11.2007,11.174,11.174,216500.0
2006-05-01 11:45:00,25.12,25.13,25.08,25.09,267000.0,11.174,11.1785,11.1562,11.1607,267000.0
2006-05-01 11:50:00,25.1,25.1,25.03,25.08,750200.0,11.1651,11.1651,11.134,11.1562,750200.0
2006-05-01 11:55:00,25.08,25.12,25.08,25.11,136400.0,11.1562,11.174,11.1562,11.1696,136400.0
2006-05-01 12:00:00,25.11,25.14,25.08,25.09,177100.0,11.1696,11.1829,11.1562,11.1607,177100.0
2006-05-01 12:05:00,25.09,25.17,25.08,25.13,240100.0,11.1607,11.1962,11.1562,11.1785,240100.0
2006-05-01 12:10:00,25.13,25.14,25.1,25.12,130400.0,11.1785,11.1829,11.1651,11.174,130400.0
2006-05-01 12:15:00,25.14,25.15,25.1,25.11,308500.0,11.1829,11.1873,11.1651,11.1696,308500.0
2006-05-01 12:20:00,25.11,25.12,25.08,25.09,284600.0,11.1696,11.174,11.1562,11.1607,284600.0
2006-05-01 12:25:00,25.09,25.13,25.06,25.13,251600.0,11.1607,11.1785,11.1473,11.1785,251600.0
2006-05-01 12:30:00,25.13,25.14,25.08,25.1,169000.0,11.1785,11.1829,11.1562,11.1651,169000.0
2006-05-01 12:35:00,25.1,25.14,25.09,25.13,77000.0,11.1651,11.1829,11.1607,11.1785,77000.0
2006-05-01 12:40:00,25.13,25.14,25.11,25.12,119500.0,11.1785,11.1829,11.1696,11.174,119500.0
2006-05-01 12:45:00,25.13,25.13,25.11,25.12,97800.0,11.1785,11.1785,11.1696,11.174,97800.0
2006-05-01 12:50:00,25.12,25.13,25.09,25.12,95400.0,11.174,11.1785,11.1607,11.174,95400.0
2006-05-01 12:55:00,25.13,25.15,25.12,25.14,59700.0,11.1785,11.1873,11.174,11.1829,59700.0
2006-05-01 13:00:00,25.14,25.15,25.13,25.14,52200.0,11.1829,11.1873,11.1785,11.1829,52200.0
2006-05-01 13:05:00,25.15,25.16,25.14,25.16,78300.0,11.1873,11.1918,11.1829,11.1918,78300.0
2006-05-01 13:10:00,25.15,25.22,25.15,25.21,189100.0,11.1873,11.2185,11.1873,11.214,189100.0
2006-05-01 13:15:00,25.2,25.21,25.19,25.21,87700.0,11.2096,11.214,11.2051,11.214,87700.0
2006-05-01 13:20:00,25.21,25.22,25.19,25.2,105100.0,11.214,11.2185,11.2051,11.2096,105100.0
2006-05-01 13:25:00,25.21,25.26,25.2,25.22,164600.0,11.214,11.2363,11.2096,11.2185,164600.0
2006-05-01 13:30:00,25.22,25.24,25.18,25.24,207500.0,11.2185,11.2274,11.2007,11.2274,207500.0
2006-05-01 13:35:00,25.25,25.28,25.23,25.26,171400.0,11.2318,11.2452,11.2229,11.2363,171400.0
2006-05-01 13:40:00,25.27,25.28,25.26,25.27,137300.0,11.2407,11.2452,11.2363,11.2407,137300.0
2006-05-01 13:45:00,25.27,25.47,25.24,25.25,348000.0,11.2407,11.3297,11.2274,11.2318,348000.0
2006-05-01 13:50:00,25.25,25.27,25.23,25.23,143000.0,11.2318,11.2407,11.2229,11.2229,143000.0
2006-05-01 13:55:00,25.23,25.24,25.16,25.16,144600.0,11.2229,11.2274,11.1918,11.1918,144600.0
2006-05-01 14:00:00,25.15,25.16,25.12,25.15,172200.0,11.1873,11.1918,11.174,11.1873,172200.0
2006-05-01 14:05:00,25.15,25.15,25.13,25.15,167900.0,11.1873,11.1873,11.1785,11.1873,167900.0
2006-05-01 14:10:00,25.15,25.15,25.1,25.12,193300.0,11.1873,11.1873,11.1651,11.174,193300.0
2006-05-01 14:15:00,25.11,25.14,25.11,25.11,170200.0,11.1696,11.1829,11.1696,11.1696,170200.0
2006-05-01 14:20:00,25.11,25.13,25.08,25.1,319800.0,11.1696,11.1785,11.1562,11.1651,319800.0
2006-05-01 14:25:00,25.1,25.13,25.09,25.11,278900.0,11.1651,11.1785,11.1607,11.1696,278900.0
2006-05-01 14:30:00,25.11,25.11,25.09,25.1,155400.0,11.1696,11.1696,11.1607,11.1651,155400.0
2006-05-01 14:35:00,25.1,25.11,25.1,25.11,172800.0,11.1651,11.1696,11.1651,11.1696,172800.0
2006-05-01 14:40:00,25.11,25.11,25.1,25.1,222100.0,11.1696,11.1696,11.1651,11.1651,222100.0
2006-05-01 14:45:00,25.1,25.12,25.07,25.09,231700.0,11.1651,11.174,11.1518,11.1607,231700.0
2006-05-01 14:50:00,25.09,25.1,25.07,25.08,235200.0,11.1607,11.1651,11.1518,11.1562,235200.0
2006-05-01 14:55:00,25.09,25.09,25.07,25.08,180100.0,11.1607,11.1607,11.1518,11.1562,180100.0
2006-05-01 15:00:00,25.08,25.09,25.07,25.09,163800.0,11.1562,11.1607,11.1518,11.1607,163800.0
2006-05-01 15:05:00,25.09,25.1,25.07,25.09,248300.0,11.1607,11.1651,11.1518,11.1607,248300.0
2006-05-01 15:10:00,25.09,25.1,25.08,25.1,220100.0,11.1607,11.1651,11.1562,11.1651,220100.0
2006-05-01 15:15:00,25.09,25.13,25.06,25.06,552100.0,11.1607,11.1785,11.1473,11.1473,552100.0
2006-05-01 15:20:00,25.07,25.07,24.99,25.02,722300.0,11.1518,11.1518,11.1162,11.1295,722300.0
2006-05-01 15:25:00,25.02,25.08,25.01,25.07,277500.0,11.1295,11.1562,11.1251,11.1518,277500.0
2006-05-01 15:30:00,25.08,25.08,25.05,25.06,418400.0,11.1562,11.1562,11.1429,11.1473,418400.0
2006-05-01 15:35:00,25.06,25.08,25.01,25.07,647000.0,11.1473,11.1562,11.1251,11.1518,647000.0
2006-05-01 15:40:00,25.07,25.08,25.03,25.06,586100.0,11.1518,11.1562,11.134,11.1473,586100.0
2006-05-01 15:45:00,25.05,25.16,25.04,25.14,391700.0,11.1429,11.1918,11.1384,11.1829,391700.0
2006-05-01 15:50:00,25.15,25.15,25.05,25.08,578100.0,11.1873,11.1873,11.1429,11.1562,578100.0
2006-05-01 15:55:00,25.08,25.13,25.07,25.13,669800.0,11.1562,11.1785,11.1518,11.1785,669800.0
2006-05-02 09:30:00,25.05,25.11,25.03,25.11,1008400.0,11.1429,11.1696,11.134,11.1696,1008400.0
2006-05-02 09:35:00,25.11,25.15,25.04,25.04,212400.0,11.1696,11.1873,11.1384,11.1384,212400.0
2006-05-02 09:40:00,25.05,25.14,25.02,25.14,236000.0,11.1429,11.1829,11.1295,11.1829,236000.0
2006-05-02 09:45:00,25.14,25.2,25.1,25.2,503000.0,11.1829,11.2096,11.1651,11.2096,503000.0
2006-05-02 09:50:00,25.2,25.25,25.18,25.24,395200.0,11.2096,11.2318,11.2007,11.2274,395200.0
2006-05-02 09:55:00,25.25,25.25,25.16,25.21,456800.0,11.2318,11.2318,11.1918,11.214,456800.0
2006-05-02 10:00:00,25.21,25.21,25.13,25.18,241700.0,11.214,11.214,11.1785,11.2007,241700.0
2006-05-02 10:05:00,25.19,25.19,25.15,25.17,145500.0,11.2051,11.2051,11.1873,11.1962,145500.0
2006-05-02 10:10:00,25.16,25.2,25.11,25.11,295100.0,11.1918,11.2096,11.1696,11.1696,295100.0
2006-05-02 10:15:00,25.11,25.12,25.01,25.05,605100.0,11.1696,11.174,11.1251,11.1429,605100.0
2006-05-02 10:20:00,25.05,25.06,25.01,25.03,413900.0,11.1429,11.1473,11.1251,11.134,413900.0
2006-05-02 10:25:00,25.03,25.11,25.03,25.04,252400.0,11.134,11.1696,11.134,11.1384,252400.0
2006-05-02 10:30:00,25.05,25.09,25.04,25.09,169200.0,11.1429,11.1607,11.1384,11.1607,169200.0
2006-05-02 10:35:00,25.09,25.11,25.04,25.07,395800.0,11.1607,11.1696,11.1384,11.1518,395800.0
2006-05-02 10:40:00,25.07,25.13,25.06,25.08,238200.0,11.1518,11.1785,11.1473,11.1562,238200.0
2006-05-02 10:45:00,25.08,25.13,25.07,25.13,171400.0,11.1562,11.1785,11.1518,11.1785,171400.0
2006-05-02 10:50:00,25.12,25.12,25.06,25.07,153800.0,11.174,11.174,11.1473,11.1518,153800.0
2006-05-02 10:55:00,25.07,25.1,25.06,25.09,103800.0,11.1518,11.1651,11.1473,11.1607,103800.0
2006-05-02 11:00:00,25.1,25.13,25.09,25.1,192600.0,11.1651,11.1785,11.1607,11.1651,192600.0
2006-05-02 11:05:00,25.11,25.11,25.09,25.11,162200.0,11.1696,11.1696,11.1607,11.1696,162200.0
2006-05-02 11:10:00,25.11,25.13,25.08,25.1,135100.0,11.1696,11.1785,11.1562,11.1651,135100.0
2006-05-02 11:15:00,25.1,25.13,25.1,25.12,132300.0,11.1651,11.1785,11.1651,11.174,132300.0
2006-05-02 11:20:00,25.12,25.13,25.09,25.1,153500.0,11.174,11.1785,11.1607,11.1651,153500.0
2006-05-02 11:25:00,25.11,25.11,25.07,25.1,164100.0,11.1696,11.1696,11.1518,11.1651,164100.0
2006-05-02 11:30:00,25.1,25.12,25.09,25.1,119800.0,11.1651,11.174,11.1607,11.1651,119800.0
2006-05-02 11:35:00,25.11,25.13,25.1,25.12,201300.0,11.1696,11.1785,11.1651,11.174,201300.0
2006-05-02 11:40:00,25.12,25.13,25.09,25.1,67000.0,11.174,11.1785,11.1607,11.1651,67000.0
2006-05-02 11:45:00,25.1,25.1,25.07,25.09,121200.0,11.1651,11.1651,11.1518,11.1607,121200.0
2006-05-02 11:50:00,25.08,25.1,25.07,25.09,131200.0,11.1562,11.1651,11.1518,11.1607,131200.0
2006-05-02 11:55:00,25.09,25.12,25.09,25.1,211300.0,11.1607,11.174,11.1607,11.1651,211300.0
2006-05-02 12:00:00,25.11,25.11,25.08,25.09,104500.0,11.1696,11.1696,11.1562,11.1607,104500.0
2006-05-02 12:05:00,25.1,25.1,25.08,25.1,68900.0,11.1651,11.1651,11.1562,11.1651,68900.0
2006-05-02 12:10:00,25.09,25.11,25.08,25.08,258200.0,11.1607,11.1696,11.1562,11.1562,258200.0
2006-05-02 12:15:00,25.09,25.09,25.08,25.09,53900.0,11.1607,11.1607,11.1562,11.1607,53900.0
2006-05-02 12:20:00,25.08,25.2,25.07,25.19,297900.0,11.1562,11.2096,11.1518,11.2051,297900.0
2006-05-02 12:25:00,25.18,25.25,25.15,25.22,846700.0,11.2007,11.2318,11.1873,11.2185,846700.0
2006-05-02 12:30:00,25.23,25.28,25.21,25.23,476900.0,11.2229,11.2452,11.214,11.2229,476900.0
2006-05-02 12:35:00,25.23,25.34,25.23,25.34,611100.0,11.2229,11.2719,11.2229,11.2719,611100.0
2006-05-02 12:40:00,25.33,25.34,25.27,25.28,352100.0,11.2674,11.2719,11.2407,11.2452,352100.0
2006-05-02 12:45:00,25.28,25.31,25.27,25.28,381100.0,11.2452,11.2585,11.2407,11.2452,381100.0
2006-05-02 12:50:00,25.28,25.33,25.28,25.28,637200.0,11.2452,11.2674,11.2452,11.2452,637200.0
2006-05-02 12:55:00,25.32,25.34,25.31,25.34,180700.0,11.263,11.2719,11.2585,11.2719,180700.0
2006-05-02 13:00:00,25.33,25.39,25.33,25.37,869100.0,11.2674,11.2941,11.2674,11.2852,869100.0
2006-05-02 13:05:00,25.37,25.38,25.34,25.36,442800.0,11.2852,11.2897,11.2719,11.2808,442800.0
2006-05-02 13:10:00,25.36,25.38,25.35,25.35,305400.0,11.2808,11.2897,11.2763,11.2763,305400.0
2006-05-02 13:15:00,25.36,25.39,25.34,25.38,218500.0,11.2808,11.2941,11.2719,11.2897,218500.0
2006-05-02 13:20:00,25.38,25.39,25.31,25.31,267700.0,11.2897,11.2941,11.2585,11.2585,267700.0
2006-05-02 13:25:00,25.31,25.34,25.27,25.34,247500.0,11.2585,11.2719,11.2407,11.2719,247500.0
2006-05-02 13:30:00,25.34,25.37,25.32,25.32,352600.0,11.2719,11.2852,11.263,11.263,352600.0
2006-05-02 13:35:00,25.32,25.33,25.3,25.32,195100.0,11.263,11.2674,11.2541,11.263,195100.0
2006-05-02 13:40:00,25.31,25.35,25.3,25.3,341000.0,11.2585,11.2763,11.2541,11.2541,341000.0
2006-05-02 13:45:00,25.3,25.31,25.29,25.31,293400.0,11.2541,11.2585,11.2496,11.2585,293400.0
2006-05-02 13:50:00,25.31,25.32,25.29,25.31,128800.0,11.2585,11.263,11.2496,11.2585,128800.0
2006-05-02 13:55:00,25.31,25.32,25.3,25.32,152300.0,11.2585,11.263,11.2541,11.263,152300.0
2006-05-02 14:00:00,25.31,25.33,25.31,25.33,147300.0,11.2585,11.2674,11.2585,11.2674,147300.0
2006-05-02 14:05:00,25.32,25.34,25.32,25.32,144400.0,11.263,11.2719,11.263,11.263,144400.0
2006-05-02 14:10:00,25.32,25.33,25.28,25.3,155500.0,11.263,11.2674,11.2452,11.2541,155500.0
2006-05-02 14:15:00,25.31,25.32,25.3,25.31,337300.0,11.2585,11.263,11.2541,11.2585,337300.0
2006-05-02 14:20:00,25.3,25.31,25.28,25.28,242100.0,11.2541,11.2585,11.2452,11.2452,242100.0
2006-05-02 14:25:00,25.28,25.28,25.25,25.25,109700.0,11.2452,11.2452,11.2318,11.2318,109700.0
2006-05-02 14:30:00,25.25,25.26,25.23,25.24,178600.0,11.2318,11.2363,11.2229,11.2274,178600.0
2006-05-02 14:35:00,25.23,25.24,25.2,25.23,168000.0,11.2229,11.2274,11.2096,11.2229,168000.0
2006-05-02 14:40:00,25.22,25.25,25.16,25.17,222300.0,11.2185,11.2318,11.1918,11.1962,222300.0
2006-05-02 14:45:00,25.18,25.22,25.17,25.21,92000.0,11.2007,11.2185,11.1962,11.214,92000.0
2006-05-02 14:50:00,25.21,25.22,25.18,25.19,145100.0,11.214,11.2185,11.2007,11.2051,145100.0
2006-05-02 14:55:00,25.18,25.23,25.18,25.22,249100.0,11.2007,11.2229,11.2007,11.2185,249100.0
2006-05-02 15:00:00,25.22,25.24,25.21,25.24,226200.0,11.2185,11.2274,11.214,11.2274,226200.0
2006-05-02 15:05:00,25.23,25.24,25.2,25.22,216300.0,11.2229,11.2274,11.2096,11.2185,216300.0
2006-05-02 15:10:00,25.21,25.23,25.2,25.21,254500.0,11.214,11.2229,11.2096,11.214,254500.0
2006-05-02 15:15:00,25.21,25.22,25.2,25.21,253000.0,11.214,11.2185,11.2096,11.214,253000.0
2006-05-02 15:20:00,25.22,25.23,25.21,25.22,312800.0,11.2185,11.2229,11.214,11.2185,312800.0
2006-05-02 15:25:00,25.22,25.24,25.22,25.23,309000.0,11.2185,11.2274,11.2185,11.2229,309000.0
2006-05-02 15:30:00,25.24,25.25,25.23,25.24,203200.0,11.2274,11.2318,11.2229,11.2274,203200.0
2006-05-02 15:35:00,25.24,25.25,25.23,25.25,457700.0,11.2274,11.2318,11.2229,11.2318,457700.0
2006-05-02 15:40:00,25.24,25.25,25.21,25.21,460500.0,11.2274,11.2318,11.214,11.214,460500.0
2006-05-02 15:45:00,25.21,25.22,25.15,25.17,555500.0,11.214,11.2185,11.1873,11.1962,555500.0
2006-05-02 15:50:00,25.16,25.17,25.13,25.15,468200.0,11.1918,11.1962,11.1785,11.1873,468200.0
2006-05-02 15:55:00,25.14,25.2,25.14,25.18,501800.0,11.1829,11.2096,11.1829,11.2007,501800.0
2006-05-03 09:30:00,25.27,25.31,25.22,25.22,731700.0,11.2407,11.2585,11.2185,11.2185,731700.0
2006-05-03 09:35:00,25.23,25.31,25.21,25.31,235500.0,11.2229,11.2585,11.214,11.2585,235500.0
2006-05-03 09:40:00,25.3,25.33,25.28,25.32,189900.0,11.2541,11.2674,11.2452,11.263,189900.0
2006-05-03 09:45:00,25.32,25.38,25.32,25.38,443700.0,11.263,11.2897,11.263,11.2897,443700.0
2006-05-03 09:50:00,25.39,25.41,25.37,25.4,387100.0,11.2941,11.303,11.2852,11.2986,387100.0
2006-05-03 09:55:00,25.4,25.5,25.4,25.48,1290300.0,11.2986,11.343,11.2986,11.3341,1290300.0
2006-05-03 10:00:00,25.48,25.54,25.47,25.54,959200.0,11.3341,11.3608,11.3297,11.3608,959200.0
2006-05-03 10:05:00,25.54,25.6,25.41,25.45,963300.0,11.3608,11.3875,11.303,11.3208,963300.0
2006-05-03 10:10:00,25.45,25.51,25.43,25.47,679500.0,11.3208,11.3475,11.3119,11.3297,679500.0
2006-05-03 10:15:00,25.47,25.58,25.43,25.51,411700.0,11.3297,11.3786,11.3119,11.3475,411700.0
2006-05-03 10:20:00,25.5,25.53,25.46,25.46,395100.0,11.343,11.3564,11.3252,11.3252,395100.0
2006-05-03 10:25:00,25.47,25.48,25.44,25.46,282900.0,11.3297,11.3341,11.3163,11.3252,282900.0
2006-05-03 10:30:00,25.45,25.49,25.45,25.46,154400.0,11.3208,11.3386,11.3208,11.3252,154400.0
2006-05-03 10:35:00,25.47,25.48,25.44,25.45,228700.0,11.3297,11.3341,11.3163,11.3208,228700.0
2006-05-03 10:40:00,25.44,25.46,25.39,25.39,205700.0,11.3163,11.3252,11.2941,11.2941,205700.0
2006-05-03 10:45:00,25.39,25.4,25.34,25.34,358500.0,11.2941,11.2986,11.2719,11.2719,358500.0
2006-05-03 10:50:00,25.34,25.37,25.33,25.33,341900.0,11.2719,11.2852,11.2674,11.2674,341900.0
2006-05-03 10:55:00,25.33,25.37,25.32,25.35,212900.0,11.2674,11.2852,11.263,11.2763,212900.0
2006-05-03 11:00:00,25.36,25.4,25.35,25.4,309300.0,11.2808,11.2986,11.2763,11.2986,309300.0
2006-05-03 11:05:00,25.39,25.42,25.38,25.4,220100.0,11.2941,11.3075,11.2897,11.2986,220100.0
2006-05-03 11:10:00,25.41,25.42,25.36,25.38,326900.0,11.303,11.3075,11.2808,11.2897,326900.0
2006-05-03 11:15:00,25.37,25.4,25.37,25.39,119900.0,11.2852,11.2986,11.2852,11.2941,119900.0
2006-05-03 11:20:00,25.39,25.4,25.36,25.38,344200.0,11.2941,11.2986,11.2808,11.2897,344200.0
2006-05-03 11:25:00,25.37,25.38,25.33,25.36,236400.0,11.2852,11.2897,11.2674,11.2808,236400.0
2006-05-03 11:30:00,25.35,25.36,25.28,25.29,200400.0,11.2763,11.2808,11.2452,11.2496,200400.0
2006-05-03 11:35:00,25.29,25.31,25.26,25.27,371400.0,11.2496,11.2585,11.2363,11.2407,371400.0
2006-05-03 11:40:00,25.27,25.3,25.27,25.29,168900.0,11.2407,11.2541,11.2407,11.2496,168900.0
2006-05-03 11:45:00,25.28,25.29,25.22,25.22,258000.0,11.2452,11.2496,11.2185,11.2185,258000.0
2006-05-03 11:50:00,25.22,25.26,25.18,25.24,332000.0,11.2185,11.2363,11.2007,11.2274,332000.0
2006-05-03 11:55:00,25.24,25.26,25.22,25.25,376100.0,11.2274,11.2363,11.2185,11.2318,376100.0
2006-05-03 12:00:00,25.26,25.27,25.25,25.27,133300.0,11.2363,11.2407,11.2318,11.2407,133300.0
2006-05-03 12:05:00,25.26,25.28,25.25,25.28,107200.0,11.2363,11.2452,11.2318,11.2452,107200.0
2006-05-03 12:10:00,25.28,25.29,25.26,25.27,87700.0,11.2452,11.2496,11.2363,11.2407,87700.0
2006-05-03 12:15:00,25.26,25.28,25.26,25.27,104400.0,11.2363,11.2452,11.2363,11.2407,104400.0
2006-05-03 12:20:00,25.26,25.27,25.23,25.25,98300.0,11.2363,11.2407,11.2229,11.2318,98300.0
2006-05-03 12:25:00,25.25,25.27,25.24,25.26,160000.0,11.2318,11.2407,11.2274,11.2363,160000.0
2006-05-03 12:30:00,25.27,25.28,25.25,25.26,124500.0,11.2407,11.2452,11.2318,11.2363,124500.0
2006-05-03 12:35:00,25.27,25.27,25.23,25.23,262800.0,11.2407,11.2407,11.2229,11.2229,262800.0
2006-05-03 12:40:00,25.22,25.24,25.2,25.23,252100.0,11.2185,11.2274,11.2096,11.2229,252100.0
2006-05-03 12:45:00,25.23,25.26,25.23,25.26,83600.0,11.2229,11.2363,11.2229,11.2363,83600.0
2006-05-03 12:50:00,25.26,25.27,25.25,25.26,124000.0,11.2363,11.2407,11.2318,11.2363,124000.0
2006-05-03 12:55:00,25.26,25.29,25.26,25.26,119200.0,11.2363,11.2496,11.2363,11.2363,119200.0
2006-05-03 13:00:00,25.26,25.27,25.25,25.26,111200.0,11.2363,11.2407,11.2318,11.2363,111200.0
2006-05-03 13:05:00,25.26,25.28,25.26,25.27,85900.0,11.2363,11.2452,11.2363,11.2407,85900.0
2006-05-03 13:10:00,25.27,25.28,25.25,25.26,120300.0,11.2407,11.2452,11.2318,11.2363,120300.0
2006-05-03 13:15:00,25.26,25.26,25.23,25.24,184000.0,11.2363,11.2363,11.2229,11.2274,184000.0
2006-05-03 13:20:00,25.24,25.25,25.21,25.22,73900.0,11.2274,11.2318,11.214,11.2185,73900.0
2006-05-03 13:25:00,25.21,25.23,25.2,25.22,191300.0,11.214,11.2229,11.2096,11.2185,191300.0
2006-05-03 13:30:00,25.22,25.24,25.21,25.22,92600.0,11.2185,11.2274,11.214,11.2185,92600.0
2006-05-03 13:35:00,25.21,25.22,25.2,25.21,72000.0,11.214,11.2185,11.2096,11.214,72000.0
2006-05-03 13:40:00,25.21,25.27,25.21,25.24,297500.0,11.214,11.2407,11.214,11.2274,297500.0
2006-05-03 13:45:00,25.24,25.25,25.21,25.23,151700.0,11.2274,11.2318,11.214,11.2229,151700.0
2006-05-03 13:50:00,25.22,25.25,25.21,25.25,105300.0,11.2185,11.2318,11.214,11.2318,105300.0
2006-05-03 13:55:00,25.24,25.26,25.23,25.26,73300.0,11.2274,11.2363,11.2229,11.2363,73300.0
2006-05-03 14:00:00,25.25,25.26,25.24,25.25,109200.0,11.2318,11.2363,11.2274,11.2318,109200.0
2006-05-03 14:05:00,25.25,25.25,25.19,25.24,153900.0,11.2318,11.2318,11.2051,11.2274,153900.0
2006-05-03 14:10:00,25.24,25.25,25.22,25.24,86900.0,11.2274,11.2318,11.2185,11.2274,86900.0
2006-05-03 14:15:00,25.24,25.24,25.2,25.22,168900.0,11.2274,11.2274,11.2096,11.2185,168900.0
2006-05-03 14:20:00,25.22,25.22,25.2,25.22,127500.0,11.2185,11.2185,11.2096,11.2185,127500.0
2006-05-03 14:25:00,25.21,25.22,25.2,25.2,130800.0,11.214,11.2185,11.2096,11.2096,130800.0
2006-05-03 14:30:00,25.21,25.22,25.18,25.22,148300.0,11.214,11.2185,11.2007,11.2185,148300.0
2006-05-03 14:35:00,25.22,25.22,25.18,25.2,140400.0,11.2185,11.2185,11.2007,11.2096,140400.0
2006-05-03 14:40:00,25.2,25.23,25.19,25.19,278500.0,11.2096,11.2229,11.2051,11.2051,278500.0
2006-05-03 14:45:00,25.19,25.21,25.18,25.2,189500.0,11.2051,11.214,11.2007,11.2096,189500.0
2006-05-03 14:50:00,25.2,25.21,25.19,25.19,202100.0,11.2096,11.214,11.2051,11.2051,202100.0
2006-05-03 14:55:00,25.19,25.2,25.17,25.17,184100.0,11.2051,11.2096,11.1962,11.1962,184100.0
2006-05-03 15:00:00,25.18,25.18,25.15,25.16,248600.0,11.2007,11.2007,11.1873,11.1918,248600.0
2006-05-03 15:05:00,25.16,25.18,25.15,25.17,173600.0,11.1918,11.2007,11.1873,11.1962,173600.0
2006-05-03 15:10:00,25.16,25.18,25.15,25.16,277400.0,11.1918,11.2007,11.1873,11.1918,277400.0
2006-05-03 15:15:00,25.16,25.17,25.14,25.15,281800.0,11.1918,11.1962,11.1829,11.1873,281800.0
2006-05-03 15:20:00,25.16,25.16,25.12,25.13,441200.0,11.1918,11.1918,11.174,11.1785,441200.0
2006-05-03 15:25:00,25.13,25.14,25.11,25.12,269200.0,11.1785,11.1829,11.1696,11.174,269200.0
2006-05-03 15:30:00,25.12,25.18,25.11,25.17,352800.0,11.174,11.2007,11.1696,11.1962,352800.0
2006-05-03 15:35:00,25.18,25.2,25.17,25.19,301500.0,11.2007,11.2096,11.1962,11.2051,301500.0
2006-05-03 15:40:00,25.19,25.23,25.17,25.23,526500.0,11.2051,11.2229,11.1962,11.2229,526500.0
2006-05-03 15:45:00,25.23,25.23,25.18,25.18,452400.0,11.2229,11.2229,11.2007,11.2007,452400.0
2006-05-03 15:50:00,25.18,25.2,25.17,25.19,455200.0,11.2007,11.2096,11.1962,11.2051,455200.0
2006-05-03 15:55:00,25.19,25.19,25.16,25.17,523700.0,11.2051,11.2051,11.1918,11.1962,523700.0
2006-05-04 09:30:00,25.3,25.36,25.25,25.3,614500.0,11.2541,11.2808,11.2318,11.2541,614500.0
2006-05-04 09:35:00,25.31,25.32,25.22,25.24,245300.0,11.2585,11.263,11.2185,11.2274,245300.0
2006-05-04 09:40:00,25.25,25.25,25.18,25.21,174100.0,11.2318,11.2318,11.2007,11.214,174100.0
2006-05-04 09:45:00,25.2,25.24,25.18,25.18,202000.0,11.2096,11.2274,11.2007,11.2007,202000.0
2006-05-04 09:50:00,25.18,25.3,25.17,25.27,256900.0,11.2007,11.2541,11.1962,11.2407,256900.0
2006-05-04 09:55:00,25.27,25.28,25.23,25.24,174200.0,11.2407,11.2452,11.2229,11.2274,174200.0
2006-05-04 10:00:00,25.23,25.28,25.21,25.25,236100.0,11.2229,11.2452,11.214,11.2318,236100.0
2006-05-04 10:05:00,25.26,25.31,25.25,25.29,223800.0,11.2363,11.2585,11.2318,11.2496,223800.0
2006-05-04 10:10:00,25.29,25.32,25.28,25.32,341300.0,11.2496,11.263,11.2452,11.263,341300.0
2006-05-04 10:15:00,25.31,25.32,25.24,25.28,422900.0,11.2585,11.263,11.2274,11.2452,422900.0
2006-05-04 10:20:00,25.27,25.3,25.27,25.3,125000.0,11.2407,11.2541,11.2407,11.2541,125000.0
2006-05-04 10:25:00,25.3,25.31,25.28,25.31,119600.0,11.2541,11.2585,11.2452,11.2585,119600.0
2006-05-04 10:30:00,25.3,25.36,25.3,25.36,232300.0,11.2541,11.2808,11.2541,11.2808,232300.0
2006-05-04 10:35:00,25.35,25.36,25.33,25.34,142500.0,11.2763,11.2808,11.2674,11.2719,142500.0
2006-05-04 10:40:00,25.33,25.36,25.33,25.36,215400.0,11.2674,11.2808,11.2674,11.2808,215400.0
2006-05-04 10:45:00,25.36,25.36,25.31,25.31,227800.0,11.2808,11.2808,11.2585,11.2585,227800.0
2006-05-04 10:50:00,25.32,25.33,25.31,25.33,91700.0,11.263,11.2674,11.2585,11.2674,91700.0
2006-05-04 10:55:00,25.33,25.37,25.32,25.36,243400.0,11.2674,11.2852,11.263,11.2808,243400.0
2006-05-04 11:00:00,25.36,25.37,25.33,25.36,424200.0,11.2808,11.2852,11.2674,11.2808,424200.0
2006-05-04 11:05:00,25.36,25.37,25.35,25.37,105900.0,11.2808,11.2852,11.2763,11.2852,105900.0
2006-05-04 11:10:00,25.37,25.4,25.37,25.39,256500.0,11.2852,11.2986,11.2852,11.2941,256500.0
2006-05-04 11:15:00,25.39,25.39,25.37,25.37,132900.0,11.2941,11.2941,11.2852,11.2852,132900.0
2006-05-04 11:20:00,25.38,25.4,25.37,25.4,157300.0,11.2897,11.2986,11.2852,11.2986,157300.0
2006-05-04 11:25:00,25.39,25.42,25.39,25.4,225300.0,11.2941,11.3075,11.2941,11.2986,225300.0
2006-05-04 11:30:00,25.39,25.41,25.39,25.4,157100.0,11.2941,11.303,11.2941,11.2986,157100.0
2006-05-04 11:35:00,25.39,25.41,25.38,25.4,166200.0,11.2941,11.303,11.2897,11.2986,166200.0
2006-05-04 11:40:00,25.41,25.45,25.4,25.44,174600.0,11.303,11.3208,11.2986,11.3163,174600.0
2006-05-04 11:45:00,25.44,25.45,25.39,25.42,457000.0,11.3163,11.3208,11.2941,11.3075,457000.0
2006-05-04 11:50:00,25.41,25.42,25.37,25.37,143600.0,11.303,11.3075,11.2852,11.2852,143600.0
2006-05-04 11:55:00,25.37,25.38,25.36,25.36,61800.0,11.2852,11.2897,11.2808,11.2808,61800.0
2006-05-04 12:00:00,25.36,25.36,25.33,25.33,157000.0,11.2808,11.2808,11.2674,11.2674,157000.0
2006-05-04 12:05:00,25.34,25.36,25.32,25.33,163400.0,11.2719,11.2808,11.263,11.2674,163400.0
2006-05-04 12:10:00,25.32,25.35,25.32,25.34,102000.0,11.263,11.2763,11.263,11.2719,102000.0
2006-05-04 12:15:00,25.34,25.34,25.27,25.32,202000.0,11.2719,11.2719,11.2407,11.263,202000.0
2006-05-04 12:20:00,25.32,25.32,25.3,25.32,88800.0,11.263,11.263,11.2541,11.263,88800.0
2006-05-04 12:25:00,25.31,25.31,25.27,25.27,314600.0,11.2585,11.2585,11.2407,11.2407,314600.0
2006-05-04 12:30:00,25.27,25.31,25.26,25.26,262400.0,11.2407,11.2585,11.2363,11.2363,262400.0
2006-05-04 12:35:00,25.27,25.31,25.25,25.29,120000.0,11.2407,11.2585,11.2318,11.2496,120000.0
2006-05-04 12:40:00,25.3,25.35,25.29,25.34,231900.0,11.2541,11.2763,11.2496,11.2719,231900.0
2006-05-04 12:45:00,25.34,25.35,25.32,25.32,63200.0,11.2719,11.2763,11.263,11.263,63200.0
2006-05-04 12:50:00,25.32,25.37,25.31,25.36,88000.0,11.263,11.2852,11.2585,11.2808,88000.0
2006-05-04 12:55:00,25.36,25.38,25.35,25.36,113900.0,11.2808,11.2897,11.2763,11.2808,113900.0
2006-05-04 13:00:00,25.36,25.38,25.36,25.36,94400.0,11.2808,11.2897,11.2808,11.2808,94400.0
2006-05-04 13:05:00,25.36,25.38,25.36,25.38,96300.0,11.2808,11.2897,11.2808,11.2897,96300.0
2006-05-04 13:10:00,25.38,25.41,25.37,25.41,107000.0,11.2897,11.303,11.2852,11.303,107000.0
2006-05-04 13:15:00,25.41,25.41,25.38,25.4,83600.0,11.303,11.303,11.2897,11.2986,83600.0
2006-05-04 13:20:00,25.4,25.42,25.39,25.41,189700.0,11.2986,11.3075,11.2941,11.303,189700.0
2006-05-04 13:25:00,25.41,25.43,25.4,25.4,96000.0,11.303,11.3119,11.2986,11.2986,96000.0
2006-05-04 13:30:00,25.4,25.4,25.38,25.38,85700.0,11.2986,11.2986,11.2897,11.2897,85700.0
2006-05-04 13:35:00,25.38,25.39,25.34,25.35,80400.0,11.2897,11.2941,11.2719,11.2763,80400.0
2006-05-04 13:40:00,25.35,25.39,25.35,25.37,114500.0,11.2763,11.2941,11.2763,11.2852,114500.0
2006-05-04 13:45:00,25.37,25.39,25.36,25.38,58400.0,11.2852,11.2941,11.2808,11.2897,58400.0
2006-05-04 13:50:00,25.38,25.4,25.36,25.38,129600.0,11.2897,11.2986,11.2808,11.2897,129600.0
2006-05-04 13:55:00,25.37,25.4,25.37,25.39,121000.0,11.2852,11.2986,11.2852,11.2941,121000.0
2006-05-04 14:00:00,25.39,25.4,25.38,25.38,107500.0,11.2941,11.2986,11.2897,11.2897,107500.0
2006-05-04 14:05:00,25.38,25.39,25.36,25.37,53800.0,11.2897,11.2941,11.2808,11.2852,53800.0
2006-05-04 14:10:00,25.37,25.4,25.36,25.38,141200.0,11.2852,11.2986,11.2808,11.2897,141200.0
2006-05-04 14:15:00,25.39,25.41,25.38,25.39,115100.0,11.2941,11.303,11.2897,11.2941,115100.0
2006-05-04 14:20:00,25.39,25.4,25.38,25.39,125900.0,11.2941,11.2986,11.2897,11.2941,125900.0
2006-05-04 14:25:00,25.39,25.39,25.35,25.36,68300.0,11.2941,11.2941,11.2763,11.2808,68300.0
2006-05-04 14:30:00,25.36,25.38,25.33,25.34,206100.0,11.2808,11.2897,11.2674,11.2719,206100.0
2006-05-04 14:35:00,25.34,25.34,25.3,25.31,124900.0,11.2719,11.2719,11.2541,11.2585,124900.0
2006-05-04 14:40:00,25.31,25.32,25.3,25.31,81900.0,11.2585,11.263,11.2541,11.2585,81900.0
2006-05-04 14:45:00,25.31,25.33,25.25,25.26,203800.0,11.2585,11.2674,11.2318,11.2363,203800.0
2006-05-04 14:50:00,25.26,25.26,25.21,25.23,263600.0,11.2363,11.2363,11.214,11.2229,263600.0
2006-05-04 14:55:00,25.23,25.25,25.21,25.24,116500.0,11.2229,11.2318,11.214,11.2274,116500.0
2006-05-04 15:00:00,25.25,25.29,25.23,25.28,630900.0,11.2318,11.2496,11.2229,11.2452,630900.0
2006-05-04 15:05:00,25.29,25.3,25.24,25.25,378900.0,11.2496,11.2541,11.2274,11.2318,378900.0
2006-05-04 15:10:00,25.25,25.26,25.25,25.25,197400.0,11.2318,11.2363,11.2318,11.2318,197400.0
2006-05-04 15:15:00,25.25,25.31,25.25,25.3,414200.0,11.2318,11.2585,11.2318,11.2541,414200.0
2006-05-04 15:20:00,25.3,25.3,25.23,25.23,182400.0,11.2541,11.2541,11.2229,11.2229,182400.0
2006-05-04 15:25:00,25.24,25.26,25.23,25.25,158500.0,11.2274,11.2363,11.2229,11.2318,158500.0
2006-05-04 15:30:00,25.24,25.26,25.21,25.22,262600.0,11.2274,11.2363,11.214,11.2185,262600.0
2006-05-04 15:35:00,25.22,25.25,25.21,25.23,277100.0,11.2185,11.2318,11.214,11.2229,277100.0
2006-05-04 15:40:00,25.23,25.24,25.21,25.21,263700.0,11.2229,11.2274,11.214,11.214,263700.0
2006-05-04 15:45:00,25.21,25.24,25.21,25.23,151000.0,11.214,11.2274,11.214,11.2229,151000.0
2006-05-04 15:50:00,25.23,25.23,25.2,25.2,345400.0,11.2229,11.2229,11.2096,11.2096,345400.0
2006-05-04 15:55:00,25.21,25.24,25.2,25.23,574000.0,11.214,11.2274,11.2096,11.2229,574000.0
2006-05-05 09:30:00,25.33,25.38,25.32,25.38,496300.0,11.2674,11.2897,11.263,11.2897,496300.0
2006-05-05 09:35:00,25.38,25.41,25.37,25.39,233500.0,11.2897,11.303,11.2852,11.2941,233500.0
2006-05-05 09:40:00,25.39,25.44,25.38,25.44,309500.0,11.2941,11.3163,11.2897,11.3163,309500.0
2006-05-05 09:45:00,25.43,25.44,25.37,25.4,384600.0,11.3119,11.3163,11.2852,11.2986,384600.0
2006-05-05 09:50:00,25.39,25.4,25.31,25.31,293100.0,11.2941,11.2986,11.2585,11.2585,293100.0
2006-05-05 09:55:00,25.31,25.39,25.27,25.36,353500.0,11.2585,11.2941,11.2407,11.2808,353500.0
2006-05-05 10:00:00,25.36,25.37,25.33,25.36,218000.0,11.2808,11.2852,11.2674,11.2808,218000.0
2006-05-05 10:05:00,25.35,25.4,25.35,25.36,397100.0,11.2763,11.2986,11.2763,11.2808,397100.0
2006-05-05 10:10:00,25.36,25.4,25.34,25.4,232200.0,11.2808,11.2986,11.2719,11.2986,232200.0
2006-05-05 10:15:00,25.4,25.42,25.38,25.42,216700.0,11.2986,11.3075,11.2897,11.3075,216700.0
2006-05-05 10:20:00,25.42,25.43,25.38,25.4,233100.0,11.3075,11.3119,11.2897,11.2986,233100.0
2006-05-05 10:25:00,25.4,25.41,25.36,25.37,177400.0,11.2986,11.303,11.2808,11.2852,177400.0
2006-05-05 10:30:00,25.36,25.39,25.36,25.38,112200.0,11.2808,11.2941,11.2808,11.2897,112200.0
2006-05-05 10:35:00,25.39,25.43,25.38,25.4,175100.0,11.2941,11.3119,11.2897,11.2986,175100.0
2006-05-05 10:40:00,25.4,25.41,25.37,25.37,106000.0,11.2986,11.303,11.2852,11.2852,106000.0
2006-05-05 10:45:00,25.37,25.39,25.36,25.36,107300.0,11.2852,11.2941,11.2808,11.2808,107300.0
2006-05-05 10:50:00,25.36,25.4,25.36,25.37,113400.0,11.2808,11.2986,11.2808,11.2852,113400.0
2006-05-05 10:55:00,25.37,25.4,25.36,25.38,173000.0,11.2852,11.2986,11.2808,11.2897,173000.0
2006-05-05 11:00:00,25.38,25.39,25.37,25.37,151800.0,11.2897,11.2941,11.2852,11.2852,151800.0
2006-05-05 11:05:00,25.38,25.42,25.37,25.38,245300.0,11.2897,11.3075,11.2852,11.2897,245300.0
2006-05-05 11:10:00,25.38,25.4,25.38,25.4,114200.0,11.2897,11.2986,11.2897,11.2986,114200.0
2006-05-05 11:15:00,25.39,25.4,25.38,25.4,113100.0,11.2941,11.2986,11.2897,11.2986,113100.0
2006-05-05 11:20:00,25.4,25.4,25.38,25.38,112100.0,11.2986,11.2986,11.2897,11.2897,112100.0
2006-05-05 11:25:00,25.39,25.39,25.37,25.37,141300.0,11.2941,11.2941,11.2852,11.2852,141300.0
2006-05-05 11:30:00,25.37,25.43,25.37,25.41,221600.0,11.2852,11.3119,11.2852,11.303,221600.0
2006-05-05 11:35:00,25.41,25.44,25.41,25.42,270500.0,11.303,11.3163,11.303,11.3075,270500.0
2006-05-05 11:40:00,25.42,25.44,25.42,25.44,161300.0,11.3075,11.3163,11.3075,11.3163,161300.0
2006-05-05 11:45:00,25.43,25.45,25.43,25.44,197900.0,11.3119,11.3208,11.3119,11.3163,197900.0
2006-05-05 11:50:00,25.43,25.46,25.43,25.44,255900.0,11.3119,11.3252,11.3119,11.3163,255900.0
2006-05-05 11:55:00,25.44,25.45,25.43,25.45,214000.0,11.3163,11.3208,11.3119,11.3208,214000.0
2006-05-05 12:00:00,25.44,25.46,25.42,25.46,165900.0,11.3163,11.3252,11.3075,11.3252,165900.0
2006-05-05 12:05:00,25.45,25.47,25.45,25.47,132800.0,11.3208,11.3297,11.3208,11.3297,132800.0
2006-05-05 12:10:00,25.47,25.48,25.46,25.48,253100.0,11.3297,11.3341,11.3252,11.3341,253100.0
2006-05-05 12:15:00,25.49,25.5,25.46,25.49,220200.0,11.3386,11.343,11.3252,11.3386,220200.0
2006-05-05 12:20:00,25.49,25.49,25.46,25.47,159800.0,11.3386,11.3386,11.3252,11.3297,159800.0
2006-05-05 12:25:00,25.47,25.48,25.45,25.47,140600.0,11.3297,11.3341,11.3208,11.3297,140600.0
2006-05-05 12:30:00,25.47,25.48,25.46,25.46,158600.0,11.3297,11.3341,11.3252,11.3252,158600.0
2006-05-05 12:35:00,25.46,25.49,25.46,25.49,171000.0,11.3252,11.3386,11.3252,11.3386,171000.0
2006-05-05 12:40:00,25.49,25.49,25.48,25.48,40900.0,11.3386,11.3386,11.3341,11.3341,40900.0
2006-05-05 12:45:00,25.48,25.49,25.42,25.43,267700.0,11.3341,11.3386,11.3075,11.3119,267700.0
2006-05-05 12:50:00,25.43,25.45,25.42,25.43,90100.0,11.3119,11.3208,11.3075,11.3119,90100.0
2006-05-05 12:55:00,25.43,25.43,25.39,25.39,157800.0,11.3119,11.3119,11.2941,11.2941,157800.0
2006-05-05 13:00:00,25.4,25.4,25.38,25.38,111500.0,11.2986,11.2986,11.2897,11.2897,111500.0
2006-05-05 13:05:00,25.38,25.39,25.37,25.38,121600.0,11.2897,11.2941,11.2852,11.2897,121600.0
2006-05-05 13:10:00,25.39,25.39,25.37,25.39,108400.0,11.2941,11.2941,11.2852,11.2941,108400.0
2006-05-05 13:15:00,25.38,25.39,25.37,25.37,100200.0,11.2897,11.2941,11.2852,11.2852,100200.0
2006-05-05 13:20:00,25.38,25.39,25.37,25.38,144500.0,11.2897,11.2941,11.2852,11.2897,144500.0
2006-05-05 13:25:00,25.37,25.38,25.36,25.37,131900.0,11.2852,11.2897,11.2808,11.2852,131900.0
2006-05-05 13:30:00,25.38,25.39,25.37,25.39,166100.0,11.2897,11.2941,11.2852,11.2941,166100.0
2006-05-05 13:35:00,25.38,25.43,25.38,25.41,188400.0,11.2897,11.3119,11.2897,11.303,188400.0
2006-05-05 13:40:00,25.42,25.46,25.41,25.45,220700.0,11.3075,11.3252,11.303,11.3208,220700.0
2006-05-05 13:45:00,25.45,25.46,25.43,25.44,195300.0,11.3208,11.3252,11.3119,11.3163,195300.0
2006-05-05 13:50:00,25.44,25.46,25.42,25.43,137100.0,11.3163,11.3252,11.3075,11.3119,137100.0
2006-05-05 13:55:00,25.43,25.45,25.39,25.42,223200.0,11.3119,11.3208,11.2941,11.3075,223200.0
2006-05-05 14:00:00,25.42,25.47,25.41,25.47,321000.0,11.3075,11.3297,11.303,11.3297,321000.0
2006-05-05 14:05:00,25.47,25.47,25.46,25.47,133800.0,11.3297,11.3297,11.3252,11.3297,133800.0
2006-05-05 14:10:00,25.47,25.5,25.46,25.5,314300.0,11.3297,11.343,11.3252,11.343,314300.0
2006-05-05 14:15:00,25.5,25.5,25.45,25.45,286500.0,11.343,11.343,11.3208,11.3208,286500.0
2006-05-05 14:20:00,25.45,25.5,25.42,25.49,255300.0,11.3208,11.343,11.3075,11.3386,255300.0
2006-05-05 14:25:00,25.49,25.5,25.48,25.5,171600.0,11.3386,11.343,11.3341,11.343,171600.0
2006-05-05 14:30:00,25.5,25.51,25.47,25.48,315700.0,11.343,11.3475,11.3297,11.3341,315700.0
2006-05-05 14:35:00,25.48,25.53,25.48,25.53,318300.0,11.3341,11.3564,11.3341,11.3564,318300.0
2006-05-05 14:40:00,25.52,25.53,25.49,25.51,234400.0,11.3519,11.3564,11.3386,11.3475,234400.0
2006-05-05 14:45:00,25.51,25.57,25.5,25.55,376500.0,11.3475,11.3742,11.343,11.3653,376500.0
2006-05-05 14:50:00,25.55,25.57,25.54,25.54,280500.0,11.3653,11.3742,11.3608,11.3608,280500.0
2006-05-05 14:55:00,25.54,25.55,25.51,25.52,215900.0,11.3608,11.3653,11.3475,11.3519,215900.0
2006-05-05 15:00:00,25.52,25.52,25.46,25.47,376400.0,11.3519,11.3519,11.3252,11.3297,376400.0
2006-05-05 15:05:00,25.47,25.48,25.41,25.42,360300.0,11.3297,11.3341,11.303,11.3075,360300.0
2006-05-05 15:10:00,25.42,25.45,25.4,25.41,362900.0,11.3075,11.3208,11.2986,11.303,362900.0
2006-05-05 15:15:00,25.41,25.41,25.36,25.4,436400.0,11.303,11.303,11.2808,11.2986,436400.0
2006-05-05 15:20:00,25.4,25.4,25.36,25.38,316300.0,11.2986,11.2986,11.2808,11.2897,316300.0
2006-05-05 15:25:00,25.37,25.38,25.36,25.37,168400.0,11.2852,11.2897,11.2808,11.2852,168400.0
2006-05-05 15:30:00,25.37,25.42,25.36,25.41,268900.0,11.2852,11.3075,11.2808,11.303,268900.0
2006-05-05 15:35:00,25.41,25.46,25.4,25.41,261900.0,11.303,11.3252,11.2986,11.303,261900.0
2006-05-05 15:40:00,25.41,25.42,25.38,25.41,323200.0,11.303,11.3075,11.2897,11.303,323200.0
2006-05-05 15:45:00,25.41,25.41,25.38,25.39,327800.0,11.303,11.303,11.2897,11.2941,327800.0
2006-05-05 15:50:00,25.39,25.47,25.39,25.45,429800.0,11.2941,11.3297,11.2941,11.3208,429800.0
2006-05-05 15:55:00,25.45,25.46,25.41,25.42,491800.0,11.3208,11.3252,11.303,11.3075,491800.0
2006-05-08 09:30:00,25.4,25.47,25.38,25.45,922000.0,11.2986,11.3297,11.2897,11.3208,922000.0
2006-05-08 09:35:00,25.46,25.49,25.4,25.49,308900.0,11.3252,11.3386,11.2986,11.3386,308900.0
2006-05-08 09:40:00,25.5,25.51,25.46,25.49,201200.0,11.343,11.3475,11.3252,11.3386,201200.0
2006-05-08 09:45:00,25.49,25.52,25.46,25.52,359300.0,11.3386,11.3519,11.3252,11.3519,359300.0
2006-05-08 09:50:00,25.52,25.6,25.51,25.6,636500.0,11.3519,11.3875,11.3475,11.3875,636500.0
2006-05-08 09:55:00,25.6,25.69,25.59,25.61,882300.0,11.3875,11.4276,11.3831,11.392,882300.0
2006-05-08 10:00:00,25.61,25.61,25.52,25.52,361400.0,11.392,11.392,11.3519,11.3519,361400.0
2006-05-08 10:05:00,25.52,25.53,25.5,25.52,259400.0,11.3519,11.3564,11.343,11.3519,259400.0
2006-05-08 10:10:00,25.52,25.53,25.47,25.47,223300.0,11.3519,11.3564,11.3297,11.3297,223300.0
2006-05-08 10:15:00,25.47,25.5,25.45,25.47,567300.0,11.3297,11.343,11.3208,11.3297,567300.0
2006-05-08 10:20:00,25.45,25.49,25.45,25.46,236900.0,11.3208,11.3386,11.3208,11.3252,236900.0
2006-05-08 10:25:00,25.45,25.47,25.44,25.47,177000.0,11.3208,11.3297,11.3163,11.3297,177000.0
2006-05-08 10:30:00,25.47,25.47,25.4,25.44,180700.0,11.3297,11.3297,11.2986,11.3163,180700.0
2006-05-08 10:35:00,25.44,25.48,25.43,25.43,347800.0,11.3163,11.3341,11.3119,11.3119,347800.0
2006-05-08 10:40:00,25.44,25.48,25.44,25.46,111100.0,11.3163,11.3341,11.3163,11.3252,111100.0
2006-05-08 10:45:00,25.45,25.47,25.42,25.45,235300.0,11.3208,11.3297,11.3075,11.3208,235300.0
2006-05-08 10:50:00,25.45,25.48,25.44,25.47,92800.0,11.3208,11.3341,11.3163,11.3297,92800.0
2006-05-08 10:55:00,25.46,25.51,25.46,25.5,210700.0,11.3252,11.3475,11.3252,11.343,210700.0
2006-05-08 11:00:00,25.5,25.55,25.49,25.54,168500.0,11.343,11.3653,11.3386,11.3608,168500.0
2006-05-08 11:05:00,25.54,25.54,25.51,25.53,226200.0,11.3608,11.3608,11.3475,11.3564,226200.0
2006-05-08 11:10:00,25.53,25.59,25.53,25.57,324000.0,11.3564,11.3831,11.3564,11.3742,324000.0
2006-05-08 11:15:00,25.57,25.57,25.52,25.54,162000.0,11.3742,11.3742,11.3519,11.3608,162000.0
2006-05-08 11:20:00,25.53,25.55,25.51,25.54,197600.0,11.3564,11.3653,11.3475,11.3608,197600.0
2006-05-08 11:25:00,25.53,25.6,25.53,25.59,166200.0,11.3564,11.3875,11.3564,11.3831,166200.0
2006-05-08 11:30:00,25.6,25.6,25.57,25.59,113400.0,11.3875,11.3875,11.3742,11.3831,113400.0
2006-05-08 11:35:00,25.58,25.59,25.54,25.56,182800.0,11.3786,11.3831,11.3608,11.3697,182800.0
2006-05-08 11:40:00,25.55,25.57,25.53,25.53,223700.0,11.3653,11.3742,11.3564,11.3564,223700.0
2006-05-08 11:45:00,25.53,25.55,25.52,25.54,117000.0,11.3564,11.3653,11.3519,11.3608,117000.0
2006-05-08 11:50:00,25.54,25.57,25.54,25.55,129400.0,11.3608,11.3742,11.3608,11.3653,129400.0
2006-05-08 11:55:00,25.56,25.56,25.54,25.55,118100.0,11.3697,11.3697,11.3608,11.3653,118100.0
2006-05-08 12:00:00,25.56,25.58,25.55,25.58,78700.0,11.3697,11.3786,11.3653,11.3786,78700.0
2006-05-08 12:05:00,25.58,25.6,25.56,25.59,171600.0,11.3786,11.3875,11.3697,11.3831,171600.0
2006-05-08 12:10:00,25.59,25.6,25.58,25.6,140800.0,11.3831,11.3875,11.3786,11.3875,140800.0
2006-05-08 12:15:00,25.6,25.6,25.58,25.6,211500.0,11.3875,11.3875,11.3786,11.3875,211500.0
2006-05-08 12:20:00,25.59,25.6,25.58,25.59,100800.0,11.3831,11.3875,11.3786,11.3831,100800.0
2006-05-08 12:25:00,25.58,25.6,25.58,25.58,55200.0,11.3786,11.3875,11.3786,11.3786,55200.0
2006-05-08 12:30:00,25.59,25.59,25.53,25.58,279000.0,11.3831,11.3831,11.3564,11.3786,279000.0
2006-05-08 12:35:00,25.58,25.58,25.55,25.56,107300.0,11.3786,11.3786,11.3653,11.3697,107300.0
2006-05-08 12:40:00,25.57,25.58,25.55,25.56,75800.0,11.3742,11.3786,11.3653,11.3697,75800.0
2006-05-08 12:45:00,25.56,25.62,25.56,25.61,202900.0,11.3697,11.3964,11.3697,11.392,202900.0
2006-05-08 12:50:00,25.61,25.61,25.59,25.6,167400.0,11.392,11.392,11.3831,11.3875,167400.0
2006-05-08 12:55:00,25.61,25.61,25.58,25.59,94300.0,11.392,11.392,11.3786,11.3831,94300.0
2006-05-08 13:00:00,25.6,25.6,25.58,25.6,43100.0,11.3875,11.3875,11.3786,11.3875,43100.0
2006-05-08 13:05:00,25.59,25.6,25.58,25.59,42500.0,11.3831,11.3875,11.3786,11.3831,42500.0
2006-05-08 13:10:00,25.6,25.62,25.59,25.6,168500.0,11.3875,11.3964,11.3831,11.3875,168500.0
2006-05-08 13:15:00,25.6,25.63,25.6,25.62,186000.0,11.3875,11.4009,11.3875,11.3964,186000.0
2006-05-08 13:20:00,25.63,25.63,25.59,25.59,88700.0,11.4009,11.4009,11.3831,11.3831,88700.0
2006-05-08 13:25:00,25.59,25.62,25.57,25.58,189400.0,11.3831,11.3964,11.3742,11.3786,189400.0
2006-05-08 13:30:00,25.58,25.59,25.57,25.58,124000.0,11.3786,11.3831,11.3742,11.3786,124000.0
2006-05-08 13:35:00,25.58,25.62,25.57,25.61,170600.0,11.3786,11.3964,11.3742,11.392,170600.0
2006-05-08 13:40:00,25.62,25.66,25.61,25.65,293400.0,11.3964,11.4142,11.392,11.4098,293400.0
2006-05-08 13:45:00,25.65,25.65,25.61,25.64,307700.0,11.4098,11.4098,11.392,11.4053,307700.0
2006-05-08 13:50:00,25.63,25.64,25.6,25.61,211500.0,11.4009,11.4053,11.3875,11.392,211500.0
2006-05-08 13:55:00,25.6,25.63,25.6,25.61,97500.0,11.3875,11.4009,11.3875,11.392,97500.0
2006-05-08 14:00:00,25.61,25.65,25.6,25.64,244200.0,11.392,11.4098,11.3875,11.4053,244200.0
2006-05-08 14:05:00,25.64,25.68,25.64,25.67,328000.0,11.4053,11.4231,11.4053,11.4187,328000.0
2006-05-08 14:10:00,25.68,25.68,25.65,25.66,165900.0,11.4231,11.4231,11.4098,11.4142,165900.0
2006-05-08 14:15:00,25.66,25.7,25.66,25.69,436000.0,11.4142,11.432,11.4142,11.4276,436000.0
2006-05-08 14:20:00,25.69,25.69,25.66,25.67,131500.0,11.4276,11.4276,11.4142,11.4187,131500.0
2006-05-08 14:25:00,25.67,25.68,25.65,25.66,126000.0,11.4187,11.4231,11.4098,11.4142,126000.0
2006-05-08 14:30:00,25.65,25.67,25.64,25.64,216900.0,11.4098,11.4187,11.4053,11.4053,216900.0
2006-05-08 14:35:00,25.64,25.66,25.64,25.65,157000.0,11.4053,11.4142,11.4053,11.4098,157000.0
2006-05-08 14:40:00,25.65,25.68,25.64,25.67,247400.0,11.4098,11.4231,11.4053,11.4187,247400.0
2006-05-08 14:45:00,25.66,25.68,25.66,25.67,209000.0,11.4142,11.4231,11.4142,11.4187,209000.0
2006-05-08 14:50:00,25.67,25.69,25.67,25.68,181000.0,11.4187,11.4276,11.4187,11.4231,181000.0
2006-05-08 14:55:00,25.68,25.7,25.66,25.68,264900.0,11.4231,11.432,11.4142,11.4231,264900.0
2006-05-08 15:00:00,25.68,25.7,25.68,25.68,267600.0,11.4231,11.432,11.4231,11.4231,267600.0
2006-05-08 15:05:00,25.69,25.7,25.68,25.68,291300.0,11.4276,11.432,11.4231,11.4231,291300.0
2006-05-08 15:10:00,25.68,25.7,25.66,25.66,368400.0,11.4231,11.432,11.4142,11.4142,368400.0
2006-05-08 15:15:00,25.66,25.67,25.65,25.66,443500.0,11.4142,11.4187,11.4098,11.4142,443500.0
2006-05-08 15:20:00,25.65,25.65,25.58,25.58,238800.0,11.4098,11.4098,11.3786,11.3786,238800.0
2006-05-08 15:25:00,25.59,25.62,25.58,25.6,403400.0,11.3831,11.3964,11.3786,11.3875,403400.0
2006-05-08 15:30:00,25.61,25.61,25.56,25.59,464000.0,11.392,11.392,11.3697,11.3831,464000.0
2006-05-08 15:35:00,25.58,25.61,25.57,25.58,587000.0,11.3786,11.392,11.3742,11.3786,587000.0
2006-05-08 15:40:00,25.58,25.64,25.57,25.63,382500.0,11.3786,11.4053,11.3742,11.4009,382500.0
2006-05-08 15:45:00,25.63,25.65,25.59,25.6,434800.0,11.4009,11.4098,11.3831,11.3875,434800.0
2006-05-08 15:50:00,25.59,25.61,25.55,25.56,377700.0,11.3831,11.392,11.3653,11.3697,377700.0
2006-05-08 15:55:00,25.57,25.57,25.53,25.55,429200.0,11.3742,11.3742,11.3564,11.3653,429200.0
2006-05-09 09:30:00,25.5,25.58,25.48,25.57,578100.0,11.343,11.3786,11.3341,11.3742,578100.0
2006-05-09 09:35:00,25.57,25.64,25.5,25.61,252600.0,11.3742,11.4053,11.343,11.392,252600.0
2006-05-09 09:40:00,25.61,25.62,25.54,25.55,193700.0,11.392,11.3964,11.3608,11.3653,193700.0
2006-05-09 09:45:00,25.55,25.69,25.55,25.66,522400.0,11.3653,11.4276,11.3653,11.4142,522400.0
2006-05-09 09:50:00,25.66,25.72,25.64,25.68,436000.0,11.4142,11.4409,11.4053,11.4231,436000.0
2006-05-09 09:55:00,25.69,25.69,25.63,25.66,124000.0,11.4276,11.4276,11.4009,11.4142,124000.0
2006-05-09 10:00:00,25.66,25.69,25.6,25.62,227700.0,11.4142,11.4276,11.3875,11.3964,227700.0
2006-05-09 10:05:00,25.62,25.63,25.56,25.61,243900.0,11.3964,11.4009,11.3697,11.392,243900.0
2006-05-09 10:10:00,25.61,25.64,25.6,25.63,211400.0,11.392,11.4053,11.3875,11.4009,211400.0
2006-05-09 10:15:00,25.63,25.67,25.63,25.65,101000.0,11.4009,11.4187,11.4009,11.4098,101000.0
2006-05-09 10:20:00,25.65,25.66,25.61,25.61,144100.0,11.4098,11.4142,11.392,11.392,144100.0
2006-05-09 10:25:00,25.62,25.63,25.59,25.61,192100.0,11.3964,11.4009,11.3831,11.392,192100.0
2006-05-09 10:30:00,25.62,25.62,25.57,25.59,271300.0,11.3964,11.3964,11.3742,11.3831,271300.0
2006-05-09 10:35:00,25.59,25.61,25.58,25.61,193500.0,11.3831,11.392,11.3786,11.392,193500.0
2006-05-09 10:40:00,25.61,25.62,25.58,25.59,137400.0,11.392,11.3964,11.3786,11.3831,137400.0
2006-05-09 10:45:00,25.59,25.61,25.55,25.58,209700.0,11.3831,11.392,11.3653,11.3786,209700.0
2006-05-09 10:50:00,25.58,25.59,25.56,25.57,218700.0,11.3786,11.3831,11.3697,11.3742,218700.0
2006-05-09 10:55:00,25.57,25.59,25.56,25.56,183900.0,11.3742,11.3831,11.3697,11.3697,183900.0
2006-05-09 11:00:00,25.55,25.57,25.52,25.56,365100.0,11.3653,11.3742,11.3519,11.3697,365100.0
2006-05-09 11:05:00,25.56,25.56,25.53,25.53,117800.0,11.3697,11.3697,11.3564,11.3564,117800.0
2006-05-09 11:10:00,25.54,25.54,25.51,25.52,69300.0,11.3608,11.3608,11.3475,11.3519,69300.0
2006-05-09 11:15:00,25.51,25.52,25.48,25.52,267200.0,11.3475,11.3519,11.3341,11.3519,267200.0
2006-05-09 11:20:00,25.51,25.54,25.5,25.51,181600.0,11.3475,11.3608,11.343,11.3475,181600.0
2006-05-09 11:25:00,25.5,25.53,25.5,25.51,146000.0,11.343,11.3564,11.343,11.3475,146000.0
2006-05-09 11:30:00,25.51,25.52,25.5,25.52,94700.0,11.3475,11.3519,11.343,11.3519,94700.0
2006-05-09 11:35:00,25.52,25.55,25.51,25.53,193700.0,11.3519,11.3653,11.3475,11.3564,193700.0
2006-05-09 11:40:00,25.53,25.6,25.53,25.55,96000.0,11.3564,11.3875,11.3564,11.3653,96000.0
2006-05-09 11:45:00,25.56,25.57,25.54,25.55,149300.0,11.3697,11.3742,11.3608,11.3653,149300.0
2006-05-09 11:50:00,25.55,25.57,25.53,25.57,185700.0,11.3653,11.3742,11.3564,11.3742,185700.0
2006-05-09 11:55:00,25.56,25.56,25.53,25.53,185100.0,11.3697,11.3697,11.3564,11.3564,185100.0
2006-05-09 12:00:00,25.53,25.54,25.5,25.52,147000.0,11.3564,11.3608,11.343,11.3519,147000.0
2006-05-09 12:05:00,25.51,25.52,25.5,25.5,71900.0,11.3475,11.3519,11.343,11.343,71900.0
2006-05-09 12:10:00,25.5,25.51,25.48,25.48,105100.0,11.343,11.3475,11.3341,11.3341,105100.0
2006-05-09 12:15:00,25.49,25.49,25.45,25.45,97200.0,11.3386,11.3386,11.3208,11.3208,97200.0
2006-05-09 12:20:00,25.45,25.48,25.45,25.47,187900.0,11.3208,11.3341,11.3208,11.3297,187900.0
2006-05-09 12:25:00,25.48,25.48,25.45,25.47,159900.0,11.3341,11.3341,11.3208,11.3297,159900.0
2006-05-09 12:30:00,25.46,25.48,25.46,25.48,90600.0,11.3252,11.3341,11.3252,11.3341,90600.0
2006-05-09 12:35:00,25.48,25.48,25.47,25.47,86000.0,11.3341,11.3341,11.3297,11.3297,86000.0
2006-05-09 12:40:00,25.47,25.48,25.47,25.47,101000.0,11.3297,11.3341,11.3297,11.3297,101000.0
2006-05-09 12:45:00,25.48,25.49,25.47,25.48,72600.0,11.3341,11.3386,11.3297,11.3341,72600.0
2006-05-09 12:50:00,25.48,25.49,25.47,25.47,93100.0,11.3341,11.3386,11.3297,11.3297,93100.0
2006-05-09 12:55:00,25.47,25.48,25.46,25.47,97700.0,11.3297,11.3341,11.3252,11.3297,97700.0
2006-05-09 13:00:00,25.47,25.53,25.47,25.52,245000.0,11.3297,11.3564,11.3297,11.3519,245000.0
2006-05-09 13:05:00,25.52,25.53,25.51,25.51,60500.0,11.3519,11.3564,11.3475,11.3475,60500.0
2006-05-09 13:10:00,25.52,25.52,25.5,25.51,41300.0,11.3519,11.3519,11.343,11.3475,41300.0
2006-05-09 13:15:00,25.51,25.52,25.5,25.5,92200.0,11.3475,11.3519,11.343,11.343,92200.0
2006-05-09 13:20:00,25.5,25.52,25.5,25.5,69700.0,11.343,11.3519,11.343,11.343,69700.0
2006-05-09 13:25:00,25.5,25.53,25.5,25.52,116600.0,11.343,11.3564,11.343,11.3519,116600.0
2006-05-09 13:30:00,25.53,25.53,25.51,25.53,77500.0,11.3564,11.3564,11.3475,11.3564,77500.0
2006-05-09 13:35:00,25.53,25.53,25.51,25.53,109200.0,11.3564,11.3564,11.3475,11.3564,109200.0
2006-05-09 13:40:00,25.52,25.54,25.52,25.52,66400.0,11.3519,11.3608,11.3519,11.3519,66400.0
2006-05-09 13:45:00,25.52,25.55,25.52,25.55,70900.0,11.3519,11.3653,11.3519,11.3653,70900.0
2006-05-09 13:50:00,25.55,25.56,25.53,25.55,147100.0,11.3653,11.3697,11.3564,11.3653,147100.0
2006-05-09 13:55:00,25.56,25.57,25.53,25.54,108600.0,11.3697,11.3742,11.3564,11.3608,108600.0
2006-05-09 14:00:00,25.55,25.55,25.52,25.53,111400.0,11.3653,11.3653,11.3519,11.3564,111400.0
2006-05-09 14:05:00,25.53,25.54,25.51,25.51,70700.0,11.3564,11.3608,11.3475,11.3475,70700.0
2006-05-09 14:10:00,25.51,25.52,25.47,25.47,285000.0,11.3475,11.3519,11.3297,11.3297,285000.0
2006-05-09 14:15:00,25.47,25.5,25.46,25.49,172700.0,11.3297,11.343,11.3252,11.3386,172700.0
2006-05-09 14:20:00,25.49,25.5,25.48,25.48,57000.0,11.3386,11.343,11.3341,11.3341,57000.0
2006-05-09 14:25:00,25.48,25.49,25.45,25.46,192400.0,11.3341,11.3386,11.3208,11.3252,192400.0
2006-05-09 14:30:00,25.45,25.46,25.43,25.44,350200.0,11.3208,11.3252,11.3119,11.3163,350200.0
2006-05-09 14:35:00,25.44,25.46,25.44,25.46,76000.0,11.3163,11.3252,11.3163,11.3252,76000.0
2006-05-09 14:40:00,25.46,25.49,25.45,25.48,166900.0,11.3252,11.3386,11.3208,11.3341,166900.0
2006-05-09 14:45:00,25.48,25.53,25.47,25.47,149900.0,11.3341,11.3564,11.3297,11.3297,149900.0
2006-05-09 14:50:00,25.47,25.49,25.47,25.49,139400.0,11.3297,11.3386,11.3297,11.3386,139400.0
2006-05-09 14:55:00,25.49,25.49,25.46,25.47,244100.0,11.3386,11.3386,11.3252,11.3297,244100.0
2006-05-09 15:00:00,25.47,25.48,25.46,25.46,152700.0,11.3297,11.3341,11.3252,11.3252,152700.0
2006-05-09 15:05:00,25.46,25.48,25.46,25.46,245600.0,11.3252,11.3341,11.3252,11.3252,245600.0
2006-05-09 15:10:00,25.46,25.47,25.46,25.46,212000.0,11.3252,11.3297,11.3252,11.3252,212000.0
2006-05-09 15:15:00,25.46,25.47,25.45,25.46,331800.0,11.3252,11.3297,11.3208,11.3252,331800.0
2006-05-09 15:20:00,25.46,25.47,25.44,25.46,413800.0,11.3252,11.3297,11.3163,11.3252,413800.0
2006-05-09 15:25:00,25.45,25.5,25.45,25.48,208500.0,11.3208,11.343,11.3208,11.3341,208500.0
2006-05-09 15:30:00,25.48,25.54,25.47,25.53,425900.0,11.3341,11.3608,11.3297,11.3564,425900.0
2006-05-09 15:35:00,25.52,25.54,25.5,25.53,442700.0,11.3519,11.3608,11.343,11.3564,442700.0
2006-05-09 15:40:00,25.52,25.54,25.51,25.53,395700.0,11.3519,11.3608,11.3475,11.3564,395700.0
2006-05-09 15:45:00,25.53,25.54,25.53,25.53,309100.0,11.3564,11.3608,11.3564,11.3564,309100.0
2006-05-09 15:50:00,25.54,25.54,25.51,25.54,462100.0,11.3608,11.3608,11.3475,11.3608,462100.0
2006-05-09 15:55:00,25.53,25.56,25.51,25.54,641300.0,11.3564,11.3697,11.3475,11.3608,641300.0
2006-05-10 09:30:00,25.29,25.3,25.23,25.24,827000.0,11.3574,11.3619,11.3305,11.335,827000.0
2006-05-10 09:35:00,25.23,25.25,25.15,25.17,324000.0,11.3305,11.3395,11.2946,11.3036,324000.0
2006-05-10 09:40:00,25.17,25.26,25.14,25.22,309200.0,11.3036,11.344,11.2901,11.326,309200.0
2006-05-10 09:45:00,25.23,25.24,25.16,25.22,390500.0,11.3305,11.335,11.2991,11.326,390500.0
2006-05-10 09:50:00,25.22,25.24,25.19,25.22,336300.0,11.326,11.335,11.3125,11.326,336300.0
2006-05-10 09:55:00,25.21,25.22,25.15,25.17,495000.0,11.3215,11.326,11.2946,11.3036,495000.0
2006-05-10 10:00:00,25.18,25.2,25.16,25.19,244500.0,11.308,11.317,11.2991,11.3125,244500.0
2006-05-10 10:05:00,25.19,25.21,25.18,25.18,357100.0,11.3125,11.3215,11.308,11.308,357100.0
2006-05-10 10:10:00,25.18,25.22,25.15,25.16,421200.0,11.308,11.326,11.2946,11.2991,421200.0
2006-05-10 10:15:00,25.17,25.18,25.15,25.16,556200.0,11.3036,11.308,11.2946,11.2991,556200.0
2006-05-10 10:20:00,25.16,25.19,25.15,25.18,240500.0,11.2991,11.3125,11.2946,11.308,240500.0
2006-05-10 10:25:00,25.18,25.22,25.17,25.22,329600.0,11.308,11.326,11.3036,11.326,329600.0
2006-05-10 10:30:00,25.22,25.24,25.18,25.19,203700.0,11.326,11.335,11.308,11.3125,203700.0
2006-05-10 10:35:00,25.18,25.2,25.17,25.19,825000.0,11.308,11.317,11.3036,11.3125,825000.0
2006-05-10 10:40:00,25.2,25.2,25.17,25.18,128300.0,11.317,11.317,11.3036,11.308,128300.0
2006-05-10 10:45:00,25.18,25.19,25.15,25.16,236600.0,11.308,11.3125,11.2946,11.2991,236600.0
2006-05-10 10:50:00,25.15,25.16,25.12,25.13,320800.0,11.2946,11.2991,11.2811,11.2856,320800.0
2006-05-10 10:55:00,25.13,25.14,25.11,25.11,298200.0,11.2856,11.2901,11.2766,11.2766,298200.0
2006-05-10 11:00:00,25.12,25.15,25.11,25.13,268400.0,11.2811,11.2946,11.2766,11.2856,268400.0
2006-05-10 11:05:00,25.13,25.15,25.12,25.14,113300.0,11.2856,11.2946,11.2811,11.2901,113300.0
2006-05-10 11:10:00,25.14,25.14,25.12,25.13,204900.0,11.2901,11.2901,11.2811,11.2856,204900.0
2006-05-10 11:15:00,25.12,25.13,25.1,25.12,308200.0,11.2811,11.2856,11.2721,11.2811,308200.0
2006-05-10 11:20:00,25.12,25.12,25.09,25.1,253400.0,11.2811,11.2811,11.2676,11.2721,253400.0
2006-05-10 11:25:00,25.09,25.1,25.08,25.09,235600.0,11.2676,11.2721,11.2631,11.2676,235600.0
2006-05-10 11:30:00,25.1,25.1,25.08,25.08,243200.0,11.2721,11.2721,11.2631,11.2631,243200.0
2006-05-10 11:35:00,25.08,25.1,25.06,25.08,182800.0,11.2631,11.2721,11.2542,11.2631,182800.0
2006-05-10 11:40:00,25.08,25.1,25.05,25.09,263600.0,11.2631,11.2721,11.2497,11.2676,263600.0
2006-05-10 11:45:00,25.09,25.13,25.09,25.1,168500.0,11.2676,11.2856,11.2676,11.2721,168500.0
2006-05-10 11:50:00,25.09,25.14,25.09,25.12,169800.0,11.2676,11.2901,11.2676,11.2811,169800.0
2006-05-10 11:55:00,25.12,25.15,25.12,25.13,157700.0,11.2811,11.2946,11.2811,11.2856,157700.0
2006-05-10 12:00:00,25.13,25.14,25.1,25.13,175200.0,11.2856,11.2901,11.2721,11.2856,175200.0
2006-05-10 12:05:00,25.14,25.17,25.13,25.16,193400.0,11.2901,11.3036,11.2856,11.2991,193400.0
2006-05-10 12:10:00,25.17,25.17,25.14,25.14,96100.0,11.3036,11.3036,11.2901,11.2901,96100.0
2006-05-10 12:15:00,25.15,25.15,25.1,25.11,133400.0,11.2946,11.2946,11.2721,11.2766,133400.0
2006-05-10 12:20:00,25.11,25.12,25.09,25.09,110000.0,11.2766,11.2811,11.2676,11.2676,110000.0
2006-05-10 12:25:00,25.09,25.1,25.07,25.07,129300.0,11.2676,11.2721,11.2586,11.2586,129300.0
2006-05-10 12:30:00,25.07,25.11,25.07,25.08,760200.0,11.2586,11.2766,11.2586,11.2631,760200.0
2006-05-10 12:35:00,25.08,25.1,25.07,25.08,121700.0,11.2631,11.2721,11.2586,11.2631,121700.0
2006-05-10 12:40:00,25.08,25.08,25.05,25.07,160700.0,11.2631,11.2631,11.2497,11.2586,160700.0
2006-05-10 12:45:00,25.08,25.08,25.03,25.04,140200.0,11.2631,11.2631,11.2407,11.2452,140200.0
2006-05-10 12:50:00,25.04,25.05,25.02,25.03,247500.0,11.2452,11.2497,11.2362,11.2407,247500.0
2006-05-10 12:55:00,25.03,25.04,25.01,25.02,218200.0,11.2407,11.2452,11.2317,11.2362,218200.0
2006-05-10 13:00:00,25.03,25.03,25.01,25.02,154600.0,11.2407,11.2407,11.2317,11.2362,154600.0
2006-05-10 13:05:00,25.01,25.05,24.98,24.99,819200.0,11.2317,11.2497,11.2182,11.2227,819200.0
2006-05-10 13:10:00,24.98,25.03,24.98,25.03,200300.0,11.2182,11.2407,11.2182,11.2407,200300.0
2006-05-10 13:15:00,25.04,25.04,25.01,25.02,104900.0,11.2452,11.2452,11.2317,11.2362,104900.0
2006-05-10 13:20:00,25.02,25.07,25.02,25.02,441300.0,11.2362,11.2586,11.2362,11.2362,441300.0
2006-05-10 13:25:00,25.03,25.03,25.01,25.02,91500.0,11.2407,11.2407,11.2317,11.2362,91500.0
2006-05-10 13:30:00,25.01,25.02,24.99,25.0,374900.0,11.2317,11.2362,11.2227,11.2272,374900.0
2006-05-10 13:35:00,24.99,25.0,24.97,24.98,189400.0,11.2227,11.2272,11.2137,11.2182,189400.0
2006-05-10 13:40:00,24.98,25.0,24.97,24.98,183400.0,11.2182,11.2272,11.2137,11.2182,183400.0
2006-05-10 13:45:00,24.98,24.99,24.95,24.95,200900.0,11.2182,11.2227,11.2048,11.2048,200900.0
2006-05-10 13:50:00,24.95,24.97,24.94,24.96,209900.0,11.2048,11.2137,11.2003,11.2092,209900.0
2006-05-10 13:55:00,24.96,24.99,24.96,24.98,120500.0,11.2092,11.2227,11.2092,11.2182,120500.0
2006-05-10 14:00:00,24.98,24.99,24.96,24.96,217300.0,11.2182,11.2227,11.2092,11.2092,217300.0
2006-05-10 14:05:00,24.96,24.99,24.94,24.98,199600.0,11.2092,11.2227,11.2003,11.2182,199600.0
2006-05-10 14:10:00,24.98,25.0,24.96,24.99,155400.0,11.2182,11.2272,11.2092,11.2227,155400.0
2006-05-10 14:15:00,24.99,25.02,24.87,25.0,645100.0,11.2227,11.2362,11.1688,11.2272,645100.0
2006-05-10 14:20:00,24.99,25.02,24.93,24.96,337200.0,11.2227,11.2362,11.1958,11.2092,337200.0
2006-05-10 14:25:00,24.96,25.0,24.87,24.93,313100.0,11.2092,11.2272,11.1688,11.1958,313100.0
2006-05-10 14:30:00,24.92,24.94,24.89,24.93,379600.0,11.1913,11.2003,11.1778,11.1958,379600.0
2006-05-10 14:35:00,24.93,25.01,24.92,24.98,505300.0,11.1958,11.2317,11.1913,11.2182,505300.0
2006-05-10 14:40:00,24.98,25.08,24.97,25.06,240100.0,11.2182,11.2631,11.2137,11.2542,240100.0
2006-05-10 14:45:00,25.08,25.1,25.0,25.02,386500.0,11.2631,11.2721,11.2272,11.2362,386500.0
2006-05-10 14:50:00,25.02,25.03,24.99,25.02,262400.0,11.2362,11.2407,11.2227,11.2362,262400.0
2006-05-10 14:55:00,25.01,25.02,24.95,24.95,337800.0,11.2317,11.2362,11.2048,11.2048,337800.0
2006-05-10 15:00:00,24.95,25.03,24.93,24.95,487600.0,11.2048,11.2407,11.1958,11.2048,487600.0
2006-05-10 15:05:00,24.95,24.97,24.91,24.95,383500.0,11.2048,11.2137,11.1868,11.2048,383500.0
2006-05-10 15:10:00,24.95,24.95,24.9,24.91,343700.0,11.2048,11.2048,11.1823,11.1868,343700.0
2006-05-10 15:15:00,24.91,24.95,24.9,24.92,401400.0,11.1868,11.2048,11.1823,11.1913,401400.0
2006-05-10 15:20:00,24.92,24.94,24.9,24.91,358200.0,11.1913,11.2003,11.1823,11.1868,358200.0
2006-05-10 15:25:00,24.92,24.93,24.89,24.89,523000.0,11.1913,11.1958,11.1778,11.1778,523000.0
2006-05-10 15:30:00,24.89,24.92,24.89,24.91,610700.0,11.1778,11.1913,11.1778,11.1868,610700.0
2006-05-10 15:35:00,24.91,24.94,24.89,24.94,569900.0,11.1868,11.2003,11.1778,11.2003,569900.0
2006-05-10 15:40:00,24.94,25.02,24.9,25.02,476800.0,11.2003,11.2362,11.1823,11.2362,476800.0
2006-05-10 15:45:00,25.01,25.06,25.01,25.06,481000.0,11.2317,11.2542,11.2317,11.2542,481000.0
2006-05-10 15:50:00,25.05,25.08,25.0,25.08,838000.0,11.2497,11.2631,11.2272,11.2631,838000.0
2006-05-10 15:55:00,25.08,25.09,25.01,25.01,887500.0,11.2631,11.2676,11.2317,11.2317,887500.0
2006-05-11 09:30:00,25.27,25.39,25.2,25.32,1959800.0,11.3485,11.4024,11.317,11.3709,1959800.0
2006-05-11 09:35:00,25.33,25.34,25.21,25.24,564600.0,11.3754,11.3799,11.3215,11.335,564600.0
2006-05-11 09:40:00,25.24,25.32,25.23,25.25,472200.0,11.335,11.3709,11.3305,11.3395,472200.0
2006-05-11 09:45:00,25.25,25.28,25.09,25.1,534300.0,11.3395,11.353,11.2676,11.2721,534300.0
2006-05-11 09:50:00,25.09,25.2,25.06,25.13,656700.0,11.2676,11.317,11.2542,11.2856,656700.0
2006-05-11 09:55:00,25.13,25.18,25.09,25.13,372400.0,11.2856,11.308,11.2676,11.2856,372400.0
2006-05-11 10:00:00,25.12,25.12,25.06,25.09,345300.0,11.2811,11.2811,11.2542,11.2676,345300.0
2006-05-11 10:05:00,25.08,25.11,25.05,25.09,539200.0,11.2631,11.2766,11.2497,11.2676,539200.0
2006-05-11 10:10:00,25.09,25.2,25.08,25.18,599500.0,11.2676,11.317,11.2631,11.308,599500.0
2006-05-11 10:15:00,25.18,25.19,25.15,25.16,326300.0,11.308,11.3125,11.2946,11.2991,326300.0
2006-05-11 10:20:00,25.16,25.18,25.15,25.16,337400.0,11.2991,11.308,11.2946,11.2991,337400.0
2006-05-11 10:25:00,25.16,25.16,25.11,25.14,193800.0,11.2991,11.2991,11.2766,11.2901,193800.0
2006-05-11 10:30:00,25.13,25.15,25.1,25.14,171600.0,11.2856,11.2946,11.2721,11.2901,171600.0
2006-05-11 10:35:00,25.13,25.14,25.1,25.13,224800.0,11.2856,11.2901,11.2721,11.2856,224800.0
2006-05-11 10:40:00,25.14,25.14,25.08,25.08,274700.0,11.2901,11.2901,11.2631,11.2631,274700.0
2006-05-11 10:45:00,25.09,25.11,25.07,25.09,222600.0,11.2676,11.2766,11.2586,11.2676,222600.0
2006-05-11 10:50:00,25.09,25.11,25.06,25.11,226800.0,11.2676,11.2766,11.2542,11.2766,226800.0
2006-05-11 10:55:00,25.11,25.12,25.08,25.08,151200.0,11.2766,11.2811,11.2631,11.2631,151200.0
2006-05-11 11:00:00,25.09,25.11,25.08,25.11,197200.0,11.2676,11.2766,11.2631,11.2766,197200.0
2006-05-11 11:05:00,25.1,25.13,25.09,25.1,284300.0,11.2721,11.2856,11.2676,11.2721,284300.0
2006-05-11 11:10:00,25.09,25.1,25.03,25.03,246500.0,11.2676,11.2721,11.2407,11.2407,246500.0
2006-05-11 11:15:00,25.03,25.05,25.02,25.03,274200.0,11.2407,11.2497,11.2362,11.2407,274200.0
2006-05-11 11:20:00,25.03,25.04,24.97,24.97,424900.0,11.2407,11.2452,11.2137,11.2137,424900.0
2006-05-11 11:25:00,24.98,24.99,24.92,24.93,490300.0,11.2182,11.2227,11.1913,11.1958,490300.0
2006-05-11 11:30:00,24.93,24.99,24.92,24.94,511100.0,11.1958,11.2227,11.1913,11.2003,511100.0
2006-05-11 11:35:00,24.94,24.96,24.92,24.93,300500.0,11.2003,11.2092,11.1913,11.1958,300500.0
2006-05-11 11:40:00,24.93,24.95,24.91,24.93,300400.0,11.1958,11.2048,11.1868,11.1958,300400.0
2006-05-11 11:45:00,24.93,24.94,24.89,24.9,509600.0,11.1958,11.2003,11.1778,11.1823,509600.0
2006-05-11 11:50:00,24.9,24.91,24.82,24.86,550200.0,11.1823,11.1868,11.1464,11.1643,550200.0
2006-05-11 11:55:00,24.87,24.91,24.86,24.88,191300.0,11.1688,11.1868,11.1643,11.1733,191300.0
2006-05-11 12:00:00,24.89,24.93,24.88,24.93,145900.0,11.1778,11.1958,11.1733,11.1958,145900.0
2006-05-11 12:05:00,24.92,24.94,24.89,24.89,250900.0,11.1913,11.2003,11.1778,11.1778,250900.0
2006-05-11 12:10:00,24.89,24.9,24.83,24.86,279800.0,11.1778,11.1823,11.1509,11.1643,279800.0
2006-05-11 12:15:00,24.85,24.87,24.84,24.85,189200.0,11.1598,11.1688,11.1554,11.1598,189200.0
2006-05-11 12:20:00,24.86,24.88,24.85,24.85,247700.0,11.1643,11.1733,11.1598,11.1598,247700.0
2006-05-11 12:25:00,24.85,24.87,24.82,24.84,350200.0,11.1598,11.1688,11.1464,11.1554,350200.0
2006-05-11 12:30:00,24.83,24.87,24.83,24.85,299100.0,11.1509,11.1688,11.1509,11.1598,299100.0
2006-05-11 12:35:00,24.86,24.92,24.85,24.92,185200.0,11.1643,11.1913,11.1598,11.1913,185200.0
2006-05-11 12:40:00,24.9,24.91,24.88,24.89,200500.0,11.1823,11.1868,11.1733,11.1778,200500.0
2006-05-11 12:45:00,24.89,24.9,24.86,24.87,219100.0,11.1778,11.1823,11.1643,11.1688,219100.0
2006-05-11 12:50:00,24.86,24.89,24.86,24.88,157800.0,11.1643,11.1778,11.1643,11.1733,157800.0
2006-05-11 12:55:00,24.89,24.93,24.88,24.92,171900.0,11.1778,11.1958,11.1733,11.1913,171900.0
2006-05-11 13:00:00,24.92,24.94,24.91,24.92,141500.0,11.1913,11.2003,11.1868,11.1913,141500.0
2006-05-11 13:05:00,24.92,24.92,24.89,24.9,214300.0,11.1913,11.1913,11.1778,11.1823,214300.0
2006-05-11 13:10:00,24.9,24.93,24.85,24.93,242900.0,11.1823,11.1958,11.1598,11.1958,242900.0
2006-05-11 13:15:00,24.93,24.93,24.85,24.86,436600.0,11.1958,11.1958,11.1598,11.1643,436600.0
2006-05-11 13:20:00,24.85,24.87,24.82,24.86,236100.0,11.1598,11.1688,11.1464,11.1643,236100.0
2006-05-11 13:25:00,24.85,24.88,24.83,24.83,85100.0,11.1598,11.1733,11.1509,11.1509,85100.0
2006-05-11 13:30:00,24.83,24.86,24.82,24.82,234700.0,11.1509,11.1643,11.1464,11.1464,234700.0
2006-05-11 13:35:00,24.82,24.9,24.82,24.87,318000.0,11.1464,11.1823,11.1464,11.1688,318000.0
2006-05-11 13:40:00,24.86,24.88,24.85,24.86,261700.0,11.1643,11.1733,11.1598,11.1643,261700.0
2006-05-11 13:45:00,24.86,24.86,24.8,24.82,457900.0,11.1643,11.1643,11.1374,11.1464,457900.0
2006-05-11 13:50:00,24.81,24.82,24.78,24.81,404700.0,11.1419,11.1464,11.1284,11.1419,404700.0
2006-05-11 13:55:00,24.81,24.82,24.78,24.8,200000.0,11.1419,11.1464,11.1284,11.1374,200000.0
2006-05-11 14:00:00,24.79,24.82,24.79,24.8,237700.0,11.1329,11.1464,11.1329,11.1374,237700.0
2006-05-11 14:05:00,24.81,24.82,24.8,24.81,317000.0,11.1419,11.1464,11.1374,11.1419,317000.0
2006-05-11 14:10:00,24.8,24.81,24.75,24.79,367300.0,11.1374,11.1419,11.1149,11.1329,367300.0
2006-05-11 14:15:00,24.78,24.79,24.75,24.77,213600.0,11.1284,11.1329,11.1149,11.1239,213600.0
2006-05-11 14:20:00,24.78,24.83,24.77,24.83,196300.0,11.1284,11.1509,11.1239,11.1509,196300.0
2006-05-11 14:25:00,24.83,24.84,24.8,24.81,234700.0,11.1509,11.1554,11.1374,11.1419,234700.0
2006-05-11 14:30:00,24.81,24.84,24.8,24.83,166100.0,11.1419,11.1554,11.1374,11.1509,166100.0
2006-05-11 14:35:00,24.83,24.87,24.82,24.85,260300.0,11.1509,11.1688,11.1464,11.1598,260300.0
2006-05-11 14:40:00,24.85,24.85,24.8,24.8,255400.0,11.1598,11.1598,11.1374,11.1374,255400.0
2006-05-11 14:45:00,24.8,24.83,24.78,24.79,282900.0,11.1374,11.1509,11.1284,11.1329,282900.0
2006-05-11 14:50:00,24.79,24.81,24.78,24.79,248400.0,11.1329,11.1419,11.1284,11.1329,248400.0
2006-05-11 14:55:00,24.79,24.8,24.75,24.78,346700.0,11.1329,11.1374,11.1149,11.1284,346700.0
2006-05-11 15:00:00,24.77,24.78,24.75,24.76,379500.0,11.1239,11.1284,11.1149,11.1194,379500.0
2006-05-11 15:05:00,24.76,24.78,24.74,24.74,534000.0,11.1194,11.1284,11.1104,11.1104,534000.0
2006-05-11 15:10:00,24.74,24.81,24.71,24.79,687400.0,11.1104,11.1419,11.097,11.1329,687400.0
2006-05-11 15:15:00,24.8,24.82,24.76,24.78,305400.0,11.1374,11.1464,11.1194,11.1284,305400.0
2006-05-11 15:20:00,24.79,24.81,24.77,24.79,300700.0,11.1329,11.1419,11.1239,11.1329,300700.0
2006-05-11 15:25:00,24.79,24.81,24.76,24.78,413100.0,11.1329,11.1419,11.1194,11.1284,413100.0
2006-05-11 15:30:00,24.78,24.79,24.75,24.77,372400.0,11.1284,11.1329,11.1149,11.1239,372400.0
2006-05-11 15:35:00,24.77,24.8,24.77,24.8,275800.0,11.1239,11.1374,11.1239,11.1374,275800.0
2006-05-11 15:40:00,24.8,24.81,24.75,24.75,396800.0,11.1374,11.1419,11.1149,11.1149,396800.0
2006-05-11 15:45:00,24.75,24.76,24.71,24.71,453900.0,11.1149,11.1194,11.097,11.097,453900.0
2006-05-11 15:50:00,24.7,24.77,24.7,24.73,657200.0,11.0925,11.1239,11.0925,11.106,657200.0
2006-05-11 15:55:00,24.74,24.81,24.72,24.81,756500.0,11.1104,11.1419,11.1015,11.1419,756500.0
2006-05-12 09:30:00,24.7,24.86,24.66,24.69,874700.0,11.0925,11.1643,11.0745,11.088,874700.0
2006-05-12 09:35:00,24.68,24.69,24.66,24.68,314300.0,11.0835,11.088,11.0745,11.0835,314300.0
2006-05-12 09:40:00,24.69,24.73,24.66,24.71,608300.0,11.088,11.106,11.0745,11.097,608300.0
2006-05-12 09:45:00,24.7,24.73,24.67,24.68,409000.0,11.0925,11.106,11.079,11.0835,409000.0
2006-05-12 09:50:00,24.68,24.7,24.67,24.69,525000.0,11.0835,11.0925,11.079,11.088,525000.0
2006-05-12 09:55:00,24.68,24.75,24.68,24.73,573000.0,11.0835,11.1149,11.0835,11.106,573000.0
2006-05-12 10:00:00,24.74,24.81,24.72,24.8,411300.0,11.1104,11.1419,11.1015,11.1374,411300.0
2006-05-12 10:05:00,24.8,24.8,24.7,24.72,737600.0,11.1374,11.1374,11.0925,11.1015,737600.0
2006-05-12 10:10:00,24.71,24.72,24.59,24.69,808400.0,11.097,11.1015,11.0431,11.088,808400.0
2006-05-12 10:15:00,24.69,24.7,24.6,24.67,413600.0,11.088,11.0925,11.0476,11.079,413600.0
2006-05-12 10:20:00,24.67,24.68,24.62,24.68,246800.0,11.079,11.0835,11.0566,11.0835,246800.0
2006-05-12 10:25:00,24.68,24.68,24.66,24.68,294100.0,11.0835,11.0835,11.0745,11.0835,294100.0
2006-05-12 10:30:00,24.68,24.72,24.67,24.69,391200.0,11.0835,11.1015,11.079,11.088,391200.0
2006-05-12 10:35:00,24.72,24.72,24.66,24.69,213200.0,11.1015,11.1015,11.0745,11.088,213200.0
2006-05-12 10:40:00,24.69,24.69,24.64,24.67,190000.0,11.088,11.088,11.0655,11.079,190000.0
2006-05-12 10:45:00,24.68,24.73,24.67,24.72,410400.0,11.0835,11.106,11.079,11.1015,410400.0
2006-05-12 10:50:00,24.72,24.75,24.67,24.75,286700.0,11.1015,11.1149,11.079,11.1149,286700.0
2006-05-12 10:55:00,24.74,24.77,24.72,24.77,198600.0,11.1104,11.1239,11.1015,11.1239,198600.0
2006-05-12 11:00:00,24.76,24.79,24.75,24.77,500600.0,11.1194,11.1329,11.1149,11.1239,500600.0
2006-05-12 11:05:00,24.77,24.78,24.75,24.77,248800.0,11.1239,11.1284,11.1149,11.1239,248800.0
2006-05-12 11:10:00,24.77,24.79,24.73,24.78,284900.0,11.1239,11.1329,11.106,11.1284,284900.0
2006-05-12 11:15:00,24.78,24.78,24.73,24.74,304400.0,11.1284,11.1284,11.106,11.1104,304400.0
2006-05-12 11:20:00,24.74,24.75,24.71,24.74,233400.0,11.1104,11.1149,11.097,11.1104,233400.0
2006-05-12 11:25:00,24.74,24.75,24.73,24.73,315800.0,11.1104,11.1149,11.106,11.106,315800.0
2006-05-12 11:30:00,24.73,24.74,24.7,24.7,381900.0,11.106,11.1104,11.0925,11.0925,381900.0
2006-05-12 11:35:00,24.7,24.74,24.7,24.72,158900.0,11.0925,11.1104,11.0925,11.1015,158900.0
2006-05-12 11:40:00,24.72,24.73,24.71,24.72,203600.0,11.1015,11.106,11.097,11.1015,203600.0
2006-05-12 11:45:00,24.72,24.73,24.69,24.7,416300.0,11.1015,11.106,11.088,11.0925,416300.0
2006-05-12 11:50:00,24.7,24.72,24.69,24.71,225000.0,11.0925,11.1015,11.088,11.097,225000.0
2006-05-12 11:55:00,24.7,24.72,24.69,24.69,168300.0,11.0925,11.1015,11.088,11.088,168300.0
2006-05-12 12:00:00,24.69,24.73,24.69,24.72,360000.0,11.088,11.106,11.088,11.1015,360000.0
2006-05-12 12:05:00,24.72,24.73,24.69,24.71,174100.0,11.1015,11.106,11.088,11.097,174100.0
2006-05-12 12:10:00,24.71,24.72,24.68,24.68,1004400.0,11.097,11.1015,11.0835,11.0835,1004400.0
2006-05-12 12:15:00,24.68,24.7,24.67,24.7,192900.0,11.0835,11.0925,11.079,11.0925,192900.0
2006-05-12 12:20:00,24.7,24.7,24.69,24.7,82400.0,11.0925,11.0925,11.088,11.0925,82400.0
2006-05-12 12:25:00,24.7,24.71,24.67,24.71,398600.0,11.0925,11.097,11.079,11.097,398600.0
2006-05-12 12:30:00,24.71,24.71,24.63,24.65,275700.0,11.097,11.097,11.061,11.07,275700.0
2006-05-12 12:35:00,24.65,24.66,24.63,24.65,163600.0,11.07,11.0745,11.061,11.07,163600.0
2006-05-12 12:40:00,24.65,24.65,24.62,24.63,230700.0,11.07,11.07,11.0566,11.061,230700.0
2006-05-12 12:45:00,24.64,24.65,24.62,24.64,151200.0,11.0655,11.07,11.0566,11.0655,151200.0
2006-05-12 12:50:00,24.64,24.64,24.57,24.57,376100.0,11.0655,11.0655,11.0341,11.0341,376100.0
2006-05-12 12:55:00,24.57,24.6,24.57,24.59,316200.0,11.0341,11.0476,11.0341,11.0431,316200.0
2006-05-12 13:00:00,24.58,24.58,24.54,24.58,327400.0,11.0386,11.0386,11.0206,11.0386,327400.0
2006-05-12 13:05:00,24.57,24.59,24.55,24.56,210700.0,11.0341,11.0431,11.0251,11.0296,210700.0
2006-05-12 13:10:00,24.55,24.7,24.55,24.58,178000.0,11.0251,11.0925,11.0251,11.0386,178000.0
2006-05-12 13:15:00,24.57,24.6,24.55,24.55,441700.0,11.0341,11.0476,11.0251,11.0251,441700.0
2006-05-12 13:20:00,24.56,24.56,24.51,24.53,370600.0,11.0296,11.0296,11.0072,11.0161,370600.0
2006-05-12 13:25:00,24.53,24.56,24.52,24.54,206900.0,11.0161,11.0296,11.0117,11.0206,206900.0
2006-05-12 13:30:00,24.54,24.58,24.54,24.57,108800.0,11.0206,11.0386,11.0206,11.0341,108800.0
2006-05-12 13:35:00,24.57,24.6,24.57,24.58,294000.0,11.0341,11.0476,11.0341,11.0386,294000.0
2006-05-12 13:40:00,24.57,24.59,24.57,24.59,102400.0,11.0341,11.0431,11.0341,11.0431,102400.0
2006-05-12 13:45:00,24.59,24.59,24.56,24.57,163100.0,11.0431,11.0431,11.0296,11.0341,163100.0
2006-05-12 13:50:00,24.56,24.57,24.53,24.53,223000.0,11.0296,11.0341,11.0161,11.0161,223000.0
2006-05-12 13:55:00,24.53,24.56,24.53,24.55,260000.0,11.0161,11.0296,11.0161,11.0251,260000.0
2006-05-12 14:00:00,24.55,24.56,24.52,24.54,212500.0,11.0251,11.0296,11.0117,11.0206,212500.0
2006-05-12 14:05:00,24.54,24.55,24.53,24.53,318800.0,11.0206,11.0251,11.0161,11.0161,318800.0
2006-05-12 14:10:00,24.53,24.62,24.53,24.62,361300.0,11.0161,11.0566,11.0161,11.0566,361300.0
2006-05-12 14:15:00,24.62,24.62,24.57,24.59,317800.0,11.0566,11.0566,11.0341,11.0431,317800.0
2006-05-12 14:20:00,24.59,24.63,24.58,24.63,155800.0,11.0431,11.061,11.0386,11.061,155800.0
2006-05-12 14:25:00,24.63,24.64,24.6,24.61,194600.0,11.061,11.0655,11.0476,11.0521,194600.0
2006-05-12 14:30:00,24.61,24.62,24.59,24.6,222400.0,11.0521,11.0566,11.0431,11.0476,222400.0
2006-05-12 14:35:00,24.6,24.61,24.59,24.59,148300.0,11.0476,11.0521,11.0431,11.0431,148300.0
2006-05-12 14:40:00,24.6,24.61,24.59,24.6,80400.0,11.0476,11.0521,11.0431,11.0476,80400.0
2006-05-12 14:45:00,24.6,24.66,24.6,24.62,314400.0,11.0476,11.0745,11.0476,11.0566,314400.0
2006-05-12 14:50:00,24.63,24.63,24.56,24.56,226800.0,11.061,11.061,11.0296,11.0296,226800.0
2006-05-12 14:55:00,24.56,24.6,24.56,24.58,154800.0,11.0296,11.0476,11.0296,11.0386,154800.0
2006-05-12 15:00:00,24.58,24.59,24.56,24.57,196400.0,11.0386,11.0431,11.0296,11.0341,196400.0
2006-05-12 15:05:00,24.56,24.57,24.51,24.54,371900.0,11.0296,11.0341,11.0072,11.0206,371900.0
2006-05-12 15:10:00,24.53,24.55,24.49,24.51,431100.0,11.0161,11.0251,10.9982,11.0072,431100.0
2006-05-12 15:15:00,24.51,24.54,24.5,24.53,311400.0,11.0072,11.0206,11.0027,11.0161,311400.0
2006-05-12 15:20:00,24.53,24.54,24.5,24.51,304000.0,11.0161,11.0206,11.0027,11.0072,304000.0
2006-05-12 15:25:00,24.51,24.51,24.48,24.49,628800.0,11.0072,11.0072,10.9937,10.9982,628800.0
2006-05-12 15:30:00,24.49,24.5,24.46,24.47,479800.0,10.9982,11.0027,10.9847,10.9892,479800.0
2006-05-12 15:35:00,24.47,24.47,24.42,24.46,657900.0,10.9892,10.9892,10.9667,10.9847,657900.0
2006-05-12 15:40:00,24.45,24.48,24.43,24.44,667800.0,10.9802,10.9937,10.9712,10.9757,667800.0
2006-05-12 15:45:00,24.44,24.46,24.43,24.46,545800.0,10.9757,10.9847,10.9712,10.9847,545800.0
2006-05-12 15:50:00,24.46,24.47,24.44,24.45,849600.0,10.9847,10.9892,10.9757,10.9802,849600.0
2006-05-12 15:55:00,24.45,24.5,24.43,24.49,912900.0,10.9802,11.0027,10.9712,10.9982,912900.0
2006-05-15 09:30:00,24.52,24.8,24.52,24.57,1043200.0,11.0117,11.1374,11.0117,11.0341,1043200.0
2006-05-15 09:35:00,24.57,24.72,24.53,24.69,405800.0,11.0341,11.1015,11.0161,11.088,405800.0
2006-05-15 09:40:00,24.68,24.78,24.67,24.74,540700.0,11.0835,11.1284,11.079,11.1104,540700.0
2006-05-15 09:45:00,24.75,24.8,24.66,24.79,427200.0,11.1149,11.1374,11.0745,11.1329,427200.0
2006-05-15 09:50:00,24.8,24.8,24.52,24.73,292900.0,11.1374,11.1374,11.0117,11.106,292900.0
2006-05-15 09:55:00,24.72,24.82,24.72,24.79,380800.0,11.1015,11.1464,11.1015,11.1329,380800.0
2006-05-15 10:00:00,24.79,24.92,24.78,24.9,827600.0,11.1329,11.1913,11.1284,11.1823,827600.0
2006-05-15 10:05:00,24.9,24.93,24.87,24.91,512900.0,11.1823,11.1958,11.1688,11.1868,512900.0
2006-05-15 10:10:00,24.91,24.91,24.86,24.89,362000.0,11.1868,11.1868,11.1643,11.1778,362000.0
2006-05-15 10:15:00,24.89,24.93,24.88,24.92,566500.0,11.1778,11.1958,11.1733,11.1913,566500.0
2006-05-15 10:20:00,24.93,24.93,24.86,24.86,227100.0,11.1958,11.1958,11.1643,11.1643,227100.0
2006-05-15 10:25:00,24.86,24.89,24.82,24.85,520500.0,11.1643,11.1778,11.1464,11.1598,520500.0
2006-05-15 10:30:00,24.87,24.89,24.83,24.85,355800.0,11.1688,11.1778,11.1509,11.1598,355800.0
2006-05-15 10:35:00,24.84,24.9,24.82,24.9,310500.0,11.1554,11.1823,11.1464,11.1823,310500.0
2006-05-15 10:40:00,24.9,24.9,24.86,24.88,341400.0,11.1823,11.1823,11.1643,11.1733,341400.0
2006-05-15 10:45:00,24.89,24.91,24.87,24.9,389300.0,11.1778,11.1868,11.1688,11.1823,389300.0
2006-05-15 10:50:00,24.89,24.9,24.86,24.88,187800.0,11.1778,11.1823,11.1643,11.1733,187800.0
2006-05-15 10:55:00,24.87,24.88,24.82,24.83,168100.0,11.1688,11.1733,11.1464,11.1509,168100.0
2006-05-15 11:00:00,24.83,24.85,24.8,24.81,250300.0,11.1509,11.1598,11.1374,11.1419,250300.0
2006-05-15 11:05:00,24.82,24.83,24.76,24.78,365400.0,11.1464,11.1509,11.1194,11.1284,365400.0
2006-05-15 11:10:00,24.76,24.81,24.75,24.79,314300.0,11.1194,11.1419,11.1149,11.1329,314300.0
2006-05-15 11:15:00,24.79,24.8,24.78,24.78,138100.0,11.1329,11.1374,11.1284,11.1284,138100.0
2006-05-15 11:20:00,24.79,24.79,24.71,24.72,193400.0,11.1329,11.1329,11.097,11.1015,193400.0
2006-05-15 11:25:00,24.73,24.73,24.67,24.68,172300.0,11.106,11.106,11.079,11.0835,172300.0
2006-05-15 11:30:00,24.68,24.77,24.66,24.75,290500.0,11.0835,11.1239,11.0745,11.1149,290500.0
2006-05-15 11:35:00,24.75,24.76,24.69,24.75,180600.0,11.1149,11.1194,11.088,11.1149,180600.0
2006-05-15 11:40:00,24.76,24.78,24.75,24.77,86000.0,11.1194,11.1284,11.1149,11.1239,86000.0
2006-05-15 11:45:00,24.76,24.79,24.76,24.78,146600.0,11.1194,11.1329,11.1194,11.1284,146600.0
2006-05-15 11:50:00,24.78,24.83,24.77,24.83,186000.0,11.1284,11.1509,11.1239,11.1509,186000.0
2006-05-15 11:55:00,24.83,24.84,24.82,24.83,148700.0,11.1509,11.1554,11.1464,11.1509,148700.0
2006-05-15 12:00:00,24.84,24.84,24.82,24.82,108700.0,11.1554,11.1554,11.1464,11.1464,108700.0
2006-05-15 12:05:00,24.83,24.84,24.77,24.79,124800.0,11.1509,11.1554,11.1239,11.1329,124800.0
2006-05-15 12:10:00,24.78,24.79,24.71,24.71,159300.0,11.1284,11.1329,11.097,11.097,159300.0
2006-05-15 12:15:00,24.71,24.76,24.71,24.76,161800.0,11.097,11.1194,11.097,11.1194,161800.0
2006-05-15 12:20:00,24.76,24.77,24.75,24.75,77500.0,11.1194,11.1239,11.1149,11.1149,77500.0
2006-05-15 12:25:00,24.75,24.77,24.75,24.77,97300.0,11.1149,11.1239,11.1149,11.1239,97300.0
2006-05-15 12:30:00,24.78,24.8,24.73,24.78,151400.0,11.1284,11.1374,11.106,11.1284,151400.0
2006-05-15 12:35:00,24.78,24.79,24.77,24.78,108200.0,11.1284,11.1329,11.1239,11.1284,108200.0
2006-05-15 12:40:00,24.79,24.8,24.78,24.8,61700.0,11.1329,11.1374,11.1284,11.1374,61700.0
2006-05-15 12:45:00,24.79,24.83,24.79,24.82,87200.0,11.1329,11.1509,11.1329,11.1464,87200.0
2006-05-15 12:50:00,24.83,24.84,24.8,24.83,285100.0,11.1509,11.1554,11.1374,11.1509,285100.0
2006-05-15 12:55:00,24.83,24.85,24.82,24.84,217600.0,11.1509,11.1598,11.1464,11.1554,217600.0
2006-05-15 13:00:00,24.84,24.85,24.79,24.79,260000.0,11.1554,11.1598,11.1329,11.1329,260000.0
2006-05-15 13:05:00,24.79,24.81,24.77,24.81,118300.0,11.1329,11.1419,11.1239,11.1419,118300.0
2006-05-15 13:10:00,24.81,24.82,24.78,24.78,93800.0,11.1419,11.1464,11.1284,11.1284,93800.0
2006-05-15 13:15:00,24.78,24.82,24.78,24.78,187300.0,11.1284,11.1464,11.1284,11.1284,187300.0
2006-05-15 13:20:00,24.78,24.79,24.72,24.76,265400.0,11.1284,11.1329,11.1015,11.1194,265400.0
2006-05-15 13:25:00,24.76,24.8,24.75,24.78,362400.0,11.1194,11.1374,11.1149,11.1284,362400.0
2006-05-15 13:30:00,24.79,24.79,24.74,24.74,194800.0,11.1329,11.1329,11.1104,11.1104,194800.0
2006-05-15 13:35:00,24.74,24.79,24.72,24.77,232700.0,11.1104,11.1329,11.1015,11.1239,232700.0
2006-05-15 13:40:00,24.77,24.78,24.75,24.78,89400.0,11.1239,11.1284,11.1149,11.1284,89400.0
2006-05-15 13:45:00,24.78,24.84,24.77,24.78,294600.0,11.1284,11.1554,11.1239,11.1284,294600.0
2006-05-15 13:50:00,24.79,24.82,24.75,24.8,221400.0,11.1329,11.1464,11.1149,11.1374,221400.0
2006-05-15 13:55:00,24.8,24.81,24.78,24.8,180200.0,11.1374,11.1419,11.1284,11.1374,180200.0
2006-05-15 14:00:00,24.81,24.84,24.8,24.83,232800.0,11.1419,11.1554,11.1374,11.1509,232800.0
2006-05-15 14:05:00,24.82,24.85,24.82,24.84,264100.0,11.1464,11.1598,11.1464,11.1554,264100.0
2006-05-15 14:10:00,24.83,24.84,24.81,24.82,293000.0,11.1509,11.1554,11.1419,11.1464,293000.0
2006-05-15 14:15:00,24.82,24.83,24.74,24.75,448700.0,11.1464,11.1509,11.1104,11.1149,448700.0
2006-05-15 14:20:00,24.76,24.8,24.74,24.79,336400.0,11.1194,11.1374,11.1104,11.1329,336400.0
2006-05-15 14:25:00,24.78,24.84,24.78,24.83,288000.0,11.1284,11.1554,11.1284,11.1509,288000.0
2006-05-15 14:30:00,24.82,24.87,24.8,24.83,456500.0,11.1464,11.1688,11.1374,11.1509,456500.0
2006-05-15 14:35:00,24.84,24.87,24.83,24.86,202600.0,11.1554,11.1688,11.1509,11.1643,202600.0
2006-05-15 14:40:00,24.86,24.87,24.8,24.8,234500.0,11.1643,11.1688,11.1374,11.1374,234500.0
2006-05-15 14:45:00,24.8,24.83,24.79,24.8,339400.0,11.1374,11.1509,11.1329,11.1374,339400.0
2006-05-15 14:50:00,24.8,24.84,24.79,24.8,270900.0,11.1374,11.1554,11.1329,11.1374,270900.0
2006-05-15 14:55:00,24.79,24.81,24.78,24.79,194200.0,11.1329,11.1419,11.1284,11.1329,194200.0
2006-05-15 15:00:00,24.8,24.83,24.76,24.78,364200.0,11.1374,11.1509,11.1194,11.1284,364200.0
2006-05-15 15:05:00,24.78,24.83,24.77,24.78,376800.0,11.1284,11.1509,11.1239,11.1284,376800.0
2006-05-15 15:10:00,24.79,24.84,24.77,24.83,651600.0,11.1329,11.1554,11.1239,11.1509,651600.0
2006-05-15 15:15:00,24.83,24.85,24.8,24.85,410600.0,11.1509,11.1598,11.1374,11.1598,410600.0
2006-05-15 15:20:00,24.84,24.85,24.8,24.81,149300.0,11.1554,11.1598,11.1374,11.1419,149300.0
2006-05-15 15:25:00,24.82,24.82,24.78,24.78,124100.0,11.1464,11.1464,11.1284,11.1284,124100.0
2006-05-15 15:30:00,24.79,24.84,24.76,24.84,531700.0,11.1329,11.1554,11.1194,11.1554,531700.0
2006-05-15 15:35:00,24.84,24.85,24.81,24.81,431200.0,11.1554,11.1598,11.1419,11.1419,431200.0
2006-05-15 15:40:00,24.82,24.84,24.79,24.83,597600.0,11.1464,11.1554,11.1329,11.1509,597600.0
2006-05-15 15:45:00,24.84,24.85,24.83,24.84,458100.0,11.1554,11.1598,11.1509,11.1554,458100.0
2006-05-15 15:50:00,24.85,24.91,24.84,24.88,828500.0,11.1598,11.1868,11.1554,11.1733,828500.0
2006-05-15 15:55:00,24.88,24.9,24.86,24.9,589300.0,11.1733,11.1823,11.1643,11.1823,589300.0
2006-05-16 09:30:00,24.7,24.87,24.6,24.82,1160900.0,11.0925,11.1688,11.0476,11.1464,1160900.0
2006-05-16 09:35:00,24.83,24.86,24.73,24.73,386300.0,11.1509,11.1643,11.106,11.106,386300.0
2006-05-16 09:40:00,24.72,24.78,24.71,24.74,497500.0,11.1015,11.1284,11.097,11.1104,497500.0
2006-05-16 09:45:00,24.74,24.74,24.69,24.72,412300.0,11.1104,11.1104,11.088,11.1015,412300.0
2006-05-16 09:50:00,24.73,24.79,24.7,24.78,351400.0,11.106,11.1329,11.0925,11.1284,351400.0
2006-05-16 09:55:00,24.79,24.82,24.72,24.77,451900.0,11.1329,11.1464,11.1015,11.1239,451900.0
2006-05-16 10:00:00,24.77,24.78,24.72,24.72,344500.0,11.1239,11.1284,11.1015,11.1015,344500.0
2006-05-16 10:05:00,24.73,24.73,24.64,24.67,436600.0,11.106,11.106,11.0655,11.079,436600.0
2006-05-16 10:10:00,24.66,24.69,24.62,24.63,303000.0,11.0745,11.088,11.0566,11.061,303000.0
2006-05-16 10:15:00,24.63,24.78,24.62,24.77,314100.0,11.061,11.1284,11.0566,11.1239,314100.0
2006-05-16 10:20:00,24.78,24.85,24.76,24.85,211900.0,11.1284,11.1598,11.1194,11.1598,211900.0
2006-05-16 10:25:00,24.85,24.87,24.83,24.84,460600.0,11.1598,11.1688,11.1509,11.1554,460600.0
2006-05-16 10:30:00,24.84,24.85,24.81,24.85,249900.0,11.1554,11.1598,11.1419,11.1598,249900.0
2006-05-16 10:35:00,24.84,24.86,24.82,24.83,158100.0,11.1554,11.1643,11.1464,11.1509,158100.0
2006-05-16 10:40:00,24.82,24.87,24.8,24.85,332200.0,11.1464,11.1688,11.1374,11.1598,332200.0
2006-05-16 10:45:00,24.85,24.88,24.84,24.88,159400.0,11.1598,11.1733,11.1554,11.1733,159400.0
2006-05-16 10:50:00,24.87,24.89,24.85,24.85,178200.0,11.1688,11.1778,11.1598,11.1598,178200.0
2006-05-16 10:55:00,24.85,24.88,24.83,24.87,212000.0,11.1598,11.1733,11.1509,11.1688,212000.0
2006-05-16 11:00:00,24.88,24.88,24.86,24.87,135400.0,11.1733,11.1733,11.1643,11.1688,135400.0
2006-05-16 11:05:00,24.87,24.89,24.86,24.88,157800.0,11.1688,11.1778,11.1643,11.1733,157800.0
2006-05-16 11:10:00,24.89,24.91,24.87,24.89,390300.0,11.1778,11.1868,11.1688,11.1778,390300.0
2006-05-16 11:15:00,24.9,24.94,24.87,24.87,252600.0,11.1823,11.2003,11.1688,11.1688,252600.0
2006-05-16 11:20:00,24.87,24.89,24.86,24.88,266900.0,11.1688,11.1778,11.1643,11.1733,266900.0
2006-05-16 11:25:00,24.87,24.88,24.8,24.82,250500.0,11.1688,11.1733,11.1374,11.1464,250500.0
2006-05-16 11:30:00,24.81,24.84,24.8,24.81,117700.0,11.1419,11.1554,11.1374,11.1419,117700.0
2006-05-16 11:35:00,24.81,24.86,24.78,24.79,184100.0,11.1419,11.1643,11.1284,11.1329,184100.0
2006-05-16 11:40:00,24.78,24.79,24.72,24.73,280800.0,11.1284,11.1329,11.1015,11.106,280800.0
2006-05-16 11:45:00,24.73,24.76,24.71,24.72,168500.0,11.106,11.1194,11.097,11.1015,168500.0
2006-05-16 11:50:00,24.72,24.74,24.72,24.72,146500.0,11.1015,11.1104,11.1015,11.1015,146500.0
2006-05-16 11:55:00,24.73,24.75,24.71,24.73,264500.0,11.106,11.1149,11.097,11.106,264500.0
2006-05-16 12:00:00,24.73,24.75,24.7,24.71,141700.0,11.106,11.1149,11.0925,11.097,141700.0
2006-05-16 12:05:00,24.71,24.72,24.67,24.67,146100.0,11.097,11.1015,11.079,11.079,146100.0
2006-05-16 12:10:00,24.67,24.7,24.67,24.68,109700.0,11.079,11.0925,11.079,11.0835,109700.0
2006-05-16 12:15:00,24.67,24.69,24.66,24.66,197600.0,11.079,11.088,11.0745,11.0745,197600.0
2006-05-16 12:20:00,24.66,24.68,24.65,24.66,234400.0,11.0745,11.0835,11.07,11.0745,234400.0
2006-05-16 12:25:00,24.65,24.7,24.63,24.7,208600.0,11.07,11.0925,11.061,11.0925,208600.0
2006-05-16 12:30:00,24.7,24.72,24.67,24.68,178700.0,11.0925,11.1015,11.079,11.0835,178700.0
2006-05-16 12:35:00,24.68,24.73,24.68,24.7,141800.0,11.0835,11.106,11.0835,11.0925,141800.0
2006-05-16 12:40:00,24.7,24.74,24.68,24.73,96000.0,11.0925,11.1104,11.0835,11.106,96000.0
2006-05-16 12:45:00,24.73,24.74,24.71,24.73,75800.0,11.106,11.1104,11.097,11.106,75800.0
2006-05-16 12:50:00,24.73,24.76,24.72,24.74,109200.0,11.106,11.1194,11.1015,11.1104,109200.0
2006-05-16 12:55:00,24.74,24.81,24.74,24.8,125400.0,11.1104,11.1419,11.1104,11.1374,125400.0
2006-05-16 13:00:00,24.8,24.81,24.77,24.79,262600.0,11.1374,11.1419,11.1239,11.1329,262600.0
2006-05-16 13:05:00,24.79,24.8,24.77,24.8,155100.0,11.1329,11.1374,11.1239,11.1374,155100.0
2006-05-16 13:10:00,24.8,24.81,24.78,24.79,179300.0,11.1374,11.1419,11.1284,11.1329,179300.0
2006-05-16 13:15:00,24.79,24.8,24.75,24.79,157000.0,11.1329,11.1374,11.1149,11.1329,157000.0
2006-05-16 13:20:00,24.8,24.82,24.76,24.77,123800.0,11.1374,11.1464,11.1194,11.1239,123800.0
2006-05-16 13:25:00,24.77,24.79,24.76,24.78,79000.0,11.1239,11.1329,11.1194,11.1284,79000.0
2006-05-16 13:30:00,24.78,24.79,24.78,24.79,87100.0,11.1284,11.1329,11.1284,11.1329,87100.0
2006-05-16 13:35:00,24.79,24.79,24.76,24.77,158500.0,11.1329,11.1329,11.1194,11.1239,158500.0
2006-05-16 13:40:00,24.76,24.77,24.72,24.73,143800.0,11.1194,11.1239,11.1015,11.106,143800.0
2006-05-16 13:45:00,24.73,24.76,24.73,24.74,103900.0,11.106,11.1194,11.106,11.1104,103900.0
2006-05-16 13:50:00,24.75,24.77,24.74,24.75,96400.0,11.1149,11.1239,11.1104,11.1149,96400.0
2006-05-16 13:55:00,24.76,24.77,24.73,24.74,128000.0,11.1194,11.1239,11.106,11.1104,128000.0
2006-05-16 14:00:00,24.75,24.77,24.74,24.77,83800.0,11.1149,11.1239,11.1104,11.1239,83800.0
2006-05-16 14:05:00,24.77,24.77,24.75,24.76,80700.0,11.1239,11.1239,11.1149,11.1194,80700.0
2006-05-16 14:10:00,24.77,24.78,24.74,24.75,113500.0,11.1239,11.1284,11.1104,11.1149,113500.0
2006-05-16 14:15:00,24.75,24.77,24.74,24.75,89800.0,11.1149,11.1239,11.1104,11.1149,89800.0
2006-05-16 14:20:00,24.75,24.81,24.75,24.81,206900.0,11.1149,11.1419,11.1149,11.1419,206900.0
2006-05-16 14:25:00,24.81,24.84,24.8,24.82,257900.0,11.1419,11.1554,11.1374,11.1464,257900.0
2006-05-16 14:30:00,24.82,24.86,24.81,24.85,137200.0,11.1464,11.1643,11.1419,11.1598,137200.0
2006-05-16 14:35:00,24.85,24.89,24.84,24.88,122400.0,11.1598,11.1778,11.1554,11.1733,122400.0
2006-05-16 14:40:00,24.88,24.89,24.85,24.88,595500.0,11.1733,11.1778,11.1598,11.1733,595500.0
2006-05-16 14:45:00,24.87,24.9,24.86,24.89,332300.0,11.1688,11.1823,11.1643,11.1778,332300.0
2006-05-16 14:50:00,24.89,24.94,24.88,24.94,318000.0,11.1778,11.2003,11.1733,11.2003,318000.0
2006-05-16 14:55:00,24.94,24.95,24.91,24.92,354400.0,11.2003,11.2048,11.1868,11.1913,354400.0
2006-05-16 15:00:00,24.92,24.95,24.91,24.94,435700.0,11.1913,11.2048,11.1868,11.2003,435700.0
2006-05-16 15:05:00,24.94,24.97,24.93,24.96,373600.0,11.2003,11.2137,11.1958,11.2092,373600.0
2006-05-16 15:10:00,24.96,24.97,24.94,24.97,309000.0,11.2092,11.2137,11.2003,11.2137,309000.0
2006-05-16 15:15:00,24.96,24.97,24.95,24.96,395200.0,11.2092,11.2137,11.2048,11.2092,395200.0
2006-05-16 15:20:00,24.96,24.99,24.95,24.96,312300.0,11.2092,11.2227,11.2048,11.2092,312300.0
2006-05-16 15:25:00,24.97,25.0,24.94,24.99,469900.0,11.2137,11.2272,11.2003,11.2227,469900.0
2006-05-16 15:30:00,24.99,25.01,24.97,24.98,741600.0,11.2227,11.2317,11.2137,11.2182,741600.0
2006-05-16 15:35:00,24.98,24.98,24.92,24.95,418800.0,11.2182,11.2182,11.1913,11.2048,418800.0
2006-05-16 15:40:00,24.94,24.96,24.93,24.93,483000.0,11.2003,11.2092,11.1958,11.1958,483000.0
2006-05-16 15:45:00,24.94,24.95,24.92,24.92,439500.0,11.2003,11.2048,11.1913,11.1913,439500.0
2006-05-16 15:50:00,24.92,24.93,24.88,24.88,417700.0,11.1913,11.1958,11.1733,11.1733,417700.0
2006-05-16 15:55:00,24.88,24.91,24.84,24.9,612800.0,11.1733,11.1868,11.1554,11.1823,612800.0
2006-05-17 09:30:00,24.71,24.75,24.56,24.73,834400.0,11.097,11.1149,11.0296,11.106,834400.0
2006-05-17 09:35:00,24.74,24.77,24.65,24.66,307800.0,11.1104,11.1239,11.07,11.0745,307800.0
2006-05-17 09:40:00,24.66,24.79,24.65,24.79,318500.0,11.0745,11.1329,11.07,11.1329,318500.0
2006-05-17 09:45:00,24.79,24.92,24.77,24.89,522800.0,11.1329,11.1913,11.1239,11.1778,522800.0
2006-05-17 09:50:00,24.9,24.95,24.89,24.91,566900.0,11.1823,11.2048,11.1778,11.1868,566900.0
2006-05-17 09:55:00,24.9,24.93,24.83,24.84,331500.0,11.1823,11.1958,11.1509,11.1554,331500.0
2006-05-17 10:00:00,24.83,24.84,24.75,24.78,355000.0,11.1509,11.1554,11.1149,11.1284,355000.0
2006-05-17 10:05:00,24.79,24.8,24.71,24.73,195800.0,11.1329,11.1374,11.097,11.106,195800.0
2006-05-17 10:10:00,24.72,24.84,24.69,24.73,264800.0,11.1015,11.1554,11.088,11.106,264800.0
2006-05-17 10:15:00,24.73,24.75,24.66,24.74,226300.0,11.106,11.1149,11.0745,11.1104,226300.0
2006-05-17 10:20:00,24.74,24.79,24.72,24.76,236400.0,11.1104,11.1329,11.1015,11.1194,236400.0
2006-05-17 10:25:00,24.76,24.8,24.75,24.75,192900.0,11.1194,11.1374,11.1149,11.1149,192900.0
2006-05-17 10:30:00,24.75,24.79,24.74,24.79,225200.0,11.1149,11.1329,11.1104,11.1329,225200.0
2006-05-17 10:35:00,24.79,24.8,24.74,24.75,335700.0,11.1329,11.1374,11.1104,11.1149,335700.0
2006-05-17 10:40:00,24.75,24.77,24.69,24.76,338200.0,11.1149,11.1239,11.088,11.1194,338200.0
2006-05-17 10:45:00,24.75,24.8,24.75,24.79,138600.0,11.1149,11.1374,11.1149,11.1329,138600.0
2006-05-17 10:50:00,24.79,24.8,24.75,24.77,208400.0,11.1329,11.1374,11.1149,11.1239,208400.0
2006-05-17 10:55:00,24.77,24.78,24.74,24.75,233100.0,11.1239,11.1284,11.1104,11.1149,233100.0
2006-05-17 11:00:00,24.75,24.77,24.72,24.72,216200.0,11.1149,11.1239,11.1015,11.1015,216200.0
2006-05-17 11:05:00,24.72,24.73,24.66,24.66,196400.0,11.1015,11.106,11.0745,11.0745,196400.0
2006-05-17 11:10:00,24.67,24.67,24.62,24.63,415900.0,11.079,11.079,11.0566,11.061,415900.0
2006-05-17 11:15:00,24.64,24.66,24.62,24.65,325900.0,11.0655,11.0745,11.0566,11.07,325900.0
2006-05-17 11:20:00,24.65,24.67,24.6,24.6,367700.0,11.07,11.079,11.0476,11.0476,367700.0
2006-05-17 11:25:00,24.6,24.61,24.51,24.53,480000.0,11.0476,11.0521,11.0072,11.0161,480000.0
2006-05-17 11:30:00,24.54,24.57,24.51,24.53,411600.0,11.0206,11.0341,11.0072,11.0161,411600.0
2006-05-17 11:35:00,24.52,24.58,24.5,24.57,405100.0,11.0117,11.0386,11.0027,11.0341,405100.0
2006-05-17 11:40:00,24.57,24.58,24.51,24.53,229600.0,11.0341,11.0386,11.0072,11.0161,229600.0
2006-05-17 11:45:00,24.52,24.54,24.52,24.52,203600.0,11.0117,11.0206,11.0117,11.0117,203600.0
2006-05-17 11:50:00,24.52,24.53,24.48,24.5,362500.0,11.0117,11.0161,10.9937,11.0027,362500.0
2006-05-17 11:55:00,24.5,24.51,24.46,24.46,258600.0,11.0027,11.0072,10.9847,10.9847,258600.0
2006-05-17 12:00:00,24.47,24.51,24.47,24.51,193900.0,10.9892,11.0072,10.9892,11.0072,193900.0
2006-05-17 12:05:00,24.51,24.52,24.48,24.51,243700.0,11.0072,11.0117,10.9937,11.0072,243700.0
2006-05-17 12:10:00,24.51,24.64,24.5,24.63,549000.0,11.0072,11.0655,11.0027,11.061,549000.0
2006-05-17 12:15:00,24.63,24.63,24.57,24.58,305000.0,11.061,11.061,11.0341,11.0386,305000.0
2006-05-17 12:20:00,24.59,24.59,24.51,24.52,188100.0,11.0431,11.0431,11.0072,11.0117,188100.0
2006-05-17 12:25:00,24.52,24.54,24.48,24.53,294300.0,11.0117,11.0206,10.9937,11.0161,294300.0
2006-05-17 12:30:00,24.53,24.55,24.49,24.54,294300.0,11.0161,11.0251,10.9982,11.0206,294300.0
2006-05-17 12:35:00,24.53,24.53,24.48,24.48,193200.0,11.0161,11.0161,10.9937,10.9937,193200.0
2006-05-17 12:40:00,24.48,24.5,24.47,24.47,171900.0,10.9937,11.0027,10.9892,10.9892,171900.0
2006-05-17 12:45:00,24.47,24.48,24.44,24.44,212600.0,10.9892,10.9937,10.9757,10.9757,212600.0
2006-05-17 12:50:00,24.45,24.47,24.39,24.46,335100.0,10.9802,10.9892,10.9533,10.9847,335100.0
2006-05-17 12:55:00,24.46,24.5,24.46,24.49,249000.0,10.9847,11.0027,10.9847,10.9982,249000.0
2006-05-17 13:00:00,24.48,24.53,24.48,24.51,307300.0,10.9937,11.0161,10.9937,11.0072,307300.0
2006-05-17 13:05:00,24.52,24.52,24.42,24.43,204100.0,11.0117,11.0117,10.9667,10.9712,204100.0
2006-05-17 13:10:00,24.43,24.53,24.42,24.53,536000.0,10.9712,11.0161,10.9667,11.0161,536000.0
2006-05-17 13:15:00,24.52,24.53,24.48,24.5,272700.0,11.0117,11.0161,10.9937,11.0027,272700.0
2006-05-17 13:20:00,24.51,24.54,24.5,24.52,258500.0,11.0072,11.0206,11.0027,11.0117,258500.0
2006-05-17 13:25:00,24.53,24.53,24.5,24.52,206700.0,11.0161,11.0161,11.0027,11.0117,206700.0
2006-05-17 13:30:00,24.51,24.55,24.51,24.54,170500.0,11.0072,11.0251,11.0072,11.0206,170500.0
2006-05-17 13:35:00,24.54,24.54,24.49,24.49,268300.0,11.0206,11.0206,10.9982,10.9982,268300.0
2006-05-17 13:40:00,24.49,24.51,24.49,24.5,183500.0,10.9982,11.0072,10.9982,11.0027,183500.0
2006-05-17 13:45:00,24.5,24.51,24.45,24.46,254700.0,11.0027,11.0072,10.9802,10.9847,254700.0
2006-05-17 13:50:00,24.46,24.49,24.43,24.44,383900.0,10.9847,10.9982,10.9712,10.9757,383900.0
2006-05-17 13:55:00,24.44,24.45,24.39,24.43,346500.0,10.9757,10.9802,10.9533,10.9712,346500.0
2006-05-17 14:00:00,24.43,24.45,24.42,24.43,131500.0,10.9712,10.9802,10.9667,10.9712,131500.0
2006-05-17 14:05:00,24.42,24.45,24.42,24.42,177900.0,10.9667,10.9802,10.9667,10.9667,177900.0
2006-05-17 14:10:00,24.42,24.44,24.39,24.43,284900.0,10.9667,10.9757,10.9533,10.9712,284900.0
2006-05-17 14:15:00,24.44,24.45,24.37,24.38,538000.0,10.9757,10.9802,10.9443,10.9488,538000.0
2006-05-17 14:20:00,24.38,24.4,24.34,24.35,643600.0,10.9488,10.9578,10.9308,10.9353,643600.0
2006-05-17 14:25:00,24.36,24.39,24.35,24.36,290200.0,10.9398,10.9533,10.9353,10.9398,290200.0
2006-05-17 14:30:00,24.37,24.4,24.37,24.38,401400.0,10.9443,10.9578,10.9443,10.9488,401400.0
2006-05-17 14:35:00,24.38,24.39,24.34,24.35,532000.0,10.9488,10.9533,10.9308,10.9353,532000.0
2006-05-17 14:40:00,24.35,24.35,24.32,24.33,327400.0,10.9353,10.9353,10.9218,10.9263,327400.0
2006-05-17 14:45:00,24.32,24.33,24.26,24.27,646200.0,10.9218,10.9263,10.8949,10.8994,646200.0
2006-05-17 14:50:00,24.27,24.28,24.15,24.22,680900.0,10.8994,10.9039,10.8455,10.8769,680900.0
2006-05-17 14:55:00,24.22,24.26,24.2,24.26,611800.0,10.8769,10.8949,10.8679,10.8949,611800.0
2006-05-17 15:00:00,24.26,24.28,24.23,24.25,581200.0,10.8949,10.9039,10.8814,10.8904,581200.0
2006-05-17 15:05:00,24.24,24.33,24.23,24.33,355000.0,10.8859,10.9263,10.8814,10.9263,355000.0
2006-05-17 15:10:00,24.33,24.37,24.3,24.34,554400.0,10.9263,10.9443,10.9129,10.9308,554400.0
2006-05-17 15:15:00,24.34,24.35,24.31,24.31,390100.0,10.9308,10.9353,10.9173,10.9173,390100.0
2006-05-17 15:20:00,24.31,24.32,24.29,24.3,270000.0,10.9173,10.9218,10.9084,10.9129,270000.0
2006-05-17 15:25:00,24.3,24.3,24.27,24.29,518000.0,10.9129,10.9129,10.8994,10.9084,518000.0
2006-05-17 15:30:00,24.3,24.36,24.3,24.31,644200.0,10.9129,10.9398,10.9129,10.9173,644200.0
2006-05-17 15:35:00,24.3,24.31,24.24,24.25,525900.0,10.9129,10.9173,10.8859,10.8904,525900.0
2006-05-17 15:40:00,24.26,24.29,24.24,24.27,589300.0,10.8949,10.9084,10.8859,10.8994,589300.0
2006-05-17 15:45:00,24.26,24.29,24.26,24.27,941400.0,10.8949,10.9084,10.8949,10.8994,941400.0
2006-05-17 15:50:00,24.27,24.32,24.25,24.29,1019900.0,10.8994,10.9218,10.8904,10.9084,1019900.0
2006-05-17 15:55:00,24.29,24.3,24.26,24.27,990800.0,10.9084,10.9129,10.8949,10.8994,990800.0
2006-05-18 09:30:00,24.21,24.34,23.96,24.11,1732300.0,10.8724,10.9308,10.7602,10.8275,1732300.0
2006-05-18 09:35:00,24.12,24.24,24.1,24.17,631500.0,10.832,10.8859,10.823,10.8545,631500.0
2006-05-18 09:40:00,24.19,24.26,24.12,24.12,595000.0,10.8635,10.8949,10.832,10.832,595000.0
2006-05-18 09:45:00,24.12,24.26,24.06,24.13,524600.0,10.832,10.8949,10.8051,10.8365,524600.0
2006-05-18 09:50:00,24.15,24.15,24.08,24.13,352500.0,10.8455,10.8455,10.8141,10.8365,352500.0
2006-05-18 09:55:00,24.12,24.14,24.09,24.12,277900.0,10.832,10.841,10.8185,10.832,277900.0
2006-05-18 10:00:00,24.12,24.15,24.06,24.09,311700.0,10.832,10.8455,10.8051,10.8185,311700.0
2006-05-18 10:05:00,24.09,24.12,24.03,24.03,356800.0,10.8185,10.832,10.7916,10.7916,356800.0
2006-05-18 10:10:00,24.03,24.05,23.94,24.04,1192500.0,10.7916,10.8006,10.7512,10.7961,1192500.0
2006-05-18 10:15:00,24.04,24.05,24.0,24.04,359100.0,10.7961,10.8006,10.7781,10.7961,359100.0
2006-05-18 10:20:00,24.05,24.05,23.99,23.99,232900.0,10.8006,10.8006,10.7736,10.7736,232900.0
2006-05-18 10:25:00,24.0,24.06,23.99,24.04,327200.0,10.7781,10.8051,10.7736,10.7961,327200.0
2006-05-18 10:30:00,24.05,24.05,24.0,24.01,384100.0,10.8006,10.8006,10.7781,10.7826,384100.0
2006-05-18 10:35:00,24.0,24.02,24.0,24.02,275200.0,10.7781,10.7871,10.7781,10.7871,275200.0
2006-05-18 10:40:00,24.02,24.04,24.01,24.01,491500.0,10.7871,10.7961,10.7826,10.7826,491500.0
2006-05-18 10:45:00,24.01,24.04,24.0,24.01,384700.0,10.7826,10.7961,10.7781,10.7826,384700.0
2006-05-18 10:50:00,24.0,24.01,23.97,24.0,427400.0,10.7781,10.7826,10.7647,10.7781,427400.0
2006-05-18 10:55:00,24.0,24.09,24.0,24.07,455100.0,10.7781,10.8185,10.7781,10.8096,455100.0
2006-05-18 11:00:00,24.07,24.1,24.06,24.08,287900.0,10.8096,10.823,10.8051,10.8141,287900.0
2006-05-18 11:05:00,24.08,24.08,24.02,24.05,398600.0,10.8141,10.8141,10.7871,10.8006,398600.0
2006-05-18 11:10:00,24.05,24.06,24.01,24.02,272900.0,10.8006,10.8051,10.7826,10.7871,272900.0
2006-05-18 11:15:00,24.01,24.03,23.98,23.99,426500.0,10.7826,10.7916,10.7691,10.7736,426500.0
2006-05-18 11:20:00,23.99,24.01,23.98,24.0,576900.0,10.7736,10.7826,10.7691,10.7781,576900.0
2006-05-18 11:25:00,23.99,24.05,23.99,24.05,664600.0,10.7736,10.8006,10.7736,10.8006,664600.0
2006-05-18 11:30:00,24.05,24.09,24.03,24.03,511300.0,10.8006,10.8185,10.7916,10.7916,511300.0
2006-05-18 11:35:00,24.03,24.07,24.03,24.06,295000.0,10.7916,10.8096,10.7916,10.8051,295000.0
2006-05-18 11:40:00,24.06,24.1,24.05,24.08,181900.0,10.8051,10.823,10.8006,10.8141,181900.0
2006-05-18 11:45:00,24.08,24.09,24.06,24.07,110400.0,10.8141,10.8185,10.8051,10.8096,110400.0
2006-05-18 11:50:00,24.07,24.07,24.01,24.04,390700.0,10.8096,10.8096,10.7826,10.7961,390700.0
2006-05-18 11:55:00,24.04,24.05,24.01,24.02,389200.0,10.7961,10.8006,10.7826,10.7871,389200.0
2006-05-18 12:00:00,24.02,24.07,24.02,24.07,537100.0,10.7871,10.8096,10.7871,10.8096,537100.0
2006-05-18 12:05:00,24.08,24.12,24.06,24.11,374700.0,10.8141,10.832,10.8051,10.8275,374700.0
2006-05-18 12:10:00,24.11,24.12,24.09,24.11,169600.0,10.8275,10.832,10.8185,10.8275,169600.0
2006-05-18 12:15:00,24.11,24.13,24.1,24.11,172800.0,10.8275,10.8365,10.823,10.8275,172800.0
2006-05-18 12:20:00,24.1,24.12,24.09,24.11,125700.0,10.823,10.832,10.8185,10.8275,125700.0
2006-05-18 12:25:00,24.11,24.15,24.1,24.12,182900.0,10.8275,10.8455,10.823,10.832,182900.0
2006-05-18 12:30:00,24.12,24.13,24.1,24.11,180400.0,10.832,10.8365,10.823,10.8275,180400.0
2006-05-18 12:35:00,24.11,24.14,24.11,24.13,348400.0,10.8275,10.841,10.8275,10.8365,348400.0
2006-05-18 12:40:00,24.14,24.15,24.1,24.12,197900.0,10.841,10.8455,10.823,10.832,197900.0
2006-05-18 12:45:00,24.13,24.13,24.11,24.12,109600.0,10.8365,10.8365,10.8275,10.832,109600.0
2006-05-18 12:50:00,24.11,24.12,24.1,24.11,99000.0,10.8275,10.832,10.823,10.8275,99000.0
2006-05-18 12:55:00,24.1,24.14,24.1,24.14,77800.0,10.823,10.841,10.823,10.841,77800.0
2006-05-18 13:00:00,24.13,24.14,24.13,24.14,114200.0,10.8365,10.841,10.8365,10.841,114200.0
2006-05-18 13:05:00,24.14,24.14,24.1,24.11,130000.0,10.841,10.841,10.823,10.8275,130000.0
2006-05-18 13:10:00,24.11,24.12,24.08,24.1,226800.0,10.8275,10.832,10.8141,10.823,226800.0
2006-05-18 13:15:00,24.1,24.11,24.08,24.09,326300.0,10.823,10.8275,10.8141,10.8185,326300.0
2006-05-18 13:20:00,24.09,24.1,24.08,24.1,68500.0,10.8185,10.823,10.8141,10.823,68500.0
2006-05-18 13:25:00,24.1,24.1,24.09,24.1,115600.0,10.823,10.823,10.8185,10.823,115600.0
2006-05-18 13:30:00,24.09,24.11,24.08,24.1,135300.0,10.8185,10.8275,10.8141,10.823,135300.0
2006-05-18 13:35:00,24.11,24.13,24.08,24.08,339000.0,10.8275,10.8365,10.8141,10.8141,339000.0
2006-05-18 13:40:00,24.08,24.08,24.01,24.02,754500.0,10.8141,10.8141,10.7826,10.7871,754500.0
2006-05-18 13:45:00,24.02,24.04,23.99,23.99,675900.0,10.7871,10.7961,10.7736,10.7736,675900.0
2006-05-18 13:50:00,23.99,24.0,23.97,23.98,811500.0,10.7736,10.7781,10.7647,10.7691,811500.0
2006-05-18 13:55:00,23.99,24.0,23.97,23.97,128200.0,10.7736,10.7781,10.7647,10.7647,128200.0
2006-05-18 14:00:00,23.97,24.0,23.93,23.93,427600.0,10.7647,10.7781,10.7467,10.7467,427600.0
2006-05-18 14:05:00,23.93,23.94,23.91,23.91,198600.0,10.7467,10.7512,10.7377,10.7377,198600.0
2006-05-18 14:10:00,23.92,23.93,23.89,23.89,443100.0,10.7422,10.7467,10.7287,10.7287,443100.0
2006-05-18 14:15:00,23.89,23.91,23.88,23.91,268100.0,10.7287,10.7377,10.7242,10.7377,268100.0
2006-05-18 14:20:00,23.91,23.93,23.88,23.9,282900.0,10.7377,10.7467,10.7242,10.7332,282900.0
2006-05-18 14:25:00,23.89,23.9,23.85,23.86,322200.0,10.7287,10.7332,10.7108,10.7153,322200.0
2006-05-18 14:30:00,23.86,23.93,23.85,23.93,308300.0,10.7153,10.7467,10.7108,10.7467,308300.0
2006-05-18 14:35:00,23.93,23.96,23.89,23.91,408600.0,10.7467,10.7602,10.7287,10.7377,408600.0
2006-05-18 14:40:00,23.91,23.92,23.9,23.9,248200.0,10.7377,10.7422,10.7332,10.7332,248200.0
2006-05-18 14:45:00,23.9,23.94,23.89,23.93,341700.0,10.7332,10.7512,10.7287,10.7467,341700.0
2006-05-18 14:50:00,23.93,23.96,23.91,23.91,182900.0,10.7467,10.7602,10.7377,10.7377,182900.0
2006-05-18 14:55:00,23.91,23.92,23.87,23.89,319400.0,10.7377,10.7422,10.7197,10.7287,319400.0
2006-05-18 15:00:00,23.89,23.9,23.88,23.89,275200.0,10.7287,10.7332,10.7242,10.7287,275200.0
2006-05-18 15:05:00,23.89,23.93,23.89,23.92,262700.0,10.7287,10.7467,10.7287,10.7422,262700.0
2006-05-18 15:10:00,23.92,23.95,23.92,23.92,412600.0,10.7422,10.7557,10.7422,10.7422,412600.0
2006-05-18 15:15:00,23.92,23.97,23.91,23.96,391900.0,10.7422,10.7647,10.7377,10.7602,391900.0
2006-05-18 15:20:00,23.97,23.97,23.91,23.93,541600.0,10.7647,10.7647,10.7377,10.7467,541600.0
2006-05-18 15:25:00,23.93,23.96,23.93,23.95,537900.0,10.7467,10.7602,10.7467,10.7557,537900.0
2006-05-18 15:30:00,23.95,23.99,23.94,23.99,484100.0,10.7557,10.7736,10.7512,10.7736,484100.0
2006-05-18 15:35:00,23.98,24.0,23.97,24.0,470400.0,10.7691,10.7781,10.7647,10.7781,470400.0
2006-05-18 15:40:00,24.0,24.0,23.88,23.88,869700.0,10.7781,10.7781,10.7242,10.7242,869700.0
2006-05-18 15:45:00,23.88,23.94,23.88,23.94,688000.0,10.7242,10.7512,10.7242,10.7512,688000.0
2006-05-18 15:50:00,23.94,23.98,23.94,23.97,657200.0,10.7512,10.7691,10.7512,10.7647,657200.0
2006-05-18 15:55:00,23.96,23.97,23.89,23.89,1021400.0,10.7602,10.7647,10.7287,10.7287,1021400.0
2006-05-19 09:30:00,24.0,24.02,23.92,23.92,3541800.0,10.7781,10.7871,10.7422,10.7422,3541800.0
2006-05-19 09:35:00,23.92,23.93,23.83,23.87,244000.0,10.7422,10.7467,10.7018,10.7197,244000.0
2006-05-19 09:40:00,23.87,23.92,23.84,23.85,379300.0,10.7197,10.7422,10.7063,10.7108,379300.0
2006-05-19 09:45:00,23.85,23.9,23.83,23.89,225000.0,10.7108,10.7332,10.7018,10.7287,225000.0
2006-05-19 09:50:00,23.89,23.91,23.88,23.9,141200.0,10.7287,10.7377,10.7242,10.7332,141200.0
2006-05-19 09:55:00,23.9,23.92,23.87,23.91,337900.0,10.7332,10.7422,10.7197,10.7377,337900.0
2006-05-19 10:00:00,23.9,23.92,23.89,23.91,243700.0,10.7332,10.7422,10.7287,10.7377,243700.0
2006-05-19 10:05:00,23.91,23.93,23.85,23.92,272700.0,10.7377,10.7467,10.7108,10.7422,272700.0
2006-05-19 10:10:00,23.91,23.97,23.91,23.97,242200.0,10.7377,10.7647,10.7377,10.7647,242200.0
2006-05-19 10:15:00,23.96,24.01,23.94,23.95,278100.0,10.7602,10.7826,10.7512,10.7557,278100.0
2006-05-19 10:20:00,23.95,23.99,23.93,23.97,2641900.0,10.7557,10.7736,10.7467,10.7647,2641900.0
2006-05-19 10:25:00,23.98,24.02,23.96,24.01,254700.0,10.7691,10.7871,10.7602,10.7826,254700.0
2006-05-19 10:30:00,24.02,24.09,24.02,24.05,582600.0,10.7871,10.8185,10.7871,10.8006,582600.0
2006-05-19 10:35:00,24.05,24.06,23.89,24.04,353600.0,10.8006,10.8051,10.7287,10.7961,353600.0
2006-05-19 10:40:00,24.04,24.05,24.0,24.02,193600.0,10.7961,10.8006,10.7781,10.7871,193600.0
2006-05-19 10:45:00,24.02,24.04,23.99,24.01,504700.0,10.7871,10.7961,10.7736,10.7826,504700.0
2006-05-19 10:50:00,24.01,24.02,23.97,24.0,555800.0,10.7826,10.7871,10.7647,10.7781,555800.0
2006-05-19 10:55:00,24.0,24.02,23.99,24.01,299800.0,10.7781,10.7871,10.7736,10.7826,299800.0
2006-05-19 11:00:00,24.01,24.02,23.99,23.99,217100.0,10.7826,10.7871,10.7736,10.7736,217100.0
2006-05-19 11:05:00,23.99,23.99,23.95,23.95,313000.0,10.7736,10.7736,10.7557,10.7557,313000.0
2006-05-19 11:10:00,23.95,23.96,23.81,23.83,537900.0,10.7557,10.7602,10.6928,10.7018,537900.0
2006-05-19 11:15:00,23.82,23.87,23.8,23.86,708400.0,10.6973,10.7197,10.6883,10.7153,708400.0
2006-05-19 11:20:00,23.86,23.99,23.85,23.91,440300.0,10.7153,10.7736,10.7108,10.7377,440300.0
2006-05-19 11:25:00,23.91,23.97,23.91,23.96,1349300.0,10.7377,10.7647,10.7377,10.7602,1349300.0
2006-05-19 11:30:00,23.97,24.01,23.96,23.97,280300.0,10.7647,10.7826,10.7602,10.7647,280300.0
2006-05-19 11:35:00,23.97,23.98,23.89,23.95,379800.0,10.7647,10.7691,10.7287,10.7557,379800.0
2006-05-19 11:40:00,23.96,23.97,23.95,23.96,226300.0,10.7602,10.7647,10.7557,10.7602,226300.0
2006-05-19 11:45:00,23.95,23.97,23.95,23.95,155100.0,10.7557,10.7647,10.7557,10.7557,155100.0
2006-05-19 11:50:00,23.95,23.97,23.95,23.97,232700.0,10.7557,10.7647,10.7557,10.7647,232700.0
2006-05-19 11:55:00,23.96,23.97,23.95,23.97,185300.0,10.7602,10.7647,10.7557,10.7647,185300.0
2006-05-19 12:00:00,23.97,23.98,23.96,23.98,176200.0,10.7647,10.7691,10.7602,10.7691,176200.0
2006-05-19 12:05:00,23.98,24.02,23.97,24.0,357900.0,10.7691,10.7871,10.7647,10.7781,357900.0
2006-05-19 12:10:00,24.0,24.08,23.98,23.99,322100.0,10.7781,10.8141,10.7691,10.7736,322100.0
2006-05-19 12:15:00,23.98,23.99,23.95,23.96,149600.0,10.7691,10.7736,10.7557,10.7602,149600.0
2006-05-19 12:20:00,23.95,23.96,23.93,23.95,1068800.0,10.7557,10.7602,10.7467,10.7557,1068800.0
2006-05-19 12:25:00,23.96,23.97,23.95,23.96,183000.0,10.7602,10.7647,10.7557,10.7602,183000.0
2006-05-19 12:30:00,23.96,23.98,23.95,23.95,99500.0,10.7602,10.7691,10.7557,10.7557,99500.0
2006-05-19 12:35:00,23.95,24.03,23.95,24.01,229500.0,10.7557,10.7916,10.7557,10.7826,229500.0
2006-05-19 12:40:00,24.01,24.09,23.98,24.09,166000.0,10.7826,10.8185,10.7691,10.8185,166000.0
2006-05-19 12:45:00,24.09,24.1,23.98,24.0,224900.0,10.8185,10.823,10.7691,10.7781,224900.0
2006-05-19 12:50:00,24.0,24.1,23.99,24.04,87900.0,10.7781,10.823,10.7736,10.7961,87900.0
2006-05-19 12:55:00,24.04,24.08,24.02,24.02,369400.0,10.7961,10.8141,10.7871,10.7871,369400.0
2006-05-19 13:00:00,24.03,24.09,24.02,24.07,357100.0,10.7916,10.8185,10.7871,10.8096,357100.0
2006-05-19 13:05:00,24.07,24.09,24.03,24.05,205100.0,10.8096,10.8185,10.7916,10.8006,205100.0
2006-05-19 13:10:00,24.04,24.06,24.02,24.03,119200.0,10.7961,10.8051,10.7871,10.7916,119200.0
2006-05-19 13:15:00,24.04,24.07,24.03,24.05,122700.0,10.7961,10.8096,10.7916,10.8006,122700.0
2006-05-19 13:20:00,24.04,24.07,24.02,24.06,231300.0,10.7961,10.8096,10.7871,10.8051,231300.0
2006-05-19 13:25:00,24.05,24.07,24.01,24.03,230400.0,10.8006,10.8096,10.7826,10.7916,230400.0
2006-05-19 13:30:00,24.03,24.1,24.0,24.06,352600.0,10.7916,10.823,10.7781,10.8051,352600.0
2006-05-19 13:35:00,24.09,24.09,24.04,24.05,183700.0,10.8185,10.8185,10.7961,10.8006,183700.0
2006-05-19 13:40:00,24.05,24.07,24.05,24.06,267300.0,10.8006,10.8096,10.8006,10.8051,267300.0
2006-05-19 13:45:00,24.06,24.07,24.03,24.04,311700.0,10.8051,10.8096,10.7916,10.7961,311700.0
2006-05-19 13:50:00,24.04,24.07,24.03,24.05,228900.0,10.7961,10.8096,10.7916,10.8006,228900.0
2006-05-19 13:55:00,24.05,24.08,24.03,24.05,339800.0,10.8006,10.8141,10.7916,10.8006,339800.0
2006-05-19 14:00:00,24.04,24.05,24.02,24.03,115500.0,10.7961,10.8006,10.7871,10.7916,115500.0
2006-05-19 14:05:00,24.03,24.03,24.02,24.02,67400.0,10.7916,10.7916,10.7871,10.7871,67400.0
2006-05-19 14:10:00,24.02,24.03,24.02,24.02,91700.0,10.7871,10.7916,10.7871,10.7871,91700.0
2006-05-19 14:15:00,24.02,24.05,24.0,24.01,166700.0,10.7871,10.8006,10.7781,10.7826,166700.0
2006-05-19 14:20:00,24.01,24.01,24.0,24.0,476600.0,10.7826,10.7826,10.7781,10.7781,476600.0
2006-05-19 14:25:00,24.0,24.01,23.98,23.99,218200.0,10.7781,10.7826,10.7691,10.7736,218200.0
2006-05-19 14:30:00,23.99,23.99,23.95,23.97,283900.0,10.7736,10.7736,10.7557,10.7647,283900.0
2006-05-19 14:35:00,23.96,23.97,23.92,23.93,428600.0,10.7602,10.7647,10.7422,10.7467,428600.0
2006-05-19 14:40:00,23.91,23.92,23.89,23.92,186600.0,10.7377,10.7422,10.7287,10.7422,186600.0
2006-05-19 14:45:00,23.91,23.93,23.87,23.87,293800.0,10.7377,10.7467,10.7197,10.7197,293800.0
2006-05-19 14:50:00,23.87,23.87,23.82,23.84,468500.0,10.7197,10.7197,10.6973,10.7063,468500.0
2006-05-19 14:55:00,23.84,23.84,23.77,23.78,479600.0,10.7063,10.7063,10.6748,10.6793,479600.0
2006-05-19 15:00:00,23.78,23.81,23.73,23.73,630900.0,10.6793,10.6928,10.6569,10.6569,630900.0
2006-05-19 15:05:00,23.72,23.78,23.67,23.76,501300.0,10.6524,10.6793,10.6299,10.6703,501300.0
2006-05-19 15:10:00,23.76,23.76,23.65,23.69,388800.0,10.6703,10.6703,10.6209,10.6389,388800.0
2006-05-19 15:15:00,23.69,23.72,23.67,23.7,378800.0,10.6389,10.6524,10.6299,10.6434,378800.0
2006-05-19 15:20:00,23.7,23.72,23.6,23.63,419800.0,10.6434,10.6524,10.5985,10.612,419800.0
2006-05-19 15:25:00,23.63,23.71,23.61,23.71,548100.0,10.612,10.6479,10.603,10.6479,548100.0
2006-05-19 15:30:00,23.71,23.75,23.68,23.73,494200.0,10.6479,10.6659,10.6344,10.6569,494200.0
2006-05-19 15:35:00,23.72,23.74,23.7,23.72,432900.0,10.6524,10.6614,10.6434,10.6524,432900.0
2006-05-19 15:40:00,23.72,23.75,23.71,23.75,579600.0,10.6524,10.6659,10.6479,10.6659,579600.0
2006-05-19 15:45:00,23.75,23.84,23.74,23.81,604300.0,10.6659,10.7063,10.6614,10.6928,604300.0
2006-05-19 15:50:00,23.81,23.81,23.74,23.77,742000.0,10.6928,10.6928,10.6614,10.6748,742000.0
2006-05-19 15:55:00,23.78,23.82,23.75,23.81,1072400.0,10.6793,10.6973,10.6659,10.6928,1072400.0
2006-05-22 09:30:00,23.78,23.96,23.74,23.94,923400.0,10.6793,10.7602,10.6614,10.7512,923400.0
2006-05-22 09:35:00,23.94,24.07,23.93,24.03,364500.0,10.7512,10.8096,10.7467,10.7916,364500.0
2006-05-22 09:40:00,24.03,24.04,23.9,23.99,316800.0,10.7916,10.7961,10.7332,10.7736,316800.0
2006-05-22 09:45:00,23.99,24.02,23.9,23.95,429700.0,10.7736,10.7871,10.7332,10.7557,429700.0
2006-05-22 09:50:00,23.95,24.02,23.87,23.98,462800.0,10.7557,10.7871,10.7197,10.7691,462800.0
2006-05-22 09:55:00,23.98,24.05,23.96,24.02,442200.0,10.7691,10.8006,10.7602,10.7871,442200.0
2006-05-22 10:00:00,24.02,24.04,23.97,24.02,226400.0,10.7871,10.7961,10.7647,10.7871,226400.0
2006-05-22 10:05:00,24.03,24.06,24.02,24.03,348500.0,10.7916,10.8051,10.7871,10.7916,348500.0
2006-05-22 10:10:00,24.03,24.05,24.0,24.01,316300.0,10.7916,10.8006,10.7781,10.7826,316300.0
2006-05-22 10:15:00,24.0,24.02,23.94,23.98,323300.0,10.7781,10.7871,10.7512,10.7691,323300.0
2006-05-22 10:20:00,23.99,23.99,23.95,23.96,266000.0,10.7736,10.7736,10.7557,10.7602,266000.0
2006-05-22 10:25:00,23.96,24.01,23.95,23.99,329900.0,10.7602,10.7826,10.7557,10.7736,329900.0
2006-05-22 10:30:00,23.98,24.0,23.94,23.98,236900.0,10.7691,10.7781,10.7512,10.7691,236900.0
2006-05-22 10:35:00,23.97,24.02,23.97,23.97,305300.0,10.7647,10.7871,10.7647,10.7647,305300.0
2006-05-22 10:40:00,23.97,24.02,23.96,24.01,561500.0,10.7647,10.7871,10.7602,10.7826,561500.0
2006-05-22 10:45:00,24.01,24.02,23.98,24.0,336300.0,10.7826,10.7871,10.7691,10.7781,336300.0
2006-05-22 10:50:00,24.01,24.03,24.0,24.02,257500.0,10.7826,10.7916,10.7781,10.7871,257500.0
2006-05-22 10:55:00,24.02,24.04,23.99,23.99,237500.0,10.7871,10.7961,10.7736,10.7736,237500.0
2006-05-22 11:00:00,24.0,24.01,23.98,24.0,341200.0,10.7781,10.7826,10.7691,10.7781,341200.0
2006-05-22 11:05:00,24.01,24.02,24.0,24.01,261000.0,10.7826,10.7871,10.7781,10.7826,261000.0
2006-05-22 11:10:00,24.01,24.02,23.97,23.99,256000.0,10.7826,10.7871,10.7647,10.7736,256000.0
2006-05-22 11:15:00,23.99,24.0,23.97,23.97,352900.0,10.7736,10.7781,10.7647,10.7647,352900.0
2006-05-22 11:20:00,23.97,23.98,23.96,23.97,392900.0,10.7647,10.7691,10.7602,10.7647,392900.0
2006-05-22 11:25:00,23.97,24.0,23.96,23.98,183900.0,10.7647,10.7781,10.7602,10.7691,183900.0
2006-05-22 11:30:00,23.99,24.03,23.98,23.99,513300.0,10.7736,10.7916,10.7691,10.7736,513300.0
2006-05-22 11:35:00,24.0,24.01,23.99,24.0,268700.0,10.7781,10.7826,10.7736,10.7781,268700.0
2006-05-22 11:40:00,24.0,24.0,23.95,23.95,525300.0,10.7781,10.7781,10.7557,10.7557,525300.0
2006-05-22 11:45:00,23.95,23.97,23.92,23.94,458900.0,10.7557,10.7647,10.7422,10.7512,458900.0
2006-05-22 11:50:00,23.95,23.99,23.89,23.99,333100.0,10.7557,10.7736,10.7287,10.7736,333100.0
2006-05-22 11:55:00,23.98,24.02,23.95,24.01,469100.0,10.7691,10.7871,10.7557,10.7826,469100.0
2006-05-22 12:00:00,24.0,24.04,23.98,24.02,484500.0,10.7781,10.7961,10.7691,10.7871,484500.0
2006-05-22 12:05:00,24.02,24.09,24.01,24.04,393500.0,10.7871,10.8185,10.7826,10.7961,393500.0
2006-05-22 12:10:00,24.04,24.09,24.02,24.08,372300.0,10.7961,10.8185,10.7871,10.8141,372300.0
2006-05-22 12:15:00,24.08,24.14,24.0,24.1,401300.0,10.8141,10.841,10.7781,10.823,401300.0
2006-05-22 12:20:00,24.1,24.11,24.05,24.06,243600.0,10.823,10.8275,10.8006,10.8051,243600.0
2006-05-22 12:25:00,24.06,24.07,24.0,24.0,245100.0,10.8051,10.8096,10.7781,10.7781,245100.0
2006-05-22 12:30:00,24.01,24.12,24.01,24.11,396700.0,10.7826,10.832,10.7826,10.8275,396700.0
2006-05-22 12:35:00,24.11,24.11,24.07,24.1,363600.0,10.8275,10.8275,10.8096,10.823,363600.0
2006-05-22 12:40:00,24.1,24.12,24.07,24.09,261100.0,10.823,10.832,10.8096,10.8185,261100.0
2006-05-22 12:45:00,24.09,24.1,24.06,24.08,125600.0,10.8185,10.823,10.8051,10.8141,125600.0
2006-05-22 12:50:00,24.08,24.09,24.06,24.09,147500.0,10.8141,10.8185,10.8051,10.8185,147500.0
2006-05-22 12:55:00,24.09,24.09,24.04,24.07,234800.0,10.8185,10.8185,10.7961,10.8096,234800.0
2006-05-22 13:00:00,24.07,24.09,24.05,24.09,169500.0,10.8096,10.8185,10.8006,10.8185,169500.0
2006-05-22 13:05:00,24.09,24.1,24.08,24.08,166800.0,10.8185,10.823,10.8141,10.8141,166800.0
2006-05-22 13:10:00,24.08,24.1,24.07,24.08,114300.0,10.8141,10.823,10.8096,10.8141,114300.0
2006-05-22 13:15:00,24.08,24.09,24.06,24.08,82600.0,10.8141,10.8185,10.8051,10.8141,82600.0
2006-05-22 13:20:00,24.08,24.11,24.07,24.09,313700.0,10.8141,10.8275,10.8096,10.8185,313700.0
2006-05-22 13:25:00,24.08,24.12,24.07,24.11,218500.0,10.8141,10.832,10.8096,10.8275,218500.0
2006-05-22 13:30:00,24.11,24.13,24.1,24.13,256700.0,10.8275,10.8365,10.823,10.8365,256700.0
2006-05-22 13:35:00,24.12,24.12,24.09,24.1,161200.0,10.832,10.832,10.8185,10.823,161200.0
2006-05-22 13:40:00,24.09,24.1,24.06,24.08,188700.0,10.8185,10.823,10.8051,10.8141,188700.0
2006-05-22 13:45:00,24.08,24.1,24.06,24.06,114100.0,10.8141,10.823,10.8051,10.8051,114100.0
2006-05-22 13:50:00,24.07,24.07,24.05,24.06,247900.0,10.8096,10.8096,10.8006,10.8051,247900.0
2006-05-22 13:55:00,24.05,24.07,24.05,24.05,100600.0,10.8006,10.8096,10.8006,10.8006,100600.0
2006-05-22 14:00:00,24.06,24.06,23.97,23.99,398800.0,10.8051,10.8051,10.7647,10.7736,398800.0
2006-05-22 14:05:00,24.0,24.03,23.99,24.01,333100.0,10.7781,10.7916,10.7736,10.7826,333100.0
2006-05-22 14:10:00,24.01,24.06,24.0,24.04,306800.0,10.7826,10.8051,10.7781,10.7961,306800.0
2006-05-22 14:15:00,24.04,24.06,24.03,24.03,279700.0,10.7961,10.8051,10.7916,10.7916,279700.0
2006-05-22 14:20:00,24.04,24.04,23.95,23.96,293300.0,10.7961,10.7961,10.7557,10.7602,293300.0
2006-05-22 14:25:00,23.97,24.01,23.96,24.0,540300.0,10.7647,10.7826,10.7602,10.7781,540300.0
2006-05-22 14:30:00,24.01,24.01,23.97,23.98,192800.0,10.7826,10.7826,10.7647,10.7691,192800.0
2006-05-22 14:35:00,23.98,23.99,23.96,23.96,212200.0,10.7691,10.7736,10.7602,10.7602,212200.0
2006-05-22 14:40:00,23.96,23.98,23.93,23.94,391600.0,10.7602,10.7691,10.7467,10.7512,391600.0
2006-05-22 14:45:00,23.94,23.97,23.9,23.93,314500.0,10.7512,10.7647,10.7332,10.7467,314500.0
2006-05-22 14:50:00,23.92,24.0,23.92,23.97,348600.0,10.7422,10.7781,10.7422,10.7647,348600.0
2006-05-22 14:55:00,23.97,24.0,23.96,23.97,253300.0,10.7647,10.7781,10.7602,10.7647,253300.0
2006-05-22 15:00:00,23.98,24.0,23.97,23.99,231800.0,10.7691,10.7781,10.7647,10.7736,231800.0
2006-05-22 15:05:00,23.99,24.0,23.96,24.0,448800.0,10.7736,10.7781,10.7602,10.7781,448800.0
2006-05-22 15:10:00,24.0,24.01,23.96,23.97,348500.0,10.7781,10.7826,10.7602,10.7647,348500.0
2006-05-22 15:15:00,23.97,23.98,23.96,23.98,419400.0,10.7647,10.7691,10.7602,10.7691,419400.0
2006-05-22 15:20:00,23.98,23.98,23.96,23.97,423800.0,10.7691,10.7691,10.7602,10.7647,423800.0
2006-05-22 15:25:00,23.96,23.99,23.92,23.92,611500.0,10.7602,10.7736,10.7422,10.7422,611500.0
2006-05-22 15:30:00,23.92,23.98,23.92,23.95,400100.0,10.7422,10.7691,10.7422,10.7557,400100.0
2006-05-22 15:35:00,23.95,23.99,23.94,23.96,446600.0,10.7557,10.7736,10.7512,10.7602,446600.0
2006-05-22 15:40:00,23.95,23.96,23.86,23.88,486600.0,10.7557,10.7602,10.7153,10.7242,486600.0
2006-05-22 15:45:00,23.88,23.95,23.86,23.89,364200.0,10.7242,10.7557,10.7153,10.7287,364200.0
2006-05-22 15:50:00,23.89,23.89,23.75,23.76,849600.0,10.7287,10.7287,10.6659,10.6703,849600.0
2006-05-22 15:55:00,23.75,23.76,23.7,23.74,1099900.0,10.6659,10.6703,10.6434,10.6614,1099900.0
2006-05-23 09:30:00,23.72,23.92,23.72,23.82,886700.0,10.6524,10.7422,10.6524,10.6973,886700.0
2006-05-23 09:35:00,23.82,23.87,23.79,23.79,469600.0,10.6973,10.7197,10.6838,10.6838,469600.0
2006-05-23 09:40:00,23.79,23.8,23.74,23.75,477600.0,10.6838,10.6883,10.6614,10.6659,477600.0
2006-05-23 09:45:00,23.76,23.86,23.75,23.83,518200.0,10.6703,10.7153,10.6659,10.7018,518200.0
2006-05-23 09:50:00,23.82,23.83,23.74,23.8,361200.0,10.6973,10.7018,10.6614,10.6883,361200.0
2006-05-23 09:55:00,23.79,23.81,23.78,23.81,296900.0,10.6838,10.6928,10.6793,10.6928,296900.0
2006-05-23 10:00:00,23.81,23.82,23.78,23.79,456400.0,10.6928,10.6973,10.6793,10.6838,456400.0
2006-05-23 10:05:00,23.78,23.84,23.78,23.82,564900.0,10.6793,10.7063,10.6793,10.6973,564900.0
2006-05-23 10:10:00,23.82,23.83,23.79,23.82,297200.0,10.6973,10.7018,10.6838,10.6973,297200.0
2006-05-23 10:15:00,23.82,23.9,23.82,23.9,427200.0,10.6973,10.7332,10.6973,10.7332,427200.0
2006-05-23 10:20:00,23.89,23.92,23.88,23.91,362900.0,10.7287,10.7422,10.7242,10.7377,362900.0
2006-05-23 10:25:00,23.9,23.93,23.9,23.92,193000.0,10.7332,10.7467,10.7332,10.7422,193000.0
2006-05-23 10:30:00,23.92,23.97,23.9,23.97,383100.0,10.7422,10.7647,10.7332,10.7647,383100.0
2006-05-23 10:35:00,23.97,24.0,23.94,23.99,441400.0,10.7647,10.7781,10.7512,10.7736,441400.0
2006-05-23 10:40:00,23.99,24.0,23.96,23.96,194200.0,10.7736,10.7781,10.7602,10.7602,194200.0
2006-05-23 10:45:00,23.97,24.0,23.86,23.87,533100.0,10.7647,10.7781,10.7153,10.7197,533100.0
2006-05-23 10:50:00,23.86,23.9,23.83,23.84,389700.0,10.7153,10.7332,10.7018,10.7063,389700.0
2006-05-23 10:55:00,23.84,23.89,23.83,23.88,172800.0,10.7063,10.7287,10.7018,10.7242,172800.0
2006-05-23 11:00:00,23.88,23.89,23.85,23.86,150200.0,10.7242,10.7287,10.7108,10.7153,150200.0
2006-05-23 11:05:00,23.87,23.87,23.83,23.84,371300.0,10.7197,10.7197,10.7018,10.7063,371300.0
2006-05-23 11:10:00,23.84,23.87,23.83,23.86,339400.0,10.7063,10.7197,10.7018,10.7153,339400.0
2006-05-23 11:15:00,23.85,23.86,23.82,23.85,373900.0,10.7108,10.7153,10.6973,10.7108,373900.0
2006-05-23 11:20:00,23.84,23.88,23.83,23.86,496700.0,10.7063,10.7242,10.7018,10.7153,496700.0
2006-05-23 11:25:00,23.87,23.9,23.85,23.88,1347600.0,10.7197,10.7332,10.7108,10.7242,1347600.0
2006-05-23 11:30:00,23.88,23.93,23.87,23.93,199500.0,10.7242,10.7467,10.7197,10.7467,199500.0
2006-05-23 11:35:00,23.92,23.95,23.91,23.91,699700.0,10.7422,10.7557,10.7377,10.7377,699700.0
2006-05-23 11:40:00,23.92,23.93,23.91,23.91,144400.0,10.7422,10.7467,10.7377,10.7377,144400.0
2006-05-23 11:45:00,23.92,23.94,23.92,23.93,294200.0,10.7422,10.7512,10.7422,10.7467,294200.0
2006-05-23 11:50:00,23.93,23.94,23.9,23.91,805800.0,10.7467,10.7512,10.7332,10.7377,805800.0
2006-05-23 11:55:00,23.9,23.91,23.87,23.88,137300.0,10.7332,10.7377,10.7197,10.7242,137300.0
2006-05-23 12:00:00,23.87,23.9,23.87,23.87,188900.0,10.7197,10.7332,10.7197,10.7197,188900.0
2006-05-23 12:05:00,23.87,23.9,23.86,23.89,130400.0,10.7197,10.7332,10.7153,10.7287,130400.0
2006-05-23 12:10:00,23.89,23.9,23.88,23.9,180000.0,10.7287,10.7332,10.7242,10.7332,180000.0
2006-05-23 12:15:00,23.9,23.92,23.89,23.89,219300.0,10.7332,10.7422,10.7287,10.7287,219300.0
2006-05-23 12:20:00,23.9,23.9,23.88,23.89,102800.0,10.7332,10.7332,10.7242,10.7287,102800.0
2006-05-23 12:25:00,23.89,23.92,23.87,23.9,310800.0,10.7287,10.7422,10.7197,10.7332,310800.0
2006-05-23 12:30:00,23.9,23.92,23.89,23.89,118000.0,10.7332,10.7422,10.7287,10.7287,118000.0
2006-05-23 12:35:00,23.89,23.93,23.84,23.93,100000.0,10.7287,10.7467,10.7063,10.7467,100000.0
2006-05-23 12:40:00,23.92,23.93,23.9,23.91,110600.0,10.7422,10.7467,10.7332,10.7377,110600.0
2006-05-23 12:45:00,23.91,23.93,23.91,23.92,124100.0,10.7377,10.7467,10.7377,10.7422,124100.0
2006-05-23 12:50:00,23.92,23.94,23.89,23.91,212900.0,10.7422,10.7512,10.7287,10.7377,212900.0
2006-05-23 12:55:00,23.92,23.92,23.88,23.88,189400.0,10.7422,10.7422,10.7242,10.7242,189400.0
2006-05-23 13:00:00,23.88,23.91,23.87,23.89,149900.0,10.7242,10.7377,10.7197,10.7287,149900.0
2006-05-23 13:05:00,23.89,23.89,23.86,23.88,172700.0,10.7287,10.7287,10.7153,10.7242,172700.0
2006-05-23 13:10:00,23.89,23.89,23.85,23.86,192800.0,10.7287,10.7287,10.7108,10.7153,192800.0
2006-05-23 13:15:00,23.85,23.87,23.85,23.87,109500.0,10.7108,10.7197,10.7108,10.7197,109500.0
2006-05-23 13:20:00,23.86,23.87,23.85,23.86,39400.0,10.7153,10.7197,10.7108,10.7153,39400.0
2006-05-23 13:25:00,23.85,23.86,23.84,23.84,140500.0,10.7108,10.7153,10.7063,10.7063,140500.0
2006-05-23 13:30:00,23.85,23.86,23.84,23.85,82000.0,10.7108,10.7153,10.7063,10.7108,82000.0
2006-05-23 13:35:00,23.85,23.88,23.85,23.86,129700.0,10.7108,10.7242,10.7108,10.7153,129700.0
2006-05-23 13:40:00,23.85,23.86,23.85,23.85,104800.0,10.7108,10.7153,10.7108,10.7108,104800.0
2006-05-23 13:45:00,23.85,23.91,23.85,23.9,338100.0,10.7108,10.7377,10.7108,10.7332,338100.0
2006-05-23 13:50:00,23.9,23.91,23.89,23.89,238600.0,10.7332,10.7377,10.7287,10.7287,238600.0
2006-05-23 13:55:00,23.89,23.91,23.88,23.9,343700.0,10.7287,10.7377,10.7242,10.7332,343700.0
2006-05-23 14:00:00,23.89,23.91,23.89,23.91,74900.0,10.7287,10.7377,10.7287,10.7377,74900.0
2006-05-23 14:05:00,23.91,23.91,23.88,23.88,203900.0,10.7377,10.7377,10.7242,10.7242,203900.0
2006-05-23 14:10:00,23.88,23.91,23.88,23.9,444500.0,10.7242,10.7377,10.7242,10.7332,444500.0
2006-05-23 14:15:00,23.9,23.91,23.89,23.89,263900.0,10.7332,10.7377,10.7287,10.7287,263900.0
2006-05-23 14:20:00,23.9,23.9,23.88,23.88,133700.0,10.7332,10.7332,10.7242,10.7242,133700.0
2006-05-23 14:25:00,23.88,23.91,23.88,23.9,176000.0,10.7242,10.7377,10.7242,10.7332,176000.0
2006-05-23 14:30:00,23.91,23.91,23.88,23.89,122500.0,10.7377,10.7377,10.7242,10.7287,122500.0
2006-05-23 14:35:00,23.9,23.91,23.88,23.91,273200.0,10.7332,10.7377,10.7242,10.7377,273200.0
2006-05-23 14:40:00,23.9,23.93,23.89,23.92,366700.0,10.7332,10.7467,10.7287,10.7422,366700.0
2006-05-23 14:45:00,23.93,23.93,23.89,23.9,180800.0,10.7467,10.7467,10.7287,10.7332,180800.0
2006-05-23 14:50:00,23.91,23.92,23.89,23.89,367700.0,10.7377,10.7422,10.7287,10.7287,367700.0
2006-05-23 14:55:00,23.89,23.91,23.89,23.9,434400.0,10.7287,10.7377,10.7287,10.7332,434400.0
2006-05-23 15:00:00,23.9,23.92,23.89,23.92,320400.0,10.7332,10.7422,10.7287,10.7422,320400.0
2006-05-23 15:05:00,23.92,23.94,23.9,23.94,261400.0,10.7422,10.7512,10.7332,10.7512,261400.0
2006-05-23 15:10:00,23.94,24.01,23.93,24.0,594200.0,10.7512,10.7826,10.7467,10.7781,594200.0
2006-05-23 15:15:00,24.01,24.08,24.0,24.08,550500.0,10.7826,10.8141,10.7781,10.8141,550500.0
2006-05-23 15:20:00,24.07,24.08,24.05,24.06,461000.0,10.8096,10.8141,10.8006,10.8051,461000.0
2006-05-23 15:25:00,24.07,24.13,24.06,24.12,1035500.0,10.8096,10.8365,10.8051,10.832,1035500.0
2006-05-23 15:30:00,24.13,24.13,24.05,24.08,626600.0,10.8365,10.8365,10.8006,10.8141,626600.0
2006-05-23 15:35:00,24.08,24.08,24.04,24.05,402200.0,10.8141,10.8141,10.7961,10.8006,402200.0
2006-05-23 15:40:00,24.05,24.05,24.0,24.01,751700.0,10.8006,10.8006,10.7781,10.7826,751700.0
2006-05-23 15:45:00,24.01,24.04,24.0,24.03,720000.0,10.7826,10.7961,10.7781,10.7916,720000.0
2006-05-23 15:50:00,24.03,24.05,24.0,24.01,1133700.0,10.7916,10.8006,10.7781,10.7826,1133700.0
2006-05-23 15:55:00,24.0,24.04,23.97,23.98,898900.0,10.7781,10.7961,10.7647,10.7691,898900.0
2006-05-24 09:30:00,23.99,24.0,23.89,23.98,704300.0,10.7736,10.7781,10.7287,10.7691,704300.0
2006-05-24 09:35:00,23.98,23.98,23.85,23.87,333900.0,10.7691,10.7691,10.7108,10.7197,333900.0
2006-05-24 09:40:00,23.87,23.9,23.82,23.87,450200.0,10.7197,10.7332,10.6973,10.7197,450200.0
2006-05-24 09:45:00,23.86,23.97,23.84,23.95,632400.0,10.7153,10.7647,10.7063,10.7557,632400.0
2006-05-24 09:50:00,23.95,23.95,23.85,23.85,212600.0,10.7557,10.7557,10.7108,10.7108,212600.0
2006-05-24 09:55:00,23.85,23.92,23.84,23.89,400000.0,10.7108,10.7422,10.7063,10.7287,400000.0
2006-05-24 10:00:00,23.89,23.96,23.89,23.89,480400.0,10.7287,10.7602,10.7287,10.7287,480400.0
2006-05-24 10:05:00,23.88,23.89,23.83,23.87,339600.0,10.7242,10.7287,10.7018,10.7197,339600.0
2006-05-24 10:10:00,23.87,23.9,23.85,23.85,256000.0,10.7197,10.7332,10.7108,10.7108,256000.0
2006-05-24 10:15:00,23.86,23.86,23.82,23.86,188600.0,10.7153,10.7153,10.6973,10.7153,188600.0
2006-05-24 10:20:00,23.85,23.87,23.83,23.85,202500.0,10.7108,10.7197,10.7018,10.7108,202500.0
2006-05-24 10:25:00,23.86,23.89,23.81,23.86,344700.0,10.7153,10.7287,10.6928,10.7153,344700.0
2006-05-24 10:30:00,23.85,23.87,23.82,23.82,313300.0,10.7108,10.7197,10.6973,10.6973,313300.0
2006-05-24 10:35:00,23.82,23.88,23.81,23.82,287800.0,10.6973,10.7242,10.6928,10.6973,287800.0
2006-05-24 10:40:00,23.81,23.84,23.81,23.83,203300.0,10.6928,10.7063,10.6928,10.7018,203300.0
2006-05-24 10:45:00,23.83,23.86,23.83,23.85,279100.0,10.7018,10.7153,10.7018,10.7108,279100.0
2006-05-24 10:50:00,23.86,23.88,23.84,23.86,167100.0,10.7153,10.7242,10.7063,10.7153,167100.0
2006-05-24 10:55:00,23.86,23.87,23.84,23.86,203700.0,10.7153,10.7197,10.7063,10.7153,203700.0
2006-05-24 11:00:00,23.86,23.87,23.83,23.85,230200.0,10.7153,10.7197,10.7018,10.7108,230200.0
2006-05-24 11:05:00,23.85,23.86,23.83,23.85,199300.0,10.7108,10.7153,10.7018,10.7108,199300.0
2006-05-24 11:10:00,23.85,23.87,23.83,23.86,380000.0,10.7108,10.7197,10.7018,10.7153,380000.0
2006-05-24 11:15:00,23.86,23.87,23.83,23.85,225500.0,10.7153,10.7197,10.7018,10.7108,225500.0
2006-05-24 11:20:00,23.85,23.88,23.84,23.88,171200.0,10.7108,10.7242,10.7063,10.7242,171200.0
2006-05-24 11:25:00,23.88,23.89,23.82,23.83,238900.0,10.7242,10.7287,10.6973,10.7018,238900.0
2006-05-24 11:30:00,23.83,23.85,23.78,23.8,321800.0,10.7018,10.7108,10.6793,10.6883,321800.0
2006-05-24 11:35:00,23.8,23.8,23.76,23.77,341800.0,10.6883,10.6883,10.6703,10.6748,341800.0
2006-05-24 11:40:00,23.77,23.79,23.76,23.79,249300.0,10.6748,10.6838,10.6703,10.6838,249300.0
2006-05-24 11:45:00,23.79,23.81,23.76,23.77,234900.0,10.6838,10.6928,10.6703,10.6748,234900.0
2006-05-24 11:50:00,23.76,23.82,23.76,23.81,268600.0,10.6703,10.6973,10.6703,10.6928,268600.0
2006-05-24 11:55:00,23.8,23.86,23.8,23.85,266400.0,10.6883,10.7153,10.6883,10.7108,266400.0
2006-05-24 12:00:00,23.85,23.88,23.84,23.88,302100.0,10.7108,10.7242,10.7063,10.7242,302100.0
2006-05-24 12:05:00,23.88,23.89,23.86,23.86,414400.0,10.7242,10.7287,10.7153,10.7153,414400.0
2006-05-24 12:10:00,23.86,23.88,23.85,23.86,129100.0,10.7153,10.7242,10.7108,10.7153,129100.0
2006-05-24 12:15:00,23.85,23.86,23.84,23.85,129600.0,10.7108,10.7153,10.7063,10.7108,129600.0
2006-05-24 12:20:00,23.85,23.87,23.85,23.87,124500.0,10.7108,10.7197,10.7108,10.7197,124500.0
2006-05-24 12:25:00,23.87,23.88,23.83,23.84,299400.0,10.7197,10.7242,10.7018,10.7063,299400.0
2006-05-24 12:30:00,23.83,23.84,23.79,23.79,243500.0,10.7018,10.7063,10.6838,10.6838,243500.0
2006-05-24 12:35:00,23.79,23.81,23.77,23.79,123000.0,10.6838,10.6928,10.6748,10.6838,123000.0
2006-05-24 12:40:00,23.79,23.8,23.76,23.78,167800.0,10.6838,10.6883,10.6703,10.6793,167800.0
2006-05-24 12:45:00,23.78,23.8,23.76,23.78,249100.0,10.6793,10.6883,10.6703,10.6793,249100.0
2006-05-24 12:50:00,23.78,23.78,23.75,23.76,360800.0,10.6793,10.6793,10.6659,10.6703,360800.0
2006-05-24 12:55:00,23.75,23.77,23.73,23.74,246800.0,10.6659,10.6748,10.6569,10.6614,246800.0
2006-05-24 13:00:00,23.74,23.75,23.7,23.74,226900.0,10.6614,10.6659,10.6434,10.6614,226900.0
2006-05-24 13:05:00,23.74,23.8,23.71,23.72,204700.0,10.6614,10.6883,10.6479,10.6524,204700.0
2006-05-24 13:10:00,23.72,23.74,23.71,23.72,101600.0,10.6524,10.6614,10.6479,10.6524,101600.0
2006-05-24 13:15:00,23.73,23.73,23.68,23.68,204000.0,10.6569,10.6569,10.6344,10.6344,204000.0
2006-05-24 13:20:00,23.68,23.73,23.68,23.72,223200.0,10.6344,10.6569,10.6344,10.6524,223200.0
2006-05-24 13:25:00,23.71,23.75,23.65,23.65,271800.0,10.6479,10.6659,10.6209,10.6209,271800.0
2006-05-24 13:30:00,23.65,23.68,23.63,23.63,192800.0,10.6209,10.6344,10.612,10.612,192800.0
2006-05-24 13:35:00,23.63,23.73,23.63,23.71,222500.0,10.612,10.6569,10.612,10.6479,222500.0
2006-05-24 13:40:00,23.72,23.79,23.72,23.79,374600.0,10.6524,10.6838,10.6524,10.6838,374600.0
2006-05-24 13:45:00,23.79,23.86,23.76,23.8,416200.0,10.6838,10.7153,10.6703,10.6883,416200.0
2006-05-24 13:50:00,23.81,23.84,23.78,23.83,155500.0,10.6928,10.7063,10.6793,10.7018,155500.0
2006-05-24 13:55:00,23.82,23.92,23.81,23.84,334000.0,10.6973,10.7422,10.6928,10.7063,334000.0
2006-05-24 14:00:00,23.85,23.89,23.82,23.89,248700.0,10.7108,10.7287,10.6973,10.7287,248700.0
2006-05-24 14:05:00,23.89,23.9,23.8,23.81,317200.0,10.7287,10.7332,10.6883,10.6928,317200.0
2006-05-24 14:10:00,23.81,23.85,23.78,23.84,323700.0,10.6928,10.7108,10.6793,10.7063,323700.0
2006-05-24 14:15:00,23.84,23.84,23.8,23.82,383100.0,10.7063,10.7063,10.6883,10.6973,383100.0
2006-05-24 14:20:00,23.83,23.84,23.8,23.82,267800.0,10.7018,10.7063,10.6883,10.6973,267800.0
2006-05-24 14:25:00,23.81,23.83,23.76,23.79,348300.0,10.6928,10.7018,10.6703,10.6838,348300.0
2006-05-24 14:30:00,23.8,23.83,23.76,23.8,355100.0,10.6883,10.7018,10.6703,10.6883,355100.0
2006-05-24 14:35:00,23.8,23.89,23.77,23.84,377300.0,10.6883,10.7287,10.6748,10.7063,377300.0
2006-05-24 14:40:00,23.85,23.85,23.81,23.83,202500.0,10.7108,10.7108,10.6928,10.7018,202500.0
2006-05-24 14:45:00,23.82,23.9,23.82,23.88,345800.0,10.6973,10.7332,10.6973,10.7242,345800.0
2006-05-24 14:50:00,23.89,23.89,23.84,23.85,279500.0,10.7287,10.7287,10.7063,10.7108,279500.0
2006-05-24 14:55:00,23.85,23.89,23.84,23.86,205800.0,10.7108,10.7287,10.7063,10.7153,205800.0
2006-05-24 15:00:00,23.86,23.89,23.85,23.86,189900.0,10.7153,10.7287,10.7108,10.7153,189900.0
2006-05-24 15:05:00,23.87,23.88,23.81,23.83,297500.0,10.7197,10.7242,10.6928,10.7018,297500.0
2006-05-24 15:10:00,23.83,23.83,23.8,23.81,348100.0,10.7018,10.7018,10.6883,10.6928,348100.0
2006-05-24 15:15:00,23.81,23.85,23.79,23.81,294500.0,10.6928,10.7108,10.6838,10.6928,294500.0
2006-05-24 15:20:00,23.82,23.82,23.77,23.78,355600.0,10.6973,10.6973,10.6748,10.6793,355600.0
2006-05-24 15:25:00,23.77,23.8,23.77,23.78,216600.0,10.6748,10.6883,10.6748,10.6793,216600.0
2006-05-24 15:30:00,23.78,23.87,23.78,23.83,421300.0,10.6793,10.7197,10.6793,10.7018,421300.0
2006-05-24 15:35:00,23.83,23.92,23.83,23.92,580700.0,10.7018,10.7422,10.7018,10.7422,580700.0
2006-05-24 15:40:00,23.92,23.94,23.85,23.93,840800.0,10.7422,10.7512,10.7108,10.7467,840800.0
2006-05-24 15:45:00,23.93,23.94,23.86,23.88,678000.0,10.7467,10.7512,10.7153,10.7242,678000.0
2006-05-24 15:50:00,23.88,23.91,23.86,23.87,568300.0,10.7242,10.7377,10.7153,10.7197,568300.0
2006-05-24 15:55:00,23.88,23.88,23.8,23.8,570100.0,10.7242,10.7242,10.6883,10.6883,570100.0
2006-05-25 09:30:00,23.85,23.9,23.79,23.81,527900.0,10.7108,10.7332,10.6838,10.6928,527900.0
2006-05-25 09:35:00,23.82,23.83,23.74,23.76,228800.0,10.6973,10.7018,10.6614,10.6703,228800.0
2006-05-25 09:40:00,23.75,23.78,23.72,23.74,269700.0,10.6659,10.6793,10.6524,10.6614,269700.0
2006-05-25 09:45:00,23.73,23.77,23.73,23.77,432300.0,10.6569,10.6748,10.6569,10.6748,432300.0
2006-05-25 09:50:00,23.76,23.77,23.72,23.73,304400.0,10.6703,10.6748,10.6524,10.6569,304400.0
2006-05-25 09:55:00,23.73,23.78,23.73,23.77,481300.0,10.6569,10.6793,10.6569,10.6748,481300.0
2006-05-25 10:00:00,23.77,23.79,23.74,23.74,288300.0,10.6748,10.6838,10.6614,10.6614,288300.0
2006-05-25 10:05:00,23.74,23.76,23.73,23.75,216300.0,10.6614,10.6703,10.6569,10.6659,216300.0
2006-05-25 10:10:00,23.75,23.76,23.71,23.72,408100.0,10.6659,10.6703,10.6479,10.6524,408100.0
2006-05-25 10:15:00,23.72,23.73,23.69,23.69,357600.0,10.6524,10.6569,10.6389,10.6389,357600.0
2006-05-25 10:20:00,23.69,23.71,23.65,23.69,401800.0,10.6389,10.6479,10.6209,10.6389,401800.0
2006-05-25 10:25:00,23.68,23.7,23.67,23.69,286300.0,10.6344,10.6434,10.6299,10.6389,286300.0
2006-05-25 10:30:00,23.68,23.73,23.68,23.72,234700.0,10.6344,10.6569,10.6344,10.6524,234700.0
2006-05-25 10:35:00,23.72,23.72,23.69,23.69,198600.0,10.6524,10.6524,10.6389,10.6389,198600.0
2006-05-25 10:40:00,23.69,23.7,23.66,23.67,333200.0,10.6389,10.6434,10.6254,10.6299,333200.0
2006-05-25 10:45:00,23.67,23.68,23.63,23.65,284100.0,10.6299,10.6344,10.612,10.6209,284100.0
2006-05-25 10:50:00,23.63,23.65,23.6,23.62,303300.0,10.612,10.6209,10.5985,10.6075,303300.0
2006-05-25 10:55:00,23.61,23.63,23.61,23.63,273900.0,10.603,10.612,10.603,10.612,273900.0
2006-05-25 11:00:00,23.63,23.64,23.6,23.61,394600.0,10.612,10.6165,10.5985,10.603,394600.0
2006-05-25 11:05:00,23.61,23.63,23.6,23.62,429000.0,10.603,10.612,10.5985,10.6075,429000.0
2006-05-25 11:10:00,23.62,23.64,23.61,23.63,212900.0,10.6075,10.6165,10.603,10.612,212900.0
2006-05-25 11:15:00,23.62,23.7,23.62,23.7,346800.0,10.6075,10.6434,10.6075,10.6434,346800.0
2006-05-25 11:20:00,23.7,23.72,23.68,23.69,482300.0,10.6434,10.6524,10.6344,10.6389,482300.0
2006-05-25 11:25:00,23.69,23.73,23.69,23.73,358500.0,10.6389,10.6569,10.6389,10.6569,358500.0
2006-05-25 11:30:00,23.73,23.74,23.7,23.74,466400.0,10.6569,10.6614,10.6434,10.6614,466400.0
2006-05-25 11:35:00,23.74,23.74,23.72,23.73,198900.0,10.6614,10.6614,10.6524,10.6569,198900.0
2006-05-25 11:40:00,23.74,23.8,23.72,23.77,427400.0,10.6614,10.6883,10.6524,10.6748,427400.0
2006-05-25 11:45:00,23.78,23.82,23.77,23.79,493100.0,10.6793,10.6973,10.6748,10.6838,493100.0
2006-05-25 11:50:00,23.78,23.79,23.77,23.78,396600.0,10.6793,10.6838,10.6748,10.6793,396600.0
2006-05-25 11:55:00,23.77,23.79,23.76,23.79,235100.0,10.6748,10.6838,10.6703,10.6838,235100.0
2006-05-25 12:00:00,23.79,23.82,23.77,23.79,325100.0,10.6838,10.6973,10.6748,10.6838,325100.0
2006-05-25 12:05:00,23.79,23.79,23.77,23.79,195900.0,10.6838,10.6838,10.6748,10.6838,195900.0
2006-05-25 12:10:00,23.8,23.82,23.79,23.81,262900.0,10.6883,10.6973,10.6838,10.6928,262900.0
2006-05-25 12:15:00,23.81,23.81,23.79,23.8,402700.0,10.6928,10.6928,10.6838,10.6883,402700.0
2006-05-25 12:20:00,23.8,23.8,23.78,23.78,78100.0,10.6883,10.6883,10.6793,10.6793,78100.0
2006-05-25 12:25:00,23.78,23.81,23.78,23.78,200900.0,10.6793,10.6928,10.6793,10.6793,200900.0
2006-05-25 12:30:00,23.79,23.79,23.75,23.76,166000.0,10.6838,10.6838,10.6659,10.6703,166000.0
2006-05-25 12:35:00,23.75,23.76,23.71,23.73,216700.0,10.6659,10.6703,10.6479,10.6569,216700.0
2006-05-25 12:40:00,23.72,23.74,23.72,23.73,190700.0,10.6524,10.6614,10.6524,10.6569,190700.0
2006-05-25 12:45:00,23.73,23.74,23.72,23.73,261200.0,10.6569,10.6614,10.6524,10.6569,261200.0
2006-05-25 12:50:00,23.73,23.76,23.71,23.74,155500.0,10.6569,10.6703,10.6479,10.6614,155500.0
2006-05-25 12:55:00,23.73,23.76,23.73,23.75,154800.0,10.6569,10.6703,10.6569,10.6659,154800.0
2006-05-25 13:00:00,23.74,23.75,23.72,23.73,176800.0,10.6614,10.6659,10.6524,10.6569,176800.0
2006-05-25 13:05:00,23.72,23.75,23.72,23.73,269300.0,10.6524,10.6659,10.6524,10.6569,269300.0
2006-05-25 13:10:00,23.74,23.75,23.73,23.74,59500.0,10.6614,10.6659,10.6569,10.6614,59500.0
2006-05-25 13:15:00,23.74,23.75,23.73,23.74,140400.0,10.6614,10.6659,10.6569,10.6614,140400.0
2006-05-25 13:20:00,23.74,23.75,23.73,23.73,155600.0,10.6614,10.6659,10.6569,10.6569,155600.0
2006-05-25 13:25:00,23.74,23.76,23.73,23.75,429000.0,10.6614,10.6703,10.6569,10.6659,429000.0
2006-05-25 13:30:00,23.75,23.76,23.74,23.75,263400.0,10.6659,10.6703,10.6614,10.6659,263400.0
2006-05-25 13:35:00,23.75,23.76,23.74,23.74,309400.0,10.6659,10.6703,10.6614,10.6614,309400.0
2006-05-25 13:40:00,23.75,23.76,23.74,23.74,163200.0,10.6659,10.6703,10.6614,10.6614,163200.0
2006-05-25 13:45:00,23.74,23.75,23.73,23.74,111600.0,10.6614,10.6659,10.6569,10.6614,111600.0
2006-05-25 13:50:00,23.75,23.76,23.73,23.76,421400.0,10.6659,10.6703,10.6569,10.6703,421400.0
2006-05-25 13:55:00,23.75,23.76,23.74,23.76,133000.0,10.6659,10.6703,10.6614,10.6703,133000.0
2006-05-25 14:00:00,23.76,23.77,23.75,23.76,157600.0,10.6703,10.6748,10.6659,10.6703,157600.0
2006-05-25 14:05:00,23.76,23.77,23.75,23.75,210700.0,10.6703,10.6748,10.6659,10.6659,210700.0
2006-05-25 14:10:00,23.75,23.76,23.74,23.74,156900.0,10.6659,10.6703,10.6614,10.6614,156900.0
2006-05-25 14:15:00,23.75,23.76,23.74,23.75,515500.0,10.6659,10.6703,10.6614,10.6659,515500.0
2006-05-25 14:20:00,23.74,23.78,23.73,23.77,213600.0,10.6614,10.6793,10.6569,10.6748,213600.0
2006-05-25 14:25:00,23.78,23.78,23.75,23.75,153400.0,10.6793,10.6793,10.6659,10.6659,153400.0
2006-05-25 14:30:00,23.75,23.76,23.73,23.73,212600.0,10.6659,10.6703,10.6569,10.6569,212600.0
2006-05-25 14:35:00,23.74,23.75,23.73,23.74,235800.0,10.6614,10.6659,10.6569,10.6614,235800.0
2006-05-25 14:40:00,23.74,23.75,23.7,23.75,208000.0,10.6614,10.6659,10.6434,10.6659,208000.0
2006-05-25 14:45:00,23.73,23.77,23.73,23.77,230000.0,10.6569,10.6748,10.6569,10.6748,230000.0
2006-05-25 14:50:00,23.77,23.77,23.75,23.75,199000.0,10.6748,10.6748,10.6659,10.6659,199000.0
2006-05-25 14:55:00,23.75,23.76,23.75,23.76,229600.0,10.6659,10.6703,10.6659,10.6703,229600.0
2006-05-25 15:00:00,23.75,23.76,23.72,23.73,236200.0,10.6659,10.6703,10.6524,10.6569,236200.0
2006-05-25 15:05:00,23.72,23.74,23.72,23.74,197500.0,10.6524,10.6614,10.6524,10.6614,197500.0
2006-05-25 15:10:00,23.73,23.74,23.72,23.74,199700.0,10.6569,10.6614,10.6524,10.6614,199700.0
2006-05-25 15:15:00,23.74,23.74,23.73,23.73,215600.0,10.6614,10.6614,10.6569,10.6569,215600.0
2006-05-25 15:20:00,23.73,23.74,23.72,23.74,267500.0,10.6569,10.6614,10.6524,10.6614,267500.0
2006-05-25 15:25:00,23.74,23.77,23.73,23.75,173700.0,10.6614,10.6748,10.6569,10.6659,173700.0
2006-05-25 15:30:00,23.75,23.81,23.75,23.81,457000.0,10.6659,10.6928,10.6659,10.6928,457000.0
2006-05-25 15:35:00,23.8,23.81,23.78,23.8,617700.0,10.6883,10.6928,10.6793,10.6883,617700.0
2006-05-25 15:40:00,23.8,23.81,23.76,23.81,572300.0,10.6883,10.6928,10.6703,10.6928,572300.0
2006-05-25 15:45:00,23.8,23.84,23.8,23.82,273000.0,10.6883,10.7063,10.6883,10.6973,273000.0
2006-05-25 15:50:00,23.82,23.83,23.82,23.83,460400.0,10.6973,10.7018,10.6973,10.7018,460400.0
2006-05-25 15:55:00,23.83,23.88,23.83,23.88,696700.0,10.7018,10.7242,10.7018,10.7242,696700.0
2006-05-26 09:30:00,24.04,24.08,23.98,23.98,1010300.0,10.7961,10.8141,10.7691,10.7691,1010300.0
2006-05-26 09:35:00,23.98,24.04,23.97,24.01,393300.0,10.7691,10.7961,10.7647,10.7826,393300.0
2006-05-26 09:40:00,24.0,24.0,23.96,23.96,343600.0,10.7781,10.7781,10.7602,10.7602,343600.0
2006-05-26 09:45:00,23.96,23.99,23.92,23.92,345500.0,10.7602,10.7736,10.7422,10.7422,345500.0
2006-05-26 09:50:00,23.92,23.93,23.87,23.89,294800.0,10.7422,10.7467,10.7197,10.7287,294800.0
2006-05-26 09:55:00,23.89,24.01,23.88,23.99,787000.0,10.7287,10.7826,10.7242,10.7736,787000.0
2006-05-26 10:00:00,24.0,24.0,23.9,23.93,357900.0,10.7781,10.7781,10.7332,10.7467,357900.0
2006-05-26 10:05:00,23.94,23.97,23.92,23.93,380000.0,10.7512,10.7647,10.7422,10.7467,380000.0
2006-05-26 10:10:00,23.93,23.94,23.91,23.92,248800.0,10.7467,10.7512,10.7377,10.7422,248800.0
2006-05-26 10:15:00,23.92,23.97,23.91,23.96,322900.0,10.7422,10.7647,10.7377,10.7602,322900.0
2006-05-26 10:20:00,23.94,23.95,23.91,23.91,331000.0,10.7512,10.7557,10.7377,10.7377,331000.0
2006-05-26 10:25:00,23.91,23.92,23.86,23.88,237000.0,10.7377,10.7422,10.7153,10.7242,237000.0
2006-05-26 10:30:00,23.88,23.9,23.85,23.85,379200.0,10.7242,10.7332,10.7108,10.7108,379200.0
2006-05-26 10:35:00,23.86,23.88,23.77,23.8,459000.0,10.7153,10.7242,10.6748,10.6883,459000.0
2006-05-26 10:40:00,23.8,23.84,23.79,23.8,320300.0,10.6883,10.7063,10.6838,10.6883,320300.0
2006-05-26 10:45:00,23.8,23.82,23.78,23.8,403700.0,10.6883,10.6973,10.6793,10.6883,403700.0
2006-05-26 10:50:00,23.81,23.83,23.79,23.81,211000.0,10.6928,10.7018,10.6838,10.6928,211000.0
2006-05-26 10:55:00,23.81,23.81,23.77,23.8,275300.0,10.6928,10.6928,10.6748,10.6883,275300.0
2006-05-26 11:00:00,23.8,23.81,23.78,23.79,168200.0,10.6883,10.6928,10.6793,10.6838,168200.0
2006-05-26 11:05:00,23.79,23.83,23.79,23.82,347600.0,10.6838,10.7018,10.6838,10.6973,347600.0
2006-05-26 11:10:00,23.83,23.84,23.79,23.83,379900.0,10.7018,10.7063,10.6838,10.7018,379900.0
2006-05-26 11:15:00,23.83,23.87,23.83,23.84,177900.0,10.7018,10.7197,10.7018,10.7063,177900.0
2006-05-26 11:20:00,23.85,23.86,23.81,23.82,238600.0,10.7108,10.7153,10.6928,10.6973,238600.0
2006-05-26 11:25:00,23.82,23.83,23.81,23.82,275000.0,10.6973,10.7018,10.6928,10.6973,275000.0
2006-05-26 11:30:00,23.82,23.87,23.81,23.86,374200.0,10.6973,10.7197,10.6928,10.7153,374200.0
2006-05-26 11:35:00,23.86,23.87,23.85,23.86,233700.0,10.7153,10.7197,10.7108,10.7153,233700.0
2006-05-26 11:40:00,23.86,23.91,23.85,23.91,218000.0,10.7153,10.7377,10.7108,10.7377,218000.0
2006-05-26 11:45:00,23.9,23.95,23.89,23.93,414700.0,10.7332,10.7557,10.7287,10.7467,414700.0
2006-05-26 11:50:00,23.94,23.98,23.93,23.96,345800.0,10.7512,10.7691,10.7467,10.7602,345800.0
2006-05-26 11:55:00,23.96,24.0,23.95,23.95,392900.0,10.7602,10.7781,10.7557,10.7557,392900.0
2006-05-26 12:00:00,23.95,23.97,23.94,23.95,301200.0,10.7557,10.7647,10.7512,10.7557,301200.0
2006-05-26 12:05:00,23.94,23.95,23.93,23.95,218300.0,10.7512,10.7557,10.7467,10.7557,218300.0
2006-05-26 12:10:00,23.95,23.96,23.93,23.95,132400.0,10.7557,10.7602,10.7467,10.7557,132400.0
2006-05-26 12:15:00,23.95,23.97,23.94,23.96,156400.0,10.7557,10.7647,10.7512,10.7602,156400.0
2006-05-26 12:20:00,23.96,23.97,23.96,23.96,122200.0,10.7602,10.7647,10.7602,10.7602,122200.0
2006-05-26 12:25:00,23.96,23.97,23.96,23.96,119000.0,10.7602,10.7647,10.7602,10.7602,119000.0
2006-05-26 12:30:00,23.96,23.98,23.96,23.98,191100.0,10.7602,10.7691,10.7602,10.7691,191100.0
2006-05-26 12:35:00,23.97,23.99,23.97,23.98,110000.0,10.7647,10.7736,10.7647,10.7691,110000.0
2006-05-26 12:40:00,23.98,23.98,23.95,23.96,147800.0,10.7691,10.7691,10.7557,10.7602,147800.0
2006-05-26 12:45:00,23.96,23.99,23.96,23.97,123300.0,10.7602,10.7736,10.7602,10.7647,123300.0
2006-05-26 12:50:00,23.97,23.98,23.95,23.95,143500.0,10.7647,10.7691,10.7557,10.7557,143500.0
2006-05-26 12:55:00,23.95,23.96,23.93,23.93,80700.0,10.7557,10.7602,10.7467,10.7467,80700.0
2006-05-26 13:00:00,23.93,23.94,23.9,23.91,179500.0,10.7467,10.7512,10.7332,10.7377,179500.0
2006-05-26 13:05:00,23.92,23.93,23.9,23.92,78800.0,10.7422,10.7467,10.7332,10.7422,78800.0
2006-05-26 13:10:00,23.91,23.93,23.9,23.92,92700.0,10.7377,10.7467,10.7332,10.7422,92700.0
2006-05-26 13:15:00,23.91,23.92,23.9,23.9,151200.0,10.7377,10.7422,10.7332,10.7332,151200.0
2006-05-26 13:20:00,23.9,23.92,23.89,23.9,163900.0,10.7332,10.7422,10.7287,10.7332,163900.0
2006-05-26 13:25:00,23.9,23.92,23.89,23.92,127800.0,10.7332,10.7422,10.7287,10.7422,127800.0
2006-05-26 13:30:00,23.92,23.92,23.9,23.91,64100.0,10.7422,10.7422,10.7332,10.7377,64100.0
2006-05-26 13:35:00,23.91,23.91,23.88,23.89,82400.0,10.7377,10.7377,10.7242,10.7287,82400.0
2006-05-26 13:40:00,23.89,23.89,23.86,23.89,91500.0,10.7287,10.7287,10.7153,10.7287,91500.0
2006-05-26 13:45:00,23.89,23.89,23.87,23.89,82000.0,10.7287,10.7287,10.7197,10.7287,82000.0
2006-05-26 13:50:00,23.88,23.94,23.88,23.93,235800.0,10.7242,10.7512,10.7242,10.7467,235800.0
2006-05-26 13:55:00,23.93,23.95,23.92,23.93,107300.0,10.7467,10.7557,10.7422,10.7467,107300.0
2006-05-26 14:00:00,23.92,23.96,23.92,23.96,206700.0,10.7422,10.7602,10.7422,10.7602,206700.0
2006-05-26 14:05:00,23.96,23.98,23.95,23.95,271900.0,10.7602,10.7691,10.7557,10.7557,271900.0
2006-05-26 14:10:00,23.95,23.97,23.95,23.96,197600.0,10.7557,10.7647,10.7557,10.7602,197600.0
2006-05-26 14:15:00,23.96,23.99,23.95,23.98,179600.0,10.7602,10.7736,10.7557,10.7691,179600.0
2006-05-26 14:20:00,23.99,24.0,23.98,24.0,424000.0,10.7736,10.7781,10.7691,10.7781,424000.0
2006-05-26 14:25:00,24.0,24.01,23.96,23.96,242500.0,10.7781,10.7826,10.7602,10.7602,242500.0
2006-05-26 14:30:00,23.96,24.0,23.96,24.0,405200.0,10.7602,10.7781,10.7602,10.7781,405200.0
2006-05-26 14:35:00,24.0,24.01,23.97,23.99,201800.0,10.7781,10.7826,10.7647,10.7736,201800.0
2006-05-26 14:40:00,23.98,23.99,23.96,23.99,246200.0,10.7691,10.7736,10.7602,10.7736,246200.0
2006-05-26 14:45:00,23.99,24.01,23.97,23.99,361300.0,10.7736,10.7826,10.7647,10.7736,361300.0
2006-05-26 14:50:00,23.99,24.02,23.97,23.98,293200.0,10.7736,10.7871,10.7647,10.7691,293200.0
2006-05-26 14:55:00,23.98,23.99,23.96,23.97,192000.0,10.7691,10.7736,10.7602,10.7647,192000.0
2006-05-26 15:00:00,23.96,23.98,23.95,23.97,202600.0,10.7602,10.7691,10.7557,10.7647,202600.0
2006-05-26 15:05:00,23.98,24.0,23.98,23.98,180700.0,10.7691,10.7781,10.7691,10.7691,180700.0
2006-05-26 15:10:00,23.99,24.0,23.98,23.99,177800.0,10.7736,10.7781,10.7691,10.7736,177800.0
2006-05-26 15:15:00,23.99,24.0,23.98,24.0,126900.0,10.7736,10.7781,10.7691,10.7781,126900.0
2006-05-26 15:20:00,23.99,24.0,23.97,23.98,118800.0,10.7736,10.7781,10.7647,10.7691,118800.0
2006-05-26 15:25:00,23.97,24.01,23.96,24.01,373500.0,10.7647,10.7826,10.7602,10.7826,373500.0
2006-05-26 15:30:00,24.01,24.03,23.99,24.03,484500.0,10.7826,10.7916,10.7736,10.7916,484500.0
2006-05-26 15:35:00,24.03,24.05,23.83,24.0,424300.0,10.7916,10.8006,10.7018,10.7781,424300.0
2006-05-26 15:40:00,24.0,24.03,23.98,24.03,306900.0,10.7781,10.7916,10.7691,10.7916,306900.0
2006-05-26 15:45:00,24.03,24.07,24.01,24.06,528500.0,10.7916,10.8096,10.7826,10.8051,528500.0
2006-05-26 15:50:00,24.07,24.1,24.03,24.05,732300.0,10.8096,10.823,10.7916,10.8006,732300.0
2006-05-26 15:55:00,24.06,24.06,24.01,24.02,390900.0,10.8051,10.8051,10.7826,10.7871,390900.0
2006-05-30 09:30:00,23.9,24.0,23.64,23.64,1434900.0,10.7332,10.7781,10.6165,10.6165,1434900.0
2006-05-30 09:35:00,23.65,23.75,23.64,23.75,535000.0,10.6209,10.6659,10.6165,10.6659,535000.0
2006-05-30 09:40:00,23.75,23.83,23.75,23.78,323200.0,10.6659,10.7018,10.6659,10.6793,323200.0
2006-05-30 09:45:00,23.78,23.81,23.74,23.76,306800.0,10.6793,10.6928,10.6614,10.6703,306800.0
2006-05-30 09:50:00,23.76,23.8,23.74,23.8,234100.0,10.6703,10.6883,10.6614,10.6883,234100.0
2006-05-30 09:55:00,23.8,23.83,23.77,23.83,264000.0,10.6883,10.7018,10.6748,10.7018,264000.0
2006-05-30 10:00:00,23.83,23.93,23.75,23.9,692700.0,10.7018,10.7467,10.6659,10.7332,692700.0
2006-05-30 10:05:00,23.9,23.96,23.86,23.88,454300.0,10.7332,10.7602,10.7153,10.7242,454300.0
2006-05-30 10:10:00,23.89,23.91,23.87,23.89,143200.0,10.7287,10.7377,10.7197,10.7287,143200.0
2006-05-30 10:15:00,23.89,23.9,23.85,23.86,100600.0,10.7287,10.7332,10.7108,10.7153,100600.0
2006-05-30 10:20:00,23.87,23.92,23.85,23.91,142800.0,10.7197,10.7422,10.7108,10.7377,142800.0
2006-05-30 10:25:00,23.92,23.92,23.86,23.87,131100.0,10.7422,10.7422,10.7153,10.7197,131100.0
2006-05-30 10:30:00,23.86,23.88,23.85,23.86,147100.0,10.7153,10.7242,10.7108,10.7153,147100.0
2006-05-30 10:35:00,23.87,23.88,23.81,23.81,289900.0,10.7197,10.7242,10.6928,10.6928,289900.0
2006-05-30 10:40:00,23.81,23.83,23.79,23.83,379100.0,10.6928,10.7018,10.6838,10.7018,379100.0
2006-05-30 10:45:00,23.82,23.85,23.8,23.83,116200.0,10.6973,10.7108,10.6883,10.7018,116200.0
2006-05-30 10:50:00,23.82,23.87,23.81,23.85,147600.0,10.6973,10.7197,10.6928,10.7108,147600.0
2006-05-30 10:55:00,23.85,23.87,23.83,23.83,132100.0,10.7108,10.7197,10.7018,10.7018,132100.0
2006-05-30 11:00:00,23.83,23.86,23.82,23.85,104900.0,10.7018,10.7153,10.6973,10.7108,104900.0
2006-05-30 11:05:00,23.84,23.86,23.82,23.84,190100.0,10.7063,10.7153,10.6973,10.7063,190100.0
2006-05-30 11:10:00,23.85,23.85,23.79,23.79,187700.0,10.7108,10.7108,10.6838,10.6838,187700.0
2006-05-30 11:15:00,23.79,23.82,23.79,23.81,149600.0,10.6838,10.6973,10.6838,10.6928,149600.0
2006-05-30 11:20:00,23.82,23.82,23.78,23.79,275600.0,10.6973,10.6973,10.6793,10.6838,275600.0
2006-05-30 11:25:00,23.79,23.8,23.75,23.76,222000.0,10.6838,10.6883,10.6659,10.6703,222000.0
2006-05-30 11:30:00,23.77,23.77,23.75,23.77,187700.0,10.6748,10.6748,10.6659,10.6748,187700.0
2006-05-30 11:35:00,23.77,23.77,23.74,23.74,802200.0,10.6748,10.6748,10.6614,10.6614,802200.0
2006-05-30 11:40:00,23.75,23.75,23.71,23.72,201900.0,10.6659,10.6659,10.6479,10.6524,201900.0
2006-05-30 11:45:00,23.72,23.74,23.69,23.73,277800.0,10.6524,10.6614,10.6389,10.6569,277800.0
2006-05-30 11:50:00,23.73,23.75,23.72,23.74,142000.0,10.6569,10.6659,10.6524,10.6614,142000.0
2006-05-30 11:55:00,23.75,23.76,23.74,23.75,201600.0,10.6659,10.6703,10.6614,10.6659,201600.0
2006-05-30 12:00:00,23.76,23.79,23.75,23.75,187000.0,10.6703,10.6838,10.6659,10.6659,187000.0
2006-05-30 12:05:00,23.75,23.75,23.69,23.69,301200.0,10.6659,10.6659,10.6389,10.6389,301200.0
2006-05-30 12:10:00,23.7,23.7,23.67,23.68,181600.0,10.6434,10.6434,10.6299,10.6344,181600.0
2006-05-30 12:15:00,23.68,23.71,23.68,23.7,151700.0,10.6344,10.6479,10.6344,10.6434,151700.0
2006-05-30 12:20:00,23.71,23.73,23.69,23.69,268600.0,10.6479,10.6569,10.6389,10.6389,268600.0
2006-05-30 12:25:00,23.69,23.71,23.67,23.7,199500.0,10.6389,10.6479,10.6299,10.6434,199500.0
2006-05-30 12:30:00,23.7,23.74,23.69,23.72,196100.0,10.6434,10.6614,10.6389,10.6524,196100.0
2006-05-30 12:35:00,23.71,23.75,23.7,23.74,51500.0,10.6479,10.6659,10.6434,10.6614,51500.0
2006-05-30 12:40:00,23.74,23.77,23.74,23.76,94100.0,10.6614,10.6748,10.6614,10.6703,94100.0
2006-05-30 12:45:00,23.75,23.82,23.75,23.82,123800.0,10.6659,10.6973,10.6659,10.6973,123800.0
2006-05-30 12:50:00,23.82,23.82,23.77,23.77,164800.0,10.6973,10.6973,10.6748,10.6748,164800.0
2006-05-30 12:55:00,23.77,23.77,23.72,23.75,100400.0,10.6748,10.6748,10.6524,10.6659,100400.0
2006-05-30 13:00:00,23.76,23.77,23.72,23.77,92600.0,10.6703,10.6748,10.6524,10.6748,92600.0
2006-05-30 13:05:00,23.77,23.8,23.76,23.8,61200.0,10.6748,10.6883,10.6703,10.6883,61200.0
2006-05-30 13:10:00,23.8,23.81,23.79,23.79,72400.0,10.6883,10.6928,10.6838,10.6838,72400.0
2006-05-30 13:15:00,23.8,23.82,23.79,23.82,56800.0,10.6883,10.6973,10.6838,10.6973,56800.0
2006-05-30 13:20:00,23.82,23.82,23.78,23.79,108100.0,10.6973,10.6973,10.6793,10.6838,108100.0
2006-05-30 13:25:00,23.79,23.81,23.79,23.8,61100.0,10.6838,10.6928,10.6838,10.6883,61100.0
2006-05-30 13:30:00,23.8,23.82,23.8,23.82,53700.0,10.6883,10.6973,10.6883,10.6973,53700.0
2006-05-30 13:35:00,23.82,23.85,23.81,23.83,91300.0,10.6973,10.7108,10.6928,10.7018,91300.0
2006-05-30 13:40:00,23.84,23.84,23.82,23.82,100400.0,10.7063,10.7063,10.6973,10.6973,100400.0
2006-05-30 13:45:00,23.83,23.83,23.77,23.77,119400.0,10.7018,10.7018,10.6748,10.6748,119400.0
2006-05-30 13:50:00,23.78,23.78,23.76,23.78,116700.0,10.6793,10.6793,10.6703,10.6793,116700.0
2006-05-30 13:55:00,23.77,23.81,23.77,23.8,48800.0,10.6748,10.6928,10.6748,10.6883,48800.0
2006-05-30 14:00:00,23.8,23.8,23.75,23.76,60200.0,10.6883,10.6883,10.6659,10.6703,60200.0
2006-05-30 14:05:00,23.76,23.77,23.75,23.76,43700.0,10.6703,10.6748,10.6659,10.6703,43700.0
2006-05-30 14:10:00,23.76,23.77,23.74,23.74,117400.0,10.6703,10.6748,10.6614,10.6614,117400.0
2006-05-30 14:15:00,23.74,23.75,23.72,23.73,156300.0,10.6614,10.6659,10.6524,10.6569,156300.0
2006-05-30 14:20:00,23.73,23.74,23.7,23.7,228300.0,10.6569,10.6614,10.6434,10.6434,228300.0
2006-05-30 14:25:00,23.71,23.71,23.68,23.68,193300.0,10.6479,10.6479,10.6344,10.6344,193300.0
2006-05-30 14:30:00,23.68,23.69,23.61,23.63,560400.0,10.6344,10.6389,10.603,10.612,560400.0
2006-05-30 14:35:00,23.64,23.66,23.62,23.62,323000.0,10.6165,10.6254,10.6075,10.6075,323000.0
2006-05-30 14:40:00,23.62,23.66,23.61,23.63,366500.0,10.6075,10.6254,10.603,10.612,366500.0
2006-05-30 14:45:00,23.63,23.64,23.6,23.62,354500.0,10.612,10.6165,10.5985,10.6075,354500.0
2006-05-30 14:50:00,23.62,23.64,23.6,23.63,353700.0,10.6075,10.6165,10.5985,10.612,353700.0
2006-05-30 14:55:00,23.63,23.65,23.61,23.65,252800.0,10.612,10.6209,10.603,10.6209,252800.0
2006-05-30 15:00:00,23.65,23.65,23.55,23.55,501000.0,10.6209,10.6209,10.576,10.576,501000.0
2006-05-30 15:05:00,23.56,23.62,23.54,23.58,630200.0,10.5805,10.6075,10.5715,10.5895,630200.0
2006-05-30 15:10:00,23.58,23.64,23.58,23.62,308200.0,10.5895,10.6165,10.5895,10.6075,308200.0
2006-05-30 15:15:00,23.63,23.63,23.59,23.59,238300.0,10.612,10.612,10.594,10.594,238300.0
2006-05-30 15:20:00,23.59,23.61,23.57,23.6,409800.0,10.594,10.603,10.585,10.5985,409800.0
2006-05-30 15:25:00,23.61,23.61,23.55,23.57,322900.0,10.603,10.603,10.576,10.585,322900.0
2006-05-30 15:30:00,23.57,23.61,23.55,23.57,500800.0,10.585,10.603,10.576,10.585,500800.0
2006-05-30 15:35:00,23.57,23.61,23.56,23.61,520800.0,10.585,10.603,10.5805,10.603,520800.0
2006-05-30 15:40:00,23.61,23.63,23.58,23.62,908500.0,10.603,10.612,10.5895,10.6075,908500.0
2006-05-30 15:45:00,23.63,23.67,23.62,23.66,576000.0,10.612,10.6299,10.6075,10.6254,576000.0
2006-05-30 15:50:00,23.66,23.67,23.58,23.61,628400.0,10.6254,10.6299,10.5895,10.603,628400.0
2006-05-30 15:55:00,23.61,23.64,23.57,23.58,634000.0,10.603,10.6165,10.585,10.5895,634000.0
2006-05-31 09:30:00,23.66,23.74,23.65,23.72,515800.0,10.6254,10.6614,10.6209,10.6524,515800.0
2006-05-31 09:35:00,23.72,23.76,23.65,23.66,339400.0,10.6524,10.6703,10.6209,10.6254,339400.0
2006-05-31 09:40:00,23.66,23.7,23.65,23.68,167900.0,10.6254,10.6434,10.6209,10.6344,167900.0
2006-05-31 09:45:00,23.68,23.72,23.66,23.71,419900.0,10.6344,10.6524,10.6254,10.6479,419900.0
2006-05-31 09:50:00,23.7,23.71,23.68,23.7,164000.0,10.6434,10.6479,10.6344,10.6434,164000.0
2006-05-31 09:55:00,23.69,23.72,23.69,23.7,165800.0,10.6389,10.6524,10.6389,10.6434,165800.0
2006-05-31 10:00:00,23.7,23.73,23.7,23.72,145000.0,10.6434,10.6569,10.6434,10.6524,145000.0
2006-05-31 10:05:00,23.72,23.73,23.69,23.7,218400.0,10.6524,10.6569,10.6389,10.6434,218400.0
2006-05-31 10:10:00,23.7,23.73,23.69,23.71,153000.0,10.6434,10.6569,10.6389,10.6479,153000.0
2006-05-31 10:15:00,23.71,23.71,23.68,23.68,184200.0,10.6479,10.6479,10.6344,10.6344,184200.0
2006-05-31 10:20:00,23.68,23.71,23.68,23.7,66800.0,10.6344,10.6479,10.6344,10.6434,66800.0
2006-05-31 10:25:00,23.7,23.72,23.69,23.71,143100.0,10.6434,10.6524,10.6389,10.6479,143100.0
2006-05-31 10:30:00,23.71,23.75,23.71,23.73,207400.0,10.6479,10.6659,10.6479,10.6569,207400.0
2006-05-31 10:35:00,23.73,23.79,23.73,23.77,217700.0,10.6569,10.6838,10.6569,10.6748,217700.0
2006-05-31 10:40:00,23.77,23.78,23.77,23.78,171500.0,10.6748,10.6793,10.6748,10.6793,171500.0
2006-05-31 10:45:00,23.78,23.78,23.74,23.75,234500.0,10.6793,10.6793,10.6614,10.6659,234500.0
2006-05-31 10:50:00,23.74,23.78,23.74,23.77,240500.0,10.6614,10.6793,10.6614,10.6748,240500.0
2006-05-31 10:55:00,23.77,23.78,23.75,23.76,256500.0,10.6748,10.6793,10.6659,10.6703,256500.0
2006-05-31 11:00:00,23.76,23.77,23.72,23.73,192900.0,10.6703,10.6748,10.6524,10.6569,192900.0
2006-05-31 11:05:00,23.73,23.74,23.72,23.74,227900.0,10.6569,10.6614,10.6524,10.6614,227900.0
2006-05-31 11:10:00,23.73,23.74,23.71,23.71,138100.0,10.6569,10.6614,10.6479,10.6479,138100.0
2006-05-31 11:15:00,23.71,23.72,23.7,23.72,129700.0,10.6479,10.6524,10.6434,10.6524,129700.0
2006-05-31 11:20:00,23.71,23.77,23.71,23.77,170500.0,10.6479,10.6748,10.6479,10.6748,170500.0
2006-05-31 11:25:00,23.76,23.79,23.75,23.79,243100.0,10.6703,10.6838,10.6659,10.6838,243100.0
2006-05-31 11:30:00,23.78,23.8,23.76,23.77,245300.0,10.6793,10.6883,10.6703,10.6748,245300.0
2006-05-31 11:35:00,23.77,23.78,23.74,23.74,251600.0,10.6748,10.6793,10.6614,10.6614,251600.0
2006-05-31 11:40:00,23.74,23.77,23.74,23.77,134800.0,10.6614,10.6748,10.6614,10.6748,134800.0
2006-05-31 11:45:00,23.76,23.77,23.74,23.76,86200.0,10.6703,10.6748,10.6614,10.6703,86200.0
2006-05-31 11:50:00,23.75,23.77,23.75,23.77,83400.0,10.6659,10.6748,10.6659,10.6748,83400.0
2006-05-31 11:55:00,23.76,23.77,23.75,23.76,89400.0,10.6703,10.6748,10.6659,10.6703,89400.0
2006-05-31 12:00:00,23.75,23.75,23.71,23.71,238600.0,10.6659,10.6659,10.6479,10.6479,238600.0
2006-05-31 12:05:00,23.71,23.72,23.7,23.7,219000.0,10.6479,10.6524,10.6434,10.6434,219000.0
2006-05-31 12:10:00,23.7,23.71,23.68,23.7,83600.0,10.6434,10.6479,10.6344,10.6434,83600.0
2006-05-31 12:15:00,23.7,23.72,23.65,23.66,77100.0,10.6434,10.6524,10.6209,10.6254,77100.0
2006-05-31 12:20:00,23.65,23.71,23.65,23.71,224900.0,10.6209,10.6479,10.6209,10.6479,224900.0
2006-05-31 12:25:00,23.71,23.72,23.69,23.7,189600.0,10.6479,10.6524,10.6389,10.6434,189600.0
2006-05-31 12:30:00,23.7,23.71,23.69,23.69,205200.0,10.6434,10.6479,10.6389,10.6389,205200.0
2006-05-31 12:35:00,23.68,23.71,23.68,23.71,156700.0,10.6344,10.6479,10.6344,10.6479,156700.0
2006-05-31 12:40:00,23.7,23.71,23.69,23.7,75100.0,10.6434,10.6479,10.6389,10.6434,75100.0
2006-05-31 12:45:00,23.7,23.71,23.69,23.7,55500.0,10.6434,10.6479,10.6389,10.6434,55500.0
2006-05-31 12:50:00,23.7,23.72,23.67,23.67,99900.0,10.6434,10.6524,10.6299,10.6299,99900.0
2006-05-31 12:55:00,23.67,23.68,23.65,23.66,108100.0,10.6299,10.6344,10.6209,10.6254,108100.0
2006-05-31 13:00:00,23.65,23.66,23.64,23.65,157500.0,10.6209,10.6254,10.6165,10.6209,157500.0
2006-05-31 13:05:00,23.65,23.65,23.62,23.63,114800.0,10.6209,10.6209,10.6075,10.612,114800.0
2006-05-31 13:10:00,23.63,23.64,23.61,23.62,84700.0,10.612,10.6165,10.603,10.6075,84700.0
2006-05-31 13:15:00,23.63,23.66,23.63,23.66,76300.0,10.612,10.6254,10.612,10.6254,76300.0
2006-05-31 13:20:00,23.65,23.66,23.64,23.65,163700.0,10.6209,10.6254,10.6165,10.6209,163700.0
2006-05-31 13:25:00,23.65,23.66,23.63,23.63,70800.0,10.6209,10.6254,10.612,10.612,70800.0
2006-05-31 13:30:00,23.63,23.64,23.61,23.63,136400.0,10.612,10.6165,10.603,10.612,136400.0
2006-05-31 13:35:00,23.63,23.65,23.62,23.64,146100.0,10.612,10.6209,10.6075,10.6165,146100.0
2006-05-31 13:40:00,23.63,23.66,23.63,23.64,97300.0,10.612,10.6254,10.612,10.6165,97300.0
2006-05-31 13:45:00,23.63,23.65,23.59,23.62,219000.0,10.612,10.6209,10.594,10.6075,219000.0
2006-05-31 13:50:00,23.61,23.63,23.61,23.62,221100.0,10.603,10.612,10.603,10.6075,221100.0
2006-05-31 13:55:00,23.62,23.62,23.59,23.6,184700.0,10.6075,10.6075,10.594,10.5985,184700.0
2006-05-31 14:00:00,23.6,23.63,23.57,23.58,464200.0,10.5985,10.612,10.585,10.5895,464200.0
2006-05-31 14:05:00,23.58,23.68,23.58,23.61,215000.0,10.5895,10.6344,10.5895,10.603,215000.0
2006-05-31 14:10:00,23.61,23.63,23.56,23.57,248500.0,10.603,10.612,10.5805,10.585,248500.0
2006-05-31 14:15:00,23.56,23.58,23.52,23.53,304300.0,10.5805,10.5895,10.5626,10.5671,304300.0
2006-05-31 14:20:00,23.53,23.59,23.53,23.58,308500.0,10.5671,10.594,10.5671,10.5895,308500.0
2006-05-31 14:25:00,23.59,23.63,23.56,23.59,204700.0,10.594,10.612,10.5805,10.594,204700.0
2006-05-31 14:30:00,23.59,23.65,23.59,23.62,173900.0,10.594,10.6209,10.594,10.6075,173900.0
2006-05-31 14:35:00,23.62,23.63,23.6,23.61,165100.0,10.6075,10.612,10.5985,10.603,165100.0
2006-05-31 14:40:00,23.61,23.61,23.57,23.58,175100.0,10.603,10.603,10.585,10.5895,175100.0
2006-05-31 14:45:00,23.58,23.61,23.57,23.61,200000.0,10.5895,10.603,10.585,10.603,200000.0
2006-05-31 14:50:00,23.61,23.62,23.56,23.57,298900.0,10.603,10.6075,10.5805,10.585,298900.0
2006-05-31 14:55:00,23.57,23.61,23.57,23.58,211600.0,10.585,10.603,10.585,10.5895,211600.0
2006-05-31 15:00:00,23.58,23.59,23.57,23.59,127200.0,10.5895,10.594,10.585,10.594,127200.0
2006-05-31 15:05:00,23.59,23.59,23.53,23.53,252800.0,10.594,10.594,10.5671,10.5671,252800.0
2006-05-31 15:10:00,23.53,23.57,23.53,23.54,446100.0,10.5671,10.585,10.5671,10.5715,446100.0
2006-05-31 15:15:00,23.55,23.56,23.53,23.55,316000.0,10.576,10.5805,10.5671,10.576,316000.0
2006-05-31 15:20:00,23.55,23.57,23.54,23.56,308200.0,10.576,10.585,10.5715,10.5805,308200.0
2006-05-31 15:25:00,23.55,23.58,23.53,23.58,298100.0,10.576,10.5895,10.5671,10.5895,298100.0
2006-05-31 15:30:00,23.57,23.58,23.52,23.52,267400.0,10.585,10.5895,10.5626,10.5626,267400.0
2006-05-31 15:35:00,23.52,23.55,23.52,23.53,337300.0,10.5626,10.576,10.5626,10.5671,337300.0
2006-05-31 15:40:00,23.53,23.62,23.53,23.61,620700.0,10.5671,10.6075,10.5671,10.603,620700.0
2006-05-31 15:45:00,23.62,23.63,23.58,23.59,340700.0,10.6075,10.612,10.5895,10.594,340700.0
2006-05-31 15:50:00,23.59,23.63,23.59,23.62,319800.0,10.594,10.612,10.594,10.6075,319800.0
2006-05-31 15:55:00,23.62,23.69,23.61,23.66,772900.0,10.6075,10.6389,10.603,10.6254,772900.0
2006-06-01 09:30:00,23.83,23.84,23.73,23.74,935800.0,10.7018,10.7063,10.6569,10.6614,935800.0
2006-06-01 09:35:00,23.73,23.78,23.73,23.77,231100.0,10.6569,10.6793,10.6569,10.6748,231100.0
2006-06-01 09:40:00,23.78,23.78,23.72,23.76,175200.0,10.6793,10.6793,10.6524,10.6703,175200.0
2006-06-01 09:45:00,23.75,23.89,23.75,23.88,345000.0,10.6659,10.7287,10.6659,10.7242,345000.0
2006-06-01 09:50:00,23.88,23.88,23.79,23.81,374300.0,10.7242,10.7242,10.6838,10.6928,374300.0
2006-06-01 09:55:00,23.82,23.9,23.82,23.9,295300.0,10.6973,10.7332,10.6973,10.7332,295300.0
2006-06-01 10:00:00,23.89,23.97,23.85,23.96,813900.0,10.7287,10.7647,10.7108,10.7602,813900.0
2006-06-01 10:05:00,23.97,24.04,23.95,24.01,833200.0,10.7647,10.7961,10.7557,10.7826,833200.0
2006-06-01 10:10:00,24.01,24.07,23.94,23.95,822900.0,10.7826,10.8096,10.7512,10.7557,822900.0
2006-06-01 10:15:00,23.96,24.0,23.95,23.98,269700.0,10.7602,10.7781,10.7557,10.7691,269700.0
2006-06-01 10:20:00,23.97,24.02,23.96,24.0,437100.0,10.7647,10.7871,10.7602,10.7781,437100.0
2006-06-01 10:25:00,24.0,24.05,24.0,24.05,251600.0,10.7781,10.8006,10.7781,10.8006,251600.0
2006-06-01 10:30:00,24.05,24.07,24.0,24.01,312100.0,10.8006,10.8096,10.7781,10.7826,312100.0
2006-06-01 10:35:00,24.01,24.05,24.0,24.03,215100.0,10.7826,10.8006,10.7781,10.7916,215100.0
2006-06-01 10:40:00,24.04,24.05,24.02,24.03,224100.0,10.7961,10.8006,10.7871,10.7916,224100.0
2006-06-01 10:45:00,24.03,24.04,24.0,24.01,333000.0,10.7916,10.7961,10.7781,10.7826,333000.0
2006-06-01 10:50:00,24.01,24.02,23.99,23.99,189200.0,10.7826,10.7871,10.7736,10.7736,189200.0
2006-06-01 10:55:00,23.99,23.99,23.93,23.95,208000.0,10.7736,10.7736,10.7467,10.7557,208000.0
2006-06-01 11:00:00,23.95,23.96,23.92,23.94,264100.0,10.7557,10.7602,10.7422,10.7512,264100.0
2006-06-01 11:05:00,23.94,23.98,23.92,23.92,373000.0,10.7512,10.7691,10.7422,10.7422,373000.0
2006-06-01 11:10:00,23.93,23.99,23.91,23.97,438800.0,10.7467,10.7736,10.7377,10.7647,438800.0
2006-06-01 11:15:00,23.98,23.99,23.95,23.98,163800.0,10.7691,10.7736,10.7557,10.7691,163800.0
2006-06-01 11:20:00,23.97,23.99,23.96,23.97,182400.0,10.7647,10.7736,10.7602,10.7647,182400.0
2006-06-01 11:25:00,23.97,23.98,23.93,23.98,235000.0,10.7647,10.7691,10.7467,10.7691,235000.0
2006-06-01 11:30:00,23.98,23.98,23.95,23.95,219200.0,10.7691,10.7691,10.7557,10.7557,219200.0
2006-06-01 11:35:00,23.95,23.97,23.95,23.95,139100.0,10.7557,10.7647,10.7557,10.7557,139100.0
2006-06-01 11:40:00,23.95,23.99,23.95,23.99,201600.0,10.7557,10.7736,10.7557,10.7736,201600.0
2006-06-01 11:45:00,23.98,23.99,23.97,23.97,112400.0,10.7691,10.7736,10.7647,10.7647,112400.0
2006-06-01 11:50:00,23.97,23.98,23.96,23.98,127500.0,10.7647,10.7691,10.7602,10.7691,127500.0
2006-06-01 11:55:00,23.98,23.98,23.95,23.96,168700.0,10.7691,10.7691,10.7557,10.7602,168700.0
2006-06-01 12:00:00,23.96,23.98,23.96,23.98,136700.0,10.7602,10.7691,10.7602,10.7691,136700.0
2006-06-01 12:05:00,23.97,24.0,23.97,24.0,90100.0,10.7647,10.7781,10.7647,10.7781,90100.0
2006-06-01 12:10:00,23.99,24.02,23.99,24.02,216000.0,10.7736,10.7871,10.7736,10.7871,216000.0
2006-06-01 12:15:00,24.02,24.03,24.01,24.02,107100.0,10.7871,10.7916,10.7826,10.7871,107100.0
2006-06-01 12:20:00,24.02,24.03,24.0,24.03,203900.0,10.7871,10.7916,10.7781,10.7916,203900.0
2006-06-01 12:25:00,24.03,24.03,24.02,24.02,63600.0,10.7916,10.7916,10.7871,10.7871,63600.0
2006-06-01 12:30:00,24.02,24.03,24.02,24.02,166000.0,10.7871,10.7916,10.7871,10.7871,166000.0
2006-06-01 12:35:00,24.03,24.05,24.02,24.04,137600.0,10.7916,10.8006,10.7871,10.7961,137600.0
2006-06-01 12:40:00,24.04,24.05,24.02,24.03,195400.0,10.7961,10.8006,10.7871,10.7916,195400.0
2006-06-01 12:45:00,24.03,24.04,24.01,24.04,136300.0,10.7916,10.7961,10.7826,10.7961,136300.0
2006-06-01 12:50:00,24.04,24.05,24.03,24.04,130000.0,10.7961,10.8006,10.7916,10.7961,130000.0
2006-06-01 12:55:00,24.04,24.05,24.02,24.02,106400.0,10.7961,10.8006,10.7871,10.7871,106400.0
2006-06-01 13:00:00,24.02,24.05,24.01,24.04,153600.0,10.7871,10.8006,10.7826,10.7961,153600.0
2006-06-01 13:05:00,24.05,24.05,24.02,24.02,88100.0,10.8006,10.8006,10.7871,10.7871,88100.0
2006-06-01 13:10:00,24.02,24.04,24.02,24.03,126200.0,10.7871,10.7961,10.7871,10.7916,126200.0
2006-06-01 13:15:00,24.03,24.04,24.03,24.03,65500.0,10.7916,10.7961,10.7916,10.7916,65500.0
2006-06-01 13:20:00,24.03,24.04,24.02,24.04,77700.0,10.7916,10.7961,10.7871,10.7961,77700.0
2006-06-01 13:25:00,24.03,24.05,24.03,24.04,122200.0,10.7916,10.8006,10.7916,10.7961,122200.0
2006-06-01 13:30:00,24.04,24.05,24.03,24.04,106500.0,10.7961,10.8006,10.7916,10.7961,106500.0
2006-06-01 13:35:00,24.04,24.04,24.02,24.03,105700.0,10.7961,10.7961,10.7871,10.7916,105700.0
2006-06-01 13:40:00,24.02,24.04,24.02,24.04,79900.0,10.7871,10.7961,10.7871,10.7961,79900.0
2006-06-01 13:45:00,24.03,24.06,24.03,24.05,144200.0,10.7916,10.8051,10.7916,10.8006,144200.0
2006-06-01 13:50:00,24.05,24.06,24.03,24.04,132100.0,10.8006,10.8051,10.7916,10.7961,132100.0
2006-06-01 13:55:00,24.03,24.05,24.03,24.03,136900.0,10.7916,10.8006,10.7916,10.7916,136900.0
2006-06-01 14:00:00,24.03,24.06,24.03,24.03,217000.0,10.7916,10.8051,10.7916,10.7916,217000.0
2006-06-01 14:05:00,24.03,24.04,24.02,24.03,142700.0,10.7916,10.7961,10.7871,10.7916,142700.0
2006-06-01 14:10:00,24.03,24.05,24.01,24.03,156500.0,10.7916,10.8006,10.7826,10.7916,156500.0
2006-06-01 14:15:00,24.03,24.12,24.03,24.12,303900.0,10.7916,10.832,10.7916,10.832,303900.0
2006-06-01 14:20:00,24.11,24.15,24.09,24.1,404700.0,10.8275,10.8455,10.8185,10.823,404700.0
2006-06-01 14:25:00,24.1,24.11,24.09,24.1,198800.0,10.823,10.8275,10.8185,10.823,198800.0
2006-06-01 14:30:00,24.1,24.1,24.04,24.05,168300.0,10.823,10.823,10.7961,10.8006,168300.0
2006-06-01 14:35:00,24.04,24.06,24.02,24.06,215300.0,10.7961,10.8051,10.7871,10.8051,215300.0
2006-06-01 14:40:00,24.05,24.06,23.99,24.0,378600.0,10.8006,10.8051,10.7736,10.7781,378600.0
2006-06-01 14:45:00,24.0,24.05,23.97,23.99,426600.0,10.7781,10.8006,10.7647,10.7736,426600.0
2006-06-01 14:50:00,23.99,24.0,23.96,23.96,222600.0,10.7736,10.7781,10.7602,10.7602,222600.0
2006-06-01 14:55:00,23.96,23.97,23.93,23.95,350200.0,10.7602,10.7647,10.7467,10.7557,350200.0
2006-06-01 15:00:00,23.94,23.97,23.91,23.93,457300.0,10.7512,10.7647,10.7377,10.7467,457300.0
2006-06-01 15:05:00,23.93,23.95,23.92,23.95,188900.0,10.7467,10.7557,10.7422,10.7557,188900.0
2006-06-01 15:10:00,23.95,23.95,23.92,23.92,204000.0,10.7557,10.7557,10.7422,10.7422,204000.0
2006-06-01 15:15:00,23.93,23.94,23.91,23.93,255000.0,10.7467,10.7512,10.7377,10.7467,255000.0
2006-06-01 15:20:00,23.93,23.94,23.91,23.92,401400.0,10.7467,10.7512,10.7377,10.7422,401400.0
2006-06-01 15:25:00,23.92,23.94,23.91,23.93,562000.0,10.7422,10.7512,10.7377,10.7467,562000.0
2006-06-01 15:30:00,23.92,23.95,23.92,23.92,345000.0,10.7422,10.7557,10.7422,10.7422,345000.0
2006-06-01 15:35:00,23.92,23.95,23.91,23.91,643200.0,10.7422,10.7557,10.7377,10.7377,643200.0
2006-06-01 15:40:00,23.92,23.99,23.9,23.94,971600.0,10.7422,10.7736,10.7332,10.7512,971600.0
2006-06-01 15:45:00,23.94,23.95,23.89,23.9,854000.0,10.7512,10.7557,10.7287,10.7332,854000.0
2006-06-01 15:50:00,23.9,23.94,23.89,23.9,1151000.0,10.7332,10.7512,10.7287,10.7332,1151000.0
2006-06-01 15:55:00,23.91,23.91,23.87,23.89,1004100.0,10.7377,10.7377,10.7197,10.7287,1004100.0
2006-06-02 09:30:00,24.0,24.11,24.0,24.07,1178900.0,10.7781,10.8275,10.7781,10.8096,1178900.0
2006-06-02 09:35:00,24.08,24.15,24.06,24.09,657300.0,10.8141,10.8455,10.8051,10.8185,657300.0
2006-06-02 09:40:00,24.1,24.12,24.04,24.04,620700.0,10.823,10.832,10.7961,10.7961,620700.0
2006-06-02 09:45:00,24.05,24.06,23.98,23.98,671700.0,10.8006,10.8051,10.7691,10.7691,671700.0
2006-06-02 09:50:00,23.99,23.99,23.92,23.98,370000.0,10.7736,10.7736,10.7422,10.7691,370000.0
2006-06-02 09:55:00,23.98,23.98,23.87,23.93,324600.0,10.7691,10.7691,10.7197,10.7467,324600.0
2006-06-02 10:00:00,23.94,23.99,23.92,23.99,226800.0,10.7512,10.7736,10.7422,10.7736,226800.0
2006-06-02 10:05:00,23.98,24.04,23.94,24.04,264200.0,10.7691,10.7961,10.7512,10.7961,264200.0
2006-06-02 10:10:00,24.04,24.04,23.96,23.98,231200.0,10.7961,10.7961,10.7602,10.7691,231200.0
2006-06-02 10:15:00,23.98,24.02,23.98,24.0,427800.0,10.7691,10.7871,10.7691,10.7781,427800.0
2006-06-02 10:20:00,24.0,24.05,24.0,24.03,378500.0,10.7781,10.8006,10.7781,10.7916,378500.0
2006-06-02 10:25:00,24.03,24.06,24.02,24.05,346800.0,10.7916,10.8051,10.7871,10.8006,346800.0
2006-06-02 10:30:00,24.05,24.08,24.02,24.02,170200.0,10.8006,10.8141,10.7871,10.7871,170200.0
2006-06-02 10:35:00,24.02,24.03,24.0,24.01,128600.0,10.7871,10.7916,10.7781,10.7826,128600.0
2006-06-02 10:40:00,24.01,24.06,23.99,24.05,241800.0,10.7826,10.8051,10.7736,10.8006,241800.0
2006-06-02 10:45:00,24.06,24.1,24.05,24.09,376400.0,10.8051,10.823,10.8006,10.8185,376400.0
2006-06-02 10:50:00,24.09,24.1,24.07,24.09,195300.0,10.8185,10.823,10.8096,10.8185,195300.0
2006-06-02 10:55:00,24.08,24.1,24.06,24.08,339400.0,10.8141,10.823,10.8051,10.8141,339400.0
2006-06-02 11:00:00,24.08,24.09,24.07,24.07,193600.0,10.8141,10.8185,10.8096,10.8096,193600.0
2006-06-02 11:05:00,24.07,24.08,24.05,24.06,165100.0,10.8096,10.8141,10.8006,10.8051,165100.0
2006-06-02 11:10:00,24.07,24.09,24.06,24.07,189600.0,10.8096,10.8185,10.8051,10.8096,189600.0
2006-06-02 11:15:00,24.07,24.1,24.06,24.08,241200.0,10.8096,10.823,10.8051,10.8141,241200.0
2006-06-02 11:20:00,24.08,24.15,24.08,24.15,282200.0,10.8141,10.8455,10.8141,10.8455,282200.0
2006-06-02 11:25:00,24.15,24.15,24.09,24.1,225000.0,10.8455,10.8455,10.8185,10.823,225000.0
2006-06-02 11:30:00,24.11,24.18,24.11,24.17,192800.0,10.8275,10.859,10.8275,10.8545,192800.0
2006-06-02 11:35:00,24.17,24.17,24.13,24.16,258200.0,10.8545,10.8545,10.8365,10.85,258200.0
2006-06-02 11:40:00,24.16,24.2,24.15,24.15,228200.0,10.85,10.8679,10.8455,10.8455,228200.0
2006-06-02 11:45:00,24.15,24.17,24.09,24.09,279700.0,10.8455,10.8545,10.8185,10.8185,279700.0
2006-06-02 11:50:00,24.1,24.16,24.09,24.1,351600.0,10.823,10.85,10.8185,10.823,351600.0
2006-06-02 11:55:00,24.11,24.13,24.07,24.09,417300.0,10.8275,10.8365,10.8096,10.8185,417300.0
2006-06-02 12:00:00,24.08,24.12,24.05,24.09,237300.0,10.8141,10.832,10.8006,10.8185,237300.0
2006-06-02 12:05:00,24.09,24.1,24.05,24.06,251800.0,10.8185,10.823,10.8006,10.8051,251800.0
2006-06-02 12:10:00,24.06,24.08,24.05,24.06,102300.0,10.8051,10.8141,10.8006,10.8051,102300.0
2006-06-02 12:15:00,24.07,24.08,24.03,24.04,224800.0,10.8096,10.8141,10.7916,10.7961,224800.0
2006-06-02 12:20:00,24.05,24.05,24.01,24.04,402100.0,10.8006,10.8006,10.7826,10.7961,402100.0
2006-06-02 12:25:00,24.05,24.05,24.03,24.04,335800.0,10.8006,10.8006,10.7916,10.7961,335800.0
2006-06-02 12:30:00,24.03,24.08,24.03,24.07,122200.0,10.7916,10.8141,10.7916,10.8096,122200.0
2006-06-02 12:35:00,24.08,24.08,24.07,24.08,78000.0,10.8141,10.8141,10.8096,10.8141,78000.0
2006-06-02 12:40:00,24.08,24.09,24.07,24.08,63100.0,10.8141,10.8185,10.8096,10.8141,63100.0
2006-06-02 12:45:00,24.08,24.1,24.08,24.09,92000.0,10.8141,10.823,10.8141,10.8185,92000.0
2006-06-02 12:50:00,24.1,24.12,24.09,24.12,138500.0,10.823,10.832,10.8185,10.832,138500.0
2006-06-02 12:55:00,24.12,24.12,24.08,24.09,191000.0,10.832,10.832,10.8141,10.8185,191000.0
2006-06-02 13:00:00,24.1,24.1,24.08,24.1,39600.0,10.823,10.823,10.8141,10.823,39600.0
2006-06-02 13:05:00,24.1,24.1,24.08,24.1,81200.0,10.823,10.823,10.8141,10.823,81200.0
2006-06-02 13:10:00,24.09,24.1,24.07,24.09,71600.0,10.8185,10.823,10.8096,10.8185,71600.0
2006-06-02 13:15:00,24.08,24.11,24.08,24.11,100600.0,10.8141,10.8275,10.8141,10.8275,100600.0
2006-06-02 13:20:00,24.11,24.11,24.08,24.1,128400.0,10.8275,10.8275,10.8141,10.823,128400.0
2006-06-02 13:25:00,24.1,24.12,24.08,24.11,121200.0,10.823,10.832,10.8141,10.8275,121200.0
2006-06-02 13:30:00,24.12,24.12,24.09,24.11,95200.0,10.832,10.832,10.8185,10.8275,95200.0
2006-06-02 13:35:00,24.1,24.13,24.09,24.09,141600.0,10.823,10.8365,10.8185,10.8185,141600.0
2006-06-02 13:40:00,24.1,24.11,24.08,24.08,82000.0,10.823,10.8275,10.8141,10.8141,82000.0
2006-06-02 13:45:00,24.08,24.09,24.06,24.08,78500.0,10.8141,10.8185,10.8051,10.8141,78500.0
2006-06-02 13:50:00,24.07,24.11,24.06,24.11,143900.0,10.8096,10.8275,10.8051,10.8275,143900.0
2006-06-02 13:55:00,24.11,24.13,24.1,24.11,162500.0,10.8275,10.8365,10.823,10.8275,162500.0
2006-06-02 14:00:00,24.12,24.13,24.1,24.1,172100.0,10.832,10.8365,10.823,10.823,172100.0
2006-06-02 14:05:00,24.1,24.15,24.09,24.13,112300.0,10.823,10.8455,10.8185,10.8365,112300.0
2006-06-02 14:10:00,24.14,24.14,24.13,24.14,57700.0,10.841,10.841,10.8365,10.841,57700.0
2006-06-02 14:15:00,24.14,24.14,24.08,24.1,137700.0,10.841,10.841,10.8141,10.823,137700.0
2006-06-02 14:20:00,24.09,24.12,24.09,24.1,210800.0,10.8185,10.832,10.8185,10.823,210800.0
2006-06-02 14:25:00,24.11,24.11,24.06,24.06,125800.0,10.8275,10.8275,10.8051,10.8051,125800.0
2006-06-02 14:30:00,24.07,24.11,24.04,24.1,301000.0,10.8096,10.8275,10.7961,10.823,301000.0
2006-06-02 14:35:00,24.1,24.12,24.07,24.12,290800.0,10.823,10.832,10.8096,10.832,290800.0
2006-06-02 14:40:00,24.12,24.14,24.1,24.12,288400.0,10.832,10.841,10.823,10.832,288400.0
2006-06-02 14:45:00,24.12,24.15,24.12,24.12,206200.0,10.832,10.8455,10.832,10.832,206200.0
2006-06-02 14:50:00,24.13,24.13,24.11,24.11,184000.0,10.8365,10.8365,10.8275,10.8275,184000.0
2006-06-02 14:55:00,24.11,24.12,24.1,24.11,123800.0,10.8275,10.832,10.823,10.8275,123800.0
2006-06-02 15:00:00,24.12,24.12,24.1,24.1,188100.0,10.832,10.832,10.823,10.823,188100.0
2006-06-02 15:05:00,24.1,24.12,24.1,24.12,159300.0,10.823,10.832,10.823,10.832,159300.0
2006-06-02 15:10:00,24.11,24.12,24.08,24.1,356900.0,10.8275,10.832,10.8141,10.823,356900.0
2006-06-02 15:15:00,24.1,24.11,24.07,24.08,274700.0,10.823,10.8275,10.8096,10.8141,274700.0
2006-06-02 15:20:00,24.07,24.12,24.07,24.12,119100.0,10.8096,10.832,10.8096,10.832,119100.0
2006-06-02 15:25:00,24.12,24.13,24.09,24.12,166200.0,10.832,10.8365,10.8185,10.832,166200.0
2006-06-02 15:30:00,24.13,24.15,24.12,24.14,223400.0,10.8365,10.8455,10.832,10.841,223400.0
2006-06-02 15:35:00,24.14,24.17,24.14,24.16,333300.0,10.841,10.8545,10.841,10.85,333300.0
2006-06-02 15:40:00,24.17,24.2,24.16,24.17,287800.0,10.8545,10.8679,10.85,10.8545,287800.0
2006-06-02 15:45:00,24.16,24.17,24.12,24.13,378700.0,10.85,10.8545,10.832,10.8365,378700.0
2006-06-02 15:50:00,24.13,24.18,24.13,24.17,473000.0,10.8365,10.859,10.8365,10.8545,473000.0
2006-06-02 15:55:00,24.18,24.19,24.16,24.19,634600.0,10.859,10.8635,10.85,10.8635,634600.0
2006-06-05 09:30:00,24.33,24.35,24.25,24.33,839600.0,10.9263,10.9353,10.8904,10.9263,839600.0
2006-06-05 09:35:00,24.33,24.33,24.25,24.31,256000.0,10.9263,10.9263,10.8904,10.9173,256000.0
2006-06-05 09:40:00,24.31,24.36,24.27,24.31,286100.0,10.9173,10.9398,10.8994,10.9173,286100.0
2006-06-05 09:45:00,24.3,24.34,24.3,24.33,219200.0,10.9129,10.9308,10.9129,10.9263,219200.0
2006-06-05 09:50:00,24.33,24.35,24.3,24.35,157500.0,10.9263,10.9353,10.9129,10.9353,157500.0
2006-06-05 09:55:00,24.35,24.41,24.34,24.4,320500.0,10.9353,10.9623,10.9308,10.9578,320500.0
2006-06-05 10:00:00,24.39,24.4,24.32,24.32,353000.0,10.9533,10.9578,10.9218,10.9218,353000.0
2006-06-05 10:05:00,24.33,24.33,24.2,24.24,527300.0,10.9263,10.9263,10.8679,10.8859,527300.0
2006-06-05 10:10:00,24.25,24.27,24.19,24.22,222400.0,10.8904,10.8994,10.8635,10.8769,222400.0
2006-06-05 10:15:00,24.22,24.23,24.19,24.21,192000.0,10.8769,10.8814,10.8635,10.8724,192000.0
2006-06-05 10:20:00,24.21,24.23,24.18,24.21,248800.0,10.8724,10.8814,10.859,10.8724,248800.0
2006-06-05 10:25:00,24.21,24.23,24.2,24.22,106200.0,10.8724,10.8814,10.8679,10.8769,106200.0
2006-06-05 10:30:00,24.22,24.26,24.19,24.19,190900.0,10.8769,10.8949,10.8635,10.8635,190900.0
2006-06-05 10:35:00,24.2,24.2,24.14,24.17,210000.0,10.8679,10.8679,10.841,10.8545,210000.0
2006-06-05 10:40:00,24.17,24.17,24.14,24.17,125400.0,10.8545,10.8545,10.841,10.8545,125400.0
2006-06-05 10:45:00,24.18,24.19,24.13,24.17,135200.0,10.859,10.8635,10.8365,10.8545,135200.0
2006-06-05 10:50:00,24.16,24.17,24.14,24.16,91400.0,10.85,10.8545,10.841,10.85,91400.0
2006-06-05 10:55:00,24.15,24.17,24.12,24.12,144100.0,10.8455,10.8545,10.832,10.832,144100.0
2006-06-05 11:00:00,24.12,24.15,24.12,24.12,145600.0,10.832,10.8455,10.832,10.832,145600.0
2006-06-05 11:05:00,24.12,24.13,24.07,24.07,193200.0,10.832,10.8365,10.8096,10.8096,193200.0
2006-06-05 11:10:00,24.07,24.08,24.03,24.07,214100.0,10.8096,10.8141,10.7916,10.8096,214100.0
2006-06-05 11:15:00,24.06,24.06,24.04,24.05,131100.0,10.8051,10.8051,10.7961,10.8006,131100.0
2006-06-05 11:20:00,24.05,24.07,24.03,24.07,118700.0,10.8006,10.8096,10.7916,10.8096,118700.0
2006-06-05 11:25:00,24.07,24.09,24.06,24.08,82100.0,10.8096,10.8185,10.8051,10.8141,82100.0
2006-06-05 11:30:00,24.06,24.07,24.03,24.04,142200.0,10.8051,10.8096,10.7916,10.7961,142200.0
2006-06-05 11:35:00,24.03,24.03,23.99,24.01,293800.0,10.7916,10.7916,10.7736,10.7826,293800.0
2006-06-05 11:40:00,24.02,24.02,23.99,24.01,250600.0,10.7871,10.7871,10.7736,10.7826,250600.0
2006-06-05 11:45:00,24.01,24.04,23.98,24.03,227000.0,10.7826,10.7961,10.7691,10.7916,227000.0
2006-06-05 11:50:00,24.02,24.02,23.98,24.01,200700.0,10.7871,10.7871,10.7691,10.7826,200700.0
2006-06-05 11:55:00,24.02,24.03,23.99,23.99,233800.0,10.7871,10.7916,10.7736,10.7736,233800.0
2006-06-05 12:00:00,24.0,24.0,23.97,24.0,282700.0,10.7781,10.7781,10.7647,10.7781,282700.0
2006-06-05 12:05:00,23.99,24.0,23.97,23.99,165700.0,10.7736,10.7781,10.7647,10.7736,165700.0
2006-06-05 12:10:00,23.99,24.0,23.97,23.99,104800.0,10.7736,10.7781,10.7647,10.7736,104800.0
2006-06-05 12:15:00,23.98,24.01,23.98,24.01,85800.0,10.7691,10.7826,10.7691,10.7826,85800.0
2006-06-05 12:20:00,24.01,24.02,23.98,23.98,123100.0,10.7826,10.7871,10.7691,10.7691,123100.0
2006-06-05 12:25:00,23.98,24.01,23.98,24.0,68700.0,10.7691,10.7826,10.7691,10.7781,68700.0
2006-06-05 12:30:00,24.0,24.02,24.0,24.01,144300.0,10.7781,10.7871,10.7781,10.7826,144300.0
2006-06-05 12:35:00,24.0,24.02,24.0,24.0,103200.0,10.7781,10.7871,10.7781,10.7781,103200.0
2006-06-05 12:40:00,24.0,24.01,23.99,23.99,104100.0,10.7781,10.7826,10.7736,10.7736,104100.0
2006-06-05 12:45:00,24.0,24.01,23.99,24.0,120500.0,10.7781,10.7826,10.7736,10.7781,120500.0
2006-06-05 12:50:00,24.01,24.05,24.0,24.04,141400.0,10.7826,10.8006,10.7781,10.7961,141400.0
2006-06-05 12:55:00,24.04,24.04,24.0,24.04,120900.0,10.7961,10.7961,10.7781,10.7961,120900.0
2006-06-05 13:00:00,24.04,24.05,24.03,24.05,83700.0,10.7961,10.8006,10.7916,10.8006,83700.0
2006-06-05 13:05:00,24.04,24.09,24.04,24.07,135200.0,10.7961,10.8185,10.7961,10.8096,135200.0
2006-06-05 13:10:00,24.06,24.07,24.03,24.03,52200.0,10.8051,10.8096,10.7916,10.7916,52200.0
2006-06-05 13:15:00,24.04,24.05,24.0,24.05,163700.0,10.7961,10.8006,10.7781,10.8006,163700.0
2006-06-05 13:20:00,24.04,24.04,24.01,24.01,99600.0,10.7961,10.7961,10.7826,10.7826,99600.0
2006-06-05 13:25:00,24.01,24.04,24.0,24.04,51400.0,10.7826,10.7961,10.7781,10.7961,51400.0
2006-06-05 13:30:00,24.03,24.07,24.03,24.06,95400.0,10.7916,10.8096,10.7916,10.8051,95400.0
2006-06-05 13:35:00,24.06,24.06,24.05,24.06,42300.0,10.8051,10.8051,10.8006,10.8051,42300.0
2006-06-05 13:40:00,24.05,24.08,24.03,24.05,178500.0,10.8006,10.8141,10.7916,10.8006,178500.0
2006-06-05 13:45:00,24.06,24.07,24.04,24.04,54500.0,10.8051,10.8096,10.7961,10.7961,54500.0
2006-06-05 13:50:00,24.04,24.07,24.04,24.05,85100.0,10.7961,10.8096,10.7961,10.8006,85100.0
2006-06-05 13:55:00,24.05,24.1,24.05,24.09,160100.0,10.8006,10.823,10.8006,10.8185,160100.0
2006-06-05 14:00:00,24.09,24.12,24.08,24.09,187300.0,10.8185,10.832,10.8141,10.8185,187300.0
2006-06-05 14:05:00,24.1,24.12,24.07,24.11,189500.0,10.823,10.832,10.8096,10.8275,189500.0
2006-06-05 14:10:00,24.11,24.15,24.06,24.06,239300.0,10.8275,10.8455,10.8051,10.8051,239300.0
2006-06-05 14:15:00,24.06,24.08,24.0,24.02,401700.0,10.8051,10.8141,10.7781,10.7871,401700.0
2006-06-05 14:20:00,24.02,24.02,23.97,23.98,546200.0,10.7871,10.7871,10.7647,10.7691,546200.0
2006-06-05 14:25:00,23.98,24.0,23.95,23.99,399900.0,10.7691,10.7781,10.7557,10.7736,399900.0
2006-06-05 14:30:00,23.99,23.99,23.88,23.89,530600.0,10.7736,10.7736,10.7242,10.7287,530600.0
2006-06-05 14:35:00,23.9,23.92,23.85,23.88,482000.0,10.7332,10.7422,10.7108,10.7242,482000.0
2006-06-05 14:40:00,23.88,23.94,23.87,23.92,304600.0,10.7242,10.7512,10.7197,10.7422,304600.0
2006-06-05 14:45:00,23.91,23.97,23.9,23.96,209700.0,10.7377,10.7647,10.7332,10.7602,209700.0
2006-06-05 14:50:00,23.95,23.97,23.94,23.96,199200.0,10.7557,10.7647,10.7512,10.7602,199200.0
2006-06-05 14:55:00,23.97,24.0,23.94,23.98,298500.0,10.7647,10.7781,10.7512,10.7691,298500.0
2006-06-05 15:00:00,23.98,24.0,23.92,23.99,162600.0,10.7691,10.7781,10.7422,10.7736,162600.0
2006-06-05 15:05:00,24.0,24.01,23.94,23.97,271200.0,10.7781,10.7826,10.7512,10.7647,271200.0
2006-06-05 15:10:00,23.97,23.98,23.92,23.93,188000.0,10.7647,10.7691,10.7422,10.7467,188000.0
2006-06-05 15:15:00,23.93,23.98,23.92,23.98,149200.0,10.7467,10.7691,10.7422,10.7691,149200.0
2006-06-05 15:20:00,23.99,24.02,23.98,24.0,172700.0,10.7736,10.7871,10.7691,10.7781,172700.0
2006-06-05 15:25:00,24.0,24.01,23.96,23.96,231700.0,10.7781,10.7826,10.7602,10.7602,231700.0
2006-06-05 15:30:00,23.96,23.99,23.95,23.95,225100.0,10.7602,10.7736,10.7557,10.7557,225100.0
2006-06-05 15:35:00,23.95,23.99,23.95,23.98,201000.0,10.7557,10.7736,10.7557,10.7691,201000.0
2006-06-05 15:40:00,23.98,23.99,23.92,23.96,499400.0,10.7691,10.7736,10.7422,10.7602,499400.0
2006-06-05 15:45:00,23.97,23.99,23.87,23.88,675300.0,10.7647,10.7736,10.7197,10.7242,675300.0
2006-06-05 15:50:00,23.87,23.96,23.87,23.95,448400.0,10.7197,10.7602,10.7197,10.7557,448400.0
2006-06-05 15:55:00,23.95,23.97,23.94,23.94,624200.0,10.7557,10.7647,10.7512,10.7512,624200.0
2006-06-06 09:30:00,24.04,24.05,24.02,24.04,816200.0,10.7961,10.8006,10.7871,10.7961,816200.0
2006-06-06 09:35:00,24.05,24.32,23.98,24.01,376800.0,10.8006,10.9218,10.7691,10.7826,376800.0
2006-06-06 09:40:00,24.01,24.04,24.0,24.03,199100.0,10.7826,10.7961,10.7781,10.7916,199100.0
2006-06-06 09:45:00,24.03,24.04,24.0,24.02,210400.0,10.7916,10.7961,10.7781,10.7871,210400.0
2006-06-06 09:50:00,24.02,24.06,24.0,24.01,443600.0,10.7871,10.8051,10.7781,10.7826,443600.0
2006-06-06 09:55:00,24.01,24.01,23.93,23.99,333400.0,10.7826,10.7826,10.7467,10.7736,333400.0
2006-06-06 10:00:00,24.0,24.0,23.95,23.98,301000.0,10.7781,10.7781,10.7557,10.7691,301000.0
2006-06-06 10:05:00,23.99,24.0,23.95,23.97,259500.0,10.7736,10.7781,10.7557,10.7647,259500.0
2006-06-06 10:10:00,23.98,24.0,23.95,24.0,157200.0,10.7691,10.7781,10.7557,10.7781,157200.0
2006-06-06 10:15:00,24.0,24.01,23.97,23.99,178200.0,10.7781,10.7826,10.7647,10.7736,178200.0
2006-06-06 10:20:00,24.0,24.03,23.99,24.01,218200.0,10.7781,10.7916,10.7736,10.7826,218200.0
2006-06-06 10:25:00,24.0,24.01,23.97,24.01,264500.0,10.7781,10.7826,10.7647,10.7826,264500.0
2006-06-06 10:30:00,24.01,24.03,23.98,24.0,353400.0,10.7826,10.7916,10.7691,10.7781,353400.0
2006-06-06 10:35:00,23.99,24.03,23.96,23.96,315400.0,10.7736,10.7916,10.7602,10.7602,315400.0
2006-06-06 10:40:00,23.97,23.98,23.94,23.96,165100.0,10.7647,10.7691,10.7512,10.7602,165100.0
2006-06-06 10:45:00,23.96,23.96,23.91,23.91,182600.0,10.7602,10.7602,10.7377,10.7377,182600.0
2006-06-06 10:50:00,23.91,23.93,23.9,23.91,195100.0,10.7377,10.7467,10.7332,10.7377,195100.0
2006-06-06 10:55:00,23.92,23.93,23.88,23.91,262400.0,10.7422,10.7467,10.7242,10.7377,262400.0
2006-06-06 11:00:00,23.91,23.93,23.87,23.88,419700.0,10.7377,10.7467,10.7197,10.7242,419700.0
2006-06-06 11:05:00,23.88,23.89,23.82,23.83,302400.0,10.7242,10.7287,10.6973,10.7018,302400.0
2006-06-06 11:10:00,23.83,23.84,23.8,23.82,272300.0,10.7018,10.7063,10.6883,10.6973,272300.0
2006-06-06 11:15:00,23.81,23.83,23.78,23.82,188000.0,10.6928,10.7018,10.6793,10.6973,188000.0
2006-06-06 11:20:00,23.82,23.85,23.81,23.83,145700.0,10.6973,10.7108,10.6928,10.7018,145700.0
2006-06-06 11:25:00,23.82,23.82,23.76,23.77,204400.0,10.6973,10.6973,10.6703,10.6748,204400.0
2006-06-06 11:30:00,23.77,23.8,23.76,23.77,142900.0,10.6748,10.6883,10.6703,10.6748,142900.0
2006-06-06 11:35:00,23.76,23.77,23.71,23.72,339500.0,10.6703,10.6748,10.6479,10.6524,339500.0
2006-06-06 11:40:00,23.72,23.72,23.67,23.67,341900.0,10.6524,10.6524,10.6299,10.6299,341900.0
2006-06-06 11:45:00,23.67,23.71,23.66,23.71,656600.0,10.6299,10.6479,10.6254,10.6479,656600.0
2006-06-06 11:50:00,23.72,23.75,23.7,23.7,194200.0,10.6524,10.6659,10.6434,10.6434,194200.0
2006-06-06 11:55:00,23.7,23.75,23.7,23.75,253600.0,10.6434,10.6659,10.6434,10.6659,253600.0
2006-06-06 12:00:00,23.74,23.77,23.72,23.72,1525300.0,10.6614,10.6748,10.6524,10.6524,1525300.0
2006-06-06 12:05:00,23.73,23.77,23.72,23.77,255400.0,10.6569,10.6748,10.6524,10.6748,255400.0
2006-06-06 12:10:00,23.78,23.86,23.76,23.84,365600.0,10.6793,10.7153,10.6703,10.7063,365600.0
2006-06-06 12:15:00,23.82,23.9,23.82,23.86,355600.0,10.6973,10.7332,10.6973,10.7153,355600.0
2006-06-06 12:20:00,23.86,23.87,23.78,23.82,272000.0,10.7153,10.7197,10.6793,10.6973,272000.0
2006-06-06 12:25:00,23.82,23.83,23.79,23.81,176200.0,10.6973,10.7018,10.6838,10.6928,176200.0
2006-06-06 12:30:00,23.81,23.85,23.79,23.81,229800.0,10.6928,10.7108,10.6838,10.6928,229800.0
2006-06-06 12:35:00,23.81,23.86,23.8,23.8,179800.0,10.6928,10.7153,10.6883,10.6883,179800.0
2006-06-06 12:40:00,23.81,23.88,23.8,23.83,297800.0,10.6928,10.7242,10.6883,10.7018,297800.0
2006-06-06 12:45:00,23.84,23.85,23.81,23.82,144400.0,10.7063,10.7108,10.6928,10.6973,144400.0
2006-06-06 12:50:00,23.82,23.84,23.8,23.83,130600.0,10.6973,10.7063,10.6883,10.7018,130600.0
2006-06-06 12:55:00,23.83,23.92,23.82,23.9,290600.0,10.7018,10.7422,10.6973,10.7332,290600.0
2006-06-06 13:00:00,23.9,23.9,23.83,23.83,154800.0,10.7332,10.7332,10.7018,10.7018,154800.0
2006-06-06 13:05:00,23.84,23.88,23.83,23.87,213700.0,10.7063,10.7242,10.7018,10.7197,213700.0
2006-06-06 13:10:00,23.87,23.87,23.82,23.84,110400.0,10.7197,10.7197,10.6973,10.7063,110400.0
2006-06-06 13:15:00,23.84,23.86,23.83,23.84,188900.0,10.7063,10.7153,10.7018,10.7063,188900.0
2006-06-06 13:20:00,23.83,23.86,23.8,23.86,149000.0,10.7018,10.7153,10.6883,10.7153,149000.0
2006-06-06 13:25:00,23.87,23.91,23.85,23.87,124800.0,10.7197,10.7377,10.7108,10.7197,124800.0
2006-06-06 13:30:00,23.88,23.92,23.87,23.91,120200.0,10.7242,10.7422,10.7197,10.7377,120200.0
2006-06-06 13:35:00,23.91,23.91,23.88,23.89,153800.0,10.7377,10.7377,10.7242,10.7287,153800.0
2006-06-06 13:40:00,23.89,23.9,23.84,23.85,112000.0,10.7287,10.7332,10.7063,10.7108,112000.0
2006-06-06 13:45:00,23.86,23.86,23.79,23.79,106300.0,10.7153,10.7153,10.6838,10.6838,106300.0
2006-06-06 13:50:00,23.79,23.83,23.79,23.82,104400.0,10.6838,10.7018,10.6838,10.6973,104400.0
2006-06-06 13:55:00,23.82,23.84,23.8,23.82,80900.0,10.6973,10.7063,10.6883,10.6973,80900.0
2006-06-06 14:00:00,23.82,23.86,23.8,23.83,92900.0,10.6973,10.7153,10.6883,10.7018,92900.0
2006-06-06 14:05:00,23.83,23.84,23.79,23.8,147000.0,10.7018,10.7063,10.6838,10.6883,147000.0
2006-06-06 14:10:00,23.8,23.86,23.77,23.86,155600.0,10.6883,10.7153,10.6748,10.7153,155600.0
2006-06-06 14:15:00,23.86,23.88,23.82,23.85,281000.0,10.7153,10.7242,10.6973,10.7108,281000.0
2006-06-06 14:20:00,23.85,23.85,23.83,23.85,83300.0,10.7108,10.7108,10.7018,10.7108,83300.0
2006-06-06 14:25:00,23.84,23.87,23.84,23.85,320700.0,10.7063,10.7197,10.7063,10.7108,320700.0
2006-06-06 14:30:00,23.85,23.91,23.85,23.86,362100.0,10.7108,10.7377,10.7108,10.7153,362100.0
2006-06-06 14:35:00,23.87,23.88,23.84,23.85,81200.0,10.7197,10.7242,10.7063,10.7108,81200.0
2006-06-06 14:40:00,23.85,23.85,23.79,23.83,172900.0,10.7108,10.7108,10.6838,10.7018,172900.0
2006-06-06 14:45:00,23.83,23.84,23.81,23.84,138100.0,10.7018,10.7063,10.6928,10.7063,138100.0
2006-06-06 14:50:00,23.84,23.85,23.82,23.84,137700.0,10.7063,10.7108,10.6973,10.7063,137700.0
2006-06-06 14:55:00,23.85,23.85,23.82,23.84,156900.0,10.7108,10.7108,10.6973,10.7063,156900.0
2006-06-06 15:00:00,23.85,23.85,23.82,23.85,199900.0,10.7108,10.7108,10.6973,10.7108,199900.0
2006-06-06 15:05:00,23.85,23.89,23.84,23.86,402900.0,10.7108,10.7287,10.7063,10.7153,402900.0
2006-06-06 15:10:00,23.86,23.86,23.83,23.86,138100.0,10.7153,10.7153,10.7018,10.7153,138100.0
2006-06-06 15:15:00,23.86,23.87,23.8,23.8,237100.0,10.7153,10.7197,10.6883,10.6883,237100.0
2006-06-06 15:20:00,23.81,23.82,23.79,23.81,193000.0,10.6928,10.6973,10.6838,10.6928,193000.0
2006-06-06 15:25:00,23.81,23.83,23.8,23.82,101400.0,10.6928,10.7018,10.6883,10.6973,101400.0
2006-06-06 15:30:00,23.82,23.84,23.79,23.83,256800.0,10.6973,10.7063,10.6838,10.7018,256800.0
2006-06-06 15:35:00,23.83,23.88,23.83,23.86,582100.0,10.7018,10.7242,10.7018,10.7153,582100.0
2006-06-06 15:40:00,23.86,23.9,23.83,23.83,486900.0,10.7153,10.7332,10.7018,10.7018,486900.0
2006-06-06 15:45:00,23.83,23.87,23.82,23.84,411500.0,10.7018,10.7197,10.6973,10.7063,411500.0
2006-06-06 15:50:00,23.84,23.86,23.8,23.84,407000.0,10.7063,10.7153,10.6883,10.7063,407000.0
2006-06-06 15:55:00,23.84,23.89,23.83,23.85,593100.0,10.7063,10.7287,10.7018,10.7108,593100.0
2006-06-07 09:30:00,24.02,24.09,23.94,24.09,962600.0,10.7871,10.8185,10.7512,10.8185,962600.0
2006-06-07 09:35:00,24.09,24.1,24.01,24.05,350200.0,10.8185,10.823,10.7826,10.8006,350200.0
2006-06-07 09:40:00,24.06,24.12,24.05,24.07,405500.0,10.8051,10.832,10.8006,10.8096,405500.0
2006-06-07 09:45:00,24.06,24.08,23.96,24.03,501000.0,10.8051,10.8141,10.7602,10.7916,501000.0
2006-06-07 09:50:00,24.03,24.05,23.96,24.0,542900.0,10.7916,10.8006,10.7602,10.7781,542900.0
2006-06-07 09:55:00,24.0,24.04,23.96,24.02,480900.0,10.7781,10.7961,10.7602,10.7871,480900.0
2006-06-07 10:00:00,24.02,24.08,23.99,24.07,432100.0,10.7871,10.8141,10.7736,10.8096,432100.0
2006-06-07 10:05:00,24.07,24.09,24.06,24.09,424800.0,10.8096,10.8185,10.8051,10.8185,424800.0
2006-06-07 10:10:00,24.09,24.1,24.06,24.09,455300.0,10.8185,10.823,10.8051,10.8185,455300.0
2006-06-07 10:15:00,24.09,24.11,24.06,24.06,358400.0,10.8185,10.8275,10.8051,10.8051,358400.0
2006-06-07 10:20:00,24.06,24.06,24.01,24.04,233000.0,10.8051,10.8051,10.7826,10.7961,233000.0
2006-06-07 10:25:00,24.04,24.06,24.03,24.06,300500.0,10.7961,10.8051,10.7916,10.8051,300500.0
2006-06-07 10:30:00,24.06,24.08,24.05,24.05,206800.0,10.8051,10.8141,10.8006,10.8006,206800.0
2006-06-07 10:35:00,24.05,24.06,24.03,24.05,164600.0,10.8006,10.8051,10.7916,10.8006,164600.0
2006-06-07 10:40:00,24.05,24.07,24.01,24.03,259100.0,10.8006,10.8096,10.7826,10.7916,259100.0
2006-06-07 10:45:00,24.03,24.05,24.03,24.04,145800.0,10.7916,10.8006,10.7916,10.7961,145800.0
2006-06-07 10:50:00,24.04,24.06,24.03,24.05,206700.0,10.7961,10.8051,10.7916,10.8006,206700.0
2006-06-07 10:55:00,24.05,24.08,24.05,24.06,350100.0,10.8006,10.8141,10.8006,10.8051,350100.0
2006-06-07 11:00:00,24.06,24.06,24.03,24.03,165300.0,10.8051,10.8051,10.7916,10.7916,165300.0
2006-06-07 11:05:00,24.04,24.06,24.02,24.05,935900.0,10.7961,10.8051,10.7871,10.8006,935900.0
2006-06-07 11:10:00,24.05,24.06,24.04,24.05,228900.0,10.8006,10.8051,10.7961,10.8006,228900.0
2006-06-07 11:15:00,24.05,24.07,24.04,24.06,221000.0,10.8006,10.8096,10.7961,10.8051,221000.0
2006-06-07 11:20:00,24.06,24.08,24.06,24.07,227200.0,10.8051,10.8141,10.8051,10.8096,227200.0
2006-06-07 11:25:00,24.07,24.08,24.06,24.08,241800.0,10.8096,10.8141,10.8051,10.8141,241800.0
2006-06-07 11:30:00,24.08,24.08,24.06,24.08,270300.0,10.8141,10.8141,10.8051,10.8141,270300.0
2006-06-07 11:35:00,24.07,24.09,24.06,24.09,469600.0,10.8096,10.8185,10.8051,10.8185,469600.0
2006-06-07 11:40:00,24.09,24.11,24.08,24.1,506500.0,10.8185,10.8275,10.8141,10.823,506500.0
2006-06-07 11:45:00,24.09,24.13,24.09,24.12,262900.0,10.8185,10.8365,10.8185,10.832,262900.0
2006-06-07 11:50:00,24.13,24.14,24.09,24.11,324900.0,10.8365,10.841,10.8185,10.8275,324900.0
2006-06-07 11:55:00,24.11,24.13,24.07,24.11,463600.0,10.8275,10.8365,10.8096,10.8275,463600.0
2006-06-07 12:00:00,24.11,24.14,24.09,24.11,307100.0,10.8275,10.841,10.8185,10.8275,307100.0
2006-06-07 12:05:00,24.11,24.14,24.11,24.11,210800.0,10.8275,10.841,10.8275,10.8275,210800.0
2006-06-07 12:10:00,24.12,24.12,24.11,24.12,64200.0,10.832,10.832,10.8275,10.832,64200.0
2006-06-07 12:15:00,24.11,24.12,24.1,24.1,198100.0,10.8275,10.832,10.823,10.823,198100.0
2006-06-07 12:20:00,24.1,24.12,24.1,24.11,158500.0,10.823,10.832,10.823,10.8275,158500.0
2006-06-07 12:25:00,24.11,24.14,24.11,24.13,132400.0,10.8275,10.841,10.8275,10.8365,132400.0
2006-06-07 12:30:00,24.13,24.14,24.1,24.1,337200.0,10.8365,10.841,10.823,10.823,337200.0
2006-06-07 12:35:00,24.1,24.12,24.1,24.12,132800.0,10.823,10.832,10.823,10.832,132800.0
2006-06-07 12:40:00,24.12,24.14,24.11,24.14,163700.0,10.832,10.841,10.8275,10.841,163700.0
2006-06-07 12:45:00,24.14,24.14,24.12,24.13,210900.0,10.841,10.841,10.832,10.8365,210900.0
2006-06-07 12:50:00,24.14,24.14,24.11,24.13,155400.0,10.841,10.841,10.8275,10.8365,155400.0
2006-06-07 12:55:00,24.13,24.15,24.12,24.13,151200.0,10.8365,10.8455,10.832,10.8365,151200.0
2006-06-07 13:00:00,24.14,24.15,24.13,24.15,169000.0,10.841,10.8455,10.8365,10.8455,169000.0
2006-06-07 13:05:00,24.15,24.15,24.13,24.13,99000.0,10.8455,10.8455,10.8365,10.8365,99000.0
2006-06-07 13:10:00,24.13,24.14,24.1,24.11,247400.0,10.8365,10.841,10.823,10.8275,247400.0
2006-06-07 13:15:00,24.11,24.14,24.1,24.13,109600.0,10.8275,10.841,10.823,10.8365,109600.0
2006-06-07 13:20:00,24.12,24.13,24.1,24.11,138200.0,10.832,10.8365,10.823,10.8275,138200.0
2006-06-07 13:25:00,24.11,24.12,24.11,24.12,100900.0,10.8275,10.832,10.8275,10.832,100900.0
2006-06-07 13:30:00,24.12,24.13,24.1,24.12,342900.0,10.832,10.8365,10.823,10.832,342900.0
2006-06-07 13:35:00,24.12,24.12,24.1,24.11,256200.0,10.832,10.832,10.823,10.8275,256200.0
2006-06-07 13:40:00,24.11,24.12,24.1,24.12,156400.0,10.8275,10.832,10.823,10.832,156400.0
2006-06-07 13:45:00,24.11,24.12,24.09,24.1,216700.0,10.8275,10.832,10.8185,10.823,216700.0
2006-06-07 13:50:00,24.1,24.15,24.1,24.15,287200.0,10.823,10.8455,10.823,10.8455,287200.0
2006-06-07 13:55:00,24.14,24.18,24.14,24.17,187200.0,10.841,10.859,10.841,10.8545,187200.0
2006-06-07 14:00:00,24.17,24.17,24.09,24.1,346900.0,10.8545,10.8545,10.8185,10.823,346900.0
2006-06-07 14:05:00,24.09,24.13,24.08,24.08,415100.0,10.8185,10.8365,10.8141,10.8141,415100.0
2006-06-07 14:10:00,24.08,24.1,24.08,24.09,160300.0,10.8141,10.823,10.8141,10.8185,160300.0
2006-06-07 14:15:00,24.09,24.1,24.07,24.07,225000.0,10.8185,10.823,10.8096,10.8096,225000.0
2006-06-07 14:20:00,24.08,24.08,24.04,24.04,266400.0,10.8141,10.8141,10.7961,10.7961,266400.0
2006-06-07 14:25:00,24.05,24.05,24.0,24.02,387600.0,10.8006,10.8006,10.7781,10.7871,387600.0
2006-06-07 14:30:00,24.03,24.03,24.0,24.01,948000.0,10.7916,10.7916,10.7781,10.7826,948000.0
2006-06-07 14:35:00,24.01,24.02,23.99,24.01,370000.0,10.7826,10.7871,10.7736,10.7826,370000.0
2006-06-07 14:40:00,24.01,24.02,23.99,24.0,136700.0,10.7826,10.7871,10.7736,10.7781,136700.0
2006-06-07 14:45:00,24.0,24.01,23.97,23.98,311100.0,10.7781,10.7826,10.7647,10.7691,311100.0
2006-06-07 14:50:00,23.97,23.99,23.95,23.98,377000.0,10.7647,10.7736,10.7557,10.7691,377000.0
2006-06-07 14:55:00,23.98,24.01,23.97,24.0,345500.0,10.7691,10.7826,10.7647,10.7781,345500.0
2006-06-07 15:00:00,23.99,24.04,23.98,24.02,220500.0,10.7736,10.7961,10.7691,10.7871,220500.0
2006-06-07 15:05:00,24.02,24.03,24.0,24.01,293700.0,10.7871,10.7916,10.7781,10.7826,293700.0
2006-06-07 15:10:00,24.01,24.02,23.96,23.99,210300.0,10.7826,10.7871,10.7602,10.7736,210300.0
2006-06-07 15:15:00,23.99,24.03,23.98,24.03,221100.0,10.7736,10.7916,10.7691,10.7916,221100.0
2006-06-07 15:20:00,24.03,24.05,24.01,24.02,389300.0,10.7916,10.8006,10.7826,10.7871,389300.0
2006-06-07 15:25:00,24.02,24.03,23.93,23.96,416700.0,10.7871,10.7916,10.7467,10.7602,416700.0
2006-06-07 15:30:00,23.97,23.98,23.93,23.95,375300.0,10.7647,10.7691,10.7467,10.7557,375300.0
2006-06-07 15:35:00,23.95,24.0,23.94,23.99,356000.0,10.7557,10.7781,10.7512,10.7736,356000.0
2006-06-07 15:40:00,23.99,24.04,23.99,24.03,481700.0,10.7736,10.7961,10.7736,10.7916,481700.0
2006-06-07 15:45:00,24.02,24.03,23.94,23.94,368300.0,10.7871,10.7916,10.7512,10.7512,368300.0
2006-06-07 15:50:00,23.94,23.96,23.9,23.92,598200.0,10.7512,10.7602,10.7332,10.7422,598200.0
2006-06-07 15:55:00,23.92,23.95,23.89,23.89,808300.0,10.7422,10.7557,10.7287,10.7287,808300.0
2006-06-08 09:30:00,23.7,23.76,23.63,23.66,1158300.0,10.6434,10.6703,10.612,10.6254,1158300.0
2006-06-08 09:35:00,23.66,23.8,23.65,23.79,483200.0,10.6254,10.6883,10.6209,10.6838,483200.0
2006-06-08 09:40:00,23.79,23.84,23.78,23.83,446600.0,10.6838,10.7063,10.6793,10.7018,446600.0
2006-06-08 09:45:00,23.84,23.84,23.81,23.82,271400.0,10.7063,10.7063,10.6928,10.6973,271400.0
2006-06-08 09:50:00,23.82,23.84,23.8,23.82,323500.0,10.6973,10.7063,10.6883,10.6973,323500.0
2006-06-08 09:55:00,23.82,23.82,23.76,23.78,377600.0,10.6973,10.6973,10.6703,10.6793,377600.0
2006-06-08 10:00:00,23.78,23.79,23.75,23.79,430500.0,10.6793,10.6838,10.6659,10.6838,430500.0
2006-06-08 10:05:00,23.79,23.83,23.78,23.79,485600.0,10.6838,10.7018,10.6793,10.6838,485600.0
2006-06-08 10:10:00,23.79,23.79,23.73,23.73,512300.0,10.6838,10.6838,10.6569,10.6569,512300.0
2006-06-08 10:15:00,23.74,23.74,23.65,23.69,447200.0,10.6614,10.6614,10.6209,10.6389,447200.0
2006-06-08 10:20:00,23.69,23.71,23.66,23.67,540900.0,10.6389,10.6479,10.6254,10.6299,540900.0
2006-06-08 10:25:00,23.66,23.68,23.62,23.62,425900.0,10.6254,10.6344,10.6075,10.6075,425900.0
2006-06-08 10:30:00,23.62,23.63,23.58,23.58,738100.0,10.6075,10.612,10.5895,10.5895,738100.0
2006-06-08 10:35:00,23.57,23.58,23.49,23.54,1201100.0,10.585,10.5895,10.5491,10.5715,1201100.0
2006-06-08 10:40:00,23.55,23.55,23.51,23.51,362400.0,10.576,10.576,10.5581,10.5581,362400.0
2006-06-08 10:45:00,23.52,23.55,23.51,23.54,445700.0,10.5626,10.576,10.5581,10.5715,445700.0
2006-06-08 10:50:00,23.55,23.6,23.52,23.58,569700.0,10.576,10.5985,10.5626,10.5895,569700.0
2006-06-08 10:55:00,23.57,23.65,23.57,23.62,657700.0,10.585,10.6209,10.585,10.6075,657700.0
2006-06-08 11:00:00,23.59,23.64,23.55,23.62,543100.0,10.594,10.6165,10.576,10.6075,543100.0
2006-06-08 11:05:00,23.62,23.66,23.62,23.65,481600.0,10.6075,10.6254,10.6075,10.6209,481600.0
2006-06-08 11:10:00,23.65,23.69,23.64,23.64,371700.0,10.6209,10.6389,10.6165,10.6165,371700.0
2006-06-08 11:15:00,23.64,23.69,23.62,23.62,466000.0,10.6165,10.6389,10.6075,10.6075,466000.0
2006-06-08 11:20:00,23.63,23.63,23.51,23.52,728500.0,10.612,10.612,10.5581,10.5626,728500.0
2006-06-08 11:25:00,23.52,23.54,23.5,23.51,427500.0,10.5626,10.5715,10.5536,10.5581,427500.0
2006-06-08 11:30:00,23.5,23.51,23.44,23.47,634400.0,10.5536,10.5581,10.5266,10.5401,634400.0
2006-06-08 11:35:00,23.47,23.54,23.46,23.54,586300.0,10.5401,10.5715,10.5356,10.5715,586300.0
2006-06-08 11:40:00,23.54,23.6,23.52,23.56,389900.0,10.5715,10.5985,10.5626,10.5805,389900.0
2006-06-08 11:45:00,23.55,23.56,23.47,23.49,550300.0,10.576,10.5805,10.5401,10.5491,550300.0
2006-06-08 11:50:00,23.49,23.5,23.41,23.42,808600.0,10.5491,10.5536,10.5132,10.5177,808600.0
2006-06-08 11:55:00,23.42,23.46,23.41,23.44,634000.0,10.5177,10.5356,10.5132,10.5266,634000.0
2006-06-08 12:00:00,23.44,23.54,23.43,23.53,540400.0,10.5266,10.5715,10.5221,10.5671,540400.0
2006-06-08 12:05:00,23.53,23.56,23.5,23.54,429400.0,10.5671,10.5805,10.5536,10.5715,429400.0
2006-06-08 12:10:00,23.55,23.57,23.52,23.52,468100.0,10.576,10.585,10.5626,10.5626,468100.0
2006-06-08 12:15:00,23.52,23.53,23.41,23.41,562100.0,10.5626,10.5671,10.5132,10.5132,562100.0
2006-06-08 12:20:00,23.42,23.45,23.41,23.42,255700.0,10.5177,10.5311,10.5132,10.5177,255700.0
2006-06-08 12:25:00,23.43,23.45,23.42,23.44,303900.0,10.5221,10.5311,10.5177,10.5266,303900.0
2006-06-08 12:30:00,23.43,23.46,23.41,23.45,300100.0,10.5221,10.5356,10.5132,10.5311,300100.0
2006-06-08 12:35:00,23.45,23.47,23.41,23.47,257200.0,10.5311,10.5401,10.5132,10.5401,257200.0
2006-06-08 12:40:00,23.46,23.48,23.41,23.44,266700.0,10.5356,10.5446,10.5132,10.5266,266700.0
2006-06-08 12:45:00,23.44,23.47,23.43,23.47,156000.0,10.5266,10.5401,10.5221,10.5401,156000.0
2006-06-08 12:50:00,23.46,23.5,23.46,23.49,269500.0,10.5356,10.5536,10.5356,10.5491,269500.0
2006-06-08 12:55:00,23.5,23.5,23.44,23.44,128700.0,10.5536,10.5536,10.5266,10.5266,128700.0
2006-06-08 13:00:00,23.44,23.48,23.43,23.44,179000.0,10.5266,10.5446,10.5221,10.5266,179000.0
2006-06-08 13:05:00,23.44,23.45,23.37,23.38,306900.0,10.5266,10.5311,10.4952,10.4997,306900.0
2006-06-08 13:10:00,23.38,23.38,23.32,23.38,440300.0,10.4997,10.4997,10.4727,10.4997,440300.0
2006-06-08 13:15:00,23.39,23.42,23.36,23.39,272700.0,10.5042,10.5177,10.4907,10.5042,272700.0
2006-06-08 13:20:00,23.38,23.4,23.34,23.35,142600.0,10.4997,10.5087,10.4817,10.4862,142600.0
2006-06-08 13:25:00,23.35,23.38,23.34,23.38,219700.0,10.4862,10.4997,10.4817,10.4997,219700.0
2006-06-08 13:30:00,23.38,23.42,23.36,23.42,206600.0,10.4997,10.5177,10.4907,10.5177,206600.0
2006-06-08 13:35:00,23.41,23.46,23.4,23.46,686900.0,10.5132,10.5356,10.5087,10.5356,686900.0
2006-06-08 13:40:00,23.45,23.5,23.45,23.46,497300.0,10.5311,10.5536,10.5311,10.5356,497300.0
2006-06-08 13:45:00,23.46,23.49,23.45,23.48,163700.0,10.5356,10.5491,10.5311,10.5446,163700.0
2006-06-08 13:50:00,23.47,23.51,23.47,23.5,290700.0,10.5401,10.5581,10.5401,10.5536,290700.0
2006-06-08 13:55:00,23.5,23.55,23.49,23.54,188700.0,10.5536,10.576,10.5491,10.5715,188700.0
2006-06-08 14:00:00,23.53,23.54,23.45,23.46,180600.0,10.5671,10.5715,10.5311,10.5356,180600.0
2006-06-08 14:05:00,23.47,23.48,23.43,23.45,192500.0,10.5401,10.5446,10.5221,10.5311,192500.0
2006-06-08 14:10:00,23.46,23.48,23.44,23.47,125000.0,10.5356,10.5446,10.5266,10.5401,125000.0
2006-06-08 14:15:00,23.47,23.52,23.44,23.51,167100.0,10.5401,10.5626,10.5266,10.5581,167100.0
2006-06-08 14:20:00,23.52,23.53,23.44,23.44,202900.0,10.5626,10.5671,10.5266,10.5266,202900.0
2006-06-08 14:25:00,23.45,23.51,23.43,23.49,236600.0,10.5311,10.5581,10.5221,10.5491,236600.0
2006-06-08 14:30:00,23.49,23.52,23.48,23.52,347500.0,10.5491,10.5626,10.5446,10.5626,347500.0
2006-06-08 14:35:00,23.52,23.58,23.52,23.53,369200.0,10.5626,10.5895,10.5626,10.5671,369200.0
2006-06-08 14:40:00,23.54,23.56,23.52,23.53,257600.0,10.5715,10.5805,10.5626,10.5671,257600.0
2006-06-08 14:45:00,23.53,23.56,23.52,23.52,201000.0,10.5671,10.5805,10.5626,10.5626,201000.0
2006-06-08 14:50:00,23.52,23.55,23.51,23.54,163300.0,10.5626,10.576,10.5581,10.5715,163300.0
2006-06-08 14:55:00,23.53,23.54,23.51,23.53,320000.0,10.5671,10.5715,10.5581,10.5671,320000.0
2006-06-08 15:00:00,23.53,23.57,23.52,23.56,311100.0,10.5671,10.585,10.5626,10.5805,311100.0
2006-06-08 15:05:00,23.58,23.59,23.55,23.59,253900.0,10.5895,10.594,10.576,10.594,253900.0
2006-06-08 15:10:00,23.58,23.67,23.58,23.64,488200.0,10.5895,10.6299,10.5895,10.6165,488200.0
2006-06-08 15:15:00,23.64,23.67,23.63,23.66,375500.0,10.6165,10.6299,10.612,10.6254,375500.0
2006-06-08 15:20:00,23.66,23.69,23.66,23.66,412400.0,10.6254,10.6389,10.6254,10.6254,412400.0
2006-06-08 15:25:00,23.67,23.68,23.66,23.68,453300.0,10.6299,10.6344,10.6254,10.6344,453300.0
2006-06-08 15:30:00,23.69,23.79,23.68,23.79,598400.0,10.6389,10.6838,10.6344,10.6838,598400.0
2006-06-08 15:35:00,23.79,23.88,23.78,23.88,808300.0,10.6838,10.7242,10.6793,10.7242,808300.0
2006-06-08 15:40:00,23.88,23.89,23.82,23.86,618200.0,10.7242,10.7287,10.6973,10.7153,618200.0
2006-06-08 15:45:00,23.86,23.88,23.77,23.79,483000.0,10.7153,10.7242,10.6748,10.6838,483000.0
2006-06-08 15:50:00,23.78,23.81,23.74,23.78,483400.0,10.6793,10.6928,10.6614,10.6793,483400.0
2006-06-08 15:55:00,23.77,23.88,23.77,23.85,745700.0,10.6748,10.7242,10.6748,10.7108,745700.0
2006-06-09 09:30:00,23.65,23.77,23.61,23.65,802800.0,10.6209,10.6748,10.603,10.6209,802800.0
2006-06-09 09:35:00,23.66,23.68,23.61,23.66,424800.0,10.6254,10.6344,10.603,10.6254,424800.0
2006-06-09 09:40:00,23.66,23.68,23.61,23.67,307300.0,10.6254,10.6344,10.603,10.6299,307300.0
2006-06-09 09:45:00,23.68,23.72,23.65,23.67,3360900.0,10.6344,10.6524,10.6209,10.6299,3360900.0
2006-06-09 09:50:00,23.67,23.72,23.66,23.72,467900.0,10.6299,10.6524,10.6254,10.6524,467900.0
2006-06-09 09:55:00,23.72,23.77,23.71,23.73,308000.0,10.6524,10.6748,10.6479,10.6569,308000.0
2006-06-09 10:00:00,23.73,23.73,23.67,23.67,665200.0,10.6569,10.6569,10.6299,10.6299,665200.0
2006-06-09 10:05:00,23.67,23.7,23.66,23.68,266300.0,10.6299,10.6434,10.6254,10.6344,266300.0
2006-06-09 10:10:00,23.68,23.69,23.63,23.64,257600.0,10.6344,10.6389,10.612,10.6165,257600.0
2006-06-09 10:15:00,23.64,23.65,23.61,23.63,336800.0,10.6165,10.6209,10.603,10.612,336800.0
2006-06-09 10:20:00,23.63,23.65,23.61,23.63,296100.0,10.612,10.6209,10.603,10.612,296100.0
2006-06-09 10:25:00,23.63,23.64,23.61,23.64,213800.0,10.612,10.6165,10.603,10.6165,213800.0
2006-06-09 10:30:00,23.63,23.65,23.6,23.6,311500.0,10.612,10.6209,10.5985,10.5985,311500.0
2006-06-09 10:35:00,23.6,23.61,23.57,23.6,348400.0,10.5985,10.603,10.585,10.5985,348400.0
2006-06-09 10:40:00,23.61,23.62,23.59,23.6,509700.0,10.603,10.6075,10.594,10.5985,509700.0
2006-06-09 10:45:00,23.6,23.61,23.56,23.58,233100.0,10.5985,10.603,10.5805,10.5895,233100.0
2006-06-09 10:50:00,23.58,23.59,23.55,23.56,495300.0,10.5895,10.594,10.576,10.5805,495300.0
2006-06-09 10:55:00,23.55,23.58,23.53,23.53,632100.0,10.576,10.5895,10.5671,10.5671,632100.0
2006-06-09 11:00:00,23.54,23.55,23.53,23.55,362200.0,10.5715,10.576,10.5671,10.576,362200.0
2006-06-09 11:05:00,23.56,23.57,23.55,23.57,426700.0,10.5805,10.585,10.576,10.585,426700.0
2006-06-09 11:10:00,23.57,23.58,23.56,23.58,179400.0,10.585,10.5895,10.5805,10.5895,179400.0
2006-06-09 11:15:00,23.57,23.61,23.57,23.6,374300.0,10.585,10.603,10.585,10.5985,374300.0
2006-06-09 11:20:00,23.61,23.64,23.59,23.61,304000.0,10.603,10.6165,10.594,10.603,304000.0
2006-06-09 11:25:00,23.61,23.71,23.6,23.68,734300.0,10.603,10.6479,10.5985,10.6344,734300.0
2006-06-09 11:30:00,23.68,23.71,23.64,23.65,222700.0,10.6344,10.6479,10.6165,10.6209,222700.0
2006-06-09 11:35:00,23.65,23.66,23.59,23.61,324900.0,10.6209,10.6254,10.594,10.603,324900.0
2006-06-09 11:40:00,23.6,23.6,23.55,23.56,485600.0,10.5985,10.5985,10.576,10.5805,485600.0
2006-06-09 11:45:00,23.56,23.57,23.54,23.55,608600.0,10.5805,10.585,10.5715,10.576,608600.0
2006-06-09 11:50:00,23.54,23.55,23.47,23.48,236500.0,10.5715,10.576,10.5401,10.5446,236500.0
2006-06-09 11:55:00,23.48,23.5,23.47,23.49,189200.0,10.5446,10.5536,10.5401,10.5491,189200.0
2006-06-09 12:00:00,23.49,23.52,23.47,23.51,124400.0,10.5491,10.5626,10.5401,10.5581,124400.0
2006-06-09 12:05:00,23.52,23.55,23.51,23.54,73800.0,10.5626,10.576,10.5581,10.5715,73800.0
2006-06-09 12:10:00,23.55,23.58,23.54,23.55,226100.0,10.576,10.5895,10.5715,10.576,226100.0
2006-06-09 12:15:00,23.55,23.55,23.52,23.55,101300.0,10.576,10.576,10.5626,10.576,101300.0
2006-06-09 12:20:00,23.54,23.59,23.54,23.57,156400.0,10.5715,10.594,10.5715,10.585,156400.0
2006-06-09 12:25:00,23.57,23.57,23.54,23.55,136500.0,10.585,10.585,10.5715,10.576,136500.0
2006-06-09 12:30:00,23.55,23.55,23.5,23.52,209100.0,10.576,10.576,10.5536,10.5626,209100.0
2006-06-09 12:35:00,23.51,23.54,23.51,23.54,140200.0,10.5581,10.5715,10.5581,10.5715,140200.0
2006-06-09 12:40:00,23.53,23.55,23.52,23.53,106300.0,10.5671,10.576,10.5626,10.5671,106300.0
2006-06-09 12:45:00,23.53,23.53,23.5,23.52,269000.0,10.5671,10.5671,10.5536,10.5626,269000.0
2006-06-09 12:50:00,23.51,23.54,23.5,23.53,232400.0,10.5581,10.5715,10.5536,10.5671,232400.0
2006-06-09 12:55:00,23.53,23.53,23.47,23.5,314000.0,10.5671,10.5671,10.5401,10.5536,314000.0
2006-06-09 13:00:00,23.5,23.51,23.47,23.49,362800.0,10.5536,10.5581,10.5401,10.5491,362800.0
2006-06-09 13:05:00,23.49,23.5,23.48,23.49,452300.0,10.5491,10.5536,10.5446,10.5491,452300.0
2006-06-09 13:10:00,23.49,23.52,23.46,23.51,342400.0,10.5491,10.5626,10.5356,10.5581,342400.0
2006-06-09 13:15:00,23.52,23.52,23.5,23.51,147600.0,10.5626,10.5626,10.5536,10.5581,147600.0
2006-06-09 13:20:00,23.51,23.52,23.49,23.52,283900.0,10.5581,10.5626,10.5491,10.5626,283900.0
2006-06-09 13:25:00,23.52,23.52,23.51,23.52,68800.0,10.5626,10.5626,10.5581,10.5626,68800.0
2006-06-09 13:30:00,23.52,23.52,23.5,23.52,570800.0,10.5626,10.5626,10.5536,10.5626,570800.0
2006-06-09 13:35:00,23.52,23.53,23.51,23.51,150300.0,10.5626,10.5671,10.5581,10.5581,150300.0
2006-06-09 13:40:00,23.51,23.52,23.5,23.5,293900.0,10.5581,10.5626,10.5536,10.5536,293900.0
2006-06-09 13:45:00,23.5,23.51,23.48,23.48,413300.0,10.5536,10.5581,10.5446,10.5446,413300.0
2006-06-09 13:50:00,23.48,23.5,23.48,23.49,58900.0,10.5446,10.5536,10.5446,10.5491,58900.0
2006-06-09 13:55:00,23.49,23.51,23.48,23.49,228400.0,10.5491,10.5581,10.5446,10.5491,228400.0
2006-06-09 14:00:00,23.5,23.5,23.47,23.47,80000.0,10.5536,10.5536,10.5401,10.5401,80000.0
2006-06-09 14:05:00,23.48,23.5,23.47,23.5,251700.0,10.5446,10.5536,10.5401,10.5536,251700.0
2006-06-09 14:10:00,23.5,23.5,23.48,23.49,173800.0,10.5536,10.5536,10.5446,10.5491,173800.0
2006-06-09 14:15:00,23.5,23.52,23.49,23.52,319700.0,10.5536,10.5626,10.5491,10.5626,319700.0
2006-06-09 14:20:00,23.52,23.58,23.5,23.57,249200.0,10.5626,10.5895,10.5536,10.585,249200.0
2006-06-09 14:25:00,23.56,23.58,23.5,23.56,1436900.0,10.5805,10.5895,10.5536,10.5805,1436900.0
2006-06-09 14:30:00,23.57,23.6,23.55,23.59,208900.0,10.585,10.5985,10.576,10.594,208900.0
2006-06-09 14:35:00,23.57,23.59,23.54,23.54,242500.0,10.585,10.594,10.5715,10.5715,242500.0
2006-06-09 14:40:00,23.54,23.57,23.53,23.56,135500.0,10.5715,10.585,10.5671,10.5805,135500.0
2006-06-09 14:45:00,23.57,23.59,23.56,23.58,119500.0,10.585,10.594,10.5805,10.5895,119500.0
2006-06-09 14:50:00,23.58,23.62,23.57,23.62,183700.0,10.5895,10.6075,10.585,10.6075,183700.0
2006-06-09 14:55:00,23.62,23.63,23.59,23.59,208300.0,10.6075,10.612,10.594,10.594,208300.0
2006-06-09 15:00:00,23.59,23.6,23.59,23.6,200300.0,10.594,10.5985,10.594,10.5985,200300.0
2006-06-09 15:05:00,23.6,23.61,23.58,23.6,148800.0,10.5985,10.603,10.5895,10.5985,148800.0
2006-06-09 15:10:00,23.59,23.61,23.57,23.61,156300.0,10.594,10.603,10.585,10.603,156300.0
2006-06-09 15:15:00,23.61,23.65,23.6,23.64,222900.0,10.603,10.6209,10.5985,10.6165,222900.0
2006-06-09 15:20:00,23.65,23.66,23.56,23.56,2351600.0,10.6209,10.6254,10.5805,10.5805,2351600.0
2006-06-09 15:25:00,23.56,23.61,23.55,23.61,237900.0,10.5805,10.603,10.576,10.603,237900.0
2006-06-09 15:30:00,23.61,23.61,23.57,23.58,158300.0,10.603,10.603,10.585,10.5895,158300.0
2006-06-09 15:35:00,23.59,23.6,23.57,23.6,294300.0,10.594,10.5985,10.585,10.5985,294300.0
2006-06-09 15:40:00,23.6,23.6,23.57,23.59,423800.0,10.5985,10.5985,10.585,10.594,423800.0
2006-06-09 15:45:00,23.59,23.6,23.58,23.6,361500.0,10.594,10.5985,10.5895,10.5985,361500.0
2006-06-09 15:50:00,23.6,23.6,23.53,23.55,613200.0,10.5985,10.5985,10.5671,10.576,613200.0
2006-06-09 15:55:00,23.55,23.59,23.51,23.51,664400.0,10.576,10.594,10.5581,10.5581,664400.0
2006-06-12 09:30:00,23.55,23.65,23.55,23.59,592400.0,10.576,10.6209,10.576,10.594,592400.0
2006-06-12 09:35:00,23.59,23.61,23.57,23.61,121800.0,10.594,10.603,10.585,10.603,121800.0
2006-06-12 09:40:00,23.6,23.65,23.59,23.59,280800.0,10.5985,10.6209,10.594,10.594,280800.0
2006-06-12 09:45:00,23.59,23.6,23.56,23.58,134600.0,10.594,10.5985,10.5805,10.5895,134600.0
2006-06-12 09:50:00,23.58,23.63,23.56,23.61,416400.0,10.5895,10.612,10.5805,10.603,416400.0
2006-06-12 09:55:00,23.63,23.65,23.58,23.6,485500.0,10.612,10.6209,10.5895,10.5985,485500.0
2006-06-12 10:00:00,23.6,23.61,23.57,23.57,171000.0,10.5985,10.603,10.585,10.585,171000.0
2006-06-12 10:05:00,23.57,23.59,23.57,23.58,248800.0,10.585,10.594,10.585,10.5895,248800.0
2006-06-12 10:10:00,23.58,23.62,23.58,23.61,304000.0,10.5895,10.6075,10.5895,10.603,304000.0
2006-06-12 10:15:00,23.61,23.62,23.52,23.53,579100.0,10.603,10.6075,10.5626,10.5671,579100.0
2006-06-12 10:20:00,23.53,23.56,23.52,23.54,278200.0,10.5671,10.5805,10.5626,10.5715,278200.0
2006-06-12 10:25:00,23.55,23.56,23.53,23.54,77700.0,10.576,10.5805,10.5671,10.5715,77700.0
2006-06-12 10:30:00,23.54,23.59,23.53,23.58,163200.0,10.5715,10.594,10.5671,10.5895,163200.0
2006-06-12 10:35:00,23.58,23.62,23.57,23.61,239300.0,10.5895,10.6075,10.585,10.603,239300.0
2006-06-12 10:40:00,23.61,23.64,23.6,23.63,227900.0,10.603,10.6165,10.5985,10.612,227900.0
2006-06-12 10:45:00,23.63,23.65,23.6,23.6,238300.0,10.612,10.6209,10.5985,10.5985,238300.0
2006-06-12 10:50:00,23.6,23.61,23.57,23.6,300900.0,10.5985,10.603,10.585,10.5985,300900.0
2006-06-12 10:55:00,23.61,23.61,23.59,23.6,100700.0,10.603,10.603,10.594,10.5985,100700.0
2006-06-12 11:00:00,23.6,23.6,23.56,23.58,142200.0,10.5985,10.5985,10.5805,10.5895,142200.0
2006-06-12 11:05:00,23.57,23.58,23.55,23.58,173300.0,10.585,10.5895,10.576,10.5895,173300.0
2006-06-12 11:10:00,23.58,23.6,23.57,23.58,145200.0,10.5895,10.5985,10.585,10.5895,145200.0
2006-06-12 11:15:00,23.58,23.58,23.53,23.55,196300.0,10.5895,10.5895,10.5671,10.576,196300.0
2006-06-12 11:20:00,23.56,23.56,23.52,23.55,305500.0,10.5805,10.5805,10.5626,10.576,305500.0
2006-06-12 11:25:00,23.55,23.59,23.54,23.59,167700.0,10.576,10.594,10.5715,10.594,167700.0
2006-06-12 11:30:00,23.58,23.62,23.56,23.61,489500.0,10.5895,10.6075,10.5805,10.603,489500.0
2006-06-12 11:35:00,23.6,23.62,23.59,23.61,170700.0,10.5985,10.6075,10.594,10.603,170700.0
2006-06-12 11:40:00,23.62,23.62,23.59,23.6,99500.0,10.6075,10.6075,10.594,10.5985,99500.0
2006-06-12 11:45:00,23.6,23.63,23.59,23.63,557600.0,10.5985,10.612,10.594,10.612,557600.0
2006-06-12 11:50:00,23.63,23.63,23.61,23.62,406100.0,10.612,10.612,10.603,10.6075,406100.0
2006-06-12 11:55:00,23.61,23.63,23.59,23.63,289800.0,10.603,10.612,10.594,10.612,289800.0
2006-06-12 12:00:00,23.63,23.64,23.6,23.63,205200.0,10.612,10.6165,10.5985,10.612,205200.0
2006-06-12 12:05:00,23.64,23.65,23.63,23.64,145900.0,10.6165,10.6209,10.612,10.6165,145900.0
2006-06-12 12:10:00,23.64,23.66,23.64,23.65,136500.0,10.6165,10.6254,10.6165,10.6209,136500.0
2006-06-12 12:15:00,23.65,23.66,23.64,23.64,75700.0,10.6209,10.6254,10.6165,10.6165,75700.0
2006-06-12 12:20:00,23.64,23.65,23.59,23.64,266200.0,10.6165,10.6209,10.594,10.6165,266200.0
2006-06-12 12:25:00,23.63,23.65,23.61,23.63,193000.0,10.612,10.6209,10.603,10.612,193000.0
2006-06-12 12:30:00,23.62,23.63,23.6,23.62,134300.0,10.6075,10.612,10.5985,10.6075,134300.0
2006-06-12 12:35:00,23.62,23.63,23.6,23.61,190800.0,10.6075,10.612,10.5985,10.603,190800.0
2006-06-12 12:40:00,23.61,23.62,23.59,23.6,100800.0,10.603,10.6075,10.594,10.5985,100800.0
2006-06-12 12:45:00,23.59,23.61,23.59,23.6,144800.0,10.594,10.603,10.594,10.5985,144800.0
2006-06-12 12:50:00,23.6,23.6,23.59,23.59,126500.0,10.5985,10.5985,10.594,10.594,126500.0
2006-06-12 12:55:00,23.6,23.6,23.58,23.59,74800.0,10.5985,10.5985,10.5895,10.594,74800.0
2006-06-12 13:00:00,23.59,23.6,23.57,23.59,197700.0,10.594,10.5985,10.585,10.594,197700.0
2006-06-12 13:05:00,23.59,23.62,23.58,23.59,179100.0,10.594,10.6075,10.5895,10.594,179100.0
2006-06-12 13:10:00,23.6,23.61,23.58,23.58,198300.0,10.5985,10.603,10.5895,10.5895,198300.0
2006-06-12 13:15:00,23.59,23.6,23.58,23.58,57100.0,10.594,10.5985,10.5895,10.5895,57100.0
2006-06-12 13:20:00,23.58,23.6,23.58,23.6,68300.0,10.5895,10.5985,10.5895,10.5985,68300.0
2006-06-12 13:25:00,23.59,23.61,23.58,23.59,141600.0,10.594,10.603,10.5895,10.594,141600.0
2006-06-12 13:30:00,23.59,23.6,23.58,23.59,80000.0,10.594,10.5985,10.5895,10.594,80000.0
2006-06-12 13:35:00,23.59,23.6,23.54,23.56,167500.0,10.594,10.5985,10.5715,10.5805,167500.0
2006-06-12 13:40:00,23.56,23.57,23.54,23.55,188200.0,10.5805,10.585,10.5715,10.576,188200.0
2006-06-12 13:45:00,23.56,23.56,23.53,23.54,155100.0,10.5805,10.5805,10.5671,10.5715,155100.0
2006-06-12 13:50:00,23.54,23.55,23.5,23.52,194200.0,10.5715,10.576,10.5536,10.5626,194200.0
2006-06-12 13:55:00,23.52,23.56,23.52,23.54,138300.0,10.5626,10.5805,10.5626,10.5715,138300.0
2006-06-12 14:00:00,23.55,23.55,23.53,23.53,74500.0,10.576,10.576,10.5671,10.5671,74500.0
2006-06-12 14:05:00,23.54,23.54,23.47,23.48,194600.0,10.5715,10.5715,10.5401,10.5446,194600.0
2006-06-12 14:10:00,23.49,23.52,23.46,23.49,203500.0,10.5491,10.5626,10.5356,10.5491,203500.0
2006-06-12 14:15:00,23.49,23.51,23.48,23.51,137700.0,10.5491,10.5581,10.5446,10.5581,137700.0
2006-06-12 14:20:00,23.51,23.52,23.48,23.51,179600.0,10.5581,10.5626,10.5446,10.5581,179600.0
2006-06-12 14:25:00,23.51,23.53,23.5,23.53,223500.0,10.5581,10.5671,10.5536,10.5671,223500.0
2006-06-12 14:30:00,23.53,23.54,23.52,23.53,139300.0,10.5671,10.5715,10.5626,10.5671,139300.0
2006-06-12 14:35:00,23.54,23.54,23.5,23.51,202000.0,10.5715,10.5715,10.5536,10.5581,202000.0
2006-06-12 14:40:00,23.52,23.52,23.48,23.49,160500.0,10.5626,10.5626,10.5446,10.5491,160500.0
2006-06-12 14:45:00,23.49,23.51,23.48,23.51,224300.0,10.5491,10.5581,10.5446,10.5581,224300.0
2006-06-12 14:50:00,23.51,23.54,23.5,23.51,325700.0,10.5581,10.5715,10.5536,10.5581,325700.0
2006-06-12 14:55:00,23.51,23.51,23.48,23.49,178400.0,10.5581,10.5581,10.5446,10.5491,178400.0
2006-06-12 15:00:00,23.49,23.49,23.47,23.48,264100.0,10.5491,10.5491,10.5401,10.5446,264100.0
2006-06-12 15:05:00,23.48,23.49,23.43,23.43,296600.0,10.5446,10.5491,10.5221,10.5221,296600.0
2006-06-12 15:10:00,23.43,23.45,23.41,23.41,305100.0,10.5221,10.5311,10.5132,10.5132,305100.0
2006-06-12 15:15:00,23.4,23.43,23.37,23.37,318700.0,10.5087,10.5221,10.4952,10.4952,318700.0
2006-06-12 15:20:00,23.37,23.38,23.34,23.36,525300.0,10.4952,10.4997,10.4817,10.4907,525300.0
2006-06-12 15:25:00,23.35,23.36,23.32,23.33,378300.0,10.4862,10.4907,10.4727,10.4772,378300.0
2006-06-12 15:30:00,23.34,23.34,23.25,23.26,332400.0,10.4817,10.4817,10.4413,10.4458,332400.0
2006-06-12 15:35:00,23.25,23.32,23.25,23.31,313100.0,10.4413,10.4727,10.4413,10.4683,313100.0
2006-06-12 15:40:00,23.32,23.33,23.3,23.33,377800.0,10.4727,10.4772,10.4638,10.4772,377800.0
2006-06-12 15:45:00,23.33,23.38,23.32,23.38,442300.0,10.4772,10.4997,10.4727,10.4997,442300.0
2006-06-12 15:50:00,23.38,23.39,23.28,23.28,614700.0,10.4997,10.5042,10.4548,10.4548,614700.0
2006-06-12 15:55:00,23.29,23.3,23.21,23.27,694600.0,10.4593,10.4638,10.4233,10.4503,694600.0
2006-06-13 09:30:00,23.2,23.29,23.2,23.24,863600.0,10.4189,10.4593,10.4189,10.4368,863600.0
2006-06-13 09:35:00,23.23,23.27,23.15,23.23,656300.0,10.4323,10.4503,10.3964,10.4323,656300.0
2006-06-13 09:40:00,23.22,23.43,23.22,23.41,382700.0,10.4278,10.5221,10.4278,10.5132,382700.0
2006-06-13 09:45:00,23.42,23.46,23.36,23.45,395500.0,10.5177,10.5356,10.4907,10.5311,395500.0
2006-06-13 09:50:00,23.44,23.5,23.4,23.41,473000.0,10.5266,10.5536,10.5087,10.5132,473000.0
2006-06-13 09:55:00,23.41,23.42,23.28,23.34,386800.0,10.5132,10.5177,10.4548,10.4817,386800.0
2006-06-13 10:00:00,23.33,23.33,23.25,23.26,844200.0,10.4772,10.4772,10.4413,10.4458,844200.0
2006-06-13 10:05:00,23.26,23.28,23.19,23.27,392300.0,10.4458,10.4548,10.4144,10.4503,392300.0
2006-06-13 10:10:00,23.27,23.28,23.24,23.27,349400.0,10.4503,10.4548,10.4368,10.4503,349400.0
2006-06-13 10:15:00,23.26,23.28,23.24,23.25,225500.0,10.4458,10.4548,10.4368,10.4413,225500.0
2006-06-13 10:20:00,23.26,23.26,23.2,23.2,354700.0,10.4458,10.4458,10.4189,10.4189,354700.0
2006-06-13 10:25:00,23.21,23.21,23.18,23.21,591100.0,10.4233,10.4233,10.4099,10.4233,591100.0
2006-06-13 10:30:00,23.21,23.26,23.19,23.25,473700.0,10.4233,10.4458,10.4144,10.4413,473700.0
2006-06-13 10:35:00,23.25,23.27,23.2,23.2,238500.0,10.4413,10.4503,10.4189,10.4189,238500.0
2006-06-13 10:40:00,23.2,23.26,23.2,23.25,601500.0,10.4189,10.4458,10.4189,10.4413,601500.0
2006-06-13 10:45:00,23.25,23.31,23.21,23.24,406700.0,10.4413,10.4683,10.4233,10.4368,406700.0
2006-06-13 10:50:00,23.25,23.25,23.16,23.17,385300.0,10.4413,10.4413,10.4009,10.4054,385300.0
2006-06-13 10:55:00,23.17,23.19,23.12,23.15,417900.0,10.4054,10.4144,10.3829,10.3964,417900.0
2006-06-13 11:00:00,23.15,23.16,23.12,23.14,305900.0,10.3964,10.4009,10.3829,10.3919,305900.0
2006-06-13 11:05:00,23.14,23.18,23.13,23.15,251500.0,10.3919,10.4099,10.3874,10.3964,251500.0
2006-06-13 11:10:00,23.15,23.18,23.13,23.17,385300.0,10.3964,10.4099,10.3874,10.4054,385300.0
2006-06-13 11:15:00,23.17,23.18,23.11,23.13,540300.0,10.4054,10.4099,10.3784,10.3874,540300.0
2006-06-13 11:20:00,23.13,23.14,23.1,23.14,312500.0,10.3874,10.3919,10.3739,10.3919,312500.0
2006-06-13 11:25:00,23.13,23.19,23.13,23.15,310400.0,10.3874,10.4144,10.3874,10.3964,310400.0
2006-06-13 11:30:00,23.17,23.23,23.16,23.2,481000.0,10.4054,10.4323,10.4009,10.4189,481000.0
2006-06-13 11:35:00,23.19,23.21,23.16,23.17,509600.0,10.4144,10.4233,10.4009,10.4054,509600.0
2006-06-13 11:40:00,23.18,23.19,23.12,23.13,180200.0,10.4099,10.4144,10.3829,10.3874,180200.0
2006-06-13 11:45:00,23.13,23.26,23.13,23.25,334400.0,10.3874,10.4458,10.3874,10.4413,334400.0
2006-06-13 11:50:00,23.25,23.26,23.21,23.25,453700.0,10.4413,10.4458,10.4233,10.4413,453700.0
2006-06-13 11:55:00,23.24,23.26,23.22,23.26,294500.0,10.4368,10.4458,10.4278,10.4458,294500.0
2006-06-13 12:00:00,23.26,23.29,23.24,23.25,236300.0,10.4458,10.4593,10.4368,10.4413,236300.0
2006-06-13 12:05:00,23.25,23.27,23.22,23.24,216900.0,10.4413,10.4503,10.4278,10.4368,216900.0
2006-06-13 12:10:00,23.24,23.27,23.23,23.27,118600.0,10.4368,10.4503,10.4323,10.4503,118600.0
2006-06-13 12:15:00,23.26,23.27,23.21,23.22,211700.0,10.4458,10.4503,10.4233,10.4278,211700.0
2006-06-13 12:20:00,23.22,23.24,23.17,23.19,207000.0,10.4278,10.4368,10.4054,10.4144,207000.0
2006-06-13 12:25:00,23.2,23.21,23.18,23.2,239600.0,10.4189,10.4233,10.4099,10.4189,239600.0
2006-06-13 12:30:00,23.19,23.23,23.18,23.23,246500.0,10.4144,10.4323,10.4099,10.4323,246500.0
2006-06-13 12:35:00,23.22,23.23,23.19,23.2,194900.0,10.4278,10.4323,10.4144,10.4189,194900.0
2006-06-13 12:40:00,23.2,23.22,23.19,23.21,220100.0,10.4189,10.4278,10.4144,10.4233,220100.0
2006-06-13 12:45:00,23.22,23.22,23.2,23.21,113600.0,10.4278,10.4278,10.4189,10.4233,113600.0
2006-06-13 12:50:00,23.21,23.23,23.2,23.21,129000.0,10.4233,10.4323,10.4189,10.4233,129000.0
2006-06-13 12:55:00,23.21,23.22,23.21,23.22,95800.0,10.4233,10.4278,10.4233,10.4278,95800.0
2006-06-13 13:00:00,23.22,23.22,23.18,23.18,244300.0,10.4278,10.4278,10.4099,10.4099,244300.0
2006-06-13 13:05:00,23.19,23.22,23.19,23.2,292700.0,10.4144,10.4278,10.4144,10.4189,292700.0
2006-06-13 13:10:00,23.2,23.22,23.19,23.21,345000.0,10.4189,10.4278,10.4144,10.4233,345000.0
2006-06-13 13:15:00,23.21,23.23,23.2,23.21,143800.0,10.4233,10.4323,10.4189,10.4233,143800.0
2006-06-13 13:20:00,23.22,23.24,23.19,23.2,343800.0,10.4278,10.4368,10.4144,10.4189,343800.0
2006-06-13 13:25:00,23.2,23.22,23.19,23.21,161100.0,10.4189,10.4278,10.4144,10.4233,161100.0
2006-06-13 13:30:00,23.22,23.23,23.19,23.23,199600.0,10.4278,10.4323,10.4144,10.4323,199600.0
2006-06-13 13:35:00,23.22,23.24,23.19,23.2,180700.0,10.4278,10.4368,10.4144,10.4189,180700.0
2006-06-13 13:40:00,23.19,23.23,23.19,23.23,173700.0,10.4144,10.4323,10.4144,10.4323,173700.0
2006-06-13 13:45:00,23.22,23.26,23.22,23.24,258600.0,10.4278,10.4458,10.4278,10.4368,258600.0
2006-06-13 13:50:00,23.24,23.26,23.22,23.24,194200.0,10.4368,10.4458,10.4278,10.4368,194200.0
2006-06-13 13:55:00,23.24,23.27,23.22,23.26,358600.0,10.4368,10.4503,10.4278,10.4458,358600.0
2006-06-13 14:00:00,23.26,23.26,23.23,23.25,224300.0,10.4458,10.4458,10.4323,10.4413,224300.0
2006-06-13 14:05:00,23.24,23.27,23.24,23.26,326400.0,10.4368,10.4503,10.4368,10.4458,326400.0
2006-06-13 14:10:00,23.25,23.26,23.23,23.23,162400.0,10.4413,10.4458,10.4323,10.4323,162400.0
2006-06-13 14:15:00,23.23,23.25,23.22,23.24,286900.0,10.4323,10.4413,10.4278,10.4368,286900.0
2006-06-13 14:20:00,23.23,23.25,23.22,23.24,295400.0,10.4323,10.4413,10.4278,10.4368,295400.0
2006-06-13 14:25:00,23.23,23.28,23.23,23.26,867600.0,10.4323,10.4548,10.4323,10.4458,867600.0
2006-06-13 14:30:00,23.25,23.3,23.22,23.24,379800.0,10.4413,10.4638,10.4278,10.4368,379800.0
2006-06-13 14:35:00,23.24,23.26,23.22,23.24,787800.0,10.4368,10.4458,10.4278,10.4368,787800.0
2006-06-13 14:40:00,23.24,23.26,23.23,23.24,484300.0,10.4368,10.4458,10.4323,10.4368,484300.0
2006-06-13 14:45:00,23.24,23.25,23.22,23.23,438900.0,10.4368,10.4413,10.4278,10.4323,438900.0
2006-06-13 14:50:00,23.23,23.25,23.22,23.25,272100.0,10.4323,10.4413,10.4278,10.4413,272100.0
2006-06-13 14:55:00,23.25,23.25,23.21,23.22,382000.0,10.4413,10.4413,10.4233,10.4278,382000.0
2006-06-13 15:00:00,23.22,23.23,23.2,23.22,455400.0,10.4278,10.4323,10.4189,10.4278,455400.0
2006-06-13 15:05:00,23.22,23.25,23.22,23.22,359200.0,10.4278,10.4413,10.4278,10.4278,359200.0
2006-06-13 15:10:00,23.22,23.23,23.19,23.19,639900.0,10.4278,10.4323,10.4144,10.4144,639900.0
2006-06-13 15:15:00,23.2,23.2,23.17,23.17,265400.0,10.4189,10.4189,10.4054,10.4054,265400.0
2006-06-13 15:20:00,23.17,23.19,23.16,23.18,229100.0,10.4054,10.4144,10.4009,10.4099,229100.0
2006-06-13 15:25:00,23.18,23.25,23.17,23.23,664200.0,10.4099,10.4413,10.4054,10.4323,664200.0
2006-06-13 15:30:00,23.22,23.27,23.2,23.26,392700.0,10.4278,10.4503,10.4189,10.4458,392700.0
2006-06-13 15:35:00,23.25,23.28,23.2,23.24,548700.0,10.4413,10.4548,10.4189,10.4368,548700.0
2006-06-13 15:40:00,23.23,23.26,23.21,23.22,468900.0,10.4323,10.4458,10.4233,10.4278,468900.0
2006-06-13 15:45:00,23.22,23.27,23.17,23.2,770100.0,10.4278,10.4503,10.4054,10.4189,770100.0
2006-06-13 15:50:00,23.19,23.27,23.07,23.08,683300.0,10.4144,10.4503,10.3605,10.365,683300.0
2006-06-13 15:55:00,23.07,23.27,23.04,23.04,1374900.0,10.3605,10.4503,10.347,10.347,1374900.0
2006-06-14 09:30:00,23.01,23.08,23.01,23.06,1550500.0,10.3335,10.365,10.3335,10.356,1550500.0
2006-06-14 09:35:00,23.06,23.17,23.06,23.12,808800.0,10.356,10.4054,10.356,10.3829,808800.0
2006-06-14 09:40:00,23.13,23.13,23.06,23.06,630300.0,10.3874,10.3874,10.356,10.356,630300.0
2006-06-14 09:45:00,23.07,23.09,23.03,23.04,516000.0,10.3605,10.3695,10.3425,10.347,516000.0
2006-06-14 09:50:00,23.04,23.08,23.03,23.07,599900.0,10.347,10.365,10.3425,10.3605,599900.0
2006-06-14 09:55:00,23.07,23.08,23.04,23.04,404800.0,10.3605,10.365,10.347,10.347,404800.0
2006-06-14 10:00:00,23.04,23.05,23.01,23.05,450100.0,10.347,10.3515,10.3335,10.3515,450100.0
2006-06-14 10:05:00,23.05,23.09,23.04,23.07,321400.0,10.3515,10.3695,10.347,10.3605,321400.0
2006-06-14 10:10:00,23.07,23.12,23.05,23.1,596200.0,10.3605,10.3829,10.3515,10.3739,596200.0
2006-06-14 10:15:00,23.11,23.18,23.1,23.16,393400.0,10.3784,10.4099,10.3739,10.4009,393400.0
2006-06-14 10:20:00,23.16,23.18,23.15,23.17,359400.0,10.4009,10.4099,10.3964,10.4054,359400.0
2006-06-14 10:25:00,23.17,23.17,23.14,23.16,308200.0,10.4054,10.4054,10.3919,10.4009,308200.0
2006-06-14 10:30:00,23.16,23.19,23.15,23.17,266400.0,10.4009,10.4144,10.3964,10.4054,266400.0
2006-06-14 10:35:00,23.17,23.17,23.11,23.13,322300.0,10.4054,10.4054,10.3784,10.3874,322300.0
2006-06-14 10:40:00,23.13,23.17,23.11,23.15,345300.0,10.3874,10.4054,10.3784,10.3964,345300.0
2006-06-14 10:45:00,23.15,23.16,23.13,23.15,276300.0,10.3964,10.4009,10.3874,10.3964,276300.0
2006-06-14 10:50:00,23.15,23.16,23.14,23.15,208700.0,10.3964,10.4009,10.3919,10.3964,208700.0
2006-06-14 10:55:00,23.14,23.17,23.14,23.15,441900.0,10.3919,10.4054,10.3919,10.3964,441900.0
2006-06-14 11:00:00,23.16,23.16,23.14,23.15,368600.0,10.4009,10.4009,10.3919,10.3964,368600.0
2006-06-14 11:05:00,23.15,23.15,23.12,23.13,222200.0,10.3964,10.3964,10.3829,10.3874,222200.0
2006-06-14 11:10:00,23.12,23.13,23.11,23.12,299700.0,10.3829,10.3874,10.3784,10.3829,299700.0
2006-06-14 11:15:00,23.12,23.13,23.1,23.12,271400.0,10.3829,10.3874,10.3739,10.3829,271400.0
2006-06-14 11:20:00,23.12,23.12,23.09,23.11,312600.0,10.3829,10.3829,10.3695,10.3784,312600.0
2006-06-14 11:25:00,23.11,23.12,23.07,23.09,617300.0,10.3784,10.3829,10.3605,10.3695,617300.0
2006-06-14 11:30:00,23.08,23.13,23.07,23.12,356500.0,10.365,10.3874,10.3605,10.3829,356500.0
2006-06-14 11:35:00,23.11,23.12,23.07,23.08,220600.0,10.3784,10.3829,10.3605,10.365,220600.0
2006-06-14 11:40:00,23.07,23.09,23.06,23.07,197100.0,10.3605,10.3695,10.356,10.3605,197100.0
2006-06-14 11:45:00,23.08,23.08,23.06,23.07,127100.0,10.365,10.365,10.356,10.3605,127100.0
2006-06-14 11:50:00,23.08,23.08,23.04,23.05,287900.0,10.365,10.365,10.347,10.3515,287900.0
2006-06-14 11:55:00,23.05,23.05,23.01,23.01,480700.0,10.3515,10.3515,10.3335,10.3335,480700.0
2006-06-14 12:00:00,23.02,23.02,22.98,23.0,767600.0,10.338,10.338,10.3201,10.329,767600.0
2006-06-14 12:05:00,23.0,23.03,22.99,23.03,361200.0,10.329,10.3425,10.3245,10.3425,361200.0
2006-06-14 12:10:00,23.03,23.06,23.02,23.06,200700.0,10.3425,10.356,10.338,10.356,200700.0
2006-06-14 12:15:00,23.06,23.08,23.04,23.07,151400.0,10.356,10.365,10.347,10.3605,151400.0
2006-06-14 12:20:00,23.07,23.07,23.05,23.05,86000.0,10.3605,10.3605,10.3515,10.3515,86000.0
2006-06-14 12:25:00,23.06,23.06,23.04,23.06,125400.0,10.356,10.356,10.347,10.356,125400.0
2006-06-14 12:30:00,23.05,23.06,23.04,23.04,308400.0,10.3515,10.356,10.347,10.347,308400.0
2006-06-14 12:35:00,23.04,23.04,23.03,23.03,78600.0,10.347,10.347,10.3425,10.3425,78600.0
2006-06-14 12:40:00,23.03,23.05,23.03,23.04,91500.0,10.3425,10.3515,10.3425,10.347,91500.0
2006-06-14 12:45:00,23.04,23.05,23.03,23.04,72500.0,10.347,10.3515,10.3425,10.347,72500.0
2006-06-14 12:50:00,23.04,23.06,23.04,23.05,205800.0,10.347,10.356,10.347,10.3515,205800.0
2006-06-14 12:55:00,23.04,23.05,23.04,23.04,142800.0,10.347,10.3515,10.347,10.347,142800.0
2006-06-14 13:00:00,23.04,23.05,23.04,23.04,290300.0,10.347,10.3515,10.347,10.347,290300.0
2006-06-14 13:05:00,23.04,23.05,23.02,23.02,285300.0,10.347,10.3515,10.338,10.338,285300.0
2006-06-14 13:10:00,23.02,23.04,23.01,23.04,168800.0,10.338,10.347,10.3335,10.347,168800.0
2006-06-14 13:15:00,23.05,23.05,23.0,23.0,304900.0,10.3515,10.3515,10.329,10.329,304900.0
2006-06-14 13:20:00,23.01,23.03,22.98,23.01,158500.0,10.3335,10.3425,10.3201,10.3335,158500.0
2006-06-14 13:25:00,23.01,23.02,23.0,23.02,100200.0,10.3335,10.338,10.329,10.338,100200.0
2006-06-14 13:30:00,23.02,23.02,22.99,23.0,208300.0,10.338,10.338,10.3245,10.329,208300.0
2006-06-14 13:35:00,23.0,23.0,22.97,23.0,125400.0,10.329,10.329,10.3156,10.329,125400.0
2006-06-14 13:40:00,23.0,23.01,22.98,22.99,334000.0,10.329,10.3335,10.3201,10.3245,334000.0
2006-06-14 13:45:00,23.0,23.02,22.98,23.0,217800.0,10.329,10.338,10.3201,10.329,217800.0
2006-06-14 13:50:00,22.99,23.01,22.99,23.0,330500.0,10.3245,10.3335,10.3245,10.329,330500.0
2006-06-14 13:55:00,23.0,23.03,22.99,23.03,572100.0,10.329,10.3425,10.3245,10.3425,572100.0
2006-06-14 14:00:00,23.02,23.03,23.0,23.01,274500.0,10.338,10.3425,10.329,10.3335,274500.0
2006-06-14 14:05:00,23.01,23.05,23.01,23.05,318100.0,10.3335,10.3515,10.3335,10.3515,318100.0
2006-06-14 14:10:00,23.04,23.05,23.0,23.01,285900.0,10.347,10.3515,10.329,10.3335,285900.0
2006-06-14 14:15:00,23.01,23.02,23.0,23.0,307200.0,10.3335,10.338,10.329,10.329,307200.0
2006-06-14 14:20:00,23.01,23.02,22.99,23.0,362300.0,10.3335,10.338,10.3245,10.329,362300.0
2006-06-14 14:25:00,22.99,23.01,22.98,23.01,253100.0,10.3245,10.3335,10.3201,10.3335,253100.0
2006-06-14 14:30:00,23.0,23.01,22.98,22.98,417100.0,10.329,10.3335,10.3201,10.3201,417100.0
2006-06-14 14:35:00,22.98,23.02,22.98,23.0,208000.0,10.3201,10.338,10.3201,10.329,208000.0
2006-06-14 14:40:00,23.0,23.01,22.98,22.99,325700.0,10.329,10.3335,10.3201,10.3245,325700.0
2006-06-14 14:45:00,22.99,23.0,22.97,22.99,223100.0,10.3245,10.329,10.3156,10.3245,223100.0
2006-06-14 14:50:00,22.98,23.03,22.97,23.01,285500.0,10.3201,10.3425,10.3156,10.3335,285500.0
2006-06-14 14:55:00,23.01,23.02,22.98,23.02,212200.0,10.3335,10.338,10.3201,10.338,212200.0
2006-06-14 15:00:00,23.01,23.03,23.0,23.0,204700.0,10.3335,10.3425,10.329,10.329,204700.0
2006-06-14 15:05:00,23.0,23.03,23.0,23.02,223300.0,10.329,10.3425,10.329,10.338,223300.0
2006-06-14 15:10:00,23.02,23.02,22.99,23.0,386800.0,10.338,10.338,10.3245,10.329,386800.0
2006-06-14 15:15:00,23.0,23.02,22.99,23.02,411800.0,10.329,10.338,10.3245,10.338,411800.0
2006-06-14 15:20:00,23.01,23.03,23.0,23.0,238700.0,10.3335,10.3425,10.329,10.329,238700.0
2006-06-14 15:25:00,23.0,23.02,23.0,23.01,240000.0,10.329,10.338,10.329,10.3335,240000.0
2006-06-14 15:30:00,23.01,23.03,22.97,23.03,467600.0,10.3335,10.3425,10.3156,10.3425,467600.0
2006-06-14 15:35:00,23.02,23.06,23.02,23.06,242300.0,10.338,10.356,10.338,10.356,242300.0
2006-06-14 15:40:00,23.05,23.06,23.01,23.02,268000.0,10.3515,10.356,10.3335,10.338,268000.0
2006-06-14 15:45:00,23.02,23.09,23.02,23.07,308800.0,10.338,10.3695,10.338,10.3605,308800.0
2006-06-14 15:50:00,23.07,23.11,23.07,23.11,2669500.0,10.3605,10.3784,10.3605,10.3784,2669500.0
2006-06-14 15:55:00,23.12,23.12,23.08,23.12,359100.0,10.3829,10.3829,10.365,10.3829,359100.0
2006-06-15 09:30:00,23.34,23.35,23.23,23.26,792600.0,10.4817,10.4862,10.4323,10.4458,792600.0
2006-06-15 09:35:00,23.27,23.36,23.25,23.28,247500.0,10.4503,10.4907,10.4413,10.4548,247500.0
2006-06-15 09:40:00,23.27,23.29,23.25,23.27,289400.0,10.4503,10.4593,10.4413,10.4503,289400.0
2006-06-15 09:45:00,23.27,23.28,23.22,23.23,326800.0,10.4503,10.4548,10.4278,10.4323,326800.0
2006-06-15 09:50:00,23.23,23.24,23.19,23.21,517100.0,10.4323,10.4368,10.4144,10.4233,517100.0
2006-06-15 09:55:00,23.21,23.25,23.21,23.23,334700.0,10.4233,10.4413,10.4233,10.4323,334700.0
2006-06-15 10:00:00,23.23,23.24,23.19,23.2,557600.0,10.4323,10.4368,10.4144,10.4189,557600.0
2006-06-15 10:05:00,23.2,23.24,23.19,23.24,157800.0,10.4189,10.4368,10.4144,10.4368,157800.0
2006-06-15 10:10:00,23.24,23.25,23.21,23.25,372000.0,10.4368,10.4413,10.4233,10.4413,372000.0
2006-06-15 10:15:00,23.25,23.28,23.25,23.25,347600.0,10.4413,10.4548,10.4413,10.4413,347600.0
2006-06-15 10:20:00,23.26,23.26,23.2,23.21,275400.0,10.4458,10.4458,10.4189,10.4233,275400.0
2006-06-15 10:25:00,23.21,23.25,23.2,23.24,185200.0,10.4233,10.4413,10.4189,10.4368,185200.0
2006-06-15 10:30:00,23.24,23.27,23.23,23.26,295300.0,10.4368,10.4503,10.4323,10.4458,295300.0
2006-06-15 10:35:00,23.26,23.27,23.21,23.21,158500.0,10.4458,10.4503,10.4233,10.4233,158500.0
2006-06-15 10:40:00,23.21,23.26,23.21,23.26,207100.0,10.4233,10.4458,10.4233,10.4458,207100.0
2006-06-15 10:45:00,23.26,23.29,23.24,23.26,269400.0,10.4458,10.4593,10.4368,10.4458,269400.0
2006-06-15 10:50:00,23.26,23.27,23.25,23.27,120300.0,10.4458,10.4503,10.4413,10.4503,120300.0
2006-06-15 10:55:00,23.27,23.28,23.25,23.25,275900.0,10.4503,10.4548,10.4413,10.4413,275900.0
2006-06-15 11:00:00,23.25,23.26,23.23,23.23,295300.0,10.4413,10.4458,10.4323,10.4323,295300.0
2006-06-15 11:05:00,23.24,23.26,23.22,23.25,339400.0,10.4368,10.4458,10.4278,10.4413,339400.0
2006-06-15 11:10:00,23.25,23.28,23.23,23.24,295700.0,10.4413,10.4548,10.4323,10.4368,295700.0
2006-06-15 11:15:00,23.24,23.27,23.23,23.25,396400.0,10.4368,10.4503,10.4323,10.4413,396400.0
2006-06-15 11:20:00,23.25,23.26,23.23,23.23,197300.0,10.4413,10.4458,10.4323,10.4323,197300.0
2006-06-15 11:25:00,23.23,23.24,23.22,23.24,102700.0,10.4323,10.4368,10.4278,10.4368,102700.0
2006-06-15 11:30:00,23.24,23.24,23.21,23.22,232900.0,10.4368,10.4368,10.4233,10.4278,232900.0
2006-06-15 11:35:00,23.22,23.24,23.22,23.23,373200.0,10.4278,10.4368,10.4278,10.4323,373200.0
2006-06-15 11:40:00,23.24,23.24,23.21,23.21,178600.0,10.4368,10.4368,10.4233,10.4233,178600.0
2006-06-15 11:45:00,23.21,23.23,23.2,23.22,589600.0,10.4233,10.4323,10.4189,10.4278,589600.0
2006-06-15 11:50:00,23.22,23.24,23.22,23.23,165600.0,10.4278,10.4368,10.4278,10.4323,165600.0
2006-06-15 11:55:00,23.23,23.25,23.22,23.25,127100.0,10.4323,10.4413,10.4278,10.4413,127100.0
2006-06-15 12:00:00,23.24,23.25,23.2,23.21,161800.0,10.4368,10.4413,10.4189,10.4233,161800.0
2006-06-15 12:05:00,23.22,23.22,23.2,23.21,127000.0,10.4278,10.4278,10.4189,10.4233,127000.0
2006-06-15 12:10:00,23.22,23.23,23.21,23.22,100600.0,10.4278,10.4323,10.4233,10.4278,100600.0
2006-06-15 12:15:00,23.22,23.23,23.2,23.2,98700.0,10.4278,10.4323,10.4189,10.4189,98700.0
2006-06-15 12:20:00,23.2,23.23,23.19,23.23,123100.0,10.4189,10.4323,10.4144,10.4323,123100.0
2006-06-15 12:25:00,23.23,23.23,23.21,23.22,72900.0,10.4323,10.4323,10.4233,10.4278,72900.0
2006-06-15 12:30:00,23.22,23.24,23.21,23.24,90800.0,10.4278,10.4368,10.4233,10.4368,90800.0
2006-06-15 12:35:00,23.23,23.24,23.22,23.24,200600.0,10.4323,10.4368,10.4278,10.4368,200600.0
2006-06-15 12:40:00,23.24,23.24,23.23,23.23,128800.0,10.4368,10.4368,10.4323,10.4323,128800.0
2006-06-15 12:45:00,23.23,23.24,23.22,23.24,131300.0,10.4323,10.4368,10.4278,10.4368,131300.0
2006-06-15 12:50:00,23.24,23.25,23.23,23.23,82900.0,10.4368,10.4413,10.4323,10.4323,82900.0
2006-06-15 12:55:00,23.24,23.25,23.23,23.23,93700.0,10.4368,10.4413,10.4323,10.4323,93700.0
2006-06-15 13:00:00,23.24,23.25,23.22,23.22,113100.0,10.4368,10.4413,10.4278,10.4278,113100.0
2006-06-15 13:05:00,23.22,23.24,23.21,23.21,193500.0,10.4278,10.4368,10.4233,10.4233,193500.0
2006-06-15 13:10:00,23.21,23.23,23.21,23.22,79500.0,10.4233,10.4323,10.4233,10.4278,79500.0
2006-06-15 13:15:00,23.22,23.23,23.2,23.23,722700.0,10.4278,10.4323,10.4189,10.4323,722700.0
2006-06-15 13:20:00,23.23,23.24,23.22,23.24,132000.0,10.4323,10.4368,10.4278,10.4368,132000.0
2006-06-15 13:25:00,23.24,23.25,23.22,23.23,112300.0,10.4368,10.4413,10.4278,10.4323,112300.0
2006-06-15 13:30:00,23.23,23.24,23.18,23.18,243000.0,10.4323,10.4368,10.4099,10.4099,243000.0
2006-06-15 13:35:00,23.18,23.19,23.16,23.17,139300.0,10.4099,10.4144,10.4009,10.4054,139300.0
2006-06-15 13:40:00,23.16,23.2,23.16,23.18,67600.0,10.4009,10.4189,10.4009,10.4099,67600.0
2006-06-15 13:45:00,23.17,23.23,23.15,23.2,309900.0,10.4054,10.4323,10.3964,10.4189,309900.0
2006-06-15 13:50:00,23.19,23.22,23.18,23.21,174100.0,10.4144,10.4278,10.4099,10.4233,174100.0
2006-06-15 13:55:00,23.21,23.25,23.2,23.25,112200.0,10.4233,10.4413,10.4189,10.4413,112200.0
2006-06-15 14:00:00,23.25,23.29,23.24,23.26,257600.0,10.4413,10.4593,10.4368,10.4458,257600.0
2006-06-15 14:05:00,23.27,23.27,23.21,23.25,230500.0,10.4503,10.4503,10.4233,10.4413,230500.0
2006-06-15 14:10:00,23.25,23.29,23.24,23.28,130600.0,10.4413,10.4593,10.4368,10.4548,130600.0
2006-06-15 14:15:00,23.28,23.34,23.28,23.34,183200.0,10.4548,10.4817,10.4548,10.4817,183200.0
2006-06-15 14:20:00,23.34,23.37,23.32,23.33,172800.0,10.4817,10.4952,10.4727,10.4772,172800.0
2006-06-15 14:25:00,23.33,23.34,23.28,23.31,234800.0,10.4772,10.4817,10.4548,10.4683,234800.0
2006-06-15 14:30:00,23.31,23.34,23.3,23.32,205200.0,10.4683,10.4817,10.4638,10.4727,205200.0
2006-06-15 14:35:00,23.32,23.37,23.29,23.36,199300.0,10.4727,10.4952,10.4593,10.4907,199300.0
2006-06-15 14:40:00,23.37,23.43,23.36,23.43,364400.0,10.4952,10.5221,10.4907,10.5221,364400.0
2006-06-15 14:45:00,23.42,23.44,23.36,23.37,184500.0,10.5177,10.5266,10.4907,10.4952,184500.0
2006-06-15 14:50:00,23.37,23.44,23.36,23.44,182300.0,10.4952,10.5266,10.4907,10.5266,182300.0
2006-06-15 14:55:00,23.44,23.44,23.41,23.43,151900.0,10.5266,10.5266,10.5132,10.5221,151900.0
2006-06-15 15:00:00,23.44,23.44,23.42,23.42,245800.0,10.5266,10.5266,10.5177,10.5177,245800.0
2006-06-15 15:05:00,23.42,23.43,23.4,23.42,295700.0,10.5177,10.5221,10.5087,10.5177,295700.0
2006-06-15 15:10:00,23.42,23.47,23.41,23.47,238200.0,10.5177,10.5401,10.5132,10.5401,238200.0
2006-06-15 15:15:00,23.46,23.49,23.46,23.47,278400.0,10.5356,10.5491,10.5356,10.5401,278400.0
2006-06-15 15:20:00,23.47,23.49,23.46,23.48,227400.0,10.5401,10.5491,10.5356,10.5446,227400.0
2006-06-15 15:25:00,23.49,23.53,23.48,23.5,461700.0,10.5491,10.5671,10.5446,10.5536,461700.0
2006-06-15 15:30:00,23.5,23.52,23.49,23.51,416700.0,10.5536,10.5626,10.5491,10.5581,416700.0
2006-06-15 15:35:00,23.51,23.54,23.5,23.51,510800.0,10.5581,10.5715,10.5536,10.5581,510800.0
2006-06-15 15:40:00,23.51,23.59,23.51,23.58,752000.0,10.5581,10.594,10.5581,10.5895,752000.0
2006-06-15 15:45:00,23.58,23.64,23.58,23.6,858800.0,10.5895,10.6165,10.5895,10.5985,858800.0
2006-06-15 15:50:00,23.59,23.6,23.5,23.5,706400.0,10.594,10.5985,10.5536,10.5536,706400.0
2006-06-15 15:55:00,23.51,23.52,23.45,23.51,700500.0,10.5581,10.5626,10.5311,10.5581,700500.0
2006-06-16 09:30:00,23.4,23.55,23.39,23.53,6809400.0,10.5087,10.576,10.5042,10.5671,6809400.0
2006-06-16 09:35:00,23.53,23.54,23.49,23.5,257300.0,10.5671,10.5715,10.5491,10.5536,257300.0
2006-06-16 09:40:00,23.49,23.54,23.48,23.53,330400.0,10.5491,10.5715,10.5446,10.5671,330400.0
2006-06-16 09:45:00,23.52,23.53,23.5,23.53,512600.0,10.5626,10.5671,10.5536,10.5671,512600.0
2006-06-16 09:50:00,23.53,23.6,23.52,23.58,404700.0,10.5671,10.5985,10.5626,10.5895,404700.0
2006-06-16 09:55:00,23.59,23.65,23.56,23.62,320300.0,10.594,10.6209,10.5805,10.6075,320300.0
2006-06-16 10:00:00,23.63,23.65,23.58,23.59,328400.0,10.612,10.6209,10.5895,10.594,328400.0
2006-06-16 10:05:00,23.59,23.63,23.56,23.6,354600.0,10.594,10.612,10.5805,10.5985,354600.0
2006-06-16 10:10:00,23.59,23.6,23.55,23.55,184900.0,10.594,10.5985,10.576,10.576,184900.0
2006-06-16 10:15:00,23.55,23.57,23.51,23.51,216500.0,10.576,10.585,10.5581,10.5581,216500.0
2006-06-16 10:20:00,23.5,23.51,23.47,23.51,267100.0,10.5536,10.5581,10.5401,10.5581,267100.0
2006-06-16 10:25:00,23.51,23.51,23.46,23.46,207500.0,10.5581,10.5581,10.5356,10.5356,207500.0
2006-06-16 10:30:00,23.46,23.5,23.45,23.45,234100.0,10.5356,10.5536,10.5311,10.5311,234100.0
2006-06-16 10:35:00,23.47,23.49,23.45,23.46,498100.0,10.5401,10.5491,10.5311,10.5356,498100.0
2006-06-16 10:40:00,23.46,23.46,23.36,23.39,474300.0,10.5356,10.5356,10.4907,10.5042,474300.0
2006-06-16 10:45:00,23.39,23.43,23.38,23.42,194600.0,10.5042,10.5221,10.4997,10.5177,194600.0
2006-06-16 10:50:00,23.42,23.43,23.41,23.42,187100.0,10.5177,10.5221,10.5132,10.5177,187100.0
2006-06-16 10:55:00,23.43,23.45,23.4,23.41,324800.0,10.5221,10.5311,10.5087,10.5132,324800.0
2006-06-16 11:00:00,23.41,23.46,23.41,23.45,229600.0,10.5132,10.5356,10.5132,10.5311,229600.0
2006-06-16 11:05:00,23.45,23.47,23.44,23.45,740900.0,10.5311,10.5401,10.5266,10.5311,740900.0
2006-06-16 11:10:00,23.45,23.47,23.41,23.43,288200.0,10.5311,10.5401,10.5132,10.5221,288200.0
2006-06-16 11:15:00,23.42,23.43,23.38,23.38,206200.0,10.5177,10.5221,10.4997,10.4997,206200.0
2006-06-16 11:20:00,23.39,23.42,23.3,23.32,323200.0,10.5042,10.5177,10.4638,10.4727,323200.0
2006-06-16 11:25:00,23.32,23.34,23.28,23.32,644500.0,10.4727,10.4817,10.4548,10.4727,644500.0
2006-06-16 11:30:00,23.32,23.33,23.29,23.32,361100.0,10.4727,10.4772,10.4593,10.4727,361100.0
2006-06-16 11:35:00,23.33,23.42,23.32,23.4,471500.0,10.4772,10.5177,10.4727,10.5087,471500.0
2006-06-16 11:40:00,23.4,23.42,23.38,23.42,301500.0,10.5087,10.5177,10.4997,10.5177,301500.0
2006-06-16 11:45:00,23.41,23.44,23.41,23.42,413300.0,10.5132,10.5266,10.5132,10.5177,413300.0
2006-06-16 11:50:00,23.43,23.43,23.38,23.41,170900.0,10.5221,10.5221,10.4997,10.5132,170900.0
2006-06-16 11:55:00,23.41,23.43,23.4,23.43,466500.0,10.5132,10.5221,10.5087,10.5221,466500.0
2006-06-16 12:00:00,23.42,23.42,23.39,23.4,210300.0,10.5177,10.5177,10.5042,10.5087,210300.0
2006-06-16 12:05:00,23.4,23.41,23.39,23.4,75200.0,10.5087,10.5132,10.5042,10.5087,75200.0
2006-06-16 12:10:00,23.4,23.43,23.38,23.39,164800.0,10.5087,10.5221,10.4997,10.5042,164800.0
2006-06-16 12:15:00,23.39,23.4,23.35,23.37,139000.0,10.5042,10.5087,10.4862,10.4952,139000.0
2006-06-16 12:20:00,23.36,23.39,23.36,23.37,126900.0,10.4907,10.5042,10.4907,10.4952,126900.0
2006-06-16 12:25:00,23.37,23.38,23.33,23.33,171700.0,10.4952,10.4997,10.4772,10.4772,171700.0
2006-06-16 12:30:00,23.33,23.38,23.32,23.38,651000.0,10.4772,10.4997,10.4727,10.4997,651000.0
2006-06-16 12:35:00,23.38,23.4,23.33,23.35,473500.0,10.4997,10.5087,10.4772,10.4862,473500.0
2006-06-16 12:40:00,23.34,23.35,23.29,23.29,185000.0,10.4817,10.4862,10.4593,10.4593,185000.0
2006-06-16 12:45:00,23.3,23.3,23.24,23.28,373800.0,10.4638,10.4638,10.4368,10.4548,373800.0
2006-06-16 12:50:00,23.29,23.33,23.29,23.31,213200.0,10.4593,10.4772,10.4593,10.4683,213200.0
2006-06-16 12:55:00,23.32,23.33,23.3,23.32,160500.0,10.4727,10.4772,10.4638,10.4727,160500.0
2006-06-16 13:00:00,23.32,23.33,23.3,23.32,198800.0,10.4727,10.4772,10.4638,10.4727,198800.0
2006-06-16 13:05:00,23.32,23.32,23.3,23.3,151700.0,10.4727,10.4727,10.4638,10.4638,151700.0
2006-06-16 13:10:00,23.3,23.31,23.3,23.3,42900.0,10.4638,10.4683,10.4638,10.4638,42900.0
2006-06-16 13:15:00,23.3,23.31,23.3,23.3,88900.0,10.4638,10.4683,10.4638,10.4638,88900.0
2006-06-16 13:20:00,23.31,23.32,23.3,23.31,105000.0,10.4683,10.4727,10.4638,10.4683,105000.0
2006-06-16 13:25:00,23.31,23.34,23.3,23.31,201500.0,10.4683,10.4817,10.4638,10.4683,201500.0
2006-06-16 13:30:00,23.31,23.32,23.29,23.31,228200.0,10.4683,10.4727,10.4593,10.4683,228200.0
2006-06-16 13:35:00,23.32,23.32,23.3,23.3,137400.0,10.4727,10.4727,10.4638,10.4638,137400.0
2006-06-16 13:40:00,23.31,23.31,23.26,23.26,174400.0,10.4683,10.4683,10.4458,10.4458,174400.0
2006-06-16 13:45:00,23.26,23.3,23.25,23.29,117600.0,10.4458,10.4638,10.4413,10.4593,117600.0
2006-06-16 13:50:00,23.3,23.32,23.29,23.29,198100.0,10.4638,10.4727,10.4593,10.4593,198100.0
2006-06-16 13:55:00,23.29,23.33,23.29,23.31,199400.0,10.4593,10.4772,10.4593,10.4683,199400.0
2006-06-16 14:00:00,23.31,23.32,23.27,23.27,327400.0,10.4683,10.4727,10.4503,10.4503,327400.0
2006-06-16 14:05:00,23.27,23.28,23.26,23.26,83000.0,10.4503,10.4548,10.4458,10.4458,83000.0
2006-06-16 14:10:00,23.26,23.3,23.26,23.29,229700.0,10.4458,10.4638,10.4458,10.4593,229700.0
2006-06-16 14:15:00,23.29,23.34,23.28,23.3,505000.0,10.4593,10.4817,10.4548,10.4638,505000.0
2006-06-16 14:20:00,23.3,23.31,23.29,23.3,117700.0,10.4638,10.4683,10.4593,10.4638,117700.0
2006-06-16 14:25:00,23.3,23.3,23.28,23.29,130500.0,10.4638,10.4638,10.4548,10.4593,130500.0
2006-06-16 14:30:00,23.29,23.3,23.28,23.29,67000.0,10.4593,10.4638,10.4548,10.4593,67000.0
2006-06-16 14:35:00,23.3,23.3,23.27,23.27,113700.0,10.4638,10.4638,10.4503,10.4503,113700.0
2006-06-16 14:40:00,23.28,23.3,23.27,23.3,185300.0,10.4548,10.4638,10.4503,10.4638,185300.0
2006-06-16 14:45:00,23.28,23.31,23.28,23.3,216800.0,10.4548,10.4683,10.4548,10.4638,216800.0
2006-06-16 14:50:00,23.31,23.35,23.3,23.33,253100.0,10.4683,10.4862,10.4638,10.4772,253100.0
2006-06-16 14:55:00,23.33,23.35,23.33,23.34,261600.0,10.4772,10.4862,10.4772,10.4817,261600.0
2006-06-16 15:00:00,23.35,23.4,23.34,23.36,331700.0,10.4862,10.5087,10.4817,10.4907,331700.0
2006-06-16 15:05:00,23.36,23.36,23.33,23.35,305300.0,10.4907,10.4907,10.4772,10.4862,305300.0
2006-06-16 15:10:00,23.35,23.38,23.34,23.37,271700.0,10.4862,10.4997,10.4817,10.4952,271700.0
2006-06-16 15:15:00,23.38,23.4,23.37,23.39,300100.0,10.4997,10.5087,10.4952,10.5042,300100.0
2006-06-16 15:20:00,23.39,23.43,23.39,23.42,339600.0,10.5042,10.5221,10.5042,10.5177,339600.0
2006-06-16 15:25:00,23.42,23.44,23.37,23.41,360600.0,10.5177,10.5266,10.4952,10.5132,360600.0
2006-06-16 15:30:00,23.41,23.47,23.41,23.45,676500.0,10.5132,10.5401,10.5132,10.5311,676500.0
2006-06-16 15:35:00,23.45,23.46,23.38,23.4,362500.0,10.5311,10.5356,10.4997,10.5087,362500.0
2006-06-16 15:40:00,23.4,23.44,23.4,23.42,352200.0,10.5087,10.5266,10.5087,10.5177,352200.0
2006-06-16 15:45:00,23.42,23.43,23.4,23.42,532700.0,10.5177,10.5221,10.5087,10.5177,532700.0
2006-06-16 15:50:00,23.42,23.49,23.42,23.45,450800.0,10.5177,10.5491,10.5177,10.5311,450800.0
2006-06-16 15:55:00,23.44,23.45,23.41,23.43,752300.0,10.5266,10.5311,10.5132,10.5221,752300.0
2006-06-19 09:30:00,23.5,23.6,23.49,23.53,767200.0,10.5536,10.5985,10.5491,10.5671,767200.0
2006-06-19 09:35:00,23.54,23.56,23.45,23.45,168800.0,10.5715,10.5805,10.5311,10.5311,168800.0
2006-06-19 09:40:00,23.45,23.47,23.37,23.4,211800.0,10.5311,10.5401,10.4952,10.5087,211800.0
2006-06-19 09:45:00,23.4,23.45,23.38,23.44,374300.0,10.5087,10.5311,10.4997,10.5266,374300.0
2006-06-19 09:50:00,23.44,23.45,23.37,23.38,423000.0,10.5266,10.5311,10.4952,10.4997,423000.0
2006-06-19 09:55:00,23.38,23.38,23.33,23.34,364800.0,10.4997,10.4997,10.4772,10.4817,364800.0
2006-06-19 10:00:00,23.33,23.33,23.29,23.31,262700.0,10.4772,10.4772,10.4593,10.4683,262700.0
2006-06-19 10:05:00,23.3,23.37,23.3,23.34,214300.0,10.4638,10.4952,10.4638,10.4817,214300.0
2006-06-19 10:10:00,23.34,23.34,23.28,23.31,155300.0,10.4817,10.4817,10.4548,10.4683,155300.0
2006-06-19 10:15:00,23.3,23.33,23.29,23.33,208500.0,10.4638,10.4772,10.4593,10.4772,208500.0
2006-06-19 10:20:00,23.33,23.35,23.28,23.29,356300.0,10.4772,10.4862,10.4548,10.4593,356300.0
2006-06-19 10:25:00,23.28,23.34,23.26,23.34,212000.0,10.4548,10.4817,10.4458,10.4817,212000.0
2006-06-19 10:30:00,23.33,23.37,23.3,23.3,253500.0,10.4772,10.4952,10.4638,10.4638,253500.0
2006-06-19 10:35:00,23.3,23.33,23.26,23.29,320300.0,10.4638,10.4772,10.4458,10.4593,320300.0
2006-06-19 10:40:00,23.29,23.31,23.26,23.26,338600.0,10.4593,10.4683,10.4458,10.4458,338600.0
2006-06-19 10:45:00,23.27,23.28,23.25,23.27,144000.0,10.4503,10.4548,10.4413,10.4503,144000.0
2006-06-19 10:50:00,23.26,23.31,23.26,23.29,271200.0,10.4458,10.4683,10.4458,10.4593,271200.0
2006-06-19 10:55:00,23.28,23.29,23.25,23.25,191200.0,10.4548,10.4593,10.4413,10.4413,191200.0
2006-06-19 11:00:00,23.25,23.27,23.24,23.24,239400.0,10.4413,10.4503,10.4368,10.4368,239400.0
2006-06-19 11:05:00,23.24,23.25,23.2,23.2,230400.0,10.4368,10.4413,10.4189,10.4189,230400.0
2006-06-19 11:10:00,23.21,23.22,23.2,23.22,184400.0,10.4233,10.4278,10.4189,10.4278,184400.0
2006-06-19 11:15:00,23.21,23.22,23.17,23.22,340800.0,10.4233,10.4278,10.4054,10.4278,340800.0
2006-06-19 11:20:00,23.22,23.23,23.18,23.2,306900.0,10.4278,10.4323,10.4099,10.4189,306900.0
2006-06-19 11:25:00,23.19,23.24,23.17,23.21,293100.0,10.4144,10.4368,10.4054,10.4233,293100.0
2006-06-19 11:30:00,23.21,23.23,23.19,23.2,271100.0,10.4233,10.4323,10.4144,10.4189,271100.0
2006-06-19 11:35:00,23.2,23.23,23.19,23.23,375600.0,10.4189,10.4323,10.4144,10.4323,375600.0
2006-06-19 11:40:00,23.23,23.29,23.23,23.26,260100.0,10.4323,10.4593,10.4323,10.4458,260100.0
2006-06-19 11:45:00,23.26,23.3,23.25,23.27,152600.0,10.4458,10.4638,10.4413,10.4503,152600.0
2006-06-19 11:50:00,23.27,23.28,23.22,23.24,226500.0,10.4503,10.4548,10.4278,10.4368,226500.0
2006-06-19 11:55:00,23.24,23.29,23.23,23.29,121000.0,10.4368,10.4593,10.4323,10.4593,121000.0
2006-06-19 12:00:00,23.28,23.36,23.28,23.32,272100.0,10.4548,10.4907,10.4548,10.4727,272100.0
2006-06-19 12:05:00,23.31,23.34,23.3,23.32,463600.0,10.4683,10.4817,10.4638,10.4727,463600.0
2006-06-19 12:10:00,23.32,23.33,23.31,23.31,96300.0,10.4727,10.4772,10.4683,10.4683,96300.0
2006-06-19 12:15:00,23.32,23.33,23.26,23.27,250300.0,10.4727,10.4772,10.4458,10.4503,250300.0
2006-06-19 12:20:00,23.27,23.3,23.27,23.29,131700.0,10.4503,10.4638,10.4503,10.4593,131700.0
2006-06-19 12:25:00,23.28,23.29,23.26,23.26,204200.0,10.4548,10.4593,10.4458,10.4458,204200.0
2006-06-19 12:30:00,23.26,23.27,23.25,23.27,103000.0,10.4458,10.4503,10.4413,10.4503,103000.0
2006-06-19 12:35:00,23.26,23.27,23.24,23.25,128500.0,10.4458,10.4503,10.4368,10.4413,128500.0
2006-06-19 12:40:00,23.27,23.28,23.23,23.24,204600.0,10.4503,10.4548,10.4323,10.4368,204600.0
2006-06-19 12:45:00,23.24,23.25,23.23,23.24,84700.0,10.4368,10.4413,10.4323,10.4368,84700.0
2006-06-19 12:50:00,23.23,23.26,23.22,23.23,126000.0,10.4323,10.4458,10.4278,10.4323,126000.0
2006-06-19 12:55:00,23.24,23.24,23.2,23.2,264100.0,10.4368,10.4368,10.4189,10.4189,264100.0
2006-06-19 13:00:00,23.2,23.21,23.18,23.18,126800.0,10.4189,10.4233,10.4099,10.4099,126800.0
2006-06-19 13:05:00,23.18,23.19,23.15,23.16,236600.0,10.4099,10.4144,10.3964,10.4009,236600.0
2006-06-19 13:10:00,23.15,23.18,23.13,23.15,232400.0,10.3964,10.4099,10.3874,10.3964,232400.0
2006-06-19 13:15:00,23.14,23.18,23.14,23.16,162900.0,10.3919,10.4099,10.3919,10.4009,162900.0
2006-06-19 13:20:00,23.15,23.16,23.11,23.13,208800.0,10.3964,10.4009,10.3784,10.3874,208800.0
2006-06-19 13:25:00,23.13,23.15,23.11,23.13,103800.0,10.3874,10.3964,10.3784,10.3874,103800.0
2006-06-19 13:30:00,23.14,23.14,23.1,23.12,156900.0,10.3919,10.3919,10.3739,10.3829,156900.0
2006-06-19 13:35:00,23.12,23.13,23.1,23.11,275700.0,10.3829,10.3874,10.3739,10.3784,275700.0
2006-06-19 13:40:00,23.11,23.12,23.07,23.11,205200.0,10.3784,10.3829,10.3605,10.3784,205200.0
2006-06-19 13:45:00,23.11,23.12,23.09,23.1,234000.0,10.3784,10.3829,10.3695,10.3739,234000.0
2006-06-19 13:50:00,23.09,23.1,23.06,23.1,474900.0,10.3695,10.3739,10.356,10.3739,474900.0
2006-06-19 13:55:00,23.09,23.1,23.05,23.05,392000.0,10.3695,10.3739,10.3515,10.3515,392000.0
2006-06-19 14:00:00,23.05,23.05,22.99,23.01,938800.0,10.3515,10.3515,10.3245,10.3335,938800.0
2006-06-19 14:05:00,23.01,23.03,22.98,23.03,513100.0,10.3335,10.3425,10.3201,10.3425,513100.0
2006-06-19 14:10:00,23.04,23.04,23.02,23.04,331000.0,10.347,10.347,10.338,10.347,331000.0
2006-06-19 14:15:00,23.03,23.03,23.0,23.0,338600.0,10.3425,10.3425,10.329,10.329,338600.0
2006-06-19 14:20:00,23.0,23.01,22.96,22.97,386200.0,10.329,10.3335,10.3111,10.3156,386200.0
2006-06-19 14:25:00,22.96,22.96,22.93,22.95,498700.0,10.3111,10.3111,10.2976,10.3066,498700.0
2006-06-19 14:30:00,22.95,22.98,22.93,22.94,316300.0,10.3066,10.3201,10.2976,10.3021,316300.0
2006-06-19 14:35:00,22.95,22.97,22.93,22.95,498100.0,10.3066,10.3156,10.2976,10.3066,498100.0
2006-06-19 14:40:00,22.95,22.96,22.93,22.93,766700.0,10.3066,10.3111,10.2976,10.2976,766700.0
2006-06-19 14:45:00,22.93,22.96,22.91,22.92,343900.0,10.2976,10.3111,10.2886,10.2931,343900.0
2006-06-19 14:50:00,22.92,22.95,22.9,22.93,336500.0,10.2931,10.3066,10.2841,10.2976,336500.0
2006-06-19 14:55:00,22.93,22.94,22.91,22.93,313300.0,10.2976,10.3021,10.2886,10.2976,313300.0
2006-06-19 15:00:00,22.92,22.94,22.89,22.9,510900.0,10.2931,10.3021,10.2796,10.2841,510900.0
2006-06-19 15:05:00,22.9,22.97,22.89,22.96,355800.0,10.2841,10.3156,10.2796,10.3111,355800.0
2006-06-19 15:10:00,22.96,22.97,22.93,22.95,514400.0,10.3111,10.3156,10.2976,10.3066,514400.0
2006-06-19 15:15:00,22.95,22.98,22.94,22.98,600600.0,10.3066,10.3201,10.3021,10.3201,600600.0
2006-06-19 15:20:00,22.98,23.04,22.97,23.03,591400.0,10.3201,10.347,10.3156,10.3425,591400.0
2006-06-19 15:25:00,23.04,23.08,23.03,23.04,528300.0,10.347,10.365,10.3425,10.347,528300.0
2006-06-19 15:30:00,23.05,23.08,23.04,23.08,369400.0,10.3515,10.365,10.347,10.365,369400.0
2006-06-19 15:35:00,23.08,23.11,23.07,23.1,576400.0,10.365,10.3784,10.3605,10.3739,576400.0
2006-06-19 15:40:00,23.1,23.1,23.06,23.1,651800.0,10.3739,10.3739,10.356,10.3739,651800.0
2006-06-19 15:45:00,23.09,23.1,23.03,23.06,727600.0,10.3695,10.3739,10.3425,10.356,727600.0
2006-06-19 15:50:00,23.06,23.08,23.04,23.08,659400.0,10.356,10.365,10.347,10.365,659400.0
2006-06-19 15:55:00,23.08,23.09,23.04,23.05,691700.0,10.365,10.3695,10.347,10.3515,691700.0
2006-06-20 09:30:00,23.17,23.2,23.07,23.07,669800.0,10.4054,10.4189,10.3605,10.3605,669800.0
2006-06-20 09:35:00,23.06,23.08,23.02,23.03,599900.0,10.356,10.365,10.338,10.3425,599900.0
2006-06-20 09:40:00,23.02,23.06,23.02,23.03,242200.0,10.338,10.356,10.338,10.3425,242200.0
2006-06-20 09:45:00,23.04,23.04,22.98,22.99,473700.0,10.347,10.347,10.3201,10.3245,473700.0
2006-06-20 09:50:00,22.99,23.02,22.97,23.01,1008100.0,10.3245,10.338,10.3156,10.3335,1008100.0
2006-06-20 09:55:00,23.01,23.01,22.97,22.99,394400.0,10.3335,10.3335,10.3156,10.3245,394400.0
2006-06-20 10:00:00,22.98,23.0,22.92,22.92,703400.0,10.3201,10.329,10.2931,10.2931,703400.0
2006-06-20 10:05:00,22.92,22.97,22.91,22.94,699900.0,10.2931,10.3156,10.2886,10.3021,699900.0
2006-06-20 10:10:00,22.94,22.95,22.91,22.91,312400.0,10.3021,10.3066,10.2886,10.2886,312400.0
2006-06-20 10:15:00,22.92,22.96,22.92,22.95,990000.0,10.2931,10.3111,10.2931,10.3066,990000.0
2006-06-20 10:20:00,22.95,22.96,22.91,22.92,301600.0,10.3066,10.3111,10.2886,10.2931,301600.0
2006-06-20 10:25:00,22.93,22.95,22.91,22.94,374200.0,10.2976,10.3066,10.2886,10.3021,374200.0
2006-06-20 10:30:00,22.94,22.97,22.93,22.95,691700.0,10.3021,10.3156,10.2976,10.3066,691700.0
2006-06-20 10:35:00,22.95,22.97,22.93,22.95,384800.0,10.3066,10.3156,10.2976,10.3066,384800.0
2006-06-20 10:40:00,22.95,22.95,22.91,22.92,331400.0,10.3066,10.3066,10.2886,10.2931,331400.0
2006-06-20 10:45:00,22.92,22.93,22.89,22.9,642700.0,10.2931,10.2976,10.2796,10.2841,642700.0
2006-06-20 10:50:00,22.9,22.93,22.89,22.93,811000.0,10.2841,10.2976,10.2796,10.2976,811000.0
2006-06-20 10:55:00,22.93,22.94,22.9,22.9,295500.0,10.2976,10.3021,10.2841,10.2841,295500.0
2006-06-20 11:00:00,22.9,22.91,22.89,22.9,480300.0,10.2841,10.2886,10.2796,10.2841,480300.0
2006-06-20 11:05:00,22.89,22.9,22.88,22.89,311100.0,10.2796,10.2841,10.2751,10.2796,311100.0
2006-06-20 11:10:00,22.89,22.91,22.88,22.9,2285200.0,10.2796,10.2886,10.2751,10.2841,2285200.0
2006-06-20 11:15:00,22.9,22.97,22.88,22.95,1764400.0,10.2841,10.3156,10.2751,10.3066,1764400.0
2006-06-20 11:20:00,22.95,22.95,22.88,22.89,485600.0,10.3066,10.3066,10.2751,10.2796,485600.0
2006-06-20 11:25:00,22.9,22.96,22.9,22.94,1162900.0,10.2841,10.3111,10.2841,10.3021,1162900.0
2006-06-20 11:30:00,22.94,23.0,22.94,22.97,438900.0,10.3021,10.329,10.3021,10.3156,438900.0
2006-06-20 11:35:00,22.97,22.98,22.96,22.97,301900.0,10.3156,10.3201,10.3111,10.3156,301900.0
2006-06-20 11:40:00,22.98,22.99,22.96,22.97,252100.0,10.3201,10.3245,10.3111,10.3156,252100.0
2006-06-20 11:45:00,22.97,22.97,22.9,22.91,466200.0,10.3156,10.3156,10.2841,10.2886,466200.0
2006-06-20 11:50:00,22.91,22.93,22.89,22.93,470100.0,10.2886,10.2976,10.2796,10.2976,470100.0
2006-06-20 11:55:00,22.92,22.95,22.89,22.9,404000.0,10.2931,10.3066,10.2796,10.2841,404000.0
2006-06-20 12:00:00,22.9,22.91,22.88,22.89,293400.0,10.2841,10.2886,10.2751,10.2796,293400.0
2006-06-20 12:05:00,22.89,22.9,22.88,22.89,267700.0,10.2796,10.2841,10.2751,10.2796,267700.0
2006-06-20 12:10:00,22.9,22.9,22.88,22.89,174400.0,10.2841,10.2841,10.2751,10.2796,174400.0
2006-06-20 12:15:00,22.89,22.91,22.89,22.9,189200.0,10.2796,10.2886,10.2796,10.2841,189200.0
2006-06-20 12:20:00,22.89,22.9,22.88,22.89,336600.0,10.2796,10.2841,10.2751,10.2796,336600.0
2006-06-20 12:25:00,22.89,22.9,22.88,22.89,366600.0,10.2796,10.2841,10.2751,10.2796,366600.0
2006-06-20 12:30:00,22.88,22.9,22.88,22.89,155900.0,10.2751,10.2841,10.2751,10.2796,155900.0
2006-06-20 12:35:00,22.89,22.9,22.89,22.9,119300.0,10.2796,10.2841,10.2796,10.2841,119300.0
2006-06-20 12:40:00,22.9,22.91,22.89,22.89,209300.0,10.2841,10.2886,10.2796,10.2796,209300.0
2006-06-20 12:45:00,22.89,22.9,22.88,22.9,499900.0,10.2796,10.2841,10.2751,10.2841,499900.0
2006-06-20 12:50:00,22.89,22.9,22.84,22.87,1017700.0,10.2796,10.2841,10.2572,10.2707,1017700.0
2006-06-20 12:55:00,22.87,22.88,22.86,22.88,149500.0,10.2707,10.2751,10.2662,10.2751,149500.0
2006-06-20 13:00:00,22.87,22.91,22.86,22.9,414200.0,10.2707,10.2886,10.2662,10.2841,414200.0
2006-06-20 13:05:00,22.9,22.9,22.85,22.88,407300.0,10.2841,10.2841,10.2617,10.2751,407300.0
2006-06-20 13:10:00,22.88,22.9,22.88,22.88,378200.0,10.2751,10.2841,10.2751,10.2751,378200.0
2006-06-20 13:15:00,22.89,22.91,22.87,22.89,1097500.0,10.2796,10.2886,10.2707,10.2796,1097500.0
2006-06-20 13:20:00,22.9,22.9,22.87,22.89,218700.0,10.2841,10.2841,10.2707,10.2796,218700.0
2006-06-20 13:25:00,22.9,22.91,22.89,22.89,341400.0,10.2841,10.2886,10.2796,10.2796,341400.0
2006-06-20 13:30:00,22.89,22.89,22.85,22.88,353900.0,10.2796,10.2796,10.2617,10.2751,353900.0
2006-06-20 13:35:00,22.89,22.89,22.87,22.88,226000.0,10.2796,10.2796,10.2707,10.2751,226000.0
2006-06-20 13:40:00,22.89,22.89,22.86,22.88,543300.0,10.2796,10.2796,10.2662,10.2751,543300.0
2006-06-20 13:45:00,22.89,22.9,22.87,22.89,436000.0,10.2796,10.2841,10.2707,10.2796,436000.0
2006-06-20 13:50:00,22.9,22.9,22.87,22.88,334600.0,10.2841,10.2841,10.2707,10.2751,334600.0
2006-06-20 13:55:00,22.87,22.89,22.87,22.87,304400.0,10.2707,10.2796,10.2707,10.2707,304400.0
2006-06-20 14:00:00,22.88,22.88,22.85,22.86,208700.0,10.2751,10.2751,10.2617,10.2662,208700.0
2006-06-20 14:05:00,22.85,22.88,22.85,22.87,214900.0,10.2617,10.2751,10.2617,10.2707,214900.0
2006-06-20 14:10:00,22.88,22.89,22.86,22.88,222900.0,10.2751,10.2796,10.2662,10.2751,222900.0
2006-06-20 14:15:00,22.88,22.89,22.86,22.87,446000.0,10.2751,10.2796,10.2662,10.2707,446000.0
2006-06-20 14:20:00,22.87,22.88,22.85,22.87,542900.0,10.2707,10.2751,10.2617,10.2707,542900.0
2006-06-20 14:25:00,22.87,22.88,22.86,22.87,520700.0,10.2707,10.2751,10.2662,10.2707,520700.0
2006-06-20 14:30:00,22.88,22.88,22.86,22.87,940400.0,10.2751,10.2751,10.2662,10.2707,940400.0
2006-06-20 14:35:00,22.86,22.89,22.86,22.87,581100.0,10.2662,10.2796,10.2662,10.2707,581100.0
2006-06-20 14:40:00,22.87,22.88,22.86,22.88,249000.0,10.2707,10.2751,10.2662,10.2751,249000.0
2006-06-20 14:45:00,22.87,22.88,22.86,22.86,449300.0,10.2707,10.2751,10.2662,10.2662,449300.0
2006-06-20 14:50:00,22.87,22.88,22.86,22.88,482700.0,10.2707,10.2751,10.2662,10.2751,482700.0
2006-06-20 14:55:00,22.88,22.89,22.87,22.89,413200.0,10.2751,10.2796,10.2707,10.2796,413200.0
2006-06-20 15:00:00,22.89,22.9,22.86,22.87,411400.0,10.2796,10.2841,10.2662,10.2707,411400.0
2006-06-20 15:05:00,22.86,22.88,22.86,22.87,637900.0,10.2662,10.2751,10.2662,10.2707,637900.0
2006-06-20 15:10:00,22.87,22.9,22.86,22.9,561000.0,10.2707,10.2841,10.2662,10.2841,561000.0
2006-06-20 15:15:00,22.9,22.9,22.88,22.89,474200.0,10.2841,10.2841,10.2751,10.2796,474200.0
2006-06-20 15:20:00,22.89,22.92,22.89,22.92,1118200.0,10.2796,10.2931,10.2796,10.2931,1118200.0
2006-06-20 15:25:00,22.93,22.93,22.91,22.91,293200.0,10.2976,10.2976,10.2886,10.2886,293200.0
2006-06-20 15:30:00,22.91,22.92,22.89,22.89,347800.0,10.2886,10.2931,10.2796,10.2796,347800.0
2006-06-20 15:35:00,22.89,22.91,22.88,22.91,637300.0,10.2796,10.2886,10.2751,10.2886,637300.0
2006-06-20 15:40:00,22.9,22.93,22.9,22.92,445100.0,10.2841,10.2976,10.2841,10.2931,445100.0
2006-06-20 15:45:00,22.92,22.94,22.91,22.91,519000.0,10.2931,10.3021,10.2886,10.2886,519000.0
2006-06-20 15:50:00,22.91,22.92,22.9,22.91,473500.0,10.2886,10.2931,10.2841,10.2886,473500.0
2006-06-20 15:55:00,22.91,22.93,22.91,22.93,711600.0,10.2886,10.2976,10.2886,10.2976,711600.0
2006-06-21 09:30:00,22.98,23.08,22.96,23.05,903300.0,10.3201,10.365,10.3111,10.3515,903300.0
2006-06-21 09:35:00,23.05,23.08,22.99,23.05,582400.0,10.3515,10.365,10.3245,10.3515,582400.0
2006-06-21 09:40:00,23.04,23.08,23.03,23.05,475000.0,10.347,10.365,10.3425,10.3515,475000.0
2006-06-21 09:45:00,23.05,23.1,23.02,23.07,1764000.0,10.3515,10.3739,10.338,10.3605,1764000.0
2006-06-21 09:50:00,23.08,23.15,23.07,23.14,817700.0,10.365,10.3964,10.3605,10.3919,817700.0
2006-06-21 09:55:00,23.14,23.15,23.05,23.08,585500.0,10.3919,10.3964,10.3515,10.365,585500.0
2006-06-21 10:00:00,23.08,23.15,23.08,23.14,853600.0,10.365,10.3964,10.365,10.3919,853600.0
2006-06-21 10:05:00,23.13,23.14,23.06,23.1,369800.0,10.3874,10.3919,10.356,10.3739,369800.0
2006-06-21 10:10:00,23.09,23.12,23.08,23.12,433300.0,10.3695,10.3829,10.365,10.3829,433300.0
2006-06-21 10:15:00,23.12,23.15,23.1,23.13,555600.0,10.3829,10.3964,10.3739,10.3874,555600.0
2006-06-21 10:20:00,23.13,23.16,23.12,23.16,344000.0,10.3874,10.4009,10.3829,10.4009,344000.0
2006-06-21 10:25:00,23.16,23.17,23.11,23.15,402000.0,10.4009,10.4054,10.3784,10.3964,402000.0
2006-06-21 10:30:00,23.15,23.18,23.14,23.15,440000.0,10.3964,10.4099,10.3919,10.3964,440000.0
2006-06-21 10:35:00,23.15,23.19,23.15,23.18,397300.0,10.3964,10.4144,10.3964,10.4099,397300.0
2006-06-21 10:40:00,23.18,23.19,23.16,23.19,287900.0,10.4099,10.4144,10.4009,10.4144,287900.0
2006-06-21 10:45:00,23.19,23.21,23.18,23.19,524400.0,10.4144,10.4233,10.4099,10.4144,524400.0
2006-06-21 10:50:00,23.19,23.21,23.14,23.15,720700.0,10.4144,10.4233,10.3919,10.3964,720700.0
2006-06-21 10:55:00,23.15,23.17,23.12,23.15,795900.0,10.3964,10.4054,10.3829,10.3964,795900.0
2006-06-21 11:00:00,23.15,23.15,23.13,23.15,229300.0,10.3964,10.3964,10.3874,10.3964,229300.0
2006-06-21 11:05:00,23.15,23.15,23.11,23.11,334300.0,10.3964,10.3964,10.3784,10.3784,334300.0
2006-06-21 11:10:00,23.11,23.12,23.06,23.08,444700.0,10.3784,10.3829,10.356,10.365,444700.0
2006-06-21 11:15:00,23.09,23.1,23.06,23.06,422100.0,10.3695,10.3739,10.356,10.356,422100.0
2006-06-21 11:20:00,23.06,23.07,23.02,23.04,480600.0,10.356,10.3605,10.338,10.347,480600.0
2006-06-21 11:25:00,23.04,23.04,22.97,22.98,541600.0,10.347,10.347,10.3156,10.3201,541600.0
2006-06-21 11:30:00,22.98,23.02,22.97,22.98,504900.0,10.3201,10.338,10.3156,10.3201,504900.0
2006-06-21 11:35:00,22.98,22.99,22.95,22.96,667500.0,10.3201,10.3245,10.3066,10.3111,667500.0
2006-06-21 11:40:00,22.96,22.98,22.92,22.98,548800.0,10.3111,10.3201,10.2931,10.3201,548800.0
2006-06-21 11:45:00,22.98,22.99,22.94,22.97,468300.0,10.3201,10.3245,10.3021,10.3156,468300.0
2006-06-21 11:50:00,22.97,23.0,22.96,22.98,396500.0,10.3156,10.329,10.3111,10.3201,396500.0
2006-06-21 11:55:00,22.99,22.99,22.91,22.91,379100.0,10.3245,10.3245,10.2886,10.2886,379100.0
2006-06-21 12:00:00,22.91,22.95,22.91,22.94,263400.0,10.2886,10.3066,10.2886,10.3021,263400.0
2006-06-21 12:05:00,22.95,23.0,22.94,22.98,270300.0,10.3066,10.329,10.3021,10.3201,270300.0
2006-06-21 12:10:00,22.98,22.98,22.94,22.95,308200.0,10.3201,10.3201,10.3021,10.3066,308200.0
2006-06-21 12:15:00,22.95,22.99,22.94,22.97,241300.0,10.3066,10.3245,10.3021,10.3156,241300.0
2006-06-21 12:20:00,22.98,23.0,22.96,22.99,330400.0,10.3201,10.329,10.3111,10.3245,330400.0
2006-06-21 12:25:00,22.98,23.0,22.98,23.0,151200.0,10.3201,10.329,10.3201,10.329,151200.0
2006-06-21 12:30:00,23.0,23.0,22.98,22.98,153700.0,10.329,10.329,10.3201,10.3201,153700.0
2006-06-21 12:35:00,22.98,22.99,22.95,22.97,167500.0,10.3201,10.3245,10.3066,10.3156,167500.0
2006-06-21 12:40:00,22.97,22.97,22.92,22.94,265500.0,10.3156,10.3156,10.2931,10.3021,265500.0
2006-06-21 12:45:00,22.94,22.95,22.94,22.95,95700.0,10.3021,10.3066,10.3021,10.3066,95700.0
2006-06-21 12:50:00,22.94,22.95,22.93,22.93,102800.0,10.3021,10.3066,10.2976,10.2976,102800.0
2006-06-21 12:55:00,22.94,22.95,22.92,22.95,196500.0,10.3021,10.3066,10.2931,10.3066,196500.0
2006-06-21 13:00:00,22.95,22.95,22.9,22.9,250400.0,10.3066,10.3066,10.2841,10.2841,250400.0
2006-06-21 13:05:00,22.9,22.91,22.85,22.86,453900.0,10.2841,10.2886,10.2617,10.2662,453900.0
2006-06-21 13:10:00,22.85,22.91,22.85,22.91,223700.0,10.2617,10.2886,10.2617,10.2886,223700.0
2006-06-21 13:15:00,22.91,22.94,22.89,22.89,299900.0,10.2886,10.3021,10.2796,10.2796,299900.0
2006-06-21 13:20:00,22.89,22.91,22.88,22.9,133000.0,10.2796,10.2886,10.2751,10.2841,133000.0
2006-06-21 13:25:00,22.9,22.91,22.89,22.9,126400.0,10.2841,10.2886,10.2796,10.2841,126400.0
2006-06-21 13:30:00,22.91,22.92,22.89,22.9,147000.0,10.2886,10.2931,10.2796,10.2841,147000.0
2006-06-21 13:35:00,22.91,22.94,22.9,22.93,478600.0,10.2886,10.3021,10.2841,10.2976,478600.0
2006-06-21 13:40:00,22.93,22.95,22.93,22.94,360900.0,10.2976,10.3066,10.2976,10.3021,360900.0
2006-06-21 13:45:00,22.94,22.96,22.94,22.94,320700.0,10.3021,10.3111,10.3021,10.3021,320700.0
2006-06-21 13:50:00,22.95,22.97,22.94,22.97,400500.0,10.3066,10.3156,10.3021,10.3156,400500.0
2006-06-21 13:55:00,22.96,22.97,22.95,22.96,441600.0,10.3111,10.3156,10.3066,10.3111,441600.0
2006-06-21 14:00:00,22.96,22.97,22.92,22.92,413700.0,10.3111,10.3156,10.2931,10.2931,413700.0
2006-06-21 14:05:00,22.92,22.94,22.91,22.93,442800.0,10.2931,10.3021,10.2886,10.2976,442800.0
2006-06-21 14:10:00,22.94,22.96,22.94,22.94,212100.0,10.3021,10.3111,10.3021,10.3021,212100.0
2006-06-21 14:15:00,22.95,22.96,22.94,22.94,325700.0,10.3066,10.3111,10.3021,10.3021,325700.0
2006-06-21 14:20:00,22.94,22.95,22.93,22.95,467500.0,10.3021,10.3066,10.2976,10.3066,467500.0
2006-06-21 14:25:00,22.94,22.95,22.93,22.94,169500.0,10.3021,10.3066,10.2976,10.3021,169500.0
2006-06-21 14:30:00,22.95,22.95,22.91,22.93,463800.0,10.3066,10.3066,10.2886,10.2976,463800.0
2006-06-21 14:35:00,22.93,22.95,22.92,22.95,327300.0,10.2976,10.3066,10.2931,10.3066,327300.0
2006-06-21 14:40:00,22.95,22.95,22.94,22.94,162500.0,10.3066,10.3066,10.3021,10.3021,162500.0
2006-06-21 14:45:00,22.95,22.95,22.93,22.94,126500.0,10.3066,10.3066,10.2976,10.3021,126500.0
2006-06-21 14:50:00,22.95,22.95,22.9,22.9,721600.0,10.3066,10.3066,10.2841,10.2841,721600.0
2006-06-21 14:55:00,22.91,22.91,22.86,22.89,620900.0,10.2886,10.2886,10.2662,10.2796,620900.0
2006-06-21 15:00:00,22.88,22.89,22.86,22.88,247300.0,10.2751,10.2796,10.2662,10.2751,247300.0
2006-06-21 15:05:00,22.89,22.92,22.87,22.88,407900.0,10.2796,10.2931,10.2707,10.2751,407900.0
2006-06-21 15:10:00,22.88,22.91,22.88,22.89,218200.0,10.2751,10.2886,10.2751,10.2796,218200.0
2006-06-21 15:15:00,22.9,22.9,22.88,22.88,384700.0,10.2841,10.2841,10.2751,10.2751,384700.0
2006-06-21 15:20:00,22.87,22.89,22.84,22.85,458300.0,10.2707,10.2796,10.2572,10.2617,458300.0
2006-06-21 15:25:00,22.85,22.86,22.83,22.85,376700.0,10.2617,10.2662,10.2527,10.2617,376700.0
2006-06-21 15:30:00,22.85,22.86,22.82,22.83,478900.0,10.2617,10.2662,10.2482,10.2527,478900.0
2006-06-21 15:35:00,22.83,22.85,22.83,22.84,474600.0,10.2527,10.2617,10.2527,10.2572,474600.0
2006-06-21 15:40:00,22.84,22.84,22.74,22.75,816600.0,10.2572,10.2572,10.2123,10.2168,816600.0
2006-06-21 15:45:00,22.75,22.75,22.64,22.67,1371300.0,10.2168,10.2168,10.1674,10.1808,1371300.0
2006-06-21 15:50:00,22.67,22.79,22.67,22.77,1409500.0,10.1808,10.2347,10.1808,10.2257,1409500.0
2006-06-21 15:55:00,22.77,22.77,22.67,22.67,1891700.0,10.2257,10.2257,10.1808,10.1808,1891700.0
2006-06-22 09:30:00,22.75,22.87,22.75,22.82,766900.0,10.2168,10.2707,10.2168,10.2482,766900.0
2006-06-22 09:35:00,22.82,22.84,22.78,22.84,319100.0,10.2482,10.2572,10.2302,10.2572,319100.0
2006-06-22 09:40:00,22.84,22.85,22.77,22.78,444000.0,10.2572,10.2617,10.2257,10.2302,444000.0
2006-06-22 09:45:00,22.78,22.82,22.77,22.79,455400.0,10.2302,10.2482,10.2257,10.2347,455400.0
2006-06-22 09:50:00,22.79,22.83,22.78,22.81,462700.0,10.2347,10.2527,10.2302,10.2437,462700.0
2006-06-22 09:55:00,22.81,22.84,22.8,22.83,404400.0,10.2437,10.2572,10.2392,10.2527,404400.0
2006-06-22 10:00:00,22.84,22.87,22.8,22.83,417500.0,10.2572,10.2707,10.2392,10.2527,417500.0
2006-06-22 10:05:00,22.83,22.86,22.82,22.86,257800.0,10.2527,10.2662,10.2482,10.2662,257800.0
2006-06-22 10:10:00,22.86,22.87,22.83,22.84,195800.0,10.2662,10.2707,10.2527,10.2572,195800.0
2006-06-22 10:15:00,22.84,22.85,22.81,22.83,285000.0,10.2572,10.2617,10.2437,10.2527,285000.0
2006-06-22 10:20:00,22.83,22.87,22.82,22.84,339800.0,10.2527,10.2707,10.2482,10.2572,339800.0
2006-06-22 10:25:00,22.85,22.85,22.8,22.8,244300.0,10.2617,10.2617,10.2392,10.2392,244300.0
2006-06-22 10:30:00,22.81,22.83,22.78,22.81,359600.0,10.2437,10.2527,10.2302,10.2437,359600.0
2006-06-22 10:35:00,22.81,22.83,22.8,22.82,176800.0,10.2437,10.2527,10.2392,10.2482,176800.0
2006-06-22 10:40:00,22.82,22.84,22.81,22.84,176100.0,10.2482,10.2572,10.2437,10.2572,176100.0
2006-06-22 10:45:00,22.84,22.85,22.82,22.83,166500.0,10.2572,10.2617,10.2482,10.2527,166500.0
2006-06-22 10:50:00,22.83,22.86,22.82,22.86,123900.0,10.2527,10.2662,10.2482,10.2662,123900.0
2006-06-22 10:55:00,22.86,22.91,22.85,22.88,633300.0,10.2662,10.2886,10.2617,10.2751,633300.0
2006-06-22 11:00:00,22.88,22.9,22.86,22.87,273500.0,10.2751,10.2841,10.2662,10.2707,273500.0
2006-06-22 11:05:00,22.87,22.88,22.85,22.85,174900.0,10.2707,10.2751,10.2617,10.2617,174900.0
2006-06-22 11:10:00,22.86,22.86,22.83,22.86,234200.0,10.2662,10.2662,10.2527,10.2662,234200.0
2006-06-22 11:15:00,22.86,22.89,22.84,22.88,593400.0,10.2662,10.2796,10.2572,10.2751,593400.0
2006-06-22 11:20:00,22.89,22.91,22.88,22.89,196500.0,10.2796,10.2886,10.2751,10.2796,196500.0
2006-06-22 11:25:00,22.89,22.96,22.88,22.96,451600.0,10.2796,10.3111,10.2751,10.3111,451600.0
2006-06-22 11:30:00,22.96,22.99,22.95,22.96,491300.0,10.3111,10.3245,10.3066,10.3111,491300.0
2006-06-22 11:35:00,22.96,22.99,22.96,22.98,297300.0,10.3111,10.3245,10.3111,10.3201,297300.0
2006-06-22 11:40:00,22.98,22.99,22.91,22.92,251200.0,10.3201,10.3245,10.2886,10.2931,251200.0
2006-06-22 11:45:00,22.92,22.95,22.91,22.92,147400.0,10.2931,10.3066,10.2886,10.2931,147400.0
2006-06-22 11:50:00,22.93,22.93,22.9,22.93,63800.0,10.2976,10.2976,10.2841,10.2976,63800.0
2006-06-22 11:55:00,22.93,22.97,22.93,22.95,158900.0,10.2976,10.3156,10.2976,10.3066,158900.0
2006-06-22 12:00:00,22.96,22.96,22.92,22.95,129900.0,10.3111,10.3111,10.2931,10.3066,129900.0
2006-06-22 12:05:00,22.94,22.95,22.92,22.92,92600.0,10.3021,10.3066,10.2931,10.2931,92600.0
2006-06-22 12:10:00,22.92,22.93,22.91,22.92,83900.0,10.2931,10.2976,10.2886,10.2931,83900.0
2006-06-22 12:15:00,22.91,22.93,22.91,22.92,60900.0,10.2886,10.2976,10.2886,10.2931,60900.0
2006-06-22 12:20:00,22.91,22.92,22.87,22.87,1179400.0,10.2886,10.2931,10.2707,10.2707,1179400.0
2006-06-22 12:25:00,22.88,22.89,22.85,22.89,156800.0,10.2751,10.2796,10.2617,10.2796,156800.0
2006-06-22 12:30:00,22.88,22.89,22.82,22.82,750200.0,10.2751,10.2796,10.2482,10.2482,750200.0
2006-06-22 12:35:00,22.83,22.84,22.81,22.84,104600.0,10.2527,10.2572,10.2437,10.2572,104600.0
2006-06-22 12:40:00,22.84,22.85,22.78,22.79,185900.0,10.2572,10.2617,10.2302,10.2347,185900.0
2006-06-22 12:45:00,22.8,22.8,22.78,22.79,153600.0,10.2392,10.2392,10.2302,10.2347,153600.0
2006-06-22 12:50:00,22.79,22.8,22.78,22.79,69800.0,10.2347,10.2392,10.2302,10.2347,69800.0
2006-06-22 12:55:00,22.79,22.82,22.79,22.79,128100.0,10.2347,10.2482,10.2347,10.2347,128100.0
2006-06-22 13:00:00,22.8,22.81,22.78,22.79,68400.0,10.2392,10.2437,10.2302,10.2347,68400.0
2006-06-22 13:05:00,22.79,22.81,22.78,22.8,217500.0,10.2347,10.2437,10.2302,10.2392,217500.0
2006-06-22 13:10:00,22.8,22.81,22.79,22.8,124400.0,10.2392,10.2437,10.2347,10.2392,124400.0
2006-06-22 13:15:00,22.79,22.8,22.78,22.79,202300.0,10.2347,10.2392,10.2302,10.2347,202300.0
2006-06-22 13:20:00,22.79,22.81,22.79,22.8,146300.0,10.2347,10.2437,10.2347,10.2392,146300.0
2006-06-22 13:25:00,22.79,22.8,22.77,22.77,181400.0,10.2347,10.2392,10.2257,10.2257,181400.0
2006-06-22 13:30:00,22.77,22.78,22.72,22.73,331300.0,10.2257,10.2302,10.2033,10.2078,331300.0
2006-06-22 13:35:00,22.72,22.76,22.71,22.73,219900.0,10.2033,10.2213,10.1988,10.2078,219900.0
2006-06-22 13:40:00,22.73,22.74,22.69,22.7,317900.0,10.2078,10.2123,10.1898,10.1943,317900.0
2006-06-22 13:45:00,22.7,22.72,22.69,22.71,146700.0,10.1943,10.2033,10.1898,10.1988,146700.0
2006-06-22 13:50:00,22.7,22.72,22.69,22.69,106900.0,10.1943,10.2033,10.1898,10.1898,106900.0
2006-06-22 13:55:00,22.7,22.73,22.69,22.71,236700.0,10.1943,10.2078,10.1898,10.1988,236700.0
2006-06-22 14:00:00,22.71,22.74,22.71,22.72,115600.0,10.1988,10.2123,10.1988,10.2033,115600.0
2006-06-22 14:05:00,22.72,22.73,22.69,22.69,200500.0,10.2033,10.2078,10.1898,10.1898,200500.0
2006-06-22 14:10:00,22.69,22.71,22.68,22.7,182600.0,10.1898,10.1988,10.1853,10.1943,182600.0
2006-06-22 14:15:00,22.7,22.72,22.69,22.69,263900.0,10.1943,10.2033,10.1898,10.1898,263900.0
2006-06-22 14:20:00,22.7,22.7,22.69,22.69,90700.0,10.1943,10.1943,10.1898,10.1898,90700.0
2006-06-22 14:25:00,22.7,22.75,22.69,22.74,327500.0,10.1943,10.2168,10.1898,10.2123,327500.0
2006-06-22 14:30:00,22.74,22.77,22.73,22.73,411100.0,10.2123,10.2257,10.2078,10.2078,411100.0
2006-06-22 14:35:00,22.74,22.75,22.73,22.73,95500.0,10.2123,10.2168,10.2078,10.2078,95500.0
2006-06-22 14:40:00,22.73,22.74,22.71,22.71,221500.0,10.2078,10.2123,10.1988,10.1988,221500.0
2006-06-22 14:45:00,22.72,22.73,22.7,22.72,201800.0,10.2033,10.2078,10.1943,10.2033,201800.0
2006-06-22 14:50:00,22.72,22.72,22.7,22.71,154300.0,10.2033,10.2033,10.1943,10.1988,154300.0
2006-06-22 14:55:00,22.71,22.78,22.7,22.71,163200.0,10.1988,10.2302,10.1943,10.1988,163200.0
2006-06-22 15:00:00,22.71,22.73,22.71,22.72,172500.0,10.1988,10.2078,10.1988,10.2033,172500.0
2006-06-22 15:05:00,22.71,22.72,22.69,22.69,254800.0,10.1988,10.2033,10.1898,10.1898,254800.0
2006-06-22 15:10:00,22.7,22.74,22.68,22.71,293500.0,10.1943,10.2123,10.1853,10.1988,293500.0
2006-06-22 15:15:00,22.71,22.72,22.7,22.71,111000.0,10.1988,10.2033,10.1943,10.1988,111000.0
2006-06-22 15:20:00,22.7,22.71,22.69,22.69,257900.0,10.1943,10.1988,10.1898,10.1898,257900.0
2006-06-22 15:25:00,22.69,22.71,22.69,22.71,203100.0,10.1898,10.1988,10.1898,10.1988,203100.0
2006-06-22 15:30:00,22.71,22.73,22.7,22.71,309500.0,10.1988,10.2078,10.1943,10.1988,309500.0
2006-06-22 15:35:00,22.71,22.73,22.7,22.7,348200.0,10.1988,10.2078,10.1943,10.1943,348200.0
2006-06-22 15:40:00,22.7,22.7,22.63,22.69,525800.0,10.1943,10.1943,10.1629,10.1898,525800.0
2006-06-22 15:45:00,22.69,22.71,22.67,22.71,345400.0,10.1898,10.1988,10.1808,10.1988,345400.0
2006-06-22 15:50:00,22.71,22.75,22.68,22.69,590800.0,10.1988,10.2168,10.1853,10.1898,590800.0
2006-06-22 15:55:00,22.69,22.72,22.65,22.65,703800.0,10.1898,10.2033,10.1719,10.1719,703800.0
2006-06-23 09:30:00,22.7,22.7,22.61,22.62,579300.0,10.1943,10.1943,10.1539,10.1584,579300.0
2006-06-23 09:35:00,22.63,22.65,22.59,22.6,647700.0,10.1629,10.1719,10.1449,10.1494,647700.0
2006-06-23 09:40:00,22.6,22.62,22.59,22.59,301900.0,10.1494,10.1584,10.1449,10.1449,301900.0
2006-06-23 09:45:00,22.59,22.61,22.57,22.6,220400.0,10.1449,10.1539,10.1359,10.1494,220400.0
2006-06-23 09:50:00,22.6,22.64,22.59,22.63,214700.0,10.1494,10.1674,10.1449,10.1629,214700.0
2006-06-23 09:55:00,22.63,22.64,22.61,22.62,183500.0,10.1629,10.1674,10.1539,10.1584,183500.0
2006-06-23 10:00:00,22.62,22.64,22.61,22.62,188900.0,10.1584,10.1674,10.1539,10.1584,188900.0
2006-06-23 10:05:00,22.62,22.63,22.6,22.62,227400.0,10.1584,10.1629,10.1494,10.1584,227400.0
2006-06-23 10:10:00,22.61,22.63,22.61,22.62,354800.0,10.1539,10.1629,10.1539,10.1584,354800.0
2006-06-23 10:15:00,22.63,22.71,22.62,22.71,284700.0,10.1629,10.1988,10.1584,10.1988,284700.0
2006-06-23 10:20:00,22.71,22.74,22.68,22.69,386700.0,10.1988,10.2123,10.1853,10.1898,386700.0
2006-06-23 10:25:00,22.68,22.7,22.65,22.67,108400.0,10.1853,10.1943,10.1719,10.1808,108400.0
2006-06-23 10:30:00,22.67,22.69,22.66,22.68,147700.0,10.1808,10.1898,10.1763,10.1853,147700.0
2006-06-23 10:35:00,22.67,22.68,22.62,22.64,198400.0,10.1808,10.1853,10.1584,10.1674,198400.0
2006-06-23 10:40:00,22.63,22.64,22.6,22.61,412300.0,10.1629,10.1674,10.1494,10.1539,412300.0
2006-06-23 10:45:00,22.6,22.61,22.55,22.55,401900.0,10.1494,10.1539,10.1269,10.1269,401900.0
2006-06-23 10:50:00,22.55,22.55,22.52,22.52,327800.0,10.1269,10.1269,10.1135,10.1135,327800.0
2006-06-23 10:55:00,22.52,22.56,22.51,22.55,278100.0,10.1135,10.1314,10.109,10.1269,278100.0
2006-06-23 11:00:00,22.55,22.55,22.52,22.55,537600.0,10.1269,10.1269,10.1135,10.1269,537600.0
2006-06-23 11:05:00,22.55,22.57,22.53,22.57,319100.0,10.1269,10.1359,10.118,10.1359,319100.0
2006-06-23 11:10:00,22.56,22.56,22.54,22.56,236600.0,10.1314,10.1314,10.1225,10.1314,236600.0
2006-06-23 11:15:00,22.56,22.56,22.51,22.51,286500.0,10.1314,10.1314,10.109,10.109,286500.0
2006-06-23 11:20:00,22.51,22.57,22.51,22.56,314700.0,10.109,10.1359,10.109,10.1314,314700.0
2006-06-23 11:25:00,22.57,22.57,22.51,22.52,259200.0,10.1359,10.1359,10.109,10.1135,259200.0
2006-06-23 11:30:00,22.52,22.54,22.51,22.54,214300.0,10.1135,10.1225,10.109,10.1225,214300.0
2006-06-23 11:35:00,22.54,22.57,22.53,22.55,241400.0,10.1225,10.1359,10.118,10.1269,241400.0
2006-06-23 11:40:00,22.56,22.59,22.55,22.58,245200.0,10.1314,10.1449,10.1269,10.1404,245200.0
2006-06-23 11:45:00,22.58,22.59,22.54,22.56,213100.0,10.1404,10.1449,10.1225,10.1314,213100.0
2006-06-23 11:50:00,22.55,22.56,22.54,22.56,175200.0,10.1269,10.1314,10.1225,10.1314,175200.0
2006-06-23 11:55:00,22.56,22.57,22.54,22.55,188200.0,10.1314,10.1359,10.1225,10.1269,188200.0
2006-06-23 12:00:00,22.54,22.57,22.54,22.57,86500.0,10.1225,10.1359,10.1225,10.1359,86500.0
2006-06-23 12:05:00,22.57,22.57,22.54,22.55,157400.0,10.1359,10.1359,10.1225,10.1269,157400.0
2006-06-23 12:10:00,22.55,22.57,22.54,22.56,156700.0,10.1269,10.1359,10.1225,10.1314,156700.0
2006-06-23 12:15:00,22.56,22.6,22.53,22.59,249000.0,10.1314,10.1494,10.118,10.1449,249000.0
2006-06-23 12:20:00,22.6,22.63,22.55,22.63,180800.0,10.1494,10.1629,10.1269,10.1629,180800.0
2006-06-23 12:25:00,22.63,22.67,22.61,22.63,622200.0,10.1629,10.1808,10.1539,10.1629,622200.0
2006-06-23 12:30:00,22.64,22.65,22.6,22.63,451600.0,10.1674,10.1719,10.1494,10.1629,451600.0
2006-06-23 12:35:00,22.62,22.69,22.62,22.69,210900.0,10.1584,10.1898,10.1584,10.1898,210900.0
2006-06-23 12:40:00,22.69,22.69,22.65,22.66,174400.0,10.1898,10.1898,10.1719,10.1763,174400.0
2006-06-23 12:45:00,22.66,22.68,22.64,22.68,237900.0,10.1763,10.1853,10.1674,10.1853,237900.0
2006-06-23 12:50:00,22.67,22.68,22.64,22.65,373500.0,10.1808,10.1853,10.1674,10.1719,373500.0
2006-06-23 12:55:00,22.66,22.66,22.61,22.62,327900.0,10.1763,10.1763,10.1539,10.1584,327900.0
2006-06-23 13:00:00,22.63,22.66,22.62,22.66,197900.0,10.1629,10.1763,10.1584,10.1763,197900.0
2006-06-23 13:05:00,22.66,22.67,22.64,22.66,235200.0,10.1763,10.1808,10.1674,10.1763,235200.0
2006-06-23 13:10:00,22.66,22.68,22.65,22.66,165200.0,10.1763,10.1853,10.1719,10.1763,165200.0
2006-06-23 13:15:00,22.66,22.67,22.64,22.67,262600.0,10.1763,10.1808,10.1674,10.1808,262600.0
2006-06-23 13:20:00,22.67,22.7,22.66,22.67,307000.0,10.1808,10.1943,10.1763,10.1808,307000.0
2006-06-23 13:25:00,22.67,22.7,22.66,22.69,216600.0,10.1808,10.1943,10.1763,10.1898,216600.0
2006-06-23 13:30:00,22.69,22.7,22.67,22.7,227500.0,10.1898,10.1943,10.1808,10.1943,227500.0
2006-06-23 13:35:00,22.69,22.74,22.69,22.7,717600.0,10.1898,10.2123,10.1898,10.1943,717600.0
2006-06-23 13:40:00,22.71,22.75,22.69,22.74,340800.0,10.1988,10.2168,10.1898,10.2123,340800.0
2006-06-23 13:45:00,22.75,22.8,22.73,22.73,613300.0,10.2168,10.2392,10.2078,10.2078,613300.0
2006-06-23 13:50:00,22.74,22.75,22.72,22.72,133900.0,10.2123,10.2168,10.2033,10.2033,133900.0
2006-06-23 13:55:00,22.72,22.74,22.71,22.71,115700.0,10.2033,10.2123,10.1988,10.1988,115700.0
2006-06-23 14:00:00,22.72,22.73,22.69,22.71,167800.0,10.2033,10.2078,10.1898,10.1988,167800.0
2006-06-23 14:05:00,22.7,22.73,22.7,22.72,151200.0,10.1943,10.2078,10.1943,10.2033,151200.0
2006-06-23 14:10:00,22.72,22.72,22.7,22.71,79100.0,10.2033,10.2033,10.1943,10.1988,79100.0
2006-06-23 14:15:00,22.72,22.74,22.71,22.74,185500.0,10.2033,10.2123,10.1988,10.2123,185500.0
2006-06-23 14:20:00,22.73,22.74,22.72,22.74,259200.0,10.2078,10.2123,10.2033,10.2123,259200.0
2006-06-23 14:25:00,22.74,22.75,22.73,22.75,232900.0,10.2123,10.2168,10.2078,10.2168,232900.0
2006-06-23 14:30:00,22.75,22.77,22.74,22.76,197300.0,10.2168,10.2257,10.2123,10.2213,197300.0
2006-06-23 14:35:00,22.76,22.77,22.74,22.75,115700.0,10.2213,10.2257,10.2123,10.2168,115700.0
2006-06-23 14:40:00,22.74,22.75,22.73,22.73,176600.0,10.2123,10.2168,10.2078,10.2078,176600.0
2006-06-23 14:45:00,22.74,22.74,22.69,22.7,183200.0,10.2123,10.2123,10.1898,10.1943,183200.0
2006-06-23 14:50:00,22.69,22.69,22.68,22.69,95900.0,10.1898,10.1898,10.1853,10.1898,95900.0
2006-06-23 14:55:00,22.68,22.71,22.66,22.66,139500.0,10.1853,10.1988,10.1763,10.1763,139500.0
2006-06-23 15:00:00,22.67,22.68,22.66,22.66,80700.0,10.1808,10.1853,10.1763,10.1763,80700.0
2006-06-23 15:05:00,22.67,22.67,22.65,22.67,101100.0,10.1808,10.1808,10.1719,10.1808,101100.0
2006-06-23 15:10:00,22.67,22.68,22.65,22.67,230600.0,10.1808,10.1853,10.1719,10.1808,230600.0
2006-06-23 15:15:00,22.67,22.67,22.65,22.66,84400.0,10.1808,10.1808,10.1719,10.1763,84400.0
2006-06-23 15:20:00,22.66,22.67,22.65,22.67,152600.0,10.1763,10.1808,10.1719,10.1808,152600.0
2006-06-23 15:25:00,22.66,22.71,22.65,22.7,231700.0,10.1763,10.1988,10.1719,10.1943,231700.0
2006-06-23 15:30:00,22.71,22.72,22.69,22.71,210600.0,10.1988,10.2033,10.1898,10.1988,210600.0
2006-06-23 15:35:00,22.71,22.71,22.67,22.69,275100.0,10.1988,10.1988,10.1808,10.1898,275100.0
2006-06-23 15:40:00,22.68,22.69,22.63,22.64,630000.0,10.1853,10.1898,10.1629,10.1674,630000.0
2006-06-23 15:45:00,22.63,22.64,22.61,22.63,423100.0,10.1629,10.1674,10.1539,10.1629,423100.0
2006-06-23 15:50:00,22.63,22.67,22.63,22.64,390000.0,10.1629,10.1808,10.1629,10.1674,390000.0
2006-06-23 15:55:00,22.64,22.69,22.63,22.65,658200.0,10.1674,10.1898,10.1629,10.1719,658200.0
2006-06-26 09:30:00,23.45,23.45,23.25,23.25,1889300.0,10.5311,10.5311,10.4413,10.4413,1889300.0
2006-06-26 09:35:00,23.25,23.29,23.03,23.03,612800.0,10.4413,10.4593,10.3425,10.3425,612800.0
2006-06-26 09:40:00,23.03,23.12,23.01,23.08,649900.0,10.3425,10.3829,10.3335,10.365,649900.0
2006-06-26 09:45:00,23.08,23.08,22.97,23.03,839700.0,10.365,10.365,10.3156,10.3425,839700.0
2006-06-26 09:50:00,23.02,23.08,23.01,23.01,838400.0,10.338,10.365,10.3335,10.3335,838400.0
2006-06-26 09:55:00,23.02,23.1,23.01,23.08,445500.0,10.338,10.3739,10.3335,10.365,445500.0
2006-06-26 10:00:00,23.07,23.14,23.04,23.12,617300.0,10.3605,10.3919,10.347,10.3829,617300.0
2006-06-26 10:05:00,23.12,23.12,23.05,23.09,434400.0,10.3829,10.3829,10.3515,10.3695,434400.0
2006-06-26 10:10:00,23.09,23.1,23.06,23.07,478900.0,10.3695,10.3739,10.356,10.3605,478900.0
2006-06-26 10:15:00,23.08,23.12,23.02,23.03,488500.0,10.365,10.3829,10.338,10.3425,488500.0
2006-06-26 10:20:00,23.02,23.05,22.99,23.03,541500.0,10.338,10.3515,10.3245,10.3425,541500.0
2006-06-26 10:25:00,23.04,23.05,23.02,23.04,301200.0,10.347,10.3515,10.338,10.347,301200.0
2006-06-26 10:30:00,23.05,23.05,23.01,23.03,366800.0,10.3515,10.3515,10.3335,10.3425,366800.0
2006-06-26 10:35:00,23.02,23.04,23.02,23.03,245100.0,10.338,10.347,10.338,10.3425,245100.0
2006-06-26 10:40:00,23.02,23.05,23.01,23.04,524400.0,10.338,10.3515,10.3335,10.347,524400.0
2006-06-26 10:45:00,23.05,23.05,23.0,23.0,298100.0,10.3515,10.3515,10.329,10.329,298100.0
2006-06-26 10:50:00,23.01,23.03,22.99,22.99,375700.0,10.3335,10.3425,10.3245,10.3245,375700.0
2006-06-26 10:55:00,22.99,23.05,22.99,23.01,497900.0,10.3245,10.3515,10.3245,10.3335,497900.0
2006-06-26 11:00:00,23.01,23.02,22.98,23.0,345600.0,10.3335,10.338,10.3201,10.329,345600.0
2006-06-26 11:05:00,23.0,23.0,22.98,22.99,211200.0,10.329,10.329,10.3201,10.3245,211200.0
2006-06-26 11:10:00,22.99,23.0,22.98,22.99,476900.0,10.3245,10.329,10.3201,10.3245,476900.0
2006-06-26 11:15:00,22.98,23.0,22.98,22.99,441800.0,10.3201,10.329,10.3201,10.3245,441800.0
2006-06-26 11:20:00,23.0,23.01,22.98,22.98,750700.0,10.329,10.3335,10.3201,10.3201,750700.0
2006-06-26 11:25:00,22.98,23.0,22.97,22.98,120000.0,10.3201,10.329,10.3156,10.3201,120000.0
2006-06-26 11:30:00,22.98,23.0,22.97,22.99,121400.0,10.3201,10.329,10.3156,10.3245,121400.0
2006-06-26 11:35:00,22.99,23.0,22.98,23.0,381300.0,10.3245,10.329,10.3201,10.329,381300.0
2006-06-26 11:40:00,23.0,23.0,22.99,22.99,207100.0,10.329,10.329,10.3245,10.3245,207100.0
2006-06-26 11:45:00,22.99,23.0,22.99,23.0,358100.0,10.3245,10.329,10.3245,10.329,358100.0
2006-06-26 11:50:00,22.99,23.0,22.95,22.96,288300.0,10.3245,10.329,10.3066,10.3111,288300.0
2006-06-26 11:55:00,22.95,22.98,22.95,22.95,257900.0,10.3066,10.3201,10.3066,10.3066,257900.0
2006-06-26 12:00:00,22.96,22.96,22.94,22.94,113400.0,10.3111,10.3111,10.3021,10.3021,113400.0
2006-06-26 12:05:00,22.95,22.97,22.94,22.97,242700.0,10.3066,10.3156,10.3021,10.3156,242700.0
2006-06-26 12:10:00,22.96,23.0,22.95,22.99,406800.0,10.3111,10.329,10.3066,10.3245,406800.0
2006-06-26 12:15:00,22.98,23.0,22.98,22.98,205300.0,10.3201,10.329,10.3201,10.3201,205300.0
2006-06-26 12:20:00,22.98,22.98,22.97,22.97,59400.0,10.3201,10.3201,10.3156,10.3156,59400.0
2006-06-26 12:25:00,22.98,23.01,22.97,22.99,320700.0,10.3201,10.3335,10.3156,10.3245,320700.0
2006-06-26 12:30:00,23.0,23.0,22.98,23.0,320100.0,10.329,10.329,10.3201,10.329,320100.0
2006-06-26 12:35:00,23.0,23.0,22.99,22.99,82300.0,10.329,10.329,10.3245,10.3245,82300.0
2006-06-26 12:40:00,22.99,23.01,22.97,22.99,358800.0,10.3245,10.3335,10.3156,10.3245,358800.0
2006-06-26 12:45:00,22.99,23.0,22.98,23.0,90000.0,10.3245,10.329,10.3201,10.329,90000.0
2006-06-26 12:50:00,23.0,23.0,22.99,23.0,177800.0,10.329,10.329,10.3245,10.329,177800.0
2006-06-26 12:55:00,22.99,23.0,22.99,23.0,143100.0,10.3245,10.329,10.3245,10.329,143100.0
2006-06-26 13:00:00,23.0,23.01,22.99,22.99,360000.0,10.329,10.3335,10.3245,10.3245,360000.0
2006-06-26 13:05:00,22.99,23.0,22.98,22.99,43400.0,10.3245,10.329,10.3201,10.3245,43400.0
2006-06-26 13:10:00,22.98,22.98,22.96,22.96,109600.0,10.3201,10.3201,10.3111,10.3111,109600.0
2006-06-26 13:15:00,22.96,23.01,22.96,23.01,362100.0,10.3111,10.3335,10.3111,10.3335,362100.0
2006-06-26 13:20:00,23.0,23.02,23.0,23.02,183400.0,10.329,10.338,10.329,10.338,183400.0
2006-06-26 13:25:00,23.02,23.03,23.0,23.01,306800.0,10.338,10.3425,10.329,10.3335,306800.0
2006-06-26 13:30:00,23.0,23.02,23.0,23.02,54300.0,10.329,10.338,10.329,10.338,54300.0
2006-06-26 13:35:00,23.01,23.05,23.01,23.04,96100.0,10.3335,10.3515,10.3335,10.347,96100.0
2006-06-26 13:40:00,23.05,23.12,23.04,23.09,510700.0,10.3515,10.3829,10.347,10.3695,510700.0
2006-06-26 13:45:00,23.09,23.11,23.06,23.07,259300.0,10.3695,10.3784,10.356,10.3605,259300.0
2006-06-26 13:50:00,23.06,23.07,23.04,23.04,107300.0,10.356,10.3605,10.347,10.347,107300.0
2006-06-26 13:55:00,23.05,23.11,23.04,23.1,225100.0,10.3515,10.3784,10.347,10.3739,225100.0
2006-06-26 14:00:00,23.1,23.12,23.1,23.11,186000.0,10.3739,10.3829,10.3739,10.3784,186000.0
2006-06-26 14:05:00,23.11,23.13,23.08,23.11,356200.0,10.3784,10.3874,10.365,10.3784,356200.0
2006-06-26 14:10:00,23.12,23.14,23.1,23.13,294500.0,10.3829,10.3919,10.3739,10.3874,294500.0
2006-06-26 14:15:00,23.13,23.14,23.11,23.13,384800.0,10.3874,10.3919,10.3784,10.3874,384800.0
2006-06-26 14:20:00,23.13,23.14,23.12,23.13,180700.0,10.3874,10.3919,10.3829,10.3874,180700.0
2006-06-26 14:25:00,23.12,23.15,23.12,23.13,274300.0,10.3829,10.3964,10.3829,10.3874,274300.0
2006-06-26 14:30:00,23.13,23.15,23.12,23.14,223500.0,10.3874,10.3964,10.3829,10.3919,223500.0
2006-06-26 14:35:00,23.14,23.15,23.12,23.14,264500.0,10.3919,10.3964,10.3829,10.3919,264500.0
2006-06-26 14:40:00,23.14,23.15,23.13,23.14,70500.0,10.3919,10.3964,10.3874,10.3919,70500.0
2006-06-26 14:45:00,23.14,23.19,23.13,23.16,538600.0,10.3919,10.4144,10.3874,10.4009,538600.0
2006-06-26 14:50:00,23.16,23.17,23.14,23.14,330100.0,10.4009,10.4054,10.3919,10.3919,330100.0
2006-06-26 14:55:00,23.14,23.15,23.11,23.11,141500.0,10.3919,10.3964,10.3784,10.3784,141500.0
2006-06-26 15:00:00,23.11,23.12,23.08,23.08,293100.0,10.3784,10.3829,10.365,10.365,293100.0
2006-06-26 15:05:00,23.09,23.09,23.05,23.05,309200.0,10.3695,10.3695,10.3515,10.3515,309200.0
2006-06-26 15:10:00,23.06,23.06,23.03,23.04,274900.0,10.356,10.356,10.3425,10.347,274900.0
2006-06-26 15:15:00,23.04,23.06,23.02,23.02,324900.0,10.347,10.356,10.338,10.338,324900.0
2006-06-26 15:20:00,23.02,23.03,22.99,22.99,577400.0,10.338,10.3425,10.3245,10.3245,577400.0
2006-06-26 15:25:00,23.0,23.03,22.99,23.02,258800.0,10.329,10.3425,10.3245,10.338,258800.0
2006-06-26 15:30:00,23.02,23.03,22.97,22.97,353900.0,10.338,10.3425,10.3156,10.3156,353900.0
2006-06-26 15:35:00,22.98,23.01,22.97,22.98,538000.0,10.3201,10.3335,10.3156,10.3201,538000.0
2006-06-26 15:40:00,22.98,22.99,22.95,22.95,530600.0,10.3201,10.3245,10.3066,10.3066,530600.0
2006-06-26 15:45:00,22.94,22.95,22.94,22.94,436000.0,10.3021,10.3066,10.3021,10.3021,436000.0
2006-06-26 15:50:00,22.95,22.98,22.94,22.98,739300.0,10.3066,10.3201,10.3021,10.3201,739300.0
2006-06-26 15:55:00,22.98,23.04,22.97,23.01,1123500.0,10.3201,10.347,10.3156,10.3335,1123500.0
2006-06-27 09:30:00,23.03,23.11,23.01,23.09,826300.0,10.3425,10.3784,10.3335,10.3695,826300.0
2006-06-27 09:35:00,23.09,23.09,23.02,23.04,265800.0,10.3695,10.3695,10.338,10.347,265800.0
2006-06-27 09:40:00,23.04,23.05,23.0,23.02,328700.0,10.347,10.3515,10.329,10.338,328700.0
2006-06-27 09:45:00,23.01,23.03,22.96,22.98,350900.0,10.3335,10.3425,10.3111,10.3201,350900.0
2006-06-27 09:50:00,22.97,22.99,22.93,22.96,264000.0,10.3156,10.3245,10.2976,10.3111,264000.0
2006-06-27 09:55:00,22.97,22.99,22.96,22.99,139300.0,10.3156,10.3245,10.3111,10.3245,139300.0
2006-06-27 10:00:00,22.99,23.05,22.95,23.0,442600.0,10.3245,10.3515,10.3066,10.329,442600.0
2006-06-27 10:05:00,23.0,23.0,22.97,23.0,382400.0,10.329,10.329,10.3156,10.329,382400.0
2006-06-27 10:10:00,23.0,23.0,22.96,22.96,251600.0,10.329,10.329,10.3111,10.3111,251600.0
2006-06-27 10:15:00,22.96,22.98,22.94,22.97,204900.0,10.3111,10.3201,10.3021,10.3156,204900.0
2006-06-27 10:20:00,22.97,23.0,22.96,22.99,316500.0,10.3156,10.329,10.3111,10.3245,316500.0
2006-06-27 10:25:00,23.0,23.02,22.98,23.02,456500.0,10.329,10.338,10.3201,10.338,456500.0
2006-06-27 10:30:00,23.01,23.05,23.0,23.01,198300.0,10.3335,10.3515,10.329,10.3335,198300.0
2006-06-27 10:35:00,23.0,23.03,23.0,23.01,94900.0,10.329,10.3425,10.329,10.3335,94900.0
2006-06-27 10:40:00,23.02,23.03,23.01,23.01,154000.0,10.338,10.3425,10.3335,10.3335,154000.0
2006-06-27 10:45:00,23.02,23.02,22.99,22.99,305600.0,10.338,10.338,10.3245,10.3245,305600.0
2006-06-27 10:50:00,22.99,23.01,22.99,23.0,297600.0,10.3245,10.3335,10.3245,10.329,297600.0
2006-06-27 10:55:00,23.0,23.01,22.99,23.0,291700.0,10.329,10.3335,10.3245,10.329,291700.0
2006-06-27 11:00:00,23.01,23.01,22.99,22.99,294600.0,10.3335,10.3335,10.3245,10.3245,294600.0
2006-06-27 11:05:00,22.99,23.0,22.95,22.97,610600.0,10.3245,10.329,10.3066,10.3156,610600.0
2006-06-27 11:10:00,22.96,22.97,22.89,22.9,213900.0,10.3111,10.3156,10.2796,10.2841,213900.0
2006-06-27 11:15:00,22.9,22.93,22.89,22.92,285300.0,10.2841,10.2976,10.2796,10.2931,285300.0
2006-06-27 11:20:00,22.92,22.93,22.9,22.92,310900.0,10.2931,10.2976,10.2841,10.2931,310900.0
2006-06-27 11:25:00,22.92,22.92,22.87,22.88,417400.0,10.2931,10.2931,10.2707,10.2751,417400.0
2006-06-27 11:30:00,22.88,22.91,22.87,22.89,374000.0,10.2751,10.2886,10.2707,10.2796,374000.0
2006-06-27 11:35:00,22.89,22.92,22.89,22.91,167700.0,10.2796,10.2931,10.2796,10.2886,167700.0
2006-06-27 11:40:00,22.92,22.92,22.89,22.9,306600.0,10.2931,10.2931,10.2796,10.2841,306600.0
2006-06-27 11:45:00,22.9,22.9,22.88,22.88,342200.0,10.2841,10.2841,10.2751,10.2751,342200.0
2006-06-27 11:50:00,22.89,22.89,22.86,22.88,112100.0,10.2796,10.2796,10.2662,10.2751,112100.0
2006-06-27 11:55:00,22.88,22.89,22.86,22.87,240600.0,10.2751,10.2796,10.2662,10.2707,240600.0
2006-06-27 12:00:00,22.87,22.89,22.86,22.87,122600.0,10.2707,10.2796,10.2662,10.2707,122600.0
2006-06-27 12:05:00,22.87,22.88,22.85,22.86,101600.0,10.2707,10.2751,10.2617,10.2662,101600.0
2006-06-27 12:10:00,22.86,22.89,22.85,22.88,376400.0,10.2662,10.2796,10.2617,10.2751,376400.0
2006-06-27 12:15:00,22.87,22.89,22.86,22.87,70800.0,10.2707,10.2796,10.2662,10.2707,70800.0
2006-06-27 12:20:00,22.86,22.93,22.86,22.91,235600.0,10.2662,10.2976,10.2662,10.2886,235600.0
2006-06-27 12:25:00,22.92,22.94,22.91,22.91,155200.0,10.2931,10.3021,10.2886,10.2886,155200.0
2006-06-27 12:30:00,22.92,22.92,22.9,22.92,171300.0,10.2931,10.2931,10.2841,10.2931,171300.0
2006-06-27 12:35:00,22.92,22.93,22.9,22.91,167100.0,10.2931,10.2976,10.2841,10.2886,167100.0
2006-06-27 12:40:00,22.91,22.93,22.9,22.9,136700.0,10.2886,10.2976,10.2841,10.2841,136700.0
2006-06-27 12:45:00,22.9,22.93,22.9,22.93,49500.0,10.2841,10.2976,10.2841,10.2976,49500.0
2006-06-27 12:50:00,22.93,22.95,22.93,22.94,83800.0,10.2976,10.3066,10.2976,10.3021,83800.0
2006-06-27 12:55:00,22.94,22.94,22.91,22.93,129600.0,10.3021,10.3021,10.2886,10.2976,129600.0
2006-06-27 13:00:00,22.93,22.93,22.91,22.91,88900.0,10.2976,10.2976,10.2886,10.2886,88900.0
2006-06-27 13:05:00,22.92,22.93,22.91,22.91,74200.0,10.2931,10.2976,10.2886,10.2886,74200.0
2006-06-27 13:10:00,22.91,22.93,22.91,22.92,80300.0,10.2886,10.2976,10.2886,10.2931,80300.0
2006-06-27 13:15:00,22.91,22.93,22.91,22.93,101800.0,10.2886,10.2976,10.2886,10.2976,101800.0
2006-06-27 13:20:00,22.93,22.94,22.91,22.91,110900.0,10.2976,10.3021,10.2886,10.2886,110900.0
2006-06-27 13:25:00,22.92,22.92,22.91,22.91,69100.0,10.2931,10.2931,10.2886,10.2886,69100.0
2006-06-27 13:30:00,22.91,22.92,22.9,22.92,104900.0,10.2886,10.2931,10.2841,10.2931,104900.0
2006-06-27 13:35:00,22.91,22.92,22.9,22.91,171800.0,10.2886,10.2931,10.2841,10.2886,171800.0
2006-06-27 13:40:00,22.91,22.92,22.9,22.9,228400.0,10.2886,10.2931,10.2841,10.2841,228400.0
2006-06-27 13:45:00,22.9,22.91,22.88,22.9,186700.0,10.2841,10.2886,10.2751,10.2841,186700.0
2006-06-27 13:50:00,22.89,22.9,22.88,22.89,89400.0,10.2796,10.2841,10.2751,10.2796,89400.0
2006-06-27 13:55:00,22.88,22.91,22.88,22.91,177000.0,10.2751,10.2886,10.2751,10.2886,177000.0
2006-06-27 14:00:00,22.9,22.92,22.9,22.91,249300.0,10.2841,10.2931,10.2841,10.2886,249300.0
2006-06-27 14:05:00,22.9,22.91,22.88,22.9,194100.0,10.2841,10.2886,10.2751,10.2841,194100.0
2006-06-27 14:10:00,22.89,22.9,22.87,22.88,325900.0,10.2796,10.2841,10.2707,10.2751,325900.0
2006-06-27 14:15:00,22.88,22.88,22.85,22.86,194600.0,10.2751,10.2751,10.2617,10.2662,194600.0
2006-06-27 14:20:00,22.86,22.88,22.85,22.86,189900.0,10.2662,10.2751,10.2617,10.2662,189900.0
2006-06-27 14:25:00,22.86,22.86,22.82,22.86,281000.0,10.2662,10.2662,10.2482,10.2662,281000.0
2006-06-27 14:30:00,22.86,22.89,22.83,22.86,366800.0,10.2662,10.2796,10.2527,10.2662,366800.0
2006-06-27 14:35:00,22.86,22.87,22.85,22.87,167600.0,10.2662,10.2707,10.2617,10.2707,167600.0
2006-06-27 14:40:00,22.87,22.88,22.86,22.88,247600.0,10.2707,10.2751,10.2662,10.2751,247600.0
2006-06-27 14:45:00,22.88,22.88,22.85,22.85,193600.0,10.2751,10.2751,10.2617,10.2617,193600.0
2006-06-27 14:50:00,22.86,22.86,22.82,22.82,220300.0,10.2662,10.2662,10.2482,10.2482,220300.0
2006-06-27 14:55:00,22.82,22.82,22.8,22.82,194600.0,10.2482,10.2482,10.2392,10.2482,194600.0
2006-06-27 15:00:00,22.82,22.83,22.8,22.83,193700.0,10.2482,10.2527,10.2392,10.2527,193700.0
2006-06-27 15:05:00,22.83,22.84,22.81,22.82,151400.0,10.2527,10.2572,10.2437,10.2482,151400.0
2006-06-27 15:10:00,22.81,22.82,22.8,22.81,220300.0,10.2437,10.2482,10.2392,10.2437,220300.0
2006-06-27 15:15:00,22.8,22.82,22.78,22.79,547900.0,10.2392,10.2482,10.2302,10.2347,547900.0
2006-06-27 15:20:00,22.79,22.8,22.75,22.75,298400.0,10.2347,10.2392,10.2168,10.2168,298400.0
2006-06-27 15:25:00,22.75,22.76,22.72,22.73,335100.0,10.2168,10.2213,10.2033,10.2078,335100.0
2006-06-27 15:30:00,22.73,22.78,22.73,22.74,377200.0,10.2078,10.2302,10.2078,10.2123,377200.0
2006-06-27 15:35:00,22.75,22.78,22.74,22.78,296100.0,10.2168,10.2302,10.2123,10.2302,296100.0
2006-06-27 15:40:00,22.78,22.78,22.71,22.72,521100.0,10.2302,10.2302,10.1988,10.2033,521100.0
2006-06-27 15:45:00,22.73,22.82,22.72,22.81,425800.0,10.2078,10.2482,10.2033,10.2437,425800.0
2006-06-27 15:50:00,22.8,22.81,22.74,22.78,443800.0,10.2392,10.2437,10.2123,10.2302,443800.0
2006-06-27 15:55:00,22.78,22.8,22.77,22.79,387800.0,10.2302,10.2392,10.2257,10.2347,387800.0
2006-06-28 09:30:00,22.93,22.98,22.9,22.9,762900.0,10.2976,10.3201,10.2841,10.2841,762900.0
2006-06-28 09:35:00,22.9,22.94,22.87,22.92,206200.0,10.2841,10.3021,10.2707,10.2931,206200.0
2006-06-28 09:40:00,22.92,22.96,22.92,22.94,272600.0,10.2931,10.3111,10.2931,10.3021,272600.0
2006-06-28 09:45:00,22.95,22.95,22.87,22.87,366000.0,10.3066,10.3066,10.2707,10.2707,366000.0
2006-06-28 09:50:00,22.87,22.92,22.87,22.9,209400.0,10.2707,10.2931,10.2707,10.2841,209400.0
2006-06-28 09:55:00,22.91,22.95,22.88,22.9,246500.0,10.2886,10.3066,10.2751,10.2841,246500.0
2006-06-28 10:00:00,22.91,22.91,22.88,22.89,165100.0,10.2886,10.2886,10.2751,10.2796,165100.0
2006-06-28 10:05:00,22.89,22.93,22.89,22.92,102700.0,10.2796,10.2976,10.2796,10.2931,102700.0
2006-06-28 10:10:00,22.91,22.95,22.9,22.95,276100.0,10.2886,10.3066,10.2841,10.3066,276100.0
2006-06-28 10:15:00,22.95,22.95,22.92,22.95,222200.0,10.3066,10.3066,10.2931,10.3066,222200.0
2006-06-28 10:20:00,22.94,22.98,22.92,22.98,138100.0,10.3021,10.3201,10.2931,10.3201,138100.0
2006-06-28 10:25:00,22.98,22.98,22.94,22.95,154200.0,10.3201,10.3201,10.3021,10.3066,154200.0
2006-06-28 10:30:00,22.96,22.99,22.92,22.99,272200.0,10.3111,10.3245,10.2931,10.3245,272200.0
2006-06-28 10:35:00,22.99,22.99,22.96,22.99,244600.0,10.3245,10.3245,10.3111,10.3245,244600.0
2006-06-28 10:40:00,22.98,22.99,22.97,22.98,164100.0,10.3201,10.3245,10.3156,10.3201,164100.0
2006-06-28 10:45:00,22.98,22.99,22.95,22.96,142800.0,10.3201,10.3245,10.3066,10.3111,142800.0
2006-06-28 10:50:00,22.96,22.96,22.93,22.93,229700.0,10.3111,10.3111,10.2976,10.2976,229700.0
2006-06-28 10:55:00,22.93,22.96,22.92,22.95,505100.0,10.2976,10.3111,10.2931,10.3066,505100.0
2006-06-28 11:00:00,22.95,22.98,22.94,22.96,243200.0,10.3066,10.3201,10.3021,10.3111,243200.0
2006-06-28 11:05:00,22.96,22.98,22.94,22.94,315500.0,10.3111,10.3201,10.3021,10.3021,315500.0
2006-06-28 11:10:00,22.94,22.97,22.91,22.95,394000.0,10.3021,10.3156,10.2886,10.3066,394000.0
2006-06-28 11:15:00,22.95,22.96,22.93,22.94,186300.0,10.3066,10.3111,10.2976,10.3021,186300.0
2006-06-28 11:20:00,22.93,22.94,22.91,22.94,455400.0,10.2976,10.3021,10.2886,10.3021,455400.0
2006-06-28 11:25:00,22.94,22.94,22.89,22.9,253900.0,10.3021,10.3021,10.2796,10.2841,253900.0
2006-06-28 11:30:00,22.91,22.91,22.85,22.88,301000.0,10.2886,10.2886,10.2617,10.2751,301000.0
2006-06-28 11:35:00,22.88,22.9,22.86,22.88,193500.0,10.2751,10.2841,10.2662,10.2751,193500.0
2006-06-28 11:40:00,22.88,22.9,22.86,22.9,150400.0,10.2751,10.2841,10.2662,10.2841,150400.0
2006-06-28 11:45:00,22.9,22.91,22.9,22.9,96000.0,10.2841,10.2886,10.2841,10.2841,96000.0
2006-06-28 11:50:00,22.91,22.93,22.9,22.92,64500.0,10.2886,10.2976,10.2841,10.2931,64500.0
2006-06-28 11:55:00,22.93,22.96,22.92,22.96,92900.0,10.2976,10.3111,10.2931,10.3111,92900.0
2006-06-28 12:00:00,22.95,22.96,22.92,22.92,182800.0,10.3066,10.3111,10.2931,10.2931,182800.0
2006-06-28 12:05:00,22.92,22.92,22.89,22.91,256700.0,10.2931,10.2931,10.2796,10.2886,256700.0
2006-06-28 12:10:00,22.91,22.92,22.88,22.89,173300.0,10.2886,10.2931,10.2751,10.2796,173300.0
2006-06-28 12:15:00,22.88,22.9,22.88,22.89,292100.0,10.2751,10.2841,10.2751,10.2796,292100.0
2006-06-28 12:20:00,22.9,22.92,22.89,22.89,122900.0,10.2841,10.2931,10.2796,10.2796,122900.0
2006-06-28 12:25:00,22.89,22.9,22.87,22.88,160600.0,10.2796,10.2841,10.2707,10.2751,160600.0
2006-06-28 12:30:00,22.88,22.88,22.85,22.86,235700.0,10.2751,10.2751,10.2617,10.2662,235700.0
2006-06-28 12:35:00,22.86,22.86,22.83,22.85,145200.0,10.2662,10.2662,10.2527,10.2617,145200.0
2006-06-28 12:40:00,22.85,22.85,22.82,22.83,131200.0,10.2617,10.2617,10.2482,10.2527,131200.0
2006-06-28 12:45:00,22.83,22.86,22.82,22.84,324900.0,10.2527,10.2662,10.2482,10.2572,324900.0
2006-06-28 12:50:00,22.85,22.85,22.82,22.84,296900.0,10.2617,10.2617,10.2482,10.2572,296900.0
2006-06-28 12:55:00,22.84,22.86,22.84,22.86,566400.0,10.2572,10.2662,10.2572,10.2662,566400.0
2006-06-28 13:00:00,22.87,22.88,22.86,22.88,74600.0,10.2707,10.2751,10.2662,10.2751,74600.0
2006-06-28 13:05:00,22.88,22.89,22.86,22.87,179000.0,10.2751,10.2796,10.2662,10.2707,179000.0
2006-06-28 13:10:00,22.87,22.88,22.85,22.85,74400.0,10.2707,10.2751,10.2617,10.2617,74400.0
2006-06-28 13:15:00,22.85,22.91,22.85,22.9,125400.0,10.2617,10.2886,10.2617,10.2841,125400.0
2006-06-28 13:20:00,22.9,22.91,22.88,22.89,48800.0,10.2841,10.2886,10.2751,10.2796,48800.0
2006-06-28 13:25:00,22.89,22.9,22.88,22.89,81800.0,10.2796,10.2841,10.2751,10.2796,81800.0
2006-06-28 13:30:00,22.89,22.92,22.89,22.9,122800.0,10.2796,10.2931,10.2796,10.2841,122800.0
2006-06-28 13:35:00,22.9,22.92,22.88,22.92,383400.0,10.2841,10.2931,10.2751,10.2931,383400.0
2006-06-28 13:40:00,22.92,22.94,22.9,22.94,161500.0,10.2931,10.3021,10.2841,10.3021,161500.0
2006-06-28 13:45:00,22.94,22.96,22.93,22.94,123400.0,10.3021,10.3111,10.2976,10.3021,123400.0
2006-06-28 13:50:00,22.94,22.96,22.93,22.95,154200.0,10.3021,10.3111,10.2976,10.3066,154200.0
2006-06-28 13:55:00,22.95,22.95,22.9,22.91,130600.0,10.3066,10.3066,10.2841,10.2886,130600.0
2006-06-28 14:00:00,22.91,22.94,22.9,22.92,147900.0,10.2886,10.3021,10.2841,10.2931,147900.0
2006-06-28 14:05:00,22.93,22.94,22.91,22.91,122600.0,10.2976,10.3021,10.2886,10.2886,122600.0
2006-06-28 14:10:00,22.92,22.95,22.91,22.94,238900.0,10.2931,10.3066,10.2886,10.3021,238900.0
2006-06-28 14:15:00,22.94,22.97,22.93,22.95,177900.0,10.3021,10.3156,10.2976,10.3066,177900.0
2006-06-28 14:20:00,22.94,22.97,22.93,22.97,184900.0,10.3021,10.3156,10.2976,10.3156,184900.0
2006-06-28 14:25:00,22.96,22.98,22.96,22.98,175700.0,10.3111,10.3201,10.3111,10.3201,175700.0
2006-06-28 14:30:00,22.98,23.0,22.97,22.99,306500.0,10.3201,10.329,10.3156,10.3245,306500.0
2006-06-28 14:35:00,22.99,22.99,22.98,22.98,91500.0,10.3245,10.3245,10.3201,10.3201,91500.0
2006-06-28 14:40:00,22.99,23.0,22.98,22.99,125600.0,10.3245,10.329,10.3201,10.3245,125600.0
2006-06-28 14:45:00,22.99,23.01,22.98,22.99,426500.0,10.3245,10.3335,10.3201,10.3245,426500.0
2006-06-28 14:50:00,23.0,23.01,22.98,22.98,417600.0,10.329,10.3335,10.3201,10.3201,417600.0
2006-06-28 14:55:00,22.98,22.98,22.93,22.94,87400.0,10.3201,10.3201,10.2976,10.3021,87400.0
2006-06-28 15:00:00,22.93,22.95,22.91,22.94,267200.0,10.2976,10.3066,10.2886,10.3021,267200.0
2006-06-28 15:05:00,22.94,22.95,22.91,22.91,165900.0,10.3021,10.3066,10.2886,10.2886,165900.0
2006-06-28 15:10:00,22.91,22.95,22.91,22.92,317600.0,10.2886,10.3066,10.2886,10.2931,317600.0
2006-06-28 15:15:00,22.93,22.94,22.9,22.91,224200.0,10.2976,10.3021,10.2841,10.2886,224200.0
2006-06-28 15:20:00,22.91,22.91,22.89,22.9,181600.0,10.2886,10.2886,10.2796,10.2841,181600.0
2006-06-28 15:25:00,22.9,22.91,22.87,22.88,282200.0,10.2841,10.2886,10.2707,10.2751,282200.0
2006-06-28 15:30:00,22.88,22.9,22.85,22.86,358900.0,10.2751,10.2841,10.2617,10.2662,358900.0
2006-06-28 15:35:00,22.86,22.88,22.85,22.87,364400.0,10.2662,10.2751,10.2617,10.2707,364400.0
2006-06-28 15:40:00,22.86,22.87,22.82,22.86,451800.0,10.2662,10.2707,10.2482,10.2662,451800.0
2006-06-28 15:45:00,22.86,22.87,22.84,22.86,313700.0,10.2662,10.2707,10.2572,10.2662,313700.0
2006-06-28 15:50:00,22.85,22.92,22.84,22.9,303700.0,10.2617,10.2931,10.2572,10.2841,303700.0
2006-06-28 15:55:00,22.91,22.92,22.88,22.92,396200.0,10.2886,10.2931,10.2751,10.2931,396200.0
2006-06-29 09:30:00,23.0,23.12,23.0,23.07,744300.0,10.329,10.3829,10.329,10.3605,744300.0
2006-06-29 09:35:00,23.08,23.08,22.98,23.01,359200.0,10.365,10.365,10.3201,10.3335,359200.0
2006-06-29 09:40:00,23.02,23.03,22.98,22.99,250400.0,10.338,10.3425,10.3201,10.3245,250400.0
2006-06-29 09:45:00,22.99,23.01,22.98,22.99,219200.0,10.3245,10.3335,10.3201,10.3245,219200.0
2006-06-29 09:50:00,23.0,23.01,22.98,23.0,267600.0,10.329,10.3335,10.3201,10.329,267600.0
2006-06-29 09:55:00,23.01,23.01,22.97,23.0,237300.0,10.3335,10.3335,10.3156,10.329,237300.0
2006-06-29 10:00:00,22.99,23.01,22.98,23.0,247500.0,10.3245,10.3335,10.3201,10.329,247500.0
2006-06-29 10:05:00,23.01,23.04,22.99,22.99,276300.0,10.3335,10.347,10.3245,10.3245,276300.0
2006-06-29 10:10:00,22.99,23.01,22.97,22.98,242900.0,10.3245,10.3335,10.3156,10.3201,242900.0
2006-06-29 10:15:00,22.98,23.0,22.97,22.97,257400.0,10.3201,10.329,10.3156,10.3156,257400.0
2006-06-29 10:20:00,22.97,23.02,22.97,23.02,174500.0,10.3156,10.338,10.3156,10.338,174500.0
2006-06-29 10:25:00,23.02,23.04,22.99,23.01,304700.0,10.338,10.347,10.3245,10.3335,304700.0
2006-06-29 10:30:00,23.01,23.03,22.99,23.01,269300.0,10.3335,10.3425,10.3245,10.3335,269300.0
2006-06-29 10:35:00,23.0,23.01,22.98,23.0,183800.0,10.329,10.3335,10.3201,10.329,183800.0
2006-06-29 10:40:00,22.99,23.03,22.99,23.01,171500.0,10.3245,10.3425,10.3245,10.3335,171500.0
2006-06-29 10:45:00,23.01,23.04,22.98,23.04,438200.0,10.3335,10.347,10.3201,10.347,438200.0
2006-06-29 10:50:00,23.05,23.05,23.01,23.01,182400.0,10.3515,10.3515,10.3335,10.3335,182400.0
2006-06-29 10:55:00,23.02,23.04,23.0,23.04,161600.0,10.338,10.347,10.329,10.347,161600.0
2006-06-29 11:00:00,23.04,23.06,23.03,23.05,263300.0,10.347,10.356,10.3425,10.3515,263300.0
2006-06-29 11:05:00,23.05,23.06,23.03,23.05,251100.0,10.3515,10.356,10.3425,10.3515,251100.0
2006-06-29 11:10:00,23.06,23.08,23.04,23.07,278900.0,10.356,10.365,10.347,10.3605,278900.0
2006-06-29 11:15:00,23.06,23.07,23.04,23.05,171900.0,10.356,10.3605,10.347,10.3515,171900.0
2006-06-29 11:20:00,23.05,23.06,23.03,23.04,129000.0,10.3515,10.356,10.3425,10.347,129000.0
2006-06-29 11:25:00,23.04,23.05,23.0,23.0,219300.0,10.347,10.3515,10.329,10.329,219300.0
2006-06-29 11:30:00,23.0,23.02,22.99,22.99,240300.0,10.329,10.338,10.3245,10.3245,240300.0
2006-06-29 11:35:00,23.0,23.0,22.94,22.94,372000.0,10.329,10.329,10.3021,10.3021,372000.0
2006-06-29 11:40:00,22.94,22.96,22.88,22.89,466200.0,10.3021,10.3111,10.2751,10.2796,466200.0
2006-06-29 11:45:00,22.89,22.96,22.89,22.95,436800.0,10.2796,10.3111,10.2796,10.3066,436800.0
2006-06-29 11:50:00,22.95,23.01,22.95,23.0,197400.0,10.3066,10.3335,10.3066,10.329,197400.0
2006-06-29 11:55:00,23.01,23.05,23.0,23.02,243200.0,10.3335,10.3515,10.329,10.338,243200.0
2006-06-29 12:00:00,23.02,23.06,23.01,23.04,179500.0,10.338,10.356,10.3335,10.347,179500.0
2006-06-29 12:05:00,23.04,23.08,23.04,23.05,136500.0,10.347,10.365,10.347,10.3515,136500.0
2006-06-29 12:10:00,23.05,23.06,23.04,23.05,98900.0,10.3515,10.356,10.347,10.3515,98900.0
2006-06-29 12:15:00,23.05,23.07,23.05,23.06,81600.0,10.3515,10.3605,10.3515,10.356,81600.0
2006-06-29 12:20:00,23.06,23.07,23.04,23.04,95700.0,10.356,10.3605,10.347,10.347,95700.0
2006-06-29 12:25:00,23.05,23.05,23.03,23.04,66300.0,10.3515,10.3515,10.3425,10.347,66300.0
2006-06-29 12:30:00,23.03,23.05,23.03,23.04,85700.0,10.3425,10.3515,10.3425,10.347,85700.0
2006-06-29 12:35:00,23.04,23.05,23.02,23.02,76800.0,10.347,10.3515,10.338,10.338,76800.0
2006-06-29 12:40:00,23.02,23.03,23.01,23.01,76600.0,10.338,10.3425,10.3335,10.3335,76600.0
2006-06-29 12:45:00,23.01,23.03,23.0,23.03,116900.0,10.3335,10.3425,10.329,10.3425,116900.0
2006-06-29 12:50:00,23.03,23.05,23.02,23.04,91400.0,10.3425,10.3515,10.338,10.347,91400.0
2006-06-29 12:55:00,23.05,23.08,23.04,23.04,156100.0,10.3515,10.365,10.347,10.347,156100.0
2006-06-29 13:00:00,23.03,23.04,23.02,23.03,102400.0,10.3425,10.347,10.338,10.3425,102400.0
2006-06-29 13:05:00,23.03,23.04,22.99,23.0,268800.0,10.3425,10.347,10.3245,10.329,268800.0
2006-06-29 13:10:00,23.0,23.02,23.0,23.01,138100.0,10.329,10.338,10.329,10.3335,138100.0
2006-06-29 13:15:00,23.0,23.01,22.98,23.01,251100.0,10.329,10.3335,10.3201,10.3335,251100.0
2006-06-29 13:20:00,23.02,23.02,22.99,23.0,110700.0,10.338,10.338,10.3245,10.329,110700.0
2006-06-29 13:25:00,23.0,23.01,22.99,23.0,82000.0,10.329,10.3335,10.3245,10.329,82000.0
2006-06-29 13:30:00,23.01,23.03,22.99,23.0,174000.0,10.3335,10.3425,10.3245,10.329,174000.0
2006-06-29 13:35:00,23.0,23.0,22.99,23.0,61000.0,10.329,10.329,10.3245,10.329,61000.0
2006-06-29 13:40:00,23.0,23.01,22.93,22.99,131700.0,10.329,10.3335,10.2976,10.3245,131700.0
2006-06-29 13:45:00,22.99,23.0,22.99,23.0,93100.0,10.3245,10.329,10.3245,10.329,93100.0
2006-06-29 13:50:00,23.0,23.01,22.99,23.0,114200.0,10.329,10.3335,10.3245,10.329,114200.0
2006-06-29 13:55:00,22.99,23.01,22.99,23.0,95700.0,10.3245,10.3335,10.3245,10.329,95700.0
2006-06-29 14:00:00,23.0,23.1,23.0,23.05,240300.0,10.329,10.3739,10.329,10.3515,240300.0
2006-06-29 14:05:00,23.05,23.08,23.03,23.03,267000.0,10.3515,10.365,10.3425,10.3425,267000.0
2006-06-29 14:10:00,23.04,23.06,23.0,23.01,170500.0,10.347,10.356,10.329,10.3335,170500.0
2006-06-29 14:15:00,23.0,23.13,22.99,23.1,447500.0,10.329,10.3874,10.3245,10.3739,447500.0
2006-06-29 14:20:00,23.1,23.21,23.1,23.16,642300.0,10.3739,10.4233,10.3739,10.4009,642300.0
2006-06-29 14:25:00,23.15,23.17,23.06,23.07,434000.0,10.3964,10.4054,10.356,10.3605,434000.0
2006-06-29 14:30:00,23.07,23.11,23.02,23.02,210600.0,10.3605,10.3784,10.338,10.338,210600.0
2006-06-29 14:35:00,23.01,23.11,23.01,23.1,355300.0,10.3335,10.3784,10.3335,10.3739,355300.0
2006-06-29 14:40:00,23.11,23.11,23.05,23.1,360100.0,10.3784,10.3784,10.3515,10.3739,360100.0
2006-06-29 14:45:00,23.1,23.12,23.09,23.12,408300.0,10.3739,10.3829,10.3695,10.3829,408300.0
2006-06-29 14:50:00,23.11,23.19,23.1,23.17,517600.0,10.3784,10.4144,10.3739,10.4054,517600.0
2006-06-29 14:55:00,23.17,23.18,23.13,23.15,324900.0,10.4054,10.4099,10.3874,10.3964,324900.0
2006-06-29 15:00:00,23.14,23.19,23.14,23.18,343500.0,10.3919,10.4144,10.3919,10.4099,343500.0
2006-06-29 15:05:00,23.17,23.21,23.16,23.21,348900.0,10.4054,10.4233,10.4009,10.4233,348900.0
2006-06-29 15:10:00,23.21,23.23,23.19,23.22,532400.0,10.4233,10.4323,10.4144,10.4278,532400.0
2006-06-29 15:15:00,23.22,23.24,23.22,23.23,322000.0,10.4278,10.4368,10.4278,10.4323,322000.0
2006-06-29 15:20:00,23.23,23.24,23.2,23.22,232600.0,10.4323,10.4368,10.4189,10.4278,232600.0
2006-06-29 15:25:00,23.22,23.25,23.21,23.25,565700.0,10.4278,10.4413,10.4233,10.4413,565700.0
2006-06-29 15:30:00,23.24,23.29,23.23,23.27,494400.0,10.4368,10.4593,10.4323,10.4503,494400.0
2006-06-29 15:35:00,23.28,23.3,23.26,23.27,534400.0,10.4548,10.4638,10.4458,10.4503,534400.0
2006-06-29 15:40:00,23.27,23.28,23.2,23.21,417600.0,10.4503,10.4548,10.4189,10.4233,417600.0
2006-06-29 15:45:00,23.21,23.27,23.18,23.25,622800.0,10.4233,10.4503,10.4099,10.4413,622800.0
2006-06-29 15:50:00,23.25,23.28,23.24,23.25,576600.0,10.4413,10.4548,10.4368,10.4413,576600.0
2006-06-29 15:55:00,23.25,23.27,23.23,23.24,586600.0,10.4413,10.4503,10.4323,10.4368,586600.0
2006-06-30 09:30:00,23.3,23.44,23.28,23.4,853800.0,10.4638,10.5266,10.4548,10.5087,853800.0
2006-06-30 09:35:00,23.4,23.42,23.36,23.42,475400.0,10.5087,10.5177,10.4907,10.5177,475400.0
2006-06-30 09:40:00,23.42,23.48,23.39,23.47,366100.0,10.5177,10.5446,10.5042,10.5401,366100.0
2006-06-30 09:45:00,23.49,23.53,23.45,23.52,1012500.0,10.5491,10.5671,10.5311,10.5626,1012500.0
2006-06-30 09:50:00,23.53,23.54,23.47,23.48,342000.0,10.5671,10.5715,10.5401,10.5446,342000.0
2006-06-30 09:55:00,23.48,23.49,23.44,23.46,316200.0,10.5446,10.5491,10.5266,10.5356,316200.0
2006-06-30 10:00:00,23.47,23.51,23.44,23.5,556700.0,10.5401,10.5581,10.5266,10.5536,556700.0
2006-06-30 10:05:00,23.5,23.53,23.49,23.52,320800.0,10.5536,10.5671,10.5491,10.5626,320800.0
2006-06-30 10:10:00,23.51,23.54,23.49,23.54,227800.0,10.5581,10.5715,10.5491,10.5715,227800.0
2006-06-30 10:15:00,23.53,23.59,23.53,23.54,341900.0,10.5671,10.594,10.5671,10.5715,341900.0
2006-06-30 10:20:00,23.53,23.55,23.48,23.52,294500.0,10.5671,10.576,10.5446,10.5626,294500.0
2006-06-30 10:25:00,23.52,23.55,23.51,23.55,145400.0,10.5626,10.576,10.5581,10.576,145400.0
2006-06-30 10:30:00,23.55,23.55,23.51,23.53,182800.0,10.576,10.576,10.5581,10.5671,182800.0
2006-06-30 10:35:00,23.52,23.56,23.52,23.55,137300.0,10.5626,10.5805,10.5626,10.576,137300.0
2006-06-30 10:40:00,23.55,23.59,23.55,23.59,219100.0,10.576,10.594,10.576,10.594,219100.0
2006-06-30 10:45:00,23.59,23.62,23.57,23.6,418700.0,10.594,10.6075,10.585,10.5985,418700.0
2006-06-30 10:50:00,23.6,23.66,23.59,23.66,458800.0,10.5985,10.6254,10.594,10.6254,458800.0
2006-06-30 10:55:00,23.65,23.68,23.65,23.66,256400.0,10.6209,10.6344,10.6209,10.6254,256400.0
2006-06-30 11:00:00,23.66,23.69,23.63,23.69,318000.0,10.6254,10.6389,10.612,10.6389,318000.0
2006-06-30 11:05:00,23.69,23.7,23.63,23.67,344700.0,10.6389,10.6434,10.612,10.6299,344700.0
2006-06-30 11:10:00,23.68,23.68,23.63,23.64,321700.0,10.6344,10.6344,10.612,10.6165,321700.0
2006-06-30 11:15:00,23.63,23.66,23.62,23.64,299700.0,10.612,10.6254,10.6075,10.6165,299700.0
2006-06-30 11:20:00,23.64,23.66,23.63,23.64,189300.0,10.6165,10.6254,10.612,10.6165,189300.0
2006-06-30 11:25:00,23.63,23.65,23.59,23.61,162600.0,10.612,10.6209,10.594,10.603,162600.0
2006-06-30 11:30:00,23.6,23.62,23.57,23.6,397300.0,10.5985,10.6075,10.585,10.5985,397300.0
2006-06-30 11:35:00,23.6,23.61,23.56,23.57,151500.0,10.5985,10.603,10.5805,10.585,151500.0
2006-06-30 11:40:00,23.57,23.59,23.55,23.59,138500.0,10.585,10.594,10.576,10.594,138500.0
2006-06-30 11:45:00,23.59,23.61,23.57,23.59,117100.0,10.594,10.603,10.585,10.594,117100.0
2006-06-30 11:50:00,23.59,23.6,23.54,23.55,138300.0,10.594,10.5985,10.5715,10.576,138300.0
2006-06-30 11:55:00,23.55,23.57,23.54,23.55,64600.0,10.576,10.585,10.5715,10.576,64600.0
2006-06-30 12:00:00,23.55,23.55,23.53,23.53,63800.0,10.576,10.576,10.5671,10.5671,63800.0
2006-06-30 12:05:00,23.54,23.54,23.5,23.53,112800.0,10.5715,10.5715,10.5536,10.5671,112800.0
2006-06-30 12:10:00,23.53,23.56,23.53,23.54,128900.0,10.5671,10.5805,10.5671,10.5715,128900.0
2006-06-30 12:15:00,23.53,23.54,23.52,23.53,56200.0,10.5671,10.5715,10.5626,10.5671,56200.0
2006-06-30 12:20:00,23.52,23.53,23.5,23.5,145000.0,10.5626,10.5671,10.5536,10.5536,145000.0
2006-06-30 12:25:00,23.5,23.51,23.48,23.49,145000.0,10.5536,10.5581,10.5446,10.5491,145000.0
2006-06-30 12:30:00,23.48,23.49,23.48,23.48,65700.0,10.5446,10.5491,10.5446,10.5446,65700.0
2006-06-30 12:35:00,23.48,23.51,23.48,23.51,150400.0,10.5446,10.5581,10.5446,10.5581,150400.0
2006-06-30 12:40:00,23.5,23.52,23.49,23.51,173300.0,10.5536,10.5626,10.5491,10.5581,173300.0
2006-06-30 12:45:00,23.51,23.52,23.49,23.49,149200.0,10.5581,10.5626,10.5491,10.5491,149200.0
2006-06-30 12:50:00,23.48,23.51,23.48,23.5,140200.0,10.5446,10.5581,10.5446,10.5536,140200.0
2006-06-30 12:55:00,23.5,23.53,23.5,23.52,194500.0,10.5536,10.5671,10.5536,10.5626,194500.0
2006-06-30 13:00:00,23.52,23.55,23.51,23.55,70300.0,10.5626,10.576,10.5581,10.576,70300.0
2006-06-30 13:05:00,23.55,23.57,23.54,23.55,113100.0,10.576,10.585,10.5715,10.576,113100.0
2006-06-30 13:10:00,23.55,23.56,23.52,23.52,168100.0,10.576,10.5805,10.5626,10.5626,168100.0
2006-06-30 13:15:00,23.52,23.54,23.52,23.52,65400.0,10.5626,10.5715,10.5626,10.5626,65400.0
2006-06-30 13:20:00,23.52,23.53,23.52,23.53,48600.0,10.5626,10.5671,10.5626,10.5671,48600.0
2006-06-30 13:25:00,23.53,23.55,23.52,23.54,57800.0,10.5671,10.576,10.5626,10.5715,57800.0
2006-06-30 13:30:00,23.54,23.54,23.52,23.53,49100.0,10.5715,10.5715,10.5626,10.5671,49100.0
2006-06-30 13:35:00,23.52,23.53,23.52,23.52,47200.0,10.5626,10.5671,10.5626,10.5626,47200.0
2006-06-30 13:40:00,23.53,23.53,23.52,23.53,112600.0,10.5671,10.5671,10.5626,10.5671,112600.0
2006-06-30 13:45:00,23.52,23.56,23.52,23.55,123000.0,10.5626,10.5805,10.5626,10.576,123000.0
2006-06-30 13:50:00,23.56,23.59,23.55,23.57,272800.0,10.5805,10.594,10.576,10.585,272800.0
2006-06-30 13:55:00,23.58,23.63,23.57,23.63,392200.0,10.5895,10.612,10.585,10.612,392200.0
2006-06-30 14:00:00,23.62,23.66,23.61,23.64,339600.0,10.6075,10.6254,10.603,10.6165,339600.0
2006-06-30 14:05:00,23.64,23.69,23.62,23.69,366200.0,10.6165,10.6389,10.6075,10.6389,366200.0
2006-06-30 14:10:00,23.68,23.69,23.67,23.68,374900.0,10.6344,10.6389,10.6299,10.6344,374900.0
2006-06-30 14:15:00,23.67,23.71,23.67,23.7,364400.0,10.6299,10.6479,10.6299,10.6434,364400.0
2006-06-30 14:20:00,23.7,23.75,23.68,23.73,268100.0,10.6434,10.6659,10.6344,10.6569,268100.0
2006-06-30 14:25:00,23.73,23.75,23.72,23.74,398900.0,10.6569,10.6659,10.6524,10.6614,398900.0
2006-06-30 14:30:00,23.74,23.76,23.72,23.74,304900.0,10.6614,10.6703,10.6524,10.6614,304900.0
2006-06-30 14:35:00,23.75,23.79,23.74,23.78,534300.0,10.6659,10.6838,10.6614,10.6793,534300.0
2006-06-30 14:40:00,23.78,23.8,23.73,23.76,459600.0,10.6793,10.6883,10.6569,10.6703,459600.0
2006-06-30 14:45:00,23.75,23.78,23.74,23.77,315800.0,10.6659,10.6793,10.6614,10.6748,315800.0
2006-06-30 14:50:00,23.78,23.78,23.73,23.75,315000.0,10.6793,10.6793,10.6569,10.6659,315000.0
2006-06-30 14:55:00,23.76,23.77,23.71,23.71,298800.0,10.6703,10.6748,10.6479,10.6479,298800.0
2006-06-30 15:00:00,23.71,23.75,23.7,23.72,299100.0,10.6479,10.6659,10.6434,10.6524,299100.0
2006-06-30 15:05:00,23.72,23.74,23.71,23.72,281500.0,10.6524,10.6614,10.6479,10.6524,281500.0
2006-06-30 15:10:00,23.72,23.72,23.68,23.72,467700.0,10.6524,10.6524,10.6344,10.6524,467700.0
2006-06-30 15:15:00,23.72,23.72,23.65,23.65,353800.0,10.6524,10.6524,10.6209,10.6209,353800.0
2006-06-30 15:20:00,23.65,23.66,23.61,23.62,319700.0,10.6209,10.6254,10.603,10.6075,319700.0
2006-06-30 15:25:00,23.61,23.65,23.59,23.63,449700.0,10.603,10.6209,10.594,10.612,449700.0
2006-06-30 15:30:00,23.63,23.64,23.52,23.53,358600.0,10.612,10.6165,10.5626,10.5671,358600.0
2006-06-30 15:35:00,23.52,23.56,23.51,23.52,476600.0,10.5626,10.5805,10.5581,10.5626,476600.0
2006-06-30 15:40:00,23.52,23.53,23.46,23.47,684800.0,10.5626,10.5671,10.5356,10.5401,684800.0
2006-06-30 15:45:00,23.47,23.56,23.47,23.49,599100.0,10.5401,10.5805,10.5401,10.5491,599100.0
2006-06-30 15:50:00,23.5,23.5,23.44,23.44,928700.0,10.5536,10.5536,10.5266,10.5266,928700.0
2006-06-30 15:55:00,23.44,23.49,23.43,23.46,1951700.0,10.5266,10.5491,10.5221,10.5356,1951700.0
2006-07-03 09:30:00,23.54,23.54,23.41,23.43,1278500.0,10.5715,10.5715,10.5132,10.5221,1278500.0
2006-07-03 09:35:00,23.42,23.51,23.4,23.48,523700.0,10.5177,10.5581,10.5087,10.5446,523700.0
2006-07-03 09:40:00,23.48,23.52,23.45,23.49,512000.0,10.5446,10.5626,10.5311,10.5491,512000.0
2006-07-03 09:45:00,23.48,23.49,23.45,23.48,309500.0,10.5446,10.5491,10.5311,10.5446,309500.0
2006-07-03 09:50:00,23.48,23.49,23.45,23.48,333800.0,10.5446,10.5491,10.5311,10.5446,333800.0
2006-07-03 09:55:00,23.48,23.49,23.47,23.49,209400.0,10.5446,10.5491,10.5401,10.5491,209400.0
2006-07-03 10:00:00,23.49,23.53,23.48,23.52,341900.0,10.5491,10.5671,10.5446,10.5626,341900.0
2006-07-03 10:05:00,23.53,23.56,23.52,23.55,243300.0,10.5671,10.5805,10.5626,10.576,243300.0
2006-07-03 10:10:00,23.54,23.6,23.54,23.6,302100.0,10.5715,10.5985,10.5715,10.5985,302100.0
2006-07-03 10:15:00,23.6,23.61,23.55,23.58,367500.0,10.5985,10.603,10.576,10.5895,367500.0
2006-07-03 10:20:00,23.57,23.58,23.52,23.52,253900.0,10.585,10.5895,10.5626,10.5626,253900.0
2006-07-03 10:25:00,23.53,23.54,23.51,23.52,183600.0,10.5671,10.5715,10.5581,10.5626,183600.0
2006-07-03 10:30:00,23.51,23.56,23.5,23.54,227400.0,10.5581,10.5805,10.5536,10.5715,227400.0
2006-07-03 10:35:00,23.54,23.54,23.5,23.53,195400.0,10.5715,10.5715,10.5536,10.5671,195400.0
2006-07-03 10:40:00,23.52,23.55,23.52,23.53,221500.0,10.5626,10.576,10.5626,10.5671,221500.0
2006-07-03 10:45:00,23.53,23.54,23.5,23.52,158300.0,10.5671,10.5715,10.5536,10.5626,158300.0
2006-07-03 10:50:00,23.51,23.52,23.5,23.5,194600.0,10.5581,10.5626,10.5536,10.5536,194600.0
2006-07-03 10:55:00,23.5,23.5,23.45,23.45,340900.0,10.5536,10.5536,10.5311,10.5311,340900.0
2006-07-03 11:00:00,23.46,23.49,23.45,23.47,232100.0,10.5356,10.5491,10.5311,10.5401,232100.0
2006-07-03 11:05:00,23.47,23.48,23.45,23.45,308700.0,10.5401,10.5446,10.5311,10.5311,308700.0
2006-07-03 11:10:00,23.45,23.49,23.45,23.47,270800.0,10.5311,10.5491,10.5311,10.5401,270800.0
2006-07-03 11:15:00,23.46,23.49,23.46,23.49,123700.0,10.5356,10.5491,10.5356,10.5491,123700.0
2006-07-03 11:20:00,23.48,23.5,23.48,23.5,209700.0,10.5446,10.5536,10.5446,10.5536,209700.0
2006-07-03 11:25:00,23.49,23.53,23.48,23.51,264700.0,10.5491,10.5671,10.5446,10.5581,264700.0
2006-07-03 11:30:00,23.51,23.54,23.51,23.52,188800.0,10.5581,10.5715,10.5581,10.5626,188800.0
2006-07-03 11:35:00,23.52,23.52,23.48,23.49,142200.0,10.5626,10.5626,10.5446,10.5491,142200.0
2006-07-03 11:40:00,23.49,23.57,23.49,23.55,427600.0,10.5491,10.585,10.5491,10.576,427600.0
2006-07-03 11:45:00,23.55,23.58,23.54,23.55,364100.0,10.576,10.5895,10.5715,10.576,364100.0
2006-07-03 11:50:00,23.55,23.58,23.54,23.58,262400.0,10.576,10.5895,10.5715,10.5895,262400.0
2006-07-03 11:55:00,23.58,23.58,23.57,23.58,142000.0,10.5895,10.5895,10.585,10.5895,142000.0
2006-07-03 12:00:00,23.58,23.62,23.57,23.62,341600.0,10.5895,10.6075,10.585,10.6075,341600.0
2006-07-03 12:05:00,23.62,23.66,23.48,23.62,577600.0,10.6075,10.6254,10.5446,10.6075,577600.0
2006-07-03 12:10:00,23.61,23.62,23.6,23.6,220800.0,10.603,10.6075,10.5985,10.5985,220800.0
2006-07-03 12:15:00,23.6,23.63,23.59,23.63,311900.0,10.5985,10.612,10.594,10.612,311900.0
2006-07-03 12:20:00,23.62,23.65,23.59,23.65,451100.0,10.6075,10.6209,10.594,10.6209,451100.0
2006-07-03 12:25:00,23.65,23.65,23.62,23.64,485600.0,10.6209,10.6209,10.6075,10.6165,485600.0
2006-07-03 12:30:00,23.64,23.68,23.64,23.65,597100.0,10.6165,10.6344,10.6165,10.6209,597100.0
2006-07-03 12:35:00,23.65,23.72,23.65,23.69,516600.0,10.6209,10.6524,10.6209,10.6389,516600.0
2006-07-03 12:40:00,23.7,23.7,23.61,23.63,473300.0,10.6434,10.6434,10.603,10.612,473300.0
2006-07-03 12:45:00,23.63,23.64,23.57,23.57,415200.0,10.612,10.6165,10.585,10.585,415200.0
2006-07-03 12:50:00,23.57,23.6,23.54,23.56,538300.0,10.585,10.5985,10.5715,10.5805,538300.0
2006-07-03 12:55:00,23.56,23.69,23.55,23.6,632700.0,10.5805,10.6389,10.576,10.5985,632700.0
2006-07-03 13:00:00,23.6,23.6,23.58,23.58,276300.0,10.5985,10.5985,10.5895,10.5895,276300.0
2006-07-03 13:05:00,23.51,23.51,23.51,23.51,1900.0,10.5581,10.5581,10.5581,10.5581,1900.0
2006-07-03 13:10:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-03 13:15:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-03 13:20:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-03 13:25:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-03 13:30:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-03 13:35:00,23.51,23.51,23.51,23.51,100.0,10.5581,10.5581,10.5581,10.5581,100.0
2006-07-03 13:40:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-03 13:45:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-03 13:50:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-03 13:55:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-03 14:00:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-03 14:05:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-03 14:10:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-03 14:15:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-03 14:20:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-03 14:25:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-03 14:30:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-03 14:35:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-03 14:40:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-03 14:45:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-03 14:50:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-03 14:55:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-03 15:00:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-03 15:05:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-03 15:10:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-03 15:15:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-03 15:20:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-03 15:25:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-03 15:30:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-03 15:35:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-03 15:40:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-03 15:45:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-03 15:50:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-03 15:55:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-05 09:30:00,23.53,23.53,23.43,23.47,1160700.0,10.5671,10.5671,10.5221,10.5401,1160700.0
2006-07-05 09:35:00,23.47,23.57,23.46,23.56,369400.0,10.5401,10.585,10.5356,10.5805,369400.0
2006-07-05 09:40:00,23.56,23.63,23.55,23.6,495800.0,10.5805,10.612,10.576,10.5985,495800.0
2006-07-05 09:45:00,23.61,23.61,23.56,23.58,665200.0,10.603,10.603,10.5805,10.5895,665200.0
2006-07-05 09:50:00,23.57,23.59,23.55,23.57,326000.0,10.585,10.594,10.576,10.585,326000.0
2006-07-05 09:55:00,23.57,23.58,23.52,23.57,264100.0,10.585,10.5895,10.5626,10.585,264100.0
2006-07-05 10:00:00,23.57,23.58,23.52,23.54,320500.0,10.585,10.5895,10.5626,10.5715,320500.0
2006-07-05 10:05:00,23.54,23.56,23.5,23.56,678400.0,10.5715,10.5805,10.5536,10.5805,678400.0
2006-07-05 10:10:00,23.56,23.62,23.55,23.62,354200.0,10.5805,10.6075,10.576,10.6075,354200.0
2006-07-05 10:15:00,23.62,23.66,23.6,23.63,389400.0,10.6075,10.6254,10.5985,10.612,389400.0
2006-07-05 10:20:00,23.62,23.63,23.6,23.61,282800.0,10.6075,10.612,10.5985,10.603,282800.0
2006-07-05 10:25:00,23.61,23.64,23.6,23.62,351700.0,10.603,10.6165,10.5985,10.6075,351700.0
2006-07-05 10:30:00,23.63,23.66,23.62,23.64,424400.0,10.612,10.6254,10.6075,10.6165,424400.0
2006-07-05 10:35:00,23.65,23.66,23.64,23.65,200500.0,10.6209,10.6254,10.6165,10.6209,200500.0
2006-07-05 10:40:00,23.65,23.66,23.63,23.65,445600.0,10.6209,10.6254,10.612,10.6209,445600.0
2006-07-05 10:45:00,23.65,23.66,23.6,23.61,314900.0,10.6209,10.6254,10.5985,10.603,314900.0
2006-07-05 10:50:00,23.61,23.65,23.6,23.64,410700.0,10.603,10.6209,10.5985,10.6165,410700.0
2006-07-05 10:55:00,23.64,23.65,23.6,23.61,396800.0,10.6165,10.6209,10.5985,10.603,396800.0
2006-07-05 11:00:00,23.61,23.62,23.6,23.61,260400.0,10.603,10.6075,10.5985,10.603,260400.0
2006-07-05 11:05:00,23.61,23.64,23.6,23.64,424100.0,10.603,10.6165,10.5985,10.6165,424100.0
2006-07-05 11:10:00,23.63,23.64,23.6,23.62,506500.0,10.612,10.6165,10.5985,10.6075,506500.0
2006-07-05 11:15:00,23.62,23.67,23.61,23.66,423800.0,10.6075,10.6299,10.603,10.6254,423800.0
2006-07-05 11:20:00,23.66,23.69,23.65,23.66,653000.0,10.6254,10.6389,10.6209,10.6254,653000.0
2006-07-05 11:25:00,23.66,23.69,23.66,23.67,298400.0,10.6254,10.6389,10.6254,10.6299,298400.0
2006-07-05 11:30:00,23.67,23.68,23.64,23.64,323200.0,10.6299,10.6344,10.6165,10.6165,323200.0
2006-07-05 11:35:00,23.65,23.67,23.64,23.66,206100.0,10.6209,10.6299,10.6165,10.6254,206100.0
2006-07-05 11:40:00,23.66,23.66,23.63,23.64,229500.0,10.6254,10.6254,10.612,10.6165,229500.0
2006-07-05 11:45:00,23.65,23.65,23.63,23.64,134400.0,10.6209,10.6209,10.612,10.6165,134400.0
2006-07-05 11:50:00,23.64,23.65,23.63,23.65,130500.0,10.6165,10.6209,10.612,10.6209,130500.0
2006-07-05 11:55:00,23.64,23.65,23.63,23.64,195800.0,10.6165,10.6209,10.612,10.6165,195800.0
2006-07-05 12:00:00,23.64,23.65,23.62,23.62,169100.0,10.6165,10.6209,10.6075,10.6075,169100.0
2006-07-05 12:05:00,23.62,23.64,23.61,23.62,214400.0,10.6075,10.6165,10.603,10.6075,214400.0
2006-07-05 12:10:00,23.62,23.63,23.61,23.61,111300.0,10.6075,10.612,10.603,10.603,111300.0
2006-07-05 12:15:00,23.61,23.62,23.6,23.6,251600.0,10.603,10.6075,10.5985,10.5985,251600.0
2006-07-05 12:20:00,23.61,23.61,23.6,23.61,65100.0,10.603,10.603,10.5985,10.603,65100.0
2006-07-05 12:25:00,23.61,23.61,23.6,23.61,90000.0,10.603,10.603,10.5985,10.603,90000.0
2006-07-05 12:30:00,23.6,23.61,23.6,23.6,394300.0,10.5985,10.603,10.5985,10.5985,394300.0
2006-07-05 12:35:00,23.61,23.61,23.6,23.6,177400.0,10.603,10.603,10.5985,10.5985,177400.0
2006-07-05 12:40:00,23.61,23.62,23.6,23.61,326000.0,10.603,10.6075,10.5985,10.603,326000.0
2006-07-05 12:45:00,23.61,23.62,23.6,23.61,353300.0,10.603,10.6075,10.5985,10.603,353300.0
2006-07-05 12:50:00,23.61,23.62,23.6,23.61,183100.0,10.603,10.6075,10.5985,10.603,183100.0
2006-07-05 12:55:00,23.61,23.62,23.6,23.6,342400.0,10.603,10.6075,10.5985,10.5985,342400.0
2006-07-05 13:00:00,23.61,23.64,23.56,23.61,1456100.0,10.603,10.6165,10.5805,10.603,1456100.0
2006-07-05 13:05:00,23.61,23.64,23.59,23.59,326300.0,10.603,10.6165,10.594,10.594,326300.0
2006-07-05 13:10:00,23.59,23.64,23.59,23.64,137300.0,10.594,10.6165,10.594,10.6165,137300.0
2006-07-05 13:15:00,23.62,23.63,23.58,23.6,239500.0,10.6075,10.612,10.5895,10.5985,239500.0
2006-07-05 13:20:00,23.59,23.61,23.58,23.59,204400.0,10.594,10.603,10.5895,10.594,204400.0
2006-07-05 13:25:00,23.59,23.6,23.58,23.59,162800.0,10.594,10.5985,10.5895,10.594,162800.0
2006-07-05 13:30:00,23.59,23.6,23.58,23.59,116900.0,10.594,10.5985,10.5895,10.594,116900.0
2006-07-05 13:35:00,23.59,23.6,23.59,23.59,66100.0,10.594,10.5985,10.594,10.594,66100.0
2006-07-05 13:40:00,23.59,23.6,23.56,23.56,102300.0,10.594,10.5985,10.5805,10.5805,102300.0
2006-07-05 13:45:00,23.56,23.59,23.51,23.57,303700.0,10.5805,10.594,10.5581,10.585,303700.0
2006-07-05 13:50:00,23.58,23.59,23.56,23.56,123400.0,10.5895,10.594,10.5805,10.5805,123400.0
2006-07-05 13:55:00,23.56,23.57,23.54,23.56,172500.0,10.5805,10.585,10.5715,10.5805,172500.0
2006-07-05 14:00:00,23.56,23.62,23.56,23.59,300500.0,10.5805,10.6075,10.5805,10.594,300500.0
2006-07-05 14:05:00,23.59,23.61,23.58,23.58,85800.0,10.594,10.603,10.5895,10.5895,85800.0
2006-07-05 14:10:00,23.58,23.59,23.55,23.57,143200.0,10.5895,10.594,10.576,10.585,143200.0
2006-07-05 14:15:00,23.56,23.58,23.55,23.55,221000.0,10.5805,10.5895,10.576,10.576,221000.0
2006-07-05 14:20:00,23.55,23.56,23.54,23.55,211100.0,10.576,10.5805,10.5715,10.576,211100.0
2006-07-05 14:25:00,23.55,23.57,23.54,23.55,380000.0,10.576,10.585,10.5715,10.576,380000.0
2006-07-05 14:30:00,23.56,23.56,23.54,23.55,310700.0,10.5805,10.5805,10.5715,10.576,310700.0
2006-07-05 14:35:00,23.55,23.59,23.55,23.56,251800.0,10.576,10.594,10.576,10.5805,251800.0
2006-07-05 14:40:00,23.55,23.56,23.55,23.56,79300.0,10.576,10.5805,10.576,10.5805,79300.0
2006-07-05 14:45:00,23.55,23.56,23.55,23.55,173700.0,10.576,10.5805,10.576,10.576,173700.0
2006-07-05 14:50:00,23.56,23.56,23.55,23.56,148900.0,10.5805,10.5805,10.576,10.5805,148900.0
2006-07-05 14:55:00,23.55,23.6,23.55,23.6,306800.0,10.576,10.5985,10.576,10.5985,306800.0
2006-07-05 15:00:00,23.59,23.62,23.58,23.6,439000.0,10.594,10.6075,10.5895,10.5985,439000.0
2006-07-05 15:05:00,23.6,23.61,23.55,23.6,421600.0,10.5985,10.603,10.576,10.5985,421600.0
2006-07-05 15:10:00,23.6,23.6,23.55,23.58,482500.0,10.5985,10.5985,10.576,10.5895,482500.0
2006-07-05 15:15:00,23.59,23.62,23.57,23.58,294800.0,10.594,10.6075,10.585,10.5895,294800.0
2006-07-05 15:20:00,23.57,23.6,23.55,23.57,534000.0,10.585,10.5985,10.576,10.585,534000.0
2006-07-05 15:25:00,23.57,23.59,23.57,23.57,193900.0,10.585,10.594,10.585,10.585,193900.0
2006-07-05 15:30:00,23.57,23.59,23.54,23.58,607400.0,10.585,10.594,10.5715,10.5895,607400.0
2006-07-05 15:35:00,23.57,23.61,23.57,23.58,534800.0,10.585,10.603,10.585,10.5895,534800.0
2006-07-05 15:40:00,23.58,23.59,23.53,23.57,411700.0,10.5895,10.594,10.5671,10.585,411700.0
2006-07-05 15:45:00,23.58,23.63,23.57,23.63,476100.0,10.5895,10.612,10.585,10.612,476100.0
2006-07-05 15:50:00,23.62,23.67,23.61,23.66,604100.0,10.6075,10.6299,10.603,10.6254,604100.0
2006-07-05 15:55:00,23.65,23.69,23.64,23.67,1005400.0,10.6209,10.6389,10.6165,10.6299,1005400.0
2006-07-06 09:30:00,23.77,23.83,23.74,23.82,800800.0,10.6748,10.7018,10.6614,10.6973,800800.0
2006-07-06 09:35:00,23.82,23.82,23.77,23.8,278700.0,10.6973,10.6973,10.6748,10.6883,278700.0
2006-07-06 09:40:00,23.8,23.82,23.78,23.79,222400.0,10.6883,10.6973,10.6793,10.6838,222400.0
2006-07-06 09:45:00,23.78,23.8,23.75,23.79,328900.0,10.6793,10.6883,10.6659,10.6838,328900.0
2006-07-06 09:50:00,23.78,23.88,23.78,23.87,550400.0,10.6793,10.7242,10.6793,10.7197,550400.0
2006-07-06 09:55:00,23.87,23.88,23.81,23.83,228800.0,10.7197,10.7242,10.6928,10.7018,228800.0
2006-07-06 10:00:00,23.83,23.87,23.8,23.86,240700.0,10.7018,10.7197,10.6883,10.7153,240700.0
2006-07-06 10:05:00,23.86,23.89,23.85,23.88,260700.0,10.7153,10.7287,10.7108,10.7242,260700.0
2006-07-06 10:10:00,23.88,23.89,23.85,23.87,230800.0,10.7242,10.7287,10.7108,10.7197,230800.0
2006-07-06 10:15:00,23.87,23.88,23.85,23.88,282700.0,10.7197,10.7242,10.7108,10.7242,282700.0
2006-07-06 10:20:00,23.88,23.89,23.86,23.88,165400.0,10.7242,10.7287,10.7153,10.7242,165400.0
2006-07-06 10:25:00,23.88,23.89,23.86,23.89,185100.0,10.7242,10.7287,10.7153,10.7287,185100.0
2006-07-06 10:30:00,23.88,23.92,23.88,23.88,241400.0,10.7242,10.7422,10.7242,10.7242,241400.0
2006-07-06 10:35:00,23.88,23.89,23.85,23.89,243100.0,10.7242,10.7287,10.7108,10.7287,243100.0
2006-07-06 10:40:00,23.89,23.89,23.84,23.87,454000.0,10.7287,10.7287,10.7063,10.7197,454000.0
2006-07-06 10:45:00,23.87,23.88,23.85,23.86,161100.0,10.7197,10.7242,10.7108,10.7153,161100.0
2006-07-06 10:50:00,23.87,23.89,23.85,23.87,154800.0,10.7197,10.7287,10.7108,10.7197,154800.0
2006-07-06 10:55:00,23.87,23.92,23.87,23.9,392600.0,10.7197,10.7422,10.7197,10.7332,392600.0
2006-07-06 11:00:00,23.9,23.91,23.89,23.9,107800.0,10.7332,10.7377,10.7287,10.7332,107800.0
2006-07-06 11:05:00,23.9,23.91,23.89,23.9,134800.0,10.7332,10.7377,10.7287,10.7332,134800.0
2006-07-06 11:10:00,23.9,23.93,23.89,23.92,278600.0,10.7332,10.7467,10.7287,10.7422,278600.0
2006-07-06 11:15:00,23.91,23.93,23.9,23.9,178500.0,10.7377,10.7467,10.7332,10.7332,178500.0
2006-07-06 11:20:00,23.91,23.92,23.85,23.85,191700.0,10.7377,10.7422,10.7108,10.7108,191700.0
2006-07-06 11:25:00,23.86,23.87,23.83,23.86,357700.0,10.7153,10.7197,10.7018,10.7153,357700.0
2006-07-06 11:30:00,23.87,23.88,23.85,23.86,208800.0,10.7197,10.7242,10.7108,10.7153,208800.0
2006-07-06 11:35:00,23.85,23.92,23.83,23.91,276300.0,10.7108,10.7422,10.7018,10.7377,276300.0
2006-07-06 11:40:00,23.91,23.92,23.88,23.89,233800.0,10.7377,10.7422,10.7242,10.7287,233800.0
2006-07-06 11:45:00,23.88,23.89,23.85,23.85,304900.0,10.7242,10.7287,10.7108,10.7108,304900.0
2006-07-06 11:50:00,23.86,23.88,23.85,23.88,193600.0,10.7153,10.7242,10.7108,10.7242,193600.0
2006-07-06 11:55:00,23.88,23.9,23.86,23.9,131000.0,10.7242,10.7332,10.7153,10.7332,131000.0
2006-07-06 12:00:00,23.9,23.93,23.88,23.9,262400.0,10.7332,10.7467,10.7242,10.7332,262400.0
2006-07-06 12:05:00,23.9,23.91,23.86,23.89,107100.0,10.7332,10.7377,10.7153,10.7287,107100.0
2006-07-06 12:10:00,23.88,23.9,23.85,23.87,182700.0,10.7242,10.7332,10.7108,10.7197,182700.0
2006-07-06 12:15:00,23.87,23.87,23.81,23.82,289900.0,10.7197,10.7197,10.6928,10.6973,289900.0
2006-07-06 12:20:00,23.82,23.83,23.77,23.81,359900.0,10.6973,10.7018,10.6748,10.6928,359900.0
2006-07-06 12:25:00,23.81,23.86,23.8,23.81,318900.0,10.6928,10.7153,10.6883,10.6928,318900.0
2006-07-06 12:30:00,23.81,23.84,23.79,23.82,214200.0,10.6928,10.7063,10.6838,10.6973,214200.0
2006-07-06 12:35:00,23.81,23.81,23.79,23.8,141300.0,10.6928,10.6928,10.6838,10.6883,141300.0
2006-07-06 12:40:00,23.8,23.81,23.77,23.77,115600.0,10.6883,10.6928,10.6748,10.6748,115600.0
2006-07-06 12:45:00,23.78,23.83,23.75,23.76,403700.0,10.6793,10.7018,10.6659,10.6703,403700.0
2006-07-06 12:50:00,23.75,23.77,23.72,23.76,207600.0,10.6659,10.6748,10.6524,10.6703,207600.0
2006-07-06 12:55:00,23.76,23.77,23.72,23.73,104500.0,10.6703,10.6748,10.6524,10.6569,104500.0
2006-07-06 13:00:00,23.72,23.76,23.71,23.73,266000.0,10.6524,10.6703,10.6479,10.6569,266000.0
2006-07-06 13:05:00,23.73,23.77,23.72,23.77,87700.0,10.6569,10.6748,10.6524,10.6748,87700.0
2006-07-06 13:10:00,23.78,23.78,23.71,23.71,111900.0,10.6793,10.6793,10.6479,10.6479,111900.0
2006-07-06 13:15:00,23.72,23.77,23.71,23.77,181500.0,10.6524,10.6748,10.6479,10.6748,181500.0
2006-07-06 13:20:00,23.77,23.81,23.76,23.78,235800.0,10.6748,10.6928,10.6703,10.6793,235800.0
2006-07-06 13:25:00,23.78,23.8,23.72,23.72,71200.0,10.6793,10.6883,10.6524,10.6524,71200.0
2006-07-06 13:30:00,23.72,23.78,23.71,23.77,124400.0,10.6524,10.6793,10.6479,10.6748,124400.0
2006-07-06 13:35:00,23.77,23.79,23.75,23.75,63100.0,10.6748,10.6838,10.6659,10.6659,63100.0
2006-07-06 13:40:00,23.76,23.81,23.76,23.8,196300.0,10.6703,10.6928,10.6703,10.6883,196300.0
2006-07-06 13:45:00,23.79,23.81,23.76,23.76,176500.0,10.6838,10.6928,10.6703,10.6703,176500.0
2006-07-06 13:50:00,23.77,23.78,23.72,23.72,117200.0,10.6748,10.6793,10.6524,10.6524,117200.0
2006-07-06 13:55:00,23.73,23.75,23.7,23.74,136800.0,10.6569,10.6659,10.6434,10.6614,136800.0
2006-07-06 14:00:00,23.74,23.8,23.72,23.8,184000.0,10.6614,10.6883,10.6524,10.6883,184000.0
2006-07-06 14:05:00,23.8,23.82,23.76,23.82,219000.0,10.6883,10.6973,10.6703,10.6973,219000.0
2006-07-06 14:10:00,23.82,23.82,23.74,23.81,204100.0,10.6973,10.6973,10.6614,10.6928,204100.0
2006-07-06 14:15:00,23.81,23.81,23.76,23.77,185600.0,10.6928,10.6928,10.6703,10.6748,185600.0
2006-07-06 14:20:00,23.78,23.81,23.76,23.8,181600.0,10.6793,10.6928,10.6703,10.6883,181600.0
2006-07-06 14:25:00,23.8,23.81,23.78,23.79,122600.0,10.6883,10.6928,10.6793,10.6838,122600.0
2006-07-06 14:30:00,23.79,23.79,23.69,23.7,436400.0,10.6838,10.6838,10.6389,10.6434,436400.0
2006-07-06 14:35:00,23.7,23.76,23.68,23.74,499100.0,10.6434,10.6703,10.6344,10.6614,499100.0
2006-07-06 14:40:00,23.74,23.75,23.69,23.69,262500.0,10.6614,10.6659,10.6389,10.6389,262500.0
2006-07-06 14:45:00,23.69,23.72,23.67,23.68,216800.0,10.6389,10.6524,10.6299,10.6344,216800.0
2006-07-06 14:50:00,23.68,23.69,23.66,23.67,148700.0,10.6344,10.6389,10.6254,10.6299,148700.0
2006-07-06 14:55:00,23.67,23.68,23.61,23.61,280800.0,10.6299,10.6344,10.603,10.603,280800.0
2006-07-06 15:00:00,23.61,23.64,23.6,23.63,228300.0,10.603,10.6165,10.5985,10.612,228300.0
2006-07-06 15:05:00,23.63,23.67,23.63,23.66,278000.0,10.612,10.6299,10.612,10.6254,278000.0
2006-07-06 15:10:00,23.67,23.71,23.65,23.71,213700.0,10.6299,10.6479,10.6209,10.6479,213700.0
2006-07-06 15:15:00,23.7,23.72,23.65,23.71,207000.0,10.6434,10.6524,10.6209,10.6479,207000.0
2006-07-06 15:20:00,23.7,23.73,23.7,23.72,133500.0,10.6434,10.6569,10.6434,10.6524,133500.0
2006-07-06 15:25:00,23.73,23.73,23.64,23.67,178100.0,10.6569,10.6569,10.6165,10.6299,178100.0
2006-07-06 15:30:00,23.66,23.7,23.64,23.7,219000.0,10.6254,10.6434,10.6165,10.6434,219000.0
2006-07-06 15:35:00,23.7,23.74,23.68,23.71,275700.0,10.6434,10.6614,10.6344,10.6479,275700.0
2006-07-06 15:40:00,23.71,23.77,23.69,23.69,292700.0,10.6479,10.6748,10.6389,10.6389,292700.0
2006-07-06 15:45:00,23.69,23.7,23.66,23.68,227500.0,10.6389,10.6434,10.6254,10.6344,227500.0
2006-07-06 15:50:00,23.68,23.72,23.68,23.7,286500.0,10.6344,10.6524,10.6344,10.6434,286500.0
2006-07-06 15:55:00,23.7,23.71,23.66,23.67,480400.0,10.6434,10.6479,10.6254,10.6299,480400.0
2006-07-07 09:30:00,23.8,23.82,23.74,23.77,985600.0,10.6883,10.6973,10.6614,10.6748,985600.0
2006-07-07 09:35:00,23.82,23.86,23.78,23.86,348400.0,10.6973,10.7153,10.6793,10.7153,348400.0
2006-07-07 09:40:00,23.85,23.9,23.8,23.83,206100.0,10.7108,10.7332,10.6883,10.7018,206100.0
2006-07-07 09:45:00,23.83,23.87,23.81,23.82,216500.0,10.7018,10.7197,10.6928,10.6973,216500.0
2006-07-07 09:50:00,23.82,23.83,23.79,23.81,227000.0,10.6973,10.7018,10.6838,10.6928,227000.0
2006-07-07 09:55:00,23.81,23.83,23.8,23.8,315800.0,10.6928,10.7018,10.6883,10.6883,315800.0
2006-07-07 10:00:00,23.81,23.82,23.77,23.8,393400.0,10.6928,10.6973,10.6748,10.6883,393400.0
2006-07-07 10:05:00,23.79,23.83,23.79,23.8,316600.0,10.6838,10.7018,10.6838,10.6883,316600.0
2006-07-07 10:10:00,23.8,23.85,23.79,23.81,257200.0,10.6883,10.7108,10.6838,10.6928,257200.0
2006-07-07 10:15:00,23.82,23.84,23.8,23.82,138800.0,10.6973,10.7063,10.6883,10.6973,138800.0
2006-07-07 10:20:00,23.81,23.84,23.8,23.81,153400.0,10.6928,10.7063,10.6883,10.6928,153400.0
2006-07-07 10:25:00,23.81,23.83,23.8,23.8,141300.0,10.6928,10.7018,10.6883,10.6883,141300.0
2006-07-07 10:30:00,23.8,23.82,23.8,23.81,205800.0,10.6883,10.6973,10.6883,10.6928,205800.0
2006-07-07 10:35:00,23.82,23.82,23.79,23.81,177400.0,10.6973,10.6973,10.6838,10.6928,177400.0
2006-07-07 10:40:00,23.81,23.83,23.81,23.83,103000.0,10.6928,10.7018,10.6928,10.7018,103000.0
2006-07-07 10:45:00,23.82,23.83,23.81,23.81,113300.0,10.6973,10.7018,10.6928,10.6928,113300.0
2006-07-07 10:50:00,23.81,23.82,23.8,23.81,129800.0,10.6928,10.6973,10.6883,10.6928,129800.0
2006-07-07 10:55:00,23.8,23.81,23.79,23.8,175100.0,10.6883,10.6928,10.6838,10.6883,175100.0
2006-07-07 11:00:00,23.8,23.82,23.79,23.8,356400.0,10.6883,10.6973,10.6838,10.6883,356400.0
2006-07-07 11:05:00,23.8,23.8,23.78,23.79,96800.0,10.6883,10.6883,10.6793,10.6838,96800.0
2006-07-07 11:10:00,23.78,23.8,23.77,23.78,124700.0,10.6793,10.6883,10.6748,10.6793,124700.0
2006-07-07 11:15:00,23.78,23.79,23.73,23.76,154400.0,10.6793,10.6838,10.6569,10.6703,154400.0
2006-07-07 11:20:00,23.75,23.76,23.7,23.72,163800.0,10.6659,10.6703,10.6434,10.6524,163800.0
2006-07-07 11:25:00,23.72,23.77,23.7,23.74,233600.0,10.6524,10.6748,10.6434,10.6614,233600.0
2006-07-07 11:30:00,23.74,23.8,23.72,23.77,272300.0,10.6614,10.6883,10.6524,10.6748,272300.0
2006-07-07 11:35:00,23.78,23.78,23.74,23.76,120600.0,10.6793,10.6793,10.6614,10.6703,120600.0
2006-07-07 11:40:00,23.76,23.79,23.75,23.75,150200.0,10.6703,10.6838,10.6659,10.6659,150200.0
2006-07-07 11:45:00,23.75,23.77,23.75,23.76,78500.0,10.6659,10.6748,10.6659,10.6703,78500.0
2006-07-07 11:50:00,23.76,23.78,23.75,23.76,109800.0,10.6703,10.6793,10.6659,10.6703,109800.0
2006-07-07 11:55:00,23.76,23.76,23.73,23.75,71400.0,10.6703,10.6703,10.6569,10.6659,71400.0
2006-07-07 12:00:00,23.74,23.77,23.74,23.76,68100.0,10.6614,10.6748,10.6614,10.6703,68100.0
2006-07-07 12:05:00,23.76,23.76,23.72,23.73,105400.0,10.6703,10.6703,10.6524,10.6569,105400.0
2006-07-07 12:10:00,23.74,23.77,23.72,23.76,231100.0,10.6614,10.6748,10.6524,10.6703,231100.0
2006-07-07 12:15:00,23.77,23.78,23.75,23.77,56900.0,10.6748,10.6793,10.6659,10.6748,56900.0
2006-07-07 12:20:00,23.78,23.79,23.77,23.79,67000.0,10.6793,10.6838,10.6748,10.6838,67000.0
2006-07-07 12:25:00,23.79,23.79,23.75,23.76,74900.0,10.6838,10.6838,10.6659,10.6703,74900.0
2006-07-07 12:30:00,23.76,23.78,23.75,23.77,114800.0,10.6703,10.6793,10.6659,10.6748,114800.0
2006-07-07 12:35:00,23.78,23.8,23.76,23.8,111700.0,10.6793,10.6883,10.6703,10.6883,111700.0
2006-07-07 12:40:00,23.8,23.8,23.76,23.78,98100.0,10.6883,10.6883,10.6703,10.6793,98100.0
2006-07-07 12:45:00,23.78,23.81,23.78,23.8,288200.0,10.6793,10.6928,10.6793,10.6883,288200.0
2006-07-07 12:50:00,23.8,23.8,23.77,23.77,70400.0,10.6883,10.6883,10.6748,10.6748,70400.0
2006-07-07 12:55:00,23.77,23.78,23.72,23.73,157300.0,10.6748,10.6793,10.6524,10.6569,157300.0
2006-07-07 13:00:00,23.74,23.76,23.71,23.71,212900.0,10.6614,10.6703,10.6479,10.6479,212900.0
2006-07-07 13:05:00,23.71,23.73,23.7,23.72,133000.0,10.6479,10.6569,10.6434,10.6524,133000.0
2006-07-07 13:10:00,23.72,23.73,23.67,23.71,201900.0,10.6524,10.6569,10.6299,10.6479,201900.0
2006-07-07 13:15:00,23.71,23.71,23.65,23.65,214200.0,10.6479,10.6479,10.6209,10.6209,214200.0
2006-07-07 13:20:00,23.64,23.71,23.64,23.69,277400.0,10.6165,10.6479,10.6165,10.6389,277400.0
2006-07-07 13:25:00,23.69,23.73,23.65,23.7,311800.0,10.6389,10.6569,10.6209,10.6434,311800.0
2006-07-07 13:30:00,23.7,23.74,23.69,23.7,208400.0,10.6434,10.6614,10.6389,10.6434,208400.0
2006-07-07 13:35:00,23.7,23.74,23.68,23.68,86500.0,10.6434,10.6614,10.6344,10.6344,86500.0
2006-07-07 13:40:00,23.69,23.69,23.66,23.68,96300.0,10.6389,10.6389,10.6254,10.6344,96300.0
2006-07-07 13:45:00,23.68,23.71,23.67,23.71,94000.0,10.6344,10.6479,10.6299,10.6479,94000.0
2006-07-07 13:50:00,23.71,23.72,23.68,23.68,60300.0,10.6479,10.6524,10.6344,10.6344,60300.0
2006-07-07 13:55:00,23.68,23.71,23.67,23.7,74600.0,10.6344,10.6479,10.6299,10.6434,74600.0
2006-07-07 14:00:00,23.7,23.71,23.68,23.7,58200.0,10.6434,10.6479,10.6344,10.6434,58200.0
2006-07-07 14:05:00,23.69,23.7,23.68,23.68,74400.0,10.6389,10.6434,10.6344,10.6344,74400.0
2006-07-07 14:10:00,23.69,23.73,23.68,23.73,97100.0,10.6389,10.6569,10.6344,10.6569,97100.0
2006-07-07 14:15:00,23.73,23.75,23.72,23.72,135000.0,10.6569,10.6659,10.6524,10.6524,135000.0
2006-07-07 14:20:00,23.72,23.73,23.71,23.73,103400.0,10.6524,10.6569,10.6479,10.6569,103400.0
2006-07-07 14:25:00,23.72,23.73,23.69,23.69,110600.0,10.6524,10.6569,10.6389,10.6389,110600.0
2006-07-07 14:30:00,23.7,23.73,23.69,23.72,202200.0,10.6434,10.6569,10.6389,10.6524,202200.0
2006-07-07 14:35:00,23.72,23.75,23.7,23.73,296100.0,10.6524,10.6659,10.6434,10.6569,296100.0
2006-07-07 14:40:00,23.74,23.74,23.68,23.69,347000.0,10.6614,10.6614,10.6344,10.6389,347000.0
2006-07-07 14:45:00,23.7,23.72,23.67,23.71,288100.0,10.6434,10.6524,10.6299,10.6479,288100.0
2006-07-07 14:50:00,23.72,23.73,23.68,23.7,221000.0,10.6524,10.6569,10.6344,10.6434,221000.0
2006-07-07 14:55:00,23.7,23.74,23.67,23.7,345400.0,10.6434,10.6614,10.6299,10.6434,345400.0
2006-07-07 15:00:00,23.69,23.71,23.66,23.69,332400.0,10.6389,10.6479,10.6254,10.6389,332400.0
2006-07-07 15:05:00,23.7,23.7,23.66,23.67,198300.0,10.6434,10.6434,10.6254,10.6299,198300.0
2006-07-07 15:10:00,23.68,23.68,23.63,23.64,291900.0,10.6344,10.6344,10.612,10.6165,291900.0
2006-07-07 15:15:00,23.65,23.71,23.63,23.68,531500.0,10.6209,10.6479,10.612,10.6344,531500.0
2006-07-07 15:20:00,23.66,23.67,23.6,23.62,285300.0,10.6254,10.6299,10.5985,10.6075,285300.0
2006-07-07 15:25:00,23.62,23.66,23.61,23.64,271800.0,10.6075,10.6254,10.603,10.6165,271800.0
2006-07-07 15:30:00,23.64,23.67,23.63,23.66,172100.0,10.6165,10.6299,10.612,10.6254,172100.0
2006-07-07 15:35:00,23.66,23.66,23.61,23.63,301400.0,10.6254,10.6254,10.603,10.612,301400.0
2006-07-07 15:40:00,23.63,23.67,23.63,23.64,298400.0,10.612,10.6299,10.612,10.6165,298400.0
2006-07-07 15:45:00,23.65,23.65,23.61,23.63,295900.0,10.6209,10.6209,10.603,10.612,295900.0
2006-07-07 15:50:00,23.63,23.67,23.61,23.65,321900.0,10.612,10.6299,10.603,10.6209,321900.0
2006-07-07 15:55:00,23.65,23.67,23.64,23.66,488300.0,10.6209,10.6299,10.6165,10.6254,488300.0
2006-07-10 09:30:00,23.85,23.86,23.78,23.82,638500.0,10.7108,10.7153,10.6793,10.6973,638500.0
2006-07-10 09:35:00,23.82,23.85,23.8,23.81,147300.0,10.6973,10.7108,10.6883,10.6928,147300.0
2006-07-10 09:40:00,23.82,23.85,23.81,23.83,132500.0,10.6973,10.7108,10.6928,10.7018,132500.0
2006-07-10 09:45:00,23.84,23.86,23.83,23.84,120600.0,10.7063,10.7153,10.7018,10.7063,120600.0
2006-07-10 09:50:00,23.84,23.85,23.82,23.83,172000.0,10.7063,10.7108,10.6973,10.7018,172000.0
2006-07-10 09:55:00,23.84,23.86,23.83,23.85,167200.0,10.7063,10.7153,10.7018,10.7108,167200.0
2006-07-10 10:00:00,23.85,23.89,23.83,23.88,303100.0,10.7108,10.7287,10.7018,10.7242,303100.0
2006-07-10 10:05:00,23.89,23.92,23.87,23.91,455900.0,10.7287,10.7422,10.7197,10.7377,455900.0
2006-07-10 10:10:00,23.91,23.92,23.88,23.9,191700.0,10.7377,10.7422,10.7242,10.7332,191700.0
2006-07-10 10:15:00,23.9,23.91,23.88,23.89,174300.0,10.7332,10.7377,10.7242,10.7287,174300.0
2006-07-10 10:20:00,23.89,23.92,23.88,23.89,200300.0,10.7287,10.7422,10.7242,10.7287,200300.0
2006-07-10 10:25:00,23.9,23.91,23.88,23.88,82200.0,10.7332,10.7377,10.7242,10.7242,82200.0
2006-07-10 10:30:00,23.89,23.92,23.88,23.92,264200.0,10.7287,10.7422,10.7242,10.7422,264200.0
2006-07-10 10:35:00,23.92,23.92,23.9,23.91,178900.0,10.7422,10.7422,10.7332,10.7377,178900.0
2006-07-10 10:40:00,23.91,23.92,23.91,23.92,75200.0,10.7377,10.7422,10.7377,10.7422,75200.0
2006-07-10 10:45:00,23.92,23.93,23.9,23.91,139300.0,10.7422,10.7467,10.7332,10.7377,139300.0
2006-07-10 10:50:00,23.92,23.92,23.9,23.91,67200.0,10.7422,10.7422,10.7332,10.7377,67200.0
2006-07-10 10:55:00,23.91,23.92,23.88,23.9,111400.0,10.7377,10.7422,10.7242,10.7332,111400.0
2006-07-10 11:00:00,23.9,23.91,23.89,23.9,149000.0,10.7332,10.7377,10.7287,10.7332,149000.0
2006-07-10 11:05:00,23.9,23.92,23.9,23.92,111900.0,10.7332,10.7422,10.7332,10.7422,111900.0
2006-07-10 11:10:00,23.91,23.92,23.89,23.91,127100.0,10.7377,10.7422,10.7287,10.7377,127100.0
2006-07-10 11:15:00,23.91,23.91,23.89,23.9,87800.0,10.7377,10.7377,10.7287,10.7332,87800.0
2006-07-10 11:20:00,23.91,23.92,23.9,23.92,182900.0,10.7377,10.7422,10.7332,10.7422,182900.0
2006-07-10 11:25:00,23.91,23.93,23.9,23.91,261300.0,10.7377,10.7467,10.7332,10.7377,261300.0
2006-07-10 11:30:00,23.91,23.93,23.9,23.91,115600.0,10.7377,10.7467,10.7332,10.7377,115600.0
2006-07-10 11:35:00,23.91,23.92,23.91,23.92,129700.0,10.7377,10.7422,10.7377,10.7422,129700.0
2006-07-10 11:40:00,23.91,23.92,23.91,23.91,36200.0,10.7377,10.7422,10.7377,10.7377,36200.0
2006-07-10 11:45:00,23.92,23.93,23.91,23.92,79800.0,10.7422,10.7467,10.7377,10.7422,79800.0
2006-07-10 11:50:00,23.92,23.93,23.9,23.9,110200.0,10.7422,10.7467,10.7332,10.7332,110200.0
2006-07-10 11:55:00,23.9,23.91,23.88,23.88,216900.0,10.7332,10.7377,10.7242,10.7242,216900.0
2006-07-10 12:00:00,23.88,23.9,23.87,23.9,172400.0,10.7242,10.7332,10.7197,10.7332,172400.0
2006-07-10 12:05:00,23.9,23.9,23.89,23.89,86800.0,10.7332,10.7332,10.7287,10.7287,86800.0
2006-07-10 12:10:00,23.9,23.91,23.89,23.89,95100.0,10.7332,10.7377,10.7287,10.7287,95100.0
2006-07-10 12:15:00,23.9,23.93,23.9,23.91,140200.0,10.7332,10.7467,10.7332,10.7377,140200.0
2006-07-10 12:20:00,23.91,23.92,23.9,23.91,51300.0,10.7377,10.7422,10.7332,10.7377,51300.0
2006-07-10 12:25:00,23.91,23.93,23.91,23.92,74000.0,10.7377,10.7467,10.7377,10.7422,74000.0
2006-07-10 12:30:00,23.92,23.93,23.9,23.9,186800.0,10.7422,10.7467,10.7332,10.7332,186800.0
2006-07-10 12:35:00,23.91,23.92,23.9,23.92,77000.0,10.7377,10.7422,10.7332,10.7422,77000.0
2006-07-10 12:40:00,23.91,23.93,23.9,23.91,184000.0,10.7377,10.7467,10.7332,10.7377,184000.0
2006-07-10 12:45:00,23.9,23.93,23.9,23.92,187800.0,10.7332,10.7467,10.7332,10.7422,187800.0
2006-07-10 12:50:00,23.91,23.93,23.9,23.91,152800.0,10.7377,10.7467,10.7332,10.7377,152800.0
2006-07-10 12:55:00,23.9,23.91,23.86,23.91,176000.0,10.7332,10.7377,10.7153,10.7377,176000.0
2006-07-10 13:00:00,23.9,23.92,23.89,23.91,200200.0,10.7332,10.7422,10.7287,10.7377,200200.0
2006-07-10 13:05:00,23.91,23.92,23.89,23.91,136400.0,10.7377,10.7422,10.7287,10.7377,136400.0
2006-07-10 13:10:00,23.9,23.92,23.9,23.91,117700.0,10.7332,10.7422,10.7332,10.7377,117700.0
2006-07-10 13:15:00,23.92,23.93,23.91,23.92,89400.0,10.7422,10.7467,10.7377,10.7422,89400.0
2006-07-10 13:20:00,23.92,23.93,23.91,23.91,108100.0,10.7422,10.7467,10.7377,10.7377,108100.0
2006-07-10 13:25:00,23.91,23.94,23.91,23.93,174700.0,10.7377,10.7512,10.7377,10.7467,174700.0
2006-07-10 13:30:00,23.92,23.95,23.92,23.95,219700.0,10.7422,10.7557,10.7422,10.7557,219700.0
2006-07-10 13:35:00,23.95,23.96,23.94,23.95,153800.0,10.7557,10.7602,10.7512,10.7557,153800.0
2006-07-10 13:40:00,23.96,23.96,23.94,23.94,149000.0,10.7602,10.7602,10.7512,10.7512,149000.0
2006-07-10 13:45:00,23.94,23.95,23.93,23.93,122100.0,10.7512,10.7557,10.7467,10.7467,122100.0
2006-07-10 13:50:00,23.94,23.95,23.93,23.93,67400.0,10.7512,10.7557,10.7467,10.7467,67400.0
2006-07-10 13:55:00,23.94,23.94,23.91,23.92,145500.0,10.7512,10.7512,10.7377,10.7422,145500.0
2006-07-10 14:00:00,23.93,23.93,23.9,23.92,132400.0,10.7467,10.7467,10.7332,10.7422,132400.0
2006-07-10 14:05:00,23.91,23.94,23.9,23.91,184400.0,10.7377,10.7512,10.7332,10.7377,184400.0
2006-07-10 14:10:00,23.91,23.92,23.9,23.9,155700.0,10.7377,10.7422,10.7332,10.7332,155700.0
2006-07-10 14:15:00,23.9,23.91,23.9,23.9,113200.0,10.7332,10.7377,10.7332,10.7332,113200.0
2006-07-10 14:20:00,23.91,23.91,23.9,23.91,189300.0,10.7377,10.7377,10.7332,10.7377,189300.0
2006-07-10 14:25:00,23.91,23.92,23.9,23.91,98100.0,10.7377,10.7422,10.7332,10.7377,98100.0
2006-07-10 14:30:00,23.92,23.92,23.88,23.88,189700.0,10.7422,10.7422,10.7242,10.7242,189700.0
2006-07-10 14:35:00,23.87,23.9,23.83,23.83,193800.0,10.7197,10.7332,10.7018,10.7018,193800.0
2006-07-10 14:40:00,23.84,23.87,23.83,23.86,244200.0,10.7063,10.7197,10.7018,10.7153,244200.0
2006-07-10 14:45:00,23.87,23.88,23.85,23.86,218400.0,10.7197,10.7242,10.7108,10.7153,218400.0
2006-07-10 14:50:00,23.85,23.86,23.78,23.78,219700.0,10.7108,10.7153,10.6793,10.6793,219700.0
2006-07-10 14:55:00,23.79,23.8,23.77,23.77,202300.0,10.6838,10.6883,10.6748,10.6748,202300.0
2006-07-10 15:00:00,23.78,23.8,23.76,23.76,158300.0,10.6793,10.6883,10.6703,10.6703,158300.0
2006-07-10 15:05:00,23.76,23.8,23.76,23.79,138900.0,10.6703,10.6883,10.6703,10.6838,138900.0
2006-07-10 15:10:00,23.8,23.85,23.79,23.8,297900.0,10.6883,10.7108,10.6838,10.6883,297900.0
2006-07-10 15:15:00,23.8,23.84,23.79,23.83,185000.0,10.6883,10.7063,10.6838,10.7018,185000.0
2006-07-10 15:20:00,23.83,23.85,23.82,23.84,280200.0,10.7018,10.7108,10.6973,10.7063,280200.0
2006-07-10 15:25:00,23.85,23.88,23.83,23.85,180800.0,10.7108,10.7242,10.7018,10.7108,180800.0
2006-07-10 15:30:00,23.86,23.87,23.85,23.87,87800.0,10.7153,10.7197,10.7108,10.7197,87800.0
2006-07-10 15:35:00,23.86,23.87,23.84,23.86,147800.0,10.7153,10.7197,10.7063,10.7153,147800.0
2006-07-10 15:40:00,23.86,23.86,23.82,23.86,288800.0,10.7153,10.7153,10.6973,10.7153,288800.0
2006-07-10 15:45:00,23.85,23.87,23.85,23.86,167400.0,10.7108,10.7197,10.7108,10.7153,167400.0
2006-07-10 15:50:00,23.86,23.88,23.85,23.88,400900.0,10.7153,10.7242,10.7108,10.7242,400900.0
2006-07-10 15:55:00,23.88,23.89,23.86,23.87,342700.0,10.7242,10.7287,10.7153,10.7197,342700.0
2006-07-11 09:30:00,23.77,23.83,23.76,23.83,552100.0,10.6748,10.7018,10.6703,10.7018,552100.0
2006-07-11 09:35:00,23.83,23.83,23.73,23.76,567900.0,10.7018,10.7018,10.6569,10.6703,567900.0
2006-07-11 09:40:00,23.76,23.76,23.64,23.64,330200.0,10.6703,10.6703,10.6165,10.6165,330200.0
2006-07-11 09:45:00,23.64,23.67,23.52,23.57,1033200.0,10.6165,10.6299,10.5626,10.585,1033200.0
2006-07-11 09:50:00,23.57,23.64,23.55,23.63,630300.0,10.585,10.6165,10.576,10.612,630300.0
2006-07-11 09:55:00,23.63,23.66,23.62,23.64,298000.0,10.612,10.6254,10.6075,10.6165,298000.0
2006-07-11 10:00:00,23.64,23.64,23.55,23.55,217000.0,10.6165,10.6165,10.576,10.576,217000.0
2006-07-11 10:05:00,23.55,23.58,23.49,23.49,608700.0,10.576,10.5895,10.5491,10.5491,608700.0
2006-07-11 10:10:00,23.49,23.5,23.45,23.47,552800.0,10.5491,10.5536,10.5311,10.5401,552800.0
2006-07-11 10:15:00,23.46,23.5,23.45,23.46,646900.0,10.5356,10.5536,10.5311,10.5356,646900.0
2006-07-11 10:20:00,23.46,23.48,23.44,23.48,438900.0,10.5356,10.5446,10.5266,10.5446,438900.0
2006-07-11 10:25:00,23.47,23.49,23.45,23.45,271300.0,10.5401,10.5491,10.5311,10.5311,271300.0
2006-07-11 10:30:00,23.45,23.46,23.42,23.43,334400.0,10.5311,10.5356,10.5177,10.5221,334400.0
2006-07-11 10:35:00,23.43,23.47,23.41,23.47,200100.0,10.5221,10.5401,10.5132,10.5401,200100.0
2006-07-11 10:40:00,23.46,23.5,23.45,23.46,303800.0,10.5356,10.5536,10.5311,10.5356,303800.0
2006-07-11 10:45:00,23.45,23.47,23.43,23.44,352100.0,10.5311,10.5401,10.5221,10.5266,352100.0
2006-07-11 10:50:00,23.45,23.46,23.37,23.37,316200.0,10.5311,10.5356,10.4952,10.4952,316200.0
2006-07-11 10:55:00,23.38,23.45,23.38,23.41,328200.0,10.4997,10.5311,10.4997,10.5132,328200.0
2006-07-11 11:00:00,23.41,23.42,23.39,23.4,199300.0,10.5132,10.5177,10.5042,10.5087,199300.0
2006-07-11 11:05:00,23.39,23.4,23.38,23.38,280500.0,10.5042,10.5087,10.4997,10.4997,280500.0
2006-07-11 11:10:00,23.38,23.41,23.37,23.38,259100.0,10.4997,10.5132,10.4952,10.4997,259100.0
2006-07-11 11:15:00,23.38,23.43,23.38,23.43,402300.0,10.4997,10.5221,10.4997,10.5221,402300.0
2006-07-11 11:20:00,23.42,23.42,23.35,23.37,474100.0,10.5177,10.5177,10.4862,10.4952,474100.0
2006-07-11 11:25:00,23.37,23.38,23.36,23.36,174400.0,10.4952,10.4997,10.4907,10.4907,174400.0
2006-07-11 11:30:00,23.37,23.37,23.35,23.35,138300.0,10.4952,10.4952,10.4862,10.4862,138300.0
2006-07-11 11:35:00,23.35,23.37,23.34,23.34,270200.0,10.4862,10.4952,10.4817,10.4817,270200.0
2006-07-11 11:40:00,23.35,23.36,23.34,23.36,302300.0,10.4862,10.4907,10.4817,10.4907,302300.0
2006-07-11 11:45:00,23.36,23.4,23.35,23.38,129400.0,10.4907,10.5087,10.4862,10.4997,129400.0
2006-07-11 11:50:00,23.38,23.42,23.37,23.41,196500.0,10.4997,10.5177,10.4952,10.5132,196500.0
2006-07-11 11:55:00,23.4,23.42,23.36,23.4,212600.0,10.5087,10.5177,10.4907,10.5087,212600.0
2006-07-11 12:00:00,23.4,23.4,23.36,23.37,84100.0,10.5087,10.5087,10.4907,10.4952,84100.0
2006-07-11 12:05:00,23.37,23.42,23.36,23.42,114900.0,10.4952,10.5177,10.4907,10.5177,114900.0
2006-07-11 12:10:00,23.41,23.43,23.39,23.43,207500.0,10.5132,10.5221,10.5042,10.5221,207500.0
2006-07-11 12:15:00,23.43,23.44,23.39,23.4,325400.0,10.5221,10.5266,10.5042,10.5087,325400.0
2006-07-11 12:20:00,23.39,23.4,23.37,23.38,174700.0,10.5042,10.5087,10.4952,10.4997,174700.0
2006-07-11 12:25:00,23.38,23.38,23.36,23.37,129600.0,10.4997,10.4997,10.4907,10.4952,129600.0
2006-07-11 12:30:00,23.37,23.38,23.35,23.38,233000.0,10.4952,10.4997,10.4862,10.4997,233000.0
2006-07-11 12:35:00,23.38,23.39,23.37,23.39,116500.0,10.4997,10.5042,10.4952,10.5042,116500.0
2006-07-11 12:40:00,23.39,23.39,23.35,23.35,152800.0,10.5042,10.5042,10.4862,10.4862,152800.0
2006-07-11 12:45:00,23.36,23.37,23.34,23.34,120000.0,10.4907,10.4952,10.4817,10.4817,120000.0
2006-07-11 12:50:00,23.34,23.35,23.32,23.32,135100.0,10.4817,10.4862,10.4727,10.4727,135100.0
2006-07-11 12:55:00,23.32,23.32,23.25,23.26,536700.0,10.4727,10.4727,10.4413,10.4458,536700.0
2006-07-11 13:00:00,23.26,23.29,23.22,23.27,641400.0,10.4458,10.4593,10.4278,10.4503,641400.0
2006-07-11 13:05:00,23.27,23.32,23.25,23.29,276800.0,10.4503,10.4727,10.4413,10.4593,276800.0
2006-07-11 13:10:00,23.29,23.35,23.29,23.35,175200.0,10.4593,10.4862,10.4593,10.4862,175200.0
2006-07-11 13:15:00,23.35,23.38,23.33,23.35,297500.0,10.4862,10.4997,10.4772,10.4862,297500.0
2006-07-11 13:20:00,23.35,23.36,23.3,23.31,147200.0,10.4862,10.4907,10.4638,10.4683,147200.0
2006-07-11 13:25:00,23.31,23.34,23.28,23.33,294800.0,10.4683,10.4817,10.4548,10.4772,294800.0
2006-07-11 13:30:00,23.33,23.34,23.29,23.3,241700.0,10.4772,10.4817,10.4593,10.4638,241700.0
2006-07-11 13:35:00,23.3,23.32,23.29,23.31,140800.0,10.4638,10.4727,10.4593,10.4683,140800.0
2006-07-11 13:40:00,23.31,23.32,23.3,23.31,104600.0,10.4683,10.4727,10.4638,10.4683,104600.0
2006-07-11 13:45:00,23.32,23.33,23.31,23.31,112100.0,10.4727,10.4772,10.4683,10.4683,112100.0
2006-07-11 13:50:00,23.32,23.36,23.31,23.35,135200.0,10.4727,10.4907,10.4683,10.4862,135200.0
2006-07-11 13:55:00,23.36,23.38,23.35,23.37,367300.0,10.4907,10.4997,10.4862,10.4952,367300.0
2006-07-11 14:00:00,23.37,23.37,23.35,23.35,96700.0,10.4952,10.4952,10.4862,10.4862,96700.0
2006-07-11 14:05:00,23.35,23.39,23.34,23.39,403300.0,10.4862,10.5042,10.4817,10.5042,403300.0
2006-07-11 14:10:00,23.38,23.4,23.34,23.37,321500.0,10.4997,10.5087,10.4817,10.4952,321500.0
2006-07-11 14:15:00,23.37,23.4,23.36,23.38,344100.0,10.4952,10.5087,10.4907,10.4997,344100.0
2006-07-11 14:20:00,23.38,23.42,23.37,23.38,363200.0,10.4997,10.5177,10.4952,10.4997,363200.0
2006-07-11 14:25:00,23.39,23.42,23.36,23.37,168500.0,10.5042,10.5177,10.4907,10.4952,168500.0
2006-07-11 14:30:00,23.37,23.39,23.36,23.37,94700.0,10.4952,10.5042,10.4907,10.4952,94700.0
2006-07-11 14:35:00,23.37,23.37,23.31,23.32,175500.0,10.4952,10.4952,10.4683,10.4727,175500.0
2006-07-11 14:40:00,23.31,23.35,23.3,23.33,210900.0,10.4683,10.4862,10.4638,10.4772,210900.0
2006-07-11 14:45:00,23.33,23.33,23.29,23.3,258600.0,10.4772,10.4772,10.4593,10.4638,258600.0
2006-07-11 14:50:00,23.29,23.32,23.27,23.29,462100.0,10.4593,10.4727,10.4503,10.4593,462100.0
2006-07-11 14:55:00,23.3,23.32,23.27,23.3,360700.0,10.4638,10.4727,10.4503,10.4638,360700.0
2006-07-11 15:00:00,23.3,23.31,23.28,23.29,152200.0,10.4638,10.4683,10.4548,10.4593,152200.0
2006-07-11 15:05:00,23.29,23.34,23.28,23.32,218200.0,10.4593,10.4817,10.4548,10.4727,218200.0
2006-07-11 15:10:00,23.33,23.41,23.32,23.4,420000.0,10.4772,10.5132,10.4727,10.5087,420000.0
2006-07-11 15:15:00,23.41,23.42,23.36,23.41,644800.0,10.5132,10.5177,10.4907,10.5132,644800.0
2006-07-11 15:20:00,23.41,23.48,23.4,23.48,610000.0,10.5132,10.5446,10.5087,10.5446,610000.0
2006-07-11 15:25:00,23.47,23.47,23.41,23.42,388300.0,10.5401,10.5401,10.5132,10.5177,388300.0
2006-07-11 15:30:00,23.42,23.42,23.37,23.38,365100.0,10.5177,10.5177,10.4952,10.4997,365100.0
2006-07-11 15:35:00,23.38,23.45,23.37,23.43,432500.0,10.4997,10.5311,10.4952,10.5221,432500.0
2006-07-11 15:40:00,23.43,23.44,23.4,23.43,483900.0,10.5221,10.5266,10.5087,10.5221,483900.0
2006-07-11 15:45:00,23.44,23.46,23.43,23.46,334200.0,10.5266,10.5356,10.5221,10.5356,334200.0
2006-07-11 15:50:00,23.45,23.48,23.4,23.42,806500.0,10.5311,10.5446,10.5087,10.5177,806500.0
2006-07-11 15:55:00,23.42,23.5,23.42,23.48,884300.0,10.5177,10.5536,10.5177,10.5446,884300.0
2006-07-12 09:30:00,23.41,23.48,23.41,23.46,597000.0,10.5132,10.5446,10.5132,10.5356,597000.0
2006-07-12 09:35:00,23.46,23.48,23.43,23.44,224200.0,10.5356,10.5446,10.5221,10.5266,224200.0
2006-07-12 09:40:00,23.44,23.45,23.4,23.44,211200.0,10.5266,10.5311,10.5087,10.5266,211200.0
2006-07-12 09:45:00,23.44,23.45,23.4,23.41,343800.0,10.5266,10.5311,10.5087,10.5132,343800.0
2006-07-12 09:50:00,23.41,23.43,23.37,23.43,187700.0,10.5132,10.5221,10.4952,10.5221,187700.0
2006-07-12 09:55:00,23.43,23.44,23.42,23.42,207800.0,10.5221,10.5266,10.5177,10.5177,207800.0
2006-07-12 10:00:00,23.42,23.42,23.37,23.4,241900.0,10.5177,10.5177,10.4952,10.5087,241900.0
2006-07-12 10:05:00,23.41,23.46,23.4,23.46,215800.0,10.5132,10.5356,10.5087,10.5356,215800.0
2006-07-12 10:10:00,23.45,23.47,23.43,23.43,115900.0,10.5311,10.5401,10.5221,10.5221,115900.0
2006-07-12 10:15:00,23.42,23.44,23.39,23.43,168500.0,10.5177,10.5266,10.5042,10.5221,168500.0
2006-07-12 10:20:00,23.43,23.43,23.38,23.43,227300.0,10.5221,10.5221,10.4997,10.5221,227300.0
2006-07-12 10:25:00,23.42,23.45,23.41,23.43,153100.0,10.5177,10.5311,10.5132,10.5221,153100.0
2006-07-12 10:30:00,23.43,23.44,23.38,23.38,178300.0,10.5221,10.5266,10.4997,10.4997,178300.0
2006-07-12 10:35:00,23.38,23.45,23.38,23.4,141600.0,10.4997,10.5311,10.4997,10.5087,141600.0
2006-07-12 10:40:00,23.41,23.44,23.39,23.42,153200.0,10.5132,10.5266,10.5042,10.5177,153200.0
2006-07-12 10:45:00,23.42,23.42,23.38,23.38,182900.0,10.5177,10.5177,10.4997,10.4997,182900.0
2006-07-12 10:50:00,23.38,23.43,23.38,23.4,183800.0,10.4997,10.5221,10.4997,10.5087,183800.0
2006-07-12 10:55:00,23.4,23.44,23.38,23.39,305400.0,10.5087,10.5266,10.4997,10.5042,305400.0
2006-07-12 11:00:00,23.39,23.39,23.36,23.38,203700.0,10.5042,10.5042,10.4907,10.4997,203700.0
2006-07-12 11:05:00,23.38,23.39,23.34,23.35,171000.0,10.4997,10.5042,10.4817,10.4862,171000.0
2006-07-12 11:10:00,23.34,23.35,23.33,23.33,61300.0,10.4817,10.4862,10.4772,10.4772,61300.0
2006-07-12 11:15:00,23.33,23.36,23.32,23.32,244600.0,10.4772,10.4907,10.4727,10.4727,244600.0
2006-07-12 11:20:00,23.32,23.32,23.28,23.28,89800.0,10.4727,10.4727,10.4548,10.4548,89800.0
2006-07-12 11:25:00,23.29,23.31,23.28,23.3,177100.0,10.4593,10.4683,10.4548,10.4638,177100.0
2006-07-12 11:30:00,23.3,23.33,23.29,23.32,189000.0,10.4638,10.4772,10.4593,10.4727,189000.0
2006-07-12 11:35:00,23.32,23.34,23.3,23.3,198900.0,10.4727,10.4817,10.4638,10.4638,198900.0
2006-07-12 11:40:00,23.3,23.33,23.3,23.31,86500.0,10.4638,10.4772,10.4638,10.4683,86500.0
2006-07-12 11:45:00,23.31,23.32,23.3,23.31,63400.0,10.4683,10.4727,10.4638,10.4683,63400.0
2006-07-12 11:50:00,23.31,23.34,23.3,23.33,86000.0,10.4683,10.4817,10.4638,10.4772,86000.0
2006-07-12 11:55:00,23.32,23.36,23.32,23.33,80100.0,10.4727,10.4907,10.4727,10.4772,80100.0
2006-07-12 12:00:00,23.34,23.36,23.33,23.36,446700.0,10.4817,10.4907,10.4772,10.4907,446700.0
2006-07-12 12:05:00,23.36,23.36,23.35,23.35,145400.0,10.4907,10.4907,10.4862,10.4862,145400.0
2006-07-12 12:10:00,23.35,23.36,23.34,23.34,151900.0,10.4862,10.4907,10.4817,10.4817,151900.0
2006-07-12 12:15:00,23.34,23.34,23.3,23.3,156400.0,10.4817,10.4817,10.4638,10.4638,156400.0
2006-07-12 12:20:00,23.3,23.31,23.28,23.29,142900.0,10.4638,10.4683,10.4548,10.4593,142900.0
2006-07-12 12:25:00,23.29,23.31,23.26,23.27,246200.0,10.4593,10.4683,10.4458,10.4503,246200.0
2006-07-12 12:30:00,23.27,23.28,23.23,23.26,231700.0,10.4503,10.4548,10.4323,10.4458,231700.0
2006-07-12 12:35:00,23.26,23.27,23.24,23.25,137000.0,10.4458,10.4503,10.4368,10.4413,137000.0
2006-07-12 12:40:00,23.26,23.27,23.24,23.24,69000.0,10.4458,10.4503,10.4368,10.4368,69000.0
2006-07-12 12:45:00,23.24,23.29,23.24,23.29,132400.0,10.4368,10.4593,10.4368,10.4593,132400.0
2006-07-12 12:50:00,23.29,23.29,23.25,23.28,155200.0,10.4593,10.4593,10.4413,10.4548,155200.0
2006-07-12 12:55:00,23.27,23.28,23.25,23.27,72100.0,10.4503,10.4548,10.4413,10.4503,72100.0
2006-07-12 13:00:00,23.26,23.27,23.22,23.23,183500.0,10.4458,10.4503,10.4278,10.4323,183500.0
2006-07-12 13:05:00,23.22,23.23,23.18,23.2,246400.0,10.4278,10.4323,10.4099,10.4189,246400.0
2006-07-12 13:10:00,23.2,23.23,23.18,23.2,107700.0,10.4189,10.4323,10.4099,10.4189,107700.0
2006-07-12 13:15:00,23.2,23.22,23.17,23.22,239100.0,10.4189,10.4278,10.4054,10.4278,239100.0
2006-07-12 13:20:00,23.22,23.22,23.18,23.21,132500.0,10.4278,10.4278,10.4099,10.4233,132500.0
2006-07-12 13:25:00,23.21,23.26,23.2,23.25,214200.0,10.4233,10.4458,10.4189,10.4413,214200.0
2006-07-12 13:30:00,23.25,23.28,23.23,23.28,139200.0,10.4413,10.4548,10.4323,10.4548,139200.0
2006-07-12 13:35:00,23.28,23.36,23.27,23.33,537700.0,10.4548,10.4907,10.4503,10.4772,537700.0
2006-07-12 13:40:00,23.33,23.33,23.28,23.32,274100.0,10.4772,10.4772,10.4548,10.4727,274100.0
2006-07-12 13:45:00,23.31,23.31,23.24,23.26,169400.0,10.4683,10.4683,10.4368,10.4458,169400.0
2006-07-12 13:50:00,23.25,23.25,23.17,23.19,331800.0,10.4413,10.4413,10.4054,10.4144,331800.0
2006-07-12 13:55:00,23.19,23.21,23.16,23.17,426300.0,10.4144,10.4233,10.4009,10.4054,426300.0
2006-07-12 14:00:00,23.17,23.18,23.14,23.17,482200.0,10.4054,10.4099,10.3919,10.4054,482200.0
2006-07-12 14:05:00,23.16,23.19,23.15,23.17,181700.0,10.4009,10.4144,10.3964,10.4054,181700.0
2006-07-12 14:10:00,23.16,23.19,23.16,23.19,92200.0,10.4009,10.4144,10.4009,10.4144,92200.0
2006-07-12 14:15:00,23.18,23.2,23.17,23.19,128100.0,10.4099,10.4189,10.4054,10.4144,128100.0
2006-07-12 14:20:00,23.2,23.23,23.19,23.2,246100.0,10.4189,10.4323,10.4144,10.4189,246100.0
2006-07-12 14:25:00,23.19,23.23,23.18,23.23,145900.0,10.4144,10.4323,10.4099,10.4323,145900.0
2006-07-12 14:30:00,23.22,23.25,23.19,23.2,128900.0,10.4278,10.4413,10.4144,10.4189,128900.0
2006-07-12 14:35:00,23.2,23.22,23.2,23.22,73500.0,10.4189,10.4278,10.4189,10.4278,73500.0
2006-07-12 14:40:00,23.22,23.22,23.19,23.19,93000.0,10.4278,10.4278,10.4144,10.4144,93000.0
2006-07-12 14:45:00,23.2,23.22,23.18,23.19,201100.0,10.4189,10.4278,10.4099,10.4144,201100.0
2006-07-12 14:50:00,23.19,23.21,23.16,23.19,205700.0,10.4144,10.4233,10.4009,10.4144,205700.0
2006-07-12 14:55:00,23.2,23.21,23.16,23.21,289000.0,10.4189,10.4233,10.4009,10.4233,289000.0
2006-07-12 15:00:00,23.2,23.21,23.16,23.2,101100.0,10.4189,10.4233,10.4009,10.4189,101100.0
2006-07-12 15:05:00,23.19,23.22,23.19,23.22,74100.0,10.4144,10.4278,10.4144,10.4278,74100.0
2006-07-12 15:10:00,23.21,23.22,23.19,23.2,126700.0,10.4233,10.4278,10.4144,10.4189,126700.0
2006-07-12 15:15:00,23.19,23.2,23.15,23.17,131200.0,10.4144,10.4189,10.3964,10.4054,131200.0
2006-07-12 15:20:00,23.18,23.22,23.18,23.19,254400.0,10.4099,10.4278,10.4099,10.4144,254400.0
2006-07-12 15:25:00,23.18,23.2,23.16,23.17,197900.0,10.4099,10.4189,10.4009,10.4054,197900.0
2006-07-12 15:30:00,23.17,23.19,23.16,23.19,255900.0,10.4054,10.4144,10.4009,10.4144,255900.0
2006-07-12 15:35:00,23.18,23.22,23.18,23.18,305500.0,10.4099,10.4278,10.4099,10.4099,305500.0
2006-07-12 15:40:00,23.18,23.19,23.13,23.13,308100.0,10.4099,10.4144,10.3874,10.3874,308100.0
2006-07-12 15:45:00,23.13,23.16,23.12,23.15,530900.0,10.3874,10.4009,10.3829,10.3964,530900.0
2006-07-12 15:50:00,23.15,23.17,23.14,23.15,246000.0,10.3964,10.4054,10.3919,10.3964,246000.0
2006-07-12 15:55:00,23.16,23.19,23.15,23.18,432600.0,10.4009,10.4144,10.3964,10.4099,432600.0
2006-07-13 09:30:00,23.15,23.18,23.08,23.11,667000.0,10.3964,10.4099,10.365,10.3784,667000.0
2006-07-13 09:35:00,23.12,23.14,23.07,23.08,207900.0,10.3829,10.3919,10.3605,10.365,207900.0
2006-07-13 09:40:00,23.09,23.11,23.03,23.07,365200.0,10.3695,10.3784,10.3425,10.3605,365200.0
2006-07-13 09:45:00,23.07,23.08,23.01,23.03,738400.0,10.3605,10.365,10.3335,10.3425,738400.0
2006-07-13 09:50:00,23.01,23.01,22.92,22.94,548100.0,10.3335,10.3335,10.2931,10.3021,548100.0
2006-07-13 09:55:00,22.94,22.96,22.91,22.92,329300.0,10.3021,10.3111,10.2886,10.2931,329300.0
2006-07-13 10:00:00,22.92,22.93,22.87,22.89,396900.0,10.2931,10.2976,10.2707,10.2796,396900.0
2006-07-13 10:05:00,22.89,22.91,22.87,22.88,368000.0,10.2796,10.2886,10.2707,10.2751,368000.0
2006-07-13 10:10:00,22.88,22.92,22.87,22.88,526200.0,10.2751,10.2931,10.2707,10.2751,526200.0
2006-07-13 10:15:00,22.88,22.92,22.87,22.91,341400.0,10.2751,10.2931,10.2707,10.2886,341400.0
2006-07-13 10:20:00,22.91,22.93,22.89,22.9,218800.0,10.2886,10.2976,10.2796,10.2841,218800.0
2006-07-13 10:25:00,22.91,22.94,22.89,22.93,194900.0,10.2886,10.3021,10.2796,10.2976,194900.0
2006-07-13 10:30:00,22.93,22.96,22.92,22.94,330300.0,10.2976,10.3111,10.2931,10.3021,330300.0
2006-07-13 10:35:00,22.93,22.95,22.9,22.94,422900.0,10.2976,10.3066,10.2841,10.3021,422900.0
2006-07-13 10:40:00,22.95,22.96,22.91,22.91,521600.0,10.3066,10.3111,10.2886,10.2886,521600.0
2006-07-13 10:45:00,22.92,22.92,22.89,22.89,358700.0,10.2931,10.2931,10.2796,10.2796,358700.0
2006-07-13 10:50:00,22.89,22.92,22.88,22.89,120500.0,10.2796,10.2931,10.2751,10.2796,120500.0
2006-07-13 10:55:00,22.89,22.92,22.88,22.92,253900.0,10.2796,10.2931,10.2751,10.2931,253900.0
2006-07-13 11:00:00,22.92,22.93,22.88,22.9,208000.0,10.2931,10.2976,10.2751,10.2841,208000.0
2006-07-13 11:05:00,22.9,22.94,22.89,22.94,286100.0,10.2841,10.3021,10.2796,10.3021,286100.0
2006-07-13 11:10:00,22.94,22.94,22.89,22.89,410300.0,10.3021,10.3021,10.2796,10.2796,410300.0
2006-07-13 11:15:00,22.89,22.92,22.88,22.88,353600.0,10.2796,10.2931,10.2751,10.2751,353600.0
2006-07-13 11:20:00,22.89,22.92,22.88,22.92,216200.0,10.2796,10.2931,10.2751,10.2931,216200.0
2006-07-13 11:25:00,22.91,22.92,22.89,22.92,139300.0,10.2886,10.2931,10.2796,10.2931,139300.0
2006-07-13 11:30:00,22.91,22.93,22.9,22.93,168100.0,10.2886,10.2976,10.2841,10.2976,168100.0
2006-07-13 11:35:00,22.93,22.95,22.92,22.93,281100.0,10.2976,10.3066,10.2931,10.2976,281100.0
2006-07-13 11:40:00,22.93,22.93,22.88,22.89,228600.0,10.2976,10.2976,10.2751,10.2796,228600.0
2006-07-13 11:45:00,22.89,22.9,22.86,22.86,233800.0,10.2796,10.2841,10.2662,10.2662,233800.0
2006-07-13 11:50:00,22.86,22.9,22.86,22.87,285700.0,10.2662,10.2841,10.2662,10.2707,285700.0
2006-07-13 11:55:00,22.88,22.88,22.84,22.84,261000.0,10.2751,10.2751,10.2572,10.2572,261000.0
2006-07-13 12:00:00,22.84,22.87,22.8,22.81,389700.0,10.2572,10.2707,10.2392,10.2437,389700.0
2006-07-13 12:05:00,22.81,22.86,22.81,22.85,141500.0,10.2437,10.2662,10.2437,10.2617,141500.0
2006-07-13 12:10:00,22.85,22.88,22.85,22.86,221500.0,10.2617,10.2751,10.2617,10.2662,221500.0
2006-07-13 12:15:00,22.86,22.92,22.85,22.9,184800.0,10.2662,10.2931,10.2617,10.2841,184800.0
2006-07-13 12:20:00,22.9,22.91,22.87,22.89,153800.0,10.2841,10.2886,10.2707,10.2796,153800.0
2006-07-13 12:25:00,22.89,22.92,22.89,22.91,94500.0,10.2796,10.2931,10.2796,10.2886,94500.0
2006-07-13 12:30:00,22.91,22.93,22.9,22.9,124900.0,10.2886,10.2976,10.2841,10.2841,124900.0
2006-07-13 12:35:00,22.9,22.9,22.88,22.89,38400.0,10.2841,10.2841,10.2751,10.2796,38400.0
2006-07-13 12:40:00,22.88,22.9,22.88,22.9,60000.0,10.2751,10.2841,10.2751,10.2841,60000.0
2006-07-13 12:45:00,22.9,22.91,22.88,22.89,146200.0,10.2841,10.2886,10.2751,10.2796,146200.0
2006-07-13 12:50:00,22.9,22.9,22.88,22.89,86400.0,10.2841,10.2841,10.2751,10.2796,86400.0
2006-07-13 12:55:00,22.89,22.9,22.88,22.88,47600.0,10.2796,10.2841,10.2751,10.2751,47600.0
2006-07-13 13:00:00,22.88,22.89,22.85,22.86,122600.0,10.2751,10.2796,10.2617,10.2662,122600.0
2006-07-13 13:05:00,22.86,22.87,22.81,22.82,230100.0,10.2662,10.2707,10.2437,10.2482,230100.0
2006-07-13 13:10:00,22.81,22.84,22.8,22.82,163400.0,10.2437,10.2572,10.2392,10.2482,163400.0
2006-07-13 13:15:00,22.82,22.83,22.8,22.8,174800.0,10.2482,10.2527,10.2392,10.2392,174800.0
2006-07-13 13:20:00,22.8,22.82,22.8,22.8,164100.0,10.2392,10.2482,10.2392,10.2392,164100.0
2006-07-13 13:25:00,22.81,22.81,22.76,22.77,201500.0,10.2437,10.2437,10.2213,10.2257,201500.0
2006-07-13 13:30:00,22.76,22.8,22.74,22.79,310900.0,10.2213,10.2392,10.2123,10.2347,310900.0
2006-07-13 13:35:00,22.79,22.81,22.77,22.8,159800.0,10.2347,10.2437,10.2257,10.2392,159800.0
2006-07-13 13:40:00,22.8,22.8,22.77,22.8,121900.0,10.2392,10.2392,10.2257,10.2392,121900.0
2006-07-13 13:45:00,22.8,22.83,22.8,22.81,99100.0,10.2392,10.2527,10.2392,10.2437,99100.0
2006-07-13 13:50:00,22.8,22.83,22.8,22.81,157600.0,10.2392,10.2527,10.2392,10.2437,157600.0
2006-07-13 13:55:00,22.8,22.81,22.77,22.78,196400.0,10.2392,10.2437,10.2257,10.2302,196400.0
2006-07-13 14:00:00,22.78,22.8,22.77,22.79,100500.0,10.2302,10.2392,10.2257,10.2347,100500.0
2006-07-13 14:05:00,22.79,22.8,22.77,22.77,165500.0,10.2347,10.2392,10.2257,10.2257,165500.0
2006-07-13 14:10:00,22.8,22.93,22.76,22.93,750600.0,10.2392,10.2976,10.2213,10.2976,750600.0
2006-07-13 14:15:00,22.92,22.94,22.84,22.87,578800.0,10.2931,10.3021,10.2572,10.2707,578800.0
2006-07-13 14:20:00,22.88,22.9,22.84,22.89,346000.0,10.2751,10.2841,10.2572,10.2796,346000.0
2006-07-13 14:25:00,22.89,22.89,22.85,22.88,210000.0,10.2796,10.2796,10.2617,10.2751,210000.0
2006-07-13 14:30:00,22.88,22.89,22.81,22.82,349600.0,10.2751,10.2796,10.2437,10.2482,349600.0
2006-07-13 14:35:00,22.82,22.86,22.78,22.83,221900.0,10.2482,10.2662,10.2302,10.2527,221900.0
2006-07-13 14:40:00,22.83,22.83,22.76,22.76,201900.0,10.2527,10.2527,10.2213,10.2213,201900.0
2006-07-13 14:45:00,22.75,22.76,22.73,22.75,304200.0,10.2168,10.2213,10.2078,10.2168,304200.0
2006-07-13 14:50:00,22.75,22.75,22.71,22.71,304600.0,10.2168,10.2168,10.1988,10.1988,304600.0
2006-07-13 14:55:00,22.71,22.76,22.71,22.75,418700.0,10.1988,10.2213,10.1988,10.2168,418700.0
2006-07-13 15:00:00,22.75,22.78,22.74,22.78,525800.0,10.2168,10.2302,10.2123,10.2302,525800.0
2006-07-13 15:05:00,22.77,22.8,22.76,22.79,312100.0,10.2257,10.2392,10.2213,10.2347,312100.0
2006-07-13 15:10:00,22.79,22.82,22.79,22.8,301500.0,10.2347,10.2482,10.2347,10.2392,301500.0
2006-07-13 15:15:00,22.81,22.81,22.78,22.81,214100.0,10.2437,10.2437,10.2302,10.2437,214100.0
2006-07-13 15:20:00,22.81,22.87,22.8,22.85,364000.0,10.2437,10.2707,10.2392,10.2617,364000.0
2006-07-13 15:25:00,22.86,22.87,22.81,22.83,382400.0,10.2662,10.2707,10.2437,10.2527,382400.0
2006-07-13 15:30:00,22.83,22.86,22.8,22.85,294500.0,10.2527,10.2662,10.2392,10.2617,294500.0
2006-07-13 15:35:00,22.86,22.86,22.8,22.8,301500.0,10.2662,10.2662,10.2392,10.2392,301500.0
2006-07-13 15:40:00,22.8,22.86,22.8,22.86,453600.0,10.2392,10.2662,10.2392,10.2662,453600.0
2006-07-13 15:45:00,22.85,22.88,22.84,22.87,475800.0,10.2617,10.2751,10.2572,10.2707,475800.0
2006-07-13 15:50:00,22.88,22.92,22.86,22.9,458800.0,10.2751,10.2931,10.2662,10.2841,458800.0
2006-07-13 15:55:00,22.89,22.93,22.85,22.86,886000.0,10.2796,10.2976,10.2617,10.2662,886000.0
2006-07-14 09:30:00,22.87,22.87,22.8,22.84,607400.0,10.2707,10.2707,10.2392,10.2572,607400.0
2006-07-14 09:35:00,22.84,22.84,22.73,22.74,213300.0,10.2572,10.2572,10.2078,10.2123,213300.0
2006-07-14 09:40:00,22.74,22.85,22.73,22.8,522000.0,10.2123,10.2617,10.2078,10.2392,522000.0
2006-07-14 09:45:00,22.82,22.83,22.73,22.75,343000.0,10.2482,10.2527,10.2078,10.2168,343000.0
2006-07-14 09:50:00,22.74,22.79,22.74,22.76,298700.0,10.2123,10.2347,10.2123,10.2213,298700.0
2006-07-14 09:55:00,22.76,22.79,22.7,22.79,362800.0,10.2213,10.2347,10.1943,10.2347,362800.0
2006-07-14 10:00:00,22.8,22.81,22.74,22.76,732000.0,10.2392,10.2437,10.2123,10.2213,732000.0
2006-07-14 10:05:00,22.75,22.8,22.73,22.76,510900.0,10.2168,10.2392,10.2078,10.2213,510900.0
2006-07-14 10:10:00,22.76,22.79,22.74,22.74,201400.0,10.2213,10.2347,10.2123,10.2123,201400.0
2006-07-14 10:15:00,22.74,22.82,22.74,22.78,347100.0,10.2123,10.2482,10.2123,10.2302,347100.0
2006-07-14 10:20:00,22.78,22.82,22.77,22.82,225900.0,10.2302,10.2482,10.2257,10.2482,225900.0
2006-07-14 10:25:00,22.83,22.84,22.78,22.81,181800.0,10.2527,10.2572,10.2302,10.2437,181800.0
2006-07-14 10:30:00,22.81,22.82,22.8,22.82,240700.0,10.2437,10.2482,10.2392,10.2482,240700.0
2006-07-14 10:35:00,22.81,22.85,22.77,22.8,678200.0,10.2437,10.2617,10.2257,10.2392,678200.0
2006-07-14 10:40:00,22.8,22.84,22.77,22.8,311900.0,10.2392,10.2572,10.2257,10.2392,311900.0
2006-07-14 10:45:00,22.8,22.81,22.75,22.76,128400.0,10.2392,10.2437,10.2168,10.2213,128400.0
2006-07-14 10:50:00,22.76,22.78,22.71,22.71,358900.0,10.2213,10.2302,10.1988,10.1988,358900.0
2006-07-14 10:55:00,22.71,22.71,22.66,22.69,217000.0,10.1988,10.1988,10.1763,10.1898,217000.0
2006-07-14 11:00:00,22.7,22.7,22.6,22.61,424200.0,10.1943,10.1943,10.1494,10.1539,424200.0
2006-07-14 11:05:00,22.61,22.65,22.6,22.62,249600.0,10.1539,10.1719,10.1494,10.1584,249600.0
2006-07-14 11:10:00,22.61,22.62,22.56,22.56,245700.0,10.1539,10.1584,10.1314,10.1314,245700.0
2006-07-14 11:15:00,22.56,22.58,22.53,22.57,376800.0,10.1314,10.1404,10.118,10.1359,376800.0
2006-07-14 11:20:00,22.56,22.6,22.55,22.59,305800.0,10.1314,10.1494,10.1269,10.1449,305800.0
2006-07-14 11:25:00,22.59,22.6,22.56,22.59,239600.0,10.1449,10.1494,10.1314,10.1449,239600.0
2006-07-14 11:30:00,22.58,22.62,22.42,22.51,780300.0,10.1404,10.1584,10.0686,10.109,780300.0
2006-07-14 11:35:00,22.5,22.56,22.46,22.55,623600.0,10.1045,10.1314,10.0865,10.1269,623600.0
2006-07-14 11:40:00,22.55,22.57,22.53,22.55,222900.0,10.1269,10.1359,10.118,10.1269,222900.0
2006-07-14 11:45:00,22.56,22.57,22.54,22.55,298400.0,10.1314,10.1359,10.1225,10.1269,298400.0
2006-07-14 11:50:00,22.54,22.57,22.52,22.55,316600.0,10.1225,10.1359,10.1135,10.1269,316600.0
2006-07-14 11:55:00,22.56,22.62,22.53,22.62,146700.0,10.1314,10.1584,10.118,10.1584,146700.0
2006-07-14 12:00:00,22.62,22.62,22.54,22.54,151900.0,10.1584,10.1584,10.1225,10.1225,151900.0
2006-07-14 12:05:00,22.55,22.56,22.5,22.52,181100.0,10.1269,10.1314,10.1045,10.1135,181100.0
2006-07-14 12:10:00,22.51,22.53,22.44,22.44,303600.0,10.109,10.118,10.0775,10.0775,303600.0
2006-07-14 12:15:00,22.44,22.49,22.44,22.49,135300.0,10.0775,10.1,10.0775,10.1,135300.0
2006-07-14 12:20:00,22.49,22.5,22.45,22.46,180900.0,10.1,10.1045,10.082,10.0865,180900.0
2006-07-14 12:25:00,22.47,22.47,22.4,22.41,281600.0,10.091,10.091,10.0596,10.0641,281600.0
2006-07-14 12:30:00,22.4,22.43,22.39,22.41,401200.0,10.0596,10.0731,10.0551,10.0641,401200.0
2006-07-14 12:35:00,22.41,22.42,22.36,22.38,245300.0,10.0641,10.0686,10.0416,10.0506,245300.0
2006-07-14 12:40:00,22.38,22.46,22.36,22.46,301100.0,10.0506,10.0865,10.0416,10.0865,301100.0
2006-07-14 12:45:00,22.46,22.48,22.44,22.47,282800.0,10.0865,10.0955,10.0775,10.091,282800.0
2006-07-14 12:50:00,22.47,22.48,22.45,22.48,133200.0,10.091,10.0955,10.082,10.0955,133200.0
2006-07-14 12:55:00,22.47,22.49,22.46,22.47,183100.0,10.091,10.1,10.0865,10.091,183100.0
2006-07-14 13:00:00,22.47,22.47,22.4,22.42,257100.0,10.091,10.091,10.0596,10.0686,257100.0
2006-07-14 13:05:00,22.43,22.43,22.38,22.38,243800.0,10.0731,10.0731,10.0506,10.0506,243800.0
2006-07-14 13:10:00,22.38,22.41,22.36,22.37,208000.0,10.0506,10.0641,10.0416,10.0461,208000.0
2006-07-14 13:15:00,22.37,22.38,22.33,22.33,297100.0,10.0461,10.0506,10.0281,10.0281,297100.0
2006-07-14 13:20:00,22.34,22.36,22.33,22.35,332100.0,10.0326,10.0416,10.0281,10.0371,332100.0
2006-07-14 13:25:00,22.35,22.41,22.33,22.37,403900.0,10.0371,10.0641,10.0281,10.0461,403900.0
2006-07-14 13:30:00,22.38,22.39,22.34,22.35,252000.0,10.0506,10.0551,10.0326,10.0371,252000.0
2006-07-14 13:35:00,22.35,22.38,22.33,22.36,372200.0,10.0371,10.0506,10.0281,10.0416,372200.0
2006-07-14 13:40:00,22.36,22.37,22.32,22.34,248300.0,10.0416,10.0461,10.0237,10.0326,248300.0
2006-07-14 13:45:00,22.34,22.37,22.33,22.35,198200.0,10.0326,10.0461,10.0281,10.0371,198200.0
2006-07-14 13:50:00,22.34,22.35,22.32,22.32,242600.0,10.0326,10.0371,10.0237,10.0237,242600.0
2006-07-14 13:55:00,22.32,22.32,22.28,22.3,391700.0,10.0237,10.0237,10.0057,10.0147,391700.0
2006-07-14 14:00:00,22.29,22.3,22.28,22.29,210800.0,10.0102,10.0147,10.0057,10.0102,210800.0
2006-07-14 14:05:00,22.28,22.32,22.28,22.3,350700.0,10.0057,10.0237,10.0057,10.0147,350700.0
2006-07-14 14:10:00,22.3,22.31,22.27,22.28,266200.0,10.0147,10.0192,10.0012,10.0057,266200.0
2006-07-14 14:15:00,22.27,22.32,22.26,22.3,448900.0,10.0012,10.0237,9.9967,10.0147,448900.0
2006-07-14 14:20:00,22.31,22.31,22.27,22.27,566900.0,10.0192,10.0192,10.0012,10.0012,566900.0
2006-07-14 14:25:00,22.28,22.28,22.26,22.27,189200.0,10.0057,10.0057,9.9967,10.0012,189200.0
2006-07-14 14:30:00,22.28,22.3,22.26,22.26,258000.0,10.0057,10.0147,9.9967,9.9967,258000.0
2006-07-14 14:35:00,22.27,22.28,22.26,22.27,204500.0,10.0012,10.0057,9.9967,10.0012,204500.0
2006-07-14 14:40:00,22.27,22.27,22.23,22.26,442300.0,10.0012,10.0012,9.9832,9.9967,442300.0
2006-07-14 14:45:00,22.26,22.29,22.22,22.25,565600.0,9.9967,10.0102,9.9787,9.9922,565600.0
2006-07-14 14:50:00,22.26,22.26,22.19,22.19,450200.0,9.9967,9.9967,9.9653,9.9653,450200.0
2006-07-14 14:55:00,22.19,22.22,22.16,22.22,355300.0,9.9653,9.9787,9.9518,9.9787,355300.0
2006-07-14 15:00:00,22.21,22.23,22.19,22.19,404400.0,9.9743,9.9832,9.9653,9.9653,404400.0
2006-07-14 15:05:00,22.19,22.23,22.18,22.2,410100.0,9.9653,9.9832,9.9608,9.9698,410100.0
2006-07-14 15:10:00,22.2,22.26,22.19,22.23,218000.0,9.9698,9.9967,9.9653,9.9832,218000.0
2006-07-14 15:15:00,22.23,22.28,22.23,22.27,489600.0,9.9832,10.0057,9.9832,10.0012,489600.0
2006-07-14 15:20:00,22.28,22.31,22.26,22.29,483200.0,10.0057,10.0192,9.9967,10.0102,483200.0
2006-07-14 15:25:00,22.29,22.29,22.24,22.26,315100.0,10.0102,10.0102,9.9877,9.9967,315100.0
2006-07-14 15:30:00,22.26,22.3,22.25,22.29,311200.0,9.9967,10.0147,9.9922,10.0102,311200.0
2006-07-14 15:35:00,22.28,22.33,22.25,22.3,441800.0,10.0057,10.0281,9.9922,10.0147,441800.0
2006-07-14 15:40:00,22.29,22.36,22.29,22.36,382500.0,10.0102,10.0416,10.0102,10.0416,382500.0
2006-07-14 15:45:00,22.36,22.41,22.35,22.4,354700.0,10.0416,10.0641,10.0371,10.0596,354700.0
2006-07-14 15:50:00,22.4,22.41,22.39,22.4,572100.0,10.0596,10.0641,10.0551,10.0596,572100.0
2006-07-14 15:55:00,22.39,22.47,22.39,22.41,1064800.0,10.0551,10.091,10.0551,10.0641,1064800.0
2006-07-17 09:30:00,22.4,22.49,22.4,22.44,802900.0,10.0596,10.1,10.0596,10.0775,802900.0
2006-07-17 09:35:00,22.44,22.5,22.43,22.49,291000.0,10.0775,10.1045,10.0731,10.1,291000.0
2006-07-17 09:40:00,22.49,22.63,22.48,22.61,352100.0,10.1,10.1629,10.0955,10.1539,352100.0
2006-07-17 09:45:00,22.62,22.66,22.58,22.58,460300.0,10.1584,10.1763,10.1404,10.1404,460300.0
2006-07-17 09:50:00,22.57,22.66,22.52,22.54,587300.0,10.1359,10.1763,10.1135,10.1225,587300.0
2006-07-17 09:55:00,22.55,22.57,22.51,22.54,582500.0,10.1269,10.1359,10.109,10.1225,582500.0
2006-07-17 10:00:00,22.55,22.57,22.5,22.52,447400.0,10.1269,10.1359,10.1045,10.1135,447400.0
2006-07-17 10:05:00,22.51,22.54,22.42,22.44,416700.0,10.109,10.1225,10.0686,10.0775,416700.0
2006-07-17 10:10:00,22.43,22.44,22.41,22.43,313400.0,10.0731,10.0775,10.0641,10.0731,313400.0
2006-07-17 10:15:00,22.43,22.49,22.43,22.48,310800.0,10.0731,10.1,10.0731,10.0955,310800.0
2006-07-17 10:20:00,22.48,22.5,22.43,22.46,375800.0,10.0955,10.1045,10.0731,10.0865,375800.0
2006-07-17 10:25:00,22.47,22.48,22.3,22.32,305400.0,10.091,10.0955,10.0147,10.0237,305400.0
2006-07-17 10:30:00,22.32,22.34,22.28,22.34,321100.0,10.0237,10.0326,10.0057,10.0326,321100.0
2006-07-17 10:35:00,22.34,22.35,22.28,22.35,279600.0,10.0326,10.0371,10.0057,10.0371,279600.0
2006-07-17 10:40:00,22.35,22.38,22.31,22.35,236400.0,10.0371,10.0506,10.0192,10.0371,236400.0
2006-07-17 10:45:00,22.35,22.35,22.31,22.32,254700.0,10.0371,10.0371,10.0192,10.0237,254700.0
2006-07-17 10:50:00,22.33,22.34,22.31,22.34,347900.0,10.0281,10.0326,10.0192,10.0326,347900.0
2006-07-17 10:55:00,22.34,22.39,22.33,22.38,326200.0,10.0326,10.0551,10.0281,10.0506,326200.0
2006-07-17 11:00:00,22.38,22.39,22.33,22.35,223600.0,10.0506,10.0551,10.0281,10.0371,223600.0
2006-07-17 11:05:00,22.35,22.37,22.34,22.36,183500.0,10.0371,10.0461,10.0326,10.0416,183500.0
2006-07-17 11:10:00,22.35,22.39,22.34,22.39,164300.0,10.0371,10.0551,10.0326,10.0551,164300.0
2006-07-17 11:15:00,22.39,22.42,22.38,22.4,313800.0,10.0551,10.0686,10.0506,10.0596,313800.0
2006-07-17 11:20:00,22.4,22.41,22.37,22.37,215400.0,10.0596,10.0641,10.0461,10.0461,215400.0
2006-07-17 11:25:00,22.38,22.42,22.36,22.39,165600.0,10.0506,10.0686,10.0416,10.0551,165600.0
2006-07-17 11:30:00,22.39,22.45,22.39,22.4,241900.0,10.0551,10.082,10.0551,10.0596,241900.0
2006-07-17 11:35:00,22.39,22.42,22.38,22.41,186900.0,10.0551,10.0686,10.0506,10.0641,186900.0
2006-07-17 11:40:00,22.4,22.42,22.38,22.4,172100.0,10.0596,10.0686,10.0506,10.0596,172100.0
2006-07-17 11:45:00,22.41,22.41,22.36,22.36,173000.0,10.0641,10.0641,10.0416,10.0416,173000.0
2006-07-17 11:50:00,22.37,22.37,22.35,22.36,154800.0,10.0461,10.0461,10.0371,10.0416,154800.0
2006-07-17 11:55:00,22.36,22.4,22.35,22.38,126900.0,10.0416,10.0596,10.0371,10.0506,126900.0
2006-07-17 12:00:00,22.39,22.4,22.36,22.36,69500.0,10.0551,10.0596,10.0416,10.0416,69500.0
2006-07-17 12:05:00,22.36,22.38,22.35,22.36,99400.0,10.0416,10.0506,10.0371,10.0416,99400.0
2006-07-17 12:10:00,22.36,22.37,22.34,22.35,139500.0,10.0416,10.0461,10.0326,10.0371,139500.0
2006-07-17 12:15:00,22.35,22.38,22.35,22.38,60400.0,10.0371,10.0506,10.0371,10.0506,60400.0
2006-07-17 12:20:00,22.37,22.39,22.36,22.37,161200.0,10.0461,10.0551,10.0416,10.0461,161200.0
2006-07-17 12:25:00,22.37,22.38,22.34,22.35,151400.0,10.0461,10.0506,10.0326,10.0371,151400.0
2006-07-17 12:30:00,22.35,22.38,22.35,22.38,194400.0,10.0371,10.0506,10.0371,10.0506,194400.0
2006-07-17 12:35:00,22.37,22.38,22.36,22.36,102800.0,10.0461,10.0506,10.0416,10.0416,102800.0
2006-07-17 12:40:00,22.36,22.38,22.35,22.36,85900.0,10.0416,10.0506,10.0371,10.0416,85900.0
2006-07-17 12:45:00,22.36,22.39,22.36,22.37,114900.0,10.0416,10.0551,10.0416,10.0461,114900.0
2006-07-17 12:50:00,22.36,22.37,22.34,22.35,111000.0,10.0416,10.0461,10.0326,10.0371,111000.0
2006-07-17 12:55:00,22.35,22.36,22.34,22.35,65000.0,10.0371,10.0416,10.0326,10.0371,65000.0
2006-07-17 13:00:00,22.34,22.4,22.34,22.35,68500.0,10.0326,10.0596,10.0326,10.0371,68500.0
2006-07-17 13:05:00,22.35,22.36,22.34,22.35,64900.0,10.0371,10.0416,10.0326,10.0371,64900.0
2006-07-17 13:10:00,22.35,22.36,22.34,22.35,112200.0,10.0371,10.0416,10.0326,10.0371,112200.0
2006-07-17 13:15:00,22.36,22.38,22.35,22.38,194200.0,10.0416,10.0506,10.0371,10.0506,194200.0
2006-07-17 13:20:00,22.39,22.4,22.34,22.36,375200.0,10.0551,10.0596,10.0326,10.0416,375200.0
2006-07-17 13:25:00,22.36,22.38,22.35,22.37,316500.0,10.0416,10.0506,10.0371,10.0461,316500.0
2006-07-17 13:30:00,22.37,22.37,22.34,22.35,70400.0,10.0461,10.0461,10.0326,10.0371,70400.0
2006-07-17 13:35:00,22.36,22.38,22.35,22.38,226300.0,10.0416,10.0506,10.0371,10.0506,226300.0
2006-07-17 13:40:00,22.38,22.39,22.37,22.39,152500.0,10.0506,10.0551,10.0461,10.0551,152500.0
2006-07-17 13:45:00,22.39,22.4,22.38,22.39,108000.0,10.0551,10.0596,10.0506,10.0551,108000.0
2006-07-17 13:50:00,22.39,22.41,22.39,22.4,78300.0,10.0551,10.0641,10.0551,10.0596,78300.0
2006-07-17 13:55:00,22.4,22.41,22.39,22.4,152700.0,10.0596,10.0641,10.0551,10.0596,152700.0
2006-07-17 14:00:00,22.41,22.44,22.41,22.44,224400.0,10.0641,10.0775,10.0641,10.0775,224400.0
2006-07-17 14:05:00,22.44,22.44,22.42,22.42,107600.0,10.0775,10.0775,10.0686,10.0686,107600.0
2006-07-17 14:10:00,22.43,22.43,22.42,22.43,95800.0,10.0731,10.0731,10.0686,10.0731,95800.0
2006-07-17 14:15:00,22.43,22.44,22.4,22.42,217300.0,10.0731,10.0775,10.0596,10.0686,217300.0
2006-07-17 14:20:00,22.42,22.45,22.41,22.43,260600.0,10.0686,10.082,10.0641,10.0731,260600.0
2006-07-17 14:25:00,22.43,22.48,22.43,22.46,161700.0,10.0731,10.0955,10.0731,10.0865,161700.0
2006-07-17 14:30:00,22.46,22.49,22.46,22.47,187800.0,10.0865,10.1,10.0865,10.091,187800.0
2006-07-17 14:35:00,22.46,22.47,22.45,22.45,151300.0,10.0865,10.091,10.082,10.082,151300.0
2006-07-17 14:40:00,22.47,22.47,22.45,22.46,222700.0,10.091,10.091,10.082,10.0865,222700.0
2006-07-17 14:45:00,22.46,22.52,22.46,22.52,345500.0,10.0865,10.1135,10.0865,10.1135,345500.0
2006-07-17 14:50:00,22.51,22.52,22.49,22.5,150000.0,10.109,10.1135,10.1,10.1045,150000.0
2006-07-17 14:55:00,22.5,22.53,22.5,22.51,280200.0,10.1045,10.118,10.1045,10.109,280200.0
2006-07-17 15:00:00,22.51,22.52,22.49,22.5,196300.0,10.109,10.1135,10.1,10.1045,196300.0
2006-07-17 15:05:00,22.5,22.51,22.47,22.48,330300.0,10.1045,10.109,10.091,10.0955,330300.0
2006-07-17 15:10:00,22.47,22.5,22.47,22.5,203100.0,10.091,10.1045,10.091,10.1045,203100.0
2006-07-17 15:15:00,22.48,22.52,22.48,22.51,215600.0,10.0955,10.1135,10.0955,10.109,215600.0
2006-07-17 15:20:00,22.51,22.51,22.44,22.44,399700.0,10.109,10.109,10.0775,10.0775,399700.0
2006-07-17 15:25:00,22.44,22.44,22.37,22.37,474800.0,10.0775,10.0775,10.0461,10.0461,474800.0
2006-07-17 15:30:00,22.37,22.4,22.35,22.38,361300.0,10.0461,10.0596,10.0371,10.0506,361300.0
2006-07-17 15:35:00,22.37,22.44,22.37,22.42,380100.0,10.0461,10.0775,10.0461,10.0686,380100.0
2006-07-17 15:40:00,22.44,22.49,22.43,22.47,360800.0,10.0775,10.1,10.0731,10.091,360800.0
2006-07-17 15:45:00,22.47,22.49,22.46,22.46,198500.0,10.091,10.1,10.0865,10.0865,198500.0
2006-07-17 15:50:00,22.46,22.47,22.42,22.46,312400.0,10.0865,10.091,10.0686,10.0865,312400.0
2006-07-17 15:55:00,22.46,22.47,22.41,22.44,536100.0,10.0865,10.091,10.0641,10.0775,536100.0
2006-07-18 09:30:00,22.56,22.76,22.51,22.66,891500.0,10.1314,10.2213,10.109,10.1763,891500.0
2006-07-18 09:35:00,22.66,22.71,22.58,22.67,366000.0,10.1763,10.1988,10.1404,10.1808,366000.0
2006-07-18 09:40:00,22.67,22.71,22.66,22.68,359800.0,10.1808,10.1988,10.1763,10.1853,359800.0
2006-07-18 09:45:00,22.68,22.72,22.67,22.69,466300.0,10.1853,10.2033,10.1808,10.1898,466300.0
2006-07-18 09:50:00,22.68,22.73,22.67,22.69,585800.0,10.1853,10.2078,10.1808,10.1898,585800.0
2006-07-18 09:55:00,22.69,22.7,22.66,22.66,189800.0,10.1898,10.1943,10.1763,10.1763,189800.0
2006-07-18 10:00:00,22.66,22.7,22.65,22.66,315900.0,10.1763,10.1943,10.1719,10.1763,315900.0
2006-07-18 10:05:00,22.66,22.7,22.66,22.68,271300.0,10.1763,10.1943,10.1763,10.1853,271300.0
2006-07-18 10:10:00,22.69,22.7,22.66,22.69,203100.0,10.1898,10.1943,10.1763,10.1898,203100.0
2006-07-18 10:15:00,22.69,22.69,22.65,22.66,154100.0,10.1898,10.1898,10.1719,10.1763,154100.0
2006-07-18 10:20:00,22.65,22.71,22.65,22.69,196800.0,10.1719,10.1988,10.1719,10.1898,196800.0
2006-07-18 10:25:00,22.69,22.71,22.67,22.7,245700.0,10.1898,10.1988,10.1808,10.1943,245700.0
2006-07-18 10:30:00,22.7,22.71,22.68,22.69,313800.0,10.1943,10.1988,10.1853,10.1898,313800.0
2006-07-18 10:35:00,22.69,22.71,22.68,22.68,144100.0,10.1898,10.1988,10.1853,10.1853,144100.0
2006-07-18 10:40:00,22.69,22.7,22.68,22.69,157100.0,10.1898,10.1943,10.1853,10.1898,157100.0
2006-07-18 10:45:00,22.68,22.69,22.68,22.68,171100.0,10.1853,10.1898,10.1853,10.1853,171100.0
2006-07-18 10:50:00,22.69,22.7,22.65,22.66,257200.0,10.1898,10.1943,10.1719,10.1763,257200.0
2006-07-18 10:55:00,22.67,22.67,22.54,22.55,1149400.0,10.1808,10.1808,10.1225,10.1269,1149400.0
2006-07-18 11:00:00,22.55,22.56,22.51,22.54,368800.0,10.1269,10.1314,10.109,10.1225,368800.0
2006-07-18 11:05:00,22.53,22.55,22.51,22.53,471000.0,10.118,10.1269,10.109,10.118,471000.0
2006-07-18 11:10:00,22.52,22.53,22.51,22.52,268600.0,10.1135,10.118,10.109,10.1135,268600.0
2006-07-18 11:15:00,22.51,22.52,22.49,22.5,703800.0,10.109,10.1135,10.1,10.1045,703800.0
2006-07-18 11:20:00,22.5,22.54,22.49,22.49,335400.0,10.1045,10.1225,10.1,10.1,335400.0
2006-07-18 11:25:00,22.48,22.53,22.46,22.53,229800.0,10.0955,10.118,10.0865,10.118,229800.0
2006-07-18 11:30:00,22.53,22.55,22.47,22.48,257100.0,10.118,10.1269,10.091,10.0955,257100.0
2006-07-18 11:35:00,22.48,22.48,22.4,22.41,282400.0,10.0955,10.0955,10.0596,10.0641,282400.0
2006-07-18 11:40:00,22.41,22.43,22.36,22.41,324300.0,10.0641,10.0731,10.0416,10.0641,324300.0
2006-07-18 11:45:00,22.41,22.44,22.34,22.41,377700.0,10.0641,10.0775,10.0326,10.0641,377700.0
2006-07-18 11:50:00,22.41,22.51,22.4,22.46,241700.0,10.0641,10.109,10.0596,10.0865,241700.0
2006-07-18 11:55:00,22.45,22.53,22.45,22.51,137500.0,10.082,10.118,10.082,10.109,137500.0
2006-07-18 12:00:00,22.51,22.53,22.49,22.51,148700.0,10.109,10.118,10.1,10.109,148700.0
2006-07-18 12:05:00,22.52,22.53,22.5,22.51,98000.0,10.1135,10.118,10.1045,10.109,98000.0
2006-07-18 12:10:00,22.52,22.52,22.46,22.48,198500.0,10.1135,10.1135,10.0865,10.0955,198500.0
2006-07-18 12:15:00,22.49,22.54,22.48,22.51,153700.0,10.1,10.1225,10.0955,10.109,153700.0
2006-07-18 12:20:00,22.52,22.53,22.49,22.51,127000.0,10.1135,10.118,10.1,10.109,127000.0
2006-07-18 12:25:00,22.5,22.54,22.5,22.52,208600.0,10.1045,10.1225,10.1045,10.1135,208600.0
2006-07-18 12:30:00,22.52,22.53,22.49,22.51,79600.0,10.1135,10.118,10.1,10.109,79600.0
2006-07-18 12:35:00,22.5,22.54,22.5,22.53,85000.0,10.1045,10.1225,10.1045,10.118,85000.0
2006-07-18 12:40:00,22.53,22.55,22.49,22.5,206700.0,10.118,10.1269,10.1,10.1045,206700.0
2006-07-18 12:45:00,22.5,22.54,22.49,22.49,153100.0,10.1045,10.1225,10.1,10.1,153100.0
2006-07-18 12:50:00,22.5,22.5,22.45,22.46,267200.0,10.1045,10.1045,10.082,10.0865,267200.0
2006-07-18 12:55:00,22.45,22.48,22.42,22.44,177100.0,10.082,10.0955,10.0686,10.0775,177100.0
2006-07-18 13:00:00,22.44,22.45,22.4,22.45,184200.0,10.0775,10.082,10.0596,10.082,184200.0
2006-07-18 13:05:00,22.44,22.46,22.4,22.43,206600.0,10.0775,10.0865,10.0596,10.0731,206600.0
2006-07-18 13:10:00,22.43,22.44,22.39,22.41,153200.0,10.0731,10.0775,10.0551,10.0641,153200.0
2006-07-18 13:15:00,22.42,22.42,22.35,22.36,144100.0,10.0686,10.0686,10.0371,10.0416,144100.0
2006-07-18 13:20:00,22.35,22.41,22.33,22.4,271200.0,10.0371,10.0641,10.0281,10.0596,271200.0
2006-07-18 13:25:00,22.4,22.45,22.39,22.41,176400.0,10.0596,10.082,10.0551,10.0641,176400.0
2006-07-18 13:30:00,22.42,22.44,22.41,22.44,118000.0,10.0686,10.0775,10.0641,10.0775,118000.0
2006-07-18 13:35:00,22.44,22.51,22.43,22.5,169300.0,10.0775,10.109,10.0731,10.1045,169300.0
2006-07-18 13:40:00,22.5,22.52,22.48,22.5,214600.0,10.1045,10.1135,10.0955,10.1045,214600.0
2006-07-18 13:45:00,22.5,22.51,22.46,22.49,146000.0,10.1045,10.109,10.0865,10.1,146000.0
2006-07-18 13:50:00,22.49,22.53,22.45,22.46,235500.0,10.1,10.118,10.082,10.0865,235500.0
2006-07-18 13:55:00,22.47,22.49,22.43,22.48,256000.0,10.091,10.1,10.0731,10.0955,256000.0
2006-07-18 14:00:00,22.49,22.54,22.48,22.52,190700.0,10.1,10.1225,10.0955,10.1135,190700.0
2006-07-18 14:05:00,22.52,22.54,22.51,22.53,126800.0,10.1135,10.1225,10.109,10.118,126800.0
2006-07-18 14:10:00,22.54,22.55,22.52,22.52,166500.0,10.1225,10.1269,10.1135,10.1135,166500.0
2006-07-18 14:15:00,22.51,22.56,22.5,22.54,171200.0,10.109,10.1314,10.1045,10.1225,171200.0
2006-07-18 14:20:00,22.54,22.56,22.53,22.54,122900.0,10.1225,10.1314,10.118,10.1225,122900.0
2006-07-18 14:25:00,22.53,22.61,22.52,22.58,261400.0,10.118,10.1539,10.1135,10.1404,261400.0
2006-07-18 14:30:00,22.58,22.63,22.58,22.6,247400.0,10.1404,10.1629,10.1404,10.1494,247400.0
2006-07-18 14:35:00,22.61,22.63,22.55,22.62,448700.0,10.1539,10.1629,10.1269,10.1584,448700.0
2006-07-18 14:40:00,22.63,22.63,22.58,22.58,177900.0,10.1629,10.1629,10.1404,10.1404,177900.0
2006-07-18 14:45:00,22.57,22.59,22.55,22.59,171400.0,10.1359,10.1449,10.1269,10.1449,171400.0
2006-07-18 14:50:00,22.59,22.59,22.52,22.55,238100.0,10.1449,10.1449,10.1135,10.1269,238100.0
2006-07-18 14:55:00,22.55,22.56,22.52,22.53,181600.0,10.1269,10.1314,10.1135,10.118,181600.0
2006-07-18 15:00:00,22.54,22.54,22.5,22.5,419900.0,10.1225,10.1225,10.1045,10.1045,419900.0
2006-07-18 15:05:00,22.5,22.52,22.5,22.5,206300.0,10.1045,10.1135,10.1045,10.1045,206300.0
2006-07-18 15:10:00,22.51,22.51,22.45,22.46,327700.0,10.109,10.109,10.082,10.0865,327700.0
2006-07-18 15:15:00,22.46,22.48,22.45,22.48,208100.0,10.0865,10.0955,10.082,10.0955,208100.0
2006-07-18 15:20:00,22.47,22.5,22.45,22.45,312500.0,10.091,10.1045,10.082,10.082,312500.0
2006-07-18 15:25:00,22.45,22.48,22.45,22.47,181200.0,10.082,10.0955,10.082,10.091,181200.0
2006-07-18 15:30:00,22.47,22.51,22.46,22.49,307700.0,10.091,10.109,10.0865,10.1,307700.0
2006-07-18 15:35:00,22.49,22.5,22.47,22.49,188200.0,10.1,10.1045,10.091,10.1,188200.0
2006-07-18 15:40:00,22.49,22.54,22.49,22.52,459900.0,10.1,10.1225,10.1,10.1135,459900.0
2006-07-18 15:45:00,22.52,22.59,22.51,22.57,484400.0,10.1135,10.1449,10.109,10.1359,484400.0
2006-07-18 15:50:00,22.57,22.58,22.51,22.53,411300.0,10.1359,10.1404,10.109,10.118,411300.0
2006-07-18 15:55:00,22.53,22.58,22.51,22.56,428200.0,10.118,10.1404,10.109,10.1314,428200.0
2006-07-19 09:30:00,22.69,22.75,22.65,22.75,1235200.0,10.1898,10.2168,10.1719,10.2168,1235200.0
2006-07-19 09:35:00,22.75,22.79,22.71,22.79,392800.0,10.2168,10.2347,10.1988,10.2347,392800.0
2006-07-19 09:40:00,22.78,22.81,22.74,22.81,390900.0,10.2302,10.2437,10.2123,10.2437,390900.0
2006-07-19 09:45:00,22.81,22.86,22.8,22.85,397400.0,10.2437,10.2662,10.2392,10.2617,397400.0
2006-07-19 09:50:00,22.84,22.88,22.79,22.87,351600.0,10.2572,10.2751,10.2347,10.2707,351600.0
2006-07-19 09:55:00,22.87,22.88,22.76,22.78,308400.0,10.2707,10.2751,10.2213,10.2302,308400.0
2006-07-19 10:00:00,22.78,22.99,22.77,22.95,697800.0,10.2302,10.3245,10.2257,10.3066,697800.0
2006-07-19 10:05:00,22.94,22.97,22.91,22.94,342600.0,10.3021,10.3156,10.2886,10.3021,342600.0
2006-07-19 10:10:00,22.93,22.97,22.91,22.93,316200.0,10.2976,10.3156,10.2886,10.2976,316200.0
2006-07-19 10:15:00,22.92,22.93,22.85,22.93,361000.0,10.2931,10.2976,10.2617,10.2976,361000.0
2006-07-19 10:20:00,22.93,22.95,22.83,22.83,476900.0,10.2976,10.3066,10.2527,10.2527,476900.0
2006-07-19 10:25:00,22.84,22.87,22.78,22.86,452900.0,10.2572,10.2707,10.2302,10.2662,452900.0
2006-07-19 10:30:00,22.86,22.89,22.82,22.82,296900.0,10.2662,10.2796,10.2482,10.2482,296900.0
2006-07-19 10:35:00,22.83,22.96,22.82,22.88,523100.0,10.2527,10.3111,10.2482,10.2751,523100.0
2006-07-19 10:40:00,22.88,22.98,22.88,22.98,490000.0,10.2751,10.3201,10.2751,10.3201,490000.0
2006-07-19 10:45:00,22.98,22.99,22.95,22.99,292900.0,10.3201,10.3245,10.3066,10.3245,292900.0
2006-07-19 10:50:00,22.99,23.02,22.94,23.0,508500.0,10.3245,10.338,10.3021,10.329,508500.0
2006-07-19 10:55:00,23.0,23.0,22.95,22.95,256200.0,10.329,10.329,10.3066,10.3066,256200.0
2006-07-19 11:00:00,22.96,23.0,22.95,22.98,124000.0,10.3111,10.329,10.3066,10.3201,124000.0
2006-07-19 11:05:00,22.98,22.99,22.95,22.97,166700.0,10.3201,10.3245,10.3066,10.3156,166700.0
2006-07-19 11:10:00,22.97,23.04,22.97,23.04,282600.0,10.3156,10.347,10.3156,10.347,282600.0
2006-07-19 11:15:00,23.04,23.07,23.02,23.07,299200.0,10.347,10.3605,10.338,10.3605,299200.0
2006-07-19 11:20:00,23.07,23.09,23.03,23.07,326100.0,10.3605,10.3695,10.3425,10.3605,326100.0
2006-07-19 11:25:00,23.07,23.09,23.03,23.07,361200.0,10.3605,10.3695,10.3425,10.3605,361200.0
2006-07-19 11:30:00,23.07,23.08,23.01,23.02,227100.0,10.3605,10.365,10.3335,10.338,227100.0
2006-07-19 11:35:00,23.03,23.1,23.03,23.07,373300.0,10.3425,10.3739,10.3425,10.3605,373300.0
2006-07-19 11:40:00,23.06,23.09,23.03,23.04,280900.0,10.356,10.3695,10.3425,10.347,280900.0
2006-07-19 11:45:00,23.03,23.07,22.99,23.0,233200.0,10.3425,10.3605,10.3245,10.329,233200.0
2006-07-19 11:50:00,22.98,23.02,22.95,22.99,323000.0,10.3201,10.338,10.3066,10.3245,323000.0
2006-07-19 11:55:00,22.99,23.01,22.98,22.99,198100.0,10.3245,10.3335,10.3201,10.3245,198100.0
2006-07-19 12:00:00,22.99,23.05,22.98,23.04,157300.0,10.3245,10.3515,10.3201,10.347,157300.0
2006-07-19 12:05:00,23.03,23.09,23.03,23.07,227600.0,10.3425,10.3695,10.3425,10.3605,227600.0
2006-07-19 12:10:00,23.07,23.07,23.03,23.06,254400.0,10.3605,10.3605,10.3425,10.356,254400.0
2006-07-19 12:15:00,23.06,23.07,22.99,23.01,131400.0,10.356,10.3605,10.3245,10.3335,131400.0
2006-07-19 12:20:00,23.02,23.09,23.01,23.06,240000.0,10.338,10.3695,10.3335,10.356,240000.0
2006-07-19 12:25:00,23.07,23.09,23.05,23.08,129000.0,10.3605,10.3695,10.3515,10.365,129000.0
2006-07-19 12:30:00,23.08,23.08,23.05,23.07,123900.0,10.365,10.365,10.3515,10.3605,123900.0
2006-07-19 12:35:00,23.07,23.07,23.02,23.04,162200.0,10.3605,10.3605,10.338,10.347,162200.0
2006-07-19 12:40:00,23.06,23.08,23.05,23.06,173700.0,10.356,10.365,10.3515,10.356,173700.0
2006-07-19 12:45:00,23.06,23.07,23.05,23.07,127600.0,10.356,10.3605,10.3515,10.3605,127600.0
2006-07-19 12:50:00,23.08,23.1,23.06,23.09,145100.0,10.365,10.3739,10.356,10.3695,145100.0
2006-07-19 12:55:00,23.09,23.11,23.08,23.11,169000.0,10.3695,10.3784,10.365,10.3784,169000.0
2006-07-19 13:00:00,23.1,23.14,23.1,23.13,166100.0,10.3739,10.3919,10.3739,10.3874,166100.0
2006-07-19 13:05:00,23.14,23.14,23.13,23.13,101200.0,10.3919,10.3919,10.3874,10.3874,101200.0
2006-07-19 13:10:00,23.14,23.16,23.12,23.12,144900.0,10.3919,10.4009,10.3829,10.3829,144900.0
2006-07-19 13:15:00,23.12,23.14,23.1,23.14,126100.0,10.3829,10.3919,10.3739,10.3919,126100.0
2006-07-19 13:20:00,23.13,23.17,23.13,23.17,163900.0,10.3874,10.4054,10.3874,10.4054,163900.0
2006-07-19 13:25:00,23.16,23.21,23.15,23.15,302200.0,10.4009,10.4233,10.3964,10.3964,302200.0
2006-07-19 13:30:00,23.16,23.2,23.12,23.14,259400.0,10.4009,10.4189,10.3829,10.3919,259400.0
2006-07-19 13:35:00,23.14,23.21,23.13,23.18,238600.0,10.3919,10.4233,10.3874,10.4099,238600.0
2006-07-19 13:40:00,23.17,23.21,23.16,23.2,191600.0,10.4054,10.4233,10.4009,10.4189,191600.0
2006-07-19 13:45:00,23.2,23.2,23.13,23.17,190700.0,10.4189,10.4189,10.3874,10.4054,190700.0
2006-07-19 13:50:00,23.17,23.17,23.11,23.13,111900.0,10.4054,10.4054,10.3784,10.3874,111900.0
2006-07-19 13:55:00,23.13,23.16,23.13,23.14,109900.0,10.3874,10.4009,10.3874,10.3919,109900.0
2006-07-19 14:00:00,23.14,23.19,23.14,23.15,191100.0,10.3919,10.4144,10.3919,10.3964,191100.0
2006-07-19 14:05:00,23.15,23.17,23.13,23.16,234400.0,10.3964,10.4054,10.3874,10.4009,234400.0
2006-07-19 14:10:00,23.15,23.19,23.15,23.17,230800.0,10.3964,10.4144,10.3964,10.4054,230800.0
2006-07-19 14:15:00,23.16,23.19,23.15,23.16,172000.0,10.4009,10.4144,10.3964,10.4009,172000.0
2006-07-19 14:20:00,23.16,23.19,23.1,23.13,538000.0,10.4009,10.4144,10.3739,10.3874,538000.0
2006-07-19 14:25:00,23.14,23.18,23.13,23.15,272700.0,10.3919,10.4099,10.3874,10.3964,272700.0
2006-07-19 14:30:00,23.14,23.25,23.14,23.23,432600.0,10.3919,10.4413,10.3919,10.4323,432600.0
2006-07-19 14:35:00,23.23,23.23,23.15,23.15,708200.0,10.4323,10.4323,10.3964,10.3964,708200.0
2006-07-19 14:40:00,23.15,23.24,23.15,23.18,523400.0,10.3964,10.4368,10.3964,10.4099,523400.0
2006-07-19 14:45:00,23.18,23.23,23.17,23.22,454000.0,10.4099,10.4323,10.4054,10.4278,454000.0
2006-07-19 14:50:00,23.22,23.24,23.16,23.21,373000.0,10.4278,10.4368,10.4009,10.4233,373000.0
2006-07-19 14:55:00,23.2,23.25,23.18,23.22,450800.0,10.4189,10.4413,10.4099,10.4278,450800.0
2006-07-19 15:00:00,23.22,23.25,23.18,23.23,503500.0,10.4278,10.4413,10.4099,10.4323,503500.0
2006-07-19 15:05:00,23.23,23.28,23.21,23.26,1305900.0,10.4323,10.4548,10.4233,10.4458,1305900.0
2006-07-19 15:10:00,23.26,23.29,23.22,23.23,938400.0,10.4458,10.4593,10.4278,10.4323,938400.0
2006-07-19 15:15:00,23.23,23.28,23.22,23.27,793400.0,10.4323,10.4548,10.4278,10.4503,793400.0
2006-07-19 15:20:00,23.27,23.32,23.26,23.31,594200.0,10.4503,10.4727,10.4458,10.4683,594200.0
2006-07-19 15:25:00,23.32,23.39,23.3,23.38,487800.0,10.4727,10.5042,10.4638,10.4997,487800.0
2006-07-19 15:30:00,23.38,23.39,23.32,23.32,942600.0,10.4997,10.5042,10.4727,10.4727,942600.0
2006-07-19 15:35:00,23.33,23.35,23.29,23.3,754400.0,10.4772,10.4862,10.4593,10.4638,754400.0
2006-07-19 15:40:00,23.3,23.34,23.3,23.31,717200.0,10.4638,10.4817,10.4638,10.4683,717200.0
2006-07-19 15:45:00,23.31,23.31,23.23,23.25,883900.0,10.4683,10.4683,10.4323,10.4413,883900.0
2006-07-19 15:50:00,23.26,23.28,23.21,23.21,765200.0,10.4458,10.4548,10.4233,10.4233,765200.0
2006-07-19 15:55:00,23.21,23.26,23.2,23.25,1242900.0,10.4233,10.4458,10.4189,10.4413,1242900.0
2006-07-20 09:30:00,23.64,23.75,23.55,23.66,1011800.0,10.6165,10.6659,10.576,10.6254,1011800.0
2006-07-20 09:35:00,23.66,23.82,23.66,23.8,963600.0,10.6254,10.6973,10.6254,10.6883,963600.0
2006-07-20 09:40:00,23.8,23.86,23.6,23.8,951100.0,10.6883,10.7153,10.5985,10.6883,951100.0
2006-07-20 09:45:00,23.79,23.81,23.71,23.73,636400.0,10.6838,10.6928,10.6479,10.6569,636400.0
2006-07-20 09:50:00,23.73,23.76,23.71,23.71,638600.0,10.6569,10.6703,10.6479,10.6479,638600.0
2006-07-20 09:55:00,23.72,23.72,23.58,23.59,612800.0,10.6524,10.6524,10.5895,10.594,612800.0
2006-07-20 10:00:00,23.58,23.6,23.52,23.56,655200.0,10.5895,10.5985,10.5626,10.5805,655200.0
2006-07-20 10:05:00,23.57,23.64,23.56,23.61,808400.0,10.585,10.6165,10.5805,10.603,808400.0
2006-07-20 10:10:00,23.6,23.66,23.55,23.56,416500.0,10.5985,10.6254,10.576,10.5805,416500.0
2006-07-20 10:15:00,23.56,23.66,23.55,23.65,393800.0,10.5805,10.6254,10.576,10.6209,393800.0
2006-07-20 10:20:00,23.65,23.67,23.59,23.62,358900.0,10.6209,10.6299,10.594,10.6075,358900.0
2006-07-20 10:25:00,23.63,23.64,23.58,23.62,227300.0,10.612,10.6165,10.5895,10.6075,227300.0
2006-07-20 10:30:00,23.62,23.63,23.55,23.55,250500.0,10.6075,10.612,10.576,10.576,250500.0
2006-07-20 10:35:00,23.55,23.57,23.53,23.56,373900.0,10.576,10.585,10.5671,10.5805,373900.0
2006-07-20 10:40:00,23.55,23.57,23.5,23.5,238400.0,10.576,10.585,10.5536,10.5536,238400.0
2006-07-20 10:45:00,23.5,23.56,23.5,23.54,436700.0,10.5536,10.5805,10.5536,10.5715,436700.0
2006-07-20 10:50:00,23.54,23.57,23.51,23.56,194800.0,10.5715,10.585,10.5581,10.5805,194800.0
2006-07-20 10:55:00,23.55,23.63,23.55,23.62,368600.0,10.576,10.612,10.576,10.6075,368600.0
2006-07-20 11:00:00,23.61,23.66,23.59,23.63,1384600.0,10.603,10.6254,10.594,10.612,1384600.0
2006-07-20 11:05:00,23.64,23.66,23.63,23.64,408000.0,10.6165,10.6254,10.612,10.6165,408000.0
2006-07-20 11:10:00,23.64,23.67,23.61,23.65,223500.0,10.6165,10.6299,10.603,10.6209,223500.0
2006-07-20 11:15:00,23.65,23.66,23.64,23.65,230100.0,10.6209,10.6254,10.6165,10.6209,230100.0
2006-07-20 11:20:00,23.66,23.67,23.62,23.64,188300.0,10.6254,10.6299,10.6075,10.6165,188300.0
2006-07-20 11:25:00,23.64,23.65,23.63,23.64,189800.0,10.6165,10.6209,10.612,10.6165,189800.0
2006-07-20 11:30:00,23.65,23.65,23.62,23.62,180500.0,10.6209,10.6209,10.6075,10.6075,180500.0
2006-07-20 11:35:00,23.63,23.64,23.61,23.64,334000.0,10.612,10.6165,10.603,10.6165,334000.0
2006-07-20 11:40:00,23.64,23.7,23.62,23.69,430700.0,10.6165,10.6434,10.6075,10.6389,430700.0
2006-07-20 11:45:00,23.69,23.75,23.69,23.75,581900.0,10.6389,10.6659,10.6389,10.6659,581900.0
2006-07-20 11:50:00,23.75,23.79,23.7,23.72,365700.0,10.6659,10.6838,10.6434,10.6524,365700.0
2006-07-20 11:55:00,23.73,23.77,23.72,23.77,485000.0,10.6569,10.6748,10.6524,10.6748,485000.0
2006-07-20 12:00:00,23.77,23.78,23.74,23.76,485800.0,10.6748,10.6793,10.6614,10.6703,485800.0
2006-07-20 12:05:00,23.76,23.79,23.75,23.78,455100.0,10.6703,10.6838,10.6659,10.6793,455100.0
2006-07-20 12:10:00,23.78,23.79,23.75,23.79,271000.0,10.6793,10.6838,10.6659,10.6838,271000.0
2006-07-20 12:15:00,23.79,23.79,23.72,23.74,252700.0,10.6838,10.6838,10.6524,10.6614,252700.0
2006-07-20 12:20:00,23.75,23.79,23.74,23.79,430200.0,10.6659,10.6838,10.6614,10.6838,430200.0
2006-07-20 12:25:00,23.79,23.82,23.77,23.79,303700.0,10.6838,10.6973,10.6748,10.6838,303700.0
2006-07-20 12:30:00,23.78,23.8,23.76,23.78,235000.0,10.6793,10.6883,10.6703,10.6793,235000.0
2006-07-20 12:35:00,23.79,23.82,23.78,23.8,242300.0,10.6838,10.6973,10.6793,10.6883,242300.0
2006-07-20 12:40:00,23.8,23.81,23.79,23.8,192000.0,10.6883,10.6928,10.6838,10.6883,192000.0
2006-07-20 12:45:00,23.8,23.81,23.79,23.8,135000.0,10.6883,10.6928,10.6838,10.6883,135000.0
2006-07-20 12:50:00,23.79,23.82,23.77,23.81,173300.0,10.6838,10.6973,10.6748,10.6928,173300.0
2006-07-20 12:55:00,23.8,23.8,23.76,23.79,213100.0,10.6883,10.6883,10.6703,10.6838,213100.0
2006-07-20 13:00:00,23.8,23.81,23.79,23.8,247700.0,10.6883,10.6928,10.6838,10.6883,247700.0
2006-07-20 13:05:00,23.8,23.84,23.79,23.82,298700.0,10.6883,10.7063,10.6838,10.6973,298700.0
2006-07-20 13:10:00,23.82,23.83,23.8,23.82,141500.0,10.6973,10.7018,10.6883,10.6973,141500.0
2006-07-20 13:15:00,23.83,23.84,23.81,23.81,168100.0,10.7018,10.7063,10.6928,10.6928,168100.0
2006-07-20 13:20:00,23.83,23.84,23.82,23.83,81400.0,10.7018,10.7063,10.6973,10.7018,81400.0
2006-07-20 13:25:00,23.83,23.85,23.83,23.85,217300.0,10.7018,10.7108,10.7018,10.7108,217300.0
2006-07-20 13:30:00,23.84,23.85,23.82,23.83,124000.0,10.7063,10.7108,10.6973,10.7018,124000.0
2006-07-20 13:35:00,23.83,23.85,23.83,23.84,133200.0,10.7018,10.7108,10.7018,10.7063,133200.0
2006-07-20 13:40:00,23.85,23.85,23.77,23.78,341900.0,10.7108,10.7108,10.6748,10.6793,341900.0
2006-07-20 13:45:00,23.78,23.83,23.75,23.82,408300.0,10.6793,10.7018,10.6659,10.6973,408300.0
2006-07-20 13:50:00,23.82,23.84,23.8,23.81,184600.0,10.6973,10.7063,10.6883,10.6928,184600.0
2006-07-20 13:55:00,23.81,23.82,23.77,23.79,169900.0,10.6928,10.6973,10.6748,10.6838,169900.0
2006-07-20 14:00:00,23.79,23.84,23.78,23.81,377300.0,10.6838,10.7063,10.6793,10.6928,377300.0
2006-07-20 14:05:00,23.81,23.81,23.75,23.75,356200.0,10.6928,10.6928,10.6659,10.6659,356200.0
2006-07-20 14:10:00,23.75,23.78,23.72,23.74,724500.0,10.6659,10.6793,10.6524,10.6614,724500.0
2006-07-20 14:15:00,23.74,23.79,23.73,23.78,304200.0,10.6614,10.6838,10.6569,10.6793,304200.0
2006-07-20 14:20:00,23.78,23.79,23.76,23.78,131900.0,10.6793,10.6838,10.6703,10.6793,131900.0
2006-07-20 14:25:00,23.78,23.78,23.74,23.75,263200.0,10.6793,10.6793,10.6614,10.6659,263200.0
2006-07-20 14:30:00,23.75,23.76,23.73,23.74,268800.0,10.6659,10.6703,10.6569,10.6614,268800.0
2006-07-20 14:35:00,23.75,23.76,23.73,23.73,366000.0,10.6659,10.6703,10.6569,10.6569,366000.0
2006-07-20 14:40:00,23.73,23.74,23.67,23.69,584000.0,10.6569,10.6614,10.6299,10.6389,584000.0
2006-07-20 14:45:00,23.69,23.72,23.68,23.71,392200.0,10.6389,10.6524,10.6344,10.6479,392200.0
2006-07-20 14:50:00,23.71,23.71,23.64,23.68,253600.0,10.6479,10.6479,10.6165,10.6344,253600.0
2006-07-20 14:55:00,23.68,23.68,23.61,23.61,488000.0,10.6344,10.6344,10.603,10.603,488000.0
2006-07-20 15:00:00,23.61,23.66,23.59,23.59,537900.0,10.603,10.6254,10.594,10.594,537900.0
2006-07-20 15:05:00,23.6,23.68,23.58,23.67,735900.0,10.5985,10.6344,10.5895,10.6299,735900.0
2006-07-20 15:10:00,23.67,23.7,23.67,23.68,274800.0,10.6299,10.6434,10.6299,10.6344,274800.0
2006-07-20 15:15:00,23.68,23.71,23.67,23.68,462600.0,10.6344,10.6479,10.6299,10.6344,462600.0
2006-07-20 15:20:00,23.68,23.68,23.62,23.67,371000.0,10.6344,10.6344,10.6075,10.6299,371000.0
2006-07-20 15:25:00,23.68,23.68,23.63,23.64,402000.0,10.6344,10.6344,10.612,10.6165,402000.0
2006-07-20 15:30:00,23.64,23.64,23.61,23.63,364200.0,10.6165,10.6165,10.603,10.612,364200.0
2006-07-20 15:35:00,23.64,23.68,23.63,23.68,325200.0,10.6165,10.6344,10.612,10.6344,325200.0
2006-07-20 15:40:00,23.67,23.69,23.63,23.69,550800.0,10.6299,10.6389,10.612,10.6389,550800.0
2006-07-20 15:45:00,23.68,23.75,23.68,23.75,760100.0,10.6344,10.6659,10.6344,10.6659,760100.0
2006-07-20 15:50:00,23.75,23.75,23.67,23.71,884700.0,10.6659,10.6659,10.6299,10.6479,884700.0
2006-07-20 15:55:00,23.72,23.78,23.71,23.72,672900.0,10.6524,10.6793,10.6479,10.6524,672900.0
2006-07-21 09:30:00,23.8,23.85,23.76,23.8,5000900.0,10.6883,10.7108,10.6703,10.6883,5000900.0
2006-07-21 09:35:00,23.79,23.8,23.77,23.79,353300.0,10.6838,10.6883,10.6748,10.6838,353300.0
2006-07-21 09:40:00,23.79,23.92,23.78,23.91,505100.0,10.6838,10.7422,10.6793,10.7377,505100.0
2006-07-21 09:45:00,23.91,23.94,23.71,23.72,1060200.0,10.7377,10.7512,10.6479,10.6524,1060200.0
2006-07-21 09:50:00,23.72,23.84,23.69,23.8,649400.0,10.6524,10.7063,10.6389,10.6883,649400.0
2006-07-21 09:55:00,23.8,23.92,23.8,23.89,521400.0,10.6883,10.7422,10.6883,10.7287,521400.0
2006-07-21 10:00:00,23.89,23.95,23.87,23.9,706700.0,10.7287,10.7557,10.7197,10.7332,706700.0
2006-07-21 10:05:00,23.91,23.93,23.86,23.87,411800.0,10.7377,10.7467,10.7153,10.7197,411800.0
2006-07-21 10:10:00,23.87,23.87,23.81,23.82,334500.0,10.7197,10.7197,10.6928,10.6973,334500.0
2006-07-21 10:15:00,23.82,23.82,23.75,23.75,645800.0,10.6973,10.6973,10.6659,10.6659,645800.0
2006-07-21 10:20:00,23.76,23.78,23.75,23.78,663500.0,10.6703,10.6793,10.6659,10.6793,663500.0
2006-07-21 10:25:00,23.78,23.84,23.77,23.84,483200.0,10.6793,10.7063,10.6748,10.7063,483200.0
2006-07-21 10:30:00,23.83,23.87,23.81,23.86,336700.0,10.7018,10.7197,10.6928,10.7153,336700.0
2006-07-21 10:35:00,23.86,23.9,23.85,23.9,600600.0,10.7153,10.7332,10.7108,10.7332,600600.0
2006-07-21 10:40:00,23.89,23.91,23.87,23.91,316100.0,10.7287,10.7377,10.7197,10.7377,316100.0
2006-07-21 10:45:00,23.9,23.91,23.88,23.89,243000.0,10.7332,10.7377,10.7242,10.7287,243000.0
2006-07-21 10:50:00,23.9,23.94,23.89,23.93,274200.0,10.7332,10.7512,10.7287,10.7467,274200.0
2006-07-21 10:55:00,23.92,23.96,23.9,23.95,399200.0,10.7422,10.7602,10.7332,10.7557,399200.0
2006-07-21 11:00:00,23.94,23.96,23.9,23.92,440100.0,10.7512,10.7602,10.7332,10.7422,440100.0
2006-07-21 11:05:00,23.91,23.93,23.9,23.9,189700.0,10.7377,10.7467,10.7332,10.7332,189700.0
2006-07-21 11:10:00,23.9,23.91,23.87,23.88,181400.0,10.7332,10.7377,10.7197,10.7242,181400.0
2006-07-21 11:15:00,23.88,23.89,23.83,23.84,284800.0,10.7242,10.7287,10.7018,10.7063,284800.0
2006-07-21 11:20:00,23.84,23.85,23.8,23.82,365800.0,10.7063,10.7108,10.6883,10.6973,365800.0
2006-07-21 11:25:00,23.81,23.82,23.79,23.8,208300.0,10.6928,10.6973,10.6838,10.6883,208300.0
2006-07-21 11:30:00,23.8,23.83,23.76,23.77,317800.0,10.6883,10.7018,10.6703,10.6748,317800.0
2006-07-21 11:35:00,23.76,23.8,23.75,23.78,519900.0,10.6703,10.6883,10.6659,10.6793,519900.0
2006-07-21 11:40:00,23.78,23.8,23.76,23.76,330900.0,10.6793,10.6883,10.6703,10.6703,330900.0
2006-07-21 11:45:00,23.77,23.84,23.76,23.83,352700.0,10.6748,10.7063,10.6703,10.7018,352700.0
2006-07-21 11:50:00,23.83,23.85,23.82,23.83,258300.0,10.7018,10.7108,10.6973,10.7018,258300.0
2006-07-21 11:55:00,23.82,23.85,23.81,23.83,227000.0,10.6973,10.7108,10.6928,10.7018,227000.0
2006-07-21 12:00:00,23.83,23.86,23.82,23.84,187700.0,10.7018,10.7153,10.6973,10.7063,187700.0
2006-07-21 12:05:00,23.84,23.86,23.83,23.85,170200.0,10.7063,10.7153,10.7018,10.7108,170200.0
2006-07-21 12:10:00,23.85,23.87,23.82,23.86,302400.0,10.7108,10.7197,10.6973,10.7153,302400.0
2006-07-21 12:15:00,23.86,23.87,23.84,23.84,93200.0,10.7153,10.7197,10.7063,10.7063,93200.0
2006-07-21 12:20:00,23.84,23.88,23.84,23.86,121600.0,10.7063,10.7242,10.7063,10.7153,121600.0
2006-07-21 12:25:00,23.87,23.87,23.86,23.87,71300.0,10.7197,10.7197,10.7153,10.7197,71300.0
2006-07-21 12:30:00,23.86,23.89,23.86,23.87,167600.0,10.7153,10.7287,10.7153,10.7197,167600.0
2006-07-21 12:35:00,23.87,23.87,23.83,23.83,170200.0,10.7197,10.7197,10.7018,10.7018,170200.0
2006-07-21 12:40:00,23.83,23.84,23.82,23.83,90600.0,10.7018,10.7063,10.6973,10.7018,90600.0
2006-07-21 12:45:00,23.82,23.85,23.82,23.83,125800.0,10.6973,10.7108,10.6973,10.7018,125800.0
2006-07-21 12:50:00,23.84,23.84,23.77,23.78,289500.0,10.7063,10.7063,10.6748,10.6793,289500.0
2006-07-21 12:55:00,23.79,23.81,23.77,23.8,87200.0,10.6838,10.6928,10.6748,10.6883,87200.0
2006-07-21 13:00:00,23.8,23.81,23.78,23.79,189300.0,10.6883,10.6928,10.6793,10.6838,189300.0
2006-07-21 13:05:00,23.79,23.84,23.78,23.84,167300.0,10.6838,10.7063,10.6793,10.7063,167300.0
2006-07-21 13:10:00,23.84,23.87,23.83,23.87,180900.0,10.7063,10.7197,10.7018,10.7197,180900.0
2006-07-21 13:15:00,23.86,23.87,23.86,23.86,120800.0,10.7153,10.7197,10.7153,10.7153,120800.0
2006-07-21 13:20:00,23.87,23.89,23.86,23.88,103600.0,10.7197,10.7287,10.7153,10.7242,103600.0
2006-07-21 13:25:00,23.88,23.89,23.87,23.88,154800.0,10.7242,10.7287,10.7197,10.7242,154800.0
2006-07-21 13:30:00,23.88,23.89,23.87,23.89,186400.0,10.7242,10.7287,10.7197,10.7287,186400.0
2006-07-21 13:35:00,23.88,23.92,23.88,23.9,288000.0,10.7242,10.7422,10.7242,10.7332,288000.0
2006-07-21 13:40:00,23.9,23.94,23.9,23.94,352200.0,10.7332,10.7512,10.7332,10.7512,352200.0
2006-07-21 13:45:00,23.94,23.95,23.93,23.95,370800.0,10.7512,10.7557,10.7467,10.7557,370800.0
2006-07-21 13:50:00,23.95,23.98,23.94,23.98,321800.0,10.7557,10.7691,10.7512,10.7691,321800.0
2006-07-21 13:55:00,23.99,24.0,23.97,23.99,739400.0,10.7736,10.7781,10.7647,10.7736,739400.0
2006-07-21 14:00:00,23.98,23.99,23.95,23.96,417800.0,10.7691,10.7736,10.7557,10.7602,417800.0
2006-07-21 14:05:00,23.96,23.98,23.95,23.96,319500.0,10.7602,10.7691,10.7557,10.7602,319500.0
2006-07-21 14:10:00,23.95,23.97,23.92,23.93,345300.0,10.7557,10.7647,10.7422,10.7467,345300.0
2006-07-21 14:15:00,23.93,23.95,23.92,23.94,225200.0,10.7467,10.7557,10.7422,10.7512,225200.0
2006-07-21 14:20:00,23.94,23.95,23.93,23.95,330900.0,10.7512,10.7557,10.7467,10.7557,330900.0
2006-07-21 14:25:00,23.95,23.98,23.93,23.98,424900.0,10.7557,10.7691,10.7467,10.7691,424900.0
2006-07-21 14:30:00,23.97,23.99,23.97,23.99,825900.0,10.7647,10.7736,10.7647,10.7736,825900.0
2006-07-21 14:35:00,23.98,24.0,23.97,23.98,1539300.0,10.7691,10.7781,10.7647,10.7691,1539300.0
2006-07-21 14:40:00,23.99,24.0,23.98,23.98,147900.0,10.7736,10.7781,10.7691,10.7691,147900.0
2006-07-21 14:45:00,23.98,24.04,23.98,23.99,570400.0,10.7691,10.7961,10.7691,10.7736,570400.0
2006-07-21 14:50:00,23.99,24.01,23.97,24.0,218200.0,10.7736,10.7826,10.7647,10.7781,218200.0
2006-07-21 14:55:00,24.01,24.01,23.98,24.0,283900.0,10.7826,10.7826,10.7691,10.7781,283900.0
2006-07-21 15:00:00,24.0,24.01,23.95,23.95,347600.0,10.7781,10.7826,10.7557,10.7557,347600.0
2006-07-21 15:05:00,23.95,23.96,23.93,23.94,242700.0,10.7557,10.7602,10.7467,10.7512,242700.0
2006-07-21 15:10:00,23.94,23.96,23.94,23.94,345900.0,10.7512,10.7602,10.7512,10.7512,345900.0
2006-07-21 15:15:00,23.94,23.97,23.89,23.94,1141200.0,10.7512,10.7647,10.7287,10.7512,1141200.0
2006-07-21 15:20:00,23.94,23.95,23.92,23.92,572000.0,10.7512,10.7557,10.7422,10.7422,572000.0
2006-07-21 15:25:00,23.93,23.95,23.92,23.94,421300.0,10.7467,10.7557,10.7422,10.7512,421300.0
2006-07-21 15:30:00,23.94,23.95,23.92,23.94,447600.0,10.7512,10.7557,10.7422,10.7512,447600.0
2006-07-21 15:35:00,23.94,23.94,23.87,23.88,538900.0,10.7512,10.7512,10.7197,10.7242,538900.0
2006-07-21 15:40:00,23.88,23.9,23.86,23.88,666800.0,10.7242,10.7332,10.7153,10.7242,666800.0
2006-07-21 15:45:00,23.89,23.91,23.88,23.89,469800.0,10.7287,10.7377,10.7242,10.7287,469800.0
2006-07-21 15:50:00,23.9,23.9,23.85,23.86,541200.0,10.7332,10.7332,10.7108,10.7153,541200.0
2006-07-21 15:55:00,23.86,23.92,23.84,23.85,967800.0,10.7153,10.7422,10.7063,10.7108,967800.0
2006-07-24 09:30:00,24.01,24.18,24.01,24.16,1305400.0,10.7826,10.859,10.7826,10.85,1305400.0
2006-07-24 09:35:00,24.16,24.18,24.13,24.13,917600.0,10.85,10.859,10.8365,10.8365,917600.0
2006-07-24 09:40:00,24.14,24.21,24.13,24.21,822900.0,10.841,10.8724,10.8365,10.8724,822900.0
2006-07-24 09:45:00,24.2,24.25,24.18,24.25,948700.0,10.8679,10.8904,10.859,10.8904,948700.0
2006-07-24 09:50:00,24.25,24.35,23.81,24.27,1361200.0,10.8904,10.9353,10.6928,10.8994,1361200.0
2006-07-24 09:55:00,24.27,24.28,24.23,24.24,738200.0,10.8994,10.9039,10.8814,10.8859,738200.0
2006-07-24 10:00:00,24.25,24.35,24.23,24.32,500900.0,10.8904,10.9353,10.8814,10.9218,500900.0
2006-07-24 10:05:00,24.32,24.33,24.26,24.3,481500.0,10.9218,10.9263,10.8949,10.9129,481500.0
2006-07-24 10:10:00,24.3,24.33,24.27,24.3,653700.0,10.9129,10.9263,10.8994,10.9129,653700.0
2006-07-24 10:15:00,24.3,24.31,24.27,24.28,539500.0,10.9129,10.9173,10.8994,10.9039,539500.0
2006-07-24 10:20:00,24.28,24.33,24.28,24.32,1326500.0,10.9039,10.9263,10.9039,10.9218,1326500.0
2006-07-24 10:25:00,24.32,24.34,24.29,24.3,628300.0,10.9218,10.9308,10.9084,10.9129,628300.0
2006-07-24 10:30:00,24.3,24.37,24.29,24.37,746400.0,10.9129,10.9443,10.9084,10.9443,746400.0
2006-07-24 10:35:00,24.37,24.42,24.35,24.41,546900.0,10.9443,10.9667,10.9353,10.9623,546900.0
2006-07-24 10:40:00,24.42,24.44,24.4,24.43,669800.0,10.9667,10.9757,10.9578,10.9712,669800.0
2006-07-24 10:45:00,24.43,24.47,24.39,24.47,625600.0,10.9712,10.9892,10.9533,10.9892,625600.0
2006-07-24 10:50:00,24.46,24.54,24.46,24.52,1017400.0,10.9847,11.0206,10.9847,11.0117,1017400.0
2006-07-24 10:55:00,24.52,24.55,24.49,24.55,552400.0,11.0117,11.0251,10.9982,11.0251,552400.0
2006-07-24 11:00:00,24.54,24.55,24.46,24.48,663900.0,11.0206,11.0251,10.9847,10.9937,663900.0
2006-07-24 11:05:00,24.49,24.53,24.45,24.45,599600.0,10.9982,11.0161,10.9802,10.9802,599600.0
2006-07-24 11:10:00,24.45,24.5,24.45,24.46,299700.0,10.9802,11.0027,10.9802,10.9847,299700.0
2006-07-24 11:15:00,24.46,24.52,24.45,24.51,498800.0,10.9847,11.0117,10.9802,11.0072,498800.0
2006-07-24 11:20:00,24.51,24.56,24.5,24.56,377700.0,11.0072,11.0296,11.0027,11.0296,377700.0
2006-07-24 11:25:00,24.56,24.57,24.5,24.5,780800.0,11.0296,11.0341,11.0027,11.0027,780800.0
2006-07-24 11:30:00,24.5,24.58,24.5,24.56,556900.0,11.0027,11.0386,11.0027,11.0296,556900.0
2006-07-24 11:35:00,24.56,24.57,24.53,24.53,380800.0,11.0296,11.0341,11.0161,11.0161,380800.0
2006-07-24 11:40:00,24.54,24.54,24.5,24.53,464200.0,11.0206,11.0206,11.0027,11.0161,464200.0
2006-07-24 11:45:00,24.54,24.61,24.54,24.61,842000.0,11.0206,11.0521,11.0206,11.0521,842000.0
2006-07-24 11:50:00,24.61,24.64,24.61,24.63,953300.0,11.0521,11.0655,11.0521,11.061,953300.0
2006-07-24 11:55:00,24.62,24.7,24.62,24.67,541400.0,11.0566,11.0925,11.0566,11.079,541400.0
2006-07-24 12:00:00,24.67,24.69,24.63,24.67,556600.0,11.079,11.088,11.061,11.079,556600.0
2006-07-24 12:05:00,24.67,24.68,24.57,24.61,603500.0,11.079,11.0835,11.0341,11.0521,603500.0
2006-07-24 12:10:00,24.61,24.65,24.61,24.63,281800.0,11.0521,11.07,11.0521,11.061,281800.0
2006-07-24 12:15:00,24.63,24.67,24.63,24.67,189500.0,11.061,11.079,11.061,11.079,189500.0
2006-07-24 12:20:00,24.66,24.7,24.66,24.68,295700.0,11.0745,11.0925,11.0745,11.0835,295700.0
2006-07-24 12:25:00,24.69,24.71,24.67,24.7,306000.0,11.088,11.097,11.079,11.0925,306000.0
2006-07-24 12:30:00,24.7,24.71,24.68,24.7,268600.0,11.0925,11.097,11.0835,11.0925,268600.0
2006-07-24 12:35:00,24.7,24.71,24.68,24.69,321300.0,11.0925,11.097,11.0835,11.088,321300.0
2006-07-24 12:40:00,24.7,24.7,24.68,24.69,174600.0,11.0925,11.0925,11.0835,11.088,174600.0
2006-07-24 12:45:00,24.69,24.74,24.68,24.74,918500.0,11.088,11.1104,11.0835,11.1104,918500.0
2006-07-24 12:50:00,24.73,24.79,24.73,24.77,507700.0,11.106,11.1329,11.106,11.1239,507700.0
2006-07-24 12:55:00,24.77,24.78,24.75,24.76,331200.0,11.1239,11.1284,11.1149,11.1194,331200.0
2006-07-24 13:00:00,24.76,24.76,24.69,24.69,423000.0,11.1194,11.1194,11.088,11.088,423000.0
2006-07-24 13:05:00,24.7,24.71,24.68,24.69,423000.0,11.0925,11.097,11.0835,11.088,423000.0
2006-07-24 13:10:00,24.68,24.69,24.66,24.67,306600.0,11.0835,11.088,11.0745,11.079,306600.0
2006-07-24 13:15:00,24.66,24.67,24.6,24.64,590700.0,11.0745,11.079,11.0476,11.0655,590700.0
2006-07-24 13:20:00,24.64,24.66,24.62,24.66,413300.0,11.0655,11.0745,11.0566,11.0745,413300.0
2006-07-24 13:25:00,24.66,24.7,24.65,24.7,341800.0,11.0745,11.0925,11.07,11.0925,341800.0
2006-07-24 13:30:00,24.7,24.74,24.69,24.73,276400.0,11.0925,11.1104,11.088,11.106,276400.0
2006-07-24 13:35:00,24.74,24.76,24.71,24.73,423400.0,11.1104,11.1194,11.097,11.106,423400.0
2006-07-24 13:40:00,24.73,24.76,24.73,24.76,287400.0,11.106,11.1194,11.106,11.1194,287400.0
2006-07-24 13:45:00,24.76,24.79,24.75,24.77,306500.0,11.1194,11.1329,11.1149,11.1239,306500.0
2006-07-24 13:50:00,24.77,24.78,24.77,24.77,205000.0,11.1239,11.1284,11.1239,11.1239,205000.0
2006-07-24 13:55:00,24.78,24.8,24.77,24.77,428300.0,11.1284,11.1374,11.1239,11.1239,428300.0
2006-07-24 14:00:00,24.78,24.78,24.75,24.75,224300.0,11.1284,11.1284,11.1149,11.1149,224300.0
2006-07-24 14:05:00,24.75,24.77,24.75,24.75,274600.0,11.1149,11.1239,11.1149,11.1149,274600.0
2006-07-24 14:10:00,24.75,24.76,24.73,24.74,467500.0,11.1149,11.1194,11.106,11.1104,467500.0
2006-07-24 14:15:00,24.75,24.78,24.72,24.78,238400.0,11.1149,11.1284,11.1015,11.1284,238400.0
2006-07-24 14:20:00,24.78,24.78,24.76,24.76,137400.0,11.1284,11.1284,11.1194,11.1194,137400.0
2006-07-24 14:25:00,24.76,24.77,24.74,24.75,571300.0,11.1194,11.1239,11.1104,11.1149,571300.0
2006-07-24 14:30:00,24.74,24.75,24.71,24.72,323100.0,11.1104,11.1149,11.097,11.1015,323100.0
2006-07-24 14:35:00,24.72,24.77,24.69,24.77,673800.0,11.1015,11.1239,11.088,11.1239,673800.0
2006-07-24 14:40:00,24.76,24.77,24.75,24.76,351300.0,11.1194,11.1239,11.1149,11.1194,351300.0
2006-07-24 14:45:00,24.76,24.78,24.75,24.78,321200.0,11.1194,11.1284,11.1149,11.1284,321200.0
2006-07-24 14:50:00,24.78,24.8,24.76,24.76,455000.0,11.1284,11.1374,11.1194,11.1194,455000.0
2006-07-24 14:55:00,24.76,24.77,24.76,24.77,233500.0,11.1194,11.1239,11.1194,11.1239,233500.0
2006-07-24 15:00:00,24.77,24.77,24.75,24.76,248000.0,11.1239,11.1239,11.1149,11.1194,248000.0
2006-07-24 15:05:00,24.77,24.78,24.76,24.77,240800.0,11.1239,11.1284,11.1194,11.1239,240800.0
2006-07-24 15:10:00,24.78,24.86,24.77,24.85,574400.0,11.1284,11.1643,11.1239,11.1598,574400.0
2006-07-24 15:15:00,24.84,24.87,24.83,24.85,690300.0,11.1554,11.1688,11.1509,11.1598,690300.0
2006-07-24 15:20:00,24.85,24.88,24.85,24.88,358600.0,11.1598,11.1733,11.1598,11.1733,358600.0
2006-07-24 15:25:00,24.87,24.89,24.86,24.89,374900.0,11.1688,11.1778,11.1643,11.1778,374900.0
2006-07-24 15:30:00,24.88,24.92,24.88,24.89,665200.0,11.1733,11.1913,11.1733,11.1778,665200.0
2006-07-24 15:35:00,24.9,24.94,24.89,24.89,908000.0,11.1823,11.2003,11.1778,11.1778,908000.0
2006-07-24 15:40:00,24.9,24.9,24.81,24.81,686000.0,11.1823,11.1823,11.1419,11.1419,686000.0
2006-07-24 15:45:00,24.81,24.83,24.76,24.78,763600.0,11.1419,11.1509,11.1194,11.1284,763600.0
2006-07-24 15:50:00,24.78,24.82,24.75,24.77,603000.0,11.1284,11.1464,11.1149,11.1239,603000.0
2006-07-24 15:55:00,24.77,24.78,24.71,24.74,1264700.0,11.1239,11.1284,11.097,11.1104,1264700.0
2006-07-25 09:30:00,24.7,24.77,24.7,24.74,1185600.0,11.0925,11.1239,11.0925,11.1104,1185600.0
2006-07-25 09:35:00,24.74,24.87,24.73,24.86,383700.0,11.1104,11.1688,11.106,11.1643,383700.0
2006-07-25 09:40:00,24.87,24.88,24.75,24.88,314600.0,11.1688,11.1733,11.1149,11.1733,314600.0
2006-07-25 09:45:00,24.9,24.9,24.79,24.81,579900.0,11.1823,11.1823,11.1329,11.1419,579900.0
2006-07-25 09:50:00,24.81,24.85,24.8,24.85,372800.0,11.1419,11.1598,11.1374,11.1598,372800.0
2006-07-25 09:55:00,24.85,24.96,24.85,24.95,721700.0,11.1598,11.2092,11.1598,11.2048,721700.0
2006-07-25 10:00:00,24.95,24.99,24.95,24.97,576200.0,11.2048,11.2227,11.2048,11.2137,576200.0
2006-07-25 10:05:00,24.97,25.06,24.96,25.05,1358600.0,11.2137,11.2542,11.2092,11.2497,1358600.0
2006-07-25 10:10:00,25.05,25.13,25.05,25.08,751000.0,11.2497,11.2856,11.2497,11.2631,751000.0
2006-07-25 10:15:00,25.08,25.11,25.05,25.06,599400.0,11.2631,11.2766,11.2497,11.2542,599400.0
2006-07-25 10:20:00,25.05,25.07,24.99,24.99,576600.0,11.2497,11.2586,11.2227,11.2227,576600.0
2006-07-25 10:25:00,24.99,25.05,24.99,25.04,312100.0,11.2227,11.2497,11.2227,11.2452,312100.0
2006-07-25 10:30:00,25.05,25.08,25.02,25.06,589000.0,11.2497,11.2631,11.2362,11.2542,589000.0
2006-07-25 10:35:00,25.06,25.06,24.92,24.96,823600.0,11.2542,11.2542,11.1913,11.2092,823600.0
2006-07-25 10:40:00,24.96,25.02,24.95,25.01,655400.0,11.2092,11.2362,11.2048,11.2317,655400.0
2006-07-25 10:45:00,25.01,25.02,24.75,24.97,772700.0,11.2317,11.2362,11.1149,11.2137,772700.0
2006-07-25 10:50:00,24.96,24.97,24.93,24.97,329400.0,11.2092,11.2137,11.1958,11.2137,329400.0
2006-07-25 10:55:00,24.96,24.96,24.87,24.88,450400.0,11.2092,11.2092,11.1688,11.1733,450400.0
2006-07-25 11:00:00,24.88,24.93,24.88,24.91,373900.0,11.1733,11.1958,11.1733,11.1868,373900.0
2006-07-25 11:05:00,24.91,24.91,24.88,24.88,299200.0,11.1868,11.1868,11.1733,11.1733,299200.0
2006-07-25 11:10:00,24.89,24.89,24.87,24.88,152800.0,11.1778,11.1778,11.1688,11.1733,152800.0
2006-07-25 11:15:00,24.88,24.89,24.85,24.88,250400.0,11.1733,11.1778,11.1598,11.1733,250400.0
2006-07-25 11:20:00,24.89,24.95,24.88,24.93,472200.0,11.1778,11.2048,11.1733,11.1958,472200.0
2006-07-25 11:25:00,24.93,25.02,24.92,25.01,487800.0,11.1958,11.2362,11.1913,11.2317,487800.0
2006-07-25 11:30:00,25.01,25.01,24.92,24.93,247500.0,11.2317,11.2317,11.1913,11.1958,247500.0
2006-07-25 11:35:00,24.93,24.97,24.9,24.93,309700.0,11.1958,11.2137,11.1823,11.1958,309700.0
2006-07-25 11:40:00,24.93,24.93,24.9,24.9,101500.0,11.1958,11.1958,11.1823,11.1823,101500.0
2006-07-25 11:45:00,24.9,24.91,24.89,24.89,115700.0,11.1823,11.1868,11.1778,11.1778,115700.0
2006-07-25 11:50:00,24.89,24.9,24.85,24.87,242800.0,11.1778,11.1823,11.1598,11.1688,242800.0
2006-07-25 11:55:00,24.87,24.92,24.85,24.88,231600.0,11.1688,11.1913,11.1598,11.1733,231600.0
2006-07-25 12:00:00,24.88,24.9,24.84,24.85,276200.0,11.1733,11.1823,11.1554,11.1598,276200.0
2006-07-25 12:05:00,24.86,24.91,24.81,24.88,400300.0,11.1643,11.1868,11.1419,11.1733,400300.0
2006-07-25 12:10:00,24.88,24.92,24.86,24.88,295800.0,11.1733,11.1913,11.1643,11.1733,295800.0
2006-07-25 12:15:00,24.88,24.9,24.88,24.89,147500.0,11.1733,11.1823,11.1733,11.1778,147500.0
2006-07-25 12:20:00,24.9,24.92,24.88,24.91,183300.0,11.1823,11.1913,11.1733,11.1868,183300.0
2006-07-25 12:25:00,24.9,24.92,24.89,24.91,148900.0,11.1823,11.1913,11.1778,11.1868,148900.0
2006-07-25 12:30:00,24.91,24.93,24.87,24.9,219800.0,11.1868,11.1958,11.1688,11.1823,219800.0
2006-07-25 12:35:00,24.9,24.92,24.89,24.9,94400.0,11.1823,11.1913,11.1778,11.1823,94400.0
2006-07-25 12:40:00,24.9,24.91,24.89,24.9,65600.0,11.1823,11.1868,11.1778,11.1823,65600.0
2006-07-25 12:45:00,24.9,24.91,24.89,24.9,88600.0,11.1823,11.1868,11.1778,11.1823,88600.0
2006-07-25 12:50:00,24.91,24.91,24.89,24.89,148700.0,11.1868,11.1868,11.1778,11.1778,148700.0
2006-07-25 12:55:00,24.9,24.91,24.89,24.9,94800.0,11.1823,11.1868,11.1778,11.1823,94800.0
2006-07-25 13:00:00,24.9,24.91,24.87,24.88,132000.0,11.1823,11.1868,11.1688,11.1733,132000.0
2006-07-25 13:05:00,24.89,24.94,24.88,24.92,201800.0,11.1778,11.2003,11.1733,11.1913,201800.0
2006-07-25 13:10:00,24.92,24.96,24.92,24.93,87300.0,11.1913,11.2092,11.1913,11.1958,87300.0
2006-07-25 13:15:00,24.94,24.96,24.92,24.95,130400.0,11.2003,11.2092,11.1913,11.2048,130400.0
2006-07-25 13:20:00,24.95,24.96,24.93,24.94,127600.0,11.2048,11.2092,11.1958,11.2003,127600.0
2006-07-25 13:25:00,24.94,24.95,24.93,24.94,109500.0,11.2003,11.2048,11.1958,11.2003,109500.0
2006-07-25 13:30:00,24.93,24.95,24.93,24.94,309600.0,11.1958,11.2048,11.1958,11.2003,309600.0
2006-07-25 13:35:00,24.94,24.96,24.92,24.93,179000.0,11.2003,11.2092,11.1913,11.1958,179000.0
2006-07-25 13:40:00,24.93,24.94,24.92,24.93,131200.0,11.1958,11.2003,11.1913,11.1958,131200.0
2006-07-25 13:45:00,24.93,24.93,24.9,24.91,189100.0,11.1958,11.1958,11.1823,11.1868,189100.0
2006-07-25 13:50:00,24.91,24.92,24.9,24.91,180100.0,11.1868,11.1913,11.1823,11.1868,180100.0
2006-07-25 13:55:00,24.91,24.92,24.89,24.91,173800.0,11.1868,11.1913,11.1778,11.1868,173800.0
2006-07-25 14:00:00,24.91,24.91,24.88,24.88,151700.0,11.1868,11.1868,11.1733,11.1733,151700.0
2006-07-25 14:05:00,24.88,24.9,24.87,24.89,216300.0,11.1733,11.1823,11.1688,11.1778,216300.0
2006-07-25 14:10:00,24.9,24.91,24.84,24.85,248000.0,11.1823,11.1868,11.1554,11.1598,248000.0
2006-07-25 14:15:00,24.85,24.86,24.78,24.85,529200.0,11.1598,11.1643,11.1284,11.1598,529200.0
2006-07-25 14:20:00,24.85,24.89,24.82,24.86,189200.0,11.1598,11.1778,11.1464,11.1643,189200.0
2006-07-25 14:25:00,24.87,24.87,24.84,24.85,141600.0,11.1688,11.1688,11.1554,11.1598,141600.0
2006-07-25 14:30:00,24.86,24.92,24.85,24.92,255500.0,11.1643,11.1913,11.1598,11.1913,255500.0
2006-07-25 14:35:00,24.92,24.93,24.89,24.91,230700.0,11.1913,11.1958,11.1778,11.1868,230700.0
2006-07-25 14:40:00,24.91,24.91,24.88,24.89,132800.0,11.1868,11.1868,11.1733,11.1778,132800.0
2006-07-25 14:45:00,24.89,24.94,24.88,24.93,251000.0,11.1778,11.2003,11.1733,11.1958,251000.0
2006-07-25 14:50:00,24.93,24.94,24.91,24.92,176100.0,11.1958,11.2003,11.1868,11.1913,176100.0
2006-07-25 14:55:00,24.93,24.93,24.92,24.93,164100.0,11.1958,11.1958,11.1913,11.1958,164100.0
2006-07-25 15:00:00,24.93,24.99,24.92,24.99,346400.0,11.1958,11.2227,11.1913,11.2227,346400.0
2006-07-25 15:05:00,24.99,24.99,24.97,24.98,278900.0,11.2227,11.2227,11.2137,11.2182,278900.0
2006-07-25 15:10:00,24.98,24.99,24.95,24.99,262400.0,11.2182,11.2227,11.2048,11.2227,262400.0
2006-07-25 15:15:00,24.99,25.02,24.98,25.01,517600.0,11.2227,11.2362,11.2182,11.2317,517600.0
2006-07-25 15:20:00,25.02,25.05,24.99,25.01,465200.0,11.2362,11.2497,11.2227,11.2317,465200.0
2006-07-25 15:25:00,25.01,25.06,25.0,25.06,371800.0,11.2317,11.2542,11.2272,11.2542,371800.0
2006-07-25 15:30:00,25.06,25.1,25.05,25.09,474300.0,11.2542,11.2721,11.2497,11.2676,474300.0
2006-07-25 15:35:00,25.09,25.12,25.04,25.08,478100.0,11.2676,11.2811,11.2452,11.2631,478100.0
2006-07-25 15:40:00,25.08,25.08,24.94,24.96,501900.0,11.2631,11.2631,11.2003,11.2092,501900.0
2006-07-25 15:45:00,24.95,24.97,24.93,24.96,438500.0,11.2048,11.2137,11.1958,11.2092,438500.0
2006-07-25 15:50:00,24.95,24.96,24.92,24.93,453600.0,11.2048,11.2092,11.1913,11.1958,453600.0
2006-07-25 15:55:00,24.93,24.98,24.91,24.97,573300.0,11.1958,11.2182,11.1868,11.2137,573300.0
2006-07-26 09:30:00,24.9,24.97,24.88,24.95,929000.0,11.1823,11.2137,11.1733,11.2048,929000.0
2006-07-26 09:35:00,24.96,24.98,24.89,24.95,479500.0,11.2092,11.2182,11.1778,11.2048,479500.0
2006-07-26 09:40:00,24.96,25.03,24.95,25.02,690800.0,11.2092,11.2407,11.2048,11.2362,690800.0
2006-07-26 09:45:00,25.01,25.09,24.99,25.08,313300.0,11.2317,11.2676,11.2227,11.2631,313300.0
2006-07-26 09:50:00,25.08,25.09,25.03,25.05,375700.0,11.2631,11.2676,11.2407,11.2497,375700.0
2006-07-26 09:55:00,25.05,25.05,24.98,24.99,378300.0,11.2497,11.2497,11.2182,11.2227,378300.0
2006-07-26 10:00:00,25.0,25.03,24.97,25.01,510800.0,11.2272,11.2407,11.2137,11.2317,510800.0
2006-07-26 10:05:00,25.01,25.02,24.95,24.96,582900.0,11.2317,11.2362,11.2048,11.2092,582900.0
2006-07-26 10:10:00,24.96,25.0,24.96,24.99,287400.0,11.2092,11.2272,11.2092,11.2227,287400.0
2006-07-26 10:15:00,24.99,25.0,24.95,24.97,199700.0,11.2227,11.2272,11.2048,11.2137,199700.0
2006-07-26 10:20:00,24.96,25.0,24.96,25.0,325300.0,11.2092,11.2272,11.2092,11.2272,325300.0
2006-07-26 10:25:00,25.0,25.02,24.99,25.01,389900.0,11.2272,11.2362,11.2227,11.2317,389900.0
2006-07-26 10:30:00,25.01,25.04,24.99,25.03,289500.0,11.2317,11.2452,11.2227,11.2407,289500.0
2006-07-26 10:35:00,25.03,25.06,25.01,25.05,365500.0,11.2407,11.2542,11.2317,11.2497,365500.0
2006-07-26 10:40:00,25.05,25.09,25.04,25.05,390200.0,11.2497,11.2676,11.2452,11.2497,390200.0
2006-07-26 10:45:00,25.05,25.05,24.99,25.0,253600.0,11.2497,11.2497,11.2227,11.2272,253600.0
2006-07-26 10:50:00,25.0,25.02,24.99,24.99,209600.0,11.2272,11.2362,11.2227,11.2227,209600.0
2006-07-26 10:55:00,24.99,25.04,24.97,25.04,177700.0,11.2227,11.2452,11.2137,11.2452,177700.0
2006-07-26 11:00:00,25.04,25.05,24.99,25.03,196700.0,11.2452,11.2497,11.2227,11.2407,196700.0
2006-07-26 11:05:00,25.02,25.05,25.02,25.05,243400.0,11.2362,11.2497,11.2362,11.2497,243400.0
2006-07-26 11:10:00,25.05,25.07,25.04,25.05,171900.0,11.2497,11.2586,11.2452,11.2497,171900.0
2006-07-26 11:15:00,25.06,25.06,25.02,25.04,199300.0,11.2542,11.2542,11.2362,11.2452,199300.0
2006-07-26 11:20:00,25.05,25.05,25.02,25.02,164000.0,11.2497,11.2497,11.2362,11.2362,164000.0
2006-07-26 11:25:00,25.02,25.04,25.0,25.0,177800.0,11.2362,11.2452,11.2272,11.2272,177800.0
2006-07-26 11:30:00,25.01,25.04,24.98,25.02,507300.0,11.2317,11.2452,11.2182,11.2362,507300.0
2006-07-26 11:35:00,25.02,25.03,25.0,25.0,220100.0,11.2362,11.2407,11.2272,11.2272,220100.0
2006-07-26 11:40:00,25.0,25.02,24.98,24.99,234700.0,11.2272,11.2362,11.2182,11.2227,234700.0
2006-07-26 11:45:00,25.0,25.03,24.99,25.0,194800.0,11.2272,11.2407,11.2227,11.2272,194800.0
2006-07-26 11:50:00,25.0,25.02,24.99,25.0,164000.0,11.2272,11.2362,11.2227,11.2272,164000.0
2006-07-26 11:55:00,25.0,25.03,25.0,25.03,190000.0,11.2272,11.2407,11.2272,11.2407,190000.0
2006-07-26 12:00:00,25.03,25.05,25.03,25.04,173100.0,11.2407,11.2497,11.2407,11.2452,173100.0
2006-07-26 12:05:00,25.05,25.07,25.03,25.06,355400.0,11.2497,11.2586,11.2407,11.2542,355400.0
2006-07-26 12:10:00,25.06,25.09,25.05,25.09,256700.0,11.2542,11.2676,11.2497,11.2676,256700.0
2006-07-26 12:15:00,25.09,25.11,25.08,25.09,642200.0,11.2676,11.2766,11.2631,11.2676,642200.0
2006-07-26 12:20:00,25.09,25.11,25.08,25.09,190700.0,11.2676,11.2766,11.2631,11.2676,190700.0
2006-07-26 12:25:00,25.08,25.1,25.07,25.09,209000.0,11.2631,11.2721,11.2586,11.2676,209000.0
2006-07-26 12:30:00,25.09,25.09,25.06,25.08,127400.0,11.2676,11.2676,11.2542,11.2631,127400.0
2006-07-26 12:35:00,25.08,25.1,25.07,25.09,130700.0,11.2631,11.2721,11.2586,11.2676,130700.0
2006-07-26 12:40:00,25.09,25.1,25.07,25.09,173400.0,11.2676,11.2721,11.2586,11.2676,173400.0
2006-07-26 12:45:00,25.09,25.12,25.08,25.12,235300.0,11.2676,11.2811,11.2631,11.2811,235300.0
2006-07-26 12:50:00,25.11,25.16,25.11,25.15,322800.0,11.2766,11.2991,11.2766,11.2946,322800.0
2006-07-26 12:55:00,25.16,25.18,25.13,25.17,275600.0,11.2991,11.308,11.2856,11.3036,275600.0
2006-07-26 13:00:00,25.17,25.17,25.15,25.15,273300.0,11.3036,11.3036,11.2946,11.2946,273300.0
2006-07-26 13:05:00,25.16,25.17,25.14,25.14,222600.0,11.2991,11.3036,11.2901,11.2901,222600.0
2006-07-26 13:10:00,25.15,25.16,25.13,25.14,180300.0,11.2946,11.2991,11.2856,11.2901,180300.0
2006-07-26 13:15:00,25.13,25.15,25.13,25.14,245100.0,11.2856,11.2946,11.2856,11.2901,245100.0
2006-07-26 13:20:00,25.15,25.15,25.12,25.13,149800.0,11.2946,11.2946,11.2811,11.2856,149800.0
2006-07-26 13:25:00,25.13,25.14,25.12,25.12,113600.0,11.2856,11.2901,11.2811,11.2811,113600.0
2006-07-26 13:30:00,25.13,25.15,25.12,25.14,108000.0,11.2856,11.2946,11.2811,11.2901,108000.0
2006-07-26 13:35:00,25.14,25.16,25.13,25.15,178500.0,11.2901,11.2991,11.2856,11.2946,178500.0
2006-07-26 13:40:00,25.15,25.16,25.13,25.15,394300.0,11.2946,11.2991,11.2856,11.2946,394300.0
2006-07-26 13:45:00,25.15,25.18,25.14,25.18,178300.0,11.2946,11.308,11.2901,11.308,178300.0
2006-07-26 13:50:00,25.18,25.23,25.17,25.22,306100.0,11.308,11.3305,11.3036,11.326,306100.0
2006-07-26 13:55:00,25.22,25.24,25.19,25.2,461600.0,11.326,11.335,11.3125,11.317,461600.0
2006-07-26 14:00:00,25.2,25.21,25.15,25.16,399200.0,11.317,11.3215,11.2946,11.2991,399200.0
2006-07-26 14:05:00,25.16,25.18,25.11,25.16,436600.0,11.2991,11.308,11.2766,11.2991,436600.0
2006-07-26 14:10:00,25.16,25.2,25.14,25.19,335900.0,11.2991,11.317,11.2901,11.3125,335900.0
2006-07-26 14:15:00,25.2,25.25,25.19,25.23,400000.0,11.317,11.3395,11.3125,11.3305,400000.0
2006-07-26 14:20:00,25.23,25.25,25.2,25.23,472500.0,11.3305,11.3395,11.317,11.3305,472500.0
2006-07-26 14:25:00,25.23,25.25,25.21,25.25,361300.0,11.3305,11.3395,11.3215,11.3395,361300.0
2006-07-26 14:30:00,25.25,25.26,25.22,25.25,447500.0,11.3395,11.344,11.326,11.3395,447500.0
2006-07-26 14:35:00,25.24,25.25,25.2,25.22,482900.0,11.335,11.3395,11.317,11.326,482900.0
2006-07-26 14:40:00,25.22,25.23,25.2,25.22,188600.0,11.326,11.3305,11.317,11.326,188600.0
2006-07-26 14:45:00,25.22,25.23,25.19,25.19,503100.0,11.326,11.3305,11.3125,11.3125,503100.0
2006-07-26 14:50:00,25.2,25.22,25.19,25.21,432500.0,11.317,11.326,11.3125,11.3215,432500.0
2006-07-26 14:55:00,25.22,25.24,25.21,25.24,317500.0,11.326,11.335,11.3215,11.335,317500.0
2006-07-26 15:00:00,25.24,25.25,25.23,25.24,290500.0,11.335,11.3395,11.3305,11.335,290500.0
2006-07-26 15:05:00,25.23,25.25,25.22,25.24,452700.0,11.3305,11.3395,11.326,11.335,452700.0
2006-07-26 15:10:00,25.25,25.25,25.2,25.21,395100.0,11.3395,11.3395,11.317,11.3215,395100.0
2006-07-26 15:15:00,25.22,25.22,25.17,25.19,788100.0,11.326,11.326,11.3036,11.3125,788100.0
2006-07-26 15:20:00,25.2,25.25,25.19,25.24,566000.0,11.317,11.3395,11.3125,11.335,566000.0
2006-07-26 15:25:00,25.24,25.26,25.23,25.25,511000.0,11.335,11.344,11.3305,11.3395,511000.0
2006-07-26 15:30:00,25.25,25.26,25.23,25.23,426200.0,11.3395,11.344,11.3305,11.3305,426200.0
2006-07-26 15:35:00,25.23,25.24,25.17,25.18,537300.0,11.3305,11.335,11.3036,11.308,537300.0
2006-07-26 15:40:00,25.19,25.19,25.08,25.1,626300.0,11.3125,11.3125,11.2631,11.2721,626300.0
2006-07-26 15:45:00,25.09,25.11,25.06,25.07,491900.0,11.2676,11.2766,11.2542,11.2586,491900.0
2006-07-26 15:50:00,25.07,25.11,25.07,25.11,570100.0,11.2586,11.2766,11.2586,11.2766,570100.0
2006-07-26 15:55:00,25.1,25.15,25.1,25.11,528200.0,11.2721,11.2946,11.2721,11.2766,528200.0
2006-07-27 09:30:00,25.2,25.28,25.13,25.26,1278800.0,11.317,11.353,11.2856,11.344,1278800.0
2006-07-27 09:35:00,25.26,25.29,25.24,25.29,419500.0,11.344,11.3574,11.335,11.3574,419500.0
2006-07-27 09:40:00,25.29,25.32,25.27,25.28,712100.0,11.3574,11.3709,11.3485,11.353,712100.0
2006-07-27 09:45:00,25.28,25.3,25.25,25.3,421800.0,11.353,11.3619,11.3395,11.3619,421800.0
2006-07-27 09:50:00,25.3,25.33,25.27,25.29,321000.0,11.3619,11.3754,11.3485,11.3574,321000.0
2006-07-27 09:55:00,25.29,25.33,25.28,25.28,345800.0,11.3574,11.3754,11.353,11.353,345800.0
2006-07-27 10:00:00,25.28,25.34,25.28,25.33,445200.0,11.353,11.3799,11.353,11.3754,445200.0
2006-07-27 10:05:00,25.34,25.35,25.3,25.3,306700.0,11.3799,11.3844,11.3619,11.3619,306700.0
2006-07-27 10:10:00,25.3,25.34,25.29,25.33,458600.0,11.3619,11.3799,11.3574,11.3754,458600.0
2006-07-27 10:15:00,25.32,25.37,25.32,25.36,305000.0,11.3709,11.3934,11.3709,11.3889,305000.0
2006-07-27 10:20:00,25.37,25.39,25.35,25.38,510400.0,11.3934,11.4024,11.3844,11.3979,510400.0
2006-07-27 10:25:00,25.38,25.44,25.37,25.41,650300.0,11.3979,11.4248,11.3934,11.4113,650300.0
2006-07-27 10:30:00,25.41,25.46,25.39,25.45,542600.0,11.4113,11.4338,11.4024,11.4293,542600.0
2006-07-27 10:35:00,25.45,25.48,25.45,25.47,733900.0,11.4293,11.4428,11.4293,11.4383,733900.0
2006-07-27 10:40:00,25.47,25.48,25.45,25.48,520700.0,11.4383,11.4428,11.4293,11.4428,520700.0
2006-07-27 10:45:00,25.47,25.49,25.41,25.45,929500.0,11.4383,11.4473,11.4113,11.4293,929500.0
2006-07-27 10:50:00,25.44,25.5,25.44,25.5,631500.0,11.4248,11.4518,11.4248,11.4518,631500.0
2006-07-27 10:55:00,25.5,25.5,25.43,25.45,688400.0,11.4518,11.4518,11.4203,11.4293,688400.0
2006-07-27 11:00:00,25.46,25.49,25.44,25.46,485900.0,11.4338,11.4473,11.4248,11.4338,485900.0
2006-07-27 11:05:00,25.47,25.52,25.46,25.5,614500.0,11.4383,11.4607,11.4338,11.4518,614500.0
2006-07-27 11:10:00,25.51,25.54,25.5,25.54,357000.0,11.4562,11.4697,11.4518,11.4697,357000.0
2006-07-27 11:15:00,25.53,25.54,25.49,25.5,635100.0,11.4652,11.4697,11.4473,11.4518,635100.0
2006-07-27 11:20:00,25.5,25.54,25.47,25.52,381600.0,11.4518,11.4697,11.4383,11.4607,381600.0
2006-07-27 11:25:00,25.53,25.53,25.49,25.5,426000.0,11.4652,11.4652,11.4473,11.4518,426000.0
2006-07-27 11:30:00,25.5,25.53,25.5,25.51,651100.0,11.4518,11.4652,11.4518,11.4562,651100.0
2006-07-27 11:35:00,25.51,25.52,25.48,25.48,283300.0,11.4562,11.4607,11.4428,11.4428,283300.0
2006-07-27 11:40:00,25.49,25.52,25.45,25.48,436200.0,11.4473,11.4607,11.4293,11.4428,436200.0
2006-07-27 11:45:00,25.48,25.54,25.48,25.54,348600.0,11.4428,11.4697,11.4428,11.4697,348600.0
2006-07-27 11:50:00,25.53,25.55,25.51,25.52,159000.0,11.4652,11.4742,11.4562,11.4607,159000.0
2006-07-27 11:55:00,25.52,25.53,25.51,25.52,158900.0,11.4607,11.4652,11.4562,11.4607,158900.0
2006-07-27 12:00:00,25.53,25.55,25.51,25.53,187300.0,11.4652,11.4742,11.4562,11.4652,187300.0
2006-07-27 12:05:00,25.53,25.54,25.52,25.53,196400.0,11.4652,11.4697,11.4607,11.4652,196400.0
2006-07-27 12:10:00,25.54,25.54,25.52,25.53,119000.0,11.4697,11.4697,11.4607,11.4652,119000.0
2006-07-27 12:15:00,25.53,25.54,25.5,25.5,109900.0,11.4652,11.4697,11.4518,11.4518,109900.0
2006-07-27 12:20:00,25.5,25.51,25.5,25.51,145000.0,11.4518,11.4562,11.4518,11.4562,145000.0
2006-07-27 12:25:00,25.5,25.53,25.5,25.51,267800.0,11.4518,11.4652,11.4518,11.4562,267800.0
2006-07-27 12:30:00,25.51,25.54,25.5,25.53,360800.0,11.4562,11.4697,11.4518,11.4652,360800.0
2006-07-27 12:35:00,25.53,25.54,25.51,25.51,342800.0,11.4652,11.4697,11.4562,11.4562,342800.0
2006-07-27 12:40:00,25.51,25.52,25.5,25.51,110600.0,11.4562,11.4607,11.4518,11.4562,110600.0
2006-07-27 12:45:00,25.51,25.54,25.5,25.53,212200.0,11.4562,11.4697,11.4518,11.4652,212200.0
2006-07-27 12:50:00,25.54,25.56,25.53,25.56,520100.0,11.4697,11.4787,11.4652,11.4787,520100.0
2006-07-27 12:55:00,25.56,25.57,25.55,25.56,279400.0,11.4787,11.4832,11.4742,11.4787,279400.0
2006-07-27 13:00:00,25.56,25.58,25.55,25.57,227500.0,11.4787,11.4877,11.4742,11.4832,227500.0
2006-07-27 13:05:00,25.58,25.58,25.53,25.54,292600.0,11.4877,11.4877,11.4652,11.4697,292600.0
2006-07-27 13:10:00,25.54,25.6,25.53,25.58,428100.0,11.4697,11.4967,11.4652,11.4877,428100.0
2006-07-27 13:15:00,25.58,25.61,25.57,25.61,451600.0,11.4877,11.5012,11.4832,11.5012,451600.0
2006-07-27 13:20:00,25.61,25.64,25.59,25.6,943100.0,11.5012,11.5146,11.4922,11.4967,943100.0
2006-07-27 13:25:00,25.59,25.63,25.59,25.63,258400.0,11.4922,11.5101,11.4922,11.5101,258400.0
2006-07-27 13:30:00,25.62,25.63,25.55,25.56,400500.0,11.5056,11.5101,11.4742,11.4787,400500.0
2006-07-27 13:35:00,25.55,25.57,25.54,25.57,435500.0,11.4742,11.4832,11.4697,11.4832,435500.0
2006-07-27 13:40:00,25.56,25.58,25.55,25.56,256000.0,11.4787,11.4877,11.4742,11.4787,256000.0
2006-07-27 13:45:00,25.55,25.58,25.55,25.57,237500.0,11.4742,11.4877,11.4742,11.4832,237500.0
2006-07-27 13:50:00,25.57,25.58,25.56,25.57,189100.0,11.4832,11.4877,11.4787,11.4832,189100.0
2006-07-27 13:55:00,25.58,25.58,25.56,25.57,431800.0,11.4877,11.4877,11.4787,11.4832,431800.0
2006-07-27 14:00:00,25.56,25.56,25.5,25.5,476100.0,11.4787,11.4787,11.4518,11.4518,476100.0
2006-07-27 14:05:00,25.51,25.58,25.5,25.58,567800.0,11.4562,11.4877,11.4518,11.4877,567800.0
2006-07-27 14:10:00,25.58,25.6,25.56,25.59,343100.0,11.4877,11.4967,11.4787,11.4922,343100.0
2006-07-27 14:15:00,25.58,25.61,25.58,25.61,325300.0,11.4877,11.5012,11.4877,11.5012,325300.0
2006-07-27 14:20:00,25.61,25.63,25.6,25.62,304300.0,11.5012,11.5101,11.4967,11.5056,304300.0
2006-07-27 14:25:00,25.62,25.64,25.6,25.6,401000.0,11.5056,11.5146,11.4967,11.4967,401000.0
2006-07-27 14:30:00,25.6,25.62,25.59,25.59,355200.0,11.4967,11.5056,11.4922,11.4922,355200.0
2006-07-27 14:35:00,25.59,25.61,25.56,25.6,366500.0,11.4922,11.5012,11.4787,11.4967,366500.0
2006-07-27 14:40:00,25.6,25.6,25.58,25.58,231300.0,11.4967,11.4967,11.4877,11.4877,231300.0
2006-07-27 14:45:00,25.58,25.59,25.56,25.58,261500.0,11.4877,11.4922,11.4787,11.4877,261500.0
2006-07-27 14:50:00,25.58,25.59,25.55,25.56,335400.0,11.4877,11.4922,11.4742,11.4787,335400.0
2006-07-27 14:55:00,25.57,25.59,25.55,25.58,343200.0,11.4832,11.4922,11.4742,11.4877,343200.0
2006-07-27 15:00:00,25.58,25.61,25.57,25.6,495400.0,11.4877,11.5012,11.4832,11.4967,495400.0
2006-07-27 15:05:00,25.59,25.61,25.56,25.57,494400.0,11.4922,11.5012,11.4787,11.4832,494400.0
2006-07-27 15:10:00,25.57,25.58,25.54,25.55,562100.0,11.4832,11.4877,11.4697,11.4742,562100.0
2006-07-27 15:15:00,25.55,25.56,25.52,25.54,243600.0,11.4742,11.4787,11.4607,11.4697,243600.0
2006-07-27 15:20:00,25.54,25.56,25.53,25.55,296900.0,11.4697,11.4787,11.4652,11.4742,296900.0
2006-07-27 15:25:00,25.56,25.57,25.54,25.56,354600.0,11.4787,11.4832,11.4697,11.4787,354600.0
2006-07-27 15:30:00,25.56,25.63,25.56,25.62,649700.0,11.4787,11.5101,11.4787,11.5056,649700.0
2006-07-27 15:35:00,25.62,25.67,25.62,25.66,828400.0,11.5056,11.5281,11.5056,11.5236,828400.0
2006-07-27 15:40:00,25.66,25.67,25.61,25.62,916700.0,11.5236,11.5281,11.5012,11.5056,916700.0
2006-07-27 15:45:00,25.62,25.66,25.55,25.59,698600.0,11.5056,11.5236,11.4742,11.4922,698600.0
2006-07-27 15:50:00,25.59,25.6,25.56,25.59,747700.0,11.4922,11.4967,11.4787,11.4922,747700.0
2006-07-27 15:55:00,25.6,25.64,25.56,25.6,1190300.0,11.4967,11.5146,11.4787,11.4967,1190300.0
2006-07-28 09:30:00,25.7,25.85,25.67,25.84,1993000.0,11.5416,11.6089,11.5281,11.6044,1993000.0
2006-07-28 09:35:00,25.84,25.9,25.84,25.89,688300.0,11.6044,11.6314,11.6044,11.6269,688300.0
2006-07-28 09:40:00,25.9,26.0,25.89,25.9,1030800.0,11.6314,11.6763,11.6269,11.6314,1030800.0
2006-07-28 09:45:00,25.9,25.96,25.9,25.95,560700.0,11.6314,11.6583,11.6314,11.6538,560700.0
2006-07-28 09:50:00,25.95,25.97,25.88,25.9,658800.0,11.6538,11.6628,11.6224,11.6314,658800.0
2006-07-28 09:55:00,25.9,25.91,25.84,25.87,466000.0,11.6314,11.6359,11.6044,11.6179,466000.0
2006-07-28 10:00:00,25.87,25.89,25.84,25.84,350500.0,11.6179,11.6269,11.6044,11.6044,350500.0
2006-07-28 10:05:00,25.84,25.9,25.82,25.84,729200.0,11.6044,11.6314,11.5955,11.6044,729200.0
2006-07-28 10:10:00,25.83,25.88,25.82,25.85,649400.0,11.6,11.6224,11.5955,11.6089,649400.0
2006-07-28 10:15:00,25.84,25.85,25.83,25.84,735300.0,11.6044,11.6089,11.6,11.6044,735300.0
2006-07-28 10:20:00,25.84,25.87,25.83,25.85,375200.0,11.6044,11.6179,11.6,11.6089,375200.0
2006-07-28 10:25:00,25.85,25.89,25.84,25.89,404400.0,11.6089,11.6269,11.6044,11.6269,404400.0
2006-07-28 10:30:00,25.88,25.91,25.87,25.9,577100.0,11.6224,11.6359,11.6179,11.6314,577100.0
2006-07-28 10:35:00,25.9,25.99,25.89,25.97,718500.0,11.6314,11.6718,11.6269,11.6628,718500.0
2006-07-28 10:40:00,25.97,25.98,25.9,25.94,1604500.0,11.6628,11.6673,11.6314,11.6494,1604500.0
2006-07-28 10:45:00,25.95,25.95,25.93,25.94,441700.0,11.6538,11.6538,11.6449,11.6494,441700.0
2006-07-28 10:50:00,25.94,26.0,25.93,25.99,542000.0,11.6494,11.6763,11.6449,11.6718,542000.0
2006-07-28 10:55:00,26.0,26.05,25.96,26.05,1666400.0,11.6763,11.6988,11.6583,11.6988,1666400.0
2006-07-28 11:00:00,26.04,26.1,26.0,26.09,1175100.0,11.6943,11.7212,11.6763,11.7167,1175100.0
2006-07-28 11:05:00,26.1,26.2,26.09,26.19,980900.0,11.7212,11.7661,11.7167,11.7616,980900.0
2006-07-28 11:10:00,26.19,26.22,26.16,26.2,830200.0,11.7616,11.7751,11.7482,11.7661,830200.0
2006-07-28 11:15:00,26.21,26.25,26.2,26.23,892000.0,11.7706,11.7886,11.7661,11.7796,892000.0
2006-07-28 11:20:00,26.22,26.23,26.12,26.17,656000.0,11.7751,11.7796,11.7302,11.7526,656000.0
2006-07-28 11:25:00,26.18,26.19,26.14,26.17,583100.0,11.7571,11.7616,11.7392,11.7526,583100.0
2006-07-28 11:30:00,26.18,26.19,26.15,26.18,405000.0,11.7571,11.7616,11.7437,11.7571,405000.0
2006-07-28 11:35:00,26.19,26.22,26.16,26.16,507400.0,11.7616,11.7751,11.7482,11.7482,507400.0
2006-07-28 11:40:00,26.16,26.2,26.12,26.13,449900.0,11.7482,11.7661,11.7302,11.7347,449900.0
2006-07-28 11:45:00,26.13,26.14,26.08,26.14,431100.0,11.7347,11.7392,11.7122,11.7392,431100.0
2006-07-28 11:50:00,26.15,26.16,26.11,26.13,577000.0,11.7437,11.7482,11.7257,11.7347,577000.0
2006-07-28 11:55:00,26.13,26.17,26.12,26.15,281900.0,11.7347,11.7526,11.7302,11.7437,281900.0
2006-07-28 12:00:00,26.16,26.17,26.12,26.15,239600.0,11.7482,11.7526,11.7302,11.7437,239600.0
2006-07-28 12:05:00,26.15,26.21,26.15,26.21,429500.0,11.7437,11.7706,11.7437,11.7706,429500.0
2006-07-28 12:10:00,26.21,26.23,26.2,26.21,493000.0,11.7706,11.7796,11.7661,11.7706,493000.0
2006-07-28 12:15:00,26.21,26.23,26.18,26.22,481200.0,11.7706,11.7796,11.7571,11.7751,481200.0
2006-07-28 12:20:00,26.22,26.27,26.21,26.26,499100.0,11.7751,11.7976,11.7706,11.7931,499100.0
2006-07-28 12:25:00,26.25,26.3,26.25,26.26,520000.0,11.7886,11.811,11.7886,11.7931,520000.0
2006-07-28 12:30:00,26.26,26.26,26.23,26.25,378400.0,11.7931,11.7931,11.7796,11.7886,378400.0
2006-07-28 12:35:00,26.24,26.25,26.21,26.21,477400.0,11.7841,11.7886,11.7706,11.7706,477400.0
2006-07-28 12:40:00,26.21,26.23,26.17,26.19,523300.0,11.7706,11.7796,11.7526,11.7616,523300.0
2006-07-28 12:45:00,26.2,26.22,26.18,26.21,287300.0,11.7661,11.7751,11.7571,11.7706,287300.0
2006-07-28 12:50:00,26.2,26.25,26.14,26.24,300900.0,11.7661,11.7886,11.7392,11.7841,300900.0
2006-07-28 12:55:00,26.24,26.25,26.21,26.22,223300.0,11.7841,11.7886,11.7706,11.7751,223300.0
2006-07-28 13:00:00,26.23,26.26,26.22,26.24,392000.0,11.7796,11.7931,11.7751,11.7841,392000.0
2006-07-28 13:05:00,26.25,26.25,26.22,26.25,423500.0,11.7886,11.7886,11.7751,11.7886,423500.0
2006-07-28 13:10:00,26.25,26.25,26.22,26.23,444700.0,11.7886,11.7886,11.7751,11.7796,444700.0
2006-07-28 13:15:00,26.23,26.26,26.23,26.26,462500.0,11.7796,11.7931,11.7796,11.7931,462500.0
2006-07-28 13:20:00,26.25,26.26,26.2,26.21,370800.0,11.7886,11.7931,11.7661,11.7706,370800.0
2006-07-28 13:25:00,26.22,26.23,26.2,26.22,252200.0,11.7751,11.7796,11.7661,11.7751,252200.0
2006-07-28 13:30:00,26.21,26.23,26.21,26.23,286500.0,11.7706,11.7796,11.7706,11.7796,286500.0
2006-07-28 13:35:00,26.22,26.23,26.18,26.19,377600.0,11.7751,11.7796,11.7571,11.7616,377600.0
2006-07-28 13:40:00,26.19,26.2,26.15,26.17,278800.0,11.7616,11.7661,11.7437,11.7526,278800.0
2006-07-28 13:45:00,26.17,26.22,26.16,26.21,351200.0,11.7526,11.7751,11.7482,11.7706,351200.0
2006-07-28 13:50:00,26.21,26.22,26.16,26.19,381500.0,11.7706,11.7751,11.7482,11.7616,381500.0
2006-07-28 13:55:00,26.2,26.2,26.12,26.13,269700.0,11.7661,11.7661,11.7302,11.7347,269700.0
2006-07-28 14:00:00,26.14,26.19,26.08,26.19,459100.0,11.7392,11.7616,11.7122,11.7616,459100.0
2006-07-28 14:05:00,26.18,26.2,26.15,26.16,332000.0,11.7571,11.7661,11.7437,11.7482,332000.0
2006-07-28 14:10:00,26.16,26.17,26.1,26.14,321300.0,11.7482,11.7526,11.7212,11.7392,321300.0
2006-07-28 14:15:00,26.14,26.16,26.13,26.14,696200.0,11.7392,11.7482,11.7347,11.7392,696200.0
2006-07-28 14:20:00,26.15,26.17,26.14,26.14,427500.0,11.7437,11.7526,11.7392,11.7392,427500.0
2006-07-28 14:25:00,26.14,26.15,26.1,26.13,231300.0,11.7392,11.7437,11.7212,11.7347,231300.0
2006-07-28 14:30:00,26.13,26.16,26.1,26.15,330800.0,11.7347,11.7482,11.7212,11.7437,330800.0
2006-07-28 14:35:00,26.15,26.16,26.12,26.15,312400.0,11.7437,11.7482,11.7302,11.7437,312400.0
2006-07-28 14:40:00,26.15,26.18,26.14,26.17,307300.0,11.7437,11.7571,11.7392,11.7526,307300.0
2006-07-28 14:45:00,26.17,26.19,26.15,26.17,281000.0,11.7526,11.7616,11.7437,11.7526,281000.0
2006-07-28 14:50:00,26.17,26.19,26.16,26.17,290500.0,11.7526,11.7616,11.7482,11.7526,290500.0
2006-07-28 14:55:00,26.17,26.2,26.16,26.19,332800.0,11.7526,11.7661,11.7482,11.7616,332800.0
2006-07-28 15:00:00,26.19,26.2,26.18,26.19,287700.0,11.7616,11.7661,11.7571,11.7616,287700.0
2006-07-28 15:05:00,26.19,26.2,26.16,26.17,305800.0,11.7616,11.7661,11.7482,11.7526,305800.0
2006-07-28 15:10:00,26.17,26.22,26.17,26.2,383900.0,11.7526,11.7751,11.7526,11.7661,383900.0
2006-07-28 15:15:00,26.21,26.22,26.19,26.19,348900.0,11.7706,11.7751,11.7616,11.7616,348900.0
2006-07-28 15:20:00,26.19,26.22,26.19,26.2,577400.0,11.7616,11.7751,11.7616,11.7661,577400.0
2006-07-28 15:25:00,26.2,26.21,26.2,26.2,331500.0,11.7661,11.7706,11.7661,11.7661,331500.0
2006-07-28 15:30:00,26.21,26.24,26.2,26.24,462100.0,11.7706,11.7841,11.7661,11.7841,462100.0
2006-07-28 15:35:00,26.23,26.24,26.2,26.22,733900.0,11.7796,11.7841,11.7661,11.7751,733900.0
2006-07-28 15:40:00,26.22,26.24,26.2,26.21,682400.0,11.7751,11.7841,11.7661,11.7706,682400.0
2006-07-28 15:45:00,26.21,26.22,26.17,26.18,431600.0,11.7706,11.7751,11.7526,11.7571,431600.0
2006-07-28 15:50:00,26.17,26.18,26.1,26.11,937900.0,11.7526,11.7571,11.7212,11.7257,937900.0
2006-07-28 15:55:00,26.1,26.14,26.05,26.09,1402400.0,11.7212,11.7392,11.6988,11.7167,1402400.0
2006-07-31 09:30:00,26.45,26.48,26.39,26.43,2530500.0,11.8784,11.8919,11.8514,11.8694,2530500.0
2006-07-31 09:35:00,26.44,26.57,26.42,26.56,2455500.0,11.8739,11.9323,11.8649,11.9278,2455500.0
2006-07-31 09:40:00,26.56,26.66,26.47,26.47,1962600.0,11.9278,11.9727,11.8874,11.8874,1962600.0
2006-07-31 09:45:00,26.48,26.49,26.29,26.29,1941900.0,11.8919,11.8964,11.8065,11.8065,1941900.0
2006-07-31 09:50:00,26.33,26.46,26.29,26.43,2095300.0,11.8245,11.8829,11.8065,11.8694,2095300.0
2006-07-31 09:55:00,26.43,26.44,26.29,26.31,999300.0,11.8694,11.8739,11.8065,11.8155,999300.0
2006-07-31 10:00:00,26.31,26.33,26.24,26.33,1061000.0,11.8155,11.8245,11.7841,11.8245,1061000.0
2006-07-31 10:05:00,26.33,26.35,26.2,26.22,730100.0,11.8245,11.8335,11.7661,11.7751,730100.0
2006-07-31 10:10:00,26.21,26.22,26.12,26.12,854000.0,11.7706,11.7751,11.7302,11.7302,854000.0
2006-07-31 10:15:00,26.12,26.19,26.11,26.14,1233900.0,11.7302,11.7616,11.7257,11.7392,1233900.0
2006-07-31 10:20:00,26.14,26.15,26.12,26.14,601700.0,11.7392,11.7437,11.7302,11.7392,601700.0
2006-07-31 10:25:00,26.14,26.28,26.13,26.28,739900.0,11.7392,11.802,11.7347,11.802,739900.0
2006-07-31 10:30:00,26.28,26.3,26.2,26.23,761000.0,11.802,11.811,11.7661,11.7796,761000.0
2006-07-31 10:35:00,26.23,26.25,26.18,26.2,493700.0,11.7796,11.7886,11.7571,11.7661,493700.0
2006-07-31 10:40:00,26.2,26.2,26.04,26.04,1340200.0,11.7661,11.7661,11.6943,11.6943,1340200.0
2006-07-31 10:45:00,26.04,26.1,26.04,26.09,1326700.0,11.6943,11.7212,11.6943,11.7167,1326700.0
2006-07-31 10:50:00,26.09,26.14,26.07,26.13,459100.0,11.7167,11.7392,11.7077,11.7347,459100.0
2006-07-31 10:55:00,26.13,26.18,26.09,26.11,462900.0,11.7347,11.7571,11.7167,11.7257,462900.0
2006-07-31 11:00:00,26.11,26.15,26.11,26.13,445700.0,11.7257,11.7437,11.7257,11.7347,445700.0
2006-07-31 11:05:00,26.12,26.15,26.11,26.14,361700.0,11.7302,11.7437,11.7257,11.7392,361700.0
2006-07-31 11:10:00,26.14,26.16,26.12,26.13,327800.0,11.7392,11.7482,11.7302,11.7347,327800.0
2006-07-31 11:15:00,26.13,26.15,26.11,26.12,487200.0,11.7347,11.7437,11.7257,11.7302,487200.0
2006-07-31 11:20:00,26.12,26.14,26.11,26.13,342600.0,11.7302,11.7392,11.7257,11.7347,342600.0
2006-07-31 11:25:00,26.13,26.13,26.11,26.12,476400.0,11.7347,11.7347,11.7257,11.7302,476400.0
2006-07-31 11:30:00,26.11,26.11,26.03,26.03,483800.0,11.7257,11.7257,11.6898,11.6898,483800.0
2006-07-31 11:35:00,26.03,26.05,25.96,25.97,490500.0,11.6898,11.6988,11.6583,11.6628,490500.0
2006-07-31 11:40:00,25.97,25.98,25.91,25.97,905700.0,11.6628,11.6673,11.6359,11.6628,905700.0
2006-07-31 11:45:00,25.95,26.06,25.95,26.03,402200.0,11.6538,11.7032,11.6538,11.6898,402200.0
2006-07-31 11:50:00,26.03,26.11,26.02,26.1,375600.0,11.6898,11.7257,11.6853,11.7212,375600.0
2006-07-31 11:55:00,26.1,26.11,26.08,26.1,304500.0,11.7212,11.7257,11.7122,11.7212,304500.0
2006-07-31 12:00:00,26.1,26.1,26.08,26.08,334800.0,11.7212,11.7212,11.7122,11.7122,334800.0
2006-07-31 12:05:00,26.08,26.1,26.05,26.09,215900.0,11.7122,11.7212,11.6988,11.7167,215900.0
2006-07-31 12:10:00,26.09,26.11,26.08,26.11,173300.0,11.7167,11.7257,11.7122,11.7257,173300.0
2006-07-31 12:15:00,26.1,26.11,26.1,26.1,106400.0,11.7212,11.7257,11.7212,11.7212,106400.0
2006-07-31 12:20:00,26.1,26.11,26.09,26.11,245800.0,11.7212,11.7257,11.7167,11.7257,245800.0
2006-07-31 12:25:00,26.1,26.11,26.07,26.1,187200.0,11.7212,11.7257,11.7077,11.7212,187200.0
2006-07-31 12:30:00,26.1,26.11,26.09,26.1,234500.0,11.7212,11.7257,11.7167,11.7212,234500.0
2006-07-31 12:35:00,26.1,26.13,26.1,26.12,205000.0,11.7212,11.7347,11.7212,11.7302,205000.0
2006-07-31 12:40:00,26.13,26.13,26.1,26.11,199400.0,11.7347,11.7347,11.7212,11.7257,199400.0
2006-07-31 12:45:00,26.12,26.16,26.11,26.13,205200.0,11.7302,11.7482,11.7257,11.7347,205200.0
2006-07-31 12:50:00,26.13,26.14,26.09,26.1,247900.0,11.7347,11.7392,11.7167,11.7212,247900.0
2006-07-31 12:55:00,26.1,26.11,26.09,26.09,102200.0,11.7212,11.7257,11.7167,11.7167,102200.0
2006-07-31 13:00:00,26.1,26.13,26.07,26.13,258200.0,11.7212,11.7347,11.7077,11.7347,258200.0
2006-07-31 13:05:00,26.12,26.14,26.12,26.13,341600.0,11.7302,11.7392,11.7302,11.7347,341600.0
2006-07-31 13:10:00,26.13,26.13,26.1,26.11,154900.0,11.7347,11.7347,11.7212,11.7257,154900.0
2006-07-31 13:15:00,26.11,26.15,26.1,26.14,187300.0,11.7257,11.7437,11.7212,11.7392,187300.0
2006-07-31 13:20:00,26.14,26.15,26.11,26.13,534100.0,11.7392,11.7437,11.7257,11.7347,534100.0
2006-07-31 13:25:00,26.13,26.14,26.08,26.1,275100.0,11.7347,11.7392,11.7122,11.7212,275100.0
2006-07-31 13:30:00,26.1,26.14,26.1,26.13,195000.0,11.7212,11.7392,11.7212,11.7347,195000.0
2006-07-31 13:35:00,26.13,26.16,26.12,26.16,409500.0,11.7347,11.7482,11.7302,11.7482,409500.0
2006-07-31 13:40:00,26.16,26.17,26.14,26.15,259300.0,11.7482,11.7526,11.7392,11.7437,259300.0
2006-07-31 13:45:00,26.15,26.15,26.11,26.13,218800.0,11.7437,11.7437,11.7257,11.7347,218800.0
2006-07-31 13:50:00,26.14,26.14,26.07,26.07,262000.0,11.7392,11.7392,11.7077,11.7077,262000.0
2006-07-31 13:55:00,26.07,26.13,26.07,26.13,373600.0,11.7077,11.7347,11.7077,11.7347,373600.0
2006-07-31 14:00:00,26.12,26.13,26.07,26.07,162800.0,11.7302,11.7347,11.7077,11.7077,162800.0
2006-07-31 14:05:00,26.08,26.11,26.05,26.09,341600.0,11.7122,11.7257,11.6988,11.7167,341600.0
2006-07-31 14:10:00,26.1,26.12,26.08,26.09,541900.0,11.7212,11.7302,11.7122,11.7167,541900.0
2006-07-31 14:15:00,26.08,26.1,26.07,26.09,351400.0,11.7122,11.7212,11.7077,11.7167,351400.0
2006-07-31 14:20:00,26.1,26.1,26.06,26.08,337300.0,11.7212,11.7212,11.7032,11.7122,337300.0
2006-07-31 14:25:00,26.08,26.08,26.06,26.07,253000.0,11.7122,11.7122,11.7032,11.7077,253000.0
2006-07-31 14:30:00,26.07,26.08,26.06,26.06,202200.0,11.7077,11.7122,11.7032,11.7032,202200.0
2006-07-31 14:35:00,26.06,26.07,26.05,26.05,301600.0,11.7032,11.7077,11.6988,11.6988,301600.0
2006-07-31 14:40:00,26.05,26.06,26.02,26.02,158000.0,11.6988,11.7032,11.6853,11.6853,158000.0
2006-07-31 14:45:00,26.02,26.08,26.02,26.07,185900.0,11.6853,11.7122,11.6853,11.7077,185900.0
2006-07-31 14:50:00,26.07,26.09,26.05,26.06,311700.0,11.7077,11.7167,11.6988,11.7032,311700.0
2006-07-31 14:55:00,26.06,26.08,26.02,26.03,402900.0,11.7032,11.7122,11.6853,11.6898,402900.0
2006-07-31 15:00:00,26.03,26.06,26.02,26.04,349800.0,11.6898,11.7032,11.6853,11.6943,349800.0
2006-07-31 15:05:00,26.05,26.05,26.0,26.01,306000.0,11.6988,11.6988,11.6763,11.6808,306000.0
2006-07-31 15:10:00,26.02,26.04,26.0,26.01,392400.0,11.6853,11.6943,11.6763,11.6808,392400.0
2006-07-31 15:15:00,26.01,26.01,25.97,25.99,472000.0,11.6808,11.6808,11.6628,11.6718,472000.0
2006-07-31 15:20:00,26.0,26.02,25.99,26.0,428700.0,11.6763,11.6853,11.6718,11.6763,428700.0
2006-07-31 15:25:00,26.0,26.01,25.97,26.0,357900.0,11.6763,11.6808,11.6628,11.6763,357900.0
2006-07-31 15:30:00,26.0,26.01,25.96,25.96,388000.0,11.6763,11.6808,11.6583,11.6583,388000.0
2006-07-31 15:35:00,25.96,26.06,25.96,26.05,593700.0,11.6583,11.7032,11.6583,11.6988,593700.0
2006-07-31 15:40:00,26.04,26.07,26.02,26.03,519400.0,11.6943,11.7077,11.6853,11.6898,519400.0
2006-07-31 15:45:00,26.02,26.07,26.02,26.05,481400.0,11.6853,11.7077,11.6853,11.6988,481400.0
2006-07-31 15:50:00,26.05,26.06,26.04,26.04,664900.0,11.6988,11.7032,11.6943,11.6943,664900.0
2006-07-31 15:55:00,26.05,26.08,25.99,25.99,929200.0,11.6988,11.7122,11.6718,11.6718,929200.0
2006-08-01 09:30:00,26.04,26.11,26.01,26.1,863300.0,11.6943,11.7257,11.6808,11.7212,863300.0
2006-08-01 09:35:00,26.11,26.25,26.1,26.2,385700.0,11.7257,11.7886,11.7212,11.7661,385700.0
2006-08-01 09:40:00,26.2,26.26,26.14,26.26,643200.0,11.7661,11.7931,11.7392,11.7931,643200.0
2006-08-01 09:45:00,26.26,26.26,26.14,26.18,534400.0,11.7931,11.7931,11.7392,11.7571,534400.0
2006-08-01 09:50:00,26.17,26.18,26.11,26.15,389800.0,11.7526,11.7571,11.7257,11.7437,389800.0
2006-08-01 09:55:00,26.16,26.17,26.09,26.16,385100.0,11.7482,11.7526,11.7167,11.7482,385100.0
2006-08-01 10:00:00,26.16,26.16,26.02,26.06,364600.0,11.7482,11.7482,11.6853,11.7032,364600.0
2006-08-01 10:05:00,26.07,26.1,26.04,26.06,231000.0,11.7077,11.7212,11.6943,11.7032,231000.0
2006-08-01 10:10:00,26.07,26.09,26.05,26.09,233600.0,11.7077,11.7167,11.6988,11.7167,233600.0
2006-08-01 10:15:00,26.09,26.15,26.07,26.14,412000.0,11.7167,11.7437,11.7077,11.7392,412000.0
2006-08-01 10:20:00,26.13,26.2,26.12,26.2,546000.0,11.7347,11.7661,11.7302,11.7661,546000.0
2006-08-01 10:25:00,26.2,26.2,26.16,26.16,334300.0,11.7661,11.7661,11.7482,11.7482,334300.0
2006-08-01 10:30:00,26.16,26.2,26.14,26.17,456500.0,11.7482,11.7661,11.7392,11.7526,456500.0
2006-08-01 10:35:00,26.17,26.2,26.14,26.19,575100.0,11.7526,11.7661,11.7392,11.7616,575100.0
2006-08-01 10:40:00,26.2,26.21,26.19,26.2,542800.0,11.7661,11.7706,11.7616,11.7661,542800.0
2006-08-01 10:45:00,26.21,26.23,26.19,26.23,597600.0,11.7706,11.7796,11.7616,11.7796,597600.0
2006-08-01 10:50:00,26.23,26.27,26.22,26.27,422200.0,11.7796,11.7976,11.7751,11.7976,422200.0
2006-08-01 10:55:00,26.27,26.29,26.23,26.24,355000.0,11.7976,11.8065,11.7796,11.7841,355000.0
2006-08-01 11:00:00,26.24,26.25,26.22,26.24,394600.0,11.7841,11.7886,11.7751,11.7841,394600.0
2006-08-01 11:05:00,26.23,26.25,26.22,26.23,347600.0,11.7796,11.7886,11.7751,11.7796,347600.0
2006-08-01 11:10:00,26.22,26.25,26.22,26.24,438900.0,11.7751,11.7886,11.7751,11.7841,438900.0
2006-08-01 11:15:00,26.24,26.24,26.18,26.18,426300.0,11.7841,11.7841,11.7571,11.7571,426300.0
2006-08-01 11:20:00,26.18,26.19,26.15,26.15,405900.0,11.7571,11.7616,11.7437,11.7437,405900.0
2006-08-01 11:25:00,26.15,26.17,26.12,26.16,365000.0,11.7437,11.7526,11.7302,11.7482,365000.0
2006-08-01 11:30:00,26.15,26.17,26.12,26.12,508300.0,11.7437,11.7526,11.7302,11.7302,508300.0
2006-08-01 11:35:00,26.12,26.15,26.1,26.11,427200.0,11.7302,11.7437,11.7212,11.7257,427200.0
2006-08-01 11:40:00,26.11,26.13,26.1,26.12,275100.0,11.7257,11.7347,11.7212,11.7302,275100.0
2006-08-01 11:45:00,26.12,26.14,26.11,26.12,230700.0,11.7302,11.7392,11.7257,11.7302,230700.0
2006-08-01 11:50:00,26.12,26.14,26.11,26.12,181100.0,11.7302,11.7392,11.7257,11.7302,181100.0
2006-08-01 11:55:00,26.12,26.15,26.11,26.14,164500.0,11.7302,11.7437,11.7257,11.7392,164500.0
2006-08-01 12:00:00,26.13,26.14,26.11,26.13,178900.0,11.7347,11.7392,11.7257,11.7347,178900.0
2006-08-01 12:05:00,26.13,26.15,26.12,26.15,92100.0,11.7347,11.7437,11.7302,11.7437,92100.0
2006-08-01 12:10:00,26.15,26.17,26.11,26.13,276000.0,11.7437,11.7526,11.7257,11.7347,276000.0
2006-08-01 12:15:00,26.13,26.2,26.13,26.18,163200.0,11.7347,11.7661,11.7347,11.7571,163200.0
2006-08-01 12:20:00,26.17,26.23,26.17,26.21,223700.0,11.7526,11.7796,11.7526,11.7706,223700.0
2006-08-01 12:25:00,26.22,26.23,26.19,26.2,162100.0,11.7751,11.7796,11.7616,11.7661,162100.0
2006-08-01 12:30:00,26.2,26.22,26.17,26.19,193100.0,11.7661,11.7751,11.7526,11.7616,193100.0
2006-08-01 12:35:00,26.19,26.2,26.17,26.19,183800.0,11.7616,11.7661,11.7526,11.7616,183800.0
2006-08-01 12:40:00,26.18,26.22,26.17,26.19,310200.0,11.7571,11.7751,11.7526,11.7616,310200.0
2006-08-01 12:45:00,26.2,26.21,26.18,26.19,185800.0,11.7661,11.7706,11.7571,11.7616,185800.0
2006-08-01 12:50:00,26.19,26.21,26.18,26.21,179500.0,11.7616,11.7706,11.7571,11.7706,179500.0
2006-08-01 12:55:00,26.21,26.23,26.2,26.22,137600.0,11.7706,11.7796,11.7661,11.7751,137600.0
2006-08-01 13:00:00,26.21,26.22,26.17,26.17,152800.0,11.7706,11.7751,11.7526,11.7526,152800.0
2006-08-01 13:05:00,26.17,26.2,26.14,26.17,273800.0,11.7526,11.7661,11.7392,11.7526,273800.0
2006-08-01 13:10:00,26.17,26.19,26.15,26.19,123400.0,11.7526,11.7616,11.7437,11.7616,123400.0
2006-08-01 13:15:00,26.19,26.2,26.15,26.16,198100.0,11.7616,11.7661,11.7437,11.7482,198100.0
2006-08-01 13:20:00,26.17,26.17,26.15,26.15,134900.0,11.7526,11.7526,11.7437,11.7437,134900.0
2006-08-01 13:25:00,26.16,26.17,26.15,26.16,122100.0,11.7482,11.7526,11.7437,11.7482,122100.0
2006-08-01 13:30:00,26.16,26.17,26.15,26.16,159100.0,11.7482,11.7526,11.7437,11.7482,159100.0
2006-08-01 13:35:00,26.17,26.19,26.16,26.16,187000.0,11.7526,11.7616,11.7482,11.7482,187000.0
2006-08-01 13:40:00,26.16,26.18,26.14,26.17,147600.0,11.7482,11.7571,11.7392,11.7526,147600.0
2006-08-01 13:45:00,26.17,26.23,26.16,26.23,234900.0,11.7526,11.7796,11.7482,11.7796,234900.0
2006-08-01 13:50:00,26.22,26.23,26.2,26.21,119100.0,11.7751,11.7796,11.7661,11.7706,119100.0
2006-08-01 13:55:00,26.21,26.25,26.2,26.22,204700.0,11.7706,11.7886,11.7661,11.7751,204700.0
2006-08-01 14:00:00,26.22,26.27,26.19,26.21,363400.0,11.7751,11.7976,11.7616,11.7706,363400.0
2006-08-01 14:05:00,26.2,26.22,26.18,26.18,183800.0,11.7661,11.7751,11.7571,11.7571,183800.0
2006-08-01 14:10:00,26.18,26.19,26.17,26.19,129000.0,11.7571,11.7616,11.7526,11.7616,129000.0
2006-08-01 14:15:00,26.18,26.19,26.15,26.15,172000.0,11.7571,11.7616,11.7437,11.7437,172000.0
2006-08-01 14:20:00,26.15,26.16,26.12,26.14,227200.0,11.7437,11.7482,11.7302,11.7392,227200.0
2006-08-01 14:25:00,26.14,26.16,26.12,26.14,173500.0,11.7392,11.7482,11.7302,11.7392,173500.0
2006-08-01 14:30:00,26.13,26.14,26.1,26.11,138900.0,11.7347,11.7392,11.7212,11.7257,138900.0
2006-08-01 14:35:00,26.11,26.11,26.05,26.07,156500.0,11.7257,11.7257,11.6988,11.7077,156500.0
2006-08-01 14:40:00,26.06,26.06,25.97,26.0,1316500.0,11.7032,11.7032,11.6628,11.6763,1316500.0
2006-08-01 14:45:00,26.01,26.07,26.01,26.05,746000.0,11.6808,11.7077,11.6808,11.6988,746000.0
2006-08-01 14:50:00,26.05,26.09,26.04,26.08,451100.0,11.6988,11.7167,11.6943,11.7122,451100.0
2006-08-01 14:55:00,26.08,26.09,26.05,26.05,692000.0,11.7122,11.7167,11.6988,11.6988,692000.0
2006-08-01 15:00:00,26.05,26.05,26.0,26.03,489800.0,11.6988,11.6988,11.6763,11.6898,489800.0
2006-08-01 15:05:00,26.03,26.05,26.02,26.03,396300.0,11.6898,11.6988,11.6853,11.6898,396300.0
2006-08-01 15:10:00,26.02,26.02,25.98,26.0,492100.0,11.6853,11.6853,11.6673,11.6763,492100.0
2006-08-01 15:15:00,26.01,26.03,25.96,25.96,444000.0,11.6808,11.6898,11.6583,11.6583,444000.0
2006-08-01 15:20:00,25.96,26.01,25.95,25.99,444300.0,11.6583,11.6808,11.6538,11.6718,444300.0
2006-08-01 15:25:00,25.99,26.02,25.98,26.02,505100.0,11.6718,11.6853,11.6673,11.6853,505100.0
2006-08-01 15:30:00,26.01,26.05,26.01,26.03,406900.0,11.6808,11.6988,11.6808,11.6898,406900.0
2006-08-01 15:35:00,26.03,26.09,26.03,26.07,491800.0,11.6898,11.7167,11.6898,11.7077,491800.0
2006-08-01 15:40:00,26.07,26.13,26.06,26.1,593100.0,11.7077,11.7347,11.7032,11.7212,593100.0
2006-08-01 15:45:00,26.1,26.12,26.09,26.1,736000.0,11.7212,11.7302,11.7167,11.7212,736000.0
2006-08-01 15:50:00,26.11,26.12,26.04,26.05,854700.0,11.7257,11.7302,11.6943,11.6988,854700.0
2006-08-01 15:55:00,26.05,26.05,25.98,25.99,1001800.0,11.6988,11.6988,11.6673,11.6718,1001800.0
2006-08-02 09:30:00,26.21,26.24,26.15,26.24,1158800.0,11.7706,11.7841,11.7437,11.7841,1158800.0
2006-08-02 09:35:00,26.21,26.25,26.2,26.24,432000.0,11.7706,11.7886,11.7661,11.7841,432000.0
2006-08-02 09:40:00,26.24,26.25,26.22,26.22,372500.0,11.7841,11.7886,11.7751,11.7751,372500.0
2006-08-02 09:45:00,26.22,26.25,26.19,26.23,328200.0,11.7751,11.7886,11.7616,11.7796,328200.0
2006-08-02 09:50:00,26.23,26.24,26.2,26.21,331400.0,11.7796,11.7841,11.7661,11.7706,331400.0
2006-08-02 09:55:00,26.21,26.22,26.18,26.19,394400.0,11.7706,11.7751,11.7571,11.7616,394400.0
2006-08-02 10:00:00,26.18,26.21,26.18,26.2,504600.0,11.7571,11.7706,11.7571,11.7661,504600.0
2006-08-02 10:05:00,26.2,26.21,26.19,26.19,611300.0,11.7661,11.7706,11.7616,11.7616,611300.0
2006-08-02 10:10:00,26.19,26.24,26.19,26.22,476300.0,11.7616,11.7841,11.7616,11.7751,476300.0
2006-08-02 10:15:00,26.22,26.23,26.19,26.22,412800.0,11.7751,11.7796,11.7616,11.7751,412800.0
2006-08-02 10:20:00,26.23,26.25,26.22,26.24,359900.0,11.7796,11.7886,11.7751,11.7841,359900.0
2006-08-02 10:25:00,26.25,26.28,26.23,26.26,345600.0,11.7886,11.802,11.7796,11.7931,345600.0
2006-08-02 10:30:00,26.26,26.29,26.23,26.28,273200.0,11.7931,11.8065,11.7796,11.802,273200.0
2006-08-02 10:35:00,26.27,26.3,26.26,26.3,490800.0,11.7976,11.811,11.7931,11.811,490800.0
2006-08-02 10:40:00,26.29,26.34,26.29,26.31,361600.0,11.8065,11.829,11.8065,11.8155,361600.0
2006-08-02 10:45:00,26.31,26.32,26.26,26.28,371400.0,11.8155,11.82,11.7931,11.802,371400.0
2006-08-02 10:50:00,26.29,26.32,26.28,26.32,362800.0,11.8065,11.82,11.802,11.82,362800.0
2006-08-02 10:55:00,26.32,26.37,26.32,26.37,296800.0,11.82,11.8425,11.82,11.8425,296800.0
2006-08-02 11:00:00,26.36,26.4,26.34,26.4,323600.0,11.838,11.8559,11.829,11.8559,323600.0
2006-08-02 11:05:00,26.4,26.42,26.25,26.34,789500.0,11.8559,11.8649,11.7886,11.829,789500.0
2006-08-02 11:10:00,26.35,26.46,26.34,26.41,1035100.0,11.8335,11.8829,11.829,11.8604,1035100.0
2006-08-02 11:15:00,26.41,26.45,26.3,26.3,793100.0,11.8604,11.8784,11.811,11.811,793100.0
2006-08-02 11:20:00,26.3,26.35,26.11,26.17,1413400.0,11.811,11.8335,11.7257,11.7526,1413400.0
2006-08-02 11:25:00,26.17,26.22,26.11,26.11,981400.0,11.7526,11.7751,11.7257,11.7257,981400.0
2006-08-02 11:30:00,26.11,26.16,25.95,25.99,1757600.0,11.7257,11.7482,11.6538,11.6718,1757600.0
2006-08-02 11:35:00,25.99,25.99,25.76,25.79,1361200.0,11.6718,11.6718,11.5685,11.582,1361200.0
2006-08-02 11:40:00,25.78,25.85,25.55,25.66,2521900.0,11.5775,11.6089,11.4742,11.5236,2521900.0
2006-08-02 11:45:00,25.66,25.81,25.56,25.63,1766300.0,11.5236,11.591,11.4787,11.5101,1766300.0
2006-08-02 11:50:00,25.64,25.71,25.52,25.57,1398500.0,11.5146,11.5461,11.4607,11.4832,1398500.0
2006-08-02 11:55:00,25.57,25.63,25.32,25.36,2006300.0,11.4832,11.5101,11.3709,11.3889,2006300.0
2006-08-02 12:00:00,25.36,25.66,25.34,25.62,1443300.0,11.3889,11.5236,11.3799,11.5056,1443300.0
2006-08-02 12:05:00,25.6,25.63,25.51,25.62,1069500.0,11.4967,11.5101,11.4562,11.5056,1069500.0
2006-08-02 12:10:00,25.63,25.8,25.53,25.54,1822000.0,11.5101,11.5865,11.4652,11.4697,1822000.0
2006-08-02 12:15:00,25.54,25.61,25.5,25.61,1659500.0,11.4697,11.5012,11.4518,11.5012,1659500.0
2006-08-02 12:20:00,25.61,25.72,25.61,25.67,567900.0,11.5012,11.5506,11.5012,11.5281,567900.0
2006-08-02 12:25:00,25.68,25.71,25.66,25.68,697400.0,11.5326,11.5461,11.5236,11.5326,697400.0
2006-08-02 12:30:00,25.68,25.71,25.62,25.71,578100.0,11.5326,11.5461,11.5056,11.5461,578100.0
2006-08-02 12:35:00,25.71,25.71,25.62,25.64,388100.0,11.5461,11.5461,11.5056,11.5146,388100.0
2006-08-02 12:40:00,25.64,25.65,25.6,25.62,471600.0,11.5146,11.5191,11.4967,11.5056,471600.0
2006-08-02 12:45:00,25.63,25.65,25.62,25.64,166900.0,11.5101,11.5191,11.5056,11.5146,166900.0
2006-08-02 12:50:00,25.63,25.64,25.58,25.59,397800.0,11.5101,11.5146,11.4877,11.4922,397800.0
2006-08-02 12:55:00,25.59,25.6,25.57,25.59,239500.0,11.4922,11.4967,11.4832,11.4922,239500.0
2006-08-02 13:00:00,25.58,25.64,25.56,25.57,481000.0,11.4877,11.5146,11.4787,11.4832,481000.0
2006-08-02 13:05:00,25.58,25.6,25.55,25.56,411900.0,11.4877,11.4967,11.4742,11.4787,411900.0
2006-08-02 13:10:00,25.56,25.57,25.53,25.53,366200.0,11.4787,11.4832,11.4652,11.4652,366200.0
2006-08-02 13:15:00,25.53,25.6,25.48,25.53,478400.0,11.4652,11.4967,11.4428,11.4652,478400.0
2006-08-02 13:20:00,25.54,25.54,25.48,25.5,654700.0,11.4697,11.4697,11.4428,11.4518,654700.0
2006-08-02 13:25:00,25.5,25.53,25.49,25.51,1196200.0,11.4518,11.4652,11.4473,11.4562,1196200.0
2006-08-02 13:30:00,25.51,25.52,25.49,25.5,262300.0,11.4562,11.4607,11.4473,11.4518,262300.0
2006-08-02 13:35:00,25.5,25.51,25.49,25.5,1009600.0,11.4518,11.4562,11.4473,11.4518,1009600.0
2006-08-02 13:40:00,25.5,25.56,25.49,25.55,472100.0,11.4518,11.4787,11.4473,11.4742,472100.0
2006-08-02 13:45:00,25.54,25.56,25.52,25.54,408900.0,11.4697,11.4787,11.4607,11.4697,408900.0
2006-08-02 13:50:00,25.54,25.55,25.5,25.54,646700.0,11.4697,11.4742,11.4518,11.4697,646700.0
2006-08-02 13:55:00,25.55,25.57,25.52,25.53,340400.0,11.4742,11.4832,11.4607,11.4652,340400.0
2006-08-02 14:00:00,25.54,25.54,25.51,25.54,537800.0,11.4697,11.4697,11.4562,11.4697,537800.0
2006-08-02 14:05:00,25.54,25.7,25.53,25.7,920200.0,11.4697,11.5416,11.4652,11.5416,920200.0
2006-08-02 14:10:00,25.69,25.77,25.66,25.74,1185300.0,11.5371,11.573,11.5236,11.5595,1185300.0
2006-08-02 14:15:00,25.73,25.77,25.72,25.72,864900.0,11.555,11.573,11.5506,11.5506,864900.0
2006-08-02 14:20:00,25.72,25.73,25.63,25.66,756900.0,11.5506,11.555,11.5101,11.5236,756900.0
2006-08-02 14:25:00,25.66,25.69,25.6,25.63,669900.0,11.5236,11.5371,11.4967,11.5101,669900.0
2006-08-02 14:30:00,25.63,25.7,25.58,25.66,506700.0,11.5101,11.5416,11.4877,11.5236,506700.0
2006-08-02 14:35:00,25.66,25.7,25.61,25.7,374100.0,11.5236,11.5416,11.5012,11.5416,374100.0
2006-08-02 14:40:00,25.7,25.71,25.66,25.69,358700.0,11.5416,11.5461,11.5236,11.5371,358700.0
2006-08-02 14:45:00,25.69,25.72,25.67,25.7,721800.0,11.5371,11.5506,11.5281,11.5416,721800.0
2006-08-02 14:50:00,25.7,25.73,25.64,25.66,475900.0,11.5416,11.555,11.5146,11.5236,475900.0
2006-08-02 14:55:00,25.66,25.69,25.63,25.63,629800.0,11.5236,11.5371,11.5101,11.5101,629800.0
2006-08-02 15:00:00,25.64,25.65,25.56,25.6,769400.0,11.5146,11.5191,11.4787,11.4967,769400.0
2006-08-02 15:05:00,25.61,25.63,25.58,25.59,589700.0,11.5012,11.5101,11.4877,11.4922,589700.0
2006-08-02 15:10:00,25.59,25.6,25.54,25.56,683500.0,11.4922,11.4967,11.4697,11.4787,683500.0
2006-08-02 15:15:00,25.56,25.58,25.52,25.58,629400.0,11.4787,11.4877,11.4607,11.4877,629400.0
2006-08-02 15:20:00,25.58,25.61,25.56,25.58,410600.0,11.4877,11.5012,11.4787,11.4877,410600.0
2006-08-02 15:25:00,25.58,25.58,25.48,25.5,700800.0,11.4877,11.4877,11.4428,11.4518,700800.0
2006-08-02 15:30:00,25.51,25.53,25.49,25.5,612600.0,11.4562,11.4652,11.4473,11.4518,612600.0
2006-08-02 15:35:00,25.51,25.53,25.5,25.53,1041600.0,11.4562,11.4652,11.4518,11.4652,1041600.0
2006-08-02 15:40:00,25.52,25.53,25.5,25.52,1312800.0,11.4607,11.4652,11.4518,11.4607,1312800.0
2006-08-02 15:45:00,25.52,25.58,25.5,25.58,1213700.0,11.4607,11.4877,11.4518,11.4877,1213700.0
2006-08-02 15:50:00,25.58,25.62,25.57,25.59,1245400.0,11.4877,11.5056,11.4832,11.4922,1245400.0
2006-08-02 15:55:00,25.59,25.64,25.58,25.62,1113700.0,11.4922,11.5146,11.4877,11.5056,1113700.0
2006-08-03 09:30:00,25.58,25.71,25.55,25.68,1590700.0,11.4877,11.5461,11.4742,11.5326,1590700.0
2006-08-03 09:35:00,25.68,25.69,25.64,25.65,471800.0,11.5326,11.5371,11.5146,11.5191,471800.0
2006-08-03 09:40:00,25.65,25.67,25.62,25.64,433900.0,11.5191,11.5281,11.5056,11.5146,433900.0
2006-08-03 09:45:00,25.64,25.69,25.62,25.66,465900.0,11.5146,11.5371,11.5056,11.5236,465900.0
2006-08-03 09:50:00,25.67,25.68,25.65,25.67,363500.0,11.5281,11.5326,11.5191,11.5281,363500.0
2006-08-03 09:55:00,25.66,25.69,25.65,25.65,249000.0,11.5236,11.5371,11.5191,11.5191,249000.0
2006-08-03 10:00:00,25.66,25.66,25.61,25.63,224900.0,11.5236,11.5236,11.5012,11.5101,224900.0
2006-08-03 10:05:00,25.63,25.63,25.5,25.5,469100.0,11.5101,11.5101,11.4518,11.4518,469100.0
2006-08-03 10:10:00,25.49,25.51,25.42,25.48,395600.0,11.4473,11.4562,11.4158,11.4428,395600.0
2006-08-03 10:15:00,25.49,25.64,25.48,25.62,274200.0,11.4473,11.5146,11.4428,11.5056,274200.0
2006-08-03 10:20:00,25.62,25.63,25.6,25.63,795900.0,11.5056,11.5101,11.4967,11.5101,795900.0
2006-08-03 10:25:00,25.63,25.65,25.6,25.62,377400.0,11.5101,11.5191,11.4967,11.5056,377400.0
2006-08-03 10:30:00,25.62,25.63,25.56,25.6,378400.0,11.5056,11.5101,11.4787,11.4967,378400.0
2006-08-03 10:35:00,25.6,25.61,25.55,25.58,311500.0,11.4967,11.5012,11.4742,11.4877,311500.0
2006-08-03 10:40:00,25.58,25.6,25.57,25.6,126700.0,11.4877,11.4967,11.4832,11.4967,126700.0
2006-08-03 10:45:00,25.6,25.61,25.59,25.6,850000.0,11.4967,11.5012,11.4922,11.4967,850000.0
2006-08-03 10:50:00,25.6,25.63,25.59,25.62,264300.0,11.4967,11.5101,11.4922,11.5056,264300.0
2006-08-03 10:55:00,25.62,25.63,25.6,25.61,164100.0,11.5056,11.5101,11.4967,11.5012,164100.0
2006-08-03 11:00:00,25.61,25.64,25.6,25.64,276000.0,11.5012,11.5146,11.4967,11.5146,276000.0
2006-08-03 11:05:00,25.64,25.65,25.6,25.61,267300.0,11.5146,11.5191,11.4967,11.5012,267300.0
2006-08-03 11:10:00,25.61,25.62,25.59,25.6,299800.0,11.5012,11.5056,11.4922,11.4967,299800.0
2006-08-03 11:15:00,25.59,25.61,25.59,25.6,186500.0,11.4922,11.5012,11.4922,11.4967,186500.0
2006-08-03 11:20:00,25.6,25.61,25.59,25.6,375900.0,11.4967,11.5012,11.4922,11.4967,375900.0
2006-08-03 11:25:00,25.6,25.6,25.58,25.58,335100.0,11.4967,11.4967,11.4877,11.4877,335100.0
2006-08-03 11:30:00,25.57,25.57,25.54,25.57,296200.0,11.4832,11.4832,11.4697,11.4832,296200.0
2006-08-03 11:35:00,25.56,25.57,25.55,25.55,104500.0,11.4787,11.4832,11.4742,11.4742,104500.0
2006-08-03 11:40:00,25.55,25.56,25.53,25.54,181100.0,11.4742,11.4787,11.4652,11.4697,181100.0
2006-08-03 11:45:00,25.54,25.58,25.54,25.56,210200.0,11.4697,11.4877,11.4697,11.4787,210200.0
2006-08-03 11:50:00,25.57,25.57,25.55,25.55,106000.0,11.4832,11.4832,11.4742,11.4742,106000.0
2006-08-03 11:55:00,25.56,25.56,25.54,25.54,122300.0,11.4787,11.4787,11.4697,11.4697,122300.0
2006-08-03 12:00:00,25.55,25.57,25.54,25.57,112100.0,11.4742,11.4832,11.4697,11.4832,112100.0
2006-08-03 12:05:00,25.56,25.58,25.56,25.58,85900.0,11.4787,11.4877,11.4787,11.4877,85900.0
2006-08-03 12:10:00,25.58,25.59,25.57,25.58,199800.0,11.4877,11.4922,11.4832,11.4877,199800.0
2006-08-03 12:15:00,25.59,25.6,25.58,25.59,172500.0,11.4922,11.4967,11.4877,11.4922,172500.0
2006-08-03 12:20:00,25.58,25.61,25.58,25.6,112000.0,11.4877,11.5012,11.4877,11.4967,112000.0
2006-08-03 12:25:00,25.6,25.65,25.6,25.64,269400.0,11.4967,11.5191,11.4967,11.5146,269400.0
2006-08-03 12:30:00,25.64,25.68,25.64,25.66,188000.0,11.5146,11.5326,11.5146,11.5236,188000.0
2006-08-03 12:35:00,25.66,25.67,25.65,25.65,217700.0,11.5236,11.5281,11.5191,11.5191,217700.0
2006-08-03 12:40:00,25.65,25.66,25.63,25.64,217900.0,11.5191,11.5236,11.5101,11.5146,217900.0
2006-08-03 12:45:00,25.65,25.66,25.64,25.66,113900.0,11.5191,11.5236,11.5146,11.5236,113900.0
2006-08-03 12:50:00,25.66,25.67,25.64,25.65,269800.0,11.5236,11.5281,11.5146,11.5191,269800.0
2006-08-03 12:55:00,25.65,25.65,25.61,25.62,133500.0,11.5191,11.5191,11.5012,11.5056,133500.0
2006-08-03 13:00:00,25.61,25.63,25.59,25.61,523900.0,11.5012,11.5101,11.4922,11.5012,523900.0
2006-08-03 13:05:00,25.61,25.64,25.61,25.62,236600.0,11.5012,11.5146,11.5012,11.5056,236600.0
2006-08-03 13:10:00,25.61,25.65,25.61,25.65,175600.0,11.5012,11.5191,11.5012,11.5191,175600.0
2006-08-03 13:15:00,25.65,25.67,25.61,25.63,221800.0,11.5191,11.5281,11.5012,11.5101,221800.0
2006-08-03 13:20:00,25.62,25.64,25.6,25.62,572600.0,11.5056,11.5146,11.4967,11.5056,572600.0
2006-08-03 13:25:00,25.63,25.63,25.61,25.61,129900.0,11.5101,11.5101,11.5012,11.5012,129900.0
2006-08-03 13:30:00,25.61,25.63,25.61,25.61,358700.0,11.5012,11.5101,11.5012,11.5012,358700.0
2006-08-03 13:35:00,25.61,25.63,25.6,25.62,449400.0,11.5012,11.5101,11.4967,11.5056,449400.0
2006-08-03 13:40:00,25.62,25.64,25.61,25.64,231400.0,11.5056,11.5146,11.5012,11.5146,231400.0
2006-08-03 13:45:00,25.64,25.65,25.61,25.63,362000.0,11.5146,11.5191,11.5012,11.5101,362000.0
2006-08-03 13:50:00,25.64,25.65,25.6,25.61,309900.0,11.5146,11.5191,11.4967,11.5012,309900.0
2006-08-03 13:55:00,25.61,25.62,25.58,25.6,387900.0,11.5012,11.5056,11.4877,11.4967,387900.0
2006-08-03 14:00:00,25.6,25.61,25.59,25.59,233400.0,11.4967,11.5012,11.4922,11.4922,233400.0
2006-08-03 14:05:00,25.6,25.6,25.59,25.6,101600.0,11.4967,11.4967,11.4922,11.4967,101600.0
2006-08-03 14:10:00,25.6,25.61,25.59,25.61,313800.0,11.4967,11.5012,11.4922,11.5012,313800.0
2006-08-03 14:15:00,25.61,25.62,25.57,25.59,628500.0,11.5012,11.5056,11.4832,11.4922,628500.0
2006-08-03 14:20:00,25.59,25.6,25.57,25.59,136800.0,11.4922,11.4967,11.4832,11.4922,136800.0
2006-08-03 14:25:00,25.59,25.6,25.57,25.58,163700.0,11.4922,11.4967,11.4832,11.4877,163700.0
2006-08-03 14:30:00,25.59,25.59,25.57,25.58,97700.0,11.4922,11.4922,11.4832,11.4877,97700.0
2006-08-03 14:35:00,25.58,25.61,25.58,25.6,534000.0,11.4877,11.5012,11.4877,11.4967,534000.0
2006-08-03 14:40:00,25.6,25.6,25.57,25.58,156400.0,11.4967,11.4967,11.4832,11.4877,156400.0
2006-08-03 14:45:00,25.59,25.59,25.57,25.57,510700.0,11.4922,11.4922,11.4832,11.4832,510700.0
2006-08-03 14:50:00,25.57,25.6,25.57,25.6,122300.0,11.4832,11.4967,11.4832,11.4967,122300.0
2006-08-03 14:55:00,25.6,25.6,25.59,25.59,166300.0,11.4967,11.4967,11.4922,11.4922,166300.0
2006-08-03 15:00:00,25.6,25.6,25.59,25.6,124800.0,11.4967,11.4967,11.4922,11.4967,124800.0
2006-08-03 15:05:00,25.6,25.62,25.59,25.6,379300.0,11.4967,11.5056,11.4922,11.4967,379300.0
2006-08-03 15:10:00,25.59,25.62,25.59,25.61,1052600.0,11.4922,11.5056,11.4922,11.5012,1052600.0
2006-08-03 15:15:00,25.61,25.61,25.6,25.6,267700.0,11.5012,11.5012,11.4967,11.4967,267700.0
2006-08-03 15:20:00,25.6,25.6,25.58,25.59,178800.0,11.4967,11.4967,11.4877,11.4922,178800.0
2006-08-03 15:25:00,25.59,25.61,25.58,25.61,337900.0,11.4922,11.5012,11.4877,11.5012,337900.0
2006-08-03 15:30:00,25.6,25.62,25.58,25.59,392300.0,11.4967,11.5056,11.4877,11.4922,392300.0
2006-08-03 15:35:00,25.59,25.6,25.57,25.59,334900.0,11.4922,11.4967,11.4832,11.4922,334900.0
2006-08-03 15:40:00,25.58,25.6,25.58,25.59,468200.0,11.4877,11.4967,11.4877,11.4922,468200.0
2006-08-03 15:45:00,25.59,25.6,25.58,25.59,247000.0,11.4922,11.4967,11.4877,11.4922,247000.0
2006-08-03 15:50:00,25.6,25.6,25.59,25.6,919600.0,11.4967,11.4967,11.4922,11.4967,919600.0
2006-08-03 15:55:00,25.6,25.6,25.54,25.54,474400.0,11.4967,11.4967,11.4697,11.4697,474400.0
2006-08-04 09:30:00,25.88,25.89,25.77,25.79,1317200.0,11.6224,11.6269,11.573,11.582,1317200.0
2006-08-04 09:35:00,25.78,25.81,25.74,25.79,609800.0,11.5775,11.591,11.5595,11.582,609800.0
2006-08-04 09:40:00,25.8,25.85,25.77,25.79,579600.0,11.5865,11.6089,11.573,11.582,579600.0
2006-08-04 09:45:00,25.8,25.81,25.77,25.81,430000.0,11.5865,11.591,11.573,11.591,430000.0
2006-08-04 09:50:00,25.81,25.81,25.73,25.74,445400.0,11.591,11.591,11.555,11.5595,445400.0
2006-08-04 09:55:00,25.74,25.81,25.73,25.81,267400.0,11.5595,11.591,11.555,11.591,267400.0
2006-08-04 10:00:00,25.81,25.91,25.81,25.88,575200.0,11.591,11.6359,11.591,11.6224,575200.0
2006-08-04 10:05:00,25.89,25.89,25.82,25.83,434500.0,11.6269,11.6269,11.5955,11.6,434500.0
2006-08-04 10:10:00,25.83,25.83,25.79,25.82,335000.0,11.6,11.6,11.582,11.5955,335000.0
2006-08-04 10:15:00,25.82,25.84,25.77,25.84,419000.0,11.5955,11.6044,11.573,11.6044,419000.0
2006-08-04 10:20:00,25.83,25.86,25.8,25.86,389800.0,11.6,11.6134,11.5865,11.6134,389800.0
2006-08-04 10:25:00,25.86,25.93,25.85,25.93,288800.0,11.6134,11.6449,11.6089,11.6449,288800.0
2006-08-04 10:30:00,25.93,25.95,25.9,25.92,400800.0,11.6449,11.6538,11.6314,11.6404,400800.0
2006-08-04 10:35:00,25.92,25.92,25.91,25.92,528200.0,11.6404,11.6404,11.6359,11.6404,528200.0
2006-08-04 10:40:00,25.92,25.93,25.9,25.91,350400.0,11.6404,11.6449,11.6314,11.6359,350400.0
2006-08-04 10:45:00,25.92,25.94,25.91,25.93,422100.0,11.6404,11.6494,11.6359,11.6449,422100.0
2006-08-04 10:50:00,25.94,25.95,25.91,25.94,392700.0,11.6494,11.6538,11.6359,11.6494,392700.0
2006-08-04 10:55:00,25.93,25.98,25.92,25.98,471400.0,11.6449,11.6673,11.6404,11.6673,471400.0
2006-08-04 11:00:00,25.97,25.98,25.93,25.94,510300.0,11.6628,11.6673,11.6449,11.6494,510300.0
2006-08-04 11:05:00,25.94,25.97,25.94,25.97,265800.0,11.6494,11.6628,11.6494,11.6628,265800.0
2006-08-04 11:10:00,25.97,25.98,25.95,25.96,291400.0,11.6628,11.6673,11.6538,11.6583,291400.0
2006-08-04 11:15:00,25.95,25.97,25.95,25.96,133300.0,11.6538,11.6628,11.6538,11.6583,133300.0
2006-08-04 11:20:00,25.97,25.98,25.95,25.98,239600.0,11.6628,11.6673,11.6538,11.6673,239600.0
2006-08-04 11:25:00,25.98,26.0,25.97,25.98,310200.0,11.6673,11.6763,11.6628,11.6673,310200.0
2006-08-04 11:30:00,25.99,26.0,25.98,25.98,341600.0,11.6718,11.6763,11.6673,11.6673,341600.0
2006-08-04 11:35:00,25.98,25.99,25.96,25.96,208800.0,11.6673,11.6718,11.6583,11.6583,208800.0
2006-08-04 11:40:00,25.97,25.99,25.96,25.98,227600.0,11.6628,11.6718,11.6583,11.6673,227600.0
2006-08-04 11:45:00,25.98,26.0,25.98,26.0,286400.0,11.6673,11.6763,11.6673,11.6763,286400.0
2006-08-04 11:50:00,25.99,26.0,25.96,25.98,339500.0,11.6718,11.6763,11.6583,11.6673,339500.0
2006-08-04 11:55:00,25.98,25.99,25.97,25.98,100200.0,11.6673,11.6718,11.6628,11.6673,100200.0
2006-08-04 12:00:00,25.98,25.98,25.94,25.95,470500.0,11.6673,11.6673,11.6494,11.6538,470500.0
2006-08-04 12:05:00,25.94,25.95,25.9,25.91,286800.0,11.6494,11.6538,11.6314,11.6359,286800.0
2006-08-04 12:10:00,25.91,25.91,25.89,25.9,457200.0,11.6359,11.6359,11.6269,11.6314,457200.0
2006-08-04 12:15:00,25.9,25.9,25.87,25.9,413000.0,11.6314,11.6314,11.6179,11.6314,413000.0
2006-08-04 12:20:00,25.9,25.91,25.89,25.9,633900.0,11.6314,11.6359,11.6269,11.6314,633900.0
2006-08-04 12:25:00,25.9,25.92,25.89,25.91,367300.0,11.6314,11.6404,11.6269,11.6359,367300.0
2006-08-04 12:30:00,25.92,25.93,25.9,25.91,212100.0,11.6404,11.6449,11.6314,11.6359,212100.0
2006-08-04 12:35:00,25.9,25.91,25.89,25.91,259000.0,11.6314,11.6359,11.6269,11.6359,259000.0
2006-08-04 12:40:00,25.91,25.93,25.9,25.91,97800.0,11.6359,11.6449,11.6314,11.6359,97800.0
2006-08-04 12:45:00,25.91,25.96,25.91,25.94,251800.0,11.6359,11.6583,11.6359,11.6494,251800.0
2006-08-04 12:50:00,25.94,25.98,25.94,25.95,218800.0,11.6494,11.6673,11.6494,11.6538,218800.0
2006-08-04 12:55:00,25.95,25.97,25.94,25.97,188000.0,11.6538,11.6628,11.6494,11.6628,188000.0
2006-08-04 13:00:00,25.97,25.97,25.96,25.97,86200.0,11.6628,11.6628,11.6583,11.6628,86200.0
2006-08-04 13:05:00,25.96,25.97,25.94,25.95,86400.0,11.6583,11.6628,11.6494,11.6538,86400.0
2006-08-04 13:10:00,25.95,25.96,25.88,25.9,342500.0,11.6538,11.6583,11.6224,11.6314,342500.0
2006-08-04 13:15:00,25.9,25.94,25.87,25.92,244800.0,11.6314,11.6494,11.6179,11.6404,244800.0
2006-08-04 13:20:00,25.92,25.94,25.92,25.92,312700.0,11.6404,11.6494,11.6404,11.6404,312700.0
2006-08-04 13:25:00,25.92,25.93,25.89,25.9,101700.0,11.6404,11.6449,11.6269,11.6314,101700.0
2006-08-04 13:30:00,25.91,25.91,25.88,25.89,466800.0,11.6359,11.6359,11.6224,11.6269,466800.0
2006-08-04 13:35:00,25.88,25.92,25.87,25.91,279100.0,11.6224,11.6404,11.6179,11.6359,279100.0
2006-08-04 13:40:00,25.9,25.93,25.9,25.92,124200.0,11.6314,11.6449,11.6314,11.6404,124200.0
2006-08-04 13:45:00,25.92,25.93,25.92,25.92,68700.0,11.6404,11.6449,11.6404,11.6404,68700.0
2006-08-04 13:50:00,25.93,25.93,25.92,25.92,75100.0,11.6449,11.6449,11.6404,11.6404,75100.0
2006-08-04 13:55:00,25.93,25.93,25.92,25.93,165500.0,11.6449,11.6449,11.6404,11.6449,165500.0
2006-08-04 14:00:00,25.93,25.95,25.92,25.95,122400.0,11.6449,11.6538,11.6404,11.6538,122400.0
2006-08-04 14:05:00,25.95,25.97,25.94,25.96,154300.0,11.6538,11.6628,11.6494,11.6583,154300.0
2006-08-04 14:10:00,25.96,25.99,25.96,25.98,267700.0,11.6583,11.6718,11.6583,11.6673,267700.0
2006-08-04 14:15:00,25.97,25.98,25.96,25.98,193700.0,11.6628,11.6673,11.6583,11.6673,193700.0
2006-08-04 14:20:00,25.98,25.99,25.96,25.97,278600.0,11.6673,11.6718,11.6583,11.6628,278600.0
2006-08-04 14:25:00,25.96,25.98,25.96,25.96,165100.0,11.6583,11.6673,11.6583,11.6583,165100.0
2006-08-04 14:30:00,25.97,26.03,25.96,26.01,1019900.0,11.6628,11.6898,11.6583,11.6808,1019900.0
2006-08-04 14:35:00,26.01,26.02,25.99,26.0,271000.0,11.6808,11.6853,11.6718,11.6763,271000.0
2006-08-04 14:40:00,26.0,26.02,25.99,26.0,276400.0,11.6763,11.6853,11.6718,11.6763,276400.0
2006-08-04 14:45:00,26.0,26.01,25.99,26.0,213000.0,11.6763,11.6808,11.6718,11.6763,213000.0
2006-08-04 14:50:00,26.01,26.02,25.97,25.98,166400.0,11.6808,11.6853,11.6628,11.6673,166400.0
2006-08-04 14:55:00,25.97,25.98,25.95,25.97,152100.0,11.6628,11.6673,11.6538,11.6628,152100.0
2006-08-04 15:00:00,25.97,26.03,25.97,26.01,312700.0,11.6628,11.6898,11.6628,11.6808,312700.0
2006-08-04 15:05:00,26.01,26.02,25.98,26.0,325000.0,11.6808,11.6853,11.6673,11.6763,325000.0
2006-08-04 15:10:00,26.0,26.01,25.98,26.0,316000.0,11.6763,11.6808,11.6673,11.6763,316000.0
2006-08-04 15:15:00,26.0,26.0,25.96,26.0,232600.0,11.6763,11.6763,11.6583,11.6763,232600.0
2006-08-04 15:20:00,26.0,26.0,25.95,25.96,251800.0,11.6763,11.6763,11.6538,11.6583,251800.0
2006-08-04 15:25:00,25.96,25.99,25.93,25.97,162300.0,11.6583,11.6718,11.6449,11.6628,162300.0
2006-08-04 15:30:00,25.97,26.01,25.96,26.0,356400.0,11.6628,11.6808,11.6583,11.6763,356400.0
2006-08-04 15:35:00,26.0,26.0,25.93,25.94,219500.0,11.6763,11.6763,11.6449,11.6494,219500.0
2006-08-04 15:40:00,25.93,25.94,25.91,25.91,418900.0,11.6449,11.6494,11.6359,11.6359,418900.0
2006-08-04 15:45:00,25.91,25.92,25.89,25.9,498100.0,11.6359,11.6404,11.6269,11.6314,498100.0
2006-08-04 15:50:00,25.91,25.94,25.9,25.92,628600.0,11.6359,11.6494,11.6314,11.6404,628600.0
2006-08-04 15:55:00,25.93,25.95,25.9,25.95,427400.0,11.6449,11.6538,11.6314,11.6538,427400.0
2006-08-07 09:30:00,25.96,26.04,25.95,26.02,741300.0,11.6583,11.6943,11.6538,11.6853,741300.0
2006-08-07 09:35:00,26.02,26.03,25.97,25.99,398200.0,11.6853,11.6898,11.6628,11.6718,398200.0
2006-08-07 09:40:00,25.99,26.04,25.98,26.03,340900.0,11.6718,11.6943,11.6673,11.6898,340900.0
2006-08-07 09:45:00,26.04,26.05,26.0,26.0,572600.0,11.6943,11.6988,11.6763,11.6763,572600.0
2006-08-07 09:50:00,26.0,26.01,25.99,26.0,347000.0,11.6763,11.6808,11.6718,11.6763,347000.0
2006-08-07 09:55:00,26.01,26.04,25.98,26.0,418000.0,11.6808,11.6943,11.6673,11.6763,418000.0
2006-08-07 10:00:00,26.0,26.01,25.97,25.97,586900.0,11.6763,11.6808,11.6628,11.6628,586900.0
2006-08-07 10:05:00,25.97,25.99,25.94,25.97,353100.0,11.6628,11.6718,11.6494,11.6628,353100.0
2006-08-07 10:10:00,25.96,25.99,25.96,25.98,251900.0,11.6583,11.6718,11.6583,11.6673,251900.0
2006-08-07 10:15:00,25.98,25.99,25.97,25.97,157300.0,11.6673,11.6718,11.6628,11.6628,157300.0
2006-08-07 10:20:00,25.97,26.0,25.97,26.0,184200.0,11.6628,11.6763,11.6628,11.6763,184200.0
2006-08-07 10:25:00,25.99,25.99,25.97,25.99,280700.0,11.6718,11.6718,11.6628,11.6718,280700.0
2006-08-07 10:30:00,25.99,26.02,25.98,26.02,178200.0,11.6718,11.6853,11.6673,11.6853,178200.0
2006-08-07 10:35:00,26.01,26.03,25.99,26.03,279300.0,11.6808,11.6898,11.6718,11.6898,279300.0
2006-08-07 10:40:00,26.03,26.08,26.02,26.07,266800.0,11.6898,11.7122,11.6853,11.7077,266800.0
2006-08-07 10:45:00,26.07,26.1,26.06,26.07,292200.0,11.7077,11.7212,11.7032,11.7077,292200.0
2006-08-07 10:50:00,26.08,26.11,26.07,26.08,208800.0,11.7122,11.7257,11.7077,11.7122,208800.0
2006-08-07 10:55:00,26.08,26.09,26.05,26.09,221100.0,11.7122,11.7167,11.6988,11.7167,221100.0
2006-08-07 11:00:00,26.09,26.09,26.02,26.04,348400.0,11.7167,11.7167,11.6853,11.6943,348400.0
2006-08-07 11:05:00,26.04,26.05,26.0,26.01,535000.0,11.6943,11.6988,11.6763,11.6808,535000.0
2006-08-07 11:10:00,26.01,26.02,25.95,25.96,328000.0,11.6808,11.6853,11.6538,11.6583,328000.0
2006-08-07 11:15:00,25.95,26.01,25.94,25.97,382200.0,11.6538,11.6808,11.6494,11.6628,382200.0
2006-08-07 11:20:00,25.97,26.01,25.97,26.0,291900.0,11.6628,11.6808,11.6628,11.6763,291900.0
2006-08-07 11:25:00,26.01,26.01,25.98,25.99,141400.0,11.6808,11.6808,11.6673,11.6718,141400.0
2006-08-07 11:30:00,25.99,26.01,25.99,26.0,243300.0,11.6718,11.6808,11.6718,11.6763,243300.0
2006-08-07 11:35:00,26.0,26.01,25.99,26.0,238300.0,11.6763,11.6808,11.6718,11.6763,238300.0
2006-08-07 11:40:00,26.0,26.01,25.99,26.01,189100.0,11.6763,11.6808,11.6718,11.6808,189100.0
2006-08-07 11:45:00,26.0,26.01,25.99,26.0,130100.0,11.6763,11.6808,11.6718,11.6763,130100.0
2006-08-07 11:50:00,26.0,26.01,25.96,25.97,230600.0,11.6763,11.6808,11.6583,11.6628,230600.0
2006-08-07 11:55:00,25.97,26.0,25.96,26.0,220100.0,11.6628,11.6763,11.6583,11.6763,220100.0
2006-08-07 12:00:00,25.99,26.0,25.96,25.96,175600.0,11.6718,11.6763,11.6583,11.6583,175600.0
2006-08-07 12:05:00,25.96,25.99,25.95,25.99,294000.0,11.6583,11.6718,11.6538,11.6718,294000.0
2006-08-07 12:10:00,25.98,26.03,25.98,26.01,331400.0,11.6673,11.6898,11.6673,11.6808,331400.0
2006-08-07 12:15:00,26.01,26.06,26.01,26.03,325200.0,11.6808,11.7032,11.6808,11.6898,325200.0
2006-08-07 12:20:00,26.03,26.03,26.0,26.02,234900.0,11.6898,11.6898,11.6763,11.6853,234900.0
2006-08-07 12:25:00,26.03,26.03,25.99,26.01,155300.0,11.6898,11.6898,11.6718,11.6808,155300.0
2006-08-07 12:30:00,26.01,26.03,26.0,26.0,136400.0,11.6808,11.6898,11.6763,11.6763,136400.0
2006-08-07 12:35:00,26.01,26.02,26.0,26.01,71200.0,11.6808,11.6853,11.6763,11.6808,71200.0
2006-08-07 12:40:00,26.01,26.05,26.01,26.02,118800.0,11.6808,11.6988,11.6808,11.6853,118800.0
2006-08-07 12:45:00,26.02,26.05,26.02,26.04,80500.0,11.6853,11.6988,11.6853,11.6943,80500.0
2006-08-07 12:50:00,26.03,26.04,25.99,26.0,154300.0,11.6898,11.6943,11.6718,11.6763,154300.0
2006-08-07 12:55:00,26.01,26.02,25.97,26.0,167100.0,11.6808,11.6853,11.6628,11.6763,167100.0
2006-08-07 13:00:00,26.0,26.01,25.96,25.96,268500.0,11.6763,11.6808,11.6583,11.6583,268500.0
2006-08-07 13:05:00,25.98,25.99,25.97,25.97,259500.0,11.6673,11.6718,11.6628,11.6628,259500.0
2006-08-07 13:10:00,25.97,25.98,25.96,25.97,118000.0,11.6628,11.6673,11.6583,11.6628,118000.0
2006-08-07 13:15:00,25.97,25.99,25.97,25.98,110500.0,11.6628,11.6718,11.6628,11.6673,110500.0
2006-08-07 13:20:00,25.98,25.99,25.95,25.98,317000.0,11.6673,11.6718,11.6538,11.6673,317000.0
2006-08-07 13:25:00,25.97,26.01,25.97,26.0,285800.0,11.6628,11.6808,11.6628,11.6763,285800.0
2006-08-07 13:30:00,26.01,26.02,26.0,26.01,94600.0,11.6808,11.6853,11.6763,11.6808,94600.0
2006-08-07 13:35:00,26.0,26.01,25.99,26.01,117700.0,11.6763,11.6808,11.6718,11.6808,117700.0
2006-08-07 13:40:00,26.0,26.01,26.0,26.0,76200.0,11.6763,11.6808,11.6763,11.6763,76200.0
2006-08-07 13:45:00,26.0,26.01,25.98,26.01,159100.0,11.6763,11.6808,11.6673,11.6808,159100.0
2006-08-07 13:50:00,26.01,26.03,26.0,26.02,131300.0,11.6808,11.6898,11.6763,11.6853,131300.0
2006-08-07 13:55:00,26.03,26.05,26.02,26.05,243500.0,11.6898,11.6988,11.6853,11.6988,243500.0
2006-08-07 14:00:00,26.05,26.06,26.01,26.03,289000.0,11.6988,11.7032,11.6808,11.6898,289000.0
2006-08-07 14:05:00,26.03,26.04,26.0,26.01,133500.0,11.6898,11.6943,11.6763,11.6808,133500.0
2006-08-07 14:10:00,26.0,26.01,25.99,26.0,403000.0,11.6763,11.6808,11.6718,11.6763,403000.0
2006-08-07 14:15:00,25.99,26.01,25.99,25.99,195900.0,11.6718,11.6808,11.6718,11.6718,195900.0
2006-08-07 14:20:00,25.99,26.0,25.98,25.98,209500.0,11.6718,11.6763,11.6673,11.6673,209500.0
2006-08-07 14:25:00,25.98,25.99,25.94,25.95,230600.0,11.6673,11.6718,11.6494,11.6538,230600.0
2006-08-07 14:30:00,25.95,25.98,25.94,25.96,318900.0,11.6538,11.6673,11.6494,11.6583,318900.0
2006-08-07 14:35:00,25.96,25.99,25.95,25.98,299800.0,11.6583,11.6718,11.6538,11.6673,299800.0
2006-08-07 14:40:00,25.98,25.98,25.97,25.98,140400.0,11.6673,11.6673,11.6628,11.6673,140400.0
2006-08-07 14:45:00,25.97,26.02,25.97,25.99,241200.0,11.6628,11.6853,11.6628,11.6718,241200.0
2006-08-07 14:50:00,25.99,26.03,25.98,26.01,361000.0,11.6718,11.6898,11.6673,11.6808,361000.0
2006-08-07 14:55:00,26.01,26.03,26.01,26.02,215900.0,11.6808,11.6898,11.6808,11.6853,215900.0
2006-08-07 15:00:00,26.01,26.03,26.0,26.01,318500.0,11.6808,11.6898,11.6763,11.6808,318500.0
2006-08-07 15:05:00,26.01,26.02,26.0,26.01,312700.0,11.6808,11.6853,11.6763,11.6808,312700.0
2006-08-07 15:10:00,26.01,26.02,26.0,26.01,226300.0,11.6808,11.6853,11.6763,11.6808,226300.0
2006-08-07 15:15:00,26.01,26.02,26.0,26.01,215600.0,11.6808,11.6853,11.6763,11.6808,215600.0
2006-08-07 15:20:00,26.01,26.03,26.0,26.01,211700.0,11.6808,11.6898,11.6763,11.6808,211700.0
2006-08-07 15:25:00,26.02,26.02,26.0,26.01,174200.0,11.6853,11.6853,11.6763,11.6808,174200.0
2006-08-07 15:30:00,26.01,26.04,26.0,26.04,267900.0,11.6808,11.6943,11.6763,11.6943,267900.0
2006-08-07 15:35:00,26.04,26.06,26.03,26.05,339400.0,11.6943,11.7032,11.6898,11.6988,339400.0
2006-08-07 15:40:00,26.04,26.05,26.02,26.02,337300.0,11.6943,11.6988,11.6853,11.6853,337300.0
2006-08-07 15:45:00,26.02,26.07,26.02,26.06,463900.0,11.6853,11.7077,11.6853,11.7032,463900.0
2006-08-07 15:50:00,26.06,26.07,26.01,26.02,424000.0,11.7032,11.7077,11.6808,11.6853,424000.0
2006-08-07 15:55:00,26.01,26.06,26.01,26.06,616900.0,11.6808,11.7032,11.6808,11.7032,616900.0
2006-08-08 09:30:00,26.04,26.08,26.03,26.06,663000.0,11.6943,11.7122,11.6898,11.7032,663000.0
2006-08-08 09:35:00,26.06,26.09,26.05,26.07,255600.0,11.7032,11.7167,11.6988,11.7077,255600.0
2006-08-08 09:40:00,26.06,26.07,26.05,26.05,281700.0,11.7032,11.7077,11.6988,11.6988,281700.0
2006-08-08 09:45:00,26.05,26.06,26.02,26.02,694000.0,11.6988,11.7032,11.6853,11.6853,694000.0
2006-08-08 09:50:00,26.02,26.06,25.98,26.05,689400.0,11.6853,11.7032,11.6673,11.6988,689400.0
2006-08-08 09:55:00,26.05,26.07,26.0,26.01,420600.0,11.6988,11.7077,11.6763,11.6808,420600.0
2006-08-08 10:00:00,26.01,26.02,25.97,25.99,315800.0,11.6808,11.6853,11.6628,11.6718,315800.0
2006-08-08 10:05:00,26.0,26.02,25.98,25.98,619800.0,11.6763,11.6853,11.6673,11.6673,619800.0
2006-08-08 10:10:00,25.98,26.01,25.97,26.0,456300.0,11.6673,11.6808,11.6628,11.6763,456300.0
2006-08-08 10:15:00,26.0,26.01,25.98,25.98,391200.0,11.6763,11.6808,11.6673,11.6673,391200.0
2006-08-08 10:20:00,25.98,26.0,25.98,26.0,542400.0,11.6673,11.6763,11.6673,11.6763,542400.0
2006-08-08 10:25:00,25.99,26.01,25.99,26.0,235800.0,11.6718,11.6808,11.6718,11.6763,235800.0
2006-08-08 10:30:00,26.0,26.01,26.0,26.0,263900.0,11.6763,11.6808,11.6763,11.6763,263900.0
2006-08-08 10:35:00,26.0,26.02,26.0,26.01,191700.0,11.6763,11.6853,11.6763,11.6808,191700.0
2006-08-08 10:40:00,26.01,26.02,26.0,26.0,192500.0,11.6808,11.6853,11.6763,11.6763,192500.0
2006-08-08 10:45:00,26.0,26.03,26.0,26.01,229100.0,11.6763,11.6898,11.6763,11.6808,229100.0
2006-08-08 10:50:00,26.01,26.05,26.01,26.05,322600.0,11.6808,11.6988,11.6808,11.6988,322600.0
2006-08-08 10:55:00,26.05,26.06,26.04,26.05,217900.0,11.6988,11.7032,11.6943,11.6988,217900.0
2006-08-08 11:00:00,26.06,26.06,26.03,26.04,368800.0,11.7032,11.7032,11.6898,11.6943,368800.0
2006-08-08 11:05:00,26.03,26.05,26.03,26.05,231400.0,11.6898,11.6988,11.6898,11.6988,231400.0
2006-08-08 11:10:00,26.05,26.05,26.04,26.05,107900.0,11.6988,11.6988,11.6943,11.6988,107900.0
2006-08-08 11:15:00,26.04,26.06,26.04,26.06,253300.0,11.6943,11.7032,11.6943,11.7032,253300.0
2006-08-08 11:20:00,26.06,26.07,26.05,26.07,182100.0,11.7032,11.7077,11.6988,11.7077,182100.0
2006-08-08 11:25:00,26.07,26.08,26.06,26.07,181400.0,11.7077,11.7122,11.7032,11.7077,181400.0
2006-08-08 11:30:00,26.08,26.11,26.07,26.11,363600.0,11.7122,11.7257,11.7077,11.7257,363600.0
2006-08-08 11:35:00,26.11,26.16,26.1,26.16,490000.0,11.7257,11.7482,11.7212,11.7482,490000.0
2006-08-08 11:40:00,26.16,26.19,26.15,26.17,294200.0,11.7482,11.7616,11.7437,11.7526,294200.0
2006-08-08 11:45:00,26.17,26.18,26.17,26.17,244200.0,11.7526,11.7571,11.7526,11.7526,244200.0
2006-08-08 11:50:00,26.18,26.18,26.17,26.17,208000.0,11.7571,11.7571,11.7526,11.7526,208000.0
2006-08-08 11:55:00,26.18,26.2,26.17,26.19,385800.0,11.7571,11.7661,11.7526,11.7616,385800.0
2006-08-08 12:00:00,26.2,26.2,26.19,26.2,233200.0,11.7661,11.7661,11.7616,11.7661,233200.0
2006-08-08 12:05:00,26.19,26.21,26.19,26.2,547800.0,11.7616,11.7706,11.7616,11.7661,547800.0
2006-08-08 12:10:00,26.21,26.23,26.2,26.21,246700.0,11.7706,11.7796,11.7661,11.7706,246700.0
2006-08-08 12:15:00,26.22,26.24,26.22,26.22,305500.0,11.7751,11.7841,11.7751,11.7751,305500.0
2006-08-08 12:20:00,26.22,26.23,26.21,26.22,159000.0,11.7751,11.7796,11.7706,11.7751,159000.0
2006-08-08 12:25:00,26.23,26.25,26.22,26.23,292300.0,11.7796,11.7886,11.7751,11.7796,292300.0
2006-08-08 12:30:00,26.23,26.24,26.21,26.22,294000.0,11.7796,11.7841,11.7706,11.7751,294000.0
2006-08-08 12:35:00,26.21,26.22,26.19,26.19,260300.0,11.7706,11.7751,11.7616,11.7616,260300.0
2006-08-08 12:40:00,26.19,26.2,26.17,26.19,192700.0,11.7616,11.7661,11.7526,11.7616,192700.0
2006-08-08 12:45:00,26.2,26.2,26.16,26.16,184500.0,11.7661,11.7661,11.7482,11.7482,184500.0
2006-08-08 12:50:00,26.17,26.17,26.13,26.16,210500.0,11.7526,11.7526,11.7347,11.7482,210500.0
2006-08-08 12:55:00,26.16,26.18,26.13,26.15,382000.0,11.7482,11.7571,11.7347,11.7437,382000.0
2006-08-08 13:00:00,26.16,26.17,26.15,26.16,376300.0,11.7482,11.7526,11.7437,11.7482,376300.0
2006-08-08 13:05:00,26.17,26.18,26.14,26.16,329600.0,11.7526,11.7571,11.7392,11.7482,329600.0
2006-08-08 13:10:00,26.16,26.16,26.07,26.07,392900.0,11.7482,11.7482,11.7077,11.7077,392900.0
2006-08-08 13:15:00,26.07,26.11,26.07,26.1,377800.0,11.7077,11.7257,11.7077,11.7212,377800.0
2006-08-08 13:20:00,26.09,26.14,26.09,26.14,550700.0,11.7167,11.7392,11.7167,11.7392,550700.0
2006-08-08 13:25:00,26.13,26.14,26.1,26.1,195500.0,11.7347,11.7392,11.7212,11.7212,195500.0
2006-08-08 13:30:00,26.1,26.11,26.1,26.11,221100.0,11.7212,11.7257,11.7212,11.7257,221100.0
2006-08-08 13:35:00,26.1,26.11,26.1,26.1,306300.0,11.7212,11.7257,11.7212,11.7212,306300.0
2006-08-08 13:40:00,26.1,26.13,26.1,26.1,365200.0,11.7212,11.7347,11.7212,11.7212,365200.0
2006-08-08 13:45:00,26.1,26.11,26.07,26.1,261500.0,11.7212,11.7257,11.7077,11.7212,261500.0
2006-08-08 13:50:00,26.11,26.12,26.09,26.09,309800.0,11.7257,11.7302,11.7167,11.7167,309800.0
2006-08-08 13:55:00,26.09,26.1,26.08,26.1,149500.0,11.7167,11.7212,11.7122,11.7212,149500.0
2006-08-08 14:00:00,26.09,26.12,26.09,26.12,155000.0,11.7167,11.7302,11.7167,11.7302,155000.0
2006-08-08 14:05:00,26.11,26.11,26.1,26.1,328200.0,11.7257,11.7257,11.7212,11.7212,328200.0
2006-08-08 14:10:00,26.1,26.16,26.1,26.15,185900.0,11.7212,11.7482,11.7212,11.7437,185900.0
2006-08-08 14:15:00,26.15,26.2,26.12,26.19,560700.0,11.7437,11.7661,11.7302,11.7616,560700.0
2006-08-08 14:20:00,26.19,26.21,26.06,26.08,844100.0,11.7616,11.7706,11.7032,11.7122,844100.0
2006-08-08 14:25:00,26.09,26.16,26.07,26.14,649400.0,11.7167,11.7482,11.7077,11.7392,649400.0
2006-08-08 14:30:00,26.13,26.15,26.1,26.13,309100.0,11.7347,11.7437,11.7212,11.7347,309100.0
2006-08-08 14:35:00,26.12,26.16,26.12,26.15,317600.0,11.7302,11.7482,11.7302,11.7437,317600.0
2006-08-08 14:40:00,26.16,26.25,26.14,26.24,414200.0,11.7482,11.7886,11.7392,11.7841,414200.0
2006-08-08 14:45:00,26.24,26.24,26.18,26.21,521700.0,11.7841,11.7841,11.7571,11.7706,521700.0
2006-08-08 14:50:00,26.2,26.24,26.2,26.21,333000.0,11.7661,11.7841,11.7661,11.7706,333000.0
2006-08-08 14:55:00,26.21,26.24,26.2,26.22,379900.0,11.7706,11.7841,11.7661,11.7751,379900.0
2006-08-08 15:00:00,26.21,26.22,26.17,26.17,342500.0,11.7706,11.7751,11.7526,11.7526,342500.0
2006-08-08 15:05:00,26.16,26.18,26.15,26.17,359500.0,11.7482,11.7571,11.7437,11.7526,359500.0
2006-08-08 15:10:00,26.16,26.18,26.15,26.16,231300.0,11.7482,11.7571,11.7437,11.7482,231300.0
2006-08-08 15:15:00,26.16,26.18,26.15,26.17,384700.0,11.7482,11.7571,11.7437,11.7526,384700.0
2006-08-08 15:20:00,26.17,26.18,26.14,26.17,403800.0,11.7526,11.7571,11.7392,11.7526,403800.0
2006-08-08 15:25:00,26.17,26.2,26.17,26.2,278500.0,11.7526,11.7661,11.7526,11.7661,278500.0
2006-08-08 15:30:00,26.2,26.2,26.16,26.18,419400.0,11.7661,11.7661,11.7482,11.7571,419400.0
2006-08-08 15:35:00,26.19,26.19,26.15,26.17,420800.0,11.7616,11.7616,11.7437,11.7526,420800.0
2006-08-08 15:40:00,26.17,26.18,26.11,26.11,436900.0,11.7526,11.7571,11.7257,11.7257,436900.0
2006-08-08 15:45:00,26.11,26.15,26.11,26.14,530900.0,11.7257,11.7437,11.7257,11.7392,530900.0
2006-08-08 15:50:00,26.15,26.17,26.14,26.16,554500.0,11.7437,11.7526,11.7392,11.7482,554500.0
2006-08-08 15:55:00,26.17,26.18,26.15,26.16,693000.0,11.7526,11.7571,11.7437,11.7482,693000.0
2006-08-09 09:30:00,26.13,26.23,26.13,26.2,1019300.0,11.8424,11.8877,11.8424,11.8741,1019300.0
2006-08-09 09:35:00,26.2,26.22,26.17,26.17,495400.0,11.8741,11.8832,11.8605,11.8605,495400.0
2006-08-09 09:40:00,26.17,26.18,26.12,26.15,584900.0,11.8605,11.865,11.8378,11.8514,584900.0
2006-08-09 09:45:00,26.15,26.22,26.13,26.21,599600.0,11.8514,11.8832,11.8424,11.8786,599600.0
2006-08-09 09:50:00,26.22,26.22,26.18,26.2,451000.0,11.8832,11.8832,11.865,11.8741,451000.0
2006-08-09 09:55:00,26.21,26.21,26.17,26.18,251400.0,11.8786,11.8786,11.8605,11.865,251400.0
2006-08-09 10:00:00,26.17,26.19,26.17,26.17,252300.0,11.8605,11.8696,11.8605,11.8605,252300.0
2006-08-09 10:05:00,26.17,26.18,26.14,26.16,548300.0,11.8605,11.865,11.8469,11.856,548300.0
2006-08-09 10:10:00,26.16,26.19,26.16,26.18,328000.0,11.856,11.8696,11.856,11.865,328000.0
2006-08-09 10:15:00,26.18,26.19,26.15,26.16,243900.0,11.865,11.8696,11.8514,11.856,243900.0
2006-08-09 10:20:00,26.17,26.17,26.16,26.16,287700.0,11.8605,11.8605,11.856,11.856,287700.0
2006-08-09 10:25:00,26.16,26.19,26.16,26.19,438700.0,11.856,11.8696,11.856,11.8696,438700.0
2006-08-09 10:30:00,26.19,26.2,26.17,26.2,270800.0,11.8696,11.8741,11.8605,11.8741,270800.0
2006-08-09 10:35:00,26.19,26.2,26.17,26.19,331800.0,11.8696,11.8741,11.8605,11.8696,331800.0
2006-08-09 10:40:00,26.19,26.2,26.17,26.19,454500.0,11.8696,11.8741,11.8605,11.8696,454500.0
2006-08-09 10:45:00,26.2,26.2,26.18,26.2,257100.0,11.8741,11.8741,11.865,11.8741,257100.0
2006-08-09 10:50:00,26.2,26.22,26.19,26.21,305900.0,11.8741,11.8832,11.8696,11.8786,305900.0
2006-08-09 10:55:00,26.21,26.21,26.2,26.21,189600.0,11.8786,11.8786,11.8741,11.8786,189600.0
2006-08-09 11:00:00,26.21,26.23,26.2,26.23,297800.0,11.8786,11.8877,11.8741,11.8877,297800.0
2006-08-09 11:05:00,26.22,26.23,26.21,26.22,193400.0,11.8832,11.8877,11.8786,11.8832,193400.0
2006-08-09 11:10:00,26.22,26.23,26.21,26.21,250400.0,11.8832,11.8877,11.8786,11.8786,250400.0
2006-08-09 11:15:00,26.22,26.24,26.21,26.24,357900.0,11.8832,11.8922,11.8786,11.8922,357900.0
2006-08-09 11:20:00,26.24,26.24,26.21,26.23,351800.0,11.8922,11.8922,11.8786,11.8877,351800.0
2006-08-09 11:25:00,26.23,26.23,26.21,26.22,347000.0,11.8877,11.8877,11.8786,11.8832,347000.0
2006-08-09 11:30:00,26.24,26.28,26.23,26.26,584500.0,11.8922,11.9104,11.8877,11.9013,584500.0
2006-08-09 11:35:00,26.27,26.28,26.26,26.26,402700.0,11.9058,11.9104,11.9013,11.9013,402700.0
2006-08-09 11:40:00,26.27,26.27,26.25,26.26,437800.0,11.9058,11.9058,11.8968,11.9013,437800.0
2006-08-09 11:45:00,26.26,26.28,26.26,26.27,370200.0,11.9013,11.9104,11.9013,11.9058,370200.0
2006-08-09 11:50:00,26.28,26.29,26.27,26.28,491400.0,11.9104,11.9149,11.9058,11.9104,491400.0
2006-08-09 11:55:00,26.27,26.28,26.24,26.28,419900.0,11.9058,11.9104,11.8922,11.9104,419900.0
2006-08-09 12:00:00,26.28,26.28,26.26,26.27,200300.0,11.9104,11.9104,11.9013,11.9058,200300.0
2006-08-09 12:05:00,26.26,26.26,26.24,26.24,272700.0,11.9013,11.9013,11.8922,11.8922,272700.0
2006-08-09 12:10:00,26.24,26.27,26.22,26.27,335300.0,11.8922,11.9058,11.8832,11.9058,335300.0
2006-08-09 12:15:00,26.27,26.3,26.26,26.29,351400.0,11.9058,11.9194,11.9013,11.9149,351400.0
2006-08-09 12:20:00,26.29,26.29,26.26,26.26,216700.0,11.9149,11.9149,11.9013,11.9013,216700.0
2006-08-09 12:25:00,26.26,26.27,26.26,26.26,88700.0,11.9013,11.9058,11.9013,11.9013,88700.0
2006-08-09 12:30:00,26.27,26.28,26.26,26.28,384900.0,11.9058,11.9104,11.9013,11.9104,384900.0
2006-08-09 12:35:00,26.27,26.28,26.26,26.27,118800.0,11.9058,11.9104,11.9013,11.9058,118800.0
2006-08-09 12:40:00,26.27,26.28,26.26,26.28,273100.0,11.9058,11.9104,11.9013,11.9104,273100.0
2006-08-09 12:45:00,26.28,26.28,26.26,26.26,224400.0,11.9104,11.9104,11.9013,11.9013,224400.0
2006-08-09 12:50:00,26.26,26.27,26.22,26.26,387200.0,11.9013,11.9058,11.8832,11.9013,387200.0
2006-08-09 12:55:00,26.26,26.26,26.21,26.23,218400.0,11.9013,11.9013,11.8786,11.8877,218400.0
2006-08-09 13:00:00,26.23,26.24,26.22,26.22,220800.0,11.8877,11.8922,11.8832,11.8832,220800.0
2006-08-09 13:05:00,26.22,26.23,26.22,26.23,119800.0,11.8832,11.8877,11.8832,11.8877,119800.0
2006-08-09 13:10:00,26.23,26.27,26.22,26.27,257300.0,11.8877,11.9058,11.8832,11.9058,257300.0
2006-08-09 13:15:00,26.26,26.28,26.23,26.23,441300.0,11.9013,11.9104,11.8877,11.8877,441300.0
2006-08-09 13:20:00,26.23,26.25,26.22,26.25,263400.0,11.8877,11.8968,11.8832,11.8968,263400.0
2006-08-09 13:25:00,26.25,26.25,26.22,26.24,288500.0,11.8968,11.8968,11.8832,11.8922,288500.0
2006-08-09 13:30:00,26.25,26.25,26.19,26.21,377700.0,11.8968,11.8968,11.8696,11.8786,377700.0
2006-08-09 13:35:00,26.21,26.23,26.2,26.21,197100.0,11.8786,11.8877,11.8741,11.8786,197100.0
2006-08-09 13:40:00,26.21,26.23,26.2,26.22,207400.0,11.8786,11.8877,11.8741,11.8832,207400.0
2006-08-09 13:45:00,26.23,26.25,26.22,26.23,346300.0,11.8877,11.8968,11.8832,11.8877,346300.0
2006-08-09 13:50:00,26.23,26.23,26.21,26.22,360000.0,11.8877,11.8877,11.8786,11.8832,360000.0
2006-08-09 13:55:00,26.23,26.24,26.21,26.22,490700.0,11.8877,11.8922,11.8786,11.8832,490700.0
2006-08-09 14:00:00,26.22,26.25,26.21,26.24,365000.0,11.8832,11.8968,11.8786,11.8922,365000.0
2006-08-09 14:05:00,26.24,26.28,26.24,26.27,620400.0,11.8922,11.9104,11.8922,11.9058,620400.0
2006-08-09 14:10:00,26.27,26.28,26.23,26.24,351400.0,11.9058,11.9104,11.8877,11.8922,351400.0
2006-08-09 14:15:00,26.24,26.27,26.23,26.26,325400.0,11.8922,11.9058,11.8877,11.9013,325400.0
2006-08-09 14:20:00,26.27,26.27,26.24,26.26,443800.0,11.9058,11.9058,11.8922,11.9013,443800.0
2006-08-09 14:25:00,26.26,26.28,26.24,26.25,473100.0,11.9013,11.9104,11.8922,11.8968,473100.0
2006-08-09 14:30:00,26.24,26.25,26.22,26.23,550500.0,11.8922,11.8968,11.8832,11.8877,550500.0
2006-08-09 14:35:00,26.23,26.25,26.23,26.23,297900.0,11.8877,11.8968,11.8877,11.8877,297900.0
2006-08-09 14:40:00,26.24,26.25,26.23,26.23,366700.0,11.8922,11.8968,11.8877,11.8877,366700.0
2006-08-09 14:45:00,26.23,26.25,26.21,26.23,702600.0,11.8877,11.8968,11.8786,11.8877,702600.0
2006-08-09 14:50:00,26.23,26.24,26.21,26.21,411100.0,11.8877,11.8922,11.8786,11.8786,411100.0
2006-08-09 14:55:00,26.21,26.23,26.19,26.23,378900.0,11.8786,11.8877,11.8696,11.8877,378900.0
2006-08-09 15:00:00,26.22,26.23,26.2,26.21,532100.0,11.8832,11.8877,11.8741,11.8786,532100.0
2006-08-09 15:05:00,26.21,26.21,26.17,26.17,355700.0,11.8786,11.8786,11.8605,11.8605,355700.0
2006-08-09 15:10:00,26.16,26.19,26.16,26.17,385200.0,11.856,11.8696,11.856,11.8605,385200.0
2006-08-09 15:15:00,26.17,26.2,26.16,26.2,492200.0,11.8605,11.8741,11.856,11.8741,492200.0
2006-08-09 15:20:00,26.2,26.21,26.11,26.16,541800.0,11.8741,11.8786,11.8333,11.856,541800.0
2006-08-09 15:25:00,26.15,26.19,26.14,26.16,611900.0,11.8514,11.8696,11.8469,11.856,611900.0
2006-08-09 15:30:00,26.16,26.16,26.11,26.11,400300.0,11.856,11.856,11.8333,11.8333,400300.0
2006-08-09 15:35:00,26.11,26.12,26.05,26.05,299800.0,11.8333,11.8378,11.8061,11.8061,299800.0
2006-08-09 15:40:00,26.05,26.06,26.01,26.04,800700.0,11.8061,11.8107,11.788,11.8016,800700.0
2006-08-09 15:45:00,26.04,26.12,26.04,26.09,1079700.0,11.8016,11.8378,11.8016,11.8243,1079700.0
2006-08-09 15:50:00,26.1,26.1,26.05,26.09,946400.0,11.8288,11.8288,11.8061,11.8243,946400.0
2006-08-09 15:55:00,26.09,26.19,26.08,26.16,1447100.0,11.8243,11.8696,11.8197,11.856,1447100.0
2006-08-10 09:30:00,25.95,26.0,25.95,25.98,852000.0,11.7608,11.7835,11.7608,11.7744,852000.0
2006-08-10 09:35:00,25.98,25.99,25.94,25.94,509900.0,11.7744,11.7789,11.7563,11.7563,509900.0
2006-08-10 09:40:00,25.94,25.96,25.85,25.85,426200.0,11.7563,11.7653,11.7155,11.7155,426200.0
2006-08-10 09:45:00,25.86,25.87,25.81,25.83,639200.0,11.72,11.7245,11.6974,11.7064,639200.0
2006-08-10 09:50:00,25.83,25.87,25.82,25.86,474700.0,11.7064,11.7245,11.7019,11.72,474700.0
2006-08-10 09:55:00,25.86,25.91,25.85,25.91,392500.0,11.72,11.7427,11.7155,11.7427,392500.0
2006-08-10 10:00:00,25.9,25.95,25.87,25.93,320600.0,11.7381,11.7608,11.7245,11.7517,320600.0
2006-08-10 10:05:00,25.93,25.94,25.9,25.91,302600.0,11.7517,11.7563,11.7381,11.7427,302600.0
2006-08-10 10:10:00,25.91,25.92,25.88,25.88,258000.0,11.7427,11.7472,11.7291,11.7291,258000.0
2006-08-10 10:15:00,25.88,25.91,25.87,25.87,292000.0,11.7291,11.7427,11.7245,11.7245,292000.0
2006-08-10 10:20:00,25.87,25.88,25.84,25.86,204900.0,11.7245,11.7291,11.711,11.72,204900.0
2006-08-10 10:25:00,25.86,25.86,25.82,25.84,335000.0,11.72,11.72,11.7019,11.711,335000.0
2006-08-10 10:30:00,25.84,25.91,25.83,25.9,328100.0,11.711,11.7427,11.7064,11.7381,328100.0
2006-08-10 10:35:00,25.9,25.91,25.88,25.89,261700.0,11.7381,11.7427,11.7291,11.7336,261700.0
2006-08-10 10:40:00,25.88,25.92,25.87,25.9,197800.0,11.7291,11.7472,11.7245,11.7381,197800.0
2006-08-10 10:45:00,25.89,25.91,25.87,25.89,240000.0,11.7336,11.7427,11.7245,11.7336,240000.0
2006-08-10 10:50:00,25.89,25.9,25.82,25.84,191900.0,11.7336,11.7381,11.7019,11.711,191900.0
2006-08-10 10:55:00,25.82,25.84,25.8,25.81,162700.0,11.7019,11.711,11.6928,11.6974,162700.0
2006-08-10 11:00:00,25.81,25.82,25.76,25.77,307100.0,11.6974,11.7019,11.6747,11.6792,307100.0
2006-08-10 11:05:00,25.78,25.8,25.75,25.77,560700.0,11.6838,11.6928,11.6702,11.6792,560700.0
2006-08-10 11:10:00,25.77,25.89,25.77,25.86,354900.0,11.6792,11.7336,11.6792,11.72,354900.0
2006-08-10 11:15:00,25.86,25.87,25.79,25.81,283600.0,11.72,11.7245,11.6883,11.6974,283600.0
2006-08-10 11:20:00,25.81,25.82,25.77,25.8,360300.0,11.6974,11.7019,11.6792,11.6928,360300.0
2006-08-10 11:25:00,25.79,25.81,25.78,25.79,223700.0,11.6883,11.6974,11.6838,11.6883,223700.0
2006-08-10 11:30:00,25.78,25.79,25.72,25.74,374400.0,11.6838,11.6883,11.6566,11.6656,374400.0
2006-08-10 11:35:00,25.74,25.75,25.62,25.63,387100.0,11.6656,11.6702,11.6112,11.6158,387100.0
2006-08-10 11:40:00,25.64,25.7,25.61,25.69,359400.0,11.6203,11.6475,11.6067,11.643,359400.0
2006-08-10 11:45:00,25.69,25.73,25.68,25.72,180500.0,11.643,11.6611,11.6384,11.6566,180500.0
2006-08-10 11:50:00,25.72,25.75,25.71,25.73,220600.0,11.6566,11.6702,11.652,11.6611,220600.0
2006-08-10 11:55:00,25.73,25.75,25.71,25.71,223200.0,11.6611,11.6702,11.652,11.652,223200.0
2006-08-10 12:00:00,25.71,25.75,25.7,25.7,363400.0,11.652,11.6702,11.6475,11.6475,363400.0
2006-08-10 12:05:00,25.7,25.71,25.68,25.7,188800.0,11.6475,11.652,11.6384,11.6475,188800.0
2006-08-10 12:10:00,25.7,25.71,25.69,25.69,265000.0,11.6475,11.652,11.643,11.643,265000.0
2006-08-10 12:15:00,25.69,25.73,25.69,25.72,371800.0,11.643,11.6611,11.643,11.6566,371800.0
2006-08-10 12:20:00,25.72,25.8,25.72,25.8,143800.0,11.6566,11.6928,11.6566,11.6928,143800.0
2006-08-10 12:25:00,25.79,25.8,25.75,25.77,183700.0,11.6883,11.6928,11.6702,11.6792,183700.0
2006-08-10 12:30:00,25.78,25.78,25.75,25.78,151600.0,11.6838,11.6838,11.6702,11.6838,151600.0
2006-08-10 12:35:00,25.77,25.79,25.75,25.75,107300.0,11.6792,11.6883,11.6702,11.6702,107300.0
2006-08-10 12:40:00,25.76,25.76,25.72,25.72,89800.0,11.6747,11.6747,11.6566,11.6566,89800.0
2006-08-10 12:45:00,25.72,25.73,25.68,25.71,170100.0,11.6566,11.6611,11.6384,11.652,170100.0
2006-08-10 12:50:00,25.71,25.74,25.7,25.72,140400.0,11.652,11.6656,11.6475,11.6566,140400.0
2006-08-10 12:55:00,25.71,25.76,25.71,25.75,153200.0,11.652,11.6747,11.652,11.6702,153200.0
2006-08-10 13:00:00,25.75,25.75,25.7,25.71,76100.0,11.6702,11.6702,11.6475,11.652,76100.0
2006-08-10 13:05:00,25.7,25.72,25.7,25.7,102500.0,11.6475,11.6566,11.6475,11.6475,102500.0
2006-08-10 13:10:00,25.7,25.73,25.69,25.72,109000.0,11.6475,11.6611,11.643,11.6566,109000.0
2006-08-10 13:15:00,25.72,25.74,25.7,25.73,86900.0,11.6566,11.6656,11.6475,11.6611,86900.0
2006-08-10 13:20:00,25.72,25.73,25.68,25.69,152200.0,11.6566,11.6611,11.6384,11.643,152200.0
2006-08-10 13:25:00,25.68,25.73,25.67,25.73,184600.0,11.6384,11.6611,11.6339,11.6611,184600.0
2006-08-10 13:30:00,25.72,25.77,25.72,25.77,171100.0,11.6566,11.6792,11.6566,11.6792,171100.0
2006-08-10 13:35:00,25.76,25.83,25.76,25.83,229000.0,11.6747,11.7064,11.6747,11.7064,229000.0
2006-08-10 13:40:00,25.82,25.9,25.82,25.9,216300.0,11.7019,11.7381,11.7019,11.7381,216300.0
2006-08-10 13:45:00,25.9,25.9,25.86,25.87,357000.0,11.7381,11.7381,11.72,11.7245,357000.0
2006-08-10 13:50:00,25.86,25.87,25.81,25.82,174100.0,11.72,11.7245,11.6974,11.7019,174100.0
2006-08-10 13:55:00,25.81,25.85,25.8,25.85,155000.0,11.6974,11.7155,11.6928,11.7155,155000.0
2006-08-10 14:00:00,25.85,25.9,25.84,25.89,288700.0,11.7155,11.7381,11.711,11.7336,288700.0
2006-08-10 14:05:00,25.88,25.9,25.85,25.88,322400.0,11.7291,11.7381,11.7155,11.7291,322400.0
2006-08-10 14:10:00,25.88,25.89,25.87,25.89,207700.0,11.7291,11.7336,11.7245,11.7336,207700.0
2006-08-10 14:15:00,25.89,25.92,25.87,25.88,272600.0,11.7336,11.7472,11.7245,11.7291,272600.0
2006-08-10 14:20:00,25.89,25.89,25.83,25.85,175300.0,11.7336,11.7336,11.7064,11.7155,175300.0
2006-08-10 14:25:00,25.85,25.9,25.85,25.89,278900.0,11.7155,11.7381,11.7155,11.7336,278900.0
2006-08-10 14:30:00,25.88,25.89,25.84,25.84,210700.0,11.7291,11.7336,11.711,11.711,210700.0
2006-08-10 14:35:00,25.84,25.86,25.83,25.84,126200.0,11.711,11.72,11.7064,11.711,126200.0
2006-08-10 14:40:00,25.84,25.86,25.83,25.83,133500.0,11.711,11.72,11.7064,11.7064,133500.0
2006-08-10 14:45:00,25.83,25.84,25.77,25.78,240600.0,11.7064,11.711,11.6792,11.6838,240600.0
2006-08-10 14:50:00,25.77,25.83,25.77,25.8,168900.0,11.6792,11.7064,11.6792,11.6928,168900.0
2006-08-10 14:55:00,25.79,25.8,25.75,25.78,177300.0,11.6883,11.6928,11.6702,11.6838,177300.0
2006-08-10 15:00:00,25.78,25.79,25.76,25.76,174900.0,11.6838,11.6883,11.6747,11.6747,174900.0
2006-08-10 15:05:00,25.76,25.78,25.75,25.75,170700.0,11.6747,11.6838,11.6702,11.6702,170700.0
2006-08-10 15:10:00,25.75,25.77,25.75,25.75,145500.0,11.6702,11.6792,11.6702,11.6702,145500.0
2006-08-10 15:15:00,25.75,25.81,25.73,25.8,317500.0,11.6702,11.6974,11.6611,11.6928,317500.0
2006-08-10 15:20:00,25.8,25.83,25.79,25.8,218700.0,11.6928,11.7064,11.6883,11.6928,218700.0
2006-08-10 15:25:00,25.81,25.82,25.76,25.78,269200.0,11.6974,11.7019,11.6747,11.6838,269200.0
2006-08-10 15:30:00,25.79,25.87,25.78,25.87,313100.0,11.6883,11.7245,11.6838,11.7245,313100.0
2006-08-10 15:35:00,25.87,25.9,25.86,25.87,343600.0,11.7245,11.7381,11.72,11.7245,343600.0
2006-08-10 15:40:00,25.88,25.98,25.87,25.98,502100.0,11.7291,11.7744,11.7245,11.7744,502100.0
2006-08-10 15:45:00,25.98,26.04,25.97,26.04,838100.0,11.7744,11.8016,11.7699,11.8016,838100.0
2006-08-10 15:50:00,26.04,26.04,25.95,25.96,900800.0,11.8016,11.8016,11.7608,11.7653,900800.0
2006-08-10 15:55:00,25.96,25.98,25.92,25.97,803000.0,11.7653,11.7744,11.7472,11.7699,803000.0
2006-08-11 09:30:00,25.83,25.89,25.79,25.85,437700.0,11.7064,11.7336,11.6883,11.7155,437700.0
2006-08-11 09:35:00,25.84,25.88,25.83,25.87,234900.0,11.711,11.7291,11.7064,11.7245,234900.0
2006-08-11 09:40:00,25.87,25.88,25.84,25.84,160500.0,11.7245,11.7291,11.711,11.711,160500.0
2006-08-11 09:45:00,25.84,25.85,25.79,25.8,200500.0,11.711,11.7155,11.6883,11.6928,200500.0
2006-08-11 09:50:00,25.81,25.82,25.75,25.76,263600.0,11.6974,11.7019,11.6702,11.6747,263600.0
2006-08-11 09:55:00,25.76,25.79,25.75,25.75,253200.0,11.6747,11.6883,11.6702,11.6702,253200.0
2006-08-11 10:00:00,25.75,25.76,25.7,25.75,380300.0,11.6702,11.6747,11.6475,11.6702,380300.0
2006-08-11 10:05:00,25.75,25.77,25.74,25.76,288000.0,11.6702,11.6792,11.6656,11.6747,288000.0
2006-08-11 10:10:00,25.75,25.77,25.74,25.76,233200.0,11.6702,11.6792,11.6656,11.6747,233200.0
2006-08-11 10:15:00,25.75,25.76,25.74,25.75,167400.0,11.6702,11.6747,11.6656,11.6702,167400.0
2006-08-11 10:20:00,25.75,25.8,25.75,25.78,164200.0,11.6702,11.6928,11.6702,11.6838,164200.0
2006-08-11 10:25:00,25.77,25.78,25.75,25.75,174900.0,11.6792,11.6838,11.6702,11.6702,174900.0
2006-08-11 10:30:00,25.75,25.76,25.7,25.7,244400.0,11.6702,11.6747,11.6475,11.6475,244400.0
2006-08-11 10:35:00,25.71,25.75,25.71,25.74,205400.0,11.652,11.6702,11.652,11.6656,205400.0
2006-08-11 10:40:00,25.75,25.76,25.74,25.74,161800.0,11.6702,11.6747,11.6656,11.6656,161800.0
2006-08-11 10:45:00,25.75,25.76,25.72,25.73,190000.0,11.6702,11.6747,11.6566,11.6611,190000.0
2006-08-11 10:50:00,25.73,25.75,25.69,25.71,141200.0,11.6611,11.6702,11.643,11.652,141200.0
2006-08-11 10:55:00,25.71,25.75,25.71,25.71,106200.0,11.652,11.6702,11.652,11.652,106200.0
2006-08-11 11:00:00,25.71,25.75,25.7,25.71,236000.0,11.652,11.6702,11.6475,11.652,236000.0
2006-08-11 11:05:00,25.71,25.72,25.68,25.71,130700.0,11.652,11.6566,11.6384,11.652,130700.0
2006-08-11 11:10:00,25.7,25.74,25.7,25.74,80300.0,11.6475,11.6656,11.6475,11.6656,80300.0
2006-08-11 11:15:00,25.74,25.74,25.72,25.73,174800.0,11.6656,11.6656,11.6566,11.6611,174800.0
2006-08-11 11:20:00,25.73,25.75,25.73,25.74,148700.0,11.6611,11.6702,11.6611,11.6656,148700.0
2006-08-11 11:25:00,25.75,25.75,25.72,25.73,95800.0,11.6702,11.6702,11.6566,11.6611,95800.0
2006-08-11 11:30:00,25.74,25.74,25.71,25.72,103300.0,11.6656,11.6656,11.652,11.6566,103300.0
2006-08-11 11:35:00,25.72,25.73,25.7,25.71,196600.0,11.6566,11.6611,11.6475,11.652,196600.0
2006-08-11 11:40:00,25.7,25.71,25.67,25.7,199300.0,11.6475,11.652,11.6339,11.6475,199300.0
2006-08-11 11:45:00,25.69,25.71,25.66,25.67,219600.0,11.643,11.652,11.6294,11.6339,219600.0
2006-08-11 11:50:00,25.66,25.67,25.62,25.63,143500.0,11.6294,11.6339,11.6112,11.6158,143500.0
2006-08-11 11:55:00,25.62,25.64,25.6,25.62,296400.0,11.6112,11.6203,11.6022,11.6112,296400.0
2006-08-11 12:00:00,25.62,25.65,25.61,25.63,189600.0,11.6112,11.6248,11.6067,11.6158,189600.0
2006-08-11 12:05:00,25.63,25.63,25.6,25.62,158900.0,11.6158,11.6158,11.6022,11.6112,158900.0
2006-08-11 12:10:00,25.62,25.63,25.61,25.62,118000.0,11.6112,11.6158,11.6067,11.6112,118000.0
2006-08-11 12:15:00,25.61,25.62,25.61,25.61,66600.0,11.6067,11.6112,11.6067,11.6067,66600.0
2006-08-11 12:20:00,25.62,25.65,25.61,25.63,138900.0,11.6112,11.6248,11.6067,11.6158,138900.0
2006-08-11 12:25:00,25.64,25.65,25.62,25.64,155800.0,11.6203,11.6248,11.6112,11.6203,155800.0
2006-08-11 12:30:00,25.64,25.66,25.63,25.66,139200.0,11.6203,11.6294,11.6158,11.6294,139200.0
2006-08-11 12:35:00,25.66,25.68,25.65,25.66,109900.0,11.6294,11.6384,11.6248,11.6294,109900.0
2006-08-11 12:40:00,25.66,25.67,25.63,25.63,113000.0,11.6294,11.6339,11.6158,11.6158,113000.0
2006-08-11 12:45:00,25.64,25.64,25.61,25.62,132200.0,11.6203,11.6203,11.6067,11.6112,132200.0
2006-08-11 12:50:00,25.62,25.63,25.6,25.61,100800.0,11.6112,11.6158,11.6022,11.6067,100800.0
2006-08-11 12:55:00,25.61,25.62,25.6,25.61,184300.0,11.6067,11.6112,11.6022,11.6067,184300.0
2006-08-11 13:00:00,25.6,25.62,25.59,25.59,80900.0,11.6022,11.6112,11.5976,11.5976,80900.0
2006-08-11 13:05:00,25.59,25.6,25.56,25.58,237100.0,11.5976,11.6022,11.5841,11.5931,237100.0
2006-08-11 13:10:00,25.58,25.61,25.57,25.57,146800.0,11.5931,11.6067,11.5886,11.5886,146800.0
2006-08-11 13:15:00,25.58,25.58,25.53,25.55,195000.0,11.5931,11.5931,11.5705,11.5795,195000.0
2006-08-11 13:20:00,25.55,25.58,25.54,25.58,147500.0,11.5795,11.5931,11.575,11.5931,147500.0
2006-08-11 13:25:00,25.58,25.59,25.57,25.57,47300.0,11.5931,11.5976,11.5886,11.5886,47300.0
2006-08-11 13:30:00,25.58,25.59,25.57,25.57,129700.0,11.5931,11.5976,11.5886,11.5886,129700.0
2006-08-11 13:35:00,25.57,25.58,25.57,25.58,77400.0,11.5886,11.5931,11.5886,11.5931,77400.0
2006-08-11 13:40:00,25.58,25.61,25.57,25.61,135200.0,11.5931,11.6067,11.5886,11.6067,135200.0
2006-08-11 13:45:00,25.61,25.64,25.6,25.63,327000.0,11.6067,11.6203,11.6022,11.6158,327000.0
2006-08-11 13:50:00,25.63,25.68,25.62,25.67,332800.0,11.6158,11.6384,11.6112,11.6339,332800.0
2006-08-11 13:55:00,25.67,25.7,25.66,25.7,110700.0,11.6339,11.6475,11.6294,11.6475,110700.0
2006-08-11 14:00:00,25.7,25.76,25.69,25.73,519100.0,11.6475,11.6747,11.643,11.6611,519100.0
2006-08-11 14:05:00,25.73,25.78,25.72,25.76,260200.0,11.6611,11.6838,11.6566,11.6747,260200.0
2006-08-11 14:10:00,25.76,25.77,25.75,25.77,172000.0,11.6747,11.6792,11.6702,11.6792,172000.0
2006-08-11 14:15:00,25.76,25.82,25.76,25.82,302000.0,11.6747,11.7019,11.6747,11.7019,302000.0
2006-08-11 14:20:00,25.82,25.85,25.76,25.78,296400.0,11.7019,11.7155,11.6747,11.6838,296400.0
2006-08-11 14:25:00,25.78,25.79,25.76,25.79,166300.0,11.6838,11.6883,11.6747,11.6883,166300.0
2006-08-11 14:30:00,25.79,25.8,25.73,25.76,254600.0,11.6883,11.6928,11.6611,11.6747,254600.0
2006-08-11 14:35:00,25.77,25.8,25.76,25.77,246000.0,11.6792,11.6928,11.6747,11.6792,246000.0
2006-08-11 14:40:00,25.77,25.8,25.76,25.76,193900.0,11.6792,11.6928,11.6747,11.6747,193900.0
2006-08-11 14:45:00,25.76,25.77,25.72,25.73,130100.0,11.6747,11.6792,11.6566,11.6611,130100.0
2006-08-11 14:50:00,25.73,25.77,25.73,25.74,147600.0,11.6611,11.6792,11.6611,11.6656,147600.0
2006-08-11 14:55:00,25.74,25.75,25.71,25.71,107900.0,11.6656,11.6702,11.652,11.652,107900.0
2006-08-11 15:00:00,25.71,25.73,25.7,25.71,208400.0,11.652,11.6611,11.6475,11.652,208400.0
2006-08-11 15:05:00,25.72,25.78,25.71,25.73,194700.0,11.6566,11.6838,11.652,11.6611,194700.0
2006-08-11 15:10:00,25.73,25.75,25.71,25.72,214300.0,11.6611,11.6702,11.652,11.6566,214300.0
2006-08-11 15:15:00,25.71,25.77,25.71,25.72,295100.0,11.652,11.6792,11.652,11.6566,295100.0
2006-08-11 15:20:00,25.71,25.73,25.7,25.72,174700.0,11.652,11.6611,11.6475,11.6566,174700.0
2006-08-11 15:25:00,25.72,25.76,25.72,25.75,150800.0,11.6566,11.6747,11.6566,11.6702,150800.0
2006-08-11 15:30:00,25.75,25.76,25.73,25.76,158600.0,11.6702,11.6747,11.6611,11.6747,158600.0
2006-08-11 15:35:00,25.76,25.79,25.73,25.78,176500.0,11.6747,11.6883,11.6611,11.6838,176500.0
2006-08-11 15:40:00,25.78,25.79,25.76,25.78,241900.0,11.6838,11.6883,11.6747,11.6838,241900.0
2006-08-11 15:45:00,25.78,25.84,25.78,25.84,320500.0,11.6838,11.711,11.6838,11.711,320500.0
2006-08-11 15:50:00,25.84,25.85,25.81,25.82,422800.0,11.711,11.7155,11.6974,11.7019,422800.0
2006-08-11 15:55:00,25.83,25.85,25.8,25.82,511700.0,11.7064,11.7155,11.6928,11.7019,511700.0
2006-08-14 09:30:00,25.88,25.99,25.85,25.98,812700.0,11.7291,11.7789,11.7155,11.7744,812700.0
2006-08-14 09:35:00,25.97,26.02,25.93,26.02,596800.0,11.7699,11.7925,11.7517,11.7925,596800.0
2006-08-14 09:40:00,26.02,26.08,26.01,26.06,417800.0,11.7925,11.8197,11.788,11.8107,417800.0
2006-08-14 09:45:00,26.05,26.08,25.98,25.98,362700.0,11.8061,11.8197,11.7744,11.7744,362700.0
2006-08-14 09:50:00,25.98,26.06,25.97,26.06,377800.0,11.7744,11.8107,11.7699,11.8107,377800.0
2006-08-14 09:55:00,26.06,26.12,26.06,26.1,509800.0,11.8107,11.8378,11.8107,11.8288,509800.0
2006-08-14 10:00:00,26.1,26.19,26.1,26.17,487000.0,11.8288,11.8696,11.8288,11.8605,487000.0
2006-08-14 10:05:00,26.17,26.22,26.17,26.2,522000.0,11.8605,11.8832,11.8605,11.8741,522000.0
2006-08-14 10:10:00,26.2,26.22,26.17,26.19,327500.0,11.8741,11.8832,11.8605,11.8696,327500.0
2006-08-14 10:15:00,26.2,26.23,26.18,26.2,321600.0,11.8741,11.8877,11.865,11.8741,321600.0
2006-08-14 10:20:00,26.19,26.22,26.19,26.2,311500.0,11.8696,11.8832,11.8696,11.8741,311500.0
2006-08-14 10:25:00,26.21,26.21,26.18,26.2,255200.0,11.8786,11.8786,11.865,11.8741,255200.0
2006-08-14 10:30:00,26.19,26.23,26.19,26.22,302700.0,11.8696,11.8877,11.8696,11.8832,302700.0
2006-08-14 10:35:00,26.22,26.24,26.2,26.23,306200.0,11.8832,11.8922,11.8741,11.8877,306200.0
2006-08-14 10:40:00,26.22,26.23,26.21,26.22,345700.0,11.8832,11.8877,11.8786,11.8832,345700.0
2006-08-14 10:45:00,26.22,26.24,26.21,26.23,126900.0,11.8832,11.8922,11.8786,11.8877,126900.0
2006-08-14 10:50:00,26.23,26.25,26.22,26.22,220400.0,11.8877,11.8968,11.8832,11.8832,220400.0
2006-08-14 10:55:00,26.22,26.24,26.22,26.23,139900.0,11.8832,11.8922,11.8832,11.8877,139900.0
2006-08-14 11:00:00,26.24,26.26,26.23,26.25,362000.0,11.8922,11.9013,11.8877,11.8968,362000.0
2006-08-14 11:05:00,26.25,26.26,26.23,26.25,252700.0,11.8968,11.9013,11.8877,11.8968,252700.0
2006-08-14 11:10:00,26.25,26.28,26.23,26.28,303400.0,11.8968,11.9104,11.8877,11.9104,303400.0
2006-08-14 11:15:00,26.27,26.29,26.25,26.26,458100.0,11.9058,11.9149,11.8968,11.9013,458100.0
2006-08-14 11:20:00,26.26,26.28,26.22,26.24,279600.0,11.9013,11.9104,11.8832,11.8922,279600.0
2006-08-14 11:25:00,26.24,26.25,26.22,26.24,157400.0,11.8922,11.8968,11.8832,11.8922,157400.0
2006-08-14 11:30:00,26.24,26.24,26.22,26.24,141700.0,11.8922,11.8922,11.8832,11.8922,141700.0
2006-08-14 11:35:00,26.23,26.25,26.23,26.24,278900.0,11.8877,11.8968,11.8877,11.8922,278900.0
2006-08-14 11:40:00,26.25,26.25,26.22,26.24,182500.0,11.8968,11.8968,11.8832,11.8922,182500.0
2006-08-14 11:45:00,26.24,26.25,26.2,26.21,226100.0,11.8922,11.8968,11.8741,11.8786,226100.0
2006-08-14 11:50:00,26.21,26.24,26.2,26.21,231700.0,11.8786,11.8922,11.8741,11.8786,231700.0
2006-08-14 11:55:00,26.21,26.24,26.2,26.21,284300.0,11.8786,11.8922,11.8741,11.8786,284300.0
2006-08-14 12:00:00,26.2,26.21,26.13,26.14,237300.0,11.8741,11.8786,11.8424,11.8469,237300.0
2006-08-14 12:05:00,26.14,26.15,26.13,26.14,191300.0,11.8469,11.8514,11.8424,11.8469,191300.0
2006-08-14 12:10:00,26.14,26.14,26.1,26.12,157700.0,11.8469,11.8469,11.8288,11.8378,157700.0
2006-08-14 12:15:00,26.12,26.18,26.11,26.17,209000.0,11.8378,11.865,11.8333,11.8605,209000.0
2006-08-14 12:20:00,26.17,26.24,26.17,26.23,210000.0,11.8605,11.8922,11.8605,11.8877,210000.0
2006-08-14 12:25:00,26.23,26.25,26.22,26.23,244900.0,11.8877,11.8968,11.8832,11.8877,244900.0
2006-08-14 12:30:00,26.23,26.23,26.18,26.19,162100.0,11.8877,11.8877,11.865,11.8696,162100.0
2006-08-14 12:35:00,26.19,26.25,26.19,26.25,147200.0,11.8696,11.8968,11.8696,11.8968,147200.0
2006-08-14 12:40:00,26.24,26.25,26.23,26.25,213000.0,11.8922,11.8968,11.8877,11.8968,213000.0
2006-08-14 12:45:00,26.24,26.26,26.23,26.24,284500.0,11.8922,11.9013,11.8877,11.8922,284500.0
2006-08-14 12:50:00,26.26,26.26,26.19,26.21,309300.0,11.9013,11.9013,11.8696,11.8786,309300.0
2006-08-14 12:55:00,26.2,26.22,26.17,26.17,221400.0,11.8741,11.8832,11.8605,11.8605,221400.0
2006-08-14 13:00:00,26.17,26.18,26.15,26.18,120800.0,11.8605,11.865,11.8514,11.865,120800.0
2006-08-14 13:05:00,26.18,26.21,26.17,26.21,172200.0,11.865,11.8786,11.8605,11.8786,172200.0
2006-08-14 13:10:00,26.2,26.21,26.16,26.17,196500.0,11.8741,11.8786,11.856,11.8605,196500.0
2006-08-14 13:15:00,26.17,26.19,26.1,26.14,288300.0,11.8605,11.8696,11.8288,11.8469,288300.0
2006-08-14 13:20:00,26.14,26.2,26.13,26.18,136100.0,11.8469,11.8741,11.8424,11.865,136100.0
2006-08-14 13:25:00,26.18,26.2,26.16,26.2,87300.0,11.865,11.8741,11.856,11.8741,87300.0
2006-08-14 13:30:00,26.19,26.25,26.18,26.25,198700.0,11.8696,11.8968,11.865,11.8968,198700.0
2006-08-14 13:35:00,26.24,26.25,26.22,26.23,169700.0,11.8922,11.8968,11.8832,11.8877,169700.0
2006-08-14 13:40:00,26.23,26.25,26.22,26.23,130700.0,11.8877,11.8968,11.8832,11.8877,130700.0
2006-08-14 13:45:00,26.24,26.25,26.23,26.24,173500.0,11.8922,11.8968,11.8877,11.8922,173500.0
2006-08-14 13:50:00,26.24,26.25,26.21,26.24,244600.0,11.8922,11.8968,11.8786,11.8922,244600.0
2006-08-14 13:55:00,26.23,26.24,26.2,26.21,211600.0,11.8877,11.8922,11.8741,11.8786,211600.0
2006-08-14 14:00:00,26.21,26.24,26.19,26.19,183100.0,11.8786,11.8922,11.8696,11.8696,183100.0
2006-08-14 14:05:00,26.19,26.2,26.16,26.17,284900.0,11.8696,11.8741,11.856,11.8605,284900.0
2006-08-14 14:10:00,26.16,26.19,26.13,26.14,273400.0,11.856,11.8696,11.8424,11.8469,273400.0
2006-08-14 14:15:00,26.14,26.16,26.12,26.15,150200.0,11.8469,11.856,11.8378,11.8514,150200.0
2006-08-14 14:20:00,26.16,26.17,26.11,26.15,211300.0,11.856,11.8605,11.8333,11.8514,211300.0
2006-08-14 14:25:00,26.16,26.2,26.15,26.18,134200.0,11.856,11.8741,11.8514,11.865,134200.0
2006-08-14 14:30:00,26.18,26.19,26.15,26.18,186100.0,11.865,11.8696,11.8514,11.865,186100.0
2006-08-14 14:35:00,26.18,26.21,26.16,26.18,142100.0,11.865,11.8786,11.856,11.865,142100.0
2006-08-14 14:40:00,26.18,26.22,26.18,26.21,174800.0,11.865,11.8832,11.865,11.8786,174800.0
2006-08-14 14:45:00,26.21,26.22,26.18,26.19,145500.0,11.8786,11.8832,11.865,11.8696,145500.0
2006-08-14 14:50:00,26.19,26.2,26.12,26.13,628400.0,11.8696,11.8741,11.8378,11.8424,628400.0
2006-08-14 14:55:00,26.12,26.14,26.07,26.11,286700.0,11.8378,11.8469,11.8152,11.8333,286700.0
2006-08-14 15:00:00,26.11,26.11,26.07,26.08,204400.0,11.8333,11.8333,11.8152,11.8197,204400.0
2006-08-14 15:05:00,26.09,26.1,26.04,26.08,359300.0,11.8243,11.8288,11.8016,11.8197,359300.0
2006-08-14 15:10:00,26.08,26.13,26.07,26.11,236200.0,11.8197,11.8424,11.8152,11.8333,236200.0
2006-08-14 15:15:00,26.11,26.11,26.06,26.08,238600.0,11.8333,11.8333,11.8107,11.8197,238600.0
2006-08-14 15:20:00,26.09,26.09,26.06,26.06,242000.0,11.8243,11.8243,11.8107,11.8107,242000.0
2006-08-14 15:25:00,26.06,26.08,26.05,26.05,172600.0,11.8107,11.8197,11.8061,11.8061,172600.0
2006-08-14 15:30:00,26.05,26.07,26.02,26.04,311500.0,11.8061,11.8152,11.7925,11.8016,311500.0
2006-08-14 15:35:00,26.04,26.08,26.04,26.07,328200.0,11.8016,11.8197,11.8016,11.8152,328200.0
2006-08-14 15:40:00,26.08,26.12,26.05,26.09,369300.0,11.8197,11.8378,11.8061,11.8243,369300.0
2006-08-14 15:45:00,26.09,26.11,26.08,26.1,299100.0,11.8243,11.8333,11.8197,11.8288,299100.0
2006-08-14 15:50:00,26.09,26.1,26.01,26.03,554700.0,11.8243,11.8288,11.788,11.7971,554700.0
2006-08-14 15:55:00,26.04,26.07,26.02,26.06,365200.0,11.8016,11.8152,11.7925,11.8107,365200.0
2006-08-15 09:30:00,26.17,26.24,26.13,26.22,956200.0,11.8605,11.8922,11.8424,11.8832,956200.0
2006-08-15 09:35:00,26.23,26.27,26.19,26.19,376300.0,11.8877,11.9058,11.8696,11.8696,376300.0
2006-08-15 09:40:00,26.2,26.23,26.19,26.22,447700.0,11.8741,11.8877,11.8696,11.8832,447700.0
2006-08-15 09:45:00,26.23,26.27,26.22,26.25,313500.0,11.8877,11.9058,11.8832,11.8968,313500.0
2006-08-15 09:50:00,26.26,26.27,26.22,26.22,394800.0,11.9013,11.9058,11.8832,11.8832,394800.0
2006-08-15 09:55:00,26.22,26.27,26.21,26.27,317800.0,11.8832,11.9058,11.8786,11.9058,317800.0
2006-08-15 10:00:00,26.26,26.28,26.23,26.27,367800.0,11.9013,11.9104,11.8877,11.9058,367800.0
2006-08-15 10:05:00,26.26,26.29,26.26,26.28,284300.0,11.9013,11.9149,11.9013,11.9104,284300.0
2006-08-15 10:10:00,26.28,26.29,26.23,26.26,298100.0,11.9104,11.9149,11.8877,11.9013,298100.0
2006-08-15 10:15:00,26.25,26.27,26.24,26.24,218000.0,11.8968,11.9058,11.8922,11.8922,218000.0
2006-08-15 10:20:00,26.25,26.26,26.24,26.24,117400.0,11.8968,11.9013,11.8922,11.8922,117400.0
2006-08-15 10:25:00,26.24,26.25,26.23,26.25,185500.0,11.8922,11.8968,11.8877,11.8968,185500.0
2006-08-15 10:30:00,26.24,26.26,26.24,26.26,183800.0,11.8922,11.9013,11.8922,11.9013,183800.0
2006-08-15 10:35:00,26.25,26.27,26.25,26.26,194900.0,11.8968,11.9058,11.8968,11.9013,194900.0
2006-08-15 10:40:00,26.27,26.3,26.26,26.29,248300.0,11.9058,11.9194,11.9013,11.9149,248300.0
2006-08-15 10:45:00,26.29,26.3,26.28,26.28,315900.0,11.9149,11.9194,11.9104,11.9104,315900.0
2006-08-15 10:50:00,26.28,26.29,26.26,26.26,227400.0,11.9104,11.9149,11.9013,11.9013,227400.0
2006-08-15 10:55:00,26.26,26.27,26.25,26.25,332100.0,11.9013,11.9058,11.8968,11.8968,332100.0
2006-08-15 11:00:00,26.25,26.29,26.25,26.28,305800.0,11.8968,11.9149,11.8968,11.9104,305800.0
2006-08-15 11:05:00,26.28,26.3,26.26,26.27,343500.0,11.9104,11.9194,11.9013,11.9058,343500.0
2006-08-15 11:10:00,26.26,26.29,26.26,26.27,269900.0,11.9013,11.9149,11.9013,11.9058,269900.0
2006-08-15 11:15:00,26.28,26.29,26.27,26.28,406600.0,11.9104,11.9149,11.9058,11.9104,406600.0
2006-08-15 11:20:00,26.29,26.29,26.27,26.28,151900.0,11.9149,11.9149,11.9058,11.9104,151900.0
2006-08-15 11:25:00,26.27,26.29,26.27,26.29,118300.0,11.9058,11.9149,11.9058,11.9149,118300.0
2006-08-15 11:30:00,26.28,26.29,26.24,26.26,317700.0,11.9104,11.9149,11.8922,11.9013,317700.0
2006-08-15 11:35:00,26.27,26.28,26.26,26.28,87100.0,11.9058,11.9104,11.9013,11.9104,87100.0
2006-08-15 11:40:00,26.28,26.29,26.26,26.29,169300.0,11.9104,11.9149,11.9013,11.9149,169300.0
2006-08-15 11:45:00,26.29,26.3,26.28,26.29,197600.0,11.9149,11.9194,11.9104,11.9149,197600.0
2006-08-15 11:50:00,26.29,26.31,26.28,26.28,706500.0,11.9149,11.924,11.9104,11.9104,706500.0
2006-08-15 11:55:00,26.29,26.32,26.28,26.28,161900.0,11.9149,11.9285,11.9104,11.9104,161900.0
2006-08-15 12:00:00,26.28,26.31,26.28,26.29,176800.0,11.9104,11.924,11.9104,11.9149,176800.0
2006-08-15 12:05:00,26.28,26.3,26.27,26.3,106300.0,11.9104,11.9194,11.9058,11.9194,106300.0
2006-08-15 12:10:00,26.29,26.32,26.29,26.3,168700.0,11.9149,11.9285,11.9149,11.9194,168700.0
2006-08-15 12:15:00,26.31,26.31,26.28,26.29,214300.0,11.924,11.924,11.9104,11.9149,214300.0
2006-08-15 12:20:00,26.29,26.32,26.28,26.31,179400.0,11.9149,11.9285,11.9104,11.924,179400.0
2006-08-15 12:25:00,26.32,26.32,26.3,26.3,124300.0,11.9285,11.9285,11.9194,11.9194,124300.0
2006-08-15 12:30:00,26.3,26.31,26.29,26.29,54300.0,11.9194,11.924,11.9149,11.9149,54300.0
2006-08-15 12:35:00,26.29,26.3,26.27,26.28,154700.0,11.9149,11.9194,11.9058,11.9104,154700.0
2006-08-15 12:40:00,26.28,26.28,26.27,26.28,72600.0,11.9104,11.9104,11.9058,11.9104,72600.0
2006-08-15 12:45:00,26.27,26.28,26.27,26.27,40300.0,11.9058,11.9104,11.9058,11.9058,40300.0
2006-08-15 12:50:00,26.28,26.3,26.27,26.29,113200.0,11.9104,11.9194,11.9058,11.9149,113200.0
2006-08-15 12:55:00,26.29,26.3,26.28,26.29,84200.0,11.9149,11.9194,11.9104,11.9149,84200.0
2006-08-15 13:00:00,26.29,26.3,26.29,26.29,109200.0,11.9149,11.9194,11.9149,11.9149,109200.0
2006-08-15 13:05:00,26.29,26.3,26.29,26.29,84600.0,11.9149,11.9194,11.9149,11.9149,84600.0
2006-08-15 13:10:00,26.3,26.3,26.29,26.3,113200.0,11.9194,11.9194,11.9149,11.9194,113200.0
2006-08-15 13:15:00,26.29,26.3,26.27,26.27,171800.0,11.9149,11.9194,11.9058,11.9058,171800.0
2006-08-15 13:20:00,26.27,26.3,26.27,26.3,110000.0,11.9058,11.9194,11.9058,11.9194,110000.0
2006-08-15 13:25:00,26.31,26.31,26.3,26.3,80500.0,11.924,11.924,11.9194,11.9194,80500.0
2006-08-15 13:30:00,26.31,26.31,26.27,26.29,139500.0,11.924,11.924,11.9058,11.9149,139500.0
2006-08-15 13:35:00,26.3,26.31,26.29,26.29,99500.0,11.9194,11.924,11.9149,11.9149,99500.0
2006-08-15 13:40:00,26.29,26.3,26.29,26.3,128200.0,11.9149,11.9194,11.9149,11.9194,128200.0
2006-08-15 13:45:00,26.29,26.31,26.28,26.3,144500.0,11.9149,11.924,11.9104,11.9194,144500.0
2006-08-15 13:50:00,26.3,26.31,26.29,26.3,85000.0,11.9194,11.924,11.9149,11.9194,85000.0
2006-08-15 13:55:00,26.3,26.31,26.29,26.31,149600.0,11.9194,11.924,11.9149,11.924,149600.0
2006-08-15 14:00:00,26.3,26.31,26.29,26.29,119500.0,11.9194,11.924,11.9149,11.9149,119500.0
2006-08-15 14:05:00,26.29,26.31,26.29,26.31,102700.0,11.9149,11.924,11.9149,11.924,102700.0
2006-08-15 14:10:00,26.31,26.32,26.3,26.32,176100.0,11.924,11.9285,11.9194,11.9285,176100.0
2006-08-15 14:15:00,26.32,26.33,26.31,26.32,102200.0,11.9285,11.933,11.924,11.9285,102200.0
2006-08-15 14:20:00,26.33,26.33,26.3,26.33,128400.0,11.933,11.933,11.9194,11.933,128400.0
2006-08-15 14:25:00,26.32,26.34,26.32,26.33,192800.0,11.9285,11.9376,11.9285,11.933,192800.0
2006-08-15 14:30:00,26.33,26.35,26.33,26.35,178400.0,11.933,11.9421,11.933,11.9421,178400.0
2006-08-15 14:35:00,26.35,26.38,26.34,26.37,265300.0,11.9421,11.9557,11.9376,11.9512,265300.0
2006-08-15 14:40:00,26.36,26.38,26.36,26.38,173800.0,11.9466,11.9557,11.9466,11.9557,173800.0
2006-08-15 14:45:00,26.37,26.4,26.37,26.4,379900.0,11.9512,11.9647,11.9512,11.9647,379900.0
2006-08-15 14:50:00,26.4,26.4,26.38,26.39,194000.0,11.9647,11.9647,11.9557,11.9602,194000.0
2006-08-15 14:55:00,26.39,26.42,26.39,26.42,218200.0,11.9602,11.9738,11.9602,11.9738,218200.0
2006-08-15 15:00:00,26.41,26.43,26.4,26.4,295300.0,11.9693,11.9783,11.9647,11.9647,295300.0
2006-08-15 15:05:00,26.4,26.42,26.4,26.41,175500.0,11.9647,11.9738,11.9647,11.9693,175500.0
2006-08-15 15:10:00,26.41,26.45,26.4,26.45,291400.0,11.9693,11.9874,11.9647,11.9874,291400.0
2006-08-15 15:15:00,26.45,26.49,26.44,26.46,927900.0,11.9874,12.0055,11.9829,11.9919,927900.0
2006-08-15 15:20:00,26.45,26.48,26.45,26.47,289600.0,11.9874,12.001,11.9874,11.9965,289600.0
2006-08-15 15:25:00,26.48,26.49,26.45,26.45,336200.0,12.001,12.0055,11.9874,11.9874,336200.0
2006-08-15 15:30:00,26.45,26.46,26.42,26.42,271600.0,11.9874,11.9919,11.9738,11.9738,271600.0
2006-08-15 15:35:00,26.43,26.43,26.41,26.43,351000.0,11.9783,11.9783,11.9693,11.9783,351000.0
2006-08-15 15:40:00,26.42,26.46,26.42,26.46,459700.0,11.9738,11.9919,11.9738,11.9919,459700.0
2006-08-15 15:45:00,26.45,26.46,26.42,26.43,560900.0,11.9874,11.9919,11.9738,11.9783,560900.0
2006-08-15 15:50:00,26.42,26.43,26.34,26.35,947300.0,11.9738,11.9783,11.9376,11.9421,947300.0
2006-08-15 15:55:00,26.35,26.4,26.34,26.39,625800.0,11.9421,11.9647,11.9376,11.9602,625800.0
2006-08-16 09:30:00,26.38,26.46,26.35,26.45,691400.0,11.9557,11.9919,11.9421,11.9874,691400.0
2006-08-16 09:35:00,26.46,26.49,26.38,26.49,358700.0,11.9919,12.0055,11.9557,12.0055,358700.0
2006-08-16 09:40:00,26.49,26.5,26.47,26.5,368900.0,12.0055,12.0101,11.9965,12.0101,368900.0
2006-08-16 09:45:00,26.49,26.5,26.46,26.49,505400.0,12.0055,12.0101,11.9919,12.0055,505400.0
2006-08-16 09:50:00,26.5,26.5,26.48,26.5,272000.0,12.0101,12.0101,12.001,12.0101,272000.0
2006-08-16 09:55:00,26.49,26.52,26.48,26.51,748900.0,12.0055,12.0191,12.001,12.0146,748900.0
2006-08-16 10:00:00,26.51,26.53,26.49,26.5,306500.0,12.0146,12.0237,12.0055,12.0101,306500.0
2006-08-16 10:05:00,26.5,26.52,26.49,26.51,246800.0,12.0101,12.0191,12.0055,12.0146,246800.0
2006-08-16 10:10:00,26.52,26.54,26.51,26.52,257100.0,12.0191,12.0282,12.0146,12.0191,257100.0
2006-08-16 10:15:00,26.51,26.54,26.51,26.52,252000.0,12.0146,12.0282,12.0146,12.0191,252000.0
2006-08-16 10:20:00,26.52,26.54,26.51,26.54,468000.0,12.0191,12.0282,12.0146,12.0282,468000.0
2006-08-16 10:25:00,26.54,26.59,26.53,26.59,472000.0,12.0282,12.0509,12.0237,12.0509,472000.0
2006-08-16 10:30:00,26.59,26.64,26.57,26.63,652700.0,12.0509,12.0735,12.0418,12.069,652700.0
2006-08-16 10:35:00,26.64,26.65,26.5,26.63,428800.0,12.0735,12.0781,12.0101,12.069,428800.0
2006-08-16 10:40:00,26.64,26.69,26.62,26.69,613000.0,12.0735,12.0962,12.0645,12.0962,613000.0
2006-08-16 10:45:00,26.69,26.73,26.66,26.71,664300.0,12.0962,12.1143,12.0826,12.1052,664300.0
2006-08-16 10:50:00,26.71,26.77,26.7,26.76,574600.0,12.1052,12.1324,12.1007,12.1279,574600.0
2006-08-16 10:55:00,26.77,26.78,26.73,26.76,608000.0,12.1324,12.137,12.1143,12.1279,608000.0
2006-08-16 11:00:00,26.76,26.79,26.75,26.76,561400.0,12.1279,12.1415,12.1234,12.1279,561400.0
2006-08-16 11:05:00,26.76,26.77,26.73,26.75,328800.0,12.1279,12.1324,12.1143,12.1234,328800.0
2006-08-16 11:10:00,26.75,26.75,26.71,26.74,313100.0,12.1234,12.1234,12.1052,12.1188,313100.0
2006-08-16 11:15:00,26.73,26.77,26.71,26.73,377000.0,12.1143,12.1324,12.1052,12.1143,377000.0
2006-08-16 11:20:00,26.72,26.74,26.7,26.7,236800.0,12.1098,12.1188,12.1007,12.1007,236800.0
2006-08-16 11:25:00,26.7,26.71,26.68,26.7,312100.0,12.1007,12.1052,12.0916,12.1007,312100.0
2006-08-16 11:30:00,26.7,26.74,26.69,26.74,271600.0,12.1007,12.1188,12.0962,12.1188,271600.0
2006-08-16 11:35:00,26.74,26.76,26.7,26.7,399400.0,12.1188,12.1279,12.1007,12.1007,399400.0
2006-08-16 11:40:00,26.7,26.74,26.65,26.73,383800.0,12.1007,12.1188,12.0781,12.1143,383800.0
2006-08-16 11:45:00,26.73,26.76,26.73,26.74,198600.0,12.1143,12.1279,12.1143,12.1188,198600.0
2006-08-16 11:50:00,26.74,26.77,26.73,26.75,303600.0,12.1188,12.1324,12.1143,12.1234,303600.0
2006-08-16 11:55:00,26.74,26.75,26.72,26.72,211400.0,12.1188,12.1234,12.1098,12.1098,211400.0
2006-08-16 12:00:00,26.72,26.73,26.7,26.71,428500.0,12.1098,12.1143,12.1007,12.1052,428500.0
2006-08-16 12:05:00,26.71,26.75,26.7,26.74,190000.0,12.1052,12.1234,12.1007,12.1188,190000.0
2006-08-16 12:10:00,26.74,26.75,26.72,26.74,174000.0,12.1188,12.1234,12.1098,12.1188,174000.0
2006-08-16 12:15:00,26.74,26.75,26.71,26.71,154300.0,12.1188,12.1234,12.1052,12.1052,154300.0
2006-08-16 12:20:00,26.72,26.74,26.71,26.72,127800.0,12.1098,12.1188,12.1052,12.1098,127800.0
2006-08-16 12:25:00,26.72,26.73,26.71,26.72,290000.0,12.1098,12.1143,12.1052,12.1098,290000.0
2006-08-16 12:30:00,26.73,26.77,26.72,26.77,415700.0,12.1143,12.1324,12.1098,12.1324,415700.0
2006-08-16 12:35:00,26.77,26.77,26.75,26.76,276600.0,12.1324,12.1324,12.1234,12.1279,276600.0
2006-08-16 12:40:00,26.77,26.79,26.76,26.76,312200.0,12.1324,12.1415,12.1279,12.1279,312200.0
2006-08-16 12:45:00,26.76,26.79,26.76,26.76,189400.0,12.1279,12.1415,12.1279,12.1279,189400.0
2006-08-16 12:50:00,26.77,26.77,26.76,26.77,92000.0,12.1324,12.1324,12.1279,12.1324,92000.0
2006-08-16 12:55:00,26.76,26.77,26.75,26.75,328900.0,12.1279,12.1324,12.1234,12.1234,328900.0
2006-08-16 13:00:00,26.75,26.77,26.73,26.73,456000.0,12.1234,12.1324,12.1143,12.1143,456000.0
2006-08-16 13:05:00,26.73,26.74,26.71,26.73,142800.0,12.1143,12.1188,12.1052,12.1143,142800.0
2006-08-16 13:10:00,26.73,26.74,26.72,26.73,179900.0,12.1143,12.1188,12.1098,12.1143,179900.0
2006-08-16 13:15:00,26.74,26.74,26.72,26.73,160700.0,12.1188,12.1188,12.1098,12.1143,160700.0
2006-08-16 13:20:00,26.73,26.76,26.73,26.75,151500.0,12.1143,12.1279,12.1143,12.1234,151500.0
2006-08-16 13:25:00,26.75,26.76,26.72,26.74,170300.0,12.1234,12.1279,12.1098,12.1188,170300.0
2006-08-16 13:30:00,26.74,26.75,26.73,26.73,188500.0,12.1188,12.1234,12.1143,12.1143,188500.0
2006-08-16 13:35:00,26.73,26.75,26.72,26.75,252400.0,12.1143,12.1234,12.1098,12.1234,252400.0
2006-08-16 13:40:00,26.74,26.75,26.69,26.69,373000.0,12.1188,12.1234,12.0962,12.0962,373000.0
2006-08-16 13:45:00,26.7,26.71,26.69,26.69,261700.0,12.1007,12.1052,12.0962,12.0962,261700.0
2006-08-16 13:50:00,26.7,26.7,26.69,26.69,97800.0,12.1007,12.1007,12.0962,12.0962,97800.0
2006-08-16 13:55:00,26.69,26.71,26.69,26.71,154800.0,12.0962,12.1052,12.0962,12.1052,154800.0
2006-08-16 14:00:00,26.71,26.73,26.7,26.72,178500.0,12.1052,12.1143,12.1007,12.1098,178500.0
2006-08-16 14:05:00,26.72,26.74,26.72,26.73,193100.0,12.1098,12.1188,12.1098,12.1143,193100.0
2006-08-16 14:10:00,26.73,26.74,26.72,26.73,130100.0,12.1143,12.1188,12.1098,12.1143,130100.0
2006-08-16 14:15:00,26.74,26.76,26.73,26.74,188500.0,12.1188,12.1279,12.1143,12.1188,188500.0
2006-08-16 14:20:00,26.74,26.74,26.72,26.73,235600.0,12.1188,12.1188,12.1098,12.1143,235600.0
2006-08-16 14:25:00,26.73,26.74,26.72,26.74,142100.0,12.1143,12.1188,12.1098,12.1188,142100.0
2006-08-16 14:30:00,26.73,26.76,26.73,26.76,287900.0,12.1143,12.1279,12.1143,12.1279,287900.0
2006-08-16 14:35:00,26.75,26.78,26.74,26.75,266100.0,12.1234,12.137,12.1188,12.1234,266100.0
2006-08-16 14:40:00,26.75,26.78,26.74,26.76,231200.0,12.1234,12.137,12.1188,12.1279,231200.0
2006-08-16 14:45:00,26.76,26.8,26.76,26.79,348000.0,12.1279,12.146,12.1279,12.1415,348000.0
2006-08-16 14:50:00,26.78,26.79,26.77,26.79,277100.0,12.137,12.1415,12.1324,12.1415,277100.0
2006-08-16 14:55:00,26.78,26.81,26.77,26.79,781900.0,12.137,12.1506,12.1324,12.1415,781900.0
2006-08-16 15:00:00,26.79,26.8,26.75,26.76,345600.0,12.1415,12.146,12.1234,12.1279,345600.0
2006-08-16 15:05:00,26.77,26.78,26.74,26.76,272200.0,12.1324,12.137,12.1188,12.1279,272200.0
2006-08-16 15:10:00,26.75,26.77,26.73,26.76,348600.0,12.1234,12.1324,12.1143,12.1279,348600.0
2006-08-16 15:15:00,26.76,26.78,26.75,26.77,324900.0,12.1279,12.137,12.1234,12.1324,324900.0
2006-08-16 15:20:00,26.76,26.78,26.75,26.76,275700.0,12.1279,12.137,12.1234,12.1279,275700.0
2006-08-16 15:25:00,26.76,26.77,26.73,26.75,321600.0,12.1279,12.1324,12.1143,12.1234,321600.0
2006-08-16 15:30:00,26.75,26.79,26.74,26.78,291400.0,12.1234,12.1415,12.1188,12.137,291400.0
2006-08-16 15:35:00,26.78,26.8,26.76,26.78,480000.0,12.137,12.146,12.1279,12.137,480000.0
2006-08-16 15:40:00,26.77,26.8,26.76,26.77,386600.0,12.1324,12.146,12.1279,12.1324,386600.0
2006-08-16 15:45:00,26.78,26.78,26.75,26.76,393100.0,12.137,12.137,12.1234,12.1279,393100.0
2006-08-16 15:50:00,26.76,26.76,26.71,26.73,541600.0,12.1279,12.1279,12.1052,12.1143,541600.0
2006-08-16 15:55:00,26.73,26.74,26.71,26.73,701000.0,12.1143,12.1188,12.1052,12.1143,701000.0
2006-08-17 09:30:00,26.77,26.78,26.7,26.78,686400.0,12.1324,12.137,12.1007,12.137,686400.0
2006-08-17 09:35:00,26.79,26.93,26.77,26.93,673600.0,12.1415,12.2049,12.1324,12.2049,673600.0
2006-08-17 09:40:00,26.92,26.95,26.9,26.94,619100.0,12.2004,12.214,12.1914,12.2095,619100.0
2006-08-17 09:45:00,26.95,26.97,26.93,26.96,500300.0,12.214,12.2231,12.2049,12.2185,500300.0
2006-08-17 09:50:00,26.96,26.98,26.95,26.97,293200.0,12.2185,12.2276,12.214,12.2231,293200.0
2006-08-17 09:55:00,26.98,27.0,26.96,26.99,502000.0,12.2276,12.2367,12.2185,12.2321,502000.0
2006-08-17 10:00:00,27.0,27.0,26.96,27.0,1680900.0,12.2367,12.2367,12.2185,12.2367,1680900.0
2006-08-17 10:05:00,27.0,27.03,26.98,26.98,728300.0,12.2367,12.2503,12.2276,12.2276,728300.0
2006-08-17 10:10:00,26.98,26.98,26.82,26.94,883000.0,12.2276,12.2276,12.1551,12.2095,883000.0
2006-08-17 10:15:00,26.94,26.95,26.86,26.93,1127300.0,12.2095,12.214,12.1732,12.2049,1127300.0
2006-08-17 10:20:00,26.92,26.99,26.92,26.99,339400.0,12.2004,12.2321,12.2004,12.2321,339400.0
2006-08-17 10:25:00,26.99,26.99,26.88,26.89,555000.0,12.2321,12.2321,12.1823,12.1868,555000.0
2006-08-17 10:30:00,26.9,26.91,26.84,26.89,796000.0,12.1914,12.1959,12.1642,12.1868,796000.0
2006-08-17 10:35:00,26.89,26.91,26.86,26.88,372800.0,12.1868,12.1959,12.1732,12.1823,372800.0
2006-08-17 10:40:00,26.88,26.89,26.8,26.85,435300.0,12.1823,12.1868,12.146,12.1687,435300.0
2006-08-17 10:45:00,26.85,26.86,26.8,26.81,396200.0,12.1687,12.1732,12.146,12.1506,396200.0
2006-08-17 10:50:00,26.81,26.86,26.8,26.85,254400.0,12.1506,12.1732,12.146,12.1687,254400.0
2006-08-17 10:55:00,26.85,26.9,26.84,26.89,227900.0,12.1687,12.1914,12.1642,12.1868,227900.0
2006-08-17 11:00:00,26.89,26.91,26.87,26.88,285200.0,12.1868,12.1959,12.1778,12.1823,285200.0
2006-08-17 11:05:00,26.88,26.9,26.87,26.88,163700.0,12.1823,12.1914,12.1778,12.1823,163700.0
2006-08-17 11:10:00,26.87,26.93,26.87,26.92,224900.0,12.1778,12.2049,12.1778,12.2004,224900.0
2006-08-17 11:15:00,26.92,26.95,26.92,26.94,261200.0,12.2004,12.214,12.2004,12.2095,261200.0
2006-08-17 11:20:00,26.94,26.95,26.91,26.91,225000.0,12.2095,12.214,12.1959,12.1959,225000.0
2006-08-17 11:25:00,26.92,26.94,26.9,26.93,207100.0,12.2004,12.2095,12.1914,12.2049,207100.0
2006-08-17 11:30:00,26.93,26.97,26.89,26.9,227900.0,12.2049,12.2231,12.1868,12.1914,227900.0
2006-08-17 11:35:00,26.89,26.95,26.88,26.93,213400.0,12.1868,12.214,12.1823,12.2049,213400.0
2006-08-17 11:40:00,26.92,26.92,26.87,26.92,249000.0,12.2004,12.2004,12.1778,12.2004,249000.0
2006-08-17 11:45:00,26.92,26.92,26.89,26.91,252600.0,12.2004,12.2004,12.1868,12.1959,252600.0
2006-08-17 11:50:00,26.91,26.92,26.87,26.88,231400.0,12.1959,12.2004,12.1778,12.1823,231400.0
2006-08-17 11:55:00,26.88,26.89,26.87,26.88,73200.0,12.1823,12.1868,12.1778,12.1823,73200.0
2006-08-17 12:00:00,26.88,26.89,26.82,26.86,196500.0,12.1823,12.1868,12.1551,12.1732,196500.0
2006-08-17 12:05:00,26.86,26.91,26.85,26.9,159100.0,12.1732,12.1959,12.1687,12.1914,159100.0
2006-08-17 12:10:00,26.89,26.92,26.89,26.91,148700.0,12.1868,12.2004,12.1868,12.1959,148700.0
2006-08-17 12:15:00,26.91,26.93,26.91,26.93,160000.0,12.1959,12.2049,12.1959,12.2049,160000.0
2006-08-17 12:20:00,26.92,26.94,26.91,26.93,162200.0,12.2004,12.2095,12.1959,12.2049,162200.0
2006-08-17 12:25:00,26.93,26.97,26.92,26.96,230800.0,12.2049,12.2231,12.2004,12.2185,230800.0
2006-08-17 12:30:00,26.96,26.98,26.95,26.97,161000.0,12.2185,12.2276,12.214,12.2231,161000.0
2006-08-17 12:35:00,26.96,26.97,26.94,26.96,127300.0,12.2185,12.2231,12.2095,12.2185,127300.0
2006-08-17 12:40:00,26.97,26.99,26.95,26.99,176700.0,12.2231,12.2321,12.214,12.2321,176700.0
2006-08-17 12:45:00,26.99,27.0,26.98,26.99,167600.0,12.2321,12.2367,12.2276,12.2321,167600.0
2006-08-17 12:50:00,27.0,27.0,26.99,26.99,226900.0,12.2367,12.2367,12.2321,12.2321,226900.0
2006-08-17 12:55:00,27.0,27.02,26.99,27.01,250300.0,12.2367,12.2457,12.2321,12.2412,250300.0
2006-08-17 13:00:00,27.02,27.02,27.0,27.0,143900.0,12.2457,12.2457,12.2367,12.2367,143900.0
2006-08-17 13:05:00,27.0,27.01,27.0,27.01,129500.0,12.2367,12.2412,12.2367,12.2412,129500.0
2006-08-17 13:10:00,27.0,27.01,27.0,27.0,126000.0,12.2367,12.2412,12.2367,12.2367,126000.0
2006-08-17 13:15:00,27.0,27.04,27.0,27.02,353500.0,12.2367,12.2548,12.2367,12.2457,353500.0
2006-08-17 13:20:00,27.03,27.04,27.02,27.03,272800.0,12.2503,12.2548,12.2457,12.2503,272800.0
2006-08-17 13:25:00,27.03,27.04,27.01,27.01,176200.0,12.2503,12.2548,12.2412,12.2412,176200.0
2006-08-17 13:30:00,27.01,27.02,26.99,26.99,200800.0,12.2412,12.2457,12.2321,12.2321,200800.0
2006-08-17 13:35:00,26.99,27.03,26.99,27.01,142300.0,12.2321,12.2503,12.2321,12.2412,142300.0
2006-08-17 13:40:00,27.01,27.02,27.01,27.02,146900.0,12.2412,12.2457,12.2412,12.2457,146900.0
2006-08-17 13:45:00,27.02,27.02,26.98,26.99,328700.0,12.2457,12.2457,12.2276,12.2321,328700.0
2006-08-17 13:50:00,26.99,27.0,26.95,26.97,239300.0,12.2321,12.2367,12.214,12.2231,239300.0
2006-08-17 13:55:00,26.96,26.97,26.9,26.92,255900.0,12.2185,12.2231,12.1914,12.2004,255900.0
2006-08-17 14:00:00,26.93,26.96,26.92,26.95,216500.0,12.2049,12.2185,12.2004,12.214,216500.0
2006-08-17 14:05:00,26.95,26.95,26.88,26.91,586500.0,12.214,12.214,12.1823,12.1959,586500.0
2006-08-17 14:10:00,26.92,26.94,26.9,26.91,311800.0,12.2004,12.2095,12.1914,12.1959,311800.0
2006-08-17 14:15:00,26.9,26.91,26.89,26.89,447700.0,12.1914,12.1959,12.1868,12.1868,447700.0
2006-08-17 14:20:00,26.89,26.95,26.89,26.94,219100.0,12.1868,12.214,12.1868,12.2095,219100.0
2006-08-17 14:25:00,26.94,26.96,26.93,26.95,260700.0,12.2095,12.2185,12.2049,12.214,260700.0
2006-08-17 14:30:00,26.96,26.97,26.95,26.96,199900.0,12.2185,12.2231,12.214,12.2185,199900.0
2006-08-17 14:35:00,26.96,27.0,26.95,26.99,317900.0,12.2185,12.2367,12.214,12.2321,317900.0
2006-08-17 14:40:00,27.0,27.02,26.98,27.0,358500.0,12.2367,12.2457,12.2276,12.2367,358500.0
2006-08-17 14:45:00,27.0,27.01,26.99,27.01,330000.0,12.2367,12.2412,12.2321,12.2412,330000.0
2006-08-17 14:50:00,27.01,27.04,27.0,27.02,218100.0,12.2412,12.2548,12.2367,12.2457,218100.0
2006-08-17 14:55:00,27.02,27.04,27.02,27.04,186300.0,12.2457,12.2548,12.2457,12.2548,186300.0
2006-08-17 15:00:00,27.03,27.04,27.01,27.03,271000.0,12.2503,12.2548,12.2412,12.2503,271000.0
2006-08-17 15:05:00,27.03,27.05,27.02,27.04,398600.0,12.2503,12.2593,12.2457,12.2548,398600.0
2006-08-17 15:10:00,27.04,27.06,27.04,27.05,374900.0,12.2548,12.2639,12.2548,12.2593,374900.0
2006-08-17 15:15:00,27.05,27.07,27.04,27.06,336000.0,12.2593,12.2684,12.2548,12.2639,336000.0
2006-08-17 15:20:00,27.06,27.11,27.06,27.11,531600.0,12.2639,12.2865,12.2639,12.2865,531600.0
2006-08-17 15:25:00,27.11,27.12,27.09,27.11,346600.0,12.2865,12.2911,12.2775,12.2865,346600.0
2006-08-17 15:30:00,27.11,27.12,27.09,27.11,415000.0,12.2865,12.2911,12.2775,12.2865,415000.0
2006-08-17 15:35:00,27.1,27.11,27.08,27.1,485600.0,12.282,12.2865,12.2729,12.282,485600.0
2006-08-17 15:40:00,27.1,27.1,27.0,27.01,651200.0,12.282,12.282,12.2367,12.2412,651200.0
2006-08-17 15:45:00,27.01,27.07,27.0,27.06,433400.0,12.2412,12.2684,12.2367,12.2639,433400.0
2006-08-17 15:50:00,27.07,27.11,27.06,27.09,566600.0,12.2684,12.2865,12.2639,12.2775,566600.0
2006-08-17 15:55:00,27.1,27.1,27.0,27.01,1077800.0,12.282,12.282,12.2367,12.2412,1077800.0
2006-08-18 09:30:00,26.99,27.05,26.92,26.92,2771300.0,12.2321,12.2593,12.2004,12.2004,2771300.0
2006-08-18 09:35:00,26.92,26.95,26.77,26.81,679200.0,12.2004,12.214,12.1324,12.1506,679200.0
2006-08-18 09:40:00,26.81,26.83,26.76,26.8,603000.0,12.1506,12.1596,12.1279,12.146,603000.0
2006-08-18 09:45:00,26.8,26.81,26.73,26.74,415800.0,12.146,12.1506,12.1143,12.1188,415800.0
2006-08-18 09:50:00,26.74,26.77,26.73,26.77,512600.0,12.1188,12.1324,12.1143,12.1324,512600.0
2006-08-18 09:55:00,26.76,26.78,26.68,26.69,494700.0,12.1279,12.137,12.0916,12.0962,494700.0
2006-08-18 10:00:00,26.68,26.79,26.66,26.76,373100.0,12.0916,12.1415,12.0826,12.1279,373100.0
2006-08-18 10:05:00,26.76,26.8,26.75,26.8,356500.0,12.1279,12.146,12.1234,12.146,356500.0
2006-08-18 10:10:00,26.8,26.81,26.72,26.73,616900.0,12.146,12.1506,12.1098,12.1143,616900.0
2006-08-18 10:15:00,26.72,26.76,26.71,26.76,218100.0,12.1098,12.1279,12.1052,12.1279,218100.0
2006-08-18 10:20:00,26.75,26.78,26.75,26.78,175100.0,12.1234,12.137,12.1234,12.137,175100.0
2006-08-18 10:25:00,26.77,26.79,26.72,26.75,237100.0,12.1324,12.1415,12.1098,12.1234,237100.0
2006-08-18 10:30:00,26.75,26.76,26.73,26.73,127300.0,12.1234,12.1279,12.1143,12.1143,127300.0
2006-08-18 10:35:00,26.74,26.82,26.72,26.8,305500.0,12.1188,12.1551,12.1098,12.146,305500.0
2006-08-18 10:40:00,26.8,26.85,26.79,26.84,187600.0,12.146,12.1687,12.1415,12.1642,187600.0
2006-08-18 10:45:00,26.84,26.85,26.79,26.8,229200.0,12.1642,12.1687,12.1415,12.146,229200.0
2006-08-18 10:50:00,26.8,26.81,26.76,26.77,156400.0,12.146,12.1506,12.1279,12.1324,156400.0
2006-08-18 10:55:00,26.77,26.8,26.76,26.79,181200.0,12.1324,12.146,12.1279,12.1415,181200.0
2006-08-18 11:00:00,26.79,26.8,26.77,26.8,158400.0,12.1415,12.146,12.1324,12.146,158400.0
2006-08-18 11:05:00,26.8,26.83,26.79,26.83,294300.0,12.146,12.1596,12.1415,12.1596,294300.0
2006-08-18 11:10:00,26.83,26.9,26.83,26.87,375100.0,12.1596,12.1914,12.1596,12.1778,375100.0
2006-08-18 11:15:00,26.87,26.89,26.86,26.88,354700.0,12.1778,12.1868,12.1732,12.1823,354700.0
2006-08-18 11:20:00,26.88,26.89,26.82,26.85,204400.0,12.1823,12.1868,12.1551,12.1687,204400.0
2006-08-18 11:25:00,26.85,26.85,26.8,26.82,198100.0,12.1687,12.1687,12.146,12.1551,198100.0
2006-08-18 11:30:00,26.82,26.87,26.82,26.85,250400.0,12.1551,12.1778,12.1551,12.1687,250400.0
2006-08-18 11:35:00,26.85,26.92,26.84,26.91,213100.0,12.1687,12.2004,12.1642,12.1959,213100.0
2006-08-18 11:40:00,26.92,26.93,26.87,26.9,304400.0,12.2004,12.2049,12.1778,12.1914,304400.0
2006-08-18 11:45:00,26.9,26.94,26.89,26.94,164800.0,12.1914,12.2095,12.1868,12.2095,164800.0
2006-08-18 11:50:00,26.93,26.96,26.93,26.95,171100.0,12.2049,12.2185,12.2049,12.214,171100.0
2006-08-18 11:55:00,26.95,26.96,26.92,26.92,130900.0,12.214,12.2185,12.2004,12.2004,130900.0
2006-08-18 12:00:00,26.92,26.95,26.91,26.95,193400.0,12.2004,12.214,12.1959,12.214,193400.0
2006-08-18 12:05:00,26.94,26.96,26.94,26.94,278800.0,12.2095,12.2185,12.2095,12.2095,278800.0
2006-08-18 12:10:00,26.94,26.96,26.94,26.96,213500.0,12.2095,12.2185,12.2095,12.2185,213500.0
2006-08-18 12:15:00,26.96,26.96,26.93,26.93,170500.0,12.2185,12.2185,12.2049,12.2049,170500.0
2006-08-18 12:20:00,26.93,26.95,26.93,26.94,210900.0,12.2049,12.214,12.2049,12.2095,210900.0
2006-08-18 12:25:00,26.94,26.96,26.93,26.95,163000.0,12.2095,12.2185,12.2049,12.214,163000.0
2006-08-18 12:30:00,26.96,26.96,26.94,26.94,123900.0,12.2185,12.2185,12.2095,12.2095,123900.0
2006-08-18 12:35:00,26.95,26.96,26.94,26.94,95400.0,12.214,12.2185,12.2095,12.2095,95400.0
2006-08-18 12:40:00,26.94,26.96,26.94,26.96,117100.0,12.2095,12.2185,12.2095,12.2185,117100.0
2006-08-18 12:45:00,26.96,27.0,26.95,26.99,400700.0,12.2185,12.2367,12.214,12.2321,400700.0
2006-08-18 12:50:00,26.99,26.99,26.98,26.99,108600.0,12.2321,12.2321,12.2276,12.2321,108600.0
2006-08-18 12:55:00,26.98,27.0,26.98,27.0,133100.0,12.2276,12.2367,12.2276,12.2367,133100.0
2006-08-18 13:00:00,26.99,27.0,26.98,26.98,88900.0,12.2321,12.2367,12.2276,12.2276,88900.0
2006-08-18 13:05:00,26.98,27.0,26.98,26.99,264500.0,12.2276,12.2367,12.2276,12.2321,264500.0
2006-08-18 13:10:00,27.0,27.0,26.98,26.98,285900.0,12.2367,12.2367,12.2276,12.2276,285900.0
2006-08-18 13:15:00,26.99,26.99,26.96,26.97,102900.0,12.2321,12.2321,12.2185,12.2231,102900.0
2006-08-18 13:20:00,26.97,26.97,26.95,26.96,152500.0,12.2231,12.2231,12.214,12.2185,152500.0
2006-08-18 13:25:00,26.95,26.96,26.93,26.95,123500.0,12.214,12.2185,12.2049,12.214,123500.0
2006-08-18 13:30:00,26.95,26.96,26.94,26.95,234900.0,12.214,12.2185,12.2095,12.214,234900.0
2006-08-18 13:35:00,26.95,26.95,26.94,26.94,209400.0,12.214,12.214,12.2095,12.2095,209400.0
2006-08-18 13:40:00,26.94,26.95,26.94,26.95,108500.0,12.2095,12.214,12.2095,12.214,108500.0
2006-08-18 13:45:00,26.94,26.96,26.94,26.96,141200.0,12.2095,12.2185,12.2095,12.2185,141200.0
2006-08-18 13:50:00,26.96,26.97,26.95,26.96,147200.0,12.2185,12.2231,12.214,12.2185,147200.0
2006-08-18 13:55:00,26.96,26.97,26.95,26.95,109200.0,12.2185,12.2231,12.214,12.214,109200.0
2006-08-18 14:00:00,26.95,26.96,26.93,26.94,131900.0,12.214,12.2185,12.2049,12.2095,131900.0
2006-08-18 14:05:00,26.94,26.96,26.94,26.95,157500.0,12.2095,12.2185,12.2095,12.214,157500.0
2006-08-18 14:10:00,26.95,26.97,26.94,26.94,97700.0,12.214,12.2231,12.2095,12.2095,97700.0
2006-08-18 14:15:00,26.95,26.96,26.94,26.95,101500.0,12.214,12.2185,12.2095,12.214,101500.0
2006-08-18 14:20:00,26.95,26.96,26.93,26.93,135900.0,12.214,12.2185,12.2049,12.2049,135900.0
2006-08-18 14:25:00,26.94,26.97,26.92,26.97,275900.0,12.2095,12.2231,12.2004,12.2231,275900.0
2006-08-18 14:30:00,26.97,26.99,26.96,26.98,207800.0,12.2231,12.2321,12.2185,12.2276,207800.0
2006-08-18 14:35:00,26.99,26.99,26.95,26.96,133700.0,12.2321,12.2321,12.214,12.2185,133700.0
2006-08-18 14:40:00,26.96,26.98,26.95,26.96,170400.0,12.2185,12.2276,12.214,12.2185,170400.0
2006-08-18 14:45:00,26.95,26.96,26.93,26.93,176500.0,12.214,12.2185,12.2049,12.2049,176500.0
2006-08-18 14:50:00,26.93,26.96,26.93,26.95,186700.0,12.2049,12.2185,12.2049,12.214,186700.0
2006-08-18 14:55:00,26.95,26.99,26.95,26.97,269300.0,12.214,12.2321,12.214,12.2231,269300.0
2006-08-18 15:00:00,26.98,26.98,26.94,26.95,187900.0,12.2276,12.2276,12.2095,12.214,187900.0
2006-08-18 15:05:00,26.95,26.96,26.94,26.96,136000.0,12.214,12.2185,12.2095,12.2185,136000.0
2006-08-18 15:10:00,26.96,26.98,26.95,26.97,173700.0,12.2185,12.2276,12.214,12.2231,173700.0
2006-08-18 15:15:00,26.97,26.99,26.96,26.98,134700.0,12.2231,12.2321,12.2185,12.2276,134700.0
2006-08-18 15:20:00,26.97,26.99,26.97,26.99,117000.0,12.2231,12.2321,12.2231,12.2321,117000.0
2006-08-18 15:25:00,26.99,27.0,26.98,27.0,191700.0,12.2321,12.2367,12.2276,12.2367,191700.0
2006-08-18 15:30:00,27.0,27.0,26.99,26.99,171400.0,12.2367,12.2367,12.2321,12.2321,171400.0
2006-08-18 15:35:00,26.99,27.0,26.98,26.99,298500.0,12.2321,12.2367,12.2276,12.2321,298500.0
2006-08-18 15:40:00,26.99,27.0,26.98,26.99,434400.0,12.2321,12.2367,12.2276,12.2321,434400.0
2006-08-18 15:45:00,26.99,27.02,26.99,27.01,695800.0,12.2321,12.2457,12.2321,12.2412,695800.0
2006-08-18 15:50:00,27.02,27.06,27.01,27.06,773900.0,12.2457,12.2639,12.2412,12.2639,773900.0
2006-08-18 15:55:00,27.06,27.08,27.02,27.05,1002100.0,12.2639,12.2729,12.2457,12.2593,1002100.0
2006-08-21 09:30:00,26.78,26.85,26.74,26.77,906200.0,12.137,12.1687,12.1188,12.1324,906200.0
2006-08-21 09:35:00,26.77,27.37,26.73,26.78,430100.0,12.1324,12.4044,12.1143,12.137,430100.0
2006-08-21 09:40:00,26.78,26.78,26.69,26.7,426600.0,12.137,12.137,12.0962,12.1007,426600.0
2006-08-21 09:45:00,26.71,26.71,26.62,26.65,774100.0,12.1052,12.1052,12.0645,12.0781,774100.0
2006-08-21 09:50:00,26.64,26.75,26.63,26.74,392400.0,12.0735,12.1234,12.069,12.1188,392400.0
2006-08-21 09:55:00,26.74,26.79,26.74,26.76,305100.0,12.1188,12.1415,12.1188,12.1279,305100.0
2006-08-21 10:00:00,26.76,26.77,26.72,26.74,320900.0,12.1279,12.1324,12.1098,12.1188,320900.0
2006-08-21 10:05:00,26.75,26.76,26.71,26.76,223900.0,12.1234,12.1279,12.1052,12.1279,223900.0
2006-08-21 10:10:00,26.76,26.79,26.72,26.74,220800.0,12.1279,12.1415,12.1098,12.1188,220800.0
2006-08-21 10:15:00,26.74,26.8,26.73,26.8,143600.0,12.1188,12.146,12.1143,12.146,143600.0
2006-08-21 10:20:00,26.8,26.82,26.76,26.77,205700.0,12.146,12.1551,12.1279,12.1324,205700.0
2006-08-21 10:25:00,26.78,26.81,26.76,26.76,198300.0,12.137,12.1506,12.1279,12.1279,198300.0
2006-08-21 10:30:00,26.76,26.77,26.71,26.71,286100.0,12.1279,12.1324,12.1052,12.1052,286100.0
2006-08-21 10:35:00,26.72,26.72,26.65,26.65,485200.0,12.1098,12.1098,12.0781,12.0781,485200.0
2006-08-21 10:40:00,26.66,26.75,26.65,26.72,267600.0,12.0826,12.1234,12.0781,12.1098,267600.0
2006-08-21 10:45:00,26.72,26.78,26.71,26.77,216100.0,12.1098,12.137,12.1052,12.1324,216100.0
2006-08-21 10:50:00,26.77,26.77,26.74,26.74,127300.0,12.1324,12.1324,12.1188,12.1188,127300.0
2006-08-21 10:55:00,26.74,26.77,26.73,26.75,232400.0,12.1188,12.1324,12.1143,12.1234,232400.0
2006-08-21 11:00:00,26.75,26.78,26.74,26.77,133300.0,12.1234,12.137,12.1188,12.1324,133300.0
2006-08-21 11:05:00,26.78,26.8,26.76,26.78,249000.0,12.137,12.146,12.1279,12.137,249000.0
2006-08-21 11:10:00,26.78,26.78,26.74,26.76,187000.0,12.137,12.137,12.1188,12.1279,187000.0
2006-08-21 11:15:00,26.75,26.78,26.74,26.77,147800.0,12.1234,12.137,12.1188,12.1324,147800.0
2006-08-21 11:20:00,26.77,26.84,26.77,26.82,205600.0,12.1324,12.1642,12.1324,12.1551,205600.0
2006-08-21 11:25:00,26.83,26.85,26.82,26.83,158700.0,12.1596,12.1687,12.1551,12.1596,158700.0
2006-08-21 11:30:00,26.83,26.87,26.81,26.82,208200.0,12.1596,12.1778,12.1506,12.1551,208200.0
2006-08-21 11:35:00,26.83,26.83,26.78,26.79,215900.0,12.1596,12.1596,12.137,12.1415,215900.0
2006-08-21 11:40:00,26.78,26.79,26.76,26.77,147800.0,12.137,12.1415,12.1279,12.1324,147800.0
2006-08-21 11:45:00,26.77,26.77,26.75,26.76,126200.0,12.1324,12.1324,12.1234,12.1279,126200.0
2006-08-21 11:50:00,26.75,26.78,26.74,26.76,122200.0,12.1234,12.137,12.1188,12.1279,122200.0
2006-08-21 11:55:00,26.77,26.77,26.71,26.72,204600.0,12.1324,12.1324,12.1052,12.1098,204600.0
2006-08-21 12:00:00,26.72,26.77,26.72,26.76,120600.0,12.1098,12.1324,12.1098,12.1279,120600.0
2006-08-21 12:05:00,26.77,26.78,26.73,26.78,125300.0,12.1324,12.137,12.1143,12.137,125300.0
2006-08-21 12:10:00,26.77,26.79,26.75,26.78,193900.0,12.1324,12.1415,12.1234,12.137,193900.0
2006-08-21 12:15:00,26.78,26.79,26.77,26.77,53800.0,12.137,12.1415,12.1324,12.1324,53800.0
2006-08-21 12:20:00,26.78,26.79,26.77,26.78,83700.0,12.137,12.1415,12.1324,12.137,83700.0
2006-08-21 12:25:00,26.79,26.81,26.79,26.8,81600.0,12.1415,12.1506,12.1415,12.146,81600.0
2006-08-21 12:30:00,26.8,26.81,26.78,26.79,39600.0,12.146,12.1506,12.137,12.1415,39600.0
2006-08-21 12:35:00,26.79,26.79,26.74,26.75,103300.0,12.1415,12.1415,12.1188,12.1234,103300.0
2006-08-21 12:40:00,26.75,26.77,26.74,26.77,55100.0,12.1234,12.1324,12.1188,12.1324,55100.0
2006-08-21 12:45:00,26.78,26.8,26.77,26.79,85600.0,12.137,12.146,12.1324,12.1415,85600.0
2006-08-21 12:50:00,26.79,26.8,26.78,26.78,75700.0,12.1415,12.146,12.137,12.137,75700.0
2006-08-21 12:55:00,26.78,26.8,26.78,26.8,112800.0,12.137,12.146,12.137,12.146,112800.0
2006-08-21 13:00:00,26.8,26.82,26.79,26.8,96700.0,12.146,12.1551,12.1415,12.146,96700.0
2006-08-21 13:05:00,26.8,26.82,26.79,26.81,114500.0,12.146,12.1551,12.1415,12.1506,114500.0
2006-08-21 13:10:00,26.79,26.81,26.78,26.79,119200.0,12.1415,12.1506,12.137,12.1415,119200.0
2006-08-21 13:15:00,26.8,26.8,26.69,26.72,2156100.0,12.146,12.146,12.0962,12.1098,2156100.0
2006-08-21 13:20:00,26.7,26.76,26.7,26.74,283600.0,12.1007,12.1279,12.1007,12.1188,283600.0
2006-08-21 13:25:00,26.74,26.75,26.68,26.7,245100.0,12.1188,12.1234,12.0916,12.1007,245100.0
2006-08-21 13:30:00,26.7,26.73,26.7,26.7,261900.0,12.1007,12.1143,12.1007,12.1007,261900.0
2006-08-21 13:35:00,26.71,26.72,26.67,26.7,140400.0,12.1052,12.1098,12.0871,12.1007,140400.0
2006-08-21 13:40:00,26.71,26.71,26.68,26.68,262300.0,12.1052,12.1052,12.0916,12.0916,262300.0
2006-08-21 13:45:00,26.69,26.71,26.67,26.7,53500.0,12.0962,12.1052,12.0871,12.1007,53500.0
2006-08-21 13:50:00,26.7,26.7,26.68,26.68,156000.0,12.1007,12.1007,12.0916,12.0916,156000.0
2006-08-21 13:55:00,26.69,26.69,26.67,26.69,132200.0,12.0962,12.0962,12.0871,12.0962,132200.0
2006-08-21 14:00:00,26.69,26.69,26.65,26.66,439800.0,12.0962,12.0962,12.0781,12.0826,439800.0
2006-08-21 14:05:00,26.66,26.67,26.65,26.66,294200.0,12.0826,12.0871,12.0781,12.0826,294200.0
2006-08-21 14:10:00,26.66,26.68,26.66,26.66,434000.0,12.0826,12.0916,12.0826,12.0826,434000.0
2006-08-21 14:15:00,26.66,26.67,26.62,26.65,352500.0,12.0826,12.0871,12.0645,12.0781,352500.0
2006-08-21 14:20:00,26.65,26.66,26.64,26.64,365800.0,12.0781,12.0826,12.0735,12.0735,365800.0
2006-08-21 14:25:00,26.65,26.67,26.63,26.64,468100.0,12.0781,12.0871,12.069,12.0735,468100.0
2006-08-21 14:30:00,26.65,26.65,26.64,26.64,98100.0,12.0781,12.0781,12.0735,12.0735,98100.0
2006-08-21 14:35:00,26.65,26.68,26.64,26.66,397800.0,12.0781,12.0916,12.0735,12.0826,397800.0
2006-08-21 14:40:00,26.66,26.66,26.61,26.62,161700.0,12.0826,12.0826,12.0599,12.0645,161700.0
2006-08-21 14:45:00,26.62,26.64,26.59,26.61,315700.0,12.0645,12.0735,12.0509,12.0599,315700.0
2006-08-21 14:50:00,26.61,26.63,26.6,26.61,243100.0,12.0599,12.069,12.0554,12.0599,243100.0
2006-08-21 14:55:00,26.61,26.63,26.59,26.62,288400.0,12.0599,12.069,12.0509,12.0645,288400.0
2006-08-21 15:00:00,26.61,26.64,26.61,26.63,239500.0,12.0599,12.0735,12.0599,12.069,239500.0
2006-08-21 15:05:00,26.62,26.65,26.6,26.6,281200.0,12.0645,12.0781,12.0554,12.0554,281200.0
2006-08-21 15:10:00,26.6,26.61,26.59,26.6,354500.0,12.0554,12.0599,12.0509,12.0554,354500.0
2006-08-21 15:15:00,26.61,26.63,26.6,26.61,251600.0,12.0599,12.069,12.0554,12.0599,251600.0
2006-08-21 15:20:00,26.62,26.65,26.6,26.65,550800.0,12.0645,12.0781,12.0554,12.0781,550800.0
2006-08-21 15:25:00,26.65,26.68,26.64,26.66,383700.0,12.0781,12.0916,12.0735,12.0826,383700.0
2006-08-21 15:30:00,26.66,26.72,26.66,26.69,379900.0,12.0826,12.1098,12.0826,12.0962,379900.0
2006-08-21 15:35:00,26.69,26.73,26.68,26.72,323300.0,12.0962,12.1143,12.0916,12.1098,323300.0
2006-08-21 15:40:00,26.73,26.73,26.68,26.69,370800.0,12.1143,12.1143,12.0916,12.0962,370800.0
2006-08-21 15:45:00,26.69,26.72,26.67,26.69,499200.0,12.0962,12.1098,12.0871,12.0962,499200.0
2006-08-21 15:50:00,26.7,26.71,26.68,26.7,503600.0,12.1007,12.1052,12.0916,12.1007,503600.0
2006-08-21 15:55:00,26.7,26.71,26.67,26.67,547400.0,12.1007,12.1052,12.0871,12.0871,547400.0
2006-08-22 09:30:00,26.64,26.72,26.64,26.65,840800.0,12.0735,12.1098,12.0735,12.0781,840800.0
2006-08-22 09:35:00,26.65,26.71,26.65,26.66,298900.0,12.0781,12.1052,12.0781,12.0826,298900.0
2006-08-22 09:40:00,26.66,26.69,26.64,26.69,262600.0,12.0826,12.0962,12.0735,12.0962,262600.0
2006-08-22 09:45:00,26.69,26.76,26.68,26.73,548900.0,12.0962,12.1279,12.0916,12.1143,548900.0
2006-08-22 09:50:00,26.73,26.75,26.68,26.73,221100.0,12.1143,12.1234,12.0916,12.1143,221100.0
2006-08-22 09:55:00,26.73,26.75,26.7,26.72,208800.0,12.1143,12.1234,12.1007,12.1098,208800.0
2006-08-22 10:00:00,26.73,26.75,26.71,26.75,164600.0,12.1143,12.1234,12.1052,12.1234,164600.0
2006-08-22 10:05:00,26.76,26.77,26.74,26.76,201600.0,12.1279,12.1324,12.1188,12.1279,201600.0
2006-08-22 10:10:00,26.77,26.87,26.76,26.86,372000.0,12.1324,12.1778,12.1279,12.1732,372000.0
2006-08-22 10:15:00,26.86,26.92,26.85,26.9,486100.0,12.1732,12.2004,12.1687,12.1914,486100.0
2006-08-22 10:20:00,26.9,26.93,26.87,26.88,390300.0,12.1914,12.2049,12.1778,12.1823,390300.0
2006-08-22 10:25:00,26.88,26.9,26.87,26.89,212400.0,12.1823,12.1914,12.1778,12.1868,212400.0
2006-08-22 10:30:00,26.89,26.95,26.88,26.95,286000.0,12.1868,12.214,12.1823,12.214,286000.0
2006-08-22 10:35:00,26.95,26.98,26.94,26.96,480400.0,12.214,12.2276,12.2095,12.2185,480400.0
2006-08-22 10:40:00,26.97,26.97,26.93,26.94,249300.0,12.2231,12.2231,12.2049,12.2095,249300.0
2006-08-22 10:45:00,26.94,26.96,26.92,26.94,252700.0,12.2095,12.2185,12.2004,12.2095,252700.0
2006-08-22 10:50:00,26.94,26.98,26.94,26.97,230000.0,12.2095,12.2276,12.2095,12.2231,230000.0
2006-08-22 10:55:00,26.97,26.99,26.97,26.98,158800.0,12.2231,12.2321,12.2231,12.2276,158800.0
2006-08-22 11:00:00,26.98,26.99,26.97,26.98,173700.0,12.2276,12.2321,12.2231,12.2276,173700.0
2006-08-22 11:05:00,26.97,26.98,26.94,26.95,211500.0,12.2231,12.2276,12.2095,12.214,211500.0
2006-08-22 11:10:00,26.95,26.97,26.94,26.95,201800.0,12.214,12.2231,12.2095,12.214,201800.0
2006-08-22 11:15:00,26.95,26.96,26.92,26.92,156600.0,12.214,12.2185,12.2004,12.2004,156600.0
2006-08-22 11:20:00,26.92,26.94,26.88,26.89,405500.0,12.2004,12.2095,12.1823,12.1868,405500.0
2006-08-22 11:25:00,26.88,26.93,26.88,26.89,242500.0,12.1823,12.2049,12.1823,12.1868,242500.0
2006-08-22 11:30:00,26.9,26.91,26.89,26.89,219800.0,12.1914,12.1959,12.1868,12.1868,219800.0
2006-08-22 11:35:00,26.9,26.91,26.87,26.89,292800.0,12.1914,12.1959,12.1778,12.1868,292800.0
2006-08-22 11:40:00,26.9,26.9,26.86,26.89,314500.0,12.1914,12.1914,12.1732,12.1868,314500.0
2006-08-22 11:45:00,26.9,26.91,26.89,26.9,119400.0,12.1914,12.1959,12.1868,12.1914,119400.0
2006-08-22 11:50:00,26.91,26.93,26.9,26.92,131000.0,12.1959,12.2049,12.1914,12.2004,131000.0
2006-08-22 11:55:00,26.92,26.97,26.92,26.96,204800.0,12.2004,12.2231,12.2004,12.2185,204800.0
2006-08-22 12:00:00,26.96,26.97,26.95,26.96,206200.0,12.2185,12.2231,12.214,12.2185,206200.0
2006-08-22 12:05:00,26.95,26.96,26.93,26.93,244800.0,12.214,12.2185,12.2049,12.2049,244800.0
2006-08-22 12:10:00,26.94,26.94,26.91,26.93,198000.0,12.2095,12.2095,12.1959,12.2049,198000.0
2006-08-22 12:15:00,26.92,26.93,26.92,26.93,404900.0,12.2004,12.2049,12.2004,12.2049,404900.0
2006-08-22 12:20:00,26.93,26.95,26.92,26.95,145800.0,12.2049,12.214,12.2004,12.214,145800.0
2006-08-22 12:25:00,26.94,26.95,26.93,26.94,155700.0,12.2095,12.214,12.2049,12.2095,155700.0
2006-08-22 12:30:00,26.94,26.95,26.93,26.94,273500.0,12.2095,12.214,12.2049,12.2095,273500.0
2006-08-22 12:35:00,26.93,26.97,26.93,26.96,171000.0,12.2049,12.2231,12.2049,12.2185,171000.0
2006-08-22 12:40:00,26.97,26.98,26.96,26.97,100900.0,12.2231,12.2276,12.2185,12.2231,100900.0
2006-08-22 12:45:00,26.96,26.97,26.94,26.94,108900.0,12.2185,12.2231,12.2095,12.2095,108900.0
2006-08-22 12:50:00,26.94,26.97,26.94,26.97,122100.0,12.2095,12.2231,12.2095,12.2231,122100.0
2006-08-22 12:55:00,26.97,26.97,26.96,26.97,105400.0,12.2231,12.2231,12.2185,12.2231,105400.0
2006-08-22 13:00:00,26.96,26.97,26.9,26.92,299000.0,12.2185,12.2231,12.1914,12.2004,299000.0
2006-08-22 13:05:00,26.92,26.92,26.87,26.88,353600.0,12.2004,12.2004,12.1778,12.1823,353600.0
2006-08-22 13:10:00,26.87,26.92,26.86,26.92,177400.0,12.1778,12.2004,12.1732,12.2004,177400.0
2006-08-22 13:15:00,26.91,26.94,26.9,26.94,174100.0,12.1959,12.2095,12.1914,12.2095,174100.0
2006-08-22 13:20:00,26.94,26.94,26.85,26.86,324200.0,12.2095,12.2095,12.1687,12.1732,324200.0
2006-08-22 13:25:00,26.86,26.9,26.85,26.89,155200.0,12.1732,12.1914,12.1687,12.1868,155200.0
2006-08-22 13:30:00,26.89,26.91,26.87,26.9,210000.0,12.1868,12.1959,12.1778,12.1914,210000.0
2006-08-22 13:35:00,26.91,26.91,26.86,26.88,104600.0,12.1959,12.1959,12.1732,12.1823,104600.0
2006-08-22 13:40:00,26.88,26.88,26.83,26.83,163400.0,12.1823,12.1823,12.1596,12.1596,163400.0
2006-08-22 13:45:00,26.83,26.86,26.83,26.85,170200.0,12.1596,12.1732,12.1596,12.1687,170200.0
2006-08-22 13:50:00,26.86,26.87,26.84,26.84,187000.0,12.1732,12.1778,12.1642,12.1642,187000.0
2006-08-22 13:55:00,26.84,26.87,26.83,26.86,144700.0,12.1642,12.1778,12.1596,12.1732,144700.0
2006-08-22 14:00:00,26.87,26.88,26.85,26.87,192200.0,12.1778,12.1823,12.1687,12.1778,192200.0
2006-08-22 14:05:00,26.88,26.9,26.87,26.9,246000.0,12.1823,12.1914,12.1778,12.1914,246000.0
2006-08-22 14:10:00,26.89,26.9,26.87,26.89,183100.0,12.1868,12.1914,12.1778,12.1868,183100.0
2006-08-22 14:15:00,26.89,26.9,26.88,26.9,181700.0,12.1868,12.1914,12.1823,12.1914,181700.0
2006-08-22 14:20:00,26.9,26.92,26.89,26.91,154000.0,12.1914,12.2004,12.1868,12.1959,154000.0
2006-08-22 14:25:00,26.9,26.92,26.9,26.91,240000.0,12.1914,12.2004,12.1914,12.1959,240000.0
2006-08-22 14:30:00,26.9,26.92,26.9,26.9,73700.0,12.1914,12.2004,12.1914,12.1914,73700.0
2006-08-22 14:35:00,26.9,26.92,26.9,26.92,220600.0,12.1914,12.2004,12.1914,12.2004,220600.0
2006-08-22 14:40:00,26.92,26.97,26.9,26.97,233000.0,12.2004,12.2231,12.1914,12.2231,233000.0
2006-08-22 14:45:00,26.97,27.0,26.96,26.99,556400.0,12.2231,12.2367,12.2185,12.2321,556400.0
2006-08-22 14:50:00,27.0,27.0,26.98,26.98,163300.0,12.2367,12.2367,12.2276,12.2276,163300.0
2006-08-22 14:55:00,26.98,27.0,26.98,26.99,235200.0,12.2276,12.2367,12.2276,12.2321,235200.0
2006-08-22 15:00:00,26.99,27.0,26.97,26.99,295800.0,12.2321,12.2367,12.2231,12.2321,295800.0
2006-08-22 15:05:00,26.99,27.0,26.98,26.99,194600.0,12.2321,12.2367,12.2276,12.2321,194600.0
2006-08-22 15:10:00,26.99,27.01,26.97,26.97,948700.0,12.2321,12.2412,12.2231,12.2231,948700.0
2006-08-22 15:15:00,26.97,26.99,26.97,26.99,270200.0,12.2231,12.2321,12.2231,12.2321,270200.0
2006-08-22 15:20:00,26.98,27.07,26.98,27.07,640900.0,12.2276,12.2684,12.2276,12.2684,640900.0
2006-08-22 15:25:00,27.07,27.09,27.02,27.02,1005700.0,12.2684,12.2775,12.2457,12.2457,1005700.0
2006-08-22 15:30:00,27.03,27.04,26.98,27.01,295100.0,12.2503,12.2548,12.2276,12.2412,295100.0
2006-08-22 15:35:00,27.01,27.02,26.98,27.01,378100.0,12.2412,12.2457,12.2276,12.2412,378100.0
2006-08-22 15:40:00,27.01,27.04,26.99,26.99,653500.0,12.2412,12.2548,12.2321,12.2321,653500.0
2006-08-22 15:45:00,27.0,27.0,26.95,26.96,529400.0,12.2367,12.2367,12.214,12.2185,529400.0
2006-08-22 15:50:00,26.96,26.96,26.92,26.95,630100.0,12.2185,12.2185,12.2004,12.214,630100.0
2006-08-22 15:55:00,26.94,26.98,26.94,26.97,611100.0,12.2095,12.2276,12.2095,12.2231,611100.0
2006-08-23 09:30:00,26.88,26.93,26.86,26.91,881900.0,12.1823,12.2049,12.1732,12.1959,881900.0
2006-08-23 09:35:00,26.91,26.98,26.9,26.97,342100.0,12.1959,12.2276,12.1914,12.2231,342100.0
2006-08-23 09:40:00,26.97,27.0,26.95,26.98,355500.0,12.2231,12.2367,12.214,12.2276,355500.0
2006-08-23 09:45:00,26.98,26.99,26.94,26.95,259600.0,12.2276,12.2321,12.2095,12.214,259600.0
2006-08-23 09:50:00,26.96,26.96,26.9,26.91,412900.0,12.2185,12.2185,12.1914,12.1959,412900.0
2006-08-23 09:55:00,26.91,26.94,26.88,26.94,283800.0,12.1959,12.2095,12.1823,12.2095,283800.0
2006-08-23 10:00:00,26.94,26.95,26.92,26.93,212400.0,12.2095,12.214,12.2004,12.2049,212400.0
2006-08-23 10:05:00,26.93,26.96,26.93,26.95,307900.0,12.2049,12.2185,12.2049,12.214,307900.0
2006-08-23 10:10:00,26.95,27.0,26.94,27.0,848600.0,12.214,12.2367,12.2095,12.2367,848600.0
2006-08-23 10:15:00,27.01,27.05,26.98,27.03,412600.0,12.2412,12.2593,12.2276,12.2503,412600.0
2006-08-23 10:20:00,27.03,27.03,26.97,26.99,274600.0,12.2503,12.2503,12.2231,12.2321,274600.0
2006-08-23 10:25:00,26.98,26.99,26.94,26.97,235200.0,12.2276,12.2321,12.2095,12.2231,235200.0
2006-08-23 10:30:00,26.96,27.0,26.95,27.0,193400.0,12.2185,12.2367,12.214,12.2367,193400.0
2006-08-23 10:35:00,26.99,27.02,26.98,27.01,199400.0,12.2321,12.2457,12.2276,12.2412,199400.0
2006-08-23 10:40:00,27.02,27.04,27.0,27.01,182400.0,12.2457,12.2548,12.2367,12.2412,182400.0
2006-08-23 10:45:00,27.0,27.03,27.0,27.02,107400.0,12.2367,12.2503,12.2367,12.2457,107400.0
2006-08-23 10:50:00,27.03,27.03,27.01,27.01,177200.0,12.2503,12.2503,12.2412,12.2412,177200.0
2006-08-23 10:55:00,27.02,27.02,26.97,26.97,218800.0,12.2457,12.2457,12.2231,12.2231,218800.0
2006-08-23 11:00:00,26.98,27.0,26.97,26.98,158900.0,12.2276,12.2367,12.2231,12.2276,158900.0
2006-08-23 11:05:00,26.98,26.99,26.92,26.93,328800.0,12.2276,12.2321,12.2004,12.2049,328800.0
2006-08-23 11:10:00,26.92,26.94,26.89,26.93,192200.0,12.2004,12.2095,12.1868,12.2049,192200.0
2006-08-23 11:15:00,26.93,26.94,26.91,26.91,192700.0,12.2049,12.2095,12.1959,12.1959,192700.0
2006-08-23 11:20:00,26.91,26.94,26.91,26.94,157200.0,12.1959,12.2095,12.1959,12.2095,157200.0
2006-08-23 11:25:00,26.93,26.94,26.92,26.92,69300.0,12.2049,12.2095,12.2004,12.2004,69300.0
2006-08-23 11:30:00,26.93,26.95,26.92,26.95,156400.0,12.2049,12.214,12.2004,12.214,156400.0
2006-08-23 11:35:00,26.95,26.98,26.94,26.98,116900.0,12.214,12.2276,12.2095,12.2276,116900.0
2006-08-23 11:40:00,26.98,27.0,26.97,27.0,254900.0,12.2276,12.2367,12.2231,12.2367,254900.0
2006-08-23 11:45:00,26.99,27.01,26.99,27.0,127500.0,12.2321,12.2412,12.2321,12.2367,127500.0
2006-08-23 11:50:00,27.01,27.01,26.98,27.0,187800.0,12.2412,12.2412,12.2276,12.2367,187800.0
2006-08-23 11:55:00,26.99,27.01,26.99,26.99,90900.0,12.2321,12.2412,12.2321,12.2321,90900.0
2006-08-23 12:00:00,26.99,27.01,26.99,27.01,98800.0,12.2321,12.2412,12.2321,12.2412,98800.0
2006-08-23 12:05:00,27.0,27.02,26.99,27.01,130800.0,12.2367,12.2457,12.2321,12.2412,130800.0
2006-08-23 12:10:00,27.01,27.03,27.01,27.03,137900.0,12.2412,12.2503,12.2412,12.2503,137900.0
2006-08-23 12:15:00,27.02,27.03,27.0,27.01,130300.0,12.2457,12.2503,12.2367,12.2412,130300.0
2006-08-23 12:20:00,27.0,27.01,26.99,27.01,198100.0,12.2367,12.2412,12.2321,12.2412,198100.0
2006-08-23 12:25:00,27.01,27.01,26.99,27.01,214400.0,12.2412,12.2412,12.2321,12.2412,214400.0
2006-08-23 12:30:00,27.0,27.03,26.99,27.03,370800.0,12.2367,12.2503,12.2321,12.2503,370800.0
2006-08-23 12:35:00,27.03,27.03,27.01,27.03,123400.0,12.2503,12.2503,12.2412,12.2503,123400.0
2006-08-23 12:40:00,27.03,27.03,27.01,27.02,201700.0,12.2503,12.2503,12.2412,12.2457,201700.0
2006-08-23 12:45:00,27.02,27.04,27.02,27.03,375200.0,12.2457,12.2548,12.2457,12.2503,375200.0
2006-08-23 12:50:00,27.04,27.04,27.02,27.04,135500.0,12.2548,12.2548,12.2457,12.2548,135500.0
2006-08-23 12:55:00,27.03,27.04,27.02,27.03,117400.0,12.2503,12.2548,12.2457,12.2503,117400.0
2006-08-23 13:00:00,27.03,27.05,27.02,27.04,200300.0,12.2503,12.2593,12.2457,12.2548,200300.0
2006-08-23 13:05:00,27.04,27.06,27.02,27.03,409300.0,12.2548,12.2639,12.2457,12.2503,409300.0
2006-08-23 13:10:00,27.03,27.06,27.02,27.05,219700.0,12.2503,12.2639,12.2457,12.2593,219700.0
2006-08-23 13:15:00,27.05,27.06,27.04,27.04,182900.0,12.2593,12.2639,12.2548,12.2548,182900.0
2006-08-23 13:20:00,27.04,27.06,27.03,27.06,149200.0,12.2548,12.2639,12.2503,12.2639,149200.0
2006-08-23 13:25:00,27.05,27.07,27.05,27.06,122800.0,12.2593,12.2684,12.2593,12.2639,122800.0
2006-08-23 13:30:00,27.06,27.08,27.06,27.07,78900.0,12.2639,12.2729,12.2639,12.2684,78900.0
2006-08-23 13:35:00,27.08,27.08,27.06,27.07,104300.0,12.2729,12.2729,12.2639,12.2684,104300.0
2006-08-23 13:40:00,27.07,27.09,27.06,27.08,221600.0,12.2684,12.2775,12.2639,12.2729,221600.0
2006-08-23 13:45:00,27.08,27.09,27.06,27.07,233500.0,12.2729,12.2775,12.2639,12.2684,233500.0
2006-08-23 13:50:00,27.06,27.08,27.06,27.07,101000.0,12.2639,12.2729,12.2639,12.2684,101000.0
2006-08-23 13:55:00,27.07,27.1,27.06,27.08,179000.0,12.2684,12.282,12.2639,12.2729,179000.0
2006-08-23 14:00:00,27.08,27.1,27.08,27.09,287700.0,12.2729,12.282,12.2729,12.2775,287700.0
2006-08-23 14:05:00,27.09,27.1,27.07,27.09,362400.0,12.2775,12.282,12.2684,12.2775,362400.0
2006-08-23 14:10:00,27.09,27.09,27.08,27.09,124100.0,12.2775,12.2775,12.2729,12.2775,124100.0
2006-08-23 14:15:00,27.08,27.09,27.07,27.08,166400.0,12.2729,12.2775,12.2684,12.2729,166400.0
2006-08-23 14:20:00,27.08,27.11,27.08,27.1,182700.0,12.2729,12.2865,12.2729,12.282,182700.0
2006-08-23 14:25:00,27.11,27.11,27.09,27.11,475900.0,12.2865,12.2865,12.2775,12.2865,475900.0
2006-08-23 14:30:00,27.11,27.14,27.1,27.13,248400.0,12.2865,12.3001,12.282,12.2956,248400.0
2006-08-23 14:35:00,27.13,27.14,27.12,27.12,189800.0,12.2956,12.3001,12.2911,12.2911,189800.0
2006-08-23 14:40:00,27.13,27.14,27.09,27.1,302600.0,12.2956,12.3001,12.2775,12.282,302600.0
2006-08-23 14:45:00,27.11,27.11,27.09,27.1,184500.0,12.2865,12.2865,12.2775,12.282,184500.0
2006-08-23 14:50:00,27.1,27.11,27.08,27.09,111900.0,12.282,12.2865,12.2729,12.2775,111900.0
2006-08-23 14:55:00,27.09,27.09,27.03,27.03,303900.0,12.2775,12.2775,12.2503,12.2503,303900.0
2006-08-23 15:00:00,27.03,27.1,27.03,27.1,329800.0,12.2503,12.282,12.2503,12.282,329800.0
2006-08-23 15:05:00,27.09,27.11,27.09,27.09,345100.0,12.2775,12.2865,12.2775,12.2775,345100.0
2006-08-23 15:10:00,27.1,27.12,27.08,27.09,317200.0,12.282,12.2911,12.2729,12.2775,317200.0
2006-08-23 15:15:00,27.08,27.1,27.06,27.09,333900.0,12.2729,12.282,12.2639,12.2775,333900.0
2006-08-23 15:20:00,27.09,27.11,27.08,27.11,186800.0,12.2775,12.2865,12.2729,12.2865,186800.0
2006-08-23 15:25:00,27.11,27.15,27.11,27.13,319800.0,12.2865,12.3047,12.2865,12.2956,319800.0
2006-08-23 15:30:00,27.13,27.14,27.11,27.13,205100.0,12.2956,12.3001,12.2865,12.2956,205100.0
2006-08-23 15:35:00,27.12,27.15,27.1,27.14,558600.0,12.2911,12.3047,12.282,12.3001,558600.0
2006-08-23 15:40:00,27.13,27.15,27.11,27.12,456300.0,12.2956,12.3047,12.2865,12.2911,456300.0
2006-08-23 15:45:00,27.12,27.13,27.1,27.12,402600.0,12.2911,12.2956,12.282,12.2911,402600.0
2006-08-23 15:50:00,27.12,27.14,27.12,27.12,412100.0,12.2911,12.3001,12.2911,12.2911,412100.0
2006-08-23 15:55:00,27.12,27.15,27.11,27.14,680800.0,12.2911,12.3047,12.2865,12.3001,680800.0
2006-08-24 09:30:00,27.2,27.25,27.15,27.25,1210500.0,12.3273,12.35,12.3047,12.35,1210500.0
2006-08-24 09:35:00,27.23,27.34,27.23,27.27,707500.0,12.3409,12.3908,12.3409,12.359,707500.0
2006-08-24 09:40:00,27.28,27.31,27.2,27.27,408400.0,12.3636,12.3772,12.3273,12.359,408400.0
2006-08-24 09:45:00,27.27,27.3,27.27,27.28,133000.0,12.359,12.3726,12.359,12.3636,133000.0
2006-08-24 09:50:00,27.29,27.32,27.26,27.31,226100.0,12.3681,12.3817,12.3545,12.3772,226100.0
2006-08-24 09:55:00,27.31,27.32,27.28,27.28,193200.0,12.3772,12.3817,12.3636,12.3636,193200.0
2006-08-24 10:00:00,27.29,27.32,27.26,27.3,292900.0,12.3681,12.3817,12.3545,12.3726,292900.0
2006-08-24 10:05:00,27.3,27.34,27.3,27.33,305500.0,12.3726,12.3908,12.3726,12.3862,305500.0
2006-08-24 10:10:00,27.34,27.35,27.28,27.28,272200.0,12.3908,12.3953,12.3636,12.3636,272200.0
2006-08-24 10:15:00,27.28,27.29,27.22,27.23,358200.0,12.3636,12.3681,12.3364,12.3409,358200.0
2006-08-24 10:20:00,27.23,27.28,27.23,27.26,210900.0,12.3409,12.3636,12.3409,12.3545,210900.0
2006-08-24 10:25:00,27.26,27.29,27.26,27.28,181600.0,12.3545,12.3681,12.3545,12.3636,181600.0
2006-08-24 10:30:00,27.28,27.31,27.28,27.3,245300.0,12.3636,12.3772,12.3636,12.3726,245300.0
2006-08-24 10:35:00,27.3,27.31,27.27,27.27,261100.0,12.3726,12.3772,12.359,12.359,261100.0
2006-08-24 10:40:00,27.27,27.3,27.24,27.25,345300.0,12.359,12.3726,12.3454,12.35,345300.0
2006-08-24 10:45:00,27.26,27.27,27.24,27.24,232600.0,12.3545,12.359,12.3454,12.3454,232600.0
2006-08-24 10:50:00,27.24,27.26,27.21,27.25,175600.0,12.3454,12.3545,12.3318,12.35,175600.0
2006-08-24 10:55:00,27.25,27.27,27.24,27.25,212800.0,12.35,12.359,12.3454,12.35,212800.0
2006-08-24 11:00:00,27.25,27.28,27.24,27.27,401500.0,12.35,12.3636,12.3454,12.359,401500.0
2006-08-24 11:05:00,27.27,27.29,27.21,27.21,406200.0,12.359,12.3681,12.3318,12.3318,406200.0
2006-08-24 11:10:00,27.22,27.27,27.21,27.21,278700.0,12.3364,12.359,12.3318,12.3318,278700.0
2006-08-24 11:15:00,27.21,27.22,27.14,27.14,412100.0,12.3318,12.3364,12.3001,12.3001,412100.0
2006-08-24 11:20:00,27.15,27.15,27.09,27.14,421100.0,12.3047,12.3047,12.2775,12.3001,421100.0
2006-08-24 11:25:00,27.14,27.16,27.1,27.15,400200.0,12.3001,12.3092,12.282,12.3047,400200.0
2006-08-24 11:30:00,27.15,27.16,27.07,27.07,360400.0,12.3047,12.3092,12.2684,12.2684,360400.0
2006-08-24 11:35:00,27.07,27.08,27.01,27.08,451100.0,12.2684,12.2729,12.2412,12.2729,451100.0
2006-08-24 11:40:00,27.08,27.11,27.06,27.09,122400.0,12.2729,12.2865,12.2639,12.2775,122400.0
2006-08-24 11:45:00,27.09,27.14,27.08,27.14,276400.0,12.2775,12.3001,12.2729,12.3001,276400.0
2006-08-24 11:50:00,27.14,27.17,27.12,27.17,314600.0,12.3001,12.3137,12.2911,12.3137,314600.0
2006-08-24 11:55:00,27.16,27.19,27.15,27.19,238800.0,12.3092,12.3228,12.3047,12.3228,238800.0
2006-08-24 12:00:00,27.19,27.21,27.15,27.16,313200.0,12.3228,12.3318,12.3047,12.3092,313200.0
2006-08-24 12:05:00,27.16,27.19,27.15,27.15,280600.0,12.3092,12.3228,12.3047,12.3047,280600.0
2006-08-24 12:10:00,27.16,27.17,27.15,27.16,90900.0,12.3092,12.3137,12.3047,12.3092,90900.0
2006-08-24 12:15:00,27.16,27.19,27.16,27.19,65900.0,12.3092,12.3228,12.3092,12.3228,65900.0
2006-08-24 12:20:00,27.19,27.2,27.14,27.14,198700.0,12.3228,12.3273,12.3001,12.3001,198700.0
2006-08-24 12:25:00,27.14,27.17,27.13,27.15,308700.0,12.3001,12.3137,12.2956,12.3047,308700.0
2006-08-24 12:30:00,27.16,27.17,27.14,27.17,97600.0,12.3092,12.3137,12.3001,12.3137,97600.0
2006-08-24 12:35:00,27.17,27.17,27.15,27.17,105300.0,12.3137,12.3137,12.3047,12.3137,105300.0
2006-08-24 12:40:00,27.17,27.2,27.16,27.19,102600.0,12.3137,12.3273,12.3092,12.3228,102600.0
2006-08-24 12:45:00,27.19,27.21,27.16,27.16,127900.0,12.3228,12.3318,12.3092,12.3092,127900.0
2006-08-24 12:50:00,27.17,27.17,27.15,27.16,157000.0,12.3137,12.3137,12.3047,12.3092,157000.0
2006-08-24 12:55:00,27.16,27.19,27.15,27.18,145100.0,12.3092,12.3228,12.3047,12.3183,145100.0
2006-08-24 13:00:00,27.19,27.19,27.17,27.18,92400.0,12.3228,12.3228,12.3137,12.3183,92400.0
2006-08-24 13:05:00,27.19,27.19,27.17,27.17,71000.0,12.3228,12.3228,12.3137,12.3137,71000.0
2006-08-24 13:10:00,27.18,27.21,27.17,27.2,245800.0,12.3183,12.3318,12.3137,12.3273,245800.0
2006-08-24 13:15:00,27.2,27.22,27.2,27.2,136500.0,12.3273,12.3364,12.3273,12.3273,136500.0
2006-08-24 13:20:00,27.21,27.25,27.2,27.23,157400.0,12.3318,12.35,12.3273,12.3409,157400.0
2006-08-24 13:25:00,27.23,27.25,27.22,27.23,128000.0,12.3409,12.35,12.3364,12.3409,128000.0
2006-08-24 13:30:00,27.23,27.26,27.22,27.25,145800.0,12.3409,12.3545,12.3364,12.35,145800.0
2006-08-24 13:35:00,27.25,27.26,27.24,27.25,158400.0,12.35,12.3545,12.3454,12.35,158400.0
2006-08-24 13:40:00,27.25,27.26,27.24,27.26,143900.0,12.35,12.3545,12.3454,12.3545,143900.0
2006-08-24 13:45:00,27.25,27.25,27.24,27.25,128100.0,12.35,12.35,12.3454,12.35,128100.0
2006-08-24 13:50:00,27.25,27.26,27.2,27.21,455400.0,12.35,12.3545,12.3273,12.3318,455400.0
2006-08-24 13:55:00,27.21,27.23,27.21,27.22,308600.0,12.3318,12.3409,12.3318,12.3364,308600.0
2006-08-24 14:00:00,27.23,27.25,27.21,27.24,126200.0,12.3409,12.35,12.3318,12.3454,126200.0
2006-08-24 14:05:00,27.24,27.25,27.23,27.25,117900.0,12.3454,12.35,12.3409,12.35,117900.0
2006-08-24 14:10:00,27.24,27.28,27.24,27.28,234500.0,12.3454,12.3636,12.3454,12.3636,234500.0
2006-08-24 14:15:00,27.28,27.29,27.27,27.29,126500.0,12.3636,12.3681,12.359,12.3681,126500.0
2006-08-24 14:20:00,27.29,27.29,27.26,27.26,134100.0,12.3681,12.3681,12.3545,12.3545,134100.0
2006-08-24 14:25:00,27.26,27.28,27.25,27.27,187800.0,12.3545,12.3636,12.35,12.359,187800.0
2006-08-24 14:30:00,27.26,27.28,27.25,27.28,154300.0,12.3545,12.3636,12.35,12.3636,154300.0
2006-08-24 14:35:00,27.28,27.29,27.27,27.29,211700.0,12.3636,12.3681,12.359,12.3681,211700.0
2006-08-24 14:40:00,27.29,27.29,27.26,27.26,253800.0,12.3681,12.3681,12.3545,12.3545,253800.0
2006-08-24 14:45:00,27.26,27.28,27.26,27.27,117200.0,12.3545,12.3636,12.3545,12.359,117200.0
2006-08-24 14:50:00,27.28,27.29,27.27,27.28,127200.0,12.3636,12.3681,12.359,12.3636,127200.0
2006-08-24 14:55:00,27.29,27.3,27.28,27.29,134600.0,12.3681,12.3726,12.3636,12.3681,134600.0
2006-08-24 15:00:00,27.3,27.3,27.28,27.3,227000.0,12.3726,12.3726,12.3636,12.3726,227000.0
2006-08-24 15:05:00,27.3,27.31,27.27,27.27,236000.0,12.3726,12.3772,12.359,12.359,236000.0
2006-08-24 15:10:00,27.28,27.28,27.22,27.23,433300.0,12.3636,12.3636,12.3364,12.3409,433300.0
2006-08-24 15:15:00,27.22,27.23,27.16,27.21,412800.0,12.3364,12.3409,12.3092,12.3318,412800.0
2006-08-24 15:20:00,27.2,27.21,27.16,27.16,257600.0,12.3273,12.3318,12.3092,12.3092,257600.0
2006-08-24 15:25:00,27.16,27.18,27.15,27.18,217900.0,12.3092,12.3183,12.3047,12.3183,217900.0
2006-08-24 15:30:00,27.18,27.24,27.18,27.23,285900.0,12.3183,12.3454,12.3183,12.3409,285900.0
2006-08-24 15:35:00,27.23,27.23,27.19,27.23,445900.0,12.3409,12.3409,12.3228,12.3409,445900.0
2006-08-24 15:40:00,27.22,27.25,27.21,27.24,390100.0,12.3364,12.35,12.3318,12.3454,390100.0
2006-08-24 15:45:00,27.25,27.26,27.23,27.25,276600.0,12.35,12.3545,12.3409,12.35,276600.0
2006-08-24 15:50:00,27.25,27.26,27.19,27.2,377300.0,12.35,12.3545,12.3228,12.3273,377300.0
2006-08-24 15:55:00,27.19,27.24,27.18,27.23,548400.0,12.3228,12.3454,12.3183,12.3409,548400.0
2006-08-25 09:30:00,27.12,27.22,27.11,27.13,600300.0,12.2911,12.3364,12.2865,12.2956,600300.0
2006-08-25 09:35:00,27.12,27.2,27.09,27.19,217300.0,12.2911,12.3273,12.2775,12.3228,217300.0
2006-08-25 09:40:00,27.19,27.25,27.19,27.25,315000.0,12.3228,12.35,12.3228,12.35,315000.0
2006-08-25 09:45:00,27.25,27.26,27.18,27.19,310100.0,12.35,12.3545,12.3183,12.3228,310100.0
2006-08-25 09:50:00,27.2,27.21,27.11,27.21,378000.0,12.3273,12.3318,12.2865,12.3318,378000.0
2006-08-25 09:55:00,27.21,27.25,27.2,27.24,259200.0,12.3318,12.35,12.3273,12.3454,259200.0
2006-08-25 10:00:00,27.25,27.26,27.2,27.22,296300.0,12.35,12.3545,12.3273,12.3364,296300.0
2006-08-25 10:05:00,27.21,27.25,27.15,27.15,269000.0,12.3318,12.35,12.3047,12.3047,269000.0
2006-08-25 10:10:00,27.15,27.18,27.13,27.14,301500.0,12.3047,12.3183,12.2956,12.3001,301500.0
2006-08-25 10:15:00,27.14,27.17,27.03,27.05,462000.0,12.3001,12.3137,12.2503,12.2593,462000.0
2006-08-25 10:20:00,27.05,27.14,27.01,27.03,581800.0,12.2593,12.3001,12.2412,12.2503,581800.0
2006-08-25 10:25:00,27.02,27.07,27.0,27.04,332700.0,12.2457,12.2684,12.2367,12.2548,332700.0
2006-08-25 10:30:00,27.04,27.1,27.04,27.07,168800.0,12.2548,12.282,12.2548,12.2684,168800.0
2006-08-25 10:35:00,27.06,27.08,27.05,27.08,160700.0,12.2639,12.2729,12.2593,12.2729,160700.0
2006-08-25 10:40:00,27.07,27.11,27.07,27.11,116800.0,12.2684,12.2865,12.2684,12.2865,116800.0
2006-08-25 10:45:00,27.11,27.13,27.1,27.13,111400.0,12.2865,12.2956,12.282,12.2956,111400.0
2006-08-25 10:50:00,27.12,27.15,27.12,27.15,97400.0,12.2911,12.3047,12.2911,12.3047,97400.0
2006-08-25 10:55:00,27.15,27.17,27.1,27.12,166100.0,12.3047,12.3137,12.282,12.2911,166100.0
2006-08-25 11:00:00,27.12,27.13,27.11,27.13,108100.0,12.2911,12.2956,12.2865,12.2956,108100.0
2006-08-25 11:05:00,27.13,27.16,27.12,27.15,123300.0,12.2956,12.3092,12.2911,12.3047,123300.0
2006-08-25 11:10:00,27.15,27.21,27.15,27.2,188700.0,12.3047,12.3318,12.3047,12.3273,188700.0
2006-08-25 11:15:00,27.2,27.2,27.16,27.18,149400.0,12.3273,12.3273,12.3092,12.3183,149400.0
2006-08-25 11:20:00,27.18,27.23,27.18,27.23,143800.0,12.3183,12.3409,12.3183,12.3409,143800.0
2006-08-25 11:25:00,27.22,27.24,27.22,27.22,149900.0,12.3364,12.3454,12.3364,12.3364,149900.0
2006-08-25 11:30:00,27.22,27.23,27.19,27.23,133500.0,12.3364,12.3409,12.3228,12.3409,133500.0
2006-08-25 11:35:00,27.23,27.23,27.22,27.23,254500.0,12.3409,12.3409,12.3364,12.3409,254500.0
2006-08-25 11:40:00,27.23,27.26,27.23,27.25,146100.0,12.3409,12.3545,12.3409,12.35,146100.0
2006-08-25 11:45:00,27.24,27.28,27.24,27.27,236000.0,12.3454,12.3636,12.3454,12.359,236000.0
2006-08-25 11:50:00,27.27,27.28,27.25,27.27,147900.0,12.359,12.3636,12.35,12.359,147900.0
2006-08-25 11:55:00,27.27,27.29,27.27,27.29,89200.0,12.359,12.3681,12.359,12.3681,89200.0
2006-08-25 12:00:00,27.29,27.29,27.27,27.28,98600.0,12.3681,12.3681,12.359,12.3636,98600.0
2006-08-25 12:05:00,27.29,27.3,27.27,27.3,202300.0,12.3681,12.3726,12.359,12.3726,202300.0
2006-08-25 12:10:00,27.29,27.3,27.27,27.28,115400.0,12.3681,12.3726,12.359,12.3636,115400.0
2006-08-25 12:15:00,27.28,27.3,27.27,27.28,113500.0,12.3636,12.3726,12.359,12.3636,113500.0
2006-08-25 12:20:00,27.29,27.3,27.28,27.28,143300.0,12.3681,12.3726,12.3636,12.3636,143300.0
2006-08-25 12:25:00,27.28,27.29,27.26,27.26,120100.0,12.3636,12.3681,12.3545,12.3545,120100.0
2006-08-25 12:30:00,27.26,27.28,27.25,27.27,145300.0,12.3545,12.3636,12.35,12.359,145300.0
2006-08-25 12:35:00,27.27,27.28,27.25,27.26,104500.0,12.359,12.3636,12.35,12.3545,104500.0
2006-08-25 12:40:00,27.26,27.3,27.25,27.25,108800.0,12.3545,12.3726,12.35,12.35,108800.0
2006-08-25 12:45:00,27.25,27.29,27.25,27.27,170400.0,12.35,12.3681,12.35,12.359,170400.0
2006-08-25 12:50:00,27.27,27.28,27.26,27.27,130900.0,12.359,12.3636,12.3545,12.359,130900.0
2006-08-25 12:55:00,27.26,27.28,27.26,27.27,31100.0,12.3545,12.3636,12.3545,12.359,31100.0
2006-08-25 13:00:00,27.28,27.28,27.27,27.28,69000.0,12.3636,12.3636,12.359,12.3636,69000.0
2006-08-25 13:05:00,27.27,27.29,27.27,27.27,123400.0,12.359,12.3681,12.359,12.359,123400.0
2006-08-25 13:10:00,27.28,27.29,27.27,27.29,66200.0,12.3636,12.3681,12.359,12.3681,66200.0
2006-08-25 13:15:00,27.29,27.3,27.28,27.3,68500.0,12.3681,12.3726,12.3636,12.3726,68500.0
2006-08-25 13:20:00,27.29,27.3,27.27,27.28,140700.0,12.3681,12.3726,12.359,12.3636,140700.0
2006-08-25 13:25:00,27.28,27.29,27.28,27.28,41000.0,12.3636,12.3681,12.3636,12.3636,41000.0
2006-08-25 13:30:00,27.29,27.3,27.28,27.29,77000.0,12.3681,12.3726,12.3636,12.3681,77000.0
2006-08-25 13:35:00,27.28,27.29,27.28,27.28,67800.0,12.3636,12.3681,12.3636,12.3636,67800.0
2006-08-25 13:40:00,27.28,27.29,27.28,27.28,72600.0,12.3636,12.3681,12.3636,12.3636,72600.0
2006-08-25 13:45:00,27.29,27.3,27.28,27.3,58700.0,12.3681,12.3726,12.3636,12.3726,58700.0
2006-08-25 13:50:00,27.29,27.3,27.29,27.29,40700.0,12.3681,12.3726,12.3681,12.3681,40700.0
2006-08-25 13:55:00,27.29,27.3,27.29,27.3,85200.0,12.3681,12.3726,12.3681,12.3726,85200.0
2006-08-25 14:00:00,27.3,27.3,27.29,27.3,77700.0,12.3726,12.3726,12.3681,12.3726,77700.0
2006-08-25 14:05:00,27.3,27.3,27.29,27.29,190100.0,12.3726,12.3726,12.3681,12.3681,190100.0
2006-08-25 14:10:00,27.29,27.3,27.25,27.28,309500.0,12.3681,12.3726,12.35,12.3636,309500.0
2006-08-25 14:15:00,27.28,27.29,27.25,27.27,206900.0,12.3636,12.3681,12.35,12.359,206900.0
2006-08-25 14:20:00,27.26,27.29,27.26,27.29,133300.0,12.3545,12.3681,12.3545,12.3681,133300.0
2006-08-25 14:25:00,27.28,27.3,27.28,27.29,142600.0,12.3636,12.3726,12.3636,12.3681,142600.0
2006-08-25 14:30:00,27.29,27.3,27.29,27.3,122700.0,12.3681,12.3726,12.3681,12.3726,122700.0
2006-08-25 14:35:00,27.3,27.3,27.29,27.3,186100.0,12.3726,12.3726,12.3681,12.3726,186100.0
2006-08-25 14:40:00,27.3,27.32,27.29,27.31,347800.0,12.3726,12.3817,12.3681,12.3772,347800.0
2006-08-25 14:45:00,27.31,27.33,27.31,27.33,151800.0,12.3772,12.3862,12.3772,12.3862,151800.0
2006-08-25 14:50:00,27.33,27.34,27.32,27.34,176400.0,12.3862,12.3908,12.3817,12.3908,176400.0
2006-08-25 14:55:00,27.33,27.34,27.32,27.33,158200.0,12.3862,12.3908,12.3817,12.3862,158200.0
2006-08-25 15:00:00,27.33,27.35,27.33,27.34,134900.0,12.3862,12.3953,12.3862,12.3908,134900.0
2006-08-25 15:05:00,27.34,27.35,27.3,27.31,205100.0,12.3908,12.3953,12.3726,12.3772,205100.0
2006-08-25 15:10:00,27.32,27.34,27.32,27.33,131300.0,12.3817,12.3908,12.3817,12.3862,131300.0
2006-08-25 15:15:00,27.33,27.34,27.33,27.33,89500.0,12.3862,12.3908,12.3862,12.3862,89500.0
2006-08-25 15:20:00,27.33,27.35,27.29,27.3,234500.0,12.3862,12.3953,12.3681,12.3726,234500.0
2006-08-25 15:25:00,27.29,27.32,27.26,27.28,234900.0,12.3681,12.3817,12.3545,12.3636,234900.0
2006-08-25 15:30:00,27.28,27.32,27.28,27.3,339100.0,12.3636,12.3817,12.3636,12.3726,339100.0
2006-08-25 15:35:00,27.3,27.33,27.29,27.3,275000.0,12.3726,12.3862,12.3681,12.3726,275000.0
2006-08-25 15:40:00,27.3,27.31,27.25,27.28,360200.0,12.3726,12.3772,12.35,12.3636,360200.0
2006-08-25 15:45:00,27.28,27.29,27.26,27.27,329700.0,12.3636,12.3681,12.3545,12.359,329700.0
2006-08-25 15:50:00,27.28,27.28,27.22,27.22,228600.0,12.3636,12.3636,12.3364,12.3364,228600.0
2006-08-25 15:55:00,27.22,27.25,27.2,27.24,413300.0,12.3364,12.35,12.3273,12.3454,413300.0
2006-08-28 09:30:00,27.15,27.15,27.1,27.15,541400.0,12.3047,12.3047,12.282,12.3047,541400.0
2006-08-28 09:35:00,27.15,27.22,27.14,27.21,372700.0,12.3047,12.3364,12.3001,12.3318,372700.0
2006-08-28 09:40:00,27.22,27.28,27.21,27.28,203500.0,12.3364,12.3636,12.3318,12.3636,203500.0
2006-08-28 09:45:00,27.28,27.34,27.27,27.33,358200.0,12.3636,12.3908,12.359,12.3862,358200.0
2006-08-28 09:50:00,27.34,27.37,27.33,27.36,236500.0,12.3908,12.4044,12.3862,12.3998,236500.0
2006-08-28 09:55:00,27.37,27.37,27.35,27.35,312100.0,12.4044,12.4044,12.3953,12.3953,312100.0
2006-08-28 10:00:00,27.35,27.35,27.31,27.32,254300.0,12.3953,12.3953,12.3772,12.3817,254300.0
2006-08-28 10:05:00,27.32,27.35,27.32,27.35,118800.0,12.3817,12.3953,12.3817,12.3953,118800.0
2006-08-28 10:10:00,27.35,27.36,27.34,27.36,100000.0,12.3953,12.3998,12.3908,12.3998,100000.0
2006-08-28 10:15:00,27.35,27.4,27.35,27.39,278700.0,12.3953,12.418,12.3953,12.4134,278700.0
2006-08-28 10:20:00,27.4,27.45,27.37,27.37,485300.0,12.418,12.4406,12.4044,12.4044,485300.0
2006-08-28 10:25:00,27.37,27.43,27.37,27.4,164600.0,12.4044,12.4316,12.4044,12.418,164600.0
2006-08-28 10:30:00,27.4,27.45,27.4,27.43,236500.0,12.418,12.4406,12.418,12.4316,236500.0
2006-08-28 10:35:00,27.42,27.44,27.39,27.39,305200.0,12.427,12.4361,12.4134,12.4134,305200.0
2006-08-28 10:40:00,27.39,27.43,27.39,27.41,140200.0,12.4134,12.4316,12.4134,12.4225,140200.0
2006-08-28 10:45:00,27.41,27.41,27.39,27.39,155300.0,12.4225,12.4225,12.4134,12.4134,155300.0
2006-08-28 10:50:00,27.39,27.4,27.37,27.39,310300.0,12.4134,12.418,12.4044,12.4134,310300.0
2006-08-28 10:55:00,27.39,27.41,27.36,27.4,329500.0,12.4134,12.4225,12.3998,12.418,329500.0
2006-08-28 11:00:00,27.39,27.41,27.39,27.39,209800.0,12.4134,12.4225,12.4134,12.4134,209800.0
2006-08-28 11:05:00,27.39,27.4,27.36,27.38,150900.0,12.4134,12.418,12.3998,12.4089,150900.0
2006-08-28 11:10:00,27.39,27.43,27.38,27.43,226100.0,12.4134,12.4316,12.4089,12.4316,226100.0
2006-08-28 11:15:00,27.43,27.44,27.42,27.43,137500.0,12.4316,12.4361,12.427,12.4316,137500.0
2006-08-28 11:20:00,27.43,27.45,27.39,27.39,330700.0,12.4316,12.4406,12.4134,12.4134,330700.0
2006-08-28 11:25:00,27.4,27.44,27.39,27.41,186000.0,12.418,12.4361,12.4134,12.4225,186000.0
2006-08-28 11:30:00,27.41,27.45,27.4,27.45,264300.0,12.4225,12.4406,12.418,12.4406,264300.0
2006-08-28 11:35:00,27.44,27.47,27.43,27.46,207100.0,12.4361,12.4497,12.4316,12.4452,207100.0
2006-08-28 11:40:00,27.47,27.48,27.46,27.48,140000.0,12.4497,12.4542,12.4452,12.4542,140000.0
2006-08-28 11:45:00,27.48,27.49,27.47,27.49,130900.0,12.4542,12.4587,12.4497,12.4587,130900.0
2006-08-28 11:50:00,27.49,27.5,27.48,27.49,453800.0,12.4587,12.4633,12.4542,12.4587,453800.0
2006-08-28 11:55:00,27.48,27.5,27.46,27.46,377100.0,12.4542,12.4633,12.4452,12.4452,377100.0
2006-08-28 12:00:00,27.46,27.48,27.44,27.47,378700.0,12.4452,12.4542,12.4361,12.4497,378700.0
2006-08-28 12:05:00,27.48,27.5,27.47,27.5,434900.0,12.4542,12.4633,12.4497,12.4633,434900.0
2006-08-28 12:10:00,27.49,27.5,27.48,27.48,284100.0,12.4587,12.4633,12.4542,12.4542,284100.0
2006-08-28 12:15:00,27.49,27.5,27.47,27.49,389900.0,12.4587,12.4633,12.4497,12.4587,389900.0
2006-08-28 12:20:00,27.5,27.5,27.49,27.5,229400.0,12.4633,12.4633,12.4587,12.4633,229400.0
2006-08-28 12:25:00,27.49,27.52,27.49,27.52,980700.0,12.4587,12.4723,12.4587,12.4723,980700.0
2006-08-28 12:30:00,27.51,27.52,27.51,27.52,114500.0,12.4678,12.4723,12.4678,12.4723,114500.0
2006-08-28 12:35:00,27.52,27.54,27.51,27.53,273000.0,12.4723,12.4814,12.4678,12.4769,273000.0
2006-08-28 12:40:00,27.55,27.55,27.53,27.54,425700.0,12.4859,12.4859,12.4769,12.4814,425700.0
2006-08-28 12:45:00,27.54,27.54,27.49,27.53,485700.0,12.4814,12.4814,12.4587,12.4769,485700.0
2006-08-28 12:50:00,27.53,27.55,27.52,27.53,390400.0,12.4769,12.4859,12.4723,12.4769,390400.0
2006-08-28 12:55:00,27.53,27.54,27.52,27.53,117200.0,12.4769,12.4814,12.4723,12.4769,117200.0
2006-08-28 13:00:00,27.53,27.55,27.53,27.54,210200.0,12.4769,12.4859,12.4769,12.4814,210200.0
2006-08-28 13:05:00,27.53,27.55,27.53,27.54,423600.0,12.4769,12.4859,12.4769,12.4814,423600.0
2006-08-28 13:10:00,27.54,27.56,27.54,27.55,453000.0,12.4814,12.4905,12.4814,12.4859,453000.0
2006-08-28 13:15:00,27.56,27.57,27.54,27.54,201200.0,12.4905,12.495,12.4814,12.4814,201200.0
2006-08-28 13:20:00,27.55,27.59,27.55,27.58,193400.0,12.4859,12.5041,12.4859,12.4995,193400.0
2006-08-28 13:25:00,27.58,27.59,27.57,27.58,317400.0,12.4995,12.5041,12.495,12.4995,317400.0
2006-08-28 13:30:00,27.57,27.58,27.54,27.54,259100.0,12.495,12.4995,12.4814,12.4814,259100.0
2006-08-28 13:35:00,27.54,27.58,27.54,27.57,195900.0,12.4814,12.4995,12.4814,12.495,195900.0
2006-08-28 13:40:00,27.58,27.59,27.57,27.57,145000.0,12.4995,12.5041,12.495,12.495,145000.0
2006-08-28 13:45:00,27.58,27.6,27.57,27.6,312800.0,12.4995,12.5086,12.495,12.5086,312800.0
2006-08-28 13:50:00,27.6,27.62,27.59,27.61,237200.0,12.5086,12.5177,12.5041,12.5131,237200.0
2006-08-28 13:55:00,27.61,27.62,27.59,27.61,274900.0,12.5131,12.5177,12.5041,12.5131,274900.0
2006-08-28 14:00:00,27.61,27.62,27.58,27.6,191500.0,12.5131,12.5177,12.4995,12.5086,191500.0
2006-08-28 14:05:00,27.6,27.61,27.59,27.6,108400.0,12.5086,12.5131,12.5041,12.5086,108400.0
2006-08-28 14:10:00,27.61,27.64,27.6,27.64,199900.0,12.5131,12.5267,12.5086,12.5267,199900.0
2006-08-28 14:15:00,27.64,27.65,27.62,27.64,281200.0,12.5267,12.5313,12.5177,12.5267,281200.0
2006-08-28 14:20:00,27.63,27.64,27.6,27.6,292300.0,12.5222,12.5267,12.5086,12.5086,292300.0
2006-08-28 14:25:00,27.61,27.64,27.6,27.62,253700.0,12.5131,12.5267,12.5086,12.5177,253700.0
2006-08-28 14:30:00,27.63,27.63,27.58,27.61,303400.0,12.5222,12.5222,12.4995,12.5131,303400.0
2006-08-28 14:35:00,27.61,27.64,27.6,27.64,257200.0,12.5131,12.5267,12.5086,12.5267,257200.0
2006-08-28 14:40:00,27.64,27.67,27.64,27.65,364900.0,12.5267,12.5403,12.5267,12.5313,364900.0
2006-08-28 14:45:00,27.65,27.67,27.63,27.65,199400.0,12.5313,12.5403,12.5222,12.5313,199400.0
2006-08-28 14:50:00,27.65,27.69,27.65,27.67,732800.0,12.5313,12.5494,12.5313,12.5403,732800.0
2006-08-28 14:55:00,27.67,27.7,27.67,27.69,341300.0,12.5403,12.5539,12.5403,12.5494,341300.0
2006-08-28 15:00:00,27.7,27.74,27.69,27.73,680400.0,12.5539,12.572,12.5494,12.5675,680400.0
2006-08-28 15:05:00,27.73,27.75,27.7,27.71,750800.0,12.5675,12.5766,12.5539,12.5585,750800.0
2006-08-28 15:10:00,27.71,27.74,27.7,27.72,299000.0,12.5585,12.572,12.5539,12.563,299000.0
2006-08-28 15:15:00,27.73,27.75,27.72,27.74,578000.0,12.5675,12.5766,12.563,12.572,578000.0
2006-08-28 15:20:00,27.74,27.75,27.73,27.73,515900.0,12.572,12.5766,12.5675,12.5675,515900.0
2006-08-28 15:25:00,27.73,27.75,27.73,27.73,583400.0,12.5675,12.5766,12.5675,12.5675,583400.0
2006-08-28 15:30:00,27.74,27.74,27.72,27.73,265700.0,12.572,12.572,12.563,12.5675,265700.0
2006-08-28 15:35:00,27.73,27.73,27.62,27.65,935500.0,12.5675,12.5675,12.5177,12.5313,935500.0
2006-08-28 15:40:00,27.65,27.67,27.62,27.64,814200.0,12.5313,12.5403,12.5177,12.5267,814200.0
2006-08-28 15:45:00,27.64,27.64,27.55,27.57,729400.0,12.5267,12.5267,12.4859,12.495,729400.0
2006-08-28 15:50:00,27.57,27.57,27.54,27.56,786100.0,12.495,12.495,12.4814,12.4905,786100.0
2006-08-28 15:55:00,27.56,27.58,27.51,27.53,995200.0,12.4905,12.4995,12.4678,12.4769,995200.0
2006-08-29 09:30:00,27.49,27.62,27.49,27.61,874100.0,12.4587,12.5177,12.4587,12.5131,874100.0
2006-08-29 09:35:00,27.62,27.66,27.55,27.58,580100.0,12.5177,12.5358,12.4859,12.4995,580100.0
2006-08-29 09:40:00,27.58,27.66,27.58,27.65,391900.0,12.4995,12.5358,12.4995,12.5313,391900.0
2006-08-29 09:45:00,27.66,27.74,27.63,27.73,379900.0,12.5358,12.572,12.5222,12.5675,379900.0
2006-08-29 09:50:00,27.74,27.75,27.66,27.68,404300.0,12.572,12.5766,12.5358,12.5449,404300.0
2006-08-29 09:55:00,27.68,27.7,27.64,27.68,224000.0,12.5449,12.5539,12.5267,12.5449,224000.0
2006-08-29 10:00:00,27.68,27.7,27.65,27.66,354100.0,12.5449,12.5539,12.5313,12.5358,354100.0
2006-08-29 10:05:00,27.67,27.68,27.62,27.66,291900.0,12.5403,12.5449,12.5177,12.5358,291900.0
2006-08-29 10:10:00,27.66,27.69,27.64,27.65,367000.0,12.5358,12.5494,12.5267,12.5313,367000.0
2006-08-29 10:15:00,27.65,27.69,27.62,27.68,304100.0,12.5313,12.5494,12.5177,12.5449,304100.0
2006-08-29 10:20:00,27.68,27.68,27.53,27.55,336100.0,12.5449,12.5449,12.4769,12.4859,336100.0
2006-08-29 10:25:00,27.55,27.58,27.53,27.56,288900.0,12.4859,12.4995,12.4769,12.4905,288900.0
2006-08-29 10:30:00,27.56,27.6,27.55,27.56,219600.0,12.4905,12.5086,12.4859,12.4905,219600.0
2006-08-29 10:35:00,27.56,27.59,27.55,27.58,325400.0,12.4905,12.5041,12.4859,12.4995,325400.0
2006-08-29 10:40:00,27.58,27.65,27.58,27.61,200800.0,12.4995,12.5313,12.4995,12.5131,200800.0
2006-08-29 10:45:00,27.61,27.65,27.58,27.58,275200.0,12.5131,12.5313,12.4995,12.4995,275200.0
2006-08-29 10:50:00,27.59,27.6,27.57,27.59,130600.0,12.5041,12.5086,12.495,12.5041,130600.0
2006-08-29 10:55:00,27.6,27.65,27.59,27.63,263100.0,12.5086,12.5313,12.5041,12.5222,263100.0
2006-08-29 11:00:00,27.62,27.65,27.59,27.6,168500.0,12.5177,12.5313,12.5041,12.5086,168500.0
2006-08-29 11:05:00,27.61,27.63,27.59,27.61,193900.0,12.5131,12.5222,12.5041,12.5131,193900.0
2006-08-29 11:10:00,27.61,27.61,27.59,27.61,89700.0,12.5131,12.5131,12.5041,12.5131,89700.0
2006-08-29 11:15:00,27.61,27.65,27.6,27.63,163100.0,12.5131,12.5313,12.5086,12.5222,163100.0
2006-08-29 11:20:00,27.63,27.69,27.61,27.68,282400.0,12.5222,12.5494,12.5131,12.5449,282400.0
2006-08-29 11:25:00,27.69,27.69,27.66,27.68,130000.0,12.5494,12.5494,12.5358,12.5449,130000.0
2006-08-29 11:30:00,27.68,27.69,27.67,27.68,168100.0,12.5449,12.5494,12.5403,12.5449,168100.0
2006-08-29 11:35:00,27.68,27.7,27.67,27.67,246200.0,12.5449,12.5539,12.5403,12.5403,246200.0
2006-08-29 11:40:00,27.67,27.68,27.6,27.62,419000.0,12.5403,12.5449,12.5086,12.5177,419000.0
2006-08-29 11:45:00,27.62,27.64,27.6,27.63,90700.0,12.5177,12.5267,12.5086,12.5222,90700.0
2006-08-29 11:50:00,27.63,27.66,27.61,27.66,218300.0,12.5222,12.5358,12.5131,12.5358,218300.0
2006-08-29 11:55:00,27.67,27.68,27.65,27.67,178500.0,12.5403,12.5449,12.5313,12.5403,178500.0
2006-08-29 12:00:00,27.66,27.67,27.64,27.65,153800.0,12.5358,12.5403,12.5267,12.5313,153800.0
2006-08-29 12:05:00,27.65,27.66,27.65,27.66,76000.0,12.5313,12.5358,12.5313,12.5358,76000.0
2006-08-29 12:10:00,27.66,27.67,27.65,27.65,107500.0,12.5358,12.5403,12.5313,12.5313,107500.0
2006-08-29 12:15:00,27.65,27.66,27.65,27.65,107600.0,12.5313,12.5358,12.5313,12.5313,107600.0
2006-08-29 12:20:00,27.65,27.66,27.64,27.64,90400.0,12.5313,12.5358,12.5267,12.5267,90400.0
2006-08-29 12:25:00,27.65,27.68,27.64,27.67,200100.0,12.5313,12.5449,12.5267,12.5403,200100.0
2006-08-29 12:30:00,27.67,27.67,27.66,27.66,75100.0,12.5403,12.5403,12.5358,12.5358,75100.0
2006-08-29 12:35:00,27.67,27.68,27.66,27.67,88600.0,12.5403,12.5449,12.5358,12.5403,88600.0
2006-08-29 12:40:00,27.66,27.69,27.66,27.68,255700.0,12.5358,12.5494,12.5358,12.5449,255700.0
2006-08-29 12:45:00,27.68,27.68,27.65,27.65,100800.0,12.5449,12.5449,12.5313,12.5313,100800.0
2006-08-29 12:50:00,27.66,27.67,27.65,27.66,162400.0,12.5358,12.5403,12.5313,12.5358,162400.0
2006-08-29 12:55:00,27.67,27.68,27.66,27.68,196500.0,12.5403,12.5449,12.5358,12.5449,196500.0
2006-08-29 13:00:00,27.67,27.68,27.66,27.67,81300.0,12.5403,12.5449,12.5358,12.5403,81300.0
2006-08-29 13:05:00,27.66,27.67,27.65,27.65,152900.0,12.5358,12.5403,12.5313,12.5313,152900.0
2006-08-29 13:10:00,27.66,27.68,27.65,27.67,129500.0,12.5358,12.5449,12.5313,12.5403,129500.0
2006-08-29 13:15:00,27.68,27.68,27.66,27.66,127000.0,12.5449,12.5449,12.5358,12.5358,127000.0
2006-08-29 13:20:00,27.67,27.67,27.65,27.65,115400.0,12.5403,12.5403,12.5313,12.5313,115400.0
2006-08-29 13:25:00,27.65,27.66,27.63,27.63,199600.0,12.5313,12.5358,12.5222,12.5222,199600.0
2006-08-29 13:30:00,27.63,27.65,27.61,27.61,271300.0,12.5222,12.5313,12.5131,12.5131,271300.0
2006-08-29 13:35:00,27.61,27.65,27.61,27.64,234200.0,12.5131,12.5313,12.5131,12.5267,234200.0
2006-08-29 13:40:00,27.64,27.65,27.62,27.63,133900.0,12.5267,12.5313,12.5177,12.5222,133900.0
2006-08-29 13:45:00,27.62,27.64,27.62,27.63,81500.0,12.5177,12.5267,12.5177,12.5222,81500.0
2006-08-29 13:50:00,27.64,27.65,27.63,27.65,176000.0,12.5267,12.5313,12.5222,12.5313,176000.0
2006-08-29 13:55:00,27.65,27.66,27.64,27.65,270700.0,12.5313,12.5358,12.5267,12.5313,270700.0
2006-08-29 14:00:00,27.66,27.66,27.59,27.6,508600.0,12.5358,12.5358,12.5041,12.5086,508600.0
2006-08-29 14:05:00,27.6,27.66,27.59,27.66,263100.0,12.5086,12.5358,12.5041,12.5358,263100.0
2006-08-29 14:10:00,27.65,27.66,27.65,27.66,91100.0,12.5313,12.5358,12.5313,12.5358,91100.0
2006-08-29 14:15:00,27.66,27.69,27.66,27.67,256500.0,12.5358,12.5494,12.5358,12.5403,256500.0
2006-08-29 14:20:00,27.68,27.69,27.67,27.68,151200.0,12.5449,12.5494,12.5403,12.5449,151200.0
2006-08-29 14:25:00,27.69,27.69,27.68,27.68,84700.0,12.5494,12.5494,12.5449,12.5449,84700.0
2006-08-29 14:30:00,27.68,27.7,27.68,27.7,118700.0,12.5449,12.5539,12.5449,12.5539,118700.0
2006-08-29 14:35:00,27.69,27.7,27.69,27.7,117900.0,12.5494,12.5539,12.5494,12.5539,117900.0
2006-08-29 14:40:00,27.7,27.7,27.65,27.66,306600.0,12.5539,12.5539,12.5313,12.5358,306600.0
2006-08-29 14:45:00,27.66,27.66,27.65,27.65,120600.0,12.5358,12.5358,12.5313,12.5313,120600.0
2006-08-29 14:50:00,27.65,27.66,27.64,27.64,170000.0,12.5313,12.5358,12.5267,12.5267,170000.0
2006-08-29 14:55:00,27.64,27.66,27.62,27.64,180200.0,12.5267,12.5358,12.5177,12.5267,180200.0
2006-08-29 15:00:00,27.64,27.65,27.62,27.64,161700.0,12.5267,12.5313,12.5177,12.5267,161700.0
2006-08-29 15:05:00,27.65,27.65,27.6,27.6,266200.0,12.5313,12.5313,12.5086,12.5086,266200.0
2006-08-29 15:10:00,27.6,27.61,27.56,27.57,370200.0,12.5086,12.5131,12.4905,12.495,370200.0
2006-08-29 15:15:00,27.57,27.6,27.5,27.59,432900.0,12.495,12.5086,12.4633,12.5041,432900.0
2006-08-29 15:20:00,27.6,27.6,27.59,27.6,416400.0,12.5086,12.5086,12.5041,12.5086,416400.0
2006-08-29 15:25:00,27.6,27.64,27.59,27.64,345800.0,12.5086,12.5267,12.5041,12.5267,345800.0
2006-08-29 15:30:00,27.63,27.65,27.63,27.65,344700.0,12.5222,12.5313,12.5222,12.5313,344700.0
2006-08-29 15:35:00,27.65,27.68,27.64,27.68,337500.0,12.5313,12.5449,12.5267,12.5449,337500.0
2006-08-29 15:40:00,27.68,27.69,27.66,27.67,442500.0,12.5449,12.5494,12.5358,12.5403,442500.0
2006-08-29 15:45:00,27.67,27.68,27.64,27.66,577300.0,12.5403,12.5449,12.5267,12.5358,577300.0
2006-08-29 15:50:00,27.65,27.68,27.64,27.65,710300.0,12.5313,12.5449,12.5267,12.5313,710300.0
2006-08-29 15:55:00,27.65,27.66,27.59,27.59,861500.0,12.5313,12.5358,12.5041,12.5041,861500.0
2006-08-30 09:30:00,27.6,27.74,27.6,27.72,657900.0,12.5086,12.572,12.5086,12.563,657900.0
2006-08-30 09:35:00,27.72,27.75,27.72,27.75,748000.0,12.563,12.5766,12.563,12.5766,748000.0
2006-08-30 09:40:00,27.75,27.79,27.73,27.76,363900.0,12.5766,12.5947,12.5675,12.5811,363900.0
2006-08-30 09:45:00,27.77,27.78,27.72,27.72,389700.0,12.5856,12.5902,12.563,12.563,389700.0
2006-08-30 09:50:00,27.72,27.78,27.72,27.77,516100.0,12.563,12.5902,12.563,12.5856,516100.0
2006-08-30 09:55:00,27.78,27.82,27.76,27.81,520900.0,12.5902,12.6083,12.5811,12.6038,520900.0
2006-08-30 10:00:00,27.81,27.82,27.76,27.77,369600.0,12.6038,12.6083,12.5811,12.5856,369600.0
2006-08-30 10:05:00,27.77,27.78,27.76,27.77,327400.0,12.5856,12.5902,12.5811,12.5856,327400.0
2006-08-30 10:10:00,27.78,27.78,27.76,27.76,182200.0,12.5902,12.5902,12.5811,12.5811,182200.0
2006-08-30 10:15:00,27.76,27.8,27.76,27.79,349200.0,12.5811,12.5992,12.5811,12.5947,349200.0
2006-08-30 10:20:00,27.79,27.79,27.77,27.77,245200.0,12.5947,12.5947,12.5856,12.5856,245200.0
2006-08-30 10:25:00,27.77,27.82,27.77,27.8,430300.0,12.5856,12.6083,12.5856,12.5992,430300.0
2006-08-30 10:30:00,27.8,27.83,27.77,27.78,575700.0,12.5992,12.6128,12.5856,12.5902,575700.0
2006-08-30 10:35:00,27.78,27.82,27.78,27.81,503400.0,12.5902,12.6083,12.5902,12.6038,503400.0
2006-08-30 10:40:00,27.81,27.84,27.78,27.79,404700.0,12.6038,12.6174,12.5902,12.5947,404700.0
2006-08-30 10:45:00,27.79,27.82,27.78,27.82,243000.0,12.5947,12.6083,12.5902,12.6083,243000.0
2006-08-30 10:50:00,27.82,27.84,27.81,27.81,199200.0,12.6083,12.6174,12.6038,12.6038,199200.0
2006-08-30 10:55:00,27.81,27.84,27.8,27.83,138300.0,12.6038,12.6174,12.5992,12.6128,138300.0
2006-08-30 11:00:00,27.83,27.84,27.8,27.82,296200.0,12.6128,12.6174,12.5992,12.6083,296200.0
2006-08-30 11:05:00,27.82,27.85,27.81,27.85,257900.0,12.6083,12.6219,12.6038,12.6219,257900.0
2006-08-30 11:10:00,27.84,27.85,27.83,27.83,197900.0,12.6174,12.6219,12.6128,12.6128,197900.0
2006-08-30 11:15:00,27.84,27.84,27.78,27.78,272900.0,12.6174,12.6174,12.5902,12.5902,272900.0
2006-08-30 11:20:00,27.78,27.8,27.78,27.8,175200.0,12.5902,12.5992,12.5902,12.5992,175200.0
2006-08-30 11:25:00,27.8,27.82,27.79,27.82,297200.0,12.5992,12.6083,12.5947,12.6083,297200.0
2006-08-30 11:30:00,27.82,27.83,27.81,27.82,229500.0,12.6083,12.6128,12.6038,12.6083,229500.0
2006-08-30 11:35:00,27.82,27.82,27.75,27.76,253600.0,12.6083,12.6083,12.5766,12.5811,253600.0
2006-08-30 11:40:00,27.76,27.8,27.76,27.78,414800.0,12.5811,12.5992,12.5811,12.5902,414800.0
2006-08-30 11:45:00,27.79,27.79,27.74,27.74,201300.0,12.5947,12.5947,12.572,12.572,201300.0
2006-08-30 11:50:00,27.73,27.79,27.73,27.78,228500.0,12.5675,12.5947,12.5675,12.5902,228500.0
2006-08-30 11:55:00,27.79,27.8,27.78,27.8,231400.0,12.5947,12.5992,12.5902,12.5992,231400.0
2006-08-30 12:00:00,27.8,27.8,27.76,27.76,236400.0,12.5992,12.5992,12.5811,12.5811,236400.0
2006-08-30 12:05:00,27.76,27.77,27.74,27.76,494900.0,12.5811,12.5856,12.572,12.5811,494900.0
2006-08-30 12:10:00,27.75,27.78,27.75,27.76,196900.0,12.5766,12.5902,12.5766,12.5811,196900.0
2006-08-30 12:15:00,27.76,27.76,27.74,27.75,286200.0,12.5811,12.5811,12.572,12.5766,286200.0
2006-08-30 12:20:00,27.75,27.77,27.75,27.76,73400.0,12.5766,12.5856,12.5766,12.5811,73400.0
2006-08-30 12:25:00,27.77,27.79,27.76,27.78,269400.0,12.5856,12.5947,12.5811,12.5902,269400.0
2006-08-30 12:30:00,27.79,27.8,27.77,27.78,124000.0,12.5947,12.5992,12.5856,12.5902,124000.0
2006-08-30 12:35:00,27.78,27.8,27.77,27.78,115700.0,12.5902,12.5992,12.5856,12.5902,115700.0
2006-08-30 12:40:00,27.79,27.79,27.77,27.78,95900.0,12.5947,12.5947,12.5856,12.5902,95900.0
2006-08-30 12:45:00,27.78,27.81,27.77,27.79,534000.0,12.5902,12.6038,12.5856,12.5947,534000.0
2006-08-30 12:50:00,27.79,27.81,27.79,27.8,123300.0,12.5947,12.6038,12.5947,12.5992,123300.0
2006-08-30 12:55:00,27.8,27.82,27.8,27.81,212900.0,12.5992,12.6083,12.5992,12.6038,212900.0
2006-08-30 13:00:00,27.81,27.82,27.81,27.81,95900.0,12.6038,12.6083,12.6038,12.6038,95900.0
2006-08-30 13:05:00,27.81,27.83,27.81,27.82,97800.0,12.6038,12.6128,12.6038,12.6083,97800.0
2006-08-30 13:10:00,27.81,27.84,27.81,27.83,164400.0,12.6038,12.6174,12.6038,12.6128,164400.0
2006-08-30 13:15:00,27.82,27.84,27.82,27.83,210300.0,12.6083,12.6174,12.6083,12.6128,210300.0
2006-08-30 13:20:00,27.82,27.85,27.82,27.85,150900.0,12.6083,12.6219,12.6083,12.6219,150900.0
2006-08-30 13:25:00,27.84,27.86,27.83,27.85,254900.0,12.6174,12.6264,12.6128,12.6219,254900.0
2006-08-30 13:30:00,27.84,27.85,27.82,27.84,207900.0,12.6174,12.6219,12.6083,12.6174,207900.0
2006-08-30 13:35:00,27.83,27.86,27.83,27.84,207700.0,12.6128,12.6264,12.6128,12.6174,207700.0
2006-08-30 13:40:00,27.84,27.85,27.84,27.84,91800.0,12.6174,12.6219,12.6174,12.6174,91800.0
2006-08-30 13:45:00,27.84,27.85,27.84,27.84,112200.0,12.6174,12.6219,12.6174,12.6174,112200.0
2006-08-30 13:50:00,27.83,27.85,27.83,27.84,137400.0,12.6128,12.6219,12.6128,12.6174,137400.0
2006-08-30 13:55:00,27.84,27.88,27.84,27.88,350100.0,12.6174,12.6355,12.6174,12.6355,350100.0
2006-08-30 14:00:00,27.88,27.88,27.85,27.85,184000.0,12.6355,12.6355,12.6219,12.6219,184000.0
2006-08-30 14:05:00,27.85,27.86,27.82,27.83,233700.0,12.6219,12.6264,12.6083,12.6128,233700.0
2006-08-30 14:10:00,27.82,27.85,27.81,27.84,172900.0,12.6083,12.6219,12.6038,12.6174,172900.0
2006-08-30 14:15:00,27.84,27.85,27.81,27.82,175100.0,12.6174,12.6219,12.6038,12.6083,175100.0
2006-08-30 14:20:00,27.81,27.83,27.81,27.82,83000.0,12.6038,12.6128,12.6038,12.6083,83000.0
2006-08-30 14:25:00,27.83,27.83,27.81,27.82,126800.0,12.6128,12.6128,12.6038,12.6083,126800.0
2006-08-30 14:30:00,27.82,27.83,27.8,27.8,155700.0,12.6083,12.6128,12.5992,12.5992,155700.0
2006-08-30 14:35:00,27.8,27.82,27.75,27.78,278700.0,12.5992,12.6083,12.5766,12.5902,278700.0
2006-08-30 14:40:00,27.78,27.8,27.77,27.78,170800.0,12.5902,12.5992,12.5856,12.5902,170800.0
2006-08-30 14:45:00,27.77,27.8,27.77,27.79,491800.0,12.5856,12.5992,12.5856,12.5947,491800.0
2006-08-30 14:50:00,27.79,27.82,27.79,27.81,462600.0,12.5947,12.6083,12.5947,12.6038,462600.0
2006-08-30 14:55:00,27.81,27.83,27.8,27.8,311200.0,12.6038,12.6128,12.5992,12.5992,311200.0
2006-08-30 15:00:00,27.8,27.81,27.79,27.79,192800.0,12.5992,12.6038,12.5947,12.5947,192800.0
2006-08-30 15:05:00,27.79,27.83,27.79,27.81,293000.0,12.5947,12.6128,12.5947,12.6038,293000.0
2006-08-30 15:10:00,27.82,27.85,27.82,27.83,494200.0,12.6083,12.6219,12.6083,12.6128,494200.0
2006-08-30 15:15:00,27.84,27.84,27.83,27.83,127000.0,12.6174,12.6174,12.6128,12.6128,127000.0
2006-08-30 15:20:00,27.83,27.85,27.81,27.81,226000.0,12.6128,12.6219,12.6038,12.6038,226000.0
2006-08-30 15:25:00,27.8,27.83,27.8,27.82,200600.0,12.5992,12.6128,12.5992,12.6083,200600.0
2006-08-30 15:30:00,27.82,27.83,27.81,27.82,325900.0,12.6083,12.6128,12.6038,12.6083,325900.0
2006-08-30 15:35:00,27.82,27.83,27.79,27.8,433600.0,12.6083,12.6128,12.5947,12.5992,433600.0
2006-08-30 15:40:00,27.8,27.82,27.78,27.78,526500.0,12.5992,12.6083,12.5902,12.5902,526500.0
2006-08-30 15:45:00,27.78,27.81,27.77,27.8,295400.0,12.5902,12.6038,12.5856,12.5992,295400.0
2006-08-30 15:50:00,27.8,27.8,27.72,27.72,487700.0,12.5992,12.5992,12.563,12.563,487700.0
2006-08-30 15:55:00,27.72,27.74,27.69,27.73,804300.0,12.563,12.572,12.5494,12.5675,804300.0
2006-08-31 09:30:00,27.73,27.78,27.7,27.71,906400.0,12.5675,12.5902,12.5539,12.5585,906400.0
2006-08-31 09:35:00,27.71,27.73,27.56,27.56,466700.0,12.5585,12.5675,12.4905,12.4905,466700.0
2006-08-31 09:40:00,27.55,27.6,27.51,27.6,371100.0,12.4859,12.5086,12.4678,12.5086,371100.0
2006-08-31 09:45:00,27.6,27.69,27.59,27.66,299600.0,12.5086,12.5494,12.5041,12.5358,299600.0
2006-08-31 09:50:00,27.66,27.66,27.62,27.64,246800.0,12.5358,12.5358,12.5177,12.5267,246800.0
2006-08-31 09:55:00,27.64,27.68,27.64,27.66,255300.0,12.5267,12.5449,12.5267,12.5358,255300.0
2006-08-31 10:00:00,27.66,27.7,27.63,27.7,257500.0,12.5358,12.5539,12.5222,12.5539,257500.0
2006-08-31 10:05:00,27.7,27.74,27.69,27.74,234200.0,12.5539,12.572,12.5494,12.572,234200.0
2006-08-31 10:10:00,27.74,27.74,27.71,27.72,289200.0,12.572,12.572,12.5585,12.563,289200.0
2006-08-31 10:15:00,27.73,27.74,27.7,27.71,283500.0,12.5675,12.572,12.5539,12.5585,283500.0
2006-08-31 10:20:00,27.72,27.74,27.71,27.74,171900.0,12.563,12.572,12.5585,12.572,171900.0
2006-08-31 10:25:00,27.73,27.78,27.73,27.78,254200.0,12.5675,12.5902,12.5675,12.5902,254200.0
2006-08-31 10:30:00,27.78,27.78,27.75,27.75,204300.0,12.5902,12.5902,12.5766,12.5766,204300.0
2006-08-31 10:35:00,27.76,27.76,27.72,27.73,198100.0,12.5811,12.5811,12.563,12.5675,198100.0
2006-08-31 10:40:00,27.73,27.74,27.71,27.73,168700.0,12.5675,12.572,12.5585,12.5675,168700.0
2006-08-31 10:45:00,27.72,27.75,27.72,27.75,249100.0,12.563,12.5766,12.563,12.5766,249100.0
2006-08-31 10:50:00,27.75,27.77,27.74,27.75,177600.0,12.5766,12.5856,12.572,12.5766,177600.0
2006-08-31 10:55:00,27.75,27.77,27.74,27.76,95400.0,12.5766,12.5856,12.572,12.5811,95400.0
2006-08-31 11:00:00,27.76,27.79,27.76,27.76,128800.0,12.5811,12.5947,12.5811,12.5811,128800.0
2006-08-31 11:05:00,27.76,27.78,27.75,27.75,90300.0,12.5811,12.5902,12.5766,12.5766,90300.0
2006-08-31 11:10:00,27.75,27.79,27.75,27.79,107000.0,12.5766,12.5947,12.5766,12.5947,107000.0
2006-08-31 11:15:00,27.79,27.81,27.77,27.79,308100.0,12.5947,12.6038,12.5856,12.5947,308100.0
2006-08-31 11:20:00,27.8,27.81,27.79,27.79,174800.0,12.5992,12.6038,12.5947,12.5947,174800.0
2006-08-31 11:25:00,27.79,27.8,27.78,27.79,121200.0,12.5947,12.5992,12.5902,12.5947,121200.0
2006-08-31 11:30:00,27.79,27.81,27.78,27.8,272200.0,12.5947,12.6038,12.5902,12.5992,272200.0
2006-08-31 11:35:00,27.8,27.82,27.79,27.8,167000.0,12.5992,12.6083,12.5947,12.5992,167000.0
2006-08-31 11:40:00,27.8,27.82,27.8,27.82,233900.0,12.5992,12.6083,12.5992,12.6083,233900.0
2006-08-31 11:45:00,27.82,27.82,27.8,27.81,176200.0,12.6083,12.6083,12.5992,12.6038,176200.0
2006-08-31 11:50:00,27.81,27.82,27.8,27.82,189400.0,12.6038,12.6083,12.5992,12.6083,189400.0
2006-08-31 11:55:00,27.82,27.83,27.66,27.72,709600.0,12.6083,12.6128,12.5358,12.563,709600.0
2006-08-31 12:00:00,27.72,27.74,27.7,27.72,310800.0,12.563,12.572,12.5539,12.563,310800.0
2006-08-31 12:05:00,27.72,27.75,27.71,27.74,127200.0,12.563,12.5766,12.5585,12.572,127200.0
2006-08-31 12:10:00,27.73,27.76,27.73,27.75,130800.0,12.5675,12.5811,12.5675,12.5766,130800.0
2006-08-31 12:15:00,27.76,27.76,27.71,27.73,98600.0,12.5811,12.5811,12.5585,12.5675,98600.0
2006-08-31 12:20:00,27.73,27.75,27.72,27.74,110600.0,12.5675,12.5766,12.563,12.572,110600.0
2006-08-31 12:25:00,27.73,27.79,27.73,27.79,168100.0,12.5675,12.5947,12.5675,12.5947,168100.0
2006-08-31 12:30:00,27.78,27.79,27.76,27.76,100300.0,12.5902,12.5947,12.5811,12.5811,100300.0
2006-08-31 12:35:00,27.76,27.79,27.76,27.78,75300.0,12.5811,12.5947,12.5811,12.5902,75300.0
2006-08-31 12:40:00,27.78,27.8,27.77,27.79,103600.0,12.5902,12.5992,12.5856,12.5947,103600.0
2006-08-31 12:45:00,27.79,27.8,27.72,27.73,1359800.0,12.5947,12.5992,12.563,12.5675,1359800.0
2006-08-31 12:50:00,27.73,27.75,27.73,27.74,81900.0,12.5675,12.5766,12.5675,12.572,81900.0
2006-08-31 12:55:00,27.74,27.74,27.7,27.72,81800.0,12.572,12.572,12.5539,12.563,81800.0
2006-08-31 13:00:00,27.72,27.73,27.66,27.67,246200.0,12.563,12.5675,12.5358,12.5403,246200.0
2006-08-31 13:05:00,27.67,27.68,27.66,27.68,201500.0,12.5403,12.5449,12.5358,12.5449,201500.0
2006-08-31 13:10:00,27.67,27.7,27.64,27.69,142900.0,12.5403,12.5539,12.5267,12.5494,142900.0
2006-08-31 13:15:00,27.7,27.72,27.69,27.69,133000.0,12.5539,12.563,12.5494,12.5494,133000.0
2006-08-31 13:20:00,27.68,27.7,27.63,27.65,137200.0,12.5449,12.5539,12.5222,12.5313,137200.0
2006-08-31 13:25:00,27.65,27.68,27.65,27.66,146100.0,12.5313,12.5449,12.5313,12.5358,146100.0
2006-08-31 13:30:00,27.67,27.68,27.66,27.66,172400.0,12.5403,12.5449,12.5358,12.5358,172400.0
2006-08-31 13:35:00,27.67,27.69,27.66,27.69,110900.0,12.5403,12.5494,12.5358,12.5494,110900.0
2006-08-31 13:40:00,27.68,27.7,27.65,27.67,109300.0,12.5449,12.5539,12.5313,12.5403,109300.0
2006-08-31 13:45:00,27.67,27.67,27.65,27.66,135500.0,12.5403,12.5403,12.5313,12.5358,135500.0
2006-08-31 13:50:00,27.66,27.66,27.59,27.6,199200.0,12.5358,12.5358,12.5041,12.5086,199200.0
2006-08-31 13:55:00,27.6,27.6,27.55,27.57,333600.0,12.5086,12.5086,12.4859,12.495,333600.0
2006-08-31 14:00:00,27.57,27.63,27.56,27.62,253200.0,12.495,12.5222,12.4905,12.5177,253200.0
2006-08-31 14:05:00,27.62,27.63,27.6,27.62,163900.0,12.5177,12.5222,12.5086,12.5177,163900.0
2006-08-31 14:10:00,27.62,27.63,27.61,27.63,91900.0,12.5177,12.5222,12.5131,12.5222,91900.0
2006-08-31 14:15:00,27.62,27.63,27.6,27.6,126100.0,12.5177,12.5222,12.5086,12.5086,126100.0
2006-08-31 14:20:00,27.6,27.61,27.57,27.58,674700.0,12.5086,12.5131,12.495,12.4995,674700.0
2006-08-31 14:25:00,27.58,27.62,27.57,27.62,144400.0,12.4995,12.5177,12.495,12.5177,144400.0
2006-08-31 14:30:00,27.61,27.62,27.58,27.59,451400.0,12.5131,12.5177,12.4995,12.5041,451400.0
2006-08-31 14:35:00,27.59,27.61,27.59,27.61,139700.0,12.5041,12.5131,12.5041,12.5131,139700.0
2006-08-31 14:40:00,27.6,27.61,27.58,27.6,460500.0,12.5086,12.5131,12.4995,12.5086,460500.0
2006-08-31 14:45:00,27.6,27.66,27.6,27.65,306200.0,12.5086,12.5358,12.5086,12.5313,306200.0
2006-08-31 14:50:00,27.66,27.66,27.61,27.63,203200.0,12.5358,12.5358,12.5131,12.5222,203200.0
2006-08-31 14:55:00,27.62,27.65,27.62,27.65,181400.0,12.5177,12.5313,12.5177,12.5313,181400.0
2006-08-31 15:00:00,27.65,27.65,27.6,27.6,170800.0,12.5313,12.5313,12.5086,12.5086,170800.0
2006-08-31 15:05:00,27.6,27.63,27.59,27.63,181300.0,12.5086,12.5222,12.5041,12.5222,181300.0
2006-08-31 15:10:00,27.62,27.64,27.62,27.64,234200.0,12.5177,12.5267,12.5177,12.5267,234200.0
2006-08-31 15:15:00,27.63,27.67,27.63,27.67,302700.0,12.5222,12.5403,12.5222,12.5403,302700.0
2006-08-31 15:20:00,27.66,27.67,27.66,27.66,199400.0,12.5358,12.5403,12.5358,12.5358,199400.0
2006-08-31 15:25:00,27.66,27.67,27.63,27.65,238200.0,12.5358,12.5403,12.5222,12.5313,238200.0
2006-08-31 15:30:00,27.64,27.64,27.62,27.63,290100.0,12.5267,12.5267,12.5177,12.5222,290100.0
2006-08-31 15:35:00,27.64,27.67,27.63,27.65,326200.0,12.5267,12.5403,12.5222,12.5313,326200.0
2006-08-31 15:40:00,27.65,27.66,27.58,27.6,506800.0,12.5313,12.5358,12.4995,12.5086,506800.0
2006-08-31 15:45:00,27.6,27.6,27.58,27.59,653400.0,12.5086,12.5086,12.4995,12.5041,653400.0
2006-08-31 15:50:00,27.58,27.62,27.58,27.59,412900.0,12.4995,12.5177,12.4995,12.5041,412900.0
2006-08-31 15:55:00,27.58,27.6,27.56,27.56,783400.0,12.4995,12.5086,12.4905,12.4905,783400.0
2006-09-01 09:30:00,27.79,27.84,27.75,27.77,1327500.0,12.5947,12.6174,12.5766,12.5856,1327500.0
2006-09-01 09:35:00,27.78,27.83,27.76,27.8,315100.0,12.5902,12.6128,12.5811,12.5992,315100.0
2006-09-01 09:40:00,27.8,27.8,27.75,27.75,283300.0,12.5992,12.5992,12.5766,12.5766,283300.0
2006-09-01 09:45:00,27.75,27.77,27.69,27.69,298000.0,12.5766,12.5856,12.5494,12.5494,298000.0
2006-09-01 09:50:00,27.69,27.71,27.67,27.68,234700.0,12.5494,12.5585,12.5403,12.5449,234700.0
2006-09-01 09:55:00,27.67,27.69,27.59,27.68,200000.0,12.5403,12.5494,12.5041,12.5449,200000.0
2006-09-01 10:00:00,27.68,27.7,27.61,27.62,293800.0,12.5449,12.5539,12.5131,12.5177,293800.0
2006-09-01 10:05:00,27.63,27.68,27.62,27.68,187600.0,12.5222,12.5449,12.5177,12.5449,187600.0
2006-09-01 10:10:00,27.67,27.68,27.61,27.64,221300.0,12.5403,12.5449,12.5131,12.5267,221300.0
2006-09-01 10:15:00,27.64,27.65,27.6,27.62,304500.0,12.5267,12.5313,12.5086,12.5177,304500.0
2006-09-01 10:20:00,27.61,27.63,27.58,27.6,213800.0,12.5131,12.5222,12.4995,12.5086,213800.0
2006-09-01 10:25:00,27.6,27.64,27.6,27.61,201300.0,12.5086,12.5267,12.5086,12.5131,201300.0
2006-09-01 10:30:00,27.61,27.68,27.61,27.67,240800.0,12.5131,12.5449,12.5131,12.5403,240800.0
2006-09-01 10:35:00,27.67,27.69,27.66,27.69,160900.0,12.5403,12.5494,12.5358,12.5494,160900.0
2006-09-01 10:40:00,27.69,27.74,27.68,27.72,288500.0,12.5494,12.572,12.5449,12.563,288500.0
2006-09-01 10:45:00,27.71,27.73,27.68,27.73,232200.0,12.5585,12.5675,12.5449,12.5675,232200.0
2006-09-01 10:50:00,27.73,27.73,27.69,27.7,435700.0,12.5675,12.5675,12.5494,12.5539,435700.0
2006-09-01 10:55:00,27.7,27.72,27.68,27.71,111500.0,12.5539,12.563,12.5449,12.5585,111500.0
2006-09-01 11:00:00,27.7,27.73,27.7,27.71,243500.0,12.5539,12.5675,12.5539,12.5585,243500.0
2006-09-01 11:05:00,27.72,27.75,27.71,27.74,180600.0,12.563,12.5766,12.5585,12.572,180600.0
2006-09-01 11:10:00,27.74,27.74,27.68,27.7,348000.0,12.572,12.572,12.5449,12.5539,348000.0
2006-09-01 11:15:00,27.71,27.71,27.7,27.7,95600.0,12.5585,12.5585,12.5539,12.5539,95600.0
2006-09-01 11:20:00,27.7,27.75,27.68,27.73,287900.0,12.5539,12.5766,12.5449,12.5675,287900.0
2006-09-01 11:25:00,27.74,27.75,27.73,27.74,91800.0,12.572,12.5766,12.5675,12.572,91800.0
2006-09-01 11:30:00,27.75,27.76,27.72,27.76,287600.0,12.5766,12.5811,12.563,12.5811,287600.0
2006-09-01 11:35:00,27.76,27.77,27.74,27.75,331600.0,12.5811,12.5856,12.572,12.5766,331600.0
2006-09-01 11:40:00,27.75,27.76,27.75,27.75,80900.0,12.5766,12.5811,12.5766,12.5766,80900.0
2006-09-01 11:45:00,27.76,27.76,27.73,27.75,176100.0,12.5811,12.5811,12.5675,12.5766,176100.0
2006-09-01 11:50:00,27.75,27.76,27.73,27.75,113300.0,12.5766,12.5811,12.5675,12.5766,113300.0
2006-09-01 11:55:00,27.76,27.8,27.76,27.78,258000.0,12.5811,12.5992,12.5811,12.5902,258000.0
2006-09-01 12:00:00,27.79,27.79,27.76,27.77,144600.0,12.5947,12.5947,12.5811,12.5856,144600.0
2006-09-01 12:05:00,27.77,27.77,27.76,27.76,82000.0,12.5856,12.5856,12.5811,12.5811,82000.0
2006-09-01 12:10:00,27.76,27.8,27.76,27.8,332600.0,12.5811,12.5992,12.5811,12.5992,332600.0
2006-09-01 12:15:00,27.8,27.8,27.78,27.78,120000.0,12.5992,12.5992,12.5902,12.5902,120000.0
2006-09-01 12:20:00,27.78,27.8,27.77,27.79,122100.0,12.5902,12.5992,12.5856,12.5947,122100.0
2006-09-01 12:25:00,27.79,27.8,27.78,27.8,272500.0,12.5947,12.5992,12.5902,12.5992,272500.0
2006-09-01 12:30:00,27.79,27.83,27.79,27.82,313900.0,12.5947,12.6128,12.5947,12.6083,313900.0
2006-09-01 12:35:00,27.82,27.84,27.81,27.83,131200.0,12.6083,12.6174,12.6038,12.6128,131200.0
2006-09-01 12:40:00,27.83,27.83,27.82,27.82,68200.0,12.6128,12.6128,12.6083,12.6083,68200.0
2006-09-01 12:45:00,27.82,27.83,27.82,27.82,53500.0,12.6083,12.6128,12.6083,12.6083,53500.0
2006-09-01 12:50:00,27.83,27.83,27.82,27.82,102100.0,12.6128,12.6128,12.6083,12.6083,102100.0
2006-09-01 12:55:00,27.82,27.85,27.82,27.85,324900.0,12.6083,12.6219,12.6083,12.6219,324900.0
2006-09-01 13:00:00,27.85,27.87,27.84,27.86,318600.0,12.6219,12.631,12.6174,12.6264,318600.0
2006-09-01 13:05:00,27.85,27.87,27.84,27.84,160200.0,12.6219,12.631,12.6174,12.6174,160200.0
2006-09-01 13:10:00,27.84,27.85,27.83,27.83,105900.0,12.6174,12.6219,12.6128,12.6128,105900.0
2006-09-01 13:15:00,27.83,27.86,27.83,27.85,142300.0,12.6128,12.6264,12.6128,12.6219,142300.0
2006-09-01 13:20:00,27.86,27.87,27.85,27.87,189500.0,12.6264,12.631,12.6219,12.631,189500.0
2006-09-01 13:25:00,27.88,27.88,27.85,27.86,173300.0,12.6355,12.6355,12.6219,12.6264,173300.0
2006-09-01 13:30:00,27.86,27.86,27.83,27.84,249100.0,12.6264,12.6264,12.6128,12.6174,249100.0
2006-09-01 13:35:00,27.83,27.85,27.83,27.84,228300.0,12.6128,12.6219,12.6128,12.6174,228300.0
2006-09-01 13:40:00,27.83,27.85,27.83,27.85,51500.0,12.6128,12.6219,12.6128,12.6219,51500.0
2006-09-01 13:45:00,27.85,27.85,27.82,27.83,136600.0,12.6219,12.6219,12.6083,12.6128,136600.0
2006-09-01 13:50:00,27.83,27.84,27.83,27.83,85100.0,12.6128,12.6174,12.6128,12.6128,85100.0
2006-09-01 13:55:00,27.84,27.84,27.83,27.83,90800.0,12.6174,12.6174,12.6128,12.6128,90800.0
2006-09-01 14:00:00,27.84,27.84,27.83,27.83,87600.0,12.6174,12.6174,12.6128,12.6128,87600.0
2006-09-01 14:05:00,27.84,27.88,27.83,27.87,366800.0,12.6174,12.6355,12.6128,12.631,366800.0
2006-09-01 14:10:00,27.87,27.88,27.86,27.86,167600.0,12.631,12.6355,12.6264,12.6264,167600.0
2006-09-01 14:15:00,27.87,27.87,27.86,27.86,125300.0,12.631,12.631,12.6264,12.6264,125300.0
2006-09-01 14:20:00,27.87,27.88,27.86,27.87,185500.0,12.631,12.6355,12.6264,12.631,185500.0
2006-09-01 14:25:00,27.88,27.89,27.87,27.89,104600.0,12.6355,12.64,12.631,12.64,104600.0
2006-09-01 14:30:00,27.88,27.9,27.85,27.85,284900.0,12.6355,12.6446,12.6219,12.6219,284900.0
2006-09-01 14:35:00,27.85,27.89,27.83,27.88,425900.0,12.6219,12.64,12.6128,12.6355,425900.0
2006-09-01 14:40:00,27.88,27.91,27.88,27.9,439200.0,12.6355,12.6491,12.6355,12.6446,439200.0
2006-09-01 14:45:00,27.9,27.93,27.9,27.91,431900.0,12.6446,12.6582,12.6446,12.6491,431900.0
2006-09-01 14:50:00,27.9,27.91,27.88,27.91,211400.0,12.6446,12.6491,12.6355,12.6491,211400.0
2006-09-01 14:55:00,27.91,27.92,27.9,27.91,168200.0,12.6491,12.6536,12.6446,12.6491,168200.0
2006-09-01 15:00:00,27.92,27.94,27.91,27.94,305100.0,12.6536,12.6627,12.6491,12.6627,305100.0
2006-09-01 15:05:00,27.95,27.95,27.91,27.95,434900.0,12.6672,12.6672,12.6491,12.6672,434900.0
2006-09-01 15:10:00,27.95,27.95,27.94,27.94,97400.0,12.6672,12.6672,12.6627,12.6627,97400.0
2006-09-01 15:15:00,27.94,27.95,27.94,27.95,120400.0,12.6627,12.6672,12.6627,12.6672,120400.0
2006-09-01 15:20:00,27.94,27.97,27.93,27.94,641200.0,12.6627,12.6763,12.6582,12.6627,641200.0
2006-09-01 15:25:00,27.94,27.95,27.91,27.95,292100.0,12.6627,12.6672,12.6491,12.6672,292100.0
2006-09-01 15:30:00,27.95,27.95,27.8,27.93,325100.0,12.6672,12.6672,12.5992,12.6582,325100.0
2006-09-01 15:35:00,27.94,27.95,27.8,27.91,393500.0,12.6627,12.6672,12.5992,12.6491,393500.0
2006-09-01 15:40:00,27.92,27.92,27.88,27.9,304100.0,12.6536,12.6536,12.6355,12.6446,304100.0
2006-09-01 15:45:00,27.9,27.92,27.89,27.92,501200.0,12.6446,12.6536,12.64,12.6536,501200.0
2006-09-01 15:50:00,27.91,27.93,27.88,27.93,390300.0,12.6491,12.6582,12.6355,12.6582,390300.0
2006-09-01 15:55:00,27.92,27.95,27.9,27.94,731800.0,12.6536,12.6672,12.6446,12.6627,731800.0
2006-09-05 09:30:00,27.87,27.88,27.79,27.88,976600.0,12.631,12.6355,12.5947,12.6355,976600.0
2006-09-05 09:35:00,27.88,27.89,27.83,27.83,275900.0,12.6355,12.64,12.6128,12.6128,275900.0
2006-09-05 09:40:00,27.83,27.86,27.8,27.85,193400.0,12.6128,12.6264,12.5992,12.6219,193400.0
2006-09-05 09:45:00,27.84,27.86,27.82,27.82,249700.0,12.6174,12.6264,12.6083,12.6083,249700.0
2006-09-05 09:50:00,27.82,27.85,27.75,27.8,432500.0,12.6083,12.6219,12.5766,12.5992,432500.0
2006-09-05 09:55:00,27.79,27.8,27.75,27.79,206400.0,12.5947,12.5992,12.5766,12.5947,206400.0
2006-09-05 10:00:00,27.78,27.79,27.75,27.75,306100.0,12.5902,12.5947,12.5766,12.5766,306100.0
2006-09-05 10:05:00,27.76,27.78,27.75,27.76,273300.0,12.5811,12.5902,12.5766,12.5811,273300.0
2006-09-05 10:10:00,27.77,27.8,27.76,27.79,436000.0,12.5856,12.5992,12.5811,12.5947,436000.0
2006-09-05 10:15:00,27.79,27.83,27.78,27.8,221700.0,12.5947,12.6128,12.5902,12.5992,221700.0
2006-09-05 10:20:00,27.8,27.81,27.79,27.8,226500.0,12.5992,12.6038,12.5947,12.5992,226500.0
2006-09-05 10:25:00,27.8,27.81,27.78,27.81,235400.0,12.5992,12.6038,12.5902,12.6038,235400.0
2006-09-05 10:30:00,27.81,27.83,27.79,27.81,159900.0,12.6038,12.6128,12.5947,12.6038,159900.0
2006-09-05 10:35:00,27.81,27.82,27.8,27.81,173300.0,12.6038,12.6083,12.5992,12.6038,173300.0
2006-09-05 10:40:00,27.81,27.85,27.8,27.84,158800.0,12.6038,12.6219,12.5992,12.6174,158800.0
2006-09-05 10:45:00,27.84,27.85,27.78,27.8,291100.0,12.6174,12.6219,12.5902,12.5992,291100.0
2006-09-05 10:50:00,27.79,27.79,27.76,27.78,381400.0,12.5947,12.5947,12.5811,12.5902,381400.0
2006-09-05 10:55:00,27.78,27.79,27.76,27.77,178200.0,12.5902,12.5947,12.5811,12.5856,178200.0
2006-09-05 11:00:00,27.78,27.78,27.76,27.78,268800.0,12.5902,12.5902,12.5811,12.5902,268800.0
2006-09-05 11:05:00,27.78,27.78,27.76,27.78,113200.0,12.5902,12.5902,12.5811,12.5902,113200.0
2006-09-05 11:10:00,27.78,27.79,27.77,27.78,234900.0,12.5902,12.5947,12.5856,12.5902,234900.0
2006-09-05 11:15:00,27.77,27.78,27.75,27.77,181900.0,12.5856,12.5902,12.5766,12.5856,181900.0
2006-09-05 11:20:00,27.77,27.78,27.76,27.78,149100.0,12.5856,12.5902,12.5811,12.5902,149100.0
2006-09-05 11:25:00,27.78,27.79,27.78,27.79,86500.0,12.5902,12.5947,12.5902,12.5947,86500.0
2006-09-05 11:30:00,27.79,27.83,27.78,27.8,313000.0,12.5947,12.6128,12.5902,12.5992,313000.0
2006-09-05 11:35:00,27.81,27.82,27.81,27.82,118000.0,12.6038,12.6083,12.6038,12.6083,118000.0
2006-09-05 11:40:00,27.82,27.83,27.81,27.82,96000.0,12.6083,12.6128,12.6038,12.6083,96000.0
2006-09-05 11:45:00,27.83,27.84,27.82,27.83,166200.0,12.6128,12.6174,12.6083,12.6128,166200.0
2006-09-05 11:50:00,27.84,27.84,27.8,27.8,335000.0,12.6174,12.6174,12.5992,12.5992,335000.0
2006-09-05 11:55:00,27.8,27.82,27.79,27.8,200300.0,12.5992,12.6083,12.5947,12.5992,200300.0
2006-09-05 12:00:00,27.8,27.81,27.79,27.8,142000.0,12.5992,12.6038,12.5947,12.5992,142000.0
2006-09-05 12:05:00,27.8,27.8,27.78,27.79,163800.0,12.5992,12.5992,12.5902,12.5947,163800.0
2006-09-05 12:10:00,27.79,27.8,27.77,27.79,151900.0,12.5947,12.5992,12.5856,12.5947,151900.0
2006-09-05 12:15:00,27.79,27.8,27.78,27.78,79800.0,12.5947,12.5992,12.5902,12.5902,79800.0
2006-09-05 12:20:00,27.79,27.8,27.78,27.78,120100.0,12.5947,12.5992,12.5902,12.5902,120100.0
2006-09-05 12:25:00,27.78,27.79,27.76,27.77,296200.0,12.5902,12.5947,12.5811,12.5856,296200.0
2006-09-05 12:30:00,27.78,27.78,27.75,27.75,125900.0,12.5902,12.5902,12.5766,12.5766,125900.0
2006-09-05 12:35:00,27.75,27.77,27.71,27.72,344100.0,12.5766,12.5856,12.5585,12.563,344100.0
2006-09-05 12:40:00,27.71,27.72,27.65,27.67,251200.0,12.5585,12.563,12.5313,12.5403,251200.0
2006-09-05 12:45:00,27.66,27.68,27.65,27.66,264000.0,12.5358,12.5449,12.5313,12.5358,264000.0
2006-09-05 12:50:00,27.65,27.67,27.65,27.65,223600.0,12.5313,12.5403,12.5313,12.5313,223600.0
2006-09-05 12:55:00,27.66,27.66,27.64,27.65,154600.0,12.5358,12.5358,12.5267,12.5313,154600.0
2006-09-05 13:00:00,27.65,27.71,27.64,27.7,189500.0,12.5313,12.5585,12.5267,12.5539,189500.0
2006-09-05 13:05:00,27.7,27.74,27.68,27.74,226600.0,12.5539,12.572,12.5449,12.572,226600.0
2006-09-05 13:10:00,27.74,27.77,27.72,27.75,215000.0,12.572,12.5856,12.563,12.5766,215000.0
2006-09-05 13:15:00,27.75,27.76,27.73,27.73,127100.0,12.5766,12.5811,12.5675,12.5675,127100.0
2006-09-05 13:20:00,27.73,27.76,27.72,27.75,430200.0,12.5675,12.5811,12.563,12.5766,430200.0
2006-09-05 13:25:00,27.74,27.77,27.74,27.77,99800.0,12.572,12.5856,12.572,12.5856,99800.0
2006-09-05 13:30:00,27.77,27.78,27.76,27.76,132500.0,12.5856,12.5902,12.5811,12.5811,132500.0
2006-09-05 13:35:00,27.77,27.78,27.75,27.77,173500.0,12.5856,12.5902,12.5766,12.5856,173500.0
2006-09-05 13:40:00,27.77,27.81,27.77,27.78,220500.0,12.5856,12.6038,12.5856,12.5902,220500.0
2006-09-05 13:45:00,27.78,27.79,27.75,27.76,184700.0,12.5902,12.5947,12.5766,12.5811,184700.0
2006-09-05 13:50:00,27.76,27.77,27.73,27.77,341400.0,12.5811,12.5856,12.5675,12.5856,341400.0
2006-09-05 13:55:00,27.77,27.79,27.76,27.78,192200.0,12.5856,12.5947,12.5811,12.5902,192200.0
2006-09-05 14:00:00,27.78,27.79,27.77,27.77,127800.0,12.5902,12.5947,12.5856,12.5856,127800.0
2006-09-05 14:05:00,27.78,27.82,27.77,27.82,175900.0,12.5902,12.6083,12.5856,12.6083,175900.0
2006-09-05 14:10:00,27.82,27.85,27.8,27.81,303300.0,12.6083,12.6219,12.5992,12.6038,303300.0
2006-09-05 14:15:00,27.81,27.85,27.8,27.85,264200.0,12.6038,12.6219,12.5992,12.6219,264200.0
2006-09-05 14:20:00,27.85,27.85,27.83,27.83,216600.0,12.6219,12.6219,12.6128,12.6128,216600.0
2006-09-05 14:25:00,27.83,27.85,27.83,27.83,201300.0,12.6128,12.6219,12.6128,12.6128,201300.0
2006-09-05 14:30:00,27.84,27.85,27.83,27.85,122100.0,12.6174,12.6219,12.6128,12.6219,122100.0
2006-09-05 14:35:00,27.84,27.86,27.84,27.84,302900.0,12.6174,12.6264,12.6174,12.6174,302900.0
2006-09-05 14:40:00,27.85,27.85,27.82,27.84,177400.0,12.6219,12.6219,12.6083,12.6174,177400.0
2006-09-05 14:45:00,27.84,27.85,27.83,27.85,218300.0,12.6174,12.6219,12.6128,12.6219,218300.0
2006-09-05 14:50:00,27.85,27.85,27.83,27.83,132700.0,12.6219,12.6219,12.6128,12.6128,132700.0
2006-09-05 14:55:00,27.83,27.86,27.82,27.86,218600.0,12.6128,12.6264,12.6083,12.6264,218600.0
2006-09-05 15:00:00,27.85,27.85,27.8,27.8,160900.0,12.6219,12.6219,12.5992,12.5992,160900.0
2006-09-05 15:05:00,27.8,27.82,27.78,27.8,286100.0,12.5992,12.6083,12.5902,12.5992,286100.0
2006-09-05 15:10:00,27.8,27.84,27.79,27.83,239400.0,12.5992,12.6174,12.5947,12.6128,239400.0
2006-09-05 15:15:00,27.84,27.84,27.79,27.79,168600.0,12.6174,12.6174,12.5947,12.5947,168600.0
2006-09-05 15:20:00,27.79,27.8,27.77,27.77,239600.0,12.5947,12.5992,12.5856,12.5856,239600.0
2006-09-05 15:25:00,27.77,27.78,27.75,27.77,269600.0,12.5856,12.5902,12.5766,12.5856,269600.0
2006-09-05 15:30:00,27.77,27.8,27.76,27.77,213700.0,12.5856,12.5992,12.5811,12.5856,213700.0
2006-09-05 15:35:00,27.78,27.8,27.76,27.8,182300.0,12.5902,12.5992,12.5811,12.5992,182300.0
2006-09-05 15:40:00,27.8,27.84,27.79,27.84,280900.0,12.5992,12.6174,12.5947,12.6174,280900.0
2006-09-05 15:45:00,27.84,27.86,27.84,27.86,299500.0,12.6174,12.6264,12.6174,12.6264,299500.0
2006-09-05 15:50:00,27.87,27.87,27.82,27.82,344000.0,12.631,12.631,12.6083,12.6083,344000.0
2006-09-05 15:55:00,27.83,27.88,27.82,27.85,545900.0,12.6128,12.6355,12.6083,12.6219,545900.0
2006-09-06 09:30:00,27.89,27.89,27.81,27.88,680000.0,12.64,12.64,12.6038,12.6355,680000.0
2006-09-06 09:35:00,27.88,27.9,27.87,27.87,478600.0,12.6355,12.6446,12.631,12.631,478600.0
2006-09-06 09:40:00,27.87,27.88,27.82,27.85,302300.0,12.631,12.6355,12.6083,12.6219,302300.0
2006-09-06 09:45:00,27.85,27.87,27.82,27.84,260400.0,12.6219,12.631,12.6083,12.6174,260400.0
2006-09-06 09:50:00,27.85,27.88,27.82,27.85,291900.0,12.6219,12.6355,12.6083,12.6219,291900.0
2006-09-06 09:55:00,27.85,27.87,27.82,27.87,390200.0,12.6219,12.631,12.6083,12.631,390200.0
2006-09-06 10:00:00,27.86,27.95,27.86,27.93,660600.0,12.6264,12.6672,12.6264,12.6582,660600.0
2006-09-06 10:05:00,27.93,28.0,27.92,27.98,907400.0,12.6582,12.6899,12.6536,12.6808,907400.0
2006-09-06 10:10:00,27.99,28.0,27.95,27.97,833100.0,12.6854,12.6899,12.6672,12.6763,833100.0
2006-09-06 10:15:00,27.97,27.97,27.91,27.92,315000.0,12.6763,12.6763,12.6491,12.6536,315000.0
2006-09-06 10:20:00,27.92,27.93,27.88,27.91,339600.0,12.6536,12.6582,12.6355,12.6491,339600.0
2006-09-06 10:25:00,27.91,27.91,27.87,27.87,305100.0,12.6491,12.6491,12.631,12.631,305100.0
2006-09-06 10:30:00,27.87,27.88,27.84,27.87,349800.0,12.631,12.6355,12.6174,12.631,349800.0
2006-09-06 10:35:00,27.87,27.92,27.85,27.91,429200.0,12.631,12.6536,12.6219,12.6491,429200.0
2006-09-06 10:40:00,27.91,27.94,27.88,27.89,263300.0,12.6491,12.6627,12.6355,12.64,263300.0
2006-09-06 10:45:00,27.89,27.89,27.86,27.88,335300.0,12.64,12.64,12.6264,12.6355,335300.0
2006-09-06 10:50:00,27.88,27.9,27.87,27.9,392900.0,12.6355,12.6446,12.631,12.6446,392900.0
2006-09-06 10:55:00,27.9,27.92,27.89,27.92,363900.0,12.6446,12.6536,12.64,12.6536,363900.0
2006-09-06 11:00:00,27.92,27.92,27.89,27.89,294300.0,12.6536,12.6536,12.64,12.64,294300.0
2006-09-06 11:05:00,27.9,27.9,27.87,27.88,223200.0,12.6446,12.6446,12.631,12.6355,223200.0
2006-09-06 11:10:00,27.88,27.9,27.85,27.85,326500.0,12.6355,12.6446,12.6219,12.6219,326500.0
2006-09-06 11:15:00,27.85,27.88,27.85,27.87,385700.0,12.6219,12.6355,12.6219,12.631,385700.0
2006-09-06 11:20:00,27.87,27.87,27.82,27.83,247300.0,12.631,12.631,12.6083,12.6128,247300.0
2006-09-06 11:25:00,27.82,27.83,27.8,27.81,362300.0,12.6083,12.6128,12.5992,12.6038,362300.0
2006-09-06 11:30:00,27.81,27.82,27.78,27.78,211700.0,12.6038,12.6083,12.5902,12.5902,211700.0
2006-09-06 11:35:00,27.78,27.85,27.77,27.84,277300.0,12.5902,12.6219,12.5856,12.6174,277300.0
2006-09-06 11:40:00,27.83,27.84,27.82,27.82,146000.0,12.6128,12.6174,12.6083,12.6083,146000.0
2006-09-06 11:45:00,27.82,27.83,27.79,27.81,280700.0,12.6083,12.6128,12.5947,12.6038,280700.0
2006-09-06 11:50:00,27.81,27.81,27.76,27.76,257500.0,12.6038,12.6038,12.5811,12.5811,257500.0
2006-09-06 11:55:00,27.76,27.77,27.71,27.72,217400.0,12.5811,12.5856,12.5585,12.563,217400.0
2006-09-06 12:00:00,27.71,27.72,27.69,27.69,329000.0,12.5585,12.563,12.5494,12.5494,329000.0
2006-09-06 12:05:00,27.69,27.71,27.68,27.7,416900.0,12.5494,12.5585,12.5449,12.5539,416900.0
2006-09-06 12:10:00,27.69,27.76,27.68,27.76,567100.0,12.5494,12.5811,12.5449,12.5811,567100.0
2006-09-06 12:15:00,27.75,27.77,27.74,27.76,375500.0,12.5766,12.5856,12.572,12.5811,375500.0
2006-09-06 12:20:00,27.77,27.77,27.71,27.71,278300.0,12.5856,12.5856,12.5585,12.5585,278300.0
2006-09-06 12:25:00,27.71,27.72,27.7,27.72,127500.0,12.5585,12.563,12.5539,12.563,127500.0
2006-09-06 12:30:00,27.71,27.73,27.71,27.71,138700.0,12.5585,12.5675,12.5585,12.5585,138700.0
2006-09-06 12:35:00,27.72,27.72,27.7,27.71,130000.0,12.563,12.563,12.5539,12.5585,130000.0
2006-09-06 12:40:00,27.7,27.73,27.7,27.73,270400.0,12.5539,12.5675,12.5539,12.5675,270400.0
2006-09-06 12:45:00,27.73,27.76,27.72,27.76,146400.0,12.5675,12.5811,12.563,12.5811,146400.0
2006-09-06 12:50:00,27.76,27.77,27.75,27.76,102400.0,12.5811,12.5856,12.5766,12.5811,102400.0
2006-09-06 12:55:00,27.76,27.77,27.73,27.74,74600.0,12.5811,12.5856,12.5675,12.572,74600.0
2006-09-06 13:00:00,27.74,27.75,27.71,27.75,193100.0,12.572,12.5766,12.5585,12.5766,193100.0
2006-09-06 13:05:00,27.74,27.77,27.73,27.73,168100.0,12.572,12.5856,12.5675,12.5675,168100.0
2006-09-06 13:10:00,27.73,27.73,27.72,27.73,341000.0,12.5675,12.5675,12.563,12.5675,341000.0
2006-09-06 13:15:00,27.73,27.73,27.71,27.72,94400.0,12.5675,12.5675,12.5585,12.563,94400.0
2006-09-06 13:20:00,27.71,27.73,27.7,27.73,161700.0,12.5585,12.5675,12.5539,12.5675,161700.0
2006-09-06 13:25:00,27.73,27.76,27.72,27.76,261000.0,12.5675,12.5811,12.563,12.5811,261000.0
2006-09-06 13:30:00,27.76,27.79,27.75,27.79,169400.0,12.5811,12.5947,12.5766,12.5947,169400.0
2006-09-06 13:35:00,27.79,27.8,27.77,27.77,134800.0,12.5947,12.5992,12.5856,12.5856,134800.0
2006-09-06 13:40:00,27.77,27.8,27.77,27.8,125400.0,12.5856,12.5992,12.5856,12.5992,125400.0
2006-09-06 13:45:00,27.8,27.8,27.79,27.8,95500.0,12.5992,12.5992,12.5947,12.5992,95500.0
2006-09-06 13:50:00,27.8,27.8,27.77,27.78,408300.0,12.5992,12.5992,12.5856,12.5902,408300.0
2006-09-06 13:55:00,27.78,27.79,27.78,27.79,106800.0,12.5902,12.5947,12.5902,12.5947,106800.0
2006-09-06 14:00:00,27.78,27.8,27.77,27.78,229100.0,12.5902,12.5992,12.5856,12.5902,229100.0
2006-09-06 14:05:00,27.78,27.8,27.75,27.76,179700.0,12.5902,12.5992,12.5766,12.5811,179700.0
2006-09-06 14:10:00,27.75,27.77,27.74,27.76,285700.0,12.5766,12.5856,12.572,12.5811,285700.0
2006-09-06 14:15:00,27.76,27.77,27.72,27.72,201200.0,12.5811,12.5856,12.563,12.563,201200.0
2006-09-06 14:20:00,27.71,27.78,27.71,27.78,424700.0,12.5585,12.5902,12.5585,12.5902,424700.0
2006-09-06 14:25:00,27.78,27.79,27.75,27.76,319900.0,12.5902,12.5947,12.5766,12.5811,319900.0
2006-09-06 14:30:00,27.75,27.79,27.75,27.79,283400.0,12.5766,12.5947,12.5766,12.5947,283400.0
2006-09-06 14:35:00,27.79,27.8,27.78,27.8,189300.0,12.5947,12.5992,12.5902,12.5992,189300.0
2006-09-06 14:40:00,27.8,27.8,27.79,27.8,178200.0,12.5992,12.5992,12.5947,12.5992,178200.0
2006-09-06 14:45:00,27.8,27.8,27.79,27.8,129900.0,12.5992,12.5992,12.5947,12.5992,129900.0
2006-09-06 14:50:00,27.79,27.81,27.75,27.76,324300.0,12.5947,12.6038,12.5766,12.5811,324300.0
2006-09-06 14:55:00,27.76,27.78,27.71,27.74,380900.0,12.5811,12.5902,12.5585,12.572,380900.0
2006-09-06 15:00:00,27.74,27.75,27.72,27.74,351300.0,12.572,12.5766,12.563,12.572,351300.0
2006-09-06 15:05:00,27.74,27.75,27.73,27.75,283800.0,12.572,12.5766,12.5675,12.5766,283800.0
2006-09-06 15:10:00,27.74,27.75,27.73,27.75,277700.0,12.572,12.5766,12.5675,12.5766,277700.0
2006-09-06 15:15:00,27.74,27.77,27.74,27.75,336300.0,12.572,12.5856,12.572,12.5766,336300.0
2006-09-06 15:20:00,27.75,27.78,27.74,27.77,264400.0,12.5766,12.5902,12.572,12.5856,264400.0
2006-09-06 15:25:00,27.77,27.78,27.75,27.75,301200.0,12.5856,12.5902,12.5766,12.5766,301200.0
2006-09-06 15:30:00,27.75,27.77,27.75,27.76,164600.0,12.5766,12.5856,12.5766,12.5811,164600.0
2006-09-06 15:35:00,27.75,27.78,27.75,27.76,319500.0,12.5766,12.5902,12.5766,12.5811,319500.0
2006-09-06 15:40:00,27.76,27.77,27.71,27.74,427100.0,12.5811,12.5856,12.5585,12.572,427100.0
2006-09-06 15:45:00,27.74,27.77,27.73,27.74,391500.0,12.572,12.5856,12.5675,12.572,391500.0
2006-09-06 15:50:00,27.74,27.77,27.74,27.76,346500.0,12.572,12.5856,12.572,12.5811,346500.0
2006-09-06 15:55:00,27.75,27.76,27.71,27.74,631800.0,12.5766,12.5811,12.5585,12.572,631800.0
2006-09-07 09:30:00,27.65,27.7,27.6,27.69,776900.0,12.5313,12.5539,12.5086,12.5494,776900.0
2006-09-07 09:35:00,27.68,27.68,27.64,27.65,300200.0,12.5449,12.5449,12.5267,12.5313,300200.0
2006-09-07 09:40:00,27.64,27.68,27.58,27.59,603000.0,12.5267,12.5449,12.4995,12.5041,603000.0
2006-09-07 09:45:00,27.58,27.66,27.56,27.64,290200.0,12.4995,12.5358,12.4905,12.5267,290200.0
2006-09-07 09:50:00,27.63,27.67,27.6,27.61,341700.0,12.5222,12.5403,12.5086,12.5131,341700.0
2006-09-07 09:55:00,27.61,27.62,27.54,27.55,419700.0,12.5131,12.5177,12.4814,12.4859,419700.0
2006-09-07 10:00:00,27.55,27.59,27.53,27.56,518000.0,12.4859,12.5041,12.4769,12.4905,518000.0
2006-09-07 10:05:00,27.55,27.59,27.55,27.56,784000.0,12.4859,12.5041,12.4859,12.4905,784000.0
2006-09-07 10:10:00,27.56,27.56,27.5,27.5,278800.0,12.4905,12.4905,12.4633,12.4633,278800.0
2006-09-07 10:15:00,27.51,27.51,27.46,27.46,638000.0,12.4678,12.4678,12.4452,12.4452,638000.0
2006-09-07 10:20:00,27.46,27.49,27.45,27.46,407500.0,12.4452,12.4587,12.4406,12.4452,407500.0
2006-09-07 10:25:00,27.47,27.47,27.42,27.42,951100.0,12.4497,12.4497,12.427,12.427,951100.0
2006-09-07 10:30:00,27.41,27.46,27.39,27.45,334200.0,12.4225,12.4452,12.4134,12.4406,334200.0
2006-09-07 10:35:00,27.46,27.46,27.35,27.35,612400.0,12.4452,12.4452,12.3953,12.3953,612400.0
2006-09-07 10:40:00,27.35,27.39,27.35,27.37,443100.0,12.3953,12.4134,12.3953,12.4044,443100.0
2006-09-07 10:45:00,27.38,27.38,27.35,27.35,375600.0,12.4089,12.4089,12.3953,12.3953,375600.0
2006-09-07 10:50:00,27.35,27.36,27.32,27.35,546300.0,12.3953,12.3998,12.3817,12.3953,546300.0
2006-09-07 10:55:00,27.35,27.41,27.33,27.4,387400.0,12.3953,12.4225,12.3862,12.418,387400.0
2006-09-07 11:00:00,27.39,27.42,27.38,27.41,277500.0,12.4134,12.427,12.4089,12.4225,277500.0
2006-09-07 11:05:00,27.41,27.43,27.4,27.43,207900.0,12.4225,12.4316,12.418,12.4316,207900.0
2006-09-07 11:10:00,27.43,27.47,27.42,27.45,225700.0,12.4316,12.4497,12.427,12.4406,225700.0
2006-09-07 11:15:00,27.44,27.46,27.44,27.45,192500.0,12.4361,12.4452,12.4361,12.4406,192500.0
2006-09-07 11:20:00,27.44,27.48,27.44,27.47,151000.0,12.4361,12.4542,12.4361,12.4497,151000.0
2006-09-07 11:25:00,27.48,27.48,27.45,27.47,296700.0,12.4542,12.4542,12.4406,12.4497,296700.0
2006-09-07 11:30:00,27.47,27.5,27.46,27.5,197800.0,12.4497,12.4633,12.4452,12.4633,197800.0
2006-09-07 11:35:00,27.5,27.53,27.49,27.51,203200.0,12.4633,12.4769,12.4587,12.4678,203200.0
2006-09-07 11:40:00,27.52,27.57,27.51,27.55,330300.0,12.4723,12.495,12.4678,12.4859,330300.0
2006-09-07 11:45:00,27.54,27.56,27.54,27.54,188800.0,12.4814,12.4905,12.4814,12.4814,188800.0
2006-09-07 11:50:00,27.54,27.59,27.54,27.59,158500.0,12.4814,12.5041,12.4814,12.5041,158500.0
2006-09-07 11:55:00,27.58,27.64,27.58,27.63,245200.0,12.4995,12.5267,12.4995,12.5222,245200.0
2006-09-07 12:00:00,27.63,27.64,27.54,27.55,483300.0,12.5222,12.5267,12.4814,12.4859,483300.0
2006-09-07 12:05:00,27.54,27.56,27.52,27.52,160400.0,12.4814,12.4905,12.4723,12.4723,160400.0
2006-09-07 12:10:00,27.52,27.57,27.51,27.57,137600.0,12.4723,12.495,12.4678,12.495,137600.0
2006-09-07 12:15:00,27.56,27.57,27.54,27.56,120800.0,12.4905,12.495,12.4814,12.4905,120800.0
2006-09-07 12:20:00,27.57,27.59,27.56,27.59,77700.0,12.495,12.5041,12.4905,12.5041,77700.0
2006-09-07 12:25:00,27.59,27.59,27.52,27.52,124600.0,12.5041,12.5041,12.4723,12.4723,124600.0
2006-09-07 12:30:00,27.53,27.6,27.52,27.6,149900.0,12.4769,12.5086,12.4723,12.5086,149900.0
2006-09-07 12:35:00,27.59,27.61,27.59,27.61,147400.0,12.5041,12.5131,12.5041,12.5131,147400.0
2006-09-07 12:40:00,27.61,27.61,27.57,27.58,128700.0,12.5131,12.5131,12.495,12.4995,128700.0
2006-09-07 12:45:00,27.57,27.58,27.56,27.56,161000.0,12.495,12.4995,12.4905,12.4905,161000.0
2006-09-07 12:50:00,27.56,27.57,27.53,27.56,272200.0,12.4905,12.495,12.4769,12.4905,272200.0
2006-09-07 12:55:00,27.57,27.6,27.55,27.6,117600.0,12.495,12.5086,12.4859,12.5086,117600.0
2006-09-07 13:00:00,27.6,27.6,27.58,27.6,87200.0,12.5086,12.5086,12.4995,12.5086,87200.0
2006-09-07 13:05:00,27.6,27.61,27.57,27.6,173500.0,12.5086,12.5131,12.495,12.5086,173500.0
2006-09-07 13:10:00,27.6,27.61,27.59,27.59,222800.0,12.5086,12.5131,12.5041,12.5041,222800.0
2006-09-07 13:15:00,27.59,27.63,27.58,27.63,116500.0,12.5041,12.5222,12.4995,12.5222,116500.0
2006-09-07 13:20:00,27.62,27.63,27.61,27.61,85000.0,12.5177,12.5222,12.5131,12.5131,85000.0
2006-09-07 13:25:00,27.61,27.63,27.6,27.62,648700.0,12.5131,12.5222,12.5086,12.5177,648700.0
2006-09-07 13:30:00,27.62,27.62,27.56,27.56,183300.0,12.5177,12.5177,12.4905,12.4905,183300.0
2006-09-07 13:35:00,27.57,27.59,27.55,27.57,265000.0,12.495,12.5041,12.4859,12.495,265000.0
2006-09-07 13:40:00,27.57,27.58,27.55,27.57,193100.0,12.495,12.4995,12.4859,12.495,193100.0
2006-09-07 13:45:00,27.58,27.63,27.57,27.63,426900.0,12.4995,12.5222,12.495,12.5222,426900.0
2006-09-07 13:50:00,27.63,27.63,27.58,27.59,213000.0,12.5222,12.5222,12.4995,12.5041,213000.0
2006-09-07 13:55:00,27.59,27.6,27.58,27.6,125000.0,12.5041,12.5086,12.4995,12.5086,125000.0
2006-09-07 14:00:00,27.59,27.6,27.56,27.56,111700.0,12.5041,12.5086,12.4905,12.4905,111700.0
2006-09-07 14:05:00,27.57,27.57,27.55,27.57,178800.0,12.495,12.495,12.4859,12.495,178800.0
2006-09-07 14:10:00,27.57,27.61,27.57,27.58,217500.0,12.495,12.5131,12.495,12.4995,217500.0
2006-09-07 14:15:00,27.59,27.61,27.58,27.61,212100.0,12.5041,12.5131,12.4995,12.5131,212100.0
2006-09-07 14:20:00,27.6,27.64,27.59,27.64,261900.0,12.5086,12.5267,12.5041,12.5267,261900.0
2006-09-07 14:25:00,27.63,27.65,27.61,27.62,162200.0,12.5222,12.5313,12.5131,12.5177,162200.0
2006-09-07 14:30:00,27.62,27.63,27.6,27.6,93500.0,12.5177,12.5222,12.5086,12.5086,93500.0
2006-09-07 14:35:00,27.6,27.62,27.58,27.6,315500.0,12.5086,12.5177,12.4995,12.5086,315500.0
2006-09-07 14:40:00,27.6,27.61,27.56,27.56,186000.0,12.5086,12.5131,12.4905,12.4905,186000.0
2006-09-07 14:45:00,27.56,27.57,27.53,27.54,137600.0,12.4905,12.495,12.4769,12.4814,137600.0
2006-09-07 14:50:00,27.53,27.59,27.52,27.58,228800.0,12.4769,12.5041,12.4723,12.4995,228800.0
2006-09-07 14:55:00,27.59,27.62,27.58,27.61,183100.0,12.5041,12.5177,12.4995,12.5131,183100.0
2006-09-07 15:00:00,27.61,27.62,27.53,27.56,213100.0,12.5131,12.5177,12.4769,12.4905,213100.0
2006-09-07 15:05:00,27.55,27.55,27.5,27.51,229000.0,12.4859,12.4859,12.4633,12.4678,229000.0
2006-09-07 15:10:00,27.52,27.57,27.51,27.51,244100.0,12.4723,12.495,12.4678,12.4678,244100.0
2006-09-07 15:15:00,27.51,27.52,27.48,27.49,218800.0,12.4678,12.4723,12.4542,12.4587,218800.0
2006-09-07 15:20:00,27.48,27.49,27.45,27.46,312600.0,12.4542,12.4587,12.4406,12.4452,312600.0
2006-09-07 15:25:00,27.47,27.47,27.43,27.45,342200.0,12.4497,12.4497,12.4316,12.4406,342200.0
2006-09-07 15:30:00,27.44,27.46,27.41,27.45,419400.0,12.4361,12.4452,12.4225,12.4406,419400.0
2006-09-07 15:35:00,27.45,27.46,27.38,27.38,619600.0,12.4406,12.4452,12.4089,12.4089,619600.0
2006-09-07 15:40:00,27.38,27.45,27.37,27.43,665000.0,12.4089,12.4406,12.4044,12.4316,665000.0
2006-09-07 15:45:00,27.44,27.45,27.38,27.4,724400.0,12.4361,12.4406,12.4089,12.418,724400.0
2006-09-07 15:50:00,27.39,27.5,27.38,27.46,727700.0,12.4134,12.4633,12.4089,12.4452,727700.0
2006-09-07 15:55:00,27.46,27.47,27.42,27.43,617000.0,12.4452,12.4497,12.427,12.4316,617000.0
2006-09-08 09:30:00,27.4,27.45,27.4,27.43,507800.0,12.418,12.4406,12.418,12.4316,507800.0
2006-09-08 09:35:00,27.43,27.46,27.42,27.46,259400.0,12.4316,12.4452,12.427,12.4452,259400.0
2006-09-08 09:40:00,27.46,27.53,27.46,27.51,302000.0,12.4452,12.4769,12.4452,12.4678,302000.0
2006-09-08 09:45:00,27.51,27.53,27.47,27.47,195800.0,12.4678,12.4769,12.4497,12.4497,195800.0
2006-09-08 09:50:00,27.47,27.48,27.44,27.45,238600.0,12.4497,12.4542,12.4361,12.4406,238600.0
2006-09-08 09:55:00,27.45,27.53,27.44,27.53,193700.0,12.4406,12.4769,12.4361,12.4769,193700.0
2006-09-08 10:00:00,27.53,27.53,27.49,27.51,123000.0,12.4769,12.4769,12.4587,12.4678,123000.0
2006-09-08 10:05:00,27.5,27.54,27.49,27.53,214300.0,12.4633,12.4814,12.4587,12.4769,214300.0
2006-09-08 10:10:00,27.53,27.57,27.51,27.57,226000.0,12.4769,12.495,12.4678,12.495,226000.0
2006-09-08 10:15:00,27.57,27.58,27.52,27.52,163700.0,12.495,12.4995,12.4723,12.4723,163700.0
2006-09-08 10:20:00,27.52,27.53,27.5,27.51,119800.0,12.4723,12.4769,12.4633,12.4678,119800.0
2006-09-08 10:25:00,27.52,27.58,27.51,27.54,293900.0,12.4723,12.4995,12.4678,12.4814,293900.0
2006-09-08 10:30:00,27.55,27.55,27.51,27.53,132100.0,12.4859,12.4859,12.4678,12.4769,132100.0
2006-09-08 10:35:00,27.53,27.54,27.52,27.52,178600.0,12.4769,12.4814,12.4723,12.4723,178600.0
2006-09-08 10:40:00,27.53,27.54,27.52,27.53,98400.0,12.4769,12.4814,12.4723,12.4769,98400.0
2006-09-08 10:45:00,27.53,27.58,27.52,27.58,121500.0,12.4769,12.4995,12.4723,12.4995,121500.0
2006-09-08 10:50:00,27.57,27.58,27.54,27.54,193700.0,12.495,12.4995,12.4814,12.4814,193700.0
2006-09-08 10:55:00,27.55,27.55,27.53,27.54,154800.0,12.4859,12.4859,12.4769,12.4814,154800.0
2006-09-08 11:00:00,27.55,27.55,27.52,27.53,236600.0,12.4859,12.4859,12.4723,12.4769,236600.0
2006-09-08 11:05:00,27.54,27.55,27.52,27.55,174500.0,12.4814,12.4859,12.4723,12.4859,174500.0
2006-09-08 11:10:00,27.54,27.57,27.54,27.57,221600.0,12.4814,12.495,12.4814,12.495,221600.0
2006-09-08 11:15:00,27.56,27.58,27.55,27.55,124700.0,12.4905,12.4995,12.4859,12.4859,124700.0
2006-09-08 11:20:00,27.56,27.57,27.55,27.57,148600.0,12.4905,12.495,12.4859,12.495,148600.0
2006-09-08 11:25:00,27.55,27.56,27.53,27.54,169100.0,12.4859,12.4905,12.4769,12.4814,169100.0
2006-09-08 11:30:00,27.54,27.56,27.53,27.55,188400.0,12.4814,12.4905,12.4769,12.4859,188400.0
2006-09-08 11:35:00,27.54,27.56,27.54,27.56,188200.0,12.4814,12.4905,12.4814,12.4905,188200.0
2006-09-08 11:40:00,27.55,27.59,27.55,27.59,202200.0,12.4859,12.5041,12.4859,12.5041,202200.0
2006-09-08 11:45:00,27.58,27.59,27.58,27.59,36300.0,12.4995,12.5041,12.4995,12.5041,36300.0
2006-09-08 11:50:00,27.59,27.63,27.58,27.61,217000.0,12.5041,12.5222,12.4995,12.5131,217000.0
2006-09-08 11:55:00,27.61,27.61,27.58,27.59,187200.0,12.5131,12.5131,12.4995,12.5041,187200.0
2006-09-08 12:00:00,27.59,27.62,27.58,27.61,119700.0,12.5041,12.5177,12.4995,12.5131,119700.0
2006-09-08 12:05:00,27.61,27.61,27.58,27.59,75000.0,12.5131,12.5131,12.4995,12.5041,75000.0
2006-09-08 12:10:00,27.6,27.61,27.59,27.61,98600.0,12.5086,12.5131,12.5041,12.5131,98600.0
2006-09-08 12:15:00,27.61,27.61,27.58,27.59,87200.0,12.5131,12.5131,12.4995,12.5041,87200.0
2006-09-08 12:20:00,27.59,27.6,27.57,27.57,126300.0,12.5041,12.5086,12.495,12.495,126300.0
2006-09-08 12:25:00,27.57,27.59,27.57,27.59,64000.0,12.495,12.5041,12.495,12.5041,64000.0
2006-09-08 12:30:00,27.58,27.6,27.58,27.6,33600.0,12.4995,12.5086,12.4995,12.5086,33600.0
2006-09-08 12:35:00,27.6,27.6,27.59,27.59,177100.0,12.5086,12.5086,12.5041,12.5041,177100.0
2006-09-08 12:40:00,27.6,27.62,27.59,27.62,87200.0,12.5086,12.5177,12.5041,12.5177,87200.0
2006-09-08 12:45:00,27.62,27.62,27.6,27.6,64300.0,12.5177,12.5177,12.5086,12.5086,64300.0
2006-09-08 12:50:00,27.61,27.61,27.58,27.61,176600.0,12.5131,12.5131,12.4995,12.5131,176600.0
2006-09-08 12:55:00,27.61,27.62,27.59,27.62,56000.0,12.5131,12.5177,12.5041,12.5177,56000.0
2006-09-08 13:00:00,27.62,27.65,27.61,27.63,156600.0,12.5177,12.5313,12.5131,12.5222,156600.0
2006-09-08 13:05:00,27.64,27.66,27.62,27.66,151600.0,12.5267,12.5358,12.5177,12.5358,151600.0
2006-09-08 13:10:00,27.66,27.68,27.65,27.66,123300.0,12.5358,12.5449,12.5313,12.5358,123300.0
2006-09-08 13:15:00,27.67,27.67,27.65,27.66,92500.0,12.5403,12.5403,12.5313,12.5358,92500.0
2006-09-08 13:20:00,27.66,27.69,27.66,27.68,62800.0,12.5358,12.5494,12.5358,12.5449,62800.0
2006-09-08 13:25:00,27.68,27.69,27.68,27.68,59800.0,12.5449,12.5494,12.5449,12.5449,59800.0
2006-09-08 13:30:00,27.69,27.74,27.68,27.71,251500.0,12.5494,12.572,12.5449,12.5585,251500.0
2006-09-08 13:35:00,27.72,27.73,27.67,27.68,232200.0,12.563,12.5675,12.5403,12.5449,232200.0
2006-09-08 13:40:00,27.67,27.69,27.66,27.69,137800.0,12.5403,12.5494,12.5358,12.5494,137800.0
2006-09-08 13:45:00,27.69,27.69,27.66,27.67,297200.0,12.5494,12.5494,12.5358,12.5403,297200.0
2006-09-08 13:50:00,27.67,27.68,27.63,27.65,120300.0,12.5403,12.5449,12.5222,12.5313,120300.0
2006-09-08 13:55:00,27.65,27.68,27.63,27.68,260400.0,12.5313,12.5449,12.5222,12.5449,260400.0
2006-09-08 14:00:00,27.68,27.68,27.66,27.68,117900.0,12.5449,12.5449,12.5358,12.5449,117900.0
2006-09-08 14:05:00,27.68,27.68,27.67,27.68,58700.0,12.5449,12.5449,12.5403,12.5449,58700.0
2006-09-08 14:10:00,27.68,27.71,27.67,27.7,207400.0,12.5449,12.5585,12.5403,12.5539,207400.0
2006-09-08 14:15:00,27.69,27.71,27.68,27.69,116700.0,12.5494,12.5585,12.5449,12.5494,116700.0
2006-09-08 14:20:00,27.7,27.7,27.64,27.67,138900.0,12.5539,12.5539,12.5267,12.5403,138900.0
2006-09-08 14:25:00,27.66,27.68,27.66,27.67,61700.0,12.5358,12.5449,12.5358,12.5403,61700.0
2006-09-08 14:30:00,27.67,27.68,27.65,27.66,95400.0,12.5403,12.5449,12.5313,12.5358,95400.0
2006-09-08 14:35:00,27.66,27.69,27.66,27.68,154200.0,12.5358,12.5494,12.5358,12.5449,154200.0
2006-09-08 14:40:00,27.69,27.7,27.68,27.69,119900.0,12.5494,12.5539,12.5449,12.5494,119900.0
2006-09-08 14:45:00,27.69,27.71,27.68,27.71,80800.0,12.5494,12.5585,12.5449,12.5585,80800.0
2006-09-08 14:50:00,27.71,27.72,27.69,27.71,164900.0,12.5585,12.563,12.5494,12.5585,164900.0
2006-09-08 14:55:00,27.72,27.75,27.71,27.75,183800.0,12.563,12.5766,12.5585,12.5766,183800.0
2006-09-08 15:00:00,27.75,27.75,27.71,27.72,247000.0,12.5766,12.5766,12.5585,12.563,247000.0
2006-09-08 15:05:00,27.72,27.72,27.68,27.7,812000.0,12.563,12.563,12.5449,12.5539,812000.0
2006-09-08 15:10:00,27.7,27.71,27.66,27.68,423500.0,12.5539,12.5585,12.5358,12.5449,423500.0
2006-09-08 15:15:00,27.69,27.71,27.68,27.7,153100.0,12.5494,12.5585,12.5449,12.5539,153100.0
2006-09-08 15:20:00,27.7,27.7,27.68,27.68,140100.0,12.5539,12.5539,12.5449,12.5449,140100.0
2006-09-08 15:25:00,27.69,27.69,27.66,27.68,214500.0,12.5494,12.5494,12.5358,12.5449,214500.0
2006-09-08 15:30:00,27.67,27.68,27.65,27.65,196400.0,12.5403,12.5449,12.5313,12.5313,196400.0
2006-09-08 15:35:00,27.65,27.68,27.6,27.6,1246200.0,12.5313,12.5449,12.5086,12.5086,1246200.0
2006-09-08 15:40:00,27.6,27.65,27.6,27.62,503000.0,12.5086,12.5313,12.5086,12.5177,503000.0
2006-09-08 15:45:00,27.61,27.64,27.57,27.59,487400.0,12.5131,12.5267,12.495,12.5041,487400.0
2006-09-08 15:50:00,27.6,27.65,27.59,27.62,470700.0,12.5086,12.5313,12.5041,12.5177,470700.0
2006-09-08 15:55:00,27.62,27.63,27.59,27.62,944600.0,12.5177,12.5222,12.5041,12.5177,944600.0
2006-09-11 09:30:00,27.5,27.6,27.5,27.59,516100.0,12.4633,12.5086,12.4633,12.5041,516100.0
2006-09-11 09:35:00,27.59,27.63,27.58,27.61,233400.0,12.5041,12.5222,12.4995,12.5131,233400.0
2006-09-11 09:40:00,27.62,27.64,27.59,27.59,260600.0,12.5177,12.5267,12.5041,12.5041,260600.0
2006-09-11 09:45:00,27.59,27.63,27.57,27.63,222800.0,12.5041,12.5222,12.495,12.5222,222800.0
2006-09-11 09:50:00,27.63,27.71,27.62,27.7,400300.0,12.5222,12.5585,12.5177,12.5539,400300.0
2006-09-11 09:55:00,27.71,27.8,27.7,27.8,532900.0,12.5585,12.5992,12.5539,12.5992,532900.0
2006-09-11 10:00:00,27.8,27.8,27.76,27.78,175300.0,12.5992,12.5992,12.5811,12.5902,175300.0
2006-09-11 10:05:00,27.78,27.81,27.75,27.76,240200.0,12.5902,12.6038,12.5766,12.5811,240200.0
2006-09-11 10:10:00,27.76,27.77,27.7,27.7,323900.0,12.5811,12.5856,12.5539,12.5539,323900.0
2006-09-11 10:15:00,27.7,27.71,27.65,27.66,240400.0,12.5539,12.5585,12.5313,12.5358,240400.0
2006-09-11 10:20:00,27.66,27.7,27.65,27.69,222400.0,12.5358,12.5539,12.5313,12.5494,222400.0
2006-09-11 10:25:00,27.7,27.7,27.66,27.67,193400.0,12.5539,12.5539,12.5358,12.5403,193400.0
2006-09-11 10:30:00,27.66,27.74,27.65,27.74,270300.0,12.5358,12.572,12.5313,12.572,270300.0
2006-09-11 10:35:00,27.74,27.77,27.73,27.77,334000.0,12.572,12.5856,12.5675,12.5856,334000.0
2006-09-11 10:40:00,27.77,27.77,27.71,27.77,200200.0,12.5856,12.5856,12.5585,12.5856,200200.0
2006-09-11 10:45:00,27.76,27.79,27.74,27.75,240200.0,12.5811,12.5947,12.572,12.5766,240200.0
2006-09-11 10:50:00,27.76,27.81,27.75,27.8,183400.0,12.5811,12.6038,12.5766,12.5992,183400.0
2006-09-11 10:55:00,27.8,27.81,27.77,27.79,161600.0,12.5992,12.6038,12.5856,12.5947,161600.0
2006-09-11 11:00:00,27.79,27.8,27.77,27.78,124300.0,12.5947,12.5992,12.5856,12.5902,124300.0
2006-09-11 11:05:00,27.78,27.79,27.73,27.75,211400.0,12.5902,12.5947,12.5675,12.5766,211400.0
2006-09-11 11:10:00,27.75,27.83,27.74,27.82,256800.0,12.5766,12.6128,12.572,12.6083,256800.0
2006-09-11 11:15:00,27.81,27.84,27.79,27.82,299000.0,12.6038,12.6174,12.5947,12.6083,299000.0
2006-09-11 11:20:00,27.81,27.83,27.78,27.79,192800.0,12.6038,12.6128,12.5902,12.5947,192800.0
2006-09-11 11:25:00,27.79,27.8,27.75,27.8,200400.0,12.5947,12.5992,12.5766,12.5992,200400.0
2006-09-11 11:30:00,27.8,27.83,27.78,27.82,94500.0,12.5992,12.6128,12.5902,12.6083,94500.0
2006-09-11 11:35:00,27.82,27.85,27.8,27.81,193800.0,12.6083,12.6219,12.5992,12.6038,193800.0
2006-09-11 11:40:00,27.81,27.83,27.8,27.8,167800.0,12.6038,12.6128,12.5992,12.5992,167800.0
2006-09-11 11:45:00,27.79,27.85,27.79,27.84,170600.0,12.5947,12.6219,12.5947,12.6174,170600.0
2006-09-11 11:50:00,27.85,27.85,27.83,27.84,159100.0,12.6219,12.6219,12.6128,12.6174,159100.0
2006-09-11 11:55:00,27.84,27.85,27.82,27.82,440700.0,12.6174,12.6219,12.6083,12.6083,440700.0
2006-09-11 12:00:00,27.82,27.84,27.82,27.82,359900.0,12.6083,12.6174,12.6083,12.6083,359900.0
2006-09-11 12:05:00,27.83,27.85,27.82,27.85,254300.0,12.6128,12.6219,12.6083,12.6219,254300.0
2006-09-11 12:10:00,27.85,27.88,27.85,27.88,266600.0,12.6219,12.6355,12.6219,12.6355,266600.0
2006-09-11 12:15:00,27.87,27.88,27.83,27.84,159900.0,12.631,12.6355,12.6128,12.6174,159900.0
2006-09-11 12:20:00,27.84,27.86,27.83,27.84,175800.0,12.6174,12.6264,12.6128,12.6174,175800.0
2006-09-11 12:25:00,27.84,27.86,27.8,27.85,268600.0,12.6174,12.6264,12.5992,12.6219,268600.0
2006-09-11 12:30:00,27.86,27.86,27.82,27.83,126700.0,12.6264,12.6264,12.6083,12.6128,126700.0
2006-09-11 12:35:00,27.84,27.84,27.82,27.83,83300.0,12.6174,12.6174,12.6083,12.6128,83300.0
2006-09-11 12:40:00,27.84,27.84,27.81,27.81,68500.0,12.6174,12.6174,12.6038,12.6038,68500.0
2006-09-11 12:45:00,27.81,27.82,27.8,27.81,77000.0,12.6038,12.6083,12.5992,12.6038,77000.0
2006-09-11 12:50:00,27.81,27.82,27.8,27.81,111600.0,12.6038,12.6083,12.5992,12.6038,111600.0
2006-09-11 12:55:00,27.8,27.82,27.8,27.81,122700.0,12.5992,12.6083,12.5992,12.6038,122700.0
2006-09-11 13:00:00,27.82,27.84,27.82,27.83,135800.0,12.6083,12.6174,12.6083,12.6128,135800.0
2006-09-11 13:05:00,27.84,27.84,27.82,27.83,65000.0,12.6174,12.6174,12.6083,12.6128,65000.0
2006-09-11 13:10:00,27.83,27.84,27.82,27.83,61600.0,12.6128,12.6174,12.6083,12.6128,61600.0
2006-09-11 13:15:00,27.83,27.83,27.82,27.82,61200.0,12.6128,12.6128,12.6083,12.6083,61200.0
2006-09-11 13:20:00,27.82,27.83,27.8,27.81,297500.0,12.6083,12.6128,12.5992,12.6038,297500.0
2006-09-11 13:25:00,27.82,27.84,27.8,27.81,238800.0,12.6083,12.6174,12.5992,12.6038,238800.0
2006-09-11 13:30:00,27.8,27.81,27.78,27.79,272900.0,12.5992,12.6038,12.5902,12.5947,272900.0
2006-09-11 13:35:00,27.79,27.8,27.78,27.8,153200.0,12.5947,12.5992,12.5902,12.5992,153200.0
2006-09-11 13:40:00,27.8,27.8,27.77,27.77,119800.0,12.5992,12.5992,12.5856,12.5856,119800.0
2006-09-11 13:45:00,27.78,27.83,27.77,27.82,170200.0,12.5902,12.6128,12.5856,12.6083,170200.0
2006-09-11 13:50:00,27.82,27.82,27.8,27.82,50100.0,12.6083,12.6083,12.5992,12.6083,50100.0
2006-09-11 13:55:00,27.82,27.82,27.81,27.81,45800.0,12.6083,12.6083,12.6038,12.6038,45800.0
2006-09-11 14:00:00,27.82,27.82,27.79,27.8,205400.0,12.6083,12.6083,12.5947,12.5992,205400.0
2006-09-11 14:05:00,27.8,27.84,27.8,27.83,1766800.0,12.5992,12.6174,12.5992,12.6128,1766800.0
2006-09-11 14:10:00,27.83,27.87,27.82,27.84,642500.0,12.6128,12.631,12.6083,12.6174,642500.0
2006-09-11 14:15:00,27.84,27.85,27.83,27.83,120900.0,12.6174,12.6219,12.6128,12.6128,120900.0
2006-09-11 14:20:00,27.83,27.84,27.82,27.83,127800.0,12.6128,12.6174,12.6083,12.6128,127800.0
2006-09-11 14:25:00,27.83,27.83,27.81,27.82,86100.0,12.6128,12.6128,12.6038,12.6083,86100.0
2006-09-11 14:30:00,27.83,27.83,27.81,27.82,171300.0,12.6128,12.6128,12.6038,12.6083,171300.0
2006-09-11 14:35:00,27.81,27.84,27.81,27.84,293900.0,12.6038,12.6174,12.6038,12.6174,293900.0
2006-09-11 14:40:00,27.84,27.85,27.83,27.85,183400.0,12.6174,12.6219,12.6128,12.6219,183400.0
2006-09-11 14:45:00,27.85,27.85,27.83,27.84,138300.0,12.6219,12.6219,12.6128,12.6174,138300.0
2006-09-11 14:50:00,27.85,27.85,27.83,27.85,273600.0,12.6219,12.6219,12.6128,12.6219,273600.0
2006-09-11 14:55:00,27.85,27.87,27.84,27.87,221700.0,12.6219,12.631,12.6174,12.631,221700.0
2006-09-11 15:00:00,27.87,27.87,27.84,27.85,165400.0,12.631,12.631,12.6174,12.6219,165400.0
2006-09-11 15:05:00,27.85,27.86,27.84,27.85,229000.0,12.6219,12.6264,12.6174,12.6219,229000.0
2006-09-11 15:10:00,27.85,27.87,27.84,27.86,365800.0,12.6219,12.631,12.6174,12.6264,365800.0
2006-09-11 15:15:00,27.86,27.88,27.86,27.87,180000.0,12.6264,12.6355,12.6264,12.631,180000.0
2006-09-11 15:20:00,27.87,27.88,27.86,27.86,167900.0,12.631,12.6355,12.6264,12.6264,167900.0
2006-09-11 15:25:00,27.87,27.89,27.86,27.87,223100.0,12.631,12.64,12.6264,12.631,223100.0
2006-09-11 15:30:00,27.86,27.87,27.84,27.86,315300.0,12.6264,12.631,12.6174,12.6264,315300.0
2006-09-11 15:35:00,27.85,27.87,27.85,27.85,222500.0,12.6219,12.631,12.6219,12.6219,222500.0
2006-09-11 15:40:00,27.85,27.88,27.84,27.84,355300.0,12.6219,12.6355,12.6174,12.6174,355300.0
2006-09-11 15:45:00,27.84,27.86,27.84,27.85,509700.0,12.6174,12.6264,12.6174,12.6219,509700.0
2006-09-11 15:50:00,27.85,27.87,27.84,27.86,383500.0,12.6219,12.631,12.6174,12.6264,383500.0
2006-09-11 15:55:00,27.86,27.89,27.84,27.89,531400.0,12.6264,12.64,12.6174,12.64,531400.0
2006-09-12 09:30:00,27.97,27.98,27.91,27.96,870600.0,12.6763,12.6808,12.6491,12.6718,870600.0
2006-09-12 09:35:00,27.96,27.96,27.92,27.95,203900.0,12.6718,12.6718,12.6536,12.6672,203900.0
2006-09-12 09:40:00,27.94,27.98,27.94,27.95,295000.0,12.6627,12.6808,12.6627,12.6672,295000.0
2006-09-12 09:45:00,27.95,27.98,27.94,27.96,363800.0,12.6672,12.6808,12.6627,12.6718,363800.0
2006-09-12 09:50:00,27.97,27.97,27.91,27.92,284900.0,12.6763,12.6763,12.6491,12.6536,284900.0
2006-09-12 09:55:00,27.92,27.95,27.91,27.95,443400.0,12.6536,12.6672,12.6491,12.6672,443400.0
2006-09-12 10:00:00,27.95,27.97,27.94,27.96,568300.0,12.6672,12.6763,12.6627,12.6718,568300.0
2006-09-12 10:05:00,27.96,27.98,27.96,27.97,633600.0,12.6718,12.6808,12.6718,12.6763,633600.0
2006-09-12 10:10:00,27.98,27.98,27.94,27.96,547300.0,12.6808,12.6808,12.6627,12.6718,547300.0
2006-09-12 10:15:00,27.96,27.97,27.91,27.94,506700.0,12.6718,12.6763,12.6491,12.6627,506700.0
2006-09-12 10:20:00,27.94,27.97,27.94,27.96,398200.0,12.6627,12.6763,12.6627,12.6718,398200.0
2006-09-12 10:25:00,27.96,28.0,27.96,27.99,479000.0,12.6718,12.6899,12.6718,12.6854,479000.0
2006-09-12 10:30:00,28.0,28.01,27.97,27.99,2210300.0,12.6899,12.6944,12.6763,12.6854,2210300.0
2006-09-12 10:35:00,27.99,28.02,27.98,27.99,625400.0,12.6854,12.6989,12.6808,12.6854,625400.0
2006-09-12 10:40:00,28.0,28.01,27.98,28.0,495000.0,12.6899,12.6944,12.6808,12.6899,495000.0
2006-09-12 10:45:00,28.0,28.02,27.99,28.0,553500.0,12.6899,12.6989,12.6854,12.6899,553500.0
2006-09-12 10:50:00,28.0,28.04,28.0,28.02,906700.0,12.6899,12.708,12.6899,12.6989,906700.0
2006-09-12 10:55:00,28.02,28.02,28.0,28.01,634600.0,12.6989,12.6989,12.6899,12.6944,634600.0
2006-09-12 11:00:00,28.01,28.02,27.91,27.95,755900.0,12.6944,12.6989,12.6491,12.6672,755900.0
2006-09-12 11:05:00,27.96,28.02,27.95,28.0,560600.0,12.6718,12.6989,12.6672,12.6899,560600.0
2006-09-12 11:10:00,28.0,28.01,27.98,28.01,261300.0,12.6899,12.6944,12.6808,12.6944,261300.0
2006-09-12 11:15:00,28.01,28.05,28.0,28.04,183200.0,12.6944,12.7125,12.6899,12.708,183200.0
2006-09-12 11:20:00,28.04,28.05,28.03,28.04,155300.0,12.708,12.7125,12.7035,12.708,155300.0
2006-09-12 11:25:00,28.03,28.06,28.03,28.04,588800.0,12.7035,12.7171,12.7035,12.708,588800.0
2006-09-12 11:30:00,28.05,28.06,28.04,28.05,664400.0,12.7125,12.7171,12.708,12.7125,664400.0
2006-09-12 11:35:00,28.05,28.09,28.05,28.08,829900.0,12.7125,12.7307,12.7125,12.7261,829900.0
2006-09-12 11:40:00,28.08,28.08,28.06,28.08,330200.0,12.7261,12.7261,12.7171,12.7261,330200.0
2006-09-12 11:45:00,28.08,28.08,28.06,28.07,191600.0,12.7261,12.7261,12.7171,12.7216,191600.0
2006-09-12 11:50:00,28.07,28.11,28.06,28.1,312200.0,12.7216,12.7397,12.7171,12.7352,312200.0
2006-09-12 11:55:00,28.11,28.11,28.08,28.09,383500.0,12.7397,12.7397,12.7261,12.7307,383500.0
2006-09-12 12:00:00,28.08,28.09,28.07,28.08,192200.0,12.7261,12.7307,12.7216,12.7261,192200.0
2006-09-12 12:05:00,28.09,28.09,28.06,28.06,124200.0,12.7307,12.7307,12.7171,12.7171,124200.0
2006-09-12 12:10:00,28.06,28.07,28.06,28.06,123800.0,12.7171,12.7216,12.7171,12.7171,123800.0
2006-09-12 12:15:00,28.07,28.07,28.04,28.04,274400.0,12.7216,12.7216,12.708,12.708,274400.0
2006-09-12 12:20:00,28.05,28.07,28.05,28.07,162500.0,12.7125,12.7216,12.7125,12.7216,162500.0
2006-09-12 12:25:00,28.07,28.07,28.06,28.07,75700.0,12.7216,12.7216,12.7171,12.7216,75700.0
2006-09-12 12:30:00,28.06,28.08,28.06,28.06,115800.0,12.7171,12.7261,12.7171,12.7171,115800.0
2006-09-12 12:35:00,28.06,28.07,28.05,28.06,113800.0,12.7171,12.7216,12.7125,12.7171,113800.0
2006-09-12 12:40:00,28.07,28.07,28.06,28.06,76800.0,12.7216,12.7216,12.7171,12.7171,76800.0
2006-09-12 12:45:00,28.07,28.09,28.06,28.09,135800.0,12.7216,12.7307,12.7171,12.7307,135800.0
2006-09-12 12:50:00,28.09,28.14,28.08,28.14,259800.0,12.7307,12.7533,12.7261,12.7533,259800.0
2006-09-12 12:55:00,28.13,28.14,28.11,28.11,173900.0,12.7488,12.7533,12.7397,12.7397,173900.0
2006-09-12 13:00:00,28.11,28.13,28.11,28.13,177000.0,12.7397,12.7488,12.7397,12.7488,177000.0
2006-09-12 13:05:00,28.12,28.13,28.11,28.11,147200.0,12.7443,12.7488,12.7397,12.7397,147200.0
2006-09-12 13:10:00,28.12,28.12,28.1,28.11,95100.0,12.7443,12.7443,12.7352,12.7397,95100.0
2006-09-12 13:15:00,28.11,28.12,28.09,28.09,150800.0,12.7397,12.7443,12.7307,12.7307,150800.0
2006-09-12 13:20:00,28.09,28.12,28.09,28.11,227600.0,12.7307,12.7443,12.7307,12.7397,227600.0
2006-09-12 13:25:00,28.12,28.14,28.11,28.14,135500.0,12.7443,12.7533,12.7397,12.7533,135500.0
2006-09-12 13:30:00,28.14,28.15,28.13,28.14,224200.0,12.7533,12.7579,12.7488,12.7533,224200.0
2006-09-12 13:35:00,28.15,28.17,28.13,28.16,397700.0,12.7579,12.7669,12.7488,12.7624,397700.0
2006-09-12 13:40:00,28.16,28.19,28.15,28.19,309600.0,12.7624,12.776,12.7579,12.776,309600.0
2006-09-12 13:45:00,28.19,28.25,28.19,28.21,699700.0,12.776,12.8032,12.776,12.7851,699700.0
2006-09-12 13:50:00,28.21,28.22,28.19,28.21,362900.0,12.7851,12.7896,12.776,12.7851,362900.0
2006-09-12 13:55:00,28.21,28.22,28.2,28.2,408600.0,12.7851,12.7896,12.7805,12.7805,408600.0
2006-09-12 14:00:00,28.2,28.24,28.19,28.23,391300.0,12.7805,12.7987,12.776,12.7941,391300.0
2006-09-12 14:05:00,28.23,28.23,28.18,28.19,308100.0,12.7941,12.7941,12.7715,12.776,308100.0
2006-09-12 14:10:00,28.19,28.23,28.18,28.22,309600.0,12.776,12.7941,12.7715,12.7896,309600.0
2006-09-12 14:15:00,28.21,28.25,28.21,28.24,188500.0,12.7851,12.8032,12.7851,12.7987,188500.0
2006-09-12 14:20:00,28.24,28.27,28.23,28.26,633200.0,12.7987,12.8123,12.7941,12.8077,633200.0
2006-09-12 14:25:00,28.26,28.27,28.23,28.24,304800.0,12.8077,12.8123,12.7941,12.7987,304800.0
2006-09-12 14:30:00,28.25,28.27,28.24,28.27,421800.0,12.8032,12.8123,12.7987,12.8123,421800.0
2006-09-12 14:35:00,28.27,28.27,28.25,28.26,269800.0,12.8123,12.8123,12.8032,12.8077,269800.0
2006-09-12 14:40:00,28.26,28.26,28.22,28.22,356600.0,12.8077,12.8077,12.7896,12.7896,356600.0
2006-09-12 14:45:00,28.22,28.27,28.21,28.26,335200.0,12.7896,12.8123,12.7851,12.8077,335200.0
2006-09-12 14:50:00,28.27,28.3,28.26,28.3,514900.0,12.8123,12.8258,12.8077,12.8258,514900.0
2006-09-12 14:55:00,28.3,28.31,28.29,28.29,373200.0,12.8258,12.8304,12.8213,12.8213,373200.0
2006-09-12 15:00:00,28.3,28.32,28.29,28.3,507900.0,12.8258,12.8349,12.8213,12.8258,507900.0
2006-09-12 15:05:00,28.31,28.31,28.28,28.29,600000.0,12.8304,12.8304,12.8168,12.8213,600000.0
2006-09-12 15:10:00,28.29,28.32,28.27,28.32,443100.0,12.8213,12.8349,12.8123,12.8349,443100.0
2006-09-12 15:15:00,28.32,28.33,28.27,28.29,364700.0,12.8349,12.8394,12.8123,12.8213,364700.0
2006-09-12 15:20:00,28.28,28.29,28.27,28.28,401500.0,12.8168,12.8213,12.8123,12.8168,401500.0
2006-09-12 15:25:00,28.27,28.3,28.27,28.28,405100.0,12.8123,12.8258,12.8123,12.8168,405100.0
2006-09-12 15:30:00,28.27,28.3,28.27,28.3,426800.0,12.8123,12.8258,12.8123,12.8258,426800.0
2006-09-12 15:35:00,28.29,28.3,28.27,28.28,255300.0,12.8213,12.8258,12.8123,12.8168,255300.0
2006-09-12 15:40:00,28.28,28.33,28.27,28.3,793100.0,12.8168,12.8394,12.8123,12.8258,793100.0
2006-09-12 15:45:00,28.3,28.31,28.29,28.29,465300.0,12.8258,12.8304,12.8213,12.8213,465300.0
2006-09-12 15:50:00,28.29,28.31,28.21,28.22,775600.0,12.8213,12.8304,12.7851,12.7896,775600.0
2006-09-12 15:55:00,28.22,28.27,28.21,28.25,944100.0,12.7896,12.8123,12.7851,12.8032,944100.0
2006-09-13 09:30:00,28.13,28.22,28.09,28.14,675100.0,12.7488,12.7896,12.7307,12.7533,675100.0
2006-09-13 09:35:00,28.14,28.19,28.13,28.17,346100.0,12.7533,12.776,12.7488,12.7669,346100.0
2006-09-13 09:40:00,28.17,28.17,28.13,28.15,324100.0,12.7669,12.7669,12.7488,12.7579,324100.0
2006-09-13 09:45:00,28.15,28.21,28.15,28.19,383200.0,12.7579,12.7851,12.7579,12.776,383200.0
2006-09-13 09:50:00,28.19,28.2,28.16,28.19,228500.0,12.776,12.7805,12.7624,12.776,228500.0
2006-09-13 09:55:00,28.18,28.25,28.18,28.23,314200.0,12.7715,12.8032,12.7715,12.7941,314200.0
2006-09-13 10:00:00,28.24,28.29,28.2,28.25,706000.0,12.7987,12.8213,12.7805,12.8032,706000.0
2006-09-13 10:05:00,28.25,28.26,28.21,28.22,315000.0,12.8032,12.8077,12.7851,12.7896,315000.0
2006-09-13 10:10:00,28.22,28.23,28.16,28.17,358700.0,12.7896,12.7941,12.7624,12.7669,358700.0
2006-09-13 10:15:00,28.17,28.2,28.16,28.17,276800.0,12.7669,12.7805,12.7624,12.7669,276800.0
2006-09-13 10:20:00,28.18,28.19,28.16,28.16,194900.0,12.7715,12.776,12.7624,12.7624,194900.0
2006-09-13 10:25:00,28.16,28.25,28.16,28.24,284600.0,12.7624,12.8032,12.7624,12.7987,284600.0
2006-09-13 10:30:00,28.23,28.26,28.2,28.26,338300.0,12.7941,12.8077,12.7805,12.8077,338300.0
2006-09-13 10:35:00,28.25,28.27,28.22,28.23,446800.0,12.8032,12.8123,12.7896,12.7941,446800.0
2006-09-13 10:40:00,28.24,28.24,28.19,28.2,323500.0,12.7987,12.7987,12.776,12.7805,323500.0
2006-09-13 10:45:00,28.2,28.25,28.2,28.25,203500.0,12.7805,12.8032,12.7805,12.8032,203500.0
2006-09-13 10:50:00,28.25,28.26,28.23,28.24,174400.0,12.8032,12.8077,12.7941,12.7987,174400.0
2006-09-13 10:55:00,28.24,28.25,28.23,28.25,115200.0,12.7987,12.8032,12.7941,12.8032,115200.0
2006-09-13 11:00:00,28.25,28.25,28.22,28.22,168000.0,12.8032,12.8032,12.7896,12.7896,168000.0
2006-09-13 11:05:00,28.22,28.23,28.2,28.2,237200.0,12.7896,12.7941,12.7805,12.7805,237200.0
2006-09-13 11:10:00,28.2,28.21,28.17,28.19,312100.0,12.7805,12.7851,12.7669,12.776,312100.0
2006-09-13 11:15:00,28.2,28.2,28.16,28.16,153700.0,12.7805,12.7805,12.7624,12.7624,153700.0
2006-09-13 11:20:00,28.17,28.18,28.16,28.18,231100.0,12.7669,12.7715,12.7624,12.7715,231100.0
2006-09-13 11:25:00,28.17,28.18,28.15,28.18,487400.0,12.7669,12.7715,12.7579,12.7715,487400.0
2006-09-13 11:30:00,28.18,28.21,28.17,28.19,318900.0,12.7715,12.7851,12.7669,12.776,318900.0
2006-09-13 11:35:00,28.19,28.24,28.19,28.23,222000.0,12.776,12.7987,12.776,12.7941,222000.0
2006-09-13 11:40:00,28.23,28.25,28.21,28.24,304900.0,12.7941,12.8032,12.7851,12.7987,304900.0
2006-09-13 11:45:00,28.23,28.24,28.18,28.19,262600.0,12.7941,12.7987,12.7715,12.776,262600.0
2006-09-13 11:50:00,28.19,28.21,28.19,28.2,112000.0,12.776,12.7851,12.776,12.7805,112000.0
2006-09-13 11:55:00,28.19,28.23,28.19,28.21,184400.0,12.776,12.7941,12.776,12.7851,184400.0
2006-09-13 12:00:00,28.21,28.22,28.17,28.19,272500.0,12.7851,12.7896,12.7669,12.776,272500.0
2006-09-13 12:05:00,28.18,28.21,28.17,28.17,173700.0,12.7715,12.7851,12.7669,12.7669,173700.0
2006-09-13 12:10:00,28.17,28.18,28.16,28.18,140300.0,12.7669,12.7715,12.7624,12.7715,140300.0
2006-09-13 12:15:00,28.17,28.19,28.16,28.16,93100.0,12.7669,12.776,12.7624,12.7624,93100.0
2006-09-13 12:20:00,28.17,28.17,28.16,28.16,48100.0,12.7669,12.7669,12.7624,12.7624,48100.0
2006-09-13 12:25:00,28.16,28.18,28.16,28.18,94400.0,12.7624,12.7715,12.7624,12.7715,94400.0
2006-09-13 12:30:00,28.18,28.21,28.17,28.2,150500.0,12.7715,12.7851,12.7669,12.7805,150500.0
2006-09-13 12:35:00,28.2,28.22,28.2,28.21,74800.0,12.7805,12.7896,12.7805,12.7851,74800.0
2006-09-13 12:40:00,28.2,28.22,28.2,28.21,82700.0,12.7805,12.7896,12.7805,12.7851,82700.0
2006-09-13 12:45:00,28.2,28.21,28.16,28.16,198600.0,12.7805,12.7851,12.7624,12.7624,198600.0
2006-09-13 12:50:00,28.16,28.19,28.16,28.17,167900.0,12.7624,12.776,12.7624,12.7669,167900.0
2006-09-13 12:55:00,28.17,28.2,28.17,28.19,122300.0,12.7669,12.7805,12.7669,12.776,122300.0
2006-09-13 13:00:00,28.19,28.22,28.18,28.21,83200.0,12.776,12.7896,12.7715,12.7851,83200.0
2006-09-13 13:05:00,28.21,28.22,28.18,28.19,124100.0,12.7851,12.7896,12.7715,12.776,124100.0
2006-09-13 13:10:00,28.19,28.2,28.17,28.17,87300.0,12.776,12.7805,12.7669,12.7669,87300.0
2006-09-13 13:15:00,28.17,28.18,28.17,28.17,54900.0,12.7669,12.7715,12.7669,12.7669,54900.0
2006-09-13 13:20:00,28.17,28.18,28.17,28.17,69200.0,12.7669,12.7715,12.7669,12.7669,69200.0
2006-09-13 13:25:00,28.17,28.18,28.17,28.18,89000.0,12.7669,12.7715,12.7669,12.7715,89000.0
2006-09-13 13:30:00,28.18,28.22,28.17,28.21,244300.0,12.7715,12.7896,12.7669,12.7851,244300.0
2006-09-13 13:35:00,28.22,28.25,28.21,28.25,223400.0,12.7896,12.8032,12.7851,12.8032,223400.0
2006-09-13 13:40:00,28.24,28.25,28.21,28.22,198100.0,12.7987,12.8032,12.7851,12.7896,198100.0
2006-09-13 13:45:00,28.23,28.25,28.22,28.25,100000.0,12.7941,12.8032,12.7896,12.8032,100000.0
2006-09-13 13:50:00,28.25,28.26,28.24,28.25,98600.0,12.8032,12.8077,12.7987,12.8032,98600.0
2006-09-13 13:55:00,28.24,28.25,28.22,28.23,130600.0,12.7987,12.8032,12.7896,12.7941,130600.0
2006-09-13 14:00:00,28.23,28.27,28.23,28.25,314100.0,12.7941,12.8123,12.7941,12.8032,314100.0
2006-09-13 14:05:00,28.25,28.27,28.23,28.27,214600.0,12.8032,12.8123,12.7941,12.8123,214600.0
2006-09-13 14:10:00,28.26,28.29,28.26,28.27,364100.0,12.8077,12.8213,12.8077,12.8123,364100.0
2006-09-13 14:15:00,28.27,28.28,28.24,28.26,338800.0,12.8123,12.8168,12.7987,12.8077,338800.0
2006-09-13 14:20:00,28.26,28.27,28.24,28.25,164200.0,12.8077,12.8123,12.7987,12.8032,164200.0
2006-09-13 14:25:00,28.25,28.28,28.25,28.28,229000.0,12.8032,12.8168,12.8032,12.8168,229000.0
2006-09-13 14:30:00,28.27,28.33,28.27,28.33,467800.0,12.8123,12.8394,12.8123,12.8394,467800.0
2006-09-13 14:35:00,28.33,28.33,28.27,28.3,361100.0,12.8394,12.8394,12.8123,12.8258,361100.0
2006-09-13 14:40:00,28.29,28.3,28.28,28.29,123600.0,12.8213,12.8258,12.8168,12.8213,123600.0
2006-09-13 14:45:00,28.29,28.32,28.28,28.31,350100.0,12.8213,12.8349,12.8168,12.8304,350100.0
2006-09-13 14:50:00,28.31,28.31,28.29,28.3,201700.0,12.8304,12.8304,12.8213,12.8258,201700.0
2006-09-13 14:55:00,28.3,28.32,28.29,28.31,190600.0,12.8258,12.8349,12.8213,12.8304,190600.0
2006-09-13 15:00:00,28.31,28.31,28.26,28.26,314500.0,12.8304,12.8304,12.8077,12.8077,314500.0
2006-09-13 15:05:00,28.26,28.31,28.26,28.29,224300.0,12.8077,12.8304,12.8077,12.8213,224300.0
2006-09-13 15:10:00,28.28,28.29,28.27,28.28,168700.0,12.8168,12.8213,12.8123,12.8168,168700.0
2006-09-13 15:15:00,28.29,28.29,28.22,28.23,262200.0,12.8213,12.8213,12.7896,12.7941,262200.0
2006-09-13 15:20:00,28.24,28.26,28.22,28.26,248300.0,12.7987,12.8077,12.7896,12.8077,248300.0
2006-09-13 15:25:00,28.26,28.27,28.24,28.25,225400.0,12.8077,12.8123,12.7987,12.8032,225400.0
2006-09-13 15:30:00,28.26,28.26,28.2,28.23,487300.0,12.8077,12.8077,12.7805,12.7941,487300.0
2006-09-13 15:35:00,28.23,28.25,28.2,28.2,283000.0,12.7941,12.8032,12.7805,12.7805,283000.0
2006-09-13 15:40:00,28.2,28.23,28.18,28.19,1098200.0,12.7805,12.7941,12.7715,12.776,1098200.0
2006-09-13 15:45:00,28.19,28.25,28.18,28.23,420600.0,12.776,12.8032,12.7715,12.7941,420600.0
2006-09-13 15:50:00,28.22,28.24,28.2,28.23,536500.0,12.7896,12.7987,12.7805,12.7941,536500.0
2006-09-13 15:55:00,28.23,28.24,28.18,28.18,578500.0,12.7941,12.7987,12.7715,12.7715,578500.0
2006-09-14 09:30:00,28.06,28.12,28.04,28.05,878800.0,12.7171,12.7443,12.708,12.7125,878800.0
2006-09-14 09:35:00,28.06,28.06,27.91,27.91,500800.0,12.7171,12.7171,12.6491,12.6491,500800.0
2006-09-14 09:40:00,27.91,27.94,27.87,27.92,632300.0,12.6491,12.6627,12.631,12.6536,632300.0
2006-09-14 09:45:00,27.92,27.93,27.87,27.87,772300.0,12.6536,12.6582,12.631,12.631,772300.0
2006-09-14 09:50:00,27.88,27.95,27.87,27.89,471700.0,12.6355,12.6672,12.631,12.64,471700.0
2006-09-14 09:55:00,27.89,27.92,27.87,27.89,421400.0,12.64,12.6536,12.631,12.64,421400.0
2006-09-14 10:00:00,27.89,27.9,27.85,27.86,287500.0,12.64,12.6446,12.6219,12.6264,287500.0
2006-09-14 10:05:00,27.86,27.87,27.81,27.82,316300.0,12.6264,12.631,12.6038,12.6083,316300.0
2006-09-14 10:10:00,27.82,27.88,27.81,27.85,299200.0,12.6083,12.6355,12.6038,12.6219,299200.0
2006-09-14 10:15:00,27.85,27.88,27.83,27.87,200400.0,12.6219,12.6355,12.6128,12.631,200400.0
2006-09-14 10:20:00,27.88,27.9,27.86,27.87,628600.0,12.6355,12.6446,12.6264,12.631,628600.0
2006-09-14 10:25:00,27.88,27.91,27.87,27.89,324100.0,12.6355,12.6491,12.631,12.64,324100.0
2006-09-14 10:30:00,27.89,27.95,27.89,27.92,283000.0,12.64,12.6672,12.64,12.6536,283000.0
2006-09-14 10:35:00,27.92,27.94,27.91,27.94,289400.0,12.6536,12.6627,12.6491,12.6627,289400.0
2006-09-14 10:40:00,27.93,27.97,27.93,27.96,272200.0,12.6582,12.6763,12.6582,12.6718,272200.0
2006-09-14 10:45:00,27.96,27.99,27.93,27.99,309700.0,12.6718,12.6854,12.6582,12.6854,309700.0
2006-09-14 10:50:00,28.0,28.03,27.99,28.02,310700.0,12.6899,12.7035,12.6854,12.6989,310700.0
2006-09-14 10:55:00,28.03,28.05,28.02,28.04,205700.0,12.7035,12.7125,12.6989,12.708,205700.0
2006-09-14 11:00:00,28.05,28.09,28.01,28.02,339600.0,12.7125,12.7307,12.6944,12.6989,339600.0
2006-09-14 11:05:00,28.02,28.07,28.01,28.07,150800.0,12.6989,12.7216,12.6944,12.7216,150800.0
2006-09-14 11:10:00,28.07,28.1,28.06,28.08,183600.0,12.7216,12.7352,12.7171,12.7261,183600.0
2006-09-14 11:15:00,28.09,28.09,28.06,28.07,112700.0,12.7307,12.7307,12.7171,12.7216,112700.0
2006-09-14 11:20:00,28.07,28.09,28.06,28.09,192000.0,12.7216,12.7307,12.7171,12.7307,192000.0
2006-09-14 11:25:00,28.08,28.09,28.07,28.09,237200.0,12.7261,12.7307,12.7216,12.7307,237200.0
2006-09-14 11:30:00,28.09,28.12,28.08,28.1,251400.0,12.7307,12.7443,12.7261,12.7352,251400.0
2006-09-14 11:35:00,28.1,28.15,28.1,28.14,262000.0,12.7352,12.7579,12.7352,12.7533,262000.0
2006-09-14 11:40:00,28.14,28.14,28.11,28.13,105500.0,12.7533,12.7533,12.7397,12.7488,105500.0
2006-09-14 11:45:00,28.13,28.14,28.11,28.12,332100.0,12.7488,12.7533,12.7397,12.7443,332100.0
2006-09-14 11:50:00,28.13,28.13,28.1,28.12,180000.0,12.7488,12.7488,12.7352,12.7443,180000.0
2006-09-14 11:55:00,28.12,28.14,28.11,28.13,162800.0,12.7443,12.7533,12.7397,12.7488,162800.0
2006-09-14 12:00:00,28.12,28.14,28.11,28.13,172200.0,12.7443,12.7533,12.7397,12.7488,172200.0
2006-09-14 12:05:00,28.14,28.14,28.11,28.12,115100.0,12.7533,12.7533,12.7397,12.7443,115100.0
2006-09-14 12:10:00,28.13,28.14,28.12,28.12,85600.0,12.7488,12.7533,12.7443,12.7443,85600.0
2006-09-14 12:15:00,28.13,28.13,28.12,28.13,340500.0,12.7488,12.7488,12.7443,12.7488,340500.0
2006-09-14 12:20:00,28.13,28.14,28.12,28.13,345700.0,12.7488,12.7533,12.7443,12.7488,345700.0
2006-09-14 12:25:00,28.12,28.13,28.12,28.13,131700.0,12.7443,12.7488,12.7443,12.7488,131700.0
2006-09-14 12:30:00,28.13,28.13,28.12,28.13,63600.0,12.7488,12.7488,12.7443,12.7488,63600.0
2006-09-14 12:35:00,28.13,28.13,28.1,28.11,181300.0,12.7488,12.7488,12.7352,12.7397,181300.0
2006-09-14 12:40:00,28.1,28.11,28.08,28.08,93600.0,12.7352,12.7397,12.7261,12.7261,93600.0
2006-09-14 12:45:00,28.09,28.12,28.08,28.09,260200.0,12.7307,12.7443,12.7261,12.7307,260200.0
2006-09-14 12:50:00,28.1,28.11,28.09,28.1,191600.0,12.7352,12.7397,12.7307,12.7352,191600.0
2006-09-14 12:55:00,28.1,28.11,28.08,28.1,102500.0,12.7352,12.7397,12.7261,12.7352,102500.0
2006-09-14 13:00:00,28.1,28.11,28.08,28.09,201200.0,12.7352,12.7397,12.7261,12.7307,201200.0
2006-09-14 13:05:00,28.09,28.09,28.03,28.04,191100.0,12.7307,12.7307,12.7035,12.708,191100.0
2006-09-14 13:10:00,28.03,28.1,28.02,28.1,343700.0,12.7035,12.7352,12.6989,12.7352,343700.0
2006-09-14 13:15:00,28.09,28.11,28.09,28.1,112500.0,12.7307,12.7397,12.7307,12.7352,112500.0
2006-09-14 13:20:00,28.1,28.13,28.09,28.12,82300.0,12.7352,12.7488,12.7307,12.7443,82300.0
2006-09-14 13:25:00,28.12,28.13,28.09,28.11,108300.0,12.7443,12.7488,12.7307,12.7397,108300.0
2006-09-14 13:30:00,28.12,28.15,28.11,28.14,154300.0,12.7443,12.7579,12.7397,12.7533,154300.0
2006-09-14 13:35:00,28.14,28.17,28.13,28.15,189600.0,12.7533,12.7669,12.7488,12.7579,189600.0
2006-09-14 13:40:00,28.15,28.17,28.14,28.15,168600.0,12.7579,12.7669,12.7533,12.7579,168600.0
2006-09-14 13:45:00,28.15,28.15,28.14,28.15,66400.0,12.7579,12.7579,12.7533,12.7579,66400.0
2006-09-14 13:50:00,28.15,28.17,28.14,28.17,114400.0,12.7579,12.7669,12.7533,12.7669,114400.0
2006-09-14 13:55:00,28.17,28.18,28.17,28.18,100400.0,12.7669,12.7715,12.7669,12.7715,100400.0
2006-09-14 14:00:00,28.17,28.18,28.17,28.18,73200.0,12.7669,12.7715,12.7669,12.7715,73200.0
2006-09-14 14:05:00,28.17,28.19,28.16,28.19,125500.0,12.7669,12.776,12.7624,12.776,125500.0
2006-09-14 14:10:00,28.18,28.2,28.18,28.2,126300.0,12.7715,12.7805,12.7715,12.7805,126300.0
2006-09-14 14:15:00,28.2,28.2,28.19,28.19,107300.0,12.7805,12.7805,12.776,12.776,107300.0
2006-09-14 14:20:00,28.2,28.22,28.19,28.22,155200.0,12.7805,12.7896,12.776,12.7896,155200.0
2006-09-14 14:25:00,28.22,28.22,28.2,28.22,126400.0,12.7896,12.7896,12.7805,12.7896,126400.0
2006-09-14 14:30:00,28.22,28.23,28.18,28.18,698400.0,12.7896,12.7941,12.7715,12.7715,698400.0
2006-09-14 14:35:00,28.18,28.19,28.15,28.17,152700.0,12.7715,12.776,12.7579,12.7669,152700.0
2006-09-14 14:40:00,28.17,28.18,28.12,28.14,239100.0,12.7669,12.7715,12.7443,12.7533,239100.0
2006-09-14 14:45:00,28.14,28.19,28.13,28.17,206200.0,12.7533,12.776,12.7488,12.7669,206200.0
2006-09-14 14:50:00,28.17,28.2,28.17,28.18,228500.0,12.7669,12.7805,12.7669,12.7715,228500.0
2006-09-14 14:55:00,28.17,28.18,28.12,28.14,246900.0,12.7669,12.7715,12.7443,12.7533,246900.0
2006-09-14 15:00:00,28.15,28.16,28.13,28.13,196300.0,12.7579,12.7624,12.7488,12.7488,196300.0
2006-09-14 15:05:00,28.14,28.17,28.13,28.17,170500.0,12.7533,12.7669,12.7488,12.7669,170500.0
2006-09-14 15:10:00,28.16,28.17,28.14,28.17,163200.0,12.7624,12.7669,12.7533,12.7669,163200.0
2006-09-14 15:15:00,28.17,28.21,28.15,28.21,283100.0,12.7669,12.7851,12.7579,12.7851,283100.0
2006-09-14 15:20:00,28.21,28.22,28.18,28.19,255000.0,12.7851,12.7896,12.7715,12.776,255000.0
2006-09-14 15:25:00,28.19,28.19,28.15,28.17,232000.0,12.776,12.776,12.7579,12.7669,232000.0
2006-09-14 15:30:00,28.17,28.18,28.16,28.17,196800.0,12.7669,12.7715,12.7624,12.7669,196800.0
2006-09-14 15:35:00,28.18,28.19,28.16,28.19,286300.0,12.7715,12.776,12.7624,12.776,286300.0
2006-09-14 15:40:00,28.19,28.21,28.18,28.2,208800.0,12.776,12.7851,12.7715,12.7805,208800.0
2006-09-14 15:45:00,28.2,28.23,28.19,28.21,272600.0,12.7805,12.7941,12.776,12.7851,272600.0
2006-09-14 15:50:00,28.22,28.22,28.17,28.2,337000.0,12.7896,12.7896,12.7669,12.7805,337000.0
2006-09-14 15:55:00,28.2,28.23,28.18,28.19,680800.0,12.7805,12.7941,12.7715,12.776,680800.0
2006-09-15 09:30:00,28.23,28.25,28.17,28.2,6055100.0,12.7941,12.8032,12.7669,12.7805,6055100.0
2006-09-15 09:35:00,28.19,28.22,28.17,28.21,362100.0,12.776,12.7896,12.7669,12.7851,362100.0
2006-09-15 09:40:00,28.21,28.25,28.2,28.25,395900.0,12.7851,12.8032,12.7805,12.8032,395900.0
2006-09-15 09:45:00,28.25,28.27,28.23,28.26,243300.0,12.8032,12.8123,12.7941,12.8077,243300.0
2006-09-15 09:50:00,28.25,28.29,28.25,28.29,227400.0,12.8032,12.8213,12.8032,12.8213,227400.0
2006-09-15 09:55:00,28.29,28.3,28.28,28.3,195300.0,12.8213,12.8258,12.8168,12.8258,195300.0
2006-09-15 10:00:00,28.29,28.31,28.29,28.3,306000.0,12.8213,12.8304,12.8213,12.8258,306000.0
2006-09-15 10:05:00,28.31,28.31,28.27,28.3,273600.0,12.8304,12.8304,12.8123,12.8258,273600.0
2006-09-15 10:10:00,28.3,28.31,28.28,28.3,385200.0,12.8258,12.8304,12.8168,12.8258,385200.0
2006-09-15 10:15:00,28.31,28.33,28.29,28.3,911600.0,12.8304,12.8394,12.8213,12.8258,911600.0
2006-09-15 10:20:00,28.29,28.3,28.24,28.25,365500.0,12.8213,12.8258,12.7987,12.8032,365500.0
2006-09-15 10:25:00,28.25,28.25,28.2,28.24,344000.0,12.8032,12.8032,12.7805,12.7987,344000.0
2006-09-15 10:30:00,28.24,28.27,28.23,28.24,226400.0,12.7987,12.8123,12.7941,12.7987,226400.0
2006-09-15 10:35:00,28.23,28.28,28.23,28.27,205300.0,12.7941,12.8168,12.7941,12.8123,205300.0
2006-09-15 10:40:00,28.27,28.27,28.23,28.25,321000.0,12.8123,12.8123,12.7941,12.8032,321000.0
2006-09-15 10:45:00,28.25,28.26,28.22,28.22,234100.0,12.8032,12.8077,12.7896,12.7896,234100.0
2006-09-15 10:50:00,28.22,28.25,28.2,28.24,228800.0,12.7896,12.8032,12.7805,12.7987,228800.0
2006-09-15 10:55:00,28.25,28.25,28.22,28.24,214300.0,12.8032,12.8032,12.7896,12.7987,214300.0
2006-09-15 11:00:00,28.25,28.28,28.24,28.28,176800.0,12.8032,12.8168,12.7987,12.8168,176800.0
2006-09-15 11:05:00,28.28,28.28,28.25,28.25,166600.0,12.8168,12.8168,12.8032,12.8032,166600.0
2006-09-15 11:10:00,28.25,28.26,28.19,28.22,339100.0,12.8032,12.8077,12.776,12.7896,339100.0
2006-09-15 11:15:00,28.22,28.23,28.17,28.18,288200.0,12.7896,12.7941,12.7669,12.7715,288200.0
2006-09-15 11:20:00,28.18,28.19,28.16,28.19,183000.0,12.7715,12.776,12.7624,12.776,183000.0
2006-09-15 11:25:00,28.19,28.21,28.15,28.19,361500.0,12.776,12.7851,12.7579,12.776,361500.0
2006-09-15 11:30:00,28.2,28.22,28.18,28.2,116100.0,12.7805,12.7896,12.7715,12.7805,116100.0
2006-09-15 11:35:00,28.2,28.2,28.18,28.18,298200.0,12.7805,12.7805,12.7715,12.7715,298200.0
2006-09-15 11:40:00,28.18,28.18,28.14,28.15,168600.0,12.7715,12.7715,12.7533,12.7579,168600.0
2006-09-15 11:45:00,28.15,28.16,28.08,28.1,282600.0,12.7579,12.7624,12.7261,12.7352,282600.0
2006-09-15 11:50:00,28.11,28.11,28.07,28.08,244900.0,12.7397,12.7397,12.7216,12.7261,244900.0
2006-09-15 11:55:00,28.09,28.1,28.07,28.08,115900.0,12.7307,12.7352,12.7216,12.7261,115900.0
2006-09-15 12:00:00,28.09,28.09,28.01,28.04,211600.0,12.7307,12.7307,12.6944,12.708,211600.0
2006-09-15 12:05:00,28.04,28.05,28.03,28.05,124600.0,12.708,12.7125,12.7035,12.7125,124600.0
2006-09-15 12:10:00,28.05,28.09,28.05,28.08,86900.0,12.7125,12.7307,12.7125,12.7261,86900.0
2006-09-15 12:15:00,28.09,28.1,28.03,28.03,169100.0,12.7307,12.7352,12.7035,12.7035,169100.0
2006-09-15 12:20:00,28.03,28.08,28.02,28.08,140000.0,12.7035,12.7261,12.6989,12.7261,140000.0
2006-09-15 12:25:00,28.09,28.11,28.08,28.09,96200.0,12.7307,12.7397,12.7261,12.7307,96200.0
2006-09-15 12:30:00,28.09,28.1,28.01,28.04,209600.0,12.7307,12.7352,12.6944,12.708,209600.0
2006-09-15 12:35:00,28.03,28.05,28.01,28.04,146600.0,12.7035,12.7125,12.6944,12.708,146600.0
2006-09-15 12:40:00,28.03,28.04,28.01,28.03,105000.0,12.7035,12.708,12.6944,12.7035,105000.0
2006-09-15 12:45:00,28.03,28.06,28.01,28.02,159300.0,12.7035,12.7171,12.6944,12.6989,159300.0
2006-09-15 12:50:00,28.01,28.07,28.01,28.06,149800.0,12.6944,12.7216,12.6944,12.7171,149800.0
2006-09-15 12:55:00,28.06,28.07,28.02,28.04,111500.0,12.7171,12.7216,12.6989,12.708,111500.0
2006-09-15 13:00:00,28.04,28.07,28.03,28.05,130000.0,12.708,12.7216,12.7035,12.7125,130000.0
2006-09-15 13:05:00,28.04,28.11,28.04,28.11,242100.0,12.708,12.7397,12.708,12.7397,242100.0
2006-09-15 13:10:00,28.11,28.11,28.05,28.1,256400.0,12.7397,12.7397,12.7125,12.7352,256400.0
2006-09-15 13:15:00,28.09,28.1,28.07,28.07,161000.0,12.7307,12.7352,12.7216,12.7216,161000.0
2006-09-15 13:20:00,28.07,28.1,28.07,28.08,128200.0,12.7216,12.7352,12.7216,12.7261,128200.0
2006-09-15 13:25:00,28.09,28.1,28.08,28.09,177700.0,12.7307,12.7352,12.7261,12.7307,177700.0
2006-09-15 13:30:00,28.09,28.11,28.09,28.1,111500.0,12.7307,12.7397,12.7307,12.7352,111500.0
2006-09-15 13:35:00,28.1,28.15,28.09,28.15,116900.0,12.7352,12.7579,12.7307,12.7579,116900.0
2006-09-15 13:40:00,28.15,28.18,28.15,28.17,238200.0,12.7579,12.7715,12.7579,12.7669,238200.0
2006-09-15 13:45:00,28.17,28.19,28.17,28.19,227000.0,12.7669,12.776,12.7669,12.776,227000.0
2006-09-15 13:50:00,28.19,28.2,28.16,28.19,291100.0,12.776,12.7805,12.7624,12.776,291100.0
2006-09-15 13:55:00,28.19,28.25,28.18,28.23,446700.0,12.776,12.8032,12.7715,12.7941,446700.0
2006-09-15 14:00:00,28.23,28.26,28.21,28.24,400700.0,12.7941,12.8077,12.7851,12.7987,400700.0
2006-09-15 14:05:00,28.23,28.24,28.2,28.22,485700.0,12.7941,12.7987,12.7805,12.7896,485700.0
2006-09-15 14:10:00,28.22,28.25,28.21,28.24,61400.0,12.7896,12.8032,12.7851,12.7987,61400.0
2006-09-15 14:15:00,28.24,28.25,28.22,28.22,75500.0,12.7987,12.8032,12.7896,12.7896,75500.0
2006-09-15 14:20:00,28.22,28.24,28.2,28.2,140900.0,12.7896,12.7987,12.7805,12.7805,140900.0
2006-09-15 14:25:00,28.2,28.21,28.18,28.18,86000.0,12.7805,12.7851,12.7715,12.7715,86000.0
2006-09-15 14:30:00,28.17,28.22,28.17,28.22,280300.0,12.7669,12.7896,12.7669,12.7896,280300.0
2006-09-15 14:35:00,28.21,28.24,28.18,28.19,312500.0,12.7851,12.7987,12.7715,12.776,312500.0
2006-09-15 14:40:00,28.19,28.2,28.17,28.19,171400.0,12.776,12.7805,12.7669,12.776,171400.0
2006-09-15 14:45:00,28.18,28.19,28.16,28.16,92200.0,12.7715,12.776,12.7624,12.7624,92200.0
2006-09-15 14:50:00,28.16,28.19,28.16,28.17,167300.0,12.7624,12.776,12.7624,12.7669,167300.0
2006-09-15 14:55:00,28.17,28.17,28.15,28.17,140700.0,12.7669,12.7669,12.7579,12.7669,140700.0
2006-09-15 15:00:00,28.16,28.17,28.16,28.16,107300.0,12.7624,12.7669,12.7624,12.7624,107300.0
2006-09-15 15:05:00,28.17,28.18,28.16,28.18,81400.0,12.7669,12.7715,12.7624,12.7715,81400.0
2006-09-15 15:10:00,28.18,28.19,28.17,28.18,209000.0,12.7715,12.776,12.7669,12.7715,209000.0
2006-09-15 15:15:00,28.18,28.18,28.13,28.13,245200.0,12.7715,12.7715,12.7488,12.7488,245200.0
2006-09-15 15:20:00,28.14,28.19,28.13,28.17,356700.0,12.7533,12.776,12.7488,12.7669,356700.0
2006-09-15 15:25:00,28.17,28.21,28.15,28.2,194100.0,12.7669,12.7851,12.7579,12.7805,194100.0
2006-09-15 15:30:00,28.19,28.2,28.15,28.15,264500.0,12.776,12.7805,12.7579,12.7579,264500.0
2006-09-15 15:35:00,28.16,28.16,28.09,28.11,587000.0,12.7624,12.7624,12.7307,12.7397,587000.0
2006-09-15 15:40:00,28.11,28.15,28.1,28.14,275200.0,12.7397,12.7579,12.7352,12.7533,275200.0
2006-09-15 15:45:00,28.13,28.15,28.13,28.13,211300.0,12.7488,12.7579,12.7488,12.7488,211300.0
2006-09-15 15:50:00,28.13,28.14,28.1,28.1,345100.0,12.7488,12.7533,12.7352,12.7352,345100.0
2006-09-15 15:55:00,28.11,28.13,28.01,28.03,851500.0,12.7397,12.7488,12.6944,12.7035,851500.0
2006-09-18 09:30:00,27.98,28.0,27.95,27.98,855600.0,12.6808,12.6899,12.6672,12.6808,855600.0
2006-09-18 09:35:00,27.97,28.08,27.97,28.07,348800.0,12.6763,12.7261,12.6763,12.7216,348800.0
2006-09-18 09:40:00,28.08,28.14,28.06,28.14,482900.0,12.7261,12.7533,12.7171,12.7533,482900.0
2006-09-18 09:45:00,28.15,28.15,28.06,28.07,341600.0,12.7579,12.7579,12.7171,12.7216,341600.0
2006-09-18 09:50:00,28.06,28.12,28.05,28.1,501400.0,12.7171,12.7443,12.7125,12.7352,501400.0
2006-09-18 09:55:00,28.11,28.15,28.09,28.15,276400.0,12.7397,12.7579,12.7307,12.7579,276400.0
2006-09-18 10:00:00,28.15,28.18,28.09,28.1,342100.0,12.7579,12.7715,12.7307,12.7352,342100.0
2006-09-18 10:05:00,28.1,28.11,28.07,28.1,210800.0,12.7352,12.7397,12.7216,12.7352,210800.0
2006-09-18 10:10:00,28.1,28.12,28.08,28.09,235100.0,12.7352,12.7443,12.7261,12.7307,235100.0
2006-09-18 10:15:00,28.09,28.15,28.07,28.14,290900.0,12.7307,12.7579,12.7216,12.7533,290900.0
2006-09-18 10:20:00,28.13,28.15,28.11,28.15,256900.0,12.7488,12.7579,12.7397,12.7579,256900.0
2006-09-18 10:25:00,28.16,28.2,28.15,28.18,239900.0,12.7624,12.7805,12.7579,12.7715,239900.0
2006-09-18 10:30:00,28.18,28.19,28.16,28.18,258300.0,12.7715,12.776,12.7624,12.7715,258300.0
2006-09-18 10:35:00,28.18,28.2,28.17,28.19,173200.0,12.7715,12.7805,12.7669,12.776,173200.0
2006-09-18 10:40:00,28.19,28.2,28.16,28.2,170100.0,12.776,12.7805,12.7624,12.7805,170100.0
2006-09-18 10:45:00,28.2,28.22,28.17,28.19,297700.0,12.7805,12.7896,12.7669,12.776,297700.0
2006-09-18 10:50:00,28.19,28.2,28.12,28.16,287600.0,12.776,12.7805,12.7443,12.7624,287600.0
2006-09-18 10:55:00,28.16,28.2,28.12,28.2,215800.0,12.7624,12.7805,12.7443,12.7805,215800.0
2006-09-18 11:00:00,28.2,28.2,28.19,28.2,112200.0,12.7805,12.7805,12.776,12.7805,112200.0
2006-09-18 11:05:00,28.2,28.2,28.17,28.18,189500.0,12.7805,12.7805,12.7669,12.7715,189500.0
2006-09-18 11:10:00,28.19,28.22,28.18,28.19,256100.0,12.776,12.7896,12.7715,12.776,256100.0
2006-09-18 11:15:00,28.19,28.2,28.18,28.2,162200.0,12.776,12.7805,12.7715,12.7805,162200.0
2006-09-18 11:20:00,28.2,28.2,28.19,28.19,110100.0,12.7805,12.7805,12.776,12.776,110100.0
2006-09-18 11:25:00,28.2,28.21,28.19,28.21,333400.0,12.7805,12.7851,12.776,12.7851,333400.0
2006-09-18 11:30:00,28.2,28.21,28.19,28.19,135200.0,12.7805,12.7851,12.776,12.776,135200.0
2006-09-18 11:35:00,28.2,28.2,28.18,28.2,90200.0,12.7805,12.7805,12.7715,12.7805,90200.0
2006-09-18 11:40:00,28.2,28.2,28.19,28.19,99700.0,12.7805,12.7805,12.776,12.776,99700.0
2006-09-18 11:45:00,28.2,28.21,28.18,28.2,242800.0,12.7805,12.7851,12.7715,12.7805,242800.0
2006-09-18 11:50:00,28.2,28.2,28.15,28.15,240000.0,12.7805,12.7805,12.7579,12.7579,240000.0
2006-09-18 11:55:00,28.15,28.19,28.14,28.17,250500.0,12.7579,12.776,12.7533,12.7669,250500.0
2006-09-18 12:00:00,28.18,28.19,28.17,28.19,131800.0,12.7715,12.776,12.7669,12.776,131800.0
2006-09-18 12:05:00,28.19,28.21,28.18,28.19,106800.0,12.776,12.7851,12.7715,12.776,106800.0
2006-09-18 12:10:00,28.19,28.2,28.16,28.17,230800.0,12.776,12.7805,12.7624,12.7669,230800.0
2006-09-18 12:15:00,28.18,28.19,28.17,28.18,78600.0,12.7715,12.776,12.7669,12.7715,78600.0
2006-09-18 12:20:00,28.17,28.18,28.16,28.17,93800.0,12.7669,12.7715,12.7624,12.7669,93800.0
2006-09-18 12:25:00,28.17,28.18,28.17,28.18,348500.0,12.7669,12.7715,12.7669,12.7715,348500.0
2006-09-18 12:30:00,28.19,28.2,28.18,28.19,84600.0,12.776,12.7805,12.7715,12.776,84600.0
2006-09-18 12:35:00,28.19,28.2,28.16,28.16,174500.0,12.776,12.7805,12.7624,12.7624,174500.0
2006-09-18 12:40:00,28.17,28.18,28.15,28.17,146500.0,12.7669,12.7715,12.7579,12.7669,146500.0
2006-09-18 12:45:00,28.17,28.2,28.17,28.2,132900.0,12.7669,12.7805,12.7669,12.7805,132900.0
2006-09-18 12:50:00,28.2,28.21,28.19,28.2,172100.0,12.7805,12.7851,12.776,12.7805,172100.0
2006-09-18 12:55:00,28.19,28.21,28.18,28.19,272300.0,12.776,12.7851,12.7715,12.776,272300.0
2006-09-18 13:00:00,28.2,28.21,28.18,28.19,84600.0,12.7805,12.7851,12.7715,12.776,84600.0
2006-09-18 13:05:00,28.18,28.18,28.16,28.17,178300.0,12.7715,12.7715,12.7624,12.7669,178300.0
2006-09-18 13:10:00,28.17,28.19,28.16,28.18,124400.0,12.7669,12.776,12.7624,12.7715,124400.0
2006-09-18 13:15:00,28.18,28.19,28.18,28.19,105400.0,12.7715,12.776,12.7715,12.776,105400.0
2006-09-18 13:20:00,28.19,28.21,28.18,28.21,220500.0,12.776,12.7851,12.7715,12.7851,220500.0
2006-09-18 13:25:00,28.22,28.22,28.18,28.19,369400.0,12.7896,12.7896,12.7715,12.776,369400.0
2006-09-18 13:30:00,28.18,28.19,28.16,28.17,229900.0,12.7715,12.776,12.7624,12.7669,229900.0
2006-09-18 13:35:00,28.17,28.18,28.16,28.18,73800.0,12.7669,12.7715,12.7624,12.7715,73800.0
2006-09-18 13:40:00,28.18,28.18,28.09,28.17,621900.0,12.7715,12.7715,12.7307,12.7669,621900.0
2006-09-18 13:45:00,28.16,28.17,28.14,28.17,159800.0,12.7624,12.7669,12.7533,12.7669,159800.0
2006-09-18 13:50:00,28.17,28.18,28.13,28.14,213300.0,12.7669,12.7715,12.7488,12.7533,213300.0
2006-09-18 13:55:00,28.14,28.16,28.13,28.14,477400.0,12.7533,12.7624,12.7488,12.7533,477400.0
2006-09-18 14:00:00,28.14,28.14,28.11,28.11,204400.0,12.7533,12.7533,12.7397,12.7397,204400.0
2006-09-18 14:05:00,28.11,28.12,28.1,28.11,294600.0,12.7397,12.7443,12.7352,12.7397,294600.0
2006-09-18 14:10:00,28.1,28.14,28.1,28.13,179300.0,12.7352,12.7533,12.7352,12.7488,179300.0
2006-09-18 14:15:00,28.13,28.15,28.13,28.14,101600.0,12.7488,12.7579,12.7488,12.7533,101600.0
2006-09-18 14:20:00,28.14,28.16,28.13,28.15,228600.0,12.7533,12.7624,12.7488,12.7579,228600.0
2006-09-18 14:25:00,28.15,28.17,28.13,28.17,205400.0,12.7579,12.7669,12.7488,12.7669,205400.0
2006-09-18 14:30:00,28.17,28.17,28.14,28.15,265400.0,12.7669,12.7669,12.7533,12.7579,265400.0
2006-09-18 14:35:00,28.14,28.17,28.14,28.17,149600.0,12.7533,12.7669,12.7533,12.7669,149600.0
2006-09-18 14:40:00,28.17,28.19,28.15,28.19,144100.0,12.7669,12.776,12.7579,12.776,144100.0
2006-09-18 14:45:00,28.19,28.2,28.17,28.18,249700.0,12.776,12.7805,12.7669,12.7715,249700.0
2006-09-18 14:50:00,28.18,28.2,28.17,28.2,143600.0,12.7715,12.7805,12.7669,12.7805,143600.0
2006-09-18 14:55:00,28.19,28.21,28.19,28.19,250500.0,12.776,12.7851,12.776,12.776,250500.0
2006-09-18 15:00:00,28.2,28.2,28.17,28.19,187200.0,12.7805,12.7805,12.7669,12.776,187200.0
2006-09-18 15:05:00,28.19,28.2,28.17,28.18,179000.0,12.776,12.7805,12.7669,12.7715,179000.0
2006-09-18 15:10:00,28.19,28.21,28.18,28.19,245300.0,12.776,12.7851,12.7715,12.776,245300.0
2006-09-18 15:15:00,28.2,28.21,28.17,28.18,212700.0,12.7805,12.7851,12.7669,12.7715,212700.0
2006-09-18 15:20:00,28.18,28.21,28.18,28.19,240400.0,12.7715,12.7851,12.7715,12.776,240400.0
2006-09-18 15:25:00,28.19,28.22,28.15,28.19,681400.0,12.776,12.7896,12.7579,12.776,681400.0
2006-09-18 15:30:00,28.19,28.22,28.18,28.21,227600.0,12.776,12.7896,12.7715,12.7851,227600.0
2006-09-18 15:35:00,28.2,28.22,28.16,28.16,369500.0,12.7805,12.7896,12.7624,12.7624,369500.0
2006-09-18 15:40:00,28.16,28.19,28.13,28.17,627000.0,12.7624,12.776,12.7488,12.7669,627000.0
2006-09-18 15:45:00,28.16,28.21,28.16,28.2,417500.0,12.7624,12.7851,12.7624,12.7805,417500.0
2006-09-18 15:50:00,28.2,28.21,28.16,28.17,464500.0,12.7805,12.7851,12.7624,12.7669,464500.0
2006-09-18 15:55:00,28.17,28.2,28.15,28.19,487200.0,12.7669,12.7805,12.7579,12.776,487200.0
2006-09-19 09:30:00,28.15,28.16,28.11,28.12,706900.0,12.7579,12.7624,12.7397,12.7443,706900.0
2006-09-19 09:35:00,28.12,28.16,28.05,28.11,327000.0,12.7443,12.7624,12.7125,12.7397,327000.0
2006-09-19 09:40:00,28.12,28.12,28.06,28.09,243400.0,12.7443,12.7443,12.7171,12.7307,243400.0
2006-09-19 09:45:00,28.08,28.13,28.07,28.09,204800.0,12.7261,12.7488,12.7216,12.7307,204800.0
2006-09-19 09:50:00,28.09,28.14,28.07,28.1,176700.0,12.7307,12.7533,12.7216,12.7352,176700.0
2006-09-19 09:55:00,28.11,28.12,28.09,28.09,192100.0,12.7397,12.7443,12.7307,12.7307,192100.0
2006-09-19 10:00:00,28.09,28.1,28.05,28.07,205500.0,12.7307,12.7352,12.7125,12.7216,205500.0
2006-09-19 10:05:00,28.07,28.07,28.05,28.05,142500.0,12.7216,12.7216,12.7125,12.7125,142500.0
2006-09-19 10:10:00,28.05,28.07,28.01,28.02,245700.0,12.7125,12.7216,12.6944,12.6989,245700.0
2006-09-19 10:15:00,28.03,28.03,27.99,28.0,212500.0,12.7035,12.7035,12.6854,12.6899,212500.0
2006-09-19 10:20:00,27.99,28.0,27.93,27.94,278100.0,12.6854,12.6899,12.6582,12.6627,278100.0
2006-09-19 10:25:00,27.94,27.94,27.91,27.94,322900.0,12.6627,12.6627,12.6491,12.6627,322900.0
2006-09-19 10:30:00,27.94,27.96,27.92,27.95,366400.0,12.6627,12.6718,12.6536,12.6672,366400.0
2006-09-19 10:35:00,27.95,27.98,27.94,27.94,313800.0,12.6672,12.6808,12.6627,12.6627,313800.0
2006-09-19 10:40:00,27.94,27.96,27.88,27.88,309500.0,12.6627,12.6718,12.6355,12.6355,309500.0
2006-09-19 10:45:00,27.88,27.89,27.8,27.83,591400.0,12.6355,12.64,12.5992,12.6128,591400.0
2006-09-19 10:50:00,27.83,27.9,27.82,27.89,366300.0,12.6128,12.6446,12.6083,12.64,366300.0
2006-09-19 10:55:00,27.89,27.96,27.89,27.96,341300.0,12.64,12.6718,12.64,12.6718,341300.0
2006-09-19 11:00:00,27.95,27.95,27.93,27.95,226500.0,12.6672,12.6672,12.6582,12.6672,226500.0
2006-09-19 11:05:00,27.94,27.95,27.87,27.9,287000.0,12.6627,12.6672,12.631,12.6446,287000.0
2006-09-19 11:10:00,27.9,27.92,27.88,27.91,251500.0,12.6446,12.6536,12.6355,12.6491,251500.0
2006-09-19 11:15:00,27.91,27.95,27.91,27.94,222000.0,12.6491,12.6672,12.6491,12.6627,222000.0
2006-09-19 11:20:00,27.94,27.97,27.93,27.94,174600.0,12.6627,12.6763,12.6582,12.6627,174600.0
2006-09-19 11:25:00,27.94,27.96,27.91,27.91,246200.0,12.6627,12.6718,12.6491,12.6491,246200.0
2006-09-19 11:30:00,27.9,27.92,27.86,27.9,309000.0,12.6446,12.6536,12.6264,12.6446,309000.0
2006-09-19 11:35:00,27.9,27.95,27.89,27.93,445000.0,12.6446,12.6672,12.64,12.6582,445000.0
2006-09-19 11:40:00,27.93,27.95,27.88,27.89,542700.0,12.6582,12.6672,12.6355,12.64,542700.0
2006-09-19 11:45:00,27.89,27.92,27.88,27.91,384300.0,12.64,12.6536,12.6355,12.6491,384300.0
2006-09-19 11:50:00,27.91,27.95,27.89,27.95,302600.0,12.6491,12.6672,12.64,12.6672,302600.0
2006-09-19 11:55:00,27.95,28.0,27.94,27.99,292200.0,12.6672,12.6899,12.6627,12.6854,292200.0
2006-09-19 12:00:00,28.0,28.03,27.97,27.99,241800.0,12.6899,12.7035,12.6763,12.6854,241800.0
2006-09-19 12:05:00,27.98,27.99,27.96,27.96,153600.0,12.6808,12.6854,12.6718,12.6718,153600.0
2006-09-19 12:10:00,27.97,27.99,27.95,27.99,175700.0,12.6763,12.6854,12.6672,12.6854,175700.0
2006-09-19 12:15:00,27.99,28.05,27.98,28.04,486000.0,12.6854,12.7125,12.6808,12.708,486000.0
2006-09-19 12:20:00,28.05,28.05,28.01,28.05,237800.0,12.7125,12.7125,12.6944,12.7125,237800.0
2006-09-19 12:25:00,28.05,28.05,28.01,28.02,140200.0,12.7125,12.7125,12.6944,12.6989,140200.0
2006-09-19 12:30:00,28.02,28.03,27.98,27.98,282400.0,12.6989,12.7035,12.6808,12.6808,282400.0
2006-09-19 12:35:00,27.98,28.0,27.96,28.0,142000.0,12.6808,12.6899,12.6718,12.6899,142000.0
2006-09-19 12:40:00,28.0,28.02,27.97,28.01,187600.0,12.6899,12.6989,12.6763,12.6944,187600.0
2006-09-19 12:45:00,28.01,28.04,28.01,28.02,109700.0,12.6944,12.708,12.6944,12.6989,109700.0
2006-09-19 12:50:00,28.02,28.03,28.01,28.02,58700.0,12.6989,12.7035,12.6944,12.6989,58700.0
2006-09-19 12:55:00,28.03,28.04,28.01,28.04,129800.0,12.7035,12.708,12.6944,12.708,129800.0
2006-09-19 13:00:00,28.04,28.11,28.04,28.11,174300.0,12.708,12.7397,12.708,12.7397,174300.0
2006-09-19 13:05:00,28.11,28.11,28.03,28.04,199100.0,12.7397,12.7397,12.7035,12.708,199100.0
2006-09-19 13:10:00,28.05,28.05,27.98,28.04,152800.0,12.7125,12.7125,12.6808,12.708,152800.0
2006-09-19 13:15:00,28.04,28.05,27.97,28.0,218500.0,12.708,12.7125,12.6763,12.6899,218500.0
2006-09-19 13:20:00,27.99,28.03,27.98,28.0,251500.0,12.6854,12.7035,12.6808,12.6899,251500.0
2006-09-19 13:25:00,28.0,28.01,27.96,27.98,231300.0,12.6899,12.6944,12.6718,12.6808,231300.0
2006-09-19 13:30:00,27.99,27.99,27.98,27.98,169300.0,12.6854,12.6854,12.6808,12.6808,169300.0
2006-09-19 13:35:00,27.98,28.03,27.97,28.02,326100.0,12.6808,12.7035,12.6763,12.6989,326100.0
2006-09-19 13:40:00,28.02,28.03,27.99,28.01,171400.0,12.6989,12.7035,12.6854,12.6944,171400.0
2006-09-19 13:45:00,28.01,28.05,28.0,28.03,168600.0,12.6944,12.7125,12.6899,12.7035,168600.0
2006-09-19 13:50:00,28.04,28.07,28.03,28.06,210600.0,12.708,12.7216,12.7035,12.7171,210600.0
2006-09-19 13:55:00,28.06,28.1,28.05,28.09,278900.0,12.7171,12.7352,12.7125,12.7307,278900.0
2006-09-19 14:00:00,28.09,28.1,28.07,28.09,224500.0,12.7307,12.7352,12.7216,12.7307,224500.0
2006-09-19 14:05:00,28.09,28.11,28.08,28.09,219000.0,12.7307,12.7397,12.7261,12.7307,219000.0
2006-09-19 14:10:00,28.08,28.09,28.05,28.07,301800.0,12.7261,12.7307,12.7125,12.7216,301800.0
2006-09-19 14:15:00,28.07,28.12,28.06,28.12,127300.0,12.7216,12.7443,12.7171,12.7443,127300.0
2006-09-19 14:20:00,28.12,28.17,28.11,28.13,418500.0,12.7443,12.7669,12.7397,12.7488,418500.0
2006-09-19 14:25:00,28.14,28.17,28.13,28.15,213700.0,12.7533,12.7669,12.7488,12.7579,213700.0
2006-09-19 14:30:00,28.15,28.15,28.11,28.11,204700.0,12.7579,12.7579,12.7397,12.7397,204700.0
2006-09-19 14:35:00,28.11,28.13,28.1,28.1,192300.0,12.7397,12.7488,12.7352,12.7352,192300.0
2006-09-19 14:40:00,28.1,28.12,28.09,28.11,154000.0,12.7352,12.7443,12.7307,12.7397,154000.0
2006-09-19 14:45:00,28.1,28.12,28.09,28.11,147800.0,12.7352,12.7443,12.7307,12.7397,147800.0
2006-09-19 14:50:00,28.11,28.12,28.1,28.1,78600.0,12.7397,12.7443,12.7352,12.7352,78600.0
2006-09-19 14:55:00,28.1,28.12,28.09,28.11,196700.0,12.7352,12.7443,12.7307,12.7397,196700.0
2006-09-19 15:00:00,28.1,28.12,28.1,28.11,106900.0,12.7352,12.7443,12.7352,12.7397,106900.0
2006-09-19 15:05:00,28.11,28.14,28.1,28.14,207800.0,12.7397,12.7533,12.7352,12.7533,207800.0
2006-09-19 15:10:00,28.13,28.14,28.11,28.12,225700.0,12.7488,12.7533,12.7397,12.7443,225700.0
2006-09-19 15:15:00,28.12,28.13,28.1,28.11,224100.0,12.7443,12.7488,12.7352,12.7397,224100.0
2006-09-19 15:20:00,28.11,28.14,28.1,28.13,229600.0,12.7397,12.7533,12.7352,12.7488,229600.0
2006-09-19 15:25:00,28.12,28.17,28.12,28.15,303400.0,12.7443,12.7669,12.7443,12.7579,303400.0
2006-09-19 15:30:00,28.16,28.18,28.15,28.17,251300.0,12.7624,12.7715,12.7579,12.7669,251300.0
2006-09-19 15:35:00,28.16,28.17,28.14,28.15,287700.0,12.7624,12.7669,12.7533,12.7579,287700.0
2006-09-19 15:40:00,28.15,28.2,28.14,28.2,553900.0,12.7579,12.7805,12.7533,12.7805,553900.0
2006-09-19 15:45:00,28.2,28.21,28.16,28.17,466000.0,12.7805,12.7851,12.7624,12.7669,466000.0
2006-09-19 15:50:00,28.18,28.2,28.16,28.2,431500.0,12.7715,12.7805,12.7624,12.7805,431500.0
2006-09-19 15:55:00,28.2,28.2,28.18,28.19,321400.0,12.7805,12.7805,12.7715,12.776,321400.0
2006-09-20 09:30:00,28.16,28.3,28.16,28.26,958600.0,12.7624,12.8258,12.7624,12.8077,958600.0
2006-09-20 09:35:00,28.26,28.3,28.26,28.26,465900.0,12.8077,12.8258,12.8077,12.8077,465900.0
2006-09-20 09:40:00,28.27,28.29,28.26,28.28,566700.0,12.8123,12.8213,12.8077,12.8168,566700.0
2006-09-20 09:45:00,28.28,28.28,28.26,28.28,390400.0,12.8168,12.8168,12.8077,12.8168,390400.0
2006-09-20 09:50:00,28.28,28.32,28.27,28.32,616000.0,12.8168,12.8349,12.8123,12.8349,616000.0
2006-09-20 09:55:00,28.32,28.34,28.31,28.34,326500.0,12.8349,12.844,12.8304,12.844,326500.0
2006-09-20 10:00:00,28.33,28.34,28.31,28.32,236300.0,12.8394,12.844,12.8304,12.8349,236300.0
2006-09-20 10:05:00,28.32,28.34,28.29,28.33,468300.0,12.8349,12.844,12.8213,12.8394,468300.0
2006-09-20 10:10:00,28.32,28.37,28.32,28.34,436400.0,12.8349,12.8576,12.8349,12.844,436400.0
2006-09-20 10:15:00,28.33,28.34,28.31,28.31,290800.0,12.8394,12.844,12.8304,12.8304,290800.0
2006-09-20 10:20:00,28.31,28.32,28.25,28.29,370000.0,12.8304,12.8349,12.8032,12.8213,370000.0
2006-09-20 10:25:00,28.29,28.34,28.28,28.33,342200.0,12.8213,12.844,12.8168,12.8394,342200.0
2006-09-20 10:30:00,28.34,28.36,28.32,28.35,389500.0,12.844,12.853,12.8349,12.8485,389500.0
2006-09-20 10:35:00,28.35,28.36,28.33,28.35,269300.0,12.8485,12.853,12.8394,12.8485,269300.0
2006-09-20 10:40:00,28.35,28.38,28.34,28.34,531600.0,12.8485,12.8621,12.844,12.844,531600.0
2006-09-20 10:45:00,28.35,28.36,28.34,28.35,328300.0,12.8485,12.853,12.844,12.8485,328300.0
2006-09-20 10:50:00,28.35,28.36,28.34,28.35,252400.0,12.8485,12.853,12.844,12.8485,252400.0
2006-09-20 10:55:00,28.34,28.35,28.33,28.34,258100.0,12.844,12.8485,12.8394,12.844,258100.0
2006-09-20 11:00:00,28.34,28.35,28.33,28.35,175500.0,12.844,12.8485,12.8394,12.8485,175500.0
2006-09-20 11:05:00,28.35,28.35,28.32,28.35,289500.0,12.8485,12.8485,12.8349,12.8485,289500.0
2006-09-20 11:10:00,28.35,28.38,28.34,28.37,131200.0,12.8485,12.8621,12.844,12.8576,131200.0
2006-09-20 11:15:00,28.38,28.39,28.37,28.38,138000.0,12.8621,12.8666,12.8576,12.8621,138000.0
2006-09-20 11:20:00,28.39,28.42,28.38,28.41,425700.0,12.8666,12.8802,12.8621,12.8757,425700.0
2006-09-20 11:25:00,28.4,28.41,28.39,28.39,273900.0,12.8712,12.8757,12.8666,12.8666,273900.0
2006-09-20 11:30:00,28.39,28.4,28.38,28.4,143000.0,12.8666,12.8712,12.8621,12.8712,143000.0
2006-09-20 11:35:00,28.4,28.4,28.39,28.39,78500.0,12.8712,12.8712,12.8666,12.8666,78500.0
2006-09-20 11:40:00,28.39,28.4,28.38,28.39,183100.0,12.8666,12.8712,12.8621,12.8666,183100.0
2006-09-20 11:45:00,28.38,28.39,28.32,28.35,397200.0,12.8621,12.8666,12.8349,12.8485,397200.0
2006-09-20 11:50:00,28.35,28.36,28.31,28.31,256700.0,12.8485,12.853,12.8304,12.8304,256700.0
2006-09-20 11:55:00,28.32,28.37,28.31,28.36,192700.0,12.8349,12.8576,12.8304,12.853,192700.0
2006-09-20 12:00:00,28.37,28.38,28.34,28.35,226500.0,12.8576,12.8621,12.844,12.8485,226500.0
2006-09-20 12:05:00,28.36,28.37,28.35,28.36,74100.0,12.853,12.8576,12.8485,12.853,74100.0
2006-09-20 12:10:00,28.37,28.39,28.36,28.38,78800.0,12.8576,12.8666,12.853,12.8621,78800.0
2006-09-20 12:15:00,28.39,28.39,28.38,28.39,93300.0,12.8666,12.8666,12.8621,12.8666,93300.0
2006-09-20 12:20:00,28.39,28.4,28.38,28.39,145500.0,12.8666,12.8712,12.8621,12.8666,145500.0
2006-09-20 12:25:00,28.4,28.4,28.39,28.4,288100.0,12.8712,12.8712,12.8666,12.8712,288100.0
2006-09-20 12:30:00,28.4,28.41,28.39,28.4,350600.0,12.8712,12.8757,12.8666,12.8712,350600.0
2006-09-20 12:35:00,28.4,28.41,28.39,28.4,162500.0,12.8712,12.8757,12.8666,12.8712,162500.0
2006-09-20 12:40:00,28.4,28.41,28.39,28.4,255100.0,12.8712,12.8757,12.8666,12.8712,255100.0
2006-09-20 12:45:00,28.41,28.43,28.4,28.42,270700.0,12.8757,12.8848,12.8712,12.8802,270700.0
2006-09-20 12:50:00,28.43,28.44,28.41,28.41,334900.0,12.8848,12.8893,12.8757,12.8757,334900.0
2006-09-20 12:55:00,28.41,28.42,28.37,28.38,305600.0,12.8757,12.8802,12.8576,12.8621,305600.0
2006-09-20 13:00:00,28.39,28.4,28.38,28.39,94200.0,12.8666,12.8712,12.8621,12.8666,94200.0
2006-09-20 13:05:00,28.39,28.4,28.37,28.37,178100.0,12.8666,12.8712,12.8576,12.8576,178100.0
2006-09-20 13:10:00,28.37,28.38,28.34,28.34,288300.0,12.8576,12.8621,12.844,12.844,288300.0
2006-09-20 13:15:00,28.34,28.35,28.34,28.34,124500.0,12.844,12.8485,12.844,12.844,124500.0
2006-09-20 13:20:00,28.34,28.35,28.33,28.34,235200.0,12.844,12.8485,12.8394,12.844,235200.0
2006-09-20 13:25:00,28.34,28.4,28.34,28.39,305100.0,12.844,12.8712,12.844,12.8666,305100.0
2006-09-20 13:30:00,28.39,28.4,28.39,28.4,286900.0,12.8666,12.8712,12.8666,12.8712,286900.0
2006-09-20 13:35:00,28.4,28.4,28.39,28.4,159400.0,12.8712,12.8712,12.8666,12.8712,159400.0
2006-09-20 13:40:00,28.4,28.41,28.39,28.4,180100.0,12.8712,12.8757,12.8666,12.8712,180100.0
2006-09-20 13:45:00,28.4,28.42,28.39,28.4,229900.0,12.8712,12.8802,12.8666,12.8712,229900.0
2006-09-20 13:50:00,28.39,28.43,28.39,28.42,158000.0,12.8666,12.8848,12.8666,12.8802,158000.0
2006-09-20 13:55:00,28.43,28.47,28.42,28.45,282400.0,12.8848,12.9029,12.8802,12.8938,282400.0
2006-09-20 14:00:00,28.45,28.48,28.45,28.47,254400.0,12.8938,12.9074,12.8938,12.9029,254400.0
2006-09-20 14:05:00,28.47,28.49,28.46,28.48,244300.0,12.9029,12.912,12.8984,12.9074,244300.0
2006-09-20 14:10:00,28.49,28.5,28.46,28.46,463400.0,12.912,12.9165,12.8984,12.8984,463400.0
2006-09-20 14:15:00,28.46,28.48,28.42,28.42,490100.0,12.8984,12.9074,12.8802,12.8802,490100.0
2006-09-20 14:20:00,28.43,28.45,28.42,28.45,369000.0,12.8848,12.8938,12.8802,12.8938,369000.0
2006-09-20 14:25:00,28.45,28.46,28.41,28.42,383900.0,12.8938,12.8984,12.8757,12.8802,383900.0
2006-09-20 14:30:00,28.42,28.45,28.41,28.43,251100.0,12.8802,12.8938,12.8757,12.8848,251100.0
2006-09-20 14:35:00,28.43,28.45,28.42,28.43,245600.0,12.8848,12.8938,12.8802,12.8848,245600.0
2006-09-20 14:40:00,28.43,28.49,28.42,28.48,290100.0,12.8848,12.912,12.8802,12.9074,290100.0
2006-09-20 14:45:00,28.48,28.49,28.47,28.47,240800.0,12.9074,12.912,12.9029,12.9029,240800.0
2006-09-20 14:50:00,28.47,28.49,28.47,28.49,213500.0,12.9029,12.912,12.9029,12.912,213500.0
2006-09-20 14:55:00,28.48,28.5,28.48,28.5,264600.0,12.9074,12.9165,12.9074,12.9165,264600.0
2006-09-20 15:00:00,28.49,28.5,28.48,28.5,329700.0,12.912,12.9165,12.9074,12.9165,329700.0
2006-09-20 15:05:00,28.5,28.5,28.49,28.5,139700.0,12.9165,12.9165,12.912,12.9165,139700.0
2006-09-20 15:10:00,28.49,28.5,28.48,28.49,181500.0,12.912,12.9165,12.9074,12.912,181500.0
2006-09-20 15:15:00,28.48,28.49,28.48,28.49,150000.0,12.9074,12.912,12.9074,12.912,150000.0
2006-09-20 15:20:00,28.49,28.49,28.47,28.48,242600.0,12.912,12.912,12.9029,12.9074,242600.0
2006-09-20 15:25:00,28.48,28.5,28.48,28.49,353800.0,12.9074,12.9165,12.9074,12.912,353800.0
2006-09-20 15:30:00,28.49,28.5,28.49,28.49,348400.0,12.912,12.9165,12.912,12.912,348400.0
2006-09-20 15:35:00,28.5,28.5,28.47,28.48,963600.0,12.9165,12.9165,12.9029,12.9074,963600.0
2006-09-20 15:40:00,28.48,28.49,28.44,28.44,493800.0,12.9074,12.912,12.8893,12.8893,493800.0
2006-09-20 15:45:00,28.44,28.45,28.4,28.43,495900.0,12.8893,12.8938,12.8712,12.8848,495900.0
2006-09-20 15:50:00,28.43,28.49,28.42,28.47,624300.0,12.8848,12.912,12.8802,12.9029,624300.0
2006-09-20 15:55:00,28.47,28.5,28.46,28.48,958900.0,12.9029,12.9165,12.8984,12.9074,958900.0
2006-09-21 09:30:00,28.47,28.48,28.4,28.47,569500.0,12.9029,12.9074,12.8712,12.9029,569500.0
2006-09-21 09:35:00,28.47,28.49,28.44,28.48,466600.0,12.9029,12.912,12.8893,12.9074,466600.0
2006-09-21 09:40:00,28.47,28.48,28.42,28.42,363200.0,12.9029,12.9074,12.8802,12.8802,363200.0
2006-09-21 09:45:00,28.42,28.42,28.35,28.4,878300.0,12.8802,12.8802,12.8485,12.8712,878300.0
2006-09-21 09:50:00,28.4,28.43,28.39,28.4,578300.0,12.8712,12.8848,12.8666,12.8712,578300.0
2006-09-21 09:55:00,28.41,28.41,28.38,28.39,329100.0,12.8757,12.8757,12.8621,12.8666,329100.0
2006-09-21 10:00:00,28.39,28.4,28.36,28.4,371200.0,12.8666,12.8712,12.853,12.8712,371200.0
2006-09-21 10:05:00,28.4,28.41,28.36,28.39,279300.0,12.8712,12.8757,12.853,12.8666,279300.0
2006-09-21 10:10:00,28.39,28.42,28.37,28.4,438000.0,12.8666,12.8802,12.8576,12.8712,438000.0
2006-09-21 10:15:00,28.41,28.44,28.39,28.41,278000.0,12.8757,12.8893,12.8666,12.8757,278000.0
2006-09-21 10:20:00,28.41,28.43,28.4,28.4,455500.0,12.8757,12.8848,12.8712,12.8712,455500.0
2006-09-21 10:25:00,28.4,28.45,28.4,28.42,238900.0,12.8712,12.8938,12.8712,12.8802,238900.0
2006-09-21 10:30:00,28.42,28.44,28.41,28.43,207600.0,12.8802,12.8893,12.8757,12.8848,207600.0
2006-09-21 10:35:00,28.42,28.43,28.37,28.4,387500.0,12.8802,12.8848,12.8576,12.8712,387500.0
2006-09-21 10:40:00,28.41,28.41,28.39,28.4,135900.0,12.8757,12.8757,12.8666,12.8712,135900.0
2006-09-21 10:45:00,28.4,28.42,28.38,28.38,468900.0,12.8712,12.8802,12.8621,12.8621,468900.0
2006-09-21 10:50:00,28.39,28.4,28.37,28.39,331800.0,12.8666,12.8712,12.8576,12.8666,331800.0
2006-09-21 10:55:00,28.39,28.4,28.37,28.38,196700.0,12.8666,12.8712,12.8576,12.8621,196700.0
2006-09-21 11:00:00,28.38,28.43,28.38,28.43,335100.0,12.8621,12.8848,12.8621,12.8848,335100.0
2006-09-21 11:05:00,28.43,28.45,28.41,28.42,327300.0,12.8848,12.8938,12.8757,12.8802,327300.0
2006-09-21 11:10:00,28.42,28.43,28.41,28.43,336800.0,12.8802,12.8848,12.8757,12.8848,336800.0
2006-09-21 11:15:00,28.43,28.45,28.42,28.44,407700.0,12.8848,12.8938,12.8802,12.8893,407700.0
2006-09-21 11:20:00,28.44,28.46,28.4,28.41,318800.0,12.8893,12.8984,12.8712,12.8757,318800.0
2006-09-21 11:25:00,28.41,28.42,28.4,28.41,206000.0,12.8757,12.8802,12.8712,12.8757,206000.0
2006-09-21 11:30:00,28.41,28.43,28.4,28.42,163700.0,12.8757,12.8848,12.8712,12.8802,163700.0
2006-09-21 11:35:00,28.42,28.44,28.41,28.44,320400.0,12.8802,12.8893,12.8757,12.8893,320400.0
2006-09-21 11:40:00,28.43,28.44,28.41,28.42,236700.0,12.8848,12.8893,12.8757,12.8802,236700.0
2006-09-21 11:45:00,28.42,28.44,28.41,28.43,147700.0,12.8802,12.8893,12.8757,12.8848,147700.0
2006-09-21 11:50:00,28.43,28.45,28.42,28.45,318900.0,12.8848,12.8938,12.8802,12.8938,318900.0
2006-09-21 11:55:00,28.44,28.45,28.4,28.43,258200.0,12.8893,12.8938,12.8712,12.8848,258200.0
2006-09-21 12:00:00,28.42,28.43,28.38,28.4,388500.0,12.8802,12.8848,12.8621,12.8712,388500.0
2006-09-21 12:05:00,28.39,28.41,28.38,28.39,410200.0,12.8666,12.8757,12.8621,12.8666,410200.0
2006-09-21 12:10:00,28.39,28.41,28.38,28.41,314200.0,12.8666,12.8757,12.8621,12.8757,314200.0
2006-09-21 12:15:00,28.41,28.42,28.39,28.39,228600.0,12.8757,12.8802,12.8666,12.8666,228600.0
2006-09-21 12:20:00,28.39,28.4,28.37,28.37,233100.0,12.8666,12.8712,12.8576,12.8576,233100.0
2006-09-21 12:25:00,28.38,28.39,28.37,28.38,301300.0,12.8621,12.8666,12.8576,12.8621,301300.0
2006-09-21 12:30:00,28.39,28.39,28.36,28.38,150100.0,12.8666,12.8666,12.853,12.8621,150100.0
2006-09-21 12:35:00,28.38,28.38,28.36,28.36,185800.0,12.8621,12.8621,12.853,12.853,185800.0
2006-09-21 12:40:00,28.37,28.37,28.33,28.33,307700.0,12.8576,12.8576,12.8394,12.8394,307700.0
2006-09-21 12:45:00,28.33,28.34,28.3,28.3,428000.0,12.8394,12.844,12.8258,12.8258,428000.0
2006-09-21 12:50:00,28.3,28.32,28.23,28.24,546700.0,12.8258,12.8349,12.7941,12.7987,546700.0
2006-09-21 12:55:00,28.24,28.27,28.23,28.26,292900.0,12.7987,12.8123,12.7941,12.8077,292900.0
2006-09-21 13:00:00,28.26,28.27,28.24,28.25,189100.0,12.8077,12.8123,12.7987,12.8032,189100.0
2006-09-21 13:05:00,28.25,28.27,28.24,28.27,194300.0,12.8032,12.8123,12.7987,12.8123,194300.0
2006-09-21 13:10:00,28.27,28.29,28.27,28.28,139300.0,12.8123,12.8213,12.8123,12.8168,139300.0
2006-09-21 13:15:00,28.28,28.3,28.27,28.3,224800.0,12.8168,12.8258,12.8123,12.8258,224800.0
2006-09-21 13:20:00,28.31,28.31,28.3,28.3,123500.0,12.8304,12.8304,12.8258,12.8258,123500.0
2006-09-21 13:25:00,28.31,28.31,28.28,28.28,191400.0,12.8304,12.8304,12.8168,12.8168,191400.0
2006-09-21 13:30:00,28.28,28.31,28.28,28.3,95000.0,12.8168,12.8304,12.8168,12.8258,95000.0
2006-09-21 13:35:00,28.3,28.31,28.29,28.31,104500.0,12.8258,12.8304,12.8213,12.8304,104500.0
2006-09-21 13:40:00,28.31,28.31,28.29,28.31,95000.0,12.8304,12.8304,12.8213,12.8304,95000.0
2006-09-21 13:45:00,28.3,28.35,28.3,28.35,191100.0,12.8258,12.8485,12.8258,12.8485,191100.0
2006-09-21 13:50:00,28.35,28.36,28.32,28.33,292200.0,12.8485,12.853,12.8349,12.8394,292200.0
2006-09-21 13:55:00,28.33,28.38,28.33,28.37,220700.0,12.8394,12.8621,12.8394,12.8576,220700.0
2006-09-21 14:00:00,28.38,28.39,28.35,28.36,233100.0,12.8621,12.8666,12.8485,12.853,233100.0
2006-09-21 14:05:00,28.36,28.36,28.31,28.31,175200.0,12.853,12.853,12.8304,12.8304,175200.0
2006-09-21 14:10:00,28.32,28.35,28.32,28.32,276300.0,12.8349,12.8485,12.8349,12.8349,276300.0
2006-09-21 14:15:00,28.32,28.34,28.31,28.32,237100.0,12.8349,12.844,12.8304,12.8349,237100.0
2006-09-21 14:20:00,28.32,28.33,28.29,28.3,253300.0,12.8349,12.8394,12.8213,12.8258,253300.0
2006-09-21 14:25:00,28.29,28.31,28.26,28.27,364900.0,12.8213,12.8304,12.8077,12.8123,364900.0
2006-09-21 14:30:00,28.27,28.28,28.25,28.25,122000.0,12.8123,12.8168,12.8032,12.8032,122000.0
2006-09-21 14:35:00,28.25,28.27,28.25,28.27,177100.0,12.8032,12.8123,12.8032,12.8123,177100.0
2006-09-21 14:40:00,28.27,28.27,28.24,28.26,241000.0,12.8123,12.8123,12.7987,12.8077,241000.0
2006-09-21 14:45:00,28.26,28.28,28.25,28.26,255900.0,12.8077,12.8168,12.8032,12.8077,255900.0
2006-09-21 14:50:00,28.25,28.26,28.24,28.25,307600.0,12.8032,12.8077,12.7987,12.8032,307600.0
2006-09-21 14:55:00,28.25,28.25,28.21,28.21,303400.0,12.8032,12.8032,12.7851,12.7851,303400.0
2006-09-21 15:00:00,28.21,28.23,28.2,28.21,317700.0,12.7851,12.7941,12.7805,12.7851,317700.0
2006-09-21 15:05:00,28.21,28.23,28.19,28.2,354000.0,12.7851,12.7941,12.776,12.7805,354000.0
2006-09-21 15:10:00,28.19,28.2,28.14,28.15,696200.0,12.776,12.7805,12.7533,12.7579,696200.0
2006-09-21 15:15:00,28.14,28.16,28.12,28.15,555900.0,12.7533,12.7624,12.7443,12.7579,555900.0
2006-09-21 15:20:00,28.15,28.16,28.1,28.13,434900.0,12.7579,12.7624,12.7352,12.7488,434900.0
2006-09-21 15:25:00,28.13,28.15,28.11,28.15,341800.0,12.7488,12.7579,12.7397,12.7579,341800.0
2006-09-21 15:30:00,28.15,28.22,28.14,28.21,870300.0,12.7579,12.7896,12.7533,12.7851,870300.0
2006-09-21 15:35:00,28.22,28.23,28.18,28.18,482700.0,12.7896,12.7941,12.7715,12.7715,482700.0
2006-09-21 15:40:00,28.19,28.19,28.13,28.15,467500.0,12.776,12.776,12.7488,12.7579,467500.0
2006-09-21 15:45:00,28.15,28.19,28.15,28.17,535300.0,12.7579,12.776,12.7579,12.7669,535300.0
2006-09-21 15:50:00,28.17,28.21,28.16,28.2,700700.0,12.7669,12.7851,12.7624,12.7805,700700.0
2006-09-21 15:55:00,28.2,28.23,28.18,28.22,653300.0,12.7805,12.7941,12.7715,12.7896,653300.0
2006-09-22 09:30:00,28.21,28.24,28.13,28.2,613000.0,12.7851,12.7987,12.7488,12.7805,613000.0
2006-09-22 09:35:00,28.2,28.23,28.19,28.19,265800.0,12.7805,12.7941,12.776,12.776,265800.0
2006-09-22 09:40:00,28.19,28.2,28.17,28.19,295500.0,12.776,12.7805,12.7669,12.776,295500.0
2006-09-22 09:45:00,28.19,28.2,28.17,28.18,152700.0,12.776,12.7805,12.7669,12.7715,152700.0
2006-09-22 09:50:00,28.18,28.19,28.14,28.16,264700.0,12.7715,12.776,12.7533,12.7624,264700.0
2006-09-22 09:55:00,28.17,28.19,28.13,28.18,224800.0,12.7669,12.776,12.7488,12.7715,224800.0
2006-09-22 10:00:00,28.17,28.18,28.1,28.12,264700.0,12.7669,12.7715,12.7352,12.7443,264700.0
2006-09-22 10:05:00,28.14,28.15,28.12,28.13,297600.0,12.7533,12.7579,12.7443,12.7488,297600.0
2006-09-22 10:10:00,28.12,28.14,28.1,28.12,241800.0,12.7443,12.7533,12.7352,12.7443,241800.0
2006-09-22 10:15:00,28.12,28.18,28.11,28.18,230300.0,12.7443,12.7715,12.7397,12.7715,230300.0
2006-09-22 10:20:00,28.17,28.18,28.15,28.17,263500.0,12.7669,12.7715,12.7579,12.7669,263500.0
2006-09-22 10:25:00,28.17,28.18,28.15,28.17,234300.0,12.7669,12.7715,12.7579,12.7669,234300.0
2006-09-22 10:30:00,28.16,28.18,28.15,28.18,121600.0,12.7624,12.7715,12.7579,12.7715,121600.0
2006-09-22 10:35:00,28.18,28.18,28.16,28.16,164200.0,12.7715,12.7715,12.7624,12.7624,164200.0
2006-09-22 10:40:00,28.17,28.18,28.15,28.16,161100.0,12.7669,12.7715,12.7579,12.7624,161100.0
2006-09-22 10:45:00,28.17,28.19,28.16,28.17,316100.0,12.7669,12.776,12.7624,12.7669,316100.0
2006-09-22 10:50:00,28.18,28.18,28.15,28.17,288200.0,12.7715,12.7715,12.7579,12.7669,288200.0
2006-09-22 10:55:00,28.18,28.2,28.17,28.19,168100.0,12.7715,12.7805,12.7669,12.776,168100.0
2006-09-22 11:00:00,28.18,28.2,28.18,28.2,212900.0,12.7715,12.7805,12.7715,12.7805,212900.0
2006-09-22 11:05:00,28.2,28.22,28.17,28.18,286900.0,12.7805,12.7896,12.7669,12.7715,286900.0
2006-09-22 11:10:00,28.18,28.19,28.16,28.16,159700.0,12.7715,12.776,12.7624,12.7624,159700.0
2006-09-22 11:15:00,28.16,28.19,28.15,28.19,207900.0,12.7624,12.776,12.7579,12.776,207900.0
2006-09-22 11:20:00,28.18,28.19,28.16,28.16,165900.0,12.7715,12.776,12.7624,12.7624,165900.0
2006-09-22 11:25:00,28.16,28.17,28.14,28.17,208000.0,12.7624,12.7669,12.7533,12.7669,208000.0
2006-09-22 11:30:00,28.17,28.18,28.14,28.15,307800.0,12.7669,12.7715,12.7533,12.7579,307800.0
2006-09-22 11:35:00,28.14,28.16,28.13,28.15,143700.0,12.7533,12.7624,12.7488,12.7579,143700.0
2006-09-22 11:40:00,28.15,28.17,28.12,28.12,215700.0,12.7579,12.7669,12.7443,12.7443,215700.0
2006-09-22 11:45:00,28.12,28.14,28.11,28.11,204900.0,12.7443,12.7533,12.7397,12.7397,204900.0
2006-09-22 11:50:00,28.11,28.13,28.1,28.1,168100.0,12.7397,12.7488,12.7352,12.7352,168100.0
2006-09-22 11:55:00,28.1,28.11,28.1,28.1,119800.0,12.7352,12.7397,12.7352,12.7352,119800.0
2006-09-22 12:00:00,28.09,28.1,28.08,28.1,494500.0,12.7307,12.7352,12.7261,12.7352,494500.0
2006-09-22 12:05:00,28.08,28.09,28.05,28.06,232700.0,12.7261,12.7307,12.7125,12.7171,232700.0
2006-09-22 12:10:00,28.05,28.07,28.03,28.03,201800.0,12.7125,12.7216,12.7035,12.7035,201800.0
2006-09-22 12:15:00,28.03,28.06,28.03,28.05,239200.0,12.7035,12.7171,12.7035,12.7125,239200.0
2006-09-22 12:20:00,28.05,28.1,28.05,28.1,308100.0,12.7125,12.7352,12.7125,12.7352,308100.0
2006-09-22 12:25:00,28.09,28.1,28.08,28.1,308000.0,12.7307,12.7352,12.7261,12.7352,308000.0
2006-09-22 12:30:00,28.1,28.12,28.08,28.08,346500.0,12.7352,12.7443,12.7261,12.7261,346500.0
2006-09-22 12:35:00,28.09,28.11,28.05,28.06,249400.0,12.7307,12.7397,12.7125,12.7171,249400.0
2006-09-22 12:40:00,28.06,28.08,28.05,28.06,184500.0,12.7171,12.7261,12.7125,12.7171,184500.0
2006-09-22 12:45:00,28.07,28.1,28.06,28.08,140800.0,12.7216,12.7352,12.7171,12.7261,140800.0
2006-09-22 12:50:00,28.07,28.1,28.07,28.08,235300.0,12.7216,12.7352,12.7216,12.7261,235300.0
2006-09-22 12:55:00,28.08,28.09,28.07,28.08,214700.0,12.7261,12.7307,12.7216,12.7261,214700.0
2006-09-22 13:00:00,28.07,28.09,28.07,28.09,95600.0,12.7216,12.7307,12.7216,12.7307,95600.0
2006-09-22 13:05:00,28.09,28.1,28.07,28.07,223100.0,12.7307,12.7352,12.7216,12.7216,223100.0
2006-09-22 13:10:00,28.07,28.09,28.07,28.08,143500.0,12.7216,12.7307,12.7216,12.7261,143500.0
2006-09-22 13:15:00,28.07,28.08,28.06,28.08,154700.0,12.7216,12.7261,12.7171,12.7261,154700.0
2006-09-22 13:20:00,28.08,28.12,28.07,28.11,108200.0,12.7261,12.7443,12.7216,12.7397,108200.0
2006-09-22 13:25:00,28.11,28.11,28.1,28.11,75000.0,12.7397,12.7397,12.7352,12.7397,75000.0
2006-09-22 13:30:00,28.1,28.13,28.1,28.12,142100.0,12.7352,12.7488,12.7352,12.7443,142100.0
2006-09-22 13:35:00,28.12,28.13,28.1,28.11,471800.0,12.7443,12.7488,12.7352,12.7397,471800.0
2006-09-22 13:40:00,28.11,28.12,28.1,28.1,132200.0,12.7397,12.7443,12.7352,12.7352,132200.0
2006-09-22 13:45:00,28.1,28.11,28.1,28.11,70300.0,12.7352,12.7397,12.7352,12.7397,70300.0
2006-09-22 13:50:00,28.11,28.11,28.1,28.1,107300.0,12.7397,12.7397,12.7352,12.7352,107300.0
2006-09-22 13:55:00,28.1,28.11,28.1,28.11,125200.0,12.7352,12.7397,12.7352,12.7397,125200.0
2006-09-22 14:00:00,28.1,28.1,28.08,28.1,172600.0,12.7352,12.7352,12.7261,12.7352,172600.0
2006-09-22 14:05:00,28.1,28.1,28.09,28.1,153100.0,12.7352,12.7352,12.7307,12.7352,153100.0
2006-09-22 14:10:00,28.09,28.11,28.09,28.1,193200.0,12.7307,12.7397,12.7307,12.7352,193200.0
2006-09-22 14:15:00,28.09,28.1,28.08,28.08,101800.0,12.7307,12.7352,12.7261,12.7261,101800.0
2006-09-22 14:20:00,28.09,28.12,28.08,28.12,143900.0,12.7307,12.7443,12.7261,12.7443,143900.0
2006-09-22 14:25:00,28.11,28.13,28.1,28.12,107300.0,12.7397,12.7488,12.7352,12.7443,107300.0
2006-09-22 14:30:00,28.12,28.13,28.11,28.11,169300.0,12.7443,12.7488,12.7397,12.7397,169300.0
2006-09-22 14:35:00,28.11,28.11,28.09,28.09,103600.0,12.7397,12.7397,12.7307,12.7307,103600.0
2006-09-22 14:40:00,28.09,28.1,28.08,28.1,147100.0,12.7307,12.7352,12.7261,12.7352,147100.0
2006-09-22 14:45:00,28.1,28.1,28.06,28.06,258900.0,12.7352,12.7352,12.7171,12.7171,258900.0
2006-09-22 14:50:00,28.07,28.08,28.05,28.08,220000.0,12.7216,12.7261,12.7125,12.7261,220000.0
2006-09-22 14:55:00,28.07,28.1,28.06,28.08,443000.0,12.7216,12.7352,12.7171,12.7261,443000.0
2006-09-22 15:00:00,28.08,28.09,28.07,28.09,86200.0,12.7261,12.7307,12.7216,12.7307,86200.0
2006-09-22 15:05:00,28.09,28.1,28.07,28.1,350200.0,12.7307,12.7352,12.7216,12.7352,350200.0
2006-09-22 15:10:00,28.1,28.12,28.09,28.12,193100.0,12.7352,12.7443,12.7307,12.7443,193100.0
2006-09-22 15:15:00,28.12,28.13,28.11,28.12,204200.0,12.7443,12.7488,12.7397,12.7443,204200.0
2006-09-22 15:20:00,28.11,28.12,28.11,28.11,276500.0,12.7397,12.7443,12.7397,12.7397,276500.0
2006-09-22 15:25:00,28.11,28.13,28.11,28.12,107400.0,12.7397,12.7488,12.7397,12.7443,107400.0
2006-09-22 15:30:00,28.12,28.13,28.09,28.1,395400.0,12.7443,12.7488,12.7307,12.7352,395400.0
2006-09-22 15:35:00,28.1,28.13,28.1,28.12,334000.0,12.7352,12.7488,12.7352,12.7443,334000.0
2006-09-22 15:40:00,28.12,28.14,28.11,28.14,415200.0,12.7443,12.7533,12.7397,12.7533,415200.0
2006-09-22 15:45:00,28.14,28.15,28.13,28.14,414100.0,12.7533,12.7579,12.7488,12.7533,414100.0
2006-09-22 15:50:00,28.15,28.16,28.14,28.15,400400.0,12.7579,12.7624,12.7533,12.7579,400400.0
2006-09-22 15:55:00,28.15,28.15,28.12,28.15,393000.0,12.7579,12.7579,12.7443,12.7579,393000.0
2006-09-25 09:30:00,28.29,28.36,28.12,28.36,821700.0,12.8213,12.853,12.7443,12.853,821700.0
2006-09-25 09:35:00,28.37,28.44,28.36,28.43,371800.0,12.8576,12.8893,12.853,12.8848,371800.0
2006-09-25 09:40:00,28.43,28.46,28.41,28.44,438000.0,12.8848,12.8984,12.8757,12.8893,438000.0
2006-09-25 09:45:00,28.44,28.44,28.38,28.39,414200.0,12.8893,12.8893,12.8621,12.8666,414200.0
2006-09-25 09:50:00,28.39,28.4,28.34,28.34,446400.0,12.8666,12.8712,12.844,12.844,446400.0
2006-09-25 09:55:00,28.34,28.35,28.28,28.28,498500.0,12.844,12.8485,12.8168,12.8168,498500.0
2006-09-25 10:00:00,28.29,28.34,28.27,28.32,387000.0,12.8213,12.844,12.8123,12.8349,387000.0
2006-09-25 10:05:00,28.32,28.34,28.28,28.28,366700.0,12.8349,12.844,12.8168,12.8168,366700.0
2006-09-25 10:10:00,28.29,28.3,28.25,28.28,237500.0,12.8213,12.8258,12.8032,12.8168,237500.0
2006-09-25 10:15:00,28.28,28.31,28.27,28.29,265500.0,12.8168,12.8304,12.8123,12.8213,265500.0
2006-09-25 10:20:00,28.28,28.3,28.27,28.3,233700.0,12.8168,12.8258,12.8123,12.8258,233700.0
2006-09-25 10:25:00,28.3,28.34,28.29,28.34,176400.0,12.8258,12.844,12.8213,12.844,176400.0
2006-09-25 10:30:00,28.34,28.35,28.31,28.32,327800.0,12.844,12.8485,12.8304,12.8349,327800.0
2006-09-25 10:35:00,28.32,28.32,28.28,28.29,430100.0,12.8349,12.8349,12.8168,12.8213,430100.0
2006-09-25 10:40:00,28.29,28.3,28.28,28.3,204700.0,12.8213,12.8258,12.8168,12.8258,204700.0
2006-09-25 10:45:00,28.29,28.31,28.29,28.3,369100.0,12.8213,12.8304,12.8213,12.8258,369100.0
2006-09-25 10:50:00,28.3,28.31,28.29,28.31,172500.0,12.8258,12.8304,12.8213,12.8304,172500.0
2006-09-25 10:55:00,28.31,28.31,28.3,28.31,759300.0,12.8304,12.8304,12.8258,12.8304,759300.0
2006-09-25 11:00:00,28.3,28.32,28.3,28.31,208600.0,12.8258,12.8349,12.8258,12.8304,208600.0
2006-09-25 11:05:00,28.3,28.32,28.28,28.29,200800.0,12.8258,12.8349,12.8168,12.8213,200800.0
2006-09-25 11:10:00,28.28,28.29,28.26,28.26,119100.0,12.8168,12.8213,12.8077,12.8077,119100.0
2006-09-25 11:15:00,28.26,28.27,28.19,28.21,463700.0,12.8077,12.8123,12.776,12.7851,463700.0
2006-09-25 11:20:00,28.21,28.27,28.2,28.25,188800.0,12.7851,12.8123,12.7805,12.8032,188800.0
2006-09-25 11:25:00,28.25,28.29,28.24,28.28,188400.0,12.8032,12.8213,12.7987,12.8168,188400.0
2006-09-25 11:30:00,28.29,28.29,28.28,28.29,170800.0,12.8213,12.8213,12.8168,12.8213,170800.0
2006-09-25 11:35:00,28.28,28.3,28.28,28.29,210700.0,12.8168,12.8258,12.8168,12.8213,210700.0
2006-09-25 11:40:00,28.29,28.29,28.26,28.29,256800.0,12.8213,12.8213,12.8077,12.8213,256800.0
2006-09-25 11:45:00,28.29,28.29,28.25,28.27,130600.0,12.8213,12.8213,12.8032,12.8123,130600.0
2006-09-25 11:50:00,28.27,28.28,28.23,28.24,436600.0,12.8123,12.8168,12.7941,12.7987,436600.0
2006-09-25 11:55:00,28.24,28.25,28.21,28.22,213100.0,12.7987,12.8032,12.7851,12.7896,213100.0
2006-09-25 12:00:00,28.22,28.22,28.19,28.21,423200.0,12.7896,12.7896,12.776,12.7851,423200.0
2006-09-25 12:05:00,28.21,28.23,28.2,28.21,122200.0,12.7851,12.7941,12.7805,12.7851,122200.0
2006-09-25 12:10:00,28.21,28.24,28.2,28.23,59200.0,12.7851,12.7987,12.7805,12.7941,59200.0
2006-09-25 12:15:00,28.22,28.24,28.2,28.24,177400.0,12.7896,12.7987,12.7805,12.7987,177400.0
2006-09-25 12:20:00,28.23,28.27,28.23,28.27,94000.0,12.7941,12.8123,12.7941,12.8123,94000.0
2006-09-25 12:25:00,28.27,28.28,28.26,28.28,144200.0,12.8123,12.8168,12.8077,12.8168,144200.0
2006-09-25 12:30:00,28.28,28.29,28.26,28.27,170200.0,12.8168,12.8213,12.8077,12.8123,170200.0
2006-09-25 12:35:00,28.27,28.28,28.26,28.28,91000.0,12.8123,12.8168,12.8077,12.8168,91000.0
2006-09-25 12:40:00,28.28,28.28,28.27,28.27,56800.0,12.8168,12.8168,12.8123,12.8123,56800.0
2006-09-25 12:45:00,28.28,28.28,28.27,28.27,107700.0,12.8168,12.8168,12.8123,12.8123,107700.0
2006-09-25 12:50:00,28.27,28.3,28.27,28.3,193100.0,12.8123,12.8258,12.8123,12.8258,193100.0
2006-09-25 12:55:00,28.3,28.33,28.29,28.31,290700.0,12.8258,12.8394,12.8213,12.8304,290700.0
2006-09-25 13:00:00,28.3,28.31,28.3,28.31,277100.0,12.8258,12.8304,12.8258,12.8304,277100.0
2006-09-25 13:05:00,28.3,28.31,28.29,28.3,274000.0,12.8258,12.8304,12.8213,12.8258,274000.0
2006-09-25 13:10:00,28.3,28.31,28.29,28.29,345900.0,12.8258,12.8304,12.8213,12.8213,345900.0
2006-09-25 13:15:00,28.3,28.31,28.29,28.31,281000.0,12.8258,12.8304,12.8213,12.8304,281000.0
2006-09-25 13:20:00,28.31,28.31,28.3,28.31,136600.0,12.8304,12.8304,12.8258,12.8304,136600.0
2006-09-25 13:25:00,28.3,28.32,28.3,28.32,104100.0,12.8258,12.8349,12.8258,12.8349,104100.0
2006-09-25 13:30:00,28.32,28.32,28.31,28.31,97400.0,12.8349,12.8349,12.8304,12.8304,97400.0
2006-09-25 13:35:00,28.32,28.34,28.31,28.34,201100.0,12.8349,12.844,12.8304,12.844,201100.0
2006-09-25 13:40:00,28.33,28.38,28.33,28.35,207100.0,12.8394,12.8621,12.8394,12.8485,207100.0
2006-09-25 13:45:00,28.35,28.39,28.34,28.39,132800.0,12.8485,12.8666,12.844,12.8666,132800.0
2006-09-25 13:50:00,28.39,28.41,28.36,28.4,250700.0,12.8666,12.8757,12.853,12.8712,250700.0
2006-09-25 13:55:00,28.4,28.42,28.39,28.42,142600.0,12.8712,12.8802,12.8666,12.8802,142600.0
2006-09-25 14:00:00,28.42,28.44,28.41,28.44,190000.0,12.8802,12.8893,12.8757,12.8893,190000.0
2006-09-25 14:05:00,28.44,28.48,28.43,28.45,441900.0,12.8893,12.9074,12.8848,12.8938,441900.0
2006-09-25 14:10:00,28.45,28.48,28.43,28.43,507700.0,12.8938,12.9074,12.8848,12.8848,507700.0
2006-09-25 14:15:00,28.44,28.45,28.41,28.43,228000.0,12.8893,12.8938,12.8757,12.8848,228000.0
2006-09-25 14:20:00,28.43,28.44,28.42,28.43,322700.0,12.8848,12.8893,12.8802,12.8848,322700.0
2006-09-25 14:25:00,28.43,28.44,28.42,28.43,160800.0,12.8848,12.8893,12.8802,12.8848,160800.0
2006-09-25 14:30:00,28.44,28.45,28.43,28.45,232000.0,12.8893,12.8938,12.8848,12.8938,232000.0
2006-09-25 14:35:00,28.45,28.48,28.44,28.45,510100.0,12.8938,12.9074,12.8893,12.8938,510100.0
2006-09-25 14:40:00,28.45,28.47,28.44,28.46,315400.0,12.8938,12.9029,12.8893,12.8984,315400.0
2006-09-25 14:45:00,28.46,28.46,28.44,28.45,277900.0,12.8984,12.8984,12.8893,12.8938,277900.0
2006-09-25 14:50:00,28.44,28.48,28.44,28.48,217700.0,12.8893,12.9074,12.8893,12.9074,217700.0
2006-09-25 14:55:00,28.48,28.49,28.45,28.46,368300.0,12.9074,12.912,12.8938,12.8984,368300.0
2006-09-25 15:00:00,28.46,28.47,28.45,28.45,463900.0,12.8984,12.9029,12.8938,12.8938,463900.0
2006-09-25 15:05:00,28.46,28.46,28.43,28.44,327500.0,12.8984,12.8984,12.8848,12.8893,327500.0
2006-09-25 15:10:00,28.44,28.45,28.44,28.44,333200.0,12.8893,12.8938,12.8893,12.8893,333200.0
2006-09-25 15:15:00,28.45,28.47,28.44,28.47,357200.0,12.8938,12.9029,12.8893,12.9029,357200.0
2006-09-25 15:20:00,28.47,28.47,28.43,28.44,398300.0,12.9029,12.9029,12.8848,12.8893,398300.0
2006-09-25 15:25:00,28.43,28.46,28.42,28.42,435100.0,12.8848,12.8984,12.8802,12.8802,435100.0
2006-09-25 15:30:00,28.43,28.45,28.41,28.45,282300.0,12.8848,12.8938,12.8757,12.8938,282300.0
2006-09-25 15:35:00,28.44,28.45,28.4,28.4,410500.0,12.8893,12.8938,12.8712,12.8712,410500.0
2006-09-25 15:40:00,28.4,28.41,28.39,28.4,552300.0,12.8712,12.8757,12.8666,12.8712,552300.0
2006-09-25 15:45:00,28.4,28.43,28.39,28.41,546800.0,12.8712,12.8848,12.8666,12.8757,546800.0
2006-09-25 15:50:00,28.4,28.41,28.36,28.38,572400.0,12.8712,12.8757,12.853,12.8621,572400.0
2006-09-25 15:55:00,28.38,28.39,28.36,28.36,472500.0,12.8621,12.8666,12.853,12.853,472500.0
2006-09-26 09:30:00,28.27,28.29,28.26,28.27,720300.0,12.8123,12.8213,12.8077,12.8123,720300.0
2006-09-26 09:35:00,28.26,28.3,28.26,28.3,358300.0,12.8077,12.8258,12.8077,12.8258,358300.0
2006-09-26 09:40:00,28.29,28.33,28.29,28.3,317300.0,12.8213,12.8394,12.8213,12.8258,317300.0
2006-09-26 09:45:00,28.3,28.35,28.3,28.34,400200.0,12.8258,12.8485,12.8258,12.844,400200.0
2006-09-26 09:50:00,28.34,28.35,28.33,28.33,387000.0,12.844,12.8485,12.8394,12.8394,387000.0
2006-09-26 09:55:00,28.33,28.34,28.3,28.32,317000.0,12.8394,12.844,12.8258,12.8349,317000.0
2006-09-26 10:00:00,28.32,28.35,28.32,28.35,486500.0,12.8349,12.8485,12.8349,12.8485,486500.0
2006-09-26 10:05:00,28.34,28.35,28.31,28.35,381400.0,12.844,12.8485,12.8304,12.8485,381400.0
2006-09-26 10:10:00,28.35,28.35,28.33,28.33,271100.0,12.8485,12.8485,12.8394,12.8394,271100.0
2006-09-26 10:15:00,28.33,28.34,28.3,28.31,356700.0,12.8394,12.844,12.8258,12.8304,356700.0
2006-09-26 10:20:00,28.32,28.32,28.3,28.3,263400.0,12.8349,12.8349,12.8258,12.8258,263400.0
2006-09-26 10:25:00,28.3,28.31,28.22,28.26,633900.0,12.8258,12.8304,12.7896,12.8077,633900.0
2006-09-26 10:30:00,28.26,28.28,28.23,28.23,314400.0,12.8077,12.8168,12.7941,12.7941,314400.0
2006-09-26 10:35:00,28.24,28.27,28.23,28.26,292500.0,12.7987,12.8123,12.7941,12.8077,292500.0
2006-09-26 10:40:00,28.27,28.28,28.25,28.26,247100.0,12.8123,12.8168,12.8032,12.8077,247100.0
2006-09-26 10:45:00,28.26,28.28,28.24,28.24,464200.0,12.8077,12.8168,12.7987,12.7987,464200.0
2006-09-26 10:50:00,28.25,28.26,28.23,28.25,132000.0,12.8032,12.8077,12.7941,12.8032,132000.0
2006-09-26 10:55:00,28.25,28.26,28.23,28.26,182100.0,12.8032,12.8077,12.7941,12.8077,182100.0
2006-09-26 11:00:00,28.26,28.26,28.25,28.25,100600.0,12.8077,12.8077,12.8032,12.8032,100600.0
2006-09-26 11:05:00,28.25,28.31,28.24,28.3,177500.0,12.8032,12.8304,12.7987,12.8258,177500.0
2006-09-26 11:10:00,28.31,28.35,28.3,28.35,359200.0,12.8304,12.8485,12.8258,12.8485,359200.0
2006-09-26 11:15:00,28.35,28.35,28.31,28.31,427400.0,12.8485,12.8485,12.8304,12.8304,427400.0
2006-09-26 11:20:00,28.32,28.34,28.31,28.33,368700.0,12.8349,12.844,12.8304,12.8394,368700.0
2006-09-26 11:25:00,28.33,28.34,28.25,28.26,468400.0,12.8394,12.844,12.8032,12.8077,468400.0
2006-09-26 11:30:00,28.27,28.3,28.26,28.29,350900.0,12.8123,12.8258,12.8077,12.8213,350900.0
2006-09-26 11:35:00,28.3,28.34,28.29,28.34,466200.0,12.8258,12.844,12.8213,12.844,466200.0
2006-09-26 11:40:00,28.34,28.34,28.29,28.31,300700.0,12.844,12.844,12.8213,12.8304,300700.0
2006-09-26 11:45:00,28.31,28.32,28.28,28.31,207600.0,12.8304,12.8349,12.8168,12.8304,207600.0
2006-09-26 11:50:00,28.31,28.33,28.27,28.29,290200.0,12.8304,12.8394,12.8123,12.8213,290200.0
2006-09-26 11:55:00,28.29,28.3,28.25,28.26,294900.0,12.8213,12.8258,12.8032,12.8077,294900.0
2006-09-26 12:00:00,28.25,28.29,28.25,28.25,249600.0,12.8032,12.8213,12.8032,12.8032,249600.0
2006-09-26 12:05:00,28.25,28.29,28.25,28.28,193800.0,12.8032,12.8213,12.8032,12.8168,193800.0
2006-09-26 12:10:00,28.28,28.29,28.27,28.29,219800.0,12.8168,12.8213,12.8123,12.8213,219800.0
2006-09-26 12:15:00,28.29,28.32,28.28,28.29,297100.0,12.8213,12.8349,12.8168,12.8213,297100.0
2006-09-26 12:20:00,28.29,28.3,28.28,28.29,184300.0,12.8213,12.8258,12.8168,12.8213,184300.0
2006-09-26 12:25:00,28.29,28.3,28.29,28.3,182700.0,12.8213,12.8258,12.8213,12.8258,182700.0
2006-09-26 12:30:00,28.3,28.3,28.28,28.29,138200.0,12.8258,12.8258,12.8168,12.8213,138200.0
2006-09-26 12:35:00,28.29,28.3,28.28,28.28,154800.0,12.8213,12.8258,12.8168,12.8168,154800.0
2006-09-26 12:40:00,28.28,28.29,28.25,28.27,181800.0,12.8168,12.8213,12.8032,12.8123,181800.0
2006-09-26 12:45:00,28.27,28.3,28.25,28.25,209300.0,12.8123,12.8258,12.8032,12.8032,209300.0
2006-09-26 12:50:00,28.26,28.26,28.25,28.25,73400.0,12.8077,12.8077,12.8032,12.8032,73400.0
2006-09-26 12:55:00,28.25,28.3,28.25,28.28,216000.0,12.8032,12.8258,12.8032,12.8168,216000.0
2006-09-26 13:00:00,28.29,28.29,28.27,28.28,94600.0,12.8213,12.8213,12.8123,12.8168,94600.0
2006-09-26 13:05:00,28.28,28.29,28.28,28.29,82200.0,12.8168,12.8213,12.8168,12.8213,82200.0
2006-09-26 13:10:00,28.29,28.3,28.27,28.28,122600.0,12.8213,12.8258,12.8123,12.8168,122600.0
2006-09-26 13:15:00,28.28,28.29,28.27,28.29,127900.0,12.8168,12.8213,12.8123,12.8213,127900.0
2006-09-26 13:20:00,28.29,28.29,28.27,28.29,142400.0,12.8213,12.8213,12.8123,12.8213,142400.0
2006-09-26 13:25:00,28.29,28.3,28.28,28.29,299800.0,12.8213,12.8258,12.8168,12.8213,299800.0
2006-09-26 13:30:00,28.29,28.3,28.28,28.28,126300.0,12.8213,12.8258,12.8168,12.8168,126300.0
2006-09-26 13:35:00,28.28,28.29,28.28,28.28,123500.0,12.8168,12.8213,12.8168,12.8168,123500.0
2006-09-26 13:40:00,28.28,28.28,28.27,28.28,82800.0,12.8168,12.8168,12.8123,12.8168,82800.0
2006-09-26 13:45:00,28.28,28.29,28.27,28.29,134400.0,12.8168,12.8213,12.8123,12.8213,134400.0
2006-09-26 13:50:00,28.29,28.3,28.28,28.29,309700.0,12.8213,12.8258,12.8168,12.8213,309700.0
2006-09-26 13:55:00,28.29,28.3,28.28,28.28,163000.0,12.8213,12.8258,12.8168,12.8168,163000.0
2006-09-26 14:00:00,28.29,28.3,28.28,28.3,183100.0,12.8213,12.8258,12.8168,12.8258,183100.0
2006-09-26 14:05:00,28.3,28.31,28.28,28.29,261200.0,12.8258,12.8304,12.8168,12.8213,261200.0
2006-09-26 14:10:00,28.29,28.3,28.28,28.29,131700.0,12.8213,12.8258,12.8168,12.8213,131700.0
2006-09-26 14:15:00,28.29,28.29,28.26,28.27,279700.0,12.8213,12.8213,12.8077,12.8123,279700.0
2006-09-26 14:20:00,28.27,28.29,28.27,28.28,128800.0,12.8123,12.8213,12.8123,12.8168,128800.0
2006-09-26 14:25:00,28.29,28.29,28.28,28.29,98400.0,12.8213,12.8213,12.8168,12.8213,98400.0
2006-09-26 14:30:00,28.29,28.3,28.28,28.3,269800.0,12.8213,12.8258,12.8168,12.8258,269800.0
2006-09-26 14:35:00,28.3,28.31,28.27,28.27,370500.0,12.8258,12.8304,12.8123,12.8123,370500.0
2006-09-26 14:40:00,28.28,28.3,28.28,28.29,255900.0,12.8168,12.8258,12.8168,12.8213,255900.0
2006-09-26 14:45:00,28.29,28.32,28.29,28.32,388400.0,12.8213,12.8349,12.8213,12.8349,388400.0
2006-09-26 14:50:00,28.32,28.32,28.29,28.3,576800.0,12.8349,12.8349,12.8213,12.8258,576800.0
2006-09-26 14:55:00,28.3,28.31,28.28,28.3,455900.0,12.8258,12.8304,12.8168,12.8258,455900.0
2006-09-26 15:00:00,28.31,28.31,28.28,28.3,410600.0,12.8304,12.8304,12.8168,12.8258,410600.0
2006-09-26 15:05:00,28.3,28.31,28.29,28.31,551500.0,12.8258,12.8304,12.8213,12.8304,551500.0
2006-09-26 15:10:00,28.3,28.31,28.27,28.28,391000.0,12.8258,12.8304,12.8123,12.8168,391000.0
2006-09-26 15:15:00,28.29,28.3,28.28,28.3,296200.0,12.8213,12.8258,12.8168,12.8258,296200.0
2006-09-26 15:20:00,28.3,28.31,28.28,28.31,350500.0,12.8258,12.8304,12.8168,12.8304,350500.0
2006-09-26 15:25:00,28.31,28.32,28.3,28.32,489100.0,12.8304,12.8349,12.8258,12.8349,489100.0
2006-09-26 15:30:00,28.32,28.35,28.31,28.35,368600.0,12.8349,12.8485,12.8304,12.8485,368600.0
2006-09-26 15:35:00,28.35,28.41,28.35,28.4,536100.0,12.8485,12.8757,12.8485,12.8712,536100.0
2006-09-26 15:40:00,28.4,28.41,28.37,28.38,558200.0,12.8712,12.8757,12.8576,12.8621,558200.0
2006-09-26 15:45:00,28.39,28.4,28.38,28.38,526900.0,12.8666,12.8712,12.8621,12.8621,526900.0
2006-09-26 15:50:00,28.38,28.4,28.38,28.39,477500.0,12.8621,12.8712,12.8621,12.8666,477500.0
2006-09-26 15:55:00,28.39,28.4,28.38,28.39,603500.0,12.8666,12.8712,12.8621,12.8666,603500.0
2006-09-27 09:30:00,28.25,28.32,28.22,28.24,883900.0,12.8032,12.8349,12.7896,12.7987,883900.0
2006-09-27 09:35:00,28.25,28.33,28.25,28.28,389500.0,12.8032,12.8394,12.8032,12.8168,389500.0
2006-09-27 09:40:00,28.28,28.38,28.28,28.37,396200.0,12.8168,12.8621,12.8168,12.8576,396200.0
2006-09-27 09:45:00,28.36,28.39,28.29,28.32,456900.0,12.853,12.8666,12.8213,12.8349,456900.0
2006-09-27 09:50:00,28.33,28.33,28.21,28.25,471900.0,12.8394,12.8394,12.7851,12.8032,471900.0
2006-09-27 09:55:00,28.25,28.3,28.24,28.25,353800.0,12.8032,12.8258,12.7987,12.8032,353800.0
2006-09-27 10:00:00,28.25,28.32,28.23,28.28,318700.0,12.8032,12.8349,12.7941,12.8168,318700.0
2006-09-27 10:05:00,28.27,28.28,28.21,28.22,309400.0,12.8123,12.8168,12.7851,12.7896,309400.0
2006-09-27 10:10:00,28.22,28.25,28.21,28.23,255600.0,12.7896,12.8032,12.7851,12.7941,255600.0
2006-09-27 10:15:00,28.22,28.28,28.22,28.25,291400.0,12.7896,12.8168,12.7896,12.8032,291400.0
2006-09-27 10:20:00,28.24,28.27,28.22,28.27,178000.0,12.7987,12.8123,12.7896,12.8123,178000.0
2006-09-27 10:25:00,28.27,28.28,28.22,28.24,243400.0,12.8123,12.8168,12.7896,12.7987,243400.0
2006-09-27 10:30:00,28.24,28.36,28.24,28.35,331300.0,12.7987,12.853,12.7987,12.8485,331300.0
2006-09-27 10:35:00,28.35,28.39,28.34,28.37,357500.0,12.8485,12.8666,12.844,12.8576,357500.0
2006-09-27 10:40:00,28.36,28.39,28.34,28.39,307700.0,12.853,12.8666,12.844,12.8666,307700.0
2006-09-27 10:45:00,28.39,28.41,28.37,28.38,667700.0,12.8666,12.8757,12.8576,12.8621,667700.0
2006-09-27 10:50:00,28.37,28.39,28.36,28.38,183800.0,12.8576,12.8666,12.853,12.8621,183800.0
2006-09-27 10:55:00,28.37,28.4,28.37,28.4,158400.0,12.8576,12.8712,12.8576,12.8712,158400.0
2006-09-27 11:00:00,28.4,28.4,28.36,28.4,399300.0,12.8712,12.8712,12.853,12.8712,399300.0
2006-09-27 11:05:00,28.4,28.4,28.38,28.39,571100.0,12.8712,12.8712,12.8621,12.8666,571100.0
2006-09-27 11:10:00,28.39,28.4,28.35,28.4,219300.0,12.8666,12.8712,12.8485,12.8712,219300.0
2006-09-27 11:15:00,28.4,28.4,28.34,28.35,295700.0,12.8712,12.8712,12.844,12.8485,295700.0
2006-09-27 11:20:00,28.35,28.36,28.33,28.35,271200.0,12.8485,12.853,12.8394,12.8485,271200.0
2006-09-27 11:25:00,28.35,28.38,28.34,28.36,192900.0,12.8485,12.8621,12.844,12.853,192900.0
2006-09-27 11:30:00,28.37,28.45,28.36,28.45,347800.0,12.8576,12.8938,12.853,12.8938,347800.0
2006-09-27 11:35:00,28.44,28.46,28.43,28.44,234900.0,12.8893,12.8984,12.8848,12.8893,234900.0
2006-09-27 11:40:00,28.44,28.47,28.44,28.46,106200.0,12.8893,12.9029,12.8893,12.8984,106200.0
2006-09-27 11:45:00,28.46,28.49,28.46,28.48,126500.0,12.8984,12.912,12.8984,12.9074,126500.0
2006-09-27 11:50:00,28.48,28.5,28.48,28.49,266000.0,12.9074,12.9165,12.9074,12.912,266000.0
2006-09-27 11:55:00,28.49,28.5,28.46,28.46,364900.0,12.912,12.9165,12.8984,12.8984,364900.0
2006-09-27 12:00:00,28.46,28.49,28.46,28.47,197900.0,12.8984,12.912,12.8984,12.9029,197900.0
2006-09-27 12:05:00,28.47,28.48,28.44,28.45,259200.0,12.9029,12.9074,12.8893,12.8938,259200.0
2006-09-27 12:10:00,28.44,28.44,28.39,28.42,295100.0,12.8893,12.8893,12.8666,12.8802,295100.0
2006-09-27 12:15:00,28.42,28.43,28.41,28.41,172400.0,12.8802,12.8848,12.8757,12.8757,172400.0
2006-09-27 12:20:00,28.41,28.43,28.39,28.43,128700.0,12.8757,12.8848,12.8666,12.8848,128700.0
2006-09-27 12:25:00,28.44,28.45,28.36,28.36,185300.0,12.8893,12.8938,12.853,12.853,185300.0
2006-09-27 12:30:00,28.36,28.39,28.34,28.36,253400.0,12.853,12.8666,12.844,12.853,253400.0
2006-09-27 12:35:00,28.36,28.37,28.34,28.34,111800.0,12.853,12.8576,12.844,12.844,111800.0
2006-09-27 12:40:00,28.34,28.4,28.34,28.38,232900.0,12.844,12.8712,12.844,12.8621,232900.0
2006-09-27 12:45:00,28.38,28.42,28.38,28.42,125000.0,12.8621,12.8802,12.8621,12.8802,125000.0
2006-09-27 12:50:00,28.42,28.43,28.4,28.41,225600.0,12.8802,12.8848,12.8712,12.8757,225600.0
2006-09-27 12:55:00,28.41,28.45,28.4,28.45,160700.0,12.8757,12.8938,12.8712,12.8938,160700.0
2006-09-27 13:00:00,28.44,28.46,28.44,28.45,110800.0,12.8893,12.8984,12.8893,12.8938,110800.0
2006-09-27 13:05:00,28.45,28.48,28.45,28.48,130700.0,12.8938,12.9074,12.8938,12.9074,130700.0
2006-09-27 13:10:00,28.48,28.49,28.45,28.47,208400.0,12.9074,12.912,12.8938,12.9029,208400.0
2006-09-27 13:15:00,28.46,28.47,28.45,28.45,102900.0,12.8984,12.9029,12.8938,12.8938,102900.0
2006-09-27 13:20:00,28.46,28.47,28.42,28.43,253500.0,12.8984,12.9029,12.8802,12.8848,253500.0
2006-09-27 13:25:00,28.43,28.45,28.41,28.41,173400.0,12.8848,12.8938,12.8757,12.8757,173400.0
2006-09-27 13:30:00,28.41,28.42,28.37,28.4,263600.0,12.8757,12.8802,12.8576,12.8712,263600.0
2006-09-27 13:35:00,28.4,28.41,28.39,28.4,128100.0,12.8712,12.8757,12.8666,12.8712,128100.0
2006-09-27 13:40:00,28.4,28.44,28.39,28.44,187700.0,12.8712,12.8893,12.8666,12.8893,187700.0
2006-09-27 13:45:00,28.43,28.45,28.39,28.4,760100.0,12.8848,12.8938,12.8666,12.8712,760100.0
2006-09-27 13:50:00,28.39,28.42,28.39,28.41,247400.0,12.8666,12.8802,12.8666,12.8757,247400.0
2006-09-27 13:55:00,28.42,28.44,28.41,28.44,118000.0,12.8802,12.8893,12.8757,12.8893,118000.0
2006-09-27 14:00:00,28.44,28.45,28.37,28.37,272400.0,12.8893,12.8938,12.8576,12.8576,272400.0
2006-09-27 14:05:00,28.37,28.4,28.36,28.4,319900.0,12.8576,12.8712,12.853,12.8712,319900.0
2006-09-27 14:10:00,28.39,28.4,28.39,28.4,97900.0,12.8666,12.8712,12.8666,12.8712,97900.0
2006-09-27 14:15:00,28.39,28.4,28.36,28.37,154900.0,12.8666,12.8712,12.853,12.8576,154900.0
2006-09-27 14:20:00,28.36,28.38,28.35,28.37,188900.0,12.853,12.8621,12.8485,12.8576,188900.0
2006-09-27 14:25:00,28.37,28.4,28.37,28.39,81000.0,12.8576,12.8712,12.8576,12.8666,81000.0
2006-09-27 14:30:00,28.39,28.42,28.39,28.39,145700.0,12.8666,12.8802,12.8666,12.8666,145700.0
2006-09-27 14:35:00,28.39,28.44,28.39,28.43,296500.0,12.8666,12.8893,12.8666,12.8848,296500.0
2006-09-27 14:40:00,28.43,28.45,28.38,28.4,541100.0,12.8848,12.8938,12.8621,12.8712,541100.0
2006-09-27 14:45:00,28.4,28.41,28.38,28.41,190600.0,12.8712,12.8757,12.8621,12.8757,190600.0
2006-09-27 14:50:00,28.4,28.41,28.39,28.4,222600.0,12.8712,12.8757,12.8666,12.8712,222600.0
2006-09-27 14:55:00,28.39,28.41,28.39,28.41,172400.0,12.8666,12.8757,12.8666,12.8757,172400.0
2006-09-27 15:00:00,28.41,28.42,28.39,28.39,320800.0,12.8757,12.8802,12.8666,12.8666,320800.0
2006-09-27 15:05:00,28.39,28.41,28.39,28.41,310400.0,12.8666,12.8757,12.8666,12.8757,310400.0
2006-09-27 15:10:00,28.41,28.41,28.38,28.4,207700.0,12.8757,12.8757,12.8621,12.8712,207700.0
2006-09-27 15:15:00,28.39,28.41,28.35,28.38,399700.0,12.8666,12.8757,12.8485,12.8621,399700.0
2006-09-27 15:20:00,28.38,28.39,28.36,28.38,290700.0,12.8621,12.8666,12.853,12.8621,290700.0
2006-09-27 15:25:00,28.37,28.38,28.37,28.37,126500.0,12.8576,12.8621,12.8576,12.8576,126500.0
2006-09-27 15:30:00,28.38,28.43,28.37,28.38,506100.0,12.8621,12.8848,12.8576,12.8621,506100.0
2006-09-27 15:35:00,28.38,28.43,28.37,28.42,401300.0,12.8621,12.8848,12.8576,12.8802,401300.0
2006-09-27 15:40:00,28.41,28.43,28.39,28.42,271400.0,12.8757,12.8848,12.8666,12.8802,271400.0
2006-09-27 15:45:00,28.42,28.46,28.42,28.45,382700.0,12.8802,12.8984,12.8802,12.8938,382700.0
2006-09-27 15:50:00,28.46,28.49,28.45,28.47,462100.0,12.8984,12.912,12.8938,12.9029,462100.0
2006-09-27 15:55:00,28.47,28.48,28.4,28.42,567900.0,12.9029,12.9074,12.8712,12.8802,567900.0
2006-09-28 09:30:00,28.34,28.34,28.28,28.29,693900.0,12.844,12.844,12.8168,12.8213,693900.0
2006-09-28 09:35:00,28.29,28.3,28.26,28.3,162800.0,12.8213,12.8258,12.8077,12.8258,162800.0
2006-09-28 09:40:00,28.3,28.37,28.29,28.36,336300.0,12.8258,12.8576,12.8213,12.853,336300.0
2006-09-28 09:45:00,28.37,28.4,28.35,28.39,221300.0,12.8576,12.8712,12.8485,12.8666,221300.0
2006-09-28 09:50:00,28.39,28.4,28.38,28.39,145800.0,12.8666,12.8712,12.8621,12.8666,145800.0
2006-09-28 09:55:00,28.39,28.44,28.37,28.41,322900.0,12.8666,12.8893,12.8576,12.8757,322900.0
2006-09-28 10:00:00,28.41,28.41,28.35,28.37,870600.0,12.8757,12.8757,12.8485,12.8576,870600.0
2006-09-28 10:05:00,28.37,28.42,28.36,28.4,206300.0,12.8576,12.8802,12.853,12.8712,206300.0
2006-09-28 10:10:00,28.41,28.41,28.38,28.39,305400.0,12.8757,12.8757,12.8621,12.8666,305400.0
2006-09-28 10:15:00,28.4,28.44,28.39,28.41,205900.0,12.8712,12.8893,12.8666,12.8757,205900.0
2006-09-28 10:20:00,28.41,28.42,28.4,28.42,88300.0,12.8757,12.8802,12.8712,12.8802,88300.0
2006-09-28 10:25:00,28.42,28.42,28.38,28.38,100300.0,12.8802,12.8802,12.8621,12.8621,100300.0
2006-09-28 10:30:00,28.39,28.39,28.36,28.36,325100.0,12.8666,12.8666,12.853,12.853,325100.0
2006-09-28 10:35:00,28.36,28.39,28.35,28.35,228800.0,12.853,12.8666,12.8485,12.8485,228800.0
2006-09-28 10:40:00,28.36,28.36,28.33,28.33,161900.0,12.853,12.853,12.8394,12.8394,161900.0
2006-09-28 10:45:00,28.33,28.33,28.3,28.32,490500.0,12.8394,12.8394,12.8258,12.8349,490500.0
2006-09-28 10:50:00,28.33,28.34,28.31,28.32,148600.0,12.8394,12.844,12.8304,12.8349,148600.0
2006-09-28 10:55:00,28.32,28.33,28.31,28.32,183800.0,12.8349,12.8394,12.8304,12.8349,183800.0
2006-09-28 11:00:00,28.33,28.33,28.31,28.32,426100.0,12.8394,12.8394,12.8304,12.8349,426100.0
2006-09-28 11:05:00,28.32,28.33,28.31,28.32,334300.0,12.8349,12.8394,12.8304,12.8349,334300.0
2006-09-28 11:10:00,28.32,28.33,28.31,28.33,253200.0,12.8349,12.8394,12.8304,12.8394,253200.0
2006-09-28 11:15:00,28.33,28.35,28.32,28.32,164500.0,12.8394,12.8485,12.8349,12.8349,164500.0
2006-09-28 11:20:00,28.33,28.37,28.32,28.36,254800.0,12.8394,12.8576,12.8349,12.853,254800.0
2006-09-28 11:25:00,28.36,28.36,28.33,28.35,120500.0,12.853,12.853,12.8394,12.8485,120500.0
2006-09-28 11:30:00,28.35,28.35,28.31,28.32,440300.0,12.8485,12.8485,12.8304,12.8349,440300.0
2006-09-28 11:35:00,28.32,28.34,28.31,28.34,139600.0,12.8349,12.844,12.8304,12.844,139600.0
2006-09-28 11:40:00,28.34,28.34,28.31,28.32,134800.0,12.844,12.844,12.8304,12.8349,134800.0
2006-09-28 11:45:00,28.33,28.33,28.31,28.32,124300.0,12.8394,12.8394,12.8304,12.8349,124300.0
2006-09-28 11:50:00,28.31,28.32,28.3,28.3,460600.0,12.8304,12.8349,12.8258,12.8258,460600.0
2006-09-28 11:55:00,28.31,28.31,28.29,28.29,75500.0,12.8304,12.8304,12.8213,12.8213,75500.0
2006-09-28 12:00:00,28.29,28.31,28.27,28.29,152300.0,12.8213,12.8304,12.8123,12.8213,152300.0
2006-09-28 12:05:00,28.29,28.29,28.25,28.25,119100.0,12.8213,12.8213,12.8032,12.8032,119100.0
2006-09-28 12:10:00,28.26,28.26,28.21,28.24,269700.0,12.8077,12.8077,12.7851,12.7987,269700.0
2006-09-28 12:15:00,28.24,28.24,28.22,28.22,226500.0,12.7987,12.7987,12.7896,12.7896,226500.0
2006-09-28 12:20:00,28.22,28.23,28.22,28.23,40100.0,12.7896,12.7941,12.7896,12.7941,40100.0
2006-09-28 12:25:00,28.23,28.23,28.22,28.22,48400.0,12.7941,12.7941,12.7896,12.7896,48400.0
2006-09-28 12:30:00,28.23,28.23,28.22,28.22,101700.0,12.7941,12.7941,12.7896,12.7896,101700.0
2006-09-28 12:35:00,28.23,28.23,28.21,28.21,231300.0,12.7941,12.7941,12.7851,12.7851,231300.0
2006-09-28 12:40:00,28.22,28.22,28.16,28.16,224200.0,12.7896,12.7896,12.7624,12.7624,224200.0
2006-09-28 12:45:00,28.17,28.18,28.15,28.16,187000.0,12.7669,12.7715,12.7579,12.7624,187000.0
2006-09-28 12:50:00,28.17,28.21,28.16,28.19,194000.0,12.7669,12.7851,12.7624,12.776,194000.0
2006-09-28 12:55:00,28.18,28.2,28.18,28.19,101500.0,12.7715,12.7805,12.7715,12.776,101500.0
2006-09-28 13:00:00,28.19,28.2,28.18,28.19,317300.0,12.776,12.7805,12.7715,12.776,317300.0
2006-09-28 13:05:00,28.2,28.2,28.17,28.17,76800.0,12.7805,12.7805,12.7669,12.7669,76800.0
2006-09-28 13:10:00,28.18,28.18,28.16,28.16,100100.0,12.7715,12.7715,12.7624,12.7624,100100.0
2006-09-28 13:15:00,28.17,28.18,28.13,28.18,363300.0,12.7669,12.7715,12.7488,12.7715,363300.0
2006-09-28 13:20:00,28.17,28.19,28.17,28.17,244200.0,12.7669,12.776,12.7669,12.7669,244200.0
2006-09-28 13:25:00,28.18,28.18,28.15,28.17,255500.0,12.7715,12.7715,12.7579,12.7669,255500.0
2006-09-28 13:30:00,28.17,28.17,28.14,28.15,188700.0,12.7669,12.7669,12.7533,12.7579,188700.0
2006-09-28 13:35:00,28.15,28.18,28.15,28.15,163500.0,12.7579,12.7715,12.7579,12.7579,163500.0
2006-09-28 13:40:00,28.16,28.17,28.14,28.17,147500.0,12.7624,12.7669,12.7533,12.7669,147500.0
2006-09-28 13:45:00,28.17,28.18,28.16,28.17,144700.0,12.7669,12.7715,12.7624,12.7669,144700.0
2006-09-28 13:50:00,28.18,28.2,28.17,28.18,215200.0,12.7715,12.7805,12.7669,12.7715,215200.0
2006-09-28 13:55:00,28.18,28.19,28.17,28.19,115300.0,12.7715,12.776,12.7669,12.776,115300.0
2006-09-28 14:00:00,28.19,28.19,28.17,28.19,64100.0,12.776,12.776,12.7669,12.776,64100.0
2006-09-28 14:05:00,28.19,28.2,28.18,28.2,345300.0,12.776,12.7805,12.7715,12.7805,345300.0
2006-09-28 14:10:00,28.2,28.21,28.19,28.19,193800.0,12.7805,12.7851,12.776,12.776,193800.0
2006-09-28 14:15:00,28.2,28.2,28.19,28.2,64800.0,12.7805,12.7805,12.776,12.7805,64800.0
2006-09-28 14:20:00,28.2,28.2,28.18,28.19,189900.0,12.7805,12.7805,12.7715,12.776,189900.0
2006-09-28 14:25:00,28.2,28.21,28.19,28.2,175100.0,12.7805,12.7851,12.776,12.7805,175100.0
2006-09-28 14:30:00,28.2,28.21,28.17,28.18,237100.0,12.7805,12.7851,12.7669,12.7715,237100.0
2006-09-28 14:35:00,28.18,28.2,28.16,28.19,308800.0,12.7715,12.7805,12.7624,12.776,308800.0
2006-09-28 14:40:00,28.2,28.21,28.19,28.21,253800.0,12.7805,12.7851,12.776,12.7851,253800.0
2006-09-28 14:45:00,28.21,28.22,28.2,28.21,181500.0,12.7851,12.7896,12.7805,12.7851,181500.0
2006-09-28 14:50:00,28.22,28.22,28.21,28.22,117800.0,12.7896,12.7896,12.7851,12.7896,117800.0
2006-09-28 14:55:00,28.22,28.22,28.21,28.21,261300.0,12.7896,12.7896,12.7851,12.7851,261300.0
2006-09-28 15:00:00,28.22,28.23,28.21,28.22,378400.0,12.7896,12.7941,12.7851,12.7896,378400.0
2006-09-28 15:05:00,28.23,28.24,28.22,28.23,230600.0,12.7941,12.7987,12.7896,12.7941,230600.0
2006-09-28 15:10:00,28.24,28.25,28.23,28.25,140500.0,12.7987,12.8032,12.7941,12.8032,140500.0
2006-09-28 15:15:00,28.25,28.27,28.24,28.25,347300.0,12.8032,12.8123,12.7987,12.8032,347300.0
2006-09-28 15:20:00,28.26,28.26,28.24,28.25,215100.0,12.8077,12.8077,12.7987,12.8032,215100.0
2006-09-28 15:25:00,28.26,28.27,28.25,28.26,256600.0,12.8077,12.8123,12.8032,12.8077,256600.0
2006-09-28 15:30:00,28.26,28.3,28.25,28.28,151300.0,12.8077,12.8258,12.8032,12.8168,151300.0
2006-09-28 15:35:00,28.29,28.29,28.23,28.23,291600.0,12.8213,12.8213,12.7941,12.7941,291600.0
2006-09-28 15:40:00,28.23,28.3,28.23,28.3,627700.0,12.7941,12.8258,12.7941,12.8258,627700.0
2006-09-28 15:45:00,28.3,28.33,28.28,28.29,488700.0,12.8258,12.8394,12.8168,12.8213,488700.0
2006-09-28 15:50:00,28.29,28.3,28.28,28.29,404900.0,12.8213,12.8258,12.8168,12.8213,404900.0
2006-09-28 15:55:00,28.29,28.3,28.27,28.29,1049500.0,12.8213,12.8258,12.8123,12.8213,1049500.0
2006-09-29 09:30:00,28.39,28.39,28.32,28.39,852400.0,12.8666,12.8666,12.8349,12.8666,852400.0
2006-09-29 09:35:00,28.38,28.4,28.36,28.36,503000.0,12.8621,12.8712,12.853,12.853,503000.0
2006-09-29 09:40:00,28.36,28.37,28.3,28.33,197900.0,12.853,12.8576,12.8258,12.8394,197900.0
2006-09-29 09:45:00,28.33,28.36,28.31,28.35,237400.0,12.8394,12.853,12.8304,12.8485,237400.0
2006-09-29 09:50:00,28.35,28.4,28.35,28.38,461400.0,12.8485,12.8712,12.8485,12.8621,461400.0
2006-09-29 09:55:00,28.39,28.4,28.38,28.4,392600.0,12.8666,12.8712,12.8621,12.8712,392600.0
2006-09-29 10:00:00,28.4,28.43,28.38,28.42,1351400.0,12.8712,12.8848,12.8621,12.8802,1351400.0
2006-09-29 10:05:00,28.42,28.44,28.38,28.4,639100.0,12.8802,12.8893,12.8621,12.8712,639100.0
2006-09-29 10:10:00,28.4,28.4,28.35,28.35,558300.0,12.8712,12.8712,12.8485,12.8485,558300.0
2006-09-29 10:15:00,28.35,28.38,28.35,28.35,266700.0,12.8485,12.8621,12.8485,12.8485,266700.0
2006-09-29 10:20:00,28.35,28.36,28.31,28.35,366400.0,12.8485,12.853,12.8304,12.8485,366400.0
2006-09-29 10:25:00,28.35,28.35,28.3,28.3,266600.0,12.8485,12.8485,12.8258,12.8258,266600.0
2006-09-29 10:30:00,28.3,28.34,28.28,28.31,257800.0,12.8258,12.844,12.8168,12.8304,257800.0
2006-09-29 10:35:00,28.3,28.32,28.28,28.28,185100.0,12.8258,12.8349,12.8168,12.8168,185100.0
2006-09-29 10:40:00,28.28,28.29,28.25,28.28,206900.0,12.8168,12.8213,12.8032,12.8168,206900.0
2006-09-29 10:45:00,28.29,28.32,28.26,28.27,201300.0,12.8213,12.8349,12.8077,12.8123,201300.0
2006-09-29 10:50:00,28.27,28.29,28.26,28.29,103700.0,12.8123,12.8213,12.8077,12.8213,103700.0
2006-09-29 10:55:00,28.28,28.36,28.28,28.35,249000.0,12.8168,12.853,12.8168,12.8485,249000.0
2006-09-29 11:00:00,28.35,28.36,28.32,28.32,372300.0,12.8485,12.853,12.8349,12.8349,372300.0
2006-09-29 11:05:00,28.32,28.35,28.32,28.33,107500.0,12.8349,12.8485,12.8349,12.8394,107500.0
2006-09-29 11:10:00,28.33,28.33,28.31,28.31,136800.0,12.8394,12.8394,12.8304,12.8304,136800.0
2006-09-29 11:15:00,28.32,28.36,28.3,28.34,371900.0,12.8349,12.853,12.8258,12.844,371900.0
2006-09-29 11:20:00,28.34,28.35,28.31,28.34,213900.0,12.844,12.8485,12.8304,12.844,213900.0
2006-09-29 11:25:00,28.33,28.39,28.33,28.38,173300.0,12.8394,12.8666,12.8394,12.8621,173300.0
2006-09-29 11:30:00,28.37,28.4,28.37,28.4,147000.0,12.8576,12.8712,12.8576,12.8712,147000.0
2006-09-29 11:35:00,28.39,28.43,28.39,28.42,163100.0,12.8666,12.8848,12.8666,12.8802,163100.0
2006-09-29 11:40:00,28.43,28.43,28.39,28.4,374200.0,12.8848,12.8848,12.8666,12.8712,374200.0
2006-09-29 11:45:00,28.4,28.42,28.39,28.4,265700.0,12.8712,12.8802,12.8666,12.8712,265700.0
2006-09-29 11:50:00,28.4,28.41,28.39,28.41,221800.0,12.8712,12.8757,12.8666,12.8757,221800.0
2006-09-29 11:55:00,28.4,28.41,28.38,28.4,145200.0,12.8712,12.8757,12.8621,12.8712,145200.0
2006-09-29 12:00:00,28.4,28.41,28.39,28.4,144800.0,12.8712,12.8757,12.8666,12.8712,144800.0
2006-09-29 12:05:00,28.41,28.41,28.39,28.4,162600.0,12.8757,12.8757,12.8666,12.8712,162600.0
2006-09-29 12:10:00,28.39,28.4,28.37,28.38,110100.0,12.8666,12.8712,12.8576,12.8621,110100.0
2006-09-29 12:15:00,28.38,28.4,28.37,28.38,133600.0,12.8621,12.8712,12.8576,12.8621,133600.0
2006-09-29 12:20:00,28.38,28.4,28.36,28.4,157600.0,12.8621,12.8712,12.853,12.8712,157600.0
2006-09-29 12:25:00,28.4,28.4,28.38,28.4,150800.0,12.8712,12.8712,12.8621,12.8712,150800.0
2006-09-29 12:30:00,28.39,28.42,28.39,28.41,222700.0,12.8666,12.8802,12.8666,12.8757,222700.0
2006-09-29 12:35:00,28.4,28.42,28.4,28.41,145900.0,12.8712,12.8802,12.8712,12.8757,145900.0
2006-09-29 12:40:00,28.41,28.42,28.38,28.39,248700.0,12.8757,12.8802,12.8621,12.8666,248700.0
2006-09-29 12:45:00,28.39,28.41,28.39,28.41,145200.0,12.8666,12.8757,12.8666,12.8757,145200.0
2006-09-29 12:50:00,28.41,28.41,28.38,28.39,151700.0,12.8757,12.8757,12.8621,12.8666,151700.0
2006-09-29 12:55:00,28.39,28.4,28.39,28.4,49600.0,12.8666,12.8712,12.8666,12.8712,49600.0
2006-09-29 13:00:00,28.4,28.4,28.39,28.39,58200.0,12.8712,12.8712,12.8666,12.8666,58200.0
2006-09-29 13:05:00,28.4,28.42,28.39,28.41,208700.0,12.8712,12.8802,12.8666,12.8757,208700.0
2006-09-29 13:10:00,28.41,28.44,28.41,28.43,134100.0,12.8757,12.8893,12.8757,12.8848,134100.0
2006-09-29 13:15:00,28.43,28.44,28.42,28.43,153200.0,12.8848,12.8893,12.8802,12.8848,153200.0
2006-09-29 13:20:00,28.44,28.46,28.43,28.45,246600.0,12.8893,12.8984,12.8848,12.8938,246600.0
2006-09-29 13:25:00,28.45,28.45,28.43,28.44,170600.0,12.8938,12.8938,12.8848,12.8893,170600.0
2006-09-29 13:30:00,28.44,28.47,28.43,28.45,127400.0,12.8893,12.9029,12.8848,12.8938,127400.0
2006-09-29 13:35:00,28.45,28.47,28.45,28.47,118700.0,12.8938,12.9029,12.8938,12.9029,118700.0
2006-09-29 13:40:00,28.47,28.49,28.46,28.49,267500.0,12.9029,12.912,12.8984,12.912,267500.0
2006-09-29 13:45:00,28.49,28.52,28.48,28.52,598200.0,12.912,12.9256,12.9074,12.9256,598200.0
2006-09-29 13:50:00,28.52,28.53,28.51,28.53,197700.0,12.9256,12.9301,12.921,12.9301,197700.0
2006-09-29 13:55:00,28.52,28.56,28.52,28.56,532300.0,12.9256,12.9437,12.9256,12.9437,532300.0
2006-09-29 14:00:00,28.56,28.57,28.54,28.56,507400.0,12.9437,12.9482,12.9346,12.9437,507400.0
2006-09-29 14:05:00,28.56,28.58,28.53,28.54,235200.0,12.9437,12.9527,12.9301,12.9346,235200.0
2006-09-29 14:10:00,28.53,28.55,28.53,28.55,149500.0,12.9301,12.9392,12.9301,12.9392,149500.0
2006-09-29 14:15:00,28.54,28.57,28.53,28.54,352400.0,12.9346,12.9482,12.9301,12.9346,352400.0
2006-09-29 14:20:00,28.54,28.56,28.53,28.56,126300.0,12.9346,12.9437,12.9301,12.9437,126300.0
2006-09-29 14:25:00,28.55,28.56,28.55,28.56,86900.0,12.9392,12.9437,12.9392,12.9437,86900.0
2006-09-29 14:30:00,28.56,28.56,28.51,28.52,314700.0,12.9437,12.9437,12.921,12.9256,314700.0
2006-09-29 14:35:00,28.52,28.53,28.48,28.48,284200.0,12.9256,12.9301,12.9074,12.9074,284200.0
2006-09-29 14:40:00,28.48,28.51,28.48,28.5,89100.0,12.9074,12.921,12.9074,12.9165,89100.0
2006-09-29 14:45:00,28.5,28.51,28.5,28.5,61400.0,12.9165,12.921,12.9165,12.9165,61400.0
2006-09-29 14:50:00,28.5,28.53,28.5,28.51,160300.0,12.9165,12.9301,12.9165,12.921,160300.0
2006-09-29 14:55:00,28.51,28.52,28.5,28.5,164500.0,12.921,12.9256,12.9165,12.9165,164500.0
2006-09-29 15:00:00,28.51,28.51,28.49,28.51,183600.0,12.921,12.921,12.912,12.921,183600.0
2006-09-29 15:05:00,28.51,28.53,28.5,28.51,151500.0,12.921,12.9301,12.9165,12.921,151500.0
2006-09-29 15:10:00,28.52,28.52,28.5,28.5,85300.0,12.9256,12.9256,12.9165,12.9165,85300.0
2006-09-29 15:15:00,28.5,28.53,28.5,28.52,124500.0,12.9165,12.9301,12.9165,12.9256,124500.0
2006-09-29 15:20:00,28.53,28.53,28.49,28.5,225100.0,12.9301,12.9301,12.912,12.9165,225100.0
2006-09-29 15:25:00,28.49,28.5,28.49,28.5,92300.0,12.912,12.9165,12.912,12.9165,92300.0
2006-09-29 15:30:00,28.49,28.5,28.48,28.48,242700.0,12.912,12.9165,12.9074,12.9074,242700.0
2006-09-29 15:35:00,28.48,28.49,28.41,28.42,598700.0,12.9074,12.912,12.8757,12.8802,598700.0
2006-09-29 15:40:00,28.41,28.42,28.37,28.37,591000.0,12.8757,12.8802,12.8576,12.8576,591000.0
2006-09-29 15:45:00,28.37,28.38,28.32,28.36,761700.0,12.8576,12.8621,12.8349,12.853,761700.0
2006-09-29 15:50:00,28.36,28.4,28.36,28.37,417900.0,12.853,12.8712,12.853,12.8576,417900.0
2006-09-29 15:55:00,28.37,28.39,28.35,28.37,615500.0,12.8576,12.8666,12.8485,12.8576,615500.0
2006-10-02 09:30:00,28.2,28.43,28.2,28.43,1045800.0,12.7805,12.8848,12.7805,12.8848,1045800.0
2006-10-02 09:35:00,28.45,28.52,28.37,28.51,688200.0,12.8938,12.9256,12.8576,12.921,688200.0
2006-10-02 09:40:00,28.5,28.52,28.49,28.51,428600.0,12.9165,12.9256,12.912,12.921,428600.0
2006-10-02 09:45:00,28.52,28.54,28.49,28.49,354400.0,12.9256,12.9346,12.912,12.912,354400.0
2006-10-02 09:50:00,28.5,28.51,28.46,28.49,196600.0,12.9165,12.921,12.8984,12.912,196600.0
2006-10-02 09:55:00,28.48,28.53,28.48,28.5,245300.0,12.9074,12.9301,12.9074,12.9165,245300.0
2006-10-02 10:00:00,28.49,28.54,28.49,28.53,314500.0,12.912,12.9346,12.912,12.9301,314500.0
2006-10-02 10:05:00,28.53,28.54,28.51,28.54,278200.0,12.9301,12.9346,12.921,12.9346,278200.0
2006-10-02 10:10:00,28.54,28.54,28.5,28.51,421800.0,12.9346,12.9346,12.9165,12.921,421800.0
2006-10-02 10:15:00,28.51,28.52,28.47,28.47,373800.0,12.921,12.9256,12.9029,12.9029,373800.0
2006-10-02 10:20:00,28.48,28.5,28.46,28.5,166500.0,12.9074,12.9165,12.8984,12.9165,166500.0
2006-10-02 10:25:00,28.5,28.5,28.43,28.49,341300.0,12.9165,12.9165,12.8848,12.912,341300.0
2006-10-02 10:30:00,28.49,28.52,28.48,28.51,557000.0,12.912,12.9256,12.9074,12.921,557000.0
2006-10-02 10:35:00,28.51,28.53,28.49,28.51,452500.0,12.921,12.9301,12.912,12.921,452500.0
2006-10-02 10:40:00,28.51,28.51,28.48,28.48,262100.0,12.921,12.921,12.9074,12.9074,262100.0
2006-10-02 10:45:00,28.48,28.51,28.48,28.5,275300.0,12.9074,12.921,12.9074,12.9165,275300.0
2006-10-02 10:50:00,28.5,28.52,28.48,28.49,234000.0,12.9165,12.9256,12.9074,12.912,234000.0
2006-10-02 10:55:00,28.49,28.52,28.48,28.51,217000.0,12.912,12.9256,12.9074,12.921,217000.0
2006-10-02 11:00:00,28.51,28.51,28.5,28.51,180400.0,12.921,12.921,12.9165,12.921,180400.0
2006-10-02 11:05:00,28.5,28.52,28.5,28.51,189100.0,12.9165,12.9256,12.9165,12.921,189100.0
2006-10-02 11:10:00,28.52,28.53,28.48,28.48,467300.0,12.9256,12.9301,12.9074,12.9074,467300.0
2006-10-02 11:15:00,28.48,28.49,28.46,28.48,176500.0,12.9074,12.912,12.8984,12.9074,176500.0
2006-10-02 11:20:00,28.48,28.5,28.48,28.49,77000.0,12.9074,12.9165,12.9074,12.912,77000.0
2006-10-02 11:25:00,28.49,28.51,28.49,28.5,294100.0,12.912,12.921,12.912,12.9165,294100.0
2006-10-02 11:30:00,28.5,28.51,28.49,28.5,194300.0,12.9165,12.921,12.912,12.9165,194300.0
2006-10-02 11:35:00,28.49,28.51,28.49,28.5,263900.0,12.912,12.921,12.912,12.9165,263900.0
2006-10-02 11:40:00,28.5,28.51,28.49,28.51,212800.0,12.9165,12.921,12.912,12.921,212800.0
2006-10-02 11:45:00,28.51,28.52,28.5,28.51,286200.0,12.921,12.9256,12.9165,12.921,286200.0
2006-10-02 11:50:00,28.5,28.52,28.5,28.51,403000.0,12.9165,12.9256,12.9165,12.921,403000.0
2006-10-02 11:55:00,28.5,28.51,28.48,28.49,351800.0,12.9165,12.921,12.9074,12.912,351800.0
2006-10-02 12:00:00,28.5,28.51,28.49,28.51,619000.0,12.9165,12.921,12.912,12.921,619000.0
2006-10-02 12:05:00,28.51,28.51,28.5,28.5,80200.0,12.921,12.921,12.9165,12.9165,80200.0
2006-10-02 12:10:00,28.5,28.51,28.5,28.51,137600.0,12.9165,12.921,12.9165,12.921,137600.0
2006-10-02 12:15:00,28.5,28.55,28.5,28.54,245700.0,12.9165,12.9392,12.9165,12.9346,245700.0
2006-10-02 12:20:00,28.55,28.56,28.54,28.56,128400.0,12.9392,12.9437,12.9346,12.9437,128400.0
2006-10-02 12:25:00,28.56,28.57,28.56,28.57,135200.0,12.9437,12.9482,12.9437,12.9482,135200.0
2006-10-02 12:30:00,28.57,28.59,28.56,28.58,247900.0,12.9482,12.9573,12.9437,12.9527,247900.0
2006-10-02 12:35:00,28.58,28.59,28.57,28.57,119700.0,12.9527,12.9573,12.9482,12.9482,119700.0
2006-10-02 12:40:00,28.57,28.59,28.57,28.59,110800.0,12.9482,12.9573,12.9482,12.9573,110800.0
2006-10-02 12:45:00,28.58,28.6,28.57,28.57,284400.0,12.9527,12.9618,12.9482,12.9482,284400.0
2006-10-02 12:50:00,28.58,28.6,28.57,28.57,136200.0,12.9527,12.9618,12.9482,12.9482,136200.0
2006-10-02 12:55:00,28.57,28.58,28.57,28.58,61700.0,12.9482,12.9527,12.9482,12.9527,61700.0
2006-10-02 13:00:00,28.57,28.58,28.57,28.58,95800.0,12.9482,12.9527,12.9482,12.9527,95800.0
2006-10-02 13:05:00,28.58,28.58,28.56,28.57,79700.0,12.9527,12.9527,12.9437,12.9482,79700.0
2006-10-02 13:10:00,28.57,28.58,28.56,28.57,72600.0,12.9482,12.9527,12.9437,12.9482,72600.0
2006-10-02 13:15:00,28.57,28.58,28.57,28.58,78300.0,12.9482,12.9527,12.9482,12.9527,78300.0
2006-10-02 13:20:00,28.57,28.58,28.54,28.54,169100.0,12.9482,12.9527,12.9346,12.9346,169100.0
2006-10-02 13:25:00,28.55,28.56,28.54,28.55,121900.0,12.9392,12.9437,12.9346,12.9392,121900.0
2006-10-02 13:30:00,28.55,28.55,28.54,28.54,50800.0,12.9392,12.9392,12.9346,12.9346,50800.0
2006-10-02 13:35:00,28.54,28.55,28.51,28.52,158400.0,12.9346,12.9392,12.921,12.9256,158400.0
2006-10-02 13:40:00,28.52,28.53,28.51,28.51,207800.0,12.9256,12.9301,12.921,12.921,207800.0
2006-10-02 13:45:00,28.51,28.52,28.46,28.46,521500.0,12.921,12.9256,12.8984,12.8984,521500.0
2006-10-02 13:50:00,28.47,28.52,28.44,28.52,425400.0,12.9029,12.9256,12.8893,12.9256,425400.0
2006-10-02 13:55:00,28.52,28.52,28.49,28.52,366700.0,12.9256,12.9256,12.912,12.9256,366700.0
2006-10-02 14:00:00,28.52,28.52,28.49,28.5,259200.0,12.9256,12.9256,12.912,12.9165,259200.0
2006-10-02 14:05:00,28.51,28.51,28.5,28.5,148100.0,12.921,12.921,12.9165,12.9165,148100.0
2006-10-02 14:10:00,28.51,28.51,28.5,28.5,143200.0,12.921,12.921,12.9165,12.9165,143200.0
2006-10-02 14:15:00,28.51,28.51,28.5,28.5,83900.0,12.921,12.921,12.9165,12.9165,83900.0
2006-10-02 14:20:00,28.5,28.51,28.5,28.51,113400.0,12.9165,12.921,12.9165,12.921,113400.0
2006-10-02 14:25:00,28.5,28.51,28.47,28.51,188500.0,12.9165,12.921,12.9029,12.921,188500.0
2006-10-02 14:30:00,28.51,28.51,28.5,28.5,89000.0,12.921,12.921,12.9165,12.9165,89000.0
2006-10-02 14:35:00,28.51,28.51,28.47,28.47,318200.0,12.921,12.921,12.9029,12.9029,318200.0
2006-10-02 14:40:00,28.47,28.48,28.45,28.47,167500.0,12.9029,12.9074,12.8938,12.9029,167500.0
2006-10-02 14:45:00,28.47,28.49,28.47,28.49,109500.0,12.9029,12.912,12.9029,12.912,109500.0
2006-10-02 14:50:00,28.49,28.49,28.44,28.45,172800.0,12.912,12.912,12.8893,12.8938,172800.0
2006-10-02 14:55:00,28.45,28.45,28.44,28.45,99900.0,12.8938,12.8938,12.8893,12.8938,99900.0
2006-10-02 15:00:00,28.44,28.46,28.44,28.44,285500.0,12.8893,12.8984,12.8893,12.8893,285500.0
2006-10-02 15:05:00,28.45,28.45,28.41,28.41,137600.0,12.8938,12.8938,12.8757,12.8757,137600.0
2006-10-02 15:10:00,28.41,28.42,28.33,28.35,619300.0,12.8757,12.8802,12.8394,12.8485,619300.0
2006-10-02 15:15:00,28.36,28.39,28.35,28.39,283400.0,12.853,12.8666,12.8485,12.8666,283400.0
2006-10-02 15:20:00,28.39,28.39,28.37,28.37,144800.0,12.8666,12.8666,12.8576,12.8576,144800.0
2006-10-02 15:25:00,28.37,28.39,28.36,28.39,261000.0,12.8576,12.8666,12.853,12.8666,261000.0
2006-10-02 15:30:00,28.39,28.45,28.39,28.44,309000.0,12.8666,12.8938,12.8666,12.8893,309000.0
2006-10-02 15:35:00,28.44,28.46,28.41,28.41,404600.0,12.8893,12.8984,12.8757,12.8757,404600.0
2006-10-02 15:40:00,28.41,28.41,28.36,28.37,245800.0,12.8757,12.8757,12.853,12.8576,245800.0
2006-10-02 15:45:00,28.37,28.39,28.36,28.36,161800.0,12.8576,12.8666,12.853,12.853,161800.0
2006-10-02 15:50:00,28.36,28.37,28.33,28.36,352500.0,12.853,12.8576,12.8394,12.853,352500.0
2006-10-02 15:55:00,28.35,28.37,28.32,28.32,371700.0,12.8485,12.8576,12.8349,12.8349,371700.0
2006-10-03 09:30:00,28.29,28.38,28.29,28.37,569900.0,12.8213,12.8621,12.8213,12.8576,569900.0
2006-10-03 09:35:00,28.36,28.37,28.32,28.35,212100.0,12.853,12.8576,12.8349,12.8485,212100.0
2006-10-03 09:40:00,28.34,28.36,28.31,28.32,277300.0,12.844,12.853,12.8304,12.8349,277300.0
2006-10-03 09:45:00,28.32,28.32,28.26,28.27,318400.0,12.8349,12.8349,12.8077,12.8123,318400.0
2006-10-03 09:50:00,28.26,28.28,28.25,28.27,343100.0,12.8077,12.8168,12.8032,12.8123,343100.0
2006-10-03 09:55:00,28.27,28.34,28.26,28.34,391800.0,12.8123,12.844,12.8077,12.844,391800.0
2006-10-03 10:00:00,28.34,28.36,28.3,28.34,270400.0,12.844,12.853,12.8258,12.844,270400.0
2006-10-03 10:05:00,28.34,28.39,28.32,28.38,321500.0,12.844,12.8666,12.8349,12.8621,321500.0
2006-10-03 10:10:00,28.38,28.38,28.31,28.31,244500.0,12.8621,12.8621,12.8304,12.8304,244500.0
2006-10-03 10:15:00,28.32,28.32,28.26,28.3,377700.0,12.8349,12.8349,12.8077,12.8258,377700.0
2006-10-03 10:20:00,28.29,28.3,28.28,28.29,119000.0,12.8213,12.8258,12.8168,12.8213,119000.0
2006-10-03 10:25:00,28.3,28.31,28.29,28.3,171200.0,12.8258,12.8304,12.8213,12.8258,171200.0
2006-10-03 10:30:00,28.3,28.34,28.29,28.34,213100.0,12.8258,12.844,12.8213,12.844,213100.0
2006-10-03 10:35:00,28.34,28.34,28.31,28.32,214100.0,12.844,12.844,12.8304,12.8349,214100.0
2006-10-03 10:40:00,28.32,28.33,28.27,28.27,136400.0,12.8349,12.8394,12.8123,12.8123,136400.0
2006-10-03 10:45:00,28.28,28.29,28.27,28.29,110300.0,12.8168,12.8213,12.8123,12.8213,110300.0
2006-10-03 10:50:00,28.29,28.32,28.28,28.31,261600.0,12.8213,12.8349,12.8168,12.8304,261600.0
2006-10-03 10:55:00,28.32,28.32,28.3,28.3,143400.0,12.8349,12.8349,12.8258,12.8258,143400.0
2006-10-03 11:00:00,28.3,28.31,28.3,28.3,131100.0,12.8258,12.8304,12.8258,12.8258,131100.0
2006-10-03 11:05:00,28.3,28.31,28.28,28.28,146200.0,12.8258,12.8304,12.8168,12.8168,146200.0
2006-10-03 11:10:00,28.28,28.3,28.28,28.29,138200.0,12.8168,12.8258,12.8168,12.8213,138200.0
2006-10-03 11:15:00,28.29,28.33,28.28,28.33,378400.0,12.8213,12.8394,12.8168,12.8394,378400.0
2006-10-03 11:20:00,28.33,28.38,28.32,28.37,331400.0,12.8394,12.8621,12.8349,12.8576,331400.0
2006-10-03 11:25:00,28.37,28.41,28.36,28.38,270100.0,12.8576,12.8757,12.853,12.8621,270100.0
2006-10-03 11:30:00,28.38,28.4,28.37,28.37,234700.0,12.8621,12.8712,12.8576,12.8576,234700.0
2006-10-03 11:35:00,28.37,28.39,28.35,28.36,216500.0,12.8576,12.8666,12.8485,12.853,216500.0
2006-10-03 11:40:00,28.36,28.38,28.36,28.37,178300.0,12.853,12.8621,12.853,12.8576,178300.0
2006-10-03 11:45:00,28.37,28.39,28.36,28.36,133400.0,12.8576,12.8666,12.853,12.853,133400.0
2006-10-03 11:50:00,28.36,28.36,28.33,28.34,135200.0,12.853,12.853,12.8394,12.844,135200.0
2006-10-03 11:55:00,28.36,28.39,28.35,28.37,266500.0,12.853,12.8666,12.8485,12.8576,266500.0
2006-10-03 12:00:00,28.37,28.38,28.36,28.38,129200.0,12.8576,12.8621,12.853,12.8621,129200.0
2006-10-03 12:05:00,28.37,28.47,28.37,28.46,655700.0,12.8576,12.9029,12.8576,12.8984,655700.0
2006-10-03 12:10:00,28.47,28.49,28.45,28.48,283500.0,12.9029,12.912,12.8938,12.9074,283500.0
2006-10-03 12:15:00,28.48,28.48,28.46,28.46,318700.0,12.9074,12.9074,12.8984,12.8984,318700.0
2006-10-03 12:20:00,28.46,28.49,28.44,28.48,196300.0,12.8984,12.912,12.8893,12.9074,196300.0
2006-10-03 12:25:00,28.49,28.49,28.46,28.48,186700.0,12.912,12.912,12.8984,12.9074,186700.0
2006-10-03 12:30:00,28.48,28.49,28.47,28.48,198700.0,12.9074,12.912,12.9029,12.9074,198700.0
2006-10-03 12:35:00,28.49,28.49,28.48,28.48,48100.0,12.912,12.912,12.9074,12.9074,48100.0
2006-10-03 12:40:00,28.48,28.52,28.48,28.52,266400.0,12.9074,12.9256,12.9074,12.9256,266400.0
2006-10-03 12:45:00,28.52,28.54,28.5,28.54,182500.0,12.9256,12.9346,12.9165,12.9346,182500.0
2006-10-03 12:50:00,28.53,28.56,28.53,28.53,180700.0,12.9301,12.9437,12.9301,12.9301,180700.0
2006-10-03 12:55:00,28.53,28.58,28.52,28.58,271400.0,12.9301,12.9527,12.9256,12.9527,271400.0
2006-10-03 13:00:00,28.58,28.59,28.57,28.58,249300.0,12.9527,12.9573,12.9482,12.9527,249300.0
2006-10-03 13:05:00,28.57,28.58,28.55,28.56,170700.0,12.9482,12.9527,12.9392,12.9437,170700.0
2006-10-03 13:10:00,28.56,28.57,28.55,28.56,97100.0,12.9437,12.9482,12.9392,12.9437,97100.0
2006-10-03 13:15:00,28.55,28.56,28.49,28.49,192200.0,12.9392,12.9437,12.912,12.912,192200.0
2006-10-03 13:20:00,28.5,28.52,28.48,28.5,203500.0,12.9165,12.9256,12.9074,12.9165,203500.0
2006-10-03 13:25:00,28.5,28.52,28.47,28.51,195900.0,12.9165,12.9256,12.9029,12.921,195900.0
2006-10-03 13:30:00,28.51,28.52,28.47,28.47,193300.0,12.921,12.9256,12.9029,12.9029,193300.0
2006-10-03 13:35:00,28.47,28.5,28.47,28.48,136400.0,12.9029,12.9165,12.9029,12.9074,136400.0
2006-10-03 13:40:00,28.48,28.49,28.44,28.44,180000.0,12.9074,12.912,12.8893,12.8893,180000.0
2006-10-03 13:45:00,28.44,28.48,28.43,28.47,279500.0,12.8893,12.9074,12.8848,12.9029,279500.0
2006-10-03 13:50:00,28.47,28.5,28.45,28.49,103800.0,12.9029,12.9165,12.8938,12.912,103800.0
2006-10-03 13:55:00,28.49,28.52,28.48,28.52,109800.0,12.912,12.9256,12.9074,12.9256,109800.0
2006-10-03 14:00:00,28.51,28.53,28.49,28.49,255600.0,12.921,12.9301,12.912,12.912,255600.0
2006-10-03 14:05:00,28.5,28.58,28.49,28.57,316300.0,12.9165,12.9527,12.912,12.9482,316300.0
2006-10-03 14:10:00,28.58,28.58,28.53,28.54,386500.0,12.9527,12.9527,12.9301,12.9346,386500.0
2006-10-03 14:15:00,28.54,28.54,28.49,28.52,271700.0,12.9346,12.9346,12.912,12.9256,271700.0
2006-10-03 14:20:00,28.52,28.52,28.48,28.49,185000.0,12.9256,12.9256,12.9074,12.912,185000.0
2006-10-03 14:25:00,28.5,28.5,28.45,28.45,284600.0,12.9165,12.9165,12.8938,12.8938,284600.0
2006-10-03 14:30:00,28.46,28.47,28.42,28.45,361900.0,12.8984,12.9029,12.8802,12.8938,361900.0
2006-10-03 14:35:00,28.45,28.5,28.43,28.48,279000.0,12.8938,12.9165,12.8848,12.9074,279000.0
2006-10-03 14:40:00,28.47,28.5,28.43,28.49,176300.0,12.9029,12.9165,12.8848,12.912,176300.0
2006-10-03 14:45:00,28.5,28.55,28.48,28.55,188100.0,12.9165,12.9392,12.9074,12.9392,188100.0
2006-10-03 14:50:00,28.55,28.57,28.48,28.48,313000.0,12.9392,12.9482,12.9074,12.9074,313000.0
2006-10-03 14:55:00,28.47,28.51,28.46,28.49,239800.0,12.9029,12.921,12.8984,12.912,239800.0
2006-10-03 15:00:00,28.49,28.5,28.47,28.47,160900.0,12.912,12.9165,12.9029,12.9029,160900.0
2006-10-03 15:05:00,28.47,28.51,28.45,28.51,197700.0,12.9029,12.921,12.8938,12.921,197700.0
2006-10-03 15:10:00,28.5,28.52,28.49,28.51,280600.0,12.9165,12.9256,12.912,12.921,280600.0
2006-10-03 15:15:00,28.51,28.51,28.48,28.5,188300.0,12.921,12.921,12.9074,12.9165,188300.0
2006-10-03 15:20:00,28.5,28.51,28.48,28.49,148300.0,12.9165,12.921,12.9074,12.912,148300.0
2006-10-03 15:25:00,28.49,28.5,28.47,28.47,188600.0,12.912,12.9165,12.9029,12.9029,188600.0
2006-10-03 15:30:00,28.47,28.5,28.47,28.49,201600.0,12.9029,12.9165,12.9029,12.912,201600.0
2006-10-03 15:35:00,28.49,28.5,28.43,28.46,259000.0,12.912,12.9165,12.8848,12.8984,259000.0
2006-10-03 15:40:00,28.46,28.47,28.38,28.4,459700.0,12.8984,12.9029,12.8621,12.8712,459700.0
2006-10-03 15:45:00,28.41,28.43,28.38,28.43,431400.0,12.8757,12.8848,12.8621,12.8848,431400.0
2006-10-03 15:50:00,28.43,28.44,28.38,28.41,315400.0,12.8848,12.8893,12.8621,12.8757,315400.0
2006-10-03 15:55:00,28.42,28.44,28.4,28.43,458300.0,12.8802,12.8893,12.8712,12.8848,458300.0
2006-10-04 09:30:00,28.41,28.43,28.37,28.42,618300.0,12.8757,12.8848,12.8576,12.8802,618300.0
2006-10-04 09:35:00,28.41,28.42,28.3,28.4,232100.0,12.8757,12.8802,12.8258,12.8712,232100.0
2006-10-04 09:40:00,28.39,28.41,28.31,28.35,222700.0,12.8666,12.8757,12.8304,12.8485,222700.0
2006-10-04 09:45:00,28.34,28.43,28.34,28.4,241100.0,12.844,12.8848,12.844,12.8712,241100.0
2006-10-04 09:50:00,28.4,28.42,28.36,28.36,300600.0,12.8712,12.8802,12.853,12.853,300600.0
2006-10-04 09:55:00,28.36,28.39,28.35,28.38,177100.0,12.853,12.8666,12.8485,12.8621,177100.0
2006-10-04 10:00:00,28.37,28.38,28.26,28.26,407400.0,12.8576,12.8621,12.8077,12.8077,407400.0
2006-10-04 10:05:00,28.26,28.31,28.25,28.25,347800.0,12.8077,12.8304,12.8032,12.8032,347800.0
2006-10-04 10:10:00,28.26,28.33,28.25,28.32,310800.0,12.8077,12.8394,12.8032,12.8349,310800.0
2006-10-04 10:15:00,28.32,28.35,28.28,28.32,453800.0,12.8349,12.8485,12.8168,12.8349,453800.0
2006-10-04 10:20:00,28.31,28.36,28.29,28.33,246800.0,12.8304,12.853,12.8213,12.8394,246800.0
2006-10-04 10:25:00,28.33,28.34,28.31,28.33,208000.0,12.8394,12.844,12.8304,12.8394,208000.0
2006-10-04 10:30:00,28.34,28.36,28.3,28.31,606200.0,12.844,12.853,12.8258,12.8304,606200.0
2006-10-04 10:35:00,28.31,28.32,28.3,28.3,83100.0,12.8304,12.8349,12.8258,12.8258,83100.0
2006-10-04 10:40:00,28.3,28.32,28.27,28.27,1182900.0,12.8258,12.8349,12.8123,12.8123,1182900.0
2006-10-04 10:45:00,28.27,28.28,28.21,28.22,421800.0,12.8123,12.8168,12.7851,12.7896,421800.0
2006-10-04 10:50:00,28.21,28.23,28.2,28.21,330300.0,12.7851,12.7941,12.7805,12.7851,330300.0
2006-10-04 10:55:00,28.21,28.23,28.2,28.22,311300.0,12.7851,12.7941,12.7805,12.7896,311300.0
2006-10-04 11:00:00,28.21,28.28,28.21,28.28,375500.0,12.7851,12.8168,12.7851,12.8168,375500.0
2006-10-04 11:05:00,28.28,28.29,28.23,28.26,325200.0,12.8168,12.8213,12.7941,12.8077,325200.0
2006-10-04 11:10:00,28.25,28.3,28.24,28.25,280500.0,12.8032,12.8258,12.7987,12.8032,280500.0
2006-10-04 11:15:00,28.25,28.26,28.21,28.24,201700.0,12.8032,12.8077,12.7851,12.7987,201700.0
2006-10-04 11:20:00,28.24,28.3,28.22,28.26,211600.0,12.7987,12.8258,12.7896,12.8077,211600.0
2006-10-04 11:25:00,28.27,28.27,28.21,28.22,259500.0,12.8123,12.8123,12.7851,12.7896,259500.0
2006-10-04 11:30:00,28.23,28.25,28.18,28.2,570000.0,12.7941,12.8032,12.7715,12.7805,570000.0
2006-10-04 11:35:00,28.21,28.22,28.18,28.22,345800.0,12.7851,12.7896,12.7715,12.7896,345800.0
2006-10-04 11:40:00,28.22,28.27,28.21,28.27,394600.0,12.7896,12.8123,12.7851,12.8123,394600.0
2006-10-04 11:45:00,28.27,28.27,28.23,28.24,148800.0,12.8123,12.8123,12.7941,12.7987,148800.0
2006-10-04 11:50:00,28.24,28.26,28.23,28.26,127200.0,12.7987,12.8077,12.7941,12.8077,127200.0
2006-10-04 11:55:00,28.26,28.27,28.24,28.25,287600.0,12.8077,12.8123,12.7987,12.8032,287600.0
2006-10-04 12:00:00,28.25,28.28,28.25,28.26,209500.0,12.8032,12.8168,12.8032,12.8077,209500.0
2006-10-04 12:05:00,28.26,28.27,28.22,28.25,310700.0,12.8077,12.8123,12.7896,12.8032,310700.0
2006-10-04 12:10:00,28.24,28.25,28.23,28.24,109000.0,12.7987,12.8032,12.7941,12.7987,109000.0
2006-10-04 12:15:00,28.24,28.24,28.21,28.23,156600.0,12.7987,12.7987,12.7851,12.7941,156600.0
2006-10-04 12:20:00,28.24,28.24,28.21,28.21,110500.0,12.7987,12.7987,12.7851,12.7851,110500.0
2006-10-04 12:25:00,28.21,28.22,28.19,28.2,238500.0,12.7851,12.7896,12.776,12.7805,238500.0
2006-10-04 12:30:00,28.2,28.21,28.19,28.19,124200.0,12.7805,12.7851,12.776,12.776,124200.0
2006-10-04 12:35:00,28.19,28.25,28.19,28.25,175200.0,12.776,12.8032,12.776,12.8032,175200.0
2006-10-04 12:40:00,28.24,28.24,28.19,28.2,228200.0,12.7987,12.7987,12.776,12.7805,228200.0
2006-10-04 12:45:00,28.2,28.21,28.19,28.2,151000.0,12.7805,12.7851,12.776,12.7805,151000.0
2006-10-04 12:50:00,28.19,28.19,28.14,28.14,746100.0,12.776,12.776,12.7533,12.7533,746100.0
2006-10-04 12:55:00,28.15,28.15,28.1,28.1,287100.0,12.7579,12.7579,12.7352,12.7352,287100.0
2006-10-04 13:00:00,28.1,28.13,28.09,28.09,446700.0,12.7352,12.7488,12.7307,12.7307,446700.0
2006-10-04 13:05:00,28.09,28.11,28.06,28.06,270600.0,12.7307,12.7397,12.7171,12.7171,270600.0
2006-10-04 13:10:00,28.06,28.08,28.03,28.08,422500.0,12.7171,12.7261,12.7035,12.7261,422500.0
2006-10-04 13:15:00,28.08,28.08,28.06,28.07,209900.0,12.7261,12.7261,12.7171,12.7216,209900.0
2006-10-04 13:20:00,28.06,28.08,28.05,28.06,447400.0,12.7171,12.7261,12.7125,12.7171,447400.0
2006-10-04 13:25:00,28.06,28.09,28.04,28.09,403100.0,12.7171,12.7307,12.708,12.7307,403100.0
2006-10-04 13:30:00,28.09,28.15,28.08,28.12,486800.0,12.7307,12.7579,12.7261,12.7443,486800.0
2006-10-04 13:35:00,28.12,28.16,28.11,28.16,424300.0,12.7443,12.7624,12.7397,12.7624,424300.0
2006-10-04 13:40:00,28.16,28.16,28.13,28.16,295200.0,12.7624,12.7624,12.7488,12.7624,295200.0
2006-10-04 13:45:00,28.16,28.17,28.13,28.15,481300.0,12.7624,12.7669,12.7488,12.7579,481300.0
2006-10-04 13:50:00,28.15,28.16,28.14,28.16,332700.0,12.7579,12.7624,12.7533,12.7624,332700.0
2006-10-04 13:55:00,28.16,28.17,28.13,28.13,262300.0,12.7624,12.7669,12.7488,12.7488,262300.0
2006-10-04 14:00:00,28.13,28.14,28.1,28.12,143000.0,12.7488,12.7533,12.7352,12.7443,143000.0
2006-10-04 14:05:00,28.12,28.14,28.1,28.13,291100.0,12.7443,12.7533,12.7352,12.7488,291100.0
2006-10-04 14:10:00,28.12,28.17,28.12,28.15,481300.0,12.7443,12.7669,12.7443,12.7579,481300.0
2006-10-04 14:15:00,28.16,28.22,28.15,28.19,601400.0,12.7624,12.7896,12.7579,12.776,601400.0
2006-10-04 14:20:00,28.19,28.19,28.17,28.18,185000.0,12.776,12.776,12.7669,12.7715,185000.0
2006-10-04 14:25:00,28.18,28.22,28.18,28.18,312300.0,12.7715,12.7896,12.7715,12.7715,312300.0
2006-10-04 14:30:00,28.18,28.21,28.18,28.19,224900.0,12.7715,12.7851,12.7715,12.776,224900.0
2006-10-04 14:35:00,28.19,28.22,28.19,28.2,220800.0,12.776,12.7896,12.776,12.7805,220800.0
2006-10-04 14:40:00,28.19,28.21,28.19,28.19,216600.0,12.776,12.7851,12.776,12.776,216600.0
2006-10-04 14:45:00,28.19,28.21,28.18,28.19,213700.0,12.776,12.7851,12.7715,12.776,213700.0
2006-10-04 14:50:00,28.19,28.22,28.19,28.22,250400.0,12.776,12.7896,12.776,12.7896,250400.0
2006-10-04 14:55:00,28.22,28.22,28.2,28.21,165900.0,12.7896,12.7896,12.7805,12.7851,165900.0
2006-10-04 15:00:00,28.22,28.24,28.2,28.23,171600.0,12.7896,12.7987,12.7805,12.7941,171600.0
2006-10-04 15:05:00,28.23,28.24,28.2,28.23,244400.0,12.7941,12.7987,12.7805,12.7941,244400.0
2006-10-04 15:10:00,28.23,28.25,28.22,28.22,272600.0,12.7941,12.8032,12.7896,12.7896,272600.0
2006-10-04 15:15:00,28.22,28.26,28.22,28.26,202300.0,12.7896,12.8077,12.7896,12.8077,202300.0
2006-10-04 15:20:00,28.26,28.29,28.23,28.23,401300.0,12.8077,12.8213,12.7941,12.7941,401300.0
2006-10-04 15:25:00,28.23,28.27,28.23,28.23,277400.0,12.7941,12.8123,12.7941,12.7941,277400.0
2006-10-04 15:30:00,28.23,28.25,28.19,28.22,447700.0,12.7941,12.8032,12.776,12.7896,447700.0
2006-10-04 15:35:00,28.22,28.27,28.21,28.26,411400.0,12.7896,12.8123,12.7851,12.8077,411400.0
2006-10-04 15:40:00,28.27,28.3,28.26,28.27,617500.0,12.8123,12.8258,12.8077,12.8123,617500.0
2006-10-04 15:45:00,28.27,28.3,28.27,28.3,440000.0,12.8123,12.8258,12.8123,12.8258,440000.0
2006-10-04 15:50:00,28.3,28.31,28.28,28.31,801200.0,12.8258,12.8304,12.8168,12.8304,801200.0
2006-10-04 15:55:00,28.31,28.34,28.3,28.33,582000.0,12.8304,12.844,12.8258,12.8394,582000.0
2006-10-05 09:30:00,28.23,28.25,28.12,28.2,580000.0,12.7941,12.8032,12.7443,12.7805,580000.0
2006-10-05 09:35:00,28.19,28.22,28.15,28.19,170400.0,12.776,12.7896,12.7579,12.776,170400.0
2006-10-05 09:40:00,28.19,28.23,28.12,28.23,336800.0,12.776,12.7941,12.7443,12.7941,336800.0
2006-10-05 09:45:00,28.23,28.24,28.17,28.19,407800.0,12.7941,12.7987,12.7669,12.776,407800.0
2006-10-05 09:50:00,28.18,28.22,28.17,28.19,254300.0,12.7715,12.7896,12.7669,12.776,254300.0
2006-10-05 09:55:00,28.19,28.22,28.17,28.19,249100.0,12.776,12.7896,12.7669,12.776,249100.0
2006-10-05 10:00:00,28.19,28.2,28.17,28.19,332700.0,12.776,12.7805,12.7669,12.776,332700.0
2006-10-05 10:05:00,28.18,28.23,28.18,28.2,184900.0,12.7715,12.7941,12.7715,12.7805,184900.0
2006-10-05 10:10:00,28.19,28.22,28.16,28.17,212500.0,12.776,12.7896,12.7624,12.7669,212500.0
2006-10-05 10:15:00,28.17,28.17,28.12,28.13,213200.0,12.7669,12.7669,12.7443,12.7488,213200.0
2006-10-05 10:20:00,28.14,28.15,28.11,28.13,213000.0,12.7533,12.7579,12.7397,12.7488,213000.0
2006-10-05 10:25:00,28.12,28.13,28.1,28.11,263500.0,12.7443,12.7488,12.7352,12.7397,263500.0
2006-10-05 10:30:00,28.1,28.12,28.07,28.09,414400.0,12.7352,12.7443,12.7216,12.7307,414400.0
2006-10-05 10:35:00,28.08,28.12,28.06,28.11,267300.0,12.7261,12.7443,12.7171,12.7397,267300.0
2006-10-05 10:40:00,28.11,28.11,28.03,28.05,343600.0,12.7397,12.7397,12.7035,12.7125,343600.0
2006-10-05 10:45:00,28.05,28.08,28.04,28.05,297800.0,12.7125,12.7261,12.708,12.7125,297800.0
2006-10-05 10:50:00,28.06,28.06,27.98,27.99,470800.0,12.7171,12.7171,12.6808,12.6854,470800.0
2006-10-05 10:55:00,28.0,28.05,27.99,28.04,533600.0,12.6899,12.7125,12.6854,12.708,533600.0
2006-10-05 11:00:00,28.04,28.04,28.0,28.01,434400.0,12.708,12.708,12.6899,12.6944,434400.0
2006-10-05 11:05:00,28.01,28.01,27.96,27.99,326100.0,12.6944,12.6944,12.6718,12.6854,326100.0
2006-10-05 11:10:00,27.99,28.0,27.95,27.96,404500.0,12.6854,12.6899,12.6672,12.6718,404500.0
2006-10-05 11:15:00,27.97,27.97,27.93,27.95,482400.0,12.6763,12.6763,12.6582,12.6672,482400.0
2006-10-05 11:20:00,27.96,27.98,27.94,27.95,400200.0,12.6718,12.6808,12.6627,12.6672,400200.0
2006-10-05 11:25:00,27.95,27.97,27.93,27.94,842300.0,12.6672,12.6763,12.6582,12.6627,842300.0
2006-10-05 11:30:00,27.94,27.97,27.93,27.97,248600.0,12.6627,12.6763,12.6582,12.6763,248600.0
2006-10-05 11:35:00,27.97,27.99,27.95,27.98,446600.0,12.6763,12.6854,12.6672,12.6808,446600.0
2006-10-05 11:40:00,27.98,28.0,27.96,27.96,362100.0,12.6808,12.6899,12.6718,12.6718,362100.0
2006-10-05 11:45:00,27.95,27.96,27.91,27.91,481800.0,12.6672,12.6718,12.6491,12.6491,481800.0
2006-10-05 11:50:00,27.91,27.93,27.9,27.9,422000.0,12.6491,12.6582,12.6446,12.6446,422000.0
2006-10-05 11:55:00,27.91,27.91,27.89,27.9,269300.0,12.6491,12.6491,12.64,12.6446,269300.0
2006-10-05 12:00:00,27.89,27.91,27.89,27.9,231100.0,12.64,12.6491,12.64,12.6446,231100.0
2006-10-05 12:05:00,27.9,27.9,27.87,27.87,252000.0,12.6446,12.6446,12.631,12.631,252000.0
2006-10-05 12:10:00,27.87,27.88,27.84,27.85,272800.0,12.631,12.6355,12.6174,12.6219,272800.0
2006-10-05 12:15:00,27.85,27.85,27.78,27.78,903900.0,12.6219,12.6219,12.5902,12.5902,903900.0
2006-10-05 12:20:00,27.79,27.83,27.78,27.81,916300.0,12.5947,12.6128,12.5902,12.6038,916300.0
2006-10-05 12:25:00,27.81,27.85,27.81,27.83,356100.0,12.6038,12.6219,12.6038,12.6128,356100.0
2006-10-05 12:30:00,27.83,27.85,27.75,27.77,648000.0,12.6128,12.6219,12.5766,12.5856,648000.0
2006-10-05 12:35:00,27.78,27.78,27.75,27.76,477800.0,12.5902,12.5902,12.5766,12.5811,477800.0
2006-10-05 12:40:00,27.77,27.83,27.76,27.82,341300.0,12.5856,12.6128,12.5811,12.6083,341300.0
2006-10-05 12:45:00,27.82,27.82,27.79,27.81,211600.0,12.6083,12.6083,12.5947,12.6038,211600.0
2006-10-05 12:50:00,27.82,27.84,27.81,27.83,147200.0,12.6083,12.6174,12.6038,12.6128,147200.0
2006-10-05 12:55:00,27.84,27.86,27.83,27.84,142000.0,12.6174,12.6264,12.6128,12.6174,142000.0
2006-10-05 13:00:00,27.83,27.93,27.83,27.92,309900.0,12.6128,12.6582,12.6128,12.6536,309900.0
2006-10-05 13:05:00,27.92,27.94,27.91,27.93,169600.0,12.6536,12.6627,12.6491,12.6582,169600.0
2006-10-05 13:10:00,27.94,27.96,27.91,27.92,377600.0,12.6627,12.6718,12.6491,12.6536,377600.0
2006-10-05 13:15:00,27.92,27.95,27.92,27.93,139100.0,12.6536,12.6672,12.6536,12.6582,139100.0
2006-10-05 13:20:00,27.94,27.94,27.9,27.91,199000.0,12.6627,12.6627,12.6446,12.6491,199000.0
2006-10-05 13:25:00,27.91,27.91,27.87,27.87,330600.0,12.6491,12.6491,12.631,12.631,330600.0
2006-10-05 13:30:00,27.87,27.89,27.84,27.89,188900.0,12.631,12.64,12.6174,12.64,188900.0
2006-10-05 13:35:00,27.88,27.92,27.87,27.9,241900.0,12.6355,12.6536,12.631,12.6446,241900.0
2006-10-05 13:40:00,27.91,27.92,27.9,27.92,113700.0,12.6491,12.6536,12.6446,12.6536,113700.0
2006-10-05 13:45:00,27.91,27.92,27.9,27.91,165700.0,12.6491,12.6536,12.6446,12.6491,165700.0
2006-10-05 13:50:00,27.92,27.92,27.91,27.91,103000.0,12.6536,12.6536,12.6491,12.6491,103000.0
2006-10-05 13:55:00,27.92,27.93,27.9,27.9,190500.0,12.6536,12.6582,12.6446,12.6446,190500.0
2006-10-05 14:00:00,27.9,27.91,27.87,27.88,273000.0,12.6446,12.6491,12.631,12.6355,273000.0
2006-10-05 14:05:00,27.87,27.88,27.86,27.86,127800.0,12.631,12.6355,12.6264,12.6264,127800.0
2006-10-05 14:10:00,27.86,27.88,27.86,27.87,183100.0,12.6264,12.6355,12.6264,12.631,183100.0
2006-10-05 14:15:00,27.88,27.91,27.86,27.9,232600.0,12.6355,12.6491,12.6264,12.6446,232600.0
2006-10-05 14:20:00,27.9,27.97,27.9,27.95,328700.0,12.6446,12.6763,12.6446,12.6672,328700.0
2006-10-05 14:25:00,27.95,27.95,27.89,27.89,352500.0,12.6672,12.6672,12.64,12.64,352500.0
2006-10-05 14:30:00,27.89,27.93,27.88,27.92,325400.0,12.64,12.6582,12.6355,12.6536,325400.0
2006-10-05 14:35:00,27.92,27.96,27.91,27.96,212300.0,12.6536,12.6718,12.6491,12.6718,212300.0
2006-10-05 14:40:00,27.95,28.0,27.95,27.99,514300.0,12.6672,12.6899,12.6672,12.6854,514300.0
2006-10-05 14:45:00,27.99,28.0,27.94,27.94,289000.0,12.6854,12.6899,12.6627,12.6627,289000.0
2006-10-05 14:50:00,27.94,27.95,27.9,27.91,302700.0,12.6627,12.6672,12.6446,12.6491,302700.0
2006-10-05 14:55:00,27.9,27.94,27.9,27.94,136400.0,12.6446,12.6627,12.6446,12.6627,136400.0
2006-10-05 15:00:00,27.94,27.95,27.93,27.95,234200.0,12.6627,12.6672,12.6582,12.6672,234200.0
2006-10-05 15:05:00,27.95,28.0,27.94,27.99,323100.0,12.6672,12.6899,12.6627,12.6854,323100.0
2006-10-05 15:10:00,28.0,28.0,27.96,27.98,279200.0,12.6899,12.6899,12.6718,12.6808,279200.0
2006-10-05 15:15:00,27.98,28.0,27.98,27.99,293300.0,12.6808,12.6899,12.6808,12.6854,293300.0
2006-10-05 15:20:00,27.99,28.0,27.93,27.94,387100.0,12.6854,12.6899,12.6582,12.6627,387100.0
2006-10-05 15:25:00,27.94,27.96,27.9,27.91,277000.0,12.6627,12.6718,12.6446,12.6491,277000.0
2006-10-05 15:30:00,27.91,27.92,27.88,27.91,380300.0,12.6491,12.6536,12.6355,12.6491,380300.0
2006-10-05 15:35:00,27.9,27.93,27.89,27.92,208300.0,12.6446,12.6582,12.64,12.6536,208300.0
2006-10-05 15:40:00,27.92,27.99,27.92,27.99,448600.0,12.6536,12.6854,12.6536,12.6854,448600.0
2006-10-05 15:45:00,27.98,28.0,27.98,28.0,454400.0,12.6808,12.6899,12.6808,12.6899,454400.0
2006-10-05 15:50:00,27.99,28.0,27.94,27.94,850900.0,12.6854,12.6899,12.6627,12.6627,850900.0
2006-10-05 15:55:00,27.94,28.0,27.92,28.0,1181200.0,12.6627,12.6899,12.6536,12.6899,1181200.0
2006-10-06 09:30:00,27.87,27.88,27.75,27.75,700200.0,12.631,12.6355,12.5766,12.5766,700200.0
2006-10-06 09:35:00,27.75,27.85,27.72,27.84,193800.0,12.5766,12.6219,12.563,12.6174,193800.0
2006-10-06 09:40:00,27.84,27.95,27.84,27.93,370800.0,12.6174,12.6672,12.6174,12.6582,370800.0
2006-10-06 09:45:00,27.93,27.95,27.91,27.92,322500.0,12.6582,12.6672,12.6491,12.6536,322500.0
2006-10-06 09:50:00,27.93,27.93,27.87,27.9,304600.0,12.6582,12.6582,12.631,12.6446,304600.0
2006-10-06 09:55:00,27.89,27.9,27.85,27.85,275300.0,12.64,12.6446,12.6219,12.6219,275300.0
2006-10-06 10:00:00,27.85,27.87,27.79,27.8,296000.0,12.6219,12.631,12.5947,12.5992,296000.0
2006-10-06 10:05:00,27.81,27.83,27.79,27.82,224200.0,12.6038,12.6128,12.5947,12.6083,224200.0
2006-10-06 10:10:00,27.81,27.84,27.8,27.82,220900.0,12.6038,12.6174,12.5992,12.6083,220900.0
2006-10-06 10:15:00,27.82,27.82,27.74,27.74,222000.0,12.6083,12.6083,12.572,12.572,222000.0
2006-10-06 10:20:00,27.74,27.78,27.72,27.73,377800.0,12.572,12.5902,12.563,12.5675,377800.0
2006-10-06 10:25:00,27.73,27.73,27.7,27.71,231800.0,12.5675,12.5675,12.5539,12.5585,231800.0
2006-10-06 10:30:00,27.71,27.73,27.7,27.73,193700.0,12.5585,12.5675,12.5539,12.5675,193700.0
2006-10-06 10:35:00,27.72,27.73,27.66,27.68,230200.0,12.563,12.5675,12.5358,12.5449,230200.0
2006-10-06 10:40:00,27.67,27.69,27.64,27.67,355000.0,12.5403,12.5494,12.5267,12.5403,355000.0
2006-10-06 10:45:00,27.68,27.68,27.59,27.66,783300.0,12.5449,12.5449,12.5041,12.5358,783300.0
2006-10-06 10:50:00,27.65,27.7,27.64,27.68,572300.0,12.5313,12.5539,12.5267,12.5449,572300.0
2006-10-06 10:55:00,27.67,27.69,27.62,27.65,358000.0,12.5403,12.5494,12.5177,12.5313,358000.0
2006-10-06 11:00:00,27.64,27.72,27.63,27.72,491400.0,12.5267,12.563,12.5222,12.563,491400.0
2006-10-06 11:05:00,27.72,27.74,27.68,27.68,395500.0,12.563,12.572,12.5449,12.5449,395500.0
2006-10-06 11:10:00,27.68,27.71,27.66,27.7,372700.0,12.5449,12.5585,12.5358,12.5539,372700.0
2006-10-06 11:15:00,27.7,27.75,27.69,27.72,391500.0,12.5539,12.5766,12.5494,12.563,391500.0
2006-10-06 11:20:00,27.73,27.74,27.68,27.7,218300.0,12.5675,12.572,12.5449,12.5539,218300.0
2006-10-06 11:25:00,27.71,27.73,27.7,27.73,288500.0,12.5585,12.5675,12.5539,12.5675,288500.0
2006-10-06 11:30:00,27.73,27.73,27.7,27.72,145600.0,12.5675,12.5675,12.5539,12.563,145600.0
2006-10-06 11:35:00,27.71,27.73,27.7,27.71,226200.0,12.5585,12.5675,12.5539,12.5585,226200.0
2006-10-06 11:40:00,27.71,27.74,27.68,27.68,264000.0,12.5585,12.572,12.5449,12.5449,264000.0
2006-10-06 11:45:00,27.68,27.7,27.67,27.68,262900.0,12.5449,12.5539,12.5403,12.5449,262900.0
2006-10-06 11:50:00,27.68,27.7,27.67,27.69,259200.0,12.5449,12.5539,12.5403,12.5494,259200.0
2006-10-06 11:55:00,27.69,27.78,27.69,27.78,1435900.0,12.5494,12.5902,12.5494,12.5902,1435900.0
2006-10-06 12:00:00,27.78,27.8,27.76,27.79,305500.0,12.5902,12.5992,12.5811,12.5947,305500.0
2006-10-06 12:05:00,27.79,27.8,27.68,27.69,462100.0,12.5947,12.5992,12.5449,12.5494,462100.0
2006-10-06 12:10:00,27.7,27.73,27.67,27.72,185000.0,12.5539,12.5675,12.5403,12.563,185000.0
2006-10-06 12:15:00,27.71,27.75,27.71,27.74,144100.0,12.5585,12.5766,12.5585,12.572,144100.0
2006-10-06 12:20:00,27.75,27.76,27.68,27.73,361400.0,12.5766,12.5811,12.5449,12.5675,361400.0
2006-10-06 12:25:00,27.73,27.77,27.73,27.76,119900.0,12.5675,12.5856,12.5675,12.5811,119900.0
2006-10-06 12:30:00,27.76,27.79,27.76,27.78,158900.0,12.5811,12.5947,12.5811,12.5902,158900.0
2006-10-06 12:35:00,27.78,27.79,27.76,27.76,174500.0,12.5902,12.5947,12.5811,12.5811,174500.0
2006-10-06 12:40:00,27.76,27.77,27.76,27.76,112400.0,12.5811,12.5856,12.5811,12.5811,112400.0
2006-10-06 12:45:00,27.77,27.79,27.76,27.77,187300.0,12.5856,12.5947,12.5811,12.5856,187300.0
2006-10-06 12:50:00,27.78,27.79,27.76,27.78,143800.0,12.5902,12.5947,12.5811,12.5902,143800.0
2006-10-06 12:55:00,27.78,27.79,27.77,27.77,155400.0,12.5902,12.5947,12.5856,12.5856,155400.0
2006-10-06 13:00:00,27.77,27.77,27.75,27.77,150100.0,12.5856,12.5856,12.5766,12.5856,150100.0
2006-10-06 13:05:00,27.77,27.78,27.76,27.76,129600.0,12.5856,12.5902,12.5811,12.5811,129600.0
2006-10-06 13:10:00,27.76,27.77,27.71,27.71,312700.0,12.5811,12.5856,12.5585,12.5585,312700.0
2006-10-06 13:15:00,27.71,27.77,27.71,27.76,174800.0,12.5585,12.5856,12.5585,12.5811,174800.0
2006-10-06 13:20:00,27.76,27.77,27.73,27.74,184400.0,12.5811,12.5856,12.5675,12.572,184400.0
2006-10-06 13:25:00,27.74,27.75,27.74,27.74,91800.0,12.572,12.5766,12.572,12.572,91800.0
2006-10-06 13:30:00,27.74,27.77,27.7,27.7,200400.0,12.572,12.5856,12.5539,12.5539,200400.0
2006-10-06 13:35:00,27.71,27.73,27.67,27.71,306600.0,12.5585,12.5675,12.5403,12.5585,306600.0
2006-10-06 13:40:00,27.71,27.72,27.69,27.71,232700.0,12.5585,12.563,12.5494,12.5585,232700.0
2006-10-06 13:45:00,27.71,27.73,27.71,27.72,181300.0,12.5585,12.5675,12.5585,12.563,181300.0
2006-10-06 13:50:00,27.73,27.73,27.71,27.72,240200.0,12.5675,12.5675,12.5585,12.563,240200.0
2006-10-06 13:55:00,27.71,27.72,27.68,27.68,362800.0,12.5585,12.563,12.5449,12.5449,362800.0
2006-10-06 14:00:00,27.68,27.73,27.68,27.71,380500.0,12.5449,12.5675,12.5449,12.5585,380500.0
2006-10-06 14:05:00,27.71,27.73,27.69,27.7,282400.0,12.5585,12.5675,12.5494,12.5539,282400.0
2006-10-06 14:10:00,27.7,27.71,27.68,27.7,183900.0,12.5539,12.5585,12.5449,12.5539,183900.0
2006-10-06 14:15:00,27.7,27.73,27.7,27.72,246000.0,12.5539,12.5675,12.5539,12.563,246000.0
2006-10-06 14:20:00,27.72,27.75,27.72,27.75,129300.0,12.563,12.5766,12.563,12.5766,129300.0
2006-10-06 14:25:00,27.74,27.77,27.74,27.74,338000.0,12.572,12.5856,12.572,12.572,338000.0
2006-10-06 14:30:00,27.74,27.75,27.73,27.74,155500.0,12.572,12.5766,12.5675,12.572,155500.0
2006-10-06 14:35:00,27.74,27.77,27.74,27.76,233500.0,12.572,12.5856,12.572,12.5811,233500.0
2006-10-06 14:40:00,27.77,27.82,27.76,27.78,298800.0,12.5856,12.6083,12.5811,12.5902,298800.0
2006-10-06 14:45:00,27.78,27.79,27.76,27.78,216500.0,12.5902,12.5947,12.5811,12.5902,216500.0
2006-10-06 14:50:00,27.77,27.8,27.77,27.77,295400.0,12.5856,12.5992,12.5856,12.5856,295400.0
2006-10-06 14:55:00,27.77,27.78,27.75,27.75,300400.0,12.5856,12.5902,12.5766,12.5766,300400.0
2006-10-06 15:00:00,27.75,27.75,27.7,27.72,407100.0,12.5766,12.5766,12.5539,12.563,407100.0
2006-10-06 15:05:00,27.72,27.77,27.72,27.74,270800.0,12.563,12.5856,12.563,12.572,270800.0
2006-10-06 15:10:00,27.74,27.75,27.72,27.74,179800.0,12.572,12.5766,12.563,12.572,179800.0
2006-10-06 15:15:00,27.74,27.78,27.73,27.78,232900.0,12.572,12.5902,12.5675,12.5902,232900.0
2006-10-06 15:20:00,27.78,27.8,27.77,27.8,189500.0,12.5902,12.5992,12.5856,12.5992,189500.0
2006-10-06 15:25:00,27.8,27.8,27.76,27.78,316200.0,12.5992,12.5992,12.5811,12.5902,316200.0
2006-10-06 15:30:00,27.78,27.78,27.75,27.76,401300.0,12.5902,12.5902,12.5766,12.5811,401300.0
2006-10-06 15:35:00,27.75,27.8,27.75,27.8,272100.0,12.5766,12.5992,12.5766,12.5992,272100.0
2006-10-06 15:40:00,27.8,27.8,27.76,27.78,446500.0,12.5992,12.5992,12.5811,12.5902,446500.0
2006-10-06 15:45:00,27.79,27.85,27.78,27.85,456400.0,12.5947,12.6219,12.5902,12.6219,456400.0
2006-10-06 15:50:00,27.85,27.91,27.84,27.86,976300.0,12.6219,12.6491,12.6174,12.6264,976300.0
2006-10-06 15:55:00,27.87,27.92,27.86,27.91,847900.0,12.631,12.6536,12.6264,12.6491,847900.0
2006-10-09 09:30:00,27.78,27.8,27.7,27.74,522400.0,12.5902,12.5992,12.5539,12.572,522400.0
2006-10-09 09:35:00,27.74,27.78,27.71,27.77,187200.0,12.572,12.5902,12.5585,12.5856,187200.0
2006-10-09 09:40:00,27.78,27.78,27.71,27.76,242800.0,12.5902,12.5902,12.5585,12.5811,242800.0
2006-10-09 09:45:00,27.75,27.78,27.72,27.77,230500.0,12.5766,12.5902,12.563,12.5856,230500.0
2006-10-09 09:50:00,27.78,27.79,27.76,27.77,545500.0,12.5902,12.5947,12.5811,12.5856,545500.0
2006-10-09 09:55:00,27.77,27.83,27.77,27.8,236500.0,12.5856,12.6128,12.5856,12.5992,236500.0
2006-10-09 10:00:00,27.8,27.81,27.74,27.75,189200.0,12.5992,12.6038,12.572,12.5766,189200.0
2006-10-09 10:05:00,27.74,27.77,27.74,27.75,194900.0,12.572,12.5856,12.572,12.5766,194900.0
2006-10-09 10:10:00,27.75,27.76,27.72,27.73,183700.0,12.5766,12.5811,12.563,12.5675,183700.0
2006-10-09 10:15:00,27.72,27.74,27.68,27.68,159900.0,12.563,12.572,12.5449,12.5449,159900.0
2006-10-09 10:20:00,27.69,27.74,27.67,27.72,188400.0,12.5494,12.572,12.5403,12.563,188400.0
2006-10-09 10:25:00,27.72,27.72,27.65,27.66,293400.0,12.563,12.563,12.5313,12.5358,293400.0
2006-10-09 10:30:00,27.65,27.66,27.6,27.63,332800.0,12.5313,12.5358,12.5086,12.5222,332800.0
2006-10-09 10:35:00,27.63,27.67,27.63,27.67,149800.0,12.5222,12.5403,12.5222,12.5403,149800.0
2006-10-09 10:40:00,27.67,27.67,27.63,27.64,323900.0,12.5403,12.5403,12.5222,12.5267,323900.0
2006-10-09 10:45:00,27.64,27.68,27.63,27.68,194900.0,12.5267,12.5449,12.5222,12.5449,194900.0
2006-10-09 10:50:00,27.68,27.73,27.67,27.69,198300.0,12.5449,12.5675,12.5403,12.5494,198300.0
2006-10-09 10:55:00,27.69,27.69,27.59,27.59,296100.0,12.5494,12.5494,12.5041,12.5041,296100.0
2006-10-09 11:00:00,27.6,27.6,27.54,27.54,415300.0,12.5086,12.5086,12.4814,12.4814,415300.0
2006-10-09 11:05:00,27.55,27.58,27.52,27.53,243100.0,12.4859,12.4995,12.4723,12.4769,243100.0
2006-10-09 11:10:00,27.53,27.55,27.52,27.55,375100.0,12.4769,12.4859,12.4723,12.4859,375100.0
2006-10-09 11:15:00,27.54,27.56,27.53,27.53,192400.0,12.4814,12.4905,12.4769,12.4769,192400.0
2006-10-09 11:20:00,27.53,27.6,27.53,27.6,450600.0,12.4769,12.5086,12.4769,12.5086,450600.0
2006-10-09 11:25:00,27.6,27.63,27.59,27.63,301700.0,12.5086,12.5222,12.5041,12.5222,301700.0
2006-10-09 11:30:00,27.62,27.67,27.61,27.66,290400.0,12.5177,12.5403,12.5131,12.5358,290400.0
2006-10-09 11:35:00,27.65,27.67,27.64,27.67,169200.0,12.5313,12.5403,12.5267,12.5403,169200.0
2006-10-09 11:40:00,27.66,27.67,27.6,27.6,256700.0,12.5358,12.5403,12.5086,12.5086,256700.0
2006-10-09 11:45:00,27.61,27.64,27.6,27.63,276100.0,12.5131,12.5267,12.5086,12.5222,276100.0
2006-10-09 11:50:00,27.63,27.64,27.6,27.6,209900.0,12.5222,12.5267,12.5086,12.5086,209900.0
2006-10-09 11:55:00,27.6,27.6,27.56,27.56,152600.0,12.5086,12.5086,12.4905,12.4905,152600.0
2006-10-09 12:00:00,27.56,27.58,27.56,27.57,116200.0,12.4905,12.4995,12.4905,12.495,116200.0
2006-10-09 12:05:00,27.58,27.58,27.57,27.57,52400.0,12.4995,12.4995,12.495,12.495,52400.0
2006-10-09 12:10:00,27.57,27.6,27.56,27.6,162800.0,12.495,12.5086,12.4905,12.5086,162800.0
2006-10-09 12:15:00,27.59,27.6,27.57,27.57,102000.0,12.5041,12.5086,12.495,12.495,102000.0
2006-10-09 12:20:00,27.57,27.58,27.56,27.56,135500.0,12.495,12.4995,12.4905,12.4905,135500.0
2006-10-09 12:25:00,27.57,27.59,27.56,27.56,126200.0,12.495,12.5041,12.4905,12.4905,126200.0
2006-10-09 12:30:00,27.56,27.57,27.55,27.56,672600.0,12.4905,12.495,12.4859,12.4905,672600.0
2006-10-09 12:35:00,27.56,27.58,27.54,27.55,156100.0,12.4905,12.4995,12.4814,12.4859,156100.0
2006-10-09 12:40:00,27.55,27.57,27.55,27.56,102800.0,12.4859,12.495,12.4859,12.4905,102800.0
2006-10-09 12:45:00,27.56,27.57,27.55,27.55,77500.0,12.4905,12.495,12.4859,12.4859,77500.0
2006-10-09 12:50:00,27.55,27.56,27.53,27.53,163900.0,12.4859,12.4905,12.4769,12.4769,163900.0
2006-10-09 12:55:00,27.53,27.54,27.51,27.51,237500.0,12.4769,12.4814,12.4678,12.4678,237500.0
2006-10-09 13:00:00,27.51,27.55,27.51,27.54,293200.0,12.4678,12.4859,12.4678,12.4814,293200.0
2006-10-09 13:05:00,27.53,27.54,27.51,27.51,108000.0,12.4769,12.4814,12.4678,12.4678,108000.0
2006-10-09 13:10:00,27.51,27.53,27.51,27.52,74100.0,12.4678,12.4769,12.4678,12.4723,74100.0
2006-10-09 13:15:00,27.53,27.53,27.52,27.53,76000.0,12.4769,12.4769,12.4723,12.4769,76000.0
2006-10-09 13:20:00,27.52,27.53,27.46,27.47,568800.0,12.4723,12.4769,12.4452,12.4497,568800.0
2006-10-09 13:25:00,27.47,27.58,27.46,27.58,562800.0,12.4497,12.4995,12.4452,12.4995,562800.0
2006-10-09 13:30:00,27.58,27.59,27.55,27.56,325100.0,12.4995,12.5041,12.4859,12.4905,325100.0
2006-10-09 13:35:00,27.56,27.56,27.51,27.54,192100.0,12.4905,12.4905,12.4678,12.4814,192100.0
2006-10-09 13:40:00,27.54,27.57,27.53,27.55,330400.0,12.4814,12.495,12.4769,12.4859,330400.0
2006-10-09 13:45:00,27.55,27.58,27.54,27.58,69700.0,12.4859,12.4995,12.4814,12.4995,69700.0
2006-10-09 13:50:00,27.58,27.58,27.54,27.55,121200.0,12.4995,12.4995,12.4814,12.4859,121200.0
2006-10-09 13:55:00,27.55,27.59,27.54,27.56,232200.0,12.4859,12.5041,12.4814,12.4905,232200.0
2006-10-09 14:00:00,27.57,27.57,27.55,27.55,115300.0,12.495,12.495,12.4859,12.4859,115300.0
2006-10-09 14:05:00,27.55,27.57,27.55,27.57,139600.0,12.4859,12.495,12.4859,12.495,139600.0
2006-10-09 14:10:00,27.56,27.57,27.55,27.55,198800.0,12.4905,12.495,12.4859,12.4859,198800.0
2006-10-09 14:15:00,27.55,27.57,27.55,27.57,116500.0,12.4859,12.495,12.4859,12.495,116500.0
2006-10-09 14:20:00,27.56,27.57,27.55,27.55,68800.0,12.4905,12.495,12.4859,12.4859,68800.0
2006-10-09 14:25:00,27.56,27.6,27.54,27.6,220100.0,12.4905,12.5086,12.4814,12.5086,220100.0
2006-10-09 14:30:00,27.6,27.61,27.58,27.58,161800.0,12.5086,12.5131,12.4995,12.4995,161800.0
2006-10-09 14:35:00,27.59,27.6,27.57,27.6,211600.0,12.5041,12.5086,12.495,12.5086,211600.0
2006-10-09 14:40:00,27.6,27.65,27.6,27.65,289600.0,12.5086,12.5313,12.5086,12.5313,289600.0
2006-10-09 14:45:00,27.65,27.68,27.62,27.63,462800.0,12.5313,12.5449,12.5177,12.5222,462800.0
2006-10-09 14:50:00,27.62,27.64,27.59,27.6,230000.0,12.5177,12.5267,12.5041,12.5086,230000.0
2006-10-09 14:55:00,27.6,27.64,27.6,27.63,187400.0,12.5086,12.5267,12.5086,12.5222,187400.0
2006-10-09 15:00:00,27.63,27.64,27.61,27.61,241600.0,12.5222,12.5267,12.5131,12.5131,241600.0
2006-10-09 15:05:00,27.61,27.61,27.58,27.59,143000.0,12.5131,12.5131,12.4995,12.5041,143000.0
2006-10-09 15:10:00,27.58,27.63,27.58,27.62,167200.0,12.4995,12.5222,12.4995,12.5177,167200.0
2006-10-09 15:15:00,27.62,27.63,27.6,27.62,193800.0,12.5177,12.5222,12.5086,12.5177,193800.0
2006-10-09 15:20:00,27.62,27.63,27.61,27.62,205500.0,12.5177,12.5222,12.5131,12.5177,205500.0
2006-10-09 15:25:00,27.61,27.63,27.6,27.61,414900.0,12.5131,12.5222,12.5086,12.5131,414900.0
2006-10-09 15:30:00,27.61,27.64,27.6,27.63,415300.0,12.5131,12.5267,12.5086,12.5222,415300.0
2006-10-09 15:35:00,27.64,27.64,27.6,27.61,312100.0,12.5267,12.5267,12.5086,12.5131,312100.0
2006-10-09 15:40:00,27.62,27.64,27.61,27.63,358800.0,12.5177,12.5267,12.5131,12.5222,358800.0
2006-10-09 15:45:00,27.63,27.67,27.62,27.64,992800.0,12.5222,12.5403,12.5177,12.5267,992800.0
2006-10-09 15:50:00,27.64,27.64,27.62,27.64,517300.0,12.5267,12.5267,12.5177,12.5267,517300.0
2006-10-09 15:55:00,27.64,27.66,27.61,27.65,450200.0,12.5267,12.5358,12.5131,12.5313,450200.0
2006-10-10 09:30:00,27.5,27.55,27.45,27.47,862900.0,12.4633,12.4859,12.4406,12.4497,862900.0
2006-10-10 09:35:00,27.47,27.51,27.45,27.51,445200.0,12.4497,12.4678,12.4406,12.4678,445200.0
2006-10-10 09:40:00,27.5,27.52,27.45,27.46,382400.0,12.4633,12.4723,12.4406,12.4452,382400.0
2006-10-10 09:45:00,27.45,27.47,27.41,27.43,344200.0,12.4406,12.4497,12.4225,12.4316,344200.0
2006-10-10 09:50:00,27.44,27.44,27.36,27.38,410000.0,12.4361,12.4361,12.3998,12.4089,410000.0
2006-10-10 09:55:00,27.39,27.4,27.33,27.35,431900.0,12.4134,12.418,12.3862,12.3953,431900.0
2006-10-10 10:00:00,27.35,27.4,27.34,27.35,435500.0,12.3953,12.418,12.3908,12.3953,435500.0
2006-10-10 10:05:00,27.35,27.47,27.35,27.37,641200.0,12.3953,12.4497,12.3953,12.4044,641200.0
2006-10-10 10:10:00,27.37,27.38,27.34,27.37,222900.0,12.4044,12.4089,12.3908,12.4044,222900.0
2006-10-10 10:15:00,27.36,27.37,27.3,27.3,235200.0,12.3998,12.4044,12.3726,12.3726,235200.0
2006-10-10 10:20:00,27.3,27.35,27.3,27.34,273300.0,12.3726,12.3953,12.3726,12.3908,273300.0
2006-10-10 10:25:00,27.34,27.35,27.29,27.3,292200.0,12.3908,12.3953,12.3681,12.3726,292200.0
2006-10-10 10:30:00,27.3,27.31,27.27,27.29,260100.0,12.3726,12.3772,12.359,12.3681,260100.0
2006-10-10 10:35:00,27.29,27.3,27.28,27.3,245900.0,12.3681,12.3726,12.3636,12.3726,245900.0
2006-10-10 10:40:00,27.3,27.34,27.28,27.32,420300.0,12.3726,12.3908,12.3636,12.3817,420300.0
2006-10-10 10:45:00,27.32,27.34,27.31,27.32,251900.0,12.3817,12.3908,12.3772,12.3817,251900.0
2006-10-10 10:50:00,27.32,27.37,27.31,27.37,292600.0,12.3817,12.4044,12.3772,12.4044,292600.0
2006-10-10 10:55:00,27.36,27.37,27.33,27.34,377800.0,12.3998,12.4044,12.3862,12.3908,377800.0
2006-10-10 11:00:00,27.33,27.4,27.33,27.38,477300.0,12.3862,12.418,12.3862,12.4089,477300.0
2006-10-10 11:05:00,27.38,27.4,27.37,27.38,163900.0,12.4089,12.418,12.4044,12.4089,163900.0
2006-10-10 11:10:00,27.38,27.39,27.36,27.39,177600.0,12.4089,12.4134,12.3998,12.4134,177600.0
2006-10-10 11:15:00,27.39,27.43,27.37,27.37,414000.0,12.4134,12.4316,12.4044,12.4044,414000.0
2006-10-10 11:20:00,27.38,27.41,27.37,27.38,382500.0,12.4089,12.4225,12.4044,12.4089,382500.0
2006-10-10 11:25:00,27.37,27.38,27.35,27.36,265300.0,12.4044,12.4089,12.3953,12.3998,265300.0
2006-10-10 11:30:00,27.36,27.37,27.36,27.37,119600.0,12.3998,12.4044,12.3998,12.4044,119600.0
2006-10-10 11:35:00,27.36,27.38,27.36,27.38,150800.0,12.3998,12.4089,12.3998,12.4089,150800.0
2006-10-10 11:40:00,27.38,27.39,27.35,27.35,245300.0,12.4089,12.4134,12.3953,12.3953,245300.0
2006-10-10 11:45:00,27.35,27.36,27.34,27.34,273100.0,12.3953,12.3998,12.3908,12.3908,273100.0
2006-10-10 11:50:00,27.34,27.35,27.32,27.33,252600.0,12.3908,12.3953,12.3817,12.3862,252600.0
2006-10-10 11:55:00,27.33,27.34,27.33,27.33,118800.0,12.3862,12.3908,12.3862,12.3862,118800.0
2006-10-10 12:00:00,27.33,27.36,27.33,27.35,194300.0,12.3862,12.3998,12.3862,12.3953,194300.0
2006-10-10 12:05:00,27.36,27.36,27.32,27.32,188000.0,12.3998,12.3998,12.3817,12.3817,188000.0
2006-10-10 12:10:00,27.32,27.34,27.31,27.33,250600.0,12.3817,12.3908,12.3772,12.3862,250600.0
2006-10-10 12:15:00,27.32,27.33,27.3,27.3,206700.0,12.3817,12.3862,12.3726,12.3726,206700.0
2006-10-10 12:20:00,27.3,27.31,27.3,27.31,112600.0,12.3726,12.3772,12.3726,12.3772,112600.0
2006-10-10 12:25:00,27.3,27.32,27.3,27.32,115400.0,12.3726,12.3817,12.3726,12.3817,115400.0
2006-10-10 12:30:00,27.32,27.36,27.31,27.35,217600.0,12.3817,12.3998,12.3772,12.3953,217600.0
2006-10-10 12:35:00,27.35,27.38,27.33,27.36,449300.0,12.3953,12.4089,12.3862,12.3998,449300.0
2006-10-10 12:40:00,27.35,27.36,27.31,27.32,184800.0,12.3953,12.3998,12.3772,12.3817,184800.0
2006-10-10 12:45:00,27.33,27.34,27.31,27.34,63500.0,12.3862,12.3908,12.3772,12.3908,63500.0
2006-10-10 12:50:00,27.34,27.34,27.32,27.33,65900.0,12.3908,12.3908,12.3817,12.3862,65900.0
2006-10-10 12:55:00,27.32,27.34,27.32,27.34,66400.0,12.3817,12.3908,12.3817,12.3908,66400.0
2006-10-10 13:00:00,27.34,27.34,27.33,27.34,37400.0,12.3908,12.3908,12.3862,12.3908,37400.0
2006-10-10 13:05:00,27.34,27.34,27.32,27.32,136800.0,12.3908,12.3908,12.3817,12.3817,136800.0
2006-10-10 13:10:00,27.32,27.34,27.32,27.33,107500.0,12.3817,12.3908,12.3817,12.3862,107500.0
2006-10-10 13:15:00,27.33,27.35,27.31,27.31,182200.0,12.3862,12.3953,12.3772,12.3772,182200.0
2006-10-10 13:20:00,27.32,27.32,27.31,27.31,46000.0,12.3817,12.3817,12.3772,12.3772,46000.0
2006-10-10 13:25:00,27.31,27.32,27.29,27.31,462200.0,12.3772,12.3817,12.3681,12.3772,462200.0
2006-10-10 13:30:00,27.32,27.34,27.29,27.34,261600.0,12.3817,12.3908,12.3681,12.3908,261600.0
2006-10-10 13:35:00,27.34,27.36,27.33,27.33,201700.0,12.3908,12.3998,12.3862,12.3862,201700.0
2006-10-10 13:40:00,27.33,27.35,27.32,27.32,187600.0,12.3862,12.3953,12.3817,12.3817,187600.0
2006-10-10 13:45:00,27.32,27.34,27.32,27.33,195100.0,12.3817,12.3908,12.3817,12.3862,195100.0
2006-10-10 13:50:00,27.33,27.35,27.32,27.33,202000.0,12.3862,12.3953,12.3817,12.3862,202000.0
2006-10-10 13:55:00,27.33,27.34,27.32,27.32,90600.0,12.3862,12.3908,12.3817,12.3817,90600.0
2006-10-10 14:00:00,27.32,27.34,27.32,27.33,150200.0,12.3817,12.3908,12.3817,12.3862,150200.0
2006-10-10 14:05:00,27.34,27.38,27.33,27.36,218700.0,12.3908,12.4089,12.3862,12.3998,218700.0
2006-10-10 14:10:00,27.37,27.37,27.32,27.34,217900.0,12.4044,12.4044,12.3817,12.3908,217900.0
2006-10-10 14:15:00,27.34,27.36,27.32,27.36,427900.0,12.3908,12.3998,12.3817,12.3998,427900.0
2006-10-10 14:20:00,27.36,27.41,27.35,27.39,987400.0,12.3998,12.4225,12.3953,12.4134,987400.0
2006-10-10 14:25:00,27.39,27.43,27.38,27.39,610400.0,12.4134,12.4316,12.4089,12.4134,610400.0
2006-10-10 14:30:00,27.39,27.47,27.39,27.45,684900.0,12.4134,12.4497,12.4134,12.4406,684900.0
2006-10-10 14:35:00,27.46,27.52,27.45,27.47,715300.0,12.4452,12.4723,12.4406,12.4497,715300.0
2006-10-10 14:40:00,27.47,27.48,27.43,27.43,433500.0,12.4497,12.4542,12.4316,12.4316,433500.0
2006-10-10 14:45:00,27.43,27.48,27.42,27.47,706600.0,12.4316,12.4542,12.427,12.4497,706600.0
2006-10-10 14:50:00,27.47,27.48,27.45,27.45,601400.0,12.4497,12.4542,12.4406,12.4406,601400.0
2006-10-10 14:55:00,27.45,27.46,27.37,27.4,722300.0,12.4406,12.4452,12.4044,12.418,722300.0
2006-10-10 15:00:00,27.4,27.44,27.38,27.44,902400.0,12.418,12.4361,12.4089,12.4361,902400.0
2006-10-10 15:05:00,27.44,27.46,27.43,27.45,295200.0,12.4361,12.4452,12.4316,12.4406,295200.0
2006-10-10 15:10:00,27.44,27.46,27.42,27.44,652000.0,12.4361,12.4452,12.427,12.4361,652000.0
2006-10-10 15:15:00,27.44,27.45,27.4,27.43,336200.0,12.4361,12.4406,12.418,12.4316,336200.0
2006-10-10 15:20:00,27.43,27.44,27.42,27.44,235500.0,12.4316,12.4361,12.427,12.4361,235500.0
2006-10-10 15:25:00,27.44,27.46,27.43,27.46,316800.0,12.4361,12.4452,12.4316,12.4452,316800.0
2006-10-10 15:30:00,27.46,27.5,27.46,27.48,637100.0,12.4452,12.4633,12.4452,12.4542,637100.0
2006-10-10 15:35:00,27.49,27.54,27.49,27.53,834700.0,12.4587,12.4814,12.4587,12.4769,834700.0
2006-10-10 15:40:00,27.52,27.55,27.51,27.54,551600.0,12.4723,12.4859,12.4678,12.4814,551600.0
2006-10-10 15:45:00,27.54,27.6,27.54,27.58,838200.0,12.4814,12.5086,12.4814,12.4995,838200.0
2006-10-10 15:50:00,27.59,27.59,27.54,27.57,898700.0,12.5041,12.5041,12.4814,12.495,898700.0
2006-10-10 15:55:00,27.56,27.59,27.55,27.55,784200.0,12.4905,12.5041,12.4859,12.4859,784200.0
2006-10-11 09:30:00,27.43,27.5,27.4,27.47,455500.0,12.4316,12.4633,12.418,12.4497,455500.0
2006-10-11 09:35:00,27.47,27.48,27.46,27.47,150800.0,12.4497,12.4542,12.4452,12.4497,150800.0
2006-10-11 09:40:00,27.47,27.47,27.34,27.34,344500.0,12.4497,12.4497,12.3908,12.3908,344500.0
2006-10-11 09:45:00,27.34,27.36,27.27,27.36,729500.0,12.3908,12.3998,12.359,12.3998,729500.0
2006-10-11 09:50:00,27.35,27.38,27.31,27.35,255300.0,12.3953,12.4089,12.3772,12.3953,255300.0
2006-10-11 09:55:00,27.35,27.41,27.35,27.36,279300.0,12.3953,12.4225,12.3953,12.3998,279300.0
2006-10-11 10:00:00,27.35,27.37,27.29,27.31,289600.0,12.3953,12.4044,12.3681,12.3772,289600.0
2006-10-11 10:05:00,27.31,27.36,27.3,27.33,458900.0,12.3772,12.3998,12.3726,12.3862,458900.0
2006-10-11 10:10:00,27.34,27.39,27.34,27.38,315800.0,12.3908,12.4134,12.3908,12.4089,315800.0
2006-10-11 10:15:00,27.38,27.39,27.34,27.39,255200.0,12.4089,12.4134,12.3908,12.4134,255200.0
2006-10-11 10:20:00,27.38,27.39,27.33,27.34,321000.0,12.4089,12.4134,12.3862,12.3908,321000.0
2006-10-11 10:25:00,27.33,27.33,27.3,27.3,407800.0,12.3862,12.3862,12.3726,12.3726,407800.0
2006-10-11 10:30:00,27.31,27.33,27.27,27.31,428100.0,12.3772,12.3862,12.359,12.3772,428100.0
2006-10-11 10:35:00,27.31,27.35,27.3,27.3,252100.0,12.3772,12.3953,12.3726,12.3726,252100.0
2006-10-11 10:40:00,27.3,27.3,27.28,27.29,170500.0,12.3726,12.3726,12.3636,12.3681,170500.0
2006-10-11 10:45:00,27.29,27.3,27.26,27.28,189300.0,12.3681,12.3726,12.3545,12.3636,189300.0
2006-10-11 10:50:00,27.28,27.3,27.27,27.29,228700.0,12.3636,12.3726,12.359,12.3681,228700.0
2006-10-11 10:55:00,27.29,27.34,27.29,27.32,279600.0,12.3681,12.3908,12.3681,12.3817,279600.0
2006-10-11 11:00:00,27.32,27.34,27.3,27.33,202200.0,12.3817,12.3908,12.3726,12.3862,202200.0
2006-10-11 11:05:00,27.34,27.37,27.32,27.33,371500.0,12.3908,12.4044,12.3817,12.3862,371500.0
2006-10-11 11:10:00,27.33,27.35,27.31,27.33,262300.0,12.3862,12.3953,12.3772,12.3862,262300.0
2006-10-11 11:15:00,27.33,27.34,27.29,27.34,473100.0,12.3862,12.3908,12.3681,12.3908,473100.0
2006-10-11 11:20:00,27.34,27.35,27.32,27.32,278700.0,12.3908,12.3953,12.3817,12.3817,278700.0
2006-10-11 11:25:00,27.31,27.33,27.29,27.32,404200.0,12.3772,12.3862,12.3681,12.3817,404200.0
2006-10-11 11:30:00,27.31,27.32,27.28,27.29,327500.0,12.3772,12.3817,12.3636,12.3681,327500.0
2006-10-11 11:35:00,27.3,27.3,27.25,27.27,300300.0,12.3726,12.3726,12.35,12.359,300300.0
2006-10-11 11:40:00,27.27,27.3,27.25,27.29,329700.0,12.359,12.3726,12.35,12.3681,329700.0
2006-10-11 11:45:00,27.29,27.3,27.27,27.28,190300.0,12.3681,12.3726,12.359,12.3636,190300.0
2006-10-11 11:50:00,27.28,27.29,27.26,27.26,203000.0,12.3636,12.3681,12.3545,12.3545,203000.0
2006-10-11 11:55:00,27.26,27.27,27.25,27.26,193900.0,12.3545,12.359,12.35,12.3545,193900.0
2006-10-11 12:00:00,27.25,27.29,27.23,27.29,274200.0,12.35,12.3681,12.3409,12.3681,274200.0
2006-10-11 12:05:00,27.29,27.33,27.27,27.29,790300.0,12.3681,12.3862,12.359,12.3681,790300.0
2006-10-11 12:10:00,27.28,27.3,27.28,27.29,169800.0,12.3636,12.3726,12.3636,12.3681,169800.0
2006-10-11 12:15:00,27.29,27.31,27.28,27.29,357600.0,12.3681,12.3772,12.3636,12.3681,357600.0
2006-10-11 12:20:00,27.3,27.3,27.26,27.29,303100.0,12.3726,12.3726,12.3545,12.3681,303100.0
2006-10-11 12:25:00,27.29,27.3,27.27,27.29,199800.0,12.3681,12.3726,12.359,12.3681,199800.0
2006-10-11 12:30:00,27.29,27.3,27.27,27.28,88100.0,12.3681,12.3726,12.359,12.3636,88100.0
2006-10-11 12:35:00,27.28,27.28,27.26,27.26,166300.0,12.3636,12.3636,12.3545,12.3545,166300.0
2006-10-11 12:40:00,27.26,27.28,27.26,27.26,115600.0,12.3545,12.3636,12.3545,12.3545,115600.0
2006-10-11 12:45:00,27.27,27.27,27.26,27.27,182200.0,12.359,12.359,12.3545,12.359,182200.0
2006-10-11 12:50:00,27.26,27.3,27.26,27.29,216100.0,12.3545,12.3726,12.3545,12.3681,216100.0
2006-10-11 12:55:00,27.29,27.3,27.26,27.27,168600.0,12.3681,12.3726,12.3545,12.359,168600.0
2006-10-11 13:00:00,27.27,27.29,27.26,27.28,168800.0,12.359,12.3681,12.3545,12.3636,168800.0
2006-10-11 13:05:00,27.28,27.31,27.28,27.3,415500.0,12.3636,12.3772,12.3636,12.3726,415500.0
2006-10-11 13:10:00,27.3,27.34,27.3,27.31,377500.0,12.3726,12.3908,12.3726,12.3772,377500.0
2006-10-11 13:15:00,27.31,27.33,27.31,27.32,205000.0,12.3772,12.3862,12.3772,12.3817,205000.0
2006-10-11 13:20:00,27.32,27.32,27.29,27.3,454200.0,12.3817,12.3817,12.3681,12.3726,454200.0
2006-10-11 13:25:00,27.3,27.3,27.29,27.29,181200.0,12.3726,12.3726,12.3681,12.3681,181200.0
2006-10-11 13:30:00,27.29,27.31,27.29,27.3,219400.0,12.3681,12.3772,12.3681,12.3726,219400.0
2006-10-11 13:35:00,27.3,27.31,27.29,27.3,186700.0,12.3726,12.3772,12.3681,12.3726,186700.0
2006-10-11 13:40:00,27.3,27.31,27.29,27.3,98000.0,12.3726,12.3772,12.3681,12.3726,98000.0
2006-10-11 13:45:00,27.29,27.3,27.29,27.29,129400.0,12.3681,12.3726,12.3681,12.3681,129400.0
2006-10-11 13:50:00,27.3,27.31,27.29,27.3,171400.0,12.3726,12.3772,12.3681,12.3726,171400.0
2006-10-11 13:55:00,27.3,27.31,27.28,27.29,302600.0,12.3726,12.3772,12.3636,12.3681,302600.0
2006-10-11 14:00:00,27.3,27.31,27.27,27.3,457600.0,12.3726,12.3772,12.359,12.3726,457600.0
2006-10-11 14:05:00,27.31,27.32,27.28,27.3,252700.0,12.3772,12.3817,12.3636,12.3726,252700.0
2006-10-11 14:10:00,27.3,27.32,27.29,27.31,405200.0,12.3726,12.3817,12.3681,12.3772,405200.0
2006-10-11 14:15:00,27.31,27.35,27.31,27.33,453000.0,12.3772,12.3953,12.3772,12.3862,453000.0
2006-10-11 14:20:00,27.32,27.33,27.3,27.3,325200.0,12.3817,12.3862,12.3726,12.3726,325200.0
2006-10-11 14:25:00,27.31,27.31,27.28,27.31,275200.0,12.3772,12.3772,12.3636,12.3772,275200.0
2006-10-11 14:30:00,27.3,27.31,27.29,27.3,118700.0,12.3726,12.3772,12.3681,12.3726,118700.0
2006-10-11 14:35:00,27.29,27.31,27.27,27.28,591800.0,12.3681,12.3772,12.359,12.3636,591800.0
2006-10-11 14:40:00,27.28,27.29,27.27,27.29,238900.0,12.3636,12.3681,12.359,12.3681,238900.0
2006-10-11 14:45:00,27.29,27.3,27.28,27.29,110700.0,12.3681,12.3726,12.3636,12.3681,110700.0
2006-10-11 14:50:00,27.29,27.3,27.22,27.29,564600.0,12.3681,12.3726,12.3364,12.3681,564600.0
2006-10-11 14:55:00,27.28,27.29,27.25,27.25,232800.0,12.3636,12.3681,12.35,12.35,232800.0
2006-10-11 15:00:00,27.26,27.28,27.21,27.28,439000.0,12.3545,12.3636,12.3318,12.3636,439000.0
2006-10-11 15:05:00,27.27,27.32,27.27,27.31,363300.0,12.359,12.3817,12.359,12.3772,363300.0
2006-10-11 15:10:00,27.31,27.32,27.3,27.3,236200.0,12.3772,12.3817,12.3726,12.3726,236200.0
2006-10-11 15:15:00,27.3,27.32,27.29,27.3,283700.0,12.3726,12.3817,12.3681,12.3726,283700.0
2006-10-11 15:20:00,27.3,27.31,27.29,27.3,252800.0,12.3726,12.3772,12.3681,12.3726,252800.0
2006-10-11 15:25:00,27.3,27.31,27.22,27.22,816900.0,12.3726,12.3772,12.3364,12.3364,816900.0
2006-10-11 15:30:00,27.22,27.28,27.2,27.28,746500.0,12.3364,12.3636,12.3273,12.3636,746500.0
2006-10-11 15:35:00,27.28,27.31,27.26,27.29,551800.0,12.3636,12.3772,12.3545,12.3681,551800.0
2006-10-11 15:40:00,27.28,27.3,27.26,27.3,380200.0,12.3636,12.3726,12.3545,12.3726,380200.0
2006-10-11 15:45:00,27.29,27.35,27.29,27.33,583300.0,12.3681,12.3953,12.3681,12.3862,583300.0
2006-10-11 15:50:00,27.33,27.33,27.3,27.32,576100.0,12.3862,12.3862,12.3726,12.3817,576100.0
2006-10-11 15:55:00,27.32,27.32,27.24,27.27,874100.0,12.3817,12.3817,12.3454,12.359,874100.0
2006-10-12 09:30:00,27.29,27.42,27.27,27.41,852300.0,12.3681,12.427,12.359,12.4225,852300.0
2006-10-12 09:35:00,27.42,27.46,27.38,27.41,500000.0,12.427,12.4452,12.4089,12.4225,500000.0
2006-10-12 09:40:00,27.41,27.46,27.34,27.45,622500.0,12.4225,12.4452,12.3908,12.4406,622500.0
2006-10-12 09:45:00,27.46,27.52,27.43,27.43,632900.0,12.4452,12.4723,12.4316,12.4316,632900.0
2006-10-12 09:50:00,27.44,27.47,27.38,27.39,144500.0,12.4361,12.4497,12.4089,12.4134,144500.0
2006-10-12 09:55:00,27.39,27.47,27.39,27.44,475400.0,12.4134,12.4497,12.4134,12.4361,475400.0
2006-10-12 10:00:00,27.44,27.45,27.41,27.44,394800.0,12.4361,12.4406,12.4225,12.4361,394800.0
2006-10-12 10:05:00,27.44,27.45,27.44,27.45,135200.0,12.4361,12.4406,12.4361,12.4406,135200.0
2006-10-12 10:10:00,27.44,27.48,27.44,27.47,196400.0,12.4361,12.4542,12.4361,12.4497,196400.0
2006-10-12 10:15:00,27.47,27.48,27.45,27.48,485800.0,12.4497,12.4542,12.4406,12.4542,485800.0
2006-10-12 10:20:00,27.48,27.49,27.45,27.48,460400.0,12.4542,12.4587,12.4406,12.4542,460400.0
2006-10-12 10:25:00,27.48,27.49,27.47,27.48,327600.0,12.4542,12.4587,12.4497,12.4542,327600.0
2006-10-12 10:30:00,27.49,27.49,27.44,27.46,354200.0,12.4587,12.4587,12.4361,12.4452,354200.0
2006-10-12 10:35:00,27.46,27.47,27.44,27.47,91300.0,12.4452,12.4497,12.4361,12.4497,91300.0
2006-10-12 10:40:00,27.47,27.49,27.46,27.49,155600.0,12.4497,12.4587,12.4452,12.4587,155600.0
2006-10-12 10:45:00,27.49,27.5,27.47,27.47,411000.0,12.4587,12.4633,12.4497,12.4497,411000.0
2006-10-12 10:50:00,27.48,27.49,27.47,27.49,69000.0,12.4542,12.4587,12.4497,12.4587,69000.0
2006-10-12 10:55:00,27.48,27.5,27.48,27.49,262400.0,12.4542,12.4633,12.4542,12.4587,262400.0
2006-10-12 11:00:00,27.49,27.49,27.45,27.47,252900.0,12.4587,12.4587,12.4406,12.4497,252900.0
2006-10-12 11:05:00,27.46,27.48,27.45,27.47,180200.0,12.4452,12.4542,12.4406,12.4497,180200.0
2006-10-12 11:10:00,27.47,27.49,27.46,27.48,144600.0,12.4497,12.4587,12.4452,12.4542,144600.0
2006-10-12 11:15:00,27.48,27.51,27.47,27.5,144100.0,12.4542,12.4678,12.4497,12.4633,144100.0
2006-10-12 11:20:00,27.5,27.54,27.49,27.53,345800.0,12.4633,12.4814,12.4587,12.4769,345800.0
2006-10-12 11:25:00,27.54,27.55,27.5,27.54,167800.0,12.4814,12.4859,12.4633,12.4814,167800.0
2006-10-12 11:30:00,27.55,27.57,27.54,27.55,260500.0,12.4859,12.495,12.4814,12.4859,260500.0
2006-10-12 11:35:00,27.56,27.56,27.52,27.53,216700.0,12.4905,12.4905,12.4723,12.4769,216700.0
2006-10-12 11:40:00,27.52,27.55,27.51,27.54,393400.0,12.4723,12.4859,12.4678,12.4814,393400.0
2006-10-12 11:45:00,27.53,27.54,27.52,27.52,123800.0,12.4769,12.4814,12.4723,12.4723,123800.0
2006-10-12 11:50:00,27.53,27.53,27.49,27.49,180300.0,12.4769,12.4769,12.4587,12.4587,180300.0
2006-10-12 11:55:00,27.49,27.51,27.48,27.49,275900.0,12.4587,12.4678,12.4542,12.4587,275900.0
2006-10-12 12:00:00,27.49,27.49,27.46,27.47,282900.0,12.4587,12.4587,12.4452,12.4497,282900.0
2006-10-12 12:05:00,27.47,27.49,27.45,27.48,239800.0,12.4497,12.4587,12.4406,12.4542,239800.0
2006-10-12 12:10:00,27.49,27.49,27.46,27.47,166000.0,12.4587,12.4587,12.4452,12.4497,166000.0
2006-10-12 12:15:00,27.47,27.47,27.45,27.45,176400.0,12.4497,12.4497,12.4406,12.4406,176400.0
2006-10-12 12:20:00,27.46,27.47,27.45,27.47,92400.0,12.4452,12.4497,12.4406,12.4497,92400.0
2006-10-12 12:25:00,27.47,27.52,27.47,27.5,287600.0,12.4497,12.4723,12.4497,12.4633,287600.0
2006-10-12 12:30:00,27.49,27.54,27.49,27.54,133900.0,12.4587,12.4814,12.4587,12.4814,133900.0
2006-10-12 12:35:00,27.53,27.54,27.52,27.53,122800.0,12.4769,12.4814,12.4723,12.4769,122800.0
2006-10-12 12:40:00,27.53,27.55,27.52,27.55,151300.0,12.4769,12.4859,12.4723,12.4859,151300.0
2006-10-12 12:45:00,27.55,27.55,27.52,27.53,75500.0,12.4859,12.4859,12.4723,12.4769,75500.0
2006-10-12 12:50:00,27.52,27.54,27.51,27.51,78100.0,12.4723,12.4814,12.4678,12.4678,78100.0
2006-10-12 12:55:00,27.51,27.55,27.51,27.54,167700.0,12.4678,12.4859,12.4678,12.4814,167700.0
2006-10-12 13:00:00,27.54,27.56,27.54,27.55,120600.0,12.4814,12.4905,12.4814,12.4859,120600.0
2006-10-12 13:05:00,27.55,27.57,27.55,27.56,276000.0,12.4859,12.495,12.4859,12.4905,276000.0
2006-10-12 13:10:00,27.57,27.57,27.55,27.56,107100.0,12.495,12.495,12.4859,12.4905,107100.0
2006-10-12 13:15:00,27.55,27.56,27.49,27.51,459900.0,12.4859,12.4905,12.4587,12.4678,459900.0
2006-10-12 13:20:00,27.52,27.52,27.49,27.5,414000.0,12.4723,12.4723,12.4587,12.4633,414000.0
2006-10-12 13:25:00,27.49,27.51,27.49,27.5,522200.0,12.4587,12.4678,12.4587,12.4633,522200.0
2006-10-12 13:30:00,27.5,27.53,27.5,27.53,319800.0,12.4633,12.4769,12.4633,12.4769,319800.0
2006-10-12 13:35:00,27.52,27.53,27.49,27.51,229700.0,12.4723,12.4769,12.4587,12.4678,229700.0
2006-10-12 13:40:00,27.51,27.51,27.5,27.51,63300.0,12.4678,12.4678,12.4633,12.4678,63300.0
2006-10-12 13:45:00,27.51,27.51,27.5,27.5,73700.0,12.4678,12.4678,12.4633,12.4633,73700.0
2006-10-12 13:50:00,27.5,27.52,27.5,27.52,113300.0,12.4633,12.4723,12.4633,12.4723,113300.0
2006-10-12 13:55:00,27.52,27.56,27.51,27.56,202100.0,12.4723,12.4905,12.4678,12.4905,202100.0
2006-10-12 14:00:00,27.56,27.57,27.55,27.56,200100.0,12.4905,12.495,12.4859,12.4905,200100.0
2006-10-12 14:05:00,27.56,27.57,27.56,27.57,125800.0,12.4905,12.495,12.4905,12.495,125800.0
2006-10-12 14:10:00,27.56,27.6,27.56,27.59,446600.0,12.4905,12.5086,12.4905,12.5041,446600.0
2006-10-12 14:15:00,27.6,27.6,27.57,27.59,426800.0,12.5086,12.5086,12.495,12.5041,426800.0
2006-10-12 14:20:00,27.59,27.6,27.57,27.57,314600.0,12.5041,12.5086,12.495,12.495,314600.0
2006-10-12 14:25:00,27.57,27.59,27.55,27.57,250000.0,12.495,12.5041,12.4859,12.495,250000.0
2006-10-12 14:30:00,27.57,27.58,27.54,27.58,286200.0,12.495,12.4995,12.4814,12.4995,286200.0
2006-10-12 14:35:00,27.58,27.59,27.57,27.58,190600.0,12.4995,12.5041,12.495,12.4995,190600.0
2006-10-12 14:40:00,27.58,27.59,27.57,27.59,74600.0,12.4995,12.5041,12.495,12.5041,74600.0
2006-10-12 14:45:00,27.58,27.61,27.58,27.6,275400.0,12.4995,12.5131,12.4995,12.5086,275400.0
2006-10-12 14:50:00,27.6,27.61,27.55,27.56,315800.0,12.5086,12.5131,12.4859,12.4905,315800.0
2006-10-12 14:55:00,27.55,27.58,27.52,27.58,415700.0,12.4859,12.4995,12.4723,12.4995,415700.0
2006-10-12 15:00:00,27.58,27.58,27.57,27.58,154900.0,12.4995,12.4995,12.495,12.4995,154900.0
2006-10-12 15:05:00,27.58,27.6,27.57,27.6,223000.0,12.4995,12.5086,12.495,12.5086,223000.0
2006-10-12 15:10:00,27.6,27.63,27.59,27.62,248600.0,12.5086,12.5222,12.5041,12.5177,248600.0
2006-10-12 15:15:00,27.63,27.68,27.61,27.67,532500.0,12.5222,12.5449,12.5131,12.5403,532500.0
2006-10-12 15:20:00,27.67,27.74,27.66,27.71,978900.0,12.5403,12.572,12.5358,12.5585,978900.0
2006-10-12 15:25:00,27.71,27.74,27.64,27.66,788200.0,12.5585,12.572,12.5267,12.5358,788200.0
2006-10-12 15:30:00,27.66,27.66,27.61,27.66,674000.0,12.5358,12.5358,12.5131,12.5358,674000.0
2006-10-12 15:35:00,27.67,27.67,27.64,27.66,510500.0,12.5403,12.5403,12.5267,12.5358,510500.0
2006-10-12 15:40:00,27.66,27.66,27.58,27.58,577000.0,12.5358,12.5358,12.4995,12.4995,577000.0
2006-10-12 15:45:00,27.58,27.59,27.52,27.56,1337500.0,12.4995,12.5041,12.4723,12.4905,1337500.0
2006-10-12 15:50:00,27.55,27.65,27.55,27.64,950900.0,12.4859,12.5313,12.4859,12.5267,950900.0
2006-10-12 15:55:00,27.65,27.69,27.63,27.67,1106700.0,12.5313,12.5494,12.5222,12.5403,1106700.0
2006-10-13 09:30:00,27.54,27.56,27.5,27.53,879700.0,12.4814,12.4905,12.4633,12.4769,879700.0
2006-10-13 09:35:00,27.53,27.56,27.51,27.55,415400.0,12.4769,12.4905,12.4678,12.4859,415400.0
2006-10-13 09:40:00,27.56,27.57,27.51,27.54,535200.0,12.4905,12.495,12.4678,12.4814,535200.0
2006-10-13 09:45:00,27.54,27.6,27.53,27.6,393100.0,12.4814,12.5086,12.4769,12.5086,393100.0
2006-10-13 09:50:00,27.59,27.64,27.58,27.6,382300.0,12.5041,12.5267,12.4995,12.5086,382300.0
2006-10-13 09:55:00,27.6,27.61,27.47,27.51,557900.0,12.5086,12.5131,12.4497,12.4678,557900.0
2006-10-13 10:00:00,27.51,27.54,27.44,27.44,365400.0,12.4678,12.4814,12.4361,12.4361,365400.0
2006-10-13 10:05:00,27.43,27.46,27.37,27.41,597000.0,12.4316,12.4452,12.4044,12.4225,597000.0
2006-10-13 10:10:00,27.41,27.48,27.4,27.45,330300.0,12.4225,12.4542,12.418,12.4406,330300.0
2006-10-13 10:15:00,27.46,27.55,27.44,27.5,406300.0,12.4452,12.4859,12.4361,12.4633,406300.0
2006-10-13 10:20:00,27.5,27.53,27.41,27.44,305300.0,12.4633,12.4769,12.4225,12.4361,305300.0
2006-10-13 10:25:00,27.43,27.44,27.39,27.43,229800.0,12.4316,12.4361,12.4134,12.4316,229800.0
2006-10-13 10:30:00,27.43,27.46,27.43,27.45,381700.0,12.4316,12.4452,12.4316,12.4406,381700.0
2006-10-13 10:35:00,27.45,27.45,27.37,27.41,314700.0,12.4406,12.4406,12.4044,12.4225,314700.0
2006-10-13 10:40:00,27.4,27.43,27.39,27.4,208900.0,12.418,12.4316,12.4134,12.418,208900.0
2006-10-13 10:45:00,27.4,27.44,27.39,27.44,217500.0,12.418,12.4361,12.4134,12.4361,217500.0
2006-10-13 10:50:00,27.53,27.53,27.43,27.45,136400.0,12.4769,12.4769,12.4316,12.4406,136400.0
2006-10-13 10:55:00,27.45,27.52,27.44,27.52,424700.0,12.4406,12.4723,12.4361,12.4723,424700.0
2006-10-13 11:00:00,27.52,27.52,27.48,27.48,261500.0,12.4723,12.4723,12.4542,12.4542,261500.0
2006-10-13 11:05:00,27.48,27.5,27.46,27.48,192400.0,12.4542,12.4633,12.4452,12.4542,192400.0
2006-10-13 11:10:00,27.48,27.5,27.48,27.49,93800.0,12.4542,12.4633,12.4542,12.4587,93800.0
2006-10-13 11:15:00,27.49,27.51,27.47,27.47,279400.0,12.4587,12.4678,12.4497,12.4497,279400.0
2006-10-13 11:20:00,27.47,27.48,27.44,27.44,162300.0,12.4497,12.4542,12.4361,12.4361,162300.0
2006-10-13 11:25:00,27.44,27.48,27.43,27.47,191900.0,12.4361,12.4542,12.4316,12.4497,191900.0
2006-10-13 11:30:00,27.47,27.49,27.45,27.48,227600.0,12.4497,12.4587,12.4406,12.4542,227600.0
2006-10-13 11:35:00,27.48,27.5,27.47,27.48,315300.0,12.4542,12.4633,12.4497,12.4542,315300.0
2006-10-13 11:40:00,27.49,27.49,27.47,27.47,139600.0,12.4587,12.4587,12.4497,12.4497,139600.0
2006-10-13 11:45:00,27.47,27.49,27.47,27.49,134200.0,12.4497,12.4587,12.4497,12.4587,134200.0
2006-10-13 11:50:00,27.48,27.49,27.44,27.46,110700.0,12.4542,12.4587,12.4361,12.4452,110700.0
2006-10-13 11:55:00,27.46,27.46,27.42,27.42,130900.0,12.4452,12.4452,12.427,12.427,130900.0
2006-10-13 12:00:00,27.42,27.43,27.42,27.43,98200.0,12.427,12.4316,12.427,12.4316,98200.0
2006-10-13 12:05:00,27.42,27.43,27.39,27.39,170100.0,12.427,12.4316,12.4134,12.4134,170100.0
2006-10-13 12:10:00,27.39,27.42,27.39,27.4,235300.0,12.4134,12.427,12.4134,12.418,235300.0
2006-10-13 12:15:00,27.41,27.45,27.39,27.43,192100.0,12.4225,12.4406,12.4134,12.4316,192100.0
2006-10-13 12:20:00,27.43,27.46,27.42,27.44,255000.0,12.4316,12.4452,12.427,12.4361,255000.0
2006-10-13 12:25:00,27.44,27.44,27.42,27.43,61200.0,12.4361,12.4361,12.427,12.4316,61200.0
2006-10-13 12:30:00,27.43,27.45,27.42,27.42,165800.0,12.4316,12.4406,12.427,12.427,165800.0
2006-10-13 12:35:00,27.43,27.45,27.42,27.44,109700.0,12.4316,12.4406,12.427,12.4361,109700.0
2006-10-13 12:40:00,27.43,27.44,27.43,27.44,60400.0,12.4316,12.4361,12.4316,12.4361,60400.0
2006-10-13 12:45:00,27.44,27.46,27.43,27.44,171600.0,12.4361,12.4452,12.4316,12.4361,171600.0
2006-10-13 12:50:00,27.43,27.44,27.42,27.43,105000.0,12.4316,12.4361,12.427,12.4316,105000.0
2006-10-13 12:55:00,27.42,27.44,27.42,27.44,107900.0,12.427,12.4361,12.427,12.4361,107900.0
2006-10-13 13:00:00,27.45,27.45,27.44,27.45,58800.0,12.4406,12.4406,12.4361,12.4406,58800.0
2006-10-13 13:05:00,27.45,27.45,27.43,27.43,145600.0,12.4406,12.4406,12.4316,12.4316,145600.0
2006-10-13 13:10:00,27.44,27.49,27.43,27.48,318400.0,12.4361,12.4587,12.4316,12.4542,318400.0
2006-10-13 13:15:00,27.49,27.49,27.47,27.48,264500.0,12.4587,12.4587,12.4497,12.4542,264500.0
2006-10-13 13:20:00,27.48,27.49,27.46,27.47,144600.0,12.4542,12.4587,12.4452,12.4497,144600.0
2006-10-13 13:25:00,27.47,27.48,27.44,27.45,197800.0,12.4497,12.4542,12.4361,12.4406,197800.0
2006-10-13 13:30:00,27.45,27.48,27.44,27.47,87200.0,12.4406,12.4542,12.4361,12.4497,87200.0
2006-10-13 13:35:00,27.48,27.5,27.47,27.5,241700.0,12.4542,12.4633,12.4497,12.4633,241700.0
2006-10-13 13:40:00,27.49,27.52,27.48,27.49,344000.0,12.4587,12.4723,12.4542,12.4587,344000.0
2006-10-13 13:45:00,27.49,27.5,27.48,27.5,150700.0,12.4587,12.4633,12.4542,12.4633,150700.0
2006-10-13 13:50:00,27.49,27.5,27.48,27.49,236200.0,12.4587,12.4633,12.4542,12.4587,236200.0
2006-10-13 13:55:00,27.49,27.51,27.48,27.5,203900.0,12.4587,12.4678,12.4542,12.4633,203900.0
2006-10-13 14:00:00,27.51,27.55,27.51,27.54,207300.0,12.4678,12.4859,12.4678,12.4814,207300.0
2006-10-13 14:05:00,27.54,27.55,27.52,27.53,189800.0,12.4814,12.4859,12.4723,12.4769,189800.0
2006-10-13 14:10:00,27.54,27.54,27.49,27.52,276200.0,12.4814,12.4814,12.4587,12.4723,276200.0
2006-10-13 14:15:00,27.52,27.57,27.51,27.57,311400.0,12.4723,12.495,12.4678,12.495,311400.0
2006-10-13 14:20:00,27.57,27.58,27.55,27.58,222300.0,12.495,12.4995,12.4859,12.4995,222300.0
2006-10-13 14:25:00,27.57,27.58,27.54,27.54,198700.0,12.495,12.4995,12.4814,12.4814,198700.0
2006-10-13 14:30:00,27.54,27.55,27.5,27.51,257200.0,12.4814,12.4859,12.4633,12.4678,257200.0
2006-10-13 14:35:00,27.5,27.54,27.49,27.53,262300.0,12.4633,12.4814,12.4587,12.4769,262300.0
2006-10-13 14:40:00,27.54,27.59,27.53,27.58,269700.0,12.4814,12.5041,12.4769,12.4995,269700.0
2006-10-13 14:45:00,27.59,27.6,27.58,27.6,169700.0,12.5041,12.5086,12.4995,12.5086,169700.0
2006-10-13 14:50:00,27.6,27.66,27.6,27.65,648300.0,12.5086,12.5358,12.5086,12.5313,648300.0
2006-10-13 14:55:00,27.65,27.66,27.58,27.62,605900.0,12.5313,12.5358,12.4995,12.5177,605900.0
2006-10-13 15:00:00,27.61,27.65,27.61,27.65,350700.0,12.5131,12.5313,12.5131,12.5313,350700.0
2006-10-13 15:05:00,27.65,27.66,27.61,27.62,335200.0,12.5313,12.5358,12.5131,12.5177,335200.0
2006-10-13 15:10:00,27.62,27.64,27.6,27.6,441200.0,12.5177,12.5267,12.5086,12.5086,441200.0
2006-10-13 15:15:00,27.61,27.62,27.57,27.6,233100.0,12.5131,12.5177,12.495,12.5086,233100.0
2006-10-13 15:20:00,27.6,27.62,27.6,27.62,217100.0,12.5086,12.5177,12.5086,12.5177,217100.0
2006-10-13 15:25:00,27.62,27.62,27.61,27.61,192400.0,12.5177,12.5177,12.5131,12.5131,192400.0
2006-10-13 15:30:00,27.62,27.62,27.55,27.57,595600.0,12.5177,12.5177,12.4859,12.495,595600.0
2006-10-13 15:35:00,27.57,27.57,27.52,27.56,533100.0,12.495,12.495,12.4723,12.4905,533100.0
2006-10-13 15:40:00,27.56,27.6,27.56,27.59,504900.0,12.4905,12.5086,12.4905,12.5041,504900.0
2006-10-13 15:45:00,27.6,27.61,27.58,27.61,534200.0,12.5086,12.5131,12.4995,12.5131,534200.0
2006-10-13 15:50:00,27.61,27.62,27.58,27.6,546100.0,12.5131,12.5177,12.4995,12.5086,546100.0
2006-10-13 15:55:00,27.6,27.62,27.55,27.58,879800.0,12.5086,12.5177,12.4859,12.4995,879800.0
2006-10-16 09:30:00,27.6,27.6,27.43,27.44,1485500.0,12.5086,12.5086,12.4316,12.4361,1485500.0
2006-10-16 09:35:00,27.45,27.45,27.42,27.43,190000.0,12.4406,12.4406,12.427,12.4316,190000.0
2006-10-16 09:40:00,27.42,27.43,27.38,27.39,194800.0,12.427,12.4316,12.4089,12.4134,194800.0
2006-10-16 09:45:00,27.38,27.44,27.38,27.42,327000.0,12.4089,12.4361,12.4089,12.427,327000.0
2006-10-16 09:50:00,27.42,27.44,27.41,27.41,237000.0,12.427,12.4361,12.4225,12.4225,237000.0
2006-10-16 09:55:00,27.41,27.43,27.4,27.43,259800.0,12.4225,12.4316,12.418,12.4316,259800.0
2006-10-16 10:00:00,27.43,27.45,27.42,27.43,290200.0,12.4316,12.4406,12.427,12.4316,290200.0
2006-10-16 10:05:00,27.43,27.47,27.42,27.45,285800.0,12.4316,12.4497,12.427,12.4406,285800.0
2006-10-16 10:10:00,27.46,27.47,27.41,27.44,292200.0,12.4452,12.4497,12.4225,12.4361,292200.0
2006-10-16 10:15:00,27.43,27.49,27.43,27.48,223000.0,12.4316,12.4587,12.4316,12.4542,223000.0
2006-10-16 10:20:00,27.47,27.48,27.45,27.46,164600.0,12.4497,12.4542,12.4406,12.4452,164600.0
2006-10-16 10:25:00,27.46,27.48,27.45,27.46,162900.0,12.4452,12.4542,12.4406,12.4452,162900.0
2006-10-16 10:30:00,27.46,27.48,27.45,27.47,204600.0,12.4452,12.4542,12.4406,12.4497,204600.0
2006-10-16 10:35:00,27.47,27.48,27.45,27.45,248600.0,12.4497,12.4542,12.4406,12.4406,248600.0
2006-10-16 10:40:00,27.46,27.54,27.45,27.51,268300.0,12.4452,12.4814,12.4406,12.4678,268300.0
2006-10-16 10:45:00,27.51,27.52,27.47,27.47,244100.0,12.4678,12.4723,12.4497,12.4497,244100.0
2006-10-16 10:50:00,27.48,27.48,27.47,27.47,100800.0,12.4542,12.4542,12.4497,12.4497,100800.0
2006-10-16 10:55:00,27.48,27.5,27.46,27.46,210200.0,12.4542,12.4633,12.4452,12.4452,210200.0
2006-10-16 11:00:00,27.47,27.47,27.46,27.47,67800.0,12.4497,12.4497,12.4452,12.4497,67800.0
2006-10-16 11:05:00,27.47,27.49,27.46,27.48,165000.0,12.4497,12.4587,12.4452,12.4542,165000.0
2006-10-16 11:10:00,27.47,27.56,27.47,27.55,330500.0,12.4497,12.4905,12.4497,12.4859,330500.0
2006-10-16 11:15:00,27.55,27.59,27.53,27.58,517600.0,12.4859,12.5041,12.4769,12.4995,517600.0
2006-10-16 11:20:00,27.57,27.61,27.57,27.6,253800.0,12.495,12.5131,12.495,12.5086,253800.0
2006-10-16 11:25:00,27.6,27.63,27.59,27.6,338700.0,12.5086,12.5222,12.5041,12.5086,338700.0
2006-10-16 11:30:00,27.6,27.64,27.6,27.63,149100.0,12.5086,12.5267,12.5086,12.5222,149100.0
2006-10-16 11:35:00,27.63,27.64,27.61,27.61,298600.0,12.5222,12.5267,12.5131,12.5131,298600.0
2006-10-16 11:40:00,27.61,27.62,27.59,27.61,265100.0,12.5131,12.5177,12.5041,12.5131,265100.0
2006-10-16 11:45:00,27.6,27.61,27.59,27.61,190300.0,12.5086,12.5131,12.5041,12.5131,190300.0
2006-10-16 11:50:00,27.6,27.61,27.6,27.6,132600.0,12.5086,12.5131,12.5086,12.5086,132600.0
2006-10-16 11:55:00,27.6,27.65,27.6,27.65,132300.0,12.5086,12.5313,12.5086,12.5313,132300.0
2006-10-16 12:00:00,27.64,27.68,27.64,27.67,190400.0,12.5267,12.5449,12.5267,12.5403,190400.0
2006-10-16 12:05:00,27.67,27.68,27.66,27.67,237000.0,12.5403,12.5449,12.5358,12.5403,237000.0
2006-10-16 12:10:00,27.67,27.69,27.62,27.62,427400.0,12.5403,12.5494,12.5177,12.5177,427400.0
2006-10-16 12:15:00,27.63,27.63,27.6,27.6,313200.0,12.5222,12.5222,12.5086,12.5086,313200.0
2006-10-16 12:20:00,27.61,27.61,27.58,27.61,392500.0,12.5131,12.5131,12.4995,12.5131,392500.0
2006-10-16 12:25:00,27.61,27.64,27.6,27.62,197100.0,12.5131,12.5267,12.5086,12.5177,197100.0
2006-10-16 12:30:00,27.62,27.64,27.6,27.61,182100.0,12.5177,12.5267,12.5086,12.5131,182100.0
2006-10-16 12:35:00,27.61,27.63,27.59,27.63,246700.0,12.5131,12.5222,12.5041,12.5222,246700.0
2006-10-16 12:40:00,27.63,27.63,27.62,27.62,49400.0,12.5222,12.5222,12.5177,12.5177,49400.0
2006-10-16 12:45:00,27.62,27.63,27.61,27.62,58100.0,12.5177,12.5222,12.5131,12.5177,58100.0
2006-10-16 12:50:00,27.61,27.63,27.61,27.62,146800.0,12.5131,12.5222,12.5131,12.5177,146800.0
2006-10-16 12:55:00,27.62,27.63,27.62,27.63,51600.0,12.5177,12.5222,12.5177,12.5222,51600.0
2006-10-16 13:00:00,27.63,27.63,27.62,27.62,78900.0,12.5222,12.5222,12.5177,12.5177,78900.0
2006-10-16 13:05:00,27.62,27.63,27.62,27.63,141600.0,12.5177,12.5222,12.5177,12.5222,141600.0
2006-10-16 13:10:00,27.62,27.63,27.62,27.63,50300.0,12.5177,12.5222,12.5177,12.5222,50300.0
2006-10-16 13:15:00,27.63,27.64,27.62,27.63,129300.0,12.5222,12.5267,12.5177,12.5222,129300.0
2006-10-16 13:20:00,27.64,27.65,27.63,27.65,183400.0,12.5267,12.5313,12.5222,12.5313,183400.0
2006-10-16 13:25:00,27.64,27.65,27.63,27.64,150100.0,12.5267,12.5313,12.5222,12.5267,150100.0
2006-10-16 13:30:00,27.65,27.65,27.64,27.64,86900.0,12.5313,12.5313,12.5267,12.5267,86900.0
2006-10-16 13:35:00,27.65,27.65,27.64,27.64,56100.0,12.5313,12.5313,12.5267,12.5267,56100.0
2006-10-16 13:40:00,27.65,27.66,27.64,27.66,104200.0,12.5313,12.5358,12.5267,12.5358,104200.0
2006-10-16 13:45:00,27.66,27.67,27.65,27.67,162800.0,12.5358,12.5403,12.5313,12.5403,162800.0
2006-10-16 13:50:00,27.66,27.69,27.66,27.69,148000.0,12.5358,12.5494,12.5358,12.5494,148000.0
2006-10-16 13:55:00,27.68,27.69,27.66,27.66,152500.0,12.5449,12.5494,12.5358,12.5358,152500.0
2006-10-16 14:00:00,27.66,27.67,27.65,27.65,85100.0,12.5358,12.5403,12.5313,12.5313,85100.0
2006-10-16 14:05:00,27.65,27.66,27.62,27.63,188800.0,12.5313,12.5358,12.5177,12.5222,188800.0
2006-10-16 14:10:00,27.63,27.64,27.62,27.64,97600.0,12.5222,12.5267,12.5177,12.5267,97600.0
2006-10-16 14:15:00,27.64,27.66,27.63,27.65,157800.0,12.5267,12.5358,12.5222,12.5313,157800.0
2006-10-16 14:20:00,27.66,27.67,27.65,27.65,138800.0,12.5358,12.5403,12.5313,12.5313,138800.0
2006-10-16 14:25:00,27.65,27.67,27.65,27.67,108200.0,12.5313,12.5403,12.5313,12.5403,108200.0
2006-10-16 14:30:00,27.67,27.67,27.62,27.62,168900.0,12.5403,12.5403,12.5177,12.5177,168900.0
2006-10-16 14:35:00,27.62,27.63,27.62,27.63,93600.0,12.5177,12.5222,12.5177,12.5222,93600.0
2006-10-16 14:40:00,27.62,27.65,27.62,27.64,138700.0,12.5177,12.5313,12.5177,12.5267,138700.0
2006-10-16 14:45:00,27.65,27.66,27.64,27.66,134900.0,12.5313,12.5358,12.5267,12.5358,134900.0
2006-10-16 14:50:00,27.65,27.69,27.65,27.68,396100.0,12.5313,12.5494,12.5313,12.5449,396100.0
2006-10-16 14:55:00,27.69,27.71,27.68,27.71,254700.0,12.5494,12.5585,12.5449,12.5585,254700.0
2006-10-16 15:00:00,27.71,27.71,27.67,27.69,314900.0,12.5585,12.5585,12.5403,12.5494,314900.0
2006-10-16 15:05:00,27.68,27.69,27.65,27.68,273500.0,12.5449,12.5494,12.5313,12.5449,273500.0
2006-10-16 15:10:00,27.67,27.71,27.67,27.71,299400.0,12.5403,12.5585,12.5403,12.5585,299400.0
2006-10-16 15:15:00,27.7,27.72,25.7,27.71,191500.0,12.5539,12.563,11.6475,12.5585,191500.0
2006-10-16 15:20:00,27.71,27.73,27.7,27.73,269400.0,12.5585,12.5675,12.5539,12.5675,269400.0
2006-10-16 15:25:00,27.72,27.73,27.68,27.7,513500.0,12.563,12.5675,12.5449,12.5539,513500.0
2006-10-16 15:30:00,27.71,27.71,27.68,27.68,208700.0,12.5585,12.5585,12.5449,12.5449,208700.0
2006-10-16 15:35:00,27.69,27.73,27.68,27.73,384600.0,12.5494,12.5675,12.5449,12.5675,384600.0
2006-10-16 15:40:00,27.72,27.74,27.7,27.74,511800.0,12.563,12.572,12.5539,12.572,511800.0
2006-10-16 15:45:00,27.73,27.74,27.66,27.67,740900.0,12.5675,12.572,12.5358,12.5403,740900.0
2006-10-16 15:50:00,27.68,27.72,27.67,27.7,545000.0,12.5449,12.563,12.5403,12.5539,545000.0
2006-10-16 15:55:00,27.69,27.71,27.66,27.66,664800.0,12.5494,12.5585,12.5358,12.5358,664800.0
2006-10-17 09:30:00,27.48,27.54,27.44,27.54,962300.0,12.4542,12.4814,12.4361,12.4814,962300.0
2006-10-17 09:35:00,27.54,27.6,27.52,27.58,345900.0,12.4814,12.5086,12.4723,12.4995,345900.0
2006-10-17 09:40:00,27.57,27.65,27.54,27.65,189500.0,12.495,12.5313,12.4814,12.5313,189500.0
2006-10-17 09:45:00,27.65,27.69,27.63,27.69,437400.0,12.5313,12.5494,12.5222,12.5494,437400.0
2006-10-17 09:50:00,27.69,27.69,27.66,27.68,496000.0,12.5494,12.5494,12.5358,12.5449,496000.0
2006-10-17 09:55:00,27.69,27.7,27.67,27.68,179900.0,12.5494,12.5539,12.5403,12.5449,179900.0
2006-10-17 10:00:00,27.68,27.69,27.66,27.69,330500.0,12.5449,12.5494,12.5358,12.5494,330500.0
2006-10-17 10:05:00,27.69,27.76,27.68,27.71,537100.0,12.5494,12.5811,12.5449,12.5585,537100.0
2006-10-17 10:10:00,27.72,27.74,27.69,27.72,359800.0,12.563,12.572,12.5494,12.563,359800.0
2006-10-17 10:15:00,27.73,27.79,27.71,27.78,275200.0,12.5675,12.5947,12.5585,12.5902,275200.0
2006-10-17 10:20:00,27.78,27.88,27.78,27.87,556600.0,12.5902,12.6355,12.5902,12.631,556600.0
2006-10-17 10:25:00,27.87,27.88,27.78,27.8,660400.0,12.631,12.6355,12.5902,12.5992,660400.0
2006-10-17 10:30:00,27.8,27.85,27.79,27.84,311100.0,12.5992,12.6219,12.5947,12.6174,311100.0
2006-10-17 10:35:00,27.84,27.87,27.81,27.82,371200.0,12.6174,12.631,12.6038,12.6083,371200.0
2006-10-17 10:40:00,27.82,27.83,27.78,27.83,325100.0,12.6083,12.6128,12.5902,12.6128,325100.0
2006-10-17 10:45:00,27.83,27.87,27.81,27.85,303800.0,12.6128,12.631,12.6038,12.6219,303800.0
2006-10-17 10:50:00,27.85,27.85,27.8,27.81,251300.0,12.6219,12.6219,12.5992,12.6038,251300.0
2006-10-17 10:55:00,27.81,27.82,27.7,27.72,495600.0,12.6038,12.6083,12.5539,12.563,495600.0
2006-10-17 11:00:00,27.71,27.71,27.63,27.66,871400.0,12.5585,12.5585,12.5222,12.5358,871400.0
2006-10-17 11:05:00,27.66,27.76,27.64,27.76,331000.0,12.5358,12.5811,12.5267,12.5811,331000.0
2006-10-17 11:10:00,27.76,27.77,27.68,27.68,243900.0,12.5811,12.5856,12.5449,12.5449,243900.0
2006-10-17 11:15:00,27.68,27.72,27.63,27.63,264200.0,12.5449,12.563,12.5222,12.5222,264200.0
2006-10-17 11:20:00,27.63,27.64,27.59,27.62,361400.0,12.5222,12.5267,12.5041,12.5177,361400.0
2006-10-17 11:25:00,27.62,27.66,27.61,27.64,206300.0,12.5177,12.5358,12.5131,12.5267,206300.0
2006-10-17 11:30:00,27.65,27.67,27.63,27.66,201000.0,12.5313,12.5403,12.5222,12.5358,201000.0
2006-10-17 11:35:00,27.66,27.66,27.58,27.59,249000.0,12.5358,12.5358,12.4995,12.5041,249000.0
2006-10-17 11:40:00,27.59,27.6,27.56,27.59,315500.0,12.5041,12.5086,12.4905,12.5041,315500.0
2006-10-17 11:45:00,27.59,27.62,27.57,27.62,198900.0,12.5041,12.5177,12.495,12.5177,198900.0
2006-10-17 11:50:00,27.62,27.65,27.6,27.6,335700.0,12.5177,12.5313,12.5086,12.5086,335700.0
2006-10-17 11:55:00,27.6,27.61,27.56,27.59,294600.0,12.5086,12.5131,12.4905,12.5041,294600.0
2006-10-17 12:00:00,27.58,27.59,27.55,27.59,206700.0,12.4995,12.5041,12.4859,12.5041,206700.0
2006-10-17 12:05:00,27.58,27.62,27.58,27.6,196500.0,12.4995,12.5177,12.4995,12.5086,196500.0
2006-10-17 12:10:00,27.6,27.64,27.59,27.61,250100.0,12.5086,12.5267,12.5041,12.5131,250100.0
2006-10-17 12:15:00,27.6,27.62,27.59,27.61,184900.0,12.5086,12.5177,12.5041,12.5131,184900.0
2006-10-17 12:20:00,27.61,27.65,27.61,27.64,159400.0,12.5131,12.5313,12.5131,12.5267,159400.0
2006-10-17 12:25:00,27.65,27.65,27.57,27.58,326700.0,12.5313,12.5313,12.495,12.4995,326700.0
2006-10-17 12:30:00,27.57,27.6,27.57,27.6,81800.0,12.495,12.5086,12.495,12.5086,81800.0
2006-10-17 12:35:00,27.6,27.61,27.58,27.6,99300.0,12.5086,12.5131,12.4995,12.5086,99300.0
2006-10-17 12:40:00,27.6,27.6,27.56,27.58,152600.0,12.5086,12.5086,12.4905,12.4995,152600.0
2006-10-17 12:45:00,27.57,27.6,27.57,27.6,104800.0,12.495,12.5086,12.495,12.5086,104800.0
2006-10-17 12:50:00,27.6,27.62,27.58,27.58,108000.0,12.5086,12.5177,12.4995,12.4995,108000.0
2006-10-17 12:55:00,27.59,27.61,27.56,27.57,221200.0,12.5041,12.5131,12.4905,12.495,221200.0
2006-10-17 13:00:00,27.57,27.61,27.56,27.61,206000.0,12.495,12.5131,12.4905,12.5131,206000.0
2006-10-17 13:05:00,27.6,27.6,27.57,27.57,153700.0,12.5086,12.5086,12.495,12.495,153700.0
2006-10-17 13:10:00,27.58,27.58,27.57,27.58,64700.0,12.4995,12.4995,12.495,12.4995,64700.0
2006-10-17 13:15:00,27.57,27.6,27.57,27.59,88400.0,12.495,12.5086,12.495,12.5041,88400.0
2006-10-17 13:20:00,27.6,27.62,27.58,27.61,194500.0,12.5086,12.5177,12.4995,12.5131,194500.0
2006-10-17 13:25:00,27.62,27.62,27.58,27.59,190700.0,12.5177,12.5177,12.4995,12.5041,190700.0
2006-10-17 13:30:00,27.59,27.65,27.59,27.65,151000.0,12.5041,12.5313,12.5041,12.5313,151000.0
2006-10-17 13:35:00,27.65,27.69,27.64,27.65,536700.0,12.5313,12.5494,12.5267,12.5313,536700.0
2006-10-17 13:40:00,27.65,27.68,27.64,27.68,130200.0,12.5313,12.5449,12.5267,12.5449,130200.0
2006-10-17 13:45:00,27.68,27.72,27.67,27.7,324100.0,12.5449,12.563,12.5403,12.5539,324100.0
2006-10-17 13:50:00,27.7,27.74,27.69,27.73,262100.0,12.5539,12.572,12.5494,12.5675,262100.0
2006-10-17 13:55:00,27.73,27.73,27.71,27.72,122900.0,12.5675,12.5675,12.5585,12.563,122900.0
2006-10-17 14:00:00,27.72,27.75,27.72,27.74,159900.0,12.563,12.5766,12.563,12.572,159900.0
2006-10-17 14:05:00,27.73,27.74,27.71,27.71,102100.0,12.5675,12.572,12.5585,12.5585,102100.0
2006-10-17 14:10:00,27.71,27.74,27.71,27.74,107500.0,12.5585,12.572,12.5585,12.572,107500.0
2006-10-17 14:15:00,27.74,27.78,27.73,27.77,184600.0,12.572,12.5902,12.5675,12.5856,184600.0
2006-10-17 14:20:00,27.77,27.78,27.73,27.74,175600.0,12.5856,12.5902,12.5675,12.572,175600.0
2006-10-17 14:25:00,27.75,27.76,27.7,27.71,211000.0,12.5766,12.5811,12.5539,12.5585,211000.0
2006-10-17 14:30:00,27.71,27.72,27.68,27.7,185100.0,12.5585,12.563,12.5449,12.5539,185100.0
2006-10-17 14:35:00,27.7,27.7,27.68,27.69,87700.0,12.5539,12.5539,12.5449,12.5494,87700.0
2006-10-17 14:40:00,27.68,27.73,27.68,27.72,272000.0,12.5449,12.5675,12.5449,12.563,272000.0
2006-10-17 14:45:00,27.74,27.75,27.71,27.71,194000.0,12.572,12.5766,12.5585,12.5585,194000.0
2006-10-17 14:50:00,27.72,27.72,27.7,27.72,129400.0,12.563,12.563,12.5539,12.563,129400.0
2006-10-17 14:55:00,27.71,27.73,27.71,27.72,140100.0,12.5585,12.5675,12.5585,12.563,140100.0
2006-10-17 15:00:00,27.73,27.74,27.7,27.74,281700.0,12.5675,12.572,12.5539,12.572,281700.0
2006-10-17 15:05:00,27.74,27.76,27.73,27.75,239100.0,12.572,12.5811,12.5675,12.5766,239100.0
2006-10-17 15:10:00,27.74,27.76,27.73,27.76,193400.0,12.572,12.5811,12.5675,12.5811,193400.0
2006-10-17 15:15:00,27.75,27.77,27.75,27.76,147200.0,12.5766,12.5856,12.5766,12.5811,147200.0
2006-10-17 15:20:00,27.76,27.77,27.74,27.76,226900.0,12.5811,12.5856,12.572,12.5811,226900.0
2006-10-17 15:25:00,27.75,27.77,27.75,27.76,229200.0,12.5766,12.5856,12.5766,12.5811,229200.0
2006-10-17 15:30:00,27.75,27.81,27.75,27.8,266600.0,12.5766,12.6038,12.5766,12.5992,266600.0
2006-10-17 15:35:00,27.8,27.82,27.77,27.78,336600.0,12.5992,12.6083,12.5856,12.5902,336600.0
2006-10-17 15:40:00,27.78,27.78,27.74,27.74,279700.0,12.5902,12.5902,12.572,12.572,279700.0
2006-10-17 15:45:00,27.74,27.75,27.69,27.7,516300.0,12.572,12.5766,12.5494,12.5539,516300.0
2006-10-17 15:50:00,27.7,27.74,27.69,27.71,465200.0,12.5539,12.572,12.5494,12.5585,465200.0
2006-10-17 15:55:00,27.71,27.74,27.69,27.72,678000.0,12.5585,12.572,12.5494,12.563,678000.0
2006-10-18 09:30:00,27.87,27.92,27.74,27.89,742400.0,12.631,12.6536,12.572,12.64,742400.0
2006-10-18 09:35:00,27.89,27.91,27.88,27.89,554300.0,12.64,12.6491,12.6355,12.64,554300.0
2006-10-18 09:40:00,27.89,27.92,27.89,27.89,446900.0,12.64,12.6536,12.64,12.64,446900.0
2006-10-18 09:45:00,27.9,27.95,27.89,27.95,338900.0,12.6446,12.6672,12.64,12.6672,338900.0
2006-10-18 09:50:00,27.95,27.97,27.94,27.96,391400.0,12.6672,12.6763,12.6627,12.6718,391400.0
2006-10-18 09:55:00,27.96,27.97,27.88,27.92,593000.0,12.6718,12.6763,12.6355,12.6536,593000.0
2006-10-18 10:00:00,27.92,27.94,27.91,27.92,391300.0,12.6536,12.6627,12.6491,12.6536,391300.0
2006-10-18 10:05:00,27.91,27.92,27.87,27.9,627500.0,12.6491,12.6536,12.631,12.6446,627500.0
2006-10-18 10:10:00,27.89,27.92,27.89,27.9,416900.0,12.64,12.6536,12.64,12.6446,416900.0
2006-10-18 10:15:00,27.9,27.91,27.89,27.9,371300.0,12.6446,12.6491,12.64,12.6446,371300.0
2006-10-18 10:20:00,27.9,27.91,27.88,27.89,349900.0,12.6446,12.6491,12.6355,12.64,349900.0
2006-10-18 10:25:00,27.89,27.91,27.88,27.9,275400.0,12.64,12.6491,12.6355,12.6446,275400.0
2006-10-18 10:30:00,27.9,27.9,27.8,27.8,450200.0,12.6446,12.6446,12.5992,12.5992,450200.0
2006-10-18 10:35:00,27.8,27.83,27.73,27.78,411800.0,12.5992,12.6128,12.5675,12.5902,411800.0
2006-10-18 10:40:00,27.8,27.82,27.75,27.76,337100.0,12.5992,12.6083,12.5766,12.5811,337100.0
2006-10-18 10:45:00,27.76,27.8,27.74,27.78,254000.0,12.5811,12.5992,12.572,12.5902,254000.0
2006-10-18 10:50:00,27.78,27.89,27.77,27.88,235600.0,12.5902,12.64,12.5856,12.6355,235600.0
2006-10-18 10:55:00,27.88,27.9,27.87,27.89,566200.0,12.6355,12.6446,12.631,12.64,566200.0
2006-10-18 11:00:00,27.9,27.94,27.89,27.92,329700.0,12.6446,12.6627,12.64,12.6536,329700.0
2006-10-18 11:05:00,27.91,27.93,27.89,27.91,255700.0,12.6491,12.6582,12.64,12.6491,255700.0
2006-10-18 11:10:00,27.9,27.94,27.9,27.93,182800.0,12.6446,12.6627,12.6446,12.6582,182800.0
2006-10-18 11:15:00,27.94,27.95,27.93,27.95,289600.0,12.6627,12.6672,12.6582,12.6672,289600.0
2006-10-18 11:20:00,27.95,27.99,27.95,27.99,346200.0,12.6672,12.6854,12.6672,12.6854,346200.0
2006-10-18 11:25:00,27.98,28.0,27.97,27.98,163400.0,12.6808,12.6899,12.6763,12.6808,163400.0
2006-10-18 11:30:00,27.98,27.99,27.97,27.98,170500.0,12.6808,12.6854,12.6763,12.6808,170500.0
2006-10-18 11:35:00,27.98,28.0,27.97,27.98,376500.0,12.6808,12.6899,12.6763,12.6808,376500.0
2006-10-18 11:40:00,27.98,27.99,27.96,27.97,263600.0,12.6808,12.6854,12.6718,12.6763,263600.0
2006-10-18 11:45:00,27.96,27.99,27.96,27.99,350300.0,12.6718,12.6854,12.6718,12.6854,350300.0
2006-10-18 11:50:00,27.98,27.99,27.92,27.95,580600.0,12.6808,12.6854,12.6536,12.6672,580600.0
2006-10-18 11:55:00,27.96,27.96,27.91,27.92,258900.0,12.6718,12.6718,12.6491,12.6536,258900.0
2006-10-18 12:00:00,27.91,27.94,27.91,27.93,230100.0,12.6491,12.6627,12.6491,12.6582,230100.0
2006-10-18 12:05:00,27.92,27.95,27.91,27.91,185600.0,12.6536,12.6672,12.6491,12.6491,185600.0
2006-10-18 12:10:00,27.91,27.94,27.88,27.93,270600.0,12.6491,12.6627,12.6355,12.6582,270600.0
2006-10-18 12:15:00,27.94,27.95,27.92,27.94,163900.0,12.6627,12.6672,12.6536,12.6627,163900.0
2006-10-18 12:20:00,27.94,27.98,27.94,27.97,198400.0,12.6627,12.6808,12.6627,12.6763,198400.0
2006-10-18 12:25:00,27.96,27.98,27.96,27.97,141000.0,12.6718,12.6808,12.6718,12.6763,141000.0
2006-10-18 12:30:00,27.97,27.98,27.95,27.96,186400.0,12.6763,12.6808,12.6672,12.6718,186400.0
2006-10-18 12:35:00,27.96,27.96,27.91,27.93,216100.0,12.6718,12.6718,12.6491,12.6582,216100.0
2006-10-18 12:40:00,27.93,27.95,27.91,27.92,196100.0,12.6582,12.6672,12.6491,12.6536,196100.0
2006-10-18 12:45:00,27.93,27.96,27.92,27.95,147500.0,12.6582,12.6718,12.6536,12.6672,147500.0
2006-10-18 12:50:00,27.96,27.99,27.93,27.97,266300.0,12.6718,12.6854,12.6582,12.6763,266300.0
2006-10-18 12:55:00,27.98,27.99,27.97,27.99,205200.0,12.6808,12.6854,12.6763,12.6854,205200.0
2006-10-18 13:00:00,27.99,27.99,27.98,27.98,151400.0,12.6854,12.6854,12.6808,12.6808,151400.0
2006-10-18 13:05:00,27.99,28.0,27.98,28.0,353500.0,12.6854,12.6899,12.6808,12.6899,353500.0
2006-10-18 13:10:00,27.99,28.0,27.99,28.0,128500.0,12.6854,12.6899,12.6854,12.6899,128500.0
2006-10-18 13:15:00,28.0,28.0,27.98,27.99,243700.0,12.6899,12.6899,12.6808,12.6854,243700.0
2006-10-18 13:20:00,27.99,28.0,27.96,27.97,235300.0,12.6854,12.6899,12.6718,12.6763,235300.0
2006-10-18 13:25:00,27.97,27.97,27.93,27.94,300800.0,12.6763,12.6763,12.6582,12.6627,300800.0
2006-10-18 13:30:00,27.95,27.96,27.92,27.92,178000.0,12.6672,12.6718,12.6536,12.6536,178000.0
2006-10-18 13:35:00,27.93,27.96,27.91,27.94,213300.0,12.6582,12.6718,12.6491,12.6627,213300.0
2006-10-18 13:40:00,27.93,27.95,27.93,27.94,73800.0,12.6582,12.6672,12.6582,12.6627,73800.0
2006-10-18 13:45:00,27.94,27.96,27.94,27.95,106700.0,12.6627,12.6718,12.6627,12.6672,106700.0
2006-10-18 13:50:00,27.96,27.96,27.95,27.95,208100.0,12.6718,12.6718,12.6672,12.6672,208100.0
2006-10-18 13:55:00,27.96,27.99,27.95,27.99,190200.0,12.6718,12.6854,12.6672,12.6854,190200.0
2006-10-18 14:00:00,27.98,27.99,27.98,27.99,209300.0,12.6808,12.6854,12.6808,12.6854,209300.0
2006-10-18 14:05:00,27.98,28.0,27.98,27.99,235000.0,12.6808,12.6899,12.6808,12.6854,235000.0
2006-10-18 14:10:00,27.99,28.0,27.98,28.0,421000.0,12.6854,12.6899,12.6808,12.6899,421000.0
2006-10-18 14:15:00,27.99,28.0,27.98,28.0,406800.0,12.6854,12.6899,12.6808,12.6899,406800.0
2006-10-18 14:20:00,28.0,28.04,27.99,28.04,778500.0,12.6899,12.708,12.6854,12.708,778500.0
2006-10-18 14:25:00,28.03,28.06,28.03,28.05,538100.0,12.7035,12.7171,12.7035,12.7125,538100.0
2006-10-18 14:30:00,28.05,28.05,28.0,28.01,475700.0,12.7125,12.7125,12.6899,12.6944,475700.0
2006-10-18 14:35:00,28.01,28.06,28.01,28.05,349800.0,12.6944,12.7171,12.6944,12.7125,349800.0
2006-10-18 14:40:00,28.05,28.09,28.04,28.08,648400.0,12.7125,12.7307,12.708,12.7261,648400.0
2006-10-18 14:45:00,28.08,28.12,28.06,28.11,571900.0,12.7261,12.7443,12.7171,12.7397,571900.0
2006-10-18 14:50:00,28.11,28.12,28.08,28.1,494900.0,12.7397,12.7443,12.7261,12.7352,494900.0
2006-10-18 14:55:00,28.09,28.12,28.09,28.12,381200.0,12.7307,12.7443,12.7307,12.7443,381200.0
2006-10-18 15:00:00,28.12,28.14,28.11,28.13,344800.0,12.7443,12.7533,12.7397,12.7488,344800.0
2006-10-18 15:05:00,28.12,28.13,28.08,28.1,397300.0,12.7443,12.7488,12.7261,12.7352,397300.0
2006-10-18 15:10:00,28.09,28.12,28.06,28.11,478200.0,12.7307,12.7443,12.7171,12.7397,478200.0
2006-10-18 15:15:00,28.1,28.13,28.1,28.12,356600.0,12.7352,12.7488,12.7352,12.7443,356600.0
2006-10-18 15:20:00,28.12,28.13,28.11,28.12,434900.0,12.7443,12.7488,12.7397,12.7443,434900.0
2006-10-18 15:25:00,28.12,28.16,28.12,28.15,686200.0,12.7443,12.7624,12.7443,12.7579,686200.0
2006-10-18 15:30:00,28.14,28.21,28.13,28.21,1474700.0,12.7533,12.7851,12.7488,12.7851,1474700.0
2006-10-18 15:35:00,28.21,28.22,28.16,28.18,962300.0,12.7851,12.7896,12.7624,12.7715,962300.0
2006-10-18 15:40:00,28.18,28.19,28.11,28.11,688600.0,12.7715,12.776,12.7397,12.7397,688600.0
2006-10-18 15:45:00,28.11,28.12,28.03,28.05,1213000.0,12.7397,12.7443,12.7035,12.7125,1213000.0
2006-10-18 15:50:00,28.05,28.07,28.02,28.05,798600.0,12.7125,12.7216,12.6989,12.7125,798600.0
2006-10-18 15:55:00,28.05,28.11,28.04,28.11,791100.0,12.7125,12.7397,12.708,12.7397,791100.0
2006-10-19 09:30:00,28.42,28.42,28.34,28.41,1726800.0,12.8802,12.8802,12.844,12.8757,1726800.0
2006-10-19 09:35:00,28.4,28.5,28.39,28.46,939200.0,12.8712,12.9165,12.8666,12.8984,939200.0
2006-10-19 09:40:00,28.45,28.46,28.42,28.42,756000.0,12.8938,12.8984,12.8802,12.8802,756000.0
2006-10-19 09:45:00,28.42,28.43,28.34,28.34,995200.0,12.8802,12.8848,12.844,12.844,995200.0
2006-10-19 09:50:00,28.35,28.35,28.18,28.23,919600.0,12.8485,12.8485,12.7715,12.7941,919600.0
2006-10-19 09:55:00,28.22,28.32,28.21,28.32,766200.0,12.7896,12.8349,12.7851,12.8349,766200.0
2006-10-19 10:00:00,28.32,28.36,28.24,28.36,743300.0,12.8349,12.853,12.7987,12.853,743300.0
2006-10-19 10:05:00,28.36,28.37,28.31,28.36,758500.0,12.853,12.8576,12.8304,12.853,758500.0
2006-10-19 10:10:00,28.36,28.42,28.36,28.4,615400.0,12.853,12.8802,12.853,12.8712,615400.0
2006-10-19 10:15:00,28.4,28.44,28.35,28.38,599700.0,12.8712,12.8893,12.8485,12.8621,599700.0
2006-10-19 10:20:00,28.37,28.39,28.3,28.31,555900.0,12.8576,12.8666,12.8258,12.8304,555900.0
2006-10-19 10:25:00,28.31,28.36,28.3,28.36,543700.0,12.8304,12.853,12.8258,12.853,543700.0
2006-10-19 10:30:00,28.37,28.37,28.33,28.34,810100.0,12.8576,12.8576,12.8394,12.844,810100.0
2006-10-19 10:35:00,28.33,28.33,28.26,28.29,321700.0,12.8394,12.8394,12.8077,12.8213,321700.0
2006-10-19 10:40:00,28.29,28.3,28.24,28.3,306700.0,12.8213,12.8258,12.7987,12.8258,306700.0
2006-10-19 10:45:00,28.3,28.33,28.28,28.28,482600.0,12.8258,12.8394,12.8168,12.8168,482600.0
2006-10-19 10:50:00,28.28,28.29,28.24,28.28,338000.0,12.8168,12.8213,12.7987,12.8168,338000.0
2006-10-19 10:55:00,28.27,28.3,28.25,28.27,322100.0,12.8123,12.8258,12.8032,12.8123,322100.0
2006-10-19 11:00:00,28.26,28.29,28.25,28.26,491000.0,12.8077,12.8213,12.8032,12.8077,491000.0
2006-10-19 11:05:00,28.25,28.29,28.25,28.27,373500.0,12.8032,12.8213,12.8032,12.8123,373500.0
2006-10-19 11:10:00,28.26,28.28,28.25,28.26,273700.0,12.8077,12.8168,12.8032,12.8077,273700.0
2006-10-19 11:15:00,28.26,28.28,28.25,28.26,190900.0,12.8077,12.8168,12.8032,12.8077,190900.0
2006-10-19 11:20:00,28.25,28.29,28.25,28.28,340200.0,12.8032,12.8213,12.8032,12.8168,340200.0
2006-10-19 11:25:00,28.28,28.29,28.25,28.25,233300.0,12.8168,12.8213,12.8032,12.8032,233300.0
2006-10-19 11:30:00,28.25,28.27,28.21,28.25,502700.0,12.8032,12.8123,12.7851,12.8032,502700.0
2006-10-19 11:35:00,28.25,28.26,28.24,28.26,181900.0,12.8032,12.8077,12.7987,12.8077,181900.0
2006-10-19 11:40:00,28.25,28.27,28.23,28.25,321900.0,12.8032,12.8123,12.7941,12.8032,321900.0
2006-10-19 11:45:00,28.24,28.25,28.22,28.24,314700.0,12.7987,12.8032,12.7896,12.7987,314700.0
2006-10-19 11:50:00,28.24,28.25,28.23,28.24,151100.0,12.7987,12.8032,12.7941,12.7987,151100.0
2006-10-19 11:55:00,28.24,28.28,28.23,28.26,286900.0,12.7987,12.8168,12.7941,12.8077,286900.0
2006-10-19 12:00:00,28.27,28.28,28.23,28.28,311000.0,12.8123,12.8168,12.7941,12.8168,311000.0
2006-10-19 12:05:00,28.28,28.3,28.26,28.27,452000.0,12.8168,12.8258,12.8077,12.8123,452000.0
2006-10-19 12:10:00,28.26,28.3,28.26,28.28,301800.0,12.8077,12.8258,12.8077,12.8168,301800.0
2006-10-19 12:15:00,28.28,28.3,28.27,28.29,337800.0,12.8168,12.8258,12.8123,12.8213,337800.0
2006-10-19 12:20:00,28.28,28.3,28.22,28.28,580800.0,12.8168,12.8258,12.7896,12.8168,580800.0
2006-10-19 12:25:00,28.29,28.29,28.25,28.26,179300.0,12.8213,12.8213,12.8032,12.8077,179300.0
2006-10-19 12:30:00,28.27,28.29,28.26,28.29,163000.0,12.8123,12.8213,12.8077,12.8213,163000.0
2006-10-19 12:35:00,28.29,28.3,28.27,28.29,114600.0,12.8213,12.8258,12.8123,12.8213,114600.0
2006-10-19 12:40:00,28.28,28.33,28.28,28.3,269200.0,12.8168,12.8394,12.8168,12.8258,269200.0
2006-10-19 12:45:00,28.3,28.31,28.27,28.29,272800.0,12.8258,12.8304,12.8123,12.8213,272800.0
2006-10-19 12:50:00,28.29,28.29,28.19,28.2,700700.0,12.8213,12.8213,12.776,12.7805,700700.0
2006-10-19 12:55:00,28.19,28.21,28.15,28.15,828500.0,12.776,12.7851,12.7579,12.7579,828500.0
2006-10-19 13:00:00,28.15,28.16,28.13,28.14,689000.0,12.7579,12.7624,12.7488,12.7533,689000.0
2006-10-19 13:05:00,28.14,28.15,27.88,27.89,836500.0,12.7533,12.7579,12.6355,12.64,836500.0
2006-10-19 13:10:00,27.89,28.05,27.89,27.99,777200.0,12.64,12.7125,12.64,12.6854,777200.0
2006-10-19 13:15:00,27.99,28.08,27.97,28.07,689200.0,12.6854,12.7261,12.6763,12.7216,689200.0
2006-10-19 13:20:00,28.07,28.09,28.06,28.09,400500.0,12.7216,12.7307,12.7171,12.7307,400500.0
2006-10-19 13:25:00,28.09,28.16,28.07,28.08,471400.0,12.7307,12.7624,12.7216,12.7261,471400.0
2006-10-19 13:30:00,28.08,28.08,28.02,28.03,578500.0,12.7261,12.7261,12.6989,12.7035,578500.0
2006-10-19 13:35:00,28.03,28.04,28.01,28.02,566600.0,12.7035,12.708,12.6944,12.6989,566600.0
2006-10-19 13:40:00,28.02,28.04,27.94,27.95,327300.0,12.6989,12.708,12.6627,12.6672,327300.0
2006-10-19 13:45:00,27.94,27.97,27.89,27.91,879700.0,12.6627,12.6763,12.64,12.6491,879700.0
2006-10-19 13:50:00,27.9,27.91,27.86,27.87,651000.0,12.6446,12.6491,12.6264,12.631,651000.0
2006-10-19 13:55:00,27.88,27.91,27.86,27.9,614200.0,12.6355,12.6491,12.6264,12.6446,614200.0
2006-10-19 14:00:00,27.9,27.91,27.89,27.89,192600.0,12.6446,12.6491,12.64,12.64,192600.0
2006-10-19 14:05:00,27.89,27.92,27.88,27.92,423600.0,12.64,12.6536,12.6355,12.6536,423600.0
2006-10-19 14:10:00,27.92,27.96,27.9,27.95,612500.0,12.6536,12.6718,12.6446,12.6672,612500.0
2006-10-19 14:15:00,27.95,27.99,27.94,27.99,705900.0,12.6672,12.6854,12.6627,12.6854,705900.0
2006-10-19 14:20:00,27.99,28.01,27.96,27.97,1034000.0,12.6854,12.6944,12.6718,12.6763,1034000.0
2006-10-19 14:25:00,27.96,27.99,27.95,27.99,363900.0,12.6718,12.6854,12.6672,12.6854,363900.0
2006-10-19 14:30:00,27.99,27.99,27.95,27.96,480300.0,12.6854,12.6854,12.6672,12.6718,480300.0
2006-10-19 14:35:00,27.96,27.98,27.93,27.94,834700.0,12.6718,12.6808,12.6582,12.6627,834700.0
2006-10-19 14:40:00,27.93,27.94,27.88,27.88,529800.0,12.6582,12.6627,12.6355,12.6355,529800.0
2006-10-19 14:45:00,27.88,27.9,27.85,27.89,905600.0,12.6355,12.6446,12.6219,12.64,905600.0
2006-10-19 14:50:00,27.89,27.9,27.86,27.87,936600.0,12.64,12.6446,12.6264,12.631,936600.0
2006-10-19 14:55:00,27.87,27.9,27.86,27.87,591000.0,12.631,12.6446,12.6264,12.631,591000.0
2006-10-19 15:00:00,27.87,27.93,27.87,27.92,425700.0,12.631,12.6582,12.631,12.6536,425700.0
2006-10-19 15:05:00,27.92,27.94,27.92,27.92,321800.0,12.6536,12.6627,12.6536,12.6536,321800.0
2006-10-19 15:10:00,27.93,27.95,27.91,27.94,424900.0,12.6582,12.6672,12.6491,12.6627,424900.0
2006-10-19 15:15:00,27.94,27.96,27.91,27.94,544200.0,12.6627,12.6718,12.6491,12.6627,544200.0
2006-10-19 15:20:00,27.94,27.95,27.88,27.9,468400.0,12.6627,12.6672,12.6355,12.6446,468400.0
2006-10-19 15:25:00,27.89,27.9,27.86,27.87,306600.0,12.64,12.6446,12.6264,12.631,306600.0
2006-10-19 15:30:00,27.87,27.9,27.83,27.84,456500.0,12.631,12.6446,12.6128,12.6174,456500.0
2006-10-19 15:35:00,27.84,27.85,27.72,27.74,1227900.0,12.6174,12.6219,12.563,12.572,1227900.0
2006-10-19 15:40:00,27.74,27.74,27.6,27.65,1670600.0,12.572,12.572,12.5086,12.5313,1670600.0
2006-10-19 15:45:00,27.65,27.98,27.62,27.66,1878300.0,12.5313,12.6808,12.5177,12.5358,1878300.0
2006-10-19 15:50:00,27.65,27.72,27.65,27.71,1255200.0,12.5313,12.563,12.5313,12.5585,1255200.0
2006-10-19 15:55:00,27.71,27.72,27.65,27.67,1640000.0,12.5585,12.563,12.5313,12.5403,1640000.0
2006-10-20 09:30:00,27.76,27.76,27.67,27.72,4413200.0,12.5811,12.5811,12.5403,12.563,4413200.0
2006-10-20 09:35:00,27.73,27.75,27.54,27.54,1100900.0,12.5675,12.5766,12.4814,12.4814,1100900.0
2006-10-20 09:40:00,27.54,27.56,27.31,27.37,1760100.0,12.4814,12.4905,12.3772,12.4044,1760100.0
2006-10-20 09:45:00,27.38,27.45,27.36,27.38,1383200.0,12.4089,12.4406,12.3998,12.4089,1383200.0
2006-10-20 09:50:00,27.38,27.42,27.37,27.37,1082700.0,12.4089,12.427,12.4044,12.4044,1082700.0
2006-10-20 09:55:00,27.37,27.4,27.0,27.35,2278600.0,12.4044,12.418,12.2367,12.3953,2278600.0
2006-10-20 10:00:00,27.35,27.35,27.05,27.31,931900.0,12.3953,12.3953,12.2593,12.3772,931900.0
2006-10-20 10:05:00,27.31,27.32,27.25,27.29,675500.0,12.3772,12.3817,12.35,12.3681,675500.0
2006-10-20 10:10:00,27.29,27.31,27.22,27.26,1018200.0,12.3681,12.3772,12.3364,12.3545,1018200.0
2006-10-20 10:15:00,27.26,27.36,27.25,27.28,827900.0,12.3545,12.3998,12.35,12.3636,827900.0
2006-10-20 10:20:00,27.29,27.31,27.23,27.29,489000.0,12.3681,12.3772,12.3409,12.3681,489000.0
2006-10-20 10:25:00,27.29,27.36,27.29,27.35,621300.0,12.3681,12.3998,12.3681,12.3953,621300.0
2006-10-20 10:30:00,27.35,27.36,27.29,27.32,588200.0,12.3953,12.3998,12.3681,12.3817,588200.0
2006-10-20 10:35:00,27.33,27.35,27.26,27.35,561400.0,12.3862,12.3953,12.3545,12.3953,561400.0
2006-10-20 10:40:00,27.34,27.39,27.33,27.38,404800.0,12.3908,12.4134,12.3862,12.4089,404800.0
2006-10-20 10:45:00,27.38,27.46,27.37,27.46,471500.0,12.4089,12.4452,12.4044,12.4452,471500.0
2006-10-20 10:50:00,27.45,27.45,27.35,27.36,599900.0,12.4406,12.4406,12.3953,12.3998,599900.0
2006-10-20 10:55:00,27.36,27.36,27.32,27.33,236500.0,12.3998,12.3998,12.3817,12.3862,236500.0
2006-10-20 11:00:00,27.33,27.39,27.32,27.36,502800.0,12.3862,12.4134,12.3817,12.3998,502800.0
2006-10-20 11:05:00,27.35,27.38,27.33,27.34,1111300.0,12.3953,12.4089,12.3862,12.3908,1111300.0
2006-10-20 11:10:00,27.35,27.37,27.33,27.36,715900.0,12.3953,12.4044,12.3862,12.3998,715900.0
2006-10-20 11:15:00,27.37,27.37,27.33,27.34,351800.0,12.4044,12.4044,12.3862,12.3908,351800.0
2006-10-20 11:20:00,27.35,27.38,27.34,27.37,405300.0,12.3953,12.4089,12.3908,12.4044,405300.0
2006-10-20 11:25:00,27.38,27.4,27.37,27.39,821700.0,12.4089,12.418,12.4044,12.4134,821700.0
2006-10-20 11:30:00,27.39,27.48,27.39,27.44,718700.0,12.4134,12.4542,12.4134,12.4361,718700.0
2006-10-20 11:35:00,27.44,27.45,27.38,27.38,418400.0,12.4361,12.4406,12.4089,12.4089,418400.0
2006-10-20 11:40:00,27.38,27.42,27.37,27.41,558800.0,12.4089,12.427,12.4044,12.4225,558800.0
2006-10-20 11:45:00,27.41,27.48,27.39,27.47,553000.0,12.4225,12.4542,12.4134,12.4497,553000.0
2006-10-20 11:50:00,27.47,27.52,27.46,27.47,552900.0,12.4497,12.4723,12.4452,12.4497,552900.0
2006-10-20 11:55:00,27.47,27.47,27.42,27.44,623100.0,12.4497,12.4497,12.427,12.4361,623100.0
2006-10-20 12:00:00,27.43,27.5,27.43,27.49,774500.0,12.4316,12.4633,12.4316,12.4587,774500.0
2006-10-20 12:05:00,27.49,27.5,27.48,27.49,303400.0,12.4587,12.4633,12.4542,12.4587,303400.0
2006-10-20 12:10:00,27.49,27.5,27.48,27.49,202700.0,12.4587,12.4633,12.4542,12.4587,202700.0
2006-10-20 12:15:00,27.49,27.55,27.49,27.51,363300.0,12.4587,12.4859,12.4587,12.4678,363300.0
2006-10-20 12:20:00,27.5,27.57,27.5,27.53,322800.0,12.4633,12.495,12.4633,12.4769,322800.0
2006-10-20 12:25:00,27.54,27.54,27.52,27.53,133600.0,12.4814,12.4814,12.4723,12.4769,133600.0
2006-10-20 12:30:00,27.53,27.55,27.5,27.51,404300.0,12.4769,12.4859,12.4633,12.4678,404300.0
2006-10-20 12:35:00,27.5,27.52,27.48,27.49,199600.0,12.4633,12.4723,12.4542,12.4587,199600.0
2006-10-20 12:40:00,27.48,27.5,27.47,27.47,201800.0,12.4542,12.4633,12.4497,12.4497,201800.0
2006-10-20 12:45:00,27.48,27.48,27.45,27.45,327200.0,12.4542,12.4542,12.4406,12.4406,327200.0
2006-10-20 12:50:00,27.46,27.49,27.45,27.47,390600.0,12.4452,12.4587,12.4406,12.4497,390600.0
2006-10-20 12:55:00,27.48,27.48,27.46,27.47,102500.0,12.4542,12.4542,12.4452,12.4497,102500.0
2006-10-20 13:00:00,27.46,27.47,27.45,27.46,185700.0,12.4452,12.4497,12.4406,12.4452,185700.0
2006-10-20 13:05:00,27.46,27.46,27.43,27.44,271600.0,12.4452,12.4452,12.4316,12.4361,271600.0
2006-10-20 13:10:00,27.45,27.46,27.44,27.46,302900.0,12.4406,12.4452,12.4361,12.4452,302900.0
2006-10-20 13:15:00,27.46,27.46,27.43,27.43,272700.0,12.4452,12.4452,12.4316,12.4316,272700.0
2006-10-20 13:20:00,27.43,27.46,27.43,27.45,195500.0,12.4316,12.4452,12.4316,12.4406,195500.0
2006-10-20 13:25:00,27.45,27.49,27.45,27.47,372400.0,12.4406,12.4587,12.4406,12.4497,372400.0
2006-10-20 13:30:00,27.46,27.48,27.46,27.48,73200.0,12.4452,12.4542,12.4452,12.4542,73200.0
2006-10-20 13:35:00,27.48,27.49,27.47,27.47,177300.0,12.4542,12.4587,12.4497,12.4497,177300.0
2006-10-20 13:40:00,27.47,27.48,27.42,27.42,387700.0,12.4497,12.4542,12.427,12.427,387700.0
2006-10-20 13:45:00,27.42,27.48,27.41,27.47,432300.0,12.427,12.4542,12.4225,12.4497,432300.0
2006-10-20 13:50:00,27.48,27.5,27.47,27.49,151800.0,12.4542,12.4633,12.4497,12.4587,151800.0
2006-10-20 13:55:00,27.5,27.51,27.47,27.48,440700.0,12.4633,12.4678,12.4497,12.4542,440700.0
2006-10-20 14:00:00,27.48,27.51,27.46,27.47,370000.0,12.4542,12.4678,12.4452,12.4497,370000.0
2006-10-20 14:05:00,27.47,27.51,27.47,27.5,256400.0,12.4497,12.4678,12.4497,12.4633,256400.0
2006-10-20 14:10:00,27.51,27.51,27.48,27.5,510300.0,12.4678,12.4678,12.4542,12.4633,510300.0
2006-10-20 14:15:00,27.5,27.54,27.49,27.53,387300.0,12.4633,12.4814,12.4587,12.4769,387300.0
2006-10-20 14:20:00,27.52,27.54,27.51,27.54,323400.0,12.4723,12.4814,12.4678,12.4814,323400.0
2006-10-20 14:25:00,27.53,27.55,27.51,27.52,363500.0,12.4769,12.4859,12.4678,12.4723,363500.0
2006-10-20 14:30:00,27.52,27.54,27.5,27.52,604800.0,12.4723,12.4814,12.4633,12.4723,604800.0
2006-10-20 14:35:00,27.52,27.55,27.52,27.54,664300.0,12.4723,12.4859,12.4723,12.4814,664300.0
2006-10-20 14:40:00,27.55,27.57,27.54,27.55,500900.0,12.4859,12.495,12.4814,12.4859,500900.0
2006-10-20 14:45:00,27.55,27.6,27.54,27.58,598600.0,12.4859,12.5086,12.4814,12.4995,598600.0
2006-10-20 14:50:00,27.59,27.6,27.58,27.59,600300.0,12.5041,12.5086,12.4995,12.5041,600300.0
2006-10-20 14:55:00,27.58,27.64,27.58,27.6,577600.0,12.4995,12.5267,12.4995,12.5086,577600.0
2006-10-20 15:00:00,27.6,27.64,27.59,27.61,782300.0,12.5086,12.5267,12.5041,12.5131,782300.0
2006-10-20 15:05:00,27.6,27.63,27.6,27.6,403100.0,12.5086,12.5222,12.5086,12.5086,403100.0
2006-10-20 15:10:00,27.6,27.63,27.58,27.62,310400.0,12.5086,12.5222,12.4995,12.5177,310400.0
2006-10-20 15:15:00,27.62,27.65,27.62,27.65,413500.0,12.5177,12.5313,12.5177,12.5313,413500.0
2006-10-20 15:20:00,27.64,27.66,27.63,27.64,403200.0,12.5267,12.5358,12.5222,12.5267,403200.0
2006-10-20 15:25:00,27.64,27.66,27.63,27.65,396700.0,12.5267,12.5358,12.5222,12.5313,396700.0
2006-10-20 15:30:00,27.65,27.67,27.64,27.66,381700.0,12.5313,12.5403,12.5267,12.5358,381700.0
2006-10-20 15:35:00,27.66,27.69,27.63,27.64,608300.0,12.5358,12.5494,12.5222,12.5267,608300.0
2006-10-20 15:40:00,27.63,27.66,27.62,27.64,697400.0,12.5222,12.5358,12.5177,12.5267,697400.0
2006-10-20 15:45:00,27.64,27.65,27.63,27.63,520400.0,12.5267,12.5313,12.5222,12.5222,520400.0
2006-10-20 15:50:00,27.64,27.67,27.63,27.67,594400.0,12.5267,12.5403,12.5222,12.5403,594400.0
2006-10-20 15:55:00,27.66,27.68,27.64,27.65,964100.0,12.5358,12.5449,12.5267,12.5313,964100.0
2006-10-23 09:30:00,27.55,27.67,27.55,27.65,843600.0,12.4859,12.5403,12.4859,12.5313,843600.0
2006-10-23 09:35:00,27.66,27.66,27.56,27.58,443600.0,12.5358,12.5358,12.4905,12.4995,443600.0
2006-10-23 09:40:00,27.58,27.63,27.57,27.61,492600.0,12.4995,12.5222,12.495,12.5131,492600.0
2006-10-23 09:45:00,27.61,27.65,27.59,27.64,426800.0,12.5131,12.5313,12.5041,12.5267,426800.0
2006-10-23 09:50:00,27.64,27.67,27.61,27.64,433800.0,12.5267,12.5403,12.5131,12.5267,433800.0
2006-10-23 09:55:00,27.64,27.68,27.63,27.66,517200.0,12.5267,12.5449,12.5222,12.5358,517200.0
2006-10-23 10:00:00,27.65,27.7,27.61,27.7,567000.0,12.5313,12.5539,12.5131,12.5539,567000.0
2006-10-23 10:05:00,27.7,27.71,27.66,27.71,565900.0,12.5539,12.5585,12.5358,12.5585,565900.0
2006-10-23 10:10:00,27.71,27.73,27.68,27.68,408500.0,12.5585,12.5675,12.5449,12.5449,408500.0
2006-10-23 10:15:00,27.68,27.76,27.68,27.75,672300.0,12.5449,12.5811,12.5449,12.5766,672300.0
2006-10-23 10:20:00,27.76,27.76,27.64,27.65,626400.0,12.5811,12.5811,12.5267,12.5313,626400.0
2006-10-23 10:25:00,27.65,27.69,27.64,27.64,316900.0,12.5313,12.5494,12.5267,12.5267,316900.0
2006-10-23 10:30:00,27.64,27.66,27.63,27.65,197400.0,12.5267,12.5358,12.5222,12.5313,197400.0
2006-10-23 10:35:00,27.66,27.68,27.63,27.67,457300.0,12.5358,12.5449,12.5222,12.5403,457300.0
2006-10-23 10:40:00,27.67,27.68,27.64,27.65,247900.0,12.5403,12.5449,12.5267,12.5313,247900.0
2006-10-23 10:45:00,27.65,27.68,27.64,27.67,210300.0,12.5313,12.5449,12.5267,12.5403,210300.0
2006-10-23 10:50:00,27.67,27.69,27.65,27.66,310400.0,12.5403,12.5494,12.5313,12.5358,310400.0
2006-10-23 10:55:00,27.65,27.69,27.65,27.67,433500.0,12.5313,12.5494,12.5313,12.5403,433500.0
2006-10-23 11:00:00,27.67,27.69,27.66,27.68,225800.0,12.5403,12.5494,12.5358,12.5449,225800.0
2006-10-23 11:05:00,27.66,27.69,27.66,27.68,381400.0,12.5358,12.5494,12.5358,12.5449,381400.0
2006-10-23 11:10:00,27.68,27.78,27.66,27.68,1178200.0,12.5449,12.5902,12.5358,12.5449,1178200.0
2006-10-23 11:15:00,27.67,27.69,27.62,27.64,610600.0,12.5403,12.5494,12.5177,12.5267,610600.0
2006-10-23 11:20:00,27.63,27.64,27.59,27.62,406100.0,12.5222,12.5267,12.5041,12.5177,406100.0
2006-10-23 11:25:00,27.62,27.67,27.61,27.65,272000.0,12.5177,12.5403,12.5131,12.5313,272000.0
2006-10-23 11:30:00,27.65,27.68,27.64,27.64,215000.0,12.5313,12.5449,12.5267,12.5267,215000.0
2006-10-23 11:35:00,27.64,27.69,27.63,27.68,249000.0,12.5267,12.5494,12.5222,12.5449,249000.0
2006-10-23 11:40:00,27.67,27.68,27.65,27.68,198600.0,12.5403,12.5449,12.5313,12.5449,198600.0
2006-10-23 11:45:00,27.68,27.68,27.67,27.67,238400.0,12.5449,12.5449,12.5403,12.5403,238400.0
2006-10-23 11:50:00,27.68,27.7,27.67,27.69,204100.0,12.5449,12.5539,12.5403,12.5494,204100.0
2006-10-23 11:55:00,27.69,27.7,27.69,27.69,129700.0,12.5494,12.5539,12.5494,12.5494,129700.0
2006-10-23 12:00:00,27.7,27.7,27.68,27.7,402100.0,12.5539,12.5539,12.5449,12.5539,402100.0
2006-10-23 12:05:00,27.7,27.72,27.68,27.69,466400.0,12.5539,12.563,12.5449,12.5494,466400.0
2006-10-23 12:10:00,27.7,27.75,27.66,27.69,674300.0,12.5539,12.5766,12.5358,12.5494,674300.0
2006-10-23 12:15:00,27.69,27.7,27.68,27.69,222300.0,12.5494,12.5539,12.5449,12.5494,222300.0
2006-10-23 12:20:00,27.69,27.7,27.66,27.66,238400.0,12.5494,12.5539,12.5358,12.5358,238400.0
2006-10-23 12:25:00,27.66,27.68,27.66,27.67,105600.0,12.5358,12.5449,12.5358,12.5403,105600.0
2006-10-23 12:30:00,27.66,27.67,27.66,27.66,62800.0,12.5358,12.5403,12.5358,12.5358,62800.0
2006-10-23 12:35:00,27.67,27.67,27.65,27.66,148900.0,12.5403,12.5403,12.5313,12.5358,148900.0
2006-10-23 12:40:00,27.66,27.68,27.65,27.68,147900.0,12.5358,12.5449,12.5313,12.5449,147900.0
2006-10-23 12:45:00,27.67,27.68,27.65,27.65,169700.0,12.5403,12.5449,12.5313,12.5313,169700.0
2006-10-23 12:50:00,27.65,27.66,27.64,27.65,107500.0,12.5313,12.5358,12.5267,12.5313,107500.0
2006-10-23 12:55:00,27.65,27.68,27.65,27.67,191600.0,12.5313,12.5449,12.5313,12.5403,191600.0
2006-10-23 13:00:00,27.67,27.69,27.66,27.67,225000.0,12.5403,12.5494,12.5358,12.5403,225000.0
2006-10-23 13:05:00,27.66,27.67,27.63,27.63,246200.0,12.5358,12.5403,12.5222,12.5222,246200.0
2006-10-23 13:10:00,27.63,27.64,27.6,27.62,200100.0,12.5222,12.5267,12.5086,12.5177,200100.0
2006-10-23 13:15:00,27.62,27.62,27.6,27.61,204100.0,12.5177,12.5177,12.5086,12.5131,204100.0
2006-10-23 13:20:00,27.61,27.7,27.57,27.59,291800.0,12.5131,12.5539,12.495,12.5041,291800.0
2006-10-23 13:25:00,27.59,27.6,27.58,27.6,168500.0,12.5041,12.5086,12.4995,12.5086,168500.0
2006-10-23 13:30:00,27.6,27.61,27.56,27.56,255400.0,12.5086,12.5131,12.4905,12.4905,255400.0
2006-10-23 13:35:00,27.57,27.57,27.52,27.52,204100.0,12.495,12.495,12.4723,12.4723,204100.0
2006-10-23 13:40:00,27.52,27.58,27.51,27.56,282800.0,12.4723,12.4995,12.4678,12.4905,282800.0
2006-10-23 13:45:00,27.56,27.57,27.52,27.53,425600.0,12.4905,12.495,12.4723,12.4769,425600.0
2006-10-23 13:50:00,27.54,27.56,27.52,27.53,304800.0,12.4814,12.4905,12.4723,12.4769,304800.0
2006-10-23 13:55:00,27.54,27.54,27.52,27.54,140300.0,12.4814,12.4814,12.4723,12.4814,140300.0
2006-10-23 14:00:00,27.53,27.54,27.49,27.53,379200.0,12.4769,12.4814,12.4587,12.4769,379200.0
2006-10-23 14:05:00,27.53,27.58,27.52,27.57,452900.0,12.4769,12.4995,12.4723,12.495,452900.0
2006-10-23 14:10:00,27.58,27.59,27.57,27.57,255400.0,12.4995,12.5041,12.495,12.495,255400.0
2006-10-23 14:15:00,27.57,27.58,27.56,27.57,252300.0,12.495,12.4995,12.4905,12.495,252300.0
2006-10-23 14:20:00,27.57,27.59,27.57,27.58,323800.0,12.495,12.5041,12.495,12.4995,323800.0
2006-10-23 14:25:00,27.59,27.61,27.58,27.6,313400.0,12.5041,12.5131,12.4995,12.5086,313400.0
2006-10-23 14:30:00,27.6,27.65,27.59,27.63,341300.0,12.5086,12.5313,12.5041,12.5222,341300.0
2006-10-23 14:35:00,27.64,27.66,27.63,27.66,348700.0,12.5267,12.5358,12.5222,12.5358,348700.0
2006-10-23 14:40:00,27.66,27.68,27.64,27.67,304500.0,12.5358,12.5449,12.5267,12.5403,304500.0
2006-10-23 14:45:00,27.67,27.68,27.65,27.68,634100.0,12.5403,12.5449,12.5313,12.5449,634100.0
2006-10-23 14:50:00,27.67,27.7,27.67,27.69,532300.0,12.5403,12.5539,12.5403,12.5494,532300.0
2006-10-23 14:55:00,27.69,27.69,27.65,27.67,313400.0,12.5494,12.5494,12.5313,12.5403,313400.0
2006-10-23 15:00:00,27.67,27.69,27.65,27.65,638100.0,12.5403,12.5494,12.5313,12.5313,638100.0
2006-10-23 15:05:00,27.65,27.68,27.65,27.68,295700.0,12.5313,12.5449,12.5313,12.5449,295700.0
2006-10-23 15:10:00,27.68,27.7,27.67,27.69,394300.0,12.5449,12.5539,12.5403,12.5494,394300.0
2006-10-23 15:15:00,27.69,27.7,27.67,27.68,377000.0,12.5494,12.5539,12.5403,12.5449,377000.0
2006-10-23 15:20:00,27.69,27.7,27.68,27.7,381400.0,12.5494,12.5539,12.5449,12.5539,381400.0
2006-10-23 15:25:00,27.7,27.7,27.65,27.65,516700.0,12.5539,12.5539,12.5313,12.5313,516700.0
2006-10-23 15:30:00,27.7,27.71,27.68,27.68,619800.0,12.5539,12.5585,12.5449,12.5449,619800.0
2006-10-23 15:35:00,27.68,27.69,27.64,27.67,674200.0,12.5449,12.5494,12.5267,12.5403,674200.0
2006-10-23 15:40:00,27.67,27.7,27.67,27.69,658000.0,12.5403,12.5539,12.5403,12.5494,658000.0
2006-10-23 15:45:00,27.7,27.71,27.69,27.71,274100.0,12.5539,12.5585,12.5494,12.5585,274100.0
2006-10-23 15:50:00,27.71,27.72,27.67,27.68,561800.0,12.5585,12.563,12.5403,12.5449,561800.0
2006-10-23 15:55:00,27.67,27.76,27.65,27.7,1293900.0,12.5403,12.5811,12.5313,12.5539,1293900.0
2006-10-24 09:30:00,27.25,27.3,27.17,27.18,1819500.0,12.35,12.3726,12.3137,12.3183,1819500.0
2006-10-24 09:35:00,27.18,27.32,27.14,27.25,1138800.0,12.3183,12.3817,12.3001,12.35,1138800.0
2006-10-24 09:40:00,27.25,27.26,27.21,27.22,804900.0,12.35,12.3545,12.3318,12.3364,804900.0
2006-10-24 09:45:00,27.21,27.25,27.2,27.23,537600.0,12.3318,12.35,12.3273,12.3409,537600.0
2006-10-24 09:50:00,27.23,27.3,27.23,27.3,632600.0,12.3409,12.3726,12.3409,12.3726,632600.0
2006-10-24 09:55:00,27.3,27.3,27.25,27.26,485000.0,12.3726,12.3726,12.35,12.3545,485000.0
2006-10-24 10:00:00,27.25,27.27,27.2,27.2,679100.0,12.35,12.359,12.3273,12.3273,679100.0
2006-10-24 10:05:00,27.19,27.2,27.12,27.14,848900.0,12.3228,12.3273,12.2911,12.3001,848900.0
2006-10-24 10:10:00,27.15,27.2,27.14,27.2,818900.0,12.3047,12.3273,12.3001,12.3273,818900.0
2006-10-24 10:15:00,27.19,27.2,27.14,27.15,846400.0,12.3228,12.3273,12.3001,12.3047,846400.0
2006-10-24 10:20:00,27.15,27.16,27.14,27.16,449500.0,12.3047,12.3092,12.3001,12.3092,449500.0
2006-10-24 10:25:00,27.15,27.19,27.15,27.16,426600.0,12.3047,12.3228,12.3047,12.3092,426600.0
2006-10-24 10:30:00,27.15,27.16,27.1,27.12,598500.0,12.3047,12.3092,12.282,12.2911,598500.0
2006-10-24 10:35:00,27.11,27.16,27.11,27.13,1196900.0,12.2865,12.3092,12.2865,12.2956,1196900.0
2006-10-24 10:40:00,27.14,27.16,27.06,27.08,957500.0,12.3001,12.3092,12.2639,12.2729,957500.0
2006-10-24 10:45:00,27.08,27.09,27.06,27.08,550200.0,12.2729,12.2775,12.2639,12.2729,550200.0
2006-10-24 10:50:00,27.08,27.13,27.08,27.1,721500.0,12.2729,12.2956,12.2729,12.282,721500.0
2006-10-24 10:55:00,27.11,27.13,27.09,27.12,607400.0,12.2865,12.2956,12.2775,12.2911,607400.0
2006-10-24 11:00:00,27.12,27.21,27.11,27.2,935600.0,12.2911,12.3318,12.2865,12.3273,935600.0
2006-10-24 11:05:00,27.21,27.23,27.19,27.2,673400.0,12.3318,12.3409,12.3228,12.3273,673400.0
2006-10-24 11:10:00,27.21,27.21,27.17,27.18,379400.0,12.3318,12.3318,12.3137,12.3183,379400.0
2006-10-24 11:15:00,27.17,27.19,27.15,27.16,465800.0,12.3137,12.3228,12.3047,12.3092,465800.0
2006-10-24 11:20:00,27.16,27.23,27.15,27.22,509500.0,12.3092,12.3409,12.3047,12.3364,509500.0
2006-10-24 11:25:00,27.21,27.23,27.19,27.2,504700.0,12.3318,12.3409,12.3228,12.3273,504700.0
2006-10-24 11:30:00,27.2,27.28,27.2,27.25,902800.0,12.3273,12.3636,12.3273,12.35,902800.0
2006-10-24 11:35:00,27.24,27.26,27.18,27.21,399600.0,12.3454,12.3545,12.3183,12.3318,399600.0
2006-10-24 11:40:00,27.21,27.23,27.16,27.17,360200.0,12.3318,12.3409,12.3092,12.3137,360200.0
2006-10-24 11:45:00,27.18,27.19,27.13,27.13,372600.0,12.3183,12.3228,12.2956,12.2956,372600.0
2006-10-24 11:50:00,27.14,27.15,27.12,27.13,333600.0,12.3001,12.3047,12.2911,12.2956,333600.0
2006-10-24 11:55:00,27.13,27.22,27.13,27.2,515700.0,12.2956,12.3364,12.2956,12.3273,515700.0
2006-10-24 12:00:00,27.21,27.21,27.15,27.17,440500.0,12.3318,12.3318,12.3047,12.3137,440500.0
2006-10-24 12:05:00,27.17,27.17,27.13,27.17,395700.0,12.3137,12.3137,12.2956,12.3137,395700.0
2006-10-24 12:10:00,27.17,27.18,27.14,27.15,296500.0,12.3137,12.3183,12.3001,12.3047,296500.0
2006-10-24 12:15:00,27.14,27.17,27.14,27.16,316500.0,12.3001,12.3137,12.3001,12.3092,316500.0
2006-10-24 12:20:00,27.16,27.17,27.13,27.15,377900.0,12.3092,12.3137,12.2956,12.3047,377900.0
2006-10-24 12:25:00,27.15,27.17,27.13,27.13,207700.0,12.3047,12.3137,12.2956,12.2956,207700.0
2006-10-24 12:30:00,27.14,27.15,27.12,27.13,175700.0,12.3001,12.3047,12.2911,12.2956,175700.0
2006-10-24 12:35:00,27.14,27.14,27.1,27.1,425300.0,12.3001,12.3001,12.282,12.282,425300.0
2006-10-24 12:40:00,27.1,27.12,27.1,27.11,284400.0,12.282,12.2911,12.282,12.2865,284400.0
2006-10-24 12:45:00,27.11,27.13,27.1,27.11,268900.0,12.2865,12.2956,12.282,12.2865,268900.0
2006-10-24 12:50:00,27.1,27.11,27.1,27.1,302400.0,12.282,12.2865,12.282,12.282,302400.0
2006-10-24 12:55:00,27.1,27.12,27.06,27.06,607500.0,12.282,12.2911,12.2639,12.2639,607500.0
2006-10-24 13:00:00,27.06,27.08,27.05,27.06,403600.0,12.2639,12.2729,12.2593,12.2639,403600.0
2006-10-24 13:05:00,27.06,27.07,27.03,27.05,542000.0,12.2639,12.2684,12.2503,12.2593,542000.0
2006-10-24 13:10:00,27.05,27.09,27.04,27.06,406100.0,12.2593,12.2775,12.2548,12.2639,406100.0
2006-10-24 13:15:00,27.06,27.07,27.04,27.05,139900.0,12.2639,12.2684,12.2548,12.2593,139900.0
2006-10-24 13:20:00,27.06,27.09,27.05,27.09,411100.0,12.2639,12.2775,12.2593,12.2775,411100.0
2006-10-24 13:25:00,27.09,27.1,27.08,27.1,251700.0,12.2775,12.282,12.2729,12.282,251700.0
2006-10-24 13:30:00,27.09,27.13,27.09,27.1,371100.0,12.2775,12.2956,12.2775,12.282,371100.0
2006-10-24 13:35:00,27.11,27.12,27.08,27.08,244000.0,12.2865,12.2911,12.2729,12.2729,244000.0
2006-10-24 13:40:00,27.08,27.09,27.08,27.09,204000.0,12.2729,12.2775,12.2729,12.2775,204000.0
2006-10-24 13:45:00,27.08,27.09,27.06,27.07,369600.0,12.2729,12.2775,12.2639,12.2684,369600.0
2006-10-24 13:50:00,27.07,27.08,27.04,27.05,354600.0,12.2684,12.2729,12.2548,12.2593,354600.0
2006-10-24 13:55:00,27.05,27.06,27.01,27.01,478000.0,12.2593,12.2639,12.2412,12.2412,478000.0
2006-10-24 14:00:00,27.01,27.02,27.0,27.0,292000.0,12.2412,12.2457,12.2367,12.2367,292000.0
2006-10-24 14:05:00,27.01,27.02,27.0,27.02,364800.0,12.2412,12.2457,12.2367,12.2457,364800.0
2006-10-24 14:10:00,27.01,27.07,27.01,27.07,481000.0,12.2412,12.2684,12.2412,12.2684,481000.0
2006-10-24 14:15:00,27.07,27.07,27.02,27.02,322700.0,12.2684,12.2684,12.2457,12.2457,322700.0
2006-10-24 14:20:00,27.03,27.04,27.01,27.01,555500.0,12.2503,12.2548,12.2412,12.2412,555500.0
2006-10-24 14:25:00,27.02,27.08,27.01,27.08,778200.0,12.2457,12.2729,12.2412,12.2729,778200.0
2006-10-24 14:30:00,27.08,27.09,27.04,27.04,525500.0,12.2729,12.2775,12.2548,12.2548,525500.0
2006-10-24 14:35:00,27.04,27.04,27.01,27.03,491800.0,12.2548,12.2548,12.2412,12.2503,491800.0
2006-10-24 14:40:00,27.04,27.05,27.02,27.04,289000.0,12.2548,12.2593,12.2457,12.2548,289000.0
2006-10-24 14:45:00,27.03,27.08,27.03,27.06,456400.0,12.2503,12.2729,12.2503,12.2639,456400.0
2006-10-24 14:50:00,27.06,27.07,27.03,27.06,436600.0,12.2639,12.2684,12.2503,12.2639,436600.0
2006-10-24 14:55:00,27.06,27.1,27.05,27.09,476100.0,12.2639,12.282,12.2593,12.2775,476100.0
2006-10-24 15:00:00,27.1,27.11,27.08,27.09,333600.0,12.282,12.2865,12.2729,12.2775,333600.0
2006-10-24 15:05:00,27.1,27.12,27.09,27.1,427800.0,12.282,12.2911,12.2775,12.282,427800.0
2006-10-24 15:10:00,27.1,27.13,27.1,27.13,563100.0,12.282,12.2956,12.282,12.2956,563100.0
2006-10-24 15:15:00,27.13,27.15,27.12,27.14,581600.0,12.2956,12.3047,12.2911,12.3001,581600.0
2006-10-24 15:20:00,27.14,27.21,27.14,27.17,1145400.0,12.3001,12.3318,12.3001,12.3137,1145400.0
2006-10-24 15:25:00,27.17,27.2,27.12,27.18,484600.0,12.3137,12.3273,12.2911,12.3183,484600.0
2006-10-24 15:30:00,27.19,27.2,27.13,27.19,862900.0,12.3228,12.3273,12.2956,12.3228,862900.0
2006-10-24 15:35:00,27.19,27.2,27.18,27.19,496800.0,12.3228,12.3273,12.3183,12.3228,496800.0
2006-10-24 15:40:00,27.19,27.21,27.18,27.21,543700.0,12.3228,12.3318,12.3183,12.3318,543700.0
2006-10-24 15:45:00,27.21,27.28,27.2,27.27,1222100.0,12.3318,12.3636,12.3273,12.359,1222100.0
2006-10-24 15:50:00,27.27,27.28,27.25,27.27,1110000.0,12.359,12.3636,12.35,12.359,1110000.0
2006-10-24 15:55:00,27.27,27.29,27.25,27.25,1252100.0,12.359,12.3681,12.35,12.35,1252100.0
2006-10-25 09:30:00,27.17,27.23,27.17,27.23,907500.0,12.3137,12.3409,12.3137,12.3409,907500.0
2006-10-25 09:35:00,27.23,27.25,27.22,27.23,433400.0,12.3409,12.35,12.3364,12.3409,433400.0
2006-10-25 09:40:00,27.23,27.26,27.2,27.24,344500.0,12.3409,12.3545,12.3273,12.3454,344500.0
2006-10-25 09:45:00,27.25,27.26,27.2,27.2,332100.0,12.35,12.3545,12.3273,12.3273,332100.0
2006-10-25 09:50:00,27.2,27.22,27.18,27.19,630500.0,12.3273,12.3364,12.3183,12.3228,630500.0
2006-10-25 09:55:00,27.2,27.24,27.12,27.14,648500.0,12.3273,12.3454,12.2911,12.3001,648500.0
2006-10-25 10:00:00,27.14,27.18,27.1,27.11,1915500.0,12.3001,12.3183,12.282,12.2865,1915500.0
2006-10-25 10:05:00,27.1,27.14,27.1,27.14,705200.0,12.282,12.3001,12.282,12.3001,705200.0
2006-10-25 10:10:00,27.13,27.15,27.12,27.13,579000.0,12.2956,12.3047,12.2911,12.2956,579000.0
2006-10-25 10:15:00,27.13,27.16,27.12,27.16,566100.0,12.2956,12.3092,12.2911,12.3092,566100.0
2006-10-25 10:20:00,27.15,27.16,27.13,27.15,330600.0,12.3047,12.3092,12.2956,12.3047,330600.0
2006-10-25 10:25:00,27.15,27.19,27.14,27.15,315200.0,12.3047,12.3228,12.3001,12.3047,315200.0
2006-10-25 10:30:00,27.15,27.17,27.13,27.14,399800.0,12.3047,12.3137,12.2956,12.3001,399800.0
2006-10-25 10:35:00,27.13,27.15,27.13,27.15,392300.0,12.2956,12.3047,12.2956,12.3047,392300.0
2006-10-25 10:40:00,27.15,27.15,27.06,27.07,918100.0,12.3047,12.3047,12.2639,12.2684,918100.0
2006-10-25 10:45:00,27.06,27.11,27.06,27.1,590300.0,12.2639,12.2865,12.2639,12.282,590300.0
2006-10-25 10:50:00,27.1,27.16,27.09,27.14,415300.0,12.282,12.3092,12.2775,12.3001,415300.0
2006-10-25 10:55:00,27.14,27.15,27.09,27.09,332800.0,12.3001,12.3047,12.2775,12.2775,332800.0
2006-10-25 11:00:00,27.09,27.14,27.09,27.13,359000.0,12.2775,12.3001,12.2775,12.2956,359000.0
2006-10-25 11:05:00,27.13,27.14,27.12,27.13,444000.0,12.2956,12.3001,12.2911,12.2956,444000.0
2006-10-25 11:10:00,27.13,27.13,27.08,27.08,447700.0,12.2956,12.2956,12.2729,12.2729,447700.0
2006-10-25 11:15:00,27.08,27.1,27.06,27.07,280300.0,12.2729,12.282,12.2639,12.2684,280300.0
2006-10-25 11:20:00,27.07,27.08,27.06,27.08,176000.0,12.2684,12.2729,12.2639,12.2729,176000.0
2006-10-25 11:25:00,27.08,27.08,27.06,27.06,203100.0,12.2729,12.2729,12.2639,12.2639,203100.0
2006-10-25 11:30:00,27.07,27.1,27.06,27.1,221300.0,12.2684,12.282,12.2639,12.282,221300.0
2006-10-25 11:35:00,27.1,27.13,27.09,27.11,290100.0,12.282,12.2956,12.2775,12.2865,290100.0
2006-10-25 11:40:00,27.1,27.11,27.1,27.11,151100.0,12.282,12.2865,12.282,12.2865,151100.0
2006-10-25 11:45:00,27.1,27.12,27.09,27.11,236000.0,12.282,12.2911,12.2775,12.2865,236000.0
2006-10-25 11:50:00,27.12,27.13,27.11,27.11,260600.0,12.2911,12.2956,12.2865,12.2865,260600.0
2006-10-25 11:55:00,27.12,27.16,27.12,27.15,265400.0,12.2911,12.3092,12.2911,12.3047,265400.0
2006-10-25 12:00:00,27.15,27.2,27.12,27.14,601200.0,12.3047,12.3273,12.2911,12.3001,601200.0
2006-10-25 12:05:00,27.13,27.17,27.13,27.15,464600.0,12.2956,12.3137,12.2956,12.3047,464600.0
2006-10-25 12:10:00,27.15,27.17,27.13,27.15,199900.0,12.3047,12.3137,12.2956,12.3047,199900.0
2006-10-25 12:15:00,27.15,27.17,27.15,27.15,77500.0,12.3047,12.3137,12.3047,12.3047,77500.0
2006-10-25 12:20:00,27.15,27.16,27.13,27.14,124900.0,12.3047,12.3092,12.2956,12.3001,124900.0
2006-10-25 12:25:00,27.13,27.17,27.13,27.14,208900.0,12.2956,12.3137,12.2956,12.3001,208900.0
2006-10-25 12:30:00,27.15,27.16,27.14,27.16,247800.0,12.3047,12.3092,12.3001,12.3092,247800.0
2006-10-25 12:35:00,27.16,27.17,27.15,27.17,206000.0,12.3092,12.3137,12.3047,12.3137,206000.0
2006-10-25 12:40:00,27.16,27.17,27.14,27.16,355200.0,12.3092,12.3137,12.3001,12.3092,355200.0
2006-10-25 12:45:00,27.16,27.17,27.15,27.16,118200.0,12.3092,12.3137,12.3047,12.3092,118200.0
2006-10-25 12:50:00,27.17,27.17,27.16,27.16,85000.0,12.3137,12.3137,12.3092,12.3092,85000.0
2006-10-25 12:55:00,27.16,27.17,27.15,27.16,204900.0,12.3092,12.3137,12.3047,12.3092,204900.0
2006-10-25 13:00:00,27.16,27.19,27.15,27.16,303800.0,12.3092,12.3228,12.3047,12.3092,303800.0
2006-10-25 13:05:00,27.16,27.19,27.15,27.18,346500.0,12.3092,12.3228,12.3047,12.3183,346500.0
2006-10-25 13:10:00,27.18,27.19,27.16,27.17,272200.0,12.3183,12.3228,12.3092,12.3137,272200.0
2006-10-25 13:15:00,27.17,27.18,27.16,27.17,87700.0,12.3137,12.3183,12.3092,12.3137,87700.0
2006-10-25 13:20:00,27.16,27.17,27.16,27.16,120000.0,12.3092,12.3137,12.3092,12.3092,120000.0
2006-10-25 13:25:00,27.16,27.17,27.15,27.15,189100.0,12.3092,12.3137,12.3047,12.3047,189100.0
2006-10-25 13:30:00,27.15,27.17,27.14,27.16,135700.0,12.3047,12.3137,12.3001,12.3092,135700.0
2006-10-25 13:35:00,27.17,27.18,27.16,27.17,129100.0,12.3137,12.3183,12.3092,12.3137,129100.0
2006-10-25 13:40:00,27.17,27.18,27.17,27.17,95900.0,12.3137,12.3183,12.3137,12.3137,95900.0
2006-10-25 13:45:00,27.18,27.18,27.17,27.18,140800.0,12.3183,12.3183,12.3137,12.3183,140800.0
2006-10-25 13:50:00,27.17,27.19,27.17,27.19,154400.0,12.3137,12.3228,12.3137,12.3228,154400.0
2006-10-25 13:55:00,27.19,27.21,27.18,27.2,162800.0,12.3228,12.3318,12.3183,12.3273,162800.0
2006-10-25 14:00:00,27.2,27.23,27.19,27.19,435500.0,12.3273,12.3409,12.3228,12.3228,435500.0
2006-10-25 14:05:00,27.19,27.2,27.18,27.2,264200.0,12.3228,12.3273,12.3183,12.3273,264200.0
2006-10-25 14:10:00,27.2,27.25,27.19,27.24,339000.0,12.3273,12.35,12.3228,12.3454,339000.0
2006-10-25 14:15:00,27.24,27.27,27.2,27.27,669500.0,12.3454,12.359,12.3273,12.359,669500.0
2006-10-25 14:20:00,27.27,27.28,27.23,27.24,399100.0,12.359,12.3636,12.3409,12.3454,399100.0
2006-10-25 14:25:00,27.24,27.26,27.17,27.18,450500.0,12.3454,12.3545,12.3137,12.3183,450500.0
2006-10-25 14:30:00,27.2,27.25,27.18,27.25,358700.0,12.3273,12.35,12.3183,12.35,358700.0
2006-10-25 14:35:00,27.25,27.25,27.18,27.19,449900.0,12.35,12.35,12.3183,12.3228,449900.0
2006-10-25 14:40:00,27.19,27.23,27.19,27.23,416400.0,12.3228,12.3409,12.3228,12.3409,416400.0
2006-10-25 14:45:00,27.22,27.28,27.22,27.28,588900.0,12.3364,12.3636,12.3364,12.3636,588900.0
2006-10-25 14:50:00,27.28,27.33,27.27,27.31,505100.0,12.3636,12.3862,12.359,12.3772,505100.0
2006-10-25 14:55:00,27.31,27.34,27.27,27.33,592700.0,12.3772,12.3908,12.359,12.3862,592700.0
2006-10-25 15:00:00,27.34,27.38,27.34,27.36,373800.0,12.3908,12.4089,12.3908,12.3998,373800.0
2006-10-25 15:05:00,27.37,27.4,27.35,27.39,654500.0,12.4044,12.418,12.3953,12.4134,654500.0
2006-10-25 15:10:00,27.4,27.4,27.36,27.37,284100.0,12.418,12.418,12.3998,12.4044,284100.0
2006-10-25 15:15:00,27.37,27.44,27.36,27.43,520600.0,12.4044,12.4361,12.3998,12.4316,520600.0
2006-10-25 15:20:00,27.44,27.44,27.39,27.4,588100.0,12.4361,12.4361,12.4134,12.418,588100.0
2006-10-25 15:25:00,27.4,27.42,27.39,27.4,400100.0,12.418,12.427,12.4134,12.418,400100.0
2006-10-25 15:30:00,27.4,27.41,27.36,27.36,599000.0,12.418,12.4225,12.3998,12.3998,599000.0
2006-10-25 15:35:00,27.36,27.44,27.34,27.44,905400.0,12.3998,12.4361,12.3908,12.4361,905400.0
2006-10-25 15:40:00,27.44,27.45,27.39,27.4,843800.0,12.4361,12.4406,12.4134,12.418,843800.0
2006-10-25 15:45:00,27.41,27.42,27.37,27.38,631700.0,12.4225,12.427,12.4044,12.4089,631700.0
2006-10-25 15:50:00,27.37,27.39,27.36,27.39,778800.0,12.4044,12.4134,12.3998,12.4134,778800.0
2006-10-25 15:55:00,27.38,27.43,27.38,27.42,906500.0,12.4089,12.4316,12.4089,12.427,906500.0
2006-10-26 09:30:00,27.28,27.38,27.27,27.35,718000.0,12.3636,12.4089,12.359,12.3953,718000.0
2006-10-26 09:35:00,27.34,27.4,27.34,27.39,595700.0,12.3908,12.418,12.3908,12.4134,595700.0
2006-10-26 09:40:00,27.4,27.4,27.28,27.29,471300.0,12.418,12.418,12.3636,12.3681,471300.0
2006-10-26 09:45:00,27.29,27.33,27.28,27.33,232500.0,12.3681,12.3862,12.3636,12.3862,232500.0
2006-10-26 09:50:00,27.33,27.4,27.3,27.39,392100.0,12.3862,12.418,12.3726,12.4134,392100.0
2006-10-26 09:55:00,27.38,27.43,27.38,27.43,605300.0,12.4089,12.4316,12.4089,12.4316,605300.0
2006-10-26 10:00:00,27.42,27.45,27.41,27.41,343200.0,12.427,12.4406,12.4225,12.4225,343200.0
2006-10-26 10:05:00,27.41,27.42,27.31,27.31,442700.0,12.4225,12.427,12.3772,12.3772,442700.0
2006-10-26 10:10:00,27.32,27.33,27.28,27.31,384400.0,12.3817,12.3862,12.3636,12.3772,384400.0
2006-10-26 10:15:00,27.3,27.31,27.26,27.29,479700.0,12.3726,12.3772,12.3545,12.3681,479700.0
2006-10-26 10:20:00,27.29,27.29,27.21,27.24,423000.0,12.3681,12.3681,12.3318,12.3454,423000.0
2006-10-26 10:25:00,27.24,27.27,27.21,27.22,268100.0,12.3454,12.359,12.3318,12.3364,268100.0
2006-10-26 10:30:00,27.22,27.27,27.2,27.26,384100.0,12.3364,12.359,12.3273,12.3545,384100.0
2006-10-26 10:35:00,27.25,27.26,27.22,27.23,438700.0,12.35,12.3545,12.3364,12.3409,438700.0
2006-10-26 10:40:00,27.23,27.24,27.14,27.15,374200.0,12.3409,12.3454,12.3001,12.3047,374200.0
2006-10-26 10:45:00,27.15,27.21,27.12,27.19,535200.0,12.3047,12.3318,12.2911,12.3228,535200.0
2006-10-26 10:50:00,27.2,27.2,27.13,27.16,400000.0,12.3273,12.3273,12.2956,12.3092,400000.0
2006-10-26 10:55:00,27.16,27.2,27.14,27.2,353400.0,12.3092,12.3273,12.3001,12.3273,353400.0
2006-10-26 11:00:00,27.19,27.22,27.15,27.15,438300.0,12.3228,12.3364,12.3047,12.3047,438300.0
2006-10-26 11:05:00,27.15,27.2,27.15,27.15,340500.0,12.3047,12.3273,12.3047,12.3047,340500.0
2006-10-26 11:10:00,27.15,27.19,27.15,27.18,317800.0,12.3047,12.3228,12.3047,12.3183,317800.0
2006-10-26 11:15:00,27.19,27.2,27.15,27.16,287300.0,12.3228,12.3273,12.3047,12.3092,287300.0
2006-10-26 11:20:00,27.17,27.17,27.12,27.14,300100.0,12.3137,12.3137,12.2911,12.3001,300100.0
2006-10-26 11:25:00,27.14,27.15,27.11,27.12,351200.0,12.3001,12.3047,12.2865,12.2911,351200.0
2006-10-26 11:30:00,27.12,27.15,27.11,27.11,643600.0,12.2911,12.3047,12.2865,12.2865,643600.0
2006-10-26 11:35:00,27.11,27.11,27.08,27.1,827900.0,12.2865,12.2865,12.2729,12.282,827900.0
2006-10-26 11:40:00,27.1,27.11,27.07,27.08,312600.0,12.282,12.2865,12.2684,12.2729,312600.0
2006-10-26 11:45:00,27.08,27.1,27.07,27.09,339400.0,12.2729,12.282,12.2684,12.2775,339400.0
2006-10-26 11:50:00,27.08,27.11,27.08,27.1,366700.0,12.2729,12.2865,12.2729,12.282,366700.0
2006-10-26 11:55:00,27.1,27.13,27.09,27.13,307900.0,12.282,12.2956,12.2775,12.2956,307900.0
2006-10-26 12:00:00,27.13,27.16,27.12,27.16,320900.0,12.2956,12.3092,12.2911,12.3092,320900.0
2006-10-26 12:05:00,27.16,27.18,27.15,27.17,720900.0,12.3092,12.3183,12.3047,12.3137,720900.0
2006-10-26 12:10:00,27.17,27.18,27.14,27.14,221700.0,12.3137,12.3183,12.3001,12.3001,221700.0
2006-10-26 12:15:00,27.14,27.15,27.13,27.15,322300.0,12.3001,12.3047,12.2956,12.3047,322300.0
2006-10-26 12:20:00,27.15,27.18,27.15,27.18,158100.0,12.3047,12.3183,12.3047,12.3183,158100.0
2006-10-26 12:25:00,27.17,27.19,27.17,27.18,211600.0,12.3137,12.3228,12.3137,12.3183,211600.0
2006-10-26 12:30:00,27.18,27.21,27.17,27.2,334700.0,12.3183,12.3318,12.3137,12.3273,334700.0
2006-10-26 12:35:00,27.21,27.22,27.19,27.22,285800.0,12.3318,12.3364,12.3228,12.3364,285800.0
2006-10-26 12:40:00,27.21,27.23,27.19,27.2,302100.0,12.3318,12.3409,12.3228,12.3273,302100.0
2006-10-26 12:45:00,27.2,27.21,27.15,27.18,277400.0,12.3273,12.3318,12.3047,12.3183,277400.0
2006-10-26 12:50:00,27.17,27.18,27.15,27.18,547800.0,12.3137,12.3183,12.3047,12.3183,547800.0
2006-10-26 12:55:00,27.17,27.26,27.17,27.23,288500.0,12.3137,12.3545,12.3137,12.3409,288500.0
2006-10-26 13:00:00,27.23,27.26,27.21,27.21,212300.0,12.3409,12.3545,12.3318,12.3318,212300.0
2006-10-26 13:05:00,27.21,27.25,27.21,27.24,276000.0,12.3318,12.35,12.3318,12.3454,276000.0
2006-10-26 13:10:00,27.23,27.24,27.21,27.22,189200.0,12.3409,12.3454,12.3318,12.3364,189200.0
2006-10-26 13:15:00,27.22,27.25,27.18,27.22,273900.0,12.3364,12.35,12.3183,12.3364,273900.0
2006-10-26 13:20:00,27.22,27.23,27.2,27.23,322100.0,12.3364,12.3409,12.3273,12.3409,322100.0
2006-10-26 13:25:00,27.23,27.23,27.21,27.21,172300.0,12.3409,12.3409,12.3318,12.3318,172300.0
2006-10-26 13:30:00,27.22,27.23,27.21,27.22,60200.0,12.3364,12.3409,12.3318,12.3364,60200.0
2006-10-26 13:35:00,27.22,27.27,27.22,27.26,285600.0,12.3364,12.359,12.3364,12.3545,285600.0
2006-10-26 13:40:00,27.26,27.29,27.26,27.28,326800.0,12.3545,12.3681,12.3545,12.3636,326800.0
2006-10-26 13:45:00,27.28,27.29,27.24,27.24,425100.0,12.3636,12.3681,12.3454,12.3454,425100.0
2006-10-26 13:50:00,27.24,27.27,27.24,27.25,275900.0,12.3454,12.359,12.3454,12.35,275900.0
2006-10-26 13:55:00,27.25,27.26,27.22,27.23,213000.0,12.35,12.3545,12.3364,12.3409,213000.0
2006-10-26 14:00:00,27.23,27.3,27.22,27.29,256200.0,12.3409,12.3726,12.3364,12.3681,256200.0
2006-10-26 14:05:00,27.29,27.35,27.29,27.33,773400.0,12.3681,12.3953,12.3681,12.3862,773400.0
2006-10-26 14:10:00,27.33,27.33,27.29,27.31,534000.0,12.3862,12.3862,12.3681,12.3772,534000.0
2006-10-26 14:15:00,27.32,27.32,27.3,27.31,186800.0,12.3817,12.3817,12.3726,12.3772,186800.0
2006-10-26 14:20:00,27.3,27.33,27.3,27.32,204400.0,12.3726,12.3862,12.3726,12.3817,204400.0
2006-10-26 14:25:00,27.33,27.34,27.32,27.34,439200.0,12.3862,12.3908,12.3817,12.3908,439200.0
2006-10-26 14:30:00,27.35,27.36,27.33,27.33,505100.0,12.3953,12.3998,12.3862,12.3862,505100.0
2006-10-26 14:35:00,27.33,27.34,27.31,27.31,310500.0,12.3862,12.3908,12.3772,12.3772,310500.0
2006-10-26 14:40:00,27.31,27.33,27.31,27.31,328100.0,12.3772,12.3862,12.3772,12.3772,328100.0
2006-10-26 14:45:00,27.31,27.32,27.28,27.29,261500.0,12.3772,12.3817,12.3636,12.3681,261500.0
2006-10-26 14:50:00,27.3,27.3,27.28,27.29,237500.0,12.3726,12.3726,12.3636,12.3681,237500.0
2006-10-26 14:55:00,27.29,27.31,27.29,27.3,130800.0,12.3681,12.3772,12.3681,12.3726,130800.0
2006-10-26 15:00:00,27.3,27.31,27.26,27.28,260000.0,12.3726,12.3772,12.3545,12.3636,260000.0
2006-10-26 15:05:00,27.28,27.29,27.25,27.25,408200.0,12.3636,12.3681,12.35,12.35,408200.0
2006-10-26 15:10:00,27.26,27.28,27.21,27.21,602900.0,12.3545,12.3636,12.3318,12.3318,602900.0
2006-10-26 15:15:00,27.21,27.25,27.2,27.23,586400.0,12.3318,12.35,12.3273,12.3409,586400.0
2006-10-26 15:20:00,27.23,27.26,27.23,27.24,406200.0,12.3409,12.3545,12.3409,12.3454,406200.0
2006-10-26 15:25:00,27.24,27.25,27.23,27.23,167700.0,12.3454,12.35,12.3409,12.3409,167700.0
2006-10-26 15:30:00,27.23,27.25,27.21,27.25,514200.0,12.3409,12.35,12.3318,12.35,514200.0
2006-10-26 15:35:00,27.24,27.24,27.21,27.23,691900.0,12.3454,12.3454,12.3318,12.3409,691900.0
2006-10-26 15:40:00,27.23,27.28,27.22,27.23,571600.0,12.3409,12.3636,12.3364,12.3409,571600.0
2006-10-26 15:45:00,27.23,27.25,27.23,27.24,396600.0,12.3409,12.35,12.3409,12.3454,396600.0
2006-10-26 15:50:00,27.24,27.31,27.24,27.28,745300.0,12.3454,12.3772,12.3454,12.3636,745300.0
2006-10-26 15:55:00,27.29,27.3,27.27,27.28,765700.0,12.3681,12.3726,12.359,12.3636,765700.0
2006-10-27 09:30:00,27.16,27.24,27.14,27.18,924500.0,12.3092,12.3454,12.3001,12.3183,924500.0
2006-10-27 09:35:00,27.18,27.19,27.15,27.19,389700.0,12.3183,12.3228,12.3047,12.3228,389700.0
2006-10-27 09:40:00,27.18,27.21,27.18,27.2,359900.0,12.3183,12.3318,12.3183,12.3273,359900.0
2006-10-27 09:45:00,27.2,27.27,27.19,27.27,445200.0,12.3273,12.359,12.3228,12.359,445200.0
2006-10-27 09:50:00,27.27,27.28,27.26,27.27,738600.0,12.359,12.3636,12.3545,12.359,738600.0
2006-10-27 09:55:00,27.28,27.35,27.27,27.34,500600.0,12.3636,12.3953,12.359,12.3908,500600.0
2006-10-27 10:00:00,27.35,27.42,27.31,27.36,951900.0,12.3953,12.427,12.3772,12.3998,951900.0
2006-10-27 10:05:00,27.36,27.38,27.34,27.35,920600.0,12.3998,12.4089,12.3908,12.3953,920600.0
2006-10-27 10:10:00,27.35,27.4,27.35,27.4,671400.0,12.3953,12.418,12.3953,12.418,671400.0
2006-10-27 10:15:00,27.39,27.44,27.38,27.43,573300.0,12.4134,12.4361,12.4089,12.4316,573300.0
2006-10-27 10:20:00,27.43,27.46,27.41,27.43,769100.0,12.4316,12.4452,12.4225,12.4316,769100.0
2006-10-27 10:25:00,27.43,27.43,27.32,27.39,513100.0,12.4316,12.4316,12.3817,12.4134,513100.0
2006-10-27 10:30:00,27.39,27.4,27.36,27.39,624200.0,12.4134,12.418,12.3998,12.4134,624200.0
2006-10-27 10:35:00,27.39,27.43,27.38,27.41,833300.0,12.4134,12.4316,12.4089,12.4225,833300.0
2006-10-27 10:40:00,27.42,27.44,27.41,27.42,357300.0,12.427,12.4361,12.4225,12.427,357300.0
2006-10-27 10:45:00,27.43,27.43,27.39,27.42,1401700.0,12.4316,12.4316,12.4134,12.427,1401700.0
2006-10-27 10:50:00,27.43,27.47,27.41,27.46,486900.0,12.4316,12.4497,12.4225,12.4452,486900.0
2006-10-27 10:55:00,27.46,27.48,27.44,27.45,1454900.0,12.4452,12.4542,12.4361,12.4406,1454900.0
2006-10-27 11:00:00,27.45,27.5,27.42,27.48,557100.0,12.4406,12.4633,12.427,12.4542,557100.0
2006-10-27 11:05:00,27.43,27.48,27.43,27.46,640600.0,12.4316,12.4542,12.4316,12.4452,640600.0
2006-10-27 11:10:00,27.46,27.46,27.43,27.46,287500.0,12.4452,12.4452,12.4316,12.4452,287500.0
2006-10-27 11:15:00,27.47,27.47,27.45,27.45,193800.0,12.4497,12.4497,12.4406,12.4406,193800.0
2006-10-27 11:20:00,27.45,27.49,27.44,27.45,1067100.0,12.4406,12.4587,12.4361,12.4406,1067100.0
2006-10-27 11:25:00,27.44,27.45,27.4,27.43,463800.0,12.4361,12.4406,12.418,12.4316,463800.0
2006-10-27 11:30:00,27.42,27.47,27.42,27.45,353300.0,12.427,12.4497,12.427,12.4406,353300.0
2006-10-27 11:35:00,27.45,27.49,27.45,27.48,238400.0,12.4406,12.4587,12.4406,12.4542,238400.0
2006-10-27 11:40:00,27.48,27.49,27.47,27.48,384700.0,12.4542,12.4587,12.4497,12.4542,384700.0
2006-10-27 11:45:00,27.48,27.49,27.46,27.46,392200.0,12.4542,12.4587,12.4452,12.4452,392200.0
2006-10-27 11:50:00,27.46,27.48,27.45,27.47,575400.0,12.4452,12.4542,12.4406,12.4497,575400.0
2006-10-27 11:55:00,27.48,27.48,27.45,27.45,562700.0,12.4542,12.4542,12.4406,12.4406,562700.0
2006-10-27 12:00:00,27.45,27.46,27.42,27.42,280700.0,12.4406,12.4452,12.427,12.427,280700.0
2006-10-27 12:05:00,27.42,27.43,27.4,27.41,434100.0,12.427,12.4316,12.418,12.4225,434100.0
2006-10-27 12:10:00,27.41,27.42,27.4,27.41,180600.0,12.4225,12.427,12.418,12.4225,180600.0
2006-10-27 12:15:00,27.41,27.45,27.4,27.44,664300.0,12.4225,12.4406,12.418,12.4361,664300.0
2006-10-27 12:20:00,27.44,27.44,27.41,27.42,210200.0,12.4361,12.4361,12.4225,12.427,210200.0
2006-10-27 12:25:00,27.42,27.43,27.39,27.4,334100.0,12.427,12.4316,12.4134,12.418,334100.0
2006-10-27 12:30:00,27.4,27.4,27.37,27.38,295000.0,12.418,12.418,12.4044,12.4089,295000.0
2006-10-27 12:35:00,27.37,27.4,27.36,27.4,334400.0,12.4044,12.418,12.3998,12.418,334400.0
2006-10-27 12:40:00,27.39,27.42,27.39,27.42,277400.0,12.4134,12.427,12.4134,12.427,277400.0
2006-10-27 12:45:00,27.42,27.42,27.37,27.37,382400.0,12.427,12.427,12.4044,12.4044,382400.0
2006-10-27 12:50:00,27.38,27.38,27.34,27.34,227200.0,12.4089,12.4089,12.3908,12.3908,227200.0
2006-10-27 12:55:00,27.34,27.35,27.32,27.33,179000.0,12.3908,12.3953,12.3817,12.3862,179000.0
2006-10-27 13:00:00,27.34,27.35,27.33,27.34,394700.0,12.3908,12.3953,12.3862,12.3908,394700.0
2006-10-27 13:05:00,27.34,27.34,27.33,27.33,197800.0,12.3908,12.3908,12.3862,12.3862,197800.0
2006-10-27 13:10:00,27.33,27.34,27.32,27.32,181800.0,12.3862,12.3908,12.3817,12.3817,181800.0
2006-10-27 13:15:00,27.33,27.33,27.31,27.31,143300.0,12.3862,12.3862,12.3772,12.3772,143300.0
2006-10-27 13:20:00,27.32,27.32,27.31,27.31,239900.0,12.3817,12.3817,12.3772,12.3772,239900.0
2006-10-27 13:25:00,27.32,27.32,27.22,27.24,380300.0,12.3817,12.3817,12.3364,12.3454,380300.0
2006-10-27 13:30:00,27.25,27.26,27.2,27.26,480800.0,12.35,12.3545,12.3273,12.3545,480800.0
2006-10-27 13:35:00,27.25,27.27,27.2,27.24,396100.0,12.35,12.359,12.3273,12.3454,396100.0
2006-10-27 13:40:00,27.23,27.3,27.23,27.28,271300.0,12.3409,12.3726,12.3409,12.3636,271300.0
2006-10-27 13:45:00,27.28,27.29,27.26,27.26,234600.0,12.3636,12.3681,12.3545,12.3545,234600.0
2006-10-27 13:50:00,27.27,27.34,27.27,27.31,189700.0,12.359,12.3908,12.359,12.3772,189700.0
2006-10-27 13:55:00,27.31,27.35,27.31,27.34,440500.0,12.3772,12.3953,12.3772,12.3908,440500.0
2006-10-27 14:00:00,27.33,27.34,27.31,27.33,359200.0,12.3862,12.3908,12.3772,12.3862,359200.0
2006-10-27 14:05:00,27.33,27.34,27.32,27.34,161200.0,12.3862,12.3908,12.3817,12.3908,161200.0
2006-10-27 14:10:00,27.33,27.35,27.33,27.33,252100.0,12.3862,12.3953,12.3862,12.3862,252100.0
2006-10-27 14:15:00,27.33,27.33,27.29,27.3,150600.0,12.3862,12.3862,12.3681,12.3726,150600.0
2006-10-27 14:20:00,27.3,27.35,27.27,27.27,230000.0,12.3726,12.3953,12.359,12.359,230000.0
2006-10-27 14:25:00,27.27,27.28,27.24,27.25,303300.0,12.359,12.3636,12.3454,12.35,303300.0
2006-10-27 14:30:00,27.25,27.27,27.24,27.24,284700.0,12.35,12.359,12.3454,12.3454,284700.0
2006-10-27 14:35:00,27.24,27.26,27.23,27.25,200500.0,12.3454,12.3545,12.3409,12.35,200500.0
2006-10-27 14:40:00,27.24,27.29,27.23,27.29,330900.0,12.3454,12.3681,12.3409,12.3681,330900.0
2006-10-27 14:45:00,27.29,27.29,27.24,27.25,381800.0,12.3681,12.3681,12.3454,12.35,381800.0
2006-10-27 14:50:00,27.25,27.26,27.23,27.25,275100.0,12.35,12.3545,12.3409,12.35,275100.0
2006-10-27 14:55:00,27.24,27.25,27.24,27.25,311300.0,12.3454,12.35,12.3454,12.35,311300.0
2006-10-27 15:00:00,27.24,27.29,27.24,27.28,577100.0,12.3454,12.3681,12.3454,12.3636,577100.0
2006-10-27 15:05:00,27.28,27.28,27.25,27.26,232500.0,12.3636,12.3636,12.35,12.3545,232500.0
2006-10-27 15:10:00,27.25,27.28,27.25,27.26,281600.0,12.35,12.3636,12.35,12.3545,281600.0
2006-10-27 15:15:00,27.26,27.28,27.25,27.25,357900.0,12.3545,12.3636,12.35,12.35,357900.0
2006-10-27 15:20:00,27.26,27.26,27.25,27.25,215700.0,12.3545,12.3545,12.35,12.35,215700.0
2006-10-27 15:25:00,27.25,27.26,27.23,27.25,555300.0,12.35,12.3545,12.3409,12.35,555300.0
2006-10-27 15:30:00,27.24,27.26,27.23,27.23,488000.0,12.3454,12.3545,12.3409,12.3409,488000.0
2006-10-27 15:35:00,27.23,27.24,27.21,27.22,368200.0,12.3409,12.3454,12.3318,12.3364,368200.0
2006-10-27 15:40:00,27.22,27.23,27.18,27.18,700900.0,12.3364,12.3409,12.3183,12.3183,700900.0
2006-10-27 15:45:00,27.18,27.21,27.16,27.21,911000.0,12.3183,12.3318,12.3092,12.3318,911000.0
2006-10-27 15:50:00,27.2,27.23,27.18,27.18,776800.0,12.3273,12.3409,12.3183,12.3183,776800.0
2006-10-27 15:55:00,27.18,27.25,27.17,27.23,1261900.0,12.3183,12.35,12.3137,12.3409,1261900.0
2006-10-30 09:30:00,27.12,27.25,27.11,27.25,954200.0,12.2911,12.35,12.2865,12.35,954200.0
2006-10-30 09:35:00,27.25,27.26,27.21,27.24,383100.0,12.35,12.3545,12.3318,12.3454,383100.0
2006-10-30 09:40:00,27.25,27.28,27.16,27.2,761700.0,12.35,12.3636,12.3092,12.3273,761700.0
2006-10-30 09:45:00,27.2,27.22,27.15,27.2,421400.0,12.3273,12.3364,12.3047,12.3273,421400.0
2006-10-30 09:50:00,27.2,27.22,27.18,27.18,279300.0,12.3273,12.3364,12.3183,12.3183,279300.0
2006-10-30 09:55:00,27.17,27.21,27.15,27.2,301400.0,12.3137,12.3318,12.3047,12.3273,301400.0
2006-10-30 10:00:00,27.21,27.23,27.19,27.21,411700.0,12.3318,12.3409,12.3228,12.3318,411700.0
2006-10-30 10:05:00,27.21,27.23,27.19,27.22,904300.0,12.3318,12.3409,12.3228,12.3364,904300.0
2006-10-30 10:10:00,27.22,27.23,27.2,27.22,449100.0,12.3364,12.3409,12.3273,12.3364,449100.0
2006-10-30 10:15:00,27.23,27.25,27.22,27.23,359500.0,12.3409,12.35,12.3364,12.3409,359500.0
2006-10-30 10:20:00,27.22,27.22,27.18,27.19,228600.0,12.3364,12.3364,12.3183,12.3228,228600.0
2006-10-30 10:25:00,27.19,27.2,27.15,27.17,491900.0,12.3228,12.3273,12.3047,12.3137,491900.0
2006-10-30 10:30:00,27.17,27.22,27.16,27.19,247700.0,12.3137,12.3364,12.3092,12.3228,247700.0
2006-10-30 10:35:00,27.19,27.21,27.18,27.2,408500.0,12.3228,12.3318,12.3183,12.3273,408500.0
2006-10-30 10:40:00,27.2,27.23,27.2,27.23,277200.0,12.3273,12.3409,12.3273,12.3409,277200.0
2006-10-30 10:45:00,27.22,27.25,27.22,27.24,379400.0,12.3364,12.35,12.3364,12.3454,379400.0
2006-10-30 10:50:00,27.25,27.27,27.24,27.24,332800.0,12.35,12.359,12.3454,12.3454,332800.0
2006-10-30 10:55:00,27.24,27.27,27.22,27.23,377400.0,12.3454,12.359,12.3364,12.3409,377400.0
2006-10-30 11:00:00,27.22,27.3,27.22,27.29,412300.0,12.3364,12.3726,12.3364,12.3681,412300.0
2006-10-30 11:05:00,27.29,27.32,27.29,27.31,328800.0,12.3681,12.3817,12.3681,12.3772,328800.0
2006-10-30 11:10:00,27.31,27.33,27.29,27.29,263300.0,12.3772,12.3862,12.3681,12.3681,263300.0
2006-10-30 11:15:00,27.3,27.33,27.29,27.33,248600.0,12.3726,12.3862,12.3681,12.3862,248600.0
2006-10-30 11:20:00,27.34,27.35,27.3,27.3,468600.0,12.3908,12.3953,12.3726,12.3726,468600.0
2006-10-30 11:25:00,27.31,27.31,27.28,27.28,207800.0,12.3772,12.3772,12.3636,12.3636,207800.0
2006-10-30 11:30:00,27.28,27.32,27.23,27.25,537700.0,12.3636,12.3817,12.3409,12.35,537700.0
2006-10-30 11:35:00,27.25,27.28,27.24,27.26,129600.0,12.35,12.3636,12.3454,12.3545,129600.0
2006-10-30 11:40:00,27.26,27.27,27.18,27.18,827600.0,12.3545,12.359,12.3183,12.3183,827600.0
2006-10-30 11:45:00,27.18,27.25,27.17,27.23,413000.0,12.3183,12.35,12.3137,12.3409,413000.0
2006-10-30 11:50:00,27.23,27.24,27.21,27.23,138100.0,12.3409,12.3454,12.3318,12.3409,138100.0
2006-10-30 11:55:00,27.23,27.27,27.22,27.26,124300.0,12.3409,12.359,12.3364,12.3545,124300.0
2006-10-30 12:00:00,27.26,27.3,27.24,27.27,324000.0,12.3545,12.3726,12.3454,12.359,324000.0
2006-10-30 12:05:00,27.27,27.27,27.21,27.22,395300.0,12.359,12.359,12.3318,12.3364,395300.0
2006-10-30 12:10:00,27.22,27.27,27.21,27.25,580000.0,12.3364,12.359,12.3318,12.35,580000.0
2006-10-30 12:15:00,27.25,27.27,27.23,27.25,394200.0,12.35,12.359,12.3409,12.35,394200.0
2006-10-30 12:20:00,27.24,27.25,27.24,27.25,94500.0,12.3454,12.35,12.3454,12.35,94500.0
2006-10-30 12:25:00,27.25,27.28,27.25,27.27,508900.0,12.35,12.3636,12.35,12.359,508900.0
2006-10-30 12:30:00,27.28,27.29,27.26,27.28,366600.0,12.3636,12.3681,12.3545,12.3636,366600.0
2006-10-30 12:35:00,27.29,27.31,27.28,27.31,228800.0,12.3681,12.3772,12.3636,12.3772,228800.0
2006-10-30 12:40:00,27.31,27.32,27.28,27.32,298200.0,12.3772,12.3817,12.3636,12.3817,298200.0
2006-10-30 12:45:00,27.31,27.33,27.3,27.31,179800.0,12.3772,12.3862,12.3726,12.3772,179800.0
2006-10-30 12:50:00,27.32,27.32,27.3,27.32,192300.0,12.3817,12.3817,12.3726,12.3817,192300.0
2006-10-30 12:55:00,27.32,27.33,27.27,27.29,283100.0,12.3817,12.3862,12.359,12.3681,283100.0
2006-10-30 13:00:00,27.28,27.29,27.27,27.28,213100.0,12.3636,12.3681,12.359,12.3636,213100.0
2006-10-30 13:05:00,27.27,27.29,27.24,27.25,210500.0,12.359,12.3681,12.3454,12.35,210500.0
2006-10-30 13:10:00,27.25,27.26,27.23,27.24,255100.0,12.35,12.3545,12.3409,12.3454,255100.0
2006-10-30 13:15:00,27.24,27.26,27.23,27.25,374800.0,12.3454,12.3545,12.3409,12.35,374800.0
2006-10-30 13:20:00,27.26,27.28,27.24,27.27,352400.0,12.3545,12.3636,12.3454,12.359,352400.0
2006-10-30 13:25:00,27.27,27.29,27.25,27.26,144800.0,12.359,12.3681,12.35,12.3545,144800.0
2006-10-30 13:30:00,27.25,27.28,27.25,27.28,157900.0,12.35,12.3636,12.35,12.3636,157900.0
2006-10-30 13:35:00,27.28,27.29,27.28,27.28,128800.0,12.3636,12.3681,12.3636,12.3636,128800.0
2006-10-30 13:40:00,27.28,27.31,27.28,27.29,233900.0,12.3636,12.3772,12.3636,12.3681,233900.0
2006-10-30 13:45:00,27.3,27.33,27.29,27.32,243300.0,12.3726,12.3862,12.3681,12.3817,243300.0
2006-10-30 13:50:00,27.32,27.33,27.3,27.31,260700.0,12.3817,12.3862,12.3726,12.3772,260700.0
2006-10-30 13:55:00,27.3,27.34,27.3,27.33,224900.0,12.3726,12.3908,12.3726,12.3862,224900.0
2006-10-30 14:00:00,27.33,27.34,27.32,27.33,168000.0,12.3862,12.3908,12.3817,12.3862,168000.0
2006-10-30 14:05:00,27.34,27.34,27.33,27.33,153600.0,12.3908,12.3908,12.3862,12.3862,153600.0
2006-10-30 14:10:00,27.33,27.35,27.33,27.35,216100.0,12.3862,12.3953,12.3862,12.3953,216100.0
2006-10-30 14:15:00,27.36,27.4,27.35,27.39,511900.0,12.3998,12.418,12.3953,12.4134,511900.0
2006-10-30 14:20:00,27.4,27.4,27.37,27.38,470500.0,12.418,12.418,12.4044,12.4089,470500.0
2006-10-30 14:25:00,27.38,27.39,27.35,27.35,306800.0,12.4089,12.4134,12.3953,12.3953,306800.0
2006-10-30 14:30:00,27.35,27.36,27.31,27.32,375600.0,12.3953,12.3998,12.3772,12.3817,375600.0
2006-10-30 14:35:00,27.32,27.34,27.31,27.34,281400.0,12.3817,12.3908,12.3772,12.3908,281400.0
2006-10-30 14:40:00,27.34,27.39,27.34,27.39,285100.0,12.3908,12.4134,12.3908,12.4134,285100.0
2006-10-30 14:45:00,27.38,27.39,27.27,27.37,433000.0,12.4089,12.4134,12.359,12.4044,433000.0
2006-10-30 14:50:00,27.36,27.39,27.36,27.38,209500.0,12.3998,12.4134,12.3998,12.4089,209500.0
2006-10-30 14:55:00,27.39,27.39,27.38,27.38,226900.0,12.4134,12.4134,12.4089,12.4089,226900.0
2006-10-30 15:00:00,27.38,27.38,27.34,27.36,414200.0,12.4089,12.4089,12.3908,12.3998,414200.0
2006-10-30 15:05:00,27.37,27.39,27.35,27.37,413000.0,12.4044,12.4134,12.3953,12.4044,413000.0
2006-10-30 15:10:00,27.37,27.38,27.32,27.33,466300.0,12.4044,12.4089,12.3817,12.3862,466300.0
2006-10-30 15:15:00,27.33,27.34,27.25,27.25,573000.0,12.3862,12.3908,12.35,12.35,573000.0
2006-10-30 15:20:00,27.25,27.28,27.23,27.24,521600.0,12.35,12.3636,12.3409,12.3454,521600.0
2006-10-30 15:25:00,27.25,27.27,27.22,27.25,501500.0,12.35,12.359,12.3364,12.35,501500.0
2006-10-30 15:30:00,27.25,27.26,27.23,27.23,475900.0,12.35,12.3545,12.3409,12.3409,475900.0
2006-10-30 15:35:00,27.23,27.24,27.2,27.21,314900.0,12.3409,12.3454,12.3273,12.3318,314900.0
2006-10-30 15:40:00,27.22,27.23,27.2,27.2,437800.0,12.3364,12.3409,12.3273,12.3273,437800.0
2006-10-30 15:45:00,27.2,27.21,27.18,27.2,548700.0,12.3273,12.3318,12.3183,12.3273,548700.0
2006-10-30 15:50:00,27.19,27.22,27.19,27.2,587800.0,12.3228,12.3364,12.3228,12.3273,587800.0
2006-10-30 15:55:00,27.19,27.24,27.18,27.22,815400.0,12.3228,12.3454,12.3183,12.3364,815400.0
2006-10-31 09:30:00,26.94,27.06,26.92,26.99,2385100.0,12.2095,12.2639,12.2004,12.2321,2385100.0
2006-10-31 09:35:00,26.98,26.99,26.78,26.79,1844700.0,12.2276,12.2321,12.137,12.1415,1844700.0
2006-10-31 09:40:00,26.78,26.79,26.5,26.66,1862700.0,12.137,12.1415,12.0101,12.0826,1862700.0
2006-10-31 09:45:00,26.62,26.84,26.62,26.74,1378500.0,12.0645,12.1642,12.0645,12.1188,1378500.0
2006-10-31 09:50:00,26.73,26.75,26.6,26.6,2361800.0,12.1143,12.1234,12.0554,12.0554,2361800.0
2006-10-31 09:55:00,26.61,26.7,26.55,26.63,1553100.0,12.0599,12.1007,12.0327,12.069,1553100.0
2006-10-31 10:00:00,26.63,26.65,26.55,26.65,2120200.0,12.069,12.0781,12.0327,12.0781,2120200.0
2006-10-31 10:05:00,26.65,26.69,26.58,26.59,864800.0,12.0781,12.0962,12.0463,12.0509,864800.0
2006-10-31 10:10:00,26.59,26.62,26.58,26.59,1001200.0,12.0509,12.0645,12.0463,12.0509,1001200.0
2006-10-31 10:15:00,26.58,26.61,26.5,26.5,1828800.0,12.0463,12.0599,12.0101,12.0101,1828800.0
2006-10-31 10:20:00,26.51,26.53,26.45,26.48,1812000.0,12.0146,12.0237,11.9874,12.001,1812000.0
2006-10-31 10:25:00,26.48,26.54,26.46,26.51,1318900.0,12.001,12.0282,11.9919,12.0146,1318900.0
2006-10-31 10:30:00,26.52,26.52,26.43,26.48,1768200.0,12.0191,12.0191,11.9783,12.001,1768200.0
2006-10-31 10:35:00,26.48,26.5,26.46,26.5,902000.0,12.001,12.0101,11.9919,12.0101,902000.0
2006-10-31 10:40:00,26.5,26.57,26.48,26.55,1781900.0,12.0101,12.0418,12.001,12.0327,1781900.0
2006-10-31 10:45:00,26.56,26.61,26.53,26.56,1286500.0,12.0373,12.0599,12.0237,12.0373,1286500.0
2006-10-31 10:50:00,26.56,26.67,26.55,26.66,1281200.0,12.0373,12.0871,12.0327,12.0826,1281200.0
2006-10-31 10:55:00,26.66,26.67,26.6,26.63,864700.0,12.0826,12.0871,12.0554,12.069,864700.0
2006-10-31 11:00:00,26.63,26.66,26.57,26.58,673600.0,12.069,12.0826,12.0418,12.0463,673600.0
2006-10-31 11:05:00,26.58,26.59,26.53,26.55,627600.0,12.0463,12.0509,12.0237,12.0327,627600.0
2006-10-31 11:10:00,26.55,26.61,26.54,26.59,486900.0,12.0327,12.0599,12.0282,12.0509,486900.0
2006-10-31 11:15:00,26.59,26.62,26.57,26.57,626300.0,12.0509,12.0645,12.0418,12.0418,626300.0
2006-10-31 11:20:00,26.57,26.58,26.55,26.56,286100.0,12.0418,12.0463,12.0327,12.0373,286100.0
2006-10-31 11:25:00,26.56,26.6,26.54,26.57,453600.0,12.0373,12.0554,12.0282,12.0418,453600.0
2006-10-31 11:30:00,26.57,26.59,26.56,26.57,355800.0,12.0418,12.0509,12.0373,12.0418,355800.0
2006-10-31 11:35:00,26.57,26.58,26.54,26.56,436200.0,12.0418,12.0463,12.0282,12.0373,436200.0
2006-10-31 11:40:00,26.56,26.56,26.52,26.52,368600.0,12.0373,12.0373,12.0191,12.0191,368600.0
2006-10-31 11:45:00,26.53,26.53,26.48,26.48,736000.0,12.0237,12.0237,12.001,12.001,736000.0
2006-10-31 11:50:00,26.48,26.52,26.47,26.51,938700.0,12.001,12.0191,11.9965,12.0146,938700.0
2006-10-31 11:55:00,26.5,26.52,26.48,26.48,982800.0,12.0101,12.0191,12.001,12.001,982800.0
2006-10-31 12:00:00,26.48,26.52,26.48,26.5,705100.0,12.001,12.0191,12.001,12.0101,705100.0
2006-10-31 12:05:00,26.49,26.51,26.49,26.5,344500.0,12.0055,12.0146,12.0055,12.0101,344500.0
2006-10-31 12:10:00,26.49,26.51,26.47,26.47,688800.0,12.0055,12.0146,11.9965,11.9965,688800.0
2006-10-31 12:15:00,26.47,26.5,26.46,26.48,503500.0,11.9965,12.0101,11.9919,12.001,503500.0
2006-10-31 12:20:00,26.49,26.52,26.48,26.51,781800.0,12.0055,12.0191,12.001,12.0146,781800.0
2006-10-31 12:25:00,26.51,26.52,26.48,26.49,272100.0,12.0146,12.0191,12.001,12.0055,272100.0
2006-10-31 12:30:00,26.48,26.49,26.47,26.47,92800.0,12.001,12.0055,11.9965,11.9965,92800.0
2006-10-31 12:35:00,26.48,26.48,26.44,26.47,1358600.0,12.001,12.001,11.9829,11.9965,1358600.0
2006-10-31 12:40:00,26.46,26.47,26.46,26.47,265500.0,11.9919,11.9965,11.9919,11.9965,265500.0
2006-10-31 12:45:00,26.47,26.47,26.43,26.44,462100.0,11.9965,11.9965,11.9783,11.9829,462100.0
2006-10-31 12:50:00,26.43,26.5,26.43,26.49,676800.0,11.9783,12.0101,11.9783,12.0055,676800.0
2006-10-31 12:55:00,26.48,26.49,26.46,26.48,265400.0,12.001,12.0055,11.9919,12.001,265400.0
2006-10-31 13:00:00,26.47,26.49,26.46,26.46,406100.0,11.9965,12.0055,11.9919,11.9919,406100.0
2006-10-31 13:05:00,26.47,26.47,26.4,26.43,884700.0,11.9965,11.9965,11.9647,11.9783,884700.0
2006-10-31 13:10:00,26.43,26.45,26.42,26.45,255700.0,11.9783,11.9874,11.9738,11.9874,255700.0
2006-10-31 13:15:00,26.45,26.46,26.43,26.43,532700.0,11.9874,11.9919,11.9783,11.9783,532700.0
2006-10-31 13:20:00,26.43,26.44,26.41,26.43,452400.0,11.9783,11.9829,11.9693,11.9783,452400.0
2006-10-31 13:25:00,26.43,26.43,26.38,26.4,810200.0,11.9783,11.9783,11.9557,11.9647,810200.0
2006-10-31 13:30:00,26.39,26.43,26.39,26.41,402700.0,11.9602,11.9783,11.9602,11.9693,402700.0
2006-10-31 13:35:00,26.41,26.44,26.4,26.41,272500.0,11.9693,11.9829,11.9647,11.9693,272500.0
2006-10-31 13:40:00,26.4,26.43,26.39,26.41,501200.0,11.9647,11.9783,11.9602,11.9693,501200.0
2006-10-31 13:45:00,26.41,26.45,26.41,26.45,349100.0,11.9693,11.9874,11.9693,11.9874,349100.0
2006-10-31 13:50:00,26.45,26.46,26.41,26.46,838500.0,11.9874,11.9919,11.9693,11.9919,838500.0
2006-10-31 13:55:00,26.46,26.46,26.42,26.42,372000.0,11.9919,11.9919,11.9738,11.9738,372000.0
2006-10-31 14:00:00,26.42,26.44,26.42,26.42,242100.0,11.9738,11.9829,11.9738,11.9738,242100.0
2006-10-31 14:05:00,26.43,26.43,26.42,26.42,229900.0,11.9783,11.9783,11.9738,11.9738,229900.0
2006-10-31 14:10:00,26.43,26.43,26.42,26.42,144100.0,11.9783,11.9783,11.9738,11.9738,144100.0
2006-10-31 14:15:00,26.42,26.46,26.42,26.46,335300.0,11.9738,11.9919,11.9738,11.9919,335300.0
2006-10-31 14:20:00,26.45,26.47,26.45,26.45,260200.0,11.9874,11.9965,11.9874,11.9874,260200.0
2006-10-31 14:25:00,26.45,26.47,26.42,26.44,566300.0,11.9874,11.9965,11.9738,11.9829,566300.0
2006-10-31 14:30:00,26.44,26.47,26.42,26.46,465300.0,11.9829,11.9965,11.9738,11.9919,465300.0
2006-10-31 14:35:00,26.46,26.49,26.46,26.48,440700.0,11.9919,12.0055,11.9919,12.001,440700.0
2006-10-31 14:40:00,26.48,26.49,26.48,26.48,189300.0,12.001,12.0055,12.001,12.001,189300.0
2006-10-31 14:45:00,26.49,26.5,26.45,26.47,1176700.0,12.0055,12.0101,11.9874,11.9965,1176700.0
2006-10-31 14:50:00,26.47,26.47,26.43,26.44,410900.0,11.9965,11.9965,11.9783,11.9829,410900.0
2006-10-31 14:55:00,26.43,26.46,26.43,26.45,342900.0,11.9783,11.9919,11.9783,11.9874,342900.0
2006-10-31 15:00:00,26.45,26.49,26.45,26.47,517400.0,11.9874,12.0055,11.9874,11.9965,517400.0
2006-10-31 15:05:00,26.47,26.49,26.47,26.49,236700.0,11.9965,12.0055,11.9965,12.0055,236700.0
2006-10-31 15:10:00,26.48,26.54,26.48,26.51,1259100.0,12.001,12.0282,12.001,12.0146,1259100.0
2006-10-31 15:15:00,26.5,26.57,26.49,26.56,985900.0,12.0101,12.0418,12.0055,12.0373,985900.0
2006-10-31 15:20:00,26.56,26.64,26.55,26.64,1067300.0,12.0373,12.0735,12.0327,12.0735,1067300.0
2006-10-31 15:25:00,26.64,26.7,26.63,26.69,1256900.0,12.0735,12.1007,12.069,12.0962,1256900.0
2006-10-31 15:30:00,26.69,26.73,26.66,26.71,2386100.0,12.0962,12.1143,12.0826,12.1052,2386100.0
2006-10-31 15:35:00,26.71,26.73,26.59,26.6,1699300.0,12.1052,12.1143,12.0509,12.0554,1699300.0
2006-10-31 15:40:00,26.6,26.7,26.6,26.69,1654500.0,12.0554,12.1007,12.0554,12.0962,1654500.0
2006-10-31 15:45:00,26.68,26.71,26.66,26.67,1911200.0,12.0916,12.1052,12.0826,12.0871,1911200.0
2006-10-31 15:50:00,26.67,26.68,26.61,26.62,2060400.0,12.0871,12.0916,12.0599,12.0645,2060400.0
2006-10-31 15:55:00,26.62,26.63,26.59,26.62,2233800.0,12.0645,12.069,12.0509,12.0645,2233800.0
2006-11-01 09:30:00,26.7,26.88,26.7,26.78,1558600.0,12.1007,12.1823,12.1007,12.137,1558600.0
2006-11-01 09:35:00,26.78,26.78,26.67,26.67,1286700.0,12.137,12.137,12.0871,12.0871,1286700.0
2006-11-01 09:40:00,26.67,26.68,26.62,26.65,901100.0,12.0871,12.0916,12.0645,12.0781,901100.0
2006-11-01 09:45:00,26.65,26.67,26.63,26.66,854100.0,12.0781,12.0871,12.069,12.0826,854100.0
2006-11-01 09:50:00,26.66,26.7,26.64,26.67,349600.0,12.0826,12.1007,12.0735,12.0871,349600.0
2006-11-01 09:55:00,26.68,26.69,26.66,26.68,356100.0,12.0916,12.0962,12.0826,12.0916,356100.0
2006-11-01 10:00:00,26.68,26.69,26.64,26.65,619900.0,12.0916,12.0962,12.0735,12.0781,619900.0
2006-11-01 10:05:00,26.65,26.66,26.63,26.64,732500.0,12.0781,12.0826,12.069,12.0735,732500.0
2006-11-01 10:10:00,26.64,26.69,26.64,26.67,487400.0,12.0735,12.0962,12.0735,12.0871,487400.0
2006-11-01 10:15:00,26.66,26.67,26.59,26.63,706700.0,12.0826,12.0871,12.0509,12.069,706700.0
2006-11-01 10:20:00,26.63,26.67,26.62,26.66,509000.0,12.069,12.0871,12.0645,12.0826,509000.0
2006-11-01 10:25:00,26.65,26.67,26.62,26.63,673200.0,12.0781,12.0871,12.0645,12.069,673200.0
2006-11-01 10:30:00,26.63,26.65,26.6,26.64,390000.0,12.069,12.0781,12.0554,12.0735,390000.0
2006-11-01 10:35:00,26.64,26.69,26.64,26.69,638200.0,12.0735,12.0962,12.0735,12.0962,638200.0
2006-11-01 10:40:00,26.69,26.72,26.68,26.68,664900.0,12.0962,12.1098,12.0916,12.0916,664900.0
2006-11-01 10:45:00,26.68,26.72,26.68,26.71,397400.0,12.0916,12.1098,12.0916,12.1052,397400.0
2006-11-01 10:50:00,26.71,26.75,26.7,26.74,248000.0,12.1052,12.1234,12.1007,12.1188,248000.0
2006-11-01 10:55:00,26.74,26.75,26.72,26.74,493800.0,12.1188,12.1234,12.1098,12.1188,493800.0
2006-11-01 11:00:00,26.75,26.8,26.74,26.75,414100.0,12.1234,12.146,12.1188,12.1234,414100.0
2006-11-01 11:05:00,26.75,26.77,26.74,26.75,311500.0,12.1234,12.1324,12.1188,12.1234,311500.0
2006-11-01 11:10:00,26.75,26.79,26.73,26.73,678900.0,12.1234,12.1415,12.1143,12.1143,678900.0
2006-11-01 11:15:00,26.74,26.77,26.73,26.75,514000.0,12.1188,12.1324,12.1143,12.1234,514000.0
2006-11-01 11:20:00,26.75,26.78,26.74,26.78,393200.0,12.1234,12.137,12.1188,12.137,393200.0
2006-11-01 11:25:00,26.78,26.79,26.75,26.75,315400.0,12.137,12.1415,12.1234,12.1234,315400.0
2006-11-01 11:30:00,26.76,26.78,26.72,26.75,602700.0,12.1279,12.137,12.1098,12.1234,602700.0
2006-11-01 11:35:00,26.75,26.76,26.72,26.72,443000.0,12.1234,12.1279,12.1098,12.1098,443000.0
2006-11-01 11:40:00,26.72,26.75,26.69,26.69,436800.0,12.1098,12.1234,12.0962,12.0962,436800.0
2006-11-01 11:45:00,26.7,26.73,26.67,26.71,818500.0,12.1007,12.1143,12.0871,12.1052,818500.0
2006-11-01 11:50:00,26.72,26.72,26.65,26.66,408200.0,12.1098,12.1098,12.0781,12.0826,408200.0
2006-11-01 11:55:00,26.65,26.68,26.65,26.68,387100.0,12.0781,12.0916,12.0781,12.0916,387100.0
2006-11-01 12:00:00,26.68,26.72,26.67,26.72,371300.0,12.0916,12.1098,12.0871,12.1098,371300.0
2006-11-01 12:05:00,26.73,26.73,26.7,26.72,201300.0,12.1143,12.1143,12.1007,12.1098,201300.0
2006-11-01 12:10:00,26.71,26.72,26.7,26.7,185700.0,12.1052,12.1098,12.1007,12.1007,185700.0
2006-11-01 12:15:00,26.71,26.71,26.66,26.68,307500.0,12.1052,12.1052,12.0826,12.0916,307500.0
2006-11-01 12:20:00,26.69,26.69,26.67,26.69,116500.0,12.0962,12.0962,12.0871,12.0962,116500.0
2006-11-01 12:25:00,26.69,26.69,26.66,26.66,210600.0,12.0962,12.0962,12.0826,12.0826,210600.0
2006-11-01 12:30:00,26.66,26.69,26.66,26.69,502700.0,12.0826,12.0962,12.0826,12.0962,502700.0
2006-11-01 12:35:00,26.69,26.7,26.68,26.7,126500.0,12.0962,12.1007,12.0916,12.1007,126500.0
2006-11-01 12:40:00,26.69,26.7,26.68,26.69,182800.0,12.0962,12.1007,12.0916,12.0962,182800.0
2006-11-01 12:45:00,26.69,26.7,26.68,26.69,128500.0,12.0962,12.1007,12.0916,12.0962,128500.0
2006-11-01 12:50:00,26.69,26.75,26.69,26.74,396800.0,12.0962,12.1234,12.0962,12.1188,396800.0
2006-11-01 12:55:00,26.74,26.78,26.72,26.74,781300.0,12.1188,12.137,12.1098,12.1188,781300.0
2006-11-01 13:00:00,26.74,26.76,26.73,26.74,420500.0,12.1188,12.1279,12.1143,12.1188,420500.0
2006-11-01 13:05:00,26.75,26.75,26.73,26.75,262100.0,12.1234,12.1234,12.1143,12.1234,262100.0
2006-11-01 13:10:00,26.74,26.75,26.69,26.7,319000.0,12.1188,12.1234,12.0962,12.1007,319000.0
2006-11-01 13:15:00,26.7,26.71,26.66,26.68,311900.0,12.1007,12.1052,12.0826,12.0916,311900.0
2006-11-01 13:20:00,26.68,26.7,26.67,26.7,143700.0,12.0916,12.1007,12.0871,12.1007,143700.0
2006-11-01 13:25:00,26.69,26.7,26.68,26.68,92000.0,12.0962,12.1007,12.0916,12.0916,92000.0
2006-11-01 13:30:00,26.69,26.69,26.66,26.68,200800.0,12.0962,12.0962,12.0826,12.0916,200800.0
2006-11-01 13:35:00,26.68,26.69,26.67,26.69,150900.0,12.0916,12.0962,12.0871,12.0962,150900.0
2006-11-01 13:40:00,26.68,26.7,26.67,26.69,1000900.0,12.0916,12.1007,12.0871,12.0962,1000900.0
2006-11-01 13:45:00,26.69,26.72,26.69,26.71,225200.0,12.0962,12.1098,12.0962,12.1052,225200.0
2006-11-01 13:50:00,26.7,26.72,26.7,26.72,185600.0,12.1007,12.1098,12.1007,12.1098,185600.0
2006-11-01 13:55:00,26.71,26.73,26.7,26.72,205800.0,12.1052,12.1143,12.1007,12.1098,205800.0
2006-11-01 14:00:00,26.72,26.73,26.7,26.7,812100.0,12.1098,12.1143,12.1007,12.1007,812100.0
2006-11-01 14:05:00,26.7,26.72,26.7,26.71,269000.0,12.1007,12.1098,12.1007,12.1052,269000.0
2006-11-01 14:10:00,26.71,26.71,26.68,26.7,527600.0,12.1052,12.1052,12.0916,12.1007,527600.0
2006-11-01 14:15:00,26.7,26.7,26.68,26.68,263600.0,12.1007,12.1007,12.0916,12.0916,263600.0
2006-11-01 14:20:00,26.68,26.69,26.65,26.67,252500.0,12.0916,12.0962,12.0781,12.0871,252500.0
2006-11-01 14:25:00,26.67,26.68,26.66,26.68,222200.0,12.0871,12.0916,12.0826,12.0916,222200.0
2006-11-01 14:30:00,26.68,26.68,26.67,26.68,163900.0,12.0916,12.0916,12.0871,12.0916,163900.0
2006-11-01 14:35:00,26.67,26.7,26.64,26.67,496100.0,12.0871,12.1007,12.0735,12.0871,496100.0
2006-11-01 14:40:00,26.67,26.7,26.66,26.69,464400.0,12.0871,12.1007,12.0826,12.0962,464400.0
2006-11-01 14:45:00,26.68,26.69,26.67,26.69,293900.0,12.0916,12.0962,12.0871,12.0962,293900.0
2006-11-01 14:50:00,26.69,26.69,26.67,26.68,158700.0,12.0962,12.0962,12.0871,12.0916,158700.0
2006-11-01 14:55:00,26.69,26.69,26.66,26.66,268200.0,12.0962,12.0962,12.0826,12.0826,268200.0
2006-11-01 15:00:00,26.66,26.67,26.64,26.65,451400.0,12.0826,12.0871,12.0735,12.0781,451400.0
2006-11-01 15:05:00,26.65,26.65,26.6,26.61,486500.0,12.0781,12.0781,12.0554,12.0599,486500.0
2006-11-01 15:10:00,26.61,26.65,26.6,26.64,718300.0,12.0599,12.0781,12.0554,12.0735,718300.0
2006-11-01 15:15:00,26.63,26.64,26.57,26.58,505500.0,12.069,12.0735,12.0418,12.0463,505500.0
2006-11-01 15:20:00,26.57,26.59,26.56,26.58,353800.0,12.0418,12.0509,12.0373,12.0463,353800.0
2006-11-01 15:25:00,26.58,26.59,26.52,26.55,433400.0,12.0463,12.0509,12.0191,12.0327,433400.0
2006-11-01 15:30:00,26.54,26.58,26.54,26.57,591800.0,12.0282,12.0463,12.0282,12.0418,591800.0
2006-11-01 15:35:00,26.58,26.58,26.53,26.53,409500.0,12.0463,12.0463,12.0237,12.0237,409500.0
2006-11-01 15:40:00,26.53,26.6,26.53,26.59,647600.0,12.0237,12.0554,12.0237,12.0509,647600.0
2006-11-01 15:45:00,26.59,26.6,26.56,26.59,509400.0,12.0509,12.0554,12.0373,12.0509,509400.0
2006-11-01 15:50:00,26.59,26.6,26.58,26.6,630500.0,12.0509,12.0554,12.0463,12.0554,630500.0
2006-11-01 15:55:00,26.6,26.61,26.56,26.6,755300.0,12.0554,12.0599,12.0373,12.0554,755300.0
2006-11-02 09:30:00,26.51,26.55,26.51,26.52,1061300.0,12.0146,12.0327,12.0146,12.0191,1061300.0
2006-11-02 09:35:00,26.52,26.59,26.51,26.56,708400.0,12.0191,12.0509,12.0146,12.0373,708400.0
2006-11-02 09:40:00,26.56,26.65,26.55,26.64,594300.0,12.0373,12.0781,12.0327,12.0735,594300.0
2006-11-02 09:45:00,26.64,26.64,26.54,26.57,635900.0,12.0735,12.0735,12.0282,12.0418,635900.0
2006-11-02 09:50:00,26.57,26.59,26.56,26.56,423300.0,12.0418,12.0509,12.0373,12.0373,423300.0
2006-11-02 09:55:00,26.56,26.57,26.45,26.45,811200.0,12.0373,12.0418,11.9874,11.9874,811200.0
2006-11-02 10:00:00,26.45,26.5,26.43,26.5,556800.0,11.9874,12.0101,11.9783,12.0101,556800.0
2006-11-02 10:05:00,26.5,26.51,26.43,26.43,292700.0,12.0101,12.0146,11.9783,11.9783,292700.0
2006-11-02 10:10:00,26.44,26.48,26.43,26.46,243100.0,11.9829,12.001,11.9783,11.9919,243100.0
2006-11-02 10:15:00,26.46,27.47,26.45,26.48,691100.0,11.9919,12.4497,11.9874,12.001,691100.0
2006-11-02 10:20:00,26.48,26.52,26.47,26.51,365600.0,12.001,12.0191,11.9965,12.0146,365600.0
2006-11-02 10:25:00,26.51,26.53,26.51,26.53,170700.0,12.0146,12.0237,12.0146,12.0237,170700.0
2006-11-02 10:30:00,26.53,26.57,26.52,26.55,489900.0,12.0237,12.0418,12.0191,12.0327,489900.0
2006-11-02 10:35:00,26.55,26.58,26.53,26.53,451900.0,12.0327,12.0463,12.0237,12.0237,451900.0
2006-11-02 10:40:00,26.53,26.54,26.51,26.52,306900.0,12.0237,12.0282,12.0146,12.0191,306900.0
2006-11-02 10:45:00,26.52,26.55,26.51,26.53,319000.0,12.0191,12.0327,12.0146,12.0237,319000.0
2006-11-02 10:50:00,26.53,26.55,26.52,26.55,509300.0,12.0237,12.0327,12.0191,12.0327,509300.0
2006-11-02 10:55:00,26.55,26.56,26.54,26.54,346200.0,12.0327,12.0373,12.0282,12.0282,346200.0
2006-11-02 11:00:00,26.55,26.59,26.54,26.58,405300.0,12.0327,12.0509,12.0282,12.0463,405300.0
2006-11-02 11:05:00,26.58,26.59,26.56,26.57,497800.0,12.0463,12.0509,12.0373,12.0418,497800.0
2006-11-02 11:10:00,26.58,26.59,26.56,26.58,714000.0,12.0463,12.0509,12.0373,12.0463,714000.0
2006-11-02 11:15:00,26.59,26.61,26.56,26.58,628800.0,12.0509,12.0599,12.0373,12.0463,628800.0
2006-11-02 11:20:00,26.59,26.61,26.58,26.59,237000.0,12.0509,12.0599,12.0463,12.0509,237000.0
2006-11-02 11:25:00,26.58,26.59,26.54,26.56,314700.0,12.0463,12.0509,12.0282,12.0373,314700.0
2006-11-02 11:30:00,26.57,26.58,26.54,26.56,267900.0,12.0418,12.0463,12.0282,12.0373,267900.0
2006-11-02 11:35:00,26.56,26.57,26.5,26.54,571200.0,12.0373,12.0418,12.0101,12.0282,571200.0
2006-11-02 11:40:00,26.54,26.56,26.53,26.56,361700.0,12.0282,12.0373,12.0237,12.0373,361700.0
2006-11-02 11:45:00,26.56,26.56,26.55,26.56,138800.0,12.0373,12.0373,12.0327,12.0373,138800.0
2006-11-02 11:50:00,26.55,26.56,26.51,26.51,208300.0,12.0327,12.0373,12.0146,12.0146,208300.0
2006-11-02 11:55:00,26.51,26.56,26.51,26.56,205600.0,12.0146,12.0373,12.0146,12.0373,205600.0
2006-11-02 12:00:00,26.56,26.58,26.55,26.58,121100.0,12.0373,12.0463,12.0327,12.0463,121100.0
2006-11-02 12:05:00,26.58,26.59,26.55,26.56,251800.0,12.0463,12.0509,12.0327,12.0373,251800.0
2006-11-02 12:10:00,26.56,26.57,26.55,26.57,124000.0,12.0373,12.0418,12.0327,12.0418,124000.0
2006-11-02 12:15:00,26.57,26.58,26.56,26.57,176200.0,12.0418,12.0463,12.0373,12.0418,176200.0
2006-11-02 12:20:00,26.58,26.59,26.56,26.58,108600.0,12.0463,12.0509,12.0373,12.0463,108600.0
2006-11-02 12:25:00,26.58,26.59,26.57,26.58,102800.0,12.0463,12.0509,12.0418,12.0463,102800.0
2006-11-02 12:30:00,26.57,26.59,26.57,26.58,94800.0,12.0418,12.0509,12.0418,12.0463,94800.0
2006-11-02 12:35:00,26.59,26.61,26.58,26.59,272400.0,12.0509,12.0599,12.0463,12.0509,272400.0
2006-11-02 12:40:00,26.59,26.6,26.55,26.56,161000.0,12.0509,12.0554,12.0327,12.0373,161000.0
2006-11-02 12:45:00,26.56,26.59,26.55,26.58,197900.0,12.0373,12.0509,12.0327,12.0463,197900.0
2006-11-02 12:50:00,26.58,26.59,26.57,26.57,139400.0,12.0463,12.0509,12.0418,12.0418,139400.0
2006-11-02 12:55:00,26.58,26.58,26.57,26.57,39000.0,12.0463,12.0463,12.0418,12.0418,39000.0
2006-11-02 13:00:00,26.57,26.58,26.54,26.56,231100.0,12.0418,12.0463,12.0282,12.0373,231100.0
2006-11-02 13:05:00,26.56,26.57,26.55,26.57,102100.0,12.0373,12.0418,12.0327,12.0418,102100.0
2006-11-02 13:10:00,26.56,26.59,26.56,26.57,172900.0,12.0373,12.0509,12.0373,12.0418,172900.0
2006-11-02 13:15:00,26.57,26.57,26.56,26.56,120400.0,12.0418,12.0418,12.0373,12.0373,120400.0
2006-11-02 13:20:00,26.56,26.58,26.56,26.57,166400.0,12.0373,12.0463,12.0373,12.0418,166400.0
2006-11-02 13:25:00,26.57,26.63,26.57,26.63,422700.0,12.0418,12.069,12.0418,12.069,422700.0
2006-11-02 13:30:00,26.62,26.65,26.61,26.63,399300.0,12.0645,12.0781,12.0599,12.069,399300.0
2006-11-02 13:35:00,26.63,26.64,26.62,26.64,197800.0,12.069,12.0735,12.0645,12.0735,197800.0
2006-11-02 13:40:00,26.63,26.65,26.63,26.64,80100.0,12.069,12.0781,12.069,12.0735,80100.0
2006-11-02 13:45:00,26.64,26.65,26.63,26.65,266200.0,12.0735,12.0781,12.069,12.0781,266200.0
2006-11-02 13:50:00,26.64,26.65,26.64,26.64,120800.0,12.0735,12.0781,12.0735,12.0735,120800.0
2006-11-02 13:55:00,26.64,26.65,26.64,26.65,164100.0,12.0735,12.0781,12.0735,12.0781,164100.0
2006-11-02 14:00:00,26.64,26.68,26.64,26.67,181800.0,12.0735,12.0916,12.0735,12.0871,181800.0
2006-11-02 14:05:00,26.68,26.69,26.67,26.69,178600.0,12.0916,12.0962,12.0871,12.0962,178600.0
2006-11-02 14:10:00,26.69,26.69,26.63,26.66,323900.0,12.0962,12.0962,12.069,12.0826,323900.0
2006-11-02 14:15:00,26.66,26.69,26.65,26.68,362800.0,12.0826,12.0962,12.0781,12.0916,362800.0
2006-11-02 14:20:00,26.68,26.69,26.63,26.63,229000.0,12.0916,12.0962,12.069,12.069,229000.0
2006-11-02 14:25:00,26.64,26.64,26.58,26.61,472900.0,12.0735,12.0735,12.0463,12.0599,472900.0
2006-11-02 14:30:00,26.6,26.64,26.6,26.64,221900.0,12.0554,12.0735,12.0554,12.0735,221900.0
2006-11-02 14:35:00,26.64,26.66,26.6,26.62,348600.0,12.0735,12.0826,12.0554,12.0645,348600.0
2006-11-02 14:40:00,26.62,26.65,26.62,26.64,247000.0,12.0645,12.0781,12.0645,12.0735,247000.0
2006-11-02 14:45:00,26.64,26.65,26.62,26.64,205300.0,12.0735,12.0781,12.0645,12.0735,205300.0
2006-11-02 14:50:00,26.64,26.65,26.63,26.63,280100.0,12.0735,12.0781,12.069,12.069,280100.0
2006-11-02 14:55:00,26.63,26.65,26.63,26.64,193900.0,12.069,12.0781,12.069,12.0735,193900.0
2006-11-02 15:00:00,26.64,26.68,26.64,26.68,383400.0,12.0735,12.0916,12.0735,12.0916,383400.0
2006-11-02 15:05:00,26.68,26.69,26.67,26.69,168600.0,12.0916,12.0962,12.0871,12.0962,168600.0
2006-11-02 15:10:00,26.68,26.69,26.67,26.69,517200.0,12.0916,12.0962,12.0871,12.0962,517200.0
2006-11-02 15:15:00,26.69,26.69,26.67,26.68,252500.0,12.0962,12.0962,12.0871,12.0916,252500.0
2006-11-02 15:20:00,26.68,26.69,26.66,26.67,294200.0,12.0916,12.0962,12.0826,12.0871,294200.0
2006-11-02 15:25:00,26.67,26.68,26.65,26.65,302600.0,12.0871,12.0916,12.0781,12.0781,302600.0
2006-11-02 15:30:00,26.65,26.68,26.64,26.67,353300.0,12.0781,12.0916,12.0735,12.0871,353300.0
2006-11-02 15:35:00,26.67,26.68,26.64,26.68,473600.0,12.0871,12.0916,12.0735,12.0916,473600.0
2006-11-02 15:40:00,26.67,26.69,26.66,26.68,628700.0,12.0871,12.0962,12.0826,12.0916,628700.0
2006-11-02 15:45:00,26.68,26.69,26.67,26.67,387500.0,12.0916,12.0962,12.0871,12.0871,387500.0
2006-11-02 15:50:00,26.68,26.69,26.66,26.69,578500.0,12.0916,12.0962,12.0826,12.0962,578500.0
2006-11-02 15:55:00,26.69,26.7,26.66,26.67,644200.0,12.0962,12.1007,12.0826,12.0871,644200.0
2006-11-03 09:30:00,26.68,26.74,26.67,26.72,912700.0,12.0916,12.1188,12.0871,12.1098,912700.0
2006-11-03 09:35:00,26.71,26.72,26.67,26.67,229900.0,12.1052,12.1098,12.0871,12.0871,229900.0
2006-11-03 09:40:00,26.67,26.69,26.65,26.67,395100.0,12.0871,12.0962,12.0781,12.0871,395100.0
2006-11-03 09:45:00,26.67,26.7,26.6,26.61,457000.0,12.0871,12.1007,12.0554,12.0599,457000.0
2006-11-03 09:50:00,26.61,26.66,26.61,26.63,284200.0,12.0599,12.0826,12.0599,12.069,284200.0
2006-11-03 09:55:00,26.64,26.66,26.61,26.64,180200.0,12.0735,12.0826,12.0599,12.0735,180200.0
2006-11-03 10:00:00,26.64,26.72,26.62,26.72,352300.0,12.0735,12.1098,12.0645,12.1098,352300.0
2006-11-03 10:05:00,26.72,26.73,26.63,26.63,423100.0,12.1098,12.1143,12.069,12.069,423100.0
2006-11-03 10:10:00,26.63,26.66,26.63,26.65,292500.0,12.069,12.0826,12.069,12.0781,292500.0
2006-11-03 10:15:00,26.65,26.67,26.64,26.67,314000.0,12.0781,12.0871,12.0735,12.0871,314000.0
2006-11-03 10:20:00,26.67,26.7,26.64,26.66,374900.0,12.0871,12.1007,12.0735,12.0826,374900.0
2006-11-03 10:25:00,26.66,26.66,26.63,26.63,187600.0,12.0826,12.0826,12.069,12.069,187600.0
2006-11-03 10:30:00,26.63,26.65,26.62,26.63,306700.0,12.069,12.0781,12.0645,12.069,306700.0
2006-11-03 10:35:00,26.63,26.67,26.62,26.65,317000.0,12.069,12.0871,12.0645,12.0781,317000.0
2006-11-03 10:40:00,26.65,26.67,26.64,26.66,396500.0,12.0781,12.0871,12.0735,12.0826,396500.0
2006-11-03 10:45:00,26.66,26.69,26.66,26.67,225500.0,12.0826,12.0962,12.0826,12.0871,225500.0
2006-11-03 10:50:00,26.67,26.7,26.67,26.7,217700.0,12.0871,12.1007,12.0871,12.1007,217700.0
2006-11-03 10:55:00,26.7,26.76,26.69,26.75,1287900.0,12.1007,12.1279,12.0962,12.1234,1287900.0
2006-11-03 11:00:00,26.74,26.75,26.72,26.73,186000.0,12.1188,12.1234,12.1098,12.1143,186000.0
2006-11-03 11:05:00,26.72,26.73,26.71,26.72,201600.0,12.1098,12.1143,12.1052,12.1098,201600.0
2006-11-03 11:10:00,26.72,26.73,26.7,26.71,143400.0,12.1098,12.1143,12.1007,12.1052,143400.0
2006-11-03 11:15:00,26.71,26.74,26.69,26.72,298500.0,12.1052,12.1188,12.0962,12.1098,298500.0
2006-11-03 11:20:00,26.72,26.72,26.69,26.69,152800.0,12.1098,12.1098,12.0962,12.0962,152800.0
2006-11-03 11:25:00,26.7,26.72,26.69,26.7,234100.0,12.1007,12.1098,12.0962,12.1007,234100.0
2006-11-03 11:30:00,26.7,26.71,26.7,26.7,120500.0,12.1007,12.1052,12.1007,12.1007,120500.0
2006-11-03 11:35:00,26.71,26.71,26.7,26.71,66300.0,12.1052,12.1052,12.1007,12.1052,66300.0
2006-11-03 11:40:00,26.71,26.71,26.69,26.69,178000.0,12.1052,12.1052,12.0962,12.0962,178000.0
2006-11-03 11:45:00,26.69,26.7,26.66,26.69,336900.0,12.0962,12.1007,12.0826,12.0962,336900.0
2006-11-03 11:50:00,26.69,26.71,26.69,26.7,127900.0,12.0962,12.1052,12.0962,12.1007,127900.0
2006-11-03 11:55:00,26.7,26.71,26.7,26.7,93300.0,12.1007,12.1052,12.1007,12.1007,93300.0
2006-11-03 12:00:00,26.7,26.72,26.69,26.7,346200.0,12.1007,12.1098,12.0962,12.1007,346200.0
2006-11-03 12:05:00,26.7,26.71,26.69,26.7,232000.0,12.1007,12.1052,12.0962,12.1007,232000.0
2006-11-03 12:10:00,26.7,26.71,26.69,26.7,226700.0,12.1007,12.1052,12.0962,12.1007,226700.0
2006-11-03 12:15:00,26.7,26.7,26.67,26.69,176200.0,12.1007,12.1007,12.0871,12.0962,176200.0
2006-11-03 12:20:00,26.69,26.7,26.69,26.7,134100.0,12.0962,12.1007,12.0962,12.1007,134100.0
2006-11-03 12:25:00,26.7,26.7,26.68,26.68,206700.0,12.1007,12.1007,12.0916,12.0916,206700.0
2006-11-03 12:30:00,26.69,26.69,26.68,26.68,96700.0,12.0962,12.0962,12.0916,12.0916,96700.0
2006-11-03 12:35:00,26.69,26.7,26.68,26.7,113900.0,12.0962,12.1007,12.0916,12.1007,113900.0
2006-11-03 12:40:00,26.7,26.71,26.69,26.7,228400.0,12.1007,12.1052,12.0962,12.1007,228400.0
2006-11-03 12:45:00,26.7,26.71,26.68,26.69,257100.0,12.1007,12.1052,12.0916,12.0962,257100.0
2006-11-03 12:50:00,26.68,26.7,26.65,26.65,227300.0,12.0916,12.1007,12.0781,12.0781,227300.0
2006-11-03 12:55:00,26.65,26.68,26.65,26.66,213700.0,12.0781,12.0916,12.0781,12.0826,213700.0
2006-11-03 13:00:00,26.66,26.67,26.63,26.64,300100.0,12.0826,12.0871,12.069,12.0735,300100.0
2006-11-03 13:05:00,26.64,26.65,26.61,26.62,171700.0,12.0735,12.0781,12.0599,12.0645,171700.0
2006-11-03 13:10:00,26.61,26.63,26.61,26.62,165800.0,12.0599,12.069,12.0599,12.0645,165800.0
2006-11-03 13:15:00,26.62,26.64,26.6,26.6,240000.0,12.0645,12.0735,12.0554,12.0554,240000.0
2006-11-03 13:20:00,26.6,26.64,26.58,26.62,322500.0,12.0554,12.0735,12.0463,12.0645,322500.0
2006-11-03 13:25:00,26.63,26.66,26.63,26.63,170700.0,12.069,12.0826,12.069,12.069,170700.0
2006-11-03 13:30:00,26.63,26.65,26.63,26.64,98300.0,12.069,12.0781,12.069,12.0735,98300.0
2006-11-03 13:35:00,26.64,26.66,26.63,26.63,137900.0,12.0735,12.0826,12.069,12.069,137900.0
2006-11-03 13:40:00,26.63,26.65,26.62,26.63,351200.0,12.069,12.0781,12.0645,12.069,351200.0
2006-11-03 13:45:00,26.63,26.63,26.6,26.6,235200.0,12.069,12.069,12.0554,12.0554,235200.0
2006-11-03 13:50:00,26.6,26.63,26.6,26.63,104800.0,12.0554,12.069,12.0554,12.069,104800.0
2006-11-03 13:55:00,26.62,26.64,26.61,26.64,154900.0,12.0645,12.0735,12.0599,12.0735,154900.0
2006-11-03 14:00:00,26.63,26.64,26.62,26.63,86800.0,12.069,12.0735,12.0645,12.069,86800.0
2006-11-03 14:05:00,26.62,26.63,26.6,26.6,91500.0,12.0645,12.069,12.0554,12.0554,91500.0
2006-11-03 14:10:00,26.6,26.61,26.57,26.58,179200.0,12.0554,12.0599,12.0418,12.0463,179200.0
2006-11-03 14:15:00,26.57,26.6,26.57,26.59,331900.0,12.0418,12.0554,12.0418,12.0509,331900.0
2006-11-03 14:20:00,26.6,26.6,26.58,26.6,275000.0,12.0554,12.0554,12.0463,12.0554,275000.0
2006-11-03 14:25:00,26.6,26.6,26.57,26.57,145200.0,12.0554,12.0554,12.0418,12.0418,145200.0
2006-11-03 14:30:00,26.57,26.58,26.56,26.57,251900.0,12.0418,12.0463,12.0373,12.0418,251900.0
2006-11-03 14:35:00,26.56,26.59,26.56,26.58,254200.0,12.0373,12.0509,12.0373,12.0463,254200.0
2006-11-03 14:40:00,26.58,26.61,26.58,26.59,205000.0,12.0463,12.0599,12.0463,12.0509,205000.0
2006-11-03 14:45:00,26.58,26.59,26.57,26.59,136200.0,12.0463,12.0509,12.0418,12.0509,136200.0
2006-11-03 14:50:00,26.58,26.6,26.57,26.59,250800.0,12.0463,12.0554,12.0418,12.0509,250800.0
2006-11-03 14:55:00,26.59,26.59,26.56,26.56,171500.0,12.0509,12.0509,12.0373,12.0373,171500.0
2006-11-03 15:00:00,26.57,26.58,26.56,26.57,190100.0,12.0418,12.0463,12.0373,12.0418,190100.0
2006-11-03 15:05:00,26.57,26.57,26.55,26.55,197900.0,12.0418,12.0418,12.0327,12.0327,197900.0
2006-11-03 15:10:00,26.56,26.56,26.46,26.46,379500.0,12.0373,12.0373,11.9919,11.9919,379500.0
2006-11-03 15:15:00,26.46,26.5,26.46,26.49,448500.0,11.9919,12.0101,11.9919,12.0055,448500.0
2006-11-03 15:20:00,26.49,26.54,26.49,26.53,233600.0,12.0055,12.0282,12.0055,12.0237,233600.0
2006-11-03 15:25:00,26.54,26.57,26.53,26.56,310000.0,12.0282,12.0418,12.0237,12.0373,310000.0
2006-11-03 15:30:00,26.55,26.59,26.54,26.58,419300.0,12.0327,12.0509,12.0282,12.0463,419300.0
2006-11-03 15:35:00,26.58,26.6,26.57,26.58,385700.0,12.0463,12.0554,12.0418,12.0463,385700.0
2006-11-03 15:40:00,26.58,26.59,26.56,26.57,631200.0,12.0463,12.0509,12.0373,12.0418,631200.0
2006-11-03 15:45:00,26.58,26.61,26.57,26.59,523900.0,12.0463,12.0599,12.0418,12.0509,523900.0
2006-11-03 15:50:00,26.59,26.59,26.56,26.58,739200.0,12.0509,12.0509,12.0373,12.0463,739200.0
2006-11-03 15:55:00,26.58,26.59,26.55,26.55,780500.0,12.0463,12.0509,12.0327,12.0327,780500.0
2006-11-06 09:30:00,26.57,26.65,26.57,26.59,777300.0,12.0418,12.0781,12.0418,12.0509,777300.0
2006-11-06 09:35:00,26.58,26.65,26.58,26.64,450300.0,12.0463,12.0781,12.0463,12.0735,450300.0
2006-11-06 09:40:00,26.63,26.65,26.63,26.64,320100.0,12.069,12.0781,12.069,12.0735,320100.0
2006-11-06 09:45:00,26.64,26.65,26.61,26.63,257600.0,12.0735,12.0781,12.0599,12.069,257600.0
2006-11-06 09:50:00,26.64,26.68,26.62,26.67,735200.0,12.0735,12.0916,12.0645,12.0871,735200.0
2006-11-06 09:55:00,26.67,26.7,26.67,26.68,343100.0,12.0871,12.1007,12.0871,12.0916,343100.0
2006-11-06 10:00:00,26.69,26.76,26.67,26.76,739900.0,12.0962,12.1279,12.0871,12.1279,739900.0
2006-11-06 10:05:00,26.75,26.81,26.74,26.78,616500.0,12.1234,12.1506,12.1188,12.137,616500.0
2006-11-06 10:10:00,26.78,26.8,26.77,26.8,389200.0,12.137,12.146,12.1324,12.146,389200.0
2006-11-06 10:15:00,26.8,26.82,26.79,26.82,466500.0,12.146,12.1551,12.1415,12.1551,466500.0
2006-11-06 10:20:00,26.82,26.84,26.8,26.82,585300.0,12.1551,12.1642,12.146,12.1551,585300.0
2006-11-06 10:25:00,26.82,26.86,26.81,26.85,449600.0,12.1551,12.1732,12.1506,12.1687,449600.0
2006-11-06 10:30:00,26.85,26.85,26.8,26.81,394600.0,12.1687,12.1687,12.146,12.1506,394600.0
2006-11-06 10:35:00,26.81,26.83,26.78,26.81,484000.0,12.1506,12.1596,12.137,12.1506,484000.0
2006-11-06 10:40:00,26.81,26.81,26.76,26.78,457700.0,12.1506,12.1506,12.1279,12.137,457700.0
2006-11-06 10:45:00,26.78,26.83,26.77,26.83,391700.0,12.137,12.1596,12.1324,12.1596,391700.0
2006-11-06 10:50:00,26.83,26.84,26.79,26.8,338900.0,12.1596,12.1642,12.1415,12.146,338900.0
2006-11-06 10:55:00,26.8,26.82,26.8,26.81,286300.0,12.146,12.1551,12.146,12.1506,286300.0
2006-11-06 11:00:00,26.81,26.83,26.8,26.81,237700.0,12.1506,12.1596,12.146,12.1506,237700.0
2006-11-06 11:05:00,26.8,26.84,26.8,26.83,361100.0,12.146,12.1642,12.146,12.1596,361100.0
2006-11-06 11:10:00,26.83,26.87,26.83,26.87,322700.0,12.1596,12.1778,12.1596,12.1778,322700.0
2006-11-06 11:15:00,26.87,26.88,26.85,26.85,432100.0,12.1778,12.1823,12.1687,12.1687,432100.0
2006-11-06 11:20:00,26.85,26.88,26.83,26.88,332900.0,12.1687,12.1823,12.1596,12.1823,332900.0
2006-11-06 11:25:00,26.88,26.89,26.85,26.89,284000.0,12.1823,12.1868,12.1687,12.1868,284000.0
2006-11-06 11:30:00,26.89,26.91,26.88,26.89,297500.0,12.1868,12.1959,12.1823,12.1868,297500.0
2006-11-06 11:35:00,26.9,26.9,26.87,26.89,233900.0,12.1914,12.1914,12.1778,12.1868,233900.0
2006-11-06 11:40:00,26.89,26.93,26.88,26.93,242100.0,12.1868,12.2049,12.1823,12.2049,242100.0
2006-11-06 11:45:00,26.92,26.99,26.92,26.98,375600.0,12.2004,12.2321,12.2004,12.2276,375600.0
2006-11-06 11:50:00,26.99,26.99,26.95,26.95,328100.0,12.2321,12.2321,12.214,12.214,328100.0
2006-11-06 11:55:00,26.95,26.98,26.95,26.96,249600.0,12.214,12.2276,12.214,12.2185,249600.0
2006-11-06 12:00:00,26.97,26.99,26.96,26.99,130900.0,12.2231,12.2321,12.2185,12.2321,130900.0
2006-11-06 12:05:00,26.98,26.99,26.95,26.95,356400.0,12.2276,12.2321,12.214,12.214,356400.0
2006-11-06 12:10:00,26.96,26.96,26.91,26.91,269100.0,12.2185,12.2185,12.1959,12.1959,269100.0
2006-11-06 12:15:00,26.92,26.94,26.89,26.9,368200.0,12.2004,12.2095,12.1868,12.1914,368200.0
2006-11-06 12:20:00,26.91,26.93,26.87,26.91,441800.0,12.1959,12.2049,12.1778,12.1959,441800.0
2006-11-06 12:25:00,26.91,26.93,26.9,26.91,178500.0,12.1959,12.2049,12.1914,12.1959,178500.0
2006-11-06 12:30:00,26.92,26.92,26.9,26.91,145900.0,12.2004,12.2004,12.1914,12.1959,145900.0
2006-11-06 12:35:00,26.91,26.93,26.9,26.91,126200.0,12.1959,12.2049,12.1914,12.1959,126200.0
2006-11-06 12:40:00,26.91,26.94,26.91,26.93,143600.0,12.1959,12.2095,12.1959,12.2049,143600.0
2006-11-06 12:45:00,26.94,26.94,26.93,26.93,161600.0,12.2095,12.2095,12.2049,12.2049,161600.0
2006-11-06 12:50:00,26.94,26.95,26.92,26.94,216800.0,12.2095,12.214,12.2004,12.2095,216800.0
2006-11-06 12:55:00,26.94,26.95,26.92,26.95,212900.0,12.2095,12.214,12.2004,12.214,212900.0
2006-11-06 13:00:00,26.95,26.96,26.94,26.96,234500.0,12.214,12.2185,12.2095,12.2185,234500.0
2006-11-06 13:05:00,26.96,26.97,26.94,26.95,283000.0,12.2185,12.2231,12.2095,12.214,283000.0
2006-11-06 13:10:00,26.95,26.98,26.95,26.96,472000.0,12.214,12.2276,12.214,12.2185,472000.0
2006-11-06 13:15:00,26.97,27.0,26.96,27.0,265600.0,12.2231,12.2367,12.2185,12.2367,265600.0
2006-11-06 13:20:00,26.99,27.0,26.99,27.0,169200.0,12.2321,12.2367,12.2321,12.2367,169200.0
2006-11-06 13:25:00,27.0,27.0,26.61,26.99,309300.0,12.2367,12.2367,12.0599,12.2321,309300.0
2006-11-06 13:30:00,26.99,26.99,26.96,26.96,102800.0,12.2321,12.2321,12.2185,12.2185,102800.0
2006-11-06 13:35:00,26.96,26.98,26.94,26.95,234500.0,12.2185,12.2276,12.2095,12.214,234500.0
2006-11-06 13:40:00,26.95,26.96,26.94,26.95,279700.0,12.214,12.2185,12.2095,12.214,279700.0
2006-11-06 13:45:00,26.95,26.97,26.94,26.94,209300.0,12.214,12.2231,12.2095,12.2095,209300.0
2006-11-06 13:50:00,26.94,26.96,26.94,26.96,281400.0,12.2095,12.2185,12.2095,12.2185,281400.0
2006-11-06 13:55:00,26.95,26.97,26.95,26.97,116000.0,12.214,12.2231,12.214,12.2231,116000.0
2006-11-06 14:00:00,26.96,26.98,26.96,26.97,190700.0,12.2185,12.2276,12.2185,12.2231,190700.0
2006-11-06 14:05:00,26.98,26.99,26.97,26.99,226300.0,12.2276,12.2321,12.2231,12.2321,226300.0
2006-11-06 14:10:00,26.99,27.01,26.98,26.99,584000.0,12.2321,12.2412,12.2276,12.2321,584000.0
2006-11-06 14:15:00,27.0,27.01,26.99,26.99,280700.0,12.2367,12.2412,12.2321,12.2321,280700.0
2006-11-06 14:20:00,26.99,27.0,26.97,26.98,292000.0,12.2321,12.2367,12.2231,12.2276,292000.0
2006-11-06 14:25:00,26.99,26.99,26.95,26.97,546600.0,12.2321,12.2321,12.214,12.2231,546600.0
2006-11-06 14:30:00,26.98,27.0,26.97,26.98,430900.0,12.2276,12.2367,12.2231,12.2276,430900.0
2006-11-06 14:35:00,26.98,27.02,26.98,27.0,601200.0,12.2276,12.2457,12.2276,12.2367,601200.0
2006-11-06 14:40:00,27.01,27.01,26.99,26.99,292000.0,12.2412,12.2412,12.2321,12.2321,292000.0
2006-11-06 14:45:00,26.99,27.0,26.99,26.99,340800.0,12.2321,12.2367,12.2321,12.2321,340800.0
2006-11-06 14:50:00,27.0,27.01,26.96,26.99,435600.0,12.2367,12.2412,12.2185,12.2321,435600.0
2006-11-06 14:55:00,27.0,27.02,26.97,27.0,390600.0,12.2367,12.2457,12.2231,12.2367,390600.0
2006-11-06 15:00:00,27.0,27.01,26.99,27.0,211500.0,12.2367,12.2412,12.2321,12.2367,211500.0
2006-11-06 15:05:00,27.01,27.05,27.0,27.03,389800.0,12.2412,12.2593,12.2367,12.2503,389800.0
2006-11-06 15:10:00,27.04,27.08,27.03,27.06,536400.0,12.2548,12.2729,12.2503,12.2639,536400.0
2006-11-06 15:15:00,27.06,27.07,27.05,27.07,330900.0,12.2639,12.2684,12.2593,12.2684,330900.0
2006-11-06 15:20:00,27.07,27.08,27.06,27.06,361400.0,12.2684,12.2729,12.2639,12.2639,361400.0
2006-11-06 15:25:00,27.06,27.09,27.06,27.08,384600.0,12.2639,12.2775,12.2639,12.2729,384600.0
2006-11-06 15:30:00,27.08,27.09,27.02,27.02,907600.0,12.2729,12.2775,12.2457,12.2457,907600.0
2006-11-06 15:35:00,27.02,27.03,27.0,27.01,743700.0,12.2457,12.2503,12.2367,12.2412,743700.0
2006-11-06 15:40:00,27.01,27.05,27.0,27.05,671400.0,12.2412,12.2593,12.2367,12.2593,671400.0
2006-11-06 15:45:00,27.04,27.06,27.01,27.02,518700.0,12.2548,12.2639,12.2412,12.2457,518700.0
2006-11-06 15:50:00,27.02,27.03,27.0,27.01,744400.0,12.2457,12.2503,12.2367,12.2412,744400.0
2006-11-06 15:55:00,27.01,27.02,26.99,27.0,1081700.0,12.2412,12.2457,12.2321,12.2367,1081700.0
2006-11-07 09:30:00,27.0,27.07,27.0,27.06,990200.0,12.2367,12.2684,12.2367,12.2639,990200.0
2006-11-07 09:35:00,27.06,27.19,27.05,27.17,835500.0,12.2639,12.3228,12.2593,12.3137,835500.0
2006-11-07 09:40:00,27.2,27.2,27.16,27.18,653300.0,12.3273,12.3273,12.3092,12.3183,653300.0
2006-11-07 09:45:00,27.18,27.24,27.13,27.24,700600.0,12.3183,12.3454,12.2956,12.3454,700600.0
2006-11-07 09:50:00,27.24,27.25,27.2,27.23,597000.0,12.3454,12.35,12.3273,12.3409,597000.0
2006-11-07 09:55:00,27.24,27.29,27.23,27.26,847000.0,12.3454,12.3681,12.3409,12.3545,847000.0
2006-11-07 10:00:00,27.27,27.32,27.26,27.32,1085800.0,12.359,12.3817,12.3545,12.3817,1085800.0
2006-11-07 10:05:00,27.31,27.37,27.29,27.36,831900.0,12.3772,12.4044,12.3681,12.3998,831900.0
2006-11-07 10:10:00,27.36,27.44,27.35,27.44,1048600.0,12.3998,12.4361,12.3953,12.4361,1048600.0
2006-11-07 10:15:00,27.43,27.47,27.41,27.46,976700.0,12.4316,12.4497,12.4225,12.4452,976700.0
2006-11-07 10:20:00,27.45,27.46,27.35,27.37,979000.0,12.4406,12.4452,12.3953,12.4044,979000.0
2006-11-07 10:25:00,27.38,27.39,27.34,27.37,629300.0,12.4089,12.4134,12.3908,12.4044,629300.0
2006-11-07 10:30:00,27.36,27.41,27.34,27.4,796700.0,12.3998,12.4225,12.3908,12.418,796700.0
2006-11-07 10:35:00,27.4,27.41,27.34,27.35,914100.0,12.418,12.4225,12.3908,12.3953,914100.0
2006-11-07 10:40:00,27.34,27.36,27.29,27.3,818400.0,12.3908,12.3998,12.3681,12.3726,818400.0
2006-11-07 10:45:00,27.3,27.3,27.23,27.26,773300.0,12.3726,12.3726,12.3409,12.3545,773300.0
2006-11-07 10:50:00,27.27,27.27,27.23,27.24,563000.0,12.359,12.359,12.3409,12.3454,563000.0
2006-11-07 10:55:00,27.24,27.26,27.22,27.26,1030900.0,12.3454,12.3545,12.3364,12.3545,1030900.0
2006-11-07 11:00:00,27.25,27.26,27.23,27.25,734400.0,12.35,12.3545,12.3409,12.35,734400.0
2006-11-07 11:05:00,27.26,27.28,27.23,27.25,488900.0,12.3545,12.3636,12.3409,12.35,488900.0
2006-11-07 11:10:00,27.26,27.27,27.24,27.24,458200.0,12.3545,12.359,12.3454,12.3454,458200.0
2006-11-07 11:15:00,27.24,27.25,27.23,27.23,176500.0,12.3454,12.35,12.3409,12.3409,176500.0
2006-11-07 11:20:00,27.23,27.27,27.22,27.26,345500.0,12.3409,12.359,12.3364,12.3545,345500.0
2006-11-07 11:25:00,27.26,27.27,27.23,27.24,442600.0,12.3545,12.359,12.3409,12.3454,442600.0
2006-11-07 11:30:00,27.24,27.25,27.18,27.18,603200.0,12.3454,12.35,12.3183,12.3183,603200.0
2006-11-07 11:35:00,27.19,27.19,27.14,27.17,876100.0,12.3228,12.3228,12.3001,12.3137,876100.0
2006-11-07 11:40:00,27.16,27.19,27.12,27.13,487400.0,12.3092,12.3228,12.2911,12.2956,487400.0
2006-11-07 11:45:00,27.12,27.17,27.12,27.16,460100.0,12.2911,12.3137,12.2911,12.3092,460100.0
2006-11-07 11:50:00,27.16,27.19,27.15,27.19,359300.0,12.3092,12.3228,12.3047,12.3228,359300.0
2006-11-07 11:55:00,27.19,27.23,27.19,27.21,453400.0,12.3228,12.3409,12.3228,12.3318,453400.0
2006-11-07 12:00:00,27.21,27.21,27.16,27.17,398100.0,12.3318,12.3318,12.3092,12.3137,398100.0
2006-11-07 12:05:00,27.17,27.19,27.14,27.15,448400.0,12.3137,12.3228,12.3001,12.3047,448400.0
2006-11-07 12:10:00,27.14,27.17,27.12,27.17,406200.0,12.3001,12.3137,12.2911,12.3137,406200.0
2006-11-07 12:15:00,27.16,27.21,27.16,27.19,508100.0,12.3092,12.3318,12.3092,12.3228,508100.0
2006-11-07 12:20:00,27.19,27.23,27.18,27.21,190900.0,12.3228,12.3409,12.3183,12.3318,190900.0
2006-11-07 12:25:00,27.21,27.25,27.18,27.25,444200.0,12.3318,12.35,12.3183,12.35,444200.0
2006-11-07 12:30:00,27.24,27.26,27.23,27.24,402800.0,12.3454,12.3545,12.3409,12.3454,402800.0
2006-11-07 12:35:00,27.23,27.25,27.23,27.24,197300.0,12.3409,12.35,12.3409,12.3454,197300.0
2006-11-07 12:40:00,27.24,27.26,27.24,27.25,495600.0,12.3454,12.3545,12.3454,12.35,495600.0
2006-11-07 12:45:00,27.25,27.27,27.24,27.26,157700.0,12.35,12.359,12.3454,12.3545,157700.0
2006-11-07 12:50:00,27.26,27.3,27.26,27.29,212500.0,12.3545,12.3726,12.3545,12.3681,212500.0
2006-11-07 12:55:00,27.3,27.34,27.29,27.34,466400.0,12.3726,12.3908,12.3681,12.3908,466400.0
2006-11-07 13:00:00,27.34,27.35,27.28,27.3,1292900.0,12.3908,12.3953,12.3636,12.3726,1292900.0
2006-11-07 13:05:00,27.3,27.31,27.29,27.29,521900.0,12.3726,12.3772,12.3681,12.3681,521900.0
2006-11-07 13:10:00,27.29,27.3,27.28,27.3,297300.0,12.3681,12.3726,12.3636,12.3726,297300.0
2006-11-07 13:15:00,27.29,27.3,27.29,27.3,159600.0,12.3681,12.3726,12.3681,12.3726,159600.0
2006-11-07 13:20:00,27.3,27.32,27.29,27.31,236500.0,12.3726,12.3817,12.3681,12.3772,236500.0
2006-11-07 13:25:00,27.31,27.35,27.31,27.33,506200.0,12.3772,12.3953,12.3772,12.3862,506200.0
2006-11-07 13:30:00,27.33,27.35,27.33,27.35,167800.0,12.3862,12.3953,12.3862,12.3953,167800.0
2006-11-07 13:35:00,27.34,27.36,27.34,27.35,195600.0,12.3908,12.3998,12.3908,12.3953,195600.0
2006-11-07 13:40:00,27.35,27.36,27.32,27.33,367100.0,12.3953,12.3998,12.3817,12.3862,367100.0
2006-11-07 13:45:00,27.33,27.34,27.3,27.31,105900.0,12.3862,12.3908,12.3726,12.3772,105900.0
2006-11-07 13:50:00,27.31,27.31,27.3,27.3,238600.0,12.3772,12.3772,12.3726,12.3726,238600.0
2006-11-07 13:55:00,27.31,27.34,27.3,27.31,189300.0,12.3772,12.3908,12.3726,12.3772,189300.0
2006-11-07 14:00:00,27.31,27.32,27.3,27.31,157600.0,12.3772,12.3817,12.3726,12.3772,157600.0
2006-11-07 14:05:00,27.32,27.33,27.31,27.32,146300.0,12.3817,12.3862,12.3772,12.3817,146300.0
2006-11-07 14:10:00,27.33,27.33,27.31,27.31,214600.0,12.3862,12.3862,12.3772,12.3772,214600.0
2006-11-07 14:15:00,27.31,27.32,27.28,27.29,346300.0,12.3772,12.3817,12.3636,12.3681,346300.0
2006-11-07 14:20:00,27.29,27.29,27.23,27.24,316000.0,12.3681,12.3681,12.3409,12.3454,316000.0
2006-11-07 14:25:00,27.24,27.26,27.23,27.25,473200.0,12.3454,12.3545,12.3409,12.35,473200.0
2006-11-07 14:30:00,27.25,27.3,27.24,27.3,253600.0,12.35,12.3726,12.3454,12.3726,253600.0
2006-11-07 14:35:00,27.29,27.33,27.29,27.31,214100.0,12.3681,12.3862,12.3681,12.3772,214100.0
2006-11-07 14:40:00,27.32,27.34,27.31,27.34,197100.0,12.3817,12.3908,12.3772,12.3908,197100.0
2006-11-07 14:45:00,27.34,27.36,27.33,27.35,320100.0,12.3908,12.3998,12.3862,12.3953,320100.0
2006-11-07 14:50:00,27.36,27.38,27.34,27.36,545600.0,12.3998,12.4089,12.3908,12.3998,545600.0
2006-11-07 14:55:00,27.36,27.36,27.33,27.35,262500.0,12.3998,12.3998,12.3862,12.3953,262500.0
2006-11-07 15:00:00,27.35,27.36,27.33,27.33,267400.0,12.3953,12.3998,12.3862,12.3862,267400.0
2006-11-07 15:05:00,27.33,27.35,27.33,27.34,199100.0,12.3862,12.3953,12.3862,12.3908,199100.0
2006-11-07 15:10:00,27.35,27.35,27.33,27.33,416900.0,12.3953,12.3953,12.3862,12.3862,416900.0
2006-11-07 15:15:00,27.33,27.38,27.32,27.37,752900.0,12.3862,12.4089,12.3817,12.4044,752900.0
2006-11-07 15:20:00,27.37,27.39,27.36,27.38,580500.0,12.4044,12.4134,12.3998,12.4089,580500.0
2006-11-07 15:25:00,27.38,27.39,27.35,27.36,507900.0,12.4089,12.4134,12.3953,12.3998,507900.0
2006-11-07 15:30:00,27.36,27.39,27.36,27.39,334000.0,12.3998,12.4134,12.3998,12.4134,334000.0
2006-11-07 15:35:00,27.38,27.39,27.35,27.36,568400.0,12.4089,12.4134,12.3953,12.3998,568400.0
2006-11-07 15:40:00,27.35,27.36,27.33,27.33,428300.0,12.3953,12.3998,12.3862,12.3862,428300.0
2006-11-07 15:45:00,27.33,27.34,27.31,27.32,935100.0,12.3862,12.3908,12.3772,12.3817,935100.0
2006-11-07 15:50:00,27.32,27.33,27.28,27.3,811400.0,12.3817,12.3862,12.3636,12.3726,811400.0
2006-11-07 15:55:00,27.3,27.3,27.28,27.29,1197700.0,12.3726,12.3726,12.3636,12.3681,1197700.0
2006-11-08 09:30:00,26.69,26.73,26.58,26.6,1976500.0,12.2052,12.2235,12.1549,12.1641,1976500.0
2006-11-08 09:35:00,26.59,26.72,26.47,26.49,1558600.0,12.1595,12.219,12.1046,12.1138,1558600.0
2006-11-08 09:40:00,26.48,26.6,26.48,26.59,1417700.0,12.1092,12.1641,12.1092,12.1595,1417700.0
2006-11-08 09:45:00,26.59,26.71,26.59,26.7,997800.0,12.1595,12.2144,12.1595,12.2098,997800.0
2006-11-08 09:50:00,26.7,26.7,26.61,26.66,1128600.0,12.2098,12.2098,12.1687,12.1915,1128600.0
2006-11-08 09:55:00,26.66,26.67,26.56,26.59,1006800.0,12.1915,12.1961,12.1458,12.1595,1006800.0
2006-11-08 10:00:00,26.59,26.66,26.55,26.64,1042700.0,12.1595,12.1915,12.1412,12.1824,1042700.0
2006-11-08 10:05:00,26.65,26.69,26.57,26.65,814900.0,12.1869,12.2052,12.1504,12.1869,814900.0
2006-11-08 10:10:00,26.65,26.67,26.62,26.64,958900.0,12.1869,12.1961,12.1732,12.1824,958900.0
2006-11-08 10:15:00,26.63,26.65,26.59,26.62,906900.0,12.1778,12.1869,12.1595,12.1732,906900.0
2006-11-08 10:20:00,26.62,26.62,26.51,26.55,1071700.0,12.1732,12.1732,12.1229,12.1412,1071700.0
2006-11-08 10:25:00,26.55,26.55,26.49,26.52,908400.0,12.1412,12.1412,12.1138,12.1275,908400.0
2006-11-08 10:30:00,26.53,26.53,26.48,26.49,743700.0,12.1321,12.1321,12.1092,12.1138,743700.0
2006-11-08 10:35:00,26.49,26.52,26.48,26.52,822800.0,12.1138,12.1275,12.1092,12.1275,822800.0
2006-11-08 10:40:00,26.51,26.55,26.51,26.52,1074100.0,12.1229,12.1412,12.1229,12.1275,1074100.0
2006-11-08 10:45:00,26.52,26.57,26.51,26.54,878100.0,12.1275,12.1504,12.1229,12.1366,878100.0
2006-11-08 10:50:00,26.54,26.59,26.53,26.55,503500.0,12.1366,12.1595,12.1321,12.1412,503500.0
2006-11-08 10:55:00,26.54,26.56,26.53,26.53,727200.0,12.1366,12.1458,12.1321,12.1321,727200.0
2006-11-08 11:00:00,26.53,26.56,26.52,26.54,441600.0,12.1321,12.1458,12.1275,12.1366,441600.0
2006-11-08 11:05:00,26.54,26.56,26.53,26.53,592300.0,12.1366,12.1458,12.1321,12.1321,592300.0
2006-11-08 11:10:00,26.53,26.56,26.53,26.53,457400.0,12.1321,12.1458,12.1321,12.1321,457400.0
2006-11-08 11:15:00,26.53,26.57,26.52,26.57,490700.0,12.1321,12.1504,12.1275,12.1504,490700.0
2006-11-08 11:20:00,26.57,26.59,26.56,26.57,833100.0,12.1504,12.1595,12.1458,12.1504,833100.0
2006-11-08 11:25:00,26.57,26.6,26.55,26.6,419300.0,12.1504,12.1641,12.1412,12.1641,419300.0
2006-11-08 11:30:00,26.6,26.63,26.54,26.56,1344900.0,12.1641,12.1778,12.1366,12.1458,1344900.0
2006-11-08 11:35:00,26.57,26.58,26.55,26.56,245000.0,12.1504,12.1549,12.1412,12.1458,245000.0
2006-11-08 11:40:00,26.56,26.56,26.54,26.56,359000.0,12.1458,12.1458,12.1366,12.1458,359000.0
2006-11-08 11:45:00,26.55,26.58,26.55,26.56,275700.0,12.1412,12.1549,12.1412,12.1458,275700.0
2006-11-08 11:50:00,26.57,26.58,26.55,26.56,569800.0,12.1504,12.1549,12.1412,12.1458,569800.0
2006-11-08 11:55:00,26.56,26.57,26.55,26.56,236000.0,12.1458,12.1504,12.1412,12.1458,236000.0
2006-11-08 12:00:00,26.56,26.58,26.55,26.56,551800.0,12.1458,12.1549,12.1412,12.1458,551800.0
2006-11-08 12:05:00,26.56,26.59,26.55,26.58,488800.0,12.1458,12.1595,12.1412,12.1549,488800.0
2006-11-08 12:10:00,26.59,26.59,26.54,26.54,714900.0,12.1595,12.1595,12.1366,12.1366,714900.0
2006-11-08 12:15:00,26.54,26.54,26.48,26.48,501600.0,12.1366,12.1366,12.1092,12.1092,501600.0
2006-11-08 12:20:00,26.48,26.52,26.48,26.49,346600.0,12.1092,12.1275,12.1092,12.1138,346600.0
2006-11-08 12:25:00,26.5,26.52,26.49,26.52,536900.0,12.1183,12.1275,12.1138,12.1275,536900.0
2006-11-08 12:30:00,26.51,26.52,26.49,26.5,577600.0,12.1229,12.1275,12.1138,12.1183,577600.0
2006-11-08 12:35:00,26.51,26.51,26.46,26.46,472400.0,12.1229,12.1229,12.1001,12.1001,472400.0
2006-11-08 12:40:00,26.46,26.46,26.43,26.45,836400.0,12.1001,12.1001,12.0863,12.0955,836400.0
2006-11-08 12:45:00,26.44,26.49,26.43,26.49,711700.0,12.0909,12.1138,12.0863,12.1138,711700.0
2006-11-08 12:50:00,26.49,26.52,26.48,26.52,1155200.0,12.1138,12.1275,12.1092,12.1275,1155200.0
2006-11-08 12:55:00,26.52,26.53,26.44,26.47,540800.0,12.1275,12.1321,12.0909,12.1046,540800.0
2006-11-08 13:00:00,26.47,26.49,26.45,26.47,266400.0,12.1046,12.1138,12.0955,12.1046,266400.0
2006-11-08 13:05:00,26.47,26.48,26.44,26.47,519300.0,12.1046,12.1092,12.0909,12.1046,519300.0
2006-11-08 13:10:00,26.47,26.47,26.44,26.46,395000.0,12.1046,12.1046,12.0909,12.1001,395000.0
2006-11-08 13:15:00,26.45,26.51,26.45,26.51,443500.0,12.0955,12.1229,12.0955,12.1229,443500.0
2006-11-08 13:20:00,26.51,26.53,26.5,26.53,651600.0,12.1229,12.1321,12.1183,12.1321,651600.0
2006-11-08 13:25:00,26.53,26.54,26.51,26.52,257500.0,12.1321,12.1366,12.1229,12.1275,257500.0
2006-11-08 13:30:00,26.53,26.55,26.52,26.53,263700.0,12.1321,12.1412,12.1275,12.1321,263700.0
2006-11-08 13:35:00,26.54,26.56,26.53,26.55,471900.0,12.1366,12.1458,12.1321,12.1412,471900.0
2006-11-08 13:40:00,26.55,26.58,26.55,26.55,580000.0,12.1412,12.1549,12.1412,12.1412,580000.0
2006-11-08 13:45:00,26.55,26.58,26.54,26.58,251200.0,12.1412,12.1549,12.1366,12.1549,251200.0
2006-11-08 13:50:00,26.58,26.6,26.56,26.59,338300.0,12.1549,12.1641,12.1458,12.1595,338300.0
2006-11-08 13:55:00,26.59,26.62,26.57,26.57,605500.0,12.1595,12.1732,12.1504,12.1504,605500.0
2006-11-08 14:00:00,26.57,26.59,26.54,26.54,532400.0,12.1504,12.1595,12.1366,12.1366,532400.0
2006-11-08 14:05:00,26.54,26.6,26.54,26.59,355600.0,12.1366,12.1641,12.1366,12.1595,355600.0
2006-11-08 14:10:00,26.59,26.69,26.58,26.68,799100.0,12.1595,12.2052,12.1549,12.2007,799100.0
2006-11-08 14:15:00,26.67,26.68,26.59,26.61,646700.0,12.1961,12.2007,12.1595,12.1687,646700.0
2006-11-08 14:20:00,26.62,26.63,26.57,26.59,557200.0,12.1732,12.1778,12.1504,12.1595,557200.0
2006-11-08 14:25:00,26.59,26.61,26.57,26.58,411200.0,12.1595,12.1687,12.1504,12.1549,411200.0
2006-11-08 14:30:00,26.58,26.64,26.57,26.64,450300.0,12.1549,12.1824,12.1504,12.1824,450300.0
2006-11-08 14:35:00,26.64,26.64,26.59,26.62,254700.0,12.1824,12.1824,12.1595,12.1732,254700.0
2006-11-08 14:40:00,26.61,26.63,26.61,26.62,217300.0,12.1687,12.1778,12.1687,12.1732,217300.0
2006-11-08 14:45:00,26.62,26.64,26.61,26.62,197400.0,12.1732,12.1824,12.1687,12.1732,197400.0
2006-11-08 14:50:00,26.62,26.65,26.62,26.63,296500.0,12.1732,12.1869,12.1732,12.1778,296500.0
2006-11-08 14:55:00,26.63,26.64,26.63,26.64,129600.0,12.1778,12.1824,12.1778,12.1824,129600.0
2006-11-08 15:00:00,26.64,26.64,26.62,26.62,500600.0,12.1824,12.1824,12.1732,12.1732,500600.0
2006-11-08 15:05:00,26.63,26.67,26.62,26.67,347000.0,12.1778,12.1961,12.1732,12.1961,347000.0
2006-11-08 15:10:00,26.67,26.68,26.66,26.67,480400.0,12.1961,12.2007,12.1915,12.1961,480400.0
2006-11-08 15:15:00,26.67,26.68,26.65,26.65,204600.0,12.1961,12.2007,12.1869,12.1869,204600.0
2006-11-08 15:20:00,26.66,26.66,26.62,26.64,461500.0,12.1915,12.1915,12.1732,12.1824,461500.0
2006-11-08 15:25:00,26.64,26.64,26.61,26.62,360200.0,12.1824,12.1824,12.1687,12.1732,360200.0
2006-11-08 15:30:00,26.61,26.64,26.58,26.6,791100.0,12.1687,12.1824,12.1549,12.1641,791100.0
2006-11-08 15:35:00,26.59,26.61,26.58,26.6,700100.0,12.1595,12.1687,12.1549,12.1641,700100.0
2006-11-08 15:40:00,26.59,26.61,26.58,26.6,917200.0,12.1595,12.1687,12.1549,12.1641,917200.0
2006-11-08 15:45:00,26.59,26.63,26.59,26.63,833000.0,12.1595,12.1778,12.1595,12.1778,833000.0
2006-11-08 15:50:00,26.62,26.67,26.58,26.66,893800.0,12.1732,12.1961,12.1549,12.1915,893800.0
2006-11-08 15:55:00,26.66,26.68,26.63,26.63,1101600.0,12.1915,12.2007,12.1778,12.1778,1101600.0
2006-11-09 09:30:00,26.41,26.49,26.41,26.46,1161700.0,12.0772,12.1138,12.0772,12.1001,1161700.0
2006-11-09 09:35:00,26.46,26.56,26.46,26.54,1009600.0,12.1001,12.1458,12.1001,12.1366,1009600.0
2006-11-09 09:40:00,26.54,26.57,26.49,26.5,1291900.0,12.1366,12.1504,12.1138,12.1183,1291900.0
2006-11-09 09:45:00,26.5,26.56,26.46,26.48,771100.0,12.1183,12.1458,12.1001,12.1092,771100.0
2006-11-09 09:50:00,26.48,26.51,26.47,26.48,497200.0,12.1092,12.1229,12.1046,12.1092,497200.0
2006-11-09 09:55:00,26.48,26.5,26.46,26.48,558300.0,12.1092,12.1183,12.1001,12.1092,558300.0
2006-11-09 10:00:00,26.48,26.49,26.4,26.4,736400.0,12.1092,12.1138,12.0726,12.0726,736400.0
2006-11-09 10:05:00,26.4,26.42,26.36,26.37,992100.0,12.0726,12.0818,12.0543,12.0589,992100.0
2006-11-09 10:10:00,26.37,26.38,26.33,26.35,756400.0,12.0589,12.0635,12.0406,12.0498,756400.0
2006-11-09 10:15:00,26.35,26.36,26.31,26.31,820000.0,12.0498,12.0543,12.0315,12.0315,820000.0
2006-11-09 10:20:00,26.31,26.32,26.24,26.28,1273200.0,12.0315,12.036,11.9995,12.0177,1273200.0
2006-11-09 10:25:00,26.27,26.27,26.18,26.23,2015800.0,12.0132,12.0132,11.972,11.9949,2015800.0
2006-11-09 10:30:00,26.24,26.28,26.23,26.27,732300.0,11.9995,12.0177,11.9949,12.0132,732300.0
2006-11-09 10:35:00,26.27,26.3,26.24,26.26,674600.0,12.0132,12.0269,11.9995,12.0086,674600.0
2006-11-09 10:40:00,26.26,26.3,26.26,26.29,596100.0,12.0086,12.0269,12.0086,12.0223,596100.0
2006-11-09 10:45:00,26.29,26.29,26.25,26.26,827100.0,12.0223,12.0223,12.004,12.0086,827100.0
2006-11-09 10:50:00,26.25,26.26,26.23,26.24,835600.0,12.004,12.0086,11.9949,11.9995,835600.0
2006-11-09 10:55:00,26.24,26.26,26.23,26.23,564500.0,11.9995,12.0086,11.9949,11.9949,564500.0
2006-11-09 11:00:00,26.24,26.25,26.23,26.25,507900.0,11.9995,12.004,11.9949,12.004,507900.0
2006-11-09 11:05:00,26.24,26.25,26.22,26.23,603300.0,11.9995,12.004,11.9903,11.9949,603300.0
2006-11-09 11:10:00,26.23,26.25,26.21,26.23,752000.0,11.9949,12.004,11.9857,11.9949,752000.0
2006-11-09 11:15:00,26.23,26.24,26.2,26.21,489500.0,11.9949,11.9995,11.9812,11.9857,489500.0
2006-11-09 11:20:00,26.21,26.22,26.1,26.11,1262600.0,11.9857,11.9903,11.9354,11.94,1262600.0
2006-11-09 11:25:00,26.1,26.13,26.08,26.12,1191400.0,11.9354,11.9491,11.9263,11.9446,1191400.0
2006-11-09 11:30:00,26.12,26.16,26.12,26.14,699100.0,11.9446,11.9629,11.9446,11.9537,699100.0
2006-11-09 11:35:00,26.15,26.17,26.14,26.17,786100.0,11.9583,11.9674,11.9537,11.9674,786100.0
2006-11-09 11:40:00,26.18,26.18,26.13,26.15,837000.0,11.972,11.972,11.9491,11.9583,837000.0
2006-11-09 11:45:00,26.15,26.15,26.1,26.1,577700.0,11.9583,11.9583,11.9354,11.9354,577700.0
2006-11-09 11:50:00,26.11,26.12,26.07,26.07,1420900.0,11.94,11.9446,11.9217,11.9217,1420900.0
2006-11-09 11:55:00,26.08,26.09,25.96,25.98,1598800.0,11.9263,11.9309,11.8714,11.8806,1598800.0
2006-11-09 12:00:00,25.98,26.03,25.97,25.99,1094000.0,11.8806,11.9034,11.876,11.8851,1094000.0
2006-11-09 12:05:00,25.99,26.01,25.92,25.95,849000.0,11.8851,11.8943,11.8531,11.8668,849000.0
2006-11-09 12:10:00,25.95,26.01,25.94,26.01,876300.0,11.8668,11.8943,11.8623,11.8943,876300.0
2006-11-09 12:15:00,26.0,26.01,25.96,25.99,939300.0,11.8897,11.8943,11.8714,11.8851,939300.0
2006-11-09 12:20:00,25.99,26.02,25.98,26.0,668700.0,11.8851,11.8988,11.8806,11.8897,668700.0
2006-11-09 12:25:00,26.0,26.05,25.99,26.05,1174700.0,11.8897,11.9126,11.8851,11.9126,1174700.0
2006-11-09 12:30:00,26.05,26.08,26.02,26.04,715000.0,11.9126,11.9263,11.8988,11.908,715000.0
2006-11-09 12:35:00,26.04,26.05,26.0,26.02,482500.0,11.908,11.9126,11.8897,11.8988,482500.0
2006-11-09 12:40:00,26.02,26.05,26.01,26.01,414600.0,11.8988,11.9126,11.8943,11.8943,414600.0
2006-11-09 12:45:00,26.01,26.02,26.0,26.0,303400.0,11.8943,11.8988,11.8897,11.8897,303400.0
2006-11-09 12:50:00,26.0,26.01,25.97,25.98,521100.0,11.8897,11.8943,11.876,11.8806,521100.0
2006-11-09 12:55:00,25.98,26.0,25.96,25.96,389900.0,11.8806,11.8897,11.8714,11.8714,389900.0
2006-11-09 13:00:00,25.96,25.97,25.94,25.94,385500.0,11.8714,11.876,11.8623,11.8623,385500.0
2006-11-09 13:05:00,25.94,25.95,25.93,25.93,717800.0,11.8623,11.8668,11.8577,11.8577,717800.0
2006-11-09 13:10:00,25.93,25.94,25.89,25.92,1031200.0,11.8577,11.8623,11.8394,11.8531,1031200.0
2006-11-09 13:15:00,25.93,25.97,25.9,25.97,1196200.0,11.8577,11.876,11.844,11.876,1196200.0
2006-11-09 13:20:00,25.97,26.0,25.96,25.99,713900.0,11.876,11.8897,11.8714,11.8851,713900.0
2006-11-09 13:25:00,25.99,25.99,25.96,25.98,408700.0,11.8851,11.8851,11.8714,11.8806,408700.0
2006-11-09 13:30:00,25.99,26.0,25.98,25.99,360100.0,11.8851,11.8897,11.8806,11.8851,360100.0
2006-11-09 13:35:00,25.99,25.99,25.95,25.98,747700.0,11.8851,11.8851,11.8668,11.8806,747700.0
2006-11-09 13:40:00,25.98,25.98,25.93,25.94,648400.0,11.8806,11.8806,11.8577,11.8623,648400.0
2006-11-09 13:45:00,25.95,25.98,25.93,25.93,827700.0,11.8668,11.8806,11.8577,11.8577,827700.0
2006-11-09 13:50:00,25.94,25.94,25.88,25.91,852900.0,11.8623,11.8623,11.8348,11.8485,852900.0
2006-11-09 13:55:00,25.91,25.92,25.89,25.91,627900.0,11.8485,11.8531,11.8394,11.8485,627900.0
2006-11-09 14:00:00,25.91,25.93,25.86,25.86,899000.0,11.8485,11.8577,11.8257,11.8257,899000.0
2006-11-09 14:05:00,25.86,25.91,25.85,25.9,1226300.0,11.8257,11.8485,11.8211,11.844,1226300.0
2006-11-09 14:10:00,25.89,25.9,25.86,25.86,973100.0,11.8394,11.844,11.8257,11.8257,973100.0
2006-11-09 14:15:00,25.85,25.86,25.81,25.84,814100.0,11.8211,11.8257,11.8028,11.8165,814100.0
2006-11-09 14:20:00,25.84,25.84,25.77,25.77,1122700.0,11.8165,11.8165,11.7845,11.7845,1122700.0
2006-11-09 14:25:00,25.77,25.78,25.72,25.77,1376200.0,11.7845,11.7891,11.7617,11.7845,1376200.0
2006-11-09 14:30:00,25.77,25.81,25.76,25.77,851500.0,11.7845,11.8028,11.78,11.7845,851500.0
2006-11-09 14:35:00,25.76,25.78,25.58,25.59,1830000.0,11.78,11.7891,11.6976,11.7022,1830000.0
2006-11-09 14:40:00,25.58,25.59,25.0,25.29,3443300.0,11.6976,11.7022,11.4324,11.565,3443300.0
2006-11-09 14:45:00,25.3,25.67,25.26,25.67,3138200.0,11.5696,11.7388,11.5513,11.7388,3138200.0
2006-11-09 14:50:00,25.66,25.7,25.54,25.62,2406000.0,11.7342,11.7525,11.6793,11.7159,2406000.0
2006-11-09 14:55:00,25.62,25.68,25.57,25.66,1314500.0,11.7159,11.7434,11.6931,11.7342,1314500.0
2006-11-09 15:00:00,25.66,25.78,25.64,25.76,1824400.0,11.7342,11.7891,11.7251,11.78,1824400.0
2006-11-09 15:05:00,25.77,25.84,25.76,25.79,1839400.0,11.7845,11.8165,11.78,11.7937,1839400.0
2006-11-09 15:10:00,25.79,25.83,25.77,25.78,1165600.0,11.7937,11.812,11.7845,11.7891,1165600.0
2006-11-09 15:15:00,25.77,25.78,25.71,25.72,1585300.0,11.7845,11.7891,11.7571,11.7617,1585300.0
2006-11-09 15:20:00,25.72,25.8,25.71,25.8,855300.0,11.7617,11.7982,11.7571,11.7982,855300.0
2006-11-09 15:25:00,25.79,25.82,25.78,25.8,1406300.0,11.7937,11.8074,11.7891,11.7982,1406300.0
2006-11-09 15:30:00,25.81,25.81,25.77,25.78,1260300.0,11.8028,11.8028,11.7845,11.7891,1260300.0
2006-11-09 15:35:00,25.78,25.85,25.78,25.82,1037400.0,11.7891,11.8211,11.7891,11.8074,1037400.0
2006-11-09 15:40:00,25.83,25.83,25.73,25.76,1472200.0,11.812,11.812,11.7662,11.78,1472200.0
2006-11-09 15:45:00,25.76,25.78,25.72,25.76,1106300.0,11.78,11.7891,11.7617,11.78,1106300.0
2006-11-09 15:50:00,25.77,25.83,25.76,25.8,1366300.0,11.7845,11.812,11.78,11.7982,1366300.0
2006-11-09 15:55:00,25.8,25.88,25.79,25.84,2168800.0,11.7982,11.8348,11.7937,11.8165,2168800.0
2006-11-10 09:30:00,25.82,25.85,25.73,25.82,1348500.0,11.8074,11.8211,11.7662,11.8074,1348500.0
2006-11-10 09:35:00,25.81,25.97,25.8,25.97,808400.0,11.8028,11.876,11.7982,11.876,808400.0
2006-11-10 09:40:00,25.96,26.03,25.95,25.99,1180300.0,11.8714,11.9034,11.8668,11.8851,1180300.0
2006-11-10 09:45:00,25.98,26.04,25.96,26.01,1120800.0,11.8806,11.908,11.8714,11.8943,1120800.0
2006-11-10 09:50:00,26.0,26.07,25.94,25.96,1194400.0,11.8897,11.9217,11.8623,11.8714,1194400.0
2006-11-10 09:55:00,25.96,25.96,25.87,25.93,882000.0,11.8714,11.8714,11.8303,11.8577,882000.0
2006-11-10 10:00:00,25.93,26.02,25.91,25.95,864200.0,11.8577,11.8988,11.8485,11.8668,864200.0
2006-11-10 10:05:00,25.95,25.96,25.83,25.84,516500.0,11.8668,11.8714,11.812,11.8165,516500.0
2006-11-10 10:10:00,25.84,25.88,25.81,25.84,483500.0,11.8165,11.8348,11.8028,11.8165,483500.0
2006-11-10 10:15:00,25.85,25.92,25.84,25.88,397400.0,11.8211,11.8531,11.8165,11.8348,397400.0
2006-11-10 10:20:00,25.89,25.92,25.86,25.88,365300.0,11.8394,11.8531,11.8257,11.8348,365300.0
2006-11-10 10:25:00,25.87,25.9,25.81,25.82,435300.0,11.8303,11.844,11.8028,11.8074,435300.0
2006-11-10 10:30:00,25.81,25.83,25.76,25.78,337900.0,11.8028,11.812,11.78,11.7891,337900.0
2006-11-10 10:35:00,25.78,25.79,25.74,25.75,521200.0,11.7891,11.7937,11.7708,11.7754,521200.0
2006-11-10 10:40:00,25.75,25.79,25.65,25.68,536000.0,11.7754,11.7937,11.7296,11.7434,536000.0
2006-11-10 10:45:00,25.67,25.7,25.63,25.63,443800.0,11.7388,11.7525,11.7205,11.7205,443800.0
2006-11-10 10:50:00,25.63,25.64,25.54,25.56,914600.0,11.7205,11.7251,11.6793,11.6885,914600.0
2006-11-10 10:55:00,25.55,25.57,25.5,25.51,870500.0,11.6839,11.6931,11.6611,11.6656,870500.0
2006-11-10 11:00:00,25.5,25.55,25.44,25.5,1239700.0,11.6611,11.6839,11.6336,11.6611,1239700.0
2006-11-10 11:05:00,25.49,25.51,25.45,25.47,826500.0,11.6565,11.6656,11.6382,11.6473,826500.0
2006-11-10 11:10:00,25.46,25.5,25.45,25.45,791200.0,11.6428,11.6611,11.6382,11.6382,791200.0
2006-11-10 11:15:00,25.45,25.5,25.44,25.49,825000.0,11.6382,11.6611,11.6336,11.6565,825000.0
2006-11-10 11:20:00,25.49,25.5,25.48,25.5,333400.0,11.6565,11.6611,11.6519,11.6611,333400.0
2006-11-10 11:25:00,25.49,25.5,25.46,25.47,406300.0,11.6565,11.6611,11.6428,11.6473,406300.0
2006-11-10 11:30:00,25.47,25.49,25.45,25.49,444600.0,11.6473,11.6565,11.6382,11.6565,444600.0
2006-11-10 11:35:00,25.48,25.53,25.48,25.52,480100.0,11.6519,11.6748,11.6519,11.6702,480100.0
2006-11-10 11:40:00,25.52,25.63,25.51,25.61,507800.0,11.6702,11.7205,11.6656,11.7114,507800.0
2006-11-10 11:45:00,25.61,25.66,25.59,25.6,786000.0,11.7114,11.7342,11.7022,11.7068,786000.0
2006-11-10 11:50:00,25.6,25.63,25.56,25.59,505100.0,11.7068,11.7205,11.6885,11.7022,505100.0
2006-11-10 11:55:00,25.59,25.6,25.54,25.59,338200.0,11.7022,11.7068,11.6793,11.7022,338200.0
2006-11-10 12:00:00,25.59,25.59,25.5,25.5,435800.0,11.7022,11.7022,11.6611,11.6611,435800.0
2006-11-10 12:05:00,25.5,25.57,25.5,25.56,203900.0,11.6611,11.6931,11.6611,11.6885,203900.0
2006-11-10 12:10:00,25.56,25.58,25.53,25.54,319500.0,11.6885,11.6976,11.6748,11.6793,319500.0
2006-11-10 12:15:00,25.55,25.62,25.54,25.61,449000.0,11.6839,11.7159,11.6793,11.7114,449000.0
2006-11-10 12:20:00,25.61,25.61,25.57,25.58,276800.0,11.7114,11.7114,11.6931,11.6976,276800.0
2006-11-10 12:25:00,25.58,25.63,25.58,25.62,255200.0,11.6976,11.7205,11.6976,11.7159,255200.0
2006-11-10 12:30:00,25.62,25.63,25.59,25.59,199900.0,11.7159,11.7205,11.7022,11.7022,199900.0
2006-11-10 12:35:00,25.6,25.61,25.58,25.6,140300.0,11.7068,11.7114,11.6976,11.7068,140300.0
2006-11-10 12:40:00,25.59,25.6,25.56,25.59,202500.0,11.7022,11.7068,11.6885,11.7022,202500.0
2006-11-10 12:45:00,25.6,25.6,25.52,25.52,414200.0,11.7068,11.7068,11.6702,11.6702,414200.0
2006-11-10 12:50:00,25.52,25.56,25.5,25.52,296200.0,11.6702,11.6885,11.6611,11.6702,296200.0
2006-11-10 12:55:00,25.52,25.53,25.5,25.5,298900.0,11.6702,11.6748,11.6611,11.6611,298900.0
2006-11-10 13:00:00,25.5,25.51,25.5,25.51,237200.0,11.6611,11.6656,11.6611,11.6656,237200.0
2006-11-10 13:05:00,25.51,25.51,25.48,25.5,323000.0,11.6656,11.6656,11.6519,11.6611,323000.0
2006-11-10 13:10:00,25.49,25.5,25.49,25.49,180400.0,11.6565,11.6611,11.6565,11.6565,180400.0
2006-11-10 13:15:00,25.49,25.5,25.47,25.48,305000.0,11.6565,11.6611,11.6473,11.6519,305000.0
2006-11-10 13:20:00,25.48,25.5,25.43,25.44,459800.0,11.6519,11.6611,11.629,11.6336,459800.0
2006-11-10 13:25:00,25.44,25.47,25.41,25.43,523600.0,11.6336,11.6473,11.6199,11.629,523600.0
2006-11-10 13:30:00,25.41,25.44,25.4,25.42,316800.0,11.6199,11.6336,11.6153,11.6245,316800.0
2006-11-10 13:35:00,25.42,25.44,25.4,25.44,401600.0,11.6245,11.6336,11.6153,11.6336,401600.0
2006-11-10 13:40:00,25.44,25.49,25.42,25.49,275000.0,11.6336,11.6565,11.6245,11.6565,275000.0
2006-11-10 13:45:00,25.49,25.51,25.48,25.51,240700.0,11.6565,11.6656,11.6519,11.6656,240700.0
2006-11-10 13:50:00,25.51,25.58,25.49,25.5,824400.0,11.6656,11.6976,11.6565,11.6611,824400.0
2006-11-10 13:55:00,25.49,25.5,25.48,25.5,271600.0,11.6565,11.6611,11.6519,11.6611,271600.0
2006-11-10 14:00:00,25.49,25.57,25.48,25.54,474000.0,11.6565,11.6931,11.6519,11.6793,474000.0
2006-11-10 14:05:00,25.55,25.57,25.5,25.56,310000.0,11.6839,11.6931,11.6611,11.6885,310000.0
2006-11-10 14:10:00,25.57,25.61,25.55,25.61,495600.0,11.6931,11.7114,11.6839,11.7114,495600.0
2006-11-10 14:15:00,25.61,25.73,25.61,25.72,699100.0,11.7114,11.7662,11.7114,11.7617,699100.0
2006-11-10 14:20:00,25.73,25.75,25.65,25.66,501900.0,11.7662,11.7754,11.7296,11.7342,501900.0
2006-11-10 14:25:00,25.66,25.7,25.65,25.67,424200.0,11.7342,11.7525,11.7296,11.7388,424200.0
2006-11-10 14:30:00,25.67,25.68,25.63,25.66,465100.0,11.7388,11.7434,11.7205,11.7342,465100.0
2006-11-10 14:35:00,25.66,25.69,25.65,25.68,315800.0,11.7342,11.7479,11.7296,11.7434,315800.0
2006-11-10 14:40:00,25.67,25.74,25.66,25.72,494900.0,11.7388,11.7708,11.7342,11.7617,494900.0
2006-11-10 14:45:00,25.72,25.72,25.62,25.64,459900.0,11.7617,11.7617,11.7159,11.7251,459900.0
2006-11-10 14:50:00,25.64,25.66,25.59,25.59,320100.0,11.7251,11.7342,11.7022,11.7022,320100.0
2006-11-10 14:55:00,25.6,25.64,25.59,25.6,335900.0,11.7068,11.7251,11.7022,11.7068,335900.0
2006-11-10 15:00:00,25.61,25.65,25.59,25.65,312900.0,11.7114,11.7296,11.7022,11.7296,312900.0
2006-11-10 15:05:00,25.65,25.66,25.6,25.61,285300.0,11.7296,11.7342,11.7068,11.7114,285300.0
2006-11-10 15:10:00,25.61,25.62,25.58,25.6,340500.0,11.7114,11.7159,11.6976,11.7068,340500.0
2006-11-10 15:15:00,25.6,25.64,25.59,25.6,261400.0,11.7068,11.7251,11.7022,11.7068,261400.0
2006-11-10 15:20:00,25.6,25.66,25.59,25.62,333200.0,11.7068,11.7342,11.7022,11.7159,333200.0
2006-11-10 15:25:00,25.62,25.63,25.6,25.62,588000.0,11.7159,11.7205,11.7068,11.7159,588000.0
2006-11-10 15:30:00,25.62,25.64,25.61,25.62,430200.0,11.7159,11.7251,11.7114,11.7159,430200.0
2006-11-10 15:35:00,25.63,25.63,25.6,25.6,577300.0,11.7205,11.7205,11.7068,11.7068,577300.0
2006-11-10 15:40:00,25.6,25.64,25.6,25.62,537800.0,11.7068,11.7251,11.7068,11.7159,537800.0
2006-11-10 15:45:00,25.62,25.64,25.61,25.63,787000.0,11.7159,11.7251,11.7114,11.7205,787000.0
2006-11-10 15:50:00,25.63,25.67,25.63,25.65,623800.0,11.7205,11.7388,11.7205,11.7296,623800.0
2006-11-10 15:55:00,25.65,25.72,25.64,25.7,1219700.0,11.7296,11.7617,11.7251,11.7525,1219700.0
2006-11-13 09:30:00,25.61,25.67,25.57,25.62,1407100.0,11.7114,11.7388,11.6931,11.7159,1407100.0
2006-11-13 09:35:00,25.61,25.66,25.59,25.61,1070000.0,11.7114,11.7342,11.7022,11.7114,1070000.0
2006-11-13 09:40:00,25.6,25.74,25.6,25.74,1218000.0,11.7068,11.7708,11.7068,11.7708,1218000.0
2006-11-13 09:45:00,25.74,25.94,25.73,25.89,1329600.0,11.7708,11.8623,11.7662,11.8394,1329600.0
2006-11-13 09:50:00,25.9,25.9,25.84,25.85,933800.0,11.844,11.844,11.8165,11.8211,933800.0
2006-11-13 09:55:00,25.85,25.89,25.82,25.89,789400.0,11.8211,11.8394,11.8074,11.8394,789400.0
2006-11-13 10:00:00,25.89,25.99,25.88,25.97,1415000.0,11.8394,11.8851,11.8348,11.876,1415000.0
2006-11-13 10:05:00,25.98,25.98,25.87,25.92,772600.0,11.8806,11.8806,11.8303,11.8531,772600.0
2006-11-13 10:10:00,25.92,25.95,25.87,25.89,810800.0,11.8531,11.8668,11.8303,11.8394,810800.0
2006-11-13 10:15:00,25.9,25.94,25.9,25.9,632200.0,11.844,11.8623,11.844,11.844,632200.0
2006-11-13 10:20:00,25.9,25.91,25.86,25.87,456800.0,11.844,11.8485,11.8257,11.8303,456800.0
2006-11-13 10:25:00,25.87,25.9,25.86,25.89,405600.0,11.8303,11.844,11.8257,11.8394,405600.0
2006-11-13 10:30:00,25.89,25.91,25.86,25.87,388800.0,11.8394,11.8485,11.8257,11.8303,388800.0
2006-11-13 10:35:00,25.87,25.9,25.87,25.88,651500.0,11.8303,11.844,11.8303,11.8348,651500.0
2006-11-13 10:40:00,25.87,25.89,25.86,25.86,562600.0,11.8303,11.8394,11.8257,11.8257,562600.0
2006-11-13 10:45:00,25.86,25.86,25.8,25.82,948300.0,11.8257,11.8257,11.7982,11.8074,948300.0
2006-11-13 10:50:00,25.82,25.86,25.81,25.82,670400.0,11.8074,11.8257,11.8028,11.8074,670400.0
2006-11-13 10:55:00,25.82,25.87,25.8,25.86,584700.0,11.8074,11.8303,11.7982,11.8257,584700.0
2006-11-13 11:00:00,25.86,25.9,25.85,25.86,409300.0,11.8257,11.844,11.8211,11.8257,409300.0
2006-11-13 11:05:00,25.85,25.89,25.85,25.89,457000.0,11.8211,11.8394,11.8211,11.8394,457000.0
2006-11-13 11:10:00,25.89,25.9,25.87,25.88,311000.0,11.8394,11.844,11.8303,11.8348,311000.0
2006-11-13 11:15:00,25.89,25.9,25.83,25.86,553900.0,11.8394,11.844,11.812,11.8257,553900.0
2006-11-13 11:20:00,25.86,25.91,25.86,25.88,391400.0,11.8257,11.8485,11.8257,11.8348,391400.0
2006-11-13 11:25:00,25.87,25.9,25.87,25.87,288400.0,11.8303,11.844,11.8303,11.8303,288400.0
2006-11-13 11:30:00,25.87,25.89,25.84,25.89,222900.0,11.8303,11.8394,11.8165,11.8394,222900.0
2006-11-13 11:35:00,25.89,25.9,25.88,25.88,191900.0,11.8394,11.844,11.8348,11.8348,191900.0
2006-11-13 11:40:00,25.88,25.89,25.86,25.87,260300.0,11.8348,11.8394,11.8257,11.8303,260300.0
2006-11-13 11:45:00,25.87,25.88,25.84,25.84,519500.0,11.8303,11.8348,11.8165,11.8165,519500.0
2006-11-13 11:50:00,25.84,25.88,25.84,25.86,359700.0,11.8165,11.8348,11.8165,11.8257,359700.0
2006-11-13 11:55:00,25.87,25.87,25.86,25.87,170900.0,11.8303,11.8303,11.8257,11.8303,170900.0
2006-11-13 12:00:00,25.87,25.87,25.85,25.85,334200.0,11.8303,11.8303,11.8211,11.8211,334200.0
2006-11-13 12:05:00,25.85,25.85,25.83,25.85,147900.0,11.8211,11.8211,11.812,11.8211,147900.0
2006-11-13 12:10:00,25.84,25.86,25.83,25.85,363000.0,11.8165,11.8257,11.812,11.8211,363000.0
2006-11-13 12:15:00,25.84,25.85,25.79,25.81,471400.0,11.8165,11.8211,11.7937,11.8028,471400.0
2006-11-13 12:20:00,25.82,25.86,25.81,25.83,329000.0,11.8074,11.8257,11.8028,11.812,329000.0
2006-11-13 12:25:00,25.83,25.89,25.82,25.89,251600.0,11.812,11.8394,11.8074,11.8394,251600.0
2006-11-13 12:30:00,25.88,25.92,25.85,25.85,467100.0,11.8348,11.8531,11.8211,11.8211,467100.0
2006-11-13 12:35:00,25.85,25.86,25.83,25.85,146700.0,11.8211,11.8257,11.812,11.8211,146700.0
2006-11-13 12:40:00,25.84,25.86,25.83,25.84,191700.0,11.8165,11.8257,11.812,11.8165,191700.0
2006-11-13 12:45:00,25.83,25.85,25.8,25.81,282300.0,11.812,11.8211,11.7982,11.8028,282300.0
2006-11-13 12:50:00,25.8,25.81,25.79,25.79,315600.0,11.7982,11.8028,11.7937,11.7937,315600.0
2006-11-13 12:55:00,25.79,25.79,25.74,25.75,482500.0,11.7937,11.7937,11.7708,11.7754,482500.0
2006-11-13 13:00:00,25.75,25.78,25.69,25.73,530300.0,11.7754,11.7891,11.7479,11.7662,530300.0
2006-11-13 13:05:00,25.73,25.77,25.72,25.75,222300.0,11.7662,11.7845,11.7617,11.7754,222300.0
2006-11-13 13:10:00,25.75,25.75,25.74,25.74,105600.0,11.7754,11.7754,11.7708,11.7708,105600.0
2006-11-13 13:15:00,25.74,25.81,25.74,25.81,146700.0,11.7708,11.8028,11.7708,11.8028,146700.0
2006-11-13 13:20:00,25.8,25.81,25.73,25.73,233500.0,11.7982,11.8028,11.7662,11.7662,233500.0
2006-11-13 13:25:00,25.73,25.74,25.69,25.7,503300.0,11.7662,11.7708,11.7479,11.7525,503300.0
2006-11-13 13:30:00,25.69,25.72,25.68,25.71,255400.0,11.7479,11.7617,11.7434,11.7571,255400.0
2006-11-13 13:35:00,25.72,25.76,25.71,25.75,241600.0,11.7617,11.78,11.7571,11.7754,241600.0
2006-11-13 13:40:00,25.75,25.81,25.75,25.79,266000.0,11.7754,11.8028,11.7754,11.7937,266000.0
2006-11-13 13:45:00,25.79,25.8,25.76,25.78,342300.0,11.7937,11.7982,11.78,11.7891,342300.0
2006-11-13 13:50:00,25.78,25.82,25.78,25.81,176400.0,11.7891,11.8074,11.7891,11.8028,176400.0
2006-11-13 13:55:00,25.81,25.83,25.8,25.81,272600.0,11.8028,11.812,11.7982,11.8028,272600.0
2006-11-13 14:00:00,25.81,25.84,25.81,25.82,224100.0,11.8028,11.8165,11.8028,11.8074,224100.0
2006-11-13 14:05:00,25.82,25.85,25.81,25.84,357800.0,11.8074,11.8211,11.8028,11.8165,357800.0
2006-11-13 14:10:00,25.84,25.85,25.8,25.82,401200.0,11.8165,11.8211,11.7982,11.8074,401200.0
2006-11-13 14:15:00,25.82,25.82,25.75,25.76,464500.0,11.8074,11.8074,11.7754,11.78,464500.0
2006-11-13 14:20:00,25.76,25.82,25.76,25.81,202700.0,11.78,11.8074,11.78,11.8028,202700.0
2006-11-13 14:25:00,25.81,25.82,25.79,25.81,271400.0,11.8028,11.8074,11.7937,11.8028,271400.0
2006-11-13 14:30:00,25.82,25.91,25.81,25.9,280500.0,11.8074,11.8485,11.8028,11.844,280500.0
2006-11-13 14:35:00,25.9,25.92,25.87,25.87,378600.0,11.844,11.8531,11.8303,11.8303,378600.0
2006-11-13 14:40:00,25.87,25.94,25.86,25.92,642400.0,11.8303,11.8623,11.8257,11.8531,642400.0
2006-11-13 14:45:00,25.92,25.98,25.91,25.98,449400.0,11.8531,11.8806,11.8485,11.8806,449400.0
2006-11-13 14:50:00,25.98,26.02,25.93,25.94,796700.0,11.8806,11.8988,11.8577,11.8623,796700.0
2006-11-13 14:55:00,25.93,26.0,25.93,25.95,416600.0,11.8577,11.8897,11.8577,11.8668,416600.0
2006-11-13 15:00:00,25.94,25.97,25.91,25.93,532900.0,11.8623,11.876,11.8485,11.8577,532900.0
2006-11-13 15:05:00,25.93,25.95,25.89,25.89,339200.0,11.8577,11.8668,11.8394,11.8394,339200.0
2006-11-13 15:10:00,25.89,25.93,25.89,25.93,349900.0,11.8394,11.8577,11.8394,11.8577,349900.0
2006-11-13 15:15:00,25.93,25.99,25.92,25.98,528300.0,11.8577,11.8851,11.8531,11.8806,528300.0
2006-11-13 15:20:00,25.98,25.99,25.94,25.96,488300.0,11.8806,11.8851,11.8623,11.8714,488300.0
2006-11-13 15:25:00,25.97,26.0,25.95,25.99,343700.0,11.876,11.8897,11.8668,11.8851,343700.0
2006-11-13 15:30:00,25.98,26.0,25.96,25.96,487600.0,11.8806,11.8897,11.8714,11.8714,487600.0
2006-11-13 15:35:00,25.96,25.98,25.95,25.97,591100.0,11.8714,11.8806,11.8668,11.876,591100.0
2006-11-13 15:40:00,25.97,25.97,25.89,25.92,552200.0,11.876,11.876,11.8394,11.8531,552200.0
2006-11-13 15:45:00,25.92,25.93,25.89,25.91,586600.0,11.8531,11.8577,11.8394,11.8485,586600.0
2006-11-13 15:50:00,25.91,25.92,25.86,25.87,751700.0,11.8485,11.8531,11.8257,11.8303,751700.0
2006-11-13 15:55:00,25.87,25.89,25.86,25.88,764300.0,11.8303,11.8394,11.8257,11.8348,764300.0
2006-11-14 09:30:00,26.05,26.09,26.0,26.08,868800.0,11.9126,11.9309,11.8897,11.9263,868800.0
2006-11-14 09:35:00,26.08,26.14,26.02,26.04,648600.0,11.9263,11.9537,11.8988,11.908,648600.0
2006-11-14 09:40:00,26.04,26.06,25.99,26.04,669200.0,11.908,11.9171,11.8851,11.908,669200.0
2006-11-14 09:45:00,26.04,26.06,26.0,26.02,492400.0,11.908,11.9171,11.8897,11.8988,492400.0
2006-11-14 09:50:00,26.02,26.02,25.94,25.99,481400.0,11.8988,11.8988,11.8623,11.8851,481400.0
2006-11-14 09:55:00,25.99,26.0,25.94,25.98,263900.0,11.8851,11.8897,11.8623,11.8806,263900.0
2006-11-14 10:00:00,25.99,26.01,25.98,26.0,340700.0,11.8851,11.8943,11.8806,11.8897,340700.0
2006-11-14 10:05:00,26.0,26.03,26.0,26.02,250500.0,11.8897,11.9034,11.8897,11.8988,250500.0
2006-11-14 10:10:00,26.02,26.03,25.95,25.95,509000.0,11.8988,11.9034,11.8668,11.8668,509000.0
2006-11-14 10:15:00,25.94,25.99,25.94,25.96,370200.0,11.8623,11.8851,11.8623,11.8714,370200.0
2006-11-14 10:20:00,25.96,25.96,25.73,25.74,674900.0,11.8714,11.8714,11.7662,11.7708,674900.0
2006-11-14 10:25:00,25.74,25.74,25.67,25.69,572600.0,11.7708,11.7708,11.7388,11.7479,572600.0
2006-11-14 10:30:00,25.68,25.74,25.68,25.73,431600.0,11.7434,11.7708,11.7434,11.7662,431600.0
2006-11-14 10:35:00,25.72,25.74,25.71,25.73,263900.0,11.7617,11.7708,11.7571,11.7662,263900.0
2006-11-14 10:40:00,25.73,25.74,25.7,25.7,314700.0,11.7662,11.7708,11.7525,11.7525,314700.0
2006-11-14 10:45:00,25.71,25.74,25.68,25.74,557600.0,11.7571,11.7708,11.7434,11.7708,557600.0
2006-11-14 10:50:00,25.73,25.79,25.72,25.78,936500.0,11.7662,11.7937,11.7617,11.7891,936500.0
2006-11-14 10:55:00,25.78,25.82,25.76,25.77,289900.0,11.7891,11.8074,11.78,11.7845,289900.0
2006-11-14 11:00:00,25.76,25.89,25.76,25.88,719600.0,11.78,11.8394,11.78,11.8348,719600.0
2006-11-14 11:05:00,25.88,25.89,25.81,25.84,321300.0,11.8348,11.8394,11.8028,11.8165,321300.0
2006-11-14 11:10:00,25.85,25.88,25.84,25.88,518800.0,11.8211,11.8348,11.8165,11.8348,518800.0
2006-11-14 11:15:00,25.88,25.92,25.88,25.91,375800.0,11.8348,11.8531,11.8348,11.8485,375800.0
2006-11-14 11:20:00,25.9,25.99,25.9,25.95,539700.0,11.844,11.8851,11.844,11.8668,539700.0
2006-11-14 11:25:00,25.95,25.96,25.9,25.92,433800.0,11.8668,11.8714,11.844,11.8531,433800.0
2006-11-14 11:30:00,25.92,25.94,25.89,25.93,313800.0,11.8531,11.8623,11.8394,11.8577,313800.0
2006-11-14 11:35:00,25.93,25.93,25.87,25.88,260800.0,11.8577,11.8577,11.8303,11.8348,260800.0
2006-11-14 11:40:00,25.88,25.94,25.88,25.88,421600.0,11.8348,11.8623,11.8348,11.8348,421600.0
2006-11-14 11:45:00,25.89,25.93,25.85,25.92,404100.0,11.8394,11.8577,11.8211,11.8531,404100.0
2006-11-14 11:50:00,25.91,25.96,25.91,25.94,282200.0,11.8485,11.8714,11.8485,11.8623,282200.0
2006-11-14 11:55:00,25.95,26.01,25.94,26.0,366800.0,11.8668,11.8943,11.8623,11.8897,366800.0
2006-11-14 12:00:00,26.0,26.05,26.0,26.04,596900.0,11.8897,11.9126,11.8897,11.908,596900.0
2006-11-14 12:05:00,26.04,26.07,26.01,26.05,537100.0,11.908,11.9217,11.8943,11.9126,537100.0
2006-11-14 12:10:00,26.05,26.07,26.05,26.06,263100.0,11.9126,11.9217,11.9126,11.9171,263100.0
2006-11-14 12:15:00,26.07,26.07,25.99,26.02,592400.0,11.9217,11.9217,11.8851,11.8988,592400.0
2006-11-14 12:20:00,26.02,26.06,26.01,26.06,410900.0,11.8988,11.9171,11.8943,11.9171,410900.0
2006-11-14 12:25:00,26.06,26.08,26.05,26.07,465600.0,11.9171,11.9263,11.9126,11.9217,465600.0
2006-11-14 12:30:00,26.07,26.09,26.05,26.08,429100.0,11.9217,11.9309,11.9126,11.9263,429100.0
2006-11-14 12:35:00,26.08,26.1,26.06,26.09,361800.0,11.9263,11.9354,11.9171,11.9309,361800.0
2006-11-14 12:40:00,26.1,26.1,26.05,26.06,296400.0,11.9354,11.9354,11.9126,11.9171,296400.0
2006-11-14 12:45:00,26.07,26.1,26.06,26.1,207100.0,11.9217,11.9354,11.9171,11.9354,207100.0
2006-11-14 12:50:00,26.09,26.1,26.08,26.09,286800.0,11.9309,11.9354,11.9263,11.9309,286800.0
2006-11-14 12:55:00,26.1,26.12,26.08,26.08,652000.0,11.9354,11.9446,11.9263,11.9263,652000.0
2006-11-14 13:00:00,26.08,26.11,26.08,26.09,344200.0,11.9263,11.94,11.9263,11.9309,344200.0
2006-11-14 13:05:00,26.09,26.09,26.08,26.09,95100.0,11.9309,11.9309,11.9263,11.9309,95100.0
2006-11-14 13:10:00,26.08,26.1,26.06,26.08,292600.0,11.9263,11.9354,11.9171,11.9263,292600.0
2006-11-14 13:15:00,26.08,26.09,26.06,26.08,190300.0,11.9263,11.9309,11.9171,11.9263,190300.0
2006-11-14 13:20:00,26.07,26.08,26.06,26.06,129000.0,11.9217,11.9263,11.9171,11.9171,129000.0
2006-11-14 13:25:00,26.06,26.08,26.05,26.07,604500.0,11.9171,11.9263,11.9126,11.9217,604500.0
2006-11-14 13:30:00,26.07,26.1,26.06,26.08,371800.0,11.9217,11.9354,11.9171,11.9263,371800.0
2006-11-14 13:35:00,26.08,26.12,26.08,26.11,308700.0,11.9263,11.9446,11.9263,11.94,308700.0
2006-11-14 13:40:00,26.11,26.14,26.1,26.1,308100.0,11.94,11.9537,11.9354,11.9354,308100.0
2006-11-14 13:45:00,26.1,26.11,26.08,26.09,521500.0,11.9354,11.94,11.9263,11.9309,521500.0
2006-11-14 13:50:00,26.1,26.12,26.08,26.11,438800.0,11.9354,11.9446,11.9263,11.94,438800.0
2006-11-14 13:55:00,26.12,26.12,26.1,26.12,554500.0,11.9446,11.9446,11.9354,11.9446,554500.0
2006-11-14 14:00:00,26.12,26.13,26.11,26.12,412800.0,11.9446,11.9491,11.94,11.9446,412800.0
2006-11-14 14:05:00,26.12,26.13,26.1,26.1,398600.0,11.9446,11.9491,11.9354,11.9354,398600.0
2006-11-14 14:10:00,26.09,26.12,26.06,26.07,561900.0,11.9309,11.9446,11.9171,11.9217,561900.0
2006-11-14 14:15:00,26.07,26.09,26.06,26.09,372100.0,11.9217,11.9309,11.9171,11.9309,372100.0
2006-11-14 14:20:00,26.09,26.1,26.08,26.09,394800.0,11.9309,11.9354,11.9263,11.9309,394800.0
2006-11-14 14:25:00,26.1,26.12,26.09,26.12,260000.0,11.9354,11.9446,11.9309,11.9446,260000.0
2006-11-14 14:30:00,26.12,26.12,26.1,26.1,250500.0,11.9446,11.9446,11.9354,11.9354,250500.0
2006-11-14 14:35:00,26.1,26.14,26.1,26.13,286600.0,11.9354,11.9537,11.9354,11.9491,286600.0
2006-11-14 14:40:00,26.14,26.19,26.13,26.18,941800.0,11.9537,11.9766,11.9491,11.972,941800.0
2006-11-14 14:45:00,26.18,26.2,26.16,26.17,691000.0,11.972,11.9812,11.9629,11.9674,691000.0
2006-11-14 14:50:00,26.17,26.2,26.14,26.18,519900.0,11.9674,11.9812,11.9537,11.972,519900.0
2006-11-14 14:55:00,26.18,26.18,26.13,26.17,489000.0,11.972,11.972,11.9491,11.9674,489000.0
2006-11-14 15:00:00,26.18,26.25,26.17,26.23,1030300.0,11.972,12.004,11.9674,11.9949,1030300.0
2006-11-14 15:05:00,26.23,26.27,26.22,26.26,747400.0,11.9949,12.0132,11.9903,12.0086,747400.0
2006-11-14 15:10:00,26.26,26.31,26.26,26.3,1034200.0,12.0086,12.0315,12.0086,12.0269,1034200.0
2006-11-14 15:15:00,26.3,26.33,26.28,26.31,891300.0,12.0269,12.0406,12.0177,12.0315,891300.0
2006-11-14 15:20:00,26.31,26.33,26.28,26.33,957400.0,12.0315,12.0406,12.0177,12.0406,957400.0
2006-11-14 15:25:00,26.32,26.32,26.27,26.27,903300.0,12.036,12.036,12.0132,12.0132,903300.0
2006-11-14 15:30:00,26.27,26.32,26.26,26.31,868500.0,12.0132,12.036,12.0086,12.0315,868500.0
2006-11-14 15:35:00,26.31,26.33,26.26,26.3,613800.0,12.0315,12.0406,12.0086,12.0269,613800.0
2006-11-14 15:40:00,26.3,26.36,26.29,26.35,923300.0,12.0269,12.0543,12.0223,12.0498,923300.0
2006-11-14 15:45:00,26.36,26.36,26.28,26.28,1049800.0,12.0543,12.0543,12.0177,12.0177,1049800.0
2006-11-14 15:50:00,26.28,26.29,26.23,26.27,926000.0,12.0177,12.0223,11.9949,12.0132,926000.0
2006-11-14 15:55:00,26.28,26.3,26.24,26.24,1092400.0,12.0177,12.0269,11.9995,11.9995,1092400.0
2006-11-15 09:30:00,26.3,26.38,26.27,26.35,870500.0,12.0269,12.0635,12.0132,12.0498,870500.0
2006-11-15 09:35:00,26.35,26.42,26.32,26.41,544100.0,12.0498,12.0818,12.036,12.0772,544100.0
2006-11-15 09:40:00,26.41,26.46,26.4,26.44,1438800.0,12.0772,12.1001,12.0726,12.0909,1438800.0
2006-11-15 09:45:00,26.44,26.44,26.38,26.38,571700.0,12.0909,12.0909,12.0635,12.0635,571700.0
2006-11-15 09:50:00,26.39,26.39,26.36,26.39,475700.0,12.068,12.068,12.0543,12.068,475700.0
2006-11-15 09:55:00,26.39,26.44,26.38,26.41,690000.0,12.068,12.0909,12.0635,12.0772,690000.0
2006-11-15 10:00:00,26.41,26.44,26.4,26.44,778000.0,12.0772,12.0909,12.0726,12.0909,778000.0
2006-11-15 10:05:00,26.43,26.45,26.4,26.41,496300.0,12.0863,12.0955,12.0726,12.0772,496300.0
2006-11-15 10:10:00,26.41,26.42,26.38,26.4,357700.0,12.0772,12.0818,12.0635,12.0726,357700.0
2006-11-15 10:15:00,26.39,26.41,26.38,26.4,439600.0,12.068,12.0772,12.0635,12.0726,439600.0
2006-11-15 10:20:00,26.4,26.41,26.35,26.36,466300.0,12.0726,12.0772,12.0498,12.0543,466300.0
2006-11-15 10:25:00,26.37,26.37,26.34,26.34,239600.0,12.0589,12.0589,12.0452,12.0452,239600.0
2006-11-15 10:30:00,26.34,26.34,26.23,26.27,844100.0,12.0452,12.0452,11.9949,12.0132,844100.0
2006-11-15 10:35:00,26.27,26.32,26.27,26.28,370700.0,12.0132,12.036,12.0132,12.0177,370700.0
2006-11-15 10:40:00,26.28,26.31,26.26,26.26,394600.0,12.0177,12.0315,12.0086,12.0086,394600.0
2006-11-15 10:45:00,26.26,26.28,26.23,26.26,413600.0,12.0086,12.0177,11.9949,12.0086,413600.0
2006-11-15 10:50:00,26.25,26.26,26.21,26.22,513300.0,12.004,12.0086,11.9857,11.9903,513300.0
2006-11-15 10:55:00,26.22,26.23,26.17,26.2,614300.0,11.9903,11.9949,11.9674,11.9812,614300.0
2006-11-15 11:00:00,26.2,26.24,26.17,26.21,464100.0,11.9812,11.9995,11.9674,11.9857,464100.0
2006-11-15 11:05:00,26.21,26.24,26.21,26.24,263200.0,11.9857,11.9995,11.9857,11.9995,263200.0
2006-11-15 11:10:00,26.24,26.29,26.23,26.29,279300.0,11.9995,12.0223,11.9949,12.0223,279300.0
2006-11-15 11:15:00,26.28,26.32,26.28,26.31,391100.0,12.0177,12.036,12.0177,12.0315,391100.0
2006-11-15 11:20:00,26.31,26.31,26.27,26.28,213300.0,12.0315,12.0315,12.0132,12.0177,213300.0
2006-11-15 11:25:00,26.28,26.33,26.27,26.33,384800.0,12.0177,12.0406,12.0132,12.0406,384800.0
2006-11-15 11:30:00,26.33,26.37,26.33,26.35,485700.0,12.0406,12.0589,12.0406,12.0498,485700.0
2006-11-15 11:35:00,26.35,26.39,26.35,26.38,884000.0,12.0498,12.068,12.0498,12.0635,884000.0
2006-11-15 11:40:00,26.38,26.4,26.37,26.37,336000.0,12.0635,12.0726,12.0589,12.0589,336000.0
2006-11-15 11:45:00,26.39,26.4,26.38,26.4,295200.0,12.068,12.0726,12.0635,12.0726,295200.0
2006-11-15 11:50:00,26.39,26.42,26.39,26.4,433000.0,12.068,12.0818,12.068,12.0726,433000.0
2006-11-15 11:55:00,26.4,26.41,26.38,26.38,196400.0,12.0726,12.0772,12.0635,12.0635,196400.0
2006-11-15 12:00:00,26.39,26.4,26.35,26.39,230300.0,12.068,12.0726,12.0498,12.068,230300.0
2006-11-15 12:05:00,26.39,26.4,26.38,26.4,204700.0,12.068,12.0726,12.0635,12.0726,204700.0
2006-11-15 12:10:00,26.39,26.44,26.39,26.42,340700.0,12.068,12.0909,12.068,12.0818,340700.0
2006-11-15 12:15:00,26.42,26.46,26.4,26.45,627200.0,12.0818,12.1001,12.0726,12.0955,627200.0
2006-11-15 12:20:00,26.45,26.48,26.44,26.48,529800.0,12.0955,12.1092,12.0909,12.1092,529800.0
2006-11-15 12:25:00,26.48,26.49,26.47,26.49,320600.0,12.1092,12.1138,12.1046,12.1138,320600.0
2006-11-15 12:30:00,26.49,26.55,26.48,26.55,658900.0,12.1138,12.1412,12.1092,12.1412,658900.0
2006-11-15 12:35:00,26.54,26.54,26.48,26.49,510700.0,12.1366,12.1366,12.1092,12.1138,510700.0
2006-11-15 12:40:00,26.5,26.55,26.49,26.55,215800.0,12.1183,12.1412,12.1138,12.1412,215800.0
2006-11-15 12:45:00,26.55,26.56,26.53,26.55,404600.0,12.1412,12.1458,12.1321,12.1412,404600.0
2006-11-15 12:50:00,26.56,26.56,26.54,26.55,420000.0,12.1458,12.1458,12.1366,12.1412,420000.0
2006-11-15 12:55:00,26.56,26.56,26.5,26.51,360600.0,12.1458,12.1458,12.1183,12.1229,360600.0
2006-11-15 13:00:00,26.51,26.53,26.47,26.47,287100.0,12.1229,12.1321,12.1046,12.1046,287100.0
2006-11-15 13:05:00,26.48,26.54,26.47,26.54,593600.0,12.1092,12.1366,12.1046,12.1366,593600.0
2006-11-15 13:10:00,26.54,26.6,26.54,26.59,535600.0,12.1366,12.1641,12.1366,12.1595,535600.0
2006-11-15 13:15:00,26.6,26.68,26.59,26.68,751200.0,12.1641,12.2007,12.1595,12.2007,751200.0
2006-11-15 13:20:00,26.68,26.69,26.65,26.66,755300.0,12.2007,12.2052,12.1869,12.1915,755300.0
2006-11-15 13:25:00,26.66,26.69,26.65,26.68,271100.0,12.1915,12.2052,12.1869,12.2007,271100.0
2006-11-15 13:30:00,26.68,26.69,26.66,26.66,256800.0,12.2007,12.2052,12.1915,12.1915,256800.0
2006-11-15 13:35:00,26.66,26.67,26.62,26.66,364900.0,12.1915,12.1961,12.1732,12.1915,364900.0
2006-11-15 13:40:00,26.65,26.66,26.61,26.61,260500.0,12.1869,12.1915,12.1687,12.1687,260500.0
2006-11-15 13:45:00,26.61,26.66,26.61,26.65,220800.0,12.1687,12.1915,12.1687,12.1869,220800.0
2006-11-15 13:50:00,26.66,26.72,26.64,26.7,667200.0,12.1915,12.219,12.1824,12.2098,667200.0
2006-11-15 13:55:00,26.69,26.75,26.68,26.72,537500.0,12.2052,12.2327,12.2007,12.219,537500.0
2006-11-15 14:00:00,26.73,26.73,26.64,26.68,526800.0,12.2235,12.2235,12.1824,12.2007,526800.0
2006-11-15 14:05:00,26.68,26.71,26.65,26.7,438300.0,12.2007,12.2144,12.1869,12.2098,438300.0
2006-11-15 14:10:00,26.7,26.75,26.69,26.74,496300.0,12.2098,12.2327,12.2052,12.2281,496300.0
2006-11-15 14:15:00,26.74,26.75,26.69,26.7,468300.0,12.2281,12.2327,12.2052,12.2098,468300.0
2006-11-15 14:20:00,26.71,26.71,26.67,26.68,327800.0,12.2144,12.2144,12.1961,12.2007,327800.0
2006-11-15 14:25:00,26.67,26.69,26.6,26.62,561400.0,12.1961,12.2052,12.1641,12.1732,561400.0
2006-11-15 14:30:00,26.62,26.63,26.58,26.61,541400.0,12.1732,12.1778,12.1549,12.1687,541400.0
2006-11-15 14:35:00,26.61,26.61,26.56,26.6,553700.0,12.1687,12.1687,12.1458,12.1641,553700.0
2006-11-15 14:40:00,26.6,26.6,26.53,26.56,405200.0,12.1641,12.1641,12.1321,12.1458,405200.0
2006-11-15 14:45:00,26.56,26.63,26.55,26.62,459100.0,12.1458,12.1778,12.1412,12.1732,459100.0
2006-11-15 14:50:00,26.62,26.65,26.56,26.58,409500.0,12.1732,12.1869,12.1458,12.1549,409500.0
2006-11-15 14:55:00,26.57,26.58,26.54,26.55,144300.0,12.1504,12.1549,12.1366,12.1412,144300.0
2006-11-15 15:00:00,26.55,26.56,26.52,26.56,369800.0,12.1412,12.1458,12.1275,12.1458,369800.0
2006-11-15 15:05:00,26.56,26.62,26.56,26.61,401500.0,12.1458,12.1732,12.1458,12.1687,401500.0
2006-11-15 15:10:00,26.62,26.68,26.61,26.67,542400.0,12.1732,12.2007,12.1687,12.1961,542400.0
2006-11-15 15:15:00,26.66,26.68,26.56,26.59,608000.0,12.1915,12.2007,12.1458,12.1595,608000.0
2006-11-15 15:20:00,26.58,26.6,26.56,26.59,302400.0,12.1549,12.1641,12.1458,12.1595,302400.0
2006-11-15 15:25:00,26.59,26.63,26.59,26.6,417000.0,12.1595,12.1778,12.1595,12.1641,417000.0
2006-11-15 15:30:00,26.6,26.63,26.57,26.57,660200.0,12.1641,12.1778,12.1504,12.1504,660200.0
2006-11-15 15:35:00,26.57,26.6,26.56,26.58,462000.0,12.1504,12.1641,12.1458,12.1549,462000.0
2006-11-15 15:40:00,26.58,26.59,26.56,26.57,544800.0,12.1549,12.1595,12.1458,12.1504,544800.0
2006-11-15 15:45:00,26.57,26.58,26.47,26.57,525900.0,12.1504,12.1549,12.1046,12.1504,525900.0
2006-11-15 15:50:00,26.57,26.57,26.54,26.55,600600.0,12.1504,12.1504,12.1366,12.1412,600600.0
2006-11-15 15:55:00,26.55,26.57,26.52,26.53,678200.0,12.1412,12.1504,12.1275,12.1321,678200.0
2006-11-16 09:30:00,26.43,26.57,26.43,26.53,1202700.0,12.0863,12.1504,12.0863,12.1321,1202700.0
2006-11-16 09:35:00,26.54,26.59,26.53,26.56,652100.0,12.1366,12.1595,12.1321,12.1458,652100.0
2006-11-16 09:40:00,26.56,26.63,26.55,26.61,407900.0,12.1458,12.1778,12.1412,12.1687,407900.0
2006-11-16 09:45:00,26.61,26.62,26.55,26.58,378700.0,12.1687,12.1732,12.1412,12.1549,378700.0
2006-11-16 09:50:00,26.57,26.64,26.56,26.62,427400.0,12.1504,12.1824,12.1458,12.1732,427400.0
2006-11-16 09:55:00,26.62,26.76,26.62,26.68,670400.0,12.1732,12.2372,12.1732,12.2007,670400.0
2006-11-16 10:00:00,26.68,26.69,26.6,26.6,421000.0,12.2007,12.2052,12.1641,12.1641,421000.0
2006-11-16 10:05:00,26.61,26.63,26.59,26.61,190700.0,12.1687,12.1778,12.1595,12.1687,190700.0
2006-11-16 10:10:00,26.62,26.68,26.61,26.68,404100.0,12.1732,12.2007,12.1687,12.2007,404100.0
2006-11-16 10:15:00,26.68,26.71,26.65,26.7,631300.0,12.2007,12.2144,12.1869,12.2098,631300.0
2006-11-16 10:20:00,26.7,26.7,26.63,26.66,430200.0,12.2098,12.2098,12.1778,12.1915,430200.0
2006-11-16 10:25:00,26.66,26.68,26.65,26.67,308000.0,12.1915,12.2007,12.1869,12.1961,308000.0
2006-11-16 10:30:00,26.67,26.7,26.67,26.69,425700.0,12.1961,12.2098,12.1961,12.2052,425700.0
2006-11-16 10:35:00,26.69,26.7,26.67,26.68,251700.0,12.2052,12.2098,12.1961,12.2007,251700.0
2006-11-16 10:40:00,26.68,26.69,26.65,26.66,259100.0,12.2007,12.2052,12.1869,12.1915,259100.0
2006-11-16 10:45:00,26.66,26.68,26.65,26.66,188700.0,12.1915,12.2007,12.1869,12.1915,188700.0
2006-11-16 10:50:00,26.66,26.67,26.64,26.67,262200.0,12.1915,12.1961,12.1824,12.1961,262200.0
2006-11-16 10:55:00,26.67,26.69,26.66,26.67,231500.0,12.1961,12.2052,12.1915,12.1961,231500.0
2006-11-16 11:00:00,26.67,26.68,26.64,26.65,270300.0,12.1961,12.2007,12.1824,12.1869,270300.0
2006-11-16 11:05:00,26.64,26.67,26.63,26.67,267300.0,12.1824,12.1961,12.1778,12.1961,267300.0
2006-11-16 11:10:00,26.67,26.73,26.66,26.73,251300.0,12.1961,12.2235,12.1915,12.2235,251300.0
2006-11-16 11:15:00,26.73,26.73,26.69,26.7,349000.0,12.2235,12.2235,12.2052,12.2098,349000.0
2006-11-16 11:20:00,26.69,26.71,26.69,26.7,631300.0,12.2052,12.2144,12.2052,12.2098,631300.0
2006-11-16 11:25:00,26.69,26.72,26.69,26.71,353400.0,12.2052,12.219,12.2052,12.2144,353400.0
2006-11-16 11:30:00,26.71,26.74,26.7,26.73,390000.0,12.2144,12.2281,12.2098,12.2235,390000.0
2006-11-16 11:35:00,26.73,26.73,26.7,26.71,363700.0,12.2235,12.2235,12.2098,12.2144,363700.0
2006-11-16 11:40:00,26.71,26.76,26.7,26.76,257800.0,12.2144,12.2372,12.2098,12.2372,257800.0
2006-11-16 11:45:00,26.76,26.78,26.75,26.77,219600.0,12.2372,12.2464,12.2327,12.2418,219600.0
2006-11-16 11:50:00,26.78,26.78,26.76,26.76,522500.0,12.2464,12.2464,12.2372,12.2372,522500.0
2006-11-16 11:55:00,26.76,26.77,26.73,26.74,410200.0,12.2372,12.2418,12.2235,12.2281,410200.0
2006-11-16 12:00:00,26.74,26.78,26.74,26.75,552000.0,12.2281,12.2464,12.2281,12.2327,552000.0
2006-11-16 12:05:00,26.75,26.79,26.75,26.78,212300.0,12.2327,12.251,12.2327,12.2464,212300.0
2006-11-16 12:10:00,26.78,26.83,26.76,26.78,512100.0,12.2464,12.2693,12.2372,12.2464,512100.0
2006-11-16 12:15:00,26.77,26.78,26.75,26.76,166500.0,12.2418,12.2464,12.2327,12.2372,166500.0
2006-11-16 12:20:00,26.75,26.77,26.75,26.76,192900.0,12.2327,12.2418,12.2327,12.2372,192900.0
2006-11-16 12:25:00,26.76,26.77,26.75,26.76,221000.0,12.2372,12.2418,12.2327,12.2372,221000.0
2006-11-16 12:30:00,26.76,26.76,26.73,26.75,164400.0,12.2372,12.2372,12.2235,12.2327,164400.0
2006-11-16 12:35:00,26.74,26.77,26.74,26.77,176900.0,12.2281,12.2418,12.2281,12.2418,176900.0
2006-11-16 12:40:00,26.77,26.77,26.74,26.74,190900.0,12.2418,12.2418,12.2281,12.2281,190900.0
2006-11-16 12:45:00,26.74,26.8,26.74,26.79,404300.0,12.2281,12.2555,12.2281,12.251,404300.0
2006-11-16 12:50:00,26.79,26.79,26.76,26.77,158800.0,12.251,12.251,12.2372,12.2418,158800.0
2006-11-16 12:55:00,26.78,26.78,26.76,26.77,131500.0,12.2464,12.2464,12.2372,12.2418,131500.0
2006-11-16 13:00:00,26.77,26.77,26.75,26.75,233900.0,12.2418,12.2418,12.2327,12.2327,233900.0
2006-11-16 13:05:00,26.75,26.79,26.74,26.78,131300.0,12.2327,12.251,12.2281,12.2464,131300.0
2006-11-16 13:10:00,26.78,26.79,26.77,26.78,94400.0,12.2464,12.251,12.2418,12.2464,94400.0
2006-11-16 13:15:00,26.77,26.8,26.77,26.79,175000.0,12.2418,12.2555,12.2418,12.251,175000.0
2006-11-16 13:20:00,26.8,26.8,26.78,26.8,192800.0,12.2555,12.2555,12.2464,12.2555,192800.0
2006-11-16 13:25:00,26.79,26.83,26.79,26.83,366300.0,12.251,12.2693,12.251,12.2693,366300.0
2006-11-16 13:30:00,26.82,26.86,26.82,26.86,220500.0,12.2647,12.283,12.2647,12.283,220500.0
2006-11-16 13:35:00,26.86,26.87,26.83,26.86,289100.0,12.283,12.2875,12.2693,12.283,289100.0
2006-11-16 13:40:00,26.86,26.87,26.85,26.85,286600.0,12.283,12.2875,12.2784,12.2784,286600.0
2006-11-16 13:45:00,26.85,26.88,26.83,26.87,379300.0,12.2784,12.2921,12.2693,12.2875,379300.0
2006-11-16 13:50:00,26.87,26.93,26.86,26.87,585000.0,12.2875,12.315,12.283,12.2875,585000.0
2006-11-16 13:55:00,26.87,26.88,26.86,26.88,292600.0,12.2875,12.2921,12.283,12.2921,292600.0
2006-11-16 14:00:00,26.88,26.95,26.88,26.9,717100.0,12.2921,12.3241,12.2921,12.3013,717100.0
2006-11-16 14:05:00,26.9,26.91,26.84,26.85,446000.0,12.3013,12.3058,12.2738,12.2784,446000.0
2006-11-16 14:10:00,26.85,26.85,26.82,26.85,240700.0,12.2784,12.2784,12.2647,12.2784,240700.0
2006-11-16 14:15:00,26.84,26.85,26.8,26.84,616900.0,12.2738,12.2784,12.2555,12.2738,616900.0
2006-11-16 14:20:00,26.84,26.85,26.77,26.79,509300.0,12.2738,12.2784,12.2418,12.251,509300.0
2006-11-16 14:25:00,26.79,26.82,26.77,26.8,456000.0,12.251,12.2647,12.2418,12.2555,456000.0
2006-11-16 14:30:00,26.8,26.84,26.79,26.81,470400.0,12.2555,12.2738,12.251,12.2601,470400.0
2006-11-16 14:35:00,26.8,26.84,26.79,26.82,370900.0,12.2555,12.2738,12.251,12.2647,370900.0
2006-11-16 14:40:00,26.82,26.84,26.81,26.83,282400.0,12.2647,12.2738,12.2601,12.2693,282400.0
2006-11-16 14:45:00,26.83,26.87,26.82,26.86,653300.0,12.2693,12.2875,12.2647,12.283,653300.0
2006-11-16 14:50:00,26.86,26.9,26.85,26.89,652500.0,12.283,12.3013,12.2784,12.2967,652500.0
2006-11-16 14:55:00,26.89,26.9,26.87,26.88,543500.0,12.2967,12.3013,12.2875,12.2921,543500.0
2006-11-16 15:00:00,26.89,26.9,26.87,26.87,753300.0,12.2967,12.3013,12.2875,12.2875,753300.0
2006-11-16 15:05:00,26.87,26.87,26.81,26.83,641200.0,12.2875,12.2875,12.2601,12.2693,641200.0
2006-11-16 15:10:00,26.83,26.84,26.79,26.8,1111800.0,12.2693,12.2738,12.251,12.2555,1111800.0
2006-11-16 15:15:00,26.8,26.82,26.77,26.8,734200.0,12.2555,12.2647,12.2418,12.2555,734200.0
2006-11-16 15:20:00,26.8,26.83,26.78,26.79,478500.0,12.2555,12.2693,12.2464,12.251,478500.0
2006-11-16 15:25:00,26.8,26.82,26.79,26.79,525500.0,12.2555,12.2647,12.251,12.251,525500.0
2006-11-16 15:30:00,26.79,26.84,26.79,26.82,623200.0,12.251,12.2738,12.251,12.2647,623200.0
2006-11-16 15:35:00,26.83,26.83,26.8,26.81,553800.0,12.2693,12.2693,12.2555,12.2601,553800.0
2006-11-16 15:40:00,26.81,26.82,26.8,26.81,295700.0,12.2601,12.2647,12.2555,12.2601,295700.0
2006-11-16 15:45:00,26.81,26.89,26.8,26.87,905900.0,12.2601,12.2967,12.2555,12.2875,905900.0
2006-11-16 15:50:00,26.87,26.88,26.79,26.8,834700.0,12.2875,12.2921,12.251,12.2555,834700.0
2006-11-16 15:55:00,26.79,26.81,26.76,26.77,462500.0,12.251,12.2601,12.2372,12.2418,462500.0
2006-11-17 09:30:00,26.7,26.75,26.69,26.72,4068900.0,12.2098,12.2327,12.2052,12.219,4068900.0
2006-11-17 09:35:00,26.72,26.94,26.72,26.94,469500.0,12.219,12.3196,12.219,12.3196,469500.0
2006-11-17 09:40:00,26.93,26.97,26.91,26.97,408800.0,12.315,12.3333,12.3058,12.3333,408800.0
2006-11-17 09:45:00,26.97,27.0,26.9,26.91,947600.0,12.3333,12.347,12.3013,12.3058,947600.0
2006-11-17 09:50:00,26.9,26.96,26.82,26.95,823600.0,12.3013,12.3287,12.2647,12.3241,823600.0
2006-11-17 09:55:00,26.95,27.0,26.93,26.99,382100.0,12.3241,12.347,12.315,12.3424,382100.0
2006-11-17 10:00:00,27.0,27.0,26.87,26.98,455600.0,12.347,12.347,12.2875,12.3379,455600.0
2006-11-17 10:05:00,26.99,27.0,26.97,26.98,268400.0,12.3424,12.347,12.3333,12.3379,268400.0
2006-11-17 10:10:00,26.99,26.99,26.95,26.99,341800.0,12.3424,12.3424,12.3241,12.3424,341800.0
2006-11-17 10:15:00,26.99,27.0,26.97,27.0,704900.0,12.3424,12.347,12.3333,12.347,704900.0
2006-11-17 10:20:00,26.99,27.0,26.98,26.99,524700.0,12.3424,12.347,12.3379,12.3424,524700.0
2006-11-17 10:25:00,26.99,27.0,26.98,26.99,400000.0,12.3424,12.347,12.3379,12.3424,400000.0
2006-11-17 10:30:00,26.99,27.0,26.97,26.98,339200.0,12.3424,12.347,12.3333,12.3379,339200.0
2006-11-17 10:35:00,26.98,27.0,26.98,26.99,383500.0,12.3379,12.347,12.3379,12.3424,383500.0
2006-11-17 10:40:00,26.98,26.99,26.96,26.97,328800.0,12.3379,12.3424,12.3287,12.3333,328800.0
2006-11-17 10:45:00,26.97,26.99,26.96,26.99,313200.0,12.3333,12.3424,12.3287,12.3424,313200.0
2006-11-17 10:50:00,26.99,26.99,26.96,26.96,276000.0,12.3424,12.3424,12.3287,12.3287,276000.0
2006-11-17 10:55:00,26.97,26.98,26.92,26.97,377000.0,12.3333,12.3379,12.3104,12.3333,377000.0
2006-11-17 11:00:00,26.97,26.98,26.9,26.91,350600.0,12.3333,12.3379,12.3013,12.3058,350600.0
2006-11-17 11:05:00,26.91,26.94,26.87,26.92,564000.0,12.3058,12.3196,12.2875,12.3104,564000.0
2006-11-17 11:10:00,26.91,26.97,26.91,26.95,484700.0,12.3058,12.3333,12.3058,12.3241,484700.0
2006-11-17 11:15:00,26.95,26.98,26.94,26.96,207800.0,12.3241,12.3379,12.3196,12.3287,207800.0
2006-11-17 11:20:00,26.96,26.97,26.93,26.94,373200.0,12.3287,12.3333,12.315,12.3196,373200.0
2006-11-17 11:25:00,26.94,26.98,26.94,26.97,274800.0,12.3196,12.3379,12.3196,12.3333,274800.0
2006-11-17 11:30:00,26.98,26.98,26.96,26.96,196900.0,12.3379,12.3379,12.3287,12.3287,196900.0
2006-11-17 11:35:00,26.96,26.98,26.96,26.97,309300.0,12.3287,12.3379,12.3287,12.3333,309300.0
2006-11-17 11:40:00,26.97,26.98,26.96,26.97,241700.0,12.3333,12.3379,12.3287,12.3333,241700.0
2006-11-17 11:45:00,26.96,26.99,26.96,26.98,148400.0,12.3287,12.3424,12.3287,12.3379,148400.0
2006-11-17 11:50:00,26.98,26.99,26.97,26.97,438000.0,12.3379,12.3424,12.3333,12.3333,438000.0
2006-11-17 11:55:00,26.97,26.99,26.96,26.99,265100.0,12.3333,12.3424,12.3287,12.3424,265100.0
2006-11-17 12:00:00,26.99,27.0,26.98,26.99,442800.0,12.3424,12.347,12.3379,12.3424,442800.0
2006-11-17 12:05:00,26.99,27.0,26.99,26.99,231500.0,12.3424,12.347,12.3424,12.3424,231500.0
2006-11-17 12:10:00,27.0,27.0,26.99,26.99,384600.0,12.347,12.347,12.3424,12.3424,384600.0
2006-11-17 12:15:00,26.99,26.99,26.97,26.98,279600.0,12.3424,12.3424,12.3333,12.3379,279600.0
2006-11-17 12:20:00,26.98,27.0,26.98,27.0,337300.0,12.3379,12.347,12.3379,12.347,337300.0
2006-11-17 12:25:00,27.0,27.0,26.99,26.99,160400.0,12.347,12.347,12.3424,12.3424,160400.0
2006-11-17 12:30:00,26.99,27.0,26.98,26.99,671500.0,12.3424,12.347,12.3379,12.3424,671500.0
2006-11-17 12:35:00,27.0,27.0,26.98,26.98,154200.0,12.347,12.347,12.3379,12.3379,154200.0
2006-11-17 12:40:00,26.98,26.99,26.98,26.98,63200.0,12.3379,12.3424,12.3379,12.3379,63200.0
2006-11-17 12:45:00,26.98,27.0,26.98,26.98,177600.0,12.3379,12.347,12.3379,12.3379,177600.0
2006-11-17 12:50:00,26.99,26.99,26.96,26.98,583100.0,12.3424,12.3424,12.3287,12.3379,583100.0
2006-11-17 12:55:00,26.98,26.99,26.98,26.98,115500.0,12.3379,12.3424,12.3379,12.3379,115500.0
2006-11-17 13:00:00,26.98,26.99,26.97,26.97,85000.0,12.3379,12.3424,12.3333,12.3333,85000.0
2006-11-17 13:05:00,26.98,26.98,26.97,26.97,189500.0,12.3379,12.3379,12.3333,12.3333,189500.0
2006-11-17 13:10:00,26.97,26.98,26.96,26.97,105700.0,12.3333,12.3379,12.3287,12.3333,105700.0
2006-11-17 13:15:00,26.96,26.98,26.96,26.98,155400.0,12.3287,12.3379,12.3287,12.3379,155400.0
2006-11-17 13:20:00,26.97,26.99,26.97,26.98,160700.0,12.3333,12.3424,12.3333,12.3379,160700.0
2006-11-17 13:25:00,26.98,26.99,26.98,26.98,126200.0,12.3379,12.3424,12.3379,12.3379,126200.0
2006-11-17 13:30:00,26.98,27.0,26.98,26.99,1231700.0,12.3379,12.347,12.3379,12.3424,1231700.0
2006-11-17 13:35:00,27.0,27.0,26.99,26.99,704300.0,12.347,12.347,12.3424,12.3424,704300.0
2006-11-17 13:40:00,27.0,27.04,27.0,27.02,552500.0,12.347,12.3653,12.347,12.3561,552500.0
2006-11-17 13:45:00,27.02,27.03,27.0,27.02,391700.0,12.3561,12.3607,12.347,12.3561,391700.0
2006-11-17 13:50:00,27.02,27.04,27.01,27.02,378400.0,12.3561,12.3653,12.3516,12.3561,378400.0
2006-11-17 13:55:00,27.02,27.04,27.01,27.03,331100.0,12.3561,12.3653,12.3516,12.3607,331100.0
2006-11-17 14:00:00,27.04,27.07,27.03,27.06,432500.0,12.3653,12.379,12.3607,12.3744,432500.0
2006-11-17 14:05:00,27.07,27.07,27.03,27.06,294100.0,12.379,12.379,12.3607,12.3744,294100.0
2006-11-17 14:10:00,27.05,27.07,27.05,27.06,239600.0,12.3699,12.379,12.3699,12.3744,239600.0
2006-11-17 14:15:00,27.05,27.07,27.05,27.06,221600.0,12.3699,12.379,12.3699,12.3744,221600.0
2006-11-17 14:20:00,27.07,27.07,27.05,27.06,269900.0,12.379,12.379,12.3699,12.3744,269900.0
2006-11-17 14:25:00,27.07,27.1,27.06,27.1,268100.0,12.379,12.3927,12.3744,12.3927,268100.0
2006-11-17 14:30:00,27.1,27.11,27.07,27.08,449800.0,12.3927,12.3973,12.379,12.3836,449800.0
2006-11-17 14:35:00,27.08,27.11,27.07,27.11,327400.0,12.3836,12.3973,12.379,12.3973,327400.0
2006-11-17 14:40:00,27.11,27.12,27.1,27.1,215000.0,12.3973,12.4019,12.3927,12.3927,215000.0
2006-11-17 14:45:00,27.11,27.16,27.1,27.14,488600.0,12.3973,12.4202,12.3927,12.411,488600.0
2006-11-17 14:50:00,27.14,27.15,27.11,27.12,316400.0,12.411,12.4156,12.3973,12.4019,316400.0
2006-11-17 14:55:00,27.13,27.13,27.11,27.12,322600.0,12.4064,12.4064,12.3973,12.4019,322600.0
2006-11-17 15:00:00,27.12,27.18,27.11,27.15,831100.0,12.4019,12.4293,12.3973,12.4156,831100.0
2006-11-17 15:05:00,27.15,27.17,27.14,27.16,471000.0,12.4156,12.4247,12.411,12.4202,471000.0
2006-11-17 15:10:00,27.15,27.16,27.11,27.11,364300.0,12.4156,12.4202,12.3973,12.3973,364300.0
2006-11-17 15:15:00,27.11,27.15,27.1,27.15,521100.0,12.3973,12.4156,12.3927,12.4156,521100.0
2006-11-17 15:20:00,27.14,27.18,27.13,27.17,864700.0,12.411,12.4293,12.4064,12.4247,864700.0
2006-11-17 15:25:00,27.17,27.22,27.17,27.2,1785800.0,12.4247,12.4476,12.4247,12.4385,1785800.0
2006-11-17 15:30:00,27.19,27.24,27.19,27.21,1240000.0,12.4339,12.4567,12.4339,12.443,1240000.0
2006-11-17 15:35:00,27.21,27.22,27.11,27.15,985300.0,12.443,12.4476,12.3973,12.4156,985300.0
2006-11-17 15:40:00,27.15,27.21,27.15,27.17,993800.0,12.4156,12.443,12.4156,12.4247,993800.0
2006-11-17 15:45:00,27.17,27.23,27.11,27.11,1121200.0,12.4247,12.4522,12.3973,12.3973,1121200.0
2006-11-17 15:50:00,27.12,27.18,27.11,27.18,1026000.0,12.4019,12.4293,12.3973,12.4293,1026000.0
2006-11-17 15:55:00,27.18,27.2,27.14,27.2,1813500.0,12.4293,12.4385,12.411,12.4385,1813500.0
2006-11-20 09:30:00,27.15,27.19,27.13,27.19,592400.0,12.4156,12.4339,12.4064,12.4339,592400.0
2006-11-20 09:35:00,27.19,27.21,27.13,27.15,434300.0,12.4339,12.443,12.4064,12.4156,434300.0
2006-11-20 09:40:00,27.15,27.19,27.15,27.19,249800.0,12.4156,12.4339,12.4156,12.4339,249800.0
2006-11-20 09:45:00,27.2,27.28,27.18,27.25,446000.0,12.4385,12.475,12.4293,12.4613,446000.0
2006-11-20 09:50:00,27.26,27.27,27.21,27.23,423000.0,12.4659,12.4705,12.443,12.4522,423000.0
2006-11-20 09:55:00,27.23,27.28,27.22,27.27,318000.0,12.4522,12.475,12.4476,12.4705,318000.0
2006-11-20 10:00:00,27.27,27.3,27.25,27.25,469800.0,12.4705,12.4842,12.4613,12.4613,469800.0
2006-11-20 10:05:00,27.25,27.26,27.18,27.2,585000.0,12.4613,12.4659,12.4293,12.4385,585000.0
2006-11-20 10:10:00,27.21,27.22,27.16,27.22,781400.0,12.443,12.4476,12.4202,12.4476,781400.0
2006-11-20 10:15:00,27.21,27.26,27.2,27.25,430600.0,12.443,12.4659,12.4385,12.4613,430600.0
2006-11-20 10:20:00,27.26,27.26,27.23,27.24,300100.0,12.4659,12.4659,12.4522,12.4567,300100.0
2006-11-20 10:25:00,27.24,27.25,27.22,27.22,267400.0,12.4567,12.4613,12.4476,12.4476,267400.0
2006-11-20 10:30:00,27.22,27.23,27.21,27.22,210000.0,12.4476,12.4522,12.443,12.4476,210000.0
2006-11-20 10:35:00,27.21,27.26,27.21,27.26,315900.0,12.443,12.4659,12.443,12.4659,315900.0
2006-11-20 10:40:00,27.27,27.27,27.21,27.22,378800.0,12.4705,12.4705,12.443,12.4476,378800.0
2006-11-20 10:45:00,27.22,27.23,27.19,27.22,578900.0,12.4476,12.4522,12.4339,12.4476,578900.0
2006-11-20 10:50:00,27.23,27.27,27.2,27.2,546200.0,12.4522,12.4705,12.4385,12.4385,546200.0
2006-11-20 10:55:00,27.23,27.25,27.2,27.25,444900.0,12.4522,12.4613,12.4385,12.4613,444900.0
2006-11-20 11:00:00,27.25,27.26,27.21,27.24,471800.0,12.4613,12.4659,12.443,12.4567,471800.0
2006-11-20 11:05:00,27.24,27.24,27.22,27.24,367700.0,12.4567,12.4567,12.4476,12.4567,367700.0
2006-11-20 11:10:00,27.24,27.24,27.21,27.22,344100.0,12.4567,12.4567,12.443,12.4476,344100.0
2006-11-20 11:15:00,27.21,27.24,27.21,27.23,338100.0,12.443,12.4567,12.443,12.4522,338100.0
2006-11-20 11:20:00,27.23,27.23,27.21,27.22,228900.0,12.4522,12.4522,12.443,12.4476,228900.0
2006-11-20 11:25:00,27.22,27.25,27.22,27.24,438000.0,12.4476,12.4613,12.4476,12.4567,438000.0
2006-11-20 11:30:00,27.24,27.24,27.21,27.22,283600.0,12.4567,12.4567,12.443,12.4476,283600.0
2006-11-20 11:35:00,27.23,27.24,27.2,27.2,504100.0,12.4522,12.4567,12.4385,12.4385,504100.0
2006-11-20 11:40:00,27.21,27.21,27.17,27.17,307500.0,12.443,12.443,12.4247,12.4247,307500.0
2006-11-20 11:45:00,27.17,27.18,27.11,27.14,340700.0,12.4247,12.4293,12.3973,12.411,340700.0
2006-11-20 11:50:00,27.15,27.16,27.08,27.1,445100.0,12.4156,12.4202,12.3836,12.3927,445100.0
2006-11-20 11:55:00,27.11,27.17,27.09,27.15,545200.0,12.3973,12.4247,12.3882,12.4156,545200.0
2006-11-20 12:00:00,27.15,27.16,27.06,27.07,557100.0,12.4156,12.4202,12.3744,12.379,557100.0
2006-11-20 12:05:00,27.06,27.09,27.06,27.07,447000.0,12.3744,12.3882,12.3744,12.379,447000.0
2006-11-20 12:10:00,27.08,27.11,27.07,27.1,354100.0,12.3836,12.3973,12.379,12.3927,354100.0
2006-11-20 12:15:00,27.1,27.15,27.1,27.14,463700.0,12.3927,12.4156,12.3927,12.411,463700.0
2006-11-20 12:20:00,27.13,27.16,27.13,27.14,414800.0,12.4064,12.4202,12.4064,12.411,414800.0
2006-11-20 12:25:00,27.14,27.16,27.13,27.14,139100.0,12.411,12.4202,12.4064,12.411,139100.0
2006-11-20 12:30:00,27.15,27.15,27.08,27.08,207100.0,12.4156,12.4156,12.3836,12.3836,207100.0
2006-11-20 12:35:00,27.08,27.09,27.02,27.08,256700.0,12.3836,12.3882,12.3561,12.3836,256700.0
2006-11-20 12:40:00,27.07,27.09,27.06,27.07,278800.0,12.379,12.3882,12.3744,12.379,278800.0
2006-11-20 12:45:00,27.07,27.1,27.07,27.1,260700.0,12.379,12.3927,12.379,12.3927,260700.0
2006-11-20 12:50:00,27.1,27.11,27.08,27.1,400900.0,12.3927,12.3973,12.3836,12.3927,400900.0
2006-11-20 12:55:00,27.1,27.15,27.1,27.14,259800.0,12.3927,12.4156,12.3927,12.411,259800.0
2006-11-20 13:00:00,27.14,27.16,27.13,27.14,250200.0,12.411,12.4202,12.4064,12.411,250200.0
2006-11-20 13:05:00,27.14,27.16,27.13,27.14,301000.0,12.411,12.4202,12.4064,12.411,301000.0
2006-11-20 13:10:00,27.15,27.15,27.13,27.14,228400.0,12.4156,12.4156,12.4064,12.411,228400.0
2006-11-20 13:15:00,27.14,27.14,27.11,27.12,103400.0,12.411,12.411,12.3973,12.4019,103400.0
2006-11-20 13:20:00,27.13,27.15,27.12,27.14,197600.0,12.4064,12.4156,12.4019,12.411,197600.0
2006-11-20 13:25:00,27.14,27.16,27.14,27.14,210600.0,12.411,12.4202,12.411,12.411,210600.0
2006-11-20 13:30:00,27.14,27.14,27.08,27.08,221700.0,12.411,12.411,12.3836,12.3836,221700.0
2006-11-20 13:35:00,27.08,27.11,27.07,27.08,246600.0,12.3836,12.3973,12.379,12.3836,246600.0
2006-11-20 13:40:00,27.08,27.12,27.07,27.11,279700.0,12.3836,12.4019,12.379,12.3973,279700.0
2006-11-20 13:45:00,27.12,27.14,27.09,27.12,353800.0,12.4019,12.411,12.3882,12.4019,353800.0
2006-11-20 13:50:00,27.12,27.13,27.11,27.12,153200.0,12.4019,12.4064,12.3973,12.4019,153200.0
2006-11-20 13:55:00,27.12,27.13,27.09,27.11,346900.0,12.4019,12.4064,12.3882,12.3973,346900.0
2006-11-20 14:00:00,27.11,27.11,27.1,27.1,168700.0,12.3973,12.3973,12.3927,12.3927,168700.0
2006-11-20 14:05:00,27.1,27.12,27.1,27.12,260200.0,12.3927,12.4019,12.3927,12.4019,260200.0
2006-11-20 14:10:00,27.13,27.14,27.12,27.14,163900.0,12.4064,12.411,12.4019,12.411,163900.0
2006-11-20 14:15:00,27.13,27.14,27.12,27.12,351000.0,12.4064,12.411,12.4019,12.4019,351000.0
2006-11-20 14:20:00,27.11,27.13,27.09,27.11,311700.0,12.3973,12.4064,12.3882,12.3973,311700.0
2006-11-20 14:25:00,27.11,27.13,27.1,27.1,247700.0,12.3973,12.4064,12.3927,12.3927,247700.0
2006-11-20 14:30:00,27.11,27.11,27.03,27.05,314800.0,12.3973,12.3973,12.3607,12.3699,314800.0
2006-11-20 14:35:00,27.04,27.09,27.03,27.08,507300.0,12.3653,12.3882,12.3607,12.3836,507300.0
2006-11-20 14:40:00,27.09,27.09,27.07,27.07,387400.0,12.3882,12.3882,12.379,12.379,387400.0
2006-11-20 14:45:00,27.07,27.1,27.07,27.09,425900.0,12.379,12.3927,12.379,12.3882,425900.0
2006-11-20 14:50:00,27.09,27.12,27.09,27.1,342100.0,12.3882,12.4019,12.3882,12.3927,342100.0
2006-11-20 14:55:00,27.1,27.1,27.09,27.09,2249400.0,12.3927,12.3927,12.3882,12.3882,2249400.0
2006-11-20 15:00:00,27.09,27.1,27.09,27.09,275500.0,12.3882,12.3927,12.3882,12.3882,275500.0
2006-11-20 15:05:00,27.09,27.11,27.09,27.11,409500.0,12.3882,12.3973,12.3882,12.3973,409500.0
2006-11-20 15:10:00,27.11,27.13,27.11,27.11,346500.0,12.3973,12.4064,12.3973,12.3973,346500.0
2006-11-20 15:15:00,27.11,27.11,27.09,27.09,393500.0,12.3973,12.3973,12.3882,12.3882,393500.0
2006-11-20 15:20:00,27.1,27.11,27.02,27.07,556900.0,12.3927,12.3973,12.3561,12.379,556900.0
2006-11-20 15:25:00,27.08,27.12,27.07,27.12,433200.0,12.3836,12.4019,12.379,12.4019,433200.0
2006-11-20 15:30:00,27.12,27.13,27.1,27.12,438900.0,12.4019,12.4064,12.3927,12.4019,438900.0
2006-11-20 15:35:00,27.12,27.14,27.12,27.13,539600.0,12.4019,12.411,12.4019,12.4064,539600.0
2006-11-20 15:40:00,27.13,27.14,27.11,27.11,383200.0,12.4064,12.411,12.3973,12.3973,383200.0
2006-11-20 15:45:00,27.11,27.11,27.06,27.09,441700.0,12.3973,12.3973,12.3744,12.3882,441700.0
2006-11-20 15:50:00,27.09,27.11,27.08,27.1,605000.0,12.3882,12.3973,12.3836,12.3927,605000.0
2006-11-20 15:55:00,27.09,27.1,27.06,27.08,660000.0,12.3882,12.3927,12.3744,12.3836,660000.0
2006-11-21 09:30:00,26.97,27.06,26.87,27.03,607300.0,12.3333,12.3744,12.2875,12.3607,607300.0
2006-11-21 09:35:00,27.02,27.05,27.01,27.05,272800.0,12.3561,12.3699,12.3516,12.3699,272800.0
2006-11-21 09:40:00,27.05,27.09,27.02,27.05,319700.0,12.3699,12.3882,12.3561,12.3699,319700.0
2006-11-21 09:45:00,27.05,27.1,27.04,27.07,194400.0,12.3699,12.3927,12.3653,12.379,194400.0
2006-11-21 09:50:00,27.06,27.1,27.04,27.09,433200.0,12.3744,12.3927,12.3653,12.3882,433200.0
2006-11-21 09:55:00,27.08,27.14,27.07,27.13,213100.0,12.3836,12.411,12.379,12.4064,213100.0
2006-11-21 10:00:00,27.14,27.15,27.12,27.12,230700.0,12.411,12.4156,12.4019,12.4019,230700.0
2006-11-21 10:05:00,27.12,27.12,27.05,27.05,264900.0,12.4019,12.4019,12.3699,12.3699,264900.0
2006-11-21 10:10:00,27.05,27.08,27.05,27.06,252300.0,12.3699,12.3836,12.3699,12.3744,252300.0
2006-11-21 10:15:00,27.07,27.08,27.06,27.07,185300.0,12.379,12.3836,12.3744,12.379,185300.0
2006-11-21 10:20:00,27.07,27.07,27.04,27.05,266300.0,12.379,12.379,12.3653,12.3699,266300.0
2006-11-21 10:25:00,27.06,27.06,27.04,27.05,239200.0,12.3744,12.3744,12.3653,12.3699,239200.0
2006-11-21 10:30:00,27.05,27.07,27.0,27.01,263100.0,12.3699,12.379,12.347,12.3516,263100.0
2006-11-21 10:35:00,27.01,27.02,26.99,27.01,310300.0,12.3516,12.3561,12.3424,12.3516,310300.0
2006-11-21 10:40:00,27.0,27.03,27.0,27.03,278400.0,12.347,12.3607,12.347,12.3607,278400.0
2006-11-21 10:45:00,27.02,27.04,27.01,27.01,271500.0,12.3561,12.3653,12.3516,12.3516,271500.0
2006-11-21 10:50:00,27.02,27.03,27.01,27.02,196100.0,12.3561,12.3607,12.3516,12.3561,196100.0
2006-11-21 10:55:00,27.02,27.03,27.0,27.01,194500.0,12.3561,12.3607,12.347,12.3516,194500.0
2006-11-21 11:00:00,27.0,27.03,27.0,27.03,193700.0,12.347,12.3607,12.347,12.3607,193700.0
2006-11-21 11:05:00,27.02,27.03,27.02,27.02,149000.0,12.3561,12.3607,12.3561,12.3561,149000.0
2006-11-21 11:10:00,27.03,27.03,27.0,27.0,237300.0,12.3607,12.3607,12.347,12.347,237300.0
2006-11-21 11:15:00,27.0,27.01,26.94,26.96,531900.0,12.347,12.3516,12.3196,12.3287,531900.0
2006-11-21 11:20:00,26.97,27.01,26.94,26.99,308000.0,12.3333,12.3516,12.3196,12.3424,308000.0
2006-11-21 11:25:00,26.99,27.01,26.99,27.0,1277300.0,12.3424,12.3516,12.3424,12.347,1277300.0
2006-11-21 11:30:00,26.99,27.02,26.98,26.99,471700.0,12.3424,12.3561,12.3379,12.3424,471700.0
2006-11-21 11:35:00,26.99,27.04,26.98,27.04,215400.0,12.3424,12.3653,12.3379,12.3653,215400.0
2006-11-21 11:40:00,27.03,27.04,27.0,27.0,432400.0,12.3607,12.3653,12.347,12.347,432400.0
2006-11-21 11:45:00,27.01,27.01,26.96,26.99,183600.0,12.3516,12.3516,12.3287,12.3424,183600.0
2006-11-21 11:50:00,26.99,27.0,26.97,26.99,426500.0,12.3424,12.347,12.3333,12.3424,426500.0
2006-11-21 11:55:00,26.98,27.01,26.98,26.99,315400.0,12.3379,12.3516,12.3379,12.3424,315400.0
2006-11-21 12:00:00,27.0,27.0,26.99,27.0,188000.0,12.347,12.347,12.3424,12.347,188000.0
2006-11-21 12:05:00,26.99,27.01,26.99,26.99,882500.0,12.3424,12.3516,12.3424,12.3424,882500.0
2006-11-21 12:10:00,26.99,27.0,26.93,26.95,445100.0,12.3424,12.347,12.315,12.3241,445100.0
2006-11-21 12:15:00,26.95,26.99,26.95,26.98,381800.0,12.3241,12.3424,12.3241,12.3379,381800.0
2006-11-21 12:20:00,26.99,27.01,26.98,27.0,197600.0,12.3424,12.3516,12.3379,12.347,197600.0
2006-11-21 12:25:00,27.0,27.01,26.99,27.01,139700.0,12.347,12.3516,12.3424,12.3516,139700.0
2006-11-21 12:30:00,27.01,27.01,26.99,27.0,188900.0,12.3516,12.3516,12.3424,12.347,188900.0
2006-11-21 12:35:00,27.0,27.01,26.99,27.01,209000.0,12.347,12.3516,12.3424,12.3516,209000.0
2006-11-21 12:40:00,27.01,27.01,26.99,27.0,96400.0,12.3516,12.3516,12.3424,12.347,96400.0
2006-11-21 12:45:00,26.99,27.03,26.99,27.01,200000.0,12.3424,12.3607,12.3424,12.3516,200000.0
2006-11-21 12:50:00,27.01,27.04,27.01,27.04,194500.0,12.3516,12.3653,12.3516,12.3653,194500.0
2006-11-21 12:55:00,27.04,27.04,27.02,27.03,193000.0,12.3653,12.3653,12.3561,12.3607,193000.0
2006-11-21 13:00:00,27.03,27.06,27.03,27.03,261000.0,12.3607,12.3744,12.3607,12.3607,261000.0
2006-11-21 13:05:00,27.04,27.04,27.0,27.0,170800.0,12.3653,12.3653,12.347,12.347,170800.0
2006-11-21 13:10:00,27.01,27.01,26.99,26.99,203100.0,12.3516,12.3516,12.3424,12.3424,203100.0
2006-11-21 13:15:00,26.99,27.03,26.99,27.02,223600.0,12.3424,12.3607,12.3424,12.3561,223600.0
2006-11-21 13:20:00,27.03,27.05,27.02,27.03,177500.0,12.3607,12.3699,12.3561,12.3607,177500.0
2006-11-21 13:25:00,27.03,27.04,27.02,27.02,142700.0,12.3607,12.3653,12.3561,12.3561,142700.0
2006-11-21 13:30:00,27.02,27.05,27.02,27.04,276800.0,12.3561,12.3699,12.3561,12.3653,276800.0
2006-11-21 13:35:00,27.04,27.05,27.01,27.03,452000.0,12.3653,12.3699,12.3516,12.3607,452000.0
2006-11-21 13:40:00,27.02,27.05,27.01,27.02,318700.0,12.3561,12.3699,12.3516,12.3561,318700.0
2006-11-21 13:45:00,27.02,27.03,27.01,27.03,208600.0,12.3561,12.3607,12.3516,12.3607,208600.0
2006-11-21 13:50:00,27.02,27.04,27.02,27.04,147800.0,12.3561,12.3653,12.3561,12.3653,147800.0
2006-11-21 13:55:00,27.04,27.04,27.01,27.03,200500.0,12.3653,12.3653,12.3516,12.3607,200500.0
2006-11-21 14:00:00,27.03,27.04,27.02,27.02,143700.0,12.3607,12.3653,12.3561,12.3561,143700.0
2006-11-21 14:05:00,27.02,27.02,26.97,26.97,290800.0,12.3561,12.3561,12.3333,12.3333,290800.0
2006-11-21 14:10:00,26.98,27.02,26.96,27.0,411800.0,12.3379,12.3561,12.3287,12.347,411800.0
2006-11-21 14:15:00,27.01,27.03,26.99,26.99,496900.0,12.3516,12.3607,12.3424,12.3424,496900.0
2006-11-21 14:20:00,26.99,27.01,26.97,26.99,294600.0,12.3424,12.3516,12.3333,12.3424,294600.0
2006-11-21 14:25:00,26.99,27.0,26.98,26.99,195200.0,12.3424,12.347,12.3379,12.3424,195200.0
2006-11-21 14:30:00,26.99,27.01,26.98,26.99,198200.0,12.3424,12.3516,12.3379,12.3424,198200.0
2006-11-21 14:35:00,26.99,27.0,26.99,27.0,227000.0,12.3424,12.347,12.3424,12.347,227000.0
2006-11-21 14:40:00,26.99,27.0,26.94,26.96,433600.0,12.3424,12.347,12.3196,12.3287,433600.0
2006-11-21 14:45:00,26.95,26.97,26.88,26.91,654200.0,12.3241,12.3333,12.2921,12.3058,654200.0
2006-11-21 14:50:00,26.91,26.92,26.9,26.91,268000.0,12.3058,12.3104,12.3013,12.3058,268000.0
2006-11-21 14:55:00,26.91,26.94,26.91,26.93,188900.0,12.3058,12.3196,12.3058,12.315,188900.0
2006-11-21 15:00:00,26.93,26.98,26.93,26.94,411100.0,12.315,12.3379,12.315,12.3196,411100.0
2006-11-21 15:05:00,26.94,26.97,26.94,26.96,266100.0,12.3196,12.3333,12.3196,12.3287,266100.0
2006-11-21 15:10:00,26.95,26.99,26.94,26.98,215800.0,12.3241,12.3424,12.3196,12.3379,215800.0
2006-11-21 15:15:00,26.99,26.99,26.96,26.97,203600.0,12.3424,12.3424,12.3287,12.3333,203600.0
2006-11-21 15:20:00,26.97,27.01,26.96,27.0,488500.0,12.3333,12.3516,12.3287,12.347,488500.0
2006-11-21 15:25:00,27.0,27.04,26.99,27.02,239700.0,12.347,12.3653,12.3424,12.3561,239700.0
2006-11-21 15:30:00,27.02,27.06,27.01,27.04,477400.0,12.3561,12.3744,12.3516,12.3653,477400.0
2006-11-21 15:35:00,27.04,27.07,27.03,27.07,347400.0,12.3653,12.379,12.3607,12.379,347400.0
2006-11-21 15:40:00,27.06,27.14,27.06,27.13,755600.0,12.3744,12.411,12.3744,12.4064,755600.0
2006-11-21 15:45:00,27.14,27.15,27.06,27.09,976000.0,12.411,12.4156,12.3744,12.3882,976000.0
2006-11-21 15:50:00,27.09,27.09,27.04,27.06,759900.0,12.3882,12.3882,12.3653,12.3744,759900.0
2006-11-21 15:55:00,27.06,27.07,27.02,27.05,513000.0,12.3744,12.379,12.3561,12.3699,513000.0
2006-11-22 09:30:00,27.0,27.13,26.95,27.09,581500.0,12.347,12.4064,12.3241,12.3882,581500.0
2006-11-22 09:35:00,27.09,27.18,27.08,27.18,229600.0,12.3882,12.4293,12.3836,12.4293,229600.0
2006-11-22 09:40:00,27.18,27.21,27.12,27.13,291100.0,12.4293,12.443,12.4019,12.4064,291100.0
2006-11-22 09:45:00,27.14,27.19,27.13,27.18,379600.0,12.411,12.4339,12.4064,12.4293,379600.0
2006-11-22 09:50:00,27.18,27.19,27.13,27.15,187400.0,12.4293,12.4339,12.4064,12.4156,187400.0
2006-11-22 09:55:00,27.15,27.2,27.14,27.19,230200.0,12.4156,12.4385,12.411,12.4339,230200.0
2006-11-22 10:00:00,27.18,27.19,27.16,27.16,164700.0,12.4293,12.4339,12.4202,12.4202,164700.0
2006-11-22 10:05:00,27.16,27.17,27.12,27.14,243000.0,12.4202,12.4247,12.4019,12.411,243000.0
2006-11-22 10:10:00,27.15,27.15,27.1,27.1,351100.0,12.4156,12.4156,12.3927,12.3927,351100.0
2006-11-22 10:15:00,27.11,27.12,27.05,27.1,418600.0,12.3973,12.4019,12.3699,12.3927,418600.0
2006-11-22 10:20:00,27.1,27.12,27.05,27.08,288000.0,12.3927,12.4019,12.3699,12.3836,288000.0
2006-11-22 10:25:00,27.08,27.11,27.07,27.11,335800.0,12.3836,12.3973,12.379,12.3973,335800.0
2006-11-22 10:30:00,27.1,27.12,27.07,27.09,256100.0,12.3927,12.4019,12.379,12.3882,256100.0
2006-11-22 10:35:00,27.08,27.09,27.08,27.08,129200.0,12.3836,12.3882,12.3836,12.3836,129200.0
2006-11-22 10:40:00,27.09,27.12,27.07,27.1,275900.0,12.3882,12.4019,12.379,12.3927,275900.0
2006-11-22 10:45:00,27.11,27.14,27.11,27.12,223600.0,12.3973,12.411,12.3973,12.4019,223600.0
2006-11-22 10:50:00,27.12,27.15,27.1,27.1,226700.0,12.4019,12.4156,12.3927,12.3927,226700.0
2006-11-22 10:55:00,27.1,27.14,27.1,27.13,413000.0,12.3927,12.411,12.3927,12.4064,413000.0
2006-11-22 11:00:00,27.14,27.16,27.12,27.16,228700.0,12.411,12.4202,12.4019,12.4202,228700.0
2006-11-22 11:05:00,27.16,27.19,27.15,27.17,243800.0,12.4202,12.4339,12.4156,12.4247,243800.0
2006-11-22 11:10:00,27.16,27.18,27.15,27.16,123600.0,12.4202,12.4293,12.4156,12.4202,123600.0
2006-11-22 11:15:00,27.16,27.17,27.14,27.15,124300.0,12.4202,12.4247,12.411,12.4156,124300.0
2006-11-22 11:20:00,27.15,27.17,27.15,27.17,202000.0,12.4156,12.4247,12.4156,12.4247,202000.0
2006-11-22 11:25:00,27.17,27.18,27.15,27.15,116000.0,12.4247,12.4293,12.4156,12.4156,116000.0
2006-11-22 11:30:00,27.15,27.16,27.15,27.15,134700.0,12.4156,12.4202,12.4156,12.4156,134700.0
2006-11-22 11:35:00,27.15,27.16,27.13,27.13,166200.0,12.4156,12.4202,12.4064,12.4064,166200.0
2006-11-22 11:40:00,27.12,27.13,27.09,27.1,206100.0,12.4019,12.4064,12.3882,12.3927,206100.0
2006-11-22 11:45:00,27.1,27.11,27.09,27.09,83900.0,12.3927,12.3973,12.3882,12.3882,83900.0
2006-11-22 11:50:00,27.09,27.1,27.06,27.07,209800.0,12.3882,12.3927,12.3744,12.379,209800.0
2006-11-22 11:55:00,27.07,27.09,27.06,27.08,143800.0,12.379,12.3882,12.3744,12.3836,143800.0
2006-11-22 12:00:00,27.07,27.12,27.07,27.09,346800.0,12.379,12.4019,12.379,12.3882,346800.0
2006-11-22 12:05:00,27.09,27.16,27.09,27.15,267100.0,12.3882,12.4202,12.3882,12.4156,267100.0
2006-11-22 12:10:00,27.15,27.2,27.15,27.18,376100.0,12.4156,12.4385,12.4156,12.4293,376100.0
2006-11-22 12:15:00,27.18,27.2,27.17,27.2,426900.0,12.4293,12.4385,12.4247,12.4385,426900.0
2006-11-22 12:20:00,27.2,27.2,27.15,27.17,388200.0,12.4385,12.4385,12.4156,12.4247,388200.0
2006-11-22 12:25:00,27.17,27.17,27.16,27.17,124600.0,12.4247,12.4247,12.4202,12.4247,124600.0
2006-11-22 12:30:00,27.18,27.19,27.15,27.18,156600.0,12.4293,12.4339,12.4156,12.4293,156600.0
2006-11-22 12:35:00,27.17,27.18,27.15,27.17,65600.0,12.4247,12.4293,12.4156,12.4247,65600.0
2006-11-22 12:40:00,27.16,27.18,27.15,27.15,179500.0,12.4202,12.4293,12.4156,12.4156,179500.0
2006-11-22 12:45:00,27.15,27.16,27.14,27.14,67000.0,12.4156,12.4202,12.411,12.411,67000.0
2006-11-22 12:50:00,27.14,27.16,27.14,27.16,144300.0,12.411,12.4202,12.411,12.4202,144300.0
2006-11-22 12:55:00,27.15,27.16,27.15,27.15,156600.0,12.4156,12.4202,12.4156,12.4156,156600.0
2006-11-22 13:00:00,27.15,27.19,27.15,27.18,101700.0,12.4156,12.4339,12.4156,12.4293,101700.0
2006-11-22 13:05:00,27.19,27.2,27.18,27.18,97700.0,12.4339,12.4385,12.4293,12.4293,97700.0
2006-11-22 13:10:00,27.18,27.2,27.16,27.16,111800.0,12.4293,12.4385,12.4202,12.4202,111800.0
2006-11-22 13:15:00,27.17,27.18,27.16,27.18,57200.0,12.4247,12.4293,12.4202,12.4293,57200.0
2006-11-22 13:20:00,27.18,27.18,27.17,27.18,115900.0,12.4293,12.4293,12.4247,12.4293,115900.0
2006-11-22 13:25:00,27.18,27.19,27.17,27.19,72200.0,12.4293,12.4339,12.4247,12.4339,72200.0
2006-11-22 13:30:00,27.18,27.19,27.18,27.18,48600.0,12.4293,12.4339,12.4293,12.4293,48600.0
2006-11-22 13:35:00,27.19,27.19,27.18,27.18,67600.0,12.4339,12.4339,12.4293,12.4293,67600.0
2006-11-22 13:40:00,27.18,27.19,27.18,27.19,53500.0,12.4293,12.4339,12.4293,12.4339,53500.0
2006-11-22 13:45:00,27.18,27.19,27.18,27.18,51000.0,12.4293,12.4339,12.4293,12.4293,51000.0
2006-11-22 13:50:00,27.18,27.21,27.18,27.21,239200.0,12.4293,12.443,12.4293,12.443,239200.0
2006-11-22 13:55:00,27.2,27.21,27.19,27.21,129500.0,12.4385,12.443,12.4339,12.443,129500.0
2006-11-22 14:00:00,27.2,27.22,27.2,27.22,319900.0,12.4385,12.4476,12.4385,12.4476,319900.0
2006-11-22 14:05:00,27.22,27.22,27.21,27.22,243500.0,12.4476,12.4476,12.443,12.4476,243500.0
2006-11-22 14:10:00,27.22,27.22,27.15,27.17,328800.0,12.4476,12.4476,12.4156,12.4247,328800.0
2006-11-22 14:15:00,27.17,27.19,27.16,27.19,137500.0,12.4247,12.4339,12.4202,12.4339,137500.0
2006-11-22 14:20:00,27.19,27.21,27.18,27.2,129000.0,12.4339,12.443,12.4293,12.4385,129000.0
2006-11-22 14:25:00,27.2,27.23,27.2,27.22,127600.0,12.4385,12.4522,12.4385,12.4476,127600.0
2006-11-22 14:30:00,27.22,27.24,27.22,27.22,218200.0,12.4476,12.4567,12.4476,12.4476,218200.0
2006-11-22 14:35:00,27.23,27.26,27.22,27.24,228600.0,12.4522,12.4659,12.4476,12.4567,228600.0
2006-11-22 14:40:00,27.24,27.26,27.23,27.25,217000.0,12.4567,12.4659,12.4522,12.4613,217000.0
2006-11-22 14:45:00,27.25,27.27,27.24,27.25,231500.0,12.4613,12.4705,12.4567,12.4613,231500.0
2006-11-22 14:50:00,27.26,27.28,27.25,27.27,148300.0,12.4659,12.475,12.4613,12.4705,148300.0
2006-11-22 14:55:00,27.27,27.27,27.25,27.25,95500.0,12.4705,12.4705,12.4613,12.4613,95500.0
2006-11-22 15:00:00,27.25,27.28,27.25,27.26,320600.0,12.4613,12.475,12.4613,12.4659,320600.0
2006-11-22 15:05:00,27.27,27.29,27.26,27.28,134700.0,12.4705,12.4796,12.4659,12.475,134700.0
2006-11-22 15:10:00,27.29,27.29,27.26,27.26,158200.0,12.4796,12.4796,12.4659,12.4659,158200.0
2006-11-22 15:15:00,27.26,27.27,27.25,27.25,215600.0,12.4659,12.4705,12.4613,12.4613,215600.0
2006-11-22 15:20:00,27.26,27.26,27.16,27.22,199900.0,12.4659,12.4659,12.4202,12.4476,199900.0
2006-11-22 15:25:00,27.21,27.24,27.19,27.19,403900.0,12.443,12.4567,12.4339,12.4339,403900.0
2006-11-22 15:30:00,27.19,27.22,27.15,27.17,529400.0,12.4339,12.4476,12.4156,12.4247,529400.0
2006-11-22 15:35:00,27.16,27.17,27.12,27.13,620700.0,12.4202,12.4247,12.4019,12.4064,620700.0
2006-11-22 15:40:00,27.14,27.16,27.12,27.15,493200.0,12.411,12.4202,12.4019,12.4156,493200.0
2006-11-22 15:45:00,27.15,27.16,27.09,27.11,472100.0,12.4156,12.4202,12.3882,12.3973,472100.0
2006-11-22 15:50:00,27.11,27.14,27.08,27.13,676100.0,12.3973,12.411,12.3836,12.4064,676100.0
2006-11-22 15:55:00,27.14,27.15,27.1,27.1,453200.0,12.411,12.4156,12.3927,12.3927,453200.0
2006-11-24 09:30:00,26.91,27.05,26.86,26.95,963700.0,12.3058,12.3699,12.283,12.3241,963700.0
2006-11-24 09:35:00,26.94,26.98,26.93,26.94,285400.0,12.3196,12.3379,12.315,12.3196,285400.0
2006-11-24 09:40:00,26.94,26.96,26.9,26.9,185000.0,12.3196,12.3287,12.3013,12.3013,185000.0
2006-11-24 09:45:00,26.9,26.93,26.89,26.9,165800.0,12.3013,12.315,12.2967,12.3013,165800.0
2006-11-24 09:50:00,26.88,26.94,26.87,26.91,136800.0,12.2921,12.3196,12.2875,12.3058,136800.0
2006-11-24 09:55:00,26.91,26.92,26.89,26.9,82300.0,12.3058,12.3104,12.2967,12.3013,82300.0
2006-11-24 10:00:00,26.91,26.96,26.9,26.94,143700.0,12.3058,12.3287,12.3013,12.3196,143700.0
2006-11-24 10:05:00,26.94,26.95,26.9,26.92,112700.0,12.3196,12.3241,12.3013,12.3104,112700.0
2006-11-24 10:10:00,26.92,26.93,26.9,26.91,66600.0,12.3104,12.315,12.3013,12.3058,66600.0
2006-11-24 10:15:00,26.9,26.9,26.87,26.88,208300.0,12.3013,12.3013,12.2875,12.2921,208300.0
2006-11-24 10:20:00,26.88,26.95,26.87,26.93,216900.0,12.2921,12.3241,12.2875,12.315,216900.0
2006-11-24 10:25:00,26.92,26.97,26.92,26.96,96700.0,12.3104,12.3333,12.3104,12.3287,96700.0
2006-11-24 10:30:00,26.96,26.96,26.93,26.94,53200.0,12.3287,12.3287,12.315,12.3196,53200.0
2006-11-24 10:35:00,26.94,26.95,26.93,26.93,232000.0,12.3196,12.3241,12.315,12.315,232000.0
2006-11-24 10:40:00,26.94,27.0,26.93,26.98,186800.0,12.3196,12.347,12.315,12.3379,186800.0
2006-11-24 10:45:00,26.97,26.98,26.94,26.96,96800.0,12.3333,12.3379,12.3196,12.3287,96800.0
2006-11-24 10:50:00,26.96,26.97,26.95,26.97,58500.0,12.3287,12.3333,12.3241,12.3333,58500.0
2006-11-24 10:55:00,26.96,26.98,26.95,26.96,158600.0,12.3287,12.3379,12.3241,12.3287,158600.0
2006-11-24 11:00:00,26.96,26.96,26.91,26.92,290900.0,12.3287,12.3287,12.3058,12.3104,290900.0
2006-11-24 11:05:00,26.91,26.93,26.91,26.93,173800.0,12.3058,12.315,12.3058,12.315,173800.0
2006-11-24 11:10:00,26.93,27.0,26.92,27.0,129900.0,12.315,12.347,12.3104,12.347,129900.0
2006-11-24 11:15:00,27.0,27.05,26.99,27.02,312400.0,12.347,12.3699,12.3424,12.3561,312400.0
2006-11-24 11:20:00,27.02,27.03,27.0,27.01,107700.0,12.3561,12.3607,12.347,12.3516,107700.0
2006-11-24 11:25:00,27.02,27.03,26.99,27.01,111300.0,12.3561,12.3607,12.3424,12.3516,111300.0
2006-11-24 11:30:00,27.02,27.02,26.97,26.98,88400.0,12.3561,12.3561,12.3333,12.3379,88400.0
2006-11-24 11:35:00,26.98,26.98,26.93,26.95,188900.0,12.3379,12.3379,12.315,12.3241,188900.0
2006-11-24 11:40:00,26.95,26.98,26.95,26.98,114700.0,12.3241,12.3379,12.3241,12.3379,114700.0
2006-11-24 11:45:00,26.98,26.98,26.95,26.96,109300.0,12.3379,12.3379,12.3241,12.3287,109300.0
2006-11-24 11:50:00,26.96,26.99,26.95,26.95,114100.0,12.3287,12.3424,12.3241,12.3241,114100.0
2006-11-24 11:55:00,26.95,26.97,26.95,26.97,87300.0,12.3241,12.3333,12.3241,12.3333,87300.0
2006-11-24 12:00:00,26.97,26.98,26.96,26.98,84100.0,12.3333,12.3379,12.3287,12.3379,84100.0
2006-11-24 12:05:00,26.98,26.98,26.93,26.95,209800.0,12.3379,12.3379,12.315,12.3241,209800.0
2006-11-24 12:10:00,26.95,26.99,26.94,26.99,189500.0,12.3241,12.3424,12.3196,12.3424,189500.0
2006-11-24 12:15:00,26.98,26.99,26.95,26.98,124800.0,12.3379,12.3424,12.3241,12.3379,124800.0
2006-11-24 12:20:00,26.98,26.99,26.97,26.98,99500.0,12.3379,12.3424,12.3333,12.3379,99500.0
2006-11-24 12:25:00,26.99,26.99,26.95,26.97,116300.0,12.3424,12.3424,12.3241,12.3333,116300.0
2006-11-24 12:30:00,26.96,26.98,26.94,26.95,205700.0,12.3287,12.3379,12.3196,12.3241,205700.0
2006-11-24 12:35:00,26.95,26.95,26.9,26.91,246900.0,12.3241,12.3241,12.3013,12.3058,246900.0
2006-11-24 12:40:00,26.92,26.94,26.91,26.93,299300.0,12.3104,12.3196,12.3058,12.315,299300.0
2006-11-24 12:45:00,26.94,26.97,26.93,26.97,286400.0,12.3196,12.3333,12.315,12.3333,286400.0
2006-11-24 12:50:00,26.97,26.99,26.94,26.98,370400.0,12.3333,12.3424,12.3196,12.3379,370400.0
2006-11-24 12:55:00,26.99,27.0,26.9,26.9,552000.0,12.3424,12.347,12.3013,12.3013,552000.0
2006-11-24 13:00:00,26.9,27.1,26.89,27.1,519100.0,12.3013,12.3927,12.2967,12.3927,519100.0
2006-11-24 13:05:00,27.1,27.1,27.1,27.1,0.0,12.3927,12.3927,12.3927,12.3927,0.0
2006-11-24 13:10:00,27.1,27.1,27.03,27.1,5500.0,12.3927,12.3927,12.3607,12.3927,5500.0
2006-11-24 13:15:00,27.1,27.1,27.1,27.1,800.0,12.3927,12.3927,12.3927,12.3927,800.0
2006-11-24 13:20:00,27.1,27.1,27.1,27.1,100.0,12.3927,12.3927,12.3927,12.3927,100.0
2006-11-24 13:25:00,27.1,27.1,27.1,27.1,0.0,12.3927,12.3927,12.3927,12.3927,0.0
2006-11-24 13:30:00,27.1,27.1,27.1,27.1,0.0,12.3927,12.3927,12.3927,12.3927,0.0
2006-11-24 13:35:00,27.1,27.1,27.1,27.1,0.0,12.3927,12.3927,12.3927,12.3927,0.0
2006-11-24 13:40:00,26.89,26.89,26.89,26.89,100.0,12.2967,12.2967,12.2967,12.2967,100.0
2006-11-24 13:45:00,26.89,26.89,26.89,26.89,0.0,12.2967,12.2967,12.2967,12.2967,0.0
2006-11-24 13:50:00,26.89,26.89,26.89,26.89,0.0,12.2967,12.2967,12.2967,12.2967,0.0
2006-11-24 13:55:00,26.89,26.89,26.89,26.89,0.0,12.2967,12.2967,12.2967,12.2967,0.0
2006-11-24 14:00:00,26.89,26.89,26.89,26.89,0.0,12.2967,12.2967,12.2967,12.2967,0.0
2006-11-24 14:05:00,26.89,26.89,26.89,26.89,0.0,12.2967,12.2967,12.2967,12.2967,0.0
2006-11-24 14:10:00,26.89,26.89,26.89,26.89,0.0,12.2967,12.2967,12.2967,12.2967,0.0
2006-11-24 14:15:00,26.89,26.89,26.89,26.89,0.0,12.2967,12.2967,12.2967,12.2967,0.0
2006-11-24 14:20:00,26.89,26.89,26.89,26.89,0.0,12.2967,12.2967,12.2967,12.2967,0.0
2006-11-24 14:25:00,26.89,26.89,26.89,26.89,0.0,12.2967,12.2967,12.2967,12.2967,0.0
2006-11-24 14:30:00,26.89,26.89,26.89,26.89,0.0,12.2967,12.2967,12.2967,12.2967,0.0
2006-11-24 14:35:00,26.89,26.89,26.89,26.89,0.0,12.2967,12.2967,12.2967,12.2967,0.0
2006-11-24 14:40:00,26.89,26.89,26.89,26.89,0.0,12.2967,12.2967,12.2967,12.2967,0.0
2006-11-24 14:45:00,26.89,26.89,26.89,26.89,0.0,12.2967,12.2967,12.2967,12.2967,0.0
2006-11-24 14:50:00,26.89,26.89,26.89,26.89,0.0,12.2967,12.2967,12.2967,12.2967,0.0
2006-11-24 14:55:00,26.89,26.89,26.89,26.89,0.0,12.2967,12.2967,12.2967,12.2967,0.0
2006-11-24 15:00:00,26.89,26.89,26.89,26.89,0.0,12.2967,12.2967,12.2967,12.2967,0.0
2006-11-24 15:05:00,26.89,26.89,26.89,26.89,0.0,12.2967,12.2967,12.2967,12.2967,0.0
2006-11-24 15:10:00,26.94,26.94,26.94,26.94,700.0,12.3196,12.3196,12.3196,12.3196,700.0
2006-11-24 15:15:00,26.94,26.94,26.94,26.94,0.0,12.3196,12.3196,12.3196,12.3196,0.0
2006-11-24 15:20:00,26.94,26.94,26.94,26.94,0.0,12.3196,12.3196,12.3196,12.3196,0.0
2006-11-24 15:25:00,26.94,26.94,26.94,26.94,0.0,12.3196,12.3196,12.3196,12.3196,0.0
2006-11-24 15:30:00,26.94,26.94,26.94,26.94,0.0,12.3196,12.3196,12.3196,12.3196,0.0
2006-11-24 15:35:00,26.94,26.94,26.94,26.94,0.0,12.3196,12.3196,12.3196,12.3196,0.0
2006-11-24 15:40:00,26.94,26.94,26.94,26.94,0.0,12.3196,12.3196,12.3196,12.3196,0.0
2006-11-24 15:45:00,26.94,26.94,26.94,26.94,0.0,12.3196,12.3196,12.3196,12.3196,0.0
2006-11-24 15:50:00,26.94,26.94,26.94,26.94,0.0,12.3196,12.3196,12.3196,12.3196,0.0
2006-11-24 15:55:00,26.94,26.94,26.94,26.94,0.0,12.3196,12.3196,12.3196,12.3196,0.0
2006-11-27 09:30:00,26.89,27.04,26.88,27.04,927700.0,12.2967,12.3653,12.2921,12.3653,927700.0
2006-11-27 09:35:00,27.04,27.17,26.99,27.15,482900.0,12.3653,12.4247,12.3424,12.4156,482900.0
2006-11-27 09:40:00,27.15,27.17,27.11,27.14,520500.0,12.4156,12.4247,12.3973,12.411,520500.0
2006-11-27 09:45:00,27.13,27.16,27.09,27.11,362500.0,12.4064,12.4202,12.3882,12.3973,362500.0
2006-11-27 09:50:00,27.11,27.13,27.02,27.02,309700.0,12.3973,12.4064,12.3561,12.3561,309700.0
2006-11-27 09:55:00,27.03,27.07,27.01,27.01,483600.0,12.3607,12.379,12.3516,12.3516,483600.0
2006-11-27 10:00:00,27.01,27.02,26.97,27.0,771300.0,12.3516,12.3561,12.3333,12.347,771300.0
2006-11-27 10:05:00,27.0,27.09,26.99,27.06,345700.0,12.347,12.3882,12.3424,12.3744,345700.0
2006-11-27 10:10:00,27.07,27.08,26.98,27.0,392800.0,12.379,12.3836,12.3379,12.347,392800.0
2006-11-27 10:15:00,27.0,27.01,26.99,27.01,412100.0,12.347,12.3516,12.3424,12.3516,412100.0
2006-11-27 10:20:00,27.01,27.07,27.01,27.05,310100.0,12.3516,12.379,12.3516,12.3699,310100.0
2006-11-27 10:25:00,27.05,27.07,27.02,27.02,704600.0,12.3699,12.379,12.3561,12.3561,704600.0
2006-11-27 10:30:00,27.03,27.09,27.01,27.08,301400.0,12.3607,12.3882,12.3516,12.3836,301400.0
2006-11-27 10:35:00,27.08,27.09,27.05,27.09,449600.0,12.3836,12.3882,12.3699,12.3882,449600.0
2006-11-27 10:40:00,27.08,27.09,27.06,27.07,446000.0,12.3836,12.3882,12.3744,12.379,446000.0
2006-11-27 10:45:00,27.07,27.1,27.06,27.06,368600.0,12.379,12.3927,12.3744,12.3744,368600.0
2006-11-27 10:50:00,27.07,27.09,27.06,27.08,360700.0,12.379,12.3882,12.3744,12.3836,360700.0
2006-11-27 10:55:00,27.09,27.1,27.04,27.07,587900.0,12.3882,12.3927,12.3653,12.379,587900.0
2006-11-27 11:00:00,27.07,27.07,27.01,27.02,395000.0,12.379,12.379,12.3516,12.3561,395000.0
2006-11-27 11:05:00,27.01,27.02,26.98,27.01,551500.0,12.3516,12.3561,12.3379,12.3516,551500.0
2006-11-27 11:10:00,27.01,27.02,26.92,26.94,367600.0,12.3516,12.3561,12.3104,12.3196,367600.0
2006-11-27 11:15:00,26.94,26.95,26.92,26.94,307500.0,12.3196,12.3241,12.3104,12.3196,307500.0
2006-11-27 11:20:00,26.94,26.96,26.93,26.93,305700.0,12.3196,12.3287,12.315,12.315,305700.0
2006-11-27 11:25:00,26.93,26.94,26.9,26.91,405000.0,12.315,12.3196,12.3013,12.3058,405000.0
2006-11-27 11:30:00,26.91,26.94,26.9,26.92,366300.0,12.3058,12.3196,12.3013,12.3104,366300.0
2006-11-27 11:35:00,26.92,26.97,26.91,26.93,280600.0,12.3104,12.3333,12.3058,12.315,280600.0
2006-11-27 11:40:00,26.94,26.95,26.87,26.88,301700.0,12.3196,12.3241,12.2875,12.2921,301700.0
2006-11-27 11:45:00,26.87,26.93,26.87,26.9,462300.0,12.2875,12.315,12.2875,12.3013,462300.0
2006-11-27 11:50:00,26.89,26.9,26.85,26.88,463900.0,12.2967,12.3013,12.2784,12.2921,463900.0
2006-11-27 11:55:00,26.87,26.9,26.87,26.88,339000.0,12.2875,12.3013,12.2875,12.2921,339000.0
2006-11-27 12:00:00,26.88,26.9,26.85,26.85,310200.0,12.2921,12.3013,12.2784,12.2784,310200.0
2006-11-27 12:05:00,26.86,26.86,26.84,26.85,131100.0,12.283,12.283,12.2738,12.2784,131100.0
2006-11-27 12:10:00,26.86,26.87,26.85,26.86,200000.0,12.283,12.2875,12.2784,12.283,200000.0
2006-11-27 12:15:00,26.87,26.88,26.85,26.86,126700.0,12.2875,12.2921,12.2784,12.283,126700.0
2006-11-27 12:20:00,26.87,26.88,26.86,26.87,139000.0,12.2875,12.2921,12.283,12.2875,139000.0
2006-11-27 12:25:00,26.88,26.89,26.87,26.87,194700.0,12.2921,12.2967,12.2875,12.2875,194700.0
2006-11-27 12:30:00,26.87,26.88,26.82,26.83,484100.0,12.2875,12.2921,12.2647,12.2693,484100.0
2006-11-27 12:35:00,26.82,26.85,26.77,26.78,350700.0,12.2647,12.2784,12.2418,12.2464,350700.0
2006-11-27 12:40:00,26.77,26.84,26.77,26.8,408300.0,12.2418,12.2738,12.2418,12.2555,408300.0
2006-11-27 12:45:00,26.79,26.81,26.78,26.8,388500.0,12.251,12.2601,12.2464,12.2555,388500.0
2006-11-27 12:50:00,26.8,26.82,26.79,26.8,214000.0,12.2555,12.2647,12.251,12.2555,214000.0
2006-11-27 12:55:00,26.8,26.86,26.8,26.86,290000.0,12.2555,12.283,12.2555,12.283,290000.0
2006-11-27 13:00:00,26.86,26.87,26.8,26.87,872500.0,12.283,12.2875,12.2555,12.2875,872500.0
2006-11-27 13:05:00,26.87,26.91,26.86,26.88,523400.0,12.2875,12.3058,12.283,12.2921,523400.0
2006-11-27 13:10:00,26.89,26.92,26.85,26.92,972200.0,12.2967,12.3104,12.2784,12.3104,972200.0
2006-11-27 13:15:00,26.92,26.92,26.9,26.91,298700.0,12.3104,12.3104,12.3013,12.3058,298700.0
2006-11-27 13:20:00,26.91,26.92,26.89,26.92,405600.0,12.3058,12.3104,12.2967,12.3104,405600.0
2006-11-27 13:25:00,26.92,26.97,26.91,26.97,222000.0,12.3104,12.3333,12.3058,12.3333,222000.0
2006-11-27 13:30:00,26.97,26.98,26.92,26.94,827700.0,12.3333,12.3379,12.3104,12.3196,827700.0
2006-11-27 13:35:00,26.94,26.95,26.91,26.92,290100.0,12.3196,12.3241,12.3058,12.3104,290100.0
2006-11-27 13:40:00,26.93,26.98,26.92,26.98,399700.0,12.315,12.3379,12.3104,12.3379,399700.0
2006-11-27 13:45:00,26.98,26.99,26.98,26.99,356500.0,12.3379,12.3424,12.3379,12.3424,356500.0
2006-11-27 13:50:00,26.98,26.99,26.97,26.97,285600.0,12.3379,12.3424,12.3333,12.3333,285600.0
2006-11-27 13:55:00,26.97,27.0,26.95,26.98,319000.0,12.3333,12.347,12.3241,12.3379,319000.0
2006-11-27 14:00:00,26.97,26.98,26.95,26.95,304900.0,12.3333,12.3379,12.3241,12.3241,304900.0
2006-11-27 14:05:00,26.95,26.96,26.9,26.9,455800.0,12.3241,12.3287,12.3013,12.3013,455800.0
2006-11-27 14:10:00,26.91,26.95,26.9,26.94,265300.0,12.3058,12.3241,12.3013,12.3196,265300.0
2006-11-27 14:15:00,26.94,26.96,26.91,26.91,235500.0,12.3196,12.3287,12.3058,12.3058,235500.0
2006-11-27 14:20:00,26.91,26.96,26.91,26.95,340100.0,12.3058,12.3287,12.3058,12.3241,340100.0
2006-11-27 14:25:00,26.96,26.99,26.95,26.98,550300.0,12.3287,12.3424,12.3241,12.3379,550300.0
2006-11-27 14:30:00,26.98,26.99,26.96,26.97,355400.0,12.3379,12.3424,12.3287,12.3333,355400.0
2006-11-27 14:35:00,26.96,26.99,26.96,26.96,421900.0,12.3287,12.3424,12.3287,12.3287,421900.0
2006-11-27 14:40:00,26.97,26.97,26.94,26.96,589400.0,12.3333,12.3333,12.3196,12.3287,589400.0
2006-11-27 14:45:00,26.95,26.98,26.95,26.97,458600.0,12.3241,12.3379,12.3241,12.3333,458600.0
2006-11-27 14:50:00,26.97,26.97,26.94,26.94,373200.0,12.3333,12.3333,12.3196,12.3196,373200.0
2006-11-27 14:55:00,26.94,26.94,26.9,26.91,442500.0,12.3196,12.3196,12.3013,12.3058,442500.0
2006-11-27 15:00:00,26.91,26.93,26.9,26.92,441700.0,12.3058,12.315,12.3013,12.3104,441700.0
2006-11-27 15:05:00,26.91,26.92,26.91,26.92,174200.0,12.3058,12.3104,12.3058,12.3104,174200.0
2006-11-27 15:10:00,26.91,26.95,26.91,26.94,331500.0,12.3058,12.3241,12.3058,12.3196,331500.0
2006-11-27 15:15:00,26.94,26.94,26.91,26.93,792900.0,12.3196,12.3196,12.3058,12.315,792900.0
2006-11-27 15:20:00,26.93,26.95,26.92,26.94,328900.0,12.315,12.3241,12.3104,12.3196,328900.0
2006-11-27 15:25:00,26.94,26.95,26.93,26.95,271900.0,12.3196,12.3241,12.315,12.3241,271900.0
2006-11-27 15:30:00,26.95,26.98,26.95,26.98,270600.0,12.3241,12.3379,12.3241,12.3379,270600.0
2006-11-27 15:35:00,26.97,27.01,26.97,26.99,570700.0,12.3333,12.3516,12.3333,12.3424,570700.0
2006-11-27 15:40:00,26.99,26.99,26.95,26.98,856000.0,12.3424,12.3424,12.3241,12.3379,856000.0
2006-11-27 15:45:00,26.98,26.99,26.95,26.96,579400.0,12.3379,12.3424,12.3241,12.3287,579400.0
2006-11-27 15:50:00,26.97,26.98,26.96,26.97,558700.0,12.3333,12.3379,12.3287,12.3333,558700.0
2006-11-27 15:55:00,26.98,26.98,26.95,26.96,586100.0,12.3379,12.3379,12.3241,12.3287,586100.0
2006-11-28 09:30:00,27.0,27.03,26.9,27.01,1105900.0,12.347,12.3607,12.3013,12.3516,1105900.0
2006-11-28 09:35:00,27.01,27.04,27.0,27.04,876900.0,12.3516,12.3653,12.347,12.3653,876900.0
2006-11-28 09:40:00,27.04,27.08,27.02,27.03,583500.0,12.3653,12.3836,12.3561,12.3607,583500.0
2006-11-28 09:45:00,27.04,27.05,27.0,27.01,744700.0,12.3653,12.3699,12.347,12.3516,744700.0
2006-11-28 09:50:00,27.01,27.04,27.0,27.03,454800.0,12.3516,12.3653,12.347,12.3607,454800.0
2006-11-28 09:55:00,27.03,27.04,26.99,27.01,395400.0,12.3607,12.3653,12.3424,12.3516,395400.0
2006-11-28 10:00:00,27.0,27.06,27.0,27.05,432900.0,12.347,12.3744,12.347,12.3699,432900.0
2006-11-28 10:05:00,27.04,27.06,27.01,27.05,575100.0,12.3653,12.3744,12.3516,12.3699,575100.0
2006-11-28 10:10:00,27.05,27.06,27.0,27.01,405400.0,12.3699,12.3744,12.347,12.3516,405400.0
2006-11-28 10:15:00,27.01,27.02,26.93,26.96,593800.0,12.3516,12.3561,12.315,12.3287,593800.0
2006-11-28 10:20:00,26.96,26.98,26.92,26.95,621300.0,12.3287,12.3379,12.3104,12.3241,621300.0
2006-11-28 10:25:00,26.96,27.02,26.95,27.01,553400.0,12.3287,12.3561,12.3241,12.3516,553400.0
2006-11-28 10:30:00,27.01,27.03,27.0,27.02,218400.0,12.3516,12.3607,12.347,12.3561,218400.0
2006-11-28 10:35:00,27.02,27.05,27.02,27.05,254200.0,12.3561,12.3699,12.3561,12.3699,254200.0
2006-11-28 10:40:00,27.04,27.05,27.0,27.02,242100.0,12.3653,12.3699,12.347,12.3561,242100.0
2006-11-28 10:45:00,27.02,27.03,27.0,27.01,184500.0,12.3561,12.3607,12.347,12.3516,184500.0
2006-11-28 10:50:00,27.01,27.02,26.97,26.98,306600.0,12.3516,12.3561,12.3333,12.3379,306600.0
2006-11-28 10:55:00,26.98,27.0,26.96,26.96,275000.0,12.3379,12.347,12.3287,12.3287,275000.0
2006-11-28 11:00:00,26.96,26.99,26.96,26.97,179200.0,12.3287,12.3424,12.3287,12.3333,179200.0
2006-11-28 11:05:00,26.97,26.98,26.95,26.96,284100.0,12.3333,12.3379,12.3241,12.3287,284100.0
2006-11-28 11:10:00,26.95,26.96,26.94,26.96,208200.0,12.3241,12.3287,12.3196,12.3287,208200.0
2006-11-28 11:15:00,26.96,26.99,26.95,26.99,343200.0,12.3287,12.3424,12.3241,12.3424,343200.0
2006-11-28 11:20:00,26.98,27.0,26.95,26.96,250100.0,12.3379,12.347,12.3241,12.3287,250100.0
2006-11-28 11:25:00,26.95,26.97,26.92,26.93,379500.0,12.3241,12.3333,12.3104,12.315,379500.0
2006-11-28 11:30:00,26.93,26.94,26.9,26.94,260300.0,12.315,12.3196,12.3013,12.3196,260300.0
2006-11-28 11:35:00,26.94,26.94,26.92,26.94,150700.0,12.3196,12.3196,12.3104,12.3196,150700.0
2006-11-28 11:40:00,26.93,26.94,26.9,26.9,373400.0,12.315,12.3196,12.3013,12.3013,373400.0
2006-11-28 11:45:00,26.9,26.92,26.88,26.89,299900.0,12.3013,12.3104,12.2921,12.2967,299900.0
2006-11-28 11:50:00,26.89,26.9,26.88,26.89,162700.0,12.2967,12.3013,12.2921,12.2967,162700.0
2006-11-28 11:55:00,26.9,26.91,26.86,26.86,371800.0,12.3013,12.3058,12.283,12.283,371800.0
2006-11-28 12:00:00,26.86,26.89,26.86,26.88,287900.0,12.283,12.2967,12.283,12.2921,287900.0
2006-11-28 12:05:00,26.87,26.88,26.86,26.88,174200.0,12.2875,12.2921,12.283,12.2921,174200.0
2006-11-28 12:10:00,26.87,26.88,26.87,26.88,80500.0,12.2875,12.2921,12.2875,12.2921,80500.0
2006-11-28 12:15:00,26.88,26.88,26.85,26.85,118700.0,12.2921,12.2921,12.2784,12.2784,118700.0
2006-11-28 12:20:00,26.86,26.86,26.82,26.83,294600.0,12.283,12.283,12.2647,12.2693,294600.0
2006-11-28 12:25:00,26.83,26.89,26.83,26.89,409800.0,12.2693,12.2967,12.2693,12.2967,409800.0
2006-11-28 12:30:00,26.89,26.9,26.84,26.85,381400.0,12.2967,12.3013,12.2738,12.2784,381400.0
2006-11-28 12:35:00,26.84,26.86,26.82,26.85,405600.0,12.2738,12.283,12.2647,12.2784,405600.0
2006-11-28 12:40:00,26.86,26.88,26.84,26.86,307800.0,12.283,12.2921,12.2738,12.283,307800.0
2006-11-28 12:45:00,26.86,26.88,26.84,26.88,359100.0,12.283,12.2921,12.2738,12.2921,359100.0
2006-11-28 12:50:00,26.87,26.93,26.87,26.89,404000.0,12.2875,12.315,12.2875,12.2967,404000.0
2006-11-28 12:55:00,26.9,26.93,26.89,26.91,280300.0,12.3013,12.315,12.2967,12.3058,280300.0
2006-11-28 13:00:00,26.9,26.95,26.88,26.94,221900.0,12.3013,12.3241,12.2921,12.3196,221900.0
2006-11-28 13:05:00,26.94,26.98,26.92,26.93,265600.0,12.3196,12.3379,12.3104,12.315,265600.0
2006-11-28 13:10:00,26.92,26.95,26.91,26.92,117700.0,12.3104,12.3241,12.3058,12.3104,117700.0
2006-11-28 13:15:00,26.93,26.94,26.9,26.9,214800.0,12.315,12.3196,12.3013,12.3013,214800.0
2006-11-28 13:20:00,26.91,26.91,26.86,26.86,213200.0,12.3058,12.3058,12.283,12.283,213200.0
2006-11-28 13:25:00,26.86,26.87,26.82,26.85,334900.0,12.283,12.2875,12.2647,12.2784,334900.0
2006-11-28 13:30:00,26.84,26.88,26.84,26.87,126900.0,12.2738,12.2921,12.2738,12.2875,126900.0
2006-11-28 13:35:00,26.88,26.89,26.85,26.88,120000.0,12.2921,12.2967,12.2784,12.2921,120000.0
2006-11-28 13:40:00,26.88,26.93,26.88,26.91,177800.0,12.2921,12.315,12.2921,12.3058,177800.0
2006-11-28 13:45:00,26.92,26.96,26.91,26.92,401400.0,12.3104,12.3287,12.3058,12.3104,401400.0
2006-11-28 13:50:00,26.92,26.95,26.92,26.94,98700.0,12.3104,12.3241,12.3104,12.3196,98700.0
2006-11-28 13:55:00,26.94,26.97,26.93,26.97,239500.0,12.3196,12.3333,12.315,12.3333,239500.0
2006-11-28 14:00:00,26.97,26.97,26.92,26.93,302800.0,12.3333,12.3333,12.3104,12.315,302800.0
2006-11-28 14:05:00,26.94,26.97,26.93,26.96,175800.0,12.3196,12.3333,12.315,12.3287,175800.0
2006-11-28 14:10:00,26.96,27.03,26.96,27.02,629400.0,12.3287,12.3607,12.3287,12.3561,629400.0
2006-11-28 14:15:00,27.02,27.06,27.0,27.03,877400.0,12.3561,12.3744,12.347,12.3607,877400.0
2006-11-28 14:20:00,27.03,27.05,27.01,27.03,397900.0,12.3607,12.3699,12.3516,12.3607,397900.0
2006-11-28 14:25:00,27.02,27.04,27.01,27.02,221500.0,12.3561,12.3653,12.3516,12.3561,221500.0
2006-11-28 14:30:00,27.02,27.05,27.01,27.05,366800.0,12.3561,12.3699,12.3516,12.3699,366800.0
2006-11-28 14:35:00,27.04,27.05,26.95,26.97,393300.0,12.3653,12.3699,12.3241,12.3333,393300.0
2006-11-28 14:40:00,26.96,27.0,26.94,26.99,484700.0,12.3287,12.347,12.3196,12.3424,484700.0
2006-11-28 14:45:00,26.99,26.99,26.95,26.96,300100.0,12.3424,12.3424,12.3241,12.3287,300100.0
2006-11-28 14:50:00,26.95,26.97,26.94,26.95,255700.0,12.3241,12.3333,12.3196,12.3241,255700.0
2006-11-28 14:55:00,26.96,26.96,26.91,26.92,253700.0,12.3287,12.3287,12.3058,12.3104,253700.0
2006-11-28 15:00:00,26.92,26.94,26.9,26.93,550200.0,12.3104,12.3196,12.3013,12.315,550200.0
2006-11-28 15:05:00,26.93,26.93,26.88,26.88,297500.0,12.315,12.315,12.2921,12.2921,297500.0
2006-11-28 15:10:00,26.88,26.92,26.87,26.91,302100.0,12.2921,12.3104,12.2875,12.3058,302100.0
2006-11-28 15:15:00,26.91,26.99,26.91,26.99,379900.0,12.3058,12.3424,12.3058,12.3424,379900.0
2006-11-28 15:20:00,26.99,27.02,26.97,26.98,736300.0,12.3424,12.3561,12.3333,12.3379,736300.0
2006-11-28 15:25:00,26.98,27.01,26.96,26.99,371000.0,12.3379,12.3516,12.3287,12.3424,371000.0
2006-11-28 15:30:00,26.99,27.0,26.95,26.99,424500.0,12.3424,12.347,12.3241,12.3424,424500.0
2006-11-28 15:35:00,27.0,27.01,26.96,26.99,454800.0,12.347,12.3516,12.3287,12.3424,454800.0
2006-11-28 15:40:00,26.99,27.05,26.98,27.0,928200.0,12.3424,12.3699,12.3379,12.347,928200.0
2006-11-28 15:45:00,27.0,27.03,27.0,27.02,301900.0,12.347,12.3607,12.347,12.3561,301900.0
2006-11-28 15:50:00,27.01,27.03,27.01,27.03,320800.0,12.3516,12.3607,12.3516,12.3607,320800.0
2006-11-28 15:55:00,27.03,27.05,27.01,27.04,465400.0,12.3607,12.3699,12.3516,12.3653,465400.0
2006-11-29 09:30:00,27.29,27.38,27.29,27.37,1880400.0,12.4796,12.5208,12.4796,12.5162,1880400.0
2006-11-29 09:35:00,27.37,27.46,27.36,27.45,1786600.0,12.5162,12.5574,12.5116,12.5528,1786600.0
2006-11-29 09:40:00,27.45,27.46,27.38,27.4,1246000.0,12.5528,12.5574,12.5208,12.5299,1246000.0
2006-11-29 09:45:00,27.4,27.45,27.37,27.39,946400.0,12.5299,12.5528,12.5162,12.5253,946400.0
2006-11-29 09:50:00,27.39,27.42,27.37,27.4,641500.0,12.5253,12.5391,12.5162,12.5299,641500.0
2006-11-29 09:55:00,27.4,27.4,27.32,27.34,1225100.0,12.5299,12.5299,12.4933,12.5025,1225100.0
2006-11-29 10:00:00,27.34,27.35,27.25,27.3,847000.0,12.5025,12.5071,12.4613,12.4842,847000.0
2006-11-29 10:05:00,27.3,27.31,27.25,27.25,902500.0,12.4842,12.4888,12.4613,12.4613,902500.0
2006-11-29 10:10:00,27.26,27.27,27.18,27.26,1274700.0,12.4659,12.4705,12.4293,12.4659,1274700.0
2006-11-29 10:15:00,27.26,27.29,27.24,27.24,846000.0,12.4659,12.4796,12.4567,12.4567,846000.0
2006-11-29 10:20:00,27.24,27.27,27.16,27.16,835200.0,12.4567,12.4705,12.4202,12.4202,835200.0
2006-11-29 10:25:00,27.16,27.23,27.05,27.12,961900.0,12.4202,12.4522,12.3699,12.4019,961900.0
2006-11-29 10:30:00,27.12,27.13,27.07,27.13,1133000.0,12.4019,12.4064,12.379,12.4064,1133000.0
2006-11-29 10:35:00,27.12,27.16,27.11,27.16,531400.0,12.4019,12.4202,12.3973,12.4202,531400.0
2006-11-29 10:40:00,27.16,27.18,27.15,27.16,461900.0,12.4202,12.4293,12.4156,12.4202,461900.0
2006-11-29 10:45:00,27.16,27.18,27.08,27.08,517400.0,12.4202,12.4293,12.3836,12.3836,517400.0
2006-11-29 10:50:00,27.08,27.12,27.07,27.12,311100.0,12.3836,12.4019,12.379,12.4019,311100.0
2006-11-29 10:55:00,27.13,27.14,27.1,27.11,462800.0,12.4064,12.411,12.3927,12.3973,462800.0
2006-11-29 11:00:00,27.11,27.19,27.1,27.18,414500.0,12.3973,12.4339,12.3927,12.4293,414500.0
2006-11-29 11:05:00,27.19,27.22,27.15,27.18,652800.0,12.4339,12.4476,12.4156,12.4293,652800.0
2006-11-29 11:10:00,27.17,27.22,27.14,27.2,335800.0,12.4247,12.4476,12.411,12.4385,335800.0
2006-11-29 11:15:00,27.2,27.24,27.19,27.21,376500.0,12.4385,12.4567,12.4339,12.443,376500.0
2006-11-29 11:20:00,27.22,27.27,27.22,27.23,313900.0,12.4476,12.4705,12.4476,12.4522,313900.0
2006-11-29 11:25:00,27.23,27.28,27.22,27.28,688700.0,12.4522,12.475,12.4476,12.475,688700.0
2006-11-29 11:30:00,27.27,27.3,27.25,27.25,570100.0,12.4705,12.4842,12.4613,12.4613,570100.0
2006-11-29 11:35:00,27.25,27.27,27.25,27.26,248200.0,12.4613,12.4705,12.4613,12.4659,248200.0
2006-11-29 11:40:00,27.27,27.28,27.22,27.28,315600.0,12.4705,12.475,12.4476,12.475,315600.0
2006-11-29 11:45:00,27.28,27.28,27.22,27.24,230900.0,12.475,12.475,12.4476,12.4567,230900.0
2006-11-29 11:50:00,27.25,27.28,27.24,27.26,182700.0,12.4613,12.475,12.4567,12.4659,182700.0
2006-11-29 11:55:00,27.27,27.27,27.23,27.25,131800.0,12.4705,12.4705,12.4522,12.4613,131800.0
2006-11-29 12:00:00,27.25,27.26,27.24,27.25,159900.0,12.4613,12.4659,12.4567,12.4613,159900.0
2006-11-29 12:05:00,27.25,27.25,27.22,27.23,131000.0,12.4613,12.4613,12.4476,12.4522,131000.0
2006-11-29 12:10:00,27.23,27.24,27.21,27.22,144900.0,12.4522,12.4567,12.443,12.4476,144900.0
2006-11-29 12:15:00,27.23,27.23,27.21,27.22,58900.0,12.4522,12.4522,12.443,12.4476,58900.0
2006-11-29 12:20:00,27.22,27.23,27.2,27.23,263100.0,12.4476,12.4522,12.4385,12.4522,263100.0
2006-11-29 12:25:00,27.22,27.23,27.19,27.21,353700.0,12.4476,12.4522,12.4339,12.443,353700.0
2006-11-29 12:30:00,27.2,27.21,27.16,27.18,258400.0,12.4385,12.443,12.4202,12.4293,258400.0
2006-11-29 12:35:00,27.17,27.2,27.17,27.18,180200.0,12.4247,12.4385,12.4247,12.4293,180200.0
2006-11-29 12:40:00,27.19,27.19,27.16,27.16,86200.0,12.4339,12.4339,12.4202,12.4202,86200.0
2006-11-29 12:45:00,27.16,27.18,27.16,27.17,205400.0,12.4202,12.4293,12.4202,12.4247,205400.0
2006-11-29 12:50:00,27.18,27.19,27.17,27.18,217300.0,12.4293,12.4339,12.4247,12.4293,217300.0
2006-11-29 12:55:00,27.19,27.22,27.18,27.21,166300.0,12.4339,12.4476,12.4293,12.443,166300.0
2006-11-29 13:00:00,27.2,27.21,27.18,27.18,257100.0,12.4385,12.443,12.4293,12.4293,257100.0
2006-11-29 13:05:00,27.18,27.18,27.12,27.14,370800.0,12.4293,12.4293,12.4019,12.411,370800.0
2006-11-29 13:10:00,27.13,27.16,27.12,27.16,207800.0,12.4064,12.4202,12.4019,12.4202,207800.0
2006-11-29 13:15:00,27.17,27.19,27.16,27.19,236100.0,12.4247,12.4339,12.4202,12.4339,236100.0
2006-11-29 13:20:00,27.19,27.2,27.14,27.15,277600.0,12.4339,12.4385,12.411,12.4156,277600.0
2006-11-29 13:25:00,27.15,27.15,27.13,27.13,315900.0,12.4156,12.4156,12.4064,12.4064,315900.0
2006-11-29 13:30:00,27.14,27.16,27.08,27.08,415100.0,12.411,12.4202,12.3836,12.3836,415100.0
2006-11-29 13:35:00,27.08,27.12,27.08,27.11,469700.0,12.3836,12.4019,12.3836,12.3973,469700.0
2006-11-29 13:40:00,27.1,27.13,27.1,27.12,209400.0,12.3927,12.4064,12.3927,12.4019,209400.0
2006-11-29 13:45:00,27.12,27.15,27.11,27.14,306100.0,12.4019,12.4156,12.3973,12.411,306100.0
2006-11-29 13:50:00,27.14,27.15,27.12,27.12,161800.0,12.411,12.4156,12.4019,12.4019,161800.0
2006-11-29 13:55:00,27.12,27.14,27.1,27.11,257900.0,12.4019,12.411,12.3927,12.3973,257900.0
2006-11-29 14:00:00,27.12,27.13,27.1,27.1,336400.0,12.4019,12.4064,12.3927,12.3927,336400.0
2006-11-29 14:05:00,27.1,27.12,27.08,27.11,325600.0,12.3927,12.4019,12.3836,12.3973,325600.0
2006-11-29 14:10:00,27.11,27.12,27.08,27.1,310500.0,12.3973,12.4019,12.3836,12.3927,310500.0
2006-11-29 14:15:00,27.09,27.11,27.01,27.04,468900.0,12.3882,12.3973,12.3516,12.3653,468900.0
2006-11-29 14:20:00,27.03,27.06,27.01,27.02,287400.0,12.3607,12.3744,12.3516,12.3561,287400.0
2006-11-29 14:25:00,27.03,27.04,27.0,27.01,240000.0,12.3607,12.3653,12.347,12.3516,240000.0
2006-11-29 14:30:00,27.01,27.04,27.0,27.03,220600.0,12.3516,12.3653,12.347,12.3607,220600.0
2006-11-29 14:35:00,27.03,27.09,27.0,27.01,457700.0,12.3607,12.3882,12.347,12.3516,457700.0
2006-11-29 14:40:00,27.0,27.03,26.95,26.96,716500.0,12.347,12.3607,12.3241,12.3287,716500.0
2006-11-29 14:45:00,26.96,27.04,26.95,27.03,238200.0,12.3287,12.3653,12.3241,12.3607,238200.0
2006-11-29 14:50:00,27.04,27.1,27.03,27.08,388100.0,12.3653,12.3927,12.3607,12.3836,388100.0
2006-11-29 14:55:00,27.08,27.08,27.0,27.05,566700.0,12.3836,12.3836,12.347,12.3699,566700.0
2006-11-29 15:00:00,27.05,27.1,27.02,27.09,414800.0,12.3699,12.3927,12.3561,12.3882,414800.0
2006-11-29 15:05:00,27.09,27.13,27.07,27.11,337100.0,12.3882,12.4064,12.379,12.3973,337100.0
2006-11-29 15:10:00,27.1,27.14,27.1,27.1,348300.0,12.3927,12.411,12.3927,12.3927,348300.0
2006-11-29 15:15:00,27.1,27.11,26.98,27.04,671200.0,12.3927,12.3973,12.3379,12.3653,671200.0
2006-11-29 15:20:00,27.04,27.05,27.0,27.03,389000.0,12.3653,12.3699,12.347,12.3607,389000.0
2006-11-29 15:25:00,27.03,27.03,26.99,27.03,323200.0,12.3607,12.3607,12.3424,12.3607,323200.0
2006-11-29 15:30:00,27.03,27.08,27.02,27.08,380700.0,12.3607,12.3836,12.3561,12.3836,380700.0
2006-11-29 15:35:00,27.07,27.11,27.07,27.1,349000.0,12.379,12.3973,12.379,12.3927,349000.0
2006-11-29 15:40:00,27.1,27.1,27.08,27.09,228900.0,12.3927,12.3927,12.3836,12.3882,228900.0
2006-11-29 15:45:00,27.08,27.11,27.08,27.1,510900.0,12.3836,12.3973,12.3836,12.3927,510900.0
2006-11-29 15:50:00,27.1,27.11,26.9,27.04,1278500.0,12.3927,12.3973,12.3013,12.3653,1278500.0
2006-11-29 15:55:00,27.04,27.11,27.03,27.08,782400.0,12.3653,12.3973,12.3607,12.3836,782400.0
2006-11-30 09:30:00,27.4,27.49,27.4,27.41,2326100.0,12.5299,12.5711,12.5299,12.5345,2326100.0
2006-11-30 09:35:00,27.41,27.42,27.37,27.38,1027000.0,12.5345,12.5391,12.5162,12.5208,1027000.0
2006-11-30 09:40:00,27.38,27.46,27.36,27.38,1850000.0,12.5208,12.5574,12.5116,12.5208,1850000.0
2006-11-30 09:45:00,27.37,27.5,27.36,27.5,2215000.0,12.5162,12.5756,12.5116,12.5756,2215000.0
2006-11-30 09:50:00,27.5,27.61,27.48,27.61,2223500.0,12.5756,12.6259,12.5665,12.6259,2223500.0
2006-11-30 09:55:00,27.6,27.69,27.6,27.6,1903000.0,12.6214,12.6625,12.6214,12.6214,1903000.0
2006-11-30 10:00:00,27.6,27.61,27.54,27.56,1577100.0,12.6214,12.6259,12.5939,12.6031,1577100.0
2006-11-30 10:05:00,27.55,27.56,27.44,27.53,1826700.0,12.5985,12.6031,12.5482,12.5894,1826700.0
2006-11-30 10:10:00,27.53,27.65,27.52,27.64,1136200.0,12.5894,12.6442,12.5848,12.6397,1136200.0
2006-11-30 10:15:00,27.64,27.65,27.57,27.63,598900.0,12.6397,12.6442,12.6077,12.6351,598900.0
2006-11-30 10:20:00,27.62,27.63,27.55,27.59,893200.0,12.6305,12.6351,12.5985,12.6168,893200.0
2006-11-30 10:25:00,27.59,27.61,27.57,27.59,553400.0,12.6168,12.6259,12.6077,12.6168,553400.0
2006-11-30 10:30:00,27.59,27.64,27.58,27.61,571700.0,12.6168,12.6397,12.6122,12.6259,571700.0
2006-11-30 10:35:00,27.61,27.66,27.59,27.65,479800.0,12.6259,12.6488,12.6168,12.6442,479800.0
2006-11-30 10:40:00,27.65,27.66,27.6,27.62,282900.0,12.6442,12.6488,12.6214,12.6305,282900.0
2006-11-30 10:45:00,27.62,27.64,27.61,27.64,321600.0,12.6305,12.6397,12.6259,12.6397,321600.0
2006-11-30 10:50:00,27.64,27.65,27.59,27.65,659400.0,12.6397,12.6442,12.6168,12.6442,659400.0
2006-11-30 10:55:00,27.65,27.75,27.64,27.75,1029900.0,12.6442,12.69,12.6397,12.69,1029900.0
2006-11-30 11:00:00,27.74,27.75,27.68,27.73,1031500.0,12.6854,12.69,12.658,12.6808,1031500.0
2006-11-30 11:05:00,27.73,27.85,27.72,27.79,923200.0,12.6808,12.7357,12.6763,12.7083,923200.0
2006-11-30 11:10:00,27.8,27.83,27.78,27.8,799800.0,12.7128,12.7266,12.7037,12.7128,799800.0
2006-11-30 11:15:00,27.8,27.88,27.8,27.85,910800.0,12.7128,12.7494,12.7128,12.7357,910800.0
2006-11-30 11:20:00,27.85,27.85,27.7,27.71,1143200.0,12.7357,12.7357,12.6671,12.6717,1143200.0
2006-11-30 11:25:00,27.71,27.72,27.63,27.68,1371400.0,12.6717,12.6763,12.6351,12.658,1371400.0
2006-11-30 11:30:00,27.67,27.73,27.65,27.68,1127000.0,12.6534,12.6808,12.6442,12.658,1127000.0
2006-11-30 11:35:00,27.68,27.72,27.65,27.68,663300.0,12.658,12.6763,12.6442,12.658,663300.0
2006-11-30 11:40:00,27.67,27.69,27.64,27.67,666700.0,12.6534,12.6625,12.6397,12.6534,666700.0
2006-11-30 11:45:00,27.68,27.7,27.67,27.69,526400.0,12.658,12.6671,12.6534,12.6625,526400.0
2006-11-30 11:50:00,27.68,27.68,27.64,27.66,288700.0,12.658,12.658,12.6397,12.6488,288700.0
2006-11-30 11:55:00,27.66,27.68,27.65,27.67,265200.0,12.6488,12.658,12.6442,12.6534,265200.0
2006-11-30 12:00:00,27.66,27.71,27.66,27.69,306000.0,12.6488,12.6717,12.6488,12.6625,306000.0
2006-11-30 12:05:00,27.69,27.7,27.62,27.63,339600.0,12.6625,12.6671,12.6305,12.6351,339600.0
2006-11-30 12:10:00,27.63,27.64,27.59,27.6,402400.0,12.6351,12.6397,12.6168,12.6214,402400.0
2006-11-30 12:15:00,27.6,27.61,27.56,27.56,498900.0,12.6214,12.6259,12.6031,12.6031,498900.0
2006-11-30 12:20:00,27.56,27.6,27.56,27.59,386400.0,12.6031,12.6214,12.6031,12.6168,386400.0
2006-11-30 12:25:00,27.59,27.61,27.57,27.58,197100.0,12.6168,12.6259,12.6077,12.6122,197100.0
2006-11-30 12:30:00,27.58,27.6,27.56,27.59,304900.0,12.6122,12.6214,12.6031,12.6168,304900.0
2006-11-30 12:35:00,27.59,27.61,27.59,27.61,200300.0,12.6168,12.6259,12.6168,12.6259,200300.0
2006-11-30 12:40:00,27.61,27.62,27.57,27.58,256200.0,12.6259,12.6305,12.6077,12.6122,256200.0
2006-11-30 12:45:00,27.58,27.6,27.57,27.59,222100.0,12.6122,12.6214,12.6077,12.6168,222100.0
2006-11-30 12:50:00,27.59,27.62,27.58,27.61,263800.0,12.6168,12.6305,12.6122,12.6259,263800.0
2006-11-30 12:55:00,27.62,27.62,27.6,27.61,134400.0,12.6305,12.6305,12.6214,12.6259,134400.0
2006-11-30 13:00:00,27.6,27.61,27.56,27.56,222400.0,12.6214,12.6259,12.6031,12.6031,222400.0
2006-11-30 13:05:00,27.56,27.58,27.55,27.58,234200.0,12.6031,12.6122,12.5985,12.6122,234200.0
2006-11-30 13:10:00,27.58,27.6,27.57,27.59,213200.0,12.6122,12.6214,12.6077,12.6168,213200.0
2006-11-30 13:15:00,27.6,27.67,27.59,27.62,549500.0,12.6214,12.6534,12.6168,12.6305,549500.0
2006-11-30 13:20:00,27.61,27.63,27.59,27.6,199100.0,12.6259,12.6351,12.6168,12.6214,199100.0
2006-11-30 13:25:00,27.61,27.63,27.6,27.62,348200.0,12.6259,12.6351,12.6214,12.6305,348200.0
2006-11-30 13:30:00,27.62,27.65,27.61,27.64,313900.0,12.6305,12.6442,12.6259,12.6397,313900.0
2006-11-30 13:35:00,27.64,27.64,27.58,27.62,302200.0,12.6397,12.6397,12.6122,12.6305,302200.0
2006-11-30 13:40:00,27.62,27.64,27.6,27.6,404300.0,12.6305,12.6397,12.6214,12.6214,404300.0
2006-11-30 13:45:00,27.6,27.62,27.6,27.61,236100.0,12.6214,12.6305,12.6214,12.6259,236100.0
2006-11-30 13:50:00,27.62,27.63,27.61,27.62,293400.0,12.6305,12.6351,12.6259,12.6305,293400.0
2006-11-30 13:55:00,27.61,27.62,27.5,27.59,779400.0,12.6259,12.6305,12.5756,12.6168,779400.0
2006-11-30 14:00:00,27.59,27.6,27.56,27.58,533900.0,12.6168,12.6214,12.6031,12.6122,533900.0
2006-11-30 14:05:00,27.58,27.6,27.57,27.59,624400.0,12.6122,12.6214,12.6077,12.6168,624400.0
2006-11-30 14:10:00,27.59,27.6,27.55,27.55,323100.0,12.6168,12.6214,12.5985,12.5985,323100.0
2006-11-30 14:15:00,27.55,27.56,27.51,27.54,585600.0,12.5985,12.6031,12.5802,12.5939,585600.0
2006-11-30 14:20:00,27.54,27.55,27.52,27.53,373700.0,12.5939,12.5985,12.5848,12.5894,373700.0
2006-11-30 14:25:00,27.53,27.57,27.53,27.57,452100.0,12.5894,12.6077,12.5894,12.6077,452100.0
2006-11-30 14:30:00,27.57,27.61,27.56,27.6,597500.0,12.6077,12.6259,12.6031,12.6214,597500.0
2006-11-30 14:35:00,27.59,27.66,27.58,27.61,676200.0,12.6168,12.6488,12.6122,12.6259,676200.0
2006-11-30 14:40:00,27.61,27.61,27.59,27.6,217700.0,12.6259,12.6259,12.6168,12.6214,217700.0
2006-11-30 14:45:00,27.6,27.64,27.6,27.64,222500.0,12.6214,12.6397,12.6214,12.6397,222500.0
2006-11-30 14:50:00,27.63,27.64,27.61,27.63,427300.0,12.6351,12.6397,12.6259,12.6351,427300.0
2006-11-30 14:55:00,27.64,27.67,27.62,27.64,616900.0,12.6397,12.6534,12.6305,12.6397,616900.0
2006-11-30 15:00:00,27.65,27.65,27.59,27.59,634300.0,12.6442,12.6442,12.6168,12.6168,634300.0
2006-11-30 15:05:00,27.59,27.62,27.58,27.62,496100.0,12.6168,12.6305,12.6122,12.6305,496100.0
2006-11-30 15:10:00,27.62,27.62,27.6,27.6,285700.0,12.6305,12.6305,12.6214,12.6214,285700.0
2006-11-30 15:15:00,27.61,27.65,27.59,27.62,851700.0,12.6259,12.6442,12.6168,12.6305,851700.0
2006-11-30 15:20:00,27.62,27.66,27.62,27.63,581800.0,12.6305,12.6488,12.6305,12.6351,581800.0
2006-11-30 15:25:00,27.63,27.64,27.56,27.57,713500.0,12.6351,12.6397,12.6031,12.6077,713500.0
2006-11-30 15:30:00,27.58,27.59,27.54,27.58,850400.0,12.6122,12.6168,12.5939,12.6122,850400.0
2006-11-30 15:35:00,27.59,27.62,27.58,27.58,1043500.0,12.6168,12.6305,12.6122,12.6122,1043500.0
2006-11-30 15:40:00,27.58,27.59,27.54,27.54,861900.0,12.6122,12.6168,12.5939,12.5939,861900.0
2006-11-30 15:45:00,27.54,27.55,27.49,27.51,992300.0,12.5939,12.5985,12.5711,12.5802,992300.0
2006-11-30 15:50:00,27.52,27.53,27.5,27.51,953100.0,12.5848,12.5894,12.5756,12.5802,953100.0
2006-11-30 15:55:00,27.51,27.52,27.5,27.5,1082700.0,12.5802,12.5848,12.5756,12.5756,1082700.0
2006-12-01 09:30:00,27.61,27.75,27.5,27.71,1395000.0,12.6259,12.69,12.5756,12.6717,1395000.0
2006-12-01 09:35:00,27.72,27.73,27.68,27.69,848400.0,12.6763,12.6808,12.658,12.6625,848400.0
2006-12-01 09:40:00,27.69,27.71,27.67,27.7,590000.0,12.6625,12.6717,12.6534,12.6671,590000.0
2006-12-01 09:45:00,27.7,27.7,27.64,27.64,341300.0,12.6671,12.6671,12.6397,12.6397,341300.0
2006-12-01 09:50:00,27.64,27.66,27.62,27.63,460200.0,12.6397,12.6488,12.6305,12.6351,460200.0
2006-12-01 09:55:00,27.64,27.64,27.6,27.62,393900.0,12.6397,12.6397,12.6214,12.6305,393900.0
2006-12-01 10:00:00,27.62,27.64,27.56,27.59,989000.0,12.6305,12.6397,12.6031,12.6168,989000.0
2006-12-01 10:05:00,27.59,27.6,27.53,27.56,1034500.0,12.6168,12.6214,12.5894,12.6031,1034500.0
2006-12-01 10:10:00,27.57,27.61,27.54,27.61,418700.0,12.6077,12.6259,12.5939,12.6259,418700.0
2006-12-01 10:15:00,27.61,27.63,27.57,27.57,312500.0,12.6259,12.6351,12.6077,12.6077,312500.0
2006-12-01 10:20:00,27.57,27.59,27.55,27.58,729900.0,12.6077,12.6168,12.5985,12.6122,729900.0
2006-12-01 10:25:00,27.58,27.63,27.57,27.58,696700.0,12.6122,12.6351,12.6077,12.6122,696700.0
2006-12-01 10:30:00,27.58,27.61,27.54,27.54,529400.0,12.6122,12.6259,12.5939,12.5939,529400.0
2006-12-01 10:35:00,27.54,27.61,27.54,27.58,371700.0,12.5939,12.6259,12.5939,12.6122,371700.0
2006-12-01 10:40:00,27.58,27.6,27.57,27.58,353900.0,12.6122,12.6214,12.6077,12.6122,353900.0
2006-12-01 10:45:00,27.58,27.61,27.58,27.6,929900.0,12.6122,12.6259,12.6122,12.6214,929900.0
2006-12-01 10:50:00,27.6,27.64,27.59,27.62,450500.0,12.6214,12.6397,12.6168,12.6305,450500.0
2006-12-01 10:55:00,27.62,27.63,27.6,27.61,363700.0,12.6305,12.6351,12.6214,12.6259,363700.0
2006-12-01 11:00:00,27.61,27.66,27.6,27.65,539600.0,12.6259,12.6488,12.6214,12.6442,539600.0
2006-12-01 11:05:00,27.64,27.68,27.64,27.65,606900.0,12.6397,12.658,12.6397,12.6442,606900.0
2006-12-01 11:10:00,27.65,27.67,27.64,27.67,400900.0,12.6442,12.6534,12.6397,12.6534,400900.0
2006-12-01 11:15:00,27.66,27.67,27.6,27.62,503600.0,12.6488,12.6534,12.6214,12.6305,503600.0
2006-12-01 11:20:00,27.62,27.65,27.61,27.62,459300.0,12.6305,12.6442,12.6259,12.6305,459300.0
2006-12-01 11:25:00,27.62,27.65,27.61,27.65,319700.0,12.6305,12.6442,12.6259,12.6442,319700.0
2006-12-01 11:30:00,27.65,27.65,27.62,27.65,225800.0,12.6442,12.6442,12.6305,12.6442,225800.0
2006-12-01 11:35:00,27.65,27.71,27.64,27.7,573600.0,12.6442,12.6717,12.6397,12.6671,573600.0
2006-12-01 11:40:00,27.7,27.71,27.64,27.68,438800.0,12.6671,12.6717,12.6397,12.658,438800.0
2006-12-01 11:45:00,27.68,27.71,27.67,27.68,589900.0,12.658,12.6717,12.6534,12.658,589900.0
2006-12-01 11:50:00,27.67,27.72,27.66,27.7,556800.0,12.6534,12.6763,12.6488,12.6671,556800.0
2006-12-01 11:55:00,27.7,27.75,27.7,27.73,588800.0,12.6671,12.69,12.6671,12.6808,588800.0
2006-12-01 12:00:00,27.74,27.75,27.7,27.71,559700.0,12.6854,12.69,12.6671,12.6717,559700.0
2006-12-01 12:05:00,27.71,27.72,27.69,27.7,388200.0,12.6717,12.6763,12.6625,12.6671,388200.0
2006-12-01 12:10:00,27.71,27.76,27.7,27.73,344200.0,12.6717,12.6945,12.6671,12.6808,344200.0
2006-12-01 12:15:00,27.74,27.75,27.72,27.74,197800.0,12.6854,12.69,12.6763,12.6854,197800.0
2006-12-01 12:20:00,27.74,27.75,27.68,27.72,546600.0,12.6854,12.69,12.658,12.6763,546600.0
2006-12-01 12:25:00,27.72,27.74,27.7,27.74,167600.0,12.6763,12.6854,12.6671,12.6854,167600.0
2006-12-01 12:30:00,27.73,27.74,27.72,27.73,135000.0,12.6808,12.6854,12.6763,12.6808,135000.0
2006-12-01 12:35:00,27.72,27.73,27.68,27.69,276500.0,12.6763,12.6808,12.658,12.6625,276500.0
2006-12-01 12:40:00,27.69,27.7,27.67,27.69,188700.0,12.6625,12.6671,12.6534,12.6625,188700.0
2006-12-01 12:45:00,27.68,27.7,27.68,27.7,220000.0,12.658,12.6671,12.658,12.6671,220000.0
2006-12-01 12:50:00,27.69,27.74,27.68,27.74,518200.0,12.6625,12.6854,12.658,12.6854,518200.0
2006-12-01 12:55:00,27.73,27.74,27.71,27.71,172500.0,12.6808,12.6854,12.6717,12.6717,172500.0
2006-12-01 13:00:00,27.71,27.72,27.63,27.63,392600.0,12.6717,12.6763,12.6351,12.6351,392600.0
2006-12-01 13:05:00,27.64,27.7,27.63,27.67,438400.0,12.6397,12.6671,12.6351,12.6534,438400.0
2006-12-01 13:10:00,27.66,27.71,27.66,27.69,158500.0,12.6488,12.6717,12.6488,12.6625,158500.0
2006-12-01 13:15:00,27.69,27.7,27.67,27.68,111100.0,12.6625,12.6671,12.6534,12.658,111100.0
2006-12-01 13:20:00,27.67,27.71,27.67,27.69,146400.0,12.6534,12.6717,12.6534,12.6625,146400.0
2006-12-01 13:25:00,27.69,27.7,27.69,27.69,85900.0,12.6625,12.6671,12.6625,12.6625,85900.0
2006-12-01 13:30:00,27.69,27.74,27.68,27.71,314400.0,12.6625,12.6854,12.658,12.6717,314400.0
2006-12-01 13:35:00,27.71,27.72,27.67,27.72,308200.0,12.6717,12.6763,12.6534,12.6763,308200.0
2006-12-01 13:40:00,27.71,27.74,27.66,27.69,351500.0,12.6717,12.6854,12.6488,12.6625,351500.0
2006-12-01 13:45:00,27.68,27.7,27.65,27.66,179400.0,12.658,12.6671,12.6442,12.6488,179400.0
2006-12-01 13:50:00,27.65,27.66,27.6,27.63,617200.0,12.6442,12.6488,12.6214,12.6351,617200.0
2006-12-01 13:55:00,27.62,27.67,27.62,27.66,410400.0,12.6305,12.6534,12.6305,12.6488,410400.0
2006-12-01 14:00:00,27.65,27.66,27.62,27.62,210500.0,12.6442,12.6488,12.6305,12.6305,210500.0
2006-12-01 14:05:00,27.62,27.65,27.57,27.65,600800.0,12.6305,12.6442,12.6077,12.6442,600800.0
2006-12-01 14:10:00,27.65,27.66,27.62,27.64,630400.0,12.6442,12.6488,12.6305,12.6397,630400.0
2006-12-01 14:15:00,27.64,27.65,27.61,27.62,165000.0,12.6397,12.6442,12.6259,12.6305,165000.0
2006-12-01 14:20:00,27.62,27.66,27.61,27.64,383000.0,12.6305,12.6488,12.6259,12.6397,383000.0
2006-12-01 14:25:00,27.64,27.66,27.61,27.63,293900.0,12.6397,12.6488,12.6259,12.6351,293900.0
2006-12-01 14:30:00,27.62,27.64,27.6,27.63,344900.0,12.6305,12.6397,12.6214,12.6351,344900.0
2006-12-01 14:35:00,27.63,27.63,27.6,27.61,350800.0,12.6351,12.6351,12.6214,12.6259,350800.0
2006-12-01 14:40:00,27.6,27.63,27.59,27.61,535200.0,12.6214,12.6351,12.6168,12.6259,535200.0
2006-12-01 14:45:00,27.61,27.62,27.58,27.59,450900.0,12.6259,12.6305,12.6122,12.6168,450900.0
2006-12-01 14:50:00,27.59,27.6,27.56,27.57,1192800.0,12.6168,12.6214,12.6031,12.6077,1192800.0
2006-12-01 14:55:00,27.57,27.61,27.57,27.61,601000.0,12.6077,12.6259,12.6077,12.6259,601000.0
2006-12-01 15:00:00,27.61,27.65,27.6,27.65,336800.0,12.6259,12.6442,12.6214,12.6442,336800.0
2006-12-01 15:05:00,27.64,27.66,27.64,27.66,427000.0,12.6397,12.6488,12.6397,12.6488,427000.0
2006-12-01 15:10:00,27.65,27.68,27.65,27.66,400900.0,12.6442,12.658,12.6442,12.6488,400900.0
2006-12-01 15:15:00,27.65,27.66,27.61,27.63,726600.0,12.6442,12.6488,12.6259,12.6351,726600.0
2006-12-01 15:20:00,27.63,27.69,27.62,27.67,495600.0,12.6351,12.6625,12.6305,12.6534,495600.0
2006-12-01 15:25:00,27.67,27.73,27.66,27.73,410900.0,12.6534,12.6808,12.6488,12.6808,410900.0
2006-12-01 15:30:00,27.72,27.75,27.7,27.72,685600.0,12.6763,12.69,12.6671,12.6763,685600.0
2006-12-01 15:35:00,27.72,27.75,27.71,27.74,584900.0,12.6763,12.69,12.6717,12.6854,584900.0
2006-12-01 15:40:00,27.74,27.76,27.72,27.73,534800.0,12.6854,12.6945,12.6763,12.6808,534800.0
2006-12-01 15:45:00,27.72,27.79,27.72,27.77,929800.0,12.6763,12.7083,12.6763,12.6991,929800.0
2006-12-01 15:50:00,27.78,27.83,27.77,27.82,1320100.0,12.7037,12.7266,12.6991,12.722,1320100.0
2006-12-01 15:55:00,27.82,27.86,27.82,27.86,1673600.0,12.722,12.7403,12.722,12.7403,1673600.0
2006-12-04 09:30:00,23.65,27.8,22.0,23.71,10307700.0,10.8151,12.7128,10.0605,10.8425,10307700.0
2006-12-04 09:35:00,23.71,24.11,23.5,24.09,11844900.0,10.8425,11.0254,10.7465,11.0163,11844900.0
2006-12-04 09:40:00,24.09,24.25,23.93,24.0,9879300.0,11.0163,11.0894,10.9431,10.9751,9879300.0
2006-12-04 09:45:00,24.0,24.09,23.93,24.03,7552600.0,10.9751,11.0163,10.9431,10.9888,7552600.0
2006-12-04 09:50:00,24.02,24.27,24.01,24.26,4952300.0,10.9843,11.0986,10.9797,11.094,4952300.0
2006-12-04 09:55:00,24.26,24.38,24.05,24.38,8333400.0,11.094,11.1489,10.998,11.1489,8333400.0
2006-12-04 10:00:00,24.38,24.51,24.25,24.45,7516000.0,11.1489,11.2083,11.0894,11.1809,7516000.0
2006-12-04 10:05:00,24.45,24.54,24.35,24.4,6265600.0,11.1809,11.222,11.1352,11.158,6265600.0
2006-12-04 10:10:00,24.39,24.45,24.27,24.28,8975700.0,11.1535,11.1809,11.0986,11.1032,8975700.0
2006-12-04 10:15:00,24.28,24.33,24.22,24.22,5751000.0,11.1032,11.126,11.0757,11.0757,5751000.0
2006-12-04 10:20:00,24.22,24.34,24.17,24.34,5964700.0,11.0757,11.1306,11.0528,11.1306,5964700.0
2006-12-04 10:25:00,24.33,24.42,23.52,24.33,3890000.0,11.126,11.1672,10.7556,11.126,3890000.0
2006-12-04 10:30:00,24.33,24.37,24.28,24.32,4099800.0,11.126,11.1443,11.1032,11.1214,4099800.0
2006-12-04 10:35:00,24.32,24.36,24.29,24.32,3451900.0,11.1214,11.1397,11.1077,11.1214,3451900.0
2006-12-04 10:40:00,24.32,24.45,24.32,24.43,4333300.0,11.1214,11.1809,11.1214,11.1717,4333300.0
2006-12-04 10:45:00,24.43,24.49,24.38,24.48,3849000.0,11.1717,11.1992,11.1489,11.1946,3849000.0
2006-12-04 10:50:00,24.48,24.52,24.45,24.47,4537200.0,11.1946,11.2129,11.1809,11.19,4537200.0
2006-12-04 10:55:00,24.48,24.52,24.46,24.51,3409200.0,11.1946,11.2129,11.1855,11.2083,3409200.0
2006-12-04 11:00:00,24.52,24.57,24.47,24.5,4243700.0,11.2129,11.2358,11.19,11.2038,4243700.0
2006-12-04 11:05:00,24.5,24.53,24.46,24.51,4055300.0,11.2038,11.2175,11.1855,11.2083,4055300.0
2006-12-04 11:10:00,24.51,24.67,24.5,24.66,4364200.0,11.2083,11.2815,11.2038,11.2769,4364200.0
2006-12-04 11:15:00,24.66,24.93,24.64,24.82,5610500.0,11.2769,11.4004,11.2678,11.3501,5610500.0
2006-12-04 11:20:00,24.82,24.89,24.67,24.72,4651700.0,11.3501,11.3821,11.2815,11.3044,4651700.0
2006-12-04 11:25:00,24.72,24.77,24.69,24.73,2776700.0,11.3044,11.3272,11.2906,11.3089,2776700.0
2006-12-04 11:30:00,24.72,24.74,24.65,24.65,2448000.0,11.3044,11.3135,11.2724,11.2724,2448000.0
2006-12-04 11:35:00,24.67,24.7,24.64,24.65,2859100.0,11.2815,11.2952,11.2678,11.2724,2859100.0
2006-12-04 11:40:00,24.65,24.77,24.64,24.76,1925900.0,11.2724,11.3272,11.2678,11.3227,1925900.0
2006-12-04 11:45:00,24.76,24.8,24.72,24.73,2486200.0,11.3227,11.3409,11.3044,11.3089,2486200.0
2006-12-04 11:50:00,24.73,24.77,24.66,24.67,2937900.0,11.3089,11.3272,11.2769,11.2815,2937900.0
2006-12-04 11:55:00,24.66,24.68,24.56,24.57,2556700.0,11.2769,11.2861,11.2312,11.2358,2556700.0
2006-12-04 12:00:00,24.58,24.6,24.55,24.59,2206400.0,11.2403,11.2495,11.2266,11.2449,2206400.0
2006-12-04 12:05:00,24.59,24.62,24.58,24.6,2168000.0,11.2449,11.2586,11.2403,11.2495,2168000.0
2006-12-04 12:10:00,24.6,24.6,24.53,24.56,1833300.0,11.2495,11.2495,11.2175,11.2312,1833300.0
2006-12-04 12:15:00,24.55,24.57,24.52,24.57,1311300.0,11.2266,11.2358,11.2129,11.2358,1311300.0
2006-12-04 12:20:00,24.57,24.61,24.55,24.61,1395200.0,11.2358,11.2541,11.2266,11.2541,1395200.0
2006-12-04 12:25:00,24.61,24.62,24.55,24.56,1365700.0,11.2541,11.2586,11.2266,11.2312,1365700.0
2006-12-04 12:30:00,24.56,24.57,24.54,24.54,1648100.0,11.2312,11.2358,11.222,11.222,1648100.0
2006-12-04 12:35:00,24.54,24.55,24.47,24.53,2161500.0,11.222,11.2266,11.19,11.2175,2161500.0
2006-12-04 12:40:00,24.53,24.54,24.46,24.46,1431000.0,11.2175,11.222,11.1855,11.1855,1431000.0
2006-12-04 12:45:00,24.47,24.5,24.45,24.49,1587100.0,11.19,11.2038,11.1809,11.1992,1587100.0
2006-12-04 12:50:00,24.49,24.55,24.45,24.46,1769600.0,11.1992,11.2266,11.1809,11.1855,1769600.0
2006-12-04 12:55:00,24.46,24.51,24.43,24.51,1997200.0,11.1855,11.2083,11.1717,11.2083,1997200.0
2006-12-04 13:00:00,24.5,24.56,24.49,24.54,1909300.0,11.2038,11.2312,11.1992,11.222,1909300.0
2006-12-04 13:05:00,24.55,24.55,24.51,24.53,2231600.0,11.2266,11.2266,11.2083,11.2175,2231600.0
2006-12-04 13:10:00,24.53,24.59,24.53,24.55,2612600.0,11.2175,11.2449,11.2175,11.2266,2612600.0
2006-12-04 13:15:00,24.55,24.73,24.54,24.66,2014900.0,11.2266,11.3089,11.222,11.2769,2014900.0
2006-12-04 13:20:00,24.66,24.74,24.65,24.66,2349100.0,11.2769,11.3135,11.2724,11.2769,2349100.0
2006-12-04 13:25:00,24.66,24.67,24.57,24.6,1438900.0,11.2769,11.2815,11.2358,11.2495,1438900.0
2006-12-04 13:30:00,24.61,24.66,24.59,24.64,2059800.0,11.2541,11.2769,11.2449,11.2678,2059800.0
2006-12-04 13:35:00,24.64,24.66,24.59,24.63,1771900.0,11.2678,11.2769,11.2449,11.2632,1771900.0
2006-12-04 13:40:00,24.63,24.68,24.62,24.64,1897300.0,11.2632,11.2861,11.2586,11.2678,1897300.0
2006-12-04 13:45:00,24.63,24.7,24.63,24.68,1842900.0,11.2632,11.2952,11.2632,11.2861,1842900.0
2006-12-04 13:50:00,24.68,24.7,24.66,24.69,2341900.0,11.2861,11.2952,11.2769,11.2906,2341900.0
2006-12-04 13:55:00,24.7,24.75,24.69,24.75,1617600.0,11.2952,11.3181,11.2906,11.3181,1617600.0
2006-12-04 14:00:00,24.74,24.88,24.74,24.78,1861800.0,11.3135,11.3775,11.3135,11.3318,1861800.0
2006-12-04 14:05:00,24.78,24.79,24.72,24.74,1877400.0,11.3318,11.3364,11.3044,11.3135,1877400.0
2006-12-04 14:10:00,24.74,24.75,24.67,24.7,1560000.0,11.3135,11.3181,11.2815,11.2952,1560000.0
2006-12-04 14:15:00,24.7,24.71,24.67,24.71,1385200.0,11.2952,11.2998,11.2815,11.2998,1385200.0
2006-12-04 14:20:00,24.71,24.71,24.61,24.64,1807600.0,11.2998,11.2998,11.2541,11.2678,1807600.0
2006-12-04 14:25:00,24.64,24.65,24.59,24.59,2171600.0,11.2678,11.2724,11.2449,11.2449,2171600.0
2006-12-04 14:30:00,24.6,24.61,24.54,24.55,2359400.0,11.2495,11.2541,11.222,11.2266,2359400.0
2006-12-04 14:35:00,24.57,24.64,24.56,24.61,1230400.0,11.2358,11.2678,11.2312,11.2541,1230400.0
2006-12-04 14:40:00,24.62,24.64,24.58,24.61,1904900.0,11.2586,11.2678,11.2403,11.2541,1904900.0
2006-12-04 14:45:00,24.61,24.69,24.59,24.62,1809200.0,11.2541,11.2906,11.2449,11.2586,1809200.0
2006-12-04 14:50:00,24.62,24.65,24.57,24.6,2408700.0,11.2586,11.2724,11.2358,11.2495,2408700.0
2006-12-04 14:55:00,24.6,24.62,24.58,24.62,1839600.0,11.2495,11.2586,11.2403,11.2586,1839600.0
2006-12-04 15:00:00,24.62,24.62,24.58,24.61,1726600.0,11.2586,11.2586,11.2403,11.2541,1726600.0
2006-12-04 15:05:00,24.61,24.64,24.59,24.63,2028900.0,11.2541,11.2678,11.2449,11.2632,2028900.0
2006-12-04 15:10:00,24.63,24.64,24.59,24.61,2361700.0,11.2632,11.2678,11.2449,11.2541,2361700.0
2006-12-04 15:15:00,24.61,24.64,24.6,24.61,2588400.0,11.2541,11.2678,11.2495,11.2541,2588400.0
2006-12-04 15:20:00,24.61,24.63,24.58,24.61,2193600.0,11.2541,11.2632,11.2403,11.2541,2193600.0
2006-12-04 15:25:00,24.61,24.7,24.61,24.62,2321200.0,11.2541,11.2952,11.2541,11.2586,2321200.0
2006-12-04 15:30:00,24.63,24.65,24.61,24.64,1890900.0,11.2632,11.2724,11.2541,11.2678,1890900.0
2006-12-04 15:35:00,24.64,24.69,24.64,24.68,2372900.0,11.2678,11.2906,11.2678,11.2861,2372900.0
2006-12-04 15:40:00,24.68,24.69,24.65,24.65,2837800.0,11.2861,11.2906,11.2724,11.2724,2837800.0
2006-12-04 15:45:00,24.65,24.67,24.63,24.66,2262900.0,11.2724,11.2815,11.2632,11.2769,2262900.0
2006-12-04 15:50:00,24.67,24.8,24.66,24.8,3771600.0,11.2815,11.3409,11.2769,11.3409,3771600.0
2006-12-04 15:55:00,24.79,24.89,24.79,24.86,4985600.0,11.3364,11.3821,11.3364,11.3684,4985600.0
2006-12-05 09:30:00,24.99,24.99,24.77,24.77,4448900.0,11.4278,11.4278,11.3272,11.3272,4448900.0
2006-12-05 09:35:00,24.77,24.87,24.76,24.82,2358300.0,11.3272,11.373,11.3227,11.3501,2358300.0
2006-12-05 09:40:00,24.82,24.97,24.78,24.95,2269900.0,11.3501,11.4187,11.3318,11.4095,2269900.0
2006-12-05 09:45:00,24.95,24.99,24.91,24.97,2672300.0,11.4095,11.4278,11.3912,11.4187,2672300.0
2006-12-05 09:50:00,24.98,25.05,24.96,25.01,3941700.0,11.4233,11.4553,11.4141,11.437,3941700.0
2006-12-05 09:55:00,25.0,25.01,24.9,24.93,2141200.0,11.4324,11.437,11.3867,11.4004,2141200.0
2006-12-05 10:00:00,24.92,25.0,24.92,24.95,2052000.0,11.3958,11.4324,11.3958,11.4095,2052000.0
2006-12-05 10:05:00,24.95,25.0,24.93,24.99,2198300.0,11.4095,11.4324,11.4004,11.4278,2198300.0
2006-12-05 10:10:00,24.99,25.05,24.99,25.04,2111800.0,11.4278,11.4553,11.4278,11.4507,2111800.0
2006-12-05 10:15:00,25.04,25.09,25.0,25.07,2305600.0,11.4507,11.4736,11.4324,11.4644,2305600.0
2006-12-05 10:20:00,25.07,25.13,25.02,25.04,2799900.0,11.4644,11.4919,11.4416,11.4507,2799900.0
2006-12-05 10:25:00,25.04,25.09,25.03,25.04,1402000.0,11.4507,11.4736,11.4461,11.4507,1402000.0
2006-12-05 10:30:00,25.04,25.06,25.01,25.05,1750100.0,11.4507,11.4598,11.437,11.4553,1750100.0
2006-12-05 10:35:00,25.04,25.07,25.03,25.06,1112300.0,11.4507,11.4644,11.4461,11.4598,1112300.0
2006-12-05 10:40:00,25.07,25.07,25.01,25.01,1274100.0,11.4644,11.4644,11.437,11.437,1274100.0
2006-12-05 10:45:00,25.02,25.03,24.99,25.0,1451800.0,11.4416,11.4461,11.4278,11.4324,1451800.0
2006-12-05 10:50:00,25.0,25.03,24.98,24.98,1635300.0,11.4324,11.4461,11.4233,11.4233,1635300.0
2006-12-05 10:55:00,24.98,25.01,24.96,25.0,1121000.0,11.4233,11.437,11.4141,11.4324,1121000.0
2006-12-05 11:00:00,25.0,25.06,25.0,25.05,871500.0,11.4324,11.4598,11.4324,11.4553,871500.0
2006-12-05 11:05:00,25.05,25.06,24.98,25.01,2107100.0,11.4553,11.4598,11.4233,11.437,2107100.0
2006-12-05 11:10:00,25.02,25.02,24.94,24.96,2030500.0,11.4416,11.4416,11.405,11.4141,2030500.0
2006-12-05 11:15:00,24.96,24.98,24.95,24.95,808100.0,11.4141,11.4233,11.4095,11.4095,808100.0
2006-12-05 11:20:00,24.96,24.97,24.94,24.95,824000.0,11.4141,11.4187,11.405,11.4095,824000.0
2006-12-05 11:25:00,24.94,24.98,24.91,24.94,1151400.0,11.405,11.4233,11.3912,11.405,1151400.0
2006-12-05 11:30:00,24.94,24.95,24.89,24.92,1426400.0,11.405,11.4095,11.3821,11.3958,1426400.0
2006-12-05 11:35:00,24.92,24.93,24.86,24.86,2329800.0,11.3958,11.4004,11.3684,11.3684,2329800.0
2006-12-05 11:40:00,24.86,24.88,24.85,24.87,853900.0,11.3684,11.3775,11.3638,11.373,853900.0
2006-12-05 11:45:00,24.87,24.88,24.85,24.87,965900.0,11.373,11.3775,11.3638,11.373,965900.0
2006-12-05 11:50:00,24.88,24.89,24.85,24.85,963100.0,11.3775,11.3821,11.3638,11.3638,963100.0
2006-12-05 11:55:00,24.85,24.87,24.8,24.81,1359500.0,11.3638,11.373,11.3409,11.3455,1359500.0
2006-12-05 12:00:00,24.82,24.83,24.79,24.8,1324400.0,11.3501,11.3547,11.3364,11.3409,1324400.0
2006-12-05 12:05:00,24.81,24.81,24.76,24.77,1121900.0,11.3455,11.3455,11.3227,11.3272,1121900.0
2006-12-05 12:10:00,24.77,24.83,24.76,24.8,1332600.0,11.3272,11.3547,11.3227,11.3409,1332600.0
2006-12-05 12:15:00,24.81,24.82,24.79,24.82,656600.0,11.3455,11.3501,11.3364,11.3501,656600.0
2006-12-05 12:20:00,24.82,24.82,24.79,24.8,547100.0,11.3501,11.3501,11.3364,11.3409,547100.0
2006-12-05 12:25:00,24.79,24.81,24.77,24.81,1261100.0,11.3364,11.3455,11.3272,11.3455,1261100.0
2006-12-05 12:30:00,24.81,24.82,24.78,24.78,880900.0,11.3455,11.3501,11.3318,11.3318,880900.0
2006-12-05 12:35:00,24.78,24.79,24.75,24.75,1473400.0,11.3318,11.3364,11.3181,11.3181,1473400.0
2006-12-05 12:40:00,24.76,24.76,24.7,24.71,1609700.0,11.3227,11.3227,11.2952,11.2998,1609700.0
2006-12-05 12:45:00,24.71,24.73,24.69,24.7,1897200.0,11.2998,11.3089,11.2906,11.2952,1897200.0
2006-12-05 12:50:00,24.69,24.7,24.63,24.66,1811900.0,11.2906,11.2952,11.2632,11.2769,1811900.0
2006-12-05 12:55:00,24.67,24.69,24.65,24.66,1203300.0,11.2815,11.2906,11.2724,11.2769,1203300.0
2006-12-05 13:00:00,24.65,24.66,24.58,24.63,1689000.0,11.2724,11.2769,11.2403,11.2632,1689000.0
2006-12-05 13:05:00,24.63,24.71,24.63,24.7,1041200.0,11.2632,11.2998,11.2632,11.2952,1041200.0
2006-12-05 13:10:00,24.71,24.74,24.65,24.65,1329200.0,11.2998,11.3135,11.2724,11.2724,1329200.0
2006-12-05 13:15:00,24.66,24.69,24.65,24.67,506200.0,11.2769,11.2906,11.2724,11.2815,506200.0
2006-12-05 13:20:00,24.67,24.71,24.66,24.68,559900.0,11.2815,11.2998,11.2769,11.2861,559900.0
2006-12-05 13:25:00,24.68,24.7,24.66,24.69,606200.0,11.2861,11.2952,11.2769,11.2906,606200.0
2006-12-05 13:30:00,24.68,24.73,24.68,24.71,623700.0,11.2861,11.3089,11.2861,11.2998,623700.0
2006-12-05 13:35:00,24.71,24.72,24.7,24.72,496200.0,11.2998,11.3044,11.2952,11.3044,496200.0
2006-12-05 13:40:00,24.72,24.75,24.69,24.73,1142300.0,11.3044,11.3181,11.2906,11.3089,1142300.0
2006-12-05 13:45:00,24.72,24.73,24.66,24.68,1063600.0,11.3044,11.3089,11.2769,11.2861,1063600.0
2006-12-05 13:50:00,24.68,24.69,24.65,24.67,952300.0,11.2861,11.2906,11.2724,11.2815,952300.0
2006-12-05 13:55:00,24.67,24.7,24.65,24.68,472100.0,11.2815,11.2952,11.2724,11.2861,472100.0
2006-12-05 14:00:00,24.67,24.71,24.65,24.71,588400.0,11.2815,11.2998,11.2724,11.2998,588400.0
2006-12-05 14:05:00,24.71,24.72,24.69,24.7,754600.0,11.2998,11.3044,11.2906,11.2952,754600.0
2006-12-05 14:10:00,24.7,24.71,24.65,24.69,1544600.0,11.2952,11.2998,11.2724,11.2906,1544600.0
2006-12-05 14:15:00,24.7,24.71,24.66,24.68,757700.0,11.2952,11.2998,11.2769,11.2861,757700.0
2006-12-05 14:20:00,24.67,24.72,24.67,24.71,1211900.0,11.2815,11.3044,11.2815,11.2998,1211900.0
2006-12-05 14:25:00,24.71,24.72,24.69,24.7,1065200.0,11.2998,11.3044,11.2906,11.2952,1065200.0
2006-12-05 14:30:00,24.69,24.72,24.68,24.7,1045400.0,11.2906,11.3044,11.2861,11.2952,1045400.0
2006-12-05 14:35:00,24.69,24.7,24.66,24.66,1010400.0,11.2906,11.2952,11.2769,11.2769,1010400.0
2006-12-05 14:40:00,24.66,24.74,24.66,24.73,1191300.0,11.2769,11.3135,11.2769,11.3089,1191300.0
2006-12-05 14:45:00,24.73,24.75,24.71,24.73,1370000.0,11.3089,11.3181,11.2998,11.3089,1370000.0
2006-12-05 14:50:00,24.72,24.83,24.72,24.76,1658600.0,11.3044,11.3547,11.3044,11.3227,1658600.0
2006-12-05 14:55:00,24.76,24.78,24.73,24.75,1265200.0,11.3227,11.3318,11.3089,11.3181,1265200.0
2006-12-05 15:00:00,24.75,24.8,24.74,24.8,1616700.0,11.3181,11.3409,11.3135,11.3409,1616700.0
2006-12-05 15:05:00,24.8,24.85,24.79,24.84,1162500.0,11.3409,11.3638,11.3364,11.3592,1162500.0
2006-12-05 15:10:00,24.84,24.86,24.79,24.81,2169700.0,11.3592,11.3684,11.3364,11.3455,2169700.0
2006-12-05 15:15:00,24.8,24.81,24.78,24.79,1582800.0,11.3409,11.3455,11.3318,11.3364,1582800.0
2006-12-05 15:20:00,24.78,24.84,24.78,24.84,817300.0,11.3318,11.3592,11.3318,11.3592,817300.0
2006-12-05 15:25:00,24.83,24.84,24.8,24.8,599000.0,11.3547,11.3592,11.3409,11.3409,599000.0
2006-12-05 15:30:00,24.81,24.82,24.79,24.8,1686500.0,11.3455,11.3501,11.3364,11.3409,1686500.0
2006-12-05 15:35:00,24.79,24.82,24.79,24.82,1543900.0,11.3364,11.3501,11.3364,11.3501,1543900.0
2006-12-05 15:40:00,24.82,24.82,24.8,24.8,1199100.0,11.3501,11.3501,11.3409,11.3409,1199100.0
2006-12-05 15:45:00,24.8,24.83,24.8,24.81,1583300.0,11.3409,11.3547,11.3409,11.3455,1583300.0
2006-12-05 15:50:00,24.82,24.82,24.8,24.82,1666300.0,11.3501,11.3501,11.3409,11.3501,1666300.0
2006-12-05 15:55:00,24.82,25.11,24.81,24.83,1722000.0,11.3501,11.4827,11.3455,11.3547,1722000.0
2006-12-06 09:30:00,24.9,24.99,24.9,24.92,1941700.0,11.3867,11.4278,11.3867,11.3958,1941700.0
2006-12-06 09:35:00,24.92,24.93,24.82,24.82,838400.0,11.3958,11.4004,11.3501,11.3501,838400.0
2006-12-06 09:40:00,24.83,24.83,24.74,24.79,1199100.0,11.3547,11.3547,11.3135,11.3364,1199100.0
2006-12-06 09:45:00,24.79,24.84,24.72,24.76,1312700.0,11.3364,11.3592,11.3044,11.3227,1312700.0
2006-12-06 09:50:00,24.75,24.8,24.7,24.73,765900.0,11.3181,11.3409,11.2952,11.3089,765900.0
2006-12-06 09:55:00,24.73,24.74,24.66,24.73,689600.0,11.3089,11.3135,11.2769,11.3089,689600.0
2006-12-06 10:00:00,24.73,24.75,24.69,24.75,626100.0,11.3089,11.3181,11.2906,11.3181,626100.0
2006-12-06 10:05:00,24.75,24.85,24.74,24.83,1348900.0,11.3181,11.3638,11.3135,11.3547,1348900.0
2006-12-06 10:10:00,24.83,24.83,24.79,24.81,536500.0,11.3547,11.3547,11.3364,11.3455,536500.0
2006-12-06 10:15:00,24.8,24.85,24.79,24.85,747200.0,11.3409,11.3638,11.3364,11.3638,747200.0
2006-12-06 10:20:00,24.84,24.9,24.83,24.84,763700.0,11.3592,11.3867,11.3547,11.3592,763700.0
2006-12-06 10:25:00,24.84,24.87,24.79,24.84,741400.0,11.3592,11.373,11.3364,11.3592,741400.0
2006-12-06 10:30:00,24.84,24.84,24.81,24.83,602800.0,11.3592,11.3592,11.3455,11.3547,602800.0
2006-12-06 10:35:00,24.83,24.87,24.8,24.8,499600.0,11.3547,11.373,11.3409,11.3409,499600.0
2006-12-06 10:40:00,24.8,24.85,24.8,24.85,324800.0,11.3409,11.3638,11.3409,11.3638,324800.0
2006-12-06 10:45:00,24.85,24.87,24.84,24.86,469800.0,11.3638,11.373,11.3592,11.3684,469800.0
2006-12-06 10:50:00,24.86,24.87,24.84,24.87,458700.0,11.3684,11.373,11.3592,11.373,458700.0
2006-12-06 10:55:00,24.86,24.87,24.84,24.84,450600.0,11.3684,11.373,11.3592,11.3592,450600.0
2006-12-06 11:00:00,24.84,24.87,24.82,24.84,643500.0,11.3592,11.373,11.3501,11.3592,643500.0
2006-12-06 11:05:00,24.84,24.85,24.82,24.83,512400.0,11.3592,11.3638,11.3501,11.3547,512400.0
2006-12-06 11:10:00,24.82,24.85,24.82,24.82,1180100.0,11.3501,11.3638,11.3501,11.3501,1180100.0
2006-12-06 11:15:00,24.83,24.86,24.81,24.82,863400.0,11.3547,11.3684,11.3455,11.3501,863400.0
2006-12-06 11:20:00,24.81,24.84,24.81,24.82,432100.0,11.3455,11.3592,11.3455,11.3501,432100.0
2006-12-06 11:25:00,24.81,24.82,24.79,24.8,483800.0,11.3455,11.3501,11.3364,11.3409,483800.0
2006-12-06 11:30:00,24.81,24.81,24.75,24.76,920600.0,11.3455,11.3455,11.3181,11.3227,920600.0
2006-12-06 11:35:00,24.76,24.78,24.74,24.74,788000.0,11.3227,11.3318,11.3135,11.3135,788000.0
2006-12-06 11:40:00,24.75,24.77,24.74,24.76,414900.0,11.3181,11.3272,11.3135,11.3227,414900.0
2006-12-06 11:45:00,24.77,24.79,24.76,24.77,424500.0,11.3272,11.3364,11.3227,11.3272,424500.0
2006-12-06 11:50:00,24.78,24.78,24.74,24.75,388700.0,11.3318,11.3318,11.3135,11.3181,388700.0
2006-12-06 11:55:00,24.76,24.76,24.75,24.75,288500.0,11.3227,11.3227,11.3181,11.3181,288500.0
2006-12-06 12:00:00,24.75,24.76,24.7,24.72,766200.0,11.3181,11.3227,11.2952,11.3044,766200.0
2006-12-06 12:05:00,24.72,24.74,24.71,24.73,485500.0,11.3044,11.3135,11.2998,11.3089,485500.0
2006-12-06 12:10:00,24.74,24.74,24.73,24.73,368900.0,11.3135,11.3135,11.3089,11.3089,368900.0
2006-12-06 12:15:00,24.73,24.81,24.73,24.8,1287800.0,11.3089,11.3455,11.3089,11.3409,1287800.0
2006-12-06 12:20:00,24.81,24.81,24.78,24.8,589900.0,11.3455,11.3455,11.3318,11.3409,589900.0
2006-12-06 12:25:00,24.79,24.8,24.77,24.78,241100.0,11.3364,11.3409,11.3272,11.3318,241100.0
2006-12-06 12:30:00,24.78,24.79,24.75,24.77,312200.0,11.3318,11.3364,11.3181,11.3272,312200.0
2006-12-06 12:35:00,24.77,24.8,24.76,24.78,324800.0,11.3272,11.3409,11.3227,11.3318,324800.0
2006-12-06 12:40:00,24.78,24.78,24.77,24.78,259700.0,11.3318,11.3318,11.3272,11.3318,259700.0
2006-12-06 12:45:00,24.78,24.78,24.77,24.77,142200.0,11.3318,11.3318,11.3272,11.3272,142200.0
2006-12-06 12:50:00,24.77,24.8,24.77,24.79,330300.0,11.3272,11.3409,11.3272,11.3364,330300.0
2006-12-06 12:55:00,24.79,24.8,24.77,24.77,312100.0,11.3364,11.3409,11.3272,11.3272,312100.0
2006-12-06 13:00:00,24.77,24.78,24.77,24.77,260900.0,11.3272,11.3318,11.3272,11.3272,260900.0
2006-12-06 13:05:00,24.77,24.78,24.73,24.76,596700.0,11.3272,11.3318,11.3089,11.3227,596700.0
2006-12-06 13:10:00,24.76,24.77,24.75,24.77,196300.0,11.3227,11.3272,11.3181,11.3272,196300.0
2006-12-06 13:15:00,24.77,24.77,24.72,24.73,440200.0,11.3272,11.3272,11.3044,11.3089,440200.0
2006-12-06 13:20:00,24.74,24.75,24.73,24.74,267100.0,11.3135,11.3181,11.3089,11.3135,267100.0
2006-12-06 13:25:00,24.74,24.75,24.74,24.75,294500.0,11.3135,11.3181,11.3135,11.3181,294500.0
2006-12-06 13:30:00,24.75,24.76,24.74,24.75,247300.0,11.3181,11.3227,11.3135,11.3181,247300.0
2006-12-06 13:35:00,24.74,24.75,24.74,24.74,202600.0,11.3135,11.3181,11.3135,11.3135,202600.0
2006-12-06 13:40:00,24.75,24.75,24.73,24.73,360000.0,11.3181,11.3181,11.3089,11.3089,360000.0
2006-12-06 13:45:00,24.73,24.74,24.71,24.72,473300.0,11.3089,11.3135,11.2998,11.3044,473300.0
2006-12-06 13:50:00,24.72,24.74,24.72,24.72,468900.0,11.3044,11.3135,11.3044,11.3044,468900.0
2006-12-06 13:55:00,24.72,24.73,24.72,24.73,135900.0,11.3044,11.3089,11.3044,11.3089,135900.0
2006-12-06 14:00:00,24.73,24.75,24.72,24.74,594000.0,11.3089,11.3181,11.3044,11.3135,594000.0
2006-12-06 14:05:00,24.75,24.75,24.74,24.74,216100.0,11.3181,11.3181,11.3135,11.3135,216100.0
2006-12-06 14:10:00,24.75,24.77,24.74,24.75,516200.0,11.3181,11.3272,11.3135,11.3181,516200.0
2006-12-06 14:15:00,24.75,24.76,24.74,24.74,350400.0,11.3181,11.3227,11.3135,11.3135,350400.0
2006-12-06 14:20:00,24.74,24.76,24.74,24.75,335600.0,11.3135,11.3227,11.3135,11.3181,335600.0
2006-12-06 14:25:00,24.75,24.75,24.73,24.74,401100.0,11.3181,11.3181,11.3089,11.3135,401100.0
2006-12-06 14:30:00,24.74,24.74,24.72,24.72,279200.0,11.3135,11.3135,11.3044,11.3044,279200.0
2006-12-06 14:35:00,24.73,24.73,24.71,24.72,440200.0,11.3089,11.3089,11.2998,11.3044,440200.0
2006-12-06 14:40:00,24.72,24.73,24.71,24.72,311400.0,11.3044,11.3089,11.2998,11.3044,311400.0
2006-12-06 14:45:00,24.72,24.74,24.72,24.74,372200.0,11.3044,11.3135,11.3044,11.3135,372200.0
2006-12-06 14:50:00,24.74,24.76,24.73,24.74,727000.0,11.3135,11.3227,11.3089,11.3135,727000.0
2006-12-06 14:55:00,24.75,24.75,24.74,24.74,287900.0,11.3181,11.3181,11.3135,11.3135,287900.0
2006-12-06 15:00:00,24.74,24.75,24.73,24.74,343800.0,11.3135,11.3181,11.3089,11.3135,343800.0
2006-12-06 15:05:00,24.73,24.74,24.73,24.73,355200.0,11.3089,11.3135,11.3089,11.3089,355200.0
2006-12-06 15:10:00,24.74,24.75,24.73,24.74,382200.0,11.3135,11.3181,11.3089,11.3135,382200.0
2006-12-06 15:15:00,24.74,24.75,24.74,24.74,428500.0,11.3135,11.3181,11.3135,11.3135,428500.0
2006-12-06 15:20:00,24.74,24.75,24.73,24.73,471600.0,11.3135,11.3181,11.3089,11.3089,471600.0
2006-12-06 15:25:00,24.72,24.74,24.72,24.72,722000.0,11.3044,11.3135,11.3044,11.3044,722000.0
2006-12-06 15:30:00,24.72,24.74,24.72,24.74,484400.0,11.3044,11.3135,11.3044,11.3135,484400.0
2006-12-06 15:35:00,24.73,24.85,24.73,24.75,688100.0,11.3089,11.3638,11.3089,11.3181,688100.0
2006-12-06 15:40:00,24.75,24.76,24.73,24.76,902100.0,11.3181,11.3227,11.3089,11.3227,902100.0
2006-12-06 15:45:00,24.76,24.79,24.73,24.74,861800.0,11.3227,11.3364,11.3089,11.3135,861800.0
2006-12-06 15:50:00,24.74,24.79,24.73,24.79,1018500.0,11.3135,11.3364,11.3089,11.3364,1018500.0
2006-12-06 15:55:00,24.79,24.81,24.77,24.8,1027100.0,11.3364,11.3455,11.3272,11.3409,1027100.0
2006-12-07 09:30:00,24.98,24.98,24.83,24.84,1878400.0,11.4233,11.4233,11.3547,11.3592,1878400.0
2006-12-07 09:35:00,24.84,24.9,24.83,24.89,735700.0,11.3592,11.3867,11.3547,11.3821,735700.0
2006-12-07 09:40:00,24.89,24.9,24.86,24.87,1090900.0,11.3821,11.3867,11.3684,11.373,1090900.0
2006-12-07 09:45:00,24.88,24.9,24.86,24.88,531300.0,11.3775,11.3867,11.3684,11.3775,531300.0
2006-12-07 09:50:00,24.87,24.9,24.87,24.88,685500.0,11.373,11.3867,11.373,11.3775,685500.0
2006-12-07 09:55:00,24.88,24.9,24.87,24.89,787500.0,11.3775,11.3867,11.373,11.3821,787500.0
2006-12-07 10:00:00,24.88,24.89,24.85,24.85,1323400.0,11.3775,11.3821,11.3638,11.3638,1323400.0
2006-12-07 10:05:00,24.86,24.86,24.8,24.85,1069800.0,11.3684,11.3684,11.3409,11.3638,1069800.0
2006-12-07 10:10:00,24.85,24.89,24.84,24.87,1273100.0,11.3638,11.3821,11.3592,11.373,1273100.0
2006-12-07 10:15:00,24.87,24.89,24.84,24.86,990700.0,11.373,11.3821,11.3592,11.3684,990700.0
2006-12-07 10:20:00,24.85,24.88,24.83,24.83,386000.0,11.3638,11.3775,11.3547,11.3547,386000.0
2006-12-07 10:25:00,24.83,24.85,24.8,24.82,497400.0,11.3547,11.3638,11.3409,11.3501,497400.0
2006-12-07 10:30:00,24.83,24.87,24.82,24.87,464700.0,11.3547,11.373,11.3501,11.373,464700.0
2006-12-07 10:35:00,24.87,24.9,24.86,24.89,540000.0,11.373,11.3867,11.3684,11.3821,540000.0
2006-12-07 10:40:00,24.89,24.9,24.84,24.85,976200.0,11.3821,11.3867,11.3592,11.3638,976200.0
2006-12-07 10:45:00,24.84,24.87,24.84,24.85,539500.0,11.3592,11.373,11.3592,11.3638,539500.0
2006-12-07 10:50:00,24.86,24.89,24.85,24.88,271200.0,11.3684,11.3821,11.3638,11.3775,271200.0
2006-12-07 10:55:00,24.88,24.89,24.87,24.88,367300.0,11.3775,11.3821,11.373,11.3775,367300.0
2006-12-07 11:00:00,24.88,24.89,24.87,24.87,421800.0,11.3775,11.3821,11.373,11.373,421800.0
2006-12-07 11:05:00,24.87,24.89,24.86,24.89,455800.0,11.373,11.3821,11.3684,11.3821,455800.0
2006-12-07 11:10:00,24.88,24.89,24.86,24.88,648100.0,11.3775,11.3821,11.3684,11.3775,648100.0
2006-12-07 11:15:00,24.88,24.88,24.83,24.84,635600.0,11.3775,11.3775,11.3547,11.3592,635600.0
2006-12-07 11:20:00,24.85,24.86,24.82,24.82,370600.0,11.3638,11.3684,11.3501,11.3501,370600.0
2006-12-07 11:25:00,24.83,24.85,24.82,24.82,347600.0,11.3547,11.3638,11.3501,11.3501,347600.0
2006-12-07 11:30:00,24.82,24.84,24.81,24.83,364800.0,11.3501,11.3592,11.3455,11.3547,364800.0
2006-12-07 11:35:00,24.82,24.87,24.82,24.84,237800.0,11.3501,11.373,11.3501,11.3592,237800.0
2006-12-07 11:40:00,24.84,24.85,24.81,24.81,252100.0,11.3592,11.3638,11.3455,11.3455,252100.0
2006-12-07 11:45:00,24.82,24.83,24.79,24.81,994900.0,11.3501,11.3547,11.3364,11.3455,994900.0
2006-12-07 11:50:00,24.82,24.83,24.79,24.81,546000.0,11.3501,11.3547,11.3364,11.3455,546000.0
2006-12-07 11:55:00,24.81,24.84,24.8,24.84,495600.0,11.3455,11.3592,11.3409,11.3592,495600.0
2006-12-07 12:00:00,24.83,24.84,24.8,24.81,702700.0,11.3547,11.3592,11.3409,11.3455,702700.0
2006-12-07 12:05:00,24.82,24.83,24.81,24.83,196000.0,11.3501,11.3547,11.3455,11.3547,196000.0
2006-12-07 12:10:00,24.82,24.83,24.8,24.82,754800.0,11.3501,11.3547,11.3409,11.3501,754800.0
2006-12-07 12:15:00,24.81,24.85,24.8,24.81,1018500.0,11.3455,11.3638,11.3409,11.3455,1018500.0
2006-12-07 12:20:00,24.81,24.83,24.77,24.78,391000.0,11.3455,11.3547,11.3272,11.3318,391000.0
2006-12-07 12:25:00,24.78,24.8,24.75,24.77,597800.0,11.3318,11.3409,11.3181,11.3272,597800.0
2006-12-07 12:30:00,24.77,24.77,24.72,24.75,1248200.0,11.3272,11.3272,11.3044,11.3181,1248200.0
2006-12-07 12:35:00,24.75,24.78,24.74,24.78,729200.0,11.3181,11.3318,11.3135,11.3318,729200.0
2006-12-07 12:40:00,24.77,24.81,24.77,24.79,408000.0,11.3272,11.3455,11.3272,11.3364,408000.0
2006-12-07 12:45:00,24.8,24.8,24.78,24.78,177700.0,11.3409,11.3409,11.3318,11.3318,177700.0
2006-12-07 12:50:00,24.78,24.8,24.78,24.8,444700.0,11.3318,11.3409,11.3318,11.3409,444700.0
2006-12-07 12:55:00,24.8,24.82,24.79,24.79,352400.0,11.3409,11.3501,11.3364,11.3364,352400.0
2006-12-07 13:00:00,24.8,24.8,24.79,24.8,153500.0,11.3409,11.3409,11.3364,11.3409,153500.0
2006-12-07 13:05:00,24.8,24.81,24.79,24.81,737500.0,11.3409,11.3455,11.3364,11.3455,737500.0
2006-12-07 13:10:00,24.8,24.81,24.78,24.79,360800.0,11.3409,11.3455,11.3318,11.3364,360800.0
2006-12-07 13:15:00,24.79,24.81,24.79,24.8,231200.0,11.3364,11.3455,11.3364,11.3409,231200.0
2006-12-07 13:20:00,24.8,24.81,24.79,24.8,197900.0,11.3409,11.3455,11.3364,11.3409,197900.0
2006-12-07 13:25:00,24.79,24.82,24.79,24.82,630200.0,11.3364,11.3501,11.3364,11.3501,630200.0
2006-12-07 13:30:00,24.82,24.83,24.81,24.81,297400.0,11.3501,11.3547,11.3455,11.3455,297400.0
2006-12-07 13:35:00,24.82,24.82,24.79,24.79,586000.0,11.3501,11.3501,11.3364,11.3364,586000.0
2006-12-07 13:40:00,24.8,24.81,24.79,24.8,693100.0,11.3409,11.3455,11.3364,11.3409,693100.0
2006-12-07 13:45:00,24.8,24.81,24.79,24.8,157100.0,11.3409,11.3455,11.3364,11.3409,157100.0
2006-12-07 13:50:00,24.79,24.8,24.79,24.79,164200.0,11.3364,11.3409,11.3364,11.3364,164200.0
2006-12-07 13:55:00,24.79,24.81,24.79,24.8,243300.0,11.3364,11.3455,11.3364,11.3409,243300.0
2006-12-07 14:00:00,24.79,24.81,24.79,24.8,540900.0,11.3364,11.3455,11.3364,11.3409,540900.0
2006-12-07 14:05:00,24.8,24.84,24.8,24.83,1157500.0,11.3409,11.3592,11.3409,11.3547,1157500.0
2006-12-07 14:10:00,24.83,24.84,24.79,24.81,983500.0,11.3547,11.3592,11.3364,11.3455,983500.0
2006-12-07 14:15:00,24.81,24.82,24.8,24.81,301200.0,11.3455,11.3501,11.3409,11.3455,301200.0
2006-12-07 14:20:00,24.81,24.82,24.81,24.82,207500.0,11.3455,11.3501,11.3455,11.3501,207500.0
2006-12-07 14:25:00,24.81,24.82,24.78,24.79,473900.0,11.3455,11.3501,11.3318,11.3364,473900.0
2006-12-07 14:30:00,24.79,24.8,24.78,24.78,377500.0,11.3364,11.3409,11.3318,11.3318,377500.0
2006-12-07 14:35:00,24.79,24.83,24.77,24.83,443900.0,11.3364,11.3547,11.3272,11.3547,443900.0
2006-12-07 14:40:00,24.82,24.83,24.8,24.81,285100.0,11.3501,11.3547,11.3409,11.3455,285100.0
2006-12-07 14:45:00,24.81,24.82,24.8,24.81,224300.0,11.3455,11.3501,11.3409,11.3455,224300.0
2006-12-07 14:50:00,24.81,24.82,24.8,24.81,218300.0,11.3455,11.3501,11.3409,11.3455,218300.0
2006-12-07 14:55:00,24.8,24.83,24.8,24.8,807900.0,11.3409,11.3547,11.3409,11.3409,807900.0
2006-12-07 15:00:00,24.8,24.81,24.8,24.81,226000.0,11.3409,11.3455,11.3409,11.3455,226000.0
2006-12-07 15:05:00,24.81,24.82,24.8,24.82,228900.0,11.3455,11.3501,11.3409,11.3501,228900.0
2006-12-07 15:10:00,24.82,24.82,24.81,24.81,302000.0,11.3501,11.3501,11.3455,11.3455,302000.0
2006-12-07 15:15:00,24.82,24.82,24.8,24.8,254100.0,11.3501,11.3501,11.3409,11.3409,254100.0
2006-12-07 15:20:00,24.81,24.84,24.8,24.82,328600.0,11.3455,11.3592,11.3409,11.3501,328600.0
2006-12-07 15:25:00,24.82,24.83,24.8,24.82,417500.0,11.3501,11.3547,11.3409,11.3501,417500.0
2006-12-07 15:30:00,24.82,24.84,24.81,24.82,548800.0,11.3501,11.3592,11.3455,11.3501,548800.0
2006-12-07 15:35:00,24.81,24.82,24.81,24.81,392000.0,11.3455,11.3501,11.3455,11.3455,392000.0
2006-12-07 15:40:00,24.82,24.83,24.8,24.83,641700.0,11.3501,11.3547,11.3409,11.3547,641700.0
2006-12-07 15:45:00,24.83,24.84,24.82,24.82,756600.0,11.3547,11.3592,11.3501,11.3501,756600.0
2006-12-07 15:50:00,24.83,24.83,24.79,24.83,951800.0,11.3547,11.3547,11.3364,11.3547,951800.0
2006-12-07 15:55:00,24.83,24.87,24.82,24.86,850000.0,11.3547,11.373,11.3501,11.3684,850000.0
2006-12-08 09:30:00,24.87,24.87,24.8,24.85,1007600.0,11.373,11.373,11.3409,11.3638,1007600.0
2006-12-08 09:35:00,24.86,24.87,24.84,24.85,738100.0,11.3684,11.373,11.3592,11.3638,738100.0
2006-12-08 09:40:00,24.84,24.85,24.83,24.84,563100.0,11.3592,11.3638,11.3547,11.3592,563100.0
2006-12-08 09:45:00,24.84,24.87,24.84,24.86,608600.0,11.3592,11.373,11.3592,11.3684,608600.0
2006-12-08 09:50:00,24.85,24.89,24.85,24.89,422400.0,11.3638,11.3821,11.3638,11.3821,422400.0
2006-12-08 09:55:00,24.89,24.94,24.88,24.92,1024900.0,11.3821,11.405,11.3775,11.3958,1024900.0
2006-12-08 10:00:00,24.92,24.92,24.86,24.86,693700.0,11.3958,11.3958,11.3684,11.3684,693700.0
2006-12-08 10:05:00,24.86,24.87,24.82,24.85,984600.0,11.3684,11.373,11.3501,11.3638,984600.0
2006-12-08 10:10:00,24.84,24.86,24.83,24.85,790400.0,11.3592,11.3684,11.3547,11.3638,790400.0
2006-12-08 10:15:00,24.86,24.88,24.84,24.87,539100.0,11.3684,11.3775,11.3592,11.373,539100.0
2006-12-08 10:20:00,24.88,24.89,24.85,24.87,806400.0,11.3775,11.3821,11.3638,11.373,806400.0
2006-12-08 10:25:00,24.87,24.9,24.87,24.88,627800.0,11.373,11.3867,11.373,11.3775,627800.0
2006-12-08 10:30:00,24.88,24.9,24.87,24.88,725800.0,11.3775,11.3867,11.373,11.3775,725800.0
2006-12-08 10:35:00,24.88,24.89,24.85,24.87,824200.0,11.3775,11.3821,11.3638,11.373,824200.0
2006-12-08 10:40:00,24.87,24.88,24.84,24.84,760000.0,11.373,11.3775,11.3592,11.3592,760000.0
2006-12-08 10:45:00,24.85,24.87,24.81,24.86,654100.0,11.3638,11.373,11.3455,11.3684,654100.0
2006-12-08 10:50:00,24.87,24.87,24.85,24.86,346600.0,11.373,11.373,11.3638,11.3684,346600.0
2006-12-08 10:55:00,24.86,24.87,24.85,24.87,291800.0,11.3684,11.373,11.3638,11.373,291800.0
2006-12-08 11:00:00,24.86,24.89,24.86,24.88,504500.0,11.3684,11.3821,11.3684,11.3775,504500.0
2006-12-08 11:05:00,24.88,24.93,24.87,24.9,672200.0,11.3775,11.4004,11.373,11.3867,672200.0
2006-12-08 11:10:00,24.9,24.92,24.89,24.91,526600.0,11.3867,11.3958,11.3821,11.3912,526600.0
2006-12-08 11:15:00,24.91,24.98,24.87,24.97,724100.0,11.3912,11.4233,11.373,11.4187,724100.0
2006-12-08 11:20:00,24.97,25.0,24.93,24.94,1085900.0,11.4187,11.4324,11.4004,11.405,1085900.0
2006-12-08 11:25:00,24.93,24.99,24.92,24.99,354400.0,11.4004,11.4278,11.3958,11.4278,354400.0
2006-12-08 11:30:00,24.99,25.03,24.97,25.02,681600.0,11.4278,11.4461,11.4187,11.4416,681600.0
2006-12-08 11:35:00,25.01,25.06,25.01,25.04,759600.0,11.437,11.4598,11.437,11.4507,759600.0
2006-12-08 11:40:00,25.04,25.05,25.01,25.02,455300.0,11.4507,11.4553,11.437,11.4416,455300.0
2006-12-08 11:45:00,25.02,25.03,24.96,25.0,514300.0,11.4416,11.4461,11.4141,11.4324,514300.0
2006-12-08 11:50:00,25.0,25.01,24.99,24.99,182100.0,11.4324,11.437,11.4278,11.4278,182100.0
2006-12-08 11:55:00,25.0,25.04,24.99,25.04,435800.0,11.4324,11.4507,11.4278,11.4507,435800.0
2006-12-08 12:00:00,25.04,25.13,25.03,25.12,766800.0,11.4507,11.4919,11.4461,11.4873,766800.0
2006-12-08 12:05:00,25.13,25.18,25.11,25.15,1128800.0,11.4919,11.5147,11.4827,11.501,1128800.0
2006-12-08 12:10:00,25.14,25.16,25.11,25.11,344200.0,11.4964,11.5056,11.4827,11.4827,344200.0
2006-12-08 12:15:00,25.12,25.13,25.07,25.08,312200.0,11.4873,11.4919,11.4644,11.469,312200.0
2006-12-08 12:20:00,25.09,25.11,25.0,25.02,573300.0,11.4736,11.4827,11.4324,11.4416,573300.0
2006-12-08 12:25:00,25.02,25.04,25.0,25.02,572700.0,11.4416,11.4507,11.4324,11.4416,572700.0
2006-12-08 12:30:00,25.02,25.02,24.97,25.01,836400.0,11.4416,11.4416,11.4187,11.437,836400.0
2006-12-08 12:35:00,25.0,25.01,24.97,24.98,241400.0,11.4324,11.437,11.4187,11.4233,241400.0
2006-12-08 12:40:00,24.99,25.02,24.98,25.01,434400.0,11.4278,11.4416,11.4233,11.437,434400.0
2006-12-08 12:45:00,25.02,25.02,25.0,25.01,222400.0,11.4416,11.4416,11.4324,11.437,222400.0
2006-12-08 12:50:00,25.01,25.02,25.0,25.01,140000.0,11.437,11.4416,11.4324,11.437,140000.0
2006-12-08 12:55:00,25.02,25.07,25.01,25.06,283700.0,11.4416,11.4644,11.437,11.4598,283700.0
2006-12-08 13:00:00,25.06,25.07,25.0,25.0,315400.0,11.4598,11.4644,11.4324,11.4324,315400.0
2006-12-08 13:05:00,25.0,25.03,24.99,25.03,327900.0,11.4324,11.4461,11.4278,11.4461,327900.0
2006-12-08 13:10:00,25.03,25.03,25.0,25.0,335200.0,11.4461,11.4461,11.4324,11.4324,335200.0
2006-12-08 13:15:00,25.01,25.02,25.0,25.01,163600.0,11.437,11.4416,11.4324,11.437,163600.0
2006-12-08 13:20:00,25.0,25.03,25.0,25.02,237400.0,11.4324,11.4461,11.4324,11.4416,237400.0
2006-12-08 13:25:00,25.02,25.05,25.01,25.05,187100.0,11.4416,11.4553,11.437,11.4553,187100.0
2006-12-08 13:30:00,25.05,25.05,25.0,25.03,291600.0,11.4553,11.4553,11.4324,11.4461,291600.0
2006-12-08 13:35:00,25.03,25.04,25.02,25.04,149400.0,11.4461,11.4507,11.4416,11.4507,149400.0
2006-12-08 13:40:00,25.04,25.04,25.01,25.01,222200.0,11.4507,11.4507,11.437,11.437,222200.0
2006-12-08 13:45:00,25.01,25.02,25.0,25.01,220000.0,11.437,11.4416,11.4324,11.437,220000.0
2006-12-08 13:50:00,25.01,25.02,25.0,25.01,207200.0,11.437,11.4416,11.4324,11.437,207200.0
2006-12-08 13:55:00,25.0,25.03,25.0,25.01,199600.0,11.4324,11.4461,11.4324,11.437,199600.0
2006-12-08 14:00:00,25.01,25.05,25.01,25.05,231500.0,11.437,11.4553,11.437,11.4553,231500.0
2006-12-08 14:05:00,25.05,25.08,25.04,25.08,378500.0,11.4553,11.469,11.4507,11.469,378500.0
2006-12-08 14:10:00,25.08,25.09,25.05,25.07,251600.0,11.469,11.4736,11.4553,11.4644,251600.0
2006-12-08 14:15:00,25.07,25.08,25.06,25.07,363600.0,11.4644,11.469,11.4598,11.4644,363600.0
2006-12-08 14:20:00,25.07,25.09,25.06,25.09,370300.0,11.4644,11.4736,11.4598,11.4736,370300.0
2006-12-08 14:25:00,25.09,25.11,25.07,25.07,944900.0,11.4736,11.4827,11.4644,11.4644,944900.0
2006-12-08 14:30:00,25.08,25.09,25.07,25.07,330400.0,11.469,11.4736,11.4644,11.4644,330400.0
2006-12-08 14:35:00,25.08,25.09,25.07,25.09,248800.0,11.469,11.4736,11.4644,11.4736,248800.0
2006-12-08 14:40:00,25.08,25.11,25.07,25.1,762300.0,11.469,11.4827,11.4644,11.4781,762300.0
2006-12-08 14:45:00,25.11,25.15,25.1,25.15,584500.0,11.4827,11.501,11.4781,11.501,584500.0
2006-12-08 14:50:00,25.15,25.17,25.12,25.13,1116300.0,11.501,11.5101,11.4873,11.4919,1116300.0
2006-12-08 14:55:00,25.13,25.15,25.12,25.15,399800.0,11.4919,11.501,11.4873,11.501,399800.0
2006-12-08 15:00:00,25.15,25.15,25.12,25.12,168300.0,11.501,11.501,11.4873,11.4873,168300.0
2006-12-08 15:05:00,25.13,25.15,25.12,25.14,334700.0,11.4919,11.501,11.4873,11.4964,334700.0
2006-12-08 15:10:00,25.14,25.15,25.13,25.13,316800.0,11.4964,11.501,11.4919,11.4919,316800.0
2006-12-08 15:15:00,25.13,25.16,25.12,25.12,1050300.0,11.4919,11.5056,11.4873,11.4873,1050300.0
2006-12-08 15:20:00,25.12,25.14,25.12,25.12,260700.0,11.4873,11.4964,11.4873,11.4873,260700.0
2006-12-08 15:25:00,25.13,25.13,25.11,25.13,335100.0,11.4919,11.4919,11.4827,11.4919,335100.0
2006-12-08 15:30:00,25.13,25.16,25.12,25.15,712400.0,11.4919,11.5056,11.4873,11.501,712400.0
2006-12-08 15:35:00,25.15,25.15,25.12,25.13,495100.0,11.501,11.501,11.4873,11.4919,495100.0
2006-12-08 15:40:00,25.14,25.14,25.1,25.12,636200.0,11.4964,11.4964,11.4781,11.4873,636200.0
2006-12-08 15:45:00,25.12,25.12,25.06,25.07,854800.0,11.4873,11.4873,11.4598,11.4644,854800.0
2006-12-08 15:50:00,25.07,25.11,25.07,25.11,679700.0,11.4644,11.4827,11.4644,11.4827,679700.0
2006-12-08 15:55:00,25.1,25.19,25.1,25.17,1167300.0,11.4781,11.5193,11.4781,11.5101,1167300.0
2006-12-11 09:30:00,25.27,25.6,25.2,25.25,1608600.0,11.5559,11.7068,11.5239,11.5467,1608600.0
2006-12-11 09:35:00,25.24,25.25,25.15,25.18,855300.0,11.5422,11.5467,11.501,11.5147,855300.0
2006-12-11 09:40:00,25.18,25.21,25.16,25.18,709800.0,11.5147,11.5284,11.5056,11.5147,709800.0
2006-12-11 09:45:00,25.18,25.2,25.16,25.18,850300.0,11.5147,11.5239,11.5056,11.5147,850300.0
2006-12-11 09:50:00,25.18,25.24,25.17,25.23,1109600.0,11.5147,11.5422,11.5101,11.5376,1109600.0
2006-12-11 09:55:00,25.23,25.27,25.23,25.26,896700.0,11.5376,11.5559,11.5376,11.5513,896700.0
2006-12-11 10:00:00,25.26,25.29,25.25,25.29,743200.0,11.5513,11.565,11.5467,11.565,743200.0
2006-12-11 10:05:00,25.28,25.31,25.27,25.29,1141500.0,11.5604,11.5742,11.5559,11.565,1141500.0
2006-12-11 10:10:00,25.3,25.35,25.29,25.35,1093400.0,11.5696,11.5925,11.565,11.5925,1093400.0
2006-12-11 10:15:00,25.35,25.36,25.33,25.35,925400.0,11.5925,11.597,11.5833,11.5925,925400.0
2006-12-11 10:20:00,25.34,25.35,25.25,25.26,1233200.0,11.5879,11.5925,11.5467,11.5513,1233200.0
2006-12-11 10:25:00,25.26,25.26,25.19,25.24,620100.0,11.5513,11.5513,11.5193,11.5422,620100.0
2006-12-11 10:30:00,25.26,25.29,25.24,25.27,356200.0,11.5513,11.565,11.5422,11.5559,356200.0
2006-12-11 10:35:00,25.27,25.27,25.21,25.26,658200.0,11.5559,11.5559,11.5284,11.5513,658200.0
2006-12-11 10:40:00,25.26,25.3,25.24,25.3,494400.0,11.5513,11.5696,11.5422,11.5696,494400.0
2006-12-11 10:45:00,25.29,25.31,25.27,25.3,549200.0,11.565,11.5742,11.5559,11.5696,549200.0
2006-12-11 10:50:00,25.3,25.35,25.29,25.31,432100.0,11.5696,11.5925,11.565,11.5742,432100.0
2006-12-11 10:55:00,25.31,25.32,25.27,25.27,314200.0,11.5742,11.5787,11.5559,11.5559,314200.0
2006-12-11 11:00:00,25.27,25.29,25.25,25.25,517400.0,11.5559,11.565,11.5467,11.5467,517400.0
2006-12-11 11:05:00,25.24,25.25,25.2,25.21,621800.0,11.5422,11.5467,11.5239,11.5284,621800.0
2006-12-11 11:10:00,25.22,25.22,25.17,25.19,1158400.0,11.533,11.533,11.5101,11.5193,1158400.0
2006-12-11 11:15:00,25.18,25.21,25.18,25.18,1026400.0,11.5147,11.5284,11.5147,11.5147,1026400.0
2006-12-11 11:20:00,25.18,25.19,25.15,25.17,1036900.0,11.5147,11.5193,11.501,11.5101,1036900.0
2006-12-11 11:25:00,25.16,25.16,25.1,25.11,1232300.0,11.5056,11.5056,11.4781,11.4827,1232300.0
2006-12-11 11:30:00,25.11,25.14,25.06,25.09,849200.0,11.4827,11.4964,11.4598,11.4736,849200.0
2006-12-11 11:35:00,25.09,25.1,25.04,25.05,890100.0,11.4736,11.4781,11.4507,11.4553,890100.0
2006-12-11 11:40:00,25.05,25.06,25.03,25.03,767600.0,11.4553,11.4598,11.4461,11.4461,767600.0
2006-12-11 11:45:00,25.02,25.03,24.99,25.01,1472100.0,11.4416,11.4461,11.4278,11.437,1472100.0
2006-12-11 11:50:00,25.01,25.01,24.98,24.99,1259600.0,11.437,11.437,11.4233,11.4278,1259600.0
2006-12-11 11:55:00,25.0,25.01,24.97,24.98,593800.0,11.4324,11.437,11.4187,11.4233,593800.0
2006-12-11 12:00:00,24.99,25.01,24.98,25.0,553500.0,11.4278,11.437,11.4233,11.4324,553500.0
2006-12-11 12:05:00,25.0,25.01,24.99,25.0,512100.0,11.4324,11.437,11.4278,11.4324,512100.0
2006-12-11 12:10:00,25.0,25.0,24.99,25.0,403000.0,11.4324,11.4324,11.4278,11.4324,403000.0
2006-12-11 12:15:00,25.0,25.02,24.96,24.96,715400.0,11.4324,11.4416,11.4141,11.4141,715400.0
2006-12-11 12:20:00,24.96,24.99,24.96,24.98,709500.0,11.4141,11.4278,11.4141,11.4233,709500.0
2006-12-11 12:25:00,25.0,25.01,24.98,24.98,640100.0,11.4324,11.437,11.4233,11.4233,640100.0
2006-12-11 12:30:00,24.99,24.99,24.98,24.99,146700.0,11.4278,11.4278,11.4233,11.4278,146700.0
2006-12-11 12:35:00,24.99,25.01,24.98,25.0,1001900.0,11.4278,11.437,11.4233,11.4324,1001900.0
2006-12-11 12:40:00,25.0,25.04,24.99,25.04,830900.0,11.4324,11.4507,11.4278,11.4507,830900.0
2006-12-11 12:45:00,25.03,25.08,25.02,25.04,1123700.0,11.4461,11.469,11.4416,11.4507,1123700.0
2006-12-11 12:50:00,25.03,25.04,25.02,25.03,223400.0,11.4461,11.4507,11.4416,11.4461,223400.0
2006-12-11 12:55:00,25.04,25.04,25.03,25.04,117900.0,11.4507,11.4507,11.4461,11.4507,117900.0
2006-12-11 13:00:00,25.04,25.04,25.03,25.03,150600.0,11.4507,11.4507,11.4461,11.4461,150600.0
2006-12-11 13:05:00,25.03,25.05,25.03,25.03,284300.0,11.4461,11.4553,11.4461,11.4461,284300.0
2006-12-11 13:10:00,25.03,25.04,25.02,25.02,271200.0,11.4461,11.4507,11.4416,11.4416,271200.0
2006-12-11 13:15:00,25.02,25.05,25.01,25.01,757300.0,11.4416,11.4553,11.437,11.437,757300.0
2006-12-11 13:20:00,25.01,25.03,25.0,25.01,485200.0,11.437,11.4461,11.4324,11.437,485200.0
2006-12-11 13:25:00,25.01,25.02,24.98,25.0,1718000.0,11.437,11.4416,11.4233,11.4324,1718000.0
2006-12-11 13:30:00,25.0,25.01,24.98,24.98,468800.0,11.4324,11.437,11.4233,11.4233,468800.0
2006-12-11 13:35:00,24.98,25.01,24.98,24.99,348200.0,11.4233,11.437,11.4233,11.4278,348200.0
2006-12-11 13:40:00,24.99,25.01,24.99,24.99,287900.0,11.4278,11.437,11.4278,11.4278,287900.0
2006-12-11 13:45:00,24.99,25.01,24.99,25.0,298900.0,11.4278,11.437,11.4278,11.4324,298900.0
2006-12-11 13:50:00,25.0,25.01,25.0,25.01,83000.0,11.4324,11.437,11.4324,11.437,83000.0
2006-12-11 13:55:00,25.01,25.01,24.99,25.0,484200.0,11.437,11.437,11.4278,11.4324,484200.0
2006-12-11 14:00:00,25.0,25.01,25.0,25.0,239600.0,11.4324,11.437,11.4324,11.4324,239600.0
2006-12-11 14:05:00,25.01,25.03,25.0,25.02,286900.0,11.437,11.4461,11.4324,11.4416,286900.0
2006-12-11 14:10:00,25.02,25.03,25.01,25.01,271400.0,11.4416,11.4461,11.437,11.437,271400.0
2006-12-11 14:15:00,25.01,25.02,24.99,25.0,454200.0,11.437,11.4416,11.4278,11.4324,454200.0
2006-12-11 14:20:00,25.0,25.01,25.0,25.0,208300.0,11.4324,11.437,11.4324,11.4324,208300.0
2006-12-11 14:25:00,25.01,25.01,24.99,24.99,365700.0,11.437,11.437,11.4278,11.4278,365700.0
2006-12-11 14:30:00,25.0,25.0,24.98,24.99,419300.0,11.4324,11.4324,11.4233,11.4278,419300.0
2006-12-11 14:35:00,24.99,25.01,24.98,24.99,508900.0,11.4278,11.437,11.4233,11.4278,508900.0
2006-12-11 14:40:00,25.0,25.01,24.99,25.0,523200.0,11.4324,11.437,11.4278,11.4324,523200.0
2006-12-11 14:45:00,25.0,25.02,25.0,25.02,182500.0,11.4324,11.4416,11.4324,11.4416,182500.0
2006-12-11 14:50:00,25.02,25.02,25.01,25.01,122800.0,11.4416,11.4416,11.437,11.437,122800.0
2006-12-11 14:55:00,25.01,25.02,25.01,25.01,290900.0,11.437,11.4416,11.437,11.437,290900.0
2006-12-11 15:00:00,25.01,25.05,25.01,25.05,306900.0,11.437,11.4553,11.437,11.4553,306900.0
2006-12-11 15:05:00,25.05,25.06,25.03,25.04,448500.0,11.4553,11.4598,11.4461,11.4507,448500.0
2006-12-11 15:10:00,25.04,25.05,25.02,25.03,322100.0,11.4507,11.4553,11.4416,11.4461,322100.0
2006-12-11 15:15:00,25.03,25.07,25.03,25.06,744600.0,11.4461,11.4644,11.4461,11.4598,744600.0
2006-12-11 15:20:00,25.06,25.14,25.06,25.14,1491800.0,11.4598,11.4964,11.4598,11.4964,1491800.0
2006-12-11 15:25:00,25.13,25.14,25.11,25.12,1264200.0,11.4919,11.4964,11.4827,11.4873,1264200.0
2006-12-11 15:30:00,25.13,25.13,25.1,25.11,812600.0,11.4919,11.4919,11.4781,11.4827,812600.0
2006-12-11 15:35:00,25.1,25.12,25.06,25.12,1141900.0,11.4781,11.4873,11.4598,11.4873,1141900.0
2006-12-11 15:40:00,25.12,25.19,25.11,25.17,715900.0,11.4873,11.5193,11.4827,11.5101,715900.0
2006-12-11 15:45:00,25.17,25.19,25.09,25.11,896400.0,11.5101,11.5193,11.4736,11.4827,896400.0
2006-12-11 15:50:00,25.11,25.17,25.11,25.16,574000.0,11.4827,11.5101,11.4827,11.5056,574000.0
2006-12-11 15:55:00,25.17,25.2,25.15,25.16,984200.0,11.5101,11.5239,11.501,11.5056,984200.0
2006-12-12 09:30:00,25.05,25.11,24.96,25.09,1270500.0,11.4553,11.4827,11.4141,11.4736,1270500.0
2006-12-12 09:35:00,25.1,25.2,25.09,25.15,734700.0,11.4781,11.5239,11.4736,11.501,734700.0
2006-12-12 09:40:00,25.15,25.15,25.12,25.13,322700.0,11.501,11.501,11.4873,11.4919,322700.0
2006-12-12 09:45:00,25.13,25.15,25.12,25.13,553200.0,11.4919,11.501,11.4873,11.4919,553200.0
2006-12-12 09:50:00,25.14,25.15,25.1,25.13,542300.0,11.4964,11.501,11.4781,11.4919,542300.0
2006-12-12 09:55:00,25.13,25.14,25.12,25.13,278100.0,11.4919,11.4964,11.4873,11.4919,278100.0
2006-12-12 10:00:00,25.13,25.13,25.07,25.08,1037300.0,11.4919,11.4919,11.4644,11.469,1037300.0
2006-12-12 10:05:00,25.08,25.11,25.07,25.08,798700.0,11.469,11.4827,11.4644,11.469,798700.0
2006-12-12 10:10:00,25.08,25.09,25.06,25.08,500700.0,11.469,11.4736,11.4598,11.469,500700.0
2006-12-12 10:15:00,25.08,25.09,25.07,25.09,440800.0,11.469,11.4736,11.4644,11.4736,440800.0
2006-12-12 10:20:00,25.08,25.09,25.02,25.02,770800.0,11.469,11.4736,11.4416,11.4416,770800.0
2006-12-12 10:25:00,25.02,25.06,25.02,25.04,569200.0,11.4416,11.4598,11.4416,11.4507,569200.0
2006-12-12 10:30:00,25.04,25.05,25.02,25.03,512100.0,11.4507,11.4553,11.4416,11.4461,512100.0
2006-12-12 10:35:00,25.03,25.05,25.03,25.03,642000.0,11.4461,11.4553,11.4461,11.4461,642000.0
2006-12-12 10:40:00,25.03,25.05,25.02,25.05,559400.0,11.4461,11.4553,11.4416,11.4553,559400.0
2006-12-12 10:45:00,25.05,25.06,25.03,25.05,432300.0,11.4553,11.4598,11.4461,11.4553,432300.0
2006-12-12 10:50:00,25.05,25.07,25.04,25.07,346600.0,11.4553,11.4644,11.4507,11.4644,346600.0
2006-12-12 10:55:00,25.07,25.09,25.07,25.09,238600.0,11.4644,11.4736,11.4644,11.4736,238600.0
2006-12-12 11:00:00,25.08,25.12,25.08,25.12,446300.0,11.469,11.4873,11.469,11.4873,446300.0
2006-12-12 11:05:00,25.12,25.12,25.09,25.12,534800.0,11.4873,11.4873,11.4736,11.4873,534800.0
2006-12-12 11:10:00,25.11,25.16,25.11,25.14,350300.0,11.4827,11.5056,11.4827,11.4964,350300.0
2006-12-12 11:15:00,25.14,25.15,25.06,25.08,553400.0,11.4964,11.501,11.4598,11.469,553400.0
2006-12-12 11:20:00,25.09,25.12,25.07,25.12,364900.0,11.4736,11.4873,11.4644,11.4873,364900.0
2006-12-12 11:25:00,25.11,25.17,25.11,25.14,433500.0,11.4827,11.5101,11.4827,11.4964,433500.0
2006-12-12 11:30:00,25.14,25.15,25.12,25.15,251200.0,11.4964,11.501,11.4873,11.501,251200.0
2006-12-12 11:35:00,25.15,25.15,25.12,25.15,239400.0,11.501,11.501,11.4873,11.501,239400.0
2006-12-12 11:40:00,25.15,25.15,25.09,25.12,358200.0,11.501,11.501,11.4736,11.4873,358200.0
2006-12-12 11:45:00,25.11,25.12,25.1,25.11,235700.0,11.4827,11.4873,11.4781,11.4827,235700.0
2006-12-12 11:50:00,25.11,25.13,25.11,25.12,348200.0,11.4827,11.4919,11.4827,11.4873,348200.0
2006-12-12 11:55:00,25.12,25.13,25.1,25.11,338100.0,11.4873,11.4919,11.4781,11.4827,338100.0
2006-12-12 12:00:00,25.11,25.14,25.11,25.12,247200.0,11.4827,11.4964,11.4827,11.4873,247200.0
2006-12-12 12:05:00,25.12,25.13,25.1,25.1,601900.0,11.4873,11.4919,11.4781,11.4781,601900.0
2006-12-12 12:10:00,25.1,25.12,25.06,25.07,507700.0,11.4781,11.4873,11.4598,11.4644,507700.0
2006-12-12 12:15:00,25.07,25.09,25.06,25.06,517200.0,11.4644,11.4736,11.4598,11.4598,517200.0
2006-12-12 12:20:00,25.06,25.08,25.05,25.06,658200.0,11.4598,11.469,11.4553,11.4598,658200.0
2006-12-12 12:25:00,25.05,25.09,25.05,25.08,446400.0,11.4553,11.4736,11.4553,11.469,446400.0
2006-12-12 12:30:00,25.08,25.09,25.05,25.08,397600.0,11.469,11.4736,11.4553,11.469,397600.0
2006-12-12 12:35:00,25.07,25.08,25.07,25.07,240100.0,11.4644,11.469,11.4644,11.4644,240100.0
2006-12-12 12:40:00,25.07,25.08,25.05,25.07,407000.0,11.4644,11.469,11.4553,11.4644,407000.0
2006-12-12 12:45:00,25.07,25.08,25.06,25.08,235000.0,11.4644,11.469,11.4598,11.469,235000.0
2006-12-12 12:50:00,25.07,25.09,25.07,25.08,213500.0,11.4644,11.4736,11.4644,11.469,213500.0
2006-12-12 12:55:00,25.09,25.09,25.08,25.09,186200.0,11.4736,11.4736,11.469,11.4736,186200.0
2006-12-12 13:00:00,25.09,25.1,25.06,25.06,319400.0,11.4736,11.4781,11.4598,11.4598,319400.0
2006-12-12 13:05:00,25.07,25.09,25.06,25.08,250900.0,11.4644,11.4736,11.4598,11.469,250900.0
2006-12-12 13:10:00,25.09,25.1,25.08,25.08,222400.0,11.4736,11.4781,11.469,11.469,222400.0
2006-12-12 13:15:00,25.09,25.12,25.07,25.08,493400.0,11.4736,11.4873,11.4644,11.469,493400.0
2006-12-12 13:20:00,25.07,25.11,25.06,25.11,326400.0,11.4644,11.4827,11.4598,11.4827,326400.0
2006-12-12 13:25:00,25.11,25.14,25.1,25.13,244600.0,11.4827,11.4964,11.4781,11.4919,244600.0
2006-12-12 13:30:00,25.13,25.18,25.13,25.16,462800.0,11.4919,11.5147,11.4919,11.5056,462800.0
2006-12-12 13:35:00,25.15,25.17,25.13,25.13,468700.0,11.501,11.5101,11.4919,11.4919,468700.0
2006-12-12 13:40:00,25.13,25.14,25.12,25.12,151900.0,11.4919,11.4964,11.4873,11.4873,151900.0
2006-12-12 13:45:00,25.12,25.15,25.12,25.15,174300.0,11.4873,11.501,11.4873,11.501,174300.0
2006-12-12 13:50:00,25.15,25.16,25.14,25.15,246400.0,11.501,11.5056,11.4964,11.501,246400.0
2006-12-12 13:55:00,25.15,25.17,25.14,25.14,333600.0,11.501,11.5101,11.4964,11.4964,333600.0
2006-12-12 14:00:00,25.14,25.16,20.15,25.14,298500.0,11.4964,11.5056,9.2145,11.4964,298500.0
2006-12-12 14:05:00,25.14,25.19,25.14,25.18,282700.0,11.4964,11.5193,11.4964,11.5147,282700.0
2006-12-12 14:10:00,25.18,25.21,25.15,25.2,435700.0,11.5147,11.5284,11.501,11.5239,435700.0
2006-12-12 14:15:00,25.2,25.22,25.14,25.2,537100.0,11.5239,11.533,11.4964,11.5239,537100.0
2006-12-12 14:20:00,25.19,25.23,25.18,25.18,473300.0,11.5193,11.5376,11.5147,11.5147,473300.0
2006-12-12 14:25:00,25.18,25.2,25.16,25.19,399700.0,11.5147,11.5239,11.5056,11.5193,399700.0
2006-12-12 14:30:00,25.19,25.21,25.18,25.18,422700.0,11.5193,11.5284,11.5147,11.5147,422700.0
2006-12-12 14:35:00,25.19,25.19,25.09,25.14,998100.0,11.5193,11.5193,11.4736,11.4964,998100.0
2006-12-12 14:40:00,25.14,25.16,25.13,25.15,396900.0,11.4964,11.5056,11.4919,11.501,396900.0
2006-12-12 14:45:00,25.15,25.18,25.13,25.17,367800.0,11.501,11.5147,11.4919,11.5101,367800.0
2006-12-12 14:50:00,25.17,25.21,25.17,25.19,383600.0,11.5101,11.5284,11.5101,11.5193,383600.0
2006-12-12 14:55:00,25.19,25.22,25.19,25.19,313800.0,11.5193,11.533,11.5193,11.5193,313800.0
2006-12-12 15:00:00,25.2,25.2,25.15,25.18,391200.0,11.5239,11.5239,11.501,11.5147,391200.0
2006-12-12 15:05:00,25.19,25.22,25.18,25.19,429700.0,11.5193,11.533,11.5147,11.5193,429700.0
2006-12-12 15:10:00,25.2,25.2,25.16,25.2,577900.0,11.5239,11.5239,11.5056,11.5239,577900.0
2006-12-12 15:15:00,25.2,25.21,25.11,25.11,954800.0,11.5239,11.5284,11.4827,11.4827,954800.0
2006-12-12 15:20:00,25.12,25.13,25.09,25.11,1003300.0,11.4873,11.4919,11.4736,11.4827,1003300.0
2006-12-12 15:25:00,25.12,25.16,25.1,25.13,386400.0,11.4873,11.5056,11.4781,11.4919,386400.0
2006-12-12 15:30:00,25.12,25.16,25.1,25.1,592800.0,11.4873,11.5056,11.4781,11.4781,592800.0
2006-12-12 15:35:00,25.1,25.15,25.1,25.14,729400.0,11.4781,11.501,11.4781,11.4964,729400.0
2006-12-12 15:40:00,25.14,25.16,25.12,25.15,698000.0,11.4964,11.5056,11.4873,11.501,698000.0
2006-12-12 15:45:00,25.16,25.22,25.15,25.21,931600.0,11.5056,11.533,11.501,11.5284,931600.0
2006-12-12 15:50:00,25.21,25.22,25.16,25.18,671900.0,11.5284,11.533,11.5056,11.5147,671900.0
2006-12-12 15:55:00,25.18,25.2,25.16,25.18,684200.0,11.5147,11.5239,11.5056,11.5147,684200.0
2006-12-13 09:30:00,25.22,25.35,25.19,25.35,1398000.0,11.533,11.5925,11.5193,11.5925,1398000.0
2006-12-13 09:35:00,25.35,25.36,25.34,25.36,674800.0,11.5925,11.597,11.5879,11.597,674800.0
2006-12-13 09:40:00,25.36,25.41,25.35,25.39,774000.0,11.597,11.6199,11.5925,11.6108,774000.0
2006-12-13 09:45:00,25.39,25.39,25.36,25.36,934400.0,11.6108,11.6108,11.597,11.597,934400.0
2006-12-13 09:50:00,25.36,25.43,25.35,25.4,1100500.0,11.597,11.629,11.5925,11.6153,1100500.0
2006-12-13 09:55:00,25.4,25.42,25.36,25.4,846900.0,11.6153,11.6245,11.597,11.6153,846900.0
2006-12-13 10:00:00,25.4,25.42,25.38,25.38,411700.0,11.6153,11.6245,11.6062,11.6062,411700.0
2006-12-13 10:05:00,25.38,25.42,25.37,25.42,857100.0,11.6062,11.6245,11.6016,11.6245,857100.0
2006-12-13 10:10:00,25.41,25.44,25.38,25.43,710100.0,11.6199,11.6336,11.6062,11.629,710100.0
2006-12-13 10:15:00,25.43,25.45,25.42,25.43,620400.0,11.629,11.6382,11.6245,11.629,620400.0
2006-12-13 10:20:00,25.42,25.45,25.41,25.43,574400.0,11.6245,11.6382,11.6199,11.629,574400.0
2006-12-13 10:25:00,25.43,25.45,25.38,25.39,971600.0,11.629,11.6382,11.6062,11.6108,971600.0
2006-12-13 10:30:00,25.39,25.4,25.35,25.36,955800.0,11.6108,11.6153,11.5925,11.597,955800.0
2006-12-13 10:35:00,25.35,25.41,25.35,25.37,653200.0,11.5925,11.6199,11.5925,11.6016,653200.0
2006-12-13 10:40:00,25.37,25.39,25.36,25.37,424900.0,11.6016,11.6108,11.597,11.6016,424900.0
2006-12-13 10:45:00,25.37,25.39,25.37,25.37,295100.0,11.6016,11.6108,11.6016,11.6016,295100.0
2006-12-13 10:50:00,25.37,25.38,25.35,25.37,655400.0,11.6016,11.6062,11.5925,11.6016,655400.0
2006-12-13 10:55:00,25.38,25.4,25.37,25.4,362500.0,11.6062,11.6153,11.6016,11.6153,362500.0
2006-12-13 11:00:00,25.4,25.41,25.35,25.35,273800.0,11.6153,11.6199,11.5925,11.5925,273800.0
2006-12-13 11:05:00,25.35,25.37,25.3,25.31,577500.0,11.5925,11.6016,11.5696,11.5742,577500.0
2006-12-13 11:10:00,25.31,25.33,25.3,25.3,560200.0,11.5742,11.5833,11.5696,11.5696,560200.0
2006-12-13 11:15:00,25.31,25.34,25.3,25.32,382000.0,11.5742,11.5879,11.5696,11.5787,382000.0
2006-12-13 11:20:00,25.32,25.39,25.32,25.38,386300.0,11.5787,11.6108,11.5787,11.6062,386300.0
2006-12-13 11:25:00,25.38,25.39,25.35,25.37,637100.0,11.6062,11.6108,11.5925,11.6016,637100.0
2006-12-13 11:30:00,25.38,25.4,25.37,25.39,350900.0,11.6062,11.6153,11.6016,11.6108,350900.0
2006-12-13 11:35:00,25.39,25.39,25.36,25.37,163400.0,11.6108,11.6108,11.597,11.6016,163400.0
2006-12-13 11:40:00,25.36,25.37,25.34,25.34,561200.0,11.597,11.6016,11.5879,11.5879,561200.0
2006-12-13 11:45:00,25.34,25.35,25.32,25.33,555900.0,11.5879,11.5925,11.5787,11.5833,555900.0
2006-12-13 11:50:00,25.33,25.34,25.31,25.32,386100.0,11.5833,11.5879,11.5742,11.5787,386100.0
2006-12-13 11:55:00,25.32,25.34,25.3,25.34,508200.0,11.5787,11.5879,11.5696,11.5879,508200.0
2006-12-13 12:00:00,25.34,25.35,25.31,25.33,478100.0,11.5879,11.5925,11.5742,11.5833,478100.0
2006-12-13 12:05:00,25.34,25.34,25.24,25.3,217500.0,11.5879,11.5879,11.5422,11.5696,217500.0
2006-12-13 12:10:00,25.3,25.32,25.28,25.31,411500.0,11.5696,11.5787,11.5604,11.5742,411500.0
2006-12-13 12:15:00,25.3,25.33,25.3,25.31,203900.0,11.5696,11.5833,11.5696,11.5742,203900.0
2006-12-13 12:20:00,25.31,25.31,25.27,25.29,385700.0,11.5742,11.5742,11.5559,11.565,385700.0
2006-12-13 12:25:00,25.29,25.31,25.27,25.28,249900.0,11.565,11.5742,11.5559,11.5604,249900.0
2006-12-13 12:30:00,25.28,25.34,25.28,25.31,818000.0,11.5604,11.5879,11.5604,11.5742,818000.0
2006-12-13 12:35:00,25.31,25.31,25.28,25.3,171800.0,11.5742,11.5742,11.5604,11.5696,171800.0
2006-12-13 12:40:00,25.3,25.3,25.25,25.26,301000.0,11.5696,11.5696,11.5467,11.5513,301000.0
2006-12-13 12:45:00,25.26,25.29,25.25,25.26,341600.0,11.5513,11.565,11.5467,11.5513,341600.0
2006-12-13 12:50:00,25.25,25.3,25.25,25.3,320600.0,11.5467,11.5696,11.5467,11.5696,320600.0
2006-12-13 12:55:00,25.3,25.3,25.27,25.3,272500.0,11.5696,11.5696,11.5559,11.5696,272500.0
2006-12-13 13:00:00,25.29,25.3,25.29,25.29,240700.0,11.565,11.5696,11.565,11.565,240700.0
2006-12-13 13:05:00,25.29,25.3,25.28,25.29,152000.0,11.565,11.5696,11.5604,11.565,152000.0
2006-12-13 13:10:00,25.29,25.31,25.29,25.29,208600.0,11.565,11.5742,11.565,11.565,208600.0
2006-12-13 13:15:00,25.29,25.31,25.29,25.29,645100.0,11.565,11.5742,11.565,11.565,645100.0
2006-12-13 13:20:00,25.29,25.31,25.29,25.3,220100.0,11.565,11.5742,11.565,11.5696,220100.0
2006-12-13 13:25:00,25.3,25.31,25.3,25.3,277400.0,11.5696,11.5742,11.5696,11.5696,277400.0
2006-12-13 13:30:00,25.31,25.31,25.29,25.29,162800.0,11.5742,11.5742,11.565,11.565,162800.0
2006-12-13 13:35:00,25.3,25.31,25.29,25.31,223400.0,11.5696,11.5742,11.565,11.5742,223400.0
2006-12-13 13:40:00,25.3,25.31,25.29,25.3,217100.0,11.5696,11.5742,11.565,11.5696,217100.0
2006-12-13 13:45:00,25.3,25.32,25.29,25.31,187200.0,11.5696,11.5787,11.565,11.5742,187200.0
2006-12-13 13:50:00,25.31,25.34,25.31,25.32,202100.0,11.5742,11.5879,11.5742,11.5787,202100.0
2006-12-13 13:55:00,25.33,25.34,25.32,25.33,280000.0,11.5833,11.5879,11.5787,11.5833,280000.0
2006-12-13 14:00:00,25.33,25.34,25.32,25.33,276400.0,11.5833,11.5879,11.5787,11.5833,276400.0
2006-12-13 14:05:00,25.33,25.34,25.31,25.32,302500.0,11.5833,11.5879,11.5742,11.5787,302500.0
2006-12-13 14:10:00,25.32,25.35,25.31,25.35,650300.0,11.5787,11.5925,11.5742,11.5925,650300.0
2006-12-13 14:15:00,25.35,25.36,25.32,25.33,370000.0,11.5925,11.597,11.5787,11.5833,370000.0
2006-12-13 14:20:00,25.34,25.37,25.33,25.36,313000.0,11.5879,11.6016,11.5833,11.597,313000.0
2006-12-13 14:25:00,25.36,25.38,25.33,25.38,572100.0,11.597,11.6062,11.5833,11.6062,572100.0
2006-12-13 14:30:00,25.37,25.38,25.35,25.36,290400.0,11.6016,11.6062,11.5925,11.597,290400.0
2006-12-13 14:35:00,25.36,25.36,25.32,25.34,482300.0,11.597,11.597,11.5787,11.5879,482300.0
2006-12-13 14:40:00,25.34,25.36,25.33,25.35,428900.0,11.5879,11.597,11.5833,11.5925,428900.0
2006-12-13 14:45:00,25.34,25.35,25.31,25.33,635200.0,11.5879,11.5925,11.5742,11.5833,635200.0
2006-12-13 14:50:00,25.34,25.35,25.33,25.34,259300.0,11.5879,11.5925,11.5833,11.5879,259300.0
2006-12-13 14:55:00,25.34,25.38,25.33,25.35,663800.0,11.5879,11.6062,11.5833,11.5925,663800.0
2006-12-13 15:00:00,25.35,25.38,25.34,25.38,314100.0,11.5925,11.6062,11.5879,11.6062,314100.0
2006-12-13 15:05:00,25.38,25.4,25.37,25.38,400400.0,11.6062,11.6153,11.6016,11.6062,400400.0
2006-12-13 15:10:00,25.38,25.39,25.37,25.38,264000.0,11.6062,11.6108,11.6016,11.6062,264000.0
2006-12-13 15:15:00,25.38,25.39,25.38,25.38,213500.0,11.6062,11.6108,11.6062,11.6062,213500.0
2006-12-13 15:20:00,25.38,25.42,25.37,25.39,841100.0,11.6062,11.6245,11.6016,11.6108,841100.0
2006-12-13 15:25:00,25.39,25.42,25.39,25.42,229200.0,11.6108,11.6245,11.6108,11.6245,229200.0
2006-12-13 15:30:00,25.42,25.45,25.41,25.43,944000.0,11.6245,11.6382,11.6199,11.629,944000.0
2006-12-13 15:35:00,25.43,25.44,25.41,25.42,832600.0,11.629,11.6336,11.6199,11.6245,832600.0
2006-12-13 15:40:00,25.42,25.42,25.36,25.39,1239300.0,11.6245,11.6245,11.597,11.6108,1239300.0
2006-12-13 15:45:00,25.4,25.4,25.35,25.37,488700.0,11.6153,11.6153,11.5925,11.6016,488700.0
2006-12-13 15:50:00,25.36,25.4,25.35,25.4,758600.0,11.597,11.6153,11.5925,11.6153,758600.0
2006-12-13 15:55:00,25.4,25.42,25.38,25.38,697300.0,11.6153,11.6245,11.6062,11.6062,697300.0
2006-12-14 09:30:00,25.49,25.52,25.4,25.52,1231100.0,11.6565,11.6702,11.6153,11.6702,1231100.0
2006-12-14 09:35:00,25.52,25.57,25.5,25.57,612200.0,11.6702,11.6931,11.6611,11.6931,612200.0
2006-12-14 09:40:00,25.57,25.57,25.53,25.56,472200.0,11.6931,11.6931,11.6748,11.6885,472200.0
2006-12-14 09:45:00,25.56,25.57,25.49,25.51,903100.0,11.6885,11.6931,11.6565,11.6656,903100.0
2006-12-14 09:50:00,25.52,25.57,25.51,25.54,535200.0,11.6702,11.6931,11.6656,11.6793,535200.0
2006-12-14 09:55:00,25.55,25.6,25.54,25.57,615000.0,11.6839,11.7068,11.6793,11.6931,615000.0
2006-12-14 10:00:00,25.58,25.66,25.57,25.65,583800.0,11.6976,11.7342,11.6931,11.7296,583800.0
2006-12-14 10:05:00,25.65,25.67,25.61,25.63,624800.0,11.7296,11.7388,11.7114,11.7205,624800.0
2006-12-14 10:10:00,25.63,25.64,25.55,25.56,742600.0,11.7205,11.7251,11.6839,11.6885,742600.0
2006-12-14 10:15:00,25.55,25.58,25.51,25.55,673400.0,11.6839,11.6976,11.6656,11.6839,673400.0
2006-12-14 10:20:00,25.55,25.65,25.55,25.63,739200.0,11.6839,11.7296,11.6839,11.7205,739200.0
2006-12-14 10:25:00,25.63,25.64,25.56,25.6,578400.0,11.7205,11.7251,11.6885,11.7068,578400.0
2006-12-14 10:30:00,25.6,25.6,25.52,25.53,516400.0,11.7068,11.7068,11.6702,11.6748,516400.0
2006-12-14 10:35:00,25.53,25.6,25.52,25.57,668600.0,11.6748,11.7068,11.6702,11.6931,668600.0
2006-12-14 10:40:00,25.57,25.59,25.54,25.54,384900.0,11.6931,11.7022,11.6793,11.6793,384900.0
2006-12-14 10:45:00,25.54,25.57,25.54,25.55,193300.0,11.6793,11.6931,11.6793,11.6839,193300.0
2006-12-14 10:50:00,25.55,25.57,25.51,25.51,433600.0,11.6839,11.6931,11.6656,11.6656,433600.0
2006-12-14 10:55:00,25.51,25.54,25.5,25.53,344000.0,11.6656,11.6793,11.6611,11.6748,344000.0
2006-12-14 11:00:00,25.53,25.55,25.51,25.54,300300.0,11.6748,11.6839,11.6656,11.6793,300300.0
2006-12-14 11:05:00,25.53,25.6,25.52,25.59,408800.0,11.6748,11.7068,11.6702,11.7022,408800.0
2006-12-14 11:10:00,25.58,25.63,25.58,25.63,536500.0,11.6976,11.7205,11.6976,11.7205,536500.0
2006-12-14 11:15:00,25.63,25.63,25.57,25.58,887800.0,11.7205,11.7205,11.6931,11.6976,887800.0
2006-12-14 11:20:00,25.58,25.59,25.54,25.54,620100.0,11.6976,11.7022,11.6793,11.6793,620100.0
2006-12-14 11:25:00,25.54,25.57,25.54,25.54,392100.0,11.6793,11.6931,11.6793,11.6793,392100.0
2006-12-14 11:30:00,25.54,25.56,25.53,25.53,315400.0,11.6793,11.6885,11.6748,11.6748,315400.0
2006-12-14 11:35:00,25.53,25.58,25.52,25.58,273400.0,11.6748,11.6976,11.6702,11.6976,273400.0
2006-12-14 11:40:00,25.58,25.58,25.54,25.54,517500.0,11.6976,11.6976,11.6793,11.6793,517500.0
2006-12-14 11:45:00,25.54,25.56,25.53,25.55,269300.0,11.6793,11.6885,11.6748,11.6839,269300.0
2006-12-14 11:50:00,25.54,25.58,25.54,25.56,213100.0,11.6793,11.6976,11.6793,11.6885,213100.0
2006-12-14 11:55:00,25.56,25.57,25.54,25.54,164000.0,11.6885,11.6931,11.6793,11.6793,164000.0
2006-12-14 12:00:00,25.54,25.55,25.52,25.54,379900.0,11.6793,11.6839,11.6702,11.6793,379900.0
2006-12-14 12:05:00,25.53,25.55,25.53,25.54,202500.0,11.6748,11.6839,11.6748,11.6793,202500.0
2006-12-14 12:10:00,25.53,25.54,25.52,25.54,232700.0,11.6748,11.6793,11.6702,11.6793,232700.0
2006-12-14 12:15:00,25.53,25.54,25.53,25.53,162900.0,11.6748,11.6793,11.6748,11.6748,162900.0
2006-12-14 12:20:00,25.53,25.53,25.5,25.52,287000.0,11.6748,11.6748,11.6611,11.6702,287000.0
2006-12-14 12:25:00,25.51,25.53,25.51,25.52,323800.0,11.6656,11.6748,11.6656,11.6702,323800.0
2006-12-14 12:30:00,25.51,25.52,25.5,25.5,282500.0,11.6656,11.6702,11.6611,11.6611,282500.0
2006-12-14 12:35:00,25.51,25.52,25.5,25.51,120000.0,11.6656,11.6702,11.6611,11.6656,120000.0
2006-12-14 12:40:00,25.52,25.52,25.51,25.51,104100.0,11.6702,11.6702,11.6656,11.6656,104100.0
2006-12-14 12:45:00,25.51,25.52,25.5,25.5,236200.0,11.6656,11.6702,11.6611,11.6611,236200.0
2006-12-14 12:50:00,25.5,25.51,25.44,25.44,465900.0,11.6611,11.6656,11.6336,11.6336,465900.0
2006-12-14 12:55:00,25.44,25.48,25.44,25.47,645800.0,11.6336,11.6519,11.6336,11.6473,645800.0
2006-12-14 13:00:00,25.46,25.53,25.46,25.5,482500.0,11.6428,11.6748,11.6428,11.6611,482500.0
2006-12-14 13:05:00,25.49,25.51,25.47,25.49,399900.0,11.6565,11.6656,11.6473,11.6565,399900.0
2006-12-14 13:10:00,25.49,25.51,25.48,25.48,354100.0,11.6565,11.6656,11.6519,11.6519,354100.0
2006-12-14 13:15:00,25.48,25.51,25.47,25.48,332200.0,11.6519,11.6656,11.6473,11.6519,332200.0
2006-12-14 13:20:00,25.48,25.51,25.47,25.5,632100.0,11.6519,11.6656,11.6473,11.6611,632100.0
2006-12-14 13:25:00,25.49,25.5,25.49,25.5,135800.0,11.6565,11.6611,11.6565,11.6611,135800.0
2006-12-14 13:30:00,25.49,25.51,25.48,25.51,342700.0,11.6565,11.6656,11.6519,11.6656,342700.0
2006-12-14 13:35:00,25.5,25.53,25.48,25.5,577900.0,11.6611,11.6748,11.6519,11.6611,577900.0
2006-12-14 13:40:00,25.5,25.51,25.49,25.49,275000.0,11.6611,11.6656,11.6565,11.6565,275000.0
2006-12-14 13:45:00,25.49,25.51,25.49,25.5,274200.0,11.6565,11.6656,11.6565,11.6611,274200.0
2006-12-14 13:50:00,25.5,25.54,25.5,25.53,252000.0,11.6611,11.6793,11.6611,11.6748,252000.0
2006-12-14 13:55:00,25.53,25.53,25.5,25.52,367700.0,11.6748,11.6748,11.6611,11.6702,367700.0
2006-12-14 14:00:00,25.52,25.57,25.51,25.54,523600.0,11.6702,11.6931,11.6656,11.6793,523600.0
2006-12-14 14:05:00,25.53,25.57,25.52,25.55,279300.0,11.6748,11.6931,11.6702,11.6839,279300.0
2006-12-14 14:10:00,25.55,25.58,25.54,25.54,283800.0,11.6839,11.6976,11.6793,11.6793,283800.0
2006-12-14 14:15:00,25.54,25.57,25.54,25.55,280200.0,11.6793,11.6931,11.6793,11.6839,280200.0
2006-12-14 14:20:00,25.55,25.57,25.54,25.57,361300.0,11.6839,11.6931,11.6793,11.6931,361300.0
2006-12-14 14:25:00,25.56,25.58,25.53,25.54,459600.0,11.6885,11.6976,11.6748,11.6793,459600.0
2006-12-14 14:30:00,25.54,25.56,25.53,25.56,334400.0,11.6793,11.6885,11.6748,11.6885,334400.0
2006-12-14 14:35:00,25.55,25.58,25.54,25.55,418900.0,11.6839,11.6976,11.6793,11.6839,418900.0
2006-12-14 14:40:00,25.55,25.57,25.54,25.56,279500.0,11.6839,11.6931,11.6793,11.6885,279500.0
2006-12-14 14:45:00,25.56,25.57,25.55,25.57,302100.0,11.6885,11.6931,11.6839,11.6931,302100.0
2006-12-14 14:50:00,25.56,25.57,25.56,25.57,250900.0,11.6885,11.6931,11.6885,11.6931,250900.0
2006-12-14 14:55:00,25.57,25.58,25.55,25.57,373700.0,11.6931,11.6976,11.6839,11.6931,373700.0
2006-12-14 15:00:00,25.57,25.58,25.55,25.58,432500.0,11.6931,11.6976,11.6839,11.6976,432500.0
2006-12-14 15:05:00,25.57,25.6,25.56,25.56,641100.0,11.6931,11.7068,11.6885,11.6885,641100.0
2006-12-14 15:10:00,25.56,25.58,25.56,25.58,268800.0,11.6885,11.6976,11.6885,11.6976,268800.0
2006-12-14 15:15:00,25.58,25.58,25.53,25.55,497500.0,11.6976,11.6976,11.6748,11.6839,497500.0
2006-12-14 15:20:00,25.55,25.59,25.54,25.58,418100.0,11.6839,11.7022,11.6793,11.6976,418100.0
2006-12-14 15:25:00,25.58,25.6,25.56,25.59,706400.0,11.6976,11.7068,11.6885,11.7022,706400.0
2006-12-14 15:30:00,25.59,25.6,25.56,25.56,339300.0,11.7022,11.7068,11.6885,11.6885,339300.0
2006-12-14 15:35:00,25.56,25.57,25.54,25.54,386800.0,11.6885,11.6931,11.6793,11.6793,386800.0
2006-12-14 15:40:00,25.54,25.57,25.54,25.57,791200.0,11.6793,11.6931,11.6793,11.6931,791200.0
2006-12-14 15:45:00,25.56,25.59,25.56,25.57,457100.0,11.6885,11.7022,11.6885,11.6931,457100.0
2006-12-14 15:50:00,25.56,25.57,25.55,25.55,649400.0,11.6885,11.6931,11.6839,11.6839,649400.0
2006-12-14 15:55:00,25.55,25.56,25.53,25.56,764600.0,11.6839,11.6885,11.6748,11.6885,764600.0
2006-12-15 09:30:00,25.56,25.67,25.56,25.65,8843100.0,11.6885,11.7388,11.6885,11.7296,8843100.0
2006-12-15 09:35:00,25.65,25.65,25.57,25.57,425300.0,11.7296,11.7296,11.6931,11.6931,425300.0
2006-12-15 09:40:00,25.57,25.63,25.57,25.61,528300.0,11.6931,11.7205,11.6931,11.7114,528300.0
2006-12-15 09:45:00,25.61,25.68,25.6,25.68,465100.0,11.7114,11.7434,11.7068,11.7434,465100.0
2006-12-15 09:50:00,25.67,25.75,25.66,25.74,1021300.0,11.7388,11.7754,11.7342,11.7708,1021300.0
2006-12-15 09:55:00,25.74,25.8,25.71,25.72,1106700.0,11.7708,11.7982,11.7571,11.7617,1106700.0
2006-12-15 10:00:00,25.73,25.74,25.7,25.71,748500.0,11.7662,11.7708,11.7525,11.7571,748500.0
2006-12-15 10:05:00,25.71,25.72,25.65,25.68,705600.0,11.7571,11.7617,11.7296,11.7434,705600.0
2006-12-15 10:10:00,25.68,25.71,25.65,25.67,524400.0,11.7434,11.7571,11.7296,11.7388,524400.0
2006-12-15 10:15:00,25.67,25.74,25.67,25.71,322800.0,11.7388,11.7708,11.7388,11.7571,322800.0
2006-12-15 10:20:00,25.71,25.72,25.67,25.69,204800.0,11.7571,11.7617,11.7388,11.7479,204800.0
2006-12-15 10:25:00,25.68,25.69,25.65,25.66,731900.0,11.7434,11.7479,11.7296,11.7342,731900.0
2006-12-15 10:30:00,25.67,25.73,25.65,25.73,308400.0,11.7388,11.7662,11.7296,11.7662,308400.0
2006-12-15 10:35:00,25.73,25.74,25.7,25.7,316200.0,11.7662,11.7708,11.7525,11.7525,316200.0
2006-12-15 10:40:00,25.7,25.72,25.69,25.69,317300.0,11.7525,11.7617,11.7479,11.7479,317300.0
2006-12-15 10:45:00,25.69,25.71,25.66,25.7,614900.0,11.7479,11.7571,11.7342,11.7525,614900.0
2006-12-15 10:50:00,25.7,25.71,25.67,25.67,235800.0,11.7525,11.7571,11.7388,11.7388,235800.0
2006-12-15 10:55:00,25.67,25.72,25.66,25.7,430900.0,11.7388,11.7617,11.7342,11.7525,430900.0
2006-12-15 11:00:00,25.71,25.71,25.68,25.68,300600.0,11.7571,11.7571,11.7434,11.7434,300600.0
2006-12-15 11:05:00,25.68,25.69,25.65,25.67,282200.0,11.7434,11.7479,11.7296,11.7388,282200.0
2006-12-15 11:10:00,25.66,25.66,25.62,25.62,177600.0,11.7342,11.7342,11.7159,11.7159,177600.0
2006-12-15 11:15:00,25.62,25.64,25.61,25.62,218200.0,11.7159,11.7251,11.7114,11.7159,218200.0
2006-12-15 11:20:00,25.62,25.64,25.62,25.64,195900.0,11.7159,11.7251,11.7159,11.7251,195900.0
2006-12-15 11:25:00,25.64,25.65,25.63,25.64,278600.0,11.7251,11.7296,11.7205,11.7251,278600.0
2006-12-15 11:30:00,25.63,25.65,25.62,25.62,326800.0,11.7205,11.7296,11.7159,11.7159,326800.0
2006-12-15 11:35:00,25.62,25.65,25.62,25.65,165400.0,11.7159,11.7296,11.7159,11.7296,165400.0
2006-12-15 11:40:00,25.64,25.69,25.64,25.68,286800.0,11.7251,11.7479,11.7251,11.7434,286800.0
2006-12-15 11:45:00,25.68,25.7,25.64,25.7,336200.0,11.7434,11.7525,11.7251,11.7525,336200.0
2006-12-15 11:50:00,25.69,25.72,25.68,25.7,331900.0,11.7479,11.7617,11.7434,11.7525,331900.0
2006-12-15 11:55:00,25.7,25.71,25.67,25.67,232000.0,11.7525,11.7571,11.7388,11.7388,232000.0
2006-12-15 12:00:00,25.67,25.69,25.66,25.68,309400.0,11.7388,11.7479,11.7342,11.7434,309400.0
2006-12-15 12:05:00,25.67,25.71,25.67,25.7,357600.0,11.7388,11.7571,11.7388,11.7525,357600.0
2006-12-15 12:10:00,25.7,25.71,25.69,25.69,199400.0,11.7525,11.7571,11.7479,11.7479,199400.0
2006-12-15 12:15:00,25.69,25.7,25.69,25.69,95300.0,11.7479,11.7525,11.7479,11.7479,95300.0
2006-12-15 12:20:00,25.69,25.7,25.63,25.63,416200.0,11.7479,11.7525,11.7205,11.7205,416200.0
2006-12-15 12:25:00,25.63,25.66,25.62,25.63,456100.0,11.7205,11.7342,11.7159,11.7205,456100.0
2006-12-15 12:30:00,25.63,25.67,25.62,25.66,285800.0,11.7205,11.7388,11.7159,11.7342,285800.0
2006-12-15 12:35:00,25.67,25.72,25.66,25.71,626500.0,11.7388,11.7617,11.7342,11.7571,626500.0
2006-12-15 12:40:00,25.7,25.74,25.7,25.73,402300.0,11.7525,11.7708,11.7525,11.7662,402300.0
2006-12-15 12:45:00,25.73,25.77,25.73,25.76,610800.0,11.7662,11.7845,11.7662,11.78,610800.0
2006-12-15 12:50:00,25.75,25.77,25.74,25.75,651700.0,11.7754,11.7845,11.7708,11.7754,651700.0
2006-12-15 12:55:00,25.75,25.76,25.75,25.76,201200.0,11.7754,11.78,11.7754,11.78,201200.0
2006-12-15 13:00:00,25.75,25.76,25.74,25.75,258300.0,11.7754,11.78,11.7708,11.7754,258300.0
2006-12-15 13:05:00,25.75,25.77,25.75,25.76,338600.0,11.7754,11.7845,11.7754,11.78,338600.0
2006-12-15 13:10:00,25.75,25.76,25.75,25.75,270100.0,11.7754,11.78,11.7754,11.7754,270100.0
2006-12-15 13:15:00,25.75,25.76,25.71,25.72,389000.0,11.7754,11.78,11.7571,11.7617,389000.0
2006-12-15 13:20:00,25.71,25.73,25.68,25.71,722700.0,11.7571,11.7662,11.7434,11.7571,722700.0
2006-12-15 13:25:00,25.7,25.71,25.66,25.69,774500.0,11.7525,11.7571,11.7342,11.7479,774500.0
2006-12-15 13:30:00,25.69,25.71,25.68,25.69,377300.0,11.7479,11.7571,11.7434,11.7479,377300.0
2006-12-15 13:35:00,25.69,25.7,25.67,25.67,335700.0,11.7479,11.7525,11.7388,11.7388,335700.0
2006-12-15 13:40:00,25.67,25.69,25.66,25.69,162200.0,11.7388,11.7479,11.7342,11.7479,162200.0
2006-12-15 13:45:00,25.68,25.7,25.68,25.7,109900.0,11.7434,11.7525,11.7434,11.7525,109900.0
2006-12-15 13:50:00,25.69,25.7,25.66,25.68,235800.0,11.7479,11.7525,11.7342,11.7434,235800.0
2006-12-15 13:55:00,25.67,25.68,25.63,25.67,839700.0,11.7388,11.7434,11.7205,11.7388,839700.0
2006-12-15 14:00:00,25.67,25.69,25.64,25.64,329700.0,11.7388,11.7479,11.7251,11.7251,329700.0
2006-12-15 14:05:00,25.64,25.65,25.64,25.65,171400.0,11.7251,11.7296,11.7251,11.7296,171400.0
2006-12-15 14:10:00,25.64,25.65,25.6,25.61,474800.0,11.7251,11.7296,11.7068,11.7114,474800.0
2006-12-15 14:15:00,25.6,25.61,25.54,25.57,391800.0,11.7068,11.7114,11.6793,11.6931,391800.0
2006-12-15 14:20:00,25.57,25.6,25.56,25.59,288300.0,11.6931,11.7068,11.6885,11.7022,288300.0
2006-12-15 14:25:00,25.59,25.61,25.57,25.58,343100.0,11.7022,11.7114,11.6931,11.6976,343100.0
2006-12-15 14:30:00,25.58,25.61,25.56,25.61,448400.0,11.6976,11.7114,11.6885,11.7114,448400.0
2006-12-15 14:35:00,25.6,25.61,25.57,25.59,1528200.0,11.7068,11.7114,11.6931,11.7022,1528200.0
2006-12-15 14:40:00,25.59,25.62,25.58,25.61,331000.0,11.7022,11.7159,11.6976,11.7114,331000.0
2006-12-15 14:45:00,25.61,25.61,25.58,25.59,231700.0,11.7114,11.7114,11.6976,11.7022,231700.0
2006-12-15 14:50:00,25.58,25.66,25.57,25.66,613800.0,11.6976,11.7342,11.6931,11.7342,613800.0
2006-12-15 14:55:00,25.65,25.7,25.63,25.7,859600.0,11.7296,11.7525,11.7205,11.7525,859600.0
2006-12-15 15:00:00,25.7,25.73,25.66,25.67,558600.0,11.7525,11.7662,11.7342,11.7388,558600.0
2006-12-15 15:05:00,25.67,25.72,25.66,25.68,422500.0,11.7388,11.7617,11.7342,11.7434,422500.0
2006-12-15 15:10:00,25.68,25.71,25.66,25.69,363900.0,11.7434,11.7571,11.7342,11.7479,363900.0
2006-12-15 15:15:00,25.69,25.72,25.68,25.69,393700.0,11.7479,11.7617,11.7434,11.7479,393700.0
2006-12-15 15:20:00,25.69,25.7,25.68,25.68,421900.0,11.7479,11.7525,11.7434,11.7434,421900.0
2006-12-15 15:25:00,25.69,25.69,25.64,25.67,536100.0,11.7479,11.7479,11.7251,11.7388,536100.0
2006-12-15 15:30:00,25.67,25.69,25.66,25.68,330900.0,11.7388,11.7479,11.7342,11.7434,330900.0
2006-12-15 15:35:00,25.67,25.68,25.66,25.67,492400.0,11.7388,11.7434,11.7342,11.7388,492400.0
2006-12-15 15:40:00,25.67,25.67,25.63,25.66,1099600.0,11.7388,11.7388,11.7205,11.7342,1099600.0
2006-12-15 15:45:00,25.65,25.66,25.6,25.61,869000.0,11.7296,11.7342,11.7068,11.7114,869000.0
2006-12-15 15:50:00,25.6,25.61,25.58,25.6,798300.0,11.7068,11.7114,11.6976,11.7068,798300.0
2006-12-15 15:55:00,25.59,25.66,25.59,25.62,1210700.0,11.7022,11.7342,11.7022,11.7159,1210700.0
2006-12-18 09:30:00,25.65,25.65,25.57,25.63,1162700.0,11.7296,11.7296,11.6931,11.7205,1162700.0
2006-12-18 09:35:00,25.63,25.63,25.57,25.62,433600.0,11.7205,11.7205,11.6931,11.7159,433600.0
2006-12-18 09:40:00,25.63,25.75,25.62,25.75,684800.0,11.7205,11.7754,11.7159,11.7754,684800.0
2006-12-18 09:45:00,25.75,25.79,25.69,25.79,721200.0,11.7754,11.7937,11.7479,11.7937,721200.0
2006-12-18 09:50:00,25.78,25.85,25.74,25.74,891900.0,11.7891,11.8211,11.7708,11.7708,891900.0
2006-12-18 09:55:00,25.75,25.82,25.74,25.81,472000.0,11.7754,11.8074,11.7708,11.8028,472000.0
2006-12-18 10:00:00,25.81,25.85,25.79,25.79,651200.0,11.8028,11.8211,11.7937,11.7937,651200.0
2006-12-18 10:05:00,25.79,25.83,25.77,25.82,1078300.0,11.7937,11.812,11.7845,11.8074,1078300.0
2006-12-18 10:10:00,25.83,25.83,25.77,25.78,579900.0,11.812,11.812,11.7845,11.7891,579900.0
2006-12-18 10:15:00,25.77,25.78,25.74,25.76,346100.0,11.7845,11.7891,11.7708,11.78,346100.0
2006-12-18 10:20:00,25.76,25.85,25.75,25.84,444000.0,11.78,11.8211,11.7754,11.8165,444000.0
2006-12-18 10:25:00,25.84,25.89,25.83,25.88,425800.0,11.8165,11.8394,11.812,11.8348,425800.0
2006-12-18 10:30:00,25.88,25.89,25.85,25.86,593900.0,11.8348,11.8394,11.8211,11.8257,593900.0
2006-12-18 10:35:00,25.86,25.88,25.85,25.86,236300.0,11.8257,11.8348,11.8211,11.8257,236300.0
2006-12-18 10:40:00,25.86,25.9,25.86,25.88,285600.0,11.8257,11.844,11.8257,11.8348,285600.0
2006-12-18 10:45:00,25.89,25.91,25.88,25.91,309400.0,11.8394,11.8485,11.8348,11.8485,309400.0
2006-12-18 10:50:00,25.9,25.91,25.85,25.86,529600.0,11.844,11.8485,11.8211,11.8257,529600.0
2006-12-18 10:55:00,25.86,25.88,25.86,25.87,207800.0,11.8257,11.8348,11.8257,11.8303,207800.0
2006-12-18 11:00:00,25.88,25.88,25.82,25.84,499100.0,11.8348,11.8348,11.8074,11.8165,499100.0
2006-12-18 11:05:00,25.85,25.85,25.78,25.8,556900.0,11.8211,11.8211,11.7891,11.7982,556900.0
2006-12-18 11:10:00,25.79,25.83,25.79,25.81,563000.0,11.7937,11.812,11.7937,11.8028,563000.0
2006-12-18 11:15:00,25.8,25.82,25.78,25.78,222800.0,11.7982,11.8074,11.7891,11.7891,222800.0
2006-12-18 11:20:00,25.78,25.81,25.78,25.81,242400.0,11.7891,11.8028,11.7891,11.8028,242400.0
2006-12-18 11:25:00,25.81,25.82,25.8,25.82,280500.0,11.8028,11.8074,11.7982,11.8074,280500.0
2006-12-18 11:30:00,25.82,25.83,25.8,25.8,340700.0,11.8074,11.812,11.7982,11.7982,340700.0
2006-12-18 11:35:00,25.8,25.81,25.79,25.79,217800.0,11.7982,11.8028,11.7937,11.7937,217800.0
2006-12-18 11:40:00,25.79,25.83,25.78,25.82,384200.0,11.7937,11.812,11.7891,11.8074,384200.0
2006-12-18 11:45:00,25.82,25.84,25.8,25.82,396200.0,11.8074,11.8165,11.7982,11.8074,396200.0
2006-12-18 11:50:00,25.83,25.83,25.8,25.81,155500.0,11.812,11.812,11.7982,11.8028,155500.0
2006-12-18 11:55:00,25.8,25.81,25.79,25.8,207400.0,11.7982,11.8028,11.7937,11.7982,207400.0
2006-12-18 12:00:00,25.8,25.8,25.74,25.74,366700.0,11.7982,11.7982,11.7708,11.7708,366700.0
2006-12-18 12:05:00,25.74,25.75,25.72,25.73,235500.0,11.7708,11.7754,11.7617,11.7662,235500.0
2006-12-18 12:10:00,25.74,25.77,25.73,25.77,222500.0,11.7708,11.7845,11.7662,11.7845,222500.0
2006-12-18 12:15:00,25.78,25.8,25.77,25.78,167400.0,11.7891,11.7982,11.7845,11.7891,167400.0
2006-12-18 12:20:00,25.78,25.8,25.77,25.77,268500.0,11.7891,11.7982,11.7845,11.7845,268500.0
2006-12-18 12:25:00,25.78,25.81,25.77,25.81,580400.0,11.7891,11.8028,11.7845,11.8028,580400.0
2006-12-18 12:30:00,25.82,25.82,25.8,25.8,227500.0,11.8074,11.8074,11.7982,11.7982,227500.0
2006-12-18 12:35:00,25.8,25.81,25.8,25.8,64300.0,11.7982,11.8028,11.7982,11.7982,64300.0
2006-12-18 12:40:00,25.81,25.82,25.8,25.8,472800.0,11.8028,11.8074,11.7982,11.7982,472800.0
2006-12-18 12:45:00,25.81,25.83,25.8,25.83,259600.0,11.8028,11.812,11.7982,11.812,259600.0
2006-12-18 12:50:00,25.83,25.86,25.82,25.83,454000.0,11.812,11.8257,11.8074,11.812,454000.0
2006-12-18 12:55:00,25.83,25.85,25.83,25.84,133000.0,11.812,11.8211,11.812,11.8165,133000.0
2006-12-18 13:00:00,25.83,25.84,25.83,25.83,105300.0,11.812,11.8165,11.812,11.812,105300.0
2006-12-18 13:05:00,25.83,25.84,25.82,25.83,268800.0,11.812,11.8165,11.8074,11.812,268800.0
2006-12-18 13:10:00,25.83,25.86,25.83,25.85,260300.0,11.812,11.8257,11.812,11.8211,260300.0
2006-12-18 13:15:00,25.85,25.86,25.84,25.85,216600.0,11.8211,11.8257,11.8165,11.8211,216600.0
2006-12-18 13:20:00,25.84,25.89,25.84,25.88,325000.0,11.8165,11.8394,11.8165,11.8348,325000.0
2006-12-18 13:25:00,25.88,25.92,25.88,25.9,518300.0,11.8348,11.8531,11.8348,11.844,518300.0
2006-12-18 13:30:00,25.9,25.94,25.9,25.93,541600.0,11.844,11.8623,11.844,11.8577,541600.0
2006-12-18 13:35:00,25.93,25.95,25.91,25.92,900200.0,11.8577,11.8668,11.8485,11.8531,900200.0
2006-12-18 13:40:00,25.92,25.93,25.91,25.92,270000.0,11.8531,11.8577,11.8485,11.8531,270000.0
2006-12-18 13:45:00,25.92,25.94,25.91,25.94,277000.0,11.8531,11.8623,11.8485,11.8623,277000.0
2006-12-18 13:50:00,25.94,25.95,25.89,25.89,524600.0,11.8623,11.8668,11.8394,11.8394,524600.0
2006-12-18 13:55:00,25.89,25.9,25.87,25.88,203400.0,11.8394,11.844,11.8303,11.8348,203400.0
2006-12-18 14:00:00,25.88,25.92,25.88,25.91,282200.0,11.8348,11.8531,11.8348,11.8485,282200.0
2006-12-18 14:05:00,25.91,25.92,25.9,25.9,359000.0,11.8485,11.8531,11.844,11.844,359000.0
2006-12-18 14:10:00,25.9,25.91,25.9,25.91,83900.0,11.844,11.8485,11.844,11.8485,83900.0
2006-12-18 14:15:00,25.9,25.92,25.9,25.9,330900.0,11.844,11.8531,11.844,11.844,330900.0
2006-12-18 14:20:00,25.9,25.92,25.9,25.9,271300.0,11.844,11.8531,11.844,11.844,271300.0
2006-12-18 14:25:00,25.9,25.92,25.89,25.9,347700.0,11.844,11.8531,11.8394,11.844,347700.0
2006-12-18 14:30:00,25.9,25.95,25.9,25.93,613200.0,11.844,11.8668,11.844,11.8577,613200.0
2006-12-18 14:35:00,25.92,25.94,25.91,25.93,314500.0,11.8531,11.8623,11.8485,11.8577,314500.0
2006-12-18 14:40:00,25.92,25.94,25.89,25.9,498700.0,11.8531,11.8623,11.8394,11.844,498700.0
2006-12-18 14:45:00,25.9,25.95,25.83,25.85,695400.0,11.844,11.8668,11.812,11.8211,695400.0
2006-12-18 14:50:00,25.85,25.9,25.84,25.87,439000.0,11.8211,11.844,11.8165,11.8303,439000.0
2006-12-18 14:55:00,25.87,25.89,25.87,25.89,345100.0,11.8303,11.8394,11.8303,11.8394,345100.0
2006-12-18 15:00:00,25.88,25.91,25.87,25.87,379600.0,11.8348,11.8485,11.8303,11.8303,379600.0
2006-12-18 15:05:00,25.87,25.88,25.85,25.86,266600.0,11.8303,11.8348,11.8211,11.8257,266600.0
2006-12-18 15:10:00,25.85,25.87,25.85,25.86,320700.0,11.8211,11.8303,11.8211,11.8257,320700.0
2006-12-18 15:15:00,25.86,25.86,25.85,25.85,350700.0,11.8257,11.8257,11.8211,11.8211,350700.0
2006-12-18 15:20:00,25.85,25.86,25.83,25.85,454100.0,11.8211,11.8257,11.812,11.8211,454100.0
2006-12-18 15:25:00,25.84,25.88,25.84,25.88,328900.0,11.8165,11.8348,11.8165,11.8348,328900.0
2006-12-18 15:30:00,25.87,25.9,25.87,25.89,755900.0,11.8303,11.844,11.8303,11.8394,755900.0
2006-12-18 15:35:00,25.89,25.92,25.79,25.8,1143400.0,11.8394,11.8531,11.7937,11.7982,1143400.0
2006-12-18 15:40:00,25.8,25.8,25.73,25.75,1305900.0,11.7982,11.7982,11.7662,11.7754,1305900.0
2006-12-18 15:45:00,25.75,25.77,25.72,25.73,781100.0,11.7754,11.7845,11.7617,11.7662,781100.0
2006-12-18 15:50:00,25.73,25.83,25.72,25.82,969300.0,11.7662,11.812,11.7617,11.8074,969300.0
2006-12-18 15:55:00,25.82,25.87,25.81,25.82,982500.0,11.8074,11.8303,11.8028,11.8074,982500.0
2006-12-19 09:30:00,25.85,25.97,25.84,25.91,1703400.0,11.8211,11.876,11.8165,11.8485,1703400.0
2006-12-19 09:35:00,25.91,25.92,25.81,25.81,755200.0,11.8485,11.8531,11.8028,11.8028,755200.0
2006-12-19 09:40:00,25.82,25.86,25.81,25.84,716000.0,11.8074,11.8257,11.8028,11.8165,716000.0
2006-12-19 09:45:00,25.84,25.86,25.81,25.84,1569500.0,11.8165,11.8257,11.8028,11.8165,1569500.0
2006-12-19 09:50:00,25.84,25.88,25.84,25.88,615300.0,11.8165,11.8348,11.8165,11.8348,615300.0
2006-12-19 09:55:00,25.87,25.88,25.84,25.85,739500.0,11.8303,11.8348,11.8165,11.8211,739500.0
2006-12-19 10:00:00,25.85,25.9,25.85,25.87,511900.0,11.8211,11.844,11.8211,11.8303,511900.0
2006-12-19 10:05:00,25.87,25.87,25.82,25.83,495500.0,11.8303,11.8303,11.8074,11.812,495500.0
2006-12-19 10:10:00,25.82,25.84,25.81,25.84,579200.0,11.8074,11.8165,11.8028,11.8165,579200.0
2006-12-19 10:15:00,25.84,25.85,25.82,25.84,373400.0,11.8165,11.8211,11.8074,11.8165,373400.0
2006-12-19 10:20:00,25.83,25.84,25.77,25.81,621100.0,11.812,11.8165,11.7845,11.8028,621100.0
2006-12-19 10:25:00,25.81,25.81,25.76,25.76,630400.0,11.8028,11.8028,11.78,11.78,630400.0
2006-12-19 10:30:00,25.76,25.81,25.75,25.81,529700.0,11.78,11.8028,11.7754,11.8028,529700.0
2006-12-19 10:35:00,25.8,25.84,25.8,25.83,552500.0,11.7982,11.8165,11.7982,11.812,552500.0
2006-12-19 10:40:00,25.82,25.85,25.81,25.83,911500.0,11.8074,11.8211,11.8028,11.812,911500.0
2006-12-19 10:45:00,25.83,25.84,25.82,25.82,493900.0,11.812,11.8165,11.8074,11.8074,493900.0
2006-12-19 10:50:00,25.82,25.87,25.82,25.86,563500.0,11.8074,11.8303,11.8074,11.8257,563500.0
2006-12-19 10:55:00,25.87,25.9,25.86,25.86,939400.0,11.8303,11.844,11.8257,11.8257,939400.0
2006-12-19 11:00:00,25.87,25.87,25.86,25.87,331800.0,11.8303,11.8303,11.8257,11.8303,331800.0
2006-12-19 11:05:00,25.87,25.87,25.86,25.86,408100.0,11.8303,11.8303,11.8257,11.8257,408100.0
2006-12-19 11:10:00,25.87,25.87,25.85,25.85,387600.0,11.8303,11.8303,11.8211,11.8211,387600.0
2006-12-19 11:15:00,25.86,25.86,25.85,25.85,284000.0,11.8257,11.8257,11.8211,11.8211,284000.0
2006-12-19 11:20:00,25.86,25.86,25.82,25.82,543200.0,11.8257,11.8257,11.8074,11.8074,543200.0
2006-12-19 11:25:00,25.82,25.82,25.76,25.8,675500.0,11.8074,11.8074,11.78,11.7982,675500.0
2006-12-19 11:30:00,25.8,25.86,25.79,25.83,1160200.0,11.7982,11.8257,11.7937,11.812,1160200.0
2006-12-19 11:35:00,25.83,25.86,25.81,25.83,565200.0,11.812,11.8257,11.8028,11.812,565200.0
2006-12-19 11:40:00,25.84,25.88,25.83,25.86,716200.0,11.8165,11.8348,11.812,11.8257,716200.0
2006-12-19 11:45:00,25.86,25.87,25.83,25.87,515300.0,11.8257,11.8303,11.812,11.8303,515300.0
2006-12-19 11:50:00,25.87,25.88,25.85,25.85,261900.0,11.8303,11.8348,11.8211,11.8211,261900.0
2006-12-19 11:55:00,25.85,25.86,25.85,25.85,260600.0,11.8211,11.8257,11.8211,11.8211,260600.0
2006-12-19 12:00:00,25.86,25.89,25.85,25.89,332800.0,11.8257,11.8394,11.8211,11.8394,332800.0
2006-12-19 12:05:00,25.89,25.9,25.86,25.86,557700.0,11.8394,11.844,11.8257,11.8257,557700.0
2006-12-19 12:10:00,25.86,25.89,25.86,25.89,224900.0,11.8257,11.8394,11.8257,11.8394,224900.0
2006-12-19 12:15:00,25.89,25.89,25.83,25.84,718500.0,11.8394,11.8394,11.812,11.8165,718500.0
2006-12-19 12:20:00,25.84,25.87,25.83,25.86,328700.0,11.8165,11.8303,11.812,11.8257,328700.0
2006-12-19 12:25:00,25.86,25.88,25.86,25.87,129600.0,11.8257,11.8348,11.8257,11.8303,129600.0
2006-12-19 12:30:00,25.87,25.9,25.87,25.9,243100.0,11.8303,11.844,11.8303,11.844,243100.0
2006-12-19 12:35:00,25.89,25.91,25.89,25.9,304700.0,11.8394,11.8485,11.8394,11.844,304700.0
2006-12-19 12:40:00,25.89,25.9,25.87,25.88,382700.0,11.8394,11.844,11.8303,11.8348,382700.0
2006-12-19 12:45:00,25.88,25.89,25.87,25.87,140500.0,11.8348,11.8394,11.8303,11.8303,140500.0
2006-12-19 12:50:00,25.88,25.9,25.87,25.89,249300.0,11.8348,11.844,11.8303,11.8394,249300.0
2006-12-19 12:55:00,25.9,25.92,25.89,25.92,255800.0,11.844,11.8531,11.8394,11.8531,255800.0
2006-12-19 13:00:00,25.91,25.94,25.91,25.91,264300.0,11.8485,11.8623,11.8485,11.8485,264300.0
2006-12-19 13:05:00,25.91,25.95,25.91,25.94,415900.0,11.8485,11.8668,11.8485,11.8623,415900.0
2006-12-19 13:10:00,25.94,25.98,25.94,25.96,577700.0,11.8623,11.8806,11.8623,11.8714,577700.0
2006-12-19 13:15:00,25.97,25.97,25.95,25.95,289200.0,11.876,11.876,11.8668,11.8668,289200.0
2006-12-19 13:20:00,25.95,25.96,25.92,25.93,708000.0,11.8668,11.8714,11.8531,11.8577,708000.0
2006-12-19 13:25:00,25.93,25.96,25.92,25.95,436900.0,11.8577,11.8714,11.8531,11.8668,436900.0
2006-12-19 13:30:00,25.94,25.98,25.94,25.98,513900.0,11.8623,11.8806,11.8623,11.8806,513900.0
2006-12-19 13:35:00,25.98,26.0,25.97,25.99,375800.0,11.8806,11.8897,11.876,11.8851,375800.0
2006-12-19 13:40:00,25.99,26.0,25.97,25.99,487400.0,11.8851,11.8897,11.876,11.8851,487400.0
2006-12-19 13:45:00,26.0,26.03,25.99,26.01,971800.0,11.8897,11.9034,11.8851,11.8943,971800.0
2006-12-19 13:50:00,26.01,26.02,25.99,26.02,740100.0,11.8943,11.8988,11.8851,11.8988,740100.0
2006-12-19 13:55:00,26.01,26.05,26.01,26.05,515700.0,11.8943,11.9126,11.8943,11.9126,515700.0
2006-12-19 14:00:00,26.05,26.07,26.04,26.06,494000.0,11.9126,11.9217,11.908,11.9171,494000.0
2006-12-19 14:05:00,26.05,26.11,26.05,26.1,842400.0,11.9126,11.94,11.9126,11.9354,842400.0
2006-12-19 14:10:00,26.1,26.12,26.08,26.08,686400.0,11.9354,11.9446,11.9263,11.9263,686400.0
2006-12-19 14:15:00,26.08,26.12,26.07,26.11,360900.0,11.9263,11.9446,11.9217,11.94,360900.0
2006-12-19 14:20:00,26.11,26.12,26.09,26.1,313600.0,11.94,11.9446,11.9309,11.9354,313600.0
2006-12-19 14:25:00,26.1,26.16,26.09,26.14,751300.0,11.9354,11.9629,11.9309,11.9537,751300.0
2006-12-19 14:30:00,26.14,26.18,26.12,26.17,928900.0,11.9537,11.972,11.9446,11.9674,928900.0
2006-12-19 14:35:00,26.17,26.23,26.16,26.21,987100.0,11.9674,11.9949,11.9629,11.9857,987100.0
2006-12-19 14:40:00,26.2,26.21,26.18,26.2,452900.0,11.9812,11.9857,11.972,11.9812,452900.0
2006-12-19 14:45:00,26.2,26.21,26.13,26.17,486900.0,11.9812,11.9857,11.9491,11.9674,486900.0
2006-12-19 14:50:00,26.17,26.19,26.14,26.15,499800.0,11.9674,11.9766,11.9537,11.9583,499800.0
2006-12-19 14:55:00,26.15,26.16,26.09,26.09,607700.0,11.9583,11.9629,11.9309,11.9309,607700.0
2006-12-19 15:00:00,26.09,26.13,26.07,26.11,776500.0,11.9309,11.9491,11.9217,11.94,776500.0
2006-12-19 15:05:00,26.12,26.13,26.1,26.13,375600.0,11.9446,11.9491,11.9354,11.9491,375600.0
2006-12-19 15:10:00,26.12,26.18,26.11,26.15,572900.0,11.9446,11.972,11.94,11.9583,572900.0
2006-12-19 15:15:00,26.15,26.15,26.1,26.13,492800.0,11.9583,11.9583,11.9354,11.9491,492800.0
2006-12-19 15:20:00,26.13,26.18,26.11,26.13,758800.0,11.9491,11.972,11.94,11.9491,758800.0
2006-12-19 15:25:00,26.14,26.16,26.12,26.13,567200.0,11.9537,11.9629,11.9446,11.9491,567200.0
2006-12-19 15:30:00,26.13,26.19,26.12,26.15,660000.0,11.9491,11.9766,11.9446,11.9583,660000.0
2006-12-19 15:35:00,26.16,26.19,26.14,26.18,550400.0,11.9629,11.9766,11.9537,11.972,550400.0
2006-12-19 15:40:00,26.17,26.24,26.16,26.19,1177800.0,11.9674,11.9995,11.9629,11.9766,1177800.0
2006-12-19 15:45:00,26.19,26.22,26.17,26.19,758900.0,11.9766,11.9903,11.9674,11.9766,758900.0
2006-12-19 15:50:00,26.18,26.2,26.15,26.16,1065400.0,11.972,11.9812,11.9583,11.9629,1065400.0
2006-12-19 15:55:00,26.16,26.2,26.15,26.2,1185900.0,11.9629,11.9812,11.9583,11.9812,1185900.0
2006-12-20 09:30:00,26.16,26.26,26.15,26.25,1259800.0,11.9629,12.0086,11.9583,12.004,1259800.0
2006-12-20 09:35:00,26.24,26.36,26.24,26.36,543900.0,11.9995,12.0543,11.9995,12.0543,543900.0
2006-12-20 09:40:00,26.36,26.38,26.31,26.31,610500.0,12.0543,12.0635,12.0315,12.0315,610500.0
2006-12-20 09:45:00,26.32,26.32,26.25,26.28,543600.0,12.036,12.036,12.004,12.0177,543600.0
2006-12-20 09:50:00,26.28,26.36,26.28,26.33,584700.0,12.0177,12.0543,12.0177,12.0406,584700.0
2006-12-20 09:55:00,26.34,26.48,26.33,26.48,827000.0,12.0452,12.1092,12.0406,12.1092,827000.0
2006-12-20 10:00:00,26.47,26.49,26.42,26.45,807300.0,12.1046,12.1138,12.0818,12.0955,807300.0
2006-12-20 10:05:00,26.45,26.46,26.41,26.43,763400.0,12.0955,12.1001,12.0772,12.0863,763400.0
2006-12-20 10:10:00,26.43,26.47,26.42,26.45,426300.0,12.0863,12.1046,12.0818,12.0955,426300.0
2006-12-20 10:15:00,26.46,26.48,26.42,26.43,676600.0,12.1001,12.1092,12.0818,12.0863,676600.0
2006-12-20 10:20:00,26.43,26.46,26.41,26.45,386000.0,12.0863,12.1001,12.0772,12.0955,386000.0
2006-12-20 10:25:00,26.45,26.48,26.45,26.47,461600.0,12.0955,12.1092,12.0955,12.1046,461600.0
2006-12-20 10:30:00,26.47,26.5,26.46,26.5,594100.0,12.1046,12.1183,12.1001,12.1183,594100.0
2006-12-20 10:35:00,26.49,26.53,26.48,26.51,758300.0,12.1138,12.1321,12.1092,12.1229,758300.0
2006-12-20 10:40:00,26.5,26.52,26.49,26.52,430800.0,12.1183,12.1275,12.1138,12.1275,430800.0
2006-12-20 10:45:00,26.51,26.55,26.46,26.46,916600.0,12.1229,12.1412,12.1001,12.1001,916600.0
2006-12-20 10:50:00,26.46,26.47,26.42,26.42,526800.0,12.1001,12.1046,12.0818,12.0818,526800.0
2006-12-20 10:55:00,26.42,26.45,26.41,26.43,490300.0,12.0818,12.0955,12.0772,12.0863,490300.0
2006-12-20 11:00:00,26.43,26.45,26.41,26.42,745600.0,12.0863,12.0955,12.0772,12.0818,745600.0
2006-12-20 11:05:00,26.42,26.47,26.41,26.45,456200.0,12.0818,12.1046,12.0772,12.0955,456200.0
2006-12-20 11:10:00,26.45,26.47,26.42,26.44,437400.0,12.0955,12.1046,12.0818,12.0909,437400.0
2006-12-20 11:15:00,26.44,26.45,26.43,26.44,214500.0,12.0909,12.0955,12.0863,12.0909,214500.0
2006-12-20 11:20:00,26.44,26.45,26.4,26.41,347700.0,12.0909,12.0955,12.0726,12.0772,347700.0
2006-12-20 11:25:00,26.4,26.41,26.36,26.4,539700.0,12.0726,12.0772,12.0543,12.0726,539700.0
2006-12-20 11:30:00,26.39,26.41,26.38,26.39,388100.0,12.068,12.0772,12.0635,12.068,388100.0
2006-12-20 11:35:00,26.4,26.44,26.39,26.4,572700.0,12.0726,12.0909,12.068,12.0726,572700.0
2006-12-20 11:40:00,26.4,26.42,26.39,26.41,345100.0,12.0726,12.0818,12.068,12.0772,345100.0
2006-12-20 11:45:00,26.4,26.42,26.39,26.39,243600.0,12.0726,12.0818,12.068,12.068,243600.0
2006-12-20 11:50:00,26.4,26.44,26.39,26.44,363900.0,12.0726,12.0909,12.068,12.0909,363900.0
2006-12-20 11:55:00,26.44,26.48,26.43,26.48,386000.0,12.0909,12.1092,12.0863,12.1092,386000.0
2006-12-20 12:00:00,26.47,26.49,26.47,26.49,191500.0,12.1046,12.1138,12.1046,12.1138,191500.0
2006-12-20 12:05:00,26.48,26.5,26.48,26.48,275300.0,12.1092,12.1183,12.1092,12.1092,275300.0
2006-12-20 12:10:00,26.48,26.49,26.4,26.41,594800.0,12.1092,12.1138,12.0726,12.0772,594800.0
2006-12-20 12:15:00,26.41,26.44,26.4,26.41,365900.0,12.0772,12.0909,12.0726,12.0772,365900.0
2006-12-20 12:20:00,26.41,26.42,26.38,26.4,567100.0,12.0772,12.0818,12.0635,12.0726,567100.0
2006-12-20 12:25:00,26.4,26.42,26.38,26.39,378800.0,12.0726,12.0818,12.0635,12.068,378800.0
2006-12-20 12:30:00,26.39,26.41,26.37,26.37,164200.0,12.068,12.0772,12.0589,12.0589,164200.0
2006-12-20 12:35:00,26.37,26.38,26.35,26.36,248500.0,12.0589,12.0635,12.0498,12.0543,248500.0
2006-12-20 12:40:00,26.36,26.37,26.32,26.32,299200.0,12.0543,12.0589,12.036,12.036,299200.0
2006-12-20 12:45:00,26.32,26.36,26.32,26.34,289700.0,12.036,12.0543,12.036,12.0452,289700.0
2006-12-20 12:50:00,26.35,26.37,26.34,26.36,197500.0,12.0498,12.0589,12.0452,12.0543,197500.0
2006-12-20 12:55:00,26.36,26.37,26.35,26.37,143300.0,12.0543,12.0589,12.0498,12.0589,143300.0
2006-12-20 13:00:00,26.36,26.39,26.36,26.39,196200.0,12.0543,12.068,12.0543,12.068,196200.0
2006-12-20 13:05:00,26.38,26.42,26.37,26.39,692100.0,12.0635,12.0818,12.0589,12.068,692100.0
2006-12-20 13:10:00,26.39,26.4,26.32,26.33,627800.0,12.068,12.0726,12.036,12.0406,627800.0
2006-12-20 13:15:00,26.34,26.37,26.33,26.35,233100.0,12.0452,12.0589,12.0406,12.0498,233100.0
2006-12-20 13:20:00,26.34,26.36,26.33,26.35,263500.0,12.0452,12.0543,12.0406,12.0498,263500.0
2006-12-20 13:25:00,26.35,26.35,26.31,26.34,358500.0,12.0498,12.0498,12.0315,12.0452,358500.0
2006-12-20 13:30:00,26.34,26.34,26.3,26.31,284400.0,12.0452,12.0452,12.0269,12.0315,284400.0
2006-12-20 13:35:00,26.3,26.31,26.26,26.27,458800.0,12.0269,12.0315,12.0086,12.0132,458800.0
2006-12-20 13:40:00,26.27,26.3,26.26,26.28,320900.0,12.0132,12.0269,12.0086,12.0177,320900.0
2006-12-20 13:45:00,26.28,26.29,26.25,26.26,658500.0,12.0177,12.0223,12.004,12.0086,658500.0
2006-12-20 13:50:00,26.25,26.3,26.25,26.29,485400.0,12.004,12.0269,12.004,12.0223,485400.0
2006-12-20 13:55:00,26.3,26.32,26.27,26.28,514900.0,12.0269,12.036,12.0132,12.0177,514900.0
2006-12-20 14:00:00,26.27,26.32,26.27,26.31,232400.0,12.0132,12.036,12.0132,12.0315,232400.0
2006-12-20 14:05:00,26.31,26.33,26.29,26.3,359700.0,12.0315,12.0406,12.0223,12.0269,359700.0
2006-12-20 14:10:00,26.29,26.3,26.29,26.3,253400.0,12.0223,12.0269,12.0223,12.0269,253400.0
2006-12-20 14:15:00,26.29,26.3,26.28,26.29,297400.0,12.0223,12.0269,12.0177,12.0223,297400.0
2006-12-20 14:20:00,26.28,26.31,26.28,26.29,351200.0,12.0177,12.0315,12.0177,12.0223,351200.0
2006-12-20 14:25:00,26.28,26.29,26.21,26.21,536200.0,12.0177,12.0223,11.9857,11.9857,536200.0
2006-12-20 14:30:00,26.22,26.23,26.19,26.19,771200.0,11.9903,11.9949,11.9766,11.9766,771200.0
2006-12-20 14:35:00,26.18,26.2,26.16,26.17,686000.0,11.972,11.9812,11.9629,11.9674,686000.0
2006-12-20 14:40:00,26.17,26.21,26.17,26.19,377600.0,11.9674,11.9857,11.9674,11.9766,377600.0
2006-12-20 14:45:00,26.2,26.21,26.15,26.16,472800.0,11.9812,11.9857,11.9583,11.9629,472800.0
2006-12-20 14:50:00,26.17,26.2,26.15,26.19,493000.0,11.9674,11.9812,11.9583,11.9766,493000.0
2006-12-20 14:55:00,26.19,26.25,26.18,26.21,573600.0,11.9766,12.004,11.972,11.9857,573600.0
2006-12-20 15:00:00,26.2,26.22,26.17,26.18,466000.0,11.9812,11.9903,11.9674,11.972,466000.0
2006-12-20 15:05:00,26.17,26.2,26.16,26.2,364400.0,11.9674,11.9812,11.9629,11.9812,364400.0
2006-12-20 15:10:00,26.19,26.2,26.13,26.17,472500.0,11.9766,11.9812,11.9491,11.9674,472500.0
2006-12-20 15:15:00,26.18,26.21,26.16,26.17,450700.0,11.972,11.9857,11.9629,11.9674,450700.0
2006-12-20 15:20:00,26.17,26.19,26.13,26.17,633400.0,11.9674,11.9766,11.9491,11.9674,633400.0
2006-12-20 15:25:00,26.17,26.19,26.17,26.18,304200.0,11.9674,11.9766,11.9674,11.972,304200.0
2006-12-20 15:30:00,26.19,26.22,26.17,26.21,531100.0,11.9766,11.9903,11.9674,11.9857,531100.0
2006-12-20 15:35:00,26.21,26.22,26.19,26.2,979600.0,11.9857,11.9903,11.9766,11.9812,979600.0
2006-12-20 15:40:00,26.21,26.25,26.2,26.22,802300.0,11.9857,12.004,11.9812,11.9903,802300.0
2006-12-20 15:45:00,26.23,26.23,26.15,26.16,841700.0,11.9949,11.9949,11.9583,11.9629,841700.0
2006-12-20 15:50:00,26.16,26.23,26.16,26.22,1512400.0,11.9629,11.9949,11.9629,11.9903,1512400.0
2006-12-20 15:55:00,26.23,26.25,26.19,26.23,1375600.0,11.9949,12.004,11.9766,11.9949,1375600.0
2006-12-21 09:30:00,26.24,26.32,26.23,26.31,986700.0,11.9995,12.036,11.9949,12.0315,986700.0
2006-12-21 09:35:00,26.3,26.31,26.28,26.31,739000.0,12.0269,12.0315,12.0177,12.0315,739000.0
2006-12-21 09:40:00,26.3,26.32,26.29,26.31,362200.0,12.0269,12.036,12.0223,12.0315,362200.0
2006-12-21 09:45:00,26.32,26.34,26.25,26.3,535700.0,12.036,12.0452,12.004,12.0269,535700.0
2006-12-21 09:50:00,26.3,26.32,26.29,26.31,247000.0,12.0269,12.036,12.0223,12.0315,247000.0
2006-12-21 09:55:00,26.31,26.32,26.3,26.31,334700.0,12.0315,12.036,12.0269,12.0315,334700.0
2006-12-21 10:00:00,26.32,26.32,26.27,26.32,565600.0,12.036,12.036,12.0132,12.036,565600.0
2006-12-21 10:05:00,26.32,26.32,26.3,26.3,464700.0,12.036,12.036,12.0269,12.0269,464700.0
2006-12-21 10:10:00,26.3,26.31,26.28,26.3,268400.0,12.0269,12.0315,12.0177,12.0269,268400.0
2006-12-21 10:15:00,26.3,26.31,26.25,26.25,441800.0,12.0269,12.0315,12.004,12.004,441800.0
2006-12-21 10:20:00,26.25,26.26,26.22,26.23,345200.0,12.004,12.0086,11.9903,11.9949,345200.0
2006-12-21 10:25:00,26.24,26.25,26.21,26.21,708000.0,11.9995,12.004,11.9857,11.9857,708000.0
2006-12-21 10:30:00,26.21,26.23,26.15,26.15,902600.0,11.9857,11.9949,11.9583,11.9583,902600.0
2006-12-21 10:35:00,26.15,26.19,26.15,26.19,401700.0,11.9583,11.9766,11.9583,11.9766,401700.0
2006-12-21 10:40:00,26.19,26.19,26.15,26.16,494500.0,11.9766,11.9766,11.9583,11.9629,494500.0
2006-12-21 10:45:00,26.16,26.17,26.15,26.15,592700.0,11.9629,11.9674,11.9583,11.9583,592700.0
2006-12-21 10:50:00,26.16,26.16,26.09,26.09,625700.0,11.9629,11.9629,11.9309,11.9309,625700.0
2006-12-21 10:55:00,26.1,26.13,26.05,26.05,338700.0,11.9354,11.9491,11.9126,11.9126,338700.0
2006-12-21 11:00:00,26.06,28.08,26.01,26.02,717200.0,11.9171,12.8409,11.8943,11.8988,717200.0
2006-12-21 11:05:00,26.03,26.06,26.02,26.04,409600.0,11.9034,11.9171,11.8988,11.908,409600.0
2006-12-21 11:10:00,26.04,26.08,26.04,26.04,412600.0,11.908,11.9263,11.908,11.908,412600.0
2006-12-21 11:15:00,26.04,26.05,26.01,26.01,436400.0,11.908,11.9126,11.8943,11.8943,436400.0
2006-12-21 11:20:00,26.01,26.03,26.0,26.01,660200.0,11.8943,11.9034,11.8897,11.8943,660200.0
2006-12-21 11:25:00,26.01,26.07,26.01,26.07,323700.0,11.8943,11.9217,11.8943,11.9217,323700.0
2006-12-21 11:30:00,26.06,26.15,26.04,26.14,492500.0,11.9171,11.9583,11.908,11.9537,492500.0
2006-12-21 11:35:00,26.14,26.16,26.13,26.15,526700.0,11.9537,11.9629,11.9491,11.9583,526700.0
2006-12-21 11:40:00,26.15,26.19,26.14,26.14,418900.0,11.9583,11.9766,11.9537,11.9537,418900.0
2006-12-21 11:45:00,26.14,26.15,26.11,26.15,417300.0,11.9537,11.9583,11.94,11.9583,417300.0
2006-12-21 11:50:00,26.15,26.2,26.15,26.18,232500.0,11.9583,11.9812,11.9583,11.972,232500.0
2006-12-21 11:55:00,26.18,26.2,26.17,26.17,241400.0,11.972,11.9812,11.9674,11.9674,241400.0
2006-12-21 12:00:00,26.17,26.18,26.1,26.14,415500.0,11.9674,11.972,11.9354,11.9537,415500.0
2006-12-21 12:05:00,26.14,26.14,26.08,26.08,255400.0,11.9537,11.9537,11.9263,11.9263,255400.0
2006-12-21 12:10:00,26.08,26.08,26.03,26.05,729900.0,11.9263,11.9263,11.9034,11.9126,729900.0
2006-12-21 12:15:00,26.06,26.07,26.04,26.05,383500.0,11.9171,11.9217,11.908,11.9126,383500.0
2006-12-21 12:20:00,26.05,26.1,26.04,26.04,243800.0,11.9126,11.9354,11.908,11.908,243800.0
2006-12-21 12:25:00,26.04,26.08,26.04,26.04,265900.0,11.908,11.9263,11.908,11.908,265900.0
2006-12-21 12:30:00,26.05,26.07,26.04,26.06,153700.0,11.9126,11.9217,11.908,11.9171,153700.0
2006-12-21 12:35:00,26.06,26.07,26.04,26.04,278800.0,11.9171,11.9217,11.908,11.908,278800.0
2006-12-21 12:40:00,26.04,26.07,26.04,26.06,147300.0,11.908,11.9217,11.908,11.9171,147300.0
2006-12-21 12:45:00,26.06,26.09,26.06,26.09,246600.0,11.9171,11.9309,11.9171,11.9309,246600.0
2006-12-21 12:50:00,26.08,26.14,26.08,26.12,252000.0,11.9263,11.9537,11.9263,11.9446,252000.0
2006-12-21 12:55:00,26.11,26.12,26.05,26.08,285100.0,11.94,11.9446,11.9126,11.9263,285100.0
2006-12-21 13:00:00,26.08,26.09,26.05,26.05,199700.0,11.9263,11.9309,11.9126,11.9126,199700.0
2006-12-21 13:05:00,26.05,26.08,26.05,26.07,141100.0,11.9126,11.9263,11.9126,11.9217,141100.0
2006-12-21 13:10:00,26.08,26.09,26.06,26.08,161600.0,11.9263,11.9309,11.9171,11.9263,161600.0
2006-12-21 13:15:00,26.07,26.12,26.07,26.11,181300.0,11.9217,11.9446,11.9217,11.94,181300.0
2006-12-21 13:20:00,26.12,26.18,26.11,26.18,264800.0,11.9446,11.972,11.94,11.972,264800.0
2006-12-21 13:25:00,26.18,26.2,26.12,26.15,311600.0,11.972,11.9812,11.9446,11.9583,311600.0
2006-12-21 13:30:00,26.15,26.18,26.13,26.14,254100.0,11.9583,11.972,11.9491,11.9537,254100.0
2006-12-21 13:35:00,26.15,26.19,26.14,26.17,223300.0,11.9583,11.9766,11.9537,11.9674,223300.0
2006-12-21 13:40:00,26.16,26.17,26.14,26.17,106000.0,11.9629,11.9674,11.9537,11.9674,106000.0
2006-12-21 13:45:00,26.16,26.19,26.16,26.19,128700.0,11.9629,11.9766,11.9629,11.9766,128700.0
2006-12-21 13:50:00,26.19,26.2,26.14,26.15,159300.0,11.9766,11.9812,11.9537,11.9583,159300.0
2006-12-21 13:55:00,26.15,26.16,26.11,26.12,173000.0,11.9583,11.9629,11.94,11.9446,173000.0
2006-12-21 14:00:00,26.12,26.13,26.06,26.11,284100.0,11.9446,11.9491,11.9171,11.94,284100.0
2006-12-21 14:05:00,26.11,26.12,26.09,26.12,174000.0,11.94,11.9446,11.9309,11.9446,174000.0
2006-12-21 14:10:00,26.11,26.14,26.1,26.11,194000.0,11.94,11.9537,11.9354,11.94,194000.0
2006-12-21 14:15:00,26.1,26.11,26.07,26.08,424100.0,11.9354,11.94,11.9217,11.9263,424100.0
2006-12-21 14:20:00,26.08,26.09,26.06,26.09,329500.0,11.9263,11.9309,11.9171,11.9309,329500.0
2006-12-21 14:25:00,26.1,26.11,26.07,26.08,414500.0,11.9354,11.94,11.9217,11.9263,414500.0
2006-12-21 14:30:00,26.07,26.09,26.04,26.05,315100.0,11.9217,11.9309,11.908,11.9126,315100.0
2006-12-21 14:35:00,26.05,26.06,26.03,26.05,191500.0,11.9126,11.9171,11.9034,11.9126,191500.0
2006-12-21 14:40:00,26.05,26.07,26.03,26.05,352700.0,11.9126,11.9217,11.9034,11.9126,352700.0
2006-12-21 14:45:00,26.05,26.09,26.04,26.08,490700.0,11.9126,11.9309,11.908,11.9263,490700.0
2006-12-21 14:50:00,26.07,26.08,26.03,26.05,260800.0,11.9217,11.9263,11.9034,11.9126,260800.0
2006-12-21 14:55:00,26.05,26.06,26.01,26.06,613500.0,11.9126,11.9171,11.8943,11.9171,613500.0
2006-12-21 15:00:00,26.05,26.06,26.03,26.04,656800.0,11.9126,11.9171,11.9034,11.908,656800.0
2006-12-21 15:05:00,26.04,26.06,26.03,26.06,536300.0,11.908,11.9171,11.9034,11.9171,536300.0
2006-12-21 15:10:00,26.05,26.07,26.04,26.05,412700.0,11.9126,11.9217,11.908,11.9126,412700.0
2006-12-21 15:15:00,26.06,26.06,26.05,26.06,196900.0,11.9171,11.9171,11.9126,11.9171,196900.0
2006-12-21 15:20:00,26.06,26.07,26.02,26.04,485800.0,11.9171,11.9217,11.8988,11.908,485800.0
2006-12-21 15:25:00,26.03,26.05,26.03,26.03,294100.0,11.9034,11.9126,11.9034,11.9034,294100.0
2006-12-21 15:30:00,26.03,26.05,26.02,26.05,592000.0,11.9034,11.9126,11.8988,11.9126,592000.0
2006-12-21 15:35:00,26.05,26.06,26.03,26.05,466100.0,11.9126,11.9171,11.9034,11.9126,466100.0
2006-12-21 15:40:00,26.04,26.07,26.04,26.07,447300.0,11.908,11.9217,11.908,11.9217,447300.0
2006-12-21 15:45:00,26.07,26.07,26.05,26.07,505200.0,11.9217,11.9217,11.9126,11.9217,505200.0
2006-12-21 15:50:00,26.06,26.08,26.05,26.06,707600.0,11.9171,11.9263,11.9126,11.9171,707600.0
2006-12-21 15:55:00,26.06,26.1,26.05,26.06,847700.0,11.9171,11.9354,11.9126,11.9171,847700.0
2006-12-22 09:30:00,26.0,26.07,25.96,26.06,731000.0,11.8897,11.9217,11.8714,11.9171,731000.0
2006-12-22 09:35:00,26.06,26.08,26.03,26.03,294100.0,11.9171,11.9263,11.9034,11.9034,294100.0
2006-12-22 09:40:00,26.04,26.04,25.91,25.94,450700.0,11.908,11.908,11.8485,11.8623,450700.0
2006-12-22 09:45:00,25.95,26.03,25.94,26.02,314800.0,11.8668,11.9034,11.8623,11.8988,314800.0
2006-12-22 09:50:00,26.03,26.03,25.94,26.01,459000.0,11.9034,11.9034,11.8623,11.8943,459000.0
2006-12-22 09:55:00,26.01,26.01,25.96,25.96,238200.0,11.8943,11.8943,11.8714,11.8714,238200.0
2006-12-22 10:00:00,25.96,25.98,25.95,25.96,344600.0,11.8714,11.8806,11.8668,11.8714,344600.0
2006-12-22 10:05:00,25.97,26.03,25.96,25.99,375400.0,11.876,11.9034,11.8714,11.8851,375400.0
2006-12-22 10:10:00,26.0,26.02,25.99,25.99,180200.0,11.8897,11.8988,11.8851,11.8851,180200.0
2006-12-22 10:15:00,26.0,26.04,25.98,26.02,276100.0,11.8897,11.908,11.8806,11.8988,276100.0
2006-12-22 10:20:00,26.02,26.05,26.0,26.03,240400.0,11.8988,11.9126,11.8897,11.9034,240400.0
2006-12-22 10:25:00,26.03,26.07,26.03,26.05,355900.0,11.9034,11.9217,11.9034,11.9126,355900.0
2006-12-22 10:30:00,26.05,26.06,26.03,26.04,223400.0,11.9126,11.9171,11.9034,11.908,223400.0
2006-12-22 10:35:00,26.04,26.06,26.01,26.04,420800.0,11.908,11.9171,11.8943,11.908,420800.0
2006-12-22 10:40:00,26.04,26.1,26.03,26.09,205000.0,11.908,11.9354,11.9034,11.9309,205000.0
2006-12-22 10:45:00,26.09,26.12,26.08,26.1,448500.0,11.9309,11.9446,11.9263,11.9354,448500.0
2006-12-22 10:50:00,26.09,26.1,26.06,26.07,178600.0,11.9309,11.9354,11.9171,11.9217,178600.0
2006-12-22 10:55:00,26.07,26.08,26.04,26.04,189300.0,11.9217,11.9263,11.908,11.908,189300.0
2006-12-22 11:00:00,26.05,26.05,26.01,26.04,277900.0,11.9126,11.9126,11.8943,11.908,277900.0
2006-12-22 11:05:00,26.03,26.06,26.02,26.04,210800.0,11.9034,11.9171,11.8988,11.908,210800.0
2006-12-22 11:10:00,26.04,26.06,26.01,26.01,164900.0,11.908,11.9171,11.8943,11.8943,164900.0
2006-12-22 11:15:00,26.01,26.04,26.01,26.02,217300.0,11.8943,11.908,11.8943,11.8988,217300.0
2006-12-22 11:20:00,26.03,26.03,25.99,26.0,205700.0,11.9034,11.9034,11.8851,11.8897,205700.0
2006-12-22 11:25:00,26.0,26.01,25.96,26.01,334100.0,11.8897,11.8943,11.8714,11.8943,334100.0
2006-12-22 11:30:00,26.0,26.02,25.99,26.01,205500.0,11.8897,11.8988,11.8851,11.8943,205500.0
2006-12-22 11:35:00,26.01,26.05,26.0,26.04,231700.0,11.8943,11.9126,11.8897,11.908,231700.0
2006-12-22 11:40:00,26.05,26.06,26.03,26.04,200900.0,11.9126,11.9171,11.9034,11.908,200900.0
2006-12-22 11:45:00,26.03,26.05,26.02,26.03,269600.0,11.9034,11.9126,11.8988,11.9034,269600.0
2006-12-22 11:50:00,26.03,26.07,26.02,26.07,260100.0,11.9034,11.9217,11.8988,11.9217,260100.0
2006-12-22 11:55:00,26.07,26.07,26.04,26.05,151700.0,11.9217,11.9217,11.908,11.9126,151700.0
2006-12-22 12:00:00,26.04,26.04,26.01,26.01,376700.0,11.908,11.908,11.8943,11.8943,376700.0
2006-12-22 12:05:00,26.01,26.03,26.01,26.02,285800.0,11.8943,11.9034,11.8943,11.8988,285800.0
2006-12-22 12:10:00,26.02,26.05,26.02,26.05,284300.0,11.8988,11.9126,11.8988,11.9126,284300.0
2006-12-22 12:15:00,26.04,26.05,26.01,26.01,258500.0,11.908,11.9126,11.8943,11.8943,258500.0
2006-12-22 12:20:00,26.01,26.05,26.01,26.03,190500.0,11.8943,11.9126,11.8943,11.9034,190500.0
2006-12-22 12:25:00,26.03,26.07,26.02,26.05,335000.0,11.9034,11.9217,11.8988,11.9126,335000.0
2006-12-22 12:30:00,26.05,26.1,26.05,26.09,275000.0,11.9126,11.9354,11.9126,11.9309,275000.0
2006-12-22 12:35:00,26.09,26.09,26.04,26.06,193500.0,11.9309,11.9309,11.908,11.9171,193500.0
2006-12-22 12:40:00,26.06,26.07,26.03,26.03,156300.0,11.9171,11.9217,11.9034,11.9034,156300.0
2006-12-22 12:45:00,26.03,26.05,26.03,26.03,111500.0,11.9034,11.9126,11.9034,11.9034,111500.0
2006-12-22 12:50:00,26.03,26.05,26.01,26.03,188200.0,11.9034,11.9126,11.8943,11.9034,188200.0
2006-12-22 12:55:00,26.03,26.05,26.0,26.0,350800.0,11.9034,11.9126,11.8897,11.8897,350800.0
2006-12-22 13:00:00,26.01,26.01,25.97,25.97,271700.0,11.8943,11.8943,11.876,11.876,271700.0
2006-12-22 13:05:00,25.97,25.99,25.96,25.97,236800.0,11.876,11.8851,11.8714,11.876,236800.0
2006-12-22 13:10:00,25.97,26.0,25.97,25.99,86400.0,11.876,11.8897,11.876,11.8851,86400.0
2006-12-22 13:15:00,25.98,25.99,25.98,25.99,138600.0,11.8806,11.8851,11.8806,11.8851,138600.0
2006-12-22 13:20:00,25.98,25.99,25.98,25.99,57500.0,11.8806,11.8851,11.8806,11.8851,57500.0
2006-12-22 13:25:00,25.98,25.99,25.97,25.98,174100.0,11.8806,11.8851,11.876,11.8806,174100.0
2006-12-22 13:30:00,25.97,25.99,25.97,25.98,196000.0,11.876,11.8851,11.876,11.8806,196000.0
2006-12-22 13:35:00,25.97,25.99,25.96,25.98,138100.0,11.876,11.8851,11.8714,11.8806,138100.0
2006-12-22 13:40:00,25.98,26.0,25.97,25.98,246000.0,11.8806,11.8897,11.876,11.8806,246000.0
2006-12-22 13:45:00,25.98,25.99,25.98,25.98,86400.0,11.8806,11.8851,11.8806,11.8806,86400.0
2006-12-22 13:50:00,25.98,26.0,25.97,25.99,135300.0,11.8806,11.8897,11.876,11.8851,135300.0
2006-12-22 13:55:00,25.98,26.0,25.98,25.99,102200.0,11.8806,11.8897,11.8806,11.8851,102200.0
2006-12-22 14:00:00,25.99,26.0,25.97,25.99,211300.0,11.8851,11.8897,11.876,11.8851,211300.0
2006-12-22 14:05:00,25.98,25.99,25.97,25.98,179800.0,11.8806,11.8851,11.876,11.8806,179800.0
2006-12-22 14:10:00,25.97,25.98,25.97,25.97,95900.0,11.876,11.8806,11.876,11.876,95900.0
2006-12-22 14:15:00,25.97,25.99,25.97,25.97,204600.0,11.876,11.8851,11.876,11.876,204600.0
2006-12-22 14:20:00,25.98,26.0,25.97,26.0,170500.0,11.8806,11.8897,11.876,11.8897,170500.0
2006-12-22 14:25:00,25.99,26.0,25.99,25.99,72200.0,11.8851,11.8897,11.8851,11.8851,72200.0
2006-12-22 14:30:00,25.99,26.0,25.98,25.98,152200.0,11.8851,11.8897,11.8806,11.8806,152200.0
2006-12-22 14:35:00,25.99,26.0,25.98,26.0,114900.0,11.8851,11.8897,11.8806,11.8897,114900.0
2006-12-22 14:40:00,25.99,26.01,25.98,26.0,160100.0,11.8851,11.8943,11.8806,11.8897,160100.0
2006-12-22 14:45:00,26.01,26.03,26.01,26.02,185400.0,11.8943,11.9034,11.8943,11.8988,185400.0
2006-12-22 14:50:00,26.02,26.03,26.0,26.0,216700.0,11.8988,11.9034,11.8897,11.8897,216700.0
2006-12-22 14:55:00,26.0,26.01,25.98,25.98,174800.0,11.8897,11.8943,11.8806,11.8806,174800.0
2006-12-22 15:00:00,25.98,26.0,25.97,25.99,202000.0,11.8806,11.8897,11.876,11.8851,202000.0
2006-12-22 15:05:00,26.0,26.02,25.99,26.01,213600.0,11.8897,11.8988,11.8851,11.8943,213600.0
2006-12-22 15:10:00,26.02,26.02,26.01,26.02,115300.0,11.8988,11.8988,11.8943,11.8988,115300.0
2006-12-22 15:15:00,26.01,26.03,26.01,26.01,215900.0,11.8943,11.9034,11.8943,11.8943,215900.0
2006-12-22 15:20:00,26.01,26.02,26.01,26.01,185700.0,11.8943,11.8988,11.8943,11.8943,185700.0
2006-12-22 15:25:00,26.01,26.02,25.99,25.99,266800.0,11.8943,11.8988,11.8851,11.8851,266800.0
2006-12-22 15:30:00,25.99,26.02,25.99,26.01,202400.0,11.8851,11.8988,11.8851,11.8943,202400.0
2006-12-22 15:35:00,26.0,26.02,26.0,26.01,176000.0,11.8897,11.8988,11.8897,11.8943,176000.0
2006-12-22 15:40:00,26.01,26.02,26.0,26.01,256200.0,11.8943,11.8988,11.8897,11.8943,256200.0
2006-12-22 15:45:00,26.02,26.02,26.01,26.01,294600.0,11.8988,11.8988,11.8943,11.8943,294600.0
2006-12-22 15:50:00,26.01,26.02,25.98,26.0,1014700.0,11.8943,11.8988,11.8806,11.8897,1014700.0
2006-12-22 15:55:00,26.0,26.0,25.97,25.97,374300.0,11.8897,11.8897,11.876,11.876,374300.0
2006-12-26 09:30:00,25.8,25.97,25.8,25.92,417200.0,11.7982,11.876,11.7982,11.8531,417200.0
2006-12-26 09:35:00,25.93,25.97,25.92,25.95,129100.0,11.8577,11.876,11.8531,11.8668,129100.0
2006-12-26 09:40:00,25.94,25.96,25.91,25.96,226000.0,11.8623,11.8714,11.8485,11.8714,226000.0
2006-12-26 09:45:00,25.96,25.96,25.9,25.9,169700.0,11.8714,11.8714,11.844,11.844,169700.0
2006-12-26 09:50:00,25.9,25.97,25.89,25.95,233200.0,11.844,11.876,11.8394,11.8668,233200.0
2006-12-26 09:55:00,25.96,25.99,25.95,25.98,233700.0,11.8714,11.8851,11.8668,11.8806,233700.0
2006-12-26 10:00:00,25.98,25.98,25.96,25.97,108500.0,11.8806,11.8806,11.8714,11.876,108500.0
2006-12-26 10:05:00,25.98,25.98,25.93,25.93,96800.0,11.8806,11.8806,11.8577,11.8577,96800.0
2006-12-26 10:10:00,25.94,25.97,25.91,25.96,186800.0,11.8623,11.876,11.8485,11.8714,186800.0
2006-12-26 10:15:00,25.97,25.97,25.94,25.94,123000.0,11.876,11.876,11.8623,11.8623,123000.0
2006-12-26 10:20:00,25.94,25.95,25.92,25.94,73300.0,11.8623,11.8668,11.8531,11.8623,73300.0
2006-12-26 10:25:00,25.95,25.95,25.91,25.92,124400.0,11.8668,11.8668,11.8485,11.8531,124400.0
2006-12-26 10:30:00,25.92,25.93,25.91,25.91,144700.0,11.8531,11.8577,11.8485,11.8485,144700.0
2006-12-26 10:35:00,25.91,25.92,25.9,25.9,72600.0,11.8485,11.8531,11.844,11.844,72600.0
2006-12-26 10:40:00,25.9,25.92,25.88,25.89,330900.0,11.844,11.8531,11.8348,11.8394,330900.0
2006-12-26 10:45:00,25.89,25.91,25.86,25.9,283500.0,11.8394,11.8485,11.8257,11.844,283500.0
2006-12-26 10:50:00,25.9,25.91,25.89,25.91,149700.0,11.844,11.8485,11.8394,11.8485,149700.0
2006-12-26 10:55:00,25.9,25.91,25.89,25.89,108000.0,11.844,11.8485,11.8394,11.8394,108000.0
2006-12-26 11:00:00,25.89,25.91,25.86,25.88,293900.0,11.8394,11.8485,11.8257,11.8348,293900.0
2006-12-26 11:05:00,25.88,25.89,25.86,25.89,168200.0,11.8348,11.8394,11.8257,11.8394,168200.0
2006-12-26 11:10:00,25.89,25.9,25.88,25.9,213700.0,11.8394,11.844,11.8348,11.844,213700.0
2006-12-26 11:15:00,25.89,25.92,25.89,25.9,239000.0,11.8394,11.8531,11.8394,11.844,239000.0
2006-12-26 11:20:00,25.91,25.91,25.88,25.89,172700.0,11.8485,11.8485,11.8348,11.8394,172700.0
2006-12-26 11:25:00,25.88,25.9,25.88,25.9,165800.0,11.8348,11.844,11.8348,11.844,165800.0
2006-12-26 11:30:00,25.9,25.91,25.89,25.91,182800.0,11.844,11.8485,11.8394,11.8485,182800.0
2006-12-26 11:35:00,25.9,25.93,25.9,25.91,276500.0,11.844,11.8577,11.844,11.8485,276500.0
2006-12-26 11:40:00,25.9,25.91,25.9,25.9,136200.0,11.844,11.8485,11.844,11.844,136200.0
2006-12-26 11:45:00,25.91,25.91,25.89,25.9,192800.0,11.8485,11.8485,11.8394,11.844,192800.0
2006-12-26 11:50:00,25.89,25.92,25.89,25.91,284100.0,11.8394,11.8531,11.8394,11.8485,284100.0
2006-12-26 11:55:00,25.91,25.92,25.91,25.91,86700.0,11.8485,11.8531,11.8485,11.8485,86700.0
2006-12-26 12:00:00,25.91,25.92,25.9,25.92,172000.0,11.8485,11.8531,11.844,11.8531,172000.0
2006-12-26 12:05:00,25.92,25.93,25.91,25.93,166400.0,11.8531,11.8577,11.8485,11.8577,166400.0
2006-12-26 12:10:00,25.93,25.94,25.92,25.93,184100.0,11.8577,11.8623,11.8531,11.8577,184100.0
2006-12-26 12:15:00,25.93,25.93,25.91,25.91,205700.0,11.8577,11.8577,11.8485,11.8485,205700.0
2006-12-26 12:20:00,25.92,25.93,25.91,25.91,204300.0,11.8531,11.8577,11.8485,11.8485,204300.0
2006-12-26 12:25:00,25.91,25.92,25.88,25.88,219500.0,11.8485,11.8531,11.8348,11.8348,219500.0
2006-12-26 12:30:00,25.88,25.89,25.86,25.86,106900.0,11.8348,11.8394,11.8257,11.8257,106900.0
2006-12-26 12:35:00,25.87,25.87,25.86,25.87,71900.0,11.8303,11.8303,11.8257,11.8303,71900.0
2006-12-26 12:40:00,25.87,25.89,25.86,25.88,149700.0,11.8303,11.8394,11.8257,11.8348,149700.0
2006-12-26 12:45:00,25.88,25.89,25.88,25.89,78500.0,11.8348,11.8394,11.8348,11.8394,78500.0
2006-12-26 12:50:00,25.89,25.9,25.88,25.9,122100.0,11.8394,11.844,11.8348,11.844,122100.0
2006-12-26 12:55:00,25.89,25.9,25.88,25.89,199200.0,11.8394,11.844,11.8348,11.8394,199200.0
2006-12-26 13:00:00,25.89,25.89,25.87,25.87,131600.0,11.8394,11.8394,11.8303,11.8303,131600.0
2006-12-26 13:05:00,25.87,25.9,25.87,25.88,242800.0,11.8303,11.844,11.8303,11.8348,242800.0
2006-12-26 13:10:00,25.87,25.88,25.84,25.84,310200.0,11.8303,11.8348,11.8165,11.8165,310200.0
2006-12-26 13:15:00,25.85,25.87,25.84,25.87,114000.0,11.8211,11.8303,11.8165,11.8303,114000.0
2006-12-26 13:20:00,25.86,25.87,25.86,25.87,28500.0,11.8257,11.8303,11.8257,11.8303,28500.0
2006-12-26 13:25:00,25.87,25.87,25.86,25.87,79700.0,11.8303,11.8303,11.8257,11.8303,79700.0
2006-12-26 13:30:00,25.87,25.88,25.86,25.88,103000.0,11.8303,11.8348,11.8257,11.8348,103000.0
2006-12-26 13:35:00,25.88,25.9,25.87,25.9,154300.0,11.8348,11.844,11.8303,11.844,154300.0
2006-12-26 13:40:00,25.9,25.9,25.88,25.89,192500.0,11.844,11.844,11.8348,11.8394,192500.0
2006-12-26 13:45:00,25.9,25.92,25.89,25.9,376300.0,11.844,11.8531,11.8394,11.844,376300.0
2006-12-26 13:50:00,25.9,25.91,25.87,25.87,298900.0,11.844,11.8485,11.8303,11.8303,298900.0
2006-12-26 13:55:00,25.87,25.9,25.87,25.89,195400.0,11.8303,11.844,11.8303,11.8394,195400.0
2006-12-26 14:00:00,25.89,25.89,25.88,25.89,114000.0,11.8394,11.8394,11.8348,11.8394,114000.0
2006-12-26 14:05:00,25.89,25.9,25.89,25.9,80600.0,11.8394,11.844,11.8394,11.844,80600.0
2006-12-26 14:10:00,25.9,25.9,25.89,25.89,104400.0,11.844,11.844,11.8394,11.8394,104400.0
2006-12-26 14:15:00,25.9,25.91,25.89,25.91,108200.0,11.844,11.8485,11.8394,11.8485,108200.0
2006-12-26 14:20:00,25.91,25.92,25.9,25.91,109900.0,11.8485,11.8531,11.844,11.8485,109900.0
2006-12-26 14:25:00,25.91,25.92,25.91,25.91,97600.0,11.8485,11.8531,11.8485,11.8485,97600.0
2006-12-26 14:30:00,25.91,25.93,25.91,25.92,105200.0,11.8485,11.8577,11.8485,11.8531,105200.0
2006-12-26 14:35:00,25.93,25.94,25.92,25.94,152800.0,11.8577,11.8623,11.8531,11.8623,152800.0
2006-12-26 14:40:00,25.93,25.94,25.93,25.93,80700.0,11.8577,11.8623,11.8577,11.8577,80700.0
2006-12-26 14:45:00,25.93,25.95,25.93,25.94,95400.0,11.8577,11.8668,11.8577,11.8623,95400.0
2006-12-26 14:50:00,25.94,25.95,25.92,25.92,135900.0,11.8623,11.8668,11.8531,11.8531,135900.0
2006-12-26 14:55:00,25.92,25.93,25.91,25.91,76800.0,11.8531,11.8577,11.8485,11.8485,76800.0
2006-12-26 15:00:00,25.91,25.92,25.91,25.92,99200.0,11.8485,11.8531,11.8485,11.8531,99200.0
2006-12-26 15:05:00,25.92,25.92,25.9,25.91,92000.0,11.8531,11.8531,11.844,11.8485,92000.0
2006-12-26 15:10:00,25.9,25.91,25.89,25.89,101700.0,11.844,11.8485,11.8394,11.8394,101700.0
2006-12-26 15:15:00,25.89,25.91,25.89,25.91,93400.0,11.8394,11.8485,11.8394,11.8485,93400.0
2006-12-26 15:20:00,25.91,25.92,25.9,25.91,173000.0,11.8485,11.8531,11.844,11.8485,173000.0
2006-12-26 15:25:00,25.91,25.94,25.91,25.94,216500.0,11.8485,11.8623,11.8485,11.8623,216500.0
2006-12-26 15:30:00,25.94,25.95,25.93,25.95,213900.0,11.8623,11.8668,11.8577,11.8668,213900.0
2006-12-26 15:35:00,25.94,25.99,25.94,25.97,329700.0,11.8623,11.8851,11.8623,11.876,329700.0
2006-12-26 15:40:00,25.98,25.98,25.94,25.95,492000.0,11.8806,11.8806,11.8623,11.8668,492000.0
2006-12-26 15:45:00,25.95,25.96,25.93,25.93,247200.0,11.8668,11.8714,11.8577,11.8577,247200.0
2006-12-26 15:50:00,25.93,25.95,25.93,25.95,383800.0,11.8577,11.8668,11.8577,11.8668,383800.0
2006-12-26 15:55:00,25.95,25.97,25.94,25.95,332100.0,11.8668,11.876,11.8623,11.8668,332100.0
2006-12-27 09:30:00,25.95,26.05,25.82,26.0,1032500.0,11.8668,11.9126,11.8074,11.8897,1032500.0
2006-12-27 09:35:00,26.0,26.09,25.99,26.01,253900.0,11.8897,11.9309,11.8851,11.8943,253900.0
2006-12-27 09:40:00,26.02,26.05,25.98,26.05,240500.0,11.8988,11.9126,11.8806,11.9126,240500.0
2006-12-27 09:45:00,26.04,26.05,26.0,26.04,242000.0,11.908,11.9126,11.8897,11.908,242000.0
2006-12-27 09:50:00,26.04,26.05,26.01,26.02,212900.0,11.908,11.9126,11.8943,11.8988,212900.0
2006-12-27 09:55:00,26.02,26.03,25.97,25.98,309800.0,11.8988,11.9034,11.876,11.8806,309800.0
2006-12-27 10:00:00,25.98,26.02,25.97,25.99,252200.0,11.8806,11.8988,11.876,11.8851,252200.0
2006-12-27 10:05:00,25.97,25.99,25.96,25.97,131400.0,11.876,11.8851,11.8714,11.876,131400.0
2006-12-27 10:10:00,25.98,25.98,25.9,25.9,378600.0,11.8806,11.8806,11.844,11.844,378600.0
2006-12-27 10:15:00,25.9,25.91,25.87,25.88,317900.0,11.844,11.8485,11.8303,11.8348,317900.0
2006-12-27 10:20:00,25.89,25.9,25.84,25.86,257100.0,11.8394,11.844,11.8165,11.8257,257100.0
2006-12-27 10:25:00,25.86,25.93,25.85,25.92,332800.0,11.8257,11.8577,11.8211,11.8531,332800.0
2006-12-27 10:30:00,25.92,25.92,25.88,25.9,424100.0,11.8531,11.8531,11.8348,11.844,424100.0
2006-12-27 10:35:00,25.89,25.9,25.88,25.89,114500.0,11.8394,11.844,11.8348,11.8394,114500.0
2006-12-27 10:40:00,25.88,25.89,25.86,25.88,158200.0,11.8348,11.8394,11.8257,11.8348,158200.0
2006-12-27 10:45:00,25.87,25.92,25.86,25.9,554400.0,11.8303,11.8531,11.8257,11.844,554400.0
2006-12-27 10:50:00,25.89,25.94,25.89,25.92,296100.0,11.8394,11.8623,11.8394,11.8531,296100.0
2006-12-27 10:55:00,25.93,25.97,25.92,25.97,328500.0,11.8577,11.876,11.8531,11.876,328500.0
2006-12-27 11:00:00,25.97,25.97,25.94,25.95,564400.0,11.876,11.876,11.8623,11.8668,564400.0
2006-12-27 11:05:00,25.95,25.98,25.95,25.97,334500.0,11.8668,11.8806,11.8668,11.876,334500.0
2006-12-27 11:10:00,25.96,26.0,25.95,26.0,583700.0,11.8714,11.8897,11.8668,11.8897,583700.0
2006-12-27 11:15:00,25.99,26.0,25.97,25.98,231200.0,11.8851,11.8897,11.876,11.8806,231200.0
2006-12-27 11:20:00,25.99,25.99,25.97,25.99,106100.0,11.8851,11.8851,11.876,11.8851,106100.0
2006-12-27 11:25:00,25.98,26.02,25.98,26.02,336200.0,11.8806,11.8988,11.8806,11.8988,336200.0
2006-12-27 11:30:00,26.01,26.02,26.0,26.01,244400.0,11.8943,11.8988,11.8897,11.8943,244400.0
2006-12-27 11:35:00,26.02,26.04,26.01,26.04,563900.0,11.8988,11.908,11.8943,11.908,563900.0
2006-12-27 11:40:00,26.03,26.06,26.03,26.06,396700.0,11.9034,11.9171,11.9034,11.9171,396700.0
2006-12-27 11:45:00,26.05,26.07,26.04,26.06,296700.0,11.9126,11.9217,11.908,11.9171,296700.0
2006-12-27 11:50:00,26.06,26.07,26.04,26.05,291000.0,11.9171,11.9217,11.908,11.9126,291000.0
2006-12-27 11:55:00,26.05,26.06,26.02,26.05,224800.0,11.9126,11.9171,11.8988,11.9126,224800.0
2006-12-27 12:00:00,26.05,26.11,26.04,26.11,540800.0,11.9126,11.94,11.908,11.94,540800.0
2006-12-27 12:05:00,26.1,26.11,26.09,26.09,134700.0,11.9354,11.94,11.9309,11.9309,134700.0
2006-12-27 12:10:00,26.09,26.1,26.08,26.1,161300.0,11.9309,11.9354,11.9263,11.9354,161300.0
2006-12-27 12:15:00,26.09,26.1,26.09,26.09,139000.0,11.9309,11.9354,11.9309,11.9309,139000.0
2006-12-27 12:20:00,26.09,26.1,26.07,26.09,205600.0,11.9309,11.9354,11.9217,11.9309,205600.0
2006-12-27 12:25:00,26.09,26.1,26.08,26.08,92300.0,11.9309,11.9354,11.9263,11.9263,92300.0
2006-12-27 12:30:00,26.08,26.09,26.07,26.07,65900.0,11.9263,11.9309,11.9217,11.9217,65900.0
2006-12-27 12:35:00,26.07,26.08,26.06,26.07,140600.0,11.9217,11.9263,11.9171,11.9217,140600.0
2006-12-27 12:40:00,26.06,26.08,26.06,26.08,137700.0,11.9171,11.9263,11.9171,11.9263,137700.0
2006-12-27 12:45:00,26.07,26.1,26.07,26.1,204200.0,11.9217,11.9354,11.9217,11.9354,204200.0
2006-12-27 12:50:00,26.09,26.1,26.08,26.09,190200.0,11.9309,11.9354,11.9263,11.9309,190200.0
2006-12-27 12:55:00,26.08,26.09,26.05,26.06,170000.0,11.9263,11.9309,11.9126,11.9171,170000.0
2006-12-27 13:00:00,26.05,26.07,26.04,26.04,440400.0,11.9126,11.9217,11.908,11.908,440400.0
2006-12-27 13:05:00,26.03,26.05,26.03,26.04,254800.0,11.9034,11.9126,11.9034,11.908,254800.0
2006-12-27 13:10:00,26.03,26.05,26.03,26.04,185000.0,11.9034,11.9126,11.9034,11.908,185000.0
2006-12-27 13:15:00,26.05,26.05,26.02,26.04,199700.0,11.9126,11.9126,11.8988,11.908,199700.0
2006-12-27 13:20:00,26.04,26.09,26.03,26.08,444200.0,11.908,11.9309,11.9034,11.9263,444200.0
2006-12-27 13:25:00,26.07,26.09,26.07,26.08,159400.0,11.9217,11.9309,11.9217,11.9263,159400.0
2006-12-27 13:30:00,26.08,26.09,26.08,26.08,126900.0,11.9263,11.9309,11.9263,11.9263,126900.0
2006-12-27 13:35:00,26.08,26.09,26.07,26.08,223300.0,11.9263,11.9309,11.9217,11.9263,223300.0
2006-12-27 13:40:00,26.08,26.1,26.07,26.08,604200.0,11.9263,11.9354,11.9217,11.9263,604200.0
2006-12-27 13:45:00,26.08,26.09,26.08,26.08,113600.0,11.9263,11.9309,11.9263,11.9263,113600.0
2006-12-27 13:50:00,26.08,26.09,26.08,26.08,68600.0,11.9263,11.9309,11.9263,11.9263,68600.0
2006-12-27 13:55:00,26.08,26.1,26.08,26.09,176900.0,11.9263,11.9354,11.9263,11.9309,176900.0
2006-12-27 14:00:00,26.09,26.12,26.09,26.12,218500.0,11.9309,11.9446,11.9309,11.9446,218500.0
2006-12-27 14:05:00,26.11,26.12,26.09,26.09,237600.0,11.94,11.9446,11.9309,11.9309,237600.0
2006-12-27 14:10:00,26.1,26.11,26.09,26.11,278800.0,11.9354,11.94,11.9309,11.94,278800.0
2006-12-27 14:15:00,26.1,26.15,26.1,26.14,282600.0,11.9354,11.9583,11.9354,11.9537,282600.0
2006-12-27 14:20:00,26.14,26.16,26.11,26.14,321400.0,11.9537,11.9629,11.94,11.9537,321400.0
2006-12-27 14:25:00,26.13,26.17,26.13,26.15,258500.0,11.9491,11.9674,11.9491,11.9583,258500.0
2006-12-27 14:30:00,26.15,26.16,26.14,26.16,315500.0,11.9583,11.9629,11.9537,11.9629,315500.0
2006-12-27 14:35:00,26.15,26.17,26.15,26.15,169700.0,11.9583,11.9674,11.9583,11.9583,169700.0
2006-12-27 14:40:00,26.16,26.2,26.15,26.2,409100.0,11.9629,11.9812,11.9583,11.9812,409100.0
2006-12-27 14:45:00,26.2,26.22,26.19,26.22,349800.0,11.9812,11.9903,11.9766,11.9903,349800.0
2006-12-27 14:50:00,26.22,26.23,26.21,26.21,190300.0,11.9903,11.9949,11.9857,11.9857,190300.0
2006-12-27 14:55:00,26.21,26.23,26.17,26.17,256700.0,11.9857,11.9949,11.9674,11.9674,256700.0
2006-12-27 15:00:00,26.17,26.19,26.16,26.17,383000.0,11.9674,11.9766,11.9629,11.9674,383000.0
2006-12-27 15:05:00,26.17,26.19,26.15,26.18,338800.0,11.9674,11.9766,11.9583,11.972,338800.0
2006-12-27 15:10:00,26.18,26.19,26.16,26.17,210000.0,11.972,11.9766,11.9629,11.9674,210000.0
2006-12-27 15:15:00,26.17,26.18,26.16,26.18,200300.0,11.9674,11.972,11.9629,11.972,200300.0
2006-12-27 15:20:00,26.17,26.18,26.15,26.15,209400.0,11.9674,11.972,11.9583,11.9583,209400.0
2006-12-27 15:25:00,26.15,26.17,26.14,26.14,323200.0,11.9583,11.9674,11.9537,11.9537,323200.0
2006-12-27 15:30:00,26.15,26.16,26.14,26.14,230300.0,11.9583,11.9629,11.9537,11.9537,230300.0
2006-12-27 15:35:00,26.14,26.15,26.12,26.12,263800.0,11.9537,11.9583,11.9446,11.9446,263800.0
2006-12-27 15:40:00,26.11,26.12,26.06,26.07,551800.0,11.94,11.9446,11.9171,11.9217,551800.0
2006-12-27 15:45:00,26.06,26.12,26.06,26.11,466400.0,11.9171,11.9446,11.9171,11.94,466400.0
2006-12-27 15:50:00,26.13,26.13,26.09,26.12,513500.0,11.9491,11.9491,11.9309,11.9446,513500.0
2006-12-27 15:55:00,26.11,26.15,26.1,26.14,571200.0,11.94,11.9583,11.9354,11.9537,571200.0
2006-12-28 09:30:00,26.02,26.05,26.0,26.01,740200.0,11.8988,11.9126,11.8897,11.8943,740200.0
2006-12-28 09:35:00,26.01,26.04,26.0,26.02,257400.0,11.8943,11.908,11.8897,11.8988,257400.0
2006-12-28 09:40:00,26.02,26.07,26.02,26.03,265900.0,11.8988,11.9217,11.8988,11.9034,265900.0
2006-12-28 09:45:00,26.02,26.05,26.02,26.03,140400.0,11.8988,11.9126,11.8988,11.9034,140400.0
2006-12-28 09:50:00,26.04,26.04,25.98,25.98,334300.0,11.908,11.908,11.8806,11.8806,334300.0
2006-12-28 09:55:00,25.98,26.03,25.98,26.0,537500.0,11.8806,11.9034,11.8806,11.8897,537500.0
2006-12-28 10:00:00,26.01,26.04,25.98,25.99,559700.0,11.8943,11.908,11.8806,11.8851,559700.0
2006-12-28 10:05:00,25.98,26.02,25.98,26.0,274000.0,11.8806,11.8988,11.8806,11.8897,274000.0
2006-12-28 10:10:00,26.0,26.01,25.99,26.0,211900.0,11.8897,11.8943,11.8851,11.8897,211900.0
2006-12-28 10:15:00,26.0,26.01,25.96,26.01,374100.0,11.8897,11.8943,11.8714,11.8943,374100.0
2006-12-28 10:20:00,26.01,26.02,26.0,26.02,144100.0,11.8943,11.8988,11.8897,11.8988,144100.0
2006-12-28 10:25:00,26.01,26.02,25.99,25.99,175400.0,11.8943,11.8988,11.8851,11.8851,175400.0
2006-12-28 10:30:00,25.99,26.0,25.99,25.99,221900.0,11.8851,11.8897,11.8851,11.8851,221900.0
2006-12-28 10:35:00,26.0,26.01,25.99,26.0,108700.0,11.8897,11.8943,11.8851,11.8897,108700.0
2006-12-28 10:40:00,25.99,26.0,25.96,25.98,296400.0,11.8851,11.8897,11.8714,11.8806,296400.0
2006-12-28 10:45:00,25.98,25.99,25.98,25.98,56900.0,11.8806,11.8851,11.8806,11.8806,56900.0
2006-12-28 10:50:00,25.99,25.99,25.97,25.98,168500.0,11.8851,11.8851,11.876,11.8806,168500.0
2006-12-28 10:55:00,25.97,25.98,25.95,25.95,440900.0,11.876,11.8806,11.8668,11.8668,440900.0
2006-12-28 11:00:00,25.95,25.96,25.9,25.91,346900.0,11.8668,11.8714,11.844,11.8485,346900.0
2006-12-28 11:05:00,25.92,25.94,25.9,25.9,725600.0,11.8531,11.8623,11.844,11.844,725600.0
2006-12-28 11:10:00,25.9,25.91,25.85,25.87,624700.0,11.844,11.8485,11.8211,11.8303,624700.0
2006-12-28 11:15:00,25.86,25.88,25.85,25.86,378700.0,11.8257,11.8348,11.8211,11.8257,378700.0
2006-12-28 11:20:00,25.86,25.89,25.86,25.86,332400.0,11.8257,11.8394,11.8257,11.8257,332400.0
2006-12-28 11:25:00,25.87,25.89,25.86,25.89,183500.0,11.8303,11.8394,11.8257,11.8394,183500.0
2006-12-28 11:30:00,25.88,25.91,25.88,25.9,320600.0,11.8348,11.8485,11.8348,11.844,320600.0
2006-12-28 11:35:00,25.91,25.92,25.9,25.91,248800.0,11.8485,11.8531,11.844,11.8485,248800.0
2006-12-28 11:40:00,25.91,25.92,25.91,25.91,99200.0,11.8485,11.8531,11.8485,11.8485,99200.0
2006-12-28 11:45:00,25.92,25.92,25.88,25.92,951000.0,11.8531,11.8531,11.8348,11.8531,951000.0
2006-12-28 11:50:00,25.91,25.95,25.91,25.93,364100.0,11.8485,11.8668,11.8485,11.8577,364100.0
2006-12-28 11:55:00,25.93,25.95,25.93,25.94,183600.0,11.8577,11.8668,11.8577,11.8623,183600.0
2006-12-28 12:00:00,25.95,25.96,25.94,25.95,232200.0,11.8668,11.8714,11.8623,11.8668,232200.0
2006-12-28 12:05:00,25.95,26.0,25.94,26.0,855800.0,11.8668,11.8897,11.8623,11.8897,855800.0
2006-12-28 12:10:00,26.0,26.03,25.97,26.02,634000.0,11.8897,11.9034,11.876,11.8988,634000.0
2006-12-28 12:15:00,26.02,26.05,26.02,26.03,300600.0,11.8988,11.9126,11.8988,11.9034,300600.0
2006-12-28 12:20:00,26.03,26.04,26.0,26.01,474900.0,11.9034,11.908,11.8897,11.8943,474900.0
2006-12-28 12:25:00,26.01,26.03,26.0,26.03,301400.0,11.8943,11.9034,11.8897,11.9034,301400.0
2006-12-28 12:30:00,26.03,26.04,26.01,26.03,261600.0,11.9034,11.908,11.8943,11.9034,261600.0
2006-12-28 12:35:00,26.03,26.05,26.03,26.03,209700.0,11.9034,11.9126,11.9034,11.9034,209700.0
2006-12-28 12:40:00,26.03,26.05,26.03,26.03,234100.0,11.9034,11.9126,11.9034,11.9034,234100.0
2006-12-28 12:45:00,26.03,26.04,26.02,26.03,301600.0,11.9034,11.908,11.8988,11.9034,301600.0
2006-12-28 12:50:00,26.04,26.09,26.04,26.09,246300.0,11.908,11.9309,11.908,11.9309,246300.0
2006-12-28 12:55:00,26.09,26.12,26.08,26.09,275700.0,11.9309,11.9446,11.9263,11.9309,275700.0
2006-12-28 13:00:00,26.09,26.11,26.08,26.1,183300.0,11.9309,11.94,11.9263,11.9354,183300.0
2006-12-28 13:05:00,26.1,26.12,26.09,26.11,237500.0,11.9354,11.9446,11.9309,11.94,237500.0
2006-12-28 13:10:00,26.11,26.14,26.1,26.14,130200.0,11.94,11.9537,11.9354,11.9537,130200.0
2006-12-28 13:15:00,26.14,26.14,26.11,26.13,242800.0,11.9537,11.9537,11.94,11.9491,242800.0
2006-12-28 13:20:00,26.13,26.13,26.07,26.07,287100.0,11.9491,11.9491,11.9217,11.9217,287100.0
2006-12-28 13:25:00,26.08,26.08,26.06,26.07,141700.0,11.9263,11.9263,11.9171,11.9217,141700.0
2006-12-28 13:30:00,26.07,26.12,26.07,26.11,152500.0,11.9217,11.9446,11.9217,11.94,152500.0
2006-12-28 13:35:00,26.11,26.14,26.11,26.11,165800.0,11.94,11.9537,11.94,11.94,165800.0
2006-12-28 13:40:00,26.11,26.13,26.11,26.12,86800.0,11.94,11.9491,11.94,11.9446,86800.0
2006-12-28 13:45:00,26.12,26.13,26.07,26.08,214000.0,11.9446,11.9491,11.9217,11.9263,214000.0
2006-12-28 13:50:00,26.08,26.11,26.07,26.1,139500.0,11.9263,11.94,11.9217,11.9354,139500.0
2006-12-28 13:55:00,26.1,26.11,26.1,26.1,65000.0,11.9354,11.94,11.9354,11.9354,65000.0
2006-12-28 14:00:00,26.1,26.1,26.08,26.09,144500.0,11.9354,11.9354,11.9263,11.9309,144500.0
2006-12-28 14:05:00,26.1,26.1,26.06,26.07,270300.0,11.9354,11.9354,11.9171,11.9217,270300.0
2006-12-28 14:10:00,26.07,26.1,26.06,26.1,191800.0,11.9217,11.9354,11.9171,11.9354,191800.0
2006-12-28 14:15:00,26.1,26.14,26.1,26.12,392100.0,11.9354,11.9537,11.9354,11.9446,392100.0
2006-12-28 14:20:00,26.12,26.13,26.09,26.09,203800.0,11.9446,11.9491,11.9309,11.9309,203800.0
2006-12-28 14:25:00,26.09,26.15,26.08,26.13,350000.0,11.9309,11.9583,11.9263,11.9491,350000.0
2006-12-28 14:30:00,26.13,26.15,26.13,26.15,110000.0,11.9491,11.9583,11.9491,11.9583,110000.0
2006-12-28 14:35:00,26.15,26.15,26.11,26.12,170000.0,11.9583,11.9583,11.94,11.9446,170000.0
2006-12-28 14:40:00,26.11,26.14,26.11,26.13,139300.0,11.94,11.9537,11.94,11.9491,139300.0
2006-12-28 14:45:00,26.12,26.15,26.12,26.14,279800.0,11.9446,11.9583,11.9446,11.9537,279800.0
2006-12-28 14:50:00,26.15,26.15,26.13,26.13,149800.0,11.9583,11.9583,11.9491,11.9491,149800.0
2006-12-28 14:55:00,26.13,26.14,26.12,26.13,213500.0,11.9491,11.9537,11.9446,11.9491,213500.0
2006-12-28 15:00:00,26.13,26.17,26.12,26.17,342900.0,11.9491,11.9674,11.9446,11.9674,342900.0
2006-12-28 15:05:00,26.17,26.18,26.15,26.18,245300.0,11.9674,11.972,11.9583,11.972,245300.0
2006-12-28 15:10:00,26.18,26.19,26.16,26.19,395100.0,11.972,11.9766,11.9629,11.9766,395100.0
2006-12-28 15:15:00,26.18,26.2,26.18,26.19,265100.0,11.972,11.9812,11.972,11.9766,265100.0
2006-12-28 15:20:00,26.18,26.19,26.15,26.15,286500.0,11.972,11.9766,11.9583,11.9583,286500.0
2006-12-28 15:25:00,26.15,26.16,26.12,26.14,337500.0,11.9583,11.9629,11.9446,11.9537,337500.0
2006-12-28 15:30:00,26.14,26.15,26.13,26.15,236400.0,11.9537,11.9583,11.9491,11.9583,236400.0
2006-12-28 15:35:00,26.15,26.15,26.13,26.14,153800.0,11.9583,11.9583,11.9491,11.9537,153800.0
2006-12-28 15:40:00,26.13,26.17,26.13,26.15,484400.0,11.9491,11.9674,11.9491,11.9583,484400.0
2006-12-28 15:45:00,26.16,26.16,26.1,26.12,402500.0,11.9629,11.9629,11.9354,11.9446,402500.0
2006-12-28 15:50:00,26.12,26.14,26.1,26.13,295900.0,11.9446,11.9537,11.9354,11.9491,295900.0
2006-12-28 15:55:00,26.13,26.13,26.08,26.08,399700.0,11.9491,11.9491,11.9263,11.9263,399700.0
2006-12-29 09:30:00,26.08,26.1,25.97,26.0,1018300.0,11.9263,11.9354,11.876,11.8897,1018300.0
2006-12-29 09:35:00,26.0,26.06,25.99,26.03,309800.0,11.8897,11.9171,11.8851,11.9034,309800.0
2006-12-29 09:40:00,26.03,26.05,26.02,26.04,157400.0,11.9034,11.9126,11.8988,11.908,157400.0
2006-12-29 09:45:00,26.04,26.08,26.04,26.08,457300.0,11.908,11.9263,11.908,11.9263,457300.0
2006-12-29 09:50:00,26.09,26.09,26.03,26.06,242000.0,11.9309,11.9309,11.9034,11.9171,242000.0
2006-12-29 09:55:00,26.06,26.09,26.04,26.05,308200.0,11.9171,11.9309,11.908,11.9126,308200.0
2006-12-29 10:00:00,26.06,26.08,26.05,26.05,156500.0,11.9171,11.9263,11.9126,11.9126,156500.0
2006-12-29 10:05:00,26.05,26.08,26.03,26.08,206800.0,11.9126,11.9263,11.9034,11.9263,206800.0
2006-12-29 10:10:00,26.08,26.09,26.06,26.06,176900.0,11.9263,11.9309,11.9171,11.9171,176900.0
2006-12-29 10:15:00,26.07,26.1,26.04,26.05,439500.0,11.9217,11.9354,11.908,11.9126,439500.0
2006-12-29 10:20:00,26.06,26.06,26.04,26.06,121400.0,11.9171,11.9171,11.908,11.9171,121400.0
2006-12-29 10:25:00,26.06,26.09,26.05,26.08,366400.0,11.9171,11.9309,11.9126,11.9263,366400.0
2006-12-29 10:30:00,26.09,26.13,26.08,26.11,471200.0,11.9309,11.9491,11.9263,11.94,471200.0
2006-12-29 10:35:00,26.12,26.12,26.08,26.11,250700.0,11.9446,11.9446,11.9263,11.94,250700.0
2006-12-29 10:40:00,26.1,26.12,26.1,26.1,203200.0,11.9354,11.9446,11.9354,11.9354,203200.0
2006-12-29 10:45:00,26.11,26.11,26.08,26.09,126600.0,11.94,11.94,11.9263,11.9309,126600.0
2006-12-29 10:50:00,26.08,26.14,26.08,26.14,487900.0,11.9263,11.9537,11.9263,11.9537,487900.0
2006-12-29 10:55:00,26.13,26.17,26.1,26.11,449800.0,11.9491,11.9674,11.9354,11.94,449800.0
2006-12-29 11:00:00,26.11,26.12,26.09,26.11,203700.0,11.94,11.9446,11.9309,11.94,203700.0
2006-12-29 11:05:00,26.1,26.11,26.1,26.11,55000.0,11.9354,11.94,11.9354,11.94,55000.0
2006-12-29 11:10:00,26.11,26.13,26.09,26.09,236800.0,11.94,11.9491,11.9309,11.9309,236800.0
2006-12-29 11:15:00,26.09,26.11,26.08,26.11,188300.0,11.9309,11.94,11.9263,11.94,188300.0
2006-12-29 11:20:00,26.11,26.11,26.09,26.11,178500.0,11.94,11.94,11.9309,11.94,178500.0
2006-12-29 11:25:00,26.1,26.11,26.09,26.09,187400.0,11.9354,11.94,11.9309,11.9309,187400.0
2006-12-29 11:30:00,26.1,26.11,26.09,26.1,86800.0,11.9354,11.94,11.9309,11.9354,86800.0
2006-12-29 11:35:00,26.1,26.11,26.09,26.1,119200.0,11.9354,11.94,11.9309,11.9354,119200.0
2006-12-29 11:40:00,26.09,26.1,26.06,26.07,227000.0,11.9309,11.9354,11.9171,11.9217,227000.0
2006-12-29 11:45:00,26.08,26.09,26.07,26.09,163400.0,11.9263,11.9309,11.9217,11.9309,163400.0
2006-12-29 11:50:00,26.08,26.09,26.05,26.08,373700.0,11.9263,11.9309,11.9126,11.9263,373700.0
2006-12-29 11:55:00,26.08,26.08,26.05,26.07,352700.0,11.9263,11.9263,11.9126,11.9217,352700.0
2006-12-29 12:00:00,26.07,26.07,26.05,26.06,96500.0,11.9217,11.9217,11.9126,11.9171,96500.0
2006-12-29 12:05:00,26.07,26.07,26.06,26.06,102900.0,11.9217,11.9217,11.9171,11.9171,102900.0
2006-12-29 12:10:00,26.06,26.07,26.05,26.06,157600.0,11.9171,11.9217,11.9126,11.9171,157600.0
2006-12-29 12:15:00,26.06,26.07,26.05,26.07,141900.0,11.9171,11.9217,11.9126,11.9217,141900.0
2006-12-29 12:20:00,26.07,26.08,26.06,26.07,88500.0,11.9217,11.9263,11.9171,11.9217,88500.0
2006-12-29 12:25:00,26.06,26.07,26.05,26.06,82900.0,11.9171,11.9217,11.9126,11.9171,82900.0
2006-12-29 12:30:00,26.05,26.06,26.05,26.06,130600.0,11.9126,11.9171,11.9126,11.9171,130600.0
2006-12-29 12:35:00,26.05,26.07,26.05,26.06,134400.0,11.9126,11.9217,11.9126,11.9171,134400.0
2006-12-29 12:40:00,26.06,26.07,26.05,26.06,99800.0,11.9171,11.9217,11.9126,11.9171,99800.0
2006-12-29 12:45:00,26.06,26.07,26.05,26.07,129700.0,11.9171,11.9217,11.9126,11.9217,129700.0
2006-12-29 12:50:00,26.06,26.07,26.05,26.05,104600.0,11.9171,11.9217,11.9126,11.9126,104600.0
2006-12-29 12:55:00,26.06,26.07,26.05,26.05,192400.0,11.9171,11.9217,11.9126,11.9126,192400.0
2006-12-29 13:00:00,26.05,26.06,26.05,26.05,82300.0,11.9126,11.9171,11.9126,11.9126,82300.0
2006-12-29 13:05:00,26.06,26.06,26.04,26.05,279500.0,11.9171,11.9171,11.908,11.9126,279500.0
2006-12-29 13:10:00,26.04,26.06,26.04,26.04,87500.0,11.908,11.9171,11.908,11.908,87500.0
2006-12-29 13:15:00,26.05,26.05,26.03,26.03,108100.0,11.9126,11.9126,11.9034,11.9034,108100.0
2006-12-29 13:20:00,26.03,26.04,26.02,26.03,106900.0,11.9034,11.908,11.8988,11.9034,106900.0
2006-12-29 13:25:00,26.03,26.04,26.03,26.03,53500.0,11.9034,11.908,11.9034,11.9034,53500.0
2006-12-29 13:30:00,26.03,26.04,26.02,26.02,92700.0,11.9034,11.908,11.8988,11.8988,92700.0
2006-12-29 13:35:00,26.02,26.03,26.01,26.01,192900.0,11.8988,11.9034,11.8943,11.8943,192900.0
2006-12-29 13:40:00,26.01,26.02,25.99,25.99,986900.0,11.8943,11.8988,11.8851,11.8851,986900.0
2006-12-29 13:45:00,25.99,26.0,25.98,26.0,343700.0,11.8851,11.8897,11.8806,11.8897,343700.0
2006-12-29 13:50:00,26.0,26.0,25.97,25.98,382100.0,11.8897,11.8897,11.876,11.8806,382100.0
2006-12-29 13:55:00,25.97,25.98,25.94,25.94,521800.0,11.876,11.8806,11.8623,11.8623,521800.0
2006-12-29 14:00:00,25.94,25.95,25.9,25.91,485400.0,11.8623,11.8668,11.844,11.8485,485400.0
2006-12-29 14:05:00,25.9,25.91,25.9,25.91,625400.0,11.844,11.8485,11.844,11.8485,625400.0
2006-12-29 14:10:00,25.9,25.91,25.89,25.89,730400.0,11.844,11.8485,11.8394,11.8394,730400.0
2006-12-29 14:15:00,25.9,25.9,25.89,25.9,303800.0,11.844,11.844,11.8394,11.844,303800.0
2006-12-29 14:20:00,25.9,25.9,25.89,25.9,636700.0,11.844,11.844,11.8394,11.844,636700.0
2006-12-29 14:25:00,25.9,25.9,25.89,25.89,555300.0,11.844,11.844,11.8394,11.8394,555300.0
2006-12-29 14:30:00,25.89,25.9,25.89,25.89,195000.0,11.8394,11.844,11.8394,11.8394,195000.0
2006-12-29 14:35:00,25.89,25.9,25.89,25.89,300300.0,11.8394,11.844,11.8394,11.8394,300300.0
2006-12-29 14:40:00,25.89,25.9,25.89,25.89,237500.0,11.8394,11.844,11.8394,11.8394,237500.0
2006-12-29 14:45:00,25.9,25.9,25.89,25.9,104700.0,11.844,11.844,11.8394,11.844,104700.0
2006-12-29 14:50:00,25.89,25.9,25.86,25.89,450800.0,11.8394,11.844,11.8257,11.8394,450800.0
2006-12-29 14:55:00,25.89,25.89,25.87,25.88,344800.0,11.8394,11.8394,11.8303,11.8348,344800.0
2006-12-29 15:00:00,25.88,25.94,25.88,25.9,390900.0,11.8348,11.8623,11.8348,11.844,390900.0
2006-12-29 15:05:00,25.91,25.91,25.89,25.9,334400.0,11.8485,11.8485,11.8394,11.844,334400.0
2006-12-29 15:10:00,25.9,25.9,25.88,25.89,248100.0,11.844,11.844,11.8348,11.8394,248100.0
2006-12-29 15:15:00,25.88,25.89,25.88,25.88,280200.0,11.8348,11.8394,11.8348,11.8348,280200.0
2006-12-29 15:20:00,25.89,25.89,25.85,25.87,714300.0,11.8394,11.8394,11.8211,11.8303,714300.0
2006-12-29 15:25:00,25.86,25.89,25.82,25.82,594000.0,11.8257,11.8394,11.8074,11.8074,594000.0
2006-12-29 15:30:00,25.83,25.88,25.82,25.86,319200.0,11.812,11.8348,11.8074,11.8257,319200.0
2006-12-29 15:35:00,25.85,25.91,25.85,25.91,420300.0,11.8211,11.8485,11.8211,11.8485,420300.0
2006-12-29 15:40:00,25.9,25.96,25.9,25.94,824200.0,11.844,11.8714,11.844,11.8623,824200.0
2006-12-29 15:45:00,25.94,25.96,25.93,25.95,600500.0,11.8623,11.8714,11.8577,11.8668,600500.0
2006-12-29 15:50:00,25.95,26.0,25.95,25.98,828300.0,11.8668,11.8897,11.8668,11.8806,828300.0
2006-12-29 15:55:00,25.99,25.99,25.89,25.89,1392600.0,11.8851,11.8851,11.8394,11.8394,1392600.0
2007-01-03 09:30:00,26.15,26.16,25.98,26.16,1828500.0,11.9583,11.9629,11.8806,11.9629,1828500.0
2007-01-03 09:35:00,26.16,26.4,26.15,26.4,968000.0,11.9629,12.0726,11.9583,12.0726,968000.0
2007-01-03 09:40:00,26.4,26.42,26.28,26.28,833100.0,12.0726,12.0818,12.0177,12.0177,833100.0
2007-01-03 09:45:00,26.28,26.3,26.19,26.22,794300.0,12.0177,12.0269,11.9766,11.9903,794300.0
2007-01-03 09:50:00,26.22,26.25,26.19,26.23,929100.0,11.9903,12.004,11.9766,11.9949,929100.0
2007-01-03 09:55:00,26.23,26.29,26.21,26.24,677500.0,11.9949,12.0223,11.9857,11.9995,677500.0
2007-01-03 10:00:00,26.24,26.31,26.22,26.3,1025500.0,11.9995,12.0315,11.9903,12.0269,1025500.0
2007-01-03 10:05:00,26.31,26.32,26.28,26.29,547500.0,12.0315,12.036,12.0177,12.0223,547500.0
2007-01-03 10:10:00,26.3,26.32,26.27,26.31,702600.0,12.0269,12.036,12.0132,12.0315,702600.0
2007-01-03 10:15:00,26.3,26.34,26.29,26.32,890500.0,12.0269,12.0452,12.0223,12.036,890500.0
2007-01-03 10:20:00,26.32,26.34,26.25,26.25,1529600.0,12.036,12.0452,12.004,12.004,1529600.0
2007-01-03 10:25:00,26.26,26.3,26.25,26.28,945700.0,12.0086,12.0269,12.004,12.0177,945700.0
2007-01-03 10:30:00,26.27,26.29,26.27,26.28,346400.0,12.0132,12.0223,12.0132,12.0177,346400.0
2007-01-03 10:35:00,26.28,26.3,26.27,26.3,440400.0,12.0177,12.0269,12.0132,12.0269,440400.0
2007-01-03 10:40:00,26.29,26.3,26.26,26.27,729500.0,12.0223,12.0269,12.0086,12.0132,729500.0
2007-01-03 10:45:00,26.28,26.28,26.25,26.26,540600.0,12.0177,12.0177,12.004,12.0086,540600.0
2007-01-03 10:50:00,26.27,26.29,26.26,26.28,473000.0,12.0132,12.0223,12.0086,12.0177,473000.0
2007-01-03 10:55:00,26.29,26.29,26.28,26.29,428900.0,12.0223,12.0223,12.0177,12.0223,428900.0
2007-01-03 11:00:00,26.29,26.3,26.23,26.26,1201600.0,12.0223,12.0269,11.9949,12.0086,1201600.0
2007-01-03 11:05:00,26.27,26.27,26.22,26.22,724700.0,12.0132,12.0132,11.9903,11.9903,724700.0
2007-01-03 11:10:00,26.22,26.23,26.15,26.17,611100.0,11.9903,11.9949,11.9583,11.9674,611100.0
2007-01-03 11:15:00,26.16,26.21,26.16,26.19,636100.0,11.9629,11.9857,11.9629,11.9766,636100.0
2007-01-03 11:20:00,26.19,26.24,26.18,26.23,551300.0,11.9766,11.9995,11.972,11.9949,551300.0
2007-01-03 11:25:00,26.22,26.28,26.22,26.28,368100.0,11.9903,12.0177,11.9903,12.0177,368100.0
2007-01-03 11:30:00,26.27,26.3,26.27,26.29,430400.0,12.0132,12.0269,12.0132,12.0223,430400.0
2007-01-03 11:35:00,26.3,26.35,26.29,26.34,1134100.0,12.0269,12.0498,12.0223,12.0452,1134100.0
2007-01-03 11:40:00,26.34,26.35,26.32,26.33,422000.0,12.0452,12.0498,12.036,12.0406,422000.0
2007-01-03 11:45:00,26.32,26.33,26.28,26.32,646700.0,12.036,12.0406,12.0177,12.036,646700.0
2007-01-03 11:50:00,26.31,26.33,26.31,26.33,311600.0,12.0315,12.0406,12.0315,12.0406,311600.0
2007-01-03 11:55:00,26.33,26.35,26.32,26.33,423700.0,12.0406,12.0498,12.036,12.0406,423700.0
2007-01-03 12:00:00,26.33,26.34,26.28,26.29,337900.0,12.0406,12.0452,12.0177,12.0223,337900.0
2007-01-03 12:05:00,26.29,26.3,26.28,26.29,216900.0,12.0223,12.0269,12.0177,12.0223,216900.0
2007-01-03 12:10:00,26.28,26.3,26.28,26.29,218400.0,12.0177,12.0269,12.0177,12.0223,218400.0
2007-01-03 12:15:00,26.28,26.29,26.28,26.29,227300.0,12.0177,12.0223,12.0177,12.0223,227300.0
2007-01-03 12:20:00,26.29,26.3,26.28,26.29,233700.0,12.0223,12.0269,12.0177,12.0223,233700.0
2007-01-03 12:25:00,26.29,26.3,26.08,26.3,230300.0,12.0223,12.0269,11.9263,12.0269,230300.0
2007-01-03 12:30:00,26.3,26.33,26.29,26.32,280800.0,12.0269,12.0406,12.0223,12.036,280800.0
2007-01-03 12:35:00,26.33,26.37,26.32,26.37,319100.0,12.0406,12.0589,12.036,12.0589,319100.0
2007-01-03 12:40:00,26.37,26.39,26.36,26.38,324300.0,12.0589,12.068,12.0543,12.0635,324300.0
2007-01-03 12:45:00,26.38,26.39,26.36,26.36,364200.0,12.0635,12.068,12.0543,12.0543,364200.0
2007-01-03 12:50:00,26.37,26.39,26.37,26.39,245600.0,12.0589,12.068,12.0589,12.068,245600.0
2007-01-03 12:55:00,26.38,26.4,26.38,26.4,223700.0,12.0635,12.0726,12.0635,12.0726,223700.0
2007-01-03 13:00:00,26.39,26.4,26.38,26.39,357900.0,12.068,12.0726,12.0635,12.068,357900.0
2007-01-03 13:05:00,26.38,26.41,26.38,26.39,458800.0,12.0635,12.0772,12.0635,12.068,458800.0
2007-01-03 13:10:00,26.4,26.4,26.36,26.36,295700.0,12.0726,12.0726,12.0543,12.0543,295700.0
2007-01-03 13:15:00,26.36,26.37,26.35,26.36,256600.0,12.0543,12.0589,12.0498,12.0543,256600.0
2007-01-03 13:20:00,26.36,26.36,26.34,26.34,221100.0,12.0543,12.0543,12.0452,12.0452,221100.0
2007-01-03 13:25:00,26.34,26.35,26.31,26.32,484800.0,12.0452,12.0498,12.0315,12.036,484800.0
2007-01-03 13:30:00,26.32,26.35,26.32,26.34,272600.0,12.036,12.0498,12.036,12.0452,272600.0
2007-01-03 13:35:00,26.35,26.36,26.34,26.35,331400.0,12.0498,12.0543,12.0452,12.0498,331400.0
2007-01-03 13:40:00,26.34,26.36,26.34,26.35,188000.0,12.0452,12.0543,12.0452,12.0498,188000.0
2007-01-03 13:45:00,26.35,26.36,26.33,26.33,202900.0,12.0498,12.0543,12.0406,12.0406,202900.0
2007-01-03 13:50:00,26.33,26.34,26.3,26.32,339800.0,12.0406,12.0452,12.0269,12.036,339800.0
2007-01-03 13:55:00,26.31,26.33,26.3,26.32,252600.0,12.0315,12.0406,12.0269,12.036,252600.0
2007-01-03 14:00:00,26.33,26.36,26.28,26.29,441800.0,12.0406,12.0543,12.0177,12.0223,441800.0
2007-01-03 14:05:00,26.29,26.32,26.28,26.29,377200.0,12.0223,12.036,12.0177,12.0223,377200.0
2007-01-03 14:10:00,26.29,26.29,26.24,26.27,394700.0,12.0223,12.0223,11.9995,12.0132,394700.0
2007-01-03 14:15:00,26.26,26.28,26.22,26.24,463700.0,12.0086,12.0177,11.9903,11.9995,463700.0
2007-01-03 14:20:00,26.23,26.27,26.22,26.27,233000.0,11.9949,12.0132,11.9903,12.0132,233000.0
2007-01-03 14:25:00,26.27,26.3,26.26,26.28,183000.0,12.0132,12.0269,12.0086,12.0177,183000.0
2007-01-03 14:30:00,26.27,26.29,26.27,26.29,148800.0,12.0132,12.0223,12.0132,12.0223,148800.0
2007-01-03 14:35:00,26.28,26.3,26.27,26.28,307500.0,12.0177,12.0269,12.0132,12.0177,307500.0
2007-01-03 14:40:00,26.28,26.29,26.19,26.2,545400.0,12.0177,12.0223,11.9766,11.9812,545400.0
2007-01-03 14:45:00,26.2,26.22,26.09,26.2,358000.0,11.9812,11.9903,11.9309,11.9812,358000.0
2007-01-03 14:50:00,26.21,26.22,26.19,26.2,295500.0,11.9857,11.9903,11.9766,11.9812,295500.0
2007-01-03 14:55:00,26.19,26.21,26.1,26.13,457700.0,11.9766,11.9857,11.9354,11.9491,457700.0
2007-01-03 15:00:00,26.13,26.15,26.12,26.14,170500.0,11.9491,11.9583,11.9446,11.9537,170500.0
2007-01-03 15:05:00,26.14,26.2,26.14,26.2,308900.0,11.9537,11.9812,11.9537,11.9812,308900.0
2007-01-03 15:10:00,26.2,26.26,26.19,26.2,476600.0,11.9812,12.0086,11.9766,11.9812,476600.0
2007-01-03 15:15:00,26.2,26.23,26.18,26.22,236700.0,11.9812,11.9949,11.972,11.9903,236700.0
2007-01-03 15:20:00,26.23,26.25,26.22,26.22,316300.0,11.9949,12.004,11.9903,11.9903,316300.0
2007-01-03 15:25:00,26.23,26.27,26.22,26.24,405400.0,11.9949,12.0132,11.9903,11.9995,405400.0
2007-01-03 15:30:00,26.24,26.27,26.24,26.27,350900.0,11.9995,12.0132,11.9995,12.0132,350900.0
2007-01-03 15:35:00,26.27,26.29,26.26,26.29,286000.0,12.0132,12.0223,12.0086,12.0223,286000.0
2007-01-03 15:40:00,26.28,26.32,26.28,26.3,596300.0,12.0177,12.036,12.0177,12.0269,596300.0
2007-01-03 15:45:00,26.29,26.32,26.27,26.31,393000.0,12.0223,12.036,12.0132,12.0315,393000.0
2007-01-03 15:50:00,26.31,26.32,26.26,26.28,497600.0,12.0315,12.036,12.0086,12.0177,497600.0
2007-01-03 15:55:00,26.29,26.32,26.27,26.29,896700.0,12.0223,12.036,12.0132,12.0223,896700.0
2007-01-04 09:30:00,26.38,26.49,26.38,26.46,1039500.0,12.0635,12.1138,12.0635,12.1001,1039500.0
2007-01-04 09:35:00,26.46,26.49,26.43,26.44,604700.0,12.1001,12.1138,12.0863,12.0909,604700.0
2007-01-04 09:40:00,26.45,26.46,26.4,26.46,631200.0,12.0955,12.1001,12.0726,12.1001,631200.0
2007-01-04 09:45:00,26.46,26.5,26.45,26.5,907000.0,12.1001,12.1183,12.0955,12.1183,907000.0
2007-01-04 09:50:00,26.5,26.5,26.44,26.44,497200.0,12.1183,12.1183,12.0909,12.0909,497200.0
2007-01-04 09:55:00,26.46,26.46,26.42,26.43,255100.0,12.1001,12.1001,12.0818,12.0863,255100.0
2007-01-04 10:00:00,26.43,26.44,26.36,26.37,662900.0,12.0863,12.0909,12.0543,12.0589,662900.0
2007-01-04 10:05:00,26.38,26.38,26.3,26.35,643000.0,12.0635,12.0635,12.0269,12.0498,643000.0
2007-01-04 10:10:00,26.34,26.35,26.33,26.35,280700.0,12.0452,12.0498,12.0406,12.0498,280700.0
2007-01-04 10:15:00,26.35,26.36,26.31,26.33,589400.0,12.0498,12.0543,12.0315,12.0406,589400.0
2007-01-04 10:20:00,26.33,26.43,26.32,26.39,448700.0,12.0406,12.0863,12.036,12.068,448700.0
2007-01-04 10:25:00,26.39,26.42,26.35,26.39,508700.0,12.068,12.0818,12.0498,12.068,508700.0
2007-01-04 10:30:00,26.39,26.41,26.35,26.4,570600.0,12.068,12.0772,12.0498,12.0726,570600.0
2007-01-04 10:35:00,26.41,26.41,26.38,26.39,399200.0,12.0772,12.0772,12.0635,12.068,399200.0
2007-01-04 10:40:00,26.39,26.4,26.38,26.4,304400.0,12.068,12.0726,12.0635,12.0726,304400.0
2007-01-04 10:45:00,26.4,26.44,26.38,26.42,562700.0,12.0726,12.0909,12.0635,12.0818,562700.0
2007-01-04 10:50:00,26.42,26.5,26.41,26.5,1127600.0,12.0818,12.1183,12.0772,12.1183,1127600.0
2007-01-04 10:55:00,26.5,26.5,26.46,26.46,416700.0,12.1183,12.1183,12.1001,12.1001,416700.0
2007-01-04 11:00:00,26.46,26.49,26.45,26.48,369500.0,12.1001,12.1138,12.0955,12.1092,369500.0
2007-01-04 11:05:00,26.48,26.49,26.43,26.45,394400.0,12.1092,12.1138,12.0863,12.0955,394400.0
2007-01-04 11:10:00,26.45,26.48,26.44,26.47,340700.0,12.0955,12.1092,12.0909,12.1046,340700.0
2007-01-04 11:15:00,26.47,26.48,26.46,26.46,146300.0,12.1046,12.1092,12.1001,12.1001,146300.0
2007-01-04 11:20:00,26.46,26.49,26.45,26.49,147800.0,12.1001,12.1138,12.0955,12.1138,147800.0
2007-01-04 11:25:00,26.49,26.51,26.48,26.51,320400.0,12.1138,12.1229,12.1092,12.1229,320400.0
2007-01-04 11:30:00,26.51,26.51,26.42,26.43,542300.0,12.1229,12.1229,12.0818,12.0863,542300.0
2007-01-04 11:35:00,26.43,26.46,26.42,26.45,398500.0,12.0863,12.1001,12.0818,12.0955,398500.0
2007-01-04 11:40:00,26.45,26.46,26.43,26.43,266700.0,12.0955,12.1001,12.0863,12.0863,266700.0
2007-01-04 11:45:00,26.44,26.46,26.42,26.46,177600.0,12.0909,12.1001,12.0818,12.1001,177600.0
2007-01-04 11:50:00,26.46,26.46,26.43,26.43,198700.0,12.1001,12.1001,12.0863,12.0863,198700.0
2007-01-04 11:55:00,26.43,26.44,26.41,26.43,198100.0,12.0863,12.0909,12.0772,12.0863,198100.0
2007-01-04 12:00:00,26.43,26.43,26.41,26.41,235600.0,12.0863,12.0863,12.0772,12.0772,235600.0
2007-01-04 12:05:00,26.41,26.42,26.4,26.41,266600.0,12.0772,12.0818,12.0726,12.0772,266600.0
2007-01-04 12:10:00,26.41,26.43,26.4,26.41,172000.0,12.0772,12.0863,12.0726,12.0772,172000.0
2007-01-04 12:15:00,26.4,26.41,26.37,26.4,273800.0,12.0726,12.0772,12.0589,12.0726,273800.0
2007-01-04 12:20:00,26.41,26.41,26.37,26.37,334500.0,12.0772,12.0772,12.0589,12.0589,334500.0
2007-01-04 12:25:00,26.38,26.39,26.37,26.37,69600.0,12.0635,12.068,12.0589,12.0589,69600.0
2007-01-04 12:30:00,26.38,26.39,26.37,26.38,169800.0,12.0635,12.068,12.0589,12.0635,169800.0
2007-01-04 12:35:00,26.38,26.42,26.37,26.41,258600.0,12.0635,12.0818,12.0589,12.0772,258600.0
2007-01-04 12:40:00,26.42,26.42,26.4,26.41,179400.0,12.0818,12.0818,12.0726,12.0772,179400.0
2007-01-04 12:45:00,26.42,26.42,26.4,26.41,70900.0,12.0818,12.0818,12.0726,12.0772,70900.0
2007-01-04 12:50:00,26.41,26.42,26.4,26.41,91900.0,12.0772,12.0818,12.0726,12.0772,91900.0
2007-01-04 12:55:00,26.42,26.43,26.41,26.42,86300.0,12.0818,12.0863,12.0772,12.0818,86300.0
2007-01-04 13:00:00,26.42,26.43,26.41,26.41,388400.0,12.0818,12.0863,12.0772,12.0772,388400.0
2007-01-04 13:05:00,26.41,26.42,26.41,26.42,158700.0,12.0772,12.0818,12.0772,12.0818,158700.0
2007-01-04 13:10:00,26.42,26.42,26.4,26.42,280400.0,12.0818,12.0818,12.0726,12.0818,280400.0
2007-01-04 13:15:00,26.41,26.42,26.41,26.42,138500.0,12.0772,12.0818,12.0772,12.0818,138500.0
2007-01-04 13:20:00,26.41,26.42,26.39,26.4,204800.0,12.0772,12.0818,12.068,12.0726,204800.0
2007-01-04 13:25:00,26.4,26.4,26.35,26.4,307000.0,12.0726,12.0726,12.0498,12.0726,307000.0
2007-01-04 13:30:00,26.39,26.41,26.37,26.4,217700.0,12.068,12.0772,12.0589,12.0726,217700.0
2007-01-04 13:35:00,26.4,26.43,26.39,26.41,470500.0,12.0726,12.0863,12.068,12.0772,470500.0
2007-01-04 13:40:00,26.41,26.41,26.39,26.39,228000.0,12.0772,12.0772,12.068,12.068,228000.0
2007-01-04 13:45:00,26.39,26.39,26.36,26.37,182300.0,12.068,12.068,12.0543,12.0589,182300.0
2007-01-04 13:50:00,26.38,26.39,26.37,26.38,131200.0,12.0635,12.068,12.0589,12.0635,131200.0
2007-01-04 13:55:00,26.38,26.41,26.37,26.41,98700.0,12.0635,12.0772,12.0589,12.0772,98700.0
2007-01-04 14:00:00,26.41,26.45,26.4,26.43,299400.0,12.0772,12.0955,12.0726,12.0863,299400.0
2007-01-04 14:05:00,26.42,26.43,26.39,26.4,138400.0,12.0818,12.0863,12.068,12.0726,138400.0
2007-01-04 14:10:00,26.4,26.4,26.38,26.39,202100.0,12.0726,12.0726,12.0635,12.068,202100.0
2007-01-04 14:15:00,26.38,26.4,26.38,26.39,85300.0,12.0635,12.0726,12.0635,12.068,85300.0
2007-01-04 14:20:00,26.4,26.42,26.39,26.4,451900.0,12.0726,12.0818,12.068,12.0726,451900.0
2007-01-04 14:25:00,26.4,26.41,26.39,26.4,292200.0,12.0726,12.0772,12.068,12.0726,292200.0
2007-01-04 14:30:00,26.4,26.45,26.39,26.45,286300.0,12.0726,12.0955,12.068,12.0955,286300.0
2007-01-04 14:35:00,26.44,26.47,26.41,26.42,391400.0,12.0909,12.1046,12.0772,12.0818,391400.0
2007-01-04 14:40:00,26.42,26.47,26.41,26.46,272500.0,12.0818,12.1046,12.0772,12.1001,272500.0
2007-01-04 14:45:00,26.46,26.46,26.43,26.45,418600.0,12.1001,12.1001,12.0863,12.0955,418600.0
2007-01-04 14:50:00,26.45,26.54,26.44,26.46,715100.0,12.0955,12.1366,12.0909,12.1001,715100.0
2007-01-04 14:55:00,26.45,26.47,26.43,26.47,454000.0,12.0955,12.1046,12.0863,12.1046,454000.0
2007-01-04 15:00:00,26.46,26.52,26.46,26.52,424800.0,12.1001,12.1275,12.1001,12.1275,424800.0
2007-01-04 15:05:00,26.52,26.55,26.51,26.52,333300.0,12.1275,12.1412,12.1229,12.1275,333300.0
2007-01-04 15:10:00,26.52,26.55,26.51,26.54,352400.0,12.1275,12.1412,12.1229,12.1366,352400.0
2007-01-04 15:15:00,26.54,26.54,26.47,26.53,813300.0,12.1366,12.1366,12.1046,12.1321,813300.0
2007-01-04 15:20:00,26.52,26.54,26.52,26.53,173200.0,12.1275,12.1366,12.1275,12.1321,173200.0
2007-01-04 15:25:00,26.53,26.56,26.52,26.53,668100.0,12.1321,12.1458,12.1275,12.1321,668100.0
2007-01-04 15:30:00,26.54,26.57,26.53,26.55,453400.0,12.1366,12.1504,12.1321,12.1412,453400.0
2007-01-04 15:35:00,26.54,26.55,26.46,26.49,654200.0,12.1366,12.1412,12.1001,12.1138,654200.0
2007-01-04 15:40:00,26.49,26.51,26.44,26.44,629500.0,12.1138,12.1229,12.0909,12.0909,629500.0
2007-01-04 15:45:00,26.44,26.47,26.43,26.43,939100.0,12.0909,12.1046,12.0863,12.0863,939100.0
2007-01-04 15:50:00,26.43,26.44,26.35,26.35,628800.0,12.0863,12.0909,12.0498,12.0498,628800.0
2007-01-04 15:55:00,26.35,26.39,26.29,26.38,1238900.0,12.0498,12.068,12.0223,12.0635,1238900.0
2007-01-05 09:30:00,26.55,26.63,26.5,26.54,1114100.0,12.1412,12.1778,12.1183,12.1366,1114100.0
2007-01-05 09:35:00,26.53,26.55,25.45,26.46,590900.0,12.1321,12.1412,11.6382,12.1001,590900.0
2007-01-05 09:40:00,26.46,26.51,26.41,26.45,487300.0,12.1001,12.1229,12.0772,12.0955,487300.0
2007-01-05 09:45:00,26.45,26.58,26.44,26.52,399100.0,12.0955,12.1549,12.0909,12.1275,399100.0
2007-01-05 09:50:00,26.52,26.57,26.47,26.49,448100.0,12.1275,12.1504,12.1046,12.1138,448100.0
2007-01-05 09:55:00,26.49,26.5,26.41,26.44,662400.0,12.1138,12.1183,12.0772,12.0909,662400.0
2007-01-05 10:00:00,26.44,26.53,26.43,26.47,353300.0,12.0909,12.1321,12.0863,12.1046,353300.0
2007-01-05 10:05:00,26.46,26.48,26.43,26.45,408700.0,12.1001,12.1092,12.0863,12.0955,408700.0
2007-01-05 10:10:00,26.45,26.47,26.41,26.46,462800.0,12.0955,12.1046,12.0772,12.1001,462800.0
2007-01-05 10:15:00,26.47,26.47,26.44,26.46,155800.0,12.1046,12.1046,12.0909,12.1001,155800.0
2007-01-05 10:20:00,26.45,26.45,26.41,26.43,312700.0,12.0955,12.0955,12.0772,12.0863,312700.0
2007-01-05 10:25:00,26.43,26.44,26.4,26.42,268500.0,12.0863,12.0909,12.0726,12.0818,268500.0
2007-01-05 10:30:00,26.42,26.42,26.36,26.38,773800.0,12.0818,12.0818,12.0543,12.0635,773800.0
2007-01-05 10:35:00,26.38,26.43,26.36,26.42,530200.0,12.0635,12.0863,12.0543,12.0818,530200.0
2007-01-05 10:40:00,26.43,26.45,26.39,26.4,353500.0,12.0863,12.0955,12.068,12.0726,353500.0
2007-01-05 10:45:00,26.4,26.45,26.39,26.42,444500.0,12.0726,12.0955,12.068,12.0818,444500.0
2007-01-05 10:50:00,26.42,26.43,26.37,26.37,218300.0,12.0818,12.0863,12.0589,12.0589,218300.0
2007-01-05 10:55:00,26.38,26.39,26.34,26.35,428300.0,12.0635,12.068,12.0452,12.0498,428300.0
2007-01-05 11:00:00,26.36,26.38,26.3,26.36,317200.0,12.0543,12.0635,12.0269,12.0543,317200.0
2007-01-05 11:05:00,26.36,26.37,26.27,26.27,781700.0,12.0543,12.0589,12.0132,12.0132,781700.0
2007-01-05 11:10:00,26.28,26.34,26.2,26.31,547400.0,12.0177,12.0452,11.9812,12.0315,547400.0
2007-01-05 11:15:00,26.32,26.32,26.25,26.31,356300.0,12.036,12.036,12.004,12.0315,356300.0
2007-01-05 11:20:00,26.31,26.34,26.29,26.33,378300.0,12.0315,12.0452,12.0223,12.0406,378300.0
2007-01-05 11:25:00,26.33,26.35,26.29,26.3,321000.0,12.0406,12.0498,12.0223,12.0269,321000.0
2007-01-05 11:30:00,26.3,26.31,26.27,26.28,404000.0,12.0269,12.0315,12.0132,12.0177,404000.0
2007-01-05 11:35:00,26.29,26.34,26.28,26.31,464800.0,12.0223,12.0452,12.0177,12.0315,464800.0
2007-01-05 11:40:00,26.32,26.33,26.29,26.32,312300.0,12.036,12.0406,12.0223,12.036,312300.0
2007-01-05 11:45:00,26.32,26.34,26.3,26.34,250400.0,12.036,12.0452,12.0269,12.0452,250400.0
2007-01-05 11:50:00,26.33,26.4,26.32,26.39,379500.0,12.0406,12.0726,12.036,12.068,379500.0
2007-01-05 11:55:00,26.4,26.41,26.38,26.39,256500.0,12.0726,12.0772,12.0635,12.068,256500.0
2007-01-05 12:00:00,26.39,26.41,26.38,26.41,274400.0,12.068,12.0772,12.0635,12.0772,274400.0
2007-01-05 12:05:00,26.41,26.41,26.39,26.4,210600.0,12.0772,12.0772,12.068,12.0726,210600.0
2007-01-05 12:10:00,26.39,26.41,26.38,26.38,383600.0,12.068,12.0772,12.0635,12.0635,383600.0
2007-01-05 12:15:00,26.39,26.41,26.36,26.38,529800.0,12.068,12.0772,12.0543,12.0635,529800.0
2007-01-05 12:20:00,26.38,26.39,26.35,26.36,347000.0,12.0635,12.068,12.0498,12.0543,347000.0
2007-01-05 12:25:00,26.36,26.37,26.34,26.35,172200.0,12.0543,12.0589,12.0452,12.0498,172200.0
2007-01-05 12:30:00,26.36,26.36,26.35,26.36,107200.0,12.0543,12.0543,12.0498,12.0543,107200.0
2007-01-05 12:35:00,26.36,26.39,26.35,26.38,204600.0,12.0543,12.068,12.0498,12.0635,204600.0
2007-01-05 12:40:00,26.38,26.39,26.35,26.36,240200.0,12.0635,12.068,12.0498,12.0543,240200.0
2007-01-05 12:45:00,26.36,26.37,26.35,26.36,271300.0,12.0543,12.0589,12.0498,12.0543,271300.0
2007-01-05 12:50:00,26.36,26.36,26.33,26.33,209000.0,12.0543,12.0543,12.0406,12.0406,209000.0
2007-01-05 12:55:00,26.33,26.33,26.31,26.33,266300.0,12.0406,12.0406,12.0315,12.0406,266300.0
2007-01-05 13:00:00,26.33,26.35,26.29,26.33,502400.0,12.0406,12.0498,12.0223,12.0406,502400.0
2007-01-05 13:05:00,26.34,26.34,26.31,26.32,229600.0,12.0452,12.0452,12.0315,12.036,229600.0
2007-01-05 13:10:00,26.33,26.34,26.32,26.32,147800.0,12.0406,12.0452,12.036,12.036,147800.0
2007-01-05 13:15:00,26.32,26.35,26.3,26.33,389000.0,12.036,12.0498,12.0269,12.0406,389000.0
2007-01-05 13:20:00,26.33,26.36,26.31,26.31,243400.0,12.0406,12.0543,12.0315,12.0315,243400.0
2007-01-05 13:25:00,26.32,26.32,26.28,26.31,281300.0,12.036,12.036,12.0177,12.0315,281300.0
2007-01-05 13:30:00,26.3,26.32,26.27,26.31,303200.0,12.0269,12.036,12.0132,12.0315,303200.0
2007-01-05 13:35:00,26.31,26.33,26.29,26.3,244600.0,12.0315,12.0406,12.0223,12.0269,244600.0
2007-01-05 13:40:00,26.3,26.32,26.3,26.32,125900.0,12.0269,12.036,12.0269,12.036,125900.0
2007-01-05 13:45:00,26.32,26.35,26.28,26.3,372500.0,12.036,12.0498,12.0177,12.0269,372500.0
2007-01-05 13:50:00,26.3,26.31,26.28,26.3,283900.0,12.0269,12.0315,12.0177,12.0269,283900.0
2007-01-05 13:55:00,26.29,26.3,26.27,26.27,128000.0,12.0223,12.0269,12.0132,12.0132,128000.0
2007-01-05 14:00:00,26.27,26.28,26.24,26.24,411700.0,12.0132,12.0177,11.9995,11.9995,411700.0
2007-01-05 14:05:00,26.25,26.28,26.23,26.27,462100.0,12.004,12.0177,11.9949,12.0132,462100.0
2007-01-05 14:10:00,26.27,26.3,26.24,26.28,242600.0,12.0132,12.0269,11.9995,12.0177,242600.0
2007-01-05 14:15:00,26.28,26.29,26.25,26.28,193000.0,12.0177,12.0223,12.004,12.0177,193000.0
2007-01-05 14:20:00,26.28,26.29,26.27,26.27,95700.0,12.0177,12.0223,12.0132,12.0132,95700.0
2007-01-05 14:25:00,26.27,26.29,26.24,26.29,275800.0,12.0132,12.0223,11.9995,12.0223,275800.0
2007-01-05 14:30:00,26.28,26.3,26.27,26.29,260200.0,12.0177,12.0269,12.0132,12.0223,260200.0
2007-01-05 14:35:00,26.28,26.29,26.26,26.27,194800.0,12.0177,12.0223,12.0086,12.0132,194800.0
2007-01-05 14:40:00,26.28,26.29,26.25,26.28,254100.0,12.0177,12.0223,12.004,12.0177,254100.0
2007-01-05 14:45:00,26.27,26.28,26.24,26.28,232400.0,12.0132,12.0177,11.9995,12.0177,232400.0
2007-01-05 14:50:00,26.27,26.3,26.26,26.28,202400.0,12.0132,12.0269,12.0086,12.0177,202400.0
2007-01-05 14:55:00,26.28,26.28,26.25,26.25,263000.0,12.0177,12.0177,12.004,12.004,263000.0
2007-01-05 15:00:00,26.26,26.26,26.24,26.25,395500.0,12.0086,12.0086,11.9995,12.004,395500.0
2007-01-05 15:05:00,26.25,26.28,26.24,26.24,368300.0,12.004,12.0177,11.9995,11.9995,368300.0
2007-01-05 15:10:00,26.24,26.25,26.21,26.21,426100.0,11.9995,12.004,11.9857,11.9857,426100.0
2007-01-05 15:15:00,26.21,26.23,26.17,26.22,632100.0,11.9857,11.9949,11.9674,11.9903,632100.0
2007-01-05 15:20:00,26.23,26.25,26.19,26.25,424200.0,11.9949,12.004,11.9766,12.004,424200.0
2007-01-05 15:25:00,26.24,26.27,26.22,26.24,551500.0,11.9995,12.0132,11.9903,11.9995,551500.0
2007-01-05 15:30:00,26.24,26.25,26.22,26.24,509500.0,11.9995,12.004,11.9903,11.9995,509500.0
2007-01-05 15:35:00,26.25,26.28,26.24,26.26,575200.0,12.004,12.0177,11.9995,12.0086,575200.0
2007-01-05 15:40:00,26.26,26.35,26.26,26.35,620300.0,12.0086,12.0498,12.0086,12.0498,620300.0
2007-01-05 15:45:00,26.34,26.39,26.33,26.36,681600.0,12.0452,12.068,12.0406,12.0543,681600.0
2007-01-05 15:50:00,26.37,26.39,26.36,26.39,518400.0,12.0589,12.068,12.0543,12.068,518400.0
2007-01-05 15:55:00,26.38,26.39,26.29,26.3,678600.0,12.0635,12.068,12.0223,12.0269,678600.0
2007-01-08 09:30:00,26.29,26.42,26.28,26.36,798200.0,12.0223,12.0818,12.0177,12.0543,798200.0
2007-01-08 09:35:00,26.36,26.37,26.15,26.18,469700.0,12.0543,12.0589,11.9583,11.972,469700.0
2007-01-08 09:40:00,26.18,26.21,26.11,26.14,519700.0,11.972,11.9857,11.94,11.9537,519700.0
2007-01-08 09:45:00,26.14,26.15,26.06,26.09,587200.0,11.9537,11.9583,11.9171,11.9309,587200.0
2007-01-08 09:50:00,26.08,26.09,26.06,26.06,522400.0,11.9263,11.9309,11.9171,11.9171,522400.0
2007-01-08 09:55:00,26.06,26.07,26.01,26.02,453900.0,11.9171,11.9217,11.8943,11.8988,453900.0
2007-01-08 10:00:00,26.02,26.06,26.01,26.04,671200.0,11.8988,11.9171,11.8943,11.908,671200.0
2007-01-08 10:05:00,26.04,26.05,26.0,26.01,366200.0,11.908,11.9126,11.8897,11.8943,366200.0
2007-01-08 10:10:00,26.01,26.05,25.98,26.03,1518900.0,11.8943,11.9126,11.8806,11.9034,1518900.0
2007-01-08 10:15:00,26.03,26.04,25.93,25.95,1123000.0,11.9034,11.908,11.8577,11.8668,1123000.0
2007-01-08 10:20:00,25.96,26.03,25.94,25.99,623100.0,11.8714,11.9034,11.8623,11.8851,623100.0
2007-01-08 10:25:00,26.0,26.0,25.96,25.97,531900.0,11.8897,11.8897,11.8714,11.876,531900.0
2007-01-08 10:30:00,25.97,26.01,25.96,25.97,992300.0,11.876,11.8943,11.8714,11.876,992300.0
2007-01-08 10:35:00,25.98,26.0,25.97,25.99,790100.0,11.8806,11.8897,11.876,11.8851,790100.0
2007-01-08 10:40:00,25.98,26.01,25.97,26.0,598800.0,11.8806,11.8943,11.876,11.8897,598800.0
2007-01-08 10:45:00,26.0,26.01,25.98,25.99,1789000.0,11.8897,11.8943,11.8806,11.8851,1789000.0
2007-01-08 10:50:00,25.99,26.0,25.93,25.94,452600.0,11.8851,11.8897,11.8577,11.8623,452600.0
2007-01-08 10:55:00,25.94,25.98,25.94,25.97,472700.0,11.8623,11.8806,11.8623,11.876,472700.0
2007-01-08 11:00:00,25.97,25.98,25.94,25.95,378100.0,11.876,11.8806,11.8623,11.8668,378100.0
2007-01-08 11:05:00,25.95,25.96,25.94,25.96,273500.0,11.8668,11.8714,11.8623,11.8714,273500.0
2007-01-08 11:10:00,25.95,25.96,25.9,25.9,377400.0,11.8668,11.8714,11.844,11.844,377400.0
2007-01-08 11:15:00,25.9,25.97,25.89,25.97,733500.0,11.844,11.876,11.8394,11.876,733500.0
2007-01-08 11:20:00,25.96,26.01,25.96,25.97,539000.0,11.8714,11.8943,11.8714,11.876,539000.0
2007-01-08 11:25:00,25.97,25.99,25.96,25.97,315800.0,11.876,11.8851,11.8714,11.876,315800.0
2007-01-08 11:30:00,25.98,26.0,25.96,25.99,381300.0,11.8806,11.8897,11.8714,11.8851,381300.0
2007-01-08 11:35:00,26.0,26.04,25.98,25.99,1637600.0,11.8897,11.908,11.8806,11.8851,1637600.0
2007-01-08 11:40:00,25.98,26.0,25.98,26.0,320200.0,11.8806,11.8897,11.8806,11.8897,320200.0
2007-01-08 11:45:00,26.0,26.01,25.99,26.01,160100.0,11.8897,11.8943,11.8851,11.8943,160100.0
2007-01-08 11:50:00,26.01,26.02,25.99,26.0,334600.0,11.8943,11.8988,11.8851,11.8897,334600.0
2007-01-08 11:55:00,26.01,26.01,25.99,26.0,280800.0,11.8943,11.8943,11.8851,11.8897,280800.0
2007-01-08 12:00:00,26.0,26.0,25.98,25.98,1500100.0,11.8897,11.8897,11.8806,11.8806,1500100.0
2007-01-08 12:05:00,25.98,26.0,25.98,25.99,271100.0,11.8806,11.8897,11.8806,11.8851,271100.0
2007-01-08 12:10:00,26.0,26.02,25.99,26.02,309800.0,11.8897,11.8988,11.8851,11.8988,309800.0
2007-01-08 12:15:00,26.01,26.03,26.0,26.0,436400.0,11.8943,11.9034,11.8897,11.8897,436400.0
2007-01-08 12:20:00,26.01,26.01,25.99,25.99,316300.0,11.8943,11.8943,11.8851,11.8851,316300.0
2007-01-08 12:25:00,25.99,26.0,25.99,26.0,107900.0,11.8851,11.8897,11.8851,11.8897,107900.0
2007-01-08 12:30:00,26.0,26.01,25.98,26.0,267000.0,11.8897,11.8943,11.8806,11.8897,267000.0
2007-01-08 12:35:00,26.0,26.0,25.99,25.99,198200.0,11.8897,11.8897,11.8851,11.8851,198200.0
2007-01-08 12:40:00,25.99,26.0,25.98,25.98,152700.0,11.8851,11.8897,11.8806,11.8806,152700.0
2007-01-08 12:45:00,25.98,26.0,25.96,26.0,332900.0,11.8806,11.8897,11.8714,11.8897,332900.0
2007-01-08 12:50:00,25.99,26.0,25.99,26.0,270800.0,11.8851,11.8897,11.8851,11.8897,270800.0
2007-01-08 12:55:00,26.0,26.02,25.99,26.01,185400.0,11.8897,11.8988,11.8851,11.8943,185400.0
2007-01-08 13:00:00,26.0,26.01,25.96,25.96,545800.0,11.8897,11.8943,11.8714,11.8714,545800.0
2007-01-08 13:05:00,25.96,25.99,25.95,25.99,271000.0,11.8714,11.8851,11.8668,11.8851,271000.0
2007-01-08 13:10:00,25.99,25.99,25.98,25.99,72700.0,11.8851,11.8851,11.8806,11.8851,72700.0
2007-01-08 13:15:00,25.98,25.99,25.97,25.99,67800.0,11.8806,11.8851,11.876,11.8851,67800.0
2007-01-08 13:20:00,25.99,26.0,25.98,25.99,135700.0,11.8851,11.8897,11.8806,11.8851,135700.0
2007-01-08 13:25:00,26.0,26.0,25.99,25.99,163200.0,11.8897,11.8897,11.8851,11.8851,163200.0
2007-01-08 13:30:00,25.99,26.0,25.99,26.0,68700.0,11.8851,11.8897,11.8851,11.8897,68700.0
2007-01-08 13:35:00,26.0,26.01,25.99,25.99,494700.0,11.8897,11.8943,11.8851,11.8851,494700.0
2007-01-08 13:40:00,25.99,26.01,25.98,25.99,271100.0,11.8851,11.8943,11.8806,11.8851,271100.0
2007-01-08 13:45:00,25.99,26.01,25.99,26.01,249800.0,11.8851,11.8943,11.8851,11.8943,249800.0
2007-01-08 13:50:00,26.01,26.01,25.99,26.0,182900.0,11.8943,11.8943,11.8851,11.8897,182900.0
2007-01-08 13:55:00,26.0,26.01,25.99,26.0,223400.0,11.8897,11.8943,11.8851,11.8897,223400.0
2007-01-08 14:00:00,26.0,26.01,25.99,26.01,206500.0,11.8897,11.8943,11.8851,11.8943,206500.0
2007-01-08 14:05:00,26.01,26.02,25.99,26.02,598700.0,11.8943,11.8988,11.8851,11.8988,598700.0
2007-01-08 14:10:00,26.01,26.02,26.0,26.01,172200.0,11.8943,11.8988,11.8897,11.8943,172200.0
2007-01-08 14:15:00,26.01,26.03,26.0,26.02,380100.0,11.8943,11.9034,11.8897,11.8988,380100.0
2007-01-08 14:20:00,26.02,26.02,25.99,26.01,515100.0,11.8988,11.8988,11.8851,11.8943,515100.0
2007-01-08 14:25:00,26.01,26.02,26.01,26.02,158700.0,11.8943,11.8988,11.8943,11.8988,158700.0
2007-01-08 14:30:00,26.02,26.03,26.01,26.02,311500.0,11.8988,11.9034,11.8943,11.8988,311500.0
2007-01-08 14:35:00,26.03,26.04,26.01,26.04,509700.0,11.9034,11.908,11.8943,11.908,509700.0
2007-01-08 14:40:00,26.03,26.04,26.0,26.01,1022800.0,11.9034,11.908,11.8897,11.8943,1022800.0
2007-01-08 14:45:00,26.02,26.03,26.0,26.01,863200.0,11.8988,11.9034,11.8897,11.8943,863200.0
2007-01-08 14:50:00,26.01,26.03,26.01,26.02,355000.0,11.8943,11.9034,11.8943,11.8988,355000.0
2007-01-08 14:55:00,26.03,26.03,26.01,26.03,135800.0,11.9034,11.9034,11.8943,11.9034,135800.0
2007-01-08 15:00:00,26.03,26.04,26.02,26.02,600400.0,11.9034,11.908,11.8988,11.8988,600400.0
2007-01-08 15:05:00,26.03,26.04,26.02,26.03,372100.0,11.9034,11.908,11.8988,11.9034,372100.0
2007-01-08 15:10:00,26.03,26.05,26.02,26.05,991800.0,11.9034,11.9126,11.8988,11.9126,991800.0
2007-01-08 15:15:00,26.04,26.1,26.04,26.1,1342700.0,11.908,11.9354,11.908,11.9354,1342700.0
2007-01-08 15:20:00,26.1,26.16,26.09,26.16,642500.0,11.9354,11.9629,11.9309,11.9629,642500.0
2007-01-08 15:25:00,26.16,26.2,26.15,26.18,791600.0,11.9629,11.9812,11.9583,11.972,791600.0
2007-01-08 15:30:00,26.18,26.19,26.14,26.16,592800.0,11.972,11.9766,11.9537,11.9629,592800.0
2007-01-08 15:35:00,26.16,26.18,26.15,26.17,498800.0,11.9629,11.972,11.9583,11.9674,498800.0
2007-01-08 15:40:00,26.17,26.22,26.16,26.21,879800.0,11.9674,11.9903,11.9629,11.9857,879800.0
2007-01-08 15:45:00,26.21,26.22,26.16,26.18,1238400.0,11.9857,11.9903,11.9629,11.972,1238400.0
2007-01-08 15:50:00,26.19,26.19,26.16,26.18,659500.0,11.9766,11.9766,11.9629,11.972,659500.0
2007-01-08 15:55:00,26.18,26.19,26.16,26.17,724400.0,11.972,11.9766,11.9629,11.9674,724400.0
2007-01-09 09:30:00,26.24,26.34,26.17,26.3,1009700.0,11.9995,12.0452,11.9674,12.0269,1009700.0
2007-01-09 09:35:00,26.3,26.32,26.27,26.32,558400.0,12.0269,12.036,12.0132,12.036,558400.0
2007-01-09 09:40:00,26.31,26.32,26.25,26.26,401400.0,12.0315,12.036,12.004,12.0086,401400.0
2007-01-09 09:45:00,26.27,26.27,26.19,26.2,509400.0,12.0132,12.0132,11.9766,11.9812,509400.0
2007-01-09 09:50:00,26.2,26.25,26.19,26.22,606900.0,11.9812,12.004,11.9766,11.9903,606900.0
2007-01-09 09:55:00,26.22,26.23,26.2,26.23,376700.0,11.9903,11.9949,11.9812,11.9949,376700.0
2007-01-09 10:00:00,26.22,26.26,26.19,26.19,768000.0,11.9903,12.0086,11.9766,11.9766,768000.0
2007-01-09 10:05:00,26.19,26.21,26.18,26.19,431500.0,11.9766,11.9857,11.972,11.9766,431500.0
2007-01-09 10:10:00,26.2,26.23,26.19,26.2,423800.0,11.9812,11.9949,11.9766,11.9812,423800.0
2007-01-09 10:15:00,26.21,26.21,26.19,26.2,287400.0,11.9857,11.9857,11.9766,11.9812,287400.0
2007-01-09 10:20:00,26.19,26.23,26.19,26.22,294100.0,11.9766,11.9949,11.9766,11.9903,294100.0
2007-01-09 10:25:00,26.22,26.27,26.21,26.25,254600.0,11.9903,12.0132,11.9857,12.004,254600.0
2007-01-09 10:30:00,26.25,26.26,26.2,26.21,289900.0,12.004,12.0086,11.9812,11.9857,289900.0
2007-01-09 10:35:00,26.22,26.23,26.2,26.23,162000.0,11.9903,11.9949,11.9812,11.9949,162000.0
2007-01-09 10:40:00,26.23,26.24,26.21,26.21,379700.0,11.9949,11.9995,11.9857,11.9857,379700.0
2007-01-09 10:45:00,26.22,26.24,26.22,26.23,299700.0,11.9903,11.9995,11.9903,11.9949,299700.0
2007-01-09 10:50:00,26.22,26.24,26.21,26.22,392200.0,11.9903,11.9995,11.9857,11.9903,392200.0
2007-01-09 10:55:00,26.23,26.23,26.16,26.16,634600.0,11.9949,11.9949,11.9629,11.9629,634600.0
2007-01-09 11:00:00,26.16,26.19,26.16,26.18,305000.0,11.9629,11.9766,11.9629,11.972,305000.0
2007-01-09 11:05:00,26.19,26.19,26.1,26.11,596200.0,11.9766,11.9766,11.9354,11.94,596200.0
2007-01-09 11:10:00,26.12,26.14,26.1,26.11,483600.0,11.9446,11.9537,11.9354,11.94,483600.0
2007-01-09 11:15:00,26.11,26.12,26.05,26.07,491300.0,11.94,11.9446,11.9126,11.9217,491300.0
2007-01-09 11:20:00,26.05,26.12,26.05,26.08,308200.0,11.9126,11.9446,11.9126,11.9263,308200.0
2007-01-09 11:25:00,26.08,26.09,26.05,26.06,362000.0,11.9263,11.9309,11.9126,11.9171,362000.0
2007-01-09 11:30:00,26.07,26.07,26.05,26.05,343000.0,11.9217,11.9217,11.9126,11.9126,343000.0
2007-01-09 11:35:00,26.05,26.11,26.04,26.1,385300.0,11.9126,11.94,11.908,11.9354,385300.0
2007-01-09 11:40:00,26.1,26.12,26.05,26.05,251600.0,11.9354,11.9446,11.9126,11.9126,251600.0
2007-01-09 11:45:00,26.05,26.08,26.05,26.08,184000.0,11.9126,11.9263,11.9126,11.9263,184000.0
2007-01-09 11:50:00,26.08,26.11,26.08,26.09,244100.0,11.9263,11.94,11.9263,11.9309,244100.0
2007-01-09 11:55:00,26.09,26.1,26.05,26.06,203800.0,11.9309,11.9354,11.9126,11.9171,203800.0
2007-01-09 12:00:00,26.05,26.12,26.05,26.11,842800.0,11.9126,11.9446,11.9126,11.94,842800.0
2007-01-09 12:05:00,26.11,26.12,26.08,26.09,228000.0,11.94,11.9446,11.9263,11.9309,228000.0
2007-01-09 12:10:00,26.09,26.09,26.07,26.08,138200.0,11.9309,11.9309,11.9217,11.9263,138200.0
2007-01-09 12:15:00,26.07,26.1,26.07,26.09,235700.0,11.9217,11.9354,11.9217,11.9309,235700.0
2007-01-09 12:20:00,26.1,26.11,26.08,26.09,291900.0,11.9354,11.94,11.9263,11.9309,291900.0
2007-01-09 12:25:00,26.09,26.1,26.04,26.05,260000.0,11.9309,11.9354,11.908,11.9126,260000.0
2007-01-09 12:30:00,26.05,26.07,26.04,26.07,146600.0,11.9126,11.9217,11.908,11.9217,146600.0
2007-01-09 12:35:00,26.07,26.07,26.06,26.06,235100.0,11.9217,11.9217,11.9171,11.9171,235100.0
2007-01-09 12:40:00,26.07,26.11,26.06,26.09,373900.0,11.9217,11.94,11.9171,11.9309,373900.0
2007-01-09 12:45:00,26.09,26.1,26.07,26.07,258700.0,11.9309,11.9354,11.9217,11.9217,258700.0
2007-01-09 12:50:00,26.07,26.09,26.07,26.07,157300.0,11.9217,11.9309,11.9217,11.9217,157300.0
2007-01-09 12:55:00,26.07,26.09,26.05,26.07,256700.0,11.9217,11.9309,11.9126,11.9217,256700.0
2007-01-09 13:00:00,26.06,26.07,26.06,26.06,91800.0,11.9171,11.9217,11.9171,11.9171,91800.0
2007-01-09 13:05:00,26.06,26.09,26.06,26.08,142400.0,11.9171,11.9309,11.9171,11.9263,142400.0
2007-01-09 13:10:00,26.08,26.1,26.08,26.1,118500.0,11.9263,11.9354,11.9263,11.9354,118500.0
2007-01-09 13:15:00,26.1,26.12,26.09,26.11,340800.0,11.9354,11.9446,11.9309,11.94,340800.0
2007-01-09 13:20:00,26.11,26.13,26.1,26.11,433200.0,11.94,11.9491,11.9354,11.94,433200.0
2007-01-09 13:25:00,26.11,26.12,26.08,26.12,315000.0,11.94,11.9446,11.9263,11.9446,315000.0
2007-01-09 13:30:00,26.12,26.14,26.11,26.14,371900.0,11.9446,11.9537,11.94,11.9537,371900.0
2007-01-09 13:35:00,26.14,26.14,26.12,26.12,230100.0,11.9537,11.9537,11.9446,11.9446,230100.0
2007-01-09 13:40:00,26.13,26.14,26.12,26.14,360800.0,11.9491,11.9537,11.9446,11.9537,360800.0
2007-01-09 13:45:00,26.14,26.15,26.13,26.13,449700.0,11.9537,11.9583,11.9491,11.9491,449700.0
2007-01-09 13:50:00,26.14,26.14,26.13,26.14,141200.0,11.9537,11.9537,11.9491,11.9537,141200.0
2007-01-09 13:55:00,26.15,26.15,26.14,26.15,215100.0,11.9583,11.9583,11.9537,11.9583,215100.0
2007-01-09 14:00:00,26.15,26.15,26.14,26.14,275700.0,11.9583,11.9583,11.9537,11.9537,275700.0
2007-01-09 14:05:00,26.14,26.17,26.14,26.15,536700.0,11.9537,11.9674,11.9537,11.9583,536700.0
2007-01-09 14:10:00,26.15,26.16,26.12,26.14,315300.0,11.9583,11.9629,11.9446,11.9537,315300.0
2007-01-09 14:15:00,26.14,26.17,26.13,26.14,420100.0,11.9537,11.9674,11.9491,11.9537,420100.0
2007-01-09 14:20:00,26.14,26.16,26.13,26.15,253000.0,11.9537,11.9629,11.9491,11.9583,253000.0
2007-01-09 14:25:00,26.14,26.15,26.13,26.13,231300.0,11.9537,11.9583,11.9491,11.9491,231300.0
2007-01-09 14:30:00,26.14,26.14,26.12,26.14,287300.0,11.9537,11.9537,11.9446,11.9537,287300.0
2007-01-09 14:35:00,26.13,26.14,26.13,26.14,125200.0,11.9491,11.9537,11.9491,11.9537,125200.0
2007-01-09 14:40:00,26.14,26.14,26.13,26.14,135900.0,11.9537,11.9537,11.9491,11.9537,135900.0
2007-01-09 14:45:00,26.14,26.15,26.13,26.14,163200.0,11.9537,11.9583,11.9491,11.9537,163200.0
2007-01-09 14:50:00,26.15,26.16,26.14,26.15,372400.0,11.9583,11.9629,11.9537,11.9583,372400.0
2007-01-09 14:55:00,26.15,26.17,26.13,26.14,389400.0,11.9583,11.9674,11.9491,11.9537,389400.0
2007-01-09 15:00:00,26.14,26.15,26.13,26.13,192800.0,11.9537,11.9583,11.9491,11.9491,192800.0
2007-01-09 15:05:00,26.13,26.14,26.1,26.1,344700.0,11.9491,11.9537,11.9354,11.9354,344700.0
2007-01-09 15:10:00,26.11,26.12,26.1,26.12,173100.0,11.94,11.9446,11.9354,11.9446,173100.0
2007-01-09 15:15:00,26.12,26.15,26.11,26.14,192800.0,11.9446,11.9583,11.94,11.9537,192800.0
2007-01-09 15:20:00,26.15,26.16,26.14,26.15,426500.0,11.9583,11.9629,11.9537,11.9583,426500.0
2007-01-09 15:25:00,26.16,26.16,26.14,26.16,289900.0,11.9629,11.9629,11.9537,11.9629,289900.0
2007-01-09 15:30:00,26.15,26.17,26.15,26.17,459100.0,11.9583,11.9674,11.9583,11.9674,459100.0
2007-01-09 15:35:00,26.17,26.2,26.16,26.19,698000.0,11.9674,11.9812,11.9629,11.9766,698000.0
2007-01-09 15:40:00,26.19,26.21,26.17,26.18,734600.0,11.9766,11.9857,11.9674,11.972,734600.0
2007-01-09 15:45:00,26.18,26.21,26.18,26.2,322800.0,11.972,11.9857,11.972,11.9812,322800.0
2007-01-09 15:50:00,26.2,26.21,26.18,26.19,821600.0,11.9812,11.9857,11.972,11.9766,821600.0
2007-01-09 15:55:00,26.18,26.19,26.12,26.16,711400.0,11.972,11.9766,11.9446,11.9629,711400.0
2007-01-10 09:30:00,26.1,26.19,26.0,26.13,937400.0,11.9354,11.9766,11.8897,11.9491,937400.0
2007-01-10 09:35:00,26.12,26.17,26.08,26.08,507100.0,11.9446,11.9674,11.9263,11.9263,507100.0
2007-01-10 09:40:00,26.1,26.14,26.03,26.04,525000.0,11.9354,11.9537,11.9034,11.908,525000.0
2007-01-10 09:45:00,26.04,26.07,26.0,26.02,1493000.0,11.908,11.9217,11.8897,11.8988,1493000.0
2007-01-10 09:50:00,26.02,26.05,26.02,26.04,178400.0,11.8988,11.9126,11.8988,11.908,178400.0
2007-01-10 09:55:00,26.04,26.1,26.03,26.07,304200.0,11.908,11.9354,11.9034,11.9217,304200.0
2007-01-10 10:00:00,26.08,26.11,26.05,26.08,370200.0,11.9263,11.94,11.9126,11.9263,370200.0
2007-01-10 10:05:00,26.08,26.11,26.07,26.09,323000.0,11.9263,11.94,11.9217,11.9309,323000.0
2007-01-10 10:10:00,26.09,26.11,26.07,26.09,241700.0,11.9309,11.94,11.9217,11.9309,241700.0
2007-01-10 10:15:00,26.09,26.11,26.08,26.1,371100.0,11.9309,11.94,11.9263,11.9354,371100.0
2007-01-10 10:20:00,26.09,26.15,26.09,26.14,487800.0,11.9309,11.9583,11.9309,11.9537,487800.0
2007-01-10 10:25:00,26.13,26.14,26.11,26.13,249100.0,11.9491,11.9537,11.94,11.9491,249100.0
2007-01-10 10:30:00,26.13,26.15,26.11,26.14,379500.0,11.9491,11.9583,11.94,11.9537,379500.0
2007-01-10 10:35:00,26.14,26.15,26.06,26.1,453400.0,11.9537,11.9583,11.9171,11.9354,453400.0
2007-01-10 10:40:00,26.1,26.15,26.1,26.15,520600.0,11.9354,11.9583,11.9354,11.9583,520600.0
2007-01-10 10:45:00,26.14,26.17,26.14,26.14,901200.0,11.9537,11.9674,11.9537,11.9537,901200.0
2007-01-10 10:50:00,26.14,26.15,26.12,26.12,207300.0,11.9537,11.9583,11.9446,11.9446,207300.0
2007-01-10 10:55:00,26.12,26.13,26.09,26.09,345500.0,11.9446,11.9491,11.9309,11.9309,345500.0
2007-01-10 11:00:00,26.1,26.12,26.09,26.1,254800.0,11.9354,11.9446,11.9309,11.9354,254800.0
2007-01-10 11:05:00,26.1,26.11,26.07,26.09,293500.0,11.9354,11.94,11.9217,11.9309,293500.0
2007-01-10 11:10:00,26.09,26.1,26.05,26.06,303100.0,11.9309,11.9354,11.9126,11.9171,303100.0
2007-01-10 11:15:00,26.06,26.09,26.02,26.02,625700.0,11.9171,11.9309,11.8988,11.8988,625700.0
2007-01-10 11:20:00,26.02,26.06,26.02,26.05,521900.0,11.8988,11.9171,11.8988,11.9126,521900.0
2007-01-10 11:25:00,26.05,26.06,26.04,26.05,129600.0,11.9126,11.9171,11.908,11.9126,129600.0
2007-01-10 11:30:00,26.05,26.06,26.04,26.06,327900.0,11.9126,11.9171,11.908,11.9171,327900.0
2007-01-10 11:35:00,26.06,26.06,26.05,26.05,321500.0,11.9171,11.9171,11.9126,11.9126,321500.0
2007-01-10 11:40:00,26.05,26.07,26.04,26.04,636700.0,11.9126,11.9217,11.908,11.908,636700.0
2007-01-10 11:45:00,26.04,26.07,26.03,26.06,285400.0,11.908,11.9217,11.9034,11.9171,285400.0
2007-01-10 11:50:00,26.06,26.07,26.05,26.07,261500.0,11.9171,11.9217,11.9126,11.9217,261500.0
2007-01-10 11:55:00,26.07,26.11,26.06,26.08,910300.0,11.9217,11.94,11.9171,11.9263,910300.0
2007-01-10 12:00:00,26.08,26.11,26.07,26.1,238900.0,11.9263,11.94,11.9217,11.9354,238900.0
2007-01-10 12:05:00,26.1,26.11,26.07,26.08,232700.0,11.9354,11.94,11.9217,11.9263,232700.0
2007-01-10 12:10:00,26.07,26.08,26.04,26.05,204600.0,11.9217,11.9263,11.908,11.9126,204600.0
2007-01-10 12:15:00,26.06,26.07,26.05,26.05,195900.0,11.9171,11.9217,11.9126,11.9126,195900.0
2007-01-10 12:20:00,26.05,26.08,26.05,26.07,132400.0,11.9126,11.9263,11.9126,11.9217,132400.0
2007-01-10 12:25:00,26.07,26.14,26.07,26.13,462700.0,11.9217,11.9537,11.9217,11.9491,462700.0
2007-01-10 12:30:00,26.12,26.12,26.07,26.1,254300.0,11.9446,11.9446,11.9217,11.9354,254300.0
2007-01-10 12:35:00,26.1,26.11,26.09,26.1,99200.0,11.9354,11.94,11.9309,11.9354,99200.0
2007-01-10 12:40:00,26.11,26.12,26.01,26.09,423400.0,11.94,11.9446,11.8943,11.9309,423400.0
2007-01-10 12:45:00,26.08,26.11,26.06,26.1,148200.0,11.9263,11.94,11.9171,11.9354,148200.0
2007-01-10 12:50:00,26.11,26.11,26.09,26.1,227900.0,11.94,11.94,11.9309,11.9354,227900.0
2007-01-10 12:55:00,26.11,26.14,26.09,26.1,196100.0,11.94,11.9537,11.9309,11.9354,196100.0
2007-01-10 13:00:00,26.1,26.1,26.09,26.09,160800.0,11.9354,11.9354,11.9309,11.9309,160800.0
2007-01-10 13:05:00,26.09,26.13,26.09,26.12,162600.0,11.9309,11.9491,11.9309,11.9446,162600.0
2007-01-10 13:10:00,26.12,26.14,26.11,26.12,148900.0,11.9446,11.9537,11.94,11.9446,148900.0
2007-01-10 13:15:00,26.12,26.13,26.09,26.1,176800.0,11.9446,11.9491,11.9309,11.9354,176800.0
2007-01-10 13:20:00,26.11,26.13,26.1,26.1,207500.0,11.94,11.9491,11.9354,11.9354,207500.0
2007-01-10 13:25:00,26.1,26.12,26.1,26.11,182900.0,11.9354,11.9446,11.9354,11.94,182900.0
2007-01-10 13:30:00,26.12,26.12,26.1,26.11,158700.0,11.9446,11.9446,11.9354,11.94,158700.0
2007-01-10 13:35:00,26.11,26.12,26.08,26.12,245900.0,11.94,11.9446,11.9263,11.9446,245900.0
2007-01-10 13:40:00,26.11,26.13,26.1,26.13,237300.0,11.94,11.9491,11.9354,11.9491,237300.0
2007-01-10 13:45:00,26.12,26.15,26.11,26.12,551100.0,11.9446,11.9583,11.94,11.9446,551100.0
2007-01-10 13:50:00,26.12,26.16,26.12,26.16,255500.0,11.9446,11.9629,11.9446,11.9629,255500.0
2007-01-10 13:55:00,26.15,26.16,26.12,26.12,255300.0,11.9583,11.9629,11.9446,11.9446,255300.0
2007-01-10 14:00:00,26.12,26.14,26.12,26.14,170000.0,11.9446,11.9537,11.9446,11.9537,170000.0
2007-01-10 14:05:00,26.14,26.17,26.13,26.17,209800.0,11.9537,11.9674,11.9491,11.9674,209800.0
2007-01-10 14:10:00,26.16,26.18,26.14,26.15,424500.0,11.9629,11.972,11.9537,11.9583,424500.0
2007-01-10 14:15:00,26.16,26.2,26.15,26.19,459900.0,11.9629,11.9812,11.9583,11.9766,459900.0
2007-01-10 14:20:00,26.18,26.19,26.13,26.13,412000.0,11.972,11.9766,11.9491,11.9491,412000.0
2007-01-10 14:25:00,26.13,26.19,26.13,26.17,273000.0,11.9491,11.9766,11.9491,11.9674,273000.0
2007-01-10 14:30:00,26.18,26.18,26.14,26.15,339200.0,11.972,11.972,11.9537,11.9583,339200.0
2007-01-10 14:35:00,26.15,26.16,26.13,26.14,196900.0,11.9583,11.9629,11.9491,11.9537,196900.0
2007-01-10 14:40:00,26.14,26.16,26.13,26.15,362900.0,11.9537,11.9629,11.9491,11.9583,362900.0
2007-01-10 14:45:00,26.16,26.19,26.15,26.18,156000.0,11.9629,11.9766,11.9583,11.972,156000.0
2007-01-10 14:50:00,26.18,26.19,26.16,26.19,369200.0,11.972,11.9766,11.9629,11.9766,369200.0
2007-01-10 14:55:00,26.19,26.19,26.16,26.18,327900.0,11.9766,11.9766,11.9629,11.972,327900.0
2007-01-10 15:00:00,26.17,26.18,26.15,26.15,496600.0,11.9674,11.972,11.9583,11.9583,496600.0
2007-01-10 15:05:00,26.15,26.18,26.13,26.17,504900.0,11.9583,11.972,11.9491,11.9674,504900.0
2007-01-10 15:10:00,26.16,26.18,26.15,26.17,195700.0,11.9629,11.972,11.9583,11.9674,195700.0
2007-01-10 15:15:00,26.17,26.18,26.16,26.18,177100.0,11.9674,11.972,11.9629,11.972,177100.0
2007-01-10 15:20:00,26.17,26.18,26.14,26.16,339100.0,11.9674,11.972,11.9537,11.9629,339100.0
2007-01-10 15:25:00,26.16,26.22,26.15,26.22,465500.0,11.9629,11.9903,11.9583,11.9903,465500.0
2007-01-10 15:30:00,26.22,26.24,26.19,26.22,887400.0,11.9903,11.9995,11.9766,11.9903,887400.0
2007-01-10 15:35:00,26.22,26.23,26.19,26.22,382800.0,11.9903,11.9949,11.9766,11.9903,382800.0
2007-01-10 15:40:00,26.22,26.24,26.21,26.22,589200.0,11.9903,11.9995,11.9857,11.9903,589200.0
2007-01-10 15:45:00,26.22,26.26,26.21,26.25,960300.0,11.9903,12.0086,11.9857,12.004,960300.0
2007-01-10 15:50:00,26.25,26.26,26.17,26.19,651800.0,12.004,12.0086,11.9674,11.9766,651800.0
2007-01-10 15:55:00,26.18,26.21,26.16,26.2,576000.0,11.972,11.9857,11.9629,11.9812,576000.0
2007-01-11 09:30:00,25.78,26.32,25.78,26.29,1240400.0,11.7891,12.036,11.7891,12.0223,1240400.0
2007-01-11 09:35:00,26.29,26.34,26.29,26.33,396000.0,12.0223,12.0452,12.0223,12.0406,396000.0
2007-01-11 09:40:00,26.33,26.33,26.27,26.32,260800.0,12.0406,12.0406,12.0132,12.036,260800.0
2007-01-11 09:45:00,26.32,26.35,26.31,26.33,314200.0,12.036,12.0498,12.0315,12.0406,314200.0
2007-01-11 09:50:00,26.33,26.38,26.33,26.35,291900.0,12.0406,12.0635,12.0406,12.0498,291900.0
2007-01-11 09:55:00,26.35,26.38,26.35,26.38,220100.0,12.0498,12.0635,12.0498,12.0635,220100.0
2007-01-11 10:00:00,26.37,26.38,26.29,26.35,474200.0,12.0589,12.0635,12.0223,12.0498,474200.0
2007-01-11 10:05:00,26.34,26.39,26.34,26.38,312600.0,12.0452,12.068,12.0452,12.0635,312600.0
2007-01-11 10:10:00,26.38,26.47,26.38,26.42,661400.0,12.0635,12.1046,12.0635,12.0818,661400.0
2007-01-11 10:15:00,26.42,26.44,26.37,26.4,354900.0,12.0818,12.0909,12.0589,12.0726,354900.0
2007-01-11 10:20:00,26.39,26.42,26.35,26.38,341500.0,12.068,12.0818,12.0498,12.0635,341500.0
2007-01-11 10:25:00,26.36,26.38,26.33,26.33,568300.0,12.0543,12.0635,12.0406,12.0406,568300.0
2007-01-11 10:30:00,26.33,26.38,26.33,26.37,361500.0,12.0406,12.0635,12.0406,12.0589,361500.0
2007-01-11 10:35:00,26.37,26.37,26.32,26.33,305800.0,12.0589,12.0589,12.036,12.0406,305800.0
2007-01-11 10:40:00,26.34,26.37,26.33,26.36,176000.0,12.0452,12.0589,12.0406,12.0543,176000.0
2007-01-11 10:45:00,26.36,26.39,26.35,26.35,228300.0,12.0543,12.068,12.0498,12.0498,228300.0
2007-01-11 10:50:00,26.35,26.36,26.32,26.32,300500.0,12.0498,12.0543,12.036,12.036,300500.0
2007-01-11 10:55:00,26.33,26.39,26.32,26.36,353700.0,12.0406,12.068,12.036,12.0543,353700.0
2007-01-11 11:00:00,26.36,26.39,26.35,26.36,278100.0,12.0543,12.068,12.0498,12.0543,278100.0
2007-01-11 11:05:00,26.37,26.39,26.35,26.36,701600.0,12.0589,12.068,12.0498,12.0543,701600.0
2007-01-11 11:10:00,26.36,26.43,26.35,26.4,512700.0,12.0543,12.0863,12.0498,12.0726,512700.0
2007-01-11 11:15:00,26.41,26.44,26.4,26.42,278400.0,12.0772,12.0909,12.0726,12.0818,278400.0
2007-01-11 11:20:00,26.42,26.43,26.38,26.39,319900.0,12.0818,12.0863,12.0635,12.068,319900.0
2007-01-11 11:25:00,26.38,26.41,26.38,26.4,253300.0,12.0635,12.0772,12.0635,12.0726,253300.0
2007-01-11 11:30:00,26.39,26.43,26.39,26.42,161000.0,12.068,12.0863,12.068,12.0818,161000.0
2007-01-11 11:35:00,26.42,26.43,26.42,26.43,161200.0,12.0818,12.0863,12.0818,12.0863,161200.0
2007-01-11 11:40:00,26.42,26.44,26.42,26.43,341800.0,12.0818,12.0909,12.0818,12.0863,341800.0
2007-01-11 11:45:00,26.42,26.43,26.38,26.39,186300.0,12.0818,12.0863,12.0635,12.068,186300.0
2007-01-11 11:50:00,26.38,26.4,26.38,26.4,100500.0,12.0635,12.0726,12.0635,12.0726,100500.0
2007-01-11 11:55:00,26.4,26.4,26.38,26.38,167900.0,12.0726,12.0726,12.0635,12.0635,167900.0
2007-01-11 12:00:00,26.39,26.39,26.36,26.37,123800.0,12.068,12.068,12.0543,12.0589,123800.0
2007-01-11 12:05:00,26.36,26.4,26.36,26.4,236400.0,12.0543,12.0726,12.0543,12.0726,236400.0
2007-01-11 12:10:00,26.39,26.42,26.39,26.41,187600.0,12.068,12.0818,12.068,12.0772,187600.0
2007-01-11 12:15:00,26.41,26.44,26.4,26.43,507900.0,12.0772,12.0909,12.0726,12.0863,507900.0
2007-01-11 12:20:00,26.42,26.45,26.42,26.44,175300.0,12.0818,12.0955,12.0818,12.0909,175300.0
2007-01-11 12:25:00,26.44,26.48,26.44,26.46,276800.0,12.0909,12.1092,12.0909,12.1001,276800.0
2007-01-11 12:30:00,26.46,26.47,26.44,26.44,169500.0,12.1001,12.1046,12.0909,12.0909,169500.0
2007-01-11 12:35:00,26.47,26.48,26.46,26.46,293800.0,12.1046,12.1092,12.1001,12.1001,293800.0
2007-01-11 12:40:00,26.47,26.5,26.46,26.48,589900.0,12.1046,12.1183,12.1001,12.1092,589900.0
2007-01-11 12:45:00,26.49,26.5,26.36,26.45,745100.0,12.1138,12.1183,12.0543,12.0955,745100.0
2007-01-11 12:50:00,26.44,26.48,26.44,26.47,336200.0,12.0909,12.1092,12.0909,12.1046,336200.0
2007-01-11 12:55:00,26.47,26.48,26.45,26.46,295900.0,12.1046,12.1092,12.0955,12.1001,295900.0
2007-01-11 13:00:00,26.45,26.47,26.45,26.47,227200.0,12.0955,12.1046,12.0955,12.1046,227200.0
2007-01-11 13:05:00,26.47,26.48,26.46,26.47,171400.0,12.1046,12.1092,12.1001,12.1046,171400.0
2007-01-11 13:10:00,26.47,26.49,26.45,26.45,368100.0,12.1046,12.1138,12.0955,12.0955,368100.0
2007-01-11 13:15:00,26.45,26.47,26.43,26.43,431700.0,12.0955,12.1046,12.0863,12.0863,431700.0
2007-01-11 13:20:00,26.43,26.43,26.41,26.43,218600.0,12.0863,12.0863,12.0772,12.0863,218600.0
2007-01-11 13:25:00,26.43,26.43,26.4,26.42,259100.0,12.0863,12.0863,12.0726,12.0818,259100.0
2007-01-11 13:30:00,26.42,26.44,26.41,26.42,1599600.0,12.0818,12.0909,12.0772,12.0818,1599600.0
2007-01-11 13:35:00,26.43,26.43,26.39,26.4,170100.0,12.0863,12.0863,12.068,12.0726,170100.0
2007-01-11 13:40:00,26.4,26.42,26.4,26.42,221300.0,12.0726,12.0818,12.0726,12.0818,221300.0
2007-01-11 13:45:00,26.42,26.45,26.41,26.43,805500.0,12.0818,12.0955,12.0772,12.0863,805500.0
2007-01-11 13:50:00,26.42,26.44,26.41,26.42,235600.0,12.0818,12.0909,12.0772,12.0818,235600.0
2007-01-11 13:55:00,26.42,26.45,26.4,26.4,364500.0,12.0818,12.0955,12.0726,12.0726,364500.0
2007-01-11 14:00:00,26.4,26.41,26.35,26.39,483200.0,12.0726,12.0772,12.0498,12.068,483200.0
2007-01-11 14:05:00,26.39,26.44,26.36,26.43,424300.0,12.068,12.0909,12.0543,12.0863,424300.0
2007-01-11 14:10:00,26.43,26.44,26.39,26.39,496700.0,12.0863,12.0909,12.068,12.068,496700.0
2007-01-11 14:15:00,26.4,26.42,26.39,26.4,256700.0,12.0726,12.0818,12.068,12.0726,256700.0
2007-01-11 14:20:00,26.4,26.42,26.39,26.42,138600.0,12.0726,12.0818,12.068,12.0818,138600.0
2007-01-11 14:25:00,26.42,26.43,26.39,26.39,229900.0,12.0818,12.0863,12.068,12.068,229900.0
2007-01-11 14:30:00,26.39,26.42,26.38,26.41,247100.0,12.068,12.0818,12.0635,12.0772,247100.0
2007-01-11 14:35:00,26.41,26.42,26.41,26.41,82600.0,12.0772,12.0818,12.0772,12.0772,82600.0
2007-01-11 14:40:00,26.41,26.43,26.41,26.43,159200.0,12.0772,12.0863,12.0772,12.0863,159200.0
2007-01-11 14:45:00,26.43,26.44,26.41,26.42,193800.0,12.0863,12.0909,12.0772,12.0818,193800.0
2007-01-11 14:50:00,26.42,26.44,26.41,26.42,391300.0,12.0818,12.0909,12.0772,12.0818,391300.0
2007-01-11 14:55:00,26.42,26.43,26.42,26.43,128300.0,12.0818,12.0863,12.0818,12.0863,128300.0
2007-01-11 15:00:00,26.42,26.44,26.42,26.43,94800.0,12.0818,12.0909,12.0818,12.0863,94800.0
2007-01-11 15:05:00,26.44,26.45,26.43,26.44,250000.0,12.0909,12.0955,12.0863,12.0909,250000.0
2007-01-11 15:10:00,26.44,26.45,26.43,26.45,620000.0,12.0909,12.0955,12.0863,12.0955,620000.0
2007-01-11 15:15:00,26.44,26.48,26.44,26.45,414200.0,12.0909,12.1092,12.0909,12.0955,414200.0
2007-01-11 15:20:00,26.45,26.46,26.42,26.44,354500.0,12.0955,12.1001,12.0818,12.0909,354500.0
2007-01-11 15:25:00,26.43,26.45,26.41,26.44,675500.0,12.0863,12.0955,12.0772,12.0909,675500.0
2007-01-11 15:30:00,26.44,26.47,26.44,26.46,483100.0,12.0909,12.1046,12.0909,12.1001,483100.0
2007-01-11 15:35:00,26.46,26.48,26.43,26.45,640500.0,12.1001,12.1092,12.0863,12.0955,640500.0
2007-01-11 15:40:00,26.44,26.48,26.44,26.46,667100.0,12.0909,12.1092,12.0909,12.1001,667100.0
2007-01-11 15:45:00,26.46,26.51,26.45,26.48,1004300.0,12.1001,12.1229,12.0955,12.1092,1004300.0
2007-01-11 15:50:00,26.48,26.49,26.42,26.44,782500.0,12.1092,12.1138,12.0818,12.0909,782500.0
2007-01-11 15:55:00,26.44,26.47,26.43,26.45,654700.0,12.0909,12.1046,12.0863,12.0955,654700.0
2007-01-12 09:30:00,26.38,26.46,26.38,26.45,702600.0,12.0635,12.1001,12.0635,12.0955,702600.0
2007-01-12 09:35:00,26.44,26.48,26.4,26.45,361200.0,12.0909,12.1092,12.0726,12.0955,361200.0
2007-01-12 09:40:00,26.45,26.47,26.44,26.45,300400.0,12.0955,12.1046,12.0909,12.0955,300400.0
2007-01-12 09:45:00,26.45,26.51,26.45,26.5,422900.0,12.0955,12.1229,12.0955,12.1183,422900.0
2007-01-12 09:50:00,26.5,26.5,26.46,26.49,305500.0,12.1183,12.1183,12.1001,12.1138,305500.0
2007-01-12 09:55:00,26.48,26.51,26.48,26.5,326700.0,12.1092,12.1229,12.1092,12.1183,326700.0
2007-01-12 10:00:00,26.5,26.51,26.48,26.51,458900.0,12.1183,12.1229,12.1092,12.1229,458900.0
2007-01-12 10:05:00,26.5,26.52,26.5,26.51,449700.0,12.1183,12.1275,12.1183,12.1229,449700.0
2007-01-12 10:10:00,26.5,26.57,26.5,26.56,344800.0,12.1183,12.1504,12.1183,12.1458,344800.0
2007-01-12 10:15:00,26.57,26.6,26.54,26.57,603400.0,12.1504,12.1641,12.1366,12.1504,603400.0
2007-01-12 10:20:00,26.56,26.57,26.54,26.57,371300.0,12.1458,12.1504,12.1366,12.1504,371300.0
2007-01-12 10:25:00,26.57,26.6,26.55,26.56,301900.0,12.1504,12.1641,12.1412,12.1458,301900.0
2007-01-12 10:30:00,26.56,26.57,26.53,26.57,393000.0,12.1458,12.1504,12.1321,12.1504,393000.0
2007-01-12 10:35:00,26.58,26.58,26.55,26.56,268600.0,12.1549,12.1549,12.1412,12.1458,268600.0
2007-01-12 10:40:00,26.55,26.58,26.54,26.58,347500.0,12.1412,12.1549,12.1366,12.1549,347500.0
2007-01-12 10:45:00,26.57,26.58,26.56,26.56,205200.0,12.1504,12.1549,12.1458,12.1458,205200.0
2007-01-12 10:50:00,26.56,26.57,26.53,26.57,320400.0,12.1458,12.1504,12.1321,12.1504,320400.0
2007-01-12 10:55:00,26.57,26.57,26.5,26.56,516200.0,12.1504,12.1504,12.1183,12.1458,516200.0
2007-01-12 11:00:00,26.55,26.57,26.52,26.57,318100.0,12.1412,12.1504,12.1275,12.1504,318100.0
2007-01-12 11:05:00,26.56,26.59,26.56,26.57,435000.0,12.1458,12.1595,12.1458,12.1504,435000.0
2007-01-12 11:10:00,26.57,26.6,26.56,26.6,311100.0,12.1504,12.1641,12.1458,12.1641,311100.0
2007-01-12 11:15:00,26.59,26.68,26.59,26.68,654400.0,12.1595,12.2007,12.1595,12.2007,654400.0
2007-01-12 11:20:00,26.68,26.71,26.67,26.68,725800.0,12.2007,12.2144,12.1961,12.2007,725800.0
2007-01-12 11:25:00,26.68,26.71,26.65,26.7,496400.0,12.2007,12.2144,12.1869,12.2098,496400.0
2007-01-12 11:30:00,26.69,26.7,26.65,26.69,572500.0,12.2052,12.2098,12.1869,12.2052,572500.0
2007-01-12 11:35:00,26.69,26.71,26.67,26.67,374700.0,12.2052,12.2144,12.1961,12.1961,374700.0
2007-01-12 11:40:00,26.67,26.73,26.65,26.71,459200.0,12.1961,12.2235,12.1869,12.2144,459200.0
2007-01-12 11:45:00,26.71,26.74,26.7,26.72,469000.0,12.2144,12.2281,12.2098,12.219,469000.0
2007-01-12 11:50:00,26.71,26.74,26.71,26.71,280300.0,12.2144,12.2281,12.2144,12.2144,280300.0
2007-01-12 11:55:00,26.71,26.72,26.69,26.72,272200.0,12.2144,12.219,12.2052,12.219,272200.0
2007-01-12 12:00:00,26.73,26.74,26.71,26.71,190000.0,12.2235,12.2281,12.2144,12.2144,190000.0
2007-01-12 12:05:00,26.71,26.74,26.71,26.72,348500.0,12.2144,12.2281,12.2144,12.219,348500.0
2007-01-12 12:10:00,26.72,26.73,26.66,26.68,424500.0,12.219,12.2235,12.1915,12.2007,424500.0
2007-01-12 12:15:00,26.68,26.7,26.68,26.7,199800.0,12.2007,12.2098,12.2007,12.2098,199800.0
2007-01-12 12:20:00,26.69,26.74,26.69,26.73,312800.0,12.2052,12.2281,12.2052,12.2235,312800.0
2007-01-12 12:25:00,26.74,26.75,26.72,26.73,333300.0,12.2281,12.2327,12.219,12.2235,333300.0
2007-01-12 12:30:00,26.72,26.75,26.71,26.72,349300.0,12.219,12.2327,12.2144,12.219,349300.0
2007-01-12 12:35:00,26.72,26.73,26.72,26.72,152400.0,12.219,12.2235,12.219,12.219,152400.0
2007-01-12 12:40:00,26.72,26.74,26.72,26.74,132500.0,12.219,12.2281,12.219,12.2281,132500.0
2007-01-12 12:45:00,26.73,26.78,26.73,26.76,526300.0,12.2235,12.2464,12.2235,12.2372,526300.0
2007-01-12 12:50:00,26.76,26.8,26.76,26.79,440900.0,12.2372,12.2555,12.2372,12.251,440900.0
2007-01-12 12:55:00,26.78,26.8,26.75,26.76,333600.0,12.2464,12.2555,12.2327,12.2372,333600.0
2007-01-12 13:00:00,26.76,26.79,26.76,26.78,291400.0,12.2372,12.251,12.2372,12.2464,291400.0
2007-01-12 13:05:00,26.77,26.81,26.77,26.79,506900.0,12.2418,12.2601,12.2418,12.251,506900.0
2007-01-12 13:10:00,26.79,26.81,26.75,26.75,375000.0,12.251,12.2601,12.2327,12.2327,375000.0
2007-01-12 13:15:00,26.75,26.78,26.75,26.78,191500.0,12.2327,12.2464,12.2327,12.2464,191500.0
2007-01-12 13:20:00,26.78,26.8,26.77,26.8,216100.0,12.2464,12.2555,12.2418,12.2555,216100.0
2007-01-12 13:25:00,26.79,26.8,26.77,26.78,395500.0,12.251,12.2555,12.2418,12.2464,395500.0
2007-01-12 13:30:00,26.78,26.79,26.77,26.78,286700.0,12.2464,12.251,12.2418,12.2464,286700.0
2007-01-12 13:35:00,26.78,26.78,26.74,26.75,351500.0,12.2464,12.2464,12.2281,12.2327,351500.0
2007-01-12 13:40:00,26.75,26.78,26.75,26.78,230900.0,12.2327,12.2464,12.2327,12.2464,230900.0
2007-01-12 13:45:00,26.79,26.79,26.78,26.79,130800.0,12.251,12.251,12.2464,12.251,130800.0
2007-01-12 13:50:00,26.78,26.8,26.77,26.77,417600.0,12.2464,12.2555,12.2418,12.2418,417600.0
2007-01-12 13:55:00,26.78,26.78,26.76,26.76,184300.0,12.2464,12.2464,12.2372,12.2372,184300.0
2007-01-12 14:00:00,26.76,26.77,26.73,26.74,278200.0,12.2372,12.2418,12.2235,12.2281,278200.0
2007-01-12 14:05:00,26.74,26.76,26.73,26.74,348000.0,12.2281,12.2372,12.2235,12.2281,348000.0
2007-01-12 14:10:00,26.75,26.75,26.74,26.75,96800.0,12.2327,12.2327,12.2281,12.2327,96800.0
2007-01-12 14:15:00,26.75,26.75,26.69,26.69,370200.0,12.2327,12.2327,12.2052,12.2052,370200.0
2007-01-12 14:20:00,26.69,26.75,26.68,26.75,394200.0,12.2052,12.2327,12.2007,12.2327,394200.0
2007-01-12 14:25:00,26.75,26.75,26.71,26.71,365600.0,12.2327,12.2327,12.2144,12.2144,365600.0
2007-01-12 14:30:00,26.71,26.73,26.7,26.72,203700.0,12.2144,12.2235,12.2098,12.219,203700.0
2007-01-12 14:35:00,26.71,26.73,26.71,26.71,114000.0,12.2144,12.2235,12.2144,12.2144,114000.0
2007-01-12 14:40:00,26.71,26.72,26.71,26.71,91300.0,12.2144,12.219,12.2144,12.2144,91300.0
2007-01-12 14:45:00,26.71,26.73,26.71,26.72,112300.0,12.2144,12.2235,12.2144,12.219,112300.0
2007-01-12 14:50:00,26.72,26.73,26.71,26.71,160300.0,12.219,12.2235,12.2144,12.2144,160300.0
2007-01-12 14:55:00,26.71,26.77,26.71,26.77,499700.0,12.2144,12.2418,12.2144,12.2418,499700.0
2007-01-12 15:00:00,26.76,26.77,26.74,26.74,388200.0,12.2372,12.2418,12.2281,12.2281,388200.0
2007-01-12 15:05:00,26.75,26.77,26.74,26.76,200900.0,12.2327,12.2418,12.2281,12.2372,200900.0
2007-01-12 15:10:00,26.76,26.77,26.75,26.75,294200.0,12.2372,12.2418,12.2327,12.2327,294200.0
2007-01-12 15:15:00,26.75,26.76,26.73,26.73,368300.0,12.2327,12.2372,12.2235,12.2235,368300.0
2007-01-12 15:20:00,26.74,26.75,26.72,26.73,402200.0,12.2281,12.2327,12.219,12.2235,402200.0
2007-01-12 15:25:00,26.74,26.74,26.7,26.71,463000.0,12.2281,12.2281,12.2098,12.2144,463000.0
2007-01-12 15:30:00,26.71,26.71,26.66,26.7,542900.0,12.2144,12.2144,12.1915,12.2098,542900.0
2007-01-12 15:35:00,26.7,26.72,26.69,26.69,431600.0,12.2098,12.219,12.2052,12.2052,431600.0
2007-01-12 15:40:00,26.69,26.7,26.65,26.66,399300.0,12.2052,12.2098,12.1869,12.1915,399300.0
2007-01-12 15:45:00,26.66,26.68,26.63,26.67,576800.0,12.1915,12.2007,12.1778,12.1961,576800.0
2007-01-12 15:50:00,26.67,26.68,26.66,26.66,363300.0,12.1961,12.2007,12.1915,12.1915,363300.0
2007-01-12 15:55:00,26.67,26.74,26.64,26.66,1240600.0,12.1961,12.2281,12.1824,12.1915,1240600.0
2007-01-16 09:30:00,26.64,26.68,26.55,26.66,1464800.0,12.1824,12.2007,12.1412,12.1915,1464800.0
2007-01-16 09:35:00,26.66,26.7,26.65,26.69,374100.0,12.1915,12.2098,12.1869,12.2052,374100.0
2007-01-16 09:40:00,26.68,26.72,26.66,26.72,439600.0,12.2007,12.219,12.1915,12.219,439600.0
2007-01-16 09:45:00,26.71,26.81,26.71,26.78,659300.0,12.2144,12.2601,12.2144,12.2464,659300.0
2007-01-16 09:50:00,26.79,26.79,26.74,26.74,380100.0,12.251,12.251,12.2281,12.2281,380100.0
2007-01-16 09:55:00,26.74,26.79,26.74,26.77,236200.0,12.2281,12.251,12.2281,12.2418,236200.0
2007-01-16 10:00:00,26.76,26.78,26.71,26.71,355600.0,12.2372,12.2464,12.2144,12.2144,355600.0
2007-01-16 10:05:00,26.72,26.72,26.67,26.7,354000.0,12.219,12.219,12.1961,12.2098,354000.0
2007-01-16 10:10:00,26.7,26.77,26.68,26.77,273900.0,12.2098,12.2418,12.2007,12.2418,273900.0
2007-01-16 10:15:00,26.76,26.82,26.72,26.73,680000.0,12.2372,12.2647,12.219,12.2235,680000.0
2007-01-16 10:20:00,26.74,26.74,26.68,26.68,311800.0,12.2281,12.2281,12.2007,12.2007,311800.0
2007-01-16 10:25:00,26.69,26.71,26.68,26.7,249200.0,12.2052,12.2144,12.2007,12.2098,249200.0
2007-01-16 10:30:00,26.71,26.74,26.7,26.7,169100.0,12.2144,12.2281,12.2098,12.2098,169100.0
2007-01-16 10:35:00,26.71,26.74,26.7,26.71,250500.0,12.2144,12.2281,12.2098,12.2144,250500.0
2007-01-16 10:40:00,26.71,26.74,26.71,26.74,102900.0,12.2144,12.2281,12.2144,12.2281,102900.0
2007-01-16 10:45:00,26.73,26.74,26.7,26.71,284300.0,12.2235,12.2281,12.2098,12.2144,284300.0
2007-01-16 10:50:00,26.7,26.72,26.69,26.69,268600.0,12.2098,12.219,12.2052,12.2052,268600.0
2007-01-16 10:55:00,26.69,26.71,26.66,26.69,414400.0,12.2052,12.2144,12.1915,12.2052,414400.0
2007-01-16 11:00:00,26.68,26.71,26.68,26.69,248400.0,12.2007,12.2144,12.2007,12.2052,248400.0
2007-01-16 11:05:00,26.69,26.7,26.65,26.66,587800.0,12.2052,12.2098,12.1869,12.1915,587800.0
2007-01-16 11:10:00,26.66,26.68,26.66,26.67,249900.0,12.1915,12.2007,12.1915,12.1961,249900.0
2007-01-16 11:15:00,26.67,26.69,26.66,26.68,534500.0,12.1961,12.2052,12.1915,12.2007,534500.0
2007-01-16 11:20:00,26.68,26.68,26.61,26.63,409400.0,12.2007,12.2007,12.1687,12.1778,409400.0
2007-01-16 11:25:00,26.63,26.65,26.6,26.61,350000.0,12.1778,12.1869,12.1641,12.1687,350000.0
2007-01-16 11:30:00,26.61,26.67,26.59,26.64,590800.0,12.1687,12.1961,12.1595,12.1824,590800.0
2007-01-16 11:35:00,26.63,26.69,26.63,26.66,480900.0,12.1778,12.2052,12.1778,12.1915,480900.0
2007-01-16 11:40:00,26.66,26.67,26.62,26.63,180800.0,12.1915,12.1961,12.1732,12.1778,180800.0
2007-01-16 11:45:00,26.63,26.64,26.62,26.62,86400.0,12.1778,12.1824,12.1732,12.1732,86400.0
2007-01-16 11:50:00,26.62,26.63,26.61,26.62,179900.0,12.1732,12.1778,12.1687,12.1732,179900.0
2007-01-16 11:55:00,26.62,26.66,26.6,26.6,352800.0,12.1732,12.1915,12.1641,12.1641,352800.0
2007-01-16 12:00:00,26.6,26.63,26.6,26.62,239300.0,12.1641,12.1778,12.1641,12.1732,239300.0
2007-01-16 12:05:00,26.63,26.63,26.58,26.59,396500.0,12.1778,12.1778,12.1549,12.1595,396500.0
2007-01-16 12:10:00,26.6,26.61,26.58,26.6,307900.0,12.1641,12.1687,12.1549,12.1641,307900.0
2007-01-16 12:15:00,26.59,26.6,26.51,26.51,470200.0,12.1595,12.1641,12.1229,12.1229,470200.0
2007-01-16 12:20:00,26.52,26.56,26.51,26.56,305600.0,12.1275,12.1458,12.1229,12.1458,305600.0
2007-01-16 12:25:00,26.56,26.56,26.53,26.54,189600.0,12.1458,12.1458,12.1321,12.1366,189600.0
2007-01-16 12:30:00,26.55,26.58,26.54,26.56,184100.0,12.1412,12.1549,12.1366,12.1458,184100.0
2007-01-16 12:35:00,26.57,26.57,26.54,26.56,206500.0,12.1504,12.1504,12.1366,12.1458,206500.0
2007-01-16 12:40:00,26.55,26.6,26.55,26.59,154400.0,12.1412,12.1641,12.1412,12.1595,154400.0
2007-01-16 12:45:00,26.59,26.6,26.58,26.59,242800.0,12.1595,12.1641,12.1549,12.1595,242800.0
2007-01-16 12:50:00,26.59,26.6,26.55,26.57,266200.0,12.1595,12.1641,12.1412,12.1504,266200.0
2007-01-16 12:55:00,26.57,26.58,26.55,26.58,255100.0,12.1504,12.1549,12.1412,12.1549,255100.0
2007-01-16 13:00:00,26.57,26.61,26.57,26.6,375900.0,12.1504,12.1687,12.1504,12.1641,375900.0
2007-01-16 13:05:00,26.6,26.64,26.59,26.61,375100.0,12.1641,12.1824,12.1595,12.1687,375100.0
2007-01-16 13:10:00,26.61,26.63,26.6,26.6,219700.0,12.1687,12.1778,12.1641,12.1641,219700.0
2007-01-16 13:15:00,26.6,26.61,26.59,26.59,143100.0,12.1641,12.1687,12.1595,12.1595,143100.0
2007-01-16 13:20:00,26.59,26.61,26.59,26.6,205800.0,12.1595,12.1687,12.1595,12.1641,205800.0
2007-01-16 13:25:00,26.6,26.63,26.6,26.63,199500.0,12.1641,12.1778,12.1641,12.1778,199500.0
2007-01-16 13:30:00,26.62,26.65,26.62,26.65,179300.0,12.1732,12.1869,12.1732,12.1869,179300.0
2007-01-16 13:35:00,26.65,26.69,26.64,26.68,289700.0,12.1869,12.2052,12.1824,12.2007,289700.0
2007-01-16 13:40:00,26.67,26.69,26.67,26.68,335100.0,12.1961,12.2052,12.1961,12.2007,335100.0
2007-01-16 13:45:00,26.68,26.69,26.64,26.65,306600.0,12.2007,12.2052,12.1824,12.1869,306600.0
2007-01-16 13:50:00,26.65,26.68,26.65,26.67,160800.0,12.1869,12.2007,12.1869,12.1961,160800.0
2007-01-16 13:55:00,26.67,26.68,26.61,26.63,409400.0,12.1961,12.2007,12.1687,12.1778,409400.0
2007-01-16 14:00:00,26.63,26.65,26.62,26.63,176500.0,12.1778,12.1869,12.1732,12.1778,176500.0
2007-01-16 14:05:00,26.62,26.63,26.59,26.62,287000.0,12.1732,12.1778,12.1595,12.1732,287000.0
2007-01-16 14:10:00,26.61,26.63,26.6,26.63,160000.0,12.1687,12.1778,12.1641,12.1778,160000.0
2007-01-16 14:15:00,26.63,26.64,26.62,26.63,120300.0,12.1778,12.1824,12.1732,12.1778,120300.0
2007-01-16 14:20:00,26.64,26.66,26.62,26.64,314900.0,12.1824,12.1915,12.1732,12.1824,314900.0
2007-01-16 14:25:00,26.64,26.65,26.63,26.65,194200.0,12.1824,12.1869,12.1778,12.1869,194200.0
2007-01-16 14:30:00,26.65,26.69,26.64,26.68,181900.0,12.1869,12.2052,12.1824,12.2007,181900.0
2007-01-16 14:35:00,26.68,26.72,26.68,26.71,183000.0,12.2007,12.219,12.2007,12.2144,183000.0
2007-01-16 14:40:00,26.72,26.72,26.69,26.7,318600.0,12.219,12.219,12.2052,12.2098,318600.0
2007-01-16 14:45:00,26.7,26.74,26.7,26.72,307700.0,12.2098,12.2281,12.2098,12.219,307700.0
2007-01-16 14:50:00,26.72,26.73,26.7,26.71,185200.0,12.219,12.2235,12.2098,12.2144,185200.0
2007-01-16 14:55:00,26.7,26.72,26.68,26.69,240700.0,12.2098,12.219,12.2007,12.2052,240700.0
2007-01-16 15:00:00,26.68,26.7,26.66,26.7,229200.0,12.2007,12.2098,12.1915,12.2098,229200.0
2007-01-16 15:05:00,26.71,26.71,26.66,26.68,239700.0,12.2144,12.2144,12.1915,12.2007,239700.0
2007-01-16 15:10:00,26.68,26.72,26.68,26.72,150600.0,12.2007,12.219,12.2007,12.219,150600.0
2007-01-16 15:15:00,26.71,26.77,26.68,26.69,604100.0,12.2144,12.2418,12.2007,12.2052,604100.0
2007-01-16 15:20:00,26.69,26.72,26.69,26.7,282500.0,12.2052,12.219,12.2052,12.2098,282500.0
2007-01-16 15:25:00,26.69,26.72,26.69,26.71,280200.0,12.2052,12.219,12.2052,12.2144,280200.0
2007-01-16 15:30:00,26.7,26.72,26.66,26.69,346600.0,12.2098,12.219,12.1915,12.2052,346600.0
2007-01-16 15:35:00,26.7,26.73,26.69,26.72,352000.0,12.2098,12.2235,12.2052,12.219,352000.0
2007-01-16 15:40:00,26.72,26.73,26.69,26.72,357100.0,12.219,12.2235,12.2052,12.219,357100.0
2007-01-16 15:45:00,26.73,26.73,26.7,26.71,384600.0,12.2235,12.2235,12.2098,12.2144,384600.0
2007-01-16 15:50:00,26.71,26.72,26.68,26.71,452400.0,12.2144,12.219,12.2007,12.2144,452400.0
2007-01-16 15:55:00,26.7,26.77,26.7,26.76,589000.0,12.2098,12.2418,12.2098,12.2372,589000.0
2007-01-17 09:30:00,26.7,26.8,26.67,26.75,999200.0,12.2098,12.2555,12.1961,12.2327,999200.0
2007-01-17 09:35:00,26.73,26.78,26.73,26.76,674500.0,12.2235,12.2464,12.2235,12.2372,674500.0
2007-01-17 09:40:00,26.76,26.81,26.76,26.8,585800.0,12.2372,12.2601,12.2372,12.2555,585800.0
2007-01-17 09:45:00,26.8,26.81,26.7,26.75,638000.0,12.2555,12.2601,12.2098,12.2327,638000.0
2007-01-17 09:50:00,26.75,26.8,26.75,26.78,429400.0,12.2327,12.2555,12.2327,12.2464,429400.0
2007-01-17 09:55:00,26.78,26.84,26.78,26.82,596000.0,12.2464,12.2738,12.2464,12.2647,596000.0
2007-01-17 10:00:00,26.84,26.86,26.8,26.84,759800.0,12.2738,12.283,12.2555,12.2738,759800.0
2007-01-17 10:05:00,26.83,26.83,26.79,26.8,361200.0,12.2693,12.2693,12.251,12.2555,361200.0
2007-01-17 10:10:00,26.8,26.81,26.74,26.76,748400.0,12.2555,12.2601,12.2281,12.2372,748400.0
2007-01-17 10:15:00,26.75,26.8,26.75,26.78,477400.0,12.2327,12.2555,12.2327,12.2464,477400.0
2007-01-17 10:20:00,26.78,26.82,26.77,26.79,398300.0,12.2464,12.2647,12.2418,12.251,398300.0
2007-01-17 10:25:00,26.79,26.83,26.79,26.81,384600.0,12.251,12.2693,12.251,12.2601,384600.0
2007-01-17 10:30:00,26.82,26.82,26.79,26.8,212300.0,12.2647,12.2647,12.251,12.2555,212300.0
2007-01-17 10:35:00,26.79,26.81,26.77,26.79,292900.0,12.251,12.2601,12.2418,12.251,292900.0
2007-01-17 10:40:00,26.79,26.81,26.78,26.81,288500.0,12.251,12.2601,12.2464,12.2601,288500.0
2007-01-17 10:45:00,26.8,26.82,26.79,26.82,114100.0,12.2555,12.2647,12.251,12.2647,114100.0
2007-01-17 10:50:00,26.81,26.82,26.78,26.78,238600.0,12.2601,12.2647,12.2464,12.2464,238600.0
2007-01-17 10:55:00,26.78,26.79,26.76,26.77,394800.0,12.2464,12.251,12.2372,12.2418,394800.0
2007-01-17 11:00:00,26.77,26.82,26.77,26.82,202100.0,12.2418,12.2647,12.2418,12.2647,202100.0
2007-01-17 11:05:00,26.82,26.85,26.81,26.84,279700.0,12.2647,12.2784,12.2601,12.2738,279700.0
2007-01-17 11:10:00,26.85,26.86,26.83,26.86,350000.0,12.2784,12.283,12.2693,12.283,350000.0
2007-01-17 11:15:00,26.86,26.87,26.83,26.84,473700.0,12.283,12.2875,12.2693,12.2738,473700.0
2007-01-17 11:20:00,26.84,26.86,26.83,26.85,242500.0,12.2738,12.283,12.2693,12.2784,242500.0
2007-01-17 11:25:00,26.84,26.86,26.83,26.84,266200.0,12.2738,12.283,12.2693,12.2738,266200.0
2007-01-17 11:30:00,26.84,26.86,26.84,26.85,176500.0,12.2738,12.283,12.2738,12.2784,176500.0
2007-01-17 11:35:00,26.86,26.87,26.85,26.87,196400.0,12.283,12.2875,12.2784,12.2875,196400.0
2007-01-17 11:40:00,26.86,26.89,26.85,26.89,465500.0,12.283,12.2967,12.2784,12.2967,465500.0
2007-01-17 11:45:00,26.89,26.89,26.86,26.88,445700.0,12.2967,12.2967,12.283,12.2921,445700.0
2007-01-17 11:50:00,26.88,26.89,26.88,26.88,204400.0,12.2921,12.2967,12.2921,12.2921,204400.0
2007-01-17 11:55:00,26.88,26.93,26.88,26.9,813500.0,12.2921,12.315,12.2921,12.3013,813500.0
2007-01-17 12:00:00,26.91,26.92,26.9,26.91,228300.0,12.3058,12.3104,12.3013,12.3058,228300.0
2007-01-17 12:05:00,26.91,26.93,26.91,26.92,248400.0,12.3058,12.315,12.3058,12.3104,248400.0
2007-01-17 12:10:00,26.92,26.94,26.78,26.93,227600.0,12.3104,12.3196,12.2464,12.315,227600.0
2007-01-17 12:15:00,26.94,26.95,26.93,26.95,243600.0,12.3196,12.3241,12.315,12.3241,243600.0
2007-01-17 12:20:00,26.95,26.95,26.92,26.92,444000.0,12.3241,12.3241,12.3104,12.3104,444000.0
2007-01-17 12:25:00,26.92,26.95,26.92,26.94,234100.0,12.3104,12.3241,12.3104,12.3196,234100.0
2007-01-17 12:30:00,26.94,26.95,26.9,26.91,319200.0,12.3196,12.3241,12.3013,12.3058,319200.0
2007-01-17 12:35:00,26.91,26.93,26.91,26.92,205700.0,12.3058,12.315,12.3058,12.3104,205700.0
2007-01-17 12:40:00,26.93,26.93,26.92,26.93,162600.0,12.315,12.315,12.3104,12.315,162600.0
2007-01-17 12:45:00,26.92,26.94,26.92,26.93,178800.0,12.3104,12.3196,12.3104,12.315,178800.0
2007-01-17 12:50:00,26.93,26.95,26.93,26.94,117600.0,12.315,12.3241,12.315,12.3196,117600.0
2007-01-17 12:55:00,26.94,26.96,26.94,26.95,205800.0,12.3196,12.3287,12.3196,12.3241,205800.0
2007-01-17 13:00:00,26.94,26.95,26.94,26.95,57100.0,12.3196,12.3241,12.3196,12.3241,57100.0
2007-01-17 13:05:00,26.95,26.95,26.94,26.95,85900.0,12.3241,12.3241,12.3196,12.3241,85900.0
2007-01-17 13:10:00,26.95,26.95,26.93,26.94,175600.0,12.3241,12.3241,12.315,12.3196,175600.0
2007-01-17 13:15:00,26.93,26.96,26.93,26.95,180300.0,12.315,12.3287,12.315,12.3241,180300.0
2007-01-17 13:20:00,26.95,26.97,26.95,26.96,229900.0,12.3241,12.3333,12.3241,12.3287,229900.0
2007-01-17 13:25:00,26.96,26.99,26.96,26.97,398200.0,12.3287,12.3424,12.3287,12.3333,398200.0
2007-01-17 13:30:00,26.98,26.99,26.97,26.97,522500.0,12.3379,12.3424,12.3333,12.3333,522500.0
2007-01-17 13:35:00,26.98,27.0,26.97,26.99,482400.0,12.3379,12.347,12.3333,12.3424,482400.0
2007-01-17 13:40:00,26.99,27.01,26.99,27.01,1226900.0,12.3424,12.3516,12.3424,12.3516,1226900.0
2007-01-17 13:45:00,27.0,27.01,26.98,26.99,218000.0,12.347,12.3516,12.3379,12.3424,218000.0
2007-01-17 13:50:00,26.99,27.0,26.99,26.99,148900.0,12.3424,12.347,12.3424,12.3424,148900.0
2007-01-17 13:55:00,26.99,27.0,26.95,26.97,263800.0,12.3424,12.347,12.3241,12.3333,263800.0
2007-01-17 14:00:00,26.97,27.0,26.94,26.99,344700.0,12.3333,12.347,12.3196,12.3424,344700.0
2007-01-17 14:05:00,26.99,27.02,26.98,27.01,296700.0,12.3424,12.3561,12.3379,12.3516,296700.0
2007-01-17 14:10:00,27.01,27.01,26.96,26.96,225400.0,12.3516,12.3516,12.3287,12.3287,225400.0
2007-01-17 14:15:00,26.96,26.96,26.94,26.95,245400.0,12.3287,12.3287,12.3196,12.3241,245400.0
2007-01-17 14:20:00,26.95,26.97,26.91,26.93,438200.0,12.3241,12.3333,12.3058,12.315,438200.0
2007-01-17 14:25:00,26.93,26.97,26.92,26.95,270400.0,12.315,12.3333,12.3104,12.3241,270400.0
2007-01-17 14:30:00,26.95,26.97,26.93,26.95,392700.0,12.3241,12.3333,12.315,12.3241,392700.0
2007-01-17 14:35:00,26.95,26.99,26.95,26.97,289000.0,12.3241,12.3424,12.3241,12.3333,289000.0
2007-01-17 14:40:00,26.97,27.01,26.96,26.99,269000.0,12.3333,12.3516,12.3287,12.3424,269000.0
2007-01-17 14:45:00,26.99,27.0,26.98,26.98,185300.0,12.3424,12.347,12.3379,12.3379,185300.0
2007-01-17 14:50:00,26.98,26.98,26.91,26.94,511100.0,12.3379,12.3379,12.3058,12.3196,511100.0
2007-01-17 14:55:00,26.94,26.96,26.94,26.96,95300.0,12.3196,12.3287,12.3196,12.3287,95300.0
2007-01-17 15:00:00,26.96,26.96,26.94,26.95,203300.0,12.3287,12.3287,12.3196,12.3241,203300.0
2007-01-17 15:05:00,26.95,26.95,26.9,26.93,650700.0,12.3241,12.3241,12.3013,12.315,650700.0
2007-01-17 15:10:00,26.93,26.95,26.92,26.94,414400.0,12.315,12.3241,12.3104,12.3196,414400.0
2007-01-17 15:15:00,26.95,26.95,26.93,26.94,231500.0,12.3241,12.3241,12.315,12.3196,231500.0
2007-01-17 15:20:00,26.94,26.95,26.9,26.9,678400.0,12.3196,12.3241,12.3013,12.3013,678400.0
2007-01-17 15:25:00,26.91,26.94,26.87,26.89,491700.0,12.3058,12.3196,12.2875,12.2967,491700.0
2007-01-17 15:30:00,26.9,26.9,26.86,26.86,516400.0,12.3013,12.3013,12.283,12.283,516400.0
2007-01-17 15:35:00,26.86,26.92,26.85,26.88,972100.0,12.283,12.3104,12.2784,12.2921,972100.0
2007-01-17 15:40:00,26.88,26.89,26.83,26.84,756200.0,12.2921,12.2967,12.2693,12.2738,756200.0
2007-01-17 15:45:00,26.83,26.9,26.83,26.86,645100.0,12.2693,12.3013,12.2693,12.283,645100.0
2007-01-17 15:50:00,26.86,26.92,26.82,26.87,684700.0,12.283,12.3104,12.2647,12.2875,684700.0
2007-01-17 15:55:00,26.87,26.93,26.86,26.93,740700.0,12.2875,12.315,12.283,12.315,740700.0
2007-01-18 09:30:00,26.84,27.08,26.84,27.06,981100.0,12.2738,12.3836,12.2738,12.3744,981100.0
2007-01-18 09:35:00,27.06,27.08,27.0,27.07,473200.0,12.3744,12.3836,12.347,12.379,473200.0
2007-01-18 09:40:00,27.07,27.08,27.03,27.06,823300.0,12.379,12.3836,12.3607,12.3744,823300.0
2007-01-18 09:45:00,27.06,27.09,27.05,27.06,450800.0,12.3744,12.3882,12.3699,12.3744,450800.0
2007-01-18 09:50:00,27.07,27.12,27.06,27.11,440000.0,12.379,12.4019,12.3744,12.3973,440000.0
2007-01-18 09:55:00,27.11,27.12,27.08,27.1,361500.0,12.3973,12.4019,12.3836,12.3927,361500.0
2007-01-18 10:00:00,27.09,27.1,27.08,27.09,434100.0,12.3882,12.3927,12.3836,12.3882,434100.0
2007-01-18 10:05:00,27.08,27.09,27.06,27.07,827300.0,12.3836,12.3882,12.3744,12.379,827300.0
2007-01-18 10:10:00,27.07,27.08,27.05,27.07,924100.0,12.379,12.3836,12.3699,12.379,924100.0
2007-01-18 10:15:00,27.07,27.07,27.06,27.06,523500.0,12.379,12.379,12.3744,12.3744,523500.0
2007-01-18 10:20:00,27.06,27.07,27.03,27.04,318500.0,12.3744,12.379,12.3607,12.3653,318500.0
2007-01-18 10:25:00,27.04,27.06,27.02,27.03,520900.0,12.3653,12.3744,12.3561,12.3607,520900.0
2007-01-18 10:30:00,27.02,27.03,27.01,27.03,515600.0,12.3561,12.3607,12.3516,12.3607,515600.0
2007-01-18 10:35:00,27.03,27.04,27.01,27.03,377300.0,12.3607,12.3653,12.3516,12.3607,377300.0
2007-01-18 10:40:00,27.03,27.07,27.03,27.05,466500.0,12.3607,12.379,12.3607,12.3699,466500.0
2007-01-18 10:45:00,27.05,27.08,27.05,27.07,179400.0,12.3699,12.3836,12.3699,12.379,179400.0
2007-01-18 10:50:00,27.07,27.1,27.06,27.09,610200.0,12.379,12.3927,12.3744,12.3882,610200.0
2007-01-18 10:55:00,27.09,27.1,27.08,27.09,199400.0,12.3882,12.3927,12.3836,12.3882,199400.0
2007-01-18 11:00:00,27.1,27.15,27.02,27.14,654600.0,12.3927,12.4156,12.3561,12.411,654600.0
2007-01-18 11:05:00,27.14,27.16,27.12,27.12,650000.0,12.411,12.4202,12.4019,12.4019,650000.0
2007-01-18 11:10:00,27.13,27.16,27.12,27.15,486900.0,12.4064,12.4202,12.4019,12.4156,486900.0
2007-01-18 11:15:00,27.15,27.19,27.15,27.18,515700.0,12.4156,12.4339,12.4156,12.4293,515700.0
2007-01-18 11:20:00,27.18,27.2,27.16,27.19,538800.0,12.4293,12.4385,12.4202,12.4339,538800.0
2007-01-18 11:25:00,27.19,27.2,27.13,27.14,793100.0,12.4339,12.4385,12.4064,12.411,793100.0
2007-01-18 11:30:00,27.14,27.18,27.14,27.15,246000.0,12.411,12.4293,12.411,12.4156,246000.0
2007-01-18 11:35:00,27.16,27.17,27.15,27.17,212000.0,12.4202,12.4247,12.4156,12.4247,212000.0
2007-01-18 11:40:00,27.17,27.2,27.16,27.2,286700.0,12.4247,12.4385,12.4202,12.4385,286700.0
2007-01-18 11:45:00,27.2,27.23,27.17,27.2,767300.0,12.4385,12.4522,12.4247,12.4385,767300.0
2007-01-18 11:50:00,27.2,27.22,27.18,27.21,368600.0,12.4385,12.4476,12.4293,12.443,368600.0
2007-01-18 11:55:00,27.2,27.24,27.2,27.21,362300.0,12.4385,12.4567,12.4385,12.443,362300.0
2007-01-18 12:00:00,27.21,27.23,27.19,27.21,297900.0,12.443,12.4522,12.4339,12.443,297900.0
2007-01-18 12:05:00,27.21,27.24,27.21,27.23,212300.0,12.443,12.4567,12.443,12.4522,212300.0
2007-01-18 12:10:00,27.23,27.24,27.18,27.19,402000.0,12.4522,12.4567,12.4293,12.4339,402000.0
2007-01-18 12:15:00,27.21,27.22,27.2,27.2,184100.0,12.443,12.4476,12.4385,12.4385,184100.0
2007-01-18 12:20:00,27.21,27.22,27.17,27.22,317900.0,12.443,12.4476,12.4247,12.4476,317900.0
2007-01-18 12:25:00,27.22,27.22,27.17,27.2,348400.0,12.4476,12.4476,12.4247,12.4385,348400.0
2007-01-18 12:30:00,27.21,27.21,27.19,27.2,139200.0,12.443,12.443,12.4339,12.4385,139200.0
2007-01-18 12:35:00,27.2,27.22,27.19,27.21,161400.0,12.4385,12.4476,12.4339,12.443,161400.0
2007-01-18 12:40:00,27.2,27.22,27.2,27.21,123400.0,12.4385,12.4476,12.4385,12.443,123400.0
2007-01-18 12:45:00,27.22,27.23,27.19,27.21,403500.0,12.4476,12.4522,12.4339,12.443,403500.0
2007-01-18 12:50:00,27.21,27.23,27.2,27.23,114600.0,12.443,12.4522,12.4385,12.4522,114600.0
2007-01-18 12:55:00,27.22,27.24,27.22,27.24,221700.0,12.4476,12.4567,12.4476,12.4567,221700.0
2007-01-18 13:00:00,27.24,27.24,27.2,27.2,521300.0,12.4567,12.4567,12.4385,12.4385,521300.0
2007-01-18 13:05:00,27.21,27.23,27.19,27.2,552100.0,12.443,12.4522,12.4339,12.4385,552100.0
2007-01-18 13:10:00,27.21,27.23,27.2,27.23,126300.0,12.443,12.4522,12.4385,12.4522,126300.0
2007-01-18 13:15:00,27.23,27.24,27.22,27.22,294700.0,12.4522,12.4567,12.4476,12.4476,294700.0
2007-01-18 13:20:00,27.22,27.23,27.21,27.23,314100.0,12.4476,12.4522,12.443,12.4522,314100.0
2007-01-18 13:25:00,27.23,27.24,27.22,27.23,291600.0,12.4522,12.4567,12.4476,12.4522,291600.0
2007-01-18 13:30:00,27.24,27.25,27.23,27.25,396200.0,12.4567,12.4613,12.4522,12.4613,396200.0
2007-01-18 13:35:00,27.25,27.27,27.24,27.25,658200.0,12.4613,12.4705,12.4567,12.4613,658200.0
2007-01-18 13:40:00,27.25,27.26,27.15,27.18,1079700.0,12.4613,12.4659,12.4156,12.4293,1079700.0
2007-01-18 13:45:00,27.18,27.19,27.17,27.17,381600.0,12.4293,12.4339,12.4247,12.4247,381600.0
2007-01-18 13:50:00,27.17,27.18,27.16,27.16,287700.0,12.4247,12.4293,12.4202,12.4202,287700.0
2007-01-18 13:55:00,27.16,27.2,27.16,27.2,253500.0,12.4202,12.4385,12.4202,12.4385,253500.0
2007-01-18 14:00:00,27.2,27.21,27.16,27.2,378400.0,12.4385,12.443,12.4202,12.4385,378400.0
2007-01-18 14:05:00,27.2,27.21,27.19,27.2,254100.0,12.4385,12.443,12.4339,12.4385,254100.0
2007-01-18 14:10:00,27.19,27.2,27.18,27.2,138800.0,12.4339,12.4385,12.4293,12.4385,138800.0
2007-01-18 14:15:00,27.2,27.21,27.19,27.2,549300.0,12.4385,12.443,12.4339,12.4385,549300.0
2007-01-18 14:20:00,27.2,27.21,27.14,27.16,254700.0,12.4385,12.443,12.411,12.4202,254700.0
2007-01-18 14:25:00,27.15,27.18,27.15,27.16,252900.0,12.4156,12.4293,12.4156,12.4202,252900.0
2007-01-18 14:30:00,27.16,27.18,27.12,27.18,270800.0,12.4202,12.4293,12.4019,12.4293,270800.0
2007-01-18 14:35:00,27.18,27.19,27.17,27.19,264700.0,12.4293,12.4339,12.4247,12.4339,264700.0
2007-01-18 14:40:00,27.19,27.19,27.16,27.18,294000.0,12.4339,12.4339,12.4202,12.4293,294000.0
2007-01-18 14:45:00,27.18,27.22,27.18,27.19,391200.0,12.4293,12.4476,12.4293,12.4339,391200.0
2007-01-18 14:50:00,27.19,27.21,27.17,27.21,495500.0,12.4339,12.443,12.4247,12.443,495500.0
2007-01-18 14:55:00,27.21,27.21,27.18,27.21,348800.0,12.443,12.443,12.4293,12.443,348800.0
2007-01-18 15:00:00,27.2,27.21,27.15,27.18,461300.0,12.4385,12.443,12.4156,12.4293,461300.0
2007-01-18 15:05:00,27.19,27.22,27.18,27.22,191500.0,12.4339,12.4476,12.4293,12.4476,191500.0
2007-01-18 15:10:00,27.22,27.24,27.2,27.22,353100.0,12.4476,12.4567,12.4385,12.4476,353100.0
2007-01-18 15:15:00,27.23,27.23,27.19,27.19,394300.0,12.4522,12.4522,12.4339,12.4339,394300.0
2007-01-18 15:20:00,27.2,27.21,27.18,27.19,296200.0,12.4385,12.443,12.4293,12.4339,296200.0
2007-01-18 15:25:00,27.19,27.24,27.18,27.22,552700.0,12.4339,12.4567,12.4293,12.4476,552700.0
2007-01-18 15:30:00,27.22,27.22,27.19,27.21,739200.0,12.4476,12.4476,12.4339,12.443,739200.0
2007-01-18 15:35:00,27.2,27.22,27.2,27.22,518500.0,12.4385,12.4476,12.4385,12.4476,518500.0
2007-01-18 15:40:00,27.22,27.24,27.11,27.17,1288700.0,12.4476,12.4567,12.3973,12.4247,1288700.0
2007-01-18 15:45:00,27.16,27.16,27.11,27.13,735800.0,12.4202,12.4202,12.3973,12.4064,735800.0
2007-01-18 15:50:00,27.13,27.17,27.09,27.17,719200.0,12.4064,12.4247,12.3882,12.4247,719200.0
2007-01-18 15:55:00,27.16,27.21,27.14,27.2,965100.0,12.4202,12.443,12.411,12.4385,965100.0
2007-01-19 09:30:00,27.22,27.28,27.14,27.21,3610100.0,12.4476,12.475,12.411,12.443,3610100.0
2007-01-19 09:35:00,27.22,27.29,27.21,27.27,546200.0,12.4476,12.4796,12.443,12.4705,546200.0
2007-01-19 09:40:00,27.27,27.28,27.26,27.27,299600.0,12.4705,12.475,12.4659,12.4705,299600.0
2007-01-19 09:45:00,27.28,27.32,27.27,27.27,506400.0,12.475,12.4933,12.4705,12.4705,506400.0
2007-01-19 09:50:00,27.27,27.31,27.27,27.28,563700.0,12.4705,12.4888,12.4705,12.475,563700.0
2007-01-19 09:55:00,27.28,27.29,27.27,27.28,209600.0,12.475,12.4796,12.4705,12.475,209600.0
2007-01-19 10:00:00,27.29,27.31,27.27,27.27,287400.0,12.4796,12.4888,12.4705,12.4705,287400.0
2007-01-19 10:05:00,27.27,27.27,27.23,27.24,514400.0,12.4705,12.4705,12.4522,12.4567,514400.0
2007-01-19 10:10:00,27.24,27.25,27.18,27.2,457900.0,12.4567,12.4613,12.4293,12.4385,457900.0
2007-01-19 10:15:00,27.21,27.25,27.18,27.2,400300.0,12.443,12.4613,12.4293,12.4385,400300.0
2007-01-19 10:20:00,27.2,27.24,27.12,27.23,1101500.0,12.4385,12.4567,12.4019,12.4522,1101500.0
2007-01-19 10:25:00,27.24,27.25,27.22,27.24,308800.0,12.4567,12.4613,12.4476,12.4567,308800.0
2007-01-19 10:30:00,27.24,27.25,27.2,27.22,362500.0,12.4567,12.4613,12.4385,12.4476,362500.0
2007-01-19 10:35:00,27.23,27.24,27.22,27.23,235900.0,12.4522,12.4567,12.4476,12.4522,235900.0
2007-01-19 10:40:00,27.23,27.28,27.23,27.24,324400.0,12.4522,12.475,12.4522,12.4567,324400.0
2007-01-19 10:45:00,27.24,27.29,27.24,27.27,250400.0,12.4567,12.4796,12.4567,12.4705,250400.0
2007-01-19 10:50:00,27.27,27.27,27.25,27.26,103400.0,12.4705,12.4705,12.4613,12.4659,103400.0
2007-01-19 10:55:00,27.26,27.31,27.26,27.27,288900.0,12.4659,12.4888,12.4659,12.4705,288900.0
2007-01-19 11:00:00,27.27,27.31,27.27,27.29,195200.0,12.4705,12.4888,12.4705,12.4796,195200.0
2007-01-19 11:05:00,27.28,27.32,27.27,27.31,326000.0,12.475,12.4933,12.4705,12.4888,326000.0
2007-01-19 11:10:00,27.31,27.37,27.31,27.36,455900.0,12.4888,12.5162,12.4888,12.5116,455900.0
2007-01-19 11:15:00,27.36,27.37,27.33,27.37,266500.0,12.5116,12.5162,12.4979,12.5162,266500.0
2007-01-19 11:20:00,27.37,27.38,27.36,27.37,380500.0,12.5162,12.5208,12.5116,12.5162,380500.0
2007-01-19 11:25:00,27.37,27.38,27.34,27.35,184800.0,12.5162,12.5208,12.5025,12.5071,184800.0
2007-01-19 11:30:00,27.36,27.37,27.31,27.37,354600.0,12.5116,12.5162,12.4888,12.5162,354600.0
2007-01-19 11:35:00,27.37,27.38,27.36,27.36,210300.0,12.5162,12.5208,12.5116,12.5116,210300.0
2007-01-19 11:40:00,27.36,27.37,27.35,27.37,164400.0,12.5116,12.5162,12.5071,12.5162,164400.0
2007-01-19 11:45:00,27.36,27.37,27.3,27.31,360200.0,12.5116,12.5162,12.4842,12.4888,360200.0
2007-01-19 11:50:00,27.31,27.41,27.3,27.38,684500.0,12.4888,12.5345,12.4842,12.5208,684500.0
2007-01-19 11:55:00,27.38,27.4,27.35,27.37,406900.0,12.5208,12.5299,12.5071,12.5162,406900.0
2007-01-19 12:00:00,27.37,27.4,27.36,27.37,197100.0,12.5162,12.5299,12.5116,12.5162,197100.0
2007-01-19 12:05:00,27.38,27.38,27.3,27.3,549100.0,12.5208,12.5208,12.4842,12.4842,549100.0
2007-01-19 12:10:00,27.29,27.34,27.27,27.27,547800.0,12.4796,12.5025,12.4705,12.4705,547800.0
2007-01-19 12:15:00,27.27,27.3,27.22,27.24,622900.0,12.4705,12.4842,12.4476,12.4567,622900.0
2007-01-19 12:20:00,27.25,27.26,27.21,27.22,216700.0,12.4613,12.4659,12.443,12.4476,216700.0
2007-01-19 12:25:00,27.22,27.25,27.21,27.24,282500.0,12.4476,12.4613,12.443,12.4567,282500.0
2007-01-19 12:30:00,27.24,27.27,27.22,27.25,220200.0,12.4567,12.4705,12.4476,12.4613,220200.0
2007-01-19 12:35:00,27.25,27.25,27.2,27.21,173800.0,12.4613,12.4613,12.4385,12.443,173800.0
2007-01-19 12:40:00,27.21,27.26,27.21,27.23,257300.0,12.443,12.4659,12.443,12.4522,257300.0
2007-01-19 12:45:00,27.23,27.27,27.23,27.26,147200.0,12.4522,12.4705,12.4522,12.4659,147200.0
2007-01-19 12:50:00,27.26,27.27,27.21,27.23,310500.0,12.4659,12.4705,12.443,12.4522,310500.0
2007-01-19 12:55:00,27.23,27.24,27.22,27.24,94100.0,12.4522,12.4567,12.4476,12.4567,94100.0
2007-01-19 13:00:00,27.24,27.27,27.23,27.25,168900.0,12.4567,12.4705,12.4522,12.4613,168900.0
2007-01-19 13:05:00,27.26,27.26,27.22,27.24,175600.0,12.4659,12.4659,12.4476,12.4567,175600.0
2007-01-19 13:10:00,27.24,27.27,27.22,27.26,231700.0,12.4567,12.4705,12.4476,12.4659,231700.0
2007-01-19 13:15:00,27.26,27.26,27.22,27.23,220500.0,12.4659,12.4659,12.4476,12.4522,220500.0
2007-01-19 13:20:00,27.24,27.27,27.23,27.26,262500.0,12.4567,12.4705,12.4522,12.4659,262500.0
2007-01-19 13:25:00,27.26,27.28,27.26,27.28,213600.0,12.4659,12.475,12.4659,12.475,213600.0
2007-01-19 13:30:00,27.28,27.3,27.26,27.27,459100.0,12.475,12.4842,12.4659,12.4705,459100.0
2007-01-19 13:35:00,27.27,27.28,27.25,27.25,530500.0,12.4705,12.475,12.4613,12.4613,530500.0
2007-01-19 13:40:00,27.25,27.26,27.25,27.26,230400.0,12.4613,12.4659,12.4613,12.4659,230400.0
2007-01-19 13:45:00,27.26,27.26,27.25,27.26,121800.0,12.4659,12.4659,12.4613,12.4659,121800.0
2007-01-19 13:50:00,27.25,27.26,27.25,27.25,88200.0,12.4613,12.4659,12.4613,12.4613,88200.0
2007-01-19 13:55:00,27.25,27.28,27.24,27.27,376700.0,12.4613,12.475,12.4567,12.4705,376700.0
2007-01-19 14:00:00,27.26,27.28,27.26,27.26,173100.0,12.4659,12.475,12.4659,12.4659,173100.0
2007-01-19 14:05:00,27.26,27.27,27.26,27.26,84000.0,12.4659,12.4705,12.4659,12.4659,84000.0
2007-01-19 14:10:00,27.26,27.28,27.26,27.28,179700.0,12.4659,12.475,12.4659,12.475,179700.0
2007-01-19 14:15:00,27.28,27.28,27.25,27.27,344700.0,12.475,12.475,12.4613,12.4705,344700.0
2007-01-19 14:20:00,27.27,27.27,27.25,27.26,205800.0,12.4705,12.4705,12.4613,12.4659,205800.0
2007-01-19 14:25:00,27.27,27.27,27.24,27.26,223700.0,12.4705,12.4705,12.4567,12.4659,223700.0
2007-01-19 14:30:00,27.25,27.27,27.25,27.25,179400.0,12.4613,12.4705,12.4613,12.4613,179400.0
2007-01-19 14:35:00,27.25,27.27,27.25,27.26,173300.0,12.4613,12.4705,12.4613,12.4659,173300.0
2007-01-19 14:40:00,27.26,27.27,27.25,27.25,160100.0,12.4659,12.4705,12.4613,12.4613,160100.0
2007-01-19 14:45:00,27.26,27.26,27.24,27.26,198500.0,12.4659,12.4659,12.4567,12.4659,198500.0
2007-01-19 14:50:00,27.25,27.26,27.25,27.25,129200.0,12.4613,12.4659,12.4613,12.4613,129200.0
2007-01-19 14:55:00,27.25,27.26,27.25,27.25,281800.0,12.4613,12.4659,12.4613,12.4613,281800.0
2007-01-19 15:00:00,27.26,27.26,27.25,27.25,179400.0,12.4659,12.4659,12.4613,12.4613,179400.0
2007-01-19 15:05:00,27.26,27.26,27.18,27.23,447400.0,12.4659,12.4659,12.4293,12.4522,447400.0
2007-01-19 15:10:00,27.22,27.23,27.18,27.19,452200.0,12.4476,12.4522,12.4293,12.4339,452200.0
2007-01-19 15:15:00,27.2,27.22,27.18,27.18,392800.0,12.4385,12.4476,12.4293,12.4293,392800.0
2007-01-19 15:20:00,27.18,27.21,27.18,27.21,216700.0,12.4293,12.443,12.4293,12.443,216700.0
2007-01-19 15:25:00,27.21,27.21,27.18,27.2,278300.0,12.443,12.443,12.4293,12.4385,278300.0
2007-01-19 15:30:00,27.19,27.2,27.19,27.2,204400.0,12.4339,12.4385,12.4339,12.4385,204400.0
2007-01-19 15:35:00,27.2,27.24,27.19,27.22,445500.0,12.4385,12.4567,12.4339,12.4476,445500.0
2007-01-19 15:40:00,27.21,27.36,27.21,27.28,1970800.0,12.443,12.5116,12.443,12.475,1970800.0
2007-01-19 15:45:00,27.28,27.28,27.18,27.27,824800.0,12.475,12.475,12.4293,12.4705,824800.0
2007-01-19 15:50:00,27.27,27.27,27.2,27.22,608500.0,12.4705,12.4705,12.4385,12.4476,608500.0
2007-01-19 15:55:00,27.21,27.22,27.15,27.19,1476000.0,12.443,12.4476,12.4156,12.4339,1476000.0
2007-01-22 09:30:00,27.23,27.29,27.15,27.27,1453300.0,12.4522,12.4796,12.4156,12.4705,1453300.0
2007-01-22 09:35:00,27.27,27.3,27.17,27.27,833700.0,12.4705,12.4842,12.4247,12.4705,833700.0
2007-01-22 09:40:00,27.27,27.3,27.15,27.15,704400.0,12.4705,12.4842,12.4156,12.4156,704400.0
2007-01-22 09:45:00,27.15,27.2,27.07,27.1,910700.0,12.4156,12.4385,12.379,12.3927,910700.0
2007-01-22 09:50:00,27.1,27.13,27.02,27.05,454200.0,12.3927,12.4064,12.3561,12.3699,454200.0
2007-01-22 09:55:00,27.06,27.12,27.03,27.09,734800.0,12.3744,12.4019,12.3607,12.3882,734800.0
2007-01-22 10:00:00,27.09,27.15,27.07,27.15,932800.0,12.3882,12.4156,12.379,12.4156,932800.0
2007-01-22 10:05:00,27.16,27.18,27.11,27.15,675700.0,12.4202,12.4293,12.3973,12.4156,675700.0
2007-01-22 10:10:00,27.15,27.15,27.02,27.06,848100.0,12.4156,12.4156,12.3561,12.3744,848100.0
2007-01-22 10:15:00,27.05,27.09,27.04,27.06,886800.0,12.3699,12.3882,12.3653,12.3744,886800.0
2007-01-22 10:20:00,27.05,27.08,27.0,27.0,568000.0,12.3699,12.3836,12.347,12.347,568000.0
2007-01-22 10:25:00,27.0,27.04,26.96,26.98,691600.0,12.347,12.3653,12.3287,12.3379,691600.0
2007-01-22 10:30:00,26.96,27.01,26.95,27.0,704900.0,12.3287,12.3516,12.3241,12.347,704900.0
2007-01-22 10:35:00,27.0,27.01,26.95,26.98,459600.0,12.347,12.3516,12.3241,12.3379,459600.0
2007-01-22 10:40:00,26.99,27.01,26.98,27.0,445800.0,12.3424,12.3516,12.3379,12.347,445800.0
2007-01-22 10:45:00,27.0,27.04,26.92,26.97,686000.0,12.347,12.3653,12.3104,12.3333,686000.0
2007-01-22 10:50:00,26.97,26.99,26.96,26.98,270200.0,12.3333,12.3424,12.3287,12.3379,270200.0
2007-01-22 10:55:00,26.98,27.0,26.98,27.0,496100.0,12.3379,12.347,12.3379,12.347,496100.0
2007-01-22 11:00:00,27.0,27.0,26.98,26.99,329800.0,12.347,12.347,12.3379,12.3424,329800.0
2007-01-22 11:05:00,26.99,27.01,26.97,26.98,486900.0,12.3424,12.3516,12.3333,12.3379,486900.0
2007-01-22 11:10:00,26.98,26.98,26.94,26.95,474600.0,12.3379,12.3379,12.3196,12.3241,474600.0
2007-01-22 11:15:00,26.96,26.96,26.95,26.95,359100.0,12.3287,12.3287,12.3241,12.3241,359100.0
2007-01-22 11:20:00,26.95,26.95,26.92,26.94,275400.0,12.3241,12.3241,12.3104,12.3196,275400.0
2007-01-22 11:25:00,26.94,26.95,26.9,26.91,326300.0,12.3196,12.3241,12.3013,12.3058,326300.0
2007-01-22 11:30:00,26.9,26.91,26.85,26.86,914600.0,12.3013,12.3058,12.2784,12.283,914600.0
2007-01-22 11:35:00,26.85,26.87,26.83,26.85,741700.0,12.2784,12.2875,12.2693,12.2784,741700.0
2007-01-22 11:40:00,26.86,26.87,26.81,26.83,458600.0,12.283,12.2875,12.2601,12.2693,458600.0
2007-01-22 11:45:00,26.82,26.84,26.82,26.83,301800.0,12.2647,12.2738,12.2647,12.2693,301800.0
2007-01-22 11:50:00,26.83,26.88,26.81,26.87,404200.0,12.2693,12.2921,12.2601,12.2875,404200.0
2007-01-22 11:55:00,26.88,26.88,26.81,26.81,365300.0,12.2921,12.2921,12.2601,12.2601,365300.0
2007-01-22 12:00:00,26.81,26.82,26.77,26.81,441900.0,12.2601,12.2647,12.2418,12.2601,441900.0
2007-01-22 12:05:00,26.81,26.81,26.77,26.78,264600.0,12.2601,12.2601,12.2418,12.2464,264600.0
2007-01-22 12:10:00,26.78,26.8,26.76,26.77,638400.0,12.2464,12.2555,12.2372,12.2418,638400.0
2007-01-22 12:15:00,26.78,26.79,26.75,26.78,466100.0,12.2464,12.251,12.2327,12.2464,466100.0
2007-01-22 12:20:00,26.78,26.82,26.76,26.78,416200.0,12.2464,12.2647,12.2372,12.2464,416200.0
2007-01-22 12:25:00,26.79,26.96,26.72,26.96,1097000.0,12.251,12.3287,12.219,12.3287,1097000.0
2007-01-22 12:30:00,26.96,27.01,26.66,26.67,2154900.0,12.3287,12.3516,12.1915,12.1961,2154900.0
2007-01-22 12:35:00,26.66,26.83,26.66,26.8,971800.0,12.1915,12.2693,12.1915,12.2555,971800.0
2007-01-22 12:40:00,26.79,26.89,26.77,26.86,683000.0,12.251,12.2967,12.2418,12.283,683000.0
2007-01-22 12:45:00,26.86,26.93,26.75,26.78,761200.0,12.283,12.315,12.2327,12.2464,761200.0
2007-01-22 12:50:00,26.78,26.81,26.75,26.79,612800.0,12.2464,12.2601,12.2327,12.251,612800.0
2007-01-22 12:55:00,26.79,26.82,26.77,26.79,417500.0,12.251,12.2647,12.2418,12.251,417500.0
2007-01-22 13:00:00,26.79,26.82,26.72,26.75,512500.0,12.251,12.2647,12.219,12.2327,512500.0
2007-01-22 13:05:00,26.75,26.75,26.66,26.68,517800.0,12.2327,12.2327,12.1915,12.2007,517800.0
2007-01-22 13:10:00,26.69,26.75,26.69,26.71,590000.0,12.2052,12.2327,12.2052,12.2144,590000.0
2007-01-22 13:15:00,26.71,26.74,26.66,26.74,389800.0,12.2144,12.2281,12.1915,12.2281,389800.0
2007-01-22 13:20:00,26.74,26.77,26.71,26.77,380000.0,12.2281,12.2418,12.2144,12.2418,380000.0
2007-01-22 13:25:00,26.78,26.91,26.77,26.91,317900.0,12.2464,12.3058,12.2418,12.3058,317900.0
2007-01-22 13:30:00,26.91,26.95,26.89,26.91,540500.0,12.3058,12.3241,12.2967,12.3058,540500.0
2007-01-22 13:35:00,26.92,26.93,26.89,26.9,228500.0,12.3104,12.315,12.2967,12.3013,228500.0
2007-01-22 13:40:00,26.91,26.95,26.84,26.93,288900.0,12.3058,12.3241,12.2738,12.315,288900.0
2007-01-22 13:45:00,26.93,26.95,26.87,26.92,310500.0,12.315,12.3241,12.2875,12.3104,310500.0
2007-01-22 13:50:00,26.92,26.95,26.9,26.94,199000.0,12.3104,12.3241,12.3013,12.3196,199000.0
2007-01-22 13:55:00,26.94,26.98,26.93,26.98,419200.0,12.3196,12.3379,12.315,12.3379,419200.0
2007-01-22 14:00:00,26.98,26.99,26.94,26.96,359200.0,12.3379,12.3424,12.3196,12.3287,359200.0
2007-01-22 14:05:00,26.96,26.99,26.94,26.98,370500.0,12.3287,12.3424,12.3196,12.3379,370500.0
2007-01-22 14:10:00,26.98,26.99,26.92,26.92,212100.0,12.3379,12.3424,12.3104,12.3104,212100.0
2007-01-22 14:15:00,26.92,26.94,26.89,26.92,337200.0,12.3104,12.3196,12.2967,12.3104,337200.0
2007-01-22 14:20:00,26.89,26.91,26.89,26.89,148400.0,12.2967,12.3058,12.2967,12.2967,148400.0
2007-01-22 14:25:00,26.89,26.94,26.89,26.91,390500.0,12.2967,12.3196,12.2967,12.3058,390500.0
2007-01-22 14:30:00,26.91,26.93,26.83,26.92,659600.0,12.3058,12.315,12.2693,12.3104,659600.0
2007-01-22 14:35:00,26.92,26.93,26.9,26.91,150900.0,12.3104,12.315,12.3013,12.3058,150900.0
2007-01-22 14:40:00,26.91,26.95,26.91,26.94,152200.0,12.3058,12.3241,12.3058,12.3196,152200.0
2007-01-22 14:45:00,26.94,26.95,26.92,26.94,265100.0,12.3196,12.3241,12.3104,12.3196,265100.0
2007-01-22 14:50:00,26.95,26.95,26.93,26.94,233100.0,12.3241,12.3241,12.315,12.3196,233100.0
2007-01-22 14:55:00,26.94,26.96,26.93,26.93,442200.0,12.3196,12.3287,12.315,12.315,442200.0
2007-01-22 15:00:00,26.95,26.95,26.93,26.93,319700.0,12.3241,12.3241,12.315,12.315,319700.0
2007-01-22 15:05:00,26.93,26.94,26.92,26.93,205300.0,12.315,12.3196,12.3104,12.315,205300.0
2007-01-22 15:10:00,26.93,26.96,26.93,26.94,355800.0,12.315,12.3287,12.315,12.3196,355800.0
2007-01-22 15:15:00,26.94,26.97,26.94,26.94,408800.0,12.3196,12.3333,12.3196,12.3196,408800.0
2007-01-22 15:20:00,26.94,26.95,26.89,26.89,516000.0,12.3196,12.3241,12.2967,12.2967,516000.0
2007-01-22 15:25:00,26.89,26.92,26.89,26.91,321300.0,12.2967,12.3104,12.2967,12.3058,321300.0
2007-01-22 15:30:00,26.91,26.96,26.91,26.96,400200.0,12.3058,12.3287,12.3058,12.3287,400200.0
2007-01-22 15:35:00,26.95,26.99,26.95,26.96,606200.0,12.3241,12.3424,12.3241,12.3287,606200.0
2007-01-22 15:40:00,26.96,27.0,26.96,27.0,776200.0,12.3287,12.347,12.3287,12.347,776200.0
2007-01-22 15:45:00,26.99,27.0,26.98,26.99,293400.0,12.3424,12.347,12.3379,12.3424,293400.0
2007-01-22 15:50:00,26.98,27.0,26.97,26.98,638300.0,12.3379,12.347,12.3333,12.3379,638300.0
2007-01-22 15:55:00,26.98,26.99,26.94,26.94,708700.0,12.3379,12.3424,12.3196,12.3196,708700.0
2007-01-23 09:30:00,26.62,26.67,26.51,26.61,1972000.0,12.1732,12.1961,12.1229,12.1687,1972000.0
2007-01-23 09:35:00,26.61,26.64,26.51,26.55,891000.0,12.1687,12.1824,12.1229,12.1412,891000.0
2007-01-23 09:40:00,26.55,26.55,26.39,26.39,1986100.0,12.1412,12.1412,12.068,12.068,1986100.0
2007-01-23 09:45:00,26.39,26.41,26.27,26.28,2310900.0,12.068,12.0772,12.0132,12.0177,2310900.0
2007-01-23 09:50:00,26.28,26.4,26.26,26.31,1323400.0,12.0177,12.0726,12.0086,12.0315,1323400.0
2007-01-23 09:55:00,26.31,26.33,26.25,26.26,1036200.0,12.0315,12.0406,12.004,12.0086,1036200.0
2007-01-23 10:00:00,26.25,26.28,26.08,26.08,1237000.0,12.004,12.0177,11.9263,11.9263,1237000.0
2007-01-23 10:05:00,26.08,26.17,26.02,26.16,1264900.0,11.9263,11.9674,11.8988,11.9629,1264900.0
2007-01-23 10:10:00,26.17,26.24,26.11,26.18,1003000.0,11.9674,11.9995,11.94,11.972,1003000.0
2007-01-23 10:15:00,26.18,26.19,26.1,26.12,821400.0,11.972,11.9766,11.9354,11.9446,821400.0
2007-01-23 10:20:00,26.12,26.14,26.08,26.08,898900.0,11.9446,11.9537,11.9263,11.9263,898900.0
2007-01-23 10:25:00,26.09,26.12,26.07,26.07,1216300.0,11.9309,11.9446,11.9217,11.9217,1216300.0
2007-01-23 10:30:00,26.07,26.1,26.05,26.09,1204200.0,11.9217,11.9354,11.9126,11.9309,1204200.0
2007-01-23 10:35:00,26.09,26.12,26.07,26.09,988600.0,11.9309,11.9446,11.9217,11.9309,988600.0
2007-01-23 10:40:00,26.09,26.15,26.08,26.14,473500.0,11.9309,11.9583,11.9263,11.9537,473500.0
2007-01-23 10:45:00,26.14,26.16,26.12,26.14,887300.0,11.9537,11.9629,11.9446,11.9537,887300.0
2007-01-23 10:50:00,26.14,26.14,26.13,26.14,335600.0,11.9537,11.9537,11.9491,11.9537,335600.0
2007-01-23 10:55:00,26.13,26.15,26.1,26.12,767600.0,11.9491,11.9583,11.9354,11.9446,767600.0
2007-01-23 11:00:00,26.12,26.19,26.11,26.19,1033500.0,11.9446,11.9766,11.94,11.9766,1033500.0
2007-01-23 11:05:00,26.19,26.2,26.16,26.2,750700.0,11.9766,11.9812,11.9629,11.9812,750700.0
2007-01-23 11:10:00,26.2,26.26,26.19,26.23,890800.0,11.9812,12.0086,11.9766,11.9949,890800.0
2007-01-23 11:15:00,26.23,26.31,26.23,26.29,811700.0,11.9949,12.0315,11.9949,12.0223,811700.0
2007-01-23 11:20:00,26.29,26.29,26.23,26.27,487100.0,12.0223,12.0223,11.9949,12.0132,487100.0
2007-01-23 11:25:00,26.27,26.3,26.25,26.29,329200.0,12.0132,12.0269,12.004,12.0223,329200.0
2007-01-23 11:30:00,26.28,26.32,26.27,26.31,652900.0,12.0177,12.036,12.0132,12.0315,652900.0
2007-01-23 11:35:00,26.32,26.32,26.3,26.31,466200.0,12.036,12.036,12.0269,12.0315,466200.0
2007-01-23 11:40:00,26.31,26.31,26.28,26.3,553000.0,12.0315,12.0315,12.0177,12.0269,553000.0
2007-01-23 11:45:00,26.3,26.3,26.24,26.26,379500.0,12.0269,12.0269,11.9995,12.0086,379500.0
2007-01-23 11:50:00,26.26,26.29,26.25,26.28,260300.0,12.0086,12.0223,12.004,12.0177,260300.0
2007-01-23 11:55:00,26.29,26.3,26.27,26.28,321600.0,12.0223,12.0269,12.0132,12.0177,321600.0
2007-01-23 12:00:00,26.28,26.3,26.26,26.3,372500.0,12.0177,12.0269,12.0086,12.0269,372500.0
2007-01-23 12:05:00,26.29,26.31,26.28,26.28,260200.0,12.0223,12.0315,12.0177,12.0177,260200.0
2007-01-23 12:10:00,26.28,26.3,26.28,26.29,219200.0,12.0177,12.0269,12.0177,12.0223,219200.0
2007-01-23 12:15:00,26.29,26.3,26.25,26.27,387900.0,12.0223,12.0269,12.004,12.0132,387900.0
2007-01-23 12:20:00,26.27,26.28,26.26,26.27,772400.0,12.0132,12.0177,12.0086,12.0132,772400.0
2007-01-23 12:25:00,26.27,26.3,26.26,26.28,487400.0,12.0132,12.0269,12.0086,12.0177,487400.0
2007-01-23 12:30:00,26.28,26.3,26.28,26.28,258400.0,12.0177,12.0269,12.0177,12.0177,258400.0
2007-01-23 12:35:00,26.28,26.29,26.28,26.28,82600.0,12.0177,12.0223,12.0177,12.0177,82600.0
2007-01-23 12:40:00,26.28,26.28,26.24,26.24,378200.0,12.0177,12.0177,11.9995,11.9995,378200.0
2007-01-23 12:45:00,26.25,26.28,26.23,26.27,625300.0,12.004,12.0177,11.9949,12.0132,625300.0
2007-01-23 12:50:00,26.28,26.3,26.25,26.27,550600.0,12.0177,12.0269,12.004,12.0132,550600.0
2007-01-23 12:55:00,26.27,26.29,26.27,26.29,279900.0,12.0132,12.0223,12.0132,12.0223,279900.0
2007-01-23 13:00:00,26.28,26.29,26.25,26.27,287300.0,12.0177,12.0223,12.004,12.0132,287300.0
2007-01-23 13:05:00,26.27,26.27,26.17,26.24,1117500.0,12.0132,12.0132,11.9674,11.9995,1117500.0
2007-01-23 13:10:00,26.24,26.24,26.19,26.22,389000.0,11.9995,11.9995,11.9766,11.9903,389000.0
2007-01-23 13:15:00,26.21,26.25,26.19,26.23,268900.0,11.9857,12.004,11.9766,11.9949,268900.0
2007-01-23 13:20:00,26.23,26.29,26.23,26.28,524200.0,11.9949,12.0223,11.9949,12.0177,524200.0
2007-01-23 13:25:00,26.28,26.29,26.27,26.28,220000.0,12.0177,12.0223,12.0132,12.0177,220000.0
2007-01-23 13:30:00,26.28,26.29,26.26,26.28,265500.0,12.0177,12.0223,12.0086,12.0177,265500.0
2007-01-23 13:35:00,26.27,26.29,26.22,26.28,522000.0,12.0132,12.0223,11.9903,12.0177,522000.0
2007-01-23 13:40:00,26.28,26.28,26.26,26.27,215600.0,12.0177,12.0177,12.0086,12.0132,215600.0
2007-01-23 13:45:00,26.27,26.28,26.26,26.28,169800.0,12.0132,12.0177,12.0086,12.0177,169800.0
2007-01-23 13:50:00,26.28,26.3,26.27,26.28,312000.0,12.0177,12.0269,12.0132,12.0177,312000.0
2007-01-23 13:55:00,26.28,26.29,26.27,26.28,176800.0,12.0177,12.0223,12.0132,12.0177,176800.0
2007-01-23 14:00:00,26.28,26.28,26.24,26.24,502000.0,12.0177,12.0177,11.9995,11.9995,502000.0
2007-01-23 14:05:00,26.25,26.25,26.18,26.22,568600.0,12.004,12.004,11.972,11.9903,568600.0
2007-01-23 14:10:00,26.22,26.23,26.19,26.2,355700.0,11.9903,11.9949,11.9766,11.9812,355700.0
2007-01-23 14:15:00,26.2,26.23,26.19,26.22,278800.0,11.9812,11.9949,11.9766,11.9903,278800.0
2007-01-23 14:20:00,26.21,26.22,26.18,26.19,391200.0,11.9857,11.9903,11.972,11.9766,391200.0
2007-01-23 14:25:00,26.19,26.22,26.18,26.2,345600.0,11.9766,11.9903,11.972,11.9812,345600.0
2007-01-23 14:30:00,26.2,26.21,26.17,26.17,213300.0,11.9812,11.9857,11.9674,11.9674,213300.0
2007-01-23 14:35:00,26.18,26.2,26.15,26.2,264800.0,11.972,11.9812,11.9583,11.9812,264800.0
2007-01-23 14:40:00,26.2,26.2,26.15,26.15,289100.0,11.9812,11.9812,11.9583,11.9583,289100.0
2007-01-23 14:45:00,26.16,26.2,26.15,26.19,323700.0,11.9629,11.9812,11.9583,11.9766,323700.0
2007-01-23 14:50:00,26.2,26.25,26.19,26.25,301500.0,11.9812,12.004,11.9766,12.004,301500.0
2007-01-23 14:55:00,26.25,26.25,26.23,26.24,234600.0,12.004,12.004,11.9949,11.9995,234600.0
2007-01-23 15:00:00,26.25,26.26,26.21,26.22,372500.0,12.004,12.0086,11.9857,11.9903,372500.0
2007-01-23 15:05:00,26.22,26.26,26.22,26.25,360200.0,11.9903,12.0086,11.9903,12.004,360200.0
2007-01-23 15:10:00,26.24,26.26,26.23,26.24,492500.0,11.9995,12.0086,11.9949,11.9995,492500.0
2007-01-23 15:15:00,26.24,26.28,26.23,26.28,641600.0,11.9995,12.0177,11.9949,12.0177,641600.0
2007-01-23 15:20:00,26.28,26.29,26.23,26.23,699700.0,12.0177,12.0223,11.9949,11.9949,699700.0
2007-01-23 15:25:00,26.23,26.26,26.23,26.23,512200.0,11.9949,12.0086,11.9949,11.9949,512200.0
2007-01-23 15:30:00,26.24,26.25,26.23,26.25,395600.0,11.9995,12.004,11.9949,12.004,395600.0
2007-01-23 15:35:00,26.25,26.28,26.23,26.28,994500.0,12.004,12.0177,11.9949,12.0177,994500.0
2007-01-23 15:40:00,26.28,26.29,26.26,26.28,924200.0,12.0177,12.0223,12.0086,12.0177,924200.0
2007-01-23 15:45:00,26.27,26.29,26.27,26.29,1039700.0,12.0132,12.0223,12.0132,12.0223,1039700.0
2007-01-23 15:50:00,26.28,26.32,26.28,26.31,997800.0,12.0177,12.036,12.0177,12.0315,997800.0
2007-01-23 15:55:00,26.32,26.37,26.31,26.35,1099600.0,12.036,12.0589,12.0315,12.0498,1099600.0
2007-01-24 09:30:00,26.34,26.55,26.27,26.55,1314600.0,12.0452,12.1412,12.0132,12.1412,1314600.0
2007-01-24 09:35:00,26.55,26.64,26.5,26.51,844000.0,12.1412,12.1824,12.1183,12.1229,844000.0
2007-01-24 09:40:00,26.5,26.6,26.5,26.59,501700.0,12.1183,12.1641,12.1183,12.1595,501700.0
2007-01-24 09:45:00,26.6,26.63,26.57,26.6,636000.0,12.1641,12.1778,12.1504,12.1641,636000.0
2007-01-24 09:50:00,26.59,26.6,26.52,26.54,286500.0,12.1595,12.1641,12.1275,12.1366,286500.0
2007-01-24 09:55:00,26.54,26.64,26.54,26.63,435400.0,12.1366,12.1824,12.1366,12.1778,435400.0
2007-01-24 10:00:00,26.63,26.63,26.52,26.54,586600.0,12.1778,12.1778,12.1275,12.1366,586600.0
2007-01-24 10:05:00,26.55,26.6,26.54,26.59,342900.0,12.1412,12.1641,12.1366,12.1595,342900.0
2007-01-24 10:10:00,26.6,26.6,26.54,26.57,358000.0,12.1641,12.1641,12.1366,12.1504,358000.0
2007-01-24 10:15:00,26.57,26.58,26.56,26.57,179200.0,12.1504,12.1549,12.1458,12.1504,179200.0
2007-01-24 10:20:00,26.56,26.57,26.54,26.56,181000.0,12.1458,12.1504,12.1366,12.1458,181000.0
2007-01-24 10:25:00,26.56,26.56,26.52,26.52,282900.0,12.1458,12.1458,12.1275,12.1275,282900.0
2007-01-24 10:30:00,26.52,26.58,26.51,26.56,434500.0,12.1275,12.1549,12.1229,12.1458,434500.0
2007-01-24 10:35:00,26.56,26.59,26.52,26.53,306300.0,12.1458,12.1595,12.1275,12.1321,306300.0
2007-01-24 10:40:00,26.53,26.54,26.51,26.54,333500.0,12.1321,12.1366,12.1229,12.1366,333500.0
2007-01-24 10:45:00,26.55,26.57,26.54,26.56,532800.0,12.1412,12.1504,12.1366,12.1458,532800.0
2007-01-24 10:50:00,26.55,26.58,26.55,26.58,391800.0,12.1412,12.1549,12.1412,12.1549,391800.0
2007-01-24 10:55:00,26.58,26.63,26.58,26.63,395800.0,12.1549,12.1778,12.1549,12.1778,395800.0
2007-01-24 11:00:00,26.63,26.65,26.61,26.63,514400.0,12.1778,12.1869,12.1687,12.1778,514400.0
2007-01-24 11:05:00,26.62,26.67,26.6,26.61,522100.0,12.1732,12.1961,12.1641,12.1687,522100.0
2007-01-24 11:10:00,26.62,26.65,26.61,26.65,341600.0,12.1732,12.1869,12.1687,12.1869,341600.0
2007-01-24 11:15:00,26.65,26.68,26.64,26.66,638700.0,12.1869,12.2007,12.1824,12.1915,638700.0
2007-01-24 11:20:00,26.66,26.7,26.66,26.69,579700.0,12.1915,12.2098,12.1915,12.2052,579700.0
2007-01-24 11:25:00,26.68,26.69,26.64,26.65,335400.0,12.2007,12.2052,12.1824,12.1869,335400.0
2007-01-24 11:30:00,26.64,26.67,26.63,26.66,339500.0,12.1824,12.1961,12.1778,12.1915,339500.0
2007-01-24 11:35:00,26.67,26.7,26.65,26.68,366100.0,12.1961,12.2098,12.1869,12.2007,366100.0
2007-01-24 11:40:00,26.67,26.69,26.66,26.66,226500.0,12.1961,12.2052,12.1915,12.1915,226500.0
2007-01-24 11:45:00,26.66,26.67,26.65,26.65,207500.0,12.1915,12.1961,12.1869,12.1869,207500.0
2007-01-24 11:50:00,26.65,26.66,26.63,26.66,334800.0,12.1869,12.1915,12.1778,12.1915,334800.0
2007-01-24 11:55:00,26.65,26.66,26.57,26.6,615800.0,12.1869,12.1915,12.1504,12.1641,615800.0
2007-01-24 12:00:00,26.59,26.64,26.59,26.63,312700.0,12.1595,12.1824,12.1595,12.1778,312700.0
2007-01-24 12:05:00,26.63,26.64,26.61,26.63,279800.0,12.1778,12.1824,12.1687,12.1778,279800.0
2007-01-24 12:10:00,26.62,26.63,26.61,26.62,202900.0,12.1732,12.1778,12.1687,12.1732,202900.0
2007-01-24 12:15:00,26.62,26.62,26.56,26.6,746800.0,12.1732,12.1732,12.1458,12.1641,746800.0
2007-01-24 12:20:00,26.6,26.61,26.56,26.56,124300.0,12.1641,12.1687,12.1458,12.1458,124300.0
2007-01-24 12:25:00,26.56,26.59,26.55,26.59,144100.0,12.1458,12.1595,12.1412,12.1595,144100.0
2007-01-24 12:30:00,26.58,26.61,26.57,26.58,216300.0,12.1549,12.1687,12.1504,12.1549,216300.0
2007-01-24 12:35:00,26.58,26.6,26.57,26.57,129600.0,12.1549,12.1641,12.1504,12.1504,129600.0
2007-01-24 12:40:00,26.57,26.58,26.55,26.56,321000.0,12.1504,12.1549,12.1412,12.1458,321000.0
2007-01-24 12:45:00,26.56,26.57,26.54,26.55,185100.0,12.1458,12.1504,12.1366,12.1412,185100.0
2007-01-24 12:50:00,26.56,26.57,26.53,26.57,213000.0,12.1458,12.1504,12.1321,12.1504,213000.0
2007-01-24 12:55:00,26.56,26.6,26.54,26.58,510900.0,12.1458,12.1641,12.1366,12.1549,510900.0
2007-01-24 13:00:00,26.57,26.6,26.57,26.58,278000.0,12.1504,12.1641,12.1504,12.1549,278000.0
2007-01-24 13:05:00,26.59,26.6,26.54,26.58,382400.0,12.1595,12.1641,12.1366,12.1549,382400.0
2007-01-24 13:10:00,26.58,26.61,26.58,26.59,206800.0,12.1549,12.1687,12.1549,12.1595,206800.0
2007-01-24 13:15:00,26.58,26.6,26.58,26.6,130700.0,12.1549,12.1641,12.1549,12.1641,130700.0
2007-01-24 13:20:00,26.6,26.61,26.58,26.6,244800.0,12.1641,12.1687,12.1549,12.1641,244800.0
2007-01-24 13:25:00,26.6,26.6,26.55,26.59,298500.0,12.1641,12.1641,12.1412,12.1595,298500.0
2007-01-24 13:30:00,26.6,26.65,26.59,26.64,382300.0,12.1641,12.1869,12.1595,12.1824,382300.0
2007-01-24 13:35:00,26.64,26.69,26.64,26.68,639800.0,12.1824,12.2052,12.1824,12.2007,639800.0
2007-01-24 13:40:00,26.68,26.69,26.67,26.68,421500.0,12.2007,12.2052,12.1961,12.2007,421500.0
2007-01-24 13:45:00,26.68,26.69,26.66,26.67,223600.0,12.2007,12.2052,12.1915,12.1961,223600.0
2007-01-24 13:50:00,26.67,26.72,26.67,26.71,346500.0,12.1961,12.219,12.1961,12.2144,346500.0
2007-01-24 13:55:00,26.71,26.78,26.7,26.77,727200.0,12.2144,12.2464,12.2098,12.2418,727200.0
2007-01-24 14:00:00,26.76,26.8,26.75,26.79,591000.0,12.2372,12.2555,12.2327,12.251,591000.0
2007-01-24 14:05:00,26.79,26.82,26.76,26.76,556200.0,12.251,12.2647,12.2372,12.2372,556200.0
2007-01-24 14:10:00,26.76,26.79,26.76,26.78,283100.0,12.2372,12.251,12.2372,12.2464,283100.0
2007-01-24 14:15:00,26.77,26.8,26.76,26.79,376400.0,12.2418,12.2555,12.2372,12.251,376400.0
2007-01-24 14:20:00,26.79,26.81,26.76,26.79,390600.0,12.251,12.2601,12.2372,12.251,390600.0
2007-01-24 14:25:00,26.79,26.82,26.77,26.81,469100.0,12.251,12.2647,12.2418,12.2601,469100.0
2007-01-24 14:30:00,26.81,26.84,26.78,26.8,484800.0,12.2601,12.2738,12.2464,12.2555,484800.0
2007-01-24 14:35:00,26.8,26.83,26.77,26.81,631400.0,12.2555,12.2693,12.2418,12.2601,631400.0
2007-01-24 14:40:00,26.81,26.83,26.79,26.8,375600.0,12.2601,12.2693,12.251,12.2555,375600.0
2007-01-24 14:45:00,26.8,26.81,26.77,26.78,356200.0,12.2555,12.2601,12.2418,12.2464,356200.0
2007-01-24 14:50:00,26.77,26.8,26.77,26.78,218500.0,12.2418,12.2555,12.2418,12.2464,218500.0
2007-01-24 14:55:00,26.79,26.81,26.79,26.8,314400.0,12.251,12.2601,12.251,12.2555,314400.0
2007-01-24 15:00:00,26.8,26.81,26.74,26.76,471900.0,12.2555,12.2601,12.2281,12.2372,471900.0
2007-01-24 15:05:00,26.75,26.76,26.72,26.72,307500.0,12.2327,12.2372,12.219,12.219,307500.0
2007-01-24 15:10:00,26.72,26.77,26.72,26.76,503800.0,12.219,12.2418,12.219,12.2372,503800.0
2007-01-24 15:15:00,26.76,26.79,26.75,26.78,529300.0,12.2372,12.251,12.2327,12.2464,529300.0
2007-01-24 15:20:00,26.78,26.81,26.78,26.79,1035200.0,12.2464,12.2601,12.2464,12.251,1035200.0
2007-01-24 15:25:00,26.79,26.83,26.79,26.79,439100.0,12.251,12.2693,12.251,12.251,439100.0
2007-01-24 15:30:00,26.8,26.82,26.79,26.8,1033300.0,12.2555,12.2647,12.251,12.2555,1033300.0
2007-01-24 15:35:00,26.8,26.81,26.79,26.8,474700.0,12.2555,12.2601,12.251,12.2555,474700.0
2007-01-24 15:40:00,26.8,26.81,26.78,26.78,587200.0,12.2555,12.2601,12.2464,12.2464,587200.0
2007-01-24 15:45:00,26.78,26.81,26.74,26.81,1180600.0,12.2464,12.2601,12.2281,12.2601,1180600.0
2007-01-24 15:50:00,26.8,26.81,26.79,26.8,688400.0,12.2555,12.2601,12.251,12.2555,688400.0
2007-01-24 15:55:00,26.8,26.83,26.77,26.83,1166500.0,12.2555,12.2693,12.2418,12.2693,1166500.0
2007-01-25 09:30:00,26.82,26.89,26.79,26.86,1039600.0,12.2647,12.2967,12.251,12.283,1039600.0
2007-01-25 09:35:00,26.87,26.87,26.72,26.72,401600.0,12.2875,12.2875,12.219,12.219,401600.0
2007-01-25 09:40:00,26.72,26.76,26.67,26.68,352900.0,12.219,12.2372,12.1961,12.2007,352900.0
2007-01-25 09:45:00,26.67,26.7,26.65,26.69,336800.0,12.1961,12.2098,12.1869,12.2052,336800.0
2007-01-25 09:50:00,26.69,26.77,26.64,26.69,1131900.0,12.2052,12.2418,12.1824,12.2052,1131900.0
2007-01-25 09:55:00,26.69,26.71,26.65,26.66,252200.0,12.2052,12.2144,12.1869,12.1915,252200.0
2007-01-25 10:00:00,26.65,26.71,26.59,26.59,661200.0,12.1869,12.2144,12.1595,12.1595,661200.0
2007-01-25 10:05:00,26.6,26.65,26.59,26.63,495300.0,12.1641,12.1869,12.1595,12.1778,495300.0
2007-01-25 10:10:00,26.63,26.63,26.56,26.58,397700.0,12.1778,12.1778,12.1458,12.1549,397700.0
2007-01-25 10:15:00,26.58,26.59,26.55,26.57,522900.0,12.1549,12.1595,12.1412,12.1504,522900.0
2007-01-25 10:20:00,26.58,26.67,26.57,26.6,526000.0,12.1549,12.1961,12.1504,12.1641,526000.0
2007-01-25 10:25:00,26.6,26.64,26.59,26.63,301800.0,12.1641,12.1824,12.1595,12.1778,301800.0
2007-01-25 10:30:00,26.63,26.66,26.6,26.64,275000.0,12.1778,12.1915,12.1641,12.1824,275000.0
2007-01-25 10:35:00,26.64,26.65,26.6,26.61,300300.0,12.1824,12.1869,12.1641,12.1687,300300.0
2007-01-25 10:40:00,26.6,26.62,26.57,26.61,877900.0,12.1641,12.1732,12.1504,12.1687,877900.0
2007-01-25 10:45:00,26.6,26.61,26.58,26.61,329000.0,12.1641,12.1687,12.1549,12.1687,329000.0
2007-01-25 10:50:00,26.6,26.64,26.6,26.63,375700.0,12.1641,12.1824,12.1641,12.1778,375700.0
2007-01-25 10:55:00,26.62,26.63,26.61,26.62,146100.0,12.1732,12.1778,12.1687,12.1732,146100.0
2007-01-25 11:00:00,26.62,26.72,26.62,26.7,324100.0,12.1732,12.219,12.1732,12.2098,324100.0
2007-01-25 11:05:00,26.7,26.7,26.62,26.65,530000.0,12.2098,12.2098,12.1732,12.1869,530000.0
2007-01-25 11:10:00,26.65,26.67,26.6,26.6,437100.0,12.1869,12.1961,12.1641,12.1641,437100.0
2007-01-25 11:15:00,26.6,26.62,26.58,26.61,434100.0,12.1641,12.1732,12.1549,12.1687,434100.0
2007-01-25 11:20:00,26.6,26.61,26.58,26.6,227800.0,12.1641,12.1687,12.1549,12.1641,227800.0
2007-01-25 11:25:00,26.6,26.61,26.58,26.58,236200.0,12.1641,12.1687,12.1549,12.1549,236200.0
2007-01-25 11:30:00,26.58,26.6,26.53,26.53,333600.0,12.1549,12.1641,12.1321,12.1321,333600.0
2007-01-25 11:35:00,26.53,26.56,26.5,26.54,505800.0,12.1321,12.1458,12.1183,12.1366,505800.0
2007-01-25 11:40:00,26.53,26.56,26.51,26.55,235900.0,12.1321,12.1458,12.1229,12.1412,235900.0
2007-01-25 11:45:00,26.56,26.6,26.54,26.59,332400.0,12.1458,12.1641,12.1366,12.1595,332400.0
2007-01-25 11:50:00,26.59,26.62,26.58,26.62,214100.0,12.1595,12.1732,12.1549,12.1732,214100.0
2007-01-25 11:55:00,26.61,26.63,26.58,26.6,388800.0,12.1687,12.1778,12.1549,12.1641,388800.0
2007-01-25 12:00:00,26.6,26.6,26.56,26.6,185400.0,12.1641,12.1641,12.1458,12.1641,185400.0
2007-01-25 12:05:00,26.6,26.6,26.55,26.56,297300.0,12.1641,12.1641,12.1412,12.1458,297300.0
2007-01-25 12:10:00,26.56,26.58,26.55,26.56,248300.0,12.1458,12.1549,12.1412,12.1458,248300.0
2007-01-25 12:15:00,26.57,26.6,26.56,26.59,184400.0,12.1504,12.1641,12.1458,12.1595,184400.0
2007-01-25 12:20:00,26.59,26.6,26.59,26.59,118100.0,12.1595,12.1641,12.1595,12.1595,118100.0
2007-01-25 12:25:00,26.59,26.61,26.59,26.6,255100.0,12.1595,12.1687,12.1595,12.1641,255100.0
2007-01-25 12:30:00,26.61,26.62,26.57,26.59,242800.0,12.1687,12.1732,12.1504,12.1595,242800.0
2007-01-25 12:35:00,26.6,26.6,26.58,26.58,217400.0,12.1641,12.1641,12.1549,12.1549,217400.0
2007-01-25 12:40:00,26.59,26.6,26.57,26.58,137400.0,12.1595,12.1641,12.1504,12.1549,137400.0
2007-01-25 12:45:00,26.58,26.59,26.57,26.58,134600.0,12.1549,12.1595,12.1504,12.1549,134600.0
2007-01-25 12:50:00,26.59,26.61,26.58,26.58,220500.0,12.1595,12.1687,12.1549,12.1549,220500.0
2007-01-25 12:55:00,26.58,26.61,26.51,26.54,382100.0,12.1549,12.1687,12.1229,12.1366,382100.0
2007-01-25 13:00:00,26.54,26.57,26.53,26.55,285900.0,12.1366,12.1504,12.1321,12.1412,285900.0
2007-01-25 13:05:00,26.56,26.58,26.55,26.56,171800.0,12.1458,12.1549,12.1412,12.1458,171800.0
2007-01-25 13:10:00,26.56,26.58,26.54,26.55,407500.0,12.1458,12.1549,12.1366,12.1412,407500.0
2007-01-25 13:15:00,26.55,26.57,26.54,26.57,207000.0,12.1412,12.1504,12.1366,12.1504,207000.0
2007-01-25 13:20:00,26.56,26.58,26.56,26.58,143000.0,12.1458,12.1549,12.1458,12.1549,143000.0
2007-01-25 13:25:00,26.57,26.6,26.55,26.58,297500.0,12.1504,12.1641,12.1412,12.1549,297500.0
2007-01-25 13:30:00,26.58,26.59,26.57,26.58,155100.0,12.1549,12.1595,12.1504,12.1549,155100.0
2007-01-25 13:35:00,26.57,26.58,26.5,26.52,316900.0,12.1504,12.1549,12.1183,12.1275,316900.0
2007-01-25 13:40:00,26.52,26.57,26.51,26.55,510500.0,12.1275,12.1504,12.1229,12.1412,510500.0
2007-01-25 13:45:00,26.55,26.56,26.53,26.54,282100.0,12.1412,12.1458,12.1321,12.1366,282100.0
2007-01-25 13:50:00,26.54,26.56,26.54,26.55,251800.0,12.1366,12.1458,12.1366,12.1412,251800.0
2007-01-25 13:55:00,26.55,26.57,26.53,26.53,415100.0,12.1412,12.1504,12.1321,12.1321,415100.0
2007-01-25 14:00:00,26.54,26.54,26.51,26.52,338100.0,12.1366,12.1366,12.1229,12.1275,338100.0
2007-01-25 14:05:00,26.52,26.53,26.51,26.53,242400.0,12.1275,12.1321,12.1229,12.1321,242400.0
2007-01-25 14:10:00,26.54,26.54,26.52,26.53,220000.0,12.1366,12.1366,12.1275,12.1321,220000.0
2007-01-25 14:15:00,26.53,26.54,26.52,26.53,220400.0,12.1321,12.1366,12.1275,12.1321,220400.0
2007-01-25 14:20:00,26.53,26.55,26.51,26.51,301100.0,12.1321,12.1412,12.1229,12.1229,301100.0
2007-01-25 14:25:00,26.51,26.52,26.46,26.5,687500.0,12.1229,12.1275,12.1001,12.1183,687500.0
2007-01-25 14:30:00,26.5,26.51,26.48,26.48,405300.0,12.1183,12.1229,12.1092,12.1092,405300.0
2007-01-25 14:35:00,26.49,26.54,26.48,26.51,276600.0,12.1138,12.1366,12.1092,12.1229,276600.0
2007-01-25 14:40:00,26.51,26.52,26.47,26.49,239900.0,12.1229,12.1275,12.1046,12.1138,239900.0
2007-01-25 14:45:00,26.48,26.5,26.47,26.47,338300.0,12.1092,12.1183,12.1046,12.1046,338300.0
2007-01-25 14:50:00,26.48,26.49,26.47,26.49,163300.0,12.1092,12.1138,12.1046,12.1138,163300.0
2007-01-25 14:55:00,26.49,26.52,26.48,26.49,498600.0,12.1138,12.1275,12.1092,12.1138,498600.0
2007-01-25 15:00:00,26.49,26.5,26.42,26.44,411300.0,12.1138,12.1183,12.0818,12.0909,411300.0
2007-01-25 15:05:00,26.45,26.45,26.37,26.4,702900.0,12.0955,12.0955,12.0589,12.0726,702900.0
2007-01-25 15:10:00,26.4,26.4,26.36,26.39,752500.0,12.0726,12.0726,12.0543,12.068,752500.0
2007-01-25 15:15:00,26.38,26.44,26.38,26.41,363000.0,12.0635,12.0909,12.0635,12.0772,363000.0
2007-01-25 15:20:00,26.41,26.42,26.36,26.36,572900.0,12.0772,12.0818,12.0543,12.0543,572900.0
2007-01-25 15:25:00,26.37,26.44,26.36,26.4,695500.0,12.0589,12.0909,12.0543,12.0726,695500.0
2007-01-25 15:30:00,26.4,26.4,26.34,26.37,823400.0,12.0726,12.0726,12.0452,12.0589,823400.0
2007-01-25 15:35:00,26.37,26.4,26.35,26.38,587900.0,12.0589,12.0726,12.0498,12.0635,587900.0
2007-01-25 15:40:00,26.38,26.38,26.34,26.35,1057900.0,12.0635,12.0635,12.0452,12.0498,1057900.0
2007-01-25 15:45:00,26.35,26.38,26.34,26.37,795000.0,12.0498,12.0635,12.0452,12.0589,795000.0
2007-01-25 15:50:00,26.37,26.4,26.35,26.37,1268800.0,12.0589,12.0726,12.0498,12.0589,1268800.0
2007-01-25 15:55:00,26.36,26.38,26.29,26.35,1364500.0,12.0543,12.0635,12.0223,12.0498,1364500.0
2007-01-26 09:30:00,26.33,26.35,26.3,26.3,678900.0,12.0406,12.0498,12.0269,12.0269,678900.0
2007-01-26 09:35:00,26.3,26.32,26.28,26.31,595000.0,12.0269,12.036,12.0177,12.0315,595000.0
2007-01-26 09:40:00,26.32,26.35,26.28,26.3,312200.0,12.036,12.0498,12.0177,12.0269,312200.0
2007-01-26 09:45:00,26.3,26.3,26.19,26.24,787500.0,12.0269,12.0269,11.9766,11.9995,787500.0
2007-01-26 09:50:00,26.24,26.25,26.1,26.11,740600.0,11.9995,12.004,11.9354,11.94,740600.0
2007-01-26 09:55:00,26.11,26.17,26.07,26.11,769300.0,11.94,11.9674,11.9217,11.94,769300.0
2007-01-26 10:00:00,26.11,26.17,26.04,26.04,618500.0,11.94,11.9674,11.908,11.908,618500.0
2007-01-26 10:05:00,26.04,26.08,26.0,26.04,888700.0,11.908,11.9263,11.8897,11.908,888700.0
2007-01-26 10:10:00,26.04,26.19,26.03,26.19,630700.0,11.908,11.9766,11.9034,11.9766,630700.0
2007-01-26 10:15:00,26.19,26.23,26.15,26.17,370500.0,11.9766,11.9949,11.9583,11.9674,370500.0
2007-01-26 10:20:00,26.17,26.22,26.17,26.19,343200.0,11.9674,11.9903,11.9674,11.9766,343200.0
2007-01-26 10:25:00,26.18,26.21,26.17,26.18,285900.0,11.972,11.9857,11.9674,11.972,285900.0
2007-01-26 10:30:00,26.18,26.2,26.15,26.18,232200.0,11.972,11.9812,11.9583,11.972,232200.0
2007-01-26 10:35:00,26.18,26.2,26.17,26.2,311800.0,11.972,11.9812,11.9674,11.9812,311800.0
2007-01-26 10:40:00,26.2,26.2,26.17,26.18,413700.0,11.9812,11.9812,11.9674,11.972,413700.0
2007-01-26 10:45:00,26.18,26.2,26.15,26.17,379200.0,11.972,11.9812,11.9583,11.9674,379200.0
2007-01-26 10:50:00,26.17,26.18,26.13,26.14,259900.0,11.9674,11.972,11.9491,11.9537,259900.0
2007-01-26 10:55:00,26.13,26.17,26.13,26.16,278200.0,11.9491,11.9674,11.9491,11.9629,278200.0
2007-01-26 11:00:00,26.16,26.17,26.15,26.15,301000.0,11.9629,11.9674,11.9583,11.9583,301000.0
2007-01-26 11:05:00,26.15,26.21,26.15,26.2,431800.0,11.9583,11.9857,11.9583,11.9812,431800.0
2007-01-26 11:10:00,26.2,26.23,26.18,26.23,499700.0,11.9812,11.9949,11.972,11.9949,499700.0
2007-01-26 11:15:00,26.23,26.28,26.22,26.23,703300.0,11.9949,12.0177,11.9903,11.9949,703300.0
2007-01-26 11:20:00,26.23,26.24,26.18,26.2,459600.0,11.9949,11.9995,11.972,11.9812,459600.0
2007-01-26 11:25:00,26.2,26.24,26.15,26.17,553200.0,11.9812,11.9995,11.9583,11.9674,553200.0
2007-01-26 11:30:00,26.17,26.21,26.15,26.21,674400.0,11.9674,11.9857,11.9583,11.9857,674400.0
2007-01-26 11:35:00,26.21,26.21,26.17,26.19,371500.0,11.9857,11.9857,11.9674,11.9766,371500.0
2007-01-26 11:40:00,26.2,26.22,26.18,26.21,179200.0,11.9812,11.9903,11.972,11.9857,179200.0
2007-01-26 11:45:00,26.21,26.23,26.19,26.19,253900.0,11.9857,11.9949,11.9766,11.9766,253900.0
2007-01-26 11:50:00,26.18,26.21,26.15,26.16,531300.0,11.972,11.9857,11.9583,11.9629,531300.0
2007-01-26 11:55:00,26.15,26.17,26.14,26.15,245000.0,11.9583,11.9674,11.9537,11.9583,245000.0
2007-01-26 12:00:00,26.15,26.18,26.15,26.18,241600.0,11.9583,11.972,11.9583,11.972,241600.0
2007-01-26 12:05:00,26.18,26.18,26.15,26.15,188400.0,11.972,11.972,11.9583,11.9583,188400.0
2007-01-26 12:10:00,26.16,26.17,26.12,26.14,306100.0,11.9629,11.9674,11.9446,11.9537,306100.0
2007-01-26 12:15:00,26.14,26.14,26.1,26.12,312900.0,11.9537,11.9537,11.9354,11.9446,312900.0
2007-01-26 12:20:00,26.13,26.16,26.1,26.15,483100.0,11.9491,11.9629,11.9354,11.9583,483100.0
2007-01-26 12:25:00,26.15,26.17,26.15,26.16,182900.0,11.9583,11.9674,11.9583,11.9629,182900.0
2007-01-26 12:30:00,26.17,26.18,26.16,26.17,143700.0,11.9674,11.972,11.9629,11.9674,143700.0
2007-01-26 12:35:00,26.17,26.18,26.16,26.18,234000.0,11.9674,11.972,11.9629,11.972,234000.0
2007-01-26 12:40:00,26.18,26.19,26.17,26.18,239000.0,11.972,11.9766,11.9674,11.972,239000.0
2007-01-26 12:45:00,26.17,26.21,26.17,26.21,301100.0,11.9674,11.9857,11.9674,11.9857,301100.0
2007-01-26 12:50:00,26.2,26.23,26.19,26.2,230300.0,11.9812,11.9949,11.9766,11.9812,230300.0
2007-01-26 12:55:00,26.21,26.22,26.19,26.22,286100.0,11.9857,11.9903,11.9766,11.9903,286100.0
2007-01-26 13:00:00,26.21,26.22,26.2,26.2,105600.0,11.9857,11.9903,11.9812,11.9812,105600.0
2007-01-26 13:05:00,26.2,26.22,26.19,26.21,306100.0,11.9812,11.9903,11.9766,11.9857,306100.0
2007-01-26 13:10:00,26.21,26.21,26.1,26.18,384800.0,11.9857,11.9857,11.9354,11.972,384800.0
2007-01-26 13:15:00,26.17,26.21,26.15,26.2,226200.0,11.9674,11.9857,11.9583,11.9812,226200.0
2007-01-26 13:20:00,26.21,26.22,26.19,26.2,195000.0,11.9857,11.9903,11.9766,11.9812,195000.0
2007-01-26 13:25:00,26.2,26.21,26.2,26.2,54400.0,11.9812,11.9857,11.9812,11.9812,54400.0
2007-01-26 13:30:00,26.2,26.24,26.2,26.24,169800.0,11.9812,11.9995,11.9812,11.9995,169800.0
2007-01-26 13:35:00,26.23,26.26,26.22,26.23,767500.0,11.9949,12.0086,11.9903,11.9949,767500.0
2007-01-26 13:40:00,26.23,26.28,26.23,26.27,241200.0,11.9949,12.0177,11.9949,12.0132,241200.0
2007-01-26 13:45:00,26.26,26.27,26.24,26.25,111900.0,12.0086,12.0132,11.9995,12.004,111900.0
2007-01-26 13:50:00,26.25,26.26,26.24,26.26,91700.0,12.004,12.0086,11.9995,12.0086,91700.0
2007-01-26 13:55:00,26.25,26.27,26.24,26.26,139100.0,12.004,12.0132,11.9995,12.0086,139100.0
2007-01-26 14:00:00,26.26,26.27,26.23,26.24,221900.0,12.0086,12.0132,11.9949,11.9995,221900.0
2007-01-26 14:05:00,26.24,26.25,26.21,26.23,220400.0,11.9995,12.004,11.9857,11.9949,220400.0
2007-01-26 14:10:00,26.23,26.29,26.23,26.29,234100.0,11.9949,12.0223,11.9949,12.0223,234100.0
2007-01-26 14:15:00,26.29,26.34,26.28,26.31,389600.0,12.0223,12.0452,12.0177,12.0315,389600.0
2007-01-26 14:20:00,26.31,26.32,26.28,26.3,272400.0,12.0315,12.036,12.0177,12.0269,272400.0
2007-01-26 14:25:00,26.3,26.33,26.29,26.32,176700.0,12.0269,12.0406,12.0223,12.036,176700.0
2007-01-26 14:30:00,26.31,26.31,26.27,26.28,112800.0,12.0315,12.0315,12.0132,12.0177,112800.0
2007-01-26 14:35:00,26.27,26.29,26.26,26.27,253300.0,12.0132,12.0223,12.0086,12.0132,253300.0
2007-01-26 14:40:00,26.26,26.28,26.24,26.25,217100.0,12.0086,12.0177,11.9995,12.004,217100.0
2007-01-26 14:45:00,26.25,26.27,26.24,26.25,226600.0,12.004,12.0132,11.9995,12.004,226600.0
2007-01-26 14:50:00,26.25,26.26,26.23,26.25,178100.0,12.004,12.0086,11.9949,12.004,178100.0
2007-01-26 14:55:00,26.25,26.26,26.23,26.25,298700.0,12.004,12.0086,11.9949,12.004,298700.0
2007-01-26 15:00:00,26.26,26.3,26.25,26.28,231200.0,12.0086,12.0269,12.004,12.0177,231200.0
2007-01-26 15:05:00,26.28,26.3,26.26,26.3,276100.0,12.0177,12.0269,12.0086,12.0269,276100.0
2007-01-26 15:10:00,26.3,26.33,26.28,26.3,440600.0,12.0269,12.0406,12.0177,12.0269,440600.0
2007-01-26 15:15:00,26.3,26.33,26.28,26.29,338600.0,12.0269,12.0406,12.0177,12.0223,338600.0
2007-01-26 15:20:00,26.28,26.29,26.26,26.28,301500.0,12.0177,12.0223,12.0086,12.0177,301500.0
2007-01-26 15:25:00,26.28,26.32,26.27,26.29,399400.0,12.0177,12.036,12.0132,12.0223,399400.0
2007-01-26 15:30:00,26.29,26.31,26.27,26.3,405800.0,12.0223,12.0315,12.0132,12.0269,405800.0
2007-01-26 15:35:00,26.3,26.32,26.29,26.29,255200.0,12.0269,12.036,12.0223,12.0223,255200.0
2007-01-26 15:40:00,26.29,26.3,26.27,26.29,411700.0,12.0223,12.0269,12.0132,12.0223,411700.0
2007-01-26 15:45:00,26.29,26.3,26.28,26.3,273000.0,12.0223,12.0269,12.0177,12.0269,273000.0
2007-01-26 15:50:00,26.29,26.31,26.29,26.3,305200.0,12.0223,12.0315,12.0223,12.0269,305200.0
2007-01-26 15:55:00,26.3,26.32,26.29,26.29,807200.0,12.0269,12.036,12.0223,12.0223,807200.0
2007-01-29 09:30:00,26.24,26.4,26.24,26.25,1114000.0,11.9995,12.0726,11.9995,12.004,1114000.0
2007-01-29 09:35:00,26.26,26.26,26.14,26.2,372100.0,12.0086,12.0086,11.9537,11.9812,372100.0
2007-01-29 09:40:00,26.19,26.2,26.14,26.15,436500.0,11.9766,11.9812,11.9537,11.9583,436500.0
2007-01-29 09:45:00,26.14,26.19,26.06,26.08,695300.0,11.9537,11.9766,11.9171,11.9263,695300.0
2007-01-29 09:50:00,26.08,26.18,26.04,26.12,887100.0,11.9263,11.972,11.908,11.9446,887100.0
2007-01-29 09:55:00,26.12,26.16,26.1,26.16,252800.0,11.9446,11.9629,11.9354,11.9629,252800.0
2007-01-29 10:00:00,26.15,26.17,26.13,26.14,320500.0,11.9583,11.9674,11.9491,11.9537,320500.0
2007-01-29 10:05:00,26.13,26.2,26.13,26.19,168900.0,11.9491,11.9812,11.9491,11.9766,168900.0
2007-01-29 10:10:00,26.19,26.2,26.14,26.15,406700.0,11.9766,11.9812,11.9537,11.9583,406700.0
2007-01-29 10:15:00,26.14,26.15,26.13,26.13,458500.0,11.9537,11.9583,11.9491,11.9491,458500.0
2007-01-29 10:20:00,26.13,26.13,26.07,26.09,939800.0,11.9491,11.9491,11.9217,11.9309,939800.0
2007-01-29 10:25:00,26.09,26.11,26.05,26.06,588300.0,11.9309,11.94,11.9126,11.9171,588300.0
2007-01-29 10:30:00,26.06,26.09,26.06,26.08,214500.0,11.9171,11.9309,11.9171,11.9263,214500.0
2007-01-29 10:35:00,26.08,26.09,26.06,26.07,175700.0,11.9263,11.9309,11.9171,11.9217,175700.0
2007-01-29 10:40:00,26.06,26.12,26.06,26.12,355700.0,11.9171,11.9446,11.9171,11.9446,355700.0
2007-01-29 10:45:00,26.11,26.13,26.1,26.13,227500.0,11.94,11.9491,11.9354,11.9491,227500.0
2007-01-29 10:50:00,26.13,26.13,26.08,26.09,498800.0,11.9491,11.9491,11.9263,11.9309,498800.0
2007-01-29 10:55:00,26.08,26.09,26.07,26.07,185300.0,11.9263,11.9309,11.9217,11.9217,185300.0
2007-01-29 11:00:00,26.07,26.09,26.06,26.06,512600.0,11.9217,11.9309,11.9171,11.9171,512600.0
2007-01-29 11:05:00,26.07,26.11,26.06,26.09,510100.0,11.9217,11.94,11.9171,11.9309,510100.0
2007-01-29 11:10:00,26.09,26.12,26.09,26.12,356700.0,11.9309,11.9446,11.9309,11.9446,356700.0
2007-01-29 11:15:00,26.11,26.12,26.08,26.09,548100.0,11.94,11.9446,11.9263,11.9309,548100.0
2007-01-29 11:20:00,26.08,26.11,26.08,26.1,115600.0,11.9263,11.94,11.9263,11.9354,115600.0
2007-01-29 11:25:00,26.11,26.12,26.1,26.11,191100.0,11.94,11.9446,11.9354,11.94,191100.0
2007-01-29 11:30:00,26.11,26.13,26.09,26.11,389300.0,11.94,11.9491,11.9309,11.94,389300.0
2007-01-29 11:35:00,26.11,26.11,26.06,26.07,662900.0,11.94,11.94,11.9171,11.9217,662900.0
2007-01-29 11:40:00,26.06,26.07,26.01,26.02,604300.0,11.9171,11.9217,11.8943,11.8988,604300.0
2007-01-29 11:45:00,26.02,26.03,26.0,26.01,400000.0,11.8988,11.9034,11.8897,11.8943,400000.0
2007-01-29 11:50:00,26.01,26.04,26.0,26.04,285000.0,11.8943,11.908,11.8897,11.908,285000.0
2007-01-29 11:55:00,26.04,26.06,26.0,26.05,152000.0,11.908,11.9171,11.8897,11.9126,152000.0
2007-01-29 12:00:00,26.05,26.08,26.03,26.07,608600.0,11.9126,11.9263,11.9034,11.9217,608600.0
2007-01-29 12:05:00,26.07,26.09,26.06,26.09,209200.0,11.9217,11.9309,11.9171,11.9309,209200.0
2007-01-29 12:10:00,26.09,26.1,26.07,26.08,237800.0,11.9309,11.9354,11.9217,11.9263,237800.0
2007-01-29 12:15:00,26.08,26.09,26.07,26.08,237600.0,11.9263,11.9309,11.9217,11.9263,237600.0
2007-01-29 12:20:00,26.09,26.1,26.08,26.1,139000.0,11.9309,11.9354,11.9263,11.9354,139000.0
2007-01-29 12:25:00,26.1,26.1,26.07,26.08,126900.0,11.9354,11.9354,11.9217,11.9263,126900.0
2007-01-29 12:30:00,26.09,26.09,26.08,26.09,84800.0,11.9309,11.9309,11.9263,11.9309,84800.0
2007-01-29 12:35:00,26.08,26.09,26.08,26.08,60500.0,11.9263,11.9309,11.9263,11.9263,60500.0
2007-01-29 12:40:00,26.09,26.1,26.08,26.09,194900.0,11.9309,11.9354,11.9263,11.9309,194900.0
2007-01-29 12:45:00,26.09,26.1,26.09,26.1,132500.0,11.9309,11.9354,11.9309,11.9354,132500.0
2007-01-29 12:50:00,26.09,26.12,26.09,26.11,252100.0,11.9309,11.9446,11.9309,11.94,252100.0
2007-01-29 12:55:00,26.11,26.12,26.11,26.12,57400.0,11.94,11.9446,11.94,11.9446,57400.0
2007-01-29 13:00:00,26.11,26.12,26.11,26.12,190200.0,11.94,11.9446,11.94,11.9446,190200.0
2007-01-29 13:05:00,26.12,26.12,26.11,26.11,154900.0,11.9446,11.9446,11.94,11.94,154900.0
2007-01-29 13:10:00,26.12,26.12,26.1,26.1,239600.0,11.9446,11.9446,11.9354,11.9354,239600.0
2007-01-29 13:15:00,26.11,26.11,26.1,26.11,126000.0,11.94,11.94,11.9354,11.94,126000.0
2007-01-29 13:20:00,26.1,26.11,26.09,26.1,153800.0,11.9354,11.94,11.9309,11.9354,153800.0
2007-01-29 13:25:00,26.1,26.1,26.09,26.1,172600.0,11.9354,11.9354,11.9309,11.9354,172600.0
2007-01-29 13:30:00,26.1,26.1,26.09,26.09,89000.0,11.9354,11.9354,11.9309,11.9309,89000.0
2007-01-29 13:35:00,26.1,26.1,26.09,26.09,205000.0,11.9354,11.9354,11.9309,11.9309,205000.0
2007-01-29 13:40:00,26.1,26.1,26.08,26.09,186900.0,11.9354,11.9354,11.9263,11.9309,186900.0
2007-01-29 13:45:00,26.09,26.09,26.06,26.09,305800.0,11.9309,11.9309,11.9171,11.9309,305800.0
2007-01-29 13:50:00,26.08,26.09,26.05,26.05,260900.0,11.9263,11.9309,11.9126,11.9126,260900.0
2007-01-29 13:55:00,26.05,26.06,26.04,26.04,263100.0,11.9126,11.9171,11.908,11.908,263100.0
2007-01-29 14:00:00,26.05,26.05,26.01,26.02,472400.0,11.9126,11.9126,11.8943,11.8988,472400.0
2007-01-29 14:05:00,26.02,26.06,26.01,26.04,402000.0,11.8988,11.9171,11.8943,11.908,402000.0
2007-01-29 14:10:00,26.05,26.05,26.01,26.03,547000.0,11.9126,11.9126,11.8943,11.9034,547000.0
2007-01-29 14:15:00,26.03,26.04,26.02,26.03,399700.0,11.9034,11.908,11.8988,11.9034,399700.0
2007-01-29 14:20:00,26.03,26.06,26.02,26.06,843900.0,11.9034,11.9171,11.8988,11.9171,843900.0
2007-01-29 14:25:00,26.05,26.07,26.05,26.07,179100.0,11.9126,11.9217,11.9126,11.9217,179100.0
2007-01-29 14:30:00,26.07,26.07,26.04,26.04,265200.0,11.9217,11.9217,11.908,11.908,265200.0
2007-01-29 14:35:00,26.04,26.05,26.02,26.04,268700.0,11.908,11.9126,11.8988,11.908,268700.0
2007-01-29 14:40:00,26.04,26.06,26.03,26.03,280500.0,11.908,11.9171,11.9034,11.9034,280500.0
2007-01-29 14:45:00,26.03,26.04,26.03,26.04,159200.0,11.9034,11.908,11.9034,11.908,159200.0
2007-01-29 14:50:00,26.04,26.05,26.03,26.03,303400.0,11.908,11.9126,11.9034,11.9034,303400.0
2007-01-29 14:55:00,26.03,26.04,26.03,26.03,123800.0,11.9034,11.908,11.9034,11.9034,123800.0
2007-01-29 15:00:00,26.04,26.08,26.03,26.06,752600.0,11.908,11.9263,11.9034,11.9171,752600.0
2007-01-29 15:05:00,26.06,26.09,26.05,26.05,738300.0,11.9171,11.9309,11.9126,11.9126,738300.0
2007-01-29 15:10:00,26.05,26.09,26.05,26.06,561200.0,11.9126,11.9309,11.9126,11.9171,561200.0
2007-01-29 15:15:00,26.06,26.09,26.05,26.09,351100.0,11.9171,11.9309,11.9126,11.9309,351100.0
2007-01-29 15:20:00,26.09,26.09,26.08,26.09,184400.0,11.9309,11.9309,11.9263,11.9309,184400.0
2007-01-29 15:25:00,26.09,26.1,26.07,26.1,620800.0,11.9309,11.9354,11.9217,11.9354,620800.0
2007-01-29 15:30:00,26.09,26.1,26.08,26.09,272500.0,11.9309,11.9354,11.9263,11.9309,272500.0
2007-01-29 15:35:00,26.09,26.1,26.07,26.08,579800.0,11.9309,11.9354,11.9217,11.9263,579800.0
2007-01-29 15:40:00,26.08,26.1,26.07,26.09,482100.0,11.9263,11.9354,11.9217,11.9309,482100.0
2007-01-29 15:45:00,26.1,26.11,26.08,26.08,793600.0,11.9354,11.94,11.9263,11.9263,793600.0
2007-01-29 15:50:00,26.08,26.09,26.02,26.07,1274200.0,11.9263,11.9309,11.8988,11.9217,1274200.0
2007-01-29 15:55:00,26.06,26.07,26.03,26.05,855700.0,11.9171,11.9217,11.9034,11.9126,855700.0
2007-01-30 09:30:00,26.02,26.11,26.01,26.09,936600.0,11.8988,11.94,11.8943,11.9309,936600.0
2007-01-30 09:35:00,26.09,26.15,26.03,26.06,787900.0,11.9309,11.9583,11.9034,11.9171,787900.0
2007-01-30 09:40:00,26.06,26.07,26.02,26.03,307800.0,11.9171,11.9217,11.8988,11.9034,307800.0
2007-01-30 09:45:00,26.03,26.05,26.02,26.03,270800.0,11.9034,11.9126,11.8988,11.9034,270800.0
2007-01-30 09:50:00,26.03,26.04,26.0,26.01,292300.0,11.9034,11.908,11.8897,11.8943,292300.0
2007-01-30 09:55:00,26.01,26.04,26.01,26.04,390300.0,11.8943,11.908,11.8943,11.908,390300.0
2007-01-30 10:00:00,26.04,26.06,26.03,26.04,533100.0,11.908,11.9171,11.9034,11.908,533100.0
2007-01-30 10:05:00,26.04,26.05,26.03,26.05,222400.0,11.908,11.9126,11.9034,11.9126,222400.0
2007-01-30 10:10:00,26.05,26.05,26.03,26.03,195400.0,11.9126,11.9126,11.9034,11.9034,195400.0
2007-01-30 10:15:00,26.03,26.07,26.03,26.05,327200.0,11.9034,11.9217,11.9034,11.9126,327200.0
2007-01-30 10:20:00,26.04,26.05,26.03,26.04,246800.0,11.908,11.9126,11.9034,11.908,246800.0
2007-01-30 10:25:00,26.04,26.09,26.03,26.09,484600.0,11.908,11.9309,11.9034,11.9309,484600.0
2007-01-30 10:30:00,26.09,26.1,26.08,26.09,242600.0,11.9309,11.9354,11.9263,11.9309,242600.0
2007-01-30 10:35:00,26.08,26.1,26.05,26.07,535700.0,11.9263,11.9354,11.9126,11.9217,535700.0
2007-01-30 10:40:00,26.07,26.07,26.03,26.06,615200.0,11.9217,11.9217,11.9034,11.9171,615200.0
2007-01-30 10:45:00,26.06,26.06,26.04,26.04,210700.0,11.9171,11.9171,11.908,11.908,210700.0
2007-01-30 10:50:00,26.04,26.07,26.03,26.03,434900.0,11.908,11.9217,11.9034,11.9034,434900.0
2007-01-30 10:55:00,26.03,26.07,26.03,26.07,278500.0,11.9034,11.9217,11.9034,11.9217,278500.0
2007-01-30 11:00:00,26.06,26.07,26.0,26.04,1187700.0,11.9171,11.9217,11.8897,11.908,1187700.0
2007-01-30 11:05:00,26.04,26.06,26.02,26.03,436100.0,11.908,11.9171,11.8988,11.9034,436100.0
2007-01-30 11:10:00,26.04,26.05,26.01,26.01,222200.0,11.908,11.9126,11.8943,11.8943,222200.0
2007-01-30 11:15:00,26.01,26.06,26.01,26.06,345900.0,11.8943,11.9171,11.8943,11.9171,345900.0
2007-01-30 11:20:00,26.06,26.09,26.05,26.09,253300.0,11.9171,11.9309,11.9126,11.9309,253300.0
2007-01-30 11:25:00,26.08,26.09,26.07,26.07,165400.0,11.9263,11.9309,11.9217,11.9217,165400.0
2007-01-30 11:30:00,26.07,26.08,26.05,26.06,227000.0,11.9217,11.9263,11.9126,11.9171,227000.0
2007-01-30 11:35:00,26.06,26.14,26.06,26.14,502500.0,11.9171,11.9537,11.9171,11.9537,502500.0
2007-01-30 11:40:00,26.14,26.14,26.1,26.12,388700.0,11.9537,11.9537,11.9354,11.9446,388700.0
2007-01-30 11:45:00,26.12,26.13,26.09,26.1,305400.0,11.9446,11.9491,11.9309,11.9354,305400.0
2007-01-30 11:50:00,26.09,26.1,26.06,26.06,446700.0,11.9309,11.9354,11.9171,11.9171,446700.0
2007-01-30 11:55:00,26.06,26.09,26.05,26.07,309700.0,11.9171,11.9309,11.9126,11.9217,309700.0
2007-01-30 12:00:00,26.06,26.1,26.05,26.09,477500.0,11.9171,11.9354,11.9126,11.9309,477500.0
2007-01-30 12:05:00,26.1,26.12,26.08,26.11,321200.0,11.9354,11.9446,11.9263,11.94,321200.0
2007-01-30 12:10:00,26.12,26.13,26.11,26.12,108200.0,11.9446,11.9491,11.94,11.9446,108200.0
2007-01-30 12:15:00,26.12,26.13,26.1,26.11,350300.0,11.9446,11.9491,11.9354,11.94,350300.0
2007-01-30 12:20:00,26.11,26.13,26.09,26.11,270100.0,11.94,11.9491,11.9309,11.94,270100.0
2007-01-30 12:25:00,26.12,26.12,26.11,26.11,106400.0,11.9446,11.9446,11.94,11.94,106400.0
2007-01-30 12:30:00,26.11,26.12,26.1,26.1,108100.0,11.94,11.9446,11.9354,11.9354,108100.0
2007-01-30 12:35:00,26.1,26.11,26.1,26.11,94200.0,11.9354,11.94,11.9354,11.94,94200.0
2007-01-30 12:40:00,26.11,26.11,26.09,26.1,115400.0,11.94,11.94,11.9309,11.9354,115400.0
2007-01-30 12:45:00,26.1,26.1,26.07,26.07,135400.0,11.9354,11.9354,11.9217,11.9217,135400.0
2007-01-30 12:50:00,26.08,26.08,26.07,26.08,692600.0,11.9263,11.9263,11.9217,11.9263,692600.0
2007-01-30 12:55:00,26.08,26.08,26.06,26.06,145800.0,11.9263,11.9263,11.9171,11.9171,145800.0
2007-01-30 13:00:00,26.06,26.07,26.05,26.05,161500.0,11.9171,11.9217,11.9126,11.9126,161500.0
2007-01-30 13:05:00,26.06,26.06,26.02,26.03,408600.0,11.9171,11.9171,11.8988,11.9034,408600.0
2007-01-30 13:10:00,26.03,26.05,26.03,26.03,188000.0,11.9034,11.9126,11.9034,11.9034,188000.0
2007-01-30 13:15:00,26.03,26.06,26.03,26.04,186700.0,11.9034,11.9171,11.9034,11.908,186700.0
2007-01-30 13:20:00,26.05,26.08,26.04,26.07,131300.0,11.9126,11.9263,11.908,11.9217,131300.0
2007-01-30 13:25:00,26.08,26.08,26.07,26.07,77400.0,11.9263,11.9263,11.9217,11.9217,77400.0
2007-01-30 13:30:00,26.07,26.08,26.06,26.06,149600.0,11.9217,11.9263,11.9171,11.9171,149600.0
2007-01-30 13:35:00,26.06,26.07,26.06,26.06,86500.0,11.9171,11.9217,11.9171,11.9171,86500.0
2007-01-30 13:40:00,26.06,26.09,26.06,26.09,135400.0,11.9171,11.9309,11.9171,11.9309,135400.0
2007-01-30 13:45:00,26.09,26.12,26.08,26.1,271000.0,11.9309,11.9446,11.9263,11.9354,271000.0
2007-01-30 13:50:00,26.11,26.11,26.09,26.09,181400.0,11.94,11.94,11.9309,11.9309,181400.0
2007-01-30 13:55:00,26.1,26.1,26.09,26.09,58100.0,11.9354,11.9354,11.9309,11.9309,58100.0
2007-01-30 14:00:00,26.09,26.1,26.07,26.07,162100.0,11.9309,11.9354,11.9217,11.9217,162100.0
2007-01-30 14:05:00,26.07,26.09,26.07,26.08,175400.0,11.9217,11.9309,11.9217,11.9263,175400.0
2007-01-30 14:10:00,26.09,26.09,26.07,26.09,166400.0,11.9309,11.9309,11.9217,11.9309,166400.0
2007-01-30 14:15:00,26.08,26.09,26.07,26.07,143900.0,11.9263,11.9309,11.9217,11.9217,143900.0
2007-01-30 14:20:00,26.08,26.08,26.07,26.07,105300.0,11.9263,11.9263,11.9217,11.9217,105300.0
2007-01-30 14:25:00,26.07,26.08,26.07,26.07,116000.0,11.9217,11.9263,11.9217,11.9217,116000.0
2007-01-30 14:30:00,26.08,26.08,26.07,26.07,117100.0,11.9263,11.9263,11.9217,11.9217,117100.0
2007-01-30 14:35:00,26.08,26.08,26.07,26.07,67200.0,11.9263,11.9263,11.9217,11.9217,67200.0
2007-01-30 14:40:00,26.08,26.09,26.07,26.08,192000.0,11.9263,11.9309,11.9217,11.9263,192000.0
2007-01-30 14:45:00,26.09,26.1,26.08,26.09,189000.0,11.9309,11.9354,11.9263,11.9309,189000.0
2007-01-30 14:50:00,26.1,26.12,26.09,26.09,141700.0,11.9354,11.9446,11.9309,11.9309,141700.0
2007-01-30 14:55:00,26.11,26.13,26.11,26.13,355100.0,11.94,11.9491,11.94,11.9491,355100.0
2007-01-30 15:00:00,26.13,26.13,26.11,26.11,180000.0,11.9491,11.9491,11.94,11.94,180000.0
2007-01-30 15:05:00,26.12,26.14,26.11,26.13,188900.0,11.9446,11.9537,11.94,11.9491,188900.0
2007-01-30 15:10:00,26.14,26.14,26.13,26.13,111900.0,11.9537,11.9537,11.9491,11.9491,111900.0
2007-01-30 15:15:00,26.13,26.14,26.13,26.13,111800.0,11.9491,11.9537,11.9491,11.9491,111800.0
2007-01-30 15:20:00,26.14,26.16,26.13,26.14,337500.0,11.9537,11.9629,11.9491,11.9537,337500.0
2007-01-30 15:25:00,26.15,26.15,26.12,26.15,379400.0,11.9583,11.9583,11.9446,11.9583,379400.0
2007-01-30 15:30:00,26.14,26.15,26.09,26.11,756300.0,11.9537,11.9583,11.9309,11.94,756300.0
2007-01-30 15:35:00,26.11,26.12,26.1,26.1,449600.0,11.94,11.9446,11.9354,11.9354,449600.0
2007-01-30 15:40:00,26.11,26.11,26.08,26.09,246300.0,11.94,11.94,11.9263,11.9309,246300.0
2007-01-30 15:45:00,26.09,26.11,26.09,26.11,321200.0,11.9309,11.94,11.9309,11.94,321200.0
2007-01-30 15:50:00,26.1,26.12,26.09,26.09,547100.0,11.9354,11.9446,11.9309,11.9309,547100.0
2007-01-30 15:55:00,26.1,26.11,26.08,26.11,432700.0,11.9354,11.94,11.9263,11.94,432700.0
2007-01-31 09:30:00,26.01,26.09,26.0,26.08,900800.0,11.8943,11.9309,11.8897,11.9263,900800.0
2007-01-31 09:35:00,26.08,26.17,26.06,26.13,437700.0,11.9263,11.9674,11.9171,11.9491,437700.0
2007-01-31 09:40:00,26.13,26.2,26.12,26.19,362100.0,11.9491,11.9812,11.9446,11.9766,362100.0
2007-01-31 09:45:00,26.18,26.26,26.18,26.25,688900.0,11.972,12.0086,11.972,12.004,688900.0
2007-01-31 09:50:00,26.25,26.27,26.18,26.25,422000.0,12.004,12.0132,11.972,12.004,422000.0
2007-01-31 09:55:00,26.25,26.31,26.25,26.27,393700.0,12.004,12.0315,12.004,12.0132,393700.0
2007-01-31 10:00:00,26.28,26.3,26.23,26.24,489100.0,12.0177,12.0269,11.9949,11.9995,489100.0
2007-01-31 10:05:00,26.24,26.25,26.23,26.23,170500.0,11.9995,12.004,11.9949,11.9949,170500.0
2007-01-31 10:10:00,26.23,26.25,26.21,26.23,284700.0,11.9949,12.004,11.9857,11.9949,284700.0
2007-01-31 10:15:00,26.23,26.24,26.19,26.22,335000.0,11.9949,11.9995,11.9766,11.9903,335000.0
2007-01-31 10:20:00,26.22,26.23,26.19,26.23,234500.0,11.9903,11.9949,11.9766,11.9949,234500.0
2007-01-31 10:25:00,26.23,26.24,26.21,26.23,215400.0,11.9949,11.9995,11.9857,11.9949,215400.0
2007-01-31 10:30:00,26.22,26.24,26.21,26.24,259600.0,11.9903,11.9995,11.9857,11.9995,259600.0
2007-01-31 10:35:00,26.24,26.25,26.21,26.22,323800.0,11.9995,12.004,11.9857,11.9903,323800.0
2007-01-31 10:40:00,26.21,26.21,26.19,26.21,246200.0,11.9857,11.9857,11.9766,11.9857,246200.0
2007-01-31 10:45:00,26.2,26.21,26.14,26.18,586300.0,11.9812,11.9857,11.9537,11.972,586300.0
2007-01-31 10:50:00,26.18,26.2,26.17,26.18,247700.0,11.972,11.9812,11.9674,11.972,247700.0
2007-01-31 10:55:00,26.18,26.19,26.16,26.16,348100.0,11.972,11.9766,11.9629,11.9629,348100.0
2007-01-31 11:00:00,26.16,26.17,26.14,26.14,402500.0,11.9629,11.9674,11.9537,11.9537,402500.0
2007-01-31 11:05:00,26.14,26.16,26.12,26.14,258000.0,11.9537,11.9629,11.9446,11.9537,258000.0
2007-01-31 11:10:00,26.15,26.17,26.13,26.17,329400.0,11.9583,11.9674,11.9491,11.9674,329400.0
2007-01-31 11:15:00,26.17,26.18,26.12,26.14,272400.0,11.9674,11.972,11.9446,11.9537,272400.0
2007-01-31 11:20:00,26.13,26.14,26.12,26.12,321100.0,11.9491,11.9537,11.9446,11.9446,321100.0
2007-01-31 11:25:00,26.12,26.15,26.11,26.11,257900.0,11.9446,11.9583,11.94,11.94,257900.0
2007-01-31 11:30:00,26.11,26.15,26.11,26.12,219600.0,11.94,11.9583,11.94,11.9446,219600.0
2007-01-31 11:35:00,26.13,26.13,26.11,26.12,124000.0,11.9491,11.9491,11.94,11.9446,124000.0
2007-01-31 11:40:00,26.12,26.12,26.11,26.11,159700.0,11.9446,11.9446,11.94,11.94,159700.0
2007-01-31 11:45:00,26.12,26.13,26.12,26.12,146800.0,11.9446,11.9491,11.9446,11.9446,146800.0
2007-01-31 11:50:00,26.12,26.13,26.12,26.12,160400.0,11.9446,11.9491,11.9446,11.9446,160400.0
2007-01-31 11:55:00,26.13,26.13,26.11,26.11,170100.0,11.9491,11.9491,11.94,11.94,170100.0
2007-01-31 12:00:00,26.11,26.12,26.09,26.09,362300.0,11.94,11.9446,11.9309,11.9309,362300.0
2007-01-31 12:05:00,26.1,26.1,26.09,26.1,133600.0,11.9354,11.9354,11.9309,11.9354,133600.0
2007-01-31 12:10:00,26.1,26.11,26.08,26.09,275000.0,11.9354,11.94,11.9263,11.9309,275000.0
2007-01-31 12:15:00,26.1,26.1,26.09,26.1,64700.0,11.9354,11.9354,11.9309,11.9354,64700.0
2007-01-31 12:20:00,26.09,26.1,26.09,26.1,145500.0,11.9309,11.9354,11.9309,11.9354,145500.0
2007-01-31 12:25:00,26.1,26.1,26.07,26.07,155100.0,11.9354,11.9354,11.9217,11.9217,155100.0
2007-01-31 12:30:00,26.07,26.1,26.07,26.1,228400.0,11.9217,11.9354,11.9217,11.9354,228400.0
2007-01-31 12:35:00,26.09,26.11,26.08,26.09,234500.0,11.9309,11.94,11.9263,11.9309,234500.0
2007-01-31 12:40:00,26.09,26.11,26.09,26.1,144700.0,11.9309,11.94,11.9309,11.9354,144700.0
2007-01-31 12:45:00,26.1,26.11,26.1,26.1,125400.0,11.9354,11.94,11.9354,11.9354,125400.0
2007-01-31 12:50:00,26.1,26.11,26.09,26.09,137500.0,11.9354,11.94,11.9309,11.9309,137500.0
2007-01-31 12:55:00,26.09,26.14,26.09,26.14,167500.0,11.9309,11.9537,11.9309,11.9537,167500.0
2007-01-31 13:00:00,26.14,26.14,26.13,26.14,88600.0,11.9537,11.9537,11.9491,11.9537,88600.0
2007-01-31 13:05:00,26.14,26.14,26.12,26.12,157800.0,11.9537,11.9537,11.9446,11.9446,157800.0
2007-01-31 13:10:00,26.13,26.13,26.12,26.12,71700.0,11.9491,11.9491,11.9446,11.9446,71700.0
2007-01-31 13:15:00,26.12,26.13,26.11,26.12,163800.0,11.9446,11.9491,11.94,11.9446,163800.0
2007-01-31 13:20:00,26.12,26.12,26.1,26.11,117200.0,11.9446,11.9446,11.9354,11.94,117200.0
2007-01-31 13:25:00,26.1,26.11,26.1,26.11,85700.0,11.9354,11.94,11.9354,11.94,85700.0
2007-01-31 13:30:00,26.1,26.11,26.1,26.11,86900.0,11.9354,11.94,11.9354,11.94,86900.0
2007-01-31 13:35:00,26.1,26.12,26.1,26.11,174500.0,11.9354,11.9446,11.9354,11.94,174500.0
2007-01-31 13:40:00,26.11,26.12,26.1,26.11,159800.0,11.94,11.9446,11.9354,11.94,159800.0
2007-01-31 13:45:00,26.1,26.11,26.1,26.1,97600.0,11.9354,11.94,11.9354,11.9354,97600.0
2007-01-31 13:50:00,26.1,26.11,26.09,26.09,145400.0,11.9354,11.94,11.9309,11.9309,145400.0
2007-01-31 13:55:00,26.1,26.11,26.09,26.09,398000.0,11.9354,11.94,11.9309,11.9309,398000.0
2007-01-31 14:00:00,26.1,26.1,26.08,26.09,185200.0,11.9354,11.9354,11.9263,11.9309,185200.0
2007-01-31 14:05:00,26.09,26.09,26.06,26.08,729300.0,11.9309,11.9309,11.9171,11.9263,729300.0
2007-01-31 14:10:00,26.08,26.08,26.02,26.06,451000.0,11.9263,11.9263,11.8988,11.9171,451000.0
2007-01-31 14:15:00,26.05,26.1,26.05,26.1,498800.0,11.9126,11.9354,11.9126,11.9354,498800.0
2007-01-31 14:20:00,26.09,26.12,26.07,26.09,343000.0,11.9309,11.9446,11.9217,11.9309,343000.0
2007-01-31 14:25:00,26.08,26.09,26.04,26.04,400300.0,11.9263,11.9309,11.908,11.908,400300.0
2007-01-31 14:30:00,26.04,26.08,26.04,26.08,329400.0,11.908,11.9263,11.908,11.9263,329400.0
2007-01-31 14:35:00,26.08,26.22,26.07,26.15,981600.0,11.9263,11.9903,11.9217,11.9583,981600.0
2007-01-31 14:40:00,26.15,26.18,26.14,26.17,366600.0,11.9583,11.972,11.9537,11.9674,366600.0
2007-01-31 14:45:00,26.17,26.18,26.16,26.17,386200.0,11.9674,11.972,11.9629,11.9674,386200.0
2007-01-31 14:50:00,26.16,26.17,26.12,26.14,549300.0,11.9629,11.9674,11.9446,11.9537,549300.0
2007-01-31 14:55:00,26.14,26.17,26.14,26.16,356500.0,11.9537,11.9674,11.9537,11.9629,356500.0
2007-01-31 15:00:00,26.16,26.17,26.15,26.17,214600.0,11.9629,11.9674,11.9583,11.9674,214600.0
2007-01-31 15:05:00,26.17,26.2,26.16,26.19,380900.0,11.9674,11.9812,11.9629,11.9766,380900.0
2007-01-31 15:10:00,26.19,26.2,26.18,26.2,209700.0,11.9766,11.9812,11.972,11.9812,209700.0
2007-01-31 15:15:00,26.19,26.2,26.16,26.16,360500.0,11.9766,11.9812,11.9629,11.9629,360500.0
2007-01-31 15:20:00,26.16,26.17,26.15,26.17,317200.0,11.9629,11.9674,11.9583,11.9674,317200.0
2007-01-31 15:25:00,26.17,26.23,26.16,26.21,433500.0,11.9674,11.9949,11.9629,11.9857,433500.0
2007-01-31 15:30:00,26.22,26.23,26.2,26.22,400900.0,11.9903,11.9949,11.9812,11.9903,400900.0
2007-01-31 15:35:00,26.23,26.23,26.19,26.19,274500.0,11.9949,11.9949,11.9766,11.9766,274500.0
2007-01-31 15:40:00,26.19,26.21,26.18,26.19,514100.0,11.9766,11.9857,11.972,11.9766,514100.0
2007-01-31 15:45:00,26.19,26.2,26.19,26.19,361600.0,11.9766,11.9812,11.9766,11.9766,361600.0
2007-01-31 15:50:00,26.19,26.22,26.18,26.19,486700.0,11.9766,11.9903,11.972,11.9766,486700.0
2007-01-31 15:55:00,26.19,26.27,26.18,26.25,1268300.0,11.9766,12.0132,11.972,12.004,1268300.0
2007-02-01 09:30:00,26.39,26.44,26.31,26.41,2410300.0,12.068,12.0909,12.0315,12.0772,2410300.0
2007-02-01 09:35:00,26.42,26.45,26.39,26.43,442400.0,12.0818,12.0955,12.068,12.0863,442400.0
2007-02-01 09:40:00,26.44,26.46,26.39,26.46,620000.0,12.0909,12.1001,12.068,12.1001,620000.0
2007-02-01 09:45:00,26.46,26.47,26.39,26.42,659600.0,12.1001,12.1046,12.068,12.0818,659600.0
2007-02-01 09:50:00,26.43,26.44,26.39,26.44,599600.0,12.0863,12.0909,12.068,12.0909,599600.0
2007-02-01 09:55:00,26.44,26.44,26.41,26.41,286200.0,12.0909,12.0909,12.0772,12.0772,286200.0
2007-02-01 10:00:00,26.41,26.48,26.39,26.47,498200.0,12.0772,12.1092,12.068,12.1046,498200.0
2007-02-01 10:05:00,26.46,26.47,26.41,26.43,317300.0,12.1001,12.1046,12.0772,12.0863,317300.0
2007-02-01 10:10:00,26.43,26.46,26.39,26.44,638500.0,12.0863,12.1001,12.068,12.0909,638500.0
2007-02-01 10:15:00,26.44,26.46,26.43,26.44,215100.0,12.0909,12.1001,12.0863,12.0909,215100.0
2007-02-01 10:20:00,26.44,26.49,26.43,26.46,420400.0,12.0909,12.1138,12.0863,12.1001,420400.0
2007-02-01 10:25:00,26.46,26.48,26.45,26.48,267900.0,12.1001,12.1092,12.0955,12.1092,267900.0
2007-02-01 10:30:00,26.47,26.59,26.45,26.59,935400.0,12.1046,12.1595,12.0955,12.1595,935400.0
2007-02-01 10:35:00,26.59,26.61,26.52,26.53,595300.0,12.1595,12.1687,12.1275,12.1321,595300.0
2007-02-01 10:40:00,26.53,26.6,26.52,26.58,432800.0,12.1321,12.1641,12.1275,12.1549,432800.0
2007-02-01 10:45:00,26.58,26.58,26.54,26.56,253400.0,12.1549,12.1549,12.1366,12.1458,253400.0
2007-02-01 10:50:00,26.56,26.62,26.55,26.56,390000.0,12.1458,12.1732,12.1412,12.1458,390000.0
2007-02-01 10:55:00,26.56,26.59,26.5,26.51,266200.0,12.1458,12.1595,12.1183,12.1229,266200.0
2007-02-01 11:00:00,26.5,26.53,26.46,26.47,367400.0,12.1183,12.1321,12.1001,12.1046,367400.0
2007-02-01 11:05:00,26.47,26.49,26.46,26.46,400400.0,12.1046,12.1138,12.1001,12.1001,400400.0
2007-02-01 11:10:00,26.46,26.49,26.45,26.47,435500.0,12.1001,12.1138,12.0955,12.1046,435500.0
2007-02-01 11:15:00,26.47,26.48,26.46,26.46,245200.0,12.1046,12.1092,12.1001,12.1001,245200.0
2007-02-01 11:20:00,26.46,26.48,26.45,26.46,351000.0,12.1001,12.1092,12.0955,12.1001,351000.0
2007-02-01 11:25:00,26.47,26.52,26.46,26.51,274700.0,12.1046,12.1275,12.1001,12.1229,274700.0
2007-02-01 11:30:00,26.51,26.54,26.5,26.52,291800.0,12.1229,12.1366,12.1183,12.1275,291800.0
2007-02-01 11:35:00,26.52,26.54,26.51,26.54,235900.0,12.1275,12.1366,12.1229,12.1366,235900.0
2007-02-01 11:40:00,26.54,26.58,26.51,26.52,320500.0,12.1366,12.1549,12.1229,12.1275,320500.0
2007-02-01 11:45:00,26.52,26.6,26.52,26.59,235400.0,12.1275,12.1641,12.1275,12.1595,235400.0
2007-02-01 11:50:00,26.59,26.62,26.58,26.6,317900.0,12.1595,12.1732,12.1549,12.1641,317900.0
2007-02-01 11:55:00,26.59,26.61,26.58,26.59,184300.0,12.1595,12.1687,12.1549,12.1595,184300.0
2007-02-01 12:00:00,26.58,26.59,26.55,26.56,249200.0,12.1549,12.1595,12.1412,12.1458,249200.0
2007-02-01 12:05:00,26.56,26.58,26.55,26.57,227400.0,12.1458,12.1549,12.1412,12.1504,227400.0
2007-02-01 12:10:00,26.57,26.58,26.56,26.57,89800.0,12.1504,12.1549,12.1458,12.1504,89800.0
2007-02-01 12:15:00,26.57,26.57,26.53,26.55,247400.0,12.1504,12.1504,12.1321,12.1412,247400.0
2007-02-01 12:20:00,26.55,26.57,26.54,26.55,291400.0,12.1412,12.1504,12.1366,12.1412,291400.0
2007-02-01 12:25:00,26.55,26.56,26.54,26.55,89100.0,12.1412,12.1458,12.1366,12.1412,89100.0
2007-02-01 12:30:00,26.55,26.56,26.53,26.56,217400.0,12.1412,12.1458,12.1321,12.1458,217400.0
2007-02-01 12:35:00,26.55,26.57,26.55,26.57,60000.0,12.1412,12.1504,12.1412,12.1504,60000.0
2007-02-01 12:40:00,26.56,26.58,26.56,26.56,188100.0,12.1458,12.1549,12.1458,12.1458,188100.0
2007-02-01 12:45:00,26.57,26.57,26.54,26.56,105500.0,12.1504,12.1504,12.1366,12.1458,105500.0
2007-02-01 12:50:00,26.56,26.57,26.55,26.56,76800.0,12.1458,12.1504,12.1412,12.1458,76800.0
2007-02-01 12:55:00,26.56,26.58,26.55,26.57,99800.0,12.1458,12.1549,12.1412,12.1504,99800.0
2007-02-01 13:00:00,26.57,26.58,26.57,26.58,145500.0,12.1504,12.1549,12.1504,12.1549,145500.0
2007-02-01 13:05:00,26.58,26.6,26.57,26.58,239800.0,12.1549,12.1641,12.1504,12.1549,239800.0
2007-02-01 13:10:00,26.59,26.6,26.58,26.6,148300.0,12.1595,12.1641,12.1549,12.1641,148300.0
2007-02-01 13:15:00,26.6,26.6,26.58,26.58,190900.0,12.1641,12.1641,12.1549,12.1549,190900.0
2007-02-01 13:20:00,26.58,26.59,26.55,26.57,123300.0,12.1549,12.1595,12.1412,12.1504,123300.0
2007-02-01 13:25:00,26.56,26.58,26.56,26.57,144500.0,12.1458,12.1549,12.1458,12.1504,144500.0
2007-02-01 13:30:00,26.57,26.59,26.56,26.58,275100.0,12.1504,12.1595,12.1458,12.1549,275100.0
2007-02-01 13:35:00,26.58,26.59,26.55,26.55,235000.0,12.1549,12.1595,12.1412,12.1412,235000.0
2007-02-01 13:40:00,26.56,26.56,26.55,26.56,259500.0,12.1458,12.1458,12.1412,12.1458,259500.0
2007-02-01 13:45:00,26.56,26.57,26.55,26.55,196700.0,12.1458,12.1504,12.1412,12.1412,196700.0
2007-02-01 13:50:00,26.55,26.59,26.55,26.57,365300.0,12.1412,12.1595,12.1412,12.1504,365300.0
2007-02-01 13:55:00,26.57,26.58,26.55,26.57,205800.0,12.1504,12.1549,12.1412,12.1504,205800.0
2007-02-01 14:00:00,26.56,26.57,26.55,26.56,185800.0,12.1458,12.1504,12.1412,12.1458,185800.0
2007-02-01 14:05:00,26.56,26.57,26.55,26.56,152000.0,12.1458,12.1504,12.1412,12.1458,152000.0
2007-02-01 14:10:00,26.55,26.56,26.52,26.53,265200.0,12.1412,12.1458,12.1275,12.1321,265200.0
2007-02-01 14:15:00,26.52,26.54,26.5,26.54,230100.0,12.1275,12.1366,12.1183,12.1366,230100.0
2007-02-01 14:20:00,26.53,26.54,26.53,26.53,70000.0,12.1321,12.1366,12.1321,12.1321,70000.0
2007-02-01 14:25:00,26.53,26.55,26.53,26.55,227700.0,12.1321,12.1412,12.1321,12.1412,227700.0
2007-02-01 14:30:00,26.55,26.56,26.54,26.55,231700.0,12.1412,12.1458,12.1366,12.1412,231700.0
2007-02-01 14:35:00,26.55,26.55,26.54,26.54,75300.0,12.1412,12.1412,12.1366,12.1366,75300.0
2007-02-01 14:40:00,26.54,26.55,26.54,26.54,106500.0,12.1366,12.1412,12.1366,12.1366,106500.0
2007-02-01 14:45:00,26.54,26.57,26.53,26.57,431400.0,12.1366,12.1504,12.1321,12.1504,431400.0
2007-02-01 14:50:00,26.57,26.58,26.56,26.58,227700.0,12.1504,12.1549,12.1458,12.1549,227700.0
2007-02-01 14:55:00,26.58,26.61,26.58,26.61,300100.0,12.1549,12.1687,12.1549,12.1687,300100.0
2007-02-01 15:00:00,26.61,26.68,26.59,26.66,979200.0,12.1687,12.2007,12.1595,12.1915,979200.0
2007-02-01 15:05:00,26.66,26.68,26.62,26.62,612200.0,12.1915,12.2007,12.1732,12.1732,612200.0
2007-02-01 15:10:00,26.62,26.68,26.62,26.67,501300.0,12.1732,12.2007,12.1732,12.1961,501300.0
2007-02-01 15:15:00,26.66,26.69,26.64,26.68,603600.0,12.1915,12.2052,12.1824,12.2007,603600.0
2007-02-01 15:20:00,26.68,26.68,26.65,26.66,372200.0,12.2007,12.2007,12.1869,12.1915,372200.0
2007-02-01 15:25:00,26.65,26.67,26.63,26.64,236600.0,12.1869,12.1961,12.1778,12.1824,236600.0
2007-02-01 15:30:00,26.65,26.65,26.62,26.63,292700.0,12.1869,12.1869,12.1732,12.1778,292700.0
2007-02-01 15:35:00,26.63,26.64,26.6,26.61,413300.0,12.1778,12.1824,12.1641,12.1687,413300.0
2007-02-01 15:40:00,26.61,26.64,26.61,26.62,622700.0,12.1687,12.1824,12.1687,12.1732,622700.0
2007-02-01 15:45:00,26.62,26.64,26.6,26.61,731700.0,12.1732,12.1824,12.1641,12.1687,731700.0
2007-02-01 15:50:00,26.61,26.62,26.56,26.59,1237300.0,12.1687,12.1732,12.1458,12.1595,1237300.0
2007-02-01 15:55:00,26.6,26.62,26.58,26.61,724500.0,12.1641,12.1732,12.1549,12.1687,724500.0
2007-02-02 09:30:00,26.67,26.74,26.61,26.67,940600.0,12.1961,12.2281,12.1687,12.1961,940600.0
2007-02-02 09:35:00,26.67,26.72,26.66,26.72,360800.0,12.1961,12.219,12.1915,12.219,360800.0
2007-02-02 09:40:00,26.71,26.75,26.7,26.74,305600.0,12.2144,12.2327,12.2098,12.2281,305600.0
2007-02-02 09:45:00,26.74,26.8,26.73,26.78,433700.0,12.2281,12.2555,12.2235,12.2464,433700.0
2007-02-02 09:50:00,26.79,26.83,26.78,26.82,376500.0,12.251,12.2693,12.2464,12.2647,376500.0
2007-02-02 09:55:00,26.81,26.82,26.69,26.71,518800.0,12.2601,12.2647,12.2052,12.2144,518800.0
2007-02-02 10:00:00,26.72,26.75,26.71,26.74,445100.0,12.219,12.2327,12.2144,12.2281,445100.0
2007-02-02 10:05:00,26.74,26.78,26.73,26.76,269100.0,12.2281,12.2464,12.2235,12.2372,269100.0
2007-02-02 10:10:00,26.76,26.8,26.75,26.78,285800.0,12.2372,12.2555,12.2327,12.2464,285800.0
2007-02-02 10:15:00,26.78,26.81,26.77,26.81,827600.0,12.2464,12.2601,12.2418,12.2601,827600.0
2007-02-02 10:20:00,26.81,26.82,26.78,26.8,277600.0,12.2601,12.2647,12.2464,12.2555,277600.0
2007-02-02 10:25:00,26.81,26.81,26.75,26.79,315400.0,12.2601,12.2601,12.2327,12.251,315400.0
2007-02-02 10:30:00,26.79,26.82,26.78,26.82,235600.0,12.251,12.2647,12.2464,12.2647,235600.0
2007-02-02 10:35:00,26.82,26.82,26.8,26.8,177300.0,12.2647,12.2647,12.2555,12.2555,177300.0
2007-02-02 10:40:00,26.8,26.81,26.78,26.79,227900.0,12.2555,12.2601,12.2464,12.251,227900.0
2007-02-02 10:45:00,26.8,26.83,26.79,26.8,208700.0,12.2555,12.2693,12.251,12.2555,208700.0
2007-02-02 10:50:00,26.8,26.81,26.77,26.78,238400.0,12.2555,12.2601,12.2418,12.2464,238400.0
2007-02-02 10:55:00,26.78,26.82,26.77,26.77,745700.0,12.2464,12.2647,12.2418,12.2418,745700.0
2007-02-02 11:00:00,26.77,26.78,26.73,26.73,582100.0,12.2418,12.2464,12.2235,12.2235,582100.0
2007-02-02 11:05:00,26.74,26.79,26.72,26.78,606600.0,12.2281,12.251,12.219,12.2464,606600.0
2007-02-02 11:10:00,26.77,26.82,26.75,26.81,363800.0,12.2418,12.2647,12.2327,12.2601,363800.0
2007-02-02 11:15:00,26.81,26.82,26.78,26.8,691900.0,12.2601,12.2647,12.2464,12.2555,691900.0
2007-02-02 11:20:00,26.81,26.81,26.76,26.77,218200.0,12.2601,12.2601,12.2372,12.2418,218200.0
2007-02-02 11:25:00,26.76,26.8,26.76,26.8,368000.0,12.2372,12.2555,12.2372,12.2555,368000.0
2007-02-02 11:30:00,26.79,26.81,26.74,26.75,227300.0,12.251,12.2601,12.2281,12.2327,227300.0
2007-02-02 11:35:00,26.75,26.77,26.73,26.74,466200.0,12.2327,12.2418,12.2235,12.2281,466200.0
2007-02-02 11:40:00,26.73,26.78,26.7,26.77,397900.0,12.2235,12.2464,12.2098,12.2418,397900.0
2007-02-02 11:45:00,26.78,26.79,26.73,26.73,357400.0,12.2464,12.251,12.2235,12.2235,357400.0
2007-02-02 11:50:00,26.73,26.75,26.72,26.73,287800.0,12.2235,12.2327,12.219,12.2235,287800.0
2007-02-02 11:55:00,26.72,26.75,26.72,26.75,140200.0,12.219,12.2327,12.219,12.2327,140200.0
2007-02-02 12:00:00,26.74,26.76,26.74,26.76,261400.0,12.2281,12.2372,12.2281,12.2372,261400.0
2007-02-02 12:05:00,26.75,26.76,26.72,26.74,196200.0,12.2327,12.2372,12.219,12.2281,196200.0
2007-02-02 12:10:00,26.74,26.74,26.72,26.74,177800.0,12.2281,12.2281,12.219,12.2281,177800.0
2007-02-02 12:15:00,26.73,26.75,26.73,26.73,285700.0,12.2235,12.2327,12.2235,12.2235,285700.0
2007-02-02 12:20:00,26.73,26.74,26.71,26.73,265800.0,12.2235,12.2281,12.2144,12.2235,265800.0
2007-02-02 12:25:00,26.73,26.74,26.7,26.73,376500.0,12.2235,12.2281,12.2098,12.2235,376500.0
2007-02-02 12:30:00,26.73,26.75,26.73,26.75,165600.0,12.2235,12.2327,12.2235,12.2327,165600.0
2007-02-02 12:35:00,26.75,26.75,26.72,26.72,554100.0,12.2327,12.2327,12.219,12.219,554100.0
2007-02-02 12:40:00,26.73,26.75,26.72,26.74,302000.0,12.2235,12.2327,12.219,12.2281,302000.0
2007-02-02 12:45:00,26.74,26.75,26.72,26.75,339800.0,12.2281,12.2327,12.219,12.2327,339800.0
2007-02-02 12:50:00,26.75,26.76,26.73,26.75,245300.0,12.2327,12.2372,12.2235,12.2327,245300.0
2007-02-02 12:55:00,26.75,26.76,26.74,26.74,294200.0,12.2327,12.2372,12.2281,12.2281,294200.0
2007-02-02 13:00:00,26.74,26.77,26.74,26.77,316800.0,12.2281,12.2418,12.2281,12.2418,316800.0
2007-02-02 13:05:00,26.77,26.77,26.75,26.77,240300.0,12.2418,12.2418,12.2327,12.2418,240300.0
2007-02-02 13:10:00,26.76,26.77,26.76,26.77,190400.0,12.2372,12.2418,12.2372,12.2418,190400.0
2007-02-02 13:15:00,26.76,26.78,26.76,26.77,369600.0,12.2372,12.2464,12.2372,12.2418,369600.0
2007-02-02 13:20:00,26.78,26.8,26.77,26.8,603500.0,12.2464,12.2555,12.2418,12.2555,603500.0
2007-02-02 13:25:00,26.79,26.81,26.79,26.8,502000.0,12.251,12.2601,12.251,12.2555,502000.0
2007-02-02 13:30:00,26.8,26.81,26.79,26.8,387900.0,12.2555,12.2601,12.251,12.2555,387900.0
2007-02-02 13:35:00,26.79,26.81,26.78,26.8,267100.0,12.251,12.2601,12.2464,12.2555,267100.0
2007-02-02 13:40:00,26.8,26.82,26.79,26.82,311600.0,12.2555,12.2647,12.251,12.2647,311600.0
2007-02-02 13:45:00,26.81,26.82,26.79,26.8,432100.0,12.2601,12.2647,12.251,12.2555,432100.0
2007-02-02 13:50:00,26.79,26.8,26.78,26.79,379200.0,12.251,12.2555,12.2464,12.251,379200.0
2007-02-02 13:55:00,26.8,26.8,26.78,26.79,167700.0,12.2555,12.2555,12.2464,12.251,167700.0
2007-02-02 14:00:00,26.78,26.81,26.78,26.81,251100.0,12.2464,12.2601,12.2464,12.2601,251100.0
2007-02-02 14:05:00,26.8,26.81,26.8,26.81,422100.0,12.2555,12.2601,12.2555,12.2601,422100.0
2007-02-02 14:10:00,26.81,26.81,26.79,26.79,612000.0,12.2601,12.2601,12.251,12.251,612000.0
2007-02-02 14:15:00,26.79,26.81,26.78,26.8,274900.0,12.251,12.2601,12.2464,12.2555,274900.0
2007-02-02 14:20:00,26.8,26.81,26.78,26.8,490400.0,12.2555,12.2601,12.2464,12.2555,490400.0
2007-02-02 14:25:00,26.8,26.82,26.79,26.79,523600.0,12.2555,12.2647,12.251,12.251,523600.0
2007-02-02 14:30:00,26.79,26.81,26.79,26.81,220000.0,12.251,12.2601,12.251,12.2601,220000.0
2007-02-02 14:35:00,26.8,26.84,26.8,26.83,405000.0,12.2555,12.2738,12.2555,12.2693,405000.0
2007-02-02 14:40:00,26.83,26.84,26.81,26.83,492300.0,12.2693,12.2738,12.2601,12.2693,492300.0
2007-02-02 14:45:00,26.82,26.84,26.8,26.84,312100.0,12.2647,12.2738,12.2555,12.2738,312100.0
2007-02-02 14:50:00,26.84,26.87,26.83,26.87,334600.0,12.2738,12.2875,12.2693,12.2875,334600.0
2007-02-02 14:55:00,26.86,26.87,26.86,26.86,149500.0,12.283,12.2875,12.283,12.283,149500.0
2007-02-02 15:00:00,26.87,26.87,26.83,26.84,530800.0,12.2875,12.2875,12.2693,12.2738,530800.0
2007-02-02 15:05:00,26.84,26.84,26.81,26.82,235400.0,12.2738,12.2738,12.2601,12.2647,235400.0
2007-02-02 15:10:00,26.82,26.82,26.8,26.81,205000.0,12.2647,12.2647,12.2555,12.2601,205000.0
2007-02-02 15:15:00,26.8,26.82,26.78,26.82,359100.0,12.2555,12.2647,12.2464,12.2647,359100.0
2007-02-02 15:20:00,26.82,26.82,26.77,26.8,554700.0,12.2647,12.2647,12.2418,12.2555,554700.0
2007-02-02 15:25:00,26.8,26.81,26.78,26.81,487800.0,12.2555,12.2601,12.2464,12.2601,487800.0
2007-02-02 15:30:00,26.8,26.81,26.79,26.81,497400.0,12.2555,12.2601,12.251,12.2601,497400.0
2007-02-02 15:35:00,26.8,26.83,26.8,26.82,484100.0,12.2555,12.2693,12.2555,12.2647,484100.0
2007-02-02 15:40:00,26.82,26.83,26.81,26.83,442300.0,12.2647,12.2693,12.2601,12.2693,442300.0
2007-02-02 15:45:00,26.83,26.83,26.79,26.82,745500.0,12.2693,12.2693,12.251,12.2647,745500.0
2007-02-02 15:50:00,26.81,26.82,26.75,26.79,692600.0,12.2601,12.2647,12.2327,12.251,692600.0
2007-02-02 15:55:00,26.79,26.81,26.76,26.8,945600.0,12.251,12.2601,12.2372,12.2555,945600.0
2007-02-05 09:30:00,26.73,26.74,26.66,26.71,670100.0,12.2235,12.2281,12.1915,12.2144,670100.0
2007-02-05 09:35:00,26.71,26.77,26.7,26.75,340100.0,12.2144,12.2418,12.2098,12.2327,340100.0
2007-02-05 09:40:00,26.75,26.85,26.73,26.85,537100.0,12.2327,12.2784,12.2235,12.2784,537100.0
2007-02-05 09:45:00,26.85,26.87,26.8,26.82,286600.0,12.2784,12.2875,12.2555,12.2647,286600.0
2007-02-05 09:50:00,26.82,26.85,26.8,26.84,323200.0,12.2647,12.2784,12.2555,12.2738,323200.0
2007-02-05 09:55:00,26.84,26.84,26.78,26.79,391200.0,12.2738,12.2738,12.2464,12.251,391200.0
2007-02-05 10:00:00,26.78,26.78,26.71,26.75,662500.0,12.2464,12.2464,12.2144,12.2327,662500.0
2007-02-05 10:05:00,26.75,26.77,26.72,26.76,488100.0,12.2327,12.2418,12.219,12.2372,488100.0
2007-02-05 10:10:00,26.76,26.84,26.76,26.77,575500.0,12.2372,12.2738,12.2372,12.2418,575500.0
2007-02-05 10:15:00,26.77,26.78,26.75,26.77,372000.0,12.2418,12.2464,12.2327,12.2418,372000.0
2007-02-05 10:20:00,26.77,26.78,26.74,26.75,420800.0,12.2418,12.2464,12.2281,12.2327,420800.0
2007-02-05 10:25:00,26.75,26.78,26.75,26.77,236100.0,12.2327,12.2464,12.2327,12.2418,236100.0
2007-02-05 10:30:00,26.77,26.84,26.77,26.83,304800.0,12.2418,12.2738,12.2418,12.2693,304800.0
2007-02-05 10:35:00,26.83,26.84,26.8,26.81,571700.0,12.2693,12.2738,12.2555,12.2601,571700.0
2007-02-05 10:40:00,26.82,26.83,26.8,26.82,367500.0,12.2647,12.2693,12.2555,12.2647,367500.0
2007-02-05 10:45:00,26.82,26.89,26.82,26.87,390900.0,12.2647,12.2967,12.2647,12.2875,390900.0
2007-02-05 10:50:00,26.87,26.9,26.84,26.87,685700.0,12.2875,12.3013,12.2738,12.2875,685700.0
2007-02-05 10:55:00,26.88,26.88,26.86,26.86,77100.0,12.2921,12.2921,12.283,12.283,77100.0
2007-02-05 11:00:00,26.87,26.88,26.82,26.83,284000.0,12.2875,12.2921,12.2647,12.2693,284000.0
2007-02-05 11:05:00,26.82,26.86,26.81,26.82,210000.0,12.2647,12.283,12.2601,12.2647,210000.0
2007-02-05 11:10:00,26.82,26.84,26.8,26.82,158700.0,12.2647,12.2738,12.2555,12.2647,158700.0
2007-02-05 11:15:00,26.81,26.84,26.81,26.84,170600.0,12.2601,12.2738,12.2601,12.2738,170600.0
2007-02-05 11:20:00,26.84,26.86,26.81,26.86,186600.0,12.2738,12.283,12.2601,12.283,186600.0
2007-02-05 11:25:00,26.86,26.9,26.85,26.89,306800.0,12.283,12.3013,12.2784,12.2967,306800.0
2007-02-05 11:30:00,26.89,26.97,26.88,26.96,845100.0,12.2967,12.3333,12.2921,12.3287,845100.0
2007-02-05 11:35:00,26.96,26.98,26.93,26.96,286100.0,12.3287,12.3379,12.315,12.3287,286100.0
2007-02-05 11:40:00,26.95,26.99,26.95,26.97,355400.0,12.3241,12.3424,12.3241,12.3333,355400.0
2007-02-05 11:45:00,26.97,26.97,26.9,26.91,332800.0,12.3333,12.3333,12.3013,12.3058,332800.0
2007-02-05 11:50:00,26.9,26.92,26.88,26.89,313100.0,12.3013,12.3104,12.2921,12.2967,313100.0
2007-02-05 11:55:00,26.89,26.91,26.87,26.88,122900.0,12.2967,12.3058,12.2875,12.2921,122900.0
2007-02-05 12:00:00,26.89,26.89,26.87,26.88,142900.0,12.2967,12.2967,12.2875,12.2921,142900.0
2007-02-05 12:05:00,26.88,26.88,26.87,26.88,95600.0,12.2921,12.2921,12.2875,12.2921,95600.0
2007-02-05 12:10:00,26.88,26.91,26.87,26.89,243300.0,12.2921,12.3058,12.2875,12.2967,243300.0
2007-02-05 12:15:00,26.89,26.9,26.88,26.88,87000.0,12.2967,12.3013,12.2921,12.2921,87000.0
2007-02-05 12:20:00,26.88,26.9,26.88,26.9,83600.0,12.2921,12.3013,12.2921,12.3013,83600.0
2007-02-05 12:25:00,26.89,26.9,26.87,26.89,288200.0,12.2967,12.3013,12.2875,12.2967,288200.0
2007-02-05 12:30:00,26.9,26.9,26.89,26.89,755400.0,12.3013,12.3013,12.2967,12.2967,755400.0
2007-02-05 12:35:00,26.89,26.9,26.88,26.89,88600.0,12.2967,12.3013,12.2921,12.2967,88600.0
2007-02-05 12:40:00,26.89,26.9,26.88,26.89,176600.0,12.2967,12.3013,12.2921,12.2967,176600.0
2007-02-05 12:45:00,26.89,26.9,26.78,26.88,342900.0,12.2967,12.3013,12.2464,12.2921,342900.0
2007-02-05 12:50:00,26.88,26.9,26.88,26.89,1622000.0,12.2921,12.3013,12.2921,12.2967,1622000.0
2007-02-05 12:55:00,26.89,26.91,26.89,26.9,192800.0,12.2967,12.3058,12.2967,12.3013,192800.0
2007-02-05 13:00:00,26.91,26.94,26.91,26.93,188000.0,12.3058,12.3196,12.3058,12.315,188000.0
2007-02-05 13:05:00,26.93,26.93,26.9,26.91,135400.0,12.315,12.315,12.3013,12.3058,135400.0
2007-02-05 13:10:00,26.91,26.92,26.9,26.91,128700.0,12.3058,12.3104,12.3013,12.3058,128700.0
2007-02-05 13:15:00,26.91,26.92,26.9,26.9,94700.0,12.3058,12.3104,12.3013,12.3013,94700.0
2007-02-05 13:20:00,26.9,26.92,26.9,26.91,114900.0,12.3013,12.3104,12.3013,12.3058,114900.0
2007-02-05 13:25:00,26.91,26.92,26.9,26.91,139600.0,12.3058,12.3104,12.3013,12.3058,139600.0
2007-02-05 13:30:00,26.91,26.92,26.9,26.9,180600.0,12.3058,12.3104,12.3013,12.3013,180600.0
2007-02-05 13:35:00,26.9,26.93,26.9,26.93,155700.0,12.3013,12.315,12.3013,12.315,155700.0
2007-02-05 13:40:00,26.93,26.93,26.92,26.92,110300.0,12.315,12.315,12.3104,12.3104,110300.0
2007-02-05 13:45:00,26.92,26.94,26.92,26.92,130800.0,12.3104,12.3196,12.3104,12.3104,130800.0
2007-02-05 13:50:00,26.92,26.93,26.92,26.93,114900.0,12.3104,12.315,12.3104,12.315,114900.0
2007-02-05 13:55:00,26.93,26.94,26.93,26.93,153900.0,12.315,12.3196,12.315,12.315,153900.0
2007-02-05 14:00:00,26.94,26.97,26.93,26.96,271800.0,12.3196,12.3333,12.315,12.3287,271800.0
2007-02-05 14:05:00,26.96,26.97,26.93,26.94,285500.0,12.3287,12.3333,12.315,12.3196,285500.0
2007-02-05 14:10:00,26.94,26.95,26.93,26.93,204400.0,12.3196,12.3241,12.315,12.315,204400.0
2007-02-05 14:15:00,26.93,26.95,26.93,26.94,92400.0,12.315,12.3241,12.315,12.3196,92400.0
2007-02-05 14:20:00,26.94,26.95,26.91,26.91,126400.0,12.3196,12.3241,12.3058,12.3058,126400.0
2007-02-05 14:25:00,26.92,26.96,26.91,26.95,260100.0,12.3104,12.3287,12.3058,12.3241,260100.0
2007-02-05 14:30:00,26.94,26.96,26.94,26.94,128300.0,12.3196,12.3287,12.3196,12.3196,128300.0
2007-02-05 14:35:00,26.94,26.96,26.94,26.96,112800.0,12.3196,12.3287,12.3196,12.3287,112800.0
2007-02-05 14:40:00,26.96,26.96,26.95,26.95,131100.0,12.3287,12.3287,12.3241,12.3241,131100.0
2007-02-05 14:45:00,26.96,26.97,26.95,26.96,98200.0,12.3287,12.3333,12.3241,12.3287,98200.0
2007-02-05 14:50:00,26.96,26.97,26.95,26.97,295700.0,12.3287,12.3333,12.3241,12.3333,295700.0
2007-02-05 14:55:00,26.96,27.0,26.96,26.98,563100.0,12.3287,12.347,12.3287,12.3379,563100.0
2007-02-05 15:00:00,26.97,26.98,26.95,26.95,305800.0,12.3333,12.3379,12.3241,12.3241,305800.0
2007-02-05 15:05:00,26.95,26.96,26.95,26.95,164500.0,12.3241,12.3287,12.3241,12.3241,164500.0
2007-02-05 15:10:00,26.95,26.96,26.95,26.95,133800.0,12.3241,12.3287,12.3241,12.3241,133800.0
2007-02-05 15:15:00,26.95,26.96,26.94,26.95,252300.0,12.3241,12.3287,12.3196,12.3241,252300.0
2007-02-05 15:20:00,26.94,26.95,26.91,26.92,301300.0,12.3196,12.3241,12.3058,12.3104,301300.0
2007-02-05 15:25:00,26.91,26.93,26.88,26.92,465100.0,12.3058,12.315,12.2921,12.3104,465100.0
2007-02-05 15:30:00,26.92,26.93,26.91,26.91,255000.0,12.3104,12.315,12.3058,12.3058,255000.0
2007-02-05 15:35:00,26.91,26.91,26.88,26.88,247400.0,12.3058,12.3058,12.2921,12.2921,247400.0
2007-02-05 15:40:00,26.88,26.89,26.85,26.89,794400.0,12.2921,12.2967,12.2784,12.2967,794400.0
2007-02-05 15:45:00,26.89,26.92,26.88,26.88,604700.0,12.2967,12.3104,12.2921,12.2921,604700.0
2007-02-05 15:50:00,26.88,26.9,26.87,26.89,440500.0,12.2921,12.3013,12.2875,12.2967,440500.0
2007-02-05 15:55:00,26.89,26.92,26.86,26.91,695200.0,12.2967,12.3104,12.283,12.3058,695200.0
2007-02-06 09:30:00,26.77,26.87,26.75,26.87,921200.0,12.2418,12.2875,12.2327,12.2875,921200.0
2007-02-06 09:35:00,26.87,26.88,26.82,26.84,369600.0,12.2875,12.2921,12.2647,12.2738,369600.0
2007-02-06 09:40:00,26.84,26.94,26.84,26.9,293600.0,12.2738,12.3196,12.2738,12.3013,293600.0
2007-02-06 09:45:00,26.9,26.92,26.88,26.89,201200.0,12.3013,12.3104,12.2921,12.2967,201200.0
2007-02-06 09:50:00,26.9,26.92,26.88,26.91,159800.0,12.3013,12.3104,12.2921,12.3058,159800.0
2007-02-06 09:55:00,26.91,26.92,26.89,26.9,293900.0,12.3058,12.3104,12.2967,12.3013,293900.0
2007-02-06 10:00:00,26.89,26.91,26.88,26.9,502000.0,12.2967,12.3058,12.2921,12.3013,502000.0
2007-02-06 10:05:00,26.91,26.93,26.9,26.91,219400.0,12.3058,12.315,12.3013,12.3058,219400.0
2007-02-06 10:10:00,26.9,26.91,26.88,26.91,164300.0,12.3013,12.3058,12.2921,12.3058,164300.0
2007-02-06 10:15:00,26.91,26.93,26.91,26.91,233000.0,12.3058,12.315,12.3058,12.3058,233000.0
2007-02-06 10:20:00,26.91,26.93,26.91,26.92,269100.0,12.3058,12.315,12.3058,12.3104,269100.0
2007-02-06 10:25:00,26.93,26.93,26.91,26.92,138700.0,12.315,12.315,12.3058,12.3104,138700.0
2007-02-06 10:30:00,26.91,26.92,26.9,26.91,197000.0,12.3058,12.3104,12.3013,12.3058,197000.0
2007-02-06 10:35:00,26.91,26.91,26.89,26.89,124900.0,12.3058,12.3058,12.2967,12.2967,124900.0
2007-02-06 10:40:00,26.89,26.91,26.89,26.9,274700.0,12.2967,12.3058,12.2967,12.3013,274700.0
2007-02-06 10:45:00,26.91,26.93,26.9,26.91,295100.0,12.3058,12.315,12.3013,12.3058,295100.0
2007-02-06 10:50:00,26.91,26.92,26.91,26.92,186800.0,12.3058,12.3104,12.3058,12.3104,186800.0
2007-02-06 10:55:00,26.91,26.92,26.89,26.89,477000.0,12.3058,12.3104,12.2967,12.2967,477000.0
2007-02-06 11:00:00,26.89,26.91,26.88,26.88,461200.0,12.2967,12.3058,12.2921,12.2921,461200.0
2007-02-06 11:05:00,26.88,26.9,26.86,26.89,680700.0,12.2921,12.3013,12.283,12.2967,680700.0
2007-02-06 11:10:00,26.89,26.89,26.86,26.87,243400.0,12.2967,12.2967,12.283,12.2875,243400.0
2007-02-06 11:15:00,26.86,26.88,26.86,26.87,180000.0,12.283,12.2921,12.283,12.2875,180000.0
2007-02-06 11:20:00,26.86,26.87,26.85,26.86,181200.0,12.283,12.2875,12.2784,12.283,181200.0
2007-02-06 11:25:00,26.87,26.87,26.8,26.81,319400.0,12.2875,12.2875,12.2555,12.2601,319400.0
2007-02-06 11:30:00,26.8,26.85,26.8,26.83,573300.0,12.2555,12.2784,12.2555,12.2693,573300.0
2007-02-06 11:35:00,26.83,26.83,26.8,26.8,267000.0,12.2693,12.2693,12.2555,12.2555,267000.0
2007-02-06 11:40:00,26.8,26.82,26.8,26.81,214200.0,12.2555,12.2647,12.2555,12.2601,214200.0
2007-02-06 11:45:00,26.8,26.81,26.73,26.73,333600.0,12.2555,12.2601,12.2235,12.2235,333600.0
2007-02-06 11:50:00,26.73,26.75,26.72,26.74,397300.0,12.2235,12.2327,12.219,12.2281,397300.0
2007-02-06 11:55:00,26.74,26.78,26.73,26.76,545800.0,12.2281,12.2464,12.2235,12.2372,545800.0
2007-02-06 12:00:00,26.76,26.77,26.74,26.74,197700.0,12.2372,12.2418,12.2281,12.2281,197700.0
2007-02-06 12:05:00,26.74,26.77,26.74,26.77,330600.0,12.2281,12.2418,12.2281,12.2418,330600.0
2007-02-06 12:10:00,26.77,26.81,26.76,26.81,251200.0,12.2418,12.2601,12.2372,12.2601,251200.0
2007-02-06 12:15:00,26.81,26.83,26.79,26.81,483700.0,12.2601,12.2693,12.251,12.2601,483700.0
2007-02-06 12:20:00,26.82,26.82,26.78,26.81,211000.0,12.2647,12.2647,12.2464,12.2601,211000.0
2007-02-06 12:25:00,26.8,26.82,26.8,26.81,155600.0,12.2555,12.2647,12.2555,12.2601,155600.0
2007-02-06 12:30:00,26.8,26.82,26.8,26.82,241900.0,12.2555,12.2647,12.2555,12.2647,241900.0
2007-02-06 12:35:00,26.82,26.82,26.8,26.82,177700.0,12.2647,12.2647,12.2555,12.2647,177700.0
2007-02-06 12:40:00,26.82,26.82,26.79,26.79,252200.0,12.2647,12.2647,12.251,12.251,252200.0
2007-02-06 12:45:00,26.8,26.81,26.79,26.8,101400.0,12.2555,12.2601,12.251,12.2555,101400.0
2007-02-06 12:50:00,26.8,26.83,26.79,26.83,371500.0,12.2555,12.2693,12.251,12.2693,371500.0
2007-02-06 12:55:00,26.83,26.85,26.82,26.83,335000.0,12.2693,12.2784,12.2647,12.2693,335000.0
2007-02-06 13:00:00,26.84,26.84,26.82,26.84,183200.0,12.2738,12.2738,12.2647,12.2738,183200.0
2007-02-06 13:05:00,26.83,26.87,26.83,26.87,201100.0,12.2693,12.2875,12.2693,12.2875,201100.0
2007-02-06 13:10:00,26.87,26.87,26.85,26.87,137100.0,12.2875,12.2875,12.2784,12.2875,137100.0
2007-02-06 13:15:00,26.86,26.88,26.85,26.86,159300.0,12.283,12.2921,12.2784,12.283,159300.0
2007-02-06 13:20:00,26.86,26.88,26.85,26.87,187300.0,12.283,12.2921,12.2784,12.2875,187300.0
2007-02-06 13:25:00,26.88,26.88,26.86,26.87,239100.0,12.2921,12.2921,12.283,12.2875,239100.0
2007-02-06 13:30:00,26.87,26.89,26.86,26.87,194200.0,12.2875,12.2967,12.283,12.2875,194200.0
2007-02-06 13:35:00,26.88,26.92,26.87,26.9,541200.0,12.2921,12.3104,12.2875,12.3013,541200.0
2007-02-06 13:40:00,26.91,26.92,26.89,26.91,170800.0,12.3058,12.3104,12.2967,12.3058,170800.0
2007-02-06 13:45:00,26.9,26.92,26.9,26.91,170700.0,12.3013,12.3104,12.3013,12.3058,170700.0
2007-02-06 13:50:00,26.91,26.92,26.9,26.92,186100.0,12.3058,12.3104,12.3013,12.3104,186100.0
2007-02-06 13:55:00,26.91,26.92,26.91,26.91,188800.0,12.3058,12.3104,12.3058,12.3058,188800.0
2007-02-06 14:00:00,26.91,26.92,26.9,26.91,160000.0,12.3058,12.3104,12.3013,12.3058,160000.0
2007-02-06 14:05:00,26.9,26.91,26.89,26.9,128500.0,12.3013,12.3058,12.2967,12.3013,128500.0
2007-02-06 14:10:00,26.9,26.92,26.9,26.92,133400.0,12.3013,12.3104,12.3013,12.3104,133400.0
2007-02-06 14:15:00,26.91,26.92,26.9,26.9,188100.0,12.3058,12.3104,12.3013,12.3013,188100.0
2007-02-06 14:20:00,26.9,26.91,26.9,26.9,80900.0,12.3013,12.3058,12.3013,12.3013,80900.0
2007-02-06 14:25:00,26.9,26.91,26.9,26.9,211600.0,12.3013,12.3058,12.3013,12.3013,211600.0
2007-02-06 14:30:00,26.9,26.91,26.89,26.9,181000.0,12.3013,12.3058,12.2967,12.3013,181000.0
2007-02-06 14:35:00,26.9,26.91,26.9,26.9,176800.0,12.3013,12.3058,12.3013,12.3013,176800.0
2007-02-06 14:40:00,26.9,26.91,26.88,26.89,414400.0,12.3013,12.3058,12.2921,12.2967,414400.0
2007-02-06 14:45:00,26.89,26.92,26.89,26.91,137200.0,12.2967,12.3104,12.2967,12.3058,137200.0
2007-02-06 14:50:00,26.92,26.93,26.91,26.91,152400.0,12.3104,12.315,12.3058,12.3058,152400.0
2007-02-06 14:55:00,26.92,26.92,26.9,26.9,136500.0,12.3104,12.3104,12.3013,12.3013,136500.0
2007-02-06 15:00:00,26.9,26.92,26.9,26.91,110900.0,12.3013,12.3104,12.3013,12.3058,110900.0
2007-02-06 15:05:00,26.9,26.91,26.89,26.9,248600.0,12.3013,12.3058,12.2967,12.3013,248600.0
2007-02-06 15:10:00,26.91,26.91,26.89,26.89,146300.0,12.3058,12.3058,12.2967,12.2967,146300.0
2007-02-06 15:15:00,26.89,26.9,26.88,26.89,285100.0,12.2967,12.3013,12.2921,12.2967,285100.0
2007-02-06 15:20:00,26.89,26.9,26.87,26.88,163800.0,12.2967,12.3013,12.2875,12.2921,163800.0
2007-02-06 15:25:00,26.88,26.89,26.87,26.87,215500.0,12.2921,12.2967,12.2875,12.2875,215500.0
2007-02-06 15:30:00,26.87,26.88,26.86,26.86,250900.0,12.2875,12.2921,12.283,12.283,250900.0
2007-02-06 15:35:00,26.86,26.87,26.85,26.86,291600.0,12.283,12.2875,12.2784,12.283,291600.0
2007-02-06 15:40:00,26.85,26.86,26.85,26.86,322600.0,12.2784,12.283,12.2784,12.283,322600.0
2007-02-06 15:45:00,26.85,26.86,26.81,26.81,382800.0,12.2784,12.283,12.2601,12.2601,382800.0
2007-02-06 15:50:00,26.81,26.84,26.81,26.83,472600.0,12.2601,12.2738,12.2601,12.2693,472600.0
2007-02-06 15:55:00,26.83,26.86,26.82,26.85,670900.0,12.2693,12.283,12.2647,12.2784,670900.0
2007-02-07 09:30:00,26.56,26.68,26.53,26.58,1167500.0,12.2786,12.3341,12.2647,12.2878,1167500.0
2007-02-07 09:35:00,26.58,26.59,26.5,26.55,428000.0,12.2878,12.2925,12.2509,12.274,428000.0
2007-02-07 09:40:00,26.55,26.56,26.52,26.53,374000.0,12.274,12.2786,12.2601,12.2647,374000.0
2007-02-07 09:45:00,26.53,26.57,26.52,26.54,305900.0,12.2647,12.2832,12.2601,12.2694,305900.0
2007-02-07 09:50:00,26.54,26.57,26.54,26.56,418200.0,12.2694,12.2832,12.2694,12.2786,418200.0
2007-02-07 09:55:00,26.57,26.6,26.54,26.55,370200.0,12.2832,12.2971,12.2694,12.274,370200.0
2007-02-07 10:00:00,26.55,26.58,26.54,26.57,385100.0,12.274,12.2878,12.2694,12.2832,385100.0
2007-02-07 10:05:00,26.56,26.6,26.55,26.6,207700.0,12.2786,12.2971,12.274,12.2971,207700.0
2007-02-07 10:10:00,26.6,26.6,26.58,26.6,269000.0,12.2971,12.2971,12.2878,12.2971,269000.0
2007-02-07 10:15:00,26.6,26.61,26.58,26.58,247900.0,12.2971,12.3017,12.2878,12.2878,247900.0
2007-02-07 10:20:00,26.58,26.6,26.58,26.6,242700.0,12.2878,12.2971,12.2878,12.2971,242700.0
2007-02-07 10:25:00,26.59,26.62,26.57,26.57,404800.0,12.2925,12.3063,12.2832,12.2832,404800.0
2007-02-07 10:30:00,26.57,26.58,26.52,26.52,479000.0,12.2832,12.2878,12.2601,12.2601,479000.0
2007-02-07 10:35:00,26.53,26.53,26.51,26.52,256600.0,12.2647,12.2647,12.2555,12.2601,256600.0
2007-02-07 10:40:00,26.52,26.53,26.51,26.52,160200.0,12.2601,12.2647,12.2555,12.2601,160200.0
2007-02-07 10:45:00,26.53,26.55,26.52,26.53,428200.0,12.2647,12.274,12.2601,12.2647,428200.0
2007-02-07 10:50:00,26.54,26.54,26.51,26.51,200100.0,12.2694,12.2694,12.2555,12.2555,200100.0
2007-02-07 10:55:00,26.52,26.54,26.51,26.53,214300.0,12.2601,12.2694,12.2555,12.2647,214300.0
2007-02-07 11:00:00,26.54,26.58,26.53,26.58,285300.0,12.2694,12.2878,12.2647,12.2878,285300.0
2007-02-07 11:05:00,26.58,26.59,26.55,26.56,310900.0,12.2878,12.2925,12.274,12.2786,310900.0
2007-02-07 11:10:00,26.56,26.57,26.54,26.54,183900.0,12.2786,12.2832,12.2694,12.2694,183900.0
2007-02-07 11:15:00,26.55,26.55,26.52,26.52,343600.0,12.274,12.274,12.2601,12.2601,343600.0
2007-02-07 11:20:00,26.53,26.53,26.5,26.53,557600.0,12.2647,12.2647,12.2509,12.2647,557600.0
2007-02-07 11:25:00,26.52,26.53,26.5,26.5,101000.0,12.2601,12.2647,12.2509,12.2509,101000.0
2007-02-07 11:30:00,26.5,26.53,26.5,26.53,291300.0,12.2509,12.2647,12.2509,12.2647,291300.0
2007-02-07 11:35:00,26.52,26.52,26.5,26.51,193500.0,12.2601,12.2601,12.2509,12.2555,193500.0
2007-02-07 11:40:00,26.51,26.52,26.5,26.51,161600.0,12.2555,12.2601,12.2509,12.2555,161600.0
2007-02-07 11:45:00,26.5,26.52,26.5,26.5,166600.0,12.2509,12.2601,12.2509,12.2509,166600.0
2007-02-07 11:50:00,26.5,26.51,26.5,26.51,188000.0,12.2509,12.2555,12.2509,12.2555,188000.0
2007-02-07 11:55:00,26.51,26.52,26.48,26.49,478200.0,12.2555,12.2601,12.2416,12.2462,478200.0
2007-02-07 12:00:00,26.5,26.51,26.48,26.5,204200.0,12.2509,12.2555,12.2416,12.2509,204200.0
2007-02-07 12:05:00,26.51,26.54,26.51,26.52,413400.0,12.2555,12.2694,12.2555,12.2601,413400.0
2007-02-07 12:10:00,26.51,26.53,26.49,26.5,1156100.0,12.2555,12.2647,12.2462,12.2509,1156100.0
2007-02-07 12:15:00,26.49,26.49,26.44,26.45,288100.0,12.2462,12.2462,12.2231,12.2278,288100.0
2007-02-07 12:20:00,26.46,26.46,26.42,26.42,270500.0,12.2324,12.2324,12.2139,12.2139,270500.0
2007-02-07 12:25:00,26.42,26.46,26.42,26.45,194500.0,12.2139,12.2324,12.2139,12.2278,194500.0
2007-02-07 12:30:00,26.45,26.47,26.44,26.45,187000.0,12.2278,12.237,12.2231,12.2278,187000.0
2007-02-07 12:35:00,26.45,26.45,26.43,26.43,137500.0,12.2278,12.2278,12.2185,12.2185,137500.0
2007-02-07 12:40:00,26.43,26.44,26.41,26.41,126400.0,12.2185,12.2231,12.2093,12.2093,126400.0
2007-02-07 12:45:00,26.42,26.42,26.37,26.4,348200.0,12.2139,12.2139,12.1908,12.2046,348200.0
2007-02-07 12:50:00,26.4,26.4,26.36,26.37,168400.0,12.2046,12.2046,12.1861,12.1908,168400.0
2007-02-07 12:55:00,26.37,26.37,26.33,26.36,260100.0,12.1908,12.1908,12.1723,12.1861,260100.0
2007-02-07 13:00:00,26.36,26.41,26.36,26.39,182400.0,12.1861,12.2093,12.1861,12.2,182400.0
2007-02-07 13:05:00,26.4,26.4,26.38,26.4,132900.0,12.2046,12.2046,12.1954,12.2046,132900.0
2007-02-07 13:10:00,26.39,26.4,26.38,26.39,150900.0,12.2,12.2046,12.1954,12.2,150900.0
2007-02-07 13:15:00,26.39,26.43,26.37,26.41,292300.0,12.2,12.2185,12.1908,12.2093,292300.0
2007-02-07 13:20:00,26.41,26.43,26.41,26.42,167400.0,12.2093,12.2185,12.2093,12.2139,167400.0
2007-02-07 13:25:00,26.41,26.42,26.4,26.42,176800.0,12.2093,12.2139,12.2046,12.2139,176800.0
2007-02-07 13:30:00,26.41,26.42,26.38,26.39,260400.0,12.2093,12.2139,12.1954,12.2,260400.0
2007-02-07 13:35:00,26.39,26.39,26.35,26.36,153400.0,12.2,12.2,12.1815,12.1861,153400.0
2007-02-07 13:40:00,26.36,26.39,26.36,26.36,191800.0,12.1861,12.2,12.1861,12.1861,191800.0
2007-02-07 13:45:00,26.36,26.39,26.36,26.39,159500.0,12.1861,12.2,12.1861,12.2,159500.0
2007-02-07 13:50:00,26.39,26.4,26.37,26.39,166900.0,12.2,12.2046,12.1908,12.2,166900.0
2007-02-07 13:55:00,26.39,26.4,26.38,26.39,210800.0,12.2,12.2046,12.1954,12.2,210800.0
2007-02-07 14:00:00,26.4,26.41,26.39,26.4,148200.0,12.2046,12.2093,12.2,12.2046,148200.0
2007-02-07 14:05:00,26.41,26.41,26.37,26.39,367600.0,12.2093,12.2093,12.1908,12.2,367600.0
2007-02-07 14:10:00,26.39,26.41,26.38,26.39,131000.0,12.2,12.2093,12.1954,12.2,131000.0
2007-02-07 14:15:00,26.38,26.39,26.38,26.38,179700.0,12.1954,12.2,12.1954,12.1954,179700.0
2007-02-07 14:20:00,26.39,26.4,26.38,26.39,184000.0,12.2,12.2046,12.1954,12.2,184000.0
2007-02-07 14:25:00,26.39,26.39,26.37,26.38,239900.0,12.2,12.2,12.1908,12.1954,239900.0
2007-02-07 14:30:00,26.38,26.39,26.36,26.36,308400.0,12.1954,12.2,12.1861,12.1861,308400.0
2007-02-07 14:35:00,26.37,26.37,26.31,26.33,404600.0,12.1908,12.1908,12.163,12.1723,404600.0
2007-02-07 14:40:00,26.33,26.37,26.31,26.35,411200.0,12.1723,12.1908,12.163,12.1815,411200.0
2007-02-07 14:45:00,26.35,26.38,26.35,26.36,457200.0,12.1815,12.1954,12.1815,12.1861,457200.0
2007-02-07 14:50:00,26.36,26.4,26.36,26.4,195000.0,12.1861,12.2046,12.1861,12.2046,195000.0
2007-02-07 14:55:00,26.39,26.42,26.37,26.41,350300.0,12.2,12.2139,12.1908,12.2093,350300.0
2007-02-07 15:00:00,26.41,26.44,26.4,26.41,254500.0,12.2093,12.2231,12.2046,12.2093,254500.0
2007-02-07 15:05:00,26.42,26.44,26.42,26.43,232900.0,12.2139,12.2231,12.2139,12.2185,232900.0
2007-02-07 15:10:00,26.43,26.48,26.43,26.48,286500.0,12.2185,12.2416,12.2185,12.2416,286500.0
2007-02-07 15:15:00,26.47,26.5,26.47,26.49,320000.0,12.237,12.2509,12.237,12.2462,320000.0
2007-02-07 15:20:00,26.48,26.5,26.48,26.49,352200.0,12.2416,12.2509,12.2416,12.2462,352200.0
2007-02-07 15:25:00,26.49,26.52,26.48,26.51,399600.0,12.2462,12.2601,12.2416,12.2555,399600.0
2007-02-07 15:30:00,26.51,26.52,26.49,26.51,484200.0,12.2555,12.2601,12.2462,12.2555,484200.0
2007-02-07 15:35:00,26.5,26.52,26.49,26.5,509200.0,12.2509,12.2601,12.2462,12.2509,509200.0
2007-02-07 15:40:00,26.5,26.52,26.5,26.51,465300.0,12.2509,12.2601,12.2509,12.2555,465300.0
2007-02-07 15:45:00,26.5,26.54,26.5,26.53,790800.0,12.2509,12.2694,12.2509,12.2647,790800.0
2007-02-07 15:50:00,26.53,26.54,26.49,26.5,676400.0,12.2647,12.2694,12.2462,12.2509,676400.0
2007-02-07 15:55:00,26.5,26.52,26.47,26.51,728800.0,12.2509,12.2601,12.237,12.2555,728800.0
2007-02-08 09:30:00,26.35,26.42,26.33,26.39,886900.0,12.1815,12.2139,12.1723,12.2,886900.0
2007-02-08 09:35:00,26.4,26.5,26.4,26.49,332800.0,12.2046,12.2509,12.2046,12.2462,332800.0
2007-02-08 09:40:00,26.5,26.52,26.44,26.44,366100.0,12.2509,12.2601,12.2231,12.2231,366100.0
2007-02-08 09:45:00,26.44,26.46,26.43,26.43,183100.0,12.2231,12.2324,12.2185,12.2185,183100.0
2007-02-08 09:50:00,26.43,26.46,26.43,26.46,194100.0,12.2185,12.2324,12.2185,12.2324,194100.0
2007-02-08 09:55:00,26.45,26.49,26.45,26.45,328900.0,12.2278,12.2462,12.2278,12.2278,328900.0
2007-02-08 10:00:00,26.45,26.46,26.44,26.46,312200.0,12.2278,12.2324,12.2231,12.2324,312200.0
2007-02-08 10:05:00,26.46,26.46,26.43,26.43,152600.0,12.2324,12.2324,12.2185,12.2185,152600.0
2007-02-08 10:10:00,26.43,26.48,26.42,26.47,381100.0,12.2185,12.2416,12.2139,12.237,381100.0
2007-02-08 10:15:00,26.47,26.48,26.46,26.47,307800.0,12.237,12.2416,12.2324,12.237,307800.0
2007-02-08 10:20:00,26.47,26.48,26.46,26.47,169300.0,12.237,12.2416,12.2324,12.237,169300.0
2007-02-08 10:25:00,26.47,26.48,26.46,26.47,244100.0,12.237,12.2416,12.2324,12.237,244100.0
2007-02-08 10:30:00,26.48,26.52,26.47,26.52,377700.0,12.2416,12.2601,12.237,12.2601,377700.0
2007-02-08 10:35:00,26.52,26.52,26.5,26.5,187300.0,12.2601,12.2601,12.2509,12.2509,187300.0
2007-02-08 10:40:00,26.5,26.51,26.44,26.45,319700.0,12.2509,12.2555,12.2231,12.2278,319700.0
2007-02-08 10:45:00,26.45,26.46,26.44,26.45,181000.0,12.2278,12.2324,12.2231,12.2278,181000.0
2007-02-08 10:50:00,26.45,26.47,26.44,26.46,279800.0,12.2278,12.237,12.2231,12.2324,279800.0
2007-02-08 10:55:00,26.46,26.48,26.45,26.46,185800.0,12.2324,12.2416,12.2278,12.2324,185800.0
2007-02-08 11:00:00,26.46,26.47,26.44,26.44,167300.0,12.2324,12.237,12.2231,12.2231,167300.0
2007-02-08 11:05:00,26.44,26.46,26.43,26.45,249200.0,12.2231,12.2324,12.2185,12.2278,249200.0
2007-02-08 11:10:00,26.45,26.52,26.43,26.47,647100.0,12.2278,12.2601,12.2185,12.237,647100.0
2007-02-08 11:15:00,26.47,26.47,26.43,26.44,392600.0,12.237,12.237,12.2185,12.2231,392600.0
2007-02-08 11:20:00,26.45,26.46,26.42,26.42,203800.0,12.2278,12.2324,12.2139,12.2139,203800.0
2007-02-08 11:25:00,26.43,26.47,26.42,26.45,126900.0,12.2185,12.237,12.2139,12.2278,126900.0
2007-02-08 11:30:00,26.45,26.48,26.44,26.47,101600.0,12.2278,12.2416,12.2231,12.237,101600.0
2007-02-08 11:35:00,26.47,26.48,26.45,26.46,94200.0,12.237,12.2416,12.2278,12.2324,94200.0
2007-02-08 11:40:00,26.45,26.46,26.44,26.44,136800.0,12.2278,12.2324,12.2231,12.2231,136800.0
2007-02-08 11:45:00,26.44,26.47,26.44,26.45,149800.0,12.2231,12.237,12.2231,12.2278,149800.0
2007-02-08 11:50:00,26.45,26.47,26.44,26.45,219200.0,12.2278,12.237,12.2231,12.2278,219200.0
2007-02-08 11:55:00,26.44,26.47,26.43,26.45,239200.0,12.2231,12.237,12.2185,12.2278,239200.0
2007-02-08 12:00:00,26.45,26.45,26.43,26.43,121000.0,12.2278,12.2278,12.2185,12.2185,121000.0
2007-02-08 12:05:00,26.43,26.45,26.42,26.44,161500.0,12.2185,12.2278,12.2139,12.2231,161500.0
2007-02-08 12:10:00,26.44,26.45,26.43,26.43,88900.0,12.2231,12.2278,12.2185,12.2185,88900.0
2007-02-08 12:15:00,26.44,26.46,26.43,26.46,312700.0,12.2231,12.2324,12.2185,12.2324,312700.0
2007-02-08 12:20:00,26.46,26.52,26.45,26.45,433100.0,12.2324,12.2601,12.2278,12.2278,433100.0
2007-02-08 12:25:00,26.45,26.46,26.44,26.45,92600.0,12.2278,12.2324,12.2231,12.2278,92600.0
2007-02-08 12:30:00,26.44,26.47,26.44,26.46,204400.0,12.2231,12.237,12.2231,12.2324,204400.0
2007-02-08 12:35:00,26.47,26.5,26.46,26.48,372500.0,12.237,12.2509,12.2324,12.2416,372500.0
2007-02-08 12:40:00,26.49,26.49,26.45,26.45,161300.0,12.2462,12.2462,12.2278,12.2278,161300.0
2007-02-08 12:45:00,26.45,26.51,26.45,26.5,201800.0,12.2278,12.2555,12.2278,12.2509,201800.0
2007-02-08 12:50:00,26.5,26.51,26.47,26.47,248300.0,12.2509,12.2555,12.237,12.237,248300.0
2007-02-08 12:55:00,26.47,26.48,26.45,26.45,71300.0,12.237,12.2416,12.2278,12.2278,71300.0
2007-02-08 13:00:00,26.45,26.48,26.45,26.47,96500.0,12.2278,12.2416,12.2278,12.237,96500.0
2007-02-08 13:05:00,26.46,26.49,26.46,26.48,108900.0,12.2324,12.2462,12.2324,12.2416,108900.0
2007-02-08 13:10:00,26.48,26.48,26.46,26.47,129500.0,12.2416,12.2416,12.2324,12.237,129500.0
2007-02-08 13:15:00,26.46,26.49,26.46,26.47,139300.0,12.2324,12.2462,12.2324,12.237,139300.0
2007-02-08 13:20:00,26.47,26.5,26.47,26.5,180100.0,12.237,12.2509,12.237,12.2509,180100.0
2007-02-08 13:25:00,26.5,26.5,26.49,26.49,101800.0,12.2509,12.2509,12.2462,12.2462,101800.0
2007-02-08 13:30:00,26.49,26.5,26.48,26.5,115300.0,12.2462,12.2509,12.2416,12.2509,115300.0
2007-02-08 13:35:00,26.49,26.5,26.49,26.5,69600.0,12.2462,12.2509,12.2462,12.2509,69600.0
2007-02-08 13:40:00,26.49,26.51,26.46,26.47,197400.0,12.2462,12.2555,12.2324,12.237,197400.0
2007-02-08 13:45:00,26.47,26.48,26.45,26.45,257100.0,12.237,12.2416,12.2278,12.2278,257100.0
2007-02-08 13:50:00,26.45,26.46,26.45,26.45,135800.0,12.2278,12.2324,12.2278,12.2278,135800.0
2007-02-08 13:55:00,26.45,26.46,26.45,26.45,141200.0,12.2278,12.2324,12.2278,12.2278,141200.0
2007-02-08 14:00:00,26.45,26.47,26.45,26.47,240200.0,12.2278,12.237,12.2278,12.237,240200.0
2007-02-08 14:05:00,26.48,26.48,26.44,26.45,511900.0,12.2416,12.2416,12.2231,12.2278,511900.0
2007-02-08 14:10:00,26.46,26.46,26.45,26.45,87900.0,12.2324,12.2324,12.2278,12.2278,87900.0
2007-02-08 14:15:00,26.45,26.46,26.43,26.43,342000.0,12.2278,12.2324,12.2185,12.2185,342000.0
2007-02-08 14:20:00,26.43,26.45,26.43,26.44,195700.0,12.2185,12.2278,12.2185,12.2231,195700.0
2007-02-08 14:25:00,26.43,26.45,26.43,26.44,202800.0,12.2185,12.2278,12.2185,12.2231,202800.0
2007-02-08 14:30:00,26.44,26.45,26.43,26.44,270300.0,12.2231,12.2278,12.2185,12.2231,270300.0
2007-02-08 14:35:00,26.44,26.44,26.43,26.43,202200.0,12.2231,12.2231,12.2185,12.2185,202200.0
2007-02-08 14:40:00,26.43,26.46,26.43,26.46,201500.0,12.2185,12.2324,12.2185,12.2324,201500.0
2007-02-08 14:45:00,26.46,26.46,26.43,26.45,202600.0,12.2324,12.2324,12.2185,12.2278,202600.0
2007-02-08 14:50:00,26.45,26.49,26.44,26.48,257200.0,12.2278,12.2462,12.2231,12.2416,257200.0
2007-02-08 14:55:00,26.48,26.51,26.47,26.48,424800.0,12.2416,12.2555,12.237,12.2416,424800.0
2007-02-08 15:00:00,26.48,26.5,26.47,26.49,190900.0,12.2416,12.2509,12.237,12.2462,190900.0
2007-02-08 15:05:00,26.49,26.49,26.45,26.46,186000.0,12.2462,12.2462,12.2278,12.2324,186000.0
2007-02-08 15:10:00,26.45,26.48,26.45,26.47,243700.0,12.2278,12.2416,12.2278,12.237,243700.0
2007-02-08 15:15:00,26.47,26.48,26.45,26.47,206800.0,12.237,12.2416,12.2278,12.237,206800.0
2007-02-08 15:20:00,26.46,26.48,26.45,26.47,156200.0,12.2324,12.2416,12.2278,12.237,156200.0
2007-02-08 15:25:00,26.47,26.47,26.45,26.45,216000.0,12.237,12.237,12.2278,12.2278,216000.0
2007-02-08 15:30:00,26.46,26.47,26.45,26.45,185800.0,12.2324,12.237,12.2278,12.2278,185800.0
2007-02-08 15:35:00,26.46,26.47,26.45,26.45,541000.0,12.2324,12.237,12.2278,12.2278,541000.0
2007-02-08 15:40:00,26.45,26.45,26.41,26.42,656600.0,12.2278,12.2278,12.2093,12.2139,656600.0
2007-02-08 15:45:00,26.42,26.43,26.39,26.4,383200.0,12.2139,12.2185,12.2,12.2046,383200.0
2007-02-08 15:50:00,26.4,26.42,26.39,26.41,714200.0,12.2046,12.2139,12.2,12.2093,714200.0
2007-02-08 15:55:00,26.41,26.46,26.39,26.45,840900.0,12.2093,12.2324,12.2,12.2278,840900.0
2007-02-09 09:30:00,26.41,26.46,26.38,26.44,639600.0,12.2093,12.2324,12.1954,12.2231,639600.0
2007-02-09 09:35:00,26.44,26.46,26.44,26.45,288400.0,12.2231,12.2324,12.2231,12.2278,288400.0
2007-02-09 09:40:00,26.45,26.53,26.44,26.47,404800.0,12.2278,12.2647,12.2231,12.237,404800.0
2007-02-09 09:45:00,26.47,26.48,26.4,26.4,388500.0,12.237,12.2416,12.2046,12.2046,388500.0
2007-02-09 09:50:00,26.4,26.46,26.4,26.46,119500.0,12.2046,12.2324,12.2046,12.2324,119500.0
2007-02-09 09:55:00,26.45,26.55,26.45,26.52,322900.0,12.2278,12.274,12.2278,12.2601,322900.0
2007-02-09 10:00:00,26.52,26.53,26.48,26.49,244700.0,12.2601,12.2647,12.2416,12.2462,244700.0
2007-02-09 10:05:00,26.48,26.49,26.44,26.44,293200.0,12.2416,12.2462,12.2231,12.2231,293200.0
2007-02-09 10:10:00,26.44,26.46,26.41,26.45,273700.0,12.2231,12.2324,12.2093,12.2278,273700.0
2007-02-09 10:15:00,26.45,26.48,26.45,26.46,277000.0,12.2278,12.2416,12.2278,12.2324,277000.0
2007-02-09 10:20:00,26.45,26.48,26.45,26.47,170200.0,12.2278,12.2416,12.2278,12.237,170200.0
2007-02-09 10:25:00,26.47,26.49,26.46,26.48,279700.0,12.237,12.2462,12.2324,12.2416,279700.0
2007-02-09 10:30:00,26.47,26.49,26.45,26.45,351600.0,12.237,12.2462,12.2278,12.2278,351600.0
2007-02-09 10:35:00,26.45,26.5,26.44,26.46,319400.0,12.2278,12.2509,12.2231,12.2324,319400.0
2007-02-09 10:40:00,26.47,26.51,26.46,26.49,285500.0,12.237,12.2555,12.2324,12.2462,285500.0
2007-02-09 10:45:00,26.49,26.5,26.47,26.48,212100.0,12.2462,12.2509,12.237,12.2416,212100.0
2007-02-09 10:50:00,26.48,26.5,26.46,26.48,182200.0,12.2416,12.2509,12.2324,12.2416,182200.0
2007-02-09 10:55:00,26.48,26.49,26.46,26.47,140200.0,12.2416,12.2462,12.2324,12.237,140200.0
2007-02-09 11:00:00,26.47,26.49,26.46,26.47,181400.0,12.237,12.2462,12.2324,12.237,181400.0
2007-02-09 11:05:00,26.47,26.49,26.47,26.49,79400.0,12.237,12.2462,12.237,12.2462,79400.0
2007-02-09 11:10:00,26.49,26.53,26.48,26.51,313800.0,12.2462,12.2647,12.2416,12.2555,313800.0
2007-02-09 11:15:00,26.51,26.52,26.5,26.52,225600.0,12.2555,12.2601,12.2509,12.2601,225600.0
2007-02-09 11:20:00,26.51,26.51,26.47,26.51,121900.0,12.2555,12.2555,12.237,12.2555,121900.0
2007-02-09 11:25:00,26.51,26.51,26.48,26.48,96100.0,12.2555,12.2555,12.2416,12.2416,96100.0
2007-02-09 11:30:00,26.49,26.5,26.47,26.48,146800.0,12.2462,12.2509,12.237,12.2416,146800.0
2007-02-09 11:35:00,26.48,26.49,26.47,26.49,70000.0,12.2416,12.2462,12.237,12.2462,70000.0
2007-02-09 11:40:00,26.49,26.49,26.47,26.49,89100.0,12.2462,12.2462,12.237,12.2462,89100.0
2007-02-09 11:45:00,26.48,26.5,26.48,26.49,60400.0,12.2416,12.2509,12.2416,12.2462,60400.0
2007-02-09 11:50:00,26.49,26.51,26.49,26.51,67300.0,12.2462,12.2555,12.2462,12.2555,67300.0
2007-02-09 11:55:00,26.5,26.51,26.48,26.48,111400.0,12.2509,12.2555,12.2416,12.2416,111400.0
2007-02-09 12:00:00,26.48,26.48,26.45,26.46,364700.0,12.2416,12.2416,12.2278,12.2324,364700.0
2007-02-09 12:05:00,26.45,26.46,26.44,26.44,187700.0,12.2278,12.2324,12.2231,12.2231,187700.0
2007-02-09 12:10:00,26.44,26.45,26.43,26.45,242700.0,12.2231,12.2278,12.2185,12.2278,242700.0
2007-02-09 12:15:00,26.44,26.47,26.43,26.44,505300.0,12.2231,12.237,12.2185,12.2231,505300.0
2007-02-09 12:20:00,26.45,26.45,26.43,26.45,352100.0,12.2278,12.2278,12.2185,12.2278,352100.0
2007-02-09 12:25:00,26.45,26.46,26.44,26.46,248500.0,12.2278,12.2324,12.2231,12.2324,248500.0
2007-02-09 12:30:00,26.45,26.45,26.42,26.42,522000.0,12.2278,12.2278,12.2139,12.2139,522000.0
2007-02-09 12:35:00,26.42,26.45,26.42,26.45,198400.0,12.2139,12.2278,12.2139,12.2278,198400.0
2007-02-09 12:40:00,26.45,26.45,26.44,26.44,172200.0,12.2278,12.2278,12.2231,12.2231,172200.0
2007-02-09 12:45:00,26.44,26.45,26.44,26.44,99400.0,12.2231,12.2278,12.2231,12.2231,99400.0
2007-02-09 12:50:00,26.45,26.45,26.43,26.45,231100.0,12.2278,12.2278,12.2185,12.2278,231100.0
2007-02-09 12:55:00,26.45,26.45,26.43,26.44,232600.0,12.2278,12.2278,12.2185,12.2231,232600.0
2007-02-09 13:00:00,26.45,26.46,26.43,26.45,464400.0,12.2278,12.2324,12.2185,12.2278,464400.0
2007-02-09 13:05:00,26.45,26.48,26.45,26.48,244300.0,12.2278,12.2416,12.2278,12.2416,244300.0
2007-02-09 13:10:00,26.48,26.48,26.46,26.48,404700.0,12.2416,12.2416,12.2324,12.2416,404700.0
2007-02-09 13:15:00,26.47,26.48,26.46,26.46,215100.0,12.237,12.2416,12.2324,12.2324,215100.0
2007-02-09 13:20:00,26.46,26.5,26.46,26.5,200500.0,12.2324,12.2509,12.2324,12.2509,200500.0
2007-02-09 13:25:00,26.49,26.5,26.48,26.49,114900.0,12.2462,12.2509,12.2416,12.2462,114900.0
2007-02-09 13:30:00,26.48,26.49,26.47,26.47,95500.0,12.2416,12.2462,12.237,12.237,95500.0
2007-02-09 13:35:00,26.47,26.48,26.44,26.44,361000.0,12.237,12.2416,12.2231,12.2231,361000.0
2007-02-09 13:40:00,26.45,26.45,26.44,26.45,162800.0,12.2278,12.2278,12.2231,12.2278,162800.0
2007-02-09 13:45:00,26.45,26.45,26.4,26.42,830700.0,12.2278,12.2278,12.2046,12.2139,830700.0
2007-02-09 13:50:00,26.42,26.43,26.34,26.4,640600.0,12.2139,12.2185,12.1769,12.2046,640600.0
2007-02-09 13:55:00,26.4,26.43,26.39,26.4,177000.0,12.2046,12.2185,12.2,12.2046,177000.0
2007-02-09 14:00:00,26.4,26.42,26.39,26.41,183300.0,12.2046,12.2139,12.2,12.2093,183300.0
2007-02-09 14:05:00,26.41,26.42,26.4,26.4,177200.0,12.2093,12.2139,12.2046,12.2046,177200.0
2007-02-09 14:10:00,26.41,26.42,26.4,26.4,198100.0,12.2093,12.2139,12.2046,12.2046,198100.0
2007-02-09 14:15:00,26.41,26.43,26.39,26.42,341500.0,12.2093,12.2185,12.2,12.2139,341500.0
2007-02-09 14:20:00,26.43,26.45,26.42,26.44,338900.0,12.2185,12.2278,12.2139,12.2231,338900.0
2007-02-09 14:25:00,26.44,26.45,26.43,26.45,247700.0,12.2231,12.2278,12.2185,12.2278,247700.0
2007-02-09 14:30:00,26.45,26.45,26.43,26.44,333500.0,12.2278,12.2278,12.2185,12.2231,333500.0
2007-02-09 14:35:00,26.44,26.45,26.42,26.45,767400.0,12.2231,12.2278,12.2139,12.2278,767400.0
2007-02-09 14:40:00,26.45,26.46,26.44,26.45,478900.0,12.2278,12.2324,12.2231,12.2278,478900.0
2007-02-09 14:45:00,26.45,26.46,26.44,26.46,284300.0,12.2278,12.2324,12.2231,12.2324,284300.0
2007-02-09 14:50:00,26.45,26.46,26.4,26.41,462700.0,12.2278,12.2324,12.2046,12.2093,462700.0
2007-02-09 14:55:00,26.41,26.41,26.36,26.4,494400.0,12.2093,12.2093,12.1861,12.2046,494400.0
2007-02-09 15:00:00,26.4,26.43,26.38,26.38,294900.0,12.2046,12.2185,12.1954,12.1954,294900.0
2007-02-09 15:05:00,26.39,26.42,26.38,26.42,177900.0,12.2,12.2139,12.1954,12.2139,177900.0
2007-02-09 15:10:00,26.42,26.44,26.41,26.44,269300.0,12.2139,12.2231,12.2093,12.2231,269300.0
2007-02-09 15:15:00,26.44,26.44,26.41,26.41,123400.0,12.2231,12.2231,12.2093,12.2093,123400.0
2007-02-09 15:20:00,26.41,26.43,26.41,26.41,178100.0,12.2093,12.2185,12.2093,12.2093,178100.0
2007-02-09 15:25:00,26.41,26.43,26.41,26.42,147400.0,12.2093,12.2185,12.2093,12.2139,147400.0
2007-02-09 15:30:00,26.43,26.43,26.41,26.41,192100.0,12.2185,12.2185,12.2093,12.2093,192100.0
2007-02-09 15:35:00,26.41,26.43,26.4,26.42,270200.0,12.2093,12.2185,12.2046,12.2139,270200.0
2007-02-09 15:40:00,26.42,26.43,26.4,26.4,614600.0,12.2139,12.2185,12.2046,12.2046,614600.0
2007-02-09 15:45:00,26.41,26.41,26.38,26.4,362500.0,12.2093,12.2093,12.1954,12.2046,362500.0
2007-02-09 15:50:00,26.4,26.41,26.37,26.41,541200.0,12.2046,12.2093,12.1908,12.2093,541200.0
2007-02-09 15:55:00,26.4,26.42,26.38,26.41,554600.0,12.2046,12.2139,12.1954,12.2093,554600.0
2007-02-12 09:30:00,26.42,26.47,26.38,26.39,867300.0,12.2139,12.237,12.1954,12.2,867300.0
2007-02-12 09:35:00,26.39,26.42,26.36,26.4,398500.0,12.2,12.2139,12.1861,12.2046,398500.0
2007-02-12 09:40:00,26.39,26.4,26.32,26.35,343400.0,12.2,12.2046,12.1677,12.1815,343400.0
2007-02-12 09:45:00,26.36,26.36,26.28,26.29,352700.0,12.1861,12.1861,12.1492,12.1538,352700.0
2007-02-12 09:50:00,26.28,26.31,26.26,26.31,201400.0,12.1492,12.163,12.1399,12.163,201400.0
2007-02-12 09:55:00,26.31,26.31,26.24,26.25,398800.0,12.163,12.163,12.1307,12.1353,398800.0
2007-02-12 10:00:00,26.25,26.27,26.2,26.27,373400.0,12.1353,12.1445,12.1122,12.1445,373400.0
2007-02-12 10:05:00,26.27,26.3,26.25,26.3,265100.0,12.1445,12.1584,12.1353,12.1584,265100.0
2007-02-12 10:10:00,26.29,26.33,26.27,26.32,177900.0,12.1538,12.1723,12.1445,12.1677,177900.0
2007-02-12 10:15:00,26.31,26.37,26.31,26.34,375200.0,12.163,12.1908,12.163,12.1769,375200.0
2007-02-12 10:20:00,26.34,26.36,26.33,26.33,159100.0,12.1769,12.1861,12.1723,12.1723,159100.0
2007-02-12 10:25:00,26.33,26.34,26.31,26.33,300000.0,12.1723,12.1769,12.163,12.1723,300000.0
2007-02-12 10:30:00,26.34,26.38,26.32,26.33,176200.0,12.1769,12.1954,12.1677,12.1723,176200.0
2007-02-12 10:35:00,26.33,26.36,26.32,26.36,205800.0,12.1723,12.1861,12.1677,12.1861,205800.0
2007-02-12 10:40:00,26.36,26.42,26.35,26.42,191400.0,12.1861,12.2139,12.1815,12.2139,191400.0
2007-02-12 10:45:00,26.43,26.43,26.38,26.38,163300.0,12.2185,12.2185,12.1954,12.1954,163300.0
2007-02-12 10:50:00,26.39,26.42,26.37,26.4,194500.0,12.2,12.2139,12.1908,12.2046,194500.0
2007-02-12 10:55:00,26.4,26.41,26.36,26.37,152700.0,12.2046,12.2093,12.1861,12.1908,152700.0
2007-02-12 11:00:00,26.37,26.4,26.37,26.38,141300.0,12.1908,12.2046,12.1908,12.1954,141300.0
2007-02-12 11:05:00,26.38,26.39,26.35,26.37,108500.0,12.1954,12.2,12.1815,12.1908,108500.0
2007-02-12 11:10:00,26.37,26.37,26.35,26.35,91800.0,12.1908,12.1908,12.1815,12.1815,91800.0
2007-02-12 11:15:00,26.35,26.36,26.31,26.32,174600.0,12.1815,12.1861,12.163,12.1677,174600.0
2007-02-12 11:20:00,26.31,26.33,26.3,26.31,235800.0,12.163,12.1723,12.1584,12.163,235800.0
2007-02-12 11:25:00,26.3,26.32,26.3,26.3,99400.0,12.1584,12.1677,12.1584,12.1584,99400.0
2007-02-12 11:30:00,26.31,26.32,26.3,26.32,239800.0,12.163,12.1677,12.1584,12.1677,239800.0
2007-02-12 11:35:00,26.31,26.32,26.31,26.31,77900.0,12.163,12.1677,12.163,12.163,77900.0
2007-02-12 11:40:00,26.32,26.32,26.31,26.31,160200.0,12.1677,12.1677,12.163,12.163,160200.0
2007-02-12 11:45:00,26.31,26.35,26.31,26.35,158200.0,12.163,12.1815,12.163,12.1815,158200.0
2007-02-12 11:50:00,26.34,26.35,26.33,26.33,192700.0,12.1769,12.1815,12.1723,12.1723,192700.0
2007-02-12 11:55:00,26.33,26.34,26.31,26.31,409800.0,12.1723,12.1769,12.163,12.163,409800.0
2007-02-12 12:00:00,26.31,26.32,26.29,26.29,385500.0,12.163,12.1677,12.1538,12.1538,385500.0
2007-02-12 12:05:00,26.29,26.3,26.26,26.3,257300.0,12.1538,12.1584,12.1399,12.1584,257300.0
2007-02-12 12:10:00,26.29,26.3,26.28,26.29,147400.0,12.1538,12.1584,12.1492,12.1538,147400.0
2007-02-12 12:15:00,26.28,26.3,26.28,26.29,120400.0,12.1492,12.1584,12.1492,12.1538,120400.0
2007-02-12 12:20:00,26.3,26.3,26.29,26.3,186600.0,12.1584,12.1584,12.1538,12.1584,186600.0
2007-02-12 12:25:00,26.29,26.3,26.28,26.29,205200.0,12.1538,12.1584,12.1492,12.1538,205200.0
2007-02-12 12:30:00,26.29,26.3,26.28,26.29,189200.0,12.1538,12.1584,12.1492,12.1538,189200.0
2007-02-12 12:35:00,26.3,26.3,26.29,26.3,42000.0,12.1584,12.1584,12.1538,12.1584,42000.0
2007-02-12 12:40:00,26.29,26.3,26.29,26.3,87800.0,12.1538,12.1584,12.1538,12.1584,87800.0
2007-02-12 12:45:00,26.3,26.32,26.29,26.3,337300.0,12.1584,12.1677,12.1538,12.1584,337300.0
2007-02-12 12:50:00,26.3,26.31,26.29,26.3,62300.0,12.1584,12.163,12.1538,12.1584,62300.0
2007-02-12 12:55:00,26.29,26.3,26.26,26.26,206400.0,12.1538,12.1584,12.1399,12.1399,206400.0
2007-02-12 13:00:00,26.27,26.28,26.26,26.28,164800.0,12.1445,12.1492,12.1399,12.1492,164800.0
2007-02-12 13:05:00,26.27,26.28,26.27,26.27,135600.0,12.1445,12.1492,12.1445,12.1445,135600.0
2007-02-12 13:10:00,26.27,26.27,26.23,26.25,299100.0,12.1445,12.1445,12.126,12.1353,299100.0
2007-02-12 13:15:00,26.25,26.26,26.25,26.25,38800.0,12.1353,12.1399,12.1353,12.1353,38800.0
2007-02-12 13:20:00,26.25,26.26,26.23,26.25,201700.0,12.1353,12.1399,12.126,12.1353,201700.0
2007-02-12 13:25:00,26.25,26.26,26.24,26.25,97900.0,12.1353,12.1399,12.1307,12.1353,97900.0
2007-02-12 13:30:00,26.26,26.27,26.25,26.25,156600.0,12.1399,12.1445,12.1353,12.1353,156600.0
2007-02-12 13:35:00,26.25,26.26,26.24,26.24,148400.0,12.1353,12.1399,12.1307,12.1307,148400.0
2007-02-12 13:40:00,26.25,26.25,26.23,26.24,136500.0,12.1353,12.1353,12.126,12.1307,136500.0
2007-02-12 13:45:00,26.25,26.25,26.22,26.22,143300.0,12.1353,12.1353,12.1214,12.1214,143300.0
2007-02-12 13:50:00,26.22,26.23,26.2,26.22,338700.0,12.1214,12.126,12.1122,12.1214,338700.0
2007-02-12 13:55:00,26.22,26.25,26.19,26.19,379700.0,12.1214,12.1353,12.1076,12.1076,379700.0
2007-02-12 14:00:00,26.19,26.21,26.17,26.21,646800.0,12.1076,12.1168,12.0983,12.1168,646800.0
2007-02-12 14:05:00,26.21,26.22,26.18,26.18,452700.0,12.1168,12.1214,12.1029,12.1029,452700.0
2007-02-12 14:10:00,26.18,26.19,26.15,26.18,161300.0,12.1029,12.1076,12.0891,12.1029,161300.0
2007-02-12 14:15:00,26.18,26.18,26.15,26.18,133400.0,12.1029,12.1029,12.0891,12.1029,133400.0
2007-02-12 14:20:00,26.18,26.18,26.16,26.17,96500.0,12.1029,12.1029,12.0937,12.0983,96500.0
2007-02-12 14:25:00,26.17,26.18,26.16,26.16,354300.0,12.0983,12.1029,12.0937,12.0937,354300.0
2007-02-12 14:30:00,26.17,26.17,26.14,26.15,258500.0,12.0983,12.0983,12.0844,12.0891,258500.0
2007-02-12 14:35:00,26.16,26.19,26.15,26.17,231300.0,12.0937,12.1076,12.0891,12.0983,231300.0
2007-02-12 14:40:00,26.17,26.24,26.16,26.23,268700.0,12.0983,12.1307,12.0937,12.126,268700.0
2007-02-12 14:45:00,26.23,26.23,26.18,26.19,272600.0,12.126,12.126,12.1029,12.1076,272600.0
2007-02-12 14:50:00,26.19,26.2,26.17,26.19,138300.0,12.1076,12.1122,12.0983,12.1076,138300.0
2007-02-12 14:55:00,26.2,26.22,26.17,26.21,201400.0,12.1122,12.1214,12.0983,12.1168,201400.0
2007-02-12 15:00:00,26.21,26.22,26.17,26.19,173600.0,12.1168,12.1214,12.0983,12.1076,173600.0
2007-02-12 15:05:00,26.19,26.2,26.16,26.16,254800.0,12.1076,12.1122,12.0937,12.0937,254800.0
2007-02-12 15:10:00,26.16,26.18,26.15,26.16,214900.0,12.0937,12.1029,12.0891,12.0937,214900.0
2007-02-12 15:15:00,26.16,26.18,26.16,26.16,169700.0,12.0937,12.1029,12.0937,12.0937,169700.0
2007-02-12 15:20:00,26.16,26.18,26.16,26.16,236300.0,12.0937,12.1029,12.0937,12.0937,236300.0
2007-02-12 15:25:00,26.17,26.18,26.14,26.14,508800.0,12.0983,12.1029,12.0844,12.0844,508800.0
2007-02-12 15:30:00,26.15,26.19,26.14,26.19,286200.0,12.0891,12.1076,12.0844,12.1076,286200.0
2007-02-12 15:35:00,26.2,26.2,26.16,26.17,327900.0,12.1122,12.1122,12.0937,12.0983,327900.0
2007-02-12 15:40:00,26.16,26.18,26.14,26.16,457800.0,12.0937,12.1029,12.0844,12.0937,457800.0
2007-02-12 15:45:00,26.18,26.24,26.16,26.24,530100.0,12.1029,12.1307,12.0937,12.1307,530100.0
2007-02-12 15:50:00,26.24,26.25,26.17,26.21,789500.0,12.1307,12.1353,12.0983,12.1168,789500.0
2007-02-12 15:55:00,26.2,26.23,26.19,26.23,613500.0,12.1122,12.126,12.1076,12.126,613500.0
2007-02-13 09:30:00,26.22,26.28,26.21,26.26,721800.0,12.1214,12.1492,12.1168,12.1399,721800.0
2007-02-13 09:35:00,26.25,26.32,26.25,26.3,264100.0,12.1353,12.1677,12.1353,12.1584,264100.0
2007-02-13 09:40:00,26.3,26.36,26.29,26.32,270100.0,12.1584,12.1861,12.1538,12.1677,270100.0
2007-02-13 09:45:00,26.32,26.35,26.32,26.33,152000.0,12.1677,12.1815,12.1677,12.1723,152000.0
2007-02-13 09:50:00,26.33,26.35,26.33,26.34,141400.0,12.1723,12.1815,12.1723,12.1769,141400.0
2007-02-13 09:55:00,26.35,26.39,26.35,26.38,261900.0,12.1815,12.2,12.1815,12.1954,261900.0
2007-02-13 10:00:00,26.39,26.39,26.3,26.31,340300.0,12.2,12.2,12.1584,12.163,340300.0
2007-02-13 10:05:00,26.31,26.32,26.28,26.29,286600.0,12.163,12.1677,12.1492,12.1538,286600.0
2007-02-13 10:10:00,26.29,26.34,26.29,26.32,162000.0,12.1538,12.1769,12.1538,12.1677,162000.0
2007-02-13 10:15:00,26.32,26.34,26.32,26.34,125300.0,12.1677,12.1769,12.1677,12.1769,125300.0
2007-02-13 10:20:00,26.33,26.34,26.3,26.32,229600.0,12.1723,12.1769,12.1584,12.1677,229600.0
2007-02-13 10:25:00,26.32,26.34,26.32,26.33,122800.0,12.1677,12.1769,12.1677,12.1723,122800.0
2007-02-13 10:30:00,26.33,26.38,26.33,26.35,211700.0,12.1723,12.1954,12.1723,12.1815,211700.0
2007-02-13 10:35:00,26.36,26.36,26.26,26.3,804300.0,12.1861,12.1861,12.1399,12.1584,804300.0
2007-02-13 10:40:00,26.3,26.32,26.29,26.3,90000.0,12.1584,12.1677,12.1538,12.1584,90000.0
2007-02-13 10:45:00,26.3,26.32,26.3,26.32,112800.0,12.1584,12.1677,12.1584,12.1677,112800.0
2007-02-13 10:50:00,26.31,26.32,26.3,26.32,124500.0,12.163,12.1677,12.1584,12.1677,124500.0
2007-02-13 10:55:00,26.32,26.35,26.31,26.34,408800.0,12.1677,12.1815,12.163,12.1769,408800.0
2007-02-13 11:00:00,26.34,26.35,26.33,26.35,128200.0,12.1769,12.1815,12.1723,12.1815,128200.0
2007-02-13 11:05:00,26.35,26.35,26.32,26.32,188300.0,12.1815,12.1815,12.1677,12.1677,188300.0
2007-02-13 11:10:00,26.32,26.33,26.31,26.31,170300.0,12.1677,12.1723,12.163,12.163,170300.0
2007-02-13 11:15:00,26.31,26.33,26.29,26.3,610400.0,12.163,12.1723,12.1538,12.1584,610400.0
2007-02-13 11:20:00,26.31,26.32,26.29,26.31,679800.0,12.163,12.1677,12.1538,12.163,679800.0
2007-02-13 11:25:00,26.3,26.32,26.29,26.31,389700.0,12.1584,12.1677,12.1538,12.163,389700.0
2007-02-13 11:30:00,26.3,26.37,26.29,26.34,454100.0,12.1584,12.1908,12.1538,12.1769,454100.0
2007-02-13 11:35:00,26.35,26.39,26.3,26.38,340000.0,12.1815,12.2,12.1584,12.1954,340000.0
2007-02-13 11:40:00,26.39,26.4,26.36,26.37,241700.0,12.2,12.2046,12.1861,12.1908,241700.0
2007-02-13 11:45:00,26.37,26.41,26.37,26.4,405600.0,12.1908,12.2093,12.1908,12.2046,405600.0
2007-02-13 11:50:00,26.39,26.41,26.39,26.4,520100.0,12.2,12.2093,12.2,12.2046,520100.0
2007-02-13 11:55:00,26.4,26.41,26.36,26.36,586100.0,12.2046,12.2093,12.1861,12.1861,586100.0
2007-02-13 12:00:00,26.37,26.37,26.32,26.32,454600.0,12.1908,12.1908,12.1677,12.1677,454600.0
2007-02-13 12:05:00,26.32,26.34,26.32,26.32,331900.0,12.1677,12.1769,12.1677,12.1677,331900.0
2007-02-13 12:10:00,26.33,26.34,26.32,26.32,206100.0,12.1723,12.1769,12.1677,12.1677,206100.0
2007-02-13 12:15:00,26.32,26.33,26.32,26.33,235000.0,12.1677,12.1723,12.1677,12.1723,235000.0
2007-02-13 12:20:00,26.32,26.37,26.32,26.35,296800.0,12.1677,12.1908,12.1677,12.1815,296800.0
2007-02-13 12:25:00,26.36,26.39,26.36,26.37,506200.0,12.1861,12.2,12.1861,12.1908,506200.0
2007-02-13 12:30:00,26.37,26.38,26.35,26.37,225800.0,12.1908,12.1954,12.1815,12.1908,225800.0
2007-02-13 12:35:00,26.36,26.38,26.34,26.34,298400.0,12.1861,12.1954,12.1769,12.1769,298400.0
2007-02-13 12:40:00,26.34,26.39,26.34,26.38,224700.0,12.1769,12.2,12.1769,12.1954,224700.0
2007-02-13 12:45:00,26.39,26.39,26.37,26.37,196200.0,12.2,12.2,12.1908,12.1908,196200.0
2007-02-13 12:50:00,26.37,26.38,26.37,26.37,99600.0,12.1908,12.1954,12.1908,12.1908,99600.0
2007-02-13 12:55:00,26.38,26.38,26.37,26.38,57000.0,12.1954,12.1954,12.1908,12.1954,57000.0
2007-02-13 13:00:00,26.37,26.38,26.35,26.36,214500.0,12.1908,12.1954,12.1815,12.1861,214500.0
2007-02-13 13:05:00,26.35,26.37,26.34,26.36,436800.0,12.1815,12.1908,12.1769,12.1861,436800.0
2007-02-13 13:10:00,26.35,26.36,26.33,26.34,91300.0,12.1815,12.1861,12.1723,12.1769,91300.0
2007-02-13 13:15:00,26.34,26.34,26.33,26.33,136300.0,12.1769,12.1769,12.1723,12.1723,136300.0
2007-02-13 13:20:00,26.33,26.34,26.32,26.32,151500.0,12.1723,12.1769,12.1677,12.1677,151500.0
2007-02-13 13:25:00,26.32,26.33,26.32,26.33,81800.0,12.1677,12.1723,12.1677,12.1723,81800.0
2007-02-13 13:30:00,26.32,26.33,26.29,26.29,823000.0,12.1677,12.1723,12.1538,12.1538,823000.0
2007-02-13 13:35:00,26.29,26.3,26.25,26.25,181900.0,12.1538,12.1584,12.1353,12.1353,181900.0
2007-02-13 13:40:00,26.26,26.28,26.25,26.26,203200.0,12.1399,12.1492,12.1353,12.1399,203200.0
2007-02-13 13:45:00,26.27,26.3,26.26,26.29,372300.0,12.1445,12.1584,12.1399,12.1538,372300.0
2007-02-13 13:50:00,26.28,26.31,26.28,26.29,389100.0,12.1492,12.163,12.1492,12.1538,389100.0
2007-02-13 13:55:00,26.29,26.3,26.28,26.28,156800.0,12.1538,12.1584,12.1492,12.1492,156800.0
2007-02-13 14:00:00,26.28,26.31,26.28,26.29,250400.0,12.1492,12.163,12.1492,12.1538,250400.0
2007-02-13 14:05:00,26.3,26.32,26.29,26.31,185800.0,12.1584,12.1677,12.1538,12.163,185800.0
2007-02-13 14:10:00,26.3,26.31,26.29,26.31,164300.0,12.1584,12.163,12.1538,12.163,164300.0
2007-02-13 14:15:00,26.31,26.33,26.3,26.33,147600.0,12.163,12.1723,12.1584,12.1723,147600.0
2007-02-13 14:20:00,26.32,26.33,26.3,26.31,145900.0,12.1677,12.1723,12.1584,12.163,145900.0
2007-02-13 14:25:00,26.31,26.32,26.3,26.31,237400.0,12.163,12.1677,12.1584,12.163,237400.0
2007-02-13 14:30:00,26.31,26.32,26.3,26.3,135700.0,12.163,12.1677,12.1584,12.1584,135700.0
2007-02-13 14:35:00,26.3,26.31,26.29,26.29,158800.0,12.1584,12.163,12.1538,12.1538,158800.0
2007-02-13 14:40:00,26.29,26.32,26.28,26.31,325400.0,12.1538,12.1677,12.1492,12.163,325400.0
2007-02-13 14:45:00,26.31,26.32,26.3,26.32,219400.0,12.163,12.1677,12.1584,12.1677,219400.0
2007-02-13 14:50:00,26.32,26.35,26.31,26.33,319500.0,12.1677,12.1815,12.163,12.1723,319500.0
2007-02-13 14:55:00,26.33,26.34,26.33,26.34,117700.0,12.1723,12.1769,12.1723,12.1769,117700.0
2007-02-13 15:00:00,26.33,26.34,26.33,26.34,118500.0,12.1723,12.1769,12.1723,12.1769,118500.0
2007-02-13 15:05:00,26.34,26.35,26.33,26.34,343600.0,12.1769,12.1815,12.1723,12.1769,343600.0
2007-02-13 15:10:00,26.35,26.35,26.3,26.3,247500.0,12.1815,12.1815,12.1584,12.1584,247500.0
2007-02-13 15:15:00,26.3,26.32,26.3,26.31,178400.0,12.1584,12.1677,12.1584,12.163,178400.0
2007-02-13 15:20:00,26.31,26.35,26.29,26.35,232600.0,12.163,12.1815,12.1538,12.1815,232600.0
2007-02-13 15:25:00,26.34,26.35,26.33,26.35,159400.0,12.1769,12.1815,12.1723,12.1815,159400.0
2007-02-13 15:30:00,26.34,26.35,26.32,26.32,246100.0,12.1769,12.1815,12.1677,12.1677,246100.0
2007-02-13 15:35:00,26.32,26.34,26.31,26.34,495400.0,12.1677,12.1769,12.163,12.1769,495400.0
2007-02-13 15:40:00,26.34,26.36,26.33,26.34,511400.0,12.1769,12.1861,12.1723,12.1769,511400.0
2007-02-13 15:45:00,26.34,26.36,26.33,26.35,541100.0,12.1769,12.1861,12.1723,12.1815,541100.0
2007-02-13 15:50:00,26.36,26.37,26.34,26.35,568800.0,12.1861,12.1908,12.1769,12.1815,568800.0
2007-02-13 15:55:00,26.36,26.4,26.35,26.38,580100.0,12.1861,12.2046,12.1815,12.1954,580100.0
2007-02-14 09:30:00,26.32,26.39,26.29,26.38,659000.0,12.1677,12.2,12.1538,12.1954,659000.0
2007-02-14 09:35:00,26.37,26.41,26.37,26.4,350500.0,12.1908,12.2093,12.1908,12.2046,350500.0
2007-02-14 09:40:00,26.4,26.43,26.39,26.42,295100.0,12.2046,12.2185,12.2,12.2139,295100.0
2007-02-14 09:45:00,26.42,26.43,26.38,26.39,291800.0,12.2139,12.2185,12.1954,12.2,291800.0
2007-02-14 09:50:00,26.39,26.41,26.38,26.41,157000.0,12.2,12.2093,12.1954,12.2093,157000.0
2007-02-14 09:55:00,26.4,26.47,26.4,26.46,241400.0,12.2046,12.237,12.2046,12.2324,241400.0
2007-02-14 10:00:00,26.46,26.56,26.45,26.51,934100.0,12.2324,12.2786,12.2278,12.2555,934100.0
2007-02-14 10:05:00,26.52,26.54,26.5,26.53,364300.0,12.2601,12.2694,12.2509,12.2647,364300.0
2007-02-14 10:10:00,26.52,26.54,26.52,26.52,317900.0,12.2601,12.2694,12.2601,12.2601,317900.0
2007-02-14 10:15:00,26.51,26.52,26.49,26.51,233400.0,12.2555,12.2601,12.2462,12.2555,233400.0
2007-02-14 10:20:00,26.5,26.53,26.49,26.53,262900.0,12.2509,12.2647,12.2462,12.2647,262900.0
2007-02-14 10:25:00,26.52,26.53,26.47,26.47,234800.0,12.2601,12.2647,12.237,12.237,234800.0
2007-02-14 10:30:00,26.47,26.48,26.42,26.43,343300.0,12.237,12.2416,12.2139,12.2185,343300.0
2007-02-14 10:35:00,26.42,26.44,26.41,26.42,202500.0,12.2139,12.2231,12.2093,12.2139,202500.0
2007-02-14 10:40:00,26.43,26.44,26.41,26.43,320900.0,12.2185,12.2231,12.2093,12.2185,320900.0
2007-02-14 10:45:00,26.43,26.44,26.41,26.41,120700.0,12.2185,12.2231,12.2093,12.2093,120700.0
2007-02-14 10:50:00,26.41,26.49,26.41,26.46,607800.0,12.2093,12.2462,12.2093,12.2324,607800.0
2007-02-14 10:55:00,26.46,26.5,26.44,26.49,235700.0,12.2324,12.2509,12.2231,12.2462,235700.0
2007-02-14 11:00:00,26.49,26.51,26.46,26.46,356800.0,12.2462,12.2555,12.2324,12.2324,356800.0
2007-02-14 11:05:00,26.46,26.48,26.44,26.48,189100.0,12.2324,12.2416,12.2231,12.2416,189100.0
2007-02-14 11:10:00,26.47,26.5,26.47,26.47,315200.0,12.237,12.2509,12.237,12.237,315200.0
2007-02-14 11:15:00,26.47,26.52,26.45,26.51,293800.0,12.237,12.2601,12.2278,12.2555,293800.0
2007-02-14 11:20:00,26.52,26.54,26.5,26.52,362500.0,12.2601,12.2694,12.2509,12.2601,362500.0
2007-02-14 11:25:00,26.53,26.55,26.51,26.52,346700.0,12.2647,12.274,12.2555,12.2601,346700.0
2007-02-14 11:30:00,26.52,26.55,26.52,26.54,246700.0,12.2601,12.274,12.2601,12.2694,246700.0
2007-02-14 11:35:00,26.54,26.55,26.51,26.53,475100.0,12.2694,12.274,12.2555,12.2647,475100.0
2007-02-14 11:40:00,26.54,26.57,26.52,26.52,473000.0,12.2694,12.2832,12.2601,12.2601,473000.0
2007-02-14 11:45:00,26.53,26.53,26.48,26.49,221000.0,12.2647,12.2647,12.2416,12.2462,221000.0
2007-02-14 11:50:00,26.48,26.5,26.47,26.48,172500.0,12.2416,12.2509,12.237,12.2416,172500.0
2007-02-14 11:55:00,26.48,26.51,26.48,26.5,192700.0,12.2416,12.2555,12.2416,12.2509,192700.0
2007-02-14 12:00:00,26.51,26.52,26.5,26.5,146400.0,12.2555,12.2601,12.2509,12.2509,146400.0
2007-02-14 12:05:00,26.51,26.51,26.49,26.5,118400.0,12.2555,12.2555,12.2462,12.2509,118400.0
2007-02-14 12:10:00,26.51,26.52,26.49,26.5,195300.0,12.2555,12.2601,12.2462,12.2509,195300.0
2007-02-14 12:15:00,26.5,26.52,26.5,26.51,208200.0,12.2509,12.2601,12.2509,12.2555,208200.0
2007-02-14 12:20:00,26.52,26.55,26.51,26.54,146400.0,12.2601,12.274,12.2555,12.2694,146400.0
2007-02-14 12:25:00,26.55,26.57,26.51,26.51,374700.0,12.274,12.2832,12.2555,12.2555,374700.0
2007-02-14 12:30:00,26.52,26.53,26.51,26.53,169300.0,12.2601,12.2647,12.2555,12.2647,169300.0
2007-02-14 12:35:00,26.52,26.53,26.51,26.51,222200.0,12.2601,12.2647,12.2555,12.2555,222200.0
2007-02-14 12:40:00,26.51,26.52,26.49,26.51,265800.0,12.2555,12.2601,12.2462,12.2555,265800.0
2007-02-14 12:45:00,26.51,26.52,26.46,26.47,302400.0,12.2555,12.2601,12.2324,12.237,302400.0
2007-02-14 12:50:00,26.47,26.49,26.44,26.46,305800.0,12.237,12.2462,12.2231,12.2324,305800.0
2007-02-14 12:55:00,26.46,26.48,26.45,26.45,605500.0,12.2324,12.2416,12.2278,12.2278,605500.0
2007-02-14 13:00:00,26.45,26.46,26.44,26.46,384000.0,12.2278,12.2324,12.2231,12.2324,384000.0
2007-02-14 13:05:00,26.46,26.47,26.44,26.44,246200.0,12.2324,12.237,12.2231,12.2231,246200.0
2007-02-14 13:10:00,26.45,26.46,26.43,26.43,292300.0,12.2278,12.2324,12.2185,12.2185,292300.0
2007-02-14 13:15:00,26.44,26.47,26.43,26.47,158500.0,12.2231,12.237,12.2185,12.237,158500.0
2007-02-14 13:20:00,26.47,26.51,26.46,26.51,221100.0,12.237,12.2555,12.2324,12.2555,221100.0
2007-02-14 13:25:00,26.51,26.52,26.49,26.5,376300.0,12.2555,12.2601,12.2462,12.2509,376300.0
2007-02-14 13:30:00,26.5,26.53,26.5,26.53,154400.0,12.2509,12.2647,12.2509,12.2647,154400.0
2007-02-14 13:35:00,26.53,26.57,26.53,26.55,226300.0,12.2647,12.2832,12.2647,12.274,226300.0
2007-02-14 13:40:00,26.56,26.57,26.55,26.56,164900.0,12.2786,12.2832,12.274,12.2786,164900.0
2007-02-14 13:45:00,26.56,26.58,26.55,26.57,297800.0,12.2786,12.2878,12.274,12.2832,297800.0
2007-02-14 13:50:00,26.56,26.6,26.56,26.58,379400.0,12.2786,12.2971,12.2786,12.2878,379400.0
2007-02-14 13:55:00,26.59,26.61,26.58,26.6,353400.0,12.2925,12.3017,12.2878,12.2971,353400.0
2007-02-14 14:00:00,26.6,26.61,26.59,26.59,242300.0,12.2971,12.3017,12.2925,12.2925,242300.0
2007-02-14 14:05:00,26.59,26.61,26.58,26.59,490600.0,12.2925,12.3017,12.2878,12.2925,490600.0
2007-02-14 14:10:00,26.59,26.61,26.59,26.61,495800.0,12.2925,12.3017,12.2925,12.3017,495800.0
2007-02-14 14:15:00,26.61,26.66,26.6,26.65,580800.0,12.3017,12.3248,12.2971,12.3202,580800.0
2007-02-14 14:20:00,26.65,26.68,26.63,26.63,354700.0,12.3202,12.3341,12.311,12.311,354700.0
2007-02-14 14:25:00,26.63,26.64,26.59,26.6,434900.0,12.311,12.3156,12.2925,12.2971,434900.0
2007-02-14 14:30:00,26.6,26.65,26.6,26.61,351100.0,12.2971,12.3202,12.2971,12.3017,351100.0
2007-02-14 14:35:00,26.61,26.68,26.61,26.64,466600.0,12.3017,12.3341,12.3017,12.3156,466600.0
2007-02-14 14:40:00,26.64,26.65,26.57,26.58,565300.0,12.3156,12.3202,12.2832,12.2878,565300.0
2007-02-14 14:45:00,26.58,26.63,26.54,26.58,638000.0,12.2878,12.311,12.2694,12.2878,638000.0
2007-02-14 14:50:00,26.57,26.59,26.54,26.57,463200.0,12.2832,12.2925,12.2694,12.2832,463200.0
2007-02-14 14:55:00,26.58,26.58,26.55,26.55,270000.0,12.2878,12.2878,12.274,12.274,270000.0
2007-02-14 15:00:00,26.55,26.56,26.52,26.55,319200.0,12.274,12.2786,12.2601,12.274,319200.0
2007-02-14 15:05:00,26.56,26.59,26.55,26.57,219900.0,12.2786,12.2925,12.274,12.2832,219900.0
2007-02-14 15:10:00,26.57,26.58,26.55,26.57,212600.0,12.2832,12.2878,12.274,12.2832,212600.0
2007-02-14 15:15:00,26.57,26.6,26.57,26.58,940100.0,12.2832,12.2971,12.2832,12.2878,940100.0
2007-02-14 15:20:00,26.57,26.6,26.57,26.59,165000.0,12.2832,12.2971,12.2832,12.2925,165000.0
2007-02-14 15:25:00,26.58,26.59,26.57,26.58,221400.0,12.2878,12.2925,12.2832,12.2878,221400.0
2007-02-14 15:30:00,26.57,26.6,26.57,26.59,319100.0,12.2832,12.2971,12.2832,12.2925,319100.0
2007-02-14 15:35:00,26.59,26.62,26.57,26.58,564400.0,12.2925,12.3063,12.2832,12.2878,564400.0
2007-02-14 15:40:00,26.58,26.61,26.57,26.58,622600.0,12.2878,12.3017,12.2832,12.2878,622600.0
2007-02-14 15:45:00,26.59,26.59,26.54,26.56,431800.0,12.2925,12.2925,12.2694,12.2786,431800.0
2007-02-14 15:50:00,26.55,26.59,26.54,26.58,432400.0,12.274,12.2925,12.2694,12.2878,432400.0
2007-02-14 15:55:00,26.59,26.6,26.56,26.59,697200.0,12.2925,12.2971,12.2786,12.2925,697200.0
2007-02-15 09:30:00,26.58,26.58,26.45,26.52,1074800.0,12.2878,12.2878,12.2278,12.2601,1074800.0
2007-02-15 09:35:00,26.53,26.57,26.51,26.52,444000.0,12.2647,12.2832,12.2555,12.2601,444000.0
2007-02-15 09:40:00,26.52,26.55,26.5,26.51,304700.0,12.2601,12.274,12.2509,12.2555,304700.0
2007-02-15 09:45:00,26.51,26.52,26.48,26.48,434300.0,12.2555,12.2601,12.2416,12.2416,434300.0
2007-02-15 09:50:00,26.49,26.51,26.47,26.48,274900.0,12.2462,12.2555,12.237,12.2416,274900.0
2007-02-15 09:55:00,26.49,26.51,26.47,26.49,298400.0,12.2462,12.2555,12.237,12.2462,298400.0
2007-02-15 10:00:00,26.51,26.51,26.47,26.48,309400.0,12.2555,12.2555,12.237,12.2416,309400.0
2007-02-15 10:05:00,26.48,26.49,26.45,26.48,328500.0,12.2416,12.2462,12.2278,12.2416,328500.0
2007-02-15 10:10:00,26.48,26.51,26.48,26.5,152000.0,12.2416,12.2555,12.2416,12.2509,152000.0
2007-02-15 10:15:00,26.49,26.5,26.46,26.47,189100.0,12.2462,12.2509,12.2324,12.237,189100.0
2007-02-15 10:20:00,26.47,26.47,26.41,26.41,261600.0,12.237,12.237,12.2093,12.2093,261600.0
2007-02-15 10:25:00,26.41,26.45,26.4,26.44,242400.0,12.2093,12.2278,12.2046,12.2231,242400.0
2007-02-15 10:30:00,26.44,26.45,26.41,26.43,183900.0,12.2231,12.2278,12.2093,12.2185,183900.0
2007-02-15 10:35:00,26.43,26.43,26.39,26.4,230200.0,12.2185,12.2185,12.2,12.2046,230200.0
2007-02-15 10:40:00,26.4,26.47,26.39,26.45,320100.0,12.2046,12.237,12.2,12.2278,320100.0
2007-02-15 10:45:00,26.45,26.46,26.41,26.42,294000.0,12.2278,12.2324,12.2093,12.2139,294000.0
2007-02-15 10:50:00,26.42,26.45,26.41,26.43,239100.0,12.2139,12.2278,12.2093,12.2185,239100.0
2007-02-15 10:55:00,26.43,26.43,26.37,26.38,436400.0,12.2185,12.2185,12.1908,12.1954,436400.0
2007-02-15 11:00:00,26.37,26.43,26.35,26.42,467000.0,12.1908,12.2185,12.1815,12.2139,467000.0
2007-02-15 11:05:00,26.43,26.45,26.37,26.38,340400.0,12.2185,12.2278,12.1908,12.1954,340400.0
2007-02-15 11:10:00,26.38,26.42,26.37,26.39,151500.0,12.1954,12.2139,12.1908,12.2,151500.0
2007-02-15 11:15:00,26.39,26.4,26.36,26.39,211400.0,12.2,12.2046,12.1861,12.2,211400.0
2007-02-15 11:20:00,26.39,26.42,26.39,26.41,197300.0,12.2,12.2139,12.2,12.2093,197300.0
2007-02-15 11:25:00,26.41,26.44,26.4,26.43,298100.0,12.2093,12.2231,12.2046,12.2185,298100.0
2007-02-15 11:30:00,26.44,26.48,26.43,26.46,392600.0,12.2231,12.2416,12.2185,12.2324,392600.0
2007-02-15 11:35:00,26.46,26.47,26.43,26.45,208500.0,12.2324,12.237,12.2185,12.2278,208500.0
2007-02-15 11:40:00,26.45,26.49,26.45,26.47,293200.0,12.2278,12.2462,12.2278,12.237,293200.0
2007-02-15 11:45:00,26.47,26.5,26.47,26.49,317800.0,12.237,12.2509,12.237,12.2462,317800.0
2007-02-15 11:50:00,26.5,26.55,26.49,26.54,437500.0,12.2509,12.274,12.2462,12.2694,437500.0
2007-02-15 11:55:00,26.54,26.58,26.52,26.57,586900.0,12.2694,12.2878,12.2601,12.2832,586900.0
2007-02-15 12:00:00,26.56,26.57,26.52,26.55,358100.0,12.2786,12.2832,12.2601,12.274,358100.0
2007-02-15 12:05:00,26.54,26.57,26.52,26.53,254200.0,12.2694,12.2832,12.2601,12.2647,254200.0
2007-02-15 12:10:00,26.54,26.55,26.51,26.52,285600.0,12.2694,12.274,12.2555,12.2601,285600.0
2007-02-15 12:15:00,26.51,26.53,26.49,26.53,218900.0,12.2555,12.2647,12.2462,12.2647,218900.0
2007-02-15 12:20:00,26.53,26.55,26.53,26.54,130100.0,12.2647,12.274,12.2647,12.2694,130100.0
2007-02-15 12:25:00,26.54,26.54,26.47,26.47,177200.0,12.2694,12.2694,12.237,12.237,177200.0
2007-02-15 12:30:00,26.48,26.48,26.43,26.43,308300.0,12.2416,12.2416,12.2185,12.2185,308300.0
2007-02-15 12:35:00,26.43,26.46,26.42,26.45,196200.0,12.2185,12.2324,12.2139,12.2278,196200.0
2007-02-15 12:40:00,26.45,26.47,26.44,26.46,131400.0,12.2278,12.237,12.2231,12.2324,131400.0
2007-02-15 12:45:00,26.45,26.46,26.44,26.44,67400.0,12.2278,12.2324,12.2231,12.2231,67400.0
2007-02-15 12:50:00,26.45,26.45,26.44,26.44,52400.0,12.2278,12.2278,12.2231,12.2231,52400.0
2007-02-15 12:55:00,26.44,26.45,26.43,26.43,99100.0,12.2231,12.2278,12.2185,12.2185,99100.0
2007-02-15 13:00:00,26.44,26.46,26.43,26.46,177800.0,12.2231,12.2324,12.2185,12.2324,177800.0
2007-02-15 13:05:00,26.46,26.46,26.44,26.44,86500.0,12.2324,12.2324,12.2231,12.2231,86500.0
2007-02-15 13:10:00,26.44,26.48,26.44,26.48,202200.0,12.2231,12.2416,12.2231,12.2416,202200.0
2007-02-15 13:15:00,26.47,26.5,26.46,26.5,213400.0,12.237,12.2509,12.2324,12.2509,213400.0
2007-02-15 13:20:00,26.49,26.52,26.49,26.49,175600.0,12.2462,12.2601,12.2462,12.2462,175600.0
2007-02-15 13:25:00,26.49,26.51,26.48,26.5,167400.0,12.2462,12.2555,12.2416,12.2509,167400.0
2007-02-15 13:30:00,26.51,26.51,26.48,26.49,184000.0,12.2555,12.2555,12.2416,12.2462,184000.0
2007-02-15 13:35:00,26.48,26.5,26.48,26.5,181800.0,12.2416,12.2509,12.2416,12.2509,181800.0
2007-02-15 13:40:00,26.5,26.52,26.5,26.51,244300.0,12.2509,12.2601,12.2509,12.2555,244300.0
2007-02-15 13:45:00,26.5,26.53,26.5,26.52,175400.0,12.2509,12.2647,12.2509,12.2601,175400.0
2007-02-15 13:50:00,26.52,26.54,26.52,26.54,157200.0,12.2601,12.2694,12.2601,12.2694,157200.0
2007-02-15 13:55:00,26.53,26.55,26.52,26.54,227000.0,12.2647,12.274,12.2601,12.2694,227000.0
2007-02-15 14:00:00,26.53,26.54,26.51,26.52,250000.0,12.2647,12.2694,12.2555,12.2601,250000.0
2007-02-15 14:05:00,26.51,26.53,26.5,26.51,189900.0,12.2555,12.2647,12.2509,12.2555,189900.0
2007-02-15 14:10:00,26.52,26.53,26.51,26.51,98800.0,12.2601,12.2647,12.2555,12.2555,98800.0
2007-02-15 14:15:00,26.52,26.53,26.51,26.52,135900.0,12.2601,12.2647,12.2555,12.2601,135900.0
2007-02-15 14:20:00,26.53,26.54,26.52,26.52,244000.0,12.2647,12.2694,12.2601,12.2601,244000.0
2007-02-15 14:25:00,26.52,26.56,26.52,26.52,337300.0,12.2601,12.2786,12.2601,12.2601,337300.0
2007-02-15 14:30:00,26.53,26.53,26.51,26.52,116600.0,12.2647,12.2647,12.2555,12.2601,116600.0
2007-02-15 14:35:00,26.51,26.53,26.51,26.53,154400.0,12.2555,12.2647,12.2555,12.2647,154400.0
2007-02-15 14:40:00,26.52,26.56,26.52,26.55,185600.0,12.2601,12.2786,12.2601,12.274,185600.0
2007-02-15 14:45:00,26.54,26.55,26.53,26.53,158800.0,12.2694,12.274,12.2647,12.2647,158800.0
2007-02-15 14:50:00,26.54,26.56,26.53,26.56,239900.0,12.2694,12.2786,12.2647,12.2786,239900.0
2007-02-15 14:55:00,26.55,26.58,26.55,26.56,341200.0,12.274,12.2878,12.274,12.2786,341200.0
2007-02-15 15:00:00,26.57,26.57,26.54,26.55,266500.0,12.2832,12.2832,12.2694,12.274,266500.0
2007-02-15 15:05:00,26.55,26.56,26.53,26.54,188900.0,12.274,12.2786,12.2647,12.2694,188900.0
2007-02-15 15:10:00,26.55,26.56,26.53,26.55,516100.0,12.274,12.2786,12.2647,12.274,516100.0
2007-02-15 15:15:00,26.54,26.56,26.53,26.55,222900.0,12.2694,12.2786,12.2647,12.274,222900.0
2007-02-15 15:20:00,26.55,26.57,26.55,26.56,279800.0,12.274,12.2832,12.274,12.2786,279800.0
2007-02-15 15:25:00,26.56,26.56,26.53,26.54,198200.0,12.2786,12.2786,12.2647,12.2694,198200.0
2007-02-15 15:30:00,26.53,26.55,26.53,26.55,266600.0,12.2647,12.274,12.2647,12.274,266600.0
2007-02-15 15:35:00,26.55,26.56,26.53,26.54,245000.0,12.274,12.2786,12.2647,12.2694,245000.0
2007-02-15 15:40:00,26.53,26.57,26.52,26.56,578200.0,12.2647,12.2832,12.2601,12.2786,578200.0
2007-02-15 15:45:00,26.56,26.57,26.51,26.52,711300.0,12.2786,12.2832,12.2555,12.2601,711300.0
2007-02-15 15:50:00,26.51,26.52,26.51,26.52,263700.0,12.2555,12.2601,12.2555,12.2601,263700.0
2007-02-15 15:55:00,26.51,26.54,26.5,26.53,497100.0,12.2555,12.2694,12.2509,12.2647,497100.0
2007-02-16 09:30:00,26.42,26.5,26.4,26.42,4085500.0,12.2139,12.2509,12.2046,12.2139,4085500.0
2007-02-16 09:35:00,26.42,26.46,26.4,26.42,388700.0,12.2139,12.2324,12.2046,12.2139,388700.0
2007-02-16 09:40:00,26.42,26.47,26.42,26.46,281000.0,12.2139,12.237,12.2139,12.2324,281000.0
2007-02-16 09:45:00,26.47,26.47,26.43,26.46,428000.0,12.237,12.237,12.2185,12.2324,428000.0
2007-02-16 09:50:00,26.46,26.46,26.43,26.44,213000.0,12.2324,12.2324,12.2185,12.2231,213000.0
2007-02-16 09:55:00,26.44,26.45,26.4,26.43,418200.0,12.2231,12.2278,12.2046,12.2185,418200.0
2007-02-16 10:00:00,26.42,26.44,26.41,26.41,264700.0,12.2139,12.2231,12.2093,12.2093,264700.0
2007-02-16 10:05:00,26.41,26.42,26.34,26.4,634000.0,12.2093,12.2139,12.1769,12.2046,634000.0
2007-02-16 10:10:00,26.39,26.42,26.38,26.4,269200.0,12.2,12.2139,12.1954,12.2046,269200.0
2007-02-16 10:15:00,26.4,26.42,26.39,26.4,151500.0,12.2046,12.2139,12.2,12.2046,151500.0
2007-02-16 10:20:00,26.39,26.4,26.37,26.37,143300.0,12.2,12.2046,12.1908,12.1908,143300.0
2007-02-16 10:25:00,26.38,26.38,26.35,26.37,273400.0,12.1954,12.1954,12.1815,12.1908,273400.0
2007-02-16 10:30:00,26.38,26.4,26.36,26.39,138900.0,12.1954,12.2046,12.1861,12.2,138900.0
2007-02-16 10:35:00,26.39,26.4,26.38,26.38,140600.0,12.2,12.2046,12.1954,12.1954,140600.0
2007-02-16 10:40:00,26.38,26.39,26.33,26.33,241600.0,12.1954,12.2,12.1723,12.1723,241600.0
2007-02-16 10:45:00,26.34,26.38,26.33,26.35,369700.0,12.1769,12.1954,12.1723,12.1815,369700.0
2007-02-16 10:50:00,26.35,26.39,26.35,26.37,200500.0,12.1815,12.2,12.1815,12.1908,200500.0
2007-02-16 10:55:00,26.37,26.41,26.35,26.37,697700.0,12.1908,12.2093,12.1815,12.1908,697700.0
2007-02-16 11:00:00,26.37,26.38,26.34,26.36,504000.0,12.1908,12.1954,12.1769,12.1861,504000.0
2007-02-16 11:05:00,26.36,26.36,26.32,26.32,467400.0,12.1861,12.1861,12.1677,12.1677,467400.0
2007-02-16 11:10:00,26.32,26.33,26.31,26.31,280000.0,12.1677,12.1723,12.163,12.163,280000.0
2007-02-16 11:15:00,26.31,26.32,26.27,26.28,675000.0,12.163,12.1677,12.1445,12.1492,675000.0
2007-02-16 11:20:00,26.28,26.3,26.25,26.26,571300.0,12.1492,12.1584,12.1353,12.1399,571300.0
2007-02-16 11:25:00,26.27,26.28,26.26,26.28,412700.0,12.1445,12.1492,12.1399,12.1492,412700.0
2007-02-16 11:30:00,26.27,26.28,26.24,26.24,421200.0,12.1445,12.1492,12.1307,12.1307,421200.0
2007-02-16 11:35:00,26.24,26.25,26.2,26.2,476500.0,12.1307,12.1353,12.1122,12.1122,476500.0
2007-02-16 11:40:00,26.2,26.21,26.16,26.19,655200.0,12.1122,12.1168,12.0937,12.1076,655200.0
2007-02-16 11:45:00,26.19,26.2,26.18,26.19,199100.0,12.1076,12.1122,12.1029,12.1076,199100.0
2007-02-16 11:50:00,26.19,26.21,26.19,26.2,165400.0,12.1076,12.1168,12.1076,12.1122,165400.0
2007-02-16 11:55:00,26.21,26.21,26.19,26.2,150200.0,12.1168,12.1168,12.1076,12.1122,150200.0
2007-02-16 12:00:00,26.21,26.21,26.19,26.19,219800.0,12.1168,12.1168,12.1076,12.1076,219800.0
2007-02-16 12:05:00,26.19,26.2,26.18,26.18,268300.0,12.1076,12.1122,12.1029,12.1029,268300.0
2007-02-16 12:10:00,26.19,26.21,26.18,26.2,286100.0,12.1076,12.1168,12.1029,12.1122,286100.0
2007-02-16 12:15:00,26.2,26.21,26.19,26.21,240600.0,12.1122,12.1168,12.1076,12.1168,240600.0
2007-02-16 12:20:00,26.2,26.25,26.2,26.22,469700.0,12.1122,12.1353,12.1122,12.1214,469700.0
2007-02-16 12:25:00,26.22,26.23,26.2,26.2,275700.0,12.1214,12.126,12.1122,12.1122,275700.0
2007-02-16 12:30:00,26.21,26.23,26.2,26.21,185800.0,12.1168,12.126,12.1122,12.1168,185800.0
2007-02-16 12:35:00,26.21,26.22,26.19,26.19,130100.0,12.1168,12.1214,12.1076,12.1076,130100.0
2007-02-16 12:40:00,26.2,26.2,26.17,26.17,219200.0,12.1122,12.1122,12.0983,12.0983,219200.0
2007-02-16 12:45:00,26.18,26.2,26.17,26.2,370100.0,12.1029,12.1122,12.0983,12.1122,370100.0
2007-02-16 12:50:00,26.19,26.21,26.19,26.19,151100.0,12.1076,12.1168,12.1076,12.1076,151100.0
2007-02-16 12:55:00,26.2,26.21,26.19,26.21,90200.0,12.1122,12.1168,12.1076,12.1168,90200.0
2007-02-16 13:00:00,26.21,26.22,26.2,26.22,179200.0,12.1168,12.1214,12.1122,12.1214,179200.0
2007-02-16 13:05:00,26.22,26.22,26.19,26.19,146300.0,12.1214,12.1214,12.1076,12.1076,146300.0
2007-02-16 13:10:00,26.2,26.24,26.18,26.23,412200.0,12.1122,12.1307,12.1029,12.126,412200.0
2007-02-16 13:15:00,26.24,26.28,26.22,26.28,429700.0,12.1307,12.1492,12.1214,12.1492,429700.0
2007-02-16 13:20:00,26.28,26.28,26.25,26.26,218300.0,12.1492,12.1492,12.1353,12.1399,218300.0
2007-02-16 13:25:00,26.25,26.28,26.24,26.26,215400.0,12.1353,12.1492,12.1307,12.1399,215400.0
2007-02-16 13:30:00,26.26,26.26,26.23,26.24,286200.0,12.1399,12.1399,12.126,12.1307,286200.0
2007-02-16 13:35:00,26.24,26.24,26.22,26.23,93800.0,12.1307,12.1307,12.1214,12.126,93800.0
2007-02-16 13:40:00,26.23,26.24,26.22,26.24,149200.0,12.126,12.1307,12.1214,12.1307,149200.0
2007-02-16 13:45:00,26.24,26.25,26.23,26.24,209100.0,12.1307,12.1353,12.126,12.1307,209100.0
2007-02-16 13:50:00,26.25,26.25,26.24,26.25,158000.0,12.1353,12.1353,12.1307,12.1353,158000.0
2007-02-16 13:55:00,26.25,26.25,26.24,26.24,197200.0,12.1353,12.1353,12.1307,12.1307,197200.0
2007-02-16 14:00:00,26.25,26.25,26.24,26.24,134500.0,12.1353,12.1353,12.1307,12.1307,134500.0
2007-02-16 14:05:00,26.24,26.25,26.23,26.23,152900.0,12.1307,12.1353,12.126,12.126,152900.0
2007-02-16 14:10:00,26.23,26.25,26.23,26.25,187100.0,12.126,12.1353,12.126,12.1353,187100.0
2007-02-16 14:15:00,26.25,26.25,26.24,26.24,221200.0,12.1353,12.1353,12.1307,12.1307,221200.0
2007-02-16 14:20:00,26.24,26.26,26.24,26.26,237200.0,12.1307,12.1399,12.1307,12.1399,237200.0
2007-02-16 14:25:00,26.25,26.26,26.24,26.24,149900.0,12.1353,12.1399,12.1307,12.1307,149900.0
2007-02-16 14:30:00,26.24,26.25,26.24,26.25,271300.0,12.1307,12.1353,12.1307,12.1353,271300.0
2007-02-16 14:35:00,26.25,26.25,26.24,26.25,141500.0,12.1353,12.1353,12.1307,12.1353,141500.0
2007-02-16 14:40:00,26.25,26.25,26.2,26.24,203100.0,12.1353,12.1353,12.1122,12.1307,203100.0
2007-02-16 14:45:00,26.25,26.25,26.24,26.25,137100.0,12.1353,12.1353,12.1307,12.1353,137100.0
2007-02-16 14:50:00,26.24,26.26,26.24,26.24,233300.0,12.1307,12.1399,12.1307,12.1307,233300.0
2007-02-16 14:55:00,26.25,26.25,26.24,26.24,128500.0,12.1353,12.1353,12.1307,12.1307,128500.0
2007-02-16 15:00:00,26.25,26.25,26.24,26.25,158700.0,12.1353,12.1353,12.1307,12.1353,158700.0
2007-02-16 15:05:00,26.25,26.25,26.24,26.25,148900.0,12.1353,12.1353,12.1307,12.1353,148900.0
2007-02-16 15:10:00,26.25,26.26,26.24,26.24,277700.0,12.1353,12.1399,12.1307,12.1307,277700.0
2007-02-16 15:15:00,26.24,26.29,26.23,26.28,648100.0,12.1307,12.1538,12.126,12.1492,648100.0
2007-02-16 15:20:00,26.28,26.3,26.27,26.29,180300.0,12.1492,12.1584,12.1445,12.1538,180300.0
2007-02-16 15:25:00,26.29,26.31,26.29,26.31,272700.0,12.1538,12.163,12.1538,12.163,272700.0
2007-02-16 15:30:00,26.31,26.31,26.3,26.3,126600.0,12.163,12.163,12.1584,12.1584,126600.0
2007-02-16 15:35:00,26.31,26.31,26.29,26.3,221500.0,12.163,12.163,12.1538,12.1584,221500.0
2007-02-16 15:40:00,26.29,26.33,26.28,26.33,652000.0,12.1538,12.1723,12.1492,12.1723,652000.0
2007-02-16 15:45:00,26.33,26.33,26.3,26.31,317900.0,12.1723,12.1723,12.1584,12.163,317900.0
2007-02-16 15:50:00,26.3,26.31,26.27,26.3,671800.0,12.1584,12.163,12.1445,12.1584,671800.0
2007-02-16 15:55:00,26.29,26.32,26.28,26.3,1122000.0,12.1538,12.1677,12.1492,12.1584,1122000.0
2007-02-20 09:30:00,26.19,26.27,26.15,26.24,1361400.0,12.1076,12.1445,12.0891,12.1307,1361400.0
2007-02-20 09:35:00,26.24,26.28,26.23,26.25,424800.0,12.1307,12.1492,12.126,12.1353,424800.0
2007-02-20 09:40:00,26.26,26.3,26.25,26.26,331900.0,12.1399,12.1584,12.1353,12.1399,331900.0
2007-02-20 09:45:00,26.26,26.3,26.25,26.28,401100.0,12.1399,12.1584,12.1353,12.1492,401100.0
2007-02-20 09:50:00,26.29,26.29,26.2,26.2,294000.0,12.1538,12.1538,12.1122,12.1122,294000.0
2007-02-20 09:55:00,26.2,26.22,26.16,26.2,345200.0,12.1122,12.1214,12.0937,12.1122,345200.0
2007-02-20 10:00:00,26.2,26.24,26.19,26.19,423100.0,12.1122,12.1307,12.1076,12.1076,423100.0
2007-02-20 10:05:00,26.19,26.2,26.18,26.19,242500.0,12.1076,12.1122,12.1029,12.1076,242500.0
2007-02-20 10:10:00,26.19,26.21,26.16,26.16,438300.0,12.1076,12.1168,12.0937,12.0937,438300.0
2007-02-20 10:15:00,26.16,26.2,26.16,26.17,274600.0,12.0937,12.1122,12.0937,12.0983,274600.0
2007-02-20 10:20:00,26.18,26.19,26.15,26.19,314800.0,12.1029,12.1076,12.0891,12.1076,314800.0
2007-02-20 10:25:00,26.19,26.19,26.16,26.16,206000.0,12.1076,12.1076,12.0937,12.0937,206000.0
2007-02-20 10:30:00,26.16,26.17,26.14,26.16,278000.0,12.0937,12.0983,12.0844,12.0937,278000.0
2007-02-20 10:35:00,26.15,26.18,26.15,26.17,362600.0,12.0891,12.1029,12.0891,12.0983,362600.0
2007-02-20 10:40:00,26.18,26.18,26.11,26.13,442300.0,12.1029,12.1029,12.0706,12.0798,442300.0
2007-02-20 10:45:00,26.13,26.18,26.12,26.17,462600.0,12.0798,12.1029,12.0752,12.0983,462600.0
2007-02-20 10:50:00,26.17,26.18,26.14,26.14,332500.0,12.0983,12.1029,12.0844,12.0844,332500.0
2007-02-20 10:55:00,26.14,26.15,26.11,26.15,187900.0,12.0844,12.0891,12.0706,12.0891,187900.0
2007-02-20 11:00:00,26.14,26.17,26.14,26.17,346300.0,12.0844,12.0983,12.0844,12.0983,346300.0
2007-02-20 11:05:00,26.17,26.18,26.15,26.16,190100.0,12.0983,12.1029,12.0891,12.0937,190100.0
2007-02-20 11:10:00,26.15,26.17,26.15,26.16,213500.0,12.0891,12.0983,12.0891,12.0937,213500.0
2007-02-20 11:15:00,26.16,26.21,26.15,26.21,339200.0,12.0937,12.1168,12.0891,12.1168,339200.0
2007-02-20 11:20:00,26.21,26.22,26.16,26.16,245600.0,12.1168,12.1214,12.0937,12.0937,245600.0
2007-02-20 11:25:00,26.16,26.18,26.15,26.15,254800.0,12.0937,12.1029,12.0891,12.0891,254800.0
2007-02-20 11:30:00,26.15,26.18,26.15,26.17,306700.0,12.0891,12.1029,12.0891,12.0983,306700.0
2007-02-20 11:35:00,26.16,26.19,26.16,26.16,283300.0,12.0937,12.1076,12.0937,12.0937,283300.0
2007-02-20 11:40:00,26.17,26.17,26.13,26.15,290800.0,12.0983,12.0983,12.0798,12.0891,290800.0
2007-02-20 11:45:00,26.15,26.17,26.14,26.17,233000.0,12.0891,12.0983,12.0844,12.0983,233000.0
2007-02-20 11:50:00,26.16,26.18,26.16,26.18,212500.0,12.0937,12.1029,12.0937,12.1029,212500.0
2007-02-20 11:55:00,26.18,26.18,26.17,26.17,154100.0,12.1029,12.1029,12.0983,12.0983,154100.0
2007-02-20 12:00:00,26.17,26.19,26.17,26.19,146100.0,12.0983,12.1076,12.0983,12.1076,146100.0
2007-02-20 12:05:00,26.19,26.21,26.19,26.2,368300.0,12.1076,12.1168,12.1076,12.1122,368300.0
2007-02-20 12:10:00,26.21,26.22,26.2,26.22,233100.0,12.1168,12.1214,12.1122,12.1214,233100.0
2007-02-20 12:15:00,26.22,26.25,26.22,26.24,266600.0,12.1214,12.1353,12.1214,12.1307,266600.0
2007-02-20 12:20:00,26.24,26.25,26.23,26.23,144000.0,12.1307,12.1353,12.126,12.126,144000.0
2007-02-20 12:25:00,26.23,26.25,26.23,26.24,165800.0,12.126,12.1353,12.126,12.1307,165800.0
2007-02-20 12:30:00,26.24,26.25,26.24,26.24,225300.0,12.1307,12.1353,12.1307,12.1307,225300.0
2007-02-20 12:35:00,26.24,26.26,26.24,26.26,283400.0,12.1307,12.1399,12.1307,12.1399,283400.0
2007-02-20 12:40:00,26.25,26.28,26.24,26.26,455400.0,12.1353,12.1492,12.1307,12.1399,455400.0
2007-02-20 12:45:00,26.27,26.27,26.25,26.26,63500.0,12.1445,12.1445,12.1353,12.1399,63500.0
2007-02-20 12:50:00,26.25,26.26,26.24,26.26,105800.0,12.1353,12.1399,12.1307,12.1399,105800.0
2007-02-20 12:55:00,26.26,26.27,26.25,26.27,89300.0,12.1399,12.1445,12.1353,12.1445,89300.0
2007-02-20 13:00:00,26.27,26.27,26.24,26.24,167000.0,12.1445,12.1445,12.1307,12.1307,167000.0
2007-02-20 13:05:00,26.25,26.26,26.24,26.25,150500.0,12.1353,12.1399,12.1307,12.1353,150500.0
2007-02-20 13:10:00,26.25,26.26,26.22,26.23,219300.0,12.1353,12.1399,12.1214,12.126,219300.0
2007-02-20 13:15:00,26.24,26.25,26.23,26.24,106200.0,12.1307,12.1353,12.126,12.1307,106200.0
2007-02-20 13:20:00,26.23,26.24,26.22,26.22,120100.0,12.126,12.1307,12.1214,12.1214,120100.0
2007-02-20 13:25:00,26.23,26.24,26.19,26.2,332400.0,12.126,12.1307,12.1076,12.1122,332400.0
2007-02-20 13:30:00,26.19,26.23,26.18,26.22,502400.0,12.1076,12.126,12.1029,12.1214,502400.0
2007-02-20 13:35:00,26.21,26.26,26.21,26.23,267400.0,12.1168,12.1399,12.1168,12.126,267400.0
2007-02-20 13:40:00,26.23,26.26,26.23,26.24,104700.0,12.126,12.1399,12.126,12.1307,104700.0
2007-02-20 13:45:00,26.23,26.25,26.22,26.23,243900.0,12.126,12.1353,12.1214,12.126,243900.0
2007-02-20 13:50:00,26.22,26.24,26.22,26.23,60700.0,12.1214,12.1307,12.1214,12.126,60700.0
2007-02-20 13:55:00,26.24,26.25,26.23,26.25,99100.0,12.1307,12.1353,12.126,12.1353,99100.0
2007-02-20 14:00:00,26.26,26.28,26.25,26.25,257400.0,12.1399,12.1492,12.1353,12.1353,257400.0
2007-02-20 14:05:00,26.25,26.26,26.24,26.26,100000.0,12.1353,12.1399,12.1307,12.1399,100000.0
2007-02-20 14:10:00,26.25,26.29,26.25,26.28,167400.0,12.1353,12.1538,12.1353,12.1492,167400.0
2007-02-20 14:15:00,26.27,26.29,26.27,26.27,157600.0,12.1445,12.1538,12.1445,12.1445,157600.0
2007-02-20 14:20:00,26.27,26.28,26.27,26.27,151600.0,12.1445,12.1492,12.1445,12.1445,151600.0
2007-02-20 14:25:00,26.27,26.3,26.27,26.29,177400.0,12.1445,12.1584,12.1445,12.1538,177400.0
2007-02-20 14:30:00,26.3,26.3,26.28,26.28,223000.0,12.1584,12.1584,12.1492,12.1492,223000.0
2007-02-20 14:35:00,26.28,26.29,26.19,26.25,804000.0,12.1492,12.1538,12.1076,12.1353,804000.0
2007-02-20 14:40:00,26.25,26.3,26.25,26.29,361200.0,12.1353,12.1584,12.1353,12.1538,361200.0
2007-02-20 14:45:00,26.28,26.29,26.27,26.28,179400.0,12.1492,12.1538,12.1445,12.1492,179400.0
2007-02-20 14:50:00,26.28,26.29,26.27,26.29,138300.0,12.1492,12.1538,12.1445,12.1538,138300.0
2007-02-20 14:55:00,26.29,26.32,26.28,26.31,249300.0,12.1538,12.1677,12.1492,12.163,249300.0
2007-02-20 15:00:00,26.32,26.35,26.31,26.32,386700.0,12.1677,12.1815,12.163,12.1677,386700.0
2007-02-20 15:05:00,26.31,26.34,26.31,26.33,206900.0,12.163,12.1769,12.163,12.1723,206900.0
2007-02-20 15:10:00,26.33,26.33,26.3,26.3,208000.0,12.1723,12.1723,12.1584,12.1584,208000.0
2007-02-20 15:15:00,26.3,26.33,26.3,26.3,239500.0,12.1584,12.1723,12.1584,12.1584,239500.0
2007-02-20 15:20:00,26.3,26.31,26.29,26.3,232300.0,12.1584,12.163,12.1538,12.1584,232300.0
2007-02-20 15:25:00,26.31,26.32,26.29,26.3,292300.0,12.163,12.1677,12.1538,12.1584,292300.0
2007-02-20 15:30:00,26.3,26.33,26.3,26.33,278100.0,12.1584,12.1723,12.1584,12.1723,278100.0
2007-02-20 15:35:00,26.33,26.35,26.31,26.33,567100.0,12.1723,12.1815,12.163,12.1723,567100.0
2007-02-20 15:40:00,26.34,26.36,26.33,26.34,662900.0,12.1769,12.1861,12.1723,12.1769,662900.0
2007-02-20 15:45:00,26.34,26.35,26.32,26.32,594600.0,12.1769,12.1815,12.1677,12.1677,594600.0
2007-02-20 15:50:00,26.31,26.33,26.3,26.32,1005200.0,12.163,12.1723,12.1584,12.1677,1005200.0
2007-02-20 15:55:00,26.32,26.33,26.28,26.29,969400.0,12.1677,12.1723,12.1492,12.1538,969400.0
2007-02-21 09:30:00,26.2,26.3,26.18,26.24,1005400.0,12.1122,12.1584,12.1029,12.1307,1005400.0
2007-02-21 09:35:00,26.24,26.25,26.2,26.22,231200.0,12.1307,12.1353,12.1122,12.1214,231200.0
2007-02-21 09:40:00,26.22,26.28,26.22,26.27,344600.0,12.1214,12.1492,12.1214,12.1445,344600.0
2007-02-21 09:45:00,26.27,26.27,26.2,26.2,294500.0,12.1445,12.1445,12.1122,12.1122,294500.0
2007-02-21 09:50:00,26.2,26.2,26.16,26.19,362400.0,12.1122,12.1122,12.0937,12.1076,362400.0
2007-02-21 09:55:00,26.19,26.21,26.15,26.16,370000.0,12.1076,12.1168,12.0891,12.0937,370000.0
2007-02-21 10:00:00,26.16,26.23,26.16,26.22,352600.0,12.0937,12.126,12.0937,12.1214,352600.0
2007-02-21 10:05:00,26.21,26.25,26.19,26.2,452200.0,12.1168,12.1353,12.1076,12.1122,452200.0
2007-02-21 10:10:00,26.2,26.23,26.19,26.22,414800.0,12.1122,12.126,12.1076,12.1214,414800.0
2007-02-21 10:15:00,26.23,26.23,26.18,26.18,271200.0,12.126,12.126,12.1029,12.1029,271200.0
2007-02-21 10:20:00,26.18,26.2,26.16,26.18,215800.0,12.1029,12.1122,12.0937,12.1029,215800.0
2007-02-21 10:25:00,26.17,26.18,26.13,26.15,252900.0,12.0983,12.1029,12.0798,12.0891,252900.0
2007-02-21 10:30:00,26.14,26.17,26.14,26.17,175500.0,12.0844,12.0983,12.0844,12.0983,175500.0
2007-02-21 10:35:00,26.16,26.19,26.14,26.14,213800.0,12.0937,12.1076,12.0844,12.0844,213800.0
2007-02-21 10:40:00,26.15,26.16,26.13,26.14,131100.0,12.0891,12.0937,12.0798,12.0844,131100.0
2007-02-21 10:45:00,26.15,26.17,26.14,26.16,193500.0,12.0891,12.0983,12.0844,12.0937,193500.0
2007-02-21 10:50:00,26.16,26.17,26.15,26.16,158000.0,12.0937,12.0983,12.0891,12.0937,158000.0
2007-02-21 10:55:00,26.15,26.17,26.14,26.14,421100.0,12.0891,12.0983,12.0844,12.0844,421100.0
2007-02-21 11:00:00,26.15,26.15,26.13,26.14,254100.0,12.0891,12.0891,12.0798,12.0844,254100.0
2007-02-21 11:05:00,26.14,26.17,26.11,26.16,409000.0,12.0844,12.0983,12.0706,12.0937,409000.0
2007-02-21 11:10:00,26.17,26.17,26.12,26.13,485400.0,12.0983,12.0983,12.0752,12.0798,485400.0
2007-02-21 11:15:00,26.13,26.19,26.13,26.19,220200.0,12.0798,12.1076,12.0798,12.1076,220200.0
2007-02-21 11:20:00,26.19,26.19,26.13,26.17,446600.0,12.1076,12.1076,12.0798,12.0983,446600.0
2007-02-21 11:25:00,26.17,26.18,26.16,26.16,281400.0,12.0983,12.1029,12.0937,12.0937,281400.0
2007-02-21 11:30:00,26.17,26.18,26.15,26.16,219700.0,12.0983,12.1029,12.0891,12.0937,219700.0
2007-02-21 11:35:00,26.15,26.16,26.14,26.15,304300.0,12.0891,12.0937,12.0844,12.0891,304300.0
2007-02-21 11:40:00,26.15,26.15,26.12,26.13,176500.0,12.0891,12.0891,12.0752,12.0798,176500.0
2007-02-21 11:45:00,26.12,26.13,26.1,26.12,363100.0,12.0752,12.0798,12.0659,12.0752,363100.0
2007-02-21 11:50:00,26.11,26.14,26.11,26.14,126300.0,12.0706,12.0844,12.0706,12.0844,126300.0
2007-02-21 11:55:00,26.14,26.15,26.13,26.13,155100.0,12.0844,12.0891,12.0798,12.0798,155100.0
2007-02-21 12:00:00,26.13,26.15,26.13,26.14,212300.0,12.0798,12.0891,12.0798,12.0844,212300.0
2007-02-21 12:05:00,26.15,26.16,26.14,26.15,188300.0,12.0891,12.0937,12.0844,12.0891,188300.0
2007-02-21 12:10:00,26.15,26.16,26.14,26.16,263700.0,12.0891,12.0937,12.0844,12.0937,263700.0
2007-02-21 12:15:00,26.16,26.18,26.15,26.17,281800.0,12.0937,12.1029,12.0891,12.0983,281800.0
2007-02-21 12:20:00,26.17,26.18,26.16,26.17,230800.0,12.0983,12.1029,12.0937,12.0983,230800.0
2007-02-21 12:25:00,26.16,26.18,26.16,26.17,198000.0,12.0937,12.1029,12.0937,12.0983,198000.0
2007-02-21 12:30:00,26.17,28.18,26.16,26.16,193800.0,12.0983,13.0275,12.0937,12.0937,193800.0
2007-02-21 12:35:00,26.16,26.18,26.16,26.16,221500.0,12.0937,12.1029,12.0937,12.0937,221500.0
2007-02-21 12:40:00,26.16,26.17,26.12,26.13,227900.0,12.0937,12.0983,12.0752,12.0798,227900.0
2007-02-21 12:45:00,26.12,26.15,26.11,26.14,358900.0,12.0752,12.0891,12.0706,12.0844,358900.0
2007-02-21 12:50:00,26.15,26.17,26.14,26.16,200300.0,12.0891,12.0983,12.0844,12.0937,200300.0
2007-02-21 12:55:00,26.17,26.17,26.14,26.14,153800.0,12.0983,12.0983,12.0844,12.0844,153800.0
2007-02-21 13:00:00,26.14,26.15,26.14,26.14,74300.0,12.0844,12.0891,12.0844,12.0844,74300.0
2007-02-21 13:05:00,26.14,26.16,26.14,26.16,120600.0,12.0844,12.0937,12.0844,12.0937,120600.0
2007-02-21 13:10:00,26.16,26.16,26.14,26.15,98500.0,12.0937,12.0937,12.0844,12.0891,98500.0
2007-02-21 13:15:00,26.14,26.15,26.12,26.12,142900.0,12.0844,12.0891,12.0752,12.0752,142900.0
2007-02-21 13:20:00,26.12,26.13,26.12,26.13,116900.0,12.0752,12.0798,12.0752,12.0798,116900.0
2007-02-21 13:25:00,26.12,26.14,26.12,26.13,143600.0,12.0752,12.0844,12.0752,12.0798,143600.0
2007-02-21 13:30:00,26.13,26.14,26.13,26.14,137200.0,12.0798,12.0844,12.0798,12.0844,137200.0
2007-02-21 13:35:00,26.14,26.14,26.12,26.13,182900.0,12.0844,12.0844,12.0752,12.0798,182900.0
2007-02-21 13:40:00,26.12,26.13,26.11,26.11,533500.0,12.0752,12.0798,12.0706,12.0706,533500.0
2007-02-21 13:45:00,26.11,26.13,26.11,26.11,202500.0,12.0706,12.0798,12.0706,12.0706,202500.0
2007-02-21 13:50:00,26.12,26.12,26.11,26.11,237500.0,12.0752,12.0752,12.0706,12.0706,237500.0
2007-02-21 13:55:00,26.11,26.12,26.1,26.11,92200.0,12.0706,12.0752,12.0659,12.0706,92200.0
2007-02-21 14:00:00,26.1,26.11,26.05,26.07,659500.0,12.0659,12.0706,12.0428,12.0521,659500.0
2007-02-21 14:05:00,26.07,26.11,26.06,26.09,342500.0,12.0521,12.0706,12.0475,12.0613,342500.0
2007-02-21 14:10:00,26.09,26.12,26.08,26.11,134700.0,12.0613,12.0752,12.0567,12.0706,134700.0
2007-02-21 14:15:00,26.12,26.12,26.1,26.12,214400.0,12.0752,12.0752,12.0659,12.0752,214400.0
2007-02-21 14:20:00,26.12,26.14,26.11,26.12,149200.0,12.0752,12.0844,12.0706,12.0752,149200.0
2007-02-21 14:25:00,26.12,26.13,26.12,26.13,89500.0,12.0752,12.0798,12.0752,12.0798,89500.0
2007-02-21 14:30:00,26.13,26.15,26.12,26.14,214800.0,12.0798,12.0891,12.0752,12.0844,214800.0
2007-02-21 14:35:00,26.14,26.14,26.12,26.12,96900.0,12.0844,12.0844,12.0752,12.0752,96900.0
2007-02-21 14:40:00,26.12,26.13,26.12,26.12,158800.0,12.0752,12.0798,12.0752,12.0752,158800.0
2007-02-21 14:45:00,26.12,26.13,26.11,26.12,191300.0,12.0752,12.0798,12.0706,12.0752,191300.0
2007-02-21 14:50:00,26.12,26.12,26.11,26.12,113700.0,12.0752,12.0752,12.0706,12.0752,113700.0
2007-02-21 14:55:00,26.12,26.12,26.11,26.12,110200.0,12.0752,12.0752,12.0706,12.0752,110200.0
2007-02-21 15:00:00,26.12,26.12,26.1,26.1,201600.0,12.0752,12.0752,12.0659,12.0659,201600.0
2007-02-21 15:05:00,26.1,26.11,26.09,26.11,249100.0,12.0659,12.0706,12.0613,12.0706,249100.0
2007-02-21 15:10:00,26.11,26.12,26.1,26.11,242900.0,12.0706,12.0752,12.0659,12.0706,242900.0
2007-02-21 15:15:00,26.1,26.11,26.1,26.1,134700.0,12.0659,12.0706,12.0659,12.0659,134700.0
2007-02-21 15:20:00,26.11,26.11,26.1,26.1,180400.0,12.0706,12.0706,12.0659,12.0659,180400.0
2007-02-21 15:25:00,26.1,26.11,26.07,26.07,490200.0,12.0659,12.0706,12.0521,12.0521,490200.0
2007-02-21 15:30:00,26.08,26.08,26.05,26.05,669000.0,12.0567,12.0567,12.0428,12.0428,669000.0
2007-02-21 15:35:00,26.05,26.11,26.04,26.09,863700.0,12.0428,12.0706,12.0382,12.0613,863700.0
2007-02-21 15:40:00,26.1,26.11,26.05,26.05,961100.0,12.0659,12.0706,12.0428,12.0428,961100.0
2007-02-21 15:45:00,26.05,26.08,26.05,26.06,639700.0,12.0428,12.0567,12.0428,12.0475,639700.0
2007-02-21 15:50:00,26.07,26.09,26.06,26.08,742200.0,12.0521,12.0613,12.0475,12.0567,742200.0
2007-02-21 15:55:00,26.07,26.08,26.04,26.06,830400.0,12.0521,12.0567,12.0382,12.0475,830400.0
2007-02-22 09:30:00,26.09,26.09,26.01,26.05,1223700.0,12.0613,12.0613,12.0243,12.0428,1223700.0
2007-02-22 09:35:00,26.05,26.07,26.04,26.06,362400.0,12.0428,12.0521,12.0382,12.0475,362400.0
2007-02-22 09:40:00,26.06,26.08,26.03,26.03,289300.0,12.0475,12.0567,12.0336,12.0336,289300.0
2007-02-22 09:45:00,26.03,26.03,25.99,26.0,913700.0,12.0336,12.0336,12.0151,12.0197,913700.0
2007-02-22 09:50:00,26.01,26.06,26.0,26.04,454000.0,12.0243,12.0475,12.0197,12.0382,454000.0
2007-02-22 09:55:00,26.03,26.07,26.03,26.05,209700.0,12.0336,12.0521,12.0336,12.0428,209700.0
2007-02-22 10:00:00,26.05,26.08,26.05,26.07,299900.0,12.0428,12.0567,12.0428,12.0521,299900.0
2007-02-22 10:05:00,26.07,26.08,26.05,26.05,267200.0,12.0521,12.0567,12.0428,12.0428,267200.0
2007-02-22 10:10:00,26.05,26.08,26.05,26.06,226200.0,12.0428,12.0567,12.0428,12.0475,226200.0
2007-02-22 10:15:00,26.06,26.07,26.03,26.04,390600.0,12.0475,12.0521,12.0336,12.0382,390600.0
2007-02-22 10:20:00,26.03,26.06,26.03,26.05,248700.0,12.0336,12.0475,12.0336,12.0428,248700.0
2007-02-22 10:25:00,26.05,26.05,26.04,26.04,219300.0,12.0428,12.0428,12.0382,12.0382,219300.0
2007-02-22 10:30:00,26.04,26.05,26.01,26.01,247900.0,12.0382,12.0428,12.0243,12.0243,247900.0
2007-02-22 10:35:00,26.01,26.03,25.98,25.98,642400.0,12.0243,12.0336,12.0105,12.0105,642400.0
2007-02-22 10:40:00,25.99,25.99,25.95,25.95,527500.0,12.0151,12.0151,11.9966,11.9966,527500.0
2007-02-22 10:45:00,25.96,26.0,25.95,25.98,377200.0,12.0012,12.0197,11.9966,12.0105,377200.0
2007-02-22 10:50:00,25.98,26.0,25.98,25.99,281500.0,12.0105,12.0197,12.0105,12.0151,281500.0
2007-02-22 10:55:00,25.99,26.0,25.98,25.99,161500.0,12.0151,12.0197,12.0105,12.0151,161500.0
2007-02-22 11:00:00,25.98,26.01,25.98,25.99,266500.0,12.0105,12.0243,12.0105,12.0151,266500.0
2007-02-22 11:05:00,26.01,26.02,25.99,26.0,517400.0,12.0243,12.029,12.0151,12.0197,517400.0
2007-02-22 11:10:00,26.01,26.01,25.99,26.0,397900.0,12.0243,12.0243,12.0151,12.0197,397900.0
2007-02-22 11:15:00,26.0,26.01,25.97,25.98,758600.0,12.0197,12.0243,12.0058,12.0105,758600.0
2007-02-22 11:20:00,25.97,25.99,25.94,25.96,639200.0,12.0058,12.0151,11.992,12.0012,639200.0
2007-02-22 11:25:00,25.96,25.97,25.93,25.94,395800.0,12.0012,12.0058,11.9874,11.992,395800.0
2007-02-22 11:30:00,25.94,25.94,25.88,25.89,829600.0,11.992,11.992,11.9642,11.9689,829600.0
2007-02-22 11:35:00,25.89,25.94,25.87,25.93,404300.0,11.9689,11.992,11.9596,11.9874,404300.0
2007-02-22 11:40:00,25.93,25.93,25.9,25.92,235100.0,11.9874,11.9874,11.9735,11.9827,235100.0
2007-02-22 11:45:00,25.91,25.92,25.88,25.88,446800.0,11.9781,11.9827,11.9642,11.9642,446800.0
2007-02-22 11:50:00,25.89,25.9,25.88,25.89,536000.0,11.9689,11.9735,11.9642,11.9689,536000.0
2007-02-22 11:55:00,25.89,25.91,25.87,25.9,504900.0,11.9689,11.9781,11.9596,11.9735,504900.0
2007-02-22 12:00:00,25.9,25.91,25.88,25.88,611000.0,11.9735,11.9781,11.9642,11.9642,611000.0
2007-02-22 12:05:00,25.89,25.89,25.85,25.85,201000.0,11.9689,11.9689,11.9504,11.9504,201000.0
2007-02-22 12:10:00,25.86,25.88,25.85,25.88,326200.0,11.955,11.9642,11.9504,11.9642,326200.0
2007-02-22 12:15:00,25.87,25.88,25.85,25.86,168400.0,11.9596,11.9642,11.9504,11.955,168400.0
2007-02-22 12:20:00,25.86,25.89,25.85,25.86,316500.0,11.955,11.9689,11.9504,11.955,316500.0
2007-02-22 12:25:00,25.86,25.87,25.84,25.85,659600.0,11.955,11.9596,11.9457,11.9504,659600.0
2007-02-22 12:30:00,25.85,25.87,25.84,25.86,305600.0,11.9504,11.9596,11.9457,11.955,305600.0
2007-02-22 12:35:00,25.87,25.88,25.85,25.88,227300.0,11.9596,11.9642,11.9504,11.9642,227300.0
2007-02-22 12:40:00,25.88,25.93,25.87,25.89,492700.0,11.9642,11.9874,11.9596,11.9689,492700.0
2007-02-22 12:45:00,25.89,25.9,25.88,25.89,111900.0,11.9689,11.9735,11.9642,11.9689,111900.0
2007-02-22 12:50:00,25.89,25.91,25.88,25.89,234100.0,11.9689,11.9781,11.9642,11.9689,234100.0
2007-02-22 12:55:00,25.88,25.89,25.84,25.84,355800.0,11.9642,11.9689,11.9457,11.9457,355800.0
2007-02-22 13:00:00,25.85,25.85,25.84,25.85,605900.0,11.9504,11.9504,11.9457,11.9504,605900.0
2007-02-22 13:05:00,25.85,25.85,25.83,25.84,122200.0,11.9504,11.9504,11.9411,11.9457,122200.0
2007-02-22 13:10:00,25.84,25.84,25.81,25.83,301800.0,11.9457,11.9457,11.9319,11.9411,301800.0
2007-02-22 13:15:00,25.82,25.83,25.81,25.83,228400.0,11.9365,11.9411,11.9319,11.9411,228400.0
2007-02-22 13:20:00,25.83,25.88,25.82,25.86,423600.0,11.9411,11.9642,11.9365,11.955,423600.0
2007-02-22 13:25:00,25.85,25.87,25.83,25.84,296700.0,11.9504,11.9596,11.9411,11.9457,296700.0
2007-02-22 13:30:00,25.84,25.85,25.82,25.82,391600.0,11.9457,11.9504,11.9365,11.9365,391600.0
2007-02-22 13:35:00,25.82,25.84,25.82,25.84,253200.0,11.9365,11.9457,11.9365,11.9457,253200.0
2007-02-22 13:40:00,25.84,25.86,25.83,25.85,422600.0,11.9457,11.955,11.9411,11.9504,422600.0
2007-02-22 13:45:00,25.85,25.86,25.84,25.86,513800.0,11.9504,11.955,11.9457,11.955,513800.0
2007-02-22 13:50:00,25.86,25.86,25.84,25.86,233200.0,11.955,11.955,11.9457,11.955,233200.0
2007-02-22 13:55:00,25.86,25.86,25.85,25.85,136100.0,11.955,11.955,11.9504,11.9504,136100.0
2007-02-22 14:00:00,25.85,25.88,25.84,25.88,417900.0,11.9504,11.9642,11.9457,11.9642,417900.0
2007-02-22 14:05:00,25.88,25.88,25.86,25.86,156200.0,11.9642,11.9642,11.955,11.955,156200.0
2007-02-22 14:10:00,25.86,25.87,25.86,25.86,136800.0,11.955,11.9596,11.955,11.955,136800.0
2007-02-22 14:15:00,25.86,25.87,25.84,25.85,357900.0,11.955,11.9596,11.9457,11.9504,357900.0
2007-02-22 14:20:00,25.85,25.87,25.84,25.87,484700.0,11.9504,11.9596,11.9457,11.9596,484700.0
2007-02-22 14:25:00,25.86,25.87,25.85,25.86,386600.0,11.955,11.9596,11.9504,11.955,386600.0
2007-02-22 14:30:00,25.86,25.86,25.83,25.84,570000.0,11.955,11.955,11.9411,11.9457,570000.0
2007-02-22 14:35:00,25.84,25.85,25.83,25.84,180300.0,11.9457,11.9504,11.9411,11.9457,180300.0
2007-02-22 14:40:00,25.85,25.85,25.84,25.85,149200.0,11.9504,11.9504,11.9457,11.9504,149200.0
2007-02-22 14:45:00,25.84,25.85,25.82,25.85,448700.0,11.9457,11.9504,11.9365,11.9504,448700.0
2007-02-22 14:50:00,25.85,25.85,25.84,25.84,126800.0,11.9504,11.9504,11.9457,11.9457,126800.0
2007-02-22 14:55:00,25.85,25.85,25.84,25.84,133800.0,11.9504,11.9504,11.9457,11.9457,133800.0
2007-02-22 15:00:00,25.85,25.85,25.84,25.84,145900.0,11.9504,11.9504,11.9457,11.9457,145900.0
2007-02-22 15:05:00,25.84,25.86,25.84,25.86,171100.0,11.9457,11.955,11.9457,11.955,171100.0
2007-02-22 15:10:00,25.85,25.86,25.84,25.85,410900.0,11.9504,11.955,11.9457,11.9504,410900.0
2007-02-22 15:15:00,25.85,25.85,25.82,25.84,397100.0,11.9504,11.9504,11.9365,11.9457,397100.0
2007-02-22 15:20:00,25.84,25.85,25.82,25.85,393400.0,11.9457,11.9504,11.9365,11.9504,393400.0
2007-02-22 15:25:00,25.84,25.85,25.84,25.84,293600.0,11.9457,11.9504,11.9457,11.9457,293600.0
2007-02-22 15:30:00,25.85,25.86,25.84,25.84,711300.0,11.9504,11.955,11.9457,11.9457,711300.0
2007-02-22 15:35:00,25.85,25.85,25.84,25.85,317900.0,11.9504,11.9504,11.9457,11.9504,317900.0
2007-02-22 15:40:00,25.84,25.87,25.83,25.84,1304800.0,11.9457,11.9596,11.9411,11.9457,1304800.0
2007-02-22 15:45:00,25.84,25.87,25.83,25.87,829400.0,11.9457,11.9596,11.9411,11.9596,829400.0
2007-02-22 15:50:00,25.87,25.92,25.86,25.88,1244700.0,11.9596,11.9827,11.955,11.9642,1244700.0
2007-02-22 15:55:00,25.87,25.9,25.84,25.86,996600.0,11.9596,11.9735,11.9457,11.955,996600.0
2007-02-23 09:30:00,25.9,25.92,25.72,25.73,1015800.0,11.9735,11.9827,11.8903,11.8949,1015800.0
2007-02-23 09:35:00,25.72,25.74,25.68,25.69,810800.0,11.8903,11.8995,11.8718,11.8764,810800.0
2007-02-23 09:40:00,25.69,25.7,25.65,25.69,630300.0,11.8764,11.881,11.8579,11.8764,630300.0
2007-02-23 09:45:00,25.69,25.73,25.65,25.66,515600.0,11.8764,11.8949,11.8579,11.8625,515600.0
2007-02-23 09:50:00,25.66,25.7,25.62,25.64,594300.0,11.8625,11.881,11.844,11.8533,594300.0
2007-02-23 09:55:00,25.64,25.69,25.63,25.65,456200.0,11.8533,11.8764,11.8487,11.8579,456200.0
2007-02-23 10:00:00,25.65,25.66,25.62,25.64,522000.0,11.8579,11.8625,11.844,11.8533,522000.0
2007-02-23 10:05:00,25.64,25.7,25.64,25.7,337000.0,11.8533,11.881,11.8533,11.881,337000.0
2007-02-23 10:10:00,25.69,25.72,25.69,25.7,147700.0,11.8764,11.8903,11.8764,11.881,147700.0
2007-02-23 10:15:00,25.7,25.73,25.68,25.68,225300.0,11.881,11.8949,11.8718,11.8718,225300.0
2007-02-23 10:20:00,25.68,25.69,25.63,25.65,394000.0,11.8718,11.8764,11.8487,11.8579,394000.0
2007-02-23 10:25:00,25.65,25.66,25.62,25.64,319400.0,11.8579,11.8625,11.844,11.8533,319400.0
2007-02-23 10:30:00,25.63,25.72,25.63,25.72,368500.0,11.8487,11.8903,11.8487,11.8903,368500.0
2007-02-23 10:35:00,25.71,25.76,25.71,25.75,447500.0,11.8857,11.9088,11.8857,11.9041,447500.0
2007-02-23 10:40:00,25.74,25.75,25.71,25.72,313500.0,11.8995,11.9041,11.8857,11.8903,313500.0
2007-02-23 10:45:00,25.72,25.73,25.68,25.71,180600.0,11.8903,11.8949,11.8718,11.8857,180600.0
2007-02-23 10:50:00,25.7,25.72,25.68,25.68,238900.0,11.881,11.8903,11.8718,11.8718,238900.0
2007-02-23 10:55:00,25.69,25.71,25.66,25.71,164500.0,11.8764,11.8857,11.8625,11.8857,164500.0
2007-02-23 11:00:00,25.7,25.72,25.69,25.69,161600.0,11.881,11.8903,11.8764,11.8764,161600.0
2007-02-23 11:05:00,25.69,25.7,25.67,25.69,429700.0,11.8764,11.881,11.8672,11.8764,429700.0
2007-02-23 11:10:00,25.7,25.72,25.69,25.72,228900.0,11.881,11.8903,11.8764,11.8903,228900.0
2007-02-23 11:15:00,25.72,25.73,25.69,25.7,227500.0,11.8903,11.8949,11.8764,11.881,227500.0
2007-02-23 11:20:00,25.7,25.71,25.69,25.7,228500.0,11.881,11.8857,11.8764,11.881,228500.0
2007-02-23 11:25:00,25.69,25.7,25.68,25.7,131300.0,11.8764,11.881,11.8718,11.881,131300.0
2007-02-23 11:30:00,25.69,25.7,25.68,25.68,143200.0,11.8764,11.881,11.8718,11.8718,143200.0
2007-02-23 11:35:00,25.69,25.7,25.68,25.69,204800.0,11.8764,11.881,11.8718,11.8764,204800.0
2007-02-23 11:40:00,25.7,25.71,25.69,25.7,309800.0,11.881,11.8857,11.8764,11.881,309800.0
2007-02-23 11:45:00,25.7,25.7,25.68,25.7,108100.0,11.881,11.881,11.8718,11.881,108100.0
2007-02-23 11:50:00,25.7,25.71,25.69,25.7,202600.0,11.881,11.8857,11.8764,11.881,202600.0
2007-02-23 11:55:00,25.71,25.73,25.69,25.69,700200.0,11.8857,11.8949,11.8764,11.8764,700200.0
2007-02-23 12:00:00,25.7,25.72,25.69,25.72,222000.0,11.881,11.8903,11.8764,11.8903,222000.0
2007-02-23 12:05:00,25.71,25.73,25.69,25.7,520600.0,11.8857,11.8949,11.8764,11.881,520600.0
2007-02-23 12:10:00,25.7,25.71,25.65,25.66,550300.0,11.881,11.8857,11.8579,11.8625,550300.0
2007-02-23 12:15:00,25.66,25.67,25.63,25.66,561300.0,11.8625,11.8672,11.8487,11.8625,561300.0
2007-02-23 12:20:00,25.66,25.69,25.65,25.66,343100.0,11.8625,11.8764,11.8579,11.8625,343100.0
2007-02-23 12:25:00,25.67,25.68,25.66,25.68,135100.0,11.8672,11.8718,11.8625,11.8718,135100.0
2007-02-23 12:30:00,25.68,25.7,25.66,25.69,207700.0,11.8718,11.881,11.8625,11.8764,207700.0
2007-02-23 12:35:00,25.7,25.7,25.68,25.69,105900.0,11.881,11.881,11.8718,11.8764,105900.0
2007-02-23 12:40:00,25.69,25.72,25.65,25.66,386300.0,11.8764,11.8903,11.8579,11.8625,386300.0
2007-02-23 12:45:00,25.66,25.7,25.64,25.65,694500.0,11.8625,11.881,11.8533,11.8579,694500.0
2007-02-23 12:50:00,25.7,25.7,25.64,25.65,599400.0,11.881,11.881,11.8533,11.8579,599400.0
2007-02-23 12:55:00,25.65,25.67,25.63,25.65,813200.0,11.8579,11.8672,11.8487,11.8579,813200.0
2007-02-23 13:00:00,25.65,25.71,25.64,25.65,383200.0,11.8579,11.8857,11.8533,11.8579,383200.0
2007-02-23 13:05:00,25.72,25.72,25.63,25.65,483800.0,11.8903,11.8903,11.8487,11.8579,483800.0
2007-02-23 13:10:00,25.65,25.68,25.65,25.65,168800.0,11.8579,11.8718,11.8579,11.8579,168800.0
2007-02-23 13:15:00,25.65,25.69,25.63,25.63,321700.0,11.8579,11.8764,11.8487,11.8487,321700.0
2007-02-23 13:20:00,25.63,25.66,25.62,25.64,297400.0,11.8487,11.8625,11.844,11.8533,297400.0
2007-02-23 13:25:00,25.64,25.65,25.62,25.62,194500.0,11.8533,11.8579,11.844,11.844,194500.0
2007-02-23 13:30:00,25.62,25.63,25.61,25.62,569600.0,11.844,11.8487,11.8394,11.844,569600.0
2007-02-23 13:35:00,25.63,25.64,25.62,25.63,203300.0,11.8487,11.8533,11.844,11.8487,203300.0
2007-02-23 13:40:00,25.64,25.64,25.62,25.63,192000.0,11.8533,11.8533,11.844,11.8487,192000.0
2007-02-23 13:45:00,25.64,25.65,25.62,25.63,293400.0,11.8533,11.8579,11.844,11.8487,293400.0
2007-02-23 13:50:00,25.62,25.63,25.61,25.63,503400.0,11.844,11.8487,11.8394,11.8487,503400.0
2007-02-23 13:55:00,25.62,25.65,25.61,25.63,421100.0,11.844,11.8579,11.8394,11.8487,421100.0
2007-02-23 14:00:00,25.62,25.63,25.61,25.61,188400.0,11.844,11.8487,11.8394,11.8394,188400.0
2007-02-23 14:05:00,25.62,25.62,25.59,25.61,410800.0,11.844,11.844,11.8302,11.8394,410800.0
2007-02-23 14:10:00,25.61,25.62,25.6,25.62,190700.0,11.8394,11.844,11.8348,11.844,190700.0
2007-02-23 14:15:00,25.62,25.64,25.59,25.6,767000.0,11.844,11.8533,11.8302,11.8348,767000.0
2007-02-23 14:20:00,25.61,25.62,25.59,25.62,627200.0,11.8394,11.844,11.8302,11.844,627200.0
2007-02-23 14:25:00,25.61,25.62,25.58,25.6,423600.0,11.8394,11.844,11.8256,11.8348,423600.0
2007-02-23 14:30:00,25.6,25.61,25.58,25.6,637000.0,11.8348,11.8394,11.8256,11.8348,637000.0
2007-02-23 14:35:00,25.6,25.61,25.59,25.59,114800.0,11.8348,11.8394,11.8302,11.8302,114800.0
2007-02-23 14:40:00,25.59,25.6,25.56,25.57,447800.0,11.8302,11.8348,11.8163,11.8209,447800.0
2007-02-23 14:45:00,25.58,25.59,25.56,25.59,392000.0,11.8256,11.8302,11.8163,11.8302,392000.0
2007-02-23 14:50:00,25.59,25.6,25.57,25.6,346500.0,11.8302,11.8348,11.8209,11.8348,346500.0
2007-02-23 14:55:00,25.6,25.61,25.59,25.59,305600.0,11.8348,11.8394,11.8302,11.8302,305600.0
2007-02-23 15:00:00,25.6,25.6,25.57,25.59,307600.0,11.8348,11.8348,11.8209,11.8302,307600.0
2007-02-23 15:05:00,25.58,25.6,25.57,25.59,414400.0,11.8256,11.8348,11.8209,11.8302,414400.0
2007-02-23 15:10:00,25.59,25.61,25.58,25.59,293900.0,11.8302,11.8394,11.8256,11.8302,293900.0
2007-02-23 15:15:00,25.59,25.61,25.59,25.6,209100.0,11.8302,11.8394,11.8302,11.8348,209100.0
2007-02-23 15:20:00,25.6,25.63,25.59,25.6,575000.0,11.8348,11.8487,11.8302,11.8348,575000.0
2007-02-23 15:25:00,25.61,25.61,25.6,25.61,176300.0,11.8394,11.8394,11.8348,11.8394,176300.0
2007-02-23 15:30:00,25.61,25.63,25.6,25.62,685200.0,11.8394,11.8487,11.8348,11.844,685200.0
2007-02-23 15:35:00,25.62,25.63,25.58,25.6,872700.0,11.844,11.8487,11.8256,11.8348,872700.0
2007-02-23 15:40:00,25.61,25.62,25.6,25.61,631200.0,11.8394,11.844,11.8348,11.8394,631200.0
2007-02-23 15:45:00,25.6,25.62,25.59,25.62,968200.0,11.8348,11.844,11.8302,11.844,968200.0
2007-02-23 15:50:00,25.62,25.63,25.59,25.62,814200.0,11.844,11.8487,11.8302,11.844,814200.0
2007-02-23 15:55:00,25.62,25.62,25.58,25.61,1057600.0,11.844,11.844,11.8256,11.8394,1057600.0
2007-02-26 09:30:00,25.71,25.73,25.62,25.67,1362500.0,11.8857,11.8949,11.844,11.8672,1362500.0
2007-02-26 09:35:00,25.66,25.71,25.64,25.66,269900.0,11.8625,11.8857,11.8533,11.8625,269900.0
2007-02-26 09:40:00,25.66,25.71,25.64,25.69,389700.0,11.8625,11.8857,11.8533,11.8764,389700.0
2007-02-26 09:45:00,25.69,25.7,25.65,25.66,247600.0,11.8764,11.881,11.8579,11.8625,247600.0
2007-02-26 09:50:00,25.66,25.68,25.64,25.65,538900.0,11.8625,11.8718,11.8533,11.8579,538900.0
2007-02-26 09:55:00,25.66,25.69,25.65,25.65,276100.0,11.8625,11.8764,11.8579,11.8579,276100.0
2007-02-26 10:00:00,25.65,25.69,25.65,25.68,401500.0,11.8579,11.8764,11.8579,11.8718,401500.0
2007-02-26 10:05:00,25.68,25.68,25.66,25.67,220100.0,11.8718,11.8718,11.8625,11.8672,220100.0
2007-02-26 10:10:00,25.67,25.69,25.67,25.68,225100.0,11.8672,11.8764,11.8672,11.8718,225100.0
2007-02-26 10:15:00,25.68,25.69,25.67,25.68,258300.0,11.8718,11.8764,11.8672,11.8718,258300.0
2007-02-26 10:20:00,25.69,25.71,25.67,25.69,512800.0,11.8764,11.8857,11.8672,11.8764,512800.0
2007-02-26 10:25:00,25.68,25.73,25.68,25.71,1129000.0,11.8718,11.8949,11.8718,11.8857,1129000.0
2007-02-26 10:30:00,25.71,25.72,25.68,25.71,655400.0,11.8857,11.8903,11.8718,11.8857,655400.0
2007-02-26 10:35:00,25.71,25.73,25.69,25.71,406000.0,11.8857,11.8949,11.8764,11.8857,406000.0
2007-02-26 10:40:00,25.71,25.72,25.68,25.7,270100.0,11.8857,11.8903,11.8718,11.881,270100.0
2007-02-26 10:45:00,25.7,25.73,25.7,25.72,350600.0,11.881,11.8949,11.881,11.8903,350600.0
2007-02-26 10:50:00,25.73,25.81,25.72,25.79,732100.0,11.8949,11.9319,11.8903,11.9226,732100.0
2007-02-26 10:55:00,25.79,25.83,25.78,25.81,550800.0,11.9226,11.9411,11.918,11.9319,550800.0
2007-02-26 11:00:00,25.81,25.82,25.75,25.76,391300.0,11.9319,11.9365,11.9041,11.9088,391300.0
2007-02-26 11:05:00,25.76,25.8,25.75,25.8,353000.0,11.9088,11.9273,11.9041,11.9273,353000.0
2007-02-26 11:10:00,25.79,25.8,25.77,25.78,151200.0,11.9226,11.9273,11.9134,11.918,151200.0
2007-02-26 11:15:00,25.78,25.8,25.77,25.8,98600.0,11.918,11.9273,11.9134,11.9273,98600.0
2007-02-26 11:20:00,25.8,25.8,25.78,25.8,104100.0,11.9273,11.9273,11.918,11.9273,104100.0
2007-02-26 11:25:00,25.79,25.81,25.79,25.81,180800.0,11.9226,11.9319,11.9226,11.9319,180800.0
2007-02-26 11:30:00,25.81,25.81,25.79,25.81,275900.0,11.9319,11.9319,11.9226,11.9319,275900.0
2007-02-26 11:35:00,25.81,25.83,25.8,25.82,250500.0,11.9319,11.9411,11.9273,11.9365,250500.0
2007-02-26 11:40:00,25.83,25.84,25.79,25.8,488300.0,11.9411,11.9457,11.9226,11.9273,488300.0
2007-02-26 11:45:00,25.8,25.82,25.79,25.82,200200.0,11.9273,11.9365,11.9226,11.9365,200200.0
2007-02-26 11:50:00,25.81,25.84,25.81,25.82,300300.0,11.9319,11.9457,11.9319,11.9365,300300.0
2007-02-26 11:55:00,25.82,25.84,25.82,25.84,252900.0,11.9365,11.9457,11.9365,11.9457,252900.0
2007-02-26 12:00:00,25.83,25.84,25.81,25.81,158100.0,11.9411,11.9457,11.9319,11.9319,158100.0
2007-02-26 12:05:00,25.81,25.82,25.8,25.82,163700.0,11.9319,11.9365,11.9273,11.9365,163700.0
2007-02-26 12:10:00,25.82,25.84,25.81,25.84,355400.0,11.9365,11.9457,11.9319,11.9457,355400.0
2007-02-26 12:15:00,25.84,25.87,25.83,25.86,546200.0,11.9457,11.9596,11.9411,11.955,546200.0
2007-02-26 12:20:00,25.85,25.9,25.85,25.87,508000.0,11.9504,11.9735,11.9504,11.9596,508000.0
2007-02-26 12:25:00,25.86,25.89,25.86,25.87,242100.0,11.955,11.9689,11.955,11.9596,242100.0
2007-02-26 12:30:00,25.86,25.87,25.84,25.86,203400.0,11.955,11.9596,11.9457,11.955,203400.0
2007-02-26 12:35:00,25.87,25.87,25.85,25.85,168000.0,11.9596,11.9596,11.9504,11.9504,168000.0
2007-02-26 12:40:00,25.85,25.87,25.85,25.85,338000.0,11.9504,11.9596,11.9504,11.9504,338000.0
2007-02-26 12:45:00,25.85,25.86,25.83,25.86,280200.0,11.9504,11.955,11.9411,11.955,280200.0
2007-02-26 12:50:00,25.85,25.86,25.8,25.82,510200.0,11.9504,11.955,11.9273,11.9365,510200.0
2007-02-26 12:55:00,25.82,25.82,25.79,25.81,196400.0,11.9365,11.9365,11.9226,11.9319,196400.0
2007-02-26 13:00:00,25.82,25.86,25.81,25.85,120400.0,11.9365,11.955,11.9319,11.9504,120400.0
2007-02-26 13:05:00,25.86,25.86,25.85,25.86,101900.0,11.955,11.955,11.9504,11.955,101900.0
2007-02-26 13:10:00,25.85,25.88,25.85,25.87,231100.0,11.9504,11.9642,11.9504,11.9596,231100.0
2007-02-26 13:15:00,25.87,25.9,25.87,25.89,222600.0,11.9596,11.9735,11.9596,11.9689,222600.0
2007-02-26 13:20:00,25.9,25.91,25.88,25.89,734800.0,11.9735,11.9781,11.9642,11.9689,734800.0
2007-02-26 13:25:00,25.89,25.91,25.83,25.87,541800.0,11.9689,11.9781,11.9411,11.9596,541800.0
2007-02-26 13:30:00,25.87,25.89,25.86,25.87,108700.0,11.9596,11.9689,11.955,11.9596,108700.0
2007-02-26 13:35:00,25.87,25.88,25.86,25.86,85500.0,11.9596,11.9642,11.955,11.955,85500.0
2007-02-26 13:40:00,25.86,25.88,25.86,25.86,204000.0,11.955,11.9642,11.955,11.955,204000.0
2007-02-26 13:45:00,25.87,25.88,25.85,25.85,231200.0,11.9596,11.9642,11.9504,11.9504,231200.0
2007-02-26 13:50:00,25.85,25.86,25.82,25.83,237600.0,11.9504,11.955,11.9365,11.9411,237600.0
2007-02-26 13:55:00,25.83,25.84,25.82,25.84,129100.0,11.9411,11.9457,11.9365,11.9457,129100.0
2007-02-26 14:00:00,25.83,25.84,25.82,25.82,132300.0,11.9411,11.9457,11.9365,11.9365,132300.0
2007-02-26 14:05:00,25.82,25.83,25.81,25.81,148800.0,11.9365,11.9411,11.9319,11.9319,148800.0
2007-02-26 14:10:00,25.81,25.82,25.78,25.79,305200.0,11.9319,11.9365,11.918,11.9226,305200.0
2007-02-26 14:15:00,25.79,25.8,25.78,25.8,163200.0,11.9226,11.9273,11.918,11.9273,163200.0
2007-02-26 14:20:00,25.79,25.81,25.78,25.8,344900.0,11.9226,11.9319,11.918,11.9273,344900.0
2007-02-26 14:25:00,25.81,25.86,25.8,25.85,396400.0,11.9319,11.955,11.9273,11.9504,396400.0
2007-02-26 14:30:00,25.85,25.86,25.83,25.83,400400.0,11.9504,11.955,11.9411,11.9411,400400.0
2007-02-26 14:35:00,25.83,25.86,25.83,25.86,215400.0,11.9411,11.955,11.9411,11.955,215400.0
2007-02-26 14:40:00,25.85,25.89,25.85,25.87,273900.0,11.9504,11.9689,11.9504,11.9596,273900.0
2007-02-26 14:45:00,25.88,25.92,25.87,25.91,383500.0,11.9642,11.9827,11.9596,11.9781,383500.0
2007-02-26 14:50:00,25.91,25.92,25.88,25.88,246200.0,11.9781,11.9827,11.9642,11.9642,246200.0
2007-02-26 14:55:00,25.88,25.9,25.87,25.89,233400.0,11.9642,11.9735,11.9596,11.9689,233400.0
2007-02-26 15:00:00,25.88,25.91,25.88,25.88,404300.0,11.9642,11.9781,11.9642,11.9642,404300.0
2007-02-26 15:05:00,25.88,25.89,25.83,25.84,722000.0,11.9642,11.9689,11.9411,11.9457,722000.0
2007-02-26 15:10:00,25.84,25.87,25.83,25.85,265500.0,11.9457,11.9596,11.9411,11.9504,265500.0
2007-02-26 15:15:00,25.85,25.87,25.85,25.87,152300.0,11.9504,11.9596,11.9504,11.9596,152300.0
2007-02-26 15:20:00,25.87,25.89,25.84,25.86,624400.0,11.9596,11.9689,11.9457,11.955,624400.0
2007-02-26 15:25:00,25.86,25.87,25.84,25.85,392300.0,11.955,11.9596,11.9457,11.9504,392300.0
2007-02-26 15:30:00,25.85,25.87,25.85,25.87,543100.0,11.9504,11.9596,11.9504,11.9596,543100.0
2007-02-26 15:35:00,25.87,25.87,25.79,25.83,603200.0,11.9596,11.9596,11.9226,11.9411,603200.0
2007-02-26 15:40:00,25.83,25.84,25.82,25.84,493900.0,11.9411,11.9457,11.9365,11.9457,493900.0
2007-02-26 15:45:00,25.83,25.86,25.83,25.85,349500.0,11.9411,11.955,11.9411,11.9504,349500.0
2007-02-26 15:50:00,25.85,25.86,25.82,25.83,766100.0,11.9504,11.955,11.9365,11.9411,766100.0
2007-02-26 15:55:00,25.83,25.87,25.82,25.86,608700.0,11.9411,11.9596,11.9365,11.955,608700.0
2007-02-27 09:30:00,25.55,25.9,25.48,25.7,1564400.0,11.8117,11.9735,11.7793,11.881,1564400.0
2007-02-27 09:35:00,25.7,25.76,25.6,25.7,630100.0,11.881,11.9088,11.8348,11.881,630100.0
2007-02-27 09:40:00,25.7,25.74,25.66,25.72,443600.0,11.881,11.8995,11.8625,11.8903,443600.0
2007-02-27 09:45:00,25.72,25.74,25.69,25.71,633100.0,11.8903,11.8995,11.8764,11.8857,633100.0
2007-02-27 09:50:00,25.71,25.74,25.68,25.71,681200.0,11.8857,11.8995,11.8718,11.8857,681200.0
2007-02-27 09:55:00,25.71,25.73,25.68,25.72,422800.0,11.8857,11.8949,11.8718,11.8903,422800.0
2007-02-27 10:00:00,25.73,25.82,25.71,25.79,589000.0,11.8949,11.9365,11.8857,11.9226,589000.0
2007-02-27 10:05:00,25.79,25.8,25.7,25.72,400700.0,11.9226,11.9273,11.881,11.8903,400700.0
2007-02-27 10:10:00,25.72,25.78,25.7,25.76,391500.0,11.8903,11.918,11.881,11.9088,391500.0
2007-02-27 10:15:00,25.75,25.77,25.71,25.75,447100.0,11.9041,11.9134,11.8857,11.9041,447100.0
2007-02-27 10:20:00,25.76,25.76,25.71,25.71,506000.0,11.9088,11.9088,11.8857,11.8857,506000.0
2007-02-27 10:25:00,25.72,25.73,25.66,25.66,365700.0,11.8903,11.8949,11.8625,11.8625,365700.0
2007-02-27 10:30:00,25.66,25.72,25.65,25.71,294900.0,11.8625,11.8903,11.8579,11.8857,294900.0
2007-02-27 10:35:00,25.71,25.77,25.71,25.75,839500.0,11.8857,11.9134,11.8857,11.9041,839500.0
2007-02-27 10:40:00,25.75,25.77,25.74,25.77,711000.0,11.9041,11.9134,11.8995,11.9134,711000.0
2007-02-27 10:45:00,25.77,25.78,25.75,25.76,177700.0,11.9134,11.918,11.9041,11.9088,177700.0
2007-02-27 10:50:00,25.76,25.76,25.71,25.75,374000.0,11.9088,11.9088,11.8857,11.9041,374000.0
2007-02-27 10:55:00,25.75,25.76,25.72,25.73,341200.0,11.9041,11.9088,11.8903,11.8949,341200.0
2007-02-27 11:00:00,25.73,25.74,25.65,25.68,534900.0,11.8949,11.8995,11.8579,11.8718,534900.0
2007-02-27 11:05:00,25.68,25.71,25.67,25.7,263900.0,11.8718,11.8857,11.8672,11.881,263900.0
2007-02-27 11:10:00,25.69,25.71,25.69,25.7,262500.0,11.8764,11.8857,11.8764,11.881,262500.0
2007-02-27 11:15:00,25.71,25.71,25.69,25.69,174200.0,11.8857,11.8857,11.8764,11.8764,174200.0
2007-02-27 11:20:00,25.69,25.7,25.65,25.66,281600.0,11.8764,11.881,11.8579,11.8625,281600.0
2007-02-27 11:25:00,25.66,25.7,25.65,25.69,553500.0,11.8625,11.881,11.8579,11.8764,553500.0
2007-02-27 11:30:00,25.69,25.69,25.66,25.67,264700.0,11.8764,11.8764,11.8625,11.8672,264700.0
2007-02-27 11:35:00,25.66,25.68,25.65,25.67,244500.0,11.8625,11.8718,11.8579,11.8672,244500.0
2007-02-27 11:40:00,25.67,25.68,25.66,25.67,272400.0,11.8672,11.8718,11.8625,11.8672,272400.0
2007-02-27 11:45:00,25.68,25.68,25.65,25.65,253200.0,11.8718,11.8718,11.8579,11.8579,253200.0
2007-02-27 11:50:00,25.65,25.66,25.62,25.64,332600.0,11.8579,11.8625,11.844,11.8533,332600.0
2007-02-27 11:55:00,25.65,25.65,25.59,25.6,501700.0,11.8579,11.8579,11.8302,11.8348,501700.0
2007-02-27 12:00:00,25.59,25.6,25.56,25.57,323500.0,11.8302,11.8348,11.8163,11.8209,323500.0
2007-02-27 12:05:00,25.57,25.59,25.56,25.57,183900.0,11.8209,11.8302,11.8163,11.8209,183900.0
2007-02-27 12:10:00,25.57,25.58,25.53,25.55,528700.0,11.8209,11.8256,11.8024,11.8117,528700.0
2007-02-27 12:15:00,25.55,25.57,25.54,25.55,138100.0,11.8117,11.8209,11.8071,11.8117,138100.0
2007-02-27 12:20:00,25.56,25.62,25.56,25.58,365300.0,11.8163,11.844,11.8163,11.8256,365300.0
2007-02-27 12:25:00,25.58,25.59,25.55,25.55,156200.0,11.8256,11.8302,11.8117,11.8117,156200.0
2007-02-27 12:30:00,25.56,25.6,25.55,25.57,355700.0,11.8163,11.8348,11.8117,11.8209,355700.0
2007-02-27 12:35:00,25.57,25.6,25.56,25.58,128400.0,11.8209,11.8348,11.8163,11.8256,128400.0
2007-02-27 12:40:00,25.59,25.59,25.54,25.54,270100.0,11.8302,11.8302,11.8071,11.8071,270100.0
2007-02-27 12:45:00,25.56,25.58,25.55,25.56,191000.0,11.8163,11.8256,11.8117,11.8163,191000.0
2007-02-27 12:50:00,25.56,25.6,25.56,25.57,202500.0,11.8163,11.8348,11.8163,11.8209,202500.0
2007-02-27 12:55:00,25.58,25.62,25.57,25.58,492300.0,11.8256,11.844,11.8209,11.8256,492300.0
2007-02-27 13:00:00,25.59,25.6,25.57,25.59,395200.0,11.8302,11.8348,11.8209,11.8302,395200.0
2007-02-27 13:05:00,25.59,25.6,25.55,25.56,241000.0,11.8302,11.8348,11.8117,11.8163,241000.0
2007-02-27 13:10:00,25.56,25.57,25.54,25.56,376800.0,11.8163,11.8209,11.8071,11.8163,376800.0
2007-02-27 13:15:00,25.56,25.56,25.51,25.52,402300.0,11.8163,11.8163,11.7932,11.7978,402300.0
2007-02-27 13:20:00,25.52,25.55,25.51,25.53,271800.0,11.7978,11.8117,11.7932,11.8024,271800.0
2007-02-27 13:25:00,25.53,25.58,25.53,25.54,246900.0,11.8024,11.8256,11.8024,11.8071,246900.0
2007-02-27 13:30:00,25.55,25.56,25.52,25.55,143400.0,11.8117,11.8163,11.7978,11.8117,143400.0
2007-02-27 13:35:00,25.55,25.56,25.52,25.52,384500.0,11.8117,11.8163,11.7978,11.7978,384500.0
2007-02-27 13:40:00,25.53,25.54,25.5,25.5,299500.0,11.8024,11.8071,11.7886,11.7886,299500.0
2007-02-27 13:45:00,25.51,25.55,25.5,25.54,408500.0,11.7932,11.8117,11.7886,11.8071,408500.0
2007-02-27 13:50:00,25.55,25.55,25.5,25.5,194900.0,11.8117,11.8117,11.7886,11.7886,194900.0
2007-02-27 13:55:00,25.5,25.53,25.5,25.5,259300.0,11.7886,11.8024,11.7886,11.7886,259300.0
2007-02-27 14:00:00,25.5,25.52,25.5,25.5,461100.0,11.7886,11.7978,11.7886,11.7886,461100.0
2007-02-27 14:05:00,25.51,25.51,25.41,25.47,1096400.0,11.7932,11.7932,11.747,11.7747,1096400.0
2007-02-27 14:10:00,25.47,25.48,25.41,25.47,461000.0,11.7747,11.7793,11.747,11.7747,461000.0
2007-02-27 14:15:00,25.47,25.48,25.4,25.41,359300.0,11.7747,11.7793,11.7423,11.747,359300.0
2007-02-27 14:20:00,25.42,25.42,25.36,25.39,768300.0,11.7516,11.7516,11.7238,11.7377,768300.0
2007-02-27 14:25:00,25.39,25.39,25.27,25.28,1612600.0,11.7377,11.7377,11.6822,11.6869,1612600.0
2007-02-27 14:30:00,25.29,25.35,25.27,25.33,561300.0,11.6915,11.7192,11.6822,11.71,561300.0
2007-02-27 14:35:00,25.33,25.36,25.29,25.33,646200.0,11.71,11.7238,11.6915,11.71,646200.0
2007-02-27 14:40:00,25.34,25.37,25.31,25.35,669600.0,11.7146,11.7285,11.7007,11.7192,669600.0
2007-02-27 14:45:00,25.36,25.36,25.23,25.24,547600.0,11.7238,11.7238,11.6637,11.6684,547600.0
2007-02-27 14:50:00,25.24,25.27,25.08,25.11,1000900.0,11.6684,11.6822,11.5944,11.6083,1000900.0
2007-02-27 14:55:00,25.1,25.25,25.0,25.11,1047200.0,11.6036,11.673,11.5574,11.6083,1047200.0
2007-02-27 15:00:00,25.11,25.16,25.02,25.09,1276100.0,11.6083,11.6314,11.5667,11.599,1276100.0
2007-02-27 15:05:00,25.09,25.25,25.06,25.23,757500.0,11.599,11.673,11.5852,11.6637,757500.0
2007-02-27 15:10:00,25.23,25.58,25.13,25.29,740300.0,11.6637,11.8256,11.6175,11.6915,740300.0
2007-02-27 15:15:00,25.28,25.38,25.2,25.33,713800.0,11.6869,11.7331,11.6499,11.71,713800.0
2007-02-27 15:20:00,25.33,25.36,25.27,25.35,751900.0,11.71,11.7238,11.6822,11.7192,751900.0
2007-02-27 15:25:00,25.35,25.36,25.24,25.24,707100.0,11.7192,11.7238,11.6684,11.6684,707100.0
2007-02-27 15:30:00,25.24,25.33,25.11,25.12,961300.0,11.6684,11.71,11.6083,11.6129,961300.0
2007-02-27 15:35:00,25.12,25.28,25.11,25.19,1214500.0,11.6129,11.6869,11.6083,11.6453,1214500.0
2007-02-27 15:40:00,25.2,25.25,25.11,25.22,889700.0,11.6499,11.673,11.6083,11.6591,889700.0
2007-02-27 15:45:00,25.22,25.4,25.12,25.21,609700.0,11.6591,11.7423,11.6129,11.6545,609700.0
2007-02-27 15:50:00,25.2,25.3,25.15,25.18,637900.0,11.6499,11.6961,11.6268,11.6406,637900.0
2007-02-27 15:55:00,25.18,25.25,25.1,25.14,1607400.0,11.6406,11.673,11.6036,11.6221,1607400.0
2007-02-28 09:30:00,25.33,25.4,25.14,25.24,1930500.0,11.71,11.7423,11.6221,11.6684,1930500.0
2007-02-28 09:35:00,25.24,25.4,25.21,25.37,1061400.0,11.6684,11.7423,11.6545,11.7285,1061400.0
2007-02-28 09:40:00,25.38,25.39,25.25,25.28,929300.0,11.7331,11.7377,11.673,11.6869,929300.0
2007-02-28 09:45:00,25.28,25.34,25.13,25.18,1097400.0,11.6869,11.7146,11.6175,11.6406,1097400.0
2007-02-28 09:50:00,25.16,25.31,25.11,25.31,969900.0,11.6314,11.7007,11.6083,11.7007,969900.0
2007-02-28 09:55:00,25.31,25.33,25.18,25.28,893700.0,11.7007,11.71,11.6406,11.6869,893700.0
2007-02-28 10:00:00,25.32,25.32,25.21,25.28,1120400.0,11.7054,11.7054,11.6545,11.6869,1120400.0
2007-02-28 10:05:00,25.29,25.29,25.19,25.22,674600.0,11.6915,11.6915,11.6453,11.6591,674600.0
2007-02-28 10:10:00,25.23,25.27,25.18,25.26,695500.0,11.6637,11.6822,11.6406,11.6776,695500.0
2007-02-28 10:15:00,25.27,25.32,25.19,25.31,753000.0,11.6822,11.7054,11.6453,11.7007,753000.0
2007-02-28 10:20:00,25.32,25.33,25.23,25.31,972100.0,11.7054,11.71,11.6637,11.7007,972100.0
2007-02-28 10:25:00,25.32,25.4,25.23,25.4,433600.0,11.7054,11.7423,11.6637,11.7423,433600.0
2007-02-28 10:30:00,25.4,25.41,25.28,25.38,892200.0,11.7423,11.747,11.6869,11.7331,892200.0
2007-02-28 10:35:00,25.38,25.4,25.26,25.35,471400.0,11.7331,11.7423,11.6776,11.7192,471400.0
2007-02-28 10:40:00,25.35,25.38,25.27,25.38,352500.0,11.7192,11.7331,11.6822,11.7331,352500.0
2007-02-28 10:45:00,25.38,25.48,25.26,25.35,796800.0,11.7331,11.7793,11.6776,11.7192,796800.0
2007-02-28 10:50:00,25.37,25.47,25.29,25.4,630400.0,11.7285,11.7747,11.6915,11.7423,630400.0
2007-02-28 10:55:00,25.4,25.43,25.27,25.31,690600.0,11.7423,11.7562,11.6822,11.7007,690600.0
2007-02-28 11:00:00,25.3,25.33,25.27,25.29,458400.0,11.6961,11.71,11.6822,11.6915,458400.0
2007-02-28 11:05:00,25.29,25.34,25.28,25.31,710600.0,11.6915,11.7146,11.6869,11.7007,710600.0
2007-02-28 11:10:00,25.31,25.35,25.28,25.28,503800.0,11.7007,11.7192,11.6869,11.6869,503800.0
2007-02-28 11:15:00,25.29,25.33,25.27,25.28,923700.0,11.6915,11.71,11.6822,11.6869,923700.0
2007-02-28 11:20:00,25.28,25.34,25.23,25.26,558000.0,11.6869,11.7146,11.6637,11.6776,558000.0
2007-02-28 11:25:00,25.27,25.3,25.25,25.29,306900.0,11.6822,11.6961,11.673,11.6915,306900.0
2007-02-28 11:30:00,25.29,25.3,25.26,25.26,525600.0,11.6915,11.6961,11.6776,11.6776,525600.0
2007-02-28 11:35:00,25.27,25.27,25.19,25.21,1063300.0,11.6822,11.6822,11.6453,11.6545,1063300.0
2007-02-28 11:40:00,25.21,25.21,25.17,25.17,1014300.0,11.6545,11.6545,11.636,11.636,1014300.0
2007-02-28 11:45:00,25.17,25.19,25.16,25.16,545600.0,11.636,11.6453,11.6314,11.6314,545600.0
2007-02-28 11:50:00,25.16,25.18,25.14,25.17,587600.0,11.6314,11.6406,11.6221,11.636,587600.0
2007-02-28 11:55:00,25.17,25.18,25.16,25.16,169100.0,11.636,11.6406,11.6314,11.6314,169100.0
2007-02-28 12:00:00,25.17,25.18,25.1,25.11,770600.0,11.636,11.6406,11.6036,11.6083,770600.0
2007-02-28 12:05:00,25.11,25.15,25.1,25.15,528600.0,11.6083,11.6268,11.6036,11.6268,528600.0
2007-02-28 12:10:00,25.15,25.2,25.14,25.18,657500.0,11.6268,11.6499,11.6221,11.6406,657500.0
2007-02-28 12:15:00,25.19,25.19,25.15,25.18,392200.0,11.6453,11.6453,11.6268,11.6406,392200.0
2007-02-28 12:20:00,25.18,25.24,25.17,25.22,519400.0,11.6406,11.6684,11.636,11.6591,519400.0
2007-02-28 12:25:00,25.23,25.23,25.2,25.2,406800.0,11.6637,11.6637,11.6499,11.6499,406800.0
2007-02-28 12:30:00,25.19,25.2,25.13,25.15,362900.0,11.6453,11.6499,11.6175,11.6268,362900.0
2007-02-28 12:35:00,25.15,25.17,25.14,25.17,255900.0,11.6268,11.636,11.6221,11.636,255900.0
2007-02-28 12:40:00,25.16,25.22,25.16,25.21,283400.0,11.6314,11.6591,11.6314,11.6545,283400.0
2007-02-28 12:45:00,25.21,25.25,25.2,25.2,319200.0,11.6545,11.673,11.6499,11.6499,319200.0
2007-02-28 12:50:00,25.2,25.21,25.17,25.2,354600.0,11.6499,11.6545,11.636,11.6499,354600.0
2007-02-28 12:55:00,25.21,25.21,25.19,25.2,114700.0,11.6545,11.6545,11.6453,11.6499,114700.0
2007-02-28 13:00:00,25.2,25.21,25.19,25.2,120700.0,11.6499,11.6545,11.6453,11.6499,120700.0
2007-02-28 13:05:00,25.2,25.21,25.18,25.19,154400.0,11.6499,11.6545,11.6406,11.6453,154400.0
2007-02-28 13:10:00,25.18,25.19,25.13,25.15,453300.0,11.6406,11.6453,11.6175,11.6268,453300.0
2007-02-28 13:15:00,25.15,25.2,25.13,25.2,354200.0,11.6268,11.6499,11.6175,11.6499,354200.0
2007-02-28 13:20:00,25.2,25.22,25.17,25.2,597500.0,11.6499,11.6591,11.636,11.6499,597500.0
2007-02-28 13:25:00,25.21,25.22,25.18,25.21,347100.0,11.6545,11.6591,11.6406,11.6545,347100.0
2007-02-28 13:30:00,25.21,25.21,25.19,25.2,146700.0,11.6545,11.6545,11.6453,11.6499,146700.0
2007-02-28 13:35:00,25.2,25.2,25.16,25.17,247100.0,11.6499,11.6499,11.6314,11.636,247100.0
2007-02-28 13:40:00,25.16,25.18,25.16,25.16,179300.0,11.6314,11.6406,11.6314,11.6314,179300.0
2007-02-28 13:45:00,25.17,25.2,25.15,25.18,299900.0,11.636,11.6499,11.6268,11.6406,299900.0
2007-02-28 13:50:00,25.16,25.17,25.15,25.16,340500.0,11.6314,11.636,11.6268,11.6314,340500.0
2007-02-28 13:55:00,25.15,25.17,25.11,25.14,558800.0,11.6268,11.636,11.6083,11.6221,558800.0
2007-02-28 14:00:00,25.14,25.18,25.13,25.17,625800.0,11.6221,11.6406,11.6175,11.636,625800.0
2007-02-28 14:05:00,25.17,25.17,25.14,25.15,341200.0,11.636,11.636,11.6221,11.6268,341200.0
2007-02-28 14:10:00,25.15,25.16,25.1,25.11,668900.0,11.6268,11.6314,11.6036,11.6083,668900.0
2007-02-28 14:15:00,25.11,25.12,25.07,25.08,786700.0,11.6083,11.6129,11.5898,11.5944,786700.0
2007-02-28 14:20:00,25.08,25.09,25.01,25.03,858000.0,11.5944,11.599,11.562,11.5713,858000.0
2007-02-28 14:25:00,25.03,25.03,24.98,25.03,1326500.0,11.5713,11.5713,11.5482,11.5713,1326500.0
2007-02-28 14:30:00,25.03,25.03,24.98,25.0,610800.0,11.5713,11.5713,11.5482,11.5574,610800.0
2007-02-28 14:35:00,25.0,25.04,24.99,25.03,248200.0,11.5574,11.5759,11.5528,11.5713,248200.0
2007-02-28 14:40:00,25.02,25.06,25.02,25.04,361800.0,11.5667,11.5852,11.5667,11.5759,361800.0
2007-02-28 14:45:00,25.04,25.05,25.01,25.03,331200.0,11.5759,11.5805,11.562,11.5713,331200.0
2007-02-28 14:50:00,25.02,25.07,24.99,25.0,690300.0,11.5667,11.5898,11.5528,11.5574,690300.0
2007-02-28 14:55:00,25.0,25.02,24.97,25.0,566600.0,11.5574,11.5667,11.5436,11.5574,566600.0
2007-02-28 15:00:00,25.0,25.01,24.98,24.99,439100.0,11.5574,11.562,11.5482,11.5528,439100.0
2007-02-28 15:05:00,24.98,25.02,24.97,25.0,652000.0,11.5482,11.5667,11.5436,11.5574,652000.0
2007-02-28 15:10:00,25.0,25.04,25.0,25.02,1070500.0,11.5574,11.5759,11.5574,11.5667,1070500.0
2007-02-28 15:15:00,25.03,25.07,25.01,25.06,758300.0,11.5713,11.5898,11.562,11.5852,758300.0
2007-02-28 15:20:00,25.06,25.07,25.01,25.01,905700.0,11.5852,11.5898,11.562,11.562,905700.0
2007-02-28 15:25:00,25.02,25.02,24.98,25.0,808700.0,11.5667,11.5667,11.5482,11.5574,808700.0
2007-02-28 15:30:00,25.01,25.01,24.97,24.98,594700.0,11.562,11.562,11.5436,11.5482,594700.0
2007-02-28 15:35:00,24.98,25.06,24.97,25.03,878000.0,11.5482,11.5852,11.5436,11.5713,878000.0
2007-02-28 15:40:00,25.04,25.04,24.96,24.96,685600.0,11.5759,11.5759,11.5389,11.5389,685600.0
2007-02-28 15:45:00,24.97,25.0,24.96,24.97,786300.0,11.5436,11.5574,11.5389,11.5436,786300.0
2007-02-28 15:50:00,24.97,25.01,24.97,24.99,604000.0,11.5436,11.562,11.5436,11.5528,604000.0
2007-02-28 15:55:00,24.99,25.0,24.94,24.94,1360800.0,11.5528,11.5574,11.5297,11.5297,1360800.0
2007-03-01 09:30:00,24.85,24.92,24.65,24.66,2403200.0,11.4881,11.5204,11.3956,11.4002,2403200.0
2007-03-01 09:35:00,24.67,24.79,24.64,24.76,1114000.0,11.4049,11.4603,11.391,11.4465,1114000.0
2007-03-01 09:40:00,24.67,24.8,24.64,24.66,1142800.0,11.4049,11.465,11.391,11.4002,1142800.0
2007-03-01 09:45:00,24.66,24.7,24.55,24.61,868500.0,11.4002,11.4187,11.3494,11.3771,868500.0
2007-03-01 09:50:00,24.62,24.66,24.55,24.56,949600.0,11.3817,11.4002,11.3494,11.354,949600.0
2007-03-01 09:55:00,24.57,24.75,24.55,24.73,1498200.0,11.3586,11.4418,11.3494,11.4326,1498200.0
2007-03-01 10:00:00,24.73,24.89,24.55,24.83,1346000.0,11.4326,11.5066,11.3494,11.4788,1346000.0
2007-03-01 10:05:00,24.84,24.88,24.67,24.85,947100.0,11.4835,11.5019,11.4049,11.4881,947100.0
2007-03-01 10:10:00,24.75,24.89,24.75,24.87,549200.0,11.4418,11.5066,11.4418,11.4973,549200.0
2007-03-01 10:15:00,24.87,24.99,24.76,24.99,788000.0,11.4973,11.5528,11.4465,11.5528,788000.0
2007-03-01 10:20:00,24.99,25.0,24.79,24.91,832900.0,11.5528,11.5574,11.4603,11.5158,832900.0
2007-03-01 10:25:00,24.91,24.98,24.83,24.98,812900.0,11.5158,11.5482,11.4788,11.5482,812900.0
2007-03-01 10:30:00,24.98,25.04,24.89,24.97,643200.0,11.5482,11.5759,11.5066,11.5436,643200.0
2007-03-01 10:35:00,24.97,24.98,24.83,24.94,473700.0,11.5436,11.5482,11.4788,11.5297,473700.0
2007-03-01 10:40:00,24.94,25.04,24.93,24.97,410800.0,11.5297,11.5759,11.5251,11.5436,410800.0
2007-03-01 10:45:00,25.02,25.02,24.92,24.96,355800.0,11.5667,11.5667,11.5204,11.5389,355800.0
2007-03-01 10:50:00,24.96,25.03,24.86,25.01,645400.0,11.5389,11.5713,11.4927,11.562,645400.0
2007-03-01 10:55:00,25.01,25.07,24.86,24.92,716500.0,11.562,11.5898,11.4927,11.5204,716500.0
2007-03-01 11:00:00,24.93,25.07,24.92,25.03,513100.0,11.5251,11.5898,11.5204,11.5713,513100.0
2007-03-01 11:05:00,25.03,25.04,25.0,25.03,404100.0,11.5713,11.5759,11.5574,11.5713,404100.0
2007-03-01 11:10:00,25.0,25.04,24.97,25.01,587000.0,11.5574,11.5759,11.5436,11.562,587000.0
2007-03-01 11:15:00,25.01,25.07,24.98,25.07,641500.0,11.562,11.5898,11.5482,11.5898,641500.0
2007-03-01 11:20:00,25.06,25.08,25.04,25.08,387500.0,11.5852,11.5944,11.5759,11.5944,387500.0
2007-03-01 11:25:00,25.08,25.09,25.01,25.04,376900.0,11.5944,11.599,11.562,11.5759,376900.0
2007-03-01 11:30:00,25.03,25.05,25.01,25.02,470700.0,11.5713,11.5805,11.562,11.5667,470700.0
2007-03-01 11:35:00,25.02,25.02,24.97,25.01,839000.0,11.5667,11.5667,11.5436,11.562,839000.0
2007-03-01 11:40:00,25.01,25.03,25.0,25.02,601800.0,11.562,11.5713,11.5574,11.5667,601800.0
2007-03-01 11:45:00,25.02,25.05,25.01,25.01,363200.0,11.5667,11.5805,11.562,11.562,363200.0
2007-03-01 11:50:00,25.01,25.02,25.01,25.02,155600.0,11.562,11.5667,11.562,11.5667,155600.0
2007-03-01 11:55:00,25.01,25.02,25.0,25.01,375100.0,11.562,11.5667,11.5574,11.562,375100.0
2007-03-01 12:00:00,25.01,25.03,25.01,25.03,269300.0,11.562,11.5713,11.562,11.5713,269300.0
2007-03-01 12:05:00,25.02,25.04,25.02,25.03,214300.0,11.5667,11.5759,11.5667,11.5713,214300.0
2007-03-01 12:10:00,25.03,25.04,25.02,25.03,266000.0,11.5713,11.5759,11.5667,11.5713,266000.0
2007-03-01 12:15:00,25.04,25.05,25.01,25.02,371800.0,11.5759,11.5805,11.562,11.5667,371800.0
2007-03-01 12:20:00,25.01,25.06,25.01,25.05,598100.0,11.562,11.5852,11.562,11.5805,598100.0
2007-03-01 12:25:00,25.05,25.06,25.02,25.03,109900.0,11.5805,11.5852,11.5667,11.5713,109900.0
2007-03-01 12:30:00,25.02,25.03,25.0,25.01,497800.0,11.5667,11.5713,11.5574,11.562,497800.0
2007-03-01 12:35:00,25.01,25.03,25.01,25.02,178400.0,11.562,11.5713,11.562,11.5667,178400.0
2007-03-01 12:40:00,25.02,25.05,25.02,25.03,214400.0,11.5667,11.5805,11.5667,11.5713,214400.0
2007-03-01 12:45:00,25.04,25.07,25.03,25.06,367200.0,11.5759,11.5898,11.5713,11.5852,367200.0
2007-03-01 12:50:00,25.06,25.07,25.05,25.06,139400.0,11.5852,11.5898,11.5805,11.5852,139400.0
2007-03-01 12:55:00,25.06,25.09,25.05,25.09,210700.0,11.5852,11.599,11.5805,11.599,210700.0
2007-03-01 13:00:00,25.08,25.12,25.06,25.08,678300.0,11.5944,11.6129,11.5852,11.5944,678300.0
2007-03-01 13:05:00,25.07,25.08,25.05,25.07,314400.0,11.5898,11.5944,11.5805,11.5898,314400.0
2007-03-01 13:10:00,25.07,25.08,25.04,25.05,441400.0,11.5898,11.5944,11.5759,11.5805,441400.0
2007-03-01 13:15:00,25.05,25.07,25.04,25.06,252800.0,11.5805,11.5898,11.5759,11.5852,252800.0
2007-03-01 13:20:00,25.06,25.07,25.02,25.03,636600.0,11.5852,11.5898,11.5667,11.5713,636600.0
2007-03-01 13:25:00,25.04,25.06,25.03,25.05,195700.0,11.5759,11.5852,11.5713,11.5805,195700.0
2007-03-01 13:30:00,25.05,25.07,25.03,25.03,461200.0,11.5805,11.5898,11.5713,11.5713,461200.0
2007-03-01 13:35:00,25.03,25.04,24.99,25.0,532900.0,11.5713,11.5759,11.5528,11.5574,532900.0
2007-03-01 13:40:00,25.0,25.02,24.99,25.01,491100.0,11.5574,11.5667,11.5528,11.562,491100.0
2007-03-01 13:45:00,25.02,25.06,25.01,25.05,392600.0,11.5667,11.5852,11.562,11.5805,392600.0
2007-03-01 13:50:00,25.04,25.05,25.03,25.03,367800.0,11.5759,11.5805,11.5713,11.5713,367800.0
2007-03-01 13:55:00,25.04,25.11,25.03,25.1,737600.0,11.5759,11.6083,11.5713,11.6036,737600.0
2007-03-01 14:00:00,25.09,25.17,25.07,25.13,1064300.0,11.599,11.636,11.5898,11.6175,1064300.0
2007-03-01 14:05:00,25.13,25.19,25.12,25.17,974200.0,11.6175,11.6453,11.6129,11.636,974200.0
2007-03-01 14:10:00,25.16,25.2,25.14,25.17,952200.0,11.6314,11.6499,11.6221,11.636,952200.0
2007-03-01 14:15:00,25.18,25.2,25.14,25.14,376000.0,11.6406,11.6499,11.6221,11.6221,376000.0
2007-03-01 14:20:00,25.14,25.17,25.12,25.15,402400.0,11.6221,11.636,11.6129,11.6268,402400.0
2007-03-01 14:25:00,25.15,25.17,25.14,25.15,359400.0,11.6268,11.636,11.6221,11.6268,359400.0
2007-03-01 14:30:00,25.15,25.17,25.14,25.16,279900.0,11.6268,11.636,11.6221,11.6314,279900.0
2007-03-01 14:35:00,25.16,25.2,25.15,25.18,257300.0,11.6314,11.6499,11.6268,11.6406,257300.0
2007-03-01 14:40:00,25.19,25.22,25.17,25.18,727500.0,11.6453,11.6591,11.636,11.6406,727500.0
2007-03-01 14:45:00,25.18,25.2,25.17,25.19,396100.0,11.6406,11.6499,11.636,11.6453,396100.0
2007-03-01 14:50:00,25.18,25.21,25.17,25.17,527600.0,11.6406,11.6545,11.636,11.636,527600.0
2007-03-01 14:55:00,25.17,25.18,25.16,25.17,578000.0,11.636,11.6406,11.6314,11.636,578000.0
2007-03-01 15:00:00,25.17,25.2,25.13,25.15,677300.0,11.636,11.6499,11.6175,11.6268,677300.0
2007-03-01 15:05:00,25.15,25.17,25.13,25.13,528800.0,11.6268,11.636,11.6175,11.6175,528800.0
2007-03-01 15:10:00,25.13,25.15,25.11,25.14,899600.0,11.6175,11.6268,11.6083,11.6221,899600.0
2007-03-01 15:15:00,25.14,25.14,25.12,25.12,414100.0,11.6221,11.6221,11.6129,11.6129,414100.0
2007-03-01 15:20:00,25.12,25.13,25.01,25.02,1197100.0,11.6129,11.6175,11.562,11.5667,1197100.0
2007-03-01 15:25:00,25.03,25.13,25.02,25.11,1681100.0,11.5713,11.6175,11.5667,11.6083,1681100.0
2007-03-01 15:30:00,25.1,25.11,25.02,25.04,501100.0,11.6036,11.6083,11.5667,11.5759,501100.0
2007-03-01 15:35:00,25.04,25.05,25.01,25.03,818200.0,11.5759,11.5805,11.562,11.5713,818200.0
2007-03-01 15:40:00,25.03,25.07,25.02,25.06,669800.0,11.5713,11.5898,11.5667,11.5852,669800.0
2007-03-01 15:45:00,25.06,25.07,25.03,25.04,711500.0,11.5852,11.5898,11.5713,11.5759,711500.0
2007-03-01 15:50:00,25.04,25.05,25.02,25.03,879200.0,11.5759,11.5805,11.5667,11.5713,879200.0
2007-03-01 15:55:00,25.04,25.08,25.0,25.04,1364900.0,11.5759,11.5944,11.5574,11.5759,1364900.0
2007-03-02 09:30:00,24.98,25.0,24.9,24.93,831600.0,11.5482,11.5574,11.5112,11.5251,831600.0
2007-03-02 09:35:00,24.94,24.95,24.91,24.92,465600.0,11.5297,11.5343,11.5158,11.5204,465600.0
2007-03-02 09:40:00,24.92,25.0,24.9,24.97,538000.0,11.5204,11.5574,11.5112,11.5436,538000.0
2007-03-02 09:45:00,24.97,25.09,24.97,25.05,727800.0,11.5436,11.599,11.5436,11.5805,727800.0
2007-03-02 09:50:00,25.06,25.08,25.02,25.05,519800.0,11.5852,11.5944,11.5667,11.5805,519800.0
2007-03-02 09:55:00,25.05,25.05,24.97,24.99,507000.0,11.5805,11.5805,11.5436,11.5528,507000.0
2007-03-02 10:00:00,24.99,24.99,24.95,24.98,410200.0,11.5528,11.5528,11.5343,11.5482,410200.0
2007-03-02 10:05:00,24.98,25.02,24.96,24.99,649100.0,11.5482,11.5667,11.5389,11.5528,649100.0
2007-03-02 10:10:00,25.0,25.03,24.98,25.0,373900.0,11.5574,11.5713,11.5482,11.5574,373900.0
2007-03-02 10:15:00,25.0,25.07,25.0,25.04,509100.0,11.5574,11.5898,11.5574,11.5759,509100.0
2007-03-02 10:20:00,25.04,25.05,25.01,25.02,504500.0,11.5759,11.5805,11.562,11.5667,504500.0
2007-03-02 10:25:00,25.01,25.02,24.98,25.0,362700.0,11.562,11.5667,11.5482,11.5574,362700.0
2007-03-02 10:30:00,25.0,25.02,25.0,25.0,401900.0,11.5574,11.5667,11.5574,11.5574,401900.0
2007-03-02 10:35:00,25.01,25.02,25.0,25.01,338500.0,11.562,11.5667,11.5574,11.562,338500.0
2007-03-02 10:40:00,25.01,25.01,24.99,25.01,305600.0,11.562,11.562,11.5528,11.562,305600.0
2007-03-02 10:45:00,25.0,25.05,24.99,25.04,525900.0,11.5574,11.5805,11.5528,11.5759,525900.0
2007-03-02 10:50:00,25.05,25.06,25.03,25.03,322400.0,11.5805,11.5852,11.5713,11.5713,322400.0
2007-03-02 10:55:00,25.04,25.06,25.03,25.05,306900.0,11.5759,11.5852,11.5713,11.5805,306900.0
2007-03-02 11:00:00,25.05,25.05,25.0,25.02,336400.0,11.5805,11.5805,11.5574,11.5667,336400.0
2007-03-02 11:05:00,25.01,25.05,25.01,25.04,204400.0,11.562,11.5805,11.562,11.5759,204400.0
2007-03-02 11:10:00,25.04,25.07,25.04,25.06,298800.0,11.5759,11.5898,11.5759,11.5852,298800.0
2007-03-02 11:15:00,25.06,25.16,25.06,25.16,424600.0,11.5852,11.6314,11.5852,11.6314,424600.0
2007-03-02 11:20:00,25.16,25.16,25.1,25.11,312200.0,11.6314,11.6314,11.6036,11.6083,312200.0
2007-03-02 11:25:00,25.12,25.13,25.11,25.11,219100.0,11.6129,11.6175,11.6083,11.6083,219100.0
2007-03-02 11:30:00,25.11,25.12,25.09,25.11,284400.0,11.6083,11.6129,11.599,11.6083,284400.0
2007-03-02 11:35:00,25.1,25.13,25.1,25.12,288200.0,11.6036,11.6175,11.6036,11.6129,288200.0
2007-03-02 11:40:00,25.12,25.12,25.05,25.07,494300.0,11.6129,11.6129,11.5805,11.5898,494300.0
2007-03-02 11:45:00,25.08,25.08,25.03,25.06,304800.0,11.5944,11.5944,11.5713,11.5852,304800.0
2007-03-02 11:50:00,25.06,25.07,25.01,25.01,379400.0,11.5852,11.5898,11.562,11.562,379400.0
2007-03-02 11:55:00,25.01,25.05,25.01,25.05,308000.0,11.562,11.5805,11.562,11.5805,308000.0
2007-03-02 12:00:00,25.05,25.07,25.04,25.07,403000.0,11.5805,11.5898,11.5759,11.5898,403000.0
2007-03-02 12:05:00,25.07,25.14,25.06,25.12,400200.0,11.5898,11.6221,11.5852,11.6129,400200.0
2007-03-02 12:10:00,25.11,25.12,25.07,25.09,460700.0,11.6083,11.6129,11.5898,11.599,460700.0
2007-03-02 12:15:00,25.09,25.09,25.03,25.04,241300.0,11.599,11.599,11.5713,11.5759,241300.0
2007-03-02 12:20:00,25.03,25.07,25.03,25.06,204300.0,11.5713,11.5898,11.5713,11.5852,204300.0
2007-03-02 12:25:00,25.06,25.07,25.01,25.02,263500.0,11.5852,11.5898,11.562,11.5667,263500.0
2007-03-02 12:30:00,25.01,25.02,24.94,24.98,527400.0,11.562,11.5667,11.5297,11.5482,527400.0
2007-03-02 12:35:00,24.98,25.0,24.97,25.0,301000.0,11.5482,11.5574,11.5436,11.5574,301000.0
2007-03-02 12:40:00,25.0,25.01,24.91,24.92,521300.0,11.5574,11.562,11.5158,11.5204,521300.0
2007-03-02 12:45:00,24.92,24.98,24.92,24.97,294700.0,11.5204,11.5482,11.5204,11.5436,294700.0
2007-03-02 12:50:00,24.96,25.03,24.96,25.02,310400.0,11.5389,11.5713,11.5389,11.5667,310400.0
2007-03-02 12:55:00,25.02,25.03,24.98,24.98,312700.0,11.5667,11.5713,11.5482,11.5482,312700.0
2007-03-02 13:00:00,24.98,24.99,24.93,24.93,278300.0,11.5482,11.5528,11.5251,11.5251,278300.0
2007-03-02 13:05:00,24.93,24.95,24.88,24.88,593400.0,11.5251,11.5343,11.5019,11.5019,593400.0
2007-03-02 13:10:00,24.89,24.91,24.85,24.89,340500.0,11.5066,11.5158,11.4881,11.5066,340500.0
2007-03-02 13:15:00,24.89,24.92,24.88,24.88,264000.0,11.5066,11.5204,11.5019,11.5019,264000.0
2007-03-02 13:20:00,24.88,24.92,24.87,24.89,329800.0,11.5019,11.5204,11.4973,11.5066,329800.0
2007-03-02 13:25:00,24.9,24.91,24.81,24.84,601600.0,11.5112,11.5158,11.4696,11.4835,601600.0
2007-03-02 13:30:00,24.85,24.85,24.77,24.82,461700.0,11.4881,11.4881,11.4511,11.4742,461700.0
2007-03-02 13:35:00,24.82,24.86,24.81,24.84,277400.0,11.4742,11.4927,11.4696,11.4835,277400.0
2007-03-02 13:40:00,24.84,24.87,24.8,24.86,240700.0,11.4835,11.4973,11.465,11.4927,240700.0
2007-03-02 13:45:00,24.85,24.86,24.77,24.81,299700.0,11.4881,11.4927,11.4511,11.4696,299700.0
2007-03-02 13:50:00,24.81,24.81,24.76,24.78,390100.0,11.4696,11.4696,11.4465,11.4557,390100.0
2007-03-02 13:55:00,24.78,24.8,24.75,24.78,323900.0,11.4557,11.465,11.4418,11.4557,323900.0
2007-03-02 14:00:00,24.78,24.79,24.75,24.76,243600.0,11.4557,11.4603,11.4418,11.4465,243600.0
2007-03-02 14:05:00,24.76,24.77,24.75,24.77,444900.0,11.4465,11.4511,11.4418,11.4511,444900.0
2007-03-02 14:10:00,24.77,24.78,24.75,24.77,291000.0,11.4511,11.4557,11.4418,11.4511,291000.0
2007-03-02 14:15:00,24.77,24.78,24.75,24.76,305000.0,11.4511,11.4557,11.4418,11.4465,305000.0
2007-03-02 14:20:00,24.75,24.77,24.73,24.75,440600.0,11.4418,11.4511,11.4326,11.4418,440600.0
2007-03-02 14:25:00,24.75,24.76,24.72,24.76,467600.0,11.4418,11.4465,11.428,11.4465,467600.0
2007-03-02 14:30:00,24.75,24.77,24.74,24.76,397400.0,11.4418,11.4511,11.4372,11.4465,397400.0
2007-03-02 14:35:00,24.76,24.77,24.73,24.77,505000.0,11.4465,11.4511,11.4326,11.4511,505000.0
2007-03-02 14:40:00,24.77,24.86,24.76,24.83,668800.0,11.4511,11.4927,11.4465,11.4788,668800.0
2007-03-02 14:45:00,24.83,24.84,24.8,24.82,303700.0,11.4788,11.4835,11.465,11.4742,303700.0
2007-03-02 14:50:00,24.82,24.87,24.81,24.86,498800.0,11.4742,11.4973,11.4696,11.4927,498800.0
2007-03-02 14:55:00,24.86,24.9,24.82,24.83,550700.0,11.4927,11.5112,11.4742,11.4788,550700.0
2007-03-02 15:00:00,24.82,24.89,24.82,24.88,255300.0,11.4742,11.5066,11.4742,11.5019,255300.0
2007-03-02 15:05:00,24.88,24.89,24.86,24.89,197900.0,11.5019,11.5066,11.4927,11.5066,197900.0
2007-03-02 15:10:00,24.89,24.9,24.87,24.9,169400.0,11.5066,11.5112,11.4973,11.5112,169400.0
2007-03-02 15:15:00,24.9,24.92,24.88,24.88,190100.0,11.5112,11.5204,11.5019,11.5019,190100.0
2007-03-02 15:20:00,24.88,24.9,24.86,24.87,368800.0,11.5019,11.5112,11.4927,11.4973,368800.0
2007-03-02 15:25:00,24.87,24.92,24.87,24.92,599400.0,11.4973,11.5204,11.4973,11.5204,599400.0
2007-03-02 15:30:00,24.91,24.92,24.85,24.87,342900.0,11.5158,11.5204,11.4881,11.4973,342900.0
2007-03-02 15:35:00,24.87,24.9,24.87,24.89,366900.0,11.4973,11.5112,11.4973,11.5066,366900.0
2007-03-02 15:40:00,24.89,24.9,24.83,24.83,608800.0,11.5066,11.5112,11.4788,11.4788,608800.0
2007-03-02 15:45:00,24.83,24.85,24.82,24.85,464200.0,11.4788,11.4881,11.4742,11.4881,464200.0
2007-03-02 15:50:00,24.85,24.87,24.8,24.81,833500.0,11.4881,11.4973,11.465,11.4696,833500.0
2007-03-02 15:55:00,24.81,24.81,24.76,24.76,1366600.0,11.4696,11.4696,11.4465,11.4465,1366600.0
2007-03-05 09:30:00,24.78,24.82,24.66,24.68,1173900.0,11.4557,11.4742,11.4002,11.4095,1173900.0
2007-03-05 09:35:00,24.68,24.83,24.67,24.74,688900.0,11.4095,11.4788,11.4049,11.4372,688900.0
2007-03-05 09:40:00,24.74,24.79,24.72,24.72,600800.0,11.4372,11.4603,11.428,11.428,600800.0
2007-03-05 09:45:00,24.71,24.75,24.61,24.75,447200.0,11.4234,11.4418,11.3771,11.4418,447200.0
2007-03-05 09:50:00,24.75,24.79,24.7,24.79,461500.0,11.4418,11.4603,11.4187,11.4603,461500.0
2007-03-05 09:55:00,24.79,24.85,24.76,24.84,421700.0,11.4603,11.4881,11.4465,11.4835,421700.0
2007-03-05 10:00:00,24.84,24.84,24.7,24.71,900000.0,11.4835,11.4835,11.4187,11.4234,900000.0
2007-03-05 10:05:00,24.7,24.78,24.68,24.77,511500.0,11.4187,11.4557,11.4095,11.4511,511500.0
2007-03-05 10:10:00,24.76,24.91,24.75,24.86,576200.0,11.4465,11.5158,11.4418,11.4927,576200.0
2007-03-05 10:15:00,24.86,24.93,24.83,24.83,502300.0,11.4927,11.5251,11.4788,11.4788,502300.0
2007-03-05 10:20:00,24.84,24.91,24.82,24.91,273800.0,11.4835,11.5158,11.4742,11.5158,273800.0
2007-03-05 10:25:00,24.9,24.96,24.88,24.92,410900.0,11.5112,11.5389,11.5019,11.5204,410900.0
2007-03-05 10:30:00,24.92,25.0,24.92,24.97,457200.0,11.5204,11.5574,11.5204,11.5436,457200.0
2007-03-05 10:35:00,24.97,24.97,24.86,24.9,474800.0,11.5436,11.5436,11.4927,11.5112,474800.0
2007-03-05 10:40:00,24.89,24.93,24.84,24.87,299500.0,11.5066,11.5251,11.4835,11.4973,299500.0
2007-03-05 10:45:00,24.86,24.91,24.86,24.9,283300.0,11.4927,11.5158,11.4927,11.5112,283300.0
2007-03-05 10:50:00,24.89,24.92,24.86,24.91,304100.0,11.5066,11.5204,11.4927,11.5158,304100.0
2007-03-05 10:55:00,24.91,24.96,24.91,24.96,210500.0,11.5158,11.5389,11.5158,11.5389,210500.0
2007-03-05 11:00:00,24.96,24.97,24.92,24.92,246300.0,11.5389,11.5436,11.5204,11.5204,246300.0
2007-03-05 11:05:00,24.92,24.99,24.89,24.98,999400.0,11.5204,11.5528,11.5066,11.5482,999400.0
2007-03-05 11:10:00,24.98,24.99,24.95,24.95,229100.0,11.5482,11.5528,11.5343,11.5343,229100.0
2007-03-05 11:15:00,24.96,25.01,24.95,25.01,371600.0,11.5389,11.562,11.5343,11.562,371600.0
2007-03-05 11:20:00,25.01,25.05,24.95,25.02,637200.0,11.562,11.5805,11.5343,11.5667,637200.0
2007-03-05 11:25:00,25.02,25.03,24.96,24.98,401600.0,11.5667,11.5713,11.5389,11.5482,401600.0
2007-03-05 11:30:00,24.97,25.01,24.95,25.01,424800.0,11.5436,11.562,11.5343,11.562,424800.0
2007-03-05 11:35:00,25.01,25.01,24.95,24.95,364200.0,11.562,11.562,11.5343,11.5343,364200.0
2007-03-05 11:40:00,24.95,24.96,24.9,24.93,395600.0,11.5343,11.5389,11.5112,11.5251,395600.0
2007-03-05 11:45:00,24.93,24.93,24.9,24.92,252600.0,11.5251,11.5251,11.5112,11.5204,252600.0
2007-03-05 11:50:00,24.92,24.92,24.85,24.86,339100.0,11.5204,11.5204,11.4881,11.4927,339100.0
2007-03-05 11:55:00,24.86,24.87,24.78,24.8,434900.0,11.4927,11.4973,11.4557,11.465,434900.0
2007-03-05 12:00:00,24.8,24.81,24.77,24.8,408100.0,11.465,11.4696,11.4511,11.465,408100.0
2007-03-05 12:05:00,24.79,24.81,24.76,24.77,608900.0,11.4603,11.4696,11.4465,11.4511,608900.0
2007-03-05 12:10:00,24.78,24.81,24.77,24.79,383900.0,11.4557,11.4696,11.4511,11.4603,383900.0
2007-03-05 12:15:00,24.78,24.79,24.73,24.73,345900.0,11.4557,11.4603,11.4326,11.4326,345900.0
2007-03-05 12:20:00,24.73,24.76,24.73,24.76,289800.0,11.4326,11.4465,11.4326,11.4465,289800.0
2007-03-05 12:25:00,24.75,24.78,24.75,24.75,288000.0,11.4418,11.4557,11.4418,11.4418,288000.0
2007-03-05 12:30:00,24.76,24.77,24.72,24.72,297500.0,11.4465,11.4511,11.428,11.428,297500.0
2007-03-05 12:35:00,24.72,24.74,24.71,24.74,256700.0,11.428,11.4372,11.4234,11.4372,256700.0
2007-03-05 12:40:00,24.74,24.77,24.73,24.76,352200.0,11.4372,11.4511,11.4326,11.4465,352200.0
2007-03-05 12:45:00,24.76,24.79,24.75,24.76,304100.0,11.4465,11.4603,11.4418,11.4465,304100.0
2007-03-05 12:50:00,24.76,24.78,24.75,24.76,221300.0,11.4465,11.4557,11.4418,11.4465,221300.0
2007-03-05 12:55:00,24.76,24.77,24.75,24.77,155900.0,11.4465,11.4511,11.4418,11.4511,155900.0
2007-03-05 13:00:00,24.76,24.77,24.76,24.76,77100.0,11.4465,11.4511,11.4465,11.4465,77100.0
2007-03-05 13:05:00,24.76,24.77,24.72,24.72,326800.0,11.4465,11.4511,11.428,11.428,326800.0
2007-03-05 13:10:00,24.72,24.74,24.71,24.73,397000.0,11.428,11.4372,11.4234,11.4326,397000.0
2007-03-05 13:15:00,24.73,24.76,24.73,24.75,270300.0,11.4326,11.4465,11.4326,11.4418,270300.0
2007-03-05 13:20:00,24.75,24.77,24.75,24.75,176600.0,11.4418,11.4511,11.4418,11.4418,176600.0
2007-03-05 13:25:00,24.75,24.77,24.74,24.77,148400.0,11.4418,11.4511,11.4372,11.4511,148400.0
2007-03-05 13:30:00,24.77,24.78,24.76,24.78,167900.0,11.4511,11.4557,11.4465,11.4557,167900.0
2007-03-05 13:35:00,24.78,24.79,24.76,24.77,271000.0,11.4557,11.4603,11.4465,11.4511,271000.0
2007-03-05 13:40:00,24.78,24.81,24.77,24.81,233600.0,11.4557,11.4696,11.4511,11.4696,233600.0
2007-03-05 13:45:00,24.81,24.84,24.81,24.84,207500.0,11.4696,11.4835,11.4696,11.4835,207500.0
2007-03-05 13:50:00,24.84,24.88,24.83,24.83,216900.0,11.4835,11.5019,11.4788,11.4788,216900.0
2007-03-05 13:55:00,24.83,24.88,24.81,24.88,253200.0,11.4788,11.5019,11.4696,11.5019,253200.0
2007-03-05 14:00:00,24.88,24.88,24.84,24.84,423900.0,11.5019,11.5019,11.4835,11.4835,423900.0
2007-03-05 14:05:00,24.84,24.93,24.84,24.89,447200.0,11.4835,11.5251,11.4835,11.5066,447200.0
2007-03-05 14:10:00,24.89,24.9,24.85,24.85,274600.0,11.5066,11.5112,11.4881,11.4881,274600.0
2007-03-05 14:15:00,24.85,24.87,24.8,24.84,432800.0,11.4881,11.4973,11.465,11.4835,432800.0
2007-03-05 14:20:00,24.85,24.85,24.83,24.83,153800.0,11.4881,11.4881,11.4788,11.4788,153800.0
2007-03-05 14:25:00,24.84,24.84,24.81,24.82,198400.0,11.4835,11.4835,11.4696,11.4742,198400.0
2007-03-05 14:30:00,24.82,24.84,24.81,24.82,213700.0,11.4742,11.4835,11.4696,11.4742,213700.0
2007-03-05 14:35:00,24.82,24.9,24.82,24.85,1457200.0,11.4742,11.5112,11.4742,11.4881,1457200.0
2007-03-05 14:40:00,24.85,24.91,24.84,24.87,395900.0,11.4881,11.5158,11.4835,11.4973,395900.0
2007-03-05 14:45:00,24.87,24.93,24.86,24.93,228500.0,11.4973,11.5251,11.4927,11.5251,228500.0
2007-03-05 14:50:00,24.92,24.95,24.83,24.9,437700.0,11.5204,11.5343,11.4788,11.5112,437700.0
2007-03-05 14:55:00,24.9,24.91,24.86,24.86,250800.0,11.5112,11.5158,11.4927,11.4927,250800.0
2007-03-05 15:00:00,24.87,24.87,24.79,24.83,514100.0,11.4973,11.4973,11.4603,11.4788,514100.0
2007-03-05 15:05:00,24.83,24.84,24.78,24.79,480900.0,11.4788,11.4835,11.4557,11.4603,480900.0
2007-03-05 15:10:00,24.78,24.79,24.72,24.75,593300.0,11.4557,11.4603,11.428,11.4418,593300.0
2007-03-05 15:15:00,24.75,24.8,24.75,24.79,373900.0,11.4418,11.465,11.4418,11.4603,373900.0
2007-03-05 15:20:00,24.8,24.84,24.77,24.81,428600.0,11.465,11.4835,11.4511,11.4696,428600.0
2007-03-05 15:25:00,24.81,24.87,24.8,24.86,395300.0,11.4696,11.4973,11.465,11.4927,395300.0
2007-03-05 15:30:00,24.87,24.88,24.75,24.82,534200.0,11.4973,11.5019,11.4418,11.4742,534200.0
2007-03-05 15:35:00,24.82,24.83,24.77,24.77,566300.0,11.4742,11.4788,11.4511,11.4511,566300.0
2007-03-05 15:40:00,24.77,24.78,24.74,24.74,547100.0,11.4511,11.4557,11.4372,11.4372,547100.0
2007-03-05 15:45:00,24.74,24.77,24.74,24.75,497300.0,11.4372,11.4511,11.4372,11.4418,497300.0
2007-03-05 15:50:00,24.75,24.76,24.7,24.72,809500.0,11.4418,11.4465,11.4187,11.428,809500.0
2007-03-05 15:55:00,24.71,24.74,24.68,24.71,1095100.0,11.4234,11.4372,11.4095,11.4234,1095100.0
2007-03-06 09:30:00,24.97,24.99,24.86,24.86,1286100.0,11.5436,11.5528,11.4927,11.4927,1286100.0
2007-03-06 09:35:00,24.87,24.92,24.84,24.85,608100.0,11.4973,11.5204,11.4835,11.4881,608100.0
2007-03-06 09:40:00,24.85,24.87,24.81,24.83,493800.0,11.4881,11.4973,11.4696,11.4788,493800.0
2007-03-06 09:45:00,24.82,24.88,24.8,24.86,547900.0,11.4742,11.5019,11.465,11.4927,547900.0
2007-03-06 09:50:00,24.86,24.88,24.81,24.82,506800.0,11.4927,11.5019,11.4696,11.4742,506800.0
2007-03-06 09:55:00,24.81,24.88,24.81,24.85,482800.0,11.4696,11.5019,11.4696,11.4881,482800.0
2007-03-06 10:00:00,24.85,24.86,24.8,24.82,534500.0,11.4881,11.4927,11.465,11.4742,534500.0
2007-03-06 10:05:00,24.82,24.85,24.81,24.82,414500.0,11.4742,11.4881,11.4696,11.4742,414500.0
2007-03-06 10:10:00,24.83,24.85,24.79,24.82,770900.0,11.4788,11.4881,11.4603,11.4742,770900.0
2007-03-06 10:15:00,24.83,24.9,24.82,24.87,605300.0,11.4788,11.5112,11.4742,11.4973,605300.0
2007-03-06 10:20:00,24.87,24.9,24.85,24.86,355300.0,11.4973,11.5112,11.4881,11.4927,355300.0
2007-03-06 10:25:00,24.87,24.97,24.87,24.97,547000.0,11.4973,11.5436,11.4973,11.5436,547000.0
2007-03-06 10:30:00,24.97,24.97,24.92,24.96,432200.0,11.5436,11.5436,11.5204,11.5389,432200.0
2007-03-06 10:35:00,24.96,24.98,24.94,24.97,364800.0,11.5389,11.5482,11.5297,11.5436,364800.0
2007-03-06 10:40:00,24.97,24.98,24.94,24.96,321900.0,11.5436,11.5482,11.5297,11.5389,321900.0
2007-03-06 10:45:00,24.96,24.96,24.86,24.9,456700.0,11.5389,11.5389,11.4927,11.5112,456700.0
2007-03-06 10:50:00,24.9,24.94,24.89,24.93,288300.0,11.5112,11.5297,11.5066,11.5251,288300.0
2007-03-06 10:55:00,24.93,24.96,24.9,24.91,305700.0,11.5251,11.5389,11.5112,11.5158,305700.0
2007-03-06 11:00:00,24.91,24.96,24.9,24.94,156000.0,11.5158,11.5389,11.5112,11.5297,156000.0
2007-03-06 11:05:00,24.94,24.94,24.9,24.93,216100.0,11.5297,11.5297,11.5112,11.5251,216100.0
2007-03-06 11:10:00,24.92,24.95,24.91,24.93,215000.0,11.5204,11.5343,11.5158,11.5251,215000.0
2007-03-06 11:15:00,24.94,24.94,24.92,24.94,246300.0,11.5297,11.5297,11.5204,11.5297,246300.0
2007-03-06 11:20:00,24.93,24.97,24.93,24.95,260400.0,11.5251,11.5436,11.5251,11.5343,260400.0
2007-03-06 11:25:00,24.96,24.97,24.93,24.96,255200.0,11.5389,11.5436,11.5251,11.5389,255200.0
2007-03-06 11:30:00,24.97,24.97,24.95,24.97,331600.0,11.5436,11.5436,11.5343,11.5436,331600.0
2007-03-06 11:35:00,24.96,24.97,24.94,24.95,353800.0,11.5389,11.5436,11.5297,11.5343,353800.0
2007-03-06 11:40:00,24.95,24.99,24.94,24.99,422900.0,11.5343,11.5528,11.5297,11.5528,422900.0
2007-03-06 11:45:00,24.99,24.99,24.95,24.96,308600.0,11.5528,11.5528,11.5343,11.5389,308600.0
2007-03-06 11:50:00,24.96,24.99,24.88,24.96,361200.0,11.5389,11.5528,11.5019,11.5389,361200.0
2007-03-06 11:55:00,24.95,24.96,24.94,24.94,178300.0,11.5343,11.5389,11.5297,11.5297,178300.0
2007-03-06 12:00:00,24.94,24.95,24.91,24.93,568000.0,11.5297,11.5343,11.5158,11.5251,568000.0
2007-03-06 12:05:00,24.93,24.94,24.87,24.93,544600.0,11.5251,11.5297,11.4973,11.5251,544600.0
2007-03-06 12:10:00,24.93,24.93,24.88,24.9,325600.0,11.5251,11.5251,11.5019,11.5112,325600.0
2007-03-06 12:15:00,24.9,24.93,24.89,24.91,305100.0,11.5112,11.5251,11.5066,11.5158,305100.0
2007-03-06 12:20:00,24.91,24.92,24.87,24.89,183600.0,11.5158,11.5204,11.4973,11.5066,183600.0
2007-03-06 12:25:00,24.89,24.93,24.88,24.91,394100.0,11.5066,11.5251,11.5019,11.5158,394100.0
2007-03-06 12:30:00,24.92,24.93,24.89,24.93,211200.0,11.5204,11.5251,11.5066,11.5251,211200.0
2007-03-06 12:35:00,24.93,24.94,24.91,24.92,387000.0,11.5251,11.5297,11.5158,11.5204,387000.0
2007-03-06 12:40:00,24.91,24.94,24.91,24.93,252900.0,11.5158,11.5297,11.5158,11.5251,252900.0
2007-03-06 12:45:00,24.93,24.95,24.92,24.95,118700.0,11.5251,11.5343,11.5204,11.5343,118700.0
2007-03-06 12:50:00,24.95,24.95,24.93,24.93,220100.0,11.5343,11.5343,11.5251,11.5251,220100.0
2007-03-06 12:55:00,24.94,24.95,24.92,24.93,147400.0,11.5297,11.5343,11.5204,11.5251,147400.0
2007-03-06 13:00:00,24.93,24.95,24.9,24.93,235800.0,11.5251,11.5343,11.5112,11.5251,235800.0
2007-03-06 13:05:00,24.94,24.94,24.92,24.93,153000.0,11.5297,11.5297,11.5204,11.5251,153000.0
2007-03-06 13:10:00,24.94,25.0,24.94,24.97,737700.0,11.5297,11.5574,11.5297,11.5436,737700.0
2007-03-06 13:15:00,24.98,24.98,24.95,24.96,462600.0,11.5482,11.5482,11.5343,11.5389,462600.0
2007-03-06 13:20:00,24.95,24.97,24.94,24.96,278400.0,11.5343,11.5436,11.5297,11.5389,278400.0
2007-03-06 13:25:00,24.97,24.98,24.95,24.97,300100.0,11.5436,11.5482,11.5343,11.5436,300100.0
2007-03-06 13:30:00,24.97,25.0,24.95,24.99,515100.0,11.5436,11.5574,11.5343,11.5528,515100.0
2007-03-06 13:35:00,24.99,25.02,24.98,25.01,431600.0,11.5528,11.5667,11.5482,11.562,431600.0
2007-03-06 13:40:00,25.02,25.05,25.01,25.04,283900.0,11.5667,11.5805,11.562,11.5759,283900.0
2007-03-06 13:45:00,25.04,25.07,25.03,25.04,425900.0,11.5759,11.5898,11.5713,11.5759,425900.0
2007-03-06 13:50:00,25.05,25.07,25.02,25.07,297100.0,11.5805,11.5898,11.5667,11.5898,297100.0
2007-03-06 13:55:00,25.07,25.07,25.03,25.03,242200.0,11.5898,11.5898,11.5713,11.5713,242200.0
2007-03-06 14:00:00,25.04,25.08,25.03,25.08,441900.0,11.5759,11.5944,11.5713,11.5944,441900.0
2007-03-06 14:05:00,25.08,25.09,25.05,25.05,322700.0,11.5944,11.599,11.5805,11.5805,322700.0
2007-03-06 14:10:00,25.06,25.08,25.05,25.08,385400.0,11.5852,11.5944,11.5805,11.5944,385400.0
2007-03-06 14:15:00,25.08,25.1,25.07,25.09,379000.0,11.5944,11.6036,11.5898,11.599,379000.0
2007-03-06 14:20:00,25.09,25.14,25.09,25.12,549500.0,11.599,11.6221,11.599,11.6129,549500.0
2007-03-06 14:25:00,25.12,25.15,25.11,25.15,470700.0,11.6129,11.6268,11.6083,11.6268,470700.0
2007-03-06 14:30:00,25.15,25.17,25.13,25.17,729600.0,11.6268,11.636,11.6175,11.636,729600.0
2007-03-06 14:35:00,25.16,25.17,25.1,25.12,554400.0,11.6314,11.636,11.6036,11.6129,554400.0
2007-03-06 14:40:00,25.12,25.14,25.09,25.11,245300.0,11.6129,11.6221,11.599,11.6083,245300.0
2007-03-06 14:45:00,25.11,25.14,25.1,25.12,345500.0,11.6083,11.6221,11.6036,11.6129,345500.0
2007-03-06 14:50:00,25.13,25.14,25.11,25.13,251300.0,11.6175,11.6221,11.6083,11.6175,251300.0
2007-03-06 14:55:00,25.13,25.21,25.12,25.17,534400.0,11.6175,11.6545,11.6129,11.636,534400.0
2007-03-06 15:00:00,25.17,25.18,25.15,25.16,470700.0,11.636,11.6406,11.6268,11.6314,470700.0
2007-03-06 15:05:00,25.17,25.21,25.16,25.2,382100.0,11.636,11.6545,11.6314,11.6499,382100.0
2007-03-06 15:10:00,25.2,25.26,25.2,25.25,999000.0,11.6499,11.6776,11.6499,11.673,999000.0
2007-03-06 15:15:00,25.25,25.26,25.2,25.24,774100.0,11.673,11.6776,11.6499,11.6684,774100.0
2007-03-06 15:20:00,25.24,25.26,25.23,25.24,1078800.0,11.6684,11.6776,11.6637,11.6684,1078800.0
2007-03-06 15:25:00,25.24,25.25,25.2,25.2,411000.0,11.6684,11.673,11.6499,11.6499,411000.0
2007-03-06 15:30:00,25.21,25.24,25.17,25.17,704000.0,11.6545,11.6684,11.636,11.636,704000.0
2007-03-06 15:35:00,25.18,25.24,25.15,25.16,1140500.0,11.6406,11.6684,11.6268,11.6314,1140500.0
2007-03-06 15:40:00,25.17,25.22,25.08,25.16,897800.0,11.636,11.6591,11.5944,11.6314,897800.0
2007-03-06 15:45:00,25.17,25.19,25.14,25.16,1010800.0,11.636,11.6453,11.6221,11.6314,1010800.0
2007-03-06 15:50:00,25.16,25.22,25.16,25.2,816900.0,11.6314,11.6591,11.6314,11.6499,816900.0
2007-03-06 15:55:00,25.21,25.23,25.19,25.2,889400.0,11.6545,11.6637,11.6453,11.6499,889400.0
2007-03-07 09:30:00,25.35,25.38,25.22,25.23,1473600.0,11.7192,11.7331,11.6591,11.6637,1473600.0
2007-03-07 09:35:00,25.24,25.27,25.21,25.24,538400.0,11.6684,11.6822,11.6545,11.6684,538400.0
2007-03-07 09:40:00,25.25,25.32,25.21,25.3,540200.0,11.673,11.7054,11.6545,11.6961,540200.0
2007-03-07 09:45:00,25.31,25.35,25.27,25.33,495600.0,11.7007,11.7192,11.6822,11.71,495600.0
2007-03-07 09:50:00,25.33,25.34,25.31,25.33,640700.0,11.71,11.7146,11.7007,11.71,640700.0
2007-03-07 09:55:00,25.33,25.34,25.3,25.34,621800.0,11.71,11.7146,11.6961,11.7146,621800.0
2007-03-07 10:00:00,25.34,25.37,25.28,25.37,617800.0,11.7146,11.7285,11.6869,11.7285,617800.0
2007-03-07 10:05:00,25.36,25.44,25.35,25.42,822100.0,11.7238,11.7608,11.7192,11.7516,822100.0
2007-03-07 10:10:00,25.43,25.46,25.37,25.41,1029100.0,11.7562,11.7701,11.7285,11.747,1029100.0
2007-03-07 10:15:00,25.4,25.46,25.38,25.45,828900.0,11.7423,11.7701,11.7331,11.7655,828900.0
2007-03-07 10:20:00,25.45,25.48,25.43,25.45,637500.0,11.7655,11.7793,11.7562,11.7655,637500.0
2007-03-07 10:25:00,25.45,25.46,25.43,25.43,521200.0,11.7655,11.7701,11.7562,11.7562,521200.0
2007-03-07 10:30:00,25.44,25.45,25.41,25.44,428300.0,11.7608,11.7655,11.747,11.7608,428300.0
2007-03-07 10:35:00,25.44,25.46,25.41,25.42,412000.0,11.7608,11.7701,11.747,11.7516,412000.0
2007-03-07 10:40:00,25.42,25.44,25.41,25.42,322500.0,11.7516,11.7608,11.747,11.7516,322500.0
2007-03-07 10:45:00,25.42,25.43,25.38,25.39,450800.0,11.7516,11.7562,11.7331,11.7377,450800.0
2007-03-07 10:50:00,25.38,25.39,25.32,25.34,599500.0,11.7331,11.7377,11.7054,11.7146,599500.0
2007-03-07 10:55:00,25.33,25.36,25.28,25.3,936100.0,11.71,11.7238,11.6869,11.6961,936100.0
2007-03-07 11:00:00,25.3,25.42,25.25,25.28,524600.0,11.6961,11.7516,11.673,11.6869,524600.0
2007-03-07 11:05:00,25.27,25.33,25.25,25.27,539700.0,11.6822,11.71,11.673,11.6822,539700.0
2007-03-07 11:10:00,25.28,25.33,25.24,25.33,610400.0,11.6869,11.71,11.6684,11.71,610400.0
2007-03-07 11:15:00,25.33,25.37,25.31,25.36,347000.0,11.71,11.7285,11.7007,11.7238,347000.0
2007-03-07 11:20:00,25.37,25.4,25.35,25.4,469100.0,11.7285,11.7423,11.7192,11.7423,469100.0
2007-03-07 11:25:00,25.4,25.44,25.39,25.41,595600.0,11.7423,11.7608,11.7377,11.747,595600.0
2007-03-07 11:30:00,25.41,25.45,25.35,25.45,980800.0,11.747,11.7655,11.7192,11.7655,980800.0
2007-03-07 11:35:00,25.45,25.47,25.43,25.45,566300.0,11.7655,11.7747,11.7562,11.7655,566300.0
2007-03-07 11:40:00,25.46,25.47,25.44,25.44,290700.0,11.7701,11.7747,11.7608,11.7608,290700.0
2007-03-07 11:45:00,25.44,25.45,25.4,25.42,495300.0,11.7608,11.7655,11.7423,11.7516,495300.0
2007-03-07 11:50:00,25.42,25.44,25.28,25.42,307000.0,11.7516,11.7608,11.6869,11.7516,307000.0
2007-03-07 11:55:00,25.43,25.44,25.42,25.42,189200.0,11.7562,11.7608,11.7516,11.7516,189200.0
2007-03-07 12:00:00,25.43,25.43,25.4,25.41,318300.0,11.7562,11.7562,11.7423,11.747,318300.0
2007-03-07 12:05:00,25.41,25.41,25.37,25.4,308600.0,11.747,11.747,11.7285,11.7423,308600.0
2007-03-07 12:10:00,25.41,25.42,25.37,25.37,256900.0,11.747,11.7516,11.7285,11.7285,256900.0
2007-03-07 12:15:00,25.38,25.38,25.32,25.32,333600.0,11.7331,11.7331,11.7054,11.7054,333600.0
2007-03-07 12:20:00,25.32,25.36,25.31,25.34,576100.0,11.7054,11.7238,11.7007,11.7146,576100.0
2007-03-07 12:25:00,25.34,25.39,25.32,25.38,407400.0,11.7146,11.7377,11.7054,11.7331,407400.0
2007-03-07 12:30:00,25.38,25.4,25.36,25.37,310500.0,11.7331,11.7423,11.7238,11.7285,310500.0
2007-03-07 12:35:00,25.37,25.4,25.36,25.36,335600.0,11.7285,11.7423,11.7238,11.7238,335600.0
2007-03-07 12:40:00,25.36,25.37,25.31,25.33,272700.0,11.7238,11.7285,11.7007,11.71,272700.0
2007-03-07 12:45:00,25.32,25.36,25.31,25.35,433200.0,11.7054,11.7238,11.7007,11.7192,433200.0
2007-03-07 12:50:00,25.34,25.38,25.34,25.37,280000.0,11.7146,11.7331,11.7146,11.7285,280000.0
2007-03-07 12:55:00,25.38,25.42,25.38,25.39,258400.0,11.7331,11.7516,11.7331,11.7377,258400.0
2007-03-07 13:00:00,25.39,25.39,25.36,25.38,336200.0,11.7377,11.7377,11.7238,11.7331,336200.0
2007-03-07 13:05:00,25.38,25.39,25.36,25.37,308000.0,11.7331,11.7377,11.7238,11.7285,308000.0
2007-03-07 13:10:00,25.38,25.38,25.36,25.37,149600.0,11.7331,11.7331,11.7238,11.7285,149600.0
2007-03-07 13:15:00,25.37,25.38,25.35,25.36,217500.0,11.7285,11.7331,11.7192,11.7238,217500.0
2007-03-07 13:20:00,25.36,25.38,25.35,25.38,400600.0,11.7238,11.7331,11.7192,11.7331,400600.0
2007-03-07 13:25:00,25.38,25.42,25.37,25.38,275100.0,11.7331,11.7516,11.7285,11.7331,275100.0
2007-03-07 13:30:00,25.39,25.41,25.37,25.41,212400.0,11.7377,11.747,11.7285,11.747,212400.0
2007-03-07 13:35:00,25.41,25.45,25.4,25.44,194700.0,11.747,11.7655,11.7423,11.7608,194700.0
2007-03-07 13:40:00,25.45,25.49,25.44,25.46,291400.0,11.7655,11.7839,11.7608,11.7701,291400.0
2007-03-07 13:45:00,25.45,25.48,25.45,25.48,176500.0,11.7655,11.7793,11.7655,11.7793,176500.0
2007-03-07 13:50:00,25.48,25.48,25.45,25.45,360400.0,11.7793,11.7793,11.7655,11.7655,360400.0
2007-03-07 13:55:00,25.45,25.46,25.43,25.46,135600.0,11.7655,11.7701,11.7562,11.7701,135600.0
2007-03-07 14:00:00,25.45,25.46,25.41,25.42,444300.0,11.7655,11.7701,11.747,11.7516,444300.0
2007-03-07 14:05:00,25.43,25.44,25.41,25.42,214400.0,11.7562,11.7608,11.747,11.7516,214400.0
2007-03-07 14:10:00,25.42,25.43,25.37,25.4,526000.0,11.7516,11.7562,11.7285,11.7423,526000.0
2007-03-07 14:15:00,25.4,25.43,25.39,25.42,358800.0,11.7423,11.7562,11.7377,11.7516,358800.0
2007-03-07 14:20:00,25.43,25.44,25.39,25.41,381000.0,11.7562,11.7608,11.7377,11.747,381000.0
2007-03-07 14:25:00,25.41,25.43,25.4,25.42,175900.0,11.747,11.7562,11.7423,11.7516,175900.0
2007-03-07 14:30:00,25.42,25.43,25.4,25.41,395600.0,11.7516,11.7562,11.7423,11.747,395600.0
2007-03-07 14:35:00,25.41,25.42,25.39,25.41,381400.0,11.747,11.7516,11.7377,11.747,381400.0
2007-03-07 14:40:00,25.42,25.42,25.41,25.41,151900.0,11.7516,11.7516,11.747,11.747,151900.0
2007-03-07 14:45:00,25.42,25.46,25.41,25.45,434000.0,11.7516,11.7701,11.747,11.7655,434000.0
2007-03-07 14:50:00,25.46,25.46,25.41,25.45,682500.0,11.7701,11.7701,11.747,11.7655,682500.0
2007-03-07 14:55:00,25.45,25.46,25.41,25.43,416700.0,11.7655,11.7701,11.747,11.7562,416700.0
2007-03-07 15:00:00,25.43,25.45,25.42,25.44,198300.0,11.7562,11.7655,11.7516,11.7608,198300.0
2007-03-07 15:05:00,25.45,25.47,25.42,25.42,237300.0,11.7655,11.7747,11.7516,11.7516,237300.0
2007-03-07 15:10:00,25.42,25.46,25.39,25.44,393000.0,11.7516,11.7701,11.7377,11.7608,393000.0
2007-03-07 15:15:00,25.45,25.47,25.44,25.44,305700.0,11.7655,11.7747,11.7608,11.7608,305700.0
2007-03-07 15:20:00,25.44,25.45,25.39,25.41,549600.0,11.7608,11.7655,11.7377,11.747,549600.0
2007-03-07 15:25:00,25.41,25.42,25.38,25.38,317500.0,11.747,11.7516,11.7331,11.7331,317500.0
2007-03-07 15:30:00,25.38,25.39,25.37,25.39,556700.0,11.7331,11.7377,11.7285,11.7377,556700.0
2007-03-07 15:35:00,25.39,25.39,25.37,25.37,243300.0,11.7377,11.7377,11.7285,11.7285,243300.0
2007-03-07 15:40:00,25.37,25.48,25.36,25.37,604900.0,11.7285,11.7793,11.7238,11.7285,604900.0
2007-03-07 15:45:00,25.37,25.38,25.28,25.32,1147600.0,11.7285,11.7331,11.6869,11.7054,1147600.0
2007-03-07 15:50:00,25.33,25.34,25.3,25.31,971600.0,11.71,11.7146,11.6961,11.7007,971600.0
2007-03-07 15:55:00,25.32,25.32,23.31,25.27,1129000.0,11.7054,11.7054,10.7761,11.6822,1129000.0
2007-03-08 09:30:00,25.43,25.44,25.38,25.43,592400.0,11.7562,11.7608,11.7331,11.7562,592400.0
2007-03-08 09:35:00,25.44,25.47,25.39,25.39,320100.0,11.7608,11.7747,11.7377,11.7377,320100.0
2007-03-08 09:40:00,25.39,25.43,25.38,25.38,398200.0,11.7377,11.7562,11.7331,11.7331,398200.0
2007-03-08 09:45:00,25.39,25.41,25.32,25.33,529800.0,11.7377,11.747,11.7054,11.71,529800.0
2007-03-08 09:50:00,25.33,25.44,25.31,25.41,607100.0,11.71,11.7608,11.7007,11.747,607100.0
2007-03-08 09:55:00,25.41,25.44,25.37,25.38,386700.0,11.747,11.7608,11.7285,11.7331,386700.0
2007-03-08 10:00:00,25.37,25.4,25.33,25.4,475900.0,11.7285,11.7423,11.71,11.7423,475900.0
2007-03-08 10:05:00,25.39,25.41,25.37,25.4,206500.0,11.7377,11.747,11.7285,11.7423,206500.0
2007-03-08 10:10:00,25.39,25.41,25.37,25.39,208700.0,11.7377,11.747,11.7285,11.7377,208700.0
2007-03-08 10:15:00,25.39,25.41,25.37,25.39,237800.0,11.7377,11.747,11.7285,11.7377,237800.0
2007-03-08 10:20:00,25.39,25.44,25.38,25.43,317300.0,11.7377,11.7608,11.7331,11.7562,317300.0
2007-03-08 10:25:00,25.44,25.45,25.41,25.45,286100.0,11.7608,11.7655,11.747,11.7655,286100.0
2007-03-08 10:30:00,25.45,25.5,25.42,25.49,433300.0,11.7655,11.7886,11.7516,11.7839,433300.0
2007-03-08 10:35:00,25.5,25.5,25.43,25.45,392000.0,11.7886,11.7886,11.7562,11.7655,392000.0
2007-03-08 10:40:00,25.44,25.45,25.39,25.4,298000.0,11.7608,11.7655,11.7377,11.7423,298000.0
2007-03-08 10:45:00,25.39,25.45,25.39,25.44,340200.0,11.7377,11.7655,11.7377,11.7608,340200.0
2007-03-08 10:50:00,25.44,25.47,25.41,25.45,257900.0,11.7608,11.7747,11.747,11.7655,257900.0
2007-03-08 10:55:00,25.46,25.5,25.45,25.47,297800.0,11.7701,11.7886,11.7655,11.7747,297800.0
2007-03-08 11:00:00,25.46,25.48,25.46,25.47,415300.0,11.7701,11.7793,11.7701,11.7747,415300.0
2007-03-08 11:05:00,25.48,25.5,25.46,25.47,223200.0,11.7793,11.7886,11.7701,11.7747,223200.0
2007-03-08 11:10:00,25.47,25.49,25.46,25.48,185700.0,11.7747,11.7839,11.7701,11.7793,185700.0
2007-03-08 11:15:00,25.48,25.5,25.47,25.48,346900.0,11.7793,11.7886,11.7747,11.7793,346900.0
2007-03-08 11:20:00,25.48,25.5,25.47,25.48,518400.0,11.7793,11.7886,11.7747,11.7793,518400.0
2007-03-08 11:25:00,25.47,25.49,25.45,25.48,302900.0,11.7747,11.7839,11.7655,11.7793,302900.0
2007-03-08 11:30:00,25.48,25.49,25.47,25.48,251100.0,11.7793,11.7839,11.7747,11.7793,251100.0
2007-03-08 11:35:00,25.49,25.5,25.48,25.49,434900.0,11.7839,11.7886,11.7793,11.7839,434900.0
2007-03-08 11:40:00,25.5,25.52,25.47,25.49,655400.0,11.7886,11.7978,11.7747,11.7839,655400.0
2007-03-08 11:45:00,25.49,25.49,25.46,25.49,217200.0,11.7839,11.7839,11.7701,11.7839,217200.0
2007-03-08 11:50:00,25.48,25.5,25.46,25.47,176100.0,11.7793,11.7886,11.7701,11.7747,176100.0
2007-03-08 11:55:00,25.46,25.48,25.43,25.48,206100.0,11.7701,11.7793,11.7562,11.7793,206100.0
2007-03-08 12:00:00,25.48,25.48,25.45,25.46,340600.0,11.7793,11.7793,11.7655,11.7701,340600.0
2007-03-08 12:05:00,25.46,25.48,25.44,25.47,342200.0,11.7701,11.7793,11.7608,11.7747,342200.0
2007-03-08 12:10:00,25.47,25.49,25.45,25.47,223100.0,11.7747,11.7839,11.7655,11.7747,223100.0
2007-03-08 12:15:00,25.48,25.49,25.46,25.48,222900.0,11.7793,11.7839,11.7701,11.7793,222900.0
2007-03-08 12:20:00,25.49,25.5,25.48,25.48,164300.0,11.7839,11.7886,11.7793,11.7793,164300.0
2007-03-08 12:25:00,25.48,25.5,25.47,25.48,184500.0,11.7793,11.7886,11.7747,11.7793,184500.0
2007-03-08 12:30:00,25.47,25.49,25.47,25.48,69700.0,11.7747,11.7839,11.7747,11.7793,69700.0
2007-03-08 12:35:00,25.48,25.49,25.46,25.49,281900.0,11.7793,11.7839,11.7701,11.7839,281900.0
2007-03-08 12:40:00,25.49,25.49,25.45,25.45,169100.0,11.7839,11.7839,11.7655,11.7655,169100.0
2007-03-08 12:45:00,25.45,25.46,25.41,25.43,292900.0,11.7655,11.7701,11.747,11.7562,292900.0
2007-03-08 12:50:00,25.43,25.46,25.43,25.45,109500.0,11.7562,11.7701,11.7562,11.7655,109500.0
2007-03-08 12:55:00,25.44,25.47,25.43,25.46,158600.0,11.7608,11.7747,11.7562,11.7701,158600.0
2007-03-08 13:00:00,25.45,25.47,25.44,25.44,466900.0,11.7655,11.7747,11.7608,11.7608,466900.0
2007-03-08 13:05:00,25.43,25.44,25.41,25.41,104800.0,11.7562,11.7608,11.747,11.747,104800.0
2007-03-08 13:10:00,25.41,25.42,25.4,25.4,345000.0,11.747,11.7516,11.7423,11.7423,345000.0
2007-03-08 13:15:00,25.4,25.42,25.39,25.4,201500.0,11.7423,11.7516,11.7377,11.7423,201500.0
2007-03-08 13:20:00,25.4,25.41,25.39,25.4,136100.0,11.7423,11.747,11.7377,11.7423,136100.0
2007-03-08 13:25:00,25.41,25.43,25.4,25.42,132600.0,11.747,11.7562,11.7423,11.7516,132600.0
2007-03-08 13:30:00,25.42,25.43,25.4,25.41,151300.0,11.7516,11.7562,11.7423,11.747,151300.0
2007-03-08 13:35:00,25.41,25.42,25.4,25.41,56500.0,11.747,11.7516,11.7423,11.747,56500.0
2007-03-08 13:40:00,25.41,25.43,25.41,25.43,105500.0,11.747,11.7562,11.747,11.7562,105500.0
2007-03-08 13:45:00,25.43,25.47,25.42,25.46,314400.0,11.7562,11.7747,11.7516,11.7701,314400.0
2007-03-08 13:50:00,25.45,25.48,25.45,25.45,552300.0,11.7655,11.7793,11.7655,11.7655,552300.0
2007-03-08 13:55:00,25.45,25.48,25.45,25.46,407900.0,11.7655,11.7793,11.7655,11.7701,407900.0
2007-03-08 14:00:00,25.46,25.48,25.44,25.44,345300.0,11.7701,11.7793,11.7608,11.7608,345300.0
2007-03-08 14:05:00,25.44,25.48,25.44,25.47,285900.0,11.7608,11.7793,11.7608,11.7747,285900.0
2007-03-08 14:10:00,25.46,25.48,25.45,25.45,284900.0,11.7701,11.7793,11.7655,11.7655,284900.0
2007-03-08 14:15:00,25.45,25.48,25.44,25.44,397600.0,11.7655,11.7793,11.7608,11.7608,397600.0
2007-03-08 14:20:00,25.44,25.47,25.44,25.47,138600.0,11.7608,11.7747,11.7608,11.7747,138600.0
2007-03-08 14:25:00,25.46,25.47,25.43,25.45,598300.0,11.7701,11.7747,11.7562,11.7655,598300.0
2007-03-08 14:30:00,25.45,25.46,25.37,25.37,907100.0,11.7655,11.7701,11.7285,11.7285,907100.0
2007-03-08 14:35:00,25.37,25.42,25.35,25.4,873600.0,11.7285,11.7516,11.7192,11.7423,873600.0
2007-03-08 14:40:00,25.4,25.44,25.38,25.43,446900.0,11.7423,11.7608,11.7331,11.7562,446900.0
2007-03-08 14:45:00,25.44,25.46,25.4,25.4,574000.0,11.7608,11.7701,11.7423,11.7423,574000.0
2007-03-08 14:50:00,25.41,25.43,25.4,25.41,390300.0,11.747,11.7562,11.7423,11.747,390300.0
2007-03-08 14:55:00,25.42,25.44,25.41,25.41,244100.0,11.7516,11.7608,11.747,11.747,244100.0
2007-03-08 15:00:00,25.42,25.44,25.41,25.44,171400.0,11.7516,11.7608,11.747,11.7608,171400.0
2007-03-08 15:05:00,25.44,25.48,25.44,25.45,593700.0,11.7608,11.7793,11.7608,11.7655,593700.0
2007-03-08 15:10:00,25.45,25.46,25.43,25.43,523700.0,11.7655,11.7701,11.7562,11.7562,523700.0
2007-03-08 15:15:00,25.43,25.44,25.4,25.42,210300.0,11.7562,11.7608,11.7423,11.7516,210300.0
2007-03-08 15:20:00,25.42,25.44,25.42,25.43,116500.0,11.7516,11.7608,11.7516,11.7562,116500.0
2007-03-08 15:25:00,25.43,25.45,25.42,25.44,369600.0,11.7562,11.7655,11.7516,11.7608,369600.0
2007-03-08 15:30:00,25.44,25.46,25.43,25.45,195400.0,11.7608,11.7701,11.7562,11.7655,195400.0
2007-03-08 15:35:00,25.45,25.48,25.44,25.47,471100.0,11.7655,11.7793,11.7608,11.7747,471100.0
2007-03-08 15:40:00,25.47,25.48,25.42,25.45,883900.0,11.7747,11.7793,11.7516,11.7655,883900.0
2007-03-08 15:45:00,25.44,25.45,25.36,25.38,557500.0,11.7608,11.7655,11.7238,11.7331,557500.0
2007-03-08 15:50:00,25.39,25.41,25.35,25.37,971500.0,11.7377,11.747,11.7192,11.7285,971500.0
2007-03-08 15:55:00,25.36,25.41,25.32,25.41,830400.0,11.7238,11.747,11.7054,11.747,830400.0
2007-03-09 09:30:00,25.38,25.51,25.38,25.49,731000.0,11.7331,11.7932,11.7331,11.7839,731000.0
2007-03-09 09:35:00,25.49,25.5,25.42,25.42,409500.0,11.7839,11.7886,11.7516,11.7516,409500.0
2007-03-09 09:40:00,25.43,25.45,25.4,25.42,582400.0,11.7562,11.7655,11.7423,11.7516,582400.0
2007-03-09 09:45:00,25.42,25.49,25.42,25.49,202700.0,11.7516,11.7839,11.7516,11.7839,202700.0
2007-03-09 09:50:00,25.49,25.5,25.47,25.48,305500.0,11.7839,11.7886,11.7747,11.7793,305500.0
2007-03-09 09:55:00,25.47,25.5,25.46,25.47,400100.0,11.7747,11.7886,11.7701,11.7747,400100.0
2007-03-09 10:00:00,25.46,25.5,25.44,25.45,466700.0,11.7701,11.7886,11.7608,11.7655,466700.0
2007-03-09 10:05:00,25.45,25.46,25.39,25.42,706500.0,11.7655,11.7701,11.7377,11.7516,706500.0
2007-03-09 10:10:00,25.42,25.47,25.39,25.44,358600.0,11.7516,11.7747,11.7377,11.7608,358600.0
2007-03-09 10:15:00,25.44,25.45,25.39,25.41,298000.0,11.7608,11.7655,11.7377,11.747,298000.0
2007-03-09 10:20:00,25.42,25.48,25.4,25.48,371400.0,11.7516,11.7793,11.7423,11.7793,371400.0
2007-03-09 10:25:00,25.47,25.5,25.45,25.5,272200.0,11.7747,11.7886,11.7655,11.7886,272200.0
2007-03-09 10:30:00,25.49,25.5,25.45,25.48,279400.0,11.7839,11.7886,11.7655,11.7793,279400.0
2007-03-09 10:35:00,25.47,25.49,25.47,25.48,102500.0,11.7747,11.7839,11.7747,11.7793,102500.0
2007-03-09 10:40:00,25.48,25.54,25.47,25.53,406500.0,11.7793,11.8071,11.7747,11.8024,406500.0
2007-03-09 10:45:00,25.53,25.55,25.47,25.5,435800.0,11.8024,11.8117,11.7747,11.7886,435800.0
2007-03-09 10:50:00,25.51,25.53,25.49,25.5,207500.0,11.7932,11.8024,11.7839,11.7886,207500.0
2007-03-09 10:55:00,25.5,25.52,25.49,25.5,160100.0,11.7886,11.7978,11.7839,11.7886,160100.0
2007-03-09 11:00:00,25.5,25.51,25.48,25.48,108200.0,11.7886,11.7932,11.7793,11.7793,108200.0
2007-03-09 11:05:00,25.48,25.5,25.47,25.47,189400.0,11.7793,11.7886,11.7747,11.7747,189400.0
2007-03-09 11:10:00,25.47,25.49,25.46,25.48,137700.0,11.7747,11.7839,11.7701,11.7793,137700.0
2007-03-09 11:15:00,25.48,25.51,25.47,25.5,271800.0,11.7793,11.7932,11.7747,11.7886,271800.0
2007-03-09 11:20:00,25.5,25.51,25.47,25.47,254400.0,11.7886,11.7932,11.7747,11.7747,254400.0
2007-03-09 11:25:00,25.48,25.5,25.47,25.49,152500.0,11.7793,11.7886,11.7747,11.7839,152500.0
2007-03-09 11:30:00,25.5,25.52,25.49,25.51,241300.0,11.7886,11.7978,11.7839,11.7932,241300.0
2007-03-09 11:35:00,25.51,25.52,25.49,25.51,300800.0,11.7932,11.7978,11.7839,11.7932,300800.0
2007-03-09 11:40:00,25.51,25.52,25.5,25.52,114100.0,11.7932,11.7978,11.7886,11.7978,114100.0
2007-03-09 11:45:00,25.51,25.52,25.51,25.51,139000.0,11.7932,11.7978,11.7932,11.7932,139000.0
2007-03-09 11:50:00,25.51,25.52,25.5,25.5,121600.0,11.7932,11.7978,11.7886,11.7886,121600.0
2007-03-09 11:55:00,25.5,25.51,25.46,25.48,175700.0,11.7886,11.7932,11.7701,11.7793,175700.0
2007-03-09 12:00:00,25.48,25.51,25.47,25.5,137100.0,11.7793,11.7932,11.7747,11.7886,137100.0
2007-03-09 12:05:00,25.5,25.52,25.5,25.5,121700.0,11.7886,11.7978,11.7886,11.7886,121700.0
2007-03-09 12:10:00,25.5,25.51,25.5,25.51,47900.0,11.7886,11.7932,11.7886,11.7932,47900.0
2007-03-09 12:15:00,25.51,25.52,25.49,25.5,332300.0,11.7932,11.7978,11.7839,11.7886,332300.0
2007-03-09 12:20:00,25.5,25.52,25.5,25.52,65400.0,11.7886,11.7978,11.7886,11.7978,65400.0
2007-03-09 12:25:00,25.51,25.52,25.5,25.52,146400.0,11.7932,11.7978,11.7886,11.7978,146400.0
2007-03-09 12:30:00,25.52,25.52,25.5,25.5,230500.0,11.7978,11.7978,11.7886,11.7886,230500.0
2007-03-09 12:35:00,25.5,25.51,25.49,25.51,175900.0,11.7886,11.7932,11.7839,11.7932,175900.0
2007-03-09 12:40:00,25.5,25.51,25.47,25.48,224300.0,11.7886,11.7932,11.7747,11.7793,224300.0
2007-03-09 12:45:00,25.47,25.49,25.47,25.48,159700.0,11.7747,11.7839,11.7747,11.7793,159700.0
2007-03-09 12:50:00,25.47,25.48,25.46,25.46,141700.0,11.7747,11.7793,11.7701,11.7701,141700.0
2007-03-09 12:55:00,25.47,25.48,25.46,25.48,185400.0,11.7747,11.7793,11.7701,11.7793,185400.0
2007-03-09 13:00:00,25.47,25.5,25.47,25.49,137400.0,11.7747,11.7886,11.7747,11.7839,137400.0
2007-03-09 13:05:00,25.49,25.51,25.49,25.5,136600.0,11.7839,11.7932,11.7839,11.7886,136600.0
2007-03-09 13:10:00,25.5,25.5,25.48,25.48,168000.0,11.7886,11.7886,11.7793,11.7793,168000.0
2007-03-09 13:15:00,25.48,25.49,25.45,25.46,292900.0,11.7793,11.7839,11.7655,11.7701,292900.0
2007-03-09 13:20:00,25.45,25.48,25.45,25.45,181900.0,11.7655,11.7793,11.7655,11.7655,181900.0
2007-03-09 13:25:00,25.45,25.47,25.45,25.45,194600.0,11.7655,11.7747,11.7655,11.7655,194600.0
2007-03-09 13:30:00,25.46,25.48,25.45,25.46,224700.0,11.7701,11.7793,11.7655,11.7701,224700.0
2007-03-09 13:35:00,25.47,25.47,25.44,25.46,166200.0,11.7747,11.7747,11.7608,11.7701,166200.0
2007-03-09 13:40:00,25.46,25.48,25.45,25.46,257300.0,11.7701,11.7793,11.7655,11.7701,257300.0
2007-03-09 13:45:00,25.47,25.48,25.46,25.48,40200.0,11.7747,11.7793,11.7701,11.7793,40200.0
2007-03-09 13:50:00,25.47,25.48,25.45,25.46,218400.0,11.7747,11.7793,11.7655,11.7701,218400.0
2007-03-09 13:55:00,25.46,25.46,25.43,25.43,396900.0,11.7701,11.7701,11.7562,11.7562,396900.0
2007-03-09 14:00:00,25.43,25.44,25.38,25.41,519200.0,11.7562,11.7608,11.7331,11.747,519200.0
2007-03-09 14:05:00,25.42,25.43,25.39,25.42,175900.0,11.7516,11.7562,11.7377,11.7516,175900.0
2007-03-09 14:10:00,25.43,25.44,25.42,25.44,171600.0,11.7562,11.7608,11.7516,11.7608,171600.0
2007-03-09 14:15:00,25.44,25.44,25.42,25.43,112300.0,11.7608,11.7608,11.7516,11.7562,112300.0
2007-03-09 14:20:00,25.42,25.46,25.42,25.46,221300.0,11.7516,11.7701,11.7516,11.7701,221300.0
2007-03-09 14:25:00,25.46,25.46,25.4,25.41,205800.0,11.7701,11.7701,11.7423,11.747,205800.0
2007-03-09 14:30:00,25.42,25.42,25.38,25.38,334400.0,11.7516,11.7516,11.7331,11.7331,334400.0
2007-03-09 14:35:00,25.38,25.43,25.38,25.42,302200.0,11.7331,11.7562,11.7331,11.7516,302200.0
2007-03-09 14:40:00,25.42,25.45,25.42,25.43,273900.0,11.7516,11.7655,11.7516,11.7562,273900.0
2007-03-09 14:45:00,25.43,25.46,25.43,25.46,109800.0,11.7562,11.7701,11.7562,11.7701,109800.0
2007-03-09 14:50:00,25.46,25.46,25.44,25.45,104500.0,11.7701,11.7701,11.7608,11.7655,104500.0
2007-03-09 14:55:00,25.44,25.48,25.44,25.47,235500.0,11.7608,11.7793,11.7608,11.7747,235500.0
2007-03-09 15:00:00,25.47,25.48,25.45,25.46,150500.0,11.7747,11.7793,11.7655,11.7701,150500.0
2007-03-09 15:05:00,25.45,25.46,25.42,25.43,562400.0,11.7655,11.7701,11.7516,11.7562,562400.0
2007-03-09 15:10:00,25.43,25.44,25.42,25.43,259400.0,11.7562,11.7608,11.7516,11.7562,259400.0
2007-03-09 15:15:00,25.43,25.46,25.42,25.45,264600.0,11.7562,11.7701,11.7516,11.7655,264600.0
2007-03-09 15:20:00,25.45,25.46,25.42,25.42,141600.0,11.7655,11.7701,11.7516,11.7516,141600.0
2007-03-09 15:25:00,25.43,25.43,25.4,25.4,216900.0,11.7562,11.7562,11.7423,11.7423,216900.0
2007-03-09 15:30:00,25.41,25.41,25.38,25.4,514200.0,11.747,11.747,11.7331,11.7423,514200.0
2007-03-09 15:35:00,25.4,25.44,25.39,25.42,622900.0,11.7423,11.7608,11.7377,11.7516,622900.0
2007-03-09 15:40:00,25.42,25.44,25.4,25.44,370300.0,11.7516,11.7608,11.7423,11.7608,370300.0
2007-03-09 15:45:00,25.44,25.47,25.43,25.46,392600.0,11.7608,11.7747,11.7562,11.7701,392600.0
2007-03-09 15:50:00,25.47,25.47,25.44,25.44,812300.0,11.7747,11.7747,11.7608,11.7608,812300.0
2007-03-09 15:55:00,25.44,25.45,25.38,25.41,685600.0,11.7608,11.7655,11.7331,11.747,685600.0
2007-03-12 09:30:00,25.41,25.5,25.31,25.41,792600.0,11.747,11.7886,11.7007,11.747,792600.0
2007-03-12 09:35:00,25.41,25.43,25.36,25.36,163700.0,11.747,11.7562,11.7238,11.7238,163700.0
2007-03-12 09:40:00,25.36,25.39,25.34,25.35,242200.0,11.7238,11.7377,11.7146,11.7192,242200.0
2007-03-12 09:45:00,25.35,25.37,25.31,25.32,303800.0,11.7192,11.7285,11.7007,11.7054,303800.0
2007-03-12 09:50:00,25.32,25.33,25.27,25.28,455300.0,11.7054,11.71,11.6822,11.6869,455300.0
2007-03-12 09:55:00,25.28,25.31,25.26,25.28,262800.0,11.6869,11.7007,11.6776,11.6869,262800.0
2007-03-12 10:00:00,25.28,25.29,25.26,25.27,242800.0,11.6869,11.6915,11.6776,11.6822,242800.0
2007-03-12 10:05:00,25.27,25.3,25.24,25.28,368600.0,11.6822,11.6961,11.6684,11.6869,368600.0
2007-03-12 10:10:00,25.28,25.34,25.27,25.33,221200.0,11.6869,11.7146,11.6822,11.71,221200.0
2007-03-12 10:15:00,25.32,25.35,25.3,25.33,214800.0,11.7054,11.7192,11.6961,11.71,214800.0
2007-03-12 10:20:00,25.33,25.35,25.31,25.33,217600.0,11.71,11.7192,11.7007,11.71,217600.0
2007-03-12 10:25:00,25.33,25.35,25.33,25.35,207000.0,11.71,11.7192,11.71,11.7192,207000.0
2007-03-12 10:30:00,25.34,25.35,25.3,25.32,228800.0,11.7146,11.7192,11.6961,11.7054,228800.0
2007-03-12 10:35:00,25.32,25.37,25.31,25.37,206500.0,11.7054,11.7285,11.7007,11.7285,206500.0
2007-03-12 10:40:00,25.36,25.37,25.33,25.34,225900.0,11.7238,11.7285,11.71,11.7146,225900.0
2007-03-12 10:45:00,25.34,25.35,25.31,25.32,164000.0,11.7146,11.7192,11.7007,11.7054,164000.0
2007-03-12 10:50:00,25.31,25.33,25.31,25.31,196500.0,11.7007,11.71,11.7007,11.7007,196500.0
2007-03-12 10:55:00,25.31,25.32,25.31,25.31,178000.0,11.7007,11.7054,11.7007,11.7007,178000.0
2007-03-12 11:00:00,25.32,25.33,25.31,25.31,336800.0,11.7054,11.71,11.7007,11.7007,336800.0
2007-03-12 11:05:00,25.32,25.32,25.29,25.3,208400.0,11.7054,11.7054,11.6915,11.6961,208400.0
2007-03-12 11:10:00,25.29,25.3,25.28,25.3,262800.0,11.6915,11.6961,11.6869,11.6961,262800.0
2007-03-12 11:15:00,25.29,25.3,25.28,25.29,172700.0,11.6915,11.6961,11.6869,11.6915,172700.0
2007-03-12 11:20:00,25.3,25.3,25.25,25.25,206700.0,11.6961,11.6961,11.673,11.673,206700.0
2007-03-12 11:25:00,25.26,25.27,25.25,25.26,274500.0,11.6776,11.6822,11.673,11.6776,274500.0
2007-03-12 11:30:00,25.26,25.26,25.21,25.23,249500.0,11.6776,11.6776,11.6545,11.6637,249500.0
2007-03-12 11:35:00,25.22,25.24,25.2,25.24,422100.0,11.6591,11.6684,11.6499,11.6684,422100.0
2007-03-12 11:40:00,25.23,25.25,25.23,25.23,243000.0,11.6637,11.673,11.6637,11.6637,243000.0
2007-03-12 11:45:00,25.24,25.25,25.23,25.23,370500.0,11.6684,11.673,11.6637,11.6637,370500.0
2007-03-12 11:50:00,25.24,25.25,25.23,25.25,167800.0,11.6684,11.673,11.6637,11.673,167800.0
2007-03-12 11:55:00,25.24,25.25,25.23,25.25,209100.0,11.6684,11.673,11.6637,11.673,209100.0
2007-03-12 12:00:00,25.24,25.25,25.23,25.25,205100.0,11.6684,11.673,11.6637,11.673,205100.0
2007-03-12 12:05:00,25.24,25.32,25.24,25.3,344400.0,11.6684,11.7054,11.6684,11.6961,344400.0
2007-03-12 12:10:00,25.31,25.38,25.3,25.37,395000.0,11.7007,11.7331,11.6961,11.7285,395000.0
2007-03-12 12:15:00,25.36,25.37,25.34,25.35,222600.0,11.7238,11.7285,11.7146,11.7192,222600.0
2007-03-12 12:20:00,25.35,25.36,25.32,25.33,273100.0,11.7192,11.7238,11.7054,11.71,273100.0
2007-03-12 12:25:00,25.34,25.34,25.31,25.31,148200.0,11.7146,11.7146,11.7007,11.7007,148200.0
2007-03-12 12:30:00,25.31,25.33,25.3,25.32,334900.0,11.7007,11.71,11.6961,11.7054,334900.0
2007-03-12 12:35:00,25.32,25.33,25.31,25.32,123700.0,11.7054,11.71,11.7007,11.7054,123700.0
2007-03-12 12:40:00,25.31,25.33,25.29,25.31,205600.0,11.7007,11.71,11.6915,11.7007,205600.0
2007-03-12 12:45:00,25.31,25.32,25.29,25.29,136900.0,11.7007,11.7054,11.6915,11.6915,136900.0
2007-03-12 12:50:00,25.29,25.3,25.28,25.29,107000.0,11.6915,11.6961,11.6869,11.6915,107000.0
2007-03-12 12:55:00,25.28,25.31,25.27,25.31,200900.0,11.6869,11.7007,11.6822,11.7007,200900.0
2007-03-12 13:00:00,25.31,25.32,25.3,25.31,125400.0,11.7007,11.7054,11.6961,11.7007,125400.0
2007-03-12 13:05:00,25.3,25.32,25.29,25.3,477400.0,11.6961,11.7054,11.6915,11.6961,477400.0
2007-03-12 13:10:00,25.31,25.31,25.28,25.28,102700.0,11.7007,11.7007,11.6869,11.6869,102700.0
2007-03-12 13:15:00,25.28,25.3,25.28,25.29,129700.0,11.6869,11.6961,11.6869,11.6915,129700.0
2007-03-12 13:20:00,25.28,25.3,25.28,25.3,376100.0,11.6869,11.6961,11.6869,11.6961,376100.0
2007-03-12 13:25:00,25.29,25.3,25.27,25.29,200400.0,11.6915,11.6961,11.6822,11.6915,200400.0
2007-03-12 13:30:00,25.29,25.29,25.25,25.26,146000.0,11.6915,11.6915,11.673,11.6776,146000.0
2007-03-12 13:35:00,25.25,25.29,25.25,25.28,250900.0,11.673,11.6915,11.673,11.6869,250900.0
2007-03-12 13:40:00,25.28,25.3,25.27,25.29,266900.0,11.6869,11.6961,11.6822,11.6915,266900.0
2007-03-12 13:45:00,25.29,25.3,25.28,25.29,230100.0,11.6915,11.6961,11.6869,11.6915,230100.0
2007-03-12 13:50:00,25.3,25.3,25.29,25.29,64800.0,11.6961,11.6961,11.6915,11.6915,64800.0
2007-03-12 13:55:00,25.29,25.3,25.29,25.29,68200.0,11.6915,11.6961,11.6915,11.6915,68200.0
2007-03-12 14:00:00,25.3,25.3,25.27,25.27,216100.0,11.6961,11.6961,11.6822,11.6822,216100.0
2007-03-12 14:05:00,25.27,25.28,25.23,25.24,763500.0,11.6822,11.6869,11.6637,11.6684,763500.0
2007-03-12 14:10:00,25.24,25.24,25.21,25.23,231800.0,11.6684,11.6684,11.6545,11.6637,231800.0
2007-03-12 14:15:00,25.23,25.27,25.22,25.26,362600.0,11.6637,11.6822,11.6591,11.6776,362600.0
2007-03-12 14:20:00,25.26,25.31,25.25,25.3,580900.0,11.6776,11.7007,11.673,11.6961,580900.0
2007-03-12 14:25:00,25.31,25.31,25.29,25.29,157000.0,11.7007,11.7007,11.6915,11.6915,157000.0
2007-03-12 14:30:00,25.3,25.32,25.28,25.32,338000.0,11.6961,11.7054,11.6869,11.7054,338000.0
2007-03-12 14:35:00,25.33,25.34,25.31,25.33,450200.0,11.71,11.7146,11.7007,11.71,450200.0
2007-03-12 14:40:00,25.33,25.36,25.32,25.33,584000.0,11.71,11.7238,11.7054,11.71,584000.0
2007-03-12 14:45:00,25.33,25.36,25.32,25.34,268600.0,11.71,11.7238,11.7054,11.7146,268600.0
2007-03-12 14:50:00,25.34,25.35,25.33,25.34,322000.0,11.7146,11.7192,11.71,11.7146,322000.0
2007-03-12 14:55:00,25.34,25.35,25.33,25.34,164900.0,11.7146,11.7192,11.71,11.7146,164900.0
2007-03-12 15:00:00,25.33,25.33,25.31,25.32,517300.0,11.71,11.71,11.7007,11.7054,517300.0
2007-03-12 15:05:00,25.32,25.34,25.29,25.34,256100.0,11.7054,11.7146,11.6915,11.7146,256100.0
2007-03-12 15:10:00,25.34,25.35,25.32,25.34,234900.0,11.7146,11.7192,11.7054,11.7146,234900.0
2007-03-12 15:15:00,25.35,25.35,25.33,25.34,420600.0,11.7192,11.7192,11.71,11.7146,420600.0
2007-03-12 15:20:00,25.35,25.35,25.33,25.34,260600.0,11.7192,11.7192,11.71,11.7146,260600.0
2007-03-12 15:25:00,25.33,25.34,25.31,25.31,269900.0,11.71,11.7146,11.7007,11.7007,269900.0
2007-03-12 15:30:00,25.31,25.34,25.27,25.32,770900.0,11.7007,11.7146,11.6822,11.7054,770900.0
2007-03-12 15:35:00,25.31,25.35,25.3,25.31,809100.0,11.7007,11.7192,11.6961,11.7007,809100.0
2007-03-12 15:40:00,25.31,25.35,25.3,25.34,487300.0,11.7007,11.7192,11.6961,11.7146,487300.0
2007-03-12 15:45:00,25.35,25.38,25.33,25.36,647600.0,11.7192,11.7331,11.71,11.7238,647600.0
2007-03-12 15:50:00,25.35,25.36,25.34,25.36,357100.0,11.7192,11.7238,11.7146,11.7238,357100.0
2007-03-12 15:55:00,25.36,25.38,25.34,25.38,556300.0,11.7238,11.7331,11.7146,11.7331,556300.0
2007-03-13 09:30:00,25.34,25.4,25.2,25.29,665600.0,11.7146,11.7423,11.6499,11.6915,665600.0
2007-03-13 09:35:00,25.3,25.31,25.26,25.26,223000.0,11.6961,11.7007,11.6776,11.6776,223000.0
2007-03-13 09:40:00,25.26,25.3,25.26,25.29,272100.0,11.6776,11.6961,11.6776,11.6915,272100.0
2007-03-13 09:45:00,25.29,25.32,25.26,25.3,325000.0,11.6915,11.7054,11.6776,11.6961,325000.0
2007-03-13 09:50:00,25.29,25.34,25.29,25.32,299600.0,11.6915,11.7146,11.6915,11.7054,299600.0
2007-03-13 09:55:00,25.32,25.33,25.29,25.31,226400.0,11.7054,11.71,11.6915,11.7007,226400.0
2007-03-13 10:00:00,25.3,25.32,25.26,25.3,221600.0,11.6961,11.7054,11.6776,11.6961,221600.0
2007-03-13 10:05:00,25.3,25.3,25.25,25.27,310000.0,11.6961,11.6961,11.673,11.6822,310000.0
2007-03-13 10:10:00,25.26,25.34,25.26,25.32,255000.0,11.6776,11.7146,11.6776,11.7054,255000.0
2007-03-13 10:15:00,25.33,25.37,25.31,25.36,209000.0,11.71,11.7285,11.7007,11.7238,209000.0
2007-03-13 10:20:00,25.37,25.37,25.34,25.35,221900.0,11.7285,11.7285,11.7146,11.7192,221900.0
2007-03-13 10:25:00,25.35,25.4,25.34,25.37,369500.0,11.7192,11.7423,11.7146,11.7285,369500.0
2007-03-13 10:30:00,25.37,25.39,25.34,25.35,282100.0,11.7285,11.7377,11.7146,11.7192,282100.0
2007-03-13 10:35:00,25.36,25.36,25.33,25.35,158100.0,11.7238,11.7238,11.71,11.7192,158100.0
2007-03-13 10:40:00,25.35,25.36,25.32,25.34,366300.0,11.7192,11.7238,11.7054,11.7146,366300.0
2007-03-13 10:45:00,25.34,25.36,25.33,25.35,152300.0,11.7146,11.7238,11.71,11.7192,152300.0
2007-03-13 10:50:00,25.35,25.37,25.34,25.35,187800.0,11.7192,11.7285,11.7146,11.7192,187800.0
2007-03-13 10:55:00,25.35,25.36,25.34,25.34,331100.0,11.7192,11.7238,11.7146,11.7146,331100.0
2007-03-13 11:00:00,25.34,25.35,25.31,25.33,309500.0,11.7146,11.7192,11.7007,11.71,309500.0
2007-03-13 11:05:00,25.34,25.34,25.3,25.32,378600.0,11.7146,11.7146,11.6961,11.7054,378600.0
2007-03-13 11:10:00,25.31,25.34,25.31,25.33,249300.0,11.7007,11.7146,11.7007,11.71,249300.0
2007-03-13 11:15:00,25.33,25.34,25.31,25.32,171100.0,11.71,11.7146,11.7007,11.7054,171100.0
2007-03-13 11:20:00,25.33,25.33,25.31,25.32,200200.0,11.71,11.71,11.7007,11.7054,200200.0
2007-03-13 11:25:00,25.32,25.32,25.29,25.31,425900.0,11.7054,11.7054,11.6915,11.7007,425900.0
2007-03-13 11:30:00,25.31,25.32,25.3,25.32,194600.0,11.7007,11.7054,11.6961,11.7054,194600.0
2007-03-13 11:35:00,25.32,25.35,25.31,25.34,279900.0,11.7054,11.7192,11.7007,11.7146,279900.0
2007-03-13 11:40:00,25.33,25.34,25.32,25.33,179400.0,11.71,11.7146,11.7054,11.71,179400.0
2007-03-13 11:45:00,25.33,25.35,25.3,25.32,454700.0,11.71,11.7192,11.6961,11.7054,454700.0
2007-03-13 11:50:00,25.32,25.33,25.3,25.33,239200.0,11.7054,11.71,11.6961,11.71,239200.0
2007-03-13 11:55:00,25.33,25.33,25.32,25.33,124100.0,11.71,11.71,11.7054,11.71,124100.0
2007-03-13 12:00:00,25.33,25.35,25.32,25.34,358900.0,11.71,11.7192,11.7054,11.7146,358900.0
2007-03-13 12:05:00,25.33,25.35,25.32,25.33,292000.0,11.71,11.7192,11.7054,11.71,292000.0
2007-03-13 12:10:00,25.33,25.33,25.26,25.28,331000.0,11.71,11.71,11.6776,11.6869,331000.0
2007-03-13 12:15:00,25.27,25.29,25.23,25.25,549800.0,11.6822,11.6915,11.6637,11.673,549800.0
2007-03-13 12:20:00,25.26,25.27,25.19,25.21,420400.0,11.6776,11.6822,11.6453,11.6545,420400.0
2007-03-13 12:25:00,25.21,25.24,25.18,25.18,326500.0,11.6545,11.6684,11.6406,11.6406,326500.0
2007-03-13 12:30:00,25.18,25.22,25.12,25.22,595300.0,11.6406,11.6591,11.6129,11.6591,595300.0
2007-03-13 12:35:00,25.22,25.24,25.21,25.22,254900.0,11.6591,11.6684,11.6545,11.6591,254900.0
2007-03-13 12:40:00,25.22,25.26,25.21,25.25,212200.0,11.6591,11.6776,11.6545,11.673,212200.0
2007-03-13 12:45:00,25.26,25.27,25.22,25.23,152500.0,11.6776,11.6822,11.6591,11.6637,152500.0
2007-03-13 12:50:00,25.23,25.24,25.2,25.21,180700.0,11.6637,11.6684,11.6499,11.6545,180700.0
2007-03-13 12:55:00,25.22,25.22,25.15,25.2,209400.0,11.6591,11.6591,11.6268,11.6499,209400.0
2007-03-13 13:00:00,25.19,25.22,25.18,25.22,180200.0,11.6453,11.6591,11.6406,11.6591,180200.0
2007-03-13 13:05:00,25.22,25.25,25.2,25.21,202900.0,11.6591,11.673,11.6499,11.6545,202900.0
2007-03-13 13:10:00,25.22,25.22,25.18,25.18,173100.0,11.6591,11.6591,11.6406,11.6406,173100.0
2007-03-13 13:15:00,25.18,25.19,25.17,25.17,115400.0,11.6406,11.6453,11.636,11.636,115400.0
2007-03-13 13:20:00,25.17,25.18,25.14,25.16,316300.0,11.636,11.6406,11.6221,11.6314,316300.0
2007-03-13 13:25:00,25.15,25.17,25.13,25.13,155400.0,11.6268,11.636,11.6175,11.6175,155400.0
2007-03-13 13:30:00,25.13,25.14,25.1,25.1,483700.0,11.6175,11.6221,11.6036,11.6036,483700.0
2007-03-13 13:35:00,25.1,25.14,25.1,25.1,372500.0,11.6036,11.6221,11.6036,11.6036,372500.0
2007-03-13 13:40:00,25.1,25.14,25.09,25.14,625900.0,11.6036,11.6221,11.599,11.6221,625900.0
2007-03-13 13:45:00,25.14,25.16,25.1,25.11,464900.0,11.6221,11.6314,11.6036,11.6083,464900.0
2007-03-13 13:50:00,25.12,25.12,25.09,25.11,361600.0,11.6129,11.6129,11.599,11.6083,361600.0
2007-03-13 13:55:00,25.12,25.15,25.11,25.15,250300.0,11.6129,11.6268,11.6083,11.6268,250300.0
2007-03-13 14:00:00,25.15,25.15,25.08,25.1,473000.0,11.6268,11.6268,11.5944,11.6036,473000.0
2007-03-13 14:05:00,25.09,25.11,25.04,25.04,665000.0,11.599,11.6083,11.5759,11.5759,665000.0
2007-03-13 14:10:00,25.05,25.07,25.0,25.01,679300.0,11.5805,11.5898,11.5574,11.562,679300.0
2007-03-13 14:15:00,25.01,25.07,25.0,25.06,321000.0,11.562,11.5898,11.5574,11.5852,321000.0
2007-03-13 14:20:00,25.06,25.06,25.0,25.02,494800.0,11.5852,11.5852,11.5574,11.5667,494800.0
2007-03-13 14:25:00,25.02,25.04,24.98,25.03,752100.0,11.5667,11.5759,11.5482,11.5713,752100.0
2007-03-13 14:30:00,25.03,25.06,25.02,25.04,392500.0,11.5713,11.5852,11.5667,11.5759,392500.0
2007-03-13 14:35:00,25.03,25.04,24.97,25.0,625200.0,11.5713,11.5759,11.5436,11.5574,625200.0
2007-03-13 14:40:00,24.99,25.03,24.99,25.01,188300.0,11.5528,11.5713,11.5528,11.562,188300.0
2007-03-13 14:45:00,25.01,25.03,25.0,25.0,266800.0,11.562,11.5713,11.5574,11.5574,266800.0
2007-03-13 14:50:00,25.01,25.04,25.0,25.03,551300.0,11.562,11.5759,11.5574,11.5713,551300.0
2007-03-13 14:55:00,25.02,25.03,24.92,24.94,777100.0,11.5667,11.5713,11.5204,11.5297,777100.0
2007-03-13 15:00:00,24.94,24.95,24.88,24.88,826900.0,11.5297,11.5343,11.5019,11.5019,826900.0
2007-03-13 15:05:00,24.88,24.92,24.86,24.88,1085400.0,11.5019,11.5204,11.4927,11.5019,1085400.0
2007-03-13 15:10:00,24.87,24.95,24.87,24.95,606400.0,11.4973,11.5343,11.4973,11.5343,606400.0
2007-03-13 15:15:00,24.95,24.95,24.91,24.94,351900.0,11.5343,11.5343,11.5158,11.5297,351900.0
2007-03-13 15:20:00,24.94,25.01,24.94,25.0,564400.0,11.5297,11.562,11.5297,11.5574,564400.0
2007-03-13 15:25:00,25.0,25.03,24.98,24.99,453500.0,11.5574,11.5713,11.5482,11.5528,453500.0
2007-03-13 15:30:00,24.98,25.02,24.98,25.02,611400.0,11.5482,11.5667,11.5482,11.5667,611400.0
2007-03-13 15:35:00,25.02,25.03,24.98,25.02,491700.0,11.5667,11.5713,11.5482,11.5667,491700.0
2007-03-13 15:40:00,25.02,25.02,24.93,24.98,1341800.0,11.5667,11.5667,11.5251,11.5482,1341800.0
2007-03-13 15:45:00,24.98,25.0,24.95,24.97,667000.0,11.5482,11.5574,11.5343,11.5436,667000.0
2007-03-13 15:50:00,24.98,24.98,24.9,24.91,1058400.0,11.5482,11.5482,11.5112,11.5158,1058400.0
2007-03-13 15:55:00,24.9,24.95,24.9,24.92,1223000.0,11.5112,11.5343,11.5112,11.5204,1223000.0
2007-03-14 09:30:00,24.92,25.08,24.82,24.93,1058900.0,11.5204,11.5944,11.4742,11.5251,1058900.0
2007-03-14 09:35:00,24.93,24.93,24.86,24.93,870200.0,11.5251,11.5251,11.4927,11.5251,870200.0
2007-03-14 09:40:00,24.93,24.93,24.88,24.9,435900.0,11.5251,11.5251,11.5019,11.5112,435900.0
2007-03-14 09:45:00,24.91,24.92,24.86,24.86,720100.0,11.5158,11.5204,11.4927,11.4927,720100.0
2007-03-14 09:50:00,24.87,24.88,24.85,24.87,765900.0,11.4973,11.5019,11.4881,11.4973,765900.0
2007-03-14 09:55:00,24.86,24.9,24.85,24.88,562200.0,11.4927,11.5112,11.4881,11.5019,562200.0
2007-03-14 10:00:00,24.88,24.88,24.8,24.8,1206800.0,11.5019,11.5019,11.465,11.465,1206800.0
2007-03-14 10:05:00,24.8,24.82,24.72,24.79,1161000.0,11.465,11.4742,11.428,11.4603,1161000.0
2007-03-14 10:10:00,24.78,24.87,24.77,24.87,676400.0,11.4557,11.4973,11.4511,11.4973,676400.0
2007-03-14 10:15:00,24.87,24.89,24.84,24.88,471100.0,11.4973,11.5066,11.4835,11.5019,471100.0
2007-03-14 10:20:00,24.88,24.97,24.8,24.97,552900.0,11.5019,11.5436,11.465,11.5436,552900.0
2007-03-14 10:25:00,24.96,24.98,24.9,24.93,808600.0,11.5389,11.5482,11.5112,11.5251,808600.0
2007-03-14 10:30:00,24.93,25.02,24.92,24.99,395300.0,11.5251,11.5667,11.5204,11.5528,395300.0
2007-03-14 10:35:00,25.0,25.0,24.92,24.94,418700.0,11.5574,11.5574,11.5204,11.5297,418700.0
2007-03-14 10:40:00,24.94,24.99,24.94,24.97,272000.0,11.5297,11.5528,11.5297,11.5436,272000.0
2007-03-14 10:45:00,24.97,24.97,24.9,24.92,565300.0,11.5436,11.5436,11.5112,11.5204,565300.0
2007-03-14 10:50:00,24.92,24.93,24.87,24.92,423800.0,11.5204,11.5251,11.4973,11.5204,423800.0
2007-03-14 10:55:00,24.92,24.92,24.86,24.86,235600.0,11.5204,11.5204,11.4927,11.4927,235600.0
2007-03-14 11:00:00,24.86,24.92,24.84,24.89,969600.0,11.4927,11.5204,11.4835,11.5066,969600.0
2007-03-14 11:05:00,24.88,24.92,24.88,24.88,511500.0,11.5019,11.5204,11.5019,11.5019,511500.0
2007-03-14 11:10:00,24.88,24.89,24.86,24.88,439800.0,11.5019,11.5066,11.4927,11.5019,439800.0
2007-03-14 11:15:00,24.88,24.89,24.85,24.86,505700.0,11.5019,11.5066,11.4881,11.4927,505700.0
2007-03-14 11:20:00,24.85,24.86,24.83,24.83,348600.0,11.4881,11.4927,11.4788,11.4788,348600.0
2007-03-14 11:25:00,24.83,24.86,24.8,24.81,375600.0,11.4788,11.4927,11.465,11.4696,375600.0
2007-03-14 11:30:00,24.81,24.82,24.76,24.77,701200.0,11.4696,11.4742,11.4465,11.4511,701200.0
2007-03-14 11:35:00,24.77,24.81,24.76,24.81,710000.0,11.4511,11.4696,11.4465,11.4696,710000.0
2007-03-14 11:40:00,24.81,24.82,24.78,24.8,438600.0,11.4696,11.4742,11.4557,11.465,438600.0
2007-03-14 11:45:00,24.8,24.83,24.79,24.82,279800.0,11.465,11.4788,11.4603,11.4742,279800.0
2007-03-14 11:50:00,24.83,24.83,24.79,24.8,221300.0,11.4788,11.4788,11.4603,11.465,221300.0
2007-03-14 11:55:00,24.8,24.83,24.79,24.82,133100.0,11.465,11.4788,11.4603,11.4742,133100.0
2007-03-14 12:00:00,24.82,24.83,24.78,24.79,549700.0,11.4742,11.4788,11.4557,11.4603,549700.0
2007-03-14 12:05:00,24.79,24.8,24.75,24.75,561600.0,11.4603,11.465,11.4418,11.4418,561600.0
2007-03-14 12:10:00,24.75,24.77,24.67,24.68,1193100.0,11.4418,11.4511,11.4049,11.4095,1193100.0
2007-03-14 12:15:00,24.67,24.72,24.66,24.72,714600.0,11.4049,11.428,11.4002,11.428,714600.0
2007-03-14 12:20:00,24.71,24.73,24.65,24.68,944400.0,11.4234,11.4326,11.3956,11.4095,944400.0
2007-03-14 12:25:00,24.68,24.75,24.67,24.73,685300.0,11.4095,11.4418,11.4049,11.4326,685300.0
2007-03-14 12:30:00,24.73,24.74,24.69,24.72,637800.0,11.4326,11.4372,11.4141,11.428,637800.0
2007-03-14 12:35:00,24.72,24.75,24.7,24.75,487500.0,11.428,11.4418,11.4187,11.4418,487500.0
2007-03-14 12:40:00,24.75,24.78,24.74,24.78,517600.0,11.4418,11.4557,11.4372,11.4557,517600.0
2007-03-14 12:45:00,24.78,24.79,24.76,24.76,581600.0,11.4557,11.4603,11.4465,11.4465,581600.0
2007-03-14 12:50:00,24.76,24.76,24.66,24.7,674000.0,11.4465,11.4465,11.4002,11.4187,674000.0
2007-03-14 12:55:00,24.7,24.72,24.67,24.71,481100.0,11.4187,11.428,11.4049,11.4234,481100.0
2007-03-14 13:00:00,24.7,24.72,24.68,24.71,628200.0,11.4187,11.428,11.4095,11.4234,628200.0
2007-03-14 13:05:00,24.71,24.75,24.7,24.73,552000.0,11.4234,11.4418,11.4187,11.4326,552000.0
2007-03-14 13:10:00,24.74,24.77,24.7,24.7,653300.0,11.4372,11.4511,11.4187,11.4187,653300.0
2007-03-14 13:15:00,24.7,24.73,24.67,24.73,728200.0,11.4187,11.4326,11.4049,11.4326,728200.0
2007-03-14 13:20:00,24.73,24.76,24.7,24.76,1054300.0,11.4326,11.4465,11.4187,11.4465,1054300.0
2007-03-14 13:25:00,24.76,24.78,24.74,24.75,470100.0,11.4465,11.4557,11.4372,11.4418,470100.0
2007-03-14 13:30:00,24.75,24.77,24.71,24.75,362700.0,11.4418,11.4511,11.4234,11.4418,362700.0
2007-03-14 13:35:00,24.75,24.76,24.7,24.74,898700.0,11.4418,11.4465,11.4187,11.4372,898700.0
2007-03-14 13:40:00,24.73,24.8,24.71,24.78,945600.0,11.4326,11.465,11.4234,11.4557,945600.0
2007-03-14 13:45:00,24.78,24.79,24.72,24.73,408200.0,11.4557,11.4603,11.428,11.4326,408200.0
2007-03-14 13:50:00,24.72,24.74,24.68,24.7,1283800.0,11.428,11.4372,11.4095,11.4187,1283800.0
2007-03-14 13:55:00,24.69,24.73,24.67,24.7,338000.0,11.4141,11.4326,11.4049,11.4187,338000.0
2007-03-14 14:00:00,24.7,24.73,24.66,24.68,392500.0,11.4187,11.4326,11.4002,11.4095,392500.0
2007-03-14 14:05:00,24.68,24.69,24.66,24.68,232800.0,11.4095,11.4141,11.4002,11.4095,232800.0
2007-03-14 14:10:00,24.68,24.7,24.67,24.68,294000.0,11.4095,11.4187,11.4049,11.4095,294000.0
2007-03-14 14:15:00,24.68,24.7,24.67,24.69,254800.0,11.4095,11.4187,11.4049,11.4141,254800.0
2007-03-14 14:20:00,24.69,24.73,24.67,24.7,635900.0,11.4141,11.4326,11.4049,11.4187,635900.0
2007-03-14 14:25:00,24.69,24.74,24.69,24.71,489200.0,11.4141,11.4372,11.4141,11.4234,489200.0
2007-03-14 14:30:00,24.72,24.76,24.7,24.71,621900.0,11.428,11.4465,11.4187,11.4234,621900.0
2007-03-14 14:35:00,24.71,24.76,24.7,24.73,654800.0,11.4234,11.4465,11.4187,11.4326,654800.0
2007-03-14 14:40:00,24.74,24.77,24.7,24.74,726000.0,11.4372,11.4511,11.4187,11.4372,726000.0
2007-03-14 14:45:00,24.74,24.76,24.71,24.73,433200.0,11.4372,11.4465,11.4234,11.4326,433200.0
2007-03-14 14:50:00,24.73,24.74,24.69,24.72,315300.0,11.4326,11.4372,11.4141,11.428,315300.0
2007-03-14 14:55:00,24.72,24.75,24.71,24.74,440900.0,11.428,11.4418,11.4234,11.4372,440900.0
2007-03-14 15:00:00,24.74,24.75,24.73,24.75,429800.0,11.4372,11.4418,11.4326,11.4418,429800.0
2007-03-14 15:05:00,24.75,24.76,24.74,24.76,365400.0,11.4418,11.4465,11.4372,11.4465,365400.0
2007-03-14 15:10:00,24.75,24.79,24.75,24.76,521000.0,11.4418,11.4603,11.4418,11.4465,521000.0
2007-03-14 15:15:00,24.76,24.82,24.76,24.82,678300.0,11.4465,11.4742,11.4465,11.4742,678300.0
2007-03-14 15:20:00,24.82,24.82,24.78,24.81,579200.0,11.4742,11.4742,11.4557,11.4696,579200.0
2007-03-14 15:25:00,24.8,24.82,24.78,24.8,796200.0,11.465,11.4742,11.4557,11.465,796200.0
2007-03-14 15:30:00,24.81,24.81,24.71,24.73,631400.0,11.4696,11.4696,11.4234,11.4326,631400.0
2007-03-14 15:35:00,24.73,24.78,24.73,24.77,685300.0,11.4326,11.4557,11.4326,11.4511,685300.0
2007-03-14 15:40:00,24.76,24.79,24.75,24.76,865900.0,11.4465,11.4603,11.4418,11.4465,865900.0
2007-03-14 15:45:00,24.76,24.79,24.74,24.79,630400.0,11.4465,11.4603,11.4372,11.4603,630400.0
2007-03-14 15:50:00,24.79,24.81,24.78,24.79,748900.0,11.4603,11.4696,11.4557,11.4603,748900.0
2007-03-14 15:55:00,24.79,24.85,24.79,24.84,1299800.0,11.4603,11.4881,11.4603,11.4835,1299800.0
2007-03-15 09:30:00,24.78,24.88,24.78,24.85,733500.0,11.4557,11.5019,11.4557,11.4881,733500.0
2007-03-15 09:35:00,24.86,24.88,24.8,24.8,365600.0,11.4927,11.5019,11.465,11.465,365600.0
2007-03-15 09:40:00,24.8,24.81,24.73,24.75,505500.0,11.465,11.4696,11.4326,11.4418,505500.0
2007-03-15 09:45:00,24.76,24.79,24.75,24.77,432200.0,11.4465,11.4603,11.4418,11.4511,432200.0
2007-03-15 09:50:00,24.77,24.84,24.77,24.83,395600.0,11.4511,11.4835,11.4511,11.4788,395600.0
2007-03-15 09:55:00,24.83,24.84,24.8,24.83,266500.0,11.4788,11.4835,11.465,11.4788,266500.0
2007-03-15 10:00:00,24.84,24.89,24.83,24.89,366000.0,11.4835,11.5066,11.4788,11.5066,366000.0
2007-03-15 10:05:00,24.88,24.89,24.81,24.82,364100.0,11.5019,11.5066,11.4696,11.4742,364100.0
2007-03-15 10:10:00,24.83,24.84,24.81,24.82,238200.0,11.4788,11.4835,11.4696,11.4742,238200.0
2007-03-15 10:15:00,24.82,24.87,24.81,24.82,277100.0,11.4742,11.4973,11.4696,11.4742,277100.0
2007-03-15 10:20:00,24.82,24.85,24.8,24.81,424000.0,11.4742,11.4881,11.465,11.4696,424000.0
2007-03-15 10:25:00,24.81,24.82,24.79,24.8,437300.0,11.4696,11.4742,11.4603,11.465,437300.0
2007-03-15 10:30:00,24.8,24.82,24.78,24.81,441700.0,11.465,11.4742,11.4557,11.4696,441700.0
2007-03-15 10:35:00,24.82,24.88,24.81,24.86,748300.0,11.4742,11.5019,11.4696,11.4927,748300.0
2007-03-15 10:40:00,24.86,24.89,24.85,24.87,294400.0,11.4927,11.5066,11.4881,11.4973,294400.0
2007-03-15 10:45:00,24.87,24.95,24.87,24.95,466200.0,11.4973,11.5343,11.4973,11.5343,466200.0
2007-03-15 10:50:00,24.95,24.95,24.88,24.9,538700.0,11.5343,11.5343,11.5019,11.5112,538700.0
2007-03-15 10:55:00,24.89,24.91,24.87,24.9,280000.0,11.5066,11.5158,11.4973,11.5112,280000.0
2007-03-15 11:00:00,24.91,24.92,24.89,24.92,192500.0,11.5158,11.5204,11.5066,11.5204,192500.0
2007-03-15 11:05:00,24.92,24.94,24.9,24.93,258100.0,11.5204,11.5297,11.5112,11.5251,258100.0
2007-03-15 11:10:00,24.93,24.95,24.91,24.92,392900.0,11.5251,11.5343,11.5158,11.5204,392900.0
2007-03-15 11:15:00,24.91,24.92,24.9,24.9,450100.0,11.5158,11.5204,11.5112,11.5112,450100.0
2007-03-15 11:20:00,24.9,24.93,24.9,24.92,233800.0,11.5112,11.5251,11.5112,11.5204,233800.0
2007-03-15 11:25:00,24.91,24.94,24.91,24.92,282500.0,11.5158,11.5297,11.5158,11.5204,282500.0
2007-03-15 11:30:00,24.92,24.96,24.92,24.94,357500.0,11.5204,11.5389,11.5204,11.5297,357500.0
2007-03-15 11:35:00,24.94,24.95,24.92,24.92,352900.0,11.5297,11.5343,11.5204,11.5204,352900.0
2007-03-15 11:40:00,24.92,24.93,24.92,24.93,162600.0,11.5204,11.5251,11.5204,11.5251,162600.0
2007-03-15 11:45:00,24.93,24.93,24.88,24.9,493700.0,11.5251,11.5251,11.5019,11.5112,493700.0
2007-03-15 11:50:00,24.89,24.91,24.85,24.9,667900.0,11.5066,11.5158,11.4881,11.5112,667900.0
2007-03-15 11:55:00,24.9,24.9,24.86,24.88,213000.0,11.5112,11.5112,11.4927,11.5019,213000.0
2007-03-15 12:00:00,24.88,24.91,24.86,24.91,385400.0,11.5019,11.5158,11.4927,11.5158,385400.0
2007-03-15 12:05:00,24.91,24.93,24.87,24.88,297600.0,11.5158,11.5251,11.4973,11.5019,297600.0
2007-03-15 12:10:00,24.88,24.91,24.87,24.9,139600.0,11.5019,11.5158,11.4973,11.5112,139600.0
2007-03-15 12:15:00,24.9,24.93,24.89,24.93,142600.0,11.5112,11.5251,11.5066,11.5251,142600.0
2007-03-15 12:20:00,24.93,24.94,24.92,24.94,129200.0,11.5251,11.5297,11.5204,11.5297,129200.0
2007-03-15 12:25:00,24.94,24.95,24.93,24.95,226800.0,11.5297,11.5343,11.5251,11.5343,226800.0
2007-03-15 12:30:00,24.94,24.96,24.93,24.93,214400.0,11.5297,11.5389,11.5251,11.5251,214400.0
2007-03-15 12:35:00,24.93,24.96,24.93,24.95,265200.0,11.5251,11.5389,11.5251,11.5343,265200.0
2007-03-15 12:40:00,24.95,24.96,24.94,24.96,260700.0,11.5343,11.5389,11.5297,11.5389,260700.0
2007-03-15 12:45:00,24.96,24.98,24.95,24.98,226100.0,11.5389,11.5482,11.5343,11.5482,226100.0
2007-03-15 12:50:00,24.98,24.99,24.94,24.94,337300.0,11.5482,11.5528,11.5297,11.5297,337300.0
2007-03-15 12:55:00,24.95,24.96,24.94,24.96,197500.0,11.5343,11.5389,11.5297,11.5389,197500.0
2007-03-15 13:00:00,24.96,24.96,24.94,24.95,188900.0,11.5389,11.5389,11.5297,11.5343,188900.0
2007-03-15 13:05:00,24.95,24.98,24.95,24.97,189800.0,11.5343,11.5482,11.5343,11.5436,189800.0
2007-03-15 13:10:00,24.97,24.97,24.94,24.94,149800.0,11.5436,11.5436,11.5297,11.5297,149800.0
2007-03-15 13:15:00,24.95,24.95,24.89,24.9,440400.0,11.5343,11.5343,11.5066,11.5112,440400.0
2007-03-15 13:20:00,24.9,24.9,24.86,24.86,622600.0,11.5112,11.5112,11.4927,11.4927,622600.0
2007-03-15 13:25:00,24.87,24.87,24.84,24.85,486300.0,11.4973,11.4973,11.4835,11.4881,486300.0
2007-03-15 13:30:00,24.85,24.85,24.8,24.82,672400.0,11.4881,11.4881,11.465,11.4742,672400.0
2007-03-15 13:35:00,24.81,24.85,24.8,24.8,432700.0,11.4696,11.4881,11.465,11.465,432700.0
2007-03-15 13:40:00,24.8,24.85,24.79,24.84,501200.0,11.465,11.4881,11.4603,11.4835,501200.0
2007-03-15 13:45:00,24.82,24.88,24.82,24.87,329500.0,11.4742,11.5019,11.4742,11.4973,329500.0
2007-03-15 13:50:00,24.87,24.93,24.85,24.91,720000.0,11.4973,11.5251,11.4881,11.5158,720000.0
2007-03-15 13:55:00,24.9,24.92,24.88,24.92,318600.0,11.5112,11.5204,11.5019,11.5204,318600.0
2007-03-15 14:00:00,24.91,24.92,24.87,24.89,416300.0,11.5158,11.5204,11.4973,11.5066,416300.0
2007-03-15 14:05:00,24.89,24.92,24.87,24.88,240600.0,11.5066,11.5204,11.4973,11.5019,240600.0
2007-03-15 14:10:00,24.89,24.9,24.85,24.88,311900.0,11.5066,11.5112,11.4881,11.5019,311900.0
2007-03-15 14:15:00,24.88,24.89,24.85,24.88,167300.0,11.5019,11.5066,11.4881,11.5019,167300.0
2007-03-15 14:20:00,24.89,24.9,24.86,24.88,210700.0,11.5066,11.5112,11.4927,11.5019,210700.0
2007-03-15 14:25:00,24.88,24.91,24.88,24.88,608700.0,11.5019,11.5158,11.5019,11.5019,608700.0
2007-03-15 14:30:00,24.88,24.91,24.88,24.89,211800.0,11.5019,11.5158,11.5019,11.5066,211800.0
2007-03-15 14:35:00,24.9,24.92,24.88,24.91,730100.0,11.5112,11.5204,11.5019,11.5158,730100.0
2007-03-15 14:40:00,24.91,24.95,24.91,24.95,355600.0,11.5158,11.5343,11.5158,11.5343,355600.0
2007-03-15 14:45:00,24.95,24.95,24.92,24.94,575100.0,11.5343,11.5343,11.5204,11.5297,575100.0
2007-03-15 14:50:00,24.94,24.97,24.94,24.95,468100.0,11.5297,11.5436,11.5297,11.5343,468100.0
2007-03-15 14:55:00,24.96,24.98,24.93,24.97,772100.0,11.5389,11.5482,11.5251,11.5436,772100.0
2007-03-15 15:00:00,24.97,24.98,24.95,24.97,314300.0,11.5436,11.5482,11.5343,11.5436,314300.0
2007-03-15 15:05:00,24.97,24.98,24.97,24.97,210700.0,11.5436,11.5482,11.5436,11.5436,210700.0
2007-03-15 15:10:00,24.98,24.98,24.92,24.93,515000.0,11.5482,11.5482,11.5204,11.5251,515000.0
2007-03-15 15:15:00,24.92,24.95,24.91,24.94,458000.0,11.5204,11.5343,11.5158,11.5297,458000.0
2007-03-15 15:20:00,24.95,24.96,24.93,24.95,510500.0,11.5343,11.5389,11.5251,11.5343,510500.0
2007-03-15 15:25:00,24.94,24.95,24.88,24.89,521300.0,11.5297,11.5343,11.5019,11.5066,521300.0
2007-03-15 15:30:00,24.88,24.95,24.88,24.94,604400.0,11.5019,11.5343,11.5019,11.5297,604400.0
2007-03-15 15:35:00,24.94,24.99,24.93,24.98,582400.0,11.5297,11.5528,11.5251,11.5482,582400.0
2007-03-15 15:40:00,24.97,24.99,24.92,24.97,673500.0,11.5436,11.5528,11.5204,11.5436,673500.0
2007-03-15 15:45:00,24.98,24.99,24.96,24.97,894700.0,11.5482,11.5528,11.5389,11.5436,894700.0
2007-03-15 15:50:00,24.97,25.03,24.94,25.01,2094600.0,11.5436,11.5713,11.5297,11.562,2094600.0
2007-03-15 15:55:00,25.01,25.02,24.99,25.01,2184300.0,11.562,11.5667,11.5528,11.562,2184300.0
2007-03-16 09:30:00,25.07,25.09,24.93,24.98,10832800.0,11.5898,11.599,11.5251,11.5482,10832800.0
2007-03-16 09:35:00,24.98,25.01,24.91,25.0,544200.0,11.5482,11.562,11.5158,11.5574,544200.0
2007-03-16 09:40:00,25.0,25.04,24.98,25.01,385100.0,11.5574,11.5759,11.5482,11.562,385100.0
2007-03-16 09:45:00,25.01,25.04,24.99,25.04,734800.0,11.562,11.5759,11.5528,11.5759,734800.0
2007-03-16 09:50:00,25.03,25.1,25.02,25.09,661200.0,11.5713,11.6036,11.5667,11.599,661200.0
2007-03-16 09:55:00,25.08,25.1,25.05,25.05,485800.0,11.5944,11.6036,11.5805,11.5805,485800.0
2007-03-16 10:00:00,25.06,25.09,25.03,25.04,407800.0,11.5852,11.599,11.5713,11.5759,407800.0
2007-03-16 10:05:00,25.04,25.07,25.03,25.06,295200.0,11.5759,11.5898,11.5713,11.5852,295200.0
2007-03-16 10:10:00,25.06,25.07,25.03,25.05,316100.0,11.5852,11.5898,11.5713,11.5805,316100.0
2007-03-16 10:15:00,25.05,25.08,25.04,25.07,406300.0,11.5805,11.5944,11.5759,11.5898,406300.0
2007-03-16 10:20:00,25.06,25.08,25.04,25.05,284500.0,11.5852,11.5944,11.5759,11.5805,284500.0
2007-03-16 10:25:00,25.06,25.06,25.04,25.04,188000.0,11.5852,11.5852,11.5759,11.5759,188000.0
2007-03-16 10:30:00,25.05,25.06,25.04,25.04,190400.0,11.5805,11.5852,11.5759,11.5759,190400.0
2007-03-16 10:35:00,25.05,25.05,25.01,25.01,334100.0,11.5805,11.5805,11.562,11.562,334100.0
2007-03-16 10:40:00,25.03,25.04,25.01,25.03,361100.0,11.5713,11.5759,11.562,11.5713,361100.0
2007-03-16 10:45:00,25.03,25.03,25.02,25.02,228100.0,11.5713,11.5713,11.5667,11.5667,228100.0
2007-03-16 10:50:00,25.02,25.03,24.98,24.99,231200.0,11.5667,11.5713,11.5482,11.5528,231200.0
2007-03-16 10:55:00,24.99,25.0,24.98,24.98,288400.0,11.5528,11.5574,11.5482,11.5482,288400.0
2007-03-16 11:00:00,24.99,25.0,24.98,24.98,310900.0,11.5528,11.5574,11.5482,11.5482,310900.0
2007-03-16 11:05:00,24.98,25.01,24.98,25.0,293600.0,11.5482,11.562,11.5482,11.5574,293600.0
2007-03-16 11:10:00,24.99,25.0,24.95,24.99,278100.0,11.5528,11.5574,11.5343,11.5528,278100.0
2007-03-16 11:15:00,24.98,25.01,24.96,25.0,493800.0,11.5482,11.562,11.5389,11.5574,493800.0
2007-03-16 11:20:00,24.99,25.01,24.99,25.01,322300.0,11.5528,11.562,11.5528,11.562,322300.0
2007-03-16 11:25:00,25.01,25.02,24.98,24.99,343600.0,11.562,11.5667,11.5482,11.5528,343600.0
2007-03-16 11:30:00,24.99,25.01,24.94,24.95,290300.0,11.5528,11.562,11.5297,11.5343,290300.0
2007-03-16 11:35:00,24.96,24.97,24.92,24.95,404100.0,11.5389,11.5436,11.5204,11.5343,404100.0
2007-03-16 11:40:00,24.94,24.97,24.94,24.96,244500.0,11.5297,11.5436,11.5297,11.5389,244500.0
2007-03-16 11:45:00,24.97,24.99,24.95,24.98,199900.0,11.5436,11.5528,11.5343,11.5482,199900.0
2007-03-16 11:50:00,24.99,24.99,24.93,24.93,269500.0,11.5528,11.5528,11.5251,11.5251,269500.0
2007-03-16 11:55:00,24.93,24.96,24.93,24.95,331000.0,11.5251,11.5389,11.5251,11.5343,331000.0
2007-03-16 12:00:00,24.95,24.98,24.95,24.97,111400.0,11.5343,11.5482,11.5343,11.5436,111400.0
2007-03-16 12:05:00,24.97,24.98,24.95,24.96,165000.0,11.5436,11.5482,11.5343,11.5389,165000.0
2007-03-16 12:10:00,24.97,24.99,24.95,24.99,263400.0,11.5436,11.5528,11.5343,11.5528,263400.0
2007-03-16 12:15:00,24.99,25.0,24.96,24.96,154900.0,11.5528,11.5574,11.5389,11.5389,154900.0
2007-03-16 12:20:00,24.96,24.98,24.95,24.96,151200.0,11.5389,11.5482,11.5343,11.5389,151200.0
2007-03-16 12:25:00,24.96,24.98,24.96,24.96,124900.0,11.5389,11.5482,11.5389,11.5389,124900.0
2007-03-16 12:30:00,24.97,24.99,24.95,24.97,232500.0,11.5436,11.5528,11.5343,11.5436,232500.0
2007-03-16 12:35:00,24.97,24.98,24.96,24.98,97400.0,11.5436,11.5482,11.5389,11.5482,97400.0
2007-03-16 12:40:00,24.97,24.99,24.97,24.99,67800.0,11.5436,11.5528,11.5436,11.5528,67800.0
2007-03-16 12:45:00,24.99,25.0,24.98,24.99,147000.0,11.5528,11.5574,11.5482,11.5528,147000.0
2007-03-16 12:50:00,24.99,25.0,24.98,24.98,178800.0,11.5528,11.5574,11.5482,11.5482,178800.0
2007-03-16 12:55:00,24.99,25.0,24.98,24.98,369800.0,11.5528,11.5574,11.5482,11.5482,369800.0
2007-03-16 13:00:00,24.99,24.99,24.96,24.96,146100.0,11.5528,11.5528,11.5389,11.5389,146100.0
2007-03-16 13:05:00,24.96,24.97,24.96,24.96,72000.0,11.5389,11.5436,11.5389,11.5389,72000.0
2007-03-16 13:10:00,24.96,24.99,24.96,24.99,158900.0,11.5389,11.5528,11.5389,11.5528,158900.0
2007-03-16 13:15:00,24.99,24.99,24.97,24.98,331500.0,11.5528,11.5528,11.5436,11.5482,331500.0
2007-03-16 13:20:00,24.98,25.0,24.97,24.98,227100.0,11.5482,11.5574,11.5436,11.5482,227100.0
2007-03-16 13:25:00,24.98,24.99,24.98,24.99,57300.0,11.5482,11.5528,11.5482,11.5528,57300.0
2007-03-16 13:30:00,24.99,25.0,24.98,25.0,200300.0,11.5528,11.5574,11.5482,11.5574,200300.0
2007-03-16 13:35:00,25.0,25.0,24.98,24.99,198200.0,11.5574,11.5574,11.5482,11.5528,198200.0
2007-03-16 13:40:00,24.99,25.0,24.98,25.0,189000.0,11.5528,11.5574,11.5482,11.5574,189000.0
2007-03-16 13:45:00,25.0,25.0,24.97,24.98,251000.0,11.5574,11.5574,11.5436,11.5482,251000.0
2007-03-16 13:50:00,24.98,24.99,24.97,24.99,532600.0,11.5482,11.5528,11.5436,11.5528,532600.0
2007-03-16 13:55:00,24.98,25.0,24.98,25.0,100800.0,11.5482,11.5574,11.5482,11.5574,100800.0
2007-03-16 14:00:00,24.99,25.0,24.98,24.99,152400.0,11.5528,11.5574,11.5482,11.5528,152400.0
2007-03-16 14:05:00,24.98,25.0,24.97,24.97,275400.0,11.5482,11.5574,11.5436,11.5436,275400.0
2007-03-16 14:10:00,24.98,24.98,24.94,24.97,376900.0,11.5482,11.5482,11.5297,11.5436,376900.0
2007-03-16 14:15:00,24.98,24.98,24.91,24.93,701100.0,11.5482,11.5482,11.5158,11.5251,701100.0
2007-03-16 14:20:00,24.93,24.93,24.9,24.93,631300.0,11.5251,11.5251,11.5112,11.5251,631300.0
2007-03-16 14:25:00,24.93,24.95,24.92,24.94,262800.0,11.5251,11.5343,11.5204,11.5297,262800.0
2007-03-16 14:30:00,24.94,24.95,24.9,24.92,559600.0,11.5297,11.5343,11.5112,11.5204,559600.0
2007-03-16 14:35:00,24.92,24.96,24.92,24.96,410800.0,11.5204,11.5389,11.5204,11.5389,410800.0
2007-03-16 14:40:00,24.96,24.98,24.94,24.97,517100.0,11.5389,11.5482,11.5297,11.5436,517100.0
2007-03-16 14:45:00,24.97,25.0,24.95,25.0,568200.0,11.5436,11.5574,11.5343,11.5574,568200.0
2007-03-16 14:50:00,25.0,25.0,24.97,24.98,296100.0,11.5574,11.5574,11.5436,11.5482,296100.0
2007-03-16 14:55:00,24.97,24.99,24.97,24.99,274100.0,11.5436,11.5528,11.5436,11.5528,274100.0
2007-03-16 15:00:00,24.99,25.0,24.98,25.0,327600.0,11.5528,11.5574,11.5482,11.5574,327600.0
2007-03-16 15:05:00,25.0,25.01,24.99,25.0,422100.0,11.5574,11.562,11.5528,11.5574,422100.0
2007-03-16 15:10:00,25.0,25.01,24.99,25.01,496300.0,11.5574,11.562,11.5528,11.562,496300.0
2007-03-16 15:15:00,25.0,25.01,24.99,25.01,334700.0,11.5574,11.562,11.5528,11.562,334700.0
2007-03-16 15:20:00,25.0,25.01,24.99,25.0,300800.0,11.5574,11.562,11.5528,11.5574,300800.0
2007-03-16 15:25:00,25.01,25.01,25.0,25.0,626300.0,11.562,11.562,11.5574,11.5574,626300.0
2007-03-16 15:30:00,25.0,25.02,24.97,24.98,688600.0,11.5574,11.5667,11.5436,11.5482,688600.0
2007-03-16 15:35:00,24.98,25.03,24.98,24.99,1049600.0,11.5482,11.5713,11.5482,11.5528,1049600.0
2007-03-16 15:40:00,24.99,25.0,24.95,24.98,1483500.0,11.5528,11.5574,11.5343,11.5482,1483500.0
2007-03-16 15:45:00,24.98,25.04,24.98,25.02,1499600.0,11.5482,11.5759,11.5482,11.5667,1499600.0
2007-03-16 15:50:00,25.02,25.03,24.99,25.0,942400.0,11.5667,11.5713,11.5528,11.5574,942400.0
2007-03-16 15:55:00,25.0,25.02,24.99,25.01,1328400.0,11.5574,11.5667,11.5528,11.562,1328400.0
2007-03-19 09:30:00,25.05,25.14,25.05,25.1,665700.0,11.5805,11.6221,11.5805,11.6036,665700.0
2007-03-19 09:35:00,25.1,25.15,25.07,25.07,365000.0,11.6036,11.6268,11.5898,11.5898,365000.0
2007-03-19 09:40:00,25.07,25.08,25.01,25.02,472800.0,11.5898,11.5944,11.562,11.5667,472800.0
2007-03-19 09:45:00,25.02,25.08,25.01,25.07,412900.0,11.5667,11.5944,11.562,11.5898,412900.0
2007-03-19 09:50:00,25.07,25.08,25.04,25.04,339500.0,11.5898,11.5944,11.5759,11.5759,339500.0
2007-03-19 09:55:00,25.04,25.05,25.02,25.05,223800.0,11.5759,11.5805,11.5667,11.5805,223800.0
2007-03-19 10:00:00,25.06,25.08,24.99,25.01,314200.0,11.5852,11.5944,11.5528,11.562,314200.0
2007-03-19 10:05:00,25.0,25.03,25.0,25.01,174100.0,11.5574,11.5713,11.5574,11.562,174100.0
2007-03-19 10:10:00,25.01,25.02,24.98,24.98,366900.0,11.562,11.5667,11.5482,11.5482,366900.0
2007-03-19 10:15:00,24.98,25.0,24.95,24.98,380500.0,11.5482,11.5574,11.5343,11.5482,380500.0
2007-03-19 10:20:00,24.98,25.01,24.97,25.0,229500.0,11.5482,11.562,11.5436,11.5574,229500.0
2007-03-19 10:25:00,24.99,25.01,24.99,25.01,119900.0,11.5528,11.562,11.5528,11.562,119900.0
2007-03-19 10:30:00,25.01,25.04,25.0,25.03,257200.0,11.562,11.5759,11.5574,11.5713,257200.0
2007-03-19 10:35:00,25.03,25.05,25.03,25.04,216100.0,11.5713,11.5805,11.5713,11.5759,216100.0
2007-03-19 10:40:00,25.04,25.06,25.03,25.05,270900.0,11.5759,11.5852,11.5713,11.5805,270900.0
2007-03-19 10:45:00,25.05,25.07,25.04,25.06,262100.0,11.5805,11.5898,11.5759,11.5852,262100.0
2007-03-19 10:50:00,25.07,25.13,25.06,25.13,310000.0,11.5898,11.6175,11.5852,11.6175,310000.0
2007-03-19 10:55:00,25.13,25.13,25.09,25.12,311500.0,11.6175,11.6175,11.599,11.6129,311500.0
2007-03-19 11:00:00,25.12,25.14,25.11,25.13,342000.0,11.6129,11.6221,11.6083,11.6175,342000.0
2007-03-19 11:05:00,25.13,25.16,25.13,25.14,415600.0,11.6175,11.6314,11.6175,11.6221,415600.0
2007-03-19 11:10:00,25.14,25.16,25.14,25.14,235400.0,11.6221,11.6314,11.6221,11.6221,235400.0
2007-03-19 11:15:00,25.14,25.16,25.12,25.12,298200.0,11.6221,11.6314,11.6129,11.6129,298200.0
2007-03-19 11:20:00,25.12,25.14,25.12,25.14,205300.0,11.6129,11.6221,11.6129,11.6221,205300.0
2007-03-19 11:25:00,25.13,25.15,25.12,25.13,250800.0,11.6175,11.6268,11.6129,11.6175,250800.0
2007-03-19 11:30:00,25.14,25.15,25.13,25.15,206500.0,11.6221,11.6268,11.6175,11.6268,206500.0
2007-03-19 11:35:00,25.14,25.15,25.12,25.13,509400.0,11.6221,11.6268,11.6129,11.6175,509400.0
2007-03-19 11:40:00,25.13,25.14,25.12,25.14,344100.0,11.6175,11.6221,11.6129,11.6221,344100.0
2007-03-19 11:45:00,25.14,25.15,25.13,25.14,177300.0,11.6221,11.6268,11.6175,11.6221,177300.0
2007-03-19 11:50:00,25.14,25.16,25.14,25.16,149500.0,11.6221,11.6314,11.6221,11.6314,149500.0
2007-03-19 11:55:00,25.16,25.17,25.15,25.17,257100.0,11.6314,11.636,11.6268,11.636,257100.0
2007-03-19 12:00:00,25.16,25.17,25.15,25.16,280800.0,11.6314,11.636,11.6268,11.6314,280800.0
2007-03-19 12:05:00,25.16,25.19,25.16,25.19,201800.0,11.6314,11.6453,11.6314,11.6453,201800.0
2007-03-19 12:10:00,25.19,25.22,25.18,25.21,305700.0,11.6453,11.6591,11.6406,11.6545,305700.0
2007-03-19 12:15:00,25.21,25.23,25.2,25.21,407900.0,11.6545,11.6637,11.6499,11.6545,407900.0
2007-03-19 12:20:00,25.21,25.23,25.21,25.23,103100.0,11.6545,11.6637,11.6545,11.6637,103100.0
2007-03-19 12:25:00,25.23,25.23,25.21,25.22,225800.0,11.6637,11.6637,11.6545,11.6591,225800.0
2007-03-19 12:30:00,25.21,25.22,25.18,25.22,355000.0,11.6545,11.6591,11.6406,11.6591,355000.0
2007-03-19 12:35:00,25.22,25.25,25.22,25.23,276900.0,11.6591,11.673,11.6591,11.6637,276900.0
2007-03-19 12:40:00,25.23,25.24,25.22,25.22,138800.0,11.6637,11.6684,11.6591,11.6591,138800.0
2007-03-19 12:45:00,25.23,25.24,25.22,25.24,118900.0,11.6637,11.6684,11.6591,11.6684,118900.0
2007-03-19 12:50:00,25.24,25.25,25.23,25.25,261000.0,11.6684,11.673,11.6637,11.673,261000.0
2007-03-19 12:55:00,25.24,25.25,25.22,25.25,219200.0,11.6684,11.673,11.6591,11.673,219200.0
2007-03-19 13:00:00,25.24,25.25,25.21,25.24,342400.0,11.6684,11.673,11.6545,11.6684,342400.0
2007-03-19 13:05:00,25.24,25.28,25.24,25.28,267200.0,11.6684,11.6869,11.6684,11.6869,267200.0
2007-03-19 13:10:00,25.27,25.3,25.27,25.29,256600.0,11.6822,11.6961,11.6822,11.6915,256600.0
2007-03-19 13:15:00,25.29,25.3,25.29,25.29,143700.0,11.6915,11.6961,11.6915,11.6915,143700.0
2007-03-19 13:20:00,25.29,25.33,25.28,25.29,316300.0,11.6915,11.71,11.6869,11.6915,316300.0
2007-03-19 13:25:00,25.28,25.32,25.26,25.28,299900.0,11.6869,11.7054,11.6776,11.6869,299900.0
2007-03-19 13:30:00,25.27,25.3,25.27,25.28,168600.0,11.6822,11.6961,11.6822,11.6869,168600.0
2007-03-19 13:35:00,25.29,25.32,25.28,25.32,203900.0,11.6915,11.7054,11.6869,11.7054,203900.0
2007-03-19 13:40:00,25.32,25.36,25.31,25.35,317900.0,11.7054,11.7238,11.7007,11.7192,317900.0
2007-03-19 13:45:00,25.35,25.36,25.34,25.35,291600.0,11.7192,11.7238,11.7146,11.7192,291600.0
2007-03-19 13:50:00,25.35,25.35,25.33,25.34,153500.0,11.7192,11.7192,11.71,11.7146,153500.0
2007-03-19 13:55:00,25.33,25.34,25.3,25.31,201200.0,11.71,11.7146,11.6961,11.7007,201200.0
2007-03-19 14:00:00,25.3,25.31,25.28,25.28,111200.0,11.6961,11.7007,11.6869,11.6869,111200.0
2007-03-19 14:05:00,25.29,25.3,25.28,25.3,194700.0,11.6915,11.6961,11.6869,11.6961,194700.0
2007-03-19 14:10:00,25.3,25.32,25.25,25.25,268700.0,11.6961,11.7054,11.673,11.673,268700.0
2007-03-19 14:15:00,25.25,25.28,25.25,25.27,160400.0,11.673,11.6869,11.673,11.6822,160400.0
2007-03-19 14:20:00,25.26,25.27,25.24,25.25,157200.0,11.6776,11.6822,11.6684,11.673,157200.0
2007-03-19 14:25:00,25.25,25.27,25.24,25.26,192600.0,11.673,11.6822,11.6684,11.6776,192600.0
2007-03-19 14:30:00,25.26,25.26,25.25,25.25,119900.0,11.6776,11.6776,11.673,11.673,119900.0
2007-03-19 14:35:00,25.26,25.31,25.26,25.31,255400.0,11.6776,11.7007,11.6776,11.7007,255400.0
2007-03-19 14:40:00,25.32,25.32,25.3,25.31,282800.0,11.7054,11.7054,11.6961,11.7007,282800.0
2007-03-19 14:45:00,25.31,25.34,25.3,25.31,238500.0,11.7007,11.7146,11.6961,11.7007,238500.0
2007-03-19 14:50:00,25.32,25.34,25.31,25.31,219900.0,11.7054,11.7146,11.7007,11.7007,219900.0
2007-03-19 14:55:00,25.32,25.33,25.31,25.33,195900.0,11.7054,11.71,11.7007,11.71,195900.0
2007-03-19 15:00:00,25.32,25.33,25.3,25.31,381100.0,11.7054,11.71,11.6961,11.7007,381100.0
2007-03-19 15:05:00,25.32,25.32,25.27,25.29,402100.0,11.7054,11.7054,11.6822,11.6915,402100.0
2007-03-19 15:10:00,25.28,25.29,25.26,25.27,357200.0,11.6869,11.6915,11.6776,11.6822,357200.0
2007-03-19 15:15:00,25.27,25.29,25.26,25.29,376700.0,11.6822,11.6915,11.6776,11.6915,376700.0
2007-03-19 15:20:00,25.29,25.3,25.27,25.27,357600.0,11.6915,11.6961,11.6822,11.6822,357600.0
2007-03-19 15:25:00,25.28,25.3,25.26,25.29,414700.0,11.6869,11.6961,11.6776,11.6915,414700.0
2007-03-19 15:30:00,25.28,25.29,25.27,25.29,398200.0,11.6869,11.6915,11.6822,11.6915,398200.0
2007-03-19 15:35:00,25.29,25.32,25.28,25.29,608000.0,11.6915,11.7054,11.6869,11.6915,608000.0
2007-03-19 15:40:00,25.29,25.34,25.29,25.33,634100.0,11.6915,11.7146,11.6915,11.71,634100.0
2007-03-19 15:45:00,25.33,25.34,25.31,25.33,814600.0,11.71,11.7146,11.7007,11.71,814600.0
2007-03-19 15:50:00,25.33,25.36,25.32,25.35,1019800.0,11.71,11.7238,11.7054,11.7192,1019800.0
2007-03-19 15:55:00,25.35,25.36,25.32,25.36,1248100.0,11.7192,11.7238,11.7054,11.7238,1248100.0
2007-03-20 09:30:00,25.23,25.35,25.2,25.34,584000.0,11.6637,11.7192,11.6499,11.7146,584000.0
2007-03-20 09:35:00,25.34,25.35,25.28,25.34,402500.0,11.7146,11.7192,11.6869,11.7146,402500.0
2007-03-20 09:40:00,25.34,25.35,25.33,25.34,223500.0,11.7146,11.7192,11.71,11.7146,223500.0
2007-03-20 09:45:00,25.33,25.4,25.33,25.39,328900.0,11.71,11.7423,11.71,11.7377,328900.0
2007-03-20 09:50:00,25.4,25.42,25.36,25.4,361600.0,11.7423,11.7516,11.7238,11.7423,361600.0
2007-03-20 09:55:00,25.41,25.48,25.41,25.44,660000.0,11.747,11.7793,11.747,11.7608,660000.0
2007-03-20 10:00:00,25.43,25.45,25.39,25.39,662000.0,11.7562,11.7655,11.7377,11.7377,662000.0
2007-03-20 10:05:00,25.39,25.43,25.39,25.39,255500.0,11.7377,11.7562,11.7377,11.7377,255500.0
2007-03-20 10:10:00,25.39,25.41,25.36,25.4,317500.0,11.7377,11.747,11.7238,11.7423,317500.0
2007-03-20 10:15:00,25.4,25.4,25.36,25.36,250000.0,11.7423,11.7423,11.7238,11.7238,250000.0
2007-03-20 10:20:00,25.36,25.4,25.36,25.36,309700.0,11.7238,11.7423,11.7238,11.7238,309700.0
2007-03-20 10:25:00,25.37,25.41,25.36,25.4,300300.0,11.7285,11.747,11.7238,11.7423,300300.0
2007-03-20 10:30:00,25.4,25.41,25.39,25.4,152600.0,11.7423,11.747,11.7377,11.7423,152600.0
2007-03-20 10:35:00,25.41,25.43,25.4,25.42,213700.0,11.747,11.7562,11.7423,11.7516,213700.0
2007-03-20 10:40:00,25.43,25.46,25.43,25.45,197300.0,11.7562,11.7701,11.7562,11.7655,197300.0
2007-03-20 10:45:00,25.45,25.47,25.43,25.45,231600.0,11.7655,11.7747,11.7562,11.7655,231600.0
2007-03-20 10:50:00,25.45,25.46,25.43,25.44,147900.0,11.7655,11.7701,11.7562,11.7608,147900.0
2007-03-20 10:55:00,25.44,25.45,25.43,25.45,266600.0,11.7608,11.7655,11.7562,11.7655,266600.0
2007-03-20 11:00:00,25.45,25.45,25.43,25.44,221100.0,11.7655,11.7655,11.7562,11.7608,221100.0
2007-03-20 11:05:00,25.44,25.47,25.44,25.46,216900.0,11.7608,11.7747,11.7608,11.7701,216900.0
2007-03-20 11:10:00,25.47,25.47,25.44,25.45,231600.0,11.7747,11.7747,11.7608,11.7655,231600.0
2007-03-20 11:15:00,25.44,25.46,25.44,25.45,139600.0,11.7608,11.7701,11.7608,11.7655,139600.0
2007-03-20 11:20:00,25.45,25.47,25.45,25.45,253300.0,11.7655,11.7747,11.7655,11.7655,253300.0
2007-03-20 11:25:00,25.46,25.47,25.45,25.45,142600.0,11.7701,11.7747,11.7655,11.7655,142600.0
2007-03-20 11:30:00,25.45,25.46,25.44,25.44,144100.0,11.7655,11.7701,11.7608,11.7608,144100.0
2007-03-20 11:35:00,25.44,25.45,25.4,25.41,208600.0,11.7608,11.7655,11.7423,11.747,208600.0
2007-03-20 11:40:00,25.42,25.45,25.41,25.45,171300.0,11.7516,11.7655,11.747,11.7655,171300.0
2007-03-20 11:45:00,25.44,25.46,25.43,25.44,140700.0,11.7608,11.7701,11.7562,11.7608,140700.0
2007-03-20 11:50:00,25.43,25.46,25.43,25.46,212800.0,11.7562,11.7701,11.7562,11.7701,212800.0
2007-03-20 11:55:00,25.46,25.49,25.45,25.48,189100.0,11.7701,11.7839,11.7655,11.7793,189100.0
2007-03-20 12:00:00,25.48,25.49,25.45,25.48,193400.0,11.7793,11.7839,11.7655,11.7793,193400.0
2007-03-20 12:05:00,25.48,25.49,25.47,25.47,140600.0,11.7793,11.7839,11.7747,11.7747,140600.0
2007-03-20 12:10:00,25.47,25.47,25.44,25.44,208600.0,11.7747,11.7747,11.7608,11.7608,208600.0
2007-03-20 12:15:00,25.44,25.47,25.44,25.45,286800.0,11.7608,11.7747,11.7608,11.7655,286800.0
2007-03-20 12:20:00,25.45,25.49,25.45,25.48,120700.0,11.7655,11.7839,11.7655,11.7793,120700.0
2007-03-20 12:25:00,25.49,25.5,25.47,25.49,229100.0,11.7839,11.7886,11.7747,11.7839,229100.0
2007-03-20 12:30:00,25.5,25.5,25.48,25.48,165100.0,11.7886,11.7886,11.7793,11.7793,165100.0
2007-03-20 12:35:00,25.48,25.49,25.46,25.48,211000.0,11.7793,11.7839,11.7701,11.7793,211000.0
2007-03-20 12:40:00,25.49,25.5,25.48,25.49,96400.0,11.7839,11.7886,11.7793,11.7839,96400.0
2007-03-20 12:45:00,25.49,25.5,25.49,25.49,63300.0,11.7839,11.7886,11.7839,11.7839,63300.0
2007-03-20 12:50:00,25.5,25.54,25.49,25.54,305600.0,11.7886,11.8071,11.7839,11.8071,305600.0
2007-03-20 12:55:00,25.54,25.54,25.53,25.54,93700.0,11.8071,11.8071,11.8024,11.8071,93700.0
2007-03-20 13:00:00,25.53,25.54,25.53,25.54,114900.0,11.8024,11.8071,11.8024,11.8071,114900.0
2007-03-20 13:05:00,25.54,25.55,25.52,25.52,538300.0,11.8071,11.8117,11.7978,11.7978,538300.0
2007-03-20 13:10:00,25.53,25.53,25.48,25.48,352800.0,11.8024,11.8024,11.7793,11.7793,352800.0
2007-03-20 13:15:00,25.48,25.5,25.46,25.48,301400.0,11.7793,11.7886,11.7701,11.7793,301400.0
2007-03-20 13:20:00,25.48,25.53,25.48,25.52,274700.0,11.7793,11.8024,11.7793,11.7978,274700.0
2007-03-20 13:25:00,25.52,25.56,25.51,25.56,417200.0,11.7978,11.8163,11.7932,11.8163,417200.0
2007-03-20 13:30:00,25.55,25.58,25.52,25.55,432600.0,11.8117,11.8256,11.7978,11.8117,432600.0
2007-03-20 13:35:00,25.55,25.55,25.51,25.54,191200.0,11.8117,11.8117,11.7932,11.8071,191200.0
2007-03-20 13:40:00,25.55,25.58,25.52,25.56,303500.0,11.8117,11.8256,11.7978,11.8163,303500.0
2007-03-20 13:45:00,25.57,25.59,25.56,25.58,118700.0,11.8209,11.8302,11.8163,11.8256,118700.0
2007-03-20 13:50:00,25.58,25.6,25.57,25.58,325500.0,11.8256,11.8348,11.8209,11.8256,325500.0
2007-03-20 13:55:00,25.58,25.6,25.57,25.6,237000.0,11.8256,11.8348,11.8209,11.8348,237000.0
2007-03-20 14:00:00,25.59,25.6,25.57,25.59,292200.0,11.8302,11.8348,11.8209,11.8302,292200.0
2007-03-20 14:05:00,25.59,25.6,25.58,25.59,120800.0,11.8302,11.8348,11.8256,11.8302,120800.0
2007-03-20 14:10:00,25.59,25.61,25.58,25.59,500000.0,11.8302,11.8394,11.8256,11.8302,500000.0
2007-03-20 14:15:00,25.59,25.6,25.58,25.58,48700.0,11.8302,11.8348,11.8256,11.8256,48700.0
2007-03-20 14:20:00,25.58,25.59,25.56,25.56,91100.0,11.8256,11.8302,11.8163,11.8163,91100.0
2007-03-20 14:25:00,25.56,25.57,25.53,25.53,210400.0,11.8163,11.8209,11.8024,11.8024,210400.0
2007-03-20 14:30:00,25.53,25.54,25.52,25.52,117700.0,11.8024,11.8071,11.7978,11.7978,117700.0
2007-03-20 14:35:00,25.53,25.54,25.51,25.52,374000.0,11.8024,11.8071,11.7932,11.7978,374000.0
2007-03-20 14:40:00,25.52,25.53,25.48,25.51,368700.0,11.7978,11.8024,11.7793,11.7932,368700.0
2007-03-20 14:45:00,25.52,25.54,25.5,25.52,286200.0,11.7978,11.8071,11.7886,11.7978,286200.0
2007-03-20 14:50:00,25.52,25.6,25.52,25.53,466800.0,11.7978,11.8348,11.7978,11.8024,466800.0
2007-03-20 14:55:00,25.54,25.55,25.5,25.54,483800.0,11.8071,11.8117,11.7886,11.8071,483800.0
2007-03-20 15:00:00,25.54,25.55,25.52,25.54,318600.0,11.8071,11.8117,11.7978,11.8071,318600.0
2007-03-20 15:05:00,25.54,29.53,25.53,25.54,454100.0,11.8071,13.6516,11.8024,11.8071,454100.0
2007-03-20 15:10:00,25.54,25.6,25.53,25.55,219100.0,11.8071,11.8348,11.8024,11.8117,219100.0
2007-03-20 15:15:00,25.55,25.56,25.53,25.53,188200.0,11.8117,11.8163,11.8024,11.8024,188200.0
2007-03-20 15:20:00,25.53,25.57,25.53,25.56,359400.0,11.8024,11.8209,11.8024,11.8163,359400.0
2007-03-20 15:25:00,25.57,25.6,25.56,25.6,256600.0,11.8209,11.8348,11.8163,11.8348,256600.0
2007-03-20 15:30:00,25.6,25.66,25.57,25.59,522100.0,11.8348,11.8625,11.8209,11.8302,522100.0
2007-03-20 15:35:00,25.58,25.61,25.55,25.58,1360800.0,11.8256,11.8394,11.8117,11.8256,1360800.0
2007-03-20 15:40:00,25.58,25.59,25.56,25.57,428100.0,11.8256,11.8302,11.8163,11.8209,428100.0
2007-03-20 15:45:00,25.57,25.58,25.54,25.57,770600.0,11.8209,11.8256,11.8071,11.8209,770600.0
2007-03-20 15:50:00,25.57,25.58,25.51,25.54,742500.0,11.8209,11.8256,11.7932,11.8071,742500.0
2007-03-20 15:55:00,25.54,25.56,25.51,25.54,933900.0,11.8071,11.8163,11.7932,11.8071,933900.0
2007-03-21 09:30:00,25.47,25.54,25.41,25.52,554800.0,11.7747,11.8071,11.747,11.7978,554800.0
2007-03-21 09:35:00,25.53,25.59,25.53,25.54,217500.0,11.8024,11.8302,11.8024,11.8071,217500.0
2007-03-21 09:40:00,25.54,25.57,25.26,25.39,603600.0,11.8071,11.8209,11.6776,11.7377,603600.0
2007-03-21 09:45:00,25.39,25.47,25.35,25.44,307000.0,11.7377,11.7747,11.7192,11.7608,307000.0
2007-03-21 09:50:00,25.45,25.46,25.41,25.42,142400.0,11.7655,11.7701,11.747,11.7516,142400.0
2007-03-21 09:55:00,25.42,25.44,25.37,25.43,504600.0,11.7516,11.7608,11.7285,11.7562,504600.0
2007-03-21 10:00:00,25.44,25.44,25.4,25.41,141000.0,11.7608,11.7608,11.7423,11.747,141000.0
2007-03-21 10:05:00,25.41,25.42,25.39,25.42,220700.0,11.747,11.7516,11.7377,11.7516,220700.0
2007-03-21 10:10:00,25.42,25.48,25.41,25.45,385900.0,11.7516,11.7793,11.747,11.7655,385900.0
2007-03-21 10:15:00,25.46,25.48,25.41,25.44,248100.0,11.7701,11.7793,11.747,11.7608,248100.0
2007-03-21 10:20:00,25.43,25.45,25.42,25.43,273200.0,11.7562,11.7655,11.7516,11.7562,273200.0
2007-03-21 10:25:00,25.44,25.44,25.42,25.43,123800.0,11.7608,11.7608,11.7516,11.7562,123800.0
2007-03-21 10:30:00,25.43,25.44,25.38,25.38,291000.0,11.7562,11.7608,11.7331,11.7331,291000.0
2007-03-21 10:35:00,25.38,25.41,25.36,25.37,278100.0,11.7331,11.747,11.7238,11.7285,278100.0
2007-03-21 10:40:00,25.36,25.4,25.36,25.39,244500.0,11.7238,11.7423,11.7238,11.7377,244500.0
2007-03-21 10:45:00,25.38,25.39,25.37,25.38,111700.0,11.7331,11.7377,11.7285,11.7331,111700.0
2007-03-21 10:50:00,25.37,25.41,25.36,25.39,314100.0,11.7285,11.747,11.7238,11.7377,314100.0
2007-03-21 10:55:00,25.39,25.4,25.39,25.39,85600.0,11.7377,11.7423,11.7377,11.7377,85600.0
2007-03-21 11:00:00,25.39,25.42,25.39,25.4,173500.0,11.7377,11.7516,11.7377,11.7423,173500.0
2007-03-21 11:05:00,25.4,25.41,25.38,25.39,443000.0,11.7423,11.747,11.7331,11.7377,443000.0
2007-03-21 11:10:00,25.39,25.41,25.39,25.39,250900.0,11.7377,11.747,11.7377,11.7377,250900.0
2007-03-21 11:15:00,25.4,25.41,25.39,25.4,173800.0,11.7423,11.747,11.7377,11.7423,173800.0
2007-03-21 11:20:00,25.4,25.41,25.39,25.4,271600.0,11.7423,11.747,11.7377,11.7423,271600.0
2007-03-21 11:25:00,25.4,25.41,25.38,25.4,187900.0,11.7423,11.747,11.7331,11.7423,187900.0
2007-03-21 11:30:00,25.4,25.44,25.4,25.42,373900.0,11.7423,11.7608,11.7423,11.7516,373900.0
2007-03-21 11:35:00,25.41,25.43,25.39,25.4,328600.0,11.747,11.7562,11.7377,11.7423,328600.0
2007-03-21 11:40:00,25.39,25.41,25.38,25.38,248900.0,11.7377,11.747,11.7331,11.7331,248900.0
2007-03-21 11:45:00,25.38,25.41,25.36,25.37,288800.0,11.7331,11.747,11.7238,11.7285,288800.0
2007-03-21 11:50:00,25.36,25.37,25.31,25.34,401600.0,11.7238,11.7285,11.7007,11.7146,401600.0
2007-03-21 11:55:00,25.35,25.36,25.33,25.34,151500.0,11.7192,11.7238,11.71,11.7146,151500.0
2007-03-21 12:00:00,25.33,25.34,25.28,25.29,211700.0,11.71,11.7146,11.6869,11.6915,211700.0
2007-03-21 12:05:00,25.28,25.32,25.28,25.31,117300.0,11.6869,11.7054,11.6869,11.7007,117300.0
2007-03-21 12:10:00,25.3,25.31,25.29,25.3,217500.0,11.6961,11.7007,11.6915,11.6961,217500.0
2007-03-21 12:15:00,25.3,25.32,25.29,25.3,219500.0,11.6961,11.7054,11.6915,11.6961,219500.0
2007-03-21 12:20:00,25.29,25.31,25.28,25.31,194300.0,11.6915,11.7007,11.6869,11.7007,194300.0
2007-03-21 12:25:00,25.3,25.36,25.3,25.35,172000.0,11.6961,11.7238,11.6961,11.7192,172000.0
2007-03-21 12:30:00,25.35,25.35,25.33,25.35,113900.0,11.7192,11.7192,11.71,11.7192,113900.0
2007-03-21 12:35:00,25.34,25.35,25.34,25.35,127200.0,11.7146,11.7192,11.7146,11.7192,127200.0
2007-03-21 12:40:00,25.35,25.35,25.33,25.35,207100.0,11.7192,11.7192,11.71,11.7192,207100.0
2007-03-21 12:45:00,25.35,25.35,25.34,25.34,250100.0,11.7192,11.7192,11.7146,11.7146,250100.0
2007-03-21 12:50:00,25.35,25.36,25.34,25.35,269300.0,11.7192,11.7238,11.7146,11.7192,269300.0
2007-03-21 12:55:00,25.35,25.38,25.34,25.37,153800.0,11.7192,11.7331,11.7146,11.7285,153800.0
2007-03-21 13:00:00,25.38,25.39,25.36,25.36,286600.0,11.7331,11.7377,11.7238,11.7238,286600.0
2007-03-21 13:05:00,25.37,25.37,25.36,25.36,135400.0,11.7285,11.7285,11.7238,11.7238,135400.0
2007-03-21 13:10:00,25.37,25.4,25.37,25.39,145700.0,11.7285,11.7423,11.7285,11.7377,145700.0
2007-03-21 13:15:00,25.38,25.42,25.38,25.42,164300.0,11.7331,11.7516,11.7331,11.7516,164300.0
2007-03-21 13:20:00,25.41,25.42,25.39,25.4,199000.0,11.747,11.7516,11.7377,11.7423,199000.0
2007-03-21 13:25:00,25.4,25.4,25.39,25.39,164600.0,11.7423,11.7423,11.7377,11.7377,164600.0
2007-03-21 13:30:00,25.39,25.4,25.38,25.39,368600.0,11.7377,11.7423,11.7331,11.7377,368600.0
2007-03-21 13:35:00,25.4,25.41,25.39,25.41,99500.0,11.7423,11.747,11.7377,11.747,99500.0
2007-03-21 13:40:00,25.41,25.45,25.4,25.43,134600.0,11.747,11.7655,11.7423,11.7562,134600.0
2007-03-21 13:45:00,25.43,25.44,25.42,25.43,156700.0,11.7562,11.7608,11.7516,11.7562,156700.0
2007-03-21 13:50:00,25.44,25.44,25.4,25.41,181000.0,11.7608,11.7608,11.7423,11.747,181000.0
2007-03-21 13:55:00,25.41,25.41,25.4,25.41,260700.0,11.747,11.747,11.7423,11.747,260700.0
2007-03-21 14:00:00,25.41,25.45,25.41,25.42,222200.0,11.747,11.7655,11.747,11.7516,222200.0
2007-03-21 14:05:00,25.41,25.42,25.39,25.4,243700.0,11.747,11.7516,11.7377,11.7423,243700.0
2007-03-21 14:10:00,25.4,25.41,25.39,25.41,251600.0,11.7423,11.747,11.7377,11.747,251600.0
2007-03-21 14:15:00,25.41,25.69,25.4,25.48,1029800.0,11.747,11.8764,11.7423,11.7793,1029800.0
2007-03-21 14:20:00,25.48,25.66,25.47,25.6,790300.0,11.7793,11.8625,11.7747,11.8348,790300.0
2007-03-21 14:25:00,25.6,25.63,25.56,25.59,775600.0,11.8348,11.8487,11.8163,11.8302,775600.0
2007-03-21 14:30:00,25.59,25.61,25.57,25.59,222900.0,11.8302,11.8394,11.8209,11.8302,222900.0
2007-03-21 14:35:00,25.59,25.64,25.58,25.64,204700.0,11.8302,11.8533,11.8256,11.8533,204700.0
2007-03-21 14:40:00,25.61,25.7,25.6,25.68,424400.0,11.8394,11.881,11.8348,11.8718,424400.0
2007-03-21 14:45:00,25.68,25.7,25.64,25.65,285900.0,11.8718,11.881,11.8533,11.8579,285900.0
2007-03-21 14:50:00,25.65,25.68,25.63,25.66,208200.0,11.8579,11.8718,11.8487,11.8625,208200.0
2007-03-21 14:55:00,25.66,25.75,25.66,25.74,561200.0,11.8625,11.9041,11.8625,11.8995,561200.0
2007-03-21 15:00:00,25.74,25.78,25.73,25.74,525900.0,11.8995,11.918,11.8949,11.8995,525900.0
2007-03-21 15:05:00,25.75,25.75,25.71,25.72,424200.0,11.9041,11.9041,11.8857,11.8903,424200.0
2007-03-21 15:10:00,25.72,25.72,25.65,25.67,619700.0,11.8903,11.8903,11.8579,11.8672,619700.0
2007-03-21 15:15:00,25.68,25.75,25.66,25.71,910500.0,11.8718,11.9041,11.8625,11.8857,910500.0
2007-03-21 15:20:00,25.71,25.77,25.67,25.77,657300.0,11.8857,11.9134,11.8672,11.9134,657300.0
2007-03-21 15:25:00,25.77,25.78,25.72,25.76,775500.0,11.9134,11.918,11.8903,11.9088,775500.0
2007-03-21 15:30:00,25.76,25.77,25.73,25.76,1132600.0,11.9088,11.9134,11.8949,11.9088,1132600.0
2007-03-21 15:35:00,25.76,25.82,25.75,25.81,1080600.0,11.9088,11.9365,11.9041,11.9319,1080600.0
2007-03-21 15:40:00,25.81,25.86,25.81,25.83,810500.0,11.9319,11.955,11.9319,11.9411,810500.0
2007-03-21 15:45:00,25.83,25.85,25.81,25.83,809500.0,11.9411,11.9504,11.9319,11.9411,809500.0
2007-03-21 15:50:00,25.83,25.84,25.79,25.83,1214800.0,11.9411,11.9457,11.9226,11.9411,1214800.0
2007-03-21 15:55:00,25.83,25.85,25.81,25.83,1162300.0,11.9411,11.9504,11.9319,11.9411,1162300.0
2007-03-22 09:30:00,25.67,25.92,25.67,25.9,872400.0,11.8672,11.9827,11.8672,11.9735,872400.0
2007-03-22 09:35:00,25.89,25.96,25.89,25.93,847600.0,11.9689,12.0012,11.9689,11.9874,847600.0
2007-03-22 09:40:00,25.92,25.94,25.85,25.88,517900.0,11.9827,11.992,11.9504,11.9642,517900.0
2007-03-22 09:45:00,25.87,25.88,25.81,25.86,831900.0,11.9596,11.9642,11.9319,11.955,831900.0
2007-03-22 09:50:00,25.86,25.88,25.85,25.87,470500.0,11.955,11.9642,11.9504,11.9596,470500.0
2007-03-22 09:55:00,25.87,25.9,25.85,25.87,536700.0,11.9596,11.9735,11.9504,11.9596,536700.0
2007-03-22 10:00:00,25.87,25.89,25.86,25.88,411100.0,11.9596,11.9689,11.955,11.9642,411100.0
2007-03-22 10:05:00,25.88,25.89,25.86,25.86,267100.0,11.9642,11.9689,11.955,11.955,267100.0
2007-03-22 10:10:00,25.87,25.89,25.86,25.87,239700.0,11.9596,11.9689,11.955,11.9596,239700.0
2007-03-22 10:15:00,25.86,25.89,25.86,25.87,381000.0,11.955,11.9689,11.955,11.9596,381000.0
2007-03-22 10:20:00,25.86,25.88,25.84,25.84,549300.0,11.955,11.9642,11.9457,11.9457,549300.0
2007-03-22 10:25:00,25.84,25.85,25.72,25.76,1020500.0,11.9457,11.9504,11.8903,11.9088,1020500.0
2007-03-22 10:30:00,25.76,25.8,25.73,25.78,455600.0,11.9088,11.9273,11.8949,11.918,455600.0
2007-03-22 10:35:00,25.78,25.81,25.77,25.79,585500.0,11.918,11.9319,11.9134,11.9226,585500.0
2007-03-22 10:40:00,25.78,25.83,25.78,25.79,382800.0,11.918,11.9411,11.918,11.9226,382800.0
2007-03-22 10:45:00,25.79,25.8,25.78,25.78,175700.0,11.9226,11.9273,11.918,11.918,175700.0
2007-03-22 10:50:00,25.79,25.8,25.77,25.79,431900.0,11.9226,11.9273,11.9134,11.9226,431900.0
2007-03-22 10:55:00,25.8,25.84,25.79,25.84,136900.0,11.9273,11.9457,11.9226,11.9457,136900.0
2007-03-22 11:00:00,25.83,25.84,25.8,25.83,458400.0,11.9411,11.9457,11.9273,11.9411,458400.0
2007-03-22 11:05:00,25.82,25.83,25.73,25.76,721100.0,11.9365,11.9411,11.8949,11.9088,721100.0
2007-03-22 11:10:00,25.76,25.77,25.66,25.67,1625800.0,11.9088,11.9134,11.8625,11.8672,1625800.0
2007-03-22 11:15:00,25.67,25.69,25.62,25.68,1311800.0,11.8672,11.8764,11.844,11.8718,1311800.0
2007-03-22 11:20:00,25.67,25.68,25.59,25.6,920100.0,11.8672,11.8718,11.8302,11.8348,920100.0
2007-03-22 11:25:00,25.59,25.61,25.57,25.58,939700.0,11.8302,11.8394,11.8209,11.8256,939700.0
2007-03-22 11:30:00,25.58,25.64,25.58,25.62,700900.0,11.8256,11.8533,11.8256,11.844,700900.0
2007-03-22 11:35:00,25.63,25.63,25.59,25.61,227400.0,11.8487,11.8487,11.8302,11.8394,227400.0
2007-03-22 11:40:00,25.61,25.63,25.61,25.63,269300.0,11.8394,11.8487,11.8394,11.8487,269300.0
2007-03-22 11:45:00,25.63,25.65,25.62,25.64,216100.0,11.8487,11.8579,11.844,11.8533,216100.0
2007-03-22 11:50:00,25.64,25.66,25.63,25.64,342900.0,11.8533,11.8625,11.8487,11.8533,342900.0
2007-03-22 11:55:00,25.64,25.69,25.64,25.69,204400.0,11.8533,11.8764,11.8533,11.8764,204400.0
2007-03-22 12:00:00,25.68,25.73,25.68,25.73,340100.0,11.8718,11.8949,11.8718,11.8949,340100.0
2007-03-22 12:05:00,25.72,25.77,25.72,25.74,490400.0,11.8903,11.9134,11.8903,11.8995,490400.0
2007-03-22 12:10:00,25.74,25.82,25.74,25.76,400000.0,11.8995,11.9365,11.8995,11.9088,400000.0
2007-03-22 12:15:00,25.76,25.8,25.75,25.79,205600.0,11.9088,11.9273,11.9041,11.9226,205600.0
2007-03-22 12:20:00,25.8,25.83,25.79,25.79,254400.0,11.9273,11.9411,11.9226,11.9226,254400.0
2007-03-22 12:25:00,25.79,25.81,25.76,25.78,299900.0,11.9226,11.9319,11.9088,11.918,299900.0
2007-03-22 12:30:00,25.78,25.83,25.78,25.79,197700.0,11.918,11.9411,11.918,11.9226,197700.0
2007-03-22 12:35:00,25.79,25.8,25.74,25.76,489800.0,11.9226,11.9273,11.8995,11.9088,489800.0
2007-03-22 12:40:00,25.75,25.79,25.74,25.79,204300.0,11.9041,11.9226,11.8995,11.9226,204300.0
2007-03-22 12:45:00,25.79,25.79,25.76,25.76,93500.0,11.9226,11.9226,11.9088,11.9088,93500.0
2007-03-22 12:50:00,25.76,25.77,25.72,25.74,332600.0,11.9088,11.9134,11.8903,11.8995,332600.0
2007-03-22 12:55:00,25.73,25.74,25.66,25.67,455700.0,11.8949,11.8995,11.8625,11.8672,455700.0
2007-03-22 13:00:00,25.67,25.68,25.65,25.66,259900.0,11.8672,11.8718,11.8579,11.8625,259900.0
2007-03-22 13:05:00,25.66,25.69,25.63,25.67,390500.0,11.8625,11.8764,11.8487,11.8672,390500.0
2007-03-22 13:10:00,25.68,25.68,25.66,25.67,241600.0,11.8718,11.8718,11.8625,11.8672,241600.0
2007-03-22 13:15:00,25.66,25.67,25.63,25.65,391700.0,11.8625,11.8672,11.8487,11.8579,391700.0
2007-03-22 13:20:00,25.64,25.67,25.63,25.64,294300.0,11.8533,11.8672,11.8487,11.8533,294300.0
2007-03-22 13:25:00,25.63,25.65,25.62,25.63,230300.0,11.8487,11.8579,11.844,11.8487,230300.0
2007-03-22 13:30:00,25.63,25.63,25.59,25.61,351800.0,11.8487,11.8487,11.8302,11.8394,351800.0
2007-03-22 13:35:00,25.61,25.68,25.6,25.68,351300.0,11.8394,11.8718,11.8348,11.8718,351300.0
2007-03-22 13:40:00,25.67,25.7,25.66,25.68,295600.0,11.8672,11.881,11.8625,11.8718,295600.0
2007-03-22 13:45:00,25.68,25.71,25.67,25.69,217700.0,11.8718,11.8857,11.8672,11.8764,217700.0
2007-03-22 13:50:00,25.69,25.72,25.68,25.72,292900.0,11.8764,11.8903,11.8718,11.8903,292900.0
2007-03-22 13:55:00,25.73,25.76,25.71,25.73,247500.0,11.8949,11.9088,11.8857,11.8949,247500.0
2007-03-22 14:00:00,25.74,25.78,25.73,25.74,265300.0,11.8995,11.918,11.8949,11.8995,265300.0
2007-03-22 14:05:00,25.73,25.81,25.73,25.8,206800.0,11.8949,11.9319,11.8949,11.9273,206800.0
2007-03-22 14:10:00,25.81,25.81,25.75,25.77,413600.0,11.9319,11.9319,11.9041,11.9134,413600.0
2007-03-22 14:15:00,25.78,25.79,25.76,25.76,314400.0,11.918,11.9226,11.9088,11.9088,314400.0
2007-03-22 14:20:00,25.76,25.78,25.76,25.78,108400.0,11.9088,11.918,11.9088,11.918,108400.0
2007-03-22 14:25:00,25.77,25.78,25.74,25.75,444400.0,11.9134,11.918,11.8995,11.9041,444400.0
2007-03-22 14:30:00,25.75,25.77,25.74,25.74,333300.0,11.9041,11.9134,11.8995,11.8995,333300.0
2007-03-22 14:35:00,25.74,25.75,25.72,25.73,376800.0,11.8995,11.9041,11.8903,11.8949,376800.0
2007-03-22 14:40:00,25.74,25.77,25.7,25.72,404300.0,11.8995,11.9134,11.881,11.8903,404300.0
2007-03-22 14:45:00,25.72,25.74,25.69,25.72,368000.0,11.8903,11.8995,11.8764,11.8903,368000.0
2007-03-22 14:50:00,25.72,25.74,25.71,25.71,278000.0,11.8903,11.8995,11.8857,11.8857,278000.0
2007-03-22 14:55:00,25.71,25.75,25.71,25.74,230100.0,11.8857,11.9041,11.8857,11.8995,230100.0
2007-03-22 15:00:00,25.74,25.76,25.72,25.72,398500.0,11.8995,11.9088,11.8903,11.8903,398500.0
2007-03-22 15:05:00,25.72,25.73,25.68,25.68,278400.0,11.8903,11.8949,11.8718,11.8718,278400.0
2007-03-22 15:10:00,25.68,25.7,25.63,25.65,614000.0,11.8718,11.881,11.8487,11.8579,614000.0
2007-03-22 15:15:00,25.65,25.66,25.64,25.66,276700.0,11.8579,11.8625,11.8533,11.8625,276700.0
2007-03-22 15:20:00,25.66,25.68,25.65,25.68,319000.0,11.8625,11.8718,11.8579,11.8718,319000.0
2007-03-22 15:25:00,25.67,25.7,25.67,25.7,437200.0,11.8672,11.881,11.8672,11.881,437200.0
2007-03-22 15:30:00,25.69,25.71,25.69,25.69,444800.0,11.8764,11.8857,11.8764,11.8764,444800.0
2007-03-22 15:35:00,25.69,25.71,25.69,25.7,464300.0,11.8764,11.8857,11.8764,11.881,464300.0
2007-03-22 15:40:00,25.69,25.74,25.69,25.73,1044400.0,11.8764,11.8995,11.8764,11.8949,1044400.0
2007-03-22 15:45:00,25.72,25.74,25.72,25.74,377500.0,11.8903,11.8995,11.8903,11.8995,377500.0
2007-03-22 15:50:00,25.74,25.79,25.73,25.78,1239500.0,11.8995,11.9226,11.8949,11.918,1239500.0
2007-03-22 15:55:00,25.78,25.83,25.75,25.77,2480000.0,11.918,11.9411,11.9041,11.9134,2480000.0
2007-03-23 09:30:00,25.62,25.75,25.62,25.68,578800.0,11.844,11.9041,11.844,11.8718,578800.0
2007-03-23 09:35:00,25.67,25.76,25.67,25.73,380200.0,11.8672,11.9088,11.8672,11.8949,380200.0
2007-03-23 09:40:00,25.74,25.74,25.64,25.68,478300.0,11.8995,11.8995,11.8533,11.8718,478300.0
2007-03-23 09:45:00,25.68,25.72,25.63,25.66,263000.0,11.8718,11.8903,11.8487,11.8625,263000.0
2007-03-23 09:50:00,25.65,25.67,25.64,25.65,266000.0,11.8579,11.8672,11.8533,11.8579,266000.0
2007-03-23 09:55:00,25.65,25.68,25.65,25.67,271600.0,11.8579,11.8718,11.8579,11.8672,271600.0
2007-03-23 10:00:00,25.68,25.79,25.68,25.75,659300.0,11.8718,11.9226,11.8718,11.9041,659300.0
2007-03-23 10:05:00,25.75,25.78,25.72,25.73,536900.0,11.9041,11.918,11.8903,11.8949,536900.0
2007-03-23 10:10:00,25.73,25.75,25.72,25.73,541600.0,11.8949,11.9041,11.8903,11.8949,541600.0
2007-03-23 10:15:00,25.72,25.74,25.71,25.71,244600.0,11.8903,11.8995,11.8857,11.8857,244600.0
2007-03-23 10:20:00,25.72,25.72,25.67,25.67,476200.0,11.8903,11.8903,11.8672,11.8672,476200.0
2007-03-23 10:25:00,25.67,25.7,25.65,25.7,377200.0,11.8672,11.881,11.8579,11.881,377200.0
2007-03-23 10:30:00,25.69,25.72,25.67,25.68,441600.0,11.8764,11.8903,11.8672,11.8718,441600.0
2007-03-23 10:35:00,25.68,25.71,25.67,25.68,181500.0,11.8718,11.8857,11.8672,11.8718,181500.0
2007-03-23 10:40:00,25.68,25.7,25.66,25.66,350000.0,11.8718,11.881,11.8625,11.8625,350000.0
2007-03-23 10:45:00,25.66,25.67,25.62,25.64,314800.0,11.8625,11.8672,11.844,11.8533,314800.0
2007-03-23 10:50:00,25.64,25.66,25.61,25.63,525800.0,11.8533,11.8625,11.8394,11.8487,525800.0
2007-03-23 10:55:00,25.62,25.65,25.53,25.63,610900.0,11.844,11.8579,11.8024,11.8487,610900.0
2007-03-23 11:00:00,25.63,25.64,25.6,25.64,348000.0,11.8487,11.8533,11.8348,11.8533,348000.0
2007-03-23 11:05:00,25.63,25.64,25.61,25.61,463800.0,11.8487,11.8533,11.8394,11.8394,463800.0
2007-03-23 11:10:00,25.62,25.62,25.54,25.58,1043800.0,11.844,11.844,11.8071,11.8256,1043800.0
2007-03-23 11:15:00,25.58,25.62,25.57,25.59,572400.0,11.8256,11.844,11.8209,11.8302,572400.0
2007-03-23 11:20:00,25.6,25.63,25.57,25.63,325400.0,11.8348,11.8487,11.8209,11.8487,325400.0
2007-03-23 11:25:00,25.63,25.65,25.62,25.62,190500.0,11.8487,11.8579,11.844,11.844,190500.0
2007-03-23 11:30:00,25.62,25.63,25.59,25.6,293200.0,11.844,11.8487,11.8302,11.8348,293200.0
2007-03-23 11:35:00,25.6,25.62,25.57,25.58,387600.0,11.8348,11.844,11.8209,11.8256,387600.0
2007-03-23 11:40:00,25.58,25.59,25.5,25.52,914200.0,11.8256,11.8302,11.7886,11.7978,914200.0
2007-03-23 11:45:00,25.51,25.56,25.51,25.56,220200.0,11.7932,11.8163,11.7932,11.8163,220200.0
2007-03-23 11:50:00,25.56,25.58,25.56,25.56,355100.0,11.8163,11.8256,11.8163,11.8163,355100.0
2007-03-23 11:55:00,25.56,25.59,25.56,25.56,212300.0,11.8163,11.8302,11.8163,11.8163,212300.0
2007-03-23 12:00:00,25.57,25.58,25.56,25.58,232300.0,11.8209,11.8256,11.8163,11.8256,232300.0
2007-03-23 12:05:00,25.58,25.62,25.57,25.62,360900.0,11.8256,11.844,11.8209,11.844,360900.0
2007-03-23 12:10:00,25.62,25.63,25.61,25.61,151600.0,11.844,11.8487,11.8394,11.8394,151600.0
2007-03-23 12:15:00,25.62,25.63,25.6,25.62,264900.0,11.844,11.8487,11.8348,11.844,264900.0
2007-03-23 12:20:00,25.63,25.63,25.6,25.6,239400.0,11.8487,11.8487,11.8348,11.8348,239400.0
2007-03-23 12:25:00,25.6,25.61,25.59,25.6,203100.0,11.8348,11.8394,11.8302,11.8348,203100.0
2007-03-23 12:30:00,25.59,25.61,25.59,25.6,204800.0,11.8302,11.8394,11.8302,11.8348,204800.0
2007-03-23 12:35:00,25.6,25.6,25.58,25.6,297400.0,11.8348,11.8348,11.8256,11.8348,297400.0
2007-03-23 12:40:00,25.6,25.62,25.59,25.6,179700.0,11.8348,11.844,11.8302,11.8348,179700.0
2007-03-23 12:45:00,25.6,25.61,25.59,25.6,173200.0,11.8348,11.8394,11.8302,11.8348,173200.0
2007-03-23 12:50:00,25.61,25.63,25.6,25.63,383300.0,11.8394,11.8487,11.8348,11.8487,383300.0
2007-03-23 12:55:00,25.63,25.64,25.62,25.64,295300.0,11.8487,11.8533,11.844,11.8533,295300.0
2007-03-23 13:00:00,25.64,25.64,25.62,25.62,174500.0,11.8533,11.8533,11.844,11.844,174500.0
2007-03-23 13:05:00,25.62,25.64,25.61,25.62,189500.0,11.844,11.8533,11.8394,11.844,189500.0
2007-03-23 13:10:00,25.62,25.65,25.61,25.61,312100.0,11.844,11.8579,11.8394,11.8394,312100.0
2007-03-23 13:15:00,25.62,25.66,25.61,25.64,384800.0,11.844,11.8625,11.8394,11.8533,384800.0
2007-03-23 13:20:00,25.65,25.69,25.64,25.66,374400.0,11.8579,11.8764,11.8533,11.8625,374400.0
2007-03-23 13:25:00,25.66,25.7,25.66,25.7,340900.0,11.8625,11.881,11.8625,11.881,340900.0
2007-03-23 13:30:00,25.68,25.7,25.68,25.7,215000.0,11.8718,11.881,11.8718,11.881,215000.0
2007-03-23 13:35:00,25.69,25.71,25.67,25.68,782900.0,11.8764,11.8857,11.8672,11.8718,782900.0
2007-03-23 13:40:00,25.68,25.69,25.64,25.65,212500.0,11.8718,11.8764,11.8533,11.8579,212500.0
2007-03-23 13:45:00,25.64,25.66,25.64,25.65,124800.0,11.8533,11.8625,11.8533,11.8579,124800.0
2007-03-23 13:50:00,25.65,25.66,25.64,25.65,184900.0,11.8579,11.8625,11.8533,11.8579,184900.0
2007-03-23 13:55:00,25.65,25.66,25.6,25.63,474900.0,11.8579,11.8625,11.8348,11.8487,474900.0
2007-03-23 14:00:00,25.62,25.63,25.59,25.6,502100.0,11.844,11.8487,11.8302,11.8348,502100.0
2007-03-23 14:05:00,25.6,25.62,25.58,25.61,390400.0,11.8348,11.844,11.8256,11.8394,390400.0
2007-03-23 14:10:00,25.6,25.61,25.59,25.59,164800.0,11.8348,11.8394,11.8302,11.8302,164800.0
2007-03-23 14:15:00,25.59,25.61,25.58,25.59,156300.0,11.8302,11.8394,11.8256,11.8302,156300.0
2007-03-23 14:20:00,25.58,25.6,25.58,25.58,186300.0,11.8256,11.8348,11.8256,11.8256,186300.0
2007-03-23 14:25:00,25.59,25.6,25.58,25.6,178000.0,11.8302,11.8348,11.8256,11.8348,178000.0
2007-03-23 14:30:00,25.59,25.63,25.59,25.62,109900.0,11.8302,11.8487,11.8302,11.844,109900.0
2007-03-23 14:35:00,25.63,25.63,25.62,25.62,144000.0,11.8487,11.8487,11.844,11.844,144000.0
2007-03-23 14:40:00,25.62,25.64,25.62,25.64,141800.0,11.844,11.8533,11.844,11.8533,141800.0
2007-03-23 14:45:00,25.64,25.65,25.63,25.65,103200.0,11.8533,11.8579,11.8487,11.8579,103200.0
2007-03-23 14:50:00,25.64,25.67,25.6,25.66,497400.0,11.8533,11.8672,11.8348,11.8625,497400.0
2007-03-23 14:55:00,25.66,25.66,25.64,25.65,249100.0,11.8625,11.8625,11.8533,11.8579,249100.0
2007-03-23 15:00:00,25.65,25.66,25.63,25.64,242400.0,11.8579,11.8625,11.8487,11.8533,242400.0
2007-03-23 15:05:00,25.63,25.66,25.63,25.64,177000.0,11.8487,11.8625,11.8487,11.8533,177000.0
2007-03-23 15:10:00,25.64,25.66,25.64,25.66,325000.0,11.8533,11.8625,11.8533,11.8625,325000.0
2007-03-23 15:15:00,25.66,25.68,25.65,25.67,268800.0,11.8625,11.8718,11.8579,11.8672,268800.0
2007-03-23 15:20:00,25.67,25.68,25.65,25.66,447600.0,11.8672,11.8718,11.8579,11.8625,447600.0
2007-03-23 15:25:00,25.66,25.68,25.65,25.66,330000.0,11.8625,11.8718,11.8579,11.8625,330000.0
2007-03-23 15:30:00,25.67,25.68,25.65,25.66,403800.0,11.8672,11.8718,11.8579,11.8625,403800.0
2007-03-23 15:35:00,25.65,25.67,25.65,25.67,348800.0,11.8579,11.8672,11.8579,11.8672,348800.0
2007-03-23 15:40:00,25.66,25.67,25.64,25.66,590000.0,11.8625,11.8672,11.8533,11.8625,590000.0
2007-03-23 15:45:00,25.65,25.66,25.65,25.65,404900.0,11.8579,11.8625,11.8579,11.8579,404900.0
2007-03-23 15:50:00,25.65,25.66,25.63,25.64,951900.0,11.8579,11.8625,11.8487,11.8533,951900.0
2007-03-23 15:55:00,25.63,25.66,25.6,25.62,1243300.0,11.8487,11.8625,11.8348,11.844,1243300.0
2007-03-26 09:30:00,25.53,25.64,25.35,25.61,877800.0,11.8024,11.8533,11.7192,11.8394,877800.0
2007-03-26 09:35:00,25.6,25.74,25.53,25.54,1001300.0,11.8348,11.8995,11.8024,11.8071,1001300.0
2007-03-26 09:40:00,25.54,25.56,25.46,25.51,678900.0,11.8071,11.8163,11.7701,11.7932,678900.0
2007-03-26 09:45:00,25.51,25.54,25.48,25.53,625000.0,11.7932,11.8071,11.7793,11.8024,625000.0
2007-03-26 09:50:00,25.53,25.56,25.5,25.55,335000.0,11.8024,11.8163,11.7886,11.8117,335000.0
2007-03-26 09:55:00,25.56,25.56,25.51,25.55,367800.0,11.8163,11.8163,11.7932,11.8117,367800.0
2007-03-26 10:00:00,25.55,25.55,25.42,25.53,882300.0,11.8117,11.8117,11.7516,11.8024,882300.0
2007-03-26 10:05:00,25.53,25.54,25.47,25.53,587800.0,11.8024,11.8071,11.7747,11.8024,587800.0
2007-03-26 10:10:00,25.53,25.56,25.5,25.53,277100.0,11.8024,11.8163,11.7886,11.8024,277100.0
2007-03-26 10:15:00,25.54,25.54,25.46,25.51,538800.0,11.8071,11.8071,11.7701,11.7932,538800.0
2007-03-26 10:20:00,25.51,25.52,25.48,25.48,651800.0,11.7932,11.7978,11.7793,11.7793,651800.0
2007-03-26 10:25:00,25.47,25.54,25.45,25.5,342000.0,11.7747,11.8071,11.7655,11.7886,342000.0
2007-03-26 10:30:00,25.51,25.54,25.48,25.53,344300.0,11.7932,11.8071,11.7793,11.8024,344300.0
2007-03-26 10:35:00,25.52,25.54,25.51,25.52,313100.0,11.7978,11.8071,11.7932,11.7978,313100.0
2007-03-26 10:40:00,25.52,25.59,25.52,25.55,612000.0,11.7978,11.8302,11.7978,11.8117,612000.0
2007-03-26 10:45:00,25.54,25.55,25.52,25.55,369200.0,11.8071,11.8117,11.7978,11.8117,369200.0
2007-03-26 10:50:00,25.56,25.56,25.51,25.52,328700.0,11.8163,11.8163,11.7932,11.7978,328700.0
2007-03-26 10:55:00,25.52,25.52,25.49,25.51,259100.0,11.7978,11.7978,11.7839,11.7932,259100.0
2007-03-26 11:00:00,25.5,25.53,25.49,25.52,540400.0,11.7886,11.8024,11.7839,11.7978,540400.0
2007-03-26 11:05:00,25.52,25.55,25.52,25.55,297500.0,11.7978,11.8117,11.7978,11.8117,297500.0
2007-03-26 11:10:00,25.55,25.57,25.54,25.57,277400.0,11.8117,11.8209,11.8071,11.8209,277400.0
2007-03-26 11:15:00,25.56,25.57,25.54,25.56,232200.0,11.8163,11.8209,11.8071,11.8163,232200.0
2007-03-26 11:20:00,25.55,25.57,25.54,25.54,157300.0,11.8117,11.8209,11.8071,11.8071,157300.0
2007-03-26 11:25:00,25.55,25.56,25.51,25.52,263900.0,11.8117,11.8163,11.7932,11.7978,263900.0
2007-03-26 11:30:00,25.51,25.56,25.49,25.52,494200.0,11.7932,11.8163,11.7839,11.7978,494200.0
2007-03-26 11:35:00,25.52,25.54,25.49,25.54,256600.0,11.7978,11.8071,11.7839,11.8071,256600.0
2007-03-26 11:40:00,25.54,25.54,25.51,25.53,116000.0,11.8071,11.8071,11.7932,11.8024,116000.0
2007-03-26 11:45:00,25.53,25.54,25.52,25.53,196300.0,11.8024,11.8071,11.7978,11.8024,196300.0
2007-03-26 11:50:00,25.53,25.53,25.51,25.51,130900.0,11.8024,11.8024,11.7932,11.7932,130900.0
2007-03-26 11:55:00,25.51,25.52,25.49,25.49,163900.0,11.7932,11.7978,11.7839,11.7839,163900.0
2007-03-26 12:00:00,25.49,25.5,25.49,25.5,81700.0,11.7839,11.7886,11.7839,11.7886,81700.0
2007-03-26 12:05:00,25.49,25.53,25.49,25.5,352300.0,11.7839,11.8024,11.7839,11.7886,352300.0
2007-03-26 12:10:00,25.49,25.5,25.49,25.5,81400.0,11.7839,11.7886,11.7839,11.7886,81400.0
2007-03-26 12:15:00,25.5,25.5,25.45,25.48,683900.0,11.7886,11.7886,11.7655,11.7793,683900.0
2007-03-26 12:20:00,25.48,25.52,25.47,25.52,356500.0,11.7793,11.7978,11.7747,11.7978,356500.0
2007-03-26 12:25:00,25.52,25.55,25.52,25.52,180000.0,11.7978,11.8117,11.7978,11.7978,180000.0
2007-03-26 12:30:00,25.53,25.53,25.49,25.5,226800.0,11.8024,11.8024,11.7839,11.7886,226800.0
2007-03-26 12:35:00,25.49,25.5,25.44,25.48,756200.0,11.7839,11.7886,11.7608,11.7793,756200.0
2007-03-26 12:40:00,25.48,25.51,25.47,25.5,230900.0,11.7793,11.7932,11.7747,11.7886,230900.0
2007-03-26 12:45:00,25.51,25.53,25.5,25.52,95000.0,11.7932,11.8024,11.7886,11.7978,95000.0
2007-03-26 12:50:00,25.52,25.53,25.51,25.51,177300.0,11.7978,11.8024,11.7932,11.7932,177300.0
2007-03-26 12:55:00,25.52,25.52,25.5,25.51,139400.0,11.7978,11.7978,11.7886,11.7932,139400.0
2007-03-26 13:00:00,25.52,25.53,25.51,25.51,115900.0,11.7978,11.8024,11.7932,11.7932,115900.0
2007-03-26 13:05:00,25.51,25.53,25.5,25.52,183000.0,11.7932,11.8024,11.7886,11.7978,183000.0
2007-03-26 13:10:00,25.51,25.54,25.51,25.53,186800.0,11.7932,11.8071,11.7932,11.8024,186800.0
2007-03-26 13:15:00,25.52,25.56,25.52,25.54,257900.0,11.7978,11.8163,11.7978,11.8071,257900.0
2007-03-26 13:20:00,25.54,25.58,25.54,25.58,318600.0,11.8071,11.8256,11.8071,11.8256,318600.0
2007-03-26 13:25:00,25.58,25.58,25.55,25.56,103200.0,11.8256,11.8256,11.8117,11.8163,103200.0
2007-03-26 13:30:00,25.55,25.6,25.54,25.58,300400.0,11.8117,11.8348,11.8071,11.8256,300400.0
2007-03-26 13:35:00,25.58,25.59,25.56,25.56,180100.0,11.8256,11.8302,11.8163,11.8163,180100.0
2007-03-26 13:40:00,25.56,25.59,25.56,25.58,217900.0,11.8163,11.8302,11.8163,11.8256,217900.0
2007-03-26 13:45:00,25.59,25.6,25.56,25.58,189800.0,11.8302,11.8348,11.8163,11.8256,189800.0
2007-03-26 13:50:00,25.58,25.6,25.56,25.57,219400.0,11.8256,11.8348,11.8163,11.8209,219400.0
2007-03-26 13:55:00,25.57,25.58,25.54,25.54,604100.0,11.8209,11.8256,11.8071,11.8071,604100.0
2007-03-26 14:00:00,25.54,25.59,25.54,25.56,429600.0,11.8071,11.8302,11.8071,11.8163,429600.0
2007-03-26 14:05:00,25.55,25.56,25.52,25.54,298000.0,11.8117,11.8163,11.7978,11.8071,298000.0
2007-03-26 14:10:00,25.55,25.56,25.52,25.53,258500.0,11.8117,11.8163,11.7978,11.8024,258500.0
2007-03-26 14:15:00,25.52,25.54,25.51,25.54,266300.0,11.7978,11.8071,11.7932,11.8071,266300.0
2007-03-26 14:20:00,25.54,25.55,25.5,25.51,270000.0,11.8071,11.8117,11.7886,11.7932,270000.0
2007-03-26 14:25:00,25.51,25.53,25.5,25.53,203800.0,11.7932,11.8024,11.7886,11.8024,203800.0
2007-03-26 14:30:00,25.53,25.53,25.51,25.51,158000.0,11.8024,11.8024,11.7932,11.7932,158000.0
2007-03-26 14:35:00,25.51,25.51,25.49,25.49,107500.0,11.7932,11.7932,11.7839,11.7839,107500.0
2007-03-26 14:40:00,25.49,25.52,25.49,25.51,168000.0,11.7839,11.7978,11.7839,11.7932,168000.0
2007-03-26 14:45:00,25.51,25.56,25.51,25.54,292700.0,11.7932,11.8163,11.7932,11.8071,292700.0
2007-03-26 14:50:00,25.53,25.56,25.53,25.54,532200.0,11.8024,11.8163,11.8024,11.8071,532200.0
2007-03-26 14:55:00,25.53,25.56,25.53,25.55,88500.0,11.8024,11.8163,11.8024,11.8117,88500.0
2007-03-26 15:00:00,25.56,25.57,25.55,25.56,119300.0,11.8163,11.8209,11.8117,11.8163,119300.0
2007-03-26 15:05:00,25.56,25.57,25.55,25.55,207400.0,11.8163,11.8209,11.8117,11.8117,207400.0
2007-03-26 15:10:00,25.55,25.56,25.52,25.53,270800.0,11.8117,11.8163,11.7978,11.8024,270800.0
2007-03-26 15:15:00,25.53,25.55,25.53,25.53,218400.0,11.8024,11.8117,11.8024,11.8024,218400.0
2007-03-26 15:20:00,25.53,25.56,25.53,25.56,169500.0,11.8024,11.8163,11.8024,11.8163,169500.0
2007-03-26 15:25:00,25.56,25.6,25.55,25.6,593900.0,11.8163,11.8348,11.8117,11.8348,593900.0
2007-03-26 15:30:00,25.6,25.64,25.59,25.63,321100.0,11.8348,11.8533,11.8302,11.8487,321100.0
2007-03-26 15:35:00,25.63,25.67,25.62,25.64,336200.0,11.8487,11.8672,11.844,11.8533,336200.0
2007-03-26 15:40:00,25.64,25.72,25.64,25.72,588300.0,11.8533,11.8903,11.8533,11.8903,588300.0
2007-03-26 15:45:00,25.72,25.74,25.69,25.7,688300.0,11.8903,11.8995,11.8764,11.881,688300.0
2007-03-26 15:50:00,25.71,25.72,25.65,25.66,726600.0,11.8857,11.8903,11.8579,11.8625,726600.0
2007-03-26 15:55:00,25.66,25.67,25.61,25.66,961900.0,11.8625,11.8672,11.8394,11.8625,961900.0
2007-03-27 09:30:00,25.5,25.58,25.48,25.53,1102500.0,11.7886,11.8256,11.7793,11.8024,1102500.0
2007-03-27 09:35:00,25.54,25.61,25.53,25.6,229200.0,11.8071,11.8394,11.8024,11.8348,229200.0
2007-03-27 09:40:00,25.6,25.62,25.57,25.61,494000.0,11.8348,11.844,11.8209,11.8394,494000.0
2007-03-27 09:45:00,25.61,25.66,25.61,25.64,261700.0,11.8394,11.8625,11.8394,11.8533,261700.0
2007-03-27 09:50:00,25.64,25.65,25.61,25.61,133900.0,11.8533,11.8579,11.8394,11.8394,133900.0
2007-03-27 09:55:00,25.61,25.66,25.61,25.62,251600.0,11.8394,11.8625,11.8394,11.844,251600.0
2007-03-27 10:00:00,25.62,25.7,25.61,25.69,685100.0,11.844,11.881,11.8394,11.8764,685100.0
2007-03-27 10:05:00,25.69,25.7,25.64,25.65,619900.0,11.8764,11.881,11.8533,11.8579,619900.0
2007-03-27 10:10:00,25.65,25.66,25.6,25.62,420800.0,11.8579,11.8625,11.8348,11.844,420800.0
2007-03-27 10:15:00,25.63,25.65,25.62,25.64,247000.0,11.8487,11.8579,11.844,11.8533,247000.0
2007-03-27 10:20:00,25.64,25.64,25.57,25.62,388000.0,11.8533,11.8533,11.8209,11.844,388000.0
2007-03-27 10:25:00,25.62,25.63,25.58,25.58,237000.0,11.844,11.8487,11.8256,11.8256,237000.0
2007-03-27 10:30:00,25.58,25.6,25.55,25.6,398800.0,11.8256,11.8348,11.8117,11.8348,398800.0
2007-03-27 10:35:00,25.6,25.62,25.58,25.61,392300.0,11.8348,11.844,11.8256,11.8394,392300.0
2007-03-27 10:40:00,25.61,25.61,25.58,25.58,215900.0,11.8394,11.8394,11.8256,11.8256,215900.0
2007-03-27 10:45:00,25.58,25.6,25.56,25.57,299500.0,11.8256,11.8348,11.8163,11.8209,299500.0
2007-03-27 10:50:00,25.58,25.63,25.56,25.6,338400.0,11.8256,11.8487,11.8163,11.8348,338400.0
2007-03-27 10:55:00,25.6,25.61,25.56,25.57,331100.0,11.8348,11.8394,11.8163,11.8209,331100.0
2007-03-27 11:00:00,25.56,25.57,25.51,25.53,549600.0,11.8163,11.8209,11.7932,11.8024,549600.0
2007-03-27 11:05:00,25.53,25.55,25.51,25.52,651400.0,11.8024,11.8117,11.7932,11.7978,651400.0
2007-03-27 11:10:00,25.52,25.55,25.5,25.54,384400.0,11.7978,11.8117,11.7886,11.8071,384400.0
2007-03-27 11:15:00,25.55,25.57,25.54,25.56,239800.0,11.8117,11.8209,11.8071,11.8163,239800.0
2007-03-27 11:20:00,25.56,25.57,25.5,25.51,330500.0,11.8163,11.8209,11.7886,11.7932,330500.0
2007-03-27 11:25:00,25.51,25.52,25.49,25.5,258500.0,11.7932,11.7978,11.7839,11.7886,258500.0
2007-03-27 11:30:00,25.51,25.56,25.49,25.56,442600.0,11.7932,11.8163,11.7839,11.8163,442600.0
2007-03-27 11:35:00,25.55,25.59,25.55,25.57,223800.0,11.8117,11.8302,11.8117,11.8209,223800.0
2007-03-27 11:40:00,25.57,25.59,25.56,25.59,1164500.0,11.8209,11.8302,11.8163,11.8302,1164500.0
2007-03-27 11:45:00,25.6,25.6,25.51,25.53,486900.0,11.8348,11.8348,11.7932,11.8024,486900.0
2007-03-27 11:50:00,25.53,25.55,25.52,25.53,143400.0,11.8024,11.8117,11.7978,11.8024,143400.0
2007-03-27 11:55:00,25.53,25.55,25.52,25.54,176900.0,11.8024,11.8117,11.7978,11.8071,176900.0
2007-03-27 12:00:00,25.54,25.54,25.52,25.53,115400.0,11.8071,11.8071,11.7978,11.8024,115400.0
2007-03-27 12:05:00,25.54,25.58,25.53,25.56,191000.0,11.8071,11.8256,11.8024,11.8163,191000.0
2007-03-27 12:10:00,25.57,25.58,25.55,25.56,81200.0,11.8209,11.8256,11.8117,11.8163,81200.0
2007-03-27 12:15:00,25.57,25.57,25.54,25.55,167700.0,11.8209,11.8209,11.8071,11.8117,167700.0
2007-03-27 12:20:00,25.54,25.56,25.54,25.55,129200.0,11.8071,11.8163,11.8071,11.8117,129200.0
2007-03-27 12:25:00,25.56,25.57,25.55,25.56,122200.0,11.8163,11.8209,11.8117,11.8163,122200.0
2007-03-27 12:30:00,25.56,25.57,25.55,25.56,152800.0,11.8163,11.8209,11.8117,11.8163,152800.0
2007-03-27 12:35:00,25.57,25.57,25.54,25.54,238900.0,11.8209,11.8209,11.8071,11.8071,238900.0
2007-03-27 12:40:00,25.56,25.56,25.54,25.54,146600.0,11.8163,11.8163,11.8071,11.8071,146600.0
2007-03-27 12:45:00,25.55,25.55,25.53,25.54,87800.0,11.8117,11.8117,11.8024,11.8071,87800.0
2007-03-27 12:50:00,25.54,25.55,25.53,25.54,136300.0,11.8071,11.8117,11.8024,11.8071,136300.0
2007-03-27 12:55:00,25.54,25.55,25.53,25.54,110000.0,11.8071,11.8117,11.8024,11.8071,110000.0
2007-03-27 13:00:00,25.54,25.56,25.54,25.56,109300.0,11.8071,11.8163,11.8071,11.8163,109300.0
2007-03-27 13:05:00,25.56,25.56,25.54,25.56,328600.0,11.8163,11.8163,11.8071,11.8163,328600.0
2007-03-27 13:10:00,25.56,25.56,25.54,25.55,165800.0,11.8163,11.8163,11.8071,11.8117,165800.0
2007-03-27 13:15:00,25.55,25.55,25.53,25.55,237200.0,11.8117,11.8117,11.8024,11.8117,237200.0
2007-03-27 13:20:00,25.54,25.57,25.54,25.55,245400.0,11.8071,11.8209,11.8071,11.8117,245400.0
2007-03-27 13:25:00,25.55,25.55,25.54,25.55,170300.0,11.8117,11.8117,11.8071,11.8117,170300.0
2007-03-27 13:30:00,25.54,25.55,25.53,25.54,148100.0,11.8071,11.8117,11.8024,11.8071,148100.0
2007-03-27 13:35:00,25.53,25.54,25.52,25.53,150300.0,11.8024,11.8071,11.7978,11.8024,150300.0
2007-03-27 13:40:00,25.52,25.53,25.5,25.51,564500.0,11.7978,11.8024,11.7886,11.7932,564500.0
2007-03-27 13:45:00,25.51,25.51,25.48,25.5,292600.0,11.7932,11.7932,11.7793,11.7886,292600.0
2007-03-27 13:50:00,25.5,25.51,25.48,25.49,307700.0,11.7886,11.7932,11.7793,11.7839,307700.0
2007-03-27 13:55:00,25.49,25.49,25.46,25.47,243100.0,11.7839,11.7839,11.7701,11.7747,243100.0
2007-03-27 14:00:00,25.48,25.48,25.45,25.45,359900.0,11.7793,11.7793,11.7655,11.7655,359900.0
2007-03-27 14:05:00,25.45,25.46,25.42,25.44,507700.0,11.7655,11.7701,11.7516,11.7608,507700.0
2007-03-27 14:10:00,25.44,25.48,25.44,25.48,315500.0,11.7608,11.7793,11.7608,11.7793,315500.0
2007-03-27 14:15:00,25.48,25.49,25.44,25.46,572700.0,11.7793,11.7839,11.7608,11.7701,572700.0
2007-03-27 14:20:00,25.46,25.47,25.45,25.45,133000.0,11.7701,11.7747,11.7655,11.7655,133000.0
2007-03-27 14:25:00,25.46,25.46,25.42,25.42,539300.0,11.7701,11.7701,11.7516,11.7516,539300.0
2007-03-27 14:30:00,25.43,25.43,25.4,25.41,968100.0,11.7562,11.7562,11.7423,11.747,968100.0
2007-03-27 14:35:00,25.41,25.46,25.39,25.45,689900.0,11.747,11.7701,11.7377,11.7655,689900.0
2007-03-27 14:40:00,25.45,25.49,25.45,25.48,432400.0,11.7655,11.7839,11.7655,11.7793,432400.0
2007-03-27 14:45:00,25.47,25.48,25.46,25.47,463400.0,11.7747,11.7793,11.7701,11.7747,463400.0
2007-03-27 14:50:00,25.47,25.49,25.45,25.47,442000.0,11.7747,11.7839,11.7655,11.7747,442000.0
2007-03-27 14:55:00,25.47,25.5,25.46,25.48,597700.0,11.7747,11.7886,11.7701,11.7793,597700.0
2007-03-27 15:00:00,25.48,25.51,25.48,25.49,582600.0,11.7793,11.7932,11.7793,11.7839,582600.0
2007-03-27 15:05:00,25.5,25.52,25.49,25.5,912600.0,11.7886,11.7978,11.7839,11.7886,912600.0
2007-03-27 15:10:00,25.5,25.52,25.49,25.5,564500.0,11.7886,11.7978,11.7839,11.7886,564500.0
2007-03-27 15:15:00,25.51,25.51,25.49,25.49,292300.0,11.7932,11.7932,11.7839,11.7839,292300.0
2007-03-27 15:20:00,25.49,25.5,25.44,25.45,802400.0,11.7839,11.7886,11.7608,11.7655,802400.0
2007-03-27 15:25:00,25.45,25.5,25.45,25.47,734900.0,11.7655,11.7886,11.7655,11.7747,734900.0
2007-03-27 15:30:00,25.47,25.53,25.47,25.48,644300.0,11.7747,11.8024,11.7747,11.7793,644300.0
2007-03-27 15:35:00,25.48,25.5,25.46,25.47,573600.0,11.7793,11.7886,11.7701,11.7747,573600.0
2007-03-27 15:40:00,25.47,25.49,25.43,25.48,807900.0,11.7747,11.7839,11.7562,11.7793,807900.0
2007-03-27 15:45:00,25.48,25.5,25.46,25.47,502700.0,11.7793,11.7886,11.7701,11.7747,502700.0
2007-03-27 15:50:00,25.47,25.5,25.47,25.5,1048800.0,11.7747,11.7886,11.7747,11.7886,1048800.0
2007-03-27 15:55:00,25.49,25.51,25.47,25.48,1650100.0,11.7839,11.7932,11.7747,11.7793,1650100.0
2007-03-28 09:30:00,25.45,25.51,25.42,25.43,845600.0,11.7655,11.7932,11.7516,11.7562,845600.0
2007-03-28 09:35:00,25.42,25.49,25.42,25.48,260100.0,11.7516,11.7839,11.7516,11.7793,260100.0
2007-03-28 09:40:00,25.48,25.49,25.45,25.46,274700.0,11.7793,11.7839,11.7655,11.7701,274700.0
2007-03-28 09:45:00,25.46,25.49,25.45,25.48,241900.0,11.7701,11.7839,11.7655,11.7793,241900.0
2007-03-28 09:50:00,25.48,25.49,25.45,25.47,296400.0,11.7793,11.7839,11.7655,11.7747,296400.0
2007-03-28 09:55:00,25.47,25.49,25.45,25.45,245600.0,11.7747,11.7839,11.7655,11.7655,245600.0
2007-03-28 10:00:00,25.45,25.46,25.41,25.41,636600.0,11.7655,11.7701,11.747,11.747,636600.0
2007-03-28 10:05:00,25.41,25.45,25.4,25.45,322700.0,11.747,11.7655,11.7423,11.7655,322700.0
2007-03-28 10:10:00,25.44,25.45,25.41,25.42,298800.0,11.7608,11.7655,11.747,11.7516,298800.0
2007-03-28 10:15:00,25.42,25.43,25.4,25.42,259500.0,11.7516,11.7562,11.7423,11.7516,259500.0
2007-03-28 10:20:00,25.41,25.41,25.33,25.36,722500.0,11.747,11.747,11.71,11.7238,722500.0
2007-03-28 10:25:00,25.36,25.36,25.34,25.35,175400.0,11.7238,11.7238,11.7146,11.7192,175400.0
2007-03-28 10:30:00,25.35,25.37,25.23,25.23,942600.0,11.7192,11.7285,11.6637,11.6637,942600.0
2007-03-28 10:35:00,25.23,25.32,25.23,25.29,476800.0,11.6637,11.7054,11.6637,11.6915,476800.0
2007-03-28 10:40:00,25.29,25.32,25.27,25.29,510100.0,11.6915,11.7054,11.6822,11.6915,510100.0
2007-03-28 10:45:00,25.29,25.29,25.25,25.28,369100.0,11.6915,11.6915,11.673,11.6869,369100.0
2007-03-28 10:50:00,25.28,25.3,25.25,25.28,298700.0,11.6869,11.6961,11.673,11.6869,298700.0
2007-03-28 10:55:00,25.28,25.31,25.26,25.28,492500.0,11.6869,11.7007,11.6776,11.6869,492500.0
2007-03-28 11:00:00,25.27,25.28,25.26,25.27,196000.0,11.6822,11.6869,11.6776,11.6822,196000.0
2007-03-28 11:05:00,25.26,25.3,25.26,25.29,407100.0,11.6776,11.6961,11.6776,11.6915,407100.0
2007-03-28 11:10:00,25.29,25.45,25.28,25.29,565300.0,11.6915,11.7655,11.6869,11.6915,565300.0
2007-03-28 11:15:00,25.29,25.31,25.29,25.3,207800.0,11.6915,11.7007,11.6915,11.6961,207800.0
2007-03-28 11:20:00,25.31,25.31,25.23,25.24,531800.0,11.7007,11.7007,11.6637,11.6684,531800.0
2007-03-28 11:25:00,25.25,25.26,25.18,25.21,373600.0,11.673,11.6776,11.6406,11.6545,373600.0
2007-03-28 11:30:00,25.21,25.23,25.18,25.22,189200.0,11.6545,11.6637,11.6406,11.6591,189200.0
2007-03-28 11:35:00,25.22,25.26,25.21,25.25,192800.0,11.6591,11.6776,11.6545,11.673,192800.0
2007-03-28 11:40:00,25.25,25.28,25.23,25.23,302300.0,11.673,11.6869,11.6637,11.6637,302300.0
2007-03-28 11:45:00,25.24,25.24,25.2,25.22,133300.0,11.6684,11.6684,11.6499,11.6591,133300.0
2007-03-28 11:50:00,25.22,25.22,25.19,25.19,257900.0,11.6591,11.6591,11.6453,11.6453,257900.0
2007-03-28 11:55:00,25.21,25.22,25.19,25.22,322900.0,11.6545,11.6591,11.6453,11.6591,322900.0
2007-03-28 12:00:00,25.21,25.26,25.2,25.24,324300.0,11.6545,11.6776,11.6499,11.6684,324300.0
2007-03-28 12:05:00,25.24,25.3,25.23,25.25,532600.0,11.6684,11.6961,11.6637,11.673,532600.0
2007-03-28 12:10:00,25.24,25.26,25.22,25.23,570000.0,11.6684,11.6776,11.6591,11.6637,570000.0
2007-03-28 12:15:00,25.23,25.35,25.23,25.31,924800.0,11.6637,11.7192,11.6637,11.7007,924800.0
2007-03-28 12:20:00,25.32,25.41,25.3,25.35,1530300.0,11.7054,11.747,11.6961,11.7192,1530300.0
2007-03-28 12:25:00,25.34,25.37,25.33,25.34,180700.0,11.7146,11.7285,11.71,11.7146,180700.0
2007-03-28 12:30:00,25.33,25.37,25.33,25.34,315300.0,11.71,11.7285,11.71,11.7146,315300.0
2007-03-28 12:35:00,25.34,25.34,25.32,25.34,102400.0,11.7146,11.7146,11.7054,11.7146,102400.0
2007-03-28 12:40:00,25.34,25.37,25.33,25.36,83100.0,11.7146,11.7285,11.71,11.7238,83100.0
2007-03-28 12:45:00,25.35,25.41,25.35,25.38,253100.0,11.7192,11.747,11.7192,11.7331,253100.0
2007-03-28 12:50:00,25.38,25.38,25.35,25.35,137800.0,11.7331,11.7331,11.7192,11.7192,137800.0
2007-03-28 12:55:00,25.36,25.36,25.32,25.32,194300.0,11.7238,11.7238,11.7054,11.7054,194300.0
2007-03-28 13:00:00,25.32,25.34,25.31,25.32,163400.0,11.7054,11.7146,11.7007,11.7054,163400.0
2007-03-28 13:05:00,25.32,25.33,25.31,25.32,248900.0,11.7054,11.71,11.7007,11.7054,248900.0
2007-03-28 13:10:00,25.32,25.32,25.28,25.29,188300.0,11.7054,11.7054,11.6869,11.6915,188300.0
2007-03-28 13:15:00,25.3,25.31,25.29,25.3,73100.0,11.6961,11.7007,11.6915,11.6961,73100.0
2007-03-28 13:20:00,25.3,25.32,25.29,25.31,145100.0,11.6961,11.7054,11.6915,11.7007,145100.0
2007-03-28 13:25:00,25.3,25.31,25.28,25.28,66300.0,11.6961,11.7007,11.6869,11.6869,66300.0
2007-03-28 13:30:00,25.28,25.29,25.27,25.29,183400.0,11.6869,11.6915,11.6822,11.6915,183400.0
2007-03-28 13:35:00,25.29,25.29,25.26,25.28,377000.0,11.6915,11.6915,11.6776,11.6869,377000.0
2007-03-28 13:40:00,25.28,25.28,25.24,25.27,442100.0,11.6869,11.6869,11.6684,11.6822,442100.0
2007-03-28 13:45:00,25.26,25.28,25.24,25.25,461800.0,11.6776,11.6869,11.6684,11.673,461800.0
2007-03-28 13:50:00,25.24,25.35,25.21,25.22,728600.0,11.6684,11.7192,11.6545,11.6591,728600.0
2007-03-28 13:55:00,25.21,25.22,25.18,25.22,584100.0,11.6545,11.6591,11.6406,11.6591,584100.0
2007-03-28 14:00:00,25.22,25.24,25.21,25.24,278000.0,11.6591,11.6684,11.6545,11.6684,278000.0
2007-03-28 14:05:00,25.23,25.24,25.18,25.19,414400.0,11.6637,11.6684,11.6406,11.6453,414400.0
2007-03-28 14:10:00,25.19,25.2,25.16,25.17,771500.0,11.6453,11.6499,11.6314,11.636,771500.0
2007-03-28 14:15:00,25.17,25.21,25.16,25.19,629800.0,11.636,11.6545,11.6314,11.6453,629800.0
2007-03-28 14:20:00,25.19,25.19,25.15,25.15,575500.0,11.6453,11.6453,11.6268,11.6268,575500.0
2007-03-28 14:25:00,25.16,25.19,25.15,25.16,395600.0,11.6314,11.6453,11.6268,11.6314,395600.0
2007-03-28 14:30:00,25.16,25.18,25.16,25.18,327100.0,11.6314,11.6406,11.6314,11.6406,327100.0
2007-03-28 14:35:00,25.17,25.18,25.16,25.17,191300.0,11.636,11.6406,11.6314,11.636,191300.0
2007-03-28 14:40:00,25.16,25.23,25.16,25.21,658200.0,11.6314,11.6637,11.6314,11.6545,658200.0
2007-03-28 14:45:00,25.21,25.21,25.16,25.16,475200.0,11.6545,11.6545,11.6314,11.6314,475200.0
2007-03-28 14:50:00,25.17,25.18,25.13,25.15,459600.0,11.636,11.6406,11.6175,11.6268,459600.0
2007-03-28 14:55:00,25.16,25.17,25.14,25.16,316600.0,11.6314,11.636,11.6221,11.6314,316600.0
2007-03-28 15:00:00,25.16,25.19,25.15,25.17,319700.0,11.6314,11.6453,11.6268,11.636,319700.0
2007-03-28 15:05:00,25.17,25.17,25.15,25.16,190900.0,11.636,11.636,11.6268,11.6314,190900.0
2007-03-28 15:10:00,25.16,25.17,25.14,25.15,288400.0,11.6314,11.636,11.6221,11.6268,288400.0
2007-03-28 15:15:00,25.14,25.15,25.12,25.14,654300.0,11.6221,11.6268,11.6129,11.6221,654300.0
2007-03-28 15:20:00,25.14,25.19,25.13,25.17,510600.0,11.6221,11.6453,11.6175,11.636,510600.0
2007-03-28 15:25:00,25.17,25.23,25.16,25.18,684200.0,11.636,11.6637,11.6314,11.6406,684200.0
2007-03-28 15:30:00,25.18,25.2,25.16,25.19,550100.0,11.6406,11.6499,11.6314,11.6453,550100.0
2007-03-28 15:35:00,25.19,25.24,25.18,25.23,789800.0,11.6453,11.6684,11.6406,11.6637,789800.0
2007-03-28 15:40:00,25.23,25.25,25.2,25.21,810600.0,11.6637,11.673,11.6499,11.6545,810600.0
2007-03-28 15:45:00,25.21,25.22,25.18,25.22,505800.0,11.6545,11.6591,11.6406,11.6591,505800.0
2007-03-28 15:50:00,25.21,25.22,25.2,25.2,550800.0,11.6545,11.6591,11.6499,11.6499,550800.0
2007-03-28 15:55:00,25.2,25.22,25.17,25.18,1040100.0,11.6499,11.6591,11.636,11.6406,1040100.0
2007-03-29 09:30:00,25.18,25.36,25.18,25.31,1043800.0,11.6406,11.7238,11.6406,11.7007,1043800.0
2007-03-29 09:35:00,25.31,25.31,25.25,25.28,288400.0,11.7007,11.7007,11.673,11.6869,288400.0
2007-03-29 09:40:00,25.28,25.36,25.27,25.35,273500.0,11.6869,11.7238,11.6822,11.7192,273500.0
2007-03-29 09:45:00,25.35,25.39,25.34,25.37,392900.0,11.7192,11.7377,11.7146,11.7285,392900.0
2007-03-29 09:50:00,25.36,25.37,25.34,25.36,211600.0,11.7238,11.7285,11.7146,11.7238,211600.0
2007-03-29 09:55:00,25.35,25.37,25.34,25.36,389600.0,11.7192,11.7285,11.7146,11.7238,389600.0
2007-03-29 10:00:00,25.37,25.39,25.35,25.37,537500.0,11.7285,11.7377,11.7192,11.7285,537500.0
2007-03-29 10:05:00,25.38,25.39,25.36,25.38,461300.0,11.7331,11.7377,11.7238,11.7331,461300.0
2007-03-29 10:10:00,25.37,25.38,25.34,25.36,200000.0,11.7285,11.7331,11.7146,11.7238,200000.0
2007-03-29 10:15:00,25.36,25.39,25.36,25.38,298400.0,11.7238,11.7377,11.7238,11.7331,298400.0
2007-03-29 10:20:00,25.38,25.4,25.37,25.37,318100.0,11.7331,11.7423,11.7285,11.7285,318100.0
2007-03-29 10:25:00,25.38,25.4,25.37,25.39,362700.0,11.7331,11.7423,11.7285,11.7377,362700.0
2007-03-29 10:30:00,25.4,25.4,25.37,25.38,274400.0,11.7423,11.7423,11.7285,11.7331,274400.0
2007-03-29 10:35:00,25.38,25.42,25.38,25.4,430100.0,11.7331,11.7516,11.7331,11.7423,430100.0
2007-03-29 10:40:00,25.4,25.41,25.32,25.32,354000.0,11.7423,11.747,11.7054,11.7054,354000.0
2007-03-29 10:45:00,25.32,25.35,25.31,25.34,785300.0,11.7054,11.7192,11.7007,11.7146,785300.0
2007-03-29 10:50:00,25.34,25.38,25.32,25.37,451500.0,11.7146,11.7331,11.7054,11.7285,451500.0
2007-03-29 10:55:00,25.37,25.39,25.34,25.37,357200.0,11.7285,11.7377,11.7146,11.7285,357200.0
2007-03-29 11:00:00,25.37,25.4,25.35,25.39,248200.0,11.7285,11.7423,11.7192,11.7377,248200.0
2007-03-29 11:05:00,25.4,25.41,25.38,25.38,261800.0,11.7423,11.747,11.7331,11.7331,261800.0
2007-03-29 11:10:00,25.38,25.39,25.36,25.38,169900.0,11.7331,11.7377,11.7238,11.7331,169900.0
2007-03-29 11:15:00,25.38,25.4,25.37,25.39,194000.0,11.7331,11.7423,11.7285,11.7377,194000.0
2007-03-29 11:20:00,25.4,25.41,25.39,25.41,271300.0,11.7423,11.747,11.7377,11.747,271300.0
2007-03-29 11:25:00,25.4,25.42,25.4,25.41,190500.0,11.7423,11.7516,11.7423,11.747,190500.0
2007-03-29 11:30:00,25.41,25.41,25.39,25.41,192200.0,11.747,11.747,11.7377,11.747,192200.0
2007-03-29 11:35:00,25.41,25.41,25.37,25.4,337900.0,11.747,11.747,11.7285,11.7423,337900.0
2007-03-29 11:40:00,25.41,25.46,25.4,25.45,455800.0,11.747,11.7701,11.7423,11.7655,455800.0
2007-03-29 11:45:00,25.46,25.46,25.41,25.41,532700.0,11.7701,11.7701,11.747,11.747,532700.0
2007-03-29 11:50:00,25.41,25.43,25.37,25.41,415900.0,11.747,11.7562,11.7285,11.747,415900.0
2007-03-29 11:55:00,25.41,25.41,25.3,25.3,509200.0,11.747,11.747,11.6961,11.6961,509200.0
2007-03-29 12:00:00,25.3,26.34,25.3,25.35,371700.0,11.6961,12.1769,11.6961,11.7192,371700.0
2007-03-29 12:05:00,25.35,25.4,25.35,25.38,124100.0,11.7192,11.7423,11.7192,11.7331,124100.0
2007-03-29 12:10:00,25.39,25.4,25.37,25.4,177300.0,11.7377,11.7423,11.7285,11.7423,177300.0
2007-03-29 12:15:00,25.39,25.4,25.38,25.39,139100.0,11.7377,11.7423,11.7331,11.7377,139100.0
2007-03-29 12:20:00,25.4,25.4,25.38,25.39,201200.0,11.7423,11.7423,11.7331,11.7377,201200.0
2007-03-29 12:25:00,25.39,25.4,25.37,25.37,278500.0,11.7377,11.7423,11.7285,11.7285,278500.0
2007-03-29 12:30:00,25.38,25.39,25.34,25.37,256200.0,11.7331,11.7377,11.7146,11.7285,256200.0
2007-03-29 12:35:00,25.37,25.38,25.34,25.35,393100.0,11.7285,11.7331,11.7146,11.7192,393100.0
2007-03-29 12:40:00,25.35,25.39,25.35,25.39,193100.0,11.7192,11.7377,11.7192,11.7377,193100.0
2007-03-29 12:45:00,25.38,25.4,25.37,25.4,425200.0,11.7331,11.7423,11.7285,11.7423,425200.0
2007-03-29 12:50:00,25.39,25.41,25.37,25.37,204800.0,11.7377,11.747,11.7285,11.7285,204800.0
2007-03-29 12:55:00,25.38,25.4,25.36,25.39,218800.0,11.7331,11.7423,11.7238,11.7377,218800.0
2007-03-29 13:00:00,25.39,25.41,25.37,25.41,361600.0,11.7377,11.747,11.7285,11.747,361600.0
2007-03-29 13:05:00,25.41,25.42,25.39,25.4,238100.0,11.747,11.7516,11.7377,11.7423,238100.0
2007-03-29 13:10:00,25.39,25.4,25.37,25.38,86400.0,11.7377,11.7423,11.7285,11.7331,86400.0
2007-03-29 13:15:00,25.37,25.38,25.31,25.33,477900.0,11.7285,11.7331,11.7007,11.71,477900.0
2007-03-29 13:20:00,25.33,25.33,25.27,25.3,338000.0,11.71,11.71,11.6822,11.6961,338000.0
2007-03-29 13:25:00,25.3,25.32,25.29,25.32,132500.0,11.6961,11.7054,11.6915,11.7054,132500.0
2007-03-29 13:30:00,25.32,25.34,25.3,25.34,146600.0,11.7054,11.7146,11.6961,11.7146,146600.0
2007-03-29 13:35:00,25.33,25.37,25.33,25.36,107200.0,11.71,11.7285,11.71,11.7238,107200.0
2007-03-29 13:40:00,25.37,25.39,25.36,25.39,103200.0,11.7285,11.7377,11.7238,11.7377,103200.0
2007-03-29 13:45:00,25.38,25.39,25.35,25.35,193100.0,11.7331,11.7377,11.7192,11.7192,193100.0
2007-03-29 13:50:00,25.35,25.39,25.34,25.36,177300.0,11.7192,11.7377,11.7146,11.7238,177300.0
2007-03-29 13:55:00,25.35,25.36,25.28,25.28,627400.0,11.7192,11.7238,11.6869,11.6869,627400.0
2007-03-29 14:00:00,25.28,25.34,25.26,25.29,399200.0,11.6869,11.7146,11.6776,11.6915,399200.0
2007-03-29 14:05:00,25.29,25.29,25.23,25.27,386100.0,11.6915,11.6915,11.6637,11.6822,386100.0
2007-03-29 14:10:00,25.26,25.29,25.24,25.24,217600.0,11.6776,11.6915,11.6684,11.6684,217600.0
2007-03-29 14:15:00,25.24,25.25,25.22,25.23,268100.0,11.6684,11.673,11.6591,11.6637,268100.0
2007-03-29 14:20:00,25.23,25.27,25.2,25.25,409300.0,11.6637,11.6822,11.6499,11.673,409300.0
2007-03-29 14:25:00,25.25,25.27,25.24,25.25,88200.0,11.673,11.6822,11.6684,11.673,88200.0
2007-03-29 14:30:00,25.25,25.26,25.18,25.18,454400.0,11.673,11.6776,11.6406,11.6406,454400.0
2007-03-29 14:35:00,25.18,25.23,25.16,25.23,609700.0,11.6406,11.6637,11.6314,11.6637,609700.0
2007-03-29 14:40:00,25.23,25.28,25.22,25.26,371000.0,11.6637,11.6869,11.6591,11.6776,371000.0
2007-03-29 14:45:00,25.27,25.28,25.23,25.24,193400.0,11.6822,11.6869,11.6637,11.6684,193400.0
2007-03-29 14:50:00,25.24,25.26,25.2,25.21,308600.0,11.6684,11.6776,11.6499,11.6545,308600.0
2007-03-29 14:55:00,25.21,25.24,25.21,25.24,135100.0,11.6545,11.6684,11.6545,11.6684,135100.0
2007-03-29 15:00:00,25.24,25.28,25.23,25.28,309500.0,11.6684,11.6869,11.6637,11.6869,309500.0
2007-03-29 15:05:00,25.28,25.3,25.27,25.29,243000.0,11.6869,11.6961,11.6822,11.6915,243000.0
2007-03-29 15:10:00,25.29,25.34,25.29,25.34,266800.0,11.6915,11.7146,11.6915,11.7146,266800.0
2007-03-29 15:15:00,25.34,25.37,25.33,25.36,488100.0,11.7146,11.7285,11.71,11.7238,488100.0
2007-03-29 15:20:00,25.35,25.38,25.35,25.37,601300.0,11.7192,11.7331,11.7192,11.7285,601300.0
2007-03-29 15:25:00,25.37,25.38,25.35,25.38,250600.0,11.7285,11.7331,11.7192,11.7331,250600.0
2007-03-29 15:30:00,25.38,25.39,25.37,25.38,511900.0,11.7331,11.7377,11.7285,11.7331,511900.0
2007-03-29 15:35:00,25.38,25.39,25.37,25.39,217300.0,11.7331,11.7377,11.7285,11.7377,217300.0
2007-03-29 15:40:00,25.39,25.41,25.36,25.39,607600.0,11.7377,11.747,11.7238,11.7377,607600.0
2007-03-29 15:45:00,25.4,25.41,25.38,25.38,615400.0,11.7423,11.747,11.7331,11.7331,615400.0
2007-03-29 15:50:00,25.38,25.39,25.35,25.38,641900.0,11.7331,11.7377,11.7192,11.7331,641900.0
2007-03-29 15:55:00,25.38,25.42,25.38,25.38,880000.0,11.7331,11.7516,11.7331,11.7331,880000.0
2007-03-30 09:30:00,25.35,25.44,25.29,25.32,555700.0,11.7192,11.7608,11.6915,11.7054,555700.0
2007-03-30 09:35:00,25.32,25.34,25.26,25.28,415500.0,11.7054,11.7146,11.6776,11.6869,415500.0
2007-03-30 09:40:00,25.29,25.31,25.26,25.3,507200.0,11.6915,11.7007,11.6776,11.6961,507200.0
2007-03-30 09:45:00,25.29,25.35,25.28,25.34,440400.0,11.6915,11.7192,11.6869,11.7146,440400.0
2007-03-30 09:50:00,25.31,25.33,25.26,25.27,407400.0,11.7007,11.71,11.6776,11.6822,407400.0
2007-03-30 09:55:00,25.28,25.28,25.24,25.24,306700.0,11.6869,11.6869,11.6684,11.6684,306700.0
2007-03-30 10:00:00,25.24,25.29,25.23,25.27,305100.0,11.6684,11.6915,11.6637,11.6822,305100.0
2007-03-30 10:05:00,25.27,25.27,25.19,25.2,328200.0,11.6822,11.6822,11.6453,11.6499,328200.0
2007-03-30 10:10:00,25.2,25.27,25.2,25.25,245600.0,11.6499,11.6822,11.6499,11.673,245600.0
2007-03-30 10:15:00,25.25,25.25,25.19,25.21,464000.0,11.673,11.673,11.6453,11.6545,464000.0
2007-03-30 10:20:00,25.2,25.25,25.2,25.25,394900.0,11.6499,11.673,11.6499,11.673,394900.0
2007-03-30 10:25:00,25.25,25.26,25.23,25.26,190800.0,11.673,11.6776,11.6637,11.6776,190800.0
2007-03-30 10:30:00,25.26,25.27,25.23,25.27,303300.0,11.6776,11.6822,11.6637,11.6822,303300.0
2007-03-30 10:35:00,25.26,25.29,25.25,25.25,197500.0,11.6776,11.6915,11.673,11.673,197500.0
2007-03-30 10:40:00,25.25,25.26,25.22,25.23,218100.0,11.673,11.6776,11.6591,11.6637,218100.0
2007-03-30 10:45:00,25.24,25.25,25.18,25.19,590300.0,11.6684,11.673,11.6406,11.6453,590300.0
2007-03-30 10:50:00,25.19,25.25,25.19,25.23,534900.0,11.6453,11.673,11.6453,11.6637,534900.0
2007-03-30 10:55:00,25.23,25.24,25.2,25.23,536200.0,11.6637,11.6684,11.6499,11.6637,536200.0
2007-03-30 11:00:00,25.22,25.24,25.21,25.23,432700.0,11.6591,11.6684,11.6545,11.6637,432700.0
2007-03-30 11:05:00,25.23,25.25,25.22,25.24,100000.0,11.6637,11.673,11.6591,11.6684,100000.0
2007-03-30 11:10:00,25.24,25.26,25.23,25.25,246800.0,11.6684,11.6776,11.6637,11.673,246800.0
2007-03-30 11:15:00,25.24,25.28,25.22,25.27,446200.0,11.6684,11.6869,11.6591,11.6822,446200.0
2007-03-30 11:20:00,25.26,25.27,25.22,25.23,386700.0,11.6776,11.6822,11.6591,11.6637,386700.0
2007-03-30 11:25:00,25.23,25.24,25.16,25.19,800100.0,11.6637,11.6684,11.6314,11.6453,800100.0
2007-03-30 11:30:00,25.19,25.2,25.16,25.17,485800.0,11.6453,11.6499,11.6314,11.636,485800.0
2007-03-30 11:35:00,25.18,25.22,25.17,25.21,360900.0,11.6406,11.6591,11.636,11.6545,360900.0
2007-03-30 11:40:00,25.21,25.21,25.1,25.12,500100.0,11.6545,11.6545,11.6036,11.6129,500100.0
2007-03-30 11:45:00,25.12,25.14,25.02,25.1,751800.0,11.6129,11.6221,11.5667,11.6036,751800.0
2007-03-30 11:50:00,25.09,25.13,25.08,25.11,306400.0,11.599,11.6175,11.5944,11.6083,306400.0
2007-03-30 11:55:00,25.11,25.17,25.09,25.14,413000.0,11.6083,11.636,11.599,11.6221,413000.0
2007-03-30 12:00:00,25.15,25.16,25.1,25.12,486500.0,11.6268,11.6314,11.6036,11.6129,486500.0
2007-03-30 12:05:00,25.12,25.17,25.11,25.15,387700.0,11.6129,11.636,11.6083,11.6268,387700.0
2007-03-30 12:10:00,25.15,25.17,25.11,25.14,405700.0,11.6268,11.636,11.6083,11.6221,405700.0
2007-03-30 12:15:00,25.14,25.16,25.11,25.16,375400.0,11.6221,11.6314,11.6083,11.6314,375400.0
2007-03-30 12:20:00,25.15,25.17,25.12,25.12,118500.0,11.6268,11.636,11.6129,11.6129,118500.0
2007-03-30 12:25:00,25.13,25.15,25.11,25.13,139600.0,11.6175,11.6268,11.6083,11.6175,139600.0
2007-03-30 12:30:00,25.13,25.2,25.12,25.2,215000.0,11.6175,11.6499,11.6129,11.6499,215000.0
2007-03-30 12:35:00,25.19,25.21,25.17,25.18,309900.0,11.6453,11.6545,11.636,11.6406,309900.0
2007-03-30 12:40:00,25.18,25.2,25.16,25.17,79200.0,11.6406,11.6499,11.6314,11.636,79200.0
2007-03-30 12:45:00,25.16,25.16,25.11,25.15,168000.0,11.6314,11.6314,11.6083,11.6268,168000.0
2007-03-30 12:50:00,25.15,25.15,25.11,25.11,68500.0,11.6268,11.6268,11.6083,11.6083,68500.0
2007-03-30 12:55:00,25.12,25.14,25.11,25.12,95600.0,11.6129,11.6221,11.6083,11.6129,95600.0
2007-03-30 13:00:00,25.13,25.13,25.12,25.13,72200.0,11.6175,11.6175,11.6129,11.6175,72200.0
2007-03-30 13:05:00,25.13,25.17,25.11,25.15,193800.0,11.6175,11.636,11.6083,11.6268,193800.0
2007-03-30 13:10:00,25.16,25.16,25.13,25.13,64600.0,11.6314,11.6314,11.6175,11.6175,64600.0
2007-03-30 13:15:00,25.13,25.15,25.13,25.14,72300.0,11.6175,11.6268,11.6175,11.6221,72300.0
2007-03-30 13:20:00,25.14,25.14,25.12,25.13,74800.0,11.6221,11.6221,11.6129,11.6175,74800.0
2007-03-30 13:25:00,25.13,25.17,25.13,25.16,107200.0,11.6175,11.636,11.6175,11.6314,107200.0
2007-03-30 13:30:00,25.16,25.19,25.12,25.13,405100.0,11.6314,11.6453,11.6129,11.6175,405100.0
2007-03-30 13:35:00,25.13,25.15,25.12,25.14,192800.0,11.6175,11.6268,11.6129,11.6221,192800.0
2007-03-30 13:40:00,25.13,25.16,25.12,25.13,243000.0,11.6175,11.6314,11.6129,11.6175,243000.0
2007-03-30 13:45:00,25.14,25.14,25.1,25.11,159700.0,11.6221,11.6221,11.6036,11.6083,159700.0
2007-03-30 13:50:00,25.11,25.17,25.1,25.14,354900.0,11.6083,11.636,11.6036,11.6221,354900.0
2007-03-30 13:55:00,25.15,25.18,25.14,25.17,151500.0,11.6268,11.6406,11.6221,11.636,151500.0
2007-03-30 14:00:00,25.16,25.19,25.14,25.16,335900.0,11.6314,11.6453,11.6221,11.6314,335900.0
2007-03-30 14:05:00,25.15,25.17,25.15,25.17,74500.0,11.6268,11.636,11.6268,11.636,74500.0
2007-03-30 14:10:00,25.17,25.19,25.16,25.16,195600.0,11.636,11.6453,11.6314,11.6314,195600.0
2007-03-30 14:15:00,25.17,25.17,25.13,25.14,361400.0,11.636,11.636,11.6175,11.6221,361400.0
2007-03-30 14:20:00,25.14,25.17,25.13,25.16,206800.0,11.6221,11.636,11.6175,11.6314,206800.0
2007-03-30 14:25:00,25.16,25.21,25.16,25.21,186100.0,11.6314,11.6545,11.6314,11.6545,186100.0
2007-03-30 14:30:00,25.21,25.22,25.17,25.18,351300.0,11.6545,11.6591,11.636,11.6406,351300.0
2007-03-30 14:35:00,25.19,25.24,25.18,25.23,265300.0,11.6453,11.6684,11.6406,11.6637,265300.0
2007-03-30 14:40:00,25.23,25.23,25.17,25.19,420200.0,11.6637,11.6637,11.636,11.6453,420200.0
2007-03-30 14:45:00,25.2,25.23,25.19,25.23,184900.0,11.6499,11.6637,11.6453,11.6637,184900.0
2007-03-30 14:50:00,25.23,25.23,25.2,25.21,150200.0,11.6637,11.6637,11.6499,11.6545,150200.0
2007-03-30 14:55:00,25.21,25.23,25.18,25.21,271700.0,11.6545,11.6637,11.6406,11.6545,271700.0
2007-03-30 15:00:00,25.21,25.22,25.2,25.21,194200.0,11.6545,11.6591,11.6499,11.6545,194200.0
2007-03-30 15:05:00,25.22,25.22,25.19,25.19,171600.0,11.6591,11.6591,11.6453,11.6453,171600.0
2007-03-30 15:10:00,25.19,25.2,25.16,25.19,310600.0,11.6453,11.6499,11.6314,11.6453,310600.0
2007-03-30 15:15:00,25.19,25.2,25.17,25.2,230500.0,11.6453,11.6499,11.636,11.6499,230500.0
2007-03-30 15:20:00,25.2,25.22,25.19,25.2,263200.0,11.6499,11.6591,11.6453,11.6499,263200.0
2007-03-30 15:25:00,25.2,25.21,25.19,25.2,264900.0,11.6499,11.6545,11.6453,11.6499,264900.0
2007-03-30 15:30:00,25.2,25.22,25.18,25.21,345000.0,11.6499,11.6591,11.6406,11.6545,345000.0
2007-03-30 15:35:00,25.21,25.23,25.19,25.23,414600.0,11.6545,11.6637,11.6453,11.6637,414600.0
2007-03-30 15:40:00,25.23,25.28,25.23,25.26,778200.0,11.6637,11.6869,11.6637,11.6776,778200.0
2007-03-30 15:45:00,25.26,25.29,25.25,25.27,520100.0,11.6776,11.6915,11.673,11.6822,520100.0
2007-03-30 15:50:00,25.27,25.28,25.23,25.23,551600.0,11.6822,11.6869,11.6637,11.6637,551600.0
2007-03-30 15:55:00,25.23,25.26,25.2,25.25,1104200.0,11.6637,11.6776,11.6499,11.673,1104200.0
2007-04-02 09:30:00,25.23,25.45,25.23,25.42,826200.0,11.6637,11.7655,11.6637,11.7516,826200.0
2007-04-02 09:35:00,25.43,25.46,25.39,25.41,644000.0,11.7562,11.7701,11.7377,11.747,644000.0
2007-04-02 09:40:00,25.4,25.47,25.4,25.46,411500.0,11.7423,11.7747,11.7423,11.7701,411500.0
2007-04-02 09:45:00,25.47,25.6,25.45,25.54,1137900.0,11.7747,11.8348,11.7655,11.8071,1137900.0
2007-04-02 09:50:00,25.54,25.58,25.54,25.55,603700.0,11.8071,11.8256,11.8071,11.8117,603700.0
2007-04-02 09:55:00,25.55,25.61,25.52,25.52,574200.0,11.8117,11.8394,11.7978,11.7978,574200.0
2007-04-02 10:00:00,25.53,25.53,25.44,25.48,710400.0,11.8024,11.8024,11.7608,11.7793,710400.0
2007-04-02 10:05:00,25.49,25.49,25.39,25.46,784800.0,11.7839,11.7839,11.7377,11.7701,784800.0
2007-04-02 10:10:00,25.45,25.46,25.39,25.41,367300.0,11.7655,11.7701,11.7377,11.747,367300.0
2007-04-02 10:15:00,25.41,25.49,25.4,25.48,376900.0,11.747,11.7839,11.7423,11.7793,376900.0
2007-04-02 10:20:00,25.48,25.52,25.47,25.52,376900.0,11.7793,11.7978,11.7747,11.7978,376900.0
2007-04-02 10:25:00,25.52,25.58,25.48,25.5,639300.0,11.7978,11.8256,11.7793,11.7886,639300.0
2007-04-02 10:30:00,25.5,25.56,25.5,25.52,284300.0,11.7886,11.8163,11.7886,11.7978,284300.0
2007-04-02 10:35:00,25.52,25.53,25.5,25.5,231200.0,11.7978,11.8024,11.7886,11.7886,231200.0
2007-04-02 10:40:00,25.5,25.53,25.5,25.53,262700.0,11.7886,11.8024,11.7886,11.8024,262700.0
2007-04-02 10:45:00,25.52,25.54,25.51,25.51,145300.0,11.7978,11.8071,11.7932,11.7932,145300.0
2007-04-02 10:50:00,25.51,25.52,25.48,25.5,218100.0,11.7932,11.7978,11.7793,11.7886,218100.0
2007-04-02 10:55:00,25.5,25.57,25.49,25.53,557400.0,11.7886,11.8209,11.7839,11.8024,557400.0
2007-04-02 11:00:00,25.52,25.58,25.52,25.55,508900.0,11.7978,11.8256,11.7978,11.8117,508900.0
2007-04-02 11:05:00,25.54,25.58,25.51,25.53,371000.0,11.8071,11.8256,11.7932,11.8024,371000.0
2007-04-02 11:10:00,25.53,25.54,25.48,25.51,398900.0,11.8024,11.8071,11.7793,11.7932,398900.0
2007-04-02 11:15:00,25.52,25.55,25.49,25.53,283400.0,11.7978,11.8117,11.7839,11.8024,283400.0
2007-04-02 11:20:00,25.52,25.53,25.5,25.51,294400.0,11.7978,11.8024,11.7886,11.7932,294400.0
2007-04-02 11:25:00,25.51,25.53,25.49,25.51,363100.0,11.7932,11.8024,11.7839,11.7932,363100.0
2007-04-02 11:30:00,25.51,25.54,25.5,25.54,192300.0,11.7932,11.8071,11.7886,11.8071,192300.0
2007-04-02 11:35:00,25.54,25.54,25.52,25.52,173500.0,11.8071,11.8071,11.7978,11.7978,173500.0
2007-04-02 11:40:00,25.52,25.53,25.51,25.52,177900.0,11.7978,11.8024,11.7932,11.7978,177900.0
2007-04-02 11:45:00,25.51,25.52,25.47,25.48,322800.0,11.7932,11.7978,11.7747,11.7793,322800.0
2007-04-02 11:50:00,25.48,25.49,25.43,25.47,452500.0,11.7793,11.7839,11.7562,11.7747,452500.0
2007-04-02 11:55:00,25.47,25.5,25.46,25.48,310800.0,11.7747,11.7886,11.7701,11.7793,310800.0
2007-04-02 12:00:00,25.48,25.49,25.45,25.45,222100.0,11.7793,11.7839,11.7655,11.7655,222100.0
2007-04-02 12:05:00,25.45,25.46,25.42,25.42,186500.0,11.7655,11.7701,11.7516,11.7516,186500.0
2007-04-02 12:10:00,25.43,25.47,25.43,25.45,557500.0,11.7562,11.7747,11.7562,11.7655,557500.0
2007-04-02 12:15:00,25.45,25.46,25.41,25.42,557200.0,11.7655,11.7701,11.747,11.7516,557200.0
2007-04-02 12:20:00,25.42,25.43,25.38,25.4,874800.0,11.7516,11.7562,11.7331,11.7423,874800.0
2007-04-02 12:25:00,25.4,25.42,25.38,25.38,199200.0,11.7423,11.7516,11.7331,11.7331,199200.0
2007-04-02 12:30:00,25.38,25.4,25.37,25.38,218300.0,11.7331,11.7423,11.7285,11.7331,218300.0
2007-04-02 12:35:00,25.39,25.41,25.38,25.39,164500.0,11.7377,11.747,11.7331,11.7377,164500.0
2007-04-02 12:40:00,25.39,25.4,25.36,25.38,132300.0,11.7377,11.7423,11.7238,11.7331,132300.0
2007-04-02 12:45:00,25.38,25.38,25.34,25.35,301200.0,11.7331,11.7331,11.7146,11.7192,301200.0
2007-04-02 12:50:00,25.35,25.35,25.29,25.3,280700.0,11.7192,11.7192,11.6915,11.6961,280700.0
2007-04-02 12:55:00,25.29,25.3,25.23,25.3,763900.0,11.6915,11.6961,11.6637,11.6961,763900.0
2007-04-02 13:00:00,25.29,25.34,25.29,25.31,211000.0,11.6915,11.7146,11.6915,11.7007,211000.0
2007-04-02 13:05:00,25.32,25.35,25.31,25.32,367800.0,11.7054,11.7192,11.7007,11.7054,367800.0
2007-04-02 13:10:00,25.32,25.34,25.29,25.33,305400.0,11.7054,11.7146,11.6915,11.71,305400.0
2007-04-02 13:15:00,25.32,25.33,25.3,25.3,116400.0,11.7054,11.71,11.6961,11.6961,116400.0
2007-04-02 13:20:00,25.31,25.32,25.28,25.31,287200.0,11.7007,11.7054,11.6869,11.7007,287200.0
2007-04-02 13:25:00,25.3,25.33,25.3,25.32,107800.0,11.6961,11.71,11.6961,11.7054,107800.0
2007-04-02 13:30:00,25.32,25.32,25.3,25.3,42900.0,11.7054,11.7054,11.6961,11.6961,42900.0
2007-04-02 13:35:00,25.31,25.33,25.3,25.31,155900.0,11.7007,11.71,11.6961,11.7007,155900.0
2007-04-02 13:40:00,25.32,25.35,25.31,25.35,379200.0,11.7054,11.7192,11.7007,11.7192,379200.0
2007-04-02 13:45:00,25.34,25.35,25.33,25.35,212800.0,11.7146,11.7192,11.71,11.7192,212800.0
2007-04-02 13:50:00,25.35,25.36,25.32,25.32,155900.0,11.7192,11.7238,11.7054,11.7054,155900.0
2007-04-02 13:55:00,25.33,25.33,25.32,25.32,127700.0,11.71,11.71,11.7054,11.7054,127700.0
2007-04-02 14:00:00,25.33,25.33,25.29,25.3,357000.0,11.71,11.71,11.6915,11.6961,357000.0
2007-04-02 14:05:00,25.31,25.33,25.3,25.32,157800.0,11.7007,11.71,11.6961,11.7054,157800.0
2007-04-02 14:10:00,25.33,25.33,25.31,25.33,115400.0,11.71,11.71,11.7007,11.71,115400.0
2007-04-02 14:15:00,25.32,25.36,25.32,25.34,331700.0,11.7054,11.7238,11.7054,11.7146,331700.0
2007-04-02 14:20:00,25.35,25.38,25.35,25.38,428400.0,11.7192,11.7331,11.7192,11.7331,428400.0
2007-04-02 14:25:00,25.38,25.39,25.36,25.37,177600.0,11.7331,11.7377,11.7238,11.7285,177600.0
2007-04-02 14:30:00,25.36,25.37,25.35,25.37,173400.0,11.7238,11.7285,11.7192,11.7285,173400.0
2007-04-02 14:35:00,25.36,25.37,25.33,25.35,700300.0,11.7238,11.7285,11.71,11.7192,700300.0
2007-04-02 14:40:00,25.35,25.36,25.33,25.35,215700.0,11.7192,11.7238,11.71,11.7192,215700.0
2007-04-02 14:45:00,25.35,25.36,25.33,25.33,174900.0,11.7192,11.7238,11.71,11.71,174900.0
2007-04-02 14:50:00,25.34,25.34,25.32,25.32,147300.0,11.7146,11.7146,11.7054,11.7054,147300.0
2007-04-02 14:55:00,25.32,25.34,25.31,25.32,200400.0,11.7054,11.7146,11.7007,11.7054,200400.0
2007-04-02 15:00:00,25.31,25.32,25.3,25.31,146100.0,11.7007,11.7054,11.6961,11.7007,146100.0
2007-04-02 15:05:00,25.32,25.33,25.29,25.32,689000.0,11.7054,11.71,11.6915,11.7054,689000.0
2007-04-02 15:10:00,25.31,25.34,25.31,25.33,308900.0,11.7007,11.7146,11.7007,11.71,308900.0
2007-04-02 15:15:00,25.33,25.36,25.33,25.33,352800.0,11.71,11.7238,11.71,11.71,352800.0
2007-04-02 15:20:00,25.33,25.33,25.3,25.3,172900.0,11.71,11.71,11.6961,11.6961,172900.0
2007-04-02 15:25:00,25.3,25.34,25.3,25.33,311400.0,11.6961,11.7146,11.6961,11.71,311400.0
2007-04-02 15:30:00,25.33,25.34,25.32,25.32,179700.0,11.71,11.7146,11.7054,11.7054,179700.0
2007-04-02 15:35:00,25.32,25.34,25.31,25.34,472300.0,11.7054,11.7146,11.7007,11.7146,472300.0
2007-04-02 15:40:00,25.34,25.39,25.32,25.38,738100.0,11.7146,11.7377,11.7054,11.7331,738100.0
2007-04-02 15:45:00,25.39,25.39,25.34,25.34,541100.0,11.7377,11.7377,11.7146,11.7146,541100.0
2007-04-02 15:50:00,25.35,25.37,25.34,25.36,663200.0,11.7192,11.7285,11.7146,11.7238,663200.0
2007-04-02 15:55:00,25.36,25.37,25.32,25.34,877700.0,11.7238,11.7285,11.7054,11.7146,877700.0
2007-04-03 09:30:00,25.45,25.55,25.45,25.51,934700.0,11.7655,11.8117,11.7655,11.7932,934700.0
2007-04-03 09:35:00,25.51,25.53,25.5,25.52,427700.0,11.7932,11.8024,11.7886,11.7978,427700.0
2007-04-03 09:40:00,25.53,25.54,25.51,25.52,300500.0,11.8024,11.8071,11.7932,11.7978,300500.0
2007-04-03 09:45:00,25.52,25.55,25.52,25.53,248000.0,11.7978,11.8117,11.7978,11.8024,248000.0
2007-04-03 09:50:00,25.53,25.53,25.45,25.49,727400.0,11.8024,11.8024,11.7655,11.7839,727400.0
2007-04-03 09:55:00,25.49,25.5,25.46,25.47,213100.0,11.7839,11.7886,11.7701,11.7747,213100.0
2007-04-03 10:00:00,25.48,25.57,25.48,25.56,486900.0,11.7793,11.8209,11.7793,11.8163,486900.0
2007-04-03 10:05:00,25.56,25.56,25.48,25.48,310500.0,11.8163,11.8163,11.7793,11.7793,310500.0
2007-04-03 10:10:00,25.48,25.51,25.46,25.49,252700.0,11.7793,11.7932,11.7701,11.7839,252700.0
2007-04-03 10:15:00,25.48,25.54,25.47,25.48,383900.0,11.7793,11.8071,11.7747,11.7793,383900.0
2007-04-03 10:20:00,25.49,25.51,25.42,25.42,727200.0,11.7839,11.7932,11.7516,11.7516,727200.0
2007-04-03 10:25:00,25.42,25.44,25.4,25.42,476400.0,11.7516,11.7608,11.7423,11.7516,476400.0
2007-04-03 10:30:00,25.42,25.45,25.4,25.44,382000.0,11.7516,11.7655,11.7423,11.7608,382000.0
2007-04-03 10:35:00,25.45,25.47,25.44,25.45,292300.0,11.7655,11.7747,11.7608,11.7655,292300.0
2007-04-03 10:40:00,25.45,25.47,25.44,25.46,305000.0,11.7655,11.7747,11.7608,11.7701,305000.0
2007-04-03 10:45:00,25.46,25.49,25.44,25.47,402500.0,11.7701,11.7839,11.7608,11.7747,402500.0
2007-04-03 10:50:00,25.47,25.53,25.47,25.49,554800.0,11.7747,11.8024,11.7747,11.7839,554800.0
2007-04-03 10:55:00,25.5,25.5,25.48,25.5,431700.0,11.7886,11.7886,11.7793,11.7886,431700.0
2007-04-03 11:00:00,25.5,25.54,25.49,25.51,724800.0,11.7886,11.8071,11.7839,11.7932,724800.0
2007-04-03 11:05:00,25.51,25.52,25.49,25.51,315200.0,11.7932,11.7978,11.7839,11.7932,315200.0
2007-04-03 11:10:00,25.5,25.51,25.49,25.49,235300.0,11.7886,11.7932,11.7839,11.7839,235300.0
2007-04-03 11:15:00,25.49,25.5,25.48,25.48,251400.0,11.7839,11.7886,11.7793,11.7793,251400.0
2007-04-03 11:20:00,25.48,25.51,25.47,25.5,157000.0,11.7793,11.7932,11.7747,11.7886,157000.0
2007-04-03 11:25:00,25.5,25.5,25.49,25.49,58900.0,11.7886,11.7886,11.7839,11.7839,58900.0
2007-04-03 11:30:00,25.5,25.5,25.49,25.49,97800.0,11.7886,11.7886,11.7839,11.7839,97800.0
2007-04-03 11:35:00,25.5,25.52,25.49,25.52,659700.0,11.7886,11.7978,11.7839,11.7978,659700.0
2007-04-03 11:40:00,25.52,25.56,25.51,25.55,473800.0,11.7978,11.8163,11.7932,11.8117,473800.0
2007-04-03 11:45:00,25.55,25.56,25.52,25.53,240400.0,11.8117,11.8163,11.7978,11.8024,240400.0
2007-04-03 11:50:00,25.53,25.55,25.51,25.52,378300.0,11.8024,11.8117,11.7932,11.7978,378300.0
2007-04-03 11:55:00,25.52,25.55,25.52,25.55,119300.0,11.7978,11.8117,11.7978,11.8117,119300.0
2007-04-03 12:00:00,25.54,25.55,25.53,25.55,150700.0,11.8071,11.8117,11.8024,11.8117,150700.0
2007-04-03 12:05:00,25.55,25.55,25.5,25.52,413200.0,11.8117,11.8117,11.7886,11.7978,413200.0
2007-04-03 12:10:00,25.52,25.54,25.52,25.53,166300.0,11.7978,11.8071,11.7978,11.8024,166300.0
2007-04-03 12:15:00,25.53,25.55,25.52,25.53,132500.0,11.8024,11.8117,11.7978,11.8024,132500.0
2007-04-03 12:20:00,25.53,25.55,25.52,25.54,360100.0,11.8024,11.8117,11.7978,11.8071,360100.0
2007-04-03 12:25:00,25.54,25.57,25.53,25.57,277000.0,11.8071,11.8209,11.8024,11.8209,277000.0
2007-04-03 12:30:00,25.56,25.57,25.54,25.55,491200.0,11.8163,11.8209,11.8071,11.8117,491200.0
2007-04-03 12:35:00,25.54,25.6,25.54,25.6,427100.0,11.8071,11.8348,11.8071,11.8348,427100.0
2007-04-03 12:40:00,25.59,25.6,25.57,25.58,322500.0,11.8302,11.8348,11.8209,11.8256,322500.0
2007-04-03 12:45:00,25.59,25.6,25.57,25.59,230600.0,11.8302,11.8348,11.8209,11.8302,230600.0
2007-04-03 12:50:00,25.59,25.62,25.59,25.62,248500.0,11.8302,11.844,11.8302,11.844,248500.0
2007-04-03 12:55:00,25.62,25.63,25.6,25.63,312700.0,11.844,11.8487,11.8348,11.8487,312700.0
2007-04-03 13:00:00,25.62,25.64,25.61,25.62,363100.0,11.844,11.8533,11.8394,11.844,363100.0
2007-04-03 13:05:00,25.63,25.65,25.62,25.64,386700.0,11.8487,11.8579,11.844,11.8533,386700.0
2007-04-03 13:10:00,25.65,25.65,25.62,25.63,251300.0,11.8579,11.8579,11.844,11.8487,251300.0
2007-04-03 13:15:00,25.62,25.64,25.62,25.62,80500.0,11.844,11.8533,11.844,11.844,80500.0
2007-04-03 13:20:00,25.62,25.64,25.61,25.64,162700.0,11.844,11.8533,11.8394,11.8533,162700.0
2007-04-03 13:25:00,25.64,25.67,25.64,25.67,338000.0,11.8533,11.8672,11.8533,11.8672,338000.0
2007-04-03 13:30:00,25.67,25.7,25.66,25.68,237400.0,11.8672,11.881,11.8625,11.8718,237400.0
2007-04-03 13:35:00,25.68,25.69,25.67,25.68,114100.0,11.8718,11.8764,11.8672,11.8718,114100.0
2007-04-03 13:40:00,25.68,25.74,25.67,25.73,449200.0,11.8718,11.8995,11.8672,11.8949,449200.0
2007-04-03 13:45:00,25.74,25.77,25.72,25.73,705600.0,11.8995,11.9134,11.8903,11.8949,705600.0
2007-04-03 13:50:00,25.73,25.74,25.68,25.71,466900.0,11.8949,11.8995,11.8718,11.8857,466900.0
2007-04-03 13:55:00,25.72,25.72,25.69,25.69,127300.0,11.8903,11.8903,11.8764,11.8764,127300.0
2007-04-03 14:00:00,25.69,25.72,25.69,25.72,332400.0,11.8764,11.8903,11.8764,11.8903,332400.0
2007-04-03 14:05:00,25.71,25.72,25.71,25.71,145200.0,11.8857,11.8903,11.8857,11.8857,145200.0
2007-04-03 14:10:00,25.71,25.72,25.64,25.67,425800.0,11.8857,11.8903,11.8533,11.8672,425800.0
2007-04-03 14:15:00,25.68,25.68,25.63,25.67,272200.0,11.8718,11.8718,11.8487,11.8672,272200.0
2007-04-03 14:20:00,25.67,25.69,25.67,25.68,83900.0,11.8672,11.8764,11.8672,11.8718,83900.0
2007-04-03 14:25:00,25.69,25.69,25.64,25.65,362900.0,11.8764,11.8764,11.8533,11.8579,362900.0
2007-04-03 14:30:00,25.65,25.66,25.63,25.65,322800.0,11.8579,11.8625,11.8487,11.8579,322800.0
2007-04-03 14:35:00,25.64,25.68,25.64,25.68,118300.0,11.8533,11.8718,11.8533,11.8718,118300.0
2007-04-03 14:40:00,25.68,25.71,25.67,25.71,154200.0,11.8718,11.8857,11.8672,11.8857,154200.0
2007-04-03 14:45:00,25.71,25.72,25.68,25.72,642100.0,11.8857,11.8903,11.8718,11.8903,642100.0
2007-04-03 14:50:00,25.71,25.75,25.71,25.71,657100.0,11.8857,11.9041,11.8857,11.8857,657100.0
2007-04-03 14:55:00,25.72,25.72,25.69,25.7,131900.0,11.8903,11.8903,11.8764,11.881,131900.0
2007-04-03 15:00:00,25.69,25.71,25.68,25.71,457200.0,11.8764,11.8857,11.8718,11.8857,457200.0
2007-04-03 15:05:00,25.71,25.73,25.69,25.73,352100.0,11.8857,11.8949,11.8764,11.8949,352100.0
2007-04-03 15:10:00,25.72,25.74,25.72,25.72,274100.0,11.8903,11.8995,11.8903,11.8903,274100.0
2007-04-03 15:15:00,25.72,25.73,25.71,25.72,178100.0,11.8903,11.8949,11.8857,11.8903,178100.0
2007-04-03 15:20:00,25.72,25.74,25.72,25.73,382200.0,11.8903,11.8995,11.8903,11.8949,382200.0
2007-04-03 15:25:00,25.73,25.73,25.71,25.71,374100.0,11.8949,11.8949,11.8857,11.8857,374100.0
2007-04-03 15:30:00,25.71,25.72,25.69,25.69,364600.0,11.8857,11.8903,11.8764,11.8764,364600.0
2007-04-03 15:35:00,25.7,25.71,25.67,25.71,794800.0,11.881,11.8857,11.8672,11.8857,794800.0
2007-04-03 15:40:00,25.71,25.73,25.7,25.71,664600.0,11.8857,11.8949,11.881,11.8857,664600.0
2007-04-03 15:45:00,25.71,25.72,25.65,25.67,1101900.0,11.8857,11.8903,11.8579,11.8672,1101900.0
2007-04-03 15:50:00,25.66,25.69,25.62,25.69,953000.0,11.8625,11.8764,11.844,11.8764,953000.0
2007-04-03 15:55:00,25.68,25.69,25.66,25.68,800100.0,11.8718,11.8764,11.8625,11.8718,800100.0
2007-04-04 09:30:00,25.55,25.7,25.53,25.67,743800.0,11.8117,11.881,11.8024,11.8672,743800.0
2007-04-04 09:35:00,25.67,25.74,25.66,25.71,283600.0,11.8672,11.8995,11.8625,11.8857,283600.0
2007-04-04 09:40:00,25.72,25.79,25.71,25.76,459200.0,11.8903,11.9226,11.8857,11.9088,459200.0
2007-04-04 09:45:00,25.76,25.77,25.72,25.75,328700.0,11.9088,11.9134,11.8903,11.9041,328700.0
2007-04-04 09:50:00,25.75,25.75,25.7,25.72,356100.0,11.9041,11.9041,11.881,11.8903,356100.0
2007-04-04 09:55:00,25.72,25.8,25.72,25.74,408100.0,11.8903,11.9273,11.8903,11.8995,408100.0
2007-04-04 10:00:00,25.74,25.74,25.69,25.73,380300.0,11.8995,11.8995,11.8764,11.8949,380300.0
2007-04-04 10:05:00,25.73,25.75,25.7,25.7,281700.0,11.8949,11.9041,11.881,11.881,281700.0
2007-04-04 10:10:00,25.71,25.73,25.7,25.72,174400.0,11.8857,11.8949,11.881,11.8903,174400.0
2007-04-04 10:15:00,25.73,25.73,25.71,25.72,190300.0,11.8949,11.8949,11.8857,11.8903,190300.0
2007-04-04 10:20:00,25.72,25.73,25.69,25.73,212800.0,11.8903,11.8949,11.8764,11.8949,212800.0
2007-04-04 10:25:00,25.73,25.74,25.71,25.72,209200.0,11.8949,11.8995,11.8857,11.8903,209200.0
2007-04-04 10:30:00,25.72,25.73,25.67,25.72,203700.0,11.8903,11.8949,11.8672,11.8903,203700.0
2007-04-04 10:35:00,25.72,25.73,25.68,25.7,174200.0,11.8903,11.8949,11.8718,11.881,174200.0
2007-04-04 10:40:00,25.7,25.7,25.68,25.69,94800.0,11.881,11.881,11.8718,11.8764,94800.0
2007-04-04 10:45:00,25.69,25.7,25.66,25.67,207500.0,11.8764,11.881,11.8625,11.8672,207500.0
2007-04-04 10:50:00,25.68,25.71,25.65,25.71,299800.0,11.8718,11.8857,11.8579,11.8857,299800.0
2007-04-04 10:55:00,25.71,25.72,25.67,25.72,239600.0,11.8857,11.8903,11.8672,11.8903,239600.0
2007-04-04 11:00:00,25.71,25.72,25.69,25.69,274500.0,11.8857,11.8903,11.8764,11.8764,274500.0
2007-04-04 11:05:00,25.69,25.7,25.66,25.69,324800.0,11.8764,11.881,11.8625,11.8764,324800.0
2007-04-04 11:10:00,25.69,25.73,25.68,25.73,290900.0,11.8764,11.8949,11.8718,11.8949,290900.0
2007-04-04 11:15:00,25.73,25.78,25.72,25.76,386100.0,11.8949,11.918,11.8903,11.9088,386100.0
2007-04-04 11:20:00,25.75,25.78,25.75,25.77,265900.0,11.9041,11.918,11.9041,11.9134,265900.0
2007-04-04 11:25:00,25.77,25.8,25.76,25.77,397100.0,11.9134,11.9273,11.9088,11.9134,397100.0
2007-04-04 11:30:00,25.77,25.77,25.75,25.77,160900.0,11.9134,11.9134,11.9041,11.9134,160900.0
2007-04-04 11:35:00,25.77,25.79,25.76,25.76,201300.0,11.9134,11.9226,11.9088,11.9088,201300.0
2007-04-04 11:40:00,25.76,25.8,25.76,25.79,192900.0,11.9088,11.9273,11.9088,11.9226,192900.0
2007-04-04 11:45:00,25.79,25.8,25.78,25.8,264800.0,11.9226,11.9273,11.918,11.9273,264800.0
2007-04-04 11:50:00,25.79,25.82,25.79,25.82,382400.0,11.9226,11.9365,11.9226,11.9365,382400.0
2007-04-04 11:55:00,25.82,25.85,25.81,25.81,269300.0,11.9365,11.9504,11.9319,11.9319,269300.0
2007-04-04 12:00:00,25.81,25.88,25.81,25.87,452900.0,11.9319,11.9642,11.9319,11.9596,452900.0
2007-04-04 12:05:00,25.87,25.89,25.84,25.85,319900.0,11.9596,11.9689,11.9457,11.9504,319900.0
2007-04-04 12:10:00,25.84,25.86,25.81,25.82,163500.0,11.9457,11.955,11.9319,11.9365,163500.0
2007-04-04 12:15:00,25.81,25.82,25.77,25.79,352800.0,11.9319,11.9365,11.9134,11.9226,352800.0
2007-04-04 12:20:00,25.79,25.81,25.76,25.76,186200.0,11.9226,11.9319,11.9088,11.9088,186200.0
2007-04-04 12:25:00,25.76,25.78,25.75,25.77,305100.0,11.9088,11.918,11.9041,11.9134,305100.0
2007-04-04 12:30:00,25.76,25.78,25.76,25.76,167400.0,11.9088,11.918,11.9088,11.9088,167400.0
2007-04-04 12:35:00,25.76,25.78,25.73,25.76,315600.0,11.9088,11.918,11.8949,11.9088,315600.0
2007-04-04 12:40:00,25.76,25.78,25.75,25.78,156700.0,11.9088,11.918,11.9041,11.918,156700.0
2007-04-04 12:45:00,25.78,25.79,25.77,25.79,59700.0,11.918,11.9226,11.9134,11.9226,59700.0
2007-04-04 12:50:00,25.78,25.8,25.78,25.78,279500.0,11.918,11.9273,11.918,11.918,279500.0
2007-04-04 12:55:00,25.78,25.8,25.77,25.77,179500.0,11.918,11.9273,11.9134,11.9134,179500.0
2007-04-04 13:00:00,25.77,25.78,25.73,25.75,385600.0,11.9134,11.918,11.8949,11.9041,385600.0
2007-04-04 13:05:00,25.75,25.76,25.73,25.75,196400.0,11.9041,11.9088,11.8949,11.9041,196400.0
2007-04-04 13:10:00,25.76,25.77,25.75,25.75,167300.0,11.9088,11.9134,11.9041,11.9041,167300.0
2007-04-04 13:15:00,25.76,25.77,25.75,25.77,179300.0,11.9088,11.9134,11.9041,11.9134,179300.0
2007-04-04 13:20:00,25.76,25.8,25.76,25.78,308600.0,11.9088,11.9273,11.9088,11.918,308600.0
2007-04-04 13:25:00,25.78,25.78,25.77,25.77,178200.0,11.918,11.918,11.9134,11.9134,178200.0
2007-04-04 13:30:00,25.76,25.77,25.73,25.73,188300.0,11.9088,11.9134,11.8949,11.8949,188300.0
2007-04-04 13:35:00,25.72,25.75,25.7,25.73,461800.0,11.8903,11.9041,11.881,11.8949,461800.0
2007-04-04 13:40:00,25.73,25.73,25.7,25.71,813400.0,11.8949,11.8949,11.881,11.8857,813400.0
2007-04-04 13:45:00,25.71,25.73,25.7,25.72,476600.0,11.8857,11.8949,11.881,11.8903,476600.0
2007-04-04 13:50:00,25.72,25.75,25.7,25.73,465500.0,11.8903,11.9041,11.881,11.8949,465500.0
2007-04-04 13:55:00,25.74,25.76,25.73,25.73,445300.0,11.8995,11.9088,11.8949,11.8949,445300.0
2007-04-04 14:00:00,25.74,25.74,25.72,25.72,191500.0,11.8995,11.8995,11.8903,11.8903,191500.0
2007-04-04 14:05:00,25.72,25.73,25.7,25.71,379400.0,11.8903,11.8949,11.881,11.8857,379400.0
2007-04-04 14:10:00,25.72,25.72,25.67,25.69,525300.0,11.8903,11.8903,11.8672,11.8764,525300.0
2007-04-04 14:15:00,25.69,25.73,25.69,25.72,414000.0,11.8764,11.8949,11.8764,11.8903,414000.0
2007-04-04 14:20:00,25.72,25.73,25.71,25.73,168600.0,11.8903,11.8949,11.8857,11.8949,168600.0
2007-04-04 14:25:00,25.72,25.73,25.72,25.72,192600.0,11.8903,11.8949,11.8903,11.8903,192600.0
2007-04-04 14:30:00,25.72,25.76,25.72,25.75,209100.0,11.8903,11.9088,11.8903,11.9041,209100.0
2007-04-04 14:35:00,25.75,25.78,25.75,25.76,279000.0,11.9041,11.918,11.9041,11.9088,279000.0
2007-04-04 14:40:00,25.76,25.78,25.74,25.75,215300.0,11.9088,11.918,11.8995,11.9041,215300.0
2007-04-04 14:45:00,25.74,25.78,25.73,25.78,180900.0,11.8995,11.918,11.8949,11.918,180900.0
2007-04-04 14:50:00,25.78,25.8,25.74,25.8,805800.0,11.918,11.9273,11.8995,11.9273,805800.0
2007-04-04 14:55:00,25.79,25.82,25.78,25.8,676000.0,11.9226,11.9365,11.918,11.9273,676000.0
2007-04-04 15:00:00,25.8,25.84,25.79,25.81,366900.0,11.9273,11.9457,11.9226,11.9319,366900.0
2007-04-04 15:05:00,25.81,25.84,25.8,25.84,315600.0,11.9319,11.9457,11.9273,11.9457,315600.0
2007-04-04 15:10:00,25.84,25.86,25.83,25.83,192300.0,11.9457,11.955,11.9411,11.9411,192300.0
2007-04-04 15:15:00,25.85,25.86,25.83,25.85,271200.0,11.9504,11.955,11.9411,11.9504,271200.0
2007-04-04 15:20:00,25.85,25.88,25.85,25.86,266800.0,11.9504,11.9642,11.9504,11.955,266800.0
2007-04-04 15:25:00,25.86,25.87,25.81,25.86,679900.0,11.955,11.9596,11.9319,11.955,679900.0
2007-04-04 15:30:00,25.87,25.87,25.82,25.82,392500.0,11.9596,11.9596,11.9365,11.9365,392500.0
2007-04-04 15:35:00,25.82,25.84,25.8,25.82,267300.0,11.9365,11.9457,11.9273,11.9365,267300.0
2007-04-04 15:40:00,25.82,25.85,25.81,25.83,489600.0,11.9365,11.9504,11.9319,11.9411,489600.0
2007-04-04 15:45:00,25.83,25.84,25.77,25.78,284800.0,11.9411,11.9457,11.9134,11.918,284800.0
2007-04-04 15:50:00,25.78,25.8,25.76,25.78,519800.0,11.918,11.9273,11.9088,11.918,519800.0
2007-04-04 15:55:00,25.79,25.82,25.78,25.81,682500.0,11.9226,11.9365,11.918,11.9319,682500.0
2007-04-05 09:30:00,25.74,25.89,25.73,25.85,718400.0,11.8995,11.9689,11.8949,11.9504,718400.0
2007-04-05 09:35:00,25.84,25.88,25.83,25.84,312900.0,11.9457,11.9642,11.9411,11.9457,312900.0
2007-04-05 09:40:00,25.83,25.9,25.8,25.81,439900.0,11.9411,11.9735,11.9273,11.9319,439900.0
2007-04-05 09:45:00,25.81,25.84,25.76,25.78,597500.0,11.9319,11.9457,11.9088,11.918,597500.0
2007-04-05 09:50:00,25.78,25.82,25.77,25.8,306800.0,11.918,11.9365,11.9134,11.9273,306800.0
2007-04-05 09:55:00,25.8,25.82,25.76,25.78,352700.0,11.9273,11.9365,11.9088,11.918,352700.0
2007-04-05 10:00:00,25.78,25.79,25.74,25.79,343600.0,11.918,11.9226,11.8995,11.9226,343600.0
2007-04-05 10:05:00,25.79,25.81,25.76,25.79,399800.0,11.9226,11.9319,11.9088,11.9226,399800.0
2007-04-05 10:10:00,25.79,25.8,25.77,25.8,651200.0,11.9226,11.9273,11.9134,11.9273,651200.0
2007-04-05 10:15:00,25.79,25.83,25.78,25.8,233300.0,11.9226,11.9411,11.918,11.9273,233300.0
2007-04-05 10:20:00,25.8,25.82,25.79,25.8,241300.0,11.9273,11.9365,11.9226,11.9273,241300.0
2007-04-05 10:25:00,25.8,25.83,25.8,25.82,182800.0,11.9273,11.9411,11.9273,11.9365,182800.0
2007-04-05 10:30:00,25.82,25.84,25.81,25.84,202900.0,11.9365,11.9457,11.9319,11.9457,202900.0
2007-04-05 10:35:00,25.84,25.85,25.79,25.82,329500.0,11.9457,11.9504,11.9226,11.9365,329500.0
2007-04-05 10:40:00,25.81,25.82,25.77,25.78,311200.0,11.9319,11.9365,11.9134,11.918,311200.0
2007-04-05 10:45:00,25.78,25.78,25.75,25.78,256300.0,11.918,11.918,11.9041,11.918,256300.0
2007-04-05 10:50:00,25.78,25.79,25.76,25.77,308600.0,11.918,11.9226,11.9088,11.9134,308600.0
2007-04-05 10:55:00,25.77,25.77,25.75,25.77,152300.0,11.9134,11.9134,11.9041,11.9134,152300.0
2007-04-05 11:00:00,25.76,25.77,25.74,25.76,359700.0,11.9088,11.9134,11.8995,11.9088,359700.0
2007-04-05 11:05:00,25.76,25.76,25.74,25.75,313900.0,11.9088,11.9088,11.8995,11.9041,313900.0
2007-04-05 11:10:00,25.75,25.77,25.74,25.74,250000.0,11.9041,11.9134,11.8995,11.8995,250000.0
2007-04-05 11:15:00,25.74,25.75,25.73,25.73,89100.0,11.8995,11.9041,11.8949,11.8949,89100.0
2007-04-05 11:20:00,25.73,25.74,25.69,25.72,359900.0,11.8949,11.8995,11.8764,11.8903,359900.0
2007-04-05 11:25:00,25.72,25.76,25.71,25.74,298800.0,11.8903,11.9088,11.8857,11.8995,298800.0
2007-04-05 11:30:00,25.73,25.77,25.72,25.77,271900.0,11.8949,11.9134,11.8903,11.9134,271900.0
2007-04-05 11:35:00,25.77,25.8,25.76,25.79,260100.0,11.9134,11.9273,11.9088,11.9226,260100.0
2007-04-05 11:40:00,25.78,25.81,25.78,25.78,285200.0,11.918,11.9319,11.918,11.918,285200.0
2007-04-05 11:45:00,25.78,25.81,25.78,25.79,109600.0,11.918,11.9319,11.918,11.9226,109600.0
2007-04-05 11:50:00,25.8,25.81,25.79,25.81,115100.0,11.9273,11.9319,11.9226,11.9319,115100.0
2007-04-05 11:55:00,25.8,25.84,25.8,25.83,223200.0,11.9273,11.9457,11.9273,11.9411,223200.0
2007-04-05 12:00:00,25.84,25.87,25.83,25.85,502700.0,11.9457,11.9596,11.9411,11.9504,502700.0
2007-04-05 12:05:00,25.85,25.87,25.85,25.87,135700.0,11.9504,11.9596,11.9504,11.9596,135700.0
2007-04-05 12:10:00,25.87,25.87,25.83,25.83,315400.0,11.9596,11.9596,11.9411,11.9411,315400.0
2007-04-05 12:15:00,25.83,25.84,25.81,25.82,339200.0,11.9411,11.9457,11.9319,11.9365,339200.0
2007-04-05 12:20:00,25.82,25.83,25.8,25.81,99400.0,11.9365,11.9411,11.9273,11.9319,99400.0
2007-04-05 12:25:00,25.8,25.81,25.77,25.78,230900.0,11.9273,11.9319,11.9134,11.918,230900.0
2007-04-05 12:30:00,25.78,25.81,25.77,25.81,247700.0,11.918,11.9319,11.9134,11.9319,247700.0
2007-04-05 12:35:00,25.8,25.81,25.79,25.8,131600.0,11.9273,11.9319,11.9226,11.9273,131600.0
2007-04-05 12:40:00,25.8,25.81,25.78,25.8,241200.0,11.9273,11.9319,11.918,11.9273,241200.0
2007-04-05 12:45:00,25.79,25.81,25.79,25.8,76700.0,11.9226,11.9319,11.9226,11.9273,76700.0
2007-04-05 12:50:00,25.8,25.81,25.79,25.81,106700.0,11.9273,11.9319,11.9226,11.9319,106700.0
2007-04-05 12:55:00,25.8,25.84,25.8,25.83,263300.0,11.9273,11.9457,11.9273,11.9411,263300.0
2007-04-05 13:00:00,25.83,25.84,25.81,25.82,200600.0,11.9411,11.9457,11.9319,11.9365,200600.0
2007-04-05 13:05:00,25.82,25.83,25.79,25.8,257300.0,11.9365,11.9411,11.9226,11.9273,257300.0
2007-04-05 13:10:00,25.79,25.82,25.78,25.81,133500.0,11.9226,11.9365,11.918,11.9319,133500.0
2007-04-05 13:15:00,25.82,25.83,25.81,25.82,190600.0,11.9365,11.9411,11.9319,11.9365,190600.0
2007-04-05 13:20:00,25.82,25.86,25.81,25.86,369900.0,11.9365,11.955,11.9319,11.955,369900.0
2007-04-05 13:25:00,25.85,25.86,25.82,25.83,306000.0,11.9504,11.955,11.9365,11.9411,306000.0
2007-04-05 13:30:00,25.83,25.84,25.82,25.83,156600.0,11.9411,11.9457,11.9365,11.9411,156600.0
2007-04-05 13:35:00,25.84,25.84,25.82,25.82,148600.0,11.9457,11.9457,11.9365,11.9365,148600.0
2007-04-05 13:40:00,25.82,25.83,25.81,25.82,188500.0,11.9365,11.9411,11.9319,11.9365,188500.0
2007-04-05 13:45:00,25.82,25.84,25.81,25.83,177500.0,11.9365,11.9457,11.9319,11.9411,177500.0
2007-04-05 13:50:00,25.82,25.83,25.81,25.81,189000.0,11.9365,11.9411,11.9319,11.9319,189000.0
2007-04-05 13:55:00,25.82,25.82,25.79,25.8,532000.0,11.9365,11.9365,11.9226,11.9273,532000.0
2007-04-05 14:00:00,25.8,25.81,25.79,25.8,128400.0,11.9273,11.9319,11.9226,11.9273,128400.0
2007-04-05 14:05:00,25.8,25.81,25.79,25.8,119700.0,11.9273,11.9319,11.9226,11.9273,119700.0
2007-04-05 14:10:00,25.8,25.81,25.8,25.8,63900.0,11.9273,11.9319,11.9273,11.9273,63900.0
2007-04-05 14:15:00,25.8,25.81,25.8,25.8,108100.0,11.9273,11.9319,11.9273,11.9273,108100.0
2007-04-05 14:20:00,25.8,25.83,25.79,25.82,302600.0,11.9273,11.9411,11.9226,11.9365,302600.0
2007-04-05 14:25:00,25.83,25.84,25.81,25.83,388100.0,11.9411,11.9457,11.9319,11.9411,388100.0
2007-04-05 14:30:00,25.83,25.83,25.82,25.82,78000.0,11.9411,11.9411,11.9365,11.9365,78000.0
2007-04-05 14:35:00,25.83,25.84,25.82,25.83,203700.0,11.9411,11.9457,11.9365,11.9411,203700.0
2007-04-05 14:40:00,25.83,25.84,25.83,25.83,84600.0,11.9411,11.9457,11.9411,11.9411,84600.0
2007-04-05 14:45:00,25.83,25.85,25.83,25.84,163400.0,11.9411,11.9504,11.9411,11.9457,163400.0
2007-04-05 14:50:00,25.84,25.85,25.83,25.83,209700.0,11.9457,11.9504,11.9411,11.9411,209700.0
2007-04-05 14:55:00,25.84,25.87,25.83,25.86,189300.0,11.9457,11.9596,11.9411,11.955,189300.0
2007-04-05 15:00:00,25.86,25.87,25.85,25.86,313500.0,11.955,11.9596,11.9504,11.955,313500.0
2007-04-05 15:05:00,25.86,25.88,25.85,25.87,121700.0,11.955,11.9642,11.9504,11.9596,121700.0
2007-04-05 15:10:00,25.87,25.88,25.86,25.86,125700.0,11.9596,11.9642,11.955,11.955,125700.0
2007-04-05 15:15:00,25.86,25.89,25.86,25.87,305900.0,11.955,11.9689,11.955,11.9596,305900.0
2007-04-05 15:20:00,25.87,25.89,25.87,25.88,126600.0,11.9596,11.9689,11.9596,11.9642,126600.0
2007-04-05 15:25:00,25.89,25.91,25.88,25.9,313800.0,11.9689,11.9781,11.9642,11.9735,313800.0
2007-04-05 15:30:00,25.91,25.92,25.87,25.87,858400.0,11.9781,11.9827,11.9596,11.9596,858400.0
2007-04-05 15:35:00,25.87,25.88,25.84,25.84,389100.0,11.9596,11.9642,11.9457,11.9457,389100.0
2007-04-05 15:40:00,25.84,25.85,25.83,25.85,217800.0,11.9457,11.9504,11.9411,11.9504,217800.0
2007-04-05 15:45:00,25.85,25.87,25.84,25.84,293500.0,11.9504,11.9596,11.9457,11.9457,293500.0
2007-04-05 15:50:00,25.85,25.85,25.82,25.84,507600.0,11.9504,11.9504,11.9365,11.9457,507600.0
2007-04-05 15:55:00,25.83,25.85,25.82,25.83,569800.0,11.9411,11.9504,11.9365,11.9411,569800.0
2007-04-09 09:30:00,25.93,25.95,25.9,25.91,578300.0,11.9874,11.9966,11.9735,11.9781,578300.0
2007-04-09 09:35:00,25.92,25.97,25.9,25.94,538800.0,11.9827,12.0058,11.9735,11.992,538800.0
2007-04-09 09:40:00,25.94,25.96,25.89,25.94,266600.0,11.992,12.0012,11.9689,11.992,266600.0
2007-04-09 09:45:00,25.94,25.97,25.91,25.97,248200.0,11.992,12.0058,11.9781,12.0058,248200.0
2007-04-09 09:50:00,25.97,26.0,25.95,25.99,419800.0,12.0058,12.0197,11.9966,12.0151,419800.0
2007-04-09 09:55:00,25.99,26.0,25.97,25.98,310300.0,12.0151,12.0197,12.0058,12.0105,310300.0
2007-04-09 10:00:00,25.99,25.99,25.97,25.98,272800.0,12.0151,12.0151,12.0058,12.0105,272800.0
2007-04-09 10:05:00,25.98,25.99,25.94,25.95,235400.0,12.0105,12.0151,11.992,11.9966,235400.0
2007-04-09 10:10:00,25.95,25.98,25.94,25.96,278700.0,11.9966,12.0105,11.992,12.0012,278700.0
2007-04-09 10:15:00,25.96,25.97,25.94,25.95,301700.0,12.0012,12.0058,11.992,11.9966,301700.0
2007-04-09 10:20:00,25.96,25.96,25.93,25.95,304400.0,12.0012,12.0012,11.9874,11.9966,304400.0
2007-04-09 10:25:00,25.95,25.95,25.94,25.94,161500.0,11.9966,11.9966,11.992,11.992,161500.0
2007-04-09 10:30:00,25.94,25.95,25.86,25.88,709000.0,11.992,11.9966,11.955,11.9642,709000.0
2007-04-09 10:35:00,25.88,25.88,25.86,25.87,375300.0,11.9642,11.9642,11.955,11.9596,375300.0
2007-04-09 10:40:00,25.87,25.9,25.87,25.89,193800.0,11.9596,11.9735,11.9596,11.9689,193800.0
2007-04-09 10:45:00,25.89,25.9,25.87,25.9,757500.0,11.9689,11.9735,11.9596,11.9735,757500.0
2007-04-09 10:50:00,25.89,25.91,25.89,25.89,264400.0,11.9689,11.9781,11.9689,11.9689,264400.0
2007-04-09 10:55:00,25.9,25.9,25.87,25.89,169000.0,11.9735,11.9735,11.9596,11.9689,169000.0
2007-04-09 11:00:00,25.89,25.91,25.88,25.89,279300.0,11.9689,11.9781,11.9642,11.9689,279300.0
2007-04-09 11:05:00,25.89,25.9,25.88,25.89,236600.0,11.9689,11.9735,11.9642,11.9689,236600.0
2007-04-09 11:10:00,25.88,25.93,25.88,25.93,258800.0,11.9642,11.9874,11.9642,11.9874,258800.0
2007-04-09 11:15:00,25.93,25.93,25.88,25.9,343100.0,11.9874,11.9874,11.9642,11.9735,343100.0
2007-04-09 11:20:00,25.9,25.92,25.89,25.91,239400.0,11.9735,11.9827,11.9689,11.9781,239400.0
2007-04-09 11:25:00,25.92,25.93,25.91,25.91,288300.0,11.9827,11.9874,11.9781,11.9781,288300.0
2007-04-09 11:30:00,25.91,25.92,25.9,25.91,313000.0,11.9781,11.9827,11.9735,11.9781,313000.0
2007-04-09 11:35:00,25.9,25.93,25.9,25.91,187300.0,11.9735,11.9874,11.9735,11.9781,187300.0
2007-04-09 11:40:00,25.92,25.93,25.9,25.9,432000.0,11.9827,11.9874,11.9735,11.9735,432000.0
2007-04-09 11:45:00,25.9,25.91,25.89,25.9,294800.0,11.9735,11.9781,11.9689,11.9735,294800.0
2007-04-09 11:50:00,25.9,25.9,25.88,25.89,184600.0,11.9735,11.9735,11.9642,11.9689,184600.0
2007-04-09 11:55:00,25.9,25.92,25.89,25.91,123900.0,11.9735,11.9827,11.9689,11.9781,123900.0
2007-04-09 12:00:00,25.92,25.92,25.9,25.91,182300.0,11.9827,11.9827,11.9735,11.9781,182300.0
2007-04-09 12:05:00,25.91,25.91,25.9,25.9,81200.0,11.9781,11.9781,11.9735,11.9735,81200.0
2007-04-09 12:10:00,25.9,25.91,25.9,25.9,96100.0,11.9735,11.9781,11.9735,11.9735,96100.0
2007-04-09 12:15:00,25.9,25.91,25.89,25.89,133500.0,11.9735,11.9781,11.9689,11.9689,133500.0
2007-04-09 12:20:00,25.9,25.9,25.89,25.89,53000.0,11.9735,11.9735,11.9689,11.9689,53000.0
2007-04-09 12:25:00,25.89,25.9,25.88,25.88,207200.0,11.9689,11.9735,11.9642,11.9642,207200.0
2007-04-09 12:30:00,25.88,25.91,25.88,25.91,168100.0,11.9642,11.9781,11.9642,11.9781,168100.0
2007-04-09 12:35:00,25.91,25.96,25.9,25.95,224500.0,11.9781,12.0012,11.9735,11.9966,224500.0
2007-04-09 12:40:00,25.96,25.97,25.92,25.95,838600.0,12.0012,12.0058,11.9827,11.9966,838600.0
2007-04-09 12:45:00,25.95,25.96,25.92,25.94,388700.0,11.9966,12.0012,11.9827,11.992,388700.0
2007-04-09 12:50:00,25.94,25.96,25.93,25.94,145100.0,11.992,12.0012,11.9874,11.992,145100.0
2007-04-09 12:55:00,25.94,25.95,25.93,25.95,92200.0,11.992,11.9966,11.9874,11.9966,92200.0
2007-04-09 13:00:00,25.94,25.96,25.93,25.94,138800.0,11.992,12.0012,11.9874,11.992,138800.0
2007-04-09 13:05:00,25.94,25.95,25.94,25.95,28200.0,11.992,11.9966,11.992,11.9966,28200.0
2007-04-09 13:10:00,25.94,25.96,25.93,25.94,132800.0,11.992,12.0012,11.9874,11.992,132800.0
2007-04-09 13:15:00,25.93,25.96,25.92,25.93,291800.0,11.9874,12.0012,11.9827,11.9874,291800.0
2007-04-09 13:20:00,25.93,25.94,25.93,25.93,20600.0,11.9874,11.992,11.9874,11.9874,20600.0
2007-04-09 13:25:00,25.93,25.95,25.93,25.94,143300.0,11.9874,11.9966,11.9874,11.992,143300.0
2007-04-09 13:30:00,25.93,25.94,25.93,25.94,64400.0,11.9874,11.992,11.9874,11.992,64400.0
2007-04-09 13:35:00,25.93,25.96,25.93,25.95,127100.0,11.9874,12.0012,11.9874,11.9966,127100.0
2007-04-09 13:40:00,25.95,25.99,25.95,25.98,517600.0,11.9966,12.0151,11.9966,12.0105,517600.0
2007-04-09 13:45:00,25.98,25.99,25.97,25.98,155100.0,12.0105,12.0151,12.0058,12.0105,155100.0
2007-04-09 13:50:00,25.99,25.99,25.97,25.97,222900.0,12.0151,12.0151,12.0058,12.0058,222900.0
2007-04-09 13:55:00,25.97,25.97,25.95,25.96,181700.0,12.0058,12.0058,11.9966,12.0012,181700.0
2007-04-09 14:00:00,25.96,25.97,25.94,25.96,792800.0,12.0012,12.0058,11.992,12.0012,792800.0
2007-04-09 14:05:00,25.96,25.99,25.96,25.98,194800.0,12.0012,12.0151,12.0012,12.0105,194800.0
2007-04-09 14:10:00,25.98,25.99,25.96,25.97,190800.0,12.0105,12.0151,12.0012,12.0058,190800.0
2007-04-09 14:15:00,25.97,25.98,25.97,25.97,44000.0,12.0058,12.0105,12.0058,12.0058,44000.0
2007-04-09 14:20:00,25.97,25.99,25.97,25.99,217000.0,12.0058,12.0151,12.0058,12.0151,217000.0
2007-04-09 14:25:00,25.98,25.99,25.98,25.98,181400.0,12.0105,12.0151,12.0105,12.0105,181400.0
2007-04-09 14:30:00,25.98,26.0,25.98,26.0,133400.0,12.0105,12.0197,12.0105,12.0197,133400.0
2007-04-09 14:35:00,25.99,26.0,25.99,26.0,49500.0,12.0151,12.0197,12.0151,12.0197,49500.0
2007-04-09 14:40:00,25.99,26.0,25.98,25.98,101700.0,12.0151,12.0197,12.0105,12.0105,101700.0
2007-04-09 14:45:00,25.99,25.99,25.98,25.98,66600.0,12.0151,12.0151,12.0105,12.0105,66600.0
2007-04-09 14:50:00,25.98,25.99,25.98,25.98,107300.0,12.0105,12.0151,12.0105,12.0105,107300.0
2007-04-09 14:55:00,25.98,26.0,25.98,26.0,337900.0,12.0105,12.0197,12.0105,12.0197,337900.0
2007-04-09 15:00:00,26.0,26.01,25.97,25.98,496800.0,12.0197,12.0243,12.0058,12.0105,496800.0
2007-04-09 15:05:00,25.99,25.99,25.96,25.96,153600.0,12.0151,12.0151,12.0012,12.0012,153600.0
2007-04-09 15:10:00,25.97,25.98,25.96,25.98,621400.0,12.0058,12.0105,12.0012,12.0105,621400.0
2007-04-09 15:15:00,25.98,26.0,25.98,25.99,154800.0,12.0105,12.0197,12.0105,12.0151,154800.0
2007-04-09 15:20:00,26.0,26.0,25.97,25.97,185100.0,12.0197,12.0197,12.0058,12.0058,185100.0
2007-04-09 15:25:00,25.97,26.0,25.97,26.0,240700.0,12.0058,12.0197,12.0058,12.0197,240700.0
2007-04-09 15:30:00,25.99,26.01,25.99,26.0,328500.0,12.0151,12.0243,12.0151,12.0197,328500.0
2007-04-09 15:35:00,25.99,26.0,25.99,25.99,169800.0,12.0151,12.0197,12.0151,12.0151,169800.0
2007-04-09 15:40:00,25.99,26.0,25.97,25.97,323500.0,12.0151,12.0197,12.0058,12.0058,323500.0
2007-04-09 15:45:00,25.98,25.99,25.97,25.98,348100.0,12.0105,12.0151,12.0058,12.0105,348100.0
2007-04-09 15:50:00,25.98,26.0,25.97,25.99,486200.0,12.0105,12.0197,12.0058,12.0151,486200.0
2007-04-09 15:55:00,25.99,26.0,25.94,25.99,769500.0,12.0151,12.0197,11.992,12.0151,769500.0
2007-04-10 09:30:00,25.96,25.96,25.89,25.92,561500.0,12.0012,12.0012,11.9689,11.9827,561500.0
2007-04-10 09:35:00,25.92,25.99,25.91,25.97,298900.0,11.9827,12.0151,11.9781,12.0058,298900.0
2007-04-10 09:40:00,25.97,26.0,25.93,25.97,383000.0,12.0058,12.0197,11.9874,12.0058,383000.0
2007-04-10 09:45:00,25.97,25.98,25.94,25.98,311400.0,12.0058,12.0105,11.992,12.0105,311400.0
2007-04-10 09:50:00,25.98,26.0,25.97,26.0,265800.0,12.0105,12.0197,12.0058,12.0197,265800.0
2007-04-10 09:55:00,26.0,26.0,25.98,26.0,442900.0,12.0197,12.0197,12.0105,12.0197,442900.0
2007-04-10 10:00:00,25.99,26.02,25.97,26.02,452200.0,12.0151,12.029,12.0058,12.029,452200.0
2007-04-10 10:05:00,26.02,26.02,25.97,25.97,223200.0,12.029,12.029,12.0058,12.0058,223200.0
2007-04-10 10:10:00,25.97,26.02,25.97,26.0,383900.0,12.0058,12.029,12.0058,12.0197,383900.0
2007-04-10 10:15:00,26.01,26.02,26.0,26.01,237700.0,12.0243,12.029,12.0197,12.0243,237700.0
2007-04-10 10:20:00,26.02,26.04,26.0,26.02,284900.0,12.029,12.0382,12.0197,12.029,284900.0
2007-04-10 10:25:00,26.02,26.04,26.02,26.03,151000.0,12.029,12.0382,12.029,12.0336,151000.0
2007-04-10 10:30:00,26.04,26.05,26.03,26.04,168500.0,12.0382,12.0428,12.0336,12.0382,168500.0
2007-04-10 10:35:00,26.05,26.06,26.04,26.05,284500.0,12.0428,12.0475,12.0382,12.0428,284500.0
2007-04-10 10:40:00,26.06,26.08,26.05,26.08,204800.0,12.0475,12.0567,12.0428,12.0567,204800.0
2007-04-10 10:45:00,26.08,26.14,26.07,26.13,998300.0,12.0567,12.0844,12.0521,12.0798,998300.0
2007-04-10 10:50:00,26.13,26.14,26.11,26.14,294100.0,12.0798,12.0844,12.0706,12.0844,294100.0
2007-04-10 10:55:00,26.14,26.16,26.08,26.09,727600.0,12.0844,12.0937,12.0567,12.0613,727600.0
2007-04-10 11:00:00,26.09,26.11,26.07,26.08,275600.0,12.0613,12.0706,12.0521,12.0567,275600.0
2007-04-10 11:05:00,26.07,26.1,26.06,26.1,189800.0,12.0521,12.0659,12.0475,12.0659,189800.0
2007-04-10 11:10:00,26.09,26.09,26.06,26.08,192000.0,12.0613,12.0613,12.0475,12.0567,192000.0
2007-04-10 11:15:00,26.07,26.08,26.06,26.07,187100.0,12.0521,12.0567,12.0475,12.0521,187100.0
2007-04-10 11:20:00,26.06,26.07,26.02,26.03,427200.0,12.0475,12.0521,12.029,12.0336,427200.0
2007-04-10 11:25:00,26.03,26.04,25.98,25.99,655800.0,12.0336,12.0382,12.0105,12.0151,655800.0
2007-04-10 11:30:00,25.99,26.03,25.99,26.0,1104800.0,12.0151,12.0336,12.0151,12.0197,1104800.0
2007-04-10 11:35:00,26.01,26.03,26.0,26.0,310900.0,12.0243,12.0336,12.0197,12.0197,310900.0
2007-04-10 11:40:00,26.0,26.01,25.99,26.0,207900.0,12.0197,12.0243,12.0151,12.0197,207900.0
2007-04-10 11:45:00,26.0,26.02,25.98,26.02,319100.0,12.0197,12.029,12.0105,12.029,319100.0
2007-04-10 11:50:00,26.01,26.02,25.99,26.01,275000.0,12.0243,12.029,12.0151,12.0243,275000.0
2007-04-10 11:55:00,26.01,26.04,26.01,26.02,231000.0,12.0243,12.0382,12.0243,12.029,231000.0
2007-04-10 12:00:00,26.02,26.03,26.0,26.0,133300.0,12.029,12.0336,12.0197,12.0197,133300.0
2007-04-10 12:05:00,26.0,26.01,25.99,26.01,541300.0,12.0197,12.0243,12.0151,12.0243,541300.0
2007-04-10 12:10:00,26.0,26.02,25.99,26.0,347800.0,12.0197,12.029,12.0151,12.0197,347800.0
2007-04-10 12:15:00,26.0,26.02,26.0,26.0,123300.0,12.0197,12.029,12.0197,12.0197,123300.0
2007-04-10 12:20:00,26.0,26.01,25.99,26.0,170200.0,12.0197,12.0243,12.0151,12.0197,170200.0
2007-04-10 12:25:00,26.0,26.01,25.99,26.0,293100.0,12.0197,12.0243,12.0151,12.0197,293100.0
2007-04-10 12:30:00,26.0,26.01,26.0,26.01,110900.0,12.0197,12.0243,12.0197,12.0243,110900.0
2007-04-10 12:35:00,26.0,26.01,26.0,26.01,67600.0,12.0197,12.0243,12.0197,12.0243,67600.0
2007-04-10 12:40:00,26.0,26.02,26.0,26.01,291700.0,12.0197,12.029,12.0197,12.0243,291700.0
2007-04-10 12:45:00,26.01,26.02,25.99,26.0,240400.0,12.0243,12.029,12.0151,12.0197,240400.0
2007-04-10 12:50:00,26.01,26.01,25.98,25.99,394400.0,12.0243,12.0243,12.0105,12.0151,394400.0
2007-04-10 12:55:00,25.98,25.99,25.98,25.99,69100.0,12.0105,12.0151,12.0105,12.0151,69100.0
2007-04-10 13:00:00,25.99,26.0,25.99,25.99,69500.0,12.0151,12.0197,12.0151,12.0151,69500.0
2007-04-10 13:05:00,26.0,26.0,25.98,25.99,61300.0,12.0197,12.0197,12.0105,12.0151,61300.0
2007-04-10 13:10:00,25.98,25.99,25.94,25.95,231500.0,12.0105,12.0151,11.992,11.9966,231500.0
2007-04-10 13:15:00,25.94,26.0,25.9,25.91,850100.0,11.992,12.0197,11.9735,11.9781,850100.0
2007-04-10 13:20:00,25.91,25.95,25.91,25.92,461000.0,11.9781,11.9966,11.9781,11.9827,461000.0
2007-04-10 13:25:00,25.92,25.94,25.91,25.93,315800.0,11.9827,11.992,11.9781,11.9874,315800.0
2007-04-10 13:30:00,25.92,25.95,25.91,25.93,482500.0,11.9827,11.9966,11.9781,11.9874,482500.0
2007-04-10 13:35:00,25.94,26.0,25.94,25.98,892900.0,11.992,12.0197,11.992,12.0105,892900.0
2007-04-10 13:40:00,25.98,26.02,25.98,25.99,337600.0,12.0105,12.029,12.0105,12.0151,337600.0
2007-04-10 13:45:00,25.99,25.99,25.96,25.97,109300.0,12.0151,12.0151,12.0012,12.0058,109300.0
2007-04-10 13:50:00,25.97,26.03,25.96,26.01,425600.0,12.0058,12.0336,12.0012,12.0243,425600.0
2007-04-10 13:55:00,26.01,26.05,25.99,26.03,671200.0,12.0243,12.0428,12.0151,12.0336,671200.0
2007-04-10 14:00:00,26.03,26.04,25.95,26.01,316000.0,12.0336,12.0382,11.9966,12.0243,316000.0
2007-04-10 14:05:00,26.01,26.02,25.99,26.0,177500.0,12.0243,12.029,12.0151,12.0197,177500.0
2007-04-10 14:10:00,26.0,26.01,25.95,26.0,99400.0,12.0197,12.0243,11.9966,12.0197,99400.0
2007-04-10 14:15:00,25.99,26.0,25.97,25.98,153900.0,12.0151,12.0197,12.0058,12.0105,153900.0
2007-04-10 14:20:00,25.98,25.98,25.94,25.97,272000.0,12.0105,12.0105,11.992,12.0058,272000.0
2007-04-10 14:25:00,25.97,26.02,25.96,25.99,466100.0,12.0058,12.029,12.0012,12.0151,466100.0
2007-04-10 14:30:00,25.99,26.0,25.96,25.97,223500.0,12.0151,12.0197,12.0012,12.0058,223500.0
2007-04-10 14:35:00,25.97,25.98,25.96,25.97,166900.0,12.0058,12.0105,12.0012,12.0058,166900.0
2007-04-10 14:40:00,25.96,25.98,25.96,25.98,99900.0,12.0012,12.0105,12.0012,12.0105,99900.0
2007-04-10 14:45:00,25.97,25.98,25.96,25.98,280500.0,12.0058,12.0105,12.0012,12.0105,280500.0
2007-04-10 14:50:00,25.99,26.0,25.98,25.99,199100.0,12.0151,12.0197,12.0105,12.0151,199100.0
2007-04-10 14:55:00,25.99,26.0,25.96,25.97,298700.0,12.0151,12.0197,12.0012,12.0058,298700.0
2007-04-10 15:00:00,25.97,25.99,25.97,25.99,135400.0,12.0058,12.0151,12.0058,12.0151,135400.0
2007-04-10 15:05:00,25.98,26.0,25.97,25.99,218000.0,12.0105,12.0197,12.0058,12.0151,218000.0
2007-04-10 15:10:00,25.99,26.02,25.99,25.99,293900.0,12.0151,12.029,12.0151,12.0151,293900.0
2007-04-10 15:15:00,25.99,26.0,25.98,26.0,236900.0,12.0151,12.0197,12.0105,12.0197,236900.0
2007-04-10 15:20:00,26.0,26.01,25.98,26.01,263600.0,12.0197,12.0243,12.0105,12.0243,263600.0
2007-04-10 15:25:00,26.01,26.01,25.97,25.99,331900.0,12.0243,12.0243,12.0058,12.0151,331900.0
2007-04-10 15:30:00,25.98,25.99,25.98,25.99,184300.0,12.0105,12.0151,12.0105,12.0151,184300.0
2007-04-10 15:35:00,25.99,26.01,25.97,25.99,642600.0,12.0151,12.0243,12.0058,12.0151,642600.0
2007-04-10 15:40:00,25.99,26.0,25.97,26.0,601300.0,12.0151,12.0197,12.0058,12.0197,601300.0
2007-04-10 15:45:00,25.99,26.01,25.99,26.0,332200.0,12.0151,12.0243,12.0151,12.0197,332200.0
2007-04-10 15:50:00,26.0,26.01,25.99,25.99,354000.0,12.0197,12.0243,12.0151,12.0151,354000.0
2007-04-10 15:55:00,25.99,26.0,25.96,25.99,664800.0,12.0151,12.0197,12.0012,12.0151,664800.0
2007-04-11 09:30:00,25.94,25.98,25.91,25.98,642900.0,11.992,12.0105,11.9781,12.0105,642900.0
2007-04-11 09:35:00,25.97,25.98,25.93,25.93,217400.0,12.0058,12.0105,11.9874,11.9874,217400.0
2007-04-11 09:40:00,25.94,25.96,25.91,25.91,348800.0,11.992,12.0012,11.9781,11.9781,348800.0
2007-04-11 09:45:00,25.92,25.95,25.81,25.85,672700.0,11.9827,11.9966,11.9319,11.9504,672700.0
2007-04-11 09:50:00,25.85,25.85,25.78,25.78,575000.0,11.9504,11.9504,11.918,11.918,575000.0
2007-04-11 09:55:00,25.79,25.83,25.77,25.82,374600.0,11.9226,11.9411,11.9134,11.9365,374600.0
2007-04-11 10:00:00,25.83,25.86,25.82,25.85,379100.0,11.9411,11.955,11.9365,11.9504,379100.0
2007-04-11 10:05:00,25.86,25.9,25.85,25.89,361400.0,11.955,11.9735,11.9504,11.9689,361400.0
2007-04-11 10:10:00,25.88,25.9,25.87,25.89,169100.0,11.9642,11.9735,11.9596,11.9689,169100.0
2007-04-11 10:15:00,25.88,25.91,25.87,25.88,584200.0,11.9642,11.9781,11.9596,11.9642,584200.0
2007-04-11 10:20:00,25.88,25.89,25.85,25.85,468100.0,11.9642,11.9689,11.9504,11.9504,468100.0
2007-04-11 10:25:00,25.85,25.86,25.83,25.85,552400.0,11.9504,11.955,11.9411,11.9504,552400.0
2007-04-11 10:30:00,25.85,25.9,25.84,25.87,314100.0,11.9504,11.9735,11.9457,11.9596,314100.0
2007-04-11 10:35:00,25.86,25.88,25.85,25.86,205600.0,11.955,11.9642,11.9504,11.955,205600.0
2007-04-11 10:40:00,25.87,25.87,25.84,25.84,450600.0,11.9596,11.9596,11.9457,11.9457,450600.0
2007-04-11 10:45:00,25.84,25.85,25.8,25.82,662900.0,11.9457,11.9504,11.9273,11.9365,662900.0
2007-04-11 10:50:00,25.82,25.84,25.8,25.81,566200.0,11.9365,11.9457,11.9273,11.9319,566200.0
2007-04-11 10:55:00,25.82,25.82,25.79,25.81,494900.0,11.9365,11.9365,11.9226,11.9319,494900.0
2007-04-11 11:00:00,25.82,25.84,25.8,25.83,480600.0,11.9365,11.9457,11.9273,11.9411,480600.0
2007-04-11 11:05:00,25.83,25.86,25.82,25.85,303800.0,11.9411,11.955,11.9365,11.9504,303800.0
2007-04-11 11:10:00,25.86,25.87,25.85,25.86,237500.0,11.955,11.9596,11.9504,11.955,237500.0
2007-04-11 11:15:00,25.86,25.88,25.83,25.86,433900.0,11.955,11.9642,11.9411,11.955,433900.0
2007-04-11 11:20:00,25.86,25.89,25.85,25.88,269900.0,11.955,11.9689,11.9504,11.9642,269900.0
2007-04-11 11:25:00,25.89,25.9,25.87,25.87,453400.0,11.9689,11.9735,11.9596,11.9596,453400.0
2007-04-11 11:30:00,25.87,25.89,25.84,25.84,351100.0,11.9596,11.9689,11.9457,11.9457,351100.0
2007-04-11 11:35:00,25.84,25.85,25.82,25.85,503700.0,11.9457,11.9504,11.9365,11.9504,503700.0
2007-04-11 11:40:00,25.85,25.85,25.83,25.85,273800.0,11.9504,11.9504,11.9411,11.9504,273800.0
2007-04-11 11:45:00,25.86,25.88,25.85,25.86,170500.0,11.955,11.9642,11.9504,11.955,170500.0
2007-04-11 11:50:00,25.86,25.87,25.84,25.84,263100.0,11.955,11.9596,11.9457,11.9457,263100.0
2007-04-11 11:55:00,25.85,25.86,25.83,25.84,490300.0,11.9504,11.955,11.9411,11.9457,490300.0
2007-04-11 12:00:00,25.84,25.89,25.84,25.88,326000.0,11.9457,11.9689,11.9457,11.9642,326000.0
2007-04-11 12:05:00,25.88,25.9,25.87,25.89,482700.0,11.9642,11.9735,11.9596,11.9689,482700.0
2007-04-11 12:10:00,25.89,25.94,25.89,25.93,677900.0,11.9689,11.992,11.9689,11.9874,677900.0
2007-04-11 12:15:00,25.93,25.93,25.91,25.91,167300.0,11.9874,11.9874,11.9781,11.9781,167300.0
2007-04-11 12:20:00,25.92,25.94,25.91,25.92,337500.0,11.9827,11.992,11.9781,11.9827,337500.0
2007-04-11 12:25:00,25.93,25.93,25.9,25.92,342200.0,11.9874,11.9874,11.9735,11.9827,342200.0
2007-04-11 12:30:00,25.91,25.92,25.89,25.91,383900.0,11.9781,11.9827,11.9689,11.9781,383900.0
2007-04-11 12:35:00,25.9,25.92,25.9,25.91,215000.0,11.9735,11.9827,11.9735,11.9781,215000.0
2007-04-11 12:40:00,25.92,25.94,25.91,25.92,347000.0,11.9827,11.992,11.9781,11.9827,347000.0
2007-04-11 12:45:00,25.93,25.93,25.91,25.91,158900.0,11.9874,11.9874,11.9781,11.9781,158900.0
2007-04-11 12:50:00,25.91,25.94,25.91,25.93,315200.0,11.9781,11.992,11.9781,11.9874,315200.0
2007-04-11 12:55:00,25.94,25.94,25.93,25.94,178800.0,11.992,11.992,11.9874,11.992,178800.0
2007-04-11 13:00:00,25.94,25.95,25.93,25.93,263600.0,11.992,11.9966,11.9874,11.9874,263600.0
2007-04-11 13:05:00,25.93,25.98,25.93,25.98,388800.0,11.9874,12.0105,11.9874,12.0105,388800.0
2007-04-11 13:10:00,25.98,25.99,25.96,25.98,310500.0,12.0105,12.0151,12.0012,12.0105,310500.0
2007-04-11 13:15:00,25.99,25.99,25.96,25.97,292800.0,12.0151,12.0151,12.0012,12.0058,292800.0
2007-04-11 13:20:00,25.96,25.99,25.96,25.96,452000.0,12.0012,12.0151,12.0012,12.0012,452000.0
2007-04-11 13:25:00,25.96,25.97,25.94,25.94,258200.0,12.0012,12.0058,11.992,11.992,258200.0
2007-04-11 13:30:00,25.94,25.96,25.93,25.95,357200.0,11.992,12.0012,11.9874,11.9966,357200.0
2007-04-11 13:35:00,25.96,25.96,25.94,25.95,252100.0,12.0012,12.0012,11.992,11.9966,252100.0
2007-04-11 13:40:00,25.95,25.95,25.94,25.94,252600.0,11.9966,11.9966,11.992,11.992,252600.0
2007-04-11 13:45:00,25.95,25.97,25.94,25.97,229500.0,11.9966,12.0058,11.992,12.0058,229500.0
2007-04-11 13:50:00,25.97,25.99,25.97,25.97,248600.0,12.0058,12.0151,12.0058,12.0058,248600.0
2007-04-11 13:55:00,25.97,25.99,25.97,25.99,190700.0,12.0058,12.0151,12.0058,12.0151,190700.0
2007-04-11 14:00:00,25.98,25.99,25.89,25.93,607300.0,12.0105,12.0151,11.9689,11.9874,607300.0
2007-04-11 14:05:00,25.93,25.94,25.9,25.94,390600.0,11.9874,11.992,11.9735,11.992,390600.0
2007-04-11 14:10:00,25.94,25.94,25.89,25.92,308300.0,11.992,11.992,11.9689,11.9827,308300.0
2007-04-11 14:15:00,25.92,25.94,25.89,25.94,411300.0,11.9827,11.992,11.9689,11.992,411300.0
2007-04-11 14:20:00,25.94,25.96,25.93,25.94,443400.0,11.992,12.0012,11.9874,11.992,443400.0
2007-04-11 14:25:00,25.95,25.97,25.94,25.96,396500.0,11.9966,12.0058,11.992,12.0012,396500.0
2007-04-11 14:30:00,25.95,25.96,25.93,25.93,487600.0,11.9966,12.0012,11.9874,11.9874,487600.0
2007-04-11 14:35:00,25.93,25.96,25.92,25.95,405300.0,11.9874,12.0012,11.9827,11.9966,405300.0
2007-04-11 14:40:00,25.96,25.97,25.94,25.96,297800.0,12.0012,12.0058,11.992,12.0012,297800.0
2007-04-11 14:45:00,25.96,25.98,25.94,25.96,305800.0,12.0012,12.0105,11.992,12.0012,305800.0
2007-04-11 14:50:00,25.97,25.99,25.96,25.99,240900.0,12.0058,12.0151,12.0012,12.0151,240900.0
2007-04-11 14:55:00,25.99,26.0,25.98,25.99,235000.0,12.0151,12.0197,12.0105,12.0151,235000.0
2007-04-11 15:00:00,26.0,26.04,25.98,26.03,574000.0,12.0197,12.0382,12.0105,12.0336,574000.0
2007-04-11 15:05:00,26.03,26.05,26.01,26.03,364100.0,12.0336,12.0428,12.0243,12.0336,364100.0
2007-04-11 15:10:00,26.04,26.06,26.03,26.06,486600.0,12.0382,12.0475,12.0336,12.0475,486600.0
2007-04-11 15:15:00,26.06,26.08,26.04,26.05,594900.0,12.0475,12.0567,12.0382,12.0428,594900.0
2007-04-11 15:20:00,26.05,26.09,26.04,26.07,653900.0,12.0428,12.0613,12.0382,12.0521,653900.0
2007-04-11 15:25:00,26.07,26.08,26.02,26.02,366700.0,12.0521,12.0567,12.029,12.029,366700.0
2007-04-11 15:30:00,26.02,26.04,26.0,26.01,463000.0,12.029,12.0382,12.0197,12.0243,463000.0
2007-04-11 15:35:00,26.01,26.02,25.99,25.99,474700.0,12.0243,12.029,12.0151,12.0151,474700.0
2007-04-11 15:40:00,25.99,26.03,25.97,26.03,931800.0,12.0151,12.0336,12.0058,12.0336,931800.0
2007-04-11 15:45:00,26.03,26.08,26.02,26.06,1057600.0,12.0336,12.0567,12.029,12.0475,1057600.0
2007-04-11 15:50:00,26.07,26.09,26.03,26.07,963500.0,12.0521,12.0613,12.0336,12.0521,963500.0
2007-04-11 15:55:00,26.07,26.09,26.02,26.02,1555000.0,12.0521,12.0613,12.029,12.029,1555000.0
2007-04-12 09:30:00,25.97,26.07,25.94,26.03,898200.0,12.0058,12.0521,11.992,12.0336,898200.0
2007-04-12 09:35:00,26.03,26.07,26.01,26.05,433700.0,12.0336,12.0521,12.0243,12.0428,433700.0
2007-04-12 09:40:00,26.05,26.13,26.03,26.09,668700.0,12.0428,12.0798,12.0336,12.0613,668700.0
2007-04-12 09:45:00,26.09,26.18,26.09,26.17,945800.0,12.0613,12.1029,12.0613,12.0983,945800.0
2007-04-12 09:50:00,26.17,26.18,26.14,26.16,866200.0,12.0983,12.1029,12.0844,12.0937,866200.0
2007-04-12 09:55:00,26.16,26.18,26.15,26.18,735000.0,12.0937,12.1029,12.0891,12.1029,735000.0
2007-04-12 10:00:00,26.17,26.2,26.16,26.18,770700.0,12.0983,12.1122,12.0937,12.1029,770700.0
2007-04-12 10:05:00,26.19,26.22,26.18,26.19,725400.0,12.1076,12.1214,12.1029,12.1076,725400.0
2007-04-12 10:10:00,26.19,26.21,26.16,26.21,599800.0,12.1076,12.1168,12.0937,12.1168,599800.0
2007-04-12 10:15:00,26.2,26.24,26.2,26.22,573300.0,12.1122,12.1307,12.1122,12.1214,573300.0
2007-04-12 10:20:00,26.22,26.24,26.21,26.23,603000.0,12.1214,12.1307,12.1168,12.126,603000.0
2007-04-12 10:25:00,26.23,26.25,26.22,26.23,467300.0,12.126,12.1353,12.1214,12.126,467300.0
2007-04-12 10:30:00,26.23,26.28,26.23,26.27,795400.0,12.126,12.1492,12.126,12.1445,795400.0
2007-04-12 10:35:00,26.26,26.3,26.26,26.28,681500.0,12.1399,12.1584,12.1399,12.1492,681500.0
2007-04-12 10:40:00,26.29,26.34,26.28,26.31,1338600.0,12.1538,12.1769,12.1492,12.163,1338600.0
2007-04-12 10:45:00,26.32,26.36,26.31,26.32,1017200.0,12.1677,12.1861,12.163,12.1677,1017200.0
2007-04-12 10:50:00,26.31,26.35,26.29,26.35,1013300.0,12.163,12.1815,12.1538,12.1815,1013300.0
2007-04-12 10:55:00,26.34,26.35,26.31,26.34,594300.0,12.1769,12.1815,12.163,12.1769,594300.0
2007-04-12 11:00:00,26.33,26.38,26.32,26.38,1227600.0,12.1723,12.1954,12.1677,12.1954,1227600.0
2007-04-12 11:05:00,26.38,26.44,26.37,26.43,1629300.0,12.1954,12.2231,12.1908,12.2185,1629300.0
2007-04-12 11:10:00,26.43,26.46,26.4,26.4,837100.0,12.2185,12.2324,12.2046,12.2046,837100.0
2007-04-12 11:15:00,26.39,26.4,26.33,26.4,690800.0,12.2,12.2046,12.1723,12.2046,690800.0
2007-04-12 11:20:00,26.4,26.43,26.37,26.38,611000.0,12.2046,12.2185,12.1908,12.1954,611000.0
2007-04-12 11:25:00,26.38,26.43,26.38,26.43,443200.0,12.1954,12.2185,12.1954,12.2185,443200.0
2007-04-12 11:30:00,26.43,26.43,26.36,26.36,730700.0,12.2185,12.2185,12.1861,12.1861,730700.0
2007-04-12 11:35:00,26.37,26.39,26.32,26.32,478800.0,12.1908,12.2,12.1677,12.1677,478800.0
2007-04-12 11:40:00,26.33,26.35,26.29,26.3,724100.0,12.1723,12.1815,12.1538,12.1584,724100.0
2007-04-12 11:45:00,26.3,26.32,26.28,26.28,749800.0,12.1584,12.1677,12.1492,12.1492,749800.0
2007-04-12 11:50:00,26.28,26.32,26.28,26.32,277000.0,12.1492,12.1677,12.1492,12.1677,277000.0
2007-04-12 11:55:00,26.32,26.34,26.3,26.33,390600.0,12.1677,12.1769,12.1584,12.1723,390600.0
2007-04-12 12:00:00,26.33,26.37,26.31,26.35,433400.0,12.1723,12.1908,12.163,12.1815,433400.0
2007-04-12 12:05:00,26.34,26.35,26.31,26.33,244800.0,12.1769,12.1815,12.163,12.1723,244800.0
2007-04-12 12:10:00,26.32,26.33,26.3,26.32,176600.0,12.1677,12.1723,12.1584,12.1677,176600.0
2007-04-12 12:15:00,26.33,26.35,26.32,26.33,260100.0,12.1723,12.1815,12.1677,12.1723,260100.0
2007-04-12 12:20:00,26.33,26.33,26.31,26.33,144800.0,12.1723,12.1723,12.163,12.1723,144800.0
2007-04-12 12:25:00,26.32,26.34,26.32,26.34,207300.0,12.1677,12.1769,12.1677,12.1769,207300.0
2007-04-12 12:30:00,26.34,26.34,26.32,26.32,157700.0,12.1769,12.1769,12.1677,12.1677,157700.0
2007-04-12 12:35:00,26.33,26.33,26.32,26.33,194100.0,12.1723,12.1723,12.1677,12.1723,194100.0
2007-04-12 12:40:00,26.32,26.33,26.31,26.31,197100.0,12.1677,12.1723,12.163,12.163,197100.0
2007-04-12 12:45:00,26.31,26.32,26.31,26.32,52200.0,12.163,12.1677,12.163,12.1677,52200.0
2007-04-12 12:50:00,26.31,26.33,26.31,26.32,125000.0,12.163,12.1723,12.163,12.1677,125000.0
2007-04-12 12:55:00,26.32,26.33,26.31,26.32,201700.0,12.1677,12.1723,12.163,12.1677,201700.0
2007-04-12 13:00:00,26.33,26.34,26.32,26.34,142200.0,12.1723,12.1769,12.1677,12.1769,142200.0
2007-04-12 13:05:00,26.34,26.37,26.33,26.37,147100.0,12.1769,12.1908,12.1723,12.1908,147100.0
2007-04-12 13:10:00,26.37,26.38,26.36,26.38,172100.0,12.1908,12.1954,12.1861,12.1954,172100.0
2007-04-12 13:15:00,26.37,26.4,26.37,26.39,367600.0,12.1908,12.2046,12.1908,12.2,367600.0
2007-04-12 13:20:00,26.39,26.41,26.39,26.4,249300.0,12.2,12.2093,12.2,12.2046,249300.0
2007-04-12 13:25:00,26.41,26.41,26.38,26.39,172800.0,12.2093,12.2093,12.1954,12.2,172800.0
2007-04-12 13:30:00,26.38,26.42,26.38,26.41,528200.0,12.1954,12.2139,12.1954,12.2093,528200.0
2007-04-12 13:35:00,26.4,26.42,26.37,26.37,317000.0,12.2046,12.2139,12.1908,12.1908,317000.0
2007-04-12 13:40:00,26.37,26.39,26.37,26.38,137700.0,12.1908,12.2,12.1908,12.1954,137700.0
2007-04-12 13:45:00,26.38,26.39,26.36,26.36,222600.0,12.1954,12.2,12.1861,12.1861,222600.0
2007-04-12 13:50:00,26.36,26.39,26.36,26.38,183600.0,12.1861,12.2,12.1861,12.1954,183600.0
2007-04-12 13:55:00,26.38,26.39,26.37,26.37,116700.0,12.1954,12.2,12.1908,12.1908,116700.0
2007-04-12 14:00:00,26.37,26.38,26.36,26.36,201900.0,12.1908,12.1954,12.1861,12.1861,201900.0
2007-04-12 14:05:00,26.36,26.39,26.35,26.37,253200.0,12.1861,12.2,12.1815,12.1908,253200.0
2007-04-12 14:10:00,26.37,26.38,26.36,26.38,328700.0,12.1908,12.1954,12.1861,12.1954,328700.0
2007-04-12 14:15:00,26.37,26.4,26.37,26.4,255000.0,12.1908,12.2046,12.1908,12.2046,255000.0
2007-04-12 14:20:00,26.4,26.4,26.38,26.38,284200.0,12.2046,12.2046,12.1954,12.1954,284200.0
2007-04-12 14:25:00,26.38,26.39,26.37,26.37,475800.0,12.1954,12.2,12.1908,12.1908,475800.0
2007-04-12 14:30:00,26.37,26.38,26.37,26.37,301400.0,12.1908,12.1954,12.1908,12.1908,301400.0
2007-04-12 14:35:00,26.38,26.38,26.36,26.37,225900.0,12.1954,12.1954,12.1861,12.1908,225900.0
2007-04-12 14:40:00,26.37,26.41,26.36,26.4,556800.0,12.1908,12.2093,12.1861,12.2046,556800.0
2007-04-12 14:45:00,26.41,26.42,26.39,26.4,522200.0,12.2093,12.2139,12.2,12.2046,522200.0
2007-04-12 14:50:00,26.4,26.45,26.4,26.43,546100.0,12.2046,12.2278,12.2046,12.2185,546100.0
2007-04-12 14:55:00,26.43,26.44,26.43,26.44,184300.0,12.2185,12.2231,12.2185,12.2231,184300.0
2007-04-12 15:00:00,26.43,26.44,26.42,26.42,241800.0,12.2185,12.2231,12.2139,12.2139,241800.0
2007-04-12 15:05:00,26.43,26.46,26.42,26.46,707700.0,12.2185,12.2324,12.2139,12.2324,707700.0
2007-04-12 15:10:00,26.45,26.46,26.44,26.45,441800.0,12.2278,12.2324,12.2231,12.2278,441800.0
2007-04-12 15:15:00,26.45,26.47,26.44,26.44,390000.0,12.2278,12.237,12.2231,12.2231,390000.0
2007-04-12 15:20:00,26.45,26.48,26.44,26.47,453000.0,12.2278,12.2416,12.2231,12.237,453000.0
2007-04-12 15:25:00,26.48,26.49,26.47,26.48,412500.0,12.2416,12.2462,12.237,12.2416,412500.0
2007-04-12 15:30:00,26.49,26.49,26.45,26.48,924800.0,12.2462,12.2462,12.2278,12.2416,924800.0
2007-04-12 15:35:00,26.49,26.51,26.39,26.48,1747400.0,12.2462,12.2555,12.2,12.2416,1747400.0
2007-04-12 15:40:00,26.48,26.49,26.42,26.44,1171500.0,12.2416,12.2462,12.2139,12.2231,1171500.0
2007-04-12 15:45:00,26.44,26.48,26.44,26.48,1134800.0,12.2231,12.2416,12.2231,12.2416,1134800.0
2007-04-12 15:50:00,26.47,26.49,26.46,26.46,1175800.0,12.237,12.2462,12.2324,12.2324,1175800.0
2007-04-12 15:55:00,26.46,26.48,26.44,26.45,1588500.0,12.2324,12.2416,12.2231,12.2278,1588500.0
2007-04-13 09:30:00,26.8,26.95,26.8,26.93,2954100.0,12.3896,12.4589,12.3896,12.4497,2954100.0
2007-04-13 09:35:00,26.94,26.94,26.82,26.86,2066500.0,12.4543,12.4543,12.3988,12.4173,2066500.0
2007-04-13 09:40:00,26.86,26.9,26.83,26.83,1241600.0,12.4173,12.4358,12.4034,12.4034,1241600.0
2007-04-13 09:45:00,26.84,26.91,26.83,26.85,1111100.0,12.408,12.4404,12.4034,12.4127,1111100.0
2007-04-13 09:50:00,26.85,26.96,26.84,26.96,997700.0,12.4127,12.4635,12.408,12.4635,997700.0
2007-04-13 09:55:00,26.96,26.98,26.91,26.94,1344900.0,12.4635,12.4728,12.4404,12.4543,1344900.0
2007-04-13 10:00:00,26.94,26.97,26.9,26.95,1272500.0,12.4543,12.4681,12.4358,12.4589,1272500.0
2007-04-13 10:05:00,26.95,26.97,26.89,26.89,1248000.0,12.4589,12.4681,12.4312,12.4312,1248000.0
2007-04-13 10:10:00,26.9,26.9,26.77,26.8,1607900.0,12.4358,12.4358,12.3757,12.3896,1607900.0
2007-04-13 10:15:00,26.79,26.8,26.74,26.77,819500.0,12.3849,12.3896,12.3618,12.3757,819500.0
2007-04-13 10:20:00,26.77,26.82,26.7,26.72,998200.0,12.3757,12.3988,12.3433,12.3526,998200.0
2007-04-13 10:25:00,26.72,26.74,26.67,26.72,828200.0,12.3526,12.3618,12.3295,12.3526,828200.0
2007-04-13 10:30:00,26.71,26.74,26.69,26.7,595500.0,12.3479,12.3618,12.3387,12.3433,595500.0
2007-04-13 10:35:00,26.7,26.78,26.69,26.76,487700.0,12.3433,12.3803,12.3387,12.3711,487700.0
2007-04-13 10:40:00,26.75,26.79,26.74,26.74,362300.0,12.3664,12.3849,12.3618,12.3618,362300.0
2007-04-13 10:45:00,26.74,26.77,26.71,26.77,491100.0,12.3618,12.3757,12.3479,12.3757,491100.0
2007-04-13 10:50:00,26.77,26.77,26.7,26.7,490100.0,12.3757,12.3757,12.3433,12.3433,490100.0
2007-04-13 10:55:00,26.7,26.71,26.66,26.67,487900.0,12.3433,12.3479,12.3248,12.3295,487900.0
2007-04-13 11:00:00,26.67,26.74,26.63,26.7,1369800.0,12.3295,12.3618,12.311,12.3433,1369800.0
2007-04-13 11:05:00,26.7,26.75,26.68,26.72,772800.0,12.3433,12.3664,12.3341,12.3526,772800.0
2007-04-13 11:10:00,26.72,26.77,26.69,26.75,486700.0,12.3526,12.3757,12.3387,12.3664,486700.0
2007-04-13 11:15:00,26.75,26.75,26.7,26.73,481000.0,12.3664,12.3664,12.3433,12.3572,481000.0
2007-04-13 11:20:00,26.72,26.73,26.68,26.7,610300.0,12.3526,12.3572,12.3341,12.3433,610300.0
2007-04-13 11:25:00,26.7,26.7,26.65,26.69,264000.0,12.3433,12.3433,12.3202,12.3387,264000.0
2007-04-13 11:30:00,26.7,26.7,26.67,26.68,208900.0,12.3433,12.3433,12.3295,12.3341,208900.0
2007-04-13 11:35:00,26.69,26.7,26.67,26.68,252100.0,12.3387,12.3433,12.3295,12.3341,252100.0
2007-04-13 11:40:00,26.69,26.72,26.68,26.69,468300.0,12.3387,12.3526,12.3341,12.3387,468300.0
2007-04-13 11:45:00,26.69,26.69,26.66,26.68,269100.0,12.3387,12.3387,12.3248,12.3341,269100.0
2007-04-13 11:50:00,26.68,26.69,26.66,26.67,282300.0,12.3341,12.3387,12.3248,12.3295,282300.0
2007-04-13 11:55:00,26.67,26.7,26.66,26.69,175000.0,12.3295,12.3433,12.3248,12.3387,175000.0
2007-04-13 12:00:00,26.68,26.69,26.65,26.67,425700.0,12.3341,12.3387,12.3202,12.3295,425700.0
2007-04-13 12:05:00,26.67,26.74,26.67,26.73,737000.0,12.3295,12.3618,12.3295,12.3572,737000.0
2007-04-13 12:10:00,26.72,26.76,26.7,26.74,516100.0,12.3526,12.3711,12.3433,12.3618,516100.0
2007-04-13 12:15:00,26.74,26.75,26.72,26.72,321200.0,12.3618,12.3664,12.3526,12.3526,321200.0
2007-04-13 12:20:00,26.72,26.75,26.71,26.74,282500.0,12.3526,12.3664,12.3479,12.3618,282500.0
2007-04-13 12:25:00,26.75,26.75,26.73,26.74,92100.0,12.3664,12.3664,12.3572,12.3618,92100.0
2007-04-13 12:30:00,26.74,26.81,26.73,26.81,898300.0,12.3618,12.3942,12.3572,12.3942,898300.0
2007-04-13 12:35:00,26.81,26.84,26.78,26.83,1060000.0,12.3942,12.408,12.3803,12.4034,1060000.0
2007-04-13 12:40:00,26.83,26.86,26.81,26.82,450900.0,12.4034,12.4173,12.3942,12.3988,450900.0
2007-04-13 12:45:00,26.82,26.84,26.8,26.82,277600.0,12.3988,12.408,12.3896,12.3988,277600.0
2007-04-13 12:50:00,26.82,26.85,26.8,26.82,265400.0,12.3988,12.4127,12.3896,12.3988,265400.0
2007-04-13 12:55:00,26.82,26.84,26.8,26.8,318100.0,12.3988,12.408,12.3896,12.3896,318100.0
2007-04-13 13:00:00,26.81,26.83,26.8,26.82,164300.0,12.3942,12.4034,12.3896,12.3988,164300.0
2007-04-13 13:05:00,26.82,26.84,26.82,26.82,298500.0,12.3988,12.408,12.3988,12.3988,298500.0
2007-04-13 13:10:00,26.82,26.82,26.72,26.72,446000.0,12.3988,12.3988,12.3526,12.3526,446000.0
2007-04-13 13:15:00,26.73,26.75,26.71,26.75,344200.0,12.3572,12.3664,12.3479,12.3664,344200.0
2007-04-13 13:20:00,26.75,26.76,26.74,26.75,361000.0,12.3664,12.3711,12.3618,12.3664,361000.0
2007-04-13 13:25:00,26.74,26.75,26.73,26.74,188000.0,12.3618,12.3664,12.3572,12.3618,188000.0
2007-04-13 13:30:00,26.73,26.85,26.73,26.74,221000.0,12.3572,12.4127,12.3572,12.3618,221000.0
2007-04-13 13:35:00,26.73,26.75,26.7,26.75,178100.0,12.3572,12.3664,12.3433,12.3664,178100.0
2007-04-13 13:40:00,26.75,26.76,26.74,26.74,323100.0,12.3664,12.3711,12.3618,12.3618,323100.0
2007-04-13 13:45:00,26.74,26.75,26.74,26.74,116700.0,12.3618,12.3664,12.3618,12.3618,116700.0
2007-04-13 13:50:00,26.74,26.75,26.72,26.72,252100.0,12.3618,12.3664,12.3526,12.3526,252100.0
2007-04-13 13:55:00,26.72,26.73,26.7,26.72,221200.0,12.3526,12.3572,12.3433,12.3526,221200.0
2007-04-13 14:00:00,26.72,26.73,26.71,26.71,184900.0,12.3526,12.3572,12.3479,12.3479,184900.0
2007-04-13 14:05:00,26.72,26.73,26.7,26.72,442400.0,12.3526,12.3572,12.3433,12.3526,442400.0
2007-04-13 14:10:00,26.72,26.72,26.68,26.7,211100.0,12.3526,12.3526,12.3341,12.3433,211100.0
2007-04-13 14:15:00,26.7,26.73,26.69,26.73,158400.0,12.3433,12.3572,12.3387,12.3572,158400.0
2007-04-13 14:20:00,26.72,26.73,26.72,26.72,120000.0,12.3526,12.3572,12.3526,12.3526,120000.0
2007-04-13 14:25:00,26.73,26.73,26.72,26.73,155200.0,12.3572,12.3572,12.3526,12.3572,155200.0
2007-04-13 14:30:00,26.72,26.73,26.7,26.7,265800.0,12.3526,12.3572,12.3433,12.3433,265800.0
2007-04-13 14:35:00,26.7,26.71,26.69,26.71,154800.0,12.3433,12.3479,12.3387,12.3479,154800.0
2007-04-13 14:40:00,26.7,26.74,26.7,26.72,331900.0,12.3433,12.3618,12.3433,12.3526,331900.0
2007-04-13 14:45:00,26.72,26.73,26.71,26.72,275700.0,12.3526,12.3572,12.3479,12.3526,275700.0
2007-04-13 14:50:00,26.72,26.73,26.7,26.71,321700.0,12.3526,12.3572,12.3433,12.3479,321700.0
2007-04-13 14:55:00,26.7,26.71,26.7,26.71,142300.0,12.3433,12.3479,12.3433,12.3479,142300.0
2007-04-13 15:00:00,26.7,26.7,26.68,26.68,270400.0,12.3433,12.3433,12.3341,12.3341,270400.0
2007-04-13 15:05:00,26.68,26.69,26.66,26.67,299300.0,12.3341,12.3387,12.3248,12.3295,299300.0
2007-04-13 15:10:00,26.66,26.72,26.66,26.72,526000.0,12.3248,12.3526,12.3248,12.3526,526000.0
2007-04-13 15:15:00,26.72,26.74,26.71,26.72,445500.0,12.3526,12.3618,12.3479,12.3526,445500.0
2007-04-13 15:20:00,26.73,26.73,26.7,26.7,270800.0,12.3572,12.3572,12.3433,12.3433,270800.0
2007-04-13 15:25:00,26.71,26.71,26.7,26.7,256700.0,12.3479,12.3479,12.3433,12.3433,256700.0
2007-04-13 15:30:00,26.7,26.74,26.68,26.73,619100.0,12.3433,12.3618,12.3341,12.3572,619100.0
2007-04-13 15:35:00,26.73,26.74,26.7,26.71,528700.0,12.3572,12.3618,12.3433,12.3479,528700.0
2007-04-13 15:40:00,26.71,26.73,26.71,26.72,500500.0,12.3479,12.3572,12.3479,12.3526,500500.0
2007-04-13 15:45:00,26.71,26.71,26.69,26.7,565400.0,12.3479,12.3479,12.3387,12.3433,565400.0
2007-04-13 15:50:00,26.71,26.71,26.69,26.69,559100.0,12.3479,12.3479,12.3387,12.3387,559100.0
2007-04-13 15:55:00,26.69,26.7,26.65,26.65,1040500.0,12.3387,12.3433,12.3202,12.3202,1040500.0
2007-04-16 09:30:00,26.85,26.85,26.71,26.79,1000300.0,12.4127,12.4127,12.3479,12.3849,1000300.0
2007-04-16 09:35:00,26.79,26.82,26.73,26.74,519200.0,12.3849,12.3988,12.3572,12.3618,519200.0
2007-04-16 09:40:00,26.74,26.81,26.7,26.77,615800.0,12.3618,12.3942,12.3433,12.3757,615800.0
2007-04-16 09:45:00,26.77,26.84,26.74,26.82,634100.0,12.3757,12.408,12.3618,12.3988,634100.0
2007-04-16 09:50:00,26.82,26.83,26.76,26.78,966700.0,12.3988,12.4034,12.3711,12.3803,966700.0
2007-04-16 09:55:00,26.78,26.81,26.76,26.8,492600.0,12.3803,12.3942,12.3711,12.3896,492600.0
2007-04-16 10:00:00,26.8,26.82,26.78,26.82,451900.0,12.3896,12.3988,12.3803,12.3988,451900.0
2007-04-16 10:05:00,26.82,26.82,26.78,26.79,450000.0,12.3988,12.3988,12.3803,12.3849,450000.0
2007-04-16 10:10:00,26.8,26.81,26.78,26.79,456000.0,12.3896,12.3942,12.3803,12.3849,456000.0
2007-04-16 10:15:00,26.79,26.8,26.76,26.76,488500.0,12.3849,12.3896,12.3711,12.3711,488500.0
2007-04-16 10:20:00,26.76,26.77,26.72,26.72,375400.0,12.3711,12.3757,12.3526,12.3526,375400.0
2007-04-16 10:25:00,26.72,26.75,26.72,26.75,228700.0,12.3526,12.3664,12.3526,12.3664,228700.0
2007-04-16 10:30:00,26.75,26.79,26.74,26.77,405300.0,12.3664,12.3849,12.3618,12.3757,405300.0
2007-04-16 10:35:00,26.77,26.8,26.76,26.79,200800.0,12.3757,12.3896,12.3711,12.3849,200800.0
2007-04-16 10:40:00,26.79,26.82,26.78,26.8,433900.0,12.3849,12.3988,12.3803,12.3896,433900.0
2007-04-16 10:45:00,26.8,26.85,26.8,26.84,286300.0,12.3896,12.4127,12.3896,12.408,286300.0
2007-04-16 10:50:00,26.85,26.89,26.84,26.87,499100.0,12.4127,12.4312,12.408,12.4219,499100.0
2007-04-16 10:55:00,26.87,26.89,26.86,26.88,283200.0,12.4219,12.4312,12.4173,12.4265,283200.0
2007-04-16 11:00:00,26.89,26.89,26.86,26.87,328300.0,12.4312,12.4312,12.4173,12.4219,328300.0
2007-04-16 11:05:00,26.88,26.89,26.86,26.88,336700.0,12.4265,12.4312,12.4173,12.4265,336700.0
2007-04-16 11:10:00,26.89,26.94,26.88,26.9,878000.0,12.4312,12.4543,12.4265,12.4358,878000.0
2007-04-16 11:15:00,26.9,26.92,26.89,26.92,466900.0,12.4358,12.445,12.4312,12.445,466900.0
2007-04-16 11:20:00,26.91,26.94,26.91,26.92,481000.0,12.4404,12.4543,12.4404,12.445,481000.0
2007-04-16 11:25:00,26.93,26.93,26.91,26.92,331100.0,12.4497,12.4497,12.4404,12.445,331100.0
2007-04-16 11:30:00,26.92,26.94,26.75,26.94,750800.0,12.445,12.4543,12.3664,12.4543,750800.0
2007-04-16 11:35:00,26.93,26.94,26.9,26.92,600600.0,12.4497,12.4543,12.4358,12.445,600600.0
2007-04-16 11:40:00,26.92,26.93,26.89,26.91,307600.0,12.445,12.4497,12.4312,12.4404,307600.0
2007-04-16 11:45:00,26.9,26.93,26.9,26.91,320500.0,12.4358,12.4497,12.4358,12.4404,320500.0
2007-04-16 11:50:00,26.92,26.92,26.9,26.9,221500.0,12.445,12.445,12.4358,12.4358,221500.0
2007-04-16 11:55:00,26.9,26.92,26.87,26.88,445100.0,12.4358,12.445,12.4219,12.4265,445100.0
2007-04-16 12:00:00,26.89,26.9,26.83,26.83,475500.0,12.4312,12.4358,12.4034,12.4034,475500.0
2007-04-16 12:05:00,26.84,26.86,26.79,26.82,596700.0,12.408,12.4173,12.3849,12.3988,596700.0
2007-04-16 12:10:00,26.82,26.87,26.82,26.85,479400.0,12.3988,12.4219,12.3988,12.4127,479400.0
2007-04-16 12:15:00,26.86,26.86,26.85,26.86,168500.0,12.4173,12.4173,12.4127,12.4173,168500.0
2007-04-16 12:20:00,26.86,26.88,26.85,26.87,206700.0,12.4173,12.4265,12.4127,12.4219,206700.0
2007-04-16 12:25:00,26.87,26.9,26.86,26.87,399200.0,12.4219,12.4358,12.4173,12.4219,399200.0
2007-04-16 12:30:00,26.87,26.92,26.86,26.9,298800.0,12.4219,12.445,12.4173,12.4358,298800.0
2007-04-16 12:35:00,26.91,26.92,26.89,26.91,419200.0,12.4404,12.445,12.4312,12.4404,419200.0
2007-04-16 12:40:00,26.91,26.92,26.9,26.92,230700.0,12.4404,12.445,12.4358,12.445,230700.0
2007-04-16 12:45:00,26.92,26.92,26.91,26.92,210300.0,12.445,12.445,12.4404,12.445,210300.0
2007-04-16 12:50:00,26.92,26.92,26.89,26.89,360900.0,12.445,12.445,12.4312,12.4312,360900.0
2007-04-16 12:55:00,26.89,26.92,26.89,26.91,300700.0,12.4312,12.445,12.4312,12.4404,300700.0
2007-04-16 13:00:00,26.9,26.91,26.88,26.9,336200.0,12.4358,12.4404,12.4265,12.4358,336200.0
2007-04-16 13:05:00,26.89,26.93,26.88,26.92,297000.0,12.4312,12.4497,12.4265,12.445,297000.0
2007-04-16 13:10:00,26.93,26.94,26.9,26.91,385800.0,12.4497,12.4543,12.4358,12.4404,385800.0
2007-04-16 13:15:00,26.91,26.94,26.9,26.93,231800.0,12.4404,12.4543,12.4358,12.4497,231800.0
2007-04-16 13:20:00,26.93,26.94,26.93,26.93,151900.0,12.4497,12.4543,12.4497,12.4497,151900.0
2007-04-16 13:25:00,26.93,26.95,26.93,26.94,248200.0,12.4497,12.4589,12.4497,12.4543,248200.0
2007-04-16 13:30:00,26.94,26.95,26.93,26.94,56800.0,12.4543,12.4589,12.4497,12.4543,56800.0
2007-04-16 13:35:00,26.94,26.94,26.93,26.94,83400.0,12.4543,12.4543,12.4497,12.4543,83400.0
2007-04-16 13:40:00,26.94,26.94,26.92,26.93,188500.0,12.4543,12.4543,12.445,12.4497,188500.0
2007-04-16 13:45:00,26.93,26.93,26.92,26.92,116400.0,12.4497,12.4497,12.445,12.445,116400.0
2007-04-16 13:50:00,26.93,26.93,26.91,26.92,535800.0,12.4497,12.4497,12.4404,12.445,535800.0
2007-04-16 13:55:00,26.92,26.92,26.87,26.87,727000.0,12.445,12.445,12.4219,12.4219,727000.0
2007-04-16 14:00:00,26.87,26.89,26.85,26.86,464400.0,12.4219,12.4312,12.4127,12.4173,464400.0
2007-04-16 14:05:00,26.86,26.87,26.84,26.86,744300.0,12.4173,12.4219,12.408,12.4173,744300.0
2007-04-16 14:10:00,26.86,26.86,26.83,26.86,171500.0,12.4173,12.4173,12.4034,12.4173,171500.0
2007-04-16 14:15:00,26.86,26.87,26.85,26.86,295500.0,12.4173,12.4219,12.4127,12.4173,295500.0
2007-04-16 14:20:00,26.86,26.91,26.85,26.85,211200.0,12.4173,12.4404,12.4127,12.4127,211200.0
2007-04-16 14:25:00,26.85,26.86,26.85,26.86,78200.0,12.4127,12.4173,12.4127,12.4173,78200.0
2007-04-16 14:30:00,26.86,26.91,26.85,26.9,495900.0,12.4173,12.4404,12.4127,12.4358,495900.0
2007-04-16 14:35:00,26.9,26.93,26.9,26.92,403100.0,12.4358,12.4497,12.4358,12.445,403100.0
2007-04-16 14:40:00,26.91,26.92,26.91,26.91,181400.0,12.4404,12.445,12.4404,12.4404,181400.0
2007-04-16 14:45:00,26.91,26.92,26.91,26.92,174400.0,12.4404,12.445,12.4404,12.445,174400.0
2007-04-16 14:50:00,26.92,26.95,26.92,26.94,350700.0,12.445,12.4589,12.445,12.4543,350700.0
2007-04-16 14:55:00,26.94,26.97,26.93,26.95,586700.0,12.4543,12.4681,12.4497,12.4589,586700.0
2007-04-16 15:00:00,26.95,26.96,26.9,26.92,577700.0,12.4589,12.4635,12.4358,12.445,577700.0
2007-04-16 15:05:00,26.93,26.95,26.91,26.94,242800.0,12.4497,12.4589,12.4404,12.4543,242800.0
2007-04-16 15:10:00,26.95,26.95,26.93,26.93,167200.0,12.4589,12.4589,12.4497,12.4497,167200.0
2007-04-16 15:15:00,26.93,26.94,26.93,26.93,172900.0,12.4497,12.4543,12.4497,12.4497,172900.0
2007-04-16 15:20:00,26.94,26.96,26.93,26.94,432300.0,12.4543,12.4635,12.4497,12.4543,432300.0
2007-04-16 15:25:00,26.95,26.96,26.94,26.94,375800.0,12.4589,12.4635,12.4543,12.4543,375800.0
2007-04-16 15:30:00,26.94,26.97,26.94,26.96,343200.0,12.4543,12.4681,12.4543,12.4635,343200.0
2007-04-16 15:35:00,26.96,26.97,26.93,26.95,594200.0,12.4635,12.4681,12.4497,12.4589,594200.0
2007-04-16 15:40:00,26.95,26.97,26.94,26.94,577400.0,12.4589,12.4681,12.4543,12.4543,577400.0
2007-04-16 15:45:00,26.95,26.96,26.93,26.94,871600.0,12.4589,12.4635,12.4497,12.4543,871600.0
2007-04-16 15:50:00,26.94,26.95,26.91,26.91,789100.0,12.4543,12.4589,12.4404,12.4404,789100.0
2007-04-16 15:55:00,26.92,26.94,26.9,26.93,888300.0,12.445,12.4543,12.4358,12.4497,888300.0
2007-04-17 09:30:00,26.94,26.95,26.88,26.93,937700.0,12.4543,12.4589,12.4265,12.4497,937700.0
2007-04-17 09:35:00,26.92,26.94,26.84,26.86,667900.0,12.445,12.4543,12.408,12.4173,667900.0
2007-04-17 09:40:00,26.87,26.9,26.82,26.87,542400.0,12.4219,12.4358,12.3988,12.4219,542400.0
2007-04-17 09:45:00,26.86,26.92,26.86,26.87,447200.0,12.4173,12.445,12.4173,12.4219,447200.0
2007-04-17 09:50:00,26.86,26.92,26.86,26.9,459900.0,12.4173,12.445,12.4173,12.4358,459900.0
2007-04-17 09:55:00,26.9,26.92,26.89,26.89,368800.0,12.4358,12.445,12.4312,12.4312,368800.0
2007-04-17 10:00:00,26.89,26.92,26.89,26.91,349500.0,12.4312,12.445,12.4312,12.4404,349500.0
2007-04-17 10:05:00,26.92,26.92,26.87,26.87,315400.0,12.445,12.445,12.4219,12.4219,315400.0
2007-04-17 10:10:00,26.87,26.89,26.84,26.84,525000.0,12.4219,12.4312,12.408,12.408,525000.0
2007-04-17 10:15:00,26.84,26.88,26.84,26.87,511900.0,12.408,12.4265,12.408,12.4219,511900.0
2007-04-17 10:20:00,26.87,26.89,26.86,26.86,327700.0,12.4219,12.4312,12.4173,12.4173,327700.0
2007-04-17 10:25:00,26.86,26.92,26.86,26.9,510200.0,12.4173,12.445,12.4173,12.4358,510200.0
2007-04-17 10:30:00,26.9,26.91,26.89,26.89,201200.0,12.4358,12.4404,12.4312,12.4312,201200.0
2007-04-17 10:35:00,26.9,26.9,26.87,26.88,186000.0,12.4358,12.4358,12.4219,12.4265,186000.0
2007-04-17 10:40:00,26.87,26.91,26.87,26.9,166200.0,12.4219,12.4404,12.4219,12.4358,166200.0
2007-04-17 10:45:00,26.9,26.91,26.9,26.9,82900.0,12.4358,12.4404,12.4358,12.4358,82900.0
2007-04-17 10:50:00,26.91,26.91,26.86,26.89,517900.0,12.4404,12.4404,12.4173,12.4312,517900.0
2007-04-17 10:55:00,26.89,26.89,26.86,26.86,152800.0,12.4312,12.4312,12.4173,12.4173,152800.0
2007-04-17 11:00:00,26.86,26.88,26.85,26.88,239100.0,12.4173,12.4265,12.4127,12.4265,239100.0
2007-04-17 11:05:00,26.88,26.88,26.85,26.86,278900.0,12.4265,12.4265,12.4127,12.4173,278900.0
2007-04-17 11:10:00,26.86,26.89,26.85,26.89,245400.0,12.4173,12.4312,12.4127,12.4312,245400.0
2007-04-17 11:15:00,26.89,26.89,26.88,26.89,148100.0,12.4312,12.4312,12.4265,12.4312,148100.0
2007-04-17 11:20:00,26.89,26.89,26.87,26.88,111100.0,12.4312,12.4312,12.4219,12.4265,111100.0
2007-04-17 11:25:00,26.88,26.89,26.87,26.88,121700.0,12.4265,12.4312,12.4219,12.4265,121700.0
2007-04-17 11:30:00,26.88,26.89,26.88,26.88,106300.0,12.4265,12.4312,12.4265,12.4265,106300.0
2007-04-17 11:35:00,26.88,26.89,26.87,26.88,166200.0,12.4265,12.4312,12.4219,12.4265,166200.0
2007-04-17 11:40:00,26.87,26.89,26.87,26.88,294700.0,12.4219,12.4312,12.4219,12.4265,294700.0
2007-04-17 11:45:00,26.89,26.91,26.88,26.89,375900.0,12.4312,12.4404,12.4265,12.4312,375900.0
2007-04-17 11:50:00,26.89,26.91,26.89,26.91,132700.0,12.4312,12.4404,12.4312,12.4404,132700.0
2007-04-17 11:55:00,26.9,26.91,26.89,26.89,114600.0,12.4358,12.4404,12.4312,12.4312,114600.0
2007-04-17 12:00:00,26.89,26.9,26.89,26.9,98800.0,12.4312,12.4358,12.4312,12.4358,98800.0
2007-04-17 12:05:00,26.89,26.9,26.85,26.86,672100.0,12.4312,12.4358,12.4127,12.4173,672100.0
2007-04-17 12:10:00,26.86,26.87,26.83,26.85,478800.0,12.4173,12.4219,12.4034,12.4127,478800.0
2007-04-17 12:15:00,26.84,26.85,26.83,26.83,194700.0,12.408,12.4127,12.4034,12.4034,194700.0
2007-04-17 12:20:00,26.84,26.85,26.83,26.84,221400.0,12.408,12.4127,12.4034,12.408,221400.0
2007-04-17 12:25:00,26.84,26.87,26.84,26.87,354300.0,12.408,12.4219,12.408,12.4219,354300.0
2007-04-17 12:30:00,26.86,26.86,26.85,26.85,97500.0,12.4173,12.4173,12.4127,12.4127,97500.0
2007-04-17 12:35:00,26.85,26.87,26.85,26.85,251100.0,12.4127,12.4219,12.4127,12.4127,251100.0
2007-04-17 12:40:00,26.85,26.86,26.84,26.85,329400.0,12.4127,12.4173,12.408,12.4127,329400.0
2007-04-17 12:45:00,26.85,26.88,26.85,26.86,365200.0,12.4127,12.4265,12.4127,12.4173,365200.0
2007-04-17 12:50:00,26.86,26.88,26.86,26.88,194800.0,12.4173,12.4265,12.4173,12.4265,194800.0
2007-04-17 12:55:00,26.88,26.89,26.87,26.89,106600.0,12.4265,12.4312,12.4219,12.4312,106600.0
2007-04-17 13:00:00,26.88,26.9,26.88,26.88,312200.0,12.4265,12.4358,12.4265,12.4265,312200.0
2007-04-17 13:05:00,26.88,26.9,26.87,26.88,417600.0,12.4265,12.4358,12.4219,12.4265,417600.0
2007-04-17 13:10:00,26.88,26.89,26.87,26.87,309800.0,12.4265,12.4312,12.4219,12.4219,309800.0
2007-04-17 13:15:00,26.87,26.88,26.86,26.87,167100.0,12.4219,12.4265,12.4173,12.4219,167100.0
2007-04-17 13:20:00,26.87,26.89,26.87,26.89,245600.0,12.4219,12.4312,12.4219,12.4312,245600.0
2007-04-17 13:25:00,26.88,26.9,26.88,26.89,227100.0,12.4265,12.4358,12.4265,12.4312,227100.0
2007-04-17 13:30:00,26.89,26.92,26.89,26.9,567200.0,12.4312,12.445,12.4312,12.4358,567200.0
2007-04-17 13:35:00,26.9,26.92,26.9,26.9,208500.0,12.4358,12.445,12.4358,12.4358,208500.0
2007-04-17 13:40:00,26.9,26.91,26.87,26.88,424700.0,12.4358,12.4404,12.4219,12.4265,424700.0
2007-04-17 13:45:00,26.87,26.9,26.87,26.9,297500.0,12.4219,12.4358,12.4219,12.4358,297500.0
2007-04-17 13:50:00,26.89,26.91,26.88,26.88,248200.0,12.4312,12.4404,12.4265,12.4265,248200.0
2007-04-17 13:55:00,26.88,26.9,26.88,26.9,171200.0,12.4265,12.4358,12.4265,12.4358,171200.0
2007-04-17 14:00:00,26.9,26.9,26.87,26.87,204300.0,12.4358,12.4358,12.4219,12.4219,204300.0
2007-04-17 14:05:00,26.87,26.89,26.87,26.88,214900.0,12.4219,12.4312,12.4219,12.4265,214900.0
2007-04-17 14:10:00,26.87,26.9,26.87,26.9,209000.0,12.4219,12.4358,12.4219,12.4358,209000.0
2007-04-17 14:15:00,26.89,26.91,26.89,26.91,232100.0,12.4312,12.4404,12.4312,12.4404,232100.0
2007-04-17 14:20:00,26.9,26.94,26.9,26.92,355400.0,12.4358,12.4543,12.4358,12.445,355400.0
2007-04-17 14:25:00,26.91,26.93,26.91,26.92,628700.0,12.4404,12.4497,12.4404,12.445,628700.0
2007-04-17 14:30:00,26.92,26.95,26.9,26.9,704700.0,12.445,12.4589,12.4358,12.4358,704700.0
2007-04-17 14:35:00,26.91,26.91,26.88,26.9,333300.0,12.4404,12.4404,12.4265,12.4358,333300.0
2007-04-17 14:40:00,26.9,26.9,26.88,26.9,289400.0,12.4358,12.4358,12.4265,12.4358,289400.0
2007-04-17 14:45:00,26.89,26.9,26.89,26.89,164700.0,12.4312,12.4358,12.4312,12.4312,164700.0
2007-04-17 14:50:00,26.89,26.9,26.88,26.88,150700.0,12.4312,12.4358,12.4265,12.4265,150700.0
2007-04-17 14:55:00,26.88,26.9,26.88,26.89,500900.0,12.4265,12.4358,12.4265,12.4312,500900.0
2007-04-17 15:00:00,26.89,26.9,26.88,26.88,142700.0,12.4312,12.4358,12.4265,12.4265,142700.0
2007-04-17 15:05:00,26.88,26.9,26.88,26.9,306400.0,12.4265,12.4358,12.4265,12.4358,306400.0
2007-04-17 15:10:00,26.89,26.9,26.87,26.87,301700.0,12.4312,12.4358,12.4219,12.4219,301700.0
2007-04-17 15:15:00,26.88,26.9,26.87,26.89,441100.0,12.4265,12.4358,12.4219,12.4312,441100.0
2007-04-17 15:20:00,26.89,26.92,26.88,26.88,391100.0,12.4312,12.445,12.4265,12.4265,391100.0
2007-04-17 15:25:00,26.88,26.89,26.86,26.86,297700.0,12.4265,12.4312,12.4173,12.4173,297700.0
2007-04-17 15:30:00,26.87,26.88,26.86,26.88,244700.0,12.4219,12.4265,12.4173,12.4265,244700.0
2007-04-17 15:35:00,26.88,26.9,26.87,26.88,357500.0,12.4265,12.4358,12.4219,12.4265,357500.0
2007-04-17 15:40:00,26.88,26.9,26.88,26.89,398600.0,12.4265,12.4358,12.4265,12.4312,398600.0
2007-04-17 15:45:00,26.88,26.89,26.87,26.89,392200.0,12.4265,12.4312,12.4219,12.4312,392200.0
2007-04-17 15:50:00,26.89,26.9,26.88,26.9,667500.0,12.4312,12.4358,12.4265,12.4358,667500.0
2007-04-17 15:55:00,26.9,26.9,26.89,26.9,511800.0,12.4358,12.4358,12.4312,12.4358,511800.0
2007-04-18 09:30:00,26.81,26.85,26.71,26.73,980200.0,12.3942,12.4127,12.3479,12.3572,980200.0
2007-04-18 09:35:00,26.74,26.82,26.65,26.65,732100.0,12.3618,12.3988,12.3202,12.3202,732100.0
2007-04-18 09:40:00,26.65,26.71,26.63,26.67,612600.0,12.3202,12.3479,12.311,12.3295,612600.0
2007-04-18 09:45:00,26.68,26.7,26.63,26.68,656400.0,12.3341,12.3433,12.311,12.3341,656400.0
2007-04-18 09:50:00,26.68,26.7,26.64,26.66,431400.0,12.3341,12.3433,12.3156,12.3248,431400.0
2007-04-18 09:55:00,26.66,26.72,26.66,26.66,271200.0,12.3248,12.3526,12.3248,12.3248,271200.0
2007-04-18 10:00:00,26.66,26.67,26.58,26.62,595300.0,12.3248,12.3295,12.2878,12.3063,595300.0
2007-04-18 10:05:00,26.62,26.63,26.55,26.56,578300.0,12.3063,12.311,12.274,12.2786,578300.0
2007-04-18 10:10:00,26.56,26.61,26.53,26.61,617000.0,12.2786,12.3017,12.2647,12.3017,617000.0
2007-04-18 10:15:00,26.61,26.63,26.57,26.59,468800.0,12.3017,12.311,12.2832,12.2925,468800.0
2007-04-18 10:20:00,26.59,26.64,26.57,26.61,617700.0,12.2925,12.3156,12.2832,12.3017,617700.0
2007-04-18 10:25:00,26.61,26.65,26.61,26.64,590200.0,12.3017,12.3202,12.3017,12.3156,590200.0
2007-04-18 10:30:00,26.65,26.68,26.61,26.67,530800.0,12.3202,12.3341,12.3017,12.3295,530800.0
2007-04-18 10:35:00,26.68,26.71,26.63,26.67,330300.0,12.3341,12.3479,12.311,12.3295,330300.0
2007-04-18 10:40:00,26.68,26.71,26.65,26.66,252300.0,12.3341,12.3479,12.3202,12.3248,252300.0
2007-04-18 10:45:00,26.67,26.69,26.66,26.68,127600.0,12.3295,12.3387,12.3248,12.3341,127600.0
2007-04-18 10:50:00,26.68,26.72,26.68,26.72,321600.0,12.3341,12.3526,12.3341,12.3526,321600.0
2007-04-18 10:55:00,26.72,26.73,26.71,26.71,254800.0,12.3526,12.3572,12.3479,12.3479,254800.0
2007-04-18 11:00:00,26.71,26.77,26.71,26.76,312900.0,12.3479,12.3757,12.3479,12.3711,312900.0
2007-04-18 11:05:00,26.76,26.81,26.76,26.8,729800.0,12.3711,12.3942,12.3711,12.3896,729800.0
2007-04-18 11:10:00,26.8,26.83,26.8,26.83,590300.0,12.3896,12.4034,12.3896,12.4034,590300.0
2007-04-18 11:15:00,26.83,26.83,26.8,26.81,379000.0,12.4034,12.4034,12.3896,12.3942,379000.0
2007-04-18 11:20:00,26.8,26.81,26.78,26.8,153500.0,12.3896,12.3942,12.3803,12.3896,153500.0
2007-04-18 11:25:00,26.8,26.82,26.79,26.82,150200.0,12.3896,12.3988,12.3849,12.3988,150200.0
2007-04-18 11:30:00,26.82,26.83,26.8,26.82,169100.0,12.3988,12.4034,12.3896,12.3988,169100.0
2007-04-18 11:35:00,26.82,26.83,26.8,26.8,238400.0,12.3988,12.4034,12.3896,12.3896,238400.0
2007-04-18 11:40:00,26.8,26.81,26.79,26.8,175000.0,12.3896,12.3942,12.3849,12.3896,175000.0
2007-04-18 11:45:00,26.79,26.81,26.79,26.81,155500.0,12.3849,12.3942,12.3849,12.3942,155500.0
2007-04-18 11:50:00,26.81,26.83,26.8,26.82,784000.0,12.3942,12.4034,12.3896,12.3988,784000.0
2007-04-18 11:55:00,26.82,26.83,26.81,26.82,80700.0,12.3988,12.4034,12.3942,12.3988,80700.0
2007-04-18 12:00:00,26.81,26.82,26.78,26.8,212700.0,12.3942,12.3988,12.3803,12.3896,212700.0
2007-04-18 12:05:00,26.81,26.81,26.78,26.78,119300.0,12.3942,12.3942,12.3803,12.3803,119300.0
2007-04-18 12:10:00,26.78,26.79,26.76,26.77,180700.0,12.3803,12.3849,12.3711,12.3757,180700.0
2007-04-18 12:15:00,26.77,26.78,26.73,26.77,322900.0,12.3757,12.3803,12.3572,12.3757,322900.0
2007-04-18 12:20:00,26.76,26.77,26.75,26.76,67500.0,12.3711,12.3757,12.3664,12.3711,67500.0
2007-04-18 12:25:00,26.75,26.78,26.74,26.77,197500.0,12.3664,12.3803,12.3618,12.3757,197500.0
2007-04-18 12:30:00,26.78,26.78,26.75,26.76,156800.0,12.3803,12.3803,12.3664,12.3711,156800.0
2007-04-18 12:35:00,26.75,26.77,26.72,26.75,204700.0,12.3664,12.3757,12.3526,12.3664,204700.0
2007-04-18 12:40:00,26.74,26.76,26.73,26.74,257300.0,12.3618,12.3711,12.3572,12.3618,257300.0
2007-04-18 12:45:00,26.73,26.75,26.72,26.74,162600.0,12.3572,12.3664,12.3526,12.3618,162600.0
2007-04-18 12:50:00,26.74,26.78,26.74,26.77,205400.0,12.3618,12.3803,12.3618,12.3757,205400.0
2007-04-18 12:55:00,26.78,26.78,26.75,26.75,77900.0,12.3803,12.3803,12.3664,12.3664,77900.0
2007-04-18 13:00:00,26.75,26.78,26.75,26.78,73100.0,12.3664,12.3803,12.3664,12.3803,73100.0
2007-04-18 13:05:00,26.78,26.78,26.77,26.78,84600.0,12.3803,12.3803,12.3757,12.3803,84600.0
2007-04-18 13:10:00,26.78,26.82,26.77,26.81,282700.0,12.3803,12.3988,12.3757,12.3942,282700.0
2007-04-18 13:15:00,26.81,26.82,26.8,26.82,41200.0,12.3942,12.3988,12.3896,12.3988,41200.0
2007-04-18 13:20:00,26.82,26.83,26.81,26.82,338900.0,12.3988,12.4034,12.3942,12.3988,338900.0
2007-04-18 13:25:00,26.81,26.83,26.81,26.81,173000.0,12.3942,12.4034,12.3942,12.3942,173000.0
2007-04-18 13:30:00,26.81,26.83,26.8,26.8,226300.0,12.3942,12.4034,12.3896,12.3896,226300.0
2007-04-18 13:35:00,26.8,26.82,26.78,26.8,343100.0,12.3896,12.3988,12.3803,12.3896,343100.0
2007-04-18 13:40:00,26.8,26.82,26.78,26.82,335000.0,12.3896,12.3988,12.3803,12.3988,335000.0
2007-04-18 13:45:00,26.81,26.82,26.75,26.8,265400.0,12.3942,12.3988,12.3664,12.3896,265400.0
2007-04-18 13:50:00,26.79,26.8,26.76,26.79,374700.0,12.3849,12.3896,12.3711,12.3849,374700.0
2007-04-18 13:55:00,26.79,26.8,26.78,26.8,152000.0,12.3849,12.3896,12.3803,12.3896,152000.0
2007-04-18 14:00:00,26.79,26.81,26.79,26.81,191600.0,12.3849,12.3942,12.3849,12.3942,191600.0
2007-04-18 14:05:00,26.81,26.81,26.78,26.78,134100.0,12.3942,12.3942,12.3803,12.3803,134100.0
2007-04-18 14:10:00,26.78,26.79,26.76,26.78,96400.0,12.3803,12.3849,12.3711,12.3803,96400.0
2007-04-18 14:15:00,26.77,26.79,26.76,26.79,203900.0,12.3757,12.3849,12.3711,12.3849,203900.0
2007-04-18 14:20:00,26.79,26.8,26.78,26.8,120400.0,12.3849,12.3896,12.3803,12.3896,120400.0
2007-04-18 14:25:00,26.8,26.81,26.78,26.8,223700.0,12.3896,12.3942,12.3803,12.3896,223700.0
2007-04-18 14:30:00,26.8,26.8,26.78,26.78,102600.0,12.3896,12.3896,12.3803,12.3803,102600.0
2007-04-18 14:35:00,26.78,26.79,26.77,26.78,87200.0,12.3803,12.3849,12.3757,12.3803,87200.0
2007-04-18 14:40:00,26.78,26.8,26.77,26.8,284500.0,12.3803,12.3896,12.3757,12.3896,284500.0
2007-04-18 14:45:00,26.79,26.8,26.78,26.78,271900.0,12.3849,12.3896,12.3803,12.3803,271900.0
2007-04-18 14:50:00,26.78,26.79,26.77,26.79,154000.0,12.3803,12.3849,12.3757,12.3849,154000.0
2007-04-18 14:55:00,26.79,26.8,26.78,26.79,341300.0,12.3849,12.3896,12.3803,12.3849,341300.0
2007-04-18 15:00:00,26.79,26.8,26.78,26.79,186500.0,12.3849,12.3896,12.3803,12.3849,186500.0
2007-04-18 15:05:00,26.8,26.8,26.76,26.77,444100.0,12.3896,12.3896,12.3711,12.3757,444100.0
2007-04-18 15:10:00,26.78,26.78,26.76,26.76,375900.0,12.3803,12.3803,12.3711,12.3711,375900.0
2007-04-18 15:15:00,26.76,26.77,26.73,26.73,803900.0,12.3711,12.3757,12.3572,12.3572,803900.0
2007-04-18 15:20:00,26.74,26.75,26.72,26.74,417500.0,12.3618,12.3664,12.3526,12.3618,417500.0
2007-04-18 15:25:00,26.74,26.76,26.68,26.74,1043800.0,12.3618,12.3711,12.3341,12.3618,1043800.0
2007-04-18 15:30:00,26.74,26.75,26.73,26.74,294300.0,12.3618,12.3664,12.3572,12.3618,294300.0
2007-04-18 15:35:00,26.75,26.76,26.7,26.75,1363300.0,12.3664,12.3711,12.3433,12.3664,1363300.0
2007-04-18 15:40:00,26.76,26.79,26.75,26.78,551900.0,12.3711,12.3849,12.3664,12.3803,551900.0
2007-04-18 15:45:00,26.79,26.79,26.76,26.76,624900.0,12.3849,12.3849,12.3711,12.3711,624900.0
2007-04-18 15:50:00,26.77,26.77,26.74,26.76,559200.0,12.3757,12.3757,12.3618,12.3711,559200.0
2007-04-18 15:55:00,26.76,26.79,26.75,26.77,720700.0,12.3711,12.3849,12.3664,12.3757,720700.0
2007-04-19 09:30:00,26.62,26.75,26.56,26.73,1173100.0,12.3063,12.3664,12.2786,12.3572,1173100.0
2007-04-19 09:35:00,26.74,26.79,26.72,26.77,579400.0,12.3618,12.3849,12.3526,12.3757,579400.0
2007-04-19 09:40:00,26.77,26.83,26.77,26.82,573000.0,12.3757,12.4034,12.3757,12.3988,573000.0
2007-04-19 09:45:00,26.82,26.87,26.79,26.86,1146500.0,12.3988,12.4219,12.3849,12.4173,1146500.0
2007-04-19 09:50:00,26.87,26.89,26.83,26.88,470700.0,12.4219,12.4312,12.4034,12.4265,470700.0
2007-04-19 09:55:00,26.89,26.9,26.86,26.86,1080900.0,12.4312,12.4358,12.4173,12.4173,1080900.0
2007-04-19 10:00:00,26.86,26.87,26.78,26.78,799200.0,12.4173,12.4219,12.3803,12.3803,799200.0
2007-04-19 10:05:00,26.78,26.83,26.76,26.81,595900.0,12.3803,12.4034,12.3711,12.3942,595900.0
2007-04-19 10:10:00,26.81,26.84,26.75,26.83,638300.0,12.3942,12.408,12.3664,12.4034,638300.0
2007-04-19 10:15:00,26.84,26.85,26.8,26.82,432600.0,12.408,12.4127,12.3896,12.3988,432600.0
2007-04-19 10:20:00,26.81,26.92,26.81,26.92,710500.0,12.3942,12.445,12.3942,12.445,710500.0
2007-04-19 10:25:00,26.92,26.95,26.86,26.87,604000.0,12.445,12.4589,12.4173,12.4219,604000.0
2007-04-19 10:30:00,26.87,26.89,26.83,26.84,284000.0,12.4219,12.4312,12.4034,12.408,284000.0
2007-04-19 10:35:00,26.84,26.89,26.84,26.89,300400.0,12.408,12.4312,12.408,12.4312,300400.0
2007-04-19 10:40:00,26.89,26.92,26.87,26.92,676700.0,12.4312,12.445,12.4219,12.445,676700.0
2007-04-19 10:45:00,26.92,26.92,26.89,26.91,382100.0,12.445,12.445,12.4312,12.4404,382100.0
2007-04-19 10:50:00,26.9,26.92,26.9,26.92,526500.0,12.4358,12.445,12.4358,12.445,526500.0
2007-04-19 10:55:00,26.92,26.93,26.9,26.91,230700.0,12.445,12.4497,12.4358,12.4404,230700.0
2007-04-19 11:00:00,26.91,26.92,26.9,26.92,293400.0,12.4404,12.445,12.4358,12.445,293400.0
2007-04-19 11:05:00,26.92,26.94,26.91,26.91,561000.0,12.445,12.4543,12.4404,12.4404,561000.0
2007-04-19 11:10:00,26.91,26.92,26.89,26.91,554100.0,12.4404,12.445,12.4312,12.4404,554100.0
2007-04-19 11:15:00,26.91,26.91,26.9,26.9,188100.0,12.4404,12.4404,12.4358,12.4358,188100.0
2007-04-19 11:20:00,26.9,26.91,26.88,26.9,206200.0,12.4358,12.4404,12.4265,12.4358,206200.0
2007-04-19 11:25:00,26.9,26.91,26.88,26.91,277100.0,12.4358,12.4404,12.4265,12.4404,277100.0
2007-04-19 11:30:00,26.91,26.93,26.9,26.9,530200.0,12.4404,12.4497,12.4358,12.4358,530200.0
2007-04-19 11:35:00,26.9,26.95,26.89,26.93,530200.0,12.4358,12.4589,12.4312,12.4497,530200.0
2007-04-19 11:40:00,26.93,26.93,26.9,26.9,323600.0,12.4497,12.4497,12.4358,12.4358,323600.0
2007-04-19 11:45:00,26.91,26.92,26.9,26.91,253700.0,12.4404,12.445,12.4358,12.4404,253700.0
2007-04-19 11:50:00,26.91,26.95,26.91,26.94,511800.0,12.4404,12.4589,12.4404,12.4543,511800.0
2007-04-19 11:55:00,26.94,26.97,26.93,26.93,550800.0,12.4543,12.4681,12.4497,12.4497,550800.0
2007-04-19 12:00:00,26.94,26.94,26.91,26.92,420600.0,12.4543,12.4543,12.4404,12.445,420600.0
2007-04-19 12:05:00,26.92,26.94,26.91,26.93,359800.0,12.445,12.4543,12.4404,12.4497,359800.0
2007-04-19 12:10:00,26.93,26.95,26.92,26.95,188700.0,12.4497,12.4589,12.445,12.4589,188700.0
2007-04-19 12:15:00,26.95,27.0,26.95,26.99,807500.0,12.4589,12.482,12.4589,12.4774,807500.0
2007-04-19 12:20:00,26.99,27.09,26.98,27.07,1405000.0,12.4774,12.5236,12.4728,12.5144,1405000.0
2007-04-19 12:25:00,27.07,27.13,27.06,27.12,681100.0,12.5144,12.5421,12.5098,12.5375,681100.0
2007-04-19 12:30:00,27.13,27.13,27.06,27.1,631100.0,12.5421,12.5421,12.5098,12.5282,631100.0
2007-04-19 12:35:00,27.1,27.1,27.07,27.09,426400.0,12.5282,12.5282,12.5144,12.5236,426400.0
2007-04-19 12:40:00,27.1,27.12,27.07,27.1,1168900.0,12.5282,12.5375,12.5144,12.5282,1168900.0
2007-04-19 12:45:00,27.09,27.11,27.09,27.1,270200.0,12.5236,12.5329,12.5236,12.5282,270200.0
2007-04-19 12:50:00,27.1,27.22,27.09,27.22,955800.0,12.5282,12.5837,12.5236,12.5837,955800.0
2007-04-19 12:55:00,27.21,27.24,27.19,27.23,1173400.0,12.5791,12.593,12.5699,12.5883,1173400.0
2007-04-19 13:00:00,27.23,27.24,27.18,27.18,655500.0,12.5883,12.593,12.5652,12.5652,655500.0
2007-04-19 13:05:00,27.18,27.2,27.17,27.2,841800.0,12.5652,12.5745,12.5606,12.5745,841800.0
2007-04-19 13:10:00,27.2,27.2,27.18,27.19,501600.0,12.5745,12.5745,12.5652,12.5699,501600.0
2007-04-19 13:15:00,27.2,27.2,27.18,27.2,551400.0,12.5745,12.5745,12.5652,12.5745,551400.0
2007-04-19 13:20:00,27.2,27.23,27.18,27.2,554400.0,12.5745,12.5883,12.5652,12.5745,554400.0
2007-04-19 13:25:00,27.19,27.19,27.15,27.16,563900.0,12.5699,12.5699,12.5514,12.556,563900.0
2007-04-19 13:30:00,27.17,27.17,27.14,27.15,359200.0,12.5606,12.5606,12.5467,12.5514,359200.0
2007-04-19 13:35:00,27.14,27.15,27.11,27.13,410800.0,12.5467,12.5514,12.5329,12.5421,410800.0
2007-04-19 13:40:00,27.13,27.14,27.13,27.13,372800.0,12.5421,12.5467,12.5421,12.5421,372800.0
2007-04-19 13:45:00,27.14,27.14,27.1,27.11,424700.0,12.5467,12.5467,12.5282,12.5329,424700.0
2007-04-19 13:50:00,27.12,27.14,27.0,27.11,610600.0,12.5375,12.5467,12.482,12.5329,610600.0
2007-04-19 13:55:00,27.11,27.2,27.07,27.08,440500.0,12.5329,12.5745,12.5144,12.519,440500.0
2007-04-19 14:00:00,27.08,27.11,27.05,27.11,262400.0,12.519,12.5329,12.5051,12.5329,262400.0
2007-04-19 14:05:00,27.11,27.13,27.11,27.11,274200.0,12.5329,12.5421,12.5329,12.5329,274200.0
2007-04-19 14:10:00,27.12,27.13,27.08,27.09,327900.0,12.5375,12.5421,12.519,12.5236,327900.0
2007-04-19 14:15:00,27.09,27.12,27.06,27.11,535200.0,12.5236,12.5375,12.5098,12.5329,535200.0
2007-04-19 14:20:00,27.12,27.13,27.08,27.1,416900.0,12.5375,12.5421,12.519,12.5282,416900.0
2007-04-19 14:25:00,27.1,27.12,27.08,27.08,411900.0,12.5282,12.5375,12.519,12.519,411900.0
2007-04-19 14:30:00,27.09,27.12,27.06,27.1,373300.0,12.5236,12.5375,12.5098,12.5282,373300.0
2007-04-19 14:35:00,27.1,27.12,27.1,27.11,155400.0,12.5282,12.5375,12.5282,12.5329,155400.0
2007-04-19 14:40:00,27.12,27.15,27.11,27.15,751300.0,12.5375,12.5514,12.5329,12.5514,751300.0
2007-04-19 14:45:00,27.14,27.17,27.14,27.16,264300.0,12.5467,12.5606,12.5467,12.556,264300.0
2007-04-19 14:50:00,27.16,27.19,27.15,27.18,499100.0,12.556,12.5699,12.5514,12.5652,499100.0
2007-04-19 14:55:00,27.18,27.18,27.14,27.17,583300.0,12.5652,12.5652,12.5467,12.5606,583300.0
2007-04-19 15:00:00,27.17,27.18,27.15,27.16,400400.0,12.5606,12.5652,12.5514,12.556,400400.0
2007-04-19 15:05:00,27.17,27.17,27.11,27.14,654200.0,12.5606,12.5606,12.5329,12.5467,654200.0
2007-04-19 15:10:00,27.14,27.16,27.14,27.14,332000.0,12.5467,12.556,12.5467,12.5467,332000.0
2007-04-19 15:15:00,27.15,27.15,27.11,27.14,924600.0,12.5514,12.5514,12.5329,12.5467,924600.0
2007-04-19 15:20:00,27.14,27.17,27.11,27.16,442600.0,12.5467,12.5606,12.5329,12.556,442600.0
2007-04-19 15:25:00,27.17,27.17,27.13,27.14,585800.0,12.5606,12.5606,12.5421,12.5467,585800.0
2007-04-19 15:30:00,27.14,27.15,27.1,27.11,421600.0,12.5467,12.5514,12.5282,12.5329,421600.0
2007-04-19 15:35:00,27.11,27.11,27.04,27.07,954700.0,12.5329,12.5329,12.5005,12.5144,954700.0
2007-04-19 15:40:00,27.07,27.08,27.01,27.07,806900.0,12.5144,12.519,12.4866,12.5144,806900.0
2007-04-19 15:45:00,27.07,27.09,27.05,27.06,623500.0,12.5144,12.5236,12.5051,12.5098,623500.0
2007-04-19 15:50:00,27.06,27.06,27.03,27.05,889200.0,12.5098,12.5098,12.4959,12.5051,889200.0
2007-04-19 15:55:00,27.05,27.1,27.04,27.08,1116500.0,12.5051,12.5282,12.5005,12.519,1116500.0
2007-04-20 09:30:00,27.05,27.12,26.84,27.02,9246500.0,12.5051,12.5375,12.408,12.4913,9246500.0
2007-04-20 09:35:00,27.01,27.14,27.0,27.11,1153200.0,12.4866,12.5467,12.482,12.5329,1153200.0
2007-04-20 09:40:00,27.11,27.11,27.03,27.05,1380200.0,12.5329,12.5329,12.4959,12.5051,1380200.0
2007-04-20 09:45:00,27.05,27.08,27.04,27.04,887000.0,12.5051,12.519,12.5005,12.5005,887000.0
2007-04-20 09:50:00,27.04,27.05,27.03,27.04,612500.0,12.5005,12.5051,12.4959,12.5005,612500.0
2007-04-20 09:55:00,27.04,27.06,26.98,27.0,1301100.0,12.5005,12.5098,12.4728,12.482,1301100.0
2007-04-20 10:00:00,27.0,27.0,26.89,26.89,1678700.0,12.482,12.482,12.4312,12.4312,1678700.0
2007-04-20 10:05:00,26.89,26.89,26.76,26.8,1987500.0,12.4312,12.4312,12.3711,12.3896,1987500.0
2007-04-20 10:10:00,26.79,26.81,26.67,26.71,1891800.0,12.3849,12.3942,12.3295,12.3479,1891800.0
2007-04-20 10:15:00,26.71,26.81,26.7,26.76,1863600.0,12.3479,12.3942,12.3433,12.3711,1863600.0
2007-04-20 10:20:00,26.76,26.83,26.72,26.82,873000.0,12.3711,12.4034,12.3526,12.3988,873000.0
2007-04-20 10:25:00,26.82,26.83,26.78,26.83,478500.0,12.3988,12.4034,12.3803,12.4034,478500.0
2007-04-20 10:30:00,26.83,26.95,26.82,26.94,562200.0,12.4034,12.4589,12.3988,12.4543,562200.0
2007-04-20 10:35:00,26.94,26.99,26.93,26.97,883800.0,12.4543,12.4774,12.4497,12.4681,883800.0
2007-04-20 10:40:00,26.97,26.98,26.87,26.88,828400.0,12.4681,12.4728,12.4219,12.4265,828400.0
2007-04-20 10:45:00,26.88,26.94,26.87,26.93,580100.0,12.4265,12.4543,12.4219,12.4497,580100.0
2007-04-20 10:50:00,26.93,26.98,26.9,26.97,529700.0,12.4497,12.4728,12.4358,12.4681,529700.0
2007-04-20 10:55:00,26.97,26.98,26.92,26.96,739900.0,12.4681,12.4728,12.445,12.4635,739900.0
2007-04-20 11:00:00,26.95,26.99,26.94,26.97,857700.0,12.4589,12.4774,12.4543,12.4681,857700.0
2007-04-20 11:05:00,26.96,26.98,26.96,26.96,719400.0,12.4635,12.4728,12.4635,12.4635,719400.0
2007-04-20 11:10:00,26.97,26.98,26.93,26.93,584400.0,12.4681,12.4728,12.4497,12.4497,584400.0
2007-04-20 11:15:00,26.93,26.97,26.91,26.96,245200.0,12.4497,12.4681,12.4404,12.4635,245200.0
2007-04-20 11:20:00,26.96,26.97,26.91,26.96,493700.0,12.4635,12.4681,12.4404,12.4635,493700.0
2007-04-20 11:25:00,26.96,26.97,26.94,26.95,487400.0,12.4635,12.4681,12.4543,12.4589,487400.0
2007-04-20 11:30:00,26.95,26.97,26.94,26.94,353900.0,12.4589,12.4681,12.4543,12.4543,353900.0
2007-04-20 11:35:00,26.94,26.95,26.85,26.86,407600.0,12.4543,12.4589,12.4127,12.4173,407600.0
2007-04-20 11:40:00,26.86,26.92,26.85,26.91,409800.0,12.4173,12.445,12.4127,12.4404,409800.0
2007-04-20 11:45:00,26.91,26.93,26.86,26.89,521100.0,12.4404,12.4497,12.4173,12.4312,521100.0
2007-04-20 11:50:00,26.89,26.92,26.88,26.92,191600.0,12.4312,12.445,12.4265,12.445,191600.0
2007-04-20 11:55:00,26.92,26.96,26.91,26.91,305000.0,12.445,12.4635,12.4404,12.4404,305000.0
2007-04-20 12:00:00,26.91,26.93,26.9,26.9,194800.0,12.4404,12.4497,12.4358,12.4358,194800.0
2007-04-20 12:05:00,26.91,26.93,26.89,26.91,362800.0,12.4404,12.4497,12.4312,12.4404,362800.0
2007-04-20 12:10:00,26.91,26.94,26.88,26.92,377000.0,12.4404,12.4543,12.4265,12.445,377000.0
2007-04-20 12:15:00,26.92,26.93,26.9,26.93,224100.0,12.445,12.4497,12.4358,12.4497,224100.0
2007-04-20 12:20:00,26.93,26.93,26.91,26.92,178600.0,12.4497,12.4497,12.4404,12.445,178600.0
2007-04-20 12:25:00,26.92,26.95,26.91,26.95,292600.0,12.445,12.4589,12.4404,12.4589,292600.0
2007-04-20 12:30:00,26.95,26.96,26.93,26.95,231400.0,12.4589,12.4635,12.4497,12.4589,231400.0
2007-04-20 12:35:00,26.94,26.95,26.9,26.93,329300.0,12.4543,12.4589,12.4358,12.4497,329300.0
2007-04-20 12:40:00,26.94,26.96,26.92,26.94,562300.0,12.4543,12.4635,12.445,12.4543,562300.0
2007-04-20 12:45:00,26.95,26.96,26.94,26.95,206700.0,12.4589,12.4635,12.4543,12.4589,206700.0
2007-04-20 12:50:00,26.94,26.97,26.94,26.96,290400.0,12.4543,12.4681,12.4543,12.4635,290400.0
2007-04-20 12:55:00,26.96,26.97,26.95,26.96,283000.0,12.4635,12.4681,12.4589,12.4635,283000.0
2007-04-20 13:00:00,26.95,26.97,26.95,26.96,164100.0,12.4589,12.4681,12.4589,12.4635,164100.0
2007-04-20 13:05:00,26.96,26.96,26.95,26.96,160900.0,12.4635,12.4635,12.4589,12.4635,160900.0
2007-04-20 13:10:00,26.96,26.96,26.94,26.94,675300.0,12.4635,12.4635,12.4543,12.4543,675300.0
2007-04-20 13:15:00,26.95,26.96,26.92,26.95,712000.0,12.4589,12.4635,12.445,12.4589,712000.0
2007-04-20 13:20:00,26.95,26.96,26.94,26.94,323000.0,12.4589,12.4635,12.4543,12.4543,323000.0
2007-04-20 13:25:00,26.94,26.95,26.92,26.95,230200.0,12.4543,12.4589,12.445,12.4589,230200.0
2007-04-20 13:30:00,26.95,26.96,26.94,26.95,179300.0,12.4589,12.4635,12.4543,12.4589,179300.0
2007-04-20 13:35:00,26.94,26.96,26.93,26.94,341600.0,12.4543,12.4635,12.4497,12.4543,341600.0
2007-04-20 13:40:00,26.95,26.97,26.94,26.95,210400.0,12.4589,12.4681,12.4543,12.4589,210400.0
2007-04-20 13:45:00,26.96,26.96,26.95,26.95,174100.0,12.4635,12.4635,12.4589,12.4589,174100.0
2007-04-20 13:50:00,26.95,26.98,26.95,26.97,280800.0,12.4589,12.4728,12.4589,12.4681,280800.0
2007-04-20 13:55:00,26.96,26.97,26.94,26.95,282600.0,12.4635,12.4681,12.4543,12.4589,282600.0
2007-04-20 14:00:00,26.94,26.96,26.92,26.96,384300.0,12.4543,12.4635,12.445,12.4635,384300.0
2007-04-20 14:05:00,26.95,26.99,26.95,26.98,430300.0,12.4589,12.4774,12.4589,12.4728,430300.0
2007-04-20 14:10:00,26.98,26.99,26.97,26.98,471600.0,12.4728,12.4774,12.4681,12.4728,471600.0
2007-04-20 14:15:00,26.98,27.04,26.98,27.03,976200.0,12.4728,12.5005,12.4728,12.4959,976200.0
2007-04-20 14:20:00,27.03,27.05,27.01,27.03,392400.0,12.4959,12.5051,12.4866,12.4959,392400.0
2007-04-20 14:25:00,27.02,27.04,27.0,27.0,300600.0,12.4913,12.5005,12.482,12.482,300600.0
2007-04-20 14:30:00,27.0,27.01,26.96,27.01,672000.0,12.482,12.4866,12.4635,12.4866,672000.0
2007-04-20 14:35:00,27.0,27.02,26.98,27.0,515800.0,12.482,12.4913,12.4728,12.482,515800.0
2007-04-20 14:40:00,26.99,27.02,26.99,27.0,261800.0,12.4774,12.4913,12.4774,12.482,261800.0
2007-04-20 14:45:00,27.0,27.03,27.0,27.02,243600.0,12.482,12.4959,12.482,12.4913,243600.0
2007-04-20 14:50:00,27.02,27.03,27.0,27.02,496100.0,12.4913,12.4959,12.482,12.4913,496100.0
2007-04-20 14:55:00,27.02,27.04,27.01,27.02,412200.0,12.4913,12.5005,12.4866,12.4913,412200.0
2007-04-20 15:00:00,27.02,27.02,26.99,26.99,719000.0,12.4913,12.4913,12.4774,12.4774,719000.0
2007-04-20 15:05:00,27.0,27.01,26.96,27.0,829300.0,12.482,12.4866,12.4635,12.482,829300.0
2007-04-20 15:10:00,27.01,27.02,26.99,27.01,501400.0,12.4866,12.4913,12.4774,12.4866,501400.0
2007-04-20 15:15:00,27.02,27.02,27.0,27.01,279800.0,12.4913,12.4913,12.482,12.4866,279800.0
2007-04-20 15:20:00,27.01,27.02,26.99,27.0,325100.0,12.4866,12.4913,12.4774,12.482,325100.0
2007-04-20 15:25:00,26.99,27.01,26.99,27.01,393600.0,12.4774,12.4866,12.4774,12.4866,393600.0
2007-04-20 15:30:00,27.01,27.02,27.0,27.01,375300.0,12.4866,12.4913,12.482,12.4866,375300.0
2007-04-20 15:35:00,27.01,27.04,27.01,27.02,511500.0,12.4866,12.5005,12.4866,12.4913,511500.0
2007-04-20 15:40:00,27.03,27.04,27.02,27.03,514900.0,12.4959,12.5005,12.4913,12.4959,514900.0
2007-04-20 15:45:00,27.03,27.04,27.01,27.01,482600.0,12.4959,12.5005,12.4866,12.4866,482600.0
2007-04-20 15:50:00,27.01,27.03,27.01,27.03,481600.0,12.4866,12.4959,12.4866,12.4959,481600.0
2007-04-20 15:55:00,27.03,27.03,26.97,27.01,1875100.0,12.4959,12.4959,12.4681,12.4866,1875100.0
2007-04-23 09:30:00,26.61,26.75,26.57,26.71,1307600.0,12.3017,12.3664,12.2832,12.3479,1307600.0
2007-04-23 09:35:00,26.71,26.72,26.65,26.66,495700.0,12.3479,12.3526,12.3202,12.3248,495700.0
2007-04-23 09:40:00,26.67,26.73,26.64,26.7,882500.0,12.3295,12.3572,12.3156,12.3433,882500.0
2007-04-23 09:45:00,26.7,26.72,26.66,26.68,453000.0,12.3433,12.3526,12.3248,12.3341,453000.0
2007-04-23 09:50:00,26.67,26.7,26.61,26.61,566800.0,12.3295,12.3433,12.3017,12.3017,566800.0
2007-04-23 09:55:00,26.61,26.62,26.57,26.57,575300.0,12.3017,12.3063,12.2832,12.2832,575300.0
2007-04-23 10:00:00,26.57,26.58,26.51,26.54,963000.0,12.2832,12.2878,12.2555,12.2694,963000.0
2007-04-23 10:05:00,26.54,26.57,26.51,26.52,764800.0,12.2694,12.2832,12.2555,12.2601,764800.0
2007-04-23 10:10:00,26.51,26.54,26.48,26.52,665100.0,12.2555,12.2694,12.2416,12.2601,665100.0
2007-04-23 10:15:00,26.52,26.62,26.52,26.62,780900.0,12.2601,12.3063,12.2601,12.3063,780900.0
2007-04-23 10:20:00,26.62,26.66,26.6,26.62,750500.0,12.3063,12.3248,12.2971,12.3063,750500.0
2007-04-23 10:25:00,26.62,26.64,26.58,26.63,923500.0,12.3063,12.3156,12.2878,12.311,923500.0
2007-04-23 10:30:00,26.63,26.64,26.57,26.6,1105600.0,12.311,12.3156,12.2832,12.2971,1105600.0
2007-04-23 10:35:00,26.6,26.6,26.59,26.6,247200.0,12.2971,12.2971,12.2925,12.2971,247200.0
2007-04-23 10:40:00,26.59,26.62,26.59,26.6,287800.0,12.2925,12.3063,12.2925,12.2971,287800.0
2007-04-23 10:45:00,26.6,26.61,26.56,26.59,369400.0,12.2971,12.3017,12.2786,12.2925,369400.0
2007-04-23 10:50:00,26.58,26.6,26.55,26.58,350800.0,12.2878,12.2971,12.274,12.2878,350800.0
2007-04-23 10:55:00,26.59,26.59,26.56,26.56,296000.0,12.2925,12.2925,12.2786,12.2786,296000.0
2007-04-23 11:00:00,26.57,26.58,26.55,26.58,258800.0,12.2832,12.2878,12.274,12.2878,258800.0
2007-04-23 11:05:00,26.57,26.6,26.56,26.58,432200.0,12.2832,12.2971,12.2786,12.2878,432200.0
2007-04-23 11:10:00,26.58,26.61,26.58,26.6,468800.0,12.2878,12.3017,12.2878,12.2971,468800.0
2007-04-23 11:15:00,26.59,26.6,26.56,26.57,353800.0,12.2925,12.2971,12.2786,12.2832,353800.0
2007-04-23 11:20:00,26.56,26.59,26.55,26.55,433200.0,12.2786,12.2925,12.274,12.274,433200.0
2007-04-23 11:25:00,26.56,26.56,26.53,26.54,320300.0,12.2786,12.2786,12.2647,12.2694,320300.0
2007-04-23 11:30:00,26.53,26.54,26.5,26.51,547400.0,12.2647,12.2694,12.2509,12.2555,547400.0
2007-04-23 11:35:00,26.5,26.51,26.47,26.48,537700.0,12.2509,12.2555,12.237,12.2416,537700.0
2007-04-23 11:40:00,26.48,26.49,26.42,26.45,813700.0,12.2416,12.2462,12.2139,12.2278,813700.0
2007-04-23 11:45:00,26.45,26.46,26.41,26.41,571300.0,12.2278,12.2324,12.2093,12.2093,571300.0
2007-04-23 11:50:00,26.42,26.5,26.41,26.47,700200.0,12.2139,12.2509,12.2093,12.237,700200.0
2007-04-23 11:55:00,26.47,26.48,26.45,26.45,263200.0,12.237,12.2416,12.2278,12.2278,263200.0
2007-04-23 12:00:00,26.45,26.46,26.45,26.45,191700.0,12.2278,12.2324,12.2278,12.2278,191700.0
2007-04-23 12:05:00,26.45,26.46,26.4,26.4,419900.0,12.2278,12.2324,12.2046,12.2046,419900.0
2007-04-23 12:10:00,26.4,26.44,26.4,26.41,490300.0,12.2046,12.2231,12.2046,12.2093,490300.0
2007-04-23 12:15:00,26.41,26.42,26.38,26.41,414500.0,12.2093,12.2139,12.1954,12.2093,414500.0
2007-04-23 12:20:00,26.41,26.45,26.4,26.42,616000.0,12.2093,12.2278,12.2046,12.2139,616000.0
2007-04-23 12:25:00,26.43,26.43,26.38,26.4,496900.0,12.2185,12.2185,12.1954,12.2046,496900.0
2007-04-23 12:30:00,26.4,26.42,26.38,26.4,279600.0,12.2046,12.2139,12.1954,12.2046,279600.0
2007-04-23 12:35:00,26.4,26.41,26.39,26.4,228800.0,12.2046,12.2093,12.2,12.2046,228800.0
2007-04-23 12:40:00,26.4,26.46,26.39,26.44,431700.0,12.2046,12.2324,12.2,12.2231,431700.0
2007-04-23 12:45:00,26.44,26.45,26.4,26.42,324500.0,12.2231,12.2278,12.2046,12.2139,324500.0
2007-04-23 12:50:00,26.42,26.42,26.39,26.39,185200.0,12.2139,12.2139,12.2,12.2,185200.0
2007-04-23 12:55:00,26.4,26.44,26.39,26.43,300600.0,12.2046,12.2231,12.2,12.2185,300600.0
2007-04-23 13:00:00,26.42,26.43,26.41,26.42,174800.0,12.2139,12.2185,12.2093,12.2139,174800.0
2007-04-23 13:05:00,26.41,26.44,26.41,26.44,141500.0,12.2093,12.2231,12.2093,12.2231,141500.0
2007-04-23 13:10:00,26.43,26.48,26.43,26.48,481800.0,12.2185,12.2416,12.2185,12.2416,481800.0
2007-04-23 13:15:00,26.48,26.49,26.47,26.48,304100.0,12.2416,12.2462,12.237,12.2416,304100.0
2007-04-23 13:20:00,26.49,26.5,26.4,26.47,489500.0,12.2462,12.2509,12.2046,12.237,489500.0
2007-04-23 13:25:00,26.47,26.48,26.47,26.48,107200.0,12.237,12.2416,12.237,12.2416,107200.0
2007-04-23 13:30:00,26.48,26.48,26.45,26.46,280400.0,12.2416,12.2416,12.2278,12.2324,280400.0
2007-04-23 13:35:00,26.46,26.47,26.43,26.44,335700.0,12.2324,12.237,12.2185,12.2231,335700.0
2007-04-23 13:40:00,26.44,26.44,26.42,26.42,471600.0,12.2231,12.2231,12.2139,12.2139,471600.0
2007-04-23 13:45:00,26.42,26.42,26.38,26.41,603200.0,12.2139,12.2139,12.1954,12.2093,603200.0
2007-04-23 13:50:00,26.41,26.42,26.38,26.38,503200.0,12.2093,12.2139,12.1954,12.1954,503200.0
2007-04-23 13:55:00,26.38,26.39,26.35,26.36,619500.0,12.1954,12.2,12.1815,12.1861,619500.0
2007-04-23 14:00:00,26.36,26.38,26.32,26.36,898300.0,12.1861,12.1954,12.1677,12.1861,898300.0
2007-04-23 14:05:00,26.37,26.38,26.35,26.36,465200.0,12.1908,12.1954,12.1815,12.1861,465200.0
2007-04-23 14:10:00,26.35,26.39,26.33,26.39,689800.0,12.1815,12.2,12.1723,12.2,689800.0
2007-04-23 14:15:00,26.39,26.39,26.34,26.36,640700.0,12.2,12.2,12.1769,12.1861,640700.0
2007-04-23 14:20:00,26.35,26.36,26.33,26.33,334600.0,12.1815,12.1861,12.1723,12.1723,334600.0
2007-04-23 14:25:00,26.34,26.34,26.31,26.33,609900.0,12.1769,12.1769,12.163,12.1723,609900.0
2007-04-23 14:30:00,26.33,26.34,26.3,26.34,826100.0,12.1723,12.1769,12.1584,12.1769,826100.0
2007-04-23 14:35:00,26.33,26.36,26.33,26.36,635000.0,12.1723,12.1861,12.1723,12.1861,635000.0
2007-04-23 14:40:00,26.35,26.36,26.33,26.33,230600.0,12.1815,12.1861,12.1723,12.1723,230600.0
2007-04-23 14:45:00,26.33,26.35,26.33,26.34,285600.0,12.1723,12.1815,12.1723,12.1769,285600.0
2007-04-23 14:50:00,26.34,26.35,26.29,26.29,482700.0,12.1769,12.1815,12.1538,12.1538,482700.0
2007-04-23 14:55:00,26.3,26.3,26.28,26.28,440500.0,12.1584,12.1584,12.1492,12.1492,440500.0
2007-04-23 15:00:00,26.28,26.29,26.26,26.29,724500.0,12.1492,12.1538,12.1399,12.1538,724500.0
2007-04-23 15:05:00,26.29,26.32,26.28,26.3,657100.0,12.1538,12.1677,12.1492,12.1584,657100.0
2007-04-23 15:10:00,26.3,26.34,26.29,26.31,706400.0,12.1584,12.1769,12.1538,12.163,706400.0
2007-04-23 15:15:00,26.3,26.31,26.28,26.29,581700.0,12.1584,12.163,12.1492,12.1538,581700.0
2007-04-23 15:20:00,26.29,26.3,26.28,26.28,382100.0,12.1538,12.1584,12.1492,12.1492,382100.0
2007-04-23 15:25:00,26.29,26.36,26.27,26.35,997900.0,12.1538,12.1861,12.1445,12.1815,997900.0
2007-04-23 15:30:00,26.35,26.36,26.31,26.32,897100.0,12.1815,12.1861,12.163,12.1677,897100.0
2007-04-23 15:35:00,26.33,26.37,26.31,26.37,1436800.0,12.1723,12.1908,12.163,12.1908,1436800.0
2007-04-23 15:40:00,26.37,26.37,26.32,26.32,1523200.0,12.1908,12.1908,12.1677,12.1677,1523200.0
2007-04-23 15:45:00,26.32,26.33,26.29,26.32,1108500.0,12.1677,12.1723,12.1538,12.1677,1108500.0
2007-04-23 15:50:00,26.32,26.35,26.31,26.35,1277900.0,12.1677,12.1815,12.163,12.1815,1277900.0
2007-04-23 15:55:00,26.35,26.37,26.31,26.33,1919900.0,12.1815,12.1908,12.163,12.1723,1919900.0
2007-04-24 09:30:00,26.47,26.47,26.34,26.36,686800.0,12.237,12.237,12.1769,12.1861,686800.0
2007-04-24 09:35:00,26.37,26.38,26.28,26.28,512200.0,12.1908,12.1954,12.1492,12.1492,512200.0
2007-04-24 09:40:00,26.28,26.32,26.28,26.3,490400.0,12.1492,12.1677,12.1492,12.1584,490400.0
2007-04-24 09:45:00,26.31,26.31,26.3,26.3,260800.0,12.163,12.163,12.1584,12.1584,260800.0
2007-04-24 09:50:00,26.3,26.34,26.29,26.33,434800.0,12.1584,12.1769,12.1538,12.1723,434800.0
2007-04-24 09:55:00,26.33,26.35,26.28,26.35,891600.0,12.1723,12.1815,12.1492,12.1815,891600.0
2007-04-24 10:00:00,26.35,26.35,26.26,26.34,912200.0,12.1815,12.1815,12.1399,12.1769,912200.0
2007-04-24 10:05:00,26.34,26.34,26.26,26.26,378200.0,12.1769,12.1769,12.1399,12.1399,378200.0
2007-04-24 10:10:00,26.27,26.32,26.26,26.3,353600.0,12.1445,12.1677,12.1399,12.1584,353600.0
2007-04-24 10:15:00,26.3,26.33,26.26,26.27,400300.0,12.1584,12.1723,12.1399,12.1445,400300.0
2007-04-24 10:20:00,26.27,26.28,26.23,26.23,434800.0,12.1445,12.1492,12.126,12.126,434800.0
2007-04-24 10:25:00,26.24,26.28,26.22,26.28,545900.0,12.1307,12.1492,12.1214,12.1492,545900.0
2007-04-24 10:30:00,26.25,26.29,26.25,26.27,574800.0,12.1353,12.1538,12.1353,12.1445,574800.0
2007-04-24 10:35:00,26.27,26.31,26.25,26.29,373500.0,12.1445,12.163,12.1353,12.1538,373500.0
2007-04-24 10:40:00,26.29,26.3,26.21,26.23,572600.0,12.1538,12.1584,12.1168,12.126,572600.0
2007-04-24 10:45:00,26.22,26.23,26.19,26.22,499900.0,12.1214,12.126,12.1076,12.1214,499900.0
2007-04-24 10:50:00,26.22,26.26,26.22,26.23,403600.0,12.1214,12.1399,12.1214,12.126,403600.0
2007-04-24 10:55:00,26.22,26.24,26.19,26.19,421900.0,12.1214,12.1307,12.1076,12.1076,421900.0
2007-04-24 11:00:00,26.19,26.23,26.19,26.21,244100.0,12.1076,12.126,12.1076,12.1168,244100.0
2007-04-24 11:05:00,26.21,26.22,26.19,26.2,433400.0,12.1168,12.1214,12.1076,12.1122,433400.0
2007-04-24 11:10:00,26.2,26.22,26.18,26.19,568300.0,12.1122,12.1214,12.1029,12.1076,568300.0
2007-04-24 11:15:00,26.2,26.21,26.15,26.15,692800.0,12.1122,12.1168,12.0891,12.0891,692800.0
2007-04-24 11:20:00,26.16,26.19,26.12,26.13,924800.0,12.0937,12.1076,12.0752,12.0798,924800.0
2007-04-24 11:25:00,26.13,26.14,26.06,26.13,837200.0,12.0798,12.0844,12.0475,12.0798,837200.0
2007-04-24 11:30:00,26.12,26.16,26.12,26.13,537000.0,12.0752,12.0937,12.0752,12.0798,537000.0
2007-04-24 11:35:00,26.13,26.15,26.13,26.14,203800.0,12.0798,12.0891,12.0798,12.0844,203800.0
2007-04-24 11:40:00,26.14,26.18,26.13,26.17,338600.0,12.0844,12.1029,12.0798,12.0983,338600.0
2007-04-24 11:45:00,26.16,26.18,26.15,26.17,224900.0,12.0937,12.1029,12.0891,12.0983,224900.0
2007-04-24 11:50:00,26.17,26.21,26.17,26.17,608300.0,12.0983,12.1168,12.0983,12.0983,608300.0
2007-04-24 11:55:00,26.17,26.18,26.15,26.16,190200.0,12.0983,12.1029,12.0891,12.0937,190200.0
2007-04-24 12:00:00,26.15,26.19,26.15,26.19,150200.0,12.0891,12.1076,12.0891,12.1076,150200.0
2007-04-24 12:05:00,26.19,26.21,26.17,26.19,336300.0,12.1076,12.1168,12.0983,12.1076,336300.0
2007-04-24 12:10:00,26.2,26.24,26.19,26.22,579100.0,12.1122,12.1307,12.1076,12.1214,579100.0
2007-04-24 12:15:00,26.22,26.24,26.22,26.24,216100.0,12.1214,12.1307,12.1214,12.1307,216100.0
2007-04-24 12:20:00,26.23,26.24,26.22,26.23,228900.0,12.126,12.1307,12.1214,12.126,228900.0
2007-04-24 12:25:00,26.23,26.24,26.22,26.23,144100.0,12.126,12.1307,12.1214,12.126,144100.0
2007-04-24 12:30:00,26.23,26.23,26.21,26.21,161300.0,12.126,12.126,12.1168,12.1168,161300.0
2007-04-24 12:35:00,26.21,26.22,26.18,26.18,178400.0,12.1168,12.1214,12.1029,12.1029,178400.0
2007-04-24 12:40:00,26.18,26.19,26.16,26.16,264400.0,12.1029,12.1076,12.0937,12.0937,264400.0
2007-04-24 12:45:00,26.16,26.18,26.15,26.17,230500.0,12.0937,12.1029,12.0891,12.0983,230500.0
2007-04-24 12:50:00,26.18,26.19,26.16,26.18,151600.0,12.1029,12.1076,12.0937,12.1029,151600.0
2007-04-24 12:55:00,26.19,26.21,26.18,26.2,213800.0,12.1076,12.1168,12.1029,12.1122,213800.0
2007-04-24 13:00:00,26.2,26.22,26.19,26.19,194400.0,12.1122,12.1214,12.1076,12.1076,194400.0
2007-04-24 13:05:00,26.19,26.2,26.17,26.18,145900.0,12.1076,12.1122,12.0983,12.1029,145900.0
2007-04-24 13:10:00,26.19,26.21,26.18,26.19,200100.0,12.1076,12.1168,12.1029,12.1076,200100.0
2007-04-24 13:15:00,26.2,26.2,26.18,26.19,335900.0,12.1122,12.1122,12.1029,12.1076,335900.0
2007-04-24 13:20:00,26.19,26.2,26.17,26.19,254600.0,12.1076,12.1122,12.0983,12.1076,254600.0
2007-04-24 13:25:00,26.19,26.2,26.17,26.17,252600.0,12.1076,12.1122,12.0983,12.0983,252600.0
2007-04-24 13:30:00,26.17,26.2,26.17,26.19,295700.0,12.0983,12.1122,12.0983,12.1076,295700.0
2007-04-24 13:35:00,26.2,26.21,26.18,26.19,418200.0,12.1122,12.1168,12.1029,12.1076,418200.0
2007-04-24 13:40:00,26.19,26.2,26.16,26.19,255000.0,12.1076,12.1122,12.0937,12.1076,255000.0
2007-04-24 13:45:00,26.19,26.2,26.18,26.19,264400.0,12.1076,12.1122,12.1029,12.1076,264400.0
2007-04-24 13:50:00,26.19,26.19,26.18,26.18,112800.0,12.1076,12.1076,12.1029,12.1029,112800.0
2007-04-24 13:55:00,26.19,26.2,26.16,26.18,343700.0,12.1076,12.1122,12.0937,12.1029,343700.0
2007-04-24 14:00:00,26.18,26.19,26.17,26.19,150400.0,12.1029,12.1076,12.0983,12.1076,150400.0
2007-04-24 14:05:00,26.18,26.21,26.18,26.2,408300.0,12.1029,12.1168,12.1029,12.1122,408300.0
2007-04-24 14:10:00,26.2,26.24,26.19,26.22,479400.0,12.1122,12.1307,12.1076,12.1214,479400.0
2007-04-24 14:15:00,26.23,26.23,26.2,26.2,460500.0,12.126,12.126,12.1122,12.1122,460500.0
2007-04-24 14:20:00,26.2,26.21,26.2,26.2,159100.0,12.1122,12.1168,12.1122,12.1122,159100.0
2007-04-24 14:25:00,26.21,26.22,26.2,26.22,355100.0,12.1168,12.1214,12.1122,12.1214,355100.0
2007-04-24 14:30:00,26.21,26.23,26.19,26.23,446800.0,12.1168,12.126,12.1076,12.126,446800.0
2007-04-24 14:35:00,26.23,26.25,26.21,26.24,1131600.0,12.126,12.1353,12.1168,12.1307,1131600.0
2007-04-24 14:40:00,26.23,26.25,26.19,26.21,874800.0,12.126,12.1353,12.1076,12.1168,874800.0
2007-04-24 14:45:00,26.2,26.21,26.17,26.18,285500.0,12.1122,12.1168,12.0983,12.1029,285500.0
2007-04-24 14:50:00,26.17,26.2,26.16,26.2,417300.0,12.0983,12.1122,12.0937,12.1122,417300.0
2007-04-24 14:55:00,26.2,26.22,26.19,26.21,348000.0,12.1122,12.1214,12.1076,12.1168,348000.0
2007-04-24 15:00:00,26.21,26.21,26.2,26.21,241700.0,12.1168,12.1168,12.1122,12.1168,241700.0
2007-04-24 15:05:00,26.2,26.21,26.2,26.2,350100.0,12.1122,12.1168,12.1122,12.1122,350100.0
2007-04-24 15:10:00,26.2,26.21,26.19,26.2,590300.0,12.1122,12.1168,12.1076,12.1122,590300.0
2007-04-24 15:15:00,26.2,26.22,26.19,26.22,207700.0,12.1122,12.1214,12.1076,12.1214,207700.0
2007-04-24 15:20:00,26.21,26.22,26.21,26.22,187000.0,12.1168,12.1214,12.1168,12.1214,187000.0
2007-04-24 15:25:00,26.21,26.22,26.2,26.2,421000.0,12.1168,12.1214,12.1122,12.1122,421000.0
2007-04-24 15:30:00,26.21,26.21,26.19,26.21,257400.0,12.1168,12.1168,12.1076,12.1168,257400.0
2007-04-24 15:35:00,26.2,26.21,26.19,26.2,464600.0,12.1122,12.1168,12.1076,12.1122,464600.0
2007-04-24 15:40:00,26.2,26.2,26.17,26.18,493300.0,12.1122,12.1122,12.0983,12.1029,493300.0
2007-04-24 15:45:00,26.19,26.19,26.15,26.18,837900.0,12.1076,12.1076,12.0891,12.1029,837900.0
2007-04-24 15:50:00,26.18,26.19,26.16,26.16,712200.0,12.1029,12.1076,12.0937,12.0937,712200.0
2007-04-24 15:55:00,26.17,26.18,26.15,26.16,973000.0,12.0983,12.1029,12.0891,12.0937,973000.0
2007-04-25 09:30:00,26.18,26.27,26.1,26.11,1298700.0,12.1029,12.1445,12.0659,12.0706,1298700.0
2007-04-25 09:35:00,26.1,26.15,26.06,26.08,680700.0,12.0659,12.0891,12.0475,12.0567,680700.0
2007-04-25 09:40:00,26.08,26.08,26.01,26.04,716600.0,12.0567,12.0567,12.0243,12.0382,716600.0
2007-04-25 09:45:00,26.05,26.05,26.0,26.01,705900.0,12.0428,12.0428,12.0197,12.0243,705900.0
2007-04-25 09:50:00,26.01,26.03,25.99,26.02,955600.0,12.0243,12.0336,12.0151,12.029,955600.0
2007-04-25 09:55:00,26.02,26.04,26.0,26.02,1043800.0,12.029,12.0382,12.0197,12.029,1043800.0
2007-04-25 10:00:00,26.03,26.03,25.98,26.0,879200.0,12.0336,12.0336,12.0105,12.0197,879200.0
2007-04-25 10:05:00,25.99,26.0,25.99,26.0,334500.0,12.0151,12.0197,12.0151,12.0197,334500.0
2007-04-25 10:10:00,26.0,26.05,25.99,26.03,729000.0,12.0197,12.0428,12.0151,12.0336,729000.0
2007-04-25 10:15:00,26.02,26.03,26.0,26.02,510100.0,12.029,12.0336,12.0197,12.029,510100.0
2007-04-25 10:20:00,26.02,26.03,26.01,26.02,343300.0,12.029,12.0336,12.0243,12.029,343300.0
2007-04-25 10:25:00,26.02,26.05,26.01,26.05,564200.0,12.029,12.0428,12.0243,12.0428,564200.0
2007-04-25 10:30:00,26.05,26.1,26.04,26.08,588200.0,12.0428,12.0659,12.0382,12.0567,588200.0
2007-04-25 10:35:00,26.08,26.08,26.05,26.06,339400.0,12.0567,12.0567,12.0428,12.0475,339400.0
2007-04-25 10:40:00,26.05,26.06,26.02,26.04,313000.0,12.0428,12.0475,12.029,12.0382,313000.0
2007-04-25 10:45:00,26.04,26.05,26.02,26.04,406400.0,12.0382,12.0428,12.029,12.0382,406400.0
2007-04-25 10:50:00,26.04,26.05,26.01,26.02,446800.0,12.0382,12.0428,12.0243,12.029,446800.0
2007-04-25 10:55:00,26.01,26.04,26.01,26.02,548100.0,12.0243,12.0382,12.0243,12.029,548100.0
2007-04-25 11:00:00,26.02,26.06,26.01,26.01,697000.0,12.029,12.0475,12.0243,12.0243,697000.0
2007-04-25 11:05:00,26.02,26.03,26.0,26.01,484700.0,12.029,12.0336,12.0197,12.0243,484700.0
2007-04-25 11:10:00,26.01,26.04,26.01,26.02,371400.0,12.0243,12.0382,12.0243,12.029,371400.0
2007-04-25 11:15:00,26.02,26.03,26.01,26.02,275400.0,12.029,12.0336,12.0243,12.029,275400.0
2007-04-25 11:20:00,26.02,26.03,26.01,26.02,367300.0,12.029,12.0336,12.0243,12.029,367300.0
2007-04-25 11:25:00,26.01,26.02,26.0,26.01,285500.0,12.0243,12.029,12.0197,12.0243,285500.0
2007-04-25 11:30:00,26.01,26.05,26.0,26.01,458100.0,12.0243,12.0428,12.0197,12.0243,458100.0
2007-04-25 11:35:00,26.01,26.04,26.0,26.03,793200.0,12.0243,12.0382,12.0197,12.0336,793200.0
2007-04-25 11:40:00,26.03,26.05,26.02,26.05,559200.0,12.0336,12.0428,12.029,12.0428,559200.0
2007-04-25 11:45:00,26.04,26.05,26.02,26.03,555500.0,12.0382,12.0428,12.029,12.0336,555500.0
2007-04-25 11:50:00,26.03,26.04,26.02,26.04,905900.0,12.0336,12.0382,12.029,12.0382,905900.0
2007-04-25 11:55:00,26.03,26.06,26.02,26.06,476700.0,12.0336,12.0475,12.029,12.0475,476700.0
2007-04-25 12:00:00,26.06,26.06,26.03,26.05,346400.0,12.0475,12.0475,12.0336,12.0428,346400.0
2007-04-25 12:05:00,26.05,26.1,26.02,26.02,2953300.0,12.0428,12.0659,12.029,12.029,2953300.0
2007-04-25 12:10:00,26.02,26.1,26.02,26.03,707100.0,12.029,12.0659,12.029,12.0336,707100.0
2007-04-25 12:15:00,26.03,26.07,26.02,26.07,689200.0,12.0336,12.0521,12.029,12.0521,689200.0
2007-04-25 12:20:00,26.07,26.08,26.06,26.08,570700.0,12.0521,12.0567,12.0475,12.0567,570700.0
2007-04-25 12:25:00,26.08,26.11,26.07,26.11,530200.0,12.0567,12.0706,12.0521,12.0706,530200.0
2007-04-25 12:30:00,26.1,26.12,26.08,26.09,372000.0,12.0659,12.0752,12.0567,12.0613,372000.0
2007-04-25 12:35:00,26.1,26.12,26.09,26.1,583500.0,12.0659,12.0752,12.0613,12.0659,583500.0
2007-04-25 12:40:00,26.11,26.15,26.1,26.15,287800.0,12.0706,12.0891,12.0659,12.0891,287800.0
2007-04-25 12:45:00,26.15,26.15,26.12,26.13,244000.0,12.0891,12.0891,12.0752,12.0798,244000.0
2007-04-25 12:50:00,26.12,26.14,26.1,26.13,350600.0,12.0752,12.0844,12.0659,12.0798,350600.0
2007-04-25 12:55:00,26.13,26.13,26.11,26.11,278100.0,12.0798,12.0798,12.0706,12.0706,278100.0
2007-04-25 13:00:00,26.12,26.12,26.1,26.12,276900.0,12.0752,12.0752,12.0659,12.0752,276900.0
2007-04-25 13:05:00,26.12,26.14,26.11,26.12,430500.0,12.0752,12.0844,12.0706,12.0752,430500.0
2007-04-25 13:10:00,26.12,26.14,26.11,26.14,188000.0,12.0752,12.0844,12.0706,12.0844,188000.0
2007-04-25 13:15:00,26.14,26.16,26.13,26.16,279500.0,12.0844,12.0937,12.0798,12.0937,279500.0
2007-04-25 13:20:00,26.15,26.2,26.15,26.2,710500.0,12.0891,12.1122,12.0891,12.1122,710500.0
2007-04-25 13:25:00,26.19,26.2,26.16,26.16,309000.0,12.1076,12.1122,12.0937,12.0937,309000.0
2007-04-25 13:30:00,26.16,26.17,26.15,26.15,87300.0,12.0937,12.0983,12.0891,12.0891,87300.0
2007-04-25 13:35:00,26.15,26.16,26.12,26.13,548500.0,12.0891,12.0937,12.0752,12.0798,548500.0
2007-04-25 13:40:00,26.14,26.17,26.12,26.16,308800.0,12.0844,12.0983,12.0752,12.0937,308800.0
2007-04-25 13:45:00,26.17,26.18,26.15,26.17,254100.0,12.0983,12.1029,12.0891,12.0983,254100.0
2007-04-25 13:50:00,26.18,26.2,26.17,26.17,561000.0,12.1029,12.1122,12.0983,12.0983,561000.0
2007-04-25 13:55:00,26.18,26.2,26.15,26.19,342300.0,12.1029,12.1122,12.0891,12.1076,342300.0
2007-04-25 14:00:00,26.18,26.19,26.17,26.17,407000.0,12.1029,12.1076,12.0983,12.0983,407000.0
2007-04-25 14:05:00,26.17,26.2,26.17,26.19,325000.0,12.0983,12.1122,12.0983,12.1076,325000.0
2007-04-25 14:10:00,26.19,26.23,26.18,26.22,188100.0,12.1076,12.126,12.1029,12.1214,188100.0
2007-04-25 14:15:00,26.23,26.24,26.21,26.23,980600.0,12.126,12.1307,12.1168,12.126,980600.0
2007-04-25 14:20:00,26.23,26.27,26.21,26.26,612800.0,12.126,12.1445,12.1168,12.1399,612800.0
2007-04-25 14:25:00,26.26,26.29,26.25,26.28,603700.0,12.1399,12.1538,12.1353,12.1492,603700.0
2007-04-25 14:30:00,26.28,26.3,26.27,26.28,450200.0,12.1492,12.1584,12.1445,12.1492,450200.0
2007-04-25 14:35:00,26.28,26.32,26.27,26.31,640400.0,12.1492,12.1677,12.1445,12.163,640400.0
2007-04-25 14:40:00,26.31,26.37,26.31,26.36,958200.0,12.163,12.1908,12.163,12.1861,958200.0
2007-04-25 14:45:00,26.36,26.42,26.36,26.4,979400.0,12.1861,12.2139,12.1861,12.2046,979400.0
2007-04-25 14:50:00,26.4,26.41,26.34,26.37,686600.0,12.2046,12.2093,12.1769,12.1908,686600.0
2007-04-25 14:55:00,26.36,26.4,26.36,26.36,534600.0,12.1861,12.2046,12.1861,12.1861,534600.0
2007-04-25 15:00:00,26.36,26.4,26.36,26.39,663200.0,12.1861,12.2046,12.1861,12.2,663200.0
2007-04-25 15:05:00,26.39,26.44,26.38,26.42,551900.0,12.2,12.2231,12.1954,12.2139,551900.0
2007-04-25 15:10:00,26.43,26.45,26.37,26.38,1168600.0,12.2185,12.2278,12.1908,12.1954,1168600.0
2007-04-25 15:15:00,26.38,26.38,26.35,26.35,462700.0,12.1954,12.1954,12.1815,12.1815,462700.0
2007-04-25 15:20:00,26.36,26.37,26.34,26.36,692000.0,12.1861,12.1908,12.1769,12.1861,692000.0
2007-04-25 15:25:00,26.35,26.38,26.32,26.38,692500.0,12.1815,12.1954,12.1677,12.1954,692500.0
2007-04-25 15:30:00,26.38,26.39,26.34,26.36,570900.0,12.1954,12.2,12.1769,12.1861,570900.0
2007-04-25 15:35:00,26.37,26.38,26.35,26.36,623600.0,12.1908,12.1954,12.1815,12.1861,623600.0
2007-04-25 15:40:00,26.36,26.39,26.35,26.36,1150200.0,12.1861,12.2,12.1815,12.1861,1150200.0
2007-04-25 15:45:00,26.36,26.37,26.35,26.36,485700.0,12.1861,12.1908,12.1815,12.1861,485700.0
2007-04-25 15:50:00,26.35,26.36,26.29,26.29,1976100.0,12.1815,12.1861,12.1538,12.1538,1976100.0
2007-04-25 15:55:00,26.29,26.35,26.28,26.31,1792500.0,12.1538,12.1815,12.1492,12.163,1792500.0
2007-04-26 09:30:00,26.42,26.43,26.34,26.4,906900.0,12.2139,12.2185,12.1769,12.2046,906900.0
2007-04-26 09:35:00,26.4,26.43,26.36,26.42,577400.0,12.2046,12.2185,12.1861,12.2139,577400.0
2007-04-26 09:40:00,26.42,26.43,26.41,26.43,290300.0,12.2139,12.2185,12.2093,12.2185,290300.0
2007-04-26 09:45:00,26.43,26.47,26.42,26.47,537100.0,12.2185,12.237,12.2139,12.237,537100.0
2007-04-26 09:50:00,26.46,26.49,26.44,26.46,600000.0,12.2324,12.2462,12.2231,12.2324,600000.0
2007-04-26 09:55:00,26.46,26.5,26.45,26.46,721700.0,12.2324,12.2509,12.2278,12.2324,721700.0
2007-04-26 10:00:00,26.46,26.49,26.45,26.47,326500.0,12.2324,12.2462,12.2278,12.237,326500.0
2007-04-26 10:05:00,26.47,26.47,26.44,26.47,255700.0,12.237,12.237,12.2231,12.237,255700.0
2007-04-26 10:10:00,26.46,26.48,26.46,26.48,186800.0,12.2324,12.2416,12.2324,12.2416,186800.0
2007-04-26 10:15:00,26.47,26.49,26.47,26.49,414500.0,12.237,12.2462,12.237,12.2462,414500.0
2007-04-26 10:20:00,26.49,26.53,26.48,26.52,745700.0,12.2462,12.2647,12.2416,12.2601,745700.0
2007-04-26 10:25:00,26.53,26.56,26.52,26.55,425400.0,12.2647,12.2786,12.2601,12.274,425400.0
2007-04-26 10:30:00,26.55,26.58,26.53,26.58,347500.0,12.274,12.2878,12.2647,12.2878,347500.0
2007-04-26 10:35:00,26.58,26.62,26.57,26.6,988900.0,12.2878,12.3063,12.2832,12.2971,988900.0
2007-04-26 10:40:00,26.61,26.64,26.6,26.64,499900.0,12.3017,12.3156,12.2971,12.3156,499900.0
2007-04-26 10:45:00,26.63,26.67,26.62,26.64,987700.0,12.311,12.3295,12.3063,12.3156,987700.0
2007-04-26 10:50:00,26.64,26.65,26.6,26.62,307500.0,12.3156,12.3202,12.2971,12.3063,307500.0
2007-04-26 10:55:00,26.62,26.65,26.61,26.65,433000.0,12.3063,12.3202,12.3017,12.3202,433000.0
2007-04-26 11:00:00,26.64,26.67,26.61,26.62,603600.0,12.3156,12.3295,12.3017,12.3063,603600.0
2007-04-26 11:05:00,26.62,26.64,26.59,26.62,541200.0,12.3063,12.3156,12.2925,12.3063,541200.0
2007-04-26 11:10:00,26.62,26.63,26.61,26.63,359600.0,12.3063,12.311,12.3017,12.311,359600.0
2007-04-26 11:15:00,26.63,26.64,26.61,26.64,414600.0,12.311,12.3156,12.3017,12.3156,414600.0
2007-04-26 11:20:00,26.63,26.64,26.63,26.64,129400.0,12.311,12.3156,12.311,12.3156,129400.0
2007-04-26 11:25:00,26.63,26.64,26.61,26.61,453200.0,12.311,12.3156,12.3017,12.3017,453200.0
2007-04-26 11:30:00,26.62,26.62,26.58,26.61,449500.0,12.3063,12.3063,12.2878,12.3017,449500.0
2007-04-26 11:35:00,26.61,26.62,26.57,26.59,779600.0,12.3017,12.3063,12.2832,12.2925,779600.0
2007-04-26 11:40:00,26.59,26.6,26.58,26.58,351200.0,12.2925,12.2971,12.2878,12.2878,351200.0
2007-04-26 11:45:00,26.58,26.59,26.58,26.59,249500.0,12.2878,12.2925,12.2878,12.2925,249500.0
2007-04-26 11:50:00,26.59,26.6,26.57,26.59,264800.0,12.2925,12.2971,12.2832,12.2925,264800.0
2007-04-26 11:55:00,26.6,26.61,26.58,26.61,518400.0,12.2971,12.3017,12.2878,12.3017,518400.0
2007-04-26 12:00:00,26.61,26.63,26.58,26.59,478900.0,12.3017,12.311,12.2878,12.2925,478900.0
2007-04-26 12:05:00,26.59,26.6,26.56,26.58,234000.0,12.2925,12.2971,12.2786,12.2878,234000.0
2007-04-26 12:10:00,26.59,26.61,26.57,26.57,258500.0,12.2925,12.3017,12.2832,12.2832,258500.0
2007-04-26 12:15:00,26.57,26.59,26.56,26.59,150900.0,12.2832,12.2925,12.2786,12.2925,150900.0
2007-04-26 12:20:00,26.59,26.61,26.57,26.59,425000.0,12.2925,12.3017,12.2832,12.2925,425000.0
2007-04-26 12:25:00,26.59,26.63,26.59,26.61,374300.0,12.2925,12.311,12.2925,12.3017,374300.0
2007-04-26 12:30:00,26.62,26.64,26.6,26.62,439600.0,12.3063,12.3156,12.2971,12.3063,439600.0
2007-04-26 12:35:00,26.63,26.65,26.62,26.64,384500.0,12.311,12.3202,12.3063,12.3156,384500.0
2007-04-26 12:40:00,26.65,26.68,26.64,26.68,224900.0,12.3202,12.3341,12.3156,12.3341,224900.0
2007-04-26 12:45:00,26.68,26.69,26.63,26.65,688900.0,12.3341,12.3387,12.311,12.3202,688900.0
2007-04-26 12:50:00,26.65,26.67,26.64,26.67,166300.0,12.3202,12.3295,12.3156,12.3295,166300.0
2007-04-26 12:55:00,26.67,26.68,26.65,26.65,400700.0,12.3295,12.3341,12.3202,12.3202,400700.0
2007-04-26 13:00:00,26.66,26.67,26.64,26.67,146400.0,12.3248,12.3295,12.3156,12.3295,146400.0
2007-04-26 13:05:00,26.67,26.69,26.66,26.67,339000.0,12.3295,12.3387,12.3248,12.3295,339000.0
2007-04-26 13:10:00,26.68,26.69,26.67,26.68,163900.0,12.3341,12.3387,12.3295,12.3341,163900.0
2007-04-26 13:15:00,26.68,26.71,26.65,26.66,463000.0,12.3341,12.3479,12.3202,12.3248,463000.0
2007-04-26 13:20:00,26.66,26.68,26.63,26.63,372400.0,12.3248,12.3341,12.311,12.311,372400.0
2007-04-26 13:25:00,26.64,26.66,26.63,26.63,237600.0,12.3156,12.3248,12.311,12.311,237600.0
2007-04-26 13:30:00,26.63,26.68,26.62,26.64,334700.0,12.311,12.3341,12.3063,12.3156,334700.0
2007-04-26 13:35:00,26.65,26.66,26.59,26.59,435400.0,12.3202,12.3248,12.2925,12.2925,435400.0
2007-04-26 13:40:00,26.59,26.61,26.58,26.58,494500.0,12.2925,12.3017,12.2878,12.2878,494500.0
2007-04-26 13:45:00,26.58,26.6,26.56,26.57,405900.0,12.2878,12.2971,12.2786,12.2832,405900.0
2007-04-26 13:50:00,26.57,26.59,26.56,26.58,370700.0,12.2832,12.2925,12.2786,12.2878,370700.0
2007-04-26 13:55:00,26.58,26.58,26.55,26.56,323400.0,12.2878,12.2878,12.274,12.2786,323400.0
2007-04-26 14:00:00,26.56,26.58,26.54,26.58,323400.0,12.2786,12.2878,12.2694,12.2878,323400.0
2007-04-26 14:05:00,26.58,26.61,26.57,26.59,607100.0,12.2878,12.3017,12.2832,12.2925,607100.0
2007-04-26 14:10:00,26.59,26.63,26.58,26.61,850300.0,12.2925,12.311,12.2878,12.3017,850300.0
2007-04-26 14:15:00,26.6,26.61,26.57,26.58,161800.0,12.2971,12.3017,12.2832,12.2878,161800.0
2007-04-26 14:20:00,26.58,26.61,26.57,26.6,308600.0,12.2878,12.3017,12.2832,12.2971,308600.0
2007-04-26 14:25:00,26.59,26.6,26.59,26.59,106300.0,12.2925,12.2971,12.2925,12.2925,106300.0
2007-04-26 14:30:00,26.59,26.6,26.56,26.57,535300.0,12.2925,12.2971,12.2786,12.2832,535300.0
2007-04-26 14:35:00,26.58,26.61,26.57,26.61,138000.0,12.2878,12.3017,12.2832,12.3017,138000.0
2007-04-26 14:40:00,26.62,26.67,26.6,26.64,439800.0,12.3063,12.3295,12.2971,12.3156,439800.0
2007-04-26 14:45:00,26.64,26.66,26.63,26.63,370400.0,12.3156,12.3248,12.311,12.311,370400.0
2007-04-26 14:50:00,26.63,26.63,26.59,26.59,284300.0,12.311,12.311,12.2925,12.2925,284300.0
2007-04-26 14:55:00,26.6,26.62,26.58,26.62,222700.0,12.2971,12.3063,12.2878,12.3063,222700.0
2007-04-26 15:00:00,26.62,26.66,26.61,26.65,843600.0,12.3063,12.3248,12.3017,12.3202,843600.0
2007-04-26 15:05:00,26.65,26.65,26.62,26.63,474100.0,12.3202,12.3202,12.3063,12.311,474100.0
2007-04-26 15:10:00,26.63,26.66,26.62,26.64,631000.0,12.311,12.3248,12.3063,12.3156,631000.0
2007-04-26 15:15:00,26.65,26.65,26.61,26.62,557000.0,12.3202,12.3202,12.3017,12.3063,557000.0
2007-04-26 15:20:00,26.63,26.68,26.62,26.65,657600.0,12.311,12.3341,12.3063,12.3202,657600.0
2007-04-26 15:25:00,26.65,26.69,26.65,26.67,848000.0,12.3202,12.3387,12.3202,12.3295,848000.0
2007-04-26 15:30:00,26.67,26.72,26.67,26.69,849900.0,12.3295,12.3526,12.3295,12.3387,849900.0
2007-04-26 15:35:00,26.69,26.7,26.67,26.67,1160300.0,12.3387,12.3433,12.3295,12.3295,1160300.0
2007-04-26 15:40:00,26.67,26.68,26.62,26.66,1516800.0,12.3295,12.3341,12.3063,12.3248,1516800.0
2007-04-26 15:45:00,26.66,26.73,26.66,26.71,1718900.0,12.3248,12.3572,12.3248,12.3479,1718900.0
2007-04-26 15:50:00,26.72,26.74,26.69,26.72,1631100.0,12.3526,12.3618,12.3387,12.3526,1631100.0
2007-04-26 15:55:00,26.73,26.75,26.71,26.73,1587600.0,12.3572,12.3664,12.3479,12.3572,1587600.0
2007-04-27 09:30:00,26.61,26.75,26.6,26.69,788300.0,12.3017,12.3664,12.2971,12.3387,788300.0
2007-04-27 09:35:00,26.69,26.7,26.66,26.68,375400.0,12.3387,12.3433,12.3248,12.3341,375400.0
2007-04-27 09:40:00,26.68,26.7,26.66,26.69,276300.0,12.3341,12.3433,12.3248,12.3387,276300.0
2007-04-27 09:45:00,26.7,26.7,26.67,26.68,343000.0,12.3433,12.3433,12.3295,12.3341,343000.0
2007-04-27 09:50:00,26.68,26.69,26.62,26.64,379300.0,12.3341,12.3387,12.3063,12.3156,379300.0
2007-04-27 09:55:00,26.64,26.64,26.53,26.54,459700.0,12.3156,12.3156,12.2647,12.2694,459700.0
2007-04-27 10:00:00,26.54,26.58,26.53,26.55,320000.0,12.2694,12.2878,12.2647,12.274,320000.0
2007-04-27 10:05:00,26.55,26.58,26.55,26.57,388900.0,12.274,12.2878,12.274,12.2832,388900.0
2007-04-27 10:10:00,26.57,26.57,26.51,26.51,524100.0,12.2832,12.2832,12.2555,12.2555,524100.0
2007-04-27 10:15:00,26.51,26.57,26.51,26.55,354300.0,12.2555,12.2832,12.2555,12.274,354300.0
2007-04-27 10:20:00,26.55,26.55,26.53,26.54,304500.0,12.274,12.274,12.2647,12.2694,304500.0
2007-04-27 10:25:00,26.54,26.57,26.53,26.57,232500.0,12.2694,12.2832,12.2647,12.2832,232500.0
2007-04-27 10:30:00,26.56,26.59,26.52,26.53,345000.0,12.2786,12.2925,12.2601,12.2647,345000.0
2007-04-27 10:35:00,26.53,26.54,26.47,26.47,441400.0,12.2647,12.2694,12.237,12.237,441400.0
2007-04-27 10:40:00,26.47,26.5,26.45,26.48,327400.0,12.237,12.2509,12.2278,12.2416,327400.0
2007-04-27 10:45:00,26.49,26.49,26.44,26.48,753600.0,12.2462,12.2462,12.2231,12.2416,753600.0
2007-04-27 10:50:00,26.47,26.5,26.46,26.49,457400.0,12.237,12.2509,12.2324,12.2462,457400.0
2007-04-27 10:55:00,26.49,26.52,26.43,26.45,584000.0,12.2462,12.2601,12.2185,12.2278,584000.0
2007-04-27 11:00:00,26.45,26.49,26.43,26.48,365200.0,12.2278,12.2462,12.2185,12.2416,365200.0
2007-04-27 11:05:00,26.48,26.5,26.47,26.49,227800.0,12.2416,12.2509,12.237,12.2462,227800.0
2007-04-27 11:10:00,26.48,26.49,26.47,26.49,161200.0,12.2416,12.2462,12.237,12.2462,161200.0
2007-04-27 11:15:00,26.48,26.51,26.48,26.5,287400.0,12.2416,12.2555,12.2416,12.2509,287400.0
2007-04-27 11:20:00,26.5,26.5,26.48,26.48,190700.0,12.2509,12.2509,12.2416,12.2416,190700.0
2007-04-27 11:25:00,26.48,26.49,26.45,26.46,261900.0,12.2416,12.2462,12.2278,12.2324,261900.0
2007-04-27 11:30:00,26.46,26.5,26.44,26.45,601300.0,12.2324,12.2509,12.2231,12.2278,601300.0
2007-04-27 11:35:00,26.45,26.49,26.44,26.49,121700.0,12.2278,12.2462,12.2231,12.2462,121700.0
2007-04-27 11:40:00,26.48,26.49,26.46,26.47,312200.0,12.2416,12.2462,12.2324,12.237,312200.0
2007-04-27 11:45:00,26.46,26.49,26.45,26.48,285600.0,12.2324,12.2462,12.2278,12.2416,285600.0
2007-04-27 11:50:00,26.48,26.52,26.47,26.52,290200.0,12.2416,12.2601,12.237,12.2601,290200.0
2007-04-27 11:55:00,26.51,26.55,26.51,26.53,300900.0,12.2555,12.274,12.2555,12.2647,300900.0
2007-04-27 12:00:00,26.54,26.54,26.53,26.54,139400.0,12.2694,12.2694,12.2647,12.2694,139400.0
2007-04-27 12:05:00,26.54,26.6,26.53,26.59,395400.0,12.2694,12.2971,12.2647,12.2925,395400.0
2007-04-27 12:10:00,26.6,26.62,26.58,26.61,263800.0,12.2971,12.3063,12.2878,12.3017,263800.0
2007-04-27 12:15:00,26.6,26.61,26.58,26.6,293500.0,12.2971,12.3017,12.2878,12.2971,293500.0
2007-04-27 12:20:00,26.6,26.61,26.58,26.59,233400.0,12.2971,12.3017,12.2878,12.2925,233400.0
2007-04-27 12:25:00,26.59,26.6,26.59,26.59,130100.0,12.2925,12.2971,12.2925,12.2925,130100.0
2007-04-27 12:30:00,26.59,26.6,26.56,26.57,239300.0,12.2925,12.2971,12.2786,12.2832,239300.0
2007-04-27 12:35:00,26.57,26.58,26.56,26.57,283900.0,12.2832,12.2878,12.2786,12.2832,283900.0
2007-04-27 12:40:00,26.57,26.61,26.57,26.59,286400.0,12.2832,12.3017,12.2832,12.2925,286400.0
2007-04-27 12:45:00,26.59,26.6,26.59,26.59,94000.0,12.2925,12.2971,12.2925,12.2925,94000.0
2007-04-27 12:50:00,26.59,26.6,26.58,26.58,187500.0,12.2925,12.2971,12.2878,12.2878,187500.0
2007-04-27 12:55:00,26.58,26.59,26.57,26.57,126800.0,12.2878,12.2925,12.2832,12.2832,126800.0
2007-04-27 13:00:00,26.57,26.72,26.57,26.57,179800.0,12.2832,12.3526,12.2832,12.2832,179800.0
2007-04-27 13:05:00,26.57,26.59,26.56,26.57,273600.0,12.2832,12.2925,12.2786,12.2832,273600.0
2007-04-27 13:10:00,26.57,26.58,26.57,26.58,41300.0,12.2832,12.2878,12.2832,12.2878,41300.0
2007-04-27 13:15:00,26.58,26.59,26.57,26.59,75600.0,12.2878,12.2925,12.2832,12.2925,75600.0
2007-04-27 13:20:00,26.58,26.63,26.58,26.61,232100.0,12.2878,12.311,12.2878,12.3017,232100.0
2007-04-27 13:25:00,26.61,26.63,26.61,26.62,63300.0,12.3017,12.311,12.3017,12.3063,63300.0
2007-04-27 13:30:00,26.63,26.64,26.62,26.64,120500.0,12.311,12.3156,12.3063,12.3156,120500.0
2007-04-27 13:35:00,26.63,26.65,26.62,26.62,234600.0,12.311,12.3202,12.3063,12.3063,234600.0
2007-04-27 13:40:00,26.62,26.64,26.62,26.63,164600.0,12.3063,12.3156,12.3063,12.311,164600.0
2007-04-27 13:45:00,26.63,26.64,26.62,26.62,49200.0,12.311,12.3156,12.3063,12.3063,49200.0
2007-04-27 13:50:00,26.62,26.64,26.62,26.64,65600.0,12.3063,12.3156,12.3063,12.3156,65600.0
2007-04-27 13:55:00,26.63,26.65,26.63,26.64,170700.0,12.311,12.3202,12.311,12.3156,170700.0
2007-04-27 14:00:00,26.65,26.66,26.64,26.65,231300.0,12.3202,12.3248,12.3156,12.3202,231300.0
2007-04-27 14:05:00,26.64,26.65,26.64,26.64,102100.0,12.3156,12.3202,12.3156,12.3156,102100.0
2007-04-27 14:10:00,26.64,26.65,26.64,26.64,112800.0,12.3156,12.3202,12.3156,12.3156,112800.0
2007-04-27 14:15:00,26.64,26.65,26.62,26.62,367000.0,12.3156,12.3202,12.3063,12.3063,367000.0
2007-04-27 14:20:00,26.62,26.64,26.62,26.63,146700.0,12.3063,12.3156,12.3063,12.311,146700.0
2007-04-27 14:25:00,26.63,26.64,26.61,26.61,144600.0,12.311,12.3156,12.3017,12.3017,144600.0
2007-04-27 14:30:00,26.61,26.63,26.61,26.62,182000.0,12.3017,12.311,12.3017,12.3063,182000.0
2007-04-27 14:35:00,26.63,26.63,26.61,26.61,154200.0,12.311,12.311,12.3017,12.3017,154200.0
2007-04-27 14:40:00,26.61,26.62,26.61,26.61,229200.0,12.3017,12.3063,12.3017,12.3017,229200.0
2007-04-27 14:45:00,26.61,26.63,26.61,26.63,170200.0,12.3017,12.311,12.3017,12.311,170200.0
2007-04-27 14:50:00,26.62,26.64,26.6,26.61,416900.0,12.3063,12.3156,12.2971,12.3017,416900.0
2007-04-27 14:55:00,26.61,26.64,26.61,26.64,330100.0,12.3017,12.3156,12.3017,12.3156,330100.0
2007-04-27 15:00:00,26.64,26.67,26.64,26.65,854000.0,12.3156,12.3295,12.3156,12.3202,854000.0
2007-04-27 15:05:00,26.65,26.66,26.63,26.63,164500.0,12.3202,12.3248,12.311,12.311,164500.0
2007-04-27 15:10:00,26.63,26.63,26.62,26.62,163500.0,12.311,12.311,12.3063,12.3063,163500.0
2007-04-27 15:15:00,26.63,26.63,26.62,26.62,97000.0,12.311,12.311,12.3063,12.3063,97000.0
2007-04-27 15:20:00,26.62,26.63,26.61,26.62,266600.0,12.3063,12.311,12.3017,12.3063,266600.0
2007-04-27 15:25:00,26.62,26.64,26.62,26.63,387200.0,12.3063,12.3156,12.3063,12.311,387200.0
2007-04-27 15:30:00,26.63,26.65,26.62,26.63,540200.0,12.311,12.3202,12.3063,12.311,540200.0
2007-04-27 15:35:00,26.63,26.64,26.62,26.63,332800.0,12.311,12.3156,12.3063,12.311,332800.0
2007-04-27 15:40:00,26.62,26.64,26.6,26.6,892400.0,12.3063,12.3156,12.2971,12.2971,892400.0
2007-04-27 15:45:00,26.61,26.63,26.6,26.62,339500.0,12.3017,12.311,12.2971,12.3063,339500.0
2007-04-27 15:50:00,26.63,26.63,26.61,26.62,538100.0,12.311,12.311,12.3017,12.3063,538100.0
2007-04-27 15:55:00,26.62,26.64,26.61,26.63,808900.0,12.3063,12.3156,12.3017,12.311,808900.0
2007-04-30 09:30:00,26.55,26.66,26.54,26.64,923400.0,12.274,12.3248,12.2694,12.3156,923400.0
2007-04-30 09:35:00,26.64,26.68,26.6,26.65,222900.0,12.3156,12.3341,12.2971,12.3202,222900.0
2007-04-30 09:40:00,26.66,26.69,26.58,26.61,465400.0,12.3248,12.3387,12.2878,12.3017,465400.0
2007-04-30 09:45:00,26.6,26.62,26.54,26.6,446300.0,12.2971,12.3063,12.2694,12.2971,446300.0
2007-04-30 09:50:00,26.6,26.68,26.6,26.67,479900.0,12.2971,12.3341,12.2971,12.3295,479900.0
2007-04-30 09:55:00,26.67,26.73,26.66,26.72,474300.0,12.3295,12.3572,12.3248,12.3526,474300.0
2007-04-30 10:00:00,26.72,26.74,26.67,26.68,324800.0,12.3526,12.3618,12.3295,12.3341,324800.0
2007-04-30 10:05:00,26.68,26.69,26.65,26.67,323400.0,12.3341,12.3387,12.3202,12.3295,323400.0
2007-04-30 10:10:00,26.67,26.7,26.67,26.7,180700.0,12.3295,12.3433,12.3295,12.3433,180700.0
2007-04-30 10:15:00,26.7,26.74,26.69,26.72,278700.0,12.3433,12.3618,12.3387,12.3526,278700.0
2007-04-30 10:20:00,26.72,26.73,26.7,26.71,236500.0,12.3526,12.3572,12.3433,12.3479,236500.0
2007-04-30 10:25:00,26.71,26.73,26.69,26.71,168000.0,12.3479,12.3572,12.3387,12.3479,168000.0
2007-04-30 10:30:00,26.71,26.71,26.69,26.69,149200.0,12.3479,12.3479,12.3387,12.3387,149200.0
2007-04-30 10:35:00,26.69,26.71,26.68,26.69,378300.0,12.3387,12.3479,12.3341,12.3387,378300.0
2007-04-30 10:40:00,26.7,26.73,26.69,26.73,346100.0,12.3433,12.3572,12.3387,12.3572,346100.0
2007-04-30 10:45:00,26.73,26.73,26.7,26.73,314400.0,12.3572,12.3572,12.3433,12.3572,314400.0
2007-04-30 10:50:00,26.73,26.74,26.71,26.74,443300.0,12.3572,12.3618,12.3479,12.3618,443300.0
2007-04-30 10:55:00,26.73,26.77,26.73,26.75,364200.0,12.3572,12.3757,12.3572,12.3664,364200.0
2007-04-30 11:00:00,26.75,26.77,26.72,26.72,292500.0,12.3664,12.3757,12.3526,12.3526,292500.0
2007-04-30 11:05:00,26.72,26.78,26.72,26.75,471500.0,12.3526,12.3803,12.3526,12.3664,471500.0
2007-04-30 11:10:00,26.75,26.76,26.73,26.75,339500.0,12.3664,12.3711,12.3572,12.3664,339500.0
2007-04-30 11:15:00,26.75,26.75,26.73,26.74,263200.0,12.3664,12.3664,12.3572,12.3618,263200.0
2007-04-30 11:20:00,26.74,26.75,26.71,26.73,280900.0,12.3618,12.3664,12.3479,12.3572,280900.0
2007-04-30 11:25:00,26.73,26.74,26.72,26.74,113900.0,12.3572,12.3618,12.3526,12.3618,113900.0
2007-04-30 11:30:00,26.73,26.74,26.72,26.73,192200.0,12.3572,12.3618,12.3526,12.3572,192200.0
2007-04-30 11:35:00,26.73,26.75,26.72,26.74,328100.0,12.3572,12.3664,12.3526,12.3618,328100.0
2007-04-30 11:40:00,26.74,26.75,26.72,26.73,397600.0,12.3618,12.3664,12.3526,12.3572,397600.0
2007-04-30 11:45:00,26.73,26.74,26.71,26.71,410500.0,12.3572,12.3618,12.3479,12.3479,410500.0
2007-04-30 11:50:00,26.7,26.72,26.66,26.66,584700.0,12.3433,12.3526,12.3248,12.3248,584700.0
2007-04-30 11:55:00,26.66,26.66,26.62,26.62,325700.0,12.3248,12.3248,12.3063,12.3063,325700.0
2007-04-30 12:00:00,26.63,26.65,26.61,26.63,464100.0,12.311,12.3202,12.3017,12.311,464100.0
2007-04-30 12:05:00,26.63,26.63,26.6,26.61,269600.0,12.311,12.311,12.2971,12.3017,269600.0
2007-04-30 12:10:00,26.61,26.61,26.59,26.59,144100.0,12.3017,12.3017,12.2925,12.2925,144100.0
2007-04-30 12:15:00,26.59,26.62,26.58,26.6,323200.0,12.2925,12.3063,12.2878,12.2971,323200.0
2007-04-30 12:20:00,26.6,26.61,26.59,26.59,150100.0,12.2971,12.3017,12.2925,12.2925,150100.0
2007-04-30 12:25:00,26.59,26.6,26.57,26.6,220500.0,12.2925,12.2971,12.2832,12.2971,220500.0
2007-04-30 12:30:00,26.6,26.63,26.6,26.62,176600.0,12.2971,12.311,12.2971,12.3063,176600.0
2007-04-30 12:35:00,26.62,26.64,26.61,26.64,287800.0,12.3063,12.3156,12.3017,12.3156,287800.0
2007-04-30 12:40:00,26.63,26.65,26.6,26.6,239700.0,12.311,12.3202,12.2971,12.2971,239700.0
2007-04-30 12:45:00,26.61,26.65,26.6,26.64,177600.0,12.3017,12.3202,12.2971,12.3156,177600.0
2007-04-30 12:50:00,26.64,26.65,26.61,26.64,275200.0,12.3156,12.3202,12.3017,12.3156,275200.0
2007-04-30 12:55:00,26.63,26.64,26.61,26.61,117900.0,12.311,12.3156,12.3017,12.3017,117900.0
2007-04-30 13:00:00,26.62,26.63,26.6,26.62,250000.0,12.3063,12.311,12.2971,12.3063,250000.0
2007-04-30 13:05:00,26.62,26.64,26.61,26.63,245800.0,12.3063,12.3156,12.3017,12.311,245800.0
2007-04-30 13:10:00,26.63,26.64,26.62,26.64,208600.0,12.311,12.3156,12.3063,12.3156,208600.0
2007-04-30 13:15:00,26.64,26.68,26.63,26.65,216400.0,12.3156,12.3341,12.311,12.3202,216400.0
2007-04-30 13:20:00,26.66,26.68,26.65,26.65,215600.0,12.3248,12.3341,12.3202,12.3202,215600.0
2007-04-30 13:25:00,26.65,26.66,26.63,26.65,621500.0,12.3202,12.3248,12.311,12.3202,621500.0
2007-04-30 13:30:00,26.65,26.66,26.64,26.64,211600.0,12.3202,12.3248,12.3156,12.3156,211600.0
2007-04-30 13:35:00,26.64,26.65,26.62,26.63,292200.0,12.3156,12.3202,12.3063,12.311,292200.0
2007-04-30 13:40:00,26.63,26.63,26.59,26.62,285000.0,12.311,12.311,12.2925,12.3063,285000.0
2007-04-30 13:45:00,26.62,26.63,26.61,26.63,189000.0,12.3063,12.311,12.3017,12.311,189000.0
2007-04-30 13:50:00,26.63,26.63,26.61,26.62,137500.0,12.311,12.311,12.3017,12.3063,137500.0
2007-04-30 13:55:00,26.61,26.62,26.56,26.58,297200.0,12.3017,12.3063,12.2786,12.2878,297200.0
2007-04-30 14:00:00,26.59,26.6,26.56,26.58,426700.0,12.2925,12.2971,12.2786,12.2878,426700.0
2007-04-30 14:05:00,26.58,26.6,26.58,26.6,91600.0,12.2878,12.2971,12.2878,12.2971,91600.0
2007-04-30 14:10:00,26.6,26.61,26.58,26.6,233900.0,12.2971,12.3017,12.2878,12.2971,233900.0
2007-04-30 14:15:00,26.59,26.6,26.58,26.58,261700.0,12.2925,12.2971,12.2878,12.2878,261700.0
2007-04-30 14:20:00,26.59,26.6,26.57,26.57,318800.0,12.2925,12.2971,12.2832,12.2832,318800.0
2007-04-30 14:25:00,26.57,26.59,26.55,26.59,401300.0,12.2832,12.2925,12.274,12.2925,401300.0
2007-04-30 14:30:00,26.59,26.59,26.56,26.58,264100.0,12.2925,12.2925,12.2786,12.2878,264100.0
2007-04-30 14:35:00,26.59,26.59,26.55,26.56,262300.0,12.2925,12.2925,12.274,12.2786,262300.0
2007-04-30 14:40:00,26.55,26.58,26.55,26.57,430600.0,12.274,12.2878,12.274,12.2832,430600.0
2007-04-30 14:45:00,26.57,26.58,26.55,26.56,281300.0,12.2832,12.2878,12.274,12.2786,281300.0
2007-04-30 14:50:00,26.55,26.56,26.54,26.55,987600.0,12.274,12.2786,12.2694,12.274,987600.0
2007-04-30 14:55:00,26.55,26.56,26.54,26.55,427800.0,12.274,12.2786,12.2694,12.274,427800.0
2007-04-30 15:00:00,26.55,26.55,26.53,26.55,474500.0,12.274,12.274,12.2647,12.274,474500.0
2007-04-30 15:05:00,26.55,26.55,26.53,26.54,410300.0,12.274,12.274,12.2647,12.2694,410300.0
2007-04-30 15:10:00,26.54,26.55,26.52,26.53,347600.0,12.2694,12.274,12.2601,12.2647,347600.0
2007-04-30 15:15:00,26.53,26.55,26.52,26.53,377300.0,12.2647,12.274,12.2601,12.2647,377300.0
2007-04-30 15:20:00,26.54,26.55,26.52,26.52,541700.0,12.2694,12.274,12.2601,12.2601,541700.0
2007-04-30 15:25:00,26.53,26.53,26.5,26.51,428300.0,12.2647,12.2647,12.2509,12.2555,428300.0
2007-04-30 15:30:00,26.52,26.53,26.49,26.51,1339800.0,12.2601,12.2647,12.2462,12.2555,1339800.0
2007-04-30 15:35:00,26.51,26.51,26.46,26.48,1058100.0,12.2555,12.2555,12.2324,12.2416,1058100.0
2007-04-30 15:40:00,26.47,26.48,26.43,26.46,589100.0,12.237,12.2416,12.2185,12.2324,589100.0
2007-04-30 15:45:00,26.45,26.5,26.45,26.5,805800.0,12.2278,12.2509,12.2278,12.2509,805800.0
2007-04-30 15:50:00,26.5,26.54,26.48,26.54,960100.0,12.2509,12.2694,12.2416,12.2694,960100.0
2007-04-30 15:55:00,26.54,26.54,26.45,26.46,1762700.0,12.2694,12.2694,12.2278,12.2324,1762700.0
2007-05-01 09:30:00,26.36,26.7,26.36,26.49,622900.0,12.1861,12.3433,12.1861,12.2462,622900.0
2007-05-01 09:35:00,26.49,26.59,26.47,26.47,828800.0,12.2462,12.2925,12.237,12.237,828800.0
2007-05-01 09:40:00,26.48,26.54,26.42,26.46,765200.0,12.2416,12.2694,12.2139,12.2324,765200.0
2007-05-01 09:45:00,26.46,26.49,26.35,26.48,918100.0,12.2324,12.2462,12.1815,12.2416,918100.0
2007-05-01 09:50:00,26.48,26.49,26.42,26.43,469200.0,12.2416,12.2462,12.2139,12.2185,469200.0
2007-05-01 09:55:00,26.42,26.43,26.37,26.37,498500.0,12.2139,12.2185,12.1908,12.1908,498500.0
2007-05-01 10:00:00,26.37,26.59,26.34,26.34,734200.0,12.1908,12.2925,12.1769,12.1769,734200.0
2007-05-01 10:05:00,26.33,26.44,26.33,26.42,486400.0,12.1723,12.2231,12.1723,12.2139,486400.0
2007-05-01 10:10:00,26.42,26.5,26.39,26.41,343800.0,12.2139,12.2509,12.2,12.2093,343800.0
2007-05-01 10:15:00,26.41,26.42,26.38,26.39,291000.0,12.2093,12.2139,12.1954,12.2,291000.0
2007-05-01 10:20:00,26.38,26.39,26.32,26.32,666900.0,12.1954,12.2,12.1677,12.1677,666900.0
2007-05-01 10:25:00,26.32,26.38,26.28,26.36,660500.0,12.1677,12.1954,12.1492,12.1861,660500.0
2007-05-01 10:30:00,26.35,26.38,26.34,26.37,186200.0,12.1815,12.1954,12.1769,12.1908,186200.0
2007-05-01 10:35:00,26.36,26.41,26.36,26.37,311200.0,12.1861,12.2093,12.1861,12.1908,311200.0
2007-05-01 10:40:00,26.37,26.42,26.35,26.4,398600.0,12.1908,12.2139,12.1815,12.2046,398600.0
2007-05-01 10:45:00,26.4,26.43,26.4,26.42,591100.0,12.2046,12.2185,12.2046,12.2139,591100.0
2007-05-01 10:50:00,26.43,26.43,26.38,26.39,282800.0,12.2185,12.2185,12.1954,12.2,282800.0
2007-05-01 10:55:00,26.39,26.4,26.36,26.36,314100.0,12.2,12.2046,12.1861,12.1861,314100.0
2007-05-01 11:00:00,26.37,26.4,26.32,26.38,456900.0,12.1908,12.2046,12.1677,12.1954,456900.0
2007-05-01 11:05:00,26.39,26.4,26.37,26.37,458400.0,12.2,12.2046,12.1908,12.1908,458400.0
2007-05-01 11:10:00,26.37,26.39,26.35,26.35,239500.0,12.1908,12.2,12.1815,12.1815,239500.0
2007-05-01 11:15:00,26.36,26.39,26.34,26.39,221000.0,12.1861,12.2,12.1769,12.2,221000.0
2007-05-01 11:20:00,26.39,26.43,26.38,26.4,304100.0,12.2,12.2185,12.1954,12.2046,304100.0
2007-05-01 11:25:00,26.41,26.42,26.39,26.4,169500.0,12.2093,12.2139,12.2,12.2046,169500.0
2007-05-01 11:30:00,26.41,26.46,26.39,26.46,342900.0,12.2093,12.2324,12.2,12.2324,342900.0
2007-05-01 11:35:00,26.47,26.48,26.45,26.45,338900.0,12.237,12.2416,12.2278,12.2278,338900.0
2007-05-01 11:40:00,26.45,26.47,26.43,26.44,190200.0,12.2278,12.237,12.2185,12.2231,190200.0
2007-05-01 11:45:00,26.44,26.45,26.38,26.39,408200.0,12.2231,12.2278,12.1954,12.2,408200.0
2007-05-01 11:50:00,26.39,26.39,26.35,26.37,376000.0,12.2,12.2,12.1815,12.1908,376000.0
2007-05-01 11:55:00,26.38,26.39,26.35,26.35,156500.0,12.1954,12.2,12.1815,12.1815,156500.0
2007-05-01 12:00:00,26.36,26.36,26.33,26.34,205500.0,12.1861,12.1861,12.1723,12.1769,205500.0
2007-05-01 12:05:00,26.34,26.37,26.34,26.37,193600.0,12.1769,12.1908,12.1769,12.1908,193600.0
2007-05-01 12:10:00,26.36,26.37,26.35,26.37,193100.0,12.1861,12.1908,12.1815,12.1908,193100.0
2007-05-01 12:15:00,26.36,26.44,26.35,26.39,407000.0,12.1861,12.2231,12.1815,12.2,407000.0
2007-05-01 12:20:00,26.39,26.43,26.39,26.42,535100.0,12.2,12.2185,12.2,12.2139,535100.0
2007-05-01 12:25:00,26.42,26.42,26.37,26.39,149900.0,12.2139,12.2139,12.1908,12.2,149900.0
2007-05-01 12:30:00,26.39,26.4,26.37,26.38,105600.0,12.2,12.2046,12.1908,12.1954,105600.0
2007-05-01 12:35:00,26.37,26.38,26.35,26.37,139800.0,12.1908,12.1954,12.1815,12.1908,139800.0
2007-05-01 12:40:00,26.37,26.38,26.36,26.36,187800.0,12.1908,12.1954,12.1861,12.1861,187800.0
2007-05-01 12:45:00,26.37,26.39,26.36,26.38,188200.0,12.1908,12.2,12.1861,12.1954,188200.0
2007-05-01 12:50:00,26.38,26.41,26.37,26.4,650300.0,12.1954,12.2093,12.1908,12.2046,650300.0
2007-05-01 12:55:00,26.4,26.41,26.39,26.4,202800.0,12.2046,12.2093,12.2,12.2046,202800.0
2007-05-01 13:00:00,26.4,26.4,26.37,26.39,228300.0,12.2046,12.2046,12.1908,12.2,228300.0
2007-05-01 13:05:00,26.4,26.4,26.39,26.39,117300.0,12.2046,12.2046,12.2,12.2,117300.0
2007-05-01 13:10:00,26.4,26.41,26.39,26.41,205800.0,12.2046,12.2093,12.2,12.2093,205800.0
2007-05-01 13:15:00,26.41,26.43,26.39,26.42,495800.0,12.2093,12.2185,12.2,12.2139,495800.0
2007-05-01 13:20:00,26.41,26.42,26.39,26.4,210200.0,12.2093,12.2139,12.2,12.2046,210200.0
2007-05-01 13:25:00,26.41,26.47,26.4,26.45,379000.0,12.2093,12.237,12.2046,12.2278,379000.0
2007-05-01 13:30:00,26.46,26.49,26.44,26.49,161600.0,12.2324,12.2462,12.2231,12.2462,161600.0
2007-05-01 13:35:00,26.49,26.51,26.48,26.5,257500.0,12.2462,12.2555,12.2416,12.2509,257500.0
2007-05-01 13:40:00,26.51,26.6,26.5,26.54,1123900.0,12.2555,12.2971,12.2509,12.2694,1123900.0
2007-05-01 13:45:00,26.55,26.55,26.49,26.51,338900.0,12.274,12.274,12.2462,12.2555,338900.0
2007-05-01 13:50:00,26.52,26.52,26.48,26.51,324400.0,12.2601,12.2601,12.2416,12.2555,324400.0
2007-05-01 13:55:00,26.51,26.53,26.48,26.51,222800.0,12.2555,12.2647,12.2416,12.2555,222800.0
2007-05-01 14:00:00,26.51,26.54,26.45,26.47,258400.0,12.2555,12.2694,12.2278,12.237,258400.0
2007-05-01 14:05:00,26.47,26.53,26.47,26.5,413300.0,12.237,12.2647,12.237,12.2509,413300.0
2007-05-01 14:10:00,26.49,26.5,26.43,26.45,743800.0,12.2462,12.2509,12.2185,12.2278,743800.0
2007-05-01 14:15:00,26.45,26.47,26.43,26.47,379100.0,12.2278,12.237,12.2185,12.237,379100.0
2007-05-01 14:20:00,26.47,26.52,26.46,26.5,361800.0,12.237,12.2601,12.2324,12.2509,361800.0
2007-05-01 14:25:00,26.5,26.5,26.45,26.47,254700.0,12.2509,12.2509,12.2278,12.237,254700.0
2007-05-01 14:30:00,26.48,26.52,26.47,26.51,176300.0,12.2416,12.2601,12.237,12.2555,176300.0
2007-05-01 14:35:00,26.51,26.54,26.5,26.53,276900.0,12.2555,12.2694,12.2509,12.2647,276900.0
2007-05-01 14:40:00,26.52,26.57,26.5,26.5,1187700.0,12.2601,12.2832,12.2509,12.2509,1187700.0
2007-05-01 14:45:00,26.51,26.51,26.5,26.51,253900.0,12.2555,12.2555,12.2509,12.2555,253900.0
2007-05-01 14:50:00,26.5,26.53,26.5,26.53,363700.0,12.2509,12.2647,12.2509,12.2647,363700.0
2007-05-01 14:55:00,26.53,26.56,26.53,26.55,354300.0,12.2647,12.2786,12.2647,12.274,354300.0
2007-05-01 15:00:00,26.55,26.56,26.53,26.56,291600.0,12.274,12.2786,12.2647,12.2786,291600.0
2007-05-01 15:05:00,26.56,26.56,26.5,26.52,664700.0,12.2786,12.2786,12.2509,12.2601,664700.0
2007-05-01 15:10:00,26.51,26.52,26.51,26.51,180000.0,12.2555,12.2601,12.2555,12.2555,180000.0
2007-05-01 15:15:00,26.52,26.54,26.51,26.52,678100.0,12.2601,12.2694,12.2555,12.2601,678100.0
2007-05-01 15:20:00,26.52,26.55,26.52,26.54,516600.0,12.2601,12.274,12.2601,12.2694,516600.0
2007-05-01 15:25:00,26.54,26.56,26.51,26.52,941400.0,12.2694,12.2786,12.2555,12.2601,941400.0
2007-05-01 15:30:00,26.52,26.54,26.5,26.52,334400.0,12.2601,12.2694,12.2509,12.2601,334400.0
2007-05-01 15:35:00,26.53,26.53,26.51,26.52,422200.0,12.2647,12.2647,12.2555,12.2601,422200.0
2007-05-01 15:40:00,26.51,26.55,26.51,26.55,552200.0,12.2555,12.274,12.2555,12.274,552200.0
2007-05-01 15:45:00,26.55,26.58,26.54,26.57,656900.0,12.274,12.2878,12.2694,12.2832,656900.0
2007-05-01 15:50:00,26.57,26.58,26.55,26.55,639500.0,12.2832,12.2878,12.274,12.274,639500.0
2007-05-01 15:55:00,26.55,26.6,26.54,26.59,981400.0,12.274,12.2971,12.2694,12.2925,981400.0
2007-05-02 09:30:00,26.6,26.6,26.52,26.58,785500.0,12.2971,12.2971,12.2601,12.2878,785500.0
2007-05-02 09:35:00,26.58,26.58,26.5,26.51,395900.0,12.2878,12.2878,12.2509,12.2555,395900.0
2007-05-02 09:40:00,26.51,26.55,26.49,26.51,394100.0,12.2555,12.274,12.2462,12.2555,394100.0
2007-05-02 09:45:00,26.52,26.56,26.49,26.51,467700.0,12.2601,12.2786,12.2462,12.2555,467700.0
2007-05-02 09:50:00,26.51,26.53,26.46,26.46,330600.0,12.2555,12.2647,12.2324,12.2324,330600.0
2007-05-02 09:55:00,26.46,26.49,26.42,26.48,648000.0,12.2324,12.2462,12.2139,12.2416,648000.0
2007-05-02 10:00:00,26.48,26.5,26.47,26.48,354300.0,12.2416,12.2509,12.237,12.2416,354300.0
2007-05-02 10:05:00,26.49,26.49,26.41,26.41,486600.0,12.2462,12.2462,12.2093,12.2093,486600.0
2007-05-02 10:10:00,26.42,26.44,26.4,26.42,416400.0,12.2139,12.2231,12.2046,12.2139,416400.0
2007-05-02 10:15:00,26.41,26.43,26.38,26.38,343500.0,12.2093,12.2185,12.1954,12.1954,343500.0
2007-05-02 10:20:00,26.38,26.4,26.36,26.4,321400.0,12.1954,12.2046,12.1861,12.2046,321400.0
2007-05-02 10:25:00,26.39,26.44,26.39,26.41,414800.0,12.2,12.2231,12.2,12.2093,414800.0
2007-05-02 10:30:00,26.41,26.45,26.4,26.45,496500.0,12.2093,12.2278,12.2046,12.2278,496500.0
2007-05-02 10:35:00,26.45,26.57,26.44,26.51,918100.0,12.2278,12.2832,12.2231,12.2555,918100.0
2007-05-02 10:40:00,26.51,26.55,26.49,26.52,301200.0,12.2555,12.274,12.2462,12.2601,301200.0
2007-05-02 10:45:00,26.52,26.54,26.51,26.52,225300.0,12.2601,12.2694,12.2555,12.2601,225300.0
2007-05-02 10:50:00,26.52,26.54,26.51,26.54,374900.0,12.2601,12.2694,12.2555,12.2694,374900.0
2007-05-02 10:55:00,26.54,26.55,26.51,26.52,192000.0,12.2694,12.274,12.2555,12.2601,192000.0
2007-05-02 11:00:00,26.52,26.52,26.5,26.5,277600.0,12.2601,12.2601,12.2509,12.2509,277600.0
2007-05-02 11:05:00,26.5,26.5,26.47,26.47,311800.0,12.2509,12.2509,12.237,12.237,311800.0
2007-05-02 11:10:00,26.48,26.48,26.42,26.43,621400.0,12.2416,12.2416,12.2139,12.2185,621400.0
2007-05-02 11:15:00,26.42,26.44,26.4,26.42,502800.0,12.2139,12.2231,12.2046,12.2139,502800.0
2007-05-02 11:20:00,26.43,26.48,26.42,26.48,533400.0,12.2185,12.2416,12.2139,12.2416,533400.0
2007-05-02 11:25:00,26.48,26.52,26.47,26.49,323200.0,12.2416,12.2601,12.237,12.2462,323200.0
2007-05-02 11:30:00,26.5,26.53,26.47,26.51,374400.0,12.2509,12.2647,12.237,12.2555,374400.0
2007-05-02 11:35:00,26.52,26.55,26.51,26.55,208500.0,12.2601,12.274,12.2555,12.274,208500.0
2007-05-02 11:40:00,26.54,26.57,26.52,26.55,307800.0,12.2694,12.2832,12.2601,12.274,307800.0
2007-05-02 11:45:00,26.54,26.57,26.53,26.56,279400.0,12.2694,12.2832,12.2647,12.2786,279400.0
2007-05-02 11:50:00,26.56,26.57,26.55,26.56,149400.0,12.2786,12.2832,12.274,12.2786,149400.0
2007-05-02 11:55:00,26.56,26.59,26.56,26.59,131000.0,12.2786,12.2925,12.2786,12.2925,131000.0
2007-05-02 12:00:00,26.58,26.59,26.55,26.55,380700.0,12.2878,12.2925,12.274,12.274,380700.0
2007-05-02 12:05:00,26.55,26.56,26.55,26.55,103500.0,12.274,12.2786,12.274,12.274,103500.0
2007-05-02 12:10:00,26.56,26.57,26.55,26.57,121500.0,12.2786,12.2832,12.274,12.2832,121500.0
2007-05-02 12:15:00,26.56,26.59,26.56,26.59,155400.0,12.2786,12.2925,12.2786,12.2925,155400.0
2007-05-02 12:20:00,26.59,26.62,26.58,26.61,290300.0,12.2925,12.3063,12.2878,12.3017,290300.0
2007-05-02 12:25:00,26.61,26.65,26.61,26.64,167900.0,12.3017,12.3202,12.3017,12.3156,167900.0
2007-05-02 12:30:00,26.64,26.66,26.63,26.66,278200.0,12.3156,12.3248,12.311,12.3248,278200.0
2007-05-02 12:35:00,26.65,26.66,26.63,26.64,275400.0,12.3202,12.3248,12.311,12.3156,275400.0
2007-05-02 12:40:00,26.64,26.67,26.63,26.66,240100.0,12.3156,12.3295,12.311,12.3248,240100.0
2007-05-02 12:45:00,26.65,26.69,26.65,26.68,326900.0,12.3202,12.3387,12.3202,12.3341,326900.0
2007-05-02 12:50:00,26.67,26.7,26.67,26.67,373600.0,12.3295,12.3433,12.3295,12.3295,373600.0
2007-05-02 12:55:00,26.67,26.68,26.65,26.65,257200.0,12.3295,12.3341,12.3202,12.3202,257200.0
2007-05-02 13:00:00,26.66,26.68,26.65,26.67,183700.0,12.3248,12.3341,12.3202,12.3295,183700.0
2007-05-02 13:05:00,26.67,26.67,26.66,26.66,93200.0,12.3295,12.3295,12.3248,12.3248,93200.0
2007-05-02 13:10:00,26.67,26.67,26.65,26.65,227100.0,12.3295,12.3295,12.3202,12.3202,227100.0
2007-05-02 13:15:00,26.66,26.66,26.65,26.66,87000.0,12.3248,12.3248,12.3202,12.3248,87000.0
2007-05-02 13:20:00,26.66,26.69,26.65,26.67,474200.0,12.3248,12.3387,12.3202,12.3295,474200.0
2007-05-02 13:25:00,26.68,26.69,26.67,26.68,150100.0,12.3341,12.3387,12.3295,12.3341,150100.0
2007-05-02 13:30:00,26.68,26.69,26.66,26.67,250500.0,12.3341,12.3387,12.3248,12.3295,250500.0
2007-05-02 13:35:00,26.66,26.67,26.6,26.6,433400.0,12.3248,12.3295,12.2971,12.2971,433400.0
2007-05-02 13:40:00,26.61,26.61,26.56,26.59,579100.0,12.3017,12.3017,12.2786,12.2925,579100.0
2007-05-02 13:45:00,26.59,26.63,26.58,26.63,364000.0,12.2925,12.311,12.2878,12.311,364000.0
2007-05-02 13:50:00,26.63,26.66,26.63,26.65,164500.0,12.311,12.3248,12.311,12.3202,164500.0
2007-05-02 13:55:00,26.66,26.66,26.6,26.62,697700.0,12.3248,12.3248,12.2971,12.3063,697700.0
2007-05-02 14:00:00,26.62,26.62,26.59,26.61,694900.0,12.3063,12.3063,12.2925,12.3017,694900.0
2007-05-02 14:05:00,26.61,26.62,26.58,26.58,210200.0,12.3017,12.3063,12.2878,12.2878,210200.0
2007-05-02 14:10:00,26.59,26.6,26.58,26.59,117400.0,12.2925,12.2971,12.2878,12.2925,117400.0
2007-05-02 14:15:00,26.6,26.68,26.59,26.68,718300.0,12.2971,12.3341,12.2925,12.3341,718300.0
2007-05-02 14:20:00,26.68,26.72,26.67,26.71,673700.0,12.3341,12.3526,12.3295,12.3479,673700.0
2007-05-02 14:25:00,26.71,26.73,26.69,26.73,629800.0,12.3479,12.3572,12.3387,12.3572,629800.0
2007-05-02 14:30:00,26.74,26.76,26.71,26.73,658600.0,12.3618,12.3711,12.3479,12.3572,658600.0
2007-05-02 14:35:00,26.73,26.74,26.72,26.72,257300.0,12.3572,12.3618,12.3526,12.3526,257300.0
2007-05-02 14:40:00,26.72,26.74,26.71,26.71,386800.0,12.3526,12.3618,12.3479,12.3479,386800.0
2007-05-02 14:45:00,26.71,26.72,26.68,26.69,468900.0,12.3479,12.3526,12.3341,12.3387,468900.0
2007-05-02 14:50:00,26.69,26.71,26.68,26.7,213100.0,12.3387,12.3479,12.3341,12.3433,213100.0
2007-05-02 14:55:00,26.71,26.71,26.69,26.7,239500.0,12.3479,12.3479,12.3387,12.3433,239500.0
2007-05-02 15:00:00,26.7,26.73,26.66,26.66,456500.0,12.3433,12.3572,12.3248,12.3248,456500.0
2007-05-02 15:05:00,26.67,26.69,26.64,26.65,624000.0,12.3295,12.3387,12.3156,12.3202,624000.0
2007-05-02 15:10:00,26.65,26.67,26.63,26.63,486100.0,12.3202,12.3295,12.311,12.311,486100.0
2007-05-02 15:15:00,26.63,26.65,26.62,26.65,268800.0,12.311,12.3202,12.3063,12.3202,268800.0
2007-05-02 15:20:00,26.65,26.66,26.63,26.65,547600.0,12.3202,12.3248,12.311,12.3202,547600.0
2007-05-02 15:25:00,26.65,26.66,26.64,26.64,422100.0,12.3202,12.3248,12.3156,12.3156,422100.0
2007-05-02 15:30:00,26.64,26.65,26.63,26.64,376800.0,12.3156,12.3202,12.311,12.3156,376800.0
2007-05-02 15:35:00,26.65,26.65,26.62,26.63,448200.0,12.3202,12.3202,12.3063,12.311,448200.0
2007-05-02 15:40:00,26.63,26.63,26.6,26.6,792700.0,12.311,12.311,12.2971,12.2971,792700.0
2007-05-02 15:45:00,26.6,26.61,26.57,26.59,712100.0,12.2971,12.3017,12.2832,12.2925,712100.0
2007-05-02 15:50:00,26.59,26.6,26.56,26.57,1001900.0,12.2925,12.2971,12.2786,12.2832,1001900.0
2007-05-02 15:55:00,26.57,26.62,26.55,26.6,1526800.0,12.2832,12.3063,12.274,12.2971,1526800.0
2007-05-03 09:30:00,26.59,26.77,26.59,26.76,906700.0,12.2925,12.3757,12.2925,12.3711,906700.0
2007-05-03 09:35:00,26.76,26.77,26.6,26.68,570300.0,12.3711,12.3757,12.2971,12.3341,570300.0
2007-05-03 09:40:00,26.67,26.71,26.65,26.67,440800.0,12.3295,12.3479,12.3202,12.3295,440800.0
2007-05-03 09:45:00,26.67,26.73,26.65,26.72,487000.0,12.3295,12.3572,12.3202,12.3526,487000.0
2007-05-03 09:50:00,26.72,26.78,26.71,26.76,332700.0,12.3526,12.3803,12.3479,12.3711,332700.0
2007-05-03 09:55:00,26.77,26.77,26.74,26.76,259600.0,12.3757,12.3757,12.3618,12.3711,259600.0
2007-05-03 10:00:00,26.76,26.85,26.76,26.84,947100.0,12.3711,12.4127,12.3711,12.408,947100.0
2007-05-03 10:05:00,26.84,26.88,26.81,26.83,511700.0,12.408,12.4265,12.3942,12.4034,511700.0
2007-05-03 10:10:00,26.84,26.84,26.8,26.82,277300.0,12.408,12.408,12.3896,12.3988,277300.0
2007-05-03 10:15:00,26.81,26.82,26.72,26.74,593500.0,12.3942,12.3988,12.3526,12.3618,593500.0
2007-05-03 10:20:00,26.74,26.8,26.73,26.77,427800.0,12.3618,12.3896,12.3572,12.3757,427800.0
2007-05-03 10:25:00,26.76,26.78,26.74,26.76,376400.0,12.3711,12.3803,12.3618,12.3711,376400.0
2007-05-03 10:30:00,26.76,26.77,26.75,26.75,180700.0,12.3711,12.3757,12.3664,12.3664,180700.0
2007-05-03 10:35:00,26.75,26.77,26.74,26.75,377500.0,12.3664,12.3757,12.3618,12.3664,377500.0
2007-05-03 10:40:00,26.75,26.78,26.73,26.78,469000.0,12.3664,12.3803,12.3572,12.3803,469000.0
2007-05-03 10:45:00,26.78,26.79,26.76,26.78,418800.0,12.3803,12.3849,12.3711,12.3803,418800.0
2007-05-03 10:50:00,26.78,26.81,26.77,26.79,413700.0,12.3803,12.3942,12.3757,12.3849,413700.0
2007-05-03 10:55:00,26.79,26.82,26.78,26.79,403300.0,12.3849,12.3988,12.3803,12.3849,403300.0
2007-05-03 11:00:00,26.79,26.8,26.75,26.78,388900.0,12.3849,12.3896,12.3664,12.3803,388900.0
2007-05-03 11:05:00,26.78,26.84,26.78,26.82,464900.0,12.3803,12.408,12.3803,12.3988,464900.0
2007-05-03 11:10:00,26.83,26.84,26.81,26.82,435000.0,12.4034,12.408,12.3942,12.3988,435000.0
2007-05-03 11:15:00,26.83,26.85,26.82,26.84,339800.0,12.4034,12.4127,12.3988,12.408,339800.0
2007-05-03 11:20:00,26.85,26.96,26.84,26.96,1563200.0,12.4127,12.4635,12.408,12.4635,1563200.0
2007-05-03 11:25:00,26.95,26.97,26.87,26.88,1098900.0,12.4589,12.4681,12.4219,12.4265,1098900.0
2007-05-03 11:30:00,26.88,26.9,26.83,26.86,577300.0,12.4265,12.4358,12.4034,12.4173,577300.0
2007-05-03 11:35:00,26.86,26.86,26.83,26.83,205800.0,12.4173,12.4173,12.4034,12.4034,205800.0
2007-05-03 11:40:00,26.83,26.89,26.82,26.88,211600.0,12.4034,12.4312,12.3988,12.4265,211600.0
2007-05-03 11:45:00,26.88,26.92,26.87,26.88,536000.0,12.4265,12.445,12.4219,12.4265,536000.0
2007-05-03 11:50:00,26.88,26.89,26.83,26.84,381500.0,12.4265,12.4312,12.4034,12.408,381500.0
2007-05-03 11:55:00,26.84,26.9,26.83,26.88,336400.0,12.408,12.4358,12.4034,12.4265,336400.0
2007-05-03 12:00:00,26.88,26.9,26.81,26.83,338900.0,12.4265,12.4358,12.3942,12.4034,338900.0
2007-05-03 12:05:00,26.82,26.85,26.82,26.84,187200.0,12.3988,12.4127,12.3988,12.408,187200.0
2007-05-03 12:10:00,26.83,26.84,26.82,26.82,72100.0,12.4034,12.408,12.3988,12.3988,72100.0
2007-05-03 12:15:00,26.82,26.86,26.82,26.82,266400.0,12.3988,12.4173,12.3988,12.3988,266400.0
2007-05-03 12:20:00,26.82,26.84,26.8,26.83,252500.0,12.3988,12.408,12.3896,12.4034,252500.0
2007-05-03 12:25:00,26.82,26.84,26.78,26.79,174200.0,12.3988,12.408,12.3803,12.3849,174200.0
2007-05-03 12:30:00,26.8,26.84,26.79,26.84,198400.0,12.3896,12.408,12.3849,12.408,198400.0
2007-05-03 12:35:00,26.84,26.85,26.82,26.84,203700.0,12.408,12.4127,12.3988,12.408,203700.0
2007-05-03 12:40:00,26.83,26.86,26.83,26.84,158700.0,12.4034,12.4173,12.4034,12.408,158700.0
2007-05-03 12:45:00,26.85,26.85,26.82,26.82,141800.0,12.4127,12.4127,12.3988,12.3988,141800.0
2007-05-03 12:50:00,26.82,26.82,26.76,26.79,359400.0,12.3988,12.3988,12.3711,12.3849,359400.0
2007-05-03 12:55:00,26.78,26.79,26.77,26.78,198200.0,12.3803,12.3849,12.3757,12.3803,198200.0
2007-05-03 13:00:00,26.78,26.82,26.78,26.81,145500.0,12.3803,12.3988,12.3803,12.3942,145500.0
2007-05-03 13:05:00,26.81,26.84,26.8,26.83,461100.0,12.3942,12.408,12.3896,12.4034,461100.0
2007-05-03 13:10:00,26.83,26.84,26.81,26.82,363500.0,12.4034,12.408,12.3942,12.3988,363500.0
2007-05-03 13:15:00,26.82,26.84,26.82,26.83,192500.0,12.3988,12.408,12.3988,12.4034,192500.0
2007-05-03 13:20:00,26.84,26.86,26.83,26.86,596600.0,12.408,12.4173,12.4034,12.4173,596600.0
2007-05-03 13:25:00,26.86,26.87,26.78,26.86,609300.0,12.4173,12.4219,12.3803,12.4173,609300.0
2007-05-03 13:30:00,26.85,26.89,26.85,26.87,397300.0,12.4127,12.4312,12.4127,12.4219,397300.0
2007-05-03 13:35:00,26.87,26.9,26.85,26.89,474300.0,12.4219,12.4358,12.4127,12.4312,474300.0
2007-05-03 13:40:00,26.89,26.91,26.88,26.9,365000.0,12.4312,12.4404,12.4265,12.4358,365000.0
2007-05-03 13:45:00,26.89,26.92,26.88,26.92,581000.0,12.4312,12.445,12.4265,12.445,581000.0
2007-05-03 13:50:00,26.92,26.93,26.91,26.92,502200.0,12.445,12.4497,12.4404,12.445,502200.0
2007-05-03 13:55:00,26.92,26.95,26.91,26.92,728100.0,12.445,12.4589,12.4404,12.445,728100.0
2007-05-03 14:00:00,26.92,26.93,26.9,26.91,483200.0,12.445,12.4497,12.4358,12.4404,483200.0
2007-05-03 14:05:00,26.9,26.94,26.89,26.94,562900.0,12.4358,12.4543,12.4312,12.4543,562900.0
2007-05-03 14:10:00,26.93,26.94,26.92,26.93,252500.0,12.4497,12.4543,12.445,12.4497,252500.0
2007-05-03 14:15:00,26.92,26.93,26.92,26.92,131000.0,12.445,12.4497,12.445,12.445,131000.0
2007-05-03 14:20:00,26.92,26.95,26.92,26.94,581600.0,12.445,12.4589,12.445,12.4543,581600.0
2007-05-03 14:25:00,26.94,26.95,26.94,26.94,126700.0,12.4543,12.4589,12.4543,12.4543,126700.0
2007-05-03 14:30:00,26.95,26.95,26.94,26.94,141800.0,12.4589,12.4589,12.4543,12.4543,141800.0
2007-05-03 14:35:00,26.94,26.95,26.92,26.92,822200.0,12.4543,12.4589,12.445,12.445,822200.0
2007-05-03 14:40:00,26.92,26.93,26.91,26.91,304100.0,12.445,12.4497,12.4404,12.4404,304100.0
2007-05-03 14:45:00,26.92,26.93,26.89,26.91,1120500.0,12.445,12.4497,12.4312,12.4404,1120500.0
2007-05-03 14:50:00,26.91,26.92,26.9,26.91,484500.0,12.4404,12.445,12.4358,12.4404,484500.0
2007-05-03 14:55:00,26.91,26.94,26.9,26.93,528100.0,12.4404,12.4543,12.4358,12.4497,528100.0
2007-05-03 15:00:00,26.93,26.95,26.92,26.93,306800.0,12.4497,12.4589,12.445,12.4497,306800.0
2007-05-03 15:05:00,26.92,26.93,26.91,26.92,288500.0,12.445,12.4497,12.4404,12.445,288500.0
2007-05-03 15:10:00,26.91,26.93,26.91,26.93,305900.0,12.4404,12.4497,12.4404,12.4497,305900.0
2007-05-03 15:15:00,26.92,26.93,26.91,26.92,388800.0,12.445,12.4497,12.4404,12.445,388800.0
2007-05-03 15:20:00,26.93,26.93,26.9,26.91,381300.0,12.4497,12.4497,12.4358,12.4404,381300.0
2007-05-03 15:25:00,26.91,26.92,26.9,26.92,415000.0,12.4404,12.445,12.4358,12.445,415000.0
2007-05-03 15:30:00,26.91,26.92,26.89,26.92,705200.0,12.4404,12.445,12.4312,12.445,705200.0
2007-05-03 15:35:00,26.93,26.93,26.9,26.91,945400.0,12.4497,12.4497,12.4358,12.4404,945400.0
2007-05-03 15:40:00,26.91,26.92,26.87,26.89,969300.0,12.4404,12.445,12.4219,12.4312,969300.0
2007-05-03 15:45:00,26.88,26.92,26.84,26.85,1351100.0,12.4265,12.445,12.408,12.4127,1351100.0
2007-05-03 15:50:00,26.85,26.88,26.84,26.88,623600.0,12.4127,12.4265,12.408,12.4265,623600.0
2007-05-03 15:55:00,26.87,26.89,26.86,26.87,1129200.0,12.4219,12.4312,12.4173,12.4219,1129200.0
2007-05-04 09:30:00,26.81,26.97,26.81,26.91,731400.0,12.3942,12.4681,12.3942,12.4404,731400.0
2007-05-04 09:35:00,26.91,26.92,26.87,26.87,424900.0,12.4404,12.445,12.4219,12.4219,424900.0
2007-05-04 09:40:00,26.87,26.93,26.87,26.92,317600.0,12.4219,12.4497,12.4219,12.445,317600.0
2007-05-04 09:45:00,26.92,26.93,26.9,26.91,257600.0,12.445,12.4497,12.4358,12.4404,257600.0
2007-05-04 09:50:00,26.91,26.97,26.9,26.96,418900.0,12.4404,12.4681,12.4358,12.4635,418900.0
2007-05-04 09:55:00,26.96,26.99,26.94,26.98,359100.0,12.4635,12.4774,12.4543,12.4728,359100.0
2007-05-04 10:00:00,26.98,27.0,26.96,26.99,407500.0,12.4728,12.482,12.4635,12.4774,407500.0
2007-05-04 10:05:00,26.98,27.04,26.98,27.04,1278300.0,12.4728,12.5005,12.4728,12.5005,1278300.0
2007-05-04 10:10:00,27.04,27.07,27.02,27.07,714500.0,12.5005,12.5144,12.4913,12.5144,714500.0
2007-05-04 10:15:00,27.06,27.16,27.06,27.16,949500.0,12.5098,12.556,12.5098,12.556,949500.0
2007-05-04 10:20:00,27.16,27.22,27.15,27.21,1178400.0,12.556,12.5837,12.5514,12.5791,1178400.0
2007-05-04 10:25:00,27.2,27.24,27.14,27.16,911000.0,12.5745,12.593,12.5467,12.556,911000.0
2007-05-04 10:30:00,27.16,27.18,27.01,27.05,644900.0,12.556,12.5652,12.4866,12.5051,644900.0
2007-05-04 10:35:00,27.06,27.11,27.03,27.08,450900.0,12.5098,12.5329,12.4959,12.519,450900.0
2007-05-04 10:40:00,27.08,27.09,27.04,27.07,301300.0,12.519,12.5236,12.5005,12.5144,301300.0
2007-05-04 10:45:00,27.07,27.11,27.06,27.1,257700.0,12.5144,12.5329,12.5098,12.5282,257700.0
2007-05-04 10:50:00,27.1,27.11,27.05,27.05,335900.0,12.5282,12.5329,12.5051,12.5051,335900.0
2007-05-04 10:55:00,27.05,27.08,27.04,27.08,381400.0,12.5051,12.519,12.5005,12.519,381400.0
2007-05-04 11:00:00,27.07,27.08,27.06,27.07,276800.0,12.5144,12.519,12.5098,12.5144,276800.0
2007-05-04 11:05:00,27.06,27.07,27.02,27.04,332100.0,12.5098,12.5144,12.4913,12.5005,332100.0
2007-05-04 11:10:00,27.04,27.05,27.02,27.04,297200.0,12.5005,12.5051,12.4913,12.5005,297200.0
2007-05-04 11:15:00,27.04,27.07,27.03,27.06,263300.0,12.5005,12.5144,12.4959,12.5098,263300.0
2007-05-04 11:20:00,27.05,27.08,27.04,27.08,593000.0,12.5051,12.519,12.5005,12.519,593000.0
2007-05-04 11:25:00,27.07,27.09,27.07,27.08,574700.0,12.5144,12.5236,12.5144,12.519,574700.0
2007-05-04 11:30:00,27.08,27.08,27.06,27.06,494400.0,12.519,12.519,12.5098,12.5098,494400.0
2007-05-04 11:35:00,27.06,27.09,27.06,27.08,196800.0,12.5098,12.5236,12.5098,12.519,196800.0
2007-05-04 11:40:00,27.09,27.09,27.06,27.06,356800.0,12.5236,12.5236,12.5098,12.5098,356800.0
2007-05-04 11:45:00,27.06,27.1,27.04,27.05,340200.0,12.5098,12.5282,12.5005,12.5051,340200.0
2007-05-04 11:50:00,27.05,27.05,26.99,27.02,533300.0,12.5051,12.5051,12.4774,12.4913,533300.0
2007-05-04 11:55:00,27.02,27.05,27.02,27.02,229500.0,12.4913,12.5051,12.4913,12.4913,229500.0
2007-05-04 12:00:00,27.02,27.03,26.98,26.98,621500.0,12.4913,12.4959,12.4728,12.4728,621500.0
2007-05-04 12:05:00,26.98,27.0,26.96,26.99,299600.0,12.4728,12.482,12.4635,12.4774,299600.0
2007-05-04 12:10:00,26.99,27.0,26.95,26.98,333700.0,12.4774,12.482,12.4589,12.4728,333700.0
2007-05-04 12:15:00,26.98,26.99,26.97,26.99,219900.0,12.4728,12.4774,12.4681,12.4774,219900.0
2007-05-04 12:20:00,26.98,27.0,26.95,26.98,492400.0,12.4728,12.482,12.4589,12.4728,492400.0
2007-05-04 12:25:00,26.98,26.99,26.94,26.98,259900.0,12.4728,12.4774,12.4543,12.4728,259900.0
2007-05-04 12:30:00,26.98,27.08,26.98,27.07,574100.0,12.4728,12.519,12.4728,12.5144,574100.0
2007-05-04 12:35:00,27.07,27.08,27.01,27.01,412800.0,12.5144,12.519,12.4866,12.4866,412800.0
2007-05-04 12:40:00,27.02,27.02,26.98,27.01,337000.0,12.4913,12.4913,12.4728,12.4866,337000.0
2007-05-04 12:45:00,27.0,27.07,27.0,27.06,389600.0,12.482,12.5144,12.482,12.5098,389600.0
2007-05-04 12:50:00,27.05,27.09,27.04,27.07,282700.0,12.5051,12.5236,12.5005,12.5144,282700.0
2007-05-04 12:55:00,27.07,27.09,27.06,27.08,300200.0,12.5144,12.5236,12.5098,12.519,300200.0
2007-05-04 13:00:00,27.08,27.12,27.07,27.1,696400.0,12.519,12.5375,12.5144,12.5282,696400.0
2007-05-04 13:05:00,27.1,27.11,27.07,27.08,212100.0,12.5282,12.5329,12.5144,12.519,212100.0
2007-05-04 13:10:00,27.08,27.1,27.05,27.09,264800.0,12.519,12.5282,12.5051,12.5236,264800.0
2007-05-04 13:15:00,27.08,27.12,27.07,27.12,340600.0,12.519,12.5375,12.5144,12.5375,340600.0
2007-05-04 13:20:00,27.12,27.13,27.09,27.12,385200.0,12.5375,12.5421,12.5236,12.5375,385200.0
2007-05-04 13:25:00,27.11,27.12,27.1,27.1,371700.0,12.5329,12.5375,12.5282,12.5282,371700.0
2007-05-04 13:30:00,27.1,27.11,27.1,27.1,166800.0,12.5282,12.5329,12.5282,12.5282,166800.0
2007-05-04 13:35:00,27.1,27.13,27.1,27.13,223700.0,12.5282,12.5421,12.5282,12.5421,223700.0
2007-05-04 13:40:00,27.12,27.15,27.1,27.15,438000.0,12.5375,12.5514,12.5282,12.5514,438000.0
2007-05-04 13:45:00,27.15,27.18,27.14,27.14,504500.0,12.5514,12.5652,12.5467,12.5467,504500.0
2007-05-04 13:50:00,27.14,27.15,27.08,27.08,237600.0,12.5467,12.5514,12.519,12.519,237600.0
2007-05-04 13:55:00,27.08,27.12,27.06,27.12,582400.0,12.519,12.5375,12.5098,12.5375,582400.0
2007-05-04 14:00:00,27.12,27.12,27.08,27.12,258000.0,12.5375,12.5375,12.519,12.5375,258000.0
2007-05-04 14:05:00,27.12,27.12,27.1,27.1,319300.0,12.5375,12.5375,12.5282,12.5282,319300.0
2007-05-04 14:10:00,27.1,27.12,27.08,27.12,277700.0,12.5282,12.5375,12.519,12.5375,277700.0
2007-05-04 14:15:00,27.12,27.15,27.1,27.12,461700.0,12.5375,12.5514,12.5282,12.5375,461700.0
2007-05-04 14:20:00,27.12,27.13,27.11,27.13,251400.0,12.5375,12.5421,12.5329,12.5421,251400.0
2007-05-04 14:25:00,27.12,27.13,27.1,27.11,267500.0,12.5375,12.5421,12.5282,12.5329,267500.0
2007-05-04 14:30:00,27.11,27.14,27.11,27.13,415500.0,12.5329,12.5467,12.5329,12.5421,415500.0
2007-05-04 14:35:00,27.12,27.15,27.11,27.13,438400.0,12.5375,12.5514,12.5329,12.5421,438400.0
2007-05-04 14:40:00,27.13,27.13,27.1,27.1,182800.0,12.5421,12.5421,12.5282,12.5282,182800.0
2007-05-04 14:45:00,27.1,27.12,27.1,27.11,218200.0,12.5282,12.5375,12.5282,12.5329,218200.0
2007-05-04 14:50:00,27.1,27.11,27.1,27.1,130700.0,12.5282,12.5329,12.5282,12.5282,130700.0
2007-05-04 14:55:00,27.1,27.14,27.1,27.13,442900.0,12.5282,12.5467,12.5282,12.5421,442900.0
2007-05-04 15:00:00,27.12,27.15,27.12,27.12,416200.0,12.5375,12.5514,12.5375,12.5375,416200.0
2007-05-04 15:05:00,27.12,27.13,27.11,27.11,221600.0,12.5375,12.5421,12.5329,12.5329,221600.0
2007-05-04 15:10:00,27.11,27.13,27.11,27.11,313300.0,12.5329,12.5421,12.5329,12.5329,313300.0
2007-05-04 15:15:00,27.12,27.13,27.11,27.12,391000.0,12.5375,12.5421,12.5329,12.5375,391000.0
2007-05-04 15:20:00,27.11,27.14,27.11,27.13,441600.0,12.5329,12.5467,12.5329,12.5421,441600.0
2007-05-04 15:25:00,27.13,27.14,27.12,27.12,357500.0,12.5421,12.5467,12.5375,12.5375,357500.0
2007-05-04 15:30:00,27.12,27.13,27.12,27.12,267300.0,12.5375,12.5421,12.5375,12.5375,267300.0
2007-05-04 15:35:00,27.12,27.13,27.04,27.06,629400.0,12.5375,12.5421,12.5005,12.5098,629400.0
2007-05-04 15:40:00,27.07,27.08,26.99,27.02,826000.0,12.5144,12.519,12.4774,12.4913,826000.0
2007-05-04 15:45:00,27.02,27.04,26.99,27.0,622000.0,12.4913,12.5005,12.4774,12.482,622000.0
2007-05-04 15:50:00,27.0,27.03,26.99,27.03,951200.0,12.482,12.4959,12.4774,12.4959,951200.0
2007-05-04 15:55:00,27.02,27.08,27.02,27.08,1064700.0,12.4913,12.519,12.4913,12.519,1064700.0
2007-05-07 09:30:00,27.05,27.15,27.03,27.11,1077700.0,12.5051,12.5514,12.4959,12.5329,1077700.0
2007-05-07 09:35:00,27.12,27.15,27.07,27.13,333000.0,12.5375,12.5514,12.5144,12.5421,333000.0
2007-05-07 09:40:00,27.13,27.16,27.12,27.14,201000.0,12.5421,12.556,12.5375,12.5467,201000.0
2007-05-07 09:45:00,27.15,27.15,27.1,27.12,270100.0,12.5514,12.5514,12.5282,12.5375,270100.0
2007-05-07 09:50:00,27.13,27.14,27.08,27.11,387100.0,12.5421,12.5467,12.519,12.5329,387100.0
2007-05-07 09:55:00,27.11,27.13,27.1,27.11,283500.0,12.5329,12.5421,12.5282,12.5329,283500.0
2007-05-07 10:00:00,27.11,27.15,27.11,27.12,484800.0,12.5329,12.5514,12.5329,12.5375,484800.0
2007-05-07 10:05:00,27.12,27.16,27.09,27.16,414300.0,12.5375,12.556,12.5236,12.556,414300.0
2007-05-07 10:10:00,27.16,27.17,27.09,27.11,380700.0,12.556,12.5606,12.5236,12.5329,380700.0
2007-05-07 10:15:00,27.11,27.12,27.09,27.09,155200.0,12.5329,12.5375,12.5236,12.5236,155200.0
2007-05-07 10:20:00,27.09,27.13,27.09,27.11,309300.0,12.5236,12.5421,12.5236,12.5329,309300.0
2007-05-07 10:25:00,27.11,27.11,27.08,27.09,175400.0,12.5329,12.5329,12.519,12.5236,175400.0
2007-05-07 10:30:00,27.09,27.1,27.02,27.04,338100.0,12.5236,12.5282,12.4913,12.5005,338100.0
2007-05-07 10:35:00,27.03,27.06,27.02,27.04,313400.0,12.4959,12.5098,12.4913,12.5005,313400.0
2007-05-07 10:40:00,27.04,27.04,27.02,27.04,243900.0,12.5005,12.5005,12.4913,12.5005,243900.0
2007-05-07 10:45:00,27.04,27.04,26.99,27.0,666200.0,12.5005,12.5005,12.4774,12.482,666200.0
2007-05-07 10:50:00,27.0,27.01,26.99,27.01,446300.0,12.482,12.4866,12.4774,12.4866,446300.0
2007-05-07 10:55:00,27.01,27.01,26.96,26.98,254300.0,12.4866,12.4866,12.4635,12.4728,254300.0
2007-05-07 11:00:00,26.98,26.99,26.94,26.97,489400.0,12.4728,12.4774,12.4543,12.4681,489400.0
2007-05-07 11:05:00,26.98,27.01,26.97,27.0,510700.0,12.4728,12.4866,12.4681,12.482,510700.0
2007-05-07 11:10:00,27.0,27.04,26.99,27.04,483000.0,12.482,12.5005,12.4774,12.5005,483000.0
2007-05-07 11:15:00,27.04,27.07,27.02,27.07,391400.0,12.5005,12.5144,12.4913,12.5144,391400.0
2007-05-07 11:20:00,27.07,27.08,27.01,27.02,455700.0,12.5144,12.519,12.4866,12.4913,455700.0
2007-05-07 11:25:00,27.02,27.04,27.01,27.02,285900.0,12.4913,12.5005,12.4866,12.4913,285900.0
2007-05-07 11:30:00,27.02,27.04,27.0,27.04,375500.0,12.4913,12.5005,12.482,12.5005,375500.0
2007-05-07 11:35:00,27.03,27.04,27.01,27.01,157100.0,12.4959,12.5005,12.4866,12.4866,157100.0
2007-05-07 11:40:00,27.02,27.03,27.0,27.03,241700.0,12.4913,12.4959,12.482,12.4959,241700.0
2007-05-07 11:45:00,27.02,27.04,27.01,27.01,293000.0,12.4913,12.5005,12.4866,12.4866,293000.0
2007-05-07 11:50:00,27.01,27.02,26.99,27.0,425400.0,12.4866,12.4913,12.4774,12.482,425400.0
2007-05-07 11:55:00,27.0,27.01,26.94,26.96,582800.0,12.482,12.4866,12.4543,12.4635,582800.0
2007-05-07 12:00:00,26.96,27.0,26.95,26.97,464000.0,12.4635,12.482,12.4589,12.4681,464000.0
2007-05-07 12:05:00,26.97,27.0,26.97,27.0,117300.0,12.4681,12.482,12.4681,12.482,117300.0
2007-05-07 12:10:00,27.0,27.03,26.99,27.02,309100.0,12.482,12.4959,12.4774,12.4913,309100.0
2007-05-07 12:15:00,27.01,27.03,27.0,27.03,472300.0,12.4866,12.4959,12.482,12.4959,472300.0
2007-05-07 12:20:00,27.03,27.04,27.01,27.01,153900.0,12.4959,12.5005,12.4866,12.4866,153900.0
2007-05-07 12:25:00,27.01,27.03,27.0,27.03,267300.0,12.4866,12.4959,12.482,12.4959,267300.0
2007-05-07 12:30:00,27.03,27.05,27.01,27.04,259100.0,12.4959,12.5051,12.4866,12.5005,259100.0
2007-05-07 12:35:00,27.04,27.07,27.04,27.04,466500.0,12.5005,12.5144,12.5005,12.5005,466500.0
2007-05-07 12:40:00,27.05,27.05,27.03,27.03,187900.0,12.5051,12.5051,12.4959,12.4959,187900.0
2007-05-07 12:45:00,27.03,27.06,27.03,27.05,221300.0,12.4959,12.5098,12.4959,12.5051,221300.0
2007-05-07 12:50:00,27.05,27.06,27.04,27.06,89700.0,12.5051,12.5098,12.5005,12.5098,89700.0
2007-05-07 12:55:00,27.05,27.06,27.05,27.06,140400.0,12.5051,12.5098,12.5051,12.5098,140400.0
2007-05-07 13:00:00,27.05,27.06,27.05,27.05,81200.0,12.5051,12.5098,12.5051,12.5051,81200.0
2007-05-07 13:05:00,27.05,27.06,27.05,27.06,122500.0,12.5051,12.5098,12.5051,12.5098,122500.0
2007-05-07 13:10:00,27.05,27.07,27.05,27.05,156500.0,12.5051,12.5144,12.5051,12.5051,156500.0
2007-05-07 13:15:00,27.05,27.05,27.03,27.03,125000.0,12.5051,12.5051,12.4959,12.4959,125000.0
2007-05-07 13:20:00,27.03,27.04,27.02,27.04,229800.0,12.4959,12.5005,12.4913,12.5005,229800.0
2007-05-07 13:25:00,27.03,27.05,27.03,27.05,126200.0,12.4959,12.5051,12.4959,12.5051,126200.0
2007-05-07 13:30:00,27.04,27.05,27.04,27.05,105700.0,12.5005,12.5051,12.5005,12.5051,105700.0
2007-05-07 13:35:00,27.05,27.06,27.04,27.06,113600.0,12.5051,12.5098,12.5005,12.5098,113600.0
2007-05-07 13:40:00,27.05,27.07,27.05,27.06,287300.0,12.5051,12.5144,12.5051,12.5098,287300.0
2007-05-07 13:45:00,27.05,27.08,27.05,27.08,436200.0,12.5051,12.519,12.5051,12.519,436200.0
2007-05-07 13:50:00,27.08,27.11,27.07,27.1,272600.0,12.519,12.5329,12.5144,12.5282,272600.0
2007-05-07 13:55:00,27.1,27.14,27.08,27.11,385300.0,12.5282,12.5467,12.519,12.5329,385300.0
2007-05-07 14:00:00,27.12,27.14,27.1,27.12,380600.0,12.5375,12.5467,12.5282,12.5375,380600.0
2007-05-07 14:05:00,27.13,27.15,27.12,27.15,511100.0,12.5421,12.5514,12.5375,12.5514,511100.0
2007-05-07 14:10:00,27.14,27.14,27.11,27.14,328400.0,12.5467,12.5467,12.5329,12.5467,328400.0
2007-05-07 14:15:00,27.13,27.16,27.13,27.15,581900.0,12.5421,12.556,12.5421,12.5514,581900.0
2007-05-07 14:20:00,27.14,27.16,27.14,27.15,442600.0,12.5467,12.556,12.5467,12.5514,442600.0
2007-05-07 14:25:00,27.15,27.18,27.14,27.18,476400.0,12.5514,12.5652,12.5467,12.5652,476400.0
2007-05-07 14:30:00,27.17,27.21,27.17,27.21,510100.0,12.5606,12.5791,12.5606,12.5791,510100.0
2007-05-07 14:35:00,27.21,27.22,27.19,27.21,729200.0,12.5791,12.5837,12.5699,12.5791,729200.0
2007-05-07 14:40:00,27.2,27.24,27.2,27.22,514400.0,12.5745,12.593,12.5745,12.5837,514400.0
2007-05-07 14:45:00,27.22,27.24,27.21,27.24,531400.0,12.5837,12.593,12.5791,12.593,531400.0
2007-05-07 14:50:00,27.23,27.24,27.21,27.24,742400.0,12.5883,12.593,12.5791,12.593,742400.0
2007-05-07 14:55:00,27.23,27.24,27.23,27.24,149300.0,12.5883,12.593,12.5883,12.593,149300.0
2007-05-07 15:00:00,27.23,27.25,27.21,27.24,813200.0,12.5883,12.5976,12.5791,12.593,813200.0
2007-05-07 15:05:00,27.24,27.24,27.22,27.23,880800.0,12.593,12.593,12.5837,12.5883,880800.0
2007-05-07 15:10:00,27.23,27.24,27.23,27.23,228100.0,12.5883,12.593,12.5883,12.5883,228100.0
2007-05-07 15:15:00,27.23,27.24,27.22,27.23,431100.0,12.5883,12.593,12.5837,12.5883,431100.0
2007-05-07 15:20:00,27.23,27.24,27.19,27.19,954500.0,12.5883,12.593,12.5699,12.5699,954500.0
2007-05-07 15:25:00,27.19,27.33,27.18,27.31,10287500.0,12.5699,12.6346,12.5652,12.6253,10287500.0
2007-05-07 15:30:00,27.32,27.35,27.28,27.28,1265000.0,12.6299,12.6438,12.6115,12.6115,1265000.0
2007-05-07 15:35:00,27.28,27.31,27.25,27.31,904300.0,12.6115,12.6253,12.5976,12.6253,904300.0
2007-05-07 15:40:00,27.3,27.35,27.29,27.33,1176900.0,12.6207,12.6438,12.6161,12.6346,1176900.0
2007-05-07 15:45:00,27.33,27.35,27.31,27.31,960500.0,12.6346,12.6438,12.6253,12.6253,960500.0
2007-05-07 15:50:00,27.31,27.37,27.3,27.37,2056800.0,12.6253,12.6531,12.6207,12.6531,2056800.0
2007-05-07 15:55:00,27.37,27.4,27.34,27.35,1834500.0,12.6531,12.6669,12.6392,12.6438,1834500.0
2007-05-08 09:30:00,27.28,27.32,27.23,27.29,1522600.0,12.6115,12.6299,12.5883,12.6161,1522600.0
2007-05-08 09:35:00,27.29,27.31,27.26,27.27,734700.0,12.6161,12.6253,12.6022,12.6068,734700.0
2007-05-08 09:40:00,27.28,27.28,27.19,27.25,787700.0,12.6115,12.6115,12.5699,12.5976,787700.0
2007-05-08 09:45:00,27.25,27.28,27.23,27.26,833300.0,12.5976,12.6115,12.5883,12.6022,833300.0
2007-05-08 09:50:00,27.26,27.3,27.19,27.27,923100.0,12.6022,12.6207,12.5699,12.6068,923100.0
2007-05-08 09:55:00,27.27,27.28,27.25,27.26,391100.0,12.6068,12.6115,12.5976,12.6022,391100.0
2007-05-08 10:00:00,27.27,27.29,27.24,27.26,634300.0,12.6068,12.6161,12.593,12.6022,634300.0
2007-05-08 10:05:00,27.25,27.29,27.25,27.29,552700.0,12.5976,12.6161,12.5976,12.6161,552700.0
2007-05-08 10:10:00,27.28,27.31,27.23,27.24,901000.0,12.6115,12.6253,12.5883,12.593,901000.0
2007-05-08 10:15:00,27.24,27.29,27.22,27.28,698400.0,12.593,12.6161,12.5837,12.6115,698400.0
2007-05-08 10:20:00,27.29,27.31,27.26,27.29,471200.0,12.6161,12.6253,12.6022,12.6161,471200.0
2007-05-08 10:25:00,27.29,27.34,27.28,27.34,444300.0,12.6161,12.6392,12.6115,12.6392,444300.0
2007-05-08 10:30:00,27.33,27.36,27.3,27.36,651900.0,12.6346,12.6484,12.6207,12.6484,651900.0
2007-05-08 10:35:00,27.36,27.37,27.3,27.3,543600.0,12.6484,12.6531,12.6207,12.6207,543600.0
2007-05-08 10:40:00,27.29,27.32,27.29,27.31,270000.0,12.6161,12.6299,12.6161,12.6253,270000.0
2007-05-08 10:45:00,27.32,27.36,27.31,27.33,219200.0,12.6299,12.6484,12.6253,12.6346,219200.0
2007-05-08 10:50:00,27.33,27.36,27.32,27.35,372900.0,12.6346,12.6484,12.6299,12.6438,372900.0
2007-05-08 10:55:00,27.35,27.38,27.34,27.36,392800.0,12.6438,12.6577,12.6392,12.6484,392800.0
2007-05-08 11:00:00,27.37,27.38,27.35,27.37,535200.0,12.6531,12.6577,12.6438,12.6531,535200.0
2007-05-08 11:05:00,27.37,27.39,27.35,27.38,672800.0,12.6531,12.6623,12.6438,12.6577,672800.0
2007-05-08 11:10:00,27.37,27.38,27.35,27.36,258700.0,12.6531,12.6577,12.6438,12.6484,258700.0
2007-05-08 11:15:00,27.36,27.37,27.36,27.37,169000.0,12.6484,12.6531,12.6484,12.6531,169000.0
2007-05-08 11:20:00,27.36,27.37,27.35,27.36,262600.0,12.6484,12.6531,12.6438,12.6484,262600.0
2007-05-08 11:25:00,27.35,27.37,27.34,27.37,266400.0,12.6438,12.6531,12.6392,12.6531,266400.0
2007-05-08 11:30:00,27.36,27.39,27.36,27.36,496000.0,12.6484,12.6623,12.6484,12.6484,496000.0
2007-05-08 11:35:00,27.36,27.38,27.34,27.37,451000.0,12.6484,12.6577,12.6392,12.6531,451000.0
2007-05-08 11:40:00,27.36,27.37,27.33,27.34,330100.0,12.6484,12.6531,12.6346,12.6392,330100.0
2007-05-08 11:45:00,27.34,27.35,27.31,27.31,256600.0,12.6392,12.6438,12.6253,12.6253,256600.0
2007-05-08 11:50:00,27.31,27.32,27.3,27.3,292500.0,12.6253,12.6299,12.6207,12.6207,292500.0
2007-05-08 11:55:00,27.3,27.32,27.3,27.3,210700.0,12.6207,12.6299,12.6207,12.6207,210700.0
2007-05-08 12:00:00,27.31,27.33,27.29,27.32,430800.0,12.6253,12.6346,12.6161,12.6299,430800.0
2007-05-08 12:05:00,27.31,27.34,27.3,27.34,184600.0,12.6253,12.6392,12.6207,12.6392,184600.0
2007-05-08 12:10:00,27.33,27.34,27.32,27.33,243400.0,12.6346,12.6392,12.6299,12.6346,243400.0
2007-05-08 12:15:00,27.32,27.36,27.32,27.35,214300.0,12.6299,12.6484,12.6299,12.6438,214300.0
2007-05-08 12:20:00,27.35,27.35,27.33,27.33,252900.0,12.6438,12.6438,12.6346,12.6346,252900.0
2007-05-08 12:25:00,27.33,27.34,27.33,27.33,157700.0,12.6346,12.6392,12.6346,12.6346,157700.0
2007-05-08 12:30:00,27.33,27.34,27.31,27.32,141300.0,12.6346,12.6392,12.6253,12.6299,141300.0
2007-05-08 12:35:00,27.31,27.34,27.31,27.34,184600.0,12.6253,12.6392,12.6253,12.6392,184600.0
2007-05-08 12:40:00,27.33,27.36,27.32,27.34,306900.0,12.6346,12.6484,12.6299,12.6392,306900.0
2007-05-08 12:45:00,27.34,27.36,27.33,27.36,248200.0,12.6392,12.6484,12.6346,12.6484,248200.0
2007-05-08 12:50:00,27.35,27.37,27.35,27.36,148500.0,12.6438,12.6531,12.6438,12.6484,148500.0
2007-05-08 12:55:00,27.36,27.37,27.35,27.36,84300.0,12.6484,12.6531,12.6438,12.6484,84300.0
2007-05-08 13:00:00,27.36,27.36,27.33,27.33,193900.0,12.6484,12.6484,12.6346,12.6346,193900.0
2007-05-08 13:05:00,27.33,27.34,27.31,27.33,273500.0,12.6346,12.6392,12.6253,12.6346,273500.0
2007-05-08 13:10:00,27.33,27.33,27.3,27.3,211400.0,12.6346,12.6346,12.6207,12.6207,211400.0
2007-05-08 13:15:00,27.3,27.32,27.27,27.3,609400.0,12.6207,12.6299,12.6068,12.6207,609400.0
2007-05-08 13:20:00,27.3,27.31,27.28,27.3,502300.0,12.6207,12.6253,12.6115,12.6207,502300.0
2007-05-08 13:25:00,27.3,27.31,27.29,27.3,337300.0,12.6207,12.6253,12.6161,12.6207,337300.0
2007-05-08 13:30:00,27.29,27.31,27.29,27.3,258700.0,12.6161,12.6253,12.6161,12.6207,258700.0
2007-05-08 13:35:00,27.3,27.31,27.3,27.3,324700.0,12.6207,12.6253,12.6207,12.6207,324700.0
2007-05-08 13:40:00,27.3,27.31,27.3,27.3,228500.0,12.6207,12.6253,12.6207,12.6207,228500.0
2007-05-08 13:45:00,27.31,27.31,27.3,27.3,167600.0,12.6253,12.6253,12.6207,12.6207,167600.0
2007-05-08 13:50:00,27.3,27.32,27.3,27.3,320900.0,12.6207,12.6299,12.6207,12.6207,320900.0
2007-05-08 13:55:00,27.3,27.31,27.29,27.31,491300.0,12.6207,12.6253,12.6161,12.6253,491300.0
2007-05-08 14:00:00,27.31,27.31,27.3,27.31,82500.0,12.6253,12.6253,12.6207,12.6253,82500.0
2007-05-08 14:05:00,27.31,27.34,27.3,27.32,467400.0,12.6253,12.6392,12.6207,12.6299,467400.0
2007-05-08 14:10:00,27.32,27.34,27.3,27.32,382700.0,12.6299,12.6392,12.6207,12.6299,382700.0
2007-05-08 14:15:00,27.32,27.34,27.31,27.33,191000.0,12.6299,12.6392,12.6253,12.6346,191000.0
2007-05-08 14:20:00,27.33,27.34,27.32,27.32,222400.0,12.6346,12.6392,12.6299,12.6299,222400.0
2007-05-08 14:25:00,27.33,27.33,27.32,27.33,64400.0,12.6346,12.6346,12.6299,12.6346,64400.0
2007-05-08 14:30:00,27.33,27.34,27.32,27.33,229300.0,12.6346,12.6392,12.6299,12.6346,229300.0
2007-05-08 14:35:00,27.33,27.34,27.31,27.34,404500.0,12.6346,12.6392,12.6253,12.6392,404500.0
2007-05-08 14:40:00,27.34,27.35,27.33,27.34,139200.0,12.6392,12.6438,12.6346,12.6392,139200.0
2007-05-08 14:45:00,27.34,27.35,27.33,27.35,164800.0,12.6392,12.6438,12.6346,12.6438,164800.0
2007-05-08 14:50:00,27.35,27.36,27.33,27.33,306900.0,12.6438,12.6484,12.6346,12.6346,306900.0
2007-05-08 14:55:00,27.34,27.35,27.32,27.33,297600.0,12.6392,12.6438,12.6299,12.6346,297600.0
2007-05-08 15:00:00,27.34,27.36,27.33,27.34,451200.0,12.6392,12.6484,12.6346,12.6392,451200.0
2007-05-08 15:05:00,27.34,27.35,27.33,27.34,655100.0,12.6392,12.6438,12.6346,12.6392,655100.0
2007-05-08 15:10:00,27.35,27.36,27.34,27.35,522600.0,12.6438,12.6484,12.6392,12.6438,522600.0
2007-05-08 15:15:00,27.36,27.37,27.35,27.36,302300.0,12.6484,12.6531,12.6438,12.6484,302300.0
2007-05-08 15:20:00,27.37,27.37,27.35,27.36,578800.0,12.6531,12.6531,12.6438,12.6484,578800.0
2007-05-08 15:25:00,27.36,27.37,27.35,27.37,438200.0,12.6484,12.6531,12.6438,12.6531,438200.0
2007-05-08 15:30:00,27.37,27.4,27.36,27.39,523600.0,12.6531,12.6669,12.6484,12.6623,523600.0
2007-05-08 15:35:00,27.39,27.39,27.36,27.37,1057200.0,12.6623,12.6623,12.6484,12.6531,1057200.0
2007-05-08 15:40:00,27.38,27.39,27.35,27.37,885500.0,12.6577,12.6623,12.6438,12.6531,885500.0
2007-05-08 15:45:00,27.38,27.39,27.37,27.38,355400.0,12.6577,12.6623,12.6531,12.6577,355400.0
2007-05-08 15:50:00,27.38,27.39,27.37,27.38,498800.0,12.6577,12.6623,12.6531,12.6577,498800.0
2007-05-08 15:55:00,27.38,27.39,27.35,27.36,968500.0,12.6577,12.6623,12.6438,12.6484,968500.0
2007-05-09 09:30:00,27.12,27.19,27.03,27.16,1358600.0,12.6714,12.7041,12.6293,12.69,1358600.0
2007-05-09 09:35:00,27.15,27.19,27.14,27.17,330700.0,12.6854,12.7041,12.6807,12.6947,330700.0
2007-05-09 09:40:00,27.17,27.18,27.05,27.1,421700.0,12.6947,12.6994,12.6387,12.662,421700.0
2007-05-09 09:45:00,27.1,27.12,27.08,27.1,354400.0,12.662,12.6714,12.6527,12.662,354400.0
2007-05-09 09:50:00,27.1,27.14,27.1,27.11,334100.0,12.662,12.6807,12.662,12.6667,334100.0
2007-05-09 09:55:00,27.12,27.18,27.1,27.17,272300.0,12.6714,12.6994,12.662,12.6947,272300.0
2007-05-09 10:00:00,27.17,27.18,27.13,27.14,199200.0,12.6947,12.6994,12.676,12.6807,199200.0
2007-05-09 10:05:00,27.14,27.16,27.1,27.1,165900.0,12.6807,12.69,12.662,12.662,165900.0
2007-05-09 10:10:00,27.11,27.15,27.1,27.12,340200.0,12.6667,12.6854,12.662,12.6714,340200.0
2007-05-09 10:15:00,27.11,27.15,27.1,27.12,511600.0,12.6667,12.6854,12.662,12.6714,511600.0
2007-05-09 10:20:00,27.12,27.13,27.09,27.09,185700.0,12.6714,12.676,12.6573,12.6573,185700.0
2007-05-09 10:25:00,27.09,27.1,27.07,27.09,359900.0,12.6573,12.662,12.648,12.6573,359900.0
2007-05-09 10:30:00,27.1,27.12,27.09,27.12,169600.0,12.662,12.6714,12.6573,12.6714,169600.0
2007-05-09 10:35:00,27.11,27.12,27.08,27.09,427600.0,12.6667,12.6714,12.6527,12.6573,427600.0
2007-05-09 10:40:00,27.1,27.1,27.06,27.08,414100.0,12.662,12.662,12.6433,12.6527,414100.0
2007-05-09 10:45:00,27.08,27.1,27.07,27.08,370300.0,12.6527,12.662,12.648,12.6527,370300.0
2007-05-09 10:50:00,27.09,27.09,27.08,27.09,122500.0,12.6573,12.6573,12.6527,12.6573,122500.0
2007-05-09 10:55:00,27.08,27.13,27.08,27.12,458500.0,12.6527,12.676,12.6527,12.6714,458500.0
2007-05-09 11:00:00,27.12,27.15,27.12,27.13,383600.0,12.6714,12.6854,12.6714,12.676,383600.0
2007-05-09 11:05:00,27.13,27.14,27.1,27.1,214200.0,12.676,12.6807,12.662,12.662,214200.0
2007-05-09 11:10:00,27.1,27.13,27.1,27.1,433600.0,12.662,12.676,12.662,12.662,433600.0
2007-05-09 11:15:00,27.1,27.1,27.08,27.1,437300.0,12.662,12.662,12.6527,12.662,437300.0
2007-05-09 11:20:00,27.1,27.1,27.08,27.08,177100.0,12.662,12.662,12.6527,12.6527,177100.0
2007-05-09 11:25:00,27.09,27.1,27.08,27.09,521000.0,12.6573,12.662,12.6527,12.6573,521000.0
2007-05-09 11:30:00,27.09,27.1,27.08,27.08,220600.0,12.6573,12.662,12.6527,12.6527,220600.0
2007-05-09 11:35:00,27.09,27.1,27.07,27.09,387000.0,12.6573,12.662,12.648,12.6573,387000.0
2007-05-09 11:40:00,27.09,27.1,27.08,27.09,238300.0,12.6573,12.662,12.6527,12.6573,238300.0
2007-05-09 11:45:00,27.09,27.11,27.08,27.1,1084100.0,12.6573,12.6667,12.6527,12.662,1084100.0
2007-05-09 11:50:00,27.1,27.11,27.08,27.1,606700.0,12.662,12.6667,12.6527,12.662,606700.0
2007-05-09 11:55:00,27.1,27.12,27.1,27.11,122300.0,12.662,12.6714,12.662,12.6667,122300.0
2007-05-09 12:00:00,27.12,27.13,27.11,27.12,72000.0,12.6714,12.676,12.6667,12.6714,72000.0
2007-05-09 12:05:00,27.13,27.13,27.12,27.13,186000.0,12.676,12.676,12.6714,12.676,186000.0
2007-05-09 12:10:00,27.12,27.13,27.11,27.11,128300.0,12.6714,12.676,12.6667,12.6667,128300.0
2007-05-09 12:15:00,27.11,27.12,27.1,27.1,82400.0,12.6667,12.6714,12.662,12.662,82400.0
2007-05-09 12:20:00,27.1,27.11,27.1,27.11,70100.0,12.662,12.6667,12.662,12.6667,70100.0
2007-05-09 12:25:00,27.1,27.11,27.1,27.11,359000.0,12.662,12.6667,12.662,12.6667,359000.0
2007-05-09 12:30:00,27.1,27.12,27.09,27.09,482100.0,12.662,12.6714,12.6573,12.6573,482100.0
2007-05-09 12:35:00,27.1,27.11,27.09,27.11,229700.0,12.662,12.6667,12.6573,12.6667,229700.0
2007-05-09 12:40:00,27.11,27.11,27.09,27.09,265100.0,12.6667,12.6667,12.6573,12.6573,265100.0
2007-05-09 12:45:00,27.09,27.1,27.09,27.09,139800.0,12.6573,12.662,12.6573,12.6573,139800.0
2007-05-09 12:50:00,27.09,27.1,27.09,27.09,119000.0,12.6573,12.662,12.6573,12.6573,119000.0
2007-05-09 12:55:00,27.1,27.1,27.09,27.09,170700.0,12.662,12.662,12.6573,12.6573,170700.0
2007-05-09 13:00:00,27.09,27.1,27.07,27.09,693900.0,12.6573,12.662,12.648,12.6573,693900.0
2007-05-09 13:05:00,27.1,27.1,27.07,27.09,573800.0,12.662,12.662,12.648,12.6573,573800.0
2007-05-09 13:10:00,27.08,27.11,27.08,27.1,168900.0,12.6527,12.6667,12.6527,12.662,168900.0
2007-05-09 13:15:00,27.1,27.12,27.1,27.11,261300.0,12.662,12.6714,12.662,12.6667,261300.0
2007-05-09 13:20:00,27.1,27.11,27.09,27.09,301400.0,12.662,12.6667,12.6573,12.6573,301400.0
2007-05-09 13:25:00,27.09,27.1,27.09,27.09,106400.0,12.6573,12.662,12.6573,12.6573,106400.0
2007-05-09 13:30:00,27.09,27.11,27.09,27.11,254200.0,12.6573,12.6667,12.6573,12.6667,254200.0
2007-05-09 13:35:00,27.11,27.11,27.09,27.09,150800.0,12.6667,12.6667,12.6573,12.6573,150800.0
2007-05-09 13:40:00,27.09,27.11,27.09,27.1,858900.0,12.6573,12.6667,12.6573,12.662,858900.0
2007-05-09 13:45:00,27.1,27.11,27.09,27.1,484800.0,12.662,12.6667,12.6573,12.662,484800.0
2007-05-09 13:50:00,27.1,27.11,27.1,27.1,278300.0,12.662,12.6667,12.662,12.662,278300.0
2007-05-09 13:55:00,27.11,27.11,27.1,27.1,76500.0,12.6667,12.6667,12.662,12.662,76500.0
2007-05-09 14:00:00,27.1,27.12,27.1,27.11,173300.0,12.662,12.6714,12.662,12.6667,173300.0
2007-05-09 14:05:00,27.12,27.14,27.11,27.13,234700.0,12.6714,12.6807,12.6667,12.676,234700.0
2007-05-09 14:10:00,27.13,27.15,27.12,27.14,143700.0,12.676,12.6854,12.6714,12.6807,143700.0
2007-05-09 14:15:00,27.14,27.15,27.01,27.13,931200.0,12.6807,12.6854,12.62,12.676,931200.0
2007-05-09 14:20:00,27.13,27.21,27.08,27.12,1280500.0,12.676,12.7134,12.6527,12.6714,1280500.0
2007-05-09 14:25:00,27.13,27.15,27.1,27.12,605500.0,12.676,12.6854,12.662,12.6714,605500.0
2007-05-09 14:30:00,27.13,27.14,27.1,27.11,546600.0,12.676,12.6807,12.662,12.6667,546600.0
2007-05-09 14:35:00,27.11,27.16,27.11,27.14,307400.0,12.6667,12.69,12.6667,12.6807,307400.0
2007-05-09 14:40:00,27.14,27.2,27.11,27.19,377000.0,12.6807,12.7087,12.6667,12.7041,377000.0
2007-05-09 14:45:00,27.19,27.22,27.13,27.22,603000.0,12.7041,12.7181,12.676,12.7181,603000.0
2007-05-09 14:50:00,27.21,27.23,27.19,27.22,616500.0,12.7134,12.7228,12.7041,12.7181,616500.0
2007-05-09 14:55:00,27.22,27.25,27.2,27.2,490400.0,12.7181,12.7321,12.7087,12.7087,490400.0
2007-05-09 15:00:00,27.2,27.23,27.19,27.22,442300.0,12.7087,12.7228,12.7041,12.7181,442300.0
2007-05-09 15:05:00,27.21,27.23,27.17,27.21,553900.0,12.7134,12.7228,12.6947,12.7134,553900.0
2007-05-09 15:10:00,27.21,27.24,27.21,27.24,580700.0,12.7134,12.7274,12.7134,12.7274,580700.0
2007-05-09 15:15:00,27.24,27.27,27.23,27.24,589900.0,12.7274,12.7414,12.7228,12.7274,589900.0
2007-05-09 15:20:00,27.25,27.25,27.21,27.21,431100.0,12.7321,12.7321,12.7134,12.7134,431100.0
2007-05-09 15:25:00,27.21,27.25,27.21,27.25,463600.0,12.7134,12.7321,12.7134,12.7321,463600.0
2007-05-09 15:30:00,27.25,27.25,27.22,27.22,434200.0,12.7321,12.7321,12.7181,12.7181,434200.0
2007-05-09 15:35:00,27.22,27.23,27.2,27.2,515900.0,12.7181,12.7228,12.7087,12.7087,515900.0
2007-05-09 15:40:00,27.2,27.21,27.17,27.17,1246500.0,12.7087,12.7134,12.6947,12.6947,1246500.0
2007-05-09 15:45:00,27.17,27.23,27.17,27.18,1051300.0,12.6947,12.7228,12.6947,12.6994,1051300.0
2007-05-09 15:50:00,27.18,27.21,27.18,27.2,493100.0,12.6994,12.7134,12.6994,12.7087,493100.0
2007-05-09 15:55:00,27.21,27.21,27.16,27.17,697800.0,12.7134,12.7134,12.69,12.6947,697800.0
2007-05-10 09:30:00,27.09,27.1,27.01,27.06,695400.0,12.6573,12.662,12.62,12.6433,695400.0
2007-05-10 09:35:00,27.06,27.09,27.03,27.03,493000.0,12.6433,12.6573,12.6293,12.6293,493000.0
2007-05-10 09:40:00,27.04,27.04,26.98,27.01,709800.0,12.634,12.634,12.6059,12.62,709800.0
2007-05-10 09:45:00,27.02,27.02,26.98,27.0,974100.0,12.6246,12.6246,12.6059,12.6153,974100.0
2007-05-10 09:50:00,26.99,27.01,26.99,27.0,247600.0,12.6106,12.62,12.6106,12.6153,247600.0
2007-05-10 09:55:00,26.99,27.03,26.99,27.0,720000.0,12.6106,12.6293,12.6106,12.6153,720000.0
2007-05-10 10:00:00,27.0,27.02,26.99,27.01,362700.0,12.6153,12.6246,12.6106,12.62,362700.0
2007-05-10 10:05:00,27.0,27.01,26.99,27.0,318200.0,12.6153,12.62,12.6106,12.6153,318200.0
2007-05-10 10:10:00,26.99,27.04,26.98,27.03,515200.0,12.6106,12.634,12.6059,12.6293,515200.0
2007-05-10 10:15:00,27.03,27.07,27.03,27.05,299500.0,12.6293,12.648,12.6293,12.6387,299500.0
2007-05-10 10:20:00,27.05,27.06,27.0,27.0,252600.0,12.6387,12.6433,12.6153,12.6153,252600.0
2007-05-10 10:25:00,27.0,27.02,26.98,27.01,456700.0,12.6153,12.6246,12.6059,12.62,456700.0
2007-05-10 10:30:00,27.01,27.03,27.0,27.01,263400.0,12.62,12.6293,12.6153,12.62,263400.0
2007-05-10 10:35:00,27.01,27.02,26.99,27.01,272600.0,12.62,12.6246,12.6106,12.62,272600.0
2007-05-10 10:40:00,27.02,27.04,27.0,27.02,506800.0,12.6246,12.634,12.6153,12.6246,506800.0
2007-05-10 10:45:00,27.03,27.04,27.01,27.03,170100.0,12.6293,12.634,12.62,12.6293,170100.0
2007-05-10 10:50:00,27.02,27.07,27.02,27.05,652400.0,12.6246,12.648,12.6246,12.6387,652400.0
2007-05-10 10:55:00,27.06,27.06,27.04,27.06,108300.0,12.6433,12.6433,12.634,12.6433,108300.0
2007-05-10 11:00:00,27.05,27.06,27.02,27.02,159900.0,12.6387,12.6433,12.6246,12.6246,159900.0
2007-05-10 11:05:00,27.02,27.04,27.01,27.03,306500.0,12.6246,12.634,12.62,12.6293,306500.0
2007-05-10 11:10:00,27.03,27.05,27.01,27.02,492400.0,12.6293,12.6387,12.62,12.6246,492400.0
2007-05-10 11:15:00,27.03,27.04,27.01,27.03,316800.0,12.6293,12.634,12.62,12.6293,316800.0
2007-05-10 11:20:00,27.04,27.04,27.02,27.02,270600.0,12.634,12.634,12.6246,12.6246,270600.0
2007-05-10 11:25:00,27.02,27.03,27.01,27.01,219200.0,12.6246,12.6293,12.62,12.62,219200.0
2007-05-10 11:30:00,27.01,27.03,27.01,27.03,174700.0,12.62,12.6293,12.62,12.6293,174700.0
2007-05-10 11:35:00,27.02,27.04,27.02,27.03,147800.0,12.6246,12.634,12.6246,12.6293,147800.0
2007-05-10 11:40:00,27.03,27.04,27.02,27.02,120000.0,12.6293,12.634,12.6246,12.6246,120000.0
2007-05-10 11:45:00,27.02,27.03,27.01,27.02,243300.0,12.6246,12.6293,12.62,12.6246,243300.0
2007-05-10 11:50:00,27.02,27.04,27.01,27.01,628000.0,12.6246,12.634,12.62,12.62,628000.0
2007-05-10 11:55:00,27.01,27.02,26.97,26.98,794500.0,12.62,12.6246,12.6013,12.6059,794500.0
2007-05-10 12:00:00,26.98,26.99,26.92,26.96,562600.0,12.6059,12.6106,12.5779,12.5966,562600.0
2007-05-10 12:05:00,26.96,27.0,26.93,26.98,367400.0,12.5966,12.6153,12.5826,12.6059,367400.0
2007-05-10 12:10:00,26.97,27.0,26.93,26.94,343900.0,12.6013,12.6153,12.5826,12.5873,343900.0
2007-05-10 12:15:00,26.94,26.97,26.93,26.93,257700.0,12.5873,12.6013,12.5826,12.5826,257700.0
2007-05-10 12:20:00,26.94,26.98,26.93,26.97,365000.0,12.5873,12.6059,12.5826,12.6013,365000.0
2007-05-10 12:25:00,26.98,26.99,26.96,26.98,157100.0,12.6059,12.6106,12.5966,12.6059,157100.0
2007-05-10 12:30:00,26.97,26.99,26.95,26.99,401000.0,12.6013,12.6106,12.5919,12.6106,401000.0
2007-05-10 12:35:00,26.98,26.99,26.96,26.97,144400.0,12.6059,12.6106,12.5966,12.6013,144400.0
2007-05-10 12:40:00,26.97,26.99,26.97,26.98,107900.0,12.6013,12.6106,12.6013,12.6059,107900.0
2007-05-10 12:45:00,26.98,26.99,26.97,26.98,97500.0,12.6059,12.6106,12.6013,12.6059,97500.0
2007-05-10 12:50:00,26.98,27.0,26.98,26.99,129800.0,12.6059,12.6153,12.6059,12.6106,129800.0
2007-05-10 12:55:00,26.99,27.0,26.98,26.98,142200.0,12.6106,12.6153,12.6059,12.6059,142200.0
2007-05-10 13:00:00,26.98,27.0,26.97,26.98,153800.0,12.6059,12.6153,12.6013,12.6059,153800.0
2007-05-10 13:05:00,26.98,26.98,26.96,26.97,263100.0,12.6059,12.6059,12.5966,12.6013,263100.0
2007-05-10 13:10:00,26.98,26.98,26.93,26.94,139900.0,12.6059,12.6059,12.5826,12.5873,139900.0
2007-05-10 13:15:00,26.94,26.96,26.94,26.96,146300.0,12.5873,12.5966,12.5873,12.5966,146300.0
2007-05-10 13:20:00,26.96,27.02,26.94,26.96,559400.0,12.5966,12.6246,12.5873,12.5966,559400.0
2007-05-10 13:25:00,26.97,26.98,26.95,26.96,494100.0,12.6013,12.6059,12.5919,12.5966,494100.0
2007-05-10 13:30:00,26.97,26.98,26.86,26.87,908600.0,12.6013,12.6059,12.5499,12.5545,908600.0
2007-05-10 13:35:00,26.87,26.9,26.84,26.9,793500.0,12.5545,12.5686,12.5405,12.5686,793500.0
2007-05-10 13:40:00,26.9,26.91,26.87,26.88,250400.0,12.5686,12.5732,12.5545,12.5592,250400.0
2007-05-10 13:45:00,26.87,26.92,26.87,26.9,341400.0,12.5545,12.5779,12.5545,12.5686,341400.0
2007-05-10 13:50:00,26.9,26.93,26.89,26.92,278200.0,12.5686,12.5826,12.5639,12.5779,278200.0
2007-05-10 13:55:00,26.93,26.93,26.89,26.9,226700.0,12.5826,12.5826,12.5639,12.5686,226700.0
2007-05-10 14:00:00,26.89,26.91,26.89,26.9,408400.0,12.5639,12.5732,12.5639,12.5686,408400.0
2007-05-10 14:05:00,26.91,26.91,26.89,26.9,232300.0,12.5732,12.5732,12.5639,12.5686,232300.0
2007-05-10 14:10:00,26.9,26.91,26.9,26.9,178400.0,12.5686,12.5732,12.5686,12.5686,178400.0
2007-05-10 14:15:00,26.9,26.95,26.9,26.93,309000.0,12.5686,12.5919,12.5686,12.5826,309000.0
2007-05-10 14:20:00,26.93,26.95,26.92,26.93,198900.0,12.5826,12.5919,12.5779,12.5826,198900.0
2007-05-10 14:25:00,26.93,26.96,26.92,26.93,306300.0,12.5826,12.5966,12.5779,12.5826,306300.0
2007-05-10 14:30:00,26.93,26.93,26.91,26.93,255900.0,12.5826,12.5826,12.5732,12.5826,255900.0
2007-05-10 14:35:00,26.93,26.93,26.9,26.91,281800.0,12.5826,12.5826,12.5686,12.5732,281800.0
2007-05-10 14:40:00,26.91,26.93,26.91,26.92,153000.0,12.5732,12.5826,12.5732,12.5779,153000.0
2007-05-10 14:45:00,26.92,26.95,26.91,26.94,201100.0,12.5779,12.5919,12.5732,12.5873,201100.0
2007-05-10 14:50:00,26.95,26.95,26.93,26.93,167700.0,12.5919,12.5919,12.5826,12.5826,167700.0
2007-05-10 14:55:00,26.94,26.95,26.94,26.95,142500.0,12.5873,12.5919,12.5873,12.5919,142500.0
2007-05-10 15:00:00,26.94,26.95,26.9,26.9,308200.0,12.5873,12.5919,12.5686,12.5686,308200.0
2007-05-10 15:05:00,26.9,26.91,26.84,26.86,372900.0,12.5686,12.5732,12.5405,12.5499,372900.0
2007-05-10 15:10:00,26.86,26.91,26.85,26.89,469400.0,12.5499,12.5732,12.5452,12.5639,469400.0
2007-05-10 15:15:00,26.89,26.91,26.88,26.88,187600.0,12.5639,12.5732,12.5592,12.5592,187600.0
2007-05-10 15:20:00,26.88,26.92,26.87,26.92,152900.0,12.5592,12.5779,12.5545,12.5779,152900.0
2007-05-10 15:25:00,26.92,26.92,26.87,26.87,230800.0,12.5779,12.5779,12.5545,12.5545,230800.0
2007-05-10 15:30:00,26.87,26.88,26.8,26.81,607300.0,12.5545,12.5592,12.5218,12.5265,607300.0
2007-05-10 15:35:00,26.82,26.84,26.8,26.81,539100.0,12.5312,12.5405,12.5218,12.5265,539100.0
2007-05-10 15:40:00,26.8,26.81,26.76,26.78,594300.0,12.5218,12.5265,12.5032,12.5125,594300.0
2007-05-10 15:45:00,26.79,26.84,26.78,26.82,764500.0,12.5172,12.5405,12.5125,12.5312,764500.0
2007-05-10 15:50:00,26.81,26.84,26.8,26.82,897800.0,12.5265,12.5405,12.5218,12.5312,897800.0
2007-05-10 15:55:00,26.82,26.84,26.8,26.81,1168000.0,12.5312,12.5405,12.5218,12.5265,1168000.0
2007-05-11 09:30:00,26.79,26.84,26.75,26.82,643700.0,12.5172,12.5405,12.4985,12.5312,643700.0
2007-05-11 09:35:00,26.83,26.83,26.79,26.81,313400.0,12.5359,12.5359,12.5172,12.5265,313400.0
2007-05-11 09:40:00,26.81,26.83,26.79,26.82,175000.0,12.5265,12.5359,12.5172,12.5312,175000.0
2007-05-11 09:45:00,26.81,26.84,26.8,26.82,230600.0,12.5265,12.5405,12.5218,12.5312,230600.0
2007-05-11 09:50:00,26.81,26.84,26.81,26.82,360800.0,12.5265,12.5405,12.5265,12.5312,360800.0
2007-05-11 09:55:00,26.82,26.87,26.82,26.83,300500.0,12.5312,12.5545,12.5312,12.5359,300500.0
2007-05-11 10:00:00,26.83,26.88,26.8,26.85,369900.0,12.5359,12.5592,12.5218,12.5452,369900.0
2007-05-11 10:05:00,26.84,26.9,26.83,26.89,150100.0,12.5405,12.5686,12.5359,12.5639,150100.0
2007-05-11 10:10:00,26.89,26.94,26.88,26.93,312000.0,12.5639,12.5873,12.5592,12.5826,312000.0
2007-05-11 10:15:00,26.93,27.0,26.91,26.96,346000.0,12.5826,12.6153,12.5732,12.5966,346000.0
2007-05-11 10:20:00,26.96,26.98,26.92,26.94,276400.0,12.5966,12.6059,12.5779,12.5873,276400.0
2007-05-11 10:25:00,26.94,26.95,26.92,26.93,277000.0,12.5873,12.5919,12.5779,12.5826,277000.0
2007-05-11 10:30:00,26.93,26.96,26.92,26.93,357400.0,12.5826,12.5966,12.5779,12.5826,357400.0
2007-05-11 10:35:00,26.92,26.94,26.9,26.91,373500.0,12.5779,12.5873,12.5686,12.5732,373500.0
2007-05-11 10:40:00,26.91,26.92,26.89,26.91,308000.0,12.5732,12.5779,12.5639,12.5732,308000.0
2007-05-11 10:45:00,26.91,26.94,26.9,26.94,258500.0,12.5732,12.5873,12.5686,12.5873,258500.0
2007-05-11 10:50:00,26.94,27.01,26.93,27.0,527500.0,12.5873,12.62,12.5826,12.6153,527500.0
2007-05-11 10:55:00,27.0,27.01,26.96,26.98,370600.0,12.6153,12.62,12.5966,12.6059,370600.0
2007-05-11 11:00:00,26.98,27.04,26.98,27.04,523700.0,12.6059,12.634,12.6059,12.634,523700.0
2007-05-11 11:05:00,27.04,27.05,27.03,27.03,332300.0,12.634,12.6387,12.6293,12.6293,332300.0
2007-05-11 11:10:00,27.03,27.05,27.03,27.05,199400.0,12.6293,12.6387,12.6293,12.6387,199400.0
2007-05-11 11:15:00,27.04,27.07,27.03,27.05,288400.0,12.634,12.648,12.6293,12.6387,288400.0
2007-05-11 11:20:00,27.05,27.05,27.03,27.04,184300.0,12.6387,12.6387,12.6293,12.634,184300.0
2007-05-11 11:25:00,27.04,27.04,26.99,27.0,445900.0,12.634,12.634,12.6106,12.6153,445900.0
2007-05-11 11:30:00,27.0,27.03,27.0,27.01,224900.0,12.6153,12.6293,12.6153,12.62,224900.0
2007-05-11 11:35:00,27.01,27.03,26.99,27.0,229500.0,12.62,12.6293,12.6106,12.6153,229500.0
2007-05-11 11:40:00,27.0,27.03,26.98,26.99,219700.0,12.6153,12.6293,12.6059,12.6106,219700.0
2007-05-11 11:45:00,26.99,27.04,26.98,27.02,209900.0,12.6106,12.634,12.6059,12.6246,209900.0
2007-05-11 11:50:00,27.02,27.03,27.01,27.01,68600.0,12.6246,12.6293,12.62,12.62,68600.0
2007-05-11 11:55:00,27.02,27.04,27.01,27.03,161800.0,12.6246,12.634,12.62,12.6293,161800.0
2007-05-11 12:00:00,27.03,27.04,26.99,27.0,299100.0,12.6293,12.634,12.6106,12.6153,299100.0
2007-05-11 12:05:00,27.0,27.01,26.92,26.92,767500.0,12.6153,12.62,12.5779,12.5779,767500.0
2007-05-11 12:10:00,26.93,26.96,26.91,26.94,437600.0,12.5826,12.5966,12.5732,12.5873,437600.0
2007-05-11 12:15:00,26.94,26.98,26.93,26.96,159700.0,12.5873,12.6059,12.5826,12.5966,159700.0
2007-05-11 12:20:00,26.97,27.02,26.96,26.99,285000.0,12.6013,12.6246,12.5966,12.6106,285000.0
2007-05-11 12:25:00,27.0,27.01,26.99,26.99,159300.0,12.6153,12.62,12.6106,12.6106,159300.0
2007-05-11 12:30:00,26.99,27.02,26.98,27.02,176900.0,12.6106,12.6246,12.6059,12.6246,176900.0
2007-05-11 12:35:00,27.02,27.04,27.01,27.02,151000.0,12.6246,12.634,12.62,12.6246,151000.0
2007-05-11 12:40:00,27.03,27.06,27.01,27.05,245900.0,12.6293,12.6433,12.62,12.6387,245900.0
2007-05-11 12:45:00,27.06,27.07,27.04,27.05,355000.0,12.6433,12.648,12.634,12.6387,355000.0
2007-05-11 12:50:00,27.05,27.07,27.04,27.07,448400.0,12.6387,12.648,12.634,12.648,448400.0
2007-05-11 12:55:00,27.06,27.09,27.05,27.08,235400.0,12.6433,12.6573,12.6387,12.6527,235400.0
2007-05-11 13:00:00,27.08,27.09,27.06,27.09,311800.0,12.6527,12.6573,12.6433,12.6573,311800.0
2007-05-11 13:05:00,27.08,27.09,27.06,27.08,184700.0,12.6527,12.6573,12.6433,12.6527,184700.0
2007-05-11 13:10:00,27.07,27.08,27.05,27.06,136600.0,12.648,12.6527,12.6387,12.6433,136600.0
2007-05-11 13:15:00,27.05,27.06,27.05,27.05,111800.0,12.6387,12.6433,12.6387,12.6387,111800.0
2007-05-11 13:20:00,27.05,27.07,27.03,27.05,215200.0,12.6387,12.648,12.6293,12.6387,215200.0
2007-05-11 13:25:00,27.05,27.07,27.05,27.05,263800.0,12.6387,12.648,12.6387,12.6387,263800.0
2007-05-11 13:30:00,27.05,27.06,27.02,27.02,85900.0,12.6387,12.6433,12.6246,12.6246,85900.0
2007-05-11 13:35:00,27.02,27.03,27.0,27.0,299000.0,12.6246,12.6293,12.6153,12.6153,299000.0
2007-05-11 13:40:00,27.0,27.02,26.99,26.99,183000.0,12.6153,12.6246,12.6106,12.6106,183000.0
2007-05-11 13:45:00,27.0,27.02,26.99,27.01,153200.0,12.6153,12.6246,12.6106,12.62,153200.0
2007-05-11 13:50:00,27.01,27.02,26.99,26.99,109900.0,12.62,12.6246,12.6106,12.6106,109900.0
2007-05-11 13:55:00,27.0,27.02,26.99,27.01,262400.0,12.6153,12.6246,12.6106,12.62,262400.0
2007-05-11 14:00:00,27.01,27.02,26.97,26.98,208100.0,12.62,12.6246,12.6013,12.6059,208100.0
2007-05-11 14:05:00,26.98,26.99,26.97,26.99,171000.0,12.6059,12.6106,12.6013,12.6106,171000.0
2007-05-11 14:10:00,26.98,27.01,26.97,26.99,157900.0,12.6059,12.62,12.6013,12.6106,157900.0
2007-05-11 14:15:00,26.98,27.0,26.97,26.97,140300.0,12.6059,12.6153,12.6013,12.6013,140300.0
2007-05-11 14:20:00,26.98,27.0,26.96,27.0,281100.0,12.6059,12.6153,12.5966,12.6153,281100.0
2007-05-11 14:25:00,27.0,27.0,26.97,26.99,117300.0,12.6153,12.6153,12.6013,12.6106,117300.0
2007-05-11 14:30:00,26.99,26.99,26.96,26.97,189800.0,12.6106,12.6106,12.5966,12.6013,189800.0
2007-05-11 14:35:00,26.97,26.98,26.95,26.98,153700.0,12.6013,12.6059,12.5919,12.6059,153700.0
2007-05-11 14:40:00,26.97,27.02,26.97,27.01,167300.0,12.6013,12.6246,12.6013,12.62,167300.0
2007-05-11 14:45:00,27.02,27.02,26.99,26.99,212200.0,12.6246,12.6246,12.6106,12.6106,212200.0
2007-05-11 14:50:00,27.0,27.0,26.99,26.99,126800.0,12.6153,12.6153,12.6106,12.6106,126800.0
2007-05-11 14:55:00,26.99,27.0,26.99,26.99,104100.0,12.6106,12.6153,12.6106,12.6106,104100.0
2007-05-11 15:00:00,26.99,27.01,26.99,26.99,185200.0,12.6106,12.62,12.6106,12.6106,185200.0
2007-05-11 15:05:00,26.99,27.0,26.97,26.98,244000.0,12.6106,12.6153,12.6013,12.6059,244000.0
2007-05-11 15:10:00,26.99,27.0,26.98,26.99,109100.0,12.6106,12.6153,12.6059,12.6106,109100.0
2007-05-11 15:15:00,26.99,27.0,26.99,26.99,127500.0,12.6106,12.6153,12.6106,12.6106,127500.0
2007-05-11 15:20:00,26.99,27.01,26.99,27.01,203700.0,12.6106,12.62,12.6106,12.62,203700.0
2007-05-11 15:25:00,27.01,27.02,26.99,27.0,296100.0,12.62,12.6246,12.6106,12.6153,296100.0
2007-05-11 15:30:00,27.0,27.05,26.99,27.04,335100.0,12.6153,12.6387,12.6106,12.634,335100.0
2007-05-11 15:35:00,27.03,27.04,27.02,27.02,355100.0,12.6293,12.634,12.6246,12.6246,355100.0
2007-05-11 15:40:00,27.02,27.03,26.99,27.01,777700.0,12.6246,12.6293,12.6106,12.62,777700.0
2007-05-11 15:45:00,27.0,27.03,27.0,27.02,446300.0,12.6153,12.6293,12.6153,12.6246,446300.0
2007-05-11 15:50:00,27.02,27.03,27.0,27.02,493500.0,12.6246,12.6293,12.6153,12.6246,493500.0
2007-05-11 15:55:00,27.02,27.07,27.01,27.07,1252400.0,12.6246,12.648,12.62,12.648,1252400.0
2007-05-14 09:30:00,27.0,27.1,27.0,27.09,541500.0,12.6153,12.662,12.6153,12.6573,541500.0
2007-05-14 09:35:00,27.09,27.14,27.08,27.12,283300.0,12.6573,12.6807,12.6527,12.6714,283300.0
2007-05-14 09:40:00,27.12,27.19,27.11,27.17,257200.0,12.6714,12.7041,12.6667,12.6947,257200.0
2007-05-14 09:45:00,27.16,27.25,27.16,27.21,295500.0,12.69,12.7321,12.69,12.7134,295500.0
2007-05-14 09:50:00,27.22,27.25,27.19,27.25,177700.0,12.7181,12.7321,12.7041,12.7321,177700.0
2007-05-14 09:55:00,27.24,27.26,27.24,27.25,240600.0,12.7274,12.7368,12.7274,12.7321,240600.0
2007-05-14 10:00:00,27.25,27.26,27.19,27.23,360200.0,12.7321,12.7368,12.7041,12.7228,360200.0
2007-05-14 10:05:00,27.23,27.23,27.18,27.19,427800.0,12.7228,12.7228,12.6994,12.7041,427800.0
2007-05-14 10:10:00,27.19,27.21,27.17,27.19,276500.0,12.7041,12.7134,12.6947,12.7041,276500.0
2007-05-14 10:15:00,27.2,27.24,27.19,27.2,265600.0,12.7087,12.7274,12.7041,12.7087,265600.0
2007-05-14 10:20:00,27.21,27.21,27.19,27.2,203000.0,12.7134,12.7134,12.7041,12.7087,203000.0
2007-05-14 10:25:00,27.21,27.21,27.19,27.21,162000.0,12.7134,12.7134,12.7041,12.7134,162000.0
2007-05-14 10:30:00,27.2,27.22,27.19,27.22,189500.0,12.7087,12.7181,12.7041,12.7181,189500.0
2007-05-14 10:35:00,27.22,27.22,27.2,27.22,116500.0,12.7181,12.7181,12.7087,12.7181,116500.0
2007-05-14 10:40:00,27.21,27.23,27.18,27.18,342900.0,12.7134,12.7228,12.6994,12.6994,342900.0
2007-05-14 10:45:00,27.18,27.26,27.18,27.26,352500.0,12.6994,12.7368,12.6994,12.7368,352500.0
2007-05-14 10:50:00,27.26,27.32,27.25,27.27,729200.0,12.7368,12.7648,12.7321,12.7414,729200.0
2007-05-14 10:55:00,27.27,27.28,27.22,27.26,343200.0,12.7414,12.7461,12.7181,12.7368,343200.0
2007-05-14 11:00:00,27.26,27.26,27.21,27.22,255600.0,12.7368,12.7368,12.7134,12.7181,255600.0
2007-05-14 11:05:00,27.22,27.25,27.21,27.23,282500.0,12.7181,12.7321,12.7134,12.7228,282500.0
2007-05-14 11:10:00,27.23,27.27,27.22,27.26,278300.0,12.7228,12.7414,12.7181,12.7368,278300.0
2007-05-14 11:15:00,27.26,27.27,27.23,27.26,167300.0,12.7368,12.7414,12.7228,12.7368,167300.0
2007-05-14 11:20:00,27.27,27.32,27.26,27.32,370400.0,12.7414,12.7648,12.7368,12.7648,370400.0
2007-05-14 11:25:00,27.32,27.36,27.31,27.32,598200.0,12.7648,12.7835,12.7601,12.7648,598200.0
2007-05-14 11:30:00,27.32,27.34,27.31,27.32,268200.0,12.7648,12.7741,12.7601,12.7648,268200.0
2007-05-14 11:35:00,27.32,27.33,27.29,27.31,255000.0,12.7648,12.7695,12.7508,12.7601,255000.0
2007-05-14 11:40:00,27.31,27.32,27.3,27.3,172300.0,12.7601,12.7648,12.7555,12.7555,172300.0
2007-05-14 11:45:00,27.3,27.31,27.3,27.3,60000.0,12.7555,12.7601,12.7555,12.7555,60000.0
2007-05-14 11:50:00,27.3,27.31,27.28,27.29,159000.0,12.7555,12.7601,12.7461,12.7508,159000.0
2007-05-14 11:55:00,27.29,27.3,27.28,27.28,77700.0,12.7508,12.7555,12.7461,12.7461,77700.0
2007-05-14 12:00:00,27.28,27.3,27.28,27.29,257400.0,12.7461,12.7555,12.7461,12.7508,257400.0
2007-05-14 12:05:00,27.28,27.29,27.27,27.29,111600.0,12.7461,12.7508,12.7414,12.7508,111600.0
2007-05-14 12:10:00,27.29,27.3,27.25,27.27,289800.0,12.7508,12.7555,12.7321,12.7414,289800.0
2007-05-14 12:15:00,27.28,27.29,27.27,27.28,82700.0,12.7461,12.7508,12.7414,12.7461,82700.0
2007-05-14 12:20:00,27.28,27.3,27.28,27.28,164400.0,12.7461,12.7555,12.7461,12.7461,164400.0
2007-05-14 12:25:00,27.28,27.29,27.25,27.25,241200.0,12.7461,12.7508,12.7321,12.7321,241200.0
2007-05-14 12:30:00,27.26,27.26,27.24,27.26,123700.0,12.7368,12.7368,12.7274,12.7368,123700.0
2007-05-14 12:35:00,27.25,27.26,27.24,27.25,108500.0,12.7321,12.7368,12.7274,12.7321,108500.0
2007-05-14 12:40:00,27.25,27.26,27.24,27.26,142200.0,12.7321,12.7368,12.7274,12.7368,142200.0
2007-05-14 12:45:00,27.26,27.26,27.25,27.25,42200.0,12.7368,12.7368,12.7321,12.7321,42200.0
2007-05-14 12:50:00,27.25,27.26,27.24,27.25,220700.0,12.7321,12.7368,12.7274,12.7321,220700.0
2007-05-14 12:55:00,27.25,27.26,27.24,27.26,120300.0,12.7321,12.7368,12.7274,12.7368,120300.0
2007-05-14 13:00:00,27.26,27.26,27.24,27.25,98300.0,12.7368,12.7368,12.7274,12.7321,98300.0
2007-05-14 13:05:00,27.25,27.29,27.24,27.27,273200.0,12.7321,12.7508,12.7274,12.7414,273200.0
2007-05-14 13:10:00,27.28,27.29,27.26,27.26,119100.0,12.7461,12.7508,12.7368,12.7368,119100.0
2007-05-14 13:15:00,27.26,27.26,27.23,27.23,215900.0,12.7368,12.7368,12.7228,12.7228,215900.0
2007-05-14 13:20:00,27.24,27.25,27.23,27.24,114400.0,12.7274,12.7321,12.7228,12.7274,114400.0
2007-05-14 13:25:00,27.24,27.25,27.23,27.23,126900.0,12.7274,12.7321,12.7228,12.7228,126900.0
2007-05-14 13:30:00,27.23,27.24,27.2,27.22,315600.0,12.7228,12.7274,12.7087,12.7181,315600.0
2007-05-14 13:35:00,27.22,27.23,27.21,27.23,429300.0,12.7181,12.7228,12.7134,12.7228,429300.0
2007-05-14 13:40:00,27.23,27.25,27.2,27.2,218300.0,12.7228,12.7321,12.7087,12.7087,218300.0
2007-05-14 13:45:00,27.2,27.23,27.18,27.22,412400.0,12.7087,12.7228,12.6994,12.7181,412400.0
2007-05-14 13:50:00,27.21,27.23,27.2,27.23,320900.0,12.7134,12.7228,12.7087,12.7228,320900.0
2007-05-14 13:55:00,27.23,27.24,27.22,27.23,273700.0,12.7228,12.7274,12.7181,12.7228,273700.0
2007-05-14 14:00:00,27.22,27.23,27.14,27.17,664300.0,12.7181,12.7228,12.6807,12.6947,664300.0
2007-05-14 14:05:00,27.17,27.19,27.15,27.19,361500.0,12.6947,12.7041,12.6854,12.7041,361500.0
2007-05-14 14:10:00,27.18,27.2,27.15,27.17,386100.0,12.6994,12.7087,12.6854,12.6947,386100.0
2007-05-14 14:15:00,27.16,27.17,27.13,27.17,370000.0,12.69,12.6947,12.676,12.6947,370000.0
2007-05-14 14:20:00,27.17,27.2,27.16,27.18,245400.0,12.6947,12.7087,12.69,12.6994,245400.0
2007-05-14 14:25:00,27.18,27.22,27.18,27.22,310300.0,12.6994,12.7181,12.6994,12.7181,310300.0
2007-05-14 14:30:00,27.22,27.23,27.21,27.21,228100.0,12.7181,12.7228,12.7134,12.7134,228100.0
2007-05-14 14:35:00,27.21,27.22,27.19,27.19,236800.0,12.7134,12.7181,12.7041,12.7041,236800.0
2007-05-14 14:40:00,27.2,27.2,27.15,27.18,268400.0,12.7087,12.7087,12.6854,12.6994,268400.0
2007-05-14 14:45:00,27.17,27.2,27.17,27.17,202000.0,12.6947,12.7087,12.6947,12.6947,202000.0
2007-05-14 14:50:00,27.17,27.2,27.17,27.17,284600.0,12.6947,12.7087,12.6947,12.6947,284600.0
2007-05-14 14:55:00,27.17,27.18,27.14,27.17,198000.0,12.6947,12.6994,12.6807,12.6947,198000.0
2007-05-14 15:00:00,27.17,27.19,27.15,27.18,375100.0,12.6947,12.7041,12.6854,12.6994,375100.0
2007-05-14 15:05:00,27.18,27.2,27.17,27.2,189700.0,12.6994,12.7087,12.6947,12.7087,189700.0
2007-05-14 15:10:00,27.2,27.2,27.18,27.18,282400.0,12.7087,12.7087,12.6994,12.6994,282400.0
2007-05-14 15:15:00,27.18,27.22,27.18,27.2,344600.0,12.6994,12.7181,12.6994,12.7087,344600.0
2007-05-14 15:20:00,27.19,27.25,27.19,27.22,486500.0,12.7041,12.7321,12.7041,12.7181,486500.0
2007-05-14 15:25:00,27.22,27.26,27.21,27.24,413600.0,12.7181,12.7368,12.7134,12.7274,413600.0
2007-05-14 15:30:00,27.24,27.25,27.23,27.24,336000.0,12.7274,12.7321,12.7228,12.7274,336000.0
2007-05-14 15:35:00,27.25,27.29,27.23,27.27,505700.0,12.7321,12.7508,12.7228,12.7414,505700.0
2007-05-14 15:40:00,27.27,27.27,27.22,27.23,450000.0,12.7414,12.7414,12.7181,12.7228,450000.0
2007-05-14 15:45:00,27.22,27.24,27.2,27.21,565900.0,12.7181,12.7274,12.7087,12.7134,565900.0
2007-05-14 15:50:00,27.2,27.23,27.2,27.21,615300.0,12.7087,12.7228,12.7087,12.7134,615300.0
2007-05-14 15:55:00,27.22,27.25,27.2,27.24,743800.0,12.7181,12.7321,12.7087,12.7274,743800.0
2007-05-15 09:30:00,27.19,27.3,27.18,27.22,877500.0,12.7041,12.7555,12.6994,12.7181,877500.0
2007-05-15 09:35:00,27.21,27.24,27.13,27.17,453400.0,12.7134,12.7274,12.676,12.6947,453400.0
2007-05-15 09:40:00,27.17,27.2,27.16,27.18,351500.0,12.6947,12.7087,12.69,12.6994,351500.0
2007-05-15 09:45:00,27.17,27.2,27.14,27.18,505100.0,12.6947,12.7087,12.6807,12.6994,505100.0
2007-05-15 09:50:00,27.18,27.2,27.17,27.18,362100.0,12.6994,12.7087,12.6947,12.6994,362100.0
2007-05-15 09:55:00,27.18,27.19,27.17,27.18,131000.0,12.6994,12.7041,12.6947,12.6994,131000.0
2007-05-15 10:00:00,27.19,27.27,27.17,27.25,536100.0,12.7041,12.7414,12.6947,12.7321,536100.0
2007-05-15 10:05:00,27.25,27.27,27.22,27.23,584700.0,12.7321,12.7414,12.7181,12.7228,584700.0
2007-05-15 10:10:00,27.23,27.31,27.22,27.28,788100.0,12.7228,12.7601,12.7181,12.7461,788100.0
2007-05-15 10:15:00,27.29,27.32,27.28,27.29,321100.0,12.7508,12.7648,12.7461,12.7508,321100.0
2007-05-15 10:20:00,27.3,27.3,27.25,27.29,335500.0,12.7555,12.7555,12.7321,12.7508,335500.0
2007-05-15 10:25:00,27.28,27.29,27.24,27.27,762000.0,12.7461,12.7508,12.7274,12.7414,762000.0
2007-05-15 10:30:00,27.27,27.28,27.18,27.2,620100.0,12.7414,12.7461,12.6994,12.7087,620100.0
2007-05-15 10:35:00,27.19,27.21,27.14,27.15,706800.0,12.7041,12.7134,12.6807,12.6854,706800.0
2007-05-15 10:40:00,27.15,27.17,27.15,27.15,484300.0,12.6854,12.6947,12.6854,12.6854,484300.0
2007-05-15 10:45:00,27.16,27.19,27.15,27.17,355200.0,12.69,12.7041,12.6854,12.6947,355200.0
2007-05-15 10:50:00,27.16,27.2,27.16,27.19,519600.0,12.69,12.7087,12.69,12.7041,519600.0
2007-05-15 10:55:00,27.18,27.21,27.15,27.16,448500.0,12.6994,12.7134,12.6854,12.69,448500.0
2007-05-15 11:00:00,27.17,27.18,27.14,27.16,626000.0,12.6947,12.6994,12.6807,12.69,626000.0
2007-05-15 11:05:00,27.17,27.17,27.11,27.12,334800.0,12.6947,12.6947,12.6667,12.6714,334800.0
2007-05-15 11:10:00,27.12,27.15,27.1,27.14,466100.0,12.6714,12.6854,12.662,12.6807,466100.0
2007-05-15 11:15:00,27.14,27.16,27.13,27.15,426900.0,12.6807,12.69,12.676,12.6854,426900.0
2007-05-15 11:20:00,27.14,27.16,27.13,27.15,213500.0,12.6807,12.69,12.676,12.6854,213500.0
2007-05-15 11:25:00,27.15,27.16,27.11,27.13,377100.0,12.6854,12.69,12.6667,12.676,377100.0
2007-05-15 11:30:00,27.14,27.14,27.12,27.13,222700.0,12.6807,12.6807,12.6714,12.676,222700.0
2007-05-15 11:35:00,27.14,27.14,27.11,27.14,456300.0,12.6807,12.6807,12.6667,12.6807,456300.0
2007-05-15 11:40:00,27.14,27.18,27.13,27.18,346000.0,12.6807,12.6994,12.676,12.6994,346000.0
2007-05-15 11:45:00,27.18,27.23,27.16,27.22,443800.0,12.6994,12.7228,12.69,12.7181,443800.0
2007-05-15 11:50:00,27.22,27.24,27.18,27.19,557300.0,12.7181,12.7274,12.6994,12.7041,557300.0
2007-05-15 11:55:00,27.18,27.19,27.15,27.15,232800.0,12.6994,12.7041,12.6854,12.6854,232800.0
2007-05-15 12:00:00,27.15,27.19,27.15,27.19,176800.0,12.6854,12.7041,12.6854,12.7041,176800.0
2007-05-15 12:05:00,27.19,27.21,27.18,27.2,299100.0,12.7041,12.7134,12.6994,12.7087,299100.0
2007-05-15 12:10:00,27.21,27.24,27.21,27.23,262300.0,12.7134,12.7274,12.7134,12.7228,262300.0
2007-05-15 12:15:00,27.23,27.24,27.18,27.19,524800.0,12.7228,12.7274,12.6994,12.7041,524800.0
2007-05-15 12:20:00,27.2,27.21,27.18,27.18,190300.0,12.7087,12.7134,12.6994,12.6994,190300.0
2007-05-15 12:25:00,27.19,27.21,27.17,27.19,359500.0,12.7041,12.7134,12.6947,12.7041,359500.0
2007-05-15 12:30:00,27.18,27.21,27.18,27.21,409800.0,12.6994,12.7134,12.6994,12.7134,409800.0
2007-05-15 12:35:00,27.21,27.27,27.21,27.26,632800.0,12.7134,12.7414,12.7134,12.7368,632800.0
2007-05-15 12:40:00,27.26,27.28,27.25,27.26,534000.0,12.7368,12.7461,12.7321,12.7368,534000.0
2007-05-15 12:45:00,27.27,27.27,27.23,27.26,407900.0,12.7414,12.7414,12.7228,12.7368,407900.0
2007-05-15 12:50:00,27.26,27.28,27.25,27.25,309900.0,12.7368,12.7461,12.7321,12.7321,309900.0
2007-05-15 12:55:00,27.25,27.26,27.23,27.24,303500.0,12.7321,12.7368,12.7228,12.7274,303500.0
2007-05-15 13:00:00,27.24,27.26,27.22,27.24,534400.0,12.7274,12.7368,12.7181,12.7274,534400.0
2007-05-15 13:05:00,27.25,27.27,27.22,27.22,363100.0,12.7321,12.7414,12.7181,12.7181,363100.0
2007-05-15 13:10:00,27.22,27.24,27.21,27.21,398700.0,12.7181,12.7274,12.7134,12.7134,398700.0
2007-05-15 13:15:00,27.22,27.23,27.2,27.21,185000.0,12.7181,12.7228,12.7087,12.7134,185000.0
2007-05-15 13:20:00,27.21,27.23,27.2,27.2,167200.0,12.7134,12.7228,12.7087,12.7087,167200.0
2007-05-15 13:25:00,27.2,27.23,27.2,27.22,330100.0,12.7087,12.7228,12.7087,12.7181,330100.0
2007-05-15 13:30:00,27.22,27.26,27.22,27.24,450200.0,12.7181,12.7368,12.7181,12.7274,450200.0
2007-05-15 13:35:00,27.23,27.25,27.23,27.24,138700.0,12.7228,12.7321,12.7228,12.7274,138700.0
2007-05-15 13:40:00,27.24,27.25,27.21,27.22,254800.0,12.7274,12.7321,12.7134,12.7181,254800.0
2007-05-15 13:45:00,27.23,27.24,27.17,27.19,443200.0,12.7228,12.7274,12.6947,12.7041,443200.0
2007-05-15 13:50:00,27.19,27.22,27.17,27.18,341100.0,12.7041,12.7181,12.6947,12.6994,341100.0
2007-05-15 13:55:00,27.18,27.21,27.18,27.19,354700.0,12.6994,12.7134,12.6994,12.7041,354700.0
2007-05-15 14:00:00,27.18,27.19,27.16,27.18,300000.0,12.6994,12.7041,12.69,12.6994,300000.0
2007-05-15 14:05:00,27.18,27.2,27.18,27.19,205400.0,12.6994,12.7087,12.6994,12.7041,205400.0
2007-05-15 14:10:00,27.2,27.2,27.18,27.19,191300.0,12.7087,12.7087,12.6994,12.7041,191300.0
2007-05-15 14:15:00,27.19,27.2,27.14,27.16,492400.0,12.7041,12.7087,12.6807,12.69,492400.0
2007-05-15 14:20:00,27.17,27.2,27.15,27.18,254500.0,12.6947,12.7087,12.6854,12.6994,254500.0
2007-05-15 14:25:00,27.18,27.18,27.15,27.15,213900.0,12.6994,12.6994,12.6854,12.6854,213900.0
2007-05-15 14:30:00,27.15,27.17,27.13,27.15,415300.0,12.6854,12.6947,12.676,12.6854,415300.0
2007-05-15 14:35:00,27.16,27.16,27.1,27.12,569300.0,12.69,12.69,12.662,12.6714,569300.0
2007-05-15 14:40:00,27.12,27.17,27.11,27.14,635200.0,12.6714,12.6947,12.6667,12.6807,635200.0
2007-05-15 14:45:00,27.13,27.13,27.07,27.08,436400.0,12.676,12.676,12.648,12.6527,436400.0
2007-05-15 14:50:00,27.08,27.12,27.07,27.1,235400.0,12.6527,12.6714,12.648,12.662,235400.0
2007-05-15 14:55:00,27.1,27.13,27.09,27.12,453300.0,12.662,12.676,12.6573,12.6714,453300.0
2007-05-15 15:00:00,27.11,27.15,27.11,27.13,364700.0,12.6667,12.6854,12.6667,12.676,364700.0
2007-05-15 15:05:00,27.13,27.16,27.13,27.15,305800.0,12.676,12.69,12.676,12.6854,305800.0
2007-05-15 15:10:00,27.16,27.19,27.15,27.19,473100.0,12.69,12.7041,12.6854,12.7041,473100.0
2007-05-15 15:15:00,27.19,27.21,27.16,27.19,413100.0,12.7041,12.7134,12.69,12.7041,413100.0
2007-05-15 15:20:00,27.19,27.22,27.15,27.19,674900.0,12.7041,12.7181,12.6854,12.7041,674900.0
2007-05-15 15:25:00,27.19,27.2,27.16,27.19,473400.0,12.7041,12.7087,12.69,12.7041,473400.0
2007-05-15 15:30:00,27.19,27.2,27.1,27.15,628400.0,12.7041,12.7087,12.662,12.6854,628400.0
2007-05-15 15:35:00,27.16,27.17,27.11,27.14,641600.0,12.69,12.6947,12.6667,12.6807,641600.0
2007-05-15 15:40:00,27.15,27.16,27.08,27.09,689400.0,12.6854,12.69,12.6527,12.6573,689400.0
2007-05-15 15:45:00,27.1,27.12,27.08,27.1,579200.0,12.662,12.6714,12.6527,12.662,579200.0
2007-05-15 15:50:00,27.1,27.13,27.09,27.11,612700.0,12.662,12.676,12.6573,12.6667,612700.0
2007-05-15 15:55:00,27.11,27.13,27.1,27.11,789700.0,12.6667,12.676,12.662,12.6667,789700.0
2007-05-16 09:30:00,27.15,27.2,27.11,27.19,809000.0,12.6854,12.7087,12.6667,12.7041,809000.0
2007-05-16 09:35:00,27.2,27.23,27.16,27.17,276700.0,12.7087,12.7228,12.69,12.6947,276700.0
2007-05-16 09:40:00,27.18,27.21,27.17,27.21,481000.0,12.6994,12.7134,12.6947,12.7134,481000.0
2007-05-16 09:45:00,27.2,27.25,27.2,27.25,393800.0,12.7087,12.7321,12.7087,12.7321,393800.0
2007-05-16 09:50:00,27.24,27.29,27.24,27.25,320800.0,12.7274,12.7508,12.7274,12.7321,320800.0
2007-05-16 09:55:00,27.26,27.27,27.23,27.26,1478100.0,12.7368,12.7414,12.7228,12.7368,1478100.0
2007-05-16 10:00:00,27.26,27.3,27.24,27.3,370300.0,12.7368,12.7555,12.7274,12.7555,370300.0
2007-05-16 10:05:00,27.3,27.32,27.28,27.3,389700.0,12.7555,12.7648,12.7461,12.7555,389700.0
2007-05-16 10:10:00,27.3,27.34,27.3,27.33,256700.0,12.7555,12.7741,12.7555,12.7695,256700.0
2007-05-16 10:15:00,27.33,27.35,27.31,27.35,245400.0,12.7695,12.7788,12.7601,12.7788,245400.0
2007-05-16 10:20:00,27.34,27.35,27.32,27.32,224700.0,12.7741,12.7788,12.7648,12.7648,224700.0
2007-05-16 10:25:00,27.32,27.34,27.32,27.32,184200.0,12.7648,12.7741,12.7648,12.7648,184200.0
2007-05-16 10:30:00,27.32,27.33,27.29,27.32,519300.0,12.7648,12.7695,12.7508,12.7648,519300.0
2007-05-16 10:35:00,27.32,27.33,27.29,27.31,472600.0,12.7648,12.7695,12.7508,12.7601,472600.0
2007-05-16 10:40:00,27.32,27.32,27.3,27.32,225600.0,12.7648,12.7648,12.7555,12.7648,225600.0
2007-05-16 10:45:00,27.32,27.32,27.26,27.27,342200.0,12.7648,12.7648,12.7368,12.7414,342200.0
2007-05-16 10:50:00,27.28,27.29,27.24,27.24,486800.0,12.7461,12.7508,12.7274,12.7274,486800.0
2007-05-16 10:55:00,27.24,27.26,27.21,27.26,603000.0,12.7274,12.7368,12.7134,12.7368,603000.0
2007-05-16 11:00:00,27.26,27.26,27.24,27.25,300200.0,12.7368,12.7368,12.7274,12.7321,300200.0
2007-05-16 11:05:00,27.26,27.26,27.22,27.25,468800.0,12.7368,12.7368,12.7181,12.7321,468800.0
2007-05-16 11:10:00,27.25,27.26,27.22,27.24,369900.0,12.7321,12.7368,12.7181,12.7274,369900.0
2007-05-16 11:15:00,27.23,27.28,27.23,27.26,251800.0,12.7228,12.7461,12.7228,12.7368,251800.0
2007-05-16 11:20:00,27.26,27.26,27.24,27.26,310100.0,12.7368,12.7368,12.7274,12.7368,310100.0
2007-05-16 11:25:00,27.26,27.26,27.23,27.25,248300.0,12.7368,12.7368,12.7228,12.7321,248300.0
2007-05-16 11:30:00,27.26,27.3,27.25,27.3,398900.0,12.7368,12.7555,12.7321,12.7555,398900.0
2007-05-16 11:35:00,27.29,27.35,27.29,27.34,535800.0,12.7508,12.7788,12.7508,12.7741,535800.0
2007-05-16 11:40:00,27.34,27.36,27.33,27.34,352700.0,12.7741,12.7835,12.7695,12.7741,352700.0
2007-05-16 11:45:00,27.35,27.36,27.33,27.33,226300.0,12.7788,12.7835,12.7695,12.7695,226300.0
2007-05-16 11:50:00,27.34,27.36,27.33,27.36,186000.0,12.7741,12.7835,12.7695,12.7835,186000.0
2007-05-16 11:55:00,27.36,27.38,27.34,27.37,388300.0,12.7835,12.7928,12.7741,12.7882,388300.0
2007-05-16 12:00:00,27.38,27.38,27.36,27.37,216400.0,12.7928,12.7928,12.7835,12.7882,216400.0
2007-05-16 12:05:00,27.36,27.37,27.32,27.33,287900.0,12.7835,12.7882,12.7648,12.7695,287900.0
2007-05-16 12:10:00,27.33,27.36,27.32,27.36,205400.0,12.7695,12.7835,12.7648,12.7835,205400.0
2007-05-16 12:15:00,27.35,27.37,27.34,27.35,168500.0,12.7788,12.7882,12.7741,12.7788,168500.0
2007-05-16 12:20:00,27.35,27.36,27.31,27.33,165700.0,12.7788,12.7835,12.7601,12.7695,165700.0
2007-05-16 12:25:00,27.32,27.34,27.28,27.29,366000.0,12.7648,12.7741,12.7461,12.7508,366000.0
2007-05-16 12:30:00,27.29,27.3,27.26,27.29,325600.0,12.7508,12.7555,12.7368,12.7508,325600.0
2007-05-16 12:35:00,27.29,27.3,27.28,27.29,294500.0,12.7508,12.7555,12.7461,12.7508,294500.0
2007-05-16 12:40:00,27.29,27.29,27.24,27.24,358900.0,12.7508,12.7508,12.7274,12.7274,358900.0
2007-05-16 12:45:00,27.25,27.27,27.24,27.26,217500.0,12.7321,12.7414,12.7274,12.7368,217500.0
2007-05-16 12:50:00,27.26,27.29,27.25,27.28,292900.0,12.7368,12.7508,12.7321,12.7461,292900.0
2007-05-16 12:55:00,27.28,27.29,27.26,27.28,235600.0,12.7461,12.7508,12.7368,12.7461,235600.0
2007-05-16 13:00:00,27.29,27.3,27.25,27.26,279200.0,12.7508,12.7555,12.7321,12.7368,279200.0
2007-05-16 13:05:00,27.27,27.28,27.26,27.27,230900.0,12.7414,12.7461,12.7368,12.7414,230900.0
2007-05-16 13:10:00,27.27,27.28,27.24,27.25,216300.0,12.7414,12.7461,12.7274,12.7321,216300.0
2007-05-16 13:15:00,27.24,27.25,27.22,27.23,284600.0,12.7274,12.7321,12.7181,12.7228,284600.0
2007-05-16 13:20:00,27.23,27.27,27.23,27.26,209600.0,12.7228,12.7414,12.7228,12.7368,209600.0
2007-05-16 13:25:00,27.27,27.27,27.23,27.24,244100.0,12.7414,12.7414,12.7228,12.7274,244100.0
2007-05-16 13:30:00,27.24,27.27,27.23,27.27,199100.0,12.7274,12.7414,12.7228,12.7414,199100.0
2007-05-16 13:35:00,27.27,27.28,27.25,27.28,127600.0,12.7414,12.7461,12.7321,12.7461,127600.0
2007-05-16 13:40:00,27.28,27.3,27.26,27.29,237400.0,12.7461,12.7555,12.7368,12.7508,237400.0
2007-05-16 13:45:00,27.29,27.32,27.28,27.29,253200.0,12.7508,12.7648,12.7461,12.7508,253200.0
2007-05-16 13:50:00,27.29,27.31,27.29,27.29,101400.0,12.7508,12.7601,12.7508,12.7508,101400.0
2007-05-16 13:55:00,27.29,27.31,27.29,27.31,77700.0,12.7508,12.7601,12.7508,12.7601,77700.0
2007-05-16 14:00:00,27.31,27.31,27.28,27.29,111500.0,12.7601,12.7601,12.7461,12.7508,111500.0
2007-05-16 14:05:00,27.3,27.3,27.26,27.28,192000.0,12.7555,12.7555,12.7368,12.7461,192000.0
2007-05-16 14:10:00,27.29,27.31,27.28,27.28,161800.0,12.7508,12.7601,12.7461,12.7461,161800.0
2007-05-16 14:15:00,27.28,27.29,27.26,27.26,137600.0,12.7461,12.7508,12.7368,12.7368,137600.0
2007-05-16 14:20:00,27.27,27.27,27.26,27.26,75200.0,12.7414,12.7414,12.7368,12.7368,75200.0
2007-05-16 14:25:00,27.26,27.28,27.25,27.26,240600.0,12.7368,12.7461,12.7321,12.7368,240600.0
2007-05-16 14:30:00,27.26,27.28,27.26,27.27,152700.0,12.7368,12.7461,12.7368,12.7414,152700.0
2007-05-16 14:35:00,27.27,27.28,27.26,27.26,102600.0,12.7414,12.7461,12.7368,12.7368,102600.0
2007-05-16 14:40:00,27.26,27.28,27.25,27.28,187300.0,12.7368,12.7461,12.7321,12.7461,187300.0
2007-05-16 14:45:00,27.28,27.3,27.27,27.27,258000.0,12.7461,12.7555,12.7414,12.7414,258000.0
2007-05-16 14:50:00,27.27,27.29,27.26,27.28,152000.0,12.7414,12.7508,12.7368,12.7461,152000.0
2007-05-16 14:55:00,27.29,27.29,27.27,27.27,175700.0,12.7508,12.7508,12.7414,12.7414,175700.0
2007-05-16 15:00:00,27.27,27.28,27.26,27.26,216100.0,12.7414,12.7461,12.7368,12.7368,216100.0
2007-05-16 15:05:00,27.27,27.27,27.25,27.26,125000.0,12.7414,12.7414,12.7321,12.7368,125000.0
2007-05-16 15:10:00,27.26,27.27,27.25,27.27,233800.0,12.7368,12.7414,12.7321,12.7414,233800.0
2007-05-16 15:15:00,27.27,27.28,27.26,27.26,281200.0,12.7414,12.7461,12.7368,12.7368,281200.0
2007-05-16 15:20:00,27.27,27.3,27.26,27.3,349000.0,12.7414,12.7555,12.7368,12.7555,349000.0
2007-05-16 15:25:00,27.29,27.3,27.28,27.29,389100.0,12.7508,12.7555,12.7461,12.7508,389100.0
2007-05-16 15:30:00,27.3,27.33,27.28,27.31,512500.0,12.7555,12.7695,12.7461,12.7601,512500.0
2007-05-16 15:35:00,27.32,27.35,27.31,27.34,817600.0,12.7648,12.7788,12.7601,12.7741,817600.0
2007-05-16 15:40:00,27.33,27.35,27.32,27.32,457300.0,12.7695,12.7788,12.7648,12.7648,457300.0
2007-05-16 15:45:00,27.32,27.33,27.29,27.3,451800.0,12.7648,12.7695,12.7508,12.7555,451800.0
2007-05-16 15:50:00,27.31,27.32,27.28,27.28,812900.0,12.7601,12.7648,12.7461,12.7461,812900.0
2007-05-16 15:55:00,27.29,27.34,27.28,27.32,754100.0,12.7508,12.7741,12.7461,12.7648,754100.0
2007-05-17 09:30:00,27.3,27.31,27.24,27.26,594600.0,12.7555,12.7601,12.7274,12.7368,594600.0
2007-05-17 09:35:00,27.26,27.33,27.25,27.32,227800.0,12.7368,12.7695,12.7321,12.7648,227800.0
2007-05-17 09:40:00,27.32,27.35,27.32,27.32,307600.0,12.7648,12.7788,12.7648,12.7648,307600.0
2007-05-17 09:45:00,27.32,27.36,27.29,27.32,850600.0,12.7648,12.7835,12.7508,12.7648,850600.0
2007-05-17 09:50:00,27.31,27.32,27.25,27.28,359900.0,12.7601,12.7648,12.7321,12.7461,359900.0
2007-05-17 09:55:00,27.28,27.34,27.26,27.32,229700.0,12.7461,12.7741,12.7368,12.7648,229700.0
2007-05-17 10:00:00,27.31,27.32,27.28,27.31,230200.0,12.7601,12.7648,12.7461,12.7601,230200.0
2007-05-17 10:05:00,27.31,27.31,27.27,27.27,240500.0,12.7601,12.7601,12.7414,12.7414,240500.0
2007-05-17 10:10:00,27.27,27.3,27.27,27.29,194200.0,12.7414,12.7555,12.7414,12.7508,194200.0
2007-05-17 10:15:00,27.3,27.3,27.28,27.28,192100.0,12.7555,12.7555,12.7461,12.7461,192100.0
2007-05-17 10:20:00,27.29,27.31,27.26,27.3,282500.0,12.7508,12.7601,12.7368,12.7555,282500.0
2007-05-17 10:25:00,27.3,27.31,27.29,27.29,300300.0,12.7555,12.7601,12.7508,12.7508,300300.0
2007-05-17 10:30:00,27.3,27.32,27.27,27.29,698200.0,12.7555,12.7648,12.7414,12.7508,698200.0
2007-05-17 10:35:00,27.29,27.29,27.22,27.25,437400.0,12.7508,12.7508,12.7181,12.7321,437400.0
2007-05-17 10:40:00,27.25,27.27,27.24,27.24,230200.0,12.7321,12.7414,12.7274,12.7274,230200.0
2007-05-17 10:45:00,27.25,27.26,27.24,27.24,200700.0,12.7321,12.7368,12.7274,12.7274,200700.0
2007-05-17 10:50:00,27.25,27.27,27.23,27.27,301300.0,12.7321,12.7414,12.7228,12.7414,301300.0
2007-05-17 10:55:00,27.27,27.29,27.26,27.27,180300.0,12.7414,12.7508,12.7368,12.7414,180300.0
2007-05-17 11:00:00,27.28,27.29,27.26,27.28,295400.0,12.7461,12.7508,12.7368,12.7461,295400.0
2007-05-17 11:05:00,27.27,27.29,27.26,27.29,349100.0,12.7414,12.7508,12.7368,12.7508,349100.0
2007-05-17 11:10:00,27.28,27.3,27.28,27.28,197000.0,12.7461,12.7555,12.7461,12.7461,197000.0
2007-05-17 11:15:00,27.29,27.3,27.28,27.3,181700.0,12.7508,12.7555,12.7461,12.7555,181700.0
2007-05-17 11:20:00,27.29,27.3,27.27,27.29,226600.0,12.7508,12.7555,12.7414,12.7508,226600.0
2007-05-17 11:25:00,27.29,27.31,27.27,27.29,257600.0,12.7508,12.7601,12.7414,12.7508,257600.0
2007-05-17 11:30:00,27.3,27.32,27.29,27.32,149000.0,12.7555,12.7648,12.7508,12.7648,149000.0
2007-05-17 11:35:00,27.32,27.33,27.31,27.32,105400.0,12.7648,12.7695,12.7601,12.7648,105400.0
2007-05-17 11:40:00,27.32,27.34,27.31,27.31,221000.0,12.7648,12.7741,12.7601,12.7601,221000.0
2007-05-17 11:45:00,27.31,27.33,27.29,27.3,427100.0,12.7601,12.7695,12.7508,12.7555,427100.0
2007-05-17 11:50:00,27.3,27.31,27.27,27.27,338600.0,12.7555,12.7601,12.7414,12.7414,338600.0
2007-05-17 11:55:00,27.28,27.3,27.27,27.28,277300.0,12.7461,12.7555,12.7414,12.7461,277300.0
2007-05-17 12:00:00,27.29,27.29,27.26,27.28,330100.0,12.7508,12.7508,12.7368,12.7461,330100.0
2007-05-17 12:05:00,27.29,27.3,27.28,27.29,87400.0,12.7508,12.7555,12.7461,12.7508,87400.0
2007-05-17 12:10:00,27.3,27.32,27.29,27.32,177700.0,12.7555,12.7648,12.7508,12.7648,177700.0
2007-05-17 12:15:00,27.31,27.32,27.28,27.29,266900.0,12.7601,12.7648,12.7461,12.7508,266900.0
2007-05-17 12:20:00,27.29,27.31,27.25,27.3,722400.0,12.7508,12.7601,12.7321,12.7555,722400.0
2007-05-17 12:25:00,27.31,27.31,27.3,27.3,62700.0,12.7601,12.7601,12.7555,12.7555,62700.0
2007-05-17 12:30:00,27.31,27.31,27.28,27.28,91200.0,12.7601,12.7601,12.7461,12.7461,91200.0
2007-05-17 12:35:00,27.29,27.29,27.26,27.27,287700.0,12.7508,12.7508,12.7368,12.7414,287700.0
2007-05-17 12:40:00,27.28,27.28,27.25,27.27,226600.0,12.7461,12.7461,12.7321,12.7414,226600.0
2007-05-17 12:45:00,27.27,27.29,27.25,27.29,248600.0,12.7414,12.7508,12.7321,12.7508,248600.0
2007-05-17 12:50:00,27.29,27.29,27.28,27.28,51800.0,12.7508,12.7508,12.7461,12.7461,51800.0
2007-05-17 12:55:00,27.29,27.29,27.26,27.27,158900.0,12.7508,12.7508,12.7368,12.7414,158900.0
2007-05-17 13:00:00,27.28,27.28,27.25,27.26,368800.0,12.7461,12.7461,12.7321,12.7368,368800.0
2007-05-17 13:05:00,27.26,27.28,27.26,27.27,100500.0,12.7368,12.7461,12.7368,12.7414,100500.0
2007-05-17 13:10:00,27.27,27.28,27.26,27.26,67900.0,12.7414,12.7461,12.7368,12.7368,67900.0
2007-05-17 13:15:00,27.26,27.27,27.25,27.26,129800.0,12.7368,12.7414,12.7321,12.7368,129800.0
2007-05-17 13:20:00,27.27,27.29,27.26,27.28,123000.0,12.7414,12.7508,12.7368,12.7461,123000.0
2007-05-17 13:25:00,27.29,27.29,27.27,27.28,131800.0,12.7508,12.7508,12.7414,12.7461,131800.0
2007-05-17 13:30:00,27.29,27.29,27.28,27.29,39800.0,12.7508,12.7508,12.7461,12.7508,39800.0
2007-05-17 13:35:00,27.29,27.29,27.27,27.27,251000.0,12.7508,12.7508,12.7414,12.7414,251000.0
2007-05-17 13:40:00,27.28,27.28,27.25,27.25,202000.0,12.7461,12.7461,12.7321,12.7321,202000.0
2007-05-17 13:45:00,27.25,27.27,27.23,27.26,201200.0,12.7321,12.7414,12.7228,12.7368,201200.0
2007-05-17 13:50:00,27.26,27.27,27.22,27.24,358200.0,12.7368,12.7414,12.7181,12.7274,358200.0
2007-05-17 13:55:00,27.25,27.27,27.23,27.27,197400.0,12.7321,12.7414,12.7228,12.7414,197400.0
2007-05-17 14:00:00,27.27,27.29,27.26,27.26,306800.0,12.7414,12.7508,12.7368,12.7368,306800.0
2007-05-17 14:05:00,27.26,27.28,27.26,27.28,139500.0,12.7368,12.7461,12.7368,12.7461,139500.0
2007-05-17 14:10:00,27.29,27.29,27.26,27.26,176800.0,12.7508,12.7508,12.7368,12.7368,176800.0
2007-05-17 14:15:00,27.27,27.3,27.26,27.3,139300.0,12.7414,12.7555,12.7368,12.7555,139300.0
2007-05-17 14:20:00,27.29,27.29,27.26,27.27,243900.0,12.7508,12.7508,12.7368,12.7414,243900.0
2007-05-17 14:25:00,27.28,27.28,27.26,27.28,121700.0,12.7461,12.7461,12.7368,12.7461,121700.0
2007-05-17 14:30:00,27.27,27.28,27.26,27.26,220000.0,12.7414,12.7461,12.7368,12.7368,220000.0
2007-05-17 14:35:00,27.26,27.28,27.26,27.28,692900.0,12.7368,12.7461,12.7368,12.7461,692900.0
2007-05-17 14:40:00,27.27,27.32,27.27,27.31,347200.0,12.7414,12.7648,12.7414,12.7601,347200.0
2007-05-17 14:45:00,27.32,27.34,27.3,27.31,339900.0,12.7648,12.7741,12.7555,12.7601,339900.0
2007-05-17 14:50:00,27.32,27.34,27.31,27.32,228900.0,12.7648,12.7741,12.7601,12.7648,228900.0
2007-05-17 14:55:00,27.33,27.36,27.31,27.35,284100.0,12.7695,12.7835,12.7601,12.7788,284100.0
2007-05-17 15:00:00,27.36,27.37,27.33,27.37,349200.0,12.7835,12.7882,12.7695,12.7882,349200.0
2007-05-17 15:05:00,27.37,27.37,27.32,27.33,305200.0,12.7882,12.7882,12.7648,12.7695,305200.0
2007-05-17 15:10:00,27.32,27.35,27.32,27.34,269200.0,12.7648,12.7788,12.7648,12.7741,269200.0
2007-05-17 15:15:00,27.35,27.36,27.34,27.36,290500.0,12.7788,12.7835,12.7741,12.7835,290500.0
2007-05-17 15:20:00,27.35,27.38,27.34,27.36,467200.0,12.7788,12.7928,12.7741,12.7835,467200.0
2007-05-17 15:25:00,27.35,27.36,27.33,27.34,233500.0,12.7788,12.7835,12.7695,12.7741,233500.0
2007-05-17 15:30:00,27.34,27.37,27.33,27.36,388900.0,12.7741,12.7882,12.7695,12.7835,388900.0
2007-05-17 15:35:00,27.36,27.37,27.33,27.36,567500.0,12.7835,12.7882,12.7695,12.7835,567500.0
2007-05-17 15:40:00,27.36,27.36,27.32,27.34,444700.0,12.7835,12.7835,12.7648,12.7741,444700.0
2007-05-17 15:45:00,27.34,27.34,27.32,27.33,406300.0,12.7741,12.7741,12.7648,12.7695,406300.0
2007-05-17 15:50:00,27.32,27.35,27.31,27.35,558000.0,12.7648,12.7788,12.7601,12.7788,558000.0
2007-05-17 15:55:00,27.35,27.36,27.32,27.35,966300.0,12.7788,12.7835,12.7648,12.7788,966300.0
2007-05-18 09:30:00,27.35,27.48,27.35,27.4,5118500.0,12.7788,12.8396,12.7788,12.8022,5118500.0
2007-05-18 09:35:00,27.39,27.4,27.35,27.38,335700.0,12.7975,12.8022,12.7788,12.7928,335700.0
2007-05-18 09:40:00,27.37,27.41,27.34,27.38,153700.0,12.7882,12.8069,12.7741,12.7928,153700.0
2007-05-18 09:45:00,27.38,27.39,27.33,27.33,201600.0,12.7928,12.7975,12.7695,12.7695,201600.0
2007-05-18 09:50:00,27.33,27.34,27.31,27.33,311200.0,12.7695,12.7741,12.7601,12.7695,311200.0
2007-05-18 09:55:00,27.33,27.35,27.33,27.34,107300.0,12.7695,12.7788,12.7695,12.7741,107300.0
2007-05-18 10:00:00,27.35,27.38,27.34,27.35,334500.0,12.7788,12.7928,12.7741,12.7788,334500.0
2007-05-18 10:05:00,27.35,27.37,27.34,27.37,203000.0,12.7788,12.7882,12.7741,12.7882,203000.0
2007-05-18 10:10:00,27.36,27.4,27.36,27.38,314900.0,12.7835,12.8022,12.7835,12.7928,314900.0
2007-05-18 10:15:00,27.39,27.41,27.38,27.39,268400.0,12.7975,12.8069,12.7928,12.7975,268400.0
2007-05-18 10:20:00,27.4,27.41,27.38,27.39,229200.0,12.8022,12.8069,12.7928,12.7975,229200.0
2007-05-18 10:25:00,27.38,27.43,27.38,27.41,366900.0,12.7928,12.8162,12.7928,12.8069,366900.0
2007-05-18 10:30:00,27.41,27.44,27.4,27.41,493300.0,12.8069,12.8209,12.8022,12.8069,493300.0
2007-05-18 10:35:00,27.42,27.43,27.41,27.41,192600.0,12.8115,12.8162,12.8069,12.8069,192600.0
2007-05-18 10:40:00,27.41,27.43,27.39,27.39,256600.0,12.8069,12.8162,12.7975,12.7975,256600.0
2007-05-18 10:45:00,27.39,27.42,27.36,27.38,637700.0,12.7975,12.8115,12.7835,12.7928,637700.0
2007-05-18 10:50:00,27.39,27.42,27.38,27.42,269200.0,12.7975,12.8115,12.7928,12.8115,269200.0
2007-05-18 10:55:00,27.42,27.45,27.41,27.43,352300.0,12.8115,12.8255,12.8069,12.8162,352300.0
2007-05-18 11:00:00,27.43,27.44,27.41,27.44,398500.0,12.8162,12.8209,12.8069,12.8209,398500.0
2007-05-18 11:05:00,27.43,27.44,27.41,27.43,250900.0,12.8162,12.8209,12.8069,12.8162,250900.0
2007-05-18 11:10:00,27.42,27.43,27.39,27.41,288000.0,12.8115,12.8162,12.7975,12.8069,288000.0
2007-05-18 11:15:00,27.41,27.45,27.4,27.45,338600.0,12.8069,12.8255,12.8022,12.8255,338600.0
2007-05-18 11:20:00,27.45,27.45,27.43,27.45,201900.0,12.8255,12.8255,12.8162,12.8255,201900.0
2007-05-18 11:25:00,27.45,27.45,27.43,27.43,168500.0,12.8255,12.8255,12.8162,12.8162,168500.0
2007-05-18 11:30:00,27.43,27.46,27.43,27.44,273400.0,12.8162,12.8302,12.8162,12.8209,273400.0
2007-05-18 11:35:00,27.44,27.45,27.43,27.44,162200.0,12.8209,12.8255,12.8162,12.8209,162200.0
2007-05-18 11:40:00,27.44,27.45,27.41,27.45,317200.0,12.8209,12.8255,12.8069,12.8255,317200.0
2007-05-18 11:45:00,27.45,27.45,27.42,27.44,269300.0,12.8255,12.8255,12.8115,12.8209,269300.0
2007-05-18 11:50:00,27.44,27.45,27.42,27.43,260700.0,12.8209,12.8255,12.8115,12.8162,260700.0
2007-05-18 11:55:00,27.44,27.45,27.43,27.43,149900.0,12.8209,12.8255,12.8162,12.8162,149900.0
2007-05-18 12:00:00,27.43,27.44,27.43,27.43,124400.0,12.8162,12.8209,12.8162,12.8162,124400.0
2007-05-18 12:05:00,27.44,27.45,27.43,27.44,118500.0,12.8209,12.8255,12.8162,12.8209,118500.0
2007-05-18 12:10:00,27.44,27.45,27.43,27.44,118100.0,12.8209,12.8255,12.8162,12.8209,118100.0
2007-05-18 12:15:00,27.45,27.45,27.42,27.43,132100.0,12.8255,12.8255,12.8115,12.8162,132100.0
2007-05-18 12:20:00,27.42,27.47,27.42,27.46,338600.0,12.8115,12.8349,12.8115,12.8302,338600.0
2007-05-18 12:25:00,27.47,27.48,27.44,27.45,281200.0,12.8349,12.8396,12.8209,12.8255,281200.0
2007-05-18 12:30:00,27.44,27.46,27.43,27.45,122900.0,12.8209,12.8302,12.8162,12.8255,122900.0
2007-05-18 12:35:00,27.44,27.46,27.44,27.44,101500.0,12.8209,12.8302,12.8209,12.8209,101500.0
2007-05-18 12:40:00,27.45,27.48,27.44,27.46,387200.0,12.8255,12.8396,12.8209,12.8302,387200.0
2007-05-18 12:45:00,27.46,27.46,27.44,27.46,145500.0,12.8302,12.8302,12.8209,12.8302,145500.0
2007-05-18 12:50:00,27.45,27.47,27.45,27.46,219600.0,12.8255,12.8349,12.8255,12.8302,219600.0
2007-05-18 12:55:00,27.46,27.47,27.46,27.47,63900.0,12.8302,12.8349,12.8302,12.8349,63900.0
2007-05-18 13:00:00,27.46,27.47,27.45,27.46,75900.0,12.8302,12.8349,12.8255,12.8302,75900.0
2007-05-18 13:05:00,27.45,27.46,27.45,27.46,80200.0,12.8255,12.8302,12.8255,12.8302,80200.0
2007-05-18 13:10:00,27.45,27.48,27.45,27.48,217500.0,12.8255,12.8396,12.8255,12.8396,217500.0
2007-05-18 13:15:00,27.47,27.48,27.47,27.47,68000.0,12.8349,12.8396,12.8349,12.8349,68000.0
2007-05-18 13:20:00,27.47,27.48,27.46,27.48,122600.0,12.8349,12.8396,12.8302,12.8396,122600.0
2007-05-18 13:25:00,27.47,27.48,27.47,27.48,38500.0,12.8349,12.8396,12.8349,12.8396,38500.0
2007-05-18 13:30:00,27.48,27.48,27.45,27.45,252200.0,12.8396,12.8396,12.8255,12.8255,252200.0
2007-05-18 13:35:00,27.46,27.46,27.43,27.44,326600.0,12.8302,12.8302,12.8162,12.8209,326600.0
2007-05-18 13:40:00,27.43,27.47,27.43,27.47,233100.0,12.8162,12.8349,12.8162,12.8349,233100.0
2007-05-18 13:45:00,27.46,27.48,27.46,27.46,343300.0,12.8302,12.8396,12.8302,12.8302,343300.0
2007-05-18 13:50:00,27.46,27.48,27.46,27.47,182600.0,12.8302,12.8396,12.8302,12.8349,182600.0
2007-05-18 13:55:00,27.47,27.48,27.46,27.46,218600.0,12.8349,12.8396,12.8302,12.8302,218600.0
2007-05-18 14:00:00,27.46,27.47,27.46,27.47,99800.0,12.8302,12.8349,12.8302,12.8349,99800.0
2007-05-18 14:05:00,27.46,27.47,27.46,27.46,93500.0,12.8302,12.8349,12.8302,12.8302,93500.0
2007-05-18 14:10:00,27.46,27.47,27.45,27.45,126500.0,12.8302,12.8349,12.8255,12.8255,126500.0
2007-05-18 14:15:00,27.45,27.47,27.45,27.46,214900.0,12.8255,12.8349,12.8255,12.8302,214900.0
2007-05-18 14:20:00,27.46,27.47,27.45,27.45,111000.0,12.8302,12.8349,12.8255,12.8255,111000.0
2007-05-18 14:25:00,27.46,27.48,27.45,27.45,545200.0,12.8302,12.8396,12.8255,12.8255,545200.0
2007-05-18 14:30:00,27.45,27.46,27.42,27.42,845100.0,12.8255,12.8302,12.8115,12.8115,845100.0
2007-05-18 14:35:00,27.43,27.44,27.42,27.43,425700.0,12.8162,12.8209,12.8115,12.8162,425700.0
2007-05-18 14:40:00,27.43,27.44,27.39,27.43,833400.0,12.8162,12.8209,12.7975,12.8162,833400.0
2007-05-18 14:45:00,27.42,27.43,27.4,27.42,204900.0,12.8115,12.8162,12.8022,12.8115,204900.0
2007-05-18 14:50:00,27.41,27.43,27.41,27.42,128800.0,12.8069,12.8162,12.8069,12.8115,128800.0
2007-05-18 14:55:00,27.42,27.43,27.42,27.42,154500.0,12.8115,12.8162,12.8115,12.8115,154500.0
2007-05-18 15:00:00,27.43,27.43,27.39,27.41,923200.0,12.8162,12.8162,12.7975,12.8069,923200.0
2007-05-18 15:05:00,27.41,27.42,27.36,27.38,785800.0,12.8069,12.8115,12.7835,12.7928,785800.0
2007-05-18 15:10:00,27.37,27.39,27.35,27.37,614900.0,12.7882,12.7975,12.7788,12.7882,614900.0
2007-05-18 15:15:00,27.38,27.38,27.33,27.35,510300.0,12.7928,12.7928,12.7695,12.7788,510300.0
2007-05-18 15:20:00,27.35,27.36,27.33,27.33,818500.0,12.7788,12.7835,12.7695,12.7695,818500.0
2007-05-18 15:25:00,27.33,27.35,27.33,27.34,302800.0,12.7695,12.7788,12.7695,12.7741,302800.0
2007-05-18 15:30:00,27.34,27.39,27.33,27.37,846500.0,12.7741,12.7975,12.7695,12.7882,846500.0
2007-05-18 15:35:00,27.36,27.42,27.35,27.42,822100.0,12.7835,12.8115,12.7788,12.8115,822100.0
2007-05-18 15:40:00,27.41,27.43,27.4,27.42,801000.0,12.8069,12.8162,12.8022,12.8115,801000.0
2007-05-18 15:45:00,27.41,27.42,27.38,27.39,792900.0,12.8069,12.8115,12.7928,12.7975,792900.0
2007-05-18 15:50:00,27.39,27.4,27.37,27.4,785600.0,12.7975,12.8022,12.7882,12.8022,785600.0
2007-05-18 15:55:00,27.4,27.45,27.38,27.43,992400.0,12.8022,12.8255,12.7928,12.8162,992400.0
2007-05-21 09:30:00,27.42,27.49,27.42,27.48,802000.0,12.8115,12.8442,12.8115,12.8396,802000.0
2007-05-21 09:35:00,27.48,27.5,27.44,27.45,547100.0,12.8396,12.8489,12.8209,12.8255,547100.0
2007-05-21 09:40:00,27.45,27.48,27.44,27.45,310000.0,12.8255,12.8396,12.8209,12.8255,310000.0
2007-05-21 09:45:00,27.46,27.47,27.43,27.43,184000.0,12.8302,12.8349,12.8162,12.8162,184000.0
2007-05-21 09:50:00,27.44,27.47,27.43,27.43,362600.0,12.8209,12.8349,12.8162,12.8162,362600.0
2007-05-21 09:55:00,27.44,27.47,27.43,27.45,189900.0,12.8209,12.8349,12.8162,12.8255,189900.0
2007-05-21 10:00:00,27.45,27.46,27.44,27.46,242900.0,12.8255,12.8302,12.8209,12.8302,242900.0
2007-05-21 10:05:00,27.46,27.47,27.45,27.47,100500.0,12.8302,12.8349,12.8255,12.8349,100500.0
2007-05-21 10:10:00,27.47,27.47,27.44,27.45,235700.0,12.8349,12.8349,12.8209,12.8255,235700.0
2007-05-21 10:15:00,27.45,27.46,27.44,27.44,300300.0,12.8255,12.8302,12.8209,12.8209,300300.0
2007-05-21 10:20:00,27.45,27.45,27.42,27.42,786900.0,12.8255,12.8255,12.8115,12.8115,786900.0
2007-05-21 10:25:00,27.42,27.45,27.42,27.43,514500.0,12.8115,12.8255,12.8115,12.8162,514500.0
2007-05-21 10:30:00,27.43,27.47,27.43,27.44,877100.0,12.8162,12.8349,12.8162,12.8209,877100.0
2007-05-21 10:35:00,27.45,27.48,27.44,27.46,505000.0,12.8255,12.8396,12.8209,12.8302,505000.0
2007-05-21 10:40:00,27.47,27.47,27.45,27.46,201800.0,12.8349,12.8349,12.8255,12.8302,201800.0
2007-05-21 10:45:00,27.46,27.46,27.45,27.46,346000.0,12.8302,12.8302,12.8255,12.8302,346000.0
2007-05-21 10:50:00,27.45,27.5,27.45,27.49,584200.0,12.8255,12.8489,12.8255,12.8442,584200.0
2007-05-21 10:55:00,27.47,27.51,27.47,27.51,750500.0,12.8349,12.8536,12.8349,12.8536,750500.0
2007-05-21 11:00:00,27.5,27.52,27.48,27.48,547900.0,12.8489,12.8583,12.8396,12.8396,547900.0
2007-05-21 11:05:00,27.48,27.5,27.48,27.5,179800.0,12.8396,12.8489,12.8396,12.8489,179800.0
2007-05-21 11:10:00,27.5,27.5,27.47,27.47,205900.0,12.8489,12.8489,12.8349,12.8349,205900.0
2007-05-21 11:15:00,27.47,27.48,27.46,27.47,376200.0,12.8349,12.8396,12.8302,12.8349,376200.0
2007-05-21 11:20:00,27.47,27.48,27.46,27.46,148900.0,12.8349,12.8396,12.8302,12.8302,148900.0
2007-05-21 11:25:00,27.46,27.47,27.45,27.46,401700.0,12.8302,12.8349,12.8255,12.8302,401700.0
2007-05-21 11:30:00,27.47,27.47,27.44,27.45,255800.0,12.8349,12.8349,12.8209,12.8255,255800.0
2007-05-21 11:35:00,27.46,27.47,27.44,27.45,334800.0,12.8302,12.8349,12.8209,12.8255,334800.0
2007-05-21 11:40:00,27.45,27.46,27.44,27.44,162300.0,12.8255,12.8302,12.8209,12.8209,162300.0
2007-05-21 11:45:00,27.44,27.46,27.43,27.46,242700.0,12.8209,12.8302,12.8162,12.8302,242700.0
2007-05-21 11:50:00,27.47,27.47,27.45,27.45,134600.0,12.8349,12.8349,12.8255,12.8255,134600.0
2007-05-21 11:55:00,27.45,27.46,27.44,27.45,164400.0,12.8255,12.8302,12.8209,12.8255,164400.0
2007-05-21 12:00:00,27.45,27.46,27.43,27.43,398500.0,12.8255,12.8302,12.8162,12.8162,398500.0
2007-05-21 12:05:00,27.44,27.48,27.43,27.48,408200.0,12.8209,12.8396,12.8162,12.8396,408200.0
2007-05-21 12:10:00,27.48,27.5,27.46,27.47,412200.0,12.8396,12.8489,12.8302,12.8349,412200.0
2007-05-21 12:15:00,27.47,27.48,27.45,27.46,108800.0,12.8349,12.8396,12.8255,12.8302,108800.0
2007-05-21 12:20:00,27.46,27.47,27.45,27.45,185000.0,12.8302,12.8349,12.8255,12.8255,185000.0
2007-05-21 12:25:00,27.45,27.46,27.45,27.46,64900.0,12.8255,12.8302,12.8255,12.8302,64900.0
2007-05-21 12:30:00,27.46,27.46,27.45,27.46,91800.0,12.8302,12.8302,12.8255,12.8302,91800.0
2007-05-21 12:35:00,27.46,27.48,27.45,27.45,306500.0,12.8302,12.8396,12.8255,12.8255,306500.0
2007-05-21 12:40:00,27.45,27.46,27.44,27.45,238500.0,12.8255,12.8302,12.8209,12.8255,238500.0
2007-05-21 12:45:00,27.45,27.48,27.45,27.47,257400.0,12.8255,12.8396,12.8255,12.8349,257400.0
2007-05-21 12:50:00,27.48,27.48,27.46,27.46,117600.0,12.8396,12.8396,12.8302,12.8302,117600.0
2007-05-21 12:55:00,27.46,27.47,27.45,27.45,89000.0,12.8302,12.8349,12.8255,12.8255,89000.0
2007-05-21 13:00:00,27.45,27.46,27.44,27.44,122200.0,12.8255,12.8302,12.8209,12.8209,122200.0
2007-05-21 13:05:00,27.45,27.45,27.44,27.44,103500.0,12.8255,12.8255,12.8209,12.8209,103500.0
2007-05-21 13:10:00,27.44,27.45,27.43,27.44,261500.0,12.8209,12.8255,12.8162,12.8209,261500.0
2007-05-21 13:15:00,27.44,27.46,27.44,27.45,161200.0,12.8209,12.8302,12.8209,12.8255,161200.0
2007-05-21 13:20:00,27.46,27.48,27.45,27.48,215100.0,12.8302,12.8396,12.8255,12.8396,215100.0
2007-05-21 13:25:00,27.48,27.49,27.47,27.47,126200.0,12.8396,12.8442,12.8349,12.8349,126200.0
2007-05-21 13:30:00,27.47,27.47,27.45,27.47,265200.0,12.8349,12.8349,12.8255,12.8349,265200.0
2007-05-21 13:35:00,27.46,27.47,27.46,27.46,129400.0,12.8302,12.8349,12.8302,12.8302,129400.0
2007-05-21 13:40:00,27.46,27.47,27.46,27.46,97900.0,12.8302,12.8349,12.8302,12.8302,97900.0
2007-05-21 13:45:00,27.46,27.47,27.46,27.47,129900.0,12.8302,12.8349,12.8302,12.8349,129900.0
2007-05-21 13:50:00,27.47,27.47,27.45,27.46,237900.0,12.8349,12.8349,12.8255,12.8302,237900.0
2007-05-21 13:55:00,27.46,27.46,27.45,27.46,247800.0,12.8302,12.8302,12.8255,12.8302,247800.0
2007-05-21 14:00:00,27.45,27.47,27.42,27.43,800000.0,12.8255,12.8349,12.8115,12.8162,800000.0
2007-05-21 14:05:00,27.43,27.46,27.43,27.46,176100.0,12.8162,12.8302,12.8162,12.8302,176100.0
2007-05-21 14:10:00,27.46,27.47,27.45,27.47,172900.0,12.8302,12.8349,12.8255,12.8349,172900.0
2007-05-21 14:15:00,27.46,27.48,27.46,27.48,312600.0,12.8302,12.8396,12.8302,12.8396,312600.0
2007-05-21 14:20:00,27.47,27.48,27.44,27.47,74100.0,12.8349,12.8396,12.8209,12.8349,74100.0
2007-05-21 14:25:00,27.47,27.48,27.45,27.45,203800.0,12.8349,12.8396,12.8255,12.8255,203800.0
2007-05-21 14:30:00,27.46,27.46,27.44,27.46,211800.0,12.8302,12.8302,12.8209,12.8302,211800.0
2007-05-21 14:35:00,27.45,27.46,27.45,27.45,231700.0,12.8255,12.8302,12.8255,12.8255,231700.0
2007-05-21 14:40:00,27.46,27.47,27.45,27.47,209400.0,12.8302,12.8349,12.8255,12.8349,209400.0
2007-05-21 14:45:00,27.47,27.47,27.46,27.46,173100.0,12.8349,12.8349,12.8302,12.8302,173100.0
2007-05-21 14:50:00,27.47,27.48,27.46,27.48,461200.0,12.8349,12.8396,12.8302,12.8396,461200.0
2007-05-21 14:55:00,27.47,27.49,27.46,27.46,228100.0,12.8349,12.8442,12.8302,12.8302,228100.0
2007-05-21 15:00:00,27.46,27.48,27.45,27.47,380500.0,12.8302,12.8396,12.8255,12.8349,380500.0
2007-05-21 15:05:00,27.48,27.48,27.45,27.45,392400.0,12.8396,12.8396,12.8255,12.8255,392400.0
2007-05-21 15:10:00,27.45,27.47,27.45,27.47,391600.0,12.8255,12.8349,12.8255,12.8349,391600.0
2007-05-21 15:15:00,27.46,27.47,27.46,27.47,212900.0,12.8302,12.8349,12.8302,12.8349,212900.0
2007-05-21 15:20:00,27.46,27.47,27.45,27.46,422900.0,12.8302,12.8349,12.8255,12.8302,422900.0
2007-05-21 15:25:00,27.47,27.47,27.43,27.43,696900.0,12.8349,12.8349,12.8162,12.8162,696900.0
2007-05-21 15:30:00,27.43,27.45,27.43,27.44,358200.0,12.8162,12.8255,12.8162,12.8209,358200.0
2007-05-21 15:35:00,27.44,27.45,27.4,27.43,729800.0,12.8209,12.8255,12.8022,12.8162,729800.0
2007-05-21 15:40:00,27.42,27.44,27.41,27.43,941700.0,12.8115,12.8209,12.8069,12.8162,941700.0
2007-05-21 15:45:00,27.43,27.44,27.42,27.43,502000.0,12.8162,12.8209,12.8115,12.8162,502000.0
2007-05-21 15:50:00,27.44,27.44,27.41,27.43,477200.0,12.8209,12.8209,12.8069,12.8162,477200.0
2007-05-21 15:55:00,27.43,27.44,27.4,27.41,457400.0,12.8162,12.8209,12.8022,12.8069,457400.0
2007-05-22 09:30:00,27.33,27.42,27.32,27.34,656500.0,12.7695,12.8115,12.7648,12.7741,656500.0
2007-05-22 09:35:00,27.34,27.34,27.26,27.32,396400.0,12.7741,12.7741,12.7368,12.7648,396400.0
2007-05-22 09:40:00,27.32,27.37,27.3,27.31,538000.0,12.7648,12.7882,12.7555,12.7601,538000.0
2007-05-22 09:45:00,27.3,27.31,27.26,27.26,437100.0,12.7555,12.7601,12.7368,12.7368,437100.0
2007-05-22 09:50:00,27.26,27.29,27.23,27.27,375700.0,12.7368,12.7508,12.7228,12.7414,375700.0
2007-05-22 09:55:00,27.27,27.29,27.26,27.27,480000.0,12.7414,12.7508,12.7368,12.7414,480000.0
2007-05-22 10:00:00,27.26,27.34,27.26,27.32,599600.0,12.7368,12.7741,12.7368,12.7648,599600.0
2007-05-22 10:05:00,27.32,27.36,27.32,27.33,356600.0,12.7648,12.7835,12.7648,12.7695,356600.0
2007-05-22 10:10:00,27.34,27.37,27.33,27.36,264600.0,12.7741,12.7882,12.7695,12.7835,264600.0
2007-05-22 10:15:00,27.36,27.39,27.35,27.35,464800.0,12.7835,12.7975,12.7788,12.7788,464800.0
2007-05-22 10:20:00,27.35,27.38,27.33,27.36,351900.0,12.7788,12.7928,12.7695,12.7835,351900.0
2007-05-22 10:25:00,27.35,27.43,27.35,27.42,607100.0,12.7788,12.8162,12.7788,12.8115,607100.0
2007-05-22 10:30:00,27.43,27.43,27.39,27.39,364400.0,12.8162,12.8162,12.7975,12.7975,364400.0
2007-05-22 10:35:00,27.39,27.46,27.38,27.42,474800.0,12.7975,12.8302,12.7928,12.8115,474800.0
2007-05-22 10:40:00,27.42,27.44,27.42,27.43,223800.0,12.8115,12.8209,12.8115,12.8162,223800.0
2007-05-22 10:45:00,27.42,27.45,27.4,27.44,459900.0,12.8115,12.8255,12.8022,12.8209,459900.0
2007-05-22 10:50:00,27.45,27.5,27.43,27.48,854200.0,12.8255,12.8489,12.8162,12.8396,854200.0
2007-05-22 10:55:00,27.48,27.57,27.48,27.54,710800.0,12.8396,12.8816,12.8396,12.8676,710800.0
2007-05-22 11:00:00,27.54,27.56,27.51,27.53,439800.0,12.8676,12.8769,12.8536,12.8629,439800.0
2007-05-22 11:05:00,27.53,27.53,27.5,27.51,281800.0,12.8629,12.8629,12.8489,12.8536,281800.0
2007-05-22 11:10:00,27.51,27.52,27.48,27.49,242000.0,12.8536,12.8583,12.8396,12.8442,242000.0
2007-05-22 11:15:00,27.49,27.51,27.46,27.5,357500.0,12.8442,12.8536,12.8302,12.8489,357500.0
2007-05-22 11:20:00,27.5,27.51,27.48,27.49,259800.0,12.8489,12.8536,12.8396,12.8442,259800.0
2007-05-22 11:25:00,27.5,27.55,27.49,27.55,391300.0,12.8489,12.8723,12.8442,12.8723,391300.0
2007-05-22 11:30:00,27.55,27.56,27.52,27.53,230500.0,12.8723,12.8769,12.8583,12.8629,230500.0
2007-05-22 11:35:00,27.53,27.54,27.5,27.51,244200.0,12.8629,12.8676,12.8489,12.8536,244200.0
2007-05-22 11:40:00,27.51,27.53,27.49,27.51,253500.0,12.8536,12.8629,12.8442,12.8536,253500.0
2007-05-22 11:45:00,27.5,27.51,27.5,27.5,130500.0,12.8489,12.8536,12.8489,12.8489,130500.0
2007-05-22 11:50:00,27.5,27.51,27.44,27.45,531200.0,12.8489,12.8536,12.8209,12.8255,531200.0
2007-05-22 11:55:00,27.45,27.46,27.43,27.45,372300.0,12.8255,12.8302,12.8162,12.8255,372300.0
2007-05-22 12:00:00,27.45,27.48,27.45,27.47,145100.0,12.8255,12.8396,12.8255,12.8349,145100.0
2007-05-22 12:05:00,27.47,27.5,27.47,27.48,879500.0,12.8349,12.8489,12.8349,12.8396,879500.0
2007-05-22 12:10:00,27.48,27.49,27.45,27.45,365200.0,12.8396,12.8442,12.8255,12.8255,365200.0
2007-05-22 12:15:00,27.46,27.47,27.45,27.45,247400.0,12.8302,12.8349,12.8255,12.8255,247400.0
2007-05-22 12:20:00,27.45,27.48,27.45,27.48,197000.0,12.8255,12.8396,12.8255,12.8396,197000.0
2007-05-22 12:25:00,27.48,27.49,27.46,27.48,276700.0,12.8396,12.8442,12.8302,12.8396,276700.0
2007-05-22 12:30:00,27.49,27.49,27.47,27.47,211000.0,12.8442,12.8442,12.8349,12.8349,211000.0
2007-05-22 12:35:00,27.48,27.5,27.47,27.48,317200.0,12.8396,12.8489,12.8349,12.8396,317200.0
2007-05-22 12:40:00,27.48,27.49,27.47,27.48,137100.0,12.8396,12.8442,12.8349,12.8396,137100.0
2007-05-22 12:45:00,27.47,27.49,27.47,27.49,134300.0,12.8349,12.8442,12.8349,12.8442,134300.0
2007-05-22 12:50:00,27.49,27.5,27.48,27.49,129600.0,12.8442,12.8489,12.8396,12.8442,129600.0
2007-05-22 12:55:00,27.5,27.54,27.49,27.52,437900.0,12.8489,12.8676,12.8442,12.8583,437900.0
2007-05-22 13:00:00,27.53,27.54,27.49,27.5,353700.0,12.8629,12.8676,12.8442,12.8489,353700.0
2007-05-22 13:05:00,27.5,27.54,27.5,27.53,246700.0,12.8489,12.8676,12.8489,12.8629,246700.0
2007-05-22 13:10:00,27.53,27.55,27.53,27.53,229500.0,12.8629,12.8723,12.8629,12.8629,229500.0
2007-05-22 13:15:00,27.54,27.55,27.51,27.51,192000.0,12.8676,12.8723,12.8536,12.8536,192000.0
2007-05-22 13:20:00,27.52,27.53,27.5,27.53,145200.0,12.8583,12.8629,12.8489,12.8629,145200.0
2007-05-22 13:25:00,27.52,27.53,27.51,27.53,313200.0,12.8583,12.8629,12.8536,12.8629,313200.0
2007-05-22 13:30:00,27.53,27.55,27.52,27.54,454200.0,12.8629,12.8723,12.8583,12.8676,454200.0
2007-05-22 13:35:00,27.54,27.54,27.5,27.5,352800.0,12.8676,12.8676,12.8489,12.8489,352800.0
2007-05-22 13:40:00,27.51,27.55,27.5,27.54,542100.0,12.8536,12.8723,12.8489,12.8676,542100.0
2007-05-22 13:45:00,27.55,27.56,27.53,27.53,177000.0,12.8723,12.8769,12.8629,12.8629,177000.0
2007-05-22 13:50:00,27.53,27.59,27.53,27.59,470000.0,12.8629,12.891,12.8629,12.891,470000.0
2007-05-22 13:55:00,27.59,27.59,27.55,27.55,495900.0,12.891,12.891,12.8723,12.8723,495900.0
2007-05-22 14:00:00,27.55,27.57,27.52,27.56,491500.0,12.8723,12.8816,12.8583,12.8769,491500.0
2007-05-22 14:05:00,27.56,27.58,27.56,27.57,364700.0,12.8769,12.8863,12.8769,12.8816,364700.0
2007-05-22 14:10:00,27.58,27.6,27.55,27.58,787600.0,12.8863,12.8956,12.8723,12.8863,787600.0
2007-05-22 14:15:00,27.58,27.58,27.54,27.56,598600.0,12.8863,12.8863,12.8676,12.8769,598600.0
2007-05-22 14:20:00,27.56,27.56,27.53,27.54,302700.0,12.8769,12.8769,12.8629,12.8676,302700.0
2007-05-22 14:25:00,27.54,27.57,27.53,27.55,261000.0,12.8676,12.8816,12.8629,12.8723,261000.0
2007-05-22 14:30:00,27.56,27.56,27.53,27.55,295400.0,12.8769,12.8769,12.8629,12.8723,295400.0
2007-05-22 14:35:00,27.55,27.56,27.54,27.55,365800.0,12.8723,12.8769,12.8676,12.8723,365800.0
2007-05-22 14:40:00,27.54,27.56,27.54,27.55,308400.0,12.8676,12.8769,12.8676,12.8723,308400.0
2007-05-22 14:45:00,27.55,27.56,27.54,27.54,288100.0,12.8723,12.8769,12.8676,12.8676,288100.0
2007-05-22 14:50:00,27.55,27.56,27.53,27.55,492000.0,12.8723,12.8769,12.8629,12.8723,492000.0
2007-05-22 14:55:00,27.55,27.56,27.54,27.55,326100.0,12.8723,12.8769,12.8676,12.8723,326100.0
2007-05-22 15:00:00,27.55,27.56,27.55,27.55,157100.0,12.8723,12.8769,12.8723,12.8723,157100.0
2007-05-22 15:05:00,27.55,27.56,27.54,27.55,201500.0,12.8723,12.8769,12.8676,12.8723,201500.0
2007-05-22 15:10:00,27.55,27.56,27.48,27.48,706100.0,12.8723,12.8769,12.8396,12.8396,706100.0
2007-05-22 15:15:00,27.48,27.49,27.46,27.47,449800.0,12.8396,12.8442,12.8302,12.8349,449800.0
2007-05-22 15:20:00,27.48,27.49,27.47,27.47,297600.0,12.8396,12.8442,12.8349,12.8349,297600.0
2007-05-22 15:25:00,27.47,27.48,27.45,27.45,292500.0,12.8349,12.8396,12.8255,12.8255,292500.0
2007-05-22 15:30:00,27.45,27.48,27.44,27.47,527000.0,12.8255,12.8396,12.8209,12.8349,527000.0
2007-05-22 15:35:00,27.46,27.48,27.45,27.47,385400.0,12.8302,12.8396,12.8255,12.8349,385400.0
2007-05-22 15:40:00,27.46,27.5,27.46,27.49,541700.0,12.8302,12.8489,12.8302,12.8442,541700.0
2007-05-22 15:45:00,27.5,27.5,27.47,27.47,504900.0,12.8489,12.8489,12.8349,12.8349,504900.0
2007-05-22 15:50:00,27.48,27.48,27.43,27.44,503900.0,12.8396,12.8396,12.8162,12.8209,503900.0
2007-05-22 15:55:00,27.43,27.45,27.36,27.39,1451800.0,12.8162,12.8255,12.7835,12.7975,1451800.0
2007-05-23 09:30:00,27.37,27.44,27.26,27.36,971200.0,12.7882,12.8209,12.7368,12.7835,971200.0
2007-05-23 09:35:00,27.36,27.4,27.31,27.35,354600.0,12.7835,12.8022,12.7601,12.7788,354600.0
2007-05-23 09:40:00,27.34,27.36,27.33,27.35,454900.0,12.7741,12.7835,12.7695,12.7788,454900.0
2007-05-23 09:45:00,27.35,27.35,27.31,27.32,491000.0,12.7788,12.7788,12.7601,12.7648,491000.0
2007-05-23 09:50:00,27.32,27.33,27.29,27.3,312200.0,12.7648,12.7695,12.7508,12.7555,312200.0
2007-05-23 09:55:00,27.31,27.32,27.27,27.29,366600.0,12.7601,12.7648,12.7414,12.7508,366600.0
2007-05-23 10:00:00,27.29,27.35,27.28,27.31,361900.0,12.7508,12.7788,12.7461,12.7601,361900.0
2007-05-23 10:05:00,27.31,27.35,27.3,27.34,391700.0,12.7601,12.7788,12.7555,12.7741,391700.0
2007-05-23 10:10:00,27.34,27.34,27.31,27.32,394100.0,12.7741,12.7741,12.7601,12.7648,394100.0
2007-05-23 10:15:00,27.33,27.35,27.32,27.35,331700.0,12.7695,12.7788,12.7648,12.7788,331700.0
2007-05-23 10:20:00,27.35,27.37,27.33,27.34,534800.0,12.7788,12.7882,12.7695,12.7741,534800.0
2007-05-23 10:25:00,27.34,27.34,27.32,27.33,331300.0,12.7741,12.7741,12.7648,12.7695,331300.0
2007-05-23 10:30:00,27.34,27.36,27.32,27.35,371700.0,12.7741,12.7835,12.7648,12.7788,371700.0
2007-05-23 10:35:00,27.35,27.37,27.32,27.35,395900.0,12.7788,12.7882,12.7648,12.7788,395900.0
2007-05-23 10:40:00,27.35,27.38,27.35,27.35,462100.0,12.7788,12.7928,12.7788,12.7788,462100.0
2007-05-23 10:45:00,27.36,27.38,27.34,27.34,452700.0,12.7835,12.7928,12.7741,12.7741,452700.0
2007-05-23 10:50:00,27.35,27.36,27.33,27.35,343600.0,12.7788,12.7835,12.7695,12.7788,343600.0
2007-05-23 10:55:00,27.35,27.37,27.34,27.35,375400.0,12.7788,12.7882,12.7741,12.7788,375400.0
2007-05-23 11:00:00,27.35,27.36,27.34,27.34,216700.0,12.7788,12.7835,12.7741,12.7741,216700.0
2007-05-23 11:05:00,27.34,27.35,27.33,27.34,246200.0,12.7741,12.7788,12.7695,12.7741,246200.0
2007-05-23 11:10:00,27.35,27.35,27.32,27.33,474000.0,12.7788,12.7788,12.7648,12.7695,474000.0
2007-05-23 11:15:00,27.34,27.34,27.32,27.33,158100.0,12.7741,12.7741,12.7648,12.7695,158100.0
2007-05-23 11:20:00,27.33,27.34,27.32,27.34,262900.0,12.7695,12.7741,12.7648,12.7741,262900.0
2007-05-23 11:25:00,27.34,27.34,27.33,27.34,105000.0,12.7741,12.7741,12.7695,12.7741,105000.0
2007-05-23 11:30:00,27.34,27.34,27.33,27.34,201100.0,12.7741,12.7741,12.7695,12.7741,201100.0
2007-05-23 11:35:00,27.33,27.35,27.33,27.34,187600.0,12.7695,12.7788,12.7695,12.7741,187600.0
2007-05-23 11:40:00,27.34,27.34,27.33,27.34,230500.0,12.7741,12.7741,12.7695,12.7741,230500.0
2007-05-23 11:45:00,27.33,27.38,27.33,27.37,630900.0,12.7695,12.7928,12.7695,12.7882,630900.0
2007-05-23 11:50:00,27.36,27.4,27.36,27.38,432200.0,12.7835,12.8022,12.7835,12.7928,432200.0
2007-05-23 11:55:00,27.38,27.4,27.37,27.37,328400.0,12.7928,12.8022,12.7882,12.7882,328400.0
2007-05-23 12:00:00,27.37,27.38,27.35,27.36,355800.0,12.7882,12.7928,12.7788,12.7835,355800.0
2007-05-23 12:05:00,27.36,27.38,27.35,27.36,243400.0,12.7835,12.7928,12.7788,12.7835,243400.0
2007-05-23 12:10:00,27.37,27.37,27.35,27.36,167200.0,12.7882,12.7882,12.7788,12.7835,167200.0
2007-05-23 12:15:00,27.37,27.39,27.36,27.38,319300.0,12.7882,12.7975,12.7835,12.7928,319300.0
2007-05-23 12:20:00,27.39,27.41,27.37,27.39,357400.0,12.7975,12.8069,12.7882,12.7975,357400.0
2007-05-23 12:25:00,27.39,27.44,27.39,27.43,278400.0,12.7975,12.8209,12.7975,12.8162,278400.0
2007-05-23 12:30:00,27.43,27.44,27.4,27.4,347900.0,12.8162,12.8209,12.8022,12.8022,347900.0
2007-05-23 12:35:00,27.41,27.44,27.4,27.43,364000.0,12.8069,12.8209,12.8022,12.8162,364000.0
2007-05-23 12:40:00,27.43,27.47,27.42,27.46,400600.0,12.8162,12.8349,12.8115,12.8302,400600.0
2007-05-23 12:45:00,27.46,27.46,27.44,27.46,348200.0,12.8302,12.8302,12.8209,12.8302,348200.0
2007-05-23 12:50:00,27.46,27.47,27.45,27.46,403200.0,12.8302,12.8349,12.8255,12.8302,403200.0
2007-05-23 12:55:00,27.45,27.46,27.44,27.45,280500.0,12.8255,12.8302,12.8209,12.8255,280500.0
2007-05-23 13:00:00,27.45,27.46,27.44,27.46,401200.0,12.8255,12.8302,12.8209,12.8302,401200.0
2007-05-23 13:05:00,27.46,27.5,27.45,27.49,389900.0,12.8302,12.8489,12.8255,12.8442,389900.0
2007-05-23 13:10:00,27.49,27.52,27.48,27.51,344100.0,12.8442,12.8583,12.8396,12.8536,344100.0
2007-05-23 13:15:00,27.52,27.52,27.49,27.5,203200.0,12.8583,12.8583,12.8442,12.8489,203200.0
2007-05-23 13:20:00,27.49,27.52,27.49,27.5,184200.0,12.8442,12.8583,12.8442,12.8489,184200.0
2007-05-23 13:25:00,27.5,27.54,27.5,27.53,232900.0,12.8489,12.8676,12.8489,12.8629,232900.0
2007-05-23 13:30:00,27.53,27.54,27.51,27.53,284900.0,12.8629,12.8676,12.8536,12.8629,284900.0
2007-05-23 13:35:00,27.53,27.53,27.5,27.51,241000.0,12.8629,12.8629,12.8489,12.8536,241000.0
2007-05-23 13:40:00,27.51,27.51,27.48,27.49,444500.0,12.8536,12.8536,12.8396,12.8442,444500.0
2007-05-23 13:45:00,27.5,27.5,27.48,27.5,178200.0,12.8489,12.8489,12.8396,12.8489,178200.0
2007-05-23 13:50:00,27.49,27.53,27.49,27.52,240000.0,12.8442,12.8629,12.8442,12.8583,240000.0
2007-05-23 13:55:00,27.52,27.53,27.48,27.49,335500.0,12.8583,12.8629,12.8396,12.8442,335500.0
2007-05-23 14:00:00,27.49,27.5,27.45,27.46,638300.0,12.8442,12.8489,12.8255,12.8302,638300.0
2007-05-23 14:05:00,27.46,27.49,27.45,27.46,429300.0,12.8302,12.8442,12.8255,12.8302,429300.0
2007-05-23 14:10:00,27.46,27.49,27.46,27.48,261400.0,12.8302,12.8442,12.8302,12.8396,261400.0
2007-05-23 14:15:00,27.48,27.49,27.39,27.41,443300.0,12.8396,12.8442,12.7975,12.8069,443300.0
2007-05-23 14:20:00,27.41,27.42,27.36,27.39,590400.0,12.8069,12.8115,12.7835,12.7975,590400.0
2007-05-23 14:25:00,27.39,27.4,27.34,27.36,520500.0,12.7975,12.8022,12.7741,12.7835,520500.0
2007-05-23 14:30:00,27.37,27.39,27.36,27.38,299100.0,12.7882,12.7975,12.7835,12.7928,299100.0
2007-05-23 14:35:00,27.39,27.39,27.36,27.39,301900.0,12.7975,12.7975,12.7835,12.7975,301900.0
2007-05-23 14:40:00,27.38,27.4,27.37,27.39,297100.0,12.7928,12.8022,12.7882,12.7975,297100.0
2007-05-23 14:45:00,27.39,27.45,27.38,27.41,662500.0,12.7975,12.8255,12.7928,12.8069,662500.0
2007-05-23 14:50:00,27.42,27.42,27.38,27.41,439200.0,12.8115,12.8115,12.7928,12.8069,439200.0
2007-05-23 14:55:00,27.42,27.44,27.39,27.4,423000.0,12.8115,12.8209,12.7975,12.8022,423000.0
2007-05-23 15:00:00,27.4,27.46,27.38,27.39,369900.0,12.8022,12.8302,12.7928,12.7975,369900.0
2007-05-23 15:05:00,27.38,27.39,27.37,27.37,212000.0,12.7928,12.7975,12.7882,12.7882,212000.0
2007-05-23 15:10:00,27.37,27.39,27.35,27.36,604200.0,12.7882,12.7975,12.7788,12.7835,604200.0
2007-05-23 15:15:00,27.36,27.41,27.36,27.41,560200.0,12.7835,12.8069,12.7835,12.8069,560200.0
2007-05-23 15:20:00,27.4,27.41,27.38,27.41,317600.0,12.8022,12.8069,12.7928,12.8069,317600.0
2007-05-23 15:25:00,27.41,27.41,27.37,27.37,391900.0,12.8069,12.8069,12.7882,12.7882,391900.0
2007-05-23 15:30:00,27.37,27.38,27.36,27.36,336300.0,12.7882,12.7928,12.7835,12.7835,336300.0
2007-05-23 15:35:00,27.37,27.4,27.36,27.4,499700.0,12.7882,12.8022,12.7835,12.8022,499700.0
2007-05-23 15:40:00,27.4,27.41,27.37,27.38,578700.0,12.8022,12.8069,12.7882,12.7928,578700.0
2007-05-23 15:45:00,27.38,27.38,27.34,27.35,723900.0,12.7928,12.7928,12.7741,12.7788,723900.0
2007-05-23 15:50:00,27.36,27.38,27.34,27.38,482800.0,12.7835,12.7928,12.7741,12.7928,482800.0
2007-05-23 15:55:00,27.38,27.4,27.35,27.36,581400.0,12.7928,12.8022,12.7788,12.7835,581400.0
2007-05-24 09:30:00,27.29,27.36,27.18,27.33,774500.0,12.7508,12.7835,12.6994,12.7695,774500.0
2007-05-24 09:35:00,27.34,27.35,27.32,27.33,468200.0,12.7741,12.7788,12.7648,12.7695,468200.0
2007-05-24 09:40:00,27.33,27.34,27.28,27.29,274300.0,12.7695,12.7741,12.7461,12.7508,274300.0
2007-05-24 09:45:00,27.29,27.3,27.26,27.28,464100.0,12.7508,12.7555,12.7368,12.7461,464100.0
2007-05-24 09:50:00,27.28,27.29,27.26,27.27,375200.0,12.7461,12.7508,12.7368,12.7414,375200.0
2007-05-24 09:55:00,27.27,27.3,27.25,27.26,441900.0,12.7414,12.7555,12.7321,12.7368,441900.0
2007-05-24 10:00:00,27.26,27.36,27.26,27.31,831100.0,12.7368,12.7835,12.7368,12.7601,831100.0
2007-05-24 10:05:00,27.31,27.35,27.28,27.31,396700.0,12.7601,12.7788,12.7461,12.7601,396700.0
2007-05-24 10:10:00,27.31,27.38,27.3,27.35,337200.0,12.7601,12.7928,12.7555,12.7788,337200.0
2007-05-24 10:15:00,27.36,27.37,27.34,27.34,269800.0,12.7835,12.7882,12.7741,12.7741,269800.0
2007-05-24 10:20:00,27.35,27.35,27.31,27.32,192700.0,12.7788,12.7788,12.7601,12.7648,192700.0
2007-05-24 10:25:00,27.33,27.33,27.3,27.31,406100.0,12.7695,12.7695,12.7555,12.7601,406100.0
2007-05-24 10:30:00,27.31,27.31,27.29,27.3,204100.0,12.7601,12.7601,12.7508,12.7555,204100.0
2007-05-24 10:35:00,27.3,27.33,27.26,27.26,347300.0,12.7555,12.7695,12.7368,12.7368,347300.0
2007-05-24 10:40:00,27.26,27.29,27.25,27.27,519500.0,12.7368,12.7508,12.7321,12.7414,519500.0
2007-05-24 10:45:00,27.27,27.28,27.25,27.26,335700.0,12.7414,12.7461,12.7321,12.7368,335700.0
2007-05-24 10:50:00,27.27,27.29,27.26,27.26,309800.0,12.7414,12.7508,12.7368,12.7368,309800.0
2007-05-24 10:55:00,27.26,27.28,27.24,27.27,593000.0,12.7368,12.7461,12.7274,12.7414,593000.0
2007-05-24 11:00:00,27.26,27.28,27.23,27.25,309500.0,12.7368,12.7461,12.7228,12.7321,309500.0
2007-05-24 11:05:00,27.25,27.28,27.24,27.26,391300.0,12.7321,12.7461,12.7274,12.7368,391300.0
2007-05-24 11:10:00,27.26,27.29,27.25,27.27,365500.0,12.7368,12.7508,12.7321,12.7414,365500.0
2007-05-24 11:15:00,27.26,27.28,27.25,27.26,444100.0,12.7368,12.7461,12.7321,12.7368,444100.0
2007-05-24 11:20:00,27.26,27.27,27.25,27.25,167000.0,12.7368,12.7414,12.7321,12.7321,167000.0
2007-05-24 11:25:00,27.26,27.28,27.25,27.27,338100.0,12.7368,12.7461,12.7321,12.7414,338100.0
2007-05-24 11:30:00,27.27,27.3,27.25,27.3,388700.0,12.7414,12.7555,12.7321,12.7555,388700.0
2007-05-24 11:35:00,27.3,27.32,27.29,27.32,289900.0,12.7555,12.7648,12.7508,12.7648,289900.0
2007-05-24 11:40:00,27.32,27.33,27.29,27.33,344600.0,12.7648,12.7695,12.7508,12.7695,344600.0
2007-05-24 11:45:00,27.33,27.37,27.32,27.37,586400.0,12.7695,12.7882,12.7648,12.7882,586400.0
2007-05-24 11:50:00,27.37,27.39,27.35,27.36,296300.0,12.7882,12.7975,12.7788,12.7835,296300.0
2007-05-24 11:55:00,27.36,27.41,27.36,27.4,272100.0,12.7835,12.8069,12.7835,12.8022,272100.0
2007-05-24 12:00:00,27.4,27.41,27.3,27.39,411400.0,12.8022,12.8069,12.7555,12.7975,411400.0
2007-05-24 12:05:00,27.4,27.42,27.38,27.4,273200.0,12.8022,12.8115,12.7928,12.8022,273200.0
2007-05-24 12:10:00,27.39,27.4,27.37,27.39,317000.0,12.7975,12.8022,12.7882,12.7975,317000.0
2007-05-24 12:15:00,27.39,27.39,27.36,27.39,254900.0,12.7975,12.7975,12.7835,12.7975,254900.0
2007-05-24 12:20:00,27.39,27.41,27.37,27.4,309600.0,12.7975,12.8069,12.7882,12.8022,309600.0
2007-05-24 12:25:00,27.4,27.42,27.39,27.39,238600.0,12.8022,12.8115,12.7975,12.7975,238600.0
2007-05-24 12:30:00,27.4,27.42,27.37,27.38,388800.0,12.8022,12.8115,12.7882,12.7928,388800.0
2007-05-24 12:35:00,27.37,27.39,27.34,27.38,211100.0,12.7882,12.7975,12.7741,12.7928,211100.0
2007-05-24 12:40:00,27.37,27.4,27.37,27.39,196200.0,12.7882,12.8022,12.7882,12.7975,196200.0
2007-05-24 12:45:00,27.38,27.41,27.37,27.41,156200.0,12.7928,12.8069,12.7882,12.8069,156200.0
2007-05-24 12:50:00,27.41,27.42,27.39,27.42,198900.0,12.8069,12.8115,12.7975,12.8115,198900.0
2007-05-24 12:55:00,27.41,27.43,27.41,27.43,222000.0,12.8069,12.8162,12.8069,12.8162,222000.0
2007-05-24 13:00:00,27.43,27.46,27.42,27.45,244200.0,12.8162,12.8302,12.8115,12.8255,244200.0
2007-05-24 13:05:00,27.46,27.47,27.44,27.45,195600.0,12.8302,12.8349,12.8209,12.8255,195600.0
2007-05-24 13:10:00,27.44,27.48,27.44,27.46,249400.0,12.8209,12.8396,12.8209,12.8302,249400.0
2007-05-24 13:15:00,27.45,27.46,27.44,27.45,128900.0,12.8255,12.8302,12.8209,12.8255,128900.0
2007-05-24 13:20:00,27.45,27.46,27.44,27.45,110300.0,12.8255,12.8302,12.8209,12.8255,110300.0
2007-05-24 13:25:00,27.45,27.46,27.44,27.45,204400.0,12.8255,12.8302,12.8209,12.8255,204400.0
2007-05-24 13:30:00,27.44,27.45,27.42,27.43,188500.0,12.8209,12.8255,12.8115,12.8162,188500.0
2007-05-24 13:35:00,27.43,27.45,27.42,27.43,367700.0,12.8162,12.8255,12.8115,12.8162,367700.0
2007-05-24 13:40:00,27.42,27.42,27.41,27.42,215600.0,12.8115,12.8115,12.8069,12.8115,215600.0
2007-05-24 13:45:00,27.42,27.44,27.41,27.41,447500.0,12.8115,12.8209,12.8069,12.8069,447500.0
2007-05-24 13:50:00,27.41,27.42,27.38,27.4,627700.0,12.8069,12.8115,12.7928,12.8022,627700.0
2007-05-24 13:55:00,27.4,27.43,27.4,27.41,223200.0,12.8022,12.8162,12.8022,12.8069,223200.0
2007-05-24 14:00:00,27.42,27.42,27.39,27.4,225100.0,12.8115,12.8115,12.7975,12.8022,225100.0
2007-05-24 14:05:00,27.4,27.41,27.39,27.4,225000.0,12.8022,12.8069,12.7975,12.8022,225000.0
2007-05-24 14:10:00,27.4,27.41,27.38,27.38,292100.0,12.8022,12.8069,12.7928,12.7928,292100.0
2007-05-24 14:15:00,27.39,27.4,27.38,27.39,288200.0,12.7975,12.8022,12.7928,12.7975,288200.0
2007-05-24 14:20:00,27.39,27.41,27.38,27.39,305500.0,12.7975,12.8069,12.7928,12.7975,305500.0
2007-05-24 14:25:00,27.4,27.4,27.37,27.38,238100.0,12.8022,12.8022,12.7882,12.7928,238100.0
2007-05-24 14:30:00,27.39,27.4,27.37,27.4,272100.0,12.7975,12.8022,12.7882,12.8022,272100.0
2007-05-24 14:35:00,27.4,27.4,27.35,27.36,423200.0,12.8022,12.8022,12.7788,12.7835,423200.0
2007-05-24 14:40:00,27.36,27.38,27.35,27.35,370800.0,12.7835,12.7928,12.7788,12.7788,370800.0
2007-05-24 14:45:00,27.36,27.36,27.31,27.33,439800.0,12.7835,12.7835,12.7601,12.7695,439800.0
2007-05-24 14:50:00,27.33,27.34,27.31,27.33,264900.0,12.7695,12.7741,12.7601,12.7695,264900.0
2007-05-24 14:55:00,27.32,27.33,27.29,27.31,521300.0,12.7648,12.7695,12.7508,12.7601,521300.0
2007-05-24 15:00:00,27.31,27.35,27.3,27.32,459500.0,12.7601,12.7788,12.7555,12.7648,459500.0
2007-05-24 15:05:00,27.32,27.34,27.31,27.32,283500.0,12.7648,12.7741,12.7601,12.7648,283500.0
2007-05-24 15:10:00,27.33,27.34,27.31,27.33,474600.0,12.7695,12.7741,12.7601,12.7695,474600.0
2007-05-24 15:15:00,27.33,27.34,27.32,27.32,180100.0,12.7695,12.7741,12.7648,12.7648,180100.0
2007-05-24 15:20:00,27.32,27.35,27.31,27.34,393900.0,12.7648,12.7788,12.7601,12.7741,393900.0
2007-05-24 15:25:00,27.33,27.35,27.32,27.35,405900.0,12.7695,12.7788,12.7648,12.7788,405900.0
2007-05-24 15:30:00,27.35,27.35,27.32,27.33,325600.0,12.7788,12.7788,12.7648,12.7695,325600.0
2007-05-24 15:35:00,27.33,27.33,27.29,27.3,494100.0,12.7695,12.7695,12.7508,12.7555,494100.0
2007-05-24 15:40:00,27.29,27.3,27.27,27.27,859600.0,12.7508,12.7555,12.7414,12.7414,859600.0
2007-05-24 15:45:00,27.28,27.29,27.26,27.28,585600.0,12.7461,12.7508,12.7368,12.7461,585600.0
2007-05-24 15:50:00,27.28,27.31,27.26,27.3,897900.0,12.7461,12.7601,12.7368,12.7555,897900.0
2007-05-24 15:55:00,27.31,27.33,27.26,27.31,1504900.0,12.7601,12.7695,12.7368,12.7601,1504900.0
2007-05-25 09:30:00,27.28,27.38,27.26,27.3,756300.0,12.7461,12.7928,12.7368,12.7555,756300.0
2007-05-25 09:35:00,27.3,27.31,27.24,27.27,418100.0,12.7555,12.7601,12.7274,12.7414,418100.0
2007-05-25 09:40:00,27.27,27.29,27.26,27.27,163600.0,12.7414,12.7508,12.7368,12.7414,163600.0
2007-05-25 09:45:00,27.27,27.3,27.27,27.27,151900.0,12.7414,12.7555,12.7414,12.7414,151900.0
2007-05-25 09:50:00,27.27,27.28,27.25,27.27,290100.0,12.7414,12.7461,12.7321,12.7414,290100.0
2007-05-25 09:55:00,27.27,27.3,27.26,27.3,101600.0,12.7414,12.7555,12.7368,12.7555,101600.0
2007-05-25 10:00:00,27.29,27.31,27.27,27.28,343700.0,12.7508,12.7601,12.7414,12.7461,343700.0
2007-05-25 10:05:00,27.28,27.28,27.25,27.26,315400.0,12.7461,12.7461,12.7321,12.7368,315400.0
2007-05-25 10:10:00,27.27,27.32,27.26,27.3,355800.0,12.7414,12.7648,12.7368,12.7555,355800.0
2007-05-25 10:15:00,27.3,27.33,27.3,27.31,297400.0,12.7555,12.7695,12.7555,12.7601,297400.0
2007-05-25 10:20:00,27.31,27.32,27.29,27.31,273000.0,12.7601,12.7648,12.7508,12.7601,273000.0
2007-05-25 10:25:00,27.31,27.32,27.3,27.31,384100.0,12.7601,12.7648,12.7555,12.7601,384100.0
2007-05-25 10:30:00,27.3,27.35,27.3,27.34,317600.0,12.7555,12.7788,12.7555,12.7741,317600.0
2007-05-25 10:35:00,27.34,27.4,27.32,27.39,553300.0,12.7741,12.8022,12.7648,12.7975,553300.0
2007-05-25 10:40:00,27.4,27.44,27.39,27.44,731800.0,12.8022,12.8209,12.7975,12.8209,731800.0
2007-05-25 10:45:00,27.44,27.44,27.4,27.4,568000.0,12.8209,12.8209,12.8022,12.8022,568000.0
2007-05-25 10:50:00,27.4,27.42,27.38,27.42,392600.0,12.8022,12.8115,12.7928,12.8115,392600.0
2007-05-25 10:55:00,27.42,27.43,27.4,27.42,327300.0,12.8115,12.8162,12.8022,12.8115,327300.0
2007-05-25 11:00:00,27.42,27.43,27.4,27.41,350500.0,12.8115,12.8162,12.8022,12.8069,350500.0
2007-05-25 11:05:00,27.42,27.42,27.39,27.39,399200.0,12.8115,12.8115,12.7975,12.7975,399200.0
2007-05-25 11:10:00,27.39,27.4,27.37,27.38,410900.0,12.7975,12.8022,12.7882,12.7928,410900.0
2007-05-25 11:15:00,27.39,27.4,27.38,27.39,378900.0,12.7975,12.8022,12.7928,12.7975,378900.0
2007-05-25 11:20:00,27.39,27.4,27.38,27.39,227600.0,12.7975,12.8022,12.7928,12.7975,227600.0
2007-05-25 11:25:00,27.38,27.39,27.38,27.38,212100.0,12.7928,12.7975,12.7928,12.7928,212100.0
2007-05-25 11:30:00,27.39,27.4,27.38,27.4,234000.0,12.7975,12.8022,12.7928,12.8022,234000.0
2007-05-25 11:35:00,27.39,27.41,27.39,27.41,429800.0,12.7975,12.8069,12.7975,12.8069,429800.0
2007-05-25 11:40:00,27.41,27.43,27.4,27.42,257000.0,12.8069,12.8162,12.8022,12.8115,257000.0
2007-05-25 11:45:00,27.42,27.44,27.42,27.44,237400.0,12.8115,12.8209,12.8115,12.8209,237400.0
2007-05-25 11:50:00,27.44,27.45,27.43,27.44,237900.0,12.8209,12.8255,12.8162,12.8209,237900.0
2007-05-25 11:55:00,27.43,27.44,27.4,27.41,286200.0,12.8162,12.8209,12.8022,12.8069,286200.0
2007-05-25 12:00:00,27.41,27.41,27.38,27.4,316100.0,12.8069,12.8069,12.7928,12.8022,316100.0
2007-05-25 12:05:00,27.4,27.41,27.39,27.4,182900.0,12.8022,12.8069,12.7975,12.8022,182900.0
2007-05-25 12:10:00,27.39,27.41,27.38,27.4,416000.0,12.7975,12.8069,12.7928,12.8022,416000.0
2007-05-25 12:15:00,27.41,27.42,27.39,27.4,229700.0,12.8069,12.8115,12.7975,12.8022,229700.0
2007-05-25 12:20:00,27.4,27.41,27.39,27.39,210800.0,12.8022,12.8069,12.7975,12.7975,210800.0
2007-05-25 12:25:00,27.39,27.4,27.38,27.39,341600.0,12.7975,12.8022,12.7928,12.7975,341600.0
2007-05-25 12:30:00,27.4,27.4,27.39,27.39,158500.0,12.8022,12.8022,12.7975,12.7975,158500.0
2007-05-25 12:35:00,27.39,27.4,27.38,27.39,228800.0,12.7975,12.8022,12.7928,12.7975,228800.0
2007-05-25 12:40:00,27.38,27.39,27.36,27.37,278900.0,12.7928,12.7975,12.7835,12.7882,278900.0
2007-05-25 12:45:00,27.37,27.39,27.36,27.38,224100.0,12.7882,12.7975,12.7835,12.7928,224100.0
2007-05-25 12:50:00,27.39,27.39,27.36,27.37,374600.0,12.7975,12.7975,12.7835,12.7882,374600.0
2007-05-25 12:55:00,27.37,27.38,27.36,27.37,128900.0,12.7882,12.7928,12.7835,12.7882,128900.0
2007-05-25 13:00:00,27.38,27.41,27.37,27.4,226000.0,12.7928,12.8069,12.7882,12.8022,226000.0
2007-05-25 13:05:00,27.41,27.42,27.37,27.38,504700.0,12.8069,12.8115,12.7882,12.7928,504700.0
2007-05-25 13:10:00,27.38,27.44,27.37,27.44,292700.0,12.7928,12.8209,12.7882,12.8209,292700.0
2007-05-25 13:15:00,27.43,27.46,27.43,27.45,189000.0,12.8162,12.8302,12.8162,12.8255,189000.0
2007-05-25 13:20:00,27.45,27.47,27.44,27.46,375900.0,12.8255,12.8349,12.8209,12.8302,375900.0
2007-05-25 13:25:00,27.46,27.47,27.45,27.46,256400.0,12.8302,12.8349,12.8255,12.8302,256400.0
2007-05-25 13:30:00,27.47,27.47,27.44,27.44,208500.0,12.8349,12.8349,12.8209,12.8209,208500.0
2007-05-25 13:35:00,27.44,27.45,27.43,27.44,123500.0,12.8209,12.8255,12.8162,12.8209,123500.0
2007-05-25 13:40:00,27.43,27.44,27.43,27.43,241600.0,12.8162,12.8209,12.8162,12.8162,241600.0
2007-05-25 13:45:00,27.43,27.44,27.42,27.43,210100.0,12.8162,12.8209,12.8115,12.8162,210100.0
2007-05-25 13:50:00,27.42,27.44,27.42,27.43,176500.0,12.8115,12.8209,12.8115,12.8162,176500.0
2007-05-25 13:55:00,27.43,27.44,27.43,27.43,64900.0,12.8162,12.8209,12.8162,12.8162,64900.0
2007-05-25 14:00:00,27.43,27.44,27.43,27.43,212800.0,12.8162,12.8209,12.8162,12.8162,212800.0
2007-05-25 14:05:00,27.43,27.45,27.43,27.44,155300.0,12.8162,12.8255,12.8162,12.8209,155300.0
2007-05-25 14:10:00,27.44,27.45,27.43,27.44,201800.0,12.8209,12.8255,12.8162,12.8209,201800.0
2007-05-25 14:15:00,27.45,27.45,27.43,27.44,175100.0,12.8255,12.8255,12.8162,12.8209,175100.0
2007-05-25 14:20:00,27.44,27.46,27.44,27.45,196500.0,12.8209,12.8302,12.8209,12.8255,196500.0
2007-05-25 14:25:00,27.45,27.46,27.44,27.44,109300.0,12.8255,12.8302,12.8209,12.8209,109300.0
2007-05-25 14:30:00,27.44,27.46,27.44,27.45,125400.0,12.8209,12.8302,12.8209,12.8255,125400.0
2007-05-25 14:35:00,27.45,27.47,27.45,27.46,162200.0,12.8255,12.8349,12.8255,12.8302,162200.0
2007-05-25 14:40:00,27.47,27.49,27.46,27.49,232800.0,12.8349,12.8442,12.8302,12.8442,232800.0
2007-05-25 14:45:00,27.49,27.5,27.48,27.49,330800.0,12.8442,12.8489,12.8396,12.8442,330800.0
2007-05-25 14:50:00,27.5,27.5,27.46,27.48,514100.0,12.8489,12.8489,12.8302,12.8396,514100.0
2007-05-25 14:55:00,27.48,27.49,27.47,27.47,223200.0,12.8396,12.8442,12.8349,12.8349,223200.0
2007-05-25 15:00:00,27.47,27.49,27.47,27.48,149100.0,12.8349,12.8442,12.8349,12.8396,149100.0
2007-05-25 15:05:00,27.48,27.5,27.48,27.5,407200.0,12.8396,12.8489,12.8396,12.8489,407200.0
2007-05-25 15:10:00,27.49,27.51,27.48,27.48,634000.0,12.8442,12.8536,12.8396,12.8396,634000.0
2007-05-25 15:15:00,27.48,27.5,27.48,27.49,206000.0,12.8396,12.8489,12.8396,12.8442,206000.0
2007-05-25 15:20:00,27.48,27.53,27.47,27.51,578400.0,12.8396,12.8629,12.8349,12.8536,578400.0
2007-05-25 15:25:00,27.5,27.51,27.5,27.51,230300.0,12.8489,12.8536,12.8489,12.8536,230300.0
2007-05-25 15:30:00,27.5,27.54,27.5,27.54,598800.0,12.8489,12.8676,12.8489,12.8676,598800.0
2007-05-25 15:35:00,27.53,27.54,27.5,27.51,681000.0,12.8629,12.8676,12.8489,12.8536,681000.0
2007-05-25 15:40:00,27.51,27.52,27.48,27.49,527600.0,12.8536,12.8583,12.8396,12.8442,527600.0
2007-05-25 15:45:00,27.49,27.49,27.45,27.45,448200.0,12.8442,12.8442,12.8255,12.8255,448200.0
2007-05-25 15:50:00,27.46,27.48,27.45,27.46,645700.0,12.8302,12.8396,12.8255,12.8302,645700.0
2007-05-25 15:55:00,27.46,27.55,27.46,27.53,969100.0,12.8302,12.8723,12.8302,12.8629,969100.0
2007-05-29 09:30:00,27.52,28.6,27.51,27.58,739100.0,12.8583,13.3629,12.8536,12.8863,739100.0
2007-05-29 09:35:00,27.58,27.58,27.55,27.56,253600.0,12.8863,12.8863,12.8723,12.8769,253600.0
2007-05-29 09:40:00,27.56,27.57,27.53,27.54,269400.0,12.8769,12.8816,12.8629,12.8676,269400.0
2007-05-29 09:45:00,27.53,27.57,27.53,27.57,364300.0,12.8629,12.8816,12.8629,12.8816,364300.0
2007-05-29 09:50:00,27.57,27.57,27.54,27.55,457200.0,12.8816,12.8816,12.8676,12.8723,457200.0
2007-05-29 09:55:00,27.55,27.59,27.55,27.57,589200.0,12.8723,12.891,12.8723,12.8816,589200.0
2007-05-29 10:00:00,27.58,27.59,27.52,27.52,561800.0,12.8863,12.891,12.8583,12.8583,561800.0
2007-05-29 10:05:00,27.52,27.52,27.48,27.49,524000.0,12.8583,12.8583,12.8396,12.8442,524000.0
2007-05-29 10:10:00,27.48,27.49,27.43,27.47,351900.0,12.8396,12.8442,12.8162,12.8349,351900.0
2007-05-29 10:15:00,27.47,27.52,27.45,27.51,295700.0,12.8349,12.8583,12.8255,12.8536,295700.0
2007-05-29 10:20:00,27.51,27.51,27.46,27.47,330300.0,12.8536,12.8536,12.8302,12.8349,330300.0
2007-05-29 10:25:00,27.46,27.52,27.46,27.52,200800.0,12.8302,12.8583,12.8302,12.8583,200800.0
2007-05-29 10:30:00,27.52,27.55,27.5,27.51,250900.0,12.8583,12.8723,12.8489,12.8536,250900.0
2007-05-29 10:35:00,27.5,27.51,27.47,27.47,236300.0,12.8489,12.8536,12.8349,12.8349,236300.0
2007-05-29 10:40:00,27.47,27.49,27.46,27.46,311100.0,12.8349,12.8442,12.8302,12.8302,311100.0
2007-05-29 10:45:00,27.46,27.49,27.46,27.49,111100.0,12.8302,12.8442,12.8302,12.8442,111100.0
2007-05-29 10:50:00,27.48,27.5,27.48,27.49,149300.0,12.8396,12.8489,12.8396,12.8442,149300.0
2007-05-29 10:55:00,27.49,27.52,27.49,27.5,339700.0,12.8442,12.8583,12.8442,12.8489,339700.0
2007-05-29 11:00:00,27.5,27.5,27.48,27.48,100000.0,12.8489,12.8489,12.8396,12.8396,100000.0
2007-05-29 11:05:00,27.48,27.49,27.46,27.47,206800.0,12.8396,12.8442,12.8302,12.8349,206800.0
2007-05-29 11:10:00,27.47,27.5,27.47,27.49,166700.0,12.8349,12.8489,12.8349,12.8442,166700.0
2007-05-29 11:15:00,27.49,27.5,27.45,27.46,441000.0,12.8442,12.8489,12.8255,12.8302,441000.0
2007-05-29 11:20:00,27.47,27.49,27.46,27.48,194100.0,12.8349,12.8442,12.8302,12.8396,194100.0
2007-05-29 11:25:00,27.49,27.49,27.47,27.48,241400.0,12.8442,12.8442,12.8349,12.8396,241400.0
2007-05-29 11:30:00,27.48,27.49,27.47,27.48,336900.0,12.8396,12.8442,12.8349,12.8396,336900.0
2007-05-29 11:35:00,27.48,27.48,27.45,27.48,295700.0,12.8396,12.8396,12.8255,12.8396,295700.0
2007-05-29 11:40:00,27.47,27.49,27.46,27.48,221800.0,12.8349,12.8442,12.8302,12.8396,221800.0
2007-05-29 11:45:00,27.47,27.48,27.46,27.47,183600.0,12.8349,12.8396,12.8302,12.8349,183600.0
2007-05-29 11:50:00,27.48,27.49,27.46,27.47,213100.0,12.8396,12.8442,12.8302,12.8349,213100.0
2007-05-29 11:55:00,27.47,27.48,27.45,27.45,355400.0,12.8349,12.8396,12.8255,12.8255,355400.0
2007-05-29 12:00:00,27.45,27.48,27.43,27.47,408400.0,12.8255,12.8396,12.8162,12.8349,408400.0
2007-05-29 12:05:00,27.46,27.5,27.46,27.48,160000.0,12.8302,12.8489,12.8302,12.8396,160000.0
2007-05-29 12:10:00,27.48,27.51,27.48,27.48,336300.0,12.8396,12.8536,12.8396,12.8396,336300.0
2007-05-29 12:15:00,27.48,27.5,27.46,27.5,215900.0,12.8396,12.8489,12.8302,12.8489,215900.0
2007-05-29 12:20:00,27.49,27.52,27.48,27.51,473900.0,12.8442,12.8583,12.8396,12.8536,473900.0
2007-05-29 12:25:00,27.51,27.52,27.47,27.48,292200.0,12.8536,12.8583,12.8349,12.8396,292200.0
2007-05-29 12:30:00,27.48,27.49,27.46,27.48,268400.0,12.8396,12.8442,12.8302,12.8396,268400.0
2007-05-29 12:35:00,27.47,27.5,27.47,27.49,226600.0,12.8349,12.8489,12.8349,12.8442,226600.0
2007-05-29 12:40:00,27.5,27.54,27.49,27.53,346900.0,12.8489,12.8676,12.8442,12.8629,346900.0
2007-05-29 12:45:00,27.53,27.55,27.52,27.54,204200.0,12.8629,12.8723,12.8583,12.8676,204200.0
2007-05-29 12:50:00,27.53,27.57,27.52,27.57,257400.0,12.8629,12.8816,12.8583,12.8816,257400.0
2007-05-29 12:55:00,27.56,27.59,27.55,27.57,369900.0,12.8769,12.891,12.8723,12.8816,369900.0
2007-05-29 13:00:00,27.58,27.58,27.55,27.56,177100.0,12.8863,12.8863,12.8723,12.8769,177100.0
2007-05-29 13:05:00,27.55,27.57,27.55,27.56,165300.0,12.8723,12.8816,12.8723,12.8769,165300.0
2007-05-29 13:10:00,27.56,27.57,27.55,27.56,143900.0,12.8769,12.8816,12.8723,12.8769,143900.0
2007-05-29 13:15:00,27.57,27.57,27.54,27.54,198000.0,12.8816,12.8816,12.8676,12.8676,198000.0
2007-05-29 13:20:00,27.54,27.55,27.47,27.47,395400.0,12.8676,12.8723,12.8349,12.8349,395400.0
2007-05-29 13:25:00,27.48,27.48,27.44,27.48,215000.0,12.8396,12.8396,12.8209,12.8396,215000.0
2007-05-29 13:30:00,27.48,27.48,27.45,27.46,157600.0,12.8396,12.8396,12.8255,12.8302,157600.0
2007-05-29 13:35:00,27.46,27.49,27.43,27.43,273700.0,12.8302,12.8442,12.8162,12.8162,273700.0
2007-05-29 13:40:00,27.43,27.48,27.43,27.46,280400.0,12.8162,12.8396,12.8162,12.8302,280400.0
2007-05-29 13:45:00,27.46,27.47,27.45,27.46,227300.0,12.8302,12.8349,12.8255,12.8302,227300.0
2007-05-29 13:50:00,27.47,27.49,27.45,27.47,184300.0,12.8349,12.8442,12.8255,12.8349,184300.0
2007-05-29 13:55:00,27.46,27.5,27.46,27.49,209300.0,12.8302,12.8489,12.8302,12.8442,209300.0
2007-05-29 14:00:00,27.49,27.5,27.46,27.47,318200.0,12.8442,12.8489,12.8302,12.8349,318200.0
2007-05-29 14:05:00,27.46,27.5,27.46,27.48,205800.0,12.8302,12.8489,12.8302,12.8396,205800.0
2007-05-29 14:10:00,27.49,27.5,27.48,27.49,120300.0,12.8442,12.8489,12.8396,12.8442,120300.0
2007-05-29 14:15:00,27.49,27.51,27.48,27.5,263500.0,12.8442,12.8536,12.8396,12.8489,263500.0
2007-05-29 14:20:00,27.49,27.51,27.49,27.5,89800.0,12.8442,12.8536,12.8442,12.8489,89800.0
2007-05-29 14:25:00,27.5,27.52,27.49,27.5,353700.0,12.8489,12.8583,12.8442,12.8489,353700.0
2007-05-29 14:30:00,27.5,27.52,27.49,27.52,254700.0,12.8489,12.8583,12.8442,12.8583,254700.0
2007-05-29 14:35:00,27.51,27.52,27.5,27.51,154600.0,12.8536,12.8583,12.8489,12.8536,154600.0
2007-05-29 14:40:00,27.52,27.55,27.51,27.54,328300.0,12.8583,12.8723,12.8536,12.8676,328300.0
2007-05-29 14:45:00,27.54,27.57,27.52,27.55,303300.0,12.8676,12.8816,12.8583,12.8723,303300.0
2007-05-29 14:50:00,27.56,27.57,27.54,27.56,180500.0,12.8769,12.8816,12.8676,12.8769,180500.0
2007-05-29 14:55:00,27.56,27.58,27.55,27.57,356800.0,12.8769,12.8863,12.8723,12.8816,356800.0
2007-05-29 15:00:00,27.57,27.59,27.57,27.59,336000.0,12.8816,12.891,12.8816,12.891,336000.0
2007-05-29 15:05:00,27.59,27.59,27.57,27.59,333100.0,12.891,12.891,12.8816,12.891,333100.0
2007-05-29 15:10:00,27.58,27.59,27.57,27.59,344700.0,12.8863,12.891,12.8816,12.891,344700.0
2007-05-29 15:15:00,27.59,27.6,27.57,27.58,467700.0,12.891,12.8956,12.8816,12.8863,467700.0
2007-05-29 15:20:00,27.59,27.6,27.57,27.58,440100.0,12.891,12.8956,12.8816,12.8863,440100.0
2007-05-29 15:25:00,27.59,27.59,27.57,27.58,340000.0,12.891,12.891,12.8816,12.8863,340000.0
2007-05-29 15:30:00,27.59,27.59,27.56,27.59,535300.0,12.891,12.891,12.8769,12.891,535300.0
2007-05-29 15:35:00,27.58,27.59,27.58,27.58,277500.0,12.8863,12.891,12.8863,12.8863,277500.0
2007-05-29 15:40:00,27.57,27.61,27.56,27.6,954700.0,12.8816,12.9003,12.8769,12.8956,954700.0
2007-05-29 15:45:00,27.59,27.61,27.55,27.57,395400.0,12.891,12.9003,12.8723,12.8816,395400.0
2007-05-29 15:50:00,27.56,27.57,27.53,27.54,640400.0,12.8769,12.8816,12.8629,12.8676,640400.0
2007-05-29 15:55:00,27.55,27.55,27.49,27.54,1248000.0,12.8723,12.8723,12.8442,12.8676,1248000.0
2007-05-30 09:30:00,27.43,27.46,27.29,27.29,906100.0,12.8162,12.8302,12.7508,12.7508,906100.0
2007-05-30 09:35:00,27.28,27.36,27.26,27.34,461900.0,12.7461,12.7835,12.7368,12.7741,461900.0
2007-05-30 09:40:00,27.34,27.56,27.31,27.34,2034700.0,12.7741,12.8769,12.7601,12.7741,2034700.0
2007-05-30 09:45:00,27.33,27.36,27.18,27.23,742200.0,12.7695,12.7835,12.6994,12.7228,742200.0
2007-05-30 09:50:00,27.23,27.27,27.21,27.26,434200.0,12.7228,12.7414,12.7134,12.7368,434200.0
2007-05-30 09:55:00,27.27,27.31,27.24,27.31,348600.0,12.7414,12.7601,12.7274,12.7601,348600.0
2007-05-30 10:00:00,27.3,27.32,27.27,27.3,254300.0,12.7555,12.7648,12.7414,12.7555,254300.0
2007-05-30 10:05:00,27.3,27.41,27.3,27.4,625200.0,12.7555,12.8069,12.7555,12.8022,625200.0
2007-05-30 10:10:00,27.41,27.44,27.4,27.41,425400.0,12.8069,12.8209,12.8022,12.8069,425400.0
2007-05-30 10:15:00,27.41,27.44,27.41,27.44,399700.0,12.8069,12.8209,12.8069,12.8209,399700.0
2007-05-30 10:20:00,27.43,27.48,27.43,27.47,635600.0,12.8162,12.8396,12.8162,12.8349,635600.0
2007-05-30 10:25:00,27.47,27.48,27.39,27.4,424700.0,12.8349,12.8396,12.7975,12.8022,424700.0
2007-05-30 10:30:00,27.4,27.4,27.3,27.31,525300.0,12.8022,12.8022,12.7555,12.7601,525300.0
2007-05-30 10:35:00,27.32,27.34,27.28,27.29,372200.0,12.7648,12.7741,12.7461,12.7508,372200.0
2007-05-30 10:40:00,27.28,27.31,27.27,27.31,333800.0,12.7461,12.7601,12.7414,12.7601,333800.0
2007-05-30 10:45:00,27.31,27.34,27.29,27.34,301700.0,12.7601,12.7741,12.7508,12.7741,301700.0
2007-05-30 10:50:00,27.33,27.35,27.32,27.35,244500.0,12.7695,12.7788,12.7648,12.7788,244500.0
2007-05-30 10:55:00,27.34,27.37,27.33,27.34,391100.0,12.7741,12.7882,12.7695,12.7741,391100.0
2007-05-30 11:00:00,27.33,27.34,27.29,27.3,336100.0,12.7695,12.7741,12.7508,12.7555,336100.0
2007-05-30 11:05:00,27.3,27.31,27.28,27.3,286400.0,12.7555,12.7601,12.7461,12.7555,286400.0
2007-05-30 11:10:00,27.3,27.31,27.27,27.27,298300.0,12.7555,12.7601,12.7414,12.7414,298300.0
2007-05-30 11:15:00,27.27,27.28,27.25,27.27,378700.0,12.7414,12.7461,12.7321,12.7414,378700.0
2007-05-30 11:20:00,27.27,27.32,27.26,27.32,367300.0,12.7414,12.7648,12.7368,12.7648,367300.0
2007-05-30 11:25:00,27.32,27.32,27.28,27.31,469200.0,12.7648,12.7648,12.7461,12.7601,469200.0
2007-05-30 11:30:00,27.3,27.31,27.26,27.28,292500.0,12.7555,12.7601,12.7368,12.7461,292500.0
2007-05-30 11:35:00,27.28,27.29,27.26,27.27,146000.0,12.7461,12.7508,12.7368,12.7414,146000.0
2007-05-30 11:40:00,27.27,27.29,27.27,27.28,107800.0,12.7414,12.7508,12.7414,12.7461,107800.0
2007-05-30 11:45:00,27.28,27.29,27.24,27.25,498900.0,12.7461,12.7508,12.7274,12.7321,498900.0
2007-05-30 11:50:00,27.25,27.28,27.24,27.25,196000.0,12.7321,12.7461,12.7274,12.7321,196000.0
2007-05-30 11:55:00,27.25,27.28,27.25,27.27,244700.0,12.7321,12.7461,12.7321,12.7414,244700.0
2007-05-30 12:00:00,27.27,27.28,27.26,27.27,308700.0,12.7414,12.7461,12.7368,12.7414,308700.0
2007-05-30 12:05:00,27.27,27.28,27.25,27.28,355200.0,12.7414,12.7461,12.7321,12.7461,355200.0
2007-05-30 12:10:00,27.28,27.28,27.27,27.27,123600.0,12.7461,12.7461,12.7414,12.7414,123600.0
2007-05-30 12:15:00,27.27,27.29,27.26,27.29,277800.0,12.7414,12.7508,12.7368,12.7508,277800.0
2007-05-30 12:20:00,27.28,27.32,27.28,27.3,586700.0,12.7461,12.7648,12.7461,12.7555,586700.0
2007-05-30 12:25:00,27.3,27.33,27.28,27.32,402600.0,12.7555,12.7695,12.7461,12.7648,402600.0
2007-05-30 12:30:00,27.33,27.33,27.31,27.32,141800.0,12.7695,12.7695,12.7601,12.7648,141800.0
2007-05-30 12:35:00,27.31,27.32,27.28,27.29,169600.0,12.7601,12.7648,12.7461,12.7508,169600.0
2007-05-30 12:40:00,27.29,27.29,27.27,27.28,114000.0,12.7508,12.7508,12.7414,12.7461,114000.0
2007-05-30 12:45:00,27.28,27.29,27.27,27.27,190200.0,12.7461,12.7508,12.7414,12.7414,190200.0
2007-05-30 12:50:00,27.27,27.28,27.24,27.25,307700.0,12.7414,12.7461,12.7274,12.7321,307700.0
2007-05-30 12:55:00,27.25,27.26,27.2,27.21,558600.0,12.7321,12.7368,12.7087,12.7134,558600.0
2007-05-30 13:00:00,27.22,27.22,27.19,27.19,374600.0,12.7181,12.7181,12.7041,12.7041,374600.0
2007-05-30 13:05:00,27.19,27.21,27.18,27.2,245800.0,12.7041,12.7134,12.6994,12.7087,245800.0
2007-05-30 13:10:00,27.2,27.2,27.19,27.19,60500.0,12.7087,12.7087,12.7041,12.7041,60500.0
2007-05-30 13:15:00,27.19,27.2,27.16,27.17,315800.0,12.7041,12.7087,12.69,12.6947,315800.0
2007-05-30 13:20:00,27.17,27.18,27.16,27.16,214500.0,12.6947,12.6994,12.69,12.69,214500.0
2007-05-30 13:25:00,27.17,27.19,27.16,27.19,269500.0,12.6947,12.7041,12.69,12.7041,269500.0
2007-05-30 13:30:00,27.18,27.23,27.18,27.21,264700.0,12.6994,12.7228,12.6994,12.7134,264700.0
2007-05-30 13:35:00,27.21,27.22,27.18,27.19,316000.0,12.7134,12.7181,12.6994,12.7041,316000.0
2007-05-30 13:40:00,27.18,27.19,27.12,27.13,632500.0,12.6994,12.7041,12.6714,12.676,632500.0
2007-05-30 13:45:00,27.13,27.15,27.11,27.14,302600.0,12.676,12.6854,12.6667,12.6807,302600.0
2007-05-30 13:50:00,27.14,27.15,27.13,27.14,201800.0,12.6807,12.6854,12.676,12.6807,201800.0
2007-05-30 13:55:00,27.15,27.16,27.14,27.15,213400.0,12.6854,12.69,12.6807,12.6854,213400.0
2007-05-30 14:00:00,27.14,27.16,27.11,27.12,453600.0,12.6807,12.69,12.6667,12.6714,453600.0
2007-05-30 14:05:00,27.12,27.14,27.1,27.12,588800.0,12.6714,12.6807,12.662,12.6714,588800.0
2007-05-30 14:10:00,27.12,27.19,27.11,27.16,619400.0,12.6714,12.7041,12.6667,12.69,619400.0
2007-05-30 14:15:00,27.17,27.22,27.17,27.18,415400.0,12.6947,12.7181,12.6947,12.6994,415400.0
2007-05-30 14:20:00,27.18,27.2,27.16,27.18,267200.0,12.6994,12.7087,12.69,12.6994,267200.0
2007-05-30 14:25:00,27.18,27.25,27.18,27.23,417800.0,12.6994,12.7321,12.6994,12.7228,417800.0
2007-05-30 14:30:00,27.23,27.3,27.23,27.29,541200.0,12.7228,12.7555,12.7228,12.7508,541200.0
2007-05-30 14:35:00,27.3,27.3,27.26,27.26,533900.0,12.7555,12.7555,12.7368,12.7368,533900.0
2007-05-30 14:40:00,27.26,27.32,27.26,27.31,514400.0,12.7368,12.7648,12.7368,12.7601,514400.0
2007-05-30 14:45:00,27.31,27.33,27.29,27.3,628700.0,12.7601,12.7695,12.7508,12.7555,628700.0
2007-05-30 14:50:00,27.3,27.3,27.28,27.29,332500.0,12.7555,12.7555,12.7461,12.7508,332500.0
2007-05-30 14:55:00,27.28,27.32,27.28,27.32,350500.0,12.7461,12.7648,12.7461,12.7648,350500.0
2007-05-30 15:00:00,27.32,27.38,27.31,27.36,541600.0,12.7648,12.7928,12.7601,12.7835,541600.0
2007-05-30 15:05:00,27.37,27.37,27.34,27.34,353600.0,12.7882,12.7882,12.7741,12.7741,353600.0
2007-05-30 15:10:00,27.34,27.35,27.33,27.33,229700.0,12.7741,12.7788,12.7695,12.7695,229700.0
2007-05-30 15:15:00,27.33,27.35,27.31,27.35,410600.0,12.7695,12.7788,12.7601,12.7788,410600.0
2007-05-30 15:20:00,27.34,27.36,27.33,27.33,339400.0,12.7741,12.7835,12.7695,12.7695,339400.0
2007-05-30 15:25:00,27.34,27.34,27.31,27.33,320800.0,12.7741,12.7741,12.7601,12.7695,320800.0
2007-05-30 15:30:00,27.32,27.34,27.32,27.33,271400.0,12.7648,12.7741,12.7648,12.7695,271400.0
2007-05-30 15:35:00,27.34,27.35,27.33,27.35,273800.0,12.7741,12.7788,12.7695,12.7788,273800.0
2007-05-30 15:40:00,27.35,27.37,27.33,27.37,954900.0,12.7788,12.7882,12.7695,12.7882,954900.0
2007-05-30 15:45:00,27.37,27.43,27.36,27.42,909800.0,12.7882,12.8162,12.7835,12.8115,909800.0
2007-05-30 15:50:00,27.42,27.43,27.39,27.41,936400.0,12.8115,12.8162,12.7975,12.8069,936400.0
2007-05-30 15:55:00,27.41,27.45,27.39,27.45,982200.0,12.8069,12.8255,12.7975,12.8255,982200.0
2007-05-31 09:30:00,27.35,27.49,27.34,27.48,846600.0,12.7788,12.8442,12.7741,12.8396,846600.0
2007-05-31 09:35:00,27.48,27.49,27.47,27.48,161700.0,12.8396,12.8442,12.8349,12.8396,161700.0
2007-05-31 09:40:00,27.47,27.54,27.47,27.53,547700.0,12.8349,12.8676,12.8349,12.8629,547700.0
2007-05-31 09:45:00,27.54,27.56,27.53,27.54,411100.0,12.8676,12.8769,12.8629,12.8676,411100.0
2007-05-31 09:50:00,27.54,27.56,27.54,27.56,306000.0,12.8676,12.8769,12.8676,12.8769,306000.0
2007-05-31 09:55:00,27.55,27.56,27.47,27.48,637400.0,12.8723,12.8769,12.8349,12.8396,637400.0
2007-05-31 10:00:00,27.48,27.49,27.43,27.47,577000.0,12.8396,12.8442,12.8162,12.8349,577000.0
2007-05-31 10:05:00,27.47,27.49,27.47,27.47,260700.0,12.8349,12.8442,12.8349,12.8349,260700.0
2007-05-31 10:10:00,27.47,27.48,27.43,27.45,326600.0,12.8349,12.8396,12.8162,12.8255,326600.0
2007-05-31 10:15:00,27.45,27.46,27.44,27.46,380500.0,12.8255,12.8302,12.8209,12.8302,380500.0
2007-05-31 10:20:00,27.46,27.49,27.46,27.47,379600.0,12.8302,12.8442,12.8302,12.8349,379600.0
2007-05-31 10:25:00,27.47,27.52,27.47,27.48,705900.0,12.8349,12.8583,12.8349,12.8396,705900.0
2007-05-31 10:30:00,27.48,27.49,27.47,27.47,147200.0,12.8396,12.8442,12.8349,12.8349,147200.0
2007-05-31 10:35:00,27.47,27.52,27.47,27.49,406000.0,12.8349,12.8583,12.8349,12.8442,406000.0
2007-05-31 10:40:00,27.5,27.52,27.45,27.52,438100.0,12.8489,12.8583,12.8255,12.8583,438100.0
2007-05-31 10:45:00,27.52,27.55,27.51,27.52,192100.0,12.8583,12.8723,12.8536,12.8583,192100.0
2007-05-31 10:50:00,27.51,27.55,27.51,27.53,268300.0,12.8536,12.8723,12.8536,12.8629,268300.0
2007-05-31 10:55:00,27.53,27.56,27.5,27.5,571700.0,12.8629,12.8769,12.8489,12.8489,571700.0
2007-05-31 11:00:00,27.51,27.54,27.49,27.52,596400.0,12.8536,12.8676,12.8442,12.8583,596400.0
2007-05-31 11:05:00,27.53,27.56,27.45,27.56,442000.0,12.8629,12.8769,12.8255,12.8769,442000.0
2007-05-31 11:10:00,27.56,27.59,27.54,27.57,575400.0,12.8769,12.891,12.8676,12.8816,575400.0
2007-05-31 11:15:00,27.57,27.57,27.51,27.53,493900.0,12.8816,12.8816,12.8536,12.8629,493900.0
2007-05-31 11:20:00,27.52,27.56,27.51,27.55,194800.0,12.8583,12.8769,12.8536,12.8723,194800.0
2007-05-31 11:25:00,27.54,27.57,27.53,27.55,371100.0,12.8676,12.8816,12.8629,12.8723,371100.0
2007-05-31 11:30:00,27.56,27.6,27.55,27.59,406200.0,12.8769,12.8956,12.8723,12.891,406200.0
2007-05-31 11:35:00,27.6,27.61,27.58,27.61,508600.0,12.8956,12.9003,12.8863,12.9003,508600.0
2007-05-31 11:40:00,27.61,27.63,27.59,27.6,526100.0,12.9003,12.9096,12.891,12.8956,526100.0
2007-05-31 11:45:00,27.61,27.61,27.57,27.59,292100.0,12.9003,12.9003,12.8816,12.891,292100.0
2007-05-31 11:50:00,27.59,27.61,27.55,27.58,277200.0,12.891,12.9003,12.8723,12.8863,277200.0
2007-05-31 11:55:00,27.58,27.61,27.58,27.6,276800.0,12.8863,12.9003,12.8863,12.8956,276800.0
2007-05-31 12:00:00,27.6,27.62,27.59,27.61,273200.0,12.8956,12.905,12.891,12.9003,273200.0
2007-05-31 12:05:00,27.61,27.61,27.58,27.6,196900.0,12.9003,12.9003,12.8863,12.8956,196900.0
2007-05-31 12:10:00,27.59,27.6,27.58,27.59,231500.0,12.891,12.8956,12.8863,12.891,231500.0
2007-05-31 12:15:00,27.58,27.61,27.58,27.6,264800.0,12.8863,12.9003,12.8863,12.8956,264800.0
2007-05-31 12:20:00,27.61,27.61,27.58,27.59,159600.0,12.9003,12.9003,12.8863,12.891,159600.0
2007-05-31 12:25:00,27.58,27.59,27.55,27.55,160800.0,12.8863,12.891,12.8723,12.8723,160800.0
2007-05-31 12:30:00,27.56,27.58,27.54,27.54,280300.0,12.8769,12.8863,12.8676,12.8676,280300.0
2007-05-31 12:35:00,27.54,27.57,27.54,27.57,196600.0,12.8676,12.8816,12.8676,12.8816,196600.0
2007-05-31 12:40:00,27.57,27.6,27.56,27.58,269500.0,12.8816,12.8956,12.8769,12.8863,269500.0
2007-05-31 12:45:00,27.59,27.59,27.55,27.57,236400.0,12.891,12.891,12.8723,12.8816,236400.0
2007-05-31 12:50:00,27.57,27.58,27.55,27.57,390400.0,12.8816,12.8863,12.8723,12.8816,390400.0
2007-05-31 12:55:00,27.56,27.57,27.55,27.57,157400.0,12.8769,12.8816,12.8723,12.8816,157400.0
2007-05-31 13:00:00,27.57,27.57,27.56,27.56,92600.0,12.8816,12.8816,12.8769,12.8769,92600.0
2007-05-31 13:05:00,27.57,27.57,27.52,27.53,495900.0,12.8816,12.8816,12.8583,12.8629,495900.0
2007-05-31 13:10:00,27.54,27.54,27.47,27.48,795200.0,12.8676,12.8676,12.8349,12.8396,795200.0
2007-05-31 13:15:00,27.49,27.5,27.43,27.45,692100.0,12.8442,12.8489,12.8162,12.8255,692100.0
2007-05-31 13:20:00,27.44,27.47,27.43,27.44,1121000.0,12.8209,12.8349,12.8162,12.8209,1121000.0
2007-05-31 13:25:00,27.44,27.46,27.41,27.45,654700.0,12.8209,12.8302,12.8069,12.8255,654700.0
2007-05-31 13:30:00,27.46,27.46,27.42,27.44,736800.0,12.8302,12.8302,12.8115,12.8209,736800.0
2007-05-31 13:35:00,27.44,27.45,27.42,27.43,332000.0,12.8209,12.8255,12.8115,12.8162,332000.0
2007-05-31 13:40:00,27.42,27.43,27.41,27.42,341200.0,12.8115,12.8162,12.8069,12.8115,341200.0
2007-05-31 13:45:00,27.43,27.44,27.42,27.44,294200.0,12.8162,12.8209,12.8115,12.8209,294200.0
2007-05-31 13:50:00,27.44,27.45,27.43,27.44,420000.0,12.8209,12.8255,12.8162,12.8209,420000.0
2007-05-31 13:55:00,27.43,27.49,27.43,27.46,416600.0,12.8162,12.8442,12.8162,12.8302,416600.0
2007-05-31 14:00:00,27.46,27.48,27.45,27.48,204100.0,12.8302,12.8396,12.8255,12.8396,204100.0
2007-05-31 14:05:00,27.48,27.52,27.46,27.51,436800.0,12.8396,12.8583,12.8302,12.8536,436800.0
2007-05-31 14:10:00,27.51,27.55,27.5,27.54,377800.0,12.8536,12.8723,12.8489,12.8676,377800.0
2007-05-31 14:15:00,27.54,27.55,27.51,27.54,653500.0,12.8676,12.8723,12.8536,12.8676,653500.0
2007-05-31 14:20:00,27.54,27.56,27.53,27.56,426200.0,12.8676,12.8769,12.8629,12.8769,426200.0
2007-05-31 14:25:00,27.55,27.57,27.52,27.53,341100.0,12.8723,12.8816,12.8583,12.8629,341100.0
2007-05-31 14:30:00,27.53,27.55,27.52,27.54,272600.0,12.8629,12.8723,12.8583,12.8676,272600.0
2007-05-31 14:35:00,27.53,27.55,27.53,27.53,126200.0,12.8629,12.8723,12.8629,12.8629,126200.0
2007-05-31 14:40:00,27.54,27.54,27.51,27.53,323200.0,12.8676,12.8676,12.8536,12.8629,323200.0
2007-05-31 14:45:00,27.53,27.57,27.53,27.56,361800.0,12.8629,12.8816,12.8629,12.8769,361800.0
2007-05-31 14:50:00,27.56,27.56,27.46,27.55,274200.0,12.8769,12.8769,12.8302,12.8723,274200.0
2007-05-31 14:55:00,27.54,27.56,27.52,27.52,331900.0,12.8676,12.8769,12.8583,12.8583,331900.0
2007-05-31 15:00:00,27.53,27.55,27.51,27.52,316000.0,12.8629,12.8723,12.8536,12.8583,316000.0
2007-05-31 15:05:00,27.52,27.53,27.51,27.53,111200.0,12.8583,12.8629,12.8536,12.8629,111200.0
2007-05-31 15:10:00,27.53,27.54,27.52,27.53,587700.0,12.8629,12.8676,12.8583,12.8629,587700.0
2007-05-31 15:15:00,27.53,27.54,27.51,27.52,414200.0,12.8629,12.8676,12.8536,12.8583,414200.0
2007-05-31 15:20:00,27.51,27.53,27.51,27.53,187400.0,12.8536,12.8629,12.8536,12.8629,187400.0
2007-05-31 15:25:00,27.52,27.53,27.49,27.51,657200.0,12.8583,12.8629,12.8442,12.8536,657200.0
2007-05-31 15:30:00,27.5,27.52,27.5,27.52,299800.0,12.8489,12.8583,12.8489,12.8583,299800.0
2007-05-31 15:35:00,27.51,27.52,27.5,27.5,319900.0,12.8536,12.8583,12.8489,12.8489,319900.0
2007-05-31 15:40:00,27.51,27.51,27.49,27.51,480500.0,12.8536,12.8536,12.8442,12.8536,480500.0
2007-05-31 15:45:00,27.5,27.51,27.48,27.48,330300.0,12.8489,12.8536,12.8396,12.8396,330300.0
2007-05-31 15:50:00,27.49,27.51,27.45,27.5,802600.0,12.8442,12.8536,12.8255,12.8489,802600.0
2007-05-31 15:55:00,27.5,27.52,27.49,27.49,608400.0,12.8489,12.8583,12.8442,12.8442,608400.0
2007-06-01 09:30:00,27.53,27.61,27.44,27.48,905700.0,12.8629,12.9003,12.8209,12.8396,905700.0
2007-06-01 09:35:00,27.48,27.61,27.45,27.54,398700.0,12.8396,12.9003,12.8255,12.8676,398700.0
2007-06-01 09:40:00,27.54,27.58,27.53,27.57,267700.0,12.8676,12.8863,12.8629,12.8816,267700.0
2007-06-01 09:45:00,27.57,27.58,27.54,27.55,299600.0,12.8816,12.8863,12.8676,12.8723,299600.0
2007-06-01 09:50:00,27.55,27.56,27.53,27.55,292300.0,12.8723,12.8769,12.8629,12.8723,292300.0
2007-06-01 09:55:00,27.54,27.59,27.53,27.58,243900.0,12.8676,12.891,12.8629,12.8863,243900.0
2007-06-01 10:00:00,27.59,27.61,27.56,27.6,450200.0,12.891,12.9003,12.8769,12.8956,450200.0
2007-06-01 10:05:00,27.59,27.65,27.59,27.64,308200.0,12.891,12.919,12.891,12.9143,308200.0
2007-06-01 10:10:00,27.64,27.64,27.6,27.62,364800.0,12.9143,12.9143,12.8956,12.905,364800.0
2007-06-01 10:15:00,27.62,27.64,27.61,27.64,258300.0,12.905,12.9143,12.9003,12.9143,258300.0
2007-06-01 10:20:00,27.64,27.65,27.61,27.62,448200.0,12.9143,12.919,12.9003,12.905,448200.0
2007-06-01 10:25:00,27.62,27.62,27.53,27.61,604400.0,12.905,12.905,12.8629,12.9003,604400.0
2007-06-01 10:30:00,27.61,27.62,27.55,27.55,377100.0,12.9003,12.905,12.8723,12.8723,377100.0
2007-06-01 10:35:00,27.55,27.58,27.55,27.57,346500.0,12.8723,12.8863,12.8723,12.8816,346500.0
2007-06-01 10:40:00,27.58,27.6,27.55,27.57,381200.0,12.8863,12.8956,12.8723,12.8816,381200.0
2007-06-01 10:45:00,27.56,27.6,27.56,27.59,330100.0,12.8769,12.8956,12.8769,12.891,330100.0
2007-06-01 10:50:00,27.58,27.59,27.5,27.52,509000.0,12.8863,12.891,12.8489,12.8583,509000.0
2007-06-01 10:55:00,27.52,27.54,27.5,27.53,425300.0,12.8583,12.8676,12.8489,12.8629,425300.0
2007-06-01 11:00:00,27.53,27.59,27.53,27.59,576500.0,12.8629,12.891,12.8629,12.891,576500.0
2007-06-01 11:05:00,27.59,27.62,27.58,27.59,640100.0,12.891,12.905,12.8863,12.891,640100.0
2007-06-01 11:10:00,27.59,27.62,27.59,27.62,364400.0,12.891,12.905,12.891,12.905,364400.0
2007-06-01 11:15:00,27.62,27.63,27.59,27.6,405200.0,12.905,12.9096,12.891,12.8956,405200.0
2007-06-01 11:20:00,27.61,27.61,27.57,27.58,1484600.0,12.9003,12.9003,12.8816,12.8863,1484600.0
2007-06-01 11:25:00,27.58,27.59,27.57,27.59,453300.0,12.8863,12.891,12.8816,12.891,453300.0
2007-06-01 11:30:00,27.59,27.61,27.58,27.59,408400.0,12.891,12.9003,12.8863,12.891,408400.0
2007-06-01 11:35:00,27.58,27.61,27.58,27.6,435300.0,12.8863,12.9003,12.8863,12.8956,435300.0
2007-06-01 11:40:00,27.6,27.62,27.58,27.6,477100.0,12.8956,12.905,12.8863,12.8956,477100.0
2007-06-01 11:45:00,27.6,27.62,27.6,27.62,209900.0,12.8956,12.905,12.8956,12.905,209900.0
2007-06-01 11:50:00,27.62,27.63,27.61,27.63,188500.0,12.905,12.9096,12.9003,12.9096,188500.0
2007-06-01 11:55:00,27.63,27.63,27.62,27.62,228700.0,12.9096,12.9096,12.905,12.905,228700.0
2007-06-01 12:00:00,27.62,27.65,27.61,27.64,570400.0,12.905,12.919,12.9003,12.9143,570400.0
2007-06-01 12:05:00,27.64,27.65,27.59,27.61,402600.0,12.9143,12.919,12.891,12.9003,402600.0
2007-06-01 12:10:00,27.61,27.62,27.56,27.57,292800.0,12.9003,12.905,12.8769,12.8816,292800.0
2007-06-01 12:15:00,27.56,27.6,27.56,27.59,147200.0,12.8769,12.8956,12.8769,12.891,147200.0
2007-06-01 12:20:00,27.59,27.6,27.55,27.55,329100.0,12.891,12.8956,12.8723,12.8723,329100.0
2007-06-01 12:25:00,27.56,27.56,27.51,27.55,236200.0,12.8769,12.8769,12.8536,12.8723,236200.0
2007-06-01 12:30:00,27.55,27.55,27.53,27.54,158500.0,12.8723,12.8723,12.8629,12.8676,158500.0
2007-06-01 12:35:00,27.53,27.54,27.52,27.54,159700.0,12.8629,12.8676,12.8583,12.8676,159700.0
2007-06-01 12:40:00,27.54,27.56,27.53,27.55,178900.0,12.8676,12.8769,12.8629,12.8723,178900.0
2007-06-01 12:45:00,27.55,27.55,27.52,27.52,398400.0,12.8723,12.8723,12.8583,12.8583,398400.0
2007-06-01 12:50:00,27.52,27.53,27.51,27.53,280100.0,12.8583,12.8629,12.8536,12.8629,280100.0
2007-06-01 12:55:00,27.52,27.54,27.52,27.52,81900.0,12.8583,12.8676,12.8583,12.8583,81900.0
2007-06-01 13:00:00,27.52,27.54,27.52,27.52,185700.0,12.8583,12.8676,12.8583,12.8583,185700.0
2007-06-01 13:05:00,27.52,27.54,27.51,27.53,230200.0,12.8583,12.8676,12.8536,12.8629,230200.0
2007-06-01 13:10:00,27.53,27.56,27.53,27.54,135800.0,12.8629,12.8769,12.8629,12.8676,135800.0
2007-06-01 13:15:00,27.55,27.58,27.54,27.58,286000.0,12.8723,12.8863,12.8676,12.8863,286000.0
2007-06-01 13:20:00,27.58,27.59,27.57,27.58,202100.0,12.8863,12.891,12.8816,12.8863,202100.0
2007-06-01 13:25:00,27.58,27.6,27.57,27.6,104400.0,12.8863,12.8956,12.8816,12.8956,104400.0
2007-06-01 13:30:00,27.59,27.61,27.59,27.6,445400.0,12.891,12.9003,12.891,12.8956,445400.0
2007-06-01 13:35:00,27.6,27.62,27.59,27.61,372000.0,12.8956,12.905,12.891,12.9003,372000.0
2007-06-01 13:40:00,27.62,27.63,27.6,27.61,207800.0,12.905,12.9096,12.8956,12.9003,207800.0
2007-06-01 13:45:00,27.6,27.63,27.6,27.63,163100.0,12.8956,12.9096,12.8956,12.9096,163100.0
2007-06-01 13:50:00,27.62,27.64,27.62,27.63,183000.0,12.905,12.9143,12.905,12.9096,183000.0
2007-06-01 13:55:00,27.63,27.64,27.62,27.63,202300.0,12.9096,12.9143,12.905,12.9096,202300.0
2007-06-01 14:00:00,27.63,27.64,27.6,27.6,470300.0,12.9096,12.9143,12.8956,12.8956,470300.0
2007-06-01 14:05:00,27.6,27.61,27.57,27.59,248400.0,12.8956,12.9003,12.8816,12.891,248400.0
2007-06-01 14:10:00,27.59,27.62,27.58,27.61,305800.0,12.891,12.905,12.8863,12.9003,305800.0
2007-06-01 14:15:00,27.61,27.65,27.61,27.65,292600.0,12.9003,12.919,12.9003,12.919,292600.0
2007-06-01 14:20:00,27.65,27.67,27.61,27.62,559100.0,12.919,12.9283,12.9003,12.905,559100.0
2007-06-01 14:25:00,27.63,27.64,27.62,27.63,95700.0,12.9096,12.9143,12.905,12.9096,95700.0
2007-06-01 14:30:00,27.63,27.64,27.63,27.63,55400.0,12.9096,12.9143,12.9096,12.9096,55400.0
2007-06-01 14:35:00,27.63,27.65,27.62,27.64,256900.0,12.9096,12.919,12.905,12.9143,256900.0
2007-06-01 14:40:00,27.64,27.69,27.63,27.68,484800.0,12.9143,12.9377,12.9096,12.933,484800.0
2007-06-01 14:45:00,27.69,27.7,27.68,27.7,362000.0,12.9377,12.9424,12.933,12.9424,362000.0
2007-06-01 14:50:00,27.7,27.7,27.66,27.66,301000.0,12.9424,12.9424,12.9237,12.9237,301000.0
2007-06-01 14:55:00,27.65,27.66,27.62,27.65,261800.0,12.919,12.9237,12.905,12.919,261800.0
2007-06-01 15:00:00,27.64,27.65,27.61,27.63,389900.0,12.9143,12.919,12.9003,12.9096,389900.0
2007-06-01 15:05:00,27.62,27.65,27.61,27.64,395200.0,12.905,12.919,12.9003,12.9143,395200.0
2007-06-01 15:10:00,27.65,27.65,27.61,27.64,292400.0,12.919,12.919,12.9003,12.9143,292400.0
2007-06-01 15:15:00,27.64,27.66,27.63,27.65,303000.0,12.9143,12.9237,12.9096,12.919,303000.0
2007-06-01 15:20:00,27.66,27.66,27.62,27.62,361400.0,12.9237,12.9237,12.905,12.905,361400.0
2007-06-01 15:25:00,27.62,27.66,27.62,27.63,301600.0,12.905,12.9237,12.905,12.9096,301600.0
2007-06-01 15:30:00,27.63,27.64,27.61,27.63,372900.0,12.9096,12.9143,12.9003,12.9096,372900.0
2007-06-01 15:35:00,27.63,27.64,27.6,27.62,548000.0,12.9096,12.9143,12.8956,12.905,548000.0
2007-06-01 15:40:00,27.62,27.68,27.62,27.67,903500.0,12.905,12.933,12.905,12.9283,903500.0
2007-06-01 15:45:00,27.67,27.69,27.66,27.66,568300.0,12.9283,12.9377,12.9237,12.9237,568300.0
2007-06-01 15:50:00,27.67,27.69,27.66,27.69,718400.0,12.9283,12.9377,12.9237,12.9377,718400.0
2007-06-01 15:55:00,27.69,27.7,27.65,27.7,1081400.0,12.9377,12.9424,12.919,12.9424,1081400.0
2007-06-04 09:30:00,27.55,27.68,27.55,27.66,718500.0,12.8723,12.933,12.8723,12.9237,718500.0
2007-06-04 09:35:00,27.67,27.72,27.66,27.69,351000.0,12.9283,12.9517,12.9237,12.9377,351000.0
2007-06-04 09:40:00,27.69,27.73,27.67,27.71,237200.0,12.9377,12.9564,12.9283,12.947,237200.0
2007-06-04 09:45:00,27.71,27.71,27.62,27.65,313100.0,12.947,12.947,12.905,12.919,313100.0
2007-06-04 09:50:00,27.65,27.65,27.58,27.61,613200.0,12.919,12.919,12.8863,12.9003,613200.0
2007-06-04 09:55:00,27.61,27.65,27.61,27.63,206000.0,12.9003,12.919,12.9003,12.9096,206000.0
2007-06-04 10:00:00,27.63,27.65,27.62,27.63,271900.0,12.9096,12.919,12.905,12.9096,271900.0
2007-06-04 10:05:00,27.63,27.67,27.62,27.64,456500.0,12.9096,12.9283,12.905,12.9143,456500.0
2007-06-04 10:10:00,27.64,27.7,27.64,27.67,485800.0,12.9143,12.9424,12.9143,12.9283,485800.0
2007-06-04 10:15:00,27.67,27.7,27.67,27.7,204700.0,12.9283,12.9424,12.9283,12.9424,204700.0
2007-06-04 10:20:00,27.69,27.7,27.66,27.67,268000.0,12.9377,12.9424,12.9237,12.9283,268000.0
2007-06-04 10:25:00,27.68,27.69,27.66,27.69,170900.0,12.933,12.9377,12.9237,12.9377,170900.0
2007-06-04 10:30:00,27.68,27.71,27.68,27.68,268000.0,12.933,12.947,12.933,12.933,268000.0
2007-06-04 10:35:00,27.69,27.69,27.68,27.68,132700.0,12.9377,12.9377,12.933,12.933,132700.0
2007-06-04 10:40:00,27.68,27.69,27.67,27.68,95000.0,12.933,12.9377,12.9283,12.933,95000.0
2007-06-04 10:45:00,27.68,27.7,27.66,27.66,257300.0,12.933,12.9424,12.9237,12.9237,257300.0
2007-06-04 10:50:00,27.66,27.69,27.64,27.68,287600.0,12.9237,12.9377,12.9143,12.933,287600.0
2007-06-04 10:55:00,27.68,27.69,27.66,27.68,323800.0,12.933,12.9377,12.9237,12.933,323800.0
2007-06-04 11:00:00,27.68,27.71,27.67,27.68,406300.0,12.933,12.947,12.9283,12.933,406300.0
2007-06-04 11:05:00,27.68,27.69,27.66,27.67,220100.0,12.933,12.9377,12.9237,12.9283,220100.0
2007-06-04 11:10:00,27.68,27.68,27.66,27.66,203000.0,12.933,12.933,12.9237,12.9237,203000.0
2007-06-04 11:15:00,27.66,27.67,27.65,27.67,144700.0,12.9237,12.9283,12.919,12.9283,144700.0
2007-06-04 11:20:00,27.66,27.67,27.65,27.65,85500.0,12.9237,12.9283,12.919,12.919,85500.0
2007-06-04 11:25:00,27.65,27.67,27.65,27.66,119200.0,12.919,12.9283,12.919,12.9237,119200.0
2007-06-04 11:30:00,27.66,27.66,27.64,27.65,492100.0,12.9237,12.9237,12.9143,12.919,492100.0
2007-06-04 11:35:00,27.65,27.65,27.63,27.64,120200.0,12.919,12.919,12.9096,12.9143,120200.0
2007-06-04 11:40:00,27.65,27.66,27.61,27.62,291400.0,12.919,12.9237,12.9003,12.905,291400.0
2007-06-04 11:45:00,27.62,27.64,27.61,27.62,247900.0,12.905,12.9143,12.9003,12.905,247900.0
2007-06-04 11:50:00,27.62,27.63,27.61,27.61,143100.0,12.905,12.9096,12.9003,12.9003,143100.0
2007-06-04 11:55:00,27.61,27.63,27.61,27.61,118400.0,12.9003,12.9096,12.9003,12.9003,118400.0
2007-06-04 12:00:00,27.62,27.62,27.56,27.59,382900.0,12.905,12.905,12.8769,12.891,382900.0
2007-06-04 12:05:00,27.59,27.61,27.58,27.59,425400.0,12.891,12.9003,12.8863,12.891,425400.0
2007-06-04 12:10:00,27.58,27.59,27.55,27.57,212500.0,12.8863,12.891,12.8723,12.8816,212500.0
2007-06-04 12:15:00,27.57,27.59,27.56,27.59,153100.0,12.8816,12.891,12.8769,12.891,153100.0
2007-06-04 12:20:00,27.58,27.59,27.56,27.59,366900.0,12.8863,12.891,12.8769,12.891,366900.0
2007-06-04 12:25:00,27.58,27.59,27.58,27.59,150900.0,12.8863,12.891,12.8863,12.891,150900.0
2007-06-04 12:30:00,27.58,27.59,27.55,27.58,292300.0,12.8863,12.891,12.8723,12.8863,292300.0
2007-06-04 12:35:00,27.58,27.59,27.56,27.57,286500.0,12.8863,12.891,12.8769,12.8816,286500.0
2007-06-04 12:40:00,27.56,27.68,27.53,27.54,399000.0,12.8769,12.933,12.8629,12.8676,399000.0
2007-06-04 12:45:00,27.54,27.55,27.52,27.54,348700.0,12.8676,12.8723,12.8583,12.8676,348700.0
2007-06-04 12:50:00,27.54,27.55,27.53,27.53,118900.0,12.8676,12.8723,12.8629,12.8629,118900.0
2007-06-04 12:55:00,27.54,27.56,27.53,27.56,255700.0,12.8676,12.8769,12.8629,12.8769,255700.0
2007-06-04 13:00:00,27.55,27.56,27.54,27.55,162400.0,12.8723,12.8769,12.8676,12.8723,162400.0
2007-06-04 13:05:00,27.55,27.58,27.52,27.52,344500.0,12.8723,12.8863,12.8583,12.8583,344500.0
2007-06-04 13:10:00,27.52,27.55,27.5,27.52,411200.0,12.8583,12.8723,12.8489,12.8583,411200.0
2007-06-04 13:15:00,27.51,27.52,27.5,27.51,164800.0,12.8536,12.8583,12.8489,12.8536,164800.0
2007-06-04 13:20:00,27.5,27.51,27.48,27.5,263600.0,12.8489,12.8536,12.8396,12.8489,263600.0
2007-06-04 13:25:00,27.5,27.5,27.48,27.5,221100.0,12.8489,12.8489,12.8396,12.8489,221100.0
2007-06-04 13:30:00,27.5,27.51,27.49,27.51,191100.0,12.8489,12.8536,12.8442,12.8536,191100.0
2007-06-04 13:35:00,27.51,27.52,27.45,27.45,497800.0,12.8536,12.8583,12.8255,12.8255,497800.0
2007-06-04 13:40:00,27.46,27.48,27.45,27.46,334700.0,12.8302,12.8396,12.8255,12.8302,334700.0
2007-06-04 13:45:00,27.46,27.49,27.46,27.49,124300.0,12.8302,12.8442,12.8302,12.8442,124300.0
2007-06-04 13:50:00,27.49,27.49,27.47,27.49,304000.0,12.8442,12.8442,12.8349,12.8442,304000.0
2007-06-04 13:55:00,27.48,27.49,27.47,27.49,214500.0,12.8396,12.8442,12.8349,12.8442,214500.0
2007-06-04 14:00:00,27.49,27.53,27.48,27.52,341400.0,12.8442,12.8629,12.8396,12.8583,341400.0
2007-06-04 14:05:00,27.52,27.52,27.5,27.51,240500.0,12.8583,12.8583,12.8489,12.8536,240500.0
2007-06-04 14:10:00,27.51,27.51,27.49,27.51,306300.0,12.8536,12.8536,12.8442,12.8536,306300.0
2007-06-04 14:15:00,27.5,27.52,27.5,27.5,186100.0,12.8489,12.8583,12.8489,12.8489,186100.0
2007-06-04 14:20:00,27.5,27.52,27.5,27.51,200100.0,12.8489,12.8583,12.8489,12.8536,200100.0
2007-06-04 14:25:00,27.5,27.51,27.5,27.5,143000.0,12.8489,12.8536,12.8489,12.8489,143000.0
2007-06-04 14:30:00,27.5,27.53,27.48,27.52,584700.0,12.8489,12.8629,12.8396,12.8583,584700.0
2007-06-04 14:35:00,27.52,27.54,27.52,27.54,301300.0,12.8583,12.8676,12.8583,12.8676,301300.0
2007-06-04 14:40:00,27.54,27.55,27.51,27.53,287000.0,12.8676,12.8723,12.8536,12.8629,287000.0
2007-06-04 14:45:00,27.53,27.53,27.51,27.53,299400.0,12.8629,12.8629,12.8536,12.8629,299400.0
2007-06-04 14:50:00,27.53,27.54,27.51,27.52,470000.0,12.8629,12.8676,12.8536,12.8583,470000.0
2007-06-04 14:55:00,27.52,27.53,27.52,27.52,166200.0,12.8583,12.8629,12.8583,12.8583,166200.0
2007-06-04 15:00:00,27.52,27.53,27.52,27.52,169200.0,12.8583,12.8629,12.8583,12.8583,169200.0
2007-06-04 15:05:00,27.53,27.56,27.52,27.54,499400.0,12.8629,12.8769,12.8583,12.8676,499400.0
2007-06-04 15:10:00,27.54,27.55,27.52,27.53,313500.0,12.8676,12.8723,12.8583,12.8629,313500.0
2007-06-04 15:15:00,27.52,27.54,27.52,27.52,365700.0,12.8583,12.8676,12.8583,12.8583,365700.0
2007-06-04 15:20:00,27.52,27.56,27.52,27.55,556100.0,12.8583,12.8769,12.8583,12.8723,556100.0
2007-06-04 15:25:00,27.55,27.57,27.54,27.55,356300.0,12.8723,12.8816,12.8676,12.8723,356300.0
2007-06-04 15:30:00,27.55,27.57,27.53,27.53,353300.0,12.8723,12.8816,12.8629,12.8629,353300.0
2007-06-04 15:35:00,27.53,27.55,27.52,27.52,302700.0,12.8629,12.8723,12.8583,12.8583,302700.0
2007-06-04 15:40:00,27.52,27.53,27.51,27.52,475000.0,12.8583,12.8629,12.8536,12.8583,475000.0
2007-06-04 15:45:00,27.52,27.57,27.52,27.57,547000.0,12.8583,12.8816,12.8583,12.8816,547000.0
2007-06-04 15:50:00,27.57,27.6,27.56,27.58,743400.0,12.8816,12.8956,12.8769,12.8863,743400.0
2007-06-04 15:55:00,27.59,27.59,27.52,27.52,885400.0,12.891,12.891,12.8583,12.8583,885400.0
2007-06-05 09:30:00,27.46,27.5,27.4,27.47,1032300.0,12.8302,12.8489,12.8022,12.8349,1032300.0
2007-06-05 09:35:00,27.47,27.48,27.44,27.46,484900.0,12.8349,12.8396,12.8209,12.8302,484900.0
2007-06-05 09:40:00,27.46,27.49,27.44,27.48,318100.0,12.8302,12.8442,12.8209,12.8396,318100.0
2007-06-05 09:45:00,27.48,27.52,27.47,27.51,434200.0,12.8396,12.8583,12.8349,12.8536,434200.0
2007-06-05 09:50:00,27.51,27.54,27.49,27.5,654700.0,12.8536,12.8676,12.8442,12.8489,654700.0
2007-06-05 09:55:00,27.5,27.5,27.41,27.42,672100.0,12.8489,12.8489,12.8069,12.8115,672100.0
2007-06-05 10:00:00,27.43,27.49,27.36,27.42,1133400.0,12.8162,12.8442,12.7835,12.8115,1133400.0
2007-06-05 10:05:00,27.42,27.42,27.37,27.4,423800.0,12.8115,12.8115,12.7882,12.8022,423800.0
2007-06-05 10:10:00,27.4,27.4,27.36,27.37,337100.0,12.8022,12.8022,12.7835,12.7882,337100.0
2007-06-05 10:15:00,27.38,27.39,27.35,27.36,563000.0,12.7928,12.7975,12.7788,12.7835,563000.0
2007-06-05 10:20:00,27.36,27.36,27.25,27.26,1083100.0,12.7835,12.7835,12.7321,12.7368,1083100.0
2007-06-05 10:25:00,27.26,27.28,27.25,27.26,629800.0,12.7368,12.7461,12.7321,12.7368,629800.0
2007-06-05 10:30:00,27.26,27.27,27.22,27.23,725000.0,12.7368,12.7414,12.7181,12.7228,725000.0
2007-06-05 10:35:00,27.23,27.27,27.22,27.26,417000.0,12.7228,12.7414,12.7181,12.7368,417000.0
2007-06-05 10:40:00,27.26,27.27,27.22,27.26,469700.0,12.7368,12.7414,12.7181,12.7368,469700.0
2007-06-05 10:45:00,27.25,27.28,27.23,27.27,674400.0,12.7321,12.7461,12.7228,12.7414,674400.0
2007-06-05 10:50:00,27.28,27.32,27.27,27.29,628000.0,12.7461,12.7648,12.7414,12.7508,628000.0
2007-06-05 10:55:00,27.29,27.29,27.25,27.26,257500.0,12.7508,12.7508,12.7321,12.7368,257500.0
2007-06-05 11:00:00,27.26,27.28,27.25,27.27,309200.0,12.7368,12.7461,12.7321,12.7414,309200.0
2007-06-05 11:05:00,27.28,27.28,27.25,27.27,332900.0,12.7461,12.7461,12.7321,12.7414,332900.0
2007-06-05 11:10:00,27.26,27.28,27.23,27.24,461200.0,12.7368,12.7461,12.7228,12.7274,461200.0
2007-06-05 11:15:00,27.24,27.25,27.23,27.25,355900.0,12.7274,12.7321,12.7228,12.7321,355900.0
2007-06-05 11:20:00,27.25,27.25,27.23,27.24,222700.0,12.7321,12.7321,12.7228,12.7274,222700.0
2007-06-05 11:25:00,27.24,27.24,27.23,27.23,183800.0,12.7274,12.7274,12.7228,12.7228,183800.0
2007-06-05 11:30:00,27.24,27.24,27.2,27.22,627500.0,12.7274,12.7274,12.7087,12.7181,627500.0
2007-06-05 11:35:00,27.21,27.23,27.19,27.2,519700.0,12.7134,12.7228,12.7041,12.7087,519700.0
2007-06-05 11:40:00,27.19,27.2,27.17,27.18,539300.0,12.7041,12.7087,12.6947,12.6994,539300.0
2007-06-05 11:45:00,27.17,27.22,27.17,27.22,491500.0,12.6947,12.7181,12.6947,12.7181,491500.0
2007-06-05 11:50:00,27.21,27.22,27.18,27.18,375300.0,12.7134,12.7181,12.6994,12.6994,375300.0
2007-06-05 11:55:00,27.18,27.2,27.17,27.17,335700.0,12.6994,12.7087,12.6947,12.6947,335700.0
2007-06-05 12:00:00,27.17,27.2,27.16,27.18,336500.0,12.6947,12.7087,12.69,12.6994,336500.0
2007-06-05 12:05:00,27.18,27.19,27.17,27.18,247800.0,12.6994,12.7041,12.6947,12.6994,247800.0
2007-06-05 12:10:00,27.18,27.19,27.15,27.19,371200.0,12.6994,12.7041,12.6854,12.7041,371200.0
2007-06-05 12:15:00,27.19,27.2,27.17,27.17,213000.0,12.7041,12.7087,12.6947,12.6947,213000.0
2007-06-05 12:20:00,27.18,27.19,27.15,27.15,488400.0,12.6994,12.7041,12.6854,12.6854,488400.0
2007-06-05 12:25:00,27.15,27.17,27.13,27.13,390900.0,12.6854,12.6947,12.676,12.676,390900.0
2007-06-05 12:30:00,27.14,27.17,27.13,27.17,140500.0,12.6807,12.6947,12.676,12.6947,140500.0
2007-06-05 12:35:00,27.16,27.17,27.15,27.16,227300.0,12.69,12.6947,12.6854,12.69,227300.0
2007-06-05 12:40:00,27.15,27.18,27.15,27.17,364200.0,12.6854,12.6994,12.6854,12.6947,364200.0
2007-06-05 12:45:00,27.18,27.2,27.15,27.17,316600.0,12.6994,12.7087,12.6854,12.6947,316600.0
2007-06-05 12:50:00,27.17,27.2,27.16,27.19,224200.0,12.6947,12.7087,12.69,12.7041,224200.0
2007-06-05 12:55:00,27.2,27.23,27.19,27.22,516200.0,12.7087,12.7228,12.7041,12.7181,516200.0
2007-06-05 13:00:00,27.22,27.24,27.21,27.22,336300.0,12.7181,12.7274,12.7134,12.7181,336300.0
2007-06-05 13:05:00,27.22,27.25,27.22,27.24,202500.0,12.7181,12.7321,12.7181,12.7274,202500.0
2007-06-05 13:10:00,27.24,27.27,27.24,27.26,436000.0,12.7274,12.7414,12.7274,12.7368,436000.0
2007-06-05 13:15:00,27.26,27.26,27.24,27.25,243500.0,12.7368,12.7368,12.7274,12.7321,243500.0
2007-06-05 13:20:00,27.25,27.26,27.24,27.25,122500.0,12.7321,12.7368,12.7274,12.7321,122500.0
2007-06-05 13:25:00,27.25,27.25,27.21,27.21,196300.0,12.7321,12.7321,12.7134,12.7134,196300.0
2007-06-05 13:30:00,27.21,27.22,27.2,27.21,420100.0,12.7134,12.7181,12.7087,12.7134,420100.0
2007-06-05 13:35:00,27.21,27.26,27.21,27.25,215300.0,12.7134,12.7368,12.7134,12.7321,215300.0
2007-06-05 13:40:00,27.25,27.26,27.21,27.21,283200.0,12.7321,12.7368,12.7134,12.7134,283200.0
2007-06-05 13:45:00,27.21,27.27,27.21,27.26,257300.0,12.7134,12.7414,12.7134,12.7368,257300.0
2007-06-05 13:50:00,27.27,27.28,27.25,27.28,497000.0,12.7414,12.7461,12.7321,12.7461,497000.0
2007-06-05 13:55:00,27.29,27.29,27.25,27.25,299900.0,12.7508,12.7508,12.7321,12.7321,299900.0
2007-06-05 14:00:00,27.25,27.26,27.23,27.25,547500.0,12.7321,12.7368,12.7228,12.7321,547500.0
2007-06-05 14:05:00,27.25,27.25,27.21,27.21,147400.0,12.7321,12.7321,12.7134,12.7134,147400.0
2007-06-05 14:10:00,27.22,27.23,27.21,27.21,228000.0,12.7181,12.7228,12.7134,12.7134,228000.0
2007-06-05 14:15:00,27.22,27.25,27.21,27.25,431800.0,12.7181,12.7321,12.7134,12.7321,431800.0
2007-06-05 14:20:00,27.24,27.26,27.24,27.25,463400.0,12.7274,12.7368,12.7274,12.7321,463400.0
2007-06-05 14:25:00,27.26,27.27,27.23,27.25,488200.0,12.7368,12.7414,12.7228,12.7321,488200.0
2007-06-05 14:30:00,27.25,27.26,27.21,27.21,405200.0,12.7321,12.7368,12.7134,12.7134,405200.0
2007-06-05 14:35:00,27.21,27.23,27.2,27.21,547400.0,12.7134,12.7228,12.7087,12.7134,547400.0
2007-06-05 14:40:00,27.2,27.22,27.2,27.2,270300.0,12.7087,12.7181,12.7087,12.7087,270300.0
2007-06-05 14:45:00,27.21,27.22,27.2,27.21,261500.0,12.7134,12.7181,12.7087,12.7134,261500.0
2007-06-05 14:50:00,27.21,27.22,27.17,27.21,694400.0,12.7134,12.7181,12.6947,12.7134,694400.0
2007-06-05 14:55:00,27.2,27.21,27.16,27.18,444200.0,12.7087,12.7134,12.69,12.6994,444200.0
2007-06-05 15:00:00,27.18,27.21,27.17,27.19,599200.0,12.6994,12.7134,12.6947,12.7041,599200.0
2007-06-05 15:05:00,27.2,27.22,27.19,27.22,482900.0,12.7087,12.7181,12.7041,12.7181,482900.0
2007-06-05 15:10:00,27.22,27.24,27.2,27.22,669700.0,12.7181,12.7274,12.7087,12.7181,669700.0
2007-06-05 15:15:00,27.21,27.24,27.2,27.23,429800.0,12.7134,12.7274,12.7087,12.7228,429800.0
2007-06-05 15:20:00,27.23,27.25,27.23,27.24,467000.0,12.7228,12.7321,12.7228,12.7274,467000.0
2007-06-05 15:25:00,27.24,27.25,27.23,27.23,476000.0,12.7274,12.7321,12.7228,12.7228,476000.0
2007-06-05 15:30:00,27.23,27.26,27.23,27.25,398400.0,12.7228,12.7368,12.7228,12.7321,398400.0
2007-06-05 15:35:00,27.25,27.27,27.24,27.27,505400.0,12.7321,12.7414,12.7274,12.7414,505400.0
2007-06-05 15:40:00,27.27,27.28,27.24,27.27,578700.0,12.7414,12.7461,12.7274,12.7414,578700.0
2007-06-05 15:45:00,27.27,27.31,27.26,27.3,926500.0,12.7414,12.7601,12.7368,12.7555,926500.0
2007-06-05 15:50:00,27.31,27.31,27.26,27.29,712300.0,12.7601,12.7601,12.7368,12.7508,712300.0
2007-06-05 15:55:00,27.28,27.3,27.27,27.28,775100.0,12.7461,12.7555,12.7414,12.7461,775100.0
2007-06-06 09:30:00,27.19,27.33,27.16,27.19,1165500.0,12.7041,12.7695,12.69,12.7041,1165500.0
2007-06-06 09:35:00,27.19,27.25,27.17,27.19,540600.0,12.7041,12.7321,12.6947,12.7041,540600.0
2007-06-06 09:40:00,27.2,27.24,27.19,27.24,339000.0,12.7087,12.7274,12.7041,12.7274,339000.0
2007-06-06 09:45:00,27.24,27.24,27.16,27.17,573500.0,12.7274,12.7274,12.69,12.6947,573500.0
2007-06-06 09:50:00,27.16,27.18,27.12,27.14,626700.0,12.69,12.6994,12.6714,12.6807,626700.0
2007-06-06 09:55:00,27.13,27.18,27.1,27.1,473700.0,12.676,12.6994,12.662,12.662,473700.0
2007-06-06 10:00:00,27.1,27.11,27.06,27.06,620900.0,12.662,12.6667,12.6433,12.6433,620900.0
2007-06-06 10:05:00,27.06,27.11,27.06,27.09,504000.0,12.6433,12.6667,12.6433,12.6573,504000.0
2007-06-06 10:10:00,27.1,27.1,27.06,27.1,239200.0,12.662,12.662,12.6433,12.662,239200.0
2007-06-06 10:15:00,27.1,27.1,27.07,27.08,250700.0,12.662,12.662,12.648,12.6527,250700.0
2007-06-06 10:20:00,27.08,27.08,27.04,27.05,533400.0,12.6527,12.6527,12.634,12.6387,533400.0
2007-06-06 10:25:00,27.05,27.07,27.03,27.05,339800.0,12.6387,12.648,12.6293,12.6387,339800.0
2007-06-06 10:30:00,27.05,27.06,27.0,27.0,670800.0,12.6387,12.6433,12.6153,12.6153,670800.0
2007-06-06 10:35:00,27.0,27.01,26.96,27.0,653800.0,12.6153,12.62,12.5966,12.6153,653800.0
2007-06-06 10:40:00,27.0,27.02,26.97,26.98,329600.0,12.6153,12.6246,12.6013,12.6059,329600.0
2007-06-06 10:45:00,26.97,26.98,26.91,26.93,740400.0,12.6013,12.6059,12.5732,12.5826,740400.0
2007-06-06 10:50:00,26.93,26.95,26.88,26.9,890900.0,12.5826,12.5919,12.5592,12.5686,890900.0
2007-06-06 10:55:00,26.91,26.92,26.88,26.9,542300.0,12.5732,12.5779,12.5592,12.5686,542300.0
2007-06-06 11:00:00,26.9,26.9,26.86,26.88,718900.0,12.5686,12.5686,12.5499,12.5592,718900.0
2007-06-06 11:05:00,26.88,26.88,26.84,26.87,1020300.0,12.5592,12.5592,12.5405,12.5545,1020300.0
2007-06-06 11:10:00,26.86,26.89,26.84,26.87,660400.0,12.5499,12.5639,12.5405,12.5545,660400.0
2007-06-06 11:15:00,26.87,26.89,26.85,26.87,764300.0,12.5545,12.5639,12.5452,12.5545,764300.0
2007-06-06 11:20:00,26.87,26.89,26.86,26.89,503700.0,12.5545,12.5639,12.5499,12.5639,503700.0
2007-06-06 11:25:00,26.89,26.91,26.88,26.91,536400.0,12.5639,12.5732,12.5592,12.5732,536400.0
2007-06-06 11:30:00,26.91,26.91,26.88,26.89,426200.0,12.5732,12.5732,12.5592,12.5639,426200.0
2007-06-06 11:35:00,26.88,26.9,26.83,26.84,633800.0,12.5592,12.5686,12.5359,12.5405,633800.0
2007-06-06 11:40:00,26.84,26.87,26.82,26.87,547300.0,12.5405,12.5545,12.5312,12.5545,547300.0
2007-06-06 11:45:00,26.87,26.88,26.82,26.83,397600.0,12.5545,12.5592,12.5312,12.5359,397600.0
2007-06-06 11:50:00,26.83,26.87,26.81,26.87,387600.0,12.5359,12.5545,12.5265,12.5545,387600.0
2007-06-06 11:55:00,26.88,26.89,26.83,26.85,491200.0,12.5592,12.5639,12.5359,12.5452,491200.0
2007-06-06 12:00:00,26.84,26.88,26.83,26.87,749500.0,12.5405,12.5592,12.5359,12.5545,749500.0
2007-06-06 12:05:00,26.87,26.89,26.87,26.89,510600.0,12.5545,12.5639,12.5545,12.5639,510600.0
2007-06-06 12:10:00,26.89,26.9,26.88,26.89,366100.0,12.5639,12.5686,12.5592,12.5639,366100.0
2007-06-06 12:15:00,26.88,26.91,26.88,26.9,604100.0,12.5592,12.5732,12.5592,12.5686,604100.0
2007-06-06 12:20:00,26.9,26.94,26.9,26.94,715900.0,12.5686,12.5873,12.5686,12.5873,715900.0
2007-06-06 12:25:00,26.94,26.94,26.87,26.89,624700.0,12.5873,12.5873,12.5545,12.5639,624700.0
2007-06-06 12:30:00,26.9,26.91,26.89,26.91,371600.0,12.5686,12.5732,12.5639,12.5732,371600.0
2007-06-06 12:35:00,26.91,26.92,26.87,26.88,642500.0,12.5732,12.5779,12.5545,12.5592,642500.0
2007-06-06 12:40:00,26.88,26.91,26.87,26.91,263900.0,12.5592,12.5732,12.5545,12.5732,263900.0
2007-06-06 12:45:00,26.91,26.91,26.88,26.89,372400.0,12.5732,12.5732,12.5592,12.5639,372400.0
2007-06-06 12:50:00,26.88,26.89,26.81,26.82,1155300.0,12.5592,12.5639,12.5265,12.5312,1155300.0
2007-06-06 12:55:00,26.82,26.83,26.71,26.77,1838900.0,12.5312,12.5359,12.4798,12.5078,1838900.0
2007-06-06 13:00:00,26.78,26.82,26.75,26.79,718500.0,12.5125,12.5312,12.4985,12.5172,718500.0
2007-06-06 13:05:00,26.79,26.83,26.77,26.82,727500.0,12.5172,12.5359,12.5078,12.5312,727500.0
2007-06-06 13:10:00,26.82,26.84,26.74,26.75,687700.0,12.5312,12.5405,12.4938,12.4985,687700.0
2007-06-06 13:15:00,26.76,26.8,26.75,26.78,423900.0,12.5032,12.5218,12.4985,12.5125,423900.0
2007-06-06 13:20:00,26.77,26.78,26.74,26.74,420600.0,12.5078,12.5125,12.4938,12.4938,420600.0
2007-06-06 13:25:00,26.74,26.76,26.68,26.71,897000.0,12.4938,12.5032,12.4658,12.4798,897000.0
2007-06-06 13:30:00,26.7,26.74,26.7,26.74,285300.0,12.4751,12.4938,12.4751,12.4938,285300.0
2007-06-06 13:35:00,26.73,26.74,26.7,26.72,466300.0,12.4891,12.4938,12.4751,12.4845,466300.0
2007-06-06 13:40:00,26.72,26.78,26.71,26.78,486400.0,12.4845,12.5125,12.4798,12.5125,486400.0
2007-06-06 13:45:00,26.78,26.79,26.75,26.77,585700.0,12.5125,12.5172,12.4985,12.5078,585700.0
2007-06-06 13:50:00,26.77,26.78,26.75,26.77,636800.0,12.5078,12.5125,12.4985,12.5078,636800.0
2007-06-06 13:55:00,26.78,26.8,26.76,26.8,451300.0,12.5125,12.5218,12.5032,12.5218,451300.0
2007-06-06 14:00:00,26.8,26.81,26.76,26.76,545500.0,12.5218,12.5265,12.5032,12.5032,545500.0
2007-06-06 14:05:00,26.76,26.79,26.76,26.77,258900.0,12.5032,12.5172,12.5032,12.5078,258900.0
2007-06-06 14:10:00,26.78,26.79,26.75,26.79,756800.0,12.5125,12.5172,12.4985,12.5172,756800.0
2007-06-06 14:15:00,26.79,26.81,26.77,26.8,563500.0,12.5172,12.5265,12.5078,12.5218,563500.0
2007-06-06 14:20:00,26.81,26.82,26.78,26.82,410100.0,12.5265,12.5312,12.5125,12.5312,410100.0
2007-06-06 14:25:00,26.81,26.85,26.81,26.83,305300.0,12.5265,12.5452,12.5265,12.5359,305300.0
2007-06-06 14:30:00,26.82,26.86,26.82,26.86,645800.0,12.5312,12.5499,12.5312,12.5499,645800.0
2007-06-06 14:35:00,26.86,26.87,26.85,26.85,549000.0,12.5499,12.5545,12.5452,12.5452,549000.0
2007-06-06 14:40:00,26.85,26.86,26.82,26.84,751100.0,12.5452,12.5499,12.5312,12.5405,751100.0
2007-06-06 14:45:00,26.84,26.87,26.81,26.84,828000.0,12.5405,12.5545,12.5265,12.5405,828000.0
2007-06-06 14:50:00,26.85,26.86,26.84,26.85,215000.0,12.5452,12.5499,12.5405,12.5452,215000.0
2007-06-06 14:55:00,26.85,26.86,26.84,26.86,249900.0,12.5452,12.5499,12.5405,12.5499,249900.0
2007-06-06 15:00:00,26.86,26.86,26.81,26.82,725700.0,12.5499,12.5499,12.5265,12.5312,725700.0
2007-06-06 15:05:00,26.83,26.84,26.81,26.83,410100.0,12.5359,12.5405,12.5265,12.5359,410100.0
2007-06-06 15:10:00,26.83,26.84,26.82,26.82,453400.0,12.5359,12.5405,12.5312,12.5312,453400.0
2007-06-06 15:15:00,26.83,26.84,26.82,26.84,641900.0,12.5359,12.5405,12.5312,12.5405,641900.0
2007-06-06 15:20:00,26.84,26.85,26.82,26.84,546100.0,12.5405,12.5452,12.5312,12.5405,546100.0
2007-06-06 15:25:00,26.83,26.85,26.81,26.81,581500.0,12.5359,12.5452,12.5265,12.5265,581500.0
2007-06-06 15:30:00,26.81,26.81,26.74,26.76,1366000.0,12.5265,12.5265,12.4938,12.5032,1366000.0
2007-06-06 15:35:00,26.76,26.76,26.73,26.75,976400.0,12.5032,12.5032,12.4891,12.4985,976400.0
2007-06-06 15:40:00,26.76,26.78,26.75,26.78,1410600.0,12.5032,12.5125,12.4985,12.5125,1410600.0
2007-06-06 15:45:00,26.78,26.81,26.77,26.8,897100.0,12.5125,12.5265,12.5078,12.5218,897100.0
2007-06-06 15:50:00,26.8,26.83,26.79,26.8,1359600.0,12.5218,12.5359,12.5172,12.5218,1359600.0
2007-06-06 15:55:00,26.8,26.83,26.79,26.81,1219400.0,12.5218,12.5359,12.5172,12.5265,1219400.0
2007-06-07 09:30:00,26.75,26.79,26.65,26.75,871400.0,12.4985,12.5172,12.4518,12.4985,871400.0
2007-06-07 09:35:00,26.74,26.79,26.68,26.72,457500.0,12.4938,12.5172,12.4658,12.4845,457500.0
2007-06-07 09:40:00,26.71,26.77,26.67,26.76,551900.0,12.4798,12.5078,12.4611,12.5032,551900.0
2007-06-07 09:45:00,26.75,26.78,26.72,26.74,518700.0,12.4985,12.5125,12.4845,12.4938,518700.0
2007-06-07 09:50:00,26.74,26.74,26.65,26.67,694500.0,12.4938,12.4938,12.4518,12.4611,694500.0
2007-06-07 09:55:00,26.67,26.67,26.62,26.66,682100.0,12.4611,12.4611,12.4377,12.4564,682100.0
2007-06-07 10:00:00,26.67,26.67,26.61,26.62,671500.0,12.4611,12.4611,12.4331,12.4377,671500.0
2007-06-07 10:05:00,26.61,26.63,26.51,26.52,1087000.0,12.4331,12.4424,12.3863,12.391,1087000.0
2007-06-07 10:10:00,26.52,26.54,26.51,26.51,434000.0,12.391,12.4004,12.3863,12.3863,434000.0
2007-06-07 10:15:00,26.51,26.51,26.42,26.43,1020100.0,12.3863,12.3863,12.3443,12.349,1020100.0
2007-06-07 10:20:00,26.44,26.48,26.43,26.47,720500.0,12.3536,12.3723,12.349,12.3677,720500.0
2007-06-07 10:25:00,26.47,26.53,26.46,26.5,609800.0,12.3677,12.3957,12.363,12.3817,609800.0
2007-06-07 10:30:00,26.51,26.59,26.5,26.58,498400.0,12.3863,12.4237,12.3817,12.4191,498400.0
2007-06-07 10:35:00,26.57,26.58,26.51,26.53,471700.0,12.4144,12.4191,12.3863,12.3957,471700.0
2007-06-07 10:40:00,26.53,26.54,26.47,26.49,555000.0,12.3957,12.4004,12.3677,12.377,555000.0
2007-06-07 10:45:00,26.49,26.52,26.47,26.5,389200.0,12.377,12.391,12.3677,12.3817,389200.0
2007-06-07 10:50:00,26.5,26.54,26.5,26.54,342700.0,12.3817,12.4004,12.3817,12.4004,342700.0
2007-06-07 10:55:00,26.53,26.57,26.52,26.57,535000.0,12.3957,12.4144,12.391,12.4144,535000.0
2007-06-07 11:00:00,26.57,26.63,26.56,26.6,920000.0,12.4144,12.4424,12.4097,12.4284,920000.0
2007-06-07 11:05:00,26.61,26.61,26.55,26.56,999500.0,12.4331,12.4331,12.405,12.4097,999500.0
2007-06-07 11:10:00,26.55,26.58,26.5,26.52,813700.0,12.405,12.4191,12.3817,12.391,813700.0
2007-06-07 11:15:00,26.52,26.52,26.49,26.5,513300.0,12.391,12.391,12.377,12.3817,513300.0
2007-06-07 11:20:00,26.5,26.52,26.48,26.52,416800.0,12.3817,12.391,12.3723,12.391,416800.0
2007-06-07 11:25:00,26.53,26.55,26.49,26.49,411900.0,12.3957,12.405,12.377,12.377,411900.0
2007-06-07 11:30:00,26.5,26.5,26.45,26.48,566200.0,12.3817,12.3817,12.3583,12.3723,566200.0
2007-06-07 11:35:00,26.48,26.51,26.47,26.5,554200.0,12.3723,12.3863,12.3677,12.3817,554200.0
2007-06-07 11:40:00,26.5,26.52,26.48,26.48,313700.0,12.3817,12.391,12.3723,12.3723,313700.0
2007-06-07 11:45:00,26.48,26.5,26.48,26.5,258300.0,12.3723,12.3817,12.3723,12.3817,258300.0
2007-06-07 11:50:00,26.5,26.52,26.49,26.51,202400.0,12.3817,12.391,12.377,12.3863,202400.0
2007-06-07 11:55:00,26.51,26.51,26.47,26.48,247500.0,12.3863,12.3863,12.3677,12.3723,247500.0
2007-06-07 12:00:00,26.48,26.49,26.45,26.47,316500.0,12.3723,12.377,12.3583,12.3677,316500.0
2007-06-07 12:05:00,26.47,26.47,26.44,26.45,203000.0,12.3677,12.3677,12.3536,12.3583,203000.0
2007-06-07 12:10:00,26.44,26.48,26.44,26.48,183700.0,12.3536,12.3723,12.3536,12.3723,183700.0
2007-06-07 12:15:00,26.48,26.5,26.47,26.5,350200.0,12.3723,12.3817,12.3677,12.3817,350200.0
2007-06-07 12:20:00,26.49,26.51,26.49,26.49,153900.0,12.377,12.3863,12.377,12.377,153900.0
2007-06-07 12:25:00,26.5,26.54,26.49,26.54,241900.0,12.3817,12.4004,12.377,12.4004,241900.0
2007-06-07 12:30:00,26.54,26.54,26.51,26.52,362700.0,12.4004,12.4004,12.3863,12.391,362700.0
2007-06-07 12:35:00,26.52,26.52,26.46,26.46,454300.0,12.391,12.391,12.363,12.363,454300.0
2007-06-07 12:40:00,26.46,26.48,26.44,26.44,366300.0,12.363,12.3723,12.3536,12.3536,366300.0
2007-06-07 12:45:00,26.44,26.45,26.4,26.41,453000.0,12.3536,12.3583,12.335,12.3396,453000.0
2007-06-07 12:50:00,26.41,26.41,26.36,26.38,752800.0,12.3396,12.3396,12.3163,12.3256,752800.0
2007-06-07 12:55:00,26.38,26.41,26.37,26.4,603500.0,12.3256,12.3396,12.3209,12.335,603500.0
2007-06-07 13:00:00,26.4,26.45,26.39,26.4,532800.0,12.335,12.3583,12.3303,12.335,532800.0
2007-06-07 13:05:00,26.39,26.41,26.37,26.38,461200.0,12.3303,12.3396,12.3209,12.3256,461200.0
2007-06-07 13:10:00,26.39,26.41,26.38,26.4,299700.0,12.3303,12.3396,12.3256,12.335,299700.0
2007-06-07 13:15:00,26.4,26.41,26.34,26.35,610800.0,12.335,12.3396,12.3069,12.3116,610800.0
2007-06-07 13:20:00,26.34,26.39,26.34,26.38,623500.0,12.3069,12.3303,12.3069,12.3256,623500.0
2007-06-07 13:25:00,26.38,26.4,26.36,26.36,381300.0,12.3256,12.335,12.3163,12.3163,381300.0
2007-06-07 13:30:00,26.36,26.37,26.31,26.32,680100.0,12.3163,12.3209,12.2929,12.2976,680100.0
2007-06-07 13:35:00,26.31,26.36,26.26,26.31,942600.0,12.2929,12.3163,12.2695,12.2929,942600.0
2007-06-07 13:40:00,26.31,26.32,26.26,26.28,850500.0,12.2929,12.2976,12.2695,12.2789,850500.0
2007-06-07 13:45:00,26.29,26.31,26.26,26.28,341000.0,12.2836,12.2929,12.2695,12.2789,341000.0
2007-06-07 13:50:00,26.27,26.31,26.26,26.3,473600.0,12.2742,12.2929,12.2695,12.2882,473600.0
2007-06-07 13:55:00,26.3,26.35,26.3,26.34,570500.0,12.2882,12.3116,12.2882,12.3069,570500.0
2007-06-07 14:00:00,26.34,26.53,26.3,26.34,694600.0,12.3069,12.3957,12.2882,12.3069,694600.0
2007-06-07 14:05:00,26.34,26.36,26.31,26.34,539400.0,12.3069,12.3163,12.2929,12.3069,539400.0
2007-06-07 14:10:00,26.33,26.35,26.29,26.3,604800.0,12.3022,12.3116,12.2836,12.2882,604800.0
2007-06-07 14:15:00,26.3,26.31,26.28,26.3,940300.0,12.2882,12.2929,12.2789,12.2882,940300.0
2007-06-07 14:20:00,26.31,26.34,26.28,26.31,530900.0,12.2929,12.3069,12.2789,12.2929,530900.0
2007-06-07 14:25:00,26.31,26.32,26.28,26.29,705400.0,12.2929,12.2976,12.2789,12.2836,705400.0
2007-06-07 14:30:00,26.28,26.33,26.28,26.31,477000.0,12.2789,12.3022,12.2789,12.2929,477000.0
2007-06-07 14:35:00,26.31,26.35,26.29,26.34,708700.0,12.2929,12.3116,12.2836,12.3069,708700.0
2007-06-07 14:40:00,26.33,26.45,26.33,26.45,932800.0,12.3022,12.3583,12.3022,12.3583,932800.0
2007-06-07 14:45:00,26.45,26.49,26.44,26.46,826400.0,12.3583,12.377,12.3536,12.363,826400.0
2007-06-07 14:50:00,26.46,26.46,26.41,26.43,803500.0,12.363,12.363,12.3396,12.349,803500.0
2007-06-07 14:55:00,26.43,26.44,26.39,26.39,857200.0,12.349,12.3536,12.3303,12.3303,857200.0
2007-06-07 15:00:00,26.4,26.41,26.39,26.39,941600.0,12.335,12.3396,12.3303,12.3303,941600.0
2007-06-07 15:05:00,26.4,26.42,26.38,26.39,700400.0,12.335,12.3443,12.3256,12.3303,700400.0
2007-06-07 15:10:00,26.39,26.41,26.39,26.4,772000.0,12.3303,12.3396,12.3303,12.335,772000.0
2007-06-07 15:15:00,26.4,26.43,26.4,26.41,587200.0,12.335,12.349,12.335,12.3396,587200.0
2007-06-07 15:20:00,26.41,26.41,26.37,26.37,826600.0,12.3396,12.3396,12.3209,12.3209,826600.0
2007-06-07 15:25:00,26.37,26.4,26.36,26.4,613300.0,12.3209,12.335,12.3163,12.335,613300.0
2007-06-07 15:30:00,26.39,26.45,26.39,26.43,790100.0,12.3303,12.3583,12.3303,12.349,790100.0
2007-06-07 15:35:00,26.44,26.44,26.4,26.4,727200.0,12.3536,12.3536,12.335,12.335,727200.0
2007-06-07 15:40:00,26.4,26.41,26.32,26.35,1241900.0,12.335,12.3396,12.2976,12.3116,1241900.0
2007-06-07 15:45:00,26.35,26.36,26.3,26.3,930400.0,12.3116,12.3163,12.2882,12.2882,930400.0
2007-06-07 15:50:00,26.3,26.32,26.26,26.31,1943000.0,12.2882,12.2976,12.2695,12.2929,1943000.0
2007-06-07 15:55:00,26.31,26.33,26.24,26.24,2115000.0,12.2929,12.3022,12.2602,12.2602,2115000.0
2007-06-08 09:30:00,26.21,26.32,26.2,26.27,1058300.0,12.2462,12.2976,12.2415,12.2742,1058300.0
2007-06-08 09:35:00,26.27,26.3,26.24,26.29,479600.0,12.2742,12.2882,12.2602,12.2836,479600.0
2007-06-08 09:40:00,26.29,26.33,26.27,26.29,512300.0,12.2836,12.3022,12.2742,12.2836,512300.0
2007-06-08 09:45:00,26.29,26.34,26.27,26.29,388900.0,12.2836,12.3069,12.2742,12.2836,388900.0
2007-06-08 09:50:00,26.3,26.35,26.29,26.3,559900.0,12.2882,12.3116,12.2836,12.2882,559900.0
2007-06-08 09:55:00,26.29,26.34,26.25,26.33,394600.0,12.2836,12.3069,12.2649,12.3022,394600.0
2007-06-08 10:00:00,26.33,26.33,26.28,26.31,493600.0,12.3022,12.3022,12.2789,12.2929,493600.0
2007-06-08 10:05:00,26.31,26.34,26.3,26.32,233600.0,12.2929,12.3069,12.2882,12.2976,233600.0
2007-06-08 10:10:00,26.33,26.35,26.29,26.33,299400.0,12.3022,12.3116,12.2836,12.3022,299400.0
2007-06-08 10:15:00,26.34,26.34,26.3,26.31,263400.0,12.3069,12.3069,12.2882,12.2929,263400.0
2007-06-08 10:20:00,26.31,26.33,26.28,26.29,389600.0,12.2929,12.3022,12.2789,12.2836,389600.0
2007-06-08 10:25:00,26.29,26.31,26.27,26.27,242300.0,12.2836,12.2929,12.2742,12.2742,242300.0
2007-06-08 10:30:00,26.28,26.28,26.25,26.25,380000.0,12.2789,12.2789,12.2649,12.2649,380000.0
2007-06-08 10:35:00,26.25,26.3,26.25,26.28,310300.0,12.2649,12.2882,12.2649,12.2789,310300.0
2007-06-08 10:40:00,26.27,26.29,26.25,26.26,334100.0,12.2742,12.2836,12.2649,12.2695,334100.0
2007-06-08 10:45:00,26.26,26.29,26.25,26.28,429100.0,12.2695,12.2836,12.2649,12.2789,429100.0
2007-06-08 10:50:00,26.28,26.28,26.26,26.27,251200.0,12.2789,12.2789,12.2695,12.2742,251200.0
2007-06-08 10:55:00,26.26,26.28,26.25,26.25,293800.0,12.2695,12.2789,12.2649,12.2649,293800.0
2007-06-08 11:00:00,26.26,26.26,26.22,26.24,461500.0,12.2695,12.2695,12.2508,12.2602,461500.0
2007-06-08 11:05:00,26.24,26.25,26.2,26.2,410100.0,12.2602,12.2649,12.2415,12.2415,410100.0
2007-06-08 11:10:00,26.21,26.22,26.16,26.18,406400.0,12.2462,12.2508,12.2228,12.2322,406400.0
2007-06-08 11:15:00,26.17,26.22,26.17,26.19,366600.0,12.2275,12.2508,12.2275,12.2368,366600.0
2007-06-08 11:20:00,26.18,26.2,26.17,26.19,399200.0,12.2322,12.2415,12.2275,12.2368,399200.0
2007-06-08 11:25:00,26.19,26.2,26.17,26.18,319300.0,12.2368,12.2415,12.2275,12.2322,319300.0
2007-06-08 11:30:00,26.18,26.21,26.18,26.2,382500.0,12.2322,12.2462,12.2322,12.2415,382500.0
2007-06-08 11:35:00,26.21,26.21,26.18,26.19,268100.0,12.2462,12.2462,12.2322,12.2368,268100.0
2007-06-08 11:40:00,26.19,26.2,26.18,26.19,319600.0,12.2368,12.2415,12.2322,12.2368,319600.0
2007-06-08 11:45:00,26.2,26.2,26.18,26.18,142100.0,12.2415,12.2415,12.2322,12.2322,142100.0
2007-06-08 11:50:00,26.18,26.21,26.18,26.2,232200.0,12.2322,12.2462,12.2322,12.2415,232200.0
2007-06-08 11:55:00,26.2,26.2,26.18,26.19,182100.0,12.2415,12.2415,12.2322,12.2368,182100.0
2007-06-08 12:00:00,26.2,26.2,26.18,26.18,170100.0,12.2415,12.2415,12.2322,12.2322,170100.0
2007-06-08 12:05:00,26.18,26.19,26.15,26.17,413500.0,12.2322,12.2368,12.2181,12.2275,413500.0
2007-06-08 12:10:00,26.17,26.19,26.15,26.19,244400.0,12.2275,12.2368,12.2181,12.2368,244400.0
2007-06-08 12:15:00,26.19,26.2,26.18,26.2,151200.0,12.2368,12.2415,12.2322,12.2415,151200.0
2007-06-08 12:20:00,26.2,26.22,26.19,26.21,157400.0,12.2415,12.2508,12.2368,12.2462,157400.0
2007-06-08 12:25:00,26.22,26.23,26.21,26.22,99100.0,12.2508,12.2555,12.2462,12.2508,99100.0
2007-06-08 12:30:00,26.22,26.23,26.21,26.22,167900.0,12.2508,12.2555,12.2462,12.2508,167900.0
2007-06-08 12:35:00,26.21,26.23,26.19,26.2,339400.0,12.2462,12.2555,12.2368,12.2415,339400.0
2007-06-08 12:40:00,26.19,26.21,26.18,26.18,216300.0,12.2368,12.2462,12.2322,12.2322,216300.0
2007-06-08 12:45:00,26.18,26.21,26.18,26.21,209000.0,12.2322,12.2462,12.2322,12.2462,209000.0
2007-06-08 12:50:00,26.2,26.22,26.2,26.2,144300.0,12.2415,12.2508,12.2415,12.2415,144300.0
2007-06-08 12:55:00,26.21,26.24,26.21,26.24,251900.0,12.2462,12.2602,12.2462,12.2602,251900.0
2007-06-08 13:00:00,26.24,26.25,26.21,26.22,154300.0,12.2602,12.2649,12.2462,12.2508,154300.0
2007-06-08 13:05:00,26.22,26.22,26.21,26.22,55800.0,12.2508,12.2508,12.2462,12.2508,55800.0
2007-06-08 13:10:00,26.22,26.22,26.2,26.2,89800.0,12.2508,12.2508,12.2415,12.2415,89800.0
2007-06-08 13:15:00,26.21,26.22,26.2,26.21,161400.0,12.2462,12.2508,12.2415,12.2462,161400.0
2007-06-08 13:20:00,26.2,26.22,26.2,26.22,96500.0,12.2415,12.2508,12.2415,12.2508,96500.0
2007-06-08 13:25:00,26.22,26.26,26.21,26.26,224900.0,12.2508,12.2695,12.2462,12.2695,224900.0
2007-06-08 13:30:00,26.26,26.27,26.21,26.23,380800.0,12.2695,12.2742,12.2462,12.2555,380800.0
2007-06-08 13:35:00,26.23,26.29,26.22,26.26,357500.0,12.2555,12.2836,12.2508,12.2695,357500.0
2007-06-08 13:40:00,26.25,26.31,26.25,26.27,599700.0,12.2649,12.2929,12.2649,12.2742,599700.0
2007-06-08 13:45:00,26.28,26.29,26.24,26.28,437700.0,12.2789,12.2836,12.2602,12.2789,437700.0
2007-06-08 13:50:00,26.29,26.29,26.25,26.28,366300.0,12.2836,12.2836,12.2649,12.2789,366300.0
2007-06-08 13:55:00,26.27,26.29,26.26,26.27,220700.0,12.2742,12.2836,12.2695,12.2742,220700.0
2007-06-08 14:00:00,26.27,26.3,26.27,26.29,133000.0,12.2742,12.2882,12.2742,12.2836,133000.0
2007-06-08 14:05:00,26.3,26.34,26.29,26.33,425300.0,12.2882,12.3069,12.2836,12.3022,425300.0
2007-06-08 14:10:00,26.33,26.35,26.28,26.3,711900.0,12.3022,12.3116,12.2789,12.2882,711900.0
2007-06-08 14:15:00,26.29,26.31,26.29,26.3,338700.0,12.2836,12.2929,12.2836,12.2882,338700.0
2007-06-08 14:20:00,26.3,26.33,26.3,26.32,163200.0,12.2882,12.3022,12.2882,12.2976,163200.0
2007-06-08 14:25:00,26.32,26.35,26.31,26.33,339100.0,12.2976,12.3116,12.2929,12.3022,339100.0
2007-06-08 14:30:00,26.33,26.33,26.31,26.33,235900.0,12.3022,12.3022,12.2929,12.3022,235900.0
2007-06-08 14:35:00,26.33,26.35,26.32,26.33,246300.0,12.3022,12.3116,12.2976,12.3022,246300.0
2007-06-08 14:40:00,26.32,26.35,26.32,26.34,205900.0,12.2976,12.3116,12.2976,12.3069,205900.0
2007-06-08 14:45:00,26.34,26.39,26.33,26.37,431000.0,12.3069,12.3303,12.3022,12.3209,431000.0
2007-06-08 14:50:00,26.37,26.4,26.36,26.38,207100.0,12.3209,12.335,12.3163,12.3256,207100.0
2007-06-08 14:55:00,26.39,26.44,26.38,26.42,483500.0,12.3303,12.3536,12.3256,12.3443,483500.0
2007-06-08 15:00:00,26.41,26.48,26.41,26.46,466200.0,12.3396,12.3723,12.3396,12.363,466200.0
2007-06-08 15:05:00,26.47,26.48,26.45,26.47,287600.0,12.3677,12.3723,12.3583,12.3677,287600.0
2007-06-08 15:10:00,26.47,26.51,26.47,26.51,759300.0,12.3677,12.3863,12.3677,12.3863,759300.0
2007-06-08 15:15:00,26.51,26.51,26.49,26.5,411500.0,12.3863,12.3863,12.377,12.3817,411500.0
2007-06-08 15:20:00,26.5,26.51,26.47,26.48,818600.0,12.3817,12.3863,12.3677,12.3723,818600.0
2007-06-08 15:25:00,26.48,26.48,26.46,26.47,203900.0,12.3723,12.3723,12.363,12.3677,203900.0
2007-06-08 15:30:00,26.46,26.49,26.46,26.48,435200.0,12.363,12.377,12.363,12.3723,435200.0
2007-06-08 15:35:00,26.48,26.5,26.47,26.49,591000.0,12.3723,12.3817,12.3677,12.377,591000.0
2007-06-08 15:40:00,26.49,26.52,26.49,26.5,604000.0,12.377,12.391,12.377,12.3817,604000.0
2007-06-08 15:45:00,26.51,26.54,26.49,26.49,672300.0,12.3863,12.4004,12.377,12.377,672300.0
2007-06-08 15:50:00,26.49,26.5,26.48,26.48,674800.0,12.377,12.3817,12.3723,12.3723,674800.0
2007-06-08 15:55:00,26.48,26.55,26.48,26.52,1013200.0,12.3723,12.405,12.3723,12.391,1013200.0
2007-06-11 09:30:00,26.5,26.5,26.34,26.35,751300.0,12.3817,12.3817,12.3069,12.3116,751300.0
2007-06-11 09:35:00,26.35,26.46,26.34,26.45,363500.0,12.3116,12.363,12.3069,12.3583,363500.0
2007-06-11 09:40:00,26.45,26.52,26.45,26.5,281000.0,12.3583,12.391,12.3583,12.3817,281000.0
2007-06-11 09:45:00,26.5,26.51,26.42,26.43,488900.0,12.3817,12.3863,12.3443,12.349,488900.0
2007-06-11 09:50:00,26.42,26.53,26.4,26.5,318300.0,12.3443,12.3957,12.335,12.3817,318300.0
2007-06-11 09:55:00,26.5,26.51,26.38,26.47,297900.0,12.3817,12.3863,12.3256,12.3677,297900.0
2007-06-11 10:00:00,26.48,26.48,26.43,26.43,127500.0,12.3723,12.3723,12.349,12.349,127500.0
2007-06-11 10:05:00,26.44,26.5,26.4,26.46,305700.0,12.3536,12.3817,12.335,12.363,305700.0
2007-06-11 10:10:00,26.45,26.46,26.41,26.45,248100.0,12.3583,12.363,12.3396,12.3583,248100.0
2007-06-11 10:15:00,26.44,26.5,26.41,26.41,300100.0,12.3536,12.3817,12.3396,12.3396,300100.0
2007-06-11 10:20:00,26.42,26.43,26.38,26.39,333400.0,12.3443,12.349,12.3256,12.3303,333400.0
2007-06-11 10:25:00,26.39,26.42,26.38,26.38,251800.0,12.3303,12.3443,12.3256,12.3256,251800.0
2007-06-11 10:30:00,26.39,26.39,26.35,26.36,250600.0,12.3303,12.3303,12.3116,12.3163,250600.0
2007-06-11 10:35:00,26.36,26.38,26.35,26.36,220500.0,12.3163,12.3256,12.3116,12.3163,220500.0
2007-06-11 10:40:00,26.36,26.41,26.36,26.4,244200.0,12.3163,12.3396,12.3163,12.335,244200.0
2007-06-11 10:45:00,26.4,26.41,26.36,26.39,270800.0,12.335,12.3396,12.3163,12.3303,270800.0
2007-06-11 10:50:00,26.38,26.4,26.35,26.36,587100.0,12.3256,12.335,12.3116,12.3163,587100.0
2007-06-11 10:55:00,26.35,26.37,26.33,26.34,359900.0,12.3116,12.3209,12.3022,12.3069,359900.0
2007-06-11 11:00:00,26.35,26.37,26.33,26.34,360800.0,12.3116,12.3209,12.3022,12.3069,360800.0
2007-06-11 11:05:00,26.35,26.36,26.31,26.32,471200.0,12.3116,12.3163,12.2929,12.2976,471200.0
2007-06-11 11:10:00,26.32,26.33,26.31,26.32,176100.0,12.2976,12.3022,12.2929,12.2976,176100.0
2007-06-11 11:15:00,26.32,26.35,26.32,26.35,311600.0,12.2976,12.3116,12.2976,12.3116,311600.0
2007-06-11 11:20:00,26.35,26.35,26.33,26.34,257200.0,12.3116,12.3116,12.3022,12.3069,257200.0
2007-06-11 11:25:00,26.33,26.35,26.33,26.34,221300.0,12.3022,12.3116,12.3022,12.3069,221300.0
2007-06-11 11:30:00,26.34,26.38,26.34,26.37,332200.0,12.3069,12.3256,12.3069,12.3209,332200.0
2007-06-11 11:35:00,26.37,26.42,26.37,26.41,413000.0,12.3209,12.3443,12.3209,12.3396,413000.0
2007-06-11 11:40:00,26.41,26.44,26.41,26.43,308000.0,12.3396,12.3536,12.3396,12.349,308000.0
2007-06-11 11:45:00,26.43,26.5,26.43,26.49,354500.0,12.349,12.3817,12.349,12.377,354500.0
2007-06-11 11:50:00,26.49,26.52,26.44,26.44,624900.0,12.377,12.391,12.3536,12.3536,624900.0
2007-06-11 11:55:00,26.44,26.46,26.44,26.46,197300.0,12.3536,12.363,12.3536,12.363,197300.0
2007-06-11 12:00:00,26.46,26.46,26.44,26.45,100100.0,12.363,12.363,12.3536,12.3583,100100.0
2007-06-11 12:05:00,26.44,26.44,26.38,26.39,553800.0,12.3536,12.3536,12.3256,12.3303,553800.0
2007-06-11 12:10:00,26.39,26.4,26.33,26.39,666100.0,12.3303,12.335,12.3022,12.3303,666100.0
2007-06-11 12:15:00,26.38,26.4,26.37,26.37,139700.0,12.3256,12.335,12.3209,12.3209,139700.0
2007-06-11 12:20:00,26.38,26.39,26.36,26.38,137100.0,12.3256,12.3303,12.3163,12.3256,137100.0
2007-06-11 12:25:00,26.39,26.4,26.38,26.38,121100.0,12.3303,12.335,12.3256,12.3256,121100.0
2007-06-11 12:30:00,26.38,26.43,26.38,26.41,222400.0,12.3256,12.349,12.3256,12.3396,222400.0
2007-06-11 12:35:00,26.41,26.42,26.4,26.41,79500.0,12.3396,12.3443,12.335,12.3396,79500.0
2007-06-11 12:40:00,26.42,26.43,26.4,26.43,122900.0,12.3443,12.349,12.335,12.349,122900.0
2007-06-11 12:45:00,26.43,26.44,26.39,26.41,163200.0,12.349,12.3536,12.3303,12.3396,163200.0
2007-06-11 12:50:00,26.41,26.47,26.41,26.45,247900.0,12.3396,12.3677,12.3396,12.3583,247900.0
2007-06-11 12:55:00,26.46,26.46,26.43,26.44,156500.0,12.363,12.363,12.349,12.3536,156500.0
2007-06-11 13:00:00,26.44,26.49,26.43,26.48,342400.0,12.3536,12.377,12.349,12.3723,342400.0
2007-06-11 13:05:00,26.48,26.53,26.48,26.51,542000.0,12.3723,12.3957,12.3723,12.3863,542000.0
2007-06-11 13:10:00,26.5,26.54,26.5,26.52,193700.0,12.3817,12.4004,12.3817,12.391,193700.0
2007-06-11 13:15:00,26.52,26.52,26.4,26.5,466600.0,12.391,12.391,12.335,12.3817,466600.0
2007-06-11 13:20:00,26.5,26.52,26.49,26.5,365900.0,12.3817,12.391,12.377,12.3817,365900.0
2007-06-11 13:25:00,26.5,26.52,26.49,26.51,165900.0,12.3817,12.391,12.377,12.3863,165900.0
2007-06-11 13:30:00,26.51,26.53,26.49,26.49,220500.0,12.3863,12.3957,12.377,12.377,220500.0
2007-06-11 13:35:00,26.49,26.51,26.48,26.5,296100.0,12.377,12.3863,12.3723,12.3817,296100.0
2007-06-11 13:40:00,26.5,26.51,26.46,26.46,355300.0,12.3817,12.3863,12.363,12.363,355300.0
2007-06-11 13:45:00,26.46,26.46,26.41,26.45,516200.0,12.363,12.363,12.3396,12.3583,516200.0
2007-06-11 13:50:00,26.44,26.45,26.42,26.43,249100.0,12.3536,12.3583,12.3443,12.349,249100.0
2007-06-11 13:55:00,26.42,26.44,26.41,26.42,290200.0,12.3443,12.3536,12.3396,12.3443,290200.0
2007-06-11 14:00:00,26.42,26.46,26.42,26.45,396200.0,12.3443,12.363,12.3443,12.3583,396200.0
2007-06-11 14:05:00,26.45,26.48,26.44,26.47,268900.0,12.3583,12.3723,12.3536,12.3677,268900.0
2007-06-11 14:10:00,26.47,26.5,26.46,26.47,291000.0,12.3677,12.3817,12.363,12.3677,291000.0
2007-06-11 14:15:00,26.47,26.48,26.43,26.45,266900.0,12.3677,12.3723,12.349,12.3583,266900.0
2007-06-11 14:20:00,26.45,26.46,26.44,26.46,152700.0,12.3583,12.363,12.3536,12.363,152700.0
2007-06-11 14:25:00,26.46,26.47,26.44,26.46,186000.0,12.363,12.3677,12.3536,12.363,186000.0
2007-06-11 14:30:00,26.46,26.46,26.42,26.44,232900.0,12.363,12.363,12.3443,12.3536,232900.0
2007-06-11 14:35:00,26.43,26.45,26.43,26.44,156100.0,12.349,12.3583,12.349,12.3536,156100.0
2007-06-11 14:40:00,26.45,26.45,26.42,26.43,250500.0,12.3583,12.3583,12.3443,12.349,250500.0
2007-06-11 14:45:00,26.44,26.44,26.41,26.43,300000.0,12.3536,12.3536,12.3396,12.349,300000.0
2007-06-11 14:50:00,26.42,26.46,26.42,26.45,201400.0,12.3443,12.363,12.3443,12.3583,201400.0
2007-06-11 14:55:00,26.44,26.45,26.43,26.43,157600.0,12.3536,12.3583,12.349,12.349,157600.0
2007-06-11 15:00:00,26.43,26.44,26.38,26.39,310300.0,12.349,12.3536,12.3256,12.3303,310300.0
2007-06-11 15:05:00,26.39,26.42,26.38,26.39,511800.0,12.3303,12.3443,12.3256,12.3303,511800.0
2007-06-11 15:10:00,26.4,26.43,26.39,26.39,286900.0,12.335,12.349,12.3303,12.3303,286900.0
2007-06-11 15:15:00,26.39,26.44,26.39,26.44,397200.0,12.3303,12.3536,12.3303,12.3536,397200.0
2007-06-11 15:20:00,26.43,26.44,26.42,26.42,335000.0,12.349,12.3536,12.3443,12.3443,335000.0
2007-06-11 15:25:00,26.42,26.43,26.39,26.4,402100.0,12.3443,12.349,12.3303,12.335,402100.0
2007-06-11 15:30:00,26.4,26.41,26.38,26.39,712200.0,12.335,12.3396,12.3256,12.3303,712200.0
2007-06-11 15:35:00,26.39,26.44,26.38,26.44,848200.0,12.3303,12.3536,12.3256,12.3536,848200.0
2007-06-11 15:40:00,26.44,26.44,26.39,26.4,529800.0,12.3536,12.3536,12.3303,12.335,529800.0
2007-06-11 15:45:00,26.39,26.41,26.38,26.39,676100.0,12.3303,12.3396,12.3256,12.3303,676100.0
2007-06-11 15:50:00,26.39,26.39,26.35,26.37,823300.0,12.3303,12.3303,12.3116,12.3209,823300.0
2007-06-11 15:55:00,26.36,26.37,26.35,26.35,721300.0,12.3163,12.3209,12.3116,12.3116,721300.0
2007-06-12 09:30:00,26.22,26.32,26.21,26.3,931500.0,12.2508,12.2976,12.2462,12.2882,931500.0
2007-06-12 09:35:00,26.31,26.38,26.31,26.38,300400.0,12.2929,12.3256,12.2929,12.3256,300400.0
2007-06-12 09:40:00,26.38,26.39,26.28,26.31,619200.0,12.3256,12.3303,12.2789,12.2929,619200.0
2007-06-12 09:45:00,26.31,26.37,26.31,26.32,225500.0,12.2929,12.3209,12.2929,12.2976,225500.0
2007-06-12 09:50:00,26.32,26.34,26.27,26.27,434400.0,12.2976,12.3069,12.2742,12.2742,434400.0
2007-06-12 09:55:00,26.28,26.3,26.26,26.26,330100.0,12.2789,12.2882,12.2695,12.2695,330100.0
2007-06-12 10:00:00,26.26,26.31,26.25,26.27,451700.0,12.2695,12.2929,12.2649,12.2742,451700.0
2007-06-12 10:05:00,26.27,26.28,26.25,26.25,322400.0,12.2742,12.2789,12.2649,12.2649,322400.0
2007-06-12 10:10:00,26.26,26.27,26.22,26.23,421500.0,12.2695,12.2742,12.2508,12.2555,421500.0
2007-06-12 10:15:00,26.24,26.25,26.19,26.2,418500.0,12.2602,12.2649,12.2368,12.2415,418500.0
2007-06-12 10:20:00,26.2,26.22,26.17,26.18,371700.0,12.2415,12.2508,12.2275,12.2322,371700.0
2007-06-12 10:25:00,26.18,26.19,26.16,26.18,289300.0,12.2322,12.2368,12.2228,12.2322,289300.0
2007-06-12 10:30:00,26.18,26.22,26.17,26.19,309500.0,12.2322,12.2508,12.2275,12.2368,309500.0
2007-06-12 10:35:00,26.19,26.25,26.18,26.25,255600.0,12.2368,12.2649,12.2322,12.2649,255600.0
2007-06-12 10:40:00,26.24,26.25,26.2,26.21,219800.0,12.2602,12.2649,12.2415,12.2462,219800.0
2007-06-12 10:45:00,26.22,26.28,26.21,26.27,391400.0,12.2508,12.2789,12.2462,12.2742,391400.0
2007-06-12 10:50:00,26.28,26.28,26.25,26.26,397300.0,12.2789,12.2789,12.2649,12.2695,397300.0
2007-06-12 10:55:00,26.26,26.28,26.25,26.26,496700.0,12.2695,12.2789,12.2649,12.2695,496700.0
2007-06-12 11:00:00,26.26,26.26,26.21,26.21,289500.0,12.2695,12.2695,12.2462,12.2462,289500.0
2007-06-12 11:05:00,26.22,26.22,26.17,26.19,427200.0,12.2508,12.2508,12.2275,12.2368,427200.0
2007-06-12 11:10:00,26.19,26.23,26.18,26.23,291100.0,12.2368,12.2555,12.2322,12.2555,291100.0
2007-06-12 11:15:00,26.23,26.24,26.21,26.22,350400.0,12.2555,12.2602,12.2462,12.2508,350400.0
2007-06-12 11:20:00,26.22,26.27,26.21,26.27,288300.0,12.2508,12.2742,12.2462,12.2742,288300.0
2007-06-12 11:25:00,26.27,26.29,26.25,26.25,395600.0,12.2742,12.2836,12.2649,12.2649,395600.0
2007-06-12 11:30:00,26.26,26.28,26.23,26.24,396000.0,12.2695,12.2789,12.2555,12.2602,396000.0
2007-06-12 11:35:00,26.24,26.28,26.23,26.26,386700.0,12.2602,12.2789,12.2555,12.2695,386700.0
2007-06-12 11:40:00,26.26,26.31,26.26,26.27,260600.0,12.2695,12.2929,12.2695,12.2742,260600.0
2007-06-12 11:45:00,26.27,26.3,26.26,26.28,327800.0,12.2742,12.2882,12.2695,12.2789,327800.0
2007-06-12 11:50:00,26.28,26.29,26.26,26.27,266200.0,12.2789,12.2836,12.2695,12.2742,266200.0
2007-06-12 11:55:00,26.28,26.33,26.27,26.32,230700.0,12.2789,12.3022,12.2742,12.2976,230700.0
2007-06-12 12:00:00,26.32,26.33,26.27,26.28,174100.0,12.2976,12.3022,12.2742,12.2789,174100.0
2007-06-12 12:05:00,26.28,26.28,26.25,26.28,295900.0,12.2789,12.2789,12.2649,12.2789,295900.0
2007-06-12 12:10:00,26.28,26.29,26.23,26.23,209300.0,12.2789,12.2836,12.2555,12.2555,209300.0
2007-06-12 12:15:00,26.23,26.24,26.21,26.24,239200.0,12.2555,12.2602,12.2462,12.2602,239200.0
2007-06-12 12:20:00,26.24,26.25,26.21,26.21,208600.0,12.2602,12.2649,12.2462,12.2462,208600.0
2007-06-12 12:25:00,26.21,26.22,26.21,26.21,83800.0,12.2462,12.2508,12.2462,12.2462,83800.0
2007-06-12 12:30:00,26.22,26.22,26.18,26.2,252900.0,12.2508,12.2508,12.2322,12.2415,252900.0
2007-06-12 12:35:00,26.21,26.23,26.2,26.23,120500.0,12.2462,12.2555,12.2415,12.2555,120500.0
2007-06-12 12:40:00,26.23,26.24,26.22,26.22,142200.0,12.2555,12.2602,12.2508,12.2508,142200.0
2007-06-12 12:45:00,26.22,26.25,26.22,26.24,217600.0,12.2508,12.2649,12.2508,12.2602,217600.0
2007-06-12 12:50:00,26.24,26.24,26.22,26.23,155300.0,12.2602,12.2602,12.2508,12.2555,155300.0
2007-06-12 12:55:00,26.23,26.26,26.22,26.26,178900.0,12.2555,12.2695,12.2508,12.2695,178900.0
2007-06-12 13:00:00,26.26,26.26,26.22,26.22,318300.0,12.2695,12.2695,12.2508,12.2508,318300.0
2007-06-12 13:05:00,26.23,26.24,26.2,26.22,286200.0,12.2555,12.2602,12.2415,12.2508,286200.0
2007-06-12 13:10:00,26.23,26.24,26.21,26.22,180200.0,12.2555,12.2602,12.2462,12.2508,180200.0
2007-06-12 13:15:00,26.22,26.26,26.22,26.26,292800.0,12.2508,12.2695,12.2508,12.2695,292800.0
2007-06-12 13:20:00,26.26,26.28,26.25,26.26,385400.0,12.2695,12.2789,12.2649,12.2695,385400.0
2007-06-12 13:25:00,26.26,26.27,26.23,26.26,259500.0,12.2695,12.2742,12.2555,12.2695,259500.0
2007-06-12 13:30:00,26.26,26.28,26.24,26.28,438800.0,12.2695,12.2789,12.2602,12.2789,438800.0
2007-06-12 13:35:00,26.28,26.29,26.26,26.29,340200.0,12.2789,12.2836,12.2695,12.2836,340200.0
2007-06-12 13:40:00,26.29,26.32,26.28,26.31,547000.0,12.2836,12.2976,12.2789,12.2929,547000.0
2007-06-12 13:45:00,26.31,26.37,26.29,26.35,648800.0,12.2929,12.3209,12.2836,12.3116,648800.0
2007-06-12 13:50:00,26.36,26.36,26.33,26.33,279000.0,12.3163,12.3163,12.3022,12.3022,279000.0
2007-06-12 13:55:00,26.33,26.39,26.33,26.37,389900.0,12.3022,12.3303,12.3022,12.3209,389900.0
2007-06-12 14:00:00,26.38,26.42,26.36,26.41,670700.0,12.3256,12.3443,12.3163,12.3396,670700.0
2007-06-12 14:05:00,26.41,26.42,26.38,26.38,354800.0,12.3396,12.3443,12.3256,12.3256,354800.0
2007-06-12 14:10:00,26.39,26.4,26.37,26.38,395600.0,12.3303,12.335,12.3209,12.3256,395600.0
2007-06-12 14:15:00,26.39,26.41,26.37,26.37,469700.0,12.3303,12.3396,12.3209,12.3209,469700.0
2007-06-12 14:20:00,26.38,26.38,26.33,26.35,353300.0,12.3256,12.3256,12.3022,12.3116,353300.0
2007-06-12 14:25:00,26.36,26.37,26.31,26.33,338600.0,12.3163,12.3209,12.2929,12.3022,338600.0
2007-06-12 14:30:00,26.33,26.37,26.32,26.36,355500.0,12.3022,12.3209,12.2976,12.3163,355500.0
2007-06-12 14:35:00,26.35,26.37,26.29,26.3,377000.0,12.3116,12.3209,12.2836,12.2882,377000.0
2007-06-12 14:40:00,26.3,26.31,26.26,26.26,585000.0,12.2882,12.2929,12.2695,12.2695,585000.0
2007-06-12 14:45:00,26.26,26.27,26.23,26.24,682300.0,12.2695,12.2742,12.2555,12.2602,682300.0
2007-06-12 14:50:00,26.24,26.29,26.23,26.28,396000.0,12.2602,12.2836,12.2555,12.2789,396000.0
2007-06-12 14:55:00,26.28,26.29,26.25,26.27,295200.0,12.2789,12.2836,12.2649,12.2742,295200.0
2007-06-12 15:00:00,26.27,26.29,26.26,26.26,344500.0,12.2742,12.2836,12.2695,12.2695,344500.0
2007-06-12 15:05:00,26.26,26.27,26.18,26.21,1092400.0,12.2695,12.2742,12.2322,12.2462,1092400.0
2007-06-12 15:10:00,26.21,26.23,26.16,26.16,724600.0,12.2462,12.2555,12.2228,12.2228,724600.0
2007-06-12 15:15:00,26.16,26.17,26.09,26.15,1256700.0,12.2228,12.2275,12.1901,12.2181,1256700.0
2007-06-12 15:20:00,26.15,26.17,26.14,26.16,530800.0,12.2181,12.2275,12.2135,12.2228,530800.0
2007-06-12 15:25:00,26.16,26.17,26.14,26.14,611300.0,12.2228,12.2275,12.2135,12.2135,611300.0
2007-06-12 15:30:00,26.16,26.17,26.14,26.15,428600.0,12.2228,12.2275,12.2135,12.2181,428600.0
2007-06-12 15:35:00,26.15,26.15,26.12,26.14,896100.0,12.2181,12.2181,12.2041,12.2135,896100.0
2007-06-12 15:40:00,26.14,26.14,26.09,26.1,1006400.0,12.2135,12.2135,12.1901,12.1948,1006400.0
2007-06-12 15:45:00,26.1,26.16,26.08,26.15,1100300.0,12.1948,12.2228,12.1854,12.2181,1100300.0
2007-06-12 15:50:00,26.15,26.17,26.11,26.13,694000.0,12.2181,12.2275,12.1995,12.2088,694000.0
2007-06-12 15:55:00,26.13,26.16,26.09,26.09,1238500.0,12.2088,12.2228,12.1901,12.1901,1238500.0
2007-06-13 09:30:00,26.2,26.25,26.16,26.19,820600.0,12.2415,12.2649,12.2228,12.2368,820600.0
2007-06-13 09:35:00,26.19,26.21,26.15,26.21,547700.0,12.2368,12.2462,12.2181,12.2462,547700.0
2007-06-13 09:40:00,26.21,26.22,26.1,26.11,564600.0,12.2462,12.2508,12.1948,12.1995,564600.0
2007-06-13 09:45:00,26.11,26.11,26.0,26.07,865300.0,12.1995,12.1995,12.1481,12.1808,865300.0
2007-06-13 09:50:00,26.07,26.09,26.03,26.05,590100.0,12.1808,12.1901,12.1621,12.1714,590100.0
2007-06-13 09:55:00,26.05,26.06,26.01,26.04,516800.0,12.1714,12.1761,12.1527,12.1667,516800.0
2007-06-13 10:00:00,26.03,26.05,26.01,26.02,598900.0,12.1621,12.1714,12.1527,12.1574,598900.0
2007-06-13 10:05:00,26.01,26.02,25.95,25.97,857700.0,12.1527,12.1574,12.1247,12.134,857700.0
2007-06-13 10:10:00,25.96,25.99,25.95,25.97,486200.0,12.1294,12.1434,12.1247,12.134,486200.0
2007-06-13 10:15:00,25.97,26.02,25.96,26.02,815800.0,12.134,12.1574,12.1294,12.1574,815800.0
2007-06-13 10:20:00,26.02,26.11,26.01,26.08,876300.0,12.1574,12.1995,12.1527,12.1854,876300.0
2007-06-13 10:25:00,26.08,26.09,26.06,26.07,464700.0,12.1854,12.1901,12.1761,12.1808,464700.0
2007-06-13 10:30:00,26.08,26.08,26.04,26.04,582300.0,12.1854,12.1854,12.1667,12.1667,582300.0
2007-06-13 10:35:00,26.04,26.06,26.04,26.04,220400.0,12.1667,12.1761,12.1667,12.1667,220400.0
2007-06-13 10:40:00,26.05,26.06,26.04,26.05,143400.0,12.1714,12.1761,12.1667,12.1714,143400.0
2007-06-13 10:45:00,26.05,26.08,26.03,26.07,617700.0,12.1714,12.1854,12.1621,12.1808,617700.0
2007-06-13 10:50:00,26.07,26.12,26.05,26.06,590400.0,12.1808,12.2041,12.1714,12.1761,590400.0
2007-06-13 10:55:00,26.06,26.07,26.05,26.05,446300.0,12.1761,12.1808,12.1714,12.1714,446300.0
2007-06-13 11:00:00,26.05,26.07,26.04,26.06,324600.0,12.1714,12.1808,12.1667,12.1761,324600.0
2007-06-13 11:05:00,26.05,26.08,26.04,26.05,349700.0,12.1714,12.1854,12.1667,12.1714,349700.0
2007-06-13 11:10:00,26.06,26.06,26.02,26.02,561700.0,12.1761,12.1761,12.1574,12.1574,561700.0
2007-06-13 11:15:00,26.02,26.04,26.02,26.03,214000.0,12.1574,12.1667,12.1574,12.1621,214000.0
2007-06-13 11:20:00,26.03,26.04,25.98,25.99,622500.0,12.1621,12.1667,12.1387,12.1434,622500.0
2007-06-13 11:25:00,25.99,26.0,25.98,25.99,406900.0,12.1434,12.1481,12.1387,12.1434,406900.0
2007-06-13 11:30:00,25.98,26.0,25.97,26.0,376800.0,12.1387,12.1481,12.134,12.1481,376800.0
2007-06-13 11:35:00,26.0,26.04,25.99,26.0,723500.0,12.1481,12.1667,12.1434,12.1481,723500.0
2007-06-13 11:40:00,26.01,26.04,25.99,26.03,313000.0,12.1527,12.1667,12.1434,12.1621,313000.0
2007-06-13 11:45:00,26.03,26.07,26.03,26.05,450000.0,12.1621,12.1808,12.1621,12.1714,450000.0
2007-06-13 11:50:00,26.05,26.06,26.04,26.05,234300.0,12.1714,12.1761,12.1667,12.1714,234300.0
2007-06-13 11:55:00,26.05,26.05,26.0,26.01,157200.0,12.1714,12.1714,12.1481,12.1527,157200.0
2007-06-13 12:00:00,26.01,26.04,26.0,26.01,449700.0,12.1527,12.1667,12.1481,12.1527,449700.0
2007-06-13 12:05:00,26.0,26.01,25.99,26.01,139200.0,12.1481,12.1527,12.1434,12.1527,139200.0
2007-06-13 12:10:00,26.01,26.03,26.0,26.02,188900.0,12.1527,12.1621,12.1481,12.1574,188900.0
2007-06-13 12:15:00,26.03,26.03,26.02,26.02,112600.0,12.1621,12.1621,12.1574,12.1574,112600.0
2007-06-13 12:20:00,26.02,26.04,26.02,26.04,148300.0,12.1574,12.1667,12.1574,12.1667,148300.0
2007-06-13 12:25:00,26.04,26.05,25.99,25.99,262400.0,12.1667,12.1714,12.1434,12.1434,262400.0
2007-06-13 12:30:00,25.99,26.01,25.98,26.01,417800.0,12.1434,12.1527,12.1387,12.1527,417800.0
2007-06-13 12:35:00,26.01,26.07,26.0,26.04,375300.0,12.1527,12.1808,12.1481,12.1667,375300.0
2007-06-13 12:40:00,26.05,26.08,26.03,26.06,450400.0,12.1714,12.1854,12.1621,12.1761,450400.0
2007-06-13 12:45:00,26.07,26.07,26.05,26.06,270400.0,12.1808,12.1808,12.1714,12.1761,270400.0
2007-06-13 12:50:00,26.07,26.07,26.04,26.04,223000.0,12.1808,12.1808,12.1667,12.1667,223000.0
2007-06-13 12:55:00,26.04,26.06,26.01,26.03,724200.0,12.1667,12.1761,12.1527,12.1621,724200.0
2007-06-13 13:00:00,26.03,26.04,26.02,26.04,295600.0,12.1621,12.1667,12.1574,12.1667,295600.0
2007-06-13 13:05:00,26.04,26.04,25.99,25.99,243800.0,12.1667,12.1667,12.1434,12.1434,243800.0
2007-06-13 13:10:00,26.0,26.02,26.0,26.0,334200.0,12.1481,12.1574,12.1481,12.1481,334200.0
2007-06-13 13:15:00,26.0,26.0,25.95,25.98,548700.0,12.1481,12.1481,12.1247,12.1387,548700.0
2007-06-13 13:20:00,25.99,25.99,25.97,25.98,313900.0,12.1434,12.1434,12.134,12.1387,313900.0
2007-06-13 13:25:00,25.98,26.01,25.97,26.0,347700.0,12.1387,12.1527,12.134,12.1481,347700.0
2007-06-13 13:30:00,26.01,26.01,25.97,26.0,198500.0,12.1527,12.1527,12.134,12.1481,198500.0
2007-06-13 13:35:00,25.99,26.05,25.99,26.03,298300.0,12.1434,12.1714,12.1434,12.1621,298300.0
2007-06-13 13:40:00,26.03,26.05,26.01,26.03,292100.0,12.1621,12.1714,12.1527,12.1621,292100.0
2007-06-13 13:45:00,26.02,26.05,26.02,26.05,140200.0,12.1574,12.1714,12.1574,12.1714,140200.0
2007-06-13 13:50:00,26.04,26.05,26.02,26.03,311100.0,12.1667,12.1714,12.1574,12.1621,311100.0
2007-06-13 13:55:00,26.02,26.04,26.01,26.03,357900.0,12.1574,12.1667,12.1527,12.1621,357900.0
2007-06-13 14:00:00,26.04,26.11,26.03,26.08,836700.0,12.1667,12.1995,12.1621,12.1854,836700.0
2007-06-13 14:05:00,26.07,26.09,26.06,26.09,254200.0,12.1808,12.1901,12.1761,12.1901,254200.0
2007-06-13 14:10:00,26.08,26.2,26.07,26.16,1016000.0,12.1854,12.2415,12.1808,12.2228,1016000.0
2007-06-13 14:15:00,26.16,26.2,26.16,26.16,350400.0,12.2228,12.2415,12.2228,12.2228,350400.0
2007-06-13 14:20:00,26.16,26.2,26.15,26.18,518700.0,12.2228,12.2415,12.2181,12.2322,518700.0
2007-06-13 14:25:00,26.17,26.18,26.11,26.12,494800.0,12.2275,12.2322,12.1995,12.2041,494800.0
2007-06-13 14:30:00,26.12,26.14,26.09,26.14,504300.0,12.2041,12.2135,12.1901,12.2135,504300.0
2007-06-13 14:35:00,26.14,26.18,26.12,26.18,512100.0,12.2135,12.2322,12.2041,12.2322,512100.0
2007-06-13 14:40:00,26.18,26.19,26.15,26.18,529200.0,12.2322,12.2368,12.2181,12.2322,529200.0
2007-06-13 14:45:00,26.18,26.25,26.17,26.23,674600.0,12.2322,12.2649,12.2275,12.2555,674600.0
2007-06-13 14:50:00,26.22,26.23,26.21,26.22,615300.0,12.2508,12.2555,12.2462,12.2508,615300.0
2007-06-13 14:55:00,26.22,26.32,26.21,26.3,941300.0,12.2508,12.2976,12.2462,12.2882,941300.0
2007-06-13 15:00:00,26.29,26.34,26.25,26.32,1130400.0,12.2836,12.3069,12.2649,12.2976,1130400.0
2007-06-13 15:05:00,26.32,26.33,26.28,26.3,651300.0,12.2976,12.3022,12.2789,12.2882,651300.0
2007-06-13 15:10:00,26.3,26.3,26.22,26.24,1144200.0,12.2882,12.2882,12.2508,12.2602,1144200.0
2007-06-13 15:15:00,26.23,26.28,26.21,26.25,724200.0,12.2555,12.2789,12.2462,12.2649,724200.0
2007-06-13 15:20:00,26.26,26.28,26.23,26.23,773300.0,12.2695,12.2789,12.2555,12.2555,773300.0
2007-06-13 15:25:00,26.23,26.27,26.19,26.2,1028900.0,12.2555,12.2742,12.2368,12.2415,1028900.0
2007-06-13 15:30:00,26.2,26.24,26.19,26.23,589100.0,12.2415,12.2602,12.2368,12.2555,589100.0
2007-06-13 15:35:00,26.22,26.28,26.22,26.28,723600.0,12.2508,12.2789,12.2508,12.2789,723600.0
2007-06-13 15:40:00,26.27,26.33,26.27,26.33,1071800.0,12.2742,12.3022,12.2742,12.3022,1071800.0
2007-06-13 15:45:00,26.32,26.33,26.29,26.32,741300.0,12.2976,12.3022,12.2836,12.2976,741300.0
2007-06-13 15:50:00,26.32,26.36,26.31,26.34,1198000.0,12.2976,12.3163,12.2929,12.3069,1198000.0
2007-06-13 15:55:00,26.35,26.38,26.34,26.37,1310700.0,12.3116,12.3256,12.3069,12.3209,1310700.0
2007-06-14 09:30:00,26.26,26.35,26.26,26.35,692200.0,12.2695,12.3116,12.2695,12.3116,692200.0
2007-06-14 09:35:00,26.34,26.45,26.3,26.32,611400.0,12.3069,12.3583,12.2882,12.2976,611400.0
2007-06-14 09:40:00,26.32,26.35,26.25,26.33,423800.0,12.2976,12.3116,12.2649,12.3022,423800.0
2007-06-14 09:45:00,26.33,26.4,26.32,26.37,370300.0,12.3022,12.335,12.2976,12.3209,370300.0
2007-06-14 09:50:00,26.36,26.38,26.29,26.29,308100.0,12.3163,12.3256,12.2836,12.2836,308100.0
2007-06-14 09:55:00,26.3,26.34,26.28,26.34,246200.0,12.2882,12.3069,12.2789,12.3069,246200.0
2007-06-14 10:00:00,26.34,26.35,26.31,26.34,301800.0,12.3069,12.3116,12.2929,12.3069,301800.0
2007-06-14 10:05:00,26.34,26.34,26.32,26.33,222100.0,12.3069,12.3069,12.2976,12.3022,222100.0
2007-06-14 10:10:00,26.33,26.37,26.32,26.33,551000.0,12.3022,12.3209,12.2976,12.3022,551000.0
2007-06-14 10:15:00,26.32,26.36,26.32,26.32,229400.0,12.2976,12.3163,12.2976,12.2976,229400.0
2007-06-14 10:20:00,26.32,26.36,26.32,26.34,456900.0,12.2976,12.3163,12.2976,12.3069,456900.0
2007-06-14 10:25:00,26.34,26.34,26.27,26.31,514000.0,12.3069,12.3069,12.2742,12.2929,514000.0
2007-06-14 10:30:00,26.31,26.41,26.3,26.4,659800.0,12.2929,12.3396,12.2882,12.335,659800.0
2007-06-14 10:35:00,26.39,26.41,26.38,26.39,455700.0,12.3303,12.3396,12.3256,12.3303,455700.0
2007-06-14 10:40:00,26.4,26.47,26.39,26.45,572900.0,12.335,12.3677,12.3303,12.3583,572900.0
2007-06-14 10:45:00,26.45,26.46,26.42,26.44,268300.0,12.3583,12.363,12.3443,12.3536,268300.0
2007-06-14 10:50:00,26.45,26.46,26.4,26.44,285900.0,12.3583,12.363,12.335,12.3536,285900.0
2007-06-14 10:55:00,26.44,26.48,26.44,26.46,366400.0,12.3536,12.3723,12.3536,12.363,366400.0
2007-06-14 11:00:00,26.47,26.5,26.44,26.46,332800.0,12.3677,12.3817,12.3536,12.363,332800.0
2007-06-14 11:05:00,26.46,26.48,26.43,26.43,393200.0,12.363,12.3723,12.349,12.349,393200.0
2007-06-14 11:10:00,26.42,26.45,26.41,26.41,389100.0,12.3443,12.3583,12.3396,12.3396,389100.0
2007-06-14 11:15:00,26.41,26.48,26.41,26.48,450100.0,12.3396,12.3723,12.3396,12.3723,450100.0
2007-06-14 11:20:00,26.48,26.48,26.44,26.47,191300.0,12.3723,12.3723,12.3536,12.3677,191300.0
2007-06-14 11:25:00,26.46,26.48,26.44,26.47,185900.0,12.363,12.3723,12.3536,12.3677,185900.0
2007-06-14 11:30:00,26.46,26.51,26.46,26.47,336900.0,12.363,12.3863,12.363,12.3677,336900.0
2007-06-14 11:35:00,26.48,26.49,26.46,26.49,342300.0,12.3723,12.377,12.363,12.377,342300.0
2007-06-14 11:40:00,26.48,26.51,26.48,26.49,227600.0,12.3723,12.3863,12.3723,12.377,227600.0
2007-06-14 11:45:00,26.5,26.5,26.45,26.46,264900.0,12.3817,12.3817,12.3583,12.363,264900.0
2007-06-14 11:50:00,26.47,26.48,26.45,26.46,306200.0,12.3677,12.3723,12.3583,12.363,306200.0
2007-06-14 11:55:00,26.46,26.51,26.46,26.49,229800.0,12.363,12.3863,12.363,12.377,229800.0
2007-06-14 12:00:00,26.49,26.5,26.47,26.5,225900.0,12.377,12.3817,12.3677,12.3817,225900.0
2007-06-14 12:05:00,26.5,26.51,26.49,26.5,199100.0,12.3817,12.3863,12.377,12.3817,199100.0
2007-06-14 12:10:00,26.51,26.53,26.48,26.53,203600.0,12.3863,12.3957,12.3723,12.3957,203600.0
2007-06-14 12:15:00,26.52,26.54,26.51,26.52,270500.0,12.391,12.4004,12.3863,12.391,270500.0
2007-06-14 12:20:00,26.52,26.57,26.52,26.54,608000.0,12.391,12.4144,12.391,12.4004,608000.0
2007-06-14 12:25:00,26.54,26.59,26.53,26.59,394500.0,12.4004,12.4237,12.3957,12.4237,394500.0
2007-06-14 12:30:00,26.58,26.59,26.54,26.55,334900.0,12.4191,12.4237,12.4004,12.405,334900.0
2007-06-14 12:35:00,26.54,26.57,26.54,26.56,278800.0,12.4004,12.4144,12.4004,12.4097,278800.0
2007-06-14 12:40:00,26.56,26.57,26.52,26.56,370900.0,12.4097,12.4144,12.391,12.4097,370900.0
2007-06-14 12:45:00,26.56,26.59,26.55,26.57,356500.0,12.4097,12.4237,12.405,12.4144,356500.0
2007-06-14 12:50:00,26.57,26.57,26.55,26.56,192600.0,12.4144,12.4144,12.405,12.4097,192600.0
2007-06-14 12:55:00,26.56,26.59,26.56,26.58,600300.0,12.4097,12.4237,12.4097,12.4191,600300.0
2007-06-14 13:00:00,26.57,26.58,26.56,26.57,245300.0,12.4144,12.4191,12.4097,12.4144,245300.0
2007-06-14 13:05:00,26.57,26.64,26.57,26.62,535000.0,12.4144,12.4471,12.4144,12.4377,535000.0
2007-06-14 13:10:00,26.62,26.64,26.61,26.63,275200.0,12.4377,12.4471,12.4331,12.4424,275200.0
2007-06-14 13:15:00,26.62,26.64,26.62,26.63,158600.0,12.4377,12.4471,12.4377,12.4424,158600.0
2007-06-14 13:20:00,26.62,26.63,26.57,26.58,246600.0,12.4377,12.4424,12.4144,12.4191,246600.0
2007-06-14 13:25:00,26.58,26.6,26.56,26.56,361600.0,12.4191,12.4284,12.4097,12.4097,361600.0
2007-06-14 13:30:00,26.57,26.58,26.54,26.55,388600.0,12.4144,12.4191,12.4004,12.405,388600.0
2007-06-14 13:35:00,26.55,26.58,26.52,26.54,498000.0,12.405,12.4191,12.391,12.4004,498000.0
2007-06-14 13:40:00,26.54,26.55,26.5,26.52,405600.0,12.4004,12.405,12.3817,12.391,405600.0
2007-06-14 13:45:00,26.52,26.55,26.5,26.51,449600.0,12.391,12.405,12.3817,12.3863,449600.0
2007-06-14 13:50:00,26.5,26.51,26.48,26.49,477100.0,12.3817,12.3863,12.3723,12.377,477100.0
2007-06-14 13:55:00,26.49,26.49,26.43,26.46,617500.0,12.377,12.377,12.349,12.363,617500.0
2007-06-14 14:00:00,26.46,26.5,26.44,26.45,447200.0,12.363,12.3817,12.3536,12.3583,447200.0
2007-06-14 14:05:00,26.46,26.5,26.45,26.46,348000.0,12.363,12.3817,12.3583,12.363,348000.0
2007-06-14 14:10:00,26.46,26.47,26.45,26.47,200000.0,12.363,12.3677,12.3583,12.3677,200000.0
2007-06-14 14:15:00,26.47,26.5,26.46,26.49,214600.0,12.3677,12.3817,12.363,12.377,214600.0
2007-06-14 14:20:00,26.5,26.56,26.49,26.56,789900.0,12.3817,12.4097,12.377,12.4097,789900.0
2007-06-14 14:25:00,26.55,26.57,26.5,26.52,454000.0,12.405,12.4144,12.3817,12.391,454000.0
2007-06-14 14:30:00,26.52,26.54,26.51,26.54,262000.0,12.391,12.4004,12.3863,12.4004,262000.0
2007-06-14 14:35:00,26.54,26.56,26.52,26.52,271000.0,12.4004,12.4097,12.391,12.391,271000.0
2007-06-14 14:40:00,26.52,26.54,26.51,26.53,328700.0,12.391,12.4004,12.3863,12.3957,328700.0
2007-06-14 14:45:00,26.53,26.55,26.53,26.54,171900.0,12.3957,12.405,12.3957,12.4004,171900.0
2007-06-14 14:50:00,26.54,26.55,26.52,26.53,416000.0,12.4004,12.405,12.391,12.3957,416000.0
2007-06-14 14:55:00,26.54,26.56,26.52,26.53,373100.0,12.4004,12.4097,12.391,12.3957,373100.0
2007-06-14 15:00:00,26.53,26.57,26.53,26.53,253100.0,12.3957,12.4144,12.3957,12.3957,253100.0
2007-06-14 15:05:00,26.53,26.54,26.51,26.52,282100.0,12.3957,12.4004,12.3863,12.391,282100.0
2007-06-14 15:10:00,26.52,26.55,26.51,26.52,479400.0,12.391,12.405,12.3863,12.391,479400.0
2007-06-14 15:15:00,26.52,26.57,26.51,26.55,500400.0,12.391,12.4144,12.3863,12.405,500400.0
2007-06-14 15:20:00,26.56,26.56,26.51,26.51,759000.0,12.4097,12.4097,12.3863,12.3863,759000.0
2007-06-14 15:25:00,26.51,26.54,26.49,26.49,870400.0,12.3863,12.4004,12.377,12.377,870400.0
2007-06-14 15:30:00,26.49,26.51,26.46,26.5,453000.0,12.377,12.3863,12.363,12.3817,453000.0
2007-06-14 15:35:00,26.49,26.5,26.46,26.5,808100.0,12.377,12.3817,12.363,12.3817,808100.0
2007-06-14 15:40:00,26.5,26.52,26.47,26.49,714000.0,12.3817,12.391,12.3677,12.377,714000.0
2007-06-14 15:45:00,26.49,26.5,26.4,26.42,1042600.0,12.377,12.3817,12.335,12.3443,1042600.0
2007-06-14 15:50:00,26.42,26.44,26.38,26.39,1498900.0,12.3443,12.3536,12.3256,12.3303,1498900.0
2007-06-14 15:55:00,26.38,26.42,26.36,26.4,1636300.0,12.3256,12.3443,12.3163,12.335,1636300.0
2007-06-15 09:30:00,26.51,26.62,26.51,26.6,7693500.0,12.3863,12.4377,12.3863,12.4284,7693500.0
2007-06-15 09:35:00,26.61,26.65,26.57,26.6,622400.0,12.4331,12.4518,12.4144,12.4284,622400.0
2007-06-15 09:40:00,26.59,26.6,26.53,26.56,805500.0,12.4237,12.4284,12.3957,12.4097,805500.0
2007-06-15 09:45:00,26.57,26.61,26.53,26.6,592700.0,12.4144,12.4331,12.3957,12.4284,592700.0
2007-06-15 09:50:00,26.61,26.65,26.58,26.59,390300.0,12.4331,12.4518,12.4191,12.4237,390300.0
2007-06-15 09:55:00,26.59,26.65,26.59,26.65,859800.0,12.4237,12.4518,12.4237,12.4518,859800.0
2007-06-15 10:00:00,26.65,26.65,26.58,26.64,672600.0,12.4518,12.4518,12.4191,12.4471,672600.0
2007-06-15 10:05:00,26.64,26.67,26.55,26.59,944200.0,12.4471,12.4611,12.405,12.4237,944200.0
2007-06-15 10:10:00,26.58,26.59,26.51,26.53,627100.0,12.4191,12.4237,12.3863,12.3957,627100.0
2007-06-15 10:15:00,26.52,26.53,26.48,26.5,565700.0,12.391,12.3957,12.3723,12.3817,565700.0
2007-06-15 10:20:00,26.5,26.52,26.45,26.47,579200.0,12.3817,12.391,12.3583,12.3677,579200.0
2007-06-15 10:25:00,26.48,26.51,26.46,26.51,437200.0,12.3723,12.3863,12.363,12.3863,437200.0
2007-06-15 10:30:00,26.51,26.59,26.5,26.58,981100.0,12.3863,12.4237,12.3817,12.4191,981100.0
2007-06-15 10:35:00,26.57,26.59,26.53,26.54,821100.0,12.4144,12.4237,12.3957,12.4004,821100.0
2007-06-15 10:40:00,26.53,26.55,26.5,26.52,353300.0,12.3957,12.405,12.3817,12.391,353300.0
2007-06-15 10:45:00,26.51,26.55,26.51,26.54,449200.0,12.3863,12.405,12.3863,12.4004,449200.0
2007-06-15 10:50:00,26.55,26.58,26.53,26.55,710100.0,12.405,12.4191,12.3957,12.405,710100.0
2007-06-15 10:55:00,26.55,26.59,26.55,26.56,342600.0,12.405,12.4237,12.405,12.4097,342600.0
2007-06-15 11:00:00,26.57,26.59,26.55,26.58,417700.0,12.4144,12.4237,12.405,12.4191,417700.0
2007-06-15 11:05:00,26.58,26.59,26.57,26.59,385100.0,12.4191,12.4237,12.4144,12.4237,385100.0
2007-06-15 11:10:00,26.58,26.59,26.55,26.55,472300.0,12.4191,12.4237,12.405,12.405,472300.0
2007-06-15 11:15:00,26.56,26.57,26.54,26.55,624700.0,12.4097,12.4144,12.4004,12.405,624700.0
2007-06-15 11:20:00,26.55,26.57,26.54,26.55,565100.0,12.405,12.4144,12.4004,12.405,565100.0
2007-06-15 11:25:00,26.55,26.55,26.5,26.5,354800.0,12.405,12.405,12.3817,12.3817,354800.0
2007-06-15 11:30:00,26.51,26.54,26.5,26.53,453000.0,12.3863,12.4004,12.3817,12.3957,453000.0
2007-06-15 11:35:00,26.53,26.56,26.53,26.53,403200.0,12.3957,12.4097,12.3957,12.3957,403200.0
2007-06-15 11:40:00,26.54,26.54,26.5,26.53,630300.0,12.4004,12.4004,12.3817,12.3957,630300.0
2007-06-15 11:45:00,26.52,26.53,26.5,26.51,640900.0,12.391,12.3957,12.3817,12.3863,640900.0
2007-06-15 11:50:00,26.52,26.53,26.49,26.5,404000.0,12.391,12.3957,12.377,12.3817,404000.0
2007-06-15 11:55:00,26.5,26.52,26.49,26.51,260300.0,12.3817,12.391,12.377,12.3863,260300.0
2007-06-15 12:00:00,26.5,26.52,26.49,26.52,262900.0,12.3817,12.391,12.377,12.391,262900.0
2007-06-15 12:05:00,26.52,26.55,26.5,26.55,566700.0,12.391,12.405,12.3817,12.405,566700.0
2007-06-15 12:10:00,26.55,26.56,26.52,26.56,478800.0,12.405,12.4097,12.391,12.4097,478800.0
2007-06-15 12:15:00,26.55,26.59,26.55,26.58,366500.0,12.405,12.4237,12.405,12.4191,366500.0
2007-06-15 12:20:00,26.58,26.61,26.57,26.6,423000.0,12.4191,12.4331,12.4144,12.4284,423000.0
2007-06-15 12:25:00,26.6,26.61,26.55,26.55,416200.0,12.4284,12.4331,12.405,12.405,416200.0
2007-06-15 12:30:00,26.55,26.61,26.54,26.6,504400.0,12.405,12.4331,12.4004,12.4284,504400.0
2007-06-15 12:35:00,26.61,26.62,26.59,26.61,342700.0,12.4331,12.4377,12.4237,12.4331,342700.0
2007-06-15 12:40:00,26.62,26.64,26.61,26.64,355700.0,12.4377,12.4471,12.4331,12.4471,355700.0
2007-06-15 12:45:00,26.64,26.64,26.59,26.6,393700.0,12.4471,12.4471,12.4237,12.4284,393700.0
2007-06-15 12:50:00,26.6,26.6,26.55,26.57,565400.0,12.4284,12.4284,12.405,12.4144,565400.0
2007-06-15 12:55:00,26.57,26.58,26.55,26.56,421000.0,12.4144,12.4191,12.405,12.4097,421000.0
2007-06-15 13:00:00,26.55,26.57,26.53,26.54,318600.0,12.405,12.4144,12.3957,12.4004,318600.0
2007-06-15 13:05:00,26.54,26.54,26.5,26.5,390900.0,12.4004,12.4004,12.3817,12.3817,390900.0
2007-06-15 13:10:00,26.5,26.52,26.48,26.49,397900.0,12.3817,12.391,12.3723,12.377,397900.0
2007-06-15 13:15:00,26.49,26.49,26.47,26.48,305200.0,12.377,12.377,12.3677,12.3723,305200.0
2007-06-15 13:20:00,26.48,26.5,26.47,26.5,557700.0,12.3723,12.3817,12.3677,12.3817,557700.0
2007-06-15 13:25:00,26.5,26.5,26.48,26.48,201500.0,12.3817,12.3817,12.3723,12.3723,201500.0
2007-06-15 13:30:00,26.49,26.49,26.46,26.47,361300.0,12.377,12.377,12.363,12.3677,361300.0
2007-06-15 13:35:00,26.46,26.47,26.42,26.42,267000.0,12.363,12.3677,12.3443,12.3443,267000.0
2007-06-15 13:40:00,26.42,26.44,26.42,26.43,579100.0,12.3443,12.3536,12.3443,12.349,579100.0
2007-06-15 13:45:00,26.43,26.44,26.42,26.43,943400.0,12.349,12.3536,12.3443,12.349,943400.0
2007-06-15 13:50:00,26.42,26.45,26.42,26.44,437500.0,12.3443,12.3583,12.3443,12.3536,437500.0
2007-06-15 13:55:00,26.45,26.47,26.44,26.46,296600.0,12.3583,12.3677,12.3536,12.363,296600.0
2007-06-15 14:00:00,26.46,26.47,26.44,26.45,257100.0,12.363,12.3677,12.3536,12.3583,257100.0
2007-06-15 14:05:00,26.45,26.46,26.41,26.41,287800.0,12.3583,12.363,12.3396,12.3396,287800.0
2007-06-15 14:10:00,26.41,26.43,26.39,26.42,625700.0,12.3396,12.349,12.3303,12.3443,625700.0
2007-06-15 14:15:00,26.43,26.44,26.41,26.41,719900.0,12.349,12.3536,12.3396,12.3396,719900.0
2007-06-15 14:20:00,26.41,26.43,26.4,26.43,425000.0,12.3396,12.349,12.335,12.349,425000.0
2007-06-15 14:25:00,26.43,26.44,26.42,26.43,372400.0,12.349,12.3536,12.3443,12.349,372400.0
2007-06-15 14:30:00,26.43,26.43,26.4,26.41,486800.0,12.349,12.349,12.335,12.3396,486800.0
2007-06-15 14:35:00,26.41,26.43,26.4,26.4,373600.0,12.3396,12.349,12.335,12.335,373600.0
2007-06-15 14:40:00,26.4,26.41,26.37,26.39,842400.0,12.335,12.3396,12.3209,12.3303,842400.0
2007-06-15 14:45:00,26.39,26.46,26.39,26.45,961900.0,12.3303,12.363,12.3303,12.3583,961900.0
2007-06-15 14:50:00,26.45,26.47,26.41,26.42,668300.0,12.3583,12.3677,12.3396,12.3443,668300.0
2007-06-15 14:55:00,26.42,26.45,26.41,26.44,600100.0,12.3443,12.3583,12.3396,12.3536,600100.0
2007-06-15 15:00:00,26.44,26.46,26.42,26.45,439400.0,12.3536,12.363,12.3443,12.3583,439400.0
2007-06-15 15:05:00,26.46,26.48,26.45,26.46,424900.0,12.363,12.3723,12.3583,12.363,424900.0
2007-06-15 15:10:00,26.46,26.46,26.44,26.46,329300.0,12.363,12.363,12.3536,12.363,329300.0
2007-06-15 15:15:00,26.46,26.48,26.45,26.46,382900.0,12.363,12.3723,12.3583,12.363,382900.0
2007-06-15 15:20:00,26.46,26.51,26.46,26.48,752600.0,12.363,12.3863,12.363,12.3723,752600.0
2007-06-15 15:25:00,26.49,26.52,26.46,26.51,813100.0,12.377,12.391,12.363,12.3863,813100.0
2007-06-15 15:30:00,26.51,26.51,26.47,26.49,625000.0,12.3863,12.3863,12.3677,12.377,625000.0
2007-06-15 15:35:00,26.48,26.5,26.43,26.44,970800.0,12.3723,12.3817,12.349,12.3536,970800.0
2007-06-15 15:40:00,26.43,26.47,26.39,26.46,1551900.0,12.349,12.3677,12.3303,12.363,1551900.0
2007-06-15 15:45:00,26.47,26.52,26.46,26.5,790000.0,12.3677,12.391,12.363,12.3817,790000.0
2007-06-15 15:50:00,26.5,26.51,26.46,26.47,848600.0,12.3817,12.3863,12.363,12.3677,848600.0
2007-06-15 15:55:00,26.47,26.5,26.45,26.48,980000.0,12.3677,12.3817,12.3583,12.3723,980000.0
2007-06-18 09:30:00,26.5,26.53,26.44,26.49,584400.0,12.3817,12.3957,12.3536,12.377,584400.0
2007-06-18 09:35:00,26.48,26.5,26.46,26.46,353800.0,12.3723,12.3817,12.363,12.363,353800.0
2007-06-18 09:40:00,26.46,26.46,26.41,26.41,219600.0,12.363,12.363,12.3396,12.3396,219600.0
2007-06-18 09:45:00,26.41,26.45,26.38,26.39,440400.0,12.3396,12.3583,12.3256,12.3303,440400.0
2007-06-18 09:50:00,26.38,26.41,26.38,26.39,365500.0,12.3256,12.3396,12.3256,12.3303,365500.0
2007-06-18 09:55:00,26.39,26.45,26.39,26.44,394900.0,12.3303,12.3583,12.3303,12.3536,394900.0
2007-06-18 10:00:00,26.43,26.44,26.36,26.36,325600.0,12.349,12.3536,12.3163,12.3163,325600.0
2007-06-18 10:05:00,26.37,26.41,26.36,26.4,314300.0,12.3209,12.3396,12.3163,12.335,314300.0
2007-06-18 10:10:00,26.41,26.42,26.39,26.39,332200.0,12.3396,12.3443,12.3303,12.3303,332200.0
2007-06-18 10:15:00,26.4,26.4,26.36,26.39,461100.0,12.335,12.335,12.3163,12.3303,461100.0
2007-06-18 10:20:00,26.39,26.44,26.39,26.43,341300.0,12.3303,12.3536,12.3303,12.349,341300.0
2007-06-18 10:25:00,26.43,26.48,26.43,26.43,544300.0,12.349,12.3723,12.349,12.349,544300.0
2007-06-18 10:30:00,26.44,26.48,26.4,26.45,916400.0,12.3536,12.3723,12.335,12.3583,916400.0
2007-06-18 10:35:00,26.45,26.47,26.42,26.44,368400.0,12.3583,12.3677,12.3443,12.3536,368400.0
2007-06-18 10:40:00,26.44,26.46,26.43,26.46,264200.0,12.3536,12.363,12.349,12.363,264200.0
2007-06-18 10:45:00,26.45,26.47,26.42,26.42,347000.0,12.3583,12.3677,12.3443,12.3443,347000.0
2007-06-18 10:50:00,26.43,26.46,26.41,26.43,486900.0,12.349,12.363,12.3396,12.349,486900.0
2007-06-18 10:55:00,26.43,26.44,26.41,26.41,204600.0,12.349,12.3536,12.3396,12.3396,204600.0
2007-06-18 11:00:00,26.42,26.42,26.39,26.39,376300.0,12.3443,12.3443,12.3303,12.3303,376300.0
2007-06-18 11:05:00,26.4,26.45,26.39,26.44,361100.0,12.335,12.3583,12.3303,12.3536,361100.0
2007-06-18 11:10:00,26.45,26.45,26.42,26.43,256200.0,12.3583,12.3583,12.3443,12.349,256200.0
2007-06-18 11:15:00,26.43,26.46,26.43,26.45,353600.0,12.349,12.363,12.349,12.3583,353600.0
2007-06-18 11:20:00,26.45,26.46,26.43,26.44,285800.0,12.3583,12.363,12.349,12.3536,285800.0
2007-06-18 11:25:00,26.44,26.45,26.44,26.45,111600.0,12.3536,12.3583,12.3536,12.3583,111600.0
2007-06-18 11:30:00,26.45,26.46,26.44,26.44,206700.0,12.3583,12.363,12.3536,12.3536,206700.0
2007-06-18 11:35:00,26.45,26.45,26.43,26.44,203500.0,12.3583,12.3583,12.349,12.3536,203500.0
2007-06-18 11:40:00,26.44,26.46,26.44,26.44,329900.0,12.3536,12.363,12.3536,12.3536,329900.0
2007-06-18 11:45:00,26.45,26.45,26.43,26.45,205100.0,12.3583,12.3583,12.349,12.3583,205100.0
2007-06-18 11:50:00,26.45,26.45,26.42,26.43,221400.0,12.3583,12.3583,12.3443,12.349,221400.0
2007-06-18 11:55:00,26.43,26.45,26.43,26.44,214800.0,12.349,12.3583,12.349,12.3536,214800.0
2007-06-18 12:00:00,26.44,26.45,26.41,26.41,1261000.0,12.3536,12.3583,12.3396,12.3396,1261000.0
2007-06-18 12:05:00,26.42,26.42,26.38,26.4,296300.0,12.3443,12.3443,12.3256,12.335,296300.0
2007-06-18 12:10:00,26.4,26.4,26.33,26.34,1016900.0,12.335,12.335,12.3022,12.3069,1016900.0
2007-06-18 12:15:00,26.34,26.35,26.32,26.34,212100.0,12.3069,12.3116,12.2976,12.3069,212100.0
2007-06-18 12:20:00,26.33,26.35,26.31,26.33,389700.0,12.3022,12.3116,12.2929,12.3022,389700.0
2007-06-18 12:25:00,26.33,26.34,26.3,26.3,251700.0,12.3022,12.3069,12.2882,12.2882,251700.0
2007-06-18 12:30:00,26.3,26.33,26.29,26.32,433900.0,12.2882,12.3022,12.2836,12.2976,433900.0
2007-06-18 12:35:00,26.32,26.32,26.27,26.3,855500.0,12.2976,12.2976,12.2742,12.2882,855500.0
2007-06-18 12:40:00,26.3,26.31,26.27,26.28,516100.0,12.2882,12.2929,12.2742,12.2789,516100.0
2007-06-18 12:45:00,26.29,26.3,26.26,26.28,394600.0,12.2836,12.2882,12.2695,12.2789,394600.0
2007-06-18 12:50:00,26.28,26.29,26.26,26.29,247600.0,12.2789,12.2836,12.2695,12.2836,247600.0
2007-06-18 12:55:00,26.29,26.3,26.26,26.26,478900.0,12.2836,12.2882,12.2695,12.2695,478900.0
2007-06-18 13:00:00,26.26,26.27,26.2,26.2,490100.0,12.2695,12.2742,12.2415,12.2415,490100.0
2007-06-18 13:05:00,26.2,26.21,26.18,26.21,462200.0,12.2415,12.2462,12.2322,12.2462,462200.0
2007-06-18 13:10:00,26.21,26.23,26.2,26.23,285400.0,12.2462,12.2555,12.2415,12.2555,285400.0
2007-06-18 13:15:00,26.22,26.23,26.2,26.22,252200.0,12.2508,12.2555,12.2415,12.2508,252200.0
2007-06-18 13:20:00,26.22,26.22,26.17,26.19,380100.0,12.2508,12.2508,12.2275,12.2368,380100.0
2007-06-18 13:25:00,26.18,26.2,26.16,26.2,605100.0,12.2322,12.2415,12.2228,12.2415,605100.0
2007-06-18 13:30:00,26.19,26.25,26.19,26.24,499600.0,12.2368,12.2649,12.2368,12.2602,499600.0
2007-06-18 13:35:00,26.23,26.25,26.22,26.23,387000.0,12.2555,12.2649,12.2508,12.2555,387000.0
2007-06-18 13:40:00,26.23,26.24,26.22,26.22,417500.0,12.2555,12.2602,12.2508,12.2508,417500.0
2007-06-18 13:45:00,26.22,26.22,26.16,26.17,394500.0,12.2508,12.2508,12.2228,12.2275,394500.0
2007-06-18 13:50:00,26.17,26.19,26.16,26.18,478400.0,12.2275,12.2368,12.2228,12.2322,478400.0
2007-06-18 13:55:00,26.19,26.19,26.16,26.18,481900.0,12.2368,12.2368,12.2228,12.2322,481900.0
2007-06-18 14:00:00,26.19,26.19,26.17,26.17,415700.0,12.2368,12.2368,12.2275,12.2275,415700.0
2007-06-18 14:05:00,26.18,26.18,26.13,26.16,590600.0,12.2322,12.2322,12.2088,12.2228,590600.0
2007-06-18 14:10:00,26.15,26.2,26.15,26.2,745700.0,12.2181,12.2415,12.2181,12.2415,745700.0
2007-06-18 14:15:00,26.2,26.25,26.19,26.25,592300.0,12.2415,12.2649,12.2368,12.2649,592300.0
2007-06-18 14:20:00,26.24,26.25,26.2,26.24,498000.0,12.2602,12.2649,12.2415,12.2602,498000.0
2007-06-18 14:25:00,26.24,26.27,26.22,26.26,487100.0,12.2602,12.2742,12.2508,12.2695,487100.0
2007-06-18 14:30:00,26.26,26.26,26.23,26.24,275100.0,12.2695,12.2695,12.2555,12.2602,275100.0
2007-06-18 14:35:00,26.23,26.28,26.23,26.26,216900.0,12.2555,12.2789,12.2555,12.2695,216900.0
2007-06-18 14:40:00,26.26,26.29,26.26,26.28,408500.0,12.2695,12.2836,12.2695,12.2789,408500.0
2007-06-18 14:45:00,26.28,26.29,26.27,26.28,220800.0,12.2789,12.2836,12.2742,12.2789,220800.0
2007-06-18 14:50:00,26.28,26.33,26.28,26.32,577700.0,12.2789,12.3022,12.2789,12.2976,577700.0
2007-06-18 14:55:00,26.32,26.35,26.28,26.35,453400.0,12.2976,12.3116,12.2789,12.3116,453400.0
2007-06-18 15:00:00,26.35,26.36,26.33,26.35,404400.0,12.3116,12.3163,12.3022,12.3116,404400.0
2007-06-18 15:05:00,26.35,26.36,26.33,26.34,306400.0,12.3116,12.3163,12.3022,12.3069,306400.0
2007-06-18 15:10:00,26.34,26.35,26.31,26.32,438200.0,12.3069,12.3116,12.2929,12.2976,438200.0
2007-06-18 15:15:00,26.32,26.33,26.29,26.3,335800.0,12.2976,12.3022,12.2836,12.2882,335800.0
2007-06-18 15:20:00,26.3,26.31,26.29,26.3,305800.0,12.2882,12.2929,12.2836,12.2882,305800.0
2007-06-18 15:25:00,26.31,26.31,26.3,26.3,291400.0,12.2929,12.2929,12.2882,12.2882,291400.0
2007-06-18 15:30:00,26.3,26.31,26.29,26.29,312300.0,12.2882,12.2929,12.2836,12.2836,312300.0
2007-06-18 15:35:00,26.3,26.31,26.26,26.27,830700.0,12.2882,12.2929,12.2695,12.2742,830700.0
2007-06-18 15:40:00,26.27,26.28,26.23,26.26,1039300.0,12.2742,12.2789,12.2555,12.2695,1039300.0
2007-06-18 15:45:00,26.27,26.29,26.26,26.29,650900.0,12.2742,12.2836,12.2695,12.2836,650900.0
2007-06-18 15:50:00,26.29,26.29,26.27,26.27,625100.0,12.2836,12.2836,12.2742,12.2742,625100.0
2007-06-18 15:55:00,26.28,26.29,26.26,26.28,722500.0,12.2789,12.2836,12.2695,12.2789,722500.0
2007-06-19 09:30:00,26.25,26.35,26.25,26.35,911800.0,12.2649,12.3116,12.2649,12.3116,911800.0
2007-06-19 09:35:00,26.34,26.47,26.33,26.41,713900.0,12.3069,12.3677,12.3022,12.3396,713900.0
2007-06-19 09:40:00,26.42,26.43,26.38,26.41,964400.0,12.3443,12.349,12.3256,12.3396,964400.0
2007-06-19 09:45:00,26.42,26.45,26.4,26.41,935100.0,12.3443,12.3583,12.335,12.3396,935100.0
2007-06-19 09:50:00,26.4,26.45,26.39,26.41,601700.0,12.335,12.3583,12.3303,12.3396,601700.0
2007-06-19 09:55:00,26.4,26.43,26.38,26.43,597600.0,12.335,12.349,12.3256,12.349,597600.0
2007-06-19 10:00:00,26.42,26.43,26.41,26.41,279800.0,12.3443,12.349,12.3396,12.3396,279800.0
2007-06-19 10:05:00,26.41,26.45,26.41,26.43,447500.0,12.3396,12.3583,12.3396,12.349,447500.0
2007-06-19 10:10:00,26.43,26.44,26.36,26.38,471900.0,12.349,12.3536,12.3163,12.3256,471900.0
2007-06-19 10:15:00,26.37,26.41,26.35,26.37,668500.0,12.3209,12.3396,12.3116,12.3209,668500.0
2007-06-19 10:20:00,26.37,26.4,26.34,26.35,1048900.0,12.3209,12.335,12.3069,12.3116,1048900.0
2007-06-19 10:25:00,26.38,26.38,26.34,26.34,514900.0,12.3256,12.3256,12.3069,12.3069,514900.0
2007-06-19 10:30:00,26.34,26.39,26.34,26.35,434600.0,12.3069,12.3303,12.3069,12.3116,434600.0
2007-06-19 10:35:00,26.35,26.38,26.34,26.37,321000.0,12.3116,12.3256,12.3069,12.3209,321000.0
2007-06-19 10:40:00,26.37,26.38,26.36,26.37,281200.0,12.3209,12.3256,12.3163,12.3209,281200.0
2007-06-19 10:45:00,26.37,26.4,26.36,26.36,424400.0,12.3209,12.335,12.3163,12.3163,424400.0
2007-06-19 10:50:00,26.36,26.37,26.34,26.36,853500.0,12.3163,12.3209,12.3069,12.3163,853500.0
2007-06-19 10:55:00,26.36,26.38,26.35,26.37,912600.0,12.3163,12.3256,12.3116,12.3209,912600.0
2007-06-19 11:00:00,26.37,26.38,26.35,26.36,710100.0,12.3209,12.3256,12.3116,12.3163,710100.0
2007-06-19 11:05:00,26.36,26.38,26.36,26.37,325400.0,12.3163,12.3256,12.3163,12.3209,325400.0
2007-06-19 11:10:00,26.37,26.38,26.35,26.35,587900.0,12.3209,12.3256,12.3116,12.3116,587900.0
2007-06-19 11:15:00,26.36,26.36,26.35,26.35,537600.0,12.3163,12.3163,12.3116,12.3116,537600.0
2007-06-19 11:20:00,26.36,26.36,26.34,26.34,491700.0,12.3163,12.3163,12.3069,12.3069,491700.0
2007-06-19 11:25:00,26.34,26.35,26.26,26.3,1041700.0,12.3069,12.3116,12.2695,12.2882,1041700.0
2007-06-19 11:30:00,26.3,26.32,26.24,26.25,869400.0,12.2882,12.2976,12.2602,12.2649,869400.0
2007-06-19 11:35:00,26.24,26.28,26.24,26.25,339400.0,12.2602,12.2789,12.2602,12.2649,339400.0
2007-06-19 11:40:00,26.25,26.3,26.25,26.28,439300.0,12.2649,12.2882,12.2649,12.2789,439300.0
2007-06-19 11:45:00,26.27,26.28,26.26,26.27,139500.0,12.2742,12.2789,12.2695,12.2742,139500.0
2007-06-19 11:50:00,26.27,26.3,26.27,26.29,281700.0,12.2742,12.2882,12.2742,12.2836,281700.0
2007-06-19 11:55:00,26.29,26.31,26.29,26.29,317400.0,12.2836,12.2929,12.2836,12.2836,317400.0
2007-06-19 12:00:00,26.29,26.32,26.29,26.32,375700.0,12.2836,12.2976,12.2836,12.2976,375700.0
2007-06-19 12:05:00,26.32,26.36,26.31,26.32,274600.0,12.2976,12.3163,12.2929,12.2976,274600.0
2007-06-19 12:10:00,26.32,26.35,26.29,26.34,675300.0,12.2976,12.3116,12.2836,12.3069,675300.0
2007-06-19 12:15:00,26.33,26.34,26.3,26.3,278500.0,12.3022,12.3069,12.2882,12.2882,278500.0
2007-06-19 12:20:00,26.31,26.34,26.3,26.33,408100.0,12.2929,12.3069,12.2882,12.3022,408100.0
2007-06-19 12:25:00,26.32,26.33,26.29,26.31,307100.0,12.2976,12.3022,12.2836,12.2929,307100.0
2007-06-19 12:30:00,26.31,26.31,26.28,26.3,1101300.0,12.2929,12.2929,12.2789,12.2882,1101300.0
2007-06-19 12:35:00,26.3,26.31,26.28,26.28,230900.0,12.2882,12.2929,12.2789,12.2789,230900.0
2007-06-19 12:40:00,26.28,26.29,26.26,26.29,278300.0,12.2789,12.2836,12.2695,12.2836,278300.0
2007-06-19 12:45:00,26.28,26.3,26.25,26.27,1233600.0,12.2789,12.2882,12.2649,12.2742,1233600.0
2007-06-19 12:50:00,26.27,26.28,26.26,26.26,336000.0,12.2742,12.2789,12.2695,12.2695,336000.0
2007-06-19 12:55:00,26.26,26.27,26.24,26.24,899700.0,12.2695,12.2742,12.2602,12.2602,899700.0
2007-06-19 13:00:00,26.25,26.26,26.23,26.23,1064100.0,12.2649,12.2695,12.2555,12.2555,1064100.0
2007-06-19 13:05:00,26.23,26.23,26.18,26.2,804300.0,12.2555,12.2555,12.2322,12.2415,804300.0
2007-06-19 13:10:00,26.2,26.22,26.19,26.21,356200.0,12.2415,12.2508,12.2368,12.2462,356200.0
2007-06-19 13:15:00,26.21,26.24,26.2,26.21,267600.0,12.2462,12.2602,12.2415,12.2462,267600.0
2007-06-19 13:20:00,26.21,26.24,26.19,26.2,502300.0,12.2462,12.2602,12.2368,12.2415,502300.0
2007-06-19 13:25:00,26.21,26.22,26.19,26.19,440800.0,12.2462,12.2508,12.2368,12.2368,440800.0
2007-06-19 13:30:00,26.19,26.23,26.17,26.18,327000.0,12.2368,12.2555,12.2275,12.2322,327000.0
2007-06-19 13:35:00,26.17,26.19,26.11,26.14,1234200.0,12.2275,12.2368,12.1995,12.2135,1234200.0
2007-06-19 13:40:00,26.15,26.18,26.14,26.14,284700.0,12.2181,12.2322,12.2135,12.2135,284700.0
2007-06-19 13:45:00,26.15,26.18,26.14,26.15,430500.0,12.2181,12.2322,12.2135,12.2181,430500.0
2007-06-19 13:50:00,26.15,26.2,26.14,26.18,366200.0,12.2181,12.2415,12.2135,12.2322,366200.0
2007-06-19 13:55:00,26.17,26.19,26.15,26.16,172900.0,12.2275,12.2368,12.2181,12.2228,172900.0
2007-06-19 14:00:00,26.16,26.16,26.12,26.13,255000.0,12.2228,12.2228,12.2041,12.2088,255000.0
2007-06-19 14:05:00,26.13,26.16,26.12,26.15,365100.0,12.2088,12.2228,12.2041,12.2181,365100.0
2007-06-19 14:10:00,26.16,26.19,26.15,26.18,255300.0,12.2228,12.2368,12.2181,12.2322,255300.0
2007-06-19 14:15:00,26.19,26.19,26.12,26.14,665800.0,12.2368,12.2368,12.2041,12.2135,665800.0
2007-06-19 14:20:00,26.13,26.14,26.12,26.13,320500.0,12.2088,12.2135,12.2041,12.2088,320500.0
2007-06-19 14:25:00,26.13,26.16,26.13,26.15,369700.0,12.2088,12.2228,12.2088,12.2181,369700.0
2007-06-19 14:30:00,26.15,26.16,26.12,26.13,373700.0,12.2181,12.2228,12.2041,12.2088,373700.0
2007-06-19 14:35:00,26.13,26.13,26.1,26.12,491100.0,12.2088,12.2088,12.1948,12.2041,491100.0
2007-06-19 14:40:00,26.12,26.16,26.1,26.14,1099900.0,12.2041,12.2228,12.1948,12.2135,1099900.0
2007-06-19 14:45:00,26.15,26.18,26.14,26.17,601100.0,12.2181,12.2322,12.2135,12.2275,601100.0
2007-06-19 14:50:00,26.16,26.19,26.15,26.19,250100.0,12.2228,12.2368,12.2181,12.2368,250100.0
2007-06-19 14:55:00,26.18,26.22,26.18,26.2,912600.0,12.2322,12.2508,12.2322,12.2415,912600.0
2007-06-19 15:00:00,26.2,26.22,26.18,26.2,291000.0,12.2415,12.2508,12.2322,12.2415,291000.0
2007-06-19 15:05:00,26.19,26.23,26.18,26.23,423700.0,12.2368,12.2555,12.2322,12.2555,423700.0
2007-06-19 15:10:00,26.23,26.23,26.2,26.21,410000.0,12.2555,12.2555,12.2415,12.2462,410000.0
2007-06-19 15:15:00,26.22,26.22,26.19,26.2,626700.0,12.2508,12.2508,12.2368,12.2415,626700.0
2007-06-19 15:20:00,26.2,26.24,26.19,26.23,358000.0,12.2415,12.2602,12.2368,12.2555,358000.0
2007-06-19 15:25:00,26.23,26.24,26.2,26.2,531600.0,12.2555,12.2602,12.2415,12.2415,531600.0
2007-06-19 15:30:00,26.21,26.23,26.2,26.22,267000.0,12.2462,12.2555,12.2415,12.2508,267000.0
2007-06-19 15:35:00,26.23,26.23,26.2,26.21,578300.0,12.2555,12.2555,12.2415,12.2462,578300.0
2007-06-19 15:40:00,26.22,26.24,26.19,26.22,856600.0,12.2508,12.2602,12.2368,12.2508,856600.0
2007-06-19 15:45:00,26.23,26.25,26.14,26.24,761300.0,12.2555,12.2649,12.2135,12.2602,761300.0
2007-06-19 15:50:00,26.25,26.25,26.22,26.23,634800.0,12.2649,12.2649,12.2508,12.2555,634800.0
2007-06-19 15:55:00,26.23,26.24,26.19,26.23,1241900.0,12.2555,12.2602,12.2368,12.2555,1241900.0
2007-06-20 09:30:00,26.38,26.38,26.1,26.11,1208000.0,12.3256,12.3256,12.1948,12.1995,1208000.0
2007-06-20 09:35:00,26.12,26.14,26.05,26.08,643200.0,12.2041,12.2135,12.1714,12.1854,643200.0
2007-06-20 09:40:00,26.08,26.12,26.03,26.04,610800.0,12.1854,12.2041,12.1621,12.1667,610800.0
2007-06-20 09:45:00,26.04,26.06,26.01,26.01,562000.0,12.1667,12.1761,12.1527,12.1527,562000.0
2007-06-20 09:50:00,26.02,26.06,26.0,26.05,573000.0,12.1574,12.1761,12.1481,12.1714,573000.0
2007-06-20 09:55:00,26.04,26.08,26.04,26.05,719500.0,12.1667,12.1854,12.1667,12.1714,719500.0
2007-06-20 10:00:00,26.05,26.05,25.99,26.01,779100.0,12.1714,12.1714,12.1434,12.1527,779100.0
2007-06-20 10:05:00,26.0,26.03,26.0,26.01,584700.0,12.1481,12.1621,12.1481,12.1527,584700.0
2007-06-20 10:10:00,26.0,26.01,25.97,25.97,718100.0,12.1481,12.1527,12.134,12.134,718100.0
2007-06-20 10:15:00,25.98,26.0,25.97,25.98,684700.0,12.1387,12.1481,12.134,12.1387,684700.0
2007-06-20 10:20:00,25.97,26.02,25.97,25.98,681700.0,12.134,12.1574,12.134,12.1387,681700.0
2007-06-20 10:25:00,25.98,26.04,25.97,26.03,496400.0,12.1387,12.1667,12.134,12.1621,496400.0
2007-06-20 10:30:00,26.03,26.12,26.03,26.12,656900.0,12.1621,12.2041,12.1621,12.2041,656900.0
2007-06-20 10:35:00,26.12,26.12,26.08,26.09,542000.0,12.2041,12.2041,12.1854,12.1901,542000.0
2007-06-20 10:40:00,26.09,26.11,26.07,26.09,507600.0,12.1901,12.1995,12.1808,12.1901,507600.0
2007-06-20 10:45:00,26.08,26.1,26.04,26.04,614400.0,12.1854,12.1948,12.1667,12.1667,614400.0
2007-06-20 10:50:00,26.05,26.06,26.04,26.06,261800.0,12.1714,12.1761,12.1667,12.1761,261800.0
2007-06-20 10:55:00,26.05,26.12,26.05,26.11,581900.0,12.1714,12.2041,12.1714,12.1995,581900.0
2007-06-20 11:00:00,26.12,26.13,26.05,26.06,440400.0,12.2041,12.2088,12.1714,12.1761,440400.0
2007-06-20 11:05:00,26.06,26.09,26.06,26.09,291400.0,12.1761,12.1901,12.1761,12.1901,291400.0
2007-06-20 11:10:00,26.09,26.1,26.06,26.09,345800.0,12.1901,12.1948,12.1761,12.1901,345800.0
2007-06-20 11:15:00,26.09,26.12,26.08,26.12,240200.0,12.1901,12.2041,12.1854,12.2041,240200.0
2007-06-20 11:20:00,26.12,26.12,26.09,26.1,342100.0,12.2041,12.2041,12.1901,12.1948,342100.0
2007-06-20 11:25:00,26.09,26.1,26.07,26.08,352400.0,12.1901,12.1948,12.1808,12.1854,352400.0
2007-06-20 11:30:00,26.08,26.08,26.05,26.06,372500.0,12.1854,12.1854,12.1714,12.1761,372500.0
2007-06-20 11:35:00,26.06,26.07,26.03,26.05,376600.0,12.1761,12.1808,12.1621,12.1714,376600.0
2007-06-20 11:40:00,26.04,26.05,26.02,26.03,373600.0,12.1667,12.1714,12.1574,12.1621,373600.0
2007-06-20 11:45:00,26.04,26.05,26.02,26.03,428500.0,12.1667,12.1714,12.1574,12.1621,428500.0
2007-06-20 11:50:00,26.03,26.04,25.99,25.99,1573000.0,12.1621,12.1667,12.1434,12.1434,1573000.0
2007-06-20 11:55:00,25.99,26.0,25.95,25.97,788600.0,12.1434,12.1481,12.1247,12.134,788600.0
2007-06-20 12:00:00,25.97,25.98,25.95,25.96,644100.0,12.134,12.1387,12.1247,12.1294,644100.0
2007-06-20 12:05:00,25.95,25.96,25.93,25.95,928400.0,12.1247,12.1294,12.1154,12.1247,928400.0
2007-06-20 12:10:00,25.96,25.98,25.94,25.97,740200.0,12.1294,12.1387,12.12,12.134,740200.0
2007-06-20 12:15:00,25.97,25.98,25.94,25.96,543700.0,12.134,12.1387,12.12,12.1294,543700.0
2007-06-20 12:20:00,25.96,25.98,25.94,25.96,335700.0,12.1294,12.1387,12.12,12.1294,335700.0
2007-06-20 12:25:00,25.96,25.97,25.94,25.97,461900.0,12.1294,12.134,12.12,12.134,461900.0
2007-06-20 12:30:00,25.97,26.0,25.96,25.99,463000.0,12.134,12.1481,12.1294,12.1434,463000.0
2007-06-20 12:35:00,25.99,26.02,25.97,25.99,658500.0,12.1434,12.1574,12.134,12.1434,658500.0
2007-06-20 12:40:00,25.99,26.0,25.98,25.98,200400.0,12.1434,12.1481,12.1387,12.1387,200400.0
2007-06-20 12:45:00,25.99,25.99,25.93,25.97,816100.0,12.1434,12.1434,12.1154,12.134,816100.0
2007-06-20 12:50:00,25.96,25.99,25.96,25.99,204900.0,12.1294,12.1434,12.1294,12.1434,204900.0
2007-06-20 12:55:00,25.99,25.99,25.97,25.98,213700.0,12.1434,12.1434,12.134,12.1387,213700.0
2007-06-20 13:00:00,25.98,25.98,25.95,25.96,151100.0,12.1387,12.1387,12.1247,12.1294,151100.0
2007-06-20 13:05:00,25.95,25.96,25.93,25.93,487700.0,12.1247,12.1294,12.1154,12.1154,487700.0
2007-06-20 13:10:00,25.93,25.94,25.87,25.88,698200.0,12.1154,12.12,12.0873,12.092,698200.0
2007-06-20 13:15:00,25.89,25.91,25.87,25.87,509600.0,12.0967,12.106,12.0873,12.0873,509600.0
2007-06-20 13:20:00,25.88,25.89,25.84,25.86,456400.0,12.092,12.0967,12.0733,12.0826,456400.0
2007-06-20 13:25:00,25.86,25.88,25.84,25.86,362400.0,12.0826,12.092,12.0733,12.0826,362400.0
2007-06-20 13:30:00,25.87,25.89,25.84,25.84,725400.0,12.0873,12.0967,12.0733,12.0733,725400.0
2007-06-20 13:35:00,25.85,25.9,25.84,25.84,867700.0,12.078,12.1013,12.0733,12.0733,867700.0
2007-06-20 13:40:00,25.84,25.88,25.84,25.87,559600.0,12.0733,12.092,12.0733,12.0873,559600.0
2007-06-20 13:45:00,25.87,25.88,25.85,25.87,319200.0,12.0873,12.092,12.078,12.0873,319200.0
2007-06-20 13:50:00,25.87,25.88,25.81,25.82,1025400.0,12.0873,12.092,12.0593,12.064,1025400.0
2007-06-20 13:55:00,25.81,25.85,25.79,25.85,1074100.0,12.0593,12.078,12.0499,12.078,1074100.0
2007-06-20 14:00:00,25.85,25.92,25.84,25.89,755400.0,12.078,12.1107,12.0733,12.0967,755400.0
2007-06-20 14:05:00,25.9,25.96,25.87,25.96,766200.0,12.1013,12.1294,12.0873,12.1294,766200.0
2007-06-20 14:10:00,25.96,25.96,25.85,25.86,885200.0,12.1294,12.1294,12.078,12.0826,885200.0
2007-06-20 14:15:00,25.86,25.86,25.81,25.82,1218000.0,12.0826,12.0826,12.0593,12.064,1218000.0
2007-06-20 14:20:00,25.83,25.83,25.76,25.77,826600.0,12.0686,12.0686,12.0359,12.0406,826600.0
2007-06-20 14:25:00,25.78,25.78,25.73,25.75,1077900.0,12.0453,12.0453,12.0219,12.0312,1077900.0
2007-06-20 14:30:00,25.76,25.79,25.75,25.78,529900.0,12.0359,12.0499,12.0312,12.0453,529900.0
2007-06-20 14:35:00,25.78,25.79,25.76,25.78,726100.0,12.0453,12.0499,12.0359,12.0453,726100.0
2007-06-20 14:40:00,25.77,25.81,25.75,25.81,979500.0,12.0406,12.0593,12.0312,12.0593,979500.0
2007-06-20 14:45:00,25.81,25.86,25.79,25.84,757100.0,12.0593,12.0826,12.0499,12.0733,757100.0
2007-06-20 14:50:00,25.84,25.88,25.82,25.88,425900.0,12.0733,12.092,12.064,12.092,425900.0
2007-06-20 14:55:00,25.87,25.88,25.85,25.87,413200.0,12.0873,12.092,12.078,12.0873,413200.0
2007-06-20 15:00:00,25.87,25.88,25.82,25.83,757900.0,12.0873,12.092,12.064,12.0686,757900.0
2007-06-20 15:05:00,25.83,25.83,25.8,25.82,430800.0,12.0686,12.0686,12.0546,12.064,430800.0
2007-06-20 15:10:00,25.82,25.83,25.81,25.82,487000.0,12.064,12.0686,12.0593,12.064,487000.0
2007-06-20 15:15:00,25.82,25.83,25.8,25.81,833800.0,12.064,12.0686,12.0546,12.0593,833800.0
2007-06-20 15:20:00,25.81,25.81,25.76,25.77,1012400.0,12.0593,12.0593,12.0359,12.0406,1012400.0
2007-06-20 15:25:00,25.76,25.79,25.76,25.77,699400.0,12.0359,12.0499,12.0359,12.0406,699400.0
2007-06-20 15:30:00,25.77,25.77,25.74,25.75,990800.0,12.0406,12.0406,12.0266,12.0312,990800.0
2007-06-20 15:35:00,25.74,25.75,25.68,25.71,1065400.0,12.0266,12.0312,11.9985,12.0126,1065400.0
2007-06-20 15:40:00,25.7,25.77,25.7,25.76,1193400.0,12.0079,12.0406,12.0079,12.0359,1193400.0
2007-06-20 15:45:00,25.76,25.76,25.73,25.73,928600.0,12.0359,12.0359,12.0219,12.0219,928600.0
2007-06-20 15:50:00,25.73,25.77,25.71,25.74,1366300.0,12.0219,12.0406,12.0126,12.0266,1366300.0
2007-06-20 15:55:00,25.73,25.76,25.69,25.69,2099100.0,12.0219,12.0359,12.0032,12.0032,2099100.0
2007-06-21 09:30:00,25.74,25.8,25.7,25.75,688500.0,12.0266,12.0546,12.0079,12.0312,688500.0
2007-06-21 09:35:00,25.75,25.78,25.68,25.72,568700.0,12.0312,12.0453,11.9985,12.0172,568700.0
2007-06-21 09:40:00,25.71,25.74,25.56,25.68,1081400.0,12.0126,12.0266,11.9425,11.9985,1081400.0
2007-06-21 09:45:00,25.67,25.69,25.56,25.6,701800.0,11.9939,12.0032,11.9425,11.9612,701800.0
2007-06-21 09:50:00,25.6,25.66,25.58,25.59,587400.0,11.9612,11.9892,11.9518,11.9565,587400.0
2007-06-21 09:55:00,25.6,25.74,25.46,25.49,1350400.0,11.9612,12.0266,11.8958,11.9098,1350400.0
2007-06-21 10:00:00,25.49,25.74,25.48,25.53,768600.0,11.9098,12.0266,11.9051,11.9285,768600.0
2007-06-21 10:05:00,25.53,25.7,25.52,25.59,892100.0,11.9285,12.0079,11.9238,11.9565,892100.0
2007-06-21 10:10:00,25.59,25.61,25.5,25.59,749700.0,11.9565,11.9658,11.9144,11.9565,749700.0
2007-06-21 10:15:00,25.58,25.68,25.58,25.66,874600.0,11.9518,11.9985,11.9518,11.9892,874600.0
2007-06-21 10:20:00,25.66,25.7,25.62,25.66,975500.0,11.9892,12.0079,11.9705,11.9892,975500.0
2007-06-21 10:25:00,25.66,25.72,25.66,25.69,640600.0,11.9892,12.0172,11.9892,12.0032,640600.0
2007-06-21 10:30:00,25.68,25.7,25.63,25.64,939500.0,11.9985,12.0079,11.9752,11.9799,939500.0
2007-06-21 10:35:00,25.63,25.67,25.63,25.65,552600.0,11.9752,11.9939,11.9752,11.9845,552600.0
2007-06-21 10:40:00,25.65,25.7,25.5,25.67,795400.0,11.9845,12.0079,11.9144,11.9939,795400.0
2007-06-21 10:45:00,25.68,25.74,25.67,25.71,604200.0,11.9985,12.0266,11.9939,12.0126,604200.0
2007-06-21 10:50:00,25.72,25.77,25.71,25.76,840400.0,12.0172,12.0406,12.0126,12.0359,840400.0
2007-06-21 10:55:00,25.76,25.8,25.74,25.75,908700.0,12.0359,12.0546,12.0266,12.0312,908700.0
2007-06-21 11:00:00,25.75,25.79,25.75,25.78,1289400.0,12.0312,12.0499,12.0312,12.0453,1289400.0
2007-06-21 11:05:00,25.77,25.78,25.75,25.76,728400.0,12.0406,12.0453,12.0312,12.0359,728400.0
2007-06-21 11:10:00,25.76,25.8,25.75,25.77,674200.0,12.0359,12.0546,12.0312,12.0406,674200.0
2007-06-21 11:15:00,25.77,25.8,25.76,25.79,583100.0,12.0406,12.0546,12.0359,12.0499,583100.0
2007-06-21 11:20:00,25.78,25.85,25.77,25.78,873900.0,12.0453,12.078,12.0406,12.0453,873900.0
2007-06-21 11:25:00,25.77,25.8,25.76,25.79,674400.0,12.0406,12.0546,12.0359,12.0499,674400.0
2007-06-21 11:30:00,25.79,25.83,25.77,25.82,613800.0,12.0499,12.0686,12.0406,12.064,613800.0
2007-06-21 11:35:00,25.81,25.85,25.79,25.84,1016100.0,12.0593,12.078,12.0499,12.0733,1016100.0
2007-06-21 11:40:00,25.84,25.85,25.81,25.83,601600.0,12.0733,12.078,12.0593,12.0686,601600.0
2007-06-21 11:45:00,25.83,25.87,25.82,25.87,625600.0,12.0686,12.0873,12.064,12.0873,625600.0
2007-06-21 11:50:00,25.87,25.88,25.85,25.87,535400.0,12.0873,12.092,12.078,12.0873,535400.0
2007-06-21 11:55:00,25.87,25.88,25.84,25.84,461400.0,12.0873,12.092,12.0733,12.0733,461400.0
2007-06-21 12:00:00,25.85,25.9,25.84,25.85,876500.0,12.078,12.1013,12.0733,12.078,876500.0
2007-06-21 12:05:00,25.85,25.86,25.82,25.83,249400.0,12.078,12.0826,12.064,12.0686,249400.0
2007-06-21 12:10:00,25.83,25.84,25.81,25.81,302700.0,12.0686,12.0733,12.0593,12.0593,302700.0
2007-06-21 12:15:00,25.81,25.82,25.79,25.79,261900.0,12.0593,12.064,12.0499,12.0499,261900.0
2007-06-21 12:20:00,25.79,25.83,25.77,25.78,505600.0,12.0499,12.0686,12.0406,12.0453,505600.0
2007-06-21 12:25:00,25.78,25.8,25.76,25.77,191800.0,12.0453,12.0546,12.0359,12.0406,191800.0
2007-06-21 12:30:00,25.77,25.77,25.72,25.74,291900.0,12.0406,12.0406,12.0172,12.0266,291900.0
2007-06-21 12:35:00,25.73,25.76,25.72,25.76,257700.0,12.0219,12.0359,12.0172,12.0359,257700.0
2007-06-21 12:40:00,25.76,25.84,25.74,25.84,417900.0,12.0359,12.0733,12.0266,12.0733,417900.0
2007-06-21 12:45:00,25.83,25.84,25.81,25.82,296200.0,12.0686,12.0733,12.0593,12.064,296200.0
2007-06-21 12:50:00,25.82,25.83,25.79,25.79,164400.0,12.064,12.0686,12.0499,12.0499,164400.0
2007-06-21 12:55:00,25.79,25.82,25.78,25.81,276200.0,12.0499,12.064,12.0453,12.0593,276200.0
2007-06-21 13:00:00,25.82,25.87,25.82,25.84,452200.0,12.064,12.0873,12.064,12.0733,452200.0
2007-06-21 13:05:00,25.83,25.87,25.82,25.86,553600.0,12.0686,12.0873,12.064,12.0826,553600.0
2007-06-21 13:10:00,25.87,25.88,25.83,25.84,406400.0,12.0873,12.092,12.0686,12.0733,406400.0
2007-06-21 13:15:00,25.85,25.89,25.83,25.87,439500.0,12.078,12.0967,12.0686,12.0873,439500.0
2007-06-21 13:20:00,25.87,25.87,25.84,25.84,158500.0,12.0873,12.0873,12.0733,12.0733,158500.0
2007-06-21 13:25:00,25.85,25.86,25.83,25.85,269800.0,12.078,12.0826,12.0686,12.078,269800.0
2007-06-21 13:30:00,25.84,25.9,25.84,25.89,602200.0,12.0733,12.1013,12.0733,12.0967,602200.0
2007-06-21 13:35:00,25.9,25.9,25.88,25.88,230500.0,12.1013,12.1013,12.092,12.092,230500.0
2007-06-21 13:40:00,25.88,25.93,25.88,25.92,481500.0,12.092,12.1154,12.092,12.1107,481500.0
2007-06-21 13:45:00,25.93,25.94,25.9,25.92,342700.0,12.1154,12.12,12.1013,12.1107,342700.0
2007-06-21 13:50:00,25.92,25.94,25.9,25.9,1208200.0,12.1107,12.12,12.1013,12.1013,1208200.0
2007-06-21 13:55:00,25.9,25.96,25.9,25.95,582700.0,12.1013,12.1294,12.1013,12.1247,582700.0
2007-06-21 14:00:00,25.95,26.95,25.88,25.9,457900.0,12.1247,12.5919,12.092,12.1013,457900.0
2007-06-21 14:05:00,25.89,25.92,25.88,25.91,268300.0,12.0967,12.1107,12.092,12.106,268300.0
2007-06-21 14:10:00,25.9,25.91,25.88,25.9,222900.0,12.1013,12.106,12.092,12.1013,222900.0
2007-06-21 14:15:00,25.9,25.95,25.9,25.95,202400.0,12.1013,12.1247,12.1013,12.1247,202400.0
2007-06-21 14:20:00,25.95,25.96,25.93,25.93,185200.0,12.1247,12.1294,12.1154,12.1154,185200.0
2007-06-21 14:25:00,25.94,25.94,25.9,25.9,359700.0,12.12,12.12,12.1013,12.1013,359700.0
2007-06-21 14:30:00,25.9,25.93,25.88,25.92,598500.0,12.1013,12.1154,12.092,12.1107,598500.0
2007-06-21 14:35:00,25.92,25.95,25.91,25.92,458900.0,12.1107,12.1247,12.106,12.1107,458900.0
2007-06-21 14:40:00,25.91,25.95,25.9,25.9,372300.0,12.106,12.1247,12.1013,12.1013,372300.0
2007-06-21 14:45:00,25.91,25.91,25.86,25.88,592100.0,12.106,12.106,12.0826,12.092,592100.0
2007-06-21 14:50:00,25.87,25.92,25.85,25.85,745000.0,12.0873,12.1107,12.078,12.078,745000.0
2007-06-21 14:55:00,25.85,25.92,25.84,25.92,717800.0,12.078,12.1107,12.0733,12.1107,717800.0
2007-06-21 15:00:00,25.92,25.94,25.89,25.93,520400.0,12.1107,12.12,12.0967,12.1154,520400.0
2007-06-21 15:05:00,25.94,25.94,25.91,25.92,315300.0,12.12,12.12,12.106,12.1107,315300.0
2007-06-21 15:10:00,25.92,25.93,25.9,25.92,331700.0,12.1107,12.1154,12.1013,12.1107,331700.0
2007-06-21 15:15:00,25.92,25.96,25.91,25.93,385400.0,12.1107,12.1294,12.106,12.1154,385400.0
2007-06-21 15:20:00,25.93,25.96,25.93,25.94,379200.0,12.1154,12.1294,12.1154,12.12,379200.0
2007-06-21 15:25:00,25.94,25.95,25.94,25.95,316600.0,12.12,12.1247,12.12,12.1247,316600.0
2007-06-21 15:30:00,25.95,25.97,25.94,25.94,391800.0,12.1247,12.134,12.12,12.12,391800.0
2007-06-21 15:35:00,25.94,25.97,25.94,25.95,646100.0,12.12,12.134,12.12,12.1247,646100.0
2007-06-21 15:40:00,25.95,25.96,25.88,25.88,601000.0,12.1247,12.1294,12.092,12.092,601000.0
2007-06-21 15:45:00,25.88,25.9,25.85,25.85,1003900.0,12.092,12.1013,12.078,12.078,1003900.0
2007-06-21 15:50:00,25.85,25.88,25.83,25.87,1067500.0,12.078,12.092,12.0686,12.0873,1067500.0
2007-06-21 15:55:00,25.86,25.96,25.86,25.96,1534400.0,12.0826,12.1294,12.0826,12.1294,1534400.0
2007-06-22 09:30:00,25.77,25.88,25.75,25.79,739400.0,12.0406,12.092,12.0312,12.0499,739400.0
2007-06-22 09:35:00,25.79,25.81,25.67,25.78,739600.0,12.0499,12.0593,11.9939,12.0453,739600.0
2007-06-22 09:40:00,25.78,25.85,25.73,25.74,492400.0,12.0453,12.078,12.0219,12.0266,492400.0
2007-06-22 09:45:00,25.74,25.78,25.68,25.76,517500.0,12.0266,12.0453,11.9985,12.0359,517500.0
2007-06-22 09:50:00,25.76,25.8,25.73,25.77,389500.0,12.0359,12.0546,12.0219,12.0406,389500.0
2007-06-22 09:55:00,25.77,25.79,25.75,25.78,438900.0,12.0406,12.0499,12.0312,12.0453,438900.0
2007-06-22 10:00:00,25.78,25.78,25.72,25.74,568700.0,12.0453,12.0453,12.0172,12.0266,568700.0
2007-06-22 10:05:00,25.74,25.75,25.67,25.71,628200.0,12.0266,12.0312,11.9939,12.0126,628200.0
2007-06-22 10:10:00,25.71,25.71,25.5,25.63,776400.0,12.0126,12.0126,11.9144,11.9752,776400.0
2007-06-22 10:15:00,25.64,25.69,25.61,25.66,505000.0,11.9799,12.0032,11.9658,11.9892,505000.0
2007-06-22 10:20:00,25.66,25.7,25.65,25.68,607700.0,11.9892,12.0079,11.9845,11.9985,607700.0
2007-06-22 10:25:00,25.67,25.7,25.65,25.66,369700.0,11.9939,12.0079,11.9845,11.9892,369700.0
2007-06-22 10:30:00,25.65,25.68,25.61,25.66,708700.0,11.9845,11.9985,11.9658,11.9892,708700.0
2007-06-22 10:35:00,25.66,25.67,25.62,25.65,483000.0,11.9892,11.9939,11.9705,11.9845,483000.0
2007-06-22 10:40:00,25.65,25.68,25.64,25.67,370800.0,11.9845,11.9985,11.9799,11.9939,370800.0
2007-06-22 10:45:00,25.67,25.68,25.65,25.67,322000.0,11.9939,11.9985,11.9845,11.9939,322000.0
2007-06-22 10:50:00,25.67,25.75,25.66,25.69,487500.0,11.9939,12.0312,11.9892,12.0032,487500.0
2007-06-22 10:55:00,25.69,25.72,25.67,25.7,394000.0,12.0032,12.0172,11.9939,12.0079,394000.0
2007-06-22 11:00:00,25.7,25.71,25.64,25.67,427700.0,12.0079,12.0126,11.9799,11.9939,427700.0
2007-06-22 11:05:00,25.67,25.7,25.65,25.65,322500.0,11.9939,12.0079,11.9845,11.9845,322500.0
2007-06-22 11:10:00,25.65,25.69,25.64,25.68,165000.0,11.9845,12.0032,11.9799,11.9985,165000.0
2007-06-22 11:15:00,25.68,25.7,25.64,25.65,441700.0,11.9985,12.0079,11.9799,11.9845,441700.0
2007-06-22 11:20:00,25.64,25.65,25.62,25.65,360300.0,11.9799,11.9845,11.9705,11.9845,360300.0
2007-06-22 11:25:00,25.64,25.67,25.62,25.63,415400.0,11.9799,11.9939,11.9705,11.9752,415400.0
2007-06-22 11:30:00,25.64,25.7,25.63,25.68,433400.0,11.9799,12.0079,11.9752,11.9985,433400.0
2007-06-22 11:35:00,25.67,25.71,25.66,25.71,289500.0,11.9939,12.0126,11.9892,12.0126,289500.0
2007-06-22 11:40:00,25.71,25.74,25.66,25.68,736600.0,12.0126,12.0266,11.9892,11.9985,736600.0
2007-06-22 11:45:00,25.68,25.69,25.6,25.63,884200.0,11.9985,12.0032,11.9612,11.9752,884200.0
2007-06-22 11:50:00,25.63,25.64,25.61,25.62,261100.0,11.9752,11.9799,11.9658,11.9705,261100.0
2007-06-22 11:55:00,25.62,25.65,25.61,25.63,190300.0,11.9705,11.9845,11.9658,11.9752,190300.0
2007-06-22 12:00:00,25.64,25.65,25.63,25.65,517200.0,11.9799,11.9845,11.9752,11.9845,517200.0
2007-06-22 12:05:00,25.65,25.66,25.62,25.63,303800.0,11.9845,11.9892,11.9705,11.9752,303800.0
2007-06-22 12:10:00,25.63,25.63,25.58,25.58,498200.0,11.9752,11.9752,11.9518,11.9518,498200.0
2007-06-22 12:15:00,25.57,25.65,25.52,25.56,604200.0,11.9471,11.9845,11.9238,11.9425,604200.0
2007-06-22 12:20:00,25.56,25.58,25.53,25.57,326700.0,11.9425,11.9518,11.9285,11.9471,326700.0
2007-06-22 12:25:00,25.57,25.58,25.45,25.46,833600.0,11.9471,11.9518,11.8911,11.8958,833600.0
2007-06-22 12:30:00,25.46,25.49,25.41,25.47,1022900.0,11.8958,11.9098,11.8724,11.9004,1022900.0
2007-06-22 12:35:00,25.47,25.56,25.45,25.55,574600.0,11.9004,11.9425,11.8911,11.9378,574600.0
2007-06-22 12:40:00,25.55,25.55,25.51,25.52,344200.0,11.9378,11.9378,11.9191,11.9238,344200.0
2007-06-22 12:45:00,25.52,25.62,25.48,25.6,586200.0,11.9238,11.9705,11.9051,11.9612,586200.0
2007-06-22 12:50:00,25.6,25.62,25.57,25.58,530200.0,11.9612,11.9705,11.9471,11.9518,530200.0
2007-06-22 12:55:00,25.58,25.58,25.55,25.56,139300.0,11.9518,11.9518,11.9378,11.9425,139300.0
2007-06-22 13:00:00,25.57,25.57,25.49,25.52,471700.0,11.9471,11.9471,11.9098,11.9238,471700.0
2007-06-22 13:05:00,25.52,25.53,25.45,25.48,393900.0,11.9238,11.9285,11.8911,11.9051,393900.0
2007-06-22 13:10:00,25.48,25.51,25.45,25.46,228400.0,11.9051,11.9191,11.8911,11.8958,228400.0
2007-06-22 13:15:00,25.47,25.56,25.46,25.54,879800.0,11.9004,11.9425,11.8958,11.9331,879800.0
2007-06-22 13:20:00,25.54,25.62,25.52,25.61,567700.0,11.9331,11.9705,11.9238,11.9658,567700.0
2007-06-22 13:25:00,25.62,25.64,25.59,25.59,362400.0,11.9705,11.9799,11.9565,11.9565,362400.0
2007-06-22 13:30:00,25.59,25.62,25.54,25.57,441800.0,11.9565,11.9705,11.9331,11.9471,441800.0
2007-06-22 13:35:00,25.57,25.58,25.52,25.55,356700.0,11.9471,11.9518,11.9238,11.9378,356700.0
2007-06-22 13:40:00,25.56,25.57,25.53,25.54,233300.0,11.9425,11.9471,11.9285,11.9331,233300.0
2007-06-22 13:45:00,25.54,25.55,25.51,25.52,316900.0,11.9331,11.9378,11.9191,11.9238,316900.0
2007-06-22 13:50:00,25.53,25.53,25.46,25.48,508000.0,11.9285,11.9285,11.8958,11.9051,508000.0
2007-06-22 13:55:00,25.48,25.51,25.47,25.48,467700.0,11.9051,11.9191,11.9004,11.9051,467700.0
2007-06-22 14:00:00,25.47,25.48,25.45,25.45,249800.0,11.9004,11.9051,11.8911,11.8911,249800.0
2007-06-22 14:05:00,25.46,25.5,25.44,25.5,409100.0,11.8958,11.9144,11.8864,11.9144,409100.0
2007-06-22 14:10:00,25.49,25.55,25.49,25.54,378900.0,11.9098,11.9378,11.9098,11.9331,378900.0
2007-06-22 14:15:00,25.55,25.55,25.5,25.54,337400.0,11.9378,11.9378,11.9144,11.9331,337400.0
2007-06-22 14:20:00,25.54,25.58,25.5,25.53,522600.0,11.9331,11.9518,11.9144,11.9285,522600.0
2007-06-22 14:25:00,25.53,25.59,25.52,25.59,409300.0,11.9285,11.9565,11.9238,11.9565,409300.0
2007-06-22 14:30:00,25.58,25.59,25.51,25.52,460500.0,11.9518,11.9565,11.9191,11.9238,460500.0
2007-06-22 14:35:00,25.51,25.56,25.51,25.55,337900.0,11.9191,11.9425,11.9191,11.9378,337900.0
2007-06-22 14:40:00,25.54,25.58,25.54,25.56,344400.0,11.9331,11.9518,11.9331,11.9425,344400.0
2007-06-22 14:45:00,25.57,25.58,25.53,25.53,431200.0,11.9471,11.9518,11.9285,11.9285,431200.0
2007-06-22 14:50:00,25.53,25.58,25.53,25.55,448000.0,11.9285,11.9518,11.9285,11.9378,448000.0
2007-06-22 14:55:00,25.55,25.57,25.53,25.55,382300.0,11.9378,11.9471,11.9285,11.9378,382300.0
2007-06-22 15:00:00,25.55,25.57,25.54,25.55,435700.0,11.9378,11.9471,11.9331,11.9378,435700.0
2007-06-22 15:05:00,25.56,25.56,25.53,25.55,348500.0,11.9425,11.9425,11.9285,11.9378,348500.0
2007-06-22 15:10:00,25.55,25.56,25.54,25.54,287100.0,11.9378,11.9425,11.9331,11.9331,287100.0
2007-06-22 15:15:00,25.54,25.55,25.53,25.54,265900.0,11.9331,11.9378,11.9285,11.9331,265900.0
2007-06-22 15:20:00,25.54,25.55,25.51,25.54,478400.0,11.9331,11.9378,11.9191,11.9331,478400.0
2007-06-22 15:25:00,25.54,25.54,25.49,25.5,947700.0,11.9331,11.9331,11.9098,11.9144,947700.0
2007-06-22 15:30:00,25.5,25.52,25.45,25.46,1062500.0,11.9144,11.9238,11.8911,11.8958,1062500.0
2007-06-22 15:35:00,25.47,25.47,25.41,25.42,785000.0,11.9004,11.9004,11.8724,11.8771,785000.0
2007-06-22 15:40:00,25.43,25.5,25.4,25.41,2205500.0,11.8817,11.9144,11.8677,11.8724,2205500.0
2007-06-22 15:45:00,25.42,25.46,25.4,25.46,1345700.0,11.8771,11.8958,11.8677,11.8958,1345700.0
2007-06-22 15:50:00,25.46,25.49,25.4,25.47,2407900.0,11.8958,11.9098,11.8677,11.9004,2407900.0
2007-06-22 15:55:00,25.46,25.5,25.38,25.46,3298500.0,11.8958,11.9144,11.8584,11.8958,3298500.0
2007-06-25 09:30:00,25.5,25.6,25.49,25.57,1113100.0,11.9144,11.9612,11.9098,11.9471,1113100.0
2007-06-25 09:35:00,25.57,25.58,25.48,25.51,396500.0,11.9471,11.9518,11.9051,11.9191,396500.0
2007-06-25 09:40:00,25.51,25.58,25.5,25.52,562400.0,11.9191,11.9518,11.9144,11.9238,562400.0
2007-06-25 09:45:00,25.51,25.57,25.51,25.51,347700.0,11.9191,11.9471,11.9191,11.9191,347700.0
2007-06-25 09:50:00,25.51,25.53,25.47,25.53,412400.0,11.9191,11.9285,11.9004,11.9285,412400.0
2007-06-25 09:55:00,25.52,25.56,25.5,25.54,330500.0,11.9238,11.9425,11.9144,11.9331,330500.0
2007-06-25 10:00:00,25.55,25.58,25.53,25.54,473800.0,11.9378,11.9518,11.9285,11.9331,473800.0
2007-06-25 10:05:00,25.54,25.55,25.51,25.51,330300.0,11.9331,11.9378,11.9191,11.9191,330300.0
2007-06-25 10:10:00,25.52,25.55,25.51,25.54,327100.0,11.9238,11.9378,11.9191,11.9331,327100.0
2007-06-25 10:15:00,25.55,25.59,25.53,25.57,630900.0,11.9378,11.9565,11.9285,11.9471,630900.0
2007-06-25 10:20:00,25.58,25.6,25.57,25.59,421300.0,11.9518,11.9612,11.9471,11.9565,421300.0
2007-06-25 10:25:00,25.6,25.63,25.57,25.59,388300.0,11.9612,11.9752,11.9471,11.9565,388300.0
2007-06-25 10:30:00,25.59,25.64,25.58,25.61,382500.0,11.9565,11.9799,11.9518,11.9658,382500.0
2007-06-25 10:35:00,25.62,25.62,25.56,25.58,273600.0,11.9705,11.9705,11.9425,11.9518,273600.0
2007-06-25 10:40:00,25.57,25.6,25.55,25.58,307000.0,11.9471,11.9612,11.9378,11.9518,307000.0
2007-06-25 10:45:00,25.58,25.6,25.56,25.59,375200.0,11.9518,11.9612,11.9425,11.9565,375200.0
2007-06-25 10:50:00,25.58,25.61,25.57,25.6,625300.0,11.9518,11.9658,11.9471,11.9612,625300.0
2007-06-25 10:55:00,25.6,25.63,25.57,25.61,934900.0,11.9612,11.9752,11.9471,11.9658,934900.0
2007-06-25 11:00:00,25.61,25.66,25.58,25.63,734500.0,11.9658,11.9892,11.9518,11.9752,734500.0
2007-06-25 11:05:00,25.63,25.66,25.62,25.62,492900.0,11.9752,11.9892,11.9705,11.9705,492900.0
2007-06-25 11:10:00,25.62,25.67,25.62,25.67,266200.0,11.9705,11.9939,11.9705,11.9939,266200.0
2007-06-25 11:15:00,25.67,25.69,25.65,25.68,505100.0,11.9939,12.0032,11.9845,11.9985,505100.0
2007-06-25 11:20:00,25.68,25.68,25.65,25.66,240200.0,11.9985,11.9985,11.9845,11.9892,240200.0
2007-06-25 11:25:00,25.65,25.67,25.63,25.66,528700.0,11.9845,11.9939,11.9752,11.9892,528700.0
2007-06-25 11:30:00,25.66,25.69,25.65,25.67,235700.0,11.9892,12.0032,11.9845,11.9939,235700.0
2007-06-25 11:35:00,25.66,25.67,25.61,25.62,374100.0,11.9892,11.9939,11.9658,11.9705,374100.0
2007-06-25 11:40:00,25.63,25.64,25.6,25.61,382400.0,11.9752,11.9799,11.9612,11.9658,382400.0
2007-06-25 11:45:00,25.61,25.67,25.61,25.67,298000.0,11.9658,11.9939,11.9658,11.9939,298000.0
2007-06-25 11:50:00,25.66,25.67,25.64,25.65,257500.0,11.9892,11.9939,11.9799,11.9845,257500.0
2007-06-25 11:55:00,25.65,25.66,25.63,25.66,159100.0,11.9845,11.9892,11.9752,11.9892,159100.0
2007-06-25 12:00:00,25.65,25.68,25.65,25.66,306000.0,11.9845,11.9985,11.9845,11.9892,306000.0
2007-06-25 12:05:00,25.67,25.71,25.66,25.7,366400.0,11.9939,12.0126,11.9892,12.0079,366400.0
2007-06-25 12:10:00,25.71,25.74,25.69,25.74,510200.0,12.0126,12.0266,12.0032,12.0266,510200.0
2007-06-25 12:15:00,25.74,25.75,25.72,25.72,369300.0,12.0266,12.0312,12.0172,12.0172,369300.0
2007-06-25 12:20:00,25.72,25.73,25.71,25.72,117100.0,12.0172,12.0219,12.0126,12.0172,117100.0
2007-06-25 12:25:00,25.71,25.72,25.68,25.7,253800.0,12.0126,12.0172,11.9985,12.0079,253800.0
2007-06-25 12:30:00,25.7,25.71,25.68,25.7,368500.0,12.0079,12.0126,11.9985,12.0079,368500.0
2007-06-25 12:35:00,25.7,25.72,25.69,25.7,201600.0,12.0079,12.0172,12.0032,12.0079,201600.0
2007-06-25 12:40:00,25.69,25.7,25.68,25.69,171800.0,12.0032,12.0079,11.9985,12.0032,171800.0
2007-06-25 12:45:00,25.7,25.7,25.68,25.69,101600.0,12.0079,12.0079,11.9985,12.0032,101600.0
2007-06-25 12:50:00,25.69,25.7,25.68,25.7,287200.0,12.0032,12.0079,11.9985,12.0079,287200.0
2007-06-25 12:55:00,25.7,25.7,25.66,25.69,446900.0,12.0079,12.0079,11.9892,12.0032,446900.0
2007-06-25 13:00:00,25.68,25.69,25.65,25.65,276400.0,11.9985,12.0032,11.9845,11.9845,276400.0
2007-06-25 13:05:00,25.66,25.67,25.64,25.66,322600.0,11.9892,11.9939,11.9799,11.9892,322600.0
2007-06-25 13:10:00,25.65,25.67,25.65,25.66,129800.0,11.9845,11.9939,11.9845,11.9892,129800.0
2007-06-25 13:15:00,25.66,25.67,25.6,25.61,256400.0,11.9892,11.9939,11.9612,11.9658,256400.0
2007-06-25 13:20:00,25.61,25.65,25.6,25.64,254400.0,11.9658,11.9845,11.9612,11.9799,254400.0
2007-06-25 13:25:00,25.63,25.65,25.61,25.61,312100.0,11.9752,11.9845,11.9658,11.9658,312100.0
2007-06-25 13:30:00,25.61,25.65,25.61,25.65,314900.0,11.9658,11.9845,11.9658,11.9845,314900.0
2007-06-25 13:35:00,25.65,25.65,25.63,25.64,192800.0,11.9845,11.9845,11.9752,11.9799,192800.0
2007-06-25 13:40:00,25.65,25.65,25.62,25.62,287900.0,11.9845,11.9845,11.9705,11.9705,287900.0
2007-06-25 13:45:00,25.63,25.64,25.61,25.63,272900.0,11.9752,11.9799,11.9658,11.9752,272900.0
2007-06-25 13:50:00,25.62,25.63,25.62,25.62,99300.0,11.9705,11.9752,11.9705,11.9705,99300.0
2007-06-25 13:55:00,25.63,25.63,25.58,25.58,398400.0,11.9752,11.9752,11.9518,11.9518,398400.0
2007-06-25 14:00:00,25.58,25.6,25.57,25.59,329700.0,11.9518,11.9612,11.9471,11.9565,329700.0
2007-06-25 14:05:00,25.58,25.59,25.53,25.55,571600.0,11.9518,11.9565,11.9285,11.9378,571600.0
2007-06-25 14:10:00,25.54,25.55,25.49,25.51,718900.0,11.9331,11.9378,11.9098,11.9191,718900.0
2007-06-25 14:15:00,25.51,25.52,25.46,25.5,585600.0,11.9191,11.9238,11.8958,11.9144,585600.0
2007-06-25 14:20:00,25.5,25.52,25.49,25.5,281000.0,11.9144,11.9238,11.9098,11.9144,281000.0
2007-06-25 14:25:00,25.49,25.5,25.46,25.47,392800.0,11.9098,11.9144,11.8958,11.9004,392800.0
2007-06-25 14:30:00,25.47,25.47,25.35,25.36,738300.0,11.9004,11.9004,11.8444,11.849,738300.0
2007-06-25 14:35:00,25.36,25.43,25.36,25.41,620600.0,11.849,11.8817,11.849,11.8724,620600.0
2007-06-25 14:40:00,25.4,25.44,25.37,25.38,541700.0,11.8677,11.8864,11.8537,11.8584,541700.0
2007-06-25 14:45:00,25.38,25.42,25.34,25.34,500400.0,11.8584,11.8771,11.8397,11.8397,500400.0
2007-06-25 14:50:00,25.34,25.4,25.33,25.34,571800.0,11.8397,11.8677,11.835,11.8397,571800.0
2007-06-25 14:55:00,25.34,25.39,25.34,25.35,352400.0,11.8397,11.863,11.8397,11.8444,352400.0
2007-06-25 15:00:00,25.36,25.49,25.31,25.38,498400.0,11.849,11.9098,11.8257,11.8584,498400.0
2007-06-25 15:05:00,25.38,25.39,25.31,25.32,472000.0,11.8584,11.863,11.8257,11.8303,472000.0
2007-06-25 15:10:00,25.33,25.37,25.32,25.35,374200.0,11.835,11.8537,11.8303,11.8444,374200.0
2007-06-25 15:15:00,25.35,25.4,25.35,25.37,487500.0,11.8444,11.8677,11.8444,11.8537,487500.0
2007-06-25 15:20:00,25.38,25.45,25.38,25.45,559400.0,11.8584,11.8911,11.8584,11.8911,559400.0
2007-06-25 15:25:00,25.45,25.45,25.4,25.44,457500.0,11.8911,11.8911,11.8677,11.8864,457500.0
2007-06-25 15:30:00,25.44,25.49,25.43,25.49,511700.0,11.8864,11.9098,11.8817,11.9098,511700.0
2007-06-25 15:35:00,25.49,25.5,25.46,25.48,412800.0,11.9098,11.9144,11.8958,11.9051,412800.0
2007-06-25 15:40:00,25.49,25.49,25.39,25.41,905600.0,11.9098,11.9098,11.863,11.8724,905600.0
2007-06-25 15:45:00,25.41,25.42,25.36,25.38,620900.0,11.8724,11.8771,11.849,11.8584,620900.0
2007-06-25 15:50:00,25.38,25.44,25.37,25.39,832000.0,11.8584,11.8864,11.8537,11.863,832000.0
2007-06-25 15:55:00,25.4,25.43,25.36,25.42,1426300.0,11.8677,11.8817,11.849,11.8771,1426300.0
2007-06-26 09:30:00,25.48,25.52,25.45,25.49,806400.0,11.9051,11.9238,11.8911,11.9098,806400.0
2007-06-26 09:35:00,25.49,25.53,25.45,25.53,501500.0,11.9098,11.9285,11.8911,11.9285,501500.0
2007-06-26 09:40:00,25.53,25.56,25.51,25.54,538800.0,11.9285,11.9425,11.9191,11.9331,538800.0
2007-06-26 09:45:00,25.54,25.55,25.49,25.52,418700.0,11.9331,11.9378,11.9098,11.9238,418700.0
2007-06-26 09:50:00,25.52,25.53,25.46,25.5,347600.0,11.9238,11.9285,11.8958,11.9144,347600.0
2007-06-26 09:55:00,25.5,25.54,25.49,25.52,404800.0,11.9144,11.9331,11.9098,11.9238,404800.0
2007-06-26 10:00:00,25.52,25.55,25.47,25.54,603100.0,11.9238,11.9378,11.9004,11.9331,603100.0
2007-06-26 10:05:00,25.54,25.55,25.48,25.51,538900.0,11.9331,11.9378,11.9051,11.9191,538900.0
2007-06-26 10:10:00,25.5,25.5,25.41,25.44,635400.0,11.9144,11.9144,11.8724,11.8864,635400.0
2007-06-26 10:15:00,25.44,25.46,25.4,25.42,529500.0,11.8864,11.8958,11.8677,11.8771,529500.0
2007-06-26 10:20:00,25.41,25.45,25.36,25.43,735600.0,11.8724,11.8911,11.849,11.8817,735600.0
2007-06-26 10:25:00,25.43,25.46,25.4,25.45,768700.0,11.8817,11.8958,11.8677,11.8911,768700.0
2007-06-26 10:30:00,25.44,25.53,25.44,25.52,659200.0,11.8864,11.9285,11.8864,11.9238,659200.0
2007-06-26 10:35:00,25.52,25.68,25.5,25.66,779300.0,11.9238,11.9985,11.9144,11.9892,779300.0
2007-06-26 10:40:00,25.66,25.66,25.61,25.62,624600.0,11.9892,11.9892,11.9658,11.9705,624600.0
2007-06-26 10:45:00,25.62,25.63,25.5,25.56,1367600.0,11.9705,11.9752,11.9144,11.9425,1367600.0
2007-06-26 10:50:00,25.56,25.61,25.52,25.61,475700.0,11.9425,11.9658,11.9238,11.9658,475700.0
2007-06-26 10:55:00,25.61,25.61,25.5,25.52,515400.0,11.9658,11.9658,11.9144,11.9238,515400.0
2007-06-26 11:00:00,25.51,25.59,25.51,25.58,380600.0,11.9191,11.9565,11.9191,11.9518,380600.0
2007-06-26 11:05:00,25.58,25.62,25.57,25.6,525700.0,11.9518,11.9705,11.9471,11.9612,525700.0
2007-06-26 11:10:00,25.61,25.65,25.59,25.64,355700.0,11.9658,11.9845,11.9565,11.9799,355700.0
2007-06-26 11:15:00,25.63,25.66,25.63,25.63,552800.0,11.9752,11.9892,11.9752,11.9752,552800.0
2007-06-26 11:20:00,25.63,25.71,25.63,25.68,540700.0,11.9752,12.0126,11.9752,11.9985,540700.0
2007-06-26 11:25:00,25.67,25.68,25.65,25.67,318600.0,11.9939,11.9985,11.9845,11.9939,318600.0
2007-06-26 11:30:00,25.67,25.68,25.65,25.67,315300.0,11.9939,11.9985,11.9845,11.9939,315300.0
2007-06-26 11:35:00,25.67,25.71,25.67,25.69,376600.0,11.9939,12.0126,11.9939,12.0032,376600.0
2007-06-26 11:40:00,25.69,25.71,25.68,25.71,423600.0,12.0032,12.0126,11.9985,12.0126,423600.0
2007-06-26 11:45:00,25.7,25.74,25.69,25.72,429100.0,12.0079,12.0266,12.0032,12.0172,429100.0
2007-06-26 11:50:00,25.72,25.73,25.7,25.71,181000.0,12.0172,12.0219,12.0079,12.0126,181000.0
2007-06-26 11:55:00,25.7,25.72,25.68,25.69,359700.0,12.0079,12.0172,11.9985,12.0032,359700.0
2007-06-26 12:00:00,25.69,25.71,25.69,25.71,501400.0,12.0032,12.0126,12.0032,12.0126,501400.0
2007-06-26 12:05:00,25.71,25.71,25.67,25.67,249100.0,12.0126,12.0126,11.9939,11.9939,249100.0
2007-06-26 12:10:00,25.67,25.68,25.63,25.64,215500.0,11.9939,11.9985,11.9752,11.9799,215500.0
2007-06-26 12:15:00,25.64,25.69,25.64,25.66,358400.0,11.9799,12.0032,11.9799,11.9892,358400.0
2007-06-26 12:20:00,25.65,25.68,25.65,25.68,156600.0,11.9845,11.9985,11.9845,11.9985,156600.0
2007-06-26 12:25:00,25.67,25.7,25.67,25.69,201700.0,11.9939,12.0079,11.9939,12.0032,201700.0
2007-06-26 12:30:00,25.7,25.7,25.66,25.66,227100.0,12.0079,12.0079,11.9892,11.9892,227100.0
2007-06-26 12:35:00,25.66,25.67,25.61,25.61,354800.0,11.9892,11.9939,11.9658,11.9658,354800.0
2007-06-26 12:40:00,25.61,25.65,25.61,25.63,246800.0,11.9658,11.9845,11.9658,11.9752,246800.0
2007-06-26 12:45:00,25.63,25.66,25.63,25.65,254300.0,11.9752,11.9892,11.9752,11.9845,254300.0
2007-06-26 12:50:00,25.65,25.66,25.63,25.66,241200.0,11.9845,11.9892,11.9752,11.9892,241200.0
2007-06-26 12:55:00,25.66,25.67,25.64,25.67,267600.0,11.9892,11.9939,11.9799,11.9939,267600.0
2007-06-26 13:00:00,25.66,25.69,25.66,25.68,350000.0,11.9892,12.0032,11.9892,11.9985,350000.0
2007-06-26 13:05:00,25.67,25.69,25.67,25.69,221500.0,11.9939,12.0032,11.9939,12.0032,221500.0
2007-06-26 13:10:00,25.69,25.74,25.68,25.73,674900.0,12.0032,12.0266,11.9985,12.0219,674900.0
2007-06-26 13:15:00,25.73,25.74,25.72,25.73,225000.0,12.0219,12.0266,12.0172,12.0219,225000.0
2007-06-26 13:20:00,25.72,25.73,25.7,25.72,561600.0,12.0172,12.0219,12.0079,12.0172,561600.0
2007-06-26 13:25:00,25.72,25.73,25.7,25.71,274600.0,12.0172,12.0219,12.0079,12.0126,274600.0
2007-06-26 13:30:00,25.71,25.72,25.69,25.7,521900.0,12.0126,12.0172,12.0032,12.0079,521900.0
2007-06-26 13:35:00,25.71,25.73,25.69,25.71,407000.0,12.0126,12.0219,12.0032,12.0126,407000.0
2007-06-26 13:40:00,25.71,25.73,25.7,25.72,219600.0,12.0126,12.0219,12.0079,12.0172,219600.0
2007-06-26 13:45:00,25.72,25.73,25.68,25.68,676200.0,12.0172,12.0219,11.9985,11.9985,676200.0
2007-06-26 13:50:00,25.68,25.68,25.65,25.67,401200.0,11.9985,11.9985,11.9845,11.9939,401200.0
2007-06-26 13:55:00,25.66,25.69,25.65,25.67,268000.0,11.9892,12.0032,11.9845,11.9939,268000.0
2007-06-26 14:00:00,25.67,25.7,25.67,25.67,388500.0,11.9939,12.0079,11.9939,11.9939,388500.0
2007-06-26 14:05:00,25.68,25.72,25.67,25.7,457200.0,11.9985,12.0172,11.9939,12.0079,457200.0
2007-06-26 14:10:00,25.7,25.71,25.68,25.71,261100.0,12.0079,12.0126,11.9985,12.0126,261100.0
2007-06-26 14:15:00,25.7,25.71,25.67,25.7,339600.0,12.0079,12.0126,11.9939,12.0079,339600.0
2007-06-26 14:20:00,25.7,25.71,25.61,25.62,513200.0,12.0079,12.0126,11.9658,11.9705,513200.0
2007-06-26 14:25:00,25.63,25.65,25.62,25.64,631500.0,11.9752,11.9845,11.9705,11.9799,631500.0
2007-06-26 14:30:00,25.64,25.66,25.62,25.63,489800.0,11.9799,11.9892,11.9705,11.9752,489800.0
2007-06-26 14:35:00,25.63,25.63,25.55,25.55,623700.0,11.9752,11.9752,11.9378,11.9378,623700.0
2007-06-26 14:40:00,25.55,25.59,25.52,25.58,694600.0,11.9378,11.9565,11.9238,11.9518,694600.0
2007-06-26 14:45:00,25.59,25.6,25.56,25.6,459600.0,11.9565,11.9612,11.9425,11.9612,459600.0
2007-06-26 14:50:00,25.59,25.63,25.59,25.59,408700.0,11.9565,11.9752,11.9565,11.9565,408700.0
2007-06-26 14:55:00,25.59,25.62,25.57,25.6,603500.0,11.9565,11.9705,11.9471,11.9612,603500.0
2007-06-26 15:00:00,25.6,25.61,25.54,25.59,535000.0,11.9612,11.9658,11.9331,11.9565,535000.0
2007-06-26 15:05:00,25.59,25.61,25.57,25.58,592300.0,11.9565,11.9658,11.9471,11.9518,592300.0
2007-06-26 15:10:00,25.58,25.64,25.58,25.64,514700.0,11.9518,11.9799,11.9518,11.9799,514700.0
2007-06-26 15:15:00,25.63,25.68,25.61,25.63,592300.0,11.9752,11.9985,11.9658,11.9752,592300.0
2007-06-26 15:20:00,25.62,25.63,25.6,25.62,382300.0,11.9705,11.9752,11.9612,11.9705,382300.0
2007-06-26 15:25:00,25.62,25.64,25.6,25.63,611500.0,11.9705,11.9799,11.9612,11.9752,611500.0
2007-06-26 15:30:00,25.62,25.64,25.61,25.63,407200.0,11.9705,11.9799,11.9658,11.9752,407200.0
2007-06-26 15:35:00,25.63,25.63,25.6,25.62,271400.0,11.9752,11.9752,11.9612,11.9705,271400.0
2007-06-26 15:40:00,25.62,25.62,25.56,25.56,804400.0,11.9705,11.9705,11.9425,11.9425,804400.0
2007-06-26 15:45:00,25.57,25.58,25.55,25.56,413800.0,11.9471,11.9518,11.9378,11.9425,413800.0
2007-06-26 15:50:00,25.57,25.61,25.56,25.6,758800.0,11.9471,11.9658,11.9425,11.9612,758800.0
2007-06-26 15:55:00,25.6,25.6,25.56,25.57,872400.0,11.9612,11.9612,11.9425,11.9471,872400.0
2007-06-27 09:30:00,25.52,25.59,25.38,25.44,1166000.0,11.9238,11.9565,11.8584,11.8864,1166000.0
2007-06-27 09:35:00,25.44,25.59,25.44,25.59,444200.0,11.8864,11.9565,11.8864,11.9565,444200.0
2007-06-27 09:40:00,25.58,25.62,25.55,25.62,375600.0,11.9518,11.9705,11.9378,11.9705,375600.0
2007-06-27 09:45:00,25.62,25.67,25.61,25.64,555600.0,11.9705,11.9939,11.9658,11.9799,555600.0
2007-06-27 09:50:00,25.64,25.71,25.63,25.7,732200.0,11.9799,12.0126,11.9752,12.0079,732200.0
2007-06-27 09:55:00,25.7,25.71,25.65,25.65,525800.0,12.0079,12.0126,11.9845,11.9845,525800.0
2007-06-27 10:00:00,25.65,25.66,25.56,25.61,717500.0,11.9845,11.9892,11.9425,11.9658,717500.0
2007-06-27 10:05:00,25.61,25.67,25.6,25.65,527900.0,11.9658,11.9939,11.9612,11.9845,527900.0
2007-06-27 10:10:00,25.64,25.64,25.59,25.6,397000.0,11.9799,11.9799,11.9565,11.9612,397000.0
2007-06-27 10:15:00,25.6,25.67,25.59,25.63,584100.0,11.9612,11.9939,11.9565,11.9752,584100.0
2007-06-27 10:20:00,25.63,25.64,25.59,25.61,562100.0,11.9752,11.9799,11.9565,11.9658,562100.0
2007-06-27 10:25:00,25.62,25.73,25.61,25.73,935900.0,11.9705,12.0219,11.9658,12.0219,935900.0
2007-06-27 10:30:00,25.73,25.75,25.69,25.73,727500.0,12.0219,12.0312,12.0032,12.0219,727500.0
2007-06-27 10:35:00,25.73,25.73,25.66,25.68,693300.0,12.0219,12.0219,11.9892,11.9985,693300.0
2007-06-27 10:40:00,25.69,25.72,25.67,25.7,554100.0,12.0032,12.0172,11.9939,12.0079,554100.0
2007-06-27 10:45:00,25.69,25.71,25.6,25.62,477800.0,12.0032,12.0126,11.9612,11.9705,477800.0
2007-06-27 10:50:00,25.62,25.63,25.57,25.58,555400.0,11.9705,11.9752,11.9471,11.9518,555400.0
2007-06-27 10:55:00,25.59,25.61,25.58,25.61,308000.0,11.9565,11.9658,11.9518,11.9658,308000.0
2007-06-27 11:00:00,25.6,25.61,25.56,25.6,703700.0,11.9612,11.9658,11.9425,11.9612,703700.0
2007-06-27 11:05:00,25.59,25.62,25.59,25.59,261300.0,11.9565,11.9705,11.9565,11.9565,261300.0
2007-06-27 11:10:00,25.6,25.62,25.59,25.6,370800.0,11.9612,11.9705,11.9565,11.9612,370800.0
2007-06-27 11:15:00,25.59,25.69,25.59,25.67,771900.0,11.9565,12.0032,11.9565,11.9939,771900.0
2007-06-27 11:20:00,25.66,25.67,25.63,25.63,307300.0,11.9892,11.9939,11.9752,11.9752,307300.0
2007-06-27 11:25:00,25.64,25.64,25.6,25.61,202100.0,11.9799,11.9799,11.9612,11.9658,202100.0
2007-06-27 11:30:00,25.61,25.62,25.59,25.6,257700.0,11.9658,11.9705,11.9565,11.9612,257700.0
2007-06-27 11:35:00,25.6,25.61,25.59,25.61,288700.0,11.9612,11.9658,11.9565,11.9658,288700.0
2007-06-27 11:40:00,25.61,25.63,25.59,25.59,434300.0,11.9658,11.9752,11.9565,11.9565,434300.0
2007-06-27 11:45:00,25.59,25.6,25.58,25.59,243800.0,11.9565,11.9612,11.9518,11.9565,243800.0
2007-06-27 11:50:00,25.59,25.61,25.58,25.58,256100.0,11.9565,11.9658,11.9518,11.9518,256100.0
2007-06-27 11:55:00,25.58,25.6,25.51,25.53,426400.0,11.9518,11.9612,11.9191,11.9285,426400.0
2007-06-27 12:00:00,25.52,25.57,25.52,25.56,349700.0,11.9238,11.9471,11.9238,11.9425,349700.0
2007-06-27 12:05:00,25.56,25.59,25.54,25.55,270000.0,11.9425,11.9565,11.9331,11.9378,270000.0
2007-06-27 12:10:00,25.55,25.56,25.53,25.54,237800.0,11.9378,11.9425,11.9285,11.9331,237800.0
2007-06-27 12:15:00,25.54,25.55,25.51,25.51,149200.0,11.9331,11.9378,11.9191,11.9191,149200.0
2007-06-27 12:20:00,25.51,25.56,25.51,25.55,376100.0,11.9191,11.9425,11.9191,11.9378,376100.0
2007-06-27 12:25:00,25.55,25.56,25.53,25.56,442200.0,11.9378,11.9425,11.9285,11.9425,442200.0
2007-06-27 12:30:00,25.56,25.58,25.55,25.58,146100.0,11.9425,11.9518,11.9378,11.9518,146100.0
2007-06-27 12:35:00,25.58,25.63,25.57,25.61,434100.0,11.9518,11.9752,11.9471,11.9658,434100.0
2007-06-27 12:40:00,25.61,25.63,25.6,25.63,383800.0,11.9658,11.9752,11.9612,11.9752,383800.0
2007-06-27 12:45:00,25.63,25.65,25.61,25.64,465300.0,11.9752,11.9845,11.9658,11.9799,465300.0
2007-06-27 12:50:00,25.63,25.66,25.63,25.65,505500.0,11.9752,11.9892,11.9752,11.9845,505500.0
2007-06-27 12:55:00,25.65,25.67,25.62,25.64,323400.0,11.9845,11.9939,11.9705,11.9799,323400.0
2007-06-27 13:00:00,25.65,25.66,25.63,25.65,324000.0,11.9845,11.9892,11.9752,11.9845,324000.0
2007-06-27 13:05:00,25.64,25.65,25.63,25.64,232800.0,11.9799,11.9845,11.9752,11.9799,232800.0
2007-06-27 13:10:00,25.64,25.65,25.56,25.57,256400.0,11.9799,11.9845,11.9425,11.9471,256400.0
2007-06-27 13:15:00,25.57,25.58,25.53,25.57,364700.0,11.9471,11.9518,11.9285,11.9471,364700.0
2007-06-27 13:20:00,25.57,25.6,25.56,25.57,274800.0,11.9471,11.9612,11.9425,11.9471,274800.0
2007-06-27 13:25:00,25.58,25.58,25.51,25.51,281200.0,11.9518,11.9518,11.9191,11.9191,281200.0
2007-06-27 13:30:00,25.52,25.53,25.48,25.48,546600.0,11.9238,11.9285,11.9051,11.9051,546600.0
2007-06-27 13:35:00,25.48,25.52,25.47,25.5,445900.0,11.9051,11.9238,11.9004,11.9144,445900.0
2007-06-27 13:40:00,25.5,25.52,25.47,25.52,272300.0,11.9144,11.9238,11.9004,11.9238,272300.0
2007-06-27 13:45:00,25.52,25.53,25.51,25.51,197400.0,11.9238,11.9285,11.9191,11.9191,197400.0
2007-06-27 13:50:00,25.52,25.56,25.51,25.54,318800.0,11.9238,11.9425,11.9191,11.9331,318800.0
2007-06-27 13:55:00,25.54,25.57,25.53,25.53,201100.0,11.9331,11.9471,11.9285,11.9285,201100.0
2007-06-27 14:00:00,25.54,25.59,25.54,25.57,441700.0,11.9331,11.9565,11.9331,11.9471,441700.0
2007-06-27 14:05:00,25.57,25.57,25.51,25.53,280200.0,11.9471,11.9471,11.9191,11.9285,280200.0
2007-06-27 14:10:00,25.53,25.59,25.52,25.58,431900.0,11.9285,11.9565,11.9238,11.9518,431900.0
2007-06-27 14:15:00,25.58,25.58,25.54,25.56,224400.0,11.9518,11.9518,11.9331,11.9425,224400.0
2007-06-27 14:20:00,25.56,25.56,25.53,25.53,133000.0,11.9425,11.9425,11.9285,11.9285,133000.0
2007-06-27 14:25:00,25.53,25.57,25.53,25.56,267300.0,11.9285,11.9471,11.9285,11.9425,267300.0
2007-06-27 14:30:00,25.56,25.56,25.53,25.53,122900.0,11.9425,11.9425,11.9285,11.9285,122900.0
2007-06-27 14:35:00,25.53,25.56,25.53,25.54,215400.0,11.9285,11.9425,11.9285,11.9331,215400.0
2007-06-27 14:40:00,25.53,25.54,25.5,25.5,208100.0,11.9285,11.9331,11.9144,11.9144,208100.0
2007-06-27 14:45:00,25.51,25.56,25.5,25.54,360700.0,11.9191,11.9425,11.9144,11.9331,360700.0
2007-06-27 14:50:00,25.55,25.55,25.53,25.53,158700.0,11.9378,11.9378,11.9285,11.9285,158700.0
2007-06-27 14:55:00,25.53,25.54,25.52,25.54,114500.0,11.9285,11.9331,11.9238,11.9331,114500.0
2007-06-27 15:00:00,25.53,25.54,25.52,25.54,226300.0,11.9285,11.9331,11.9238,11.9331,226300.0
2007-06-27 15:05:00,25.54,25.57,25.53,25.55,477900.0,11.9331,11.9471,11.9285,11.9378,477900.0
2007-06-27 15:10:00,25.56,25.56,25.55,25.55,111600.0,11.9425,11.9425,11.9378,11.9378,111600.0
2007-06-27 15:15:00,25.56,25.57,25.55,25.56,349000.0,11.9425,11.9471,11.9378,11.9425,349000.0
2007-06-27 15:20:00,25.57,25.57,25.54,25.56,354500.0,11.9471,11.9471,11.9331,11.9425,354500.0
2007-06-27 15:25:00,25.56,25.58,25.55,25.58,340500.0,11.9425,11.9518,11.9378,11.9518,340500.0
2007-06-27 15:30:00,25.58,25.63,25.57,25.62,338900.0,11.9518,11.9752,11.9471,11.9705,338900.0
2007-06-27 15:35:00,25.63,25.63,25.58,25.59,386700.0,11.9752,11.9752,11.9518,11.9565,386700.0
2007-06-27 15:40:00,25.59,25.61,25.58,25.6,415800.0,11.9565,11.9658,11.9518,11.9612,415800.0
2007-06-27 15:45:00,25.6,25.63,25.59,25.61,625300.0,11.9612,11.9752,11.9565,11.9658,625300.0
2007-06-27 15:50:00,25.61,25.63,25.59,25.62,534500.0,11.9658,11.9752,11.9565,11.9705,534500.0
2007-06-27 15:55:00,25.61,25.63,25.58,25.63,797800.0,11.9658,11.9752,11.9518,11.9752,797800.0
2007-06-28 09:30:00,25.53,25.61,25.5,25.6,663600.0,11.9285,11.9658,11.9144,11.9612,663600.0
2007-06-28 09:35:00,25.6,25.71,25.59,25.67,503400.0,11.9612,12.0126,11.9565,11.9939,503400.0
2007-06-28 09:40:00,25.67,25.71,25.6,25.61,401100.0,11.9939,12.0126,11.9612,11.9658,401100.0
2007-06-28 09:45:00,25.61,25.64,25.57,25.57,746000.0,11.9658,11.9799,11.9471,11.9471,746000.0
2007-06-28 09:50:00,25.58,25.61,25.56,25.59,770500.0,11.9518,11.9658,11.9425,11.9565,770500.0
2007-06-28 09:55:00,25.6,25.66,25.57,25.61,738800.0,11.9612,11.9892,11.9471,11.9658,738800.0
2007-06-28 10:00:00,25.62,25.65,25.61,25.64,342700.0,11.9705,11.9845,11.9658,11.9799,342700.0
2007-06-28 10:05:00,25.64,25.65,25.57,25.58,213600.0,11.9799,11.9845,11.9471,11.9518,213600.0
2007-06-28 10:10:00,25.58,25.61,25.57,25.61,351100.0,11.9518,11.9658,11.9471,11.9658,351100.0
2007-06-28 10:15:00,25.61,25.62,25.58,25.58,274900.0,11.9658,11.9705,11.9518,11.9518,274900.0
2007-06-28 10:20:00,25.59,25.61,25.51,25.52,435500.0,11.9565,11.9658,11.9191,11.9238,435500.0
2007-06-28 10:25:00,25.51,25.55,25.51,25.53,362900.0,11.9191,11.9378,11.9191,11.9285,362900.0
2007-06-28 10:30:00,25.53,25.57,25.52,25.56,367900.0,11.9285,11.9471,11.9238,11.9425,367900.0
2007-06-28 10:35:00,25.57,25.57,25.53,25.53,259800.0,11.9471,11.9471,11.9285,11.9285,259800.0
2007-06-28 10:40:00,25.54,25.61,25.54,25.6,706700.0,11.9331,11.9658,11.9331,11.9612,706700.0
2007-06-28 10:45:00,25.59,25.67,25.59,25.65,928500.0,11.9565,11.9939,11.9565,11.9845,928500.0
2007-06-28 10:50:00,25.65,25.65,25.6,25.63,608500.0,11.9845,11.9845,11.9612,11.9752,608500.0
2007-06-28 10:55:00,25.62,25.63,25.59,25.6,204200.0,11.9705,11.9752,11.9565,11.9612,204200.0
2007-06-28 11:00:00,25.59,25.6,25.56,25.56,236700.0,11.9565,11.9612,11.9425,11.9425,236700.0
2007-06-28 11:05:00,25.56,25.59,25.55,25.58,179900.0,11.9425,11.9565,11.9378,11.9518,179900.0
2007-06-28 11:10:00,25.57,25.61,25.56,25.6,370400.0,11.9471,11.9658,11.9425,11.9612,370400.0
2007-06-28 11:15:00,25.61,25.63,25.59,25.62,306300.0,11.9658,11.9752,11.9565,11.9705,306300.0
2007-06-28 11:20:00,25.62,25.64,25.61,25.63,326100.0,11.9705,11.9799,11.9658,11.9752,326100.0
2007-06-28 11:25:00,25.63,25.64,25.59,25.61,285900.0,11.9752,11.9799,11.9565,11.9658,285900.0
2007-06-28 11:30:00,25.61,25.64,25.59,25.61,458200.0,11.9658,11.9799,11.9565,11.9658,458200.0
2007-06-28 11:35:00,25.6,25.62,25.59,25.6,270600.0,11.9612,11.9705,11.9565,11.9612,270600.0
2007-06-28 11:40:00,25.61,25.61,25.6,25.61,163200.0,11.9658,11.9658,11.9612,11.9658,163200.0
2007-06-28 11:45:00,25.61,25.64,25.6,25.61,242400.0,11.9658,11.9799,11.9612,11.9658,242400.0
2007-06-28 11:50:00,25.61,25.63,25.6,25.61,186200.0,11.9658,11.9752,11.9612,11.9658,186200.0
2007-06-28 11:55:00,25.6,25.62,25.58,25.61,234600.0,11.9612,11.9705,11.9518,11.9658,234600.0
2007-06-28 12:00:00,25.62,25.63,25.6,25.61,157200.0,11.9705,11.9752,11.9612,11.9658,157200.0
2007-06-28 12:05:00,25.6,25.64,25.6,25.63,192200.0,11.9612,11.9799,11.9612,11.9752,192200.0
2007-06-28 12:10:00,25.63,25.63,25.58,25.59,188700.0,11.9752,11.9752,11.9518,11.9565,188700.0
2007-06-28 12:15:00,25.59,25.59,25.58,25.58,173200.0,11.9565,11.9565,11.9518,11.9518,173200.0
2007-06-28 12:20:00,25.58,25.59,25.55,25.57,211500.0,11.9518,11.9565,11.9378,11.9471,211500.0
2007-06-28 12:25:00,25.56,25.6,25.56,25.59,198700.0,11.9425,11.9612,11.9425,11.9565,198700.0
2007-06-28 12:30:00,25.58,25.62,25.57,25.59,298300.0,11.9518,11.9705,11.9471,11.9565,298300.0
2007-06-28 12:35:00,25.6,25.63,25.59,25.6,192700.0,11.9612,11.9752,11.9565,11.9612,192700.0
2007-06-28 12:40:00,25.61,25.61,25.6,25.61,79700.0,11.9658,11.9658,11.9612,11.9658,79700.0
2007-06-28 12:45:00,25.61,25.63,25.6,25.63,88100.0,11.9658,11.9752,11.9612,11.9752,88100.0
2007-06-28 12:50:00,25.63,25.68,25.62,25.66,431000.0,11.9752,11.9985,11.9705,11.9892,431000.0
2007-06-28 12:55:00,25.66,25.66,25.63,25.64,127900.0,11.9892,11.9892,11.9752,11.9799,127900.0
2007-06-28 13:00:00,25.63,25.64,25.62,25.62,104000.0,11.9752,11.9799,11.9705,11.9705,104000.0
2007-06-28 13:05:00,25.63,25.65,25.62,25.64,189900.0,11.9752,11.9845,11.9705,11.9799,189900.0
2007-06-28 13:10:00,25.65,25.65,25.62,25.63,89900.0,11.9845,11.9845,11.9705,11.9752,89900.0
2007-06-28 13:15:00,25.63,25.66,25.62,25.66,192300.0,11.9752,11.9892,11.9705,11.9892,192300.0
2007-06-28 13:20:00,25.65,25.66,25.64,25.64,161500.0,11.9845,11.9892,11.9799,11.9799,161500.0
2007-06-28 13:25:00,25.65,25.68,25.64,25.68,209100.0,11.9845,11.9985,11.9799,11.9985,209100.0
2007-06-28 13:30:00,25.67,25.69,25.66,25.67,224800.0,11.9939,12.0032,11.9892,11.9939,224800.0
2007-06-28 13:35:00,25.68,25.72,25.67,25.71,427200.0,11.9985,12.0172,11.9939,12.0126,427200.0
2007-06-28 13:40:00,25.71,25.72,25.69,25.69,210600.0,12.0126,12.0172,12.0032,12.0032,210600.0
2007-06-28 13:45:00,25.7,25.71,25.69,25.7,139100.0,12.0079,12.0126,12.0032,12.0079,139100.0
2007-06-28 13:50:00,25.7,25.77,25.69,25.77,424000.0,12.0079,12.0406,12.0032,12.0406,424000.0
2007-06-28 13:55:00,25.76,25.77,25.72,25.73,300300.0,12.0359,12.0406,12.0172,12.0219,300300.0
2007-06-28 14:00:00,25.73,25.74,25.7,25.71,201400.0,12.0219,12.0266,12.0079,12.0126,201400.0
2007-06-28 14:05:00,25.71,25.74,25.69,25.73,155500.0,12.0126,12.0266,12.0032,12.0219,155500.0
2007-06-28 14:10:00,25.72,25.74,25.69,25.72,165200.0,12.0172,12.0266,12.0032,12.0172,165200.0
2007-06-28 14:15:00,25.72,25.83,25.65,25.78,832000.0,12.0172,12.0686,11.9845,12.0453,832000.0
2007-06-28 14:20:00,25.78,25.8,25.75,25.77,537700.0,12.0453,12.0546,12.0312,12.0406,537700.0
2007-06-28 14:25:00,25.77,25.78,25.72,25.74,592400.0,12.0406,12.0453,12.0172,12.0266,592400.0
2007-06-28 14:30:00,25.73,25.74,25.62,25.63,500600.0,12.0219,12.0266,11.9705,11.9752,500600.0
2007-06-28 14:35:00,25.62,25.68,25.62,25.64,417800.0,11.9705,11.9985,11.9705,11.9799,417800.0
2007-06-28 14:40:00,25.64,25.77,25.64,25.76,499000.0,11.9799,12.0406,11.9799,12.0359,499000.0
2007-06-28 14:45:00,25.76,25.79,25.75,25.77,501800.0,12.0359,12.0499,12.0312,12.0406,501800.0
2007-06-28 14:50:00,25.77,25.79,25.75,25.76,494800.0,12.0406,12.0499,12.0312,12.0359,494800.0
2007-06-28 14:55:00,25.76,25.78,25.75,25.77,439300.0,12.0359,12.0453,12.0312,12.0406,439300.0
2007-06-28 15:00:00,25.77,25.77,25.73,25.75,782900.0,12.0406,12.0406,12.0219,12.0312,782900.0
2007-06-28 15:05:00,25.75,25.78,25.73,25.78,558100.0,12.0312,12.0453,12.0219,12.0453,558100.0
2007-06-28 15:10:00,25.78,25.79,25.76,25.78,456400.0,12.0453,12.0499,12.0359,12.0453,456400.0
2007-06-28 15:15:00,25.77,25.82,25.77,25.78,456500.0,12.0406,12.064,12.0406,12.0453,456500.0
2007-06-28 15:20:00,25.78,25.79,25.74,25.78,677800.0,12.0453,12.0499,12.0266,12.0453,677800.0
2007-06-28 15:25:00,25.78,25.79,25.74,25.76,504600.0,12.0453,12.0499,12.0266,12.0359,504600.0
2007-06-28 15:30:00,25.75,25.78,25.74,25.75,484600.0,12.0312,12.0453,12.0266,12.0312,484600.0
2007-06-28 15:35:00,25.75,25.77,25.72,25.74,617300.0,12.0312,12.0406,12.0172,12.0266,617300.0
2007-06-28 15:40:00,25.74,25.74,25.6,25.61,1517800.0,12.0266,12.0266,11.9612,11.9658,1517800.0
2007-06-28 15:45:00,25.6,25.75,25.6,25.64,991700.0,11.9612,12.0312,11.9612,11.9799,991700.0
2007-06-28 15:50:00,25.65,25.68,25.64,25.67,816900.0,11.9845,11.9985,11.9799,11.9939,816900.0
2007-06-28 15:55:00,25.67,25.78,25.63,25.63,1100100.0,11.9939,12.0453,11.9752,11.9752,1100100.0
2007-06-29 09:30:00,25.77,25.78,25.64,25.67,1009500.0,12.0406,12.0453,11.9799,11.9939,1009500.0
2007-06-29 09:35:00,25.67,25.68,25.6,25.64,407900.0,11.9939,11.9985,11.9612,11.9799,407900.0
2007-06-29 09:40:00,25.63,25.65,25.58,25.63,337300.0,11.9752,11.9845,11.9518,11.9752,337300.0
2007-06-29 09:45:00,25.62,25.63,25.59,25.6,393700.0,11.9705,11.9752,11.9565,11.9612,393700.0
2007-06-29 09:50:00,25.61,25.61,25.55,25.6,466700.0,11.9658,11.9658,11.9378,11.9612,466700.0
2007-06-29 09:55:00,25.6,25.64,25.56,25.63,684400.0,11.9612,11.9799,11.9425,11.9752,684400.0
2007-06-29 10:00:00,25.63,25.65,25.59,25.59,4081000.0,11.9752,11.9845,11.9565,11.9565,4081000.0
2007-06-29 10:05:00,25.6,25.6,25.55,25.57,413500.0,11.9612,11.9612,11.9378,11.9471,413500.0
2007-06-29 10:10:00,25.57,25.6,25.56,25.59,184400.0,11.9471,11.9612,11.9425,11.9565,184400.0
2007-06-29 10:15:00,25.59,25.63,25.59,25.61,256800.0,11.9565,11.9752,11.9565,11.9658,256800.0
2007-06-29 10:20:00,25.61,25.62,25.56,25.58,829400.0,11.9658,11.9705,11.9425,11.9518,829400.0
2007-06-29 10:25:00,25.58,25.63,25.58,25.61,161300.0,11.9518,11.9752,11.9518,11.9658,161300.0
2007-06-29 10:30:00,25.61,25.65,25.6,25.63,420400.0,11.9658,11.9845,11.9612,11.9752,420400.0
2007-06-29 10:35:00,25.63,25.65,25.62,25.63,197700.0,11.9752,11.9845,11.9705,11.9752,197700.0
2007-06-29 10:40:00,25.63,25.65,25.62,25.64,241700.0,11.9752,11.9845,11.9705,11.9799,241700.0
2007-06-29 10:45:00,25.63,25.64,25.63,25.64,123300.0,11.9752,11.9799,11.9752,11.9799,123300.0
2007-06-29 10:50:00,25.64,25.64,25.61,25.63,191800.0,11.9799,11.9799,11.9658,11.9752,191800.0
2007-06-29 10:55:00,25.63,25.64,25.6,25.61,208600.0,11.9752,11.9799,11.9612,11.9658,208600.0
2007-06-29 11:00:00,25.61,25.62,25.59,25.59,240600.0,11.9658,11.9705,11.9565,11.9565,240600.0
2007-06-29 11:05:00,25.59,25.6,25.57,25.57,361800.0,11.9565,11.9612,11.9471,11.9471,361800.0
2007-06-29 11:10:00,25.57,25.58,25.56,25.58,207400.0,11.9471,11.9518,11.9425,11.9518,207400.0
2007-06-29 11:15:00,25.58,25.6,25.57,25.59,163000.0,11.9518,11.9612,11.9471,11.9565,163000.0
2007-06-29 11:20:00,25.59,25.6,25.57,25.58,176900.0,11.9565,11.9612,11.9471,11.9518,176900.0
2007-06-29 11:25:00,25.58,25.59,25.57,25.59,203400.0,11.9518,11.9565,11.9471,11.9565,203400.0
2007-06-29 11:30:00,25.59,25.63,25.58,25.61,338800.0,11.9565,11.9752,11.9518,11.9658,338800.0
2007-06-29 11:35:00,25.62,25.62,25.6,25.62,192800.0,11.9705,11.9705,11.9612,11.9705,192800.0
2007-06-29 11:40:00,25.63,25.64,25.61,25.61,236500.0,11.9752,11.9799,11.9658,11.9658,236500.0
2007-06-29 11:45:00,25.61,25.62,25.59,25.62,224200.0,11.9658,11.9705,11.9565,11.9705,224200.0
2007-06-29 11:50:00,25.61,25.62,25.58,25.61,233000.0,11.9658,11.9705,11.9518,11.9658,233000.0
2007-06-29 11:55:00,25.6,25.61,25.54,25.55,468700.0,11.9612,11.9658,11.9331,11.9378,468700.0
2007-06-29 12:00:00,25.55,25.56,25.52,25.52,299000.0,11.9378,11.9425,11.9238,11.9238,299000.0
2007-06-29 12:05:00,25.52,25.56,25.51,25.52,324900.0,11.9238,11.9425,11.9191,11.9238,324900.0
2007-06-29 12:10:00,25.53,25.53,25.5,25.51,254900.0,11.9285,11.9285,11.9144,11.9191,254900.0
2007-06-29 12:15:00,25.51,25.52,25.5,25.52,432800.0,11.9191,11.9238,11.9144,11.9238,432800.0
2007-06-29 12:20:00,25.52,25.53,25.5,25.51,416900.0,11.9238,11.9285,11.9144,11.9191,416900.0
2007-06-29 12:25:00,25.51,25.54,25.5,25.52,280400.0,11.9191,11.9331,11.9144,11.9238,280400.0
2007-06-29 12:30:00,25.52,25.53,25.47,25.48,768500.0,11.9238,11.9285,11.9004,11.9051,768500.0
2007-06-29 12:35:00,25.48,25.49,25.43,25.46,384800.0,11.9051,11.9098,11.8817,11.8958,384800.0
2007-06-29 12:40:00,25.46,25.5,25.46,25.49,331500.0,11.8958,11.9144,11.8958,11.9098,331500.0
2007-06-29 12:45:00,25.49,25.51,25.48,25.49,246600.0,11.9098,11.9191,11.9051,11.9098,246600.0
2007-06-29 12:50:00,25.49,25.52,25.49,25.51,394400.0,11.9098,11.9238,11.9098,11.9191,394400.0
2007-06-29 12:55:00,25.5,25.51,25.48,25.49,195000.0,11.9144,11.9191,11.9051,11.9098,195000.0
2007-06-29 13:00:00,25.49,25.52,25.47,25.5,279700.0,11.9098,11.9238,11.9004,11.9144,279700.0
2007-06-29 13:05:00,25.5,25.51,25.46,25.47,380400.0,11.9144,11.9191,11.8958,11.9004,380400.0
2007-06-29 13:10:00,25.46,25.5,25.46,25.48,408300.0,11.8958,11.9144,11.8958,11.9051,408300.0
2007-06-29 13:15:00,25.49,25.5,25.46,25.49,548700.0,11.9098,11.9144,11.8958,11.9098,548700.0
2007-06-29 13:20:00,25.49,25.51,25.48,25.48,383700.0,11.9098,11.9191,11.9051,11.9051,383700.0
2007-06-29 13:25:00,25.49,25.5,25.47,25.48,287300.0,11.9098,11.9144,11.9004,11.9051,287300.0
2007-06-29 13:30:00,25.48,25.5,25.47,25.49,269200.0,11.9051,11.9144,11.9004,11.9098,269200.0
2007-06-29 13:35:00,25.49,25.52,25.48,25.49,452400.0,11.9098,11.9238,11.9051,11.9098,452400.0
2007-06-29 13:40:00,25.49,25.51,25.48,25.49,335900.0,11.9098,11.9191,11.9051,11.9098,335900.0
2007-06-29 13:45:00,25.49,25.56,25.49,25.56,457200.0,11.9098,11.9425,11.9098,11.9425,457200.0
2007-06-29 13:50:00,25.56,25.57,25.54,25.55,248500.0,11.9425,11.9471,11.9331,11.9378,248500.0
2007-06-29 13:55:00,25.55,25.58,25.54,25.55,353800.0,11.9378,11.9518,11.9331,11.9378,353800.0
2007-06-29 14:00:00,25.56,25.56,25.5,25.52,608200.0,11.9425,11.9425,11.9144,11.9238,608200.0
2007-06-29 14:05:00,25.52,25.53,25.45,25.48,621000.0,11.9238,11.9285,11.8911,11.9051,621000.0
2007-06-29 14:10:00,25.48,25.51,25.44,25.5,482100.0,11.9051,11.9191,11.8864,11.9144,482100.0
2007-06-29 14:15:00,25.5,25.53,25.49,25.52,401300.0,11.9144,11.9285,11.9098,11.9238,401300.0
2007-06-29 14:20:00,25.51,25.54,25.5,25.51,551800.0,11.9191,11.9331,11.9144,11.9191,551800.0
2007-06-29 14:25:00,25.52,25.54,25.49,25.5,426400.0,11.9238,11.9331,11.9098,11.9144,426400.0
2007-06-29 14:30:00,25.5,25.53,25.47,25.51,576800.0,11.9144,11.9285,11.9004,11.9191,576800.0
2007-06-29 14:35:00,25.5,25.56,25.5,25.54,276600.0,11.9144,11.9425,11.9144,11.9331,276600.0
2007-06-29 14:40:00,25.53,25.59,25.52,25.56,545600.0,11.9285,11.9565,11.9238,11.9425,545600.0
2007-06-29 14:45:00,25.56,25.58,25.54,25.55,357400.0,11.9425,11.9518,11.9331,11.9378,357400.0
2007-06-29 14:50:00,25.55,25.57,25.53,25.56,418300.0,11.9378,11.9471,11.9285,11.9425,418300.0
2007-06-29 14:55:00,25.55,25.58,25.53,25.58,351600.0,11.9378,11.9518,11.9285,11.9518,351600.0
2007-06-29 15:00:00,25.58,25.59,25.51,25.51,699900.0,11.9518,11.9565,11.9191,11.9191,699900.0
2007-06-29 15:05:00,25.51,25.54,25.42,25.48,1006700.0,11.9191,11.9331,11.8771,11.9051,1006700.0
2007-06-29 15:10:00,25.47,25.49,25.38,25.39,785600.0,11.9004,11.9098,11.8584,11.863,785600.0
2007-06-29 15:15:00,25.39,25.47,25.38,25.46,863000.0,11.863,11.9004,11.8584,11.8958,863000.0
2007-06-29 15:20:00,25.45,25.48,25.44,25.44,500400.0,11.8911,11.9051,11.8864,11.8864,500400.0
2007-06-29 15:25:00,25.44,25.45,25.36,25.38,670200.0,11.8864,11.8911,11.849,11.8584,670200.0
2007-06-29 15:30:00,25.37,25.42,25.37,25.42,458100.0,11.8537,11.8771,11.8537,11.8771,458100.0
2007-06-29 15:35:00,25.41,25.52,25.4,25.51,712400.0,11.8724,11.9238,11.8677,11.9191,712400.0
2007-06-29 15:40:00,25.51,25.57,25.5,25.55,1990200.0,11.9191,11.9471,11.9144,11.9378,1990200.0
2007-06-29 15:45:00,25.55,25.56,25.52,25.56,583600.0,11.9378,11.9425,11.9238,11.9425,583600.0
2007-06-29 15:50:00,25.56,25.57,25.53,25.54,955400.0,11.9425,11.9471,11.9285,11.9331,955400.0
2007-06-29 15:55:00,25.54,25.56,25.52,25.56,1122700.0,11.9331,11.9425,11.9238,11.9425,1122700.0
2007-07-03 09:30:00,25.79,25.9,25.77,25.88,874700.0,12.0499,12.1013,12.0406,12.092,874700.0
2007-07-03 09:35:00,25.87,25.88,25.81,25.87,395200.0,12.0873,12.092,12.0593,12.0873,395200.0
2007-07-03 09:40:00,25.88,25.95,25.86,25.92,531600.0,12.092,12.1247,12.0826,12.1107,531600.0
2007-07-03 09:45:00,25.92,25.93,25.89,25.89,269400.0,12.1107,12.1154,12.0967,12.0967,269400.0
2007-07-03 09:50:00,25.9,25.92,25.89,25.91,214000.0,12.1013,12.1107,12.0967,12.106,214000.0
2007-07-03 09:55:00,25.91,25.94,25.9,25.93,206500.0,12.106,12.12,12.1013,12.1154,206500.0
2007-07-03 10:00:00,25.93,25.96,25.9,25.91,565100.0,12.1154,12.1294,12.1013,12.106,565100.0
2007-07-03 10:05:00,25.91,25.92,25.89,25.9,322500.0,12.106,12.1107,12.0967,12.1013,322500.0
2007-07-03 10:10:00,25.91,25.94,25.9,25.91,493300.0,12.106,12.12,12.1013,12.106,493300.0
2007-07-03 10:15:00,25.91,25.92,25.9,25.92,226000.0,12.106,12.1107,12.1013,12.1107,226000.0
2007-07-03 10:20:00,25.92,25.92,25.91,25.92,417200.0,12.1107,12.1107,12.106,12.1107,417200.0
2007-07-03 10:25:00,25.91,25.92,25.9,25.91,239100.0,12.106,12.1107,12.1013,12.106,239100.0
2007-07-03 10:30:00,25.92,25.93,25.91,25.92,447800.0,12.1107,12.1154,12.106,12.1107,447800.0
2007-07-03 10:35:00,25.91,25.94,25.91,25.94,349200.0,12.106,12.12,12.106,12.12,349200.0
2007-07-03 10:40:00,25.94,25.94,25.92,25.93,207300.0,12.12,12.12,12.1107,12.1154,207300.0
2007-07-03 10:45:00,25.92,25.93,25.91,25.92,214500.0,12.1107,12.1154,12.106,12.1107,214500.0
2007-07-03 10:50:00,25.91,25.92,25.89,25.91,542500.0,12.106,12.1107,12.0967,12.106,542500.0
2007-07-03 10:55:00,25.91,25.92,25.9,25.91,248000.0,12.106,12.1107,12.1013,12.106,248000.0
2007-07-03 11:00:00,25.91,25.92,25.9,25.91,307700.0,12.106,12.1107,12.1013,12.106,307700.0
2007-07-03 11:05:00,25.9,25.91,25.88,25.89,331100.0,12.1013,12.106,12.092,12.0967,331100.0
2007-07-03 11:10:00,25.89,25.9,25.88,25.88,296700.0,12.0967,12.1013,12.092,12.092,296700.0
2007-07-03 11:15:00,25.88,25.9,25.87,25.88,440300.0,12.092,12.1013,12.0873,12.092,440300.0
2007-07-03 11:20:00,25.88,25.89,25.87,25.89,296300.0,12.092,12.0967,12.0873,12.0967,296300.0
2007-07-03 11:25:00,25.88,25.92,25.88,25.89,386900.0,12.092,12.1107,12.092,12.0967,386900.0
2007-07-03 11:30:00,25.89,25.91,25.88,25.9,385500.0,12.0967,12.106,12.092,12.1013,385500.0
2007-07-03 11:35:00,25.9,25.91,25.87,25.89,287900.0,12.1013,12.106,12.0873,12.0967,287900.0
2007-07-03 11:40:00,25.89,25.92,25.89,25.89,224200.0,12.0967,12.1107,12.0967,12.0967,224200.0
2007-07-03 11:45:00,25.9,25.9,25.88,25.88,205000.0,12.1013,12.1013,12.092,12.092,205000.0
2007-07-03 11:50:00,25.89,25.89,25.87,25.87,359400.0,12.0967,12.0967,12.0873,12.0873,359400.0
2007-07-03 11:55:00,25.87,25.88,25.85,25.86,328800.0,12.0873,12.092,12.078,12.0826,328800.0
2007-07-03 12:00:00,25.86,25.87,25.84,25.86,512900.0,12.0826,12.0873,12.0733,12.0826,512900.0
2007-07-03 12:05:00,25.87,25.88,25.84,25.86,537400.0,12.0873,12.092,12.0733,12.0826,537400.0
2007-07-03 12:10:00,25.87,25.87,25.84,25.85,348300.0,12.0873,12.0873,12.0733,12.078,348300.0
2007-07-03 12:15:00,25.85,25.86,25.84,25.86,292500.0,12.078,12.0826,12.0733,12.0826,292500.0
2007-07-03 12:20:00,25.86,25.9,25.86,25.86,508100.0,12.0826,12.1013,12.0826,12.0826,508100.0
2007-07-03 12:25:00,25.86,25.87,25.82,25.82,210500.0,12.0826,12.0873,12.064,12.064,210500.0
2007-07-03 12:30:00,25.82,25.85,25.82,25.83,792300.0,12.064,12.078,12.064,12.0686,792300.0
2007-07-03 12:35:00,25.82,25.85,25.81,25.83,750500.0,12.064,12.078,12.0593,12.0686,750500.0
2007-07-03 12:40:00,25.84,25.84,25.81,25.82,522900.0,12.0733,12.0733,12.0593,12.064,522900.0
2007-07-03 12:45:00,25.83,25.84,25.79,25.8,590400.0,12.0686,12.0733,12.0499,12.0546,590400.0
2007-07-03 12:50:00,25.8,25.82,25.79,25.8,566900.0,12.0546,12.064,12.0499,12.0546,566900.0
2007-07-03 12:55:00,25.79,25.84,25.79,25.83,433100.0,12.0499,12.0733,12.0499,12.0686,433100.0
2007-07-05 09:30:00,25.81,25.85,25.73,25.82,1115500.0,12.0593,12.078,12.0219,12.064,1115500.0
2007-07-05 09:35:00,25.82,25.83,25.78,25.8,598400.0,12.064,12.0686,12.0453,12.0546,598400.0
2007-07-05 09:40:00,25.81,25.84,25.8,25.84,303800.0,12.0593,12.0733,12.0546,12.0733,303800.0
2007-07-05 09:45:00,25.83,25.89,25.82,25.89,459100.0,12.0686,12.0967,12.064,12.0967,459100.0
2007-07-05 09:50:00,25.88,25.97,25.88,25.91,783300.0,12.092,12.134,12.092,12.106,783300.0
2007-07-05 09:55:00,25.91,25.93,25.89,25.9,403000.0,12.106,12.1154,12.0967,12.1013,403000.0
2007-07-05 10:00:00,25.9,25.92,25.89,25.91,583800.0,12.1013,12.1107,12.0967,12.106,583800.0
2007-07-05 10:05:00,25.91,25.93,25.89,25.91,575500.0,12.106,12.1154,12.0967,12.106,575500.0
2007-07-05 10:10:00,25.91,25.92,25.87,25.88,525000.0,12.106,12.1107,12.0873,12.092,525000.0
2007-07-05 10:15:00,25.88,25.91,25.87,25.89,406900.0,12.092,12.106,12.0873,12.0967,406900.0
2007-07-05 10:20:00,25.89,25.91,25.88,25.89,551500.0,12.0967,12.106,12.092,12.0967,551500.0
2007-07-05 10:25:00,25.89,25.91,25.88,25.9,391800.0,12.0967,12.106,12.092,12.1013,391800.0
2007-07-05 10:30:00,25.91,25.96,25.9,25.95,406500.0,12.106,12.1294,12.1013,12.1247,406500.0
2007-07-05 10:35:00,25.95,25.96,25.93,25.95,325700.0,12.1247,12.1294,12.1154,12.1247,325700.0
2007-07-05 10:40:00,25.95,25.96,25.94,25.95,241100.0,12.1247,12.1294,12.12,12.1247,241100.0
2007-07-05 10:45:00,25.95,25.96,25.94,25.94,304100.0,12.1247,12.1294,12.12,12.12,304100.0
2007-07-05 10:50:00,25.94,25.96,25.92,25.92,561800.0,12.12,12.1294,12.1107,12.1107,561800.0
2007-07-05 10:55:00,25.93,25.95,25.92,25.94,201900.0,12.1154,12.1247,12.1107,12.12,201900.0
2007-07-05 11:00:00,25.94,25.95,25.93,25.95,378400.0,12.12,12.1247,12.1154,12.1247,378400.0
2007-07-05 11:05:00,25.95,25.98,25.94,25.95,501100.0,12.1247,12.1387,12.12,12.1247,501100.0
2007-07-05 11:10:00,25.95,25.96,25.94,25.95,269600.0,12.1247,12.1294,12.12,12.1247,269600.0
2007-07-05 11:15:00,25.94,25.99,25.94,25.98,256000.0,12.12,12.1434,12.12,12.1387,256000.0
2007-07-05 11:20:00,25.99,26.03,25.98,26.0,1014600.0,12.1434,12.1621,12.1387,12.1481,1014600.0
2007-07-05 11:25:00,25.99,26.02,25.99,26.01,282600.0,12.1434,12.1574,12.1434,12.1527,282600.0
2007-07-05 11:30:00,26.01,26.02,25.98,25.99,315800.0,12.1527,12.1574,12.1387,12.1434,315800.0
2007-07-05 11:35:00,26.0,26.02,25.99,26.01,100700.0,12.1481,12.1574,12.1434,12.1527,100700.0
2007-07-05 11:40:00,26.02,26.1,26.01,26.09,1167600.0,12.1574,12.1948,12.1527,12.1901,1167600.0
2007-07-05 11:45:00,26.09,26.1,26.02,26.04,609600.0,12.1901,12.1948,12.1574,12.1667,609600.0
2007-07-05 11:50:00,26.04,26.06,26.0,26.01,321200.0,12.1667,12.1761,12.1481,12.1527,321200.0
2007-07-05 11:55:00,26.0,26.01,25.97,25.98,367300.0,12.1481,12.1527,12.134,12.1387,367300.0
2007-07-05 12:00:00,25.98,26.02,25.98,26.0,207400.0,12.1387,12.1574,12.1387,12.1481,207400.0
2007-07-05 12:05:00,26.01,26.04,25.98,26.04,240800.0,12.1527,12.1667,12.1387,12.1667,240800.0
2007-07-05 12:10:00,26.04,26.05,25.97,25.99,428600.0,12.1667,12.1714,12.134,12.1434,428600.0
2007-07-05 12:15:00,25.99,26.01,25.96,25.98,277000.0,12.1434,12.1527,12.1294,12.1387,277000.0
2007-07-05 12:20:00,25.98,26.01,25.97,25.98,178300.0,12.1387,12.1527,12.134,12.1387,178300.0
2007-07-05 12:25:00,25.98,26.01,25.95,25.96,288400.0,12.1387,12.1527,12.1247,12.1294,288400.0
2007-07-05 12:30:00,25.96,25.98,25.91,25.92,367500.0,12.1294,12.1387,12.106,12.1107,367500.0
2007-07-05 12:35:00,25.91,25.93,25.87,25.88,582500.0,12.106,12.1154,12.0873,12.092,582500.0
2007-07-05 12:40:00,25.88,25.9,25.87,25.9,143000.0,12.092,12.1013,12.0873,12.1013,143000.0
2007-07-05 12:45:00,25.9,25.92,25.88,25.91,386600.0,12.1013,12.1107,12.092,12.106,386600.0
2007-07-05 12:50:00,25.91,25.95,25.91,25.92,291000.0,12.106,12.1247,12.106,12.1107,291000.0
2007-07-05 12:55:00,25.93,25.94,25.89,25.91,239500.0,12.1154,12.12,12.0967,12.106,239500.0
2007-07-05 13:00:00,25.91,25.94,25.91,25.93,134300.0,12.106,12.12,12.106,12.1154,134300.0
2007-07-05 13:05:00,25.93,25.93,25.89,25.9,134200.0,12.1154,12.1154,12.0967,12.1013,134200.0
2007-07-05 13:10:00,25.9,25.94,25.89,25.93,265100.0,12.1013,12.12,12.0967,12.1154,265100.0
2007-07-05 13:15:00,25.94,25.95,25.92,25.95,141800.0,12.12,12.1247,12.1107,12.1247,141800.0
2007-07-05 13:20:00,25.94,25.95,25.92,25.93,146400.0,12.12,12.1247,12.1107,12.1154,146400.0
2007-07-05 13:25:00,25.93,25.94,25.84,25.93,92200.0,12.1154,12.12,12.0733,12.1154,92200.0
2007-07-05 13:30:00,25.93,25.96,25.92,25.94,286300.0,12.1154,12.1294,12.1107,12.12,286300.0
2007-07-05 13:35:00,25.94,25.98,25.93,25.94,198500.0,12.12,12.1387,12.1154,12.12,198500.0
2007-07-05 13:40:00,25.94,25.96,25.91,25.93,349300.0,12.12,12.1294,12.106,12.1154,349300.0
2007-07-05 13:45:00,25.92,25.94,25.91,25.94,96100.0,12.1107,12.12,12.106,12.12,96100.0
2007-07-05 13:50:00,25.94,25.95,25.93,25.94,103400.0,12.12,12.1247,12.1154,12.12,103400.0
2007-07-05 13:55:00,25.94,25.95,25.92,25.92,223000.0,12.12,12.1247,12.1107,12.1107,223000.0
2007-07-05 14:00:00,25.93,25.93,25.91,25.92,198600.0,12.1154,12.1154,12.106,12.1107,198600.0
2007-07-05 14:05:00,25.92,25.93,25.91,25.91,78600.0,12.1107,12.1154,12.106,12.106,78600.0
2007-07-05 14:10:00,25.92,25.92,25.9,25.91,130600.0,12.1107,12.1107,12.1013,12.106,130600.0
2007-07-05 14:15:00,25.91,25.94,25.9,25.93,480100.0,12.106,12.12,12.1013,12.1154,480100.0
2007-07-05 14:20:00,25.93,25.93,25.91,25.92,173200.0,12.1154,12.1154,12.106,12.1107,173200.0
2007-07-05 14:25:00,25.93,25.93,25.91,25.93,187700.0,12.1154,12.1154,12.106,12.1154,187700.0
2007-07-05 14:30:00,25.92,25.94,25.92,25.94,184100.0,12.1107,12.12,12.1107,12.12,184100.0
2007-07-05 14:35:00,25.94,25.94,25.92,25.92,188300.0,12.12,12.12,12.1107,12.1107,188300.0
2007-07-05 14:40:00,25.92,25.93,25.91,25.92,103300.0,12.1107,12.1154,12.106,12.1107,103300.0
2007-07-05 14:45:00,25.92,25.93,25.91,25.91,235400.0,12.1107,12.1154,12.106,12.106,235400.0
2007-07-05 14:50:00,25.91,25.92,25.91,25.91,183400.0,12.106,12.1107,12.106,12.106,183400.0
2007-07-05 14:55:00,25.92,25.92,25.89,25.92,290700.0,12.1107,12.1107,12.0967,12.1107,290700.0
2007-07-05 15:00:00,25.92,25.92,25.9,25.9,168400.0,12.1107,12.1107,12.1013,12.1013,168400.0
2007-07-05 15:05:00,25.9,25.91,25.89,25.91,375100.0,12.1013,12.106,12.0967,12.106,375100.0
2007-07-05 15:10:00,25.91,25.92,25.91,25.92,267600.0,12.106,12.1107,12.106,12.1107,267600.0
2007-07-05 15:15:00,25.91,25.94,25.91,25.92,554000.0,12.106,12.12,12.106,12.1107,554000.0
2007-07-05 15:20:00,25.92,25.92,25.91,25.91,220000.0,12.1107,12.1107,12.106,12.106,220000.0
2007-07-05 15:25:00,25.92,25.92,25.9,25.91,253700.0,12.1107,12.1107,12.1013,12.106,253700.0
2007-07-05 15:30:00,25.91,25.92,25.9,25.91,246100.0,12.106,12.1107,12.1013,12.106,246100.0
2007-07-05 15:35:00,25.92,25.92,25.91,25.92,287400.0,12.1107,12.1107,12.106,12.1107,287400.0
2007-07-05 15:40:00,25.92,25.92,25.91,25.91,276300.0,12.1107,12.1107,12.106,12.106,276300.0
2007-07-05 15:45:00,25.92,25.93,25.91,25.93,391400.0,12.1107,12.1154,12.106,12.1154,391400.0
2007-07-05 15:50:00,25.92,25.94,25.91,25.92,441800.0,12.1107,12.12,12.106,12.1107,441800.0
2007-07-05 15:55:00,25.92,25.93,25.9,25.92,566900.0,12.1107,12.1154,12.1013,12.1107,566900.0
2007-07-06 09:30:00,25.87,25.93,25.86,25.91,528300.0,12.0873,12.1154,12.0826,12.106,528300.0
2007-07-06 09:35:00,25.92,25.92,25.83,25.85,384100.0,12.1107,12.1107,12.0686,12.078,384100.0
2007-07-06 09:40:00,25.85,25.88,25.81,25.82,370300.0,12.078,12.092,12.0593,12.064,370300.0
2007-07-06 09:45:00,25.81,25.84,25.78,25.83,464700.0,12.0593,12.0733,12.0453,12.0686,464700.0
2007-07-06 09:50:00,25.84,25.86,25.81,25.82,358000.0,12.0733,12.0826,12.0593,12.064,358000.0
2007-07-06 09:55:00,25.82,25.88,25.82,25.86,321100.0,12.064,12.092,12.064,12.0826,321100.0
2007-07-06 10:00:00,25.86,25.92,25.85,25.92,357600.0,12.0826,12.1107,12.078,12.1107,357600.0
2007-07-06 10:05:00,25.92,25.95,25.9,25.93,308700.0,12.1107,12.1247,12.1013,12.1154,308700.0
2007-07-06 10:10:00,25.93,25.94,25.88,25.9,325300.0,12.1154,12.12,12.092,12.1013,325300.0
2007-07-06 10:15:00,25.89,25.93,25.87,25.92,561700.0,12.0967,12.1154,12.0873,12.1107,561700.0
2007-07-06 10:20:00,25.91,25.92,25.88,25.9,213500.0,12.106,12.1107,12.092,12.1013,213500.0
2007-07-06 10:25:00,25.9,25.91,25.87,25.89,333000.0,12.1013,12.106,12.0873,12.0967,333000.0
2007-07-06 10:30:00,25.89,25.91,25.88,25.9,214300.0,12.0967,12.106,12.092,12.1013,214300.0
2007-07-06 10:35:00,25.9,25.9,25.85,25.87,309200.0,12.1013,12.1013,12.078,12.0873,309200.0
2007-07-06 10:40:00,25.87,25.87,25.83,25.86,378200.0,12.0873,12.0873,12.0686,12.0826,378200.0
2007-07-06 10:45:00,25.86,25.89,25.85,25.86,236200.0,12.0826,12.0967,12.078,12.0826,236200.0
2007-07-06 10:50:00,25.86,25.91,25.86,25.89,278000.0,12.0826,12.106,12.0826,12.0967,278000.0
2007-07-06 10:55:00,25.9,25.9,25.86,25.87,224400.0,12.1013,12.1013,12.0826,12.0873,224400.0
2007-07-06 11:00:00,25.88,25.89,25.85,25.87,264500.0,12.092,12.0967,12.078,12.0873,264500.0
2007-07-06 11:05:00,25.86,25.88,25.83,25.85,276700.0,12.0826,12.092,12.0686,12.078,276700.0
2007-07-06 11:10:00,25.85,25.89,25.85,25.86,365600.0,12.078,12.0967,12.078,12.0826,365600.0
2007-07-06 11:15:00,25.86,25.88,25.86,25.87,123300.0,12.0826,12.092,12.0826,12.0873,123300.0
2007-07-06 11:20:00,25.87,25.88,25.86,25.86,105300.0,12.0873,12.092,12.0826,12.0826,105300.0
2007-07-06 11:25:00,25.86,25.87,25.84,25.86,116100.0,12.0826,12.0873,12.0733,12.0826,116100.0
2007-07-06 11:30:00,25.85,25.89,25.85,25.88,333000.0,12.078,12.0967,12.078,12.092,333000.0
2007-07-06 11:35:00,25.88,25.91,25.88,25.91,206600.0,12.092,12.106,12.092,12.106,206600.0
2007-07-06 11:40:00,25.91,25.92,25.89,25.89,209300.0,12.106,12.1107,12.0967,12.0967,209300.0
2007-07-06 11:45:00,25.89,25.9,25.89,25.89,69300.0,12.0967,12.1013,12.0967,12.0967,69300.0
2007-07-06 11:50:00,25.89,25.9,25.87,25.89,169200.0,12.0967,12.1013,12.0873,12.0967,169200.0
2007-07-06 11:55:00,25.89,25.89,25.84,25.85,348800.0,12.0967,12.0967,12.0733,12.078,348800.0
2007-07-06 12:00:00,25.84,25.86,25.84,25.84,247600.0,12.0733,12.0826,12.0733,12.0733,247600.0
2007-07-06 12:05:00,25.84,25.85,25.82,25.82,210200.0,12.0733,12.078,12.064,12.064,210200.0
2007-07-06 12:10:00,25.82,25.84,25.81,25.81,231900.0,12.064,12.0733,12.0593,12.0593,231900.0
2007-07-06 12:15:00,25.82,25.83,25.79,25.8,379200.0,12.064,12.0686,12.0499,12.0546,379200.0
2007-07-06 12:20:00,25.8,25.81,25.75,25.78,406000.0,12.0546,12.0593,12.0312,12.0453,406000.0
2007-07-06 12:25:00,25.77,25.79,25.74,25.78,280800.0,12.0406,12.0499,12.0266,12.0453,280800.0
2007-07-06 12:30:00,25.77,25.79,25.76,25.77,203200.0,12.0406,12.0499,12.0359,12.0406,203200.0
2007-07-06 12:35:00,25.77,25.79,25.76,25.78,186500.0,12.0406,12.0499,12.0359,12.0453,186500.0
2007-07-06 12:40:00,25.77,25.78,25.77,25.78,62000.0,12.0406,12.0453,12.0406,12.0453,62000.0
2007-07-06 12:45:00,25.77,25.78,25.76,25.77,97900.0,12.0406,12.0453,12.0359,12.0406,97900.0
2007-07-06 12:50:00,25.76,25.78,25.76,25.77,101600.0,12.0359,12.0453,12.0359,12.0406,101600.0
2007-07-06 12:55:00,25.77,25.8,25.77,25.79,153500.0,12.0406,12.0546,12.0406,12.0499,153500.0
2007-07-06 13:00:00,25.79,25.8,25.77,25.77,94000.0,12.0499,12.0546,12.0406,12.0406,94000.0
2007-07-06 13:05:00,25.77,25.78,25.76,25.77,74300.0,12.0406,12.0453,12.0359,12.0406,74300.0
2007-07-06 13:10:00,25.77,25.78,25.77,25.77,122700.0,12.0406,12.0453,12.0406,12.0406,122700.0
2007-07-06 13:15:00,25.77,25.78,25.77,25.77,49800.0,12.0406,12.0453,12.0406,12.0406,49800.0
2007-07-06 13:20:00,25.78,25.78,25.77,25.78,45100.0,12.0453,12.0453,12.0406,12.0453,45100.0
2007-07-06 13:25:00,25.78,25.78,25.77,25.77,137900.0,12.0453,12.0453,12.0406,12.0406,137900.0
2007-07-06 13:30:00,25.77,25.78,25.72,25.72,412900.0,12.0406,12.0453,12.0172,12.0172,412900.0
2007-07-06 13:35:00,25.72,25.74,25.7,25.74,326800.0,12.0172,12.0266,12.0079,12.0266,326800.0
2007-07-06 13:40:00,25.74,25.75,25.72,25.72,131500.0,12.0266,12.0312,12.0172,12.0172,131500.0
2007-07-06 13:45:00,25.72,25.74,25.71,25.74,183000.0,12.0172,12.0266,12.0126,12.0266,183000.0
2007-07-06 13:50:00,25.74,25.75,25.73,25.75,133900.0,12.0266,12.0312,12.0219,12.0312,133900.0
2007-07-06 13:55:00,25.75,25.76,25.72,25.75,306000.0,12.0312,12.0359,12.0172,12.0312,306000.0
2007-07-06 14:00:00,25.76,25.77,25.73,25.76,345200.0,12.0359,12.0406,12.0219,12.0359,345200.0
2007-07-06 14:05:00,25.77,25.79,25.76,25.79,84300.0,12.0406,12.0499,12.0359,12.0499,84300.0
2007-07-06 14:10:00,25.78,25.81,25.78,25.81,262200.0,12.0453,12.0593,12.0453,12.0593,262200.0
2007-07-06 14:15:00,25.81,25.82,25.79,25.81,157600.0,12.0593,12.064,12.0499,12.0593,157600.0
2007-07-06 14:20:00,25.8,25.81,25.78,25.79,182900.0,12.0546,12.0593,12.0453,12.0499,182900.0
2007-07-06 14:25:00,25.79,25.81,25.79,25.81,202300.0,12.0499,12.0593,12.0499,12.0593,202300.0
2007-07-06 14:30:00,25.8,25.83,25.8,25.83,201100.0,12.0546,12.0686,12.0546,12.0686,201100.0
2007-07-06 14:35:00,25.83,25.86,25.82,25.84,253200.0,12.0686,12.0826,12.064,12.0733,253200.0
2007-07-06 14:40:00,25.84,25.87,25.83,25.86,286100.0,12.0733,12.0873,12.0686,12.0826,286100.0
2007-07-06 14:45:00,25.87,25.87,25.84,25.85,296100.0,12.0873,12.0873,12.0733,12.078,296100.0
2007-07-06 14:50:00,25.86,25.87,25.85,25.85,361200.0,12.0826,12.0873,12.078,12.078,361200.0
2007-07-06 14:55:00,25.85,25.87,25.85,25.86,145100.0,12.078,12.0873,12.078,12.0826,145100.0
2007-07-06 15:00:00,25.86,25.88,25.86,25.88,176500.0,12.0826,12.092,12.0826,12.092,176500.0
2007-07-06 15:05:00,25.87,25.91,25.87,25.89,343900.0,12.0873,12.106,12.0873,12.0967,343900.0
2007-07-06 15:10:00,25.89,25.92,25.88,25.89,451200.0,12.0967,12.1107,12.092,12.0967,451200.0
2007-07-06 15:15:00,25.89,25.9,25.88,25.89,175500.0,12.0967,12.1013,12.092,12.0967,175500.0
2007-07-06 15:20:00,25.9,25.91,25.88,25.88,219200.0,12.1013,12.106,12.092,12.092,219200.0
2007-07-06 15:25:00,25.89,25.92,25.88,25.91,400400.0,12.0967,12.1107,12.092,12.106,400400.0
2007-07-06 15:30:00,25.91,25.93,25.89,25.9,401200.0,12.106,12.1154,12.0967,12.1013,401200.0
2007-07-06 15:35:00,25.89,25.92,25.89,25.9,277800.0,12.0967,12.1107,12.0967,12.1013,277800.0
2007-07-06 15:40:00,25.9,25.94,25.89,25.92,634100.0,12.1013,12.12,12.0967,12.1107,634100.0
2007-07-06 15:45:00,25.92,25.94,25.92,25.93,489200.0,12.1107,12.12,12.1107,12.1154,489200.0
2007-07-06 15:50:00,25.93,25.93,25.87,25.87,487400.0,12.1154,12.1154,12.0873,12.0873,487400.0
2007-07-06 15:55:00,25.87,25.92,25.87,25.91,905700.0,12.0873,12.1107,12.0873,12.106,905700.0
2007-07-09 09:30:00,25.91,25.95,25.88,25.9,581800.0,12.106,12.1247,12.092,12.1013,581800.0
2007-07-09 09:35:00,25.9,25.9,25.84,25.88,310400.0,12.1013,12.1013,12.0733,12.092,310400.0
2007-07-09 09:40:00,25.87,25.97,25.87,25.95,393200.0,12.0873,12.134,12.0873,12.1247,393200.0
2007-07-09 09:45:00,25.95,25.96,25.91,25.93,403200.0,12.1247,12.1294,12.106,12.1154,403200.0
2007-07-09 09:50:00,25.93,25.95,25.91,25.91,214500.0,12.1154,12.1247,12.106,12.106,214500.0
2007-07-09 09:55:00,25.91,25.92,25.9,25.9,262900.0,12.106,12.1107,12.1013,12.1013,262900.0
2007-07-09 10:00:00,25.91,25.91,25.88,25.91,230700.0,12.106,12.106,12.092,12.106,230700.0
2007-07-09 10:05:00,25.91,25.91,25.89,25.9,192400.0,12.106,12.106,12.0967,12.1013,192400.0
2007-07-09 10:10:00,25.91,25.91,25.89,25.91,242900.0,12.106,12.106,12.0967,12.106,242900.0
2007-07-09 10:15:00,25.91,25.92,25.9,25.92,286000.0,12.106,12.1107,12.1013,12.1107,286000.0
2007-07-09 10:20:00,25.92,25.98,25.91,25.97,680700.0,12.1107,12.1387,12.106,12.134,680700.0
2007-07-09 10:25:00,25.97,25.98,25.92,25.95,274000.0,12.134,12.1387,12.1107,12.1247,274000.0
2007-07-09 10:30:00,25.95,25.97,25.92,25.95,372400.0,12.1247,12.134,12.1107,12.1247,372400.0
2007-07-09 10:35:00,25.95,25.95,25.91,25.94,337100.0,12.1247,12.1247,12.106,12.12,337100.0
2007-07-09 10:40:00,25.94,25.94,25.9,25.92,257800.0,12.12,12.12,12.1013,12.1107,257800.0
2007-07-09 10:45:00,25.92,25.93,25.87,25.87,504900.0,12.1107,12.1154,12.0873,12.0873,504900.0
2007-07-09 10:50:00,25.87,25.9,25.87,25.88,355700.0,12.0873,12.1013,12.0873,12.092,355700.0
2007-07-09 10:55:00,25.88,25.9,25.86,25.87,379400.0,12.092,12.1013,12.0826,12.0873,379400.0
2007-07-09 11:00:00,25.87,25.9,25.86,25.9,162100.0,12.0873,12.1013,12.0826,12.1013,162100.0
2007-07-09 11:05:00,25.89,25.91,25.86,25.88,239900.0,12.0967,12.106,12.0826,12.092,239900.0
2007-07-09 11:10:00,25.88,25.88,25.83,25.85,340100.0,12.092,12.092,12.0686,12.078,340100.0
2007-07-09 11:15:00,25.85,25.86,25.84,25.85,206800.0,12.078,12.0826,12.0733,12.078,206800.0
2007-07-09 11:20:00,25.84,25.86,25.83,25.84,320800.0,12.0733,12.0826,12.0686,12.0733,320800.0
2007-07-09 11:25:00,25.85,25.89,25.85,25.88,323900.0,12.078,12.0967,12.078,12.092,323900.0
2007-07-09 11:30:00,25.88,25.89,25.87,25.88,211100.0,12.092,12.0967,12.0873,12.092,211100.0
2007-07-09 11:35:00,25.88,25.88,25.86,25.86,175400.0,12.092,12.092,12.0826,12.0826,175400.0
2007-07-09 11:40:00,25.88,25.88,25.84,25.84,131900.0,12.092,12.092,12.0733,12.0733,131900.0
2007-07-09 11:45:00,25.84,25.85,25.83,25.83,197000.0,12.0733,12.078,12.0686,12.0686,197000.0
2007-07-09 11:50:00,25.83,25.85,25.81,25.84,387900.0,12.0686,12.078,12.0593,12.0733,387900.0
2007-07-09 11:55:00,25.84,25.87,25.83,25.85,235400.0,12.0733,12.0873,12.0686,12.078,235400.0
2007-07-09 12:00:00,25.85,25.88,25.85,25.86,180600.0,12.078,12.092,12.078,12.0826,180600.0
2007-07-09 12:05:00,25.86,25.88,25.85,25.87,190200.0,12.0826,12.092,12.078,12.0873,190200.0
2007-07-09 12:10:00,25.86,25.86,25.84,25.86,206600.0,12.0826,12.0826,12.0733,12.0826,206600.0
2007-07-09 12:15:00,25.85,25.87,25.85,25.86,93000.0,12.078,12.0873,12.078,12.0826,93000.0
2007-07-09 12:20:00,25.86,25.86,25.84,25.85,96900.0,12.0826,12.0826,12.0733,12.078,96900.0
2007-07-09 12:25:00,25.85,25.87,25.85,25.86,222400.0,12.078,12.0873,12.078,12.0826,222400.0
2007-07-09 12:30:00,25.85,25.88,25.85,25.87,170800.0,12.078,12.092,12.078,12.0873,170800.0
2007-07-09 12:35:00,25.86,25.87,25.83,25.85,182800.0,12.0826,12.0873,12.0686,12.078,182800.0
2007-07-09 12:40:00,25.84,25.85,25.83,25.84,35500.0,12.0733,12.078,12.0686,12.0733,35500.0
2007-07-09 12:45:00,25.83,25.85,25.83,25.84,205000.0,12.0686,12.078,12.0686,12.0733,205000.0
2007-07-09 12:50:00,25.84,25.87,25.84,25.87,192000.0,12.0733,12.0873,12.0733,12.0873,192000.0
2007-07-09 12:55:00,25.87,25.89,25.86,25.88,222300.0,12.0873,12.0967,12.0826,12.092,222300.0
2007-07-09 13:00:00,25.88,25.9,25.86,25.86,314700.0,12.092,12.1013,12.0826,12.0826,314700.0
2007-07-09 13:05:00,25.86,25.87,25.85,25.85,96900.0,12.0826,12.0873,12.078,12.078,96900.0
2007-07-09 13:10:00,25.85,25.89,25.85,25.87,365000.0,12.078,12.0967,12.078,12.0873,365000.0
2007-07-09 13:15:00,25.86,25.87,25.85,25.86,252900.0,12.0826,12.0873,12.078,12.0826,252900.0
2007-07-09 13:20:00,25.85,25.87,25.83,25.84,290900.0,12.078,12.0873,12.0686,12.0733,290900.0
2007-07-09 13:25:00,25.85,25.86,25.83,25.84,444300.0,12.078,12.0826,12.0686,12.0733,444300.0
2007-07-09 13:30:00,25.85,25.85,25.83,25.83,370800.0,12.078,12.078,12.0686,12.0686,370800.0
2007-07-09 13:35:00,25.84,25.84,25.81,25.82,255300.0,12.0733,12.0733,12.0593,12.064,255300.0
2007-07-09 13:40:00,25.82,25.83,25.81,25.83,232300.0,12.064,12.0686,12.0593,12.0686,232300.0
2007-07-09 13:45:00,25.83,25.83,25.82,25.83,119700.0,12.0686,12.0686,12.064,12.0686,119700.0
2007-07-09 13:50:00,25.83,25.86,25.82,25.85,244600.0,12.0686,12.0826,12.064,12.078,244600.0
2007-07-09 13:55:00,25.84,25.86,25.84,25.86,121900.0,12.0733,12.0826,12.0733,12.0826,121900.0
2007-07-09 14:00:00,25.86,25.87,25.83,25.84,201900.0,12.0826,12.0873,12.0686,12.0733,201900.0
2007-07-09 14:05:00,25.84,25.84,25.81,25.83,146600.0,12.0733,12.0733,12.0593,12.0686,146600.0
2007-07-09 14:10:00,25.82,25.83,25.82,25.82,83500.0,12.064,12.0686,12.064,12.064,83500.0
2007-07-09 14:15:00,25.82,25.83,25.8,25.82,281300.0,12.064,12.0686,12.0546,12.064,281300.0
2007-07-09 14:20:00,25.82,25.85,25.81,25.84,332700.0,12.064,12.078,12.0593,12.0733,332700.0
2007-07-09 14:25:00,25.85,25.85,25.78,25.78,537100.0,12.078,12.078,12.0453,12.0453,537100.0
2007-07-09 14:30:00,25.78,25.79,25.77,25.78,248600.0,12.0453,12.0499,12.0406,12.0453,248600.0
2007-07-09 14:35:00,25.78,25.8,25.78,25.78,327000.0,12.0453,12.0546,12.0453,12.0453,327000.0
2007-07-09 14:40:00,25.79,25.82,25.78,25.81,177200.0,12.0499,12.064,12.0453,12.0593,177200.0
2007-07-09 14:45:00,25.82,25.84,25.81,25.81,265900.0,12.064,12.0733,12.0593,12.0593,265900.0
2007-07-09 14:50:00,25.82,25.84,25.81,25.83,160400.0,12.064,12.0733,12.0593,12.0686,160400.0
2007-07-09 14:55:00,25.83,25.85,25.83,25.84,186400.0,12.0686,12.078,12.0686,12.0733,186400.0
2007-07-09 15:00:00,25.84,25.86,25.8,25.85,454000.0,12.0733,12.0826,12.0546,12.078,454000.0
2007-07-09 15:05:00,25.85,25.88,25.84,25.84,324100.0,12.078,12.092,12.0733,12.0733,324100.0
2007-07-09 15:10:00,25.85,25.86,25.83,25.86,193300.0,12.078,12.0826,12.0686,12.0826,193300.0
2007-07-09 15:15:00,25.85,25.89,25.85,25.89,233900.0,12.078,12.0967,12.078,12.0967,233900.0
2007-07-09 15:20:00,25.89,25.91,25.87,25.88,888400.0,12.0967,12.106,12.0873,12.092,888400.0
2007-07-09 15:25:00,25.89,25.89,25.85,25.88,754000.0,12.0967,12.0967,12.078,12.092,754000.0
2007-07-09 15:30:00,25.88,25.89,25.86,25.88,261100.0,12.092,12.0967,12.0826,12.092,261100.0
2007-07-09 15:35:00,25.88,25.89,25.87,25.89,232200.0,12.092,12.0967,12.0873,12.0967,232200.0
2007-07-09 15:40:00,25.88,25.9,25.86,25.89,768900.0,12.092,12.1013,12.0826,12.0967,768900.0
2007-07-09 15:45:00,25.88,25.91,25.88,25.9,343800.0,12.092,12.106,12.092,12.1013,343800.0
2007-07-09 15:50:00,25.89,25.89,25.86,25.88,453100.0,12.0967,12.0967,12.0826,12.092,453100.0
2007-07-09 15:55:00,25.87,25.89,25.85,25.87,575400.0,12.0873,12.0967,12.078,12.0873,575400.0
2007-07-10 09:30:00,25.77,25.83,25.73,25.77,781600.0,12.0406,12.0686,12.0219,12.0406,781600.0
2007-07-10 09:35:00,25.77,25.85,25.77,25.79,448500.0,12.0406,12.078,12.0406,12.0499,448500.0
2007-07-10 09:40:00,25.8,25.8,25.73,25.77,322400.0,12.0546,12.0546,12.0219,12.0406,322400.0
2007-07-10 09:45:00,25.77,25.79,25.75,25.77,320600.0,12.0406,12.0499,12.0312,12.0406,320600.0
2007-07-10 09:50:00,25.77,25.79,25.75,25.78,641000.0,12.0406,12.0499,12.0312,12.0453,641000.0
2007-07-10 09:55:00,25.78,25.8,25.78,25.8,639200.0,12.0453,12.0546,12.0453,12.0546,639200.0
2007-07-10 10:00:00,25.8,25.81,25.78,25.79,431500.0,12.0546,12.0593,12.0453,12.0499,431500.0
2007-07-10 10:05:00,25.8,25.8,25.77,25.79,301200.0,12.0546,12.0546,12.0406,12.0499,301200.0
2007-07-10 10:10:00,25.79,25.79,25.78,25.78,309200.0,12.0499,12.0499,12.0453,12.0453,309200.0
2007-07-10 10:15:00,25.78,25.79,25.77,25.78,550500.0,12.0453,12.0499,12.0406,12.0453,550500.0
2007-07-10 10:20:00,25.77,25.78,25.74,25.77,365300.0,12.0406,12.0453,12.0266,12.0406,365300.0
2007-07-10 10:25:00,25.77,25.78,25.74,25.74,432400.0,12.0406,12.0453,12.0266,12.0266,432400.0
2007-07-10 10:30:00,25.75,25.76,25.74,25.74,321600.0,12.0312,12.0359,12.0266,12.0266,321600.0
2007-07-10 10:35:00,25.74,25.8,25.72,25.74,789100.0,12.0266,12.0546,12.0172,12.0266,789100.0
2007-07-10 10:40:00,25.75,25.75,25.69,25.69,359500.0,12.0312,12.0312,12.0032,12.0032,359500.0
2007-07-10 10:45:00,25.7,25.73,25.68,25.69,512900.0,12.0079,12.0219,11.9985,12.0032,512900.0
2007-07-10 10:50:00,25.7,25.75,25.69,25.72,303300.0,12.0079,12.0312,12.0032,12.0172,303300.0
2007-07-10 10:55:00,25.73,25.77,25.73,25.75,278900.0,12.0219,12.0406,12.0219,12.0312,278900.0
2007-07-10 11:00:00,25.76,25.79,25.75,25.78,197600.0,12.0359,12.0499,12.0312,12.0453,197600.0
2007-07-10 11:05:00,25.78,25.81,25.77,25.79,330600.0,12.0453,12.0593,12.0406,12.0499,330600.0
2007-07-10 11:10:00,25.8,25.83,25.78,25.83,295000.0,12.0546,12.0686,12.0453,12.0686,295000.0
2007-07-10 11:15:00,25.83,25.88,25.82,25.85,662400.0,12.0686,12.092,12.064,12.078,662400.0
2007-07-10 11:20:00,25.85,25.88,25.84,25.86,343500.0,12.078,12.092,12.0733,12.0826,343500.0
2007-07-10 11:25:00,25.86,25.89,25.85,25.88,293500.0,12.0826,12.0967,12.078,12.092,293500.0
2007-07-10 11:30:00,25.87,25.89,25.86,25.87,199400.0,12.0873,12.0967,12.0826,12.0873,199400.0
2007-07-10 11:35:00,25.86,25.88,25.85,25.86,346900.0,12.0826,12.092,12.078,12.0826,346900.0
2007-07-10 11:40:00,25.86,25.88,25.84,25.87,226800.0,12.0826,12.092,12.0733,12.0873,226800.0
2007-07-10 11:45:00,25.87,25.87,25.85,25.86,306600.0,12.0873,12.0873,12.078,12.0826,306600.0
2007-07-10 11:50:00,25.86,25.86,25.84,25.85,82100.0,12.0826,12.0826,12.0733,12.078,82100.0
2007-07-10 11:55:00,25.84,25.86,25.83,25.85,177500.0,12.0733,12.0826,12.0686,12.078,177500.0
2007-07-10 12:00:00,25.86,25.87,25.86,25.86,77700.0,12.0826,12.0873,12.0826,12.0826,77700.0
2007-07-10 12:05:00,25.87,25.87,25.85,25.85,120000.0,12.0873,12.0873,12.078,12.078,120000.0
2007-07-10 12:10:00,25.85,25.86,25.8,25.81,356500.0,12.078,12.0826,12.0546,12.0593,356500.0
2007-07-10 12:15:00,25.82,25.83,25.8,25.82,125800.0,12.064,12.0686,12.0546,12.064,125800.0
2007-07-10 12:20:00,25.82,25.84,25.82,25.83,119000.0,12.064,12.0733,12.064,12.0686,119000.0
2007-07-10 12:25:00,25.83,25.84,25.79,25.79,265600.0,12.0686,12.0733,12.0499,12.0499,265600.0
2007-07-10 12:30:00,25.79,25.83,25.78,25.83,603600.0,12.0499,12.0686,12.0453,12.0686,603600.0
2007-07-10 12:35:00,25.82,25.84,25.82,25.82,163600.0,12.064,12.0733,12.064,12.064,163600.0
2007-07-10 12:40:00,25.83,25.83,25.8,25.8,158400.0,12.0686,12.0686,12.0546,12.0546,158400.0
2007-07-10 12:45:00,25.8,25.81,25.77,25.8,315400.0,12.0546,12.0593,12.0406,12.0546,315400.0
2007-07-10 12:50:00,25.8,25.82,25.78,25.82,347900.0,12.0546,12.064,12.0453,12.064,347900.0
2007-07-10 12:55:00,25.82,25.83,25.77,25.79,352300.0,12.064,12.0686,12.0406,12.0499,352300.0
2007-07-10 13:00:00,25.79,25.81,25.76,25.76,552700.0,12.0499,12.0593,12.0359,12.0359,552700.0
2007-07-10 13:05:00,25.77,25.79,25.75,25.76,327500.0,12.0406,12.0499,12.0312,12.0359,327500.0
2007-07-10 13:10:00,25.77,25.81,25.76,25.79,255400.0,12.0406,12.0593,12.0359,12.0499,255400.0
2007-07-10 13:15:00,25.78,25.79,25.75,25.77,212200.0,12.0453,12.0499,12.0312,12.0406,212200.0
2007-07-10 13:20:00,25.77,25.78,25.7,25.74,590300.0,12.0406,12.0453,12.0079,12.0266,590300.0
2007-07-10 13:25:00,25.74,25.76,25.72,25.75,212300.0,12.0266,12.0359,12.0172,12.0312,212300.0
2007-07-10 13:30:00,25.76,25.77,25.73,25.75,299500.0,12.0359,12.0406,12.0219,12.0312,299500.0
2007-07-10 13:35:00,25.75,25.77,25.73,25.74,184800.0,12.0312,12.0406,12.0219,12.0266,184800.0
2007-07-10 13:40:00,25.74,25.76,25.73,25.74,167100.0,12.0266,12.0359,12.0219,12.0266,167100.0
2007-07-10 13:45:00,25.75,25.75,25.65,25.67,729900.0,12.0312,12.0312,11.9845,11.9939,729900.0
2007-07-10 13:50:00,25.67,25.68,25.63,25.67,737300.0,11.9939,11.9985,11.9752,11.9939,737300.0
2007-07-10 13:55:00,25.67,25.67,25.64,25.65,301600.0,11.9939,11.9939,11.9799,11.9845,301600.0
2007-07-10 14:00:00,25.66,25.67,25.61,25.64,522300.0,11.9892,11.9939,11.9658,11.9799,522300.0
2007-07-10 14:05:00,25.64,25.65,25.61,25.63,352800.0,11.9799,11.9845,11.9658,11.9752,352800.0
2007-07-10 14:10:00,25.64,25.65,25.6,25.6,651500.0,11.9799,11.9845,11.9612,11.9612,651500.0
2007-07-10 14:15:00,25.61,25.67,25.6,25.65,750900.0,11.9658,11.9939,11.9612,11.9845,750900.0
2007-07-10 14:20:00,25.65,25.66,25.64,25.65,317600.0,11.9845,11.9892,11.9799,11.9845,317600.0
2007-07-10 14:25:00,25.65,25.66,25.65,25.65,169500.0,11.9845,11.9892,11.9845,11.9845,169500.0
2007-07-10 14:30:00,25.65,25.67,25.65,25.67,201700.0,11.9845,11.9939,11.9845,11.9939,201700.0
2007-07-10 14:35:00,25.66,25.7,25.64,25.64,630300.0,11.9892,12.0079,11.9799,11.9799,630300.0
2007-07-10 14:40:00,25.65,25.67,25.63,25.65,377600.0,11.9845,11.9939,11.9752,11.9845,377600.0
2007-07-10 14:45:00,25.66,25.67,25.62,25.62,379800.0,11.9892,11.9939,11.9705,11.9705,379800.0
2007-07-10 14:50:00,25.63,25.66,25.62,25.64,295900.0,11.9752,11.9892,11.9705,11.9799,295900.0
2007-07-10 14:55:00,25.65,25.66,25.63,25.64,379600.0,11.9845,11.9892,11.9752,11.9799,379600.0
2007-07-10 15:00:00,25.64,25.67,25.63,25.65,469000.0,11.9799,11.9939,11.9752,11.9845,469000.0
2007-07-10 15:05:00,25.66,25.66,25.6,25.63,686300.0,11.9892,11.9892,11.9612,11.9752,686300.0
2007-07-10 15:10:00,25.62,25.63,25.57,25.6,696700.0,11.9705,11.9752,11.9471,11.9612,696700.0
2007-07-10 15:15:00,25.6,25.61,25.58,25.59,637900.0,11.9612,11.9658,11.9518,11.9565,637900.0
2007-07-10 15:20:00,25.59,25.63,25.58,25.61,305400.0,11.9565,11.9752,11.9518,11.9658,305400.0
2007-07-10 15:25:00,25.62,25.62,25.59,25.61,425800.0,11.9705,11.9705,11.9565,11.9658,425800.0
2007-07-10 15:30:00,25.61,25.61,25.55,25.56,549100.0,11.9658,11.9658,11.9378,11.9425,549100.0
2007-07-10 15:35:00,25.57,25.57,25.54,25.54,615300.0,11.9471,11.9471,11.9331,11.9331,615300.0
2007-07-10 15:40:00,25.54,25.56,25.53,25.54,776500.0,11.9331,11.9425,11.9285,11.9331,776500.0
2007-07-10 15:45:00,25.55,25.6,25.53,25.59,852700.0,11.9378,11.9612,11.9285,11.9565,852700.0
2007-07-10 15:50:00,25.59,25.62,25.58,25.61,796700.0,11.9565,11.9705,11.9518,11.9658,796700.0
2007-07-10 15:55:00,25.6,25.61,25.55,25.55,1370900.0,11.9612,11.9658,11.9378,11.9378,1370900.0
2007-07-11 09:30:00,25.51,25.66,25.51,25.66,750400.0,11.9191,11.9892,11.9191,11.9892,750400.0
2007-07-11 09:35:00,25.66,25.69,25.62,25.68,468600.0,11.9892,12.0032,11.9705,11.9985,468600.0
2007-07-11 09:40:00,25.68,25.72,25.65,25.67,345900.0,11.9985,12.0172,11.9845,11.9939,345900.0
2007-07-11 09:45:00,25.68,25.7,25.65,25.67,455300.0,11.9985,12.0079,11.9845,11.9939,455300.0
2007-07-11 09:50:00,25.67,25.67,25.62,25.64,838300.0,11.9939,11.9939,11.9705,11.9799,838300.0
2007-07-11 09:55:00,25.64,25.66,25.58,25.66,512700.0,11.9799,11.9892,11.9518,11.9892,512700.0
2007-07-11 10:00:00,25.65,25.7,25.6,25.7,576900.0,11.9845,12.0079,11.9612,12.0079,576900.0
2007-07-11 10:05:00,25.69,25.7,25.65,25.67,373700.0,12.0032,12.0079,11.9845,11.9939,373700.0
2007-07-11 10:10:00,25.67,25.71,25.65,25.66,756800.0,11.9939,12.0126,11.9845,11.9892,756800.0
2007-07-11 10:15:00,25.66,25.7,25.63,25.64,782000.0,11.9892,12.0079,11.9752,11.9799,782000.0
2007-07-11 10:20:00,25.64,25.66,25.62,25.65,371400.0,11.9799,11.9892,11.9705,11.9845,371400.0
2007-07-11 10:25:00,25.65,25.67,25.62,25.65,599000.0,11.9845,11.9939,11.9705,11.9845,599000.0
2007-07-11 10:30:00,25.65,25.65,25.6,25.61,958700.0,11.9845,11.9845,11.9612,11.9658,958700.0
2007-07-11 10:35:00,25.61,25.62,25.55,25.56,640200.0,11.9658,11.9705,11.9378,11.9425,640200.0
2007-07-11 10:40:00,25.56,25.57,25.54,25.55,322900.0,11.9425,11.9471,11.9331,11.9378,322900.0
2007-07-11 10:45:00,25.55,25.58,25.54,25.56,511700.0,11.9378,11.9518,11.9331,11.9425,511700.0
2007-07-11 10:50:00,25.57,25.58,25.56,25.58,247900.0,11.9471,11.9518,11.9425,11.9518,247900.0
2007-07-11 10:55:00,25.57,25.58,25.54,25.55,563900.0,11.9471,11.9518,11.9331,11.9378,563900.0
2007-07-11 11:00:00,25.55,25.55,25.52,25.55,455600.0,11.9378,11.9378,11.9238,11.9378,455600.0
2007-07-11 11:05:00,25.55,25.57,25.54,25.56,302200.0,11.9378,11.9471,11.9331,11.9425,302200.0
2007-07-11 11:10:00,25.55,25.56,25.52,25.52,247700.0,11.9378,11.9425,11.9238,11.9238,247700.0
2007-07-11 11:15:00,25.52,25.54,25.52,25.54,191000.0,11.9238,11.9331,11.9238,11.9331,191000.0
2007-07-11 11:20:00,25.53,25.54,25.52,25.53,206400.0,11.9285,11.9331,11.9238,11.9285,206400.0
2007-07-11 11:25:00,25.52,25.54,25.49,25.5,511400.0,11.9238,11.9331,11.9098,11.9144,511400.0
2007-07-11 11:30:00,25.51,25.52,25.47,25.48,391400.0,11.9191,11.9238,11.9004,11.9051,391400.0
2007-07-11 11:35:00,25.48,25.49,25.47,25.48,167500.0,11.9051,11.9098,11.9004,11.9051,167500.0
2007-07-11 11:40:00,25.48,25.5,25.48,25.5,295500.0,11.9051,11.9144,11.9051,11.9144,295500.0
2007-07-11 11:45:00,25.5,25.51,25.49,25.49,232800.0,11.9144,11.9191,11.9098,11.9098,232800.0
2007-07-11 11:50:00,25.49,25.51,25.48,25.49,238300.0,11.9098,11.9191,11.9051,11.9098,238300.0
2007-07-11 11:55:00,25.49,25.52,25.49,25.51,414500.0,11.9098,11.9238,11.9098,11.9191,414500.0
2007-07-11 12:00:00,25.51,25.53,25.49,25.49,548300.0,11.9191,11.9285,11.9098,11.9098,548300.0
2007-07-11 12:05:00,25.5,25.51,25.44,25.46,1241000.0,11.9144,11.9191,11.8864,11.8958,1241000.0
2007-07-11 12:10:00,25.46,25.51,25.45,25.5,962700.0,11.8958,11.9191,11.8911,11.9144,962700.0
2007-07-11 12:15:00,25.51,25.51,25.46,25.47,501200.0,11.9191,11.9191,11.8958,11.9004,501200.0
2007-07-11 12:20:00,25.47,25.48,25.44,25.45,316700.0,11.9004,11.9051,11.8864,11.8911,316700.0
2007-07-11 12:25:00,25.44,25.46,25.44,25.45,179500.0,11.8864,11.8958,11.8864,11.8911,179500.0
2007-07-11 12:30:00,25.45,25.49,25.45,25.47,414000.0,11.8911,11.9098,11.8911,11.9004,414000.0
2007-07-11 12:35:00,25.46,25.47,25.46,25.47,170800.0,11.8958,11.9004,11.8958,11.9004,170800.0
2007-07-11 12:40:00,25.47,25.47,25.46,25.46,179700.0,11.9004,11.9004,11.8958,11.8958,179700.0
2007-07-11 12:45:00,25.46,25.47,25.43,25.43,562700.0,11.8958,11.9004,11.8817,11.8817,562700.0
2007-07-11 12:50:00,25.43,25.44,25.42,25.43,302200.0,11.8817,11.8864,11.8771,11.8817,302200.0
2007-07-11 12:55:00,25.42,25.44,25.4,25.42,602300.0,11.8771,11.8864,11.8677,11.8771,602300.0
2007-07-11 13:00:00,25.42,25.43,25.41,25.43,449600.0,11.8771,11.8817,11.8724,11.8817,449600.0
2007-07-11 13:05:00,25.43,25.45,25.42,25.42,874500.0,11.8817,11.8911,11.8771,11.8771,874500.0
2007-07-11 13:10:00,25.42,25.43,25.41,25.43,235400.0,11.8771,11.8817,11.8724,11.8817,235400.0
2007-07-11 13:15:00,25.43,25.43,25.41,25.42,293300.0,11.8817,11.8817,11.8724,11.8771,293300.0
2007-07-11 13:20:00,25.42,25.45,25.41,25.43,643900.0,11.8771,11.8911,11.8724,11.8817,643900.0
2007-07-11 13:25:00,25.43,25.45,25.42,25.43,486400.0,11.8817,11.8911,11.8771,11.8817,486400.0
2007-07-11 13:30:00,25.43,25.46,25.43,25.45,452500.0,11.8817,11.8958,11.8817,11.8911,452500.0
2007-07-11 13:35:00,25.45,25.49,25.45,25.49,361800.0,11.8911,11.9098,11.8911,11.9098,361800.0
2007-07-11 13:40:00,25.48,25.49,25.47,25.47,265000.0,11.9051,11.9098,11.9004,11.9004,265000.0
2007-07-11 13:45:00,25.48,25.5,25.48,25.48,279700.0,11.9051,11.9144,11.9051,11.9051,279700.0
2007-07-11 13:50:00,25.49,25.49,25.45,25.47,348600.0,11.9098,11.9098,11.8911,11.9004,348600.0
2007-07-11 13:55:00,25.46,25.47,25.44,25.46,313500.0,11.8958,11.9004,11.8864,11.8958,313500.0
2007-07-11 14:00:00,25.45,25.48,25.44,25.45,570300.0,11.8911,11.9051,11.8864,11.8911,570300.0
2007-07-11 14:05:00,25.46,25.46,25.42,25.43,696900.0,11.8958,11.8958,11.8771,11.8817,696900.0
2007-07-11 14:10:00,25.43,25.45,25.42,25.44,357200.0,11.8817,11.8911,11.8771,11.8864,357200.0
2007-07-11 14:15:00,25.44,25.44,25.42,25.44,491400.0,11.8864,11.8864,11.8771,11.8864,491400.0
2007-07-11 14:20:00,25.43,25.44,25.42,25.44,300900.0,11.8817,11.8864,11.8771,11.8864,300900.0
2007-07-11 14:25:00,25.44,25.46,25.43,25.45,332200.0,11.8864,11.8958,11.8817,11.8911,332200.0
2007-07-11 14:30:00,25.45,25.46,25.43,25.44,402700.0,11.8911,11.8958,11.8817,11.8864,402700.0
2007-07-11 14:35:00,25.44,25.46,25.43,25.44,298700.0,11.8864,11.8958,11.8817,11.8864,298700.0
2007-07-11 14:40:00,25.44,25.45,25.42,25.42,609500.0,11.8864,11.8911,11.8771,11.8771,609500.0
2007-07-11 14:45:00,25.42,25.43,25.41,25.42,346000.0,11.8771,11.8817,11.8724,11.8771,346000.0
2007-07-11 14:50:00,25.42,25.43,25.39,25.4,611100.0,11.8771,11.8817,11.863,11.8677,611100.0
2007-07-11 14:55:00,25.4,25.41,25.38,25.38,638300.0,11.8677,11.8724,11.8584,11.8584,638300.0
2007-07-11 15:00:00,25.39,25.42,25.38,25.42,390100.0,11.863,11.8771,11.8584,11.8771,390100.0
2007-07-11 15:05:00,25.42,25.42,25.4,25.42,434600.0,11.8771,11.8771,11.8677,11.8771,434600.0
2007-07-11 15:10:00,25.41,25.42,25.4,25.4,326000.0,11.8724,11.8771,11.8677,11.8677,326000.0
2007-07-11 15:15:00,25.4,25.41,25.38,25.41,480900.0,11.8677,11.8724,11.8584,11.8724,480900.0
2007-07-11 15:20:00,25.41,25.41,25.39,25.4,367000.0,11.8724,11.8724,11.863,11.8677,367000.0
2007-07-11 15:25:00,25.41,25.5,25.4,25.44,1082700.0,11.8724,11.9144,11.8677,11.8864,1082700.0
2007-07-11 15:30:00,25.44,25.45,25.41,25.43,1028800.0,11.8864,11.8911,11.8724,11.8817,1028800.0
2007-07-11 15:35:00,25.42,25.43,25.41,25.42,377600.0,11.8771,11.8817,11.8724,11.8771,377600.0
2007-07-11 15:40:00,25.41,25.44,25.41,25.42,1107600.0,11.8724,11.8864,11.8724,11.8771,1107600.0
2007-07-11 15:45:00,25.42,25.44,25.42,25.44,439200.0,11.8771,11.8864,11.8771,11.8864,439200.0
2007-07-11 15:50:00,25.44,25.46,25.43,25.44,796700.0,11.8864,11.8958,11.8817,11.8864,796700.0
2007-07-11 15:55:00,25.44,25.48,25.44,25.48,918400.0,11.8864,11.9051,11.8864,11.9051,918400.0
2007-07-12 09:30:00,25.55,25.55,25.39,25.44,1286900.0,11.9378,11.9378,11.863,11.8864,1286900.0
2007-07-12 09:35:00,25.44,25.45,25.38,25.4,1016900.0,11.8864,11.8911,11.8584,11.8677,1016900.0
2007-07-12 09:40:00,25.41,25.45,25.4,25.43,712700.0,11.8724,11.8911,11.8677,11.8817,712700.0
2007-07-12 09:45:00,25.44,25.47,25.43,25.44,584500.0,11.8864,11.9004,11.8817,11.8864,584500.0
2007-07-12 09:50:00,25.44,25.46,25.43,25.45,819800.0,11.8864,11.8958,11.8817,11.8911,819800.0
2007-07-12 09:55:00,25.45,25.47,25.44,25.47,340100.0,11.8911,11.9004,11.8864,11.9004,340100.0
2007-07-12 10:00:00,25.46,25.49,25.45,25.46,548200.0,11.8958,11.9098,11.8911,11.8958,548200.0
2007-07-12 10:05:00,25.46,25.47,25.45,25.45,343600.0,11.8958,11.9004,11.8911,11.8911,343600.0
2007-07-12 10:10:00,25.45,25.47,25.45,25.46,389000.0,11.8911,11.9004,11.8911,11.8958,389000.0
2007-07-12 10:15:00,25.46,25.54,25.46,25.54,607700.0,11.8958,11.9331,11.8958,11.9331,607700.0
2007-07-12 10:20:00,25.54,25.54,25.51,25.53,511300.0,11.9331,11.9331,11.9191,11.9285,511300.0
2007-07-12 10:25:00,25.52,25.55,25.5,25.53,563500.0,11.9238,11.9378,11.9144,11.9285,563500.0
2007-07-12 10:30:00,25.53,25.56,25.52,25.56,752000.0,11.9285,11.9425,11.9238,11.9425,752000.0
2007-07-12 10:35:00,25.56,25.58,25.55,25.57,630600.0,11.9425,11.9518,11.9378,11.9471,630600.0
2007-07-12 10:40:00,25.57,25.57,25.54,25.56,641500.0,11.9471,11.9471,11.9331,11.9425,641500.0
2007-07-12 10:45:00,25.56,25.57,25.47,25.56,320000.0,11.9425,11.9471,11.9004,11.9425,320000.0
2007-07-12 10:50:00,25.56,25.57,25.55,25.56,604500.0,11.9425,11.9471,11.9378,11.9425,604500.0
2007-07-12 10:55:00,25.57,25.58,25.54,25.56,513400.0,11.9471,11.9518,11.9331,11.9425,513400.0
2007-07-12 11:00:00,25.56,25.59,25.56,25.58,453200.0,11.9425,11.9565,11.9425,11.9518,453200.0
2007-07-12 11:05:00,25.58,25.6,25.57,25.58,347100.0,11.9518,11.9612,11.9471,11.9518,347100.0
2007-07-12 11:10:00,25.58,25.6,25.57,25.59,280300.0,11.9518,11.9612,11.9471,11.9565,280300.0
2007-07-12 11:15:00,25.59,25.62,25.57,25.57,645400.0,11.9565,11.9705,11.9471,11.9471,645400.0
2007-07-12 11:20:00,25.58,25.61,25.57,25.61,527400.0,11.9518,11.9658,11.9471,11.9658,527400.0
2007-07-12 11:25:00,25.6,25.61,25.57,25.61,461500.0,11.9612,11.9658,11.9471,11.9658,461500.0
2007-07-12 11:30:00,25.61,25.69,25.45,25.66,1018500.0,11.9658,12.0032,11.8911,11.9892,1018500.0
2007-07-12 11:35:00,25.66,25.69,25.66,25.68,646400.0,11.9892,12.0032,11.9892,11.9985,646400.0
2007-07-12 11:40:00,25.67,25.7,25.65,25.65,287500.0,11.9939,12.0079,11.9845,11.9845,287500.0
2007-07-12 11:45:00,25.65,25.67,25.63,25.67,199400.0,11.9845,11.9939,11.9752,11.9939,199400.0
2007-07-12 11:50:00,25.67,25.68,25.65,25.68,294600.0,11.9939,11.9985,11.9845,11.9985,294600.0
2007-07-12 11:55:00,25.68,25.69,25.67,25.68,284200.0,11.9985,12.0032,11.9939,11.9985,284200.0
2007-07-12 12:00:00,25.68,25.7,25.67,25.69,257900.0,11.9985,12.0079,11.9939,12.0032,257900.0
2007-07-12 12:05:00,25.69,25.72,25.69,25.72,365800.0,12.0032,12.0172,12.0032,12.0172,365800.0
2007-07-12 12:10:00,25.72,25.76,25.69,25.75,471600.0,12.0172,12.0359,12.0032,12.0312,471600.0
2007-07-12 12:15:00,25.75,25.76,25.73,25.75,364900.0,12.0312,12.0359,12.0219,12.0312,364900.0
2007-07-12 12:20:00,25.75,25.76,25.74,25.75,214800.0,12.0312,12.0359,12.0266,12.0312,214800.0
2007-07-12 12:25:00,25.75,25.79,25.75,25.79,308400.0,12.0312,12.0499,12.0312,12.0499,308400.0
2007-07-12 12:30:00,25.79,25.8,25.76,25.77,413600.0,12.0499,12.0546,12.0359,12.0406,413600.0
2007-07-12 12:35:00,25.77,25.77,25.74,25.75,90600.0,12.0406,12.0406,12.0266,12.0312,90600.0
2007-07-12 12:40:00,25.75,25.76,25.73,25.74,331100.0,12.0312,12.0359,12.0219,12.0266,331100.0
2007-07-12 12:45:00,25.73,25.78,25.73,25.77,343600.0,12.0219,12.0453,12.0219,12.0406,343600.0
2007-07-12 12:50:00,25.78,25.79,25.76,25.76,291700.0,12.0453,12.0499,12.0359,12.0359,291700.0
2007-07-12 12:55:00,25.76,25.79,25.76,25.77,252400.0,12.0359,12.0499,12.0359,12.0406,252400.0
2007-07-12 13:00:00,25.77,25.79,25.77,25.79,125800.0,12.0406,12.0499,12.0406,12.0499,125800.0
2007-07-12 13:05:00,25.78,25.8,25.77,25.79,346200.0,12.0453,12.0546,12.0406,12.0499,346200.0
2007-07-12 13:10:00,25.79,25.83,25.78,25.82,276400.0,12.0499,12.0686,12.0453,12.064,276400.0
2007-07-12 13:15:00,25.83,25.84,25.81,25.81,312000.0,12.0686,12.0733,12.0593,12.0593,312000.0
2007-07-12 13:20:00,25.82,25.82,25.8,25.8,162000.0,12.064,12.064,12.0546,12.0546,162000.0
2007-07-12 13:25:00,25.8,25.84,25.8,25.83,167900.0,12.0546,12.0733,12.0546,12.0686,167900.0
2007-07-12 13:30:00,25.83,25.84,25.79,25.79,316900.0,12.0686,12.0733,12.0499,12.0499,316900.0
2007-07-12 13:35:00,25.8,25.8,25.77,25.77,131200.0,12.0546,12.0546,12.0406,12.0406,131200.0
2007-07-12 13:40:00,25.77,25.8,25.76,25.77,463800.0,12.0406,12.0546,12.0359,12.0406,463800.0
2007-07-12 13:45:00,25.76,25.8,25.76,25.79,270700.0,12.0359,12.0546,12.0359,12.0499,270700.0
2007-07-12 13:50:00,25.79,25.79,25.76,25.78,173500.0,12.0499,12.0499,12.0359,12.0453,173500.0
2007-07-12 13:55:00,25.77,25.78,25.76,25.76,101500.0,12.0406,12.0453,12.0359,12.0359,101500.0
2007-07-12 14:00:00,25.76,25.78,25.75,25.77,378100.0,12.0359,12.0453,12.0312,12.0406,378100.0
2007-07-12 14:05:00,25.77,25.78,25.73,25.75,531500.0,12.0406,12.0453,12.0219,12.0312,531500.0
2007-07-12 14:10:00,25.76,25.76,25.74,25.75,241400.0,12.0359,12.0359,12.0266,12.0312,241400.0
2007-07-12 14:15:00,25.75,25.77,25.74,25.76,346300.0,12.0312,12.0406,12.0266,12.0359,346300.0
2007-07-12 14:20:00,25.76,25.78,25.75,25.78,234800.0,12.0359,12.0453,12.0312,12.0453,234800.0
2007-07-12 14:25:00,25.78,25.78,25.77,25.77,60000.0,12.0453,12.0453,12.0406,12.0406,60000.0
2007-07-12 14:30:00,25.78,25.8,25.76,25.8,282900.0,12.0453,12.0546,12.0359,12.0546,282900.0
2007-07-12 14:35:00,25.79,25.82,25.78,25.82,407800.0,12.0499,12.064,12.0453,12.064,407800.0
2007-07-12 14:40:00,25.82,25.83,25.8,25.82,774200.0,12.064,12.0686,12.0546,12.064,774200.0
2007-07-12 14:45:00,25.82,25.83,25.82,25.82,152500.0,12.064,12.0686,12.064,12.064,152500.0
2007-07-12 14:50:00,25.83,25.86,25.82,25.86,1148200.0,12.0686,12.0826,12.064,12.0826,1148200.0
2007-07-12 14:55:00,25.86,25.89,25.86,25.87,469500.0,12.0826,12.0967,12.0826,12.0873,469500.0
2007-07-12 15:00:00,25.86,25.88,25.85,25.88,299000.0,12.0826,12.092,12.078,12.092,299000.0
2007-07-12 15:05:00,25.88,25.88,25.84,25.85,450400.0,12.092,12.092,12.0733,12.078,450400.0
2007-07-12 15:10:00,25.85,25.88,25.85,25.88,258200.0,12.078,12.092,12.078,12.092,258200.0
2007-07-12 15:15:00,25.88,25.9,25.87,25.9,515400.0,12.092,12.1013,12.0873,12.1013,515400.0
2007-07-12 15:20:00,25.9,25.93,25.89,25.92,591100.0,12.1013,12.1154,12.0967,12.1107,591100.0
2007-07-12 15:25:00,25.92,25.92,25.89,25.9,764100.0,12.1107,12.1107,12.0967,12.1013,764100.0
2007-07-12 15:30:00,25.9,25.93,25.9,25.93,585900.0,12.1013,12.1154,12.1013,12.1154,585900.0
2007-07-12 15:35:00,25.93,25.98,25.92,25.96,770600.0,12.1154,12.1387,12.1107,12.1294,770600.0
2007-07-12 15:40:00,25.97,26.0,25.96,25.98,1192400.0,12.134,12.1481,12.1294,12.1387,1192400.0
2007-07-12 15:45:00,25.98,25.99,25.95,25.96,1177800.0,12.1387,12.1434,12.1247,12.1294,1177800.0
2007-07-12 15:50:00,25.96,25.97,25.9,25.9,1067700.0,12.1294,12.134,12.1013,12.1013,1067700.0
2007-07-12 15:55:00,25.91,26.0,25.89,26.0,1880800.0,12.106,12.1481,12.0967,12.1481,1880800.0
2007-07-13 09:30:00,25.97,26.0,25.93,25.99,836300.0,12.134,12.1481,12.1154,12.1434,836300.0
2007-07-13 09:35:00,25.99,26.0,25.91,25.91,403800.0,12.1434,12.1481,12.106,12.106,403800.0
2007-07-13 09:40:00,25.91,25.94,25.91,25.92,380200.0,12.106,12.12,12.106,12.1107,380200.0
2007-07-13 09:45:00,25.92,25.94,25.9,25.92,403800.0,12.1107,12.12,12.1013,12.1107,403800.0
2007-07-13 09:50:00,25.91,25.92,25.83,25.85,388400.0,12.106,12.1107,12.0686,12.078,388400.0
2007-07-13 09:55:00,25.84,25.87,25.84,25.86,266600.0,12.0733,12.0873,12.0733,12.0826,266600.0
2007-07-13 10:00:00,25.86,25.89,25.82,25.84,692800.0,12.0826,12.0967,12.064,12.0733,692800.0
2007-07-13 10:05:00,25.85,25.87,25.81,25.83,380700.0,12.078,12.0873,12.0593,12.0686,380700.0
2007-07-13 10:10:00,25.83,25.84,25.78,25.8,320300.0,12.0686,12.0733,12.0453,12.0546,320300.0
2007-07-13 10:15:00,25.81,25.82,25.8,25.81,336800.0,12.0593,12.064,12.0546,12.0593,336800.0
2007-07-13 10:20:00,25.81,25.83,25.78,25.81,290400.0,12.0593,12.0686,12.0453,12.0593,290400.0
2007-07-13 10:25:00,25.81,25.88,25.8,25.87,448100.0,12.0593,12.092,12.0546,12.0873,448100.0
2007-07-13 10:30:00,25.86,25.9,25.86,25.88,585000.0,12.0826,12.1013,12.0826,12.092,585000.0
2007-07-13 10:35:00,25.88,25.89,25.85,25.88,718000.0,12.092,12.0967,12.078,12.092,718000.0
2007-07-13 10:40:00,25.88,25.89,25.86,25.88,430800.0,12.092,12.0967,12.0826,12.092,430800.0
2007-07-13 10:45:00,25.88,25.93,25.87,25.92,345100.0,12.092,12.1154,12.0873,12.1107,345100.0
2007-07-13 10:50:00,25.92,25.93,25.9,25.93,352500.0,12.1107,12.1154,12.1013,12.1154,352500.0
2007-07-13 10:55:00,25.92,25.97,25.9,25.97,383600.0,12.1107,12.134,12.1013,12.134,383600.0
2007-07-13 11:00:00,25.97,26.03,25.95,25.97,1028000.0,12.134,12.1621,12.1247,12.134,1028000.0
2007-07-13 11:05:00,25.98,26.0,25.96,26.0,272700.0,12.1387,12.1481,12.1294,12.1481,272700.0
2007-07-13 11:10:00,26.0,26.01,25.99,25.99,294000.0,12.1481,12.1527,12.1434,12.1434,294000.0
2007-07-13 11:15:00,25.99,26.0,25.98,26.0,399200.0,12.1434,12.1481,12.1387,12.1481,399200.0
2007-07-13 11:20:00,26.0,26.02,25.99,26.0,538300.0,12.1481,12.1574,12.1434,12.1481,538300.0
2007-07-13 11:25:00,26.01,26.01,25.99,26.0,279600.0,12.1527,12.1527,12.1434,12.1481,279600.0
2007-07-13 11:30:00,25.99,26.0,25.91,25.92,426000.0,12.1434,12.1481,12.106,12.1107,426000.0
2007-07-13 11:35:00,25.92,25.94,25.9,25.93,424200.0,12.1107,12.12,12.1013,12.1154,424200.0
2007-07-13 11:40:00,25.93,25.96,25.93,25.93,245900.0,12.1154,12.1294,12.1154,12.1154,245900.0
2007-07-13 11:45:00,25.93,25.95,25.92,25.95,181500.0,12.1154,12.1247,12.1107,12.1247,181500.0
2007-07-13 11:50:00,25.94,25.96,25.94,25.95,127700.0,12.12,12.1294,12.12,12.1247,127700.0
2007-07-13 11:55:00,25.95,25.98,25.91,25.92,261700.0,12.1247,12.1387,12.106,12.1107,261700.0
2007-07-13 12:00:00,25.91,25.92,25.88,25.9,324100.0,12.106,12.1107,12.092,12.1013,324100.0
2007-07-13 12:05:00,25.9,25.92,25.88,25.9,238500.0,12.1013,12.1107,12.092,12.1013,238500.0
2007-07-13 12:10:00,25.9,25.93,25.9,25.93,317000.0,12.1013,12.1154,12.1013,12.1154,317000.0
2007-07-13 12:15:00,25.93,25.93,25.89,25.89,256300.0,12.1154,12.1154,12.0967,12.0967,256300.0
2007-07-13 12:20:00,25.9,25.93,25.89,25.93,448700.0,12.1013,12.1154,12.0967,12.1154,448700.0
2007-07-13 12:25:00,25.92,25.94,25.91,25.94,348600.0,12.1107,12.12,12.106,12.12,348600.0
2007-07-13 12:30:00,25.94,25.98,25.93,25.96,463400.0,12.12,12.1387,12.1154,12.1294,463400.0
2007-07-13 12:35:00,25.96,25.99,25.95,25.98,313300.0,12.1294,12.1434,12.1247,12.1387,313300.0
2007-07-13 12:40:00,25.98,25.99,25.97,25.99,123400.0,12.1387,12.1434,12.134,12.1434,123400.0
2007-07-13 12:45:00,25.99,25.99,25.98,25.99,119800.0,12.1434,12.1434,12.1387,12.1434,119800.0
2007-07-13 12:50:00,25.99,26.01,25.98,26.0,218200.0,12.1434,12.1527,12.1387,12.1481,218200.0
2007-07-13 12:55:00,26.0,26.01,25.99,26.0,160100.0,12.1481,12.1527,12.1434,12.1481,160100.0
2007-07-13 13:00:00,25.99,26.01,25.98,26.0,1644200.0,12.1434,12.1527,12.1387,12.1481,1644200.0
2007-07-13 13:05:00,26.01,26.01,25.97,26.0,279200.0,12.1527,12.1527,12.134,12.1481,279200.0
2007-07-13 13:10:00,25.99,26.01,25.98,25.99,236200.0,12.1434,12.1527,12.1387,12.1434,236200.0
2007-07-13 13:15:00,25.99,26.0,25.99,26.0,109300.0,12.1434,12.1481,12.1434,12.1481,109300.0
2007-07-13 13:20:00,26.0,26.02,25.99,26.0,360100.0,12.1481,12.1574,12.1434,12.1481,360100.0
2007-07-13 13:25:00,26.01,26.01,25.99,25.99,94800.0,12.1527,12.1527,12.1434,12.1434,94800.0
2007-07-13 13:30:00,25.99,26.0,25.98,25.98,76200.0,12.1434,12.1481,12.1387,12.1387,76200.0
2007-07-13 13:35:00,25.98,25.99,25.97,25.99,120900.0,12.1387,12.1434,12.134,12.1434,120900.0
2007-07-13 13:40:00,25.99,25.99,25.97,25.97,176200.0,12.1434,12.1434,12.134,12.134,176200.0
2007-07-13 13:45:00,25.97,25.99,25.96,25.98,224500.0,12.134,12.1434,12.1294,12.1387,224500.0
2007-07-13 13:50:00,25.98,25.98,25.97,25.97,81900.0,12.1387,12.1387,12.134,12.134,81900.0
2007-07-13 13:55:00,25.98,25.98,25.97,25.98,90300.0,12.1387,12.1387,12.134,12.1387,90300.0
2007-07-13 14:00:00,25.97,25.98,25.97,25.97,131100.0,12.134,12.1387,12.134,12.134,131100.0
2007-07-13 14:05:00,25.97,25.99,25.96,25.98,222600.0,12.134,12.1434,12.1294,12.1387,222600.0
2007-07-13 14:10:00,25.98,26.01,25.98,26.0,155200.0,12.1387,12.1527,12.1387,12.1481,155200.0
2007-07-13 14:15:00,26.0,26.01,25.99,26.0,242500.0,12.1481,12.1527,12.1434,12.1481,242500.0
2007-07-13 14:20:00,26.0,26.01,25.99,26.01,151900.0,12.1481,12.1527,12.1434,12.1527,151900.0
2007-07-13 14:25:00,26.01,26.01,26.0,26.01,177900.0,12.1527,12.1527,12.1481,12.1527,177900.0
2007-07-13 14:30:00,26.01,26.02,26.0,26.01,262100.0,12.1527,12.1574,12.1481,12.1527,262100.0
2007-07-13 14:35:00,26.0,26.02,26.0,26.01,251900.0,12.1481,12.1574,12.1481,12.1527,251900.0
2007-07-13 14:40:00,26.02,26.06,26.01,26.05,458300.0,12.1574,12.1761,12.1527,12.1714,458300.0
2007-07-13 14:45:00,26.05,26.08,26.04,26.05,763500.0,12.1714,12.1854,12.1667,12.1714,763500.0
2007-07-13 14:50:00,26.06,26.09,26.04,26.08,639500.0,12.1761,12.1901,12.1667,12.1854,639500.0
2007-07-13 14:55:00,26.07,26.08,26.04,26.05,495500.0,12.1808,12.1854,12.1667,12.1714,495500.0
2007-07-13 15:00:00,26.05,26.08,26.03,26.05,523500.0,12.1714,12.1854,12.1621,12.1714,523500.0
2007-07-13 15:05:00,26.04,26.05,26.02,26.02,120800.0,12.1667,12.1714,12.1574,12.1574,120800.0
2007-07-13 15:10:00,26.02,26.03,25.99,25.99,294900.0,12.1574,12.1621,12.1434,12.1434,294900.0
2007-07-13 15:15:00,25.99,26.01,25.99,26.01,229100.0,12.1434,12.1527,12.1434,12.1527,229100.0
2007-07-13 15:20:00,26.0,26.01,25.98,26.0,664700.0,12.1481,12.1527,12.1387,12.1481,664700.0
2007-07-13 15:25:00,26.0,26.01,25.98,25.99,394800.0,12.1481,12.1527,12.1387,12.1434,394800.0
2007-07-13 15:30:00,26.0,26.0,25.98,25.99,276000.0,12.1481,12.1481,12.1387,12.1434,276000.0
2007-07-13 15:35:00,26.0,26.01,25.98,25.99,503700.0,12.1481,12.1527,12.1387,12.1434,503700.0
2007-07-13 15:40:00,25.99,26.0,25.98,26.0,293800.0,12.1434,12.1481,12.1387,12.1481,293800.0
2007-07-13 15:45:00,25.99,26.0,25.96,25.97,476600.0,12.1434,12.1481,12.1294,12.134,476600.0
2007-07-13 15:50:00,25.97,25.99,25.94,25.95,599400.0,12.134,12.1434,12.12,12.1247,599400.0
2007-07-13 15:55:00,25.95,25.95,25.88,25.91,1247600.0,12.1247,12.1247,12.092,12.106,1247600.0
2007-07-16 09:30:00,25.81,25.95,25.81,25.92,773600.0,12.0593,12.1247,12.0593,12.1107,773600.0
2007-07-16 09:35:00,25.92,25.96,25.9,25.94,239300.0,12.1107,12.1294,12.1013,12.12,239300.0
2007-07-16 09:40:00,25.94,25.97,25.91,25.96,268600.0,12.12,12.134,12.106,12.1294,268600.0
2007-07-16 09:45:00,25.96,25.98,25.94,25.95,237100.0,12.1294,12.1387,12.12,12.1247,237100.0
2007-07-16 09:50:00,25.96,25.96,25.9,25.92,422800.0,12.1294,12.1294,12.1013,12.1107,422800.0
2007-07-16 09:55:00,25.92,25.98,25.91,25.93,725200.0,12.1107,12.1387,12.106,12.1154,725200.0
2007-07-16 10:00:00,25.93,25.95,25.91,25.92,211900.0,12.1154,12.1247,12.106,12.1107,211900.0
2007-07-16 10:05:00,25.93,25.93,25.91,25.92,202800.0,12.1154,12.1154,12.106,12.1107,202800.0
2007-07-16 10:10:00,25.93,25.94,25.92,25.94,177500.0,12.1154,12.12,12.1107,12.12,177500.0
2007-07-16 10:15:00,25.94,25.96,25.93,25.94,253500.0,12.12,12.1294,12.1154,12.12,253500.0
2007-07-16 10:20:00,25.94,25.95,25.93,25.95,193200.0,12.12,12.1247,12.1154,12.1247,193200.0
2007-07-16 10:25:00,25.94,25.98,25.94,25.98,139900.0,12.12,12.1387,12.12,12.1387,139900.0
2007-07-16 10:30:00,25.98,25.98,25.94,25.94,468000.0,12.1387,12.1387,12.12,12.12,468000.0
2007-07-16 10:35:00,25.95,25.95,25.93,25.94,309000.0,12.1247,12.1247,12.1154,12.12,309000.0
2007-07-16 10:40:00,25.94,25.94,25.93,25.94,132000.0,12.12,12.12,12.1154,12.12,132000.0
2007-07-16 10:45:00,25.94,25.94,25.92,25.92,301000.0,12.12,12.12,12.1107,12.1107,301000.0
2007-07-16 10:50:00,25.92,25.93,25.91,25.93,310800.0,12.1107,12.1154,12.106,12.1154,310800.0
2007-07-16 10:55:00,25.93,25.93,25.91,25.92,237400.0,12.1154,12.1154,12.106,12.1107,237400.0
2007-07-16 11:00:00,25.92,25.93,25.9,25.93,870900.0,12.1107,12.1154,12.1013,12.1154,870900.0
2007-07-16 11:05:00,25.93,25.93,25.9,25.91,281300.0,12.1154,12.1154,12.1013,12.106,281300.0
2007-07-16 11:10:00,25.92,25.93,25.91,25.93,520100.0,12.1107,12.1154,12.106,12.1154,520100.0
2007-07-16 11:15:00,25.92,25.95,25.91,25.95,548400.0,12.1107,12.1247,12.106,12.1247,548400.0
2007-07-16 11:20:00,25.94,25.95,25.94,25.95,167800.0,12.12,12.1247,12.12,12.1247,167800.0
2007-07-16 11:25:00,25.95,25.95,25.93,25.94,264100.0,12.1247,12.1247,12.1154,12.12,264100.0
2007-07-16 11:30:00,25.94,25.95,25.93,25.93,394900.0,12.12,12.1247,12.1154,12.1154,394900.0
2007-07-16 11:35:00,25.94,25.95,25.91,25.92,247600.0,12.12,12.1247,12.106,12.1107,247600.0
2007-07-16 11:40:00,25.93,25.94,25.91,25.93,169800.0,12.1154,12.12,12.106,12.1154,169800.0
2007-07-16 11:45:00,25.93,25.94,25.93,25.93,53400.0,12.1154,12.12,12.1154,12.1154,53400.0
2007-07-16 11:50:00,25.94,25.94,25.92,25.94,198200.0,12.12,12.12,12.1107,12.12,198200.0
2007-07-16 11:55:00,25.94,25.94,25.92,25.93,186300.0,12.12,12.12,12.1107,12.1154,186300.0
2007-07-16 12:00:00,25.93,25.94,25.93,25.94,95300.0,12.1154,12.12,12.1154,12.12,95300.0
2007-07-16 12:05:00,25.93,25.96,25.93,25.95,206600.0,12.1154,12.1294,12.1154,12.1247,206600.0
2007-07-16 12:10:00,25.96,25.98,25.94,25.95,293000.0,12.1294,12.1387,12.12,12.1247,293000.0
2007-07-16 12:15:00,25.94,25.95,25.92,25.94,399500.0,12.12,12.1247,12.1107,12.12,399500.0
2007-07-16 12:20:00,25.94,25.95,25.93,25.94,106000.0,12.12,12.1247,12.1154,12.12,106000.0
2007-07-16 12:25:00,25.95,25.96,25.94,25.96,95200.0,12.1247,12.1294,12.12,12.1294,95200.0
2007-07-16 12:30:00,25.96,25.97,25.95,25.96,70000.0,12.1294,12.134,12.1247,12.1294,70000.0
2007-07-16 12:35:00,25.97,25.97,25.95,25.96,139300.0,12.134,12.134,12.1247,12.1294,139300.0
2007-07-16 12:40:00,25.96,25.96,25.95,25.95,49100.0,12.1294,12.1294,12.1247,12.1247,49100.0
2007-07-16 12:45:00,25.96,25.98,25.95,25.98,136900.0,12.1294,12.1387,12.1247,12.1387,136900.0
2007-07-16 12:50:00,25.98,25.99,25.97,25.97,145900.0,12.1387,12.1434,12.134,12.134,145900.0
2007-07-16 12:55:00,25.97,25.98,25.96,25.97,175700.0,12.134,12.1387,12.1294,12.134,175700.0
2007-07-16 13:00:00,25.97,25.99,25.96,25.98,83900.0,12.134,12.1434,12.1294,12.1387,83900.0
2007-07-16 13:05:00,25.99,25.99,25.96,25.97,189800.0,12.1434,12.1434,12.1294,12.134,189800.0
2007-07-16 13:10:00,25.97,25.97,25.96,25.96,94900.0,12.134,12.134,12.1294,12.1294,94900.0
2007-07-16 13:15:00,25.97,25.97,25.95,25.95,253600.0,12.134,12.134,12.1247,12.1247,253600.0
2007-07-16 13:20:00,25.95,25.98,25.94,25.98,145000.0,12.1247,12.1387,12.12,12.1387,145000.0
2007-07-16 13:25:00,25.98,25.99,25.98,25.98,102000.0,12.1387,12.1434,12.1387,12.1387,102000.0
2007-07-16 13:30:00,25.98,25.99,25.96,25.99,248200.0,12.1387,12.1434,12.1294,12.1434,248200.0
2007-07-16 13:35:00,25.98,25.99,25.97,25.99,209800.0,12.1387,12.1434,12.134,12.1434,209800.0
2007-07-16 13:40:00,25.98,26.0,25.98,25.99,165500.0,12.1387,12.1481,12.1387,12.1434,165500.0
2007-07-16 13:45:00,25.99,26.04,25.99,26.03,458600.0,12.1434,12.1667,12.1434,12.1621,458600.0
2007-07-16 13:50:00,26.04,26.04,26.0,26.01,564700.0,12.1667,12.1667,12.1481,12.1527,564700.0
2007-07-16 13:55:00,26.01,26.02,25.98,26.0,395400.0,12.1527,12.1574,12.1387,12.1481,395400.0
2007-07-16 14:00:00,25.99,26.0,25.98,26.0,147500.0,12.1434,12.1481,12.1387,12.1481,147500.0
2007-07-16 14:05:00,26.0,26.0,25.99,26.0,235300.0,12.1481,12.1481,12.1434,12.1481,235300.0
2007-07-16 14:10:00,26.0,26.0,25.98,25.98,298000.0,12.1481,12.1481,12.1387,12.1387,298000.0
2007-07-16 14:15:00,25.98,26.0,25.96,25.98,467300.0,12.1387,12.1481,12.1294,12.1387,467300.0
2007-07-16 14:20:00,25.98,26.01,25.97,26.0,229300.0,12.1387,12.1527,12.134,12.1481,229300.0
2007-07-16 14:25:00,26.01,26.01,26.0,26.0,142200.0,12.1527,12.1527,12.1481,12.1481,142200.0
2007-07-16 14:30:00,26.0,26.01,26.0,26.0,84700.0,12.1481,12.1527,12.1481,12.1481,84700.0
2007-07-16 14:35:00,26.01,26.02,25.99,26.01,296400.0,12.1527,12.1574,12.1434,12.1527,296400.0
2007-07-16 14:40:00,26.01,26.03,26.0,26.02,192400.0,12.1527,12.1621,12.1481,12.1574,192400.0
2007-07-16 14:45:00,26.02,26.06,26.0,26.04,516800.0,12.1574,12.1761,12.1481,12.1667,516800.0
2007-07-16 14:50:00,26.04,26.05,26.01,26.02,229800.0,12.1667,12.1714,12.1527,12.1574,229800.0
2007-07-16 14:55:00,26.02,26.04,26.02,26.04,113500.0,12.1574,12.1667,12.1574,12.1667,113500.0
2007-07-16 15:00:00,26.03,26.04,26.03,26.04,82000.0,12.1621,12.1667,12.1621,12.1667,82000.0
2007-07-16 15:05:00,26.03,26.04,26.02,26.03,212500.0,12.1621,12.1667,12.1574,12.1621,212500.0
2007-07-16 15:10:00,26.02,26.04,26.02,26.03,181100.0,12.1574,12.1667,12.1574,12.1621,181100.0
2007-07-16 15:15:00,26.03,26.06,26.03,26.05,267800.0,12.1621,12.1761,12.1621,12.1714,267800.0
2007-07-16 15:20:00,26.05,26.06,26.03,26.04,354200.0,12.1714,12.1761,12.1621,12.1667,354200.0
2007-07-16 15:25:00,26.04,26.07,26.04,26.06,288000.0,12.1667,12.1808,12.1667,12.1761,288000.0
2007-07-16 15:30:00,26.05,26.06,26.04,26.05,298700.0,12.1714,12.1761,12.1667,12.1714,298700.0
2007-07-16 15:35:00,26.05,26.05,26.02,26.03,368700.0,12.1714,12.1714,12.1574,12.1621,368700.0
2007-07-16 15:40:00,26.03,26.06,26.03,26.06,436300.0,12.1621,12.1761,12.1621,12.1761,436300.0
2007-07-16 15:45:00,26.05,26.1,26.05,26.09,595000.0,12.1714,12.1948,12.1714,12.1901,595000.0
2007-07-16 15:50:00,26.09,26.1,26.04,26.05,626600.0,12.1901,12.1948,12.1667,12.1714,626600.0
2007-07-16 15:55:00,26.05,26.07,26.04,26.06,619800.0,12.1714,12.1808,12.1667,12.1761,619800.0
2007-07-17 09:30:00,26.04,26.07,25.97,25.99,662700.0,12.1667,12.1808,12.134,12.1434,662700.0
2007-07-17 09:35:00,25.99,26.07,25.95,26.07,389800.0,12.1434,12.1808,12.1247,12.1808,389800.0
2007-07-17 09:40:00,26.07,26.07,26.02,26.05,327700.0,12.1808,12.1808,12.1574,12.1714,327700.0
2007-07-17 09:45:00,26.04,26.06,26.03,26.03,275000.0,12.1667,12.1761,12.1621,12.1621,275000.0
2007-07-17 09:50:00,26.04,26.04,25.98,25.99,234600.0,12.1667,12.1667,12.1387,12.1434,234600.0
2007-07-17 09:55:00,25.99,26.03,25.98,26.0,313400.0,12.1434,12.1621,12.1387,12.1481,313400.0
2007-07-17 10:00:00,26.0,26.03,25.99,26.03,301100.0,12.1481,12.1621,12.1434,12.1621,301100.0
2007-07-17 10:05:00,26.02,26.04,26.0,26.04,346100.0,12.1574,12.1667,12.1481,12.1667,346100.0
2007-07-17 10:10:00,26.04,26.05,26.03,26.04,347100.0,12.1667,12.1714,12.1621,12.1667,347100.0
2007-07-17 10:15:00,26.03,26.05,26.02,26.04,302900.0,12.1621,12.1714,12.1574,12.1667,302900.0
2007-07-17 10:20:00,26.04,26.06,26.03,26.06,339200.0,12.1667,12.1761,12.1621,12.1761,339200.0
2007-07-17 10:25:00,26.06,26.09,26.05,26.09,408500.0,12.1761,12.1901,12.1714,12.1901,408500.0
2007-07-17 10:30:00,26.09,26.13,26.08,26.13,416400.0,12.1901,12.2088,12.1854,12.2088,416400.0
2007-07-17 10:35:00,26.13,26.14,26.08,26.08,510700.0,12.2088,12.2135,12.1854,12.1854,510700.0
2007-07-17 10:40:00,26.08,26.11,26.07,26.09,394600.0,12.1854,12.1995,12.1808,12.1901,394600.0
2007-07-17 10:45:00,26.1,26.14,26.09,26.13,644200.0,12.1948,12.2135,12.1901,12.2088,644200.0
2007-07-17 10:50:00,26.13,26.14,26.12,26.12,326100.0,12.2088,12.2135,12.2041,12.2041,326100.0
2007-07-17 10:55:00,26.12,26.13,26.09,26.1,236300.0,12.2041,12.2088,12.1901,12.1948,236300.0
2007-07-17 11:00:00,26.1,26.11,26.07,26.07,296800.0,12.1948,12.1995,12.1808,12.1808,296800.0
2007-07-17 11:05:00,26.07,26.09,26.06,26.08,538400.0,12.1808,12.1901,12.1761,12.1854,538400.0
2007-07-17 11:10:00,26.08,26.11,26.06,26.07,420000.0,12.1854,12.1995,12.1761,12.1808,420000.0
2007-07-17 11:15:00,26.07,26.08,26.04,26.08,317000.0,12.1808,12.1854,12.1667,12.1854,317000.0
2007-07-17 11:20:00,26.09,26.09,26.06,26.06,384800.0,12.1901,12.1901,12.1761,12.1761,384800.0
2007-07-17 11:25:00,26.06,26.07,26.04,26.04,525400.0,12.1761,12.1808,12.1667,12.1667,525400.0
2007-07-17 11:30:00,26.05,26.07,26.03,26.06,487200.0,12.1714,12.1808,12.1621,12.1761,487200.0
2007-07-17 11:35:00,26.06,26.08,26.04,26.05,330200.0,12.1761,12.1854,12.1667,12.1714,330200.0
2007-07-17 11:40:00,26.05,26.08,26.04,26.07,245200.0,12.1714,12.1854,12.1667,12.1808,245200.0
2007-07-17 11:45:00,26.07,26.08,26.07,26.08,200600.0,12.1808,12.1854,12.1808,12.1854,200600.0
2007-07-17 11:50:00,26.07,26.1,26.07,26.08,190400.0,12.1808,12.1948,12.1808,12.1854,190400.0
2007-07-17 11:55:00,26.09,26.09,26.07,26.08,122700.0,12.1901,12.1901,12.1808,12.1854,122700.0
2007-07-17 12:00:00,26.08,26.08,26.05,26.05,171100.0,12.1854,12.1854,12.1714,12.1714,171100.0
2007-07-17 12:05:00,26.05,26.06,26.04,26.04,149500.0,12.1714,12.1761,12.1667,12.1667,149500.0
2007-07-17 12:10:00,26.05,26.07,26.04,26.04,300600.0,12.1714,12.1808,12.1667,12.1667,300600.0
2007-07-17 12:15:00,26.04,26.07,26.03,26.03,599900.0,12.1667,12.1808,12.1621,12.1621,599900.0
2007-07-17 12:20:00,26.03,26.07,26.02,26.07,281800.0,12.1621,12.1808,12.1574,12.1808,281800.0
2007-07-17 12:25:00,26.06,26.08,26.06,26.07,464300.0,12.1761,12.1854,12.1761,12.1808,464300.0
2007-07-17 12:30:00,26.07,26.12,26.07,26.11,889700.0,12.1808,12.2041,12.1808,12.1995,889700.0
2007-07-17 12:35:00,26.11,26.12,26.08,26.11,302600.0,12.1995,12.2041,12.1854,12.1995,302600.0
2007-07-17 12:40:00,26.12,26.15,26.11,26.14,928500.0,12.2041,12.2181,12.1995,12.2135,928500.0
2007-07-17 12:45:00,26.14,26.14,26.08,26.09,1461600.0,12.2135,12.2135,12.1854,12.1901,1461600.0
2007-07-17 12:50:00,26.09,26.1,26.07,26.09,582300.0,12.1901,12.1948,12.1808,12.1901,582300.0
2007-07-17 12:55:00,26.09,26.1,26.04,26.06,506600.0,12.1901,12.1948,12.1667,12.1761,506600.0
2007-07-17 13:00:00,26.05,26.07,26.03,26.07,252300.0,12.1714,12.1808,12.1621,12.1808,252300.0
2007-07-17 13:05:00,26.06,26.07,26.05,26.06,141200.0,12.1761,12.1808,12.1714,12.1761,141200.0
2007-07-17 13:10:00,26.06,26.08,26.03,26.05,263300.0,12.1761,12.1854,12.1621,12.1714,263300.0
2007-07-17 13:15:00,26.05,26.07,26.05,26.07,106100.0,12.1714,12.1808,12.1714,12.1808,106100.0
2007-07-17 13:20:00,26.06,26.07,26.04,26.04,111600.0,12.1761,12.1808,12.1667,12.1667,111600.0
2007-07-17 13:25:00,26.04,26.05,26.03,26.04,122700.0,12.1667,12.1714,12.1621,12.1667,122700.0
2007-07-17 13:30:00,26.04,26.04,26.0,26.02,199200.0,12.1667,12.1667,12.1481,12.1574,199200.0
2007-07-17 13:35:00,26.03,26.06,26.01,26.06,147200.0,12.1621,12.1761,12.1527,12.1761,147200.0
2007-07-17 13:40:00,26.05,26.06,26.03,26.05,466300.0,12.1714,12.1761,12.1621,12.1714,466300.0
2007-07-17 13:45:00,26.04,26.06,26.04,26.05,147000.0,12.1667,12.1761,12.1667,12.1714,147000.0
2007-07-17 13:50:00,26.06,26.09,26.05,26.08,198700.0,12.1761,12.1901,12.1714,12.1854,198700.0
2007-07-17 13:55:00,26.09,26.09,26.04,26.06,454500.0,12.1901,12.1901,12.1667,12.1761,454500.0
2007-07-17 14:00:00,26.06,26.08,26.05,26.05,368800.0,12.1761,12.1854,12.1714,12.1714,368800.0
2007-07-17 14:05:00,26.05,26.06,26.04,26.05,335700.0,12.1714,12.1761,12.1667,12.1714,335700.0
2007-07-17 14:10:00,26.05,26.06,26.03,26.05,342600.0,12.1714,12.1761,12.1621,12.1714,342600.0
2007-07-17 14:15:00,26.04,26.08,26.04,26.05,263100.0,12.1667,12.1854,12.1667,12.1714,263100.0
2007-07-17 14:20:00,26.05,26.06,26.04,26.05,271600.0,12.1714,12.1761,12.1667,12.1714,271600.0
2007-07-17 14:25:00,26.05,26.06,26.04,26.04,225300.0,12.1714,12.1761,12.1667,12.1667,225300.0
2007-07-17 14:30:00,26.04,26.06,26.04,26.05,224400.0,12.1667,12.1761,12.1667,12.1714,224400.0
2007-07-17 14:35:00,26.06,26.06,26.03,26.05,395600.0,12.1761,12.1761,12.1621,12.1714,395600.0
2007-07-17 14:40:00,26.05,26.07,26.05,26.06,656900.0,12.1714,12.1808,12.1714,12.1761,656900.0
2007-07-17 14:45:00,26.06,26.07,26.04,26.05,190600.0,12.1761,12.1808,12.1667,12.1714,190600.0
2007-07-17 14:50:00,26.04,26.06,26.04,26.04,505100.0,12.1667,12.1761,12.1667,12.1667,505100.0
2007-07-17 14:55:00,26.04,26.06,26.04,26.05,269700.0,12.1667,12.1761,12.1667,12.1714,269700.0
2007-07-17 15:00:00,26.05,26.05,26.02,26.03,584600.0,12.1714,12.1714,12.1574,12.1621,584600.0
2007-07-17 15:05:00,26.04,26.04,26.0,26.01,591500.0,12.1667,12.1667,12.1481,12.1527,591500.0
2007-07-17 15:10:00,26.02,26.02,25.97,25.98,481100.0,12.1574,12.1574,12.134,12.1387,481100.0
2007-07-17 15:15:00,25.98,25.99,25.95,25.96,937500.0,12.1387,12.1434,12.1247,12.1294,937500.0
2007-07-17 15:20:00,25.96,26.02,25.95,26.02,918400.0,12.1294,12.1574,12.1247,12.1574,918400.0
2007-07-17 15:25:00,26.01,26.02,25.99,26.01,563900.0,12.1527,12.1574,12.1434,12.1527,563900.0
2007-07-17 15:30:00,26.01,26.03,26.01,26.02,472100.0,12.1527,12.1621,12.1527,12.1574,472100.0
2007-07-17 15:35:00,26.01,26.02,26.0,26.02,235000.0,12.1527,12.1574,12.1481,12.1574,235000.0
2007-07-17 15:40:00,26.02,26.02,25.92,25.94,874100.0,12.1574,12.1574,12.1107,12.12,874100.0
2007-07-17 15:45:00,25.93,25.96,25.93,25.95,491500.0,12.1154,12.1294,12.1154,12.1247,491500.0
2007-07-17 15:50:00,25.95,25.98,25.95,25.96,716800.0,12.1247,12.1387,12.1247,12.1294,716800.0
2007-07-17 15:55:00,25.97,26.01,25.96,25.98,654700.0,12.134,12.1527,12.1294,12.1387,654700.0
2007-07-18 09:30:00,25.18,25.3,25.17,25.24,2899900.0,11.7649,11.821,11.7603,11.793,2899900.0
2007-07-18 09:35:00,25.24,25.27,25.06,25.13,3022000.0,11.793,11.807,11.7089,11.7416,3022000.0
2007-07-18 09:40:00,25.13,25.21,25.12,25.21,2283200.0,11.7416,11.7789,11.7369,11.7789,2283200.0
2007-07-18 09:45:00,25.21,25.29,25.18,25.26,1579400.0,11.7789,11.8163,11.7649,11.8023,1579400.0
2007-07-18 09:50:00,25.25,25.28,25.24,25.27,1350500.0,11.7976,11.8116,11.793,11.807,1350500.0
2007-07-18 09:55:00,25.27,25.27,25.2,25.23,1818300.0,11.807,11.807,11.7743,11.7883,1818300.0
2007-07-18 10:00:00,25.23,25.26,25.19,25.2,1182200.0,11.7883,11.8023,11.7696,11.7743,1182200.0
2007-07-18 10:05:00,25.19,25.21,25.13,25.14,1161400.0,11.7696,11.7789,11.7416,11.7462,1161400.0
2007-07-18 10:10:00,25.14,25.19,25.1,25.18,1679700.0,11.7462,11.7696,11.7275,11.7649,1679700.0
2007-07-18 10:15:00,25.19,25.2,25.15,25.15,1263400.0,11.7696,11.7743,11.7509,11.7509,1263400.0
2007-07-18 10:20:00,25.14,25.15,25.1,25.14,1225200.0,11.7462,11.7509,11.7275,11.7462,1225200.0
2007-07-18 10:25:00,25.13,25.2,25.13,25.17,959400.0,11.7416,11.7743,11.7416,11.7603,959400.0
2007-07-18 10:30:00,25.18,25.18,25.14,25.15,704200.0,11.7649,11.7649,11.7462,11.7509,704200.0
2007-07-18 10:35:00,25.15,25.16,25.12,25.14,632100.0,11.7509,11.7556,11.7369,11.7462,632100.0
2007-07-18 10:40:00,25.13,25.14,25.09,25.11,1128200.0,11.7416,11.7462,11.7229,11.7322,1128200.0
2007-07-18 10:45:00,25.11,25.12,25.05,25.08,1151000.0,11.7322,11.7369,11.7042,11.7182,1151000.0
2007-07-18 10:50:00,25.09,25.1,25.04,25.07,1280000.0,11.7229,11.7275,11.6995,11.7135,1280000.0
2007-07-18 10:55:00,25.07,25.1,25.03,25.05,1440300.0,11.7135,11.7275,11.6948,11.7042,1440300.0
2007-07-18 11:00:00,25.04,25.06,25.01,25.02,1316400.0,11.6995,11.7089,11.6855,11.6902,1316400.0
2007-07-18 11:05:00,25.03,25.05,24.99,25.04,1762600.0,11.6948,11.7042,11.6762,11.6995,1762600.0
2007-07-18 11:10:00,25.04,25.05,25.02,25.03,903300.0,11.6995,11.7042,11.6902,11.6948,903300.0
2007-07-18 11:15:00,25.03,25.04,24.97,24.98,1369200.0,11.6948,11.6995,11.6668,11.6715,1369200.0
2007-07-18 11:20:00,24.99,24.99,24.96,24.97,895800.0,11.6762,11.6762,11.6621,11.6668,895800.0
2007-07-18 11:25:00,24.96,24.97,24.89,24.89,1321700.0,11.6621,11.6668,11.6294,11.6294,1321700.0
2007-07-18 11:30:00,24.9,24.91,24.82,24.82,2346200.0,11.6341,11.6388,11.5967,11.5967,2346200.0
2007-07-18 11:35:00,24.83,24.89,24.8,24.87,1358500.0,11.6014,11.6294,11.5874,11.6201,1358500.0
2007-07-18 11:40:00,24.87,24.96,24.86,24.96,1346000.0,11.6201,11.6621,11.6154,11.6621,1346000.0
2007-07-18 11:45:00,24.96,24.96,24.89,24.93,1105700.0,11.6621,11.6621,11.6294,11.6481,1105700.0
2007-07-18 11:50:00,24.92,25.0,24.92,24.95,1156200.0,11.6434,11.6808,11.6434,11.6575,1156200.0
2007-07-18 11:55:00,24.95,25.0,24.94,24.95,1912500.0,11.6575,11.6808,11.6528,11.6575,1912500.0
2007-07-18 12:00:00,24.94,24.97,24.9,24.92,1044700.0,11.6528,11.6668,11.6341,11.6434,1044700.0
2007-07-18 12:05:00,24.92,24.93,24.85,24.86,1123500.0,11.6434,11.6481,11.6107,11.6154,1123500.0
2007-07-18 12:10:00,24.87,24.94,24.85,24.87,1246000.0,11.6201,11.6528,11.6107,11.6201,1246000.0
2007-07-18 12:15:00,24.86,24.89,24.84,24.85,863500.0,11.6154,11.6294,11.6061,11.6107,863500.0
2007-07-18 12:20:00,24.85,24.86,24.81,24.82,1142600.0,11.6107,11.6154,11.592,11.5967,1142600.0
2007-07-18 12:25:00,24.82,24.82,24.73,24.78,1819300.0,11.5967,11.5967,11.5547,11.578,1819300.0
2007-07-18 12:30:00,24.77,25.74,24.72,24.77,1081200.0,11.5734,12.0266,11.55,11.5734,1081200.0
2007-07-18 12:35:00,24.77,24.78,24.73,24.77,798400.0,11.5734,11.578,11.5547,11.5734,798400.0
2007-07-18 12:40:00,24.76,24.82,24.75,24.79,1136700.0,11.5687,11.5967,11.564,11.5827,1136700.0
2007-07-18 12:45:00,24.78,24.92,24.78,24.91,1267700.0,11.578,11.6434,11.578,11.6388,1267700.0
2007-07-18 12:50:00,24.91,24.95,24.85,24.95,1454400.0,11.6388,11.6575,11.6107,11.6575,1454400.0
2007-07-18 12:55:00,24.94,24.97,24.9,24.96,756600.0,11.6528,11.6668,11.6341,11.6621,756600.0
2007-07-18 13:00:00,24.96,24.99,24.86,24.88,1608800.0,11.6621,11.6762,11.6154,11.6248,1608800.0
2007-07-18 13:05:00,24.88,24.91,24.85,24.9,1764300.0,11.6248,11.6388,11.6107,11.6341,1764300.0
2007-07-18 13:10:00,24.9,24.92,24.86,24.91,652800.0,11.6341,11.6434,11.6154,11.6388,652800.0
2007-07-18 13:15:00,24.91,24.97,24.88,24.96,1023400.0,11.6388,11.6668,11.6248,11.6621,1023400.0
2007-07-18 13:20:00,24.96,24.96,24.89,24.92,1423200.0,11.6621,11.6621,11.6294,11.6434,1423200.0
2007-07-18 13:25:00,24.92,25.95,24.9,25.95,1656000.0,11.6434,12.1247,11.6341,12.1247,1656000.0
2007-07-18 13:30:00,24.96,24.98,24.93,24.93,961400.0,11.6621,11.6715,11.6481,11.6481,961400.0
2007-07-18 13:35:00,24.94,24.94,24.86,24.91,825200.0,11.6528,11.6528,11.6154,11.6388,825200.0
2007-07-18 13:40:00,24.91,24.95,24.9,24.95,1237100.0,11.6388,11.6575,11.6341,11.6575,1237100.0
2007-07-18 13:45:00,24.94,24.97,24.91,24.94,1117900.0,11.6528,11.6668,11.6388,11.6528,1117900.0
2007-07-18 13:50:00,24.94,24.98,24.93,24.94,1131800.0,11.6528,11.6715,11.6481,11.6528,1131800.0
2007-07-18 13:55:00,24.94,24.97,24.93,24.95,923800.0,11.6528,11.6668,11.6481,11.6575,923800.0
2007-07-18 14:00:00,24.95,24.98,24.92,24.94,2104500.0,11.6575,11.6715,11.6434,11.6528,2104500.0
2007-07-18 14:05:00,24.95,24.97,24.93,24.95,1274900.0,11.6575,11.6668,11.6481,11.6575,1274900.0
2007-07-18 14:10:00,24.95,24.96,24.93,24.94,1026000.0,11.6575,11.6621,11.6481,11.6528,1026000.0
2007-07-18 14:15:00,24.93,24.94,24.89,24.94,1373000.0,11.6481,11.6528,11.6294,11.6528,1373000.0
2007-07-18 14:20:00,24.93,24.98,24.92,24.96,1247900.0,11.6481,11.6715,11.6434,11.6621,1247900.0
2007-07-18 14:25:00,24.96,24.99,24.96,24.99,560000.0,11.6621,11.6762,11.6621,11.6762,560000.0
2007-07-18 14:30:00,24.99,24.99,24.94,24.98,1017200.0,11.6762,11.6762,11.6528,11.6715,1017200.0
2007-07-18 14:35:00,24.98,24.99,24.95,24.95,1106200.0,11.6715,11.6762,11.6575,11.6575,1106200.0
2007-07-18 14:40:00,24.95,24.97,24.92,24.93,825400.0,11.6575,11.6668,11.6434,11.6481,825400.0
2007-07-18 14:45:00,24.93,24.97,24.92,24.95,972700.0,11.6481,11.6668,11.6434,11.6575,972700.0
2007-07-18 14:50:00,24.94,24.96,24.93,24.94,746000.0,11.6528,11.6621,11.6481,11.6528,746000.0
2007-07-18 14:55:00,24.93,24.94,24.88,24.92,1464300.0,11.6481,11.6528,11.6248,11.6434,1464300.0
2007-07-18 15:00:00,24.94,24.96,24.9,24.92,801800.0,11.6528,11.6621,11.6341,11.6434,801800.0
2007-07-18 15:05:00,24.92,24.95,24.91,24.93,780100.0,11.6434,11.6575,11.6388,11.6481,780100.0
2007-07-18 15:10:00,24.94,24.95,24.92,24.92,872700.0,11.6528,11.6575,11.6434,11.6434,872700.0
2007-07-18 15:15:00,24.92,24.98,24.92,24.97,1280700.0,11.6434,11.6715,11.6434,11.6668,1280700.0
2007-07-18 15:20:00,24.97,24.97,24.93,24.96,1597900.0,11.6668,11.6668,11.6481,11.6621,1597900.0
2007-07-18 15:25:00,24.95,24.98,24.95,24.97,1270600.0,11.6575,11.6715,11.6575,11.6668,1270600.0
2007-07-18 15:30:00,24.96,24.97,24.93,24.95,2033000.0,11.6621,11.6668,11.6481,11.6575,2033000.0
2007-07-18 15:35:00,24.94,25.0,24.94,24.99,1770200.0,11.6528,11.6808,11.6528,11.6762,1770200.0
2007-07-18 15:40:00,25.0,25.02,24.96,24.98,3095300.0,11.6808,11.6902,11.6621,11.6715,3095300.0
2007-07-18 15:45:00,24.98,25.01,24.97,25.0,1947300.0,11.6715,11.6855,11.6668,11.6808,1947300.0
2007-07-18 15:50:00,25.0,25.12,25.0,25.11,2430800.0,11.6808,11.7369,11.6808,11.7322,2430800.0
2007-07-18 15:55:00,25.11,25.13,25.07,25.13,3258800.0,11.7322,11.7416,11.7135,11.7416,3258800.0
2007-07-19 09:30:00,25.22,25.24,25.13,25.14,1532900.0,11.7836,11.793,11.7416,11.7462,1532900.0
2007-07-19 09:35:00,25.14,25.18,25.1,25.13,527600.0,11.7462,11.7649,11.7275,11.7416,527600.0
2007-07-19 09:40:00,25.13,25.2,25.12,25.19,331500.0,11.7416,11.7743,11.7369,11.7696,331500.0
2007-07-19 09:45:00,25.19,25.19,25.05,25.05,919500.0,11.7696,11.7696,11.7042,11.7042,919500.0
2007-07-19 09:50:00,25.05,25.06,25.0,25.01,587700.0,11.7042,11.7089,11.6808,11.6855,587700.0
2007-07-19 09:55:00,25.0,25.03,24.95,25.01,612300.0,11.6808,11.6948,11.6575,11.6855,612300.0
2007-07-19 10:00:00,25.01,25.07,25.0,25.03,533700.0,11.6855,11.7135,11.6808,11.6948,533700.0
2007-07-19 10:05:00,25.02,25.16,25.0,25.01,392900.0,11.6902,11.7556,11.6808,11.6855,392900.0
2007-07-19 10:10:00,25.01,25.02,24.99,25.01,563300.0,11.6855,11.6902,11.6762,11.6855,563300.0
2007-07-19 10:15:00,25.01,25.04,25.01,25.02,531500.0,11.6855,11.6995,11.6855,11.6902,531500.0
2007-07-19 10:20:00,25.02,25.03,25.01,25.01,379900.0,11.6902,11.6948,11.6855,11.6855,379900.0
2007-07-19 10:25:00,25.01,25.05,24.98,25.05,698800.0,11.6855,11.7042,11.6715,11.7042,698800.0
2007-07-19 10:30:00,25.05,25.08,25.0,25.03,828800.0,11.7042,11.7182,11.6808,11.6948,828800.0
2007-07-19 10:35:00,25.04,25.05,25.0,25.01,626000.0,11.6995,11.7042,11.6808,11.6855,626000.0
2007-07-19 10:40:00,25.01,25.02,25.0,25.0,237500.0,11.6855,11.6902,11.6808,11.6808,237500.0
2007-07-19 10:45:00,25.0,25.04,24.96,25.03,1051700.0,11.6808,11.6995,11.6621,11.6948,1051700.0
2007-07-19 10:50:00,25.02,25.03,25.0,25.02,555100.0,11.6902,11.6948,11.6808,11.6902,555100.0
2007-07-19 10:55:00,25.02,25.03,24.99,25.0,777900.0,11.6902,11.6948,11.6762,11.6808,777900.0
2007-07-19 11:00:00,25.0,25.03,25.0,25.03,291300.0,11.6808,11.6948,11.6808,11.6948,291300.0
2007-07-19 11:05:00,25.02,25.03,25.0,25.02,389900.0,11.6902,11.6948,11.6808,11.6902,389900.0
2007-07-19 11:10:00,25.02,25.03,25.0,25.02,457500.0,11.6902,11.6948,11.6808,11.6902,457500.0
2007-07-19 11:15:00,25.01,25.02,24.99,25.01,606100.0,11.6855,11.6902,11.6762,11.6855,606100.0
2007-07-19 11:20:00,25.01,25.03,25.0,25.01,391000.0,11.6855,11.6948,11.6808,11.6855,391000.0
2007-07-19 11:25:00,25.01,25.01,24.99,25.0,487700.0,11.6855,11.6855,11.6762,11.6808,487700.0
2007-07-19 11:30:00,25.0,25.01,24.98,24.99,366400.0,11.6808,11.6855,11.6715,11.6762,366400.0
2007-07-19 11:35:00,24.98,24.99,24.95,24.95,889400.0,11.6715,11.6762,11.6575,11.6575,889400.0
2007-07-19 11:40:00,24.95,24.95,24.93,24.95,1067100.0,11.6575,11.6575,11.6481,11.6575,1067100.0
2007-07-19 11:45:00,24.94,24.99,24.94,24.98,290100.0,11.6528,11.6762,11.6528,11.6715,290100.0
2007-07-19 11:50:00,24.98,25.02,24.98,25.01,522400.0,11.6715,11.6902,11.6715,11.6855,522400.0
2007-07-19 11:55:00,25.01,25.04,24.99,25.04,818300.0,11.6855,11.6995,11.6762,11.6995,818300.0
2007-07-19 12:00:00,25.04,25.04,25.02,25.04,1167000.0,11.6995,11.6995,11.6902,11.6995,1167000.0
2007-07-19 12:05:00,25.03,25.04,24.99,25.01,660400.0,11.6948,11.6995,11.6762,11.6855,660400.0
2007-07-19 12:10:00,25.02,25.03,25.0,25.01,538700.0,11.6902,11.6948,11.6808,11.6855,538700.0
2007-07-19 12:15:00,25.0,25.03,25.0,25.02,318800.0,11.6808,11.6948,11.6808,11.6902,318800.0
2007-07-19 12:20:00,25.01,25.02,25.01,25.01,155800.0,11.6855,11.6902,11.6855,11.6855,155800.0
2007-07-19 12:25:00,25.01,25.03,25.01,25.02,213700.0,11.6855,11.6948,11.6855,11.6902,213700.0
2007-07-19 12:30:00,25.03,25.03,24.99,25.01,483000.0,11.6948,11.6948,11.6762,11.6855,483000.0
2007-07-19 12:35:00,25.01,25.03,25.01,25.02,136800.0,11.6855,11.6948,11.6855,11.6902,136800.0
2007-07-19 12:40:00,25.02,25.03,25.02,25.03,93200.0,11.6902,11.6948,11.6902,11.6948,93200.0
2007-07-19 12:45:00,25.03,25.04,25.01,25.02,338800.0,11.6948,11.6995,11.6855,11.6902,338800.0
2007-07-19 12:50:00,25.01,25.04,25.01,25.04,356900.0,11.6855,11.6995,11.6855,11.6995,356900.0
2007-07-19 12:55:00,25.04,25.04,25.02,25.03,325600.0,11.6995,11.6995,11.6902,11.6948,325600.0
2007-07-19 13:00:00,25.02,25.05,25.02,25.05,299000.0,11.6902,11.7042,11.6902,11.7042,299000.0
2007-07-19 13:05:00,25.04,25.05,25.0,25.03,665800.0,11.6995,11.7042,11.6808,11.6948,665800.0
2007-07-19 13:10:00,25.03,25.05,25.01,25.01,365900.0,11.6948,11.7042,11.6855,11.6855,365900.0
2007-07-19 13:15:00,25.01,25.03,25.01,25.02,600400.0,11.6855,11.6948,11.6855,11.6902,600400.0
2007-07-19 13:20:00,25.02,25.03,25.0,25.03,472200.0,11.6902,11.6948,11.6808,11.6948,472200.0
2007-07-19 13:25:00,25.03,25.03,25.0,25.01,182000.0,11.6948,11.6948,11.6808,11.6855,182000.0
2007-07-19 13:30:00,25.0,25.03,25.0,25.02,205400.0,11.6808,11.6948,11.6808,11.6902,205400.0
2007-07-19 13:35:00,25.02,25.03,25.0,25.01,410200.0,11.6902,11.6948,11.6808,11.6855,410200.0
2007-07-19 13:40:00,25.01,25.03,25.01,25.01,552300.0,11.6855,11.6948,11.6855,11.6855,552300.0
2007-07-19 13:45:00,25.01,25.02,25.0,25.0,258300.0,11.6855,11.6902,11.6808,11.6808,258300.0
2007-07-19 13:50:00,25.01,25.02,25.0,25.02,266700.0,11.6855,11.6902,11.6808,11.6902,266700.0
2007-07-19 13:55:00,25.02,25.03,25.01,25.01,248100.0,11.6902,11.6948,11.6855,11.6855,248100.0
2007-07-19 14:00:00,25.02,25.02,25.0,25.02,442700.0,11.6902,11.6902,11.6808,11.6902,442700.0
2007-07-19 14:05:00,25.01,25.03,25.0,25.01,842600.0,11.6855,11.6948,11.6808,11.6855,842600.0
2007-07-19 14:10:00,25.01,25.04,24.99,25.01,894800.0,11.6855,11.6995,11.6762,11.6855,894800.0
2007-07-19 14:15:00,25.02,25.02,24.99,25.02,547500.0,11.6902,11.6902,11.6762,11.6902,547500.0
2007-07-19 14:20:00,25.01,25.02,24.99,25.0,628500.0,11.6855,11.6902,11.6762,11.6808,628500.0
2007-07-19 14:25:00,25.0,25.01,24.96,24.96,1177600.0,11.6808,11.6855,11.6621,11.6621,1177600.0
2007-07-19 14:30:00,24.96,25.01,24.96,24.98,1164300.0,11.6621,11.6855,11.6621,11.6715,1164300.0
2007-07-19 14:35:00,24.98,25.01,24.97,24.98,1036100.0,11.6715,11.6855,11.6668,11.6715,1036100.0
2007-07-19 14:40:00,24.98,25.0,24.97,24.97,478600.0,11.6715,11.6808,11.6668,11.6668,478600.0
2007-07-19 14:45:00,24.97,25.01,24.97,24.98,2107300.0,11.6668,11.6855,11.6668,11.6715,2107300.0
2007-07-19 14:50:00,24.98,24.99,24.95,24.99,923800.0,11.6715,11.6762,11.6575,11.6762,923800.0
2007-07-19 14:55:00,24.98,25.01,24.98,24.99,450600.0,11.6715,11.6855,11.6715,11.6762,450600.0
2007-07-19 15:00:00,24.99,25.02,24.99,25.02,623800.0,11.6762,11.6902,11.6762,11.6902,623800.0
2007-07-19 15:05:00,25.02,25.02,25.0,25.02,422100.0,11.6902,11.6902,11.6808,11.6902,422100.0
2007-07-19 15:10:00,25.01,25.02,24.99,25.0,617000.0,11.6855,11.6902,11.6762,11.6808,617000.0
2007-07-19 15:15:00,24.99,25.0,24.97,24.98,760500.0,11.6762,11.6808,11.6668,11.6715,760500.0
2007-07-19 15:20:00,24.99,25.0,24.98,24.99,856400.0,11.6762,11.6808,11.6715,11.6762,856400.0
2007-07-19 15:25:00,24.98,25.0,24.98,24.99,711900.0,11.6715,11.6808,11.6715,11.6762,711900.0
2007-07-19 15:30:00,24.99,24.99,24.98,24.99,577600.0,11.6762,11.6762,11.6715,11.6762,577600.0
2007-07-19 15:35:00,24.99,25.0,24.98,24.99,656400.0,11.6762,11.6808,11.6715,11.6762,656400.0
2007-07-19 15:40:00,24.98,25.0,24.97,24.99,1401000.0,11.6715,11.6808,11.6668,11.6762,1401000.0
2007-07-19 15:45:00,24.99,24.99,24.97,24.98,1309600.0,11.6762,11.6762,11.6668,11.6715,1309600.0
2007-07-19 15:50:00,24.98,25.01,24.98,24.99,2020300.0,11.6715,11.6855,11.6715,11.6762,2020300.0
2007-07-19 15:55:00,25.0,25.02,24.97,24.98,1714000.0,11.6808,11.6902,11.6668,11.6715,1714000.0
2007-07-20 09:30:00,25.07,25.1,24.99,25.06,7518300.0,11.7135,11.7275,11.6762,11.7089,7518300.0
2007-07-20 09:35:00,25.08,25.09,25.03,25.06,391200.0,11.7182,11.7229,11.6948,11.7089,391200.0
2007-07-20 09:40:00,25.06,25.07,25.05,25.06,316400.0,11.7089,11.7135,11.7042,11.7089,316400.0
2007-07-20 09:45:00,25.06,25.07,25.04,25.05,435700.0,11.7089,11.7135,11.6995,11.7042,435700.0
2007-07-20 09:50:00,25.05,25.08,25.04,25.05,529700.0,11.7042,11.7182,11.6995,11.7042,529700.0
2007-07-20 09:55:00,25.05,25.09,25.03,25.05,732100.0,11.7042,11.7229,11.6948,11.7042,732100.0
2007-07-20 10:00:00,25.05,25.06,25.02,25.06,400000.0,11.7042,11.7089,11.6902,11.7089,400000.0
2007-07-20 10:05:00,25.06,25.07,25.04,25.06,498900.0,11.7089,11.7135,11.6995,11.7089,498900.0
2007-07-20 10:10:00,25.06,25.14,25.06,25.12,701800.0,11.7089,11.7462,11.7089,11.7369,701800.0
2007-07-20 10:15:00,25.13,25.13,25.07,25.07,483200.0,11.7416,11.7416,11.7135,11.7135,483200.0
2007-07-20 10:20:00,25.07,25.09,25.03,25.03,735300.0,11.7135,11.7229,11.6948,11.6948,735300.0
2007-07-20 10:25:00,25.04,25.06,25.03,25.05,460200.0,11.6995,11.7089,11.6948,11.7042,460200.0
2007-07-20 10:30:00,25.05,25.06,25.04,25.04,412900.0,11.7042,11.7089,11.6995,11.6995,412900.0
2007-07-20 10:35:00,25.05,25.06,25.02,25.06,487900.0,11.7042,11.7089,11.6902,11.7089,487900.0
2007-07-20 10:40:00,25.05,25.06,25.04,25.04,187300.0,11.7042,11.7089,11.6995,11.6995,187300.0
2007-07-20 10:45:00,25.04,25.05,25.01,25.02,381000.0,11.6995,11.7042,11.6855,11.6902,381000.0
2007-07-20 10:50:00,25.02,25.04,25.02,25.03,266800.0,11.6902,11.6995,11.6902,11.6948,266800.0
2007-07-20 10:55:00,25.02,25.05,25.02,25.05,239500.0,11.6902,11.7042,11.6902,11.7042,239500.0
2007-07-20 11:00:00,25.05,25.06,25.04,25.06,407200.0,11.7042,11.7089,11.6995,11.7089,407200.0
2007-07-20 11:05:00,25.06,25.06,25.04,25.04,305000.0,11.7089,11.7089,11.6995,11.6995,305000.0
2007-07-20 11:10:00,25.05,25.07,25.04,25.05,319800.0,11.7042,11.7135,11.6995,11.7042,319800.0
2007-07-20 11:15:00,25.06,25.06,25.05,25.05,149100.0,11.7089,11.7089,11.7042,11.7042,149100.0
2007-07-20 11:20:00,25.05,25.06,25.03,25.04,275100.0,11.7042,11.7089,11.6948,11.6995,275100.0
2007-07-20 11:25:00,25.04,25.05,25.03,25.05,353900.0,11.6995,11.7042,11.6948,11.7042,353900.0
2007-07-20 11:30:00,25.05,25.06,25.03,25.05,372300.0,11.7042,11.7089,11.6948,11.7042,372300.0
2007-07-20 11:35:00,25.06,25.06,25.01,25.02,342900.0,11.7089,11.7089,11.6855,11.6902,342900.0
2007-07-20 11:40:00,25.02,25.03,25.0,25.0,285800.0,11.6902,11.6948,11.6808,11.6808,285800.0
2007-07-20 11:45:00,25.01,25.02,25.0,25.01,270400.0,11.6855,11.6902,11.6808,11.6855,270400.0
2007-07-20 11:50:00,25.02,25.02,24.99,25.01,364300.0,11.6902,11.6902,11.6762,11.6855,364300.0
2007-07-20 11:55:00,25.0,25.02,25.0,25.0,229600.0,11.6808,11.6902,11.6808,11.6808,229600.0
2007-07-20 12:00:00,25.0,25.01,24.97,24.98,428800.0,11.6808,11.6855,11.6668,11.6715,428800.0
2007-07-20 12:05:00,24.97,25.0,24.97,24.98,482900.0,11.6668,11.6808,11.6668,11.6715,482900.0
2007-07-20 12:10:00,24.99,24.99,24.98,24.98,248000.0,11.6762,11.6762,11.6715,11.6715,248000.0
2007-07-20 12:15:00,24.98,24.99,24.93,24.93,607700.0,11.6715,11.6762,11.6481,11.6481,607700.0
2007-07-20 12:20:00,24.94,24.95,24.93,24.93,697100.0,11.6528,11.6575,11.6481,11.6481,697100.0
2007-07-20 12:25:00,24.94,24.97,24.93,24.97,480000.0,11.6528,11.6668,11.6481,11.6668,480000.0
2007-07-20 12:30:00,24.97,24.97,24.95,24.96,329600.0,11.6668,11.6668,11.6575,11.6621,329600.0
2007-07-20 12:35:00,24.96,24.97,24.93,24.94,442400.0,11.6621,11.6668,11.6481,11.6528,442400.0
2007-07-20 12:40:00,24.94,24.95,24.91,24.91,320600.0,11.6528,11.6575,11.6388,11.6388,320600.0
2007-07-20 12:45:00,24.92,24.94,24.9,24.91,607400.0,11.6434,11.6528,11.6341,11.6388,607400.0
2007-07-20 12:50:00,24.92,24.92,24.9,24.91,434500.0,11.6434,11.6434,11.6341,11.6388,434500.0
2007-07-20 12:55:00,24.91,24.92,24.88,24.89,696100.0,11.6388,11.6434,11.6248,11.6294,696100.0
2007-07-20 13:00:00,24.9,24.9,24.88,24.88,262400.0,11.6341,11.6341,11.6248,11.6248,262400.0
2007-07-20 13:05:00,24.89,24.91,24.88,24.89,311600.0,11.6294,11.6388,11.6248,11.6294,311600.0
2007-07-20 13:10:00,24.89,24.94,24.89,24.92,490600.0,11.6294,11.6528,11.6294,11.6434,490600.0
2007-07-20 13:15:00,24.92,24.98,24.91,24.98,301400.0,11.6434,11.6715,11.6388,11.6715,301400.0
2007-07-20 13:20:00,24.98,24.98,24.93,24.97,501300.0,11.6715,11.6715,11.6481,11.6668,501300.0
2007-07-20 13:25:00,24.97,24.99,24.94,24.94,435900.0,11.6668,11.6762,11.6528,11.6528,435900.0
2007-07-20 13:30:00,24.94,24.95,24.92,24.94,973300.0,11.6528,11.6575,11.6434,11.6528,973300.0
2007-07-20 13:35:00,24.93,24.97,24.93,24.97,290200.0,11.6481,11.6668,11.6481,11.6668,290200.0
2007-07-20 13:40:00,24.97,24.99,24.96,24.98,317400.0,11.6668,11.6762,11.6621,11.6715,317400.0
2007-07-20 13:45:00,24.98,24.99,24.96,24.99,338500.0,11.6715,11.6762,11.6621,11.6762,338500.0
2007-07-20 13:50:00,24.99,25.01,24.97,24.99,1507400.0,11.6762,11.6855,11.6668,11.6762,1507400.0
2007-07-20 13:55:00,25.0,25.0,24.97,24.98,246400.0,11.6808,11.6808,11.6668,11.6715,246400.0
2007-07-20 14:00:00,24.97,24.98,24.92,24.97,574600.0,11.6668,11.6715,11.6434,11.6668,574600.0
2007-07-20 14:05:00,24.97,25.01,24.96,25.0,395500.0,11.6668,11.6855,11.6621,11.6808,395500.0
2007-07-20 14:10:00,25.0,25.01,24.98,25.01,495300.0,11.6808,11.6855,11.6715,11.6855,495300.0
2007-07-20 14:15:00,25.0,25.02,24.99,25.01,429900.0,11.6808,11.6902,11.6762,11.6855,429900.0
2007-07-20 14:20:00,25.0,25.02,24.99,25.01,314000.0,11.6808,11.6902,11.6762,11.6855,314000.0
2007-07-20 14:25:00,25.02,25.02,24.97,24.98,284100.0,11.6902,11.6902,11.6668,11.6715,284100.0
2007-07-20 14:30:00,24.98,25.0,24.96,24.98,392700.0,11.6715,11.6808,11.6621,11.6715,392700.0
2007-07-20 14:35:00,24.98,24.99,24.93,24.94,385500.0,11.6715,11.6762,11.6481,11.6528,385500.0
2007-07-20 14:40:00,24.94,24.97,24.93,24.95,664000.0,11.6528,11.6668,11.6481,11.6575,664000.0
2007-07-20 14:45:00,24.95,24.98,24.94,24.97,202700.0,11.6575,11.6715,11.6528,11.6668,202700.0
2007-07-20 14:50:00,24.98,24.98,24.9,24.95,397300.0,11.6715,11.6715,11.6341,11.6575,397300.0
2007-07-20 14:55:00,24.96,24.98,24.95,24.97,345600.0,11.6621,11.6715,11.6575,11.6668,345600.0
2007-07-20 15:00:00,24.97,25.0,24.96,25.0,475400.0,11.6668,11.6808,11.6621,11.6808,475400.0
2007-07-20 15:05:00,25.01,25.01,24.94,24.95,560900.0,11.6855,11.6855,11.6528,11.6575,560900.0
2007-07-20 15:10:00,24.95,24.96,24.91,24.95,1042300.0,11.6575,11.6621,11.6388,11.6575,1042300.0
2007-07-20 15:15:00,24.95,24.97,24.94,24.95,332400.0,11.6575,11.6668,11.6528,11.6575,332400.0
2007-07-20 15:20:00,24.95,24.97,24.93,24.94,1517400.0,11.6575,11.6668,11.6481,11.6528,1517400.0
2007-07-20 15:25:00,24.94,24.95,24.93,24.95,442100.0,11.6528,11.6575,11.6481,11.6575,442100.0
2007-07-20 15:30:00,24.95,24.95,24.92,24.92,1021800.0,11.6575,11.6575,11.6434,11.6434,1021800.0
2007-07-20 15:35:00,24.92,24.94,24.91,24.92,879500.0,11.6434,11.6528,11.6388,11.6434,879500.0
2007-07-20 15:40:00,24.92,24.92,24.89,24.9,926700.0,11.6434,11.6434,11.6294,11.6341,926700.0
2007-07-20 15:45:00,24.91,24.91,24.9,24.9,735600.0,11.6388,11.6388,11.6341,11.6341,735600.0
2007-07-20 15:50:00,24.9,24.92,24.9,24.92,900100.0,11.6341,11.6434,11.6341,11.6434,900100.0
2007-07-20 15:55:00,24.92,24.94,24.9,24.9,834800.0,11.6434,11.6528,11.6341,11.6341,834800.0
2007-07-23 09:30:00,24.96,25.05,24.9,24.91,1409500.0,11.6621,11.7042,11.6341,11.6388,1409500.0
2007-07-23 09:35:00,24.91,25.01,24.9,25.0,682300.0,11.6388,11.6855,11.6341,11.6808,682300.0
2007-07-23 09:40:00,24.99,25.01,24.98,24.99,408300.0,11.6762,11.6855,11.6715,11.6762,408300.0
2007-07-23 09:45:00,24.98,25.02,24.98,25.0,350800.0,11.6715,11.6902,11.6715,11.6808,350800.0
2007-07-23 09:50:00,25.0,25.05,25.0,25.04,270300.0,11.6808,11.7042,11.6808,11.6995,270300.0
2007-07-23 09:55:00,25.05,25.05,24.97,24.97,551800.0,11.7042,11.7042,11.6668,11.6668,551800.0
2007-07-23 10:00:00,24.97,25.01,24.92,25.01,841400.0,11.6668,11.6855,11.6434,11.6855,841400.0
2007-07-23 10:05:00,25.01,25.01,24.98,25.0,459900.0,11.6855,11.6855,11.6715,11.6808,459900.0
2007-07-23 10:10:00,25.0,25.01,24.96,24.98,787500.0,11.6808,11.6855,11.6621,11.6715,787500.0
2007-07-23 10:15:00,24.98,25.01,24.97,25.0,640600.0,11.6715,11.6855,11.6668,11.6808,640600.0
2007-07-23 10:20:00,25.0,25.06,25.0,25.05,473600.0,11.6808,11.7089,11.6808,11.7042,473600.0
2007-07-23 10:25:00,25.05,25.07,25.04,25.06,479100.0,11.7042,11.7135,11.6995,11.7089,479100.0
2007-07-23 10:30:00,25.06,25.1,25.06,25.09,241800.0,11.7089,11.7275,11.7089,11.7229,241800.0
2007-07-23 10:35:00,25.1,25.13,25.09,25.12,643800.0,11.7275,11.7416,11.7229,11.7369,643800.0
2007-07-23 10:40:00,25.13,25.23,25.12,25.18,1152000.0,11.7416,11.7883,11.7369,11.7649,1152000.0
2007-07-23 10:45:00,25.18,25.23,25.18,25.21,838200.0,11.7649,11.7883,11.7649,11.7789,838200.0
2007-07-23 10:50:00,25.21,25.23,25.18,25.23,720500.0,11.7789,11.7883,11.7649,11.7883,720500.0
2007-07-23 10:55:00,25.23,25.24,25.2,25.22,852400.0,11.7883,11.793,11.7743,11.7836,852400.0
2007-07-23 11:00:00,25.23,25.24,25.2,25.2,379400.0,11.7883,11.793,11.7743,11.7743,379400.0
2007-07-23 11:05:00,25.21,25.22,25.19,25.19,405000.0,11.7789,11.7836,11.7696,11.7696,405000.0
2007-07-23 11:10:00,25.2,25.21,25.18,25.2,435100.0,11.7743,11.7789,11.7649,11.7743,435100.0
2007-07-23 11:15:00,25.21,25.23,25.2,25.21,493500.0,11.7789,11.7883,11.7743,11.7789,493500.0
2007-07-23 11:20:00,25.22,25.23,25.2,25.21,273000.0,11.7836,11.7883,11.7743,11.7789,273000.0
2007-07-23 11:25:00,25.21,25.23,25.2,25.23,264200.0,11.7789,11.7883,11.7743,11.7883,264200.0
2007-07-23 11:30:00,25.23,25.25,25.22,25.24,629900.0,11.7883,11.7976,11.7836,11.793,629900.0
2007-07-23 11:35:00,25.23,25.25,25.22,25.22,324800.0,11.7883,11.7976,11.7836,11.7836,324800.0
2007-07-23 11:40:00,25.23,25.23,25.2,25.22,511000.0,11.7883,11.7883,11.7743,11.7836,511000.0
2007-07-23 11:45:00,25.21,25.22,25.2,25.21,227500.0,11.7789,11.7836,11.7743,11.7789,227500.0
2007-07-23 11:50:00,25.2,25.23,25.2,25.22,272200.0,11.7743,11.7883,11.7743,11.7836,272200.0
2007-07-23 11:55:00,25.23,25.25,25.22,25.25,217800.0,11.7883,11.7976,11.7836,11.7976,217800.0
2007-07-23 12:00:00,25.25,25.25,25.24,25.25,127600.0,11.7976,11.7976,11.793,11.7976,127600.0
2007-07-23 12:05:00,25.25,25.27,25.24,25.25,464900.0,11.7976,11.807,11.793,11.7976,464900.0
2007-07-23 12:10:00,25.25,25.28,25.25,25.28,300100.0,11.7976,11.8116,11.7976,11.8116,300100.0
2007-07-23 12:15:00,25.27,25.3,25.27,25.27,660900.0,11.807,11.821,11.807,11.807,660900.0
2007-07-23 12:20:00,25.27,25.28,25.26,25.26,725000.0,11.807,11.8116,11.8023,11.8023,725000.0
2007-07-23 12:25:00,25.26,25.27,25.25,25.25,382400.0,11.8023,11.807,11.7976,11.7976,382400.0
2007-07-23 12:30:00,25.25,25.26,25.24,25.25,437100.0,11.7976,11.8023,11.793,11.7976,437100.0
2007-07-23 12:35:00,25.24,25.27,25.24,25.26,302700.0,11.793,11.807,11.793,11.8023,302700.0
2007-07-23 12:40:00,25.26,25.27,25.25,25.27,253600.0,11.8023,11.807,11.7976,11.807,253600.0
2007-07-23 12:45:00,25.27,25.27,25.26,25.26,166700.0,11.807,11.807,11.8023,11.8023,166700.0
2007-07-23 12:50:00,25.26,25.27,25.24,25.25,547200.0,11.8023,11.807,11.793,11.7976,547200.0
2007-07-23 12:55:00,25.25,25.26,25.22,25.24,404000.0,11.7976,11.8023,11.7836,11.793,404000.0
2007-07-23 13:00:00,25.24,25.24,25.19,25.19,331400.0,11.793,11.793,11.7696,11.7696,331400.0
2007-07-23 13:05:00,25.19,25.21,25.19,25.2,266900.0,11.7696,11.7789,11.7696,11.7743,266900.0
2007-07-23 13:10:00,25.19,25.2,25.17,25.18,317400.0,11.7696,11.7743,11.7603,11.7649,317400.0
2007-07-23 13:15:00,25.18,25.2,25.18,25.2,110300.0,11.7649,11.7743,11.7649,11.7743,110300.0
2007-07-23 13:20:00,25.2,25.2,25.19,25.19,196400.0,11.7743,11.7743,11.7696,11.7696,196400.0
2007-07-23 13:25:00,25.19,25.2,25.15,25.18,569800.0,11.7696,11.7743,11.7509,11.7649,569800.0
2007-07-23 13:30:00,25.19,25.19,25.17,25.18,227100.0,11.7696,11.7696,11.7603,11.7649,227100.0
2007-07-23 13:35:00,25.19,25.19,25.18,25.19,202600.0,11.7696,11.7696,11.7649,11.7696,202600.0
2007-07-23 13:40:00,25.18,25.19,25.17,25.18,112500.0,11.7649,11.7696,11.7603,11.7649,112500.0
2007-07-23 13:45:00,25.18,25.18,25.16,25.16,159400.0,11.7649,11.7649,11.7556,11.7556,159400.0
2007-07-23 13:50:00,25.16,25.17,25.15,25.16,212300.0,11.7556,11.7603,11.7509,11.7556,212300.0
2007-07-23 13:55:00,25.17,25.17,25.16,25.16,92700.0,11.7603,11.7603,11.7556,11.7556,92700.0
2007-07-23 14:00:00,25.17,25.17,25.14,25.15,536700.0,11.7603,11.7603,11.7462,11.7509,536700.0
2007-07-23 14:05:00,25.15,25.16,25.12,25.12,300800.0,11.7509,11.7556,11.7369,11.7369,300800.0
2007-07-23 14:10:00,25.12,25.13,25.11,25.11,291600.0,11.7369,11.7416,11.7322,11.7322,291600.0
2007-07-23 14:15:00,25.11,25.15,25.1,25.15,567100.0,11.7322,11.7509,11.7275,11.7509,567100.0
2007-07-23 14:20:00,25.14,25.15,25.13,25.15,292100.0,11.7462,11.7509,11.7416,11.7509,292100.0
2007-07-23 14:25:00,25.15,25.17,25.14,25.14,343800.0,11.7509,11.7603,11.7462,11.7462,343800.0
2007-07-23 14:30:00,25.14,25.16,25.12,25.12,506500.0,11.7462,11.7556,11.7369,11.7369,506500.0
2007-07-23 14:35:00,25.13,25.14,25.1,25.1,538900.0,11.7416,11.7462,11.7275,11.7275,538900.0
2007-07-23 14:40:00,25.1,25.12,25.1,25.12,262000.0,11.7275,11.7369,11.7275,11.7369,262000.0
2007-07-23 14:45:00,25.12,25.13,25.11,25.12,559700.0,11.7369,11.7416,11.7322,11.7369,559700.0
2007-07-23 14:50:00,25.12,25.16,25.11,25.14,780100.0,11.7369,11.7556,11.7322,11.7462,780100.0
2007-07-23 14:55:00,25.14,25.15,25.13,25.14,249100.0,11.7462,11.7509,11.7416,11.7462,249100.0
2007-07-23 15:00:00,25.13,25.14,25.12,25.12,177400.0,11.7416,11.7462,11.7369,11.7369,177400.0
2007-07-23 15:05:00,25.13,25.13,25.1,25.11,349700.0,11.7416,11.7416,11.7275,11.7322,349700.0
2007-07-23 15:10:00,25.11,25.12,25.07,25.1,889500.0,11.7322,11.7369,11.7135,11.7275,889500.0
2007-07-23 15:15:00,25.1,25.12,25.1,25.1,315600.0,11.7275,11.7369,11.7275,11.7275,315600.0
2007-07-23 15:20:00,25.1,25.11,25.07,25.07,395200.0,11.7275,11.7322,11.7135,11.7135,395200.0
2007-07-23 15:25:00,25.07,25.1,25.07,25.09,665000.0,11.7135,11.7275,11.7135,11.7229,665000.0
2007-07-23 15:30:00,25.08,25.09,25.05,25.06,476100.0,11.7182,11.7229,11.7042,11.7089,476100.0
2007-07-23 15:35:00,25.06,25.07,25.03,25.04,592300.0,11.7089,11.7135,11.6948,11.6995,592300.0
2007-07-23 15:40:00,25.04,25.07,25.04,25.05,619200.0,11.6995,11.7135,11.6995,11.7042,619200.0
2007-07-23 15:45:00,25.05,25.06,24.97,25.0,1290800.0,11.7042,11.7089,11.6668,11.6808,1290800.0
2007-07-23 15:50:00,24.99,25.04,24.98,25.03,954800.0,11.6762,11.6995,11.6715,11.6948,954800.0
2007-07-23 15:55:00,25.03,25.03,25.0,25.02,1038700.0,11.6948,11.6948,11.6808,11.6902,1038700.0
2007-07-24 09:30:00,24.96,25.02,24.94,24.98,844700.0,11.6621,11.6902,11.6528,11.6715,844700.0
2007-07-24 09:35:00,24.97,25.09,24.97,25.03,743600.0,11.6668,11.7229,11.6668,11.6948,743600.0
2007-07-24 09:40:00,25.03,25.04,24.99,25.0,569500.0,11.6948,11.6995,11.6762,11.6808,569500.0
2007-07-24 09:45:00,25.01,25.04,24.99,25.02,619700.0,11.6855,11.6995,11.6762,11.6902,619700.0
2007-07-24 09:50:00,25.01,25.03,24.98,25.0,601000.0,11.6855,11.6948,11.6715,11.6808,601000.0
2007-07-24 09:55:00,25.0,25.04,24.99,25.02,332500.0,11.6808,11.6995,11.6762,11.6902,332500.0
2007-07-24 10:00:00,25.02,25.03,24.99,25.01,932100.0,11.6902,11.6948,11.6762,11.6855,932100.0
2007-07-24 10:05:00,25.01,25.02,24.96,24.98,619200.0,11.6855,11.6902,11.6621,11.6715,619200.0
2007-07-24 10:10:00,24.97,25.0,24.96,24.99,438400.0,11.6668,11.6808,11.6621,11.6762,438400.0
2007-07-24 10:15:00,24.99,25.04,24.95,25.01,1002500.0,11.6762,11.6995,11.6575,11.6855,1002500.0
2007-07-24 10:20:00,25.0,25.02,24.99,25.01,325200.0,11.6808,11.6902,11.6762,11.6855,325200.0
2007-07-24 10:25:00,25.0,25.01,24.98,24.99,436400.0,11.6808,11.6855,11.6715,11.6762,436400.0
2007-07-24 10:30:00,24.98,25.01,24.98,24.99,348300.0,11.6715,11.6855,11.6715,11.6762,348300.0
2007-07-24 10:35:00,24.99,25.04,24.99,25.04,271000.0,11.6762,11.6995,11.6762,11.6995,271000.0
2007-07-24 10:40:00,25.04,25.07,25.03,25.06,651500.0,11.6995,11.7135,11.6948,11.7089,651500.0
2007-07-24 10:45:00,25.07,25.07,25.04,25.05,543000.0,11.7135,11.7135,11.6995,11.7042,543000.0
2007-07-24 10:50:00,25.05,25.09,25.04,25.08,409400.0,11.7042,11.7229,11.6995,11.7182,409400.0
2007-07-24 10:55:00,25.09,25.11,25.07,25.07,452400.0,11.7229,11.7322,11.7135,11.7135,452400.0
2007-07-24 11:00:00,25.08,25.08,25.05,25.05,261400.0,11.7182,11.7182,11.7042,11.7042,261400.0
2007-07-24 11:05:00,25.05,25.06,25.0,25.02,812500.0,11.7042,11.7089,11.6808,11.6902,812500.0
2007-07-24 11:10:00,25.02,25.03,25.0,25.02,241900.0,11.6902,11.6948,11.6808,11.6902,241900.0
2007-07-24 11:15:00,25.02,25.03,25.0,25.01,247400.0,11.6902,11.6948,11.6808,11.6855,247400.0
2007-07-24 11:20:00,25.0,25.03,24.98,25.01,636100.0,11.6808,11.6948,11.6715,11.6855,636100.0
2007-07-24 11:25:00,25.01,25.03,24.99,25.02,427000.0,11.6855,11.6948,11.6762,11.6902,427000.0
2007-07-24 11:30:00,25.03,25.03,25.0,25.0,162700.0,11.6948,11.6948,11.6808,11.6808,162700.0
2007-07-24 11:35:00,25.01,25.02,25.0,25.01,511400.0,11.6855,11.6902,11.6808,11.6855,511400.0
2007-07-24 11:40:00,25.0,25.01,25.0,25.01,223800.0,11.6808,11.6855,11.6808,11.6855,223800.0
2007-07-24 11:45:00,25.02,25.02,24.99,25.01,494300.0,11.6902,11.6902,11.6762,11.6855,494300.0
2007-07-24 11:50:00,25.01,25.03,25.0,25.02,277000.0,11.6855,11.6948,11.6808,11.6902,277000.0
2007-07-24 11:55:00,25.01,25.02,25.0,25.01,264600.0,11.6855,11.6902,11.6808,11.6855,264600.0
2007-07-24 12:00:00,25.01,25.01,24.99,25.01,319300.0,11.6855,11.6855,11.6762,11.6855,319300.0
2007-07-24 12:05:00,25.0,25.01,25.0,25.01,167700.0,11.6808,11.6855,11.6808,11.6855,167700.0
2007-07-24 12:10:00,25.01,25.01,24.97,25.0,331600.0,11.6855,11.6855,11.6668,11.6808,331600.0
2007-07-24 12:15:00,25.0,25.03,25.0,25.03,135100.0,11.6808,11.6948,11.6808,11.6948,135100.0
2007-07-24 12:20:00,25.02,25.05,25.02,25.04,257000.0,11.6902,11.7042,11.6902,11.6995,257000.0
2007-07-24 12:25:00,25.05,25.08,25.04,25.05,507800.0,11.7042,11.7182,11.6995,11.7042,507800.0
2007-07-24 12:30:00,25.04,25.09,25.04,25.09,514500.0,11.6995,11.7229,11.6995,11.7229,514500.0
2007-07-24 12:35:00,25.09,25.1,25.07,25.09,459700.0,11.7229,11.7275,11.7135,11.7229,459700.0
2007-07-24 12:40:00,25.09,25.11,25.08,25.09,492200.0,11.7229,11.7322,11.7182,11.7229,492200.0
2007-07-24 12:45:00,25.09,25.1,25.07,25.08,326700.0,11.7229,11.7275,11.7135,11.7182,326700.0
2007-07-24 12:50:00,25.07,25.09,25.04,25.09,440400.0,11.7135,11.7229,11.6995,11.7229,440400.0
2007-07-24 12:55:00,25.09,25.09,25.07,25.07,188700.0,11.7229,11.7229,11.7135,11.7135,188700.0
2007-07-24 13:00:00,25.07,25.11,25.07,25.09,437400.0,11.7135,11.7322,11.7135,11.7229,437400.0
2007-07-24 13:05:00,25.09,25.09,25.06,25.08,174700.0,11.7229,11.7229,11.7089,11.7182,174700.0
2007-07-24 13:10:00,25.07,25.08,25.07,25.07,315600.0,11.7135,11.7182,11.7135,11.7135,315600.0
2007-07-24 13:15:00,25.07,25.09,25.05,25.07,337600.0,11.7135,11.7229,11.7042,11.7135,337600.0
2007-07-24 13:20:00,25.07,25.08,25.06,25.07,225700.0,11.7135,11.7182,11.7089,11.7135,225700.0
2007-07-24 13:25:00,25.07,25.1,25.07,25.08,167300.0,11.7135,11.7275,11.7135,11.7182,167300.0
2007-07-24 13:30:00,25.07,25.1,25.07,25.1,237800.0,11.7135,11.7275,11.7135,11.7275,237800.0
2007-07-24 13:35:00,25.1,25.1,25.09,25.09,136200.0,11.7275,11.7275,11.7229,11.7229,136200.0
2007-07-24 13:40:00,25.09,25.14,25.08,25.11,489400.0,11.7229,11.7462,11.7182,11.7322,489400.0
2007-07-24 13:45:00,25.12,25.12,25.07,25.09,386800.0,11.7369,11.7369,11.7135,11.7229,386800.0
2007-07-24 13:50:00,25.08,25.08,25.04,25.07,572200.0,11.7182,11.7182,11.6995,11.7135,572200.0
2007-07-24 13:55:00,25.06,25.09,25.06,25.09,199400.0,11.7089,11.7229,11.7089,11.7229,199400.0
2007-07-24 14:00:00,25.08,25.09,25.04,25.06,512900.0,11.7182,11.7229,11.6995,11.7089,512900.0
2007-07-24 14:05:00,25.06,25.09,25.04,25.08,331900.0,11.7089,11.7229,11.6995,11.7182,331900.0
2007-07-24 14:10:00,25.07,25.1,25.06,25.09,359800.0,11.7135,11.7275,11.7089,11.7229,359800.0
2007-07-24 14:15:00,25.09,25.1,25.04,25.04,478200.0,11.7229,11.7275,11.6995,11.6995,478200.0
2007-07-24 14:20:00,25.04,25.07,25.04,25.05,360800.0,11.6995,11.7135,11.6995,11.7042,360800.0
2007-07-24 14:25:00,25.05,25.08,25.04,25.07,379800.0,11.7042,11.7182,11.6995,11.7135,379800.0
2007-07-24 14:30:00,25.07,25.1,25.0,25.04,594000.0,11.7135,11.7275,11.6808,11.6995,594000.0
2007-07-24 14:35:00,25.03,25.07,25.02,25.02,527100.0,11.6948,11.7135,11.6902,11.6902,527100.0
2007-07-24 14:40:00,25.03,25.04,25.0,25.04,597000.0,11.6948,11.6995,11.6808,11.6995,597000.0
2007-07-24 14:45:00,25.03,25.06,25.01,25.05,294800.0,11.6948,11.7089,11.6855,11.7042,294800.0
2007-07-24 14:50:00,25.05,25.07,25.04,25.05,421600.0,11.7042,11.7135,11.6995,11.7042,421600.0
2007-07-24 14:55:00,25.05,25.06,25.01,25.02,561400.0,11.7042,11.7089,11.6855,11.6902,561400.0
2007-07-24 15:00:00,25.01,25.02,24.97,24.98,1128700.0,11.6855,11.6902,11.6668,11.6715,1128700.0
2007-07-24 15:05:00,24.98,24.99,24.95,24.97,632300.0,11.6715,11.6762,11.6575,11.6668,632300.0
2007-07-24 15:10:00,24.97,24.99,24.96,24.98,454200.0,11.6668,11.6762,11.6621,11.6715,454200.0
2007-07-24 15:15:00,24.98,24.99,24.96,24.97,419600.0,11.6715,11.6762,11.6621,11.6668,419600.0
2007-07-24 15:20:00,24.98,24.99,24.93,24.95,842800.0,11.6715,11.6762,11.6481,11.6575,842800.0
2007-07-24 15:25:00,24.95,24.95,24.91,24.92,788400.0,11.6575,11.6575,11.6388,11.6434,788400.0
2007-07-24 15:30:00,24.91,24.94,24.9,24.9,548800.0,11.6388,11.6528,11.6341,11.6341,548800.0
2007-07-24 15:35:00,24.9,24.91,24.9,24.9,722200.0,11.6341,11.6388,11.6341,11.6341,722200.0
2007-07-24 15:40:00,24.9,24.91,24.88,24.89,1226300.0,11.6341,11.6388,11.6248,11.6294,1226300.0
2007-07-24 15:45:00,24.89,24.95,24.89,24.94,647600.0,11.6294,11.6575,11.6294,11.6528,647600.0
2007-07-24 15:50:00,24.94,24.95,24.9,24.9,1139800.0,11.6528,11.6575,11.6341,11.6341,1139800.0
2007-07-24 15:55:00,24.91,24.91,24.88,24.88,970700.0,11.6388,11.6388,11.6248,11.6248,970700.0
2007-07-25 09:30:00,24.93,25.1,24.93,25.09,915500.0,11.6481,11.7275,11.6481,11.7229,915500.0
2007-07-25 09:35:00,25.09,25.09,25.03,25.04,680000.0,11.7229,11.7229,11.6948,11.6995,680000.0
2007-07-25 09:40:00,25.04,25.05,25.01,25.02,325400.0,11.6995,11.7042,11.6855,11.6902,325400.0
2007-07-25 09:45:00,25.02,25.03,25.0,25.02,270600.0,11.6902,11.6948,11.6808,11.6902,270600.0
2007-07-25 09:50:00,25.01,25.05,25.01,25.05,255100.0,11.6855,11.7042,11.6855,11.7042,255100.0
2007-07-25 09:55:00,25.05,25.06,24.99,25.01,537200.0,11.7042,11.7089,11.6762,11.6855,537200.0
2007-07-25 10:00:00,25.01,25.03,24.96,25.01,708600.0,11.6855,11.6948,11.6621,11.6855,708600.0
2007-07-25 10:05:00,25.01,25.06,25.0,25.04,734700.0,11.6855,11.7089,11.6808,11.6995,734700.0
2007-07-25 10:10:00,25.04,25.05,25.01,25.02,554100.0,11.6995,11.7042,11.6855,11.6902,554100.0
2007-07-25 10:15:00,25.02,25.06,25.01,25.05,418700.0,11.6902,11.7089,11.6855,11.7042,418700.0
2007-07-25 10:20:00,25.06,25.08,25.03,25.04,410800.0,11.7089,11.7182,11.6948,11.6995,410800.0
2007-07-25 10:25:00,25.03,25.05,25.02,25.04,468800.0,11.6948,11.7042,11.6902,11.6995,468800.0
2007-07-25 10:30:00,25.05,25.09,25.04,25.06,638700.0,11.7042,11.7229,11.6995,11.7089,638700.0
2007-07-25 10:35:00,25.06,25.06,25.02,25.06,453800.0,11.7089,11.7089,11.6902,11.7089,453800.0
2007-07-25 10:40:00,25.06,25.07,24.98,24.98,542600.0,11.7089,11.7135,11.6715,11.6715,542600.0
2007-07-25 10:45:00,24.98,24.98,24.85,24.88,1557400.0,11.6715,11.6715,11.6107,11.6248,1557400.0
2007-07-25 10:50:00,24.88,24.97,24.86,24.94,619900.0,11.6248,11.6668,11.6154,11.6528,619900.0
2007-07-25 10:55:00,24.95,25.0,24.91,24.97,460900.0,11.6575,11.6808,11.6388,11.6668,460900.0
2007-07-25 11:00:00,24.96,24.99,24.95,24.99,364500.0,11.6621,11.6762,11.6575,11.6762,364500.0
2007-07-25 11:05:00,24.99,25.01,24.94,24.95,418300.0,11.6762,11.6855,11.6528,11.6575,418300.0
2007-07-25 11:10:00,24.94,24.96,24.92,24.93,339500.0,11.6528,11.6621,11.6434,11.6481,339500.0
2007-07-25 11:15:00,24.93,24.93,24.87,24.91,623900.0,11.6481,11.6481,11.6201,11.6388,623900.0
2007-07-25 11:20:00,24.9,24.93,24.9,24.93,399100.0,11.6341,11.6481,11.6341,11.6481,399100.0
2007-07-25 11:25:00,24.93,25.02,24.92,24.98,617500.0,11.6481,11.6902,11.6434,11.6715,617500.0
2007-07-25 11:30:00,24.98,25.01,24.96,24.96,511800.0,11.6715,11.6855,11.6621,11.6621,511800.0
2007-07-25 11:35:00,24.96,24.99,24.92,24.94,400400.0,11.6621,11.6762,11.6434,11.6528,400400.0
2007-07-25 11:40:00,24.95,24.99,24.94,24.98,498500.0,11.6575,11.6762,11.6528,11.6715,498500.0
2007-07-25 11:45:00,24.99,25.0,24.95,24.96,842900.0,11.6762,11.6808,11.6575,11.6621,842900.0
2007-07-25 11:50:00,24.96,24.98,24.95,24.97,259400.0,11.6621,11.6715,11.6575,11.6668,259400.0
2007-07-25 11:55:00,24.97,24.98,24.94,24.96,350000.0,11.6668,11.6715,11.6528,11.6621,350000.0
2007-07-25 12:00:00,24.96,24.97,24.95,24.95,357600.0,11.6621,11.6668,11.6575,11.6575,357600.0
2007-07-25 12:05:00,24.95,24.96,24.9,24.96,521500.0,11.6575,11.6621,11.6341,11.6621,521500.0
2007-07-25 12:10:00,24.96,24.98,24.94,24.97,439300.0,11.6621,11.6715,11.6528,11.6668,439300.0
2007-07-25 12:15:00,24.97,25.0,24.97,24.98,211200.0,11.6668,11.6808,11.6668,11.6715,211200.0
2007-07-25 12:20:00,24.98,25.0,24.98,24.99,85300.0,11.6715,11.6808,11.6715,11.6762,85300.0
2007-07-25 12:25:00,25.0,25.04,24.99,25.02,335800.0,11.6808,11.6995,11.6762,11.6902,335800.0
2007-07-25 12:30:00,25.02,25.03,25.0,25.01,280900.0,11.6902,11.6948,11.6808,11.6855,280900.0
2007-07-25 12:35:00,25.01,25.02,24.98,24.99,110700.0,11.6855,11.6902,11.6715,11.6762,110700.0
2007-07-25 12:40:00,24.98,24.99,24.95,24.95,384900.0,11.6715,11.6762,11.6575,11.6575,384900.0
2007-07-25 12:45:00,24.95,24.97,24.93,24.94,333400.0,11.6575,11.6668,11.6481,11.6528,333400.0
2007-07-25 12:50:00,24.94,24.95,24.89,24.91,621900.0,11.6528,11.6575,11.6294,11.6388,621900.0
2007-07-25 12:55:00,24.92,24.97,24.92,24.94,272800.0,11.6434,11.6668,11.6434,11.6528,272800.0
2007-07-25 13:00:00,24.93,24.96,24.93,24.96,506300.0,11.6481,11.6621,11.6481,11.6621,506300.0
2007-07-25 13:05:00,24.95,24.96,24.92,24.92,313000.0,11.6575,11.6621,11.6434,11.6434,313000.0
2007-07-25 13:10:00,24.92,24.94,24.85,24.87,903400.0,11.6434,11.6528,11.6107,11.6201,903400.0
2007-07-25 13:15:00,24.87,24.9,24.87,24.9,771400.0,11.6201,11.6341,11.6201,11.6341,771400.0
2007-07-25 13:20:00,24.9,24.92,24.88,24.88,313100.0,11.6341,11.6434,11.6248,11.6248,313100.0
2007-07-25 13:25:00,24.88,24.92,24.88,24.89,319500.0,11.6248,11.6434,11.6248,11.6294,319500.0
2007-07-25 13:30:00,24.9,24.9,24.86,24.87,659700.0,11.6341,11.6341,11.6154,11.6201,659700.0
2007-07-25 13:35:00,24.86,24.87,24.85,24.87,267000.0,11.6154,11.6201,11.6107,11.6201,267000.0
2007-07-25 13:40:00,24.87,24.9,24.86,24.88,331300.0,11.6201,11.6341,11.6154,11.6248,331300.0
2007-07-25 13:45:00,24.89,24.89,24.86,24.86,507800.0,11.6294,11.6294,11.6154,11.6154,507800.0
2007-07-25 13:50:00,24.86,24.86,24.83,24.84,580200.0,11.6154,11.6154,11.6014,11.6061,580200.0
2007-07-25 13:55:00,24.84,24.85,24.8,24.8,384500.0,11.6061,11.6107,11.5874,11.5874,384500.0
2007-07-25 14:00:00,24.8,24.84,24.79,24.79,740000.0,11.5874,11.6061,11.5827,11.5827,740000.0
2007-07-25 14:05:00,24.79,24.83,24.77,24.78,1432900.0,11.5827,11.6014,11.5734,11.578,1432900.0
2007-07-25 14:10:00,24.78,24.81,24.77,24.79,719900.0,11.578,11.592,11.5734,11.5827,719900.0
2007-07-25 14:15:00,24.8,24.82,24.77,24.78,620800.0,11.5874,11.5967,11.5734,11.578,620800.0
2007-07-25 14:20:00,24.78,24.79,24.76,24.79,733700.0,11.578,11.5827,11.5687,11.5827,733700.0
2007-07-25 14:25:00,24.79,24.79,24.77,24.79,441400.0,11.5827,11.5827,11.5734,11.5827,441400.0
2007-07-25 14:30:00,24.78,24.79,24.75,24.75,255000.0,11.578,11.5827,11.564,11.564,255000.0
2007-07-25 14:35:00,24.75,24.77,24.73,24.73,486300.0,11.564,11.5734,11.5547,11.5547,486300.0
2007-07-25 14:40:00,24.74,24.76,24.72,24.73,618000.0,11.5593,11.5687,11.55,11.5547,618000.0
2007-07-25 14:45:00,24.73,24.79,24.72,24.77,670700.0,11.5547,11.5827,11.55,11.5734,670700.0
2007-07-25 14:50:00,24.77,24.77,24.73,24.74,479800.0,11.5734,11.5734,11.5547,11.5593,479800.0
2007-07-25 14:55:00,24.75,24.76,24.73,24.76,483300.0,11.564,11.5687,11.5547,11.5687,483300.0
2007-07-25 15:00:00,24.76,24.87,24.76,24.85,1580700.0,11.5687,11.6201,11.5687,11.6107,1580700.0
2007-07-25 15:05:00,24.85,24.85,24.81,24.82,757900.0,11.6107,11.6107,11.592,11.5967,757900.0
2007-07-25 15:10:00,24.82,24.9,24.81,24.9,727400.0,11.5967,11.6341,11.592,11.6341,727400.0
2007-07-25 15:15:00,24.89,24.9,24.83,24.84,647000.0,11.6294,11.6341,11.6014,11.6061,647000.0
2007-07-25 15:20:00,24.84,24.87,24.82,24.87,599300.0,11.6061,11.6201,11.5967,11.6201,599300.0
2007-07-25 15:25:00,24.86,24.87,24.84,24.85,497200.0,11.6154,11.6201,11.6061,11.6107,497200.0
2007-07-25 15:30:00,24.85,24.86,24.77,24.78,495500.0,11.6107,11.6154,11.5734,11.578,495500.0
2007-07-25 15:35:00,24.78,24.79,24.72,24.74,1058900.0,11.578,11.5827,11.55,11.5593,1058900.0
2007-07-25 15:40:00,24.73,24.76,24.72,24.74,868800.0,11.5547,11.5687,11.55,11.5593,868800.0
2007-07-25 15:45:00,24.75,24.75,24.73,24.75,457800.0,11.564,11.564,11.5547,11.564,457800.0
2007-07-25 15:50:00,24.74,24.84,24.74,24.83,1143700.0,11.5593,11.6061,11.5593,11.6014,1143700.0
2007-07-25 15:55:00,24.83,24.84,24.78,24.78,1150700.0,11.6014,11.6061,11.578,11.578,1150700.0
2007-07-26 09:30:00,24.74,24.74,24.59,24.6,1537900.0,11.5593,11.5593,11.4893,11.4939,1537900.0
2007-07-26 09:35:00,24.59,24.6,24.54,24.6,1009200.0,11.4893,11.4939,11.4659,11.4939,1009200.0
2007-07-26 09:40:00,24.6,24.61,24.54,24.61,753400.0,11.4939,11.4986,11.4659,11.4986,753400.0
2007-07-26 09:45:00,24.61,24.72,24.59,24.69,1111800.0,11.4986,11.55,11.4893,11.536,1111800.0
2007-07-26 09:50:00,24.69,24.72,24.67,24.67,864900.0,11.536,11.55,11.5266,11.5266,864900.0
2007-07-26 09:55:00,24.68,24.7,24.67,24.7,404400.0,11.5313,11.5407,11.5266,11.5407,404400.0
2007-07-26 10:00:00,24.7,24.7,24.63,24.65,490400.0,11.5407,11.5407,11.5079,11.5173,490400.0
2007-07-26 10:05:00,24.65,24.71,24.64,24.71,450000.0,11.5173,11.5453,11.5126,11.5453,450000.0
2007-07-26 10:10:00,24.71,24.75,24.7,24.74,667100.0,11.5453,11.564,11.5407,11.5593,667100.0
2007-07-26 10:15:00,24.74,24.75,24.6,24.6,749800.0,11.5593,11.564,11.4939,11.4939,749800.0
2007-07-26 10:20:00,24.61,24.64,24.58,24.61,466500.0,11.4986,11.5126,11.4846,11.4986,466500.0
2007-07-26 10:25:00,24.6,24.66,24.6,24.62,494100.0,11.4939,11.522,11.4939,11.5033,494100.0
2007-07-26 10:30:00,24.62,24.65,24.58,24.6,589400.0,11.5033,11.5173,11.4846,11.4939,589400.0
2007-07-26 10:35:00,24.6,24.6,24.57,24.59,645000.0,11.4939,11.4939,11.4799,11.4893,645000.0
2007-07-26 10:40:00,24.6,24.63,24.59,24.62,335700.0,11.4939,11.5079,11.4893,11.5033,335700.0
2007-07-26 10:45:00,24.62,24.63,24.59,24.62,532100.0,11.5033,11.5079,11.4893,11.5033,532100.0
2007-07-26 10:50:00,24.63,24.65,24.62,24.62,446400.0,11.5079,11.5173,11.5033,11.5033,446400.0
2007-07-26 10:55:00,24.61,24.67,24.61,24.64,419800.0,11.4986,11.5266,11.4986,11.5126,419800.0
2007-07-26 11:00:00,24.65,24.65,24.59,24.61,355700.0,11.5173,11.5173,11.4893,11.4986,355700.0
2007-07-26 11:05:00,24.62,24.62,24.54,24.55,991300.0,11.5033,11.5033,11.4659,11.4706,991300.0
2007-07-26 11:10:00,24.55,24.59,24.55,24.59,425700.0,11.4706,11.4893,11.4706,11.4893,425700.0
2007-07-26 11:15:00,24.59,24.6,24.48,24.5,1334800.0,11.4893,11.4939,11.4379,11.4472,1334800.0
2007-07-26 11:20:00,24.5,24.54,24.49,24.53,602200.0,11.4472,11.4659,11.4425,11.4612,602200.0
2007-07-26 11:25:00,24.52,24.55,24.49,24.51,435400.0,11.4566,11.4706,11.4425,11.4519,435400.0
2007-07-26 11:30:00,24.51,24.52,24.47,24.48,558100.0,11.4519,11.4566,11.4332,11.4379,558100.0
2007-07-26 11:35:00,24.48,24.5,24.46,24.47,637500.0,11.4379,11.4472,11.4285,11.4332,637500.0
2007-07-26 11:40:00,24.47,24.51,24.41,24.51,1268100.0,11.4332,11.4519,11.4052,11.4519,1268100.0
2007-07-26 11:45:00,24.51,24.55,24.49,24.5,783600.0,11.4519,11.4706,11.4425,11.4472,783600.0
2007-07-26 11:50:00,24.51,24.54,24.48,24.54,364100.0,11.4519,11.4659,11.4379,11.4659,364100.0
2007-07-26 11:55:00,24.53,24.6,24.53,24.57,506800.0,11.4612,11.4939,11.4612,11.4799,506800.0
2007-07-26 12:00:00,24.57,24.58,24.52,24.52,246300.0,11.4799,11.4846,11.4566,11.4566,246300.0
2007-07-26 12:05:00,24.53,24.53,24.5,24.51,280400.0,11.4612,11.4612,11.4472,11.4519,280400.0
2007-07-26 12:10:00,24.52,24.54,24.48,24.49,385200.0,11.4566,11.4659,11.4379,11.4425,385200.0
2007-07-26 12:15:00,24.5,24.54,24.48,24.54,314700.0,11.4472,11.4659,11.4379,11.4659,314700.0
2007-07-26 12:20:00,24.54,24.56,24.49,24.5,335300.0,11.4659,11.4752,11.4425,11.4472,335300.0
2007-07-26 12:25:00,24.5,24.56,24.5,24.55,257000.0,11.4472,11.4752,11.4472,11.4706,257000.0
2007-07-26 12:30:00,24.55,24.57,24.5,24.5,336400.0,11.4706,11.4799,11.4472,11.4472,336400.0
2007-07-26 12:35:00,24.5,24.54,24.49,24.54,457500.0,11.4472,11.4659,11.4425,11.4659,457500.0
2007-07-26 12:40:00,24.54,24.55,24.49,24.5,194100.0,11.4659,11.4706,11.4425,11.4472,194100.0
2007-07-26 12:45:00,24.5,24.52,24.49,24.49,641000.0,11.4472,11.4566,11.4425,11.4425,641000.0
2007-07-26 12:50:00,24.5,24.52,24.48,24.51,274500.0,11.4472,11.4566,11.4379,11.4519,274500.0
2007-07-26 12:55:00,24.51,24.6,24.51,24.56,691400.0,11.4519,11.4939,11.4519,11.4752,691400.0
2007-07-26 13:00:00,24.56,24.56,24.51,24.52,365100.0,11.4752,11.4752,11.4519,11.4566,365100.0
2007-07-26 13:05:00,24.52,24.56,24.5,24.55,281700.0,11.4566,11.4752,11.4472,11.4706,281700.0
2007-07-26 13:10:00,24.54,24.61,24.5,24.6,552600.0,11.4659,11.4986,11.4472,11.4939,552600.0
2007-07-26 13:15:00,24.6,24.62,24.57,24.58,388800.0,11.4939,11.5033,11.4799,11.4846,388800.0
2007-07-26 13:20:00,24.58,24.59,24.53,24.55,346600.0,11.4846,11.4893,11.4612,11.4706,346600.0
2007-07-26 13:25:00,24.56,24.56,24.5,24.51,377700.0,11.4752,11.4752,11.4472,11.4519,377700.0
2007-07-26 13:30:00,24.52,24.52,24.47,24.47,1938100.0,11.4566,11.4566,11.4332,11.4332,1938100.0
2007-07-26 13:35:00,24.48,24.49,24.4,24.42,994200.0,11.4379,11.4425,11.4005,11.4098,994200.0
2007-07-26 13:40:00,24.42,24.48,24.4,24.48,955900.0,11.4098,11.4379,11.4005,11.4379,955900.0
2007-07-26 13:45:00,24.48,24.49,24.43,24.44,1038800.0,11.4379,11.4425,11.4145,11.4192,1038800.0
2007-07-26 13:50:00,24.44,24.49,24.41,24.43,577400.0,11.4192,11.4425,11.4052,11.4145,577400.0
2007-07-26 13:55:00,24.43,24.44,24.4,24.41,565300.0,11.4145,11.4192,11.4005,11.4052,565300.0
2007-07-26 14:00:00,24.41,24.46,24.41,24.43,402500.0,11.4052,11.4285,11.4052,11.4145,402500.0
2007-07-26 14:05:00,24.43,24.43,24.35,24.38,637600.0,11.4145,11.4145,11.3771,11.3911,637600.0
2007-07-26 14:10:00,24.38,24.4,24.35,24.36,596400.0,11.3911,11.4005,11.3771,11.3818,596400.0
2007-07-26 14:15:00,24.36,24.4,24.31,24.35,1016200.0,11.3818,11.4005,11.3584,11.3771,1016200.0
2007-07-26 14:20:00,24.34,24.36,24.25,24.25,1113100.0,11.3725,11.3818,11.3304,11.3304,1113100.0
2007-07-26 14:25:00,24.25,24.29,24.24,24.27,866900.0,11.3304,11.3491,11.3257,11.3397,866900.0
2007-07-26 14:30:00,24.27,24.45,24.27,24.34,799700.0,11.3397,11.4238,11.3397,11.3725,799700.0
2007-07-26 14:35:00,24.33,24.35,24.26,24.28,682900.0,11.3678,11.3771,11.3351,11.3444,682900.0
2007-07-26 14:40:00,24.27,24.31,24.26,24.27,554900.0,11.3397,11.3584,11.3351,11.3397,554900.0
2007-07-26 14:45:00,24.29,24.3,24.2,24.2,588000.0,11.3491,11.3538,11.307,11.307,588000.0
2007-07-26 14:50:00,24.2,24.22,24.18,24.21,894900.0,11.307,11.3164,11.2977,11.3117,894900.0
2007-07-26 14:55:00,24.22,24.32,24.2,24.22,1049100.0,11.3164,11.3631,11.307,11.3164,1049100.0
2007-07-26 15:00:00,24.22,24.25,24.17,24.18,1452000.0,11.3164,11.3304,11.293,11.2977,1452000.0
2007-07-26 15:05:00,24.18,24.22,24.13,24.21,916000.0,11.2977,11.3164,11.2743,11.3117,916000.0
2007-07-26 15:10:00,24.21,24.23,24.19,24.21,755600.0,11.3117,11.3211,11.3024,11.3117,755600.0
2007-07-26 15:15:00,24.21,24.25,24.19,24.24,1097900.0,11.3117,11.3304,11.3024,11.3257,1097900.0
2007-07-26 15:20:00,24.24,24.27,24.22,24.26,948500.0,11.3257,11.3397,11.3164,11.3351,948500.0
2007-07-26 15:25:00,24.26,24.26,24.21,24.21,1075600.0,11.3351,11.3351,11.3117,11.3117,1075600.0
2007-07-26 15:30:00,24.21,24.23,24.19,24.19,772000.0,11.3117,11.3211,11.3024,11.3024,772000.0
2007-07-26 15:35:00,24.18,24.2,24.11,24.13,1136500.0,11.2977,11.307,11.265,11.2743,1136500.0
2007-07-26 15:40:00,24.13,24.13,24.1,24.12,1390100.0,11.2743,11.2743,11.2603,11.2697,1390100.0
2007-07-26 15:45:00,24.13,24.18,24.12,24.18,1194400.0,11.2743,11.2977,11.2697,11.2977,1194400.0
2007-07-26 15:50:00,24.18,24.22,24.16,24.19,1943900.0,11.2977,11.3164,11.2883,11.3024,1943900.0
2007-07-26 15:55:00,24.19,24.25,24.17,24.21,2349800.0,11.3024,11.3304,11.293,11.3117,2349800.0
2007-07-27 09:30:00,24.22,24.3,24.2,24.27,999200.0,11.3164,11.3538,11.307,11.3397,999200.0
2007-07-27 09:35:00,24.27,24.28,24.1,24.12,702000.0,11.3397,11.3444,11.2603,11.2697,702000.0
2007-07-27 09:40:00,24.11,24.2,24.07,24.14,795000.0,11.265,11.307,11.2463,11.279,795000.0
2007-07-27 09:45:00,24.14,24.2,24.08,24.16,507500.0,11.279,11.307,11.251,11.2883,507500.0
2007-07-27 09:50:00,24.16,24.27,24.14,24.27,779900.0,11.2883,11.3397,11.279,11.3397,779900.0
2007-07-27 09:55:00,24.27,24.3,24.2,24.25,442300.0,11.3397,11.3538,11.307,11.3304,442300.0
2007-07-27 10:00:00,24.25,24.27,24.21,24.26,433400.0,11.3304,11.3397,11.3117,11.3351,433400.0
2007-07-27 10:05:00,24.25,24.26,24.2,24.22,332900.0,11.3304,11.3351,11.307,11.3164,332900.0
2007-07-27 10:10:00,24.22,24.25,24.21,24.21,368300.0,11.3164,11.3304,11.3117,11.3117,368300.0
2007-07-27 10:15:00,24.22,24.29,24.21,24.26,681000.0,11.3164,11.3491,11.3117,11.3351,681000.0
2007-07-27 10:20:00,24.26,24.28,24.24,24.26,344300.0,11.3351,11.3444,11.3257,11.3351,344300.0
2007-07-27 10:25:00,24.26,24.27,24.23,24.25,892700.0,11.3351,11.3397,11.3211,11.3304,892700.0
2007-07-27 10:30:00,24.25,24.28,24.23,24.26,662300.0,11.3304,11.3444,11.3211,11.3351,662300.0
2007-07-27 10:35:00,24.25,24.26,24.24,24.25,347900.0,11.3304,11.3351,11.3257,11.3304,347900.0
2007-07-27 10:40:00,24.25,24.27,24.24,24.26,247300.0,11.3304,11.3397,11.3257,11.3351,247300.0
2007-07-27 10:45:00,24.27,24.27,24.25,24.26,603700.0,11.3397,11.3397,11.3304,11.3351,603700.0
2007-07-27 10:50:00,24.26,24.26,24.11,24.11,1075300.0,11.3351,11.3351,11.265,11.265,1075300.0
2007-07-27 10:55:00,24.12,24.29,24.1,24.12,859200.0,11.2697,11.3491,11.2603,11.2697,859200.0
2007-07-27 11:00:00,24.12,24.14,24.1,24.13,663000.0,11.2697,11.279,11.2603,11.2743,663000.0
2007-07-27 11:05:00,24.14,24.16,24.1,24.16,670700.0,11.279,11.2883,11.2603,11.2883,670700.0
2007-07-27 11:10:00,24.16,24.18,24.13,24.14,498100.0,11.2883,11.2977,11.2743,11.279,498100.0
2007-07-27 11:15:00,24.14,24.16,24.12,24.15,511100.0,11.279,11.2883,11.2697,11.2837,511100.0
2007-07-27 11:20:00,24.15,24.16,24.14,24.15,558900.0,11.2837,11.2883,11.279,11.2837,558900.0
2007-07-27 11:25:00,24.15,24.15,24.06,24.07,972100.0,11.2837,11.2837,11.2416,11.2463,972100.0
2007-07-27 11:30:00,24.07,24.11,24.06,24.1,244300.0,11.2463,11.265,11.2416,11.2603,244300.0
2007-07-27 11:35:00,24.1,24.1,24.05,24.08,436200.0,11.2603,11.2603,11.237,11.251,436200.0
2007-07-27 11:40:00,24.07,24.12,24.05,24.07,476300.0,11.2463,11.2697,11.237,11.2463,476300.0
2007-07-27 11:45:00,24.07,24.07,24.02,24.02,344500.0,11.2463,11.2463,11.2229,11.2229,344500.0
2007-07-27 11:50:00,24.02,24.03,23.99,24.0,854400.0,11.2229,11.2276,11.2089,11.2136,854400.0
2007-07-27 11:55:00,23.99,24.03,23.97,24.01,469000.0,11.2089,11.2276,11.1996,11.2183,469000.0
2007-07-27 12:00:00,24.01,24.04,23.98,23.98,375800.0,11.2183,11.2323,11.2042,11.2042,375800.0
2007-07-27 12:05:00,24.0,24.04,23.99,24.0,815700.0,11.2136,11.2323,11.2089,11.2136,815700.0
2007-07-27 12:10:00,24.0,24.01,23.96,24.0,561400.0,11.2136,11.2183,11.1949,11.2136,561400.0
2007-07-27 12:15:00,24.0,24.1,23.99,24.08,540200.0,11.2136,11.2603,11.2089,11.251,540200.0
2007-07-27 12:20:00,24.08,24.09,24.0,24.02,531800.0,11.251,11.2556,11.2136,11.2229,531800.0
2007-07-27 12:25:00,24.02,24.05,24.0,24.02,407000.0,11.2229,11.237,11.2136,11.2229,407000.0
2007-07-27 12:30:00,24.02,24.03,23.99,24.0,645700.0,11.2229,11.2276,11.2089,11.2136,645700.0
2007-07-27 12:35:00,24.0,24.04,24.0,24.01,535800.0,11.2136,11.2323,11.2136,11.2183,535800.0
2007-07-27 12:40:00,24.02,24.08,24.02,24.07,545600.0,11.2229,11.251,11.2229,11.2463,545600.0
2007-07-27 12:45:00,24.07,24.08,24.04,24.07,326300.0,11.2463,11.251,11.2323,11.2463,326300.0
2007-07-27 12:50:00,24.07,24.09,24.05,24.06,493000.0,11.2463,11.2556,11.237,11.2416,493000.0
2007-07-27 12:55:00,24.06,24.09,24.04,24.04,418900.0,11.2416,11.2556,11.2323,11.2323,418900.0
2007-07-27 13:00:00,24.05,24.05,24.01,24.04,528000.0,11.237,11.237,11.2183,11.2323,528000.0
2007-07-27 13:05:00,24.05,24.12,24.04,24.1,588500.0,11.237,11.2697,11.2323,11.2603,588500.0
2007-07-27 13:10:00,24.1,24.1,24.05,24.07,400100.0,11.2603,11.2603,11.237,11.2463,400100.0
2007-07-27 13:15:00,24.07,24.12,24.06,24.12,403000.0,11.2463,11.2697,11.2416,11.2697,403000.0
2007-07-27 13:20:00,24.12,24.12,24.07,24.11,375100.0,11.2697,11.2697,11.2463,11.265,375100.0
2007-07-27 13:25:00,24.11,24.11,24.07,24.08,289500.0,11.265,11.265,11.2463,11.251,289500.0
2007-07-27 13:30:00,24.08,24.09,24.01,24.01,666800.0,11.251,11.2556,11.2183,11.2183,666800.0
2007-07-27 13:35:00,24.01,24.05,24.01,24.04,354900.0,11.2183,11.237,11.2183,11.2323,354900.0
2007-07-27 13:40:00,24.03,24.08,24.03,24.04,545100.0,11.2276,11.251,11.2276,11.2323,545100.0
2007-07-27 13:45:00,24.04,24.08,24.03,24.05,287200.0,11.2323,11.251,11.2276,11.237,287200.0
2007-07-27 13:50:00,24.05,24.08,24.0,24.02,722800.0,11.237,11.251,11.2136,11.2229,722800.0
2007-07-27 13:55:00,24.02,24.04,24.0,24.01,400300.0,11.2229,11.2323,11.2136,11.2183,400300.0
2007-07-27 14:00:00,24.01,24.02,23.98,24.01,387800.0,11.2183,11.2229,11.2042,11.2183,387800.0
2007-07-27 14:05:00,24.01,24.02,24.0,24.02,277000.0,11.2183,11.2229,11.2136,11.2229,277000.0
2007-07-27 14:10:00,24.02,24.03,23.99,24.01,379100.0,11.2229,11.2276,11.2089,11.2183,379100.0
2007-07-27 14:15:00,24.01,24.03,23.99,24.01,319400.0,11.2183,11.2276,11.2089,11.2183,319400.0
2007-07-27 14:20:00,24.01,24.02,23.99,24.01,311000.0,11.2183,11.2229,11.2089,11.2183,311000.0
2007-07-27 14:25:00,24.01,24.02,23.97,24.0,493400.0,11.2183,11.2229,11.1996,11.2136,493400.0
2007-07-27 14:30:00,24.0,24.03,24.0,24.03,364800.0,11.2136,11.2276,11.2136,11.2276,364800.0
2007-07-27 14:35:00,24.02,24.07,24.02,24.07,367200.0,11.2229,11.2463,11.2229,11.2463,367200.0
2007-07-27 14:40:00,24.07,24.08,24.04,24.05,665000.0,11.2463,11.251,11.2323,11.237,665000.0
2007-07-27 14:45:00,24.05,24.07,24.02,24.03,297800.0,11.237,11.2463,11.2229,11.2276,297800.0
2007-07-27 14:50:00,24.04,24.06,24.0,24.04,411900.0,11.2323,11.2416,11.2136,11.2323,411900.0
2007-07-27 14:55:00,24.04,24.05,24.01,24.02,450200.0,11.2323,11.237,11.2183,11.2229,450200.0
2007-07-27 15:00:00,24.02,24.03,24.0,24.02,523900.0,11.2229,11.2276,11.2136,11.2229,523900.0
2007-07-27 15:05:00,24.02,24.03,24.0,24.01,399500.0,11.2229,11.2276,11.2136,11.2183,399500.0
2007-07-27 15:10:00,24.01,24.02,23.98,24.02,1051400.0,11.2183,11.2229,11.2042,11.2229,1051400.0
2007-07-27 15:15:00,24.02,24.02,23.96,23.98,1449500.0,11.2229,11.2229,11.1949,11.2042,1449500.0
2007-07-27 15:20:00,23.98,24.02,23.98,23.99,2210300.0,11.2042,11.2229,11.2042,11.2089,2210300.0
2007-07-27 15:25:00,23.99,24.0,23.97,23.97,537700.0,11.2089,11.2136,11.1996,11.1996,537700.0
2007-07-27 15:30:00,23.97,23.99,23.96,23.99,667900.0,11.1996,11.2089,11.1949,11.2089,667900.0
2007-07-27 15:35:00,23.99,23.99,23.97,23.99,784500.0,11.2089,11.2089,11.1996,11.2089,784500.0
2007-07-27 15:40:00,23.99,23.99,23.95,23.96,1168200.0,11.2089,11.2089,11.1902,11.1949,1168200.0
2007-07-27 15:45:00,23.95,24.0,23.92,23.92,1854000.0,11.1902,11.2136,11.1762,11.1762,1854000.0
2007-07-27 15:50:00,23.92,23.94,23.89,23.9,1282000.0,11.1762,11.1856,11.1622,11.1669,1282000.0
2007-07-27 15:55:00,23.91,23.92,23.8,23.81,2762100.0,11.1715,11.1762,11.1201,11.1248,2762100.0
2007-07-30 09:30:00,24.05,24.05,23.69,23.8,1863200.0,11.237,11.237,11.0687,11.1201,1863200.0
2007-07-30 09:35:00,23.81,23.85,23.75,23.77,1063500.0,11.1248,11.1435,11.0968,11.1061,1063500.0
2007-07-30 09:40:00,23.77,23.84,23.76,23.8,602500.0,11.1061,11.1388,11.1015,11.1201,602500.0
2007-07-30 09:45:00,23.8,23.82,23.78,23.8,550700.0,11.1201,11.1295,11.1108,11.1201,550700.0
2007-07-30 09:50:00,23.8,23.81,23.75,23.76,651900.0,11.1201,11.1248,11.0968,11.1015,651900.0
2007-07-30 09:55:00,23.75,23.8,23.74,23.77,894300.0,11.0968,11.1201,11.0921,11.1061,894300.0
2007-07-30 10:00:00,23.77,23.78,23.72,23.75,420400.0,11.1061,11.1108,11.0828,11.0968,420400.0
2007-07-30 10:05:00,23.75,23.8,23.71,23.8,780400.0,11.0968,11.1201,11.0781,11.1201,780400.0
2007-07-30 10:10:00,23.8,23.83,23.77,23.81,451900.0,11.1201,11.1342,11.1061,11.1248,451900.0
2007-07-30 10:15:00,23.82,23.84,23.78,23.82,481300.0,11.1295,11.1388,11.1108,11.1295,481300.0
2007-07-30 10:20:00,23.82,23.88,23.79,23.87,600600.0,11.1295,11.1575,11.1155,11.1529,600600.0
2007-07-30 10:25:00,23.87,23.89,23.85,23.86,437200.0,11.1529,11.1622,11.1435,11.1482,437200.0
2007-07-30 10:30:00,23.86,23.87,23.81,23.82,613000.0,11.1482,11.1529,11.1248,11.1295,613000.0
2007-07-30 10:35:00,23.81,23.83,23.78,23.81,523600.0,11.1248,11.1342,11.1108,11.1248,523600.0
2007-07-30 10:40:00,23.81,23.83,23.79,23.82,605700.0,11.1248,11.1342,11.1155,11.1295,605700.0
2007-07-30 10:45:00,23.81,23.83,23.79,23.81,627900.0,11.1248,11.1342,11.1155,11.1248,627900.0
2007-07-30 10:50:00,23.81,23.81,23.79,23.8,597900.0,11.1248,11.1248,11.1155,11.1201,597900.0
2007-07-30 10:55:00,23.81,23.82,23.78,23.78,381500.0,11.1248,11.1295,11.1108,11.1108,381500.0
2007-07-30 11:00:00,23.78,23.83,23.78,23.81,508000.0,11.1108,11.1342,11.1108,11.1248,508000.0
2007-07-30 11:05:00,23.81,23.82,23.74,23.76,666500.0,11.1248,11.1295,11.0921,11.1015,666500.0
2007-07-30 11:10:00,23.74,23.76,23.71,23.75,574300.0,11.0921,11.1015,11.0781,11.0968,574300.0
2007-07-30 11:15:00,23.75,23.75,23.7,23.72,420000.0,11.0968,11.0968,11.0734,11.0828,420000.0
2007-07-30 11:20:00,23.72,23.74,23.7,23.7,435800.0,11.0828,11.0921,11.0734,11.0734,435800.0
2007-07-30 11:25:00,23.7,23.71,23.67,23.7,458900.0,11.0734,11.0781,11.0594,11.0734,458900.0
2007-07-30 11:30:00,23.69,23.7,23.6,23.6,907800.0,11.0687,11.0734,11.0267,11.0267,907800.0
2007-07-30 11:35:00,23.6,23.65,23.6,23.61,744300.0,11.0267,11.0501,11.0267,11.0314,744300.0
2007-07-30 11:40:00,23.61,23.63,23.54,23.56,650900.0,11.0314,11.0407,10.9987,11.008,650900.0
2007-07-30 11:45:00,23.57,23.61,23.56,23.61,525200.0,11.0127,11.0314,11.008,11.0314,525200.0
2007-07-30 11:50:00,23.61,23.63,23.58,23.62,398100.0,11.0314,11.0407,11.0174,11.036,398100.0
2007-07-30 11:55:00,23.62,23.64,23.61,23.61,308300.0,11.036,11.0454,11.0314,11.0314,308300.0
2007-07-30 12:00:00,23.6,23.63,23.59,23.6,574500.0,11.0267,11.0407,11.022,11.0267,574500.0
2007-07-30 12:05:00,23.59,23.65,23.59,23.64,382100.0,11.022,11.0501,11.022,11.0454,382100.0
2007-07-30 12:10:00,23.65,23.67,23.61,23.62,441600.0,11.0501,11.0594,11.0314,11.036,441600.0
2007-07-30 12:15:00,23.62,23.64,23.6,23.62,434400.0,11.036,11.0454,11.0267,11.036,434400.0
2007-07-30 12:20:00,23.62,23.72,23.58,23.6,504500.0,11.036,11.0828,11.0174,11.0267,504500.0
2007-07-30 12:25:00,23.6,23.62,23.58,23.6,1398300.0,11.0267,11.036,11.0174,11.0267,1398300.0
2007-07-30 12:30:00,23.59,23.62,23.58,23.6,738100.0,11.022,11.036,11.0174,11.0267,738100.0
2007-07-30 12:35:00,23.6,23.62,23.58,23.62,393600.0,11.0267,11.036,11.0174,11.036,393600.0
2007-07-30 12:40:00,23.62,23.63,23.58,23.59,466000.0,11.036,11.0407,11.0174,11.022,466000.0
2007-07-30 12:45:00,23.59,23.61,23.58,23.59,386300.0,11.022,11.0314,11.0174,11.022,386300.0
2007-07-30 12:50:00,23.58,23.62,23.58,23.62,975400.0,11.0174,11.036,11.0174,11.036,975400.0
2007-07-30 12:55:00,23.61,23.66,23.59,23.62,666700.0,11.0314,11.0547,11.022,11.036,666700.0
2007-07-30 13:00:00,23.62,23.64,23.61,23.63,360800.0,11.036,11.0454,11.0314,11.0407,360800.0
2007-07-30 13:05:00,23.63,23.67,23.63,23.63,334300.0,11.0407,11.0594,11.0407,11.0407,334300.0
2007-07-30 13:10:00,23.64,23.66,23.62,23.62,238000.0,11.0454,11.0547,11.036,11.036,238000.0
2007-07-30 13:15:00,23.63,23.63,23.61,23.63,215200.0,11.0407,11.0407,11.0314,11.0407,215200.0
2007-07-30 13:20:00,23.63,23.66,23.62,23.66,373700.0,11.0407,11.0547,11.036,11.0547,373700.0
2007-07-30 13:25:00,23.66,23.66,23.62,23.66,294200.0,11.0547,11.0547,11.036,11.0547,294200.0
2007-07-30 13:30:00,23.65,23.66,23.61,23.62,318600.0,11.0501,11.0547,11.0314,11.036,318600.0
2007-07-30 13:35:00,23.62,23.64,23.61,23.62,473800.0,11.036,11.0454,11.0314,11.036,473800.0
2007-07-30 13:40:00,23.61,23.67,23.61,23.67,253100.0,11.0314,11.0594,11.0314,11.0594,253100.0
2007-07-30 13:45:00,23.67,23.73,23.66,23.72,771200.0,11.0594,11.0874,11.0547,11.0828,771200.0
2007-07-30 13:50:00,23.73,23.73,23.69,23.72,524000.0,11.0874,11.0874,11.0687,11.0828,524000.0
2007-07-30 13:55:00,23.72,23.72,23.68,23.68,323600.0,11.0828,11.0828,11.0641,11.0641,323600.0
2007-07-30 14:00:00,23.68,23.72,23.67,23.72,301200.0,11.0641,11.0828,11.0594,11.0828,301200.0
2007-07-30 14:05:00,23.72,23.72,23.67,23.68,331000.0,11.0828,11.0828,11.0594,11.0641,331000.0
2007-07-30 14:10:00,23.68,23.69,23.66,23.67,279100.0,11.0641,11.0687,11.0547,11.0594,279100.0
2007-07-30 14:15:00,23.66,23.68,23.63,23.64,360700.0,11.0547,11.0641,11.0407,11.0454,360700.0
2007-07-30 14:20:00,23.65,23.66,23.62,23.64,491700.0,11.0501,11.0547,11.036,11.0454,491700.0
2007-07-30 14:25:00,23.64,23.65,23.63,23.63,319300.0,11.0454,11.0501,11.0407,11.0407,319300.0
2007-07-30 14:30:00,23.64,23.64,23.6,23.63,481400.0,11.0454,11.0454,11.0267,11.0407,481400.0
2007-07-30 14:35:00,23.63,23.65,23.62,23.64,317500.0,11.0407,11.0501,11.036,11.0454,317500.0
2007-07-30 14:40:00,23.64,23.69,23.63,23.68,510500.0,11.0454,11.0687,11.0407,11.0641,510500.0
2007-07-30 14:45:00,23.68,23.69,23.61,23.68,633100.0,11.0641,11.0687,11.0314,11.0641,633100.0
2007-07-30 14:50:00,23.68,23.69,23.66,23.68,960300.0,11.0641,11.0687,11.0547,11.0641,960300.0
2007-07-30 14:55:00,23.69,23.69,23.67,23.67,468700.0,11.0687,11.0687,11.0594,11.0594,468700.0
2007-07-30 15:00:00,23.67,23.7,23.66,23.69,489300.0,11.0594,11.0734,11.0547,11.0687,489300.0
2007-07-30 15:05:00,23.7,23.71,23.67,23.69,785800.0,11.0734,11.0781,11.0594,11.0687,785800.0
2007-07-30 15:10:00,23.68,23.71,23.68,23.7,429800.0,11.0641,11.0781,11.0641,11.0734,429800.0
2007-07-30 15:15:00,23.7,23.7,23.65,23.66,492400.0,11.0734,11.0734,11.0501,11.0547,492400.0
2007-07-30 15:20:00,23.66,23.71,23.65,23.71,554700.0,11.0547,11.0781,11.0501,11.0781,554700.0
2007-07-30 15:25:00,23.71,23.77,23.71,23.73,1098800.0,11.0781,11.1061,11.0781,11.0874,1098800.0
2007-07-30 15:30:00,23.74,23.74,23.71,23.72,545200.0,11.0921,11.0921,11.0781,11.0828,545200.0
2007-07-30 15:35:00,23.72,23.78,23.72,23.77,760700.0,11.0828,11.1108,11.0828,11.1061,760700.0
2007-07-30 15:40:00,23.78,23.84,23.73,23.76,1526500.0,11.1108,11.1388,11.0874,11.1015,1526500.0
2007-07-30 15:45:00,23.76,23.78,23.72,23.75,875700.0,11.1015,11.1108,11.0828,11.0968,875700.0
2007-07-30 15:50:00,23.74,23.75,23.68,23.7,871900.0,11.0921,11.0968,11.0641,11.0734,871900.0
2007-07-30 15:55:00,23.7,23.77,23.7,23.73,1046900.0,11.0734,11.1061,11.0734,11.0874,1046900.0
2007-07-31 09:30:00,23.87,23.92,23.75,23.76,2147100.0,11.1529,11.1762,11.0968,11.1015,2147100.0
2007-07-31 09:35:00,23.76,23.78,23.73,23.75,874800.0,11.1015,11.1108,11.0874,11.0968,874800.0
2007-07-31 09:40:00,23.74,23.85,23.72,23.77,936500.0,11.0921,11.1435,11.0828,11.1061,936500.0
2007-07-31 09:45:00,23.77,23.77,23.74,23.76,544300.0,11.1061,11.1061,11.0921,11.1015,544300.0
2007-07-31 09:50:00,23.76,23.78,23.74,23.75,687200.0,11.1015,11.1108,11.0921,11.0968,687200.0
2007-07-31 09:55:00,23.75,23.77,23.74,23.75,545700.0,11.0968,11.1061,11.0921,11.0968,545700.0
2007-07-31 10:00:00,23.75,23.79,23.71,23.71,817400.0,11.0968,11.1155,11.0781,11.0781,817400.0
2007-07-31 10:05:00,23.72,23.76,23.71,23.74,709600.0,11.0828,11.1015,11.0781,11.0921,709600.0
2007-07-31 10:10:00,23.75,23.76,23.73,23.74,403700.0,11.0968,11.1015,11.0874,11.0921,403700.0
2007-07-31 10:15:00,23.74,23.75,23.7,23.71,660100.0,11.0921,11.0968,11.0734,11.0781,660100.0
2007-07-31 10:20:00,23.7,23.71,23.66,23.67,625700.0,11.0734,11.0781,11.0547,11.0594,625700.0
2007-07-31 10:25:00,23.66,23.68,23.6,23.6,616300.0,11.0547,11.0641,11.0267,11.0267,616300.0
2007-07-31 10:30:00,23.61,23.64,23.6,23.61,904100.0,11.0314,11.0454,11.0267,11.0314,904100.0
2007-07-31 10:35:00,23.61,23.64,23.59,23.59,1208600.0,11.0314,11.0454,11.022,11.022,1208600.0
2007-07-31 10:40:00,23.6,23.6,23.52,23.54,1069000.0,11.0267,11.0267,10.9893,10.9987,1069000.0
2007-07-31 10:45:00,23.53,23.56,23.5,23.56,1267900.0,10.994,11.008,10.98,11.008,1267900.0
2007-07-31 10:50:00,23.56,23.63,23.56,23.6,996100.0,11.008,11.0407,11.008,11.0267,996100.0
2007-07-31 10:55:00,23.6,23.7,23.59,23.69,1009800.0,11.0267,11.0734,11.022,11.0687,1009800.0
2007-07-31 11:00:00,23.69,23.69,23.64,23.67,364400.0,11.0687,11.0687,11.0454,11.0594,364400.0
2007-07-31 11:05:00,23.67,23.69,23.66,23.68,518700.0,11.0594,11.0687,11.0547,11.0641,518700.0
2007-07-31 11:10:00,23.69,23.71,23.62,23.62,761700.0,11.0687,11.0781,11.036,11.036,761700.0
2007-07-31 11:15:00,23.62,23.64,23.62,23.64,435200.0,11.036,11.0454,11.036,11.0454,435200.0
2007-07-31 11:20:00,23.63,23.64,23.6,23.6,357000.0,11.0407,11.0454,11.0267,11.0267,357000.0
2007-07-31 11:25:00,23.61,23.69,23.6,23.69,777700.0,11.0314,11.0687,11.0267,11.0687,777700.0
2007-07-31 11:30:00,23.7,23.72,23.67,23.67,745200.0,11.0734,11.0828,11.0594,11.0594,745200.0
2007-07-31 11:35:00,23.67,23.7,23.66,23.67,360800.0,11.0594,11.0734,11.0547,11.0594,360800.0
2007-07-31 11:40:00,23.66,23.68,23.65,23.66,731300.0,11.0547,11.0641,11.0501,11.0547,731300.0
2007-07-31 11:45:00,23.65,23.7,23.64,23.68,459100.0,11.0501,11.0734,11.0454,11.0641,459100.0
2007-07-31 11:50:00,23.68,23.7,23.65,23.67,678200.0,11.0641,11.0734,11.0501,11.0594,678200.0
2007-07-31 11:55:00,23.66,23.69,23.65,23.65,368100.0,11.0547,11.0687,11.0501,11.0501,368100.0
2007-07-31 12:00:00,23.65,23.68,23.65,23.66,258500.0,11.0501,11.0641,11.0501,11.0547,258500.0
2007-07-31 12:05:00,23.65,23.66,23.63,23.63,441000.0,11.0501,11.0547,11.0407,11.0407,441000.0
2007-07-31 12:10:00,23.63,23.64,23.57,23.6,456500.0,11.0407,11.0454,11.0127,11.0267,456500.0
2007-07-31 12:15:00,23.59,23.63,23.57,23.6,309700.0,11.022,11.0407,11.0127,11.0267,309700.0
2007-07-31 12:20:00,23.6,23.66,23.59,23.65,289000.0,11.0267,11.0547,11.022,11.0501,289000.0
2007-07-31 12:25:00,23.64,23.66,23.63,23.64,293500.0,11.0454,11.0547,11.0407,11.0454,293500.0
2007-07-31 12:30:00,23.63,23.66,23.61,23.61,241500.0,11.0407,11.0547,11.0314,11.0314,241500.0
2007-07-31 12:35:00,23.61,23.63,23.6,23.62,269100.0,11.0314,11.0407,11.0267,11.036,269100.0
2007-07-31 12:40:00,23.62,23.64,23.6,23.6,203300.0,11.036,11.0454,11.0267,11.0267,203300.0
2007-07-31 12:45:00,23.6,23.64,23.6,23.63,161400.0,11.0267,11.0454,11.0267,11.0407,161400.0
2007-07-31 12:50:00,23.63,23.64,23.62,23.62,191600.0,11.0407,11.0454,11.036,11.036,191600.0
2007-07-31 12:55:00,23.62,23.64,23.62,23.63,133800.0,11.036,11.0454,11.036,11.0407,133800.0
2007-07-31 13:00:00,23.63,23.64,23.62,23.64,271600.0,11.0407,11.0454,11.036,11.0454,271600.0
2007-07-31 13:05:00,23.64,23.66,23.6,23.66,409200.0,11.0454,11.0547,11.0267,11.0547,409200.0
2007-07-31 13:10:00,23.65,23.67,23.65,23.66,403600.0,11.0501,11.0594,11.0501,11.0547,403600.0
2007-07-31 13:15:00,23.66,23.67,23.62,23.63,578700.0,11.0547,11.0594,11.036,11.0407,578700.0
2007-07-31 13:20:00,23.63,23.66,23.63,23.64,401200.0,11.0407,11.0547,11.0407,11.0454,401200.0
2007-07-31 13:25:00,23.64,23.65,23.61,23.62,245100.0,11.0454,11.0501,11.0314,11.036,245100.0
2007-07-31 13:30:00,23.61,23.63,23.6,23.62,345400.0,11.0314,11.0407,11.0267,11.036,345400.0
2007-07-31 13:35:00,23.61,23.65,23.6,23.62,278500.0,11.0314,11.0501,11.0267,11.036,278500.0
2007-07-31 13:40:00,23.61,23.62,23.57,23.57,299100.0,11.0314,11.036,11.0127,11.0127,299100.0
2007-07-31 13:45:00,23.58,23.62,23.55,23.59,758700.0,11.0174,11.036,11.0033,11.022,758700.0
2007-07-31 13:50:00,23.58,23.6,23.53,23.58,540200.0,11.0174,11.0267,10.994,11.0174,540200.0
2007-07-31 13:55:00,23.58,23.63,23.58,23.62,292100.0,11.0174,11.0407,11.0174,11.036,292100.0
2007-07-31 14:00:00,23.61,23.65,23.6,23.61,406600.0,11.0314,11.0501,11.0267,11.0314,406600.0
2007-07-31 14:05:00,23.6,23.64,23.6,23.61,514600.0,11.0267,11.0454,11.0267,11.0314,514600.0
2007-07-31 14:10:00,23.61,23.65,23.6,23.65,354500.0,11.0314,11.0501,11.0267,11.0501,354500.0
2007-07-31 14:15:00,23.64,23.67,23.62,23.63,440900.0,11.0454,11.0594,11.036,11.0407,440900.0
2007-07-31 14:20:00,23.63,23.64,23.57,23.59,450200.0,11.0407,11.0454,11.0127,11.022,450200.0
2007-07-31 14:25:00,23.59,23.63,23.55,23.56,649700.0,11.022,11.0407,11.0033,11.008,649700.0
2007-07-31 14:30:00,23.56,23.58,23.52,23.55,547500.0,11.008,11.0174,10.9893,11.0033,547500.0
2007-07-31 14:35:00,23.55,23.56,23.5,23.52,542300.0,11.0033,11.008,10.98,10.9893,542300.0
2007-07-31 14:40:00,23.51,23.53,23.5,23.51,481000.0,10.9846,10.994,10.98,10.9846,481000.0
2007-07-31 14:45:00,23.51,23.55,23.5,23.55,471600.0,10.9846,11.0033,10.98,11.0033,471600.0
2007-07-31 14:50:00,23.55,23.59,23.52,23.55,598800.0,11.0033,11.022,10.9893,11.0033,598800.0
2007-07-31 14:55:00,23.58,23.61,23.54,23.56,1343000.0,11.0174,11.0314,10.9987,11.008,1343000.0
2007-07-31 15:00:00,23.57,23.62,23.55,23.6,515900.0,11.0127,11.036,11.0033,11.0267,515900.0
2007-07-31 15:05:00,23.6,23.61,23.58,23.59,683900.0,11.0267,11.0314,11.0174,11.022,683900.0
2007-07-31 15:10:00,23.6,23.61,23.58,23.59,1093700.0,11.0267,11.0314,11.0174,11.022,1093700.0
2007-07-31 15:15:00,23.6,23.6,23.57,23.59,627200.0,11.0267,11.0267,11.0127,11.022,627200.0
2007-07-31 15:20:00,23.58,23.63,23.58,23.61,941600.0,11.0174,11.0407,11.0174,11.0314,941600.0
2007-07-31 15:25:00,23.6,23.61,23.58,23.58,717000.0,11.0267,11.0314,11.0174,11.0174,717000.0
2007-07-31 15:30:00,23.58,23.61,23.57,23.57,788700.0,11.0174,11.0314,11.0127,11.0127,788700.0
2007-07-31 15:35:00,23.57,23.64,23.57,23.59,1038500.0,11.0127,11.0454,11.0127,11.022,1038500.0
2007-07-31 15:40:00,23.59,23.61,23.56,23.57,996000.0,11.022,11.0314,11.008,11.0127,996000.0
2007-07-31 15:45:00,23.57,23.58,23.51,23.54,1036400.0,11.0127,11.0174,10.9846,10.9987,1036400.0
2007-07-31 15:50:00,23.54,23.55,23.52,23.53,767400.0,10.9987,11.0033,10.9893,10.994,767400.0
2007-07-31 15:55:00,23.52,23.55,23.5,23.5,1547600.0,10.9893,11.0033,10.98,10.98,1547600.0
2007-08-01 09:30:00,23.51,23.68,23.42,23.63,1244200.0,10.9846,11.0641,10.9426,11.0407,1244200.0
2007-08-01 09:35:00,23.63,23.68,23.62,23.63,1045800.0,11.0407,11.0641,11.036,11.0407,1045800.0
2007-08-01 09:40:00,23.63,23.64,23.54,23.59,524600.0,11.0407,11.0454,10.9987,11.022,524600.0
2007-08-01 09:45:00,23.59,23.62,23.5,23.52,609000.0,11.022,11.036,10.98,10.9893,609000.0
2007-08-01 09:50:00,23.53,23.59,23.52,23.59,468500.0,10.994,11.022,10.9893,11.022,468500.0
2007-08-01 09:55:00,23.59,23.61,23.5,23.51,620200.0,11.022,11.0314,10.98,10.9846,620200.0
2007-08-01 10:00:00,23.5,23.6,23.5,23.58,627600.0,10.98,11.0267,10.98,11.0174,627600.0
2007-08-01 10:05:00,23.58,23.63,23.54,23.62,466700.0,11.0174,11.0407,10.9987,11.036,466700.0
2007-08-01 10:10:00,23.61,23.65,23.61,23.62,877600.0,11.0314,11.0501,11.0314,11.036,877600.0
2007-08-01 10:15:00,23.61,23.65,23.58,23.63,1341200.0,11.0314,11.0501,11.0174,11.0407,1341200.0
2007-08-01 10:20:00,23.64,23.71,23.63,23.68,875400.0,11.0454,11.0781,11.0407,11.0641,875400.0
2007-08-01 10:25:00,23.68,23.7,23.64,23.66,753800.0,11.0641,11.0734,11.0454,11.0547,753800.0
2007-08-01 10:30:00,23.66,23.68,23.62,23.62,493200.0,11.0547,11.0641,11.036,11.036,493200.0
2007-08-01 10:35:00,23.63,23.64,23.51,23.52,906400.0,11.0407,11.0454,10.9846,10.9893,906400.0
2007-08-01 10:40:00,23.53,23.58,23.51,23.57,790200.0,10.994,11.0174,10.9846,11.0127,790200.0
2007-08-01 10:45:00,23.57,23.58,23.48,23.51,874700.0,11.0127,11.0174,10.9706,10.9846,874700.0
2007-08-01 10:50:00,23.51,23.54,23.49,23.52,813500.0,10.9846,10.9987,10.9753,10.9893,813500.0
2007-08-01 10:55:00,23.51,23.55,23.51,23.52,849000.0,10.9846,11.0033,10.9846,10.9893,849000.0
2007-08-01 11:00:00,23.52,23.52,23.46,23.47,616900.0,10.9893,10.9893,10.9613,10.966,616900.0
2007-08-01 11:05:00,23.47,23.52,23.45,23.46,620600.0,10.966,10.9893,10.9566,10.9613,620600.0
2007-08-01 11:10:00,23.46,23.53,23.45,23.53,559900.0,10.9613,10.994,10.9566,10.994,559900.0
2007-08-01 11:15:00,23.52,23.6,23.52,23.58,739800.0,10.9893,11.0267,10.9893,11.0174,739800.0
2007-08-01 11:20:00,23.58,23.61,23.57,23.6,614900.0,11.0174,11.0314,11.0127,11.0267,614900.0
2007-08-01 11:25:00,23.6,23.6,23.52,23.52,421900.0,11.0267,11.0267,10.9893,10.9893,421900.0
2007-08-01 11:30:00,23.53,23.58,23.51,23.57,495900.0,10.994,11.0174,10.9846,11.0127,495900.0
2007-08-01 11:35:00,23.58,23.59,23.56,23.58,312500.0,11.0174,11.022,11.008,11.0174,312500.0
2007-08-01 11:40:00,23.58,23.59,23.53,23.56,400000.0,11.0174,11.022,10.994,11.008,400000.0
2007-08-01 11:45:00,23.55,23.57,23.54,23.56,316300.0,11.0033,11.0127,10.9987,11.008,316300.0
2007-08-01 11:50:00,23.56,23.59,23.56,23.59,133900.0,11.008,11.022,11.008,11.022,133900.0
2007-08-01 11:55:00,23.58,23.65,23.58,23.64,548500.0,11.0174,11.0501,11.0174,11.0454,548500.0
2007-08-01 12:00:00,23.64,23.64,23.55,23.55,475600.0,11.0454,11.0454,11.0033,11.0033,475600.0
2007-08-01 12:05:00,23.56,23.62,23.54,23.61,509700.0,11.008,11.036,10.9987,11.0314,509700.0
2007-08-01 12:10:00,23.61,23.63,23.58,23.62,766600.0,11.0314,11.0407,11.0174,11.036,766600.0
2007-08-01 12:15:00,23.63,23.67,23.63,23.65,376100.0,11.0407,11.0594,11.0407,11.0501,376100.0
2007-08-01 12:20:00,23.65,23.67,23.64,23.66,433800.0,11.0501,11.0594,11.0454,11.0547,433800.0
2007-08-01 12:25:00,23.66,23.67,23.65,23.67,762100.0,11.0547,11.0594,11.0501,11.0594,762100.0
2007-08-01 12:30:00,23.67,23.69,23.66,23.67,540800.0,11.0594,11.0687,11.0547,11.0594,540800.0
2007-08-01 12:35:00,23.68,23.68,23.65,23.66,723300.0,11.0641,11.0641,11.0501,11.0547,723300.0
2007-08-01 12:40:00,23.67,23.68,23.65,23.66,399400.0,11.0594,11.0641,11.0501,11.0547,399400.0
2007-08-01 12:45:00,23.65,23.7,23.65,23.67,482800.0,11.0501,11.0734,11.0501,11.0594,482800.0
2007-08-01 12:50:00,23.66,23.67,23.6,23.62,757800.0,11.0547,11.0594,11.0267,11.036,757800.0
2007-08-01 12:55:00,23.62,23.63,23.6,23.63,422300.0,11.036,11.0407,11.0267,11.0407,422300.0
2007-08-01 13:00:00,23.63,23.65,23.59,23.59,699200.0,11.0407,11.0501,11.022,11.022,699200.0
2007-08-01 13:05:00,23.59,23.63,23.56,23.62,535200.0,11.022,11.0407,11.008,11.036,535200.0
2007-08-01 13:10:00,23.62,23.63,23.6,23.6,328600.0,11.036,11.0407,11.0267,11.0267,328600.0
2007-08-01 13:15:00,23.6,23.61,23.56,23.57,661400.0,11.0267,11.0314,11.008,11.0127,661400.0
2007-08-01 13:20:00,23.56,23.59,23.53,23.55,477400.0,11.008,11.022,10.994,11.0033,477400.0
2007-08-01 13:25:00,23.55,23.59,23.52,23.57,587100.0,11.0033,11.022,10.9893,11.0127,587100.0
2007-08-01 13:30:00,23.57,23.61,23.56,23.6,471500.0,11.0127,11.0314,11.008,11.0267,471500.0
2007-08-01 13:35:00,23.6,23.61,23.55,23.56,402200.0,11.0267,11.0314,11.0033,11.008,402200.0
2007-08-01 13:40:00,23.57,23.61,23.55,23.55,353500.0,11.0127,11.0314,11.0033,11.0033,353500.0
2007-08-01 13:45:00,23.55,23.58,23.52,23.54,447000.0,11.0033,11.0174,10.9893,10.9987,447000.0
2007-08-01 13:50:00,23.54,23.59,23.53,23.59,277500.0,10.9987,11.022,10.994,11.022,277500.0
2007-08-01 13:55:00,23.58,23.6,23.57,23.59,423800.0,11.0174,11.0267,11.0127,11.022,423800.0
2007-08-01 14:00:00,23.59,23.6,23.56,23.59,332900.0,11.022,11.0267,11.008,11.022,332900.0
2007-08-01 14:05:00,23.6,23.63,23.59,23.6,419800.0,11.0267,11.0407,11.022,11.0267,419800.0
2007-08-01 14:10:00,23.59,23.61,23.57,23.58,399400.0,11.022,11.0314,11.0127,11.0174,399400.0
2007-08-01 14:15:00,23.59,23.59,23.54,23.55,476400.0,11.022,11.022,10.9987,11.0033,476400.0
2007-08-01 14:20:00,23.56,23.57,23.55,23.55,312500.0,11.008,11.0127,11.0033,11.0033,312500.0
2007-08-01 14:25:00,23.56,23.56,23.51,23.52,385300.0,11.008,11.008,10.9846,10.9893,385300.0
2007-08-01 14:30:00,23.52,23.55,23.5,23.53,769000.0,10.9893,11.0033,10.98,10.994,769000.0
2007-08-01 14:35:00,23.53,23.55,23.5,23.52,425100.0,10.994,11.0033,10.98,10.9893,425100.0
2007-08-01 14:40:00,23.52,23.53,23.45,23.46,611000.0,10.9893,10.994,10.9566,10.9613,611000.0
2007-08-01 14:45:00,23.46,23.49,23.45,23.47,636700.0,10.9613,10.9753,10.9566,10.966,636700.0
2007-08-01 14:50:00,23.47,23.5,23.46,23.49,629600.0,10.966,10.98,10.9613,10.9753,629600.0
2007-08-01 14:55:00,23.49,23.49,23.37,23.43,967200.0,10.9753,10.9753,10.9192,10.9473,967200.0
2007-08-01 15:00:00,23.43,23.48,23.42,23.46,752300.0,10.9473,10.9706,10.9426,10.9613,752300.0
2007-08-01 15:05:00,23.45,23.48,23.39,23.4,835700.0,10.9566,10.9706,10.9286,10.9333,835700.0
2007-08-01 15:10:00,23.4,23.41,23.37,23.4,936200.0,10.9333,10.9379,10.9192,10.9333,936200.0
2007-08-01 15:15:00,23.4,23.42,23.37,23.39,919100.0,10.9333,10.9426,10.9192,10.9286,919100.0
2007-08-01 15:20:00,23.4,23.42,23.39,23.41,839900.0,10.9333,10.9426,10.9286,10.9379,839900.0
2007-08-01 15:25:00,23.41,23.49,23.4,23.46,681700.0,10.9379,10.9753,10.9333,10.9613,681700.0
2007-08-01 15:30:00,23.46,23.51,23.44,23.45,862000.0,10.9613,10.9846,10.9519,10.9566,862000.0
2007-08-01 15:35:00,23.46,23.53,23.45,23.52,1117600.0,10.9613,10.994,10.9566,10.9893,1117600.0
2007-08-01 15:40:00,23.52,23.63,23.5,23.62,1524300.0,10.9893,11.0407,10.98,11.036,1524300.0
2007-08-01 15:45:00,23.62,23.62,23.54,23.59,1057600.0,11.036,11.036,10.9987,11.022,1057600.0
2007-08-01 15:50:00,23.59,23.65,23.55,23.64,1533500.0,11.022,11.0501,11.0033,11.0454,1533500.0
2007-08-01 15:55:00,23.64,23.71,23.61,23.63,2141400.0,11.0454,11.0781,11.0314,11.0407,2141400.0
2007-08-02 09:30:00,23.7,23.75,23.62,23.73,986800.0,11.0734,11.0968,11.036,11.0874,986800.0
2007-08-02 09:35:00,23.73,23.77,23.66,23.7,808000.0,11.0874,11.1061,11.0547,11.0734,808000.0
2007-08-02 09:40:00,23.7,23.74,23.63,23.64,374500.0,11.0734,11.0921,11.0407,11.0454,374500.0
2007-08-02 09:45:00,23.63,23.72,23.63,23.72,534900.0,11.0407,11.0828,11.0407,11.0828,534900.0
2007-08-02 09:50:00,23.72,23.72,23.69,23.7,333800.0,11.0828,11.0828,11.0687,11.0734,333800.0
2007-08-02 09:55:00,23.69,23.71,23.64,23.7,412000.0,11.0687,11.0781,11.0454,11.0734,412000.0
2007-08-02 10:00:00,23.7,23.7,23.65,23.69,312700.0,11.0734,11.0734,11.0501,11.0687,312700.0
2007-08-02 10:05:00,23.68,23.7,23.6,23.62,673700.0,11.0641,11.0734,11.0267,11.036,673700.0
2007-08-02 10:10:00,23.62,23.66,23.61,23.65,412300.0,11.036,11.0547,11.0314,11.0501,412300.0
2007-08-02 10:15:00,23.66,23.7,23.64,23.65,495600.0,11.0547,11.0734,11.0454,11.0501,495600.0
2007-08-02 10:20:00,23.65,23.7,23.64,23.7,630200.0,11.0501,11.0734,11.0454,11.0734,630200.0
2007-08-02 10:25:00,23.7,23.7,23.66,23.68,381500.0,11.0734,11.0734,11.0547,11.0641,381500.0
2007-08-02 10:30:00,23.69,23.73,23.65,23.69,624800.0,11.0687,11.0874,11.0501,11.0687,624800.0
2007-08-02 10:35:00,23.69,23.73,23.67,23.72,619000.0,11.0687,11.0874,11.0594,11.0828,619000.0
2007-08-02 10:40:00,23.72,23.73,23.68,23.7,392800.0,11.0828,11.0874,11.0641,11.0734,392800.0
2007-08-02 10:45:00,23.7,23.71,23.66,23.7,348400.0,11.0734,11.0781,11.0547,11.0734,348400.0
2007-08-02 10:50:00,23.71,23.71,23.69,23.7,217100.0,11.0781,11.0781,11.0687,11.0734,217100.0
2007-08-02 10:55:00,23.7,23.7,23.6,23.6,793100.0,11.0734,11.0734,11.0267,11.0267,793100.0
2007-08-02 11:00:00,23.6,23.61,23.56,23.58,869300.0,11.0267,11.0314,11.008,11.0174,869300.0
2007-08-02 11:05:00,23.58,23.6,23.55,23.57,444000.0,11.0174,11.0267,11.0033,11.0127,444000.0
2007-08-02 11:10:00,23.57,23.63,23.57,23.62,359100.0,11.0127,11.0407,11.0127,11.036,359100.0
2007-08-02 11:15:00,23.62,23.63,23.59,23.6,412300.0,11.036,11.0407,11.022,11.0267,412300.0
2007-08-02 11:20:00,23.6,23.64,23.6,23.63,317100.0,11.0267,11.0454,11.0267,11.0407,317100.0
2007-08-02 11:25:00,23.63,23.66,23.61,23.65,279800.0,11.0407,11.0547,11.0314,11.0501,279800.0
2007-08-02 11:30:00,23.65,23.66,23.63,23.65,318800.0,11.0501,11.0547,11.0407,11.0501,318800.0
2007-08-02 11:35:00,23.65,23.66,23.64,23.64,296600.0,11.0501,11.0547,11.0454,11.0454,296600.0
2007-08-02 11:40:00,23.65,23.65,23.62,23.64,171200.0,11.0501,11.0501,11.036,11.0454,171200.0
2007-08-02 11:45:00,23.64,23.69,23.63,23.69,370800.0,11.0454,11.0687,11.0407,11.0687,370800.0
2007-08-02 11:50:00,23.69,23.71,23.68,23.69,493800.0,11.0687,11.0781,11.0641,11.0687,493800.0
2007-08-02 11:55:00,23.69,23.75,23.69,23.73,552800.0,11.0687,11.0968,11.0687,11.0874,552800.0
2007-08-02 12:00:00,23.73,23.75,23.71,23.75,398600.0,11.0874,11.0968,11.0781,11.0968,398600.0
2007-08-02 12:05:00,23.75,23.79,23.74,23.76,884500.0,11.0968,11.1155,11.0921,11.1015,884500.0
2007-08-02 12:10:00,23.76,23.78,23.74,23.77,414600.0,11.1015,11.1108,11.0921,11.1061,414600.0
2007-08-02 12:15:00,23.76,23.77,23.74,23.75,280500.0,11.1015,11.1061,11.0921,11.0968,280500.0
2007-08-02 12:20:00,23.75,23.76,23.73,23.76,303600.0,11.0968,11.1015,11.0874,11.1015,303600.0
2007-08-02 12:25:00,23.76,23.76,23.65,23.75,316200.0,11.1015,11.1015,11.0501,11.0968,316200.0
2007-08-02 12:30:00,23.76,23.76,23.73,23.75,359900.0,11.1015,11.1015,11.0874,11.0968,359900.0
2007-08-02 12:35:00,23.75,23.75,23.74,23.75,146500.0,11.0968,11.0968,11.0921,11.0968,146500.0
2007-08-02 12:40:00,23.75,23.75,23.74,23.75,99300.0,11.0968,11.0968,11.0921,11.0968,99300.0
2007-08-02 12:45:00,23.75,23.76,23.73,23.75,403900.0,11.0968,11.1015,11.0874,11.0968,403900.0
2007-08-02 12:50:00,23.75,23.75,23.72,23.75,166500.0,11.0968,11.0968,11.0828,11.0968,166500.0
2007-08-02 12:55:00,23.75,23.75,23.72,23.73,136600.0,11.0968,11.0968,11.0828,11.0874,136600.0
2007-08-02 13:00:00,23.73,23.75,23.71,23.72,308100.0,11.0874,11.0968,11.0781,11.0828,308100.0
2007-08-02 13:05:00,23.72,23.72,23.65,23.68,479900.0,11.0828,11.0828,11.0501,11.0641,479900.0
2007-08-02 13:10:00,23.68,23.7,23.67,23.68,259800.0,11.0641,11.0734,11.0594,11.0641,259800.0
2007-08-02 13:15:00,23.68,23.72,23.64,23.7,592200.0,11.0641,11.0828,11.0454,11.0734,592200.0
2007-08-02 13:20:00,23.71,23.71,23.65,23.66,167500.0,11.0781,11.0781,11.0501,11.0547,167500.0
2007-08-02 13:25:00,23.66,23.69,23.62,23.68,337900.0,11.0547,11.0687,11.036,11.0641,337900.0
2007-08-02 13:30:00,23.69,23.77,23.67,23.76,526700.0,11.0687,11.1061,11.0594,11.1015,526700.0
2007-08-02 13:35:00,23.76,23.76,23.73,23.74,456900.0,11.1015,11.1015,11.0874,11.0921,456900.0
2007-08-02 13:40:00,23.74,23.79,23.73,23.78,332900.0,11.0921,11.1155,11.0874,11.1108,332900.0
2007-08-02 13:45:00,23.77,23.79,23.73,23.73,211100.0,11.1061,11.1155,11.0874,11.0874,211100.0
2007-08-02 13:50:00,23.74,23.77,23.72,23.77,304100.0,11.0921,11.1061,11.0828,11.1061,304100.0
2007-08-02 13:55:00,23.77,23.78,23.75,23.75,287100.0,11.1061,11.1108,11.0968,11.0968,287100.0
2007-08-02 14:00:00,23.75,23.8,23.75,23.79,422900.0,11.0968,11.1201,11.0968,11.1155,422900.0
2007-08-02 14:05:00,23.79,23.8,23.76,23.77,437100.0,11.1155,11.1201,11.1015,11.1061,437100.0
2007-08-02 14:10:00,23.77,23.78,23.73,23.74,373700.0,11.1061,11.1108,11.0874,11.0921,373700.0
2007-08-02 14:15:00,23.74,23.75,23.69,23.7,506600.0,11.0921,11.0968,11.0687,11.0734,506600.0
2007-08-02 14:20:00,23.7,23.74,23.68,23.68,417900.0,11.0734,11.0921,11.0641,11.0641,417900.0
2007-08-02 14:25:00,23.68,23.69,23.65,23.66,630300.0,11.0641,11.0687,11.0501,11.0547,630300.0
2007-08-02 14:30:00,23.66,23.7,23.63,23.63,587000.0,11.0547,11.0734,11.0407,11.0407,587000.0
2007-08-02 14:35:00,23.64,23.67,23.62,23.62,632300.0,11.0454,11.0594,11.036,11.036,632300.0
2007-08-02 14:40:00,23.62,23.68,23.62,23.66,336400.0,11.036,11.0641,11.036,11.0547,336400.0
2007-08-02 14:45:00,23.67,23.7,23.66,23.68,456700.0,11.0594,11.0734,11.0547,11.0641,456700.0
2007-08-02 14:50:00,23.69,23.7,23.67,23.68,350900.0,11.0687,11.0734,11.0594,11.0641,350900.0
2007-08-02 14:55:00,23.69,23.69,23.66,23.69,448200.0,11.0687,11.0687,11.0547,11.0687,448200.0
2007-08-02 15:00:00,23.69,23.71,23.67,23.69,799300.0,11.0687,11.0781,11.0594,11.0687,799300.0
2007-08-02 15:05:00,23.69,23.74,23.68,23.72,551200.0,11.0687,11.0921,11.0641,11.0828,551200.0
2007-08-02 15:10:00,23.73,23.75,23.72,23.75,362400.0,11.0874,11.0968,11.0828,11.0968,362400.0
2007-08-02 15:15:00,23.75,23.77,23.74,23.75,550500.0,11.0968,11.1061,11.0921,11.0968,550500.0
2007-08-02 15:20:00,23.75,23.81,23.74,23.8,780700.0,11.0968,11.1248,11.0921,11.1201,780700.0
2007-08-02 15:25:00,23.8,23.93,23.78,23.92,799800.0,11.1201,11.1809,11.1108,11.1762,799800.0
2007-08-02 15:30:00,23.92,23.95,23.88,23.89,886100.0,11.1762,11.1902,11.1575,11.1622,886100.0
2007-08-02 15:35:00,23.9,23.9,23.82,23.87,900000.0,11.1669,11.1669,11.1295,11.1529,900000.0
2007-08-02 15:40:00,23.88,23.88,23.82,23.85,565000.0,11.1575,11.1575,11.1295,11.1435,565000.0
2007-08-02 15:45:00,23.85,23.88,23.81,23.83,1302300.0,11.1435,11.1575,11.1248,11.1342,1302300.0
2007-08-02 15:50:00,23.83,23.87,23.83,23.84,841500.0,11.1342,11.1529,11.1342,11.1388,841500.0
2007-08-02 15:55:00,23.84,23.86,23.83,23.85,1094100.0,11.1388,11.1482,11.1342,11.1435,1094100.0
2007-08-03 09:30:00,23.94,23.95,23.79,23.81,539800.0,11.1856,11.1902,11.1155,11.1248,539800.0
2007-08-03 09:35:00,23.81,23.85,23.8,23.84,252700.0,11.1248,11.1435,11.1201,11.1388,252700.0
2007-08-03 09:40:00,23.85,23.85,23.79,23.83,222600.0,11.1435,11.1435,11.1155,11.1342,222600.0
2007-08-03 09:45:00,23.83,23.83,23.78,23.78,181700.0,11.1342,11.1342,11.1108,11.1108,181700.0
2007-08-03 09:50:00,23.78,23.84,23.77,23.84,398300.0,11.1108,11.1388,11.1061,11.1388,398300.0
2007-08-03 09:55:00,23.83,23.83,23.77,23.79,445400.0,11.1342,11.1342,11.1061,11.1155,445400.0
2007-08-03 10:00:00,23.78,23.81,23.72,23.78,675700.0,11.1108,11.1248,11.0828,11.1108,675700.0
2007-08-03 10:05:00,23.78,23.8,23.72,23.78,548200.0,11.1108,11.1201,11.0828,11.1108,548200.0
2007-08-03 10:10:00,23.78,23.81,23.77,23.78,312300.0,11.1108,11.1248,11.1061,11.1108,312300.0
2007-08-03 10:15:00,23.77,23.83,23.75,23.78,380200.0,11.1061,11.1342,11.0968,11.1108,380200.0
2007-08-03 10:20:00,23.78,23.8,23.75,23.77,389700.0,11.1108,11.1201,11.0968,11.1061,389700.0
2007-08-03 10:25:00,23.78,23.81,23.76,23.79,672400.0,11.1108,11.1248,11.1015,11.1155,672400.0
2007-08-03 10:30:00,23.79,23.82,23.74,23.74,571300.0,11.1155,11.1295,11.0921,11.0921,571300.0
2007-08-03 10:35:00,23.74,23.74,23.69,23.71,474700.0,11.0921,11.0921,11.0687,11.0781,474700.0
2007-08-03 10:40:00,23.71,23.74,23.67,23.7,377500.0,11.0781,11.0921,11.0594,11.0734,377500.0
2007-08-03 10:45:00,23.7,23.73,23.68,23.72,429700.0,11.0734,11.0874,11.0641,11.0828,429700.0
2007-08-03 10:50:00,23.72,23.76,23.7,23.73,463400.0,11.0828,11.1015,11.0734,11.0874,463400.0
2007-08-03 10:55:00,23.73,23.74,23.66,23.66,614000.0,11.0874,11.0921,11.0547,11.0547,614000.0
2007-08-03 11:00:00,23.67,23.7,23.66,23.68,345100.0,11.0594,11.0734,11.0547,11.0641,345100.0
2007-08-03 11:05:00,23.68,23.7,23.66,23.69,336700.0,11.0641,11.0734,11.0547,11.0687,336700.0
2007-08-03 11:10:00,23.69,23.75,23.68,23.72,373600.0,11.0687,11.0968,11.0641,11.0828,373600.0
2007-08-03 11:15:00,23.72,23.72,23.67,23.7,331400.0,11.0828,11.0828,11.0594,11.0734,331400.0
2007-08-03 11:20:00,23.7,23.76,23.7,23.72,445100.0,11.0734,11.1015,11.0734,11.0828,445100.0
2007-08-03 11:25:00,23.73,23.73,23.69,23.71,228600.0,11.0874,11.0874,11.0687,11.0781,228600.0
2007-08-03 11:30:00,23.71,23.72,23.7,23.71,255100.0,11.0781,11.0828,11.0734,11.0781,255100.0
2007-08-03 11:35:00,23.71,23.72,23.7,23.72,307400.0,11.0781,11.0828,11.0734,11.0828,307400.0
2007-08-03 11:40:00,23.72,23.78,23.71,23.77,922000.0,11.0828,11.1108,11.0781,11.1061,922000.0
2007-08-03 11:45:00,23.77,23.8,23.75,23.76,710700.0,11.1061,11.1201,11.0968,11.1015,710700.0
2007-08-03 11:50:00,23.75,23.79,23.75,23.78,640200.0,11.0968,11.1155,11.0968,11.1108,640200.0
2007-08-03 11:55:00,23.78,23.8,23.76,23.76,477200.0,11.1108,11.1201,11.1015,11.1015,477200.0
2007-08-03 12:00:00,23.77,23.81,23.75,23.79,309900.0,11.1061,11.1248,11.0968,11.1155,309900.0
2007-08-03 12:05:00,23.79,23.8,23.75,23.79,480700.0,11.1155,11.1201,11.0968,11.1155,480700.0
2007-08-03 12:10:00,23.78,23.82,23.76,23.77,685200.0,11.1108,11.1295,11.1015,11.1061,685200.0
2007-08-03 12:15:00,23.77,23.8,23.76,23.77,259100.0,11.1061,11.1201,11.1015,11.1061,259100.0
2007-08-03 12:20:00,23.76,23.77,23.73,23.75,435100.0,11.1015,11.1061,11.0874,11.0968,435100.0
2007-08-03 12:25:00,23.75,23.75,23.73,23.74,255200.0,11.0968,11.0968,11.0874,11.0921,255200.0
2007-08-03 12:30:00,23.74,23.75,23.74,23.74,211000.0,11.0921,11.0968,11.0921,11.0921,211000.0
2007-08-03 12:35:00,23.74,23.79,23.74,23.79,254500.0,11.0921,11.1155,11.0921,11.1155,254500.0
2007-08-03 12:40:00,23.79,23.8,23.77,23.79,182400.0,11.1155,11.1201,11.1061,11.1155,182400.0
2007-08-03 12:45:00,23.79,23.81,23.76,23.78,507700.0,11.1155,11.1248,11.1015,11.1108,507700.0
2007-08-03 12:50:00,23.79,23.8,23.77,23.79,412700.0,11.1155,11.1201,11.1061,11.1155,412700.0
2007-08-03 12:55:00,23.78,23.79,23.74,23.76,387800.0,11.1108,11.1155,11.0921,11.1015,387800.0
2007-08-03 13:00:00,23.76,23.78,23.75,23.76,383800.0,11.1015,11.1108,11.0968,11.1015,383800.0
2007-08-03 13:05:00,23.76,23.81,23.75,23.8,940000.0,11.1015,11.1248,11.0968,11.1201,940000.0
2007-08-03 13:10:00,23.8,23.82,23.79,23.8,316600.0,11.1201,11.1295,11.1155,11.1201,316600.0
2007-08-03 13:15:00,23.8,23.85,23.8,23.84,436200.0,11.1201,11.1435,11.1201,11.1388,436200.0
2007-08-03 13:20:00,23.83,23.88,23.83,23.85,513100.0,11.1342,11.1575,11.1342,11.1435,513100.0
2007-08-03 13:25:00,23.84,23.88,23.83,23.85,341800.0,11.1388,11.1575,11.1342,11.1435,341800.0
2007-08-03 13:30:00,23.85,23.86,23.83,23.85,265300.0,11.1435,11.1482,11.1342,11.1435,265300.0
2007-08-03 13:35:00,23.85,23.85,23.81,23.82,297700.0,11.1435,11.1435,11.1248,11.1295,297700.0
2007-08-03 13:40:00,23.82,23.85,23.81,23.85,156800.0,11.1295,11.1435,11.1248,11.1435,156800.0
2007-08-03 13:45:00,23.84,23.85,23.82,23.84,277800.0,11.1388,11.1435,11.1295,11.1388,277800.0
2007-08-03 13:50:00,23.84,23.87,23.84,23.85,202600.0,11.1388,11.1529,11.1388,11.1435,202600.0
2007-08-03 13:55:00,23.86,23.92,23.85,23.9,612500.0,11.1482,11.1762,11.1435,11.1669,612500.0
2007-08-03 14:00:00,23.9,23.94,23.85,23.92,593100.0,11.1669,11.1856,11.1435,11.1762,593100.0
2007-08-03 14:05:00,23.92,23.94,23.86,23.87,456200.0,11.1762,11.1856,11.1482,11.1529,456200.0
2007-08-03 14:10:00,23.88,23.88,23.8,23.82,391300.0,11.1575,11.1575,11.1201,11.1295,391300.0
2007-08-03 14:15:00,23.83,23.84,23.79,23.83,440900.0,11.1342,11.1388,11.1155,11.1342,440900.0
2007-08-03 14:20:00,23.83,23.85,23.79,23.82,337200.0,11.1342,11.1435,11.1155,11.1295,337200.0
2007-08-03 14:25:00,23.82,23.82,23.73,23.74,464400.0,11.1295,11.1295,11.0874,11.0921,464400.0
2007-08-03 14:30:00,23.74,23.79,23.74,23.76,324700.0,11.0921,11.1155,11.0921,11.1015,324700.0
2007-08-03 14:35:00,23.76,23.8,23.76,23.78,461300.0,11.1015,11.1201,11.1015,11.1108,461300.0
2007-08-03 14:40:00,23.77,23.82,23.77,23.78,377900.0,11.1061,11.1295,11.1061,11.1108,377900.0
2007-08-03 14:45:00,23.78,23.81,23.76,23.77,374700.0,11.1108,11.1248,11.1015,11.1061,374700.0
2007-08-03 14:50:00,23.77,23.83,23.76,23.8,470300.0,11.1061,11.1342,11.1015,11.1201,470300.0
2007-08-03 14:55:00,23.8,23.83,23.78,23.8,346900.0,11.1201,11.1342,11.1108,11.1201,346900.0
2007-08-03 15:00:00,23.8,23.81,23.72,23.73,493200.0,11.1201,11.1248,11.0828,11.0874,493200.0
2007-08-03 15:05:00,23.73,23.75,23.71,23.72,416200.0,11.0874,11.0968,11.0781,11.0828,416200.0
2007-08-03 15:10:00,23.72,23.78,23.72,23.76,544600.0,11.0828,11.1108,11.0828,11.1015,544600.0
2007-08-03 15:15:00,23.76,23.78,23.71,23.75,683300.0,11.1015,11.1108,11.0781,11.0968,683300.0
2007-08-03 15:20:00,23.74,23.77,23.71,23.72,628400.0,11.0921,11.1061,11.0781,11.0828,628400.0
2007-08-03 15:25:00,23.72,23.75,23.7,23.7,490800.0,11.0828,11.0968,11.0734,11.0734,490800.0
2007-08-03 15:30:00,23.7,23.77,23.7,23.75,789400.0,11.0734,11.1061,11.0734,11.0968,789400.0
2007-08-03 15:35:00,23.76,23.77,23.68,23.68,1215300.0,11.1015,11.1061,11.0641,11.0641,1215300.0
2007-08-03 15:40:00,23.68,23.7,23.64,23.69,908300.0,11.0641,11.0734,11.0454,11.0687,908300.0
2007-08-03 15:45:00,23.69,23.71,23.63,23.64,1056300.0,11.0687,11.0781,11.0407,11.0454,1056300.0
2007-08-03 15:50:00,23.63,23.64,23.59,23.6,923200.0,11.0407,11.0454,11.022,11.0267,923200.0
2007-08-03 15:55:00,23.61,23.63,23.49,23.5,1694300.0,11.0314,11.0407,10.9753,10.98,1694300.0
2007-08-06 09:30:00,23.69,23.76,23.55,23.75,955400.0,11.0687,11.1015,11.0033,11.0968,955400.0
2007-08-06 09:35:00,23.75,23.77,23.69,23.7,446500.0,11.0968,11.1061,11.0687,11.0734,446500.0
2007-08-06 09:40:00,23.69,23.73,23.67,23.68,501300.0,11.0687,11.0874,11.0594,11.0641,501300.0
2007-08-06 09:45:00,23.68,23.72,23.65,23.7,657700.0,11.0641,11.0828,11.0501,11.0734,657700.0
2007-08-06 09:50:00,23.7,23.71,23.67,23.67,786100.0,11.0734,11.0781,11.0594,11.0594,786100.0
2007-08-06 09:55:00,23.68,23.81,23.67,23.81,1292200.0,11.0641,11.1248,11.0594,11.1248,1292200.0
2007-08-06 10:00:00,23.81,23.85,23.79,23.83,739100.0,11.1248,11.1435,11.1155,11.1342,739100.0
2007-08-06 10:05:00,23.83,23.87,23.76,23.86,1695100.0,11.1342,11.1529,11.1015,11.1482,1695100.0
2007-08-06 10:10:00,23.85,23.86,23.78,23.79,731000.0,11.1435,11.1482,11.1108,11.1155,731000.0
2007-08-06 10:15:00,23.79,23.84,23.74,23.75,1040400.0,11.1155,11.1388,11.0921,11.0968,1040400.0
2007-08-06 10:20:00,23.75,23.76,23.67,23.69,1130200.0,11.0968,11.1015,11.0594,11.0687,1130200.0
2007-08-06 10:25:00,23.69,23.74,23.66,23.73,717100.0,11.0687,11.0921,11.0547,11.0874,717100.0
2007-08-06 10:30:00,23.73,23.79,23.73,23.77,582500.0,11.0874,11.1155,11.0874,11.1061,582500.0
2007-08-06 10:35:00,23.77,23.82,23.75,23.77,652700.0,11.1061,11.1295,11.0968,11.1061,652700.0
2007-08-06 10:40:00,23.77,23.79,23.68,23.7,897000.0,11.1061,11.1155,11.0641,11.0734,897000.0
2007-08-06 10:45:00,23.7,23.73,23.66,23.71,657600.0,11.0734,11.0874,11.0547,11.0781,657600.0
2007-08-06 10:50:00,23.72,23.76,23.68,23.7,648000.0,11.0828,11.1015,11.0641,11.0734,648000.0
2007-08-06 10:55:00,23.7,23.72,23.68,23.7,648100.0,11.0734,11.0828,11.0641,11.0734,648100.0
2007-08-06 11:00:00,23.7,23.71,23.67,23.7,739200.0,11.0734,11.0781,11.0594,11.0734,739200.0
2007-08-06 11:05:00,23.71,23.8,23.69,23.79,952600.0,11.0781,11.1201,11.0687,11.1155,952600.0
2007-08-06 11:10:00,23.8,23.85,23.79,23.82,1536800.0,11.1201,11.1435,11.1155,11.1295,1536800.0
2007-08-06 11:15:00,23.83,23.85,23.81,23.84,569400.0,11.1342,11.1435,11.1248,11.1388,569400.0
2007-08-06 11:20:00,23.84,23.85,23.81,23.83,580200.0,11.1388,11.1435,11.1248,11.1342,580200.0
2007-08-06 11:25:00,23.83,23.84,23.82,23.84,429300.0,11.1342,11.1388,11.1295,11.1388,429300.0
2007-08-06 11:30:00,23.84,23.85,23.81,23.82,657500.0,11.1388,11.1435,11.1248,11.1295,657500.0
2007-08-06 11:35:00,23.82,23.82,23.78,23.79,361500.0,11.1295,11.1295,11.1108,11.1155,361500.0
2007-08-06 11:40:00,23.8,23.8,23.78,23.79,293200.0,11.1201,11.1201,11.1108,11.1155,293200.0
2007-08-06 11:45:00,23.79,23.89,23.78,23.87,671600.0,11.1155,11.1622,11.1108,11.1529,671600.0
2007-08-06 11:50:00,23.87,23.9,23.85,23.85,709400.0,11.1529,11.1669,11.1435,11.1435,709400.0
2007-08-06 11:55:00,23.85,23.86,23.82,23.83,468800.0,11.1435,11.1482,11.1295,11.1342,468800.0
2007-08-06 12:00:00,23.82,23.82,23.78,23.8,316600.0,11.1295,11.1295,11.1108,11.1201,316600.0
2007-08-06 12:05:00,23.79,23.86,23.79,23.86,487300.0,11.1155,11.1482,11.1155,11.1482,487300.0
2007-08-06 12:10:00,23.86,23.9,23.85,23.89,441500.0,11.1482,11.1669,11.1435,11.1622,441500.0
2007-08-06 12:15:00,23.89,23.9,23.87,23.87,249300.0,11.1622,11.1669,11.1529,11.1529,249300.0
2007-08-06 12:20:00,23.88,23.91,23.87,23.9,348200.0,11.1575,11.1715,11.1529,11.1669,348200.0
2007-08-06 12:25:00,23.89,24.0,23.89,23.92,412400.0,11.1622,11.2136,11.1622,11.1762,412400.0
2007-08-06 12:30:00,23.92,23.95,23.91,23.92,291400.0,11.1762,11.1902,11.1715,11.1762,291400.0
2007-08-06 12:35:00,23.91,24.0,23.91,24.0,502900.0,11.1715,11.2136,11.1715,11.2136,502900.0
2007-08-06 12:40:00,24.0,24.02,23.98,24.01,800900.0,11.2136,11.2229,11.2042,11.2183,800900.0
2007-08-06 12:45:00,24.01,24.04,23.99,23.99,424200.0,11.2183,11.2323,11.2089,11.2089,424200.0
2007-08-06 12:50:00,24.0,24.04,23.98,24.0,315900.0,11.2136,11.2323,11.2042,11.2136,315900.0
2007-08-06 12:55:00,23.99,24.01,23.97,23.97,362300.0,11.2089,11.2183,11.1996,11.1996,362300.0
2007-08-06 13:00:00,23.97,23.98,23.93,23.95,477100.0,11.1996,11.2042,11.1809,11.1902,477100.0
2007-08-06 13:05:00,23.96,23.96,23.87,23.87,407600.0,11.1949,11.1949,11.1529,11.1529,407600.0
2007-08-06 13:10:00,23.87,23.91,23.85,23.91,499500.0,11.1529,11.1715,11.1435,11.1715,499500.0
2007-08-06 13:15:00,23.91,23.92,23.88,23.91,295500.0,11.1715,11.1762,11.1575,11.1715,295500.0
2007-08-06 13:20:00,23.9,23.92,23.88,23.9,351100.0,11.1669,11.1762,11.1575,11.1669,351100.0
2007-08-06 13:25:00,23.91,23.91,23.88,23.89,278800.0,11.1715,11.1715,11.1575,11.1622,278800.0
2007-08-06 13:30:00,23.89,23.9,23.89,23.9,232600.0,11.1622,11.1669,11.1622,11.1669,232600.0
2007-08-06 13:35:00,23.89,23.92,23.89,23.91,261100.0,11.1622,11.1762,11.1622,11.1715,261100.0
2007-08-06 13:40:00,23.9,23.92,23.9,23.91,342200.0,11.1669,11.1762,11.1669,11.1715,342200.0
2007-08-06 13:45:00,23.91,23.91,23.88,23.89,382300.0,11.1715,11.1715,11.1575,11.1622,382300.0
2007-08-06 13:50:00,23.89,23.97,23.89,23.97,351100.0,11.1622,11.1996,11.1622,11.1996,351100.0
2007-08-06 13:55:00,23.96,23.97,23.92,23.95,402600.0,11.1949,11.1996,11.1762,11.1902,402600.0
2007-08-06 14:00:00,23.95,23.95,23.92,23.92,335200.0,11.1902,11.1902,11.1762,11.1762,335200.0
2007-08-06 14:05:00,23.92,24.01,23.91,24.01,453100.0,11.1762,11.2183,11.1715,11.2183,453100.0
2007-08-06 14:10:00,24.01,24.02,23.98,24.01,535500.0,11.2183,11.2229,11.2042,11.2183,535500.0
2007-08-06 14:15:00,24.01,24.03,24.0,24.02,674500.0,11.2183,11.2276,11.2136,11.2229,674500.0
2007-08-06 14:20:00,24.02,24.03,23.99,24.01,616900.0,11.2229,11.2276,11.2089,11.2183,616900.0
2007-08-06 14:25:00,24.0,24.02,23.99,24.01,477300.0,11.2136,11.2229,11.2089,11.2183,477300.0
2007-08-06 14:30:00,24.0,24.01,23.99,23.99,387600.0,11.2136,11.2183,11.2089,11.2089,387600.0
2007-08-06 14:35:00,24.0,24.02,23.99,24.02,359900.0,11.2136,11.2229,11.2089,11.2229,359900.0
2007-08-06 14:40:00,24.02,24.08,24.02,24.08,1101700.0,11.2229,11.251,11.2229,11.251,1101700.0
2007-08-06 14:45:00,24.08,24.09,24.04,24.07,439900.0,11.251,11.2556,11.2323,11.2463,439900.0
2007-08-06 14:50:00,24.07,24.11,24.07,24.08,656700.0,11.2463,11.265,11.2463,11.251,656700.0
2007-08-06 14:55:00,24.08,24.08,24.03,24.04,483900.0,11.251,11.251,11.2276,11.2323,483900.0
2007-08-06 15:00:00,24.04,24.07,24.03,24.05,561800.0,11.2323,11.2463,11.2276,11.237,561800.0
2007-08-06 15:05:00,24.05,24.09,24.04,24.09,585700.0,11.237,11.2556,11.2323,11.2556,585700.0
2007-08-06 15:10:00,24.09,24.1,24.06,24.1,529500.0,11.2556,11.2603,11.2416,11.2603,529500.0
2007-08-06 15:15:00,24.09,24.1,24.08,24.09,464400.0,11.2556,11.2603,11.251,11.2556,464400.0
2007-08-06 15:20:00,24.08,24.09,24.06,24.06,491900.0,11.251,11.2556,11.2416,11.2416,491900.0
2007-08-06 15:25:00,24.06,24.07,24.05,24.07,283800.0,11.2416,11.2463,11.237,11.2463,283800.0
2007-08-06 15:30:00,24.06,24.09,24.04,24.05,1072900.0,11.2416,11.2556,11.2323,11.237,1072900.0
2007-08-06 15:35:00,24.05,24.06,24.04,24.05,808000.0,11.237,11.2416,11.2323,11.237,808000.0
2007-08-06 15:40:00,24.05,24.09,24.04,24.09,1513600.0,11.237,11.2556,11.2323,11.2556,1513600.0
2007-08-06 15:45:00,24.09,24.14,24.08,24.12,1128400.0,11.2556,11.279,11.251,11.2697,1128400.0
2007-08-06 15:50:00,24.12,24.13,24.1,24.12,1149000.0,11.2697,11.2743,11.2603,11.2697,1149000.0
2007-08-06 15:55:00,24.11,24.13,24.09,24.11,1204400.0,11.265,11.2743,11.2556,11.265,1204400.0
2007-08-07 09:30:00,24.13,24.24,23.95,24.08,878200.0,11.2743,11.3257,11.1902,11.251,878200.0
2007-08-07 09:35:00,24.08,24.12,24.08,24.11,385400.0,11.251,11.2697,11.251,11.265,385400.0
2007-08-07 09:40:00,24.11,24.12,24.09,24.11,419500.0,11.265,11.2697,11.2556,11.265,419500.0
2007-08-07 09:45:00,24.11,24.12,24.05,24.05,466100.0,11.265,11.2697,11.237,11.237,466100.0
2007-08-07 09:50:00,24.06,24.08,24.01,24.02,509900.0,11.2416,11.251,11.2183,11.2229,509900.0
2007-08-07 09:55:00,24.02,24.04,24.01,24.04,573100.0,11.2229,11.2323,11.2183,11.2323,573100.0
2007-08-07 10:00:00,24.04,24.11,24.01,24.1,859200.0,11.2323,11.265,11.2183,11.2603,859200.0
2007-08-07 10:05:00,24.1,24.12,24.09,24.1,633400.0,11.2603,11.2697,11.2556,11.2603,633400.0
2007-08-07 10:10:00,24.1,24.1,24.06,24.07,388500.0,11.2603,11.2603,11.2416,11.2463,388500.0
2007-08-07 10:15:00,24.07,24.09,23.98,23.98,1028300.0,11.2463,11.2556,11.2042,11.2042,1028300.0
2007-08-07 10:20:00,23.98,24.04,23.95,24.02,1112600.0,11.2042,11.2323,11.1902,11.2229,1112600.0
2007-08-07 10:25:00,24.01,24.04,24.01,24.03,241900.0,11.2183,11.2323,11.2183,11.2276,241900.0
2007-08-07 10:30:00,24.02,24.07,24.02,24.07,488900.0,11.2229,11.2463,11.2229,11.2463,488900.0
2007-08-07 10:35:00,24.07,24.09,24.05,24.08,638500.0,11.2463,11.2556,11.237,11.251,638500.0
2007-08-07 10:40:00,24.08,24.12,24.08,24.11,570900.0,11.251,11.2697,11.251,11.265,570900.0
2007-08-07 10:45:00,24.11,24.17,24.11,24.17,476500.0,11.265,11.293,11.265,11.293,476500.0
2007-08-07 10:50:00,24.16,24.18,24.13,24.14,439200.0,11.2883,11.2977,11.2743,11.279,439200.0
2007-08-07 10:55:00,24.13,24.16,24.13,24.16,364900.0,11.2743,11.2883,11.2743,11.2883,364900.0
2007-08-07 11:00:00,24.15,24.24,24.15,24.23,546000.0,11.2837,11.3257,11.2837,11.3211,546000.0
2007-08-07 11:05:00,24.24,24.26,24.22,24.23,708600.0,11.3257,11.3351,11.3164,11.3211,708600.0
2007-08-07 11:10:00,24.24,24.26,24.23,24.24,329200.0,11.3257,11.3351,11.3211,11.3257,329200.0
2007-08-07 11:15:00,24.24,24.31,24.24,24.29,597400.0,11.3257,11.3584,11.3257,11.3491,597400.0
2007-08-07 11:20:00,24.29,24.33,24.28,24.33,565400.0,11.3491,11.3678,11.3444,11.3678,565400.0
2007-08-07 11:25:00,24.34,24.39,24.33,24.38,478400.0,11.3725,11.3958,11.3678,11.3911,478400.0
2007-08-07 11:30:00,24.39,24.43,24.38,24.39,1048800.0,11.3958,11.4145,11.3911,11.3958,1048800.0
2007-08-07 11:35:00,24.39,24.44,24.37,24.44,511400.0,11.3958,11.4192,11.3865,11.4192,511400.0
2007-08-07 11:40:00,24.44,24.48,24.42,24.48,702000.0,11.4192,11.4379,11.4098,11.4379,702000.0
2007-08-07 11:45:00,24.48,24.49,24.4,24.43,572500.0,11.4379,11.4425,11.4005,11.4145,572500.0
2007-08-07 11:50:00,24.41,24.47,24.35,24.46,657100.0,11.4052,11.4332,11.3771,11.4285,657100.0
2007-08-07 11:55:00,24.47,24.49,24.41,24.44,677500.0,11.4332,11.4425,11.4052,11.4192,677500.0
2007-08-07 12:00:00,24.44,24.45,24.38,24.39,341200.0,11.4192,11.4238,11.3911,11.3958,341200.0
2007-08-07 12:05:00,24.4,24.5,24.39,24.48,870400.0,11.4005,11.4472,11.3958,11.4379,870400.0
2007-08-07 12:10:00,24.49,24.51,24.48,24.49,492500.0,11.4425,11.4519,11.4379,11.4425,492500.0
2007-08-07 12:15:00,24.5,24.55,24.49,24.52,753100.0,11.4472,11.4706,11.4425,11.4566,753100.0
2007-08-07 12:20:00,24.52,24.53,24.46,24.48,646200.0,11.4566,11.4612,11.4285,11.4379,646200.0
2007-08-07 12:25:00,24.48,24.52,24.47,24.49,344700.0,11.4379,11.4566,11.4332,11.4425,344700.0
2007-08-07 12:30:00,24.48,24.55,24.48,24.49,719300.0,11.4379,11.4706,11.4379,11.4425,719300.0
2007-08-07 12:35:00,24.5,24.5,24.44,24.45,218100.0,11.4472,11.4472,11.4192,11.4238,218100.0
2007-08-07 12:40:00,24.44,24.47,24.43,24.44,336100.0,11.4192,11.4332,11.4145,11.4192,336100.0
2007-08-07 12:45:00,24.44,24.47,24.44,24.45,313000.0,11.4192,11.4332,11.4192,11.4238,313000.0
2007-08-07 12:50:00,24.45,24.46,24.44,24.45,359900.0,11.4238,11.4285,11.4192,11.4238,359900.0
2007-08-07 12:55:00,24.46,24.48,24.44,24.46,464100.0,11.4285,11.4379,11.4192,11.4285,464100.0
2007-08-07 13:00:00,24.47,24.5,24.46,24.5,301400.0,11.4332,11.4472,11.4285,11.4472,301400.0
2007-08-07 13:05:00,24.5,24.55,24.49,24.52,443300.0,11.4472,11.4706,11.4425,11.4566,443300.0
2007-08-07 13:10:00,24.52,24.54,24.47,24.48,395400.0,11.4566,11.4659,11.4332,11.4379,395400.0
2007-08-07 13:15:00,24.48,24.5,24.45,24.46,218900.0,11.4379,11.4472,11.4238,11.4285,218900.0
2007-08-07 13:20:00,24.46,24.51,24.45,24.49,293500.0,11.4285,11.4519,11.4238,11.4425,293500.0
2007-08-07 13:25:00,24.5,24.5,24.49,24.49,213300.0,11.4472,11.4472,11.4425,11.4425,213300.0
2007-08-07 13:30:00,24.49,24.5,24.46,24.46,280400.0,11.4425,11.4472,11.4285,11.4285,280400.0
2007-08-07 13:35:00,24.46,24.47,24.42,24.43,328200.0,11.4285,11.4332,11.4098,11.4145,328200.0
2007-08-07 13:40:00,24.42,24.44,24.41,24.42,312900.0,11.4098,11.4192,11.4052,11.4098,312900.0
2007-08-07 13:45:00,24.43,24.5,24.42,24.49,445300.0,11.4145,11.4472,11.4098,11.4425,445300.0
2007-08-07 13:50:00,24.5,24.51,24.47,24.5,517900.0,11.4472,11.4519,11.4332,11.4472,517900.0
2007-08-07 13:55:00,24.5,24.52,24.5,24.51,488100.0,11.4472,11.4566,11.4472,11.4519,488100.0
2007-08-07 14:00:00,24.5,24.51,24.49,24.51,406000.0,11.4472,11.4519,11.4425,11.4519,406000.0
2007-08-07 14:05:00,24.51,24.54,24.5,24.51,232000.0,11.4519,11.4659,11.4472,11.4519,232000.0
2007-08-07 14:10:00,24.5,24.53,24.37,24.41,518300.0,11.4472,11.4612,11.3865,11.4052,518300.0
2007-08-07 14:15:00,24.41,24.48,24.25,24.29,844900.0,11.4052,11.4379,11.3304,11.3491,844900.0
2007-08-07 14:20:00,24.29,24.37,24.2,24.26,935400.0,11.3491,11.3865,11.307,11.3351,935400.0
2007-08-07 14:25:00,24.27,24.37,24.26,24.35,604200.0,11.3397,11.3865,11.3351,11.3771,604200.0
2007-08-07 14:30:00,24.36,24.36,24.22,24.24,768800.0,11.3818,11.3818,11.3164,11.3257,768800.0
2007-08-07 14:35:00,24.24,24.29,24.16,24.29,789300.0,11.3257,11.3491,11.2883,11.3491,789300.0
2007-08-07 14:40:00,24.29,24.41,24.25,24.37,3336000.0,11.3491,11.4052,11.3304,11.3865,3336000.0
2007-08-07 14:45:00,24.37,24.41,24.29,24.4,363200.0,11.3865,11.4052,11.3491,11.4005,363200.0
2007-08-07 14:50:00,24.39,24.44,24.36,24.37,493800.0,11.3958,11.4192,11.3818,11.3865,493800.0
2007-08-07 14:55:00,24.37,24.51,24.37,24.5,498100.0,11.3865,11.4519,11.3865,11.4472,498100.0
2007-08-07 15:00:00,24.51,24.6,24.5,24.57,995600.0,11.4519,11.4939,11.4472,11.4799,995600.0
2007-08-07 15:05:00,24.57,24.59,24.53,24.55,907800.0,11.4799,11.4893,11.4612,11.4706,907800.0
2007-08-07 15:10:00,24.55,24.56,24.49,24.5,606200.0,11.4706,11.4752,11.4425,11.4472,606200.0
2007-08-07 15:15:00,24.5,24.56,24.5,24.53,835400.0,11.4472,11.4752,11.4472,11.4612,835400.0
2007-08-07 15:20:00,24.54,24.55,24.47,24.49,592300.0,11.4659,11.4706,11.4332,11.4425,592300.0
2007-08-07 15:25:00,24.5,24.54,24.47,24.53,469600.0,11.4472,11.4659,11.4332,11.4612,469600.0
2007-08-07 15:30:00,24.53,24.62,24.52,24.6,746300.0,11.4612,11.5033,11.4566,11.4939,746300.0
2007-08-07 15:35:00,24.6,24.63,24.58,24.59,558300.0,11.4939,11.5079,11.4846,11.4893,558300.0
2007-08-07 15:40:00,24.6,24.6,24.5,24.5,788400.0,11.4939,11.4939,11.4472,11.4472,788400.0
2007-08-07 15:45:00,24.5,24.51,24.35,24.35,1059900.0,11.4472,11.4519,11.3771,11.3771,1059900.0
2007-08-07 15:50:00,24.35,24.42,24.3,24.31,1783800.0,11.3771,11.4098,11.3538,11.3584,1783800.0
2007-08-07 15:55:00,24.3,24.38,24.29,24.35,1825500.0,11.3538,11.3911,11.3491,11.3771,1825500.0
2007-08-08 09:30:00,24.32,24.36,24.22,24.3,1179600.0,11.497,11.5159,11.4497,11.4876,1179600.0
2007-08-08 09:35:00,24.31,24.33,24.25,24.25,751100.0,11.4923,11.5017,11.4639,11.4639,751100.0
2007-08-08 09:40:00,24.25,24.29,24.24,24.26,681500.0,11.4639,11.4828,11.4592,11.4686,681500.0
2007-08-08 09:45:00,24.25,24.3,24.25,24.27,448500.0,11.4639,11.4876,11.4639,11.4734,448500.0
2007-08-08 09:50:00,24.27,24.28,24.18,24.2,1100200.0,11.4734,11.4781,11.4308,11.4403,1100200.0
2007-08-08 09:55:00,24.2,24.26,24.2,24.25,772800.0,11.4403,11.4686,11.4403,11.4639,772800.0
2007-08-08 10:00:00,24.25,24.26,24.22,24.24,651900.0,11.4639,11.4686,11.4497,11.4592,651900.0
2007-08-08 10:05:00,24.25,24.25,24.2,24.23,620300.0,11.4639,11.4639,11.4403,11.4545,620300.0
2007-08-08 10:10:00,24.22,24.24,24.2,24.22,636100.0,11.4497,11.4592,11.4403,11.4497,636100.0
2007-08-08 10:15:00,24.22,24.27,24.22,24.25,517600.0,11.4497,11.4734,11.4497,11.4639,517600.0
2007-08-08 10:20:00,24.25,24.33,24.24,24.31,944200.0,11.4639,11.5017,11.4592,11.4923,944200.0
2007-08-08 10:25:00,24.32,24.33,24.2,24.21,914800.0,11.497,11.5017,11.4403,11.445,914800.0
2007-08-08 10:30:00,24.21,24.26,24.21,24.24,457100.0,11.445,11.4686,11.445,11.4592,457100.0
2007-08-08 10:35:00,24.24,24.3,24.23,24.28,515000.0,11.4592,11.4876,11.4545,11.4781,515000.0
2007-08-08 10:40:00,24.29,24.35,24.28,24.32,596900.0,11.4828,11.5112,11.4781,11.497,596900.0
2007-08-08 10:45:00,24.32,24.39,24.31,24.37,761800.0,11.497,11.5301,11.4923,11.5206,761800.0
2007-08-08 10:50:00,24.36,24.38,24.35,24.35,383300.0,11.5159,11.5254,11.5112,11.5112,383300.0
2007-08-08 10:55:00,24.35,24.39,24.34,24.36,437700.0,11.5112,11.5301,11.5065,11.5159,437700.0
2007-08-08 11:00:00,24.36,24.39,24.35,24.36,849100.0,11.5159,11.5301,11.5112,11.5159,849100.0
2007-08-08 11:05:00,24.35,24.36,24.32,24.33,951800.0,11.5112,11.5159,11.497,11.5017,951800.0
2007-08-08 11:10:00,24.32,24.34,24.31,24.32,363700.0,11.497,11.5065,11.4923,11.497,363700.0
2007-08-08 11:15:00,24.31,24.32,24.26,24.3,588600.0,11.4923,11.497,11.4686,11.4876,588600.0
2007-08-08 11:20:00,24.31,24.35,24.3,24.35,337500.0,11.4923,11.5112,11.4876,11.5112,337500.0
2007-08-08 11:25:00,24.35,24.36,24.33,24.33,276100.0,11.5112,11.5159,11.5017,11.5017,276100.0
2007-08-08 11:30:00,24.33,24.36,24.31,24.35,305200.0,11.5017,11.5159,11.4923,11.5112,305200.0
2007-08-08 11:35:00,24.35,24.39,24.34,24.36,805700.0,11.5112,11.5301,11.5065,11.5159,805700.0
2007-08-08 11:40:00,24.36,24.39,24.35,24.38,340800.0,11.5159,11.5301,11.5112,11.5254,340800.0
2007-08-08 11:45:00,24.38,24.38,24.36,24.38,293200.0,11.5254,11.5254,11.5159,11.5254,293200.0
2007-08-08 11:50:00,24.37,24.39,24.36,24.37,252700.0,11.5206,11.5301,11.5159,11.5206,252700.0
2007-08-08 11:55:00,24.38,24.38,24.31,24.34,303900.0,11.5254,11.5254,11.4923,11.5065,303900.0
2007-08-08 12:00:00,24.33,24.34,24.31,24.31,1919300.0,11.5017,11.5065,11.4923,11.4923,1919300.0
2007-08-08 12:05:00,24.31,24.36,24.31,24.34,393900.0,11.4923,11.5159,11.4923,11.5065,393900.0
2007-08-08 12:10:00,24.34,24.35,24.31,24.35,490000.0,11.5065,11.5112,11.4923,11.5112,490000.0
2007-08-08 12:15:00,24.35,24.36,24.33,24.35,355000.0,11.5112,11.5159,11.5017,11.5112,355000.0
2007-08-08 12:20:00,24.35,24.4,24.35,24.36,505200.0,11.5112,11.5348,11.5112,11.5159,505200.0
2007-08-08 12:25:00,24.36,24.41,24.33,24.4,345500.0,11.5159,11.5396,11.5017,11.5348,345500.0
2007-08-08 12:30:00,24.41,24.43,24.39,24.4,487500.0,11.5396,11.549,11.5301,11.5348,487500.0
2007-08-08 12:35:00,24.4,24.43,24.37,24.43,670400.0,11.5348,11.549,11.5206,11.549,670400.0
2007-08-08 12:40:00,24.42,24.43,24.39,24.42,499600.0,11.5443,11.549,11.5301,11.5443,499600.0
2007-08-08 12:45:00,24.41,24.45,24.41,24.45,468900.0,11.5396,11.5585,11.5396,11.5585,468900.0
2007-08-08 12:50:00,24.45,24.45,24.42,24.43,373800.0,11.5585,11.5585,11.5443,11.549,373800.0
2007-08-08 12:55:00,24.42,24.45,24.42,24.44,405300.0,11.5443,11.5585,11.5443,11.5537,405300.0
2007-08-08 13:00:00,24.44,24.46,24.42,24.45,437400.0,11.5537,11.5632,11.5443,11.5585,437400.0
2007-08-08 13:05:00,24.46,24.49,24.42,24.42,737700.0,11.5632,11.5774,11.5443,11.5443,737700.0
2007-08-08 13:10:00,24.43,24.43,24.39,24.41,339500.0,11.549,11.549,11.5301,11.5396,339500.0
2007-08-08 13:15:00,24.42,24.43,24.39,24.41,225800.0,11.5443,11.549,11.5301,11.5396,225800.0
2007-08-08 13:20:00,24.42,24.44,24.4,24.41,184000.0,11.5443,11.5537,11.5348,11.5396,184000.0
2007-08-08 13:25:00,24.41,24.46,24.41,24.44,433300.0,11.5396,11.5632,11.5396,11.5537,433300.0
2007-08-08 13:30:00,24.44,24.48,24.42,24.47,615400.0,11.5537,11.5726,11.5443,11.5679,615400.0
2007-08-08 13:35:00,24.47,24.51,24.47,24.48,802100.0,11.5679,11.5868,11.5679,11.5726,802100.0
2007-08-08 13:40:00,24.47,24.5,24.47,24.47,667500.0,11.5679,11.5821,11.5679,11.5679,667500.0
2007-08-08 13:45:00,24.48,24.56,24.46,24.53,963700.0,11.5726,11.6105,11.5632,11.5963,963700.0
2007-08-08 13:50:00,24.53,24.55,24.5,24.51,551100.0,11.5963,11.6057,11.5821,11.5868,551100.0
2007-08-08 13:55:00,24.51,24.54,24.5,24.52,275500.0,11.5868,11.601,11.5821,11.5916,275500.0
2007-08-08 14:00:00,24.52,24.53,24.47,24.49,427100.0,11.5916,11.5963,11.5679,11.5774,427100.0
2007-08-08 14:05:00,24.49,24.5,24.43,24.48,483300.0,11.5774,11.5821,11.549,11.5726,483300.0
2007-08-08 14:10:00,24.48,24.57,24.45,24.57,426500.0,11.5726,11.6152,11.5585,11.6152,426500.0
2007-08-08 14:15:00,24.56,24.58,24.54,24.54,298900.0,11.6105,11.6199,11.601,11.601,298900.0
2007-08-08 14:20:00,24.55,24.58,24.54,24.58,447800.0,11.6057,11.6199,11.601,11.6199,447800.0
2007-08-08 14:25:00,24.58,24.6,24.57,24.59,418100.0,11.6199,11.6294,11.6152,11.6246,418100.0
2007-08-08 14:30:00,24.59,24.6,24.52,24.53,738100.0,11.6246,11.6294,11.5916,11.5963,738100.0
2007-08-08 14:35:00,24.53,24.54,24.51,24.53,307600.0,11.5963,11.601,11.5868,11.5963,307600.0
2007-08-08 14:40:00,24.53,24.56,24.51,24.53,489700.0,11.5963,11.6105,11.5868,11.5963,489700.0
2007-08-08 14:45:00,24.53,24.54,24.48,24.48,537700.0,11.5963,11.601,11.5726,11.5726,537700.0
2007-08-08 14:50:00,24.48,24.53,24.45,24.52,698800.0,11.5726,11.5963,11.5585,11.5916,698800.0
2007-08-08 14:55:00,24.53,24.54,24.48,24.51,515100.0,11.5963,11.601,11.5726,11.5868,515100.0
2007-08-08 15:00:00,24.5,24.52,24.46,24.49,435900.0,11.5821,11.5916,11.5632,11.5774,435900.0
2007-08-08 15:05:00,24.48,24.5,24.38,24.38,960900.0,11.5726,11.5821,11.5254,11.5254,960900.0
2007-08-08 15:10:00,24.38,24.43,24.36,24.41,778800.0,11.5254,11.549,11.5159,11.5396,778800.0
2007-08-08 15:15:00,24.42,24.43,24.35,24.39,601700.0,11.5443,11.549,11.5112,11.5301,601700.0
2007-08-08 15:20:00,24.39,24.44,24.34,24.34,731700.0,11.5301,11.5537,11.5065,11.5065,731700.0
2007-08-08 15:25:00,24.34,24.39,24.3,24.38,972100.0,11.5065,11.5301,11.4876,11.5254,972100.0
2007-08-08 15:30:00,24.38,24.47,24.35,24.46,896900.0,11.5254,11.5679,11.5112,11.5632,896900.0
2007-08-08 15:35:00,24.46,24.48,24.39,24.45,923700.0,11.5632,11.5726,11.5301,11.5585,923700.0
2007-08-08 15:40:00,24.45,24.45,24.38,24.44,918300.0,11.5585,11.5585,11.5254,11.5537,918300.0
2007-08-08 15:45:00,24.44,24.53,24.44,24.46,875800.0,11.5537,11.5963,11.5537,11.5632,875800.0
2007-08-08 15:50:00,24.46,24.61,24.45,24.53,1222000.0,11.5632,11.6341,11.5585,11.5963,1222000.0
2007-08-08 15:55:00,24.53,24.62,24.5,24.61,1693700.0,11.5963,11.6388,11.5821,11.6341,1693700.0
2007-08-09 09:30:00,24.25,24.6,24.25,24.37,1259100.0,11.4639,11.6294,11.4639,11.5206,1259100.0
2007-08-09 09:35:00,24.37,24.54,24.33,24.51,875800.0,11.5206,11.601,11.5017,11.5868,875800.0
2007-08-09 09:40:00,24.51,24.59,24.46,24.57,780100.0,11.5868,11.6246,11.5632,11.6152,780100.0
2007-08-09 09:45:00,24.58,24.59,24.5,24.58,655100.0,11.6199,11.6246,11.5821,11.6199,655100.0
2007-08-09 09:50:00,24.57,24.6,24.4,24.43,688500.0,11.6152,11.6294,11.5348,11.549,688500.0
2007-08-09 09:55:00,24.43,24.45,24.38,24.41,335000.0,11.549,11.5585,11.5254,11.5396,335000.0
2007-08-09 10:00:00,24.41,24.44,24.38,24.42,683300.0,11.5396,11.5537,11.5254,11.5443,683300.0
2007-08-09 10:05:00,24.41,24.42,24.34,24.36,716700.0,11.5396,11.5443,11.5065,11.5159,716700.0
2007-08-09 10:10:00,24.36,24.4,24.36,24.39,795400.0,11.5159,11.5348,11.5159,11.5301,795400.0
2007-08-09 10:15:00,24.39,24.48,24.38,24.43,622700.0,11.5301,11.5726,11.5254,11.549,622700.0
2007-08-09 10:20:00,24.43,24.45,24.35,24.37,580200.0,11.549,11.5585,11.5112,11.5206,580200.0
2007-08-09 10:25:00,24.37,24.44,24.36,24.44,419800.0,11.5206,11.5537,11.5159,11.5537,419800.0
2007-08-09 10:30:00,24.43,24.55,24.42,24.53,584500.0,11.549,11.6057,11.5443,11.5963,584500.0
2007-08-09 10:35:00,24.53,24.54,24.43,24.48,663000.0,11.5963,11.601,11.549,11.5726,663000.0
2007-08-09 10:40:00,24.48,24.5,24.44,24.46,410700.0,11.5726,11.5821,11.5537,11.5632,410700.0
2007-08-09 10:45:00,24.46,24.46,24.4,24.43,594300.0,11.5632,11.5632,11.5348,11.549,594300.0
2007-08-09 10:50:00,24.43,24.49,24.42,24.45,774800.0,11.549,11.5774,11.5443,11.5585,774800.0
2007-08-09 10:55:00,24.45,24.48,24.43,24.47,469000.0,11.5585,11.5726,11.549,11.5679,469000.0
2007-08-09 11:00:00,24.47,24.53,24.43,24.43,950000.0,11.5679,11.5963,11.549,11.549,950000.0
2007-08-09 11:05:00,24.43,24.52,24.43,24.48,843100.0,11.549,11.5916,11.549,11.5726,843100.0
2007-08-09 11:10:00,24.48,24.51,24.46,24.48,833000.0,11.5726,11.5868,11.5632,11.5726,833000.0
2007-08-09 11:15:00,24.48,24.51,24.45,24.45,628900.0,11.5726,11.5868,11.5585,11.5585,628900.0
2007-08-09 11:20:00,24.45,24.48,24.44,24.45,552500.0,11.5585,11.5726,11.5537,11.5585,552500.0
2007-08-09 11:25:00,24.46,24.48,24.42,24.43,594800.0,11.5632,11.5726,11.5443,11.549,594800.0
2007-08-09 11:30:00,24.43,24.48,24.4,24.46,646600.0,11.549,11.5726,11.5348,11.5632,646600.0
2007-08-09 11:35:00,24.46,24.46,24.37,24.38,966600.0,11.5632,11.5632,11.5206,11.5254,966600.0
2007-08-09 11:40:00,24.38,24.41,24.36,24.39,617700.0,11.5254,11.5396,11.5159,11.5301,617700.0
2007-08-09 11:45:00,24.39,24.42,24.33,24.34,615700.0,11.5301,11.5443,11.5017,11.5065,615700.0
2007-08-09 11:50:00,24.34,24.35,24.28,24.31,1013500.0,11.5065,11.5112,11.4781,11.4923,1013500.0
2007-08-09 11:55:00,24.3,24.37,24.29,24.37,465600.0,11.4876,11.5206,11.4828,11.5206,465600.0
2007-08-09 12:00:00,24.37,24.41,24.36,24.39,556800.0,11.5206,11.5396,11.5159,11.5301,556800.0
2007-08-09 12:05:00,24.39,24.4,24.33,24.38,454100.0,11.5301,11.5348,11.5017,11.5254,454100.0
2007-08-09 12:10:00,24.38,24.45,24.37,24.44,662400.0,11.5254,11.5585,11.5206,11.5537,662400.0
2007-08-09 12:15:00,24.44,24.46,24.4,24.41,629500.0,11.5537,11.5632,11.5348,11.5396,629500.0
2007-08-09 12:20:00,24.41,24.46,24.39,24.46,450300.0,11.5396,11.5632,11.5301,11.5632,450300.0
2007-08-09 12:25:00,24.45,24.57,24.45,24.53,675000.0,11.5585,11.6152,11.5585,11.5963,675000.0
2007-08-09 12:30:00,24.53,24.54,24.44,24.46,813300.0,11.5963,11.601,11.5537,11.5632,813300.0
2007-08-09 12:35:00,24.47,24.49,24.37,24.37,437500.0,11.5679,11.5774,11.5206,11.5206,437500.0
2007-08-09 12:40:00,24.37,24.42,24.37,24.41,455700.0,11.5206,11.5443,11.5206,11.5396,455700.0
2007-08-09 12:45:00,24.41,24.43,24.4,24.4,401700.0,11.5396,11.549,11.5348,11.5348,401700.0
2007-08-09 12:50:00,24.4,24.44,24.38,24.39,472200.0,11.5348,11.5537,11.5254,11.5301,472200.0
2007-08-09 12:55:00,24.39,24.43,24.38,24.42,539100.0,11.5301,11.549,11.5254,11.5443,539100.0
2007-08-09 13:00:00,24.41,24.43,24.37,24.37,438400.0,11.5396,11.549,11.5206,11.5206,438400.0
2007-08-09 13:05:00,24.38,24.38,24.32,24.34,531400.0,11.5254,11.5254,11.497,11.5065,531400.0
2007-08-09 13:10:00,24.35,24.37,24.29,24.32,452100.0,11.5112,11.5206,11.4828,11.497,452100.0
2007-08-09 13:15:00,24.31,24.37,24.29,24.29,599800.0,11.4923,11.5206,11.4828,11.4828,599800.0
2007-08-09 13:20:00,24.29,24.35,24.26,24.35,604200.0,11.4828,11.5112,11.4686,11.5112,604200.0
2007-08-09 13:25:00,24.34,24.37,24.3,24.3,521000.0,11.5065,11.5206,11.4876,11.4876,521000.0
2007-08-09 13:30:00,24.3,24.35,24.26,24.34,767800.0,11.4876,11.5112,11.4686,11.5065,767800.0
2007-08-09 13:35:00,24.34,24.42,24.31,24.4,377200.0,11.5065,11.5443,11.4923,11.5348,377200.0
2007-08-09 13:40:00,24.41,24.42,24.3,24.42,684600.0,11.5396,11.5443,11.4876,11.5443,684600.0
2007-08-09 13:45:00,24.42,24.5,24.41,24.47,498700.0,11.5443,11.5821,11.5396,11.5679,498700.0
2007-08-09 13:50:00,24.47,24.51,24.46,24.5,370800.0,11.5679,11.5868,11.5632,11.5821,370800.0
2007-08-09 13:55:00,24.51,24.53,24.5,24.51,350500.0,11.5868,11.5963,11.5821,11.5868,350500.0
2007-08-09 14:00:00,24.51,24.52,24.48,24.51,353200.0,11.5868,11.5916,11.5726,11.5868,353200.0
2007-08-09 14:05:00,24.51,24.51,24.41,24.43,533700.0,11.5868,11.5868,11.5396,11.549,533700.0
2007-08-09 14:10:00,24.42,24.46,24.42,24.45,206800.0,11.5443,11.5632,11.5443,11.5585,206800.0
2007-08-09 14:15:00,24.46,24.46,24.4,24.45,452000.0,11.5632,11.5632,11.5348,11.5585,452000.0
2007-08-09 14:20:00,24.45,24.47,24.42,24.45,340700.0,11.5585,11.5679,11.5443,11.5585,340700.0
2007-08-09 14:25:00,24.45,24.46,24.36,24.36,440800.0,11.5585,11.5632,11.5159,11.5159,440800.0
2007-08-09 14:30:00,24.36,24.39,24.27,24.29,525000.0,11.5159,11.5301,11.4734,11.4828,525000.0
2007-08-09 14:35:00,24.3,24.35,24.28,24.34,434600.0,11.4876,11.5112,11.4781,11.5065,434600.0
2007-08-09 14:40:00,24.34,24.43,24.3,24.41,681700.0,11.5065,11.549,11.4876,11.5396,681700.0
2007-08-09 14:45:00,24.41,24.42,24.38,24.38,369100.0,11.5396,11.5443,11.5254,11.5254,369100.0
2007-08-09 14:50:00,24.38,24.39,24.32,24.35,517500.0,11.5254,11.5301,11.497,11.5112,517500.0
2007-08-09 14:55:00,24.34,24.38,24.29,24.3,579900.0,11.5065,11.5254,11.4828,11.4876,579900.0
2007-08-09 15:00:00,24.28,24.35,24.21,24.22,694600.0,11.4781,11.5112,11.445,11.4497,694600.0
2007-08-09 15:05:00,24.22,24.34,24.2,24.34,716300.0,11.4497,11.5065,11.4403,11.5065,716300.0
2007-08-09 15:10:00,24.33,24.43,24.31,24.43,795200.0,11.5017,11.549,11.4923,11.549,795200.0
2007-08-09 15:15:00,24.42,24.54,24.42,24.51,700300.0,11.5443,11.601,11.5443,11.5868,700300.0
2007-08-09 15:20:00,24.51,24.53,24.39,24.42,900900.0,11.5868,11.5963,11.5301,11.5443,900900.0
2007-08-09 15:25:00,24.42,24.47,24.4,24.41,467700.0,11.5443,11.5679,11.5348,11.5396,467700.0
2007-08-09 15:30:00,24.4,24.54,24.4,24.43,961800.0,11.5348,11.601,11.5348,11.549,961800.0
2007-08-09 15:35:00,24.43,24.44,24.22,24.26,1076900.0,11.549,11.5537,11.4497,11.4686,1076900.0
2007-08-09 15:40:00,24.27,24.34,24.19,24.34,1917100.0,11.4734,11.5065,11.4356,11.5065,1917100.0
2007-08-09 15:45:00,24.34,24.44,24.31,24.43,867400.0,11.5065,11.5537,11.4923,11.549,867400.0
2007-08-09 15:50:00,24.43,24.44,24.18,24.23,1459000.0,11.549,11.5537,11.4308,11.4545,1459000.0
2007-08-09 15:55:00,24.23,24.32,24.18,24.18,1435900.0,11.4545,11.497,11.4308,11.4308,1435900.0
2007-08-10 09:30:00,24.0,24.08,23.81,23.86,935200.0,11.3457,11.3835,11.2559,11.2795,935200.0
2007-08-10 09:35:00,23.86,23.99,23.83,23.92,962800.0,11.2795,11.341,11.2654,11.3079,962800.0
2007-08-10 09:40:00,23.92,23.95,23.85,23.94,789600.0,11.3079,11.3221,11.2748,11.3174,789600.0
2007-08-10 09:45:00,23.95,24.04,23.93,24.04,714900.0,11.3221,11.3646,11.3126,11.3646,714900.0
2007-08-10 09:50:00,24.04,24.05,23.9,23.92,917900.0,11.3646,11.3694,11.2985,11.3079,917900.0
2007-08-10 09:55:00,23.91,23.99,23.91,23.94,379100.0,11.3032,11.341,11.3032,11.3174,379100.0
2007-08-10 10:00:00,23.94,23.97,23.91,23.91,361700.0,11.3174,11.3315,11.3032,11.3032,361700.0
2007-08-10 10:05:00,23.91,23.96,23.88,23.9,812500.0,11.3032,11.3268,11.289,11.2985,812500.0
2007-08-10 10:10:00,23.9,23.95,23.88,23.94,514200.0,11.2985,11.3221,11.289,11.3174,514200.0
2007-08-10 10:15:00,23.93,23.93,23.87,23.88,405400.0,11.3126,11.3126,11.2843,11.289,405400.0
2007-08-10 10:20:00,23.88,23.91,23.87,23.88,559100.0,11.289,11.3032,11.2843,11.289,559100.0
2007-08-10 10:25:00,23.88,23.88,23.81,23.85,580900.0,11.289,11.289,11.2559,11.2748,580900.0
2007-08-10 10:30:00,23.85,23.85,23.8,23.81,449800.0,11.2748,11.2748,11.2512,11.2559,449800.0
2007-08-10 10:35:00,23.81,23.81,23.75,23.79,854200.0,11.2559,11.2559,11.2275,11.2465,854200.0
2007-08-10 10:40:00,23.79,23.83,23.78,23.81,861500.0,11.2465,11.2654,11.2417,11.2559,861500.0
2007-08-10 10:45:00,23.81,23.83,23.77,23.78,470100.0,11.2559,11.2654,11.237,11.2417,470100.0
2007-08-10 10:50:00,23.78,23.82,23.77,23.79,473100.0,11.2417,11.2606,11.237,11.2465,473100.0
2007-08-10 10:55:00,23.8,23.83,23.77,23.8,699900.0,11.2512,11.2654,11.237,11.2512,699900.0
2007-08-10 11:00:00,23.81,23.89,23.8,23.88,729200.0,11.2559,11.2937,11.2512,11.289,729200.0
2007-08-10 11:05:00,23.88,23.96,23.86,23.9,858100.0,11.289,11.3268,11.2795,11.2985,858100.0
2007-08-10 11:10:00,23.9,23.96,23.87,23.95,409700.0,11.2985,11.3268,11.2843,11.3221,409700.0
2007-08-10 11:15:00,23.96,23.97,23.88,23.9,518500.0,11.3268,11.3315,11.289,11.2985,518500.0
2007-08-10 11:20:00,23.9,23.94,23.8,23.83,685800.0,11.2985,11.3174,11.2512,11.2654,685800.0
2007-08-10 11:25:00,23.83,23.83,23.76,23.78,797500.0,11.2654,11.2654,11.2323,11.2417,797500.0
2007-08-10 11:30:00,23.78,23.79,23.75,23.78,444500.0,11.2417,11.2465,11.2275,11.2417,444500.0
2007-08-10 11:35:00,23.79,23.8,23.75,23.75,350200.0,11.2465,11.2512,11.2275,11.2275,350200.0
2007-08-10 11:40:00,23.75,23.79,23.75,23.79,418600.0,11.2275,11.2465,11.2275,11.2465,418600.0
2007-08-10 11:45:00,23.79,23.84,23.77,23.83,683900.0,11.2465,11.2701,11.237,11.2654,683900.0
2007-08-10 11:50:00,23.83,23.86,23.81,23.82,470500.0,11.2654,11.2795,11.2559,11.2606,470500.0
2007-08-10 11:55:00,23.81,23.94,23.81,23.92,753400.0,11.2559,11.3174,11.2559,11.3079,753400.0
2007-08-10 12:00:00,23.92,23.95,23.85,23.89,497800.0,11.3079,11.3221,11.2748,11.2937,497800.0
2007-08-10 12:05:00,23.89,23.95,23.85,23.92,395900.0,11.2937,11.3221,11.2748,11.3079,395900.0
2007-08-10 12:10:00,23.92,23.95,23.91,23.91,339200.0,11.3079,11.3221,11.3032,11.3032,339200.0
2007-08-10 12:15:00,23.92,23.98,23.88,23.98,542600.0,11.3079,11.3363,11.289,11.3363,542600.0
2007-08-10 12:20:00,23.98,24.08,23.94,24.08,434300.0,11.3363,11.3835,11.3174,11.3835,434300.0
2007-08-10 12:25:00,24.08,24.08,24.02,24.04,502800.0,11.3835,11.3835,11.3552,11.3646,502800.0
2007-08-10 12:30:00,24.03,24.08,23.96,24.02,649000.0,11.3599,11.3835,11.3268,11.3552,649000.0
2007-08-10 12:35:00,24.02,24.02,23.95,24.01,326200.0,11.3552,11.3552,11.3221,11.3505,326200.0
2007-08-10 12:40:00,24.01,24.01,23.97,23.99,361300.0,11.3505,11.3505,11.3315,11.341,361300.0
2007-08-10 12:45:00,23.99,24.02,23.92,23.95,395800.0,11.341,11.3552,11.3079,11.3221,395800.0
2007-08-10 12:50:00,23.95,24.02,23.93,23.99,573600.0,11.3221,11.3552,11.3126,11.341,573600.0
2007-08-10 12:55:00,23.99,24.0,23.86,23.93,561700.0,11.341,11.3457,11.2795,11.3126,561700.0
2007-08-10 13:00:00,23.94,23.96,23.92,23.96,334500.0,11.3174,11.3268,11.3079,11.3268,334500.0
2007-08-10 13:05:00,23.96,24.01,23.95,24.0,401800.0,11.3268,11.3505,11.3221,11.3457,401800.0
2007-08-10 13:10:00,24.0,24.04,23.98,24.0,470200.0,11.3457,11.3646,11.3363,11.3457,470200.0
2007-08-10 13:15:00,24.0,24.03,23.97,23.98,419000.0,11.3457,11.3599,11.3315,11.3363,419000.0
2007-08-10 13:20:00,23.98,24.07,23.98,24.05,451200.0,11.3363,11.3788,11.3363,11.3694,451200.0
2007-08-10 13:25:00,24.06,24.06,23.95,23.95,776000.0,11.3741,11.3741,11.3221,11.3221,776000.0
2007-08-10 13:30:00,23.96,24.01,23.95,23.96,882600.0,11.3268,11.3505,11.3221,11.3268,882600.0
2007-08-10 13:35:00,23.95,24.03,23.95,24.01,598000.0,11.3221,11.3599,11.3221,11.3505,598000.0
2007-08-10 13:40:00,24.01,24.03,24.0,24.03,224600.0,11.3505,11.3599,11.3457,11.3599,224600.0
2007-08-10 13:45:00,24.03,24.03,23.86,23.86,547300.0,11.3599,11.3599,11.2795,11.2795,547300.0
2007-08-10 13:50:00,23.87,23.97,23.86,23.94,910700.0,11.2843,11.3315,11.2795,11.3174,910700.0
2007-08-10 13:55:00,23.94,23.97,23.91,23.95,366800.0,11.3174,11.3315,11.3032,11.3221,366800.0
2007-08-10 14:00:00,23.95,23.98,23.9,23.95,511700.0,11.3221,11.3363,11.2985,11.3221,511700.0
2007-08-10 14:05:00,23.94,23.96,23.91,23.92,523200.0,11.3174,11.3268,11.3032,11.3079,523200.0
2007-08-10 14:10:00,23.92,23.93,23.85,23.89,434800.0,11.3079,11.3126,11.2748,11.2937,434800.0
2007-08-10 14:15:00,23.88,23.92,23.87,23.92,490000.0,11.289,11.3079,11.2843,11.3079,490000.0
2007-08-10 14:20:00,23.92,23.94,23.89,23.91,496100.0,11.3079,11.3174,11.2937,11.3032,496100.0
2007-08-10 14:25:00,23.91,23.94,23.85,23.86,316800.0,11.3032,11.3174,11.2748,11.2795,316800.0
2007-08-10 14:30:00,23.86,23.88,23.83,23.86,257600.0,11.2795,11.289,11.2654,11.2795,257600.0
2007-08-10 14:35:00,23.87,23.87,23.82,23.83,275400.0,11.2843,11.2843,11.2606,11.2654,275400.0
2007-08-10 14:40:00,23.84,23.89,23.82,23.82,547600.0,11.2701,11.2937,11.2606,11.2606,547600.0
2007-08-10 14:45:00,23.82,23.86,23.8,23.8,884300.0,11.2606,11.2795,11.2512,11.2512,884300.0
2007-08-10 14:50:00,23.81,23.82,23.75,23.77,651300.0,11.2559,11.2606,11.2275,11.237,651300.0
2007-08-10 14:55:00,23.77,23.82,23.76,23.8,409800.0,11.237,11.2606,11.2323,11.2512,409800.0
2007-08-10 15:00:00,23.79,23.81,23.77,23.79,363100.0,11.2465,11.2559,11.237,11.2465,363100.0
2007-08-10 15:05:00,23.79,23.86,23.79,23.84,930500.0,11.2465,11.2795,11.2465,11.2701,930500.0
2007-08-10 15:10:00,23.84,23.86,23.81,23.85,629500.0,11.2701,11.2795,11.2559,11.2748,629500.0
2007-08-10 15:15:00,23.85,23.87,23.8,23.81,694800.0,11.2748,11.2843,11.2512,11.2559,694800.0
2007-08-10 15:20:00,23.82,23.87,23.79,23.84,593900.0,11.2606,11.2843,11.2465,11.2701,593900.0
2007-08-10 15:25:00,23.84,24.0,23.84,23.94,1109000.0,11.2701,11.3457,11.2701,11.3174,1109000.0
2007-08-10 15:30:00,23.94,24.01,23.9,23.99,921200.0,11.3174,11.3505,11.2985,11.341,921200.0
2007-08-10 15:35:00,24.0,24.08,23.99,24.06,1109700.0,11.3457,11.3835,11.341,11.3741,1109700.0
2007-08-10 15:40:00,24.05,24.06,23.95,23.97,1028500.0,11.3694,11.3741,11.3221,11.3315,1028500.0
2007-08-10 15:45:00,23.96,24.04,23.95,24.03,754600.0,11.3268,11.3646,11.3221,11.3599,754600.0
2007-08-10 15:50:00,24.03,24.08,24.02,24.07,832200.0,11.3599,11.3835,11.3552,11.3788,832200.0
2007-08-10 15:55:00,24.07,24.09,23.99,24.0,1185100.0,11.3788,11.3883,11.341,11.3457,1185100.0
2007-08-13 09:30:00,24.2,24.2,23.98,23.99,850200.0,11.4403,11.4403,11.3363,11.341,850200.0
2007-08-13 09:35:00,23.98,24.02,23.79,23.84,1045600.0,11.3363,11.3552,11.2465,11.2701,1045600.0
2007-08-13 09:40:00,23.84,23.89,23.84,23.89,456800.0,11.2701,11.2937,11.2701,11.2937,456800.0
2007-08-13 09:45:00,23.88,23.92,23.88,23.89,391700.0,11.289,11.3079,11.289,11.2937,391700.0
2007-08-13 09:50:00,23.89,24.02,23.88,24.02,656000.0,11.2937,11.3552,11.289,11.3552,656000.0
2007-08-13 09:55:00,24.01,24.04,23.98,24.01,632200.0,11.3505,11.3646,11.3363,11.3505,632200.0
2007-08-13 10:00:00,24.0,24.05,23.99,24.02,359200.0,11.3457,11.3694,11.341,11.3552,359200.0
2007-08-13 10:05:00,24.02,24.04,24.0,24.01,383200.0,11.3552,11.3646,11.3457,11.3505,383200.0
2007-08-13 10:10:00,24.01,24.02,23.98,24.0,385100.0,11.3505,11.3552,11.3363,11.3457,385100.0
2007-08-13 10:15:00,23.99,24.07,23.99,24.05,488100.0,11.341,11.3788,11.341,11.3694,488100.0
2007-08-13 10:20:00,24.05,24.07,24.02,24.04,545500.0,11.3694,11.3788,11.3552,11.3646,545500.0
2007-08-13 10:25:00,24.04,24.08,24.03,24.06,466900.0,11.3646,11.3835,11.3599,11.3741,466900.0
2007-08-13 10:30:00,24.05,24.07,24.02,24.03,453400.0,11.3694,11.3788,11.3552,11.3599,453400.0
2007-08-13 10:35:00,24.03,24.04,24.0,24.03,232200.0,11.3599,11.3646,11.3457,11.3599,232200.0
2007-08-13 10:40:00,24.03,24.04,24.01,24.02,408100.0,11.3599,11.3646,11.3505,11.3552,408100.0
2007-08-13 10:45:00,24.02,24.03,23.97,23.99,467800.0,11.3552,11.3599,11.3315,11.341,467800.0
2007-08-13 10:50:00,24.0,24.0,23.87,23.89,839600.0,11.3457,11.3457,11.2843,11.2937,839600.0
2007-08-13 10:55:00,23.89,23.95,23.88,23.93,812300.0,11.2937,11.3221,11.289,11.3126,812300.0
2007-08-13 11:00:00,23.93,23.93,23.9,23.92,242800.0,11.3126,11.3126,11.2985,11.3079,242800.0
2007-08-13 11:05:00,23.92,23.92,23.86,23.88,608900.0,11.3079,11.3079,11.2795,11.289,608900.0
2007-08-13 11:10:00,23.88,23.92,23.87,23.9,239900.0,11.289,11.3079,11.2843,11.2985,239900.0
2007-08-13 11:15:00,23.9,23.93,23.89,23.92,250400.0,11.2985,11.3126,11.2937,11.3079,250400.0
2007-08-13 11:20:00,23.93,24.02,23.92,24.01,569700.0,11.3126,11.3552,11.3079,11.3505,569700.0
2007-08-13 11:25:00,24.0,24.07,23.97,24.07,602800.0,11.3457,11.3788,11.3315,11.3788,602800.0
2007-08-13 11:30:00,24.07,24.13,24.05,24.06,481100.0,11.3788,11.4072,11.3694,11.3741,481100.0
2007-08-13 11:35:00,24.06,24.09,24.05,24.05,258700.0,11.3741,11.3883,11.3694,11.3694,258700.0
2007-08-13 11:40:00,24.05,24.05,24.01,24.02,170000.0,11.3694,11.3694,11.3505,11.3552,170000.0
2007-08-13 11:45:00,24.03,24.05,24.0,24.02,153300.0,11.3599,11.3694,11.3457,11.3552,153300.0
2007-08-13 11:50:00,24.02,24.03,23.98,24.03,258700.0,11.3552,11.3599,11.3363,11.3599,258700.0
2007-08-13 11:55:00,24.03,24.04,23.97,24.04,406600.0,11.3599,11.3646,11.3315,11.3646,406600.0
2007-08-13 12:00:00,24.04,24.05,23.99,24.02,266800.0,11.3646,11.3694,11.341,11.3552,266800.0
2007-08-13 12:05:00,24.03,24.03,23.97,24.0,233500.0,11.3599,11.3599,11.3315,11.3457,233500.0
2007-08-13 12:10:00,24.01,24.02,24.0,24.01,153500.0,11.3505,11.3552,11.3457,11.3505,153500.0
2007-08-13 12:15:00,24.02,24.02,23.96,23.99,274200.0,11.3552,11.3552,11.3268,11.341,274200.0
2007-08-13 12:20:00,23.99,24.01,23.95,23.96,381200.0,11.341,11.3505,11.3221,11.3268,381200.0
2007-08-13 12:25:00,23.96,24.0,23.96,23.96,189500.0,11.3268,11.3457,11.3268,11.3268,189500.0
2007-08-13 12:30:00,23.96,23.97,23.93,23.95,242700.0,11.3268,11.3315,11.3126,11.3221,242700.0
2007-08-13 12:35:00,23.95,24.0,23.94,23.99,218700.0,11.3221,11.3457,11.3174,11.341,218700.0
2007-08-13 12:40:00,24.0,24.0,23.95,23.96,344800.0,11.3457,11.3457,11.3221,11.3268,344800.0
2007-08-13 12:45:00,23.95,23.96,23.93,23.96,269500.0,11.3221,11.3268,11.3126,11.3268,269500.0
2007-08-13 12:50:00,23.96,23.96,23.94,23.95,247600.0,11.3268,11.3268,11.3174,11.3221,247600.0
2007-08-13 12:55:00,23.95,23.96,23.94,23.94,124000.0,11.3221,11.3268,11.3174,11.3174,124000.0
2007-08-13 13:00:00,23.95,23.95,23.91,23.91,313600.0,11.3221,11.3221,11.3032,11.3032,313600.0
2007-08-13 13:05:00,23.9,23.94,23.89,23.91,452700.0,11.2985,11.3174,11.2937,11.3032,452700.0
2007-08-13 13:10:00,23.91,23.92,23.9,23.91,297400.0,11.3032,11.3079,11.2985,11.3032,297400.0
2007-08-13 13:15:00,23.91,23.93,23.9,23.92,256400.0,11.3032,11.3126,11.2985,11.3079,256400.0
2007-08-13 13:20:00,23.93,23.93,23.9,23.91,317400.0,11.3126,11.3126,11.2985,11.3032,317400.0
2007-08-13 13:25:00,23.91,23.94,23.91,23.93,259100.0,11.3032,11.3174,11.3032,11.3126,259100.0
2007-08-13 13:30:00,23.92,23.94,23.91,23.94,295600.0,11.3079,11.3174,11.3032,11.3174,295600.0
2007-08-13 13:35:00,23.93,23.94,23.92,23.93,359600.0,11.3126,11.3174,11.3079,11.3126,359600.0
2007-08-13 13:40:00,23.93,23.94,23.91,23.91,218100.0,11.3126,11.3174,11.3032,11.3032,218100.0
2007-08-13 13:45:00,23.91,23.93,23.91,23.91,179200.0,11.3032,11.3126,11.3032,11.3032,179200.0
2007-08-13 13:50:00,23.92,23.92,23.88,23.88,348500.0,11.3079,11.3079,11.289,11.289,348500.0
2007-08-13 13:55:00,23.89,23.91,23.88,23.9,466700.0,11.2937,11.3032,11.289,11.2985,466700.0
2007-08-13 14:00:00,23.9,23.9,23.86,23.89,483400.0,11.2985,11.2985,11.2795,11.2937,483400.0
2007-08-13 14:05:00,23.9,23.91,23.88,23.89,331500.0,11.2985,11.3032,11.289,11.2937,331500.0
2007-08-13 14:10:00,23.88,23.9,23.88,23.89,111600.0,11.289,11.2985,11.289,11.2937,111600.0
2007-08-13 14:15:00,23.89,23.89,23.87,23.88,181700.0,11.2937,11.2937,11.2843,11.289,181700.0
2007-08-13 14:20:00,23.89,23.97,23.88,23.96,593000.0,11.2937,11.3315,11.289,11.3268,593000.0
2007-08-13 14:25:00,23.96,23.97,23.93,23.94,420500.0,11.3268,11.3315,11.3126,11.3174,420500.0
2007-08-13 14:30:00,23.94,23.96,23.93,23.94,246900.0,11.3174,11.3268,11.3126,11.3174,246900.0
2007-08-13 14:35:00,23.94,23.95,23.9,23.94,635500.0,11.3174,11.3221,11.2985,11.3174,635500.0
2007-08-13 14:40:00,23.94,23.94,23.88,23.92,325600.0,11.3174,11.3174,11.289,11.3079,325600.0
2007-08-13 14:45:00,23.92,23.93,23.9,23.92,278400.0,11.3079,11.3126,11.2985,11.3079,278400.0
2007-08-13 14:50:00,23.93,23.98,23.92,23.96,511700.0,11.3126,11.3363,11.3079,11.3268,511700.0
2007-08-13 14:55:00,23.96,23.98,23.93,23.93,517000.0,11.3268,11.3363,11.3126,11.3126,517000.0
2007-08-13 15:00:00,23.93,23.95,23.89,23.9,533200.0,11.3126,11.3221,11.2937,11.2985,533200.0
2007-08-13 15:05:00,23.9,23.93,23.89,23.91,359800.0,11.2985,11.3126,11.2937,11.3032,359800.0
2007-08-13 15:10:00,23.91,23.95,23.91,23.92,330800.0,11.3032,11.3221,11.3032,11.3079,330800.0
2007-08-13 15:15:00,23.92,23.93,23.89,23.93,414100.0,11.3079,11.3126,11.2937,11.3126,414100.0
2007-08-13 15:20:00,23.93,23.94,23.91,23.92,475100.0,11.3126,11.3174,11.3032,11.3079,475100.0
2007-08-13 15:25:00,23.93,23.96,23.9,23.95,582200.0,11.3126,11.3268,11.2985,11.3221,582200.0
2007-08-13 15:30:00,23.96,23.97,23.93,23.94,500200.0,11.3268,11.3315,11.3126,11.3174,500200.0
2007-08-13 15:35:00,23.93,23.98,23.93,23.97,511500.0,11.3126,11.3363,11.3126,11.3315,511500.0
2007-08-13 15:40:00,23.96,23.97,23.94,23.96,463000.0,11.3268,11.3315,11.3174,11.3268,463000.0
2007-08-13 15:45:00,23.96,23.97,23.9,23.94,945200.0,11.3268,11.3315,11.2985,11.3174,945200.0
2007-08-13 15:50:00,23.93,23.94,23.88,23.92,827900.0,11.3126,11.3174,11.289,11.3079,827900.0
2007-08-13 15:55:00,23.92,23.95,23.89,23.93,1104200.0,11.3079,11.3221,11.2937,11.3126,1104200.0
2007-08-14 09:30:00,23.83,23.99,23.83,23.9,482200.0,11.2654,11.341,11.2654,11.2985,482200.0
2007-08-14 09:35:00,23.9,23.92,23.85,23.88,397000.0,11.2985,11.3079,11.2748,11.289,397000.0
2007-08-14 09:40:00,23.87,23.9,23.86,23.89,235900.0,11.2843,11.2985,11.2795,11.2937,235900.0
2007-08-14 09:45:00,23.88,23.9,23.84,23.87,451500.0,11.289,11.2985,11.2701,11.2843,451500.0
2007-08-14 09:50:00,23.87,23.9,23.83,23.88,569200.0,11.2843,11.2985,11.2654,11.289,569200.0
2007-08-14 09:55:00,23.88,23.91,23.85,23.9,407400.0,11.289,11.3032,11.2748,11.2985,407400.0
2007-08-14 10:00:00,23.91,23.94,23.89,23.91,601900.0,11.3032,11.3174,11.2937,11.3032,601900.0
2007-08-14 10:05:00,23.91,23.91,23.85,23.86,511100.0,11.3032,11.3032,11.2748,11.2795,511100.0
2007-08-14 10:10:00,23.86,23.88,23.8,23.81,416200.0,11.2795,11.289,11.2512,11.2559,416200.0
2007-08-14 10:15:00,23.82,23.89,23.81,23.88,423100.0,11.2606,11.2937,11.2559,11.289,423100.0
2007-08-14 10:20:00,23.88,23.88,23.82,23.83,245000.0,11.289,11.289,11.2606,11.2654,245000.0
2007-08-14 10:25:00,23.83,23.83,23.76,23.83,366700.0,11.2654,11.2654,11.2323,11.2654,366700.0
2007-08-14 10:30:00,23.83,23.85,23.8,23.83,353700.0,11.2654,11.2748,11.2512,11.2654,353700.0
2007-08-14 10:35:00,23.83,23.89,23.81,23.88,445600.0,11.2654,11.2937,11.2559,11.289,445600.0
2007-08-14 10:40:00,23.88,23.89,23.85,23.85,418900.0,11.289,11.2937,11.2748,11.2748,418900.0
2007-08-14 10:45:00,23.86,23.88,23.85,23.88,187400.0,11.2795,11.289,11.2748,11.289,187400.0
2007-08-14 10:50:00,23.88,23.88,23.78,23.78,475300.0,11.289,11.289,11.2417,11.2417,475300.0
2007-08-14 10:55:00,23.78,23.79,23.75,23.77,383500.0,11.2417,11.2465,11.2275,11.237,383500.0
2007-08-14 11:00:00,23.77,23.77,23.71,23.72,408800.0,11.237,11.237,11.2086,11.2134,408800.0
2007-08-14 11:05:00,23.73,23.76,23.68,23.7,492400.0,11.2181,11.2323,11.1945,11.2039,492400.0
2007-08-14 11:10:00,23.7,23.75,23.69,23.73,325900.0,11.2039,11.2275,11.1992,11.2181,325900.0
2007-08-14 11:15:00,23.73,23.77,23.72,23.76,288800.0,11.2181,11.237,11.2134,11.2323,288800.0
2007-08-14 11:20:00,23.76,23.8,23.75,23.77,327500.0,11.2323,11.2512,11.2275,11.237,327500.0
2007-08-14 11:25:00,23.78,23.78,23.74,23.77,295000.0,11.2417,11.2417,11.2228,11.237,295000.0
2007-08-14 11:30:00,23.76,23.8,23.74,23.77,298400.0,11.2323,11.2512,11.2228,11.237,298400.0
2007-08-14 11:35:00,23.77,23.79,23.76,23.76,294200.0,11.237,11.2465,11.2323,11.2323,294200.0
2007-08-14 11:40:00,23.76,23.77,23.73,23.73,269800.0,11.2323,11.237,11.2181,11.2181,269800.0
2007-08-14 11:45:00,23.74,23.75,23.72,23.74,212800.0,11.2228,11.2275,11.2134,11.2228,212800.0
2007-08-14 11:50:00,23.74,23.75,23.72,23.75,209400.0,11.2228,11.2275,11.2134,11.2275,209400.0
2007-08-14 11:55:00,23.74,23.77,23.73,23.75,401300.0,11.2228,11.237,11.2181,11.2275,401300.0
2007-08-14 12:00:00,23.76,23.77,23.74,23.75,205200.0,11.2323,11.237,11.2228,11.2275,205200.0
2007-08-14 12:05:00,23.75,23.77,23.73,23.74,234700.0,11.2275,11.237,11.2181,11.2228,234700.0
2007-08-14 12:10:00,23.75,23.75,23.74,23.75,111900.0,11.2275,11.2275,11.2228,11.2275,111900.0
2007-08-14 12:15:00,23.75,23.79,23.75,23.79,227600.0,11.2275,11.2465,11.2275,11.2465,227600.0
2007-08-14 12:20:00,23.79,23.79,23.75,23.76,274600.0,11.2465,11.2465,11.2275,11.2323,274600.0
2007-08-14 12:25:00,23.76,23.77,23.71,23.73,430700.0,11.2323,11.237,11.2086,11.2181,430700.0
2007-08-14 12:30:00,23.74,23.78,23.72,23.74,628500.0,11.2228,11.2417,11.2134,11.2228,628500.0
2007-08-14 12:35:00,23.74,23.77,23.73,23.74,236700.0,11.2228,11.237,11.2181,11.2228,236700.0
2007-08-14 12:40:00,23.74,23.75,23.72,23.73,336300.0,11.2228,11.2275,11.2134,11.2181,336300.0
2007-08-14 12:45:00,23.73,23.75,23.72,23.73,279600.0,11.2181,11.2275,11.2134,11.2181,279600.0
2007-08-14 12:50:00,23.73,23.74,23.71,23.72,204300.0,11.2181,11.2228,11.2086,11.2134,204300.0
2007-08-14 12:55:00,23.72,23.73,23.7,23.72,279900.0,11.2134,11.2181,11.2039,11.2134,279900.0
2007-08-14 13:00:00,23.72,23.72,23.7,23.71,212300.0,11.2134,11.2134,11.2039,11.2086,212300.0
2007-08-14 13:05:00,23.7,23.73,23.7,23.72,308700.0,11.2039,11.2181,11.2039,11.2134,308700.0
2007-08-14 13:10:00,23.72,23.72,23.7,23.71,291300.0,11.2134,11.2134,11.2039,11.2086,291300.0
2007-08-14 13:15:00,23.71,23.72,23.67,23.68,611900.0,11.2086,11.2134,11.1897,11.1945,611900.0
2007-08-14 13:20:00,23.69,23.73,23.68,23.73,611600.0,11.1992,11.2181,11.1945,11.2181,611600.0
2007-08-14 13:25:00,23.72,23.73,23.7,23.71,283700.0,11.2134,11.2181,11.2039,11.2086,283700.0
2007-08-14 13:30:00,23.71,23.74,23.7,23.73,346700.0,11.2086,11.2228,11.2039,11.2181,346700.0
2007-08-14 13:35:00,23.73,23.76,23.72,23.74,378800.0,11.2181,11.2323,11.2134,11.2228,378800.0
2007-08-14 13:40:00,23.75,23.75,23.72,23.72,200400.0,11.2275,11.2275,11.2134,11.2134,200400.0
2007-08-14 13:45:00,23.73,23.73,23.68,23.68,312300.0,11.2181,11.2181,11.1945,11.1945,312300.0
2007-08-14 13:50:00,23.69,23.74,23.68,23.7,341300.0,11.1992,11.2228,11.1945,11.2039,341300.0
2007-08-14 13:55:00,23.7,23.72,23.66,23.7,503000.0,11.2039,11.2134,11.185,11.2039,503000.0
2007-08-14 14:00:00,23.71,23.72,23.65,23.68,853800.0,11.2086,11.2134,11.1803,11.1945,853800.0
2007-08-14 14:05:00,23.68,23.72,23.6,23.6,552500.0,11.1945,11.2134,11.1566,11.1566,552500.0
2007-08-14 14:10:00,23.61,23.64,23.6,23.63,366600.0,11.1614,11.1755,11.1566,11.1708,366600.0
2007-08-14 14:15:00,23.63,23.65,23.62,23.65,318200.0,11.1708,11.1803,11.1661,11.1803,318200.0
2007-08-14 14:20:00,23.65,23.67,23.63,23.64,344300.0,11.1803,11.1897,11.1708,11.1755,344300.0
2007-08-14 14:25:00,23.64,23.65,23.6,23.6,326600.0,11.1755,11.1803,11.1566,11.1566,326600.0
2007-08-14 14:30:00,23.61,23.61,23.54,23.54,696700.0,11.1614,11.1614,11.1283,11.1283,696700.0
2007-08-14 14:35:00,23.55,23.6,23.54,23.59,483800.0,11.133,11.1566,11.1283,11.1519,483800.0
2007-08-14 14:40:00,23.59,23.6,23.56,23.56,385100.0,11.1519,11.1566,11.1377,11.1377,385100.0
2007-08-14 14:45:00,23.56,23.6,23.54,23.58,589900.0,11.1377,11.1566,11.1283,11.1472,589900.0
2007-08-14 14:50:00,23.58,23.6,23.56,23.58,374700.0,11.1472,11.1566,11.1377,11.1472,374700.0
2007-08-14 14:55:00,23.58,23.6,23.57,23.59,288400.0,11.1472,11.1566,11.1425,11.1519,288400.0
2007-08-14 15:00:00,23.6,23.64,23.59,23.63,465200.0,11.1566,11.1755,11.1519,11.1708,465200.0
2007-08-14 15:05:00,23.63,23.64,23.6,23.61,460000.0,11.1708,11.1755,11.1566,11.1614,460000.0
2007-08-14 15:10:00,23.61,23.62,23.57,23.57,415400.0,11.1614,11.1661,11.1425,11.1425,415400.0
2007-08-14 15:15:00,23.57,23.62,23.55,23.59,701100.0,11.1425,11.1661,11.133,11.1519,701100.0
2007-08-14 15:20:00,23.59,23.65,23.57,23.63,623300.0,11.1519,11.1803,11.1425,11.1708,623300.0
2007-08-14 15:25:00,23.63,23.67,23.61,23.63,591200.0,11.1708,11.1897,11.1614,11.1708,591200.0
2007-08-14 15:30:00,23.63,23.63,23.55,23.55,908200.0,11.1708,11.1708,11.133,11.133,908200.0
2007-08-14 15:35:00,23.56,23.59,23.54,23.59,570800.0,11.1377,11.1519,11.1283,11.1519,570800.0
2007-08-14 15:40:00,23.59,23.61,23.56,23.59,649600.0,11.1519,11.1614,11.1377,11.1519,649600.0
2007-08-14 15:45:00,23.58,23.62,23.58,23.61,825400.0,11.1472,11.1661,11.1472,11.1614,825400.0
2007-08-14 15:50:00,23.61,23.62,23.55,23.55,1233500.0,11.1614,11.1661,11.133,11.133,1233500.0
2007-08-14 15:55:00,23.55,23.58,23.53,23.54,1611800.0,11.133,11.1472,11.1235,11.1283,1611800.0
2007-08-15 09:30:00,23.64,23.7,23.51,23.53,1068500.0,11.1755,11.2039,11.1141,11.1235,1068500.0
2007-08-15 09:35:00,23.53,23.54,23.5,23.5,411900.0,11.1235,11.1283,11.1094,11.1094,411900.0
2007-08-15 09:40:00,23.51,23.54,23.5,23.53,760300.0,11.1141,11.1283,11.1094,11.1235,760300.0
2007-08-15 09:45:00,23.53,23.57,23.51,23.51,761900.0,11.1235,11.1425,11.1141,11.1141,761900.0
2007-08-15 09:50:00,23.51,23.55,23.48,23.53,875100.0,11.1141,11.133,11.0999,11.1235,875100.0
2007-08-15 09:55:00,23.52,23.59,23.51,23.58,813000.0,11.1188,11.1519,11.1141,11.1472,813000.0
2007-08-15 10:00:00,23.58,23.66,23.55,23.57,885900.0,11.1472,11.185,11.133,11.1425,885900.0
2007-08-15 10:05:00,23.57,23.63,23.55,23.63,369100.0,11.1425,11.1708,11.133,11.1708,369100.0
2007-08-15 10:10:00,23.62,23.72,23.6,23.71,569300.0,11.1661,11.2134,11.1566,11.2086,569300.0
2007-08-15 10:15:00,23.71,23.73,23.67,23.68,423400.0,11.2086,11.2181,11.1897,11.1945,423400.0
2007-08-15 10:20:00,23.67,23.69,23.64,23.67,596400.0,11.1897,11.1992,11.1755,11.1897,596400.0
2007-08-15 10:25:00,23.67,23.74,23.65,23.72,584900.0,11.1897,11.2228,11.1803,11.2134,584900.0
2007-08-15 10:30:00,23.72,23.73,23.67,23.69,373500.0,11.2134,11.2181,11.1897,11.1992,373500.0
2007-08-15 10:35:00,23.69,23.69,23.62,23.64,366000.0,11.1992,11.1992,11.1661,11.1755,366000.0
2007-08-15 10:40:00,23.63,23.67,23.63,23.64,523500.0,11.1708,11.1897,11.1708,11.1755,523500.0
2007-08-15 10:45:00,23.65,23.67,23.61,23.67,512800.0,11.1803,11.1897,11.1614,11.1897,512800.0
2007-08-15 10:50:00,23.67,23.68,23.64,23.67,382100.0,11.1897,11.1945,11.1755,11.1897,382100.0
2007-08-15 10:55:00,23.67,23.71,23.66,23.7,466600.0,11.1897,11.2086,11.185,11.2039,466600.0
2007-08-15 11:00:00,23.71,23.74,23.69,23.73,513100.0,11.2086,11.2228,11.1992,11.2181,513100.0
2007-08-15 11:05:00,23.73,23.73,23.67,23.68,397900.0,11.2181,11.2181,11.1897,11.1945,397900.0
2007-08-15 11:10:00,23.67,23.73,23.67,23.72,385600.0,11.1897,11.2181,11.1897,11.2134,385600.0
2007-08-15 11:15:00,23.72,23.73,23.71,23.72,330900.0,11.2134,11.2181,11.2086,11.2134,330900.0
2007-08-15 11:20:00,23.71,23.73,23.67,23.68,623000.0,11.2086,11.2181,11.1897,11.1945,623000.0
2007-08-15 11:25:00,23.67,23.73,23.66,23.71,1650400.0,11.1897,11.2181,11.185,11.2086,1650400.0
2007-08-15 11:30:00,23.69,23.72,23.68,23.69,878400.0,11.1992,11.2134,11.1945,11.1992,878400.0
2007-08-15 11:35:00,23.69,23.72,23.67,23.7,332900.0,11.1992,11.2134,11.1897,11.2039,332900.0
2007-08-15 11:40:00,23.71,23.73,23.7,23.72,392700.0,11.2086,11.2181,11.2039,11.2134,392700.0
2007-08-15 11:45:00,23.72,23.72,23.67,23.67,540600.0,11.2134,11.2134,11.1897,11.1897,540600.0
2007-08-15 11:50:00,23.67,23.7,23.65,23.67,660600.0,11.1897,11.2039,11.1803,11.1897,660600.0
2007-08-15 11:55:00,23.68,23.72,23.67,23.69,542800.0,11.1945,11.2134,11.1897,11.1992,542800.0
2007-08-15 12:00:00,23.69,23.72,23.68,23.72,399300.0,11.1992,11.2134,11.1945,11.2134,399300.0
2007-08-15 12:05:00,23.72,23.74,23.7,23.73,400900.0,11.2134,11.2228,11.2039,11.2181,400900.0
2007-08-15 12:10:00,23.73,23.75,23.71,23.74,384600.0,11.2181,11.2275,11.2086,11.2228,384600.0
2007-08-15 12:15:00,23.75,23.79,23.74,23.79,836600.0,11.2275,11.2465,11.2228,11.2465,836600.0
2007-08-15 12:20:00,23.79,23.84,23.78,23.79,680200.0,11.2465,11.2701,11.2417,11.2465,680200.0
2007-08-15 12:25:00,23.79,23.84,23.79,23.82,542400.0,11.2465,11.2701,11.2465,11.2606,542400.0
2007-08-15 12:30:00,23.83,23.85,23.79,23.84,484600.0,11.2654,11.2748,11.2465,11.2701,484600.0
2007-08-15 12:35:00,23.84,23.85,23.83,23.85,604300.0,11.2701,11.2748,11.2654,11.2748,604300.0
2007-08-15 12:40:00,23.85,23.86,23.82,23.83,212900.0,11.2748,11.2795,11.2606,11.2654,212900.0
2007-08-15 12:45:00,23.82,23.87,23.81,23.84,565700.0,11.2606,11.2843,11.2559,11.2701,565700.0
2007-08-15 12:50:00,23.85,23.86,23.82,23.84,361900.0,11.2748,11.2795,11.2606,11.2701,361900.0
2007-08-15 12:55:00,23.84,23.84,23.79,23.8,365800.0,11.2701,11.2701,11.2465,11.2512,365800.0
2007-08-15 13:00:00,23.8,23.82,23.77,23.77,462400.0,11.2512,11.2606,11.237,11.237,462400.0
2007-08-15 13:05:00,23.78,23.81,23.77,23.8,365800.0,11.2417,11.2559,11.237,11.2512,365800.0
2007-08-15 13:10:00,23.79,23.82,23.79,23.8,350000.0,11.2465,11.2606,11.2465,11.2512,350000.0
2007-08-15 13:15:00,23.8,23.87,23.8,23.85,396800.0,11.2512,11.2843,11.2512,11.2748,396800.0
2007-08-15 13:20:00,23.84,23.88,23.83,23.88,565000.0,11.2701,11.289,11.2654,11.289,565000.0
2007-08-15 13:25:00,23.87,23.88,23.83,23.83,422500.0,11.2843,11.289,11.2654,11.2654,422500.0
2007-08-15 13:30:00,23.83,23.87,23.83,23.84,520500.0,11.2654,11.2843,11.2654,11.2701,520500.0
2007-08-15 13:35:00,23.85,23.88,23.84,23.87,263600.0,11.2748,11.289,11.2701,11.2843,263600.0
2007-08-15 13:40:00,23.88,23.93,23.85,23.89,599500.0,11.289,11.3126,11.2748,11.2937,599500.0
2007-08-15 13:45:00,23.89,23.91,23.87,23.89,426800.0,11.2937,11.3032,11.2843,11.2937,426800.0
2007-08-15 13:50:00,23.9,23.94,23.88,23.93,429900.0,11.2985,11.3174,11.289,11.3126,429900.0
2007-08-15 13:55:00,23.93,23.95,23.91,23.91,504200.0,11.3126,11.3221,11.3032,11.3032,504200.0
2007-08-15 14:00:00,23.91,23.92,23.89,23.92,405400.0,11.3032,11.3079,11.2937,11.3079,405400.0
2007-08-15 14:05:00,23.92,23.92,23.87,23.88,326500.0,11.3079,11.3079,11.2843,11.289,326500.0
2007-08-15 14:10:00,23.88,23.88,23.83,23.84,671000.0,11.289,11.289,11.2654,11.2701,671000.0
2007-08-15 14:15:00,23.84,23.88,23.83,23.87,747600.0,11.2701,11.289,11.2654,11.2843,747600.0
2007-08-15 14:20:00,23.87,23.88,23.81,23.81,508900.0,11.2843,11.289,11.2559,11.2559,508900.0
2007-08-15 14:25:00,23.83,23.83,23.75,23.76,1090600.0,11.2654,11.2654,11.2275,11.2323,1090600.0
2007-08-15 14:30:00,23.75,23.78,23.72,23.73,943800.0,11.2275,11.2417,11.2134,11.2181,943800.0
2007-08-15 14:35:00,23.73,23.75,23.69,23.75,513200.0,11.2181,11.2275,11.1992,11.2275,513200.0
2007-08-15 14:40:00,23.75,23.78,23.73,23.76,612000.0,11.2275,11.2417,11.2181,11.2323,612000.0
2007-08-15 14:45:00,23.76,23.78,23.7,23.72,576800.0,11.2323,11.2417,11.2039,11.2134,576800.0
2007-08-15 14:50:00,23.71,23.74,23.7,23.72,464300.0,11.2086,11.2228,11.2039,11.2134,464300.0
2007-08-15 14:55:00,23.71,23.77,23.71,23.73,581800.0,11.2086,11.237,11.2086,11.2181,581800.0
2007-08-15 15:00:00,23.74,23.77,23.71,23.71,661100.0,11.2228,11.237,11.2086,11.2086,661100.0
2007-08-15 15:05:00,23.72,23.73,23.69,23.72,690800.0,11.2134,11.2181,11.1992,11.2134,690800.0
2007-08-15 15:10:00,23.72,23.73,23.67,23.68,728100.0,11.2134,11.2181,11.1897,11.1945,728100.0
2007-08-15 15:15:00,23.67,23.72,23.65,23.71,682700.0,11.1897,11.2134,11.1803,11.2086,682700.0
2007-08-15 15:20:00,23.71,23.71,23.67,23.69,894100.0,11.2086,11.2086,11.1897,11.1992,894100.0
2007-08-15 15:25:00,23.69,23.7,23.62,23.62,610100.0,11.1992,11.2039,11.1661,11.1661,610100.0
2007-08-15 15:30:00,23.62,23.65,23.56,23.57,853000.0,11.1661,11.1803,11.1377,11.1425,853000.0
2007-08-15 15:35:00,23.58,23.63,23.56,23.58,882900.0,11.1472,11.1708,11.1377,11.1472,882900.0
2007-08-15 15:40:00,23.58,23.59,23.54,23.56,1105400.0,11.1472,11.1519,11.1283,11.1377,1105400.0
2007-08-15 15:45:00,23.56,23.58,23.5,23.53,1128300.0,11.1377,11.1472,11.1094,11.1235,1128300.0
2007-08-15 15:50:00,23.53,23.56,23.51,23.51,1707600.0,11.1235,11.1377,11.1141,11.1141,1707600.0
2007-08-15 15:55:00,23.51,23.6,23.5,23.56,1513800.0,11.1141,11.1566,11.1094,11.1377,1513800.0
2007-08-16 09:30:00,23.36,23.49,23.31,23.36,1295700.0,11.0432,11.1046,11.0195,11.0432,1295700.0
2007-08-16 09:35:00,23.35,23.38,23.34,23.35,651400.0,11.0384,11.0526,11.0337,11.0384,651400.0
2007-08-16 09:40:00,23.36,23.43,23.35,23.37,1527000.0,11.0432,11.0763,11.0384,11.0479,1527000.0
2007-08-16 09:45:00,23.38,23.45,23.36,23.43,1228900.0,11.0526,11.0857,11.0432,11.0763,1228900.0
2007-08-16 09:50:00,23.43,23.43,23.39,23.42,553000.0,11.0763,11.0763,11.0574,11.0715,553000.0
2007-08-16 09:55:00,23.41,23.44,23.34,23.34,658200.0,11.0668,11.081,11.0337,11.0337,658200.0
2007-08-16 10:00:00,23.34,23.39,23.32,23.37,773300.0,11.0337,11.0574,11.0243,11.0479,773300.0
2007-08-16 10:05:00,23.37,23.4,23.33,23.35,810200.0,11.0479,11.0621,11.029,11.0384,810200.0
2007-08-16 10:10:00,23.34,23.36,23.3,23.32,1453500.0,11.0337,11.0432,11.0148,11.0243,1453500.0
2007-08-16 10:15:00,23.32,23.35,23.32,23.34,997900.0,11.0243,11.0384,11.0243,11.0337,997900.0
2007-08-16 10:20:00,23.33,23.34,23.27,23.28,932800.0,11.029,11.0337,11.0006,11.0054,932800.0
2007-08-16 10:25:00,23.28,23.31,23.26,23.3,654100.0,11.0054,11.0195,10.9959,11.0148,654100.0
2007-08-16 10:30:00,23.3,23.33,23.27,23.31,738000.0,11.0148,11.029,11.0006,11.0195,738000.0
2007-08-16 10:35:00,23.32,23.4,23.31,23.39,748800.0,11.0243,11.0621,11.0195,11.0574,748800.0
2007-08-16 10:40:00,23.39,23.43,23.37,23.42,819800.0,11.0574,11.0763,11.0479,11.0715,819800.0
2007-08-16 10:45:00,23.42,23.43,23.36,23.37,620900.0,11.0715,11.0763,11.0432,11.0479,620900.0
2007-08-16 10:50:00,23.37,23.39,23.33,23.36,678400.0,11.0479,11.0574,11.029,11.0432,678400.0
2007-08-16 10:55:00,23.35,23.39,23.32,23.33,631500.0,11.0384,11.0574,11.0243,11.029,631500.0
2007-08-16 11:00:00,23.33,23.37,23.32,23.37,718700.0,11.029,11.0479,11.0243,11.0479,718700.0
2007-08-16 11:05:00,23.37,23.44,23.36,23.44,834000.0,11.0479,11.081,11.0432,11.081,834000.0
2007-08-16 11:10:00,23.43,23.44,23.37,23.38,461300.0,11.0763,11.081,11.0479,11.0526,461300.0
2007-08-16 11:15:00,23.4,23.4,23.32,23.33,614000.0,11.0621,11.0621,11.0243,11.029,614000.0
2007-08-16 11:20:00,23.33,23.36,23.3,23.32,619500.0,11.029,11.0432,11.0148,11.0243,619500.0
2007-08-16 11:25:00,23.32,23.36,23.32,23.34,781600.0,11.0243,11.0432,11.0243,11.0337,781600.0
2007-08-16 11:30:00,23.35,23.36,23.27,23.28,851800.0,11.0384,11.0432,11.0006,11.0054,851800.0
2007-08-16 11:35:00,23.27,23.31,23.25,23.29,779500.0,11.0006,11.0195,10.9912,11.0101,779500.0
2007-08-16 11:40:00,23.3,23.3,23.27,23.27,516400.0,11.0148,11.0148,11.0006,11.0006,516400.0
2007-08-16 11:45:00,23.27,23.28,23.26,23.27,488600.0,11.0006,11.0054,10.9959,11.0006,488600.0
2007-08-16 11:50:00,23.28,23.3,23.26,23.28,572200.0,11.0054,11.0148,10.9959,11.0054,572200.0
2007-08-16 11:55:00,23.27,23.32,23.27,23.29,554900.0,11.0006,11.0243,11.0006,11.0101,554900.0
2007-08-16 12:00:00,23.29,23.31,23.23,23.3,795700.0,11.0101,11.0195,10.9817,11.0148,795700.0
2007-08-16 12:05:00,23.29,23.3,23.2,23.2,699100.0,11.0101,11.0148,10.9675,10.9675,699100.0
2007-08-16 12:10:00,23.2,23.25,23.18,23.23,967500.0,10.9675,10.9912,10.9581,10.9817,967500.0
2007-08-16 12:15:00,23.23,23.3,23.21,23.27,778300.0,10.9817,11.0148,10.9723,11.0006,778300.0
2007-08-16 12:20:00,23.26,23.32,23.23,23.28,494500.0,10.9959,11.0243,10.9817,11.0054,494500.0
2007-08-16 12:25:00,23.27,23.34,23.26,23.33,667100.0,11.0006,11.0337,10.9959,11.029,667100.0
2007-08-16 12:30:00,23.33,23.36,23.32,23.34,860200.0,11.029,11.0432,11.0243,11.0337,860200.0
2007-08-16 12:35:00,23.33,23.35,23.3,23.3,795500.0,11.029,11.0384,11.0148,11.0148,795500.0
2007-08-16 12:40:00,23.3,23.31,23.19,23.22,826900.0,11.0148,11.0195,10.9628,10.977,826900.0
2007-08-16 12:45:00,23.22,23.24,23.18,23.19,741500.0,10.977,10.9864,10.9581,10.9628,741500.0
2007-08-16 12:50:00,23.2,23.26,23.17,23.22,801400.0,10.9675,10.9959,10.9534,10.977,801400.0
2007-08-16 12:55:00,23.22,23.24,23.15,23.17,649200.0,10.977,10.9864,10.9439,10.9534,649200.0
2007-08-16 13:00:00,23.17,23.21,23.14,23.21,675900.0,10.9534,10.9723,10.9392,10.9723,675900.0
2007-08-16 13:05:00,23.2,23.22,23.15,23.17,472800.0,10.9675,10.977,10.9439,10.9534,472800.0
2007-08-16 13:10:00,23.17,23.2,23.13,23.17,651400.0,10.9534,10.9675,10.9344,10.9534,651400.0
2007-08-16 13:15:00,23.18,23.25,23.15,23.25,563100.0,10.9581,10.9912,10.9439,10.9912,563100.0
2007-08-16 13:20:00,23.25,23.26,23.15,23.16,679100.0,10.9912,10.9959,10.9439,10.9486,679100.0
2007-08-16 13:25:00,23.17,23.18,23.15,23.17,508500.0,10.9534,10.9581,10.9439,10.9534,508500.0
2007-08-16 13:30:00,23.17,23.21,23.16,23.18,501800.0,10.9534,10.9723,10.9486,10.9581,501800.0
2007-08-16 13:35:00,23.19,23.22,23.18,23.2,535200.0,10.9628,10.977,10.9581,10.9675,535200.0
2007-08-16 13:40:00,23.21,23.27,23.19,23.21,644700.0,10.9723,11.0006,10.9628,10.9723,644700.0
2007-08-16 13:45:00,23.21,23.26,23.19,23.23,736700.0,10.9723,10.9959,10.9628,10.9817,736700.0
2007-08-16 13:50:00,23.22,23.3,23.22,23.27,694900.0,10.977,11.0148,10.977,11.0006,694900.0
2007-08-16 13:55:00,23.28,23.28,23.23,23.28,512800.0,11.0054,11.0054,10.9817,11.0054,512800.0
2007-08-16 14:00:00,23.28,23.43,23.24,23.42,864200.0,11.0054,11.0763,10.9864,11.0715,864200.0
2007-08-16 14:05:00,23.42,23.44,23.33,23.36,751100.0,11.0715,11.081,11.029,11.0432,751100.0
2007-08-16 14:10:00,23.36,23.44,23.33,23.44,674900.0,11.0432,11.081,11.029,11.081,674900.0
2007-08-16 14:15:00,23.44,23.48,23.4,23.48,851500.0,11.081,11.0999,11.0621,11.0999,851500.0
2007-08-16 14:20:00,23.49,23.5,23.37,23.4,448700.0,11.1046,11.1094,11.0479,11.0621,448700.0
2007-08-16 14:25:00,23.4,23.48,23.38,23.43,511200.0,11.0621,11.0999,11.0526,11.0763,511200.0
2007-08-16 14:30:00,23.43,23.44,23.33,23.39,685000.0,11.0763,11.081,11.029,11.0574,685000.0
2007-08-16 14:35:00,23.39,23.43,23.37,23.39,456400.0,11.0574,11.0763,11.0479,11.0574,456400.0
2007-08-16 14:40:00,23.39,23.41,23.34,23.37,475200.0,11.0574,11.0668,11.0337,11.0479,475200.0
2007-08-16 14:45:00,23.37,23.44,23.35,23.36,705000.0,11.0479,11.081,11.0384,11.0432,705000.0
2007-08-16 14:50:00,23.36,23.42,23.35,23.4,512100.0,11.0432,11.0715,11.0384,11.0621,512100.0
2007-08-16 14:55:00,23.4,23.41,23.36,23.37,482200.0,11.0621,11.0668,11.0432,11.0479,482200.0
2007-08-16 15:00:00,23.37,23.38,23.29,23.3,983100.0,11.0479,11.0526,11.0101,11.0148,983100.0
2007-08-16 15:05:00,23.29,23.32,23.24,23.24,910700.0,11.0101,11.0243,10.9864,10.9864,910700.0
2007-08-16 15:10:00,23.24,23.29,23.21,23.27,1055700.0,10.9864,11.0101,10.9723,11.0006,1055700.0
2007-08-16 15:15:00,23.27,23.32,23.27,23.29,781800.0,11.0006,11.0243,11.0006,11.0101,781800.0
2007-08-16 15:20:00,23.3,23.32,23.28,23.3,916700.0,11.0148,11.0243,11.0054,11.0148,916700.0
2007-08-16 15:25:00,23.3,23.35,23.29,23.34,832300.0,11.0148,11.0384,11.0101,11.0337,832300.0
2007-08-16 15:30:00,23.34,23.4,23.34,23.37,1046000.0,11.0337,11.0621,11.0337,11.0479,1046000.0
2007-08-16 15:35:00,23.36,23.39,23.33,23.33,931600.0,11.0432,11.0574,11.029,11.029,931600.0
2007-08-16 15:40:00,23.34,23.43,23.3,23.35,1374500.0,11.0337,11.0763,11.0148,11.0384,1374500.0
2007-08-16 15:45:00,23.35,23.4,23.3,23.32,1177400.0,11.0384,11.0621,11.0148,11.0243,1177400.0
2007-08-16 15:50:00,23.32,23.5,23.3,23.49,1690100.0,11.0243,11.1094,11.0148,11.1046,1690100.0
2007-08-16 15:55:00,23.49,23.57,23.48,23.51,1661400.0,11.1046,11.1425,11.0999,11.1141,1661400.0
2007-08-17 09:30:00,23.77,24.0,23.75,23.86,4381500.0,11.237,11.3457,11.2275,11.2795,4381500.0
2007-08-17 09:35:00,23.86,23.92,23.79,23.91,864500.0,11.2795,11.3079,11.2465,11.3032,864500.0
2007-08-17 09:40:00,23.91,23.94,23.78,23.8,810900.0,11.3032,11.3174,11.2417,11.2512,810900.0
2007-08-17 09:45:00,23.8,23.81,23.68,23.76,814000.0,11.2512,11.2559,11.1945,11.2323,814000.0
2007-08-17 09:50:00,23.76,23.8,23.69,23.71,932900.0,11.2323,11.2512,11.1992,11.2086,932900.0
2007-08-17 09:55:00,23.72,23.72,23.6,23.62,978000.0,11.2134,11.2134,11.1566,11.1661,978000.0
2007-08-17 10:00:00,23.62,23.75,23.58,23.72,754900.0,11.1661,11.2275,11.1472,11.2134,754900.0
2007-08-17 10:05:00,23.71,23.82,23.7,23.77,680000.0,11.2086,11.2606,11.2039,11.237,680000.0
2007-08-17 10:10:00,23.77,23.82,23.74,23.75,484400.0,11.237,11.2606,11.2228,11.2275,484400.0
2007-08-17 10:15:00,23.75,23.79,23.68,23.72,551900.0,11.2275,11.2465,11.1945,11.2134,551900.0
2007-08-17 10:20:00,23.71,23.79,23.66,23.74,615900.0,11.2086,11.2465,11.185,11.2228,615900.0
2007-08-17 10:25:00,23.73,23.75,23.62,23.65,638600.0,11.2181,11.2275,11.1661,11.1803,638600.0
2007-08-17 10:30:00,23.65,23.71,23.63,23.65,419100.0,11.1803,11.2086,11.1708,11.1803,419100.0
2007-08-17 10:35:00,23.66,23.73,23.65,23.72,487700.0,11.185,11.2181,11.1803,11.2134,487700.0
2007-08-17 10:40:00,23.72,23.75,23.66,23.69,728700.0,11.2134,11.2275,11.185,11.1992,728700.0
2007-08-17 10:45:00,23.69,23.72,23.63,23.64,431000.0,11.1992,11.2134,11.1708,11.1755,431000.0
2007-08-17 10:50:00,23.64,23.7,23.61,23.61,594300.0,11.1755,11.2039,11.1614,11.1614,594300.0
2007-08-17 10:55:00,23.61,23.7,23.61,23.64,408900.0,11.1614,11.2039,11.1614,11.1755,408900.0
2007-08-17 11:00:00,23.65,23.69,23.64,23.65,358100.0,11.1803,11.1992,11.1755,11.1803,358100.0
2007-08-17 11:05:00,23.66,23.67,23.61,23.63,351800.0,11.185,11.1897,11.1614,11.1708,351800.0
2007-08-17 11:10:00,23.63,23.7,23.62,23.68,452100.0,11.1708,11.2039,11.1661,11.1945,452100.0
2007-08-17 11:15:00,23.68,23.7,23.67,23.68,403300.0,11.1945,11.2039,11.1897,11.1945,403300.0
2007-08-17 11:20:00,23.69,23.69,23.64,23.65,407900.0,11.1992,11.1992,11.1755,11.1803,407900.0
2007-08-17 11:25:00,23.65,23.68,23.65,23.66,275600.0,11.1803,11.1945,11.1803,11.185,275600.0
2007-08-17 11:30:00,23.67,23.68,23.64,23.66,521200.0,11.1897,11.1945,11.1755,11.185,521200.0
2007-08-17 11:35:00,23.67,23.71,23.66,23.71,509500.0,11.1897,11.2086,11.185,11.2086,509500.0
2007-08-17 11:40:00,23.71,23.71,23.66,23.69,590100.0,11.2086,11.2086,11.185,11.1992,590100.0
2007-08-17 11:45:00,23.69,23.72,23.67,23.69,286400.0,11.1992,11.2134,11.1897,11.1992,286400.0
2007-08-17 11:50:00,23.69,23.73,23.69,23.72,264300.0,11.1992,11.2181,11.1992,11.2134,264300.0
2007-08-17 11:55:00,23.72,23.72,23.69,23.71,148100.0,11.2134,11.2134,11.1992,11.2086,148100.0
2007-08-17 12:00:00,23.7,23.71,23.65,23.66,339400.0,11.2039,11.2086,11.1803,11.185,339400.0
2007-08-17 12:05:00,23.66,23.74,23.65,23.71,621100.0,11.185,11.2228,11.1803,11.2086,621100.0
2007-08-17 12:10:00,23.7,23.75,23.7,23.75,284900.0,11.2039,11.2275,11.2039,11.2275,284900.0
2007-08-17 12:15:00,23.75,23.76,23.72,23.74,428000.0,11.2275,11.2323,11.2134,11.2228,428000.0
2007-08-17 12:20:00,23.74,23.76,23.73,23.73,635300.0,11.2228,11.2323,11.2181,11.2181,635300.0
2007-08-17 12:25:00,23.74,23.76,23.73,23.75,279200.0,11.2228,11.2323,11.2181,11.2275,279200.0
2007-08-17 12:30:00,23.75,23.75,23.73,23.74,430500.0,11.2275,11.2275,11.2181,11.2228,430500.0
2007-08-17 12:35:00,23.73,23.75,23.72,23.73,513300.0,11.2181,11.2275,11.2134,11.2181,513300.0
2007-08-17 12:40:00,23.74,23.75,23.72,23.74,230500.0,11.2228,11.2275,11.2134,11.2228,230500.0
2007-08-17 12:45:00,23.75,23.75,23.73,23.74,361000.0,11.2275,11.2275,11.2181,11.2228,361000.0
2007-08-17 12:50:00,23.75,23.75,23.7,23.73,239100.0,11.2275,11.2275,11.2039,11.2181,239100.0
2007-08-17 12:55:00,23.74,23.75,23.72,23.74,170600.0,11.2228,11.2275,11.2134,11.2228,170600.0
2007-08-17 13:00:00,23.74,23.85,23.74,23.85,728200.0,11.2228,11.2748,11.2228,11.2748,728200.0
2007-08-17 13:05:00,23.85,23.93,23.83,23.92,658900.0,11.2748,11.3126,11.2654,11.3079,658900.0
2007-08-17 13:10:00,23.92,23.96,23.91,23.96,573900.0,11.3079,11.3268,11.3032,11.3268,573900.0
2007-08-17 13:15:00,23.95,23.98,23.93,23.94,448600.0,11.3221,11.3363,11.3126,11.3174,448600.0
2007-08-17 13:20:00,23.95,23.98,23.87,23.88,571200.0,11.3221,11.3363,11.2843,11.289,571200.0
2007-08-17 13:25:00,23.87,23.9,23.87,23.88,337500.0,11.2843,11.2985,11.2843,11.289,337500.0
2007-08-17 13:30:00,23.88,23.95,23.87,23.94,387200.0,11.289,11.3221,11.2843,11.3174,387200.0
2007-08-17 13:35:00,23.93,23.95,23.93,23.94,346000.0,11.3126,11.3221,11.3126,11.3174,346000.0
2007-08-17 13:40:00,23.94,23.95,23.89,23.92,464900.0,11.3174,11.3221,11.2937,11.3079,464900.0
2007-08-17 13:45:00,23.91,23.94,23.89,23.92,287600.0,11.3032,11.3174,11.2937,11.3079,287600.0
2007-08-17 13:50:00,23.93,23.93,23.89,23.91,229700.0,11.3126,11.3126,11.2937,11.3032,229700.0
2007-08-17 13:55:00,23.91,23.91,23.86,23.9,318700.0,11.3032,11.3032,11.2795,11.2985,318700.0
2007-08-17 14:00:00,23.91,23.91,23.85,23.89,384300.0,11.3032,11.3032,11.2748,11.2937,384300.0
2007-08-17 14:05:00,23.89,23.94,23.88,23.92,472200.0,11.2937,11.3174,11.289,11.3079,472200.0
2007-08-17 14:10:00,23.91,23.92,23.86,23.87,239000.0,11.3032,11.3079,11.2795,11.2843,239000.0
2007-08-17 14:15:00,23.87,23.94,23.87,23.92,305400.0,11.2843,11.3174,11.2843,11.3079,305400.0
2007-08-17 14:20:00,23.93,23.93,23.9,23.91,132700.0,11.3126,11.3126,11.2985,11.3032,132700.0
2007-08-17 14:25:00,23.92,23.94,23.9,23.9,172800.0,11.3079,11.3174,11.2985,11.2985,172800.0
2007-08-17 14:30:00,23.9,23.91,23.84,23.86,470200.0,11.2985,11.3032,11.2701,11.2795,470200.0
2007-08-17 14:35:00,23.87,23.87,23.82,23.85,443700.0,11.2843,11.2843,11.2606,11.2748,443700.0
2007-08-17 14:40:00,23.85,23.88,23.81,23.84,622700.0,11.2748,11.289,11.2559,11.2701,622700.0
2007-08-17 14:45:00,23.84,23.86,23.82,23.85,368500.0,11.2701,11.2795,11.2606,11.2748,368500.0
2007-08-17 14:50:00,23.85,23.89,23.84,23.89,445000.0,11.2748,11.2937,11.2701,11.2937,445000.0
2007-08-17 14:55:00,23.89,23.89,23.84,23.86,384100.0,11.2937,11.2937,11.2701,11.2795,384100.0
2007-08-17 15:00:00,23.86,23.93,23.86,23.9,509400.0,11.2795,11.3126,11.2795,11.2985,509400.0
2007-08-17 15:05:00,23.9,23.98,23.9,23.98,410900.0,11.2985,11.3363,11.2985,11.3363,410900.0
2007-08-17 15:10:00,23.98,23.98,23.92,23.95,705000.0,11.3363,11.3363,11.3079,11.3221,705000.0
2007-08-17 15:15:00,23.95,23.99,23.94,23.97,929700.0,11.3221,11.341,11.3174,11.3315,929700.0
2007-08-17 15:20:00,23.96,23.97,23.94,23.94,281500.0,11.3268,11.3315,11.3174,11.3174,281500.0
2007-08-17 15:25:00,23.95,23.95,23.89,23.9,1043100.0,11.3221,11.3221,11.2937,11.2985,1043100.0
2007-08-17 15:30:00,23.9,23.93,23.89,23.9,991000.0,11.2985,11.3126,11.2937,11.2985,991000.0
2007-08-17 15:35:00,23.91,23.99,23.9,23.99,706400.0,11.3032,11.341,11.2985,11.341,706400.0
2007-08-17 15:40:00,23.98,23.99,23.94,23.94,858100.0,11.3363,11.341,11.3174,11.3174,858100.0
2007-08-17 15:45:00,23.94,23.96,23.93,23.94,724200.0,11.3174,11.3268,11.3126,11.3174,724200.0
2007-08-17 15:50:00,23.93,23.94,23.92,23.92,826500.0,11.3126,11.3174,11.3079,11.3079,826500.0
2007-08-17 15:55:00,23.93,23.93,23.86,23.9,2111300.0,11.3126,11.3126,11.2795,11.2985,2111300.0
2007-08-20 09:30:00,23.92,24.04,23.86,24.01,983300.0,11.3079,11.3646,11.2795,11.3505,983300.0
2007-08-20 09:35:00,24.02,24.05,23.87,24.01,519500.0,11.3552,11.3694,11.2843,11.3505,519500.0
2007-08-20 09:40:00,24.01,24.06,23.99,24.01,649600.0,11.3505,11.3741,11.341,11.3505,649600.0
2007-08-20 09:45:00,24.01,24.13,23.99,24.12,830600.0,11.3505,11.4072,11.341,11.4025,830600.0
2007-08-20 09:50:00,24.12,24.16,24.09,24.13,684500.0,11.4025,11.4214,11.3883,11.4072,684500.0
2007-08-20 09:55:00,24.13,24.24,24.1,24.11,1053400.0,11.4072,11.4592,11.393,11.3977,1053400.0
2007-08-20 10:00:00,24.12,24.13,24.05,24.05,531100.0,11.4025,11.4072,11.3694,11.3694,531100.0
2007-08-20 10:05:00,24.05,24.1,24.04,24.08,549400.0,11.3694,11.393,11.3646,11.3835,549400.0
2007-08-20 10:10:00,24.09,24.1,24.04,24.07,614400.0,11.3883,11.393,11.3646,11.3788,614400.0
2007-08-20 10:15:00,24.06,24.1,24.05,24.07,571400.0,11.3741,11.393,11.3694,11.3788,571400.0
2007-08-20 10:20:00,24.08,24.08,24.02,24.02,585800.0,11.3835,11.3835,11.3552,11.3552,585800.0
2007-08-20 10:25:00,24.02,24.06,23.98,24.05,635400.0,11.3552,11.3741,11.3363,11.3694,635400.0
2007-08-20 10:30:00,24.05,24.06,24.02,24.06,878200.0,11.3694,11.3741,11.3552,11.3741,878200.0
2007-08-20 10:35:00,24.06,24.07,24.03,24.05,489200.0,11.3741,11.3788,11.3599,11.3694,489200.0
2007-08-20 10:40:00,24.05,24.11,24.02,24.11,527800.0,11.3694,11.3977,11.3552,11.3977,527800.0
2007-08-20 10:45:00,24.11,24.14,24.06,24.07,589900.0,11.3977,11.4119,11.3741,11.3788,589900.0
2007-08-20 10:50:00,24.07,24.13,24.07,24.12,555500.0,11.3788,11.4072,11.3788,11.4025,555500.0
2007-08-20 10:55:00,24.13,24.16,24.11,24.15,337300.0,11.4072,11.4214,11.3977,11.4166,337300.0
2007-08-20 11:00:00,24.15,24.15,24.07,24.07,369600.0,11.4166,11.4166,11.3788,11.3788,369600.0
2007-08-20 11:05:00,24.07,24.1,24.05,24.08,489200.0,11.3788,11.393,11.3694,11.3835,489200.0
2007-08-20 11:10:00,24.08,24.1,24.07,24.08,451400.0,11.3835,11.393,11.3788,11.3835,451400.0
2007-08-20 11:15:00,24.08,24.09,24.07,24.07,189400.0,11.3835,11.3883,11.3788,11.3788,189400.0
2007-08-20 11:20:00,24.07,24.08,24.04,24.06,365900.0,11.3788,11.3835,11.3646,11.3741,365900.0
2007-08-20 11:25:00,24.06,24.09,24.05,24.08,373000.0,11.3741,11.3883,11.3694,11.3835,373000.0
2007-08-20 11:30:00,24.08,24.1,24.07,24.09,266300.0,11.3835,11.393,11.3788,11.3883,266300.0
2007-08-20 11:35:00,24.08,24.13,24.08,24.11,274400.0,11.3835,11.4072,11.3835,11.3977,274400.0
2007-08-20 11:40:00,24.11,24.15,24.09,24.15,252000.0,11.3977,11.4166,11.3883,11.4166,252000.0
2007-08-20 11:45:00,24.15,24.16,24.11,24.13,277100.0,11.4166,11.4214,11.3977,11.4072,277100.0
2007-08-20 11:50:00,24.13,24.13,24.09,24.1,377600.0,11.4072,11.4072,11.3883,11.393,377600.0
2007-08-20 11:55:00,24.11,24.12,24.09,24.1,297100.0,11.3977,11.4025,11.3883,11.393,297100.0
2007-08-20 12:00:00,24.1,24.15,24.09,24.12,481600.0,11.393,11.4166,11.3883,11.4025,481600.0
2007-08-20 12:05:00,24.11,24.13,24.1,24.12,267000.0,11.3977,11.4072,11.393,11.4025,267000.0
2007-08-20 12:10:00,24.13,24.13,24.1,24.1,368300.0,11.4072,11.4072,11.393,11.393,368300.0
2007-08-20 12:15:00,24.1,24.11,24.08,24.09,248700.0,11.393,11.3977,11.3835,11.3883,248700.0
2007-08-20 12:20:00,24.1,24.11,24.08,24.09,197700.0,11.393,11.3977,11.3835,11.3883,197700.0
2007-08-20 12:25:00,24.09,24.11,24.06,24.08,417800.0,11.3883,11.3977,11.3741,11.3835,417800.0
2007-08-20 12:30:00,24.08,24.1,24.07,24.09,424100.0,11.3835,11.393,11.3788,11.3883,424100.0
2007-08-20 12:35:00,24.09,24.1,24.07,24.08,248600.0,11.3883,11.393,11.3788,11.3835,248600.0
2007-08-20 12:40:00,24.08,24.08,24.05,24.06,309700.0,11.3835,11.3835,11.3694,11.3741,309700.0
2007-08-20 12:45:00,24.07,24.13,24.06,24.09,313300.0,11.3788,11.4072,11.3741,11.3883,313300.0
2007-08-20 12:50:00,24.09,24.1,24.07,24.07,344100.0,11.3883,11.393,11.3788,11.3788,344100.0
2007-08-20 12:55:00,24.08,24.1,24.05,24.06,486200.0,11.3835,11.393,11.3694,11.3741,486200.0
2007-08-20 13:00:00,24.06,24.07,24.05,24.06,273400.0,11.3741,11.3788,11.3694,11.3741,273400.0
2007-08-20 13:05:00,24.06,24.09,24.05,24.07,329900.0,11.3741,11.3883,11.3694,11.3788,329900.0
2007-08-20 13:10:00,24.07,24.1,24.06,24.09,380900.0,11.3788,11.393,11.3741,11.3883,380900.0
2007-08-20 13:15:00,24.1,24.11,24.06,24.07,427300.0,11.393,11.3977,11.3741,11.3788,427300.0
2007-08-20 13:20:00,24.08,24.08,24.04,24.08,477800.0,11.3835,11.3835,11.3646,11.3835,477800.0
2007-08-20 13:25:00,24.08,24.09,24.06,24.07,354100.0,11.3835,11.3883,11.3741,11.3788,354100.0
2007-08-20 13:30:00,24.07,24.08,24.05,24.06,351700.0,11.3788,11.3835,11.3694,11.3741,351700.0
2007-08-20 13:35:00,24.06,24.06,24.02,24.03,485500.0,11.3741,11.3741,11.3552,11.3599,485500.0
2007-08-20 13:40:00,24.03,24.07,24.0,24.05,478300.0,11.3599,11.3788,11.3457,11.3694,478300.0
2007-08-20 13:45:00,24.05,24.09,24.05,24.07,273800.0,11.3694,11.3883,11.3694,11.3788,273800.0
2007-08-20 13:50:00,24.08,24.13,24.06,24.09,1097900.0,11.3835,11.4072,11.3741,11.3883,1097900.0
2007-08-20 13:55:00,24.09,24.1,24.03,24.04,563100.0,11.3883,11.393,11.3599,11.3646,563100.0
2007-08-20 14:00:00,24.04,24.06,24.01,24.04,323900.0,11.3646,11.3741,11.3505,11.3646,323900.0
2007-08-20 14:05:00,24.03,24.04,24.0,24.01,360700.0,11.3599,11.3646,11.3457,11.3505,360700.0
2007-08-20 14:10:00,24.01,24.03,24.0,24.02,296200.0,11.3505,11.3599,11.3457,11.3552,296200.0
2007-08-20 14:15:00,24.02,24.05,24.01,24.04,285100.0,11.3552,11.3694,11.3505,11.3646,285100.0
2007-08-20 14:20:00,24.05,24.07,24.04,24.06,422400.0,11.3694,11.3788,11.3646,11.3741,422400.0
2007-08-20 14:25:00,24.06,24.09,24.05,24.08,275900.0,11.3741,11.3883,11.3694,11.3835,275900.0
2007-08-20 14:30:00,24.08,24.12,24.07,24.1,538900.0,11.3835,11.4025,11.3788,11.393,538900.0
2007-08-20 14:35:00,24.11,24.14,24.1,24.13,391800.0,11.3977,11.4119,11.393,11.4072,391800.0
2007-08-20 14:40:00,24.13,24.15,24.09,24.14,518700.0,11.4072,11.4166,11.3883,11.4119,518700.0
2007-08-20 14:45:00,24.14,24.18,24.13,24.15,348500.0,11.4119,11.4308,11.4072,11.4166,348500.0
2007-08-20 14:50:00,24.15,24.17,24.14,24.14,504800.0,11.4166,11.4261,11.4119,11.4119,504800.0
2007-08-20 14:55:00,24.15,24.2,24.14,24.2,402400.0,11.4166,11.4403,11.4119,11.4403,402400.0
2007-08-20 15:00:00,24.2,24.23,24.17,24.18,659900.0,11.4403,11.4545,11.4261,11.4308,659900.0
2007-08-20 15:05:00,24.19,24.22,24.16,24.21,349800.0,11.4356,11.4497,11.4214,11.445,349800.0
2007-08-20 15:10:00,24.21,24.25,24.19,24.24,468000.0,11.445,11.4639,11.4356,11.4592,468000.0
2007-08-20 15:15:00,24.25,24.29,24.24,24.26,528100.0,11.4639,11.4828,11.4592,11.4686,528100.0
2007-08-20 15:20:00,24.26,24.32,24.24,24.3,493200.0,11.4686,11.497,11.4592,11.4876,493200.0
2007-08-20 15:25:00,24.3,24.35,24.28,24.3,907800.0,11.4876,11.5112,11.4781,11.4876,907800.0
2007-08-20 15:30:00,24.31,24.31,24.24,24.25,1084600.0,11.4923,11.4923,11.4592,11.4639,1084600.0
2007-08-20 15:35:00,24.25,24.27,24.19,24.2,650400.0,11.4639,11.4734,11.4356,11.4403,650400.0
2007-08-20 15:40:00,24.21,24.27,24.19,24.26,1348500.0,11.445,11.4734,11.4356,11.4686,1348500.0
2007-08-20 15:45:00,24.26,24.31,24.25,24.27,985400.0,11.4686,11.4923,11.4639,11.4734,985400.0
2007-08-20 15:50:00,24.27,24.27,24.2,24.21,1211600.0,11.4734,11.4734,11.4403,11.445,1211600.0
2007-08-20 15:55:00,24.21,24.23,24.17,24.18,1379600.0,11.445,11.4545,11.4261,11.4308,1379600.0
2007-08-21 09:30:00,24.14,24.17,24.02,24.08,609500.0,11.4119,11.4261,11.3552,11.3835,609500.0
2007-08-21 09:35:00,24.08,24.23,24.04,24.22,443700.0,11.3835,11.4545,11.3646,11.4497,443700.0
2007-08-21 09:40:00,24.22,24.23,24.15,24.2,586700.0,11.4497,11.4545,11.4166,11.4403,586700.0
2007-08-21 09:45:00,24.2,24.24,24.12,24.14,766100.0,11.4403,11.4592,11.4025,11.4119,766100.0
2007-08-21 09:50:00,24.15,24.18,24.14,24.17,409300.0,11.4166,11.4308,11.4119,11.4261,409300.0
2007-08-21 09:55:00,24.17,24.2,24.15,24.16,415500.0,11.4261,11.4403,11.4166,11.4214,415500.0
2007-08-21 10:00:00,24.16,24.18,24.12,24.15,826300.0,11.4214,11.4308,11.4025,11.4166,826300.0
2007-08-21 10:05:00,24.16,24.17,24.12,24.15,291400.0,11.4214,11.4261,11.4025,11.4166,291400.0
2007-08-21 10:10:00,24.15,24.15,24.1,24.1,529100.0,11.4166,11.4166,11.393,11.393,529100.0
2007-08-21 10:15:00,24.11,24.13,24.07,24.1,473900.0,11.3977,11.4072,11.3788,11.393,473900.0
2007-08-21 10:20:00,24.09,24.11,24.08,24.11,393000.0,11.3883,11.3977,11.3835,11.3977,393000.0
2007-08-21 10:25:00,24.11,24.15,24.11,24.15,312800.0,11.3977,11.4166,11.3977,11.4166,312800.0
2007-08-21 10:30:00,24.15,24.18,24.15,24.17,412700.0,11.4166,11.4308,11.4166,11.4261,412700.0
2007-08-21 10:35:00,24.17,24.19,24.16,24.19,642900.0,11.4261,11.4356,11.4214,11.4356,642900.0
2007-08-21 10:40:00,24.19,24.22,24.16,24.22,454000.0,11.4356,11.4497,11.4214,11.4497,454000.0
2007-08-21 10:45:00,24.21,24.24,24.18,24.23,665200.0,11.445,11.4592,11.4308,11.4545,665200.0
2007-08-21 10:50:00,24.22,24.24,24.21,24.24,235500.0,11.4497,11.4592,11.445,11.4592,235500.0
2007-08-21 10:55:00,24.23,24.32,24.23,24.3,606300.0,11.4545,11.497,11.4545,11.4876,606300.0
2007-08-21 11:00:00,24.31,24.37,24.28,24.35,978000.0,11.4923,11.5206,11.4781,11.5112,978000.0
2007-08-21 11:05:00,24.36,24.39,24.32,24.33,683500.0,11.5159,11.5301,11.497,11.5017,683500.0
2007-08-21 11:10:00,24.32,24.35,24.31,24.31,547200.0,11.497,11.5112,11.4923,11.4923,547200.0
2007-08-21 11:15:00,24.31,24.32,24.29,24.31,696300.0,11.4923,11.497,11.4828,11.4923,696300.0
2007-08-21 11:20:00,24.3,24.32,24.25,24.26,642500.0,11.4876,11.497,11.4639,11.4686,642500.0
2007-08-21 11:25:00,24.26,24.33,24.23,24.33,679800.0,11.4686,11.5017,11.4545,11.5017,679800.0
2007-08-21 11:30:00,24.33,24.46,24.33,24.46,745300.0,11.5017,11.5632,11.5017,11.5632,745300.0
2007-08-21 11:35:00,24.45,24.47,24.4,24.42,626400.0,11.5585,11.5679,11.5348,11.5443,626400.0
2007-08-21 11:40:00,24.42,24.48,24.42,24.48,365800.0,11.5443,11.5726,11.5443,11.5726,365800.0
2007-08-21 11:45:00,24.49,24.5,24.45,24.47,757900.0,11.5774,11.5821,11.5585,11.5679,757900.0
2007-08-21 11:50:00,24.46,24.47,24.42,24.43,311600.0,11.5632,11.5679,11.5443,11.549,311600.0
2007-08-21 11:55:00,24.42,24.45,24.42,24.45,268600.0,11.5443,11.5585,11.5443,11.5585,268600.0
2007-08-21 12:00:00,24.45,24.45,24.39,24.39,374600.0,11.5585,11.5585,11.5301,11.5301,374600.0
2007-08-21 12:05:00,24.39,24.42,24.39,24.4,297900.0,11.5301,11.5443,11.5301,11.5348,297900.0
2007-08-21 12:10:00,24.41,24.45,24.41,24.44,409900.0,11.5396,11.5585,11.5396,11.5537,409900.0
2007-08-21 12:15:00,24.44,24.45,24.41,24.43,240100.0,11.5537,11.5585,11.5396,11.549,240100.0
2007-08-21 12:20:00,24.43,24.44,24.4,24.4,419400.0,11.549,11.5537,11.5348,11.5348,419400.0
2007-08-21 12:25:00,24.41,24.41,24.36,24.36,404000.0,11.5396,11.5396,11.5159,11.5159,404000.0
2007-08-21 12:30:00,24.37,24.37,24.28,24.31,667200.0,11.5206,11.5206,11.4781,11.4923,667200.0
2007-08-21 12:35:00,24.31,24.35,24.29,24.34,521900.0,11.4923,11.5112,11.4828,11.5065,521900.0
2007-08-21 12:40:00,24.33,24.36,24.33,24.34,423800.0,11.5017,11.5159,11.5017,11.5065,423800.0
2007-08-21 12:45:00,24.34,24.35,24.31,24.32,314000.0,11.5065,11.5112,11.4923,11.497,314000.0
2007-08-21 12:50:00,24.32,24.4,24.32,24.39,409400.0,11.497,11.5348,11.497,11.5301,409400.0
2007-08-21 12:55:00,24.39,24.4,24.38,24.4,238100.0,11.5301,11.5348,11.5254,11.5348,238100.0
2007-08-21 13:00:00,24.4,24.4,24.38,24.39,333500.0,11.5348,11.5348,11.5254,11.5301,333500.0
2007-08-21 13:05:00,24.4,24.4,24.38,24.4,271600.0,11.5348,11.5348,11.5254,11.5348,271600.0
2007-08-21 13:10:00,24.4,24.4,24.38,24.39,259000.0,11.5348,11.5348,11.5254,11.5301,259000.0
2007-08-21 13:15:00,24.39,24.45,24.38,24.42,333500.0,11.5301,11.5585,11.5254,11.5443,333500.0
2007-08-21 13:20:00,24.42,24.43,24.38,24.38,186100.0,11.5443,11.549,11.5254,11.5254,186100.0
2007-08-21 13:25:00,24.38,24.42,24.37,24.4,482800.0,11.5254,11.5443,11.5206,11.5348,482800.0
2007-08-21 13:30:00,24.41,24.41,24.39,24.39,91700.0,11.5396,11.5396,11.5301,11.5301,91700.0
2007-08-21 13:35:00,24.39,24.42,24.39,24.4,163000.0,11.5301,11.5443,11.5301,11.5348,163000.0
2007-08-21 13:40:00,24.39,24.4,24.32,24.33,295300.0,11.5301,11.5348,11.497,11.5017,295300.0
2007-08-21 13:45:00,24.33,24.37,24.31,24.33,550400.0,11.5017,11.5206,11.4923,11.5017,550400.0
2007-08-21 13:50:00,24.33,24.34,24.31,24.31,287300.0,11.5017,11.5065,11.4923,11.4923,287300.0
2007-08-21 13:55:00,24.31,24.32,24.29,24.29,478000.0,11.4923,11.497,11.4828,11.4828,478000.0
2007-08-21 14:00:00,24.29,24.31,24.28,24.29,628500.0,11.4828,11.4923,11.4781,11.4828,628500.0
2007-08-21 14:05:00,24.28,24.3,24.28,24.3,205100.0,11.4781,11.4876,11.4781,11.4876,205100.0
2007-08-21 14:10:00,24.3,24.33,24.29,24.29,213900.0,11.4876,11.5017,11.4828,11.4828,213900.0
2007-08-21 14:15:00,24.3,24.3,24.25,24.25,430800.0,11.4876,11.4876,11.4639,11.4639,430800.0
2007-08-21 14:20:00,24.25,24.3,24.25,24.3,270700.0,11.4639,11.4876,11.4639,11.4876,270700.0
2007-08-21 14:25:00,24.3,24.33,24.29,24.29,179300.0,11.4876,11.5017,11.4828,11.4828,179300.0
2007-08-21 14:30:00,24.29,24.31,24.23,24.25,473500.0,11.4828,11.4923,11.4545,11.4639,473500.0
2007-08-21 14:35:00,24.25,24.29,24.24,24.28,358400.0,11.4639,11.4828,11.4592,11.4781,358400.0
2007-08-21 14:40:00,24.28,24.29,24.24,24.25,314500.0,11.4781,11.4828,11.4592,11.4639,314500.0
2007-08-21 14:45:00,24.26,24.26,24.22,24.25,385500.0,11.4686,11.4686,11.4497,11.4639,385500.0
2007-08-21 14:50:00,24.24,24.24,24.2,24.24,453100.0,11.4592,11.4592,11.4403,11.4592,453100.0
2007-08-21 14:55:00,24.23,24.27,24.22,24.27,298500.0,11.4545,11.4734,11.4497,11.4734,298500.0
2007-08-21 15:00:00,24.26,24.29,24.25,24.26,303600.0,11.4686,11.4828,11.4639,11.4686,303600.0
2007-08-21 15:05:00,24.25,24.27,24.24,24.26,448800.0,11.4639,11.4734,11.4592,11.4686,448800.0
2007-08-21 15:10:00,24.26,24.26,24.24,24.25,204400.0,11.4686,11.4686,11.4592,11.4639,204400.0
2007-08-21 15:15:00,24.25,24.27,24.24,24.26,690600.0,11.4639,11.4734,11.4592,11.4686,690600.0
2007-08-21 15:20:00,24.26,24.27,24.24,24.27,222400.0,11.4686,11.4734,11.4592,11.4734,222400.0
2007-08-21 15:25:00,24.27,24.28,24.25,24.26,201800.0,11.4734,11.4781,11.4639,11.4686,201800.0
2007-08-21 15:30:00,24.26,24.29,24.25,24.26,472400.0,11.4686,11.4828,11.4639,11.4686,472400.0
2007-08-21 15:35:00,24.26,24.29,24.25,24.27,520100.0,11.4686,11.4828,11.4639,11.4734,520100.0
2007-08-21 15:40:00,24.26,24.28,24.24,24.27,742500.0,11.4686,11.4781,11.4592,11.4734,742500.0
2007-08-21 15:45:00,24.27,24.3,24.26,24.26,447800.0,11.4734,11.4876,11.4686,11.4686,447800.0
2007-08-21 15:50:00,24.26,24.27,24.24,24.24,553100.0,11.4686,11.4734,11.4592,11.4592,553100.0
2007-08-21 15:55:00,24.25,24.25,24.18,24.22,847100.0,11.4639,11.4639,11.4308,11.4497,847100.0
2007-08-22 09:30:00,24.35,24.64,24.35,24.59,1726100.0,11.5112,11.6483,11.5112,11.6246,1726100.0
2007-08-22 09:35:00,24.58,24.64,24.5,24.62,1030700.0,11.6199,11.6483,11.5821,11.6388,1030700.0
2007-08-22 09:40:00,24.62,24.63,24.57,24.62,1140000.0,11.6388,11.6436,11.6152,11.6388,1140000.0
2007-08-22 09:45:00,24.62,24.62,24.58,24.6,658800.0,11.6388,11.6388,11.6199,11.6294,658800.0
2007-08-22 09:50:00,24.6,24.64,24.59,24.62,1019200.0,11.6294,11.6483,11.6246,11.6388,1019200.0
2007-08-22 09:55:00,24.62,24.62,24.58,24.58,387500.0,11.6388,11.6388,11.6199,11.6199,387500.0
2007-08-22 10:00:00,24.58,24.59,24.51,24.52,643900.0,11.6199,11.6246,11.5868,11.5916,643900.0
2007-08-22 10:05:00,24.53,24.58,24.52,24.55,504400.0,11.5963,11.6199,11.5916,11.6057,504400.0
2007-08-22 10:10:00,24.55,24.56,24.52,24.54,462600.0,11.6057,11.6105,11.5916,11.601,462600.0
2007-08-22 10:15:00,24.54,24.65,24.46,24.47,597600.0,11.601,11.653,11.5632,11.5679,597600.0
2007-08-22 10:20:00,24.46,24.5,24.45,24.5,716600.0,11.5632,11.5821,11.5585,11.5821,716600.0
2007-08-22 10:25:00,24.5,24.51,24.46,24.49,383500.0,11.5821,11.5868,11.5632,11.5774,383500.0
2007-08-22 10:30:00,24.48,24.49,24.45,24.45,448500.0,11.5726,11.5774,11.5585,11.5585,448500.0
2007-08-22 10:35:00,24.45,24.48,24.44,24.48,261600.0,11.5585,11.5726,11.5537,11.5726,261600.0
2007-08-22 10:40:00,24.48,24.56,24.47,24.55,663100.0,11.5726,11.6105,11.5679,11.6057,663100.0
2007-08-22 10:45:00,24.54,24.6,24.53,24.56,597800.0,11.601,11.6294,11.5963,11.6105,597800.0
2007-08-22 10:50:00,24.56,24.6,24.56,24.57,484200.0,11.6105,11.6294,11.6105,11.6152,484200.0
2007-08-22 10:55:00,24.57,24.57,24.54,24.55,438900.0,11.6152,11.6152,11.601,11.6057,438900.0
2007-08-22 11:00:00,24.54,24.58,24.52,24.52,504000.0,11.601,11.6199,11.5916,11.5916,504000.0
2007-08-22 11:05:00,24.53,24.53,24.47,24.5,523800.0,11.5963,11.5963,11.5679,11.5821,523800.0
2007-08-22 11:10:00,24.5,24.55,24.49,24.54,513400.0,11.5821,11.6057,11.5774,11.601,513400.0
2007-08-22 11:15:00,24.53,24.54,24.49,24.53,1209600.0,11.5963,11.601,11.5774,11.5963,1209600.0
2007-08-22 11:20:00,24.54,24.54,24.49,24.51,246400.0,11.601,11.601,11.5774,11.5868,246400.0
2007-08-22 11:25:00,24.5,24.53,24.5,24.51,329400.0,11.5821,11.5963,11.5821,11.5868,329400.0
2007-08-22 11:30:00,24.51,24.52,24.49,24.5,357800.0,11.5868,11.5916,11.5774,11.5821,357800.0
2007-08-22 11:35:00,24.5,24.53,24.49,24.51,405700.0,11.5821,11.5963,11.5774,11.5868,405700.0
2007-08-22 11:40:00,24.52,24.52,24.5,24.51,243900.0,11.5916,11.5916,11.5821,11.5868,243900.0
2007-08-22 11:45:00,24.51,24.54,24.5,24.52,324600.0,11.5868,11.601,11.5821,11.5916,324600.0
2007-08-22 11:50:00,24.52,24.54,24.51,24.52,126300.0,11.5916,11.601,11.5868,11.5916,126300.0
2007-08-22 11:55:00,24.53,24.53,24.5,24.5,202000.0,11.5963,11.5963,11.5821,11.5821,202000.0
2007-08-22 12:00:00,24.5,24.52,24.49,24.51,134100.0,11.5821,11.5916,11.5774,11.5868,134100.0
2007-08-22 12:05:00,24.51,24.59,24.51,24.59,252900.0,11.5868,11.6246,11.5868,11.6246,252900.0
2007-08-22 12:10:00,24.59,24.59,24.54,24.55,596200.0,11.6246,11.6246,11.601,11.6057,596200.0
2007-08-22 12:15:00,24.55,24.56,24.54,24.56,203300.0,11.6057,11.6105,11.601,11.6105,203300.0
2007-08-22 12:20:00,24.55,24.56,24.52,24.53,304100.0,11.6057,11.6105,11.5916,11.5963,304100.0
2007-08-22 12:25:00,24.53,24.55,24.51,24.54,404300.0,11.5963,11.6057,11.5868,11.601,404300.0
2007-08-22 12:30:00,24.55,24.55,24.46,24.51,612200.0,11.6057,11.6057,11.5632,11.5868,612200.0
2007-08-22 12:35:00,24.5,24.53,24.47,24.53,306200.0,11.5821,11.5963,11.5679,11.5963,306200.0
2007-08-22 12:40:00,24.52,24.53,24.48,24.52,429400.0,11.5916,11.5963,11.5726,11.5916,429400.0
2007-08-22 12:45:00,24.51,24.55,24.51,24.53,317600.0,11.5868,11.6057,11.5868,11.5963,317600.0
2007-08-22 12:50:00,24.52,24.55,24.51,24.54,279700.0,11.5916,11.6057,11.5868,11.601,279700.0
2007-08-22 12:55:00,24.54,24.55,24.52,24.53,254400.0,11.601,11.6057,11.5916,11.5963,254400.0
2007-08-22 13:00:00,24.54,24.56,24.53,24.55,447500.0,11.601,11.6105,11.5963,11.6057,447500.0
2007-08-22 13:05:00,24.54,24.56,24.52,24.54,520700.0,11.601,11.6105,11.5916,11.601,520700.0
2007-08-22 13:10:00,24.54,24.56,24.54,24.54,177600.0,11.601,11.6105,11.601,11.601,177600.0
2007-08-22 13:15:00,24.54,24.55,24.53,24.54,308800.0,11.601,11.6057,11.5963,11.601,308800.0
2007-08-22 13:20:00,24.54,24.56,24.53,24.55,253100.0,11.601,11.6105,11.5963,11.6057,253100.0
2007-08-22 13:25:00,24.56,24.58,24.54,24.56,254400.0,11.6105,11.6199,11.601,11.6105,254400.0
2007-08-22 13:30:00,24.57,24.59,24.56,24.57,180700.0,11.6152,11.6246,11.6105,11.6152,180700.0
2007-08-22 13:35:00,24.57,24.58,24.55,24.55,315000.0,11.6152,11.6199,11.6057,11.6057,315000.0
2007-08-22 13:40:00,24.55,24.59,24.54,24.56,369000.0,11.6057,11.6246,11.601,11.6105,369000.0
2007-08-22 13:45:00,24.55,24.57,24.54,24.55,305600.0,11.6057,11.6152,11.601,11.6057,305600.0
2007-08-22 13:50:00,24.56,24.57,24.55,24.55,310900.0,11.6105,11.6152,11.6057,11.6057,310900.0
2007-08-22 13:55:00,24.55,24.58,24.55,24.56,305500.0,11.6057,11.6199,11.6057,11.6105,305500.0
2007-08-22 14:00:00,24.56,24.57,24.55,24.56,352600.0,11.6105,11.6152,11.6057,11.6105,352600.0
2007-08-22 14:05:00,24.55,24.56,24.54,24.55,375500.0,11.6057,11.6105,11.601,11.6057,375500.0
2007-08-22 14:10:00,24.55,24.56,24.53,24.54,279600.0,11.6057,11.6105,11.5963,11.601,279600.0
2007-08-22 14:15:00,24.55,24.55,24.51,24.52,347600.0,11.6057,11.6057,11.5868,11.5916,347600.0
2007-08-22 14:20:00,24.52,24.53,24.5,24.5,395300.0,11.5916,11.5963,11.5821,11.5821,395300.0
2007-08-22 14:25:00,24.5,24.54,24.5,24.53,411000.0,11.5821,11.601,11.5821,11.5963,411000.0
2007-08-22 14:30:00,24.53,24.55,24.52,24.53,363700.0,11.5963,11.6057,11.5916,11.5963,363700.0
2007-08-22 14:35:00,24.53,24.54,24.51,24.52,319600.0,11.5963,11.601,11.5868,11.5916,319600.0
2007-08-22 14:40:00,24.52,24.55,24.52,24.53,272300.0,11.5916,11.6057,11.5916,11.5963,272300.0
2007-08-22 14:45:00,24.54,24.55,24.53,24.53,259100.0,11.601,11.6057,11.5963,11.5963,259100.0
2007-08-22 14:50:00,24.54,24.56,24.53,24.54,490000.0,11.601,11.6105,11.5963,11.601,490000.0
2007-08-22 14:55:00,24.55,24.56,24.54,24.56,221900.0,11.6057,11.6105,11.601,11.6105,221900.0
2007-08-22 15:00:00,24.56,24.56,24.54,24.55,439300.0,11.6105,11.6105,11.601,11.6057,439300.0
2007-08-22 15:05:00,24.56,24.56,24.54,24.55,280400.0,11.6105,11.6105,11.601,11.6057,280400.0
2007-08-22 15:10:00,24.54,24.56,24.54,24.56,330800.0,11.601,11.6105,11.601,11.6105,330800.0
2007-08-22 15:15:00,24.55,24.62,24.55,24.62,1018200.0,11.6057,11.6388,11.6057,11.6388,1018200.0
2007-08-22 15:20:00,24.62,24.65,24.6,24.6,972900.0,11.6388,11.653,11.6294,11.6294,972900.0
2007-08-22 15:25:00,24.6,24.63,24.6,24.62,344500.0,11.6294,11.6436,11.6294,11.6388,344500.0
2007-08-22 15:30:00,24.62,24.64,24.6,24.63,700800.0,11.6388,11.6483,11.6294,11.6436,700800.0
2007-08-22 15:35:00,24.63,24.65,24.62,24.64,737000.0,11.6436,11.653,11.6388,11.6483,737000.0
2007-08-22 15:40:00,24.65,24.65,24.6,24.63,932100.0,11.653,11.653,11.6294,11.6436,932100.0
2007-08-22 15:45:00,24.63,24.67,24.63,24.65,944900.0,11.6436,11.6625,11.6436,11.653,944900.0
2007-08-22 15:50:00,24.65,24.66,24.61,24.65,1023300.0,11.653,11.6577,11.6341,11.653,1023300.0
2007-08-22 15:55:00,24.64,24.67,24.62,24.66,1010300.0,11.6483,11.6625,11.6388,11.6577,1010300.0
2007-08-23 09:30:00,24.74,24.87,24.67,24.86,1080000.0,11.6956,11.757,11.6625,11.7523,1080000.0
2007-08-23 09:35:00,24.87,24.88,24.76,24.84,739800.0,11.757,11.7617,11.705,11.7428,739800.0
2007-08-23 09:40:00,24.85,24.85,24.78,24.78,632700.0,11.7476,11.7476,11.7145,11.7145,632700.0
2007-08-23 09:45:00,24.78,24.8,24.76,24.77,243300.0,11.7145,11.7239,11.705,11.7097,243300.0
2007-08-23 09:50:00,24.77,24.78,24.68,24.68,436400.0,11.7097,11.7145,11.6672,11.6672,436400.0
2007-08-23 09:55:00,24.69,24.73,24.68,24.72,572800.0,11.6719,11.6908,11.6672,11.6861,572800.0
2007-08-23 10:00:00,24.73,24.74,24.68,24.7,600400.0,11.6908,11.6956,11.6672,11.6766,600400.0
2007-08-23 10:05:00,24.69,24.74,24.69,24.7,409400.0,11.6719,11.6956,11.6719,11.6766,409400.0
2007-08-23 10:10:00,24.7,24.73,24.69,24.7,437600.0,11.6766,11.6908,11.6719,11.6766,437600.0
2007-08-23 10:15:00,24.7,24.71,24.66,24.68,419800.0,11.6766,11.6814,11.6577,11.6672,419800.0
2007-08-23 10:20:00,24.67,24.69,24.66,24.67,425000.0,11.6625,11.6719,11.6577,11.6625,425000.0
2007-08-23 10:25:00,24.66,24.67,24.59,24.61,376200.0,11.6577,11.6625,11.6246,11.6341,376200.0
2007-08-23 10:30:00,24.6,24.67,24.59,24.67,347200.0,11.6294,11.6625,11.6246,11.6625,347200.0
2007-08-23 10:35:00,24.67,24.71,24.64,24.71,367100.0,11.6625,11.6814,11.6483,11.6814,367100.0
2007-08-23 10:40:00,24.72,24.72,24.67,24.68,403600.0,11.6861,11.6861,11.6625,11.6672,403600.0
2007-08-23 10:45:00,24.68,24.69,24.66,24.68,385500.0,11.6672,11.6719,11.6577,11.6672,385500.0
2007-08-23 10:50:00,24.69,24.7,24.67,24.7,182100.0,11.6719,11.6766,11.6625,11.6766,182100.0
2007-08-23 10:55:00,24.69,24.71,24.69,24.7,216300.0,11.6719,11.6814,11.6719,11.6766,216300.0
2007-08-23 11:00:00,24.7,24.71,24.67,24.67,413600.0,11.6766,11.6814,11.6625,11.6625,413600.0
2007-08-23 11:05:00,24.67,24.67,24.64,24.66,382900.0,11.6625,11.6625,11.6483,11.6577,382900.0
2007-08-23 11:10:00,24.66,24.66,24.59,24.6,465200.0,11.6577,11.6577,11.6246,11.6294,465200.0
2007-08-23 11:15:00,24.6,24.62,24.59,24.62,279400.0,11.6294,11.6388,11.6246,11.6388,279400.0
2007-08-23 11:20:00,24.61,24.64,24.59,24.63,382900.0,11.6341,11.6483,11.6246,11.6436,382900.0
2007-08-23 11:25:00,24.63,24.64,24.59,24.6,407700.0,11.6436,11.6483,11.6246,11.6294,407700.0
2007-08-23 11:30:00,24.6,24.6,24.55,24.56,424500.0,11.6294,11.6294,11.6057,11.6105,424500.0
2007-08-23 11:35:00,24.57,24.57,24.51,24.53,381600.0,11.6152,11.6152,11.5868,11.5963,381600.0
2007-08-23 11:40:00,24.52,24.55,24.52,24.52,223300.0,11.5916,11.6057,11.5916,11.5916,223300.0
2007-08-23 11:45:00,24.51,24.54,24.51,24.51,295700.0,11.5868,11.601,11.5868,11.5868,295700.0
2007-08-23 11:50:00,24.51,24.51,24.46,24.49,373000.0,11.5868,11.5868,11.5632,11.5774,373000.0
2007-08-23 11:55:00,24.48,24.49,24.46,24.46,279800.0,11.5726,11.5774,11.5632,11.5632,279800.0
2007-08-23 12:00:00,24.47,24.5,24.46,24.49,187100.0,11.5679,11.5821,11.5632,11.5774,187100.0
2007-08-23 12:05:00,24.48,24.54,24.48,24.51,336000.0,11.5726,11.601,11.5726,11.5868,336000.0
2007-08-23 12:10:00,24.51,24.54,24.49,24.5,244000.0,11.5868,11.601,11.5774,11.5821,244000.0
2007-08-23 12:15:00,24.49,24.53,24.49,24.5,161700.0,11.5774,11.5963,11.5774,11.5821,161700.0
2007-08-23 12:20:00,24.51,24.53,24.5,24.52,234400.0,11.5868,11.5963,11.5821,11.5916,234400.0
2007-08-23 12:25:00,24.52,24.53,24.49,24.51,207300.0,11.5916,11.5963,11.5774,11.5868,207300.0
2007-08-23 12:30:00,24.51,24.53,24.5,24.5,192000.0,11.5868,11.5963,11.5821,11.5821,192000.0
2007-08-23 12:35:00,24.51,24.53,24.5,24.53,198000.0,11.5868,11.5963,11.5821,11.5963,198000.0
2007-08-23 12:40:00,24.53,24.54,24.5,24.5,344500.0,11.5963,11.601,11.5821,11.5821,344500.0
2007-08-23 12:45:00,24.51,24.52,24.5,24.52,284000.0,11.5868,11.5916,11.5821,11.5916,284000.0
2007-08-23 12:50:00,24.52,24.53,24.48,24.5,466800.0,11.5916,11.5963,11.5726,11.5821,466800.0
2007-08-23 12:55:00,24.5,24.5,24.46,24.5,353600.0,11.5821,11.5821,11.5632,11.5821,353600.0
2007-08-23 13:00:00,24.5,24.51,24.48,24.5,458900.0,11.5821,11.5868,11.5726,11.5821,458900.0
2007-08-23 13:05:00,24.5,24.54,24.5,24.53,235800.0,11.5821,11.601,11.5821,11.5963,235800.0
2007-08-23 13:10:00,24.53,24.57,24.52,24.55,256600.0,11.5963,11.6152,11.5916,11.6057,256600.0
2007-08-23 13:15:00,24.56,24.58,24.54,24.55,327600.0,11.6105,11.6199,11.601,11.6057,327600.0
2007-08-23 13:20:00,24.54,24.56,24.52,24.53,344500.0,11.601,11.6105,11.5916,11.5963,344500.0
2007-08-23 13:25:00,24.53,24.54,24.5,24.54,298100.0,11.5963,11.601,11.5821,11.601,298100.0
2007-08-23 13:30:00,24.54,24.56,24.53,24.54,303300.0,11.601,11.6105,11.5963,11.601,303300.0
2007-08-23 13:35:00,24.55,24.58,24.53,24.54,337000.0,11.6057,11.6199,11.5963,11.601,337000.0
2007-08-23 13:40:00,24.54,24.6,24.53,24.6,262800.0,11.601,11.6294,11.5963,11.6294,262800.0
2007-08-23 13:45:00,24.59,24.59,24.56,24.57,187000.0,11.6246,11.6246,11.6105,11.6152,187000.0
2007-08-23 13:50:00,24.58,24.58,24.55,24.56,192400.0,11.6199,11.6199,11.6057,11.6105,192400.0
2007-08-23 13:55:00,24.57,24.6,24.55,24.6,252600.0,11.6152,11.6294,11.6057,11.6294,252600.0
2007-08-23 14:00:00,24.6,24.6,24.57,24.59,250100.0,11.6294,11.6294,11.6152,11.6246,250100.0
2007-08-23 14:05:00,24.59,24.62,24.58,24.61,457200.0,11.6246,11.6388,11.6199,11.6341,457200.0
2007-08-23 14:10:00,24.62,24.64,24.59,24.64,510300.0,11.6388,11.6483,11.6246,11.6483,510300.0
2007-08-23 14:15:00,24.63,24.64,24.61,24.63,322900.0,11.6436,11.6483,11.6341,11.6436,322900.0
2007-08-23 14:20:00,24.64,24.65,24.62,24.62,261200.0,11.6483,11.653,11.6388,11.6388,261200.0
2007-08-23 14:25:00,24.62,24.64,24.62,24.62,257600.0,11.6388,11.6483,11.6388,11.6388,257600.0
2007-08-23 14:30:00,24.62,24.63,24.62,24.63,126300.0,11.6388,11.6436,11.6388,11.6436,126300.0
2007-08-23 14:35:00,24.63,24.63,24.59,24.59,202100.0,11.6436,11.6436,11.6246,11.6246,202100.0
2007-08-23 14:40:00,24.59,24.6,24.52,24.54,551200.0,11.6246,11.6294,11.5916,11.601,551200.0
2007-08-23 14:45:00,24.55,24.56,24.51,24.53,442300.0,11.6057,11.6105,11.5868,11.5963,442300.0
2007-08-23 14:50:00,24.52,24.55,24.51,24.54,285600.0,11.5916,11.6057,11.5868,11.601,285600.0
2007-08-23 14:55:00,24.54,24.54,24.51,24.54,541400.0,11.601,11.601,11.5868,11.601,541400.0
2007-08-23 15:00:00,24.53,24.55,24.51,24.52,347900.0,11.5963,11.6057,11.5868,11.5916,347900.0
2007-08-23 15:05:00,24.52,24.53,24.5,24.5,470600.0,11.5916,11.5963,11.5821,11.5821,470600.0
2007-08-23 15:10:00,24.5,24.54,24.5,24.52,510900.0,11.5821,11.601,11.5821,11.5916,510900.0
2007-08-23 15:15:00,24.52,24.55,24.51,24.52,651100.0,11.5916,11.6057,11.5868,11.5916,651100.0
2007-08-23 15:20:00,24.52,24.57,24.52,24.56,698500.0,11.5916,11.6152,11.5916,11.6105,698500.0
2007-08-23 15:25:00,24.56,24.57,24.53,24.53,721700.0,11.6105,11.6152,11.5963,11.5963,721700.0
2007-08-23 15:30:00,24.53,24.56,24.53,24.54,379900.0,11.5963,11.6105,11.5963,11.601,379900.0
2007-08-23 15:35:00,24.54,24.55,24.5,24.53,423800.0,11.601,11.6057,11.5821,11.5963,423800.0
2007-08-23 15:40:00,24.53,24.58,24.53,24.57,674300.0,11.5963,11.6199,11.5963,11.6152,674300.0
2007-08-23 15:45:00,24.57,24.6,24.55,24.6,573700.0,11.6152,11.6294,11.6057,11.6294,573700.0
2007-08-23 15:50:00,24.59,24.62,24.59,24.6,603900.0,11.6246,11.6388,11.6246,11.6294,603900.0
2007-08-23 15:55:00,24.6,24.62,24.58,24.61,761200.0,11.6294,11.6388,11.6199,11.6341,761200.0
2007-08-24 09:30:00,24.52,24.68,24.5,24.53,687000.0,11.5916,11.6672,11.5821,11.5963,687000.0
2007-08-24 09:35:00,24.53,24.58,24.53,24.57,358200.0,11.5963,11.6199,11.5963,11.6152,358200.0
2007-08-24 09:40:00,24.57,24.68,24.57,24.65,538300.0,11.6152,11.6672,11.6152,11.653,538300.0
2007-08-24 09:45:00,24.65,24.68,24.59,24.66,432600.0,11.653,11.6672,11.6246,11.6577,432600.0
2007-08-24 09:50:00,24.66,24.66,24.6,24.61,372700.0,11.6577,11.6577,11.6294,11.6341,372700.0
2007-08-24 09:55:00,24.61,24.64,24.59,24.63,454200.0,11.6341,11.6483,11.6246,11.6436,454200.0
2007-08-24 10:00:00,24.64,24.68,24.63,24.65,606000.0,11.6483,11.6672,11.6436,11.653,606000.0
2007-08-24 10:05:00,24.65,24.67,24.62,24.63,490900.0,11.653,11.6625,11.6388,11.6436,490900.0
2007-08-24 10:10:00,24.63,24.65,24.61,24.62,414900.0,11.6436,11.653,11.6341,11.6388,414900.0
2007-08-24 10:15:00,24.62,24.63,24.57,24.57,424600.0,11.6388,11.6436,11.6152,11.6152,424600.0
2007-08-24 10:20:00,24.57,24.6,24.56,24.58,449400.0,11.6152,11.6294,11.6105,11.6199,449400.0
2007-08-24 10:25:00,24.57,24.58,24.55,24.56,216300.0,11.6152,11.6199,11.6057,11.6105,216300.0
2007-08-24 10:30:00,24.56,24.57,24.54,24.56,288000.0,11.6105,11.6152,11.601,11.6105,288000.0
2007-08-24 10:35:00,24.56,24.58,24.55,24.57,255000.0,11.6105,11.6199,11.6057,11.6152,255000.0
2007-08-24 10:40:00,24.57,24.58,24.53,24.53,324000.0,11.6152,11.6199,11.5963,11.5963,324000.0
2007-08-24 10:45:00,24.53,24.55,24.53,24.53,254100.0,11.5963,11.6057,11.5963,11.5963,254100.0
2007-08-24 10:50:00,24.53,24.55,24.52,24.55,234600.0,11.5963,11.6057,11.5916,11.6057,234600.0
2007-08-24 10:55:00,24.55,24.55,24.52,24.53,395100.0,11.6057,11.6057,11.5916,11.5963,395100.0
2007-08-24 11:00:00,24.53,24.56,24.52,24.56,329000.0,11.5963,11.6105,11.5916,11.6105,329000.0
2007-08-24 11:05:00,24.56,24.57,24.53,24.55,464200.0,11.6105,11.6152,11.5963,11.6057,464200.0
2007-08-24 11:10:00,24.55,24.56,24.52,24.52,327000.0,11.6057,11.6105,11.5916,11.5916,327000.0
2007-08-24 11:15:00,24.52,24.54,24.51,24.52,492300.0,11.5916,11.601,11.5868,11.5916,492300.0
2007-08-24 11:20:00,24.52,24.53,24.51,24.52,305100.0,11.5916,11.5963,11.5868,11.5916,305100.0
2007-08-24 11:25:00,24.53,24.54,24.52,24.52,246800.0,11.5963,11.601,11.5916,11.5916,246800.0
2007-08-24 11:30:00,24.53,24.54,24.52,24.52,295300.0,11.5963,11.601,11.5916,11.5916,295300.0
2007-08-24 11:35:00,24.52,24.53,24.52,24.52,285700.0,11.5916,11.5963,11.5916,11.5916,285700.0
2007-08-24 11:40:00,24.53,24.54,24.51,24.52,282900.0,11.5963,11.601,11.5868,11.5916,282900.0
2007-08-24 11:45:00,24.53,24.55,24.52,24.54,419100.0,11.5963,11.6057,11.5916,11.601,419100.0
2007-08-24 11:50:00,24.55,24.57,24.54,24.55,383000.0,11.6057,11.6152,11.601,11.6057,383000.0
2007-08-24 11:55:00,24.55,24.58,24.55,24.58,280600.0,11.6057,11.6199,11.6057,11.6199,280600.0
2007-08-24 12:00:00,24.58,24.59,24.55,24.56,314500.0,11.6199,11.6246,11.6057,11.6105,314500.0
2007-08-24 12:05:00,24.56,24.6,24.55,24.58,405200.0,11.6105,11.6294,11.6057,11.6199,405200.0
2007-08-24 12:10:00,24.58,24.59,24.55,24.58,251100.0,11.6199,11.6246,11.6057,11.6199,251100.0
2007-08-24 12:15:00,24.58,24.59,24.55,24.59,453300.0,11.6199,11.6246,11.6057,11.6246,453300.0
2007-08-24 12:20:00,24.59,24.64,24.58,24.62,727100.0,11.6246,11.6483,11.6199,11.6388,727100.0
2007-08-24 12:25:00,24.63,24.63,24.6,24.61,268500.0,11.6436,11.6436,11.6294,11.6341,268500.0
2007-08-24 12:30:00,24.61,24.63,24.6,24.62,206000.0,11.6341,11.6436,11.6294,11.6388,206000.0
2007-08-24 12:35:00,24.63,24.63,24.61,24.62,285400.0,11.6436,11.6436,11.6341,11.6388,285400.0
2007-08-24 12:40:00,24.63,24.64,24.61,24.63,336900.0,11.6436,11.6483,11.6341,11.6436,336900.0
2007-08-24 12:45:00,24.63,24.64,24.62,24.63,264700.0,11.6436,11.6483,11.6388,11.6436,264700.0
2007-08-24 12:50:00,24.63,24.65,24.62,24.64,306500.0,11.6436,11.653,11.6388,11.6483,306500.0
2007-08-24 12:55:00,24.64,24.64,24.62,24.62,216600.0,11.6483,11.6483,11.6388,11.6388,216600.0
2007-08-24 13:00:00,24.63,24.65,24.62,24.64,147800.0,11.6436,11.653,11.6388,11.6483,147800.0
2007-08-24 13:05:00,24.63,24.64,24.62,24.63,266800.0,11.6436,11.6483,11.6388,11.6436,266800.0
2007-08-24 13:10:00,24.63,24.67,24.62,24.67,409700.0,11.6436,11.6625,11.6388,11.6625,409700.0
2007-08-24 13:15:00,24.67,24.68,24.66,24.66,203500.0,11.6625,11.6672,11.6577,11.6577,203500.0
2007-08-24 13:20:00,24.66,24.66,24.63,24.65,203800.0,11.6577,11.6577,11.6436,11.653,203800.0
2007-08-24 13:25:00,24.65,24.66,24.63,24.64,227000.0,11.653,11.6577,11.6436,11.6483,227000.0
2007-08-24 13:30:00,24.64,24.64,24.6,24.6,179100.0,11.6483,11.6483,11.6294,11.6294,179100.0
2007-08-24 13:35:00,24.6,24.62,24.6,24.62,288900.0,11.6294,11.6388,11.6294,11.6388,288900.0
2007-08-24 13:40:00,24.62,24.64,24.62,24.62,160100.0,11.6388,11.6483,11.6388,11.6388,160100.0
2007-08-24 13:45:00,24.62,24.64,24.62,24.64,101600.0,11.6388,11.6483,11.6388,11.6483,101600.0
2007-08-24 13:50:00,24.64,24.64,24.62,24.62,153100.0,11.6483,11.6483,11.6388,11.6388,153100.0
2007-08-24 13:55:00,24.63,24.65,24.62,24.64,242700.0,11.6436,11.653,11.6388,11.6483,242700.0
2007-08-24 14:00:00,24.65,24.65,24.63,24.64,236500.0,11.653,11.653,11.6436,11.6483,236500.0
2007-08-24 14:05:00,24.64,24.67,24.63,24.66,228200.0,11.6483,11.6625,11.6436,11.6577,228200.0
2007-08-24 14:10:00,24.66,24.67,24.65,24.65,177600.0,11.6577,11.6625,11.653,11.653,177600.0
2007-08-24 14:15:00,24.65,24.67,24.65,24.66,194500.0,11.653,11.6625,11.653,11.6577,194500.0
2007-08-24 14:20:00,24.66,24.7,24.66,24.7,299200.0,11.6577,11.6766,11.6577,11.6766,299200.0
2007-08-24 14:25:00,24.7,24.7,24.67,24.68,394900.0,11.6766,11.6766,11.6625,11.6672,394900.0
2007-08-24 14:30:00,24.69,24.7,24.68,24.7,238500.0,11.6719,11.6766,11.6672,11.6766,238500.0
2007-08-24 14:35:00,24.7,24.71,24.69,24.69,234900.0,11.6766,11.6814,11.6719,11.6719,234900.0
2007-08-24 14:40:00,24.7,24.7,24.68,24.69,209200.0,11.6766,11.6766,11.6672,11.6719,209200.0
2007-08-24 14:45:00,24.7,24.75,24.69,24.75,282300.0,11.6766,11.7003,11.6719,11.7003,282300.0
2007-08-24 14:50:00,24.75,24.79,24.74,24.79,480800.0,11.7003,11.7192,11.6956,11.7192,480800.0
2007-08-24 14:55:00,24.78,24.8,24.77,24.79,333300.0,11.7145,11.7239,11.7097,11.7192,333300.0
2007-08-24 15:00:00,24.79,24.79,24.74,24.77,362200.0,11.7192,11.7192,11.6956,11.7097,362200.0
2007-08-24 15:05:00,24.76,24.77,24.72,24.73,249500.0,11.705,11.7097,11.6861,11.6908,249500.0
2007-08-24 15:10:00,24.74,24.76,24.72,24.76,300400.0,11.6956,11.705,11.6861,11.705,300400.0
2007-08-24 15:15:00,24.76,24.76,24.73,24.75,336700.0,11.705,11.705,11.6908,11.7003,336700.0
2007-08-24 15:20:00,24.75,24.75,24.69,24.7,287500.0,11.7003,11.7003,11.6719,11.6766,287500.0
2007-08-24 15:25:00,24.69,24.75,24.69,24.73,397300.0,11.6719,11.7003,11.6719,11.6908,397300.0
2007-08-24 15:30:00,24.74,24.83,24.73,24.81,861700.0,11.6956,11.7381,11.6908,11.7286,861700.0
2007-08-24 15:35:00,24.81,24.82,24.77,24.81,537700.0,11.7286,11.7334,11.7097,11.7286,537700.0
2007-08-24 15:40:00,24.81,24.82,24.76,24.78,928700.0,11.7286,11.7334,11.705,11.7145,928700.0
2007-08-24 15:45:00,24.77,24.8,24.77,24.79,624700.0,11.7097,11.7239,11.7097,11.7192,624700.0
2007-08-24 15:50:00,24.78,24.8,24.76,24.76,598300.0,11.7145,11.7239,11.705,11.705,598300.0
2007-08-24 15:55:00,24.77,24.78,24.75,24.77,930800.0,11.7097,11.7145,11.7003,11.7097,930800.0
2007-08-27 09:30:00,24.73,24.73,24.66,24.7,779400.0,11.6908,11.6908,11.6577,11.6766,779400.0
2007-08-27 09:35:00,24.7,24.74,24.68,24.69,414700.0,11.6766,11.6956,11.6672,11.6719,414700.0
2007-08-27 09:40:00,24.69,24.71,24.67,24.7,314600.0,11.6719,11.6814,11.6625,11.6766,314600.0
2007-08-27 09:45:00,24.71,24.72,24.69,24.7,216600.0,11.6814,11.6861,11.6719,11.6766,216600.0
2007-08-27 09:50:00,24.7,24.71,24.67,24.7,342500.0,11.6766,11.6814,11.6625,11.6766,342500.0
2007-08-27 09:55:00,24.71,24.74,24.7,24.72,375900.0,11.6814,11.6956,11.6766,11.6861,375900.0
2007-08-27 10:00:00,24.72,24.75,24.7,24.73,368100.0,11.6861,11.7003,11.6766,11.6908,368100.0
2007-08-27 10:05:00,24.73,24.74,24.7,24.72,398300.0,11.6908,11.6956,11.6766,11.6861,398300.0
2007-08-27 10:10:00,24.71,24.73,24.7,24.72,257000.0,11.6814,11.6908,11.6766,11.6861,257000.0
2007-08-27 10:15:00,24.72,24.74,24.71,24.74,189500.0,11.6861,11.6956,11.6814,11.6956,189500.0
2007-08-27 10:20:00,24.74,24.75,24.73,24.73,329200.0,11.6956,11.7003,11.6908,11.6908,329200.0
2007-08-27 10:25:00,24.73,24.77,24.73,24.74,668900.0,11.6908,11.7097,11.6908,11.6956,668900.0
2007-08-27 10:30:00,24.74,24.74,24.72,24.74,264600.0,11.6956,11.6956,11.6861,11.6956,264600.0
2007-08-27 10:35:00,24.74,24.74,24.72,24.74,318700.0,11.6956,11.6956,11.6861,11.6956,318700.0
2007-08-27 10:40:00,24.74,24.75,24.73,24.73,164700.0,11.6956,11.7003,11.6908,11.6908,164700.0
2007-08-27 10:45:00,24.74,24.77,24.73,24.76,219900.0,11.6956,11.7097,11.6908,11.705,219900.0
2007-08-27 10:50:00,24.77,24.8,24.76,24.78,298500.0,11.7097,11.7239,11.705,11.7145,298500.0
2007-08-27 10:55:00,24.78,24.8,24.78,24.79,284500.0,11.7145,11.7239,11.7145,11.7192,284500.0
2007-08-27 11:00:00,24.78,24.79,24.77,24.77,200200.0,11.7145,11.7192,11.7097,11.7097,200200.0
2007-08-27 11:05:00,24.78,24.79,24.77,24.79,408400.0,11.7145,11.7192,11.7097,11.7192,408400.0
2007-08-27 11:10:00,24.78,24.8,24.78,24.78,264500.0,11.7145,11.7239,11.7145,11.7145,264500.0
2007-08-27 11:15:00,24.78,24.79,24.77,24.77,176700.0,11.7145,11.7192,11.7097,11.7097,176700.0
2007-08-27 11:20:00,24.77,24.79,24.75,24.78,343700.0,11.7097,11.7192,11.7003,11.7145,343700.0
2007-08-27 11:25:00,24.79,24.81,24.78,24.79,411900.0,11.7192,11.7286,11.7145,11.7192,411900.0
2007-08-27 11:30:00,24.79,24.82,24.77,24.79,466600.0,11.7192,11.7334,11.7097,11.7192,466600.0
2007-08-27 11:35:00,24.79,24.79,24.77,24.78,199600.0,11.7192,11.7192,11.7097,11.7145,199600.0
2007-08-27 11:40:00,24.77,24.78,24.76,24.76,97600.0,11.7097,11.7145,11.705,11.705,97600.0
2007-08-27 11:45:00,24.76,24.79,24.76,24.78,103000.0,11.705,11.7192,11.705,11.7145,103000.0
2007-08-27 11:50:00,24.78,24.8,24.78,24.8,108200.0,11.7145,11.7239,11.7145,11.7239,108200.0
2007-08-27 11:55:00,24.8,24.81,24.79,24.79,337700.0,11.7239,11.7286,11.7192,11.7192,337700.0
2007-08-27 12:00:00,24.8,24.8,24.78,24.78,185600.0,11.7239,11.7239,11.7145,11.7145,185600.0
2007-08-27 12:05:00,24.78,24.79,24.77,24.77,148900.0,11.7145,11.7192,11.7097,11.7097,148900.0
2007-08-27 12:10:00,24.78,24.8,24.77,24.8,261700.0,11.7145,11.7239,11.7097,11.7239,261700.0
2007-08-27 12:15:00,24.8,24.85,24.8,24.83,356400.0,11.7239,11.7476,11.7239,11.7381,356400.0
2007-08-27 12:20:00,24.84,24.84,24.82,24.83,126900.0,11.7428,11.7428,11.7334,11.7381,126900.0
2007-08-27 12:25:00,24.83,24.84,24.82,24.83,233900.0,11.7381,11.7428,11.7334,11.7381,233900.0
2007-08-27 12:30:00,24.83,24.83,24.82,24.82,90900.0,11.7381,11.7381,11.7334,11.7334,90900.0
2007-08-27 12:35:00,24.82,24.84,24.82,24.82,249600.0,11.7334,11.7428,11.7334,11.7334,249600.0
2007-08-27 12:40:00,24.82,24.83,24.82,24.83,42600.0,11.7334,11.7381,11.7334,11.7381,42600.0
2007-08-27 12:45:00,24.83,24.83,24.81,24.82,179000.0,11.7381,11.7381,11.7286,11.7334,179000.0
2007-08-27 12:50:00,24.82,24.82,24.8,24.81,114000.0,11.7334,11.7334,11.7239,11.7286,114000.0
2007-08-27 12:55:00,24.81,24.81,24.77,24.77,341900.0,11.7286,11.7286,11.7097,11.7097,341900.0
2007-08-27 13:00:00,24.78,24.79,24.77,24.77,200100.0,11.7145,11.7192,11.7097,11.7097,200100.0
2007-08-27 13:05:00,24.77,24.81,24.76,24.81,311600.0,11.7097,11.7286,11.705,11.7286,311600.0
2007-08-27 13:10:00,24.8,24.81,24.8,24.81,81000.0,11.7239,11.7286,11.7239,11.7286,81000.0
2007-08-27 13:15:00,24.8,24.81,24.8,24.8,85000.0,11.7239,11.7286,11.7239,11.7239,85000.0
2007-08-27 13:20:00,24.8,24.81,24.79,24.79,178600.0,11.7239,11.7286,11.7192,11.7192,178600.0
2007-08-27 13:25:00,24.8,24.82,24.79,24.81,156900.0,11.7239,11.7334,11.7192,11.7286,156900.0
2007-08-27 13:30:00,24.81,24.82,24.8,24.8,142300.0,11.7286,11.7334,11.7239,11.7239,142300.0
2007-08-27 13:35:00,24.8,24.81,24.77,24.78,300800.0,11.7239,11.7286,11.7097,11.7145,300800.0
2007-08-27 13:40:00,24.77,24.79,24.77,24.78,118300.0,11.7097,11.7192,11.7097,11.7145,118300.0
2007-08-27 13:45:00,24.79,24.79,24.78,24.78,158400.0,11.7192,11.7192,11.7145,11.7145,158400.0
2007-08-27 13:50:00,24.78,24.79,24.74,24.74,363300.0,11.7145,11.7192,11.6956,11.6956,363300.0
2007-08-27 13:55:00,24.74,24.77,24.73,24.75,691200.0,11.6956,11.7097,11.6908,11.7003,691200.0
2007-08-27 14:00:00,24.75,24.78,24.75,24.78,243900.0,11.7003,11.7145,11.7003,11.7145,243900.0
2007-08-27 14:05:00,24.77,24.8,24.77,24.79,502400.0,11.7097,11.7239,11.7097,11.7192,502400.0
2007-08-27 14:10:00,24.79,24.81,24.79,24.81,207600.0,11.7192,11.7286,11.7192,11.7286,207600.0
2007-08-27 14:15:00,24.8,24.81,24.78,24.79,243000.0,11.7239,11.7286,11.7145,11.7192,243000.0
2007-08-27 14:20:00,24.79,24.8,24.78,24.78,182100.0,11.7192,11.7239,11.7145,11.7145,182100.0
2007-08-27 14:25:00,24.78,24.81,24.78,24.81,410300.0,11.7145,11.7286,11.7145,11.7286,410300.0
2007-08-27 14:30:00,24.8,24.82,24.8,24.8,316600.0,11.7239,11.7334,11.7239,11.7239,316600.0
2007-08-27 14:35:00,24.81,24.85,24.79,24.84,481000.0,11.7286,11.7476,11.7192,11.7428,481000.0
2007-08-27 14:40:00,24.84,24.84,24.83,24.83,287300.0,11.7428,11.7428,11.7381,11.7381,287300.0
2007-08-27 14:45:00,24.83,24.84,24.8,24.8,405600.0,11.7381,11.7428,11.7239,11.7239,405600.0
2007-08-27 14:50:00,24.81,24.81,24.8,24.81,127100.0,11.7286,11.7286,11.7239,11.7286,127100.0
2007-08-27 14:55:00,24.8,24.82,24.79,24.8,431100.0,11.7239,11.7334,11.7192,11.7239,431100.0
2007-08-27 15:00:00,24.8,24.83,24.79,24.83,383100.0,11.7239,11.7381,11.7192,11.7381,383100.0
2007-08-27 15:05:00,24.82,24.85,24.82,24.84,373600.0,11.7334,11.7476,11.7334,11.7428,373600.0
2007-08-27 15:10:00,24.83,24.84,24.82,24.82,156100.0,11.7381,11.7428,11.7334,11.7334,156100.0
2007-08-27 15:15:00,24.82,24.83,24.79,24.8,340500.0,11.7334,11.7381,11.7192,11.7239,340500.0
2007-08-27 15:20:00,24.81,24.81,24.78,24.79,331200.0,11.7286,11.7286,11.7145,11.7192,331200.0
2007-08-27 15:25:00,24.78,24.8,24.78,24.79,523300.0,11.7145,11.7239,11.7145,11.7192,523300.0
2007-08-27 15:30:00,24.79,24.83,24.79,24.82,398000.0,11.7192,11.7381,11.7192,11.7334,398000.0
2007-08-27 15:35:00,24.83,24.83,24.8,24.81,424700.0,11.7381,11.7381,11.7239,11.7286,424700.0
2007-08-27 15:40:00,24.81,24.83,24.78,24.82,802900.0,11.7286,11.7381,11.7145,11.7334,802900.0
2007-08-27 15:45:00,24.82,24.83,24.81,24.83,448100.0,11.7334,11.7381,11.7286,11.7381,448100.0
2007-08-27 15:50:00,24.83,24.83,24.76,24.77,858200.0,11.7381,11.7381,11.705,11.7097,858200.0
2007-08-27 15:55:00,24.76,24.77,24.7,24.74,1096200.0,11.705,11.7097,11.6766,11.6956,1096200.0
2007-08-28 09:30:00,24.66,24.71,24.65,24.69,635400.0,11.6577,11.6814,11.653,11.6719,635400.0
2007-08-28 09:35:00,24.69,24.71,24.68,24.68,418600.0,11.6719,11.6814,11.6672,11.6672,418600.0
2007-08-28 09:40:00,24.68,24.73,24.68,24.72,285800.0,11.6672,11.6908,11.6672,11.6861,285800.0
2007-08-28 09:45:00,24.73,24.74,24.71,24.72,402300.0,11.6908,11.6956,11.6814,11.6861,402300.0
2007-08-28 09:50:00,24.72,24.74,24.72,24.74,339400.0,11.6861,11.6956,11.6861,11.6956,339400.0
2007-08-28 09:55:00,24.74,24.76,24.73,24.75,394800.0,11.6956,11.705,11.6908,11.7003,394800.0
2007-08-28 10:00:00,24.74,24.79,24.74,24.77,484400.0,11.6956,11.7192,11.6956,11.7097,484400.0
2007-08-28 10:05:00,24.78,24.78,24.73,24.74,512000.0,11.7145,11.7145,11.6908,11.6956,512000.0
2007-08-28 10:10:00,24.74,24.77,24.74,24.75,676800.0,11.6956,11.7097,11.6956,11.7003,676800.0
2007-08-28 10:15:00,24.75,24.77,24.74,24.75,287800.0,11.7003,11.7097,11.6956,11.7003,287800.0
2007-08-28 10:20:00,24.75,24.78,24.74,24.75,483200.0,11.7003,11.7145,11.6956,11.7003,483200.0
2007-08-28 10:25:00,24.75,24.76,24.73,24.73,237400.0,11.7003,11.705,11.6908,11.6908,237400.0
2007-08-28 10:30:00,24.73,24.76,24.73,24.75,322700.0,11.6908,11.705,11.6908,11.7003,322700.0
2007-08-28 10:35:00,24.76,24.76,24.72,24.73,548100.0,11.705,11.705,11.6861,11.6908,548100.0
2007-08-28 10:40:00,24.73,24.75,24.71,24.71,364000.0,11.6908,11.7003,11.6814,11.6814,364000.0
2007-08-28 10:45:00,24.7,24.72,24.69,24.7,389600.0,11.6766,11.6861,11.6719,11.6766,389600.0
2007-08-28 10:50:00,24.69,24.7,24.67,24.67,451100.0,11.6719,11.6766,11.6625,11.6625,451100.0
2007-08-28 10:55:00,24.67,24.72,24.67,24.69,792700.0,11.6625,11.6861,11.6625,11.6719,792700.0
2007-08-28 11:00:00,24.69,24.7,24.68,24.68,409700.0,11.6719,11.6766,11.6672,11.6672,409700.0
2007-08-28 11:05:00,24.68,24.7,24.68,24.68,342100.0,11.6672,11.6766,11.6672,11.6672,342100.0
2007-08-28 11:10:00,24.68,24.74,24.68,24.74,1080800.0,11.6672,11.6956,11.6672,11.6956,1080800.0
2007-08-28 11:15:00,24.74,24.75,24.72,24.73,770400.0,11.6956,11.7003,11.6861,11.6908,770400.0
2007-08-28 11:20:00,24.74,24.74,24.7,24.7,265400.0,11.6956,11.6956,11.6766,11.6766,265400.0
2007-08-28 11:25:00,24.7,24.71,24.68,24.69,293400.0,11.6766,11.6814,11.6672,11.6719,293400.0
2007-08-28 11:30:00,24.69,24.7,24.68,24.69,182900.0,11.6719,11.6766,11.6672,11.6719,182900.0
2007-08-28 11:35:00,24.7,24.71,24.69,24.7,455200.0,11.6766,11.6814,11.6719,11.6766,455200.0
2007-08-28 11:40:00,24.69,24.72,24.69,24.69,386700.0,11.6719,11.6861,11.6719,11.6719,386700.0
2007-08-28 11:45:00,24.69,24.7,24.68,24.68,387700.0,11.6719,11.6766,11.6672,11.6672,387700.0
2007-08-28 11:50:00,24.68,24.7,24.68,24.7,357300.0,11.6672,11.6766,11.6672,11.6766,357300.0
2007-08-28 11:55:00,24.69,24.7,24.69,24.7,201000.0,11.6719,11.6766,11.6719,11.6766,201000.0
2007-08-28 12:00:00,24.69,24.71,24.69,24.7,538200.0,11.6719,11.6814,11.6719,11.6766,538200.0
2007-08-28 12:05:00,24.7,24.71,24.7,24.7,123900.0,11.6766,11.6814,11.6766,11.6766,123900.0
2007-08-28 12:10:00,24.7,24.71,24.7,24.7,141200.0,11.6766,11.6814,11.6766,11.6766,141200.0
2007-08-28 12:15:00,24.7,24.73,24.7,24.72,246700.0,11.6766,11.6908,11.6766,11.6861,246700.0
2007-08-28 12:20:00,24.72,24.72,24.69,24.7,348300.0,11.6861,11.6861,11.6719,11.6766,348300.0
2007-08-28 12:25:00,24.71,24.72,24.7,24.71,119100.0,11.6814,11.6861,11.6766,11.6814,119100.0
2007-08-28 12:30:00,24.71,24.73,24.71,24.72,162500.0,11.6814,11.6908,11.6814,11.6861,162500.0
2007-08-28 12:35:00,24.73,24.73,24.7,24.7,336700.0,11.6908,11.6908,11.6766,11.6766,336700.0
2007-08-28 12:40:00,24.71,24.71,24.7,24.7,185700.0,11.6814,11.6814,11.6766,11.6766,185700.0
2007-08-28 12:45:00,24.71,24.71,24.68,24.68,226200.0,11.6814,11.6814,11.6672,11.6672,226200.0
2007-08-28 12:50:00,24.68,24.69,24.68,24.68,306000.0,11.6672,11.6719,11.6672,11.6672,306000.0
2007-08-28 12:55:00,24.69,24.69,24.67,24.68,474800.0,11.6719,11.6719,11.6625,11.6672,474800.0
2007-08-28 13:00:00,24.68,24.7,24.68,24.69,661500.0,11.6672,11.6766,11.6672,11.6719,661500.0
2007-08-28 13:05:00,24.7,24.7,24.67,24.67,257100.0,11.6766,11.6766,11.6625,11.6625,257100.0
2007-08-28 13:10:00,24.67,24.68,24.66,24.66,575400.0,11.6625,11.6672,11.6577,11.6577,575400.0
2007-08-28 13:15:00,24.66,24.67,24.65,24.65,255800.0,11.6577,11.6625,11.653,11.653,255800.0
2007-08-28 13:20:00,24.65,24.66,24.64,24.65,449800.0,11.653,11.6577,11.6483,11.653,449800.0
2007-08-28 13:25:00,24.65,24.66,24.64,24.66,264900.0,11.653,11.6577,11.6483,11.6577,264900.0
2007-08-28 13:30:00,24.65,24.66,24.65,24.65,209900.0,11.653,11.6577,11.653,11.653,209900.0
2007-08-28 13:35:00,24.66,24.67,24.65,24.67,225500.0,11.6577,11.6625,11.653,11.6625,225500.0
2007-08-28 13:40:00,24.67,24.67,24.66,24.67,235400.0,11.6625,11.6625,11.6577,11.6625,235400.0
2007-08-28 13:45:00,24.66,24.67,24.66,24.67,255500.0,11.6577,11.6625,11.6577,11.6625,255500.0
2007-08-28 13:50:00,24.66,24.68,24.66,24.67,183900.0,11.6577,11.6672,11.6577,11.6625,183900.0
2007-08-28 13:55:00,24.67,24.7,24.67,24.69,242100.0,11.6625,11.6766,11.6625,11.6719,242100.0
2007-08-28 14:00:00,24.69,24.71,24.64,24.66,737300.0,11.6719,11.6814,11.6483,11.6577,737300.0
2007-08-28 14:05:00,24.65,24.69,24.63,24.67,676200.0,11.653,11.6719,11.6436,11.6625,676200.0
2007-08-28 14:10:00,24.67,24.7,24.66,24.66,636900.0,11.6625,11.6766,11.6577,11.6577,636900.0
2007-08-28 14:15:00,24.66,24.67,24.6,24.62,492900.0,11.6577,11.6625,11.6294,11.6388,492900.0
2007-08-28 14:20:00,24.62,24.64,24.61,24.63,584900.0,11.6388,11.6483,11.6341,11.6436,584900.0
2007-08-28 14:25:00,24.64,24.64,24.63,24.64,159900.0,11.6483,11.6483,11.6436,11.6483,159900.0
2007-08-28 14:30:00,24.63,24.65,24.63,24.64,556900.0,11.6436,11.653,11.6436,11.6483,556900.0
2007-08-28 14:35:00,24.63,24.64,24.58,24.59,952900.0,11.6436,11.6483,11.6199,11.6246,952900.0
2007-08-28 14:40:00,24.59,24.61,24.58,24.6,546100.0,11.6246,11.6341,11.6199,11.6294,546100.0
2007-08-28 14:45:00,24.6,24.61,24.58,24.59,385400.0,11.6294,11.6341,11.6199,11.6246,385400.0
2007-08-28 14:50:00,24.59,24.61,24.57,24.59,685700.0,11.6246,11.6341,11.6152,11.6246,685700.0
2007-08-28 14:55:00,24.59,24.61,24.58,24.61,566700.0,11.6246,11.6341,11.6199,11.6341,566700.0
2007-08-28 15:00:00,24.6,24.61,24.58,24.58,449400.0,11.6294,11.6341,11.6199,11.6199,449400.0
2007-08-28 15:05:00,24.58,24.59,24.54,24.55,534400.0,11.6199,11.6246,11.601,11.6057,534400.0
2007-08-28 15:10:00,24.55,24.57,24.54,24.56,326100.0,11.6057,11.6152,11.601,11.6105,326100.0
2007-08-28 15:15:00,24.56,24.58,24.56,24.57,368100.0,11.6105,11.6199,11.6105,11.6152,368100.0
2007-08-28 15:20:00,24.57,24.59,24.57,24.58,435000.0,11.6152,11.6246,11.6152,11.6199,435000.0
2007-08-28 15:25:00,24.58,24.59,24.58,24.58,374800.0,11.6199,11.6246,11.6199,11.6199,374800.0
2007-08-28 15:30:00,24.58,24.59,24.55,24.56,750900.0,11.6199,11.6246,11.6057,11.6105,750900.0
2007-08-28 15:35:00,24.56,24.57,24.5,24.5,918400.0,11.6105,11.6152,11.5821,11.5821,918400.0
2007-08-28 15:40:00,24.5,24.51,24.43,24.43,1499500.0,11.5821,11.5868,11.549,11.549,1499500.0
2007-08-28 15:45:00,24.43,24.44,24.35,24.39,1791900.0,11.549,11.5537,11.5112,11.5301,1791900.0
2007-08-28 15:50:00,24.4,24.48,24.39,24.45,2587900.0,11.5348,11.5726,11.5301,11.5585,2587900.0
2007-08-28 15:55:00,24.46,24.57,24.45,24.48,2651300.0,11.5632,11.6152,11.5585,11.5726,2651300.0
2007-08-29 09:30:00,24.55,24.67,24.54,24.56,483200.0,11.6057,11.6625,11.601,11.6105,483200.0
2007-08-29 09:35:00,24.56,24.56,24.5,24.51,287000.0,11.6105,11.6105,11.5821,11.5868,287000.0
2007-08-29 09:40:00,24.51,24.54,24.5,24.5,315600.0,11.5868,11.601,11.5821,11.5821,315600.0
2007-08-29 09:45:00,24.5,24.56,24.5,24.52,398900.0,11.5821,11.6105,11.5821,11.5916,398900.0
2007-08-29 09:50:00,24.53,24.53,24.4,24.4,821200.0,11.5963,11.5963,11.5348,11.5348,821200.0
2007-08-29 09:55:00,24.41,24.45,24.36,24.42,503700.0,11.5396,11.5585,11.5159,11.5443,503700.0
2007-08-29 10:00:00,24.43,24.47,24.42,24.46,444900.0,11.549,11.5679,11.5443,11.5632,444900.0
2007-08-29 10:05:00,24.45,24.47,24.31,24.31,768100.0,11.5585,11.5679,11.4923,11.4923,768100.0
2007-08-29 10:10:00,24.3,24.35,24.27,24.32,753800.0,11.4876,11.5112,11.4734,11.497,753800.0
2007-08-29 10:15:00,24.33,24.35,24.32,24.34,308600.0,11.5017,11.5112,11.497,11.5065,308600.0
2007-08-29 10:20:00,24.34,24.39,24.33,24.36,439400.0,11.5065,11.5301,11.5017,11.5159,439400.0
2007-08-29 10:25:00,24.36,24.37,24.32,24.34,338800.0,11.5159,11.5206,11.497,11.5065,338800.0
2007-08-29 10:30:00,24.33,24.48,24.32,24.41,902900.0,11.5017,11.5726,11.497,11.5396,902900.0
2007-08-29 10:35:00,24.41,24.43,24.36,24.38,312700.0,11.5396,11.549,11.5159,11.5254,312700.0
2007-08-29 10:40:00,24.37,24.4,24.36,24.38,172600.0,11.5206,11.5348,11.5159,11.5254,172600.0
2007-08-29 10:45:00,24.38,24.39,24.36,24.37,172000.0,11.5254,11.5301,11.5159,11.5206,172000.0
2007-08-29 10:50:00,24.37,24.39,24.37,24.39,109400.0,11.5206,11.5301,11.5206,11.5301,109400.0
2007-08-29 10:55:00,24.39,24.39,24.37,24.37,250500.0,11.5301,11.5301,11.5206,11.5206,250500.0
2007-08-29 11:00:00,24.38,24.44,24.37,24.42,347300.0,11.5254,11.5537,11.5206,11.5443,347300.0
2007-08-29 11:05:00,24.42,24.47,24.42,24.45,285700.0,11.5443,11.5679,11.5443,11.5585,285700.0
2007-08-29 11:10:00,24.45,24.48,24.45,24.47,360000.0,11.5585,11.5726,11.5585,11.5679,360000.0
2007-08-29 11:15:00,24.48,24.49,24.46,24.47,184700.0,11.5726,11.5774,11.5632,11.5679,184700.0
2007-08-29 11:20:00,24.47,24.48,24.45,24.46,281700.0,11.5679,11.5726,11.5585,11.5632,281700.0
2007-08-29 11:25:00,24.47,24.49,24.46,24.46,184300.0,11.5679,11.5774,11.5632,11.5632,184300.0
2007-08-29 11:30:00,24.47,24.48,24.46,24.47,106500.0,11.5679,11.5726,11.5632,11.5679,106500.0
2007-08-29 11:35:00,24.47,24.49,24.47,24.49,188600.0,11.5679,11.5774,11.5679,11.5774,188600.0
2007-08-29 11:40:00,24.48,24.57,24.48,24.54,667300.0,11.5726,11.6152,11.5726,11.601,667300.0
2007-08-29 11:45:00,24.55,24.58,24.54,24.55,299500.0,11.6057,11.6199,11.601,11.6057,299500.0
2007-08-29 11:50:00,24.54,24.56,24.53,24.55,78700.0,11.601,11.6105,11.5963,11.6057,78700.0
2007-08-29 11:55:00,24.55,24.56,24.54,24.55,166400.0,11.6057,11.6105,11.601,11.6057,166400.0
2007-08-29 12:00:00,24.54,24.55,24.52,24.52,97000.0,11.601,11.6057,11.5916,11.5916,97000.0
2007-08-29 12:05:00,24.52,24.56,24.52,24.54,181700.0,11.5916,11.6105,11.5916,11.601,181700.0
2007-08-29 12:10:00,24.54,24.56,24.54,24.56,132000.0,11.601,11.6105,11.601,11.6105,132000.0
2007-08-29 12:15:00,24.56,24.56,24.55,24.56,61200.0,11.6105,11.6105,11.6057,11.6105,61200.0
2007-08-29 12:20:00,24.55,24.75,24.55,24.65,633900.0,11.6057,11.7003,11.6057,11.653,633900.0
2007-08-29 12:25:00,24.65,24.66,24.62,24.63,217100.0,11.653,11.6577,11.6388,11.6436,217100.0
2007-08-29 12:30:00,24.62,24.63,24.61,24.63,112900.0,11.6388,11.6436,11.6341,11.6436,112900.0
2007-08-29 12:35:00,24.62,24.63,24.59,24.61,125700.0,11.6388,11.6436,11.6246,11.6341,125700.0
2007-08-29 12:40:00,24.61,24.62,24.6,24.61,97200.0,11.6341,11.6388,11.6294,11.6341,97200.0
2007-08-29 12:45:00,24.6,24.63,24.6,24.63,131600.0,11.6294,11.6436,11.6294,11.6436,131600.0
2007-08-29 12:50:00,24.62,24.63,24.58,24.58,101000.0,11.6388,11.6436,11.6199,11.6199,101000.0
2007-08-29 12:55:00,24.58,24.59,24.55,24.58,121000.0,11.6199,11.6246,11.6057,11.6199,121000.0
2007-08-29 13:00:00,24.58,24.58,24.56,24.56,105500.0,11.6199,11.6199,11.6105,11.6105,105500.0
2007-08-29 13:05:00,24.57,24.58,24.55,24.55,127700.0,11.6152,11.6199,11.6057,11.6057,127700.0
2007-08-29 13:10:00,24.56,24.57,24.55,24.55,167200.0,11.6105,11.6152,11.6057,11.6057,167200.0
2007-08-29 13:15:00,24.55,24.56,24.52,24.52,141200.0,11.6057,11.6105,11.5916,11.5916,141200.0
2007-08-29 13:20:00,24.52,24.54,24.51,24.51,253100.0,11.5916,11.601,11.5868,11.5868,253100.0
2007-08-29 13:25:00,24.51,24.54,24.5,24.53,172500.0,11.5868,11.601,11.5821,11.5963,172500.0
2007-08-29 13:30:00,24.53,24.55,24.52,24.54,116600.0,11.5963,11.6057,11.5916,11.601,116600.0
2007-08-29 13:35:00,24.54,24.55,24.53,24.53,235900.0,11.601,11.6057,11.5963,11.5963,235900.0
2007-08-29 13:40:00,24.53,24.53,24.5,24.51,112600.0,11.5963,11.5963,11.5821,11.5868,112600.0
2007-08-29 13:45:00,24.51,24.51,24.45,24.46,224300.0,11.5868,11.5868,11.5585,11.5632,224300.0
2007-08-29 13:50:00,24.46,24.49,24.45,24.46,226200.0,11.5632,11.5774,11.5585,11.5632,226200.0
2007-08-29 13:55:00,24.47,24.52,24.46,24.52,276400.0,11.5679,11.5916,11.5632,11.5916,276400.0
2007-08-29 14:00:00,24.52,24.55,24.51,24.51,436500.0,11.5916,11.6057,11.5868,11.5868,436500.0
2007-08-29 14:05:00,24.51,24.54,24.51,24.52,261200.0,11.5868,11.601,11.5868,11.5916,261200.0
2007-08-29 14:10:00,24.53,24.55,24.52,24.53,157000.0,11.5963,11.6057,11.5916,11.5963,157000.0
2007-08-29 14:15:00,24.53,24.55,24.52,24.52,221800.0,11.5963,11.6057,11.5916,11.5916,221800.0
2007-08-29 14:20:00,24.52,24.55,24.52,24.54,102600.0,11.5916,11.6057,11.5916,11.601,102600.0
2007-08-29 14:25:00,24.53,24.56,24.53,24.56,131700.0,11.5963,11.6105,11.5963,11.6105,131700.0
2007-08-29 14:30:00,24.55,24.67,24.55,24.65,600400.0,11.6057,11.6625,11.6057,11.653,600400.0
2007-08-29 14:35:00,24.66,24.67,24.62,24.66,419600.0,11.6577,11.6625,11.6388,11.6577,419600.0
2007-08-29 14:40:00,24.66,24.66,24.58,24.6,511000.0,11.6577,11.6577,11.6199,11.6294,511000.0
2007-08-29 14:45:00,24.59,24.6,24.55,24.59,261400.0,11.6246,11.6294,11.6057,11.6246,261400.0
2007-08-29 14:50:00,24.58,24.59,24.54,24.56,154300.0,11.6199,11.6246,11.601,11.6105,154300.0
2007-08-29 14:55:00,24.55,24.56,24.52,24.55,372700.0,11.6057,11.6105,11.5916,11.6057,372700.0
2007-08-29 15:00:00,24.55,24.58,24.53,24.55,573700.0,11.6057,11.6199,11.5963,11.6057,573700.0
2007-08-29 15:05:00,24.55,24.6,24.54,24.59,246200.0,11.6057,11.6294,11.601,11.6246,246200.0
2007-08-29 15:10:00,24.59,24.62,24.56,24.6,679400.0,11.6246,11.6388,11.6105,11.6294,679400.0
2007-08-29 15:15:00,24.59,24.6,24.58,24.59,352800.0,11.6246,11.6294,11.6199,11.6246,352800.0
2007-08-29 15:20:00,24.59,24.6,24.56,24.6,254000.0,11.6246,11.6294,11.6105,11.6294,254000.0
2007-08-29 15:25:00,24.59,24.6,24.57,24.59,341400.0,11.6246,11.6294,11.6152,11.6246,341400.0
2007-08-29 15:30:00,24.6,24.64,24.59,24.61,219600.0,11.6294,11.6483,11.6246,11.6341,219600.0
2007-08-29 15:35:00,24.61,24.64,24.59,24.63,282700.0,11.6341,11.6483,11.6246,11.6436,282700.0
2007-08-29 15:40:00,24.63,24.65,24.6,24.63,691000.0,11.6436,11.653,11.6294,11.6436,691000.0
2007-08-29 15:45:00,24.64,24.68,24.63,24.65,651700.0,11.6483,11.6672,11.6436,11.653,651700.0
2007-08-29 15:50:00,24.65,24.7,24.64,24.69,690000.0,11.653,11.6766,11.6483,11.6719,690000.0
2007-08-29 15:55:00,24.69,24.7,24.65,24.67,868100.0,11.6719,11.6766,11.653,11.6625,868100.0
2007-08-30 09:30:00,24.41,24.55,24.4,24.54,818900.0,11.5396,11.6057,11.5348,11.601,818900.0
2007-08-30 09:35:00,24.54,24.6,24.53,24.59,242200.0,11.601,11.6294,11.5963,11.6246,242200.0
2007-08-30 09:40:00,24.59,24.65,24.54,24.64,509700.0,11.6246,11.653,11.601,11.6483,509700.0
2007-08-30 09:45:00,24.65,24.67,24.6,24.63,444400.0,11.653,11.6625,11.6294,11.6436,444400.0
2007-08-30 09:50:00,24.63,24.68,24.62,24.68,512200.0,11.6436,11.6672,11.6388,11.6672,512200.0
2007-08-30 09:55:00,24.69,24.73,24.68,24.68,520000.0,11.6719,11.6908,11.6672,11.6672,520000.0
2007-08-30 10:00:00,24.68,24.69,24.65,24.65,257300.0,11.6672,11.6719,11.653,11.653,257300.0
2007-08-30 10:05:00,24.66,24.69,24.62,24.62,362100.0,11.6577,11.6719,11.6388,11.6388,362100.0
2007-08-30 10:10:00,24.62,24.64,24.6,24.61,425600.0,11.6388,11.6483,11.6294,11.6341,425600.0
2007-08-30 10:15:00,24.61,24.65,24.58,24.63,281000.0,11.6341,11.653,11.6199,11.6436,281000.0
2007-08-30 10:20:00,24.64,24.67,24.63,24.64,233000.0,11.6483,11.6625,11.6436,11.6483,233000.0
2007-08-30 10:25:00,24.65,24.66,24.61,24.61,363200.0,11.653,11.6577,11.6341,11.6341,363200.0
2007-08-30 10:30:00,24.62,24.63,24.6,24.62,312200.0,11.6388,11.6436,11.6294,11.6388,312200.0
2007-08-30 10:35:00,24.61,24.62,24.59,24.59,275200.0,11.6341,11.6388,11.6246,11.6246,275200.0
2007-08-30 10:40:00,24.59,24.62,24.59,24.62,333900.0,11.6246,11.6388,11.6246,11.6388,333900.0
2007-08-30 10:45:00,24.62,24.63,24.6,24.63,224000.0,11.6388,11.6436,11.6294,11.6436,224000.0
2007-08-30 10:50:00,24.63,24.65,24.6,24.61,286700.0,11.6436,11.653,11.6294,11.6341,286700.0
2007-08-30 10:55:00,24.61,24.62,24.58,24.58,198200.0,11.6341,11.6388,11.6199,11.6199,198200.0
2007-08-30 11:00:00,24.59,24.62,24.57,24.6,469900.0,11.6246,11.6388,11.6152,11.6294,469900.0
2007-08-30 11:05:00,24.61,24.62,24.59,24.6,215400.0,11.6341,11.6388,11.6246,11.6294,215400.0
2007-08-30 11:10:00,24.6,24.64,24.59,24.63,377800.0,11.6294,11.6483,11.6246,11.6436,377800.0
2007-08-30 11:15:00,24.63,24.64,24.61,24.64,322900.0,11.6436,11.6483,11.6341,11.6483,322900.0
2007-08-30 11:20:00,24.63,24.67,24.62,24.66,371300.0,11.6436,11.6625,11.6388,11.6577,371300.0
2007-08-30 11:25:00,24.65,24.66,24.64,24.64,212900.0,11.653,11.6577,11.6483,11.6483,212900.0
2007-08-30 11:30:00,24.64,24.65,24.62,24.63,234600.0,11.6483,11.653,11.6388,11.6436,234600.0
2007-08-30 11:35:00,24.64,24.68,24.63,24.67,247000.0,11.6483,11.6672,11.6436,11.6625,247000.0
2007-08-30 11:40:00,24.67,24.67,24.64,24.64,366100.0,11.6625,11.6625,11.6483,11.6483,366100.0
2007-08-30 11:45:00,24.64,24.65,24.61,24.64,258700.0,11.6483,11.653,11.6341,11.6483,258700.0
2007-08-30 11:50:00,24.64,24.65,24.62,24.62,137400.0,11.6483,11.653,11.6388,11.6388,137400.0
2007-08-30 11:55:00,24.62,24.63,24.59,24.59,262900.0,11.6388,11.6436,11.6246,11.6246,262900.0
2007-08-30 12:00:00,24.6,24.6,24.55,24.56,230800.0,11.6294,11.6294,11.6057,11.6105,230800.0
2007-08-30 12:05:00,24.56,24.56,24.54,24.55,312000.0,11.6105,11.6105,11.601,11.6057,312000.0
2007-08-30 12:10:00,24.54,24.56,24.53,24.54,308800.0,11.601,11.6105,11.5963,11.601,308800.0
2007-08-30 12:15:00,24.54,24.57,24.5,24.51,349600.0,11.601,11.6152,11.5821,11.5868,349600.0
2007-08-30 12:20:00,24.52,24.57,24.48,24.53,553900.0,11.5916,11.6152,11.5726,11.5963,553900.0
2007-08-30 12:25:00,24.52,24.58,24.51,24.56,394000.0,11.5916,11.6199,11.5868,11.6105,394000.0
2007-08-30 12:30:00,24.55,24.57,24.53,24.55,385700.0,11.6057,11.6152,11.5963,11.6057,385700.0
2007-08-30 12:35:00,24.55,24.58,24.54,24.58,142500.0,11.6057,11.6199,11.601,11.6199,142500.0
2007-08-30 12:40:00,24.58,24.58,24.56,24.57,123400.0,11.6199,11.6199,11.6105,11.6152,123400.0
2007-08-30 12:45:00,24.57,24.57,24.55,24.55,179800.0,11.6152,11.6152,11.6057,11.6057,179800.0
2007-08-30 12:50:00,24.55,24.57,24.55,24.57,83700.0,11.6057,11.6152,11.6057,11.6152,83700.0
2007-08-30 12:55:00,24.57,24.61,24.57,24.6,306400.0,11.6152,11.6341,11.6152,11.6294,306400.0
2007-08-30 13:00:00,24.6,24.63,24.59,24.63,166100.0,11.6294,11.6436,11.6246,11.6436,166100.0
2007-08-30 13:05:00,24.62,24.63,24.61,24.61,211500.0,11.6388,11.6436,11.6341,11.6341,211500.0
2007-08-30 13:10:00,24.61,24.62,24.58,24.59,171400.0,11.6341,11.6388,11.6199,11.6246,171400.0
2007-08-30 13:15:00,24.59,24.61,24.58,24.6,205500.0,11.6246,11.6341,11.6199,11.6294,205500.0
2007-08-30 13:20:00,24.61,24.61,24.59,24.59,70900.0,11.6341,11.6341,11.6246,11.6246,70900.0
2007-08-30 13:25:00,24.6,24.6,24.58,24.6,159200.0,11.6294,11.6294,11.6199,11.6294,159200.0
2007-08-30 13:30:00,24.6,24.6,24.58,24.6,122900.0,11.6294,11.6294,11.6199,11.6294,122900.0
2007-08-30 13:35:00,24.6,24.61,24.59,24.61,72900.0,11.6294,11.6341,11.6246,11.6341,72900.0
2007-08-30 13:40:00,24.61,24.61,24.58,24.6,184500.0,11.6341,11.6341,11.6199,11.6294,184500.0
2007-08-30 13:45:00,24.6,24.6,24.58,24.58,132200.0,11.6294,11.6294,11.6199,11.6199,132200.0
2007-08-30 13:50:00,24.58,24.61,24.56,24.6,324300.0,11.6199,11.6341,11.6105,11.6294,324300.0
2007-08-30 13:55:00,24.6,24.61,24.58,24.6,199800.0,11.6294,11.6341,11.6199,11.6294,199800.0
2007-08-30 14:00:00,24.6,24.63,24.6,24.61,230500.0,11.6294,11.6436,11.6294,11.6341,230500.0
2007-08-30 14:05:00,24.61,24.62,24.59,24.59,223200.0,11.6341,11.6388,11.6246,11.6246,223200.0
2007-08-30 14:10:00,24.6,24.61,24.58,24.58,194900.0,11.6294,11.6341,11.6199,11.6199,194900.0
2007-08-30 14:15:00,24.58,24.6,24.57,24.58,216000.0,11.6199,11.6294,11.6152,11.6199,216000.0
2007-08-30 14:20:00,24.57,24.59,24.57,24.58,223100.0,11.6152,11.6246,11.6152,11.6199,223100.0
2007-08-30 14:25:00,24.58,24.59,24.56,24.57,225400.0,11.6199,11.6246,11.6105,11.6152,225400.0
2007-08-30 14:30:00,24.56,24.59,24.55,24.56,281300.0,11.6105,11.6246,11.6057,11.6105,281300.0
2007-08-30 14:35:00,24.56,24.59,24.55,24.57,283700.0,11.6105,11.6246,11.6057,11.6152,283700.0
2007-08-30 14:40:00,24.58,24.59,24.56,24.56,306900.0,11.6199,11.6246,11.6105,11.6105,306900.0
2007-08-30 14:45:00,24.56,24.57,24.5,24.51,463200.0,11.6105,11.6152,11.5821,11.5868,463200.0
2007-08-30 14:50:00,24.51,24.52,24.46,24.48,405900.0,11.5868,11.5916,11.5632,11.5726,405900.0
2007-08-30 14:55:00,24.49,24.51,24.47,24.48,344200.0,11.5774,11.5868,11.5679,11.5726,344200.0
2007-08-30 15:00:00,24.48,24.5,24.48,24.49,340600.0,11.5726,11.5821,11.5726,11.5774,340600.0
2007-08-30 15:05:00,24.49,24.52,24.47,24.5,346400.0,11.5774,11.5916,11.5679,11.5821,346400.0
2007-08-30 15:10:00,24.5,24.53,24.48,24.48,410900.0,11.5821,11.5963,11.5726,11.5726,410900.0
2007-08-30 15:15:00,24.48,24.51,24.48,24.5,453500.0,11.5726,11.5868,11.5726,11.5821,453500.0
2007-08-30 15:20:00,24.51,24.53,24.49,24.51,456700.0,11.5868,11.5963,11.5774,11.5868,456700.0
2007-08-30 15:25:00,24.51,24.53,24.49,24.51,519500.0,11.5868,11.5963,11.5774,11.5868,519500.0
2007-08-30 15:30:00,24.51,24.54,24.5,24.53,414600.0,11.5868,11.601,11.5821,11.5963,414600.0
2007-08-30 15:35:00,24.53,24.55,24.52,24.53,989400.0,11.5963,11.6057,11.5916,11.5963,989400.0
2007-08-30 15:40:00,24.54,24.56,24.51,24.52,654200.0,11.601,11.6105,11.5868,11.5916,654200.0
2007-08-30 15:45:00,24.51,24.56,24.5,24.55,558200.0,11.5868,11.6105,11.5821,11.6057,558200.0
2007-08-30 15:50:00,24.55,24.58,24.53,24.57,675100.0,11.6057,11.6199,11.5963,11.6152,675100.0
2007-08-30 15:55:00,24.57,24.61,24.55,24.57,1408700.0,11.6152,11.6341,11.6057,11.6152,1408700.0
2007-08-31 09:30:00,24.68,24.79,24.68,24.76,695800.0,11.6672,11.7192,11.6672,11.705,695800.0
2007-08-31 09:35:00,24.76,24.79,24.74,24.77,386800.0,11.705,11.7192,11.6956,11.7097,386800.0
2007-08-31 09:40:00,24.77,24.78,24.73,24.75,361100.0,11.7097,11.7145,11.6908,11.7003,361100.0
2007-08-31 09:45:00,24.74,24.79,24.73,24.75,361400.0,11.6956,11.7192,11.6908,11.7003,361400.0
2007-08-31 09:50:00,24.76,24.79,24.74,24.74,425800.0,11.705,11.7192,11.6956,11.6956,425800.0
2007-08-31 09:55:00,24.74,24.76,24.7,24.73,377000.0,11.6956,11.705,11.6766,11.6908,377000.0
2007-08-31 10:00:00,24.74,24.8,24.65,24.68,766400.0,11.6956,11.7239,11.653,11.6672,766400.0
2007-08-31 10:05:00,24.68,24.75,24.67,24.7,408100.0,11.6672,11.7003,11.6625,11.6766,408100.0
2007-08-31 10:10:00,24.7,24.72,24.67,24.7,326900.0,11.6766,11.6861,11.6625,11.6766,326900.0
2007-08-31 10:15:00,24.7,24.74,24.68,24.74,301600.0,11.6766,11.6956,11.6672,11.6956,301600.0
2007-08-31 10:20:00,24.74,24.76,24.67,24.69,497000.0,11.6956,11.705,11.6625,11.6719,497000.0
2007-08-31 10:25:00,24.69,24.75,24.68,24.71,381200.0,11.6719,11.7003,11.6672,11.6814,381200.0
2007-08-31 10:30:00,24.71,24.76,24.69,24.73,269000.0,11.6814,11.705,11.6719,11.6908,269000.0
2007-08-31 10:35:00,24.73,24.74,24.7,24.72,377100.0,11.6908,11.6956,11.6766,11.6861,377100.0
2007-08-31 10:40:00,24.72,24.73,24.7,24.7,325000.0,11.6861,11.6908,11.6766,11.6766,325000.0
2007-08-31 10:45:00,24.71,24.72,24.69,24.7,303800.0,11.6814,11.6861,11.6719,11.6766,303800.0
2007-08-31 10:50:00,24.7,24.75,24.68,24.75,228900.0,11.6766,11.7003,11.6672,11.7003,228900.0
2007-08-31 10:55:00,24.75,24.75,24.73,24.73,225400.0,11.7003,11.7003,11.6908,11.6908,225400.0
2007-08-31 11:00:00,24.73,24.75,24.72,24.74,232200.0,11.6908,11.7003,11.6861,11.6956,232200.0
2007-08-31 11:05:00,24.74,24.75,24.69,24.7,458900.0,11.6956,11.7003,11.6719,11.6766,458900.0
2007-08-31 11:10:00,24.7,24.74,24.69,24.71,355200.0,11.6766,11.6956,11.6719,11.6814,355200.0
2007-08-31 11:15:00,24.71,24.73,24.69,24.72,407400.0,11.6814,11.6908,11.6719,11.6861,407400.0
2007-08-31 11:20:00,24.72,24.73,24.7,24.72,146500.0,11.6861,11.6908,11.6766,11.6861,146500.0
2007-08-31 11:25:00,24.71,24.74,24.71,24.74,172500.0,11.6814,11.6956,11.6814,11.6956,172500.0
2007-08-31 11:30:00,24.73,24.78,24.73,24.77,270900.0,11.6908,11.7145,11.6908,11.7097,270900.0
2007-08-31 11:35:00,24.78,24.79,24.76,24.79,362700.0,11.7145,11.7192,11.705,11.7192,362700.0
2007-08-31 11:40:00,24.79,24.8,24.78,24.79,282300.0,11.7192,11.7239,11.7145,11.7192,282300.0
2007-08-31 11:45:00,24.79,24.81,24.78,24.81,287300.0,11.7192,11.7286,11.7145,11.7286,287300.0
2007-08-31 11:50:00,24.81,24.82,24.8,24.82,417700.0,11.7286,11.7334,11.7239,11.7334,417700.0
2007-08-31 11:55:00,24.82,24.86,24.82,24.82,336700.0,11.7334,11.7523,11.7334,11.7334,336700.0
2007-08-31 12:00:00,24.82,24.86,24.82,24.86,244200.0,11.7334,11.7523,11.7334,11.7523,244200.0
2007-08-31 12:05:00,24.86,24.86,24.84,24.84,158200.0,11.7523,11.7523,11.7428,11.7428,158200.0
2007-08-31 12:10:00,24.85,24.85,24.82,24.83,215000.0,11.7476,11.7476,11.7334,11.7381,215000.0
2007-08-31 12:15:00,24.83,24.85,24.81,24.85,244300.0,11.7381,11.7476,11.7286,11.7476,244300.0
2007-08-31 12:20:00,24.85,24.87,24.83,24.86,353000.0,11.7476,11.757,11.7381,11.7523,353000.0
2007-08-31 12:25:00,24.87,24.88,24.85,24.87,243000.0,11.757,11.7617,11.7476,11.757,243000.0
2007-08-31 12:30:00,24.87,24.89,24.86,24.88,554300.0,11.757,11.7665,11.7523,11.7617,554300.0
2007-08-31 12:35:00,24.88,24.94,24.88,24.92,366500.0,11.7617,11.7901,11.7617,11.7806,366500.0
2007-08-31 12:40:00,24.92,24.94,24.9,24.9,280200.0,11.7806,11.7901,11.7712,11.7712,280200.0
2007-08-31 12:45:00,24.9,24.9,24.87,24.89,222500.0,11.7712,11.7712,11.757,11.7665,222500.0
2007-08-31 12:50:00,24.89,24.9,24.87,24.88,128600.0,11.7665,11.7712,11.757,11.7617,128600.0
2007-08-31 12:55:00,24.88,24.89,24.86,24.87,195400.0,11.7617,11.7665,11.7523,11.757,195400.0
2007-08-31 13:00:00,24.88,24.9,24.86,24.88,303300.0,11.7617,11.7712,11.7523,11.7617,303300.0
2007-08-31 13:05:00,24.88,24.92,24.88,24.91,222000.0,11.7617,11.7806,11.7617,11.7759,222000.0
2007-08-31 13:10:00,24.92,24.93,24.9,24.92,116000.0,11.7806,11.7854,11.7712,11.7806,116000.0
2007-08-31 13:15:00,24.92,24.92,24.89,24.89,158700.0,11.7806,11.7806,11.7665,11.7665,158700.0
2007-08-31 13:20:00,24.9,24.9,24.87,24.88,148900.0,11.7712,11.7712,11.757,11.7617,148900.0
2007-08-31 13:25:00,24.88,24.91,24.87,24.91,154400.0,11.7617,11.7759,11.757,11.7759,154400.0
2007-08-31 13:30:00,24.91,24.91,24.86,24.86,182500.0,11.7759,11.7759,11.7523,11.7523,182500.0
2007-08-31 13:35:00,24.87,24.91,24.86,24.89,126900.0,11.757,11.7759,11.7523,11.7665,126900.0
2007-08-31 13:40:00,24.89,24.91,24.87,24.87,214000.0,11.7665,11.7759,11.757,11.757,214000.0
2007-08-31 13:45:00,24.87,24.88,24.84,24.84,211600.0,11.757,11.7617,11.7428,11.7428,211600.0
2007-08-31 13:50:00,24.84,24.87,24.84,24.86,196400.0,11.7428,11.757,11.7428,11.7523,196400.0
2007-08-31 13:55:00,24.87,24.88,24.83,24.86,333900.0,11.757,11.7617,11.7381,11.7523,333900.0
2007-08-31 14:00:00,24.85,24.92,24.85,24.88,287000.0,11.7476,11.7806,11.7476,11.7617,287000.0
2007-08-31 14:05:00,24.88,24.91,24.88,24.9,111100.0,11.7617,11.7759,11.7617,11.7712,111100.0
2007-08-31 14:10:00,24.91,24.91,24.87,24.87,121000.0,11.7759,11.7759,11.757,11.757,121000.0
2007-08-31 14:15:00,24.88,24.89,24.87,24.88,234900.0,11.7617,11.7665,11.757,11.7617,234900.0
2007-08-31 14:20:00,24.89,24.9,24.86,24.87,374200.0,11.7665,11.7712,11.7523,11.757,374200.0
2007-08-31 14:25:00,24.87,24.89,24.86,24.88,136000.0,11.757,11.7665,11.7523,11.7617,136000.0
2007-08-31 14:30:00,24.88,24.89,24.87,24.87,138500.0,11.7617,11.7665,11.757,11.757,138500.0
2007-08-31 14:35:00,24.88,24.89,24.85,24.88,270600.0,11.7617,11.7665,11.7476,11.7617,270600.0
2007-08-31 14:40:00,24.89,24.91,24.87,24.91,177100.0,11.7665,11.7759,11.757,11.7759,177100.0
2007-08-31 14:45:00,24.91,24.91,24.9,24.91,136700.0,11.7759,11.7759,11.7712,11.7759,136700.0
2007-08-31 14:50:00,24.9,24.91,24.89,24.89,259000.0,11.7712,11.7759,11.7665,11.7665,259000.0
2007-08-31 14:55:00,24.89,24.92,24.89,24.91,233500.0,11.7665,11.7806,11.7665,11.7759,233500.0
2007-08-31 15:00:00,24.9,24.92,24.9,24.91,214800.0,11.7712,11.7806,11.7712,11.7759,214800.0
2007-08-31 15:05:00,24.92,24.92,24.91,24.91,203800.0,11.7806,11.7806,11.7759,11.7759,203800.0
2007-08-31 15:10:00,24.92,24.95,24.91,24.94,406200.0,11.7806,11.7948,11.7759,11.7901,406200.0
2007-08-31 15:15:00,24.94,24.95,24.94,24.94,207200.0,11.7901,11.7948,11.7901,11.7901,207200.0
2007-08-31 15:20:00,24.95,24.95,24.93,24.93,403800.0,11.7948,11.7948,11.7854,11.7854,403800.0
2007-08-31 15:25:00,24.93,24.97,24.93,24.96,647200.0,11.7854,11.8043,11.7854,11.7996,647200.0
2007-08-31 15:30:00,24.96,24.97,24.95,24.97,397900.0,11.7996,11.8043,11.7948,11.8043,397900.0
2007-08-31 15:35:00,24.97,25.0,24.96,24.96,752700.0,11.8043,11.8185,11.7996,11.7996,752700.0
2007-08-31 15:40:00,24.96,24.97,24.94,24.96,1113400.0,11.7996,11.8043,11.7901,11.7996,1113400.0
2007-08-31 15:45:00,24.96,24.96,24.93,24.95,778700.0,11.7996,11.7996,11.7854,11.7948,778700.0
2007-08-31 15:50:00,24.94,24.95,24.86,24.88,1084200.0,11.7901,11.7948,11.7523,11.7617,1084200.0
2007-08-31 15:55:00,24.88,24.88,24.78,24.79,1617400.0,11.7617,11.7617,11.7145,11.7192,1617400.0
2007-09-04 09:30:00,24.78,25.0,24.69,24.98,1044100.0,11.7145,11.8185,11.6719,11.809,1044100.0
2007-09-04 09:35:00,24.97,24.97,24.9,24.95,442300.0,11.8043,11.8043,11.7712,11.7948,442300.0
2007-09-04 09:40:00,24.95,24.96,24.92,24.93,199300.0,11.7948,11.7996,11.7806,11.7854,199300.0
2007-09-04 09:45:00,24.94,24.96,24.93,24.93,224100.0,11.7901,11.7996,11.7854,11.7854,224100.0
2007-09-04 09:50:00,24.94,24.96,24.94,24.94,315300.0,11.7901,11.7996,11.7901,11.7901,315300.0
2007-09-04 09:55:00,24.94,24.96,24.94,24.94,282200.0,11.7901,11.7996,11.7901,11.7901,282200.0
2007-09-04 10:00:00,24.94,24.96,24.93,24.96,228900.0,11.7901,11.7996,11.7854,11.7996,228900.0
2007-09-04 10:05:00,24.95,24.99,24.95,24.97,405100.0,11.7948,11.8137,11.7948,11.8043,405100.0
2007-09-04 10:10:00,24.96,24.98,24.95,24.98,258600.0,11.7996,11.809,11.7948,11.809,258600.0
2007-09-04 10:15:00,24.97,24.98,24.94,24.95,236700.0,11.8043,11.809,11.7901,11.7948,236700.0
2007-09-04 10:20:00,24.95,24.96,24.93,24.93,248300.0,11.7948,11.7996,11.7854,11.7854,248300.0
2007-09-04 10:25:00,24.94,24.95,24.93,24.94,277800.0,11.7901,11.7948,11.7854,11.7901,277800.0
2007-09-04 10:30:00,24.94,24.96,24.94,24.94,168300.0,11.7901,11.7996,11.7901,11.7901,168300.0
2007-09-04 10:35:00,24.95,24.98,24.94,24.98,416800.0,11.7948,11.809,11.7901,11.809,416800.0
2007-09-04 10:40:00,24.97,25.0,24.97,24.98,252100.0,11.8043,11.8185,11.8043,11.809,252100.0
2007-09-04 10:45:00,24.98,24.99,24.98,24.98,208900.0,11.809,11.8137,11.809,11.809,208900.0
2007-09-04 10:50:00,24.98,24.99,24.96,24.96,247000.0,11.809,11.8137,11.7996,11.7996,247000.0
2007-09-04 10:55:00,24.96,24.97,24.95,24.95,235700.0,11.7996,11.8043,11.7948,11.7948,235700.0
2007-09-04 11:00:00,24.96,24.96,24.95,24.95,158600.0,11.7996,11.7996,11.7948,11.7948,158600.0
2007-09-04 11:05:00,24.95,24.98,24.95,24.97,194500.0,11.7948,11.809,11.7948,11.8043,194500.0
2007-09-04 11:10:00,24.97,24.99,24.97,24.97,136200.0,11.8043,11.8137,11.8043,11.8043,136200.0
2007-09-04 11:15:00,24.98,24.99,24.97,24.98,208000.0,11.809,11.8137,11.8043,11.809,208000.0
2007-09-04 11:20:00,24.98,25.04,24.98,25.03,957800.0,11.809,11.8374,11.809,11.8327,957800.0
2007-09-04 11:25:00,25.04,25.04,25.01,25.03,256700.0,11.8374,11.8374,11.8232,11.8327,256700.0
2007-09-04 11:30:00,25.03,25.05,25.02,25.04,190600.0,11.8327,11.8421,11.8279,11.8374,190600.0
2007-09-04 11:35:00,25.04,25.05,25.02,25.02,355600.0,11.8374,11.8421,11.8279,11.8279,355600.0
2007-09-04 11:40:00,25.02,25.03,25.0,25.0,153300.0,11.8279,11.8327,11.8185,11.8185,153300.0
2007-09-04 11:45:00,25.0,25.01,24.98,25.0,294700.0,11.8185,11.8232,11.809,11.8185,294700.0
2007-09-04 11:50:00,25.0,25.04,24.99,25.03,201600.0,11.8185,11.8374,11.8137,11.8327,201600.0
2007-09-04 11:55:00,25.03,25.04,25.01,25.01,158000.0,11.8327,11.8374,11.8232,11.8232,158000.0
2007-09-04 12:00:00,25.02,25.02,25.0,25.0,137300.0,11.8279,11.8279,11.8185,11.8185,137300.0
2007-09-04 12:05:00,25.0,25.03,25.0,25.03,202400.0,11.8185,11.8327,11.8185,11.8327,202400.0
2007-09-04 12:10:00,25.03,25.04,25.03,25.04,71000.0,11.8327,11.8374,11.8327,11.8374,71000.0
2007-09-04 12:15:00,25.03,25.05,25.02,25.04,119300.0,11.8327,11.8421,11.8279,11.8374,119300.0
2007-09-04 12:20:00,25.04,25.07,25.04,25.05,139200.0,11.8374,11.8516,11.8374,11.8421,139200.0
2007-09-04 12:25:00,25.05,25.08,25.05,25.07,139700.0,11.8421,11.8563,11.8421,11.8516,139700.0
2007-09-04 12:30:00,25.08,25.1,25.07,25.09,204200.0,11.8563,11.8657,11.8516,11.861,204200.0
2007-09-04 12:35:00,25.1,25.11,25.08,25.09,199500.0,11.8657,11.8705,11.8563,11.861,199500.0
2007-09-04 12:40:00,25.09,25.1,25.07,25.08,194700.0,11.861,11.8657,11.8516,11.8563,194700.0
2007-09-04 12:45:00,25.08,25.11,25.08,25.11,178600.0,11.8563,11.8705,11.8563,11.8705,178600.0
2007-09-04 12:50:00,25.1,25.13,25.1,25.11,154800.0,11.8657,11.8799,11.8657,11.8705,154800.0
2007-09-04 12:55:00,25.11,25.13,25.11,25.11,147000.0,11.8705,11.8799,11.8705,11.8705,147000.0
2007-09-04 13:00:00,25.12,25.12,25.1,25.11,278800.0,11.8752,11.8752,11.8657,11.8705,278800.0
2007-09-04 13:05:00,25.11,25.12,25.1,25.12,208200.0,11.8705,11.8752,11.8657,11.8752,208200.0
2007-09-04 13:10:00,25.12,25.16,25.11,25.15,379400.0,11.8752,11.8941,11.8705,11.8894,379400.0
2007-09-04 13:15:00,25.15,25.16,25.14,25.15,159800.0,11.8894,11.8941,11.8847,11.8894,159800.0
2007-09-04 13:20:00,25.16,25.16,25.14,25.15,135700.0,11.8941,11.8941,11.8847,11.8894,135700.0
2007-09-04 13:25:00,25.15,25.16,25.14,25.14,211600.0,11.8894,11.8941,11.8847,11.8847,211600.0
2007-09-04 13:30:00,25.14,25.15,25.12,25.12,200000.0,11.8847,11.8894,11.8752,11.8752,200000.0
2007-09-04 13:35:00,25.12,25.13,25.1,25.1,151600.0,11.8752,11.8799,11.8657,11.8657,151600.0
2007-09-04 13:40:00,25.1,25.12,25.09,25.12,263300.0,11.8657,11.8752,11.861,11.8752,263300.0
2007-09-04 13:45:00,25.11,25.15,25.11,25.14,211700.0,11.8705,11.8894,11.8705,11.8847,211700.0
2007-09-04 13:50:00,25.14,25.14,25.11,25.12,292700.0,11.8847,11.8847,11.8705,11.8752,292700.0
2007-09-04 13:55:00,25.12,25.14,25.12,25.12,166400.0,11.8752,11.8847,11.8752,11.8752,166400.0
2007-09-04 14:00:00,25.12,25.13,25.11,25.13,275900.0,11.8752,11.8799,11.8705,11.8799,275900.0
2007-09-04 14:05:00,25.12,25.13,25.11,25.11,186100.0,11.8752,11.8799,11.8705,11.8705,186100.0
2007-09-04 14:10:00,25.11,25.14,25.1,25.12,396900.0,11.8705,11.8847,11.8657,11.8752,396900.0
2007-09-04 14:15:00,25.13,25.15,25.12,25.14,245400.0,11.8799,11.8894,11.8752,11.8847,245400.0
2007-09-04 14:20:00,25.15,25.15,25.12,25.13,262300.0,11.8894,11.8894,11.8752,11.8799,262300.0
2007-09-04 14:25:00,25.14,25.15,25.11,25.11,257900.0,11.8847,11.8894,11.8705,11.8705,257900.0
2007-09-04 14:30:00,25.11,25.14,25.1,25.12,507900.0,11.8705,11.8847,11.8657,11.8752,507900.0
2007-09-04 14:35:00,25.11,25.12,25.09,25.09,346000.0,11.8705,11.8752,11.861,11.861,346000.0
2007-09-04 14:40:00,25.1,25.12,25.09,25.11,166400.0,11.8657,11.8752,11.861,11.8705,166400.0
2007-09-04 14:45:00,25.11,25.12,25.09,25.09,323700.0,11.8705,11.8752,11.861,11.861,323700.0
2007-09-04 14:50:00,25.09,25.1,25.05,25.07,906500.0,11.861,11.8657,11.8421,11.8516,906500.0
2007-09-04 14:55:00,25.08,25.11,25.05,25.1,989600.0,11.8563,11.8705,11.8421,11.8657,989600.0
2007-09-04 15:00:00,25.1,25.1,25.05,25.06,543400.0,11.8657,11.8657,11.8421,11.8468,543400.0
2007-09-04 15:05:00,25.05,25.07,25.03,25.06,437000.0,11.8421,11.8516,11.8327,11.8468,437000.0
2007-09-04 15:10:00,25.05,25.1,25.05,25.07,372000.0,11.8421,11.8657,11.8421,11.8516,372000.0
2007-09-04 15:15:00,25.07,25.1,25.07,25.09,199800.0,11.8516,11.8657,11.8516,11.861,199800.0
2007-09-04 15:20:00,25.09,25.12,25.09,25.11,320300.0,11.861,11.8752,11.861,11.8705,320300.0
2007-09-04 15:25:00,25.12,25.14,25.11,25.14,253400.0,11.8752,11.8847,11.8705,11.8847,253400.0
2007-09-04 15:30:00,25.13,25.17,25.13,25.17,375400.0,11.8799,11.8988,11.8799,11.8988,375400.0
2007-09-04 15:35:00,25.16,25.17,25.14,25.14,587600.0,11.8941,11.8988,11.8847,11.8847,587600.0
2007-09-04 15:40:00,25.14,25.15,25.09,25.09,725500.0,11.8847,11.8894,11.861,11.861,725500.0
2007-09-04 15:45:00,25.09,25.12,25.09,25.11,456900.0,11.861,11.8752,11.861,11.8705,456900.0
2007-09-04 15:50:00,25.11,25.12,25.1,25.1,785000.0,11.8705,11.8752,11.8657,11.8657,785000.0
2007-09-04 15:55:00,25.1,25.12,25.09,25.09,920800.0,11.8657,11.8752,11.861,11.861,920800.0
2007-09-05 09:30:00,24.9,24.94,24.86,24.9,1099300.0,11.7712,11.7901,11.7523,11.7712,1099300.0
2007-09-05 09:35:00,24.91,24.92,24.85,24.87,451100.0,11.7759,11.7806,11.7476,11.757,451100.0
2007-09-05 09:40:00,24.87,24.91,24.87,24.88,462600.0,11.757,11.7759,11.757,11.7617,462600.0
2007-09-05 09:45:00,24.88,24.89,24.8,24.81,840000.0,11.7617,11.7665,11.7239,11.7286,840000.0
2007-09-05 09:50:00,24.81,24.83,24.8,24.81,355100.0,11.7286,11.7381,11.7239,11.7286,355100.0
2007-09-05 09:55:00,24.82,24.86,24.82,24.83,485700.0,11.7334,11.7523,11.7334,11.7381,485700.0
2007-09-05 10:00:00,24.83,24.9,24.75,24.76,966300.0,11.7381,11.7712,11.7003,11.705,966300.0
2007-09-05 10:05:00,24.77,24.78,24.74,24.74,666400.0,11.7097,11.7145,11.6956,11.6956,666400.0
2007-09-05 10:10:00,24.75,24.75,24.7,24.71,680000.0,11.7003,11.7003,11.6766,11.6814,680000.0
2007-09-05 10:15:00,24.7,24.74,24.67,24.72,893300.0,11.6766,11.6956,11.6625,11.6861,893300.0
2007-09-05 10:20:00,24.72,24.75,24.71,24.74,428100.0,11.6861,11.7003,11.6814,11.6956,428100.0
2007-09-05 10:25:00,24.74,24.77,24.73,24.76,387500.0,11.6956,11.7097,11.6908,11.705,387500.0
2007-09-05 10:30:00,24.76,24.78,24.74,24.75,319800.0,11.705,11.7145,11.6956,11.7003,319800.0
2007-09-05 10:35:00,24.76,24.76,24.73,24.74,325800.0,11.705,11.705,11.6908,11.6956,325800.0
2007-09-05 10:40:00,24.73,24.75,24.71,24.71,352500.0,11.6908,11.7003,11.6814,11.6814,352500.0
2007-09-05 10:45:00,24.71,24.74,24.71,24.73,303400.0,11.6814,11.6956,11.6814,11.6908,303400.0
2007-09-05 10:50:00,24.72,24.73,24.71,24.73,280100.0,11.6861,11.6908,11.6814,11.6908,280100.0
2007-09-05 10:55:00,24.72,24.73,24.71,24.72,276300.0,11.6861,11.6908,11.6814,11.6861,276300.0
2007-09-05 11:00:00,24.71,24.72,24.7,24.71,450600.0,11.6814,11.6861,11.6766,11.6814,450600.0
2007-09-05 11:05:00,24.71,24.72,24.7,24.71,325900.0,11.6814,11.6861,11.6766,11.6814,325900.0
2007-09-05 11:10:00,24.71,24.73,24.71,24.72,237500.0,11.6814,11.6908,11.6814,11.6861,237500.0
2007-09-05 11:15:00,24.72,24.73,24.72,24.72,219000.0,11.6861,11.6908,11.6861,11.6861,219000.0
2007-09-05 11:20:00,24.72,24.73,24.71,24.72,276600.0,11.6861,11.6908,11.6814,11.6861,276600.0
2007-09-05 11:25:00,24.71,24.72,24.7,24.71,264900.0,11.6814,11.6861,11.6766,11.6814,264900.0
2007-09-05 11:30:00,24.71,24.72,24.7,24.71,428700.0,11.6814,11.6861,11.6766,11.6814,428700.0
2007-09-05 11:35:00,24.71,24.73,24.7,24.71,416800.0,11.6814,11.6908,11.6766,11.6814,416800.0
2007-09-05 11:40:00,24.71,24.73,24.71,24.72,300700.0,11.6814,11.6908,11.6814,11.6861,300700.0
2007-09-05 11:45:00,24.73,24.73,24.71,24.72,297400.0,11.6908,11.6908,11.6814,11.6861,297400.0
2007-09-05 11:50:00,24.73,24.73,24.72,24.73,96300.0,11.6908,11.6908,11.6861,11.6908,96300.0
2007-09-05 11:55:00,24.72,24.74,24.72,24.73,191100.0,11.6861,11.6956,11.6861,11.6908,191100.0
2007-09-05 12:00:00,24.73,24.77,24.73,24.76,340900.0,11.6908,11.7097,11.6908,11.705,340900.0
2007-09-05 12:05:00,24.76,24.77,24.74,24.74,283200.0,11.705,11.7097,11.6956,11.6956,283200.0
2007-09-05 12:10:00,24.74,24.76,24.73,24.75,247600.0,11.6956,11.705,11.6908,11.7003,247600.0
2007-09-05 12:15:00,24.75,24.75,24.73,24.74,203100.0,11.7003,11.7003,11.6908,11.6956,203100.0
2007-09-05 12:20:00,24.74,24.79,24.74,24.79,380600.0,11.6956,11.7192,11.6956,11.7192,380600.0
2007-09-05 12:25:00,24.79,24.8,24.77,24.77,246900.0,11.7192,11.7239,11.7097,11.7097,246900.0
2007-09-05 12:30:00,24.77,24.78,24.73,24.74,528300.0,11.7097,11.7145,11.6908,11.6956,528300.0
2007-09-05 12:35:00,24.74,24.74,24.71,24.71,389900.0,11.6956,11.6956,11.6814,11.6814,389900.0
2007-09-05 12:40:00,24.71,24.72,24.7,24.71,392400.0,11.6814,11.6861,11.6766,11.6814,392400.0
2007-09-05 12:45:00,24.71,24.72,24.69,24.71,518700.0,11.6814,11.6861,11.6719,11.6814,518700.0
2007-09-05 12:50:00,24.71,24.72,24.68,24.68,545400.0,11.6814,11.6861,11.6672,11.6672,545400.0
2007-09-05 12:55:00,24.69,24.69,24.66,24.67,358500.0,11.6719,11.6719,11.6577,11.6625,358500.0
2007-09-05 13:00:00,24.66,24.69,24.66,24.67,513900.0,11.6577,11.6719,11.6577,11.6625,513900.0
2007-09-05 13:05:00,24.68,24.68,24.66,24.66,167900.0,11.6672,11.6672,11.6577,11.6577,167900.0
2007-09-05 13:10:00,24.66,24.68,24.64,24.64,1007800.0,11.6577,11.6672,11.6483,11.6483,1007800.0
2007-09-05 13:15:00,24.65,24.65,24.6,24.6,862800.0,11.653,11.653,11.6294,11.6294,862800.0
2007-09-05 13:20:00,24.6,24.61,24.56,24.58,658600.0,11.6294,11.6341,11.6105,11.6199,658600.0
2007-09-05 13:25:00,24.59,24.62,24.56,24.56,246000.0,11.6246,11.6388,11.6105,11.6105,246000.0
2007-09-05 13:30:00,24.56,24.58,24.52,24.57,767800.0,11.6105,11.6199,11.5916,11.6152,767800.0
2007-09-05 13:35:00,24.57,24.57,24.54,24.56,433800.0,11.6152,11.6152,11.601,11.6105,433800.0
2007-09-05 13:40:00,24.56,24.58,24.53,24.53,439000.0,11.6105,11.6199,11.5963,11.5963,439000.0
2007-09-05 13:45:00,24.53,24.59,24.52,24.58,556000.0,11.5963,11.6246,11.5916,11.6199,556000.0
2007-09-05 13:50:00,24.58,24.61,24.57,24.6,340000.0,11.6199,11.6341,11.6152,11.6294,340000.0
2007-09-05 13:55:00,24.6,24.63,24.56,24.59,437600.0,11.6294,11.6436,11.6105,11.6246,437600.0
2007-09-05 14:00:00,24.58,24.62,24.53,24.55,560800.0,11.6199,11.6388,11.5963,11.6057,560800.0
2007-09-05 14:05:00,24.54,24.59,24.54,24.58,414900.0,11.601,11.6246,11.601,11.6199,414900.0
2007-09-05 14:10:00,24.57,24.58,24.55,24.56,256200.0,11.6152,11.6199,11.6057,11.6105,256200.0
2007-09-05 14:15:00,24.56,24.59,24.55,24.57,367100.0,11.6105,11.6246,11.6057,11.6152,367100.0
2007-09-05 14:20:00,24.58,24.58,24.53,24.55,380200.0,11.6199,11.6199,11.5963,11.6057,380200.0
2007-09-05 14:25:00,24.55,24.57,24.54,24.56,326200.0,11.6057,11.6152,11.601,11.6105,326200.0
2007-09-05 14:30:00,24.55,24.58,24.55,24.58,347200.0,11.6057,11.6199,11.6057,11.6199,347200.0
2007-09-05 14:35:00,24.58,24.6,24.57,24.6,251600.0,11.6199,11.6294,11.6152,11.6294,251600.0
2007-09-05 14:40:00,24.6,24.6,24.56,24.58,392800.0,11.6294,11.6294,11.6105,11.6199,392800.0
2007-09-05 14:45:00,24.59,24.61,24.56,24.59,519800.0,11.6246,11.6341,11.6105,11.6246,519800.0
2007-09-05 14:50:00,24.59,24.6,24.56,24.59,477600.0,11.6246,11.6294,11.6105,11.6246,477600.0
2007-09-05 14:55:00,24.58,24.62,24.58,24.59,379600.0,11.6199,11.6388,11.6199,11.6246,379600.0
2007-09-05 15:00:00,24.59,24.61,24.58,24.6,424900.0,11.6246,11.6341,11.6199,11.6294,424900.0
2007-09-05 15:05:00,24.6,24.65,24.58,24.63,425500.0,11.6294,11.653,11.6199,11.6436,425500.0
2007-09-05 15:10:00,24.64,24.64,24.58,24.63,517400.0,11.6483,11.6483,11.6199,11.6436,517400.0
2007-09-05 15:15:00,24.64,24.67,24.61,24.66,481600.0,11.6483,11.6625,11.6341,11.6577,481600.0
2007-09-05 15:20:00,24.66,24.67,24.65,24.65,505700.0,11.6577,11.6625,11.653,11.653,505700.0
2007-09-05 15:25:00,24.64,24.66,24.61,24.65,1089900.0,11.6483,11.6577,11.6341,11.653,1089900.0
2007-09-05 15:30:00,24.65,24.67,24.62,24.65,608500.0,11.653,11.6625,11.6388,11.653,608500.0
2007-09-05 15:35:00,24.65,24.67,24.62,24.66,793900.0,11.653,11.6625,11.6388,11.6577,793900.0
2007-09-05 15:40:00,24.65,24.69,24.65,24.69,857900.0,11.653,11.6719,11.653,11.6719,857900.0
2007-09-05 15:45:00,24.69,24.73,24.67,24.72,806700.0,11.6719,11.6908,11.6625,11.6861,806700.0
2007-09-05 15:50:00,24.73,24.74,24.67,24.69,770400.0,11.6908,11.6956,11.6625,11.6719,770400.0
2007-09-05 15:55:00,24.69,24.7,24.65,24.68,1583000.0,11.6719,11.6766,11.653,11.6672,1583000.0
2007-09-06 09:30:00,24.8,24.84,24.71,24.75,729200.0,11.7239,11.7428,11.6814,11.7003,729200.0
2007-09-06 09:35:00,24.75,24.76,24.65,24.68,293700.0,11.7003,11.705,11.653,11.6672,293700.0
2007-09-06 09:40:00,24.69,24.73,24.66,24.7,291100.0,11.6719,11.6908,11.6577,11.6766,291100.0
2007-09-06 09:45:00,24.71,24.72,24.68,24.72,292900.0,11.6814,11.6861,11.6672,11.6861,292900.0
2007-09-06 09:50:00,24.72,24.72,24.68,24.69,197100.0,11.6861,11.6861,11.6672,11.6719,197100.0
2007-09-06 09:55:00,24.69,24.71,24.67,24.7,332200.0,11.6719,11.6814,11.6625,11.6766,332200.0
2007-09-06 10:00:00,24.69,24.75,24.66,24.66,903900.0,11.6719,11.7003,11.6577,11.6577,903900.0
2007-09-06 10:05:00,24.67,24.69,24.65,24.69,524400.0,11.6625,11.6719,11.653,11.6719,524400.0
2007-09-06 10:10:00,24.69,24.69,24.65,24.66,300200.0,11.6719,11.6719,11.653,11.6577,300200.0
2007-09-06 10:15:00,24.66,24.67,24.61,24.67,542500.0,11.6577,11.6625,11.6341,11.6625,542500.0
2007-09-06 10:20:00,24.66,24.66,24.62,24.64,358300.0,11.6577,11.6577,11.6388,11.6483,358300.0
2007-09-06 10:25:00,24.64,24.7,24.63,24.69,369800.0,11.6483,11.6766,11.6436,11.6719,369800.0
2007-09-06 10:30:00,24.69,24.72,24.69,24.72,310300.0,11.6719,11.6861,11.6719,11.6861,310300.0
2007-09-06 10:35:00,24.72,24.72,24.69,24.69,431100.0,11.6861,11.6861,11.6719,11.6719,431100.0
2007-09-06 10:40:00,24.69,24.71,24.68,24.68,385300.0,11.6719,11.6814,11.6672,11.6672,385300.0
2007-09-06 10:45:00,24.69,24.69,24.67,24.68,232000.0,11.6719,11.6719,11.6625,11.6672,232000.0
2007-09-06 10:50:00,24.68,24.71,24.67,24.69,334100.0,11.6672,11.6814,11.6625,11.6719,334100.0
2007-09-06 10:55:00,24.69,24.7,24.68,24.69,161100.0,11.6719,11.6766,11.6672,11.6719,161100.0
2007-09-06 11:00:00,24.68,24.71,24.68,24.71,263700.0,11.6672,11.6814,11.6672,11.6814,263700.0
2007-09-06 11:05:00,24.7,24.72,24.67,24.69,542900.0,11.6766,11.6861,11.6625,11.6719,542900.0
2007-09-06 11:10:00,24.69,24.69,24.64,24.66,771600.0,11.6719,11.6719,11.6483,11.6577,771600.0
2007-09-06 11:15:00,24.67,24.68,24.66,24.67,236800.0,11.6625,11.6672,11.6577,11.6625,236800.0
2007-09-06 11:20:00,24.68,24.69,24.63,24.65,687400.0,11.6672,11.6719,11.6436,11.653,687400.0
2007-09-06 11:25:00,24.65,24.69,24.65,24.68,438100.0,11.653,11.6719,11.653,11.6672,438100.0
2007-09-06 11:30:00,24.67,24.69,24.61,24.62,857200.0,11.6625,11.6719,11.6341,11.6388,857200.0
2007-09-06 11:35:00,24.61,24.65,24.61,24.64,407600.0,11.6341,11.653,11.6341,11.6483,407600.0
2007-09-06 11:40:00,24.64,24.65,24.62,24.65,397700.0,11.6483,11.653,11.6388,11.653,397700.0
2007-09-06 11:45:00,24.65,24.67,24.63,24.64,443900.0,11.653,11.6625,11.6436,11.6483,443900.0
2007-09-06 11:50:00,24.64,24.66,24.63,24.64,439500.0,11.6483,11.6577,11.6436,11.6483,439500.0
2007-09-06 11:55:00,24.64,24.67,24.63,24.66,228200.0,11.6483,11.6625,11.6436,11.6577,228200.0
2007-09-06 12:00:00,24.66,24.67,24.64,24.65,216500.0,11.6577,11.6625,11.6483,11.653,216500.0
2007-09-06 12:05:00,24.65,24.67,24.65,24.67,120100.0,11.653,11.6625,11.653,11.6625,120100.0
2007-09-06 12:10:00,24.67,24.67,24.65,24.67,291300.0,11.6625,11.6625,11.653,11.6625,291300.0
2007-09-06 12:15:00,24.66,24.73,24.66,24.7,344400.0,11.6577,11.6908,11.6577,11.6766,344400.0
2007-09-06 12:20:00,24.69,24.75,24.69,24.71,882000.0,11.6719,11.7003,11.6719,11.6814,882000.0
2007-09-06 12:25:00,24.71,24.73,24.69,24.72,194900.0,11.6814,11.6908,11.6719,11.6861,194900.0
2007-09-06 12:30:00,24.72,24.73,24.69,24.71,274600.0,11.6861,11.6908,11.6719,11.6814,274600.0
2007-09-06 12:35:00,24.7,24.74,24.69,24.73,311300.0,11.6766,11.6956,11.6719,11.6908,311300.0
2007-09-06 12:40:00,24.72,24.73,24.69,24.69,234600.0,11.6861,11.6908,11.6719,11.6719,234600.0
2007-09-06 12:45:00,24.7,24.71,24.67,24.7,231700.0,11.6766,11.6814,11.6625,11.6766,231700.0
2007-09-06 12:50:00,24.7,24.72,24.69,24.69,238200.0,11.6766,11.6861,11.6719,11.6719,238200.0
2007-09-06 12:55:00,24.69,24.71,24.68,24.71,209300.0,11.6719,11.6814,11.6672,11.6814,209300.0
2007-09-06 13:00:00,24.71,24.72,24.7,24.71,201000.0,11.6814,11.6861,11.6766,11.6814,201000.0
2007-09-06 13:05:00,24.71,24.72,24.68,24.69,224000.0,11.6814,11.6861,11.6672,11.6719,224000.0
2007-09-06 13:10:00,24.69,24.7,24.65,24.66,896800.0,11.6719,11.6766,11.653,11.6577,896800.0
2007-09-06 13:15:00,24.65,24.65,24.6,24.61,1156100.0,11.653,11.653,11.6294,11.6341,1156100.0
2007-09-06 13:20:00,24.61,24.62,24.57,24.61,442000.0,11.6341,11.6388,11.6152,11.6341,442000.0
2007-09-06 13:25:00,24.61,24.61,24.6,24.6,73800.0,11.6341,11.6341,11.6294,11.6294,73800.0
2007-09-06 13:30:00,24.6,24.61,24.56,24.57,264800.0,11.6294,11.6341,11.6105,11.6152,264800.0
2007-09-06 13:35:00,24.57,24.58,24.54,24.56,617700.0,11.6152,11.6199,11.601,11.6105,617700.0
2007-09-06 13:40:00,24.56,24.56,24.52,24.54,661500.0,11.6105,11.6105,11.5916,11.601,661500.0
2007-09-06 13:45:00,24.54,24.57,24.54,24.54,254900.0,11.601,11.6152,11.601,11.601,254900.0
2007-09-06 13:50:00,24.54,24.58,24.54,24.57,184200.0,11.601,11.6199,11.601,11.6152,184200.0
2007-09-06 13:55:00,24.58,24.6,24.55,24.57,416300.0,11.6199,11.6294,11.6057,11.6152,416300.0
2007-09-06 14:00:00,24.57,24.6,24.56,24.57,269300.0,11.6152,11.6294,11.6105,11.6152,269300.0
2007-09-06 14:05:00,24.57,24.59,24.56,24.57,197600.0,11.6152,11.6246,11.6105,11.6152,197600.0
2007-09-06 14:10:00,24.56,24.58,24.56,24.58,239500.0,11.6105,11.6199,11.6105,11.6199,239500.0
2007-09-06 14:15:00,24.58,24.6,24.58,24.6,159400.0,11.6199,11.6294,11.6199,11.6294,159400.0
2007-09-06 14:20:00,24.6,24.61,24.58,24.61,188800.0,11.6294,11.6341,11.6199,11.6341,188800.0
2007-09-06 14:25:00,24.61,24.62,24.6,24.6,362300.0,11.6341,11.6388,11.6294,11.6294,362300.0
2007-09-06 14:30:00,24.6,24.6,24.57,24.6,308700.0,11.6294,11.6294,11.6152,11.6294,308700.0
2007-09-06 14:35:00,24.6,24.61,24.59,24.59,156400.0,11.6294,11.6341,11.6246,11.6246,156400.0
2007-09-06 14:40:00,24.59,24.6,24.59,24.59,237900.0,11.6246,11.6294,11.6246,11.6246,237900.0
2007-09-06 14:45:00,24.6,24.61,24.59,24.6,203900.0,11.6294,11.6341,11.6246,11.6294,203900.0
2007-09-06 14:50:00,24.61,24.61,24.6,24.61,132300.0,11.6341,11.6341,11.6294,11.6341,132300.0
2007-09-06 14:55:00,24.6,24.61,24.6,24.61,203100.0,11.6294,11.6341,11.6294,11.6341,203100.0
2007-09-06 15:00:00,24.61,24.65,24.6,24.63,358800.0,11.6341,11.653,11.6294,11.6436,358800.0
2007-09-06 15:05:00,24.63,24.67,24.62,24.65,480800.0,11.6436,11.6625,11.6388,11.653,480800.0
2007-09-06 15:10:00,24.65,24.66,24.61,24.61,531900.0,11.653,11.6577,11.6341,11.6341,531900.0
2007-09-06 15:15:00,24.62,24.62,24.59,24.59,324300.0,11.6388,11.6388,11.6246,11.6246,324300.0
2007-09-06 15:20:00,24.6,24.6,24.56,24.59,494500.0,11.6294,11.6294,11.6105,11.6246,494500.0
2007-09-06 15:25:00,24.59,24.62,24.58,24.62,162400.0,11.6246,11.6388,11.6199,11.6388,162400.0
2007-09-06 15:30:00,24.61,24.64,24.61,24.63,256400.0,11.6341,11.6483,11.6341,11.6436,256400.0
2007-09-06 15:35:00,24.63,24.65,24.62,24.63,262700.0,11.6436,11.653,11.6388,11.6436,262700.0
2007-09-06 15:40:00,24.63,24.63,24.58,24.62,545700.0,11.6436,11.6436,11.6199,11.6388,545700.0
2007-09-06 15:45:00,24.62,24.65,24.61,24.62,377400.0,11.6388,11.653,11.6341,11.6388,377400.0
2007-09-06 15:50:00,24.62,24.64,24.62,24.63,292000.0,11.6388,11.6483,11.6388,11.6436,292000.0
2007-09-06 15:55:00,24.64,24.65,24.59,24.63,545300.0,11.6483,11.653,11.6246,11.6436,545300.0
2007-09-07 09:30:00,24.59,24.6,24.4,24.52,912200.0,11.6246,11.6294,11.5348,11.5916,912200.0
2007-09-07 09:35:00,24.53,24.6,24.52,24.57,764100.0,11.5963,11.6294,11.5916,11.6152,764100.0
2007-09-07 09:40:00,24.57,24.6,24.55,24.57,488400.0,11.6152,11.6294,11.6057,11.6152,488400.0
2007-09-07 09:45:00,24.57,24.61,24.55,24.58,284000.0,11.6152,11.6341,11.6057,11.6199,284000.0
2007-09-07 09:50:00,24.57,24.59,24.55,24.56,298400.0,11.6152,11.6246,11.6057,11.6105,298400.0
2007-09-07 09:55:00,24.56,24.59,24.55,24.58,340700.0,11.6105,11.6246,11.6057,11.6199,340700.0
2007-09-07 10:00:00,24.57,24.59,24.55,24.58,353800.0,11.6152,11.6246,11.6057,11.6199,353800.0
2007-09-07 10:05:00,24.58,24.6,24.57,24.58,476400.0,11.6199,11.6294,11.6152,11.6199,476400.0
2007-09-07 10:10:00,24.58,24.6,24.55,24.56,342500.0,11.6199,11.6294,11.6057,11.6105,342500.0
2007-09-07 10:15:00,24.56,24.57,24.53,24.55,422700.0,11.6105,11.6152,11.5963,11.6057,422700.0
2007-09-07 10:20:00,24.56,24.57,24.54,24.56,302800.0,11.6105,11.6152,11.601,11.6105,302800.0
2007-09-07 10:25:00,24.55,24.56,24.5,24.52,548100.0,11.6057,11.6105,11.5821,11.5916,548100.0
2007-09-07 10:30:00,24.53,24.53,24.46,24.46,330100.0,11.5963,11.5963,11.5632,11.5632,330100.0
2007-09-07 10:35:00,24.46,24.5,24.44,24.44,474300.0,11.5632,11.5821,11.5537,11.5537,474300.0
2007-09-07 10:40:00,24.43,24.49,24.42,24.47,566100.0,11.549,11.5774,11.5443,11.5679,566100.0
2007-09-07 10:45:00,24.46,24.47,24.43,24.43,633900.0,11.5632,11.5679,11.549,11.549,633900.0
2007-09-07 10:50:00,24.43,24.45,24.4,24.41,271400.0,11.549,11.5585,11.5348,11.5396,271400.0
2007-09-07 10:55:00,24.41,24.43,24.4,24.4,288500.0,11.5396,11.549,11.5348,11.5348,288500.0
2007-09-07 11:00:00,24.41,24.42,24.39,24.4,316900.0,11.5396,11.5443,11.5301,11.5348,316900.0
2007-09-07 11:05:00,24.4,24.41,24.36,24.37,321500.0,11.5348,11.5396,11.5159,11.5206,321500.0
2007-09-07 11:10:00,24.38,24.38,24.32,24.32,491600.0,11.5254,11.5254,11.497,11.497,491600.0
2007-09-07 11:15:00,24.32,24.35,24.31,24.35,333600.0,11.497,11.5112,11.4923,11.5112,333600.0
2007-09-07 11:20:00,24.34,24.35,24.31,24.31,351700.0,11.5065,11.5112,11.4923,11.4923,351700.0
2007-09-07 11:25:00,24.31,24.34,24.3,24.32,304800.0,11.4923,11.5065,11.4876,11.497,304800.0
2007-09-07 11:30:00,24.32,24.34,24.32,24.33,200600.0,11.497,11.5065,11.497,11.5017,200600.0
2007-09-07 11:35:00,24.34,24.4,24.33,24.39,434100.0,11.5065,11.5348,11.5017,11.5301,434100.0
2007-09-07 11:40:00,24.39,24.42,24.38,24.42,379600.0,11.5301,11.5443,11.5254,11.5443,379600.0
2007-09-07 11:45:00,24.41,24.44,24.39,24.41,359200.0,11.5396,11.5537,11.5301,11.5396,359200.0
2007-09-07 11:50:00,24.4,24.42,24.38,24.4,467800.0,11.5348,11.5443,11.5254,11.5348,467800.0
2007-09-07 11:55:00,24.41,24.43,24.4,24.4,220500.0,11.5396,11.549,11.5348,11.5348,220500.0
2007-09-07 12:00:00,24.4,24.41,24.4,24.4,128600.0,11.5348,11.5396,11.5348,11.5348,128600.0
2007-09-07 12:05:00,24.4,24.42,24.39,24.41,246400.0,11.5348,11.5443,11.5301,11.5396,246400.0
2007-09-07 12:10:00,24.42,24.42,24.41,24.41,174300.0,11.5443,11.5443,11.5396,11.5396,174300.0
2007-09-07 12:15:00,24.41,24.42,24.39,24.4,255100.0,11.5396,11.5443,11.5301,11.5348,255100.0
2007-09-07 12:20:00,24.39,24.42,24.39,24.41,274600.0,11.5301,11.5443,11.5301,11.5396,274600.0
2007-09-07 12:25:00,24.41,24.43,24.39,24.42,278400.0,11.5396,11.549,11.5301,11.5443,278400.0
2007-09-07 12:30:00,24.42,24.44,24.41,24.43,240600.0,11.5443,11.5537,11.5396,11.549,240600.0
2007-09-07 12:35:00,24.43,24.44,24.41,24.41,357800.0,11.549,11.5537,11.5396,11.5396,357800.0
2007-09-07 12:40:00,24.41,24.42,24.38,24.39,290400.0,11.5396,11.5443,11.5254,11.5301,290400.0
2007-09-07 12:45:00,24.38,24.38,24.35,24.36,449400.0,11.5254,11.5254,11.5112,11.5159,449400.0
2007-09-07 12:50:00,24.37,24.37,24.33,24.34,207000.0,11.5206,11.5206,11.5017,11.5065,207000.0
2007-09-07 12:55:00,24.34,24.36,24.32,24.33,292700.0,11.5065,11.5159,11.497,11.5017,292700.0
2007-09-07 13:00:00,24.33,24.35,24.32,24.33,370900.0,11.5017,11.5112,11.497,11.5017,370900.0
2007-09-07 13:05:00,24.32,24.37,24.3,24.35,543700.0,11.497,11.5206,11.4876,11.5112,543700.0
2007-09-07 13:10:00,24.37,24.38,24.32,24.34,437500.0,11.5206,11.5254,11.497,11.5065,437500.0
2007-09-07 13:15:00,24.34,24.35,24.31,24.33,184700.0,11.5065,11.5112,11.4923,11.5017,184700.0
2007-09-07 13:20:00,24.33,24.33,24.29,24.3,291000.0,11.5017,11.5017,11.4828,11.4876,291000.0
2007-09-07 13:25:00,24.3,24.32,24.28,24.3,354700.0,11.4876,11.497,11.4781,11.4876,354700.0
2007-09-07 13:30:00,24.29,24.3,24.28,24.29,265200.0,11.4828,11.4876,11.4781,11.4828,265200.0
2007-09-07 13:35:00,24.28,24.29,24.26,24.26,346700.0,11.4781,11.4828,11.4686,11.4686,346700.0
2007-09-07 13:40:00,24.27,24.28,24.23,24.23,371300.0,11.4734,11.4781,11.4545,11.4545,371300.0
2007-09-07 13:45:00,24.24,24.24,24.21,24.23,456500.0,11.4592,11.4592,11.445,11.4545,456500.0
2007-09-07 13:50:00,24.23,24.26,24.23,24.24,224300.0,11.4545,11.4686,11.4545,11.4592,224300.0
2007-09-07 13:55:00,24.24,24.25,24.22,24.24,283600.0,11.4592,11.4639,11.4497,11.4592,283600.0
2007-09-07 14:00:00,24.23,24.24,24.2,24.22,422600.0,11.4545,11.4592,11.4403,11.4497,422600.0
2007-09-07 14:05:00,24.21,24.22,24.18,24.19,287800.0,11.445,11.4497,11.4308,11.4356,287800.0
2007-09-07 14:10:00,24.19,24.22,24.17,24.21,535600.0,11.4356,11.4497,11.4261,11.445,535600.0
2007-09-07 14:15:00,24.21,24.23,24.21,24.23,435300.0,11.445,11.4545,11.445,11.4545,435300.0
2007-09-07 14:20:00,24.22,24.23,24.19,24.2,313100.0,11.4497,11.4545,11.4356,11.4403,313100.0
2007-09-07 14:25:00,24.19,24.2,24.17,24.19,863800.0,11.4356,11.4403,11.4261,11.4356,863800.0
2007-09-07 14:30:00,24.19,24.21,24.18,24.2,357300.0,11.4356,11.445,11.4308,11.4403,357300.0
2007-09-07 14:35:00,24.21,24.23,24.2,24.23,154600.0,11.445,11.4545,11.4403,11.4545,154600.0
2007-09-07 14:40:00,24.23,24.23,24.21,24.23,270600.0,11.4545,11.4545,11.445,11.4545,270600.0
2007-09-07 14:45:00,24.23,24.23,24.19,24.21,332300.0,11.4545,11.4545,11.4356,11.445,332300.0
2007-09-07 14:50:00,24.2,24.21,24.18,24.19,345200.0,11.4403,11.445,11.4308,11.4356,345200.0
2007-09-07 14:55:00,24.19,24.19,24.11,24.14,815200.0,11.4356,11.4356,11.3977,11.4119,815200.0
2007-09-07 15:00:00,24.15,24.19,24.14,24.19,352100.0,11.4166,11.4356,11.4119,11.4356,352100.0
2007-09-07 15:05:00,24.18,24.22,24.18,24.19,503300.0,11.4308,11.4497,11.4308,11.4356,503300.0
2007-09-07 15:10:00,24.18,24.23,24.17,24.22,432200.0,11.4308,11.4545,11.4261,11.4497,432200.0
2007-09-07 15:15:00,24.23,24.27,24.22,24.26,640800.0,11.4545,11.4734,11.4497,11.4686,640800.0
2007-09-07 15:20:00,24.26,24.34,24.17,24.18,638500.0,11.4686,11.5065,11.4261,11.4308,638500.0
2007-09-07 15:25:00,24.19,24.19,24.14,24.17,622500.0,11.4356,11.4356,11.4119,11.4261,622500.0
2007-09-07 15:30:00,24.17,24.18,24.15,24.16,458800.0,11.4261,11.4308,11.4166,11.4214,458800.0
2007-09-07 15:35:00,24.15,24.19,24.15,24.18,325000.0,11.4166,11.4356,11.4166,11.4308,325000.0
2007-09-07 15:40:00,24.17,24.2,24.16,24.2,576700.0,11.4261,11.4403,11.4214,11.4403,576700.0
2007-09-07 15:45:00,24.2,24.24,24.18,24.21,607700.0,11.4403,11.4592,11.4308,11.445,607700.0
2007-09-07 15:50:00,24.21,24.28,24.2,24.28,859000.0,11.445,11.4781,11.4403,11.4781,859000.0
2007-09-07 15:55:00,24.27,24.34,24.23,24.26,1891100.0,11.4734,11.5065,11.4545,11.4686,1891100.0
2007-09-10 09:30:00,24.35,24.45,24.32,24.35,590100.0,11.5112,11.5585,11.497,11.5112,590100.0
2007-09-10 09:35:00,24.35,24.36,24.31,24.33,304400.0,11.5112,11.5159,11.4923,11.5017,304400.0
2007-09-10 09:40:00,24.32,24.37,24.31,24.34,271500.0,11.497,11.5206,11.4923,11.5065,271500.0
2007-09-10 09:45:00,24.35,24.35,24.29,24.31,720700.0,11.5112,11.5112,11.4828,11.4923,720700.0
2007-09-10 09:50:00,24.32,24.33,24.29,24.29,213300.0,11.497,11.5017,11.4828,11.4828,213300.0
2007-09-10 09:55:00,24.29,24.31,24.28,24.29,280800.0,11.4828,11.4923,11.4781,11.4828,280800.0
2007-09-10 10:00:00,24.3,24.3,24.29,24.3,152400.0,11.4876,11.4876,11.4828,11.4876,152400.0
2007-09-10 10:05:00,24.3,24.33,24.29,24.32,442900.0,11.4876,11.5017,11.4828,11.497,442900.0
2007-09-10 10:10:00,24.32,24.34,24.31,24.33,230500.0,11.497,11.5065,11.4923,11.5017,230500.0
2007-09-10 10:15:00,24.33,24.37,24.32,24.36,232500.0,11.5017,11.5206,11.497,11.5159,232500.0
2007-09-10 10:20:00,24.36,24.39,24.35,24.39,234800.0,11.5159,11.5301,11.5112,11.5301,234800.0
2007-09-10 10:25:00,24.38,24.39,24.27,24.29,586300.0,11.5254,11.5301,11.4734,11.4828,586300.0
2007-09-10 10:30:00,24.28,24.32,24.27,24.29,539400.0,11.4781,11.497,11.4734,11.4828,539400.0
2007-09-10 10:35:00,24.3,24.3,24.24,24.26,452000.0,11.4876,11.4876,11.4592,11.4686,452000.0
2007-09-10 10:40:00,24.26,24.27,24.14,24.15,477100.0,11.4686,11.4734,11.4119,11.4166,477100.0
2007-09-10 10:45:00,24.15,24.17,24.1,24.12,656900.0,11.4166,11.4261,11.393,11.4025,656900.0
2007-09-10 10:50:00,24.12,24.13,24.08,24.08,665900.0,11.4025,11.4072,11.3835,11.3835,665900.0
2007-09-10 10:55:00,24.08,24.09,24.0,24.03,1036100.0,11.3835,11.3883,11.3457,11.3599,1036100.0
2007-09-10 11:00:00,24.04,24.06,23.99,24.06,679200.0,11.3646,11.3741,11.341,11.3741,679200.0
2007-09-10 11:05:00,24.06,24.07,24.01,24.03,491500.0,11.3741,11.3788,11.3505,11.3599,491500.0
2007-09-10 11:10:00,24.02,24.03,23.96,23.97,339600.0,11.3552,11.3599,11.3268,11.3315,339600.0
2007-09-10 11:15:00,23.97,24.01,23.97,24.0,377500.0,11.3315,11.3505,11.3315,11.3457,377500.0
2007-09-10 11:20:00,23.99,24.02,23.99,24.0,338500.0,11.341,11.3552,11.341,11.3457,338500.0
2007-09-10 11:25:00,24.0,24.0,23.97,23.98,176500.0,11.3457,11.3457,11.3315,11.3363,176500.0
2007-09-10 11:30:00,23.97,24.0,23.96,23.98,396500.0,11.3315,11.3457,11.3268,11.3363,396500.0
2007-09-10 11:35:00,23.98,24.01,23.96,23.99,341100.0,11.3363,11.3505,11.3268,11.341,341100.0
2007-09-10 11:40:00,23.99,24.02,23.99,24.01,342800.0,11.341,11.3552,11.341,11.3505,342800.0
2007-09-10 11:45:00,24.01,24.01,23.97,23.99,370800.0,11.3505,11.3505,11.3315,11.341,370800.0
2007-09-10 11:50:00,23.98,24.0,23.98,24.0,204100.0,11.3363,11.3457,11.3363,11.3457,204100.0
2007-09-10 11:55:00,24.0,24.01,23.96,23.97,250200.0,11.3457,11.3505,11.3268,11.3315,250200.0
2007-09-10 12:00:00,23.98,23.99,23.97,23.98,163700.0,11.3363,11.341,11.3315,11.3363,163700.0
2007-09-10 12:05:00,23.98,24.0,23.96,23.97,466200.0,11.3363,11.3457,11.3268,11.3315,466200.0
2007-09-10 12:10:00,23.97,23.98,23.95,23.96,235900.0,11.3315,11.3363,11.3221,11.3268,235900.0
2007-09-10 12:15:00,23.95,23.98,23.95,23.97,233800.0,11.3221,11.3363,11.3221,11.3315,233800.0
2007-09-10 12:20:00,23.97,24.0,23.96,23.99,205900.0,11.3315,11.3457,11.3268,11.341,205900.0
2007-09-10 12:25:00,24.0,24.0,23.96,23.97,213800.0,11.3457,11.3457,11.3268,11.3315,213800.0
2007-09-10 12:30:00,23.96,23.97,23.95,23.97,441000.0,11.3268,11.3315,11.3221,11.3315,441000.0
2007-09-10 12:35:00,23.96,23.97,23.93,23.95,484000.0,11.3268,11.3315,11.3126,11.3221,484000.0
2007-09-10 12:40:00,23.95,23.96,23.94,23.95,166500.0,11.3221,11.3268,11.3174,11.3221,166500.0
2007-09-10 12:45:00,23.94,23.96,23.91,23.94,669900.0,11.3174,11.3268,11.3032,11.3174,669900.0
2007-09-10 12:50:00,23.94,23.98,23.94,23.98,326400.0,11.3174,11.3363,11.3174,11.3363,326400.0
2007-09-10 12:55:00,23.97,24.0,23.97,23.98,437300.0,11.3315,11.3457,11.3315,11.3363,437300.0
2007-09-10 13:00:00,23.99,24.0,23.98,24.0,249000.0,11.341,11.3457,11.3363,11.3457,249000.0
2007-09-10 13:05:00,24.0,24.02,23.99,24.0,523900.0,11.3457,11.3552,11.341,11.3457,523900.0
2007-09-10 13:10:00,24.01,24.01,23.96,23.98,573200.0,11.3505,11.3505,11.3268,11.3363,573200.0
2007-09-10 13:15:00,23.98,24.02,23.97,24.01,499700.0,11.3363,11.3552,11.3315,11.3505,499700.0
2007-09-10 13:20:00,24.01,24.03,23.99,24.0,346100.0,11.3505,11.3599,11.341,11.3457,346100.0
2007-09-10 13:25:00,24.01,24.02,23.99,24.0,307600.0,11.3505,11.3552,11.341,11.3457,307600.0
2007-09-10 13:30:00,23.99,24.01,23.97,24.01,253500.0,11.341,11.3505,11.3315,11.3505,253500.0
2007-09-10 13:35:00,24.0,24.06,23.96,23.99,1303400.0,11.3457,11.3741,11.3268,11.341,1303400.0
2007-09-10 13:40:00,23.99,24.02,23.97,24.0,476300.0,11.341,11.3552,11.3315,11.3457,476300.0
2007-09-10 13:45:00,24.0,24.0,23.98,23.99,151000.0,11.3457,11.3457,11.3363,11.341,151000.0
2007-09-10 13:50:00,23.99,24.0,23.95,23.96,262000.0,11.341,11.3457,11.3221,11.3268,262000.0
2007-09-10 13:55:00,23.96,23.97,23.92,23.94,313600.0,11.3268,11.3315,11.3079,11.3174,313600.0
2007-09-10 14:00:00,23.94,23.96,23.93,23.94,253200.0,11.3174,11.3268,11.3126,11.3174,253200.0
2007-09-10 14:05:00,23.94,23.98,23.93,23.97,329900.0,11.3174,11.3363,11.3126,11.3315,329900.0
2007-09-10 14:10:00,23.98,24.0,23.95,23.96,652500.0,11.3363,11.3457,11.3221,11.3268,652500.0
2007-09-10 14:15:00,23.96,23.98,23.94,23.94,468500.0,11.3268,11.3363,11.3174,11.3174,468500.0
2007-09-10 14:20:00,23.94,23.96,23.93,23.95,342400.0,11.3174,11.3268,11.3126,11.3221,342400.0
2007-09-10 14:25:00,23.96,23.99,23.94,23.97,460100.0,11.3268,11.341,11.3174,11.3315,460100.0
2007-09-10 14:30:00,23.98,23.99,23.96,23.98,269000.0,11.3363,11.341,11.3268,11.3363,269000.0
2007-09-10 14:35:00,23.98,23.98,23.95,23.97,449600.0,11.3363,11.3363,11.3221,11.3315,449600.0
2007-09-10 14:40:00,23.97,23.97,23.96,23.96,114800.0,11.3315,11.3315,11.3268,11.3268,114800.0
2007-09-10 14:45:00,23.96,23.98,23.96,23.96,275500.0,11.3268,11.3363,11.3268,11.3268,275500.0
2007-09-10 14:50:00,23.97,23.97,23.92,23.93,375200.0,11.3315,11.3315,11.3079,11.3126,375200.0
2007-09-10 14:55:00,23.93,23.94,23.92,23.93,374300.0,11.3126,11.3174,11.3079,11.3126,374300.0
2007-09-10 15:00:00,23.93,23.94,23.9,23.91,597700.0,11.3126,11.3174,11.2985,11.3032,597700.0
2007-09-10 15:05:00,23.91,23.95,23.91,23.95,879100.0,11.3032,11.3221,11.3032,11.3221,879100.0
2007-09-10 15:10:00,23.95,23.97,23.94,23.94,376900.0,11.3221,11.3315,11.3174,11.3174,376900.0
2007-09-10 15:15:00,23.95,23.98,23.94,23.98,427600.0,11.3221,11.3363,11.3174,11.3363,427600.0
2007-09-10 15:20:00,23.98,24.01,23.97,24.0,646800.0,11.3363,11.3505,11.3315,11.3457,646800.0
2007-09-10 15:25:00,24.0,24.02,23.99,24.01,511500.0,11.3457,11.3552,11.341,11.3505,511500.0
2007-09-10 15:30:00,24.02,24.02,23.99,24.01,493900.0,11.3552,11.3552,11.341,11.3505,493900.0
2007-09-10 15:35:00,24.01,24.02,23.99,24.0,744100.0,11.3505,11.3552,11.341,11.3457,744100.0
2007-09-10 15:40:00,24.0,24.02,23.99,24.0,756500.0,11.3457,11.3552,11.341,11.3457,756500.0
2007-09-10 15:45:00,24.0,24.01,23.97,23.99,849200.0,11.3457,11.3505,11.3315,11.341,849200.0
2007-09-10 15:50:00,23.99,24.01,23.96,24.0,1222200.0,11.341,11.3505,11.3268,11.3457,1222200.0
2007-09-10 15:55:00,24.0,24.04,23.95,23.95,1110800.0,11.3457,11.3646,11.3221,11.3221,1110800.0
2007-09-11 09:30:00,24.05,24.17,24.02,24.12,688500.0,11.3694,11.4261,11.3552,11.4025,688500.0
2007-09-11 09:35:00,24.12,24.14,24.05,24.06,357600.0,11.4025,11.4119,11.3694,11.3741,357600.0
2007-09-11 09:40:00,24.07,24.08,24.02,24.03,505100.0,11.3788,11.3835,11.3552,11.3599,505100.0
2007-09-11 09:45:00,24.03,24.06,24.01,24.02,799900.0,11.3599,11.3741,11.3505,11.3552,799900.0
2007-09-11 09:50:00,24.02,24.04,23.99,23.99,326100.0,11.3552,11.3646,11.341,11.341,326100.0
2007-09-11 09:55:00,23.99,24.02,23.95,23.95,523700.0,11.341,11.3552,11.3221,11.3221,523700.0
2007-09-11 10:00:00,23.95,23.99,23.93,23.97,470800.0,11.3221,11.341,11.3126,11.3315,470800.0
2007-09-11 10:05:00,23.97,24.01,23.97,23.98,475200.0,11.3315,11.3505,11.3315,11.3363,475200.0
2007-09-11 10:10:00,23.99,24.02,23.98,24.02,348000.0,11.341,11.3552,11.3363,11.3552,348000.0
2007-09-11 10:15:00,24.02,24.05,24.02,24.05,317800.0,11.3552,11.3694,11.3552,11.3694,317800.0
2007-09-11 10:20:00,24.05,24.07,24.02,24.03,259800.0,11.3694,11.3788,11.3552,11.3599,259800.0
2007-09-11 10:25:00,24.03,24.12,24.02,24.09,459000.0,11.3599,11.4025,11.3552,11.3883,459000.0
2007-09-11 10:30:00,24.08,24.12,24.08,24.11,406300.0,11.3835,11.4025,11.3835,11.3977,406300.0
2007-09-11 10:35:00,24.1,24.14,24.1,24.11,511800.0,11.393,11.4119,11.393,11.3977,511800.0
2007-09-11 10:40:00,24.11,24.15,24.1,24.14,368400.0,11.3977,11.4166,11.393,11.4119,368400.0
2007-09-11 10:45:00,24.14,24.17,24.14,24.15,300000.0,11.4119,11.4261,11.4119,11.4166,300000.0
2007-09-11 10:50:00,24.16,24.18,24.15,24.15,305700.0,11.4214,11.4308,11.4166,11.4166,305700.0
2007-09-11 10:55:00,24.15,24.18,24.13,24.16,602500.0,11.4166,11.4308,11.4072,11.4214,602500.0
2007-09-11 11:00:00,24.16,24.16,24.14,24.15,213400.0,11.4214,11.4214,11.4119,11.4166,213400.0
2007-09-11 11:05:00,24.16,24.16,24.13,24.13,252100.0,11.4214,11.4214,11.4072,11.4072,252100.0
2007-09-11 11:10:00,24.13,24.16,24.12,24.14,322700.0,11.4072,11.4214,11.4025,11.4119,322700.0
2007-09-11 11:15:00,24.14,24.14,24.1,24.1,523600.0,11.4119,11.4119,11.393,11.393,523600.0
2007-09-11 11:20:00,24.1,24.13,24.1,24.11,306100.0,11.393,11.4072,11.393,11.3977,306100.0
2007-09-11 11:25:00,24.11,24.14,24.1,24.14,180300.0,11.3977,11.4119,11.393,11.4119,180300.0
2007-09-11 11:30:00,24.14,24.15,24.1,24.1,381500.0,11.4119,11.4166,11.393,11.393,381500.0
2007-09-11 11:35:00,24.1,24.11,24.07,24.09,327500.0,11.393,11.3977,11.3788,11.3883,327500.0
2007-09-11 11:40:00,24.09,24.11,24.08,24.08,155000.0,11.3883,11.3977,11.3835,11.3835,155000.0
2007-09-11 11:45:00,24.08,24.1,24.06,24.08,259200.0,11.3835,11.393,11.3741,11.3835,259200.0
2007-09-11 11:50:00,24.08,24.1,24.08,24.08,192900.0,11.3835,11.393,11.3835,11.3835,192900.0
2007-09-11 11:55:00,24.08,24.11,24.06,24.09,414700.0,11.3835,11.3977,11.3741,11.3883,414700.0
2007-09-11 12:00:00,24.09,24.1,24.05,24.07,246500.0,11.3883,11.393,11.3694,11.3788,246500.0
2007-09-11 12:05:00,24.07,24.09,24.07,24.08,146600.0,11.3788,11.3883,11.3788,11.3835,146600.0
2007-09-11 12:10:00,24.09,24.1,24.08,24.08,235600.0,11.3883,11.393,11.3835,11.3835,235600.0
2007-09-11 12:15:00,24.08,24.13,24.08,24.11,275600.0,11.3835,11.4072,11.3835,11.3977,275600.0
2007-09-11 12:20:00,24.11,24.14,24.11,24.12,176100.0,11.3977,11.4119,11.3977,11.4025,176100.0
2007-09-11 12:25:00,24.12,24.14,24.12,24.12,168400.0,11.4025,11.4119,11.4025,11.4025,168400.0
2007-09-11 12:30:00,24.12,24.13,24.11,24.12,108800.0,11.4025,11.4072,11.3977,11.4025,108800.0
2007-09-11 12:35:00,24.11,24.17,24.11,24.15,318600.0,11.3977,11.4261,11.3977,11.4166,318600.0
2007-09-11 12:40:00,24.16,24.21,24.15,24.21,344200.0,11.4214,11.445,11.4166,11.445,344200.0
2007-09-11 12:45:00,24.21,24.23,24.18,24.19,540300.0,11.445,11.4545,11.4308,11.4356,540300.0
2007-09-11 12:50:00,24.19,24.2,24.17,24.17,252500.0,11.4356,11.4403,11.4261,11.4261,252500.0
2007-09-11 12:55:00,24.18,24.2,24.17,24.19,168900.0,11.4308,11.4403,11.4261,11.4356,168900.0
2007-09-11 13:00:00,24.2,24.2,24.18,24.19,158300.0,11.4403,11.4403,11.4308,11.4356,158300.0
2007-09-11 13:05:00,24.18,24.2,24.18,24.18,143200.0,11.4308,11.4403,11.4308,11.4308,143200.0
2007-09-11 13:10:00,24.19,24.19,24.16,24.17,222100.0,11.4356,11.4356,11.4214,11.4261,222100.0
2007-09-11 13:15:00,24.16,24.16,24.12,24.12,204100.0,11.4214,11.4214,11.4025,11.4025,204100.0
2007-09-11 13:20:00,24.12,24.14,24.1,24.11,312000.0,11.4025,11.4119,11.393,11.3977,312000.0
2007-09-11 13:25:00,24.1,24.17,24.1,24.14,846800.0,11.393,11.4261,11.393,11.4119,846800.0
2007-09-11 13:30:00,24.15,24.19,24.14,24.17,236700.0,11.4166,11.4356,11.4119,11.4261,236700.0
2007-09-11 13:35:00,24.18,24.18,24.13,24.15,176300.0,11.4308,11.4308,11.4072,11.4166,176300.0
2007-09-11 13:40:00,24.14,24.15,24.12,24.14,174700.0,11.4119,11.4166,11.4025,11.4119,174700.0
2007-09-11 13:45:00,24.13,24.15,24.12,24.12,173000.0,11.4072,11.4166,11.4025,11.4025,173000.0
2007-09-11 13:50:00,24.12,24.15,24.11,24.15,179000.0,11.4025,11.4166,11.3977,11.4166,179000.0
2007-09-11 13:55:00,24.15,24.15,24.12,24.12,108900.0,11.4166,11.4166,11.4025,11.4025,108900.0
2007-09-11 14:00:00,24.13,24.16,24.12,24.15,175400.0,11.4072,11.4214,11.4025,11.4166,175400.0
2007-09-11 14:05:00,24.14,24.19,24.14,24.19,219900.0,11.4119,11.4356,11.4119,11.4356,219900.0
2007-09-11 14:10:00,24.19,24.21,24.18,24.18,412600.0,11.4356,11.445,11.4308,11.4308,412600.0
2007-09-11 14:15:00,24.18,24.25,24.18,24.23,612300.0,11.4308,11.4639,11.4308,11.4545,612300.0
2007-09-11 14:20:00,24.23,24.24,24.21,24.23,316400.0,11.4545,11.4592,11.445,11.4545,316400.0
2007-09-11 14:25:00,24.22,24.28,24.22,24.28,569600.0,11.4497,11.4781,11.4497,11.4781,569600.0
2007-09-11 14:30:00,24.28,24.33,24.25,24.25,1251400.0,11.4781,11.5017,11.4639,11.4639,1251400.0
2007-09-11 14:35:00,24.25,24.28,24.25,24.28,325600.0,11.4639,11.4781,11.4639,11.4781,325600.0
2007-09-11 14:40:00,24.27,24.28,24.26,24.27,155000.0,11.4734,11.4781,11.4686,11.4734,155000.0
2007-09-11 14:45:00,24.26,24.3,24.23,24.24,1091000.0,11.4686,11.4876,11.4545,11.4592,1091000.0
2007-09-11 14:50:00,24.24,24.25,24.21,24.22,448500.0,11.4592,11.4639,11.445,11.4497,448500.0
2007-09-11 14:55:00,24.22,24.23,24.19,24.22,523400.0,11.4497,11.4545,11.4356,11.4497,523400.0
2007-09-11 15:00:00,24.22,24.23,24.18,24.2,383800.0,11.4497,11.4545,11.4308,11.4403,383800.0
2007-09-11 15:05:00,24.2,24.2,24.18,24.18,369400.0,11.4403,11.4403,11.4308,11.4308,369400.0
2007-09-11 15:10:00,24.18,24.21,24.18,24.2,316000.0,11.4308,11.445,11.4308,11.4403,316000.0
2007-09-11 15:15:00,24.2,24.23,24.2,24.22,512600.0,11.4403,11.4545,11.4403,11.4497,512600.0
2007-09-11 15:20:00,24.22,24.22,24.16,24.17,358400.0,11.4497,11.4497,11.4214,11.4261,358400.0
2007-09-11 15:25:00,24.16,24.19,24.16,24.17,276200.0,11.4214,11.4356,11.4214,11.4261,276200.0
2007-09-11 15:30:00,24.18,24.2,24.17,24.19,360000.0,11.4308,11.4403,11.4261,11.4356,360000.0
2007-09-11 15:35:00,24.19,24.2,24.15,24.15,423400.0,11.4356,11.4403,11.4166,11.4166,423400.0
2007-09-11 15:40:00,24.15,24.16,24.12,24.12,523300.0,11.4166,11.4214,11.4025,11.4025,523300.0
2007-09-11 15:45:00,24.13,24.13,24.09,24.1,626200.0,11.4072,11.4072,11.3883,11.393,626200.0
2007-09-11 15:50:00,24.1,24.15,24.09,24.15,567200.0,11.393,11.4166,11.3883,11.4166,567200.0
2007-09-11 15:55:00,24.14,24.21,24.14,24.2,1099800.0,11.4119,11.445,11.4119,11.4403,1099800.0
2007-09-12 09:30:00,24.11,24.2,24.06,24.16,577100.0,11.3977,11.4403,11.3741,11.4214,577100.0
2007-09-12 09:35:00,24.17,24.17,24.06,24.07,260400.0,11.4261,11.4261,11.3741,11.3788,260400.0
2007-09-12 09:40:00,24.07,24.1,24.06,24.07,255100.0,11.3788,11.393,11.3741,11.3788,255100.0
2007-09-12 09:45:00,24.07,24.16,24.07,24.14,317700.0,11.3788,11.4214,11.3788,11.4119,317700.0
2007-09-12 09:50:00,24.14,24.15,24.11,24.12,352300.0,11.4119,11.4166,11.3977,11.4025,352300.0
2007-09-12 09:55:00,24.13,24.14,24.1,24.12,415800.0,11.4072,11.4119,11.393,11.4025,415800.0
2007-09-12 10:00:00,24.13,24.13,24.09,24.09,210400.0,11.4072,11.4072,11.3883,11.3883,210400.0
2007-09-12 10:05:00,24.09,24.13,24.09,24.12,417400.0,11.3883,11.4072,11.3883,11.4025,417400.0
2007-09-12 10:10:00,24.12,24.15,24.1,24.14,326300.0,11.4025,11.4166,11.393,11.4119,326300.0
2007-09-12 10:15:00,24.14,24.15,24.11,24.15,311300.0,11.4119,11.4166,11.3977,11.4166,311300.0
2007-09-12 10:20:00,24.14,24.2,24.14,24.17,319300.0,11.4119,11.4403,11.4119,11.4261,319300.0
2007-09-12 10:25:00,24.17,24.24,24.17,24.22,366500.0,11.4261,11.4592,11.4261,11.4497,366500.0
2007-09-12 10:30:00,24.21,24.22,24.18,24.21,283200.0,11.445,11.4497,11.4308,11.445,283200.0
2007-09-12 10:35:00,24.21,24.25,24.2,24.24,261300.0,11.445,11.4639,11.4403,11.4592,261300.0
2007-09-12 10:40:00,24.25,24.26,24.23,24.23,227500.0,11.4639,11.4686,11.4545,11.4545,227500.0
2007-09-12 10:45:00,24.23,24.23,24.21,24.22,173300.0,11.4545,11.4545,11.445,11.4497,173300.0
2007-09-12 10:50:00,24.22,24.22,24.19,24.21,263700.0,11.4497,11.4497,11.4356,11.445,263700.0
2007-09-12 10:55:00,24.21,24.23,24.19,24.22,250200.0,11.445,11.4545,11.4356,11.4497,250200.0
2007-09-12 11:00:00,24.22,24.23,24.2,24.21,187800.0,11.4497,11.4545,11.4403,11.445,187800.0
2007-09-12 11:05:00,24.21,24.23,24.2,24.22,203600.0,11.445,11.4545,11.4403,11.4497,203600.0
2007-09-12 11:10:00,24.22,24.24,24.21,24.23,145700.0,11.4497,11.4592,11.445,11.4545,145700.0
2007-09-12 11:15:00,24.24,24.27,24.23,24.24,312000.0,11.4592,11.4734,11.4545,11.4592,312000.0
2007-09-12 11:20:00,24.23,24.28,24.23,24.28,167100.0,11.4545,11.4781,11.4545,11.4781,167100.0
2007-09-12 11:25:00,24.28,24.29,24.24,24.25,302400.0,11.4781,11.4828,11.4592,11.4639,302400.0
2007-09-12 11:30:00,24.25,24.25,24.2,24.21,323100.0,11.4639,11.4639,11.4403,11.445,323100.0
2007-09-12 11:35:00,24.21,24.22,24.19,24.21,248700.0,11.445,11.4497,11.4356,11.445,248700.0
2007-09-12 11:40:00,24.2,24.21,24.17,24.18,293300.0,11.4403,11.445,11.4261,11.4308,293300.0
2007-09-12 11:45:00,24.17,24.18,24.17,24.17,156100.0,11.4261,11.4308,11.4261,11.4261,156100.0
2007-09-12 11:50:00,24.18,24.19,24.17,24.19,161100.0,11.4308,11.4356,11.4261,11.4356,161100.0
2007-09-12 11:55:00,24.18,24.19,24.15,24.16,187900.0,11.4308,11.4356,11.4166,11.4214,187900.0
2007-09-12 12:00:00,24.15,24.16,24.15,24.16,101400.0,11.4166,11.4214,11.4166,11.4214,101400.0
2007-09-12 12:05:00,24.16,24.2,24.15,24.19,268100.0,11.4214,11.4403,11.4166,11.4356,268100.0
2007-09-12 12:10:00,24.18,24.24,24.18,24.23,375900.0,11.4308,11.4592,11.4308,11.4545,375900.0
2007-09-12 12:15:00,24.23,24.26,24.2,24.21,606600.0,11.4545,11.4686,11.4403,11.445,606600.0
2007-09-12 12:20:00,24.2,24.2,24.15,24.15,236200.0,11.4403,11.4403,11.4166,11.4166,236200.0
2007-09-12 12:25:00,24.15,24.18,24.15,24.16,324500.0,11.4166,11.4308,11.4166,11.4214,324500.0
2007-09-12 12:30:00,24.15,24.18,24.15,24.16,310400.0,11.4166,11.4308,11.4166,11.4214,310400.0
2007-09-12 12:35:00,24.16,24.17,24.15,24.16,203700.0,11.4214,11.4261,11.4166,11.4214,203700.0
2007-09-12 12:40:00,24.15,24.16,24.11,24.13,357900.0,11.4166,11.4214,11.3977,11.4072,357900.0
2007-09-12 12:45:00,24.13,24.19,24.12,24.18,329000.0,11.4072,11.4356,11.4025,11.4308,329000.0
2007-09-12 12:50:00,24.17,24.19,24.15,24.15,244200.0,11.4261,11.4356,11.4166,11.4166,244200.0
2007-09-12 12:55:00,24.15,24.17,24.15,24.16,177700.0,11.4166,11.4261,11.4166,11.4214,177700.0
2007-09-12 13:00:00,24.16,24.17,24.14,24.14,206000.0,11.4214,11.4261,11.4119,11.4119,206000.0
2007-09-12 13:05:00,24.14,24.14,24.11,24.14,358700.0,11.4119,11.4119,11.3977,11.4119,358700.0
2007-09-12 13:10:00,24.14,24.14,24.11,24.13,243500.0,11.4119,11.4119,11.3977,11.4072,243500.0
2007-09-12 13:15:00,24.12,24.14,24.12,24.13,188400.0,11.4025,11.4119,11.4025,11.4072,188400.0
2007-09-12 13:20:00,24.13,24.14,24.12,24.12,146900.0,11.4072,11.4119,11.4025,11.4025,146900.0
2007-09-12 13:25:00,24.13,24.13,24.11,24.11,173700.0,11.4072,11.4072,11.3977,11.3977,173700.0
2007-09-12 13:30:00,24.11,24.12,24.09,24.09,222500.0,11.3977,11.4025,11.3883,11.3883,222500.0
2007-09-12 13:35:00,24.09,24.11,24.07,24.1,379400.0,11.3883,11.3977,11.3788,11.393,379400.0
2007-09-12 13:40:00,24.11,24.12,24.1,24.1,220300.0,11.3977,11.4025,11.393,11.393,220300.0
2007-09-12 13:45:00,24.1,24.11,24.09,24.09,207600.0,11.393,11.3977,11.3883,11.3883,207600.0
2007-09-12 13:50:00,24.09,24.13,24.09,24.12,248900.0,11.3883,11.4072,11.3883,11.4025,248900.0
2007-09-12 13:55:00,24.13,24.13,24.11,24.12,257600.0,11.4072,11.4072,11.3977,11.4025,257600.0
2007-09-12 14:00:00,24.13,24.14,24.12,24.13,245200.0,11.4072,11.4119,11.4025,11.4072,245200.0
2007-09-12 14:05:00,24.12,24.15,24.11,24.15,339000.0,11.4025,11.4166,11.3977,11.4166,339000.0
2007-09-12 14:10:00,24.15,24.18,24.14,24.17,242500.0,11.4166,11.4308,11.4119,11.4261,242500.0
2007-09-12 14:15:00,24.17,24.18,24.16,24.18,261100.0,11.4261,11.4308,11.4214,11.4308,261100.0
2007-09-12 14:20:00,24.17,24.18,24.16,24.16,181200.0,11.4261,11.4308,11.4214,11.4214,181200.0
2007-09-12 14:25:00,24.16,24.17,24.14,24.15,249700.0,11.4214,11.4261,11.4119,11.4166,249700.0
2007-09-12 14:30:00,24.14,24.15,24.14,24.14,153600.0,11.4119,11.4166,11.4119,11.4119,153600.0
2007-09-12 14:35:00,24.14,24.15,24.14,24.15,160400.0,11.4119,11.4166,11.4119,11.4166,160400.0
2007-09-12 14:40:00,24.15,24.15,24.14,24.15,186400.0,11.4166,11.4166,11.4119,11.4166,186400.0
2007-09-12 14:45:00,24.15,24.17,24.14,24.17,271100.0,11.4166,11.4261,11.4119,11.4261,271100.0
2007-09-12 14:50:00,24.16,24.21,24.16,24.18,454800.0,11.4214,11.445,11.4214,11.4308,454800.0
2007-09-12 14:55:00,24.18,24.21,24.17,24.18,569600.0,11.4308,11.445,11.4261,11.4308,569600.0
2007-09-12 15:00:00,24.19,24.2,24.17,24.17,159300.0,11.4356,11.4403,11.4261,11.4261,159300.0
2007-09-12 15:05:00,24.17,24.18,24.14,24.15,314000.0,11.4261,11.4308,11.4119,11.4166,314000.0
2007-09-12 15:10:00,24.14,24.15,24.12,24.14,513700.0,11.4119,11.4166,11.4025,11.4119,513700.0
2007-09-12 15:15:00,24.14,24.15,24.11,24.13,328200.0,11.4119,11.4166,11.3977,11.4072,328200.0
2007-09-12 15:20:00,24.12,24.13,24.12,24.12,203300.0,11.4025,11.4072,11.4025,11.4025,203300.0
2007-09-12 15:25:00,24.13,24.13,24.12,24.13,231500.0,11.4072,11.4072,11.4025,11.4072,231500.0
2007-09-12 15:30:00,24.13,24.14,24.12,24.13,287900.0,11.4072,11.4119,11.4025,11.4072,287900.0
2007-09-12 15:35:00,24.13,24.2,24.13,24.19,584300.0,11.4072,11.4403,11.4072,11.4356,584300.0
2007-09-12 15:40:00,24.18,24.23,24.18,24.23,1686600.0,11.4308,11.4545,11.4308,11.4545,1686600.0
2007-09-12 15:45:00,24.22,24.25,24.22,24.22,846200.0,11.4497,11.4639,11.4497,11.4497,846200.0
2007-09-12 15:50:00,24.22,24.23,24.17,24.19,1223600.0,11.4497,11.4545,11.4261,11.4356,1223600.0
2007-09-12 15:55:00,24.19,24.21,24.18,24.2,1226200.0,11.4356,11.445,11.4308,11.4403,1226200.0
2007-09-13 09:30:00,24.31,24.45,24.31,24.38,760200.0,11.4923,11.5585,11.4923,11.5254,760200.0
2007-09-13 09:35:00,24.38,24.39,24.32,24.34,375300.0,11.5254,11.5301,11.497,11.5065,375300.0
2007-09-13 09:40:00,24.34,24.39,24.34,24.37,249900.0,11.5065,11.5301,11.5065,11.5206,249900.0
2007-09-13 09:45:00,24.37,24.39,24.35,24.37,220300.0,11.5206,11.5301,11.5112,11.5206,220300.0
2007-09-13 09:50:00,24.37,24.46,24.37,24.42,534800.0,11.5206,11.5632,11.5206,11.5443,534800.0
2007-09-13 09:55:00,24.42,24.44,24.38,24.38,270000.0,11.5443,11.5537,11.5254,11.5254,270000.0
2007-09-13 10:00:00,24.39,24.43,24.37,24.37,319200.0,11.5301,11.549,11.5206,11.5206,319200.0
2007-09-13 10:05:00,24.37,24.41,24.36,24.39,287700.0,11.5206,11.5396,11.5159,11.5301,287700.0
2007-09-13 10:10:00,24.38,24.44,24.38,24.44,226900.0,11.5254,11.5537,11.5254,11.5537,226900.0
2007-09-13 10:15:00,24.44,24.49,24.43,24.44,737700.0,11.5537,11.5774,11.549,11.5537,737700.0
2007-09-13 10:20:00,24.44,24.5,24.42,24.49,388600.0,11.5537,11.5821,11.5443,11.5774,388600.0
2007-09-13 10:25:00,24.49,24.5,24.46,24.47,199000.0,11.5774,11.5821,11.5632,11.5679,199000.0
2007-09-13 10:30:00,24.47,24.54,24.46,24.53,376300.0,11.5679,11.601,11.5632,11.5963,376300.0
2007-09-13 10:35:00,24.53,24.54,24.5,24.53,384700.0,11.5963,11.601,11.5821,11.5963,384700.0
2007-09-13 10:40:00,24.53,24.56,24.52,24.54,337300.0,11.5963,11.6105,11.5916,11.601,337300.0
2007-09-13 10:45:00,24.55,24.57,24.52,24.52,260300.0,11.6057,11.6152,11.5916,11.5916,260300.0
2007-09-13 10:50:00,24.53,24.58,24.5,24.56,417500.0,11.5963,11.6199,11.5821,11.6105,417500.0
2007-09-13 10:55:00,24.56,24.64,24.56,24.58,624700.0,11.6105,11.6483,11.6105,11.6199,624700.0
2007-09-13 11:00:00,24.58,24.6,24.54,24.57,425800.0,11.6199,11.6294,11.601,11.6152,425800.0
2007-09-13 11:05:00,24.56,24.58,24.53,24.54,240600.0,11.6105,11.6199,11.5963,11.601,240600.0
2007-09-13 11:10:00,24.53,24.62,24.53,24.6,469900.0,11.5963,11.6388,11.5963,11.6294,469900.0
2007-09-13 11:15:00,24.6,24.62,24.57,24.57,416100.0,11.6294,11.6388,11.6152,11.6152,416100.0
2007-09-13 11:20:00,24.57,24.6,24.56,24.57,275600.0,11.6152,11.6294,11.6105,11.6152,275600.0
2007-09-13 11:25:00,24.57,24.59,24.55,24.59,166500.0,11.6152,11.6246,11.6057,11.6246,166500.0
2007-09-13 11:30:00,24.58,24.59,24.51,24.51,339000.0,11.6199,11.6246,11.5868,11.5868,339000.0
2007-09-13 11:35:00,24.51,24.53,24.49,24.51,252400.0,11.5868,11.5963,11.5774,11.5868,252400.0
2007-09-13 11:40:00,24.51,24.52,24.49,24.5,212700.0,11.5868,11.5916,11.5774,11.5821,212700.0
2007-09-13 11:45:00,24.49,24.53,24.47,24.47,283600.0,11.5774,11.5963,11.5679,11.5679,283600.0
2007-09-13 11:50:00,24.47,24.49,24.47,24.48,189200.0,11.5679,11.5774,11.5679,11.5726,189200.0
2007-09-13 11:55:00,24.47,24.52,24.47,24.52,149400.0,11.5679,11.5916,11.5679,11.5916,149400.0
2007-09-13 12:00:00,24.51,24.52,24.48,24.49,131600.0,11.5868,11.5916,11.5726,11.5774,131600.0
2007-09-13 12:05:00,24.48,24.5,24.45,24.45,185900.0,11.5726,11.5821,11.5585,11.5585,185900.0
2007-09-13 12:10:00,24.46,24.46,24.42,24.43,218300.0,11.5632,11.5632,11.5443,11.549,218300.0
2007-09-13 12:15:00,24.44,24.47,24.43,24.43,272300.0,11.5537,11.5679,11.549,11.549,272300.0
2007-09-13 12:20:00,24.44,24.45,24.42,24.43,266000.0,11.5537,11.5585,11.5443,11.549,266000.0
2007-09-13 12:25:00,24.42,24.43,24.4,24.4,264900.0,11.5443,11.549,11.5348,11.5348,264900.0
2007-09-13 12:30:00,24.4,24.43,24.39,24.4,340400.0,11.5348,11.549,11.5301,11.5348,340400.0
2007-09-13 12:35:00,24.4,24.41,24.38,24.39,236700.0,11.5348,11.5396,11.5254,11.5301,236700.0
2007-09-13 12:40:00,24.4,24.41,24.38,24.39,256000.0,11.5348,11.5396,11.5254,11.5301,256000.0
2007-09-13 12:45:00,24.4,24.4,24.34,24.35,252100.0,11.5348,11.5348,11.5065,11.5112,252100.0
2007-09-13 12:50:00,24.35,24.38,24.35,24.37,201900.0,11.5112,11.5254,11.5112,11.5206,201900.0
2007-09-13 12:55:00,24.38,24.4,24.37,24.4,244000.0,11.5254,11.5348,11.5206,11.5348,244000.0
2007-09-13 13:00:00,24.4,24.4,24.37,24.39,231700.0,11.5348,11.5348,11.5206,11.5301,231700.0
2007-09-13 13:05:00,24.39,24.41,24.38,24.39,254300.0,11.5301,11.5396,11.5254,11.5301,254300.0
2007-09-13 13:10:00,24.39,24.4,24.35,24.35,289000.0,11.5301,11.5348,11.5112,11.5112,289000.0
2007-09-13 13:15:00,24.36,24.42,24.36,24.42,345000.0,11.5159,11.5443,11.5159,11.5443,345000.0
2007-09-13 13:20:00,24.42,24.46,24.41,24.44,350200.0,11.5443,11.5632,11.5396,11.5537,350200.0
2007-09-13 13:25:00,24.44,24.46,24.41,24.42,254500.0,11.5537,11.5632,11.5396,11.5443,254500.0
2007-09-13 13:30:00,24.43,24.43,24.39,24.41,203800.0,11.549,11.549,11.5301,11.5396,203800.0
2007-09-13 13:35:00,24.41,24.42,24.4,24.4,168500.0,11.5396,11.5443,11.5348,11.5348,168500.0
2007-09-13 13:40:00,24.4,24.41,24.39,24.39,143900.0,11.5348,11.5396,11.5301,11.5301,143900.0
2007-09-13 13:45:00,24.4,24.41,24.39,24.4,114500.0,11.5348,11.5396,11.5301,11.5348,114500.0
2007-09-13 13:50:00,24.4,24.4,24.39,24.39,172300.0,11.5348,11.5348,11.5301,11.5301,172300.0
2007-09-13 13:55:00,24.4,24.41,24.37,24.37,232800.0,11.5348,11.5396,11.5206,11.5206,232800.0
2007-09-13 14:00:00,24.38,24.38,24.36,24.36,144200.0,11.5254,11.5254,11.5159,11.5159,144200.0
2007-09-13 14:05:00,24.36,24.37,24.34,24.35,260700.0,11.5159,11.5206,11.5065,11.5112,260700.0
2007-09-13 14:10:00,24.34,24.36,24.34,24.36,249200.0,11.5065,11.5159,11.5065,11.5159,249200.0
2007-09-13 14:15:00,24.36,24.36,24.33,24.33,193600.0,11.5159,11.5159,11.5017,11.5017,193600.0
2007-09-13 14:20:00,24.34,24.35,24.27,24.29,899100.0,11.5065,11.5112,11.4734,11.4828,899100.0
2007-09-13 14:25:00,24.3,24.33,24.25,24.25,514500.0,11.4876,11.5017,11.4639,11.4639,514500.0
2007-09-13 14:30:00,24.26,24.29,24.25,24.28,677700.0,11.4686,11.4828,11.4639,11.4781,677700.0
2007-09-13 14:35:00,24.28,24.32,24.28,24.29,415300.0,11.4781,11.497,11.4781,11.4828,415300.0
2007-09-13 14:40:00,24.29,24.29,24.22,24.24,480600.0,11.4828,11.4828,11.4497,11.4592,480600.0
2007-09-13 14:45:00,24.25,24.25,24.21,24.22,282300.0,11.4639,11.4639,11.445,11.4497,282300.0
2007-09-13 14:50:00,24.22,24.25,24.22,24.25,339300.0,11.4497,11.4639,11.4497,11.4639,339300.0
2007-09-13 14:55:00,24.25,24.26,24.23,24.24,245000.0,11.4639,11.4686,11.4545,11.4592,245000.0
2007-09-13 15:00:00,24.24,24.31,24.24,24.29,510700.0,11.4592,11.4923,11.4592,11.4828,510700.0
2007-09-13 15:05:00,24.3,24.32,24.27,24.28,413300.0,11.4876,11.497,11.4734,11.4781,413300.0
2007-09-13 15:10:00,24.27,24.28,24.21,24.21,604100.0,11.4734,11.4781,11.445,11.445,604100.0
2007-09-13 15:15:00,24.22,24.22,24.13,24.15,652700.0,11.4497,11.4497,11.4072,11.4166,652700.0
2007-09-13 15:20:00,24.15,24.21,24.1,24.2,936000.0,11.4166,11.445,11.393,11.4403,936000.0
2007-09-13 15:25:00,24.2,24.2,24.16,24.19,444500.0,11.4403,11.4403,11.4214,11.4356,444500.0
2007-09-13 15:30:00,24.18,24.25,24.17,24.24,584000.0,11.4308,11.4639,11.4261,11.4592,584000.0
2007-09-13 15:35:00,24.24,24.28,24.23,24.25,586900.0,11.4592,11.4781,11.4545,11.4639,586900.0
2007-09-13 15:40:00,24.25,24.28,24.19,24.21,793800.0,11.4639,11.4781,11.4356,11.445,793800.0
2007-09-13 15:45:00,24.21,24.22,24.13,24.16,850700.0,11.445,11.4497,11.4072,11.4214,850700.0
2007-09-13 15:50:00,24.16,24.2,24.15,24.19,612800.0,11.4214,11.4403,11.4166,11.4356,612800.0
2007-09-13 15:55:00,24.2,24.23,24.19,24.2,922600.0,11.4403,11.4545,11.4356,11.4403,922600.0
2007-09-14 09:30:00,24.2,24.21,24.15,24.18,483800.0,11.4403,11.445,11.4166,11.4308,483800.0
2007-09-14 09:35:00,24.18,24.19,24.13,24.17,792000.0,11.4308,11.4356,11.4072,11.4261,792000.0
2007-09-14 09:40:00,24.17,24.19,24.14,24.16,599100.0,11.4261,11.4356,11.4119,11.4214,599100.0
2007-09-14 09:45:00,24.16,24.19,24.16,24.17,518600.0,11.4214,11.4356,11.4214,11.4261,518600.0
2007-09-14 09:50:00,24.16,24.19,24.16,24.17,440200.0,11.4214,11.4356,11.4214,11.4261,440200.0
2007-09-14 09:55:00,24.16,24.2,24.15,24.18,426500.0,11.4214,11.4403,11.4166,11.4308,426500.0
2007-09-14 10:00:00,24.18,24.2,24.17,24.19,425300.0,11.4308,11.4403,11.4261,11.4356,425300.0
2007-09-14 10:05:00,24.18,24.2,24.18,24.19,203300.0,11.4308,11.4403,11.4308,11.4356,203300.0
2007-09-14 10:10:00,24.2,24.2,24.15,24.15,536400.0,11.4403,11.4403,11.4166,11.4166,536400.0
2007-09-14 10:15:00,24.15,24.18,24.15,24.15,299000.0,11.4166,11.4308,11.4166,11.4166,299000.0
2007-09-14 10:20:00,24.15,24.17,24.12,24.14,665600.0,11.4166,11.4261,11.4025,11.4119,665600.0
2007-09-14 10:25:00,24.14,24.15,24.13,24.14,199600.0,11.4119,11.4166,11.4072,11.4119,199600.0
2007-09-14 10:30:00,24.14,24.16,24.13,24.13,390400.0,11.4119,11.4214,11.4072,11.4072,390400.0
2007-09-14 10:35:00,24.14,24.17,24.13,24.16,476300.0,11.4119,11.4261,11.4072,11.4214,476300.0
2007-09-14 10:40:00,24.17,24.17,24.14,24.15,352800.0,11.4261,11.4261,11.4119,11.4166,352800.0
2007-09-14 10:45:00,24.15,24.17,24.15,24.16,260500.0,11.4166,11.4261,11.4166,11.4214,260500.0
2007-09-14 10:50:00,24.16,24.17,24.16,24.16,307700.0,11.4214,11.4261,11.4214,11.4214,307700.0
2007-09-14 10:55:00,24.16,24.17,24.13,24.14,400400.0,11.4214,11.4261,11.4072,11.4119,400400.0
2007-09-14 11:00:00,24.14,24.15,24.12,24.15,308100.0,11.4119,11.4166,11.4025,11.4166,308100.0
2007-09-14 11:05:00,24.14,24.15,24.1,24.11,378900.0,11.4119,11.4166,11.393,11.3977,378900.0
2007-09-14 11:10:00,24.11,24.11,24.08,24.11,385900.0,11.3977,11.3977,11.3835,11.3977,385900.0
2007-09-14 11:15:00,24.1,24.15,24.05,24.07,605300.0,11.393,11.4166,11.3694,11.3788,605300.0
2007-09-14 11:20:00,24.06,24.07,24.01,24.02,510300.0,11.3741,11.3788,11.3505,11.3552,510300.0
2007-09-14 11:25:00,24.01,24.02,23.99,24.02,545400.0,11.3505,11.3552,11.341,11.3552,545400.0
2007-09-14 11:30:00,24.02,24.03,24.0,24.03,360000.0,11.3552,11.3599,11.3457,11.3599,360000.0
2007-09-14 11:35:00,24.02,24.05,24.0,24.03,501800.0,11.3552,11.3694,11.3457,11.3599,501800.0
2007-09-14 11:40:00,24.03,24.03,23.98,24.0,665200.0,11.3599,11.3599,11.3363,11.3457,665200.0
2007-09-14 11:45:00,24.0,24.03,24.0,24.02,202800.0,11.3457,11.3599,11.3457,11.3552,202800.0
2007-09-14 11:50:00,24.03,24.05,24.02,24.05,420900.0,11.3599,11.3694,11.3552,11.3694,420900.0
2007-09-14 11:55:00,24.05,24.06,24.02,24.03,256600.0,11.3694,11.3741,11.3552,11.3599,256600.0
2007-09-14 12:00:00,24.02,24.05,24.0,24.03,372200.0,11.3552,11.3694,11.3457,11.3599,372200.0
2007-09-14 12:05:00,24.02,24.03,24.01,24.02,196200.0,11.3552,11.3599,11.3505,11.3552,196200.0
2007-09-14 12:10:00,24.02,24.04,24.01,24.02,178000.0,11.3552,11.3646,11.3505,11.3552,178000.0
2007-09-14 12:15:00,24.01,24.03,24.0,24.02,418900.0,11.3505,11.3599,11.3457,11.3552,418900.0
2007-09-14 12:20:00,24.02,24.05,24.02,24.05,186700.0,11.3552,11.3694,11.3552,11.3694,186700.0
2007-09-14 12:25:00,24.04,24.05,24.03,24.04,309300.0,11.3646,11.3694,11.3599,11.3646,309300.0
2007-09-14 12:30:00,24.04,24.06,24.03,24.04,207300.0,11.3646,11.3741,11.3599,11.3646,207300.0
2007-09-14 12:35:00,24.04,24.06,24.04,24.05,128100.0,11.3646,11.3741,11.3646,11.3694,128100.0
2007-09-14 12:40:00,24.05,24.08,24.04,24.07,175600.0,11.3694,11.3835,11.3646,11.3788,175600.0
2007-09-14 12:45:00,24.07,24.08,24.0,24.01,750000.0,11.3788,11.3835,11.3457,11.3505,750000.0
2007-09-14 12:50:00,24.01,24.04,24.0,24.01,450300.0,11.3505,11.3646,11.3457,11.3505,450300.0
2007-09-14 12:55:00,24.01,24.02,23.99,24.0,303600.0,11.3505,11.3552,11.341,11.3457,303600.0
2007-09-14 13:00:00,23.99,24.02,23.99,24.0,196700.0,11.341,11.3552,11.341,11.3457,196700.0
2007-09-14 13:05:00,24.0,24.04,24.0,24.02,363900.0,11.3457,11.3646,11.3457,11.3552,363900.0
2007-09-14 13:10:00,24.02,24.06,24.01,24.06,210700.0,11.3552,11.3741,11.3505,11.3741,210700.0
2007-09-14 13:15:00,24.06,24.06,24.03,24.04,153700.0,11.3741,11.3741,11.3599,11.3646,153700.0
2007-09-14 13:20:00,24.04,24.05,24.03,24.05,319000.0,11.3646,11.3694,11.3599,11.3694,319000.0
2007-09-14 13:25:00,24.04,24.09,24.04,24.08,414800.0,11.3646,11.3883,11.3646,11.3835,414800.0
2007-09-14 13:30:00,24.07,24.08,24.06,24.08,165600.0,11.3788,11.3835,11.3741,11.3835,165600.0
2007-09-14 13:35:00,24.07,24.09,24.07,24.07,126100.0,11.3788,11.3883,11.3788,11.3788,126100.0
2007-09-14 13:40:00,24.07,24.08,24.06,24.08,242600.0,11.3788,11.3835,11.3741,11.3835,242600.0
2007-09-14 13:45:00,24.08,24.1,24.07,24.1,397600.0,11.3835,11.393,11.3788,11.393,397600.0
2007-09-14 13:50:00,24.1,24.13,24.09,24.09,449800.0,11.393,11.4072,11.3883,11.3883,449800.0
2007-09-14 13:55:00,24.09,24.16,24.08,24.15,674400.0,11.3883,11.4214,11.3835,11.4166,674400.0
2007-09-14 14:00:00,24.16,24.17,24.13,24.13,382300.0,11.4214,11.4261,11.4072,11.4072,382300.0
2007-09-14 14:05:00,24.14,24.14,24.1,24.11,277500.0,11.4119,11.4119,11.393,11.3977,277500.0
2007-09-14 14:10:00,24.11,24.13,24.1,24.11,221300.0,11.3977,11.4072,11.393,11.3977,221300.0
2007-09-14 14:15:00,24.12,24.13,24.1,24.13,171000.0,11.4025,11.4072,11.393,11.4072,171000.0
2007-09-14 14:20:00,24.12,24.14,24.1,24.13,278000.0,11.4025,11.4119,11.393,11.4072,278000.0
2007-09-14 14:25:00,24.13,24.14,24.12,24.14,241400.0,11.4072,11.4119,11.4025,11.4119,241400.0
2007-09-14 14:30:00,24.14,24.16,24.12,24.15,452600.0,11.4119,11.4214,11.4025,11.4166,452600.0
2007-09-14 14:35:00,24.16,24.16,24.13,24.14,247500.0,11.4214,11.4214,11.4072,11.4119,247500.0
2007-09-14 14:40:00,24.15,24.16,24.12,24.14,402200.0,11.4166,11.4214,11.4025,11.4119,402200.0
2007-09-14 14:45:00,24.15,24.16,24.14,24.16,123000.0,11.4166,11.4214,11.4119,11.4214,123000.0
2007-09-14 14:50:00,24.15,24.2,24.15,24.17,612600.0,11.4166,11.4403,11.4166,11.4261,612600.0
2007-09-14 14:55:00,24.18,24.18,24.15,24.17,434500.0,11.4308,11.4308,11.4166,11.4261,434500.0
2007-09-14 15:00:00,24.18,24.19,24.15,24.19,498100.0,11.4308,11.4356,11.4166,11.4356,498100.0
2007-09-14 15:05:00,24.19,24.23,24.18,24.23,716200.0,11.4356,11.4545,11.4308,11.4545,716200.0
2007-09-14 15:10:00,24.23,24.26,24.22,24.25,261800.0,11.4545,11.4686,11.4497,11.4639,261800.0
2007-09-14 15:15:00,24.25,24.28,24.22,24.22,509100.0,11.4639,11.4781,11.4497,11.4497,509100.0
2007-09-14 15:20:00,24.24,24.24,24.2,24.21,578000.0,11.4592,11.4592,11.4403,11.445,578000.0
2007-09-14 15:25:00,24.22,24.27,24.21,24.24,363800.0,11.4497,11.4734,11.445,11.4592,363800.0
2007-09-14 15:30:00,24.24,24.27,24.09,24.26,532300.0,11.4592,11.4734,11.3883,11.4686,532300.0
2007-09-14 15:35:00,24.26,24.29,24.25,24.29,657500.0,11.4686,11.4828,11.4639,11.4828,657500.0
2007-09-14 15:40:00,24.29,24.32,24.27,24.3,1169300.0,11.4828,11.497,11.4734,11.4876,1169300.0
2007-09-14 15:45:00,24.29,24.35,24.29,24.3,915000.0,11.4828,11.5112,11.4828,11.4876,915000.0
2007-09-14 15:50:00,24.31,24.31,24.24,24.27,1014600.0,11.4923,11.4923,11.4592,11.4734,1014600.0
2007-09-14 15:55:00,24.27,24.29,24.25,24.28,906500.0,11.4734,11.4828,11.4639,11.4781,906500.0
2007-09-17 09:30:00,24.16,24.21,24.09,24.2,572900.0,11.4214,11.445,11.3883,11.4403,572900.0
2007-09-17 09:35:00,24.2,24.23,24.15,24.18,355300.0,11.4403,11.4545,11.4166,11.4308,355300.0
2007-09-17 09:40:00,24.19,24.19,24.14,24.17,307100.0,11.4356,11.4356,11.4119,11.4261,307100.0
2007-09-17 09:45:00,24.16,24.17,24.14,24.16,247400.0,11.4214,11.4261,11.4119,11.4214,247400.0
2007-09-17 09:50:00,24.16,24.17,24.12,24.14,254200.0,11.4214,11.4261,11.4025,11.4119,254200.0
2007-09-17 09:55:00,24.14,24.18,24.12,24.17,327000.0,11.4119,11.4308,11.4025,11.4261,327000.0
2007-09-17 10:00:00,24.16,24.2,24.13,24.15,324100.0,11.4214,11.4403,11.4072,11.4166,324100.0
2007-09-17 10:05:00,24.14,24.17,24.14,24.15,224500.0,11.4119,11.4261,11.4119,11.4166,224500.0
2007-09-17 10:10:00,24.15,24.16,24.11,24.13,220800.0,11.4166,11.4214,11.3977,11.4072,220800.0
2007-09-17 10:15:00,24.12,24.16,24.12,24.13,397400.0,11.4025,11.4214,11.4025,11.4072,397400.0
2007-09-17 10:20:00,24.13,24.16,24.13,24.16,157400.0,11.4072,11.4214,11.4072,11.4214,157400.0
2007-09-17 10:25:00,24.15,24.16,24.12,24.12,166700.0,11.4166,11.4214,11.4025,11.4025,166700.0
2007-09-17 10:30:00,24.12,24.13,24.08,24.09,341200.0,11.4025,11.4072,11.3835,11.3883,341200.0
2007-09-17 10:35:00,24.1,24.1,24.07,24.09,245200.0,11.393,11.393,11.3788,11.3883,245200.0
2007-09-17 10:40:00,24.08,24.11,24.07,24.07,354300.0,11.3835,11.3977,11.3788,11.3788,354300.0
2007-09-17 10:45:00,24.07,24.08,24.04,24.04,476700.0,11.3788,11.3835,11.3646,11.3646,476700.0
2007-09-17 10:50:00,24.04,24.15,24.0,24.01,538200.0,11.3646,11.4166,11.3457,11.3505,538200.0
2007-09-17 10:55:00,24.01,24.03,23.85,24.02,338000.0,11.3505,11.3599,11.2748,11.3552,338000.0
2007-09-17 11:00:00,24.02,24.04,24.01,24.03,401400.0,11.3552,11.3646,11.3505,11.3599,401400.0
2007-09-17 11:05:00,24.03,24.05,24.03,24.04,297000.0,11.3599,11.3694,11.3599,11.3646,297000.0
2007-09-17 11:10:00,24.03,24.05,24.03,24.03,416700.0,11.3599,11.3694,11.3599,11.3599,416700.0
2007-09-17 11:15:00,24.04,24.05,24.02,24.03,368100.0,11.3646,11.3694,11.3552,11.3599,368100.0
2007-09-17 11:20:00,24.03,24.07,24.03,24.05,571700.0,11.3599,11.3788,11.3599,11.3694,571700.0
2007-09-17 11:25:00,24.05,24.06,24.03,24.05,359000.0,11.3694,11.3741,11.3599,11.3694,359000.0
2007-09-17 11:30:00,24.05,24.05,24.01,24.02,295800.0,11.3694,11.3694,11.3505,11.3552,295800.0
2007-09-17 11:35:00,24.01,24.04,24.01,24.01,337900.0,11.3505,11.3646,11.3505,11.3505,337900.0
2007-09-17 11:40:00,24.02,24.03,24.0,24.03,193900.0,11.3552,11.3599,11.3457,11.3599,193900.0
2007-09-17 11:45:00,24.03,24.04,24.01,24.01,399200.0,11.3599,11.3646,11.3505,11.3505,399200.0
2007-09-17 11:50:00,24.01,24.03,24.0,24.02,512400.0,11.3505,11.3599,11.3457,11.3552,512400.0
2007-09-17 11:55:00,24.02,24.04,24.01,24.04,461800.0,11.3552,11.3646,11.3505,11.3646,461800.0
2007-09-17 12:00:00,24.04,24.04,24.02,24.02,398700.0,11.3646,11.3646,11.3552,11.3552,398700.0
2007-09-17 12:05:00,24.03,24.05,24.01,24.01,405200.0,11.3599,11.3694,11.3505,11.3505,405200.0
2007-09-17 12:10:00,24.02,24.02,24.0,24.0,451000.0,11.3552,11.3552,11.3457,11.3457,451000.0
2007-09-17 12:15:00,24.01,24.01,23.97,24.0,749400.0,11.3505,11.3505,11.3315,11.3457,749400.0
2007-09-17 12:20:00,24.0,24.01,23.96,23.96,639500.0,11.3457,11.3505,11.3268,11.3268,639500.0
2007-09-17 12:25:00,23.97,24.01,23.96,24.01,476400.0,11.3315,11.3505,11.3268,11.3505,476400.0
2007-09-17 12:30:00,24.01,24.03,24.0,24.01,430500.0,11.3505,11.3599,11.3457,11.3505,430500.0
2007-09-17 12:35:00,24.01,24.07,24.01,24.07,739100.0,11.3505,11.3788,11.3505,11.3788,739100.0
2007-09-17 12:40:00,24.07,24.07,24.01,24.02,379000.0,11.3788,11.3788,11.3505,11.3552,379000.0
2007-09-17 12:45:00,24.02,24.05,24.0,24.05,303000.0,11.3552,11.3694,11.3457,11.3694,303000.0
2007-09-17 12:50:00,24.05,24.05,24.03,24.03,154300.0,11.3694,11.3694,11.3599,11.3599,154300.0
2007-09-17 12:55:00,24.04,24.09,24.03,24.08,252800.0,11.3646,11.3883,11.3599,11.3835,252800.0
2007-09-17 13:00:00,24.08,24.09,24.05,24.09,442900.0,11.3835,11.3883,11.3694,11.3883,442900.0
2007-09-17 13:05:00,24.08,24.1,24.06,24.07,430400.0,11.3835,11.393,11.3741,11.3788,430400.0
2007-09-17 13:10:00,24.07,24.08,24.04,24.07,364400.0,11.3788,11.3835,11.3646,11.3788,364400.0
2007-09-17 13:15:00,24.07,24.1,24.07,24.08,416500.0,11.3788,11.393,11.3788,11.3835,416500.0
2007-09-17 13:20:00,24.09,24.09,24.05,24.09,452700.0,11.3883,11.3883,11.3694,11.3883,452700.0
2007-09-17 13:25:00,24.08,24.1,24.06,24.09,289100.0,11.3835,11.393,11.3741,11.3883,289100.0
2007-09-17 13:30:00,24.1,24.13,24.09,24.12,418200.0,11.393,11.4072,11.3883,11.4025,418200.0
2007-09-17 13:35:00,24.11,24.13,24.05,24.1,914300.0,11.3977,11.4072,11.3694,11.393,914300.0
2007-09-17 13:40:00,24.1,24.15,24.1,24.15,460300.0,11.393,11.4166,11.393,11.4166,460300.0
2007-09-17 13:45:00,24.16,24.17,24.05,24.13,841200.0,11.4214,11.4261,11.3694,11.4072,841200.0
2007-09-17 13:50:00,24.14,24.14,24.07,24.09,626400.0,11.4119,11.4119,11.3788,11.3883,626400.0
2007-09-17 13:55:00,24.08,24.08,24.04,24.06,587100.0,11.3835,11.3835,11.3646,11.3741,587100.0
2007-09-17 14:00:00,24.05,24.1,24.05,24.09,223400.0,11.3694,11.393,11.3694,11.3883,223400.0
2007-09-17 14:05:00,24.08,24.11,24.08,24.09,477800.0,11.3835,11.3977,11.3835,11.3883,477800.0
2007-09-17 14:10:00,24.09,24.11,24.08,24.1,278600.0,11.3883,11.3977,11.3835,11.393,278600.0
2007-09-17 14:15:00,24.11,24.13,24.09,24.13,378600.0,11.3977,11.4072,11.3883,11.4072,378600.0
2007-09-17 14:20:00,24.12,24.16,24.12,24.15,681400.0,11.4025,11.4214,11.4025,11.4166,681400.0
2007-09-17 14:25:00,24.15,24.18,24.14,24.15,441200.0,11.4166,11.4308,11.4119,11.4166,441200.0
2007-09-17 14:30:00,24.15,24.19,24.15,24.16,451500.0,11.4166,11.4356,11.4166,11.4214,451500.0
2007-09-17 14:35:00,24.16,24.17,24.15,24.16,426800.0,11.4214,11.4261,11.4166,11.4214,426800.0
2007-09-17 14:40:00,24.16,24.18,24.15,24.17,178800.0,11.4214,11.4308,11.4166,11.4261,178800.0
2007-09-17 14:45:00,24.18,24.2,24.17,24.17,395900.0,11.4308,11.4403,11.4261,11.4261,395900.0
2007-09-17 14:50:00,24.17,24.19,24.16,24.19,327600.0,11.4261,11.4356,11.4214,11.4356,327600.0
2007-09-17 14:55:00,24.19,24.21,24.18,24.2,285200.0,11.4356,11.445,11.4308,11.4403,285200.0
2007-09-17 15:00:00,24.2,24.21,24.15,24.15,1505700.0,11.4403,11.445,11.4166,11.4166,1505700.0
2007-09-17 15:05:00,24.15,24.2,24.14,24.19,367700.0,11.4166,11.4403,11.4119,11.4356,367700.0
2007-09-17 15:10:00,24.19,24.22,24.16,24.2,593400.0,11.4356,11.4497,11.4214,11.4403,593400.0
2007-09-17 15:15:00,24.2,24.21,24.16,24.17,684900.0,11.4403,11.445,11.4214,11.4261,684900.0
2007-09-17 15:20:00,24.16,24.18,24.11,24.13,1733500.0,11.4214,11.4308,11.3977,11.4072,1733500.0
2007-09-17 15:25:00,24.13,24.14,24.05,24.05,1735700.0,11.4072,11.4119,11.3694,11.3694,1735700.0
2007-09-17 15:30:00,24.05,24.11,24.04,24.1,703300.0,11.3694,11.3977,11.3646,11.393,703300.0
2007-09-17 15:35:00,24.11,24.13,24.09,24.12,735200.0,11.3977,11.4072,11.3883,11.4025,735200.0
2007-09-17 15:40:00,24.12,24.15,24.11,24.13,713400.0,11.4025,11.4166,11.3977,11.4072,713400.0
2007-09-17 15:45:00,24.13,24.16,24.12,24.15,646000.0,11.4072,11.4214,11.4025,11.4166,646000.0
2007-09-17 15:50:00,24.15,24.17,24.14,24.15,1046800.0,11.4166,11.4261,11.4119,11.4166,1046800.0
2007-09-17 15:55:00,24.16,24.18,24.13,24.14,1374000.0,11.4214,11.4308,11.4072,11.4119,1374000.0
2007-09-18 09:30:00,24.17,24.24,24.16,24.17,499800.0,11.4261,11.4592,11.4214,11.4261,499800.0
2007-09-18 09:35:00,24.16,24.2,24.15,24.19,339700.0,11.4214,11.4403,11.4166,11.4356,339700.0
2007-09-18 09:40:00,24.19,24.21,24.18,24.19,190300.0,11.4356,11.445,11.4308,11.4356,190300.0
2007-09-18 09:45:00,24.18,24.19,24.15,24.15,325400.0,11.4308,11.4356,11.4166,11.4166,325400.0
2007-09-18 09:50:00,24.15,24.15,24.12,24.15,172900.0,11.4166,11.4166,11.4025,11.4166,172900.0
2007-09-18 09:55:00,24.14,24.16,24.11,24.12,215400.0,11.4119,11.4214,11.3977,11.4025,215400.0
2007-09-18 10:00:00,24.13,24.15,24.12,24.13,326800.0,11.4072,11.4166,11.4025,11.4072,326800.0
2007-09-18 10:05:00,24.12,24.13,24.12,24.12,117900.0,11.4025,11.4072,11.4025,11.4025,117900.0
2007-09-18 10:10:00,24.13,24.15,24.06,24.08,572500.0,11.4072,11.4166,11.3741,11.3835,572500.0
2007-09-18 10:15:00,24.08,24.09,24.06,24.09,208300.0,11.3835,11.3883,11.3741,11.3883,208300.0
2007-09-18 10:20:00,24.1,24.14,24.09,24.11,405100.0,11.393,11.4119,11.3883,11.3977,405100.0
2007-09-18 10:25:00,24.11,24.12,24.07,24.11,415800.0,11.3977,11.4025,11.3788,11.3977,415800.0
2007-09-18 10:30:00,24.12,24.13,24.1,24.11,280000.0,11.4025,11.4072,11.393,11.3977,280000.0
2007-09-18 10:35:00,24.12,24.12,24.09,24.09,190400.0,11.4025,11.4025,11.3883,11.3883,190400.0
2007-09-18 10:40:00,24.09,24.1,24.06,24.07,403900.0,11.3883,11.393,11.3741,11.3788,403900.0
2007-09-18 10:45:00,24.06,24.07,24.03,24.04,417300.0,11.3741,11.3788,11.3599,11.3646,417300.0
2007-09-18 10:50:00,24.04,24.1,24.04,24.09,349100.0,11.3646,11.393,11.3646,11.3883,349100.0
2007-09-18 10:55:00,24.09,24.12,24.08,24.11,303000.0,11.3883,11.4025,11.3835,11.3977,303000.0
2007-09-18 11:00:00,24.1,24.11,24.07,24.09,296700.0,11.393,11.3977,11.3788,11.3883,296700.0
2007-09-18 11:05:00,24.09,24.1,24.05,24.05,292900.0,11.3883,11.393,11.3694,11.3694,292900.0
2007-09-18 11:10:00,24.06,24.09,24.05,24.08,219200.0,11.3741,11.3883,11.3694,11.3835,219200.0
2007-09-18 11:15:00,24.09,24.1,24.06,24.06,299300.0,11.3883,11.393,11.3741,11.3741,299300.0
2007-09-18 11:20:00,24.06,24.08,24.04,24.07,339300.0,11.3741,11.3835,11.3646,11.3788,339300.0
2007-09-18 11:25:00,24.07,24.08,24.05,24.06,195500.0,11.3788,11.3835,11.3694,11.3741,195500.0
2007-09-18 11:30:00,24.06,24.09,24.06,24.09,224700.0,11.3741,11.3883,11.3741,11.3883,224700.0
2007-09-18 11:35:00,24.09,24.09,24.07,24.07,167900.0,11.3883,11.3883,11.3788,11.3788,167900.0
2007-09-18 11:40:00,24.07,24.08,24.06,24.06,166700.0,11.3788,11.3835,11.3741,11.3741,166700.0
2007-09-18 11:45:00,24.06,24.08,24.06,24.07,225200.0,11.3741,11.3835,11.3741,11.3788,225200.0
2007-09-18 11:50:00,24.07,24.08,24.06,24.07,164900.0,11.3788,11.3835,11.3741,11.3788,164900.0
2007-09-18 11:55:00,24.07,24.08,24.06,24.07,192200.0,11.3788,11.3835,11.3741,11.3788,192200.0
2007-09-18 12:00:00,24.06,24.07,24.05,24.05,217100.0,11.3741,11.3788,11.3694,11.3694,217100.0
2007-09-18 12:05:00,24.05,24.06,24.0,24.03,1078400.0,11.3694,11.3741,11.3457,11.3599,1078400.0
2007-09-18 12:10:00,24.03,24.04,24.0,24.01,248200.0,11.3599,11.3646,11.3457,11.3505,248200.0
2007-09-18 12:15:00,24.01,24.02,23.97,24.01,814200.0,11.3505,11.3552,11.3315,11.3505,814200.0
2007-09-18 12:20:00,24.01,24.02,23.99,24.0,315600.0,11.3505,11.3552,11.341,11.3457,315600.0
2007-09-18 12:25:00,24.01,24.03,23.98,24.03,238900.0,11.3505,11.3599,11.3363,11.3599,238900.0
2007-09-18 12:30:00,24.02,24.03,23.96,23.96,394900.0,11.3552,11.3599,11.3268,11.3268,394900.0
2007-09-18 12:35:00,23.96,24.0,23.96,23.97,441600.0,11.3268,11.3457,11.3268,11.3315,441600.0
2007-09-18 12:40:00,23.97,23.98,23.96,23.97,240700.0,11.3315,11.3363,11.3268,11.3315,240700.0
2007-09-18 12:45:00,23.97,23.98,23.97,23.98,60000.0,11.3315,11.3363,11.3315,11.3363,60000.0
2007-09-18 12:50:00,23.98,23.99,23.97,23.99,142200.0,11.3363,11.341,11.3315,11.341,142200.0
2007-09-18 12:55:00,23.99,23.99,23.97,23.97,103400.0,11.341,11.341,11.3315,11.3315,103400.0
2007-09-18 13:00:00,23.97,24.0,23.97,23.98,245100.0,11.3315,11.3457,11.3315,11.3363,245100.0
2007-09-18 13:05:00,23.98,23.98,23.96,23.96,222400.0,11.3363,11.3363,11.3268,11.3268,222400.0
2007-09-18 13:10:00,23.97,23.99,23.96,23.99,278200.0,11.3315,11.341,11.3268,11.341,278200.0
2007-09-18 13:15:00,23.99,24.0,23.98,23.99,118600.0,11.341,11.3457,11.3363,11.341,118600.0
2007-09-18 13:20:00,23.99,24.0,23.98,23.98,340300.0,11.341,11.3457,11.3363,11.3363,340300.0
2007-09-18 13:25:00,23.98,23.99,23.96,23.98,214100.0,11.3363,11.341,11.3268,11.3363,214100.0
2007-09-18 13:30:00,23.98,23.99,23.97,23.99,179000.0,11.3363,11.341,11.3315,11.341,179000.0
2007-09-18 13:35:00,23.99,24.0,23.98,23.99,159800.0,11.341,11.3457,11.3363,11.341,159800.0
2007-09-18 13:40:00,23.99,24.02,23.99,24.0,355600.0,11.341,11.3552,11.341,11.3457,355600.0
2007-09-18 13:45:00,24.0,24.01,23.98,23.99,218000.0,11.3457,11.3505,11.3363,11.341,218000.0
2007-09-18 13:50:00,23.98,24.02,23.98,24.0,264100.0,11.3363,11.3552,11.3363,11.3457,264100.0
2007-09-18 13:55:00,24.01,24.03,24.0,24.03,267800.0,11.3505,11.3599,11.3457,11.3599,267800.0
2007-09-18 14:00:00,24.03,24.05,24.0,24.02,362700.0,11.3599,11.3694,11.3457,11.3552,362700.0
2007-09-18 14:05:00,24.02,24.04,23.99,24.03,215400.0,11.3552,11.3646,11.341,11.3599,215400.0
2007-09-18 14:10:00,24.04,24.05,23.97,23.99,205500.0,11.3646,11.3694,11.3315,11.341,205500.0
2007-09-18 14:15:00,23.99,24.26,23.99,24.19,1370000.0,11.341,11.4686,11.341,11.4356,1370000.0
2007-09-18 14:20:00,24.18,24.26,24.1,24.1,919000.0,11.4308,11.4686,11.393,11.393,919000.0
2007-09-18 14:25:00,24.11,24.19,24.09,24.17,759000.0,11.3977,11.4356,11.3883,11.4261,759000.0
2007-09-18 14:30:00,24.17,24.24,24.17,24.23,646500.0,11.4261,11.4592,11.4261,11.4545,646500.0
2007-09-18 14:35:00,24.24,24.4,24.23,24.39,936300.0,11.4592,11.5348,11.4545,11.5301,936300.0
2007-09-18 14:40:00,24.39,24.41,24.26,24.32,564100.0,11.5301,11.5396,11.4686,11.497,564100.0
2007-09-18 14:45:00,24.32,24.37,24.28,24.32,514300.0,11.497,11.5206,11.4781,11.497,514300.0
2007-09-18 14:50:00,24.32,24.35,24.3,24.31,384000.0,11.497,11.5112,11.4876,11.4923,384000.0
2007-09-18 14:55:00,24.3,24.34,24.3,24.32,350000.0,11.4876,11.5065,11.4876,11.497,350000.0
2007-09-18 15:00:00,24.32,24.33,24.28,24.33,554500.0,11.497,11.5017,11.4781,11.5017,554500.0
2007-09-18 15:05:00,24.32,24.39,24.32,24.37,592900.0,11.497,11.5301,11.497,11.5206,592900.0
2007-09-18 15:10:00,24.38,24.45,24.37,24.43,693100.0,11.5254,11.5585,11.5206,11.549,693100.0
2007-09-18 15:15:00,24.43,24.48,24.41,24.45,1096900.0,11.549,11.5726,11.5396,11.5585,1096900.0
2007-09-18 15:20:00,24.44,24.45,24.39,24.4,709300.0,11.5537,11.5585,11.5301,11.5348,709300.0
2007-09-18 15:25:00,24.4,24.49,24.4,24.45,795600.0,11.5348,11.5774,11.5348,11.5585,795600.0
2007-09-18 15:30:00,24.45,24.58,24.44,24.58,1775700.0,11.5585,11.6199,11.5537,11.6199,1775700.0
2007-09-18 15:35:00,24.58,24.6,24.5,24.51,1192400.0,11.6199,11.6294,11.5821,11.5868,1192400.0
2007-09-18 15:40:00,24.5,24.63,24.5,24.59,1240600.0,11.5821,11.6436,11.5821,11.6246,1240600.0
2007-09-18 15:45:00,24.59,24.61,24.53,24.54,1140100.0,11.6246,11.6341,11.5963,11.601,1140100.0
2007-09-18 15:50:00,24.54,24.55,24.41,24.46,1732200.0,11.601,11.6057,11.5396,11.5632,1732200.0
2007-09-18 15:55:00,24.46,24.54,24.43,24.54,2103200.0,11.5632,11.601,11.549,11.601,2103200.0
2007-09-19 09:30:00,24.65,24.7,24.56,24.59,1221400.0,11.653,11.6766,11.6105,11.6246,1221400.0
2007-09-19 09:35:00,24.59,24.69,24.58,24.66,450700.0,11.6246,11.6719,11.6199,11.6577,450700.0
2007-09-19 09:40:00,24.66,24.67,24.61,24.64,559600.0,11.6577,11.6625,11.6341,11.6483,559600.0
2007-09-19 09:45:00,24.64,24.64,24.61,24.61,477500.0,11.6483,11.6483,11.6341,11.6341,477500.0
2007-09-19 09:50:00,24.61,24.64,24.61,24.62,363200.0,11.6341,11.6483,11.6341,11.6388,363200.0
2007-09-19 09:55:00,24.62,24.65,24.59,24.64,466200.0,11.6388,11.653,11.6246,11.6483,466200.0
2007-09-19 10:00:00,24.65,24.73,24.64,24.71,625300.0,11.653,11.6908,11.6483,11.6814,625300.0
2007-09-19 10:05:00,24.72,24.78,24.69,24.77,596200.0,11.6861,11.7145,11.6719,11.7097,596200.0
2007-09-19 10:10:00,24.78,24.83,24.76,24.82,755300.0,11.7145,11.7381,11.705,11.7334,755300.0
2007-09-19 10:15:00,24.82,24.83,24.77,24.79,376600.0,11.7334,11.7381,11.7097,11.7192,376600.0
2007-09-19 10:20:00,24.79,24.83,24.78,24.83,381000.0,11.7192,11.7381,11.7145,11.7381,381000.0
2007-09-19 10:25:00,24.83,24.85,24.82,24.83,408100.0,11.7381,11.7476,11.7334,11.7381,408100.0
2007-09-19 10:30:00,24.83,24.84,24.82,24.84,594500.0,11.7381,11.7428,11.7334,11.7428,594500.0
2007-09-19 10:35:00,24.83,24.84,24.83,24.84,218400.0,11.7381,11.7428,11.7381,11.7428,218400.0
2007-09-19 10:40:00,24.84,24.85,24.83,24.85,543800.0,11.7428,11.7476,11.7381,11.7476,543800.0
2007-09-19 10:45:00,24.85,24.92,24.85,24.91,859500.0,11.7476,11.7806,11.7476,11.7759,859500.0
2007-09-19 10:50:00,24.92,24.94,24.89,24.93,512900.0,11.7806,11.7901,11.7665,11.7854,512900.0
2007-09-19 10:55:00,24.93,24.94,24.9,24.93,324100.0,11.7854,11.7901,11.7712,11.7854,324100.0
2007-09-19 11:00:00,24.94,24.98,24.91,24.94,987800.0,11.7901,11.809,11.7759,11.7901,987800.0
2007-09-19 11:05:00,24.94,24.98,24.92,24.97,770300.0,11.7901,11.809,11.7806,11.8043,770300.0
2007-09-19 11:10:00,24.96,24.98,24.93,24.96,431900.0,11.7996,11.809,11.7854,11.7996,431900.0
2007-09-19 11:15:00,24.96,25.01,24.96,24.98,1146000.0,11.7996,11.8232,11.7996,11.809,1146000.0
2007-09-19 11:20:00,24.98,24.98,24.93,24.96,497300.0,11.809,11.809,11.7854,11.7996,497300.0
2007-09-19 11:25:00,24.97,24.98,24.93,24.94,663000.0,11.8043,11.809,11.7854,11.7901,663000.0
2007-09-19 11:30:00,24.93,24.95,24.91,24.91,467300.0,11.7854,11.7948,11.7759,11.7759,467300.0
2007-09-19 11:35:00,24.91,24.94,24.91,24.93,436800.0,11.7759,11.7901,11.7759,11.7854,436800.0
2007-09-19 11:40:00,24.93,24.94,24.92,24.92,580700.0,11.7854,11.7901,11.7806,11.7806,580700.0
2007-09-19 11:45:00,24.92,24.97,24.92,24.94,584700.0,11.7806,11.8043,11.7806,11.7901,584700.0
2007-09-19 11:50:00,24.95,25.0,24.94,24.99,551600.0,11.7948,11.8185,11.7901,11.8137,551600.0
2007-09-19 11:55:00,25.0,25.01,24.98,25.0,974100.0,11.8185,11.8232,11.809,11.8185,974100.0
2007-09-19 12:00:00,25.0,25.05,25.0,25.04,611300.0,11.8185,11.8421,11.8185,11.8374,611300.0
2007-09-19 12:05:00,25.05,25.07,25.0,25.0,722500.0,11.8421,11.8516,11.8185,11.8185,722500.0
2007-09-19 12:10:00,25.0,25.01,24.95,24.97,657400.0,11.8185,11.8232,11.7948,11.8043,657400.0
2007-09-19 12:15:00,24.97,25.01,24.96,24.99,814100.0,11.8043,11.8232,11.7996,11.8137,814100.0
2007-09-19 12:20:00,24.99,25.03,24.95,24.97,580400.0,11.8137,11.8327,11.7948,11.8043,580400.0
2007-09-19 12:25:00,24.98,25.0,24.97,24.98,276100.0,11.809,11.8185,11.8043,11.809,276100.0
2007-09-19 12:30:00,24.99,24.99,24.96,24.98,304300.0,11.8137,11.8137,11.7996,11.809,304300.0
2007-09-19 12:35:00,24.97,24.98,24.93,24.94,503900.0,11.8043,11.809,11.7854,11.7901,503900.0
2007-09-19 12:40:00,24.94,24.98,24.93,24.97,402200.0,11.7901,11.809,11.7854,11.8043,402200.0
2007-09-19 12:45:00,24.97,25.0,24.97,24.99,415200.0,11.8043,11.8185,11.8043,11.8137,415200.0
2007-09-19 12:50:00,25.0,25.0,24.99,24.99,256300.0,11.8185,11.8185,11.8137,11.8137,256300.0
2007-09-19 12:55:00,25.0,25.0,24.94,24.94,485600.0,11.8185,11.8185,11.7901,11.7901,485600.0
2007-09-19 13:00:00,24.94,24.96,24.89,24.9,533400.0,11.7901,11.7996,11.7665,11.7712,533400.0
2007-09-19 13:05:00,24.91,24.95,24.89,24.92,525200.0,11.7759,11.7948,11.7665,11.7806,525200.0
2007-09-19 13:10:00,24.93,24.97,24.92,24.92,387400.0,11.7854,11.8043,11.7806,11.7806,387400.0
2007-09-19 13:15:00,24.92,24.99,24.92,24.97,293800.0,11.7806,11.8137,11.7806,11.8043,293800.0
2007-09-19 13:20:00,24.97,24.98,24.94,24.98,326700.0,11.8043,11.809,11.7901,11.809,326700.0
2007-09-19 13:25:00,24.98,25.0,24.97,24.98,334600.0,11.809,11.8185,11.8043,11.809,334600.0
2007-09-19 13:30:00,24.98,24.99,24.93,24.95,464700.0,11.809,11.8137,11.7854,11.7948,464700.0
2007-09-19 13:35:00,24.96,24.97,24.92,24.94,378800.0,11.7996,11.8043,11.7806,11.7901,378800.0
2007-09-19 13:40:00,24.94,24.95,24.9,24.94,347000.0,11.7901,11.7948,11.7712,11.7901,347000.0
2007-09-19 13:45:00,24.94,24.95,24.86,24.89,475900.0,11.7901,11.7948,11.7523,11.7665,475900.0
2007-09-19 13:50:00,24.88,24.91,24.87,24.89,485800.0,11.7617,11.7759,11.757,11.7665,485800.0
2007-09-19 13:55:00,24.9,24.93,24.89,24.9,273600.0,11.7712,11.7854,11.7665,11.7712,273600.0
2007-09-19 14:00:00,24.9,24.9,24.83,24.83,460700.0,11.7712,11.7712,11.7381,11.7381,460700.0
2007-09-19 14:05:00,24.83,24.86,24.81,24.82,787300.0,11.7381,11.7523,11.7286,11.7334,787300.0
2007-09-19 14:10:00,24.83,24.86,24.82,24.85,305000.0,11.7381,11.7523,11.7334,11.7476,305000.0
2007-09-19 14:15:00,24.85,24.86,24.77,24.84,698400.0,11.7476,11.7523,11.7097,11.7428,698400.0
2007-09-19 14:20:00,24.84,24.85,24.82,24.84,351100.0,11.7428,11.7476,11.7334,11.7428,351100.0
2007-09-19 14:25:00,24.83,24.89,24.83,24.87,290000.0,11.7381,11.7665,11.7381,11.757,290000.0
2007-09-19 14:30:00,24.86,24.88,24.85,24.87,432000.0,11.7523,11.7617,11.7476,11.757,432000.0
2007-09-19 14:35:00,24.87,24.91,24.86,24.91,309100.0,11.757,11.7759,11.7523,11.7759,309100.0
2007-09-19 14:40:00,24.91,24.93,24.9,24.92,454500.0,11.7759,11.7854,11.7712,11.7806,454500.0
2007-09-19 14:45:00,24.92,24.95,24.92,24.92,417900.0,11.7806,11.7948,11.7806,11.7806,417900.0
2007-09-19 14:50:00,24.92,24.98,24.92,24.97,462400.0,11.7806,11.809,11.7806,11.8043,462400.0
2007-09-19 14:55:00,24.97,24.98,24.95,24.95,426900.0,11.8043,11.809,11.7948,11.7948,426900.0
2007-09-19 15:00:00,24.95,24.96,24.9,24.9,317700.0,11.7948,11.7996,11.7712,11.7712,317700.0
2007-09-19 15:05:00,24.91,24.96,24.9,24.96,295200.0,11.7759,11.7996,11.7712,11.7996,295200.0
2007-09-19 15:10:00,24.95,24.97,24.94,24.94,353300.0,11.7948,11.8043,11.7901,11.7901,353300.0
2007-09-19 15:15:00,24.95,24.96,24.92,24.92,481300.0,11.7948,11.7996,11.7806,11.7806,481300.0
2007-09-19 15:20:00,24.92,24.93,24.92,24.92,311300.0,11.7806,11.7854,11.7806,11.7806,311300.0
2007-09-19 15:25:00,24.92,24.93,24.9,24.91,402900.0,11.7806,11.7854,11.7712,11.7759,402900.0
2007-09-19 15:30:00,24.91,24.92,24.9,24.92,426900.0,11.7759,11.7806,11.7712,11.7806,426900.0
2007-09-19 15:35:00,24.92,24.92,24.91,24.91,279800.0,11.7806,11.7806,11.7759,11.7759,279800.0
2007-09-19 15:40:00,24.92,24.92,24.88,24.9,804700.0,11.7806,11.7806,11.7617,11.7712,804700.0
2007-09-19 15:45:00,24.9,24.91,24.88,24.89,866300.0,11.7712,11.7759,11.7617,11.7665,866300.0
2007-09-19 15:50:00,24.88,24.91,24.87,24.9,1246200.0,11.7617,11.7759,11.757,11.7712,1246200.0
2007-09-19 15:55:00,24.9,24.91,24.86,24.9,1624200.0,11.7712,11.7759,11.7523,11.7712,1624200.0
2007-09-20 09:30:00,24.92,24.92,24.72,24.75,968100.0,11.7806,11.7806,11.6861,11.7003,968100.0
2007-09-20 09:35:00,24.75,24.9,24.72,24.86,399900.0,11.7003,11.7712,11.6861,11.7523,399900.0
2007-09-20 09:40:00,24.86,24.87,24.79,24.85,567300.0,11.7523,11.757,11.7192,11.7476,567300.0
2007-09-20 09:45:00,24.86,24.88,24.83,24.86,379000.0,11.7523,11.7617,11.7381,11.7523,379000.0
2007-09-20 09:50:00,24.86,24.87,24.82,24.84,306600.0,11.7523,11.757,11.7334,11.7428,306600.0
2007-09-20 09:55:00,24.85,24.86,24.82,24.84,363800.0,11.7476,11.7523,11.7334,11.7428,363800.0
2007-09-20 10:00:00,24.84,24.88,24.84,24.88,176800.0,11.7428,11.7617,11.7428,11.7617,176800.0
2007-09-20 10:05:00,24.87,24.95,24.87,24.92,423700.0,11.757,11.7948,11.757,11.7806,423700.0
2007-09-20 10:10:00,24.92,24.95,24.89,24.89,577300.0,11.7806,11.7948,11.7665,11.7665,577300.0
2007-09-20 10:15:00,24.89,24.89,24.87,24.88,188200.0,11.7665,11.7665,11.757,11.7617,188200.0
2007-09-20 10:20:00,24.87,24.88,24.85,24.86,267600.0,11.757,11.7617,11.7476,11.7523,267600.0
2007-09-20 10:25:00,24.87,24.88,24.85,24.86,252700.0,11.757,11.7617,11.7476,11.7523,252700.0
2007-09-20 10:30:00,24.86,24.86,24.8,24.81,1102100.0,11.7523,11.7523,11.7239,11.7286,1102100.0
2007-09-20 10:35:00,24.8,24.82,24.77,24.79,291800.0,11.7239,11.7334,11.7097,11.7192,291800.0
2007-09-20 10:40:00,24.79,24.81,24.76,24.77,533500.0,11.7192,11.7286,11.705,11.7097,533500.0
2007-09-20 10:45:00,24.77,24.81,24.73,24.81,656200.0,11.7097,11.7286,11.6908,11.7286,656200.0
2007-09-20 10:50:00,24.81,24.86,24.8,24.85,521100.0,11.7286,11.7523,11.7239,11.7476,521100.0
2007-09-20 10:55:00,24.85,24.85,24.8,24.81,296100.0,11.7476,11.7476,11.7239,11.7286,296100.0
2007-09-20 11:00:00,24.81,24.85,24.79,24.84,311600.0,11.7286,11.7476,11.7192,11.7428,311600.0
2007-09-20 11:05:00,24.85,24.88,24.84,24.86,329800.0,11.7476,11.7617,11.7428,11.7523,329800.0
2007-09-20 11:10:00,24.86,24.88,24.8,24.81,353700.0,11.7523,11.7617,11.7239,11.7286,353700.0
2007-09-20 11:15:00,24.81,24.83,24.8,24.81,187500.0,11.7286,11.7381,11.7239,11.7286,187500.0
2007-09-20 11:20:00,24.8,24.83,24.8,24.83,307200.0,11.7239,11.7381,11.7239,11.7381,307200.0
2007-09-20 11:25:00,24.82,24.82,24.8,24.8,162700.0,11.7334,11.7334,11.7239,11.7239,162700.0
2007-09-20 11:30:00,24.81,24.83,24.77,24.78,232300.0,11.7286,11.7381,11.7097,11.7145,232300.0
2007-09-20 11:35:00,24.78,24.8,24.76,24.78,214300.0,11.7145,11.7239,11.705,11.7145,214300.0
2007-09-20 11:40:00,24.79,24.81,24.78,24.79,189300.0,11.7192,11.7286,11.7145,11.7192,189300.0
2007-09-20 11:45:00,24.8,24.8,24.76,24.76,110300.0,11.7239,11.7239,11.705,11.705,110300.0
2007-09-20 11:50:00,24.77,24.8,24.76,24.8,147300.0,11.7097,11.7239,11.705,11.7239,147300.0
2007-09-20 11:55:00,24.8,24.8,24.79,24.79,105900.0,11.7239,11.7239,11.7192,11.7192,105900.0
2007-09-20 12:00:00,24.79,24.84,24.77,24.83,528400.0,11.7192,11.7428,11.7097,11.7381,528400.0
2007-09-20 12:05:00,24.83,24.86,24.82,24.84,232200.0,11.7381,11.7523,11.7334,11.7428,232200.0
2007-09-20 12:10:00,24.83,24.84,24.8,24.81,194000.0,11.7381,11.7428,11.7239,11.7286,194000.0
2007-09-20 12:15:00,24.81,24.84,24.79,24.84,299100.0,11.7286,11.7428,11.7192,11.7428,299100.0
2007-09-20 12:20:00,24.84,24.85,24.82,24.84,199500.0,11.7428,11.7476,11.7334,11.7428,199500.0
2007-09-20 12:25:00,24.84,24.85,24.73,24.81,2637500.0,11.7428,11.7476,11.6908,11.7286,2637500.0
2007-09-20 12:30:00,24.8,24.81,24.78,24.79,161500.0,11.7239,11.7286,11.7145,11.7192,161500.0
2007-09-20 12:35:00,24.79,24.8,24.77,24.79,154700.0,11.7192,11.7239,11.7097,11.7192,154700.0
2007-09-20 12:40:00,24.8,24.8,24.73,24.74,389500.0,11.7239,11.7239,11.6908,11.6956,389500.0
2007-09-20 12:45:00,24.73,24.78,24.73,24.78,217200.0,11.6908,11.7145,11.6908,11.7145,217200.0
2007-09-20 12:50:00,24.78,24.78,24.76,24.77,90400.0,11.7145,11.7145,11.705,11.7097,90400.0
2007-09-20 12:55:00,24.77,24.77,24.7,24.73,522500.0,11.7097,11.7097,11.6766,11.6908,522500.0
2007-09-20 13:00:00,24.72,24.75,24.72,24.73,203800.0,11.6861,11.7003,11.6861,11.6908,203800.0
2007-09-20 13:05:00,24.73,24.74,24.68,24.69,284100.0,11.6908,11.6956,11.6672,11.6719,284100.0
2007-09-20 13:10:00,24.69,24.69,24.65,24.66,285400.0,11.6719,11.6719,11.653,11.6577,285400.0
2007-09-20 13:15:00,24.66,24.68,24.65,24.67,258000.0,11.6577,11.6672,11.653,11.6625,258000.0
2007-09-20 13:20:00,24.67,24.69,24.66,24.67,268800.0,11.6625,11.6719,11.6577,11.6625,268800.0
2007-09-20 13:25:00,24.67,24.68,24.64,24.65,434100.0,11.6625,11.6672,11.6483,11.653,434100.0
2007-09-20 13:30:00,24.65,24.67,24.62,24.63,256200.0,11.653,11.6625,11.6388,11.6436,256200.0
2007-09-20 13:35:00,24.63,24.65,24.56,24.64,925500.0,11.6436,11.653,11.6105,11.6483,925500.0
2007-09-20 13:40:00,24.64,24.65,24.61,24.64,263100.0,11.6483,11.653,11.6341,11.6483,263100.0
2007-09-20 13:45:00,24.64,24.66,24.62,24.62,199400.0,11.6483,11.6577,11.6388,11.6388,199400.0
2007-09-20 13:50:00,24.63,24.63,24.59,24.59,364200.0,11.6436,11.6436,11.6246,11.6246,364200.0
2007-09-20 13:55:00,24.6,24.62,24.57,24.58,345600.0,11.6294,11.6388,11.6152,11.6199,345600.0
2007-09-20 14:00:00,24.58,24.61,24.57,24.6,352000.0,11.6199,11.6341,11.6152,11.6294,352000.0
2007-09-20 14:05:00,24.59,24.61,24.56,24.56,212200.0,11.6246,11.6341,11.6105,11.6105,212200.0
2007-09-20 14:10:00,24.56,24.6,24.56,24.57,325900.0,11.6105,11.6294,11.6105,11.6152,325900.0
2007-09-20 14:15:00,24.57,24.58,24.56,24.57,212900.0,11.6152,11.6199,11.6105,11.6152,212900.0
2007-09-20 14:20:00,24.58,24.58,24.55,24.57,337200.0,11.6199,11.6199,11.6057,11.6152,337200.0
2007-09-20 14:25:00,24.57,24.57,24.5,24.54,691200.0,11.6152,11.6152,11.5821,11.601,691200.0
2007-09-20 14:30:00,24.53,24.56,24.53,24.53,352000.0,11.5963,11.6105,11.5963,11.5963,352000.0
2007-09-20 14:35:00,24.53,24.54,24.48,24.51,1240500.0,11.5963,11.601,11.5726,11.5868,1240500.0
2007-09-20 14:40:00,24.52,24.55,24.51,24.53,726100.0,11.5916,11.6057,11.5868,11.5963,726100.0
2007-09-20 14:45:00,24.53,24.54,24.5,24.51,237500.0,11.5963,11.601,11.5821,11.5868,237500.0
2007-09-20 14:50:00,24.5,24.51,24.47,24.48,418300.0,11.5821,11.5868,11.5679,11.5726,418300.0
2007-09-20 14:55:00,24.48,24.48,24.47,24.47,351600.0,11.5726,11.5726,11.5679,11.5679,351600.0
2007-09-20 15:00:00,24.47,24.48,24.45,24.48,454300.0,11.5679,11.5726,11.5585,11.5726,454300.0
2007-09-20 15:05:00,24.47,24.5,24.46,24.5,640400.0,11.5679,11.5821,11.5632,11.5821,640400.0
2007-09-20 15:10:00,24.49,24.56,24.49,24.55,1168300.0,11.5774,11.6105,11.5774,11.6057,1168300.0
2007-09-20 15:15:00,24.54,24.58,24.51,24.53,654700.0,11.601,11.6199,11.5868,11.5963,654700.0
2007-09-20 15:20:00,24.54,24.54,24.52,24.53,385800.0,11.601,11.601,11.5916,11.5963,385800.0
2007-09-20 15:25:00,24.53,24.54,24.52,24.52,562400.0,11.5963,11.601,11.5916,11.5916,562400.0
2007-09-20 15:30:00,24.52,24.54,24.51,24.52,596500.0,11.5916,11.601,11.5868,11.5916,596500.0
2007-09-20 15:35:00,24.51,24.51,24.49,24.5,794100.0,11.5868,11.5868,11.5774,11.5821,794100.0
2007-09-20 15:40:00,24.5,24.59,24.5,24.56,1551900.0,11.5821,11.6246,11.5821,11.6105,1551900.0
2007-09-20 15:45:00,24.56,24.57,24.53,24.54,877600.0,11.6105,11.6152,11.5963,11.601,877600.0
2007-09-20 15:50:00,24.54,24.6,24.53,24.59,1036500.0,11.601,11.6294,11.5963,11.6246,1036500.0
2007-09-20 15:55:00,24.59,24.6,24.5,24.52,1773300.0,11.6246,11.6294,11.5821,11.5916,1773300.0
2007-09-21 09:30:00,24.81,24.83,24.69,24.69,11651600.0,11.7286,11.7381,11.6719,11.6719,11651600.0
2007-09-21 09:35:00,24.69,24.75,24.66,24.73,607700.0,11.6719,11.7003,11.6577,11.6908,607700.0
2007-09-21 09:40:00,24.73,24.73,24.63,24.66,486600.0,11.6908,11.6908,11.6436,11.6577,486600.0
2007-09-21 09:45:00,24.66,24.72,24.66,24.71,500400.0,11.6577,11.6861,11.6577,11.6814,500400.0
2007-09-21 09:50:00,24.71,24.78,24.71,24.78,752600.0,11.6814,11.7145,11.6814,11.7145,752600.0
2007-09-21 09:55:00,24.77,24.81,24.72,24.74,1159900.0,11.7097,11.7286,11.6861,11.6956,1159900.0
2007-09-21 10:00:00,24.74,24.75,24.7,24.73,422300.0,11.6956,11.7003,11.6766,11.6908,422300.0
2007-09-21 10:05:00,24.74,24.76,24.7,24.74,392400.0,11.6956,11.705,11.6766,11.6956,392400.0
2007-09-21 10:10:00,24.74,24.76,24.73,24.74,693600.0,11.6956,11.705,11.6908,11.6956,693600.0
2007-09-21 10:15:00,24.75,24.76,24.72,24.72,662400.0,11.7003,11.705,11.6861,11.6861,662400.0
2007-09-21 10:20:00,24.72,24.73,24.7,24.71,276100.0,11.6861,11.6908,11.6766,11.6814,276100.0
2007-09-21 10:25:00,24.71,24.72,24.62,24.63,778000.0,11.6814,11.6861,11.6388,11.6436,778000.0
2007-09-21 10:30:00,24.63,24.65,24.55,24.55,852700.0,11.6436,11.653,11.6057,11.6057,852700.0
2007-09-21 10:35:00,24.55,24.57,24.52,24.55,840700.0,11.6057,11.6152,11.5916,11.6057,840700.0
2007-09-21 10:40:00,24.55,24.63,24.55,24.61,490600.0,11.6057,11.6436,11.6057,11.6341,490600.0
2007-09-21 10:45:00,24.6,24.62,24.57,24.6,570400.0,11.6294,11.6388,11.6152,11.6294,570400.0
2007-09-21 10:50:00,24.59,24.67,24.58,24.63,555000.0,11.6246,11.6625,11.6199,11.6436,555000.0
2007-09-21 10:55:00,24.63,24.67,24.62,24.63,557400.0,11.6436,11.6625,11.6388,11.6436,557400.0
2007-09-21 11:00:00,24.62,24.67,24.61,24.64,499900.0,11.6388,11.6625,11.6341,11.6483,499900.0
2007-09-21 11:05:00,24.65,24.68,24.55,24.68,278100.0,11.653,11.6672,11.6057,11.6672,278100.0
2007-09-21 11:10:00,24.68,24.7,24.68,24.68,212400.0,11.6672,11.6766,11.6672,11.6672,212400.0
2007-09-21 11:15:00,24.69,24.7,24.67,24.68,246600.0,11.6719,11.6766,11.6625,11.6672,246600.0
2007-09-21 11:20:00,24.68,24.7,24.67,24.7,212700.0,11.6672,11.6766,11.6625,11.6766,212700.0
2007-09-21 11:25:00,24.69,24.71,24.68,24.68,335000.0,11.6719,11.6814,11.6672,11.6672,335000.0
2007-09-21 11:30:00,24.68,24.69,24.65,24.68,228700.0,11.6672,11.6719,11.653,11.6672,228700.0
2007-09-21 11:35:00,24.68,24.75,24.67,24.73,2241700.0,11.6672,11.7003,11.6625,11.6908,2241700.0
2007-09-21 11:40:00,24.74,24.76,24.73,24.74,456900.0,11.6956,11.705,11.6908,11.6956,456900.0
2007-09-21 11:45:00,24.74,24.75,24.73,24.75,540400.0,11.6956,11.7003,11.6908,11.7003,540400.0
2007-09-21 11:50:00,24.75,24.76,24.73,24.74,206700.0,11.7003,11.705,11.6908,11.6956,206700.0
2007-09-21 11:55:00,24.74,24.75,24.73,24.74,102800.0,11.6956,11.7003,11.6908,11.6956,102800.0
2007-09-21 12:00:00,24.74,24.75,24.71,24.71,348100.0,11.6956,11.7003,11.6814,11.6814,348100.0
2007-09-21 12:05:00,24.72,24.72,24.7,24.71,231900.0,11.6861,11.6861,11.6766,11.6814,231900.0
2007-09-21 12:10:00,24.71,24.73,24.71,24.72,476700.0,11.6814,11.6908,11.6814,11.6861,476700.0
2007-09-21 12:15:00,24.73,24.73,24.71,24.71,113800.0,11.6908,11.6908,11.6814,11.6814,113800.0
2007-09-21 12:20:00,24.72,24.75,24.71,24.74,278900.0,11.6861,11.7003,11.6814,11.6956,278900.0
2007-09-21 12:25:00,24.74,24.75,24.72,24.73,685200.0,11.6956,11.7003,11.6861,11.6908,685200.0
2007-09-21 12:30:00,24.73,24.75,24.72,24.74,304700.0,11.6908,11.7003,11.6861,11.6956,304700.0
2007-09-21 12:35:00,24.74,24.75,24.73,24.73,152000.0,11.6956,11.7003,11.6908,11.6908,152000.0
2007-09-21 12:40:00,24.73,24.75,24.73,24.73,190700.0,11.6908,11.7003,11.6908,11.6908,190700.0
2007-09-21 12:45:00,24.74,24.74,24.72,24.73,278700.0,11.6956,11.6956,11.6861,11.6908,278700.0
2007-09-21 12:50:00,24.72,24.72,24.67,24.68,464200.0,11.6861,11.6861,11.6625,11.6672,464200.0
2007-09-21 12:55:00,24.67,24.68,24.67,24.68,161600.0,11.6625,11.6672,11.6625,11.6672,161600.0
2007-09-21 13:00:00,24.67,24.7,24.67,24.69,139200.0,11.6625,11.6766,11.6625,11.6719,139200.0
2007-09-21 13:05:00,24.7,24.7,24.68,24.69,221600.0,11.6766,11.6766,11.6672,11.6719,221600.0
2007-09-21 13:10:00,24.7,24.7,24.69,24.69,122000.0,11.6766,11.6766,11.6719,11.6719,122000.0
2007-09-21 13:15:00,24.7,24.7,24.67,24.68,144200.0,11.6766,11.6766,11.6625,11.6672,144200.0
2007-09-21 13:20:00,24.67,24.68,24.67,24.68,449200.0,11.6625,11.6672,11.6625,11.6672,449200.0
2007-09-21 13:25:00,24.68,24.69,24.67,24.68,424700.0,11.6672,11.6719,11.6625,11.6672,424700.0
2007-09-21 13:30:00,24.68,24.7,24.68,24.7,189800.0,11.6672,11.6766,11.6672,11.6766,189800.0
2007-09-21 13:35:00,24.69,24.7,24.68,24.69,156800.0,11.6719,11.6766,11.6672,11.6719,156800.0
2007-09-21 13:40:00,24.69,24.69,24.68,24.69,80100.0,11.6719,11.6719,11.6672,11.6719,80100.0
2007-09-21 13:45:00,24.68,24.69,24.66,24.66,367900.0,11.6672,11.6719,11.6577,11.6577,367900.0
2007-09-21 13:50:00,24.66,24.67,24.64,24.66,365600.0,11.6577,11.6625,11.6483,11.6577,365600.0
2007-09-21 13:55:00,24.65,24.66,24.52,24.6,589800.0,11.653,11.6577,11.5916,11.6294,589800.0
2007-09-21 14:00:00,24.61,24.63,24.57,24.61,759200.0,11.6341,11.6436,11.6152,11.6341,759200.0
2007-09-21 14:05:00,24.61,24.63,24.6,24.6,270100.0,11.6341,11.6436,11.6294,11.6294,270100.0
2007-09-21 14:10:00,24.6,24.62,24.58,24.61,350000.0,11.6294,11.6388,11.6199,11.6341,350000.0
2007-09-21 14:15:00,24.61,24.62,24.59,24.61,217700.0,11.6341,11.6388,11.6246,11.6341,217700.0
2007-09-21 14:20:00,24.62,24.64,24.61,24.63,315000.0,11.6388,11.6483,11.6341,11.6436,315000.0
2007-09-21 14:25:00,24.62,24.63,24.62,24.62,178200.0,11.6388,11.6436,11.6388,11.6388,178200.0
2007-09-21 14:30:00,24.62,24.66,24.62,24.64,350400.0,11.6388,11.6577,11.6388,11.6483,350400.0
2007-09-21 14:35:00,24.64,24.64,24.6,24.6,221600.0,11.6483,11.6483,11.6294,11.6294,221600.0
2007-09-21 14:40:00,24.6,24.61,24.57,24.59,312100.0,11.6294,11.6341,11.6152,11.6246,312100.0
2007-09-21 14:45:00,24.6,24.62,24.58,24.61,396700.0,11.6294,11.6388,11.6199,11.6341,396700.0
2007-09-21 14:50:00,24.61,24.61,24.57,24.59,405000.0,11.6341,11.6341,11.6152,11.6246,405000.0
2007-09-21 14:55:00,24.6,24.6,24.58,24.59,162100.0,11.6294,11.6294,11.6199,11.6246,162100.0
2007-09-21 15:00:00,24.58,24.61,24.58,24.6,289800.0,11.6199,11.6341,11.6199,11.6294,289800.0
2007-09-21 15:05:00,24.59,24.61,24.58,24.59,356000.0,11.6246,11.6341,11.6199,11.6246,356000.0
2007-09-21 15:10:00,24.6,24.62,24.59,24.61,366300.0,11.6294,11.6388,11.6246,11.6341,366300.0
2007-09-21 15:15:00,24.61,24.64,24.61,24.63,308100.0,11.6341,11.6483,11.6341,11.6436,308100.0
2007-09-21 15:20:00,24.62,24.63,24.61,24.61,319300.0,11.6388,11.6436,11.6341,11.6341,319300.0
2007-09-21 15:25:00,24.61,24.62,24.59,24.6,544900.0,11.6341,11.6388,11.6246,11.6294,544900.0
2007-09-21 15:30:00,24.6,24.64,24.59,24.62,494000.0,11.6294,11.6483,11.6246,11.6388,494000.0
2007-09-21 15:35:00,24.63,24.66,24.62,24.63,751000.0,11.6436,11.6577,11.6388,11.6436,751000.0
2007-09-21 15:40:00,24.63,24.63,24.59,24.61,1136500.0,11.6436,11.6436,11.6246,11.6341,1136500.0
2007-09-21 15:45:00,24.61,24.62,24.59,24.6,665400.0,11.6341,11.6388,11.6246,11.6294,665400.0
2007-09-21 15:50:00,24.59,24.65,24.59,24.59,1366400.0,11.6246,11.653,11.6246,11.6246,1366400.0
2007-09-21 15:55:00,24.6,24.63,24.59,24.59,821100.0,11.6294,11.6436,11.6246,11.6246,821100.0
2007-09-24 09:30:00,24.66,24.67,24.53,24.62,739600.0,11.6577,11.6625,11.5963,11.6388,739600.0
2007-09-24 09:35:00,24.62,24.66,24.6,24.61,322200.0,11.6388,11.6577,11.6294,11.6341,322200.0
2007-09-24 09:40:00,24.61,24.66,24.59,24.62,259500.0,11.6341,11.6577,11.6246,11.6388,259500.0
2007-09-24 09:45:00,24.63,24.66,24.61,24.63,406500.0,11.6436,11.6577,11.6341,11.6436,406500.0
2007-09-24 09:50:00,24.64,24.64,24.58,24.59,352400.0,11.6483,11.6483,11.6199,11.6246,352400.0
2007-09-24 09:55:00,24.59,24.67,24.59,24.65,570700.0,11.6246,11.6625,11.6246,11.653,570700.0
2007-09-24 10:00:00,24.65,24.69,24.64,24.68,430300.0,11.653,11.6719,11.6483,11.6672,430300.0
2007-09-24 10:05:00,24.68,24.69,24.65,24.66,145300.0,11.6672,11.6719,11.653,11.6577,145300.0
2007-09-24 10:10:00,24.66,24.66,24.6,24.62,330200.0,11.6577,11.6577,11.6294,11.6388,330200.0
2007-09-24 10:15:00,24.61,24.63,24.59,24.6,386200.0,11.6341,11.6436,11.6246,11.6294,386200.0
2007-09-24 10:20:00,24.6,24.66,24.59,24.66,538000.0,11.6294,11.6577,11.6246,11.6577,538000.0
2007-09-24 10:25:00,24.66,24.7,24.65,24.7,381700.0,11.6577,11.6766,11.653,11.6766,381700.0
2007-09-24 10:30:00,24.7,24.72,24.68,24.71,734200.0,11.6766,11.6861,11.6672,11.6814,734200.0
2007-09-24 10:35:00,24.71,24.71,24.66,24.66,356800.0,11.6814,11.6814,11.6577,11.6577,356800.0
2007-09-24 10:40:00,24.65,24.67,24.63,24.66,641600.0,11.653,11.6625,11.6436,11.6577,641600.0
2007-09-24 10:45:00,24.65,24.66,24.61,24.63,750200.0,11.653,11.6577,11.6341,11.6436,750200.0
2007-09-24 10:50:00,24.63,24.65,24.6,24.61,601300.0,11.6436,11.653,11.6294,11.6341,601300.0
2007-09-24 10:55:00,24.62,24.65,24.6,24.64,432400.0,11.6388,11.653,11.6294,11.6483,432400.0
2007-09-24 11:00:00,24.64,24.65,24.61,24.62,325600.0,11.6483,11.653,11.6341,11.6388,325600.0
2007-09-24 11:05:00,24.62,24.63,24.6,24.6,260200.0,11.6388,11.6436,11.6294,11.6294,260200.0
2007-09-24 11:10:00,24.6,24.61,24.55,24.55,1678200.0,11.6294,11.6341,11.6057,11.6057,1678200.0
2007-09-24 11:15:00,24.55,24.6,24.54,24.57,676100.0,11.6057,11.6294,11.601,11.6152,676100.0
2007-09-24 11:20:00,24.58,24.61,24.58,24.6,740600.0,11.6199,11.6341,11.6199,11.6294,740600.0
2007-09-24 11:25:00,24.59,24.62,24.58,24.61,367400.0,11.6246,11.6388,11.6199,11.6341,367400.0
2007-09-24 11:30:00,24.61,24.61,24.54,24.57,606500.0,11.6341,11.6341,11.601,11.6152,606500.0
2007-09-24 11:35:00,24.56,24.61,24.56,24.58,731700.0,11.6105,11.6341,11.6105,11.6199,731700.0
2007-09-24 11:40:00,24.58,24.59,24.54,24.56,552400.0,11.6199,11.6246,11.601,11.6105,552400.0
2007-09-24 11:45:00,24.55,24.56,24.51,24.52,367900.0,11.6057,11.6105,11.5868,11.5916,367900.0
2007-09-24 11:50:00,24.51,24.55,24.5,24.53,273100.0,11.5868,11.6057,11.5821,11.5963,273100.0
2007-09-24 11:55:00,24.53,24.54,24.51,24.51,252200.0,11.5963,11.601,11.5868,11.5868,252200.0
2007-09-24 12:00:00,24.51,24.54,24.51,24.54,213700.0,11.5868,11.601,11.5868,11.601,213700.0
2007-09-24 12:05:00,24.53,24.55,24.51,24.52,208500.0,11.5963,11.6057,11.5868,11.5916,208500.0
2007-09-24 12:10:00,24.51,24.53,24.5,24.52,222800.0,11.5868,11.5963,11.5821,11.5916,222800.0
2007-09-24 12:15:00,24.52,24.53,24.5,24.5,258400.0,11.5916,11.5963,11.5821,11.5821,258400.0
2007-09-24 12:20:00,24.5,24.51,24.48,24.51,379500.0,11.5821,11.5868,11.5726,11.5868,379500.0
2007-09-24 12:25:00,24.51,24.55,24.5,24.55,290100.0,11.5868,11.6057,11.5821,11.6057,290100.0
2007-09-24 12:30:00,24.55,24.59,24.54,24.58,350700.0,11.6057,11.6246,11.601,11.6199,350700.0
2007-09-24 12:35:00,24.59,24.59,24.56,24.59,295800.0,11.6246,11.6246,11.6105,11.6246,295800.0
2007-09-24 12:40:00,24.59,24.61,24.58,24.59,219100.0,11.6246,11.6341,11.6199,11.6246,219100.0
2007-09-24 12:45:00,24.59,24.61,24.59,24.59,231600.0,11.6246,11.6341,11.6246,11.6246,231600.0
2007-09-24 12:50:00,24.59,24.6,24.54,24.55,548600.0,11.6246,11.6294,11.601,11.6057,548600.0
2007-09-24 12:55:00,24.55,24.58,24.54,24.58,286900.0,11.6057,11.6199,11.601,11.6199,286900.0
2007-09-24 13:00:00,24.57,24.59,24.55,24.58,357600.0,11.6152,11.6246,11.6057,11.6199,357600.0
2007-09-24 13:05:00,24.59,24.59,24.54,24.57,312000.0,11.6246,11.6246,11.601,11.6152,312000.0
2007-09-24 13:10:00,24.56,24.57,24.54,24.55,198900.0,11.6105,11.6152,11.601,11.6057,198900.0
2007-09-24 13:15:00,24.54,24.57,24.53,24.57,154700.0,11.601,11.6152,11.5963,11.6152,154700.0
2007-09-24 13:20:00,24.56,24.57,24.54,24.55,373800.0,11.6105,11.6152,11.601,11.6057,373800.0
2007-09-24 13:25:00,24.55,24.57,24.54,24.55,212200.0,11.6057,11.6152,11.601,11.6057,212200.0
2007-09-24 13:30:00,24.56,24.56,24.53,24.55,332300.0,11.6105,11.6105,11.5963,11.6057,332300.0
2007-09-24 13:35:00,24.55,24.56,24.52,24.55,253800.0,11.6057,11.6105,11.5916,11.6057,253800.0
2007-09-24 13:40:00,24.55,24.56,24.53,24.54,379000.0,11.6057,11.6105,11.5963,11.601,379000.0
2007-09-24 13:45:00,24.54,24.56,24.5,24.52,462900.0,11.601,11.6105,11.5821,11.5916,462900.0
2007-09-24 13:50:00,24.51,24.54,24.51,24.51,387600.0,11.5868,11.601,11.5868,11.5868,387600.0
2007-09-24 13:55:00,24.51,24.53,24.5,24.5,344000.0,11.5868,11.5963,11.5821,11.5821,344000.0
2007-09-24 14:00:00,24.5,24.53,24.48,24.52,493000.0,11.5821,11.5963,11.5726,11.5916,493000.0
2007-09-24 14:05:00,24.51,24.54,24.49,24.53,313600.0,11.5868,11.601,11.5774,11.5963,313600.0
2007-09-24 14:10:00,24.54,24.56,24.51,24.53,388500.0,11.601,11.6105,11.5868,11.5963,388500.0
2007-09-24 14:15:00,24.53,24.55,24.51,24.52,349100.0,11.5963,11.6057,11.5868,11.5916,349100.0
2007-09-24 14:20:00,24.52,24.54,24.47,24.49,556000.0,11.5916,11.601,11.5679,11.5774,556000.0
2007-09-24 14:25:00,24.49,24.52,24.47,24.51,393200.0,11.5774,11.5916,11.5679,11.5868,393200.0
2007-09-24 14:30:00,24.5,24.5,24.41,24.42,912400.0,11.5821,11.5821,11.5396,11.5443,912400.0
2007-09-24 14:35:00,24.42,24.49,24.42,24.48,476400.0,11.5443,11.5774,11.5443,11.5726,476400.0
2007-09-24 14:40:00,24.48,24.49,24.44,24.45,408300.0,11.5726,11.5774,11.5537,11.5585,408300.0
2007-09-24 14:45:00,24.44,24.45,24.36,24.39,797600.0,11.5537,11.5585,11.5159,11.5301,797600.0
2007-09-24 14:50:00,24.39,24.41,24.38,24.39,394800.0,11.5301,11.5396,11.5254,11.5301,394800.0
2007-09-24 14:55:00,24.39,24.41,24.35,24.4,505300.0,11.5301,11.5396,11.5112,11.5348,505300.0
2007-09-24 15:00:00,24.39,24.41,24.33,24.35,699000.0,11.5301,11.5396,11.5017,11.5112,699000.0
2007-09-24 15:05:00,24.35,24.36,24.31,24.32,855800.0,11.5112,11.5159,11.4923,11.497,855800.0
2007-09-24 15:10:00,24.32,24.35,24.32,24.33,380700.0,11.497,11.5112,11.497,11.5017,380700.0
2007-09-24 15:15:00,24.33,24.4,24.31,24.39,863100.0,11.5017,11.5348,11.4923,11.5301,863100.0
2007-09-24 15:20:00,24.39,24.48,24.35,24.44,1176500.0,11.5301,11.5726,11.5112,11.5537,1176500.0
2007-09-24 15:25:00,24.45,24.46,24.4,24.43,632100.0,11.5585,11.5632,11.5348,11.549,632100.0
2007-09-24 15:30:00,24.42,24.44,24.36,24.37,623800.0,11.5443,11.5537,11.5159,11.5206,623800.0
2007-09-24 15:35:00,24.37,24.4,24.35,24.39,659800.0,11.5206,11.5348,11.5112,11.5301,659800.0
2007-09-24 15:40:00,24.39,24.43,24.37,24.4,1006700.0,11.5301,11.549,11.5206,11.5348,1006700.0
2007-09-24 15:45:00,24.39,24.42,24.39,24.41,639700.0,11.5301,11.5443,11.5301,11.5396,639700.0
2007-09-24 15:50:00,24.42,24.43,24.39,24.4,892800.0,11.5443,11.549,11.5301,11.5348,892800.0
2007-09-24 15:55:00,24.39,24.42,24.37,24.41,1030300.0,11.5301,11.5443,11.5206,11.5396,1030300.0
2007-09-25 09:30:00,24.35,24.42,24.32,24.35,1073800.0,11.5112,11.5443,11.497,11.5112,1073800.0
2007-09-25 09:35:00,24.36,24.36,24.21,24.24,1252600.0,11.5159,11.5159,11.445,11.4592,1252600.0
2007-09-25 09:40:00,24.24,24.27,24.21,24.26,956300.0,11.4592,11.4734,11.445,11.4686,956300.0
2007-09-25 09:45:00,24.26,24.29,24.23,24.28,948100.0,11.4686,11.4828,11.4545,11.4781,948100.0
2007-09-25 09:50:00,24.28,24.37,24.28,24.34,571900.0,11.4781,11.5206,11.4781,11.5065,571900.0
2007-09-25 09:55:00,24.34,24.36,24.31,24.33,334000.0,11.5065,11.5159,11.4923,11.5017,334000.0
2007-09-25 10:00:00,24.32,24.35,24.3,24.32,427200.0,11.497,11.5112,11.4876,11.497,427200.0
2007-09-25 10:05:00,24.31,24.34,24.28,24.32,453100.0,11.4923,11.5065,11.4781,11.497,453100.0
2007-09-25 10:10:00,24.32,24.39,24.32,24.38,289900.0,11.497,11.5301,11.497,11.5254,289900.0
2007-09-25 10:15:00,24.37,24.42,24.35,24.38,601500.0,11.5206,11.5443,11.5112,11.5254,601500.0
2007-09-25 10:20:00,24.37,24.39,24.34,24.35,436100.0,11.5206,11.5301,11.5065,11.5112,436100.0
2007-09-25 10:25:00,24.35,24.39,24.33,24.39,673700.0,11.5112,11.5301,11.5017,11.5301,673700.0
2007-09-25 10:30:00,24.38,24.41,24.34,24.36,576500.0,11.5254,11.5396,11.5065,11.5159,576500.0
2007-09-25 10:35:00,24.35,24.43,24.35,24.42,445000.0,11.5112,11.549,11.5112,11.5443,445000.0
2007-09-25 10:40:00,24.42,24.49,24.41,24.49,587800.0,11.5443,11.5774,11.5396,11.5774,587800.0
2007-09-25 10:45:00,24.48,24.54,24.47,24.52,738900.0,11.5726,11.601,11.5679,11.5916,738900.0
2007-09-25 10:50:00,24.52,24.52,24.48,24.5,364400.0,11.5916,11.5916,11.5726,11.5821,364400.0
2007-09-25 10:55:00,24.49,24.5,24.44,24.45,460800.0,11.5774,11.5821,11.5537,11.5585,460800.0
2007-09-25 11:00:00,24.45,24.47,24.43,24.44,277000.0,11.5585,11.5679,11.549,11.5537,277000.0
2007-09-25 11:05:00,24.44,24.52,24.44,24.49,355000.0,11.5537,11.5916,11.5537,11.5774,355000.0
2007-09-25 11:10:00,24.49,24.52,24.47,24.48,266200.0,11.5774,11.5916,11.5679,11.5726,266200.0
2007-09-25 11:15:00,24.47,24.47,24.43,24.44,313400.0,11.5679,11.5679,11.549,11.5537,313400.0
2007-09-25 11:20:00,24.44,24.46,24.43,24.43,284500.0,11.5537,11.5632,11.549,11.549,284500.0
2007-09-25 11:25:00,24.43,24.44,24.41,24.44,303400.0,11.549,11.5537,11.5396,11.5537,303400.0
2007-09-25 11:30:00,24.43,24.47,24.43,24.45,275900.0,11.549,11.5679,11.549,11.5585,275900.0
2007-09-25 11:35:00,24.44,24.47,24.41,24.43,387900.0,11.5537,11.5679,11.5396,11.549,387900.0
2007-09-25 11:40:00,24.43,24.44,24.37,24.38,296100.0,11.549,11.5537,11.5206,11.5254,296100.0
2007-09-25 11:45:00,24.38,24.4,24.36,24.39,160200.0,11.5254,11.5348,11.5159,11.5301,160200.0
2007-09-25 11:50:00,24.38,24.39,24.3,24.31,747000.0,11.5254,11.5301,11.4876,11.4923,747000.0
2007-09-25 11:55:00,24.31,24.37,24.3,24.36,831000.0,11.4923,11.5206,11.4876,11.5159,831000.0
2007-09-25 12:00:00,24.35,24.36,24.31,24.32,717800.0,11.5112,11.5159,11.4923,11.497,717800.0
2007-09-25 12:05:00,24.31,24.33,24.28,24.28,396600.0,11.4923,11.5017,11.4781,11.4781,396600.0
2007-09-25 12:10:00,24.28,24.29,24.22,24.27,1129600.0,11.4781,11.4828,11.4497,11.4734,1129600.0
2007-09-25 12:15:00,24.27,24.31,24.26,24.28,414100.0,11.4734,11.4923,11.4686,11.4781,414100.0
2007-09-25 12:20:00,24.28,24.3,24.28,24.29,121500.0,11.4781,11.4876,11.4781,11.4828,121500.0
2007-09-25 12:25:00,24.3,24.3,24.27,24.27,211200.0,11.4876,11.4876,11.4734,11.4734,211200.0
2007-09-25 12:30:00,24.28,24.28,24.24,24.25,304600.0,11.4781,11.4781,11.4592,11.4639,304600.0
2007-09-25 12:35:00,24.25,24.26,24.23,24.24,337700.0,11.4639,11.4686,11.4545,11.4592,337700.0
2007-09-25 12:40:00,24.24,24.27,24.22,24.24,392300.0,11.4592,11.4734,11.4497,11.4592,392300.0
2007-09-25 12:45:00,24.24,24.27,24.24,24.25,364500.0,11.4592,11.4734,11.4592,11.4639,364500.0
2007-09-25 12:50:00,24.26,24.26,24.23,24.24,217800.0,11.4686,11.4686,11.4545,11.4592,217800.0
2007-09-25 12:55:00,24.24,24.25,24.24,24.25,147100.0,11.4592,11.4639,11.4592,11.4639,147100.0
2007-09-25 13:00:00,24.24,24.28,24.24,24.26,361200.0,11.4592,11.4781,11.4592,11.4686,361200.0
2007-09-25 13:05:00,24.26,24.27,24.24,24.25,242000.0,11.4686,11.4734,11.4592,11.4639,242000.0
2007-09-25 13:10:00,24.24,24.26,24.24,24.25,124200.0,11.4592,11.4686,11.4592,11.4639,124200.0
2007-09-25 13:15:00,24.25,24.31,24.25,24.27,469800.0,11.4639,11.4923,11.4639,11.4734,469800.0
2007-09-25 13:20:00,24.28,24.28,24.24,24.25,398600.0,11.4781,11.4781,11.4592,11.4639,398600.0
2007-09-25 13:25:00,24.25,24.27,24.25,24.26,272300.0,11.4639,11.4734,11.4639,11.4686,272300.0
2007-09-25 13:30:00,24.26,24.26,24.21,24.21,582300.0,11.4686,11.4686,11.445,11.445,582300.0
2007-09-25 13:35:00,24.21,24.24,24.18,24.2,608700.0,11.445,11.4592,11.4308,11.4403,608700.0
2007-09-25 13:40:00,24.2,24.24,24.2,24.23,527900.0,11.4403,11.4592,11.4403,11.4545,527900.0
2007-09-25 13:45:00,24.22,24.24,24.21,24.23,363500.0,11.4497,11.4592,11.445,11.4545,363500.0
2007-09-25 13:50:00,24.23,24.24,24.2,24.21,264400.0,11.4545,11.4592,11.4403,11.445,264400.0
2007-09-25 13:55:00,24.21,24.21,24.18,24.2,453400.0,11.445,11.445,11.4308,11.4403,453400.0
2007-09-25 14:00:00,24.19,24.2,24.16,24.19,597400.0,11.4356,11.4403,11.4214,11.4356,597400.0
2007-09-25 14:05:00,24.19,24.21,24.15,24.18,682100.0,11.4356,11.445,11.4166,11.4308,682100.0
2007-09-25 14:10:00,24.18,24.24,24.17,24.23,478600.0,11.4308,11.4592,11.4261,11.4545,478600.0
2007-09-25 14:15:00,24.23,24.23,24.21,24.22,206900.0,11.4545,11.4545,11.445,11.4497,206900.0
2007-09-25 14:20:00,24.21,24.22,24.15,24.17,572800.0,11.445,11.4497,11.4166,11.4261,572800.0
2007-09-25 14:25:00,24.17,24.22,24.15,24.18,793600.0,11.4261,11.4497,11.4166,11.4308,793600.0
2007-09-25 14:30:00,24.17,24.2,24.15,24.18,477800.0,11.4261,11.4403,11.4166,11.4308,477800.0
2007-09-25 14:35:00,24.2,24.2,24.18,24.19,182200.0,11.4403,11.4403,11.4308,11.4356,182200.0
2007-09-25 14:40:00,24.19,24.23,24.18,24.23,395100.0,11.4356,11.4545,11.4308,11.4545,395100.0
2007-09-25 14:45:00,24.23,24.27,24.23,24.23,601700.0,11.4545,11.4734,11.4545,11.4545,601700.0
2007-09-25 14:50:00,24.24,24.24,24.19,24.19,429400.0,11.4592,11.4592,11.4356,11.4356,429400.0
2007-09-25 14:55:00,24.2,24.26,24.19,24.25,492900.0,11.4403,11.4686,11.4356,11.4639,492900.0
2007-09-25 15:00:00,24.25,24.27,24.23,24.23,329400.0,11.4639,11.4734,11.4545,11.4545,329400.0
2007-09-25 15:05:00,24.23,24.24,24.19,24.2,452300.0,11.4545,11.4592,11.4356,11.4403,452300.0
2007-09-25 15:10:00,24.2,24.24,24.2,24.22,355800.0,11.4403,11.4592,11.4403,11.4497,355800.0
2007-09-25 15:15:00,24.22,24.23,24.21,24.22,195600.0,11.4497,11.4545,11.445,11.4497,195600.0
2007-09-25 15:20:00,24.21,24.23,24.21,24.23,281100.0,11.445,11.4545,11.445,11.4545,281100.0
2007-09-25 15:25:00,24.23,24.26,24.22,24.25,448800.0,11.4545,11.4686,11.4497,11.4639,448800.0
2007-09-25 15:30:00,24.25,24.26,24.23,24.24,418600.0,11.4639,11.4686,11.4545,11.4592,418600.0
2007-09-25 15:35:00,24.23,24.24,24.21,24.23,759800.0,11.4545,11.4592,11.445,11.4545,759800.0
2007-09-25 15:40:00,24.22,24.23,24.2,24.22,569900.0,11.4497,11.4545,11.4403,11.4497,569900.0
2007-09-25 15:45:00,24.23,24.24,24.21,24.21,638700.0,11.4545,11.4592,11.445,11.445,638700.0
2007-09-25 15:50:00,24.21,24.26,24.21,24.26,532900.0,11.445,11.4686,11.445,11.4686,532900.0
2007-09-25 15:55:00,24.26,24.27,24.24,24.27,1117900.0,11.4686,11.4734,11.4592,11.4734,1117900.0
2007-09-26 09:30:00,24.39,24.41,24.31,24.41,731300.0,11.5301,11.5396,11.4923,11.5396,731300.0
2007-09-26 09:35:00,24.41,24.48,24.36,24.48,506300.0,11.5396,11.5726,11.5159,11.5726,506300.0
2007-09-26 09:40:00,24.47,24.48,24.44,24.45,351400.0,11.5679,11.5726,11.5537,11.5585,351400.0
2007-09-26 09:45:00,24.44,24.45,24.39,24.4,323500.0,11.5537,11.5585,11.5301,11.5348,323500.0
2007-09-26 09:50:00,24.41,24.42,24.38,24.4,320800.0,11.5396,11.5443,11.5254,11.5348,320800.0
2007-09-26 09:55:00,24.39,24.44,24.39,24.44,250000.0,11.5301,11.5537,11.5301,11.5537,250000.0
2007-09-26 10:00:00,24.44,24.47,24.43,24.44,206900.0,11.5537,11.5679,11.549,11.5537,206900.0
2007-09-26 10:05:00,24.44,24.45,24.42,24.44,256500.0,11.5537,11.5585,11.5443,11.5537,256500.0
2007-09-26 10:10:00,24.44,24.45,24.43,24.44,107200.0,11.5537,11.5585,11.549,11.5537,107200.0
2007-09-26 10:15:00,24.45,24.45,24.42,24.42,145700.0,11.5585,11.5585,11.5443,11.5443,145700.0
2007-09-26 10:20:00,24.42,24.44,24.4,24.44,680300.0,11.5443,11.5537,11.5348,11.5537,680300.0
2007-09-26 10:25:00,24.43,24.49,24.43,24.47,478900.0,11.549,11.5774,11.549,11.5679,478900.0
2007-09-26 10:30:00,24.47,24.58,24.46,24.54,765300.0,11.5679,11.6199,11.5632,11.601,765300.0
2007-09-26 10:35:00,24.54,24.54,24.48,24.5,349900.0,11.601,11.601,11.5726,11.5821,349900.0
2007-09-26 10:40:00,24.5,24.51,24.46,24.47,316400.0,11.5821,11.5868,11.5632,11.5679,316400.0
2007-09-26 10:45:00,24.47,24.52,24.47,24.52,187800.0,11.5679,11.5916,11.5679,11.5916,187800.0
2007-09-26 10:50:00,24.51,24.55,24.51,24.54,306700.0,11.5868,11.6057,11.5868,11.601,306700.0
2007-09-26 10:55:00,24.55,24.58,24.54,24.55,400200.0,11.6057,11.6199,11.601,11.6057,400200.0
2007-09-26 11:00:00,24.54,24.58,24.53,24.57,357500.0,11.601,11.6199,11.5963,11.6152,357500.0
2007-09-26 11:05:00,24.58,24.63,24.57,24.6,606100.0,11.6199,11.6436,11.6152,11.6294,606100.0
2007-09-26 11:10:00,24.59,24.66,24.59,24.65,637700.0,11.6246,11.6577,11.6246,11.653,637700.0
2007-09-26 11:15:00,24.64,24.67,24.62,24.62,473400.0,11.6483,11.6625,11.6388,11.6388,473400.0
2007-09-26 11:20:00,24.62,24.64,24.61,24.63,373100.0,11.6388,11.6483,11.6341,11.6436,373100.0
2007-09-26 11:25:00,24.64,24.66,24.62,24.66,226200.0,11.6483,11.6577,11.6388,11.6577,226200.0
2007-09-26 11:30:00,24.66,24.66,24.59,24.6,372300.0,11.6577,11.6577,11.6246,11.6294,372300.0
2007-09-26 11:35:00,24.6,24.61,24.57,24.57,279800.0,11.6294,11.6341,11.6152,11.6152,279800.0
2007-09-26 11:40:00,24.58,24.62,24.57,24.58,715500.0,11.6199,11.6388,11.6152,11.6199,715500.0
2007-09-26 11:45:00,24.58,24.64,24.58,24.61,343300.0,11.6199,11.6483,11.6199,11.6341,343300.0
2007-09-26 11:50:00,24.61,24.62,24.58,24.58,369000.0,11.6341,11.6388,11.6199,11.6199,369000.0
2007-09-26 11:55:00,24.59,24.61,24.58,24.61,162600.0,11.6246,11.6341,11.6199,11.6341,162600.0
2007-09-26 12:00:00,24.61,24.61,24.58,24.6,316900.0,11.6341,11.6341,11.6199,11.6294,316900.0
2007-09-26 12:05:00,24.59,24.63,24.58,24.61,406900.0,11.6246,11.6436,11.6199,11.6341,406900.0
2007-09-26 12:10:00,24.61,24.62,24.6,24.6,98000.0,11.6341,11.6388,11.6294,11.6294,98000.0
2007-09-26 12:15:00,24.6,24.62,24.59,24.61,164500.0,11.6294,11.6388,11.6246,11.6341,164500.0
2007-09-26 12:20:00,24.61,24.63,24.61,24.62,204200.0,11.6341,11.6436,11.6341,11.6388,204200.0
2007-09-26 12:25:00,24.63,24.66,24.62,24.66,227300.0,11.6436,11.6577,11.6388,11.6577,227300.0
2007-09-26 12:30:00,24.65,24.66,24.62,24.64,245700.0,11.653,11.6577,11.6388,11.6483,245700.0
2007-09-26 12:35:00,24.64,24.65,24.63,24.64,72300.0,11.6483,11.653,11.6436,11.6483,72300.0
2007-09-26 12:40:00,24.64,24.66,24.64,24.64,135700.0,11.6483,11.6577,11.6483,11.6483,135700.0
2007-09-26 12:45:00,24.64,24.67,24.63,24.66,281000.0,11.6483,11.6625,11.6436,11.6577,281000.0
2007-09-26 12:50:00,24.66,24.67,24.64,24.64,174100.0,11.6577,11.6625,11.6483,11.6483,174100.0
2007-09-26 12:55:00,24.64,24.65,24.62,24.62,176300.0,11.6483,11.653,11.6388,11.6388,176300.0
2007-09-26 13:00:00,24.63,24.64,24.62,24.64,174200.0,11.6436,11.6483,11.6388,11.6483,174200.0
2007-09-26 13:05:00,24.64,24.65,24.63,24.63,166200.0,11.6483,11.653,11.6436,11.6436,166200.0
2007-09-26 13:10:00,24.64,24.64,24.63,24.64,145400.0,11.6483,11.6483,11.6436,11.6483,145400.0
2007-09-26 13:15:00,24.63,24.64,24.61,24.62,239700.0,11.6436,11.6483,11.6341,11.6388,239700.0
2007-09-26 13:20:00,24.63,24.64,24.62,24.64,77600.0,11.6436,11.6483,11.6388,11.6483,77600.0
2007-09-26 13:25:00,24.64,24.64,24.63,24.64,108000.0,11.6483,11.6483,11.6436,11.6483,108000.0
2007-09-26 13:30:00,24.64,24.64,24.6,24.61,500200.0,11.6483,11.6483,11.6294,11.6341,500200.0
2007-09-26 13:35:00,24.62,24.63,24.59,24.63,548300.0,11.6388,11.6436,11.6246,11.6436,548300.0
2007-09-26 13:40:00,24.63,24.63,24.59,24.59,396300.0,11.6436,11.6436,11.6246,11.6246,396300.0
2007-09-26 13:45:00,24.59,24.62,24.57,24.62,623800.0,11.6246,11.6388,11.6152,11.6388,623800.0
2007-09-26 13:50:00,24.61,24.63,24.58,24.61,489000.0,11.6341,11.6436,11.6199,11.6341,489000.0
2007-09-26 13:55:00,24.61,24.62,24.56,24.59,593100.0,11.6341,11.6388,11.6105,11.6246,593100.0
2007-09-26 14:00:00,24.59,24.6,24.59,24.59,77900.0,11.6246,11.6294,11.6246,11.6246,77900.0
2007-09-26 14:05:00,24.59,24.62,24.59,24.62,168100.0,11.6246,11.6388,11.6246,11.6388,168100.0
2007-09-26 14:10:00,24.62,24.62,24.59,24.6,417000.0,11.6388,11.6388,11.6246,11.6294,417000.0
2007-09-26 14:15:00,24.59,24.62,24.58,24.61,431400.0,11.6246,11.6388,11.6199,11.6341,431400.0
2007-09-26 14:20:00,24.62,24.63,24.61,24.63,183900.0,11.6388,11.6436,11.6341,11.6436,183900.0
2007-09-26 14:25:00,24.64,24.65,24.61,24.62,231300.0,11.6483,11.653,11.6341,11.6388,231300.0
2007-09-26 14:30:00,24.62,24.64,24.62,24.62,161200.0,11.6388,11.6483,11.6388,11.6388,161200.0
2007-09-26 14:35:00,24.62,24.63,24.62,24.62,210600.0,11.6388,11.6436,11.6388,11.6388,210600.0
2007-09-26 14:40:00,24.62,24.63,24.6,24.62,206500.0,11.6388,11.6436,11.6294,11.6388,206500.0
2007-09-26 14:45:00,24.62,24.63,24.61,24.62,75900.0,11.6388,11.6436,11.6341,11.6388,75900.0
2007-09-26 14:50:00,24.62,24.64,24.62,24.63,211000.0,11.6388,11.6483,11.6388,11.6436,211000.0
2007-09-26 14:55:00,24.63,24.64,24.62,24.63,189700.0,11.6436,11.6483,11.6388,11.6436,189700.0
2007-09-26 15:00:00,24.63,24.64,24.63,24.64,149500.0,11.6436,11.6483,11.6436,11.6483,149500.0
2007-09-26 15:05:00,24.63,24.64,24.62,24.64,259100.0,11.6436,11.6483,11.6388,11.6483,259100.0
2007-09-26 15:10:00,24.64,24.65,24.63,24.63,386900.0,11.6483,11.653,11.6436,11.6436,386900.0
2007-09-26 15:15:00,24.64,24.66,24.63,24.65,431400.0,11.6483,11.6577,11.6436,11.653,431400.0
2007-09-26 15:20:00,24.66,24.67,24.64,24.64,367600.0,11.6577,11.6625,11.6483,11.6483,367600.0
2007-09-26 15:25:00,24.64,24.68,24.63,24.68,462100.0,11.6483,11.6672,11.6436,11.6672,462100.0
2007-09-26 15:30:00,24.68,24.68,24.64,24.64,419700.0,11.6672,11.6672,11.6483,11.6483,419700.0
2007-09-26 15:35:00,24.64,24.65,24.58,24.59,798300.0,11.6483,11.653,11.6199,11.6246,798300.0
2007-09-26 15:40:00,24.6,24.61,24.56,24.57,1429000.0,11.6294,11.6341,11.6105,11.6152,1429000.0
2007-09-26 15:45:00,24.57,24.58,24.55,24.56,962500.0,11.6152,11.6199,11.6057,11.6105,962500.0
2007-09-26 15:50:00,24.57,24.6,24.56,24.57,750200.0,11.6152,11.6294,11.6105,11.6152,750200.0
2007-09-26 15:55:00,24.57,24.6,24.55,24.57,741500.0,11.6152,11.6294,11.6057,11.6152,741500.0
2007-09-27 09:30:00,24.67,24.7,24.6,24.68,616100.0,11.6625,11.6766,11.6294,11.6672,616100.0
2007-09-27 09:35:00,24.68,24.7,24.62,24.69,627800.0,11.6672,11.6766,11.6388,11.6719,627800.0
2007-09-27 09:40:00,24.7,24.75,24.69,24.72,537800.0,11.6766,11.7003,11.6719,11.6861,537800.0
2007-09-27 09:45:00,24.72,24.75,24.68,24.7,443700.0,11.6861,11.7003,11.6672,11.6766,443700.0
2007-09-27 09:50:00,24.71,24.71,24.66,24.69,439000.0,11.6814,11.6814,11.6577,11.6719,439000.0
2007-09-27 09:55:00,24.7,24.7,24.66,24.66,355500.0,11.6766,11.6766,11.6577,11.6577,355500.0
2007-09-27 10:00:00,24.66,24.67,24.63,24.67,366900.0,11.6577,11.6625,11.6436,11.6625,366900.0
2007-09-27 10:05:00,24.66,24.67,24.65,24.66,190700.0,11.6577,11.6625,11.653,11.6577,190700.0
2007-09-27 10:10:00,24.67,24.69,24.65,24.67,378000.0,11.6625,11.6719,11.653,11.6625,378000.0
2007-09-27 10:15:00,24.68,24.69,24.67,24.68,260400.0,11.6672,11.6719,11.6625,11.6672,260400.0
2007-09-27 10:20:00,24.69,24.69,24.65,24.65,234600.0,11.6719,11.6719,11.653,11.653,234600.0
2007-09-27 10:25:00,24.65,24.68,24.65,24.67,285600.0,11.653,11.6672,11.653,11.6625,285600.0
2007-09-27 10:30:00,24.68,24.68,24.62,24.63,296900.0,11.6672,11.6672,11.6388,11.6436,296900.0
2007-09-27 10:35:00,24.63,24.68,24.62,24.68,254100.0,11.6436,11.6672,11.6388,11.6672,254100.0
2007-09-27 10:40:00,24.68,24.69,24.65,24.68,456600.0,11.6672,11.6719,11.653,11.6672,456600.0
2007-09-27 10:45:00,24.68,24.7,24.67,24.68,263200.0,11.6672,11.6766,11.6625,11.6672,263200.0
2007-09-27 10:50:00,24.69,24.7,24.67,24.68,246200.0,11.6719,11.6766,11.6625,11.6672,246200.0
2007-09-27 10:55:00,24.69,24.73,24.68,24.72,410900.0,11.6719,11.6908,11.6672,11.6861,410900.0
2007-09-27 11:00:00,24.72,24.73,24.71,24.73,323000.0,11.6861,11.6908,11.6814,11.6908,323000.0
2007-09-27 11:05:00,24.73,24.74,24.72,24.73,243800.0,11.6908,11.6956,11.6861,11.6908,243800.0
2007-09-27 11:10:00,24.74,24.74,24.71,24.72,232200.0,11.6956,11.6956,11.6814,11.6861,232200.0
2007-09-27 11:15:00,24.71,24.72,24.69,24.7,223100.0,11.6814,11.6861,11.6719,11.6766,223100.0
2007-09-27 11:20:00,24.69,24.72,24.68,24.69,280800.0,11.6719,11.6861,11.6672,11.6719,280800.0
2007-09-27 11:25:00,24.69,24.7,24.66,24.68,369400.0,11.6719,11.6766,11.6577,11.6672,369400.0
2007-09-27 11:30:00,24.68,24.69,24.67,24.68,202600.0,11.6672,11.6719,11.6625,11.6672,202600.0
2007-09-27 11:35:00,24.68,24.71,24.68,24.7,299000.0,11.6672,11.6814,11.6672,11.6766,299000.0
2007-09-27 11:40:00,24.71,24.72,24.7,24.71,123800.0,11.6814,11.6861,11.6766,11.6814,123800.0
2007-09-27 11:45:00,24.72,24.72,24.69,24.71,146200.0,11.6861,11.6861,11.6719,11.6814,146200.0
2007-09-27 11:50:00,24.71,24.72,24.7,24.72,222700.0,11.6814,11.6861,11.6766,11.6861,222700.0
2007-09-27 11:55:00,24.72,24.72,24.69,24.7,460500.0,11.6861,11.6861,11.6719,11.6766,460500.0
2007-09-27 12:00:00,24.7,24.7,24.68,24.7,434000.0,11.6766,11.6766,11.6672,11.6766,434000.0
2007-09-27 12:05:00,24.7,24.72,24.69,24.7,148800.0,11.6766,11.6861,11.6719,11.6766,148800.0
2007-09-27 12:10:00,24.7,24.72,24.7,24.71,166100.0,11.6766,11.6861,11.6766,11.6814,166100.0
2007-09-27 12:15:00,24.71,24.74,24.71,24.74,368700.0,11.6814,11.6956,11.6814,11.6956,368700.0
2007-09-27 12:20:00,24.74,24.74,24.73,24.74,259400.0,11.6956,11.6956,11.6908,11.6956,259400.0
2007-09-27 12:25:00,24.74,24.76,24.74,24.75,293500.0,11.6956,11.705,11.6956,11.7003,293500.0
2007-09-27 12:30:00,24.75,24.76,24.74,24.76,111700.0,11.7003,11.705,11.6956,11.705,111700.0
2007-09-27 12:35:00,24.76,24.77,24.75,24.77,177800.0,11.705,11.7097,11.7003,11.7097,177800.0
2007-09-27 12:40:00,24.77,24.79,24.75,24.78,226100.0,11.7097,11.7192,11.7003,11.7145,226100.0
2007-09-27 12:45:00,24.78,24.79,24.75,24.76,455200.0,11.7145,11.7192,11.7003,11.705,455200.0
2007-09-27 12:50:00,24.75,24.76,24.73,24.75,151800.0,11.7003,11.705,11.6908,11.7003,151800.0
2007-09-27 12:55:00,24.75,24.76,24.74,24.76,148100.0,11.7003,11.705,11.6956,11.705,148100.0
2007-09-27 13:00:00,24.75,24.76,24.73,24.76,227500.0,11.7003,11.705,11.6908,11.705,227500.0
2007-09-27 13:05:00,24.76,24.76,24.73,24.74,184500.0,11.705,11.705,11.6908,11.6956,184500.0
2007-09-27 13:10:00,24.75,24.75,24.74,24.75,142400.0,11.7003,11.7003,11.6956,11.7003,142400.0
2007-09-27 13:15:00,24.75,24.75,24.72,24.73,225500.0,11.7003,11.7003,11.6861,11.6908,225500.0
2007-09-27 13:20:00,24.72,24.73,24.7,24.71,185100.0,11.6861,11.6908,11.6766,11.6814,185100.0
2007-09-27 13:25:00,24.7,24.71,24.67,24.69,482700.0,11.6766,11.6814,11.6625,11.6719,482700.0
2007-09-27 13:30:00,24.7,24.72,24.69,24.72,303600.0,11.6766,11.6861,11.6719,11.6861,303600.0
2007-09-27 13:35:00,24.71,24.72,24.68,24.68,307400.0,11.6814,11.6861,11.6672,11.6672,307400.0
2007-09-27 13:40:00,24.68,24.7,24.68,24.69,222500.0,11.6672,11.6766,11.6672,11.6719,222500.0
2007-09-27 13:45:00,24.69,24.71,24.69,24.71,354200.0,11.6719,11.6814,11.6719,11.6814,354200.0
2007-09-27 13:50:00,24.71,24.71,24.7,24.7,101600.0,11.6814,11.6814,11.6766,11.6766,101600.0
2007-09-27 13:55:00,24.71,24.72,24.71,24.72,133000.0,11.6814,11.6861,11.6814,11.6861,133000.0
2007-09-27 14:00:00,24.72,24.73,24.71,24.72,125400.0,11.6861,11.6908,11.6814,11.6861,125400.0
2007-09-27 14:05:00,24.72,24.74,24.71,24.73,300600.0,11.6861,11.6956,11.6814,11.6908,300600.0
2007-09-27 14:10:00,24.73,24.76,24.72,24.75,129800.0,11.6908,11.705,11.6861,11.7003,129800.0
2007-09-27 14:15:00,24.76,24.78,24.75,24.78,671100.0,11.705,11.7145,11.7003,11.7145,671100.0
2007-09-27 14:20:00,24.78,24.79,24.74,24.75,585800.0,11.7145,11.7192,11.6956,11.7003,585800.0
2007-09-27 14:25:00,24.75,24.76,24.71,24.72,754600.0,11.7003,11.705,11.6814,11.6861,754600.0
2007-09-27 14:30:00,24.72,24.73,24.69,24.7,382800.0,11.6861,11.6908,11.6719,11.6766,382800.0
2007-09-27 14:35:00,24.7,24.71,24.68,24.7,305000.0,11.6766,11.6814,11.6672,11.6766,305000.0
2007-09-27 14:40:00,24.69,24.71,24.68,24.69,302500.0,11.6719,11.6814,11.6672,11.6719,302500.0
2007-09-27 14:45:00,24.69,24.72,24.68,24.71,330600.0,11.6719,11.6861,11.6672,11.6814,330600.0
2007-09-27 14:50:00,24.72,24.74,24.71,24.73,180400.0,11.6861,11.6956,11.6814,11.6908,180400.0
2007-09-27 14:55:00,24.73,24.75,24.72,24.72,348100.0,11.6908,11.7003,11.6861,11.6861,348100.0
2007-09-27 15:00:00,24.72,24.74,24.72,24.73,213900.0,11.6861,11.6956,11.6861,11.6908,213900.0
2007-09-27 15:05:00,24.73,24.76,24.73,24.76,238800.0,11.6908,11.705,11.6908,11.705,238800.0
2007-09-27 15:10:00,24.76,24.79,24.75,24.78,312900.0,11.705,11.7192,11.7003,11.7145,312900.0
2007-09-27 15:15:00,24.78,24.79,24.76,24.77,536000.0,11.7145,11.7192,11.705,11.7097,536000.0
2007-09-27 15:20:00,24.78,24.79,24.77,24.79,203300.0,11.7145,11.7192,11.7097,11.7192,203300.0
2007-09-27 15:25:00,24.79,24.81,24.76,24.77,509800.0,11.7192,11.7286,11.705,11.7097,509800.0
2007-09-27 15:30:00,24.77,24.8,24.77,24.78,520500.0,11.7097,11.7239,11.7097,11.7145,520500.0
2007-09-27 15:35:00,24.79,24.79,24.75,24.75,511700.0,11.7192,11.7192,11.7003,11.7003,511700.0
2007-09-27 15:40:00,24.75,24.76,24.73,24.76,728500.0,11.7003,11.705,11.6908,11.705,728500.0
2007-09-27 15:45:00,24.76,24.78,24.75,24.77,340600.0,11.705,11.7145,11.7003,11.7097,340600.0
2007-09-27 15:50:00,24.77,24.77,24.74,24.76,577400.0,11.7097,11.7097,11.6956,11.705,577400.0
2007-09-27 15:55:00,24.77,24.77,24.74,24.75,807200.0,11.7097,11.7097,11.6956,11.7003,807200.0
2007-09-28 09:30:00,24.76,24.78,24.61,24.64,629400.0,11.705,11.7145,11.6341,11.6483,629400.0
2007-09-28 09:35:00,24.63,24.65,24.61,24.63,253200.0,11.6436,11.653,11.6341,11.6436,253200.0
2007-09-28 09:40:00,24.63,24.64,24.59,24.6,356900.0,11.6436,11.6483,11.6246,11.6294,356900.0
2007-09-28 09:45:00,24.6,24.62,24.57,24.57,857500.0,11.6294,11.6388,11.6152,11.6152,857500.0
2007-09-28 09:50:00,24.57,24.57,24.52,24.54,542900.0,11.6152,11.6152,11.5916,11.601,542900.0
2007-09-28 09:55:00,24.54,24.55,24.52,24.54,320700.0,11.601,11.6057,11.5916,11.601,320700.0
2007-09-28 10:00:00,24.53,24.55,24.51,24.51,560000.0,11.5963,11.6057,11.5868,11.5868,560000.0
2007-09-28 10:05:00,24.51,24.52,24.5,24.5,397000.0,11.5868,11.5916,11.5821,11.5821,397000.0
2007-09-28 10:10:00,24.5,24.7,24.45,24.46,688400.0,11.5821,11.6766,11.5585,11.5632,688400.0
2007-09-28 10:15:00,24.47,24.49,24.41,24.49,1035100.0,11.5679,11.5774,11.5396,11.5774,1035100.0
2007-09-28 10:20:00,24.49,24.5,24.46,24.46,353200.0,11.5774,11.5821,11.5632,11.5632,353200.0
2007-09-28 10:25:00,24.46,24.47,24.43,24.46,574800.0,11.5632,11.5679,11.549,11.5632,574800.0
2007-09-28 10:30:00,24.45,24.46,24.41,24.42,626400.0,11.5585,11.5632,11.5396,11.5443,626400.0
2007-09-28 10:35:00,24.43,24.44,24.41,24.43,496300.0,11.549,11.5537,11.5396,11.549,496300.0
2007-09-28 10:40:00,24.43,24.45,24.42,24.43,286300.0,11.549,11.5585,11.5443,11.549,286300.0
2007-09-28 10:45:00,24.43,24.47,24.41,24.46,753200.0,11.549,11.5679,11.5396,11.5632,753200.0
2007-09-28 10:50:00,24.47,24.54,24.46,24.52,385900.0,11.5679,11.601,11.5632,11.5916,385900.0
2007-09-28 10:55:00,24.52,24.53,24.5,24.51,173000.0,11.5916,11.5963,11.5821,11.5868,173000.0
2007-09-28 11:00:00,24.5,24.51,24.47,24.47,201700.0,11.5821,11.5868,11.5679,11.5679,201700.0
2007-09-28 11:05:00,24.47,24.49,24.46,24.47,417400.0,11.5679,11.5774,11.5632,11.5679,417400.0
2007-09-28 11:10:00,24.46,24.47,24.44,24.45,742000.0,11.5632,11.5679,11.5537,11.5585,742000.0
2007-09-28 11:15:00,24.44,24.46,24.44,24.44,210800.0,11.5537,11.5632,11.5537,11.5537,210800.0
2007-09-28 11:20:00,24.45,24.47,24.43,24.47,655200.0,11.5585,11.5679,11.549,11.5679,655200.0
2007-09-28 11:25:00,24.47,24.49,24.44,24.44,257600.0,11.5679,11.5774,11.5537,11.5537,257600.0
2007-09-28 11:30:00,24.44,24.45,24.43,24.44,220800.0,11.5537,11.5585,11.549,11.5537,220800.0
2007-09-28 11:35:00,24.43,24.44,24.39,24.43,488500.0,11.549,11.5537,11.5301,11.549,488500.0
2007-09-28 11:40:00,24.43,24.75,24.39,24.4,287000.0,11.549,11.7003,11.5301,11.5348,287000.0
2007-09-28 11:45:00,24.41,24.41,24.37,24.39,731600.0,11.5396,11.5396,11.5206,11.5301,731600.0
2007-09-28 11:50:00,24.39,24.42,24.38,24.38,342000.0,11.5301,11.5443,11.5254,11.5254,342000.0
2007-09-28 11:55:00,24.39,24.39,24.38,24.39,87200.0,11.5301,11.5301,11.5254,11.5301,87200.0
2007-09-28 12:00:00,24.38,24.43,24.38,24.39,674300.0,11.5254,11.549,11.5254,11.5301,674300.0
2007-09-28 12:05:00,24.39,24.42,24.38,24.41,456000.0,11.5301,11.5443,11.5254,11.5396,456000.0
2007-09-28 12:10:00,24.41,24.42,24.38,24.4,252200.0,11.5396,11.5443,11.5254,11.5348,252200.0
2007-09-28 12:15:00,24.4,24.41,24.39,24.41,106400.0,11.5348,11.5396,11.5301,11.5396,106400.0
2007-09-28 12:20:00,24.4,24.41,24.39,24.4,296900.0,11.5348,11.5396,11.5301,11.5348,296900.0
2007-09-28 12:25:00,24.4,24.41,24.38,24.39,324600.0,11.5348,11.5396,11.5254,11.5301,324600.0
2007-09-28 12:30:00,24.38,24.41,24.38,24.4,414800.0,11.5254,11.5396,11.5254,11.5348,414800.0
2007-09-28 12:35:00,24.4,24.44,24.39,24.4,396800.0,11.5348,11.5537,11.5301,11.5348,396800.0
2007-09-28 12:40:00,24.4,24.41,24.38,24.39,183300.0,11.5348,11.5396,11.5254,11.5301,183300.0
2007-09-28 12:45:00,24.4,24.4,24.37,24.38,203200.0,11.5348,11.5348,11.5206,11.5254,203200.0
2007-09-28 12:50:00,24.38,24.39,24.35,24.38,270900.0,11.5254,11.5301,11.5112,11.5254,270900.0
2007-09-28 12:55:00,24.37,24.38,24.35,24.37,267000.0,11.5206,11.5254,11.5112,11.5206,267000.0
2007-09-28 13:00:00,24.38,24.43,24.37,24.39,549300.0,11.5254,11.549,11.5206,11.5301,549300.0
2007-09-28 13:05:00,24.4,24.4,24.37,24.38,328300.0,11.5348,11.5348,11.5206,11.5254,328300.0
2007-09-28 13:10:00,24.38,24.4,24.36,24.39,259900.0,11.5254,11.5348,11.5159,11.5301,259900.0
2007-09-28 13:15:00,24.39,24.43,24.38,24.42,393700.0,11.5301,11.549,11.5254,11.5443,393700.0
2007-09-28 13:20:00,24.42,24.44,24.4,24.4,368600.0,11.5443,11.5537,11.5348,11.5348,368600.0
2007-09-28 13:25:00,24.4,24.41,24.38,24.4,366000.0,11.5348,11.5396,11.5254,11.5348,366000.0
2007-09-28 13:30:00,24.39,24.44,24.39,24.43,314800.0,11.5301,11.5537,11.5301,11.549,314800.0
2007-09-28 13:35:00,24.43,24.47,24.42,24.43,614900.0,11.549,11.5679,11.5443,11.549,614900.0
2007-09-28 13:40:00,24.43,24.46,24.42,24.45,298400.0,11.549,11.5632,11.5443,11.5585,298400.0
2007-09-28 13:45:00,24.46,24.48,24.45,24.46,443000.0,11.5632,11.5726,11.5585,11.5632,443000.0
2007-09-28 13:50:00,24.46,24.47,24.44,24.46,322300.0,11.5632,11.5679,11.5537,11.5632,322300.0
2007-09-28 13:55:00,24.46,24.48,24.45,24.48,218100.0,11.5632,11.5726,11.5585,11.5726,218100.0
2007-09-28 14:00:00,24.48,24.49,24.44,24.46,364800.0,11.5726,11.5774,11.5537,11.5632,364800.0
2007-09-28 14:05:00,24.45,24.46,24.43,24.43,222100.0,11.5585,11.5632,11.549,11.549,222100.0
2007-09-28 14:10:00,24.43,24.44,24.39,24.41,500800.0,11.549,11.5537,11.5301,11.5396,500800.0
2007-09-28 14:15:00,24.4,24.42,24.39,24.41,295100.0,11.5348,11.5443,11.5301,11.5396,295100.0
2007-09-28 14:20:00,24.41,24.44,24.4,24.42,318100.0,11.5396,11.5537,11.5348,11.5443,318100.0
2007-09-28 14:25:00,24.42,24.43,24.37,24.39,634800.0,11.5443,11.549,11.5206,11.5301,634800.0
2007-09-28 14:30:00,24.38,24.4,24.36,24.39,402600.0,11.5254,11.5348,11.5159,11.5301,402600.0
2007-09-28 14:35:00,24.39,24.41,24.39,24.41,250500.0,11.5301,11.5396,11.5301,11.5396,250500.0
2007-09-28 14:40:00,24.41,24.43,24.4,24.41,297200.0,11.5396,11.549,11.5348,11.5396,297200.0
2007-09-28 14:45:00,24.41,24.43,24.4,24.41,384300.0,11.5396,11.549,11.5348,11.5396,384300.0
2007-09-28 14:50:00,24.41,24.42,24.38,24.38,211500.0,11.5396,11.5443,11.5254,11.5254,211500.0
2007-09-28 14:55:00,24.38,24.39,24.37,24.39,299600.0,11.5254,11.5301,11.5206,11.5301,299600.0
2007-09-28 15:00:00,24.38,24.43,24.38,24.4,611400.0,11.5254,11.549,11.5254,11.5348,611400.0
2007-09-28 15:05:00,24.4,24.42,24.38,24.39,623400.0,11.5348,11.5443,11.5254,11.5301,623400.0
2007-09-28 15:10:00,24.38,24.4,24.37,24.4,677600.0,11.5254,11.5348,11.5206,11.5348,677600.0
2007-09-28 15:15:00,24.39,24.44,24.39,24.43,535400.0,11.5301,11.5537,11.5301,11.549,535400.0
2007-09-28 15:20:00,24.43,24.44,24.39,24.41,755300.0,11.549,11.5537,11.5301,11.5396,755300.0
2007-09-28 15:25:00,24.41,24.42,24.38,24.42,548900.0,11.5396,11.5443,11.5254,11.5443,548900.0
2007-09-28 15:30:00,24.41,24.42,24.39,24.42,504600.0,11.5396,11.5443,11.5301,11.5443,504600.0
2007-09-28 15:35:00,24.41,24.43,24.39,24.42,828000.0,11.5396,11.549,11.5301,11.5443,828000.0
2007-09-28 15:40:00,24.43,24.44,24.4,24.41,876000.0,11.549,11.5537,11.5348,11.5396,876000.0
2007-09-28 15:45:00,24.41,24.44,24.4,24.43,1040200.0,11.5396,11.5537,11.5348,11.549,1040200.0
2007-09-28 15:50:00,24.44,24.45,24.4,24.41,1440100.0,11.5537,11.5585,11.5348,11.5396,1440100.0
2007-09-28 15:55:00,24.41,24.45,24.41,24.44,1952000.0,11.5396,11.5585,11.5396,11.5537,1952000.0
2007-10-01 09:30:00,24.45,24.69,24.45,24.69,1119200.0,11.5585,11.6719,11.5585,11.6719,1119200.0
2007-10-01 09:35:00,24.69,24.73,24.62,24.65,745000.0,11.6719,11.6908,11.6388,11.653,745000.0
2007-10-01 09:40:00,24.66,24.66,24.61,24.66,334200.0,11.6577,11.6577,11.6341,11.6577,334200.0
2007-10-01 09:45:00,24.65,24.69,24.65,24.69,496200.0,11.653,11.6719,11.653,11.6719,496200.0
2007-10-01 09:50:00,24.69,24.71,24.67,24.71,697400.0,11.6719,11.6814,11.6625,11.6814,697400.0
2007-10-01 09:55:00,24.7,24.72,24.64,24.64,462600.0,11.6766,11.6861,11.6483,11.6483,462600.0
2007-10-01 10:00:00,24.66,24.68,24.64,24.67,373400.0,11.6577,11.6672,11.6483,11.6625,373400.0
2007-10-01 10:05:00,24.66,24.73,24.65,24.73,610200.0,11.6577,11.6908,11.653,11.6908,610200.0
2007-10-01 10:10:00,24.72,24.75,24.72,24.74,612300.0,11.6861,11.7003,11.6861,11.6956,612300.0
2007-10-01 10:15:00,24.74,24.75,24.68,24.69,453700.0,11.6956,11.7003,11.6672,11.6719,453700.0
2007-10-01 10:20:00,24.69,24.78,24.68,24.78,813500.0,11.6719,11.7145,11.6672,11.7145,813500.0
2007-10-01 10:25:00,24.78,24.78,24.73,24.73,278300.0,11.7145,11.7145,11.6908,11.6908,278300.0
2007-10-01 10:30:00,24.73,24.74,24.7,24.72,352900.0,11.6908,11.6956,11.6766,11.6861,352900.0
2007-10-01 10:35:00,24.72,24.76,24.7,24.76,381400.0,11.6861,11.705,11.6766,11.705,381400.0
2007-10-01 10:40:00,24.76,24.76,24.73,24.75,199800.0,11.705,11.705,11.6908,11.7003,199800.0
2007-10-01 10:45:00,24.75,24.78,24.74,24.76,226000.0,11.7003,11.7145,11.6956,11.705,226000.0
2007-10-01 10:50:00,24.77,24.78,24.75,24.75,347100.0,11.7097,11.7145,11.7003,11.7003,347100.0
2007-10-01 10:55:00,24.75,24.78,24.73,24.76,628600.0,11.7003,11.7145,11.6908,11.705,628600.0
2007-10-01 11:00:00,24.76,24.8,24.73,24.78,215900.0,11.705,11.7239,11.6908,11.7145,215900.0
2007-10-01 11:05:00,24.79,24.81,24.78,24.81,271100.0,11.7192,11.7286,11.7145,11.7286,271100.0
2007-10-01 11:10:00,24.81,24.84,24.8,24.83,541600.0,11.7286,11.7428,11.7239,11.7381,541600.0
2007-10-01 11:15:00,24.82,24.85,24.81,24.81,410600.0,11.7334,11.7476,11.7286,11.7286,410600.0
2007-10-01 11:20:00,24.81,24.82,24.78,24.79,236900.0,11.7286,11.7334,11.7145,11.7192,236900.0
2007-10-01 11:25:00,24.8,24.83,24.78,24.8,259400.0,11.7239,11.7381,11.7145,11.7239,259400.0
2007-10-01 11:30:00,24.81,24.85,24.8,24.85,315100.0,11.7286,11.7476,11.7239,11.7476,315100.0
2007-10-01 11:35:00,24.85,24.86,24.83,24.83,458900.0,11.7476,11.7523,11.7381,11.7381,458900.0
2007-10-01 11:40:00,24.84,24.85,24.8,24.85,344000.0,11.7428,11.7476,11.7239,11.7476,344000.0
2007-10-01 11:45:00,24.85,24.86,24.83,24.84,244100.0,11.7476,11.7523,11.7381,11.7428,244100.0
2007-10-01 11:50:00,24.83,24.85,24.82,24.85,240000.0,11.7381,11.7476,11.7334,11.7476,240000.0
2007-10-01 11:55:00,24.85,24.86,24.68,24.86,234900.0,11.7476,11.7523,11.6672,11.7523,234900.0
2007-10-01 12:00:00,24.85,24.86,24.84,24.86,219300.0,11.7476,11.7523,11.7428,11.7523,219300.0
2007-10-01 12:05:00,24.86,24.88,24.85,24.86,204400.0,11.7523,11.7617,11.7476,11.7523,204400.0
2007-10-01 12:10:00,24.87,24.88,24.86,24.87,160200.0,11.757,11.7617,11.7523,11.757,160200.0
2007-10-01 12:15:00,24.86,24.9,24.86,24.89,210400.0,11.7523,11.7712,11.7523,11.7665,210400.0
2007-10-01 12:20:00,24.9,24.92,24.89,24.91,506100.0,11.7712,11.7806,11.7665,11.7759,506100.0
2007-10-01 12:25:00,24.91,24.92,24.88,24.9,186100.0,11.7759,11.7806,11.7617,11.7712,186100.0
2007-10-01 12:30:00,24.91,24.91,24.86,24.87,485200.0,11.7759,11.7759,11.7523,11.757,485200.0
2007-10-01 12:35:00,24.86,24.88,24.85,24.87,203700.0,11.7523,11.7617,11.7476,11.757,203700.0
2007-10-01 12:40:00,24.88,24.89,24.84,24.85,486000.0,11.7617,11.7665,11.7428,11.7476,486000.0
2007-10-01 12:45:00,24.85,24.87,24.84,24.85,267700.0,11.7476,11.757,11.7428,11.7476,267700.0
2007-10-01 12:50:00,24.86,24.86,24.83,24.85,211800.0,11.7523,11.7523,11.7381,11.7476,211800.0
2007-10-01 12:55:00,24.85,24.86,24.82,24.84,221900.0,11.7476,11.7523,11.7334,11.7428,221900.0
2007-10-01 13:00:00,24.83,24.86,24.81,24.82,461700.0,11.7381,11.7523,11.7286,11.7334,461700.0
2007-10-01 13:05:00,24.81,24.84,24.8,24.82,580800.0,11.7286,11.7428,11.7239,11.7334,580800.0
2007-10-01 13:10:00,24.83,24.86,24.82,24.85,147000.0,11.7381,11.7523,11.7334,11.7476,147000.0
2007-10-01 13:15:00,24.86,24.9,24.85,24.89,256400.0,11.7523,11.7712,11.7476,11.7665,256400.0
2007-10-01 13:20:00,24.9,24.9,24.87,24.88,373100.0,11.7712,11.7712,11.757,11.7617,373100.0
2007-10-01 13:25:00,24.87,24.88,24.84,24.86,603500.0,11.757,11.7617,11.7428,11.7523,603500.0
2007-10-01 13:30:00,24.87,24.87,24.85,24.86,140200.0,11.757,11.757,11.7476,11.7523,140200.0
2007-10-01 13:35:00,24.86,24.87,24.84,24.86,162500.0,11.7523,11.757,11.7428,11.7523,162500.0
2007-10-01 13:40:00,24.86,24.86,24.85,24.85,186400.0,11.7523,11.7523,11.7476,11.7476,186400.0
2007-10-01 13:45:00,24.85,24.86,24.81,24.83,483200.0,11.7476,11.7523,11.7286,11.7381,483200.0
2007-10-01 13:50:00,24.83,24.85,24.82,24.85,158000.0,11.7381,11.7476,11.7334,11.7476,158000.0
2007-10-01 13:55:00,24.85,24.86,24.84,24.86,107800.0,11.7476,11.7523,11.7428,11.7523,107800.0
2007-10-01 14:00:00,24.86,24.87,24.85,24.86,169900.0,11.7523,11.757,11.7476,11.7523,169900.0
2007-10-01 14:05:00,24.87,24.87,24.84,24.86,173300.0,11.757,11.757,11.7428,11.7523,173300.0
2007-10-01 14:10:00,24.86,24.86,24.84,24.86,170600.0,11.7523,11.7523,11.7428,11.7523,170600.0
2007-10-01 14:15:00,24.86,24.86,24.85,24.86,140900.0,11.7523,11.7523,11.7476,11.7523,140900.0
2007-10-01 14:20:00,24.86,24.86,24.85,24.86,132300.0,11.7523,11.7523,11.7476,11.7523,132300.0
2007-10-01 14:25:00,24.86,24.86,24.84,24.85,236200.0,11.7523,11.7523,11.7428,11.7476,236200.0
2007-10-01 14:30:00,24.85,24.85,24.84,24.85,125100.0,11.7476,11.7476,11.7428,11.7476,125100.0
2007-10-01 14:35:00,24.85,24.85,24.81,24.84,462400.0,11.7476,11.7476,11.7286,11.7428,462400.0
2007-10-01 14:40:00,24.84,24.84,24.82,24.83,570900.0,11.7428,11.7428,11.7334,11.7381,570900.0
2007-10-01 14:45:00,24.83,24.84,24.81,24.84,407600.0,11.7381,11.7428,11.7286,11.7428,407600.0
2007-10-01 14:50:00,24.84,24.87,24.83,24.85,534900.0,11.7428,11.757,11.7381,11.7476,534900.0
2007-10-01 14:55:00,24.86,24.87,24.84,24.86,192900.0,11.7523,11.757,11.7428,11.7523,192900.0
2007-10-01 15:00:00,24.87,24.89,24.86,24.86,248200.0,11.757,11.7665,11.7523,11.7523,248200.0
2007-10-01 15:05:00,24.87,24.89,24.85,24.89,205200.0,11.757,11.7665,11.7476,11.7665,205200.0
2007-10-01 15:10:00,24.89,24.89,24.87,24.87,285800.0,11.7665,11.7665,11.757,11.757,285800.0
2007-10-01 15:15:00,24.88,24.88,24.87,24.87,176700.0,11.7617,11.7617,11.757,11.757,176700.0
2007-10-01 15:20:00,24.88,24.88,24.84,24.86,551600.0,11.7617,11.7617,11.7428,11.7523,551600.0
2007-10-01 15:25:00,24.86,24.87,24.85,24.86,418000.0,11.7523,11.757,11.7476,11.7523,418000.0
2007-10-01 15:30:00,24.86,24.87,24.85,24.87,365600.0,11.7523,11.757,11.7476,11.757,365600.0
2007-10-01 15:35:00,24.87,24.87,24.84,24.86,528900.0,11.757,11.757,11.7428,11.7523,528900.0
2007-10-01 15:40:00,24.86,24.87,24.84,24.85,726300.0,11.7523,11.757,11.7428,11.7476,726300.0
2007-10-01 15:45:00,24.84,24.86,24.84,24.84,636300.0,11.7428,11.7523,11.7428,11.7428,636300.0
2007-10-01 15:50:00,24.84,24.85,24.83,24.84,716400.0,11.7428,11.7476,11.7381,11.7428,716400.0
2007-10-01 15:55:00,24.85,24.86,24.82,24.86,908600.0,11.7476,11.7523,11.7334,11.7523,908600.0
2007-10-02 09:30:00,24.89,25.04,24.86,25.01,1608700.0,11.7665,11.8374,11.7523,11.8232,1608700.0
2007-10-02 09:35:00,25.01,25.03,24.99,25.01,975400.0,11.8232,11.8327,11.8137,11.8232,975400.0
2007-10-02 09:40:00,25.01,25.03,24.99,25.02,810800.0,11.8232,11.8327,11.8137,11.8279,810800.0
2007-10-02 09:45:00,25.03,25.05,25.01,25.03,577900.0,11.8327,11.8421,11.8232,11.8327,577900.0
2007-10-02 09:50:00,25.04,25.04,24.99,25.01,703600.0,11.8374,11.8374,11.8137,11.8232,703600.0
2007-10-02 09:55:00,25.0,25.01,24.99,24.99,300600.0,11.8185,11.8232,11.8137,11.8137,300600.0
2007-10-02 10:00:00,24.99,25.01,24.99,25.0,426200.0,11.8137,11.8232,11.8137,11.8185,426200.0
2007-10-02 10:05:00,25.01,25.03,24.99,25.0,466800.0,11.8232,11.8327,11.8137,11.8185,466800.0
2007-10-02 10:10:00,24.99,25.01,24.94,24.94,470600.0,11.8137,11.8232,11.7901,11.7901,470600.0
2007-10-02 10:15:00,24.95,24.99,24.91,24.96,620100.0,11.7948,11.8137,11.7759,11.7996,620100.0
2007-10-02 10:20:00,24.95,24.98,24.94,24.95,337200.0,11.7948,11.809,11.7901,11.7948,337200.0
2007-10-02 10:25:00,24.96,24.99,24.94,24.96,387100.0,11.7996,11.8137,11.7901,11.7996,387100.0
2007-10-02 10:30:00,24.96,24.99,24.96,24.99,371800.0,11.7996,11.8137,11.7996,11.8137,371800.0
2007-10-02 10:35:00,24.99,24.99,24.92,24.94,424500.0,11.8137,11.8137,11.7806,11.7901,424500.0
2007-10-02 10:40:00,24.94,24.96,24.92,24.94,203800.0,11.7901,11.7996,11.7806,11.7901,203800.0
2007-10-02 10:45:00,24.93,24.98,24.93,24.94,313800.0,11.7854,11.809,11.7854,11.7901,313800.0
2007-10-02 10:50:00,24.94,25.0,24.94,24.99,407800.0,11.7901,11.8185,11.7901,11.8137,407800.0
2007-10-02 10:55:00,24.99,25.03,24.99,25.02,780300.0,11.8137,11.8327,11.8137,11.8279,780300.0
2007-10-02 11:00:00,25.02,25.03,25.0,25.02,400400.0,11.8279,11.8327,11.8185,11.8279,400400.0
2007-10-02 11:05:00,25.02,25.03,24.97,24.99,326800.0,11.8279,11.8327,11.8043,11.8137,326800.0
2007-10-02 11:10:00,24.99,25.02,24.98,25.0,361300.0,11.8137,11.8279,11.809,11.8185,361300.0
2007-10-02 11:15:00,25.0,25.01,24.99,25.01,128400.0,11.8185,11.8232,11.8137,11.8232,128400.0
2007-10-02 11:20:00,25.0,25.01,24.98,24.98,146100.0,11.8185,11.8232,11.809,11.809,146100.0
2007-10-02 11:25:00,24.98,25.0,24.98,24.99,138900.0,11.809,11.8185,11.809,11.8137,138900.0
2007-10-02 11:30:00,24.99,25.0,24.99,24.99,78600.0,11.8137,11.8185,11.8137,11.8137,78600.0
2007-10-02 11:35:00,25.0,25.0,24.96,24.97,305900.0,11.8185,11.8185,11.7996,11.8043,305900.0
2007-10-02 11:40:00,24.97,24.98,24.95,24.95,474600.0,11.8043,11.809,11.7948,11.7948,474600.0
2007-10-02 11:45:00,24.96,24.98,24.95,24.96,143400.0,11.7996,11.809,11.7948,11.7996,143400.0
2007-10-02 11:50:00,24.96,24.97,24.96,24.96,190800.0,11.7996,11.8043,11.7996,11.7996,190800.0
2007-10-02 11:55:00,24.96,24.98,24.95,24.96,376500.0,11.7996,11.809,11.7948,11.7996,376500.0
2007-10-02 12:00:00,24.96,24.98,24.95,24.95,271300.0,11.7996,11.809,11.7948,11.7948,271300.0
2007-10-02 12:05:00,24.96,24.96,24.94,24.95,90900.0,11.7996,11.7996,11.7901,11.7948,90900.0
2007-10-02 12:10:00,24.95,24.95,24.91,24.91,191800.0,11.7948,11.7948,11.7759,11.7759,191800.0
2007-10-02 12:15:00,24.92,24.93,24.9,24.91,311700.0,11.7806,11.7854,11.7712,11.7759,311700.0
2007-10-02 12:20:00,24.91,24.93,24.91,24.92,93800.0,11.7759,11.7854,11.7759,11.7806,93800.0
2007-10-02 12:25:00,24.92,24.93,24.91,24.91,110600.0,11.7806,11.7854,11.7759,11.7759,110600.0
2007-10-02 12:30:00,24.91,24.92,24.86,24.89,516900.0,11.7759,11.7806,11.7523,11.7665,516900.0
2007-10-02 12:35:00,24.9,24.9,24.86,24.86,253400.0,11.7712,11.7712,11.7523,11.7523,253400.0
2007-10-02 12:40:00,24.87,24.87,24.83,24.85,255100.0,11.757,11.757,11.7381,11.7476,255100.0
2007-10-02 12:45:00,24.85,24.88,24.84,24.88,207500.0,11.7476,11.7617,11.7428,11.7617,207500.0
2007-10-02 12:50:00,24.87,24.89,24.86,24.88,177500.0,11.757,11.7665,11.7523,11.7617,177500.0
2007-10-02 12:55:00,24.88,24.89,24.85,24.86,210300.0,11.7617,11.7665,11.7476,11.7523,210300.0
2007-10-02 13:00:00,24.87,24.87,24.84,24.85,184600.0,11.757,11.757,11.7428,11.7476,184600.0
2007-10-02 13:05:00,24.85,24.85,24.77,24.77,613000.0,11.7476,11.7476,11.7097,11.7097,613000.0
2007-10-02 13:10:00,24.77,24.8,24.74,24.78,919400.0,11.7097,11.7239,11.6956,11.7145,919400.0
2007-10-02 13:15:00,24.79,24.8,24.77,24.79,253700.0,11.7192,11.7239,11.7097,11.7192,253700.0
2007-10-02 13:20:00,24.8,24.8,24.79,24.79,500100.0,11.7239,11.7239,11.7192,11.7192,500100.0
2007-10-02 13:25:00,24.79,24.79,24.75,24.77,773100.0,11.7192,11.7192,11.7003,11.7097,773100.0
2007-10-02 13:30:00,24.77,24.77,24.72,24.72,904800.0,11.7097,11.7097,11.6861,11.6861,904800.0
2007-10-02 13:35:00,24.73,24.76,24.72,24.74,264700.0,11.6908,11.705,11.6861,11.6956,264700.0
2007-10-02 13:40:00,24.74,24.76,24.69,24.75,678600.0,11.6956,11.705,11.6719,11.7003,678600.0
2007-10-02 13:45:00,24.74,24.75,24.71,24.72,522000.0,11.6956,11.7003,11.6814,11.6861,522000.0
2007-10-02 13:50:00,24.72,24.78,24.72,24.78,319300.0,11.6861,11.7145,11.6861,11.7145,319300.0
2007-10-02 13:55:00,24.77,24.79,24.76,24.76,238200.0,11.7097,11.7192,11.705,11.705,238200.0
2007-10-02 14:00:00,24.76,24.77,24.75,24.75,226800.0,11.705,11.7097,11.7003,11.7003,226800.0
2007-10-02 14:05:00,24.76,24.77,24.75,24.76,114700.0,11.705,11.7097,11.7003,11.705,114700.0
2007-10-02 14:10:00,24.76,24.79,24.76,24.78,236600.0,11.705,11.7192,11.705,11.7145,236600.0
2007-10-02 14:15:00,24.79,24.81,24.78,24.81,236800.0,11.7192,11.7286,11.7145,11.7286,236800.0
2007-10-02 14:20:00,24.8,24.81,24.78,24.78,475700.0,11.7239,11.7286,11.7145,11.7145,475700.0
2007-10-02 14:25:00,24.78,24.8,24.77,24.78,226300.0,11.7145,11.7239,11.7097,11.7145,226300.0
2007-10-02 14:30:00,24.79,24.8,24.77,24.77,303400.0,11.7192,11.7239,11.7097,11.7097,303400.0
2007-10-02 14:35:00,24.77,24.79,24.76,24.78,375100.0,11.7097,11.7192,11.705,11.7145,375100.0
2007-10-02 14:40:00,24.77,24.81,24.76,24.8,423000.0,11.7097,11.7286,11.705,11.7239,423000.0
2007-10-02 14:45:00,24.8,24.82,24.76,24.77,270100.0,11.7239,11.7334,11.705,11.7097,270100.0
2007-10-02 14:50:00,24.76,24.78,24.75,24.76,605300.0,11.705,11.7145,11.7003,11.705,605300.0
2007-10-02 14:55:00,24.75,24.82,24.75,24.82,437400.0,11.7003,11.7334,11.7003,11.7334,437400.0
2007-10-02 15:00:00,24.81,24.84,24.8,24.8,740300.0,11.7286,11.7428,11.7239,11.7239,740300.0
2007-10-02 15:05:00,24.81,24.84,24.78,24.82,730300.0,11.7286,11.7428,11.7145,11.7334,730300.0
2007-10-02 15:10:00,24.82,24.86,24.82,24.85,553900.0,11.7334,11.7523,11.7334,11.7476,553900.0
2007-10-02 15:15:00,24.86,24.91,24.84,24.89,890700.0,11.7523,11.7759,11.7428,11.7665,890700.0
2007-10-02 15:20:00,24.88,24.91,24.88,24.89,500100.0,11.7617,11.7759,11.7617,11.7665,500100.0
2007-10-02 15:25:00,24.9,24.92,24.89,24.9,448900.0,11.7712,11.7806,11.7665,11.7712,448900.0
2007-10-02 15:30:00,24.91,24.91,24.89,24.91,429200.0,11.7759,11.7759,11.7665,11.7759,429200.0
2007-10-02 15:35:00,24.91,24.92,24.9,24.91,727100.0,11.7759,11.7806,11.7712,11.7759,727100.0
2007-10-02 15:40:00,24.9,24.94,24.9,24.94,577700.0,11.7712,11.7901,11.7712,11.7901,577700.0
2007-10-02 15:45:00,24.94,24.95,24.93,24.94,337900.0,11.7901,11.7948,11.7854,11.7901,337900.0
2007-10-02 15:50:00,24.94,24.95,24.9,24.92,818600.0,11.7901,11.7948,11.7712,11.7806,818600.0
2007-10-02 15:55:00,24.92,24.96,24.91,24.94,751900.0,11.7806,11.7996,11.7759,11.7901,751900.0
2007-10-03 09:30:00,24.86,24.93,24.79,24.84,521600.0,11.7523,11.7854,11.7192,11.7428,521600.0
2007-10-03 09:35:00,24.83,25.0,24.83,24.9,247000.0,11.7381,11.8185,11.7381,11.7712,247000.0
2007-10-03 09:40:00,24.9,25.02,24.9,25.0,629700.0,11.7712,11.8279,11.7712,11.8185,629700.0
2007-10-03 09:45:00,25.0,25.0,24.98,25.0,157900.0,11.8185,11.8185,11.809,11.8185,157900.0
2007-10-03 09:50:00,25.0,25.06,24.99,25.03,522300.0,11.8185,11.8468,11.8137,11.8327,522300.0
2007-10-03 09:55:00,25.03,25.04,25.0,25.03,379100.0,11.8327,11.8374,11.8185,11.8327,379100.0
2007-10-03 10:00:00,25.02,25.1,25.01,25.08,536500.0,11.8279,11.8657,11.8232,11.8563,536500.0
2007-10-03 10:05:00,25.08,25.08,25.06,25.06,298600.0,11.8563,11.8563,11.8468,11.8468,298600.0
2007-10-03 10:10:00,25.06,25.07,25.06,25.06,238000.0,11.8468,11.8516,11.8468,11.8468,238000.0
2007-10-03 10:15:00,25.06,25.08,25.04,25.05,488200.0,11.8468,11.8563,11.8374,11.8421,488200.0
2007-10-03 10:20:00,25.05,25.08,25.04,25.06,345500.0,11.8421,11.8563,11.8374,11.8468,345500.0
2007-10-03 10:25:00,25.07,25.08,25.06,25.08,174500.0,11.8516,11.8563,11.8468,11.8563,174500.0
2007-10-03 10:30:00,25.08,25.08,25.05,25.06,204600.0,11.8563,11.8563,11.8421,11.8468,204600.0
2007-10-03 10:35:00,25.06,25.1,25.05,25.09,308300.0,11.8468,11.8657,11.8421,11.861,308300.0
2007-10-03 10:40:00,25.09,25.17,25.09,25.17,629700.0,11.861,11.8988,11.861,11.8988,629700.0
2007-10-03 10:45:00,25.17,25.19,25.14,25.19,650800.0,11.8988,11.9083,11.8847,11.9083,650800.0
2007-10-03 10:50:00,25.18,25.2,25.18,25.19,454900.0,11.9036,11.913,11.9036,11.9083,454900.0
2007-10-03 10:55:00,25.19,25.22,25.15,25.17,892800.0,11.9083,11.9225,11.8894,11.8988,892800.0
2007-10-03 11:00:00,25.17,25.18,25.11,25.12,667300.0,11.8988,11.9036,11.8705,11.8752,667300.0
2007-10-03 11:05:00,25.13,25.13,25.1,25.11,361300.0,11.8799,11.8799,11.8657,11.8705,361300.0
2007-10-03 11:10:00,25.11,25.13,25.05,25.05,698800.0,11.8705,11.8799,11.8421,11.8421,698800.0
2007-10-03 11:15:00,25.05,25.12,25.03,25.12,595700.0,11.8421,11.8752,11.8327,11.8752,595700.0
2007-10-03 11:20:00,25.12,25.13,25.08,25.08,339800.0,11.8752,11.8799,11.8563,11.8563,339800.0
2007-10-03 11:25:00,25.09,25.14,25.08,25.13,273700.0,11.861,11.8847,11.8563,11.8799,273700.0
2007-10-03 11:30:00,25.14,25.15,25.09,25.1,315000.0,11.8847,11.8894,11.861,11.8657,315000.0
2007-10-03 11:35:00,25.11,25.12,25.09,25.11,600100.0,11.8705,11.8752,11.861,11.8705,600100.0
2007-10-03 11:40:00,25.11,25.12,25.09,25.11,406800.0,11.8705,11.8752,11.861,11.8705,406800.0
2007-10-03 11:45:00,25.11,25.18,25.1,25.18,729800.0,11.8705,11.9036,11.8657,11.9036,729800.0
2007-10-03 11:50:00,25.17,25.21,25.17,25.18,291900.0,11.8988,11.9177,11.8988,11.9036,291900.0
2007-10-03 11:55:00,25.18,25.19,25.14,25.16,368000.0,11.9036,11.9083,11.8847,11.8941,368000.0
2007-10-03 12:00:00,25.17,25.19,25.16,25.16,195600.0,11.8988,11.9083,11.8941,11.8941,195600.0
2007-10-03 12:05:00,25.16,25.2,25.12,25.14,253100.0,11.8941,11.913,11.8752,11.8847,253100.0
2007-10-03 12:10:00,25.13,25.16,25.13,25.13,146700.0,11.8799,11.8941,11.8799,11.8799,146700.0
2007-10-03 12:15:00,25.13,25.18,25.13,25.16,422500.0,11.8799,11.9036,11.8799,11.8941,422500.0
2007-10-03 12:20:00,25.17,25.17,25.14,25.15,248800.0,11.8988,11.8988,11.8847,11.8894,248800.0
2007-10-03 12:25:00,25.16,25.16,25.13,25.13,186200.0,11.8941,11.8941,11.8799,11.8799,186200.0
2007-10-03 12:30:00,25.14,25.14,25.09,25.09,244900.0,11.8847,11.8847,11.861,11.861,244900.0
2007-10-03 12:35:00,25.09,25.11,25.09,25.11,308200.0,11.861,11.8705,11.861,11.8705,308200.0
2007-10-03 12:40:00,25.11,25.11,25.09,25.09,337400.0,11.8705,11.8705,11.861,11.861,337400.0
2007-10-03 12:45:00,25.1,25.12,25.09,25.11,103600.0,11.8657,11.8752,11.861,11.8705,103600.0
2007-10-03 12:50:00,25.11,25.13,25.11,25.12,202800.0,11.8705,11.8799,11.8705,11.8752,202800.0
2007-10-03 12:55:00,25.13,25.17,25.12,25.16,260200.0,11.8799,11.8988,11.8752,11.8941,260200.0
2007-10-03 13:00:00,25.15,25.19,25.15,25.18,350500.0,11.8894,11.9083,11.8894,11.9036,350500.0
2007-10-03 13:05:00,25.18,25.19,25.13,25.13,374500.0,11.9036,11.9083,11.8799,11.8799,374500.0
2007-10-03 13:10:00,25.13,25.16,25.13,25.15,223100.0,11.8799,11.8941,11.8799,11.8894,223100.0
2007-10-03 13:15:00,25.14,25.17,25.14,25.15,260200.0,11.8847,11.8988,11.8847,11.8894,260200.0
2007-10-03 13:20:00,25.15,25.18,25.15,25.18,188500.0,11.8894,11.9036,11.8894,11.9036,188500.0
2007-10-03 13:25:00,25.18,25.18,25.15,25.18,383400.0,11.9036,11.9036,11.8894,11.9036,383400.0
2007-10-03 13:30:00,25.17,25.17,25.14,25.15,259700.0,11.8988,11.8988,11.8847,11.8894,259700.0
2007-10-03 13:35:00,25.14,25.17,25.14,25.17,304200.0,11.8847,11.8988,11.8847,11.8988,304200.0
2007-10-03 13:40:00,25.17,25.18,25.15,25.15,388200.0,11.8988,11.9036,11.8894,11.8894,388200.0
2007-10-03 13:45:00,25.15,25.16,25.12,25.13,259800.0,11.8894,11.8941,11.8752,11.8799,259800.0
2007-10-03 13:50:00,25.13,25.13,25.1,25.11,527100.0,11.8799,11.8799,11.8657,11.8705,527100.0
2007-10-03 13:55:00,25.12,25.17,25.12,25.16,283700.0,11.8752,11.8988,11.8752,11.8941,283700.0
2007-10-03 14:00:00,25.17,25.17,25.13,25.14,364700.0,11.8988,11.8988,11.8799,11.8847,364700.0
2007-10-03 14:05:00,25.14,25.14,25.07,25.09,465600.0,11.8847,11.8847,11.8516,11.861,465600.0
2007-10-03 14:10:00,25.09,25.12,25.07,25.11,228900.0,11.861,11.8752,11.8516,11.8705,228900.0
2007-10-03 14:15:00,25.1,25.12,25.08,25.09,111000.0,11.8657,11.8752,11.8563,11.861,111000.0
2007-10-03 14:20:00,25.09,25.11,25.08,25.11,130400.0,11.861,11.8705,11.8563,11.8705,130400.0
2007-10-03 14:25:00,25.1,25.11,25.08,25.08,218000.0,11.8657,11.8705,11.8563,11.8563,218000.0
2007-10-03 14:30:00,25.08,25.12,25.08,25.11,316300.0,11.8563,11.8752,11.8563,11.8705,316300.0
2007-10-03 14:35:00,25.11,25.14,25.1,25.13,414300.0,11.8705,11.8847,11.8657,11.8799,414300.0
2007-10-03 14:40:00,25.13,25.15,25.13,25.14,234500.0,11.8799,11.8894,11.8799,11.8847,234500.0
2007-10-03 14:45:00,25.14,25.15,25.11,25.11,343100.0,11.8847,11.8894,11.8705,11.8705,343100.0
2007-10-03 14:50:00,25.12,25.13,25.11,25.13,155900.0,11.8752,11.8799,11.8705,11.8799,155900.0
2007-10-03 14:55:00,25.14,25.16,25.13,25.15,256500.0,11.8847,11.8941,11.8799,11.8894,256500.0
2007-10-03 15:00:00,25.16,25.16,25.13,25.16,309700.0,11.8941,11.8941,11.8799,11.8941,309700.0
2007-10-03 15:05:00,25.16,25.18,25.15,25.16,354700.0,11.8941,11.9036,11.8894,11.8941,354700.0
2007-10-03 15:10:00,25.17,25.18,25.16,25.18,266300.0,11.8988,11.9036,11.8941,11.9036,266300.0
2007-10-03 15:15:00,25.18,25.2,25.17,25.18,579000.0,11.9036,11.913,11.8988,11.9036,579000.0
2007-10-03 15:20:00,25.18,25.19,25.16,25.17,423100.0,11.9036,11.9083,11.8941,11.8988,423100.0
2007-10-03 15:25:00,25.17,25.17,25.13,25.13,204600.0,11.8988,11.8988,11.8799,11.8799,204600.0
2007-10-03 15:30:00,25.13,25.14,25.11,25.12,290500.0,11.8799,11.8847,11.8705,11.8752,290500.0
2007-10-03 15:35:00,25.12,25.13,25.1,25.11,646700.0,11.8752,11.8799,11.8657,11.8705,646700.0
2007-10-03 15:40:00,25.11,25.11,25.05,25.07,753700.0,11.8705,11.8705,11.8421,11.8516,753700.0
2007-10-03 15:45:00,25.06,25.08,25.05,25.06,793000.0,11.8468,11.8563,11.8421,11.8468,793000.0
2007-10-03 15:50:00,25.06,25.07,25.05,25.07,727000.0,11.8468,11.8516,11.8421,11.8516,727000.0
2007-10-03 15:55:00,25.07,25.1,25.05,25.1,1534700.0,11.8516,11.8657,11.8421,11.8657,1534700.0
2007-10-04 09:30:00,25.13,25.3,25.12,25.28,829400.0,11.8799,11.9603,11.8752,11.9508,829400.0
2007-10-04 09:35:00,25.28,25.32,25.22,25.22,419700.0,11.9508,11.9697,11.9225,11.9225,419700.0
2007-10-04 09:40:00,25.22,25.27,25.21,25.27,377100.0,11.9225,11.9461,11.9177,11.9461,377100.0
2007-10-04 09:45:00,25.27,25.31,25.26,25.28,343000.0,11.9461,11.965,11.9414,11.9508,343000.0
2007-10-04 09:50:00,25.28,25.33,25.28,25.31,272000.0,11.9508,11.9745,11.9508,11.965,272000.0
2007-10-04 09:55:00,25.31,25.32,25.27,25.31,318100.0,11.965,11.9697,11.9461,11.965,318100.0
2007-10-04 10:00:00,25.32,25.32,25.3,25.31,198800.0,11.9697,11.9697,11.9603,11.965,198800.0
2007-10-04 10:05:00,25.31,25.35,25.31,25.34,183100.0,11.965,11.9839,11.965,11.9792,183100.0
2007-10-04 10:10:00,25.34,25.38,25.32,25.36,449100.0,11.9792,11.9981,11.9697,11.9887,449100.0
2007-10-04 10:15:00,25.35,25.4,25.34,25.36,522600.0,11.9839,12.0076,11.9792,11.9887,522600.0
2007-10-04 10:20:00,25.36,25.36,25.32,25.34,181500.0,11.9887,11.9887,11.9697,11.9792,181500.0
2007-10-04 10:25:00,25.34,25.36,25.33,25.34,201000.0,11.9792,11.9887,11.9745,11.9792,201000.0
2007-10-04 10:30:00,25.35,25.38,25.34,25.37,259100.0,11.9839,11.9981,11.9792,11.9934,259100.0
2007-10-04 10:35:00,25.37,25.39,25.36,25.39,235500.0,11.9934,12.0028,11.9887,12.0028,235500.0
2007-10-04 10:40:00,25.38,25.4,25.37,25.4,326200.0,11.9981,12.0076,11.9934,12.0076,326200.0
2007-10-04 10:45:00,25.4,25.44,25.39,25.41,428500.0,12.0076,12.0265,12.0028,12.0123,428500.0
2007-10-04 10:50:00,25.42,25.47,25.41,25.47,675100.0,12.017,12.0407,12.0123,12.0407,675100.0
2007-10-04 10:55:00,25.47,25.49,25.44,25.48,411400.0,12.0407,12.0501,12.0265,12.0454,411400.0
2007-10-04 11:00:00,25.48,25.49,25.45,25.45,458600.0,12.0454,12.0501,12.0312,12.0312,458600.0
2007-10-04 11:05:00,25.45,25.49,25.45,25.48,233100.0,12.0312,12.0501,12.0312,12.0454,233100.0
2007-10-04 11:10:00,25.48,25.49,25.45,25.46,749000.0,12.0454,12.0501,12.0312,12.0359,749000.0
2007-10-04 11:15:00,25.47,25.5,25.46,25.49,242500.0,12.0407,12.0548,12.0359,12.0501,242500.0
2007-10-04 11:20:00,25.5,25.52,25.46,25.47,1101200.0,12.0548,12.0643,12.0359,12.0407,1101200.0
2007-10-04 11:25:00,25.46,25.47,25.41,25.44,320600.0,12.0359,12.0407,12.0123,12.0265,320600.0
2007-10-04 11:30:00,25.44,25.45,25.4,25.43,314100.0,12.0265,12.0312,12.0076,12.0217,314100.0
2007-10-04 11:35:00,25.43,25.45,25.43,25.45,114600.0,12.0217,12.0312,12.0217,12.0312,114600.0
2007-10-04 11:40:00,25.45,25.46,25.44,25.46,117900.0,12.0312,12.0359,12.0265,12.0359,117900.0
2007-10-04 11:45:00,25.46,25.46,25.44,25.44,192700.0,12.0359,12.0359,12.0265,12.0265,192700.0
2007-10-04 11:50:00,25.44,25.45,25.44,25.44,82100.0,12.0265,12.0312,12.0265,12.0265,82100.0
2007-10-04 11:55:00,25.44,25.45,25.43,25.44,289000.0,12.0265,12.0312,12.0217,12.0265,289000.0
2007-10-04 12:00:00,25.44,25.45,25.38,25.39,638100.0,12.0265,12.0312,11.9981,12.0028,638100.0
2007-10-04 12:05:00,25.39,25.45,25.38,25.41,465100.0,12.0028,12.0312,11.9981,12.0123,465100.0
2007-10-04 12:10:00,25.41,25.44,25.41,25.44,125800.0,12.0123,12.0265,12.0123,12.0265,125800.0
2007-10-04 12:15:00,25.44,25.45,25.43,25.45,164700.0,12.0265,12.0312,12.0217,12.0312,164700.0
2007-10-04 12:20:00,25.45,25.45,25.42,25.42,245500.0,12.0312,12.0312,12.017,12.017,245500.0
2007-10-04 12:25:00,25.43,25.43,25.38,25.38,181600.0,12.0217,12.0217,11.9981,11.9981,181600.0
2007-10-04 12:30:00,25.38,25.41,25.38,25.39,373600.0,11.9981,12.0123,11.9981,12.0028,373600.0
2007-10-04 12:35:00,25.4,25.4,25.35,25.38,361100.0,12.0076,12.0076,11.9839,11.9981,361100.0
2007-10-04 12:40:00,25.38,25.39,25.37,25.38,117300.0,11.9981,12.0028,11.9934,11.9981,117300.0
2007-10-04 12:45:00,25.39,25.42,25.39,25.42,111900.0,12.0028,12.017,12.0028,12.017,111900.0
2007-10-04 12:50:00,25.42,25.42,25.4,25.42,152800.0,12.017,12.017,12.0076,12.017,152800.0
2007-10-04 12:55:00,25.42,25.42,25.36,25.38,495000.0,12.017,12.017,11.9887,11.9981,495000.0
2007-10-04 13:00:00,25.38,25.38,25.34,25.36,519700.0,11.9981,11.9981,11.9792,11.9887,519700.0
2007-10-04 13:05:00,25.36,25.37,25.32,25.36,255200.0,11.9887,11.9934,11.9697,11.9887,255200.0
2007-10-04 13:10:00,25.37,25.38,25.36,25.36,172400.0,11.9934,11.9981,11.9887,11.9887,172400.0
2007-10-04 13:15:00,25.37,25.37,25.34,25.35,339300.0,11.9934,11.9934,11.9792,11.9839,339300.0
2007-10-04 13:20:00,25.35,25.38,25.33,25.37,358300.0,11.9839,11.9981,11.9745,11.9934,358300.0
2007-10-04 13:25:00,25.38,25.39,25.37,25.37,217800.0,11.9981,12.0028,11.9934,11.9934,217800.0
2007-10-04 13:30:00,25.38,25.38,25.35,25.35,134700.0,11.9981,11.9981,11.9839,11.9839,134700.0
2007-10-04 13:35:00,25.36,25.36,25.32,25.32,257000.0,11.9887,11.9887,11.9697,11.9697,257000.0
2007-10-04 13:40:00,25.32,25.33,25.29,25.3,391100.0,11.9697,11.9745,11.9556,11.9603,391100.0
2007-10-04 13:45:00,25.3,25.31,25.27,25.28,215000.0,11.9603,11.965,11.9461,11.9508,215000.0
2007-10-04 13:50:00,25.27,25.3,25.27,25.29,264700.0,11.9461,11.9603,11.9461,11.9556,264700.0
2007-10-04 13:55:00,25.28,25.29,25.28,25.29,107200.0,11.9508,11.9556,11.9508,11.9556,107200.0
2007-10-04 14:00:00,25.29,25.29,25.27,25.29,362700.0,11.9556,11.9556,11.9461,11.9556,362700.0
2007-10-04 14:05:00,25.29,25.31,25.28,25.31,227600.0,11.9556,11.965,11.9508,11.965,227600.0
2007-10-04 14:10:00,25.31,25.31,25.3,25.31,177000.0,11.965,11.965,11.9603,11.965,177000.0
2007-10-04 14:15:00,25.31,25.32,25.3,25.32,136300.0,11.965,11.9697,11.9603,11.9697,136300.0
2007-10-04 14:20:00,25.32,25.35,25.31,25.35,170700.0,11.9697,11.9839,11.965,11.9839,170700.0
2007-10-04 14:25:00,25.34,25.35,25.34,25.35,206200.0,11.9792,11.9839,11.9792,11.9839,206200.0
2007-10-04 14:30:00,25.35,25.37,25.34,25.37,177500.0,11.9839,11.9934,11.9792,11.9934,177500.0
2007-10-04 14:35:00,25.36,25.37,25.29,25.3,927900.0,11.9887,11.9934,11.9556,11.9603,927900.0
2007-10-04 14:40:00,25.31,25.32,25.26,25.26,319500.0,11.965,11.9697,11.9414,11.9414,319500.0
2007-10-04 14:45:00,25.27,25.31,25.26,25.31,299800.0,11.9461,11.965,11.9414,11.965,299800.0
2007-10-04 14:50:00,25.31,25.34,25.3,25.34,404700.0,11.965,11.9792,11.9603,11.9792,404700.0
2007-10-04 14:55:00,25.34,25.34,25.32,25.34,306900.0,11.9792,11.9792,11.9697,11.9792,306900.0
2007-10-04 15:00:00,25.33,25.34,25.3,25.33,565300.0,11.9745,11.9792,11.9603,11.9745,565300.0
2007-10-04 15:05:00,25.33,25.34,25.3,25.31,770700.0,11.9745,11.9792,11.9603,11.965,770700.0
2007-10-04 15:10:00,25.32,25.33,25.31,25.33,171800.0,11.9697,11.9745,11.965,11.9745,171800.0
2007-10-04 15:15:00,25.32,25.33,25.32,25.32,176800.0,11.9697,11.9745,11.9697,11.9697,176800.0
2007-10-04 15:20:00,25.33,25.33,25.32,25.33,236800.0,11.9745,11.9745,11.9697,11.9745,236800.0
2007-10-04 15:25:00,25.32,25.33,25.31,25.31,210100.0,11.9697,11.9745,11.965,11.965,210100.0
2007-10-04 15:30:00,25.31,25.32,25.31,25.31,211400.0,11.965,11.9697,11.965,11.965,211400.0
2007-10-04 15:35:00,25.31,25.32,25.26,25.26,981300.0,11.965,11.9697,11.9414,11.9414,981300.0
2007-10-04 15:40:00,25.26,25.29,25.25,25.25,1086500.0,11.9414,11.9556,11.9367,11.9367,1086500.0
2007-10-04 15:45:00,25.25,25.3,25.25,25.28,1563800.0,11.9367,11.9603,11.9367,11.9508,1563800.0
2007-10-04 15:50:00,25.28,25.29,25.26,25.28,1029100.0,11.9508,11.9556,11.9414,11.9508,1029100.0
2007-10-04 15:55:00,25.29,25.33,25.28,25.33,995500.0,11.9556,11.9745,11.9508,11.9745,995500.0
2007-10-05 09:30:00,25.5,25.55,25.42,25.5,746600.0,12.0548,12.0785,12.017,12.0548,746600.0
2007-10-05 09:35:00,25.51,25.55,25.49,25.55,558900.0,12.0596,12.0785,12.0501,12.0785,558900.0
2007-10-05 09:40:00,25.55,25.58,25.52,25.55,487100.0,12.0785,12.0927,12.0643,12.0785,487100.0
2007-10-05 09:45:00,25.54,25.56,25.5,25.52,354800.0,12.0737,12.0832,12.0548,12.0643,354800.0
2007-10-05 09:50:00,25.52,25.54,25.5,25.53,235400.0,12.0643,12.0737,12.0548,12.069,235400.0
2007-10-05 09:55:00,25.53,25.54,25.52,25.54,195400.0,12.069,12.0737,12.0643,12.0737,195400.0
2007-10-05 10:00:00,25.54,25.54,25.46,25.48,537300.0,12.0737,12.0737,12.0359,12.0454,537300.0
2007-10-05 10:05:00,25.49,25.53,25.49,25.53,191300.0,12.0501,12.069,12.0501,12.069,191300.0
2007-10-05 10:10:00,25.52,25.56,25.51,25.56,390900.0,12.0643,12.0832,12.0596,12.0832,390900.0
2007-10-05 10:15:00,25.56,25.56,25.54,25.55,212300.0,12.0832,12.0832,12.0737,12.0785,212300.0
2007-10-05 10:20:00,25.55,25.56,25.54,25.55,316800.0,12.0785,12.0832,12.0737,12.0785,316800.0
2007-10-05 10:25:00,25.54,25.57,25.52,25.53,303100.0,12.0737,12.0879,12.0643,12.069,303100.0
2007-10-05 10:30:00,25.53,25.54,25.52,25.54,206500.0,12.069,12.0737,12.0643,12.0737,206500.0
2007-10-05 10:35:00,25.54,25.56,25.53,25.54,237200.0,12.0737,12.0832,12.069,12.0737,237200.0
2007-10-05 10:40:00,25.55,25.55,25.54,25.55,119200.0,12.0785,12.0785,12.0737,12.0785,119200.0
2007-10-05 10:45:00,25.55,25.6,25.54,25.58,377400.0,12.0785,12.1021,12.0737,12.0927,377400.0
2007-10-05 10:50:00,25.59,25.6,25.58,25.59,376700.0,12.0974,12.1021,12.0927,12.0974,376700.0
2007-10-05 10:55:00,25.59,25.59,25.55,25.59,285000.0,12.0974,12.0974,12.0785,12.0974,285000.0
2007-10-05 11:00:00,25.59,25.61,25.59,25.6,216900.0,12.0974,12.1068,12.0974,12.1021,216900.0
2007-10-05 11:05:00,25.61,25.61,25.55,25.57,563400.0,12.1068,12.1068,12.0785,12.0879,563400.0
2007-10-05 11:10:00,25.57,25.59,25.54,25.59,414700.0,12.0879,12.0974,12.0737,12.0974,414700.0
2007-10-05 11:15:00,25.59,25.6,25.56,25.58,472000.0,12.0974,12.1021,12.0832,12.0927,472000.0
2007-10-05 11:20:00,25.57,25.59,25.54,25.56,449700.0,12.0879,12.0974,12.0737,12.0832,449700.0
2007-10-05 11:25:00,25.56,25.56,25.52,25.54,453800.0,12.0832,12.0832,12.0643,12.0737,453800.0
2007-10-05 11:30:00,25.54,25.55,25.5,25.52,423500.0,12.0737,12.0785,12.0548,12.0643,423500.0
2007-10-05 11:35:00,25.52,25.52,25.48,25.5,345000.0,12.0643,12.0643,12.0454,12.0548,345000.0
2007-10-05 11:40:00,25.5,25.54,25.5,25.54,230200.0,12.0548,12.0737,12.0548,12.0737,230200.0
2007-10-05 11:45:00,25.53,25.54,25.53,25.54,123800.0,12.069,12.0737,12.069,12.0737,123800.0
2007-10-05 11:50:00,25.54,25.55,25.53,25.54,210700.0,12.0737,12.0785,12.069,12.0737,210700.0
2007-10-05 11:55:00,25.54,25.55,25.54,25.54,200700.0,12.0737,12.0785,12.0737,12.0737,200700.0
2007-10-05 12:00:00,25.55,25.55,25.51,25.52,120300.0,12.0785,12.0785,12.0596,12.0643,120300.0
2007-10-05 12:05:00,25.51,25.52,25.5,25.5,67700.0,12.0596,12.0643,12.0548,12.0548,67700.0
2007-10-05 12:10:00,25.51,25.54,25.51,25.54,172900.0,12.0596,12.0737,12.0596,12.0737,172900.0
2007-10-05 12:15:00,25.54,25.56,25.54,25.55,226600.0,12.0737,12.0832,12.0737,12.0785,226600.0
2007-10-05 12:20:00,25.56,25.6,25.55,25.6,230800.0,12.0832,12.1021,12.0785,12.1021,230800.0
2007-10-05 12:25:00,25.6,25.61,25.58,25.59,334200.0,12.1021,12.1068,12.0927,12.0974,334200.0
2007-10-05 12:30:00,25.59,25.6,25.57,25.59,230400.0,12.0974,12.1021,12.0879,12.0974,230400.0
2007-10-05 12:35:00,25.6,25.6,25.57,25.59,161100.0,12.1021,12.1021,12.0879,12.0974,161100.0
2007-10-05 12:40:00,25.6,25.6,25.58,25.6,105800.0,12.1021,12.1021,12.0927,12.1021,105800.0
2007-10-05 12:45:00,25.6,25.61,25.59,25.59,220600.0,12.1021,12.1068,12.0974,12.0974,220600.0
2007-10-05 12:50:00,25.59,25.62,25.59,25.6,251800.0,12.0974,12.1116,12.0974,12.1021,251800.0
2007-10-05 12:55:00,25.61,25.61,25.58,25.58,386000.0,12.1068,12.1068,12.0927,12.0927,386000.0
2007-10-05 13:00:00,25.59,25.61,25.58,25.61,320100.0,12.0974,12.1068,12.0927,12.1068,320100.0
2007-10-05 13:05:00,25.6,25.61,25.6,25.61,84100.0,12.1021,12.1068,12.1021,12.1068,84100.0
2007-10-05 13:10:00,25.6,25.61,25.57,25.59,531800.0,12.1021,12.1068,12.0879,12.0974,531800.0
2007-10-05 13:15:00,25.59,25.6,25.58,25.6,89400.0,12.0974,12.1021,12.0927,12.1021,89400.0
2007-10-05 13:20:00,25.6,25.6,25.55,25.55,328900.0,12.1021,12.1021,12.0785,12.0785,328900.0
2007-10-05 13:25:00,25.55,25.58,25.55,25.55,268000.0,12.0785,12.0927,12.0785,12.0785,268000.0
2007-10-05 13:30:00,25.55,25.56,25.54,25.54,241600.0,12.0785,12.0832,12.0737,12.0737,241600.0
2007-10-05 13:35:00,25.54,25.54,25.5,25.5,375300.0,12.0737,12.0737,12.0548,12.0548,375300.0
2007-10-05 13:40:00,25.51,25.56,25.5,25.54,404100.0,12.0596,12.0832,12.0548,12.0737,404100.0
2007-10-05 13:45:00,25.54,25.58,25.54,25.56,554600.0,12.0737,12.0927,12.0737,12.0832,554600.0
2007-10-05 13:50:00,25.56,25.6,25.55,25.6,359200.0,12.0832,12.1021,12.0785,12.1021,359200.0
2007-10-05 13:55:00,25.6,25.61,25.53,25.53,388300.0,12.1021,12.1068,12.069,12.069,388300.0
2007-10-05 14:00:00,25.54,25.57,25.53,25.55,745200.0,12.0737,12.0879,12.069,12.0785,745200.0
2007-10-05 14:05:00,25.55,25.58,25.54,25.54,298300.0,12.0785,12.0927,12.0737,12.0737,298300.0
2007-10-05 14:10:00,25.54,25.56,25.54,25.56,165500.0,12.0737,12.0832,12.0737,12.0832,165500.0
2007-10-05 14:15:00,25.55,25.56,25.51,25.52,493900.0,12.0785,12.0832,12.0596,12.0643,493900.0
2007-10-05 14:20:00,25.53,25.56,25.52,25.56,298000.0,12.069,12.0832,12.0643,12.0832,298000.0
2007-10-05 14:25:00,25.56,25.56,25.54,25.55,197800.0,12.0832,12.0832,12.0737,12.0785,197800.0
2007-10-05 14:30:00,25.55,25.57,25.54,25.57,124100.0,12.0785,12.0879,12.0737,12.0879,124100.0
2007-10-05 14:35:00,25.57,25.58,25.56,25.57,269200.0,12.0879,12.0927,12.0832,12.0879,269200.0
2007-10-05 14:40:00,25.58,25.59,25.56,25.57,334600.0,12.0927,12.0974,12.0832,12.0879,334600.0
2007-10-05 14:45:00,25.58,25.59,25.57,25.59,215200.0,12.0927,12.0974,12.0879,12.0974,215200.0
2007-10-05 14:50:00,25.59,25.62,25.58,25.6,574300.0,12.0974,12.1116,12.0927,12.1021,574300.0
2007-10-05 14:55:00,25.59,25.64,25.59,25.61,448200.0,12.0974,12.121,12.0974,12.1068,448200.0
2007-10-05 15:00:00,25.61,25.65,25.61,25.63,297100.0,12.1068,12.1257,12.1068,12.1163,297100.0
2007-10-05 15:05:00,25.64,25.64,25.61,25.61,172400.0,12.121,12.121,12.1068,12.1068,172400.0
2007-10-05 15:10:00,25.61,25.65,25.61,25.63,417900.0,12.1068,12.1257,12.1068,12.1163,417900.0
2007-10-05 15:15:00,25.63,25.64,25.61,25.61,282600.0,12.1163,12.121,12.1068,12.1068,282600.0
2007-10-05 15:20:00,25.62,25.62,25.6,25.61,168400.0,12.1116,12.1116,12.1021,12.1068,168400.0
2007-10-05 15:25:00,25.61,25.63,25.6,25.62,374700.0,12.1068,12.1163,12.1021,12.1116,374700.0
2007-10-05 15:30:00,25.63,25.63,25.61,25.61,290200.0,12.1163,12.1163,12.1068,12.1068,290200.0
2007-10-05 15:35:00,25.62,25.63,25.61,25.63,317200.0,12.1116,12.1163,12.1068,12.1163,317200.0
2007-10-05 15:40:00,25.62,25.64,25.55,25.57,810800.0,12.1116,12.121,12.0785,12.0879,810800.0
2007-10-05 15:45:00,25.57,25.58,25.52,25.53,647500.0,12.0879,12.0927,12.0643,12.069,647500.0
2007-10-05 15:50:00,25.53,25.54,25.49,25.54,897000.0,12.069,12.0737,12.0501,12.0737,897000.0
2007-10-05 15:55:00,25.54,25.58,25.51,25.58,1196800.0,12.0737,12.0927,12.0596,12.0927,1196800.0
2007-10-08 09:30:00,25.56,25.64,25.55,25.6,503000.0,12.0832,12.121,12.0785,12.1021,503000.0
2007-10-08 09:35:00,25.61,25.67,25.6,25.67,331800.0,12.1068,12.1352,12.1021,12.1352,331800.0
2007-10-08 09:40:00,25.66,25.67,25.62,25.62,472100.0,12.1305,12.1352,12.1116,12.1116,472100.0
2007-10-08 09:45:00,25.62,25.63,25.57,25.57,306600.0,12.1116,12.1163,12.0879,12.0879,306600.0
2007-10-08 09:50:00,25.58,25.59,25.56,25.56,331300.0,12.0927,12.0974,12.0832,12.0832,331300.0
2007-10-08 09:55:00,25.57,25.58,25.53,25.54,331600.0,12.0879,12.0927,12.069,12.0737,331600.0
2007-10-08 10:00:00,25.53,25.55,25.53,25.53,171400.0,12.069,12.0785,12.069,12.069,171400.0
2007-10-08 10:05:00,25.54,25.55,25.52,25.53,443000.0,12.0737,12.0785,12.0643,12.069,443000.0
2007-10-08 10:10:00,25.52,25.53,25.46,25.47,433700.0,12.0643,12.069,12.0359,12.0407,433700.0
2007-10-08 10:15:00,25.47,25.48,25.41,25.43,629100.0,12.0407,12.0454,12.0123,12.0217,629100.0
2007-10-08 10:20:00,25.43,25.43,25.37,25.4,510100.0,12.0217,12.0217,11.9934,12.0076,510100.0
2007-10-08 10:25:00,25.4,25.42,25.36,25.4,470000.0,12.0076,12.017,11.9887,12.0076,470000.0
2007-10-08 10:30:00,25.4,25.45,25.4,25.44,309900.0,12.0076,12.0312,12.0076,12.0265,309900.0
2007-10-08 10:35:00,25.45,25.48,25.44,25.48,328500.0,12.0312,12.0454,12.0265,12.0454,328500.0
2007-10-08 10:40:00,25.48,25.5,25.44,25.45,301900.0,12.0454,12.0548,12.0265,12.0312,301900.0
2007-10-08 10:45:00,25.45,25.45,25.37,25.39,511700.0,12.0312,12.0312,11.9934,12.0028,511700.0
2007-10-08 10:50:00,25.39,25.41,25.38,25.4,175100.0,12.0028,12.0123,11.9981,12.0076,175100.0
2007-10-08 10:55:00,25.4,25.44,25.4,25.41,189900.0,12.0076,12.0265,12.0076,12.0123,189900.0
2007-10-08 11:00:00,25.42,25.42,25.38,25.4,237900.0,12.017,12.017,11.9981,12.0076,237900.0
2007-10-08 11:05:00,25.4,25.41,25.36,25.4,467200.0,12.0076,12.0123,11.9887,12.0076,467200.0
2007-10-08 11:10:00,25.4,25.4,25.38,25.38,128300.0,12.0076,12.0076,11.9981,11.9981,128300.0
2007-10-08 11:15:00,25.38,25.39,25.38,25.39,130900.0,11.9981,12.0028,11.9981,12.0028,130900.0
2007-10-08 11:20:00,25.39,25.42,25.38,25.42,150800.0,12.0028,12.017,11.9981,12.017,150800.0
2007-10-08 11:25:00,25.42,25.43,25.4,25.42,256600.0,12.017,12.0217,12.0076,12.017,256600.0
2007-10-08 11:30:00,25.42,25.43,25.4,25.4,123300.0,12.017,12.0217,12.0076,12.0076,123300.0
2007-10-08 11:35:00,25.4,25.41,25.37,25.38,269300.0,12.0076,12.0123,11.9934,11.9981,269300.0
2007-10-08 11:40:00,25.38,25.39,25.38,25.39,60100.0,11.9981,12.0028,11.9981,12.0028,60100.0
2007-10-08 11:45:00,25.38,25.41,25.38,25.39,146100.0,11.9981,12.0123,11.9981,12.0028,146100.0
2007-10-08 11:50:00,25.39,25.4,25.39,25.39,65000.0,12.0028,12.0076,12.0028,12.0028,65000.0
2007-10-08 11:55:00,25.39,25.41,25.39,25.4,141500.0,12.0028,12.0123,12.0028,12.0076,141500.0
2007-10-08 12:00:00,25.39,25.43,25.39,25.42,191600.0,12.0028,12.0217,12.0028,12.017,191600.0
2007-10-08 12:05:00,25.43,25.46,25.42,25.45,83000.0,12.0217,12.0359,12.017,12.0312,83000.0
2007-10-08 12:10:00,25.45,25.46,25.39,25.4,279100.0,12.0312,12.0359,12.0028,12.0076,279100.0
2007-10-08 12:15:00,25.4,25.42,25.39,25.39,430400.0,12.0076,12.017,12.0028,12.0028,430400.0
2007-10-08 12:20:00,25.39,25.4,25.38,25.38,51100.0,12.0028,12.0076,11.9981,11.9981,51100.0
2007-10-08 12:25:00,25.38,25.42,25.38,25.41,113400.0,11.9981,12.017,11.9981,12.0123,113400.0
2007-10-08 12:30:00,25.41,25.42,25.38,25.4,402400.0,12.0123,12.017,11.9981,12.0076,402400.0
2007-10-08 12:35:00,25.39,25.4,25.39,25.39,50800.0,12.0028,12.0076,12.0028,12.0028,50800.0
2007-10-08 12:40:00,25.4,25.41,25.39,25.41,59800.0,12.0076,12.0123,12.0028,12.0123,59800.0
2007-10-08 12:45:00,25.4,25.43,25.4,25.43,100500.0,12.0076,12.0217,12.0076,12.0217,100500.0
2007-10-08 12:50:00,25.43,25.44,25.4,25.4,207500.0,12.0217,12.0265,12.0076,12.0076,207500.0
2007-10-08 12:55:00,25.4,25.43,25.4,25.43,133200.0,12.0076,12.0217,12.0076,12.0217,133200.0
2007-10-08 13:00:00,25.42,25.44,25.41,25.42,150200.0,12.017,12.0265,12.0123,12.017,150200.0
2007-10-08 13:05:00,25.41,25.42,25.41,25.42,47400.0,12.0123,12.017,12.0123,12.017,47400.0
2007-10-08 13:10:00,25.42,25.43,25.41,25.43,44400.0,12.017,12.0217,12.0123,12.0217,44400.0
2007-10-08 13:15:00,25.43,25.45,25.42,25.45,119300.0,12.0217,12.0312,12.017,12.0312,119300.0
2007-10-08 13:20:00,25.46,25.51,25.45,25.5,647000.0,12.0359,12.0596,12.0312,12.0548,647000.0
2007-10-08 13:25:00,25.5,25.52,25.47,25.47,512000.0,12.0548,12.0643,12.0407,12.0407,512000.0
2007-10-08 13:30:00,25.47,25.56,25.47,25.55,431900.0,12.0407,12.0832,12.0407,12.0785,431900.0
2007-10-08 13:35:00,25.55,25.56,25.52,25.52,574900.0,12.0785,12.0832,12.0643,12.0643,574900.0
2007-10-08 13:40:00,25.52,25.53,25.5,25.5,182900.0,12.0643,12.069,12.0548,12.0548,182900.0
2007-10-08 13:45:00,25.51,25.53,25.41,25.49,555300.0,12.0596,12.069,12.0123,12.0501,555300.0
2007-10-08 13:50:00,25.5,25.56,25.49,25.5,528500.0,12.0548,12.0832,12.0501,12.0548,528500.0
2007-10-08 13:55:00,25.5,25.51,25.49,25.49,48400.0,12.0548,12.0596,12.0501,12.0501,48400.0
2007-10-08 14:00:00,25.49,25.5,25.45,25.45,271000.0,12.0501,12.0548,12.0312,12.0312,271000.0
2007-10-08 14:05:00,25.46,25.53,25.45,25.53,388200.0,12.0359,12.069,12.0312,12.069,388200.0
2007-10-08 14:10:00,25.53,25.53,25.49,25.5,83300.0,12.069,12.069,12.0501,12.0548,83300.0
2007-10-08 14:15:00,25.5,25.53,25.49,25.52,97300.0,12.0548,12.069,12.0501,12.0643,97300.0
2007-10-08 14:20:00,25.52,25.53,25.49,25.49,216900.0,12.0643,12.069,12.0501,12.0501,216900.0
2007-10-08 14:25:00,25.5,25.5,25.49,25.49,77400.0,12.0548,12.0548,12.0501,12.0501,77400.0
2007-10-08 14:30:00,25.49,25.5,25.46,25.47,255600.0,12.0501,12.0548,12.0359,12.0407,255600.0
2007-10-08 14:35:00,25.47,25.52,25.47,25.5,231900.0,12.0407,12.0643,12.0407,12.0548,231900.0
2007-10-08 14:40:00,25.5,25.52,25.48,25.48,146600.0,12.0548,12.0643,12.0454,12.0454,146600.0
2007-10-08 14:45:00,25.48,25.49,25.48,25.48,62300.0,12.0454,12.0501,12.0454,12.0454,62300.0
2007-10-08 14:50:00,25.49,25.49,25.48,25.48,62400.0,12.0501,12.0501,12.0454,12.0454,62400.0
2007-10-08 14:55:00,25.48,25.48,25.43,25.43,293300.0,12.0454,12.0454,12.0217,12.0217,293300.0
2007-10-08 15:00:00,25.43,25.44,25.41,25.43,259900.0,12.0217,12.0265,12.0123,12.0217,259900.0
2007-10-08 15:05:00,25.42,25.43,25.4,25.4,316900.0,12.017,12.0217,12.0076,12.0076,316900.0
2007-10-08 15:10:00,25.4,25.41,25.37,25.37,523200.0,12.0076,12.0123,11.9934,11.9934,523200.0
2007-10-08 15:15:00,25.38,25.42,25.37,25.42,238500.0,11.9981,12.017,11.9934,12.017,238500.0
2007-10-08 15:20:00,25.42,25.43,25.41,25.42,145700.0,12.017,12.0217,12.0123,12.017,145700.0
2007-10-08 15:25:00,25.42,25.42,25.4,25.4,287000.0,12.017,12.017,12.0076,12.0076,287000.0
2007-10-08 15:30:00,25.4,25.43,25.4,25.43,367200.0,12.0076,12.0217,12.0076,12.0217,367200.0
2007-10-08 15:35:00,25.43,25.46,25.41,25.41,773800.0,12.0217,12.0359,12.0123,12.0123,773800.0
2007-10-08 15:40:00,25.42,25.46,25.42,25.46,558000.0,12.017,12.0359,12.017,12.0359,558000.0
2007-10-08 15:45:00,25.46,25.47,25.45,25.47,401100.0,12.0359,12.0407,12.0312,12.0407,401100.0
2007-10-08 15:50:00,25.47,25.48,25.45,25.46,473200.0,12.0407,12.0454,12.0312,12.0359,473200.0
2007-10-08 15:55:00,25.46,25.48,25.45,25.46,451900.0,12.0359,12.0454,12.0312,12.0359,451900.0
2007-10-09 09:30:00,25.42,25.62,25.42,25.6,802700.0,12.017,12.1116,12.017,12.1021,802700.0
2007-10-09 09:35:00,25.61,25.67,25.6,25.67,340400.0,12.1068,12.1352,12.1021,12.1352,340400.0
2007-10-09 09:40:00,25.66,25.69,25.61,25.65,532900.0,12.1305,12.1447,12.1068,12.1257,532900.0
2007-10-09 09:45:00,25.66,25.68,25.63,25.68,356200.0,12.1305,12.1399,12.1163,12.1399,356200.0
2007-10-09 09:50:00,25.68,25.69,25.63,25.65,313900.0,12.1399,12.1447,12.1163,12.1257,313900.0
2007-10-09 09:55:00,25.65,25.66,25.61,25.62,460200.0,12.1257,12.1305,12.1068,12.1116,460200.0
2007-10-09 10:00:00,25.61,25.63,25.57,25.58,347400.0,12.1068,12.1163,12.0879,12.0927,347400.0
2007-10-09 10:05:00,25.58,25.6,25.58,25.59,226900.0,12.0927,12.1021,12.0927,12.0974,226900.0
2007-10-09 10:10:00,25.59,25.63,25.57,25.58,254200.0,12.0974,12.1163,12.0879,12.0927,254200.0
2007-10-09 10:15:00,25.57,25.6,25.57,25.6,412500.0,12.0879,12.1021,12.0879,12.1021,412500.0
2007-10-09 10:20:00,25.6,25.6,25.55,25.56,619100.0,12.1021,12.1021,12.0785,12.0832,619100.0
2007-10-09 10:25:00,25.56,25.6,25.56,25.6,359200.0,12.0832,12.1021,12.0832,12.1021,359200.0
2007-10-09 10:30:00,25.6,25.6,25.57,25.59,322900.0,12.1021,12.1021,12.0879,12.0974,322900.0
2007-10-09 10:35:00,25.59,25.61,25.59,25.6,366300.0,12.0974,12.1068,12.0974,12.1021,366300.0
2007-10-09 10:40:00,25.61,25.66,25.6,25.66,579000.0,12.1068,12.1305,12.1021,12.1305,579000.0
2007-10-09 10:45:00,25.66,25.66,25.63,25.63,450000.0,12.1305,12.1305,12.1163,12.1163,450000.0
2007-10-09 10:50:00,25.63,25.64,25.57,25.57,355300.0,12.1163,12.121,12.0879,12.0879,355300.0
2007-10-09 10:55:00,25.57,25.65,25.57,25.63,530800.0,12.0879,12.1257,12.0879,12.1163,530800.0
2007-10-09 11:00:00,25.63,25.65,25.61,25.63,656500.0,12.1163,12.1257,12.1068,12.1163,656500.0
2007-10-09 11:05:00,25.64,25.64,25.59,25.61,360100.0,12.121,12.121,12.0974,12.1068,360100.0
2007-10-09 11:10:00,25.61,25.62,25.6,25.61,220700.0,12.1068,12.1116,12.1021,12.1068,220700.0
2007-10-09 11:15:00,25.61,25.62,25.6,25.6,235400.0,12.1068,12.1116,12.1021,12.1021,235400.0
2007-10-09 11:20:00,25.6,25.61,25.57,25.58,997900.0,12.1021,12.1068,12.0879,12.0927,997900.0
2007-10-09 11:25:00,25.58,25.6,25.57,25.58,370800.0,12.0927,12.1021,12.0879,12.0927,370800.0
2007-10-09 11:30:00,25.58,25.62,25.58,25.59,271700.0,12.0927,12.1116,12.0927,12.0974,271700.0
2007-10-09 11:35:00,25.59,25.61,25.59,25.59,144600.0,12.0974,12.1068,12.0974,12.0974,144600.0
2007-10-09 11:40:00,25.59,25.62,25.59,25.61,157500.0,12.0974,12.1116,12.0974,12.1068,157500.0
2007-10-09 11:45:00,25.61,25.64,25.61,25.64,270900.0,12.1068,12.121,12.1068,12.121,270900.0
2007-10-09 11:50:00,25.64,25.65,25.61,25.62,342400.0,12.121,12.1257,12.1068,12.1116,342400.0
2007-10-09 11:55:00,25.62,25.65,25.62,25.64,152300.0,12.1116,12.1257,12.1116,12.121,152300.0
2007-10-09 12:00:00,25.64,25.66,25.62,25.63,179400.0,12.121,12.1305,12.1116,12.1163,179400.0
2007-10-09 12:05:00,25.63,25.65,25.62,25.64,195000.0,12.1163,12.1257,12.1116,12.121,195000.0
2007-10-09 12:10:00,25.64,25.65,25.61,25.64,354100.0,12.121,12.1257,12.1068,12.121,354100.0
2007-10-09 12:15:00,25.64,25.64,25.62,25.62,74200.0,12.121,12.121,12.1116,12.1116,74200.0
2007-10-09 12:20:00,25.62,25.63,25.62,25.62,101100.0,12.1116,12.1163,12.1116,12.1116,101100.0
2007-10-09 12:25:00,25.63,25.63,25.62,25.63,35000.0,12.1163,12.1163,12.1116,12.1163,35000.0
2007-10-09 12:30:00,25.62,25.63,25.6,25.6,149000.0,12.1116,12.1163,12.1021,12.1021,149000.0
2007-10-09 12:35:00,25.6,25.61,25.56,25.56,449600.0,12.1021,12.1068,12.0832,12.0832,449600.0
2007-10-09 12:40:00,25.56,25.57,25.51,25.52,586600.0,12.0832,12.0879,12.0596,12.0643,586600.0
2007-10-09 12:45:00,25.52,25.54,25.49,25.53,429300.0,12.0643,12.0737,12.0501,12.069,429300.0
2007-10-09 12:50:00,25.53,25.54,25.5,25.51,355000.0,12.069,12.0737,12.0548,12.0596,355000.0
2007-10-09 12:55:00,25.51,25.51,25.47,25.5,234100.0,12.0596,12.0596,12.0407,12.0548,234100.0
2007-10-09 13:00:00,25.49,25.5,25.45,25.45,200300.0,12.0501,12.0548,12.0312,12.0312,200300.0
2007-10-09 13:05:00,25.46,25.47,25.45,25.46,371500.0,12.0359,12.0407,12.0312,12.0359,371500.0
2007-10-09 13:10:00,25.45,25.5,25.45,25.48,296300.0,12.0312,12.0548,12.0312,12.0454,296300.0
2007-10-09 13:15:00,25.49,25.49,25.46,25.46,178100.0,12.0501,12.0501,12.0359,12.0359,178100.0
2007-10-09 13:20:00,25.46,25.47,25.42,25.44,409400.0,12.0359,12.0407,12.017,12.0265,409400.0
2007-10-09 13:25:00,25.43,25.45,25.41,25.41,221100.0,12.0217,12.0312,12.0123,12.0123,221100.0
2007-10-09 13:30:00,25.41,25.44,25.41,25.43,193200.0,12.0123,12.0265,12.0123,12.0217,193200.0
2007-10-09 13:35:00,25.42,25.44,25.41,25.42,161100.0,12.017,12.0265,12.0123,12.017,161100.0
2007-10-09 13:40:00,25.42,25.42,25.35,25.36,526200.0,12.017,12.017,11.9839,11.9887,526200.0
2007-10-09 13:45:00,25.36,25.42,25.34,25.4,529500.0,11.9887,12.017,11.9792,12.0076,529500.0
2007-10-09 13:50:00,25.39,25.41,25.38,25.4,159100.0,12.0028,12.0123,11.9981,12.0076,159100.0
2007-10-09 13:55:00,25.4,25.4,25.38,25.4,189400.0,12.0076,12.0076,11.9981,12.0076,189400.0
2007-10-09 14:00:00,25.39,25.44,25.37,25.44,330400.0,12.0028,12.0265,11.9934,12.0265,330400.0
2007-10-09 14:05:00,25.44,25.44,25.38,25.39,352700.0,12.0265,12.0265,11.9981,12.0028,352700.0
2007-10-09 14:10:00,25.39,25.44,25.38,25.42,332200.0,12.0028,12.0265,11.9981,12.017,332200.0
2007-10-09 14:15:00,25.42,25.43,25.39,25.4,289600.0,12.017,12.0217,12.0028,12.0076,289600.0
2007-10-09 14:20:00,25.4,25.41,25.37,25.37,332300.0,12.0076,12.0123,11.9934,11.9934,332300.0
2007-10-09 14:25:00,25.38,25.43,25.37,25.41,360500.0,11.9981,12.0217,11.9934,12.0123,360500.0
2007-10-09 14:30:00,25.42,25.45,25.41,25.45,517600.0,12.017,12.0312,12.0123,12.0312,517600.0
2007-10-09 14:35:00,25.44,25.46,25.43,25.43,358300.0,12.0265,12.0359,12.0217,12.0217,358300.0
2007-10-09 14:40:00,25.43,25.49,25.43,25.49,812400.0,12.0217,12.0501,12.0217,12.0501,812400.0
2007-10-09 14:45:00,25.48,25.53,25.47,25.49,732900.0,12.0454,12.069,12.0407,12.0501,732900.0
2007-10-09 14:50:00,25.49,25.52,25.49,25.51,192100.0,12.0501,12.0643,12.0501,12.0596,192100.0
2007-10-09 14:55:00,25.52,25.52,25.48,25.51,444600.0,12.0643,12.0643,12.0454,12.0596,444600.0
2007-10-09 15:00:00,25.5,25.52,25.49,25.5,264400.0,12.0548,12.0643,12.0501,12.0548,264400.0
2007-10-09 15:05:00,25.5,25.52,25.49,25.51,251200.0,12.0548,12.0643,12.0501,12.0596,251200.0
2007-10-09 15:10:00,25.51,25.55,25.5,25.54,268700.0,12.0596,12.0785,12.0548,12.0737,268700.0
2007-10-09 15:15:00,25.54,25.56,25.52,25.53,615400.0,12.0737,12.0832,12.0643,12.069,615400.0
2007-10-09 15:20:00,25.53,25.55,25.52,25.53,235500.0,12.069,12.0785,12.0643,12.069,235500.0
2007-10-09 15:25:00,25.53,25.54,25.51,25.51,301500.0,12.069,12.0737,12.0596,12.0596,301500.0
2007-10-09 15:30:00,25.51,25.52,25.5,25.52,339300.0,12.0596,12.0643,12.0548,12.0643,339300.0
2007-10-09 15:35:00,25.52,25.52,25.5,25.5,446100.0,12.0643,12.0643,12.0548,12.0548,446100.0
2007-10-09 15:40:00,25.51,25.52,25.49,25.5,865900.0,12.0596,12.0643,12.0501,12.0548,865900.0
2007-10-09 15:45:00,25.5,25.54,25.49,25.51,846200.0,12.0548,12.0737,12.0501,12.0596,846200.0
2007-10-09 15:50:00,25.5,25.53,25.49,25.52,961300.0,12.0548,12.069,12.0501,12.0643,961300.0
2007-10-09 15:55:00,25.52,25.55,25.52,25.55,950500.0,12.0643,12.0785,12.0643,12.0785,950500.0
2007-10-10 09:30:00,25.55,25.68,25.55,25.61,1029800.0,12.0785,12.1399,12.0785,12.1068,1029800.0
2007-10-10 09:35:00,25.61,25.61,25.5,25.57,413300.0,12.1068,12.1068,12.0548,12.0879,413300.0
2007-10-10 09:40:00,25.56,25.57,25.44,25.44,338700.0,12.0832,12.0879,12.0265,12.0265,338700.0
2007-10-10 09:45:00,25.45,25.45,25.36,25.37,558800.0,12.0312,12.0312,11.9887,11.9934,558800.0
2007-10-10 09:50:00,25.37,25.45,25.31,25.44,666500.0,11.9934,12.0312,11.965,12.0265,666500.0
2007-10-10 09:55:00,25.43,25.45,25.4,25.45,322000.0,12.0217,12.0312,12.0076,12.0312,322000.0
2007-10-10 10:00:00,25.45,25.47,25.43,25.46,288800.0,12.0312,12.0407,12.0217,12.0359,288800.0
2007-10-10 10:05:00,25.46,25.46,25.43,25.44,368700.0,12.0359,12.0359,12.0217,12.0265,368700.0
2007-10-10 10:10:00,25.44,25.5,25.43,25.49,351500.0,12.0265,12.0548,12.0217,12.0501,351500.0
2007-10-10 10:15:00,25.48,25.5,25.47,25.49,199200.0,12.0454,12.0548,12.0407,12.0501,199200.0
2007-10-10 10:20:00,25.5,25.5,25.47,25.48,199500.0,12.0548,12.0548,12.0407,12.0454,199500.0
2007-10-10 10:25:00,25.48,25.52,25.48,25.51,204300.0,12.0454,12.0643,12.0454,12.0596,204300.0
2007-10-10 10:30:00,25.51,25.54,25.46,25.53,198400.0,12.0596,12.0737,12.0359,12.069,198400.0
2007-10-10 10:35:00,25.53,25.54,25.51,25.51,197400.0,12.069,12.0737,12.0596,12.0596,197400.0
2007-10-10 10:40:00,25.52,25.52,25.5,25.5,259600.0,12.0643,12.0643,12.0548,12.0548,259600.0
2007-10-10 10:45:00,25.51,25.53,25.5,25.53,207900.0,12.0596,12.069,12.0548,12.069,207900.0
2007-10-10 10:50:00,25.53,25.55,25.52,25.53,207800.0,12.069,12.0785,12.0643,12.069,207800.0
2007-10-10 10:55:00,25.53,25.54,25.51,25.53,252400.0,12.069,12.0737,12.0596,12.069,252400.0
2007-10-10 11:00:00,25.53,25.58,25.53,25.57,164200.0,12.069,12.0927,12.069,12.0879,164200.0
2007-10-10 11:05:00,25.57,25.59,25.55,25.58,722700.0,12.0879,12.0974,12.0785,12.0927,722700.0
2007-10-10 11:10:00,25.59,25.65,25.59,25.64,884700.0,12.0974,12.1257,12.0974,12.121,884700.0
2007-10-10 11:15:00,25.64,25.68,25.62,25.64,807500.0,12.121,12.1399,12.1116,12.121,807500.0
2007-10-10 11:20:00,25.64,25.68,25.63,25.67,514500.0,12.121,12.1399,12.1163,12.1352,514500.0
2007-10-10 11:25:00,25.67,25.7,25.67,25.68,655500.0,12.1352,12.1494,12.1352,12.1399,655500.0
2007-10-10 11:30:00,25.68,25.7,25.64,25.65,340100.0,12.1399,12.1494,12.121,12.1257,340100.0
2007-10-10 11:35:00,25.66,25.67,25.65,25.67,152300.0,12.1305,12.1352,12.1257,12.1352,152300.0
2007-10-10 11:40:00,25.67,25.68,25.65,25.68,257200.0,12.1352,12.1399,12.1257,12.1399,257200.0
2007-10-10 11:45:00,25.68,25.71,25.67,25.67,639100.0,12.1399,12.1541,12.1352,12.1352,639100.0
2007-10-10 11:50:00,25.66,25.67,25.62,25.62,510200.0,12.1305,12.1352,12.1116,12.1116,510200.0
2007-10-10 11:55:00,25.63,25.65,25.6,25.62,356700.0,12.1163,12.1257,12.1021,12.1116,356700.0
2007-10-10 12:00:00,25.62,25.64,25.6,25.62,422200.0,12.1116,12.121,12.1021,12.1116,422200.0
2007-10-10 12:05:00,25.61,25.63,25.59,25.61,344400.0,12.1068,12.1163,12.0974,12.1068,344400.0
2007-10-10 12:10:00,25.62,25.62,25.57,25.59,195000.0,12.1116,12.1116,12.0879,12.0974,195000.0
2007-10-10 12:15:00,25.59,25.6,25.56,25.6,197400.0,12.0974,12.1021,12.0832,12.1021,197400.0
2007-10-10 12:20:00,25.6,25.64,25.59,25.6,224000.0,12.1021,12.121,12.0974,12.1021,224000.0
2007-10-10 12:25:00,25.61,25.63,25.58,25.59,329500.0,12.1068,12.1163,12.0927,12.0974,329500.0
2007-10-10 12:30:00,25.6,25.6,25.57,25.59,140400.0,12.1021,12.1021,12.0879,12.0974,140400.0
2007-10-10 12:35:00,25.59,25.62,25.58,25.6,242900.0,12.0974,12.1116,12.0927,12.1021,242900.0
2007-10-10 12:40:00,25.6,25.62,25.6,25.6,118500.0,12.1021,12.1116,12.1021,12.1021,118500.0
2007-10-10 12:45:00,25.61,25.62,25.6,25.6,117400.0,12.1068,12.1116,12.1021,12.1021,117400.0
2007-10-10 12:50:00,25.61,25.61,25.58,25.6,328600.0,12.1068,12.1068,12.0927,12.1021,328600.0
2007-10-10 12:55:00,25.6,25.62,25.59,25.62,698600.0,12.1021,12.1116,12.0974,12.1116,698600.0
2007-10-10 13:00:00,25.62,25.63,25.57,25.57,427400.0,12.1116,12.1163,12.0879,12.0879,427400.0
2007-10-10 13:05:00,25.57,25.58,25.57,25.57,152200.0,12.0879,12.0927,12.0879,12.0879,152200.0
2007-10-10 13:10:00,25.58,25.58,25.56,25.57,207200.0,12.0927,12.0927,12.0832,12.0879,207200.0
2007-10-10 13:15:00,25.58,25.58,25.55,25.55,140400.0,12.0927,12.0927,12.0785,12.0785,140400.0
2007-10-10 13:20:00,25.56,25.58,25.55,25.58,191600.0,12.0832,12.0927,12.0785,12.0927,191600.0
2007-10-10 13:25:00,25.58,25.59,25.57,25.57,196300.0,12.0927,12.0974,12.0879,12.0879,196300.0
2007-10-10 13:30:00,25.58,25.6,25.56,25.58,543400.0,12.0927,12.1021,12.0832,12.0927,543400.0
2007-10-10 13:35:00,25.58,25.58,25.54,25.55,364200.0,12.0927,12.0927,12.0737,12.0785,364200.0
2007-10-10 13:40:00,25.56,25.56,25.53,25.54,336100.0,12.0832,12.0832,12.069,12.0737,336100.0
2007-10-10 13:45:00,25.55,25.55,25.51,25.51,389600.0,12.0785,12.0785,12.0596,12.0596,389600.0
2007-10-10 13:50:00,25.51,25.52,25.49,25.5,347800.0,12.0596,12.0643,12.0501,12.0548,347800.0
2007-10-10 13:55:00,25.5,25.5,25.48,25.49,156700.0,12.0548,12.0548,12.0454,12.0501,156700.0
2007-10-10 14:00:00,25.49,25.52,25.48,25.52,707700.0,12.0501,12.0643,12.0454,12.0643,707700.0
2007-10-10 14:05:00,25.52,25.52,25.48,25.48,217400.0,12.0643,12.0643,12.0454,12.0454,217400.0
2007-10-10 14:10:00,25.48,25.51,25.46,25.51,294400.0,12.0454,12.0596,12.0359,12.0596,294400.0
2007-10-10 14:15:00,25.5,25.51,25.49,25.49,138700.0,12.0548,12.0596,12.0501,12.0501,138700.0
2007-10-10 14:20:00,25.49,25.5,25.47,25.48,148400.0,12.0501,12.0548,12.0407,12.0454,148400.0
2007-10-10 14:25:00,25.48,25.5,25.47,25.5,195100.0,12.0454,12.0548,12.0407,12.0548,195100.0
2007-10-10 14:30:00,25.5,25.53,25.48,25.52,328700.0,12.0548,12.069,12.0454,12.0643,328700.0
2007-10-10 14:35:00,25.52,25.54,25.49,25.51,318000.0,12.0643,12.0737,12.0501,12.0596,318000.0
2007-10-10 14:40:00,25.51,25.53,25.49,25.53,252000.0,12.0596,12.069,12.0501,12.069,252000.0
2007-10-10 14:45:00,25.53,25.54,25.51,25.52,190600.0,12.069,12.0737,12.0596,12.0643,190600.0
2007-10-10 14:50:00,25.53,25.53,25.49,25.5,184500.0,12.069,12.069,12.0501,12.0548,184500.0
2007-10-10 14:55:00,25.51,25.52,25.5,25.51,218400.0,12.0596,12.0643,12.0548,12.0596,218400.0
2007-10-10 15:00:00,25.51,25.55,25.5,25.54,394600.0,12.0596,12.0785,12.0548,12.0737,394600.0
2007-10-10 15:05:00,25.54,25.55,25.51,25.51,215500.0,12.0737,12.0785,12.0596,12.0596,215500.0
2007-10-10 15:10:00,25.51,25.54,25.51,25.53,171300.0,12.0596,12.0737,12.0596,12.069,171300.0
2007-10-10 15:15:00,25.54,25.54,25.5,25.51,456800.0,12.0737,12.0737,12.0548,12.0596,456800.0
2007-10-10 15:20:00,25.52,25.59,25.51,25.56,535900.0,12.0643,12.0974,12.0596,12.0832,535900.0
2007-10-10 15:25:00,25.56,25.57,25.5,25.53,697100.0,12.0832,12.0879,12.0548,12.069,697100.0
2007-10-10 15:30:00,25.52,25.54,25.5,25.52,486400.0,12.0643,12.0737,12.0548,12.0643,486400.0
2007-10-10 15:35:00,25.52,25.54,25.51,25.53,336000.0,12.0643,12.0737,12.0596,12.069,336000.0
2007-10-10 15:40:00,25.53,25.55,25.52,25.54,772800.0,12.069,12.0785,12.0643,12.0737,772800.0
2007-10-10 15:45:00,25.54,25.57,25.53,25.57,864600.0,12.0737,12.0879,12.069,12.0879,864600.0
2007-10-10 15:50:00,25.57,25.57,25.51,25.51,474500.0,12.0879,12.0879,12.0596,12.0596,474500.0
2007-10-10 15:55:00,25.51,25.54,25.5,25.53,731900.0,12.0596,12.0737,12.0548,12.069,731900.0
2007-10-11 09:30:00,25.57,25.64,25.5,25.52,814400.0,12.0879,12.121,12.0548,12.0643,814400.0
2007-10-11 09:35:00,25.52,25.52,25.46,25.48,885800.0,12.0643,12.0643,12.0359,12.0454,885800.0
2007-10-11 09:40:00,25.48,25.51,25.46,25.49,769400.0,12.0454,12.0596,12.0359,12.0501,769400.0
2007-10-11 09:45:00,25.49,25.51,25.49,25.5,297500.0,12.0501,12.0596,12.0501,12.0548,297500.0
2007-10-11 09:50:00,25.5,25.51,25.46,25.47,498500.0,12.0548,12.0596,12.0359,12.0407,498500.0
2007-10-11 09:55:00,25.47,25.48,25.44,25.46,424900.0,12.0407,12.0454,12.0265,12.0359,424900.0
2007-10-11 10:00:00,25.46,25.5,25.46,25.5,282900.0,12.0359,12.0548,12.0359,12.0548,282900.0
2007-10-11 10:05:00,25.49,25.5,25.47,25.47,412500.0,12.0501,12.0548,12.0407,12.0407,412500.0
2007-10-11 10:10:00,25.47,25.48,25.46,25.48,251000.0,12.0407,12.0454,12.0359,12.0454,251000.0
2007-10-11 10:15:00,25.48,25.52,25.47,25.5,608400.0,12.0454,12.0643,12.0407,12.0548,608400.0
2007-10-11 10:20:00,25.51,25.51,25.47,25.49,222500.0,12.0596,12.0596,12.0407,12.0501,222500.0
2007-10-11 10:25:00,25.5,25.52,25.5,25.51,384000.0,12.0548,12.0643,12.0548,12.0596,384000.0
2007-10-11 10:30:00,25.51,25.52,25.48,25.49,292800.0,12.0596,12.0643,12.0454,12.0501,292800.0
2007-10-11 10:35:00,25.5,25.5,25.46,25.46,297200.0,12.0548,12.0548,12.0359,12.0359,297200.0
2007-10-11 10:40:00,25.46,25.49,25.46,25.49,493400.0,12.0359,12.0501,12.0359,12.0501,493400.0
2007-10-11 10:45:00,25.48,25.5,25.47,25.49,684500.0,12.0454,12.0548,12.0407,12.0501,684500.0
2007-10-11 10:50:00,25.49,25.5,25.48,25.48,365300.0,12.0501,12.0548,12.0454,12.0454,365300.0
2007-10-11 10:55:00,25.49,25.49,25.47,25.47,195800.0,12.0501,12.0501,12.0407,12.0407,195800.0
2007-10-11 11:00:00,25.47,25.48,25.46,25.48,156600.0,12.0407,12.0454,12.0359,12.0454,156600.0
2007-10-11 11:05:00,25.48,25.48,25.46,25.48,195000.0,12.0454,12.0454,12.0359,12.0454,195000.0
2007-10-11 11:10:00,25.47,25.5,25.47,25.48,221000.0,12.0407,12.0548,12.0407,12.0454,221000.0
2007-10-11 11:15:00,25.48,25.49,25.46,25.47,240900.0,12.0454,12.0501,12.0359,12.0407,240900.0
2007-10-11 11:20:00,25.47,25.48,25.47,25.48,118400.0,12.0407,12.0454,12.0407,12.0454,118400.0
2007-10-11 11:25:00,25.47,25.48,25.46,25.46,212800.0,12.0407,12.0454,12.0359,12.0359,212800.0
2007-10-11 11:30:00,25.47,25.48,25.45,25.46,271000.0,12.0407,12.0454,12.0312,12.0359,271000.0
2007-10-11 11:35:00,25.45,25.46,25.45,25.45,143600.0,12.0312,12.0359,12.0312,12.0312,143600.0
2007-10-11 11:40:00,25.45,25.47,25.45,25.45,419500.0,12.0312,12.0407,12.0312,12.0312,419500.0
2007-10-11 11:45:00,25.46,25.46,25.45,25.45,109100.0,12.0359,12.0359,12.0312,12.0312,109100.0
2007-10-11 11:50:00,25.45,25.46,25.45,25.45,108100.0,12.0312,12.0359,12.0312,12.0312,108100.0
2007-10-11 11:55:00,25.45,25.46,25.45,25.45,128500.0,12.0312,12.0359,12.0312,12.0312,128500.0
2007-10-11 12:00:00,25.45,25.46,25.42,25.42,321100.0,12.0312,12.0359,12.017,12.017,321100.0
2007-10-11 12:05:00,25.42,25.44,25.4,25.42,323700.0,12.017,12.0265,12.0076,12.017,323700.0
2007-10-11 12:10:00,25.42,25.44,25.41,25.43,436000.0,12.017,12.0265,12.0123,12.0217,436000.0
2007-10-11 12:15:00,25.43,25.44,25.41,25.44,191400.0,12.0217,12.0265,12.0123,12.0265,191400.0
2007-10-11 12:20:00,25.44,25.44,25.42,25.42,180000.0,12.0265,12.0265,12.017,12.017,180000.0
2007-10-11 12:25:00,25.43,25.43,25.42,25.43,77800.0,12.0217,12.0217,12.017,12.0217,77800.0
2007-10-11 12:30:00,25.43,25.48,25.42,25.48,329300.0,12.0217,12.0454,12.017,12.0454,329300.0
2007-10-11 12:35:00,25.48,25.5,25.45,25.47,549300.0,12.0454,12.0548,12.0312,12.0407,549300.0
2007-10-11 12:40:00,25.47,25.48,25.47,25.47,207600.0,12.0407,12.0454,12.0407,12.0407,207600.0
2007-10-11 12:45:00,25.47,25.49,25.46,25.49,138600.0,12.0407,12.0501,12.0359,12.0501,138600.0
2007-10-11 12:50:00,25.49,25.5,25.48,25.48,223300.0,12.0501,12.0548,12.0454,12.0454,223300.0
2007-10-11 12:55:00,25.49,25.49,25.47,25.47,118100.0,12.0501,12.0501,12.0407,12.0407,118100.0
2007-10-11 13:00:00,25.48,25.49,25.47,25.48,223700.0,12.0454,12.0501,12.0407,12.0454,223700.0
2007-10-11 13:05:00,25.48,25.48,25.46,25.46,246000.0,12.0454,12.0454,12.0359,12.0359,246000.0
2007-10-11 13:10:00,25.46,25.47,25.46,25.46,423400.0,12.0359,12.0407,12.0359,12.0359,423400.0
2007-10-11 13:15:00,25.46,25.47,25.45,25.47,197300.0,12.0359,12.0407,12.0312,12.0407,197300.0
2007-10-11 13:20:00,25.47,25.48,25.47,25.48,89600.0,12.0407,12.0454,12.0407,12.0454,89600.0
2007-10-11 13:25:00,25.47,25.48,25.47,25.48,80500.0,12.0407,12.0454,12.0407,12.0454,80500.0
2007-10-11 13:30:00,25.48,25.48,25.47,25.48,82000.0,12.0454,12.0454,12.0407,12.0454,82000.0
2007-10-11 13:35:00,25.48,25.48,25.47,25.48,47100.0,12.0454,12.0454,12.0407,12.0454,47100.0
2007-10-11 13:40:00,25.48,25.48,25.47,25.47,74700.0,12.0454,12.0454,12.0407,12.0407,74700.0
2007-10-11 13:45:00,25.47,25.48,25.47,25.48,171400.0,12.0407,12.0454,12.0407,12.0454,171400.0
2007-10-11 13:50:00,25.48,25.48,25.46,25.46,191200.0,12.0454,12.0454,12.0359,12.0359,191200.0
2007-10-11 13:55:00,25.46,25.47,25.43,25.44,369000.0,12.0359,12.0407,12.0217,12.0265,369000.0
2007-10-11 14:00:00,25.44,25.46,25.43,25.45,184500.0,12.0265,12.0359,12.0217,12.0312,184500.0
2007-10-11 14:05:00,25.44,25.46,25.43,25.45,351600.0,12.0265,12.0359,12.0217,12.0312,351600.0
2007-10-11 14:10:00,25.45,25.46,25.42,25.43,630200.0,12.0312,12.0359,12.017,12.0217,630200.0
2007-10-11 14:15:00,25.43,25.44,25.4,25.41,280400.0,12.0217,12.0265,12.0076,12.0123,280400.0
2007-10-11 14:20:00,25.41,25.46,25.39,25.42,431000.0,12.0123,12.0359,12.0028,12.017,431000.0
2007-10-11 14:25:00,25.41,25.41,25.36,25.37,470300.0,12.0123,12.0123,11.9887,11.9934,470300.0
2007-10-11 14:30:00,25.37,25.44,25.35,25.41,472500.0,11.9934,12.0265,11.9839,12.0123,472500.0
2007-10-11 14:35:00,25.42,25.43,25.38,25.4,417500.0,12.017,12.0217,11.9981,12.0076,417500.0
2007-10-11 14:40:00,25.4,25.43,25.39,25.42,326700.0,12.0076,12.0217,12.0028,12.017,326700.0
2007-10-11 14:45:00,25.41,25.44,25.4,25.42,267400.0,12.0123,12.0265,12.0076,12.017,267400.0
2007-10-11 14:50:00,25.42,25.43,25.4,25.4,309400.0,12.017,12.0217,12.0076,12.0076,309400.0
2007-10-11 14:55:00,25.4,25.42,25.39,25.41,486000.0,12.0076,12.017,12.0028,12.0123,486000.0
2007-10-11 15:00:00,25.41,25.44,25.39,25.41,548600.0,12.0123,12.0265,12.0028,12.0123,548600.0
2007-10-11 15:05:00,25.42,25.43,25.35,25.38,741500.0,12.017,12.0217,11.9839,11.9981,741500.0
2007-10-11 15:10:00,25.38,25.41,25.36,25.39,744700.0,11.9981,12.0123,11.9887,12.0028,744700.0
2007-10-11 15:15:00,25.39,25.42,25.35,25.36,419100.0,12.0028,12.017,11.9839,11.9887,419100.0
2007-10-11 15:20:00,25.36,25.41,25.35,25.38,633400.0,11.9887,12.0123,11.9839,11.9981,633400.0
2007-10-11 15:25:00,25.38,25.43,25.37,25.42,920700.0,11.9981,12.0217,11.9934,12.017,920700.0
2007-10-11 15:30:00,25.42,25.43,25.4,25.42,490400.0,12.017,12.0217,12.0076,12.017,490400.0
2007-10-11 15:35:00,25.41,25.47,25.41,25.47,996800.0,12.0123,12.0407,12.0123,12.0407,996800.0
2007-10-11 15:40:00,25.47,25.48,25.43,25.44,1286100.0,12.0407,12.0454,12.0217,12.0265,1286100.0
2007-10-11 15:45:00,25.44,25.45,25.42,25.43,1001400.0,12.0265,12.0312,12.017,12.0217,1001400.0
2007-10-11 15:50:00,25.44,25.46,25.42,25.46,856500.0,12.0265,12.0359,12.017,12.0359,856500.0
2007-10-11 15:55:00,25.46,25.47,25.43,25.44,970700.0,12.0359,12.0407,12.0217,12.0265,970700.0
2007-10-12 09:30:00,25.43,25.45,25.4,25.41,573800.0,12.0217,12.0312,12.0076,12.0123,573800.0
2007-10-12 09:35:00,25.42,25.43,25.35,25.4,393500.0,12.017,12.0217,11.9839,12.0076,393500.0
2007-10-12 09:40:00,25.39,25.41,25.38,25.4,297500.0,12.0028,12.0123,11.9981,12.0076,297500.0
2007-10-12 09:45:00,25.4,25.4,25.36,25.4,375300.0,12.0076,12.0076,11.9887,12.0076,375300.0
2007-10-12 09:50:00,25.39,25.4,25.34,25.4,373700.0,12.0028,12.0076,11.9792,12.0076,373700.0
2007-10-12 09:55:00,25.4,25.41,25.37,25.38,335200.0,12.0076,12.0123,11.9934,11.9981,335200.0
2007-10-12 10:00:00,25.38,25.38,25.34,25.34,692400.0,11.9981,11.9981,11.9792,11.9792,692400.0
2007-10-12 10:05:00,25.35,25.39,25.34,25.37,452500.0,11.9839,12.0028,11.9792,11.9934,452500.0
2007-10-12 10:10:00,25.37,25.42,25.36,25.41,387400.0,11.9934,12.017,11.9887,12.0123,387400.0
2007-10-12 10:15:00,25.42,25.42,25.39,25.41,343000.0,12.017,12.017,12.0028,12.0123,343000.0
2007-10-12 10:20:00,25.41,25.43,25.39,25.41,270400.0,12.0123,12.0217,12.0028,12.0123,270400.0
2007-10-12 10:25:00,25.42,25.42,25.39,25.41,294200.0,12.017,12.017,12.0028,12.0123,294200.0
2007-10-12 10:30:00,25.4,25.42,25.38,25.38,309200.0,12.0076,12.017,11.9981,11.9981,309200.0
2007-10-12 10:35:00,25.39,25.4,25.38,25.38,307100.0,12.0028,12.0076,11.9981,11.9981,307100.0
2007-10-12 10:40:00,25.38,25.39,25.35,25.36,540500.0,11.9981,12.0028,11.9839,11.9887,540500.0
2007-10-12 10:45:00,25.35,25.36,25.3,25.3,717200.0,11.9839,11.9887,11.9603,11.9603,717200.0
2007-10-12 10:50:00,25.3,25.33,25.29,25.3,408400.0,11.9603,11.9745,11.9556,11.9603,408400.0
2007-10-12 10:55:00,25.31,25.35,25.3,25.31,313800.0,11.965,11.9839,11.9603,11.965,313800.0
2007-10-12 11:00:00,25.31,25.32,25.3,25.31,436800.0,11.965,11.9697,11.9603,11.965,436800.0
2007-10-12 11:05:00,25.31,25.34,25.3,25.34,367200.0,11.965,11.9792,11.9603,11.9792,367200.0
2007-10-12 11:10:00,25.33,25.33,25.26,25.29,350700.0,11.9745,11.9745,11.9414,11.9556,350700.0
2007-10-12 11:15:00,25.29,25.3,25.27,25.28,405200.0,11.9556,11.9603,11.9461,11.9508,405200.0
2007-10-12 11:20:00,25.29,25.3,25.28,25.3,246000.0,11.9556,11.9603,11.9508,11.9603,246000.0
2007-10-12 11:25:00,25.3,25.3,25.29,25.3,225000.0,11.9603,11.9603,11.9556,11.9603,225000.0
2007-10-12 11:30:00,25.29,25.3,25.27,25.28,344400.0,11.9556,11.9603,11.9461,11.9508,344400.0
2007-10-12 11:35:00,25.29,25.29,25.28,25.28,131300.0,11.9556,11.9556,11.9508,11.9508,131300.0
2007-10-12 11:40:00,25.29,25.3,25.28,25.29,218600.0,11.9556,11.9603,11.9508,11.9556,218600.0
2007-10-12 11:45:00,25.3,25.3,25.28,25.3,170700.0,11.9603,11.9603,11.9508,11.9603,170700.0
2007-10-12 11:50:00,25.29,25.31,25.29,25.3,354000.0,11.9556,11.965,11.9556,11.9603,354000.0
2007-10-12 11:55:00,25.29,25.33,25.29,25.33,255000.0,11.9556,11.9745,11.9556,11.9745,255000.0
2007-10-12 12:00:00,25.32,25.33,25.29,25.31,603600.0,11.9697,11.9745,11.9556,11.965,603600.0
2007-10-12 12:05:00,25.3,25.32,25.3,25.31,124800.0,11.9603,11.9697,11.9603,11.965,124800.0
2007-10-12 12:10:00,25.32,25.32,25.31,25.32,207600.0,11.9697,11.9697,11.965,11.9697,207600.0
2007-10-12 12:15:00,25.31,25.33,25.31,25.32,190500.0,11.965,11.9745,11.965,11.9697,190500.0
2007-10-12 12:20:00,25.32,25.33,25.3,25.31,335400.0,11.9697,11.9745,11.9603,11.965,335400.0
2007-10-12 12:25:00,25.3,25.32,25.27,25.27,670900.0,11.9603,11.9697,11.9461,11.9461,670900.0
2007-10-12 12:30:00,25.28,25.28,25.26,25.26,248900.0,11.9508,11.9508,11.9414,11.9414,248900.0
2007-10-12 12:35:00,25.26,25.28,25.24,25.27,550100.0,11.9414,11.9508,11.9319,11.9461,550100.0
2007-10-12 12:40:00,25.28,25.3,25.27,25.29,359700.0,11.9508,11.9603,11.9461,11.9556,359700.0
2007-10-12 12:45:00,25.28,25.3,25.28,25.3,203200.0,11.9508,11.9603,11.9508,11.9603,203200.0
2007-10-12 12:50:00,25.29,25.3,25.28,25.28,241500.0,11.9556,11.9603,11.9508,11.9508,241500.0
2007-10-12 12:55:00,25.28,25.29,25.26,25.27,379300.0,11.9508,11.9556,11.9414,11.9461,379300.0
2007-10-12 13:00:00,25.28,25.28,25.25,25.25,234200.0,11.9508,11.9508,11.9367,11.9367,234200.0
2007-10-12 13:05:00,25.26,25.26,25.24,25.25,360900.0,11.9414,11.9414,11.9319,11.9367,360900.0
2007-10-12 13:10:00,25.25,25.25,25.2,25.24,557700.0,11.9367,11.9367,11.913,11.9319,557700.0
2007-10-12 13:15:00,25.25,25.25,25.21,25.22,342400.0,11.9367,11.9367,11.9177,11.9225,342400.0
2007-10-12 13:20:00,25.21,25.25,25.2,25.22,434800.0,11.9177,11.9367,11.913,11.9225,434800.0
2007-10-12 13:25:00,25.22,25.24,25.2,25.24,279800.0,11.9225,11.9319,11.913,11.9319,279800.0
2007-10-12 13:30:00,25.24,25.27,25.23,25.24,369300.0,11.9319,11.9461,11.9272,11.9319,369300.0
2007-10-12 13:35:00,25.26,25.3,25.25,25.27,531100.0,11.9414,11.9603,11.9367,11.9461,531100.0
2007-10-12 13:40:00,25.27,25.3,25.27,25.29,731900.0,11.9461,11.9603,11.9461,11.9556,731900.0
2007-10-12 13:45:00,25.29,25.32,25.24,25.27,586300.0,11.9556,11.9697,11.9319,11.9461,586300.0
2007-10-12 13:50:00,25.27,25.29,25.25,25.28,135100.0,11.9461,11.9556,11.9367,11.9508,135100.0
2007-10-12 13:55:00,25.29,25.32,25.26,25.32,414400.0,11.9556,11.9697,11.9414,11.9697,414400.0
2007-10-12 14:00:00,25.31,25.33,25.31,25.33,392700.0,11.965,11.9745,11.965,11.9745,392700.0
2007-10-12 14:05:00,25.33,25.33,25.31,25.32,255400.0,11.9745,11.9745,11.965,11.9697,255400.0
2007-10-12 14:10:00,25.32,25.35,25.31,25.34,146700.0,11.9697,11.9839,11.965,11.9792,146700.0
2007-10-12 14:15:00,25.33,25.34,25.3,25.32,315400.0,11.9745,11.9792,11.9603,11.9697,315400.0
2007-10-12 14:20:00,25.33,25.33,25.29,25.3,236000.0,11.9745,11.9745,11.9556,11.9603,236000.0
2007-10-12 14:25:00,25.3,25.31,25.29,25.29,122800.0,11.9603,11.965,11.9556,11.9556,122800.0
2007-10-12 14:30:00,25.29,25.3,25.27,25.28,713000.0,11.9556,11.9603,11.9461,11.9508,713000.0
2007-10-12 14:35:00,25.28,25.31,25.28,25.3,180700.0,11.9508,11.965,11.9508,11.9603,180700.0
2007-10-12 14:40:00,25.3,25.3,25.28,25.29,97200.0,11.9603,11.9603,11.9508,11.9556,97200.0
2007-10-12 14:45:00,25.28,25.29,25.27,25.28,103000.0,11.9508,11.9556,11.9461,11.9508,103000.0
2007-10-12 14:50:00,25.29,25.3,25.28,25.3,459300.0,11.9556,11.9603,11.9508,11.9603,459300.0
2007-10-12 14:55:00,25.3,25.3,25.29,25.3,188700.0,11.9603,11.9603,11.9556,11.9603,188700.0
2007-10-12 15:00:00,25.3,25.31,25.28,25.29,476400.0,11.9603,11.965,11.9508,11.9556,476400.0
2007-10-12 15:05:00,25.29,25.3,25.26,25.26,762000.0,11.9556,11.9603,11.9414,11.9414,762000.0
2007-10-12 15:10:00,25.26,25.27,25.25,25.26,570800.0,11.9414,11.9461,11.9367,11.9414,570800.0
2007-10-12 15:15:00,25.25,25.27,25.23,25.23,392200.0,11.9367,11.9461,11.9272,11.9272,392200.0
2007-10-12 15:20:00,25.22,25.24,25.2,25.23,593500.0,11.9225,11.9319,11.913,11.9272,593500.0
2007-10-12 15:25:00,25.22,25.24,25.2,25.2,487000.0,11.9225,11.9319,11.913,11.913,487000.0
2007-10-12 15:30:00,25.2,25.23,25.16,25.23,743500.0,11.913,11.9272,11.8941,11.9272,743500.0
2007-10-12 15:35:00,25.23,25.26,25.22,25.26,716100.0,11.9272,11.9414,11.9225,11.9414,716100.0
2007-10-12 15:40:00,25.26,25.26,25.22,25.23,641000.0,11.9414,11.9414,11.9225,11.9272,641000.0
2007-10-12 15:45:00,25.22,25.23,25.19,25.22,1000500.0,11.9225,11.9272,11.9083,11.9225,1000500.0
2007-10-12 15:50:00,25.22,25.24,25.21,25.23,928700.0,11.9225,11.9319,11.9177,11.9272,928700.0
2007-10-12 15:55:00,25.23,25.27,25.22,25.26,1390000.0,11.9272,11.9461,11.9225,11.9414,1390000.0
2007-10-15 09:30:00,25.25,25.31,25.21,25.29,706900.0,11.9367,11.965,11.9177,11.9556,706900.0
2007-10-15 09:35:00,25.3,25.31,25.27,25.28,278200.0,11.9603,11.965,11.9461,11.9508,278200.0
2007-10-15 09:40:00,25.27,25.34,25.27,25.32,316400.0,11.9461,11.9792,11.9461,11.9697,316400.0
2007-10-15 09:45:00,25.33,25.34,25.3,25.32,544300.0,11.9745,11.9792,11.9603,11.9697,544300.0
2007-10-15 09:50:00,25.32,25.33,25.28,25.3,1473400.0,11.9697,11.9745,11.9508,11.9603,1473400.0
2007-10-15 09:55:00,25.3,25.32,25.26,25.3,830700.0,11.9603,11.9697,11.9414,11.9603,830700.0
2007-10-15 10:00:00,25.3,25.32,25.28,25.28,475400.0,11.9603,11.9697,11.9508,11.9508,475400.0
2007-10-15 10:05:00,25.29,25.29,25.26,25.27,289600.0,11.9556,11.9556,11.9414,11.9461,289600.0
2007-10-15 10:10:00,25.28,25.28,25.24,25.24,330500.0,11.9508,11.9508,11.9319,11.9319,330500.0
2007-10-15 10:15:00,25.25,25.27,25.24,25.24,145800.0,11.9367,11.9461,11.9319,11.9319,145800.0
2007-10-15 10:20:00,25.24,25.27,25.24,25.24,379400.0,11.9319,11.9461,11.9319,11.9319,379400.0
2007-10-15 10:25:00,25.24,25.25,25.21,25.21,316100.0,11.9319,11.9367,11.9177,11.9177,316100.0
2007-10-15 10:30:00,25.21,25.22,25.17,25.18,255800.0,11.9177,11.9225,11.8988,11.9036,255800.0
2007-10-15 10:35:00,25.18,25.22,25.18,25.21,322100.0,11.9036,11.9225,11.9036,11.9177,322100.0
2007-10-15 10:40:00,25.21,25.22,25.19,25.2,168100.0,11.9177,11.9225,11.9083,11.913,168100.0
2007-10-15 10:45:00,25.2,25.21,25.19,25.21,294600.0,11.913,11.9177,11.9083,11.9177,294600.0
2007-10-15 10:50:00,25.21,25.24,25.2,25.23,296000.0,11.9177,11.9319,11.913,11.9272,296000.0
2007-10-15 10:55:00,25.23,25.25,25.23,25.25,135500.0,11.9272,11.9367,11.9272,11.9367,135500.0
2007-10-15 11:00:00,25.25,25.25,25.21,25.21,204200.0,11.9367,11.9367,11.9177,11.9177,204200.0
2007-10-15 11:05:00,25.21,25.22,25.19,25.19,184700.0,11.9177,11.9225,11.9083,11.9083,184700.0
2007-10-15 11:10:00,25.19,25.22,25.19,25.22,190800.0,11.9083,11.9225,11.9083,11.9225,190800.0
2007-10-15 11:15:00,25.21,25.22,25.19,25.21,160900.0,11.9177,11.9225,11.9083,11.9177,160900.0
2007-10-15 11:20:00,25.22,25.22,25.14,25.16,383900.0,11.9225,11.9225,11.8847,11.8941,383900.0
2007-10-15 11:25:00,25.16,25.17,25.11,25.15,395700.0,11.8941,11.8988,11.8705,11.8894,395700.0
2007-10-15 11:30:00,25.15,25.18,25.11,25.13,335700.0,11.8894,11.9036,11.8705,11.8799,335700.0
2007-10-15 11:35:00,25.13,25.15,25.11,25.13,479000.0,11.8799,11.8894,11.8705,11.8799,479000.0
2007-10-15 11:40:00,25.12,25.13,25.1,25.1,303300.0,11.8752,11.8799,11.8657,11.8657,303300.0
2007-10-15 11:45:00,25.1,25.13,25.1,25.1,238300.0,11.8657,11.8799,11.8657,11.8657,238300.0
2007-10-15 11:50:00,25.1,25.12,25.1,25.12,95100.0,11.8657,11.8752,11.8657,11.8752,95100.0
2007-10-15 11:55:00,25.12,25.15,25.11,25.13,250600.0,11.8752,11.8894,11.8705,11.8799,250600.0
2007-10-15 12:00:00,25.12,25.12,25.08,25.08,247600.0,11.8752,11.8752,11.8563,11.8563,247600.0
2007-10-15 12:05:00,25.08,25.1,25.06,25.07,239800.0,11.8563,11.8657,11.8468,11.8516,239800.0
2007-10-15 12:10:00,25.07,25.09,25.06,25.09,205100.0,11.8516,11.861,11.8468,11.861,205100.0
2007-10-15 12:15:00,25.09,25.1,25.07,25.1,253800.0,11.861,11.8657,11.8516,11.8657,253800.0
2007-10-15 12:20:00,25.1,25.11,25.09,25.1,151000.0,11.8657,11.8705,11.861,11.8657,151000.0
2007-10-15 12:25:00,25.11,25.14,25.1,25.11,246500.0,11.8705,11.8847,11.8657,11.8705,246500.0
2007-10-15 12:30:00,25.11,25.12,25.08,25.08,126800.0,11.8705,11.8752,11.8563,11.8563,126800.0
2007-10-15 12:35:00,25.09,25.11,25.09,25.1,48700.0,11.861,11.8705,11.861,11.8657,48700.0
2007-10-15 12:40:00,25.1,25.11,25.09,25.09,187600.0,11.8657,11.8705,11.861,11.861,187600.0
2007-10-15 12:45:00,25.09,25.1,25.07,25.09,222700.0,11.861,11.8657,11.8516,11.861,222700.0
2007-10-15 12:50:00,25.08,25.09,25.07,25.09,226900.0,11.8563,11.861,11.8516,11.861,226900.0
2007-10-15 12:55:00,25.08,25.1,25.08,25.08,106200.0,11.8563,11.8657,11.8563,11.8563,106200.0
2007-10-15 13:00:00,25.08,25.09,25.03,25.03,436400.0,11.8563,11.861,11.8327,11.8327,436400.0
2007-10-15 13:05:00,25.03,25.04,24.98,25.0,869500.0,11.8327,11.8374,11.809,11.8185,869500.0
2007-10-15 13:10:00,25.0,25.02,24.98,25.0,288200.0,11.8185,11.8279,11.809,11.8185,288200.0
2007-10-15 13:15:00,25.0,25.03,24.99,25.02,591600.0,11.8185,11.8327,11.8137,11.8279,591600.0
2007-10-15 13:20:00,25.03,25.04,24.99,25.0,325400.0,11.8327,11.8374,11.8137,11.8185,325400.0
2007-10-15 13:25:00,25.0,25.03,25.0,25.03,136400.0,11.8185,11.8327,11.8185,11.8327,136400.0
2007-10-15 13:30:00,25.03,25.04,25.02,25.02,107800.0,11.8327,11.8374,11.8279,11.8279,107800.0
2007-10-15 13:35:00,25.03,25.04,25.01,25.02,333400.0,11.8327,11.8374,11.8232,11.8279,333400.0
2007-10-15 13:40:00,25.02,25.04,25.0,25.02,644400.0,11.8279,11.8374,11.8185,11.8279,644400.0
2007-10-15 13:45:00,25.02,25.03,24.99,24.99,1702300.0,11.8279,11.8327,11.8137,11.8137,1702300.0
2007-10-15 13:50:00,25.0,25.0,24.95,24.98,386600.0,11.8185,11.8185,11.7948,11.809,386600.0
2007-10-15 13:55:00,24.98,25.0,24.98,25.0,337600.0,11.809,11.8185,11.809,11.8185,337600.0
2007-10-15 14:00:00,25.0,25.0,24.94,24.95,824300.0,11.8185,11.8185,11.7901,11.7948,824300.0
2007-10-15 14:05:00,24.96,24.96,24.88,24.9,1264000.0,11.7996,11.7996,11.7617,11.7712,1264000.0
2007-10-15 14:10:00,24.91,24.92,24.88,24.9,508000.0,11.7759,11.7806,11.7617,11.7712,508000.0
2007-10-15 14:15:00,24.9,24.93,24.89,24.9,649000.0,11.7712,11.7854,11.7665,11.7712,649000.0
2007-10-15 14:20:00,24.9,24.91,24.86,24.89,1168800.0,11.7712,11.7759,11.7523,11.7665,1168800.0
2007-10-15 14:25:00,24.89,24.92,24.86,24.92,970600.0,11.7665,11.7806,11.7523,11.7806,970600.0
2007-10-15 14:30:00,24.92,24.95,24.91,24.91,315100.0,11.7806,11.7948,11.7759,11.7759,315100.0
2007-10-15 14:35:00,24.91,24.96,24.9,24.93,535400.0,11.7759,11.7996,11.7712,11.7854,535400.0
2007-10-15 14:40:00,24.92,24.98,24.92,24.96,558400.0,11.7806,11.809,11.7806,11.7996,558400.0
2007-10-15 14:45:00,24.96,24.98,24.91,24.93,511300.0,11.7996,11.809,11.7759,11.7854,511300.0
2007-10-15 14:50:00,24.93,24.96,24.93,24.96,149800.0,11.7854,11.7996,11.7854,11.7996,149800.0
2007-10-15 14:55:00,24.96,25.0,24.95,24.99,309500.0,11.7996,11.8185,11.7948,11.8137,309500.0
2007-10-15 15:00:00,24.99,25.02,24.97,24.98,468600.0,11.8137,11.8279,11.8043,11.809,468600.0
2007-10-15 15:05:00,24.97,24.99,24.97,24.98,219500.0,11.8043,11.8137,11.8043,11.809,219500.0
2007-10-15 15:10:00,24.99,25.0,24.96,24.96,459500.0,11.8137,11.8185,11.7996,11.7996,459500.0
2007-10-15 15:15:00,24.96,24.97,24.92,24.95,604800.0,11.7996,11.8043,11.7806,11.7948,604800.0
2007-10-15 15:20:00,24.95,24.96,24.92,24.93,869300.0,11.7948,11.7996,11.7806,11.7854,869300.0
2007-10-15 15:25:00,24.92,24.95,24.9,24.95,561900.0,11.7806,11.7948,11.7712,11.7948,561900.0
2007-10-15 15:30:00,24.94,24.98,24.94,24.94,596500.0,11.7901,11.809,11.7901,11.7901,596500.0
2007-10-15 15:35:00,24.94,24.96,24.94,24.94,319000.0,11.7901,11.7996,11.7901,11.7901,319000.0
2007-10-15 15:40:00,24.94,25.0,24.93,24.97,839600.0,11.7901,11.8185,11.7854,11.8043,839600.0
2007-10-15 15:45:00,24.97,25.0,24.96,24.98,843700.0,11.8043,11.8185,11.7996,11.809,843700.0
2007-10-15 15:50:00,24.98,24.99,24.95,24.97,925000.0,11.809,11.8137,11.7948,11.8043,925000.0
2007-10-15 15:55:00,24.97,25.03,24.97,24.99,1213800.0,11.8043,11.8327,11.8043,11.8137,1213800.0
2007-10-16 09:30:00,24.91,24.98,24.83,24.89,1104600.0,11.7759,11.809,11.7381,11.7665,1104600.0
2007-10-16 09:35:00,24.89,24.9,24.8,24.86,567600.0,11.7665,11.7712,11.7239,11.7523,567600.0
2007-10-16 09:40:00,24.85,24.86,24.76,24.79,487900.0,11.7476,11.7523,11.705,11.7192,487900.0
2007-10-16 09:45:00,24.78,24.79,24.74,24.75,621700.0,11.7145,11.7192,11.6956,11.7003,621700.0
2007-10-16 09:50:00,24.75,24.81,24.74,24.75,629400.0,11.7003,11.7286,11.6956,11.7003,629400.0
2007-10-16 09:55:00,24.75,24.85,24.75,24.8,511100.0,11.7003,11.7476,11.7003,11.7239,511100.0
2007-10-16 10:00:00,24.81,24.82,24.79,24.8,340700.0,11.7286,11.7334,11.7192,11.7239,340700.0
2007-10-16 10:05:00,24.79,24.86,24.79,24.85,529700.0,11.7192,11.7523,11.7192,11.7476,529700.0
2007-10-16 10:10:00,24.85,24.85,24.8,24.8,405200.0,11.7476,11.7476,11.7239,11.7239,405200.0
2007-10-16 10:15:00,24.8,24.82,24.77,24.78,466600.0,11.7239,11.7334,11.7097,11.7145,466600.0
2007-10-16 10:20:00,24.78,24.83,24.78,24.8,420800.0,11.7145,11.7381,11.7145,11.7239,420800.0
2007-10-16 10:25:00,24.8,24.81,24.77,24.81,679200.0,11.7239,11.7286,11.7097,11.7286,679200.0
2007-10-16 10:30:00,24.8,24.82,24.78,24.8,455800.0,11.7239,11.7334,11.7145,11.7239,455800.0
2007-10-16 10:35:00,24.8,24.83,24.78,24.78,356100.0,11.7239,11.7381,11.7145,11.7145,356100.0
2007-10-16 10:40:00,24.78,24.8,24.76,24.76,415700.0,11.7145,11.7239,11.705,11.705,415700.0
2007-10-16 10:45:00,24.76,24.79,24.75,24.79,242400.0,11.705,11.7192,11.7003,11.7192,242400.0
2007-10-16 10:50:00,24.79,24.79,24.76,24.76,275500.0,11.7192,11.7192,11.705,11.705,275500.0
2007-10-16 10:55:00,24.76,24.77,24.75,24.75,559300.0,11.705,11.7097,11.7003,11.7003,559300.0
2007-10-16 11:00:00,24.75,24.76,24.71,24.75,1214200.0,11.7003,11.705,11.6814,11.7003,1214200.0
2007-10-16 11:05:00,24.74,24.76,24.68,24.68,1076500.0,11.6956,11.705,11.6672,11.6672,1076500.0
2007-10-16 11:10:00,24.68,24.71,24.64,24.71,1131200.0,11.6672,11.6814,11.6483,11.6814,1131200.0
2007-10-16 11:15:00,24.71,24.72,24.66,24.67,527000.0,11.6814,11.6861,11.6577,11.6625,527000.0
2007-10-16 11:20:00,24.68,24.71,24.65,24.68,743600.0,11.6672,11.6814,11.653,11.6672,743600.0
2007-10-16 11:25:00,24.68,24.7,24.66,24.69,427800.0,11.6672,11.6766,11.6577,11.6719,427800.0
2007-10-16 11:30:00,24.68,24.74,24.68,24.71,535600.0,11.6672,11.6956,11.6672,11.6814,535600.0
2007-10-16 11:35:00,24.71,24.74,24.69,24.73,297500.0,11.6814,11.6956,11.6719,11.6908,297500.0
2007-10-16 11:40:00,24.73,24.73,24.68,24.7,457300.0,11.6908,11.6908,11.6672,11.6766,457300.0
2007-10-16 11:45:00,24.69,24.7,24.67,24.68,358500.0,11.6719,11.6766,11.6625,11.6672,358500.0
2007-10-16 11:50:00,24.68,24.68,24.65,24.65,225400.0,11.6672,11.6672,11.653,11.653,225400.0
2007-10-16 11:55:00,24.66,24.67,24.65,24.65,312000.0,11.6577,11.6625,11.653,11.653,312000.0
2007-10-16 12:00:00,24.66,24.66,24.6,24.65,560500.0,11.6577,11.6577,11.6294,11.653,560500.0
2007-10-16 12:05:00,24.65,24.66,24.63,24.64,214800.0,11.653,11.6577,11.6436,11.6483,214800.0
2007-10-16 12:10:00,24.64,24.65,24.6,24.61,723800.0,11.6483,11.653,11.6294,11.6341,723800.0
2007-10-16 12:15:00,24.61,24.65,24.6,24.62,447600.0,11.6341,11.653,11.6294,11.6388,447600.0
2007-10-16 12:20:00,24.62,24.66,24.61,24.65,866700.0,11.6388,11.6577,11.6341,11.653,866700.0
2007-10-16 12:25:00,24.65,24.69,24.64,24.68,484700.0,11.653,11.6719,11.6483,11.6672,484700.0
2007-10-16 12:30:00,24.68,24.69,24.66,24.66,355100.0,11.6672,11.6719,11.6577,11.6577,355100.0
2007-10-16 12:35:00,24.66,24.68,24.64,24.66,663000.0,11.6577,11.6672,11.6483,11.6577,663000.0
2007-10-16 12:40:00,24.66,24.69,24.66,24.67,279700.0,11.6577,11.6719,11.6577,11.6625,279700.0
2007-10-16 12:45:00,24.66,24.69,24.64,24.65,363500.0,11.6577,11.6719,11.6483,11.653,363500.0
2007-10-16 12:50:00,24.65,24.69,24.65,24.69,337800.0,11.653,11.6719,11.653,11.6719,337800.0
2007-10-16 12:55:00,24.69,24.7,24.67,24.68,281800.0,11.6719,11.6766,11.6625,11.6672,281800.0
2007-10-16 13:00:00,24.68,24.7,24.65,24.67,515300.0,11.6672,11.6766,11.653,11.6625,515300.0
2007-10-16 13:05:00,24.66,24.69,24.66,24.68,291600.0,11.6577,11.6719,11.6577,11.6672,291600.0
2007-10-16 13:10:00,24.68,24.69,24.65,24.66,334900.0,11.6672,11.6719,11.653,11.6577,334900.0
2007-10-16 13:15:00,24.66,24.68,24.65,24.66,227400.0,11.6577,11.6672,11.653,11.6577,227400.0
2007-10-16 13:20:00,24.66,24.67,24.65,24.66,280400.0,11.6577,11.6625,11.653,11.6577,280400.0
2007-10-16 13:25:00,24.65,24.66,24.65,24.65,192800.0,11.653,11.6577,11.653,11.653,192800.0
2007-10-16 13:30:00,24.66,24.66,24.62,24.64,365400.0,11.6577,11.6577,11.6388,11.6483,365400.0
2007-10-16 13:35:00,24.65,24.66,24.64,24.66,241800.0,11.653,11.6577,11.6483,11.6577,241800.0
2007-10-16 13:40:00,24.65,24.67,24.65,24.66,185900.0,11.653,11.6625,11.653,11.6577,185900.0
2007-10-16 13:45:00,24.67,24.68,24.66,24.68,372400.0,11.6625,11.6672,11.6577,11.6672,372400.0
2007-10-16 13:50:00,24.68,24.69,24.67,24.68,127800.0,11.6672,11.6719,11.6625,11.6672,127800.0
2007-10-16 13:55:00,24.67,24.7,24.67,24.68,231700.0,11.6625,11.6766,11.6625,11.6672,231700.0
2007-10-16 14:00:00,24.68,24.69,24.66,24.68,393900.0,11.6672,11.6719,11.6577,11.6672,393900.0
2007-10-16 14:05:00,24.67,24.68,24.66,24.67,139200.0,11.6625,11.6672,11.6577,11.6625,139200.0
2007-10-16 14:10:00,24.66,24.69,24.66,24.68,204700.0,11.6577,11.6719,11.6577,11.6672,204700.0
2007-10-16 14:15:00,24.68,24.68,24.66,24.67,382200.0,11.6672,11.6672,11.6577,11.6625,382200.0
2007-10-16 14:20:00,24.68,24.68,24.6,24.61,735400.0,11.6672,11.6672,11.6294,11.6341,735400.0
2007-10-16 14:25:00,24.62,24.62,24.57,24.6,661100.0,11.6388,11.6388,11.6152,11.6294,661100.0
2007-10-16 14:30:00,24.6,24.61,24.57,24.59,368900.0,11.6294,11.6341,11.6152,11.6246,368900.0
2007-10-16 14:35:00,24.59,24.61,24.57,24.59,417500.0,11.6246,11.6341,11.6152,11.6246,417500.0
2007-10-16 14:40:00,24.58,24.61,24.57,24.59,386000.0,11.6199,11.6341,11.6152,11.6246,386000.0
2007-10-16 14:45:00,24.6,24.62,24.59,24.62,470100.0,11.6294,11.6388,11.6246,11.6388,470100.0
2007-10-16 14:50:00,24.62,24.63,24.59,24.59,416000.0,11.6388,11.6436,11.6246,11.6246,416000.0
2007-10-16 14:55:00,24.59,24.61,24.58,24.59,321700.0,11.6246,11.6341,11.6199,11.6246,321700.0
2007-10-16 15:00:00,24.59,24.6,24.56,24.59,432100.0,11.6246,11.6294,11.6105,11.6246,432100.0
2007-10-16 15:05:00,24.59,24.6,24.54,24.59,1027000.0,11.6246,11.6294,11.601,11.6246,1027000.0
2007-10-16 15:10:00,24.6,24.62,24.58,24.6,554600.0,11.6294,11.6388,11.6199,11.6294,554600.0
2007-10-16 15:15:00,24.6,24.62,24.59,24.6,578900.0,11.6294,11.6388,11.6246,11.6294,578900.0
2007-10-16 15:20:00,24.59,24.6,24.59,24.59,343900.0,11.6246,11.6294,11.6246,11.6246,343900.0
2007-10-16 15:25:00,24.6,24.6,24.55,24.57,837000.0,11.6294,11.6294,11.6057,11.6152,837000.0
2007-10-16 15:30:00,24.57,24.6,24.53,24.6,867900.0,11.6152,11.6294,11.5963,11.6294,867900.0
2007-10-16 15:35:00,24.59,24.64,24.59,24.62,639600.0,11.6246,11.6483,11.6246,11.6388,639600.0
2007-10-16 15:40:00,24.62,24.66,24.59,24.65,841500.0,11.6388,11.6577,11.6246,11.653,841500.0
2007-10-16 15:45:00,24.65,24.67,24.62,24.65,794500.0,11.653,11.6625,11.6388,11.653,794500.0
2007-10-16 15:50:00,24.65,24.68,24.64,24.66,723200.0,11.653,11.6672,11.6483,11.6577,723200.0
2007-10-16 15:55:00,24.66,24.68,24.62,24.62,1169500.0,11.6577,11.6672,11.6388,11.6388,1169500.0
2007-10-17 09:30:00,24.75,24.84,24.67,24.68,861400.0,11.7003,11.7428,11.6625,11.6672,861400.0
2007-10-17 09:35:00,24.67,24.72,24.65,24.71,445300.0,11.6625,11.6861,11.653,11.6814,445300.0
2007-10-17 09:40:00,24.72,24.79,24.71,24.79,280400.0,11.6861,11.7192,11.6814,11.7192,280400.0
2007-10-17 09:45:00,24.79,24.83,24.78,24.8,511400.0,11.7192,11.7381,11.7145,11.7239,511400.0
2007-10-17 09:50:00,24.8,24.86,24.77,24.84,395700.0,11.7239,11.7523,11.7097,11.7428,395700.0
2007-10-17 09:55:00,24.85,24.86,24.8,24.81,362600.0,11.7476,11.7523,11.7239,11.7286,362600.0
2007-10-17 10:00:00,24.81,24.82,24.78,24.79,199800.0,11.7286,11.7334,11.7145,11.7192,199800.0
2007-10-17 10:05:00,24.79,24.81,24.75,24.8,313800.0,11.7192,11.7286,11.7003,11.7239,313800.0
2007-10-17 10:10:00,24.8,24.82,24.78,24.8,294100.0,11.7239,11.7334,11.7145,11.7239,294100.0
2007-10-17 10:15:00,24.81,24.83,24.8,24.82,278900.0,11.7286,11.7381,11.7239,11.7334,278900.0
2007-10-17 10:20:00,24.82,24.84,24.8,24.82,288800.0,11.7334,11.7428,11.7239,11.7334,288800.0
2007-10-17 10:25:00,24.82,24.82,24.8,24.8,199100.0,11.7334,11.7334,11.7239,11.7239,199100.0
2007-10-17 10:30:00,24.81,24.82,24.77,24.77,382800.0,11.7286,11.7334,11.7097,11.7097,382800.0
2007-10-17 10:35:00,24.76,24.8,24.69,24.69,955500.0,11.705,11.7239,11.6719,11.6719,955500.0
2007-10-17 10:40:00,24.69,24.73,24.68,24.73,244000.0,11.6719,11.6908,11.6672,11.6908,244000.0
2007-10-17 10:45:00,24.73,24.74,24.72,24.74,182600.0,11.6908,11.6956,11.6861,11.6956,182600.0
2007-10-17 10:50:00,24.73,24.79,24.73,24.78,363800.0,11.6908,11.7192,11.6908,11.7145,363800.0
2007-10-17 10:55:00,24.78,24.79,24.72,24.75,475500.0,11.7145,11.7192,11.6861,11.7003,475500.0
2007-10-17 11:00:00,24.75,24.75,24.65,24.68,501400.0,11.7003,11.7003,11.653,11.6672,501400.0
2007-10-17 11:05:00,24.67,24.7,24.66,24.69,380900.0,11.6625,11.6766,11.6577,11.6719,380900.0
2007-10-17 11:10:00,24.69,24.72,24.68,24.7,236300.0,11.6719,11.6861,11.6672,11.6766,236300.0
2007-10-17 11:15:00,24.7,24.7,24.65,24.66,283500.0,11.6766,11.6766,11.653,11.6577,283500.0
2007-10-17 11:20:00,24.66,24.67,24.6,24.6,469600.0,11.6577,11.6625,11.6294,11.6294,469600.0
2007-10-17 11:25:00,24.6,24.65,24.58,24.65,640900.0,11.6294,11.653,11.6199,11.653,640900.0
2007-10-17 11:30:00,24.64,24.69,24.64,24.67,291000.0,11.6483,11.6719,11.6483,11.6625,291000.0
2007-10-17 11:35:00,24.67,24.67,24.62,24.65,270900.0,11.6625,11.6625,11.6388,11.653,270900.0
2007-10-17 11:40:00,24.65,24.66,24.64,24.66,197000.0,11.653,11.6577,11.6483,11.6577,197000.0
2007-10-17 11:45:00,24.65,24.66,24.64,24.64,125500.0,11.653,11.6577,11.6483,11.6483,125500.0
2007-10-17 11:50:00,24.65,24.67,24.64,24.66,231400.0,11.653,11.6625,11.6483,11.6577,231400.0
2007-10-17 11:55:00,24.66,24.66,24.64,24.65,122400.0,11.6577,11.6577,11.6483,11.653,122400.0
2007-10-17 12:00:00,24.64,24.65,24.64,24.65,77100.0,11.6483,11.653,11.6483,11.653,77100.0
2007-10-17 12:05:00,24.65,24.65,24.64,24.65,90100.0,11.653,11.653,11.6483,11.653,90100.0
2007-10-17 12:10:00,24.65,24.67,24.64,24.65,253500.0,11.653,11.6625,11.6483,11.653,253500.0
2007-10-17 12:15:00,24.65,24.66,24.6,24.61,478300.0,11.653,11.6577,11.6294,11.6341,478300.0
2007-10-17 12:20:00,24.6,24.61,24.59,24.6,168000.0,11.6294,11.6341,11.6246,11.6294,168000.0
2007-10-17 12:25:00,24.59,24.62,24.58,24.6,205500.0,11.6246,11.6388,11.6199,11.6294,205500.0
2007-10-17 12:30:00,24.6,24.63,24.6,24.62,122800.0,11.6294,11.6436,11.6294,11.6388,122800.0
2007-10-17 12:35:00,24.62,24.63,24.61,24.63,115800.0,11.6388,11.6436,11.6341,11.6436,115800.0
2007-10-17 12:40:00,24.62,24.63,24.61,24.62,165000.0,11.6388,11.6436,11.6341,11.6388,165000.0
2007-10-17 12:45:00,24.62,24.65,24.61,24.65,214400.0,11.6388,11.653,11.6341,11.653,214400.0
2007-10-17 12:50:00,24.64,24.67,24.64,24.65,150800.0,11.6483,11.6625,11.6483,11.653,150800.0
2007-10-17 12:55:00,24.65,24.65,24.62,24.62,188800.0,11.653,11.653,11.6388,11.6388,188800.0
2007-10-17 13:00:00,24.62,24.64,24.61,24.63,162400.0,11.6388,11.6483,11.6341,11.6436,162400.0
2007-10-17 13:05:00,24.62,24.63,24.58,24.6,334300.0,11.6388,11.6436,11.6199,11.6294,334300.0
2007-10-17 13:10:00,24.6,24.62,24.58,24.61,310500.0,11.6294,11.6388,11.6199,11.6341,310500.0
2007-10-17 13:15:00,24.61,24.62,24.59,24.61,188600.0,11.6341,11.6388,11.6246,11.6341,188600.0
2007-10-17 13:20:00,24.62,24.62,24.61,24.61,148700.0,11.6388,11.6388,11.6341,11.6341,148700.0
2007-10-17 13:25:00,24.61,24.62,24.58,24.59,390500.0,11.6341,11.6388,11.6199,11.6246,390500.0
2007-10-17 13:30:00,24.59,24.6,24.57,24.57,274100.0,11.6246,11.6294,11.6152,11.6152,274100.0
2007-10-17 13:35:00,24.57,24.58,24.48,24.51,776800.0,11.6152,11.6199,11.5726,11.5868,776800.0
2007-10-17 13:40:00,24.51,24.52,24.45,24.45,333800.0,11.5868,11.5916,11.5585,11.5585,333800.0
2007-10-17 13:45:00,24.45,24.5,24.44,24.47,248700.0,11.5585,11.5821,11.5537,11.5679,248700.0
2007-10-17 13:50:00,24.47,24.48,24.43,24.45,355500.0,11.5679,11.5726,11.549,11.5585,355500.0
2007-10-17 13:55:00,24.45,24.5,24.45,24.5,354100.0,11.5585,11.5821,11.5585,11.5821,354100.0
2007-10-17 14:00:00,24.49,24.51,24.44,24.46,490000.0,11.5774,11.5868,11.5537,11.5632,490000.0
2007-10-17 14:05:00,24.45,24.5,24.44,24.5,203100.0,11.5585,11.5821,11.5537,11.5821,203100.0
2007-10-17 14:10:00,24.5,24.55,24.49,24.54,483800.0,11.5821,11.6057,11.5774,11.601,483800.0
2007-10-17 14:15:00,24.54,24.55,24.49,24.52,263100.0,11.601,11.6057,11.5774,11.5916,263100.0
2007-10-17 14:20:00,24.51,24.55,24.5,24.53,201000.0,11.5868,11.6057,11.5821,11.5963,201000.0
2007-10-17 14:25:00,24.53,24.54,24.5,24.51,283300.0,11.5963,11.601,11.5821,11.5868,283300.0
2007-10-17 14:30:00,24.51,24.52,24.49,24.5,160300.0,11.5868,11.5916,11.5774,11.5821,160300.0
2007-10-17 14:35:00,24.49,24.53,24.48,24.53,424800.0,11.5774,11.5963,11.5726,11.5963,424800.0
2007-10-17 14:40:00,24.52,24.57,24.52,24.55,310100.0,11.5916,11.6152,11.5916,11.6057,310100.0
2007-10-17 14:45:00,24.56,24.58,24.55,24.56,257200.0,11.6105,11.6199,11.6057,11.6105,257200.0
2007-10-17 14:50:00,24.57,24.57,24.5,24.5,248800.0,11.6152,11.6152,11.5821,11.5821,248800.0
2007-10-17 14:55:00,24.51,24.58,24.5,24.58,469400.0,11.5868,11.6199,11.5821,11.6199,469400.0
2007-10-17 15:00:00,24.57,24.63,24.56,24.63,354300.0,11.6152,11.6436,11.6105,11.6436,354300.0
2007-10-17 15:05:00,24.62,24.66,24.61,24.64,618200.0,11.6388,11.6577,11.6341,11.6483,618200.0
2007-10-17 15:10:00,24.64,24.66,24.62,24.63,311100.0,11.6483,11.6577,11.6388,11.6436,311100.0
2007-10-17 15:15:00,24.63,24.66,24.62,24.65,455600.0,11.6436,11.6577,11.6388,11.653,455600.0
2007-10-17 15:20:00,24.64,24.66,24.64,24.65,294400.0,11.6483,11.6577,11.6483,11.653,294400.0
2007-10-17 15:25:00,24.66,24.66,24.63,24.64,330100.0,11.6577,11.6577,11.6436,11.6483,330100.0
2007-10-17 15:30:00,24.63,24.65,24.56,24.57,710200.0,11.6436,11.653,11.6105,11.6152,710200.0
2007-10-17 15:35:00,24.56,24.59,24.52,24.53,609300.0,11.6105,11.6246,11.5916,11.5963,609300.0
2007-10-17 15:40:00,24.52,24.56,24.52,24.55,596000.0,11.5916,11.6105,11.5916,11.6057,596000.0
2007-10-17 15:45:00,24.55,24.56,24.49,24.51,867500.0,11.6057,11.6105,11.5774,11.5868,867500.0
2007-10-17 15:50:00,24.5,24.55,24.5,24.54,1096800.0,11.5821,11.6057,11.5821,11.601,1096800.0
2007-10-17 15:55:00,24.54,24.55,24.48,24.55,2384700.0,11.601,11.6057,11.5726,11.6057,2384700.0
2007-10-18 09:30:00,24.55,24.81,24.55,24.81,1075700.0,11.6057,11.7286,11.6057,11.7286,1075700.0
2007-10-18 09:35:00,24.81,24.81,24.7,24.77,825900.0,11.7286,11.7286,11.6766,11.7097,825900.0
2007-10-18 09:40:00,24.77,24.79,24.73,24.77,1254400.0,11.7097,11.7192,11.6908,11.7097,1254400.0
2007-10-18 09:45:00,24.78,24.79,24.75,24.77,652900.0,11.7145,11.7192,11.7003,11.7097,652900.0
2007-10-18 09:50:00,24.77,24.77,24.74,24.76,561000.0,11.7097,11.7097,11.6956,11.705,561000.0
2007-10-18 09:55:00,24.75,24.77,24.74,24.75,494800.0,11.7003,11.7097,11.6956,11.7003,494800.0
2007-10-18 10:00:00,24.76,24.81,24.75,24.79,1285400.0,11.705,11.7286,11.7003,11.7192,1285400.0
2007-10-18 10:05:00,24.78,24.86,24.76,24.8,1415300.0,11.7145,11.7523,11.705,11.7239,1415300.0
2007-10-18 10:10:00,24.79,24.82,24.78,24.79,305400.0,11.7192,11.7334,11.7145,11.7192,305400.0
2007-10-18 10:15:00,24.79,24.81,24.78,24.81,554800.0,11.7192,11.7286,11.7145,11.7286,554800.0
2007-10-18 10:20:00,24.81,24.81,24.79,24.8,725400.0,11.7286,11.7286,11.7192,11.7239,725400.0
2007-10-18 10:25:00,24.8,24.83,24.78,24.81,898900.0,11.7239,11.7381,11.7145,11.7286,898900.0
2007-10-18 10:30:00,24.81,24.81,24.7,24.71,715500.0,11.7286,11.7286,11.6766,11.6814,715500.0
2007-10-18 10:35:00,24.7,24.73,24.7,24.73,328700.0,11.6766,11.6908,11.6766,11.6908,328700.0
2007-10-18 10:40:00,24.73,24.75,24.72,24.74,252400.0,11.6908,11.7003,11.6861,11.6956,252400.0
2007-10-18 10:45:00,24.75,24.77,24.74,24.75,235800.0,11.7003,11.7097,11.6956,11.7003,235800.0
2007-10-18 10:50:00,24.75,24.77,24.75,24.76,179200.0,11.7003,11.7097,11.7003,11.705,179200.0
2007-10-18 10:55:00,24.77,24.79,24.76,24.78,164100.0,11.7097,11.7192,11.705,11.7145,164100.0
2007-10-18 11:00:00,24.78,24.79,24.77,24.79,320100.0,11.7145,11.7192,11.7097,11.7192,320100.0
2007-10-18 11:05:00,24.78,24.8,24.78,24.79,245500.0,11.7145,11.7239,11.7145,11.7192,245500.0
2007-10-18 11:10:00,24.79,24.79,24.74,24.76,487800.0,11.7192,11.7192,11.6956,11.705,487800.0
2007-10-18 11:15:00,24.75,24.76,24.72,24.73,492600.0,11.7003,11.705,11.6861,11.6908,492600.0
2007-10-18 11:20:00,24.73,24.75,24.73,24.73,165900.0,11.6908,11.7003,11.6908,11.6908,165900.0
2007-10-18 11:25:00,24.73,24.73,24.67,24.68,456100.0,11.6908,11.6908,11.6625,11.6672,456100.0
2007-10-18 11:30:00,24.68,24.71,24.61,24.62,1057400.0,11.6672,11.6814,11.6341,11.6388,1057400.0
2007-10-18 11:35:00,24.62,24.63,24.59,24.62,609200.0,11.6388,11.6436,11.6246,11.6388,609200.0
2007-10-18 11:40:00,24.62,24.65,24.6,24.62,405700.0,11.6388,11.653,11.6294,11.6388,405700.0
2007-10-18 11:45:00,24.62,24.65,24.62,24.65,181100.0,11.6388,11.653,11.6388,11.653,181100.0
2007-10-18 11:50:00,24.64,24.66,24.64,24.64,288700.0,11.6483,11.6577,11.6483,11.6483,288700.0
2007-10-18 11:55:00,24.64,24.67,24.64,24.67,169600.0,11.6483,11.6625,11.6483,11.6625,169600.0
2007-10-18 12:00:00,24.67,24.67,24.63,24.63,358400.0,11.6625,11.6625,11.6436,11.6436,358400.0
2007-10-18 12:05:00,24.63,24.65,24.6,24.6,236200.0,11.6436,11.653,11.6294,11.6294,236200.0
2007-10-18 12:10:00,24.61,24.65,24.6,24.63,230700.0,11.6341,11.653,11.6294,11.6436,230700.0
2007-10-18 12:15:00,24.63,24.65,24.6,24.6,277000.0,11.6436,11.653,11.6294,11.6294,277000.0
2007-10-18 12:20:00,24.6,24.67,24.58,24.64,330900.0,11.6294,11.6625,11.6199,11.6483,330900.0
2007-10-18 12:25:00,24.63,24.66,24.62,24.65,187500.0,11.6436,11.6577,11.6388,11.653,187500.0
2007-10-18 12:30:00,24.64,24.65,24.63,24.64,105100.0,11.6483,11.653,11.6436,11.6483,105100.0
2007-10-18 12:35:00,24.64,24.65,24.63,24.65,206500.0,11.6483,11.653,11.6436,11.653,206500.0
2007-10-18 12:40:00,24.64,24.65,24.63,24.63,136300.0,11.6483,11.653,11.6436,11.6436,136300.0
2007-10-18 12:45:00,24.63,24.67,24.63,24.66,140400.0,11.6436,11.6625,11.6436,11.6577,140400.0
2007-10-18 12:50:00,24.67,24.69,24.65,24.65,363400.0,11.6625,11.6719,11.653,11.653,363400.0
2007-10-18 12:55:00,24.65,24.67,24.65,24.66,172000.0,11.653,11.6625,11.653,11.6577,172000.0
2007-10-18 13:00:00,24.66,24.69,24.66,24.68,277900.0,11.6577,11.6719,11.6577,11.6672,277900.0
2007-10-18 13:05:00,24.68,24.69,24.67,24.68,94800.0,11.6672,11.6719,11.6625,11.6672,94800.0
2007-10-18 13:10:00,24.67,24.67,24.64,24.66,381200.0,11.6625,11.6625,11.6483,11.6577,381200.0
2007-10-18 13:15:00,24.65,24.68,24.64,24.65,533800.0,11.653,11.6672,11.6483,11.653,533800.0
2007-10-18 13:20:00,24.66,24.67,24.65,24.66,105500.0,11.6577,11.6625,11.653,11.6577,105500.0
2007-10-18 13:25:00,24.67,24.7,24.66,24.69,127200.0,11.6625,11.6766,11.6577,11.6719,127200.0
2007-10-18 13:30:00,24.69,24.79,24.68,24.78,341300.0,11.6719,11.7192,11.6672,11.7145,341300.0
2007-10-18 13:35:00,24.78,24.79,24.75,24.76,297100.0,11.7145,11.7192,11.7003,11.705,297100.0
2007-10-18 13:40:00,24.76,24.79,24.75,24.78,369000.0,11.705,11.7192,11.7003,11.7145,369000.0
2007-10-18 13:45:00,24.78,24.8,24.77,24.8,443100.0,11.7145,11.7239,11.7097,11.7239,443100.0
2007-10-18 13:50:00,24.8,24.82,24.79,24.8,659100.0,11.7239,11.7334,11.7192,11.7239,659100.0
2007-10-18 13:55:00,24.79,24.82,24.78,24.81,733900.0,11.7192,11.7334,11.7145,11.7286,733900.0
2007-10-18 14:00:00,24.82,24.86,24.79,24.85,577100.0,11.7334,11.7523,11.7192,11.7476,577100.0
2007-10-18 14:05:00,24.86,24.87,24.75,24.87,1757700.0,11.7523,11.757,11.7003,11.757,1757700.0
2007-10-18 14:10:00,24.86,24.87,24.85,24.86,280000.0,11.7523,11.757,11.7476,11.7523,280000.0
2007-10-18 14:15:00,24.86,24.86,24.84,24.86,381700.0,11.7523,11.7523,11.7428,11.7523,381700.0
2007-10-18 14:20:00,24.86,24.89,24.86,24.88,556600.0,11.7523,11.7665,11.7523,11.7617,556600.0
2007-10-18 14:25:00,24.88,24.91,24.84,24.85,895700.0,11.7617,11.7759,11.7428,11.7476,895700.0
2007-10-18 14:30:00,24.85,24.87,24.84,24.87,659500.0,11.7476,11.757,11.7428,11.757,659500.0
2007-10-18 14:35:00,24.87,24.89,24.83,24.84,767900.0,11.757,11.7665,11.7381,11.7428,767900.0
2007-10-18 14:40:00,24.83,24.84,24.81,24.81,523300.0,11.7381,11.7428,11.7286,11.7286,523300.0
2007-10-18 14:45:00,24.82,24.82,24.75,24.75,743900.0,11.7334,11.7334,11.7003,11.7003,743900.0
2007-10-18 14:50:00,24.75,24.81,24.75,24.77,444000.0,11.7003,11.7286,11.7003,11.7097,444000.0
2007-10-18 14:55:00,24.77,24.79,24.75,24.75,651900.0,11.7097,11.7192,11.7003,11.7003,651900.0
2007-10-18 15:00:00,24.76,24.77,24.75,24.76,284000.0,11.705,11.7097,11.7003,11.705,284000.0
2007-10-18 15:05:00,24.76,24.76,24.7,24.7,315300.0,11.705,11.705,11.6766,11.6766,315300.0
2007-10-18 15:10:00,24.7,24.73,24.69,24.7,598700.0,11.6766,11.6908,11.6719,11.6766,598700.0
2007-10-18 15:15:00,24.7,24.73,24.7,24.73,356300.0,11.6766,11.6908,11.6766,11.6908,356300.0
2007-10-18 15:20:00,24.73,24.73,24.65,24.66,647500.0,11.6908,11.6908,11.653,11.6577,647500.0
2007-10-18 15:25:00,24.65,24.68,24.65,24.66,589000.0,11.653,11.6672,11.653,11.6577,589000.0
2007-10-18 15:30:00,24.67,24.67,24.65,24.65,383900.0,11.6625,11.6625,11.653,11.653,383900.0
2007-10-18 15:35:00,24.66,24.7,24.65,24.67,858900.0,11.6577,11.6766,11.653,11.6625,858900.0
2007-10-18 15:40:00,24.67,24.69,24.64,24.64,989600.0,11.6625,11.6719,11.6483,11.6483,989600.0
2007-10-18 15:45:00,24.65,24.66,24.61,24.64,1116400.0,11.653,11.6577,11.6341,11.6483,1116400.0
2007-10-18 15:50:00,24.64,24.65,24.61,24.63,925600.0,11.6483,11.653,11.6341,11.6436,925600.0
2007-10-18 15:55:00,24.63,24.63,24.53,24.54,2141600.0,11.6436,11.6436,11.5963,11.601,2141600.0
2007-10-19 09:30:00,24.53,24.53,24.42,24.47,5547100.0,11.5963,11.5963,11.5443,11.5679,5547100.0
2007-10-19 09:35:00,24.47,24.5,24.47,24.49,398200.0,11.5679,11.5821,11.5679,11.5774,398200.0
2007-10-19 09:40:00,24.5,24.51,24.45,24.51,500100.0,11.5821,11.5868,11.5585,11.5868,500100.0
2007-10-19 09:45:00,24.5,24.55,24.49,24.52,456500.0,11.5821,11.6057,11.5774,11.5916,456500.0
2007-10-19 09:50:00,24.52,24.53,24.47,24.5,655000.0,11.5916,11.5963,11.5679,11.5821,655000.0
2007-10-19 09:55:00,24.5,24.5,24.46,24.47,479600.0,11.5821,11.5821,11.5632,11.5679,479600.0
2007-10-19 10:00:00,24.47,24.47,24.4,24.4,514500.0,11.5679,11.5679,11.5348,11.5348,514500.0
2007-10-19 10:05:00,24.4,24.42,24.4,24.41,563900.0,11.5348,11.5443,11.5348,11.5396,563900.0
2007-10-19 10:10:00,24.41,24.42,24.32,24.36,603900.0,11.5396,11.5443,11.497,11.5159,603900.0
2007-10-19 10:15:00,24.36,24.38,24.29,24.3,742800.0,11.5159,11.5254,11.4828,11.4876,742800.0
2007-10-19 10:20:00,24.29,24.37,24.29,24.36,410400.0,11.4828,11.5206,11.4828,11.5159,410400.0
2007-10-19 10:25:00,24.36,24.41,24.35,24.35,444300.0,11.5159,11.5396,11.5112,11.5112,444300.0
2007-10-19 10:30:00,24.36,24.36,24.29,24.32,961400.0,11.5159,11.5159,11.4828,11.497,961400.0
2007-10-19 10:35:00,24.33,24.35,24.29,24.33,435600.0,11.5017,11.5112,11.4828,11.5017,435600.0
2007-10-19 10:40:00,24.33,24.36,24.32,24.34,248100.0,11.5017,11.5159,11.497,11.5065,248100.0
2007-10-19 10:45:00,24.34,24.35,24.32,24.35,277000.0,11.5065,11.5112,11.497,11.5112,277000.0
2007-10-19 10:50:00,24.34,24.38,24.34,24.36,292600.0,11.5065,11.5254,11.5065,11.5159,292600.0
2007-10-19 10:55:00,24.37,24.37,24.31,24.32,274400.0,11.5206,11.5206,11.4923,11.497,274400.0
2007-10-19 11:00:00,24.32,24.38,24.32,24.36,337700.0,11.497,11.5254,11.497,11.5159,337700.0
2007-10-19 11:05:00,24.37,24.39,24.35,24.37,466500.0,11.5206,11.5301,11.5112,11.5206,466500.0
2007-10-19 11:10:00,24.36,24.42,24.36,24.42,153000.0,11.5159,11.5443,11.5159,11.5443,153000.0
2007-10-19 11:15:00,24.42,24.42,24.37,24.38,377400.0,11.5443,11.5443,11.5206,11.5254,377400.0
2007-10-19 11:20:00,24.38,24.39,24.37,24.39,267600.0,11.5254,11.5301,11.5206,11.5301,267600.0
2007-10-19 11:25:00,24.39,24.41,24.38,24.39,284000.0,11.5301,11.5396,11.5254,11.5301,284000.0
2007-10-19 11:30:00,24.4,24.4,24.36,24.37,347200.0,11.5348,11.5348,11.5159,11.5206,347200.0
2007-10-19 11:35:00,24.36,24.38,23.36,24.38,332700.0,11.5159,11.5254,11.0432,11.5254,332700.0
2007-10-19 11:40:00,24.38,24.38,24.36,24.38,249900.0,11.5254,11.5254,11.5159,11.5254,249900.0
2007-10-19 11:45:00,24.38,24.41,24.35,24.4,241600.0,11.5254,11.5396,11.5112,11.5348,241600.0
2007-10-19 11:50:00,24.39,24.45,24.39,24.45,208800.0,11.5301,11.5585,11.5301,11.5585,208800.0
2007-10-19 11:55:00,24.45,24.49,24.44,24.44,424500.0,11.5585,11.5774,11.5537,11.5537,424500.0
2007-10-19 12:00:00,24.44,24.45,24.4,24.41,189200.0,11.5537,11.5585,11.5348,11.5396,189200.0
2007-10-19 12:05:00,24.41,24.46,24.4,24.45,278600.0,11.5396,11.5632,11.5348,11.5585,278600.0
2007-10-19 12:10:00,24.45,24.46,24.44,24.45,186900.0,11.5585,11.5632,11.5537,11.5585,186900.0
2007-10-19 12:15:00,24.44,24.46,24.44,24.46,98300.0,11.5537,11.5632,11.5537,11.5632,98300.0
2007-10-19 12:20:00,24.45,24.47,24.45,24.46,142800.0,11.5585,11.5679,11.5585,11.5632,142800.0
2007-10-19 12:25:00,24.47,24.47,24.44,24.45,402200.0,11.5679,11.5679,11.5537,11.5585,402200.0
2007-10-19 12:30:00,24.45,24.48,24.44,24.45,235000.0,11.5585,11.5726,11.5537,11.5585,235000.0
2007-10-19 12:35:00,24.45,24.45,24.44,24.45,165600.0,11.5585,11.5585,11.5537,11.5585,165600.0
2007-10-19 12:40:00,24.44,24.48,24.44,24.46,195300.0,11.5537,11.5726,11.5537,11.5632,195300.0
2007-10-19 12:45:00,24.46,24.47,24.45,24.47,186900.0,11.5632,11.5679,11.5585,11.5679,186900.0
2007-10-19 12:50:00,24.46,24.47,24.45,24.45,123600.0,11.5632,11.5679,11.5585,11.5585,123600.0
2007-10-19 12:55:00,24.45,24.46,24.45,24.46,107600.0,11.5585,11.5632,11.5585,11.5632,107600.0
2007-10-19 13:00:00,24.45,24.47,24.43,24.44,344600.0,11.5585,11.5679,11.549,11.5537,344600.0
2007-10-19 13:05:00,24.44,24.47,24.44,24.47,166700.0,11.5537,11.5679,11.5537,11.5679,166700.0
2007-10-19 13:10:00,24.47,24.48,24.45,24.45,166200.0,11.5679,11.5726,11.5585,11.5585,166200.0
2007-10-19 13:15:00,24.45,24.46,24.4,24.4,429500.0,11.5585,11.5632,11.5348,11.5348,429500.0
2007-10-19 13:20:00,24.4,24.41,24.38,24.38,480000.0,11.5348,11.5396,11.5254,11.5254,480000.0
2007-10-19 13:25:00,24.38,24.41,24.38,24.38,381200.0,11.5254,11.5396,11.5254,11.5254,381200.0
2007-10-19 13:30:00,24.39,24.4,24.38,24.39,297200.0,11.5301,11.5348,11.5254,11.5301,297200.0
2007-10-19 13:35:00,24.39,24.41,24.38,24.38,318200.0,11.5301,11.5396,11.5254,11.5254,318200.0
2007-10-19 13:40:00,24.39,24.4,24.38,24.4,212400.0,11.5301,11.5348,11.5254,11.5348,212400.0
2007-10-19 13:45:00,24.4,24.42,24.39,24.42,251400.0,11.5348,11.5443,11.5301,11.5443,251400.0
2007-10-19 13:50:00,24.42,24.43,24.41,24.43,161300.0,11.5443,11.549,11.5396,11.549,161300.0
2007-10-19 13:55:00,24.43,24.44,24.41,24.41,154600.0,11.549,11.5537,11.5396,11.5396,154600.0
2007-10-19 14:00:00,24.41,24.41,24.39,24.4,274100.0,11.5396,11.5396,11.5301,11.5348,274100.0
2007-10-19 14:05:00,24.39,24.41,24.39,24.39,263000.0,11.5301,11.5396,11.5301,11.5301,263000.0
2007-10-19 14:10:00,24.39,24.4,24.38,24.39,164800.0,11.5301,11.5348,11.5254,11.5301,164800.0
2007-10-19 14:15:00,24.38,24.39,24.35,24.37,310900.0,11.5254,11.5301,11.5112,11.5206,310900.0
2007-10-19 14:20:00,24.37,24.37,24.33,24.35,416900.0,11.5206,11.5206,11.5017,11.5112,416900.0
2007-10-19 14:25:00,24.34,24.36,24.31,24.32,683900.0,11.5065,11.5159,11.4923,11.497,683900.0
2007-10-19 14:30:00,24.31,24.33,24.3,24.3,346900.0,11.4923,11.5017,11.4876,11.4876,346900.0
2007-10-19 14:35:00,24.31,24.31,24.29,24.3,523300.0,11.4923,11.4923,11.4828,11.4876,523300.0
2007-10-19 14:40:00,24.3,24.3,24.26,24.28,690700.0,11.4876,11.4876,11.4686,11.4781,690700.0
2007-10-19 14:45:00,24.28,24.29,24.24,24.26,624900.0,11.4781,11.4828,11.4592,11.4686,624900.0
2007-10-19 14:50:00,24.26,24.27,24.23,24.26,580700.0,11.4686,11.4734,11.4545,11.4686,580700.0
2007-10-19 14:55:00,24.25,24.26,24.2,24.24,682600.0,11.4639,11.4686,11.4403,11.4592,682600.0
2007-10-19 15:00:00,24.24,24.29,24.23,24.27,337200.0,11.4592,11.4828,11.4545,11.4734,337200.0
2007-10-19 15:05:00,24.26,24.3,24.26,24.29,491800.0,11.4686,11.4876,11.4686,11.4828,491800.0
2007-10-19 15:10:00,24.29,24.29,24.26,24.27,345500.0,11.4828,11.4828,11.4686,11.4734,345500.0
2007-10-19 15:15:00,24.27,24.28,24.2,24.21,607800.0,11.4734,11.4781,11.4403,11.445,607800.0
2007-10-19 15:20:00,24.22,24.24,24.19,24.24,598200.0,11.4497,11.4592,11.4356,11.4592,598200.0
2007-10-19 15:25:00,24.24,24.25,24.22,24.22,516600.0,11.4592,11.4639,11.4497,11.4497,516600.0
2007-10-19 15:30:00,24.22,24.22,24.1,24.13,1242200.0,11.4497,11.4497,11.393,11.4072,1242200.0
2007-10-19 15:35:00,24.12,24.15,24.09,24.13,1307700.0,11.4025,11.4166,11.3883,11.4072,1307700.0
2007-10-19 15:40:00,24.13,24.13,24.05,24.09,1342400.0,11.4072,11.4072,11.3694,11.3883,1342400.0
2007-10-19 15:45:00,24.09,24.1,24.02,24.08,1592200.0,11.3883,11.393,11.3552,11.3835,1592200.0
2007-10-19 15:50:00,24.08,24.12,24.06,24.1,2096700.0,11.3835,11.4025,11.3741,11.393,2096700.0
2007-10-19 15:55:00,24.1,24.1,24.04,24.05,1828600.0,11.393,11.393,11.3646,11.3694,1828600.0
2007-10-22 09:30:00,24.0,24.0,23.92,24.0,1287000.0,11.3457,11.3457,11.3079,11.3457,1287000.0
2007-10-22 09:35:00,24.0,24.0,23.88,23.89,1236000.0,11.3457,11.3457,11.289,11.2937,1236000.0
2007-10-22 09:40:00,23.88,23.91,23.87,23.88,758900.0,11.289,11.3032,11.2843,11.289,758900.0
2007-10-22 09:45:00,23.87,23.91,23.87,23.9,966000.0,11.2843,11.3032,11.2843,11.2985,966000.0
2007-10-22 09:50:00,23.9,23.94,23.88,23.92,482700.0,11.2985,11.3174,11.289,11.3079,482700.0
2007-10-22 09:55:00,23.91,23.94,23.89,23.89,552800.0,11.3032,11.3174,11.2937,11.2937,552800.0
2007-10-22 10:00:00,23.89,23.9,23.88,23.88,544900.0,11.2937,11.2985,11.289,11.289,544900.0
2007-10-22 10:05:00,23.89,23.92,23.88,23.91,351700.0,11.2937,11.3079,11.289,11.3032,351700.0
2007-10-22 10:10:00,23.9,23.98,23.9,23.98,470100.0,11.2985,11.3363,11.2985,11.3363,470100.0
2007-10-22 10:15:00,23.98,23.98,23.9,23.9,497200.0,11.3363,11.3363,11.2985,11.2985,497200.0
2007-10-22 10:20:00,23.91,23.92,23.88,23.91,476500.0,11.3032,11.3079,11.289,11.3032,476500.0
2007-10-22 10:25:00,23.91,23.94,23.9,23.94,324200.0,11.3032,11.3174,11.2985,11.3174,324200.0
2007-10-22 10:30:00,23.94,23.97,23.92,23.92,281800.0,11.3174,11.3315,11.3079,11.3079,281800.0
2007-10-22 10:35:00,23.92,23.93,23.9,23.91,352800.0,11.3079,11.3126,11.2985,11.3032,352800.0
2007-10-22 10:40:00,23.92,23.96,23.9,23.94,340800.0,11.3079,11.3268,11.2985,11.3174,340800.0
2007-10-22 10:45:00,23.93,23.94,23.92,23.92,287100.0,11.3126,11.3174,11.3079,11.3079,287100.0
2007-10-22 10:50:00,23.92,23.93,23.9,23.91,340300.0,11.3079,11.3126,11.2985,11.3032,340300.0
2007-10-22 10:55:00,23.91,23.93,23.89,23.9,556600.0,11.3032,11.3126,11.2937,11.2985,556600.0
2007-10-22 11:00:00,23.9,23.91,23.88,23.91,288200.0,11.2985,11.3032,11.289,11.3032,288200.0
2007-10-22 11:05:00,23.91,23.95,23.9,23.94,365600.0,11.3032,11.3221,11.2985,11.3174,365600.0
2007-10-22 11:10:00,23.94,23.97,23.92,23.92,382100.0,11.3174,11.3315,11.3079,11.3079,382100.0
2007-10-22 11:15:00,23.93,23.93,23.9,23.92,214400.0,11.3126,11.3126,11.2985,11.3079,214400.0
2007-10-22 11:20:00,23.92,23.94,23.91,23.93,200100.0,11.3079,11.3174,11.3032,11.3126,200100.0
2007-10-22 11:25:00,23.93,23.94,23.92,23.94,291800.0,11.3126,11.3174,11.3079,11.3174,291800.0
2007-10-22 11:30:00,23.94,23.97,23.9,23.94,725600.0,11.3174,11.3315,11.2985,11.3174,725600.0
2007-10-22 11:35:00,23.95,23.96,23.92,23.93,141500.0,11.3221,11.3268,11.3079,11.3126,141500.0
2007-10-22 11:40:00,23.94,23.95,23.93,23.93,158800.0,11.3174,11.3221,11.3126,11.3126,158800.0
2007-10-22 11:45:00,23.93,23.95,23.92,23.94,115600.0,11.3126,11.3221,11.3079,11.3174,115600.0
2007-10-22 11:50:00,23.94,23.96,23.93,23.95,413500.0,11.3174,11.3268,11.3126,11.3221,413500.0
2007-10-22 11:55:00,23.95,23.98,23.95,23.97,244800.0,11.3221,11.3363,11.3221,11.3315,244800.0
2007-10-22 12:00:00,23.98,23.99,23.96,23.97,419400.0,11.3363,11.341,11.3268,11.3315,419400.0
2007-10-22 12:05:00,23.96,23.97,23.94,23.94,389500.0,11.3268,11.3315,11.3174,11.3174,389500.0
2007-10-22 12:10:00,23.94,23.95,23.93,23.93,188300.0,11.3174,11.3221,11.3126,11.3126,188300.0
2007-10-22 12:15:00,23.93,23.94,23.92,23.92,110700.0,11.3126,11.3174,11.3079,11.3079,110700.0
2007-10-22 12:20:00,23.92,23.93,23.92,23.93,171000.0,11.3079,11.3126,11.3079,11.3126,171000.0
2007-10-22 12:25:00,23.93,23.97,23.93,23.95,348700.0,11.3126,11.3315,11.3126,11.3221,348700.0
2007-10-22 12:30:00,23.95,23.95,23.94,23.95,88200.0,11.3221,11.3221,11.3174,11.3221,88200.0
2007-10-22 12:35:00,23.95,23.95,23.93,23.93,139600.0,11.3221,11.3221,11.3126,11.3126,139600.0
2007-10-22 12:40:00,23.93,23.95,23.92,23.94,216200.0,11.3126,11.3221,11.3079,11.3174,216200.0
2007-10-22 12:45:00,23.95,23.99,23.94,23.98,186700.0,11.3221,11.341,11.3174,11.3363,186700.0
2007-10-22 12:50:00,23.98,24.02,23.98,24.02,304700.0,11.3363,11.3552,11.3363,11.3552,304700.0
2007-10-22 12:55:00,24.02,24.05,24.01,24.05,374000.0,11.3552,11.3694,11.3505,11.3694,374000.0
2007-10-22 13:00:00,24.05,24.1,24.04,24.09,323300.0,11.3694,11.393,11.3646,11.3883,323300.0
2007-10-22 13:05:00,24.09,24.1,24.05,24.06,305400.0,11.3883,11.393,11.3694,11.3741,305400.0
2007-10-22 13:10:00,24.06,24.08,24.03,24.04,223600.0,11.3741,11.3835,11.3599,11.3646,223600.0
2007-10-22 13:15:00,24.04,24.09,24.03,24.09,236100.0,11.3646,11.3883,11.3599,11.3883,236100.0
2007-10-22 13:20:00,24.09,24.09,24.03,24.03,367800.0,11.3883,11.3883,11.3599,11.3599,367800.0
2007-10-22 13:25:00,24.04,24.1,24.01,24.09,578300.0,11.3646,11.393,11.3505,11.3883,578300.0
2007-10-22 13:30:00,24.1,24.12,23.92,24.08,336000.0,11.393,11.4025,11.3079,11.3835,336000.0
2007-10-22 13:35:00,24.08,24.08,24.04,24.05,230800.0,11.3835,11.3835,11.3646,11.3694,230800.0
2007-10-22 13:40:00,24.06,24.06,24.04,24.05,173800.0,11.3741,11.3741,11.3646,11.3694,173800.0
2007-10-22 13:45:00,24.05,24.07,24.03,24.07,186000.0,11.3694,11.3788,11.3599,11.3788,186000.0
2007-10-22 13:50:00,24.06,24.07,24.04,24.04,314100.0,11.3741,11.3788,11.3646,11.3646,314100.0
2007-10-22 13:55:00,24.04,24.06,24.04,24.04,146200.0,11.3646,11.3741,11.3646,11.3646,146200.0
2007-10-22 14:00:00,24.04,24.05,24.03,24.05,200500.0,11.3646,11.3694,11.3599,11.3694,200500.0
2007-10-22 14:05:00,24.04,24.06,24.04,24.05,172900.0,11.3646,11.3741,11.3646,11.3694,172900.0
2007-10-22 14:10:00,24.05,24.09,24.04,24.07,374400.0,11.3694,11.3883,11.3646,11.3788,374400.0
2007-10-22 14:15:00,24.07,24.11,24.06,24.09,452400.0,11.3788,11.3977,11.3741,11.3883,452400.0
2007-10-22 14:20:00,24.1,24.14,24.09,24.13,240000.0,11.393,11.4119,11.3883,11.4072,240000.0
2007-10-22 14:25:00,24.14,24.15,24.11,24.11,808500.0,11.4119,11.4166,11.3977,11.3977,808500.0
2007-10-22 14:30:00,24.11,24.13,24.06,24.07,537800.0,11.3977,11.4072,11.3741,11.3788,537800.0
2007-10-22 14:35:00,24.06,24.06,24.01,24.04,958900.0,11.3741,11.3741,11.3505,11.3646,958900.0
2007-10-22 14:40:00,24.04,24.09,24.03,24.07,272200.0,11.3646,11.3883,11.3599,11.3788,272200.0
2007-10-22 14:45:00,24.07,24.08,24.05,24.06,336700.0,11.3788,11.3835,11.3694,11.3741,336700.0
2007-10-22 14:50:00,24.06,24.07,24.01,24.01,227200.0,11.3741,11.3788,11.3505,11.3505,227200.0
2007-10-22 14:55:00,24.01,24.03,23.97,23.98,645100.0,11.3505,11.3599,11.3315,11.3363,645100.0
2007-10-22 15:00:00,23.97,24.0,23.95,23.95,735900.0,11.3315,11.3457,11.3221,11.3221,735900.0
2007-10-22 15:05:00,23.95,23.98,23.94,23.95,616100.0,11.3221,11.3363,11.3174,11.3221,616100.0
2007-10-22 15:10:00,23.95,23.96,23.92,23.93,683400.0,11.3221,11.3268,11.3079,11.3126,683400.0
2007-10-22 15:15:00,23.93,23.95,23.91,23.91,742700.0,11.3126,11.3221,11.3032,11.3032,742700.0
2007-10-22 15:20:00,23.91,23.93,23.88,23.91,767800.0,11.3032,11.3126,11.289,11.3032,767800.0
2007-10-22 15:25:00,23.91,23.92,23.88,23.9,788400.0,11.3032,11.3079,11.289,11.2985,788400.0
2007-10-22 15:30:00,23.91,23.94,23.89,23.93,657500.0,11.3032,11.3174,11.2937,11.3126,657500.0
2007-10-22 15:35:00,23.93,23.95,23.92,23.92,847900.0,11.3126,11.3221,11.3079,11.3079,847900.0
2007-10-22 15:40:00,23.92,23.96,23.91,23.94,1120700.0,11.3079,11.3268,11.3032,11.3174,1120700.0
2007-10-22 15:45:00,23.95,24.0,23.94,24.0,933200.0,11.3221,11.3457,11.3174,11.3457,933200.0
2007-10-22 15:50:00,24.0,24.02,23.97,23.99,918400.0,11.3457,11.3552,11.3315,11.341,918400.0
2007-10-22 15:55:00,24.0,24.02,23.98,24.02,1195700.0,11.3457,11.3552,11.3363,11.3552,1195700.0
2007-10-23 09:30:00,24.13,24.19,24.05,24.13,787800.0,11.4072,11.4356,11.3694,11.4072,787800.0
2007-10-23 09:35:00,24.12,24.13,24.06,24.09,316900.0,11.4025,11.4072,11.3741,11.3883,316900.0
2007-10-23 09:40:00,24.09,24.1,24.06,24.09,252800.0,11.3883,11.393,11.3741,11.3883,252800.0
2007-10-23 09:45:00,24.09,24.11,24.07,24.09,258200.0,11.3883,11.3977,11.3788,11.3883,258200.0
2007-10-23 09:50:00,24.1,24.2,24.09,24.19,518900.0,11.393,11.4403,11.3883,11.4356,518900.0
2007-10-23 09:55:00,24.19,24.21,24.16,24.2,756200.0,11.4356,11.445,11.4214,11.4403,756200.0
2007-10-23 10:00:00,24.21,24.21,24.16,24.16,524400.0,11.445,11.445,11.4214,11.4214,524400.0
2007-10-23 10:05:00,24.16,24.19,24.12,24.14,761900.0,11.4214,11.4356,11.4025,11.4119,761900.0
2007-10-23 10:10:00,24.14,24.16,24.12,24.15,388200.0,11.4119,11.4214,11.4025,11.4166,388200.0
2007-10-23 10:15:00,24.16,24.16,24.1,24.1,458200.0,11.4214,11.4214,11.393,11.393,458200.0
2007-10-23 10:20:00,24.11,24.11,24.07,24.08,534300.0,11.3977,11.3977,11.3788,11.3835,534300.0
2007-10-23 10:25:00,24.08,24.1,24.06,24.1,280100.0,11.3835,11.393,11.3741,11.393,280100.0
2007-10-23 10:30:00,24.1,24.1,24.05,24.06,491100.0,11.393,11.393,11.3694,11.3741,491100.0
2007-10-23 10:35:00,24.06,24.07,24.04,24.06,259600.0,11.3741,11.3788,11.3646,11.3741,259600.0
2007-10-23 10:40:00,24.06,24.07,24.0,24.0,540500.0,11.3741,11.3788,11.3457,11.3457,540500.0
2007-10-23 10:45:00,24.01,24.04,24.0,24.04,253600.0,11.3505,11.3646,11.3457,11.3646,253600.0
2007-10-23 10:50:00,24.03,24.04,23.99,24.01,695700.0,11.3599,11.3646,11.341,11.3505,695700.0
2007-10-23 10:55:00,24.0,24.01,23.96,23.98,450000.0,11.3457,11.3505,11.3268,11.3363,450000.0
2007-10-23 11:00:00,23.98,23.98,23.96,23.96,180800.0,11.3363,11.3363,11.3268,11.3268,180800.0
2007-10-23 11:05:00,23.96,23.99,23.92,23.98,511800.0,11.3268,11.341,11.3079,11.3363,511800.0
2007-10-23 11:10:00,23.98,24.0,23.95,23.97,361700.0,11.3363,11.3457,11.3221,11.3315,361700.0
2007-10-23 11:15:00,23.98,24.02,23.97,24.0,331400.0,11.3363,11.3552,11.3315,11.3457,331400.0
2007-10-23 11:20:00,24.0,24.02,23.96,24.0,448400.0,11.3457,11.3552,11.3268,11.3457,448400.0
2007-10-23 11:25:00,24.01,24.03,23.96,24.0,225500.0,11.3505,11.3599,11.3268,11.3457,225500.0
2007-10-23 11:30:00,24.0,24.03,23.98,24.01,183500.0,11.3457,11.3599,11.3363,11.3505,183500.0
2007-10-23 11:35:00,24.01,24.04,24.01,24.01,182700.0,11.3505,11.3646,11.3505,11.3505,182700.0
2007-10-23 11:40:00,24.01,24.04,24.0,24.04,265500.0,11.3505,11.3646,11.3457,11.3646,265500.0
2007-10-23 11:45:00,24.04,24.07,24.03,24.06,383900.0,11.3646,11.3788,11.3599,11.3741,383900.0
2007-10-23 11:50:00,24.05,24.09,24.05,24.06,384200.0,11.3694,11.3883,11.3694,11.3741,384200.0
2007-10-23 11:55:00,24.06,24.09,24.03,24.04,372200.0,11.3741,11.3883,11.3599,11.3646,372200.0
2007-10-23 12:00:00,24.05,24.09,24.03,24.08,272800.0,11.3694,11.3883,11.3599,11.3835,272800.0
2007-10-23 12:05:00,24.08,24.09,24.07,24.08,239100.0,11.3835,11.3883,11.3788,11.3835,239100.0
2007-10-23 12:10:00,24.08,24.09,24.06,24.07,141300.0,11.3835,11.3883,11.3741,11.3788,141300.0
2007-10-23 12:15:00,24.07,24.08,24.05,24.08,227700.0,11.3788,11.3835,11.3694,11.3835,227700.0
2007-10-23 12:20:00,24.08,24.09,24.06,24.07,372600.0,11.3835,11.3883,11.3741,11.3788,372600.0
2007-10-23 12:25:00,24.07,24.08,24.04,24.06,187500.0,11.3788,11.3835,11.3646,11.3741,187500.0
2007-10-23 12:30:00,24.05,24.06,24.02,24.04,192600.0,11.3694,11.3741,11.3552,11.3646,192600.0
2007-10-23 12:35:00,24.05,24.08,24.04,24.08,192600.0,11.3694,11.3835,11.3646,11.3835,192600.0
2007-10-23 12:40:00,24.08,24.1,24.07,24.09,203200.0,11.3835,11.393,11.3788,11.3883,203200.0
2007-10-23 12:45:00,24.09,24.12,24.09,24.09,239300.0,11.3883,11.4025,11.3883,11.3883,239300.0
2007-10-23 12:50:00,24.09,24.1,24.05,24.07,237000.0,11.3883,11.393,11.3694,11.3788,237000.0
2007-10-23 12:55:00,24.07,24.08,24.05,24.07,90200.0,11.3788,11.3835,11.3694,11.3788,90200.0
2007-10-23 13:00:00,24.06,24.07,24.05,24.05,196600.0,11.3741,11.3788,11.3694,11.3694,196600.0
2007-10-23 13:05:00,24.05,24.09,24.05,24.09,211700.0,11.3694,11.3883,11.3694,11.3883,211700.0
2007-10-23 13:10:00,24.09,24.12,24.08,24.12,216300.0,11.3883,11.4025,11.3835,11.4025,216300.0
2007-10-23 13:15:00,24.12,24.15,24.11,24.11,251800.0,11.4025,11.4166,11.3977,11.3977,251800.0
2007-10-23 13:20:00,24.11,24.12,24.08,24.08,300300.0,11.3977,11.4025,11.3835,11.3835,300300.0
2007-10-23 13:25:00,24.08,24.11,24.07,24.08,160300.0,11.3835,11.3977,11.3788,11.3835,160300.0
2007-10-23 13:30:00,24.07,24.1,24.05,24.09,358000.0,11.3788,11.393,11.3694,11.3883,358000.0
2007-10-23 13:35:00,24.1,24.11,24.08,24.09,240200.0,11.393,11.3977,11.3835,11.3883,240200.0
2007-10-23 13:40:00,24.08,24.09,24.06,24.07,181600.0,11.3835,11.3883,11.3741,11.3788,181600.0
2007-10-23 13:45:00,24.08,24.11,24.06,24.07,612800.0,11.3835,11.3977,11.3741,11.3788,612800.0
2007-10-23 13:50:00,24.08,24.1,24.08,24.08,290900.0,11.3835,11.393,11.3835,11.3835,290900.0
2007-10-23 13:55:00,24.09,24.12,24.08,24.12,289400.0,11.3883,11.4025,11.3835,11.4025,289400.0
2007-10-23 14:00:00,24.12,24.14,24.11,24.13,251200.0,11.4025,11.4119,11.3977,11.4072,251200.0
2007-10-23 14:05:00,24.12,24.14,24.12,24.12,157100.0,11.4025,11.4119,11.4025,11.4025,157100.0
2007-10-23 14:10:00,24.13,24.15,24.12,24.12,371800.0,11.4072,11.4166,11.4025,11.4025,371800.0
2007-10-23 14:15:00,24.12,24.13,24.09,24.09,458100.0,11.4025,11.4072,11.3883,11.3883,458100.0
2007-10-23 14:20:00,24.1,24.11,24.07,24.09,542200.0,11.393,11.3977,11.3788,11.3883,542200.0
2007-10-23 14:25:00,24.09,24.09,24.06,24.07,239100.0,11.3883,11.3883,11.3741,11.3788,239100.0
2007-10-23 14:30:00,24.08,24.08,24.05,24.06,241200.0,11.3835,11.3835,11.3694,11.3741,241200.0
2007-10-23 14:35:00,24.06,24.07,24.01,24.01,353500.0,11.3741,11.3788,11.3505,11.3505,353500.0
2007-10-23 14:40:00,24.01,24.04,24.0,24.03,532300.0,11.3505,11.3646,11.3457,11.3599,532300.0
2007-10-23 14:45:00,24.02,24.03,23.97,24.0,426300.0,11.3552,11.3599,11.3315,11.3457,426300.0
2007-10-23 14:50:00,24.0,24.01,24.0,24.0,137900.0,11.3457,11.3505,11.3457,11.3457,137900.0
2007-10-23 14:55:00,24.0,24.03,24.0,24.01,323000.0,11.3457,11.3599,11.3457,11.3505,323000.0
2007-10-23 15:00:00,24.01,24.03,23.99,24.03,344400.0,11.3505,11.3599,11.341,11.3599,344400.0
2007-10-23 15:05:00,24.03,24.04,24.01,24.02,308300.0,11.3599,11.3646,11.3505,11.3552,308300.0
2007-10-23 15:10:00,24.01,24.02,23.99,23.99,252100.0,11.3505,11.3552,11.341,11.341,252100.0
2007-10-23 15:15:00,23.99,24.0,23.97,23.97,317100.0,11.341,11.3457,11.3315,11.3315,317100.0
2007-10-23 15:20:00,23.97,23.99,23.97,23.97,398600.0,11.3315,11.341,11.3315,11.3315,398600.0
2007-10-23 15:25:00,23.97,24.01,23.95,24.0,517900.0,11.3315,11.3505,11.3221,11.3457,517900.0
2007-10-23 15:30:00,24.0,24.03,24.0,24.02,563100.0,11.3457,11.3599,11.3457,11.3552,563100.0
2007-10-23 15:35:00,24.03,24.03,24.02,24.03,353200.0,11.3599,11.3599,11.3552,11.3599,353200.0
2007-10-23 15:40:00,24.03,24.06,24.02,24.04,666100.0,11.3599,11.3741,11.3552,11.3646,666100.0
2007-10-23 15:45:00,24.04,24.05,23.99,23.99,616000.0,11.3646,11.3694,11.341,11.341,616000.0
2007-10-23 15:50:00,24.0,24.04,23.99,24.01,1184000.0,11.3457,11.3646,11.341,11.3505,1184000.0
2007-10-23 15:55:00,24.01,24.06,24.01,24.06,814900.0,11.3505,11.3741,11.3505,11.3741,814900.0
2007-10-24 09:30:00,24.03,24.03,23.91,23.99,672800.0,11.3599,11.3599,11.3032,11.341,672800.0
2007-10-24 09:35:00,23.98,24.05,23.98,23.99,295700.0,11.3363,11.3694,11.3363,11.341,295700.0
2007-10-24 09:40:00,23.98,24.01,23.97,23.97,236800.0,11.3363,11.3505,11.3315,11.3315,236800.0
2007-10-24 09:45:00,23.99,24.03,23.97,23.99,409500.0,11.341,11.3599,11.3315,11.341,409500.0
2007-10-24 09:50:00,23.99,24.03,23.99,24.02,304300.0,11.341,11.3599,11.341,11.3552,304300.0
2007-10-24 09:55:00,24.03,24.05,24.01,24.03,347000.0,11.3599,11.3694,11.3505,11.3599,347000.0
2007-10-24 10:00:00,24.03,24.03,23.97,24.0,579600.0,11.3599,11.3599,11.3315,11.3457,579600.0
2007-10-24 10:05:00,24.0,24.01,23.96,23.97,291300.0,11.3457,11.3505,11.3268,11.3315,291300.0
2007-10-24 10:10:00,23.98,23.98,23.95,23.97,201500.0,11.3363,11.3363,11.3221,11.3315,201500.0
2007-10-24 10:15:00,23.96,24.0,23.95,23.99,275600.0,11.3268,11.3457,11.3221,11.341,275600.0
2007-10-24 10:20:00,23.99,24.05,23.99,24.04,342600.0,11.341,11.3694,11.341,11.3646,342600.0
2007-10-24 10:25:00,24.04,24.05,23.98,23.99,642000.0,11.3646,11.3694,11.3363,11.341,642000.0
2007-10-24 10:30:00,23.99,23.99,23.92,23.92,825500.0,11.341,11.341,11.3079,11.3079,825500.0
2007-10-24 10:35:00,23.93,23.93,23.9,23.91,283600.0,11.3126,11.3126,11.2985,11.3032,283600.0
2007-10-24 10:40:00,23.9,23.91,23.85,23.88,689500.0,11.2985,11.3032,11.2748,11.289,689500.0
2007-10-24 10:45:00,23.88,23.89,23.84,23.85,492500.0,11.289,11.2937,11.2701,11.2748,492500.0
2007-10-24 10:50:00,23.84,23.89,23.84,23.86,371800.0,11.2701,11.2937,11.2701,11.2795,371800.0
2007-10-24 10:55:00,23.85,23.88,23.82,23.86,487000.0,11.2748,11.289,11.2606,11.2795,487000.0
2007-10-24 11:00:00,23.86,23.89,23.86,23.88,210300.0,11.2795,11.2937,11.2795,11.289,210300.0
2007-10-24 11:05:00,23.88,23.88,23.81,23.81,354000.0,11.289,11.289,11.2559,11.2559,354000.0
2007-10-24 11:10:00,23.81,23.84,23.8,23.83,426800.0,11.2559,11.2701,11.2512,11.2654,426800.0
2007-10-24 11:15:00,23.84,23.84,23.8,23.81,354400.0,11.2701,11.2701,11.2512,11.2559,354400.0
2007-10-24 11:20:00,23.81,23.81,23.76,23.8,635200.0,11.2559,11.2559,11.2323,11.2512,635200.0
2007-10-24 11:25:00,23.8,23.82,23.79,23.79,269300.0,11.2512,11.2606,11.2465,11.2465,269300.0
2007-10-24 11:30:00,23.79,23.8,23.78,23.8,309200.0,11.2465,11.2512,11.2417,11.2512,309200.0
2007-10-24 11:35:00,23.79,23.85,23.78,23.84,591300.0,11.2465,11.2748,11.2417,11.2701,591300.0
2007-10-24 11:40:00,23.84,23.87,23.79,23.81,495300.0,11.2701,11.2843,11.2465,11.2559,495300.0
2007-10-24 11:45:00,23.8,23.82,23.78,23.79,360800.0,11.2512,11.2606,11.2417,11.2465,360800.0
2007-10-24 11:50:00,23.79,23.8,23.78,23.79,322300.0,11.2465,11.2512,11.2417,11.2465,322300.0
2007-10-24 11:55:00,23.79,23.81,23.79,23.8,260400.0,11.2465,11.2559,11.2465,11.2512,260400.0
2007-10-24 12:00:00,23.8,23.84,23.77,23.83,415700.0,11.2512,11.2701,11.237,11.2654,415700.0
2007-10-24 12:05:00,23.84,23.87,23.82,23.84,469800.0,11.2701,11.2843,11.2606,11.2701,469800.0
2007-10-24 12:10:00,23.84,23.85,23.81,23.84,446100.0,11.2701,11.2748,11.2559,11.2701,446100.0
2007-10-24 12:15:00,23.84,23.86,23.83,23.85,391100.0,11.2701,11.2795,11.2654,11.2748,391100.0
2007-10-24 12:20:00,23.85,23.87,23.84,23.84,473100.0,11.2748,11.2843,11.2701,11.2701,473100.0
2007-10-24 12:25:00,23.84,23.85,23.82,23.82,207200.0,11.2701,11.2748,11.2606,11.2606,207200.0
2007-10-24 12:30:00,23.82,23.84,23.81,23.83,406700.0,11.2606,11.2701,11.2559,11.2654,406700.0
2007-10-24 12:35:00,23.82,23.85,23.82,23.85,323600.0,11.2606,11.2748,11.2606,11.2748,323600.0
2007-10-24 12:40:00,23.84,23.85,23.81,23.82,320800.0,11.2701,11.2748,11.2559,11.2606,320800.0
2007-10-24 12:45:00,23.82,23.87,23.81,23.81,337500.0,11.2606,11.2843,11.2559,11.2559,337500.0
2007-10-24 12:50:00,23.8,23.81,23.76,23.78,322600.0,11.2512,11.2559,11.2323,11.2417,322600.0
2007-10-24 12:55:00,23.78,23.78,23.76,23.77,167200.0,11.2417,11.2417,11.2323,11.237,167200.0
2007-10-24 13:00:00,23.77,23.77,23.75,23.76,302800.0,11.237,11.237,11.2275,11.2323,302800.0
2007-10-24 13:05:00,23.76,23.79,23.75,23.76,287200.0,11.2323,11.2465,11.2275,11.2323,287200.0
2007-10-24 13:10:00,23.76,23.77,23.76,23.77,92000.0,11.2323,11.237,11.2323,11.237,92000.0
2007-10-24 13:15:00,23.76,23.77,23.75,23.76,293900.0,11.2323,11.237,11.2275,11.2323,293900.0
2007-10-24 13:20:00,23.77,23.77,23.74,23.76,346200.0,11.237,11.237,11.2228,11.2323,346200.0
2007-10-24 13:25:00,23.75,23.77,23.74,23.76,390700.0,11.2275,11.237,11.2228,11.2323,390700.0
2007-10-24 13:30:00,23.76,23.77,23.75,23.77,377800.0,11.2323,11.237,11.2275,11.237,377800.0
2007-10-24 13:35:00,23.77,23.77,23.75,23.75,292600.0,11.237,11.237,11.2275,11.2275,292600.0
2007-10-24 13:40:00,23.75,23.76,23.72,23.74,905400.0,11.2275,11.2323,11.2134,11.2228,905400.0
2007-10-24 13:45:00,23.73,23.74,23.71,23.71,444200.0,11.2181,11.2228,11.2086,11.2086,444200.0
2007-10-24 13:50:00,23.71,23.72,23.71,23.71,238200.0,11.2086,11.2134,11.2086,11.2086,238200.0
2007-10-24 13:55:00,23.71,23.85,23.67,23.7,1022100.0,11.2086,11.2748,11.1897,11.2039,1022100.0
2007-10-24 14:00:00,23.7,23.71,23.63,23.64,605400.0,11.2039,11.2086,11.1708,11.1755,605400.0
2007-10-24 14:05:00,23.63,23.69,23.62,23.67,510800.0,11.1708,11.1992,11.1661,11.1897,510800.0
2007-10-24 14:10:00,23.66,23.7,23.61,23.62,670800.0,11.185,11.2039,11.1614,11.1661,670800.0
2007-10-24 14:15:00,23.61,23.66,23.61,23.63,422100.0,11.1614,11.185,11.1614,11.1708,422100.0
2007-10-24 14:20:00,23.63,23.73,23.62,23.72,1174300.0,11.1708,11.2181,11.1661,11.2134,1174300.0
2007-10-24 14:25:00,23.72,23.78,23.66,23.77,571300.0,11.2134,11.2417,11.185,11.237,571300.0
2007-10-24 14:30:00,23.77,23.82,23.73,23.81,470300.0,11.237,11.2606,11.2181,11.2559,470300.0
2007-10-24 14:35:00,23.81,23.81,23.77,23.78,294000.0,11.2559,11.2559,11.237,11.2417,294000.0
2007-10-24 14:40:00,23.78,23.8,23.77,23.77,285000.0,11.2417,11.2512,11.237,11.237,285000.0
2007-10-24 14:45:00,23.77,23.78,23.76,23.77,261900.0,11.237,11.2417,11.2323,11.237,261900.0
2007-10-24 14:50:00,23.77,23.8,23.76,23.79,387100.0,11.237,11.2512,11.2323,11.2465,387100.0
2007-10-24 14:55:00,23.78,23.87,23.78,23.84,529600.0,11.2417,11.2843,11.2417,11.2701,529600.0
2007-10-24 15:00:00,23.84,23.88,23.82,23.86,348700.0,11.2701,11.289,11.2606,11.2795,348700.0
2007-10-24 15:05:00,23.86,23.87,23.81,23.87,440200.0,11.2795,11.2843,11.2559,11.2843,440200.0
2007-10-24 15:10:00,23.87,23.97,23.86,23.95,670800.0,11.2843,11.3315,11.2795,11.3221,670800.0
2007-10-24 15:15:00,23.94,23.96,23.91,23.95,404000.0,11.3174,11.3268,11.3032,11.3221,404000.0
2007-10-24 15:20:00,23.94,23.96,23.91,23.92,520600.0,11.3174,11.3268,11.3032,11.3079,520600.0
2007-10-24 15:25:00,23.91,24.02,23.91,24.02,940800.0,11.3032,11.3552,11.3032,11.3552,940800.0
2007-10-24 15:30:00,24.02,24.02,23.91,23.92,779000.0,11.3552,11.3552,11.3032,11.3079,779000.0
2007-10-24 15:35:00,23.92,23.94,23.86,23.89,543100.0,11.3079,11.3174,11.2795,11.2937,543100.0
2007-10-24 15:40:00,23.89,23.91,23.86,23.86,621000.0,11.2937,11.3032,11.2795,11.2795,621000.0
2007-10-24 15:45:00,23.86,23.87,23.81,23.82,709900.0,11.2795,11.2843,11.2559,11.2606,709900.0
2007-10-24 15:50:00,23.82,23.94,23.8,23.94,790700.0,11.2606,11.3174,11.2512,11.3174,790700.0
2007-10-24 15:55:00,23.93,24.01,23.93,24.0,1105500.0,11.3126,11.3505,11.3126,11.3457,1105500.0
2007-10-25 09:30:00,24.19,24.31,24.17,24.29,1654300.0,11.4356,11.4923,11.4261,11.4828,1654300.0
2007-10-25 09:35:00,24.29,24.31,24.13,24.14,1404800.0,11.4828,11.4923,11.4072,11.4119,1404800.0
2007-10-25 09:40:00,24.14,24.16,24.02,24.03,558000.0,11.4119,11.4214,11.3552,11.3599,558000.0
2007-10-25 09:45:00,24.03,24.17,24.02,24.17,481100.0,11.3599,11.4261,11.3552,11.4261,481100.0
2007-10-25 09:50:00,24.16,24.18,24.14,24.15,399800.0,11.4214,11.4308,11.4119,11.4166,399800.0
2007-10-25 09:55:00,24.16,24.17,24.07,24.09,449400.0,11.4214,11.4261,11.3788,11.3883,449400.0
2007-10-25 10:00:00,24.1,24.15,24.09,24.11,509800.0,11.393,11.4166,11.3883,11.3977,509800.0
2007-10-25 10:05:00,24.1,24.13,24.09,24.12,518600.0,11.393,11.4072,11.3883,11.4025,518600.0
2007-10-25 10:10:00,24.12,24.23,24.12,24.23,547500.0,11.4025,11.4545,11.4025,11.4545,547500.0
2007-10-25 10:15:00,24.23,24.28,24.21,24.26,502000.0,11.4545,11.4781,11.445,11.4686,502000.0
2007-10-25 10:20:00,24.25,24.26,24.1,24.14,639600.0,11.4639,11.4686,11.393,11.4119,639600.0
2007-10-25 10:25:00,24.13,24.15,24.11,24.12,357700.0,11.4072,11.4166,11.3977,11.4025,357700.0
2007-10-25 10:30:00,24.12,24.13,24.07,24.07,322300.0,11.4025,11.4072,11.3788,11.3788,322300.0
2007-10-25 10:35:00,24.07,24.08,24.03,24.03,399600.0,11.3788,11.3835,11.3599,11.3599,399600.0
2007-10-25 10:40:00,24.03,24.05,24.0,24.01,447500.0,11.3599,11.3694,11.3457,11.3505,447500.0
2007-10-25 10:45:00,24.01,24.02,23.99,23.99,680500.0,11.3505,11.3552,11.341,11.341,680500.0
2007-10-25 10:50:00,24.0,24.08,23.99,24.06,601600.0,11.3457,11.3835,11.341,11.3741,601600.0
2007-10-25 10:55:00,24.05,24.1,24.05,24.09,305500.0,11.3694,11.393,11.3694,11.3883,305500.0
2007-10-25 11:00:00,24.09,24.1,24.03,24.06,301700.0,11.3883,11.393,11.3599,11.3741,301700.0
2007-10-25 11:05:00,24.05,24.07,24.03,24.04,351900.0,11.3694,11.3788,11.3599,11.3646,351900.0
2007-10-25 11:10:00,24.04,24.06,24.04,24.06,389100.0,11.3646,11.3741,11.3646,11.3741,389100.0
2007-10-25 11:15:00,24.05,24.06,24.02,24.03,240700.0,11.3694,11.3741,11.3552,11.3599,240700.0
2007-10-25 11:20:00,24.03,24.08,24.03,24.08,281000.0,11.3599,11.3835,11.3599,11.3835,281000.0
2007-10-25 11:25:00,24.09,24.13,24.07,24.11,502900.0,11.3883,11.4072,11.3788,11.3977,502900.0
2007-10-25 11:30:00,24.11,24.13,24.1,24.12,293600.0,11.3977,11.4072,11.393,11.4025,293600.0
2007-10-25 11:35:00,24.12,24.14,24.12,24.13,120300.0,11.4025,11.4119,11.4025,11.4072,120300.0
2007-10-25 11:40:00,24.13,24.16,24.13,24.15,402700.0,11.4072,11.4214,11.4072,11.4166,402700.0
2007-10-25 11:45:00,24.16,24.18,24.15,24.18,202300.0,11.4214,11.4308,11.4166,11.4308,202300.0
2007-10-25 11:50:00,24.17,24.18,24.1,24.11,345500.0,11.4261,11.4308,11.393,11.3977,345500.0
2007-10-25 11:55:00,24.12,24.12,24.06,24.09,368500.0,11.4025,11.4025,11.3741,11.3883,368500.0
2007-10-25 12:00:00,24.09,24.11,24.08,24.11,541800.0,11.3883,11.3977,11.3835,11.3977,541800.0
2007-10-25 12:05:00,24.11,24.11,24.06,24.08,505300.0,11.3977,11.3977,11.3741,11.3835,505300.0
2007-10-25 12:10:00,24.08,24.09,24.04,24.06,718200.0,11.3835,11.3883,11.3646,11.3741,718200.0
2007-10-25 12:15:00,24.06,24.14,24.05,24.13,502400.0,11.3741,11.4119,11.3694,11.4072,502400.0
2007-10-25 12:20:00,24.13,24.15,24.09,24.13,650900.0,11.4072,11.4166,11.3883,11.4072,650900.0
2007-10-25 12:25:00,24.13,24.19,24.13,24.14,540600.0,11.4072,11.4356,11.4072,11.4119,540600.0
2007-10-25 12:30:00,24.13,24.14,24.07,24.07,211300.0,11.4072,11.4119,11.3788,11.3788,211300.0
2007-10-25 12:35:00,24.07,24.1,24.06,24.09,374000.0,11.3788,11.393,11.3741,11.3883,374000.0
2007-10-25 12:40:00,24.09,24.11,24.07,24.1,439900.0,11.3883,11.3977,11.3788,11.393,439900.0
2007-10-25 12:45:00,24.1,24.14,24.07,24.11,443500.0,11.393,11.4119,11.3788,11.3977,443500.0
2007-10-25 12:50:00,24.1,24.14,24.1,24.13,115700.0,11.393,11.4119,11.393,11.4072,115700.0
2007-10-25 12:55:00,24.13,24.14,24.0,24.11,320000.0,11.4072,11.4119,11.3457,11.3977,320000.0
2007-10-25 13:00:00,24.1,24.16,24.1,24.15,355000.0,11.393,11.4214,11.393,11.4166,355000.0
2007-10-25 13:05:00,24.15,24.17,24.14,24.15,652000.0,11.4166,11.4261,11.4119,11.4166,652000.0
2007-10-25 13:10:00,24.16,24.17,24.12,24.12,459800.0,11.4214,11.4261,11.4025,11.4025,459800.0
2007-10-25 13:15:00,24.13,24.19,24.12,24.17,440100.0,11.4072,11.4356,11.4025,11.4261,440100.0
2007-10-25 13:20:00,24.17,24.18,24.11,24.14,677800.0,11.4261,11.4308,11.3977,11.4119,677800.0
2007-10-25 13:25:00,24.15,24.17,24.1,24.13,517500.0,11.4166,11.4261,11.393,11.4072,517500.0
2007-10-25 13:30:00,24.12,24.15,24.11,24.12,321400.0,11.4025,11.4166,11.3977,11.4025,321400.0
2007-10-25 13:35:00,24.12,24.13,24.11,24.11,205800.0,11.4025,11.4072,11.3977,11.3977,205800.0
2007-10-25 13:40:00,24.11,24.15,24.1,24.14,708200.0,11.3977,11.4166,11.393,11.4119,708200.0
2007-10-25 13:45:00,24.14,24.16,24.13,24.13,791700.0,11.4119,11.4214,11.4072,11.4072,791700.0
2007-10-25 13:50:00,24.13,24.17,24.13,24.15,656200.0,11.4072,11.4261,11.4072,11.4166,656200.0
2007-10-25 13:55:00,24.15,24.16,24.12,24.16,378200.0,11.4166,11.4214,11.4025,11.4214,378200.0
2007-10-25 14:00:00,24.15,24.16,24.07,24.1,474700.0,11.4166,11.4214,11.3788,11.393,474700.0
2007-10-25 14:05:00,24.1,24.12,24.09,24.11,762000.0,11.393,11.4025,11.3883,11.3977,762000.0
2007-10-25 14:10:00,24.11,24.13,24.11,24.12,533600.0,11.3977,11.4072,11.3977,11.4025,533600.0
2007-10-25 14:15:00,24.11,24.12,24.09,24.09,490500.0,11.3977,11.4025,11.3883,11.3883,490500.0
2007-10-25 14:20:00,24.1,24.15,24.07,24.14,925100.0,11.393,11.4166,11.3788,11.4119,925100.0
2007-10-25 14:25:00,24.14,24.18,24.13,24.16,766700.0,11.4119,11.4308,11.4072,11.4214,766700.0
2007-10-25 14:30:00,24.16,24.18,24.16,24.17,385500.0,11.4214,11.4308,11.4214,11.4261,385500.0
2007-10-25 14:35:00,24.17,24.2,24.16,24.19,1578500.0,11.4261,11.4403,11.4214,11.4356,1578500.0
2007-10-25 14:40:00,24.19,24.21,24.18,24.18,551800.0,11.4356,11.445,11.4308,11.4308,551800.0
2007-10-25 14:45:00,24.18,24.19,24.16,24.18,385400.0,11.4308,11.4356,11.4214,11.4308,385400.0
2007-10-25 14:50:00,24.18,24.22,24.17,24.17,794200.0,11.4308,11.4497,11.4261,11.4261,794200.0
2007-10-25 14:55:00,24.17,24.22,24.17,24.2,1374100.0,11.4261,11.4497,11.4261,11.4403,1374100.0
2007-10-25 15:00:00,24.2,24.2,24.15,24.15,304600.0,11.4403,11.4403,11.4166,11.4166,304600.0
2007-10-25 15:05:00,24.15,24.2,24.14,24.18,564500.0,11.4166,11.4403,11.4119,11.4308,564500.0
2007-10-25 15:10:00,24.18,24.19,24.15,24.15,199100.0,11.4308,11.4356,11.4166,11.4166,199100.0
2007-10-25 15:15:00,24.15,24.18,24.14,24.18,403500.0,11.4166,11.4308,11.4119,11.4308,403500.0
2007-10-25 15:20:00,24.17,24.2,24.16,24.19,523000.0,11.4261,11.4403,11.4214,11.4356,523000.0
2007-10-25 15:25:00,24.19,24.29,24.19,24.28,1088700.0,11.4356,11.4828,11.4356,11.4781,1088700.0
2007-10-25 15:30:00,24.29,24.3,24.23,24.25,726100.0,11.4828,11.4876,11.4545,11.4639,726100.0
2007-10-25 15:35:00,24.24,24.24,24.22,24.23,524800.0,11.4592,11.4592,11.4497,11.4545,524800.0
2007-10-25 15:40:00,24.23,24.35,24.23,24.33,987500.0,11.4545,11.5112,11.4545,11.5017,987500.0
2007-10-25 15:45:00,24.33,24.34,24.3,24.3,839300.0,11.5017,11.5065,11.4876,11.4876,839300.0
2007-10-25 15:50:00,24.3,24.34,24.29,24.34,1869100.0,11.4876,11.5065,11.4828,11.5065,1869100.0
2007-10-25 15:55:00,24.33,24.34,24.28,24.29,1539600.0,11.5017,11.5065,11.4781,11.4828,1539600.0
2007-10-26 09:30:00,24.31,24.31,24.12,24.16,1060100.0,11.4923,11.4923,11.4025,11.4214,1060100.0
2007-10-26 09:35:00,24.16,24.29,24.16,24.17,526400.0,11.4214,11.4828,11.4214,11.4261,526400.0
2007-10-26 09:40:00,24.17,24.2,24.13,24.19,454500.0,11.4261,11.4403,11.4072,11.4356,454500.0
2007-10-26 09:45:00,24.19,24.24,24.18,24.21,336600.0,11.4356,11.4592,11.4308,11.445,336600.0
2007-10-26 09:50:00,24.21,24.21,24.19,24.2,306900.0,11.445,11.445,11.4356,11.4403,306900.0
2007-10-26 09:55:00,24.21,24.24,24.15,24.24,396100.0,11.445,11.4592,11.4166,11.4592,396100.0
2007-10-26 10:00:00,24.24,24.28,24.17,24.19,510800.0,11.4592,11.4781,11.4261,11.4356,510800.0
2007-10-26 10:05:00,24.19,24.2,24.18,24.19,282700.0,11.4356,11.4403,11.4308,11.4356,282700.0
2007-10-26 10:10:00,24.18,24.25,24.18,24.23,260500.0,11.4308,11.4639,11.4308,11.4545,260500.0
2007-10-26 10:15:00,24.23,24.24,24.2,24.22,207600.0,11.4545,11.4592,11.4403,11.4497,207600.0
2007-10-26 10:20:00,24.21,24.22,24.18,24.22,281200.0,11.445,11.4497,11.4308,11.4497,281200.0
2007-10-26 10:25:00,24.21,24.24,24.18,24.23,343500.0,11.445,11.4592,11.4308,11.4545,343500.0
2007-10-26 10:30:00,24.24,24.24,24.21,24.22,320000.0,11.4592,11.4592,11.445,11.4497,320000.0
2007-10-26 10:35:00,24.22,24.25,24.22,24.22,188400.0,11.4497,11.4639,11.4497,11.4497,188400.0
2007-10-26 10:40:00,24.22,24.24,24.22,24.22,391800.0,11.4497,11.4592,11.4497,11.4497,391800.0
2007-10-26 10:45:00,24.22,24.24,24.22,24.23,252300.0,11.4497,11.4592,11.4497,11.4545,252300.0
2007-10-26 10:50:00,24.23,24.24,24.2,24.2,394500.0,11.4545,11.4592,11.4403,11.4403,394500.0
2007-10-26 10:55:00,24.2,24.23,24.19,24.21,361200.0,11.4403,11.4545,11.4356,11.445,361200.0
2007-10-26 11:00:00,24.22,24.24,24.21,24.24,260400.0,11.4497,11.4592,11.445,11.4592,260400.0
2007-10-26 11:05:00,24.25,24.27,24.24,24.26,381100.0,11.4639,11.4734,11.4592,11.4686,381100.0
2007-10-26 11:10:00,24.26,24.31,24.26,24.29,388200.0,11.4686,11.4923,11.4686,11.4828,388200.0
2007-10-26 11:15:00,24.29,24.29,24.28,24.28,277900.0,11.4828,11.4828,11.4781,11.4781,277900.0
2007-10-26 11:20:00,24.28,24.29,24.26,24.27,379700.0,11.4781,11.4828,11.4686,11.4734,379700.0
2007-10-26 11:25:00,24.27,24.28,24.26,24.28,172400.0,11.4734,11.4781,11.4686,11.4781,172400.0
2007-10-26 11:30:00,24.28,24.28,24.27,24.27,151500.0,11.4781,11.4781,11.4734,11.4734,151500.0
2007-10-26 11:35:00,24.27,24.31,24.27,24.27,312500.0,11.4734,11.4923,11.4734,11.4734,312500.0
2007-10-26 11:40:00,24.27,24.28,24.26,24.27,112200.0,11.4734,11.4781,11.4686,11.4734,112200.0
2007-10-26 11:45:00,24.26,24.27,24.26,24.26,143900.0,11.4686,11.4734,11.4686,11.4686,143900.0
2007-10-26 11:50:00,24.26,24.27,24.23,24.23,222700.0,11.4686,11.4734,11.4545,11.4545,222700.0
2007-10-26 11:55:00,24.23,24.24,24.21,24.21,246600.0,11.4545,11.4592,11.445,11.445,246600.0
2007-10-26 12:00:00,24.21,24.23,24.19,24.22,365200.0,11.445,11.4545,11.4356,11.4497,365200.0
2007-10-26 12:05:00,24.22,24.27,24.22,24.22,400700.0,11.4497,11.4734,11.4497,11.4497,400700.0
2007-10-26 12:10:00,24.22,24.23,24.21,24.21,165700.0,11.4497,11.4545,11.445,11.445,165700.0
2007-10-26 12:15:00,24.21,24.22,24.2,24.21,203800.0,11.445,11.4497,11.4403,11.445,203800.0
2007-10-26 12:20:00,24.21,24.22,24.2,24.21,164800.0,11.445,11.4497,11.4403,11.445,164800.0
2007-10-26 12:25:00,24.21,24.26,24.21,24.26,179000.0,11.445,11.4686,11.445,11.4686,179000.0
2007-10-26 12:30:00,24.25,24.28,24.25,24.27,159300.0,11.4639,11.4781,11.4639,11.4734,159300.0
2007-10-26 12:35:00,24.27,24.28,24.27,24.27,184700.0,11.4734,11.4781,11.4734,11.4734,184700.0
2007-10-26 12:40:00,24.27,24.29,24.25,24.26,314900.0,11.4734,11.4828,11.4639,11.4686,314900.0
2007-10-26 12:45:00,24.25,24.26,24.23,24.24,313700.0,11.4639,11.4686,11.4545,11.4592,313700.0
2007-10-26 12:50:00,24.24,24.25,24.23,24.24,113500.0,11.4592,11.4639,11.4545,11.4592,113500.0
2007-10-26 12:55:00,24.24,24.24,24.23,24.23,110700.0,11.4592,11.4592,11.4545,11.4545,110700.0
2007-10-26 13:00:00,24.23,24.25,24.21,24.22,405000.0,11.4545,11.4639,11.445,11.4497,405000.0
2007-10-26 13:05:00,24.22,24.23,24.22,24.22,106600.0,11.4497,11.4545,11.4497,11.4497,106600.0
2007-10-26 13:10:00,24.22,24.23,24.21,24.22,165800.0,11.4497,11.4545,11.445,11.4497,165800.0
2007-10-26 13:15:00,24.22,24.23,24.21,24.23,246100.0,11.4497,11.4545,11.445,11.4545,246100.0
2007-10-26 13:20:00,24.22,24.24,24.22,24.24,154700.0,11.4497,11.4592,11.4497,11.4592,154700.0
2007-10-26 13:25:00,24.23,24.24,24.23,24.23,84100.0,11.4545,11.4592,11.4545,11.4545,84100.0
2007-10-26 13:30:00,24.23,24.24,24.22,24.24,163700.0,11.4545,11.4592,11.4497,11.4592,163700.0
2007-10-26 13:35:00,24.23,24.25,24.23,24.25,419600.0,11.4545,11.4639,11.4545,11.4639,419600.0
2007-10-26 13:40:00,24.25,24.26,24.24,24.25,232600.0,11.4639,11.4686,11.4592,11.4639,232600.0
2007-10-26 13:45:00,24.25,24.27,24.24,24.27,192300.0,11.4639,11.4734,11.4592,11.4734,192300.0
2007-10-26 13:50:00,24.27,24.28,24.25,24.25,234800.0,11.4734,11.4781,11.4639,11.4639,234800.0
2007-10-26 13:55:00,24.25,24.26,24.21,24.22,209200.0,11.4639,11.4686,11.445,11.4497,209200.0
2007-10-26 14:00:00,24.22,24.25,24.21,24.24,225800.0,11.4497,11.4639,11.445,11.4592,225800.0
2007-10-26 14:05:00,24.24,24.26,24.23,24.26,136600.0,11.4592,11.4686,11.4545,11.4686,136600.0
2007-10-26 14:10:00,24.26,24.26,24.22,24.23,156000.0,11.4686,11.4686,11.4497,11.4545,156000.0
2007-10-26 14:15:00,24.23,24.25,24.22,24.25,245800.0,11.4545,11.4639,11.4497,11.4639,245800.0
2007-10-26 14:20:00,24.25,24.29,24.24,24.28,355500.0,11.4639,11.4828,11.4592,11.4781,355500.0
2007-10-26 14:25:00,24.29,24.29,24.24,24.25,246800.0,11.4828,11.4828,11.4592,11.4639,246800.0
2007-10-26 14:30:00,24.25,24.25,24.23,24.25,111800.0,11.4639,11.4639,11.4545,11.4639,111800.0
2007-10-26 14:35:00,24.24,24.26,24.21,24.25,425100.0,11.4592,11.4686,11.445,11.4639,425100.0
2007-10-26 14:40:00,24.25,24.29,24.24,24.27,529300.0,11.4639,11.4828,11.4592,11.4734,529300.0
2007-10-26 14:45:00,24.26,24.29,24.24,24.25,264400.0,11.4686,11.4828,11.4592,11.4639,264400.0
2007-10-26 14:50:00,24.25,24.27,24.24,24.27,194000.0,11.4639,11.4734,11.4592,11.4734,194000.0
2007-10-26 14:55:00,24.27,24.27,24.22,24.22,418600.0,11.4734,11.4734,11.4497,11.4497,418600.0
2007-10-26 15:00:00,24.22,24.27,24.22,24.24,391100.0,11.4497,11.4734,11.4497,11.4592,391100.0
2007-10-26 15:05:00,24.24,24.25,24.23,24.23,239000.0,11.4592,11.4639,11.4545,11.4545,239000.0
2007-10-26 15:10:00,24.23,24.24,24.21,24.22,307900.0,11.4545,11.4592,11.445,11.4497,307900.0
2007-10-26 15:15:00,24.22,24.25,24.21,24.23,276600.0,11.4497,11.4639,11.445,11.4545,276600.0
2007-10-26 15:20:00,24.23,24.25,24.23,24.23,249800.0,11.4545,11.4639,11.4545,11.4545,249800.0
2007-10-26 15:25:00,24.23,24.24,24.21,24.23,350600.0,11.4545,11.4592,11.445,11.4545,350600.0
2007-10-26 15:30:00,24.23,24.25,24.22,24.25,463900.0,11.4545,11.4639,11.4497,11.4639,463900.0
2007-10-26 15:35:00,24.25,24.29,24.24,24.29,752200.0,11.4639,11.4828,11.4592,11.4828,752200.0
2007-10-26 15:40:00,24.29,24.32,24.28,24.3,1152400.0,11.4828,11.497,11.4781,11.4876,1152400.0
2007-10-26 15:45:00,24.31,24.31,24.28,24.29,543900.0,11.4923,11.4923,11.4781,11.4828,543900.0
2007-10-26 15:50:00,24.28,24.3,24.27,24.28,853300.0,11.4781,11.4876,11.4734,11.4781,853300.0
2007-10-26 15:55:00,24.28,24.31,24.26,24.3,1020700.0,11.4781,11.4923,11.4686,11.4876,1020700.0
2007-10-29 09:30:00,24.29,24.31,24.22,24.27,946800.0,11.4828,11.4923,11.4497,11.4734,946800.0
2007-10-29 09:35:00,24.26,24.29,24.25,24.26,363200.0,11.4686,11.4828,11.4639,11.4686,363200.0
2007-10-29 09:40:00,24.25,24.29,24.24,24.26,471100.0,11.4639,11.4828,11.4592,11.4686,471100.0
2007-10-29 09:45:00,24.26,24.3,24.26,24.29,368400.0,11.4686,11.4876,11.4686,11.4828,368400.0
2007-10-29 09:50:00,24.29,24.3,24.27,24.29,436900.0,11.4828,11.4876,11.4734,11.4828,436900.0
2007-10-29 09:55:00,24.28,24.29,24.27,24.28,230900.0,11.4781,11.4828,11.4734,11.4781,230900.0
2007-10-29 10:00:00,24.27,24.28,24.24,24.25,354100.0,11.4734,11.4781,11.4592,11.4639,354100.0
2007-10-29 10:05:00,24.25,24.28,24.25,24.27,321600.0,11.4639,11.4781,11.4639,11.4734,321600.0
2007-10-29 10:10:00,24.28,24.28,24.26,24.27,138500.0,11.4781,11.4781,11.4686,11.4734,138500.0
2007-10-29 10:15:00,24.27,24.29,24.27,24.27,364100.0,11.4734,11.4828,11.4734,11.4734,364100.0
2007-10-29 10:20:00,24.28,24.28,24.26,24.27,578800.0,11.4781,11.4781,11.4686,11.4734,578800.0
2007-10-29 10:25:00,24.28,24.32,24.26,24.31,483900.0,11.4781,11.497,11.4686,11.4923,483900.0
2007-10-29 10:30:00,24.31,24.31,24.29,24.29,338100.0,11.4923,11.4923,11.4828,11.4828,338100.0
2007-10-29 10:35:00,24.29,24.32,24.29,24.32,212000.0,11.4828,11.497,11.4828,11.497,212000.0
2007-10-29 10:40:00,24.32,24.32,24.29,24.29,544100.0,11.497,11.497,11.4828,11.4828,544100.0
2007-10-29 10:45:00,24.3,24.31,24.29,24.31,328100.0,11.4876,11.4923,11.4828,11.4923,328100.0
2007-10-29 10:50:00,24.31,24.32,24.29,24.3,459600.0,11.4923,11.497,11.4828,11.4876,459600.0
2007-10-29 10:55:00,24.29,24.3,24.24,24.26,535000.0,11.4828,11.4876,11.4592,11.4686,535000.0
2007-10-29 11:00:00,24.25,24.27,24.25,24.27,113400.0,11.4639,11.4734,11.4639,11.4734,113400.0
2007-10-29 11:05:00,24.26,24.28,24.26,24.28,668700.0,11.4686,11.4781,11.4686,11.4781,668700.0
2007-10-29 11:10:00,24.28,24.28,24.25,24.27,537900.0,11.4781,11.4781,11.4639,11.4734,537900.0
2007-10-29 11:15:00,24.27,24.29,24.26,24.29,161500.0,11.4734,11.4828,11.4686,11.4828,161500.0
2007-10-29 11:20:00,24.28,24.29,24.27,24.28,304800.0,11.4781,11.4828,11.4734,11.4781,304800.0
2007-10-29 11:25:00,24.28,24.28,24.26,24.28,219600.0,11.4781,11.4781,11.4686,11.4781,219600.0
2007-10-29 11:30:00,24.27,24.29,24.27,24.28,205500.0,11.4734,11.4828,11.4734,11.4781,205500.0
2007-10-29 11:35:00,24.28,24.33,24.28,24.32,343000.0,11.4781,11.5017,11.4781,11.497,343000.0
2007-10-29 11:40:00,24.32,24.33,24.32,24.32,146200.0,11.497,11.5017,11.497,11.497,146200.0
2007-10-29 11:45:00,24.33,24.33,24.31,24.31,489000.0,11.5017,11.5017,11.4923,11.4923,489000.0
2007-10-29 11:50:00,24.32,24.32,24.31,24.31,183800.0,11.497,11.497,11.4923,11.4923,183800.0
2007-10-29 11:55:00,24.32,24.32,24.31,24.32,219400.0,11.497,11.497,11.4923,11.497,219400.0
2007-10-29 12:00:00,24.31,24.33,24.31,24.31,262700.0,11.4923,11.5017,11.4923,11.4923,262700.0
2007-10-29 12:05:00,24.31,24.36,24.31,24.36,329200.0,11.4923,11.5159,11.4923,11.5159,329200.0
2007-10-29 12:10:00,24.36,24.4,24.35,24.37,443500.0,11.5159,11.5348,11.5112,11.5206,443500.0
2007-10-29 12:15:00,24.37,24.43,24.37,24.4,343700.0,11.5206,11.549,11.5206,11.5348,343700.0
2007-10-29 12:20:00,24.4,24.43,24.4,24.4,317400.0,11.5348,11.549,11.5348,11.5348,317400.0
2007-10-29 12:25:00,24.4,24.41,24.38,24.38,267500.0,11.5348,11.5396,11.5254,11.5254,267500.0
2007-10-29 12:30:00,24.37,24.39,24.37,24.37,226700.0,11.5206,11.5301,11.5206,11.5206,226700.0
2007-10-29 12:35:00,24.38,24.38,24.36,24.36,189200.0,11.5254,11.5254,11.5159,11.5159,189200.0
2007-10-29 12:40:00,24.36,24.37,24.35,24.36,215200.0,11.5159,11.5206,11.5112,11.5159,215200.0
2007-10-29 12:45:00,24.35,24.38,24.35,24.38,111300.0,11.5112,11.5254,11.5112,11.5254,111300.0
2007-10-29 12:50:00,24.38,24.4,24.37,24.38,187400.0,11.5254,11.5348,11.5206,11.5254,187400.0
2007-10-29 12:55:00,24.39,24.39,24.37,24.37,108400.0,11.5301,11.5301,11.5206,11.5206,108400.0
2007-10-29 13:00:00,24.38,24.38,24.36,24.37,117800.0,11.5254,11.5254,11.5159,11.5206,117800.0
2007-10-29 13:05:00,24.37,24.44,24.36,24.43,377000.0,11.5206,11.5537,11.5159,11.549,377000.0
2007-10-29 13:10:00,24.43,24.47,24.43,24.46,532700.0,11.549,11.5679,11.549,11.5632,532700.0
2007-10-29 13:15:00,24.45,24.49,24.44,24.47,291600.0,11.5585,11.5774,11.5537,11.5679,291600.0
2007-10-29 13:20:00,24.46,24.47,24.45,24.46,259600.0,11.5632,11.5679,11.5585,11.5632,259600.0
2007-10-29 13:25:00,24.47,24.47,24.46,24.46,126800.0,11.5679,11.5679,11.5632,11.5632,126800.0
2007-10-29 13:30:00,24.46,24.48,24.46,24.47,159100.0,11.5632,11.5726,11.5632,11.5679,159100.0
2007-10-29 13:35:00,24.47,24.49,24.45,24.49,218600.0,11.5679,11.5774,11.5585,11.5774,218600.0
2007-10-29 13:40:00,24.48,24.52,24.48,24.52,547800.0,11.5726,11.5916,11.5726,11.5916,547800.0
2007-10-29 13:45:00,24.52,24.55,24.52,24.53,291700.0,11.5916,11.6057,11.5916,11.5963,291700.0
2007-10-29 13:50:00,24.53,24.54,24.51,24.51,397100.0,11.5963,11.601,11.5868,11.5868,397100.0
2007-10-29 13:55:00,24.52,24.53,24.51,24.51,421000.0,11.5916,11.5963,11.5868,11.5868,421000.0
2007-10-29 14:00:00,24.51,24.52,24.5,24.51,257700.0,11.5868,11.5916,11.5821,11.5868,257700.0
2007-10-29 14:05:00,24.52,24.53,24.5,24.51,198800.0,11.5916,11.5963,11.5821,11.5868,198800.0
2007-10-29 14:10:00,24.52,24.52,24.46,24.49,736800.0,11.5916,11.5916,11.5632,11.5774,736800.0
2007-10-29 14:15:00,24.48,24.5,24.45,24.47,249600.0,11.5726,11.5821,11.5585,11.5679,249600.0
2007-10-29 14:20:00,24.48,24.48,24.47,24.48,73400.0,11.5726,11.5726,11.5679,11.5726,73400.0
2007-10-29 14:25:00,24.47,24.49,24.47,24.48,262900.0,11.5679,11.5774,11.5679,11.5726,262900.0
2007-10-29 14:30:00,24.48,24.49,24.46,24.47,371400.0,11.5726,11.5774,11.5632,11.5679,371400.0
2007-10-29 14:35:00,24.47,24.48,24.46,24.47,249700.0,11.5679,11.5726,11.5632,11.5679,249700.0
2007-10-29 14:40:00,24.47,24.48,24.47,24.47,160300.0,11.5679,11.5726,11.5679,11.5679,160300.0
2007-10-29 14:45:00,24.47,24.51,24.47,24.5,318800.0,11.5679,11.5868,11.5679,11.5821,318800.0
2007-10-29 14:50:00,24.5,24.52,24.5,24.51,175900.0,11.5821,11.5916,11.5821,11.5868,175900.0
2007-10-29 14:55:00,24.51,24.54,24.51,24.53,206500.0,11.5868,11.601,11.5868,11.5963,206500.0
2007-10-29 15:00:00,24.53,24.55,24.52,24.52,515400.0,11.5963,11.6057,11.5916,11.5916,515400.0
2007-10-29 15:05:00,24.52,24.53,24.52,24.53,330300.0,11.5916,11.5963,11.5916,11.5963,330300.0
2007-10-29 15:10:00,24.53,24.55,24.53,24.53,386700.0,11.5963,11.6057,11.5963,11.5963,386700.0
2007-10-29 15:15:00,24.53,24.54,24.51,24.51,374400.0,11.5963,11.601,11.5868,11.5868,374400.0
2007-10-29 15:20:00,24.51,24.52,24.49,24.5,622800.0,11.5868,11.5916,11.5774,11.5821,622800.0
2007-10-29 15:25:00,24.49,24.56,24.49,24.55,1345300.0,11.5774,11.6105,11.5774,11.6057,1345300.0
2007-10-29 15:30:00,24.55,24.56,24.53,24.54,837700.0,11.6057,11.6105,11.5963,11.601,837700.0
2007-10-29 15:35:00,24.53,24.54,24.53,24.54,675900.0,11.5963,11.601,11.5963,11.601,675900.0
2007-10-29 15:40:00,24.54,24.56,24.53,24.53,956100.0,11.601,11.6105,11.5963,11.5963,956100.0
2007-10-29 15:45:00,24.53,24.55,24.53,24.54,887000.0,11.5963,11.6057,11.5963,11.601,887000.0
2007-10-29 15:50:00,24.54,24.57,24.53,24.56,1414200.0,11.601,11.6152,11.5963,11.6105,1414200.0
2007-10-29 15:55:00,24.56,24.56,24.49,24.49,972600.0,11.6105,11.6105,11.5774,11.5774,972600.0
2007-10-30 09:30:00,24.49,24.5,24.35,24.45,790900.0,11.5774,11.5821,11.5112,11.5585,790900.0
2007-10-30 09:35:00,24.45,24.51,24.44,24.47,315700.0,11.5585,11.5868,11.5537,11.5679,315700.0
2007-10-30 09:40:00,24.48,24.49,24.41,24.46,205800.0,11.5726,11.5774,11.5396,11.5632,205800.0
2007-10-30 09:45:00,24.46,24.56,24.45,24.56,192400.0,11.5632,11.6105,11.5585,11.6105,192400.0
2007-10-30 09:50:00,24.56,24.58,24.47,24.5,304700.0,11.6105,11.6199,11.5679,11.5821,304700.0
2007-10-30 09:55:00,24.51,24.52,24.47,24.51,195600.0,11.5868,11.5916,11.5679,11.5868,195600.0
2007-10-30 10:00:00,24.5,24.55,24.49,24.51,345100.0,11.5821,11.6057,11.5774,11.5868,345100.0
2007-10-30 10:05:00,24.52,24.52,24.49,24.51,158100.0,11.5916,11.5916,11.5774,11.5868,158100.0
2007-10-30 10:10:00,24.51,24.59,24.51,24.58,395400.0,11.5868,11.6246,11.5868,11.6199,395400.0
2007-10-30 10:15:00,24.59,24.69,24.58,24.69,703500.0,11.6246,11.6719,11.6199,11.6719,703500.0
2007-10-30 10:20:00,24.69,24.7,24.63,24.63,612700.0,11.6719,11.6766,11.6436,11.6436,612700.0
2007-10-30 10:25:00,24.63,24.73,24.63,24.71,617700.0,11.6436,11.6908,11.6436,11.6814,617700.0
2007-10-30 10:30:00,24.71,24.74,24.69,24.7,636600.0,11.6814,11.6956,11.6719,11.6766,636600.0
2007-10-30 10:35:00,24.7,24.75,24.69,24.74,342400.0,11.6766,11.7003,11.6719,11.6956,342400.0
2007-10-30 10:40:00,24.74,24.75,24.68,24.69,592700.0,11.6956,11.7003,11.6672,11.6719,592700.0
2007-10-30 10:45:00,24.7,24.7,24.65,24.7,221300.0,11.6766,11.6766,11.653,11.6766,221300.0
2007-10-30 10:50:00,24.69,24.7,24.68,24.69,229700.0,11.6719,11.6766,11.6672,11.6719,229700.0
2007-10-30 10:55:00,24.69,24.74,24.68,24.74,329600.0,11.6719,11.6956,11.6672,11.6956,329600.0
2007-10-30 11:00:00,24.74,24.75,24.72,24.72,276400.0,11.6956,11.7003,11.6861,11.6861,276400.0
2007-10-30 11:05:00,24.72,24.73,24.68,24.68,220300.0,11.6861,11.6908,11.6672,11.6672,220300.0
2007-10-30 11:10:00,24.69,24.7,24.67,24.68,254600.0,11.6719,11.6766,11.6625,11.6672,254600.0
2007-10-30 11:15:00,24.67,24.69,24.66,24.66,297300.0,11.6625,11.6719,11.6577,11.6577,297300.0
2007-10-30 11:20:00,24.67,24.69,24.66,24.68,235500.0,11.6625,11.6719,11.6577,11.6672,235500.0
2007-10-30 11:25:00,24.69,24.69,24.62,24.62,262000.0,11.6719,11.6719,11.6388,11.6388,262000.0
2007-10-30 11:30:00,24.63,24.63,24.56,24.57,354200.0,11.6436,11.6436,11.6105,11.6152,354200.0
2007-10-30 11:35:00,24.58,24.62,24.56,24.57,442700.0,11.6199,11.6388,11.6105,11.6152,442700.0
2007-10-30 11:40:00,24.57,24.58,24.54,24.56,219900.0,11.6152,11.6199,11.601,11.6105,219900.0
2007-10-30 11:45:00,24.55,24.57,24.53,24.57,280100.0,11.6057,11.6152,11.5963,11.6152,280100.0
2007-10-30 11:50:00,24.57,24.57,24.53,24.56,272900.0,11.6152,11.6152,11.5963,11.6105,272900.0
2007-10-30 11:55:00,24.57,24.61,24.56,24.6,224600.0,11.6152,11.6341,11.6105,11.6294,224600.0
2007-10-30 12:00:00,24.61,24.61,24.59,24.61,171800.0,11.6341,11.6341,11.6246,11.6341,171800.0
2007-10-30 12:05:00,24.61,24.61,24.59,24.6,231900.0,11.6341,11.6341,11.6246,11.6294,231900.0
2007-10-30 12:10:00,24.6,24.62,24.56,24.62,303400.0,11.6294,11.6388,11.6105,11.6388,303400.0
2007-10-30 12:15:00,24.62,24.62,24.61,24.61,88100.0,11.6388,11.6388,11.6341,11.6341,88100.0
2007-10-30 12:20:00,24.61,24.62,24.53,24.54,319400.0,11.6341,11.6388,11.5963,11.601,319400.0
2007-10-30 12:25:00,24.54,24.54,24.48,24.52,369700.0,11.601,11.601,11.5726,11.5916,369700.0
2007-10-30 12:30:00,24.52,24.52,24.49,24.51,217600.0,11.5916,11.5916,11.5774,11.5868,217600.0
2007-10-30 12:35:00,24.51,24.53,24.46,24.47,349600.0,11.5868,11.5963,11.5632,11.5679,349600.0
2007-10-30 12:40:00,24.47,24.48,24.43,24.47,298200.0,11.5679,11.5726,11.549,11.5679,298200.0
2007-10-30 12:45:00,24.46,24.54,24.46,24.54,282200.0,11.5632,11.601,11.5632,11.601,282200.0
2007-10-30 12:50:00,24.54,24.55,24.49,24.49,329500.0,11.601,11.6057,11.5774,11.5774,329500.0
2007-10-30 12:55:00,24.49,24.51,24.48,24.5,148500.0,11.5774,11.5868,11.5726,11.5821,148500.0
2007-10-30 13:00:00,24.5,24.53,24.49,24.53,156000.0,11.5821,11.5963,11.5774,11.5963,156000.0
2007-10-30 13:05:00,24.53,24.53,24.48,24.52,1093000.0,11.5963,11.5963,11.5726,11.5916,1093000.0
2007-10-30 13:10:00,24.51,24.53,24.5,24.52,160900.0,11.5868,11.5963,11.5821,11.5916,160900.0
2007-10-30 13:15:00,24.52,24.56,24.51,24.55,292000.0,11.5916,11.6105,11.5868,11.6057,292000.0
2007-10-30 13:20:00,24.55,24.56,24.51,24.52,302700.0,11.6057,11.6105,11.5868,11.5916,302700.0
2007-10-30 13:25:00,24.52,24.52,24.49,24.52,196300.0,11.5916,11.5916,11.5774,11.5916,196300.0
2007-10-30 13:30:00,24.53,24.54,24.52,24.53,179700.0,11.5963,11.601,11.5916,11.5963,179700.0
2007-10-30 13:35:00,24.53,24.54,24.5,24.52,330600.0,11.5963,11.601,11.5821,11.5916,330600.0
2007-10-30 13:40:00,24.52,24.54,24.51,24.51,133500.0,11.5916,11.601,11.5868,11.5868,133500.0
2007-10-30 13:45:00,24.51,24.54,24.51,24.53,203300.0,11.5868,11.601,11.5868,11.5963,203300.0
2007-10-30 13:50:00,24.54,24.57,24.53,24.56,321300.0,11.601,11.6152,11.5963,11.6105,321300.0
2007-10-30 13:55:00,24.57,24.57,24.5,24.53,374400.0,11.6152,11.6152,11.5821,11.5963,374400.0
2007-10-30 14:00:00,24.53,24.54,24.51,24.52,247300.0,11.5963,11.601,11.5868,11.5916,247300.0
2007-10-30 14:05:00,24.53,24.55,24.51,24.54,168500.0,11.5963,11.6057,11.5868,11.601,168500.0
2007-10-30 14:10:00,24.53,24.56,24.53,24.55,249900.0,11.5963,11.6105,11.5963,11.6057,249900.0
2007-10-30 14:15:00,24.55,24.56,24.54,24.54,211100.0,11.6057,11.6105,11.601,11.601,211100.0
2007-10-30 14:20:00,24.55,24.56,24.54,24.55,160700.0,11.6057,11.6105,11.601,11.6057,160700.0
2007-10-30 14:25:00,24.55,24.56,24.52,24.53,329200.0,11.6057,11.6105,11.5916,11.5963,329200.0
2007-10-30 14:30:00,24.52,24.55,24.5,24.51,279800.0,11.5916,11.6057,11.5821,11.5868,279800.0
2007-10-30 14:35:00,24.52,24.54,24.5,24.52,287000.0,11.5916,11.601,11.5821,11.5916,287000.0
2007-10-30 14:40:00,24.52,24.52,24.51,24.52,147200.0,11.5916,11.5916,11.5868,11.5916,147200.0
2007-10-30 14:45:00,24.51,24.52,24.51,24.51,180900.0,11.5868,11.5916,11.5868,11.5868,180900.0
2007-10-30 14:50:00,24.52,24.52,24.51,24.52,61500.0,11.5916,11.5916,11.5868,11.5916,61500.0
2007-10-30 14:55:00,24.52,24.53,24.51,24.53,213700.0,11.5916,11.5963,11.5868,11.5963,213700.0
2007-10-30 15:00:00,24.53,24.53,24.52,24.53,145500.0,11.5963,11.5963,11.5916,11.5963,145500.0
2007-10-30 15:05:00,24.52,24.53,24.52,24.52,199700.0,11.5916,11.5963,11.5916,11.5916,199700.0
2007-10-30 15:10:00,24.53,24.53,24.52,24.52,102000.0,11.5963,11.5963,11.5916,11.5916,102000.0
2007-10-30 15:15:00,24.53,24.53,24.52,24.53,134800.0,11.5963,11.5963,11.5916,11.5963,134800.0
2007-10-30 15:20:00,24.53,24.53,24.5,24.51,348600.0,11.5963,11.5963,11.5821,11.5868,348600.0
2007-10-30 15:25:00,24.51,24.51,24.45,24.47,649700.0,11.5868,11.5868,11.5585,11.5679,649700.0
2007-10-30 15:30:00,24.47,24.48,24.46,24.47,244600.0,11.5679,11.5726,11.5632,11.5679,244600.0
2007-10-30 15:35:00,24.47,24.5,24.46,24.5,791300.0,11.5679,11.5821,11.5632,11.5821,791300.0
2007-10-30 15:40:00,24.49,24.5,24.44,24.46,465200.0,11.5774,11.5821,11.5537,11.5632,465200.0
2007-10-30 15:45:00,24.47,24.47,24.38,24.4,828200.0,11.5679,11.5679,11.5254,11.5348,828200.0
2007-10-30 15:50:00,24.41,24.46,24.4,24.42,952700.0,11.5396,11.5632,11.5348,11.5443,952700.0
2007-10-30 15:55:00,24.43,24.44,24.39,24.44,915800.0,11.549,11.5537,11.5301,11.5537,915800.0
2007-10-31 09:30:00,24.56,24.57,24.43,24.52,623600.0,11.6105,11.6152,11.549,11.5916,623600.0
2007-10-31 09:35:00,24.5,24.54,24.48,24.52,166600.0,11.5821,11.601,11.5726,11.5916,166600.0
2007-10-31 09:40:00,24.52,24.58,24.52,24.54,405700.0,11.5916,11.6199,11.5916,11.601,405700.0
2007-10-31 09:45:00,24.54,24.58,24.53,24.54,432200.0,11.601,11.6199,11.5963,11.601,432200.0
2007-10-31 09:50:00,24.55,24.56,24.48,24.49,248900.0,11.6057,11.6105,11.5726,11.5774,248900.0
2007-10-31 09:55:00,24.48,24.52,24.46,24.52,234000.0,11.5726,11.5916,11.5632,11.5916,234000.0
2007-10-31 10:00:00,24.52,24.55,24.51,24.51,287300.0,11.5916,11.6057,11.5868,11.5868,287300.0
2007-10-31 10:05:00,24.52,24.56,24.5,24.54,288200.0,11.5916,11.6105,11.5821,11.601,288200.0
2007-10-31 10:10:00,24.54,24.54,24.53,24.54,172100.0,11.601,11.601,11.5963,11.601,172100.0
2007-10-31 10:15:00,24.54,24.54,24.5,24.52,220000.0,11.601,11.601,11.5821,11.5916,220000.0
2007-10-31 10:20:00,24.52,24.53,24.52,24.52,68600.0,11.5916,11.5963,11.5916,11.5916,68600.0
2007-10-31 10:25:00,24.52,24.53,24.52,24.53,81300.0,11.5916,11.5963,11.5916,11.5963,81300.0
2007-10-31 10:30:00,24.52,24.53,24.52,24.52,175100.0,11.5916,11.5963,11.5916,11.5916,175100.0
2007-10-31 10:35:00,24.52,24.52,24.46,24.47,307900.0,11.5916,11.5916,11.5632,11.5679,307900.0
2007-10-31 10:40:00,24.47,24.5,24.47,24.5,134500.0,11.5679,11.5821,11.5679,11.5821,134500.0
2007-10-31 10:45:00,24.5,24.52,24.49,24.49,147000.0,11.5821,11.5916,11.5774,11.5774,147000.0
2007-10-31 10:50:00,24.5,24.5,24.48,24.5,135400.0,11.5821,11.5821,11.5726,11.5821,135400.0
2007-10-31 10:55:00,24.49,24.5,24.47,24.47,198200.0,11.5774,11.5821,11.5679,11.5679,198200.0
2007-10-31 11:00:00,24.47,24.47,24.42,24.46,388500.0,11.5679,11.5679,11.5443,11.5632,388500.0
2007-10-31 11:05:00,24.46,24.47,24.42,24.44,333700.0,11.5632,11.5679,11.5443,11.5537,333700.0
2007-10-31 11:10:00,24.45,24.48,24.44,24.47,81800.0,11.5585,11.5726,11.5537,11.5679,81800.0
2007-10-31 11:15:00,24.47,24.48,24.44,24.47,212200.0,11.5679,11.5726,11.5537,11.5679,212200.0
2007-10-31 11:20:00,24.46,24.51,24.46,24.5,425600.0,11.5632,11.5868,11.5632,11.5821,425600.0
2007-10-31 11:25:00,24.51,24.53,24.5,24.53,212100.0,11.5868,11.5963,11.5821,11.5963,212100.0
2007-10-31 11:30:00,24.53,24.54,24.52,24.52,227200.0,11.5963,11.601,11.5916,11.5916,227200.0
2007-10-31 11:35:00,24.52,24.56,24.52,24.55,495900.0,11.5916,11.6105,11.5916,11.6057,495900.0
2007-10-31 11:40:00,24.54,24.55,24.5,24.53,343400.0,11.601,11.6057,11.5821,11.5963,343400.0
2007-10-31 11:45:00,24.54,24.54,24.52,24.52,156100.0,11.601,11.601,11.5916,11.5916,156100.0
2007-10-31 11:50:00,24.52,24.54,24.49,24.5,354100.0,11.5916,11.601,11.5774,11.5821,354100.0
2007-10-31 11:55:00,24.5,24.52,24.49,24.51,167100.0,11.5821,11.5916,11.5774,11.5868,167100.0
2007-10-31 12:00:00,24.52,24.54,24.52,24.53,387800.0,11.5916,11.601,11.5916,11.5963,387800.0
2007-10-31 12:05:00,24.53,24.56,24.53,24.55,202100.0,11.5963,11.6105,11.5963,11.6057,202100.0
2007-10-31 12:10:00,24.55,24.58,24.55,24.57,652000.0,11.6057,11.6199,11.6057,11.6152,652000.0
2007-10-31 12:15:00,24.58,24.6,24.57,24.6,358700.0,11.6199,11.6294,11.6152,11.6294,358700.0
2007-10-31 12:20:00,24.6,24.63,24.59,24.63,320500.0,11.6294,11.6436,11.6246,11.6436,320500.0
2007-10-31 12:25:00,24.62,24.63,24.59,24.61,336900.0,11.6388,11.6436,11.6246,11.6341,336900.0
2007-10-31 12:30:00,24.61,24.62,24.56,24.56,290400.0,11.6341,11.6388,11.6105,11.6105,290400.0
2007-10-31 12:35:00,24.56,24.58,24.55,24.57,187700.0,11.6105,11.6199,11.6057,11.6152,187700.0
2007-10-31 12:40:00,24.56,24.57,24.54,24.55,339300.0,11.6105,11.6152,11.601,11.6057,339300.0
2007-10-31 12:45:00,24.55,24.56,24.55,24.56,57700.0,11.6057,11.6105,11.6057,11.6105,57700.0
2007-10-31 12:50:00,24.55,24.56,24.54,24.55,248100.0,11.6057,11.6105,11.601,11.6057,248100.0
2007-10-31 12:55:00,24.54,24.55,24.54,24.54,172100.0,11.601,11.6057,11.601,11.601,172100.0
2007-10-31 13:00:00,24.54,24.56,24.54,24.56,126600.0,11.601,11.6105,11.601,11.6105,126600.0
2007-10-31 13:05:00,24.56,24.59,24.55,24.57,252500.0,11.6105,11.6246,11.6057,11.6152,252500.0
2007-10-31 13:10:00,24.58,24.58,24.56,24.58,194700.0,11.6199,11.6199,11.6105,11.6199,194700.0
2007-10-31 13:15:00,24.58,24.59,24.58,24.59,79200.0,11.6199,11.6246,11.6199,11.6246,79200.0
2007-10-31 13:20:00,24.59,24.59,24.57,24.58,331300.0,11.6246,11.6246,11.6152,11.6199,331300.0
2007-10-31 13:25:00,24.57,24.6,24.57,24.58,242400.0,11.6152,11.6294,11.6152,11.6199,242400.0
2007-10-31 13:30:00,24.57,24.58,24.53,24.53,441500.0,11.6152,11.6199,11.5963,11.5963,441500.0
2007-10-31 13:35:00,24.53,24.54,24.52,24.53,101300.0,11.5963,11.601,11.5916,11.5963,101300.0
2007-10-31 13:40:00,24.52,24.57,24.52,24.57,227100.0,11.5916,11.6152,11.5916,11.6152,227100.0
2007-10-31 13:45:00,24.56,24.57,24.53,24.54,321700.0,11.6105,11.6152,11.5963,11.601,321700.0
2007-10-31 13:50:00,24.54,24.55,24.52,24.52,333000.0,11.601,11.6057,11.5916,11.5916,333000.0
2007-10-31 13:55:00,24.53,24.59,24.52,24.58,499000.0,11.5963,11.6246,11.5916,11.6199,499000.0
2007-10-31 14:00:00,24.58,24.6,24.56,24.56,517000.0,11.6199,11.6294,11.6105,11.6105,517000.0
2007-10-31 14:05:00,24.56,24.58,24.51,24.55,339200.0,11.6105,11.6199,11.5868,11.6057,339200.0
2007-10-31 14:10:00,24.55,24.59,24.5,24.52,314000.0,11.6057,11.6246,11.5821,11.5916,314000.0
2007-10-31 14:15:00,24.52,24.59,24.45,24.55,953300.0,11.5916,11.6246,11.5585,11.6057,953300.0
2007-10-31 14:20:00,24.56,24.57,24.48,24.5,560700.0,11.6105,11.6152,11.5726,11.5821,560700.0
2007-10-31 14:25:00,24.49,24.53,24.47,24.51,422000.0,11.5774,11.5963,11.5679,11.5868,422000.0
2007-10-31 14:30:00,24.51,24.55,24.48,24.5,415200.0,11.5868,11.6057,11.5726,11.5821,415200.0
2007-10-31 14:35:00,24.51,24.52,24.46,24.47,311100.0,11.5868,11.5916,11.5632,11.5679,311100.0
2007-10-31 14:40:00,24.48,24.55,24.47,24.54,319800.0,11.5726,11.6057,11.5679,11.601,319800.0
2007-10-31 14:45:00,24.54,24.57,24.51,24.54,302300.0,11.601,11.6152,11.5868,11.601,302300.0
2007-10-31 14:50:00,24.55,24.59,24.53,24.57,303000.0,11.6057,11.6246,11.5963,11.6152,303000.0
2007-10-31 14:55:00,24.59,24.62,24.57,24.6,670200.0,11.6246,11.6388,11.6152,11.6294,670200.0
2007-10-31 15:00:00,24.59,24.62,24.56,24.6,423700.0,11.6246,11.6388,11.6105,11.6294,423700.0
2007-10-31 15:05:00,24.6,24.62,24.56,24.62,332700.0,11.6294,11.6388,11.6105,11.6388,332700.0
2007-10-31 15:10:00,24.62,24.62,24.57,24.57,291700.0,11.6388,11.6388,11.6152,11.6152,291700.0
2007-10-31 15:15:00,24.57,24.6,24.57,24.58,423100.0,11.6152,11.6294,11.6152,11.6199,423100.0
2007-10-31 15:20:00,24.58,24.59,24.54,24.56,399800.0,11.6199,11.6246,11.601,11.6105,399800.0
2007-10-31 15:25:00,24.56,24.59,24.54,24.56,420000.0,11.6105,11.6246,11.601,11.6105,420000.0
2007-10-31 15:30:00,24.57,24.59,24.56,24.59,268700.0,11.6152,11.6246,11.6105,11.6246,268700.0
2007-10-31 15:35:00,24.59,24.6,24.58,24.58,543600.0,11.6246,11.6294,11.6199,11.6199,543600.0
2007-10-31 15:40:00,24.58,24.61,24.58,24.61,555400.0,11.6199,11.6341,11.6199,11.6341,555400.0
2007-10-31 15:45:00,24.61,24.63,24.59,24.59,720200.0,11.6341,11.6436,11.6246,11.6246,720200.0
2007-10-31 15:50:00,24.59,24.6,24.59,24.6,616700.0,11.6246,11.6294,11.6246,11.6294,616700.0
2007-10-31 15:55:00,24.6,24.62,24.6,24.61,952200.0,11.6294,11.6388,11.6294,11.6341,952200.0
2007-11-01 09:30:00,24.58,24.6,24.44,24.45,934900.0,11.6199,11.6294,11.5537,11.5585,934900.0
2007-11-01 09:35:00,24.45,24.55,24.3,24.31,797000.0,11.5585,11.6057,11.4876,11.4923,797000.0
2007-11-01 09:40:00,24.33,24.4,24.32,24.34,443200.0,11.5017,11.5348,11.497,11.5065,443200.0
2007-11-01 09:45:00,24.34,24.35,24.28,24.32,550100.0,11.5065,11.5112,11.4781,11.497,550100.0
2007-11-01 09:50:00,24.33,24.37,24.31,24.34,346400.0,11.5017,11.5206,11.4923,11.5065,346400.0
2007-11-01 09:55:00,24.34,24.44,24.32,24.43,569500.0,11.5065,11.5537,11.497,11.549,569500.0
2007-11-01 10:00:00,24.43,24.43,24.33,24.34,704000.0,11.549,11.549,11.5017,11.5065,704000.0
2007-11-01 10:05:00,24.34,24.35,24.3,24.33,436800.0,11.5065,11.5112,11.4876,11.5017,436800.0
2007-11-01 10:10:00,24.33,24.35,24.3,24.34,372200.0,11.5017,11.5112,11.4876,11.5065,372200.0
2007-11-01 10:15:00,24.34,24.35,24.3,24.31,311000.0,11.5065,11.5112,11.4876,11.4923,311000.0
2007-11-01 10:20:00,24.3,24.34,24.3,24.32,492500.0,11.4876,11.5065,11.4876,11.497,492500.0
2007-11-01 10:25:00,24.31,24.32,24.3,24.3,341300.0,11.4923,11.497,11.4876,11.4876,341300.0
2007-11-01 10:30:00,24.31,24.32,24.27,24.28,429000.0,11.4923,11.497,11.4734,11.4781,429000.0
2007-11-01 10:35:00,24.27,24.29,24.27,24.28,503100.0,11.4734,11.4828,11.4734,11.4781,503100.0
2007-11-01 10:40:00,24.27,24.28,24.26,24.27,465100.0,11.4734,11.4781,11.4686,11.4734,465100.0
2007-11-01 10:45:00,24.27,24.28,24.27,24.28,308900.0,11.4734,11.4781,11.4734,11.4781,308900.0
2007-11-01 10:50:00,24.28,24.3,24.27,24.27,709000.0,11.4781,11.4876,11.4734,11.4734,709000.0
2007-11-01 10:55:00,24.27,24.28,24.23,24.24,408600.0,11.4734,11.4781,11.4545,11.4592,408600.0
2007-11-01 11:00:00,24.24,24.25,24.19,24.21,611500.0,11.4592,11.4639,11.4356,11.445,611500.0
2007-11-01 11:05:00,24.21,24.23,24.19,24.21,489500.0,11.445,11.4545,11.4356,11.445,489500.0
2007-11-01 11:10:00,24.21,24.23,24.2,24.22,246300.0,11.445,11.4545,11.4403,11.4497,246300.0
2007-11-01 11:15:00,24.23,24.25,24.2,24.22,436600.0,11.4545,11.4639,11.4403,11.4497,436600.0
2007-11-01 11:20:00,24.22,24.25,24.21,24.24,303900.0,11.4497,11.4639,11.445,11.4592,303900.0
2007-11-01 11:25:00,24.23,24.26,24.23,24.26,384300.0,11.4545,11.4686,11.4545,11.4686,384300.0
2007-11-01 11:30:00,24.25,24.27,24.21,24.23,509200.0,11.4639,11.4734,11.445,11.4545,509200.0
2007-11-01 11:35:00,24.22,24.25,24.18,24.2,442100.0,11.4497,11.4639,11.4308,11.4403,442100.0
2007-11-01 11:40:00,24.2,24.21,24.16,24.18,616900.0,11.4403,11.445,11.4214,11.4308,616900.0
2007-11-01 11:45:00,24.18,24.2,24.17,24.19,301800.0,11.4308,11.4403,11.4261,11.4356,301800.0
2007-11-01 11:50:00,24.18,24.19,24.16,24.16,263400.0,11.4308,11.4356,11.4214,11.4214,263400.0
2007-11-01 11:55:00,24.16,24.17,24.13,24.14,596300.0,11.4214,11.4261,11.4072,11.4119,596300.0
2007-11-01 12:00:00,24.14,24.14,24.1,24.13,829200.0,11.4119,11.4119,11.393,11.4072,829200.0
2007-11-01 12:05:00,24.13,24.18,24.13,24.15,353000.0,11.4072,11.4308,11.4072,11.4166,353000.0
2007-11-01 12:10:00,24.14,24.17,24.14,24.15,495100.0,11.4119,11.4261,11.4119,11.4166,495100.0
2007-11-01 12:15:00,24.15,24.16,24.12,24.14,449800.0,11.4166,11.4214,11.4025,11.4119,449800.0
2007-11-01 12:20:00,24.14,24.17,24.13,24.15,378500.0,11.4119,11.4261,11.4072,11.4166,378500.0
2007-11-01 12:25:00,24.15,24.17,24.14,24.14,395900.0,11.4166,11.4261,11.4119,11.4119,395900.0
2007-11-01 12:30:00,24.13,24.14,24.1,24.11,689800.0,11.4072,11.4119,11.393,11.3977,689800.0
2007-11-01 12:35:00,24.11,24.13,24.09,24.12,632400.0,11.3977,11.4072,11.3883,11.4025,632400.0
2007-11-01 12:40:00,24.12,24.15,24.1,24.1,424000.0,11.4025,11.4166,11.393,11.393,424000.0
2007-11-01 12:45:00,24.11,24.11,24.04,24.04,936200.0,11.3977,11.3977,11.3646,11.3646,936200.0
2007-11-01 12:50:00,24.05,24.1,24.01,24.07,1000700.0,11.3694,11.393,11.3505,11.3788,1000700.0
2007-11-01 12:55:00,24.07,24.1,24.06,24.08,368500.0,11.3788,11.393,11.3741,11.3835,368500.0
2007-11-01 13:00:00,24.09,24.1,24.04,24.06,721100.0,11.3883,11.393,11.3646,11.3741,721100.0
2007-11-01 13:05:00,24.06,24.12,24.05,24.12,338100.0,11.3741,11.4025,11.3694,11.4025,338100.0
2007-11-01 13:10:00,24.13,24.15,24.09,24.09,602000.0,11.4072,11.4166,11.3883,11.3883,602000.0
2007-11-01 13:15:00,24.09,24.13,24.09,24.12,170500.0,11.3883,11.4072,11.3883,11.4025,170500.0
2007-11-01 13:20:00,24.12,24.15,24.1,24.1,305300.0,11.4025,11.4166,11.393,11.393,305300.0
2007-11-01 13:25:00,24.1,24.14,24.1,24.1,368300.0,11.393,11.4119,11.393,11.393,368300.0
2007-11-01 13:30:00,24.1,24.11,24.05,24.05,331600.0,11.393,11.3977,11.3694,11.3694,331600.0
2007-11-01 13:35:00,24.06,24.07,24.04,24.06,489600.0,11.3741,11.3788,11.3646,11.3741,489600.0
2007-11-01 13:40:00,24.05,24.07,24.05,24.06,305200.0,11.3694,11.3788,11.3694,11.3741,305200.0
2007-11-01 13:45:00,24.05,24.12,24.05,24.1,249800.0,11.3694,11.4025,11.3694,11.393,249800.0
2007-11-01 13:50:00,24.1,24.11,24.05,24.06,323000.0,11.393,11.3977,11.3694,11.3741,323000.0
2007-11-01 13:55:00,24.06,24.08,24.02,24.04,440900.0,11.3741,11.3835,11.3552,11.3646,440900.0
2007-11-01 14:00:00,24.03,24.09,24.03,24.08,368100.0,11.3599,11.3883,11.3599,11.3835,368100.0
2007-11-01 14:05:00,24.07,24.1,24.06,24.1,368700.0,11.3788,11.393,11.3741,11.393,368700.0
2007-11-01 14:10:00,24.09,24.14,24.08,24.14,307400.0,11.3883,11.4119,11.3835,11.4119,307400.0
2007-11-01 14:15:00,24.13,24.14,24.08,24.09,416200.0,11.4072,11.4119,11.3835,11.3883,416200.0
2007-11-01 14:20:00,24.09,24.09,24.06,24.06,264800.0,11.3883,11.3883,11.3741,11.3741,264800.0
2007-11-01 14:25:00,24.06,24.1,24.06,24.08,247000.0,11.3741,11.393,11.3741,11.3835,247000.0
2007-11-01 14:30:00,24.07,24.13,24.07,24.11,214500.0,11.3788,11.4072,11.3788,11.3977,214500.0
2007-11-01 14:35:00,24.11,24.15,24.11,24.14,295400.0,11.3977,11.4166,11.3977,11.4119,295400.0
2007-11-01 14:40:00,24.14,24.15,24.11,24.11,297500.0,11.4119,11.4166,11.3977,11.3977,297500.0
2007-11-01 14:45:00,24.11,24.16,24.11,24.15,228700.0,11.3977,11.4214,11.3977,11.4166,228700.0
2007-11-01 14:50:00,24.15,24.15,24.1,24.11,253900.0,11.4166,11.4166,11.393,11.3977,253900.0
2007-11-01 14:55:00,24.1,24.15,24.1,24.13,500800.0,11.393,11.4166,11.393,11.4072,500800.0
2007-11-01 15:00:00,24.13,24.14,24.1,24.11,291400.0,11.4072,11.4119,11.393,11.3977,291400.0
2007-11-01 15:05:00,24.11,24.14,24.1,24.13,315900.0,11.3977,11.4119,11.393,11.4072,315900.0
2007-11-01 15:10:00,24.12,24.13,24.08,24.08,362200.0,11.4025,11.4072,11.3835,11.3835,362200.0
2007-11-01 15:15:00,24.08,24.11,24.04,24.05,658400.0,11.3835,11.3977,11.3646,11.3694,658400.0
2007-11-01 15:20:00,24.05,24.06,24.01,24.03,783000.0,11.3694,11.3741,11.3505,11.3599,783000.0
2007-11-01 15:25:00,24.03,24.05,24.01,24.02,642200.0,11.3599,11.3694,11.3505,11.3552,642200.0
2007-11-01 15:30:00,24.02,24.03,24.0,24.03,1183200.0,11.3552,11.3599,11.3457,11.3599,1183200.0
2007-11-01 15:35:00,24.02,24.05,24.0,24.0,848700.0,11.3552,11.3694,11.3457,11.3457,848700.0
2007-11-01 15:40:00,24.0,24.04,24.0,24.01,1112200.0,11.3457,11.3646,11.3457,11.3505,1112200.0
2007-11-01 15:45:00,24.01,24.04,23.97,24.03,1356600.0,11.3505,11.3646,11.3315,11.3599,1356600.0
2007-11-01 15:50:00,24.03,24.04,23.91,23.97,1847600.0,11.3599,11.3646,11.3032,11.3315,1847600.0
2007-11-01 15:55:00,23.97,23.98,23.91,23.94,1651400.0,11.3315,11.3363,11.3032,11.3174,1651400.0
2007-11-02 09:30:00,24.03,24.08,23.96,23.96,690600.0,11.3599,11.3835,11.3268,11.3268,690600.0
2007-11-02 09:35:00,23.96,23.99,23.92,23.97,527900.0,11.3268,11.341,11.3079,11.3315,527900.0
2007-11-02 09:40:00,23.96,24.09,23.96,24.05,553300.0,11.3268,11.3883,11.3268,11.3694,553300.0
2007-11-02 09:45:00,24.05,24.05,23.92,23.92,283100.0,11.3694,11.3694,11.3079,11.3079,283100.0
2007-11-02 09:50:00,23.92,23.95,23.84,23.84,572600.0,11.3079,11.3221,11.2701,11.2701,572600.0
2007-11-02 09:55:00,23.84,23.89,23.81,23.85,718400.0,11.2701,11.2937,11.2559,11.2748,718400.0
2007-11-02 10:00:00,23.84,23.87,23.81,23.86,402000.0,11.2701,11.2843,11.2559,11.2795,402000.0
2007-11-02 10:05:00,23.86,23.94,23.81,23.92,816700.0,11.2795,11.3174,11.2559,11.3079,816700.0
2007-11-02 10:10:00,23.92,23.97,23.85,23.94,594400.0,11.3079,11.3315,11.2748,11.3174,594400.0
2007-11-02 10:15:00,23.94,23.96,23.87,23.93,603300.0,11.3174,11.3268,11.2843,11.3126,603300.0
2007-11-02 10:20:00,23.93,23.97,23.9,23.93,553100.0,11.3126,11.3315,11.2985,11.3126,553100.0
2007-11-02 10:25:00,23.93,24.02,23.93,24.02,440300.0,11.3126,11.3552,11.3126,11.3552,440300.0
2007-11-02 10:30:00,24.02,24.13,24.01,24.05,670500.0,11.3552,11.4072,11.3505,11.3694,670500.0
2007-11-02 10:35:00,24.05,24.06,23.98,24.0,409500.0,11.3694,11.3741,11.3363,11.3457,409500.0
2007-11-02 10:40:00,24.0,24.03,23.95,23.99,603200.0,11.3457,11.3599,11.3221,11.341,603200.0
2007-11-02 10:45:00,23.99,24.03,23.92,23.92,261500.0,11.341,11.3599,11.3079,11.3079,261500.0
2007-11-02 10:50:00,23.92,23.95,23.9,23.94,341600.0,11.3079,11.3221,11.2985,11.3174,341600.0
2007-11-02 10:55:00,23.94,23.96,23.93,23.93,187300.0,11.3174,11.3268,11.3126,11.3126,187300.0
2007-11-02 11:00:00,23.94,23.95,23.92,23.93,329400.0,11.3174,11.3221,11.3079,11.3126,329400.0
2007-11-02 11:05:00,23.93,23.94,23.86,23.86,565600.0,11.3126,11.3174,11.2795,11.2795,565600.0
2007-11-02 11:10:00,23.86,23.88,23.85,23.87,378400.0,11.2795,11.289,11.2748,11.2843,378400.0
2007-11-02 11:15:00,23.87,23.88,23.83,23.83,492100.0,11.2843,11.289,11.2654,11.2654,492100.0
2007-11-02 11:20:00,23.83,23.84,23.79,23.8,447800.0,11.2654,11.2701,11.2465,11.2512,447800.0
2007-11-02 11:25:00,23.8,23.81,23.72,23.73,527000.0,11.2512,11.2559,11.2134,11.2181,527000.0
2007-11-02 11:30:00,23.72,23.74,23.68,23.72,785300.0,11.2134,11.2228,11.1945,11.2134,785300.0
2007-11-02 11:35:00,23.72,23.73,23.68,23.73,428700.0,11.2134,11.2181,11.1945,11.2181,428700.0
2007-11-02 11:40:00,23.72,23.76,23.69,23.74,406800.0,11.2134,11.2323,11.1992,11.2228,406800.0
2007-11-02 11:45:00,23.75,23.77,23.73,23.74,423200.0,11.2275,11.237,11.2181,11.2228,423200.0
2007-11-02 11:50:00,23.73,23.81,23.71,23.79,417200.0,11.2181,11.2559,11.2086,11.2465,417200.0
2007-11-02 11:55:00,23.79,23.82,23.73,23.76,402100.0,11.2465,11.2606,11.2181,11.2323,402100.0
2007-11-02 12:00:00,23.77,23.81,23.76,23.79,361000.0,11.237,11.2559,11.2323,11.2465,361000.0
2007-11-02 12:05:00,23.79,23.83,23.76,23.8,420800.0,11.2465,11.2654,11.2323,11.2512,420800.0
2007-11-02 12:10:00,23.79,23.83,23.78,23.82,432200.0,11.2465,11.2654,11.2417,11.2606,432200.0
2007-11-02 12:15:00,23.82,23.82,23.76,23.8,379500.0,11.2606,11.2606,11.2323,11.2512,379500.0
2007-11-02 12:20:00,23.8,23.83,23.79,23.82,238800.0,11.2512,11.2654,11.2465,11.2606,238800.0
2007-11-02 12:25:00,23.83,23.83,23.77,23.78,428400.0,11.2654,11.2654,11.237,11.2417,428400.0
2007-11-02 12:30:00,23.78,23.82,23.75,23.76,271000.0,11.2417,11.2606,11.2275,11.2323,271000.0
2007-11-02 12:35:00,23.76,23.82,23.75,23.81,357100.0,11.2323,11.2606,11.2275,11.2559,357100.0
2007-11-02 12:40:00,23.81,23.92,23.81,23.9,581200.0,11.2559,11.3079,11.2559,11.2985,581200.0
2007-11-02 12:45:00,23.9,23.94,23.85,23.87,361200.0,11.2985,11.3174,11.2748,11.2843,361200.0
2007-11-02 12:50:00,23.87,23.87,23.78,23.79,262100.0,11.2843,11.2843,11.2417,11.2465,262100.0
2007-11-02 12:55:00,23.78,23.82,23.78,23.82,201600.0,11.2417,11.2606,11.2417,11.2606,201600.0
2007-11-02 13:00:00,23.82,23.87,23.81,23.86,337900.0,11.2606,11.2843,11.2559,11.2795,337900.0
2007-11-02 13:05:00,23.86,23.89,23.8,23.84,303500.0,11.2795,11.2937,11.2512,11.2701,303500.0
2007-11-02 13:10:00,23.84,23.84,23.77,23.78,331600.0,11.2701,11.2701,11.237,11.2417,331600.0
2007-11-02 13:15:00,23.79,23.87,23.78,23.8,529600.0,11.2465,11.2843,11.2417,11.2512,529600.0
2007-11-02 13:20:00,23.81,23.82,23.76,23.76,276100.0,11.2559,11.2606,11.2323,11.2323,276100.0
2007-11-02 13:25:00,23.76,23.78,23.75,23.76,269900.0,11.2323,11.2417,11.2275,11.2323,269900.0
2007-11-02 13:30:00,23.76,23.78,23.75,23.75,159900.0,11.2323,11.2417,11.2275,11.2275,159900.0
2007-11-02 13:35:00,23.76,23.76,23.75,23.76,179000.0,11.2323,11.2323,11.2275,11.2323,179000.0
2007-11-02 13:40:00,23.76,23.76,23.72,23.72,382900.0,11.2323,11.2323,11.2134,11.2134,382900.0
2007-11-02 13:45:00,23.73,23.76,23.71,23.75,307900.0,11.2181,11.2323,11.2086,11.2275,307900.0
2007-11-02 13:50:00,23.75,23.77,23.71,23.71,247000.0,11.2275,11.237,11.2086,11.2086,247000.0
2007-11-02 13:55:00,23.72,23.73,23.7,23.7,390200.0,11.2134,11.2181,11.2039,11.2039,390200.0
2007-11-02 14:00:00,23.7,23.77,23.7,23.75,388100.0,11.2039,11.237,11.2039,11.2275,388100.0
2007-11-02 14:05:00,23.76,23.76,23.7,23.73,291500.0,11.2323,11.2323,11.2039,11.2181,291500.0
2007-11-02 14:10:00,23.72,23.76,23.72,23.75,208500.0,11.2134,11.2323,11.2134,11.2275,208500.0
2007-11-02 14:15:00,23.75,23.76,23.7,23.73,307000.0,11.2275,11.2323,11.2039,11.2181,307000.0
2007-11-02 14:20:00,23.73,23.75,23.71,23.72,242900.0,11.2181,11.2275,11.2086,11.2134,242900.0
2007-11-02 14:25:00,23.71,23.74,23.7,23.73,316800.0,11.2086,11.2228,11.2039,11.2181,316800.0
2007-11-02 14:30:00,23.73,23.74,23.71,23.71,137600.0,11.2181,11.2228,11.2086,11.2086,137600.0
2007-11-02 14:35:00,23.71,23.72,23.64,23.64,767600.0,11.2086,11.2134,11.1755,11.1755,767600.0
2007-11-02 14:40:00,23.64,23.69,23.63,23.68,457800.0,11.1755,11.1992,11.1708,11.1945,457800.0
2007-11-02 14:45:00,23.69,23.69,23.62,23.66,566200.0,11.1992,11.1992,11.1661,11.185,566200.0
2007-11-02 14:50:00,23.65,23.68,23.63,23.65,405600.0,11.1803,11.1945,11.1708,11.1803,405600.0
2007-11-02 14:55:00,23.65,23.66,23.62,23.64,286600.0,11.1803,11.185,11.1661,11.1755,286600.0
2007-11-02 15:00:00,23.64,23.66,23.61,23.61,467100.0,11.1755,11.185,11.1614,11.1614,467100.0
2007-11-02 15:05:00,23.61,23.65,23.6,23.63,731700.0,11.1614,11.1803,11.1566,11.1708,731700.0
2007-11-02 15:10:00,23.63,23.66,23.62,23.64,399400.0,11.1708,11.185,11.1661,11.1755,399400.0
2007-11-02 15:15:00,23.64,23.69,23.62,23.69,449600.0,11.1755,11.1992,11.1661,11.1992,449600.0
2007-11-02 15:20:00,23.69,23.71,23.65,23.66,693900.0,11.1992,11.2086,11.1803,11.185,693900.0
2007-11-02 15:25:00,23.66,23.68,23.62,23.62,777900.0,11.185,11.1945,11.1661,11.1661,777900.0
2007-11-02 15:30:00,23.62,23.63,23.6,23.61,802900.0,11.1661,11.1708,11.1566,11.1614,802900.0
2007-11-02 15:35:00,23.61,23.67,23.6,23.63,982800.0,11.1614,11.1897,11.1566,11.1708,982800.0
2007-11-02 15:40:00,23.63,23.65,23.62,23.65,1054200.0,11.1708,11.1803,11.1661,11.1803,1054200.0
2007-11-02 15:45:00,23.65,23.69,23.64,23.68,997100.0,11.1803,11.1992,11.1755,11.1945,997100.0
2007-11-02 15:50:00,23.69,23.71,23.64,23.66,1477900.0,11.1992,11.2086,11.1755,11.185,1477900.0
2007-11-02 15:55:00,23.66,23.71,23.64,23.68,1610600.0,11.185,11.2086,11.1755,11.1945,1610600.0
2007-11-05 09:30:00,23.6,23.69,23.57,23.69,913200.0,11.1566,11.1992,11.1425,11.1992,913200.0
2007-11-05 09:35:00,23.69,23.84,23.68,23.81,583500.0,11.1992,11.2701,11.1945,11.2559,583500.0
2007-11-05 09:40:00,23.8,23.84,23.77,23.78,346200.0,11.2512,11.2701,11.237,11.2417,346200.0
2007-11-05 09:45:00,23.78,23.79,23.74,23.77,182700.0,11.2417,11.2465,11.2228,11.237,182700.0
2007-11-05 09:50:00,23.77,23.77,23.72,23.74,358000.0,11.237,11.237,11.2134,11.2228,358000.0
2007-11-05 09:55:00,23.74,23.79,23.74,23.77,312800.0,11.2228,11.2465,11.2228,11.237,312800.0
2007-11-05 10:00:00,23.77,23.8,23.73,23.74,284900.0,11.237,11.2512,11.2181,11.2228,284900.0
2007-11-05 10:05:00,23.73,23.74,23.69,23.69,211300.0,11.2181,11.2228,11.1992,11.1992,211300.0
2007-11-05 10:10:00,23.69,23.76,23.69,23.74,221900.0,11.1992,11.2323,11.1992,11.2228,221900.0
2007-11-05 10:15:00,23.74,23.75,23.72,23.75,254400.0,11.2228,11.2275,11.2134,11.2275,254400.0
2007-11-05 10:20:00,23.75,23.78,23.71,23.71,335400.0,11.2275,11.2417,11.2086,11.2086,335400.0
2007-11-05 10:25:00,23.71,23.72,23.69,23.7,289900.0,11.2086,11.2134,11.1992,11.2039,289900.0
2007-11-05 10:30:00,23.7,23.73,23.66,23.68,506700.0,11.2039,11.2181,11.185,11.1945,506700.0
2007-11-05 10:35:00,23.67,23.71,23.67,23.7,464200.0,11.1897,11.2086,11.1897,11.2039,464200.0
2007-11-05 10:40:00,23.69,23.78,23.64,23.78,259100.0,11.1992,11.2417,11.1755,11.2417,259100.0
2007-11-05 10:45:00,23.77,23.79,23.74,23.78,454700.0,11.237,11.2465,11.2228,11.2417,454700.0
2007-11-05 10:50:00,23.77,23.78,23.71,23.71,395000.0,11.237,11.2417,11.2086,11.2086,395000.0
2007-11-05 10:55:00,23.71,23.71,23.66,23.68,308600.0,11.2086,11.2086,11.185,11.1945,308600.0
2007-11-05 11:00:00,23.68,23.7,23.66,23.69,236800.0,11.1945,11.2039,11.185,11.1992,236800.0
2007-11-05 11:05:00,23.69,23.75,23.68,23.73,258000.0,11.1992,11.2275,11.1945,11.2181,258000.0
2007-11-05 11:10:00,23.73,23.73,23.67,23.68,287800.0,11.2181,11.2181,11.1897,11.1945,287800.0
2007-11-05 11:15:00,23.67,23.69,23.66,23.69,188900.0,11.1897,11.1992,11.185,11.1992,188900.0
2007-11-05 11:20:00,23.69,23.7,23.67,23.67,157100.0,11.1992,11.2039,11.1897,11.1897,157100.0
2007-11-05 11:25:00,23.67,23.68,23.65,23.66,236600.0,11.1897,11.1945,11.1803,11.185,236600.0
2007-11-05 11:30:00,23.65,23.67,23.64,23.64,339000.0,11.1803,11.1897,11.1755,11.1755,339000.0
2007-11-05 11:35:00,23.64,23.66,23.64,23.64,169300.0,11.1755,11.185,11.1755,11.1755,169300.0
2007-11-05 11:40:00,23.64,23.7,23.64,23.68,299700.0,11.1755,11.2039,11.1755,11.1945,299700.0
2007-11-05 11:45:00,23.68,23.72,23.67,23.69,279700.0,11.1945,11.2134,11.1897,11.1992,279700.0
2007-11-05 11:50:00,23.69,23.7,23.66,23.66,154800.0,11.1992,11.2039,11.185,11.185,154800.0
2007-11-05 11:55:00,23.66,23.67,23.64,23.67,131700.0,11.185,11.1897,11.1755,11.1897,131700.0
2007-11-05 12:00:00,23.67,23.69,23.62,23.63,325800.0,11.1897,11.1992,11.1661,11.1708,325800.0
2007-11-05 12:05:00,23.63,23.64,23.61,23.62,311000.0,11.1708,11.1755,11.1614,11.1661,311000.0
2007-11-05 12:10:00,23.61,23.62,23.6,23.6,181100.0,11.1614,11.1661,11.1566,11.1566,181100.0
2007-11-05 12:15:00,23.6,23.62,23.6,23.62,225900.0,11.1566,11.1661,11.1566,11.1661,225900.0
2007-11-05 12:20:00,23.62,23.63,23.6,23.6,191400.0,11.1661,11.1708,11.1566,11.1566,191400.0
2007-11-05 12:25:00,23.6,23.63,23.59,23.63,168900.0,11.1566,11.1708,11.1519,11.1708,168900.0
2007-11-05 12:30:00,23.62,23.64,23.61,23.64,196300.0,11.1661,11.1755,11.1614,11.1755,196300.0
2007-11-05 12:35:00,23.64,23.66,23.62,23.65,214500.0,11.1755,11.185,11.1661,11.1803,214500.0
2007-11-05 12:40:00,23.66,23.66,23.64,23.64,93300.0,11.185,11.185,11.1755,11.1755,93300.0
2007-11-05 12:45:00,23.65,23.67,23.6,23.66,444400.0,11.1803,11.1897,11.1566,11.185,444400.0
2007-11-05 12:50:00,23.66,23.67,23.63,23.64,139600.0,11.185,11.1897,11.1708,11.1755,139600.0
2007-11-05 12:55:00,23.64,23.67,23.64,23.67,127500.0,11.1755,11.1897,11.1755,11.1897,127500.0
2007-11-05 13:00:00,23.67,23.69,23.65,23.67,164800.0,11.1897,11.1992,11.1803,11.1897,164800.0
2007-11-05 13:05:00,23.66,23.67,23.62,23.64,215200.0,11.185,11.1897,11.1661,11.1755,215200.0
2007-11-05 13:10:00,23.63,23.67,23.63,23.65,220500.0,11.1708,11.1897,11.1708,11.1803,220500.0
2007-11-05 13:15:00,23.65,23.67,23.64,23.65,184600.0,11.1803,11.1897,11.1755,11.1803,184600.0
2007-11-05 13:20:00,23.65,23.66,23.64,23.65,190900.0,11.1803,11.185,11.1755,11.1803,190900.0
2007-11-05 13:25:00,23.65,23.66,23.63,23.64,166700.0,11.1803,11.185,11.1708,11.1755,166700.0
2007-11-05 13:30:00,23.64,23.64,23.6,23.62,334300.0,11.1755,11.1755,11.1566,11.1661,334300.0
2007-11-05 13:35:00,23.62,23.64,23.61,23.62,197300.0,11.1661,11.1755,11.1614,11.1661,197300.0
2007-11-05 13:40:00,23.63,23.63,23.61,23.62,117700.0,11.1708,11.1708,11.1614,11.1661,117700.0
2007-11-05 13:45:00,23.62,23.62,23.6,23.61,256200.0,11.1661,11.1661,11.1566,11.1614,256200.0
2007-11-05 13:50:00,23.6,23.64,23.59,23.6,369100.0,11.1566,11.1755,11.1519,11.1566,369100.0
2007-11-05 13:55:00,23.59,23.6,23.57,23.6,313000.0,11.1519,11.1566,11.1425,11.1566,313000.0
2007-11-05 14:00:00,23.6,23.63,23.57,23.61,591300.0,11.1566,11.1708,11.1425,11.1614,591300.0
2007-11-05 14:05:00,23.61,23.62,23.58,23.58,237400.0,11.1614,11.1661,11.1472,11.1472,237400.0
2007-11-05 14:10:00,23.58,23.6,23.55,23.56,653100.0,11.1472,11.1566,11.133,11.1377,653100.0
2007-11-05 14:15:00,23.56,23.6,23.56,23.59,366100.0,11.1377,11.1566,11.1377,11.1519,366100.0
2007-11-05 14:20:00,23.59,23.6,23.55,23.56,264100.0,11.1519,11.1566,11.133,11.1377,264100.0
2007-11-05 14:25:00,23.56,23.57,23.52,23.56,371600.0,11.1377,11.1425,11.1188,11.1377,371600.0
2007-11-05 14:30:00,23.56,23.57,23.54,23.55,177000.0,11.1377,11.1425,11.1283,11.133,177000.0
2007-11-05 14:35:00,23.55,23.63,23.54,23.61,343200.0,11.133,11.1708,11.1283,11.1614,343200.0
2007-11-05 14:40:00,23.61,23.66,23.59,23.66,319200.0,11.1614,11.185,11.1519,11.185,319200.0
2007-11-05 14:45:00,23.66,23.69,23.64,23.69,408800.0,11.185,11.1992,11.1755,11.1992,408800.0
2007-11-05 14:50:00,23.68,23.74,23.68,23.72,491700.0,11.1945,11.2228,11.1945,11.2134,491700.0
2007-11-05 14:55:00,23.72,23.77,23.71,23.72,511700.0,11.2134,11.237,11.2086,11.2134,511700.0
2007-11-05 15:00:00,23.72,23.75,23.7,23.74,621400.0,11.2134,11.2275,11.2039,11.2228,621400.0
2007-11-05 15:05:00,23.74,23.87,23.73,23.8,886300.0,11.2228,11.2843,11.2181,11.2512,886300.0
2007-11-05 15:10:00,23.8,23.8,23.76,23.79,459800.0,11.2512,11.2512,11.2323,11.2465,459800.0
2007-11-05 15:15:00,23.79,23.81,23.76,23.8,387500.0,11.2465,11.2559,11.2323,11.2512,387500.0
2007-11-05 15:20:00,23.8,23.92,23.79,23.91,694600.0,11.2512,11.3079,11.2465,11.3032,694600.0
2007-11-05 15:25:00,23.91,23.91,23.82,23.84,602300.0,11.3032,11.3032,11.2606,11.2701,602300.0
2007-11-05 15:30:00,23.85,23.86,23.8,23.81,416700.0,11.2748,11.2795,11.2512,11.2559,416700.0
2007-11-05 15:35:00,23.81,23.86,23.77,23.78,724500.0,11.2559,11.2795,11.237,11.2417,724500.0
2007-11-05 15:40:00,23.77,23.78,23.71,23.72,999100.0,11.237,11.2417,11.2086,11.2134,999100.0
2007-11-05 15:45:00,23.73,23.74,23.68,23.68,606400.0,11.2181,11.2228,11.1945,11.1945,606400.0
2007-11-05 15:50:00,23.68,23.69,23.64,23.68,749300.0,11.1945,11.1992,11.1755,11.1945,749300.0
2007-11-05 15:55:00,23.68,23.7,23.67,23.67,1151900.0,11.1945,11.2039,11.1897,11.1897,1151900.0
2007-11-06 09:30:00,23.69,23.74,23.65,23.74,790300.0,11.1992,11.2228,11.1803,11.2228,790300.0
2007-11-06 09:35:00,23.73,23.75,23.65,23.71,323200.0,11.2181,11.2275,11.1803,11.2086,323200.0
2007-11-06 09:40:00,23.71,23.73,23.69,23.7,264200.0,11.2086,11.2181,11.1992,11.2039,264200.0
2007-11-06 09:45:00,23.7,23.72,23.68,23.71,232900.0,11.2039,11.2134,11.1945,11.2086,232900.0
2007-11-06 09:50:00,23.72,23.76,23.71,23.75,378400.0,11.2134,11.2323,11.2086,11.2275,378400.0
2007-11-06 09:55:00,23.75,23.82,23.74,23.81,417800.0,11.2275,11.2606,11.2228,11.2559,417800.0
2007-11-06 10:00:00,23.81,23.88,23.79,23.88,743600.0,11.2559,11.289,11.2465,11.289,743600.0
2007-11-06 10:05:00,23.88,23.92,23.88,23.91,1043800.0,11.289,11.3079,11.289,11.3032,1043800.0
2007-11-06 10:10:00,23.92,23.92,23.87,23.91,520300.0,11.3079,11.3079,11.2843,11.3032,520300.0
2007-11-06 10:15:00,23.92,23.94,23.91,23.93,264700.0,11.3079,11.3174,11.3032,11.3126,264700.0
2007-11-06 10:20:00,23.93,23.94,23.9,23.9,342000.0,11.3126,11.3174,11.2985,11.2985,342000.0
2007-11-06 10:25:00,23.9,23.93,23.89,23.92,301100.0,11.2985,11.3126,11.2937,11.3079,301100.0
2007-11-06 10:30:00,23.92,23.93,23.89,23.9,396800.0,11.3079,11.3126,11.2937,11.2985,396800.0
2007-11-06 10:35:00,23.9,23.92,23.89,23.91,411000.0,11.2985,11.3079,11.2937,11.3032,411000.0
2007-11-06 10:40:00,23.91,23.98,23.91,23.94,688700.0,11.3032,11.3363,11.3032,11.3174,688700.0
2007-11-06 10:45:00,23.94,23.95,23.9,23.9,434800.0,11.3174,11.3221,11.2985,11.2985,434800.0
2007-11-06 10:50:00,23.9,23.91,23.87,23.88,501800.0,11.2985,11.3032,11.2843,11.289,501800.0
2007-11-06 10:55:00,23.88,23.89,23.85,23.86,571800.0,11.289,11.2937,11.2748,11.2795,571800.0
2007-11-06 11:00:00,23.86,23.88,23.85,23.86,331900.0,11.2795,11.289,11.2748,11.2795,331900.0
2007-11-06 11:05:00,23.86,23.9,23.86,23.89,322500.0,11.2795,11.2985,11.2795,11.2937,322500.0
2007-11-06 11:10:00,23.89,23.91,23.87,23.87,341900.0,11.2937,11.3032,11.2843,11.2843,341900.0
2007-11-06 11:15:00,23.88,23.88,23.83,23.83,354300.0,11.289,11.289,11.2654,11.2654,354300.0
2007-11-06 11:20:00,23.83,23.87,23.8,23.81,623500.0,11.2654,11.2843,11.2512,11.2559,623500.0
2007-11-06 11:25:00,23.81,23.84,23.81,23.82,346900.0,11.2559,11.2701,11.2559,11.2606,346900.0
2007-11-06 11:30:00,23.82,23.86,23.82,23.85,317300.0,11.2606,11.2795,11.2606,11.2748,317300.0
2007-11-06 11:35:00,23.85,23.86,23.82,23.83,250300.0,11.2748,11.2795,11.2606,11.2654,250300.0
2007-11-06 11:40:00,23.83,23.85,23.82,23.83,187200.0,11.2654,11.2748,11.2606,11.2654,187200.0
2007-11-06 11:45:00,23.82,23.83,23.8,23.8,399500.0,11.2606,11.2654,11.2512,11.2512,399500.0
2007-11-06 11:50:00,23.8,23.84,23.76,23.84,496700.0,11.2512,11.2701,11.2323,11.2701,496700.0
2007-11-06 11:55:00,23.84,23.87,23.82,23.84,554300.0,11.2701,11.2843,11.2606,11.2701,554300.0
2007-11-06 12:00:00,23.84,23.84,23.75,23.84,551700.0,11.2701,11.2701,11.2275,11.2701,551700.0
2007-11-06 12:05:00,23.84,23.85,23.82,23.84,153400.0,11.2701,11.2748,11.2606,11.2701,153400.0
2007-11-06 12:10:00,23.84,23.88,23.84,23.88,159300.0,11.2701,11.289,11.2701,11.289,159300.0
2007-11-06 12:15:00,23.87,23.91,23.86,23.91,369400.0,11.2843,11.3032,11.2795,11.3032,369400.0
2007-11-06 12:20:00,23.91,23.92,23.87,23.89,320500.0,11.3032,11.3079,11.2843,11.2937,320500.0
2007-11-06 12:25:00,23.9,23.92,23.88,23.89,164300.0,11.2985,11.3079,11.289,11.2937,164300.0
2007-11-06 12:30:00,23.88,23.92,23.88,23.91,254100.0,11.289,11.3079,11.289,11.3032,254100.0
2007-11-06 12:35:00,23.92,23.93,23.9,23.92,245400.0,11.3079,11.3126,11.2985,11.3079,245400.0
2007-11-06 12:40:00,23.93,23.94,23.92,23.94,131200.0,11.3126,11.3174,11.3079,11.3174,131200.0
2007-11-06 12:45:00,23.94,23.94,23.92,23.92,163400.0,11.3174,11.3174,11.3079,11.3079,163400.0
2007-11-06 12:50:00,23.92,23.93,23.91,23.92,109300.0,11.3079,11.3126,11.3032,11.3079,109300.0
2007-11-06 12:55:00,23.93,23.94,23.92,23.93,186600.0,11.3126,11.3174,11.3079,11.3126,186600.0
2007-11-06 13:00:00,23.93,23.95,23.93,23.95,198600.0,11.3126,11.3221,11.3126,11.3221,198600.0
2007-11-06 13:05:00,23.94,23.95,23.92,23.93,197400.0,11.3174,11.3221,11.3079,11.3126,197400.0
2007-11-06 13:10:00,23.92,23.96,23.92,23.95,450000.0,11.3079,11.3268,11.3079,11.3221,450000.0
2007-11-06 13:15:00,23.95,23.95,23.93,23.94,226100.0,11.3221,11.3221,11.3126,11.3174,226100.0
2007-11-06 13:20:00,23.94,23.97,23.94,23.96,284700.0,11.3174,11.3315,11.3174,11.3268,284700.0
2007-11-06 13:25:00,23.96,23.99,23.95,23.96,499400.0,11.3268,11.341,11.3221,11.3268,499400.0
2007-11-06 13:30:00,23.96,23.97,23.95,23.95,214800.0,11.3268,11.3315,11.3221,11.3221,214800.0
2007-11-06 13:35:00,23.95,23.98,23.95,23.97,452500.0,11.3221,11.3363,11.3221,11.3315,452500.0
2007-11-06 13:40:00,23.97,23.97,23.94,23.95,228400.0,11.3315,11.3315,11.3174,11.3221,228400.0
2007-11-06 13:45:00,23.94,23.95,23.91,23.94,435900.0,11.3174,11.3221,11.3032,11.3174,435900.0
2007-11-06 13:50:00,23.94,23.95,23.93,23.95,218700.0,11.3174,11.3221,11.3126,11.3221,218700.0
2007-11-06 13:55:00,23.94,23.95,23.87,23.88,323800.0,11.3174,11.3221,11.2843,11.289,323800.0
2007-11-06 14:00:00,23.88,23.89,23.87,23.88,424700.0,11.289,11.2937,11.2843,11.289,424700.0
2007-11-06 14:05:00,23.89,23.9,23.86,23.86,445400.0,11.2937,11.2985,11.2795,11.2795,445400.0
2007-11-06 14:10:00,23.87,23.9,23.85,23.89,272000.0,11.2843,11.2985,11.2748,11.2937,272000.0
2007-11-06 14:15:00,23.89,23.9,23.86,23.87,365000.0,11.2937,11.2985,11.2795,11.2843,365000.0
2007-11-06 14:20:00,23.87,23.88,23.81,23.85,352100.0,11.2843,11.289,11.2559,11.2748,352100.0
2007-11-06 14:25:00,23.85,23.88,23.67,23.84,501900.0,11.2748,11.289,11.1897,11.2701,501900.0
2007-11-06 14:30:00,23.85,23.87,23.83,23.86,183000.0,11.2748,11.2843,11.2654,11.2795,183000.0
2007-11-06 14:35:00,23.87,23.87,23.83,23.85,269000.0,11.2843,11.2843,11.2654,11.2748,269000.0
2007-11-06 14:40:00,23.84,23.88,23.84,23.87,234300.0,11.2701,11.289,11.2701,11.2843,234300.0
2007-11-06 14:45:00,23.87,23.88,23.85,23.86,184000.0,11.2843,11.289,11.2748,11.2795,184000.0
2007-11-06 14:50:00,23.86,23.87,23.85,23.85,295200.0,11.2795,11.2843,11.2748,11.2748,295200.0
2007-11-06 14:55:00,23.85,23.88,23.85,23.86,274800.0,11.2748,11.289,11.2748,11.2795,274800.0
2007-11-06 15:00:00,23.86,23.87,23.84,23.85,425100.0,11.2795,11.2843,11.2701,11.2748,425100.0
2007-11-06 15:05:00,23.84,23.85,23.84,23.85,351100.0,11.2701,11.2748,11.2701,11.2748,351100.0
2007-11-06 15:10:00,23.85,23.85,23.81,23.82,781200.0,11.2748,11.2748,11.2559,11.2606,781200.0
2007-11-06 15:15:00,23.82,23.85,23.82,23.85,298700.0,11.2606,11.2748,11.2606,11.2748,298700.0
2007-11-06 15:20:00,23.85,23.9,23.84,23.87,495200.0,11.2748,11.2985,11.2701,11.2843,495200.0
2007-11-06 15:25:00,23.87,23.88,23.85,23.87,521400.0,11.2843,11.289,11.2748,11.2843,521400.0
2007-11-06 15:30:00,23.87,23.91,23.86,23.9,464300.0,11.2843,11.3032,11.2795,11.2985,464300.0
2007-11-06 15:35:00,23.9,23.92,23.89,23.92,428400.0,11.2985,11.3079,11.2937,11.3079,428400.0
2007-11-06 15:40:00,23.92,23.93,23.89,23.9,918400.0,11.3079,11.3126,11.2937,11.2985,918400.0
2007-11-06 15:45:00,23.9,23.91,23.87,23.9,641300.0,11.2985,11.3032,11.2843,11.2985,641300.0
2007-11-06 15:50:00,23.9,23.94,23.89,23.93,1098600.0,11.2985,11.3174,11.2937,11.3126,1098600.0
2007-11-06 15:55:00,23.93,23.95,23.91,23.95,1413700.0,11.3126,11.3221,11.3032,11.3221,1413700.0
2007-11-07 09:30:00,23.63,23.68,23.4,23.47,1262400.0,11.3097,11.3337,11.1997,11.2332,1262400.0
2007-11-07 09:35:00,23.48,23.63,23.48,23.55,572400.0,11.2379,11.3097,11.2379,11.2714,572400.0
2007-11-07 09:40:00,23.55,23.59,23.54,23.59,333800.0,11.2714,11.2906,11.2667,11.2906,333800.0
2007-11-07 09:45:00,23.59,23.61,23.52,23.59,456900.0,11.2906,11.3002,11.2571,11.2906,456900.0
2007-11-07 09:50:00,23.58,23.6,23.53,23.53,735000.0,11.2858,11.2954,11.2619,11.2619,735000.0
2007-11-07 09:55:00,23.53,23.59,23.51,23.56,341600.0,11.2619,11.2906,11.2523,11.2762,341600.0
2007-11-07 10:00:00,23.57,23.58,23.53,23.53,218300.0,11.281,11.2858,11.2619,11.2619,218300.0
2007-11-07 10:05:00,23.53,23.62,23.53,23.59,453100.0,11.2619,11.3049,11.2619,11.2906,453100.0
2007-11-07 10:10:00,23.58,23.6,23.56,23.57,261900.0,11.2858,11.2954,11.2762,11.281,261900.0
2007-11-07 10:15:00,23.57,23.64,23.57,23.63,284900.0,11.281,11.3145,11.281,11.3097,284900.0
2007-11-07 10:20:00,23.63,23.63,23.56,23.59,389000.0,11.3097,11.3097,11.2762,11.2906,389000.0
2007-11-07 10:25:00,23.58,23.61,23.56,23.6,203700.0,11.2858,11.3002,11.2762,11.2954,203700.0
2007-11-07 10:30:00,23.61,23.66,23.6,23.64,466700.0,11.3002,11.3241,11.2954,11.3145,466700.0
2007-11-07 10:35:00,23.63,23.65,23.6,23.6,460800.0,11.3097,11.3193,11.2954,11.2954,460800.0
2007-11-07 10:40:00,23.6,23.62,23.6,23.6,208600.0,11.2954,11.3049,11.2954,11.2954,208600.0
2007-11-07 10:45:00,23.6,23.7,23.6,23.67,400800.0,11.2954,11.3432,11.2954,11.3289,400800.0
2007-11-07 10:50:00,23.67,23.74,23.67,23.72,438900.0,11.3289,11.3624,11.3289,11.3528,438900.0
2007-11-07 10:55:00,23.72,23.73,23.67,23.68,301500.0,11.3528,11.3576,11.3289,11.3337,301500.0
2007-11-07 11:00:00,23.68,23.73,23.66,23.72,646100.0,11.3337,11.3576,11.3241,11.3528,646100.0
2007-11-07 11:05:00,23.72,23.76,23.71,23.76,457400.0,11.3528,11.372,11.348,11.372,457400.0
2007-11-07 11:10:00,23.75,23.83,23.75,23.79,773200.0,11.3672,11.4055,11.3672,11.3863,773200.0
2007-11-07 11:15:00,23.8,23.83,23.73,23.76,504500.0,11.3911,11.4055,11.3576,11.372,504500.0
2007-11-07 11:20:00,23.76,23.78,23.74,23.76,231800.0,11.372,11.3815,11.3624,11.372,231800.0
2007-11-07 11:25:00,23.76,23.76,23.75,23.75,243700.0,11.372,11.372,11.3672,11.3672,243700.0
2007-11-07 11:30:00,23.75,23.76,23.72,23.73,220700.0,11.3672,11.372,11.3528,11.3576,220700.0
2007-11-07 11:35:00,23.74,23.74,23.7,23.7,289800.0,11.3624,11.3624,11.3432,11.3432,289800.0
2007-11-07 11:40:00,23.71,23.75,23.7,23.74,287600.0,11.348,11.3672,11.3432,11.3624,287600.0
2007-11-07 11:45:00,23.74,23.74,23.71,23.72,207500.0,11.3624,11.3624,11.348,11.3528,207500.0
2007-11-07 11:50:00,23.73,23.73,23.7,23.71,348000.0,11.3576,11.3576,11.3432,11.348,348000.0
2007-11-07 11:55:00,23.72,23.72,23.71,23.72,177400.0,11.3528,11.3528,11.348,11.3528,177400.0
2007-11-07 12:00:00,23.72,23.72,23.67,23.67,285800.0,11.3528,11.3528,11.3289,11.3289,285800.0
2007-11-07 12:05:00,23.68,23.68,23.6,23.62,406800.0,11.3337,11.3337,11.2954,11.3049,406800.0
2007-11-07 12:10:00,23.62,23.63,23.56,23.57,426600.0,11.3049,11.3097,11.2762,11.281,426600.0
2007-11-07 12:15:00,23.58,23.61,23.56,23.57,640000.0,11.2858,11.3002,11.2762,11.281,640000.0
2007-11-07 12:20:00,23.57,23.6,23.55,23.57,314900.0,11.281,11.2954,11.2714,11.281,314900.0
2007-11-07 12:25:00,23.58,23.61,23.57,23.61,192800.0,11.2858,11.3002,11.281,11.3002,192800.0
2007-11-07 12:30:00,23.61,23.66,23.6,23.62,243100.0,11.3002,11.3241,11.2954,11.3049,243100.0
2007-11-07 12:35:00,23.62,23.66,23.61,23.65,419800.0,11.3049,11.3241,11.3002,11.3193,419800.0
2007-11-07 12:40:00,23.65,23.65,23.63,23.64,135900.0,11.3193,11.3193,11.3097,11.3145,135900.0
2007-11-07 12:45:00,23.64,23.65,23.58,23.6,293700.0,11.3145,11.3193,11.2858,11.2954,293700.0
2007-11-07 12:50:00,23.59,23.62,23.58,23.62,289800.0,11.2906,11.3049,11.2858,11.3049,289800.0
2007-11-07 12:55:00,23.62,23.64,23.58,23.59,365300.0,11.3049,11.3145,11.2858,11.2906,365300.0
2007-11-07 13:00:00,23.59,23.61,23.55,23.57,550900.0,11.2906,11.3002,11.2714,11.281,550900.0
2007-11-07 13:05:00,23.58,23.6,23.57,23.58,232600.0,11.2858,11.2954,11.281,11.2858,232600.0
2007-11-07 13:10:00,23.58,23.58,23.54,23.55,314200.0,11.2858,11.2858,11.2667,11.2714,314200.0
2007-11-07 13:15:00,23.55,23.55,23.44,23.48,962800.0,11.2714,11.2714,11.2188,11.2379,962800.0
2007-11-07 13:20:00,23.48,23.53,23.44,23.44,585900.0,11.2379,11.2619,11.2188,11.2188,585900.0
2007-11-07 13:25:00,23.44,23.51,23.43,23.49,319300.0,11.2188,11.2523,11.214,11.2427,319300.0
2007-11-07 13:30:00,23.49,23.55,23.49,23.52,477900.0,11.2427,11.2714,11.2427,11.2571,477900.0
2007-11-07 13:35:00,23.52,23.53,23.47,23.47,275100.0,11.2571,11.2619,11.2332,11.2332,275100.0
2007-11-07 13:40:00,23.47,23.52,23.46,23.48,194800.0,11.2332,11.2571,11.2284,11.2379,194800.0
2007-11-07 13:45:00,23.49,23.6,23.48,23.52,255200.0,11.2427,11.2954,11.2379,11.2571,255200.0
2007-11-07 13:50:00,23.52,23.57,23.49,23.49,448200.0,11.2571,11.281,11.2427,11.2427,448200.0
2007-11-07 13:55:00,23.5,23.54,23.49,23.53,252000.0,11.2475,11.2667,11.2427,11.2619,252000.0
2007-11-07 14:00:00,23.54,23.54,23.48,23.51,347800.0,11.2667,11.2667,11.2379,11.2523,347800.0
2007-11-07 14:05:00,23.51,23.54,23.51,23.53,169300.0,11.2523,11.2667,11.2523,11.2619,169300.0
2007-11-07 14:10:00,23.54,23.56,23.51,23.54,399400.0,11.2667,11.2762,11.2523,11.2667,399400.0
2007-11-07 14:15:00,23.54,23.55,23.5,23.52,263700.0,11.2667,11.2714,11.2475,11.2571,263700.0
2007-11-07 14:20:00,23.52,23.55,23.52,23.54,114400.0,11.2571,11.2714,11.2571,11.2667,114400.0
2007-11-07 14:25:00,23.55,23.61,23.55,23.6,710000.0,11.2714,11.3002,11.2714,11.2954,710000.0
2007-11-07 14:30:00,23.6,23.6,23.55,23.57,370800.0,11.2954,11.2954,11.2714,11.281,370800.0
2007-11-07 14:35:00,23.57,23.59,23.57,23.58,173400.0,11.281,11.2906,11.281,11.2858,173400.0
2007-11-07 14:40:00,23.58,23.63,23.57,23.62,444200.0,11.2858,11.3097,11.281,11.3049,444200.0
2007-11-07 14:45:00,23.62,23.63,23.56,23.57,367300.0,11.3049,11.3097,11.2762,11.281,367300.0
2007-11-07 14:50:00,23.57,23.57,23.54,23.55,756200.0,11.281,11.281,11.2667,11.2714,756200.0
2007-11-07 14:55:00,23.55,23.56,23.51,23.52,510200.0,11.2714,11.2762,11.2523,11.2571,510200.0
2007-11-07 15:00:00,23.53,23.55,23.52,23.53,323300.0,11.2619,11.2714,11.2571,11.2619,323300.0
2007-11-07 15:05:00,23.52,23.59,23.52,23.58,277000.0,11.2571,11.2906,11.2571,11.2858,277000.0
2007-11-07 15:10:00,23.59,23.59,23.55,23.56,420600.0,11.2906,11.2906,11.2714,11.2762,420600.0
2007-11-07 15:15:00,23.56,23.59,23.53,23.54,533200.0,11.2762,11.2906,11.2619,11.2667,533200.0
2007-11-07 15:20:00,23.53,23.56,23.52,23.53,430100.0,11.2619,11.2762,11.2571,11.2619,430100.0
2007-11-07 15:25:00,23.53,23.53,23.44,23.48,1096800.0,11.2619,11.2619,11.2188,11.2379,1096800.0
2007-11-07 15:30:00,23.47,23.48,23.42,23.43,612000.0,11.2332,11.2379,11.2092,11.214,612000.0
2007-11-07 15:35:00,23.43,23.45,23.39,23.39,1038900.0,11.214,11.2236,11.1949,11.1949,1038900.0
2007-11-07 15:40:00,23.39,23.47,23.38,23.44,1045000.0,11.1949,11.2332,11.1901,11.2188,1045000.0
2007-11-07 15:45:00,23.44,23.47,23.39,23.4,1425000.0,11.2188,11.2332,11.1949,11.1997,1425000.0
2007-11-07 15:50:00,23.4,23.4,23.32,23.35,1126700.0,11.1997,11.1997,11.1614,11.1757,1126700.0
2007-11-07 15:55:00,23.35,23.37,23.29,23.3,1542900.0,11.1757,11.1853,11.147,11.1518,1542900.0
2007-11-08 09:30:00,23.42,23.42,23.34,23.35,812400.0,11.2092,11.2092,11.1709,11.1757,812400.0
2007-11-08 09:35:00,23.35,23.39,23.22,23.28,4430500.0,11.1757,11.1949,11.1135,11.1422,4430500.0
2007-11-08 09:40:00,23.28,23.29,23.19,23.2,747800.0,11.1422,11.147,11.0991,11.1039,747800.0
2007-11-08 09:45:00,23.2,23.25,23.19,23.22,1123900.0,11.1039,11.1279,11.0991,11.1135,1123900.0
2007-11-08 09:50:00,23.22,23.22,23.13,23.13,866100.0,11.1135,11.1135,11.0704,11.0704,866100.0
2007-11-08 09:55:00,23.14,23.15,23.11,23.14,974300.0,11.0752,11.08,11.0609,11.0752,974300.0
2007-11-08 10:00:00,23.14,23.15,23.05,23.06,993800.0,11.0752,11.08,11.0321,11.0369,993800.0
2007-11-08 10:05:00,23.06,23.07,23.01,23.03,1039100.0,11.0369,11.0417,11.013,11.0226,1039100.0
2007-11-08 10:10:00,23.02,23.05,22.99,23.02,1240200.0,11.0178,11.0321,11.0034,11.0178,1240200.0
2007-11-08 10:15:00,23.01,23.13,23.01,23.1,840900.0,11.013,11.0704,11.013,11.0561,840900.0
2007-11-08 10:20:00,23.11,23.17,23.1,23.15,749700.0,11.0609,11.0896,11.0561,11.08,749700.0
2007-11-08 10:25:00,23.16,23.18,23.11,23.14,534200.0,11.0848,11.0944,11.0609,11.0752,534200.0
2007-11-08 10:30:00,23.14,23.15,23.07,23.09,705800.0,11.0752,11.08,11.0417,11.0513,705800.0
2007-11-08 10:35:00,23.08,23.11,23.06,23.07,721900.0,11.0465,11.0609,11.0369,11.0417,721900.0
2007-11-08 10:40:00,23.06,23.07,23.05,23.05,416700.0,11.0369,11.0417,11.0321,11.0321,416700.0
2007-11-08 10:45:00,23.05,23.06,23.01,23.01,879700.0,11.0321,11.0369,11.013,11.013,879700.0
2007-11-08 10:50:00,23.01,23.07,23.01,23.07,701900.0,11.013,11.0417,11.013,11.0417,701900.0
2007-11-08 10:55:00,23.07,23.12,23.06,23.11,705900.0,11.0417,11.0656,11.0369,11.0609,705900.0
2007-11-08 11:00:00,23.1,23.16,23.1,23.15,589000.0,11.0561,11.0848,11.0561,11.08,589000.0
2007-11-08 11:05:00,23.14,23.19,23.12,23.15,844600.0,11.0752,11.0991,11.0656,11.08,844600.0
2007-11-08 11:10:00,23.15,23.19,23.15,23.16,475300.0,11.08,11.0991,11.08,11.0848,475300.0
2007-11-08 11:15:00,23.16,23.2,23.11,23.11,395200.0,11.0848,11.1039,11.0609,11.0609,395200.0
2007-11-08 11:20:00,23.11,23.12,23.07,23.07,900200.0,11.0609,11.0656,11.0417,11.0417,900200.0
2007-11-08 11:25:00,23.08,23.09,23.05,23.08,659900.0,11.0465,11.0513,11.0321,11.0465,659900.0
2007-11-08 11:30:00,23.07,23.08,23.02,23.04,548200.0,11.0417,11.0465,11.0178,11.0273,548200.0
2007-11-08 11:35:00,23.04,23.05,23.01,23.02,403200.0,11.0273,11.0321,11.013,11.0178,403200.0
2007-11-08 11:40:00,23.03,23.04,23.01,23.03,428600.0,11.0226,11.0273,11.013,11.0226,428600.0
2007-11-08 11:45:00,23.04,23.12,23.02,23.03,619600.0,11.0273,11.0656,11.0178,11.0226,619600.0
2007-11-08 11:50:00,23.03,23.04,23.0,23.02,879700.0,11.0226,11.0273,11.0082,11.0178,879700.0
2007-11-08 11:55:00,23.01,23.02,23.0,23.01,857500.0,11.013,11.0178,11.0082,11.013,857500.0
2007-11-08 12:00:00,23.02,23.09,23.01,23.03,716800.0,11.0178,11.0513,11.013,11.0226,716800.0
2007-11-08 12:05:00,23.03,23.05,23.0,23.02,295600.0,11.0226,11.0321,11.0082,11.0178,295600.0
2007-11-08 12:10:00,23.02,23.07,23.01,23.07,258800.0,11.0178,11.0417,11.013,11.0417,258800.0
2007-11-08 12:15:00,23.07,23.1,23.02,23.06,372100.0,11.0417,11.0561,11.0178,11.0369,372100.0
2007-11-08 12:20:00,23.05,23.06,23.02,23.04,403200.0,11.0321,11.0369,11.0178,11.0273,403200.0
2007-11-08 12:25:00,23.05,23.06,23.04,23.04,409300.0,11.0321,11.0369,11.0273,11.0273,409300.0
2007-11-08 12:30:00,23.05,23.05,23.04,23.05,232000.0,11.0321,11.0321,11.0273,11.0321,232000.0
2007-11-08 12:35:00,23.05,23.2,23.01,23.05,727700.0,11.0321,11.1039,11.013,11.0321,727700.0
2007-11-08 12:40:00,23.05,23.06,23.01,23.06,524400.0,11.0321,11.0369,11.013,11.0369,524400.0
2007-11-08 12:45:00,23.06,23.08,23.02,23.04,566300.0,11.0369,11.0465,11.0178,11.0273,566300.0
2007-11-08 12:50:00,23.04,23.11,23.02,23.09,472600.0,11.0273,11.0609,11.0178,11.0513,472600.0
2007-11-08 12:55:00,23.1,23.16,23.08,23.12,565500.0,11.0561,11.0848,11.0465,11.0656,565500.0
2007-11-08 13:00:00,23.12,23.13,23.07,23.11,544800.0,11.0656,11.0704,11.0417,11.0609,544800.0
2007-11-08 13:05:00,23.12,23.13,23.08,23.1,559100.0,11.0656,11.0704,11.0465,11.0561,559100.0
2007-11-08 13:10:00,23.09,23.17,23.09,23.15,624300.0,11.0513,11.0896,11.0513,11.08,624300.0
2007-11-08 13:15:00,23.14,23.25,23.1,23.21,751000.0,11.0752,11.1279,11.0561,11.1087,751000.0
2007-11-08 13:20:00,23.21,23.21,23.07,23.11,883200.0,11.1087,11.1087,11.0417,11.0609,883200.0
2007-11-08 13:25:00,23.12,23.14,23.07,23.08,686400.0,11.0656,11.0752,11.0417,11.0465,686400.0
2007-11-08 13:30:00,23.08,23.09,23.03,23.03,700100.0,11.0465,11.0513,11.0226,11.0226,700100.0
2007-11-08 13:35:00,23.04,23.09,23.03,23.09,477000.0,11.0273,11.0513,11.0226,11.0513,477000.0
2007-11-08 13:40:00,23.09,23.11,23.02,23.07,384400.0,11.0513,11.0609,11.0178,11.0417,384400.0
2007-11-08 13:45:00,23.07,23.16,23.05,23.06,356500.0,11.0417,11.0848,11.0321,11.0369,356500.0
2007-11-08 13:50:00,23.07,23.11,23.06,23.1,327400.0,11.0417,11.0609,11.0369,11.0561,327400.0
2007-11-08 13:55:00,23.1,23.15,23.08,23.13,489800.0,11.0561,11.08,11.0465,11.0704,489800.0
2007-11-08 14:00:00,23.13,23.13,23.06,23.08,471500.0,11.0704,11.0704,11.0369,11.0465,471500.0
2007-11-08 14:05:00,23.08,23.09,23.05,23.05,466700.0,11.0465,11.0513,11.0321,11.0321,466700.0
2007-11-08 14:10:00,23.05,23.08,23.04,23.07,598900.0,11.0321,11.0465,11.0273,11.0417,598900.0
2007-11-08 14:15:00,23.07,23.08,23.05,23.07,442700.0,11.0417,11.0465,11.0321,11.0417,442700.0
2007-11-08 14:20:00,23.07,23.08,23.06,23.08,418700.0,11.0417,11.0465,11.0369,11.0465,418700.0
2007-11-08 14:25:00,23.08,23.08,23.04,23.06,406000.0,11.0465,11.0465,11.0273,11.0369,406000.0
2007-11-08 14:30:00,23.05,23.09,23.05,23.08,408600.0,11.0321,11.0513,11.0321,11.0465,408600.0
2007-11-08 14:35:00,23.08,23.09,23.04,23.05,576800.0,11.0465,11.0513,11.0273,11.0321,576800.0
2007-11-08 14:40:00,23.04,23.05,23.02,23.04,693800.0,11.0273,11.0321,11.0178,11.0273,693800.0
2007-11-08 14:45:00,23.03,23.05,23.02,23.04,447800.0,11.0226,11.0321,11.0178,11.0273,447800.0
2007-11-08 14:50:00,23.04,23.04,23.02,23.02,541900.0,11.0273,11.0273,11.0178,11.0178,541900.0
2007-11-08 14:55:00,23.03,23.14,23.02,23.13,908500.0,11.0226,11.0752,11.0178,11.0704,908500.0
2007-11-08 15:00:00,23.13,23.15,23.07,23.14,845500.0,11.0704,11.08,11.0417,11.0752,845500.0
2007-11-08 15:05:00,23.14,23.18,23.1,23.11,675600.0,11.0752,11.0944,11.0561,11.0609,675600.0
2007-11-08 15:10:00,23.12,23.12,23.08,23.11,507700.0,11.0656,11.0656,11.0465,11.0609,507700.0
2007-11-08 15:15:00,23.11,23.17,23.11,23.17,536400.0,11.0609,11.0896,11.0609,11.0896,536400.0
2007-11-08 15:20:00,23.17,23.21,23.16,23.19,806900.0,11.0896,11.1087,11.0848,11.0991,806900.0
2007-11-08 15:25:00,23.2,23.21,23.17,23.19,755900.0,11.1039,11.1087,11.0896,11.0991,755900.0
2007-11-08 15:30:00,23.19,23.22,23.18,23.22,702600.0,11.0991,11.1135,11.0944,11.1135,702600.0
2007-11-08 15:35:00,23.22,23.22,23.13,23.16,1058200.0,11.1135,11.1135,11.0704,11.0848,1058200.0
2007-11-08 15:40:00,23.16,23.21,23.14,23.17,1075700.0,11.0848,11.1087,11.0752,11.0896,1075700.0
2007-11-08 15:45:00,23.17,23.21,23.08,23.11,1195500.0,11.0896,11.1087,11.0465,11.0609,1195500.0
2007-11-08 15:50:00,23.11,23.13,23.08,23.13,1491700.0,11.0609,11.0704,11.0465,11.0704,1491700.0
2007-11-08 15:55:00,23.13,23.15,23.1,23.11,1299100.0,11.0704,11.08,11.0561,11.0609,1299100.0
2007-11-09 09:30:00,23.11,23.11,23.0,23.06,755800.0,11.0609,11.0609,11.0082,11.0369,755800.0
2007-11-09 09:35:00,23.07,23.11,23.0,23.02,701800.0,11.0417,11.0609,11.0082,11.0178,701800.0
2007-11-09 09:40:00,23.02,23.1,23.0,23.09,627100.0,11.0178,11.0561,11.0082,11.0513,627100.0
2007-11-09 09:45:00,23.08,23.09,23.01,23.08,431200.0,11.0465,11.0513,11.013,11.0465,431200.0
2007-11-09 09:50:00,23.08,23.1,23.05,23.05,657700.0,11.0465,11.0561,11.0321,11.0321,657700.0
2007-11-09 09:55:00,23.05,23.06,23.01,23.01,752000.0,11.0321,11.0369,11.013,11.013,752000.0
2007-11-09 10:00:00,23.02,23.02,22.95,22.99,886800.0,11.0178,11.0178,10.9843,11.0034,886800.0
2007-11-09 10:05:00,22.99,23.03,22.97,22.99,875600.0,11.0034,11.0226,10.9938,11.0034,875600.0
2007-11-09 10:10:00,22.99,23.01,22.97,22.98,704800.0,11.0034,11.013,10.9938,10.9986,704800.0
2007-11-09 10:15:00,22.98,23.04,22.97,23.03,443300.0,10.9986,11.0273,10.9938,11.0226,443300.0
2007-11-09 10:20:00,23.03,23.04,23.0,23.02,361300.0,11.0226,11.0273,11.0082,11.0178,361300.0
2007-11-09 10:25:00,23.02,23.04,23.0,23.01,386600.0,11.0178,11.0273,11.0082,11.013,386600.0
2007-11-09 10:30:00,23.0,23.02,22.95,22.95,676800.0,11.0082,11.0178,10.9843,10.9843,676800.0
2007-11-09 10:35:00,22.96,22.99,22.92,22.98,864200.0,10.9891,11.0034,10.9699,10.9986,864200.0
2007-11-09 10:40:00,22.98,23.04,22.97,23.03,634400.0,10.9986,11.0273,10.9938,11.0226,634400.0
2007-11-09 10:45:00,23.02,23.05,22.96,23.0,865200.0,11.0178,11.0321,10.9891,11.0082,865200.0
2007-11-09 10:50:00,23.0,23.03,22.98,22.99,559900.0,11.0082,11.0226,10.9986,11.0034,559900.0
2007-11-09 10:55:00,22.99,23.02,22.98,23.02,321800.0,11.0034,11.0178,10.9986,11.0178,321800.0
2007-11-09 11:00:00,23.02,23.03,22.98,22.99,415900.0,11.0178,11.0226,10.9986,11.0034,415900.0
2007-11-09 11:05:00,22.99,23.01,22.95,22.97,505100.0,11.0034,11.013,10.9843,10.9938,505100.0
2007-11-09 11:10:00,22.96,22.98,22.95,22.97,501900.0,10.9891,10.9986,10.9843,10.9938,501900.0
2007-11-09 11:15:00,22.97,23.0,22.95,22.98,1220100.0,10.9938,11.0082,10.9843,10.9986,1220100.0
2007-11-09 11:20:00,22.98,23.0,22.97,23.0,453400.0,10.9986,11.0082,10.9938,11.0082,453400.0
2007-11-09 11:25:00,22.99,23.02,22.98,23.0,589800.0,11.0034,11.0178,10.9986,11.0082,589800.0
2007-11-09 11:30:00,23.0,23.06,22.98,23.01,565800.0,11.0082,11.0369,10.9986,11.013,565800.0
2007-11-09 11:35:00,23.01,23.03,22.99,23.02,512800.0,11.013,11.0226,11.0034,11.0178,512800.0
2007-11-09 11:40:00,23.02,23.06,23.01,23.04,275500.0,11.0178,11.0369,11.013,11.0273,275500.0
2007-11-09 11:45:00,23.05,23.1,23.04,23.08,460400.0,11.0321,11.0561,11.0273,11.0465,460400.0
2007-11-09 11:50:00,23.08,23.1,23.04,23.08,502000.0,11.0465,11.0561,11.0273,11.0465,502000.0
2007-11-09 11:55:00,23.08,23.09,23.05,23.09,314600.0,11.0465,11.0513,11.0321,11.0513,314600.0
2007-11-09 12:00:00,23.09,23.09,23.0,23.04,916300.0,11.0513,11.0513,11.0082,11.0273,916300.0
2007-11-09 12:05:00,23.04,23.05,22.99,23.01,397300.0,11.0273,11.0321,11.0034,11.013,397300.0
2007-11-09 12:10:00,23.01,23.03,22.99,22.99,349700.0,11.013,11.0226,11.0034,11.0034,349700.0
2007-11-09 12:15:00,22.99,23.02,22.98,23.02,246600.0,11.0034,11.0178,10.9986,11.0178,246600.0
2007-11-09 12:20:00,23.02,23.03,22.99,23.0,238700.0,11.0178,11.0226,11.0034,11.0082,238700.0
2007-11-09 12:25:00,23.0,23.03,22.99,23.02,328800.0,11.0082,11.0226,11.0034,11.0178,328800.0
2007-11-09 12:30:00,23.01,23.02,22.98,22.98,245400.0,11.013,11.0178,10.9986,10.9986,245400.0
2007-11-09 12:35:00,22.99,23.04,22.98,23.0,400400.0,11.0034,11.0273,10.9986,11.0082,400400.0
2007-11-09 12:40:00,23.0,23.03,22.98,22.99,318300.0,11.0082,11.0226,10.9986,11.0034,318300.0
2007-11-09 12:45:00,22.99,23.03,22.98,23.01,664300.0,11.0034,11.0226,10.9986,11.013,664300.0
2007-11-09 12:50:00,23.0,23.01,22.98,22.99,357800.0,11.0082,11.013,10.9986,11.0034,357800.0
2007-11-09 12:55:00,22.98,22.99,22.96,22.99,718700.0,10.9986,11.0034,10.9891,11.0034,718700.0
2007-11-09 13:00:00,22.98,23.01,22.96,23.0,318200.0,10.9986,11.013,10.9891,11.0082,318200.0
2007-11-09 13:05:00,23.0,23.0,22.94,22.95,537900.0,11.0082,11.0082,10.9795,10.9843,537900.0
2007-11-09 13:10:00,22.95,22.95,22.92,22.93,496700.0,10.9843,10.9843,10.9699,10.9747,496700.0
2007-11-09 13:15:00,22.93,22.99,22.93,22.99,281800.0,10.9747,11.0034,10.9747,11.0034,281800.0
2007-11-09 13:20:00,22.98,23.01,22.95,23.01,530600.0,10.9986,11.013,10.9843,11.013,530600.0
2007-11-09 13:25:00,23.01,23.01,22.96,22.98,266500.0,11.013,11.013,10.9891,10.9986,266500.0
2007-11-09 13:30:00,22.98,23.0,22.97,22.99,221800.0,10.9986,11.0082,10.9938,11.0034,221800.0
2007-11-09 13:35:00,22.98,22.99,22.96,22.98,174200.0,10.9986,11.0034,10.9891,10.9986,174200.0
2007-11-09 13:40:00,22.98,22.99,22.97,22.98,190700.0,10.9986,11.0034,10.9938,10.9986,190700.0
2007-11-09 13:45:00,22.99,23.01,22.98,23.01,177000.0,11.0034,11.013,10.9986,11.013,177000.0
2007-11-09 13:50:00,23.01,23.02,23.0,23.0,293600.0,11.013,11.0178,11.0082,11.0082,293600.0
2007-11-09 13:55:00,23.01,23.01,22.97,22.98,323800.0,11.013,11.013,10.9938,10.9986,323800.0
2007-11-09 14:00:00,22.98,23.01,22.96,23.01,468700.0,10.9986,11.013,10.9891,11.013,468700.0
2007-11-09 14:05:00,23.01,23.03,23.0,23.01,552800.0,11.013,11.0226,11.0082,11.013,552800.0
2007-11-09 14:10:00,23.02,23.02,23.0,23.02,318200.0,11.0178,11.0178,11.0082,11.0178,318200.0
2007-11-09 14:15:00,23.01,23.07,23.01,23.07,323400.0,11.013,11.0417,11.013,11.0417,323400.0
2007-11-09 14:20:00,23.07,23.1,23.06,23.1,549400.0,11.0417,11.0561,11.0369,11.0561,549400.0
2007-11-09 14:25:00,23.1,23.13,23.08,23.08,604700.0,11.0561,11.0704,11.0465,11.0465,604700.0
2007-11-09 14:30:00,23.09,23.12,23.08,23.11,362400.0,11.0513,11.0656,11.0465,11.0609,362400.0
2007-11-09 14:35:00,23.1,23.12,23.05,23.12,869400.0,11.0561,11.0656,11.0321,11.0656,869400.0
2007-11-09 14:40:00,23.12,23.18,23.02,23.14,615800.0,11.0656,11.0944,11.0178,11.0752,615800.0
2007-11-09 14:45:00,23.15,23.17,23.09,23.1,427100.0,11.08,11.0896,11.0513,11.0561,427100.0
2007-11-09 14:50:00,23.09,23.1,23.05,23.05,641800.0,11.0513,11.0561,11.0321,11.0321,641800.0
2007-11-09 14:55:00,23.05,23.06,23.01,23.03,520300.0,11.0321,11.0369,11.013,11.0226,520300.0
2007-11-09 15:00:00,23.02,23.05,23.02,23.03,525100.0,11.0178,11.0321,11.0178,11.0226,525100.0
2007-11-09 15:05:00,23.02,23.06,23.02,23.05,383700.0,11.0178,11.0369,11.0178,11.0321,383700.0
2007-11-09 15:10:00,23.05,23.06,23.02,23.04,389400.0,11.0321,11.0369,11.0178,11.0273,389400.0
2007-11-09 15:15:00,23.04,23.06,23.03,23.06,698600.0,11.0273,11.0369,11.0226,11.0369,698600.0
2007-11-09 15:20:00,23.06,23.09,23.05,23.08,382900.0,11.0369,11.0513,11.0321,11.0465,382900.0
2007-11-09 15:25:00,23.08,23.09,23.03,23.04,543400.0,11.0465,11.0513,11.0226,11.0273,543400.0
2007-11-09 15:30:00,23.04,23.04,23.0,23.01,665400.0,11.0273,11.0273,11.0082,11.013,665400.0
2007-11-09 15:35:00,23.01,23.01,22.97,22.98,759100.0,11.013,11.013,10.9938,10.9986,759100.0
2007-11-09 15:40:00,22.98,22.99,22.9,22.91,1203600.0,10.9986,11.0034,10.9603,10.9651,1203600.0
2007-11-09 15:45:00,22.91,22.93,22.81,22.84,1726700.0,10.9651,10.9747,10.9173,10.9316,1726700.0
2007-11-09 15:50:00,22.84,22.87,22.81,22.81,1542400.0,10.9316,10.946,10.9173,10.9173,1542400.0
2007-11-09 15:55:00,22.81,22.86,22.8,22.81,1736600.0,10.9173,10.9412,10.9125,10.9173,1736600.0
2007-11-12 09:30:00,22.83,22.97,22.8,22.83,989400.0,10.9268,10.9938,10.9125,10.9268,989400.0
2007-11-12 09:35:00,22.83,22.92,22.83,22.92,593000.0,10.9268,10.9699,10.9268,10.9699,593000.0
2007-11-12 09:40:00,22.91,22.98,22.9,22.95,416500.0,10.9651,10.9986,10.9603,10.9843,416500.0
2007-11-12 09:45:00,22.94,22.98,22.91,22.91,449700.0,10.9795,10.9986,10.9651,10.9651,449700.0
2007-11-12 09:50:00,22.91,22.94,22.85,22.91,692300.0,10.9651,10.9795,10.9364,10.9651,692300.0
2007-11-12 09:55:00,22.92,22.93,22.89,22.9,351800.0,10.9699,10.9747,10.9556,10.9603,351800.0
2007-11-12 10:00:00,22.91,22.91,22.86,22.89,342100.0,10.9651,10.9651,10.9412,10.9556,342100.0
2007-11-12 10:05:00,22.89,22.94,22.88,22.9,463000.0,10.9556,10.9795,10.9508,10.9603,463000.0
2007-11-12 10:10:00,22.9,22.96,22.9,22.95,483100.0,10.9603,10.9891,10.9603,10.9843,483100.0
2007-11-12 10:15:00,22.96,23.0,22.94,22.98,594800.0,10.9891,11.0082,10.9795,10.9986,594800.0
2007-11-12 10:20:00,22.98,23.0,22.94,22.99,474700.0,10.9986,11.0082,10.9795,11.0034,474700.0
2007-11-12 10:25:00,22.99,23.01,22.97,23.0,355100.0,11.0034,11.013,10.9938,11.0082,355100.0
2007-11-12 10:30:00,23.0,23.04,22.99,23.01,378200.0,11.0082,11.0273,11.0034,11.013,378200.0
2007-11-12 10:35:00,23.01,23.03,22.94,22.99,504400.0,11.013,11.0226,10.9795,11.0034,504400.0
2007-11-12 10:40:00,22.99,23.09,22.98,23.08,534800.0,11.0034,11.0513,10.9986,11.0465,534800.0
2007-11-12 10:45:00,23.08,23.08,23.04,23.06,343400.0,11.0465,11.0465,11.0273,11.0369,343400.0
2007-11-12 10:50:00,23.06,23.08,23.03,23.05,326700.0,11.0369,11.0465,11.0226,11.0321,326700.0
2007-11-12 10:55:00,23.05,23.07,23.0,23.0,266100.0,11.0321,11.0417,11.0082,11.0082,266100.0
2007-11-12 11:00:00,23.01,23.02,22.97,23.01,413800.0,11.013,11.0178,10.9938,11.013,413800.0
2007-11-12 11:05:00,23.01,23.06,23.0,23.04,261400.0,11.013,11.0369,11.0082,11.0273,261400.0
2007-11-12 11:10:00,23.04,23.06,23.03,23.04,147600.0,11.0273,11.0369,11.0226,11.0273,147600.0
2007-11-12 11:15:00,23.04,23.05,23.01,23.03,271300.0,11.0273,11.0321,11.013,11.0226,271300.0
2007-11-12 11:20:00,23.03,23.04,23.01,23.02,160500.0,11.0226,11.0273,11.013,11.0178,160500.0
2007-11-12 11:25:00,23.02,23.04,23.01,23.03,212200.0,11.0178,11.0273,11.013,11.0226,212200.0
2007-11-12 11:30:00,23.03,23.04,23.0,23.0,149300.0,11.0226,11.0273,11.0082,11.0082,149300.0
2007-11-12 11:35:00,23.0,23.01,22.98,23.0,297500.0,11.0082,11.013,10.9986,11.0082,297500.0
2007-11-12 11:40:00,22.99,23.04,22.99,23.03,254100.0,11.0034,11.0273,11.0034,11.0226,254100.0
2007-11-12 11:45:00,23.03,23.04,23.02,23.02,213200.0,11.0226,11.0273,11.0178,11.0178,213200.0
2007-11-12 11:50:00,23.03,23.03,23.0,23.0,185100.0,11.0226,11.0226,11.0082,11.0082,185100.0
2007-11-12 11:55:00,23.01,23.03,23.0,23.03,235900.0,11.013,11.0226,11.0082,11.0226,235900.0
2007-11-12 12:00:00,23.03,23.05,23.02,23.05,282300.0,11.0226,11.0321,11.0178,11.0321,282300.0
2007-11-12 12:05:00,23.04,23.06,23.03,23.06,230800.0,11.0273,11.0369,11.0226,11.0369,230800.0
2007-11-12 12:10:00,23.06,23.08,23.05,23.06,222100.0,11.0369,11.0465,11.0321,11.0369,222100.0
2007-11-12 12:15:00,23.06,23.1,23.06,23.09,274000.0,11.0369,11.0561,11.0369,11.0513,274000.0
2007-11-12 12:20:00,23.09,23.12,23.06,23.08,518500.0,11.0513,11.0656,11.0369,11.0465,518500.0
2007-11-12 12:25:00,23.07,23.08,23.06,23.08,124800.0,11.0417,11.0465,11.0369,11.0465,124800.0
2007-11-12 12:30:00,23.08,23.08,23.06,23.07,213100.0,11.0465,11.0465,11.0369,11.0417,213100.0
2007-11-12 12:35:00,23.07,23.1,23.06,23.07,198800.0,11.0417,11.0561,11.0369,11.0417,198800.0
2007-11-12 12:40:00,23.07,23.1,23.07,23.1,103200.0,11.0417,11.0561,11.0417,11.0561,103200.0
2007-11-12 12:45:00,23.09,23.1,23.03,23.04,469400.0,11.0513,11.0561,11.0226,11.0273,469400.0
2007-11-12 12:50:00,23.03,23.06,23.01,23.02,387200.0,11.0226,11.0369,11.013,11.0178,387200.0
2007-11-12 12:55:00,23.02,23.02,23.0,23.01,194000.0,11.0178,11.0178,11.0082,11.013,194000.0
2007-11-12 13:00:00,23.01,23.04,23.0,23.03,245500.0,11.013,11.0273,11.0082,11.0226,245500.0
2007-11-12 13:05:00,23.03,23.04,23.02,23.03,95600.0,11.0226,11.0273,11.0178,11.0226,95600.0
2007-11-12 13:10:00,23.03,23.05,23.02,23.05,231300.0,11.0226,11.0321,11.0178,11.0321,231300.0
2007-11-12 13:15:00,23.04,23.06,23.02,23.05,171200.0,11.0273,11.0369,11.0178,11.0321,171200.0
2007-11-12 13:20:00,23.05,23.09,23.05,23.09,160100.0,11.0321,11.0513,11.0321,11.0513,160100.0
2007-11-12 13:25:00,23.09,23.13,23.08,23.13,302700.0,11.0513,11.0704,11.0465,11.0704,302700.0
2007-11-12 13:30:00,23.13,23.13,23.09,23.11,262200.0,11.0704,11.0704,11.0513,11.0609,262200.0
2007-11-12 13:35:00,23.1,23.11,23.05,23.06,283100.0,11.0561,11.0609,11.0321,11.0369,283100.0
2007-11-12 13:40:00,23.06,23.09,23.04,23.05,528700.0,11.0369,11.0513,11.0273,11.0321,528700.0
2007-11-12 13:45:00,23.05,23.11,23.05,23.11,411800.0,11.0321,11.0609,11.0321,11.0609,411800.0
2007-11-12 13:50:00,23.12,23.12,23.09,23.09,438100.0,11.0656,11.0656,11.0513,11.0513,438100.0
2007-11-12 13:55:00,23.1,23.13,23.09,23.11,282100.0,11.0561,11.0704,11.0513,11.0609,282100.0
2007-11-12 14:00:00,23.11,23.12,23.07,23.07,378500.0,11.0609,11.0656,11.0417,11.0417,378500.0
2007-11-12 14:05:00,23.07,23.1,23.07,23.09,346400.0,11.0417,11.0561,11.0417,11.0513,346400.0
2007-11-12 14:10:00,23.1,23.11,23.08,23.1,283500.0,11.0561,11.0609,11.0465,11.0561,283500.0
2007-11-12 14:15:00,23.11,23.11,23.07,23.08,344600.0,11.0609,11.0609,11.0417,11.0465,344600.0
2007-11-12 14:20:00,23.08,23.12,23.07,23.11,369200.0,11.0465,11.0656,11.0417,11.0609,369200.0
2007-11-12 14:25:00,23.11,23.12,23.08,23.12,256000.0,11.0609,11.0656,11.0465,11.0656,256000.0
2007-11-12 14:30:00,23.11,23.18,23.11,23.18,394400.0,11.0609,11.0944,11.0609,11.0944,394400.0
2007-11-12 14:35:00,23.18,23.21,23.17,23.19,449200.0,11.0944,11.1087,11.0896,11.0991,449200.0
2007-11-12 14:40:00,23.19,23.25,23.17,23.18,528000.0,11.0991,11.1279,11.0896,11.0944,528000.0
2007-11-12 14:45:00,23.18,23.19,23.14,23.19,368600.0,11.0944,11.0991,11.0752,11.0991,368600.0
2007-11-12 14:50:00,23.18,23.22,23.18,23.21,380900.0,11.0944,11.1135,11.0944,11.1087,380900.0
2007-11-12 14:55:00,23.21,23.22,23.2,23.21,225800.0,11.1087,11.1135,11.1039,11.1087,225800.0
2007-11-12 15:00:00,23.22,23.22,23.14,23.16,639100.0,11.1135,11.1135,11.0752,11.0848,639100.0
2007-11-12 15:05:00,23.15,23.18,23.13,23.17,428000.0,11.08,11.0944,11.0704,11.0896,428000.0
2007-11-12 15:10:00,23.17,23.2,23.16,23.19,399600.0,11.0896,11.1039,11.0848,11.0991,399600.0
2007-11-12 15:15:00,23.2,23.2,23.17,23.17,428600.0,11.1039,11.1039,11.0896,11.0896,428600.0
2007-11-12 15:20:00,23.18,23.19,23.1,23.13,638200.0,11.0944,11.0991,11.0561,11.0704,638200.0
2007-11-12 15:25:00,23.12,23.16,23.09,23.11,584400.0,11.0656,11.0848,11.0513,11.0609,584400.0
2007-11-12 15:30:00,23.11,23.18,23.11,23.17,541600.0,11.0609,11.0944,11.0609,11.0896,541600.0
2007-11-12 15:35:00,23.16,23.18,23.14,23.15,616700.0,11.0848,11.0944,11.0752,11.08,616700.0
2007-11-12 15:40:00,23.15,23.15,23.08,23.08,941600.0,11.08,11.08,11.0465,11.0465,941600.0
2007-11-12 15:45:00,23.08,23.09,23.02,23.02,1101500.0,11.0465,11.0513,11.0178,11.0178,1101500.0
2007-11-12 15:50:00,23.02,23.06,22.97,23.06,1024500.0,11.0178,11.0369,10.9938,11.0369,1024500.0
2007-11-12 15:55:00,23.05,23.07,22.99,22.99,1246200.0,11.0321,11.0417,11.0034,11.0034,1246200.0
2007-11-13 09:30:00,23.17,23.25,23.15,23.15,854200.0,11.0896,11.1279,11.08,11.08,854200.0
2007-11-13 09:35:00,23.16,23.28,23.16,23.28,427600.0,11.0848,11.1422,11.0848,11.1422,427600.0
2007-11-13 09:40:00,23.27,23.28,23.21,23.24,380600.0,11.1374,11.1422,11.1087,11.1231,380600.0
2007-11-13 09:45:00,23.24,23.25,23.17,23.21,422500.0,11.1231,11.1279,11.0896,11.1087,422500.0
2007-11-13 09:50:00,23.21,23.23,23.19,23.22,378600.0,11.1087,11.1183,11.0991,11.1135,378600.0
2007-11-13 09:55:00,23.22,23.22,23.17,23.21,401700.0,11.1135,11.1135,11.0896,11.1087,401700.0
2007-11-13 10:00:00,23.22,23.24,23.19,23.22,341700.0,11.1135,11.1231,11.0991,11.1135,341700.0
2007-11-13 10:05:00,23.23,23.33,23.23,23.31,441200.0,11.1183,11.1661,11.1183,11.1566,441200.0
2007-11-13 10:10:00,23.32,23.36,23.3,23.36,302700.0,11.1614,11.1805,11.1518,11.1805,302700.0
2007-11-13 10:15:00,23.36,23.37,23.29,23.29,512500.0,11.1805,11.1853,11.147,11.147,512500.0
2007-11-13 10:20:00,23.29,23.33,23.28,23.32,299900.0,11.147,11.1661,11.1422,11.1614,299900.0
2007-11-13 10:25:00,23.32,23.35,23.3,23.33,459700.0,11.1614,11.1757,11.1518,11.1661,459700.0
2007-11-13 10:30:00,23.33,23.34,23.28,23.28,373300.0,11.1661,11.1709,11.1422,11.1422,373300.0
2007-11-13 10:35:00,23.28,23.3,23.28,23.3,317200.0,11.1422,11.1518,11.1422,11.1518,317200.0
2007-11-13 10:40:00,23.3,23.34,23.28,23.32,285300.0,11.1518,11.1709,11.1422,11.1614,285300.0
2007-11-13 10:45:00,23.33,23.34,23.3,23.3,303000.0,11.1661,11.1709,11.1518,11.1518,303000.0
2007-11-13 10:50:00,23.3,23.36,23.29,23.35,258800.0,11.1518,11.1805,11.147,11.1757,258800.0
2007-11-13 10:55:00,23.36,23.36,23.32,23.32,245300.0,11.1805,11.1805,11.1614,11.1614,245300.0
2007-11-13 11:00:00,23.32,23.33,23.29,23.3,176900.0,11.1614,11.1661,11.147,11.1518,176900.0
2007-11-13 11:05:00,23.29,23.33,23.29,23.31,329700.0,11.147,11.1661,11.147,11.1566,329700.0
2007-11-13 11:10:00,23.3,23.31,23.25,23.26,374700.0,11.1518,11.1566,11.1279,11.1326,374700.0
2007-11-13 11:15:00,23.25,23.3,23.25,23.25,515900.0,11.1279,11.1518,11.1279,11.1279,515900.0
2007-11-13 11:20:00,23.25,23.3,23.22,23.29,578700.0,11.1279,11.1518,11.1135,11.147,578700.0
2007-11-13 11:25:00,23.29,23.34,23.28,23.33,439700.0,11.147,11.1709,11.1422,11.1661,439700.0
2007-11-13 11:30:00,23.33,23.33,23.3,23.3,307600.0,11.1661,11.1661,11.1518,11.1518,307600.0
2007-11-13 11:35:00,23.3,23.34,23.28,23.31,408800.0,11.1518,11.1709,11.1422,11.1566,408800.0
2007-11-13 11:40:00,23.31,23.32,23.26,23.29,280000.0,11.1566,11.1614,11.1326,11.147,280000.0
2007-11-13 11:45:00,23.28,23.29,23.23,23.23,325700.0,11.1422,11.147,11.1183,11.1183,325700.0
2007-11-13 11:50:00,23.23,23.24,23.18,23.2,423600.0,11.1183,11.1231,11.0944,11.1039,423600.0
2007-11-13 11:55:00,23.19,23.23,23.19,23.2,387800.0,11.0991,11.1183,11.0991,11.1039,387800.0
2007-11-13 12:00:00,23.21,23.21,23.18,23.18,313900.0,11.1087,11.1087,11.0944,11.0944,313900.0
2007-11-13 12:05:00,23.19,23.2,23.13,23.16,354300.0,11.0991,11.1039,11.0704,11.0848,354300.0
2007-11-13 12:10:00,23.16,23.3,23.16,23.18,331000.0,11.0848,11.1518,11.0848,11.0944,331000.0
2007-11-13 12:15:00,23.18,23.19,23.17,23.19,203400.0,11.0944,11.0991,11.0896,11.0991,203400.0
2007-11-13 12:20:00,23.18,23.2,23.17,23.19,271500.0,11.0944,11.1039,11.0896,11.0991,271500.0
2007-11-13 12:25:00,23.19,23.19,23.16,23.19,222900.0,11.0991,11.0991,11.0848,11.0991,222900.0
2007-11-13 12:30:00,23.19,23.19,23.18,23.18,134100.0,11.0991,11.0991,11.0944,11.0944,134100.0
2007-11-13 12:35:00,23.18,23.19,23.16,23.17,211000.0,11.0944,11.0991,11.0848,11.0896,211000.0
2007-11-13 12:40:00,23.17,23.24,23.16,23.24,271800.0,11.0896,11.1231,11.0848,11.1231,271800.0
2007-11-13 12:45:00,23.23,23.24,23.2,23.2,283100.0,11.1183,11.1231,11.1039,11.1039,283100.0
2007-11-13 12:50:00,23.2,23.24,23.19,23.24,167800.0,11.1039,11.1231,11.0991,11.1231,167800.0
2007-11-13 12:55:00,23.24,23.24,23.15,23.15,304100.0,11.1231,11.1231,11.08,11.08,304100.0
2007-11-13 13:00:00,23.16,23.18,23.14,23.16,268200.0,11.0848,11.0944,11.0752,11.0848,268200.0
2007-11-13 13:05:00,23.16,23.18,23.15,23.16,143800.0,11.0848,11.0944,11.08,11.0848,143800.0
2007-11-13 13:10:00,23.16,23.18,23.16,23.17,146800.0,11.0848,11.0944,11.0848,11.0896,146800.0
2007-11-13 13:15:00,23.18,23.21,23.17,23.2,316700.0,11.0944,11.1087,11.0896,11.1039,316700.0
2007-11-13 13:20:00,23.2,23.24,23.17,23.24,270200.0,11.1039,11.1231,11.0896,11.1231,270200.0
2007-11-13 13:25:00,23.23,23.26,23.21,23.25,319200.0,11.1183,11.1326,11.1087,11.1279,319200.0
2007-11-13 13:30:00,23.24,23.25,23.21,23.23,179400.0,11.1231,11.1279,11.1087,11.1183,179400.0
2007-11-13 13:35:00,23.23,23.26,23.23,23.25,292600.0,11.1183,11.1326,11.1183,11.1279,292600.0
2007-11-13 13:40:00,23.25,23.31,23.24,23.29,470900.0,11.1279,11.1566,11.1231,11.147,470900.0
2007-11-13 13:45:00,23.28,23.3,23.27,23.27,192100.0,11.1422,11.1518,11.1374,11.1374,192100.0
2007-11-13 13:50:00,23.27,23.32,23.27,23.32,509700.0,11.1374,11.1614,11.1374,11.1614,509700.0
2007-11-13 13:55:00,23.32,23.33,23.29,23.3,403900.0,11.1614,11.1661,11.147,11.1518,403900.0
2007-11-13 14:00:00,23.31,23.31,23.28,23.3,314200.0,11.1566,11.1566,11.1422,11.1518,314200.0
2007-11-13 14:05:00,23.31,23.33,23.29,23.31,186600.0,11.1566,11.1661,11.147,11.1566,186600.0
2007-11-13 14:10:00,23.31,23.41,23.31,23.4,814500.0,11.1566,11.2044,11.1566,11.1997,814500.0
2007-11-13 14:15:00,23.39,23.42,23.37,23.39,429900.0,11.1949,11.2092,11.1853,11.1949,429900.0
2007-11-13 14:20:00,23.39,23.47,23.38,23.42,676800.0,11.1949,11.2332,11.1901,11.2092,676800.0
2007-11-13 14:25:00,23.42,23.43,23.39,23.39,277400.0,11.2092,11.214,11.1949,11.1949,277400.0
2007-11-13 14:30:00,23.39,23.4,23.34,23.34,508900.0,11.1949,11.1997,11.1709,11.1709,508900.0
2007-11-13 14:35:00,23.34,23.37,23.31,23.31,825700.0,11.1709,11.1853,11.1566,11.1566,825700.0
2007-11-13 14:40:00,23.31,23.32,23.28,23.3,371300.0,11.1566,11.1614,11.1422,11.1518,371300.0
2007-11-13 14:45:00,23.29,23.32,23.29,23.32,193400.0,11.147,11.1614,11.147,11.1614,193400.0
2007-11-13 14:50:00,23.31,23.32,23.29,23.29,272300.0,11.1566,11.1614,11.147,11.147,272300.0
2007-11-13 14:55:00,23.3,23.31,23.25,23.29,598300.0,11.1518,11.1566,11.1279,11.147,598300.0
2007-11-13 15:00:00,23.3,23.35,23.3,23.33,698800.0,11.1518,11.1757,11.1518,11.1661,698800.0
2007-11-13 15:05:00,23.33,23.36,23.33,23.34,658700.0,11.1661,11.1805,11.1661,11.1709,658700.0
2007-11-13 15:10:00,23.34,23.37,23.32,23.36,647400.0,11.1709,11.1853,11.1614,11.1805,647400.0
2007-11-13 15:15:00,23.35,23.36,23.34,23.34,221900.0,11.1757,11.1805,11.1709,11.1709,221900.0
2007-11-13 15:20:00,23.35,23.35,23.33,23.34,310500.0,11.1757,11.1757,11.1661,11.1709,310500.0
2007-11-13 15:25:00,23.35,23.35,23.3,23.34,513100.0,11.1757,11.1757,11.1518,11.1709,513100.0
2007-11-13 15:30:00,23.34,23.43,23.34,23.42,686300.0,11.1709,11.214,11.1709,11.2092,686300.0
2007-11-13 15:35:00,23.42,23.45,23.41,23.44,728800.0,11.2092,11.2236,11.2044,11.2188,728800.0
2007-11-13 15:40:00,23.44,23.49,23.44,23.46,899900.0,11.2188,11.2427,11.2188,11.2284,899900.0
2007-11-13 15:45:00,23.46,23.47,23.43,23.47,1287200.0,11.2284,11.2332,11.214,11.2332,1287200.0
2007-11-13 15:50:00,23.47,23.5,23.44,23.49,1667100.0,11.2332,11.2475,11.2188,11.2427,1667100.0
2007-11-13 15:55:00,23.5,23.56,23.48,23.53,2010800.0,11.2475,11.2762,11.2379,11.2619,2010800.0
2007-11-14 09:30:00,23.7,23.75,23.55,23.75,1379500.0,11.3432,11.3672,11.2714,11.3672,1379500.0
2007-11-14 09:35:00,23.74,23.81,23.67,23.74,932900.0,11.3624,11.3959,11.3289,11.3624,932900.0
2007-11-14 09:40:00,23.73,23.77,23.7,23.75,720700.0,11.3576,11.3767,11.3432,11.3672,720700.0
2007-11-14 09:45:00,23.75,23.83,23.73,23.74,600200.0,11.3672,11.4055,11.3576,11.3624,600200.0
2007-11-14 09:50:00,23.73,23.76,23.67,23.69,733500.0,11.3576,11.372,11.3289,11.3385,733500.0
2007-11-14 09:55:00,23.69,23.71,23.66,23.67,246300.0,11.3385,11.348,11.3241,11.3289,246300.0
2007-11-14 10:00:00,23.68,23.71,23.67,23.68,608500.0,11.3337,11.348,11.3289,11.3337,608500.0
2007-11-14 10:05:00,23.69,23.72,23.62,23.63,494000.0,11.3385,11.3528,11.3049,11.3097,494000.0
2007-11-14 10:10:00,23.62,23.72,23.62,23.7,483200.0,11.3049,11.3528,11.3049,11.3432,483200.0
2007-11-14 10:15:00,23.7,23.73,23.68,23.72,404600.0,11.3432,11.3576,11.3337,11.3528,404600.0
2007-11-14 10:20:00,23.72,23.78,23.72,23.75,433200.0,11.3528,11.3815,11.3528,11.3672,433200.0
2007-11-14 10:25:00,23.75,23.79,23.75,23.79,510700.0,11.3672,11.3863,11.3672,11.3863,510700.0
2007-11-14 10:30:00,23.79,23.79,23.7,23.77,596700.0,11.3863,11.3863,11.3432,11.3767,596700.0
2007-11-14 10:35:00,23.77,23.82,23.76,23.81,534800.0,11.3767,11.4007,11.372,11.3959,534800.0
2007-11-14 10:40:00,23.81,23.82,23.78,23.81,515400.0,11.3959,11.4007,11.3815,11.3959,515400.0
2007-11-14 10:45:00,23.8,23.82,23.78,23.82,539600.0,11.3911,11.4007,11.3815,11.4007,539600.0
2007-11-14 10:50:00,23.81,23.83,23.8,23.8,263300.0,11.3959,11.4055,11.3911,11.3911,263300.0
2007-11-14 10:55:00,23.81,23.82,23.8,23.82,532300.0,11.3959,11.4007,11.3911,11.4007,532300.0
2007-11-14 11:00:00,23.82,23.87,23.8,23.87,659800.0,11.4007,11.4246,11.3911,11.4246,659800.0
2007-11-14 11:05:00,23.87,23.93,23.86,23.91,945400.0,11.4246,11.4533,11.4198,11.4437,945400.0
2007-11-14 11:10:00,23.91,23.93,23.9,23.9,602800.0,11.4437,11.4533,11.439,11.439,602800.0
2007-11-14 11:15:00,23.9,23.93,23.89,23.92,460600.0,11.439,11.4533,11.4342,11.4485,460600.0
2007-11-14 11:20:00,23.92,23.93,23.9,23.93,469700.0,11.4485,11.4533,11.439,11.4533,469700.0
2007-11-14 11:25:00,23.92,23.96,23.91,23.91,539600.0,11.4485,11.4677,11.4437,11.4437,539600.0
2007-11-14 11:30:00,23.91,23.92,23.87,23.91,360600.0,11.4437,11.4485,11.4246,11.4437,360600.0
2007-11-14 11:35:00,23.91,23.91,23.84,23.86,431200.0,11.4437,11.4437,11.4102,11.4198,431200.0
2007-11-14 11:40:00,23.86,23.93,23.86,23.93,532700.0,11.4198,11.4533,11.4198,11.4533,532700.0
2007-11-14 11:45:00,23.92,23.93,23.91,23.91,326000.0,11.4485,11.4533,11.4437,11.4437,326000.0
2007-11-14 11:50:00,23.91,23.95,23.91,23.95,249500.0,11.4437,11.4629,11.4437,11.4629,249500.0
2007-11-14 11:55:00,23.94,23.95,23.93,23.95,203100.0,11.4581,11.4629,11.4533,11.4629,203100.0
2007-11-14 12:00:00,23.94,23.95,23.91,23.91,166600.0,11.4581,11.4629,11.4437,11.4437,166600.0
2007-11-14 12:05:00,23.91,23.92,23.86,23.89,277400.0,11.4437,11.4485,11.4198,11.4342,277400.0
2007-11-14 12:10:00,23.88,23.91,23.88,23.91,213900.0,11.4294,11.4437,11.4294,11.4437,213900.0
2007-11-14 12:15:00,23.9,23.91,23.85,23.87,320400.0,11.439,11.4437,11.415,11.4246,320400.0
2007-11-14 12:20:00,23.87,23.91,23.87,23.9,163900.0,11.4246,11.4437,11.4246,11.439,163900.0
2007-11-14 12:25:00,23.9,23.95,23.9,23.93,389600.0,11.439,11.4629,11.439,11.4533,389600.0
2007-11-14 12:30:00,23.93,23.94,23.9,23.9,415300.0,11.4533,11.4581,11.439,11.439,415300.0
2007-11-14 12:35:00,23.9,23.91,23.89,23.89,104300.0,11.439,11.4437,11.4342,11.4342,104300.0
2007-11-14 12:40:00,23.9,23.91,23.87,23.89,379100.0,11.439,11.4437,11.4246,11.4342,379100.0
2007-11-14 12:45:00,23.89,23.89,23.85,23.87,200900.0,11.4342,11.4342,11.415,11.4246,200900.0
2007-11-14 12:50:00,23.88,23.88,23.85,23.87,215200.0,11.4294,11.4294,11.415,11.4246,215200.0
2007-11-14 12:55:00,23.87,23.88,23.84,23.85,276800.0,11.4246,11.4294,11.4102,11.415,276800.0
2007-11-14 13:00:00,23.85,23.87,23.83,23.85,272000.0,11.415,11.4246,11.4055,11.415,272000.0
2007-11-14 13:05:00,23.85,23.87,23.82,23.83,360600.0,11.415,11.4246,11.4007,11.4055,360600.0
2007-11-14 13:10:00,23.83,23.9,23.82,23.88,577100.0,11.4055,11.439,11.4007,11.4294,577100.0
2007-11-14 13:15:00,23.88,23.89,23.86,23.88,148300.0,11.4294,11.4342,11.4198,11.4294,148300.0
2007-11-14 13:20:00,23.88,23.9,23.85,23.89,197500.0,11.4294,11.439,11.415,11.4342,197500.0
2007-11-14 13:25:00,23.88,23.9,23.87,23.87,161800.0,11.4294,11.439,11.4246,11.4246,161800.0
2007-11-14 13:30:00,23.88,23.88,23.86,23.87,140200.0,11.4294,11.4294,11.4198,11.4246,140200.0
2007-11-14 13:35:00,23.87,23.88,23.82,23.82,231400.0,11.4246,11.4294,11.4007,11.4007,231400.0
2007-11-14 13:40:00,23.82,23.85,23.82,23.84,326500.0,11.4007,11.415,11.4007,11.4102,326500.0
2007-11-14 13:45:00,23.83,23.84,23.78,23.82,447200.0,11.4055,11.4102,11.3815,11.4007,447200.0
2007-11-14 13:50:00,23.82,23.82,23.78,23.79,251400.0,11.4007,11.4007,11.3815,11.3863,251400.0
2007-11-14 13:55:00,23.79,23.82,23.78,23.79,239900.0,11.3863,11.4007,11.3815,11.3863,239900.0
2007-11-14 14:00:00,23.78,23.8,23.76,23.77,246100.0,11.3815,11.3911,11.372,11.3767,246100.0
2007-11-14 14:05:00,23.76,23.83,23.76,23.82,278500.0,11.372,11.4055,11.372,11.4007,278500.0
2007-11-14 14:10:00,23.82,23.87,23.81,23.85,452000.0,11.4007,11.4246,11.3959,11.415,452000.0
2007-11-14 14:15:00,23.85,23.88,23.85,23.87,132000.0,11.415,11.4294,11.415,11.4246,132000.0
2007-11-14 14:20:00,23.87,23.87,23.85,23.85,147500.0,11.4246,11.4246,11.415,11.415,147500.0
2007-11-14 14:25:00,23.86,23.89,23.85,23.88,395300.0,11.4198,11.4342,11.415,11.4294,395300.0
2007-11-14 14:30:00,23.87,23.88,23.85,23.88,477200.0,11.4246,11.4294,11.415,11.4294,477200.0
2007-11-14 14:35:00,23.87,23.9,23.87,23.89,538400.0,11.4246,11.439,11.4246,11.4342,538400.0
2007-11-14 14:40:00,23.9,23.9,23.86,23.88,380200.0,11.439,11.439,11.4198,11.4294,380200.0
2007-11-14 14:45:00,23.88,23.88,23.81,23.84,468000.0,11.4294,11.4294,11.3959,11.4102,468000.0
2007-11-14 14:50:00,23.84,23.86,23.83,23.85,230800.0,11.4102,11.4198,11.4055,11.415,230800.0
2007-11-14 14:55:00,23.85,23.9,23.85,23.88,440000.0,11.415,11.439,11.415,11.4294,440000.0
2007-11-14 15:00:00,23.88,23.89,23.85,23.86,348700.0,11.4294,11.4342,11.415,11.4198,348700.0
2007-11-14 15:05:00,23.85,23.88,23.85,23.88,225700.0,11.415,11.4294,11.415,11.4294,225700.0
2007-11-14 15:10:00,23.88,23.89,23.86,23.87,450600.0,11.4294,11.4342,11.4198,11.4246,450600.0
2007-11-14 15:15:00,23.88,23.89,23.83,23.85,529100.0,11.4294,11.4342,11.4055,11.415,529100.0
2007-11-14 15:20:00,23.84,23.86,23.81,23.83,1186300.0,11.4102,11.4198,11.3959,11.4055,1186300.0
2007-11-14 15:25:00,23.84,23.84,23.78,23.8,1124700.0,11.4102,11.4102,11.3815,11.3911,1124700.0
2007-11-14 15:30:00,23.8,23.82,23.78,23.8,710500.0,11.3911,11.4007,11.3815,11.3911,710500.0
2007-11-14 15:35:00,23.8,23.8,23.74,23.74,1171500.0,11.3911,11.3911,11.3624,11.3624,1171500.0
2007-11-14 15:40:00,23.74,23.74,23.63,23.7,1445900.0,11.3624,11.3624,11.3097,11.3432,1445900.0
2007-11-14 15:45:00,23.7,23.71,23.65,23.67,1328400.0,11.3432,11.348,11.3193,11.3289,1328400.0
2007-11-14 15:50:00,23.67,23.68,23.55,23.58,1593200.0,11.3289,11.3337,11.2714,11.2858,1593200.0
2007-11-14 15:55:00,23.58,23.62,23.55,23.61,1550600.0,11.2858,11.3049,11.2714,11.3002,1550600.0
2007-11-15 09:30:00,23.56,23.74,23.53,23.72,626800.0,11.2762,11.3624,11.2619,11.3528,626800.0
2007-11-15 09:35:00,23.72,23.74,23.51,23.64,413900.0,11.3528,11.3624,11.2523,11.3145,413900.0
2007-11-15 09:40:00,23.64,23.68,23.61,23.62,277800.0,11.3145,11.3337,11.3002,11.3049,277800.0
2007-11-15 09:45:00,23.63,23.63,23.55,23.6,672500.0,11.3097,11.3097,11.2714,11.2954,672500.0
2007-11-15 09:50:00,23.6,23.76,23.6,23.64,1011400.0,11.2954,11.372,11.2954,11.3145,1011400.0
2007-11-15 09:55:00,23.64,23.69,23.63,23.64,223400.0,11.3145,11.3385,11.3097,11.3145,223400.0
2007-11-15 10:00:00,23.65,23.8,23.64,23.79,527500.0,11.3193,11.3911,11.3145,11.3863,527500.0
2007-11-15 10:05:00,23.79,23.84,23.75,23.84,472600.0,11.3863,11.4102,11.3672,11.4102,472600.0
2007-11-15 10:10:00,23.84,23.85,23.82,23.83,429800.0,11.4102,11.415,11.4007,11.4055,429800.0
2007-11-15 10:15:00,23.83,23.86,23.83,23.85,326000.0,11.4055,11.4198,11.4055,11.415,326000.0
2007-11-15 10:20:00,23.86,23.87,23.82,23.82,333100.0,11.4198,11.4246,11.4007,11.4007,333100.0
2007-11-15 10:25:00,23.82,23.83,23.76,23.77,249700.0,11.4007,11.4055,11.372,11.3767,249700.0
2007-11-15 10:30:00,23.76,23.77,23.72,23.77,321000.0,11.372,11.3767,11.3528,11.3767,321000.0
2007-11-15 10:35:00,23.76,23.78,23.73,23.74,396400.0,11.372,11.3815,11.3576,11.3624,396400.0
2007-11-15 10:40:00,23.75,23.75,23.64,23.65,461800.0,11.3672,11.3672,11.3145,11.3193,461800.0
2007-11-15 10:45:00,23.65,23.66,23.61,23.61,405700.0,11.3193,11.3241,11.3002,11.3002,405700.0
2007-11-15 10:50:00,23.62,23.63,23.6,23.62,353000.0,11.3049,11.3097,11.2954,11.3049,353000.0
2007-11-15 10:55:00,23.62,23.63,23.62,23.62,151500.0,11.3049,11.3097,11.3049,11.3049,151500.0
2007-11-15 11:00:00,23.63,23.65,23.61,23.63,474800.0,11.3097,11.3193,11.3002,11.3097,474800.0
2007-11-15 11:05:00,23.64,23.69,23.63,23.68,365100.0,11.3145,11.3385,11.3097,11.3337,365100.0
2007-11-15 11:10:00,23.68,23.69,23.65,23.66,415000.0,11.3337,11.3385,11.3193,11.3241,415000.0
2007-11-15 11:15:00,23.66,23.67,23.65,23.65,249600.0,11.3241,11.3289,11.3193,11.3193,249600.0
2007-11-15 11:20:00,23.65,23.66,23.6,23.61,395900.0,11.3193,11.3241,11.2954,11.3002,395900.0
2007-11-15 11:25:00,23.62,23.66,23.61,23.63,428700.0,11.3049,11.3241,11.3002,11.3097,428700.0
2007-11-15 11:30:00,23.63,23.68,23.63,23.67,435700.0,11.3097,11.3337,11.3097,11.3289,435700.0
2007-11-15 11:35:00,23.67,23.68,23.63,23.64,353400.0,11.3289,11.3337,11.3097,11.3145,353400.0
2007-11-15 11:40:00,23.65,23.66,23.62,23.63,200800.0,11.3193,11.3241,11.3049,11.3097,200800.0
2007-11-15 11:45:00,23.64,23.66,23.63,23.64,216100.0,11.3145,11.3241,11.3097,11.3145,216100.0
2007-11-15 11:50:00,23.64,23.65,23.58,23.59,715600.0,11.3145,11.3193,11.2858,11.2906,715600.0
2007-11-15 11:55:00,23.59,23.6,23.52,23.55,1043000.0,11.2906,11.2954,11.2571,11.2714,1043000.0
2007-11-15 12:00:00,23.55,23.59,23.53,23.54,377800.0,11.2714,11.2906,11.2619,11.2667,377800.0
2007-11-15 12:05:00,23.54,23.56,23.52,23.55,211100.0,11.2667,11.2762,11.2571,11.2714,211100.0
2007-11-15 12:10:00,23.55,23.58,23.54,23.56,139700.0,11.2714,11.2858,11.2667,11.2762,139700.0
2007-11-15 12:15:00,23.56,23.57,23.52,23.52,405400.0,11.2762,11.281,11.2571,11.2571,405400.0
2007-11-15 12:20:00,23.52,23.55,23.51,23.54,396400.0,11.2571,11.2714,11.2523,11.2667,396400.0
2007-11-15 12:25:00,23.54,23.55,23.48,23.48,406900.0,11.2667,11.2714,11.2379,11.2379,406900.0
2007-11-15 12:30:00,23.48,23.52,23.47,23.51,445100.0,11.2379,11.2571,11.2332,11.2523,445100.0
2007-11-15 12:35:00,23.51,23.54,23.5,23.53,168100.0,11.2523,11.2667,11.2475,11.2619,168100.0
2007-11-15 12:40:00,23.53,23.53,23.49,23.52,238100.0,11.2619,11.2619,11.2427,11.2571,238100.0
2007-11-15 12:45:00,23.52,23.55,23.51,23.52,188900.0,11.2571,11.2714,11.2523,11.2571,188900.0
2007-11-15 12:50:00,23.52,23.54,23.48,23.48,299500.0,11.2571,11.2667,11.2379,11.2379,299500.0
2007-11-15 12:55:00,23.49,23.52,23.48,23.52,120900.0,11.2427,11.2571,11.2379,11.2571,120900.0
2007-11-15 13:00:00,23.52,23.55,23.51,23.55,116400.0,11.2571,11.2714,11.2523,11.2714,116400.0
2007-11-15 13:05:00,23.55,23.55,23.52,23.52,114000.0,11.2714,11.2714,11.2571,11.2571,114000.0
2007-11-15 13:10:00,23.52,23.55,23.52,23.54,123900.0,11.2571,11.2714,11.2571,11.2667,123900.0
2007-11-15 13:15:00,23.54,23.55,23.5,23.5,178100.0,11.2667,11.2714,11.2475,11.2475,178100.0
2007-11-15 13:20:00,23.5,23.52,23.48,23.52,369900.0,11.2475,11.2571,11.2379,11.2571,369900.0
2007-11-15 13:25:00,23.52,23.57,23.51,23.56,265600.0,11.2571,11.281,11.2523,11.2762,265600.0
2007-11-15 13:30:00,23.56,23.6,23.55,23.59,239900.0,11.2762,11.2954,11.2714,11.2906,239900.0
2007-11-15 13:35:00,23.59,23.59,23.52,23.54,216400.0,11.2906,11.2906,11.2571,11.2667,216400.0
2007-11-15 13:40:00,23.54,23.55,23.5,23.53,168600.0,11.2667,11.2714,11.2475,11.2619,168600.0
2007-11-15 13:45:00,23.53,23.55,23.51,23.52,156900.0,11.2619,11.2714,11.2523,11.2571,156900.0
2007-11-15 13:50:00,23.52,23.54,23.5,23.51,128200.0,11.2571,11.2667,11.2475,11.2523,128200.0
2007-11-15 13:55:00,23.51,23.51,23.48,23.5,176800.0,11.2523,11.2523,11.2379,11.2475,176800.0
2007-11-15 14:00:00,23.49,23.5,23.45,23.49,321400.0,11.2427,11.2475,11.2236,11.2427,321400.0
2007-11-15 14:05:00,23.48,23.5,23.45,23.47,255900.0,11.2379,11.2475,11.2236,11.2332,255900.0
2007-11-15 14:10:00,23.47,23.49,23.45,23.45,280400.0,11.2332,11.2427,11.2236,11.2236,280400.0
2007-11-15 14:15:00,23.46,23.49,23.45,23.48,231800.0,11.2284,11.2427,11.2236,11.2379,231800.0
2007-11-15 14:20:00,23.48,23.49,23.46,23.46,236300.0,11.2379,11.2427,11.2284,11.2284,236300.0
2007-11-15 14:25:00,23.46,23.48,23.46,23.46,224700.0,11.2284,11.2379,11.2284,11.2284,224700.0
2007-11-15 14:30:00,23.46,23.52,23.46,23.51,278700.0,11.2284,11.2571,11.2284,11.2523,278700.0
2007-11-15 14:35:00,23.51,23.53,23.49,23.51,272100.0,11.2523,11.2619,11.2427,11.2523,272100.0
2007-11-15 14:40:00,23.51,23.51,23.39,23.41,635800.0,11.2523,11.2523,11.1949,11.2044,635800.0
2007-11-15 14:45:00,23.42,23.5,23.36,23.38,541900.0,11.2092,11.2475,11.1805,11.1901,541900.0
2007-11-15 14:50:00,23.38,23.41,23.36,23.38,656600.0,11.1901,11.2044,11.1805,11.1901,656600.0
2007-11-15 14:55:00,23.38,23.42,23.38,23.39,293900.0,11.1901,11.2092,11.1901,11.1949,293900.0
2007-11-15 15:00:00,23.4,23.43,23.38,23.38,279300.0,11.1997,11.214,11.1901,11.1901,279300.0
2007-11-15 15:05:00,23.38,23.39,23.33,23.35,562700.0,11.1901,11.1949,11.1661,11.1757,562700.0
2007-11-15 15:10:00,23.35,23.38,23.31,23.35,759100.0,11.1757,11.1901,11.1566,11.1757,759100.0
2007-11-15 15:15:00,23.36,23.41,23.34,23.4,605000.0,11.1805,11.2044,11.1709,11.1997,605000.0
2007-11-15 15:20:00,23.4,23.42,23.36,23.37,416700.0,11.1997,11.2092,11.1805,11.1853,416700.0
2007-11-15 15:25:00,23.37,23.4,23.33,23.36,636000.0,11.1853,11.1997,11.1661,11.1805,636000.0
2007-11-15 15:30:00,23.36,23.36,23.27,23.27,967700.0,11.1805,11.1805,11.1374,11.1374,967700.0
2007-11-15 15:35:00,23.27,23.29,23.24,23.26,1077700.0,11.1374,11.147,11.1231,11.1326,1077700.0
2007-11-15 15:40:00,23.25,23.25,23.22,23.25,808700.0,11.1279,11.1279,11.1135,11.1279,808700.0
2007-11-15 15:45:00,23.25,23.32,23.25,23.3,1423800.0,11.1279,11.1614,11.1279,11.1518,1423800.0
2007-11-15 15:50:00,23.3,23.32,23.23,23.25,1229300.0,11.1518,11.1614,11.1183,11.1279,1229300.0
2007-11-15 15:55:00,23.23,23.31,23.23,23.28,1224800.0,11.1183,11.1566,11.1183,11.1422,1224800.0
2007-11-16 09:30:00,23.3,23.51,23.3,23.42,4459200.0,11.1518,11.2523,11.1518,11.2092,4459200.0
2007-11-16 09:35:00,23.42,23.43,23.35,23.38,466600.0,11.2092,11.214,11.1757,11.1901,466600.0
2007-11-16 09:40:00,23.38,23.41,23.37,23.37,351600.0,11.1901,11.2044,11.1853,11.1853,351600.0
2007-11-16 09:45:00,23.36,23.41,23.35,23.38,406100.0,11.1805,11.2044,11.1757,11.1901,406100.0
2007-11-16 09:50:00,23.39,23.4,23.36,23.38,470100.0,11.1949,11.1997,11.1805,11.1901,470100.0
2007-11-16 09:55:00,23.38,23.4,23.37,23.37,217800.0,11.1901,11.1997,11.1853,11.1853,217800.0
2007-11-16 10:00:00,23.36,23.39,23.34,23.38,350600.0,11.1805,11.1949,11.1709,11.1901,350600.0
2007-11-16 10:05:00,23.37,23.39,23.34,23.36,327800.0,11.1853,11.1949,11.1709,11.1805,327800.0
2007-11-16 10:10:00,23.37,23.38,23.24,23.25,456900.0,11.1853,11.1901,11.1231,11.1279,456900.0
2007-11-16 10:15:00,23.25,23.27,23.21,23.21,402800.0,11.1279,11.1374,11.1087,11.1087,402800.0
2007-11-16 10:20:00,23.21,23.25,23.19,23.23,330600.0,11.1087,11.1279,11.0991,11.1183,330600.0
2007-11-16 10:25:00,23.24,23.24,23.15,23.15,475100.0,11.1231,11.1231,11.08,11.08,475100.0
2007-11-16 10:30:00,23.15,23.25,23.15,23.19,285400.0,11.08,11.1279,11.08,11.0991,285400.0
2007-11-16 10:35:00,23.18,23.21,23.15,23.18,472700.0,11.0944,11.1087,11.08,11.0944,472700.0
2007-11-16 10:40:00,23.18,23.21,23.16,23.21,773600.0,11.0944,11.1087,11.0848,11.1087,773600.0
2007-11-16 10:45:00,23.2,23.2,23.14,23.15,680300.0,11.1039,11.1039,11.0752,11.08,680300.0
2007-11-16 10:50:00,23.15,23.17,23.13,23.16,211600.0,11.08,11.0896,11.0704,11.0848,211600.0
2007-11-16 10:55:00,23.16,23.18,23.15,23.16,180500.0,11.0848,11.0944,11.08,11.0848,180500.0
2007-11-16 11:00:00,23.16,23.22,23.15,23.2,234800.0,11.0848,11.1135,11.08,11.1039,234800.0
2007-11-16 11:05:00,23.19,23.2,23.17,23.19,578100.0,11.0991,11.1039,11.0896,11.0991,578100.0
2007-11-16 11:10:00,23.19,23.26,23.18,23.26,327600.0,11.0991,11.1326,11.0944,11.1326,327600.0
2007-11-16 11:15:00,23.26,23.27,23.24,23.27,522900.0,11.1326,11.1374,11.1231,11.1374,522900.0
2007-11-16 11:20:00,23.27,23.27,23.23,23.24,108100.0,11.1374,11.1374,11.1183,11.1231,108100.0
2007-11-16 11:25:00,23.23,23.24,23.17,23.19,345200.0,11.1183,11.1231,11.0896,11.0991,345200.0
2007-11-16 11:30:00,23.19,23.19,23.16,23.18,197900.0,11.0991,11.0991,11.0848,11.0944,197900.0
2007-11-16 11:35:00,23.18,23.25,23.18,23.22,425000.0,11.0944,11.1279,11.0944,11.1135,425000.0
2007-11-16 11:40:00,23.22,23.26,23.22,23.24,322900.0,11.1135,11.1326,11.1135,11.1231,322900.0
2007-11-16 11:45:00,23.24,23.27,23.22,23.26,319800.0,11.1231,11.1374,11.1135,11.1326,319800.0
2007-11-16 11:50:00,23.26,23.38,23.26,23.36,493700.0,11.1326,11.1901,11.1326,11.1805,493700.0
2007-11-16 11:55:00,23.36,23.37,23.3,23.3,359900.0,11.1805,11.1853,11.1518,11.1518,359900.0
2007-11-16 12:00:00,23.3,23.32,23.27,23.27,315700.0,11.1518,11.1614,11.1374,11.1374,315700.0
2007-11-16 12:05:00,23.27,23.32,23.27,23.32,196700.0,11.1374,11.1614,11.1374,11.1614,196700.0
2007-11-16 12:10:00,23.32,23.36,23.32,23.36,233900.0,11.1614,11.1805,11.1614,11.1805,233900.0
2007-11-16 12:15:00,23.36,23.39,23.35,23.35,168900.0,11.1805,11.1949,11.1757,11.1757,168900.0
2007-11-16 12:20:00,23.35,23.37,23.34,23.36,171000.0,11.1757,11.1853,11.1709,11.1805,171000.0
2007-11-16 12:25:00,23.36,23.36,23.33,23.33,101200.0,11.1805,11.1805,11.1661,11.1661,101200.0
2007-11-16 12:30:00,23.34,23.35,23.32,23.34,136600.0,11.1709,11.1757,11.1614,11.1709,136600.0
2007-11-16 12:35:00,23.35,23.38,23.34,23.34,155700.0,11.1757,11.1901,11.1709,11.1709,155700.0
2007-11-16 12:40:00,23.35,23.36,23.31,23.32,154000.0,11.1757,11.1805,11.1566,11.1614,154000.0
2007-11-16 12:45:00,23.32,23.32,23.28,23.31,128400.0,11.1614,11.1614,11.1422,11.1566,128400.0
2007-11-16 12:50:00,23.31,23.34,23.3,23.34,154000.0,11.1566,11.1709,11.1518,11.1709,154000.0
2007-11-16 12:55:00,23.34,23.34,23.31,23.31,116900.0,11.1709,11.1709,11.1566,11.1566,116900.0
2007-11-16 13:00:00,23.32,23.34,23.31,23.31,97500.0,11.1614,11.1709,11.1566,11.1566,97500.0
2007-11-16 13:05:00,23.32,23.36,23.31,23.35,97900.0,11.1614,11.1805,11.1566,11.1757,97900.0
2007-11-16 13:10:00,23.36,23.38,23.33,23.36,169300.0,11.1805,11.1901,11.1661,11.1805,169300.0
2007-11-16 13:15:00,23.36,23.37,23.34,23.36,247500.0,11.1805,11.1853,11.1709,11.1805,247500.0
2007-11-16 13:20:00,23.36,23.36,23.3,23.31,153500.0,11.1805,11.1805,11.1518,11.1566,153500.0
2007-11-16 13:25:00,23.31,23.33,23.27,23.32,435000.0,11.1566,11.1661,11.1374,11.1614,435000.0
2007-11-16 13:30:00,23.31,23.33,23.19,23.31,393600.0,11.1566,11.1661,11.0991,11.1566,393600.0
2007-11-16 13:35:00,23.32,23.33,23.3,23.32,335800.0,11.1614,11.1661,11.1518,11.1614,335800.0
2007-11-16 13:40:00,23.32,23.35,23.3,23.32,587500.0,11.1614,11.1757,11.1518,11.1614,587500.0
2007-11-16 13:45:00,23.33,23.35,23.32,23.35,243100.0,11.1661,11.1757,11.1614,11.1757,243100.0
2007-11-16 13:50:00,23.35,23.35,23.31,23.32,180900.0,11.1757,11.1757,11.1566,11.1614,180900.0
2007-11-16 13:55:00,23.32,23.33,23.28,23.31,338900.0,11.1614,11.1661,11.1422,11.1566,338900.0
2007-11-16 14:00:00,23.32,23.32,23.21,23.25,360600.0,11.1614,11.1614,11.1087,11.1279,360600.0
2007-11-16 14:05:00,23.25,23.27,23.2,23.22,438400.0,11.1279,11.1374,11.1039,11.1135,438400.0
2007-11-16 14:10:00,23.22,23.26,23.2,23.22,337000.0,11.1135,11.1326,11.1039,11.1135,337000.0
2007-11-16 14:15:00,23.22,23.22,23.14,23.16,544500.0,11.1135,11.1135,11.0752,11.0848,544500.0
2007-11-16 14:20:00,23.17,23.19,23.14,23.16,343800.0,11.0896,11.0991,11.0752,11.0848,343800.0
2007-11-16 14:25:00,23.16,23.19,23.14,23.18,359000.0,11.0848,11.0991,11.0752,11.0944,359000.0
2007-11-16 14:30:00,23.18,23.18,23.12,23.14,444300.0,11.0944,11.0944,11.0656,11.0752,444300.0
2007-11-16 14:35:00,23.14,23.14,23.05,23.06,802800.0,11.0752,11.0752,11.0321,11.0369,802800.0
2007-11-16 14:40:00,23.06,23.11,23.05,23.11,482800.0,11.0369,11.0609,11.0321,11.0609,482800.0
2007-11-16 14:45:00,23.11,23.13,23.08,23.1,406800.0,11.0609,11.0704,11.0465,11.0561,406800.0
2007-11-16 14:50:00,23.1,23.12,23.08,23.08,389900.0,11.0561,11.0656,11.0465,11.0465,389900.0
2007-11-16 14:55:00,23.08,23.12,23.07,23.12,504000.0,11.0465,11.0656,11.0417,11.0656,504000.0
2007-11-16 15:00:00,23.12,23.17,23.11,23.15,546300.0,11.0656,11.0896,11.0609,11.08,546300.0
2007-11-16 15:05:00,23.15,23.19,23.14,23.17,392100.0,11.08,11.0991,11.0752,11.0896,392100.0
2007-11-16 15:10:00,23.17,23.2,23.14,23.16,454300.0,11.0896,11.1039,11.0752,11.0848,454300.0
2007-11-16 15:15:00,23.16,23.21,23.15,23.21,480300.0,11.0848,11.1087,11.08,11.1087,480300.0
2007-11-16 15:20:00,23.21,23.21,23.16,23.16,541600.0,11.1087,11.1087,11.0848,11.0848,541600.0
2007-11-16 15:25:00,23.17,23.19,23.16,23.17,466700.0,11.0896,11.0991,11.0848,11.0896,466700.0
2007-11-16 15:30:00,23.18,23.18,23.15,23.15,595200.0,11.0944,11.0944,11.08,11.08,595200.0
2007-11-16 15:35:00,23.15,23.18,23.13,23.16,1023600.0,11.08,11.0944,11.0704,11.0848,1023600.0
2007-11-16 15:40:00,23.16,23.23,23.15,23.22,813000.0,11.0848,11.1183,11.08,11.1135,813000.0
2007-11-16 15:45:00,23.22,23.34,23.19,23.33,1244400.0,11.1135,11.1709,11.0991,11.1661,1244400.0
2007-11-16 15:50:00,23.33,23.37,23.29,23.36,1653700.0,11.1661,11.1853,11.147,11.1805,1653700.0
2007-11-16 15:55:00,23.36,23.39,23.33,23.38,1404900.0,11.1805,11.1949,11.1661,11.1901,1404900.0
2007-11-19 09:30:00,23.35,23.4,23.3,23.32,1176400.0,11.1757,11.1997,11.1518,11.1614,1176400.0
2007-11-19 09:35:00,23.32,23.35,23.29,23.3,596500.0,11.1614,11.1757,11.147,11.1518,596500.0
2007-11-19 09:40:00,23.3,23.31,23.18,23.21,1224100.0,11.1518,11.1566,11.0944,11.1087,1224100.0
2007-11-19 09:45:00,23.21,23.24,23.2,23.23,897000.0,11.1087,11.1231,11.1039,11.1183,897000.0
2007-11-19 09:50:00,23.24,23.24,23.19,23.22,575400.0,11.1231,11.1231,11.0991,11.1135,575400.0
2007-11-19 09:55:00,23.22,23.24,23.2,23.22,799600.0,11.1135,11.1231,11.1039,11.1135,799600.0
2007-11-19 10:00:00,23.22,23.23,23.19,23.21,890200.0,11.1135,11.1183,11.0991,11.1087,890200.0
2007-11-19 10:05:00,23.22,23.23,23.2,23.22,462100.0,11.1135,11.1183,11.1039,11.1135,462100.0
2007-11-19 10:10:00,23.22,23.23,23.16,23.21,757900.0,11.1135,11.1183,11.0848,11.1087,757900.0
2007-11-19 10:15:00,23.21,23.21,23.15,23.17,1012500.0,11.1087,11.1087,11.08,11.0896,1012500.0
2007-11-19 10:20:00,23.16,23.17,23.15,23.16,322300.0,11.0848,11.0896,11.08,11.0848,322300.0
2007-11-19 10:25:00,23.15,23.16,23.05,23.07,1654400.0,11.08,11.0848,11.0321,11.0417,1654400.0
2007-11-19 10:30:00,23.07,23.08,22.95,23.0,1542400.0,11.0417,11.0465,10.9843,11.0082,1542400.0
2007-11-19 10:35:00,23.0,23.03,22.98,22.99,884600.0,11.0082,11.0226,10.9986,11.0034,884600.0
2007-11-19 10:40:00,22.99,23.03,22.96,22.97,834900.0,11.0034,11.0226,10.9891,10.9938,834900.0
2007-11-19 10:45:00,22.96,23.0,22.96,22.99,434500.0,10.9891,11.0082,10.9891,11.0034,434500.0
2007-11-19 10:50:00,22.99,23.0,22.97,22.98,731300.0,11.0034,11.0082,10.9938,10.9986,731300.0
2007-11-19 10:55:00,22.98,22.99,22.92,22.92,791600.0,10.9986,11.0034,10.9699,10.9699,791600.0
2007-11-19 11:00:00,22.92,22.96,22.85,22.86,1586400.0,10.9699,10.9891,10.9364,10.9412,1586400.0
2007-11-19 11:05:00,22.86,22.89,22.85,22.85,1506700.0,10.9412,10.9556,10.9364,10.9364,1506700.0
2007-11-19 11:10:00,22.84,22.85,22.76,22.82,1664300.0,10.9316,10.9364,10.8933,10.9221,1664300.0
2007-11-19 11:15:00,22.83,22.84,22.8,22.84,725300.0,10.9268,10.9316,10.9125,10.9316,725300.0
2007-11-19 11:20:00,22.84,22.93,22.82,22.87,1533800.0,10.9316,10.9747,10.9221,10.946,1533800.0
2007-11-19 11:25:00,22.87,22.88,22.8,22.82,814800.0,10.946,10.9508,10.9125,10.9221,814800.0
2007-11-19 11:30:00,22.82,22.84,22.79,22.8,764700.0,10.9221,10.9316,10.9077,10.9125,764700.0
2007-11-19 11:35:00,22.79,22.81,22.78,22.8,559700.0,10.9077,10.9173,10.9029,10.9125,559700.0
2007-11-19 11:40:00,22.8,22.81,22.79,22.79,430500.0,10.9125,10.9173,10.9077,10.9077,430500.0
2007-11-19 11:45:00,22.8,22.81,22.77,22.8,417500.0,10.9125,10.9173,10.8981,10.9125,417500.0
2007-11-19 11:50:00,22.8,22.81,22.79,22.8,540400.0,10.9125,10.9173,10.9077,10.9125,540400.0
2007-11-19 11:55:00,22.8,22.81,22.79,22.8,699100.0,10.9125,10.9173,10.9077,10.9125,699100.0
2007-11-19 12:00:00,22.8,22.81,22.78,22.8,504500.0,10.9125,10.9173,10.9029,10.9125,504500.0
2007-11-19 12:05:00,22.79,22.81,22.79,22.79,494900.0,10.9077,10.9173,10.9077,10.9077,494900.0
2007-11-19 12:10:00,22.79,22.81,22.78,22.78,328700.0,10.9077,10.9173,10.9029,10.9029,328700.0
2007-11-19 12:15:00,22.78,22.87,22.78,22.81,1145900.0,10.9029,10.946,10.9029,10.9173,1145900.0
2007-11-19 12:20:00,22.81,22.82,22.79,22.82,386400.0,10.9173,10.9221,10.9077,10.9221,386400.0
2007-11-19 12:25:00,22.81,22.82,22.79,22.81,362200.0,10.9173,10.9221,10.9077,10.9173,362200.0
2007-11-19 12:30:00,22.81,22.82,22.79,22.8,257200.0,10.9173,10.9221,10.9077,10.9125,257200.0
2007-11-19 12:35:00,22.79,22.8,22.79,22.8,112400.0,10.9077,10.9125,10.9077,10.9125,112400.0
2007-11-19 12:40:00,22.8,22.8,22.79,22.79,87500.0,10.9125,10.9125,10.9077,10.9077,87500.0
2007-11-19 12:45:00,22.8,22.8,22.78,22.79,275200.0,10.9125,10.9125,10.9029,10.9077,275200.0
2007-11-19 12:50:00,22.79,22.79,22.77,22.78,300500.0,10.9077,10.9077,10.8981,10.9029,300500.0
2007-11-19 12:55:00,22.79,22.81,22.78,22.81,395500.0,10.9077,10.9173,10.9029,10.9173,395500.0
2007-11-19 13:00:00,22.81,22.82,22.77,22.77,389000.0,10.9173,10.9221,10.8981,10.8981,389000.0
2007-11-19 13:05:00,22.77,22.79,22.77,22.77,365300.0,10.8981,10.9077,10.8981,10.8981,365300.0
2007-11-19 13:10:00,22.77,22.78,22.75,22.76,502800.0,10.8981,10.9029,10.8885,10.8933,502800.0
2007-11-19 13:15:00,22.75,22.78,22.73,22.78,449100.0,10.8885,10.9029,10.879,10.9029,449100.0
2007-11-19 13:20:00,22.77,22.82,22.76,22.79,496800.0,10.8981,10.9221,10.8933,10.9077,496800.0
2007-11-19 13:25:00,22.79,22.81,22.79,22.79,226400.0,10.9077,10.9173,10.9077,10.9077,226400.0
2007-11-19 13:30:00,22.79,22.8,22.79,22.8,236400.0,10.9077,10.9125,10.9077,10.9125,236400.0
2007-11-19 13:35:00,22.79,22.8,22.79,22.8,248600.0,10.9077,10.9125,10.9077,10.9125,248600.0
2007-11-19 13:40:00,22.8,22.8,22.77,22.77,253500.0,10.9125,10.9125,10.8981,10.8981,253500.0
2007-11-19 13:45:00,22.77,22.78,22.77,22.77,206300.0,10.8981,10.9029,10.8981,10.8981,206300.0
2007-11-19 13:50:00,22.78,22.78,22.75,22.75,357800.0,10.9029,10.9029,10.8885,10.8885,357800.0
2007-11-19 13:55:00,22.76,22.77,22.75,22.75,402000.0,10.8933,10.8981,10.8885,10.8885,402000.0
2007-11-19 14:00:00,22.75,22.77,22.74,22.75,519500.0,10.8885,10.8981,10.8838,10.8885,519500.0
2007-11-19 14:05:00,22.75,22.75,22.73,22.74,583900.0,10.8885,10.8885,10.879,10.8838,583900.0
2007-11-19 14:10:00,22.74,22.75,22.73,22.73,325200.0,10.8838,10.8885,10.879,10.879,325200.0
2007-11-19 14:15:00,22.74,22.76,22.71,22.75,828200.0,10.8838,10.8933,10.8694,10.8885,828200.0
2007-11-19 14:20:00,22.75,22.77,22.72,22.75,749900.0,10.8885,10.8981,10.8742,10.8885,749900.0
2007-11-19 14:25:00,22.75,22.77,22.71,22.73,894600.0,10.8885,10.8981,10.8694,10.879,894600.0
2007-11-19 14:30:00,22.72,22.76,22.72,22.75,549400.0,10.8742,10.8933,10.8742,10.8885,549400.0
2007-11-19 14:35:00,22.74,22.77,22.74,22.75,446200.0,10.8838,10.8981,10.8838,10.8885,446200.0
2007-11-19 14:40:00,22.75,22.81,22.75,22.76,754500.0,10.8885,10.9173,10.8885,10.8933,754500.0
2007-11-19 14:45:00,22.77,22.77,22.73,22.76,537400.0,10.8981,10.8981,10.879,10.8933,537400.0
2007-11-19 14:50:00,22.76,22.77,22.74,22.74,425500.0,10.8933,10.8981,10.8838,10.8838,425500.0
2007-11-19 14:55:00,22.75,22.76,22.74,22.75,329700.0,10.8885,10.8933,10.8838,10.8885,329700.0
2007-11-19 15:00:00,22.75,22.75,22.71,22.72,463100.0,10.8885,10.8885,10.8694,10.8742,463100.0
2007-11-19 15:05:00,22.72,22.73,22.71,22.71,370700.0,10.8742,10.879,10.8694,10.8694,370700.0
2007-11-19 15:10:00,22.72,22.72,22.68,22.7,806600.0,10.8742,10.8742,10.855,10.8646,806600.0
2007-11-19 15:15:00,22.7,22.72,22.69,22.7,518500.0,10.8646,10.8742,10.8598,10.8646,518500.0
2007-11-19 15:20:00,22.71,22.79,22.7,22.78,785800.0,10.8694,10.9077,10.8646,10.9029,785800.0
2007-11-19 15:25:00,22.78,22.8,22.75,22.76,713100.0,10.9029,10.9125,10.8885,10.8933,713100.0
2007-11-19 15:30:00,22.76,22.76,22.66,22.68,1401100.0,10.8933,10.8933,10.8455,10.855,1401100.0
2007-11-19 15:35:00,22.67,22.71,22.65,22.68,1256800.0,10.8503,10.8694,10.8407,10.855,1256800.0
2007-11-19 15:40:00,22.67,22.68,22.63,22.66,1230600.0,10.8503,10.855,10.8311,10.8455,1230600.0
2007-11-19 15:45:00,22.66,22.73,22.65,22.69,1068600.0,10.8455,10.879,10.8407,10.8598,1068600.0
2007-11-19 15:50:00,22.69,22.74,22.68,22.73,1349400.0,10.8598,10.8838,10.855,10.879,1349400.0
2007-11-19 15:55:00,22.73,22.77,22.71,22.72,1644200.0,10.879,10.8981,10.8694,10.8742,1644200.0
2007-11-20 09:30:00,22.92,22.92,22.61,22.64,1695800.0,10.9699,10.9699,10.8215,10.8359,1695800.0
2007-11-20 09:35:00,22.65,22.83,22.65,22.8,898600.0,10.8407,10.9268,10.8407,10.9125,898600.0
2007-11-20 09:40:00,22.8,22.81,22.78,22.79,267900.0,10.9125,10.9173,10.9029,10.9077,267900.0
2007-11-20 09:45:00,22.79,22.81,22.78,22.78,423800.0,10.9077,10.9173,10.9029,10.9029,423800.0
2007-11-20 09:50:00,22.78,22.81,22.78,22.79,1176100.0,10.9029,10.9173,10.9029,10.9077,1176100.0
2007-11-20 09:55:00,22.8,22.82,22.78,22.8,792800.0,10.9125,10.9221,10.9029,10.9125,792800.0
2007-11-20 10:00:00,22.79,22.83,22.79,22.82,750200.0,10.9077,10.9268,10.9077,10.9221,750200.0
2007-11-20 10:05:00,22.82,22.82,22.8,22.8,847700.0,10.9221,10.9221,10.9125,10.9125,847700.0
2007-11-20 10:10:00,22.8,22.81,22.79,22.8,381600.0,10.9125,10.9173,10.9077,10.9125,381600.0
2007-11-20 10:15:00,22.8,22.8,22.78,22.8,414300.0,10.9125,10.9125,10.9029,10.9125,414300.0
2007-11-20 10:20:00,22.8,22.81,22.79,22.8,343200.0,10.9125,10.9173,10.9077,10.9125,343200.0
2007-11-20 10:25:00,22.79,22.8,22.77,22.79,300800.0,10.9077,10.9125,10.8981,10.9077,300800.0
2007-11-20 10:30:00,22.78,22.8,22.75,22.8,399300.0,10.9029,10.9125,10.8885,10.9125,399300.0
2007-11-20 10:35:00,22.79,22.81,22.77,22.79,440800.0,10.9077,10.9173,10.8981,10.9077,440800.0
2007-11-20 10:40:00,22.78,22.8,22.76,22.79,375400.0,10.9029,10.9125,10.8933,10.9077,375400.0
2007-11-20 10:45:00,22.8,22.83,22.78,22.78,517400.0,10.9125,10.9268,10.9029,10.9029,517400.0
2007-11-20 10:50:00,22.79,22.81,22.77,22.78,271200.0,10.9077,10.9173,10.8981,10.9029,271200.0
2007-11-20 10:55:00,22.78,22.79,22.76,22.79,214500.0,10.9029,10.9077,10.8933,10.9077,214500.0
2007-11-20 11:00:00,22.79,22.81,22.77,22.8,522600.0,10.9077,10.9173,10.8981,10.9125,522600.0
2007-11-20 11:05:00,22.81,22.82,22.79,22.81,703000.0,10.9173,10.9221,10.9077,10.9173,703000.0
2007-11-20 11:10:00,22.81,22.83,22.79,22.81,352600.0,10.9173,10.9268,10.9077,10.9173,352600.0
2007-11-20 11:15:00,22.81,22.82,22.78,22.81,475100.0,10.9173,10.9221,10.9029,10.9173,475100.0
2007-11-20 11:20:00,22.81,22.81,22.78,22.8,374400.0,10.9173,10.9173,10.9029,10.9125,374400.0
2007-11-20 11:25:00,22.8,22.83,22.79,22.83,1038500.0,10.9125,10.9268,10.9077,10.9268,1038500.0
2007-11-20 11:30:00,22.83,22.84,22.8,22.8,526700.0,10.9268,10.9316,10.9125,10.9125,526700.0
2007-11-20 11:35:00,22.8,22.82,22.79,22.81,241000.0,10.9125,10.9221,10.9077,10.9173,241000.0
2007-11-20 11:40:00,22.82,22.82,22.79,22.8,181600.0,10.9221,10.9221,10.9077,10.9125,181600.0
2007-11-20 11:45:00,22.8,22.81,22.79,22.79,371400.0,10.9125,10.9173,10.9077,10.9077,371400.0
2007-11-20 11:50:00,22.8,22.8,22.78,22.8,229500.0,10.9125,10.9125,10.9029,10.9125,229500.0
2007-11-20 11:55:00,22.8,22.8,22.77,22.79,140900.0,10.9125,10.9125,10.8981,10.9077,140900.0
2007-11-20 12:00:00,22.78,22.8,22.78,22.78,285800.0,10.9029,10.9125,10.9029,10.9029,285800.0
2007-11-20 12:05:00,22.79,22.8,22.76,22.76,435600.0,10.9077,10.9125,10.8933,10.8933,435600.0
2007-11-20 12:10:00,22.76,22.77,22.72,22.76,407000.0,10.8933,10.8981,10.8742,10.8933,407000.0
2007-11-20 12:15:00,22.76,22.79,22.76,22.79,108300.0,10.8933,10.9077,10.8933,10.9077,108300.0
2007-11-20 12:20:00,22.79,22.8,22.78,22.8,179900.0,10.9077,10.9125,10.9029,10.9125,179900.0
2007-11-20 12:25:00,22.79,22.8,22.78,22.78,196900.0,10.9077,10.9125,10.9029,10.9029,196900.0
2007-11-20 12:30:00,22.78,22.79,22.75,22.79,235400.0,10.9029,10.9077,10.8885,10.9077,235400.0
2007-11-20 12:35:00,22.78,22.8,22.76,22.79,211400.0,10.9029,10.9125,10.8933,10.9077,211400.0
2007-11-20 12:40:00,22.79,22.8,22.76,22.78,253500.0,10.9077,10.9125,10.8933,10.9029,253500.0
2007-11-20 12:45:00,22.78,22.8,22.77,22.79,105300.0,10.9029,10.9125,10.8981,10.9077,105300.0
2007-11-20 12:50:00,22.79,22.8,22.79,22.8,333600.0,10.9077,10.9125,10.9077,10.9125,333600.0
2007-11-20 12:55:00,22.79,22.8,22.78,22.78,113100.0,10.9077,10.9125,10.9029,10.9029,113100.0
2007-11-20 13:00:00,22.78,22.79,22.73,22.76,342000.0,10.9029,10.9077,10.879,10.8933,342000.0
2007-11-20 13:05:00,22.76,22.77,22.7,22.73,398300.0,10.8933,10.8981,10.8646,10.879,398300.0
2007-11-20 13:10:00,22.72,22.74,22.7,22.71,276100.0,10.8742,10.8838,10.8646,10.8694,276100.0
2007-11-20 13:15:00,22.71,22.75,22.71,22.72,247200.0,10.8694,10.8885,10.8694,10.8742,247200.0
2007-11-20 13:20:00,22.72,22.73,22.65,22.66,894700.0,10.8742,10.879,10.8407,10.8455,894700.0
2007-11-20 13:25:00,22.67,22.67,22.63,22.64,436400.0,10.8503,10.8503,10.8311,10.8359,436400.0
2007-11-20 13:30:00,22.64,22.67,22.63,22.67,341900.0,10.8359,10.8503,10.8311,10.8503,341900.0
2007-11-20 13:35:00,22.67,22.72,22.67,22.7,363700.0,10.8503,10.8742,10.8503,10.8646,363700.0
2007-11-20 13:40:00,22.7,22.72,22.68,22.68,263400.0,10.8646,10.8742,10.855,10.855,263400.0
2007-11-20 13:45:00,22.69,22.72,22.67,22.72,369500.0,10.8598,10.8742,10.8503,10.8742,369500.0
2007-11-20 13:50:00,22.72,22.73,22.7,22.73,415400.0,10.8742,10.879,10.8646,10.879,415400.0
2007-11-20 13:55:00,22.72,22.74,22.7,22.71,246700.0,10.8742,10.8838,10.8646,10.8694,246700.0
2007-11-20 14:00:00,22.71,22.74,22.66,22.68,683600.0,10.8694,10.8838,10.8455,10.855,683600.0
2007-11-20 14:05:00,22.69,22.69,22.63,22.66,483800.0,10.8598,10.8598,10.8311,10.8455,483800.0
2007-11-20 14:10:00,22.66,22.67,22.58,22.59,892200.0,10.8455,10.8503,10.8072,10.812,892200.0
2007-11-20 14:15:00,22.6,22.63,22.58,22.62,910100.0,10.8168,10.8311,10.8072,10.8263,910100.0
2007-11-20 14:20:00,22.61,22.63,22.58,22.6,674700.0,10.8215,10.8311,10.8072,10.8168,674700.0
2007-11-20 14:25:00,22.59,22.61,22.53,22.55,545600.0,10.812,10.8215,10.7833,10.7928,545600.0
2007-11-20 14:30:00,22.56,22.59,22.53,22.57,532900.0,10.7976,10.812,10.7833,10.8024,532900.0
2007-11-20 14:35:00,22.57,22.6,22.55,22.6,396000.0,10.8024,10.8168,10.7928,10.8168,396000.0
2007-11-20 14:40:00,22.6,22.61,22.58,22.59,926800.0,10.8168,10.8215,10.8072,10.812,926800.0
2007-11-20 14:45:00,22.6,22.61,22.58,22.59,1103100.0,10.8168,10.8215,10.8072,10.812,1103100.0
2007-11-20 14:50:00,22.59,22.61,22.59,22.6,602700.0,10.812,10.8215,10.812,10.8168,602700.0
2007-11-20 14:55:00,22.6,22.6,22.53,22.55,457700.0,10.8168,10.8168,10.7833,10.7928,457700.0
2007-11-20 15:00:00,22.56,22.57,22.52,22.53,394500.0,10.7976,10.8024,10.7785,10.7833,394500.0
2007-11-20 15:05:00,22.54,22.55,22.52,22.55,335900.0,10.788,10.7928,10.7785,10.7928,335900.0
2007-11-20 15:10:00,22.55,22.56,22.47,22.5,1406100.0,10.7928,10.7976,10.7545,10.7689,1406100.0
2007-11-20 15:15:00,22.49,22.6,22.42,22.43,1405100.0,10.7641,10.8168,10.7306,10.7354,1405100.0
2007-11-20 15:20:00,22.42,22.53,22.42,22.52,1194400.0,10.7306,10.7833,10.7306,10.7785,1194400.0
2007-11-20 15:25:00,22.52,22.62,22.52,22.55,1193100.0,10.7785,10.8263,10.7785,10.7928,1193100.0
2007-11-20 15:30:00,22.56,22.65,22.55,22.64,1146100.0,10.7976,10.8407,10.7928,10.8359,1146100.0
2007-11-20 15:35:00,22.64,22.72,22.63,22.69,1222400.0,10.8359,10.8742,10.8311,10.8598,1222400.0
2007-11-20 15:40:00,22.69,22.82,22.69,22.76,1239800.0,10.8598,10.9221,10.8598,10.8933,1239800.0
2007-11-20 15:45:00,22.76,22.77,22.71,22.74,1260200.0,10.8933,10.8981,10.8694,10.8838,1260200.0
2007-11-20 15:50:00,22.73,22.74,22.59,22.59,1392600.0,10.879,10.8838,10.812,10.812,1392600.0
2007-11-20 15:55:00,22.59,22.72,22.59,22.71,1126400.0,10.812,10.8742,10.812,10.8694,1126400.0
2007-11-21 09:30:00,22.5,22.6,22.48,22.6,921000.0,10.7689,10.8168,10.7593,10.8168,921000.0
2007-11-21 09:35:00,22.59,22.63,22.58,22.61,483600.0,10.812,10.8311,10.8072,10.8215,483600.0
2007-11-21 09:40:00,22.61,22.62,22.52,22.52,695700.0,10.8215,10.8263,10.7785,10.7785,695700.0
2007-11-21 09:45:00,22.52,22.56,22.51,22.52,688100.0,10.7785,10.7976,10.7737,10.7785,688100.0
2007-11-21 09:50:00,22.52,22.61,22.52,22.55,903400.0,10.7785,10.8215,10.7785,10.7928,903400.0
2007-11-21 09:55:00,22.55,22.61,22.53,22.55,554800.0,10.7928,10.8215,10.7833,10.7928,554800.0
2007-11-21 10:00:00,22.54,22.56,22.51,22.55,780800.0,10.788,10.7976,10.7737,10.7928,780800.0
2007-11-21 10:05:00,22.55,22.59,22.54,22.54,482000.0,10.7928,10.812,10.788,10.788,482000.0
2007-11-21 10:10:00,22.54,22.56,22.52,22.56,310300.0,10.788,10.7976,10.7785,10.7976,310300.0
2007-11-21 10:15:00,22.55,22.58,22.53,22.57,299000.0,10.7928,10.8072,10.7833,10.8024,299000.0
2007-11-21 10:20:00,22.57,22.58,22.54,22.54,211400.0,10.8024,10.8072,10.788,10.788,211400.0
2007-11-21 10:25:00,22.54,22.55,22.53,22.54,267200.0,10.788,10.7928,10.7833,10.788,267200.0
2007-11-21 10:30:00,22.54,22.54,22.43,22.43,850200.0,10.788,10.788,10.7354,10.7354,850200.0
2007-11-21 10:35:00,22.43,22.47,22.43,22.44,629500.0,10.7354,10.7545,10.7354,10.7402,629500.0
2007-11-21 10:40:00,22.45,22.45,22.43,22.44,255300.0,10.745,10.745,10.7354,10.7402,255300.0
2007-11-21 10:45:00,22.43,22.46,22.37,22.45,816400.0,10.7354,10.7498,10.7067,10.745,816400.0
2007-11-21 10:50:00,22.45,22.46,22.35,22.35,672100.0,10.745,10.7498,10.6971,10.6971,672100.0
2007-11-21 10:55:00,22.35,22.39,22.35,22.37,660400.0,10.6971,10.7162,10.6971,10.7067,660400.0
2007-11-21 11:00:00,22.37,22.38,22.3,22.3,874200.0,10.7067,10.7115,10.6732,10.6732,874200.0
2007-11-21 11:05:00,22.31,22.37,22.29,22.37,884200.0,10.678,10.7067,10.6684,10.7067,884200.0
2007-11-21 11:10:00,22.37,22.5,22.35,22.5,930900.0,10.7067,10.7689,10.6971,10.7689,930900.0
2007-11-21 11:15:00,22.49,22.51,22.46,22.47,406500.0,10.7641,10.7737,10.7498,10.7545,406500.0
2007-11-21 11:20:00,22.46,22.46,22.41,22.42,404100.0,10.7498,10.7498,10.7258,10.7306,404100.0
2007-11-21 11:25:00,22.42,22.44,22.41,22.44,442400.0,10.7306,10.7402,10.7258,10.7402,442400.0
2007-11-21 11:30:00,22.44,22.45,22.41,22.42,229300.0,10.7402,10.745,10.7258,10.7306,229300.0
2007-11-21 11:35:00,22.42,22.46,22.41,22.46,287400.0,10.7306,10.7498,10.7258,10.7498,287400.0
2007-11-21 11:40:00,22.46,22.48,22.43,22.48,411100.0,10.7498,10.7593,10.7354,10.7593,411100.0
2007-11-21 11:45:00,22.48,22.52,22.47,22.48,808800.0,10.7593,10.7785,10.7545,10.7593,808800.0
2007-11-21 11:50:00,22.49,22.54,22.48,22.54,304000.0,10.7641,10.788,10.7593,10.788,304000.0
2007-11-21 11:55:00,22.54,22.54,22.49,22.5,354000.0,10.788,10.788,10.7641,10.7689,354000.0
2007-11-21 12:00:00,22.5,22.57,22.5,22.56,367400.0,10.7689,10.8024,10.7689,10.7976,367400.0
2007-11-21 12:05:00,22.56,22.57,22.52,22.52,410400.0,10.7976,10.8024,10.7785,10.7785,410400.0
2007-11-21 12:10:00,22.53,22.6,22.52,22.58,579900.0,10.7833,10.8168,10.7785,10.8072,579900.0
2007-11-21 12:15:00,22.59,22.59,22.55,22.56,268500.0,10.812,10.812,10.7928,10.7976,268500.0
2007-11-21 12:20:00,22.55,22.56,22.52,22.53,183500.0,10.7928,10.7976,10.7785,10.7833,183500.0
2007-11-21 12:25:00,22.53,22.55,22.53,22.53,154900.0,10.7833,10.7928,10.7833,10.7833,154900.0
2007-11-21 12:30:00,22.54,22.55,22.52,22.54,336100.0,10.788,10.7928,10.7785,10.788,336100.0
2007-11-21 12:35:00,22.54,22.62,22.54,22.62,307500.0,10.788,10.8263,10.788,10.8263,307500.0
2007-11-21 12:40:00,22.61,22.64,22.57,22.62,654400.0,10.8215,10.8359,10.8024,10.8263,654400.0
2007-11-21 12:45:00,22.62,22.62,22.58,22.61,384400.0,10.8263,10.8263,10.8072,10.8215,384400.0
2007-11-21 12:50:00,22.61,22.65,22.6,22.62,275000.0,10.8215,10.8407,10.8168,10.8263,275000.0
2007-11-21 12:55:00,22.63,22.68,22.62,22.68,246100.0,10.8311,10.855,10.8263,10.855,246100.0
2007-11-21 13:00:00,22.67,22.74,22.66,22.68,684800.0,10.8503,10.8838,10.8455,10.855,684800.0
2007-11-21 13:05:00,22.68,22.7,22.64,22.67,661000.0,10.855,10.8646,10.8359,10.8503,661000.0
2007-11-21 13:10:00,22.67,22.69,22.61,22.62,217500.0,10.8503,10.8598,10.8215,10.8263,217500.0
2007-11-21 13:15:00,22.62,22.63,22.6,22.6,200800.0,10.8263,10.8311,10.8168,10.8168,200800.0
2007-11-21 13:20:00,22.6,22.61,22.55,22.55,264600.0,10.8168,10.8215,10.7928,10.7928,264600.0
2007-11-21 13:25:00,22.55,22.55,22.51,22.52,243700.0,10.7928,10.7928,10.7737,10.7785,243700.0
2007-11-21 13:30:00,22.52,22.53,22.51,22.51,100300.0,10.7785,10.7833,10.7737,10.7737,100300.0
2007-11-21 13:35:00,22.51,22.56,22.51,22.54,291400.0,10.7737,10.7976,10.7737,10.788,291400.0
2007-11-21 13:40:00,22.54,22.55,22.51,22.54,233900.0,10.788,10.7928,10.7737,10.788,233900.0
2007-11-21 13:45:00,22.54,22.54,22.52,22.52,112300.0,10.788,10.788,10.7785,10.7785,112300.0
2007-11-21 13:50:00,22.53,22.53,22.51,22.51,178400.0,10.7833,10.7833,10.7737,10.7737,178400.0
2007-11-21 13:55:00,22.51,22.54,22.51,22.53,266200.0,10.7737,10.788,10.7737,10.7833,266200.0
2007-11-21 14:00:00,22.53,22.56,22.51,22.56,316400.0,10.7833,10.7976,10.7737,10.7976,316400.0
2007-11-21 14:05:00,22.55,22.56,22.52,22.53,191500.0,10.7928,10.7976,10.7785,10.7833,191500.0
2007-11-21 14:10:00,22.54,22.61,22.52,22.59,535800.0,10.788,10.8215,10.7785,10.812,535800.0
2007-11-21 14:15:00,22.59,22.61,22.57,22.6,317500.0,10.812,10.8215,10.8024,10.8168,317500.0
2007-11-21 14:20:00,22.59,22.6,22.57,22.59,236300.0,10.812,10.8168,10.8024,10.812,236300.0
2007-11-21 14:25:00,22.59,22.62,22.58,22.6,201400.0,10.812,10.8263,10.8072,10.8168,201400.0
2007-11-21 14:30:00,22.6,22.63,22.6,22.63,193300.0,10.8168,10.8311,10.8168,10.8311,193300.0
2007-11-21 14:35:00,22.63,22.63,22.58,22.59,190000.0,10.8311,10.8311,10.8072,10.812,190000.0
2007-11-21 14:40:00,22.59,22.59,22.56,22.58,318800.0,10.812,10.812,10.7976,10.8072,318800.0
2007-11-21 14:45:00,22.58,22.59,22.54,22.55,654300.0,10.8072,10.812,10.788,10.7928,654300.0
2007-11-21 14:50:00,22.55,22.58,22.54,22.57,525000.0,10.7928,10.8072,10.788,10.8024,525000.0
2007-11-21 14:55:00,22.57,22.58,22.52,22.55,634900.0,10.8024,10.8072,10.7785,10.7928,634900.0
2007-11-21 15:00:00,22.55,22.56,22.51,22.53,843000.0,10.7928,10.7976,10.7737,10.7833,843000.0
2007-11-21 15:05:00,22.53,22.56,22.45,22.52,403500.0,10.7833,10.7976,10.745,10.7785,403500.0
2007-11-21 15:10:00,22.52,22.53,22.45,22.45,802400.0,10.7785,10.7833,10.745,10.745,802400.0
2007-11-21 15:15:00,22.45,22.47,22.44,22.46,682700.0,10.745,10.7545,10.7402,10.7498,682700.0
2007-11-21 15:20:00,22.46,22.47,22.43,22.47,395200.0,10.7498,10.7545,10.7354,10.7545,395200.0
2007-11-21 15:25:00,22.47,22.5,22.45,22.45,609800.0,10.7545,10.7689,10.745,10.745,609800.0
2007-11-21 15:30:00,22.46,22.47,22.44,22.46,440900.0,10.7498,10.7545,10.7402,10.7498,440900.0
2007-11-21 15:35:00,22.46,22.46,22.44,22.45,587700.0,10.7498,10.7498,10.7402,10.745,587700.0
2007-11-21 15:40:00,22.45,22.46,22.41,22.45,550600.0,10.745,10.7498,10.7258,10.745,550600.0
2007-11-21 15:45:00,22.45,22.46,22.43,22.45,552500.0,10.745,10.7498,10.7354,10.745,552500.0
2007-11-21 15:50:00,22.45,22.45,22.4,22.41,1069600.0,10.745,10.745,10.721,10.7258,1069600.0
2007-11-21 15:55:00,22.41,22.42,22.32,22.33,1936700.0,10.7258,10.7306,10.6827,10.6875,1936700.0
2007-11-23 09:30:00,22.85,23.0,22.85,22.97,2279200.0,10.9364,11.0082,10.9364,10.9938,2279200.0
2007-11-23 09:35:00,22.97,23.18,22.96,23.04,1367700.0,10.9938,11.0944,10.9891,11.0273,1367700.0
2007-11-23 09:40:00,23.04,23.05,22.9,22.93,1050100.0,11.0273,11.0321,10.9603,10.9747,1050100.0
2007-11-23 09:45:00,22.92,23.03,22.92,22.97,1071300.0,10.9699,11.0226,10.9699,10.9938,1071300.0
2007-11-23 09:50:00,22.97,22.97,22.88,22.88,665800.0,10.9938,10.9938,10.9508,10.9508,665800.0
2007-11-23 09:55:00,22.88,22.9,22.8,22.88,567600.0,10.9508,10.9603,10.9125,10.9508,567600.0
2007-11-23 10:00:00,22.89,22.9,22.82,22.82,391700.0,10.9556,10.9603,10.9221,10.9221,391700.0
2007-11-23 10:05:00,22.82,22.89,22.81,22.86,405200.0,10.9221,10.9556,10.9173,10.9412,405200.0
2007-11-23 10:10:00,22.87,22.97,22.86,22.96,439800.0,10.946,10.9938,10.9412,10.9891,439800.0
2007-11-23 10:15:00,22.96,22.99,22.96,22.97,258900.0,10.9891,11.0034,10.9891,10.9938,258900.0
2007-11-23 10:20:00,22.96,22.99,22.91,22.92,403800.0,10.9891,11.0034,10.9651,10.9699,403800.0
2007-11-23 10:25:00,22.92,22.98,22.91,22.95,401700.0,10.9699,10.9986,10.9651,10.9843,401700.0
2007-11-23 10:30:00,22.95,22.96,22.86,22.87,307600.0,10.9843,10.9891,10.9412,10.946,307600.0
2007-11-23 10:35:00,22.87,22.91,22.83,22.89,523900.0,10.946,10.9651,10.9268,10.9556,523900.0
2007-11-23 10:40:00,22.88,22.89,22.82,22.83,325300.0,10.9508,10.9556,10.9221,10.9268,325300.0
2007-11-23 10:45:00,22.84,22.87,22.84,22.85,223300.0,10.9316,10.946,10.9316,10.9364,223300.0
2007-11-23 10:50:00,22.85,22.86,22.8,22.86,529400.0,10.9364,10.9412,10.9125,10.9412,529400.0
2007-11-23 10:55:00,22.86,22.91,22.85,22.9,231300.0,10.9412,10.9651,10.9364,10.9603,231300.0
2007-11-23 11:00:00,22.9,22.91,22.88,22.88,290200.0,10.9603,10.9651,10.9508,10.9508,290200.0
2007-11-23 11:05:00,22.89,22.9,22.84,22.84,269300.0,10.9556,10.9603,10.9316,10.9316,269300.0
2007-11-23 11:10:00,22.84,22.85,22.84,22.85,204300.0,10.9316,10.9364,10.9316,10.9364,204300.0
2007-11-23 11:15:00,22.84,22.86,22.78,22.78,326800.0,10.9316,10.9412,10.9029,10.9029,326800.0
2007-11-23 11:20:00,22.78,22.82,22.76,22.77,348300.0,10.9029,10.9221,10.8933,10.8981,348300.0
2007-11-23 11:25:00,22.78,22.86,22.77,22.84,248500.0,10.9029,10.9412,10.8981,10.9316,248500.0
2007-11-23 11:30:00,22.85,22.89,22.82,22.88,478600.0,10.9364,10.9556,10.9221,10.9508,478600.0
2007-11-23 11:35:00,22.88,22.91,22.86,22.9,300100.0,10.9508,10.9651,10.9412,10.9603,300100.0
2007-11-23 11:40:00,22.91,22.93,22.89,22.91,312700.0,10.9651,10.9747,10.9556,10.9651,312700.0
2007-11-23 11:45:00,22.91,22.91,22.84,22.84,226800.0,10.9651,10.9651,10.9316,10.9316,226800.0
2007-11-23 11:50:00,22.84,22.85,22.83,22.84,235700.0,10.9316,10.9364,10.9268,10.9316,235700.0
2007-11-23 11:55:00,22.84,22.85,22.83,22.84,262500.0,10.9316,10.9364,10.9268,10.9316,262500.0
2007-11-23 12:00:00,22.84,22.85,22.83,22.83,223900.0,10.9316,10.9364,10.9268,10.9268,223900.0
2007-11-23 12:05:00,22.84,22.86,22.83,22.86,156100.0,10.9316,10.9412,10.9268,10.9412,156100.0
2007-11-23 12:10:00,22.86,22.88,22.85,22.87,270600.0,10.9412,10.9508,10.9364,10.946,270600.0
2007-11-23 12:15:00,22.87,22.93,22.85,22.91,442400.0,10.946,10.9747,10.9364,10.9651,442400.0
2007-11-23 12:20:00,22.91,22.94,22.88,22.9,329400.0,10.9651,10.9795,10.9508,10.9603,329400.0
2007-11-23 12:25:00,22.9,22.96,22.9,22.95,381700.0,10.9603,10.9891,10.9603,10.9843,381700.0
2007-11-23 12:30:00,22.94,22.99,22.94,22.98,431800.0,10.9795,11.0034,10.9795,10.9986,431800.0
2007-11-23 12:35:00,22.97,23.01,22.97,22.98,572900.0,10.9938,11.013,10.9938,10.9986,572900.0
2007-11-23 12:40:00,22.98,23.01,22.95,22.96,563300.0,10.9986,11.013,10.9843,10.9891,563300.0
2007-11-23 12:45:00,22.96,22.96,22.91,22.93,768500.0,10.9891,10.9891,10.9651,10.9747,768500.0
2007-11-23 12:50:00,22.93,22.93,22.82,22.9,1346200.0,10.9747,10.9747,10.9221,10.9603,1346200.0
2007-11-23 12:55:00,22.9,22.97,22.86,22.97,1209200.0,10.9603,10.9938,10.9412,10.9938,1209200.0
2007-11-26 09:30:00,22.95,23.0,22.81,22.82,753800.0,10.9843,11.0082,10.9173,10.9221,753800.0
2007-11-26 09:35:00,22.82,22.95,22.82,22.91,302100.0,10.9221,10.9843,10.9221,10.9651,302100.0
2007-11-26 09:40:00,22.91,22.96,22.9,22.94,288300.0,10.9651,10.9891,10.9603,10.9795,288300.0
2007-11-26 09:45:00,22.95,22.97,22.9,22.9,505000.0,10.9843,10.9938,10.9603,10.9603,505000.0
2007-11-26 09:50:00,22.9,22.94,22.88,22.88,372200.0,10.9603,10.9795,10.9508,10.9508,372200.0
2007-11-26 09:55:00,22.88,22.94,22.87,22.92,439900.0,10.9508,10.9795,10.946,10.9699,439900.0
2007-11-26 10:00:00,22.93,22.94,22.88,22.9,392700.0,10.9747,10.9795,10.9508,10.9603,392700.0
2007-11-26 10:05:00,22.89,22.9,22.87,22.88,356400.0,10.9556,10.9603,10.946,10.9508,356400.0
2007-11-26 10:10:00,22.88,22.89,22.82,22.82,513700.0,10.9508,10.9556,10.9221,10.9221,513700.0
2007-11-26 10:15:00,22.85,22.85,22.82,22.83,315600.0,10.9364,10.9364,10.9221,10.9268,315600.0
2007-11-26 10:20:00,22.84,22.85,22.8,22.83,471800.0,10.9316,10.9364,10.9125,10.9268,471800.0
2007-11-26 10:25:00,22.83,22.86,22.82,22.85,445100.0,10.9268,10.9412,10.9221,10.9364,445100.0
2007-11-26 10:30:00,22.85,22.91,22.84,22.89,472500.0,10.9364,10.9651,10.9316,10.9556,472500.0
2007-11-26 10:35:00,22.88,22.91,22.88,22.89,194300.0,10.9508,10.9651,10.9508,10.9556,194300.0
2007-11-26 10:40:00,22.89,22.9,22.86,22.86,292300.0,10.9556,10.9603,10.9412,10.9412,292300.0
2007-11-26 10:45:00,22.86,22.87,22.86,22.86,239300.0,10.9412,10.946,10.9412,10.9412,239300.0
2007-11-26 10:50:00,22.87,22.87,22.83,22.83,454400.0,10.946,10.946,10.9268,10.9268,454400.0
2007-11-26 10:55:00,22.83,22.84,22.78,22.8,423200.0,10.9268,10.9316,10.9029,10.9125,423200.0
2007-11-26 11:00:00,22.79,22.83,22.79,22.82,362800.0,10.9077,10.9268,10.9077,10.9221,362800.0
2007-11-26 11:05:00,22.82,22.83,22.81,22.82,292100.0,10.9221,10.9268,10.9173,10.9221,292100.0
2007-11-26 11:10:00,22.82,22.83,22.79,22.8,611600.0,10.9221,10.9268,10.9077,10.9125,611600.0
2007-11-26 11:15:00,22.8,22.83,22.79,22.83,420600.0,10.9125,10.9268,10.9077,10.9268,420600.0
2007-11-26 11:20:00,22.82,22.83,22.82,22.83,116400.0,10.9221,10.9268,10.9221,10.9268,116400.0
2007-11-26 11:25:00,22.82,22.83,22.81,22.82,382500.0,10.9221,10.9268,10.9173,10.9221,382500.0
2007-11-26 11:30:00,22.81,22.82,22.79,22.8,432800.0,10.9173,10.9221,10.9077,10.9125,432800.0
2007-11-26 11:35:00,22.79,22.83,22.79,22.8,474700.0,10.9077,10.9268,10.9077,10.9125,474700.0
2007-11-26 11:40:00,22.8,22.81,22.79,22.79,244600.0,10.9125,10.9173,10.9077,10.9077,244600.0
2007-11-26 11:45:00,22.8,22.81,22.79,22.79,244900.0,10.9125,10.9173,10.9077,10.9077,244900.0
2007-11-26 11:50:00,22.79,22.8,22.79,22.8,56300.0,10.9077,10.9125,10.9077,10.9125,56300.0
2007-11-26 11:55:00,22.8,22.8,22.79,22.8,272000.0,10.9125,10.9125,10.9077,10.9125,272000.0
2007-11-26 12:00:00,22.79,22.81,22.79,22.79,498900.0,10.9077,10.9173,10.9077,10.9077,498900.0
2007-11-26 12:05:00,22.8,22.8,22.76,22.76,400800.0,10.9125,10.9125,10.8933,10.8933,400800.0
2007-11-26 12:10:00,22.76,22.78,22.75,22.76,313500.0,10.8933,10.9029,10.8885,10.8933,313500.0
2007-11-26 12:15:00,22.76,22.77,22.75,22.76,163600.0,10.8933,10.8981,10.8885,10.8933,163600.0
2007-11-26 12:20:00,22.75,22.79,22.75,22.79,453400.0,10.8885,10.9077,10.8885,10.9077,453400.0
2007-11-26 12:25:00,22.79,22.83,22.78,22.83,352000.0,10.9077,10.9268,10.9029,10.9268,352000.0
2007-11-26 12:30:00,22.82,22.84,22.82,22.82,173400.0,10.9221,10.9316,10.9221,10.9221,173400.0
2007-11-26 12:35:00,22.83,22.84,22.82,22.82,256800.0,10.9268,10.9316,10.9221,10.9221,256800.0
2007-11-26 12:40:00,22.82,22.83,22.78,22.8,500800.0,10.9221,10.9268,10.9029,10.9125,500800.0
2007-11-26 12:45:00,22.8,22.8,22.77,22.78,321800.0,10.9125,10.9125,10.8981,10.9029,321800.0
2007-11-26 12:50:00,22.77,22.79,22.77,22.79,345100.0,10.8981,10.9077,10.8981,10.9077,345100.0
2007-11-26 12:55:00,22.79,22.81,22.78,22.8,337500.0,10.9077,10.9173,10.9029,10.9125,337500.0
2007-11-26 13:00:00,22.8,22.81,22.8,22.81,114200.0,10.9125,10.9173,10.9125,10.9173,114200.0
2007-11-26 13:05:00,22.81,22.81,22.76,22.77,570300.0,10.9173,10.9173,10.8933,10.8981,570300.0
2007-11-26 13:10:00,22.77,22.78,22.73,22.73,460500.0,10.8981,10.9029,10.879,10.879,460500.0
2007-11-26 13:15:00,22.73,22.74,22.67,22.71,888700.0,10.879,10.8838,10.8503,10.8694,888700.0
2007-11-26 13:20:00,22.72,22.73,22.69,22.72,654200.0,10.8742,10.879,10.8598,10.8742,654200.0
2007-11-26 13:25:00,22.72,22.73,22.67,22.69,564900.0,10.8742,10.879,10.8503,10.8598,564900.0
2007-11-26 13:30:00,22.68,22.7,22.67,22.67,239400.0,10.855,10.8646,10.8503,10.8503,239400.0
2007-11-26 13:35:00,22.68,22.69,22.67,22.68,331800.0,10.855,10.8598,10.8503,10.855,331800.0
2007-11-26 13:40:00,22.68,22.69,22.64,22.64,505600.0,10.855,10.8598,10.8359,10.8359,505600.0
2007-11-26 13:45:00,22.64,22.65,22.6,22.64,478400.0,10.8359,10.8407,10.8168,10.8359,478400.0
2007-11-26 13:50:00,22.63,22.66,22.6,22.6,333200.0,10.8311,10.8455,10.8168,10.8168,333200.0
2007-11-26 13:55:00,22.6,22.63,22.6,22.61,311200.0,10.8168,10.8311,10.8168,10.8215,311200.0
2007-11-26 14:00:00,22.61,22.62,22.58,22.6,342800.0,10.8215,10.8263,10.8072,10.8168,342800.0
2007-11-26 14:05:00,22.59,22.62,22.58,22.61,482800.0,10.812,10.8263,10.8072,10.8215,482800.0
2007-11-26 14:10:00,22.61,22.63,22.58,22.58,408400.0,10.8215,10.8311,10.8072,10.8072,408400.0
2007-11-26 14:15:00,22.59,22.66,22.58,22.65,350200.0,10.812,10.8455,10.8072,10.8407,350200.0
2007-11-26 14:20:00,22.66,22.66,22.64,22.66,285800.0,10.8455,10.8455,10.8359,10.8455,285800.0
2007-11-26 14:25:00,22.64,22.67,22.64,22.64,281700.0,10.8359,10.8503,10.8359,10.8359,281700.0
2007-11-26 14:30:00,22.64,22.65,22.6,22.6,495600.0,10.8359,10.8407,10.8168,10.8168,495600.0
2007-11-26 14:35:00,22.61,22.64,22.6,22.61,409100.0,10.8215,10.8359,10.8168,10.8215,409100.0
2007-11-26 14:40:00,22.61,22.63,22.59,22.61,400500.0,10.8215,10.8311,10.812,10.8215,400500.0
2007-11-26 14:45:00,22.61,22.63,22.59,22.61,375300.0,10.8215,10.8311,10.812,10.8215,375300.0
2007-11-26 14:50:00,22.61,22.62,22.55,22.57,692000.0,10.8215,10.8263,10.7928,10.8024,692000.0
2007-11-26 14:55:00,22.58,22.58,22.56,22.58,258500.0,10.8072,10.8072,10.7976,10.8072,258500.0
2007-11-26 15:00:00,22.58,22.58,22.55,22.56,468100.0,10.8072,10.8072,10.7928,10.7976,468100.0
2007-11-26 15:05:00,22.56,22.57,22.49,22.49,795200.0,10.7976,10.8024,10.7641,10.7641,795200.0
2007-11-26 15:10:00,22.49,22.51,22.43,22.46,1275200.0,10.7641,10.7737,10.7354,10.7498,1275200.0
2007-11-26 15:15:00,22.45,22.49,22.39,22.43,830600.0,10.745,10.7641,10.7162,10.7354,830600.0
2007-11-26 15:20:00,22.42,22.45,22.37,22.44,994200.0,10.7306,10.745,10.7067,10.7402,994200.0
2007-11-26 15:25:00,22.43,22.45,22.37,22.38,800000.0,10.7354,10.745,10.7067,10.7115,800000.0
2007-11-26 15:30:00,22.38,22.43,22.38,22.41,506300.0,10.7115,10.7354,10.7115,10.7258,506300.0
2007-11-26 15:35:00,22.42,22.42,22.35,22.36,815100.0,10.7306,10.7306,10.6971,10.7019,815100.0
2007-11-26 15:40:00,22.36,22.38,22.32,22.37,1145300.0,10.7019,10.7115,10.6827,10.7067,1145300.0
2007-11-26 15:45:00,22.38,22.4,22.35,22.4,1175300.0,10.7115,10.721,10.6971,10.721,1175300.0
2007-11-26 15:50:00,22.39,22.41,22.32,22.32,1285000.0,10.7162,10.7258,10.6827,10.6827,1285000.0
2007-11-26 15:55:00,22.33,22.36,22.24,22.24,2184100.0,10.6875,10.7019,10.6445,10.6445,2184100.0
2007-11-27 09:30:00,22.59,22.6,22.35,22.51,1298300.0,10.812,10.8168,10.6971,10.7737,1298300.0
2007-11-27 09:35:00,22.52,22.59,22.47,22.57,717500.0,10.7785,10.812,10.7545,10.8024,717500.0
2007-11-27 09:40:00,22.57,22.58,22.55,22.57,531100.0,10.8024,10.8072,10.7928,10.8024,531100.0
2007-11-27 09:45:00,22.57,22.63,22.57,22.59,755700.0,10.8024,10.8311,10.8024,10.812,755700.0
2007-11-27 09:50:00,22.59,22.6,22.54,22.56,667100.0,10.812,10.8168,10.788,10.7976,667100.0
2007-11-27 09:55:00,22.57,22.62,22.55,22.55,605600.0,10.8024,10.8263,10.7928,10.7928,605600.0
2007-11-27 10:00:00,22.55,22.56,22.48,22.49,585200.0,10.7928,10.7976,10.7593,10.7641,585200.0
2007-11-27 10:05:00,22.49,22.51,22.45,22.51,651800.0,10.7641,10.7737,10.745,10.7737,651800.0
2007-11-27 10:10:00,22.51,22.51,22.47,22.48,379400.0,10.7737,10.7737,10.7545,10.7593,379400.0
2007-11-27 10:15:00,22.49,22.56,22.48,22.51,628800.0,10.7641,10.7976,10.7593,10.7737,628800.0
2007-11-27 10:20:00,22.51,22.54,22.49,22.52,753600.0,10.7737,10.788,10.7641,10.7785,753600.0
2007-11-27 10:25:00,22.51,22.57,22.5,22.53,567000.0,10.7737,10.8024,10.7689,10.7833,567000.0
2007-11-27 10:30:00,22.52,22.61,22.52,22.58,491200.0,10.7785,10.8215,10.7785,10.8072,491200.0
2007-11-27 10:35:00,22.58,22.61,22.54,22.56,596200.0,10.8072,10.8215,10.788,10.7976,596200.0
2007-11-27 10:40:00,22.56,22.62,22.56,22.59,583100.0,10.7976,10.8263,10.7976,10.812,583100.0
2007-11-27 10:45:00,22.6,22.64,22.58,22.61,656200.0,10.8168,10.8359,10.8072,10.8215,656200.0
2007-11-27 10:50:00,22.61,22.69,22.61,22.67,460300.0,10.8215,10.8598,10.8215,10.8503,460300.0
2007-11-27 10:55:00,22.68,22.71,22.65,22.7,505100.0,10.855,10.8694,10.8407,10.8646,505100.0
2007-11-27 11:00:00,22.69,22.7,22.63,22.65,577000.0,10.8598,10.8646,10.8311,10.8407,577000.0
2007-11-27 11:05:00,22.65,22.66,22.63,22.64,301500.0,10.8407,10.8455,10.8311,10.8359,301500.0
2007-11-27 11:10:00,22.65,22.65,22.62,22.63,341000.0,10.8407,10.8407,10.8263,10.8311,341000.0
2007-11-27 11:15:00,22.63,22.69,22.63,22.69,209300.0,10.8311,10.8598,10.8311,10.8598,209300.0
2007-11-27 11:20:00,22.69,22.72,22.68,22.71,361200.0,10.8598,10.8742,10.855,10.8694,361200.0
2007-11-27 11:25:00,22.71,22.73,22.7,22.71,319600.0,10.8694,10.879,10.8646,10.8694,319600.0
2007-11-27 11:30:00,22.71,22.74,22.7,22.73,384300.0,10.8694,10.8838,10.8646,10.879,384300.0
2007-11-27 11:35:00,22.74,22.78,22.73,22.75,544200.0,10.8838,10.9029,10.879,10.8885,544200.0
2007-11-27 11:40:00,22.75,22.78,22.69,22.7,517600.0,10.8885,10.9029,10.8598,10.8646,517600.0
2007-11-27 11:45:00,22.7,22.7,22.65,22.68,498800.0,10.8646,10.8646,10.8407,10.855,498800.0
2007-11-27 11:50:00,22.69,22.7,22.66,22.69,282000.0,10.8598,10.8646,10.8455,10.8598,282000.0
2007-11-27 11:55:00,22.68,22.71,22.68,22.7,217000.0,10.855,10.8694,10.855,10.8646,217000.0
2007-11-27 12:00:00,22.7,22.72,22.68,22.68,214700.0,10.8646,10.8742,10.855,10.855,214700.0
2007-11-27 12:05:00,22.68,22.69,22.65,22.69,253300.0,10.855,10.8598,10.8407,10.8598,253300.0
2007-11-27 12:10:00,22.68,22.7,22.65,22.67,304600.0,10.855,10.8646,10.8407,10.8503,304600.0
2007-11-27 12:15:00,22.66,22.67,22.64,22.65,279500.0,10.8455,10.8503,10.8359,10.8407,279500.0
2007-11-27 12:20:00,22.65,22.69,22.65,22.67,304400.0,10.8407,10.8598,10.8407,10.8503,304400.0
2007-11-27 12:25:00,22.67,22.69,22.66,22.67,196100.0,10.8503,10.8598,10.8455,10.8503,196100.0
2007-11-27 12:30:00,22.67,22.7,22.67,22.68,244000.0,10.8503,10.8646,10.8503,10.855,244000.0
2007-11-27 12:35:00,22.68,22.73,22.67,22.72,369100.0,10.855,10.879,10.8503,10.8742,369100.0
2007-11-27 12:40:00,22.72,22.79,22.71,22.79,513600.0,10.8742,10.9077,10.8694,10.9077,513600.0
2007-11-27 12:45:00,22.79,22.81,22.77,22.78,1094100.0,10.9077,10.9173,10.8981,10.9029,1094100.0
2007-11-27 12:50:00,22.78,22.81,22.76,22.8,402800.0,10.9029,10.9173,10.8933,10.9125,402800.0
2007-11-27 12:55:00,22.8,22.81,22.78,22.8,214500.0,10.9125,10.9173,10.9029,10.9125,214500.0
2007-11-27 13:00:00,22.79,22.8,22.77,22.79,250400.0,10.9077,10.9125,10.8981,10.9077,250400.0
2007-11-27 13:05:00,22.78,22.79,22.77,22.79,333400.0,10.9029,10.9077,10.8981,10.9077,333400.0
2007-11-27 13:10:00,22.79,22.81,22.78,22.8,878000.0,10.9077,10.9173,10.9029,10.9125,878000.0
2007-11-27 13:15:00,22.79,22.81,22.79,22.8,372700.0,10.9077,10.9173,10.9077,10.9125,372700.0
2007-11-27 13:20:00,22.8,22.85,22.8,22.85,518800.0,10.9125,10.9364,10.9125,10.9364,518800.0
2007-11-27 13:25:00,22.85,22.92,22.84,22.91,768200.0,10.9364,10.9699,10.9316,10.9651,768200.0
2007-11-27 13:30:00,22.91,22.92,22.87,22.92,908100.0,10.9651,10.9699,10.946,10.9699,908100.0
2007-11-27 13:35:00,22.92,22.95,22.9,22.95,654500.0,10.9699,10.9843,10.9603,10.9843,654500.0
2007-11-27 13:40:00,22.95,23.0,22.93,23.0,837400.0,10.9843,11.0082,10.9747,11.0082,837400.0
2007-11-27 13:45:00,22.99,23.0,22.96,22.98,358300.0,11.0034,11.0082,10.9891,10.9986,358300.0
2007-11-27 13:50:00,22.98,22.98,22.86,22.88,640900.0,10.9986,10.9986,10.9412,10.9508,640900.0
2007-11-27 13:55:00,22.88,23.0,22.87,22.93,586100.0,10.9508,11.0082,10.946,10.9747,586100.0
2007-11-27 14:00:00,22.93,23.0,22.85,22.85,786200.0,10.9747,11.0082,10.9364,10.9364,786200.0
2007-11-27 14:05:00,22.86,22.89,22.85,22.87,429300.0,10.9412,10.9556,10.9364,10.946,429300.0
2007-11-27 14:10:00,22.87,22.92,22.85,22.9,465900.0,10.946,10.9699,10.9364,10.9603,465900.0
2007-11-27 14:15:00,22.91,22.91,22.87,22.89,479400.0,10.9651,10.9651,10.946,10.9556,479400.0
2007-11-27 14:20:00,22.89,22.9,22.88,22.9,219600.0,10.9556,10.9603,10.9508,10.9603,219600.0
2007-11-27 14:25:00,22.9,22.94,22.89,22.93,327200.0,10.9603,10.9795,10.9556,10.9747,327200.0
2007-11-27 14:30:00,22.93,22.95,22.77,22.92,726900.0,10.9747,10.9843,10.8981,10.9699,726900.0
2007-11-27 14:35:00,22.92,22.93,22.79,22.82,859300.0,10.9699,10.9747,10.9077,10.9221,859300.0
2007-11-27 14:40:00,22.82,22.83,22.77,22.79,695500.0,10.9221,10.9268,10.8981,10.9077,695500.0
2007-11-27 14:45:00,22.79,22.8,22.73,22.76,826000.0,10.9077,10.9125,10.879,10.8933,826000.0
2007-11-27 14:50:00,22.75,22.8,22.72,22.74,612800.0,10.8885,10.9125,10.8742,10.8838,612800.0
2007-11-27 14:55:00,22.74,22.78,22.72,22.77,568300.0,10.8838,10.9029,10.8742,10.8981,568300.0
2007-11-27 15:00:00,22.77,22.79,22.75,22.77,435400.0,10.8981,10.9077,10.8885,10.8981,435400.0
2007-11-27 15:05:00,22.77,22.8,22.76,22.77,389800.0,10.8981,10.9125,10.8933,10.8981,389800.0
2007-11-27 15:10:00,22.77,22.89,22.76,22.84,896900.0,10.8981,10.9556,10.8933,10.9316,896900.0
2007-11-27 15:15:00,22.84,22.88,22.82,22.87,695300.0,10.9316,10.9508,10.9221,10.946,695300.0
2007-11-27 15:20:00,22.86,22.9,22.83,22.89,445400.0,10.9412,10.9603,10.9268,10.9556,445400.0
2007-11-27 15:25:00,22.89,22.9,22.78,22.81,806800.0,10.9556,10.9603,10.9029,10.9173,806800.0
2007-11-27 15:30:00,22.82,22.93,22.8,22.91,901000.0,10.9221,10.9747,10.9125,10.9651,901000.0
2007-11-27 15:35:00,22.91,22.95,22.85,22.88,1435200.0,10.9651,10.9843,10.9364,10.9508,1435200.0
2007-11-27 15:40:00,22.87,22.89,22.82,22.86,1232600.0,10.946,10.9556,10.9221,10.9412,1232600.0
2007-11-27 15:45:00,22.86,22.91,22.85,22.9,1159500.0,10.9412,10.9651,10.9364,10.9603,1159500.0
2007-11-27 15:50:00,22.9,22.93,22.89,22.9,1406600.0,10.9603,10.9747,10.9556,10.9603,1406600.0
2007-11-27 15:55:00,22.9,22.93,22.87,22.9,1769300.0,10.9603,10.9747,10.946,10.9603,1769300.0
2007-11-28 09:30:00,22.92,23.15,22.87,23.1,1837800.0,10.9699,11.08,10.946,11.0561,1837800.0
2007-11-28 09:35:00,23.1,23.13,22.94,22.97,1203400.0,11.0561,11.0704,10.9795,10.9938,1203400.0
2007-11-28 09:40:00,22.97,23.0,22.93,22.99,416800.0,10.9938,11.0082,10.9747,11.0034,416800.0
2007-11-28 09:45:00,22.99,23.04,22.89,23.03,568100.0,11.0034,11.0273,10.9556,11.0226,568100.0
2007-11-28 09:50:00,23.03,23.05,23.0,23.05,536900.0,11.0226,11.0321,11.0082,11.0321,536900.0
2007-11-28 09:55:00,23.05,23.05,22.98,23.01,620300.0,11.0321,11.0321,10.9986,11.013,620300.0
2007-11-28 10:00:00,23.01,23.07,22.99,23.04,534900.0,11.013,11.0417,11.0034,11.0273,534900.0
2007-11-28 10:05:00,23.04,23.09,23.03,23.07,565800.0,11.0273,11.0513,11.0226,11.0417,565800.0
2007-11-28 10:10:00,23.08,23.09,23.04,23.06,718200.0,11.0465,11.0513,11.0273,11.0369,718200.0
2007-11-28 10:15:00,23.07,23.1,23.04,23.1,891100.0,11.0417,11.0561,11.0273,11.0561,891100.0
2007-11-28 10:20:00,23.1,23.14,23.09,23.13,1022000.0,11.0561,11.0752,11.0513,11.0704,1022000.0
2007-11-28 10:25:00,23.14,23.17,23.13,23.15,609900.0,11.0752,11.0896,11.0704,11.08,609900.0
2007-11-28 10:30:00,23.15,23.2,23.15,23.19,655700.0,11.08,11.1039,11.08,11.0991,655700.0
2007-11-28 10:35:00,23.2,23.24,23.17,23.2,774000.0,11.1039,11.1231,11.0896,11.1039,774000.0
2007-11-28 10:40:00,23.21,23.28,23.2,23.23,1036400.0,11.1087,11.1422,11.1039,11.1183,1036400.0
2007-11-28 10:45:00,23.23,23.23,23.17,23.17,656200.0,11.1183,11.1183,11.0896,11.0896,656200.0
2007-11-28 10:50:00,23.18,23.22,23.17,23.21,316600.0,11.0944,11.1135,11.0896,11.1087,316600.0
2007-11-28 10:55:00,23.21,23.21,23.15,23.15,534900.0,11.1087,11.1087,11.08,11.08,534900.0
2007-11-28 11:00:00,23.15,23.16,23.12,23.12,353300.0,11.08,11.0848,11.0656,11.0656,353300.0
2007-11-28 11:05:00,23.12,23.18,23.1,23.17,621600.0,11.0656,11.0944,11.0561,11.0896,621600.0
2007-11-28 11:10:00,23.17,23.18,23.13,23.14,368600.0,11.0896,11.0944,11.0704,11.0752,368600.0
2007-11-28 11:15:00,23.14,23.19,23.14,23.17,440000.0,11.0752,11.0991,11.0752,11.0896,440000.0
2007-11-28 11:20:00,23.17,23.18,23.13,23.15,280200.0,11.0896,11.0944,11.0704,11.08,280200.0
2007-11-28 11:25:00,23.15,23.16,23.14,23.16,412600.0,11.08,11.0848,11.0752,11.0848,412600.0
2007-11-28 11:30:00,23.15,23.18,23.15,23.18,213200.0,11.08,11.0944,11.08,11.0944,213200.0
2007-11-28 11:35:00,23.18,23.19,23.16,23.17,242900.0,11.0944,11.0991,11.0848,11.0896,242900.0
2007-11-28 11:40:00,23.18,23.2,23.18,23.2,244100.0,11.0944,11.1039,11.0944,11.1039,244100.0
2007-11-28 11:45:00,23.2,23.2,23.19,23.2,181200.0,11.1039,11.1039,11.0991,11.1039,181200.0
2007-11-28 11:50:00,23.2,23.2,23.18,23.19,175000.0,11.1039,11.1039,11.0944,11.0991,175000.0
2007-11-28 11:55:00,23.19,23.2,23.16,23.2,392500.0,11.0991,11.1039,11.0848,11.1039,392500.0
2007-11-28 12:00:00,23.2,23.23,23.19,23.23,331300.0,11.1039,11.1183,11.0991,11.1183,331300.0
2007-11-28 12:05:00,23.22,23.23,23.17,23.19,569200.0,11.1135,11.1183,11.0896,11.0991,569200.0
2007-11-28 12:10:00,23.2,23.22,23.19,23.22,256100.0,11.1039,11.1135,11.0991,11.1135,256100.0
2007-11-28 12:15:00,23.22,23.23,23.19,23.22,277500.0,11.1135,11.1183,11.0991,11.1135,277500.0
2007-11-28 12:20:00,23.22,23.23,23.21,23.23,249300.0,11.1135,11.1183,11.1087,11.1183,249300.0
2007-11-28 12:25:00,23.23,23.27,23.22,23.25,557400.0,11.1183,11.1374,11.1135,11.1279,557400.0
2007-11-28 12:30:00,23.25,23.26,23.22,23.23,426800.0,11.1279,11.1326,11.1135,11.1183,426800.0
2007-11-28 12:35:00,23.24,23.25,23.23,23.24,193800.0,11.1231,11.1279,11.1183,11.1231,193800.0
2007-11-28 12:40:00,23.25,23.26,23.24,23.25,169700.0,11.1279,11.1326,11.1231,11.1279,169700.0
2007-11-28 12:45:00,23.26,23.28,23.25,23.27,264400.0,11.1326,11.1422,11.1279,11.1374,264400.0
2007-11-28 12:50:00,23.27,23.3,23.27,23.29,163900.0,11.1374,11.1518,11.1374,11.147,163900.0
2007-11-28 12:55:00,23.29,23.29,23.28,23.29,155300.0,11.147,11.147,11.1422,11.147,155300.0
2007-11-28 13:00:00,23.29,23.29,23.28,23.29,172800.0,11.147,11.147,11.1422,11.147,172800.0
2007-11-28 13:05:00,23.29,23.29,23.28,23.28,123000.0,11.147,11.147,11.1422,11.1422,123000.0
2007-11-28 13:10:00,23.29,23.29,23.28,23.28,252400.0,11.147,11.147,11.1422,11.1422,252400.0
2007-11-28 13:15:00,23.29,23.31,23.28,23.29,482500.0,11.147,11.1566,11.1422,11.147,482500.0
2007-11-28 13:20:00,23.3,23.31,23.28,23.31,513400.0,11.1518,11.1566,11.1422,11.1566,513400.0
2007-11-28 13:25:00,23.31,23.31,23.27,23.3,444100.0,11.1566,11.1566,11.1374,11.1518,444100.0
2007-11-28 13:30:00,23.3,23.31,23.26,23.27,583500.0,11.1518,11.1566,11.1326,11.1374,583500.0
2007-11-28 13:35:00,23.26,23.3,23.25,23.28,549900.0,11.1326,11.1518,11.1279,11.1422,549900.0
2007-11-28 13:40:00,23.28,23.31,23.27,23.3,436200.0,11.1422,11.1566,11.1374,11.1518,436200.0
2007-11-28 13:45:00,23.3,23.34,23.3,23.33,504600.0,11.1518,11.1709,11.1518,11.1661,504600.0
2007-11-28 13:50:00,23.34,23.38,23.33,23.38,409900.0,11.1709,11.1901,11.1661,11.1901,409900.0
2007-11-28 13:55:00,23.38,23.42,23.37,23.41,455100.0,11.1901,11.2092,11.1853,11.2044,455100.0
2007-11-28 14:00:00,23.4,23.41,23.34,23.36,430900.0,11.1997,11.2044,11.1709,11.1805,430900.0
2007-11-28 14:05:00,23.36,23.41,23.31,23.41,395500.0,11.1805,11.2044,11.1566,11.2044,395500.0
2007-11-28 14:10:00,23.41,23.41,23.34,23.37,412900.0,11.2044,11.2044,11.1709,11.1853,412900.0
2007-11-28 14:15:00,23.37,23.38,23.34,23.35,232400.0,11.1853,11.1901,11.1709,11.1757,232400.0
2007-11-28 14:20:00,23.36,23.36,23.32,23.33,325100.0,11.1805,11.1805,11.1614,11.1661,325100.0
2007-11-28 14:25:00,23.34,23.35,23.33,23.34,220400.0,11.1709,11.1757,11.1661,11.1709,220400.0
2007-11-28 14:30:00,23.34,23.35,23.32,23.33,261800.0,11.1709,11.1757,11.1614,11.1661,261800.0
2007-11-28 14:35:00,23.32,23.36,23.32,23.35,228500.0,11.1614,11.1805,11.1614,11.1757,228500.0
2007-11-28 14:40:00,23.35,23.37,23.35,23.35,342700.0,11.1757,11.1853,11.1757,11.1757,342700.0
2007-11-28 14:45:00,23.35,23.37,23.35,23.37,276100.0,11.1757,11.1853,11.1757,11.1853,276100.0
2007-11-28 14:50:00,23.36,23.38,23.36,23.37,322800.0,11.1805,11.1901,11.1805,11.1853,322800.0
2007-11-28 14:55:00,23.37,23.38,23.37,23.38,225200.0,11.1853,11.1901,11.1853,11.1901,225200.0
2007-11-28 15:00:00,23.37,23.38,23.36,23.37,272400.0,11.1853,11.1901,11.1805,11.1853,272400.0
2007-11-28 15:05:00,23.37,23.38,23.35,23.36,415600.0,11.1853,11.1901,11.1757,11.1805,415600.0
2007-11-28 15:10:00,23.37,23.42,23.36,23.42,446300.0,11.1853,11.2092,11.1805,11.2092,446300.0
2007-11-28 15:15:00,23.42,23.44,23.41,23.44,441700.0,11.2092,11.2188,11.2044,11.2188,441700.0
2007-11-28 15:20:00,23.44,23.49,23.43,23.44,1027300.0,11.2188,11.2427,11.214,11.2188,1027300.0
2007-11-28 15:25:00,23.44,23.45,23.43,23.44,481500.0,11.2188,11.2236,11.214,11.2188,481500.0
2007-11-28 15:30:00,23.43,23.45,23.4,23.43,582100.0,11.214,11.2236,11.1997,11.214,582100.0
2007-11-28 15:35:00,23.43,23.48,23.43,23.47,942500.0,11.214,11.2379,11.214,11.2332,942500.0
2007-11-28 15:40:00,23.47,23.5,23.43,23.44,1332700.0,11.2332,11.2475,11.214,11.2188,1332700.0
2007-11-28 15:45:00,23.43,23.44,23.35,23.36,1331600.0,11.214,11.2188,11.1757,11.1805,1331600.0
2007-11-28 15:50:00,23.36,23.43,23.35,23.43,1385200.0,11.1805,11.214,11.1757,11.214,1385200.0
2007-11-28 15:55:00,23.43,23.46,23.4,23.45,1753900.0,11.214,11.2284,11.1997,11.2236,1753900.0
2007-11-29 09:30:00,23.38,23.47,23.31,23.38,1021100.0,11.1901,11.2332,11.1566,11.1901,1021100.0
2007-11-29 09:35:00,23.38,23.49,23.38,23.49,784700.0,11.1901,11.2427,11.1901,11.2427,784700.0
2007-11-29 09:40:00,23.5,23.5,23.42,23.42,332400.0,11.2475,11.2475,11.2092,11.2092,332400.0
2007-11-29 09:45:00,23.43,23.43,23.32,23.33,387700.0,11.214,11.214,11.1614,11.1661,387700.0
2007-11-29 09:50:00,23.33,23.45,23.32,23.45,365300.0,11.1661,11.2236,11.1614,11.2236,365300.0
2007-11-29 09:55:00,23.46,23.46,23.42,23.44,343800.0,11.2284,11.2284,11.2092,11.2188,343800.0
2007-11-29 10:00:00,23.45,23.5,23.43,23.49,367900.0,11.2236,11.2475,11.214,11.2427,367900.0
2007-11-29 10:05:00,23.49,23.49,23.42,23.42,391000.0,11.2427,11.2427,11.2092,11.2092,391000.0
2007-11-29 10:10:00,23.43,23.43,23.38,23.38,462500.0,11.214,11.214,11.1901,11.1901,462500.0
2007-11-29 10:15:00,23.38,23.39,23.35,23.35,417100.0,11.1901,11.1949,11.1757,11.1757,417100.0
2007-11-29 10:20:00,23.36,23.36,23.28,23.29,538100.0,11.1805,11.1805,11.1422,11.147,538100.0
2007-11-29 10:25:00,23.3,23.31,23.24,23.27,530500.0,11.1518,11.1566,11.1231,11.1374,530500.0
2007-11-29 10:30:00,23.27,23.28,23.24,23.26,467500.0,11.1374,11.1422,11.1231,11.1326,467500.0
2007-11-29 10:35:00,23.26,23.32,23.24,23.32,533800.0,11.1326,11.1614,11.1231,11.1614,533800.0
2007-11-29 10:40:00,23.31,23.35,23.31,23.33,338200.0,11.1566,11.1757,11.1566,11.1661,338200.0
2007-11-29 10:45:00,23.33,23.35,23.32,23.33,253800.0,11.1661,11.1757,11.1614,11.1661,253800.0
2007-11-29 10:50:00,23.34,23.36,23.31,23.36,313100.0,11.1709,11.1805,11.1566,11.1805,313100.0
2007-11-29 10:55:00,23.35,23.39,23.35,23.36,646900.0,11.1757,11.1949,11.1757,11.1805,646900.0
2007-11-29 11:00:00,23.37,23.38,23.34,23.37,319300.0,11.1853,11.1901,11.1709,11.1853,319300.0
2007-11-29 11:05:00,23.37,23.39,23.34,23.37,287500.0,11.1853,11.1949,11.1709,11.1853,287500.0
2007-11-29 11:10:00,23.37,23.37,23.34,23.36,221100.0,11.1853,11.1853,11.1709,11.1805,221100.0
2007-11-29 11:15:00,23.35,23.38,23.35,23.38,320100.0,11.1757,11.1901,11.1757,11.1901,320100.0
2007-11-29 11:20:00,23.38,23.4,23.36,23.37,463400.0,11.1901,11.1997,11.1805,11.1853,463400.0
2007-11-29 11:25:00,23.37,23.46,23.37,23.46,457500.0,11.1853,11.2284,11.1853,11.2284,457500.0
2007-11-29 11:30:00,23.46,23.5,23.38,23.5,649700.0,11.2284,11.2475,11.1901,11.2475,649700.0
2007-11-29 11:35:00,23.49,23.52,23.44,23.52,612400.0,11.2427,11.2571,11.2188,11.2571,612400.0
2007-11-29 11:40:00,23.52,23.55,23.51,23.54,337100.0,11.2571,11.2714,11.2523,11.2667,337100.0
2007-11-29 11:45:00,23.53,23.56,23.49,23.5,375200.0,11.2619,11.2762,11.2427,11.2475,375200.0
2007-11-29 11:50:00,23.5,23.5,23.43,23.44,452100.0,11.2475,11.2475,11.214,11.2188,452100.0
2007-11-29 11:55:00,23.44,23.45,23.41,23.44,486600.0,11.2188,11.2236,11.2044,11.2188,486600.0
2007-11-29 12:00:00,23.44,23.5,23.43,23.49,225200.0,11.2188,11.2475,11.214,11.2427,225200.0
2007-11-29 12:05:00,23.5,23.54,23.49,23.53,198400.0,11.2475,11.2667,11.2427,11.2619,198400.0
2007-11-29 12:10:00,23.54,23.54,23.51,23.54,190200.0,11.2667,11.2667,11.2523,11.2667,190200.0
2007-11-29 12:15:00,23.53,23.55,23.49,23.49,213900.0,11.2619,11.2714,11.2427,11.2427,213900.0
2007-11-29 12:20:00,23.49,23.51,23.48,23.51,153100.0,11.2427,11.2523,11.2379,11.2523,153100.0
2007-11-29 12:25:00,23.5,23.54,23.5,23.53,206800.0,11.2475,11.2667,11.2475,11.2619,206800.0
2007-11-29 12:30:00,23.53,23.54,23.53,23.53,57400.0,11.2619,11.2667,11.2619,11.2619,57400.0
2007-11-29 12:35:00,23.53,23.54,23.51,23.52,129900.0,11.2619,11.2667,11.2523,11.2571,129900.0
2007-11-29 12:40:00,23.51,23.52,23.5,23.51,151900.0,11.2523,11.2571,11.2475,11.2523,151900.0
2007-11-29 12:45:00,23.52,23.52,23.46,23.47,371300.0,11.2571,11.2571,11.2284,11.2332,371300.0
2007-11-29 12:50:00,23.48,23.51,23.47,23.51,472700.0,11.2379,11.2523,11.2332,11.2523,472700.0
2007-11-29 12:55:00,23.5,23.52,23.48,23.48,265700.0,11.2475,11.2571,11.2379,11.2379,265700.0
2007-11-29 13:00:00,23.49,23.49,23.44,23.45,245300.0,11.2427,11.2427,11.2188,11.2236,245300.0
2007-11-29 13:05:00,23.44,23.47,23.44,23.47,151600.0,11.2188,11.2332,11.2188,11.2332,151600.0
2007-11-29 13:10:00,23.46,23.48,23.44,23.47,312400.0,11.2284,11.2379,11.2188,11.2332,312400.0
2007-11-29 13:15:00,23.48,23.5,23.46,23.46,153900.0,11.2379,11.2475,11.2284,11.2284,153900.0
2007-11-29 13:20:00,23.47,23.47,23.43,23.43,239300.0,11.2332,11.2332,11.214,11.214,239300.0
2007-11-29 13:25:00,23.43,23.44,23.41,23.43,313800.0,11.214,11.2188,11.2044,11.214,313800.0
2007-11-29 13:30:00,23.43,23.48,23.42,23.43,403600.0,11.214,11.2379,11.2092,11.214,403600.0
2007-11-29 13:35:00,23.44,23.46,23.43,23.43,168200.0,11.2188,11.2284,11.214,11.214,168200.0
2007-11-29 13:40:00,23.43,23.45,23.41,23.42,314200.0,11.214,11.2236,11.2044,11.2092,314200.0
2007-11-29 13:45:00,23.42,23.44,23.41,23.42,307900.0,11.2092,11.2188,11.2044,11.2092,307900.0
2007-11-29 13:50:00,23.43,23.5,23.42,23.48,218600.0,11.214,11.2475,11.2092,11.2379,218600.0
2007-11-29 13:55:00,23.49,23.5,23.47,23.48,188400.0,11.2427,11.2475,11.2332,11.2379,188400.0
2007-11-29 14:00:00,23.47,23.5,23.43,23.44,306700.0,11.2332,11.2475,11.214,11.2188,306700.0
2007-11-29 14:05:00,23.43,23.47,23.43,23.46,243700.0,11.214,11.2332,11.214,11.2284,243700.0
2007-11-29 14:10:00,23.45,23.49,23.45,23.49,185900.0,11.2236,11.2427,11.2236,11.2427,185900.0
2007-11-29 14:15:00,23.49,23.57,23.49,23.56,606500.0,11.2427,11.281,11.2427,11.2762,606500.0
2007-11-29 14:20:00,23.56,23.59,23.55,23.57,531300.0,11.2762,11.2906,11.2714,11.281,531300.0
2007-11-29 14:25:00,23.57,23.62,23.56,23.59,510200.0,11.281,11.3049,11.2762,11.2906,510200.0
2007-11-29 14:30:00,23.59,23.6,23.56,23.57,536200.0,11.2906,11.2954,11.2762,11.281,536200.0
2007-11-29 14:35:00,23.57,23.59,23.54,23.56,333000.0,11.281,11.2906,11.2667,11.2762,333000.0
2007-11-29 14:40:00,23.56,23.63,23.56,23.63,311800.0,11.2762,11.3097,11.2762,11.3097,311800.0
2007-11-29 14:45:00,23.63,23.64,23.59,23.6,465600.0,11.3097,11.3145,11.2906,11.2954,465600.0
2007-11-29 14:50:00,23.6,23.63,23.55,23.61,451100.0,11.2954,11.3097,11.2714,11.3002,451100.0
2007-11-29 14:55:00,23.61,23.62,23.6,23.61,250800.0,11.3002,11.3049,11.2954,11.3002,250800.0
2007-11-29 15:00:00,23.62,23.64,23.61,23.63,502900.0,11.3049,11.3145,11.3002,11.3097,502900.0
2007-11-29 15:05:00,23.64,23.65,23.61,23.63,448300.0,11.3145,11.3193,11.3002,11.3097,448300.0
2007-11-29 15:10:00,23.62,23.63,23.55,23.59,821000.0,11.3049,11.3097,11.2714,11.2906,821000.0
2007-11-29 15:15:00,23.59,23.62,23.57,23.61,814800.0,11.2906,11.3049,11.281,11.3002,814800.0
2007-11-29 15:20:00,23.61,23.62,23.57,23.6,696600.0,11.3002,11.3049,11.281,11.2954,696600.0
2007-11-29 15:25:00,23.59,23.6,23.57,23.59,345500.0,11.2906,11.2954,11.281,11.2906,345500.0
2007-11-29 15:30:00,23.59,23.6,23.57,23.58,970300.0,11.2906,11.2954,11.281,11.2858,970300.0
2007-11-29 15:35:00,23.58,23.6,23.58,23.59,536500.0,11.2858,11.2954,11.2858,11.2906,536500.0
2007-11-29 15:40:00,23.59,23.64,23.59,23.63,888800.0,11.2906,11.3145,11.2906,11.3097,888800.0
2007-11-29 15:45:00,23.63,23.67,23.63,23.63,796100.0,11.3097,11.3289,11.3097,11.3097,796100.0
2007-11-29 15:50:00,23.63,23.64,23.58,23.6,1433700.0,11.3097,11.3145,11.2858,11.2954,1433700.0
2007-11-29 15:55:00,23.6,23.63,23.59,23.61,846100.0,11.2954,11.3097,11.2906,11.3002,846100.0
2007-11-30 09:30:00,23.71,23.84,23.69,23.77,1087100.0,11.348,11.4102,11.3385,11.3767,1087100.0
2007-11-30 09:35:00,23.77,23.8,23.72,23.79,530800.0,11.3767,11.3911,11.3528,11.3863,530800.0
2007-11-30 09:40:00,23.79,23.82,23.75,23.81,463400.0,11.3863,11.4007,11.3672,11.3959,463400.0
2007-11-30 09:45:00,23.82,23.85,23.8,23.81,597300.0,11.4007,11.415,11.3911,11.3959,597300.0
2007-11-30 09:50:00,23.8,23.9,23.8,23.87,452800.0,11.3911,11.439,11.3911,11.4246,452800.0
2007-11-30 09:55:00,23.88,23.95,23.87,23.93,721400.0,11.4294,11.4629,11.4246,11.4533,721400.0
2007-11-30 10:00:00,23.93,23.97,23.92,23.95,727000.0,11.4533,11.4725,11.4485,11.4629,727000.0
2007-11-30 10:05:00,23.95,23.97,23.9,23.91,507800.0,11.4629,11.4725,11.439,11.4437,507800.0
2007-11-30 10:10:00,23.9,23.92,23.87,23.89,547300.0,11.439,11.4485,11.4246,11.4342,547300.0
2007-11-30 10:15:00,23.9,23.95,23.89,23.95,510400.0,11.439,11.4629,11.4342,11.4629,510400.0
2007-11-30 10:20:00,23.94,23.95,23.91,23.91,477300.0,11.4581,11.4629,11.4437,11.4437,477300.0
2007-11-30 10:25:00,23.91,23.92,23.86,23.87,420700.0,11.4437,11.4485,11.4198,11.4246,420700.0
2007-11-30 10:30:00,23.87,23.89,23.83,23.84,482100.0,11.4246,11.4342,11.4055,11.4102,482100.0
2007-11-30 10:35:00,23.85,23.85,23.81,23.85,531200.0,11.415,11.415,11.3959,11.415,531200.0
2007-11-30 10:40:00,23.84,23.85,23.78,23.8,404300.0,11.4102,11.415,11.3815,11.3911,404300.0
2007-11-30 10:45:00,23.8,23.81,23.78,23.8,167700.0,11.3911,11.3959,11.3815,11.3911,167700.0
2007-11-30 10:50:00,23.79,23.84,23.78,23.83,447600.0,11.3863,11.4102,11.3815,11.4055,447600.0
2007-11-30 10:55:00,23.83,23.84,23.8,23.81,554100.0,11.4055,11.4102,11.3911,11.3959,554100.0
2007-11-30 11:00:00,23.81,23.82,23.73,23.77,1009500.0,11.3959,11.4007,11.3576,11.3767,1009500.0
2007-11-30 11:05:00,23.77,23.78,23.72,23.72,465200.0,11.3767,11.3815,11.3528,11.3528,465200.0
2007-11-30 11:10:00,23.73,23.76,23.72,23.72,321400.0,11.3576,11.372,11.3528,11.3528,321400.0
2007-11-30 11:15:00,23.73,23.74,23.7,23.71,468300.0,11.3576,11.3624,11.3432,11.348,468300.0
2007-11-30 11:20:00,23.71,23.72,23.68,23.72,531900.0,11.348,11.3528,11.3337,11.3528,531900.0
2007-11-30 11:25:00,23.72,23.77,23.71,23.75,376600.0,11.3528,11.3767,11.348,11.3672,376600.0
2007-11-30 11:30:00,23.75,23.75,23.69,23.7,311300.0,11.3672,11.3672,11.3385,11.3432,311300.0
2007-11-30 11:35:00,23.7,23.71,23.68,23.71,286000.0,11.3432,11.348,11.3337,11.348,286000.0
2007-11-30 11:40:00,23.7,23.75,23.7,23.72,133100.0,11.3432,11.3672,11.3432,11.3528,133100.0
2007-11-30 11:45:00,23.73,23.75,23.71,23.74,194000.0,11.3576,11.3672,11.348,11.3624,194000.0
2007-11-30 11:50:00,23.74,23.76,23.73,23.74,214500.0,11.3624,11.372,11.3576,11.3624,214500.0
2007-11-30 11:55:00,23.73,23.74,23.72,23.74,212800.0,11.3576,11.3624,11.3528,11.3624,212800.0
2007-11-30 12:00:00,23.74,23.75,23.73,23.74,119300.0,11.3624,11.3672,11.3576,11.3624,119300.0
2007-11-30 12:05:00,23.75,23.78,23.74,23.76,273300.0,11.3672,11.3815,11.3624,11.372,273300.0
2007-11-30 12:10:00,23.76,23.77,23.75,23.75,142300.0,11.372,11.3767,11.3672,11.3672,142300.0
2007-11-30 12:15:00,23.76,23.76,23.73,23.73,156100.0,11.372,11.372,11.3576,11.3576,156100.0
2007-11-30 12:20:00,23.74,23.74,23.67,23.68,238500.0,11.3624,11.3624,11.3289,11.3337,238500.0
2007-11-30 12:25:00,23.67,23.68,23.63,23.66,296900.0,11.3289,11.3337,11.3097,11.3241,296900.0
2007-11-30 12:30:00,23.66,23.67,23.65,23.65,149000.0,11.3241,11.3289,11.3193,11.3193,149000.0
2007-11-30 12:35:00,23.66,23.66,23.63,23.64,106600.0,11.3241,11.3241,11.3097,11.3145,106600.0
2007-11-30 12:40:00,23.64,23.67,23.64,23.65,317400.0,11.3145,11.3289,11.3145,11.3193,317400.0
2007-11-30 12:45:00,23.65,23.68,23.64,23.67,329100.0,11.3193,11.3337,11.3145,11.3289,329100.0
2007-11-30 12:50:00,23.67,23.67,23.64,23.64,179800.0,11.3289,11.3289,11.3145,11.3145,179800.0
2007-11-30 12:55:00,23.64,23.67,23.63,23.63,151500.0,11.3145,11.3289,11.3097,11.3097,151500.0
2007-11-30 13:00:00,23.64,23.64,23.62,23.64,70000.0,11.3145,11.3145,11.3049,11.3145,70000.0
2007-11-30 13:05:00,23.64,23.65,23.62,23.64,151200.0,11.3145,11.3193,11.3049,11.3145,151200.0
2007-11-30 13:10:00,23.64,23.65,23.63,23.63,197300.0,11.3145,11.3193,11.3097,11.3097,197300.0
2007-11-30 13:15:00,23.64,23.67,23.63,23.65,166600.0,11.3145,11.3289,11.3097,11.3193,166600.0
2007-11-30 13:20:00,23.65,23.73,23.65,23.73,148600.0,11.3193,11.3576,11.3193,11.3576,148600.0
2007-11-30 13:25:00,23.72,23.75,23.71,23.73,202400.0,11.3528,11.3672,11.348,11.3576,202400.0
2007-11-30 13:30:00,23.74,23.74,23.72,23.72,191300.0,11.3624,11.3624,11.3528,11.3528,191300.0
2007-11-30 13:35:00,23.73,23.77,23.72,23.75,253100.0,11.3576,11.3767,11.3528,11.3672,253100.0
2007-11-30 13:40:00,23.76,23.78,23.75,23.78,161800.0,11.372,11.3815,11.3672,11.3815,161800.0
2007-11-30 13:45:00,23.77,23.78,23.75,23.75,285500.0,11.3767,11.3815,11.3672,11.3672,285500.0
2007-11-30 13:50:00,23.75,23.79,23.75,23.79,438600.0,11.3672,11.3863,11.3672,11.3863,438600.0
2007-11-30 13:55:00,23.78,23.82,23.76,23.8,518000.0,11.3815,11.4007,11.372,11.3911,518000.0
2007-11-30 14:00:00,23.79,23.81,23.77,23.77,545900.0,11.3863,11.3959,11.3767,11.3767,545900.0
2007-11-30 14:05:00,23.77,23.8,23.75,23.77,415800.0,11.3767,11.3911,11.3672,11.3767,415800.0
2007-11-30 14:10:00,23.77,23.78,23.76,23.77,143200.0,11.3767,11.3815,11.372,11.3767,143200.0
2007-11-30 14:15:00,23.78,23.8,23.77,23.79,230500.0,11.3815,11.3911,11.3767,11.3863,230500.0
2007-11-30 14:20:00,23.79,23.79,23.77,23.77,269200.0,11.3863,11.3863,11.3767,11.3767,269200.0
2007-11-30 14:25:00,23.77,23.78,23.76,23.77,169300.0,11.3767,11.3815,11.372,11.3767,169300.0
2007-11-30 14:30:00,23.77,23.77,23.75,23.76,317600.0,11.3767,11.3767,11.3672,11.372,317600.0
2007-11-30 14:35:00,23.77,23.8,23.76,23.8,273800.0,11.3767,11.3911,11.372,11.3911,273800.0
2007-11-30 14:40:00,23.8,23.8,23.77,23.78,223200.0,11.3911,11.3911,11.3767,11.3815,223200.0
2007-11-30 14:45:00,23.78,23.78,23.71,23.72,589900.0,11.3815,11.3815,11.348,11.3528,589900.0
2007-11-30 14:50:00,23.72,23.76,23.7,23.75,657600.0,11.3528,11.372,11.3432,11.3672,657600.0
2007-11-30 14:55:00,23.75,23.76,23.72,23.73,401400.0,11.3672,11.372,11.3528,11.3576,401400.0
2007-11-30 15:00:00,23.73,23.73,23.69,23.7,417200.0,11.3576,11.3576,11.3385,11.3432,417200.0
2007-11-30 15:05:00,23.7,23.7,23.64,23.66,633800.0,11.3432,11.3432,11.3145,11.3241,633800.0
2007-11-30 15:10:00,23.67,23.69,23.63,23.67,593500.0,11.3289,11.3385,11.3097,11.3289,593500.0
2007-11-30 15:15:00,23.67,23.7,23.65,23.69,425200.0,11.3289,11.3432,11.3193,11.3385,425200.0
2007-11-30 15:20:00,23.69,23.72,23.69,23.72,493800.0,11.3385,11.3528,11.3385,11.3528,493800.0
2007-11-30 15:25:00,23.72,23.75,23.7,23.74,528300.0,11.3528,11.3672,11.3432,11.3624,528300.0
2007-11-30 15:30:00,23.73,23.76,23.71,23.72,756800.0,11.3576,11.372,11.348,11.3528,756800.0
2007-11-30 15:35:00,23.72,23.78,23.71,23.76,775000.0,11.3528,11.3815,11.348,11.372,775000.0
2007-11-30 15:40:00,23.77,23.79,23.76,23.78,554300.0,11.3767,11.3863,11.372,11.3815,554300.0
2007-11-30 15:45:00,23.79,23.79,23.7,23.7,977200.0,11.3863,11.3863,11.3432,11.3432,977200.0
2007-11-30 15:50:00,23.71,23.74,23.7,23.72,1066700.0,11.348,11.3624,11.3432,11.3528,1066700.0
2007-11-30 15:55:00,23.72,23.79,23.71,23.79,1186400.0,11.3528,11.3863,11.348,11.3863,1186400.0
2007-12-03 09:30:00,23.65,23.78,23.58,23.78,1329600.0,11.3193,11.3815,11.2858,11.3815,1329600.0
2007-12-03 09:35:00,23.78,23.81,23.7,23.73,613600.0,11.3815,11.3959,11.3432,11.3576,613600.0
2007-12-03 09:40:00,23.72,23.75,23.63,23.66,645100.0,11.3528,11.3672,11.3097,11.3241,645100.0
2007-12-03 09:45:00,23.66,23.72,23.65,23.67,342500.0,11.3241,11.3528,11.3193,11.3289,342500.0
2007-12-03 09:50:00,23.67,23.68,23.56,23.65,557400.0,11.3289,11.3337,11.2762,11.3193,557400.0
2007-12-03 09:55:00,23.66,23.69,23.6,23.6,322500.0,11.3241,11.3385,11.2954,11.2954,322500.0
2007-12-03 10:00:00,23.6,23.64,23.56,23.63,414300.0,11.2954,11.3145,11.2762,11.3097,414300.0
2007-12-03 10:05:00,23.64,23.64,23.59,23.6,687000.0,11.3145,11.3145,11.2906,11.2954,687000.0
2007-12-03 10:10:00,23.6,23.61,23.56,23.6,327500.0,11.2954,11.3002,11.2762,11.2954,327500.0
2007-12-03 10:15:00,23.6,23.62,23.57,23.61,308400.0,11.2954,11.3049,11.281,11.3002,308400.0
2007-12-03 10:20:00,23.61,23.66,23.6,23.66,385600.0,11.3002,11.3241,11.2954,11.3241,385600.0
2007-12-03 10:25:00,23.66,23.67,23.64,23.64,310600.0,11.3241,11.3289,11.3145,11.3145,310600.0
2007-12-03 10:30:00,23.65,23.7,23.65,23.7,444400.0,11.3193,11.3432,11.3193,11.3432,444400.0
2007-12-03 10:35:00,23.69,23.71,23.64,23.66,450700.0,11.3385,11.348,11.3145,11.3241,450700.0
2007-12-03 10:40:00,23.67,23.69,23.64,23.69,267100.0,11.3289,11.3385,11.3145,11.3385,267100.0
2007-12-03 10:45:00,23.69,23.71,23.68,23.69,228000.0,11.3385,11.348,11.3337,11.3385,228000.0
2007-12-03 10:50:00,23.69,23.7,23.66,23.67,268700.0,11.3385,11.3432,11.3241,11.3289,268700.0
2007-12-03 10:55:00,23.67,23.72,23.67,23.7,379100.0,11.3289,11.3528,11.3289,11.3432,379100.0
2007-12-03 11:00:00,23.69,23.7,23.66,23.68,231600.0,11.3385,11.3432,11.3241,11.3337,231600.0
2007-12-03 11:05:00,23.67,23.69,23.65,23.66,274200.0,11.3289,11.3385,11.3193,11.3241,274200.0
2007-12-03 11:10:00,23.66,23.67,23.62,23.67,425000.0,11.3241,11.3289,11.3049,11.3289,425000.0
2007-12-03 11:15:00,23.66,23.67,23.63,23.65,404700.0,11.3241,11.3289,11.3097,11.3193,404700.0
2007-12-03 11:20:00,23.65,23.68,23.65,23.67,227300.0,11.3193,11.3337,11.3193,11.3289,227300.0
2007-12-03 11:25:00,23.67,23.69,23.66,23.67,285100.0,11.3289,11.3385,11.3241,11.3289,285100.0
2007-12-03 11:30:00,23.67,23.7,23.66,23.67,228500.0,11.3289,11.3432,11.3241,11.3289,228500.0
2007-12-03 11:35:00,23.67,23.7,23.66,23.69,146100.0,11.3289,11.3432,11.3241,11.3385,146100.0
2007-12-03 11:40:00,23.7,23.7,23.68,23.68,154500.0,11.3432,11.3432,11.3337,11.3337,154500.0
2007-12-03 11:45:00,23.68,23.72,23.68,23.7,273900.0,11.3337,11.3528,11.3337,11.3432,273900.0
2007-12-03 11:50:00,23.71,23.72,23.68,23.68,285700.0,11.348,11.3528,11.3337,11.3337,285700.0
2007-12-03 11:55:00,23.68,23.7,23.64,23.67,530500.0,11.3337,11.3432,11.3145,11.3289,530500.0
2007-12-03 12:00:00,23.67,23.68,23.64,23.65,226900.0,11.3289,11.3337,11.3145,11.3193,226900.0
2007-12-03 12:05:00,23.65,23.67,23.65,23.66,152000.0,11.3193,11.3289,11.3193,11.3241,152000.0
2007-12-03 12:10:00,23.66,23.68,23.66,23.67,178800.0,11.3241,11.3337,11.3241,11.3289,178800.0
2007-12-03 12:15:00,23.67,23.68,23.65,23.66,117800.0,11.3289,11.3337,11.3193,11.3241,117800.0
2007-12-03 12:20:00,23.67,23.67,23.66,23.66,118400.0,11.3289,11.3289,11.3241,11.3241,118400.0
2007-12-03 12:25:00,23.66,23.68,23.65,23.67,225000.0,11.3241,11.3337,11.3193,11.3289,225000.0
2007-12-03 12:30:00,23.68,23.68,23.67,23.67,112800.0,11.3337,11.3337,11.3289,11.3289,112800.0
2007-12-03 12:35:00,23.67,23.69,23.67,23.68,170200.0,11.3289,11.3385,11.3289,11.3337,170200.0
2007-12-03 12:40:00,23.68,23.69,23.67,23.67,186000.0,11.3337,11.3385,11.3289,11.3289,186000.0
2007-12-03 12:45:00,23.67,23.68,23.59,23.61,657600.0,11.3289,11.3337,11.2906,11.3002,657600.0
2007-12-03 12:50:00,23.62,23.66,23.61,23.62,369600.0,11.3049,11.3241,11.3002,11.3049,369600.0
2007-12-03 12:55:00,23.63,23.63,23.5,23.61,566100.0,11.3097,11.3097,11.2475,11.3002,566100.0
2007-12-03 13:00:00,23.62,23.62,23.59,23.6,323300.0,11.3049,11.3049,11.2906,11.2954,323300.0
2007-12-03 13:05:00,23.6,23.6,23.58,23.59,177100.0,11.2954,11.2954,11.2858,11.2906,177100.0
2007-12-03 13:10:00,23.58,23.62,23.58,23.61,260800.0,11.2858,11.3049,11.2858,11.3002,260800.0
2007-12-03 13:15:00,23.61,23.62,23.59,23.6,141900.0,11.3002,11.3049,11.2906,11.2954,141900.0
2007-12-03 13:20:00,23.6,23.61,23.58,23.58,282900.0,11.2954,11.3002,11.2858,11.2858,282900.0
2007-12-03 13:25:00,23.58,23.6,23.57,23.58,215900.0,11.2858,11.2954,11.281,11.2858,215900.0
2007-12-03 13:30:00,23.58,23.59,23.56,23.56,326300.0,11.2858,11.2906,11.2762,11.2762,326300.0
2007-12-03 13:35:00,23.56,23.59,23.55,23.59,287500.0,11.2762,11.2906,11.2714,11.2906,287500.0
2007-12-03 13:40:00,23.58,23.58,23.55,23.57,301300.0,11.2858,11.2858,11.2714,11.281,301300.0
2007-12-03 13:45:00,23.57,23.6,23.56,23.59,287400.0,11.281,11.2954,11.2762,11.2906,287400.0
2007-12-03 13:50:00,23.59,23.6,23.56,23.56,306800.0,11.2906,11.2954,11.2762,11.2762,306800.0
2007-12-03 13:55:00,23.55,23.57,23.52,23.53,474800.0,11.2714,11.281,11.2571,11.2619,474800.0
2007-12-03 14:00:00,23.52,23.53,23.48,23.49,598800.0,11.2571,11.2619,11.2379,11.2427,598800.0
2007-12-03 14:05:00,23.48,23.51,23.48,23.5,323000.0,11.2379,11.2523,11.2379,11.2475,323000.0
2007-12-03 14:10:00,23.5,23.51,23.47,23.48,236500.0,11.2475,11.2523,11.2332,11.2379,236500.0
2007-12-03 14:15:00,23.48,23.48,23.44,23.45,481000.0,11.2379,11.2379,11.2188,11.2236,481000.0
2007-12-03 14:20:00,23.46,23.48,23.44,23.44,493800.0,11.2284,11.2379,11.2188,11.2188,493800.0
2007-12-03 14:25:00,23.44,23.47,23.43,23.43,438000.0,11.2188,11.2332,11.214,11.214,438000.0
2007-12-03 14:30:00,23.43,23.46,23.4,23.4,765400.0,11.214,11.2284,11.1997,11.1997,765400.0
2007-12-03 14:35:00,23.4,23.46,23.4,23.43,458900.0,11.1997,11.2284,11.1997,11.214,458900.0
2007-12-03 14:40:00,23.43,23.46,23.43,23.44,285900.0,11.214,11.2284,11.214,11.2188,285900.0
2007-12-03 14:45:00,23.44,23.47,23.42,23.45,335800.0,11.2188,11.2332,11.2092,11.2236,335800.0
2007-12-03 14:50:00,23.45,23.47,23.44,23.46,395400.0,11.2236,11.2332,11.2188,11.2284,395400.0
2007-12-03 14:55:00,23.46,23.47,23.45,23.45,171600.0,11.2284,11.2332,11.2236,11.2236,171600.0
2007-12-03 15:00:00,23.46,23.48,23.44,23.47,516000.0,11.2284,11.2379,11.2188,11.2332,516000.0
2007-12-03 15:05:00,23.47,23.49,23.43,23.44,666600.0,11.2332,11.2427,11.214,11.2188,666600.0
2007-12-03 15:10:00,23.44,23.46,23.44,23.45,415200.0,11.2188,11.2284,11.2188,11.2236,415200.0
2007-12-03 15:15:00,23.46,23.46,23.45,23.46,329100.0,11.2284,11.2284,11.2236,11.2284,329100.0
2007-12-03 15:20:00,23.46,23.53,23.45,23.53,533900.0,11.2284,11.2619,11.2236,11.2619,533900.0
2007-12-03 15:25:00,23.52,23.53,23.47,23.48,726500.0,11.2571,11.2619,11.2332,11.2379,726500.0
2007-12-03 15:30:00,23.49,23.51,23.48,23.49,393200.0,11.2427,11.2523,11.2379,11.2427,393200.0
2007-12-03 15:35:00,23.49,23.52,23.48,23.51,417200.0,11.2427,11.2571,11.2379,11.2523,417200.0
2007-12-03 15:40:00,23.5,23.54,23.5,23.51,685200.0,11.2475,11.2667,11.2475,11.2523,685200.0
2007-12-03 15:45:00,23.5,23.53,23.49,23.52,707800.0,11.2475,11.2619,11.2427,11.2571,707800.0
2007-12-03 15:50:00,23.53,23.53,23.49,23.52,857800.0,11.2619,11.2619,11.2427,11.2571,857800.0
2007-12-03 15:55:00,23.52,23.57,23.52,23.56,852500.0,11.2571,11.281,11.2571,11.2762,852500.0
2007-12-04 09:30:00,23.42,23.5,23.35,23.44,1002600.0,11.2092,11.2475,11.1757,11.2188,1002600.0
2007-12-04 09:35:00,23.44,23.44,23.34,23.37,415800.0,11.2188,11.2188,11.1709,11.1853,415800.0
2007-12-04 09:40:00,23.38,23.42,23.37,23.4,257600.0,11.1901,11.2092,11.1853,11.1997,257600.0
2007-12-04 09:45:00,23.39,23.41,23.39,23.4,275400.0,11.1949,11.2044,11.1949,11.1997,275400.0
2007-12-04 09:50:00,23.4,23.48,23.39,23.47,416300.0,11.1997,11.2379,11.1949,11.2332,416300.0
2007-12-04 09:55:00,23.47,23.49,23.44,23.49,438000.0,11.2332,11.2427,11.2188,11.2427,438000.0
2007-12-04 10:00:00,23.48,23.49,23.47,23.48,181500.0,11.2379,11.2427,11.2332,11.2379,181500.0
2007-12-04 10:05:00,23.48,23.5,23.46,23.47,221300.0,11.2379,11.2475,11.2284,11.2332,221300.0
2007-12-04 10:10:00,23.46,23.54,23.46,23.54,353100.0,11.2284,11.2667,11.2284,11.2667,353100.0
2007-12-04 10:15:00,23.53,23.55,23.53,23.53,201200.0,11.2619,11.2714,11.2619,11.2619,201200.0
2007-12-04 10:20:00,23.54,23.54,23.51,23.52,198300.0,11.2667,11.2667,11.2523,11.2571,198300.0
2007-12-04 10:25:00,23.51,23.57,23.51,23.55,188400.0,11.2523,11.281,11.2523,11.2714,188400.0
2007-12-04 10:30:00,23.55,23.57,23.54,23.54,164900.0,11.2714,11.281,11.2667,11.2667,164900.0
2007-12-04 10:35:00,23.54,23.56,23.54,23.55,209200.0,11.2667,11.2762,11.2667,11.2714,209200.0
2007-12-04 10:40:00,23.56,23.59,23.55,23.59,163200.0,11.2762,11.2906,11.2714,11.2906,163200.0
2007-12-04 10:45:00,23.58,23.64,23.58,23.62,588300.0,11.2858,11.3145,11.2858,11.3049,588300.0
2007-12-04 10:50:00,23.62,23.63,23.57,23.57,472600.0,11.3049,11.3097,11.281,11.281,472600.0
2007-12-04 10:55:00,23.57,23.59,23.57,23.57,258900.0,11.281,11.2906,11.281,11.281,258900.0
2007-12-04 11:00:00,23.57,23.6,23.57,23.59,239600.0,11.281,11.2954,11.281,11.2906,239600.0
2007-12-04 11:05:00,23.6,23.65,23.58,23.64,590500.0,11.2954,11.3193,11.2858,11.3145,590500.0
2007-12-04 11:10:00,23.65,23.68,23.64,23.67,330500.0,11.3193,11.3337,11.3145,11.3289,330500.0
2007-12-04 11:15:00,23.67,23.67,23.63,23.64,515000.0,11.3289,11.3289,11.3097,11.3145,515000.0
2007-12-04 11:20:00,23.64,23.73,23.64,23.69,429900.0,11.3145,11.3576,11.3145,11.3385,429900.0
2007-12-04 11:25:00,23.69,23.71,23.67,23.7,335800.0,11.3385,11.348,11.3289,11.3432,335800.0
2007-12-04 11:30:00,23.7,23.71,23.67,23.68,329700.0,11.3432,11.348,11.3289,11.3337,329700.0
2007-12-04 11:35:00,23.68,23.69,23.52,23.55,993800.0,11.3337,11.3385,11.2571,11.2714,993800.0
2007-12-04 11:40:00,23.54,23.68,23.54,23.67,644600.0,11.2667,11.3337,11.2667,11.3289,644600.0
2007-12-04 11:45:00,23.68,23.68,23.64,23.67,245900.0,11.3337,11.3337,11.3145,11.3289,245900.0
2007-12-04 11:50:00,23.67,23.67,23.62,23.65,238500.0,11.3289,11.3289,11.3049,11.3193,238500.0
2007-12-04 11:55:00,23.64,23.65,23.55,23.57,212300.0,11.3145,11.3193,11.2714,11.281,212300.0
2007-12-04 12:00:00,23.57,23.63,23.56,23.62,185600.0,11.281,11.3097,11.2762,11.3049,185600.0
2007-12-04 12:05:00,23.62,23.67,23.61,23.65,162600.0,11.3049,11.3289,11.3002,11.3193,162600.0
2007-12-04 12:10:00,23.66,23.69,23.65,23.65,229200.0,11.3241,11.3385,11.3193,11.3193,229200.0
2007-12-04 12:15:00,23.65,23.69,23.65,23.68,144500.0,11.3193,11.3385,11.3193,11.3337,144500.0
2007-12-04 12:20:00,23.68,23.7,23.68,23.69,208600.0,11.3337,11.3432,11.3337,11.3385,208600.0
2007-12-04 12:25:00,23.69,23.73,23.69,23.72,279400.0,11.3385,11.3576,11.3385,11.3528,279400.0
2007-12-04 12:30:00,23.72,23.73,23.69,23.72,249200.0,11.3528,11.3576,11.3385,11.3528,249200.0
2007-12-04 12:35:00,23.71,23.72,23.67,23.68,129300.0,11.348,11.3528,11.3289,11.3337,129300.0
2007-12-04 12:40:00,23.68,23.7,23.67,23.7,94500.0,11.3337,11.3432,11.3289,11.3432,94500.0
2007-12-04 12:45:00,23.69,23.72,23.69,23.71,94800.0,11.3385,11.3528,11.3385,11.348,94800.0
2007-12-04 12:50:00,23.71,23.72,23.7,23.7,132100.0,11.348,11.3528,11.3432,11.3432,132100.0
2007-12-04 12:55:00,23.7,23.71,23.69,23.69,74300.0,11.3432,11.348,11.3385,11.3385,74300.0
2007-12-04 13:00:00,23.69,23.71,23.68,23.7,251100.0,11.3385,11.348,11.3337,11.3432,251100.0
2007-12-04 13:05:00,23.71,23.71,23.68,23.68,190600.0,11.348,11.348,11.3337,11.3337,190600.0
2007-12-04 13:10:00,23.67,23.68,23.62,23.62,391800.0,11.3289,11.3337,11.3049,11.3049,391800.0
2007-12-04 13:15:00,23.62,23.64,23.61,23.61,337800.0,11.3049,11.3145,11.3002,11.3002,337800.0
2007-12-04 13:20:00,23.61,23.62,23.59,23.6,162800.0,11.3002,11.3049,11.2906,11.2954,162800.0
2007-12-04 13:25:00,23.61,23.61,23.54,23.58,482800.0,11.3002,11.3002,11.2667,11.2858,482800.0
2007-12-04 13:30:00,23.58,23.59,23.55,23.58,281600.0,11.2858,11.2906,11.2714,11.2858,281600.0
2007-12-04 13:35:00,23.58,23.59,23.55,23.57,351700.0,11.2858,11.2906,11.2714,11.281,351700.0
2007-12-04 13:40:00,23.58,23.6,23.56,23.6,201500.0,11.2858,11.2954,11.2762,11.2954,201500.0
2007-12-04 13:45:00,23.59,23.61,23.56,23.58,315100.0,11.2906,11.3002,11.2762,11.2858,315100.0
2007-12-04 13:50:00,23.58,23.58,23.5,23.52,653300.0,11.2858,11.2858,11.2475,11.2571,653300.0
2007-12-04 13:55:00,23.53,23.54,23.5,23.53,240800.0,11.2619,11.2667,11.2475,11.2619,240800.0
2007-12-04 14:00:00,23.53,23.54,23.49,23.5,359500.0,11.2619,11.2667,11.2427,11.2475,359500.0
2007-12-04 14:05:00,23.51,23.51,23.45,23.46,571500.0,11.2523,11.2523,11.2236,11.2284,571500.0
2007-12-04 14:10:00,23.46,23.48,23.45,23.47,519600.0,11.2284,11.2379,11.2236,11.2332,519600.0
2007-12-04 14:15:00,23.47,23.48,23.46,23.47,127200.0,11.2332,11.2379,11.2284,11.2332,127200.0
2007-12-04 14:20:00,23.47,23.51,23.47,23.5,370000.0,11.2332,11.2523,11.2332,11.2475,370000.0
2007-12-04 14:25:00,23.5,23.51,23.46,23.47,292400.0,11.2475,11.2523,11.2284,11.2332,292400.0
2007-12-04 14:30:00,23.47,23.48,23.41,23.42,269300.0,11.2332,11.2379,11.2044,11.2092,269300.0
2007-12-04 14:35:00,23.42,23.47,23.42,23.47,260900.0,11.2092,11.2332,11.2092,11.2332,260900.0
2007-12-04 14:40:00,23.46,23.48,23.46,23.47,149300.0,11.2284,11.2379,11.2284,11.2332,149300.0
2007-12-04 14:45:00,23.47,23.48,23.45,23.47,189200.0,11.2332,11.2379,11.2236,11.2332,189200.0
2007-12-04 14:50:00,23.47,23.5,23.46,23.49,529000.0,11.2332,11.2475,11.2284,11.2427,529000.0
2007-12-04 14:55:00,23.49,23.52,23.48,23.51,573600.0,11.2427,11.2571,11.2379,11.2523,573600.0
2007-12-04 15:00:00,23.51,23.53,23.5,23.53,322600.0,11.2523,11.2619,11.2475,11.2619,322600.0
2007-12-04 15:05:00,23.52,23.55,23.5,23.55,333300.0,11.2571,11.2714,11.2475,11.2714,333300.0
2007-12-04 15:10:00,23.54,23.6,23.54,23.59,624600.0,11.2667,11.2954,11.2667,11.2906,624600.0
2007-12-04 15:15:00,23.58,23.59,23.56,23.58,370700.0,11.2858,11.2906,11.2762,11.2858,370700.0
2007-12-04 15:20:00,23.59,23.6,23.57,23.59,403900.0,11.2906,11.2954,11.281,11.2906,403900.0
2007-12-04 15:25:00,23.6,23.6,23.54,23.56,401300.0,11.2954,11.2954,11.2667,11.2762,401300.0
2007-12-04 15:30:00,23.57,23.57,23.53,23.55,692600.0,11.281,11.281,11.2619,11.2714,692600.0
2007-12-04 15:35:00,23.55,23.56,23.49,23.5,699800.0,11.2714,11.2762,11.2427,11.2475,699800.0
2007-12-04 15:40:00,23.51,23.51,23.45,23.47,794900.0,11.2523,11.2523,11.2236,11.2332,794900.0
2007-12-04 15:45:00,23.48,23.48,23.44,23.47,584200.0,11.2379,11.2379,11.2188,11.2332,584200.0
2007-12-04 15:50:00,23.48,23.51,23.47,23.5,794700.0,11.2379,11.2523,11.2332,11.2475,794700.0
2007-12-04 15:55:00,23.51,23.51,23.44,23.44,864800.0,11.2523,11.2523,11.2188,11.2188,864800.0
2007-12-05 09:30:00,23.56,23.7,23.53,23.69,1048700.0,11.2762,11.3432,11.2619,11.3385,1048700.0
2007-12-05 09:35:00,23.69,23.75,23.69,23.73,563300.0,11.3385,11.3672,11.3385,11.3576,563300.0
2007-12-05 09:40:00,23.74,23.79,23.73,23.73,496500.0,11.3624,11.3863,11.3576,11.3576,496500.0
2007-12-05 09:45:00,23.74,23.77,23.72,23.76,285900.0,11.3624,11.3767,11.3528,11.372,285900.0
2007-12-05 09:50:00,23.76,23.79,23.74,23.76,453200.0,11.372,11.3863,11.3624,11.372,453200.0
2007-12-05 09:55:00,23.76,23.78,23.74,23.78,544600.0,11.372,11.3815,11.3624,11.3815,544600.0
2007-12-05 10:00:00,23.78,23.89,23.78,23.88,737000.0,11.3815,11.4342,11.3815,11.4294,737000.0
2007-12-05 10:05:00,23.89,23.89,23.79,23.8,447400.0,11.4342,11.4342,11.3863,11.3911,447400.0
2007-12-05 10:10:00,23.81,23.82,23.79,23.81,265000.0,11.3959,11.4007,11.3863,11.3959,265000.0
2007-12-05 10:15:00,23.81,23.83,23.8,23.83,280900.0,11.3959,11.4055,11.3911,11.4055,280900.0
2007-12-05 10:20:00,23.83,23.85,23.82,23.83,316100.0,11.4055,11.415,11.4007,11.4055,316100.0
2007-12-05 10:25:00,23.84,23.88,23.83,23.88,251600.0,11.4102,11.4294,11.4055,11.4294,251600.0
2007-12-05 10:30:00,23.87,23.88,23.84,23.85,482800.0,11.4246,11.4294,11.4102,11.415,482800.0
2007-12-05 10:35:00,23.86,23.87,23.84,23.85,460800.0,11.4198,11.4246,11.4102,11.415,460800.0
2007-12-05 10:40:00,23.85,23.87,23.83,23.87,413200.0,11.415,11.4246,11.4055,11.4246,413200.0
2007-12-05 10:45:00,23.86,23.94,23.85,23.9,687800.0,11.4198,11.4581,11.415,11.439,687800.0
2007-12-05 10:50:00,23.89,23.94,23.89,23.92,374400.0,11.4342,11.4581,11.4342,11.4485,374400.0
2007-12-05 10:55:00,23.92,23.92,23.85,23.89,553300.0,11.4485,11.4485,11.415,11.4342,553300.0
2007-12-05 11:00:00,23.89,23.91,23.88,23.89,406800.0,11.4342,11.4437,11.4294,11.4342,406800.0
2007-12-05 11:05:00,23.9,23.9,23.87,23.89,399400.0,11.439,11.439,11.4246,11.4342,399400.0
2007-12-05 11:10:00,23.89,23.9,23.87,23.88,664600.0,11.4342,11.439,11.4246,11.4294,664600.0
2007-12-05 11:15:00,23.88,23.91,23.88,23.9,400400.0,11.4294,11.4437,11.4294,11.439,400400.0
2007-12-05 11:20:00,23.9,23.93,23.89,23.9,352900.0,11.439,11.4533,11.4342,11.439,352900.0
2007-12-05 11:25:00,23.91,23.92,23.9,23.92,288700.0,11.4437,11.4485,11.439,11.4485,288700.0
2007-12-05 11:30:00,23.92,23.93,23.88,23.9,427300.0,11.4485,11.4533,11.4294,11.439,427300.0
2007-12-05 11:35:00,23.9,23.9,23.87,23.88,217100.0,11.439,11.439,11.4246,11.4294,217100.0
2007-12-05 11:40:00,23.87,23.88,23.83,23.88,635800.0,11.4246,11.4294,11.4055,11.4294,635800.0
2007-12-05 11:45:00,23.88,23.9,23.87,23.9,261300.0,11.4294,11.439,11.4246,11.439,261300.0
2007-12-05 11:50:00,23.9,23.9,23.88,23.89,182000.0,11.439,11.439,11.4294,11.4342,182000.0
2007-12-05 11:55:00,23.88,23.89,23.85,23.85,248300.0,11.4294,11.4342,11.415,11.415,248300.0
2007-12-05 12:00:00,23.86,23.86,23.82,23.82,221200.0,11.4198,11.4198,11.4007,11.4007,221200.0
2007-12-05 12:05:00,23.83,23.83,23.8,23.82,197700.0,11.4055,11.4055,11.3911,11.4007,197700.0
2007-12-05 12:10:00,23.81,23.82,23.77,23.79,412700.0,11.3959,11.4007,11.3767,11.3863,412700.0
2007-12-05 12:15:00,23.79,23.82,23.78,23.81,346900.0,11.3863,11.4007,11.3815,11.3959,346900.0
2007-12-05 12:20:00,23.81,23.84,23.78,23.83,270500.0,11.3959,11.4102,11.3815,11.4055,270500.0
2007-12-05 12:25:00,23.83,23.86,23.81,23.82,198900.0,11.4055,11.4198,11.3959,11.4007,198900.0
2007-12-05 12:30:00,23.82,23.83,23.8,23.82,178800.0,11.4007,11.4055,11.3911,11.4007,178800.0
2007-12-05 12:35:00,23.82,23.87,23.82,23.85,307400.0,11.4007,11.4246,11.4007,11.415,307400.0
2007-12-05 12:40:00,23.85,23.88,23.83,23.87,191800.0,11.415,11.4294,11.4055,11.4246,191800.0
2007-12-05 12:45:00,23.87,23.9,23.85,23.87,415900.0,11.4246,11.439,11.415,11.4246,415900.0
2007-12-05 12:50:00,23.86,23.89,23.83,23.84,272400.0,11.4198,11.4342,11.4055,11.4102,272400.0
2007-12-05 12:55:00,23.84,23.84,23.75,23.77,880800.0,11.4102,11.4102,11.3672,11.3767,880800.0
2007-12-05 13:00:00,23.76,23.81,23.75,23.79,280700.0,11.372,11.3959,11.3672,11.3863,280700.0
2007-12-05 13:05:00,23.79,23.8,23.77,23.77,234000.0,11.3863,11.3911,11.3767,11.3767,234000.0
2007-12-05 13:10:00,23.77,23.81,23.75,23.81,426100.0,11.3767,11.3959,11.3672,11.3959,426100.0
2007-12-05 13:15:00,23.81,23.81,23.75,23.79,383800.0,11.3959,11.3959,11.3672,11.3863,383800.0
2007-12-05 13:20:00,23.79,23.82,23.78,23.81,222100.0,11.3863,11.4007,11.3815,11.3959,222100.0
2007-12-05 13:25:00,23.8,23.85,23.8,23.85,283800.0,11.3911,11.415,11.3911,11.415,283800.0
2007-12-05 13:30:00,23.85,23.92,23.84,23.9,706000.0,11.415,11.4485,11.4102,11.439,706000.0
2007-12-05 13:35:00,23.9,23.94,23.88,23.94,381800.0,11.439,11.4581,11.4294,11.4581,381800.0
2007-12-05 13:40:00,23.94,23.95,23.91,23.91,416500.0,11.4581,11.4629,11.4437,11.4437,416500.0
2007-12-05 13:45:00,23.91,23.98,23.91,23.98,592100.0,11.4437,11.4772,11.4437,11.4772,592100.0
2007-12-05 13:50:00,23.97,23.98,23.96,23.98,310200.0,11.4725,11.4772,11.4677,11.4772,310200.0
2007-12-05 13:55:00,23.98,23.99,23.97,23.98,379700.0,11.4772,11.482,11.4725,11.4772,379700.0
2007-12-05 14:00:00,23.97,23.99,23.97,23.99,360600.0,11.4725,11.482,11.4725,11.482,360600.0
2007-12-05 14:05:00,23.99,24.0,23.98,23.99,378800.0,11.482,11.4868,11.4772,11.482,378800.0
2007-12-05 14:10:00,24.0,24.0,23.98,24.0,389300.0,11.4868,11.4868,11.4772,11.4868,389300.0
2007-12-05 14:15:00,23.99,24.0,23.98,23.99,334500.0,11.482,11.4868,11.4772,11.482,334500.0
2007-12-05 14:20:00,23.99,24.0,23.94,23.96,562000.0,11.482,11.4868,11.4581,11.4677,562000.0
2007-12-05 14:25:00,23.96,23.99,23.94,23.98,539200.0,11.4677,11.482,11.4581,11.4772,539200.0
2007-12-05 14:30:00,23.97,24.0,23.96,23.99,373300.0,11.4725,11.4868,11.4677,11.482,373300.0
2007-12-05 14:35:00,24.0,24.0,23.98,23.99,300300.0,11.4868,11.4868,11.4772,11.482,300300.0
2007-12-05 14:40:00,23.99,24.03,23.98,24.02,1076200.0,11.482,11.5012,11.4772,11.4964,1076200.0
2007-12-05 14:45:00,24.02,24.06,24.02,24.04,661400.0,11.4964,11.5155,11.4964,11.506,661400.0
2007-12-05 14:50:00,24.04,24.05,23.98,24.0,700300.0,11.506,11.5108,11.4772,11.4868,700300.0
2007-12-05 14:55:00,24.0,24.02,23.95,23.99,917800.0,11.4868,11.4964,11.4629,11.482,917800.0
2007-12-05 15:00:00,23.99,24.01,23.97,23.98,605800.0,11.482,11.4916,11.4725,11.4772,605800.0
2007-12-05 15:05:00,23.98,24.02,23.97,24.02,536900.0,11.4772,11.4964,11.4725,11.4964,536900.0
2007-12-05 15:10:00,24.01,24.06,24.0,24.06,673200.0,11.4916,11.5155,11.4868,11.5155,673200.0
2007-12-05 15:15:00,24.06,24.06,24.02,24.06,667100.0,11.5155,11.5155,11.4964,11.5155,667100.0
2007-12-05 15:20:00,24.06,24.1,24.03,24.07,1266000.0,11.5155,11.5347,11.5012,11.5203,1266000.0
2007-12-05 15:25:00,24.07,24.09,24.05,24.06,689600.0,11.5203,11.5299,11.5108,11.5155,689600.0
2007-12-05 15:30:00,24.06,24.07,24.02,24.02,959500.0,11.5155,11.5203,11.4964,11.4964,959500.0
2007-12-05 15:35:00,24.02,24.05,24.02,24.02,754500.0,11.4964,11.5108,11.4964,11.4964,754500.0
2007-12-05 15:40:00,24.02,24.05,24.0,24.02,1673000.0,11.4964,11.5108,11.4868,11.4964,1673000.0
2007-12-05 15:45:00,24.02,24.03,23.96,23.98,1843700.0,11.4964,11.5012,11.4677,11.4772,1843700.0
2007-12-05 15:50:00,23.98,23.99,23.94,23.96,1195400.0,11.4772,11.482,11.4581,11.4677,1195400.0
2007-12-05 15:55:00,23.96,24.01,23.95,23.97,2080100.0,11.4677,11.4916,11.4629,11.4725,2080100.0
2007-12-06 09:30:00,23.97,24.02,23.89,23.9,734600.0,11.4725,11.4964,11.4342,11.439,734600.0
2007-12-06 09:35:00,23.9,23.94,23.82,23.86,272100.0,11.439,11.4581,11.4007,11.4198,272100.0
2007-12-06 09:40:00,23.85,23.94,23.82,23.87,381000.0,11.415,11.4581,11.4007,11.4246,381000.0
2007-12-06 09:45:00,23.87,23.92,23.85,23.9,282200.0,11.4246,11.4485,11.415,11.439,282200.0
2007-12-06 09:50:00,23.9,23.96,23.89,23.94,441700.0,11.439,11.4677,11.4342,11.4581,441700.0
2007-12-06 09:55:00,23.94,23.95,23.88,23.89,198700.0,11.4581,11.4629,11.4294,11.4342,198700.0
2007-12-06 10:00:00,23.9,23.95,23.89,23.91,387000.0,11.439,11.4629,11.4342,11.4437,387000.0
2007-12-06 10:05:00,23.91,23.92,23.88,23.89,161400.0,11.4437,11.4485,11.4294,11.4342,161400.0
2007-12-06 10:10:00,23.89,23.92,23.88,23.9,249500.0,11.4342,11.4485,11.4294,11.439,249500.0
2007-12-06 10:15:00,23.89,23.92,23.88,23.9,301100.0,11.4342,11.4485,11.4294,11.439,301100.0
2007-12-06 10:20:00,23.9,23.99,23.9,23.9,535200.0,11.439,11.482,11.439,11.439,535200.0
2007-12-06 10:25:00,23.9,23.93,23.9,23.92,193200.0,11.439,11.4533,11.439,11.4485,193200.0
2007-12-06 10:30:00,23.92,23.96,23.92,23.93,353700.0,11.4485,11.4677,11.4485,11.4533,353700.0
2007-12-06 10:35:00,23.93,23.97,23.93,23.96,485500.0,11.4533,11.4725,11.4533,11.4677,485500.0
2007-12-06 10:40:00,23.97,23.98,23.95,23.95,208800.0,11.4725,11.4772,11.4629,11.4629,208800.0
2007-12-06 10:45:00,23.95,23.98,23.93,23.94,232900.0,11.4629,11.4772,11.4533,11.4581,232900.0
2007-12-06 10:50:00,23.94,23.98,23.92,23.96,283700.0,11.4581,11.4772,11.4485,11.4677,283700.0
2007-12-06 10:55:00,23.96,23.97,23.93,23.94,249600.0,11.4677,11.4725,11.4533,11.4581,249600.0
2007-12-06 11:00:00,23.94,23.96,23.9,23.91,264300.0,11.4581,11.4677,11.439,11.4437,264300.0
2007-12-06 11:05:00,23.9,23.94,23.9,23.94,171900.0,11.439,11.4581,11.439,11.4581,171900.0
2007-12-06 11:10:00,23.94,23.95,23.93,23.95,159300.0,11.4581,11.4629,11.4533,11.4629,159300.0
2007-12-06 11:15:00,23.95,23.95,23.94,23.95,402400.0,11.4629,11.4629,11.4581,11.4629,402400.0
2007-12-06 11:20:00,23.95,24.0,23.94,23.99,361500.0,11.4629,11.4868,11.4581,11.482,361500.0
2007-12-06 11:25:00,23.99,24.09,23.99,24.06,841000.0,11.482,11.5299,11.482,11.5155,841000.0
2007-12-06 11:30:00,24.06,24.06,24.02,24.02,306700.0,11.5155,11.5155,11.4964,11.4964,306700.0
2007-12-06 11:35:00,24.03,24.04,24.0,24.04,300900.0,11.5012,11.506,11.4868,11.506,300900.0
2007-12-06 11:40:00,24.04,24.06,24.0,24.01,263900.0,11.506,11.5155,11.4868,11.4916,263900.0
2007-12-06 11:45:00,24.0,24.0,23.95,23.96,403800.0,11.4868,11.4868,11.4629,11.4677,403800.0
2007-12-06 11:50:00,23.95,24.0,23.95,23.99,280100.0,11.4629,11.4868,11.4629,11.482,280100.0
2007-12-06 11:55:00,23.98,24.0,23.98,24.0,79700.0,11.4772,11.4868,11.4772,11.4868,79700.0
2007-12-06 12:00:00,23.99,24.0,23.99,24.0,242400.0,11.482,11.4868,11.482,11.4868,242400.0
2007-12-06 12:05:00,24.0,24.01,23.97,23.98,229500.0,11.4868,11.4916,11.4725,11.4772,229500.0
2007-12-06 12:10:00,23.99,24.0,23.97,23.98,146700.0,11.482,11.4868,11.4725,11.4772,146700.0
2007-12-06 12:15:00,23.98,23.99,23.97,23.97,107800.0,11.4772,11.482,11.4725,11.4725,107800.0
2007-12-06 12:20:00,23.97,23.99,23.97,23.99,86400.0,11.4725,11.482,11.4725,11.482,86400.0
2007-12-06 12:25:00,23.98,23.99,23.96,23.96,118500.0,11.4772,11.482,11.4677,11.4677,118500.0
2007-12-06 12:30:00,23.97,23.99,23.96,23.99,134100.0,11.4725,11.482,11.4677,11.482,134100.0
2007-12-06 12:35:00,23.98,24.0,23.98,24.0,286200.0,11.4772,11.4868,11.4772,11.4868,286200.0
2007-12-06 12:40:00,24.0,24.01,23.99,24.01,269300.0,11.4868,11.4916,11.482,11.4916,269300.0
2007-12-06 12:45:00,24.01,24.03,24.0,24.02,107900.0,11.4916,11.5012,11.4868,11.4964,107900.0
2007-12-06 12:50:00,24.02,24.02,24.0,24.0,120000.0,11.4964,11.4964,11.4868,11.4868,120000.0
2007-12-06 12:55:00,24.01,24.03,24.0,24.02,145300.0,11.4916,11.5012,11.4868,11.4964,145300.0
2007-12-06 13:00:00,24.03,24.05,24.02,24.05,169600.0,11.5012,11.5108,11.4964,11.5108,169600.0
2007-12-06 13:05:00,24.04,24.05,24.03,24.04,128900.0,11.506,11.5108,11.5012,11.506,128900.0
2007-12-06 13:10:00,24.04,24.04,24.02,24.02,149100.0,11.506,11.506,11.4964,11.4964,149100.0
2007-12-06 13:15:00,24.03,24.04,24.02,24.04,117300.0,11.5012,11.506,11.4964,11.506,117300.0
2007-12-06 13:20:00,24.03,24.06,24.03,24.05,314600.0,11.5012,11.5155,11.5012,11.5108,314600.0
2007-12-06 13:25:00,24.05,24.06,24.04,24.06,154200.0,11.5108,11.5155,11.506,11.5155,154200.0
2007-12-06 13:30:00,24.05,24.06,24.03,24.05,303700.0,11.5108,11.5155,11.5012,11.5108,303700.0
2007-12-06 13:35:00,24.05,24.05,24.01,24.01,430600.0,11.5108,11.5108,11.4916,11.4916,430600.0
2007-12-06 13:40:00,24.02,24.02,23.99,23.99,127500.0,11.4964,11.4964,11.482,11.482,127500.0
2007-12-06 13:45:00,23.99,24.0,23.98,23.98,118000.0,11.482,11.4868,11.4772,11.4772,118000.0
2007-12-06 13:50:00,23.99,24.05,23.98,24.01,569800.0,11.482,11.5108,11.4772,11.4916,569800.0
2007-12-06 13:55:00,24.01,24.02,23.99,24.0,141100.0,11.4916,11.4964,11.482,11.4868,141100.0
2007-12-06 14:00:00,24.0,24.02,23.97,23.98,329300.0,11.4868,11.4964,11.4725,11.4772,329300.0
2007-12-06 14:05:00,23.98,24.05,23.98,24.03,387900.0,11.4772,11.5108,11.4772,11.5012,387900.0
2007-12-06 14:10:00,24.04,24.05,24.03,24.05,188600.0,11.506,11.5108,11.5012,11.5108,188600.0
2007-12-06 14:15:00,24.04,24.05,24.04,24.05,152300.0,11.506,11.5108,11.506,11.5108,152300.0
2007-12-06 14:20:00,24.05,24.1,24.05,24.09,407400.0,11.5108,11.5347,11.5108,11.5299,407400.0
2007-12-06 14:25:00,24.08,24.12,24.0,24.11,344800.0,11.5251,11.5443,11.4868,11.5395,344800.0
2007-12-06 14:30:00,24.11,24.12,24.08,24.09,419600.0,11.5395,11.5443,11.5251,11.5299,419600.0
2007-12-06 14:35:00,24.1,24.11,24.09,24.1,272900.0,11.5347,11.5395,11.5299,11.5347,272900.0
2007-12-06 14:40:00,24.1,24.12,24.09,24.11,233800.0,11.5347,11.5443,11.5299,11.5395,233800.0
2007-12-06 14:45:00,24.11,24.12,24.1,24.12,211800.0,11.5395,11.5443,11.5347,11.5443,211800.0
2007-12-06 14:50:00,24.11,24.14,24.11,24.14,306000.0,11.5395,11.5538,11.5395,11.5538,306000.0
2007-12-06 14:55:00,24.13,24.14,24.1,24.11,416800.0,11.549,11.5538,11.5347,11.5395,416800.0
2007-12-06 15:00:00,24.11,24.15,24.11,24.14,418100.0,11.5395,11.5586,11.5395,11.5538,418100.0
2007-12-06 15:05:00,24.15,24.19,24.14,24.15,784700.0,11.5586,11.5778,11.5538,11.5586,784700.0
2007-12-06 15:10:00,24.16,24.17,24.12,24.14,447900.0,11.5634,11.5682,11.5443,11.5538,447900.0
2007-12-06 15:15:00,24.14,24.17,24.13,24.15,539500.0,11.5538,11.5682,11.549,11.5586,539500.0
2007-12-06 15:20:00,24.16,24.2,24.15,24.16,783200.0,11.5634,11.5825,11.5586,11.5634,783200.0
2007-12-06 15:25:00,24.16,24.19,24.16,24.18,539500.0,11.5634,11.5778,11.5634,11.573,539500.0
2007-12-06 15:30:00,24.18,24.19,24.16,24.17,418900.0,11.573,11.5778,11.5634,11.5682,418900.0
2007-12-06 15:35:00,24.17,24.2,24.14,24.16,1015100.0,11.5682,11.5825,11.5538,11.5634,1015100.0
2007-12-06 15:40:00,24.17,24.19,24.14,24.15,438600.0,11.5682,11.5778,11.5538,11.5586,438600.0
2007-12-06 15:45:00,24.15,24.19,23.94,24.16,484700.0,11.5586,11.5778,11.4581,11.5634,484700.0
2007-12-06 15:50:00,24.16,24.2,24.16,24.19,738800.0,11.5634,11.5825,11.5634,11.5778,738800.0
2007-12-06 15:55:00,24.19,24.2,24.15,24.2,1101900.0,11.5778,11.5825,11.5586,11.5825,1101900.0
2007-12-07 09:30:00,24.11,24.24,24.08,24.17,766600.0,11.5395,11.6017,11.5251,11.5682,766600.0
2007-12-07 09:35:00,24.18,24.23,24.17,24.19,490300.0,11.573,11.5969,11.5682,11.5778,490300.0
2007-12-07 09:40:00,24.19,24.22,24.17,24.21,252500.0,11.5778,11.5921,11.5682,11.5873,252500.0
2007-12-07 09:45:00,24.21,24.23,24.19,24.19,355500.0,11.5873,11.5969,11.5778,11.5778,355500.0
2007-12-07 09:50:00,24.19,24.21,24.17,24.2,206100.0,11.5778,11.5873,11.5682,11.5825,206100.0
2007-12-07 09:55:00,24.21,24.21,24.12,24.15,348600.0,11.5873,11.5873,11.5443,11.5586,348600.0
2007-12-07 10:00:00,24.16,24.2,24.13,24.18,434200.0,11.5634,11.5825,11.549,11.573,434200.0
2007-12-07 10:05:00,24.18,24.19,24.17,24.17,172300.0,11.573,11.5778,11.5682,11.5682,172300.0
2007-12-07 10:10:00,24.17,24.18,24.15,24.16,371400.0,11.5682,11.573,11.5586,11.5634,371400.0
2007-12-07 10:15:00,24.16,24.2,24.16,24.19,208900.0,11.5634,11.5825,11.5634,11.5778,208900.0
2007-12-07 10:20:00,24.19,24.2,24.17,24.17,133200.0,11.5778,11.5825,11.5682,11.5682,133200.0
2007-12-07 10:25:00,24.17,24.18,24.15,24.17,272900.0,11.5682,11.573,11.5586,11.5682,272900.0
2007-12-07 10:30:00,24.16,24.18,24.14,24.17,341900.0,11.5634,11.573,11.5538,11.5682,341900.0
2007-12-07 10:35:00,24.17,24.19,24.17,24.17,119800.0,11.5682,11.5778,11.5682,11.5682,119800.0
2007-12-07 10:40:00,24.17,24.18,24.17,24.18,97800.0,11.5682,11.573,11.5682,11.573,97800.0
2007-12-07 10:45:00,24.18,24.18,24.16,24.17,365000.0,11.573,11.573,11.5634,11.5682,365000.0
2007-12-07 10:50:00,24.17,24.19,24.16,24.18,232100.0,11.5682,11.5778,11.5634,11.573,232100.0
2007-12-07 10:55:00,24.17,24.19,24.17,24.19,175100.0,11.5682,11.5778,11.5682,11.5778,175100.0
2007-12-07 11:00:00,24.18,24.19,24.17,24.17,168500.0,11.573,11.5778,11.5682,11.5682,168500.0
2007-12-07 11:05:00,24.17,24.18,24.16,24.16,129800.0,11.5682,11.573,11.5634,11.5634,129800.0
2007-12-07 11:10:00,24.16,24.16,24.12,24.12,299000.0,11.5634,11.5634,11.5443,11.5443,299000.0
2007-12-07 11:15:00,24.13,24.16,24.12,24.15,227700.0,11.549,11.5634,11.5443,11.5586,227700.0
2007-12-07 11:20:00,24.15,24.16,24.12,24.12,251500.0,11.5586,11.5634,11.5443,11.5443,251500.0
2007-12-07 11:25:00,24.12,24.13,24.05,24.07,586700.0,11.5443,11.549,11.5108,11.5203,586700.0
2007-12-07 11:30:00,24.07,24.08,24.06,24.08,210100.0,11.5203,11.5251,11.5155,11.5251,210100.0
2007-12-07 11:35:00,24.08,24.15,24.07,24.15,459200.0,11.5251,11.5586,11.5203,11.5586,459200.0
2007-12-07 11:40:00,24.15,24.15,24.13,24.14,313000.0,11.5586,11.5586,11.549,11.5538,313000.0
2007-12-07 11:45:00,24.14,24.17,24.14,24.16,2249000.0,11.5538,11.5682,11.5538,11.5634,2249000.0
2007-12-07 11:50:00,24.16,24.18,24.16,24.16,263200.0,11.5634,11.573,11.5634,11.5634,263200.0
2007-12-07 11:55:00,24.17,24.17,24.16,24.17,84900.0,11.5682,11.5682,11.5634,11.5682,84900.0
2007-12-07 12:00:00,24.17,24.17,24.16,24.16,83100.0,11.5682,11.5682,11.5634,11.5634,83100.0
2007-12-07 12:05:00,24.16,24.17,24.15,24.17,209500.0,11.5634,11.5682,11.5586,11.5682,209500.0
2007-12-07 12:10:00,24.17,24.19,24.15,24.18,507100.0,11.5682,11.5778,11.5586,11.573,507100.0
2007-12-07 12:15:00,24.18,24.18,24.16,24.17,264700.0,11.573,11.573,11.5634,11.5682,264700.0
2007-12-07 12:20:00,24.18,24.18,24.17,24.18,139800.0,11.573,11.573,11.5682,11.573,139800.0
2007-12-07 12:25:00,24.17,24.2,24.17,24.19,370600.0,11.5682,11.5825,11.5682,11.5778,370600.0
2007-12-07 12:30:00,24.19,24.21,24.19,24.2,152200.0,11.5778,11.5873,11.5778,11.5825,152200.0
2007-12-07 12:35:00,24.2,24.24,24.2,24.23,445600.0,11.5825,11.6017,11.5825,11.5969,445600.0
2007-12-07 12:40:00,24.23,24.24,24.23,24.23,88200.0,11.5969,11.6017,11.5969,11.5969,88200.0
2007-12-07 12:45:00,24.24,24.24,24.22,24.22,140200.0,11.6017,11.6017,11.5921,11.5921,140200.0
2007-12-07 12:50:00,24.22,24.27,24.22,24.26,362200.0,11.5921,11.616,11.5921,11.6113,362200.0
2007-12-07 12:55:00,24.26,24.27,24.26,24.26,156200.0,11.6113,11.616,11.6113,11.6113,156200.0
2007-12-07 13:00:00,24.26,24.27,24.24,24.25,326000.0,11.6113,11.616,11.6017,11.6065,326000.0
2007-12-07 13:05:00,24.24,24.28,24.24,24.27,139900.0,11.6017,11.6208,11.6017,11.616,139900.0
2007-12-07 13:10:00,24.28,24.32,24.26,24.31,558100.0,11.6208,11.64,11.6113,11.6352,558100.0
2007-12-07 13:15:00,24.3,24.35,24.29,24.34,752400.0,11.6304,11.6543,11.6256,11.6496,752400.0
2007-12-07 13:20:00,24.35,24.35,24.26,24.28,624800.0,11.6543,11.6543,11.6113,11.6208,624800.0
2007-12-07 13:25:00,24.29,24.32,24.26,24.31,407600.0,11.6256,11.64,11.6113,11.6352,407600.0
2007-12-07 13:30:00,24.31,24.31,24.28,24.3,274500.0,11.6352,11.6352,11.6208,11.6304,274500.0
2007-12-07 13:35:00,24.3,24.31,24.28,24.31,249700.0,11.6304,11.6352,11.6208,11.6352,249700.0
2007-12-07 13:40:00,24.31,24.34,24.3,24.31,301100.0,11.6352,11.6496,11.6304,11.6352,301100.0
2007-12-07 13:45:00,24.31,24.37,24.31,24.33,642000.0,11.6352,11.6639,11.6352,11.6448,642000.0
2007-12-07 13:50:00,24.34,24.38,24.29,24.29,559300.0,11.6496,11.6687,11.6256,11.6256,559300.0
2007-12-07 13:55:00,24.3,24.34,24.29,24.34,383400.0,11.6304,11.6496,11.6256,11.6496,383400.0
2007-12-07 14:00:00,24.34,24.35,24.3,24.32,541700.0,11.6496,11.6543,11.6304,11.64,541700.0
2007-12-07 14:05:00,24.32,24.37,24.31,24.35,474500.0,11.64,11.6639,11.6352,11.6543,474500.0
2007-12-07 14:10:00,24.34,24.35,24.33,24.34,338100.0,11.6496,11.6543,11.6448,11.6496,338100.0
2007-12-07 14:15:00,24.34,24.39,24.33,24.38,401600.0,11.6496,11.6735,11.6448,11.6687,401600.0
2007-12-07 14:20:00,24.38,24.4,24.37,24.39,624700.0,11.6687,11.6783,11.6639,11.6735,624700.0
2007-12-07 14:25:00,24.39,24.45,24.39,24.45,801900.0,11.6735,11.7022,11.6735,11.7022,801900.0
2007-12-07 14:30:00,24.45,24.46,24.43,24.45,370000.0,11.7022,11.707,11.6926,11.7022,370000.0
2007-12-07 14:35:00,24.45,24.47,24.44,24.44,292600.0,11.7022,11.7118,11.6974,11.6974,292600.0
2007-12-07 14:40:00,24.45,24.46,24.44,24.46,185000.0,11.7022,11.707,11.6974,11.707,185000.0
2007-12-07 14:45:00,24.45,24.46,24.41,24.41,430700.0,11.7022,11.707,11.6831,11.6831,430700.0
2007-12-07 14:50:00,24.42,24.43,24.38,24.4,655400.0,11.6878,11.6926,11.6687,11.6783,655400.0
2007-12-07 14:55:00,24.4,24.44,24.4,24.43,251900.0,11.6783,11.6974,11.6783,11.6926,251900.0
2007-12-07 15:00:00,24.44,24.46,24.42,24.45,729200.0,11.6974,11.707,11.6878,11.7022,729200.0
2007-12-07 15:05:00,24.45,24.48,24.45,24.47,583800.0,11.7022,11.7166,11.7022,11.7118,583800.0
2007-12-07 15:10:00,24.48,24.48,24.46,24.47,668200.0,11.7166,11.7166,11.707,11.7118,668200.0
2007-12-07 15:15:00,24.46,24.5,24.46,24.47,858900.0,11.707,11.7261,11.707,11.7118,858900.0
2007-12-07 15:20:00,24.46,24.48,24.44,24.46,676800.0,11.707,11.7166,11.6974,11.707,676800.0
2007-12-07 15:25:00,24.47,24.5,24.45,24.48,907400.0,11.7118,11.7261,11.7022,11.7166,907400.0
2007-12-07 15:30:00,24.49,24.49,24.45,24.48,818900.0,11.7213,11.7213,11.7022,11.7166,818900.0
2007-12-07 15:35:00,24.47,24.48,24.37,24.42,1198100.0,11.7118,11.7166,11.6639,11.6878,1198100.0
2007-12-07 15:40:00,24.41,24.43,24.37,24.38,705700.0,11.6831,11.6926,11.6639,11.6687,705700.0
2007-12-07 15:45:00,24.38,24.4,24.36,24.37,523800.0,11.6687,11.6783,11.6591,11.6639,523800.0
2007-12-07 15:50:00,24.36,24.37,24.31,24.34,1428000.0,11.6591,11.6639,11.6352,11.6496,1428000.0
2007-12-07 15:55:00,24.35,24.41,24.34,24.38,1130000.0,11.6543,11.6831,11.6496,11.6687,1130000.0
2007-12-10 09:30:00,24.33,24.39,24.2,24.31,1106200.0,11.6448,11.6735,11.5825,11.6352,1106200.0
2007-12-10 09:35:00,24.32,24.33,24.25,24.28,247700.0,11.64,11.6448,11.6065,11.6208,247700.0
2007-12-10 09:40:00,24.28,24.33,24.28,24.32,241800.0,11.6208,11.6448,11.6208,11.64,241800.0
2007-12-10 09:45:00,24.32,24.32,24.31,24.31,211500.0,11.64,11.64,11.6352,11.6352,211500.0
2007-12-10 09:50:00,24.31,24.32,24.28,24.31,451000.0,11.6352,11.64,11.6208,11.6352,451000.0
2007-12-10 09:55:00,24.3,24.37,24.3,24.36,299200.0,11.6304,11.6639,11.6304,11.6591,299200.0
2007-12-10 10:00:00,24.36,24.38,24.35,24.37,177700.0,11.6591,11.6687,11.6543,11.6639,177700.0
2007-12-10 10:05:00,24.37,24.38,24.33,24.38,219100.0,11.6639,11.6687,11.6448,11.6687,219100.0
2007-12-10 10:10:00,24.38,24.43,24.38,24.4,454100.0,11.6687,11.6926,11.6687,11.6783,454100.0
2007-12-10 10:15:00,24.41,24.41,24.32,24.37,344600.0,11.6831,11.6831,11.64,11.6639,344600.0
2007-12-10 10:20:00,24.38,24.42,24.36,24.41,329400.0,11.6687,11.6878,11.6591,11.6831,329400.0
2007-12-10 10:25:00,24.41,24.42,24.4,24.4,122000.0,11.6831,11.6878,11.6783,11.6783,122000.0
2007-12-10 10:30:00,24.41,24.45,24.4,24.42,564300.0,11.6831,11.7022,11.6783,11.6878,564300.0
2007-12-10 10:35:00,24.42,24.42,24.39,24.39,194500.0,11.6878,11.6878,11.6735,11.6735,194500.0
2007-12-10 10:40:00,24.39,24.43,24.37,24.41,272500.0,11.6735,11.6926,11.6639,11.6831,272500.0
2007-12-10 10:45:00,24.41,24.42,24.38,24.38,163100.0,11.6831,11.6878,11.6687,11.6687,163100.0
2007-12-10 10:50:00,24.38,24.38,24.32,24.33,377000.0,11.6687,11.6687,11.64,11.6448,377000.0
2007-12-10 10:55:00,24.33,24.42,24.32,24.42,379200.0,11.6448,11.6878,11.64,11.6878,379200.0
2007-12-10 11:00:00,24.42,24.43,24.39,24.41,151300.0,11.6878,11.6926,11.6735,11.6831,151300.0
2007-12-10 11:05:00,24.41,24.42,24.35,24.39,341100.0,11.6831,11.6878,11.6543,11.6735,341100.0
2007-12-10 11:10:00,24.4,24.4,24.39,24.39,121500.0,11.6783,11.6783,11.6735,11.6735,121500.0
2007-12-10 11:15:00,24.4,24.4,24.37,24.38,121600.0,11.6783,11.6783,11.6639,11.6687,121600.0
2007-12-10 11:20:00,24.37,24.37,24.32,24.36,437400.0,11.6639,11.6639,11.64,11.6591,437400.0
2007-12-10 11:25:00,24.35,24.39,24.35,24.38,175700.0,11.6543,11.6735,11.6543,11.6687,175700.0
2007-12-10 11:30:00,24.38,24.39,24.34,24.34,119900.0,11.6687,11.6735,11.6496,11.6496,119900.0
2007-12-10 11:35:00,24.34,24.38,24.34,24.37,149400.0,11.6496,11.6687,11.6496,11.6639,149400.0
2007-12-10 11:40:00,24.37,24.38,24.35,24.36,111400.0,11.6639,11.6687,11.6543,11.6591,111400.0
2007-12-10 11:45:00,24.36,24.38,24.35,24.38,259800.0,11.6591,11.6687,11.6543,11.6687,259800.0
2007-12-10 11:50:00,24.37,24.38,24.32,24.33,329100.0,11.6639,11.6687,11.64,11.6448,329100.0
2007-12-10 11:55:00,24.33,24.34,24.3,24.31,224700.0,11.6448,11.6496,11.6304,11.6352,224700.0
2007-12-10 12:00:00,24.3,24.31,24.27,24.27,186700.0,11.6304,11.6352,11.616,11.616,186700.0
2007-12-10 12:05:00,24.27,24.29,24.26,24.27,228300.0,11.616,11.6256,11.6113,11.616,228300.0
2007-12-10 12:10:00,24.27,24.4,24.27,24.29,250700.0,11.616,11.6783,11.616,11.6256,250700.0
2007-12-10 12:15:00,24.29,24.3,24.27,24.27,211800.0,11.6256,11.6304,11.616,11.616,211800.0
2007-12-10 12:20:00,24.28,24.34,24.27,24.34,155000.0,11.6208,11.6496,11.616,11.6496,155000.0
2007-12-10 12:25:00,24.34,24.37,24.33,24.35,237200.0,11.6496,11.6639,11.6448,11.6543,237200.0
2007-12-10 12:30:00,24.35,24.36,24.33,24.33,138800.0,11.6543,11.6591,11.6448,11.6448,138800.0
2007-12-10 12:35:00,24.33,24.34,24.32,24.32,125400.0,11.6448,11.6496,11.64,11.64,125400.0
2007-12-10 12:40:00,24.32,24.36,24.32,24.33,123200.0,11.64,11.6591,11.64,11.6448,123200.0
2007-12-10 12:45:00,24.33,24.36,24.33,24.35,121600.0,11.6448,11.6591,11.6448,11.6543,121600.0
2007-12-10 12:50:00,24.36,24.36,24.27,24.27,371800.0,11.6591,11.6591,11.616,11.616,371800.0
2007-12-10 12:55:00,24.27,24.28,24.24,24.24,211100.0,11.616,11.6208,11.6017,11.6017,211100.0
2007-12-10 13:00:00,24.24,24.29,24.24,24.25,326900.0,11.6017,11.6256,11.6017,11.6065,326900.0
2007-12-10 13:05:00,24.26,24.27,24.24,24.27,116800.0,11.6113,11.616,11.6017,11.616,116800.0
2007-12-10 13:10:00,24.26,24.28,24.25,24.27,117100.0,11.6113,11.6208,11.6065,11.616,117100.0
2007-12-10 13:15:00,24.27,24.35,24.27,24.34,300000.0,11.616,11.6543,11.616,11.6496,300000.0
2007-12-10 13:20:00,24.33,24.36,24.32,24.36,164700.0,11.6448,11.6591,11.64,11.6591,164700.0
2007-12-10 13:25:00,24.35,24.36,24.34,24.34,108600.0,11.6543,11.6591,11.6496,11.6496,108600.0
2007-12-10 13:30:00,24.34,24.34,24.3,24.3,186700.0,11.6496,11.6496,11.6304,11.6304,186700.0
2007-12-10 13:35:00,24.31,24.32,24.25,24.28,319900.0,11.6352,11.64,11.6065,11.6208,319900.0
2007-12-10 13:40:00,24.27,24.3,24.27,24.27,127800.0,11.616,11.6304,11.616,11.616,127800.0
2007-12-10 13:45:00,24.27,24.28,24.26,24.27,99400.0,11.616,11.6208,11.6113,11.616,99400.0
2007-12-10 13:50:00,24.26,24.27,24.17,24.21,544200.0,11.6113,11.616,11.5682,11.5873,544200.0
2007-12-10 13:55:00,24.22,24.25,24.18,24.19,505700.0,11.5921,11.6065,11.573,11.5778,505700.0
2007-12-10 14:00:00,24.2,24.23,24.19,24.22,128700.0,11.5825,11.5969,11.5778,11.5921,128700.0
2007-12-10 14:05:00,24.23,24.25,24.21,24.24,191900.0,11.5969,11.6065,11.5873,11.6017,191900.0
2007-12-10 14:10:00,24.24,24.25,24.22,24.22,168800.0,11.6017,11.6065,11.5921,11.5921,168800.0
2007-12-10 14:15:00,24.22,24.24,24.22,24.24,67700.0,11.5921,11.6017,11.5921,11.6017,67700.0
2007-12-10 14:20:00,24.24,24.27,24.23,24.27,200600.0,11.6017,11.616,11.5969,11.616,200600.0
2007-12-10 14:25:00,24.26,24.29,24.25,24.28,226700.0,11.6113,11.6256,11.6065,11.6208,226700.0
2007-12-10 14:30:00,24.28,24.31,24.27,24.28,325300.0,11.6208,11.6352,11.616,11.6208,325300.0
2007-12-10 14:35:00,24.28,24.29,24.26,24.28,224600.0,11.6208,11.6256,11.6113,11.6208,224600.0
2007-12-10 14:40:00,24.27,24.28,24.27,24.27,124900.0,11.616,11.6208,11.616,11.616,124900.0
2007-12-10 14:45:00,24.27,24.28,24.26,24.26,261600.0,11.616,11.6208,11.6113,11.6113,261600.0
2007-12-10 14:50:00,24.27,24.29,24.26,24.28,184000.0,11.616,11.6256,11.6113,11.6208,184000.0
2007-12-10 14:55:00,24.28,24.35,24.26,24.3,600600.0,11.6208,11.6543,11.6113,11.6304,600600.0
2007-12-10 15:00:00,24.29,24.33,24.28,24.33,476300.0,11.6256,11.6448,11.6208,11.6448,476300.0
2007-12-10 15:05:00,24.33,24.39,24.32,24.37,790700.0,11.6448,11.6735,11.64,11.6639,790700.0
2007-12-10 15:10:00,24.36,24.37,24.33,24.35,427000.0,11.6591,11.6639,11.6448,11.6543,427000.0
2007-12-10 15:15:00,24.35,24.37,24.35,24.36,196600.0,11.6543,11.6639,11.6543,11.6591,196600.0
2007-12-10 15:20:00,24.36,24.38,24.36,24.37,246300.0,11.6591,11.6687,11.6591,11.6639,246300.0
2007-12-10 15:25:00,24.37,24.38,24.34,24.36,435700.0,11.6639,11.6687,11.6496,11.6591,435700.0
2007-12-10 15:30:00,24.35,24.37,24.29,24.31,721200.0,11.6543,11.6639,11.6256,11.6352,721200.0
2007-12-10 15:35:00,24.3,24.33,24.29,24.31,732800.0,11.6304,11.6448,11.6256,11.6352,732800.0
2007-12-10 15:40:00,24.31,24.34,24.28,24.32,685700.0,11.6352,11.6496,11.6208,11.64,685700.0
2007-12-10 15:45:00,24.33,24.36,24.31,24.35,338600.0,11.6448,11.6591,11.6352,11.6543,338600.0
2007-12-10 15:50:00,24.35,24.39,24.34,24.38,525000.0,11.6543,11.6735,11.6496,11.6687,525000.0
2007-12-10 15:55:00,24.38,24.39,24.36,24.37,647100.0,11.6687,11.6735,11.6591,11.6639,647100.0
2007-12-11 09:30:00,24.36,24.4,24.19,24.3,1006600.0,11.6591,11.6783,11.5778,11.6304,1006600.0
2007-12-11 09:35:00,24.29,24.3,24.26,24.27,398000.0,11.6256,11.6304,11.6113,11.616,398000.0
2007-12-11 09:40:00,24.27,24.33,24.26,24.29,499100.0,11.616,11.6448,11.6113,11.6256,499100.0
2007-12-11 09:45:00,24.28,24.3,24.28,24.29,157900.0,11.6208,11.6304,11.6208,11.6256,157900.0
2007-12-11 09:50:00,24.28,24.3,24.25,24.25,273500.0,11.6208,11.6304,11.6065,11.6065,273500.0
2007-12-11 09:55:00,24.25,24.29,24.19,24.2,1014200.0,11.6065,11.6256,11.5778,11.5825,1014200.0
2007-12-11 10:00:00,24.21,24.24,24.21,24.21,292700.0,11.5873,11.6017,11.5873,11.5873,292700.0
2007-12-11 10:05:00,24.22,24.23,24.2,24.22,197800.0,11.5921,11.5969,11.5825,11.5921,197800.0
2007-12-11 10:10:00,24.21,24.22,24.2,24.22,182800.0,11.5873,11.5921,11.5825,11.5921,182800.0
2007-12-11 10:15:00,24.22,24.22,24.2,24.21,148300.0,11.5921,11.5921,11.5825,11.5873,148300.0
2007-12-11 10:20:00,24.21,24.21,24.17,24.17,264000.0,11.5873,11.5873,11.5682,11.5682,264000.0
2007-12-11 10:25:00,24.17,24.2,24.11,24.14,564200.0,11.5682,11.5825,11.5395,11.5538,564200.0
2007-12-11 10:30:00,24.14,24.16,24.11,24.12,388300.0,11.5538,11.5634,11.5395,11.5443,388300.0
2007-12-11 10:35:00,24.13,24.14,24.12,24.14,172200.0,11.549,11.5538,11.5443,11.5538,172200.0
2007-12-11 10:40:00,24.13,24.14,24.1,24.13,239800.0,11.549,11.5538,11.5347,11.549,239800.0
2007-12-11 10:45:00,24.14,24.16,24.12,24.13,412700.0,11.5538,11.5634,11.5443,11.549,412700.0
2007-12-11 10:50:00,24.13,24.14,24.11,24.12,540300.0,11.549,11.5538,11.5395,11.5443,540300.0
2007-12-11 10:55:00,24.12,24.13,24.1,24.11,269300.0,11.5443,11.549,11.5347,11.5395,269300.0
2007-12-11 11:00:00,24.1,24.14,24.1,24.13,509300.0,11.5347,11.5538,11.5347,11.549,509300.0
2007-12-11 11:05:00,24.13,24.16,24.13,24.14,378600.0,11.549,11.5634,11.549,11.5538,378600.0
2007-12-11 11:10:00,24.14,24.18,24.13,24.17,339600.0,11.5538,11.573,11.549,11.5682,339600.0
2007-12-11 11:15:00,24.18,24.19,24.16,24.17,304400.0,11.573,11.5778,11.5634,11.5682,304400.0
2007-12-11 11:20:00,24.18,24.25,24.17,24.25,478400.0,11.573,11.6065,11.5682,11.6065,478400.0
2007-12-11 11:25:00,24.25,24.25,24.23,24.24,386600.0,11.6065,11.6065,11.5969,11.6017,386600.0
2007-12-11 11:30:00,24.23,24.25,24.22,24.22,324400.0,11.5969,11.6065,11.5921,11.5921,324400.0
2007-12-11 11:35:00,24.23,24.25,24.22,24.22,294400.0,11.5969,11.6065,11.5921,11.5921,294400.0
2007-12-11 11:40:00,24.22,24.23,24.19,24.2,460400.0,11.5921,11.5969,11.5778,11.5825,460400.0
2007-12-11 11:45:00,24.2,24.25,24.19,24.21,372400.0,11.5825,11.6065,11.5778,11.5873,372400.0
2007-12-11 11:50:00,24.22,24.23,24.21,24.21,238200.0,11.5921,11.5969,11.5873,11.5873,238200.0
2007-12-11 11:55:00,24.22,24.24,24.2,24.23,302600.0,11.5921,11.6017,11.5825,11.5969,302600.0
2007-12-11 12:00:00,24.24,24.24,24.21,24.23,192200.0,11.6017,11.6017,11.5873,11.5969,192200.0
2007-12-11 12:05:00,24.24,24.24,24.22,24.23,130400.0,11.6017,11.6017,11.5921,11.5969,130400.0
2007-12-11 12:10:00,24.24,24.24,24.23,24.24,103800.0,11.6017,11.6017,11.5969,11.6017,103800.0
2007-12-11 12:15:00,24.24,24.25,24.22,24.23,292300.0,11.6017,11.6065,11.5921,11.5969,292300.0
2007-12-11 12:20:00,24.23,24.25,24.2,24.24,563100.0,11.5969,11.6065,11.5825,11.6017,563100.0
2007-12-11 12:25:00,24.25,24.25,24.23,24.24,303800.0,11.6065,11.6065,11.5969,11.6017,303800.0
2007-12-11 12:30:00,24.24,24.26,24.24,24.26,262500.0,11.6017,11.6113,11.6017,11.6113,262500.0
2007-12-11 12:35:00,24.26,24.26,24.23,24.24,269600.0,11.6113,11.6113,11.5969,11.6017,269600.0
2007-12-11 12:40:00,24.24,24.29,24.24,24.29,265700.0,11.6017,11.6256,11.6017,11.6256,265700.0
2007-12-11 12:45:00,24.29,24.3,24.27,24.29,305900.0,11.6256,11.6304,11.616,11.6256,305900.0
2007-12-11 12:50:00,24.3,24.3,24.28,24.28,195000.0,11.6304,11.6304,11.6208,11.6208,195000.0
2007-12-11 12:55:00,24.28,24.29,24.28,24.28,177500.0,11.6208,11.6256,11.6208,11.6208,177500.0
2007-12-11 13:00:00,24.29,24.3,24.26,24.28,598900.0,11.6256,11.6304,11.6113,11.6208,598900.0
2007-12-11 13:05:00,24.29,24.29,24.28,24.29,150200.0,11.6256,11.6256,11.6208,11.6256,150200.0
2007-12-11 13:10:00,24.29,24.31,24.24,24.26,697200.0,11.6256,11.6352,11.6017,11.6113,697200.0
2007-12-11 13:15:00,24.25,24.28,24.22,24.27,436900.0,11.6065,11.6208,11.5921,11.616,436900.0
2007-12-11 13:20:00,24.28,24.28,24.26,24.26,88500.0,11.6208,11.6208,11.6113,11.6113,88500.0
2007-12-11 13:25:00,24.27,24.27,24.22,24.22,224700.0,11.616,11.616,11.5921,11.5921,224700.0
2007-12-11 13:30:00,24.23,24.23,24.22,24.22,148800.0,11.5969,11.5969,11.5921,11.5921,148800.0
2007-12-11 13:35:00,24.23,24.25,24.22,24.25,169800.0,11.5969,11.6065,11.5921,11.6065,169800.0
2007-12-11 13:40:00,24.26,24.27,24.25,24.27,139300.0,11.6113,11.616,11.6065,11.616,139300.0
2007-12-11 13:45:00,24.27,24.31,24.25,24.28,428700.0,11.616,11.6352,11.6065,11.6208,428700.0
2007-12-11 13:50:00,24.28,24.28,24.24,24.24,211100.0,11.6208,11.6208,11.6017,11.6017,211100.0
2007-12-11 13:55:00,24.24,24.27,24.23,24.25,351100.0,11.6017,11.616,11.5969,11.6065,351100.0
2007-12-11 14:00:00,24.25,24.28,24.24,24.25,322100.0,11.6065,11.6208,11.6017,11.6065,322100.0
2007-12-11 14:05:00,24.25,24.26,24.21,24.21,336000.0,11.6065,11.6113,11.5873,11.5873,336000.0
2007-12-11 14:10:00,24.22,24.24,24.18,24.2,462900.0,11.5921,11.6017,11.573,11.5825,462900.0
2007-12-11 14:15:00,24.2,24.22,24.04,24.18,868200.0,11.5825,11.5921,11.506,11.573,868200.0
2007-12-11 14:20:00,24.18,24.19,23.97,23.97,1053300.0,11.573,11.5778,11.4725,11.4725,1053300.0
2007-12-11 14:25:00,23.99,24.04,23.92,23.93,988100.0,11.482,11.506,11.4485,11.4533,988100.0
2007-12-11 14:30:00,23.93,24.01,23.89,23.93,1232100.0,11.4533,11.4916,11.4342,11.4533,1232100.0
2007-12-11 14:35:00,23.94,23.99,23.89,23.92,945800.0,11.4581,11.482,11.4342,11.4485,945800.0
2007-12-11 14:40:00,23.92,23.93,23.86,23.88,783400.0,11.4485,11.4533,11.4198,11.4294,783400.0
2007-12-11 14:45:00,23.87,23.95,23.87,23.91,816900.0,11.4246,11.4629,11.4246,11.4437,816900.0
2007-12-11 14:50:00,23.91,23.99,23.89,23.99,835900.0,11.4437,11.482,11.4342,11.482,835900.0
2007-12-11 14:55:00,23.98,24.01,23.92,23.93,489000.0,11.4772,11.4916,11.4485,11.4533,489000.0
2007-12-11 15:00:00,23.93,23.94,23.84,23.87,572200.0,11.4533,11.4581,11.4102,11.4246,572200.0
2007-12-11 15:05:00,23.86,23.92,23.86,23.91,346900.0,11.4198,11.4485,11.4198,11.4437,346900.0
2007-12-11 15:10:00,23.91,23.91,23.83,23.84,353500.0,11.4437,11.4437,11.4055,11.4102,353500.0
2007-12-11 15:15:00,23.85,23.91,23.8,23.8,530000.0,11.415,11.4437,11.3911,11.3911,530000.0
2007-12-11 15:20:00,23.8,23.86,23.77,23.86,550500.0,11.3911,11.4198,11.3767,11.4198,550500.0
2007-12-11 15:25:00,23.85,23.89,23.84,23.86,546200.0,11.415,11.4342,11.4102,11.4198,546200.0
2007-12-11 15:30:00,23.87,23.91,23.86,23.86,476200.0,11.4246,11.4437,11.4198,11.4198,476200.0
2007-12-11 15:35:00,23.87,23.88,23.77,23.79,776900.0,11.4246,11.4294,11.3767,11.3863,776900.0
2007-12-11 15:40:00,23.78,23.84,23.78,23.81,851600.0,11.3815,11.4102,11.3815,11.3959,851600.0
2007-12-11 15:45:00,23.81,23.82,23.79,23.79,816400.0,11.3959,11.4007,11.3863,11.3863,816400.0
2007-12-11 15:50:00,23.79,23.84,23.79,23.84,1067000.0,11.3863,11.4102,11.3863,11.4102,1067000.0
2007-12-11 15:55:00,23.83,23.88,23.8,23.84,1794200.0,11.4055,11.4294,11.3911,11.4102,1794200.0
2007-12-12 09:30:00,24.02,24.2,24.02,24.15,1422800.0,11.4964,11.5825,11.4964,11.5586,1422800.0
2007-12-12 09:35:00,24.15,24.16,24.11,24.13,923800.0,11.5586,11.5634,11.5395,11.549,923800.0
2007-12-12 09:40:00,24.14,24.14,24.09,24.1,686400.0,11.5538,11.5538,11.5299,11.5347,686400.0
2007-12-12 09:45:00,24.11,24.11,24.05,24.06,567200.0,11.5395,11.5395,11.5108,11.5155,567200.0
2007-12-12 09:50:00,24.06,24.07,24.01,24.04,512400.0,11.5155,11.5203,11.4916,11.506,512400.0
2007-12-12 09:55:00,24.04,24.1,24.03,24.07,442600.0,11.506,11.5347,11.5012,11.5203,442600.0
2007-12-12 10:00:00,24.07,24.07,23.94,23.94,372000.0,11.5203,11.5203,11.4581,11.4581,372000.0
2007-12-12 10:05:00,23.94,24.01,23.94,24.01,510200.0,11.4581,11.4916,11.4581,11.4916,510200.0
2007-12-12 10:10:00,24.01,24.05,24.01,24.03,439800.0,11.4916,11.5108,11.4916,11.5012,439800.0
2007-12-12 10:15:00,24.03,24.05,24.01,24.05,351900.0,11.5012,11.5108,11.4916,11.5108,351900.0
2007-12-12 10:20:00,24.05,24.07,24.02,24.06,786200.0,11.5108,11.5203,11.4964,11.5155,786200.0
2007-12-12 10:25:00,24.06,24.09,24.03,24.08,439800.0,11.5155,11.5299,11.5012,11.5251,439800.0
2007-12-12 10:30:00,24.09,24.11,24.08,24.1,401500.0,11.5299,11.5395,11.5251,11.5347,401500.0
2007-12-12 10:35:00,24.11,24.11,24.07,24.07,499400.0,11.5395,11.5395,11.5203,11.5203,499400.0
2007-12-12 10:40:00,24.07,24.1,24.06,24.08,285500.0,11.5203,11.5347,11.5155,11.5251,285500.0
2007-12-12 10:45:00,24.09,24.1,23.99,23.99,413300.0,11.5299,11.5347,11.482,11.482,413300.0
2007-12-12 10:50:00,23.99,24.02,23.96,23.98,351500.0,11.482,11.4964,11.4677,11.4772,351500.0
2007-12-12 10:55:00,23.98,23.98,23.96,23.96,311900.0,11.4772,11.4772,11.4677,11.4677,311900.0
2007-12-12 11:00:00,23.96,24.02,23.96,24.0,518000.0,11.4677,11.4964,11.4677,11.4868,518000.0
2007-12-12 11:05:00,24.01,24.07,24.0,24.03,759500.0,11.4916,11.5203,11.4868,11.5012,759500.0
2007-12-12 11:10:00,24.02,24.07,24.02,24.04,418900.0,11.4964,11.5203,11.4964,11.506,418900.0
2007-12-12 11:15:00,24.04,24.11,24.04,24.1,477400.0,11.506,11.5395,11.506,11.5347,477400.0
2007-12-12 11:20:00,24.1,24.1,24.07,24.08,317700.0,11.5347,11.5347,11.5203,11.5251,317700.0
2007-12-12 11:25:00,24.08,24.09,24.03,24.06,412900.0,11.5251,11.5299,11.5012,11.5155,412900.0
2007-12-12 11:30:00,24.06,24.1,24.04,24.05,767200.0,11.5155,11.5347,11.506,11.5108,767200.0
2007-12-12 11:35:00,24.04,24.07,24.02,24.04,380000.0,11.506,11.5203,11.4964,11.506,380000.0
2007-12-12 11:40:00,24.03,24.04,23.95,23.95,611400.0,11.5012,11.506,11.4629,11.4629,611400.0
2007-12-12 11:45:00,23.95,23.97,23.91,23.94,603700.0,11.4629,11.4725,11.4437,11.4581,603700.0
2007-12-12 11:50:00,23.94,23.94,23.83,23.84,830500.0,11.4581,11.4581,11.4055,11.4102,830500.0
2007-12-12 11:55:00,23.84,23.89,23.84,23.88,357200.0,11.4102,11.4342,11.4102,11.4294,357200.0
2007-12-12 12:00:00,23.88,23.94,23.87,23.93,375600.0,11.4294,11.4581,11.4246,11.4533,375600.0
2007-12-12 12:05:00,23.93,23.94,23.9,23.9,307800.0,11.4533,11.4581,11.439,11.439,307800.0
2007-12-12 12:10:00,23.91,23.94,23.9,23.94,241200.0,11.4437,11.4581,11.439,11.4581,241200.0
2007-12-12 12:15:00,23.94,23.94,23.9,23.9,320800.0,11.4581,11.4581,11.439,11.439,320800.0
2007-12-12 12:20:00,23.9,23.91,23.84,23.86,1060000.0,11.439,11.4437,11.4102,11.4198,1060000.0
2007-12-12 12:25:00,23.87,23.88,23.84,23.85,179300.0,11.4246,11.4294,11.4102,11.415,179300.0
2007-12-12 12:30:00,23.84,23.86,23.82,23.85,376800.0,11.4102,11.4198,11.4007,11.415,376800.0
2007-12-12 12:35:00,23.85,23.86,23.83,23.85,264700.0,11.415,11.4198,11.4055,11.415,264700.0
2007-12-12 12:40:00,23.85,23.86,23.84,23.84,278300.0,11.415,11.4198,11.4102,11.4102,278300.0
2007-12-12 12:45:00,23.85,23.87,23.82,23.84,333900.0,11.415,11.4246,11.4007,11.4102,333900.0
2007-12-12 12:50:00,23.84,23.88,23.83,23.86,350300.0,11.4102,11.4294,11.4055,11.4198,350300.0
2007-12-12 12:55:00,23.86,23.91,23.84,23.86,339000.0,11.4198,11.4437,11.4102,11.4198,339000.0
2007-12-12 13:00:00,23.86,23.88,23.85,23.87,228900.0,11.4198,11.4294,11.415,11.4246,228900.0
2007-12-12 13:05:00,23.86,23.88,23.84,23.86,226100.0,11.4198,11.4294,11.4102,11.4198,226100.0
2007-12-12 13:10:00,23.86,23.86,23.81,23.81,402300.0,11.4198,11.4198,11.3959,11.3959,402300.0
2007-12-12 13:15:00,23.81,23.86,23.81,23.86,361100.0,11.3959,11.4198,11.3959,11.4198,361100.0
2007-12-12 13:20:00,23.86,23.88,23.84,23.88,203700.0,11.4198,11.4294,11.4102,11.4294,203700.0
2007-12-12 13:25:00,23.89,23.91,23.81,23.81,555400.0,11.4342,11.4437,11.3959,11.3959,555400.0
2007-12-12 13:30:00,23.81,23.85,23.81,23.82,324700.0,11.3959,11.415,11.3959,11.4007,324700.0
2007-12-12 13:35:00,23.82,23.87,23.81,23.87,198400.0,11.4007,11.4246,11.3959,11.4246,198400.0
2007-12-12 13:40:00,23.86,23.89,23.86,23.86,247100.0,11.4198,11.4342,11.4198,11.4198,247100.0
2007-12-12 13:45:00,23.86,23.87,23.83,23.85,269200.0,11.4198,11.4246,11.4055,11.415,269200.0
2007-12-12 13:50:00,23.86,23.86,23.82,23.83,288300.0,11.4198,11.4198,11.4007,11.4055,288300.0
2007-12-12 13:55:00,23.83,23.85,23.82,23.85,292200.0,11.4055,11.415,11.4007,11.415,292200.0
2007-12-12 14:00:00,23.85,23.85,23.82,23.82,370700.0,11.415,11.415,11.4007,11.4007,370700.0
2007-12-12 14:05:00,23.82,23.86,23.82,23.84,304200.0,11.4007,11.4198,11.4007,11.4102,304200.0
2007-12-12 14:10:00,23.84,23.86,23.84,23.86,122700.0,11.4102,11.4198,11.4102,11.4198,122700.0
2007-12-12 14:15:00,23.86,23.87,23.85,23.85,154300.0,11.4198,11.4246,11.415,11.415,154300.0
2007-12-12 14:20:00,23.85,23.85,23.8,23.81,400900.0,11.415,11.415,11.3911,11.3959,400900.0
2007-12-12 14:25:00,23.81,23.83,23.8,23.8,250600.0,11.3959,11.4055,11.3911,11.3911,250600.0
2007-12-12 14:30:00,23.8,23.83,23.77,23.83,528500.0,11.3911,11.4055,11.3767,11.4055,528500.0
2007-12-12 14:35:00,23.83,23.87,23.82,23.85,417700.0,11.4055,11.4246,11.4007,11.415,417700.0
2007-12-12 14:40:00,23.85,23.86,23.82,23.84,456600.0,11.415,11.4198,11.4007,11.4102,456600.0
2007-12-12 14:45:00,23.84,23.87,23.84,23.87,228100.0,11.4102,11.4246,11.4102,11.4246,228100.0
2007-12-12 14:50:00,23.87,23.88,23.86,23.88,188000.0,11.4246,11.4294,11.4198,11.4294,188000.0
2007-12-12 14:55:00,23.88,23.89,23.81,23.81,453100.0,11.4294,11.4342,11.3959,11.3959,453100.0
2007-12-12 15:00:00,23.81,23.81,23.67,23.71,1004500.0,11.3959,11.3959,11.3289,11.348,1004500.0
2007-12-12 15:05:00,23.71,23.76,23.7,23.75,491800.0,11.348,11.372,11.3432,11.3672,491800.0
2007-12-12 15:10:00,23.75,23.76,23.62,23.65,715300.0,11.3672,11.372,11.3049,11.3193,715300.0
2007-12-12 15:15:00,23.65,23.67,23.56,23.65,641500.0,11.3193,11.3289,11.2762,11.3193,641500.0
2007-12-12 15:20:00,23.66,23.67,23.59,23.6,470600.0,11.3241,11.3289,11.2906,11.2954,470600.0
2007-12-12 15:25:00,23.6,23.68,23.6,23.68,574800.0,11.2954,11.3337,11.2954,11.3337,574800.0
2007-12-12 15:30:00,23.67,23.68,23.62,23.64,633400.0,11.3289,11.3337,11.3049,11.3145,633400.0
2007-12-12 15:35:00,23.64,23.66,23.6,23.64,551900.0,11.3145,11.3241,11.2954,11.3145,551900.0
2007-12-12 15:40:00,23.64,23.67,23.62,23.63,943400.0,11.3145,11.3289,11.3049,11.3097,943400.0
2007-12-12 15:45:00,23.63,23.84,23.63,23.82,998900.0,11.3097,11.4102,11.3097,11.4007,998900.0
2007-12-12 15:50:00,23.82,23.86,23.78,23.81,994300.0,11.4007,11.4198,11.3815,11.3959,994300.0
2007-12-12 15:55:00,23.81,23.86,23.8,23.83,864000.0,11.3959,11.4198,11.3911,11.4055,864000.0
2007-12-13 09:30:00,23.65,23.83,23.65,23.81,810600.0,11.3193,11.4055,11.3193,11.3959,810600.0
2007-12-13 09:35:00,23.82,23.82,23.65,23.67,537500.0,11.4007,11.4007,11.3193,11.3289,537500.0
2007-12-13 09:40:00,23.67,23.76,23.66,23.7,471900.0,11.3289,11.372,11.3241,11.3432,471900.0
2007-12-13 09:45:00,23.71,23.71,23.6,23.6,422700.0,11.348,11.348,11.2954,11.2954,422700.0
2007-12-13 09:50:00,23.6,23.63,23.56,23.59,609000.0,11.2954,11.3097,11.2762,11.2906,609000.0
2007-12-13 09:55:00,23.6,23.67,23.58,23.65,737400.0,11.2954,11.3289,11.2858,11.3193,737400.0
2007-12-13 10:00:00,23.65,23.67,23.57,23.6,532500.0,11.3193,11.3289,11.281,11.2954,532500.0
2007-12-13 10:05:00,23.59,23.64,23.59,23.61,290700.0,11.2906,11.3145,11.2906,11.3002,290700.0
2007-12-13 10:10:00,23.61,23.71,23.61,23.65,398500.0,11.3002,11.348,11.3002,11.3193,398500.0
2007-12-13 10:15:00,23.65,23.67,23.63,23.66,306900.0,11.3193,11.3289,11.3097,11.3241,306900.0
2007-12-13 10:20:00,23.65,23.74,23.65,23.68,464700.0,11.3193,11.3624,11.3193,11.3337,464700.0
2007-12-13 10:25:00,23.67,23.7,23.67,23.68,179600.0,11.3289,11.3432,11.3289,11.3337,179600.0
2007-12-13 10:30:00,23.68,23.7,23.62,23.63,530800.0,11.3337,11.3432,11.3049,11.3097,530800.0
2007-12-13 10:35:00,23.63,23.63,23.54,23.54,596400.0,11.3097,11.3097,11.2667,11.2667,596400.0
2007-12-13 10:40:00,23.54,23.57,23.53,23.56,333700.0,11.2667,11.281,11.2619,11.2762,333700.0
2007-12-13 10:45:00,23.56,23.59,23.53,23.59,249400.0,11.2762,11.2906,11.2619,11.2906,249400.0
2007-12-13 10:50:00,23.59,23.6,23.57,23.59,228100.0,11.2906,11.2954,11.281,11.2906,228100.0
2007-12-13 10:55:00,23.58,23.59,23.5,23.53,556600.0,11.2858,11.2906,11.2475,11.2619,556600.0
2007-12-13 11:00:00,23.54,23.56,23.51,23.55,474900.0,11.2667,11.2762,11.2523,11.2714,474900.0
2007-12-13 11:05:00,23.55,23.57,23.5,23.55,467200.0,11.2714,11.281,11.2475,11.2714,467200.0
2007-12-13 11:10:00,23.55,23.59,23.55,23.57,277600.0,11.2714,11.2906,11.2714,11.281,277600.0
2007-12-13 11:15:00,23.57,23.59,23.55,23.56,357600.0,11.281,11.2906,11.2714,11.2762,357600.0
2007-12-13 11:20:00,23.56,23.56,23.48,23.48,654900.0,11.2762,11.2762,11.2379,11.2379,654900.0
2007-12-13 11:25:00,23.48,23.51,23.44,23.49,702900.0,11.2379,11.2523,11.2188,11.2427,702900.0
2007-12-13 11:30:00,23.49,23.58,23.45,23.52,656700.0,11.2427,11.2858,11.2236,11.2571,656700.0
2007-12-13 11:35:00,23.53,23.57,23.51,23.57,394100.0,11.2619,11.281,11.2523,11.281,394100.0
2007-12-13 11:40:00,23.56,23.64,23.56,23.62,548400.0,11.2762,11.3145,11.2762,11.3049,548400.0
2007-12-13 11:45:00,23.62,23.65,23.61,23.62,416000.0,11.3049,11.3193,11.3002,11.3049,416000.0
2007-12-13 11:50:00,23.62,23.63,23.6,23.6,254600.0,11.3049,11.3097,11.2954,11.2954,254600.0
2007-12-13 11:55:00,23.6,23.65,23.6,23.64,139800.0,11.2954,11.3193,11.2954,11.3145,139800.0
2007-12-13 12:00:00,23.63,23.64,23.58,23.6,194300.0,11.3097,11.3145,11.2858,11.2954,194300.0
2007-12-13 12:05:00,23.59,23.64,23.58,23.64,220600.0,11.2906,11.3145,11.2858,11.3145,220600.0
2007-12-13 12:10:00,23.63,23.66,23.63,23.65,222300.0,11.3097,11.3241,11.3097,11.3193,222300.0
2007-12-13 12:15:00,23.65,23.65,23.61,23.63,129300.0,11.3193,11.3193,11.3002,11.3097,129300.0
2007-12-13 12:20:00,23.62,23.64,23.6,23.61,106100.0,11.3049,11.3145,11.2954,11.3002,106100.0
2007-12-13 12:25:00,23.61,23.61,23.59,23.59,242300.0,11.3002,11.3002,11.2906,11.2906,242300.0
2007-12-13 12:30:00,23.59,23.63,23.59,23.62,199000.0,11.2906,11.3097,11.2906,11.3049,199000.0
2007-12-13 12:35:00,23.61,23.62,23.59,23.6,176200.0,11.3002,11.3049,11.2906,11.2954,176200.0
2007-12-13 12:40:00,23.59,23.59,23.52,23.54,296500.0,11.2906,11.2906,11.2571,11.2667,296500.0
2007-12-13 12:45:00,23.55,23.58,23.52,23.53,416200.0,11.2714,11.2858,11.2571,11.2619,416200.0
2007-12-13 12:50:00,23.52,23.56,23.52,23.54,101300.0,11.2571,11.2762,11.2571,11.2667,101300.0
2007-12-13 12:55:00,23.54,23.55,23.52,23.52,104700.0,11.2667,11.2714,11.2571,11.2571,104700.0
2007-12-13 13:00:00,23.52,23.53,23.5,23.5,322600.0,11.2571,11.2619,11.2475,11.2475,322600.0
2007-12-13 13:05:00,23.51,23.51,23.48,23.51,540300.0,11.2523,11.2523,11.2379,11.2523,540300.0
2007-12-13 13:10:00,23.51,23.53,23.49,23.51,323900.0,11.2523,11.2619,11.2427,11.2523,323900.0
2007-12-13 13:15:00,23.51,23.52,23.46,23.49,563600.0,11.2523,11.2571,11.2284,11.2427,563600.0
2007-12-13 13:20:00,23.49,23.5,23.47,23.48,333500.0,11.2427,11.2475,11.2332,11.2379,333500.0
2007-12-13 13:25:00,23.48,23.5,23.45,23.46,500000.0,11.2379,11.2475,11.2236,11.2284,500000.0
2007-12-13 13:30:00,23.46,23.5,23.44,23.45,438100.0,11.2284,11.2475,11.2188,11.2236,438100.0
2007-12-13 13:35:00,23.45,23.48,23.45,23.45,299400.0,11.2236,11.2379,11.2236,11.2236,299400.0
2007-12-13 13:40:00,23.46,23.5,23.45,23.5,258000.0,11.2284,11.2475,11.2236,11.2475,258000.0
2007-12-13 13:45:00,23.49,23.53,23.49,23.51,250200.0,11.2427,11.2619,11.2427,11.2523,250200.0
2007-12-13 13:50:00,23.52,23.54,23.49,23.52,495800.0,11.2571,11.2667,11.2427,11.2571,495800.0
2007-12-13 13:55:00,23.52,23.53,23.5,23.51,206200.0,11.2571,11.2619,11.2475,11.2523,206200.0
2007-12-13 14:00:00,23.51,23.56,23.47,23.56,476100.0,11.2523,11.2762,11.2332,11.2762,476100.0
2007-12-13 14:05:00,23.56,23.59,23.55,23.56,521400.0,11.2762,11.2906,11.2714,11.2762,521400.0
2007-12-13 14:10:00,23.55,23.58,23.53,23.54,228100.0,11.2714,11.2858,11.2619,11.2667,228100.0
2007-12-13 14:15:00,23.54,23.58,23.53,23.57,523200.0,11.2667,11.2858,11.2619,11.281,523200.0
2007-12-13 14:20:00,23.57,23.63,23.57,23.63,461800.0,11.281,11.3097,11.281,11.3097,461800.0
2007-12-13 14:25:00,23.62,23.63,23.58,23.58,346800.0,11.3049,11.3097,11.2858,11.2858,346800.0
2007-12-13 14:30:00,23.59,23.59,23.53,23.53,646200.0,11.2906,11.2906,11.2619,11.2619,646200.0
2007-12-13 14:35:00,23.54,23.55,23.52,23.52,335600.0,11.2667,11.2714,11.2571,11.2571,335600.0
2007-12-13 14:40:00,23.52,23.53,23.52,23.53,213200.0,11.2571,11.2619,11.2571,11.2619,213200.0
2007-12-13 14:45:00,23.53,23.55,23.51,23.55,470400.0,11.2619,11.2714,11.2523,11.2714,470400.0
2007-12-13 14:50:00,23.55,23.55,23.54,23.55,208700.0,11.2714,11.2714,11.2667,11.2714,208700.0
2007-12-13 14:55:00,23.55,23.55,23.52,23.52,328500.0,11.2714,11.2714,11.2571,11.2571,328500.0
2007-12-13 15:00:00,23.53,23.55,23.52,23.55,654000.0,11.2619,11.2714,11.2571,11.2714,654000.0
2007-12-13 15:05:00,23.55,23.57,23.5,23.52,509500.0,11.2714,11.281,11.2475,11.2571,509500.0
2007-12-13 15:10:00,23.52,23.52,23.48,23.48,324300.0,11.2571,11.2571,11.2379,11.2379,324300.0
2007-12-13 15:15:00,23.48,23.5,23.46,23.49,632200.0,11.2379,11.2475,11.2284,11.2427,632200.0
2007-12-13 15:20:00,23.48,23.51,23.48,23.5,504400.0,11.2379,11.2523,11.2379,11.2475,504400.0
2007-12-13 15:25:00,23.49,23.57,23.49,23.57,757400.0,11.2427,11.281,11.2427,11.281,757400.0
2007-12-13 15:30:00,23.57,23.61,23.54,23.6,677900.0,11.281,11.3002,11.2667,11.2954,677900.0
2007-12-13 15:35:00,23.61,23.62,23.54,23.57,604700.0,11.3002,11.3049,11.2667,11.281,604700.0
2007-12-13 15:40:00,23.57,23.61,23.55,23.61,672000.0,11.281,11.3002,11.2714,11.3002,672000.0
2007-12-13 15:45:00,23.61,23.66,23.59,23.61,899400.0,11.3002,11.3241,11.2906,11.3002,899400.0
2007-12-13 15:50:00,23.61,23.63,23.57,23.6,1017700.0,11.3002,11.3097,11.281,11.2954,1017700.0
2007-12-13 15:55:00,23.61,23.68,23.6,23.67,1402000.0,11.3002,11.3337,11.2954,11.3289,1402000.0
2007-12-14 09:30:00,23.39,23.47,23.35,23.41,757300.0,11.1949,11.2332,11.1757,11.2044,757300.0
2007-12-14 09:35:00,23.41,23.47,23.4,23.44,267200.0,11.2044,11.2332,11.1997,11.2188,267200.0
2007-12-14 09:40:00,23.44,23.44,23.37,23.39,522200.0,11.2188,11.2188,11.1853,11.1949,522200.0
2007-12-14 09:45:00,23.39,23.41,23.37,23.4,363100.0,11.1949,11.2044,11.1853,11.1997,363100.0
2007-12-14 09:50:00,23.4,23.42,23.36,23.38,414900.0,11.1997,11.2092,11.1805,11.1901,414900.0
2007-12-14 09:55:00,23.39,23.4,23.33,23.33,255400.0,11.1949,11.1997,11.1661,11.1661,255400.0
2007-12-14 10:00:00,23.34,23.36,23.33,23.35,277500.0,11.1709,11.1805,11.1661,11.1757,277500.0
2007-12-14 10:05:00,23.34,23.36,23.33,23.33,382300.0,11.1709,11.1805,11.1661,11.1661,382300.0
2007-12-14 10:10:00,23.34,23.37,23.32,23.32,250900.0,11.1709,11.1853,11.1614,11.1614,250900.0
2007-12-14 10:15:00,23.32,23.33,23.29,23.3,332100.0,11.1614,11.1661,11.147,11.1518,332100.0
2007-12-14 10:20:00,23.3,23.3,23.25,23.28,367900.0,11.1518,11.1518,11.1279,11.1422,367900.0
2007-12-14 10:25:00,23.27,23.31,23.27,23.28,380600.0,11.1374,11.1566,11.1374,11.1422,380600.0
2007-12-14 10:30:00,23.28,23.29,23.27,23.27,360400.0,11.1422,11.147,11.1374,11.1374,360400.0
2007-12-14 10:35:00,23.28,23.28,23.25,23.27,357200.0,11.1422,11.1422,11.1279,11.1374,357200.0
2007-12-14 10:40:00,23.26,23.27,23.23,23.25,879800.0,11.1326,11.1374,11.1183,11.1279,879800.0
2007-12-14 10:45:00,23.25,23.28,23.23,23.27,502300.0,11.1279,11.1422,11.1183,11.1374,502300.0
2007-12-14 10:50:00,23.28,23.3,23.23,23.23,289300.0,11.1422,11.1518,11.1183,11.1183,289300.0
2007-12-14 10:55:00,23.23,23.27,23.21,23.23,420200.0,11.1183,11.1374,11.1087,11.1183,420200.0
2007-12-14 11:00:00,23.23,23.33,23.23,23.24,363400.0,11.1183,11.1661,11.1183,11.1231,363400.0
2007-12-14 11:05:00,23.24,23.26,23.21,23.24,464300.0,11.1231,11.1326,11.1087,11.1231,464300.0
2007-12-14 11:10:00,23.24,23.26,23.22,23.24,220500.0,11.1231,11.1326,11.1135,11.1231,220500.0
2007-12-14 11:15:00,23.23,23.26,23.23,23.25,139100.0,11.1183,11.1326,11.1183,11.1279,139100.0
2007-12-14 11:20:00,23.26,23.26,23.24,23.24,165900.0,11.1326,11.1326,11.1231,11.1231,165900.0
2007-12-14 11:25:00,23.24,23.25,23.2,23.21,240100.0,11.1231,11.1279,11.1039,11.1087,240100.0
2007-12-14 11:30:00,23.2,23.25,23.18,23.2,543400.0,11.1039,11.1279,11.0944,11.1039,543400.0
2007-12-14 11:35:00,23.2,23.22,23.17,23.22,405000.0,11.1039,11.1135,11.0896,11.1135,405000.0
2007-12-14 11:40:00,23.22,23.25,23.21,23.24,259800.0,11.1135,11.1279,11.1087,11.1231,259800.0
2007-12-14 11:45:00,23.24,23.25,23.18,23.2,303600.0,11.1231,11.1279,11.0944,11.1039,303600.0
2007-12-14 11:50:00,23.19,23.22,23.19,23.21,153200.0,11.0991,11.1135,11.0991,11.1087,153200.0
2007-12-14 11:55:00,23.2,23.21,23.18,23.2,149000.0,11.1039,11.1087,11.0944,11.1039,149000.0
2007-12-14 12:00:00,23.19,23.21,23.19,23.19,107100.0,11.0991,11.1087,11.0991,11.0991,107100.0
2007-12-14 12:05:00,23.2,23.2,23.19,23.19,83400.0,11.1039,11.1039,11.0991,11.0991,83400.0
2007-12-14 12:10:00,23.2,23.23,23.19,23.2,213400.0,11.1039,11.1183,11.0991,11.1039,213400.0
2007-12-14 12:15:00,23.2,23.24,23.19,23.22,307000.0,11.1039,11.1231,11.0991,11.1135,307000.0
2007-12-14 12:20:00,23.22,23.24,23.22,23.23,189300.0,11.1135,11.1231,11.1135,11.1183,189300.0
2007-12-14 12:25:00,23.23,23.24,23.18,23.18,232700.0,11.1183,11.1231,11.0944,11.0944,232700.0
2007-12-14 12:30:00,23.19,23.2,23.14,23.15,309800.0,11.0991,11.1039,11.0752,11.08,309800.0
2007-12-14 12:35:00,23.15,23.16,23.12,23.16,323200.0,11.08,11.0848,11.0656,11.0848,323200.0
2007-12-14 12:40:00,23.17,23.18,23.15,23.16,170500.0,11.0896,11.0944,11.08,11.0848,170500.0
2007-12-14 12:45:00,23.16,23.17,23.15,23.16,117100.0,11.0848,11.0896,11.08,11.0848,117100.0
2007-12-14 12:50:00,23.16,23.22,23.16,23.21,396300.0,11.0848,11.1135,11.0848,11.1087,396300.0
2007-12-14 12:55:00,23.21,23.24,23.2,23.21,246000.0,11.1087,11.1231,11.1039,11.1087,246000.0
2007-12-14 13:00:00,23.21,23.22,23.16,23.16,204000.0,11.1087,11.1135,11.0848,11.0848,204000.0
2007-12-14 13:05:00,23.17,23.17,23.13,23.14,564500.0,11.0896,11.0896,11.0704,11.0752,564500.0
2007-12-14 13:10:00,23.14,23.17,23.14,23.16,313400.0,11.0752,11.0896,11.0752,11.0848,313400.0
2007-12-14 13:15:00,23.16,23.17,23.15,23.16,127000.0,11.0848,11.0896,11.08,11.0848,127000.0
2007-12-14 13:20:00,23.16,23.17,23.13,23.15,230600.0,11.0848,11.0896,11.0704,11.08,230600.0
2007-12-14 13:25:00,23.14,23.19,23.14,23.19,408300.0,11.0752,11.0991,11.0752,11.0991,408300.0
2007-12-14 13:30:00,23.18,23.18,23.13,23.14,282700.0,11.0944,11.0944,11.0704,11.0752,282700.0
2007-12-14 13:35:00,23.14,23.15,23.13,23.13,169500.0,11.0752,11.08,11.0704,11.0704,169500.0
2007-12-14 13:40:00,23.13,23.14,23.12,23.13,201700.0,11.0704,11.0752,11.0656,11.0704,201700.0
2007-12-14 13:45:00,23.12,23.13,23.07,23.11,383700.0,11.0656,11.0704,11.0417,11.0609,383700.0
2007-12-14 13:50:00,23.1,23.11,23.05,23.05,527500.0,11.0561,11.0609,11.0321,11.0321,527500.0
2007-12-14 13:55:00,23.06,23.1,23.05,23.09,384700.0,11.0369,11.0561,11.0321,11.0513,384700.0
2007-12-14 14:00:00,23.1,23.1,23.05,23.08,524400.0,11.0561,11.0561,11.0321,11.0465,524400.0
2007-12-14 14:05:00,23.08,23.12,23.07,23.12,248800.0,11.0465,11.0656,11.0417,11.0656,248800.0
2007-12-14 14:10:00,23.12,23.14,23.1,23.12,331700.0,11.0656,11.0752,11.0561,11.0656,331700.0
2007-12-14 14:15:00,23.12,23.14,23.11,23.12,169900.0,11.0656,11.0752,11.0609,11.0656,169900.0
2007-12-14 14:20:00,23.12,23.13,23.1,23.11,256200.0,11.0656,11.0704,11.0561,11.0609,256200.0
2007-12-14 14:25:00,23.11,23.12,23.08,23.08,236900.0,11.0609,11.0656,11.0465,11.0465,236900.0
2007-12-14 14:30:00,23.08,23.09,23.05,23.06,322400.0,11.0465,11.0513,11.0321,11.0369,322400.0
2007-12-14 14:35:00,23.06,23.07,23.04,23.05,510700.0,11.0369,11.0417,11.0273,11.0321,510700.0
2007-12-14 14:40:00,23.06,23.09,23.05,23.08,295200.0,11.0369,11.0513,11.0321,11.0465,295200.0
2007-12-14 14:45:00,23.09,23.11,23.08,23.1,240300.0,11.0513,11.0609,11.0465,11.0561,240300.0
2007-12-14 14:50:00,23.1,23.14,23.08,23.13,340300.0,11.0561,11.0752,11.0465,11.0704,340300.0
2007-12-14 14:55:00,23.13,23.15,23.08,23.1,498500.0,11.0704,11.08,11.0465,11.0561,498500.0
2007-12-14 15:00:00,23.1,23.1,23.06,23.06,390100.0,11.0561,11.0561,11.0369,11.0369,390100.0
2007-12-14 15:05:00,23.07,23.1,23.06,23.09,342000.0,11.0417,11.0561,11.0369,11.0513,342000.0
2007-12-14 15:10:00,23.1,23.12,23.09,23.1,401800.0,11.0561,11.0656,11.0513,11.0561,401800.0
2007-12-14 15:15:00,23.09,23.1,23.04,23.04,555600.0,11.0513,11.0561,11.0273,11.0273,555600.0
2007-12-14 15:20:00,23.04,23.08,23.04,23.08,530300.0,11.0273,11.0465,11.0273,11.0465,530300.0
2007-12-14 15:25:00,23.08,23.08,23.03,23.04,509400.0,11.0465,11.0465,11.0226,11.0273,509400.0
2007-12-14 15:30:00,23.05,23.11,23.04,23.08,1176100.0,11.0321,11.0609,11.0273,11.0465,1176100.0
2007-12-14 15:35:00,23.09,23.15,23.08,23.13,1420500.0,11.0513,11.08,11.0465,11.0704,1420500.0
2007-12-14 15:40:00,23.13,23.14,23.08,23.12,1677100.0,11.0704,11.0752,11.0465,11.0656,1677100.0
2007-12-14 15:45:00,23.11,23.13,23.1,23.12,1142500.0,11.0609,11.0704,11.0561,11.0656,1142500.0
2007-12-14 15:50:00,23.12,23.14,23.11,23.11,1599900.0,11.0656,11.0752,11.0609,11.0609,1599900.0
2007-12-14 15:55:00,23.12,23.13,23.08,23.09,1963600.0,11.0656,11.0704,11.0465,11.0513,1963600.0
2007-12-17 09:30:00,23.09,23.12,23.0,23.09,962000.0,11.0513,11.0656,11.0082,11.0513,962000.0
2007-12-17 09:35:00,23.09,23.13,23.05,23.09,279400.0,11.0513,11.0704,11.0321,11.0513,279400.0
2007-12-17 09:40:00,23.09,23.18,23.09,23.15,320700.0,11.0513,11.0944,11.0513,11.08,320700.0
2007-12-17 09:45:00,23.15,23.17,23.09,23.1,629600.0,11.08,11.0896,11.0513,11.0561,629600.0
2007-12-17 09:50:00,23.09,23.14,23.07,23.12,346500.0,11.0513,11.0752,11.0417,11.0656,346500.0
2007-12-17 09:55:00,23.12,23.18,23.12,23.16,575200.0,11.0656,11.0944,11.0656,11.0848,575200.0
2007-12-17 10:00:00,23.17,23.24,23.16,23.23,406600.0,11.0896,11.1231,11.0848,11.1183,406600.0
2007-12-17 10:05:00,23.23,23.24,23.17,23.18,427600.0,11.1183,11.1231,11.0896,11.0944,427600.0
2007-12-17 10:10:00,23.19,23.21,23.16,23.17,395800.0,11.0991,11.1087,11.0848,11.0896,395800.0
2007-12-17 10:15:00,23.16,23.25,23.16,23.25,333100.0,11.0848,11.1279,11.0848,11.1279,333100.0
2007-12-17 10:20:00,23.24,23.31,23.24,23.26,787400.0,11.1231,11.1566,11.1231,11.1326,787400.0
2007-12-17 10:25:00,23.25,23.29,23.24,23.26,292500.0,11.1279,11.147,11.1231,11.1326,292500.0
2007-12-17 10:30:00,23.26,23.29,23.25,23.28,363700.0,11.1326,11.147,11.1279,11.1422,363700.0
2007-12-17 10:35:00,23.29,23.32,23.26,23.28,564100.0,11.147,11.1614,11.1326,11.1422,564100.0
2007-12-17 10:40:00,23.28,23.29,23.24,23.28,454800.0,11.1422,11.147,11.1231,11.1422,454800.0
2007-12-17 10:45:00,23.28,23.31,23.27,23.28,491200.0,11.1422,11.1566,11.1374,11.1422,491200.0
2007-12-17 10:50:00,23.29,23.29,23.26,23.27,277600.0,11.147,11.147,11.1326,11.1374,277600.0
2007-12-17 10:55:00,23.27,23.29,23.27,23.29,173100.0,11.1374,11.147,11.1374,11.147,173100.0
2007-12-17 11:00:00,23.29,23.33,23.27,23.29,366400.0,11.147,11.1661,11.1374,11.147,366400.0
2007-12-17 11:05:00,23.28,23.29,23.26,23.26,399700.0,11.1422,11.147,11.1326,11.1326,399700.0
2007-12-17 11:10:00,23.26,23.27,23.22,23.23,349000.0,11.1326,11.1374,11.1135,11.1183,349000.0
2007-12-17 11:15:00,23.23,23.23,23.18,23.19,515200.0,11.1183,11.1183,11.0944,11.0991,515200.0
2007-12-17 11:20:00,23.19,23.2,23.13,23.16,670200.0,11.0991,11.1039,11.0704,11.0848,670200.0
2007-12-17 11:25:00,23.16,23.2,23.15,23.16,379200.0,11.0848,11.1039,11.08,11.0848,379200.0
2007-12-17 11:30:00,23.16,23.17,23.15,23.16,206900.0,11.0848,11.0896,11.08,11.0848,206900.0
2007-12-17 11:35:00,23.15,23.17,23.11,23.12,422500.0,11.08,11.0896,11.0609,11.0656,422500.0
2007-12-17 11:40:00,23.11,23.13,23.09,23.11,397800.0,11.0609,11.0704,11.0513,11.0609,397800.0
2007-12-17 11:45:00,23.11,23.14,23.1,23.13,368600.0,11.0609,11.0752,11.0561,11.0704,368600.0
2007-12-17 11:50:00,23.12,23.18,23.11,23.18,209200.0,11.0656,11.0944,11.0609,11.0944,209200.0
2007-12-17 11:55:00,23.18,23.22,23.17,23.2,274200.0,11.0944,11.1135,11.0896,11.1039,274200.0
2007-12-17 12:00:00,23.2,23.25,23.15,23.25,306200.0,11.1039,11.1279,11.08,11.1279,306200.0
2007-12-17 12:05:00,23.25,23.27,23.1,23.26,279300.0,11.1279,11.1374,11.0561,11.1326,279300.0
2007-12-17 12:10:00,23.25,23.26,23.23,23.25,231300.0,11.1279,11.1326,11.1183,11.1279,231300.0
2007-12-17 12:15:00,23.24,23.27,23.22,23.26,430700.0,11.1231,11.1374,11.1135,11.1326,430700.0
2007-12-17 12:20:00,23.26,23.27,23.24,23.25,194500.0,11.1326,11.1374,11.1231,11.1279,194500.0
2007-12-17 12:25:00,23.25,23.3,23.24,23.3,220400.0,11.1279,11.1518,11.1231,11.1518,220400.0
2007-12-17 12:30:00,23.29,23.32,23.29,23.29,396700.0,11.147,11.1614,11.147,11.147,396700.0
2007-12-17 12:35:00,23.29,23.3,23.25,23.25,372600.0,11.147,11.1518,11.1279,11.1279,372600.0
2007-12-17 12:40:00,23.26,23.26,23.19,23.19,375700.0,11.1326,11.1326,11.0991,11.0991,375700.0
2007-12-17 12:45:00,23.19,23.21,23.18,23.19,367200.0,11.0991,11.1087,11.0944,11.0991,367200.0
2007-12-17 12:50:00,23.19,23.23,23.19,23.23,226200.0,11.0991,11.1183,11.0991,11.1183,226200.0
2007-12-17 12:55:00,23.22,23.24,23.21,23.21,392700.0,11.1135,11.1231,11.1087,11.1087,392700.0
2007-12-17 13:00:00,23.2,23.21,23.19,23.2,185300.0,11.1039,11.1087,11.0991,11.1039,185300.0
2007-12-17 13:05:00,23.19,23.2,23.12,23.12,252700.0,11.0991,11.1039,11.0656,11.0656,252700.0
2007-12-17 13:10:00,23.12,23.15,23.07,23.1,782400.0,11.0656,11.08,11.0417,11.0561,782400.0
2007-12-17 13:15:00,23.09,23.1,23.01,23.02,705000.0,11.0513,11.0561,11.013,11.0178,705000.0
2007-12-17 13:20:00,23.03,23.08,23.02,23.06,540700.0,11.0226,11.0465,11.0178,11.0369,540700.0
2007-12-17 13:25:00,23.06,23.09,23.04,23.09,603800.0,11.0369,11.0513,11.0273,11.0513,603800.0
2007-12-17 13:30:00,23.09,23.14,23.06,23.12,585900.0,11.0513,11.0752,11.0369,11.0656,585900.0
2007-12-17 13:35:00,23.12,23.22,23.12,23.18,458500.0,11.0656,11.1135,11.0656,11.0944,458500.0
2007-12-17 13:40:00,23.19,23.19,23.16,23.16,367500.0,11.0991,11.0991,11.0848,11.0848,367500.0
2007-12-17 13:45:00,23.17,23.19,23.13,23.14,303700.0,11.0896,11.0991,11.0704,11.0752,303700.0
2007-12-17 13:50:00,23.15,23.17,23.13,23.13,224400.0,11.08,11.0896,11.0704,11.0704,224400.0
2007-12-17 13:55:00,23.13,23.17,23.12,23.12,260000.0,11.0704,11.0896,11.0656,11.0656,260000.0
2007-12-17 14:00:00,23.12,23.13,23.07,23.11,451700.0,11.0656,11.0704,11.0417,11.0609,451700.0
2007-12-17 14:05:00,23.11,23.12,23.07,23.07,342900.0,11.0609,11.0656,11.0417,11.0417,342900.0
2007-12-17 14:10:00,23.08,23.08,23.05,23.06,388900.0,11.0465,11.0465,11.0321,11.0369,388900.0
2007-12-17 14:15:00,23.07,23.07,23.04,23.04,407500.0,11.0417,11.0417,11.0273,11.0273,407500.0
2007-12-17 14:20:00,23.05,23.08,23.04,23.08,391600.0,11.0321,11.0465,11.0273,11.0465,391600.0
2007-12-17 14:25:00,23.08,23.08,23.06,23.07,203900.0,11.0465,11.0465,11.0369,11.0417,203900.0
2007-12-17 14:30:00,23.07,23.08,23.06,23.07,152900.0,11.0417,11.0465,11.0369,11.0417,152900.0
2007-12-17 14:35:00,23.07,23.08,23.05,23.07,258000.0,11.0417,11.0465,11.0321,11.0417,258000.0
2007-12-17 14:40:00,23.06,23.07,23.02,23.02,274800.0,11.0369,11.0417,11.0178,11.0178,274800.0
2007-12-17 14:45:00,23.02,23.05,23.0,23.02,499900.0,11.0178,11.0321,11.0082,11.0178,499900.0
2007-12-17 14:50:00,23.01,23.02,23.0,23.0,506000.0,11.013,11.0178,11.0082,11.0082,506000.0
2007-12-17 14:55:00,23.01,23.02,23.0,23.02,517600.0,11.013,11.0178,11.0082,11.0178,517600.0
2007-12-17 15:00:00,23.02,23.02,22.96,22.96,706900.0,11.0178,11.0178,10.9891,10.9891,706900.0
2007-12-17 15:05:00,22.96,22.98,22.94,22.98,823800.0,10.9891,10.9986,10.9795,10.9986,823800.0
2007-12-17 15:10:00,22.98,23.02,22.97,23.0,687700.0,10.9986,11.0178,10.9938,11.0082,687700.0
2007-12-17 15:15:00,23.0,23.01,22.95,22.95,471100.0,11.0082,11.013,10.9843,10.9843,471100.0
2007-12-17 15:20:00,22.95,22.98,22.93,22.95,678000.0,10.9843,10.9986,10.9747,10.9843,678000.0
2007-12-17 15:25:00,22.96,23.04,22.94,23.0,1478000.0,10.9891,11.0273,10.9795,11.0082,1478000.0
2007-12-17 15:30:00,23.0,23.02,22.97,23.0,1117800.0,11.0082,11.0178,10.9938,11.0082,1117800.0
2007-12-17 15:35:00,23.0,23.04,23.0,23.01,1222300.0,11.0082,11.0273,11.0082,11.013,1222300.0
2007-12-17 15:40:00,23.02,23.03,22.98,23.01,1175500.0,11.0178,11.0226,10.9986,11.013,1175500.0
2007-12-17 15:45:00,23.0,23.01,22.96,22.97,967300.0,11.0082,11.013,10.9891,10.9938,967300.0
2007-12-17 15:50:00,22.96,23.0,22.96,22.98,1214400.0,10.9891,11.0082,10.9891,10.9986,1214400.0
2007-12-17 15:55:00,22.97,22.98,22.92,22.94,1513300.0,10.9938,10.9986,10.9699,10.9795,1513300.0
2007-12-18 09:30:00,23.16,23.21,23.04,23.17,1158700.0,11.0848,11.1087,11.0273,11.0896,1158700.0
2007-12-18 09:35:00,23.17,23.19,23.12,23.16,448300.0,11.0896,11.0991,11.0656,11.0848,448300.0
2007-12-18 09:40:00,23.17,23.17,23.08,23.1,486200.0,11.0896,11.0896,11.0465,11.0561,486200.0
2007-12-18 09:45:00,23.11,23.15,23.09,23.14,398400.0,11.0609,11.08,11.0513,11.0752,398400.0
2007-12-18 09:50:00,23.14,23.19,23.12,23.18,297000.0,11.0752,11.0991,11.0656,11.0944,297000.0
2007-12-18 09:55:00,23.18,23.19,23.14,23.18,507500.0,11.0944,11.0991,11.0752,11.0944,507500.0
2007-12-18 10:00:00,23.17,23.18,23.13,23.16,439100.0,11.0896,11.0944,11.0704,11.0848,439100.0
2007-12-18 10:05:00,23.16,23.17,23.13,23.16,254600.0,11.0848,11.0896,11.0704,11.0848,254600.0
2007-12-18 10:10:00,23.15,23.18,23.13,23.17,418000.0,11.08,11.0944,11.0704,11.0896,418000.0
2007-12-18 10:15:00,23.18,23.2,23.17,23.19,433800.0,11.0944,11.1039,11.0896,11.0991,433800.0
2007-12-18 10:20:00,23.2,23.2,23.18,23.19,601100.0,11.1039,11.1039,11.0944,11.0991,601100.0
2007-12-18 10:25:00,23.19,23.19,23.17,23.19,505100.0,11.0991,11.0991,11.0896,11.0991,505100.0
2007-12-18 10:30:00,23.19,23.2,23.17,23.17,456900.0,11.0991,11.1039,11.0896,11.0896,456900.0
2007-12-18 10:35:00,23.17,23.19,23.16,23.17,616200.0,11.0896,11.0991,11.0848,11.0896,616200.0
2007-12-18 10:40:00,23.17,23.19,23.16,23.18,338600.0,11.0896,11.0991,11.0848,11.0944,338600.0
2007-12-18 10:45:00,23.17,23.19,23.14,23.19,706200.0,11.0896,11.0991,11.0752,11.0991,706200.0
2007-12-18 10:50:00,23.18,23.24,23.18,23.24,825300.0,11.0944,11.1231,11.0944,11.1231,825300.0
2007-12-18 10:55:00,23.24,23.25,23.2,23.2,889800.0,11.1231,11.1279,11.1039,11.1039,889800.0
2007-12-18 11:00:00,23.2,23.23,23.18,23.22,872900.0,11.1039,11.1183,11.0944,11.1135,872900.0
2007-12-18 11:05:00,23.21,23.22,23.18,23.19,337200.0,11.1087,11.1135,11.0944,11.0991,337200.0
2007-12-18 11:10:00,23.18,23.19,23.17,23.17,240300.0,11.0944,11.0991,11.0896,11.0896,240300.0
2007-12-18 11:15:00,23.17,23.21,23.17,23.2,414400.0,11.0896,11.1087,11.0896,11.1039,414400.0
2007-12-18 11:20:00,23.2,23.21,23.17,23.2,609400.0,11.1039,11.1087,11.0896,11.1039,609400.0
2007-12-18 11:25:00,23.2,23.22,23.19,23.2,360100.0,11.1039,11.1135,11.0991,11.1039,360100.0
2007-12-18 11:30:00,23.2,23.21,23.16,23.16,665600.0,11.1039,11.1087,11.0848,11.0848,665600.0
2007-12-18 11:35:00,23.16,23.18,23.14,23.14,600200.0,11.0848,11.0944,11.0752,11.0752,600200.0
2007-12-18 11:40:00,23.14,23.15,23.09,23.1,465300.0,11.0752,11.08,11.0513,11.0561,465300.0
2007-12-18 11:45:00,23.1,23.11,23.06,23.07,676900.0,11.0561,11.0609,11.0369,11.0417,676900.0
2007-12-18 11:50:00,23.07,23.09,23.05,23.06,410700.0,11.0417,11.0513,11.0321,11.0369,410700.0
2007-12-18 11:55:00,23.05,23.19,23.03,23.05,389200.0,11.0321,11.0991,11.0226,11.0321,389200.0
2007-12-18 12:00:00,23.05,23.07,22.98,23.01,800600.0,11.0321,11.0417,10.9986,11.013,800600.0
2007-12-18 12:05:00,23.02,23.11,23.01,23.09,548400.0,11.0178,11.0609,11.013,11.0513,548400.0
2007-12-18 12:10:00,23.09,23.13,23.06,23.1,560500.0,11.0513,11.0704,11.0369,11.0561,560500.0
2007-12-18 12:15:00,23.11,23.16,23.09,23.13,390400.0,11.0609,11.0848,11.0513,11.0704,390400.0
2007-12-18 12:20:00,23.13,23.14,23.1,23.1,215400.0,11.0704,11.0752,11.0561,11.0561,215400.0
2007-12-18 12:25:00,23.11,23.11,23.09,23.1,247800.0,11.0609,11.0609,11.0513,11.0561,247800.0
2007-12-18 12:30:00,23.1,23.11,23.1,23.1,103900.0,11.0561,11.0609,11.0561,11.0561,103900.0
2007-12-18 12:35:00,23.11,23.14,23.1,23.1,255000.0,11.0609,11.0752,11.0561,11.0561,255000.0
2007-12-18 12:40:00,23.1,23.12,23.1,23.11,194600.0,11.0561,11.0656,11.0561,11.0609,194600.0
2007-12-18 12:45:00,23.1,23.12,23.1,23.12,329800.0,11.0561,11.0656,11.0561,11.0656,329800.0
2007-12-18 12:50:00,23.11,23.14,23.1,23.14,211500.0,11.0609,11.0752,11.0561,11.0752,211500.0
2007-12-18 12:55:00,23.14,23.17,23.14,23.15,465800.0,11.0752,11.0896,11.0752,11.08,465800.0
2007-12-18 13:00:00,23.15,23.15,23.13,23.14,186600.0,11.08,11.08,11.0704,11.0752,186600.0
2007-12-18 13:05:00,23.15,23.17,23.14,23.14,527900.0,11.08,11.0896,11.0752,11.0752,527900.0
2007-12-18 13:10:00,23.15,23.17,23.14,23.16,191900.0,11.08,11.0896,11.0752,11.0848,191900.0
2007-12-18 13:15:00,23.16,23.23,23.16,23.23,552500.0,11.0848,11.1183,11.0848,11.1183,552500.0
2007-12-18 13:20:00,23.23,23.27,23.23,23.26,687700.0,11.1183,11.1374,11.1183,11.1326,687700.0
2007-12-18 13:25:00,23.26,23.34,23.25,23.33,704400.0,11.1326,11.1709,11.1279,11.1661,704400.0
2007-12-18 13:30:00,23.33,23.35,23.28,23.33,552300.0,11.1661,11.1757,11.1422,11.1661,552300.0
2007-12-18 13:35:00,23.34,23.36,23.27,23.29,389200.0,11.1709,11.1805,11.1374,11.147,389200.0
2007-12-18 13:40:00,23.29,23.33,23.28,23.29,726700.0,11.147,11.1661,11.1422,11.147,726700.0
2007-12-18 13:45:00,23.29,23.31,23.25,23.28,268500.0,11.147,11.1566,11.1279,11.1422,268500.0
2007-12-18 13:50:00,23.28,23.3,23.26,23.27,191200.0,11.1422,11.1518,11.1326,11.1374,191200.0
2007-12-18 13:55:00,23.26,23.27,23.24,23.27,295400.0,11.1326,11.1374,11.1231,11.1374,295400.0
2007-12-18 14:00:00,23.26,23.33,23.26,23.27,305200.0,11.1326,11.1661,11.1326,11.1374,305200.0
2007-12-18 14:05:00,23.27,23.38,23.27,23.38,390900.0,11.1374,11.1901,11.1374,11.1901,390900.0
2007-12-18 14:10:00,23.37,23.4,23.35,23.39,351700.0,11.1853,11.1997,11.1757,11.1949,351700.0
2007-12-18 14:15:00,23.38,23.43,23.36,23.42,530600.0,11.1901,11.214,11.1805,11.2092,530600.0
2007-12-18 14:20:00,23.43,23.43,23.37,23.39,513800.0,11.214,11.214,11.1853,11.1949,513800.0
2007-12-18 14:25:00,23.39,23.42,23.36,23.4,425500.0,11.1949,11.2092,11.1805,11.1997,425500.0
2007-12-18 14:30:00,23.41,23.47,23.4,23.45,407000.0,11.2044,11.2332,11.1997,11.2236,407000.0
2007-12-18 14:35:00,23.45,23.46,23.41,23.42,400600.0,11.2236,11.2284,11.2044,11.2092,400600.0
2007-12-18 14:40:00,23.42,23.43,23.39,23.42,352500.0,11.2092,11.214,11.1949,11.2092,352500.0
2007-12-18 14:45:00,23.43,23.43,23.41,23.43,371600.0,11.214,11.214,11.2044,11.214,371600.0
2007-12-18 14:50:00,23.43,23.44,23.43,23.43,182700.0,11.214,11.2188,11.214,11.214,182700.0
2007-12-18 14:55:00,23.43,23.5,23.43,23.49,693100.0,11.214,11.2475,11.214,11.2427,693100.0
2007-12-18 15:00:00,23.49,23.52,23.46,23.48,686900.0,11.2427,11.2571,11.2284,11.2379,686900.0
2007-12-18 15:05:00,23.49,23.56,23.48,23.54,900600.0,11.2427,11.2762,11.2379,11.2667,900600.0
2007-12-18 15:10:00,23.54,23.55,23.48,23.48,691100.0,11.2667,11.2714,11.2379,11.2379,691100.0
2007-12-18 15:15:00,23.48,23.5,23.44,23.45,1014100.0,11.2379,11.2475,11.2188,11.2236,1014100.0
2007-12-18 15:20:00,23.46,23.46,23.35,23.37,753400.0,11.2284,11.2284,11.1757,11.1853,753400.0
2007-12-18 15:25:00,23.38,23.42,23.37,23.4,838300.0,11.1901,11.2092,11.1853,11.1997,838300.0
2007-12-18 15:30:00,23.41,23.46,23.39,23.45,544100.0,11.2044,11.2284,11.1949,11.2236,544100.0
2007-12-18 15:35:00,23.44,23.48,23.42,23.48,667700.0,11.2188,11.2379,11.2092,11.2379,667700.0
2007-12-18 15:40:00,23.47,23.48,23.4,23.4,801800.0,11.2332,11.2379,11.1997,11.1997,801800.0
2007-12-18 15:45:00,23.4,23.41,23.33,23.34,1014900.0,11.1997,11.2044,11.1661,11.1709,1014900.0
2007-12-18 15:50:00,23.34,23.37,23.3,23.35,1180200.0,11.1709,11.1853,11.1518,11.1757,1180200.0
2007-12-18 15:55:00,23.35,23.37,23.31,23.37,1308700.0,11.1757,11.1853,11.1566,11.1853,1308700.0
2007-12-19 09:30:00,23.27,23.37,23.23,23.29,1185000.0,11.1374,11.1853,11.1183,11.147,1185000.0
2007-12-19 09:35:00,23.29,23.37,23.29,23.36,338000.0,11.147,11.1853,11.147,11.1805,338000.0
2007-12-19 09:40:00,23.36,23.42,23.36,23.38,357100.0,11.1805,11.2092,11.1805,11.1901,357100.0
2007-12-19 09:45:00,23.38,23.46,23.38,23.42,460800.0,11.1901,11.2284,11.1901,11.2092,460800.0
2007-12-19 09:50:00,23.42,23.48,23.41,23.44,338700.0,11.2092,11.2379,11.2044,11.2188,338700.0
2007-12-19 09:55:00,23.45,23.48,23.42,23.44,325900.0,11.2236,11.2379,11.2092,11.2188,325900.0
2007-12-19 10:00:00,23.44,23.45,23.34,23.38,697700.0,11.2188,11.2236,11.1709,11.1901,697700.0
2007-12-19 10:05:00,23.38,23.45,23.38,23.43,346500.0,11.1901,11.2236,11.1901,11.214,346500.0
2007-12-19 10:10:00,23.43,23.45,23.34,23.35,419500.0,11.214,11.2236,11.1709,11.1757,419500.0
2007-12-19 10:15:00,23.34,23.35,23.33,23.33,394200.0,11.1709,11.1757,11.1661,11.1661,394200.0
2007-12-19 10:20:00,23.33,23.34,23.28,23.3,617000.0,11.1661,11.1709,11.1422,11.1518,617000.0
2007-12-19 10:25:00,23.29,23.3,23.27,23.29,351200.0,11.147,11.1518,11.1374,11.147,351200.0
2007-12-19 10:30:00,23.3,23.33,23.28,23.29,368800.0,11.1518,11.1661,11.1422,11.147,368800.0
2007-12-19 10:35:00,23.29,23.35,23.27,23.35,661000.0,11.147,11.1757,11.1374,11.1757,661000.0
2007-12-19 10:40:00,23.35,23.35,23.32,23.32,426500.0,11.1757,11.1757,11.1614,11.1614,426500.0
2007-12-19 10:45:00,23.33,23.34,23.32,23.32,227300.0,11.1661,11.1709,11.1614,11.1614,227300.0
2007-12-19 10:50:00,23.33,23.34,23.25,23.26,475300.0,11.1661,11.1709,11.1279,11.1326,475300.0
2007-12-19 10:55:00,23.26,23.26,23.2,23.21,626300.0,11.1326,11.1326,11.1039,11.1087,626300.0
2007-12-19 11:00:00,23.21,23.21,23.16,23.17,624000.0,11.1087,11.1087,11.0848,11.0896,624000.0
2007-12-19 11:05:00,23.17,23.23,23.14,23.23,597900.0,11.0896,11.1183,11.0752,11.1183,597900.0
2007-12-19 11:10:00,23.23,23.25,23.21,23.24,506800.0,11.1183,11.1279,11.1087,11.1231,506800.0
2007-12-19 11:15:00,23.24,23.25,23.21,23.21,410300.0,11.1231,11.1279,11.1087,11.1087,410300.0
2007-12-19 11:20:00,23.2,23.24,23.16,23.2,473400.0,11.1039,11.1231,11.0848,11.1039,473400.0
2007-12-19 11:25:00,23.2,23.23,23.15,23.15,349800.0,11.1039,11.1183,11.08,11.08,349800.0
2007-12-19 11:30:00,23.15,23.16,23.11,23.13,325800.0,11.08,11.0848,11.0609,11.0704,325800.0
2007-12-19 11:35:00,23.13,23.18,23.12,23.18,416400.0,11.0704,11.0944,11.0656,11.0944,416400.0
2007-12-19 11:40:00,23.18,23.19,23.15,23.16,395900.0,11.0944,11.0991,11.08,11.0848,395900.0
2007-12-19 11:45:00,23.16,23.19,23.15,23.18,159500.0,11.0848,11.0991,11.08,11.0944,159500.0
2007-12-19 11:50:00,23.18,23.2,23.12,23.16,374400.0,11.0944,11.1039,11.0656,11.0848,374400.0
2007-12-19 11:55:00,23.17,23.18,23.11,23.17,365200.0,11.0896,11.0944,11.0609,11.0896,365200.0
2007-12-19 12:00:00,23.17,23.19,23.13,23.16,206200.0,11.0896,11.0991,11.0704,11.0848,206200.0
2007-12-19 12:05:00,23.16,23.17,23.1,23.11,413200.0,11.0848,11.0896,11.0561,11.0609,413200.0
2007-12-19 12:10:00,23.11,23.15,23.11,23.14,195900.0,11.0609,11.08,11.0609,11.0752,195900.0
2007-12-19 12:15:00,23.15,23.15,23.11,23.11,139700.0,11.08,11.08,11.0609,11.0609,139700.0
2007-12-19 12:20:00,23.11,23.15,23.11,23.14,196900.0,11.0609,11.08,11.0609,11.0752,196900.0
2007-12-19 12:25:00,23.13,23.13,23.1,23.11,164600.0,11.0704,11.0704,11.0561,11.0609,164600.0
2007-12-19 12:30:00,23.11,23.12,23.08,23.09,258300.0,11.0609,11.0656,11.0465,11.0513,258300.0
2007-12-19 12:35:00,23.09,23.13,23.09,23.11,189900.0,11.0513,11.0704,11.0513,11.0609,189900.0
2007-12-19 12:40:00,23.11,23.11,23.05,23.07,264600.0,11.0609,11.0609,11.0321,11.0417,264600.0
2007-12-19 12:45:00,23.06,23.11,23.05,23.06,342900.0,11.0369,11.0609,11.0321,11.0369,342900.0
2007-12-19 12:50:00,23.06,23.09,23.05,23.09,174900.0,11.0369,11.0513,11.0321,11.0513,174900.0
2007-12-19 12:55:00,23.08,23.09,23.03,23.06,266500.0,11.0465,11.0513,11.0226,11.0369,266500.0
2007-12-19 13:00:00,23.06,23.06,23.01,23.04,507200.0,11.0369,11.0369,11.013,11.0273,507200.0
2007-12-19 13:05:00,23.03,23.12,23.03,23.1,427100.0,11.0226,11.0656,11.0226,11.0561,427100.0
2007-12-19 13:10:00,23.11,23.11,23.06,23.07,344800.0,11.0609,11.0609,11.0369,11.0417,344800.0
2007-12-19 13:15:00,23.07,23.08,23.05,23.05,115600.0,11.0417,11.0465,11.0321,11.0321,115600.0
2007-12-19 13:20:00,23.05,23.07,23.05,23.06,190900.0,11.0321,11.0417,11.0321,11.0369,190900.0
2007-12-19 13:25:00,23.06,23.07,23.05,23.06,116200.0,11.0369,11.0417,11.0321,11.0369,116200.0
2007-12-19 13:30:00,23.06,23.07,23.06,23.06,154000.0,11.0369,11.0417,11.0369,11.0369,154000.0
2007-12-19 13:35:00,23.06,23.08,23.06,23.07,160200.0,11.0369,11.0465,11.0369,11.0417,160200.0
2007-12-19 13:40:00,23.08,23.08,23.06,23.07,266300.0,11.0465,11.0465,11.0369,11.0417,266300.0
2007-12-19 13:45:00,23.07,23.08,23.02,23.08,467900.0,11.0417,11.0465,11.0178,11.0465,467900.0
2007-12-19 13:50:00,23.08,23.11,23.05,23.11,260900.0,11.0465,11.0609,11.0321,11.0609,260900.0
2007-12-19 13:55:00,23.1,23.13,23.09,23.1,295300.0,11.0561,11.0704,11.0513,11.0561,295300.0
2007-12-19 14:00:00,23.1,23.17,23.1,23.14,435300.0,11.0561,11.0896,11.0561,11.0752,435300.0
2007-12-19 14:05:00,23.14,23.17,23.14,23.15,209800.0,11.0752,11.0896,11.0752,11.08,209800.0
2007-12-19 14:10:00,23.16,23.23,23.14,23.2,554200.0,11.0848,11.1183,11.0752,11.1039,554200.0
2007-12-19 14:15:00,23.21,23.28,23.21,23.27,503100.0,11.1087,11.1422,11.1087,11.1374,503100.0
2007-12-19 14:20:00,23.28,23.3,23.26,23.27,346500.0,11.1422,11.1518,11.1326,11.1374,346500.0
2007-12-19 14:25:00,23.27,23.3,23.24,23.26,720900.0,11.1374,11.1518,11.1231,11.1326,720900.0
2007-12-19 14:30:00,23.25,23.28,23.24,23.26,346700.0,11.1279,11.1422,11.1231,11.1326,346700.0
2007-12-19 14:35:00,23.26,23.32,23.26,23.29,474200.0,11.1326,11.1614,11.1326,11.147,474200.0
2007-12-19 14:40:00,23.29,23.3,23.26,23.28,266900.0,11.147,11.1518,11.1326,11.1422,266900.0
2007-12-19 14:45:00,23.28,23.3,23.27,23.3,282200.0,11.1422,11.1518,11.1374,11.1518,282200.0
2007-12-19 14:50:00,23.3,23.3,23.28,23.28,239500.0,11.1518,11.1518,11.1422,11.1422,239500.0
2007-12-19 14:55:00,23.28,23.29,23.24,23.26,396600.0,11.1422,11.147,11.1231,11.1326,396600.0
2007-12-19 15:00:00,23.25,23.29,23.25,23.28,365600.0,11.1279,11.147,11.1279,11.1422,365600.0
2007-12-19 15:05:00,23.28,23.29,23.23,23.25,356900.0,11.1422,11.147,11.1183,11.1279,356900.0
2007-12-19 15:10:00,23.25,23.27,23.24,23.26,227700.0,11.1279,11.1374,11.1231,11.1326,227700.0
2007-12-19 15:15:00,23.26,23.29,23.25,23.29,302800.0,11.1326,11.147,11.1279,11.147,302800.0
2007-12-19 15:20:00,23.28,23.29,23.22,23.24,493100.0,11.1422,11.147,11.1135,11.1231,493100.0
2007-12-19 15:25:00,23.24,23.27,23.23,23.26,483600.0,11.1231,11.1374,11.1183,11.1326,483600.0
2007-12-19 15:30:00,23.25,23.29,23.25,23.28,493800.0,11.1279,11.147,11.1279,11.1422,493800.0
2007-12-19 15:35:00,23.28,23.32,23.28,23.32,594100.0,11.1422,11.1614,11.1422,11.1614,594100.0
2007-12-19 15:40:00,23.32,23.34,23.3,23.31,1110700.0,11.1614,11.1709,11.1518,11.1566,1110700.0
2007-12-19 15:45:00,23.31,23.33,23.26,23.28,897700.0,11.1566,11.1661,11.1326,11.1422,897700.0
2007-12-19 15:50:00,23.27,23.29,23.25,23.25,897600.0,11.1374,11.147,11.1279,11.1279,897600.0
2007-12-19 15:55:00,23.26,23.29,23.25,23.26,1309200.0,11.1326,11.147,11.1279,11.1326,1309200.0
2007-12-20 09:30:00,23.15,23.17,23.05,23.16,1246600.0,11.08,11.0896,11.0321,11.0848,1246600.0
2007-12-20 09:35:00,23.15,23.22,23.15,23.22,314100.0,11.08,11.1135,11.08,11.1135,314100.0
2007-12-20 09:40:00,23.23,23.24,23.19,23.2,242200.0,11.1183,11.1231,11.0991,11.1039,242200.0
2007-12-20 09:45:00,23.2,23.3,23.2,23.27,250000.0,11.1039,11.1518,11.1039,11.1374,250000.0
2007-12-20 09:50:00,23.28,23.28,23.22,23.25,305500.0,11.1422,11.1422,11.1135,11.1279,305500.0
2007-12-20 09:55:00,23.25,23.27,23.22,23.25,420300.0,11.1279,11.1374,11.1135,11.1279,420300.0
2007-12-20 10:00:00,23.25,23.27,23.22,23.26,461800.0,11.1279,11.1374,11.1135,11.1326,461800.0
2007-12-20 10:05:00,23.26,23.27,23.23,23.24,674600.0,11.1326,11.1374,11.1183,11.1231,674600.0
2007-12-20 10:10:00,23.25,23.25,23.19,23.2,344700.0,11.1279,11.1279,11.0991,11.1039,344700.0
2007-12-20 10:15:00,23.2,23.22,23.2,23.21,283600.0,11.1039,11.1135,11.1039,11.1087,283600.0
2007-12-20 10:20:00,23.21,23.24,23.2,23.22,394300.0,11.1087,11.1231,11.1039,11.1135,394300.0
2007-12-20 10:25:00,23.23,23.28,23.21,23.26,367300.0,11.1183,11.1422,11.1087,11.1326,367300.0
2007-12-20 10:30:00,23.25,23.27,23.23,23.24,488700.0,11.1279,11.1374,11.1183,11.1231,488700.0
2007-12-20 10:35:00,23.24,23.27,23.23,23.25,267700.0,11.1231,11.1374,11.1183,11.1279,267700.0
2007-12-20 10:40:00,23.25,23.27,23.24,23.25,507300.0,11.1279,11.1374,11.1231,11.1279,507300.0
2007-12-20 10:45:00,23.25,23.28,23.24,23.27,775800.0,11.1279,11.1422,11.1231,11.1374,775800.0
2007-12-20 10:50:00,23.27,23.29,23.25,23.25,243400.0,11.1374,11.147,11.1279,11.1279,243400.0
2007-12-20 10:55:00,23.25,23.27,23.25,23.25,771900.0,11.1279,11.1374,11.1279,11.1279,771900.0
2007-12-20 11:00:00,23.25,23.26,23.2,23.21,475800.0,11.1279,11.1326,11.1039,11.1087,475800.0
2007-12-20 11:05:00,23.21,23.26,23.19,23.25,720800.0,11.1087,11.1326,11.0991,11.1279,720800.0
2007-12-20 11:10:00,23.25,23.29,23.24,23.25,206000.0,11.1279,11.147,11.1231,11.1279,206000.0
2007-12-20 11:15:00,23.25,23.28,23.24,23.25,422400.0,11.1279,11.1422,11.1231,11.1279,422400.0
2007-12-20 11:20:00,23.26,23.26,23.21,23.24,552800.0,11.1326,11.1326,11.1087,11.1231,552800.0
2007-12-20 11:25:00,23.24,23.25,23.21,23.22,190800.0,11.1231,11.1279,11.1087,11.1135,190800.0
2007-12-20 11:30:00,23.22,23.24,23.2,23.21,457200.0,11.1135,11.1231,11.1039,11.1087,457200.0
2007-12-20 11:35:00,23.21,23.22,23.19,23.2,648300.0,11.1087,11.1135,11.0991,11.1039,648300.0
2007-12-20 11:40:00,23.21,23.21,23.18,23.19,300500.0,11.1087,11.1087,11.0944,11.0991,300500.0
2007-12-20 11:45:00,23.19,23.23,23.18,23.19,304000.0,11.0991,11.1183,11.0944,11.0991,304000.0
2007-12-20 11:50:00,23.2,23.21,23.18,23.19,450900.0,11.1039,11.1087,11.0944,11.0991,450900.0
2007-12-20 11:55:00,23.19,23.22,23.17,23.21,442600.0,11.0991,11.1135,11.0896,11.1087,442600.0
2007-12-20 12:00:00,23.21,23.26,23.17,23.21,554300.0,11.1087,11.1326,11.0896,11.1087,554300.0
2007-12-20 12:05:00,23.2,23.26,23.19,23.2,317200.0,11.1039,11.1326,11.0991,11.1039,317200.0
2007-12-20 12:10:00,23.26,23.26,23.19,23.2,177400.0,11.1326,11.1326,11.0991,11.1039,177400.0
2007-12-20 12:15:00,23.2,23.21,23.18,23.18,228800.0,11.1039,11.1087,11.0944,11.0944,228800.0
2007-12-20 12:20:00,23.18,23.21,23.18,23.2,329600.0,11.0944,11.1087,11.0944,11.1039,329600.0
2007-12-20 12:25:00,23.2,23.22,23.18,23.19,208600.0,11.1039,11.1135,11.0944,11.0991,208600.0
2007-12-20 12:30:00,23.18,23.19,23.15,23.15,247700.0,11.0944,11.0991,11.08,11.08,247700.0
2007-12-20 12:35:00,23.15,23.16,23.12,23.12,239600.0,11.08,11.0848,11.0656,11.0656,239600.0
2007-12-20 12:40:00,23.12,23.13,23.1,23.13,176600.0,11.0656,11.0704,11.0561,11.0704,176600.0
2007-12-20 12:45:00,23.12,23.13,23.09,23.11,254700.0,11.0656,11.0704,11.0513,11.0609,254700.0
2007-12-20 12:50:00,23.1,23.12,23.1,23.12,159000.0,11.0561,11.0656,11.0561,11.0656,159000.0
2007-12-20 12:55:00,23.12,23.14,23.11,23.13,143900.0,11.0656,11.0752,11.0609,11.0704,143900.0
2007-12-20 13:00:00,23.14,23.15,23.14,23.14,148200.0,11.0752,11.08,11.0752,11.0752,148200.0
2007-12-20 13:05:00,23.15,23.15,23.13,23.13,117200.0,11.08,11.08,11.0704,11.0704,117200.0
2007-12-20 13:10:00,23.14,23.15,23.13,23.15,141000.0,11.0752,11.08,11.0704,11.08,141000.0
2007-12-20 13:15:00,23.15,23.17,23.14,23.16,158700.0,11.08,11.0896,11.0752,11.0848,158700.0
2007-12-20 13:20:00,23.17,23.23,23.16,23.19,617600.0,11.0896,11.1183,11.0848,11.0991,617600.0
2007-12-20 13:25:00,23.18,23.21,23.17,23.17,253500.0,11.0944,11.1087,11.0896,11.0896,253500.0
2007-12-20 13:30:00,23.17,23.21,23.17,23.18,213800.0,11.0896,11.1087,11.0896,11.0944,213800.0
2007-12-20 13:35:00,23.18,23.19,23.15,23.15,191200.0,11.0944,11.0991,11.08,11.08,191200.0
2007-12-20 13:40:00,23.15,23.15,23.13,23.14,141900.0,11.08,11.08,11.0704,11.0752,141900.0
2007-12-20 13:45:00,23.14,23.16,23.13,23.14,476300.0,11.0752,11.0848,11.0704,11.0752,476300.0
2007-12-20 13:50:00,23.14,23.17,23.12,23.17,281200.0,11.0752,11.0896,11.0656,11.0896,281200.0
2007-12-20 13:55:00,23.16,23.17,23.14,23.16,243500.0,11.0848,11.0896,11.0752,11.0848,243500.0
2007-12-20 14:00:00,23.16,23.17,23.15,23.15,253300.0,11.0848,11.0896,11.08,11.08,253300.0
2007-12-20 14:05:00,23.16,23.17,23.13,23.13,248100.0,11.0848,11.0896,11.0704,11.0704,248100.0
2007-12-20 14:10:00,23.13,23.17,23.13,23.13,412300.0,11.0704,11.0896,11.0704,11.0704,412300.0
2007-12-20 14:15:00,23.13,23.17,23.13,23.16,415400.0,11.0704,11.0896,11.0704,11.0848,415400.0
2007-12-20 14:20:00,23.15,23.17,23.15,23.16,252800.0,11.08,11.0896,11.08,11.0848,252800.0
2007-12-20 14:25:00,23.16,23.16,23.13,23.13,379600.0,11.0848,11.0848,11.0704,11.0704,379600.0
2007-12-20 14:30:00,23.13,23.17,23.1,23.16,486300.0,11.0704,11.0896,11.0561,11.0848,486300.0
2007-12-20 14:35:00,23.15,23.18,23.13,23.16,474800.0,11.08,11.0944,11.0704,11.0848,474800.0
2007-12-20 14:40:00,23.16,23.24,23.14,23.15,606600.0,11.0848,11.1231,11.0752,11.08,606600.0
2007-12-20 14:45:00,23.14,23.17,23.14,23.17,229300.0,11.0752,11.0896,11.0752,11.0896,229300.0
2007-12-20 14:50:00,23.16,23.17,23.13,23.13,323200.0,11.0848,11.0896,11.0704,11.0704,323200.0
2007-12-20 14:55:00,23.13,23.16,23.11,23.15,453900.0,11.0704,11.0848,11.0609,11.08,453900.0
2007-12-20 15:00:00,23.16,23.16,23.13,23.14,272500.0,11.0848,11.0848,11.0704,11.0752,272500.0
2007-12-20 15:05:00,23.14,23.19,23.14,23.18,520300.0,11.0752,11.0991,11.0752,11.0944,520300.0
2007-12-20 15:10:00,23.19,23.22,23.17,23.19,844200.0,11.0991,11.1135,11.0896,11.0991,844200.0
2007-12-20 15:15:00,23.2,23.22,23.19,23.2,362500.0,11.1039,11.1135,11.0991,11.1039,362500.0
2007-12-20 15:20:00,23.21,23.21,23.2,23.2,158200.0,11.1087,11.1087,11.1039,11.1039,158200.0
2007-12-20 15:25:00,23.2,23.22,23.19,23.19,630700.0,11.1039,11.1135,11.0991,11.0991,630700.0
2007-12-20 15:30:00,23.19,23.21,23.17,23.19,543300.0,11.0991,11.1087,11.0896,11.0991,543300.0
2007-12-20 15:35:00,23.19,23.21,23.18,23.19,504000.0,11.0991,11.1087,11.0944,11.0991,504000.0
2007-12-20 15:40:00,23.19,23.2,23.18,23.19,349500.0,11.0991,11.1039,11.0944,11.0991,349500.0
2007-12-20 15:45:00,23.19,23.2,23.18,23.19,674900.0,11.0991,11.1039,11.0944,11.0991,674900.0
2007-12-20 15:50:00,23.2,23.2,23.17,23.17,616600.0,11.1039,11.1039,11.0896,11.0896,616600.0
2007-12-20 15:55:00,23.17,23.22,23.16,23.22,1100000.0,11.0896,11.1135,11.0848,11.1135,1100000.0
2007-12-21 09:30:00,23.3,23.43,23.2,23.4,13459500.0,11.1518,11.214,11.1039,11.1997,13459500.0
2007-12-21 09:35:00,23.4,23.4,23.26,23.28,638400.0,11.1997,11.1997,11.1326,11.1422,638400.0
2007-12-21 09:40:00,23.28,23.29,23.19,23.23,681900.0,11.1422,11.147,11.0991,11.1183,681900.0
2007-12-21 09:45:00,23.23,23.29,23.22,23.23,432700.0,11.1183,11.147,11.1135,11.1183,432700.0
2007-12-21 09:50:00,23.24,23.24,23.21,23.22,606500.0,11.1231,11.1231,11.1087,11.1135,606500.0
2007-12-21 09:55:00,23.23,23.23,23.19,23.2,763000.0,11.1183,11.1183,11.0991,11.1039,763000.0
2007-12-21 10:00:00,23.2,23.31,23.19,23.31,1216500.0,11.1039,11.1566,11.0991,11.1566,1216500.0
2007-12-21 10:05:00,23.31,23.31,23.23,23.25,696500.0,11.1566,11.1566,11.1183,11.1279,696500.0
2007-12-21 10:10:00,23.24,23.26,23.22,23.26,323700.0,11.1231,11.1326,11.1135,11.1326,323700.0
2007-12-21 10:15:00,23.26,23.29,23.23,23.28,380300.0,11.1326,11.147,11.1183,11.1422,380300.0
2007-12-21 10:20:00,23.27,23.29,23.24,23.26,656500.0,11.1374,11.147,11.1231,11.1326,656500.0
2007-12-21 10:25:00,23.26,23.27,23.24,23.25,357800.0,11.1326,11.1374,11.1231,11.1279,357800.0
2007-12-21 10:30:00,23.26,23.26,23.25,23.26,408500.0,11.1326,11.1326,11.1279,11.1326,408500.0
2007-12-21 10:35:00,23.25,23.29,23.24,23.27,428200.0,11.1279,11.147,11.1231,11.1374,428200.0
2007-12-21 10:40:00,23.26,23.27,23.21,23.25,506500.0,11.1326,11.1374,11.1087,11.1279,506500.0
2007-12-21 10:45:00,23.25,23.29,23.25,23.27,284000.0,11.1279,11.147,11.1279,11.1374,284000.0
2007-12-21 10:50:00,23.27,23.27,23.25,23.26,353700.0,11.1374,11.1374,11.1279,11.1326,353700.0
2007-12-21 10:55:00,23.25,23.26,23.25,23.25,229300.0,11.1279,11.1326,11.1279,11.1279,229300.0
2007-12-21 11:00:00,23.25,23.26,23.25,23.25,239800.0,11.1279,11.1326,11.1279,11.1279,239800.0
2007-12-21 11:05:00,23.25,23.27,23.25,23.25,336300.0,11.1279,11.1374,11.1279,11.1279,336300.0
2007-12-21 11:10:00,23.25,23.27,23.24,23.26,223300.0,11.1279,11.1374,11.1231,11.1326,223300.0
2007-12-21 11:15:00,23.26,23.27,23.26,23.26,135400.0,11.1326,11.1374,11.1326,11.1326,135400.0
2007-12-21 11:20:00,23.26,23.28,23.24,23.24,448400.0,11.1326,11.1422,11.1231,11.1231,448400.0
2007-12-21 11:25:00,23.24,23.26,23.24,23.25,629100.0,11.1231,11.1326,11.1231,11.1279,629100.0
2007-12-21 11:30:00,23.25,23.27,23.21,23.22,318100.0,11.1279,11.1374,11.1087,11.1135,318100.0
2007-12-21 11:35:00,23.22,23.25,23.2,23.21,271600.0,11.1135,11.1279,11.1039,11.1087,271600.0
2007-12-21 11:40:00,23.21,23.21,23.16,23.16,242400.0,11.1087,11.1087,11.0848,11.0848,242400.0
2007-12-21 11:45:00,23.16,23.18,23.15,23.16,196900.0,11.0848,11.0944,11.08,11.0848,196900.0
2007-12-21 11:50:00,23.17,23.17,23.14,23.14,269100.0,11.0896,11.0896,11.0752,11.0752,269100.0
2007-12-21 11:55:00,23.14,23.19,23.13,23.17,238100.0,11.0752,11.0991,11.0704,11.0896,238100.0
2007-12-21 12:00:00,23.17,23.2,23.17,23.19,195200.0,11.0896,11.1039,11.0896,11.0991,195200.0
2007-12-21 12:05:00,23.19,23.2,23.16,23.16,199000.0,11.0991,11.1039,11.0848,11.0848,199000.0
2007-12-21 12:10:00,23.17,23.17,23.15,23.15,229700.0,11.0896,11.0896,11.08,11.08,229700.0
2007-12-21 12:15:00,23.16,23.2,23.15,23.19,260000.0,11.0848,11.1039,11.08,11.0991,260000.0
2007-12-21 12:20:00,23.18,23.19,23.17,23.19,205700.0,11.0944,11.0991,11.0896,11.0991,205700.0
2007-12-21 12:25:00,23.18,23.21,23.18,23.2,266300.0,11.0944,11.1087,11.0944,11.1039,266300.0
2007-12-21 12:30:00,23.2,23.2,23.18,23.19,230700.0,11.1039,11.1039,11.0944,11.0991,230700.0
2007-12-21 12:35:00,23.18,23.19,23.16,23.16,121200.0,11.0944,11.0991,11.0848,11.0848,121200.0
2007-12-21 12:40:00,23.17,23.19,23.16,23.19,255400.0,11.0896,11.0991,11.0848,11.0991,255400.0
2007-12-21 12:45:00,23.19,23.2,23.19,23.2,194300.0,11.0991,11.1039,11.0991,11.1039,194300.0
2007-12-21 12:50:00,23.2,23.2,23.17,23.2,268400.0,11.1039,11.1039,11.0896,11.1039,268400.0
2007-12-21 12:55:00,23.19,23.2,23.18,23.18,152800.0,11.0991,11.1039,11.0944,11.0944,152800.0
2007-12-21 13:00:00,23.18,23.19,23.18,23.18,179600.0,11.0944,11.0991,11.0944,11.0944,179600.0
2007-12-21 13:05:00,23.18,23.2,23.18,23.2,203300.0,11.0944,11.1039,11.0944,11.1039,203300.0
2007-12-21 13:10:00,23.2,23.25,23.2,23.23,444400.0,11.1039,11.1279,11.1039,11.1183,444400.0
2007-12-21 13:15:00,23.23,23.25,23.23,23.24,292900.0,11.1183,11.1279,11.1183,11.1231,292900.0
2007-12-21 13:20:00,23.24,23.25,23.23,23.24,331200.0,11.1231,11.1279,11.1183,11.1231,331200.0
2007-12-21 13:25:00,23.24,23.26,23.23,23.24,352700.0,11.1231,11.1326,11.1183,11.1231,352700.0
2007-12-21 13:30:00,23.23,23.26,23.19,23.25,959800.0,11.1183,11.1326,11.0991,11.1279,959800.0
2007-12-21 13:35:00,23.24,23.26,23.24,23.25,375000.0,11.1231,11.1326,11.1231,11.1279,375000.0
2007-12-21 13:40:00,23.25,23.29,23.25,23.28,222900.0,11.1279,11.147,11.1279,11.1422,222900.0
2007-12-21 13:45:00,23.28,23.29,23.27,23.27,273900.0,11.1422,11.147,11.1374,11.1374,273900.0
2007-12-21 13:50:00,23.27,23.28,23.25,23.26,231100.0,11.1374,11.1422,11.1279,11.1326,231100.0
2007-12-21 13:55:00,23.26,23.27,23.26,23.26,131100.0,11.1326,11.1374,11.1326,11.1326,131100.0
2007-12-21 14:00:00,23.26,23.27,23.24,23.25,437100.0,11.1326,11.1374,11.1231,11.1279,437100.0
2007-12-21 14:05:00,23.25,23.27,23.24,23.25,558500.0,11.1279,11.1374,11.1231,11.1279,558500.0
2007-12-21 14:10:00,23.25,23.28,23.25,23.28,427000.0,11.1279,11.1422,11.1279,11.1422,427000.0
2007-12-21 14:15:00,23.27,23.28,23.23,23.24,467800.0,11.1374,11.1422,11.1183,11.1231,467800.0
2007-12-21 14:20:00,23.23,23.24,23.19,23.22,669300.0,11.1183,11.1231,11.0991,11.1135,669300.0
2007-12-21 14:25:00,23.22,23.22,23.19,23.21,299300.0,11.1135,11.1135,11.0991,11.1087,299300.0
2007-12-21 14:30:00,23.2,23.23,23.19,23.2,362200.0,11.1039,11.1183,11.0991,11.1039,362200.0
2007-12-21 14:35:00,23.19,23.22,23.19,23.22,349900.0,11.0991,11.1135,11.0991,11.1135,349900.0
2007-12-21 14:40:00,23.22,23.24,23.21,23.23,413300.0,11.1135,11.1231,11.1087,11.1183,413300.0
2007-12-21 14:45:00,23.23,23.25,23.22,23.25,259900.0,11.1183,11.1279,11.1135,11.1279,259900.0
2007-12-21 14:50:00,23.24,23.27,23.22,23.26,655700.0,11.1231,11.1374,11.1135,11.1326,655700.0
2007-12-21 14:55:00,23.25,23.26,23.23,23.24,309400.0,11.1279,11.1326,11.1183,11.1231,309400.0
2007-12-21 15:00:00,23.23,23.24,23.22,23.23,1002900.0,11.1183,11.1231,11.1135,11.1183,1002900.0
2007-12-21 15:05:00,23.23,23.24,23.23,23.23,144900.0,11.1183,11.1231,11.1183,11.1183,144900.0
2007-12-21 15:10:00,23.23,23.26,23.23,23.25,250900.0,11.1183,11.1326,11.1183,11.1279,250900.0
2007-12-21 15:15:00,23.25,23.3,23.25,23.3,345300.0,11.1279,11.1518,11.1279,11.1518,345300.0
2007-12-21 15:20:00,23.29,23.32,23.28,23.3,629100.0,11.147,11.1614,11.1422,11.1518,629100.0
2007-12-21 15:25:00,23.29,23.35,23.29,23.33,781000.0,11.147,11.1757,11.147,11.1661,781000.0
2007-12-21 15:30:00,23.33,23.34,23.29,23.32,926700.0,11.1661,11.1709,11.147,11.1614,926700.0
2007-12-21 15:35:00,23.32,23.33,23.28,23.29,979600.0,11.1614,11.1661,11.1422,11.147,979600.0
2007-12-21 15:40:00,23.28,23.29,23.26,23.28,807900.0,11.1422,11.147,11.1326,11.1422,807900.0
2007-12-21 15:45:00,23.28,23.29,23.2,23.2,847700.0,11.1422,11.147,11.1039,11.1039,847700.0
2007-12-21 15:50:00,23.2,23.24,23.2,23.23,1069400.0,11.1039,11.1231,11.1039,11.1183,1069400.0
2007-12-21 15:55:00,23.23,23.28,23.22,23.24,1497700.0,11.1183,11.1422,11.1135,11.1231,1497700.0
2007-12-24 09:30:00,23.13,24.06,23.12,23.18,891600.0,11.0704,11.5155,11.0656,11.0944,891600.0
2007-12-24 09:35:00,23.18,23.25,23.16,23.25,347300.0,11.0944,11.1279,11.0848,11.1279,347300.0
2007-12-24 09:40:00,23.25,23.25,23.21,23.21,359100.0,11.1279,11.1279,11.1087,11.1087,359100.0
2007-12-24 09:45:00,23.21,23.29,23.21,23.25,358400.0,11.1087,11.147,11.1087,11.1279,358400.0
2007-12-24 09:50:00,23.24,23.25,23.2,23.22,369500.0,11.1231,11.1279,11.1039,11.1135,369500.0
2007-12-24 09:55:00,23.21,23.22,23.2,23.21,142700.0,11.1087,11.1135,11.1039,11.1087,142700.0
2007-12-24 10:00:00,23.22,23.23,23.21,23.23,154400.0,11.1135,11.1183,11.1087,11.1183,154400.0
2007-12-24 10:05:00,23.22,23.23,23.21,23.21,197200.0,11.1135,11.1183,11.1087,11.1087,197200.0
2007-12-24 10:10:00,23.21,23.22,23.21,23.21,255600.0,11.1087,11.1135,11.1087,11.1087,255600.0
2007-12-24 10:15:00,23.21,23.23,23.21,23.23,107100.0,11.1087,11.1183,11.1087,11.1183,107100.0
2007-12-24 10:20:00,23.22,23.25,23.22,23.24,219900.0,11.1135,11.1279,11.1135,11.1231,219900.0
2007-12-24 10:25:00,23.25,23.25,23.2,23.2,346000.0,11.1279,11.1279,11.1039,11.1039,346000.0
2007-12-24 10:30:00,23.2,23.21,23.17,23.18,223300.0,11.1039,11.1087,11.0896,11.0944,223300.0
2007-12-24 10:35:00,23.18,23.2,23.17,23.17,309000.0,11.0944,11.1039,11.0896,11.0896,309000.0
2007-12-24 10:40:00,23.17,23.22,23.17,23.21,400900.0,11.0896,11.1135,11.0896,11.1087,400900.0
2007-12-24 10:45:00,23.22,23.25,23.21,23.23,514800.0,11.1135,11.1279,11.1087,11.1183,514800.0
2007-12-24 10:50:00,23.24,23.26,23.23,23.25,186600.0,11.1231,11.1326,11.1183,11.1279,186600.0
2007-12-24 10:55:00,23.25,23.28,23.25,23.27,207500.0,11.1279,11.1422,11.1279,11.1374,207500.0
2007-12-24 11:00:00,23.27,23.3,23.27,23.29,147100.0,11.1374,11.1518,11.1374,11.147,147100.0
2007-12-24 11:05:00,23.3,23.3,23.29,23.29,157700.0,11.1518,11.1518,11.147,11.147,157700.0
2007-12-24 11:10:00,23.3,23.3,23.27,23.29,248500.0,11.1518,11.1518,11.1374,11.147,248500.0
2007-12-24 11:15:00,23.29,23.31,23.28,23.29,322300.0,11.147,11.1566,11.1422,11.147,322300.0
2007-12-24 11:20:00,23.29,23.29,23.26,23.29,189900.0,11.147,11.147,11.1326,11.147,189900.0
2007-12-24 11:25:00,23.28,23.29,23.27,23.28,170900.0,11.1422,11.147,11.1374,11.1422,170900.0
2007-12-24 11:30:00,23.28,23.29,23.27,23.29,176700.0,11.1422,11.147,11.1374,11.147,176700.0
2007-12-24 11:35:00,23.29,23.29,23.25,23.25,182900.0,11.147,11.147,11.1279,11.1279,182900.0
2007-12-24 11:40:00,23.25,23.27,23.23,23.26,228700.0,11.1279,11.1374,11.1183,11.1326,228700.0
2007-12-24 11:45:00,23.26,23.27,23.24,23.24,157600.0,11.1326,11.1374,11.1231,11.1231,157600.0
2007-12-24 11:50:00,23.25,23.25,23.2,23.21,414400.0,11.1279,11.1279,11.1039,11.1087,414400.0
2007-12-24 11:55:00,23.21,23.21,23.19,23.2,304800.0,11.1087,11.1087,11.0991,11.1039,304800.0
2007-12-24 12:00:00,23.2,23.24,23.2,23.24,373800.0,11.1039,11.1231,11.1039,11.1231,373800.0
2007-12-24 12:05:00,23.24,23.25,23.22,23.23,205500.0,11.1231,11.1279,11.1135,11.1183,205500.0
2007-12-24 12:10:00,23.23,23.23,23.18,23.18,251000.0,11.1183,11.1183,11.0944,11.0944,251000.0
2007-12-24 12:15:00,23.19,23.2,23.18,23.2,205100.0,11.0991,11.1039,11.0944,11.1039,205100.0
2007-12-24 12:20:00,23.19,23.26,23.19,23.25,400300.0,11.0991,11.1326,11.0991,11.1279,400300.0
2007-12-24 12:25:00,23.26,23.27,23.21,23.21,457700.0,11.1326,11.1374,11.1087,11.1087,457700.0
2007-12-24 12:30:00,23.21,23.23,23.21,23.21,309900.0,11.1087,11.1183,11.1087,11.1087,309900.0
2007-12-24 12:35:00,23.21,23.23,23.2,23.22,311300.0,11.1087,11.1183,11.1039,11.1135,311300.0
2007-12-24 12:40:00,23.22,23.27,23.22,23.26,532800.0,11.1135,11.1374,11.1135,11.1326,532800.0
2007-12-24 12:45:00,23.26,23.3,23.26,23.3,601500.0,11.1326,11.1518,11.1326,11.1518,601500.0
2007-12-24 12:50:00,23.29,23.38,23.29,23.36,949600.0,11.147,11.1901,11.147,11.1805,949600.0
2007-12-24 12:55:00,23.34,23.36,23.29,23.35,741200.0,11.1709,11.1805,11.147,11.1757,741200.0
2007-12-24 13:00:00,23.34,23.35,23.33,23.33,505200.0,11.1709,11.1757,11.1661,11.1661,505200.0
2007-12-24 13:05:00,23.33,23.33,23.33,23.33,0.0,11.1661,11.1661,11.1661,11.1661,0.0
2007-12-24 13:10:00,23.33,23.35,23.33,23.35,2000.0,11.1661,11.1757,11.1661,11.1757,2000.0
2007-12-24 13:15:00,23.35,23.35,23.35,23.35,0.0,11.1757,11.1757,11.1757,11.1757,0.0
2007-12-24 13:20:00,23.34,23.35,23.34,23.35,300.0,11.1709,11.1757,11.1709,11.1757,300.0
2007-12-24 13:25:00,23.35,23.35,23.35,23.35,0.0,11.1757,11.1757,11.1757,11.1757,0.0
2007-12-24 13:30:00,23.35,23.35,23.35,23.35,0.0,11.1757,11.1757,11.1757,11.1757,0.0
2007-12-24 13:35:00,23.32,23.32,23.32,23.32,300.0,11.1614,11.1614,11.1614,11.1614,300.0
2007-12-24 13:40:00,23.32,23.32,23.32,23.32,3300.0,11.1614,11.1614,11.1614,11.1614,3300.0
2007-12-24 13:45:00,23.32,23.32,23.32,23.32,0.0,11.1614,11.1614,11.1614,11.1614,0.0
2007-12-24 13:50:00,23.32,23.32,23.32,23.32,0.0,11.1614,11.1614,11.1614,11.1614,0.0
2007-12-24 13:55:00,23.32,23.32,23.32,23.32,0.0,11.1614,11.1614,11.1614,11.1614,0.0
2007-12-24 14:00:00,23.32,23.32,23.32,23.32,0.0,11.1614,11.1614,11.1614,11.1614,0.0
2007-12-24 14:05:00,23.32,23.32,23.32,23.32,0.0,11.1614,11.1614,11.1614,11.1614,0.0
2007-12-24 14:10:00,23.32,23.32,23.32,23.32,0.0,11.1614,11.1614,11.1614,11.1614,0.0
2007-12-24 14:15:00,23.32,23.32,23.32,23.32,0.0,11.1614,11.1614,11.1614,11.1614,0.0
2007-12-24 14:20:00,23.32,23.32,23.32,23.32,0.0,11.1614,11.1614,11.1614,11.1614,0.0
2007-12-24 14:25:00,23.32,23.32,23.32,23.32,0.0,11.1614,11.1614,11.1614,11.1614,0.0
2007-12-24 14:30:00,23.32,23.32,23.32,23.32,0.0,11.1614,11.1614,11.1614,11.1614,0.0
2007-12-24 14:35:00,23.32,23.32,23.32,23.32,0.0,11.1614,11.1614,11.1614,11.1614,0.0
2007-12-24 14:40:00,23.32,23.32,23.32,23.32,0.0,11.1614,11.1614,11.1614,11.1614,0.0
2007-12-24 14:45:00,23.32,23.32,23.32,23.32,0.0,11.1614,11.1614,11.1614,11.1614,0.0
2007-12-24 14:50:00,23.32,23.32,23.32,23.32,0.0,11.1614,11.1614,11.1614,11.1614,0.0
2007-12-24 14:55:00,23.32,23.32,23.32,23.32,0.0,11.1614,11.1614,11.1614,11.1614,0.0
2007-12-24 15:00:00,23.32,23.32,23.32,23.32,0.0,11.1614,11.1614,11.1614,11.1614,0.0
2007-12-24 15:05:00,23.32,23.32,23.32,23.32,0.0,11.1614,11.1614,11.1614,11.1614,0.0
2007-12-24 15:10:00,23.32,23.32,23.32,23.32,0.0,11.1614,11.1614,11.1614,11.1614,0.0
2007-12-24 15:15:00,23.32,23.32,23.32,23.32,0.0,11.1614,11.1614,11.1614,11.1614,0.0
2007-12-24 15:20:00,23.32,23.32,23.32,23.32,0.0,11.1614,11.1614,11.1614,11.1614,0.0
2007-12-24 15:25:00,23.32,23.32,23.32,23.32,0.0,11.1614,11.1614,11.1614,11.1614,0.0
2007-12-24 15:30:00,23.32,23.32,23.32,23.32,0.0,11.1614,11.1614,11.1614,11.1614,0.0
2007-12-24 15:35:00,23.32,23.32,23.32,23.32,0.0,11.1614,11.1614,11.1614,11.1614,0.0
2007-12-24 15:40:00,23.32,23.32,23.32,23.32,0.0,11.1614,11.1614,11.1614,11.1614,0.0
2007-12-24 15:45:00,23.32,23.32,23.32,23.32,0.0,11.1614,11.1614,11.1614,11.1614,0.0
2007-12-24 15:50:00,23.32,23.32,23.32,23.32,0.0,11.1614,11.1614,11.1614,11.1614,0.0
2007-12-24 15:55:00,23.32,23.32,23.32,23.32,0.0,11.1614,11.1614,11.1614,11.1614,0.0
2007-12-26 09:30:00,23.24,23.26,23.16,23.2,626700.0,11.1231,11.1326,11.0848,11.1039,626700.0
2007-12-26 09:35:00,23.19,23.25,23.16,23.17,301800.0,11.0991,11.1279,11.0848,11.0896,301800.0
2007-12-26 09:40:00,23.17,23.19,23.14,23.16,220000.0,11.0896,11.0991,11.0752,11.0848,220000.0
2007-12-26 09:45:00,23.17,23.19,23.13,23.16,275500.0,11.0896,11.0991,11.0704,11.0848,275500.0
2007-12-26 09:50:00,23.17,23.18,23.14,23.14,164600.0,11.0896,11.0944,11.0752,11.0752,164600.0
2007-12-26 09:55:00,23.14,23.19,23.12,23.18,366700.0,11.0752,11.0991,11.0656,11.0944,366700.0
2007-12-26 10:00:00,23.18,23.19,23.15,23.17,183100.0,11.0944,11.0991,11.08,11.0896,183100.0
2007-12-26 10:05:00,23.18,23.18,23.15,23.16,168000.0,11.0944,11.0944,11.08,11.0848,168000.0
2007-12-26 10:10:00,23.15,23.21,23.15,23.2,198200.0,11.08,11.1087,11.08,11.1039,198200.0
2007-12-26 10:15:00,23.21,23.21,23.17,23.18,174800.0,11.1087,11.1087,11.0896,11.0944,174800.0
2007-12-26 10:20:00,23.19,23.19,23.15,23.16,377600.0,11.0991,11.0991,11.08,11.0848,377600.0
2007-12-26 10:25:00,23.17,23.19,23.17,23.18,333700.0,11.0896,11.0991,11.0896,11.0944,333700.0
2007-12-26 10:30:00,23.18,23.2,23.17,23.18,199200.0,11.0944,11.1039,11.0896,11.0944,199200.0
2007-12-26 10:35:00,23.18,23.19,23.17,23.17,129000.0,11.0944,11.0991,11.0896,11.0896,129000.0
2007-12-26 10:40:00,23.17,23.18,23.15,23.16,215100.0,11.0896,11.0944,11.08,11.0848,215100.0
2007-12-26 10:45:00,23.15,23.18,23.15,23.17,164000.0,11.08,11.0944,11.08,11.0896,164000.0
2007-12-26 10:50:00,23.18,23.19,23.17,23.18,123000.0,11.0944,11.0991,11.0896,11.0944,123000.0
2007-12-26 10:55:00,23.18,23.18,23.15,23.17,212300.0,11.0944,11.0944,11.08,11.0896,212300.0
2007-12-26 11:00:00,23.16,23.17,23.15,23.15,123700.0,11.0848,11.0896,11.08,11.08,123700.0
2007-12-26 11:05:00,23.16,23.17,23.15,23.16,148500.0,11.0848,11.0896,11.08,11.0848,148500.0
2007-12-26 11:10:00,23.17,23.19,23.16,23.18,165900.0,11.0896,11.0991,11.0848,11.0944,165900.0
2007-12-26 11:15:00,23.18,23.19,23.17,23.18,196400.0,11.0944,11.0991,11.0896,11.0944,196400.0
2007-12-26 11:20:00,23.19,23.19,23.18,23.18,109700.0,11.0991,11.0991,11.0944,11.0944,109700.0
2007-12-26 11:25:00,23.19,23.19,23.16,23.17,216600.0,11.0991,11.0991,11.0848,11.0896,216600.0
2007-12-26 11:30:00,23.16,23.17,23.16,23.17,84400.0,11.0848,11.0896,11.0848,11.0896,84400.0
2007-12-26 11:35:00,23.16,23.17,23.15,23.15,176500.0,11.0848,11.0896,11.08,11.08,176500.0
2007-12-26 11:40:00,23.15,23.16,23.15,23.16,695500.0,11.08,11.0848,11.08,11.0848,695500.0
2007-12-26 11:45:00,23.15,23.16,23.13,23.16,513500.0,11.08,11.0848,11.0704,11.0848,513500.0
2007-12-26 11:50:00,23.16,23.16,23.14,23.15,219900.0,11.0848,11.0848,11.0752,11.08,219900.0
2007-12-26 11:55:00,23.15,23.16,23.11,23.12,188500.0,11.08,11.0848,11.0609,11.0656,188500.0
2007-12-26 12:00:00,23.13,23.13,23.1,23.11,121100.0,11.0704,11.0704,11.0561,11.0609,121100.0
2007-12-26 12:05:00,23.1,23.13,23.09,23.12,267200.0,11.0561,11.0704,11.0513,11.0656,267200.0
2007-12-26 12:10:00,23.12,23.13,23.11,23.13,189300.0,11.0656,11.0704,11.0609,11.0704,189300.0
2007-12-26 12:15:00,23.13,23.14,23.12,23.12,137400.0,11.0704,11.0752,11.0656,11.0656,137400.0
2007-12-26 12:20:00,23.13,23.13,23.11,23.12,201800.0,11.0704,11.0704,11.0609,11.0656,201800.0
2007-12-26 12:25:00,23.11,23.12,23.11,23.12,123400.0,11.0609,11.0656,11.0609,11.0656,123400.0
2007-12-26 12:30:00,23.11,23.12,23.11,23.11,61000.0,11.0609,11.0656,11.0609,11.0609,61000.0
2007-12-26 12:35:00,23.11,23.12,23.11,23.12,136900.0,11.0609,11.0656,11.0609,11.0656,136900.0
2007-12-26 12:40:00,23.11,23.12,23.11,23.12,68600.0,11.0609,11.0656,11.0609,11.0656,68600.0
2007-12-26 12:45:00,23.12,23.12,23.11,23.12,243300.0,11.0656,11.0656,11.0609,11.0656,243300.0
2007-12-26 12:50:00,23.12,23.16,23.11,23.14,448100.0,11.0656,11.0848,11.0609,11.0752,448100.0
2007-12-26 12:55:00,23.14,23.16,23.1,23.14,438000.0,11.0752,11.0848,11.0561,11.0752,438000.0
2007-12-26 13:00:00,23.14,23.16,23.13,23.16,214700.0,11.0752,11.0848,11.0704,11.0848,214700.0
2007-12-26 13:05:00,23.15,23.17,23.13,23.13,230200.0,11.08,11.0896,11.0704,11.0704,230200.0
2007-12-26 13:10:00,23.13,23.14,23.12,23.13,278200.0,11.0704,11.0752,11.0656,11.0704,278200.0
2007-12-26 13:15:00,23.13,23.14,23.12,23.13,101400.0,11.0704,11.0752,11.0656,11.0704,101400.0
2007-12-26 13:20:00,23.12,23.13,23.12,23.12,141700.0,11.0656,11.0704,11.0656,11.0656,141700.0
2007-12-26 13:25:00,23.12,23.13,23.12,23.12,105700.0,11.0656,11.0704,11.0656,11.0656,105700.0
2007-12-26 13:30:00,23.12,23.13,23.12,23.12,78900.0,11.0656,11.0704,11.0656,11.0656,78900.0
2007-12-26 13:35:00,23.12,23.14,23.12,23.14,241800.0,11.0656,11.0752,11.0656,11.0752,241800.0
2007-12-26 13:40:00,23.13,23.2,23.13,23.14,552600.0,11.0704,11.1039,11.0704,11.0752,552600.0
2007-12-26 13:45:00,23.14,23.17,23.13,23.16,146200.0,11.0752,11.0896,11.0704,11.0848,146200.0
2007-12-26 13:50:00,23.16,23.17,23.15,23.17,282300.0,11.0848,11.0896,11.08,11.0896,282300.0
2007-12-26 13:55:00,23.17,23.19,23.17,23.18,126400.0,11.0896,11.0991,11.0896,11.0944,126400.0
2007-12-26 14:00:00,23.18,23.19,23.15,23.16,239700.0,11.0944,11.0991,11.08,11.0848,239700.0
2007-12-26 14:05:00,23.16,23.17,23.15,23.15,127100.0,11.0848,11.0896,11.08,11.08,127100.0
2007-12-26 14:10:00,23.15,23.16,23.13,23.13,221900.0,11.08,11.0848,11.0704,11.0704,221900.0
2007-12-26 14:15:00,23.14,23.16,23.12,23.16,474900.0,11.0752,11.0848,11.0656,11.0848,474900.0
2007-12-26 14:20:00,23.16,23.17,23.15,23.16,166300.0,11.0848,11.0896,11.08,11.0848,166300.0
2007-12-26 14:25:00,23.16,23.17,23.16,23.16,159500.0,11.0848,11.0896,11.0848,11.0848,159500.0
2007-12-26 14:30:00,23.16,23.17,23.16,23.16,142000.0,11.0848,11.0896,11.0848,11.0848,142000.0
2007-12-26 14:35:00,23.16,23.18,23.15,23.16,259800.0,11.0848,11.0944,11.08,11.0848,259800.0
2007-12-26 14:40:00,23.16,23.16,23.14,23.15,192500.0,11.0848,11.0848,11.0752,11.08,192500.0
2007-12-26 14:45:00,23.15,23.16,23.14,23.14,234700.0,11.08,11.0848,11.0752,11.0752,234700.0
2007-12-26 14:50:00,23.14,23.16,23.14,23.15,159000.0,11.0752,11.0848,11.0752,11.08,159000.0
2007-12-26 14:55:00,23.15,23.16,23.15,23.16,126200.0,11.08,11.0848,11.08,11.0848,126200.0
2007-12-26 15:00:00,23.16,23.16,23.14,23.14,340700.0,11.0848,11.0848,11.0752,11.0752,340700.0
2007-12-26 15:05:00,23.14,23.15,23.14,23.14,153300.0,11.0752,11.08,11.0752,11.0752,153300.0
2007-12-26 15:10:00,23.14,23.15,23.13,23.14,262900.0,11.0752,11.08,11.0704,11.0752,262900.0
2007-12-26 15:15:00,23.14,23.15,23.13,23.13,169100.0,11.0752,11.08,11.0704,11.0704,169100.0
2007-12-26 15:20:00,23.13,23.14,23.13,23.14,307700.0,11.0704,11.0752,11.0704,11.0752,307700.0
2007-12-26 15:25:00,23.13,23.14,23.13,23.13,295200.0,11.0704,11.0752,11.0704,11.0704,295200.0
2007-12-26 15:30:00,23.14,23.14,23.13,23.14,281700.0,11.0752,11.0752,11.0704,11.0752,281700.0
2007-12-26 15:35:00,23.14,23.14,23.13,23.13,296200.0,11.0752,11.0752,11.0704,11.0704,296200.0
2007-12-26 15:40:00,23.14,23.18,23.13,23.18,577900.0,11.0752,11.0944,11.0704,11.0944,577900.0
2007-12-26 15:45:00,23.18,23.19,23.17,23.19,414300.0,11.0944,11.0991,11.0896,11.0991,414300.0
2007-12-26 15:50:00,23.19,23.22,23.19,23.21,551700.0,11.0991,11.1135,11.0991,11.1087,551700.0
2007-12-26 15:55:00,23.2,23.25,23.2,23.21,894900.0,11.1039,11.1279,11.1039,11.1087,894900.0
2007-12-27 09:30:00,23.24,23.28,23.01,23.04,895200.0,11.1231,11.1422,11.013,11.0273,895200.0
2007-12-27 09:35:00,23.04,23.08,23.01,23.03,434400.0,11.0273,11.0465,11.013,11.0226,434400.0
2007-12-27 09:40:00,23.03,23.06,23.02,23.06,254800.0,11.0226,11.0369,11.0178,11.0369,254800.0
2007-12-27 09:45:00,23.06,23.09,23.03,23.08,459400.0,11.0369,11.0513,11.0226,11.0465,459400.0
2007-12-27 09:50:00,23.07,23.12,23.07,23.11,244700.0,11.0417,11.0656,11.0417,11.0609,244700.0
2007-12-27 09:55:00,23.11,23.12,23.07,23.08,1498500.0,11.0609,11.0656,11.0417,11.0465,1498500.0
2007-12-27 10:00:00,23.09,23.12,23.07,23.07,488000.0,11.0513,11.0656,11.0417,11.0417,488000.0
2007-12-27 10:05:00,23.07,23.1,23.05,23.05,391400.0,11.0417,11.0561,11.0321,11.0321,391400.0
2007-12-27 10:10:00,23.05,23.06,23.04,23.04,213700.0,11.0321,11.0369,11.0273,11.0273,213700.0
2007-12-27 10:15:00,23.04,23.05,23.04,23.05,276200.0,11.0273,11.0321,11.0273,11.0321,276200.0
2007-12-27 10:20:00,23.05,23.06,23.04,23.06,392600.0,11.0321,11.0369,11.0273,11.0369,392600.0
2007-12-27 10:25:00,23.06,23.12,23.06,23.08,723200.0,11.0369,11.0656,11.0369,11.0465,723200.0
2007-12-27 10:30:00,23.07,23.1,23.07,23.08,558100.0,11.0417,11.0561,11.0417,11.0465,558100.0
2007-12-27 10:35:00,23.08,23.14,23.07,23.08,1986800.0,11.0465,11.0752,11.0417,11.0465,1986800.0
2007-12-27 10:40:00,23.07,23.1,23.06,23.08,669800.0,11.0417,11.0561,11.0369,11.0465,669800.0
2007-12-27 10:45:00,23.08,23.09,23.05,23.05,931500.0,11.0465,11.0513,11.0321,11.0321,931500.0
2007-12-27 10:50:00,23.05,23.09,23.05,23.07,433100.0,11.0321,11.0513,11.0321,11.0417,433100.0
2007-12-27 10:55:00,23.07,23.09,23.06,23.07,327300.0,11.0417,11.0513,11.0369,11.0417,327300.0
2007-12-27 11:00:00,23.07,23.08,23.06,23.06,392500.0,11.0417,11.0465,11.0369,11.0369,392500.0
2007-12-27 11:05:00,23.07,23.07,23.06,23.07,1107800.0,11.0417,11.0417,11.0369,11.0417,1107800.0
2007-12-27 11:10:00,23.07,23.11,23.06,23.1,358300.0,11.0417,11.0609,11.0369,11.0561,358300.0
2007-12-27 11:15:00,23.1,23.11,23.09,23.09,181000.0,11.0561,11.0609,11.0513,11.0513,181000.0
2007-12-27 11:20:00,23.1,23.13,23.09,23.13,135100.0,11.0561,11.0704,11.0513,11.0704,135100.0
2007-12-27 11:25:00,23.12,23.15,23.12,23.14,117400.0,11.0656,11.08,11.0656,11.0752,117400.0
2007-12-27 11:30:00,23.14,23.17,23.12,23.12,240700.0,11.0752,11.0896,11.0656,11.0656,240700.0
2007-12-27 11:35:00,23.13,23.13,23.09,23.09,291300.0,11.0704,11.0704,11.0513,11.0513,291300.0
2007-12-27 11:40:00,23.09,23.12,23.09,23.11,214200.0,11.0513,11.0656,11.0513,11.0609,214200.0
2007-12-27 11:45:00,23.11,23.12,23.11,23.11,217900.0,11.0609,11.0656,11.0609,11.0609,217900.0
2007-12-27 11:50:00,23.11,23.12,23.11,23.12,73700.0,11.0609,11.0656,11.0609,11.0656,73700.0
2007-12-27 11:55:00,23.12,23.13,23.11,23.12,221100.0,11.0656,11.0704,11.0609,11.0656,221100.0
2007-12-27 12:00:00,23.12,23.12,23.08,23.1,204200.0,11.0656,11.0656,11.0465,11.0561,204200.0
2007-12-27 12:05:00,23.1,23.12,23.07,23.09,394100.0,11.0561,11.0656,11.0417,11.0513,394100.0
2007-12-27 12:10:00,23.09,23.09,23.05,23.05,120000.0,11.0513,11.0513,11.0321,11.0321,120000.0
2007-12-27 12:15:00,23.05,23.07,23.05,23.07,1246600.0,11.0321,11.0417,11.0321,11.0417,1246600.0
2007-12-27 12:20:00,23.07,23.07,23.06,23.06,90100.0,11.0417,11.0417,11.0369,11.0369,90100.0
2007-12-27 12:25:00,23.06,23.07,23.04,23.04,191900.0,11.0369,11.0417,11.0273,11.0273,191900.0
2007-12-27 12:30:00,23.04,23.08,23.04,23.06,202800.0,11.0273,11.0465,11.0273,11.0369,202800.0
2007-12-27 12:35:00,23.06,23.07,23.04,23.04,290200.0,11.0369,11.0417,11.0273,11.0273,290200.0
2007-12-27 12:40:00,23.04,23.06,23.04,23.06,203700.0,11.0273,11.0369,11.0273,11.0369,203700.0
2007-12-27 12:45:00,23.05,23.06,23.03,23.05,282100.0,11.0321,11.0369,11.0226,11.0321,282100.0
2007-12-27 12:50:00,23.04,23.07,23.04,23.06,267800.0,11.0273,11.0417,11.0273,11.0369,267800.0
2007-12-27 12:55:00,23.05,23.06,23.04,23.05,176800.0,11.0321,11.0369,11.0273,11.0321,176800.0
2007-12-27 13:00:00,23.05,23.06,23.05,23.05,85700.0,11.0321,11.0369,11.0321,11.0321,85700.0
2007-12-27 13:05:00,23.05,23.06,23.03,23.05,242200.0,11.0321,11.0369,11.0226,11.0321,242200.0
2007-12-27 13:10:00,23.05,23.06,23.04,23.05,282600.0,11.0321,11.0369,11.0273,11.0321,282600.0
2007-12-27 13:15:00,23.06,23.06,23.03,23.04,299300.0,11.0369,11.0369,11.0226,11.0273,299300.0
2007-12-27 13:20:00,23.05,23.05,23.03,23.04,176800.0,11.0321,11.0321,11.0226,11.0273,176800.0
2007-12-27 13:25:00,23.04,23.04,23.03,23.04,177900.0,11.0273,11.0273,11.0226,11.0273,177900.0
2007-12-27 13:30:00,23.03,23.09,23.02,23.09,509900.0,11.0226,11.0513,11.0178,11.0513,509900.0
2007-12-27 13:35:00,23.08,23.08,23.06,23.08,311900.0,11.0465,11.0465,11.0369,11.0465,311900.0
2007-12-27 13:40:00,23.07,23.09,23.07,23.08,156100.0,11.0417,11.0513,11.0417,11.0465,156100.0
2007-12-27 13:45:00,23.09,23.13,23.08,23.09,531900.0,11.0513,11.0704,11.0465,11.0513,531900.0
2007-12-27 13:50:00,23.09,23.11,23.07,23.08,267400.0,11.0513,11.0609,11.0417,11.0465,267400.0
2007-12-27 13:55:00,23.07,23.09,23.06,23.07,213000.0,11.0417,11.0513,11.0369,11.0417,213000.0
2007-12-27 14:00:00,23.08,23.08,23.06,23.06,139100.0,11.0465,11.0465,11.0369,11.0369,139100.0
2007-12-27 14:05:00,23.07,23.09,23.06,23.08,133300.0,11.0417,11.0513,11.0369,11.0465,133300.0
2007-12-27 14:10:00,23.08,23.1,23.07,23.1,182000.0,11.0465,11.0561,11.0417,11.0561,182000.0
2007-12-27 14:15:00,23.1,23.11,23.09,23.11,177100.0,11.0561,11.0609,11.0513,11.0609,177100.0
2007-12-27 14:20:00,23.1,23.11,23.1,23.11,120900.0,11.0561,11.0609,11.0561,11.0609,120900.0
2007-12-27 14:25:00,23.11,23.11,23.08,23.09,348200.0,11.0609,11.0609,11.0465,11.0513,348200.0
2007-12-27 14:30:00,23.09,23.11,23.07,23.08,1242700.0,11.0513,11.0609,11.0417,11.0465,1242700.0
2007-12-27 14:35:00,23.08,23.09,23.05,23.06,254500.0,11.0465,11.0513,11.0321,11.0369,254500.0
2007-12-27 14:40:00,23.05,23.07,23.04,23.06,348500.0,11.0321,11.0417,11.0273,11.0369,348500.0
2007-12-27 14:45:00,23.06,23.06,23.04,23.05,313900.0,11.0369,11.0369,11.0273,11.0321,313900.0
2007-12-27 14:50:00,23.05,23.06,23.04,23.05,449700.0,11.0321,11.0369,11.0273,11.0321,449700.0
2007-12-27 14:55:00,23.04,23.05,23.03,23.04,450900.0,11.0273,11.0321,11.0226,11.0273,450900.0
2007-12-27 15:00:00,23.03,23.07,23.03,23.04,336900.0,11.0226,11.0417,11.0226,11.0273,336900.0
2007-12-27 15:05:00,23.04,23.07,23.04,23.06,163900.0,11.0273,11.0417,11.0273,11.0369,163900.0
2007-12-27 15:10:00,23.06,23.07,23.05,23.05,306700.0,11.0369,11.0417,11.0321,11.0321,306700.0
2007-12-27 15:15:00,23.05,23.06,23.03,23.04,407800.0,11.0321,11.0369,11.0226,11.0273,407800.0
2007-12-27 15:20:00,23.04,23.04,23.03,23.03,215200.0,11.0273,11.0273,11.0226,11.0226,215200.0
2007-12-27 15:25:00,23.03,23.05,23.0,23.02,730500.0,11.0226,11.0321,11.0082,11.0178,730500.0
2007-12-27 15:30:00,23.02,23.02,22.99,23.01,582500.0,11.0178,11.0178,11.0034,11.013,582500.0
2007-12-27 15:35:00,23.0,23.03,23.0,23.02,808500.0,11.0082,11.0226,11.0082,11.0178,808500.0
2007-12-27 15:40:00,23.01,23.01,22.98,22.99,947700.0,11.013,11.013,10.9986,11.0034,947700.0
2007-12-27 15:45:00,22.99,23.0,22.95,22.96,817100.0,11.0034,11.0082,10.9843,10.9891,817100.0
2007-12-27 15:50:00,22.96,22.99,22.95,22.95,1156800.0,10.9891,11.0034,10.9843,10.9843,1156800.0
2007-12-27 15:55:00,22.95,22.96,22.9,22.94,1908500.0,10.9843,10.9891,10.9603,10.9795,1908500.0
2007-12-28 09:30:00,23.0,23.1,23.0,23.04,809700.0,11.0082,11.0561,11.0082,11.0273,809700.0
2007-12-28 09:35:00,23.05,23.06,23.03,23.04,253100.0,11.0321,11.0369,11.0226,11.0273,253100.0
2007-12-28 09:40:00,23.03,23.04,22.98,22.99,308700.0,11.0226,11.0273,10.9986,11.0034,308700.0
2007-12-28 09:45:00,23.0,23.03,22.99,23.01,343100.0,11.0082,11.0226,11.0034,11.013,343100.0
2007-12-28 09:50:00,23.01,23.01,22.95,22.95,337400.0,11.013,11.013,10.9843,10.9843,337400.0
2007-12-28 09:55:00,22.95,22.97,22.94,22.96,308700.0,10.9843,10.9938,10.9795,10.9891,308700.0
2007-12-28 10:00:00,22.96,22.96,22.92,22.92,444300.0,10.9891,10.9891,10.9699,10.9699,444300.0
2007-12-28 10:05:00,22.92,22.93,22.89,22.91,368600.0,10.9699,10.9747,10.9556,10.9651,368600.0
2007-12-28 10:10:00,22.9,22.91,22.86,22.87,333300.0,10.9603,10.9651,10.9412,10.946,333300.0
2007-12-28 10:15:00,22.87,22.93,22.87,22.93,407400.0,10.946,10.9747,10.946,10.9747,407400.0
2007-12-28 10:20:00,22.94,22.97,22.92,22.95,223400.0,10.9795,10.9938,10.9699,10.9843,223400.0
2007-12-28 10:25:00,22.96,22.97,22.95,22.97,3000.0,10.9891,10.9938,10.9843,10.9938,3000.0
2007-12-28 10:30:00,22.96,22.98,22.95,22.97,412700.0,10.9891,10.9986,10.9843,10.9938,412700.0
2007-12-28 10:35:00,22.97,22.97,22.97,22.97,0.0,10.9938,10.9938,10.9938,10.9938,0.0
2007-12-28 10:40:00,22.97,22.97,22.97,22.97,0.0,10.9938,10.9938,10.9938,10.9938,0.0
2007-12-28 10:45:00,22.97,22.97,22.97,22.97,0.0,10.9938,10.9938,10.9938,10.9938,0.0
2007-12-28 10:50:00,22.97,22.97,22.97,22.97,0.0,10.9938,10.9938,10.9938,10.9938,0.0
2007-12-28 10:55:00,22.94,22.95,22.94,22.94,10600.0,10.9795,10.9843,10.9795,10.9795,10600.0
2007-12-28 11:00:00,22.94,22.95,22.92,22.93,175200.0,10.9795,10.9843,10.9699,10.9747,175200.0
2007-12-28 11:05:00,22.92,22.97,22.92,22.97,387200.0,10.9699,10.9938,10.9699,10.9938,387200.0
2007-12-28 11:10:00,22.96,22.98,22.95,22.98,443000.0,10.9891,10.9986,10.9843,10.9986,443000.0
2007-12-28 11:15:00,22.98,23.0,22.97,22.99,364400.0,10.9986,11.0082,10.9938,11.0034,364400.0
2007-12-28 11:20:00,22.99,23.0,22.97,22.97,287200.0,11.0034,11.0082,10.9938,10.9938,287200.0
2007-12-28 11:25:00,22.97,22.98,22.96,22.97,304400.0,10.9938,10.9986,10.9891,10.9938,304400.0
2007-12-28 11:30:00,22.98,22.98,22.96,22.97,256000.0,10.9986,10.9986,10.9891,10.9938,256000.0
2007-12-28 11:35:00,22.97,22.98,22.97,22.97,153700.0,10.9938,10.9986,10.9938,10.9938,153700.0
2007-12-28 11:40:00,22.98,22.98,22.97,22.98,124500.0,10.9986,10.9986,10.9938,10.9986,124500.0
2007-12-28 11:45:00,22.98,22.98,22.97,22.97,102900.0,10.9986,10.9986,10.9938,10.9938,102900.0
2007-12-28 11:50:00,22.98,22.98,22.97,22.97,171300.0,10.9986,10.9986,10.9938,10.9938,171300.0
2007-12-28 11:55:00,22.98,22.98,22.92,22.94,434900.0,10.9986,10.9986,10.9699,10.9795,434900.0
2007-12-28 12:00:00,22.94,22.95,22.92,22.93,229900.0,10.9795,10.9843,10.9699,10.9747,229900.0
2007-12-28 12:05:00,22.93,22.98,22.92,22.92,237300.0,10.9747,10.9986,10.9699,10.9699,237300.0
2007-12-28 12:10:00,22.92,22.93,22.9,22.91,290500.0,10.9699,10.9747,10.9603,10.9651,290500.0
2007-12-28 12:15:00,22.91,22.98,22.88,22.89,216700.0,10.9651,10.9986,10.9508,10.9556,216700.0
2007-12-28 12:20:00,22.89,22.9,22.88,22.9,228200.0,10.9556,10.9603,10.9508,10.9603,228200.0
2007-12-28 12:25:00,22.9,22.98,22.86,22.87,411300.0,10.9603,10.9986,10.9412,10.946,411300.0
2007-12-28 12:30:00,22.87,22.87,22.85,22.85,139000.0,10.946,10.946,10.9364,10.9364,139000.0
2007-12-28 12:35:00,22.85,22.87,22.85,22.87,365300.0,10.9364,10.946,10.9364,10.946,365300.0
2007-12-28 12:40:00,22.86,22.87,22.85,22.85,191400.0,10.9412,10.946,10.9364,10.9364,191400.0
2007-12-28 12:45:00,22.85,22.87,22.83,22.87,268600.0,10.9364,10.946,10.9268,10.946,268600.0
2007-12-28 12:50:00,22.87,22.87,22.83,22.83,375000.0,10.946,10.946,10.9268,10.9268,375000.0
2007-12-28 12:55:00,22.83,22.84,22.83,22.84,144900.0,10.9268,10.9316,10.9268,10.9316,144900.0
2007-12-28 13:00:00,22.83,22.84,22.83,22.84,186100.0,10.9268,10.9316,10.9268,10.9316,186100.0
2007-12-28 13:05:00,22.83,22.86,22.83,22.86,177000.0,10.9268,10.9412,10.9268,10.9412,177000.0
2007-12-28 13:10:00,22.85,22.87,22.85,22.85,265600.0,10.9364,10.946,10.9364,10.9364,265600.0
2007-12-28 13:15:00,22.85,22.86,22.83,22.86,255700.0,10.9364,10.9412,10.9268,10.9412,255700.0
2007-12-28 13:20:00,22.86,22.87,22.85,22.86,145700.0,10.9412,10.946,10.9364,10.9412,145700.0
2007-12-28 13:25:00,22.87,22.87,22.85,22.87,229400.0,10.946,10.946,10.9364,10.946,229400.0
2007-12-28 13:30:00,22.86,22.87,22.84,22.85,155000.0,10.9412,10.946,10.9316,10.9364,155000.0
2007-12-28 13:35:00,22.85,22.85,22.82,22.82,136700.0,10.9364,10.9364,10.9221,10.9221,136700.0
2007-12-28 13:40:00,22.82,22.83,22.82,22.82,249100.0,10.9221,10.9268,10.9221,10.9221,249100.0
2007-12-28 13:45:00,22.83,22.87,22.82,22.87,299800.0,10.9268,10.946,10.9221,10.946,299800.0
2007-12-28 13:50:00,22.86,22.88,22.86,22.87,179000.0,10.9412,10.9508,10.9412,10.946,179000.0
2007-12-28 13:55:00,22.87,22.91,22.87,22.9,296500.0,10.946,10.9651,10.946,10.9603,296500.0
2007-12-28 14:00:00,22.9,22.91,22.88,22.89,261600.0,10.9603,10.9651,10.9508,10.9556,261600.0
2007-12-28 14:05:00,22.88,22.89,22.88,22.88,171000.0,10.9508,10.9556,10.9508,10.9508,171000.0
2007-12-28 14:10:00,22.88,22.89,22.88,22.89,140600.0,10.9508,10.9556,10.9508,10.9556,140600.0
2007-12-28 14:15:00,22.88,22.89,22.87,22.89,236300.0,10.9508,10.9556,10.946,10.9556,236300.0
2007-12-28 14:20:00,22.89,22.89,22.87,22.88,147900.0,10.9556,10.9556,10.946,10.9508,147900.0
2007-12-28 14:25:00,22.88,22.89,22.87,22.87,169800.0,10.9508,10.9556,10.946,10.946,169800.0
2007-12-28 14:30:00,22.88,22.9,22.87,22.89,224800.0,10.9508,10.9603,10.946,10.9556,224800.0
2007-12-28 14:35:00,22.89,22.94,22.89,22.94,206100.0,10.9556,10.9795,10.9556,10.9795,206100.0
2007-12-28 14:40:00,22.93,22.95,22.92,22.93,345900.0,10.9747,10.9843,10.9699,10.9747,345900.0
2007-12-28 14:45:00,22.93,22.95,22.92,22.94,280000.0,10.9747,10.9843,10.9699,10.9795,280000.0
2007-12-28 14:50:00,22.94,22.95,22.93,22.94,201200.0,10.9795,10.9843,10.9747,10.9795,201200.0
2007-12-28 14:55:00,22.93,22.94,22.91,22.92,260600.0,10.9747,10.9795,10.9651,10.9699,260600.0
2007-12-28 15:00:00,22.92,22.92,22.89,22.91,336900.0,10.9699,10.9699,10.9556,10.9651,336900.0
2007-12-28 15:05:00,22.93,22.93,22.9,22.91,252700.0,10.9747,10.9747,10.9603,10.9651,252700.0
2007-12-28 15:10:00,22.9,22.92,22.9,22.91,153700.0,10.9603,10.9699,10.9603,10.9651,153700.0
2007-12-28 15:15:00,22.92,22.93,22.91,22.93,205400.0,10.9699,10.9747,10.9651,10.9747,205400.0
2007-12-28 15:20:00,22.93,22.93,22.88,22.92,423300.0,10.9747,10.9747,10.9508,10.9699,423300.0
2007-12-28 15:25:00,22.91,22.93,22.87,22.88,440700.0,10.9651,10.9747,10.946,10.9508,440700.0
2007-12-28 15:30:00,22.88,22.89,22.86,22.88,349300.0,10.9508,10.9556,10.9412,10.9508,349300.0
2007-12-28 15:35:00,22.89,22.89,22.87,22.89,430800.0,10.9556,10.9556,10.946,10.9556,430800.0
2007-12-28 15:40:00,22.88,22.91,22.88,22.9,593500.0,10.9508,10.9651,10.9508,10.9603,593500.0
2007-12-28 15:45:00,22.91,22.91,22.89,22.91,438700.0,10.9651,10.9651,10.9556,10.9651,438700.0
2007-12-28 15:50:00,22.91,22.92,22.9,22.91,648800.0,10.9651,10.9699,10.9603,10.9651,648800.0
2007-12-28 15:55:00,22.91,22.91,22.85,22.86,904200.0,10.9651,10.9651,10.9364,10.9412,904200.0
2007-12-31 09:30:00,22.9,22.93,22.78,22.79,1025500.0,10.9603,10.9747,10.9029,10.9077,1025500.0
2007-12-31 09:35:00,22.79,22.82,22.78,22.81,250700.0,10.9077,10.9221,10.9029,10.9173,250700.0
2007-12-31 09:40:00,22.82,22.83,22.78,22.83,331600.0,10.9221,10.9268,10.9029,10.9268,331600.0
2007-12-31 09:45:00,22.83,22.87,22.81,22.84,447500.0,10.9268,10.946,10.9173,10.9316,447500.0
2007-12-31 09:50:00,22.85,22.86,22.82,22.85,415400.0,10.9364,10.9412,10.9221,10.9364,415400.0
2007-12-31 09:55:00,22.84,22.85,22.8,22.84,463200.0,10.9316,10.9364,10.9125,10.9316,463200.0
2007-12-31 10:00:00,22.83,22.87,22.83,22.85,359300.0,10.9268,10.946,10.9268,10.9364,359300.0
2007-12-31 10:05:00,22.85,22.86,22.84,22.85,257300.0,10.9364,10.9412,10.9316,10.9364,257300.0
2007-12-31 10:10:00,22.86,22.86,22.84,22.85,339600.0,10.9412,10.9412,10.9316,10.9364,339600.0
2007-12-31 10:15:00,22.84,22.85,22.82,22.85,260800.0,10.9316,10.9364,10.9221,10.9364,260800.0
2007-12-31 10:20:00,22.84,22.85,22.81,22.81,178100.0,10.9316,10.9364,10.9173,10.9173,178100.0
2007-12-31 10:25:00,22.81,22.82,22.79,22.8,327400.0,10.9173,10.9221,10.9077,10.9125,327400.0
2007-12-31 10:30:00,22.8,22.8,22.78,22.8,271000.0,10.9125,10.9125,10.9029,10.9125,271000.0
2007-12-31 10:35:00,22.79,22.82,22.78,22.78,577100.0,10.9077,10.9221,10.9029,10.9029,577100.0
2007-12-31 10:40:00,22.78,22.79,22.75,22.76,303200.0,10.9029,10.9077,10.8885,10.8933,303200.0
2007-12-31 10:45:00,22.75,22.79,22.75,22.78,390600.0,10.8885,10.9077,10.8885,10.9029,390600.0
2007-12-31 10:50:00,22.78,22.79,22.77,22.79,234300.0,10.9029,10.9077,10.8981,10.9077,234300.0
2007-12-31 10:55:00,22.78,22.79,22.75,22.76,310400.0,10.9029,10.9077,10.8885,10.8933,310400.0
2007-12-31 11:00:00,22.75,22.76,22.75,22.76,238800.0,10.8885,10.8933,10.8885,10.8933,238800.0
2007-12-31 11:05:00,22.76,22.76,22.75,22.76,208700.0,10.8933,10.8933,10.8885,10.8933,208700.0
2007-12-31 11:10:00,22.75,22.78,22.74,22.76,506600.0,10.8885,10.9029,10.8838,10.8933,506600.0
2007-12-31 11:15:00,22.76,22.77,22.74,22.74,609000.0,10.8933,10.8981,10.8838,10.8838,609000.0
2007-12-31 11:20:00,22.75,22.75,22.7,22.71,658500.0,10.8885,10.8885,10.8646,10.8694,658500.0
2007-12-31 11:25:00,22.71,22.74,22.7,22.72,419800.0,10.8694,10.8838,10.8646,10.8742,419800.0
2007-12-31 11:30:00,22.72,22.76,22.71,22.74,276700.0,10.8742,10.8933,10.8694,10.8838,276700.0
2007-12-31 11:35:00,22.75,22.76,22.73,22.76,264600.0,10.8885,10.8933,10.879,10.8933,264600.0
2007-12-31 11:40:00,22.75,22.76,22.75,22.76,261400.0,10.8885,10.8933,10.8885,10.8933,261400.0
2007-12-31 11:45:00,22.76,22.76,22.73,22.74,254500.0,10.8933,10.8933,10.879,10.8838,254500.0
2007-12-31 11:50:00,22.74,22.75,22.73,22.74,164300.0,10.8838,10.8885,10.879,10.8838,164300.0
2007-12-31 11:55:00,22.73,22.74,22.73,22.74,144700.0,10.879,10.8838,10.879,10.8838,144700.0
2007-12-31 12:00:00,22.73,22.74,22.72,22.73,282300.0,10.879,10.8838,10.8742,10.879,282300.0
2007-12-31 12:05:00,22.73,22.75,22.72,22.75,252700.0,10.879,10.8885,10.8742,10.8885,252700.0
2007-12-31 12:10:00,22.76,22.77,22.75,22.76,281000.0,10.8933,10.8981,10.8885,10.8933,281000.0
2007-12-31 12:15:00,22.77,22.77,22.76,22.76,144500.0,10.8981,10.8981,10.8933,10.8933,144500.0
2007-12-31 12:20:00,22.77,22.77,22.75,22.76,217300.0,10.8981,10.8981,10.8885,10.8933,217300.0
2007-12-31 12:25:00,22.76,22.76,22.73,22.74,300100.0,10.8933,10.8933,10.879,10.8838,300100.0
2007-12-31 12:30:00,22.73,22.77,22.73,22.77,228900.0,10.879,10.8981,10.879,10.8981,228900.0
2007-12-31 12:35:00,22.76,22.77,22.76,22.76,264800.0,10.8933,10.8981,10.8933,10.8933,264800.0
2007-12-31 12:40:00,22.76,22.79,22.76,22.78,364300.0,10.8933,10.9077,10.8933,10.9029,364300.0
2007-12-31 12:45:00,22.78,22.79,22.77,22.78,319900.0,10.9029,10.9077,10.8981,10.9029,319900.0
2007-12-31 12:50:00,22.77,22.79,22.77,22.79,200200.0,10.8981,10.9077,10.8981,10.9077,200200.0
2007-12-31 12:55:00,22.78,22.78,22.77,22.78,177300.0,10.9029,10.9029,10.8981,10.9029,177300.0
2007-12-31 13:00:00,22.78,22.78,22.74,22.76,470900.0,10.9029,10.9029,10.8838,10.8933,470900.0
2007-12-31 13:05:00,22.77,22.79,22.76,22.78,127600.0,10.8981,10.9077,10.8933,10.9029,127600.0
2007-12-31 13:10:00,22.78,22.79,22.78,22.78,198200.0,10.9029,10.9077,10.9029,10.9029,198200.0
2007-12-31 13:15:00,22.78,22.79,22.75,22.76,314200.0,10.9029,10.9077,10.8885,10.8933,314200.0
2007-12-31 13:20:00,22.76,22.77,22.75,22.77,221500.0,10.8933,10.8981,10.8885,10.8981,221500.0
2007-12-31 13:25:00,22.77,22.77,22.75,22.76,274100.0,10.8981,10.8981,10.8885,10.8933,274100.0
2007-12-31 13:30:00,22.75,22.77,22.74,22.74,247900.0,10.8885,10.8981,10.8838,10.8838,247900.0
2007-12-31 13:35:00,22.74,22.76,22.74,22.75,120700.0,10.8838,10.8933,10.8838,10.8885,120700.0
2007-12-31 13:40:00,22.75,22.76,22.73,22.74,244100.0,10.8885,10.8933,10.879,10.8838,244100.0
2007-12-31 13:45:00,22.73,22.75,22.73,22.75,245900.0,10.879,10.8885,10.879,10.8885,245900.0
2007-12-31 13:50:00,22.75,22.76,22.74,22.75,175000.0,10.8885,10.8933,10.8838,10.8885,175000.0
2007-12-31 13:55:00,22.76,22.76,22.75,22.76,121000.0,10.8933,10.8933,10.8885,10.8933,121000.0
2007-12-31 14:00:00,22.76,22.76,22.75,22.75,110900.0,10.8933,10.8933,10.8885,10.8885,110900.0
2007-12-31 14:05:00,22.76,22.76,22.75,22.75,169000.0,10.8933,10.8933,10.8885,10.8885,169000.0
2007-12-31 14:10:00,22.76,22.78,22.75,22.78,282900.0,10.8933,10.9029,10.8885,10.9029,282900.0
2007-12-31 14:15:00,22.78,22.79,22.74,22.75,416300.0,10.9029,10.9077,10.8838,10.8885,416300.0
2007-12-31 14:20:00,22.75,22.77,22.75,22.77,223900.0,10.8885,10.8981,10.8885,10.8981,223900.0
2007-12-31 14:25:00,22.77,22.77,22.74,22.74,195700.0,10.8981,10.8981,10.8838,10.8838,195700.0
2007-12-31 14:30:00,22.74,22.75,22.73,22.74,184700.0,10.8838,10.8885,10.879,10.8838,184700.0
2007-12-31 14:35:00,22.74,22.75,22.73,22.75,129200.0,10.8838,10.8885,10.879,10.8885,129200.0
2007-12-31 14:40:00,22.75,22.75,22.72,22.73,241900.0,10.8885,10.8885,10.8742,10.879,241900.0
2007-12-31 14:45:00,22.72,22.76,22.72,22.76,191600.0,10.8742,10.8933,10.8742,10.8933,191600.0
2007-12-31 14:50:00,22.76,22.77,22.75,22.76,185200.0,10.8933,10.8981,10.8885,10.8933,185200.0
2007-12-31 14:55:00,22.75,22.76,22.74,22.74,201100.0,10.8885,10.8933,10.8838,10.8838,201100.0
2007-12-31 15:00:00,22.74,22.75,22.73,22.73,247400.0,10.8838,10.8885,10.879,10.879,247400.0
2007-12-31 15:05:00,22.74,22.75,22.73,22.75,223600.0,10.8838,10.8885,10.879,10.8885,223600.0
2007-12-31 15:10:00,22.75,22.75,22.73,22.74,434600.0,10.8885,10.8885,10.879,10.8838,434600.0
2007-12-31 15:15:00,22.74,22.74,22.73,22.74,180600.0,10.8838,10.8838,10.879,10.8838,180600.0
2007-12-31 15:20:00,22.74,22.74,22.71,22.72,457400.0,10.8838,10.8838,10.8694,10.8742,457400.0
2007-12-31 15:25:00,22.72,22.74,22.71,22.72,467900.0,10.8742,10.8838,10.8694,10.8742,467900.0
2007-12-31 15:30:00,22.73,22.73,22.71,22.72,354600.0,10.879,10.879,10.8694,10.8742,354600.0
2007-12-31 15:35:00,22.73,22.77,22.72,22.75,726200.0,10.879,10.8981,10.8742,10.8885,726200.0
2007-12-31 15:40:00,22.74,22.77,22.74,22.76,616800.0,10.8838,10.8981,10.8838,10.8933,616800.0
2007-12-31 15:45:00,22.75,22.76,22.71,22.73,555900.0,10.8885,10.8933,10.8694,10.879,555900.0
2007-12-31 15:50:00,22.73,22.75,22.71,22.74,992400.0,10.879,10.8885,10.8694,10.8838,992400.0
2007-12-31 15:55:00,22.73,22.74,22.69,22.69,1571500.0,10.879,10.8838,10.8598,10.8598,1571500.0
2008-01-02 09:30:00,22.8,22.85,22.7,22.84,1114200.0,10.9125,10.9364,10.8646,10.9316,1114200.0
2008-01-02 09:35:00,22.85,22.85,22.79,22.83,393200.0,10.9364,10.9364,10.9077,10.9268,393200.0
2008-01-02 09:40:00,22.83,22.88,22.81,22.84,383500.0,10.9268,10.9508,10.9173,10.9316,383500.0
2008-01-02 09:45:00,22.84,22.87,22.83,22.87,317200.0,10.9316,10.946,10.9268,10.946,317200.0
2008-01-02 09:50:00,22.87,22.9,22.86,22.9,291200.0,10.946,10.9603,10.9412,10.9603,291200.0
2008-01-02 09:55:00,22.9,22.92,22.86,22.92,772500.0,10.9603,10.9699,10.9412,10.9699,772500.0
2008-01-02 10:00:00,22.92,22.92,22.84,22.9,1220500.0,10.9699,10.9699,10.9316,10.9603,1220500.0
2008-01-02 10:05:00,22.9,22.91,22.83,22.84,833300.0,10.9603,10.9651,10.9268,10.9316,833300.0
2008-01-02 10:10:00,22.83,22.85,22.78,22.81,453200.0,10.9268,10.9364,10.9029,10.9173,453200.0
2008-01-02 10:15:00,22.8,22.82,22.72,22.74,408400.0,10.9125,10.9221,10.8742,10.8838,408400.0
2008-01-02 10:20:00,22.73,22.78,22.72,22.77,360400.0,10.879,10.9029,10.8742,10.8981,360400.0
2008-01-02 10:25:00,22.77,22.8,22.77,22.8,162400.0,10.8981,10.9125,10.8981,10.9125,162400.0
2008-01-02 10:30:00,22.8,22.81,22.71,22.77,646000.0,10.9125,10.9173,10.8694,10.8981,646000.0
2008-01-02 10:35:00,22.77,22.83,22.76,22.81,379900.0,10.8981,10.9268,10.8933,10.9173,379900.0
2008-01-02 10:40:00,22.81,22.89,22.8,22.83,616900.0,10.9173,10.9556,10.9125,10.9268,616900.0
2008-01-02 10:45:00,22.83,22.87,22.83,22.87,371000.0,10.9268,10.946,10.9268,10.946,371000.0
2008-01-02 10:50:00,22.87,22.87,22.83,22.84,654200.0,10.946,10.946,10.9268,10.9316,654200.0
2008-01-02 10:55:00,22.84,22.89,22.83,22.89,523000.0,10.9316,10.9556,10.9268,10.9556,523000.0
2008-01-02 11:00:00,22.88,22.91,22.84,22.84,645300.0,10.9508,10.9651,10.9316,10.9316,645300.0
2008-01-02 11:05:00,22.84,22.86,22.83,22.86,211700.0,10.9316,10.9412,10.9268,10.9412,211700.0
2008-01-02 11:10:00,22.86,22.88,22.83,22.84,667500.0,10.9412,10.9508,10.9268,10.9316,667500.0
2008-01-02 11:15:00,22.83,22.84,22.79,22.82,941100.0,10.9268,10.9316,10.9077,10.9221,941100.0
2008-01-02 11:20:00,22.82,22.82,22.76,22.78,598000.0,10.9221,10.9221,10.8933,10.9029,598000.0
2008-01-02 11:25:00,22.79,22.82,22.76,22.8,387300.0,10.9077,10.9221,10.8933,10.9125,387300.0
2008-01-02 11:30:00,22.8,22.81,22.76,22.77,357200.0,10.9125,10.9173,10.8933,10.8981,357200.0
2008-01-02 11:35:00,22.78,22.78,22.73,22.75,342700.0,10.9029,10.9029,10.879,10.8885,342700.0
2008-01-02 11:40:00,22.74,22.77,22.74,22.76,314600.0,10.8838,10.8981,10.8838,10.8933,314600.0
2008-01-02 11:45:00,22.76,22.79,22.74,22.76,449200.0,10.8933,10.9077,10.8838,10.8933,449200.0
2008-01-02 11:50:00,22.75,22.78,22.75,22.78,236400.0,10.8885,10.9029,10.8885,10.9029,236400.0
2008-01-02 11:55:00,22.77,22.8,22.77,22.8,135400.0,10.8981,10.9125,10.8981,10.9125,135400.0
2008-01-02 12:00:00,22.8,22.8,22.79,22.79,146600.0,10.9125,10.9125,10.9077,10.9077,146600.0
2008-01-02 12:05:00,22.79,22.82,22.78,22.79,394700.0,10.9077,10.9221,10.9029,10.9077,394700.0
2008-01-02 12:10:00,22.79,22.83,22.78,22.81,332700.0,10.9077,10.9268,10.9029,10.9173,332700.0
2008-01-02 12:15:00,22.81,22.83,22.78,22.81,454800.0,10.9173,10.9268,10.9029,10.9173,454800.0
2008-01-02 12:20:00,22.81,22.83,22.78,22.78,451900.0,10.9173,10.9268,10.9029,10.9029,451900.0
2008-01-02 12:25:00,22.78,22.79,22.78,22.78,129700.0,10.9029,10.9077,10.9029,10.9029,129700.0
2008-01-02 12:30:00,22.78,22.85,22.77,22.82,493100.0,10.9029,10.9364,10.8981,10.9221,493100.0
2008-01-02 12:35:00,22.82,22.88,22.82,22.88,306000.0,10.9221,10.9508,10.9221,10.9508,306000.0
2008-01-02 12:40:00,22.87,22.88,22.83,22.83,299000.0,10.946,10.9508,10.9268,10.9268,299000.0
2008-01-02 12:45:00,22.83,22.88,22.83,22.85,640400.0,10.9268,10.9508,10.9268,10.9364,640400.0
2008-01-02 12:50:00,22.85,22.9,22.84,22.89,623800.0,10.9364,10.9603,10.9316,10.9556,623800.0
2008-01-02 12:55:00,22.88,22.9,22.87,22.89,661100.0,10.9508,10.9603,10.946,10.9556,661100.0
2008-01-02 13:00:00,22.89,22.91,22.88,22.89,639200.0,10.9556,10.9651,10.9508,10.9556,639200.0
2008-01-02 13:05:00,22.89,22.89,22.86,22.88,744400.0,10.9556,10.9556,10.9412,10.9508,744400.0
2008-01-02 13:10:00,22.88,22.88,22.85,22.86,519500.0,10.9508,10.9508,10.9364,10.9412,519500.0
2008-01-02 13:15:00,22.86,22.88,22.86,22.87,333600.0,10.9412,10.9508,10.9412,10.946,333600.0
2008-01-02 13:20:00,22.87,22.89,22.87,22.89,308600.0,10.946,10.9556,10.946,10.9556,308600.0
2008-01-02 13:25:00,22.89,22.91,22.88,22.89,431700.0,10.9556,10.9651,10.9508,10.9556,431700.0
2008-01-02 13:30:00,22.9,22.94,22.89,22.93,432600.0,10.9603,10.9795,10.9556,10.9747,432600.0
2008-01-02 13:35:00,22.92,22.94,22.91,22.91,448300.0,10.9699,10.9795,10.9651,10.9651,448300.0
2008-01-02 13:40:00,22.91,22.92,22.89,22.9,264200.0,10.9651,10.9699,10.9556,10.9603,264200.0
2008-01-02 13:45:00,22.91,22.93,22.9,22.92,255200.0,10.9651,10.9747,10.9603,10.9699,255200.0
2008-01-02 13:50:00,22.92,22.93,22.9,22.9,264900.0,10.9699,10.9747,10.9603,10.9603,264900.0
2008-01-02 13:55:00,22.9,22.91,22.9,22.9,161200.0,10.9603,10.9651,10.9603,10.9603,161200.0
2008-01-02 14:00:00,22.91,22.93,22.9,22.91,519300.0,10.9651,10.9747,10.9603,10.9651,519300.0
2008-01-02 14:05:00,22.91,22.99,22.9,22.99,527600.0,10.9651,11.0034,10.9603,11.0034,527600.0
2008-01-02 14:10:00,22.98,23.0,22.96,22.98,672700.0,10.9986,11.0082,10.9891,10.9986,672700.0
2008-01-02 14:15:00,22.98,23.03,22.98,23.02,497600.0,10.9986,11.0226,10.9986,11.0178,497600.0
2008-01-02 14:20:00,23.02,23.03,22.97,22.98,477300.0,11.0178,11.0226,10.9938,10.9986,477300.0
2008-01-02 14:25:00,22.98,23.0,22.96,22.98,321300.0,10.9986,11.0082,10.9891,10.9986,321300.0
2008-01-02 14:30:00,22.98,22.98,22.93,22.94,334100.0,10.9986,10.9986,10.9747,10.9795,334100.0
2008-01-02 14:35:00,22.94,22.95,22.89,22.91,669700.0,10.9795,10.9843,10.9556,10.9651,669700.0
2008-01-02 14:40:00,22.91,22.93,22.9,22.92,599500.0,10.9651,10.9747,10.9603,10.9699,599500.0
2008-01-02 14:45:00,22.92,22.96,22.91,22.94,616800.0,10.9699,10.9891,10.9651,10.9795,616800.0
2008-01-02 14:50:00,22.94,22.95,22.92,22.93,464700.0,10.9795,10.9843,10.9699,10.9747,464700.0
2008-01-02 14:55:00,22.94,22.96,22.92,22.92,823800.0,10.9795,10.9891,10.9699,10.9699,823800.0
2008-01-02 15:00:00,22.92,22.93,22.9,22.9,513300.0,10.9699,10.9747,10.9603,10.9603,513300.0
2008-01-02 15:05:00,22.9,22.94,22.89,22.93,1481200.0,10.9603,10.9795,10.9556,10.9747,1481200.0
2008-01-02 15:10:00,22.94,22.96,22.92,22.95,722900.0,10.9795,10.9891,10.9699,10.9843,722900.0
2008-01-02 15:15:00,22.95,22.99,22.91,22.96,1254000.0,10.9843,11.0034,10.9651,10.9891,1254000.0
2008-01-02 15:20:00,22.96,22.97,22.93,22.95,910400.0,10.9891,10.9938,10.9747,10.9843,910400.0
2008-01-02 15:25:00,22.95,22.95,22.9,22.9,846400.0,10.9843,10.9843,10.9603,10.9603,846400.0
2008-01-02 15:30:00,22.91,22.93,22.9,22.91,482300.0,10.9651,10.9747,10.9603,10.9651,482300.0
2008-01-02 15:35:00,22.92,22.94,22.9,22.9,905400.0,10.9699,10.9795,10.9603,10.9603,905400.0
2008-01-02 15:40:00,22.91,22.97,22.89,22.93,1390500.0,10.9651,10.9938,10.9556,10.9747,1390500.0
2008-01-02 15:45:00,22.93,22.95,22.9,22.91,876200.0,10.9747,10.9843,10.9603,10.9651,876200.0
2008-01-02 15:50:00,22.9,22.92,22.9,22.9,1134800.0,10.9603,10.9699,10.9603,10.9603,1134800.0
2008-01-02 15:55:00,22.91,22.92,22.89,22.9,1407200.0,10.9651,10.9699,10.9556,10.9603,1407200.0
2008-01-03 09:30:00,22.92,23.19,22.91,23.18,1271200.0,10.9699,11.0991,10.9651,11.0944,1271200.0
2008-01-03 09:35:00,23.19,23.21,23.1,23.15,573900.0,11.0991,11.1087,11.0561,11.08,573900.0
2008-01-03 09:40:00,23.15,23.18,23.12,23.16,507600.0,11.08,11.0944,11.0656,11.0848,507600.0
2008-01-03 09:45:00,23.17,23.17,23.12,23.15,341900.0,11.0896,11.0896,11.0656,11.08,341900.0
2008-01-03 09:50:00,23.15,23.16,23.06,23.06,582500.0,11.08,11.0848,11.0369,11.0369,582500.0
2008-01-03 09:55:00,23.06,23.13,23.02,23.13,888600.0,11.0369,11.0704,11.0178,11.0704,888600.0
2008-01-03 10:00:00,23.13,23.17,23.12,23.15,718900.0,11.0704,11.0896,11.0656,11.08,718900.0
2008-01-03 10:05:00,23.15,23.18,23.12,23.17,400800.0,11.08,11.0944,11.0656,11.0896,400800.0
2008-01-03 10:10:00,23.17,23.23,23.16,23.18,988900.0,11.0896,11.1183,11.0848,11.0944,988900.0
2008-01-03 10:15:00,23.19,23.24,23.17,23.2,875300.0,11.0991,11.1231,11.0896,11.1039,875300.0
2008-01-03 10:20:00,23.21,23.29,23.2,23.29,1134500.0,11.1087,11.147,11.1039,11.147,1134500.0
2008-01-03 10:25:00,23.29,23.29,23.17,23.18,759900.0,11.147,11.147,11.0896,11.0944,759900.0
2008-01-03 10:30:00,23.18,23.29,23.17,23.27,726400.0,11.0944,11.147,11.0896,11.1374,726400.0
2008-01-03 10:35:00,23.28,23.31,23.26,23.27,887200.0,11.1422,11.1566,11.1326,11.1374,887200.0
2008-01-03 10:40:00,23.27,23.28,23.2,23.21,514000.0,11.1374,11.1422,11.1039,11.1087,514000.0
2008-01-03 10:45:00,23.21,23.25,23.18,23.21,601500.0,11.1087,11.1279,11.0944,11.1087,601500.0
2008-01-03 10:50:00,23.21,23.22,23.17,23.22,482800.0,11.1087,11.1135,11.0896,11.1135,482800.0
2008-01-03 10:55:00,23.21,23.27,23.21,23.26,527900.0,11.1087,11.1374,11.1087,11.1326,527900.0
2008-01-03 11:00:00,23.25,23.27,23.25,23.27,431300.0,11.1279,11.1374,11.1279,11.1374,431300.0
2008-01-03 11:05:00,23.27,23.28,23.22,23.26,759300.0,11.1374,11.1422,11.1135,11.1326,759300.0
2008-01-03 11:10:00,23.25,23.28,23.21,23.22,346000.0,11.1279,11.1422,11.1087,11.1135,346000.0
2008-01-03 11:15:00,23.23,23.24,23.19,23.21,375500.0,11.1183,11.1231,11.0991,11.1087,375500.0
2008-01-03 11:20:00,23.21,23.25,23.2,23.21,463100.0,11.1087,11.1279,11.1039,11.1087,463100.0
2008-01-03 11:25:00,23.21,23.26,23.21,23.24,263400.0,11.1087,11.1326,11.1087,11.1231,263400.0
2008-01-03 11:30:00,23.23,23.26,23.21,23.25,279300.0,11.1183,11.1326,11.1087,11.1279,279300.0
2008-01-03 11:35:00,23.26,23.26,23.23,23.26,224200.0,11.1326,11.1326,11.1183,11.1326,224200.0
2008-01-03 11:40:00,23.25,23.28,23.25,23.25,247800.0,11.1279,11.1422,11.1279,11.1279,247800.0
2008-01-03 11:45:00,23.26,23.28,23.25,23.27,254300.0,11.1326,11.1422,11.1279,11.1374,254300.0
2008-01-03 11:50:00,23.27,23.28,23.26,23.27,220600.0,11.1374,11.1422,11.1326,11.1374,220600.0
2008-01-03 11:55:00,23.26,23.27,23.23,23.23,276200.0,11.1326,11.1374,11.1183,11.1183,276200.0
2008-01-03 12:00:00,23.23,23.26,23.21,23.26,251500.0,11.1183,11.1326,11.1087,11.1326,251500.0
2008-01-03 12:05:00,23.26,23.3,23.25,23.29,662300.0,11.1326,11.1518,11.1279,11.147,662300.0
2008-01-03 12:10:00,23.29,23.32,23.29,23.31,299800.0,11.147,11.1614,11.147,11.1566,299800.0
2008-01-03 12:15:00,23.31,23.31,23.25,23.25,338200.0,11.1566,11.1566,11.1279,11.1279,338200.0
2008-01-03 12:20:00,23.25,23.29,23.25,23.27,328100.0,11.1279,11.147,11.1279,11.1374,328100.0
2008-01-03 12:25:00,23.27,23.3,23.25,23.3,334900.0,11.1374,11.1518,11.1279,11.1518,334900.0
2008-01-03 12:30:00,23.3,23.35,23.3,23.33,530900.0,11.1518,11.1757,11.1518,11.1661,530900.0
2008-01-03 12:35:00,23.34,23.34,23.31,23.31,127000.0,11.1709,11.1709,11.1566,11.1566,127000.0
2008-01-03 12:40:00,23.32,23.33,23.27,23.3,422800.0,11.1614,11.1661,11.1374,11.1518,422800.0
2008-01-03 12:45:00,23.31,23.31,23.27,23.3,237900.0,11.1566,11.1566,11.1374,11.1518,237900.0
2008-01-03 12:50:00,23.3,23.32,23.25,23.29,374800.0,11.1518,11.1614,11.1279,11.147,374800.0
2008-01-03 12:55:00,23.3,23.31,23.27,23.29,458000.0,11.1518,11.1566,11.1374,11.147,458000.0
2008-01-03 13:00:00,23.29,23.3,23.24,23.25,318400.0,11.147,11.1518,11.1231,11.1279,318400.0
2008-01-03 13:05:00,23.25,23.28,23.24,23.25,560200.0,11.1279,11.1422,11.1231,11.1279,560200.0
2008-01-03 13:10:00,23.25,23.27,23.24,23.27,462000.0,11.1279,11.1374,11.1231,11.1374,462000.0
2008-01-03 13:15:00,23.26,23.27,23.24,23.24,309700.0,11.1326,11.1374,11.1231,11.1231,309700.0
2008-01-03 13:20:00,23.24,23.26,23.21,23.23,235600.0,11.1231,11.1326,11.1087,11.1183,235600.0
2008-01-03 13:25:00,23.22,23.24,23.21,23.23,260600.0,11.1135,11.1231,11.1087,11.1183,260600.0
2008-01-03 13:30:00,23.23,23.24,23.21,23.22,403100.0,11.1183,11.1231,11.1087,11.1135,403100.0
2008-01-03 13:35:00,23.22,23.23,23.15,23.2,495800.0,11.1135,11.1183,11.08,11.1039,495800.0
2008-01-03 13:40:00,23.21,23.22,23.18,23.21,926800.0,11.1087,11.1135,11.0944,11.1087,926800.0
2008-01-03 13:45:00,23.21,23.22,23.19,23.2,702700.0,11.1087,11.1135,11.0991,11.1039,702700.0
2008-01-03 13:50:00,23.2,23.25,23.19,23.24,971000.0,11.1039,11.1279,11.0991,11.1231,971000.0
2008-01-03 13:55:00,23.24,23.24,23.19,23.2,552800.0,11.1231,11.1231,11.0991,11.1039,552800.0
2008-01-03 14:00:00,23.2,23.22,23.19,23.2,319100.0,11.1039,11.1135,11.0991,11.1039,319100.0
2008-01-03 14:05:00,23.21,23.23,23.2,23.21,422900.0,11.1087,11.1183,11.1039,11.1087,422900.0
2008-01-03 14:10:00,23.21,23.24,23.19,23.22,621500.0,11.1087,11.1231,11.0991,11.1135,621500.0
2008-01-03 14:15:00,23.22,23.24,23.21,23.23,196500.0,11.1135,11.1231,11.1087,11.1183,196500.0
2008-01-03 14:20:00,23.22,23.26,23.22,23.24,385100.0,11.1135,11.1326,11.1135,11.1231,385100.0
2008-01-03 14:25:00,23.25,23.25,23.2,23.22,302600.0,11.1279,11.1279,11.1039,11.1135,302600.0
2008-01-03 14:30:00,23.22,23.23,23.22,23.22,153700.0,11.1135,11.1183,11.1135,11.1135,153700.0
2008-01-03 14:35:00,23.22,23.24,23.21,23.24,425300.0,11.1135,11.1231,11.1087,11.1231,425300.0
2008-01-03 14:40:00,23.23,23.25,23.22,23.23,422900.0,11.1183,11.1279,11.1135,11.1183,422900.0
2008-01-03 14:45:00,23.22,23.24,23.21,23.23,410700.0,11.1135,11.1231,11.1087,11.1183,410700.0
2008-01-03 14:50:00,23.24,23.26,23.23,23.26,295200.0,11.1231,11.1326,11.1183,11.1326,295200.0
2008-01-03 14:55:00,23.25,23.26,23.23,23.24,386600.0,11.1279,11.1326,11.1183,11.1231,386600.0
2008-01-03 15:00:00,23.24,23.25,23.2,23.21,447900.0,11.1231,11.1279,11.1039,11.1087,447900.0
2008-01-03 15:05:00,23.21,23.23,23.2,23.23,376000.0,11.1087,11.1183,11.1039,11.1183,376000.0
2008-01-03 15:10:00,23.23,23.23,23.2,23.2,396100.0,11.1183,11.1183,11.1039,11.1039,396100.0
2008-01-03 15:15:00,23.2,23.22,23.17,23.19,912200.0,11.1039,11.1135,11.0896,11.0991,912200.0
2008-01-03 15:20:00,23.19,23.22,23.17,23.19,710900.0,11.0991,11.1135,11.0896,11.0991,710900.0
2008-01-03 15:25:00,23.19,23.21,23.17,23.21,999100.0,11.0991,11.1087,11.0896,11.1087,999100.0
2008-01-03 15:30:00,23.21,23.21,23.19,23.2,862200.0,11.1087,11.1087,11.0991,11.1039,862200.0
2008-01-03 15:35:00,23.2,23.22,23.19,23.21,844100.0,11.1039,11.1135,11.0991,11.1087,844100.0
2008-01-03 15:40:00,23.2,23.22,23.19,23.2,719600.0,11.1039,11.1135,11.0991,11.1039,719600.0
2008-01-03 15:45:00,23.2,23.21,23.19,23.2,1008800.0,11.1039,11.1087,11.0991,11.1039,1008800.0
2008-01-03 15:50:00,23.2,23.2,23.15,23.17,2065200.0,11.1039,11.1039,11.08,11.0896,2065200.0
2008-01-03 15:55:00,23.17,23.17,23.13,23.16,1762100.0,11.0896,11.0896,11.0704,11.0848,1762100.0
2008-01-04 09:30:00,23.18,23.2,23.03,23.1,1176200.0,11.0944,11.1039,11.0226,11.0561,1176200.0
2008-01-04 09:35:00,23.11,23.14,23.01,23.04,643400.0,11.0609,11.0752,11.013,11.0273,643400.0
2008-01-04 09:40:00,23.04,23.09,23.03,23.05,639000.0,11.0273,11.0513,11.0226,11.0321,639000.0
2008-01-04 09:45:00,23.05,23.09,23.0,23.02,488000.0,11.0321,11.0513,11.0082,11.0178,488000.0
2008-01-04 09:50:00,23.03,23.03,23.01,23.03,478000.0,11.0226,11.0226,11.013,11.0226,478000.0
2008-01-04 09:55:00,23.02,23.03,22.99,22.99,522800.0,11.0178,11.0226,11.0034,11.0034,522800.0
2008-01-04 10:00:00,22.99,23.03,22.98,23.02,813100.0,11.0034,11.0226,10.9986,11.0178,813100.0
2008-01-04 10:05:00,23.02,23.05,23.01,23.02,405700.0,11.0178,11.0321,11.013,11.0178,405700.0
2008-01-04 10:10:00,23.02,23.03,22.98,22.99,682200.0,11.0178,11.0226,10.9986,11.0034,682200.0
2008-01-04 10:15:00,22.99,23.01,22.94,22.94,645900.0,11.0034,11.013,10.9795,10.9795,645900.0
2008-01-04 10:20:00,22.94,23.01,22.94,23.0,523800.0,10.9795,11.013,10.9795,11.0082,523800.0
2008-01-04 10:25:00,23.0,23.0,22.97,22.99,389800.0,11.0082,11.0082,10.9938,11.0034,389800.0
2008-01-04 10:30:00,22.99,23.0,22.98,23.0,536700.0,11.0034,11.0082,10.9986,11.0082,536700.0
2008-01-04 10:35:00,23.0,23.03,22.99,23.01,429600.0,11.0082,11.0226,11.0034,11.013,429600.0
2008-01-04 10:40:00,23.01,23.01,22.96,22.97,425800.0,11.013,11.013,10.9891,10.9938,425800.0
2008-01-04 10:45:00,22.98,23.0,22.93,22.98,886500.0,10.9986,11.0082,10.9747,10.9986,886500.0
2008-01-04 10:50:00,22.97,22.99,22.94,22.97,545100.0,10.9938,11.0034,10.9795,10.9938,545100.0
2008-01-04 10:55:00,22.97,23.02,22.95,23.01,577100.0,10.9938,11.0178,10.9843,11.013,577100.0
2008-01-04 11:00:00,23.01,23.05,23.0,23.01,406200.0,11.013,11.0321,11.0082,11.013,406200.0
2008-01-04 11:05:00,23.02,23.02,22.99,23.0,303000.0,11.0178,11.0178,11.0034,11.0082,303000.0
2008-01-04 11:10:00,22.99,23.04,22.98,23.01,555100.0,11.0034,11.0273,10.9986,11.013,555100.0
2008-01-04 11:15:00,23.01,23.04,23.01,23.04,361800.0,11.013,11.0273,11.013,11.0273,361800.0
2008-01-04 11:20:00,23.03,23.08,23.0,23.08,563300.0,11.0226,11.0465,11.0082,11.0465,563300.0
2008-01-04 11:25:00,23.07,23.18,23.07,23.09,488900.0,11.0417,11.0944,11.0417,11.0513,488900.0
2008-01-04 11:30:00,23.09,23.1,23.08,23.09,234500.0,11.0513,11.0561,11.0465,11.0513,234500.0
2008-01-04 11:35:00,23.09,23.09,23.04,23.04,275900.0,11.0513,11.0513,11.0273,11.0273,275900.0
2008-01-04 11:40:00,23.04,23.05,23.0,23.0,355300.0,11.0273,11.0321,11.0082,11.0082,355300.0
2008-01-04 11:45:00,23.0,23.03,23.0,23.02,278400.0,11.0082,11.0226,11.0082,11.0178,278400.0
2008-01-04 11:50:00,23.02,23.05,23.0,23.05,331400.0,11.0178,11.0321,11.0082,11.0321,331400.0
2008-01-04 11:55:00,23.05,23.05,23.02,23.02,158000.0,11.0321,11.0321,11.0178,11.0178,158000.0
2008-01-04 12:00:00,23.02,23.07,23.02,23.03,267100.0,11.0178,11.0417,11.0178,11.0226,267100.0
2008-01-04 12:05:00,23.03,23.04,23.02,23.03,121600.0,11.0226,11.0273,11.0178,11.0226,121600.0
2008-01-04 12:10:00,23.04,23.05,23.01,23.05,274500.0,11.0273,11.0321,11.013,11.0321,274500.0
2008-01-04 12:15:00,23.05,23.08,23.04,23.06,343700.0,11.0321,11.0465,11.0273,11.0369,343700.0
2008-01-04 12:20:00,23.06,23.06,23.04,23.04,226700.0,11.0369,11.0369,11.0273,11.0273,226700.0
2008-01-04 12:25:00,23.04,23.05,23.03,23.03,244400.0,11.0273,11.0321,11.0226,11.0226,244400.0
2008-01-04 12:30:00,23.03,23.04,22.99,23.03,338200.0,11.0226,11.0273,11.0034,11.0226,338200.0
2008-01-04 12:35:00,23.03,23.05,23.02,23.04,441700.0,11.0226,11.0321,11.0178,11.0273,441700.0
2008-01-04 12:40:00,23.04,23.05,22.99,23.0,528400.0,11.0273,11.0321,11.0034,11.0082,528400.0
2008-01-04 12:45:00,23.0,23.02,22.96,23.01,459300.0,11.0082,11.0178,10.9891,11.013,459300.0
2008-01-04 12:50:00,23.01,23.02,22.99,23.01,256100.0,11.013,11.0178,11.0034,11.013,256100.0
2008-01-04 12:55:00,23.01,23.01,22.99,22.99,121700.0,11.013,11.013,11.0034,11.0034,121700.0
2008-01-04 13:00:00,22.99,23.0,22.98,22.98,215800.0,11.0034,11.0082,10.9986,10.9986,215800.0
2008-01-04 13:05:00,22.98,22.99,22.95,22.99,281400.0,10.9986,11.0034,10.9843,11.0034,281400.0
2008-01-04 13:10:00,22.98,23.0,22.98,22.99,158100.0,10.9986,11.0082,10.9986,11.0034,158100.0
2008-01-04 13:15:00,23.0,23.0,22.97,22.99,256100.0,11.0082,11.0082,10.9938,11.0034,256100.0
2008-01-04 13:20:00,23.0,23.0,22.93,22.95,631700.0,11.0082,11.0082,10.9747,10.9843,631700.0
2008-01-04 13:25:00,22.94,23.04,22.93,22.93,468500.0,10.9795,11.0273,10.9747,10.9747,468500.0
2008-01-04 13:30:00,22.93,22.94,22.89,22.89,462500.0,10.9747,10.9795,10.9556,10.9556,462500.0
2008-01-04 13:35:00,22.89,22.9,22.84,22.86,507400.0,10.9556,10.9603,10.9316,10.9412,507400.0
2008-01-04 13:40:00,22.85,22.87,22.82,22.85,372600.0,10.9364,10.946,10.9221,10.9364,372600.0
2008-01-04 13:45:00,22.85,22.88,22.85,22.87,164600.0,10.9364,10.9508,10.9364,10.946,164600.0
2008-01-04 13:50:00,22.87,22.95,22.87,22.94,296600.0,10.946,10.9843,10.946,10.9795,296600.0
2008-01-04 13:55:00,22.94,22.99,22.93,22.96,362900.0,10.9795,11.0034,10.9747,10.9891,362900.0
2008-01-04 14:00:00,22.96,22.97,22.91,22.93,507500.0,10.9891,10.9938,10.9651,10.9747,507500.0
2008-01-04 14:05:00,22.93,23.0,22.9,22.94,669300.0,10.9747,11.0082,10.9603,10.9795,669300.0
2008-01-04 14:10:00,22.94,22.98,22.92,22.96,446200.0,10.9795,10.9986,10.9699,10.9891,446200.0
2008-01-04 14:15:00,22.96,22.98,22.95,22.97,321200.0,10.9891,10.9986,10.9843,10.9938,321200.0
2008-01-04 14:20:00,22.97,22.97,22.91,22.93,384700.0,10.9938,10.9938,10.9651,10.9747,384700.0
2008-01-04 14:25:00,22.94,22.94,22.92,22.92,150200.0,10.9795,10.9795,10.9699,10.9699,150200.0
2008-01-04 14:30:00,22.92,22.94,22.91,22.94,290700.0,10.9699,10.9795,10.9651,10.9795,290700.0
2008-01-04 14:35:00,22.94,22.94,22.92,22.93,194500.0,10.9795,10.9795,10.9699,10.9747,194500.0
2008-01-04 14:40:00,22.92,22.93,22.92,22.92,166000.0,10.9699,10.9747,10.9699,10.9699,166000.0
2008-01-04 14:45:00,22.93,22.96,22.92,22.96,353300.0,10.9747,10.9891,10.9699,10.9891,353300.0
2008-01-04 14:50:00,22.96,22.96,22.92,22.93,276100.0,10.9891,10.9891,10.9699,10.9747,276100.0
2008-01-04 14:55:00,22.92,22.96,22.91,22.94,300800.0,10.9699,10.9891,10.9651,10.9795,300800.0
2008-01-04 15:00:00,22.94,22.97,22.93,22.96,216100.0,10.9795,10.9938,10.9747,10.9891,216100.0
2008-01-04 15:05:00,22.96,22.98,22.94,22.95,251800.0,10.9891,10.9986,10.9795,10.9843,251800.0
2008-01-04 15:10:00,22.95,22.98,22.91,22.91,345300.0,10.9843,10.9986,10.9651,10.9651,345300.0
2008-01-04 15:15:00,22.92,22.94,22.9,22.94,482200.0,10.9699,10.9795,10.9603,10.9795,482200.0
2008-01-04 15:20:00,22.94,22.97,22.89,22.89,577600.0,10.9795,10.9938,10.9556,10.9556,577600.0
2008-01-04 15:25:00,22.89,22.94,22.89,22.93,390800.0,10.9556,10.9795,10.9556,10.9747,390800.0
2008-01-04 15:30:00,22.94,22.95,22.9,22.91,504700.0,10.9795,10.9843,10.9603,10.9651,504700.0
2008-01-04 15:35:00,22.9,22.91,22.83,22.83,1155600.0,10.9603,10.9651,10.9268,10.9268,1155600.0
2008-01-04 15:40:00,22.84,22.84,22.77,22.81,1515800.0,10.9316,10.9316,10.8981,10.9173,1515800.0
2008-01-04 15:45:00,22.8,22.81,22.75,22.78,1494000.0,10.9125,10.9173,10.8885,10.9029,1494000.0
2008-01-04 15:50:00,22.77,22.84,22.74,22.83,2616000.0,10.8981,10.9316,10.8838,10.9268,2616000.0
2008-01-04 15:55:00,22.83,22.83,22.79,22.79,1501200.0,10.9268,10.9268,10.9077,10.9077,1501200.0
2008-01-07 09:30:00,22.92,22.99,22.91,22.98,745800.0,10.9699,11.0034,10.9651,10.9986,745800.0
2008-01-07 09:35:00,22.98,23.0,22.95,22.98,500800.0,10.9986,11.0082,10.9843,10.9986,500800.0
2008-01-07 09:40:00,22.99,23.01,22.96,22.98,708100.0,11.0034,11.013,10.9891,10.9986,708100.0
2008-01-07 09:45:00,22.99,23.05,22.96,22.98,808500.0,11.0034,11.0321,10.9891,10.9986,808500.0
2008-01-07 09:50:00,22.99,23.07,22.99,23.03,594700.0,11.0034,11.0417,11.0034,11.0226,594700.0
2008-01-07 09:55:00,23.03,23.05,23.02,23.05,443200.0,11.0226,11.0321,11.0178,11.0321,443200.0
2008-01-07 10:00:00,23.05,23.06,23.02,23.03,565400.0,11.0321,11.0369,11.0178,11.0226,565400.0
2008-01-07 10:05:00,23.04,23.09,23.03,23.07,497500.0,11.0273,11.0513,11.0226,11.0417,497500.0
2008-01-07 10:10:00,23.07,23.08,23.02,23.03,666700.0,11.0417,11.0465,11.0178,11.0226,666700.0
2008-01-07 10:15:00,23.03,23.06,23.01,23.06,559600.0,11.0226,11.0369,11.013,11.0369,559600.0
2008-01-07 10:20:00,23.05,23.07,23.02,23.05,834200.0,11.0321,11.0417,11.0178,11.0321,834200.0
2008-01-07 10:25:00,23.04,23.05,22.95,22.95,1103500.0,11.0273,11.0321,10.9843,10.9843,1103500.0
2008-01-07 10:30:00,22.94,22.99,22.9,22.95,804800.0,10.9795,11.0034,10.9603,10.9843,804800.0
2008-01-07 10:35:00,22.95,23.14,22.92,23.03,1202400.0,10.9843,11.0752,10.9699,11.0226,1202400.0
2008-01-07 10:40:00,23.02,23.04,23.01,23.03,627000.0,11.0178,11.0273,11.013,11.0226,627000.0
2008-01-07 10:45:00,23.04,23.04,23.0,23.0,727700.0,11.0273,11.0273,11.0082,11.0082,727700.0
2008-01-07 10:50:00,23.0,23.02,22.96,23.0,909500.0,11.0082,11.0178,10.9891,11.0082,909500.0
2008-01-07 10:55:00,23.0,23.03,23.0,23.02,836400.0,11.0082,11.0226,11.0082,11.0178,836400.0
2008-01-07 11:00:00,23.02,23.11,23.0,23.09,1027500.0,11.0178,11.0609,11.0082,11.0513,1027500.0
2008-01-07 11:05:00,23.09,23.16,23.08,23.16,698600.0,11.0513,11.0848,11.0465,11.0848,698600.0
2008-01-07 11:10:00,23.16,23.17,23.15,23.17,675400.0,11.0848,11.0896,11.08,11.0896,675400.0
2008-01-07 11:15:00,23.17,23.19,23.16,23.18,507400.0,11.0896,11.0991,11.0848,11.0944,507400.0
2008-01-07 11:20:00,23.18,23.26,23.17,23.26,1002500.0,11.0944,11.1326,11.0896,11.1326,1002500.0
2008-01-07 11:25:00,23.26,23.28,23.24,23.28,750800.0,11.1326,11.1422,11.1231,11.1422,750800.0
2008-01-07 11:30:00,23.28,23.3,23.24,23.27,540000.0,11.1422,11.1518,11.1231,11.1374,540000.0
2008-01-07 11:35:00,23.28,23.3,23.24,23.25,413400.0,11.1422,11.1518,11.1231,11.1279,413400.0
2008-01-07 11:40:00,23.24,23.29,23.24,23.28,452900.0,11.1231,11.147,11.1231,11.1422,452900.0
2008-01-07 11:45:00,23.29,23.29,23.18,23.19,703000.0,11.147,11.147,11.0944,11.0991,703000.0
2008-01-07 11:50:00,23.19,23.22,23.17,23.22,650700.0,11.0991,11.1135,11.0896,11.1135,650700.0
2008-01-07 11:55:00,23.22,23.23,23.18,23.23,347400.0,11.1135,11.1183,11.0944,11.1183,347400.0
2008-01-07 12:00:00,23.22,23.29,23.22,23.28,543400.0,11.1135,11.147,11.1135,11.1422,543400.0
2008-01-07 12:05:00,23.29,23.29,23.23,23.26,613900.0,11.147,11.147,11.1183,11.1326,613900.0
2008-01-07 12:10:00,23.26,23.27,23.22,23.22,522700.0,11.1326,11.1374,11.1135,11.1135,522700.0
2008-01-07 12:15:00,23.23,23.24,23.2,23.22,364000.0,11.1183,11.1231,11.1039,11.1135,364000.0
2008-01-07 12:20:00,23.22,23.26,23.18,23.25,582300.0,11.1135,11.1326,11.0944,11.1279,582300.0
2008-01-07 12:25:00,23.26,23.28,23.25,23.28,296800.0,11.1326,11.1422,11.1279,11.1422,296800.0
2008-01-07 12:30:00,23.28,23.3,23.27,23.3,447700.0,11.1422,11.1518,11.1374,11.1518,447700.0
2008-01-07 12:35:00,23.3,23.34,23.29,23.34,727400.0,11.1518,11.1709,11.147,11.1709,727400.0
2008-01-07 12:40:00,23.33,23.34,23.26,23.28,334300.0,11.1661,11.1709,11.1326,11.1422,334300.0
2008-01-07 12:45:00,23.28,23.29,23.25,23.29,425700.0,11.1422,11.147,11.1279,11.147,425700.0
2008-01-07 12:50:00,23.29,23.33,23.28,23.31,467200.0,11.147,11.1661,11.1422,11.1566,467200.0
2008-01-07 12:55:00,23.31,23.33,23.29,23.32,247800.0,11.1566,11.1661,11.147,11.1614,247800.0
2008-01-07 13:00:00,23.32,23.33,23.27,23.27,253000.0,11.1614,11.1661,11.1374,11.1374,253000.0
2008-01-07 13:05:00,23.28,23.31,23.24,23.29,397800.0,11.1422,11.1566,11.1231,11.147,397800.0
2008-01-07 13:10:00,23.29,23.32,23.28,23.3,329900.0,11.147,11.1614,11.1422,11.1518,329900.0
2008-01-07 13:15:00,23.29,23.3,23.27,23.28,248400.0,11.147,11.1518,11.1374,11.1422,248400.0
2008-01-07 13:20:00,23.27,23.28,23.0,23.2,1007100.0,11.1374,11.1422,11.0082,11.1039,1007100.0
2008-01-07 13:25:00,23.2,23.23,23.19,23.21,533900.0,11.1039,11.1183,11.0991,11.1087,533900.0
2008-01-07 13:30:00,23.2,23.22,23.19,23.21,263800.0,11.1039,11.1135,11.0991,11.1087,263800.0
2008-01-07 13:35:00,23.21,23.23,23.2,23.23,250600.0,11.1087,11.1183,11.1039,11.1183,250600.0
2008-01-07 13:40:00,23.22,23.23,23.13,23.14,400300.0,11.1135,11.1183,11.0704,11.0752,400300.0
2008-01-07 13:45:00,23.13,23.19,23.13,23.17,319100.0,11.0704,11.0991,11.0704,11.0896,319100.0
2008-01-07 13:50:00,23.17,23.21,23.15,23.16,541200.0,11.0896,11.1087,11.08,11.0848,541200.0
2008-01-07 13:55:00,23.16,23.19,23.13,23.17,484100.0,11.0848,11.0991,11.0704,11.0896,484100.0
2008-01-07 14:00:00,23.17,23.2,23.12,23.13,385100.0,11.0896,11.1039,11.0656,11.0704,385100.0
2008-01-07 14:05:00,23.14,23.15,23.12,23.13,280800.0,11.0752,11.08,11.0656,11.0704,280800.0
2008-01-07 14:10:00,23.13,23.16,23.12,23.16,272500.0,11.0704,11.0848,11.0656,11.0848,272500.0
2008-01-07 14:15:00,23.16,23.21,23.16,23.2,272100.0,11.0848,11.1087,11.0848,11.1039,272100.0
2008-01-07 14:20:00,23.2,23.21,23.18,23.2,290200.0,11.1039,11.1087,11.0944,11.1039,290200.0
2008-01-07 14:25:00,23.21,23.21,23.16,23.17,396400.0,11.1087,11.1087,11.0848,11.0896,396400.0
2008-01-07 14:30:00,23.17,23.24,23.17,23.23,328900.0,11.0896,11.1231,11.0896,11.1183,328900.0
2008-01-07 14:35:00,23.24,23.27,23.22,23.25,301500.0,11.1231,11.1374,11.1135,11.1279,301500.0
2008-01-07 14:40:00,23.25,23.29,23.22,23.24,558000.0,11.1279,11.147,11.1135,11.1231,558000.0
2008-01-07 14:45:00,23.25,23.25,23.16,23.18,423000.0,11.1279,11.1279,11.0848,11.0944,423000.0
2008-01-07 14:50:00,23.18,23.2,23.13,23.13,392800.0,11.0944,11.1039,11.0704,11.0704,392800.0
2008-01-07 14:55:00,23.14,23.19,23.11,23.18,583000.0,11.0752,11.0991,11.0609,11.0944,583000.0
2008-01-07 15:00:00,23.18,23.25,23.16,23.16,560200.0,11.0944,11.1279,11.0848,11.0848,560200.0
2008-01-07 15:05:00,23.16,23.19,23.16,23.17,451500.0,11.0848,11.0991,11.0848,11.0896,451500.0
2008-01-07 15:10:00,23.18,23.21,23.15,23.15,407400.0,11.0944,11.1087,11.08,11.08,407400.0
2008-01-07 15:15:00,23.15,23.18,23.13,23.16,462900.0,11.08,11.0944,11.0704,11.0848,462900.0
2008-01-07 15:20:00,23.16,23.19,23.16,23.18,530800.0,11.0848,11.0991,11.0848,11.0944,530800.0
2008-01-07 15:25:00,23.19,23.22,23.18,23.2,851100.0,11.0991,11.1135,11.0944,11.1039,851100.0
2008-01-07 15:30:00,23.19,23.2,23.17,23.18,588900.0,11.0991,11.1039,11.0896,11.0944,588900.0
2008-01-07 15:35:00,23.19,23.19,23.13,23.13,831700.0,11.0991,11.0991,11.0704,11.0704,831700.0
2008-01-07 15:40:00,23.14,23.19,23.11,23.19,986800.0,11.0752,11.0991,11.0609,11.0991,986800.0
2008-01-07 15:45:00,23.19,23.22,23.17,23.21,1060100.0,11.0991,11.1135,11.0896,11.1087,1060100.0
2008-01-07 15:50:00,23.21,23.25,23.18,23.22,1496700.0,11.1087,11.1279,11.0944,11.1135,1496700.0
2008-01-07 15:55:00,23.23,23.26,23.22,23.24,1434800.0,11.1183,11.1326,11.1135,11.1231,1434800.0
2008-01-08 09:30:00,23.3,23.49,23.3,23.49,1389200.0,11.1518,11.2427,11.1518,11.2427,1389200.0
2008-01-08 09:35:00,23.49,23.57,23.46,23.56,931600.0,11.2427,11.281,11.2284,11.2762,931600.0
2008-01-08 09:40:00,23.56,23.65,23.55,23.65,774500.0,11.2762,11.3193,11.2714,11.3193,774500.0
2008-01-08 09:45:00,23.65,23.82,23.65,23.81,1445500.0,11.3193,11.4007,11.3193,11.3959,1445500.0
2008-01-08 09:50:00,23.8,23.8,23.67,23.69,750500.0,11.3911,11.3911,11.3289,11.3385,750500.0
2008-01-08 09:55:00,23.7,23.7,23.64,23.65,659700.0,11.3432,11.3432,11.3145,11.3193,659700.0
2008-01-08 10:00:00,23.65,23.74,23.63,23.74,974500.0,11.3193,11.3624,11.3097,11.3624,974500.0
2008-01-08 10:05:00,23.74,23.8,23.72,23.8,1179800.0,11.3624,11.3911,11.3528,11.3911,1179800.0
2008-01-08 10:10:00,23.8,23.89,23.79,23.87,1254100.0,11.3911,11.4342,11.3863,11.4246,1254100.0
2008-01-08 10:15:00,23.87,23.89,23.82,23.83,762700.0,11.4246,11.4342,11.4007,11.4055,762700.0
2008-01-08 10:20:00,23.82,23.84,23.8,23.81,699100.0,11.4007,11.4102,11.3911,11.3959,699100.0
2008-01-08 10:25:00,23.81,23.82,23.76,23.78,798500.0,11.3959,11.4007,11.372,11.3815,798500.0
2008-01-08 10:30:00,23.78,23.79,23.71,23.75,621400.0,11.3815,11.3863,11.348,11.3672,621400.0
2008-01-08 10:35:00,23.75,23.76,23.67,23.7,418000.0,11.3672,11.372,11.3289,11.3432,418000.0
2008-01-08 10:40:00,23.7,23.71,23.67,23.7,295800.0,11.3432,11.348,11.3289,11.3432,295800.0
2008-01-08 10:45:00,23.71,23.73,23.65,23.66,471000.0,11.348,11.3576,11.3193,11.3241,471000.0
2008-01-08 10:50:00,23.67,23.69,23.57,23.63,870300.0,11.3289,11.3385,11.281,11.3097,870300.0
2008-01-08 10:55:00,23.63,23.66,23.56,23.63,696600.0,11.3097,11.3241,11.2762,11.3097,696600.0
2008-01-08 11:00:00,23.64,23.69,23.63,23.65,443200.0,11.3145,11.3385,11.3097,11.3193,443200.0
2008-01-08 11:05:00,23.65,23.66,23.63,23.64,359600.0,11.3193,11.3241,11.3097,11.3145,359600.0
2008-01-08 11:10:00,23.64,23.65,23.62,23.62,269300.0,11.3145,11.3193,11.3049,11.3049,269300.0
2008-01-08 11:15:00,23.63,23.63,23.57,23.6,506200.0,11.3097,11.3097,11.281,11.2954,506200.0
2008-01-08 11:20:00,23.6,23.64,23.56,23.63,419400.0,11.2954,11.3145,11.2762,11.3097,419400.0
2008-01-08 11:25:00,23.64,23.71,23.63,23.71,1120900.0,11.3145,11.348,11.3097,11.348,1120900.0
2008-01-08 11:30:00,23.71,23.72,23.61,23.66,423300.0,11.348,11.3528,11.3002,11.3241,423300.0
2008-01-08 11:35:00,23.66,23.69,23.64,23.67,314100.0,11.3241,11.3385,11.3145,11.3289,314100.0
2008-01-08 11:40:00,23.67,23.7,23.64,23.65,320900.0,11.3289,11.3432,11.3145,11.3193,320900.0
2008-01-08 11:45:00,23.65,23.66,23.62,23.64,559900.0,11.3193,11.3241,11.3049,11.3145,559900.0
2008-01-08 11:50:00,23.64,23.66,23.57,23.64,487900.0,11.3145,11.3241,11.281,11.3145,487900.0
2008-01-08 11:55:00,23.65,23.71,23.64,23.69,547600.0,11.3193,11.348,11.3145,11.3385,547600.0
2008-01-08 12:00:00,23.68,23.69,23.63,23.64,307800.0,11.3337,11.3385,11.3097,11.3145,307800.0
2008-01-08 12:05:00,23.65,23.7,23.64,23.7,283500.0,11.3193,11.3432,11.3145,11.3432,283500.0
2008-01-08 12:10:00,23.7,23.74,23.69,23.74,752200.0,11.3432,11.3624,11.3385,11.3624,752200.0
2008-01-08 12:15:00,23.73,23.76,23.73,23.73,223100.0,11.3576,11.372,11.3576,11.3576,223100.0
2008-01-08 12:20:00,23.73,23.75,23.72,23.74,154600.0,11.3576,11.3672,11.3528,11.3624,154600.0
2008-01-08 12:25:00,23.74,23.8,23.73,23.79,278600.0,11.3624,11.3911,11.3576,11.3863,278600.0
2008-01-08 12:30:00,23.79,23.8,23.76,23.79,362400.0,11.3863,11.3911,11.372,11.3863,362400.0
2008-01-08 12:35:00,23.78,23.8,23.76,23.76,324000.0,11.3815,11.3911,11.372,11.372,324000.0
2008-01-08 12:40:00,23.76,23.82,23.74,23.82,538900.0,11.372,11.4007,11.3624,11.4007,538900.0
2008-01-08 12:45:00,23.82,23.83,23.81,23.82,456700.0,11.4007,11.4055,11.3959,11.4007,456700.0
2008-01-08 12:50:00,23.82,23.86,23.81,23.86,597500.0,11.4007,11.4198,11.3959,11.4198,597500.0
2008-01-08 12:55:00,23.86,23.86,23.81,23.83,426400.0,11.4198,11.4198,11.3959,11.4055,426400.0
2008-01-08 13:00:00,23.83,23.84,23.79,23.81,229500.0,11.4055,11.4102,11.3863,11.3959,229500.0
2008-01-08 13:05:00,23.81,23.91,23.78,23.89,902300.0,11.3959,11.4437,11.3815,11.4342,902300.0
2008-01-08 13:10:00,23.89,23.92,23.86,23.88,646100.0,11.4342,11.4485,11.4198,11.4294,646100.0
2008-01-08 13:15:00,23.88,23.92,23.85,23.87,644300.0,11.4294,11.4485,11.415,11.4246,644300.0
2008-01-08 13:20:00,23.88,23.88,23.84,23.86,470700.0,11.4294,11.4294,11.4102,11.4198,470700.0
2008-01-08 13:25:00,23.85,23.88,23.8,23.85,636100.0,11.415,11.4294,11.3911,11.415,636100.0
2008-01-08 13:30:00,23.84,23.86,23.8,23.8,534000.0,11.4102,11.4198,11.3911,11.3911,534000.0
2008-01-08 13:35:00,23.81,23.81,23.75,23.78,424300.0,11.3959,11.3959,11.3672,11.3815,424300.0
2008-01-08 13:40:00,23.78,23.8,23.74,23.78,297400.0,11.3815,11.3911,11.3624,11.3815,297400.0
2008-01-08 13:45:00,23.78,23.81,23.76,23.8,411300.0,11.3815,11.3959,11.372,11.3911,411300.0
2008-01-08 13:50:00,23.8,23.85,23.8,23.84,405600.0,11.3911,11.415,11.3911,11.4102,405600.0
2008-01-08 13:55:00,23.83,23.87,23.82,23.87,304000.0,11.4055,11.4246,11.4007,11.4246,304000.0
2008-01-08 14:00:00,23.86,23.87,23.85,23.86,191100.0,11.4198,11.4246,11.415,11.4198,191100.0
2008-01-08 14:05:00,23.85,23.88,23.85,23.88,339700.0,11.415,11.4294,11.415,11.4294,339700.0
2008-01-08 14:10:00,23.87,23.9,23.87,23.89,317400.0,11.4246,11.439,11.4246,11.4342,317400.0
2008-01-08 14:15:00,23.89,23.9,23.84,23.86,307800.0,11.4342,11.439,11.4102,11.4198,307800.0
2008-01-08 14:20:00,23.86,23.9,23.84,23.9,456600.0,11.4198,11.439,11.4102,11.439,456600.0
2008-01-08 14:25:00,23.9,23.92,23.88,23.89,372300.0,11.439,11.4485,11.4294,11.4342,372300.0
2008-01-08 14:30:00,23.89,23.9,23.84,23.85,209700.0,11.4342,11.439,11.4102,11.415,209700.0
2008-01-08 14:35:00,23.85,23.88,23.84,23.87,325900.0,11.415,11.4294,11.4102,11.4246,325900.0
2008-01-08 14:40:00,23.86,23.87,23.82,23.82,355400.0,11.4198,11.4246,11.4007,11.4007,355400.0
2008-01-08 14:45:00,23.83,23.83,23.73,23.75,570900.0,11.4055,11.4055,11.3576,11.3672,570900.0
2008-01-08 14:50:00,23.75,23.77,23.7,23.7,499900.0,11.3672,11.3767,11.3432,11.3432,499900.0
2008-01-08 14:55:00,23.7,23.73,23.66,23.69,614000.0,11.3432,11.3576,11.3241,11.3385,614000.0
2008-01-08 15:00:00,23.69,23.75,23.66,23.67,451000.0,11.3385,11.3672,11.3241,11.3289,451000.0
2008-01-08 15:05:00,23.67,23.73,23.67,23.73,353500.0,11.3289,11.3576,11.3289,11.3576,353500.0
2008-01-08 15:10:00,23.73,23.76,23.71,23.74,840000.0,11.3576,11.372,11.348,11.3624,840000.0
2008-01-08 15:15:00,23.75,23.75,23.69,23.69,692100.0,11.3672,11.3672,11.3385,11.3385,692100.0
2008-01-08 15:20:00,23.69,23.72,23.66,23.67,948300.0,11.3385,11.3528,11.3241,11.3289,948300.0
2008-01-08 15:25:00,23.66,23.69,23.64,23.68,674900.0,11.3241,11.3385,11.3145,11.3337,674900.0
2008-01-08 15:30:00,23.69,23.72,23.66,23.69,661200.0,11.3385,11.3528,11.3241,11.3385,661200.0
2008-01-08 15:35:00,23.69,23.71,23.59,23.59,982800.0,11.3385,11.348,11.2906,11.2906,982800.0
2008-01-08 15:40:00,23.59,23.61,23.55,23.57,1242900.0,11.2906,11.3002,11.2714,11.281,1242900.0
2008-01-08 15:45:00,23.57,23.58,23.5,23.5,1623400.0,11.281,11.2858,11.2475,11.2475,1623400.0
2008-01-08 15:50:00,23.51,23.57,23.49,23.54,1832900.0,11.2523,11.281,11.2427,11.2667,1832900.0
2008-01-08 15:55:00,23.53,23.57,23.43,23.47,2300000.0,11.2619,11.281,11.214,11.2332,2300000.0
2008-01-09 09:30:00,23.5,23.79,23.5,23.75,925900.0,11.2475,11.3863,11.2475,11.3672,925900.0
2008-01-09 09:35:00,23.75,23.79,23.72,23.75,789800.0,11.3672,11.3863,11.3528,11.3672,789800.0
2008-01-09 09:40:00,23.75,23.8,23.73,23.76,611700.0,11.3672,11.3911,11.3576,11.372,611700.0
2008-01-09 09:45:00,23.76,23.85,23.74,23.82,1435600.0,11.372,11.415,11.3624,11.4007,1435600.0
2008-01-09 09:50:00,23.81,23.82,23.66,23.71,781500.0,11.3959,11.4007,11.3241,11.348,781500.0
2008-01-09 09:55:00,23.71,23.74,23.67,23.69,998400.0,11.348,11.3624,11.3289,11.3385,998400.0
2008-01-09 10:00:00,23.69,23.7,23.6,23.61,1282700.0,11.3385,11.3432,11.2954,11.3002,1282700.0
2008-01-09 10:05:00,23.61,23.73,23.58,23.73,691700.0,11.3002,11.3576,11.2858,11.3576,691700.0
2008-01-09 10:10:00,23.73,23.79,23.72,23.76,753600.0,11.3576,11.3863,11.3528,11.372,753600.0
2008-01-09 10:15:00,23.76,23.77,23.74,23.75,343500.0,11.372,11.3767,11.3624,11.3672,343500.0
2008-01-09 10:20:00,23.75,23.76,23.69,23.73,329700.0,11.3672,11.372,11.3385,11.3576,329700.0
2008-01-09 10:25:00,23.73,23.75,23.7,23.73,323800.0,11.3576,11.3672,11.3432,11.3576,323800.0
2008-01-09 10:30:00,23.74,23.75,23.66,23.74,443600.0,11.3624,11.3672,11.3241,11.3624,443600.0
2008-01-09 10:35:00,23.75,23.75,23.67,23.69,393600.0,11.3672,11.3672,11.3289,11.3385,393600.0
2008-01-09 10:40:00,23.69,23.79,23.68,23.76,629600.0,11.3385,11.3863,11.3337,11.372,629600.0
2008-01-09 10:45:00,23.75,23.82,23.74,23.78,701100.0,11.3672,11.4007,11.3624,11.3815,701100.0
2008-01-09 10:50:00,23.78,23.8,23.73,23.76,652800.0,11.3815,11.3911,11.3576,11.372,652800.0
2008-01-09 10:55:00,23.76,23.77,23.72,23.72,358300.0,11.372,11.3767,11.3528,11.3528,358300.0
2008-01-09 11:00:00,23.72,23.74,23.69,23.69,393400.0,11.3528,11.3624,11.3385,11.3385,393400.0
2008-01-09 11:05:00,23.7,23.7,23.67,23.67,287800.0,11.3432,11.3432,11.3289,11.3289,287800.0
2008-01-09 11:10:00,23.67,23.74,23.63,23.72,636000.0,11.3289,11.3624,11.3097,11.3528,636000.0
2008-01-09 11:15:00,23.73,23.75,23.71,23.73,304100.0,11.3576,11.3672,11.348,11.3576,304100.0
2008-01-09 11:20:00,23.72,23.75,23.69,23.72,498000.0,11.3528,11.3672,11.3385,11.3528,498000.0
2008-01-09 11:25:00,23.73,23.75,23.69,23.7,417600.0,11.3576,11.3672,11.3385,11.3432,417600.0
2008-01-09 11:30:00,23.7,23.7,23.66,23.68,434400.0,11.3432,11.3432,11.3241,11.3337,434400.0
2008-01-09 11:35:00,23.67,23.71,23.66,23.69,479500.0,11.3289,11.348,11.3241,11.3385,479500.0
2008-01-09 11:40:00,23.68,23.73,23.65,23.7,376000.0,11.3337,11.3576,11.3193,11.3432,376000.0
2008-01-09 11:45:00,23.7,23.72,23.67,23.69,251200.0,11.3432,11.3528,11.3289,11.3385,251200.0
2008-01-09 11:50:00,23.69,23.7,23.66,23.69,469800.0,11.3385,11.3432,11.3241,11.3385,469800.0
2008-01-09 11:55:00,23.7,23.75,23.69,23.74,295500.0,11.3432,11.3672,11.3385,11.3624,295500.0
2008-01-09 12:00:00,23.75,23.76,23.71,23.76,479200.0,11.3672,11.372,11.348,11.372,479200.0
2008-01-09 12:05:00,23.76,23.8,23.76,23.76,554600.0,11.372,11.3911,11.372,11.372,554600.0
2008-01-09 12:10:00,23.76,23.79,23.74,23.76,583700.0,11.372,11.3863,11.3624,11.372,583700.0
2008-01-09 12:15:00,23.75,23.89,23.75,23.88,1220100.0,11.3672,11.4342,11.3672,11.4294,1220100.0
2008-01-09 12:20:00,23.87,23.88,23.84,23.85,766600.0,11.4246,11.4294,11.4102,11.415,766600.0
2008-01-09 12:25:00,23.85,23.91,23.85,23.9,874800.0,11.415,11.4437,11.415,11.439,874800.0
2008-01-09 12:30:00,23.9,23.9,23.75,23.89,413800.0,11.439,11.439,11.3672,11.4342,413800.0
2008-01-09 12:35:00,23.9,23.97,23.88,23.97,1097300.0,11.439,11.4725,11.4294,11.4725,1097300.0
2008-01-09 12:40:00,23.96,23.99,23.93,23.93,941700.0,11.4677,11.482,11.4533,11.4533,941700.0
2008-01-09 12:45:00,23.93,23.97,23.92,23.96,527200.0,11.4533,11.4725,11.4485,11.4677,527200.0
2008-01-09 12:50:00,23.96,24.0,23.94,24.0,847200.0,11.4677,11.4868,11.4581,11.4868,847200.0
2008-01-09 12:55:00,24.0,24.0,23.98,24.0,439500.0,11.4868,11.4868,11.4772,11.4868,439500.0
2008-01-09 13:00:00,24.0,24.01,23.94,23.97,1294700.0,11.4868,11.4916,11.4581,11.4725,1294700.0
2008-01-09 13:05:00,23.97,23.97,23.9,23.93,741500.0,11.4725,11.4725,11.439,11.4533,741500.0
2008-01-09 13:10:00,23.94,23.94,23.86,23.88,718000.0,11.4581,11.4581,11.4198,11.4294,718000.0
2008-01-09 13:15:00,23.89,23.91,23.84,23.88,354300.0,11.4342,11.4437,11.4102,11.4294,354300.0
2008-01-09 13:20:00,23.88,23.93,23.87,23.89,397500.0,11.4294,11.4533,11.4246,11.4342,397500.0
2008-01-09 13:25:00,23.89,23.91,23.86,23.87,354300.0,11.4342,11.4437,11.4198,11.4246,354300.0
2008-01-09 13:30:00,23.86,23.9,23.85,23.89,623200.0,11.4198,11.439,11.415,11.4342,623200.0
2008-01-09 13:35:00,23.89,23.91,23.85,23.9,485600.0,11.4342,11.4437,11.415,11.439,485600.0
2008-01-09 13:40:00,23.9,23.91,23.77,23.82,788900.0,11.439,11.4437,11.3767,11.4007,788900.0
2008-01-09 13:45:00,23.82,23.83,23.78,23.8,371800.0,11.4007,11.4055,11.3815,11.3911,371800.0
2008-01-09 13:50:00,23.8,23.85,23.77,23.82,423700.0,11.3911,11.415,11.3767,11.4007,423700.0
2008-01-09 13:55:00,23.82,23.83,23.81,23.82,485600.0,11.4007,11.4055,11.3959,11.4007,485600.0
2008-01-09 14:00:00,23.81,23.84,23.8,23.83,419400.0,11.3959,11.4102,11.3911,11.4055,419400.0
2008-01-09 14:05:00,23.84,23.84,23.79,23.83,563600.0,11.4102,11.4102,11.3863,11.4055,563600.0
2008-01-09 14:10:00,23.83,23.87,23.82,23.82,388600.0,11.4055,11.4246,11.4007,11.4007,388600.0
2008-01-09 14:15:00,23.83,23.84,23.81,23.82,330800.0,11.4055,11.4102,11.3959,11.4007,330800.0
2008-01-09 14:20:00,23.83,23.83,23.78,23.82,372100.0,11.4055,11.4055,11.3815,11.4007,372100.0
2008-01-09 14:25:00,23.81,23.86,23.81,23.86,289700.0,11.3959,11.4198,11.3959,11.4198,289700.0
2008-01-09 14:30:00,23.86,23.86,23.74,23.77,776700.0,11.4198,11.4198,11.3624,11.3767,776700.0
2008-01-09 14:35:00,23.77,23.82,23.76,23.79,426200.0,11.3767,11.4007,11.372,11.3863,426200.0
2008-01-09 14:40:00,23.79,23.79,23.74,23.76,377000.0,11.3863,11.3863,11.3624,11.372,377000.0
2008-01-09 14:45:00,23.77,23.8,23.75,23.78,591200.0,11.3767,11.3911,11.3672,11.3815,591200.0
2008-01-09 14:50:00,23.78,23.8,23.78,23.8,438600.0,11.3815,11.3911,11.3815,11.3911,438600.0
2008-01-09 14:55:00,23.79,23.81,23.77,23.78,571300.0,11.3863,11.3959,11.3767,11.3815,571300.0
2008-01-09 15:00:00,23.78,23.79,23.75,23.76,508600.0,11.3815,11.3863,11.3672,11.372,508600.0
2008-01-09 15:05:00,23.77,23.82,23.76,23.8,1245600.0,11.3767,11.4007,11.372,11.3911,1245600.0
2008-01-09 15:10:00,23.8,23.84,23.77,23.84,1746600.0,11.3911,11.4102,11.3767,11.4102,1746600.0
2008-01-09 15:15:00,23.84,23.95,23.83,23.93,734600.0,11.4102,11.4629,11.4055,11.4533,734600.0
2008-01-09 15:20:00,23.92,23.94,23.9,23.92,743800.0,11.4485,11.4581,11.439,11.4485,743800.0
2008-01-09 15:25:00,23.92,23.93,23.87,23.88,750600.0,11.4485,11.4533,11.4246,11.4294,750600.0
2008-01-09 15:30:00,23.87,23.89,23.81,23.82,912800.0,11.4246,11.4342,11.3959,11.4007,912800.0
2008-01-09 15:35:00,23.82,23.94,23.81,23.93,910300.0,11.4007,11.4581,11.3959,11.4533,910300.0
2008-01-09 15:40:00,23.93,23.98,23.9,23.95,1105000.0,11.4533,11.4772,11.439,11.4629,1105000.0
2008-01-09 15:45:00,23.95,23.97,23.89,23.9,1713600.0,11.4629,11.4725,11.4342,11.439,1713600.0
2008-01-09 15:50:00,23.9,23.91,23.86,23.88,1898400.0,11.439,11.4437,11.4198,11.4294,1898400.0
2008-01-09 15:55:00,23.89,23.94,23.89,23.92,1089200.0,11.4342,11.4581,11.4342,11.4485,1089200.0
2008-01-10 09:30:00,23.98,24.01,23.9,23.95,1217600.0,11.4772,11.4916,11.439,11.4629,1217600.0
2008-01-10 09:35:00,23.95,23.97,23.8,23.82,821900.0,11.4629,11.4725,11.3911,11.4007,821900.0
2008-01-10 09:40:00,23.83,23.84,23.76,23.77,795000.0,11.4055,11.4102,11.372,11.3767,795000.0
2008-01-10 09:45:00,23.77,23.88,23.75,23.85,724600.0,11.3767,11.4294,11.3672,11.415,724600.0
2008-01-10 09:50:00,23.85,23.89,23.81,23.82,566100.0,11.415,11.4342,11.3959,11.4007,566100.0
2008-01-10 09:55:00,23.82,23.85,23.76,23.81,524300.0,11.4007,11.415,11.372,11.3959,524300.0
2008-01-10 10:00:00,23.82,23.86,23.78,23.84,420300.0,11.4007,11.4198,11.3815,11.4102,420300.0
2008-01-10 10:05:00,23.84,23.9,23.82,23.85,723900.0,11.4102,11.439,11.4007,11.415,723900.0
2008-01-10 10:10:00,23.85,23.86,23.74,23.76,1116300.0,11.415,11.4198,11.3624,11.372,1116300.0
2008-01-10 10:15:00,23.76,23.84,23.76,23.84,493800.0,11.372,11.4102,11.372,11.4102,493800.0
2008-01-10 10:20:00,23.83,23.89,23.82,23.88,686100.0,11.4055,11.4342,11.4007,11.4294,686100.0
2008-01-10 10:25:00,23.87,23.9,23.8,23.82,637900.0,11.4246,11.439,11.3911,11.4007,637900.0
2008-01-10 10:30:00,23.82,23.86,23.81,23.85,647100.0,11.4007,11.4198,11.3959,11.415,647100.0
2008-01-10 10:35:00,23.85,23.87,23.82,23.84,499200.0,11.415,11.4246,11.4007,11.4102,499200.0
2008-01-10 10:40:00,23.84,23.85,23.77,23.8,367400.0,11.4102,11.415,11.3767,11.3911,367400.0
2008-01-10 10:45:00,23.8,23.81,23.75,23.76,323300.0,11.3911,11.3959,11.3672,11.372,323300.0
2008-01-10 10:50:00,23.75,23.77,23.71,23.74,317300.0,11.3672,11.3767,11.348,11.3624,317300.0
2008-01-10 10:55:00,23.75,23.8,23.73,23.78,404300.0,11.3672,11.3911,11.3576,11.3815,404300.0
2008-01-10 11:00:00,23.78,23.78,23.71,23.73,733300.0,11.3815,11.3815,11.348,11.3576,733300.0
2008-01-10 11:05:00,23.74,23.76,23.72,23.76,280800.0,11.3624,11.372,11.3528,11.372,280800.0
2008-01-10 11:10:00,23.75,23.77,23.74,23.75,322800.0,11.3672,11.3767,11.3624,11.3672,322800.0
2008-01-10 11:15:00,23.75,23.76,23.72,23.73,151800.0,11.3672,11.372,11.3528,11.3576,151800.0
2008-01-10 11:20:00,23.73,23.74,23.71,23.73,219400.0,11.3576,11.3624,11.348,11.3576,219400.0
2008-01-10 11:25:00,23.73,23.73,23.7,23.7,387300.0,11.3576,11.3576,11.3432,11.3432,387300.0
2008-01-10 11:30:00,23.7,23.71,23.66,23.69,361300.0,11.3432,11.348,11.3241,11.3385,361300.0
2008-01-10 11:35:00,23.69,23.69,23.64,23.65,299100.0,11.3385,11.3385,11.3145,11.3193,299100.0
2008-01-10 11:40:00,23.65,23.66,23.61,23.64,333000.0,11.3193,11.3241,11.3002,11.3145,333000.0
2008-01-10 11:45:00,23.64,23.7,23.63,23.68,443300.0,11.3145,11.3432,11.3097,11.3337,443300.0
2008-01-10 11:50:00,23.68,23.71,23.67,23.69,257000.0,11.3337,11.348,11.3289,11.3385,257000.0
2008-01-10 11:55:00,23.7,23.73,23.68,23.72,217600.0,11.3432,11.3576,11.3337,11.3528,217600.0
2008-01-10 12:00:00,23.73,23.73,23.7,23.7,225400.0,11.3576,11.3576,11.3432,11.3432,225400.0
2008-01-10 12:05:00,23.71,23.75,23.69,23.75,576700.0,11.348,11.3672,11.3385,11.3672,576700.0
2008-01-10 12:10:00,23.75,23.8,23.71,23.78,443700.0,11.3672,11.3911,11.348,11.3815,443700.0
2008-01-10 12:15:00,23.78,23.9,23.77,23.84,1088000.0,11.3815,11.439,11.3767,11.4102,1088000.0
2008-01-10 12:20:00,23.83,23.93,23.83,23.93,1019200.0,11.4055,11.4533,11.4055,11.4533,1019200.0
2008-01-10 12:25:00,23.92,23.95,23.85,23.86,809500.0,11.4485,11.4629,11.415,11.4198,809500.0
2008-01-10 12:30:00,23.86,23.87,23.78,23.78,653800.0,11.4198,11.4246,11.3815,11.3815,653800.0
2008-01-10 12:35:00,23.79,23.86,23.79,23.85,404400.0,11.3863,11.4198,11.3863,11.415,404400.0
2008-01-10 12:40:00,23.85,23.89,23.82,23.84,505500.0,11.415,11.4342,11.4007,11.4102,505500.0
2008-01-10 12:45:00,23.84,23.85,23.77,23.81,404700.0,11.4102,11.415,11.3767,11.3959,404700.0
2008-01-10 12:50:00,23.81,23.86,23.79,23.86,364900.0,11.3959,11.4198,11.3863,11.4198,364900.0
2008-01-10 12:55:00,23.86,23.9,23.85,23.88,432200.0,11.4198,11.439,11.415,11.4294,432200.0
2008-01-10 13:00:00,23.88,23.92,23.84,23.86,700400.0,11.4294,11.4485,11.4102,11.4198,700400.0
2008-01-10 13:05:00,23.85,23.89,23.83,23.84,441000.0,11.415,11.4342,11.4055,11.4102,441000.0
2008-01-10 13:10:00,23.84,23.86,23.78,23.84,445400.0,11.4102,11.4198,11.3815,11.4102,445400.0
2008-01-10 13:15:00,23.84,23.86,23.82,23.83,262700.0,11.4102,11.4198,11.4007,11.4055,262700.0
2008-01-10 13:20:00,23.83,23.89,23.82,23.89,539800.0,11.4055,11.4342,11.4007,11.4342,539800.0
2008-01-10 13:25:00,23.89,23.93,23.87,23.9,612100.0,11.4342,11.4533,11.4246,11.439,612100.0
2008-01-10 13:30:00,23.91,23.92,23.85,23.89,524400.0,11.4437,11.4485,11.415,11.4342,524400.0
2008-01-10 13:35:00,23.9,23.9,23.82,23.9,587900.0,11.439,11.439,11.4007,11.439,587900.0
2008-01-10 13:40:00,23.9,23.92,23.84,23.91,541500.0,11.439,11.4485,11.4102,11.4437,541500.0
2008-01-10 13:45:00,23.91,23.92,23.86,23.88,337900.0,11.4437,11.4485,11.4198,11.4294,337900.0
2008-01-10 13:50:00,23.88,23.89,23.81,23.86,423100.0,11.4294,11.4342,11.3959,11.4198,423100.0
2008-01-10 13:55:00,23.85,23.86,23.83,23.84,299000.0,11.415,11.4198,11.4055,11.4102,299000.0
2008-01-10 14:00:00,23.83,23.89,23.83,23.88,416200.0,11.4055,11.4342,11.4055,11.4294,416200.0
2008-01-10 14:05:00,23.88,23.89,23.84,23.85,291200.0,11.4294,11.4342,11.4102,11.415,291200.0
2008-01-10 14:10:00,23.86,23.9,23.85,23.88,287000.0,11.4198,11.439,11.415,11.4294,287000.0
2008-01-10 14:15:00,23.88,23.98,23.85,23.98,760600.0,11.4294,11.4772,11.415,11.4772,760600.0
2008-01-10 14:20:00,23.98,23.99,23.93,23.97,417700.0,11.4772,11.482,11.4533,11.4725,417700.0
2008-01-10 14:25:00,23.97,23.99,23.94,23.97,288000.0,11.4725,11.482,11.4581,11.4725,288000.0
2008-01-10 14:30:00,23.95,24.01,23.95,23.99,409300.0,11.4629,11.4916,11.4629,11.482,409300.0
2008-01-10 14:35:00,23.99,24.1,23.98,24.09,689300.0,11.482,11.5347,11.4772,11.5299,689300.0
2008-01-10 14:40:00,24.09,24.1,24.04,24.09,513700.0,11.5299,11.5347,11.506,11.5299,513700.0
2008-01-10 14:45:00,24.09,24.1,24.01,24.02,403900.0,11.5299,11.5347,11.4916,11.4964,403900.0
2008-01-10 14:50:00,24.03,24.08,24.02,24.07,459900.0,11.5012,11.5251,11.4964,11.5203,459900.0
2008-01-10 14:55:00,24.08,24.11,24.06,24.07,371300.0,11.5251,11.5395,11.5155,11.5203,371300.0
2008-01-10 15:00:00,24.06,24.08,24.04,24.06,489200.0,11.5155,11.5251,11.506,11.5155,489200.0
2008-01-10 15:05:00,24.05,24.15,24.03,24.12,500000.0,11.5108,11.5586,11.5012,11.5443,500000.0
2008-01-10 15:10:00,24.12,24.13,24.08,24.09,393200.0,11.5443,11.549,11.5251,11.5299,393200.0
2008-01-10 15:15:00,24.09,24.11,24.03,24.04,459800.0,11.5299,11.5395,11.5012,11.506,459800.0
2008-01-10 15:20:00,24.05,24.13,24.04,24.11,612700.0,11.5108,11.549,11.506,11.5395,612700.0
2008-01-10 15:25:00,24.11,24.15,24.08,24.14,592400.0,11.5395,11.5586,11.5251,11.5538,592400.0
2008-01-10 15:30:00,24.14,24.21,24.13,24.2,835000.0,11.5538,11.5873,11.549,11.5825,835000.0
2008-01-10 15:35:00,24.2,24.2,24.08,24.1,878800.0,11.5825,11.5825,11.5251,11.5347,878800.0
2008-01-10 15:40:00,24.11,24.13,24.05,24.05,1225300.0,11.5395,11.549,11.5108,11.5108,1225300.0
2008-01-10 15:45:00,24.06,24.1,24.03,24.07,953500.0,11.5155,11.5347,11.5012,11.5203,953500.0
2008-01-10 15:50:00,24.08,24.08,24.01,24.02,1183400.0,11.5251,11.5251,11.4916,11.4964,1183400.0
2008-01-10 15:55:00,24.03,24.1,24.01,24.05,1344800.0,11.5012,11.5347,11.4916,11.5108,1344800.0
2008-01-11 09:30:00,23.95,24.0,23.76,23.95,1439600.0,11.4629,11.4868,11.372,11.4629,1439600.0
2008-01-11 09:35:00,23.96,23.96,23.85,23.85,492800.0,11.4677,11.4677,11.415,11.415,492800.0
2008-01-11 09:40:00,23.85,23.88,23.84,23.84,400300.0,11.415,11.4294,11.4102,11.4102,400300.0
2008-01-11 09:45:00,23.85,23.88,23.83,23.87,481200.0,11.415,11.4294,11.4055,11.4246,481200.0
2008-01-11 09:50:00,23.87,23.94,23.87,23.94,506600.0,11.4246,11.4581,11.4246,11.4581,506600.0
2008-01-11 09:55:00,23.94,23.95,23.9,23.93,306100.0,11.4581,11.4629,11.439,11.4533,306100.0
2008-01-11 10:00:00,23.92,23.92,23.88,23.89,448200.0,11.4485,11.4485,11.4294,11.4342,448200.0
2008-01-11 10:05:00,23.88,23.9,23.85,23.85,559700.0,11.4294,11.439,11.415,11.415,559700.0
2008-01-11 10:10:00,23.86,23.94,23.85,23.92,316000.0,11.4198,11.4581,11.415,11.4485,316000.0
2008-01-11 10:15:00,23.92,23.94,23.9,23.94,367200.0,11.4485,11.4581,11.439,11.4581,367200.0
2008-01-11 10:20:00,23.94,24.01,23.93,24.0,385500.0,11.4581,11.4916,11.4533,11.4868,385500.0
2008-01-11 10:25:00,24.01,24.04,23.97,23.98,484600.0,11.4916,11.506,11.4725,11.4772,484600.0
2008-01-11 10:30:00,23.99,24.01,23.94,23.94,375000.0,11.482,11.4916,11.4581,11.4581,375000.0
2008-01-11 10:35:00,23.94,23.96,23.9,23.93,430900.0,11.4581,11.4677,11.439,11.4533,430900.0
2008-01-11 10:40:00,23.93,23.98,23.92,23.93,334100.0,11.4533,11.4772,11.4485,11.4533,334100.0
2008-01-11 10:45:00,23.93,23.99,23.92,23.99,523200.0,11.4533,11.482,11.4485,11.482,523200.0
2008-01-11 10:50:00,23.98,24.0,23.97,23.99,248700.0,11.4772,11.4868,11.4725,11.482,248700.0
2008-01-11 10:55:00,23.99,23.99,23.97,23.99,170200.0,11.482,11.482,11.4725,11.482,170200.0
2008-01-11 11:00:00,23.98,23.99,23.93,23.94,354300.0,11.4772,11.482,11.4533,11.4581,354300.0
2008-01-11 11:05:00,23.94,23.95,23.91,23.94,382100.0,11.4581,11.4629,11.4437,11.4581,382100.0
2008-01-11 11:10:00,23.95,23.98,23.93,23.96,587500.0,11.4629,11.4772,11.4533,11.4677,587500.0
2008-01-11 11:15:00,23.96,23.97,23.91,23.91,374900.0,11.4677,11.4725,11.4437,11.4437,374900.0
2008-01-11 11:20:00,23.92,23.96,23.9,23.93,413800.0,11.4485,11.4677,11.439,11.4533,413800.0
2008-01-11 11:25:00,23.92,23.96,23.92,23.95,459800.0,11.4485,11.4677,11.4485,11.4629,459800.0
2008-01-11 11:30:00,23.96,24.0,23.95,24.0,304800.0,11.4677,11.4868,11.4629,11.4868,304800.0
2008-01-11 11:35:00,23.99,24.02,23.96,23.97,379100.0,11.482,11.4964,11.4677,11.4725,379100.0
2008-01-11 11:40:00,23.97,24.0,23.96,23.98,223300.0,11.4725,11.4868,11.4677,11.4772,223300.0
2008-01-11 11:45:00,23.98,24.01,23.96,24.0,364400.0,11.4772,11.4916,11.4677,11.4868,364400.0
2008-01-11 11:50:00,24.0,24.03,23.88,24.0,591500.0,11.4868,11.5012,11.4294,11.4868,591500.0
2008-01-11 11:55:00,24.0,24.05,23.99,24.03,291000.0,11.4868,11.5108,11.482,11.5012,291000.0
2008-01-11 12:00:00,24.03,24.04,24.01,24.03,348100.0,11.5012,11.506,11.4916,11.5012,348100.0
2008-01-11 12:05:00,24.04,24.06,24.02,24.04,170800.0,11.506,11.5155,11.4964,11.506,170800.0
2008-01-11 12:10:00,24.04,24.04,24.02,24.02,218400.0,11.506,11.506,11.4964,11.4964,218400.0
2008-01-11 12:15:00,24.02,24.09,24.02,24.03,366500.0,11.4964,11.5299,11.4964,11.5012,366500.0
2008-01-11 12:20:00,24.03,24.04,23.97,23.98,327200.0,11.5012,11.506,11.4725,11.4772,327200.0
2008-01-11 12:25:00,23.98,24.03,23.97,24.01,297600.0,11.4772,11.5012,11.4725,11.4916,297600.0
2008-01-11 12:30:00,24.0,24.01,23.98,24.0,290200.0,11.4868,11.4916,11.4772,11.4868,290200.0
2008-01-11 12:35:00,23.99,24.01,23.99,24.0,159100.0,11.482,11.4916,11.482,11.4868,159100.0
2008-01-11 12:40:00,24.0,24.03,24.0,24.01,137400.0,11.4868,11.5012,11.4868,11.4916,137400.0
2008-01-11 12:45:00,24.02,24.05,23.99,24.05,312000.0,11.4964,11.5108,11.482,11.5108,312000.0
2008-01-11 12:50:00,24.04,24.09,24.03,24.09,494900.0,11.506,11.5299,11.5012,11.5299,494900.0
2008-01-11 12:55:00,24.09,24.11,24.08,24.11,316900.0,11.5299,11.5395,11.5251,11.5395,316900.0
2008-01-11 13:00:00,24.11,24.14,24.05,24.06,247500.0,11.5395,11.5538,11.5108,11.5155,247500.0
2008-01-11 13:05:00,24.07,24.07,24.02,24.06,218300.0,11.5203,11.5203,11.4964,11.5155,218300.0
2008-01-11 13:10:00,24.05,24.06,24.02,24.04,162900.0,11.5108,11.5155,11.4964,11.506,162900.0
2008-01-11 13:15:00,24.05,24.05,23.98,24.01,556900.0,11.5108,11.5108,11.4772,11.4916,556900.0
2008-01-11 13:20:00,24.01,24.03,23.99,24.03,440900.0,11.4916,11.5012,11.482,11.5012,440900.0
2008-01-11 13:25:00,24.03,24.08,24.02,24.05,318200.0,11.5012,11.5251,11.4964,11.5108,318200.0
2008-01-11 13:30:00,24.05,24.06,24.02,24.04,234200.0,11.5108,11.5155,11.4964,11.506,234200.0
2008-01-11 13:35:00,24.04,24.05,23.99,24.0,329400.0,11.506,11.5108,11.482,11.4868,329400.0
2008-01-11 13:40:00,24.0,24.01,23.95,24.0,400600.0,11.4868,11.4916,11.4629,11.4868,400600.0
2008-01-11 13:45:00,23.99,24.03,23.99,24.02,542500.0,11.482,11.5012,11.482,11.4964,542500.0
2008-01-11 13:50:00,24.02,24.09,24.02,24.08,506200.0,11.4964,11.5299,11.4964,11.5251,506200.0
2008-01-11 13:55:00,24.09,24.1,24.02,24.03,263000.0,11.5299,11.5347,11.4964,11.5012,263000.0
2008-01-11 14:00:00,24.03,24.04,24.0,24.01,232800.0,11.5012,11.506,11.4868,11.4916,232800.0
2008-01-11 14:05:00,24.01,24.03,24.0,24.02,197900.0,11.4916,11.5012,11.4868,11.4964,197900.0
2008-01-11 14:10:00,24.03,24.06,24.01,24.05,480300.0,11.5012,11.5155,11.4916,11.5108,480300.0
2008-01-11 14:15:00,24.05,24.11,24.04,24.08,242100.0,11.5108,11.5395,11.506,11.5251,242100.0
2008-01-11 14:20:00,24.09,24.1,24.07,24.08,156100.0,11.5299,11.5347,11.5203,11.5251,156100.0
2008-01-11 14:25:00,24.08,24.08,24.05,24.07,401000.0,11.5251,11.5251,11.5108,11.5203,401000.0
2008-01-11 14:30:00,24.08,24.08,24.04,24.05,505100.0,11.5251,11.5251,11.506,11.5108,505100.0
2008-01-11 14:35:00,24.05,24.05,24.04,24.04,143500.0,11.5108,11.5108,11.506,11.506,143500.0
2008-01-11 14:40:00,24.05,24.06,24.04,24.05,139100.0,11.5108,11.5155,11.506,11.5108,139100.0
2008-01-11 14:45:00,24.05,24.07,24.03,24.05,448000.0,11.5108,11.5203,11.5012,11.5108,448000.0
2008-01-11 14:50:00,24.05,24.05,24.03,24.03,117900.0,11.5108,11.5108,11.5012,11.5012,117900.0
2008-01-11 14:55:00,24.04,24.05,24.0,24.03,310200.0,11.506,11.5108,11.4868,11.5012,310200.0
2008-01-11 15:00:00,24.02,24.03,24.01,24.03,245200.0,11.4964,11.5012,11.4916,11.5012,245200.0
2008-01-11 15:05:00,24.03,24.05,24.0,24.01,438800.0,11.5012,11.5108,11.4868,11.4916,438800.0
2008-01-11 15:10:00,24.0,24.01,23.98,24.0,426900.0,11.4868,11.4916,11.4772,11.4868,426900.0
2008-01-11 15:15:00,24.01,24.02,23.99,24.0,369400.0,11.4916,11.4964,11.482,11.4868,369400.0
2008-01-11 15:20:00,24.0,24.02,23.9,24.01,658600.0,11.4868,11.4964,11.439,11.4916,658600.0
2008-01-11 15:25:00,24.01,24.04,23.99,24.01,511500.0,11.4916,11.506,11.482,11.4916,511500.0
2008-01-11 15:30:00,24.01,24.02,23.96,24.0,583400.0,11.4916,11.4964,11.4677,11.4868,583400.0
2008-01-11 15:35:00,24.0,24.02,23.97,24.02,590900.0,11.4868,11.4964,11.4725,11.4964,590900.0
2008-01-11 15:40:00,24.02,24.03,23.97,24.0,828700.0,11.4964,11.5012,11.4725,11.4868,828700.0
2008-01-11 15:45:00,24.0,24.03,23.98,24.02,549900.0,11.4868,11.5012,11.4772,11.4964,549900.0
2008-01-11 15:50:00,24.03,24.07,24.02,24.04,695200.0,11.5012,11.5203,11.4964,11.506,695200.0
2008-01-11 15:55:00,24.04,24.04,24.0,24.01,864200.0,11.506,11.506,11.4868,11.4916,864200.0
2008-01-14 09:30:00,24.2,24.24,24.05,24.11,909700.0,11.5825,11.6017,11.5108,11.5395,909700.0
2008-01-14 09:35:00,24.1,24.11,24.06,24.09,280100.0,11.5347,11.5395,11.5155,11.5299,280100.0
2008-01-14 09:40:00,24.08,24.09,24.0,24.0,319100.0,11.5251,11.5299,11.4868,11.4868,319100.0
2008-01-14 09:45:00,24.01,24.04,23.96,23.96,317400.0,11.4916,11.506,11.4677,11.4677,317400.0
2008-01-14 09:50:00,23.96,23.97,23.9,23.91,404200.0,11.4677,11.4725,11.439,11.4437,404200.0
2008-01-14 09:55:00,23.91,23.97,23.88,23.92,413000.0,11.4437,11.4725,11.4294,11.4485,413000.0
2008-01-14 10:00:00,23.92,23.99,23.91,23.99,300800.0,11.4485,11.482,11.4437,11.482,300800.0
2008-01-14 10:05:00,23.99,24.05,23.95,24.04,399200.0,11.482,11.5108,11.4629,11.506,399200.0
2008-01-14 10:10:00,24.05,24.07,24.04,24.05,426000.0,11.5108,11.5203,11.506,11.5108,426000.0
2008-01-14 10:15:00,24.06,24.13,24.04,24.13,423600.0,11.5155,11.549,11.506,11.549,423600.0
2008-01-14 10:20:00,24.13,24.13,24.08,24.08,200800.0,11.549,11.549,11.5251,11.5251,200800.0
2008-01-14 10:25:00,24.08,24.12,24.06,24.1,348500.0,11.5251,11.5443,11.5155,11.5347,348500.0
2008-01-14 10:30:00,24.1,24.16,24.08,24.12,816300.0,11.5347,11.5634,11.5251,11.5443,816300.0
2008-01-14 10:35:00,24.12,24.13,24.09,24.12,290200.0,11.5443,11.549,11.5299,11.5443,290200.0
2008-01-14 10:40:00,24.12,24.19,24.1,24.17,468600.0,11.5443,11.5778,11.5347,11.5682,468600.0
2008-01-14 10:45:00,24.17,24.18,24.15,24.17,313000.0,11.5682,11.573,11.5586,11.5682,313000.0
2008-01-14 10:50:00,24.17,24.19,24.13,24.19,633300.0,11.5682,11.5778,11.549,11.5778,633300.0
2008-01-14 10:55:00,24.18,24.19,24.14,24.16,293900.0,11.573,11.5778,11.5538,11.5634,293900.0
2008-01-14 11:00:00,24.16,24.2,24.15,24.15,401400.0,11.5634,11.5825,11.5586,11.5586,401400.0
2008-01-14 11:05:00,24.15,24.17,24.14,24.16,283300.0,11.5586,11.5682,11.5538,11.5634,283300.0
2008-01-14 11:10:00,24.16,24.2,24.16,24.19,313500.0,11.5634,11.5825,11.5634,11.5778,313500.0
2008-01-14 11:15:00,24.19,24.2,24.11,24.11,217600.0,11.5778,11.5825,11.5395,11.5395,217600.0
2008-01-14 11:20:00,24.11,24.12,24.07,24.08,206000.0,11.5395,11.5443,11.5203,11.5251,206000.0
2008-01-14 11:25:00,24.08,24.12,24.08,24.11,231800.0,11.5251,11.5443,11.5251,11.5395,231800.0
2008-01-14 11:30:00,24.11,24.12,24.05,24.05,170200.0,11.5395,11.5443,11.5108,11.5108,170200.0
2008-01-14 11:35:00,24.06,24.12,24.04,24.08,448700.0,11.5155,11.5443,11.506,11.5251,448700.0
2008-01-14 11:40:00,24.09,24.09,24.05,24.05,127500.0,11.5299,11.5299,11.5108,11.5108,127500.0
2008-01-14 11:45:00,24.05,24.06,24.02,24.02,183300.0,11.5108,11.5155,11.4964,11.4964,183300.0
2008-01-14 11:50:00,24.02,24.04,24.01,24.03,210900.0,11.4964,11.506,11.4916,11.5012,210900.0
2008-01-14 11:55:00,24.02,24.03,23.96,23.96,337200.0,11.4964,11.5012,11.4677,11.4677,337200.0
2008-01-14 12:00:00,23.97,23.98,23.95,23.98,198400.0,11.4725,11.4772,11.4629,11.4772,198400.0
2008-01-14 12:05:00,23.97,23.99,23.97,23.98,159500.0,11.4725,11.482,11.4725,11.4772,159500.0
2008-01-14 12:10:00,23.99,23.99,23.96,23.96,161500.0,11.482,11.482,11.4677,11.4677,161500.0
2008-01-14 12:15:00,23.96,23.97,23.91,23.93,244700.0,11.4677,11.4725,11.4437,11.4533,244700.0
2008-01-14 12:20:00,23.92,23.92,23.87,23.91,517400.0,11.4485,11.4485,11.4246,11.4437,517400.0
2008-01-14 12:25:00,23.9,23.92,23.88,23.88,262300.0,11.439,11.4485,11.4294,11.4294,262300.0
2008-01-14 12:30:00,23.88,23.92,23.86,23.92,257800.0,11.4294,11.4485,11.4198,11.4485,257800.0
2008-01-14 12:35:00,23.91,23.92,23.9,23.91,144800.0,11.4437,11.4485,11.439,11.4437,144800.0
2008-01-14 12:40:00,23.91,23.92,23.88,23.88,226300.0,11.4437,11.4485,11.4294,11.4294,226300.0
2008-01-14 12:45:00,23.88,23.91,23.88,23.9,124300.0,11.4294,11.4437,11.4294,11.439,124300.0
2008-01-14 12:50:00,23.9,23.91,23.88,23.9,221500.0,11.439,11.4437,11.4294,11.439,221500.0
2008-01-14 12:55:00,23.9,23.94,23.89,23.9,370900.0,11.439,11.4581,11.4342,11.439,370900.0
2008-01-14 13:00:00,23.9,23.9,23.88,23.89,172000.0,11.439,11.439,11.4294,11.4342,172000.0
2008-01-14 13:05:00,23.88,23.9,23.88,23.9,619000.0,11.4294,11.439,11.4294,11.439,619000.0
2008-01-14 13:10:00,23.89,23.9,23.87,23.88,374100.0,11.4342,11.439,11.4246,11.4294,374100.0
2008-01-14 13:15:00,23.87,23.91,23.87,23.91,433200.0,11.4246,11.4437,11.4246,11.4437,433200.0
2008-01-14 13:20:00,23.91,23.92,23.89,23.9,243600.0,11.4437,11.4485,11.4342,11.439,243600.0
2008-01-14 13:25:00,23.89,23.9,23.86,23.87,542600.0,11.4342,11.439,11.4198,11.4246,542600.0
2008-01-14 13:30:00,23.87,23.88,23.86,23.87,163500.0,11.4246,11.4294,11.4198,11.4246,163500.0
2008-01-14 13:35:00,23.87,23.88,23.86,23.87,177400.0,11.4246,11.4294,11.4198,11.4246,177400.0
2008-01-14 13:40:00,23.87,23.93,23.87,23.93,551300.0,11.4246,11.4533,11.4246,11.4533,551300.0
2008-01-14 13:45:00,23.93,23.94,23.89,23.9,601400.0,11.4533,11.4581,11.4342,11.439,601400.0
2008-01-14 13:50:00,23.89,23.91,23.88,23.9,193600.0,11.4342,11.4437,11.4294,11.439,193600.0
2008-01-14 13:55:00,23.91,23.92,23.88,23.88,249600.0,11.4437,11.4485,11.4294,11.4294,249600.0
2008-01-14 14:00:00,23.88,23.9,23.87,23.88,252500.0,11.4294,11.439,11.4246,11.4294,252500.0
2008-01-14 14:05:00,23.88,23.89,23.86,23.86,267200.0,11.4294,11.4342,11.4198,11.4198,267200.0
2008-01-14 14:10:00,23.87,23.87,23.85,23.86,241300.0,11.4246,11.4246,11.415,11.4198,241300.0
2008-01-14 14:15:00,23.86,23.87,23.85,23.86,176500.0,11.4198,11.4246,11.415,11.4198,176500.0
2008-01-14 14:20:00,23.86,23.88,23.86,23.87,215400.0,11.4198,11.4294,11.4198,11.4246,215400.0
2008-01-14 14:25:00,23.87,23.9,23.86,23.88,305800.0,11.4246,11.439,11.4198,11.4294,305800.0
2008-01-14 14:30:00,23.87,23.9,23.85,23.86,481600.0,11.4246,11.439,11.415,11.4198,481600.0
2008-01-14 14:35:00,23.87,23.91,23.85,23.91,669700.0,11.4246,11.4437,11.415,11.4437,669700.0
2008-01-14 14:40:00,23.9,23.91,23.87,23.88,272800.0,11.439,11.4437,11.4246,11.4294,272800.0
2008-01-14 14:45:00,23.88,23.9,23.88,23.89,196000.0,11.4294,11.439,11.4294,11.4342,196000.0
2008-01-14 14:50:00,23.89,23.91,23.89,23.91,255200.0,11.4342,11.4437,11.4342,11.4437,255200.0
2008-01-14 14:55:00,23.9,23.91,23.89,23.89,389300.0,11.439,11.4437,11.4342,11.4342,389300.0
2008-01-14 15:00:00,23.9,23.91,23.86,23.88,798700.0,11.439,11.4437,11.4198,11.4294,798700.0
2008-01-14 15:05:00,23.88,23.92,23.87,23.89,584900.0,11.4294,11.4485,11.4246,11.4342,584900.0
2008-01-14 15:10:00,23.89,23.92,23.86,23.89,516800.0,11.4342,11.4485,11.4198,11.4342,516800.0
2008-01-14 15:15:00,23.89,23.9,23.87,23.88,397100.0,11.4342,11.439,11.4246,11.4294,397100.0
2008-01-14 15:20:00,23.88,23.88,23.83,23.84,801500.0,11.4294,11.4294,11.4055,11.4102,801500.0
2008-01-14 15:25:00,23.84,23.86,23.8,23.83,660300.0,11.4102,11.4198,11.3911,11.4055,660300.0
2008-01-14 15:30:00,23.83,23.88,23.82,23.88,596100.0,11.4055,11.4294,11.4007,11.4294,596100.0
2008-01-14 15:35:00,23.88,23.91,23.87,23.91,590700.0,11.4294,11.4437,11.4246,11.4437,590700.0
2008-01-14 15:40:00,23.91,23.97,23.87,23.94,1894400.0,11.4437,11.4725,11.4246,11.4581,1894400.0
2008-01-14 15:45:00,23.95,23.96,23.93,23.93,621200.0,11.4629,11.4677,11.4533,11.4533,621200.0
2008-01-14 15:50:00,23.94,24.01,23.88,24.0,1527400.0,11.4581,11.4916,11.4294,11.4868,1527400.0
2008-01-14 15:55:00,24.0,24.02,23.96,23.96,2128200.0,11.4868,11.4964,11.4677,11.4677,2128200.0
2008-01-15 09:30:00,23.78,23.9,23.72,23.86,1023900.0,11.3815,11.439,11.3528,11.4198,1023900.0
2008-01-15 09:35:00,23.86,23.9,23.84,23.9,550600.0,11.4198,11.439,11.4102,11.439,550600.0
2008-01-15 09:40:00,23.9,23.9,23.71,23.75,664200.0,11.439,11.439,11.348,11.3672,664200.0
2008-01-15 09:45:00,23.76,23.76,23.68,23.71,729500.0,11.372,11.372,11.3337,11.348,729500.0
2008-01-15 09:50:00,23.72,23.76,23.69,23.69,324200.0,11.3528,11.372,11.3385,11.3385,324200.0
2008-01-15 09:55:00,23.69,23.73,23.68,23.73,274300.0,11.3385,11.3576,11.3337,11.3576,274300.0
2008-01-15 10:00:00,23.73,23.76,23.7,23.7,299500.0,11.3576,11.372,11.3432,11.3432,299500.0
2008-01-15 10:05:00,23.7,23.71,23.65,23.66,462300.0,11.3432,11.348,11.3193,11.3241,462300.0
2008-01-15 10:10:00,23.66,23.67,23.6,23.62,490100.0,11.3241,11.3289,11.2954,11.3049,490100.0
2008-01-15 10:15:00,23.62,23.64,23.59,23.6,351800.0,11.3049,11.3145,11.2906,11.2954,351800.0
2008-01-15 10:20:00,23.61,23.65,23.6,23.64,274600.0,11.3002,11.3193,11.2954,11.3145,274600.0
2008-01-15 10:25:00,23.64,23.68,23.59,23.61,668900.0,11.3145,11.3337,11.2906,11.3002,668900.0
2008-01-15 10:30:00,23.61,23.63,23.59,23.63,242900.0,11.3002,11.3097,11.2906,11.3097,242900.0
2008-01-15 10:35:00,23.63,23.67,23.6,23.62,361000.0,11.3097,11.3289,11.2954,11.3049,361000.0
2008-01-15 10:40:00,23.63,23.7,23.57,23.6,671700.0,11.3097,11.3432,11.281,11.2954,671700.0
2008-01-15 10:45:00,23.6,23.61,23.54,23.55,438900.0,11.2954,11.3002,11.2667,11.2714,438900.0
2008-01-15 10:50:00,23.55,23.61,23.53,23.6,246800.0,11.2714,11.3002,11.2619,11.2954,246800.0
2008-01-15 10:55:00,23.6,23.61,23.56,23.58,305500.0,11.2954,11.3002,11.2762,11.2858,305500.0
2008-01-15 11:00:00,23.58,23.62,23.57,23.62,227500.0,11.2858,11.3049,11.281,11.3049,227500.0
2008-01-15 11:05:00,23.62,23.63,23.6,23.62,641300.0,11.3049,11.3097,11.2954,11.3049,641300.0
2008-01-15 11:10:00,23.62,23.67,23.6,23.66,465100.0,11.3049,11.3289,11.2954,11.3241,465100.0
2008-01-15 11:15:00,23.66,23.66,23.63,23.65,193300.0,11.3241,11.3241,11.3097,11.3193,193300.0
2008-01-15 11:20:00,23.64,23.65,23.57,23.59,336800.0,11.3145,11.3193,11.281,11.2906,336800.0
2008-01-15 11:25:00,23.59,23.6,23.54,23.54,284800.0,11.2906,11.2954,11.2667,11.2667,284800.0
2008-01-15 11:30:00,23.54,23.55,23.53,23.55,267600.0,11.2667,11.2714,11.2619,11.2714,267600.0
2008-01-15 11:35:00,23.55,23.56,23.53,23.54,184400.0,11.2714,11.2762,11.2619,11.2667,184400.0
2008-01-15 11:40:00,23.53,23.56,23.52,23.53,267400.0,11.2619,11.2762,11.2571,11.2619,267400.0
2008-01-15 11:45:00,23.53,23.56,23.52,23.55,183600.0,11.2619,11.2762,11.2571,11.2714,183600.0
2008-01-15 11:50:00,23.54,23.58,23.53,23.58,256100.0,11.2667,11.2858,11.2619,11.2858,256100.0
2008-01-15 11:55:00,23.58,23.6,23.56,23.59,176600.0,11.2858,11.2954,11.2762,11.2906,176600.0
2008-01-15 12:00:00,23.6,23.64,23.59,23.64,284800.0,11.2954,11.3145,11.2906,11.3145,284800.0
2008-01-15 12:05:00,23.63,23.66,23.61,23.66,342100.0,11.3097,11.3241,11.3002,11.3241,342100.0
2008-01-15 12:10:00,23.65,23.69,23.65,23.69,352800.0,11.3193,11.3385,11.3193,11.3385,352800.0
2008-01-15 12:15:00,23.68,23.7,23.65,23.65,451200.0,11.3337,11.3432,11.3193,11.3193,451200.0
2008-01-15 12:20:00,23.66,23.7,23.65,23.68,303100.0,11.3241,11.3432,11.3193,11.3337,303100.0
2008-01-15 12:25:00,23.68,23.71,23.66,23.69,288500.0,11.3337,11.348,11.3241,11.3385,288500.0
2008-01-15 12:30:00,23.69,23.7,23.65,23.66,298500.0,11.3385,11.3432,11.3193,11.3241,298500.0
2008-01-15 12:35:00,23.66,23.68,23.63,23.65,244700.0,11.3241,11.3337,11.3097,11.3193,244700.0
2008-01-15 12:40:00,23.66,23.68,23.65,23.66,139300.0,11.3241,11.3337,11.3193,11.3241,139300.0
2008-01-15 12:45:00,23.66,23.74,23.65,23.74,334300.0,11.3241,11.3624,11.3193,11.3624,334300.0
2008-01-15 12:50:00,23.74,23.74,23.72,23.73,228500.0,11.3624,11.3624,11.3528,11.3576,228500.0
2008-01-15 12:55:00,23.74,23.75,23.7,23.73,570200.0,11.3624,11.3672,11.3432,11.3576,570200.0
2008-01-15 13:00:00,23.73,23.76,23.71,23.75,319700.0,11.3576,11.372,11.348,11.3672,319700.0
2008-01-15 13:05:00,23.75,23.78,23.74,23.78,185800.0,11.3672,11.3815,11.3624,11.3815,185800.0
2008-01-15 13:10:00,23.77,23.78,23.73,23.73,315200.0,11.3767,11.3815,11.3576,11.3576,315200.0
2008-01-15 13:15:00,23.73,23.77,23.71,23.76,450200.0,11.3576,11.3767,11.348,11.372,450200.0
2008-01-15 13:20:00,23.76,23.76,23.72,23.73,187600.0,11.372,11.372,11.3528,11.3576,187600.0
2008-01-15 13:25:00,23.74,23.77,23.73,23.76,138200.0,11.3624,11.3767,11.3576,11.372,138200.0
2008-01-15 13:30:00,23.76,23.77,23.75,23.76,198100.0,11.372,11.3767,11.3672,11.372,198100.0
2008-01-15 13:35:00,23.77,23.77,23.73,23.75,318200.0,11.3767,11.3767,11.3576,11.3672,318200.0
2008-01-15 13:40:00,23.76,23.77,23.74,23.77,223900.0,11.372,11.3767,11.3624,11.3767,223900.0
2008-01-15 13:45:00,23.76,23.77,23.73,23.75,162900.0,11.372,11.3767,11.3576,11.3672,162900.0
2008-01-15 13:50:00,23.75,23.75,23.68,23.69,247100.0,11.3672,11.3672,11.3337,11.3385,247100.0
2008-01-15 13:55:00,23.68,23.73,23.68,23.69,267400.0,11.3337,11.3576,11.3337,11.3385,267400.0
2008-01-15 14:00:00,23.69,23.71,23.68,23.7,257600.0,11.3385,11.348,11.3337,11.3432,257600.0
2008-01-15 14:05:00,23.7,23.73,23.69,23.69,418000.0,11.3432,11.3576,11.3385,11.3385,418000.0
2008-01-15 14:10:00,23.69,23.77,23.69,23.77,331000.0,11.3385,11.3767,11.3385,11.3767,331000.0
2008-01-15 14:15:00,23.77,23.78,23.74,23.77,248800.0,11.3767,11.3815,11.3624,11.3767,248800.0
2008-01-15 14:20:00,23.76,23.76,23.71,23.72,209000.0,11.372,11.372,11.348,11.3528,209000.0
2008-01-15 14:25:00,23.73,23.73,23.69,23.73,271900.0,11.3576,11.3576,11.3385,11.3576,271900.0
2008-01-15 14:30:00,23.72,23.73,23.69,23.7,189300.0,11.3528,11.3576,11.3385,11.3432,189300.0
2008-01-15 14:35:00,23.69,23.71,23.68,23.71,231600.0,11.3385,11.348,11.3337,11.348,231600.0
2008-01-15 14:40:00,23.71,23.72,23.7,23.72,175900.0,11.348,11.3528,11.3432,11.3528,175900.0
2008-01-15 14:45:00,23.72,23.72,23.7,23.71,135900.0,11.3528,11.3528,11.3432,11.348,135900.0
2008-01-15 14:50:00,23.72,23.73,23.71,23.73,153800.0,11.3528,11.3576,11.348,11.3576,153800.0
2008-01-15 14:55:00,23.73,23.73,23.63,23.64,896100.0,11.3576,11.3576,11.3097,11.3145,896100.0
2008-01-15 15:00:00,23.64,23.66,23.62,23.65,358400.0,11.3145,11.3241,11.3049,11.3193,358400.0
2008-01-15 15:05:00,23.65,23.68,23.64,23.67,367300.0,11.3193,11.3337,11.3145,11.3289,367300.0
2008-01-15 15:10:00,23.67,23.69,23.66,23.68,279700.0,11.3289,11.3385,11.3241,11.3337,279700.0
2008-01-15 15:15:00,23.68,23.68,23.67,23.67,254100.0,11.3337,11.3337,11.3289,11.3289,254100.0
2008-01-15 15:20:00,23.67,23.71,23.67,23.7,358800.0,11.3289,11.348,11.3289,11.3432,358800.0
2008-01-15 15:25:00,23.71,23.74,23.69,23.73,737100.0,11.348,11.3624,11.3385,11.3576,737100.0
2008-01-15 15:30:00,23.73,23.75,23.71,23.75,575100.0,11.3576,11.3672,11.348,11.3672,575100.0
2008-01-15 15:35:00,23.75,23.8,23.72,23.73,704000.0,11.3672,11.3911,11.3528,11.3576,704000.0
2008-01-15 15:40:00,23.73,23.73,23.69,23.69,863800.0,11.3576,11.3576,11.3385,11.3385,863800.0
2008-01-15 15:45:00,23.7,23.7,23.67,23.68,588800.0,11.3432,11.3432,11.3289,11.3337,588800.0
2008-01-15 15:50:00,23.68,23.68,23.65,23.66,914900.0,11.3337,11.3337,11.3193,11.3241,914900.0
2008-01-15 15:55:00,23.66,23.67,23.59,23.6,1437200.0,11.3241,11.3289,11.2906,11.2954,1437200.0
2008-01-16 09:30:00,23.47,23.7,23.35,23.7,1088100.0,11.2332,11.3432,11.1757,11.3432,1088100.0
2008-01-16 09:35:00,23.7,23.74,23.64,23.72,412600.0,11.3432,11.3624,11.3145,11.3528,412600.0
2008-01-16 09:40:00,23.73,23.76,23.7,23.7,503900.0,11.3576,11.372,11.3432,11.3432,503900.0
2008-01-16 09:45:00,23.7,23.7,23.62,23.65,644800.0,11.3432,11.3432,11.3049,11.3193,644800.0
2008-01-16 09:50:00,23.65,23.65,23.56,23.61,844200.0,11.3193,11.3193,11.2762,11.3002,844200.0
2008-01-16 09:55:00,23.61,23.63,23.51,23.53,778000.0,11.3002,11.3097,11.2523,11.2619,778000.0
2008-01-16 10:00:00,23.53,23.54,23.5,23.5,802100.0,11.2619,11.2667,11.2475,11.2475,802100.0
2008-01-16 10:05:00,23.5,23.58,23.49,23.55,656100.0,11.2475,11.2858,11.2427,11.2714,656100.0
2008-01-16 10:10:00,23.55,23.57,23.52,23.56,642900.0,11.2714,11.281,11.2571,11.2762,642900.0
2008-01-16 10:15:00,23.55,23.64,23.53,23.59,655600.0,11.2714,11.3145,11.2619,11.2906,655600.0
2008-01-16 10:20:00,23.59,23.65,23.55,23.57,622600.0,11.2906,11.3193,11.2714,11.281,622600.0
2008-01-16 10:25:00,23.58,23.6,23.55,23.57,345700.0,11.2858,11.2954,11.2714,11.281,345700.0
2008-01-16 10:30:00,23.57,23.62,23.56,23.62,566500.0,11.281,11.3049,11.2762,11.3049,566500.0
2008-01-16 10:35:00,23.61,23.62,23.5,23.53,579700.0,11.3002,11.3049,11.2475,11.2619,579700.0
2008-01-16 10:40:00,23.53,23.59,23.52,23.59,810700.0,11.2619,11.2906,11.2571,11.2906,810700.0
2008-01-16 10:45:00,23.59,23.62,23.57,23.62,579500.0,11.2906,11.3049,11.281,11.3049,579500.0
2008-01-16 10:50:00,23.62,23.69,23.6,23.69,630800.0,11.3049,11.3385,11.2954,11.3385,630800.0
2008-01-16 10:55:00,23.69,23.7,23.67,23.69,591200.0,11.3385,11.3432,11.3289,11.3385,591200.0
2008-01-16 11:00:00,23.68,23.7,23.6,23.63,732500.0,11.3337,11.3432,11.2954,11.3097,732500.0
2008-01-16 11:05:00,23.63,23.75,23.61,23.75,826200.0,11.3097,11.3672,11.3002,11.3672,826200.0
2008-01-16 11:10:00,23.74,23.77,23.73,23.75,573600.0,11.3624,11.3767,11.3576,11.3672,573600.0
2008-01-16 11:15:00,23.75,23.75,23.7,23.72,644200.0,11.3672,11.3672,11.3432,11.3528,644200.0
2008-01-16 11:20:00,23.72,23.77,23.69,23.7,502000.0,11.3528,11.3767,11.3385,11.3432,502000.0
2008-01-16 11:25:00,23.69,23.72,23.67,23.69,389500.0,11.3385,11.3528,11.3289,11.3385,389500.0
2008-01-16 11:30:00,23.69,23.7,23.65,23.66,522700.0,11.3385,11.3432,11.3193,11.3241,522700.0
2008-01-16 11:35:00,23.67,23.67,23.61,23.64,323900.0,11.3289,11.3289,11.3002,11.3145,323900.0
2008-01-16 11:40:00,23.64,23.68,23.63,23.68,401400.0,11.3145,11.3337,11.3097,11.3337,401400.0
2008-01-16 11:45:00,23.68,23.71,23.66,23.69,298600.0,11.3337,11.348,11.3241,11.3385,298600.0
2008-01-16 11:50:00,23.69,23.75,23.68,23.73,643700.0,11.3385,11.3672,11.3337,11.3576,643700.0
2008-01-16 11:55:00,23.73,23.8,23.71,23.77,433000.0,11.3576,11.3911,11.348,11.3767,433000.0
2008-01-16 12:00:00,23.76,23.81,23.71,23.73,587800.0,11.372,11.3959,11.348,11.3576,587800.0
2008-01-16 12:05:00,23.73,23.75,23.66,23.66,539300.0,11.3576,11.3672,11.3241,11.3241,539300.0
2008-01-16 12:10:00,23.66,23.69,23.63,23.67,413000.0,11.3241,11.3385,11.3097,11.3289,413000.0
2008-01-16 12:15:00,23.67,23.7,23.66,23.66,163500.0,11.3289,11.3432,11.3241,11.3241,163500.0
2008-01-16 12:20:00,23.67,23.67,23.62,23.62,424800.0,11.3289,11.3289,11.3049,11.3049,424800.0
2008-01-16 12:25:00,23.62,23.66,23.62,23.63,233800.0,11.3049,11.3241,11.3049,11.3097,233800.0
2008-01-16 12:30:00,23.63,23.68,23.63,23.67,344800.0,11.3097,11.3337,11.3097,11.3289,344800.0
2008-01-16 12:35:00,23.68,23.7,23.67,23.69,229800.0,11.3337,11.3432,11.3289,11.3385,229800.0
2008-01-16 12:40:00,23.69,23.73,23.67,23.73,301300.0,11.3385,11.3576,11.3289,11.3576,301300.0
2008-01-16 12:45:00,23.72,23.74,23.63,23.66,288900.0,11.3528,11.3624,11.3097,11.3241,288900.0
2008-01-16 12:50:00,23.65,23.7,23.65,23.67,228600.0,11.3193,11.3432,11.3193,11.3289,228600.0
2008-01-16 12:55:00,23.67,23.67,23.65,23.67,140300.0,11.3289,11.3289,11.3193,11.3289,140300.0
2008-01-16 13:00:00,23.67,23.67,23.64,23.67,106000.0,11.3289,11.3289,11.3145,11.3289,106000.0
2008-01-16 13:05:00,23.66,23.67,23.6,23.6,344200.0,11.3241,11.3289,11.2954,11.2954,344200.0
2008-01-16 13:10:00,23.6,23.64,23.6,23.61,223500.0,11.2954,11.3145,11.2954,11.3002,223500.0
2008-01-16 13:15:00,23.62,23.62,23.59,23.61,235600.0,11.3049,11.3049,11.2906,11.3002,235600.0
2008-01-16 13:20:00,23.61,23.61,23.58,23.59,137400.0,11.3002,11.3002,11.2858,11.2906,137400.0
2008-01-16 13:25:00,23.58,23.59,23.58,23.59,122900.0,11.2858,11.2906,11.2858,11.2906,122900.0
2008-01-16 13:30:00,23.58,23.59,23.51,23.53,544400.0,11.2858,11.2906,11.2523,11.2619,544400.0
2008-01-16 13:35:00,23.53,23.64,23.52,23.63,750900.0,11.2619,11.3145,11.2571,11.3097,750900.0
2008-01-16 13:40:00,23.63,23.68,23.6,23.66,711500.0,11.3097,11.3337,11.2954,11.3241,711500.0
2008-01-16 13:45:00,23.67,23.68,23.61,23.61,454400.0,11.3289,11.3337,11.3002,11.3002,454400.0
2008-01-16 13:50:00,23.61,23.64,23.61,23.63,238300.0,11.3002,11.3145,11.3002,11.3097,238300.0
2008-01-16 13:55:00,23.63,23.64,23.6,23.63,362400.0,11.3097,11.3145,11.2954,11.3097,362400.0
2008-01-16 14:00:00,23.63,23.65,23.59,23.64,858300.0,11.3097,11.3193,11.2906,11.3145,858300.0
2008-01-16 14:05:00,23.63,23.64,23.6,23.62,754600.0,11.3097,11.3145,11.2954,11.3049,754600.0
2008-01-16 14:10:00,23.62,23.65,23.61,23.63,611700.0,11.3049,11.3193,11.3002,11.3097,611700.0
2008-01-16 14:15:00,23.62,23.63,23.58,23.59,464300.0,11.3049,11.3097,11.2858,11.2906,464300.0
2008-01-16 14:20:00,23.59,23.62,23.5,23.51,704400.0,11.2906,11.3049,11.2475,11.2523,704400.0
2008-01-16 14:25:00,23.51,23.55,23.5,23.55,808700.0,11.2523,11.2714,11.2475,11.2714,808700.0
2008-01-16 14:30:00,23.55,23.65,23.55,23.59,750700.0,11.2714,11.3193,11.2714,11.2906,750700.0
2008-01-16 14:35:00,23.58,23.6,23.56,23.59,587800.0,11.2858,11.2954,11.2762,11.2906,587800.0
2008-01-16 14:40:00,23.59,23.63,23.56,23.62,743900.0,11.2906,11.3097,11.2762,11.3049,743900.0
2008-01-16 14:45:00,23.62,23.63,23.57,23.6,431800.0,11.3049,11.3097,11.281,11.2954,431800.0
2008-01-16 14:50:00,23.6,23.61,23.57,23.6,380500.0,11.2954,11.3002,11.281,11.2954,380500.0
2008-01-16 14:55:00,23.6,23.61,23.53,23.53,495200.0,11.2954,11.3002,11.2619,11.2619,495200.0
2008-01-16 15:00:00,23.54,23.6,23.53,23.57,683600.0,11.2667,11.2954,11.2619,11.281,683600.0
2008-01-16 15:05:00,23.56,23.6,23.53,23.59,698300.0,11.2762,11.2954,11.2619,11.2906,698300.0
2008-01-16 15:10:00,23.59,23.6,23.52,23.54,622100.0,11.2906,11.2954,11.2571,11.2667,622100.0
2008-01-16 15:15:00,23.55,23.6,23.55,23.59,512400.0,11.2714,11.2954,11.2714,11.2906,512400.0
2008-01-16 15:20:00,23.58,23.59,23.54,23.55,1074400.0,11.2858,11.2906,11.2667,11.2714,1074400.0
2008-01-16 15:25:00,23.55,23.58,23.53,23.57,926500.0,11.2714,11.2858,11.2619,11.281,926500.0
2008-01-16 15:30:00,23.57,23.62,23.55,23.6,894900.0,11.281,11.3049,11.2714,11.2954,894900.0
2008-01-16 15:35:00,23.59,23.61,23.5,23.5,831000.0,11.2906,11.3002,11.2475,11.2475,831000.0
2008-01-16 15:40:00,23.5,23.54,23.47,23.48,664500.0,11.2475,11.2667,11.2332,11.2379,664500.0
2008-01-16 15:45:00,23.48,23.51,23.41,23.42,668100.0,11.2379,11.2523,11.2044,11.2092,668100.0
2008-01-16 15:50:00,23.42,23.47,23.42,23.46,894000.0,11.2092,11.2332,11.2092,11.2284,894000.0
2008-01-16 15:55:00,23.45,23.46,23.38,23.39,1150300.0,11.2236,11.2284,11.1901,11.1949,1150300.0
2008-01-17 09:30:00,23.4,23.4,23.0,23.15,2195500.0,11.1997,11.1997,11.0082,11.08,2195500.0
2008-01-17 09:35:00,23.15,23.29,23.15,23.29,894400.0,11.08,11.147,11.08,11.147,894400.0
2008-01-17 09:40:00,23.3,23.33,23.23,23.27,937400.0,11.1518,11.1661,11.1183,11.1374,937400.0
2008-01-17 09:45:00,23.28,23.31,23.19,23.3,849100.0,11.1422,11.1566,11.0991,11.1518,849100.0
2008-01-17 09:50:00,23.3,23.32,23.26,23.3,1024300.0,11.1518,11.1614,11.1326,11.1518,1024300.0
2008-01-17 09:55:00,23.3,23.31,23.17,23.19,579500.0,11.1518,11.1566,11.0896,11.0991,579500.0
2008-01-17 10:00:00,23.2,23.2,23.05,23.14,1210300.0,11.1039,11.1039,11.0321,11.0752,1210300.0
2008-01-17 10:05:00,23.13,23.31,23.12,23.31,758700.0,11.0704,11.1566,11.0656,11.1566,758700.0
2008-01-17 10:10:00,23.3,23.31,23.25,23.31,406100.0,11.1518,11.1566,11.1279,11.1566,406100.0
2008-01-17 10:15:00,23.31,23.31,23.14,23.14,500200.0,11.1566,11.1566,11.0752,11.0752,500200.0
2008-01-17 10:20:00,23.14,23.25,23.11,23.23,667400.0,11.0752,11.1279,11.0609,11.1183,667400.0
2008-01-17 10:25:00,23.23,23.27,23.18,23.2,504300.0,11.1183,11.1374,11.0944,11.1039,504300.0
2008-01-17 10:30:00,23.2,23.21,23.13,23.16,418200.0,11.1039,11.1087,11.0704,11.0848,418200.0
2008-01-17 10:35:00,23.16,23.26,23.15,23.19,540000.0,11.0848,11.1326,11.08,11.0991,540000.0
2008-01-17 10:40:00,23.19,23.27,23.17,23.27,798000.0,11.0991,11.1374,11.0896,11.1374,798000.0
2008-01-17 10:45:00,23.27,23.33,23.26,23.32,499200.0,11.1374,11.1661,11.1326,11.1614,499200.0
2008-01-17 10:50:00,23.32,23.35,23.3,23.33,465600.0,11.1614,11.1757,11.1518,11.1661,465600.0
2008-01-17 10:55:00,23.33,23.4,23.31,23.33,543500.0,11.1661,11.1997,11.1566,11.1661,543500.0
2008-01-17 11:00:00,23.33,23.38,23.32,23.36,447700.0,11.1661,11.1901,11.1614,11.1805,447700.0
2008-01-17 11:05:00,23.36,23.4,23.35,23.38,238600.0,11.1805,11.1997,11.1757,11.1901,238600.0
2008-01-17 11:10:00,23.38,23.39,23.36,23.39,264800.0,11.1901,11.1949,11.1805,11.1949,264800.0
2008-01-17 11:15:00,23.38,23.39,23.35,23.37,343100.0,11.1901,11.1949,11.1757,11.1853,343100.0
2008-01-17 11:20:00,23.38,23.38,23.34,23.34,320400.0,11.1901,11.1901,11.1709,11.1709,320400.0
2008-01-17 11:25:00,23.34,23.38,23.31,23.34,567000.0,11.1709,11.1901,11.1566,11.1709,567000.0
2008-01-17 11:30:00,23.33,23.35,23.31,23.32,783800.0,11.1661,11.1757,11.1566,11.1614,783800.0
2008-01-17 11:35:00,23.32,23.32,23.28,23.29,364300.0,11.1614,11.1614,11.1422,11.147,364300.0
2008-01-17 11:40:00,23.29,23.3,23.26,23.27,723800.0,11.147,11.1518,11.1326,11.1374,723800.0
2008-01-17 11:45:00,23.28,23.31,23.25,23.28,727900.0,11.1422,11.1566,11.1279,11.1422,727900.0
2008-01-17 11:50:00,23.29,23.31,23.24,23.24,702700.0,11.147,11.1566,11.1231,11.1231,702700.0
2008-01-17 11:55:00,23.25,23.34,23.23,23.3,841500.0,11.1279,11.1709,11.1183,11.1518,841500.0
2008-01-17 12:00:00,23.31,23.32,23.26,23.3,636600.0,11.1566,11.1614,11.1326,11.1518,636600.0
2008-01-17 12:05:00,23.3,23.34,23.29,23.3,364300.0,11.1518,11.1709,11.147,11.1518,364300.0
2008-01-17 12:10:00,23.3,23.36,23.26,23.35,1028600.0,11.1518,11.1805,11.1326,11.1757,1028600.0
2008-01-17 12:15:00,23.35,23.38,23.34,23.38,455600.0,11.1757,11.1901,11.1709,11.1901,455600.0
2008-01-17 12:20:00,23.38,23.39,23.3,23.3,243700.0,11.1901,11.1949,11.1518,11.1518,243700.0
2008-01-17 12:25:00,23.31,23.34,23.29,23.33,594000.0,11.1566,11.1709,11.147,11.1661,594000.0
2008-01-17 12:30:00,23.33,23.35,23.31,23.32,372100.0,11.1661,11.1757,11.1566,11.1614,372100.0
2008-01-17 12:35:00,23.31,23.35,23.29,23.33,463600.0,11.1566,11.1757,11.147,11.1661,463600.0
2008-01-17 12:40:00,23.33,23.34,23.25,23.26,572000.0,11.1661,11.1709,11.1279,11.1326,572000.0
2008-01-17 12:45:00,23.26,23.29,23.24,23.29,275500.0,11.1326,11.147,11.1231,11.147,275500.0
2008-01-17 12:50:00,23.28,23.29,23.18,23.18,269800.0,11.1422,11.147,11.0944,11.0944,269800.0
2008-01-17 12:55:00,23.18,23.2,23.16,23.18,307200.0,11.0944,11.1039,11.0848,11.0944,307200.0
2008-01-17 13:00:00,23.18,23.19,23.09,23.1,564500.0,11.0944,11.0991,11.0513,11.0561,564500.0
2008-01-17 13:05:00,23.09,23.2,23.09,23.2,306200.0,11.0513,11.1039,11.0513,11.1039,306200.0
2008-01-17 13:10:00,23.2,23.27,23.16,23.27,298000.0,11.1039,11.1374,11.0848,11.1374,298000.0
2008-01-17 13:15:00,23.27,23.33,23.26,23.29,960300.0,11.1374,11.1661,11.1326,11.147,960300.0
2008-01-17 13:20:00,23.28,23.29,23.25,23.25,640100.0,11.1422,11.147,11.1279,11.1279,640100.0
2008-01-17 13:25:00,23.25,23.29,23.24,23.26,264000.0,11.1279,11.147,11.1231,11.1326,264000.0
2008-01-17 13:30:00,23.27,23.3,23.23,23.25,435100.0,11.1374,11.1518,11.1183,11.1279,435100.0
2008-01-17 13:35:00,23.25,23.26,23.22,23.25,359000.0,11.1279,11.1326,11.1135,11.1279,359000.0
2008-01-17 13:40:00,23.25,23.25,23.22,23.23,237700.0,11.1279,11.1279,11.1135,11.1183,237700.0
2008-01-17 13:45:00,23.24,23.25,23.17,23.19,394900.0,11.1231,11.1279,11.0896,11.0991,394900.0
2008-01-17 13:50:00,23.19,23.19,23.14,23.19,270900.0,11.0991,11.0991,11.0752,11.0991,270900.0
2008-01-17 13:55:00,23.19,23.19,23.15,23.15,301700.0,11.0991,11.0991,11.08,11.08,301700.0
2008-01-17 14:00:00,23.15,23.24,23.12,23.16,338800.0,11.08,11.1231,11.0656,11.0848,338800.0
2008-01-17 14:05:00,23.17,23.2,23.14,23.15,278800.0,11.0896,11.1039,11.0752,11.08,278800.0
2008-01-17 14:10:00,23.15,23.18,23.12,23.17,449400.0,11.08,11.0944,11.0656,11.0896,449400.0
2008-01-17 14:15:00,23.16,23.18,23.14,23.17,251300.0,11.0848,11.0944,11.0752,11.0896,251300.0
2008-01-17 14:20:00,23.16,23.17,23.13,23.15,277200.0,11.0848,11.0896,11.0704,11.08,277200.0
2008-01-17 14:25:00,23.15,23.16,23.13,23.15,561300.0,11.08,11.0848,11.0704,11.08,561300.0
2008-01-17 14:30:00,23.14,23.2,23.14,23.19,705300.0,11.0752,11.1039,11.0752,11.0991,705300.0
2008-01-17 14:35:00,23.2,23.2,23.12,23.15,704600.0,11.1039,11.1039,11.0656,11.08,704600.0
2008-01-17 14:40:00,23.16,23.2,23.14,23.16,615600.0,11.0848,11.1039,11.0752,11.0848,615600.0
2008-01-17 14:45:00,23.15,23.25,23.15,23.24,796900.0,11.08,11.1279,11.08,11.1231,796900.0
2008-01-17 14:50:00,23.24,23.28,23.21,23.24,420400.0,11.1231,11.1422,11.1087,11.1231,420400.0
2008-01-17 14:55:00,23.24,23.26,23.2,23.23,598200.0,11.1231,11.1326,11.1039,11.1183,598200.0
2008-01-17 15:00:00,23.22,23.23,23.17,23.21,560000.0,11.1135,11.1183,11.0896,11.1087,560000.0
2008-01-17 15:05:00,23.21,23.3,23.19,23.26,855500.0,11.1087,11.1518,11.0991,11.1326,855500.0
2008-01-17 15:10:00,23.26,23.28,23.21,23.22,489800.0,11.1326,11.1422,11.1087,11.1135,489800.0
2008-01-17 15:15:00,23.23,23.24,23.17,23.2,694800.0,11.1183,11.1231,11.0896,11.1039,694800.0
2008-01-17 15:20:00,23.19,23.2,23.1,23.13,1003500.0,11.0991,11.1039,11.0561,11.0704,1003500.0
2008-01-17 15:25:00,23.13,23.14,23.02,23.02,679100.0,11.0704,11.0752,11.0178,11.0178,679100.0
2008-01-17 15:30:00,23.02,23.03,23.0,23.02,1016200.0,11.0178,11.0226,11.0082,11.0178,1016200.0
2008-01-17 15:35:00,23.02,23.03,22.95,23.0,1347700.0,11.0178,11.0226,10.9843,11.0082,1347700.0
2008-01-17 15:40:00,23.0,23.01,22.95,22.95,1116200.0,11.0082,11.013,10.9843,10.9843,1116200.0
2008-01-17 15:45:00,22.95,22.96,22.88,22.94,1388500.0,10.9843,10.9891,10.9508,10.9795,1388500.0
2008-01-17 15:50:00,22.93,23.01,22.92,23.0,1355300.0,10.9747,11.013,10.9699,11.0082,1355300.0
2008-01-17 15:55:00,23.0,23.01,22.94,22.98,1628900.0,11.0082,11.013,10.9795,10.9986,1628900.0
2008-01-18 09:30:00,22.98,23.03,22.81,22.9,5798800.0,10.9986,11.0226,10.9173,10.9603,5798800.0
2008-01-18 09:35:00,22.9,22.94,22.88,22.88,653700.0,10.9603,10.9795,10.9508,10.9508,653700.0
2008-01-18 09:40:00,22.89,22.9,22.79,22.79,518200.0,10.9556,10.9603,10.9077,10.9077,518200.0
2008-01-18 09:45:00,22.79,22.89,22.75,22.76,1093200.0,10.9077,10.9556,10.8885,10.8933,1093200.0
2008-01-18 09:50:00,22.77,22.77,22.7,22.71,938900.0,10.8981,10.8981,10.8646,10.8694,938900.0
2008-01-18 09:55:00,22.71,22.72,22.64,22.69,981900.0,10.8694,10.8742,10.8359,10.8598,981900.0
2008-01-18 10:00:00,22.68,22.8,22.66,22.71,1053100.0,10.855,10.9125,10.8455,10.8694,1053100.0
2008-01-18 10:05:00,22.7,22.8,22.64,22.75,1152400.0,10.8646,10.9125,10.8359,10.8885,1152400.0
2008-01-18 10:10:00,22.74,22.85,22.73,22.82,1016800.0,10.8838,10.9364,10.879,10.9221,1016800.0
2008-01-18 10:15:00,22.82,22.89,22.8,22.81,817000.0,10.9221,10.9556,10.9125,10.9173,817000.0
2008-01-18 10:20:00,22.81,22.85,22.77,22.83,386700.0,10.9173,10.9364,10.8981,10.9268,386700.0
2008-01-18 10:25:00,22.83,22.84,22.77,22.83,433100.0,10.9268,10.9316,10.8981,10.9268,433100.0
2008-01-18 10:30:00,22.83,22.85,22.8,22.81,400100.0,10.9268,10.9364,10.9125,10.9173,400100.0
2008-01-18 10:35:00,22.81,22.84,22.77,22.77,435600.0,10.9173,10.9316,10.8981,10.8981,435600.0
2008-01-18 10:40:00,22.77,22.83,22.77,22.81,490100.0,10.8981,10.9268,10.8981,10.9173,490100.0
2008-01-18 10:45:00,22.81,22.82,22.77,22.78,270600.0,10.9173,10.9221,10.8981,10.9029,270600.0
2008-01-18 10:50:00,22.78,22.82,22.74,22.75,321600.0,10.9029,10.9221,10.8838,10.8885,321600.0
2008-01-18 10:55:00,22.75,22.78,22.72,22.74,789000.0,10.8885,10.9029,10.8742,10.8838,789000.0
2008-01-18 11:00:00,22.75,22.77,22.72,22.76,533900.0,10.8885,10.8981,10.8742,10.8933,533900.0
2008-01-18 11:05:00,22.77,22.77,22.69,22.71,379200.0,10.8981,10.8981,10.8598,10.8694,379200.0
2008-01-18 11:10:00,22.71,22.73,22.66,22.66,455300.0,10.8694,10.879,10.8455,10.8455,455300.0
2008-01-18 11:15:00,22.66,22.75,22.61,22.75,822900.0,10.8455,10.8885,10.8215,10.8885,822900.0
2008-01-18 11:20:00,22.74,22.76,22.61,22.65,614300.0,10.8838,10.8933,10.8215,10.8407,614300.0
2008-01-18 11:25:00,22.64,22.71,22.63,22.71,515600.0,10.8359,10.8694,10.8311,10.8694,515600.0
2008-01-18 11:30:00,22.71,22.76,22.67,22.69,569300.0,10.8694,10.8933,10.8503,10.8598,569300.0
2008-01-18 11:35:00,22.69,22.71,22.62,22.62,472100.0,10.8598,10.8694,10.8263,10.8263,472100.0
2008-01-18 11:40:00,22.62,22.63,22.6,22.61,489600.0,10.8263,10.8311,10.8168,10.8215,489600.0
2008-01-18 11:45:00,22.61,22.64,22.57,22.62,411300.0,10.8215,10.8359,10.8024,10.8263,411300.0
2008-01-18 11:50:00,22.62,22.65,22.58,22.62,425700.0,10.8263,10.8407,10.8072,10.8263,425700.0
2008-01-18 11:55:00,22.62,22.62,22.55,22.6,464400.0,10.8263,10.8263,10.7928,10.8168,464400.0
2008-01-18 12:00:00,22.6,22.65,22.57,22.64,346700.0,10.8168,10.8407,10.8024,10.8359,346700.0
2008-01-18 12:05:00,22.64,22.64,22.59,22.6,231900.0,10.8359,10.8359,10.812,10.8168,231900.0
2008-01-18 12:10:00,22.6,22.63,22.59,22.6,231100.0,10.8168,10.8311,10.812,10.8168,231100.0
2008-01-18 12:15:00,22.61,22.62,22.56,22.56,440400.0,10.8215,10.8263,10.7976,10.7976,440400.0
2008-01-18 12:20:00,22.56,22.6,22.54,22.57,391400.0,10.7976,10.8168,10.788,10.8024,391400.0
2008-01-18 12:25:00,22.57,22.67,22.57,22.66,341300.0,10.8024,10.8503,10.8024,10.8455,341300.0
2008-01-18 12:30:00,22.66,22.7,22.64,22.67,343100.0,10.8455,10.8646,10.8359,10.8503,343100.0
2008-01-18 12:35:00,22.67,22.67,22.61,22.65,435800.0,10.8503,10.8503,10.8215,10.8407,435800.0
2008-01-18 12:40:00,22.65,22.7,22.63,22.64,298200.0,10.8407,10.8646,10.8311,10.8359,298200.0
2008-01-18 12:45:00,22.64,22.66,22.61,22.64,310200.0,10.8359,10.8455,10.8215,10.8359,310200.0
2008-01-18 12:50:00,22.63,22.64,22.55,22.56,588200.0,10.8311,10.8359,10.7928,10.7976,588200.0
2008-01-18 12:55:00,22.55,22.56,22.53,22.55,389900.0,10.7928,10.7976,10.7833,10.7928,389900.0
2008-01-18 13:00:00,22.55,22.56,22.53,22.56,340500.0,10.7928,10.7976,10.7833,10.7976,340500.0
2008-01-18 13:05:00,22.55,22.57,22.53,22.55,507800.0,10.7928,10.8024,10.7833,10.7928,507800.0
2008-01-18 13:10:00,22.55,22.55,22.53,22.53,208300.0,10.7928,10.7928,10.7833,10.7833,208300.0
2008-01-18 13:15:00,22.53,22.54,22.5,22.51,563600.0,10.7833,10.788,10.7689,10.7737,563600.0
2008-01-18 13:20:00,22.51,22.54,22.5,22.52,579700.0,10.7737,10.788,10.7689,10.7785,579700.0
2008-01-18 13:25:00,22.52,22.53,22.5,22.5,188300.0,10.7785,10.7833,10.7689,10.7689,188300.0
2008-01-18 13:30:00,22.51,22.55,22.5,22.52,259900.0,10.7737,10.7928,10.7689,10.7785,259900.0
2008-01-18 13:35:00,22.53,22.53,22.48,22.49,423100.0,10.7833,10.7833,10.7593,10.7641,423100.0
2008-01-18 13:40:00,22.49,22.55,22.48,22.52,459300.0,10.7641,10.7928,10.7593,10.7785,459300.0
2008-01-18 13:45:00,22.52,22.61,22.5,22.59,414800.0,10.7785,10.8215,10.7689,10.812,414800.0
2008-01-18 13:50:00,22.59,22.6,22.5,22.53,470200.0,10.812,10.8168,10.7689,10.7833,470200.0
2008-01-18 13:55:00,22.54,22.6,22.53,22.56,196400.0,10.788,10.8168,10.7833,10.7976,196400.0
2008-01-18 14:00:00,22.56,22.58,22.54,22.56,239200.0,10.7976,10.8072,10.788,10.7976,239200.0
2008-01-18 14:05:00,22.56,22.6,22.53,22.57,435500.0,10.7976,10.8168,10.7833,10.8024,435500.0
2008-01-18 14:10:00,22.57,22.58,22.54,22.57,234000.0,10.8024,10.8072,10.788,10.8024,234000.0
2008-01-18 14:15:00,22.57,22.59,22.55,22.56,324300.0,10.8024,10.812,10.7928,10.7976,324300.0
2008-01-18 14:20:00,22.56,22.57,22.52,22.52,280300.0,10.7976,10.8024,10.7785,10.7785,280300.0
2008-01-18 14:25:00,22.52,22.54,22.5,22.53,547100.0,10.7785,10.788,10.7689,10.7833,547100.0
2008-01-18 14:30:00,22.52,22.53,22.46,22.51,600600.0,10.7785,10.7833,10.7498,10.7737,600600.0
2008-01-18 14:35:00,22.5,22.51,22.46,22.47,615600.0,10.7689,10.7737,10.7498,10.7545,615600.0
2008-01-18 14:40:00,22.47,22.51,22.46,22.48,430800.0,10.7545,10.7737,10.7498,10.7593,430800.0
2008-01-18 14:45:00,22.49,22.5,22.47,22.48,224100.0,10.7641,10.7689,10.7545,10.7593,224100.0
2008-01-18 14:50:00,22.48,22.49,22.46,22.47,221800.0,10.7593,10.7641,10.7498,10.7545,221800.0
2008-01-18 14:55:00,22.46,22.52,22.46,22.51,424900.0,10.7498,10.7785,10.7498,10.7737,424900.0
2008-01-18 15:00:00,22.51,22.53,22.47,22.53,423200.0,10.7737,10.7833,10.7545,10.7833,423200.0
2008-01-18 15:05:00,22.53,22.57,22.52,22.57,541800.0,10.7833,10.8024,10.7785,10.8024,541800.0
2008-01-18 15:10:00,22.57,22.58,22.52,22.52,611100.0,10.8024,10.8072,10.7785,10.7785,611100.0
2008-01-18 15:15:00,22.52,22.53,22.47,22.47,573900.0,10.7785,10.7833,10.7545,10.7545,573900.0
2008-01-18 15:20:00,22.48,22.51,22.46,22.46,535700.0,10.7593,10.7737,10.7498,10.7498,535700.0
2008-01-18 15:25:00,22.47,22.51,22.46,22.48,825300.0,10.7545,10.7737,10.7498,10.7593,825300.0
2008-01-18 15:30:00,22.49,22.5,22.47,22.49,827600.0,10.7641,10.7689,10.7545,10.7641,827600.0
2008-01-18 15:35:00,22.49,22.5,22.48,22.5,948700.0,10.7641,10.7689,10.7593,10.7689,948700.0
2008-01-18 15:40:00,22.49,22.54,22.48,22.54,1167700.0,10.7641,10.788,10.7593,10.788,1167700.0
2008-01-18 15:45:00,22.54,22.54,22.49,22.51,1552100.0,10.788,10.788,10.7641,10.7737,1552100.0
2008-01-18 15:50:00,22.51,22.53,22.5,22.51,1295700.0,10.7737,10.7833,10.7689,10.7737,1295700.0
2008-01-18 15:55:00,22.51,22.52,22.49,22.51,1441600.0,10.7737,10.7785,10.7641,10.7737,1441600.0
2008-01-22 09:30:00,21.65,21.9,21.59,21.69,3469700.0,10.3621,10.4817,10.3334,10.3812,3469700.0
2008-01-22 09:35:00,21.69,21.9,21.56,21.81,2071400.0,10.3812,10.4817,10.319,10.4386,2071400.0
2008-01-22 09:40:00,21.8,21.94,21.72,21.9,1734500.0,10.4339,10.5009,10.3956,10.4817,1734500.0
2008-01-22 09:45:00,21.91,22.05,21.88,21.96,1764900.0,10.4865,10.5535,10.4722,10.5104,1764900.0
2008-01-22 09:50:00,21.96,22.11,21.62,21.87,1714000.0,10.5104,10.5822,10.3477,10.4674,1714000.0
2008-01-22 09:55:00,21.87,21.9,21.75,21.88,1769500.0,10.4674,10.4817,10.4099,10.4722,1769500.0
2008-01-22 10:00:00,21.87,21.9,21.65,21.9,823100.0,10.4674,10.4817,10.3621,10.4817,823100.0
2008-01-22 10:05:00,21.9,22.05,21.87,22.05,735800.0,10.4817,10.5535,10.4674,10.5535,735800.0
2008-01-22 10:10:00,22.06,22.12,22.0,22.09,1540900.0,10.5583,10.587,10.5296,10.5727,1540900.0
2008-01-22 10:15:00,22.1,22.3,22.09,22.18,1348900.0,10.5774,10.6732,10.5727,10.6157,1348900.0
2008-01-22 10:20:00,22.18,22.2,22.04,22.09,668100.0,10.6157,10.6253,10.5487,10.5727,668100.0
2008-01-22 10:25:00,22.08,22.18,22.02,22.09,603900.0,10.5679,10.6157,10.5392,10.5727,603900.0
2008-01-22 10:30:00,22.09,22.1,22.0,22.09,846000.0,10.5727,10.5774,10.5296,10.5727,846000.0
2008-01-22 10:35:00,22.09,22.17,22.0,22.06,528300.0,10.5727,10.611,10.5296,10.5583,528300.0
2008-01-22 10:40:00,22.06,22.16,22.04,22.1,595600.0,10.5583,10.6062,10.5487,10.5774,595600.0
2008-01-22 10:45:00,22.1,22.14,22.08,22.08,559500.0,10.5774,10.5966,10.5679,10.5679,559500.0
2008-01-22 10:50:00,22.08,22.08,22.0,22.08,770100.0,10.5679,10.5679,10.5296,10.5679,770100.0
2008-01-22 10:55:00,22.09,22.1,22.0,22.0,488100.0,10.5727,10.5774,10.5296,10.5296,488100.0
2008-01-22 11:00:00,22.0,22.12,22.0,22.11,619900.0,10.5296,10.587,10.5296,10.5822,619900.0
2008-01-22 11:05:00,22.11,22.18,22.1,22.16,470300.0,10.5822,10.6157,10.5774,10.6062,470300.0
2008-01-22 11:10:00,22.16,22.19,22.07,22.16,929200.0,10.6062,10.6205,10.5631,10.6062,929200.0
2008-01-22 11:15:00,22.16,22.17,22.05,22.07,656500.0,10.6062,10.611,10.5535,10.5631,656500.0
2008-01-22 11:20:00,22.06,22.09,22.0,22.04,466400.0,10.5583,10.5727,10.5296,10.5487,466400.0
2008-01-22 11:25:00,22.04,22.1,22.03,22.1,443600.0,10.5487,10.5774,10.5439,10.5774,443600.0
2008-01-22 11:30:00,22.1,22.11,22.02,22.03,692600.0,10.5774,10.5822,10.5392,10.5439,692600.0
2008-01-22 11:35:00,22.03,22.08,22.01,22.03,887400.0,10.5439,10.5679,10.5344,10.5439,887400.0
2008-01-22 11:40:00,22.03,22.07,22.03,22.04,642200.0,10.5439,10.5631,10.5439,10.5487,642200.0
2008-01-22 11:45:00,22.04,22.1,22.04,22.06,676100.0,10.5487,10.5774,10.5487,10.5583,676100.0
2008-01-22 11:50:00,22.06,22.08,22.02,22.03,908900.0,10.5583,10.5679,10.5392,10.5439,908900.0
2008-01-22 11:55:00,22.02,22.04,22.0,22.02,899200.0,10.5392,10.5487,10.5296,10.5392,899200.0
2008-01-22 12:00:00,22.02,22.05,22.0,22.03,576200.0,10.5392,10.5535,10.5296,10.5439,576200.0
2008-01-22 12:05:00,22.03,22.1,22.03,22.09,1043200.0,10.5439,10.5774,10.5439,10.5727,1043200.0
2008-01-22 12:10:00,22.08,22.13,22.04,22.04,775600.0,10.5679,10.5918,10.5487,10.5487,775600.0
2008-01-22 12:15:00,22.05,22.05,21.98,21.99,616800.0,10.5535,10.5535,10.52,10.5248,616800.0
2008-01-22 12:20:00,21.99,22.02,21.97,22.02,674400.0,10.5248,10.5392,10.5152,10.5392,674400.0
2008-01-22 12:25:00,22.01,22.05,22.0,22.02,602500.0,10.5344,10.5535,10.5296,10.5392,602500.0
2008-01-22 12:30:00,22.02,22.02,22.0,22.01,436000.0,10.5392,10.5392,10.5296,10.5344,436000.0
2008-01-22 12:35:00,22.01,22.03,22.0,22.03,259000.0,10.5344,10.5439,10.5296,10.5439,259000.0
2008-01-22 12:40:00,22.02,22.05,21.99,22.03,354000.0,10.5392,10.5535,10.5248,10.5439,354000.0
2008-01-22 12:45:00,22.04,22.05,22.02,22.02,281400.0,10.5487,10.5535,10.5392,10.5392,281400.0
2008-01-22 12:50:00,22.02,22.1,22.02,22.09,270600.0,10.5392,10.5774,10.5392,10.5727,270600.0
2008-01-22 12:55:00,22.09,22.14,22.09,22.13,402600.0,10.5727,10.5966,10.5727,10.5918,402600.0
2008-01-22 13:00:00,22.14,22.2,22.1,22.16,804400.0,10.5966,10.6253,10.5774,10.6062,804400.0
2008-01-22 13:05:00,22.16,22.27,22.14,22.21,649100.0,10.6062,10.6588,10.5966,10.6301,649100.0
2008-01-22 13:10:00,22.2,22.25,22.16,22.17,463800.0,10.6253,10.6492,10.6062,10.611,463800.0
2008-01-22 13:15:00,22.17,22.2,22.13,22.16,361000.0,10.611,10.6253,10.5918,10.6062,361000.0
2008-01-22 13:20:00,22.16,23.1,22.15,22.23,324500.0,10.6062,11.0561,10.6014,10.6397,324500.0
2008-01-22 13:25:00,22.24,22.26,22.2,22.21,519100.0,10.6445,10.654,10.6253,10.6301,519100.0
2008-01-22 13:30:00,22.21,22.22,22.11,22.11,215300.0,10.6301,10.6349,10.5822,10.5822,215300.0
2008-01-22 13:35:00,22.11,22.19,22.11,22.16,323300.0,10.5822,10.6205,10.5822,10.6062,323300.0
2008-01-22 13:40:00,22.17,22.21,22.13,22.17,363700.0,10.611,10.6301,10.5918,10.611,363700.0
2008-01-22 13:45:00,22.17,22.25,22.14,22.25,1266800.0,10.611,10.6492,10.5966,10.6492,1266800.0
2008-01-22 13:50:00,22.25,22.29,22.22,22.26,886600.0,10.6492,10.6684,10.6349,10.654,886600.0
2008-01-22 13:55:00,22.25,22.26,22.19,22.25,537300.0,10.6492,10.654,10.6205,10.6492,537300.0
2008-01-22 14:00:00,22.25,22.25,22.15,22.2,607900.0,10.6492,10.6492,10.6014,10.6253,607900.0
2008-01-22 14:05:00,22.19,22.21,22.15,22.17,555600.0,10.6205,10.6301,10.6014,10.611,555600.0
2008-01-22 14:10:00,22.17,22.21,22.14,22.16,499300.0,10.611,10.6301,10.5966,10.6062,499300.0
2008-01-22 14:15:00,22.16,22.25,22.15,22.25,422100.0,10.6062,10.6492,10.6014,10.6492,422100.0
2008-01-22 14:20:00,22.25,22.27,22.17,22.2,581100.0,10.6492,10.6588,10.611,10.6253,581100.0
2008-01-22 14:25:00,22.2,22.23,22.15,22.18,382100.0,10.6253,10.6397,10.6014,10.6157,382100.0
2008-01-22 14:30:00,22.17,22.19,22.09,22.1,472400.0,10.611,10.6205,10.5727,10.5774,472400.0
2008-01-22 14:35:00,22.11,22.15,22.1,22.13,313800.0,10.5822,10.6014,10.5774,10.5918,313800.0
2008-01-22 14:40:00,22.13,22.14,22.07,22.13,402500.0,10.5918,10.5966,10.5631,10.5918,402500.0
2008-01-22 14:45:00,22.13,22.17,22.1,22.16,406100.0,10.5918,10.611,10.5774,10.6062,406100.0
2008-01-22 14:50:00,22.17,22.2,22.15,22.2,330000.0,10.611,10.6253,10.6014,10.6253,330000.0
2008-01-22 14:55:00,22.19,22.27,22.17,22.23,603400.0,10.6205,10.6588,10.611,10.6397,603400.0
2008-01-22 15:00:00,22.23,22.24,22.2,22.22,328500.0,10.6397,10.6445,10.6253,10.6349,328500.0
2008-01-22 15:05:00,22.23,22.3,22.18,22.26,662200.0,10.6397,10.6732,10.6157,10.654,662200.0
2008-01-22 15:10:00,22.25,22.26,22.1,22.14,689100.0,10.6492,10.654,10.5774,10.5966,689100.0
2008-01-22 15:15:00,22.14,22.2,22.11,22.17,1059000.0,10.5966,10.6253,10.5822,10.611,1059000.0
2008-01-22 15:20:00,22.17,22.19,22.16,22.17,325200.0,10.611,10.6205,10.6062,10.611,325200.0
2008-01-22 15:25:00,22.18,22.18,22.15,22.18,431300.0,10.6157,10.6157,10.6014,10.6157,431300.0
2008-01-22 15:30:00,22.18,22.22,22.17,22.19,781400.0,10.6157,10.6349,10.611,10.6205,781400.0
2008-01-22 15:35:00,22.22,22.35,22.21,22.3,1098100.0,10.6349,10.6971,10.6301,10.6732,1098100.0
2008-01-22 15:40:00,22.3,22.35,22.2,22.24,1323600.0,10.6732,10.6971,10.6253,10.6445,1323600.0
2008-01-22 15:45:00,22.24,22.3,22.21,22.27,1338800.0,10.6445,10.6732,10.6301,10.6588,1338800.0
2008-01-22 15:50:00,22.27,22.28,22.13,22.15,1509400.0,10.6588,10.6636,10.5918,10.6014,1509400.0
2008-01-22 15:55:00,22.15,22.26,22.14,22.23,1659900.0,10.6014,10.654,10.5966,10.6397,1659900.0
2008-01-23 09:30:00,22.43,22.59,22.37,22.37,3038900.0,10.7354,10.812,10.7067,10.7067,3038900.0
2008-01-23 09:35:00,22.38,22.38,22.21,22.26,2460300.0,10.7115,10.7115,10.6301,10.654,2460300.0
2008-01-23 09:40:00,22.26,22.46,22.24,22.41,2010900.0,10.654,10.7498,10.6445,10.7258,2010900.0
2008-01-23 09:45:00,22.41,22.44,22.22,22.24,1431800.0,10.7258,10.7402,10.6349,10.6445,1431800.0
2008-01-23 09:50:00,22.23,22.47,22.22,22.42,1793300.0,10.6397,10.7545,10.6349,10.7306,1793300.0
2008-01-23 09:55:00,22.43,22.45,22.3,22.39,1246700.0,10.7354,10.745,10.6732,10.7162,1246700.0
2008-01-23 10:00:00,22.39,22.46,22.35,22.37,1205600.0,10.7162,10.7498,10.6971,10.7067,1205600.0
2008-01-23 10:05:00,22.38,22.39,22.33,22.34,1251000.0,10.7115,10.7162,10.6875,10.6923,1251000.0
2008-01-23 10:10:00,22.34,22.35,22.27,22.3,1437900.0,10.6923,10.6971,10.6588,10.6732,1437900.0
2008-01-23 10:15:00,22.31,22.44,22.29,22.4,1329100.0,10.678,10.7402,10.6684,10.721,1329100.0
2008-01-23 10:20:00,22.4,22.44,22.31,22.32,1191400.0,10.721,10.7402,10.678,10.6827,1191400.0
2008-01-23 10:25:00,22.31,22.43,22.3,22.4,1285500.0,10.678,10.7354,10.6732,10.721,1285500.0
2008-01-23 10:30:00,22.4,22.44,22.35,22.36,1121500.0,10.721,10.7402,10.6971,10.7019,1121500.0
2008-01-23 10:35:00,22.36,22.4,22.32,22.39,1331200.0,10.7019,10.721,10.6827,10.7162,1331200.0
2008-01-23 10:40:00,22.39,22.4,22.29,22.4,1607200.0,10.7162,10.721,10.6684,10.721,1607200.0
2008-01-23 10:45:00,22.39,22.42,22.36,22.41,1180000.0,10.7162,10.7306,10.7019,10.7258,1180000.0
2008-01-23 10:50:00,22.41,22.43,22.32,22.34,1326400.0,10.7258,10.7354,10.6827,10.6923,1326400.0
2008-01-23 10:55:00,22.35,22.44,22.33,22.41,1180600.0,10.6971,10.7402,10.6875,10.7258,1180600.0
2008-01-23 11:00:00,22.42,22.44,22.38,22.43,728100.0,10.7306,10.7402,10.7115,10.7354,728100.0
2008-01-23 11:05:00,22.43,22.45,22.39,22.41,908300.0,10.7354,10.745,10.7162,10.7258,908300.0
2008-01-23 11:10:00,22.41,22.46,22.25,22.42,1033800.0,10.7258,10.7498,10.6492,10.7306,1033800.0
2008-01-23 11:15:00,22.43,22.46,22.42,22.45,1023800.0,10.7354,10.7498,10.7306,10.745,1023800.0
2008-01-23 11:20:00,22.46,22.56,22.44,22.55,1868400.0,10.7498,10.7976,10.7402,10.7928,1868400.0
2008-01-23 11:25:00,22.55,22.59,22.39,22.5,877100.0,10.7928,10.812,10.7162,10.7689,877100.0
2008-01-23 11:30:00,22.5,22.5,22.37,22.42,1166200.0,10.7689,10.7689,10.7067,10.7306,1166200.0
2008-01-23 11:35:00,22.41,22.45,22.39,22.42,732000.0,10.7258,10.745,10.7162,10.7306,732000.0
2008-01-23 11:40:00,22.43,22.45,22.4,22.41,670600.0,10.7354,10.745,10.721,10.7258,670600.0
2008-01-23 11:45:00,22.4,22.41,22.34,22.36,1208300.0,10.721,10.7258,10.6923,10.7019,1208300.0
2008-01-23 11:50:00,22.35,22.4,22.33,22.34,695700.0,10.6971,10.721,10.6875,10.6923,695700.0
2008-01-23 11:55:00,22.34,22.4,22.32,22.39,850400.0,10.6923,10.721,10.6827,10.7162,850400.0
2008-01-23 12:00:00,22.38,22.4,22.34,22.38,489800.0,10.7115,10.721,10.6923,10.7115,489800.0
2008-01-23 12:05:00,22.38,22.41,22.33,22.33,540900.0,10.7115,10.7258,10.6875,10.6875,540900.0
2008-01-23 12:10:00,22.34,22.36,22.32,22.34,740100.0,10.6923,10.7019,10.6827,10.6923,740100.0
2008-01-23 12:15:00,22.34,22.45,22.33,22.45,826200.0,10.6923,10.745,10.6875,10.745,826200.0
2008-01-23 12:20:00,22.45,22.45,22.36,22.37,1115900.0,10.745,10.745,10.7019,10.7067,1115900.0
2008-01-23 12:25:00,22.37,22.4,22.35,22.38,1142000.0,10.7067,10.721,10.6971,10.7115,1142000.0
2008-01-23 12:30:00,22.38,22.41,22.3,22.31,787500.0,10.7115,10.7258,10.6732,10.678,787500.0
2008-01-23 12:35:00,22.31,22.36,22.25,22.26,831000.0,10.678,10.7019,10.6492,10.654,831000.0
2008-01-23 12:40:00,22.26,22.3,22.25,22.25,920200.0,10.654,10.6732,10.6492,10.6492,920200.0
2008-01-23 12:45:00,22.25,22.26,22.02,22.1,1734900.0,10.6492,10.654,10.5392,10.5774,1734900.0
2008-01-23 12:50:00,22.1,22.2,22.09,22.2,761000.0,10.5774,10.6253,10.5727,10.6253,761000.0
2008-01-23 12:55:00,22.2,22.25,22.14,22.17,918200.0,10.6253,10.6492,10.5966,10.611,918200.0
2008-01-23 13:00:00,22.17,22.31,22.17,22.27,1001800.0,10.611,10.678,10.611,10.6588,1001800.0
2008-01-23 13:05:00,22.28,22.29,22.23,22.24,410100.0,10.6636,10.6684,10.6397,10.6445,410100.0
2008-01-23 13:10:00,22.24,22.25,22.15,22.2,690400.0,10.6445,10.6492,10.6014,10.6253,690400.0
2008-01-23 13:15:00,22.21,22.28,22.18,22.23,570300.0,10.6301,10.6636,10.6157,10.6397,570300.0
2008-01-23 13:20:00,22.23,22.37,22.22,22.35,872500.0,10.6397,10.7067,10.6349,10.6971,872500.0
2008-01-23 13:25:00,22.34,22.38,22.31,22.37,547100.0,10.6923,10.7115,10.678,10.7067,547100.0
2008-01-23 13:30:00,22.36,22.4,22.26,22.39,534700.0,10.7019,10.721,10.654,10.7162,534700.0
2008-01-23 13:35:00,22.38,22.44,22.37,22.4,464200.0,10.7115,10.7402,10.7067,10.721,464200.0
2008-01-23 13:40:00,22.39,22.4,22.31,22.39,467600.0,10.7162,10.721,10.678,10.7162,467600.0
2008-01-23 13:45:00,22.39,22.48,22.35,22.48,633200.0,10.7162,10.7593,10.6971,10.7593,633200.0
2008-01-23 13:50:00,22.47,22.49,22.43,22.43,634000.0,10.7545,10.7641,10.7354,10.7354,634000.0
2008-01-23 13:55:00,22.44,22.47,22.41,22.43,526000.0,10.7402,10.7545,10.7258,10.7354,526000.0
2008-01-23 14:00:00,22.44,22.44,22.37,22.42,653700.0,10.7402,10.7402,10.7067,10.7306,653700.0
2008-01-23 14:05:00,22.42,22.49,22.36,22.47,775100.0,10.7306,10.7641,10.7019,10.7545,775100.0
2008-01-23 14:10:00,22.47,22.55,22.47,22.52,761900.0,10.7545,10.7928,10.7545,10.7785,761900.0
2008-01-23 14:15:00,22.53,22.55,22.42,22.44,832000.0,10.7833,10.7928,10.7306,10.7402,832000.0
2008-01-23 14:20:00,22.44,22.59,22.43,22.58,951800.0,10.7402,10.812,10.7354,10.8072,951800.0
2008-01-23 14:25:00,22.59,22.69,22.58,22.67,1033400.0,10.812,10.8598,10.8072,10.8503,1033400.0
2008-01-23 14:30:00,22.67,22.75,22.62,22.74,925200.0,10.8503,10.8885,10.8263,10.8838,925200.0
2008-01-23 14:35:00,22.74,22.83,22.7,22.79,1142900.0,10.8838,10.9268,10.8646,10.9077,1142900.0
2008-01-23 14:40:00,22.8,22.87,22.72,22.78,1643400.0,10.9125,10.946,10.8742,10.9029,1643400.0
2008-01-23 14:45:00,22.78,22.8,22.7,22.7,1039100.0,10.9029,10.9125,10.8646,10.8646,1039100.0
2008-01-23 14:50:00,22.7,22.77,22.66,22.68,794000.0,10.8646,10.8981,10.8455,10.855,794000.0
2008-01-23 14:55:00,22.67,22.76,22.66,22.75,1056300.0,10.8503,10.8933,10.8455,10.8885,1056300.0
2008-01-23 15:00:00,22.75,22.84,22.71,22.79,1549400.0,10.8885,10.9316,10.8694,10.9077,1549400.0
2008-01-23 15:05:00,22.79,22.9,22.76,22.88,1577700.0,10.9077,10.9603,10.8933,10.9508,1577700.0
2008-01-23 15:10:00,22.89,22.9,22.81,22.84,1743200.0,10.9556,10.9603,10.9173,10.9316,1743200.0
2008-01-23 15:15:00,22.83,22.87,22.66,22.78,1053000.0,10.9268,10.946,10.8455,10.9029,1053000.0
2008-01-23 15:20:00,22.79,22.8,22.72,22.78,1711900.0,10.9077,10.9125,10.8742,10.9029,1711900.0
2008-01-23 15:25:00,22.78,22.86,22.77,22.83,1271700.0,10.9029,10.9412,10.8981,10.9268,1271700.0
2008-01-23 15:30:00,22.83,22.83,22.76,22.79,1482000.0,10.9268,10.9268,10.8933,10.9077,1482000.0
2008-01-23 15:35:00,22.77,22.83,22.74,22.81,1699400.0,10.8981,10.9268,10.8838,10.9173,1699400.0
2008-01-23 15:40:00,22.81,22.83,22.69,22.77,1779400.0,10.9173,10.9268,10.8598,10.8981,1779400.0
2008-01-23 15:45:00,22.76,22.82,22.72,22.8,1413500.0,10.8933,10.9221,10.8742,10.9125,1413500.0
2008-01-23 15:50:00,22.79,22.81,22.55,22.58,1424700.0,10.9077,10.9173,10.7928,10.8072,1424700.0
2008-01-23 15:55:00,22.58,22.9,22.55,22.86,1614200.0,10.8072,10.9603,10.7928,10.9412,1614200.0
2008-01-24 09:30:00,22.94,22.99,22.85,22.85,1601800.0,10.9795,11.0034,10.9364,10.9364,1601800.0
2008-01-24 09:35:00,22.86,22.86,22.66,22.77,957700.0,10.9412,10.9412,10.8455,10.8981,957700.0
2008-01-24 09:40:00,22.76,22.85,22.72,22.85,970700.0,10.8933,10.9364,10.8742,10.9364,970700.0
2008-01-24 09:45:00,22.84,22.86,22.8,22.85,727100.0,10.9316,10.9412,10.9125,10.9364,727100.0
2008-01-24 09:50:00,22.85,22.9,22.82,22.87,1169900.0,10.9364,10.9603,10.9221,10.946,1169900.0
2008-01-24 09:55:00,22.87,22.88,22.8,22.81,938100.0,10.946,10.9508,10.9125,10.9173,938100.0
2008-01-24 10:00:00,22.81,22.91,22.8,22.86,1156100.0,10.9173,10.9651,10.9125,10.9412,1156100.0
2008-01-24 10:05:00,22.86,22.87,22.75,22.79,755700.0,10.9412,10.946,10.8885,10.9077,755700.0
2008-01-24 10:10:00,22.79,22.85,22.72,22.72,731200.0,10.9077,10.9364,10.8742,10.8742,731200.0
2008-01-24 10:15:00,22.73,22.8,22.71,22.72,682100.0,10.879,10.9125,10.8694,10.8742,682100.0
2008-01-24 10:20:00,22.71,22.73,22.63,22.7,663800.0,10.8694,10.879,10.8311,10.8646,663800.0
2008-01-24 10:25:00,22.71,22.78,22.67,22.67,589900.0,10.8694,10.9029,10.8503,10.8503,589900.0
2008-01-24 10:30:00,22.67,22.77,22.67,22.74,670800.0,10.8503,10.8981,10.8503,10.8838,670800.0
2008-01-24 10:35:00,22.74,22.82,22.73,22.82,1099700.0,10.8838,10.9221,10.879,10.9221,1099700.0
2008-01-24 10:40:00,22.83,22.83,22.73,22.77,1036200.0,10.9268,10.9268,10.879,10.8981,1036200.0
2008-01-24 10:45:00,22.78,22.78,22.73,22.74,403400.0,10.9029,10.9029,10.879,10.8838,403400.0
2008-01-24 10:50:00,22.74,22.76,22.71,22.72,675900.0,10.8838,10.8933,10.8694,10.8742,675900.0
2008-01-24 10:55:00,22.71,22.75,22.67,22.68,403400.0,10.8694,10.8885,10.8503,10.855,403400.0
2008-01-24 11:00:00,22.68,22.7,22.64,22.69,603500.0,10.855,10.8646,10.8359,10.8598,603500.0
2008-01-24 11:05:00,22.69,22.69,22.64,22.69,329100.0,10.8598,10.8598,10.8359,10.8598,329100.0
2008-01-24 11:10:00,22.69,22.73,22.68,22.71,421200.0,10.8598,10.879,10.855,10.8694,421200.0
2008-01-24 11:15:00,22.71,22.71,22.67,22.69,378600.0,10.8694,10.8694,10.8503,10.8598,378600.0
2008-01-24 11:20:00,22.69,22.8,22.69,22.78,522900.0,10.8598,10.9125,10.8598,10.9029,522900.0
2008-01-24 11:25:00,22.78,22.85,22.77,22.85,502200.0,10.9029,10.9364,10.8981,10.9364,502200.0
2008-01-24 11:30:00,22.85,22.85,22.76,22.76,488200.0,10.9364,10.9364,10.8933,10.8933,488200.0
2008-01-24 11:35:00,22.77,22.85,22.76,22.83,749900.0,10.8981,10.9364,10.8933,10.9268,749900.0
2008-01-24 11:40:00,22.82,22.85,22.82,22.84,282900.0,10.9221,10.9364,10.9221,10.9316,282900.0
2008-01-24 11:45:00,22.85,22.95,22.84,22.89,645400.0,10.9364,10.9843,10.9316,10.9556,645400.0
2008-01-24 11:50:00,22.88,22.93,22.88,22.9,577300.0,10.9508,10.9747,10.9508,10.9603,577300.0
2008-01-24 11:55:00,22.91,22.91,22.85,22.86,441400.0,10.9651,10.9651,10.9364,10.9412,441400.0
2008-01-24 12:00:00,22.86,22.88,22.85,22.87,295200.0,10.9412,10.9508,10.9364,10.946,295200.0
2008-01-24 12:05:00,22.87,22.88,22.85,22.86,310000.0,10.946,10.9508,10.9364,10.9412,310000.0
2008-01-24 12:10:00,22.86,22.87,22.85,22.86,195800.0,10.9412,10.946,10.9364,10.9412,195800.0
2008-01-24 12:15:00,22.85,22.9,22.81,22.86,374000.0,10.9364,10.9603,10.9173,10.9412,374000.0
2008-01-24 12:20:00,22.85,22.86,22.8,22.81,356700.0,10.9364,10.9412,10.9125,10.9173,356700.0
2008-01-24 12:25:00,22.81,22.83,22.75,22.81,648300.0,10.9173,10.9268,10.8885,10.9173,648300.0
2008-01-24 12:30:00,22.81,22.83,22.78,22.81,418600.0,10.9173,10.9268,10.9029,10.9173,418600.0
2008-01-24 12:35:00,22.81,22.81,22.69,22.69,454100.0,10.9173,10.9173,10.8598,10.8598,454100.0
2008-01-24 12:40:00,22.69,22.76,22.68,22.73,244300.0,10.8598,10.8933,10.855,10.879,244300.0
2008-01-24 12:45:00,22.74,22.8,22.73,22.78,642500.0,10.8838,10.9125,10.879,10.9029,642500.0
2008-01-24 12:50:00,22.79,22.82,22.76,22.81,489700.0,10.9077,10.9221,10.8933,10.9173,489700.0
2008-01-24 12:55:00,22.8,22.85,22.77,22.85,412100.0,10.9125,10.9364,10.8981,10.9364,412100.0
2008-01-24 13:00:00,22.85,22.85,22.75,22.79,488900.0,10.9364,10.9364,10.8885,10.9077,488900.0
2008-01-24 13:05:00,22.79,22.79,22.7,22.7,290300.0,10.9077,10.9077,10.8646,10.8646,290300.0
2008-01-24 13:10:00,22.71,22.8,22.7,22.77,633200.0,10.8694,10.9125,10.8646,10.8981,633200.0
2008-01-24 13:15:00,22.76,22.81,22.74,22.81,352000.0,10.8933,10.9173,10.8838,10.9173,352000.0
2008-01-24 13:20:00,22.81,22.81,22.74,22.76,344900.0,10.9173,10.9173,10.8838,10.8933,344900.0
2008-01-24 13:25:00,22.76,22.9,22.71,22.71,214900.0,10.8933,10.9603,10.8694,10.8694,214900.0
2008-01-24 13:30:00,22.71,22.74,22.7,22.72,182900.0,10.8694,10.8838,10.8646,10.8742,182900.0
2008-01-24 13:35:00,22.73,22.75,22.72,22.74,122800.0,10.879,10.8885,10.8742,10.8838,122800.0
2008-01-24 13:40:00,22.73,22.81,22.73,22.78,521400.0,10.879,10.9173,10.879,10.9029,521400.0
2008-01-24 13:45:00,22.78,22.8,22.75,22.78,809900.0,10.9029,10.9125,10.8885,10.9029,809900.0
2008-01-24 13:50:00,22.77,22.82,22.77,22.8,206800.0,10.8981,10.9221,10.8981,10.9125,206800.0
2008-01-24 13:55:00,22.8,22.8,22.76,22.78,181500.0,10.9125,10.9125,10.8933,10.9029,181500.0
2008-01-24 14:00:00,22.78,22.78,22.75,22.77,187600.0,10.9029,10.9029,10.8885,10.8981,187600.0
2008-01-24 14:05:00,22.77,22.85,22.77,22.84,340200.0,10.8981,10.9364,10.8981,10.9316,340200.0
2008-01-24 14:10:00,22.84,22.85,22.8,22.84,362300.0,10.9316,10.9364,10.9125,10.9316,362300.0
2008-01-24 14:15:00,22.83,22.87,22.83,22.85,369100.0,10.9268,10.946,10.9268,10.9364,369100.0
2008-01-24 14:20:00,22.85,22.9,22.85,22.88,553100.0,10.9364,10.9603,10.9364,10.9508,553100.0
2008-01-24 14:25:00,22.88,22.9,22.87,22.89,423900.0,10.9508,10.9603,10.946,10.9556,423900.0
2008-01-24 14:30:00,22.89,22.89,22.86,22.86,409200.0,10.9556,10.9556,10.9412,10.9412,409200.0
2008-01-24 14:35:00,22.87,22.93,22.87,22.91,416900.0,10.946,10.9747,10.946,10.9651,416900.0
2008-01-24 14:40:00,22.92,22.95,22.87,22.9,542000.0,10.9699,10.9843,10.946,10.9603,542000.0
2008-01-24 14:45:00,22.9,22.91,22.86,22.88,456500.0,10.9603,10.9651,10.9412,10.9508,456500.0
2008-01-24 14:50:00,22.88,22.91,22.87,22.9,368300.0,10.9508,10.9651,10.946,10.9603,368300.0
2008-01-24 14:55:00,22.9,22.92,22.85,22.87,411700.0,10.9603,10.9699,10.9364,10.946,411700.0
2008-01-24 15:00:00,22.86,22.9,22.83,22.88,664000.0,10.9412,10.9603,10.9268,10.9508,664000.0
2008-01-24 15:05:00,22.88,22.94,22.87,22.92,699100.0,10.9508,10.9795,10.946,10.9699,699100.0
2008-01-24 15:10:00,22.92,22.93,22.88,22.9,479300.0,10.9699,10.9747,10.9508,10.9603,479300.0
2008-01-24 15:15:00,22.91,22.94,22.88,22.93,507100.0,10.9651,10.9795,10.9508,10.9747,507100.0
2008-01-24 15:20:00,22.93,22.98,22.92,22.98,573300.0,10.9747,10.9986,10.9699,10.9986,573300.0
2008-01-24 15:25:00,22.97,23.03,22.96,23.02,1005000.0,10.9938,11.0226,10.9891,11.0178,1005000.0
2008-01-24 15:30:00,23.02,23.06,22.99,22.99,2175500.0,11.0178,11.0369,11.0034,11.0034,2175500.0
2008-01-24 15:35:00,22.99,23.02,22.98,23.0,856700.0,11.0034,11.0178,10.9986,11.0082,856700.0
2008-01-24 15:40:00,23.01,23.04,22.99,23.0,1646000.0,11.013,11.0273,11.0034,11.0082,1646000.0
2008-01-24 15:45:00,23.01,23.04,22.98,23.04,1140700.0,11.013,11.0273,10.9986,11.0273,1140700.0
2008-01-24 15:50:00,23.04,23.05,22.97,23.02,1233600.0,11.0273,11.0321,10.9938,11.0178,1233600.0
2008-01-24 15:55:00,23.02,23.04,23.0,23.0,1006600.0,11.0178,11.0273,11.0082,11.0082,1006600.0
2008-01-25 09:30:00,23.17,23.21,22.8,23.12,1760900.0,11.0896,11.1087,10.9125,11.0656,1760900.0
2008-01-25 09:35:00,23.13,23.25,23.12,23.21,654100.0,11.0704,11.1279,11.0656,11.1087,654100.0
2008-01-25 09:40:00,23.21,23.23,23.1,23.16,879300.0,11.1087,11.1183,11.0561,11.0848,879300.0
2008-01-25 09:45:00,23.16,23.24,23.13,23.22,589800.0,11.0848,11.1231,11.0704,11.1135,589800.0
2008-01-25 09:50:00,23.22,23.22,23.11,23.15,452500.0,11.1135,11.1135,11.0609,11.08,452500.0
2008-01-25 09:55:00,23.15,23.23,23.12,23.12,479100.0,11.08,11.1183,11.0656,11.0656,479100.0
2008-01-25 10:00:00,23.12,23.12,23.05,23.05,616700.0,11.0656,11.0656,11.0321,11.0321,616700.0
2008-01-25 10:05:00,23.06,23.1,23.04,23.05,894800.0,11.0369,11.0561,11.0273,11.0321,894800.0
2008-01-25 10:10:00,23.04,23.05,23.0,23.01,349200.0,11.0273,11.0321,11.0082,11.013,349200.0
2008-01-25 10:15:00,23.01,23.06,23.0,23.01,461500.0,11.013,11.0369,11.0082,11.013,461500.0
2008-01-25 10:20:00,23.02,23.02,22.92,22.95,476000.0,11.0178,11.0178,10.9699,10.9843,476000.0
2008-01-25 10:25:00,22.95,23.01,22.92,22.99,466600.0,10.9843,11.013,10.9699,11.0034,466600.0
2008-01-25 10:30:00,22.99,23.02,22.84,22.85,906600.0,11.0034,11.0178,10.9316,10.9364,906600.0
2008-01-25 10:35:00,22.85,22.92,22.83,22.86,560200.0,10.9364,10.9699,10.9268,10.9412,560200.0
2008-01-25 10:40:00,22.85,22.89,22.81,22.88,655700.0,10.9364,10.9556,10.9173,10.9508,655700.0
2008-01-25 10:45:00,22.88,22.95,22.88,22.92,708700.0,10.9508,10.9843,10.9508,10.9699,708700.0
2008-01-25 10:50:00,22.92,22.93,22.82,22.84,601600.0,10.9699,10.9747,10.9221,10.9316,601600.0
2008-01-25 10:55:00,22.84,22.86,22.81,22.81,442100.0,10.9316,10.9412,10.9173,10.9173,442100.0
2008-01-25 11:00:00,22.82,22.83,22.8,22.81,717900.0,10.9221,10.9268,10.9125,10.9173,717900.0
2008-01-25 11:05:00,22.81,22.82,22.8,22.81,487400.0,10.9173,10.9221,10.9125,10.9173,487400.0
2008-01-25 11:10:00,22.81,22.82,22.77,22.79,524100.0,10.9173,10.9221,10.8981,10.9077,524100.0
2008-01-25 11:15:00,22.79,22.81,22.75,22.81,676800.0,10.9077,10.9173,10.8885,10.9173,676800.0
2008-01-25 11:20:00,22.81,22.95,22.8,22.83,394500.0,10.9173,10.9843,10.9125,10.9268,394500.0
2008-01-25 11:25:00,22.83,22.84,22.76,22.79,458300.0,10.9268,10.9316,10.8933,10.9077,458300.0
2008-01-25 11:30:00,22.79,22.85,22.79,22.83,441100.0,10.9077,10.9364,10.9077,10.9268,441100.0
2008-01-25 11:35:00,22.83,22.88,22.8,22.82,765600.0,10.9268,10.9508,10.9125,10.9221,765600.0
2008-01-25 11:40:00,22.81,22.85,22.81,22.83,565000.0,10.9173,10.9364,10.9173,10.9268,565000.0
2008-01-25 11:45:00,22.82,22.89,22.81,22.87,471600.0,10.9221,10.9556,10.9173,10.946,471600.0
2008-01-25 11:50:00,22.87,22.87,22.82,22.84,310900.0,10.946,10.946,10.9221,10.9316,310900.0
2008-01-25 11:55:00,22.84,22.85,22.82,22.83,329800.0,10.9316,10.9364,10.9221,10.9268,329800.0
2008-01-25 12:00:00,22.84,22.87,22.82,22.82,445800.0,10.9316,10.946,10.9221,10.9221,445800.0
2008-01-25 12:05:00,22.82,22.85,22.82,22.83,248300.0,10.9221,10.9364,10.9221,10.9268,248300.0
2008-01-25 12:10:00,22.83,22.84,22.8,22.8,248300.0,10.9268,10.9316,10.9125,10.9125,248300.0
2008-01-25 12:15:00,22.8,22.81,22.8,22.8,228100.0,10.9125,10.9173,10.9125,10.9125,228100.0
2008-01-25 12:20:00,22.8,22.81,22.77,22.81,634600.0,10.9125,10.9173,10.8981,10.9173,634600.0
2008-01-25 12:25:00,22.81,22.82,22.78,22.79,344300.0,10.9173,10.9221,10.9029,10.9077,344300.0
2008-01-25 12:30:00,22.8,22.8,22.78,22.8,338900.0,10.9125,10.9125,10.9029,10.9125,338900.0
2008-01-25 12:35:00,22.79,22.8,22.75,22.75,418900.0,10.9077,10.9125,10.8885,10.8885,418900.0
2008-01-25 12:40:00,22.76,22.76,22.74,22.75,470200.0,10.8933,10.8933,10.8838,10.8885,470200.0
2008-01-25 12:45:00,22.75,22.75,22.7,22.72,486500.0,10.8885,10.8885,10.8646,10.8742,486500.0
2008-01-25 12:50:00,22.71,22.76,22.7,22.75,374200.0,10.8694,10.8933,10.8646,10.8885,374200.0
2008-01-25 12:55:00,22.75,22.76,22.65,22.66,2427700.0,10.8885,10.8933,10.8407,10.8455,2427700.0
2008-01-25 13:00:00,22.66,22.71,22.65,22.71,548000.0,10.8455,10.8694,10.8407,10.8694,548000.0
2008-01-25 13:05:00,22.71,22.71,22.65,22.67,402400.0,10.8694,10.8694,10.8407,10.8503,402400.0
2008-01-25 13:10:00,22.67,22.73,22.67,22.69,291400.0,10.8503,10.879,10.8503,10.8598,291400.0
2008-01-25 13:15:00,22.69,22.73,22.67,22.72,502100.0,10.8598,10.879,10.8503,10.8742,502100.0
2008-01-25 13:20:00,22.72,22.76,22.69,22.72,480600.0,10.8742,10.8933,10.8598,10.8742,480600.0
2008-01-25 13:25:00,22.72,22.74,22.67,22.69,438900.0,10.8742,10.8838,10.8503,10.8598,438900.0
2008-01-25 13:30:00,22.69,22.72,22.68,22.68,322700.0,10.8598,10.8742,10.855,10.855,322700.0
2008-01-25 13:35:00,22.68,22.68,22.54,22.63,1061300.0,10.855,10.855,10.788,10.8311,1061300.0
2008-01-25 13:40:00,22.62,22.65,22.57,22.62,400300.0,10.8263,10.8407,10.8024,10.8263,400300.0
2008-01-25 13:45:00,22.63,22.63,22.51,22.52,885600.0,10.8311,10.8311,10.7737,10.7785,885600.0
2008-01-25 13:50:00,22.52,22.55,22.51,22.53,482700.0,10.7785,10.7928,10.7737,10.7833,482700.0
2008-01-25 13:55:00,22.53,22.54,22.49,22.52,945500.0,10.7833,10.788,10.7641,10.7785,945500.0
2008-01-25 14:00:00,22.51,22.55,22.48,22.54,996200.0,10.7737,10.7928,10.7593,10.788,996200.0
2008-01-25 14:05:00,22.54,22.55,22.48,22.49,629800.0,10.788,10.7928,10.7593,10.7641,629800.0
2008-01-25 14:10:00,22.48,22.51,22.48,22.49,849000.0,10.7593,10.7737,10.7593,10.7641,849000.0
2008-01-25 14:15:00,22.49,22.5,22.4,22.42,1200500.0,10.7641,10.7689,10.721,10.7306,1200500.0
2008-01-25 14:20:00,22.42,22.5,22.41,22.5,1091400.0,10.7306,10.7689,10.7258,10.7689,1091400.0
2008-01-25 14:25:00,22.5,22.63,22.49,22.56,1473100.0,10.7689,10.8311,10.7641,10.7976,1473100.0
2008-01-25 14:30:00,22.57,22.63,22.55,22.58,520800.0,10.8024,10.8311,10.7928,10.8072,520800.0
2008-01-25 14:35:00,22.58,22.59,22.46,22.55,763100.0,10.8072,10.812,10.7498,10.7928,763100.0
2008-01-25 14:40:00,22.56,22.6,22.52,22.54,626200.0,10.7976,10.8168,10.7785,10.788,626200.0
2008-01-25 14:45:00,22.54,22.55,22.5,22.53,583900.0,10.788,10.7928,10.7689,10.7833,583900.0
2008-01-25 14:50:00,22.54,22.54,22.47,22.5,404900.0,10.788,10.788,10.7545,10.7689,404900.0
2008-01-25 14:55:00,22.5,22.52,22.48,22.5,299100.0,10.7689,10.7785,10.7593,10.7689,299100.0
2008-01-25 15:00:00,22.5,22.56,22.49,22.55,406800.0,10.7689,10.7976,10.7641,10.7928,406800.0
2008-01-25 15:05:00,22.55,22.56,22.5,22.52,461700.0,10.7928,10.7976,10.7689,10.7785,461700.0
2008-01-25 15:10:00,22.52,22.59,22.49,22.59,594800.0,10.7785,10.812,10.7641,10.812,594800.0
2008-01-25 15:15:00,22.58,22.67,22.58,22.66,749700.0,10.8072,10.8503,10.8072,10.8455,749700.0
2008-01-25 15:20:00,22.65,22.7,22.64,22.67,599900.0,10.8407,10.8646,10.8359,10.8503,599900.0
2008-01-25 15:25:00,22.67,22.67,22.59,22.59,598100.0,10.8503,10.8503,10.812,10.812,598100.0
2008-01-25 15:30:00,22.6,22.62,22.55,22.62,607400.0,10.8168,10.8263,10.7928,10.8263,607400.0
2008-01-25 15:35:00,22.61,22.72,22.61,22.69,1417400.0,10.8215,10.8742,10.8215,10.8598,1417400.0
2008-01-25 15:40:00,22.69,22.77,22.65,22.75,1202000.0,10.8598,10.8981,10.8407,10.8885,1202000.0
2008-01-25 15:45:00,22.74,22.75,22.64,22.64,935300.0,10.8838,10.8885,10.8359,10.8359,935300.0
2008-01-25 15:50:00,22.64,22.65,22.51,22.53,1228300.0,10.8359,10.8407,10.7737,10.7833,1228300.0
2008-01-25 15:55:00,22.53,22.6,22.51,22.59,1623200.0,10.7833,10.8168,10.7737,10.812,1623200.0
2008-01-28 09:30:00,22.69,22.8,22.67,22.74,1175600.0,10.8598,10.9125,10.8503,10.8838,1175600.0
2008-01-28 09:35:00,22.74,22.75,22.6,22.68,543100.0,10.8838,10.8885,10.8168,10.855,543100.0
2008-01-28 09:40:00,22.67,22.69,22.61,22.66,468300.0,10.8503,10.8598,10.8215,10.8455,468300.0
2008-01-28 09:45:00,22.66,22.72,22.61,22.7,705700.0,10.8455,10.8742,10.8215,10.8646,705700.0
2008-01-28 09:50:00,22.69,22.74,22.68,22.7,395500.0,10.8598,10.8838,10.855,10.8646,395500.0
2008-01-28 09:55:00,22.7,22.71,22.63,22.65,462400.0,10.8646,10.8694,10.8311,10.8407,462400.0
2008-01-28 10:00:00,22.64,22.65,22.56,22.64,773900.0,10.8359,10.8407,10.7976,10.8359,773900.0
2008-01-28 10:05:00,22.64,22.74,22.63,22.67,772400.0,10.8359,10.8838,10.8311,10.8503,772400.0
2008-01-28 10:10:00,22.66,22.71,22.65,22.65,455200.0,10.8455,10.8694,10.8407,10.8407,455200.0
2008-01-28 10:15:00,22.65,22.74,22.64,22.68,504000.0,10.8407,10.8838,10.8359,10.855,504000.0
2008-01-28 10:20:00,22.67,22.8,22.67,22.74,638500.0,10.8503,10.9125,10.8503,10.8838,638500.0
2008-01-28 10:25:00,22.73,22.81,22.71,22.8,451700.0,10.879,10.9173,10.8694,10.9125,451700.0
2008-01-28 10:30:00,22.8,22.85,22.79,22.85,554700.0,10.9125,10.9364,10.9077,10.9364,554700.0
2008-01-28 10:35:00,22.85,22.88,22.82,22.85,525400.0,10.9364,10.9508,10.9221,10.9364,525400.0
2008-01-28 10:40:00,22.86,22.89,22.82,22.85,346200.0,10.9412,10.9556,10.9221,10.9364,346200.0
2008-01-28 10:45:00,22.86,22.91,22.84,22.9,431400.0,10.9412,10.9651,10.9316,10.9603,431400.0
2008-01-28 10:50:00,22.9,22.92,22.85,22.85,307100.0,10.9603,10.9699,10.9364,10.9364,307100.0
2008-01-28 10:55:00,22.85,22.88,22.84,22.87,298500.0,10.9364,10.9508,10.9316,10.946,298500.0
2008-01-28 11:00:00,22.86,22.88,22.84,22.88,252900.0,10.9412,10.9508,10.9316,10.9508,252900.0
2008-01-28 11:05:00,22.88,22.89,22.85,22.88,277100.0,10.9508,10.9556,10.9364,10.9508,277100.0
2008-01-28 11:10:00,22.88,22.93,22.87,22.92,300800.0,10.9508,10.9747,10.946,10.9699,300800.0
2008-01-28 11:15:00,22.92,22.92,22.83,22.83,298800.0,10.9699,10.9699,10.9268,10.9268,298800.0
2008-01-28 11:20:00,22.83,22.89,22.81,22.87,444500.0,10.9268,10.9556,10.9173,10.946,444500.0
2008-01-28 11:25:00,22.87,22.9,22.86,22.88,317100.0,10.946,10.9603,10.9412,10.9508,317100.0
2008-01-28 11:30:00,22.89,22.94,22.88,22.93,413000.0,10.9556,10.9795,10.9508,10.9747,413000.0
2008-01-28 11:35:00,22.93,22.93,22.9,22.92,209300.0,10.9747,10.9747,10.9603,10.9699,209300.0
2008-01-28 11:40:00,22.93,22.94,22.92,22.93,180300.0,10.9747,10.9795,10.9699,10.9747,180300.0
2008-01-28 11:45:00,22.92,22.92,22.86,22.89,621100.0,10.9699,10.9699,10.9412,10.9556,621100.0
2008-01-28 11:50:00,22.89,22.9,22.81,22.82,613500.0,10.9556,10.9603,10.9173,10.9221,613500.0
2008-01-28 11:55:00,22.82,22.82,22.75,22.77,471400.0,10.9221,10.9221,10.8885,10.8981,471400.0
2008-01-28 12:00:00,22.78,22.81,22.78,22.8,410700.0,10.9029,10.9173,10.9029,10.9125,410700.0
2008-01-28 12:05:00,22.8,22.81,22.78,22.79,226000.0,10.9125,10.9173,10.9029,10.9077,226000.0
2008-01-28 12:10:00,22.79,22.8,22.78,22.79,151100.0,10.9077,10.9125,10.9029,10.9077,151100.0
2008-01-28 12:15:00,22.8,22.81,22.75,22.75,403200.0,10.9125,10.9173,10.8885,10.8885,403200.0
2008-01-28 12:20:00,22.76,22.79,22.75,22.78,197900.0,10.8933,10.9077,10.8885,10.9029,197900.0
2008-01-28 12:25:00,22.79,22.81,22.78,22.81,202600.0,10.9077,10.9173,10.9029,10.9173,202600.0
2008-01-28 12:30:00,22.81,22.85,22.8,22.82,279500.0,10.9173,10.9364,10.9125,10.9221,279500.0
2008-01-28 12:35:00,22.83,22.83,22.77,22.78,373400.0,10.9268,10.9268,10.8981,10.9029,373400.0
2008-01-28 12:40:00,22.78,22.84,22.78,22.84,220400.0,10.9029,10.9316,10.9029,10.9316,220400.0
2008-01-28 12:45:00,22.84,22.88,22.81,22.88,379600.0,10.9316,10.9508,10.9173,10.9508,379600.0
2008-01-28 12:50:00,22.88,22.88,22.85,22.86,166800.0,10.9508,10.9508,10.9364,10.9412,166800.0
2008-01-28 12:55:00,22.85,22.87,22.85,22.86,225500.0,10.9364,10.946,10.9364,10.9412,225500.0
2008-01-28 13:00:00,22.86,22.92,22.82,22.91,2240200.0,10.9412,10.9699,10.9221,10.9651,2240200.0
2008-01-28 13:05:00,22.92,22.93,22.84,22.85,584800.0,10.9699,10.9747,10.9316,10.9364,584800.0
2008-01-28 13:10:00,22.85,22.86,22.79,22.83,404900.0,10.9364,10.9412,10.9077,10.9268,404900.0
2008-01-28 13:15:00,22.83,22.88,22.82,22.83,371400.0,10.9268,10.9508,10.9221,10.9268,371400.0
2008-01-28 13:20:00,22.83,22.9,22.83,22.88,227400.0,10.9268,10.9603,10.9268,10.9508,227400.0
2008-01-28 13:25:00,22.88,22.88,22.79,22.8,286400.0,10.9508,10.9508,10.9077,10.9125,286400.0
2008-01-28 13:30:00,22.81,22.82,22.8,22.8,162900.0,10.9173,10.9221,10.9125,10.9125,162900.0
2008-01-28 13:35:00,22.8,22.81,22.77,22.79,354800.0,10.9125,10.9173,10.8981,10.9077,354800.0
2008-01-28 13:40:00,22.78,22.8,22.77,22.79,261800.0,10.9029,10.9125,10.8981,10.9077,261800.0
2008-01-28 13:45:00,22.8,22.8,22.78,22.78,90800.0,10.9125,10.9125,10.9029,10.9029,90800.0
2008-01-28 13:50:00,22.78,22.82,22.78,22.82,222600.0,10.9029,10.9221,10.9029,10.9221,222600.0
2008-01-28 13:55:00,22.82,22.84,22.81,22.82,409100.0,10.9221,10.9316,10.9173,10.9221,409100.0
2008-01-28 14:00:00,22.82,22.84,22.8,22.83,431800.0,10.9221,10.9316,10.9125,10.9268,431800.0
2008-01-28 14:05:00,22.83,22.85,22.83,22.85,224300.0,10.9268,10.9364,10.9268,10.9364,224300.0
2008-01-28 14:10:00,22.85,22.86,22.83,22.85,385000.0,10.9364,10.9412,10.9268,10.9364,385000.0
2008-01-28 14:15:00,22.85,22.86,22.83,22.84,298700.0,10.9364,10.9412,10.9268,10.9316,298700.0
2008-01-28 14:20:00,22.83,22.85,22.81,22.82,417400.0,10.9268,10.9364,10.9173,10.9221,417400.0
2008-01-28 14:25:00,22.83,22.85,22.82,22.83,368300.0,10.9268,10.9364,10.9221,10.9268,368300.0
2008-01-28 14:30:00,22.84,22.85,22.83,22.84,327600.0,10.9316,10.9364,10.9268,10.9316,327600.0
2008-01-28 14:35:00,22.84,22.86,22.83,22.85,320200.0,10.9316,10.9412,10.9268,10.9364,320200.0
2008-01-28 14:40:00,22.84,22.85,22.62,22.84,764800.0,10.9316,10.9364,10.8263,10.9316,764800.0
2008-01-28 14:45:00,22.85,22.85,22.82,22.82,375700.0,10.9364,10.9364,10.9221,10.9221,375700.0
2008-01-28 14:50:00,22.82,22.84,22.79,22.83,440100.0,10.9221,10.9316,10.9077,10.9268,440100.0
2008-01-28 14:55:00,22.83,22.83,22.79,22.82,541500.0,10.9268,10.9268,10.9077,10.9221,541500.0
2008-01-28 15:00:00,22.82,22.83,22.81,22.83,182800.0,10.9221,10.9268,10.9173,10.9268,182800.0
2008-01-28 15:05:00,22.83,22.84,22.8,22.81,494300.0,10.9268,10.9316,10.9125,10.9173,494300.0
2008-01-28 15:10:00,22.82,22.84,22.79,22.8,603800.0,10.9221,10.9316,10.9077,10.9125,603800.0
2008-01-28 15:15:00,22.8,22.84,22.79,22.81,462600.0,10.9125,10.9316,10.9077,10.9173,462600.0
2008-01-28 15:20:00,22.8,22.83,22.78,22.82,355900.0,10.9125,10.9268,10.9029,10.9221,355900.0
2008-01-28 15:25:00,22.82,22.83,22.81,22.82,358500.0,10.9221,10.9268,10.9173,10.9221,358500.0
2008-01-28 15:30:00,22.82,22.87,22.82,22.83,514700.0,10.9221,10.946,10.9221,10.9268,514700.0
2008-01-28 15:35:00,22.83,22.87,22.82,22.86,403400.0,10.9268,10.946,10.9221,10.9412,403400.0
2008-01-28 15:40:00,22.86,22.97,22.86,22.97,655500.0,10.9412,10.9938,10.9412,10.9938,655500.0
2008-01-28 15:45:00,22.97,22.98,22.95,22.97,673700.0,10.9938,10.9986,10.9843,10.9938,673700.0
2008-01-28 15:50:00,22.97,22.99,22.94,22.95,927800.0,10.9938,11.0034,10.9795,10.9843,927800.0
2008-01-28 15:55:00,22.95,22.99,22.94,22.98,1098500.0,10.9843,11.0034,10.9795,10.9986,1098500.0
2008-01-29 09:30:00,23.14,23.14,23.01,23.04,889400.0,11.0752,11.0752,11.013,11.0273,889400.0
2008-01-29 09:35:00,23.04,23.11,23.01,23.05,441500.0,11.0273,11.0609,11.013,11.0321,441500.0
2008-01-29 09:40:00,23.05,23.1,23.0,23.02,438200.0,11.0321,11.0561,11.0082,11.0178,438200.0
2008-01-29 09:45:00,23.02,23.06,23.02,23.06,287800.0,11.0178,11.0369,11.0178,11.0369,287800.0
2008-01-29 09:50:00,23.05,23.06,23.01,23.02,189000.0,11.0321,11.0369,11.013,11.0178,189000.0
2008-01-29 09:55:00,23.01,23.03,22.94,22.98,503600.0,11.013,11.0226,10.9795,10.9986,503600.0
2008-01-29 10:00:00,22.98,23.06,22.93,23.01,507700.0,10.9986,11.0369,10.9747,11.013,507700.0
2008-01-29 10:05:00,23.01,23.03,22.96,22.98,424200.0,11.013,11.0226,10.9891,10.9986,424200.0
2008-01-29 10:10:00,22.98,23.05,22.97,23.01,478900.0,10.9986,11.0321,10.9938,11.013,478900.0
2008-01-29 10:15:00,23.01,23.02,22.99,22.99,350900.0,11.013,11.0178,11.0034,11.0034,350900.0
2008-01-29 10:20:00,23.0,23.04,23.0,23.03,243100.0,11.0082,11.0273,11.0082,11.0226,243100.0
2008-01-29 10:25:00,23.03,23.05,23.01,23.04,237200.0,11.0226,11.0321,11.013,11.0273,237200.0
2008-01-29 10:30:00,23.04,23.05,23.01,23.03,400000.0,11.0273,11.0321,11.013,11.0226,400000.0
2008-01-29 10:35:00,23.04,23.08,23.01,23.08,394700.0,11.0273,11.0465,11.013,11.0465,394700.0
2008-01-29 10:40:00,23.08,23.11,23.05,23.1,540000.0,11.0465,11.0609,11.0321,11.0561,540000.0
2008-01-29 10:45:00,23.11,23.14,23.07,23.08,786200.0,11.0609,11.0752,11.0417,11.0465,786200.0
2008-01-29 10:50:00,23.08,23.08,23.04,23.04,475500.0,11.0465,11.0465,11.0273,11.0273,475500.0
2008-01-29 10:55:00,23.04,23.07,23.02,23.06,563700.0,11.0273,11.0417,11.0178,11.0369,563700.0
2008-01-29 11:00:00,23.06,23.1,23.0,23.1,649200.0,11.0369,11.0561,11.0082,11.0561,649200.0
2008-01-29 11:05:00,23.1,23.17,23.09,23.16,703600.0,11.0561,11.0896,11.0513,11.0848,703600.0
2008-01-29 11:10:00,23.16,23.17,23.15,23.17,321900.0,11.0848,11.0896,11.08,11.0896,321900.0
2008-01-29 11:15:00,23.16,23.2,23.14,23.2,398800.0,11.0848,11.1039,11.0752,11.1039,398800.0
2008-01-29 11:20:00,23.2,23.23,23.15,23.16,533700.0,11.1039,11.1183,11.08,11.0848,533700.0
2008-01-29 11:25:00,23.16,23.17,23.13,23.13,293200.0,11.0848,11.0896,11.0704,11.0704,293200.0
2008-01-29 11:30:00,23.14,23.25,23.13,23.15,197500.0,11.0752,11.1279,11.0704,11.08,197500.0
2008-01-29 11:35:00,23.14,23.17,23.14,23.16,174200.0,11.0752,11.0896,11.0752,11.0848,174200.0
2008-01-29 11:40:00,23.17,23.17,23.14,23.15,255500.0,11.0896,11.0896,11.0752,11.08,255500.0
2008-01-29 11:45:00,23.14,23.25,23.14,23.16,246100.0,11.0752,11.1279,11.0752,11.0848,246100.0
2008-01-29 11:50:00,23.17,23.17,23.15,23.16,173100.0,11.0896,11.0896,11.08,11.0848,173100.0
2008-01-29 11:55:00,23.15,23.22,23.14,23.22,252900.0,11.08,11.1135,11.0752,11.1135,252900.0
2008-01-29 12:00:00,23.21,23.23,23.21,23.22,370600.0,11.1087,11.1183,11.1087,11.1135,370600.0
2008-01-29 12:05:00,23.22,23.24,23.18,23.19,406700.0,11.1135,11.1231,11.0944,11.0991,406700.0
2008-01-29 12:10:00,23.18,23.22,23.18,23.19,261900.0,11.0944,11.1135,11.0944,11.0991,261900.0
2008-01-29 12:15:00,23.19,23.2,23.15,23.15,231100.0,11.0991,11.1039,11.08,11.08,231100.0
2008-01-29 12:20:00,23.15,23.17,23.11,23.13,381300.0,11.08,11.0896,11.0609,11.0704,381300.0
2008-01-29 12:25:00,23.12,23.13,23.09,23.11,490900.0,11.0656,11.0704,11.0513,11.0609,490900.0
2008-01-29 12:30:00,23.1,23.15,23.1,23.12,692000.0,11.0561,11.08,11.0561,11.0656,692000.0
2008-01-29 12:35:00,23.11,23.13,23.1,23.11,278200.0,11.0609,11.0704,11.0561,11.0609,278200.0
2008-01-29 12:40:00,23.11,23.15,23.11,23.14,200600.0,11.0609,11.08,11.0609,11.0752,200600.0
2008-01-29 12:45:00,23.14,23.19,23.14,23.18,500300.0,11.0752,11.0991,11.0752,11.0944,500300.0
2008-01-29 12:50:00,23.18,23.19,23.17,23.17,152700.0,11.0944,11.0991,11.0896,11.0896,152700.0
2008-01-29 12:55:00,23.17,23.19,23.15,23.17,260000.0,11.0896,11.0991,11.08,11.0896,260000.0
2008-01-29 13:00:00,23.17,23.18,23.14,23.15,214800.0,11.0896,11.0944,11.0752,11.08,214800.0
2008-01-29 13:05:00,23.15,23.17,23.12,23.12,204200.0,11.08,11.0896,11.0656,11.0656,204200.0
2008-01-29 13:10:00,23.13,23.14,23.1,23.1,138300.0,11.0704,11.0752,11.0561,11.0561,138300.0
2008-01-29 13:15:00,23.1,23.13,23.1,23.13,127400.0,11.0561,11.0704,11.0561,11.0704,127400.0
2008-01-29 13:20:00,23.13,23.14,23.11,23.11,248900.0,11.0704,11.0752,11.0609,11.0609,248900.0
2008-01-29 13:25:00,23.12,23.12,23.11,23.11,172900.0,11.0656,11.0656,11.0609,11.0609,172900.0
2008-01-29 13:30:00,23.11,23.12,23.1,23.12,206400.0,11.0609,11.0656,11.0561,11.0656,206400.0
2008-01-29 13:35:00,23.12,23.12,23.1,23.1,223800.0,11.0656,11.0656,11.0561,11.0561,223800.0
2008-01-29 13:40:00,23.1,23.12,23.09,23.11,225000.0,11.0561,11.0656,11.0513,11.0609,225000.0
2008-01-29 13:45:00,23.11,23.12,23.1,23.1,234500.0,11.0609,11.0656,11.0561,11.0561,234500.0
2008-01-29 13:50:00,23.1,23.11,23.06,23.07,267300.0,11.0561,11.0609,11.0369,11.0417,267300.0
2008-01-29 13:55:00,23.08,23.1,23.06,23.08,407600.0,11.0465,11.0561,11.0369,11.0465,407600.0
2008-01-29 14:00:00,23.07,23.1,23.06,23.1,505500.0,11.0417,11.0561,11.0369,11.0561,505500.0
2008-01-29 14:05:00,23.09,23.1,23.07,23.07,261900.0,11.0513,11.0561,11.0417,11.0417,261900.0
2008-01-29 14:10:00,23.07,23.08,23.05,23.06,118700.0,11.0417,11.0465,11.0321,11.0369,118700.0
2008-01-29 14:15:00,23.05,23.06,23.04,23.04,396000.0,11.0321,11.0369,11.0273,11.0273,396000.0
2008-01-29 14:20:00,23.05,23.06,23.02,23.02,347000.0,11.0321,11.0369,11.0178,11.0178,347000.0
2008-01-29 14:25:00,23.02,23.07,23.02,23.06,630200.0,11.0178,11.0417,11.0178,11.0369,630200.0
2008-01-29 14:30:00,23.07,23.07,23.06,23.06,126200.0,11.0417,11.0417,11.0369,11.0369,126200.0
2008-01-29 14:35:00,23.06,23.07,23.06,23.06,171900.0,11.0369,11.0417,11.0369,11.0369,171900.0
2008-01-29 14:40:00,23.07,23.11,23.06,23.11,383600.0,11.0417,11.0609,11.0369,11.0609,383600.0
2008-01-29 14:45:00,23.11,23.15,23.1,23.11,711000.0,11.0609,11.08,11.0561,11.0609,711000.0
2008-01-29 14:50:00,23.11,23.18,23.1,23.16,385700.0,11.0609,11.0944,11.0561,11.0848,385700.0
2008-01-29 14:55:00,23.16,23.17,23.15,23.16,260400.0,11.0848,11.0896,11.08,11.0848,260400.0
2008-01-29 15:00:00,23.16,23.19,23.15,23.16,415800.0,11.0848,11.0991,11.08,11.0848,415800.0
2008-01-29 15:05:00,23.17,23.23,23.16,23.22,554400.0,11.0896,11.1183,11.0848,11.1135,554400.0
2008-01-29 15:10:00,23.22,23.23,23.18,23.18,299500.0,11.1135,11.1183,11.0944,11.0944,299500.0
2008-01-29 15:15:00,23.18,23.19,23.15,23.17,598500.0,11.0944,11.0991,11.08,11.0896,598500.0
2008-01-29 15:20:00,23.18,23.23,23.17,23.22,456600.0,11.0944,11.1183,11.0896,11.1135,456600.0
2008-01-29 15:25:00,23.22,23.23,23.19,23.19,499700.0,11.1135,11.1183,11.0991,11.0991,499700.0
2008-01-29 15:30:00,23.19,23.21,23.17,23.18,586100.0,11.0991,11.1087,11.0896,11.0944,586100.0
2008-01-29 15:35:00,23.17,23.22,23.17,23.21,430900.0,11.0896,11.1135,11.0896,11.1087,430900.0
2008-01-29 15:40:00,23.22,23.24,23.16,23.16,745000.0,11.1135,11.1231,11.0848,11.0848,745000.0
2008-01-29 15:45:00,23.16,23.18,23.15,23.17,419700.0,11.0848,11.0944,11.08,11.0896,419700.0
2008-01-29 15:50:00,23.17,23.21,23.16,23.2,840400.0,11.0896,11.1087,11.0848,11.1039,840400.0
2008-01-29 15:55:00,23.2,23.21,23.14,23.15,1336000.0,11.1039,11.1087,11.0752,11.08,1336000.0
2008-01-30 09:30:00,23.13,23.14,23.05,23.1,917100.0,11.0704,11.0752,11.0321,11.0561,917100.0
2008-01-30 09:35:00,23.11,23.17,23.06,23.16,447300.0,11.0609,11.0896,11.0369,11.0848,447300.0
2008-01-30 09:40:00,23.16,23.16,23.1,23.11,315000.0,11.0848,11.0848,11.0561,11.0609,315000.0
2008-01-30 09:45:00,23.1,23.14,23.1,23.13,256400.0,11.0561,11.0752,11.0561,11.0704,256400.0
2008-01-30 09:50:00,23.13,23.17,23.12,23.16,305400.0,11.0704,11.0896,11.0656,11.0848,305400.0
2008-01-30 09:55:00,23.16,23.17,23.1,23.1,187400.0,11.0848,11.0896,11.0561,11.0561,187400.0
2008-01-30 10:00:00,23.11,23.12,23.07,23.07,544700.0,11.0609,11.0656,11.0417,11.0417,544700.0
2008-01-30 10:05:00,23.08,23.09,23.05,23.08,317500.0,11.0465,11.0513,11.0321,11.0465,317500.0
2008-01-30 10:10:00,23.08,23.1,23.06,23.06,405500.0,11.0465,11.0561,11.0369,11.0369,405500.0
2008-01-30 10:15:00,23.07,23.07,23.03,23.05,327600.0,11.0417,11.0417,11.0226,11.0321,327600.0
2008-01-30 10:20:00,23.04,23.07,23.03,23.04,251000.0,11.0273,11.0417,11.0226,11.0273,251000.0
2008-01-30 10:25:00,23.04,23.06,23.03,23.05,196100.0,11.0273,11.0369,11.0226,11.0321,196100.0
2008-01-30 10:30:00,23.05,23.06,23.04,23.06,170500.0,11.0321,11.0369,11.0273,11.0369,170500.0
2008-01-30 10:35:00,23.06,23.11,23.05,23.1,393300.0,11.0369,11.0609,11.0321,11.0561,393300.0
2008-01-30 10:40:00,23.09,23.1,23.09,23.09,120700.0,11.0513,11.0561,11.0513,11.0513,120700.0
2008-01-30 10:45:00,23.09,23.1,23.04,23.06,237600.0,11.0513,11.0561,11.0273,11.0369,237600.0
2008-01-30 10:50:00,23.07,23.1,23.04,23.08,558300.0,11.0417,11.0561,11.0273,11.0465,558300.0
2008-01-30 10:55:00,23.08,23.1,23.06,23.07,136600.0,11.0465,11.0561,11.0369,11.0417,136600.0
2008-01-30 11:00:00,23.07,23.07,23.01,23.01,225800.0,11.0417,11.0417,11.013,11.013,225800.0
2008-01-30 11:05:00,23.01,23.05,23.01,23.03,314700.0,11.013,11.0321,11.013,11.0226,314700.0
2008-01-30 11:10:00,23.03,23.07,23.02,23.07,339400.0,11.0226,11.0417,11.0178,11.0417,339400.0
2008-01-30 11:15:00,23.06,23.08,23.05,23.07,321500.0,11.0369,11.0465,11.0321,11.0417,321500.0
2008-01-30 11:20:00,23.07,23.07,23.04,23.04,167800.0,11.0417,11.0417,11.0273,11.0273,167800.0
2008-01-30 11:25:00,23.04,23.04,23.01,23.01,90300.0,11.0273,11.0273,11.013,11.013,90300.0
2008-01-30 11:30:00,23.02,23.03,23.01,23.03,199400.0,11.0178,11.0226,11.013,11.0226,199400.0
2008-01-30 11:35:00,23.03,23.05,23.02,23.05,178100.0,11.0226,11.0321,11.0178,11.0321,178100.0
2008-01-30 11:40:00,23.04,23.07,23.04,23.05,241200.0,11.0273,11.0417,11.0273,11.0321,241200.0
2008-01-30 11:45:00,23.05,23.09,23.05,23.08,155300.0,11.0321,11.0513,11.0321,11.0465,155300.0
2008-01-30 11:50:00,23.07,23.08,23.05,23.05,171600.0,11.0417,11.0465,11.0321,11.0321,171600.0
2008-01-30 11:55:00,23.05,23.06,22.96,23.01,690100.0,11.0321,11.0369,10.9891,11.013,690100.0
2008-01-30 12:00:00,23.0,23.01,22.99,23.01,190800.0,11.0082,11.013,11.0034,11.013,190800.0
2008-01-30 12:05:00,23.01,23.07,23.01,23.06,267400.0,11.013,11.0417,11.013,11.0369,267400.0
2008-01-30 12:10:00,23.07,23.08,23.06,23.07,114500.0,11.0417,11.0465,11.0369,11.0417,114500.0
2008-01-30 12:15:00,23.07,23.08,23.06,23.06,113500.0,11.0417,11.0465,11.0369,11.0369,113500.0
2008-01-30 12:20:00,23.07,23.07,23.06,23.06,68200.0,11.0417,11.0417,11.0369,11.0369,68200.0
2008-01-30 12:25:00,23.06,23.08,23.05,23.05,149600.0,11.0369,11.0465,11.0321,11.0321,149600.0
2008-01-30 12:30:00,23.05,23.06,23.04,23.04,127300.0,11.0321,11.0369,11.0273,11.0273,127300.0
2008-01-30 12:35:00,23.04,23.05,23.02,23.04,165000.0,11.0273,11.0321,11.0178,11.0273,165000.0
2008-01-30 12:40:00,23.04,23.04,23.01,23.02,211300.0,11.0273,11.0273,11.013,11.0178,211300.0
2008-01-30 12:45:00,23.01,23.03,23.01,23.01,143800.0,11.013,11.0226,11.013,11.013,143800.0
2008-01-30 12:50:00,23.01,23.03,23.0,23.02,163900.0,11.013,11.0226,11.0082,11.0178,163900.0
2008-01-30 12:55:00,23.03,23.04,23.02,23.03,146600.0,11.0226,11.0273,11.0178,11.0226,146600.0
2008-01-30 13:00:00,23.04,23.04,23.03,23.04,69100.0,11.0273,11.0273,11.0226,11.0273,69100.0
2008-01-30 13:05:00,23.04,23.05,23.03,23.03,163100.0,11.0273,11.0321,11.0226,11.0226,163100.0
2008-01-30 13:10:00,23.04,23.04,23.01,23.04,250700.0,11.0273,11.0273,11.013,11.0273,250700.0
2008-01-30 13:15:00,23.03,23.04,23.03,23.04,82500.0,11.0226,11.0273,11.0226,11.0273,82500.0
2008-01-30 13:20:00,23.04,23.04,23.03,23.03,93600.0,11.0273,11.0273,11.0226,11.0226,93600.0
2008-01-30 13:25:00,23.03,23.05,23.02,23.03,200100.0,11.0226,11.0321,11.0178,11.0226,200100.0
2008-01-30 13:30:00,23.02,23.04,23.02,23.03,178200.0,11.0178,11.0273,11.0178,11.0226,178200.0
2008-01-30 13:35:00,23.04,23.04,23.0,23.0,223300.0,11.0273,11.0273,11.0082,11.0082,223300.0
2008-01-30 13:40:00,23.0,23.01,23.0,23.0,214400.0,11.0082,11.013,11.0082,11.0082,214400.0
2008-01-30 13:45:00,23.01,23.01,22.99,23.0,261100.0,11.013,11.013,11.0034,11.0082,261100.0
2008-01-30 13:50:00,23.01,23.01,23.0,23.0,82900.0,11.013,11.013,11.0082,11.0082,82900.0
2008-01-30 13:55:00,23.0,23.05,23.0,23.04,345400.0,11.0082,11.0321,11.0082,11.0273,345400.0
2008-01-30 14:00:00,23.03,23.04,23.0,23.0,342400.0,11.0226,11.0273,11.0082,11.0082,342400.0
2008-01-30 14:05:00,23.01,23.05,23.0,23.05,245300.0,11.013,11.0321,11.0082,11.0321,245300.0
2008-01-30 14:10:00,23.04,23.13,23.02,23.09,483000.0,11.0273,11.0704,11.0178,11.0513,483000.0
2008-01-30 14:15:00,23.1,23.31,23.07,23.28,1464200.0,11.0561,11.1566,11.0417,11.1422,1464200.0
2008-01-30 14:20:00,23.28,23.31,23.14,23.23,1331300.0,11.1422,11.1566,11.0752,11.1183,1331300.0
2008-01-30 14:25:00,23.23,23.28,23.2,23.22,661100.0,11.1183,11.1422,11.1039,11.1135,661100.0
2008-01-30 14:30:00,23.22,23.23,23.13,23.16,574800.0,11.1135,11.1183,11.0704,11.0848,574800.0
2008-01-30 14:35:00,23.16,23.26,23.14,23.22,896400.0,11.0848,11.1326,11.0752,11.1135,896400.0
2008-01-30 14:40:00,23.22,23.29,23.21,23.28,749900.0,11.1135,11.147,11.1087,11.1422,749900.0
2008-01-30 14:45:00,23.27,23.28,23.23,23.26,475900.0,11.1374,11.1422,11.1183,11.1326,475900.0
2008-01-30 14:50:00,23.25,23.29,23.25,23.28,511400.0,11.1279,11.147,11.1279,11.1422,511400.0
2008-01-30 14:55:00,23.28,23.36,23.27,23.33,1453100.0,11.1422,11.1805,11.1374,11.1661,1453100.0
2008-01-30 15:00:00,23.34,23.34,23.31,23.32,387000.0,11.1709,11.1709,11.1566,11.1614,387000.0
2008-01-30 15:05:00,23.32,23.38,23.32,23.36,1035000.0,11.1614,11.1901,11.1614,11.1805,1035000.0
2008-01-30 15:10:00,23.37,23.48,23.36,23.45,2663500.0,11.1853,11.2379,11.1805,11.2236,2663500.0
2008-01-30 15:15:00,23.45,23.48,23.38,23.42,2088900.0,11.2236,11.2379,11.1901,11.2092,2088900.0
2008-01-30 15:20:00,23.42,23.45,23.31,23.31,1065100.0,11.2092,11.2236,11.1566,11.1566,1065100.0
2008-01-30 15:25:00,23.31,23.35,23.3,23.33,561200.0,11.1566,11.1757,11.1518,11.1661,561200.0
2008-01-30 15:30:00,23.33,23.34,23.27,23.27,793900.0,11.1661,11.1709,11.1374,11.1374,793900.0
2008-01-30 15:35:00,23.27,23.31,23.2,23.23,1149200.0,11.1374,11.1566,11.1039,11.1183,1149200.0
2008-01-30 15:40:00,23.23,23.3,23.21,23.22,1132200.0,11.1183,11.1518,11.1087,11.1135,1132200.0
2008-01-30 15:45:00,23.21,23.25,23.17,23.24,1430500.0,11.1087,11.1279,11.0896,11.1231,1430500.0
2008-01-30 15:50:00,23.25,23.25,23.08,23.08,1397800.0,11.1279,11.1279,11.0465,11.0465,1397800.0
2008-01-30 15:55:00,23.08,23.12,23.0,23.05,1654800.0,11.0465,11.0656,11.0082,11.0321,1654800.0
2008-01-31 09:30:00,22.99,23.04,22.9,23.0,1042600.0,11.0034,11.0273,10.9603,11.0082,1042600.0
2008-01-31 09:35:00,23.0,23.01,22.96,23.0,763600.0,11.0082,11.013,10.9891,11.0082,763600.0
2008-01-31 09:40:00,23.01,23.01,22.96,22.99,705300.0,11.013,11.013,10.9891,11.0034,705300.0
2008-01-31 09:45:00,22.99,23.01,22.9,22.91,807100.0,11.0034,11.013,10.9603,10.9651,807100.0
2008-01-31 09:50:00,22.9,22.91,22.82,22.83,915000.0,10.9603,10.9651,10.9221,10.9268,915000.0
2008-01-31 09:55:00,22.84,22.98,22.83,22.97,576500.0,10.9316,10.9986,10.9268,10.9938,576500.0
2008-01-31 10:00:00,22.97,22.98,22.9,22.98,535900.0,10.9938,10.9986,10.9603,10.9986,535900.0
2008-01-31 10:05:00,22.97,23.01,22.96,22.99,593000.0,10.9938,11.013,10.9891,11.0034,593000.0
2008-01-31 10:10:00,23.0,23.0,22.92,22.94,476200.0,11.0082,11.0082,10.9699,10.9795,476200.0
2008-01-31 10:15:00,22.93,22.95,22.91,22.93,362400.0,10.9747,10.9843,10.9651,10.9747,362400.0
2008-01-31 10:20:00,22.93,22.93,22.89,22.9,609500.0,10.9747,10.9747,10.9556,10.9603,609500.0
2008-01-31 10:25:00,22.9,22.93,22.88,22.9,592800.0,10.9603,10.9747,10.9508,10.9603,592800.0
2008-01-31 10:30:00,22.89,22.9,22.84,22.85,663200.0,10.9556,10.9603,10.9316,10.9364,663200.0
2008-01-31 10:35:00,22.85,22.85,22.76,22.78,989400.0,10.9364,10.9364,10.8933,10.9029,989400.0
2008-01-31 10:40:00,22.78,22.85,22.77,22.84,696900.0,10.9029,10.9364,10.8981,10.9316,696900.0
2008-01-31 10:45:00,22.85,22.85,22.81,22.85,332800.0,10.9364,10.9364,10.9173,10.9364,332800.0
2008-01-31 10:50:00,22.85,22.85,22.8,22.83,300800.0,10.9364,10.9364,10.9125,10.9268,300800.0
2008-01-31 10:55:00,22.83,22.88,22.81,22.87,528300.0,10.9268,10.9508,10.9173,10.946,528300.0
2008-01-31 11:00:00,22.87,22.88,22.81,22.82,476100.0,10.946,10.9508,10.9173,10.9221,476100.0
2008-01-31 11:05:00,22.81,22.83,22.79,22.8,700700.0,10.9173,10.9268,10.9077,10.9125,700700.0
2008-01-31 11:10:00,22.79,22.83,22.76,22.83,732100.0,10.9077,10.9268,10.8933,10.9268,732100.0
2008-01-31 11:15:00,22.83,22.9,22.82,22.88,337500.0,10.9268,10.9603,10.9221,10.9508,337500.0
2008-01-31 11:20:00,22.88,22.94,22.87,22.92,791800.0,10.9508,10.9795,10.946,10.9699,791800.0
2008-01-31 11:25:00,22.93,23.02,22.92,23.01,589500.0,10.9747,11.0178,10.9699,11.013,589500.0
2008-01-31 11:30:00,23.01,23.02,22.95,22.96,493100.0,11.013,11.0178,10.9843,10.9891,493100.0
2008-01-31 11:35:00,22.96,22.99,22.95,22.97,384500.0,10.9891,11.0034,10.9843,10.9938,384500.0
2008-01-31 11:40:00,22.97,23.01,22.97,23.01,453800.0,10.9938,11.013,10.9938,11.013,453800.0
2008-01-31 11:45:00,23.01,23.1,23.0,23.05,623800.0,11.013,11.0561,11.0082,11.0321,623800.0
2008-01-31 11:50:00,23.05,23.25,23.05,23.24,790500.0,11.0321,11.1279,11.0321,11.1231,790500.0
2008-01-31 11:55:00,23.24,23.24,22.9,23.19,764600.0,11.1231,11.1231,10.9603,11.0991,764600.0
2008-01-31 12:00:00,23.19,23.23,23.18,23.22,323700.0,11.0991,11.1183,11.0944,11.1135,323700.0
2008-01-31 12:05:00,23.22,23.24,23.19,23.21,498700.0,11.1135,11.1231,11.0991,11.1087,498700.0
2008-01-31 12:10:00,23.22,23.22,23.17,23.18,510400.0,11.1135,11.1135,11.0896,11.0944,510400.0
2008-01-31 12:15:00,23.18,23.19,23.1,23.12,905900.0,11.0944,11.0991,11.0561,11.0656,905900.0
2008-01-31 12:20:00,23.12,23.19,23.12,23.19,469000.0,11.0656,11.0991,11.0656,11.0991,469000.0
2008-01-31 12:25:00,23.18,23.19,23.12,23.15,324600.0,11.0944,11.0991,11.0656,11.08,324600.0
2008-01-31 12:30:00,23.15,23.19,23.14,23.15,290100.0,11.08,11.0991,11.0752,11.08,290100.0
2008-01-31 12:35:00,23.16,23.18,23.14,23.16,315400.0,11.0848,11.0944,11.0752,11.0848,315400.0
2008-01-31 12:40:00,23.17,23.19,23.16,23.19,183500.0,11.0896,11.0991,11.0848,11.0991,183500.0
2008-01-31 12:45:00,23.18,23.22,23.0,23.19,332800.0,11.0944,11.1135,11.0082,11.0991,332800.0
2008-01-31 12:50:00,23.2,23.2,23.08,23.09,519100.0,11.1039,11.1039,11.0465,11.0513,519100.0
2008-01-31 12:55:00,23.09,23.1,23.06,23.09,304700.0,11.0513,11.0561,11.0369,11.0513,304700.0
2008-01-31 13:00:00,23.08,23.14,23.07,23.11,305300.0,11.0465,11.0752,11.0417,11.0609,305300.0
2008-01-31 13:05:00,23.12,23.13,23.05,23.07,328300.0,11.0656,11.0704,11.0321,11.0417,328300.0
2008-01-31 13:10:00,23.07,23.14,23.01,23.12,432600.0,11.0417,11.0752,11.013,11.0656,432600.0
2008-01-31 13:15:00,23.12,23.13,23.11,23.12,103200.0,11.0656,11.0704,11.0609,11.0656,103200.0
2008-01-31 13:20:00,23.12,23.12,23.09,23.11,213500.0,11.0656,11.0656,11.0513,11.0609,213500.0
2008-01-31 13:25:00,23.11,23.15,23.1,23.12,232900.0,11.0609,11.08,11.0561,11.0656,232900.0
2008-01-31 13:30:00,23.12,23.15,23.11,23.15,159000.0,11.0656,11.08,11.0609,11.08,159000.0
2008-01-31 13:35:00,23.15,23.18,23.14,23.15,364400.0,11.08,11.0944,11.0752,11.08,364400.0
2008-01-31 13:40:00,23.14,23.2,23.14,23.19,233000.0,11.0752,11.1039,11.0752,11.0991,233000.0
2008-01-31 13:45:00,23.19,23.25,23.17,23.2,469500.0,11.0991,11.1279,11.0896,11.1039,469500.0
2008-01-31 13:50:00,23.21,23.24,23.2,23.23,273200.0,11.1087,11.1231,11.1039,11.1183,273200.0
2008-01-31 13:55:00,23.23,23.25,23.22,23.23,356800.0,11.1183,11.1279,11.1135,11.1183,356800.0
2008-01-31 14:00:00,23.23,23.25,23.21,23.22,392200.0,11.1183,11.1279,11.1087,11.1135,392200.0
2008-01-31 14:05:00,23.22,23.24,23.21,23.23,444500.0,11.1135,11.1231,11.1087,11.1183,444500.0
2008-01-31 14:10:00,23.23,23.29,23.22,23.27,333700.0,11.1183,11.147,11.1135,11.1374,333700.0
2008-01-31 14:15:00,23.28,23.29,23.26,23.28,561100.0,11.1422,11.147,11.1326,11.1422,561100.0
2008-01-31 14:20:00,23.28,23.3,23.26,23.27,419800.0,11.1422,11.1518,11.1326,11.1374,419800.0
2008-01-31 14:25:00,23.27,23.27,23.21,23.26,325400.0,11.1374,11.1374,11.1087,11.1326,325400.0
2008-01-31 14:30:00,23.26,23.28,23.23,23.27,434500.0,11.1326,11.1422,11.1183,11.1374,434500.0
2008-01-31 14:35:00,23.26,23.3,23.22,23.22,413600.0,11.1326,11.1518,11.1135,11.1135,413600.0
2008-01-31 14:40:00,23.22,23.25,23.2,23.24,331800.0,11.1135,11.1279,11.1039,11.1231,331800.0
2008-01-31 14:45:00,23.24,23.29,23.23,23.28,450100.0,11.1231,11.147,11.1183,11.1422,450100.0
2008-01-31 14:50:00,23.28,23.33,23.25,23.28,518900.0,11.1422,11.1661,11.1279,11.1422,518900.0
2008-01-31 14:55:00,23.27,23.38,23.27,23.37,481300.0,11.1374,11.1901,11.1374,11.1853,481300.0
2008-01-31 15:00:00,23.37,23.39,23.32,23.34,1156300.0,11.1853,11.1949,11.1614,11.1709,1156300.0
2008-01-31 15:05:00,23.34,23.43,23.33,23.39,659600.0,11.1709,11.214,11.1661,11.1949,659600.0
2008-01-31 15:10:00,23.4,23.43,23.39,23.42,495600.0,11.1997,11.214,11.1949,11.2092,495600.0
2008-01-31 15:15:00,23.42,23.44,23.34,23.36,624700.0,11.2092,11.2188,11.1709,11.1805,624700.0
2008-01-31 15:20:00,23.36,23.45,23.36,23.42,596800.0,11.1805,11.2236,11.1805,11.2092,596800.0
2008-01-31 15:25:00,23.42,23.45,23.39,23.42,412700.0,11.2092,11.2236,11.1949,11.2092,412700.0
2008-01-31 15:30:00,23.42,23.46,23.4,23.41,442200.0,11.2092,11.2284,11.1997,11.2044,442200.0
2008-01-31 15:35:00,23.41,23.44,23.38,23.43,615200.0,11.2044,11.2188,11.1901,11.214,615200.0
2008-01-31 15:40:00,23.44,23.5,23.43,23.46,1159900.0,11.2188,11.2475,11.214,11.2284,1159900.0
2008-01-31 15:45:00,23.46,23.52,23.45,23.49,956400.0,11.2284,11.2571,11.2236,11.2427,956400.0
2008-01-31 15:50:00,23.5,23.51,23.28,23.29,1708700.0,11.2475,11.2523,11.1422,11.147,1708700.0
2008-01-31 15:55:00,23.29,23.43,23.28,23.35,1801900.0,11.147,11.214,11.1422,11.1757,1801900.0
2008-02-01 09:30:00,23.4,23.49,23.12,23.45,2013300.0,11.1997,11.2427,11.0656,11.2236,2013300.0
2008-02-01 09:35:00,23.45,23.67,23.44,23.65,1013800.0,11.2236,11.3289,11.2188,11.3193,1013800.0
2008-02-01 09:40:00,23.65,23.72,23.62,23.7,865700.0,11.3193,11.3528,11.3049,11.3432,865700.0
2008-02-01 09:45:00,23.7,23.74,23.67,23.7,675000.0,11.3432,11.3624,11.3289,11.3432,675000.0
2008-02-01 09:50:00,23.69,23.7,23.6,23.66,987700.0,11.3385,11.3432,11.2954,11.3241,987700.0
2008-02-01 09:55:00,23.66,23.68,23.58,23.67,701400.0,11.3241,11.3337,11.2858,11.3289,701400.0
2008-02-01 10:00:00,23.68,23.75,23.64,23.71,1059400.0,11.3337,11.3672,11.3145,11.348,1059400.0
2008-02-01 10:05:00,23.72,23.75,23.68,23.68,949500.0,11.3528,11.3672,11.3337,11.3337,949500.0
2008-02-01 10:10:00,23.68,23.72,23.63,23.63,584900.0,11.3337,11.3528,11.3097,11.3097,584900.0
2008-02-01 10:15:00,23.63,23.65,23.58,23.6,626900.0,11.3097,11.3193,11.2858,11.2954,626900.0
2008-02-01 10:20:00,23.6,23.65,23.58,23.6,592100.0,11.2954,11.3193,11.2858,11.2954,592100.0
2008-02-01 10:25:00,23.6,23.61,23.55,23.6,466400.0,11.2954,11.3002,11.2714,11.2954,466400.0
2008-02-01 10:30:00,23.59,23.6,23.51,23.51,674400.0,11.2906,11.2954,11.2523,11.2523,674400.0
2008-02-01 10:35:00,23.52,23.53,23.5,23.52,639600.0,11.2571,11.2619,11.2475,11.2571,639600.0
2008-02-01 10:40:00,23.52,23.53,23.44,23.46,737500.0,11.2571,11.2619,11.2188,11.2284,737500.0
2008-02-01 10:45:00,23.45,23.47,23.4,23.45,711500.0,11.2236,11.2332,11.1997,11.2236,711500.0
2008-02-01 10:50:00,23.45,23.6,23.44,23.58,686200.0,11.2236,11.2954,11.2188,11.2858,686200.0
2008-02-01 10:55:00,23.57,23.58,23.47,23.49,649200.0,11.281,11.2858,11.2332,11.2427,649200.0
2008-02-01 11:00:00,23.49,23.53,23.48,23.52,348000.0,11.2427,11.2619,11.2379,11.2571,348000.0
2008-02-01 11:05:00,23.52,23.55,23.45,23.47,675800.0,11.2571,11.2714,11.2236,11.2332,675800.0
2008-02-01 11:10:00,23.47,23.6,23.46,23.55,388400.0,11.2332,11.2954,11.2284,11.2714,388400.0
2008-02-01 11:15:00,23.56,23.59,23.53,23.55,302800.0,11.2762,11.2906,11.2619,11.2714,302800.0
2008-02-01 11:20:00,23.56,23.58,23.53,23.53,398000.0,11.2762,11.2858,11.2619,11.2619,398000.0
2008-02-01 11:25:00,23.54,23.55,23.53,23.53,379000.0,11.2667,11.2714,11.2619,11.2619,379000.0
2008-02-01 11:30:00,23.52,23.54,23.48,23.49,399200.0,11.2571,11.2667,11.2379,11.2427,399200.0
2008-02-01 11:35:00,23.49,23.55,23.49,23.52,426100.0,11.2427,11.2714,11.2427,11.2571,426100.0
2008-02-01 11:40:00,23.52,23.53,23.49,23.52,588100.0,11.2571,11.2619,11.2427,11.2571,588100.0
2008-02-01 11:45:00,23.52,23.59,23.51,23.59,308700.0,11.2571,11.2906,11.2523,11.2906,308700.0
2008-02-01 11:50:00,23.59,23.59,23.51,23.51,324700.0,11.2906,11.2906,11.2523,11.2523,324700.0
2008-02-01 11:55:00,23.51,23.59,23.5,23.57,431900.0,11.2523,11.2906,11.2475,11.281,431900.0
2008-02-01 12:00:00,23.58,23.58,23.55,23.56,150600.0,11.2858,11.2858,11.2714,11.2762,150600.0
2008-02-01 12:05:00,23.56,23.58,23.55,23.58,405700.0,11.2762,11.2858,11.2714,11.2858,405700.0
2008-02-01 12:10:00,23.58,23.59,23.54,23.54,381100.0,11.2858,11.2906,11.2667,11.2667,381100.0
2008-02-01 12:15:00,23.54,23.63,23.54,23.58,614400.0,11.2667,11.3097,11.2667,11.2858,614400.0
2008-02-01 12:20:00,23.58,23.63,23.56,23.58,437700.0,11.2858,11.3097,11.2762,11.2858,437700.0
2008-02-01 12:25:00,23.59,23.6,23.57,23.59,277600.0,11.2906,11.2954,11.281,11.2906,277600.0
2008-02-01 12:30:00,23.59,23.61,23.58,23.6,228400.0,11.2906,11.3002,11.2858,11.2954,228400.0
2008-02-01 12:35:00,23.6,23.61,23.57,23.58,258600.0,11.2954,11.3002,11.281,11.2858,258600.0
2008-02-01 12:40:00,23.58,23.58,23.55,23.57,351200.0,11.2858,11.2858,11.2714,11.281,351200.0
2008-02-01 12:45:00,23.57,23.57,23.54,23.56,200900.0,11.281,11.281,11.2667,11.2762,200900.0
2008-02-01 12:50:00,23.56,23.71,23.55,23.56,357500.0,11.2762,11.348,11.2714,11.2762,357500.0
2008-02-01 12:55:00,23.56,23.59,23.56,23.56,121800.0,11.2762,11.2906,11.2762,11.2762,121800.0
2008-02-01 13:00:00,23.57,23.68,23.56,23.66,439000.0,11.281,11.3337,11.2762,11.3241,439000.0
2008-02-01 13:05:00,23.67,23.67,23.63,23.64,314900.0,11.3289,11.3289,11.3097,11.3145,314900.0
2008-02-01 13:10:00,23.65,23.7,23.63,23.69,409700.0,11.3193,11.3432,11.3097,11.3385,409700.0
2008-02-01 13:15:00,23.68,23.7,23.65,23.66,294400.0,11.3337,11.3432,11.3193,11.3241,294400.0
2008-02-01 13:20:00,23.65,23.68,23.64,23.68,231000.0,11.3193,11.3337,11.3145,11.3337,231000.0
2008-02-01 13:25:00,23.68,23.71,23.67,23.7,374800.0,11.3337,11.348,11.3289,11.3432,374800.0
2008-02-01 13:30:00,23.71,23.74,23.7,23.74,249400.0,11.348,11.3624,11.3432,11.3624,249400.0
2008-02-01 13:35:00,23.74,23.76,23.72,23.76,575000.0,11.3624,11.372,11.3528,11.372,575000.0
2008-02-01 13:40:00,23.75,23.76,23.74,23.75,312500.0,11.3672,11.372,11.3624,11.3672,312500.0
2008-02-01 13:45:00,23.76,23.76,23.72,23.73,189000.0,11.372,11.372,11.3528,11.3576,189000.0
2008-02-01 13:50:00,23.72,23.73,23.7,23.7,263600.0,11.3528,11.3576,11.3432,11.3432,263600.0
2008-02-01 13:55:00,23.71,23.71,23.65,23.66,409000.0,11.348,11.348,11.3193,11.3241,409000.0
2008-02-01 14:00:00,23.65,23.69,23.64,23.69,481900.0,11.3193,11.3385,11.3145,11.3385,481900.0
2008-02-01 14:05:00,23.7,23.7,23.66,23.68,300900.0,11.3432,11.3432,11.3241,11.3337,300900.0
2008-02-01 14:10:00,23.69,23.74,23.68,23.73,234100.0,11.3385,11.3624,11.3337,11.3576,234100.0
2008-02-01 14:15:00,23.72,23.73,23.71,23.73,155400.0,11.3528,11.3576,11.348,11.3576,155400.0
2008-02-01 14:20:00,23.73,23.76,23.72,23.74,393900.0,11.3576,11.372,11.3528,11.3624,393900.0
2008-02-01 14:25:00,23.73,23.75,23.73,23.73,160800.0,11.3576,11.3672,11.3576,11.3576,160800.0
2008-02-01 14:30:00,23.73,23.77,23.73,23.74,275900.0,11.3576,11.3767,11.3576,11.3624,275900.0
2008-02-01 14:35:00,23.75,23.79,23.74,23.79,365100.0,11.3672,11.3863,11.3624,11.3863,365100.0
2008-02-01 14:40:00,23.79,23.79,23.71,23.75,711700.0,11.3863,11.3863,11.348,11.3672,711700.0
2008-02-01 14:45:00,23.75,23.77,23.63,23.63,823800.0,11.3672,11.3767,11.3097,11.3097,823800.0
2008-02-01 14:50:00,23.63,23.67,23.49,23.56,4228200.0,11.3097,11.3289,11.2427,11.2762,4228200.0
2008-02-01 14:55:00,23.56,23.63,23.56,23.61,1822200.0,11.2762,11.3097,11.2762,11.3002,1822200.0
2008-02-01 15:00:00,23.6,23.61,23.46,23.46,1097000.0,11.2954,11.3002,11.2284,11.2284,1097000.0
2008-02-01 15:05:00,23.46,23.55,23.46,23.53,1047400.0,11.2284,11.2714,11.2284,11.2619,1047400.0
2008-02-01 15:10:00,23.53,23.54,23.51,23.52,430000.0,11.2619,11.2667,11.2523,11.2571,430000.0
2008-02-01 15:15:00,23.52,23.52,23.38,23.4,1238600.0,11.2571,11.2571,11.1901,11.1997,1238600.0
2008-02-01 15:20:00,23.4,23.5,23.38,23.49,742800.0,11.1997,11.2475,11.1901,11.2427,742800.0
2008-02-01 15:25:00,23.49,23.55,23.48,23.53,479600.0,11.2427,11.2714,11.2379,11.2619,479600.0
2008-02-01 15:30:00,23.53,23.62,23.51,23.6,675700.0,11.2619,11.3049,11.2523,11.2954,675700.0
2008-02-01 15:35:00,23.61,23.61,23.55,23.58,800000.0,11.3002,11.3002,11.2714,11.2858,800000.0
2008-02-01 15:40:00,23.58,23.64,23.57,23.64,1055700.0,11.2858,11.3145,11.281,11.3145,1055700.0
2008-02-01 15:45:00,23.64,23.66,23.58,23.63,910700.0,11.3145,11.3241,11.2858,11.3097,910700.0
2008-02-01 15:50:00,23.64,23.65,23.58,23.6,1039500.0,11.3145,11.3193,11.2858,11.2954,1039500.0
2008-02-01 15:55:00,23.59,23.6,23.53,23.57,1389600.0,11.2906,11.2954,11.2619,11.281,1389600.0
2008-02-04 09:30:00,23.55,23.74,23.54,23.6,966400.0,11.2714,11.3624,11.2667,11.2954,966400.0
2008-02-04 09:35:00,23.6,23.63,23.5,23.53,400100.0,11.2954,11.3097,11.2475,11.2619,400100.0
2008-02-04 09:40:00,23.53,23.72,23.53,23.63,376100.0,11.2619,11.3528,11.2619,11.3097,376100.0
2008-02-04 09:45:00,23.64,23.64,23.55,23.63,468700.0,11.3145,11.3145,11.2714,11.3097,468700.0
2008-02-04 09:50:00,23.63,23.67,23.58,23.67,495800.0,11.3097,11.3289,11.2858,11.3289,495800.0
2008-02-04 09:55:00,23.67,23.75,23.65,23.71,537600.0,11.3289,11.3672,11.3193,11.348,537600.0
2008-02-04 10:00:00,23.71,23.75,23.65,23.75,700200.0,11.348,11.3672,11.3193,11.3672,700200.0
2008-02-04 10:05:00,23.75,23.78,23.72,23.74,674900.0,11.3672,11.3815,11.3528,11.3624,674900.0
2008-02-04 10:10:00,23.73,23.75,23.69,23.7,539900.0,11.3576,11.3672,11.3385,11.3432,539900.0
2008-02-04 10:15:00,23.7,23.75,23.66,23.75,390400.0,11.3432,11.3672,11.3241,11.3672,390400.0
2008-02-04 10:20:00,23.74,23.74,23.69,23.7,306800.0,11.3624,11.3624,11.3385,11.3432,306800.0
2008-02-04 10:25:00,23.71,23.75,23.65,23.67,584800.0,11.348,11.3672,11.3193,11.3289,584800.0
2008-02-04 10:30:00,23.68,23.7,23.64,23.67,307800.0,11.3337,11.3432,11.3145,11.3289,307800.0
2008-02-04 10:35:00,23.67,23.75,23.66,23.73,326500.0,11.3289,11.3672,11.3241,11.3576,326500.0
2008-02-04 10:40:00,23.73,23.75,23.67,23.7,769500.0,11.3576,11.3672,11.3289,11.3432,769500.0
2008-02-04 10:45:00,23.7,23.71,23.63,23.63,369500.0,11.3432,11.348,11.3097,11.3097,369500.0
2008-02-04 10:50:00,23.62,23.66,23.61,23.65,467800.0,11.3049,11.3241,11.3002,11.3193,467800.0
2008-02-04 10:55:00,23.65,23.67,23.64,23.65,178700.0,11.3193,11.3289,11.3145,11.3193,178700.0
2008-02-04 11:00:00,23.65,23.69,23.64,23.68,251500.0,11.3193,11.3385,11.3145,11.3337,251500.0
2008-02-04 11:05:00,23.69,23.69,23.64,23.68,308500.0,11.3385,11.3385,11.3145,11.3337,308500.0
2008-02-04 11:10:00,23.67,23.69,23.65,23.66,235900.0,11.3289,11.3385,11.3193,11.3241,235900.0
2008-02-04 11:15:00,23.65,23.69,23.65,23.66,332000.0,11.3193,11.3385,11.3193,11.3241,332000.0
2008-02-04 11:20:00,23.66,23.67,23.65,23.66,216900.0,11.3241,11.3289,11.3193,11.3241,216900.0
2008-02-04 11:25:00,23.66,23.68,23.65,23.66,114900.0,11.3241,11.3337,11.3193,11.3241,114900.0
2008-02-04 11:30:00,23.67,23.72,23.66,23.71,297200.0,11.3289,11.3528,11.3241,11.348,297200.0
2008-02-04 11:35:00,23.71,23.74,23.7,23.71,392000.0,11.348,11.3624,11.3432,11.348,392000.0
2008-02-04 11:40:00,23.72,23.72,23.66,23.7,447800.0,11.3528,11.3528,11.3241,11.3432,447800.0
2008-02-04 11:45:00,23.7,23.73,23.69,23.73,127000.0,11.3432,11.3576,11.3385,11.3576,127000.0
2008-02-04 11:50:00,23.72,23.75,23.72,23.73,246100.0,11.3528,11.3672,11.3528,11.3576,246100.0
2008-02-04 11:55:00,23.73,23.74,23.7,23.72,206400.0,11.3576,11.3624,11.3432,11.3528,206400.0
2008-02-04 12:00:00,23.71,23.73,23.71,23.72,128700.0,11.348,11.3576,11.348,11.3528,128700.0
2008-02-04 12:05:00,23.71,23.75,23.7,23.7,551000.0,11.348,11.3672,11.3432,11.3432,551000.0
2008-02-04 12:10:00,23.7,23.73,23.7,23.73,110200.0,11.3432,11.3576,11.3432,11.3576,110200.0
2008-02-04 12:15:00,23.72,23.75,23.72,23.73,353500.0,11.3528,11.3672,11.3528,11.3576,353500.0
2008-02-04 12:20:00,23.73,23.74,23.71,23.74,255400.0,11.3576,11.3624,11.348,11.3624,255400.0
2008-02-04 12:25:00,23.74,23.76,23.73,23.74,260500.0,11.3624,11.372,11.3576,11.3624,260500.0
2008-02-04 12:30:00,23.74,23.75,23.72,23.73,250500.0,11.3624,11.3672,11.3528,11.3576,250500.0
2008-02-04 12:35:00,23.74,23.74,23.7,23.7,132700.0,11.3624,11.3624,11.3432,11.3432,132700.0
2008-02-04 12:40:00,23.71,23.75,23.7,23.73,765900.0,11.348,11.3672,11.3432,11.3576,765900.0
2008-02-04 12:45:00,23.73,23.75,23.72,23.73,354300.0,11.3576,11.3672,11.3528,11.3576,354300.0
2008-02-04 12:50:00,23.74,23.74,23.7,23.71,413300.0,11.3624,11.3624,11.3432,11.348,413300.0
2008-02-04 12:55:00,23.71,23.73,23.7,23.71,210800.0,11.348,11.3576,11.3432,11.348,210800.0
2008-02-04 13:00:00,23.71,23.73,23.69,23.7,321700.0,11.348,11.3576,11.3385,11.3432,321700.0
2008-02-04 13:05:00,23.7,23.7,23.65,23.66,441000.0,11.3432,11.3432,11.3193,11.3241,441000.0
2008-02-04 13:10:00,23.66,23.67,23.64,23.65,308700.0,11.3241,11.3289,11.3145,11.3193,308700.0
2008-02-04 13:15:00,23.65,23.68,23.64,23.68,210700.0,11.3193,11.3337,11.3145,11.3337,210700.0
2008-02-04 13:20:00,23.68,23.68,23.64,23.65,268000.0,11.3337,11.3337,11.3145,11.3193,268000.0
2008-02-04 13:25:00,23.65,23.66,23.64,23.65,150900.0,11.3193,11.3241,11.3145,11.3193,150900.0
2008-02-04 13:30:00,23.66,23.68,23.65,23.66,259600.0,11.3241,11.3337,11.3193,11.3241,259600.0
2008-02-04 13:35:00,23.66,23.68,23.64,23.64,444000.0,11.3241,11.3337,11.3145,11.3145,444000.0
2008-02-04 13:40:00,23.64,23.67,23.63,23.64,206900.0,11.3145,11.3289,11.3097,11.3145,206900.0
2008-02-04 13:45:00,23.64,23.66,23.63,23.64,201500.0,11.3145,11.3241,11.3097,11.3145,201500.0
2008-02-04 13:50:00,23.64,23.65,23.61,23.61,210600.0,11.3145,11.3193,11.3002,11.3002,210600.0
2008-02-04 13:55:00,23.61,23.65,23.61,23.65,179300.0,11.3002,11.3193,11.3002,11.3193,179300.0
2008-02-04 14:00:00,23.64,23.66,23.64,23.65,220400.0,11.3145,11.3241,11.3145,11.3193,220400.0
2008-02-04 14:05:00,23.65,23.65,23.61,23.61,130500.0,11.3193,11.3193,11.3002,11.3002,130500.0
2008-02-04 14:10:00,23.61,23.66,23.61,23.66,156700.0,11.3002,11.3241,11.3002,11.3241,156700.0
2008-02-04 14:15:00,23.66,23.68,23.65,23.65,220500.0,11.3241,11.3337,11.3193,11.3193,220500.0
2008-02-04 14:20:00,23.65,23.67,23.64,23.66,159500.0,11.3193,11.3289,11.3145,11.3241,159500.0
2008-02-04 14:25:00,23.66,23.68,23.66,23.68,407100.0,11.3241,11.3337,11.3241,11.3337,407100.0
2008-02-04 14:30:00,23.67,23.67,23.64,23.67,448400.0,11.3289,11.3289,11.3145,11.3289,448400.0
2008-02-04 14:35:00,23.67,23.68,23.63,23.63,352700.0,11.3289,11.3337,11.3097,11.3097,352700.0
2008-02-04 14:40:00,23.63,23.67,23.63,23.64,354500.0,11.3097,11.3289,11.3097,11.3145,354500.0
2008-02-04 14:45:00,23.64,23.64,23.61,23.63,461600.0,11.3145,11.3145,11.3002,11.3097,461600.0
2008-02-04 14:50:00,23.62,23.63,23.59,23.59,426700.0,11.3049,11.3097,11.2906,11.2906,426700.0
2008-02-04 14:55:00,23.6,23.65,23.57,23.64,280500.0,11.2954,11.3193,11.281,11.3145,280500.0
2008-02-04 15:00:00,23.63,23.68,23.63,23.68,269400.0,11.3097,11.3337,11.3097,11.3337,269400.0
2008-02-04 15:05:00,23.68,23.68,23.66,23.67,334900.0,11.3337,11.3337,11.3241,11.3289,334900.0
2008-02-04 15:10:00,23.67,23.68,23.65,23.67,234900.0,11.3289,11.3337,11.3193,11.3289,234900.0
2008-02-04 15:15:00,23.67,23.68,23.66,23.67,243600.0,11.3289,11.3337,11.3241,11.3289,243600.0
2008-02-04 15:20:00,23.67,23.68,23.64,23.67,548100.0,11.3289,11.3337,11.3145,11.3289,548100.0
2008-02-04 15:25:00,23.68,23.68,23.64,23.64,278000.0,11.3337,11.3337,11.3145,11.3145,278000.0
2008-02-04 15:30:00,23.65,23.66,23.61,23.62,396100.0,11.3193,11.3241,11.3002,11.3049,396100.0
2008-02-04 15:35:00,23.62,23.67,23.62,23.65,585500.0,11.3049,11.3289,11.3049,11.3193,585500.0
2008-02-04 15:40:00,23.65,23.66,23.63,23.63,486600.0,11.3193,11.3241,11.3097,11.3097,486600.0
2008-02-04 15:45:00,23.64,23.65,23.63,23.65,607300.0,11.3145,11.3193,11.3097,11.3193,607300.0
2008-02-04 15:50:00,23.64,23.65,23.62,23.62,679900.0,11.3145,11.3193,11.3049,11.3049,679900.0
2008-02-04 15:55:00,23.62,23.63,23.55,23.59,1152700.0,11.3049,11.3097,11.2714,11.2906,1152700.0
2008-02-05 09:30:00,23.5,23.55,23.33,23.42,1338300.0,11.2475,11.2714,11.1661,11.2092,1338300.0
2008-02-05 09:35:00,23.42,23.42,23.2,23.27,1070000.0,11.2092,11.2092,11.1039,11.1374,1070000.0
2008-02-05 09:40:00,23.27,23.35,23.26,23.3,651400.0,11.1374,11.1757,11.1326,11.1518,651400.0
2008-02-05 09:45:00,23.31,23.39,23.29,23.39,521700.0,11.1566,11.1949,11.147,11.1949,521700.0
2008-02-05 09:50:00,23.39,23.45,23.35,23.4,591600.0,11.1949,11.2236,11.1757,11.1997,591600.0
2008-02-05 09:55:00,23.4,23.46,23.37,23.45,488400.0,11.1997,11.2284,11.1853,11.2236,488400.0
2008-02-05 10:00:00,23.45,23.46,23.35,23.36,480600.0,11.2236,11.2284,11.1757,11.1805,480600.0
2008-02-05 10:05:00,23.36,23.37,23.28,23.32,393800.0,11.1805,11.1853,11.1422,11.1614,393800.0
2008-02-05 10:10:00,23.32,23.36,23.32,23.33,197000.0,11.1614,11.1805,11.1614,11.1661,197000.0
2008-02-05 10:15:00,23.33,23.37,23.32,23.35,568900.0,11.1661,11.1853,11.1614,11.1757,568900.0
2008-02-05 10:20:00,23.35,23.38,23.32,23.32,399600.0,11.1757,11.1901,11.1614,11.1614,399600.0
2008-02-05 10:25:00,23.33,23.4,23.32,23.39,463600.0,11.1661,11.1997,11.1614,11.1949,463600.0
2008-02-05 10:30:00,23.39,23.4,23.31,23.32,296300.0,11.1949,11.1997,11.1566,11.1614,296300.0
2008-02-05 10:35:00,23.31,23.34,23.3,23.33,475600.0,11.1566,11.1709,11.1518,11.1661,475600.0
2008-02-05 10:40:00,23.33,23.34,23.3,23.3,209000.0,11.1661,11.1709,11.1518,11.1518,209000.0
2008-02-05 10:45:00,23.3,23.32,23.3,23.3,223400.0,11.1518,11.1614,11.1518,11.1518,223400.0
2008-02-05 10:50:00,23.3,23.31,23.27,23.28,565300.0,11.1518,11.1566,11.1374,11.1422,565300.0
2008-02-05 10:55:00,23.28,23.3,23.25,23.29,398400.0,11.1422,11.1518,11.1279,11.147,398400.0
2008-02-05 11:00:00,23.29,23.29,23.26,23.27,216500.0,11.147,11.147,11.1326,11.1374,216500.0
2008-02-05 11:05:00,23.27,23.27,23.23,23.25,395800.0,11.1374,11.1374,11.1183,11.1279,395800.0
2008-02-05 11:10:00,23.25,23.26,23.23,23.24,306500.0,11.1279,11.1326,11.1183,11.1231,306500.0
2008-02-05 11:15:00,23.24,23.24,23.2,23.2,302300.0,11.1231,11.1231,11.1039,11.1039,302300.0
2008-02-05 11:20:00,23.21,23.23,23.19,23.22,560800.0,11.1087,11.1183,11.0991,11.1135,560800.0
2008-02-05 11:25:00,23.21,23.23,23.21,23.23,212300.0,11.1087,11.1183,11.1087,11.1183,212300.0
2008-02-05 11:30:00,23.23,23.23,23.21,23.23,269200.0,11.1183,11.1183,11.1087,11.1183,269200.0
2008-02-05 11:35:00,23.23,23.26,23.22,23.23,492900.0,11.1183,11.1326,11.1135,11.1183,492900.0
2008-02-05 11:40:00,23.23,23.26,23.22,23.23,265300.0,11.1183,11.1326,11.1135,11.1183,265300.0
2008-02-05 11:45:00,23.23,23.29,23.23,23.29,384900.0,11.1183,11.147,11.1183,11.147,384900.0
2008-02-05 11:50:00,23.29,23.29,23.24,23.26,379700.0,11.147,11.147,11.1231,11.1326,379700.0
2008-02-05 11:55:00,23.26,23.28,23.24,23.25,460800.0,11.1326,11.1422,11.1231,11.1279,460800.0
2008-02-05 12:00:00,23.24,23.27,23.24,23.26,139400.0,11.1231,11.1374,11.1231,11.1326,139400.0
2008-02-05 12:05:00,23.26,23.27,23.24,23.24,186800.0,11.1326,11.1374,11.1231,11.1231,186800.0
2008-02-05 12:10:00,23.24,23.25,23.22,23.22,255800.0,11.1231,11.1279,11.1135,11.1135,255800.0
2008-02-05 12:15:00,23.22,23.23,23.2,23.22,282700.0,11.1135,11.1183,11.1039,11.1135,282700.0
2008-02-05 12:20:00,23.21,23.24,23.16,23.24,983200.0,11.1087,11.1231,11.0848,11.1231,983200.0
2008-02-05 12:25:00,23.24,23.26,23.2,23.21,467700.0,11.1231,11.1326,11.1039,11.1087,467700.0
2008-02-05 12:30:00,23.21,23.24,23.21,23.22,149600.0,11.1087,11.1231,11.1087,11.1135,149600.0
2008-02-05 12:35:00,23.22,23.23,23.17,23.18,408200.0,11.1135,11.1183,11.0896,11.0944,408200.0
2008-02-05 12:40:00,23.18,23.2,23.18,23.18,148500.0,11.0944,11.1039,11.0944,11.0944,148500.0
2008-02-05 12:45:00,23.18,23.19,23.17,23.19,188400.0,11.0944,11.0991,11.0896,11.0991,188400.0
2008-02-05 12:50:00,23.19,23.22,23.19,23.2,218500.0,11.0991,11.1135,11.0991,11.1039,218500.0
2008-02-05 12:55:00,23.19,23.21,23.19,23.2,121300.0,11.0991,11.1087,11.0991,11.1039,121300.0
2008-02-05 13:00:00,23.21,23.24,23.2,23.23,233400.0,11.1087,11.1231,11.1039,11.1183,233400.0
2008-02-05 13:05:00,23.23,23.24,23.19,23.19,196400.0,11.1183,11.1231,11.0991,11.0991,196400.0
2008-02-05 13:10:00,23.19,23.19,23.15,23.19,306500.0,11.0991,11.0991,11.08,11.0991,306500.0
2008-02-05 13:15:00,23.19,23.24,23.18,23.24,332300.0,11.0991,11.1231,11.0944,11.1231,332300.0
2008-02-05 13:20:00,23.24,23.24,23.21,23.21,210000.0,11.1231,11.1231,11.1087,11.1087,210000.0
2008-02-05 13:25:00,23.21,23.22,23.17,23.17,150000.0,11.1087,11.1135,11.0896,11.0896,150000.0
2008-02-05 13:30:00,23.17,23.2,23.15,23.15,209600.0,11.0896,11.1039,11.08,11.08,209600.0
2008-02-05 13:35:00,23.15,23.17,23.14,23.15,272200.0,11.08,11.0896,11.0752,11.08,272200.0
2008-02-05 13:40:00,23.14,23.15,23.14,23.14,246000.0,11.0752,11.08,11.0752,11.0752,246000.0
2008-02-05 13:45:00,23.15,23.16,23.13,23.15,476000.0,11.08,11.0848,11.0704,11.08,476000.0
2008-02-05 13:50:00,23.15,23.15,23.13,23.13,232700.0,11.08,11.08,11.0704,11.0704,232700.0
2008-02-05 13:55:00,23.14,23.15,23.12,23.13,294200.0,11.0752,11.08,11.0656,11.0704,294200.0
2008-02-05 14:00:00,23.13,23.13,23.05,23.07,864700.0,11.0704,11.0704,11.0321,11.0417,864700.0
2008-02-05 14:05:00,23.08,23.12,23.06,23.11,474900.0,11.0465,11.0656,11.0369,11.0609,474900.0
2008-02-05 14:10:00,23.11,23.12,23.07,23.07,353400.0,11.0609,11.0656,11.0417,11.0417,353400.0
2008-02-05 14:15:00,23.08,23.1,23.06,23.07,332800.0,11.0465,11.0561,11.0369,11.0417,332800.0
2008-02-05 14:20:00,23.07,23.1,23.06,23.1,308000.0,11.0417,11.0561,11.0369,11.0561,308000.0
2008-02-05 14:25:00,23.1,23.13,23.08,23.09,279700.0,11.0561,11.0704,11.0465,11.0513,279700.0
2008-02-05 14:30:00,23.09,23.09,23.07,23.07,224400.0,11.0513,11.0513,11.0417,11.0417,224400.0
2008-02-05 14:35:00,23.07,23.15,23.07,23.14,490000.0,11.0417,11.08,11.0417,11.0752,490000.0
2008-02-05 14:40:00,23.14,23.14,23.11,23.11,216600.0,11.0752,11.0752,11.0609,11.0609,216600.0
2008-02-05 14:45:00,23.11,23.11,23.07,23.07,161400.0,11.0609,11.0609,11.0417,11.0417,161400.0
2008-02-05 14:50:00,23.07,23.1,23.07,23.1,291000.0,11.0417,11.0561,11.0417,11.0561,291000.0
2008-02-05 14:55:00,23.1,23.11,23.06,23.06,246000.0,11.0561,11.0609,11.0369,11.0369,246000.0
2008-02-05 15:00:00,23.07,23.07,23.0,23.02,742100.0,11.0417,11.0417,11.0082,11.0178,742100.0
2008-02-05 15:05:00,23.02,23.07,23.01,23.05,746100.0,11.0178,11.0417,11.013,11.0321,746100.0
2008-02-05 15:10:00,23.05,23.07,23.01,23.06,869000.0,11.0321,11.0417,11.013,11.0369,869000.0
2008-02-05 15:15:00,23.06,23.09,23.05,23.08,706200.0,11.0369,11.0513,11.0321,11.0465,706200.0
2008-02-05 15:20:00,23.08,23.12,23.06,23.08,1014500.0,11.0465,11.0656,11.0369,11.0465,1014500.0
2008-02-05 15:25:00,23.08,23.09,23.02,23.05,962600.0,11.0465,11.0513,11.0178,11.0321,962600.0
2008-02-05 15:30:00,23.06,23.07,23.01,23.03,682200.0,11.0369,11.0417,11.013,11.0226,682200.0
2008-02-05 15:35:00,23.03,23.07,23.02,23.05,783600.0,11.0226,11.0417,11.0178,11.0321,783600.0
2008-02-05 15:40:00,23.05,23.06,22.97,22.99,1428200.0,11.0321,11.0369,10.9938,11.0034,1428200.0
2008-02-05 15:45:00,22.99,23.0,22.96,22.97,1257600.0,11.0034,11.0082,10.9891,10.9938,1257600.0
2008-02-05 15:50:00,22.96,23.05,22.96,23.04,1443700.0,10.9891,11.0321,10.9891,11.0273,1443700.0
2008-02-05 15:55:00,23.04,23.04,22.99,23.0,1418900.0,11.0273,11.0273,11.0034,11.0082,1418900.0
2008-02-06 09:30:00,22.9,23.02,22.9,22.93,854400.0,11.1156,11.1738,11.1156,11.1302,854400.0
2008-02-06 09:35:00,22.92,22.96,22.84,22.86,512400.0,11.1253,11.1447,11.0865,11.0962,512400.0
2008-02-06 09:40:00,22.86,22.9,22.79,22.83,861300.0,11.0962,11.1156,11.0622,11.0816,861300.0
2008-02-06 09:45:00,22.83,22.89,22.82,22.85,733600.0,11.0816,11.1107,11.0768,11.0913,733600.0
2008-02-06 09:50:00,22.85,22.89,22.84,22.88,571200.0,11.0913,11.1107,11.0865,11.1059,571200.0
2008-02-06 09:55:00,22.88,22.88,22.8,22.81,715500.0,11.1059,11.1059,11.0671,11.0719,715500.0
2008-02-06 10:00:00,22.81,22.85,22.8,22.82,603600.0,11.0719,11.0913,11.0671,11.0768,603600.0
2008-02-06 10:05:00,22.82,22.83,22.79,22.8,646000.0,11.0768,11.0816,11.0622,11.0671,646000.0
2008-02-06 10:10:00,22.8,22.83,22.79,22.8,556900.0,11.0671,11.0816,11.0622,11.0671,556900.0
2008-02-06 10:15:00,22.8,22.85,22.79,22.83,541400.0,11.0671,11.0913,11.0622,11.0816,541400.0
2008-02-06 10:20:00,22.83,22.86,22.82,22.84,494300.0,11.0816,11.0962,11.0768,11.0865,494300.0
2008-02-06 10:25:00,22.85,22.91,22.84,22.9,721900.0,11.0913,11.1205,11.0865,11.1156,721900.0
2008-02-06 10:30:00,22.9,22.95,22.87,22.91,573700.0,11.1156,11.1399,11.101,11.1205,573700.0
2008-02-06 10:35:00,22.9,22.95,22.85,22.9,614100.0,11.1156,11.1399,11.0913,11.1156,614100.0
2008-02-06 10:40:00,22.9,22.95,22.85,22.95,413900.0,11.1156,11.1399,11.0913,11.1399,413900.0
2008-02-06 10:45:00,22.95,22.95,22.93,22.94,282400.0,11.1399,11.1399,11.1302,11.135,282400.0
2008-02-06 10:50:00,22.94,22.94,22.86,22.87,249300.0,11.135,11.135,11.0962,11.101,249300.0
2008-02-06 10:55:00,22.87,22.9,22.86,22.88,832900.0,11.101,11.1156,11.0962,11.1059,832900.0
2008-02-06 11:00:00,22.88,22.91,22.86,22.89,495200.0,11.1059,11.1205,11.0962,11.1107,495200.0
2008-02-06 11:05:00,22.89,22.94,22.89,22.94,407600.0,11.1107,11.135,11.1107,11.135,407600.0
2008-02-06 11:10:00,22.94,22.95,22.91,22.95,329000.0,11.135,11.1399,11.1205,11.1399,329000.0
2008-02-06 11:15:00,22.95,22.99,22.94,22.98,286000.0,11.1399,11.1593,11.135,11.1544,286000.0
2008-02-06 11:20:00,22.98,22.99,22.93,22.95,387100.0,11.1544,11.1593,11.1302,11.1399,387100.0
2008-02-06 11:25:00,22.95,22.97,22.93,22.94,373300.0,11.1399,11.1496,11.1302,11.135,373300.0
2008-02-06 11:30:00,22.94,22.95,22.89,22.89,408800.0,11.135,11.1399,11.1107,11.1107,408800.0
2008-02-06 11:35:00,22.89,22.93,22.87,22.89,363600.0,11.1107,11.1302,11.101,11.1107,363600.0
2008-02-06 11:40:00,22.89,22.93,22.89,22.92,394700.0,11.1107,11.1302,11.1107,11.1253,394700.0
2008-02-06 11:45:00,22.93,22.95,22.92,22.94,360300.0,11.1302,11.1399,11.1253,11.135,360300.0
2008-02-06 11:50:00,22.94,22.97,22.94,22.97,124100.0,11.135,11.1496,11.135,11.1496,124100.0
2008-02-06 11:55:00,22.97,22.98,22.95,22.95,300700.0,11.1496,11.1544,11.1399,11.1399,300700.0
2008-02-06 12:00:00,22.95,22.99,22.95,22.97,277300.0,11.1399,11.1593,11.1399,11.1496,277300.0
2008-02-06 12:05:00,22.97,23.0,22.96,22.96,127300.0,11.1496,11.1641,11.1447,11.1447,127300.0
2008-02-06 12:10:00,22.97,23.03,22.95,23.02,393000.0,11.1496,11.1787,11.1399,11.1738,393000.0
2008-02-06 12:15:00,23.02,23.02,22.97,22.98,136200.0,11.1738,11.1738,11.1496,11.1544,136200.0
2008-02-06 12:20:00,22.98,22.98,22.95,22.96,263400.0,11.1544,11.1544,11.1399,11.1447,263400.0
2008-02-06 12:25:00,22.96,22.97,22.93,22.95,287800.0,11.1447,11.1496,11.1302,11.1399,287800.0
2008-02-06 12:30:00,22.95,22.99,22.94,22.97,356400.0,11.1399,11.1593,11.135,11.1496,356400.0
2008-02-06 12:35:00,22.97,22.99,22.95,22.98,221800.0,11.1496,11.1593,11.1399,11.1544,221800.0
2008-02-06 12:40:00,22.98,22.98,22.96,22.96,85400.0,11.1544,11.1544,11.1447,11.1447,85400.0
2008-02-06 12:45:00,22.97,22.97,22.89,22.9,286500.0,11.1496,11.1496,11.1107,11.1156,286500.0
2008-02-06 12:50:00,22.91,23.0,22.83,22.91,1097400.0,11.1205,11.1641,11.0816,11.1205,1097400.0
2008-02-06 12:55:00,22.91,22.95,22.91,22.94,236500.0,11.1205,11.1399,11.1205,11.135,236500.0
2008-02-06 13:00:00,22.94,22.95,22.93,22.93,150500.0,11.135,11.1399,11.1302,11.1302,150500.0
2008-02-06 13:05:00,22.93,22.94,22.92,22.92,137000.0,11.1302,11.135,11.1253,11.1253,137000.0
2008-02-06 13:10:00,22.92,22.93,22.88,22.88,184300.0,11.1253,11.1302,11.1059,11.1059,184300.0
2008-02-06 13:15:00,22.88,22.9,22.87,22.88,193800.0,11.1059,11.1156,11.101,11.1059,193800.0
2008-02-06 13:20:00,22.88,22.91,22.87,22.89,148400.0,11.1059,11.1205,11.101,11.1107,148400.0
2008-02-06 13:25:00,22.89,22.9,22.87,22.88,217100.0,11.1107,11.1156,11.101,11.1059,217100.0
2008-02-06 13:30:00,22.89,22.89,22.86,22.86,166900.0,11.1107,11.1107,11.0962,11.0962,166900.0
2008-02-06 13:35:00,22.86,22.88,22.85,22.88,183200.0,11.0962,11.1059,11.0913,11.1059,183200.0
2008-02-06 13:40:00,22.88,22.88,22.85,22.85,249800.0,11.1059,11.1059,11.0913,11.0913,249800.0
2008-02-06 13:45:00,22.85,22.86,22.82,22.85,221600.0,11.0913,11.0962,11.0768,11.0913,221600.0
2008-02-06 13:50:00,22.85,22.87,22.84,22.85,276300.0,11.0913,11.101,11.0865,11.0913,276300.0
2008-02-06 13:55:00,22.84,22.84,22.8,22.8,360400.0,11.0865,11.0865,11.0671,11.0671,360400.0
2008-02-06 14:00:00,22.81,22.82,22.79,22.81,262400.0,11.0719,11.0768,11.0622,11.0719,262400.0
2008-02-06 14:05:00,22.81,22.86,22.8,22.86,195500.0,11.0719,11.0962,11.0671,11.0962,195500.0
2008-02-06 14:10:00,22.86,22.86,22.77,22.77,452600.0,11.0962,11.0962,11.0525,11.0525,452600.0
2008-02-06 14:15:00,22.78,22.8,22.76,22.8,217100.0,11.0574,11.0671,11.0476,11.0671,217100.0
2008-02-06 14:20:00,22.8,22.83,22.75,22.76,472400.0,11.0671,11.0816,11.0428,11.0476,472400.0
2008-02-06 14:25:00,22.76,22.8,22.74,22.78,524900.0,11.0476,11.0671,11.0379,11.0574,524900.0
2008-02-06 14:30:00,22.78,22.79,22.73,22.74,870600.0,11.0574,11.0622,11.0331,11.0379,870600.0
2008-02-06 14:35:00,22.74,22.77,22.7,22.77,563700.0,11.0379,11.0525,11.0185,11.0525,563700.0
2008-02-06 14:40:00,22.76,22.79,22.73,22.75,339200.0,11.0476,11.0622,11.0331,11.0428,339200.0
2008-02-06 14:45:00,22.76,22.8,22.72,22.73,418000.0,11.0476,11.0671,11.0282,11.0331,418000.0
2008-02-06 14:50:00,22.74,22.74,22.71,22.74,339900.0,11.0379,11.0379,11.0234,11.0379,339900.0
2008-02-06 14:55:00,22.74,22.78,22.74,22.75,374900.0,11.0379,11.0574,11.0379,11.0428,374900.0
2008-02-06 15:00:00,22.74,22.76,22.7,22.7,970700.0,11.0379,11.0476,11.0185,11.0185,970700.0
2008-02-06 15:05:00,22.71,22.75,22.69,22.74,764500.0,11.0234,11.0428,11.0137,11.0379,764500.0
2008-02-06 15:10:00,22.74,22.74,22.67,22.69,708100.0,11.0379,11.0379,11.004,11.0137,708100.0
2008-02-06 15:15:00,22.69,22.69,22.63,22.69,1004200.0,11.0137,11.0137,10.9845,11.0137,1004200.0
2008-02-06 15:20:00,22.68,22.69,22.63,22.66,1016500.0,11.0088,11.0137,10.9845,10.9991,1016500.0
2008-02-06 15:25:00,22.66,22.68,22.63,22.63,905100.0,10.9991,11.0088,10.9845,10.9845,905100.0
2008-02-06 15:30:00,22.64,22.65,22.59,22.59,882900.0,10.9894,10.9943,10.9651,10.9651,882900.0
2008-02-06 15:35:00,22.6,22.65,22.58,22.63,1272000.0,10.97,10.9943,10.9603,10.9845,1272000.0
2008-02-06 15:40:00,22.63,22.63,22.61,22.62,734200.0,10.9845,10.9845,10.9748,10.9797,734200.0
2008-02-06 15:45:00,22.62,22.63,22.58,22.59,1190000.0,10.9797,10.9845,10.9603,10.9651,1190000.0
2008-02-06 15:50:00,22.6,22.62,22.58,22.61,1546100.0,10.97,10.9797,10.9603,10.9748,1546100.0
2008-02-06 15:55:00,22.61,22.62,22.59,22.61,1411500.0,10.9748,10.9797,10.9651,10.9748,1411500.0
2008-02-07 09:30:00,22.6,22.9,22.58,22.81,1393400.0,10.97,11.1156,10.9603,11.0719,1393400.0
2008-02-07 09:35:00,22.81,22.84,22.66,22.67,567100.0,11.0719,11.0865,10.9991,11.004,567100.0
2008-02-07 09:40:00,22.67,22.77,22.65,22.74,748500.0,11.004,11.0525,10.9943,11.0379,748500.0
2008-02-07 09:45:00,22.74,22.74,22.67,22.73,371000.0,11.0379,11.0379,11.004,11.0331,371000.0
2008-02-07 09:50:00,22.74,22.75,22.58,22.6,829600.0,11.0379,11.0428,10.9603,10.97,829600.0
2008-02-07 09:55:00,22.6,22.67,22.59,22.63,402800.0,10.97,11.004,10.9651,10.9845,402800.0
2008-02-07 10:00:00,22.63,22.73,22.61,22.73,589000.0,10.9845,11.0331,10.9748,11.0331,589000.0
2008-02-07 10:05:00,22.73,22.79,22.72,22.77,497000.0,11.0331,11.0622,11.0282,11.0525,497000.0
2008-02-07 10:10:00,22.77,22.82,22.72,22.79,631500.0,11.0525,11.0768,11.0282,11.0622,631500.0
2008-02-07 10:15:00,22.79,22.88,22.78,22.84,486000.0,11.0622,11.1059,11.0574,11.0865,486000.0
2008-02-07 10:20:00,22.84,22.86,22.7,22.71,382500.0,11.0865,11.0962,11.0185,11.0234,382500.0
2008-02-07 10:25:00,22.72,22.81,22.7,22.71,370200.0,11.0282,11.0719,11.0185,11.0234,370200.0
2008-02-07 10:30:00,22.71,22.79,22.7,22.79,272600.0,11.0234,11.0622,11.0185,11.0622,272600.0
2008-02-07 10:35:00,22.79,22.82,22.69,22.7,317300.0,11.0622,11.0768,11.0137,11.0185,317300.0
2008-02-07 10:40:00,22.69,22.76,22.69,22.73,331000.0,11.0137,11.0476,11.0137,11.0331,331000.0
2008-02-07 10:45:00,22.73,22.73,22.69,22.71,187700.0,11.0331,11.0331,11.0137,11.0234,187700.0
2008-02-07 10:50:00,22.71,22.72,22.67,22.72,151200.0,11.0234,11.0282,11.004,11.0282,151200.0
2008-02-07 10:55:00,22.72,22.73,22.69,22.71,189300.0,11.0282,11.0331,11.0137,11.0234,189300.0
2008-02-07 11:00:00,22.71,22.74,22.68,22.69,377500.0,11.0234,11.0379,11.0088,11.0137,377500.0
2008-02-07 11:05:00,22.69,22.69,22.62,22.62,201300.0,11.0137,11.0137,10.9797,10.9797,201300.0
2008-02-07 11:10:00,22.62,22.63,22.6,22.61,227500.0,10.9797,10.9845,10.97,10.9748,227500.0
2008-02-07 11:15:00,22.61,22.61,22.6,22.6,168200.0,10.9748,10.9748,10.97,10.97,168200.0
2008-02-07 11:20:00,22.6,22.61,22.55,22.56,825100.0,10.97,10.9748,10.9457,10.9506,825100.0
2008-02-07 11:25:00,22.57,22.58,22.55,22.57,372200.0,10.9554,10.9603,10.9457,10.9554,372200.0
2008-02-07 11:30:00,22.57,22.65,22.56,22.65,302200.0,10.9554,10.9943,10.9506,10.9943,302200.0
2008-02-07 11:35:00,22.65,22.65,22.56,22.56,246000.0,10.9943,10.9943,10.9506,10.9506,246000.0
2008-02-07 11:40:00,22.56,22.62,22.56,22.58,215900.0,10.9506,10.9797,10.9506,10.9603,215900.0
2008-02-07 11:45:00,22.58,22.61,22.56,22.59,280200.0,10.9603,10.9748,10.9506,10.9651,280200.0
2008-02-07 11:50:00,22.59,22.61,22.58,22.6,197300.0,10.9651,10.9748,10.9603,10.97,197300.0
2008-02-07 11:55:00,22.59,22.64,22.59,22.59,392100.0,10.9651,10.9894,10.9651,10.9651,392100.0
2008-02-07 12:00:00,22.59,22.62,22.53,22.55,440100.0,10.9651,10.9797,10.936,10.9457,440100.0
2008-02-07 12:05:00,22.55,22.57,22.55,22.55,155100.0,10.9457,10.9554,10.9457,10.9457,155100.0
2008-02-07 12:10:00,22.55,22.59,22.55,22.59,170000.0,10.9457,10.9651,10.9457,10.9651,170000.0
2008-02-07 12:15:00,22.58,22.6,22.56,22.56,281200.0,10.9603,10.97,10.9506,10.9506,281200.0
2008-02-07 12:20:00,22.56,22.58,22.55,22.56,103100.0,10.9506,10.9603,10.9457,10.9506,103100.0
2008-02-07 12:25:00,22.55,22.58,22.55,22.57,105800.0,10.9457,10.9603,10.9457,10.9554,105800.0
2008-02-07 12:30:00,22.57,22.65,22.56,22.64,388900.0,10.9554,10.9943,10.9506,10.9894,388900.0
2008-02-07 12:35:00,22.65,22.67,22.61,22.61,224400.0,10.9943,11.004,10.9748,10.9748,224400.0
2008-02-07 12:40:00,22.62,22.62,22.59,22.6,92800.0,10.9797,10.9797,10.9651,10.97,92800.0
2008-02-07 12:45:00,22.61,22.65,22.59,22.65,234300.0,10.9748,10.9943,10.9651,10.9943,234300.0
2008-02-07 12:50:00,22.65,22.69,22.65,22.67,247400.0,10.9943,11.0137,10.9943,11.004,247400.0
2008-02-07 12:55:00,22.68,22.68,22.61,22.64,228100.0,11.0088,11.0088,10.9748,10.9894,228100.0
2008-02-07 13:00:00,22.64,22.65,22.6,22.61,230800.0,10.9894,10.9943,10.97,10.9748,230800.0
2008-02-07 13:05:00,22.61,22.62,22.56,22.58,290700.0,10.9748,10.9797,10.9506,10.9603,290700.0
2008-02-07 13:10:00,22.58,22.58,22.54,22.54,287900.0,10.9603,10.9603,10.9409,10.9409,287900.0
2008-02-07 13:15:00,22.54,22.55,22.51,22.53,264100.0,10.9409,10.9457,10.9263,10.936,264100.0
2008-02-07 13:20:00,22.53,22.57,22.51,22.54,241000.0,10.936,10.9554,10.9263,10.9409,241000.0
2008-02-07 13:25:00,22.53,22.6,22.52,22.54,448200.0,10.936,10.97,10.9312,10.9409,448200.0
2008-02-07 13:30:00,22.54,22.6,22.54,22.57,237100.0,10.9409,10.97,10.9409,10.9554,237100.0
2008-02-07 13:35:00,22.58,22.58,22.55,22.56,161700.0,10.9603,10.9603,10.9457,10.9506,161700.0
2008-02-07 13:40:00,22.55,22.62,22.55,22.59,225800.0,10.9457,10.9797,10.9457,10.9651,225800.0
2008-02-07 13:45:00,22.59,22.63,22.59,22.6,139500.0,10.9651,10.9845,10.9651,10.97,139500.0
2008-02-07 13:50:00,22.61,22.61,22.56,22.58,200200.0,10.9748,10.9748,10.9506,10.9603,200200.0
2008-02-07 13:55:00,22.58,22.64,22.57,22.62,214200.0,10.9603,10.9894,10.9554,10.9797,214200.0
2008-02-07 14:00:00,22.63,22.67,22.62,22.64,358400.0,10.9845,11.004,10.9797,10.9894,358400.0
2008-02-07 14:05:00,22.64,22.69,22.63,22.67,290800.0,10.9894,11.0137,10.9845,11.004,290800.0
2008-02-07 14:10:00,22.67,22.68,22.6,22.61,364900.0,11.004,11.0088,10.97,10.9748,364900.0
2008-02-07 14:15:00,22.62,22.63,22.57,22.61,216000.0,10.9797,10.9845,10.9554,10.9748,216000.0
2008-02-07 14:20:00,22.62,22.66,22.58,22.65,410400.0,10.9797,10.9991,10.9603,10.9943,410400.0
2008-02-07 14:25:00,22.65,22.67,22.64,22.65,295800.0,10.9943,11.004,10.9894,10.9943,295800.0
2008-02-07 14:30:00,22.66,22.67,22.61,22.61,341500.0,10.9991,11.004,10.9748,10.9748,341500.0
2008-02-07 14:35:00,22.61,22.64,22.58,22.61,367200.0,10.9748,10.9894,10.9603,10.9748,367200.0
2008-02-07 14:40:00,22.61,22.62,22.56,22.57,641600.0,10.9748,10.9797,10.9506,10.9554,641600.0
2008-02-07 14:45:00,22.57,22.59,22.55,22.57,484600.0,10.9554,10.9651,10.9457,10.9554,484600.0
2008-02-07 14:50:00,22.56,22.59,22.56,22.58,176900.0,10.9506,10.9651,10.9506,10.9603,176900.0
2008-02-07 14:55:00,22.58,22.61,22.58,22.59,1089800.0,10.9603,10.9748,10.9603,10.9651,1089800.0
2008-02-07 15:00:00,22.59,22.59,22.55,22.56,279000.0,10.9651,10.9651,10.9457,10.9506,279000.0
2008-02-07 15:05:00,22.56,22.57,22.46,22.46,895600.0,10.9506,10.9554,10.902,10.902,895600.0
2008-02-07 15:10:00,22.46,22.49,22.45,22.48,527400.0,10.902,10.9166,10.8972,10.9117,527400.0
2008-02-07 15:15:00,22.48,22.53,22.47,22.5,577600.0,10.9117,10.936,10.9069,10.9214,577600.0
2008-02-07 15:20:00,22.51,22.55,22.49,22.54,490200.0,10.9263,10.9457,10.9166,10.9409,490200.0
2008-02-07 15:25:00,22.54,22.61,22.52,22.54,537400.0,10.9409,10.9748,10.9312,10.9409,537400.0
2008-02-07 15:30:00,22.54,22.63,22.54,22.63,371100.0,10.9409,10.9845,10.9409,10.9845,371100.0
2008-02-07 15:35:00,22.63,22.65,22.59,22.61,470000.0,10.9845,10.9943,10.9651,10.9748,470000.0
2008-02-07 15:40:00,22.61,22.63,22.57,22.59,906300.0,10.9748,10.9845,10.9554,10.9651,906300.0
2008-02-07 15:45:00,22.59,22.62,22.59,22.6,599500.0,10.9651,10.9797,10.9651,10.97,599500.0
2008-02-07 15:50:00,22.61,22.67,22.6,22.64,810200.0,10.9748,11.004,10.97,10.9894,810200.0
2008-02-07 15:55:00,22.65,22.7,22.64,22.69,893000.0,10.9943,11.0185,10.9894,11.0137,893000.0
2008-02-08 09:30:00,22.63,22.67,22.38,22.42,1138400.0,10.9845,11.004,10.8632,10.8826,1138400.0
2008-02-08 09:35:00,22.42,22.43,22.35,22.39,603500.0,10.8826,10.8875,10.8486,10.868,603500.0
2008-02-08 09:40:00,22.39,22.42,22.32,22.35,749300.0,10.868,10.8826,10.8341,10.8486,749300.0
2008-02-08 09:45:00,22.35,22.45,22.32,22.37,812900.0,10.8486,10.8972,10.8341,10.8583,812900.0
2008-02-08 09:50:00,22.36,22.44,22.34,22.43,368500.0,10.8535,10.8923,10.8438,10.8875,368500.0
2008-02-08 09:55:00,22.43,22.46,22.38,22.42,558300.0,10.8875,10.902,10.8632,10.8826,558300.0
2008-02-08 10:00:00,22.42,22.49,22.37,22.49,485800.0,10.8826,10.9166,10.8583,10.9166,485800.0
2008-02-08 10:05:00,22.48,22.51,22.43,22.46,640400.0,10.9117,10.9263,10.8875,10.902,640400.0
2008-02-08 10:10:00,22.45,22.47,22.4,22.41,265300.0,10.8972,10.9069,10.8729,10.8778,265300.0
2008-02-08 10:15:00,22.41,22.44,22.37,22.39,334400.0,10.8778,10.8923,10.8583,10.868,334400.0
2008-02-08 10:20:00,22.39,22.45,22.37,22.43,362900.0,10.868,10.8972,10.8583,10.8875,362900.0
2008-02-08 10:25:00,22.42,22.51,22.38,22.39,465600.0,10.8826,10.9263,10.8632,10.868,465600.0
2008-02-08 10:30:00,22.39,22.39,22.32,22.34,317900.0,10.868,10.868,10.8341,10.8438,317900.0
2008-02-08 10:35:00,22.35,22.37,22.32,22.34,284900.0,10.8486,10.8583,10.8341,10.8438,284900.0
2008-02-08 10:40:00,22.35,22.41,22.34,22.41,260200.0,10.8486,10.8778,10.8438,10.8778,260200.0
2008-02-08 10:45:00,22.41,22.45,22.39,22.42,220100.0,10.8778,10.8972,10.868,10.8826,220100.0
2008-02-08 10:50:00,22.41,22.45,22.41,22.44,207500.0,10.8778,10.8972,10.8778,10.8923,207500.0
2008-02-08 10:55:00,22.44,22.44,22.4,22.4,131800.0,10.8923,10.8923,10.8729,10.8729,131800.0
2008-02-08 11:00:00,22.41,22.42,22.38,22.38,173900.0,10.8778,10.8826,10.8632,10.8632,173900.0
2008-02-08 11:05:00,22.38,22.48,22.38,22.47,180100.0,10.8632,10.9117,10.8632,10.9069,180100.0
2008-02-08 11:10:00,22.46,22.49,22.4,22.4,200200.0,10.902,10.9166,10.8729,10.8729,200200.0
2008-02-08 11:15:00,22.41,22.42,22.39,22.41,144800.0,10.8778,10.8826,10.868,10.8778,144800.0
2008-02-08 11:20:00,22.4,22.4,22.34,22.35,240500.0,10.8729,10.8729,10.8438,10.8486,240500.0
2008-02-08 11:25:00,22.34,22.36,22.33,22.34,198200.0,10.8438,10.8535,10.8389,10.8438,198200.0
2008-02-08 11:30:00,22.34,22.35,22.33,22.34,227900.0,10.8438,10.8486,10.8389,10.8438,227900.0
2008-02-08 11:35:00,22.34,22.34,22.32,22.33,246800.0,10.8438,10.8438,10.8341,10.8389,246800.0
2008-02-08 11:40:00,22.32,22.33,22.31,22.32,283300.0,10.8341,10.8389,10.8292,10.8341,283300.0
2008-02-08 11:45:00,22.33,22.33,22.3,22.32,373800.0,10.8389,10.8389,10.8244,10.8341,373800.0
2008-02-08 11:50:00,22.33,22.33,22.28,22.28,216200.0,10.8389,10.8389,10.8147,10.8147,216200.0
2008-02-08 11:55:00,22.28,22.29,22.25,22.27,515900.0,10.8147,10.8195,10.8001,10.8098,515900.0
2008-02-08 12:00:00,22.26,22.28,22.25,22.27,223700.0,10.8049,10.8147,10.8001,10.8098,223700.0
2008-02-08 12:05:00,22.28,22.29,22.25,22.27,289600.0,10.8147,10.8195,10.8001,10.8098,289600.0
2008-02-08 12:10:00,22.26,22.27,22.25,22.25,203300.0,10.8049,10.8098,10.8001,10.8001,203300.0
2008-02-08 12:15:00,22.25,22.27,22.25,22.26,226400.0,10.8001,10.8098,10.8001,10.8049,226400.0
2008-02-08 12:20:00,22.26,22.26,22.23,22.23,274600.0,10.8049,10.8049,10.7904,10.7904,274600.0
2008-02-08 12:25:00,22.23,22.28,22.23,22.28,185900.0,10.7904,10.8147,10.7904,10.8147,185900.0
2008-02-08 12:30:00,22.28,22.29,22.28,22.28,139300.0,10.8147,10.8195,10.8147,10.8147,139300.0
2008-02-08 12:35:00,22.28,22.31,22.27,22.3,245400.0,10.8147,10.8292,10.8098,10.8244,245400.0
2008-02-08 12:40:00,22.3,22.31,22.27,22.31,306500.0,10.8244,10.8292,10.8098,10.8292,306500.0
2008-02-08 12:45:00,22.31,22.32,22.26,22.27,260400.0,10.8292,10.8341,10.8049,10.8098,260400.0
2008-02-08 12:50:00,22.27,22.28,22.24,22.26,259800.0,10.8098,10.8147,10.7952,10.8049,259800.0
2008-02-08 12:55:00,22.26,22.27,22.25,22.26,114200.0,10.8049,10.8098,10.8001,10.8049,114200.0
2008-02-08 13:00:00,22.26,22.26,22.23,22.24,132000.0,10.8049,10.8049,10.7904,10.7952,132000.0
2008-02-08 13:05:00,22.24,22.25,22.23,22.25,181300.0,10.7952,10.8001,10.7904,10.8001,181300.0
2008-02-08 13:10:00,22.25,22.25,22.22,22.23,213700.0,10.8001,10.8001,10.7855,10.7904,213700.0
2008-02-08 13:15:00,22.23,22.24,22.2,22.2,478300.0,10.7904,10.7952,10.7758,10.7758,478300.0
2008-02-08 13:20:00,22.2,22.23,22.18,22.21,342400.0,10.7758,10.7904,10.7661,10.7807,342400.0
2008-02-08 13:25:00,22.21,22.25,22.2,22.23,200000.0,10.7807,10.8001,10.7758,10.7904,200000.0
2008-02-08 13:30:00,22.22,22.23,22.19,22.21,191400.0,10.7855,10.7904,10.771,10.7807,191400.0
2008-02-08 13:35:00,22.21,22.23,22.19,22.21,354200.0,10.7807,10.7904,10.771,10.7807,354200.0
2008-02-08 13:40:00,22.2,22.25,22.18,22.25,478700.0,10.7758,10.8001,10.7661,10.8001,478700.0
2008-02-08 13:45:00,22.25,22.26,22.22,22.25,239300.0,10.8001,10.8049,10.7855,10.8001,239300.0
2008-02-08 13:50:00,22.25,22.31,22.24,22.26,337400.0,10.8001,10.8292,10.7952,10.8049,337400.0
2008-02-08 13:55:00,22.26,22.28,22.25,22.27,331200.0,10.8049,10.8147,10.8001,10.8098,331200.0
2008-02-08 14:00:00,22.28,22.28,22.22,22.23,205300.0,10.8147,10.8147,10.7855,10.7904,205300.0
2008-02-08 14:05:00,22.23,22.24,22.2,22.22,226300.0,10.7904,10.7952,10.7758,10.7855,226300.0
2008-02-08 14:10:00,22.22,22.24,22.2,22.24,241900.0,10.7855,10.7952,10.7758,10.7952,241900.0
2008-02-08 14:15:00,22.24,22.26,22.23,22.25,141800.0,10.7952,10.8049,10.7904,10.8001,141800.0
2008-02-08 14:20:00,22.25,22.27,22.22,22.23,308700.0,10.8001,10.8098,10.7855,10.7904,308700.0
2008-02-08 14:25:00,22.23,22.25,22.22,22.23,462900.0,10.7904,10.8001,10.7855,10.7904,462900.0
2008-02-08 14:30:00,22.23,22.26,22.22,22.24,607800.0,10.7904,10.8049,10.7855,10.7952,607800.0
2008-02-08 14:35:00,22.24,22.25,22.23,22.24,158000.0,10.7952,10.8001,10.7904,10.7952,158000.0
2008-02-08 14:40:00,22.24,22.25,22.23,22.24,198100.0,10.7952,10.8001,10.7904,10.7952,198100.0
2008-02-08 14:45:00,22.24,22.26,22.23,22.23,302600.0,10.7952,10.8049,10.7904,10.7904,302600.0
2008-02-08 14:50:00,22.23,22.24,22.23,22.23,168600.0,10.7904,10.7952,10.7904,10.7904,168600.0
2008-02-08 14:55:00,22.23,22.24,22.22,22.23,337500.0,10.7904,10.7952,10.7855,10.7904,337500.0
2008-02-08 15:00:00,22.23,22.23,22.22,22.22,404800.0,10.7904,10.7904,10.7855,10.7855,404800.0
2008-02-08 15:05:00,22.22,22.23,22.2,22.21,500200.0,10.7855,10.7904,10.7758,10.7807,500200.0
2008-02-08 15:10:00,22.21,22.22,22.19,22.21,345800.0,10.7807,10.7855,10.771,10.7807,345800.0
2008-02-08 15:15:00,22.21,22.27,22.21,22.24,489800.0,10.7807,10.8098,10.7807,10.7952,489800.0
2008-02-08 15:20:00,22.24,22.25,22.2,22.21,483700.0,10.7952,10.8001,10.7758,10.7807,483700.0
2008-02-08 15:25:00,22.22,22.24,22.21,22.24,266700.0,10.7855,10.7952,10.7807,10.7952,266700.0
2008-02-08 15:30:00,22.24,22.31,22.22,22.3,830500.0,10.7952,10.8292,10.7855,10.8244,830500.0
2008-02-08 15:35:00,22.3,22.31,22.24,22.27,660100.0,10.8244,10.8292,10.7952,10.8098,660100.0
2008-02-08 15:40:00,22.27,22.33,22.26,22.32,859900.0,10.8098,10.8389,10.8049,10.8341,859900.0
2008-02-08 15:45:00,22.32,22.37,22.32,22.34,823100.0,10.8341,10.8583,10.8341,10.8438,823100.0
2008-02-08 15:50:00,22.33,22.34,22.26,22.26,950800.0,10.8389,10.8438,10.8049,10.8049,950800.0
2008-02-08 15:55:00,22.27,22.3,22.23,22.29,959500.0,10.8098,10.8244,10.7904,10.8195,959500.0
2008-02-11 09:30:00,22.37,22.41,22.25,22.31,806500.0,10.8583,10.8778,10.8001,10.8292,806500.0
2008-02-11 09:35:00,22.3,22.31,22.2,22.26,720100.0,10.8244,10.8292,10.7758,10.8049,720100.0
2008-02-11 09:40:00,22.26,22.29,22.23,22.24,457800.0,10.8049,10.8195,10.7904,10.7952,457800.0
2008-02-11 09:45:00,22.24,22.28,22.2,22.21,449300.0,10.7952,10.8147,10.7758,10.7807,449300.0
2008-02-11 09:50:00,22.21,22.23,22.14,22.15,597200.0,10.7807,10.7904,10.7467,10.7516,597200.0
2008-02-11 09:55:00,22.15,22.19,22.1,22.18,598600.0,10.7516,10.771,10.7273,10.7661,598600.0
2008-02-11 10:00:00,22.18,22.23,22.14,22.16,538400.0,10.7661,10.7904,10.7467,10.7564,538400.0
2008-02-11 10:05:00,22.16,22.18,22.11,22.13,461200.0,10.7564,10.7661,10.7321,10.7418,461200.0
2008-02-11 10:10:00,22.13,22.17,22.1,22.15,256800.0,10.7418,10.7613,10.7273,10.7516,256800.0
2008-02-11 10:15:00,22.15,22.2,22.11,22.18,442700.0,10.7516,10.7758,10.7321,10.7661,442700.0
2008-02-11 10:20:00,22.18,22.2,22.15,22.17,408700.0,10.7661,10.7758,10.7516,10.7613,408700.0
2008-02-11 10:25:00,22.17,22.2,22.15,22.17,288800.0,10.7613,10.7758,10.7516,10.7613,288800.0
2008-02-11 10:30:00,22.17,22.18,22.15,22.16,183900.0,10.7613,10.7661,10.7516,10.7564,183900.0
2008-02-11 10:35:00,22.17,22.2,22.15,22.17,577000.0,10.7613,10.7758,10.7516,10.7613,577000.0
2008-02-11 10:40:00,22.17,22.18,22.13,22.15,265000.0,10.7613,10.7661,10.7418,10.7516,265000.0
2008-02-11 10:45:00,22.16,22.17,22.13,22.14,224200.0,10.7564,10.7613,10.7418,10.7467,224200.0
2008-02-11 10:50:00,22.14,22.19,22.11,22.17,315000.0,10.7467,10.771,10.7321,10.7613,315000.0
2008-02-11 10:55:00,22.17,22.2,22.15,22.16,273800.0,10.7613,10.7758,10.7516,10.7564,273800.0
2008-02-11 11:00:00,22.17,22.19,22.14,22.17,220000.0,10.7613,10.771,10.7467,10.7613,220000.0
2008-02-11 11:05:00,22.17,22.19,22.13,22.15,368800.0,10.7613,10.771,10.7418,10.7516,368800.0
2008-02-11 11:10:00,22.15,22.19,22.12,22.12,402600.0,10.7516,10.771,10.737,10.737,402600.0
2008-02-11 11:15:00,22.12,22.16,22.11,22.14,409700.0,10.737,10.7564,10.7321,10.7467,409700.0
2008-02-11 11:20:00,22.15,22.17,22.08,22.15,487700.0,10.7516,10.7613,10.7176,10.7516,487700.0
2008-02-11 11:25:00,22.15,22.15,22.11,22.11,276000.0,10.7516,10.7516,10.7321,10.7321,276000.0
2008-02-11 11:30:00,22.12,22.13,22.08,22.13,497000.0,10.737,10.7418,10.7176,10.7418,497000.0
2008-02-11 11:35:00,22.13,22.14,22.12,22.13,244600.0,10.7418,10.7467,10.737,10.7418,244600.0
2008-02-11 11:40:00,22.13,22.16,22.11,22.11,455400.0,10.7418,10.7564,10.7321,10.7321,455400.0
2008-02-11 11:45:00,22.11,22.12,22.07,22.08,481200.0,10.7321,10.737,10.7127,10.7176,481200.0
2008-02-11 11:50:00,22.09,22.11,22.08,22.1,200900.0,10.7224,10.7321,10.7176,10.7273,200900.0
2008-02-11 11:55:00,22.1,22.1,22.06,22.07,272100.0,10.7273,10.7273,10.7079,10.7127,272100.0
2008-02-11 12:00:00,22.07,22.08,22.06,22.07,366400.0,10.7127,10.7176,10.7079,10.7127,366400.0
2008-02-11 12:05:00,22.06,22.09,22.06,22.08,347600.0,10.7079,10.7224,10.7079,10.7176,347600.0
2008-02-11 12:10:00,22.09,22.09,22.03,22.04,604000.0,10.7224,10.7224,10.6933,10.6982,604000.0
2008-02-11 12:15:00,22.04,22.06,22.03,22.04,441100.0,10.6982,10.7079,10.6933,10.6982,441100.0
2008-02-11 12:20:00,22.05,22.06,22.04,22.04,189400.0,10.703,10.7079,10.6982,10.6982,189400.0
2008-02-11 12:25:00,22.04,22.05,22.03,22.04,82300.0,10.6982,10.703,10.6933,10.6982,82300.0
2008-02-11 12:30:00,22.04,22.07,22.03,22.06,243800.0,10.6982,10.7127,10.6933,10.7079,243800.0
2008-02-11 12:35:00,22.05,22.1,22.05,22.09,377200.0,10.703,10.7273,10.703,10.7224,377200.0
2008-02-11 12:40:00,22.08,22.12,22.08,22.12,271900.0,10.7176,10.737,10.7176,10.737,271900.0
2008-02-11 12:45:00,22.12,22.16,22.11,22.15,432000.0,10.737,10.7564,10.7321,10.7516,432000.0
2008-02-11 12:50:00,22.16,22.17,22.13,22.15,287400.0,10.7564,10.7613,10.7418,10.7516,287400.0
2008-02-11 12:55:00,22.16,22.17,22.13,22.16,226100.0,10.7564,10.7613,10.7418,10.7564,226100.0
2008-02-11 13:00:00,22.17,22.19,22.16,22.17,243100.0,10.7613,10.771,10.7564,10.7613,243100.0
2008-02-11 13:05:00,22.17,22.17,22.12,22.13,372800.0,10.7613,10.7613,10.737,10.7418,372800.0
2008-02-11 13:10:00,22.13,22.14,22.12,22.13,170200.0,10.7418,10.7467,10.737,10.7418,170200.0
2008-02-11 13:15:00,22.13,22.13,22.1,22.1,311100.0,10.7418,10.7418,10.7273,10.7273,311100.0
2008-02-11 13:20:00,22.11,22.16,22.1,22.15,222800.0,10.7321,10.7564,10.7273,10.7516,222800.0
2008-02-11 13:25:00,22.15,22.16,22.12,22.13,271600.0,10.7516,10.7564,10.737,10.7418,271600.0
2008-02-11 13:30:00,22.13,22.17,22.13,22.17,395800.0,10.7418,10.7613,10.7418,10.7613,395800.0
2008-02-11 13:35:00,22.17,22.18,22.15,22.18,210100.0,10.7613,10.7661,10.7516,10.7661,210100.0
2008-02-11 13:40:00,22.18,22.2,22.17,22.2,223500.0,10.7661,10.7758,10.7613,10.7758,223500.0
2008-02-11 13:45:00,22.2,22.22,22.18,22.19,483600.0,10.7758,10.7855,10.7661,10.771,483600.0
2008-02-11 13:50:00,22.2,22.24,22.19,22.22,438800.0,10.7758,10.7952,10.771,10.7855,438800.0
2008-02-11 13:55:00,22.22,22.24,22.18,22.18,460200.0,10.7855,10.7952,10.7661,10.7661,460200.0
2008-02-11 14:00:00,22.19,22.19,22.14,22.15,420300.0,10.771,10.771,10.7467,10.7516,420300.0
2008-02-11 14:05:00,22.15,22.16,22.14,22.15,410300.0,10.7516,10.7564,10.7467,10.7516,410300.0
2008-02-11 14:10:00,22.16,22.2,22.15,22.19,274100.0,10.7564,10.7758,10.7516,10.771,274100.0
2008-02-11 14:15:00,22.19,22.19,22.14,22.14,202000.0,10.771,10.771,10.7467,10.7467,202000.0
2008-02-11 14:20:00,22.14,22.15,22.13,22.14,282400.0,10.7467,10.7516,10.7418,10.7467,282400.0
2008-02-11 14:25:00,22.14,22.15,22.11,22.11,373200.0,10.7467,10.7516,10.7321,10.7321,373200.0
2008-02-11 14:30:00,22.12,22.13,22.1,22.13,324500.0,10.737,10.7418,10.7273,10.7418,324500.0
2008-02-11 14:35:00,22.13,22.14,22.11,22.13,337400.0,10.7418,10.7467,10.7321,10.7418,337400.0
2008-02-11 14:40:00,22.13,22.16,22.13,22.15,231700.0,10.7418,10.7564,10.7418,10.7516,231700.0
2008-02-11 14:45:00,22.14,22.17,22.14,22.15,379100.0,10.7467,10.7613,10.7467,10.7516,379100.0
2008-02-11 14:50:00,22.15,22.18,22.13,22.15,367900.0,10.7516,10.7661,10.7418,10.7516,367900.0
2008-02-11 14:55:00,22.16,22.18,22.15,22.17,219000.0,10.7564,10.7661,10.7516,10.7613,219000.0
2008-02-11 15:00:00,22.18,22.19,22.12,22.18,339200.0,10.7661,10.771,10.737,10.7661,339200.0
2008-02-11 15:05:00,22.18,22.19,22.14,22.14,844900.0,10.7661,10.771,10.7467,10.7467,844900.0
2008-02-11 15:10:00,22.15,22.2,22.15,22.2,323300.0,10.7516,10.7758,10.7516,10.7758,323300.0
2008-02-11 15:15:00,22.2,22.2,22.17,22.17,198200.0,10.7758,10.7758,10.7613,10.7613,198200.0
2008-02-11 15:20:00,22.18,22.2,22.17,22.17,447500.0,10.7661,10.7758,10.7613,10.7613,447500.0
2008-02-11 15:25:00,22.17,22.22,22.17,22.2,310400.0,10.7613,10.7855,10.7613,10.7758,310400.0
2008-02-11 15:30:00,22.2,22.21,22.16,22.19,528100.0,10.7758,10.7807,10.7564,10.771,528100.0
2008-02-11 15:35:00,22.18,22.2,22.15,22.19,519200.0,10.7661,10.7758,10.7516,10.771,519200.0
2008-02-11 15:40:00,22.18,22.2,22.17,22.17,597400.0,10.7661,10.7758,10.7613,10.7613,597400.0
2008-02-11 15:45:00,22.17,22.17,22.14,22.14,782500.0,10.7613,10.7613,10.7467,10.7467,782500.0
2008-02-11 15:50:00,22.15,22.2,22.14,22.19,962400.0,10.7516,10.7758,10.7467,10.771,962400.0
2008-02-11 15:55:00,22.2,22.24,22.19,22.21,833000.0,10.7758,10.7952,10.771,10.7807,833000.0
2008-02-12 09:30:00,22.3,22.39,22.25,22.28,765500.0,10.8244,10.868,10.8001,10.8147,765500.0
2008-02-12 09:35:00,22.28,22.36,22.28,22.31,315700.0,10.8147,10.8535,10.8147,10.8292,315700.0
2008-02-12 09:40:00,22.31,22.44,22.31,22.43,350300.0,10.8292,10.8923,10.8292,10.8875,350300.0
2008-02-12 09:45:00,22.43,22.45,22.38,22.44,616900.0,10.8875,10.8972,10.8632,10.8923,616900.0
2008-02-12 09:50:00,22.45,22.45,22.4,22.42,358800.0,10.8972,10.8972,10.8729,10.8826,358800.0
2008-02-12 09:55:00,22.41,22.45,22.41,22.44,489800.0,10.8778,10.8972,10.8778,10.8923,489800.0
2008-02-12 10:00:00,22.44,22.5,22.42,22.49,596900.0,10.8923,10.9214,10.8826,10.9166,596900.0
2008-02-12 10:05:00,22.48,22.5,22.48,22.5,301100.0,10.9117,10.9214,10.9117,10.9214,301100.0
2008-02-12 10:10:00,22.5,22.55,22.5,22.54,422900.0,10.9214,10.9457,10.9214,10.9409,422900.0
2008-02-12 10:15:00,22.53,22.59,22.53,22.54,570200.0,10.936,10.9651,10.936,10.9409,570200.0
2008-02-12 10:20:00,22.54,22.57,22.45,22.48,878900.0,10.9409,10.9554,10.8972,10.9117,878900.0
2008-02-12 10:25:00,22.48,22.49,22.45,22.47,343400.0,10.9117,10.9166,10.8972,10.9069,343400.0
2008-02-12 10:30:00,22.47,22.5,22.47,22.48,453000.0,10.9069,10.9214,10.9069,10.9117,453000.0
2008-02-12 10:35:00,22.48,22.51,22.35,22.48,683200.0,10.9117,10.9263,10.8486,10.9117,683200.0
2008-02-12 10:40:00,22.49,22.5,22.47,22.49,436300.0,10.9166,10.9214,10.9069,10.9166,436300.0
2008-02-12 10:45:00,22.49,22.53,22.48,22.52,190000.0,10.9166,10.936,10.9117,10.9312,190000.0
2008-02-12 10:50:00,22.52,22.52,22.49,22.52,437100.0,10.9312,10.9312,10.9166,10.9312,437100.0
2008-02-12 10:55:00,22.52,22.55,22.52,22.53,425200.0,10.9312,10.9457,10.9312,10.936,425200.0
2008-02-12 11:00:00,22.53,22.54,22.5,22.52,669200.0,10.936,10.9409,10.9214,10.9312,669200.0
2008-02-12 11:05:00,22.52,22.54,22.51,22.54,333200.0,10.9312,10.9409,10.9263,10.9409,333200.0
2008-02-12 11:10:00,22.54,22.55,22.53,22.54,251300.0,10.9409,10.9457,10.936,10.9409,251300.0
2008-02-12 11:15:00,22.55,22.55,22.53,22.54,234500.0,10.9457,10.9457,10.936,10.9409,234500.0
2008-02-12 11:20:00,22.54,22.56,22.51,22.52,341900.0,10.9409,10.9506,10.9263,10.9312,341900.0
2008-02-12 11:25:00,22.52,22.53,22.47,22.49,1185300.0,10.9312,10.936,10.9069,10.9166,1185300.0
2008-02-12 11:30:00,22.48,22.52,22.47,22.48,396400.0,10.9117,10.9312,10.9069,10.9117,396400.0
2008-02-12 11:35:00,22.48,22.49,22.47,22.49,310500.0,10.9117,10.9166,10.9069,10.9166,310500.0
2008-02-12 11:40:00,22.48,22.53,22.48,22.52,273200.0,10.9117,10.936,10.9117,10.9312,273200.0
2008-02-12 11:45:00,22.52,22.53,22.49,22.5,603200.0,10.9312,10.936,10.9166,10.9214,603200.0
2008-02-12 11:50:00,22.51,22.53,22.48,22.52,595900.0,10.9263,10.936,10.9117,10.9312,595900.0
2008-02-12 11:55:00,22.52,22.53,22.49,22.53,496800.0,10.9312,10.936,10.9166,10.936,496800.0
2008-02-12 12:00:00,22.53,22.57,22.52,22.55,300400.0,10.936,10.9554,10.9312,10.9457,300400.0
2008-02-12 12:05:00,22.55,22.59,22.54,22.59,350300.0,10.9457,10.9651,10.9409,10.9651,350300.0
2008-02-12 12:10:00,22.59,22.6,22.55,22.58,428000.0,10.9651,10.97,10.9457,10.9603,428000.0
2008-02-12 12:15:00,22.58,22.6,22.56,22.56,467700.0,10.9603,10.97,10.9506,10.9506,467700.0
2008-02-12 12:20:00,22.57,22.57,22.51,22.52,460200.0,10.9554,10.9554,10.9263,10.9312,460200.0
2008-02-12 12:25:00,22.52,22.54,22.5,22.51,344500.0,10.9312,10.9409,10.9214,10.9263,344500.0
2008-02-12 12:30:00,22.51,22.51,22.5,22.5,202200.0,10.9263,10.9263,10.9214,10.9214,202200.0
2008-02-12 12:35:00,22.5,22.51,22.5,22.5,129700.0,10.9214,10.9263,10.9214,10.9214,129700.0
2008-02-12 12:40:00,22.5,22.52,22.48,22.48,173400.0,10.9214,10.9312,10.9117,10.9117,173400.0
2008-02-12 12:45:00,22.48,22.52,22.48,22.51,227700.0,10.9117,10.9312,10.9117,10.9263,227700.0
2008-02-12 12:50:00,22.51,22.51,22.44,22.46,521100.0,10.9263,10.9263,10.8923,10.902,521100.0
2008-02-12 12:55:00,22.45,22.5,22.45,22.5,463600.0,10.8972,10.9214,10.8972,10.9214,463600.0
2008-02-12 13:00:00,22.5,22.54,22.5,22.53,150500.0,10.9214,10.9409,10.9214,10.936,150500.0
2008-02-12 13:05:00,22.53,22.54,22.51,22.52,249700.0,10.936,10.9409,10.9263,10.9312,249700.0
2008-02-12 13:10:00,22.53,22.53,22.5,22.51,206900.0,10.936,10.936,10.9214,10.9263,206900.0
2008-02-12 13:15:00,22.51,22.56,22.51,22.51,260100.0,10.9263,10.9506,10.9263,10.9263,260100.0
2008-02-12 13:20:00,22.51,22.55,22.51,22.54,154300.0,10.9263,10.9457,10.9263,10.9409,154300.0
2008-02-12 13:25:00,22.55,22.59,22.54,22.59,182900.0,10.9457,10.9651,10.9409,10.9651,182900.0
2008-02-12 13:30:00,22.59,22.59,22.56,22.58,193800.0,10.9651,10.9651,10.9506,10.9603,193800.0
2008-02-12 13:35:00,22.59,22.59,22.53,22.53,375300.0,10.9651,10.9651,10.936,10.936,375300.0
2008-02-12 13:40:00,22.54,22.55,22.52,22.55,230300.0,10.9409,10.9457,10.9312,10.9457,230300.0
2008-02-12 13:45:00,22.55,22.55,22.51,22.51,302800.0,10.9457,10.9457,10.9263,10.9263,302800.0
2008-02-12 13:50:00,22.52,22.54,22.51,22.51,357100.0,10.9312,10.9409,10.9263,10.9263,357100.0
2008-02-12 13:55:00,22.51,22.56,22.51,22.54,345100.0,10.9263,10.9506,10.9263,10.9409,345100.0
2008-02-12 14:00:00,22.54,22.55,22.53,22.55,191800.0,10.9409,10.9457,10.936,10.9457,191800.0
2008-02-12 14:05:00,22.56,22.57,22.55,22.56,185100.0,10.9506,10.9554,10.9457,10.9506,185100.0
2008-02-12 14:10:00,22.56,22.6,22.56,22.58,313900.0,10.9506,10.97,10.9506,10.9603,313900.0
2008-02-12 14:15:00,22.58,22.58,22.56,22.56,187700.0,10.9603,10.9603,10.9506,10.9506,187700.0
2008-02-12 14:20:00,22.56,22.6,22.56,22.59,179100.0,10.9506,10.97,10.9506,10.9651,179100.0
2008-02-12 14:25:00,22.59,22.6,22.57,22.59,468800.0,10.9651,10.97,10.9554,10.9651,468800.0
2008-02-12 14:30:00,22.59,22.6,22.55,22.59,531100.0,10.9651,10.97,10.9457,10.9651,531100.0
2008-02-12 14:35:00,22.58,22.61,22.57,22.6,401100.0,10.9603,10.9748,10.9554,10.97,401100.0
2008-02-12 14:40:00,22.61,22.63,22.6,22.62,346700.0,10.9748,10.9845,10.97,10.9797,346700.0
2008-02-12 14:45:00,22.62,22.64,22.61,22.64,333600.0,10.9797,10.9894,10.9748,10.9894,333600.0
2008-02-12 14:50:00,22.64,22.69,22.63,22.67,597200.0,10.9894,11.0137,10.9845,11.004,597200.0
2008-02-12 14:55:00,22.67,22.69,22.64,22.69,527900.0,11.004,11.0137,10.9894,11.0137,527900.0
2008-02-12 15:00:00,22.69,22.73,22.67,22.72,901300.0,11.0137,11.0331,11.004,11.0282,901300.0
2008-02-12 15:05:00,22.72,22.72,22.65,22.66,549100.0,11.0282,11.0282,10.9943,10.9991,549100.0
2008-02-12 15:10:00,22.66,22.66,22.63,22.65,448400.0,10.9991,10.9991,10.9845,10.9943,448400.0
2008-02-12 15:15:00,22.65,22.7,22.65,22.68,530700.0,10.9943,11.0185,10.9943,11.0088,530700.0
2008-02-12 15:20:00,22.67,22.69,22.61,22.63,724300.0,11.004,11.0137,10.9748,10.9845,724300.0
2008-02-12 15:25:00,22.62,22.64,22.58,22.62,825100.0,10.9797,10.9894,10.9603,10.9797,825100.0
2008-02-12 15:30:00,22.63,22.64,22.6,22.6,576100.0,10.9845,10.9894,10.97,10.97,576100.0
2008-02-12 15:35:00,22.59,22.61,22.52,22.58,1142100.0,10.9651,10.9748,10.9312,10.9603,1142100.0
2008-02-12 15:40:00,22.58,22.62,22.53,22.56,1807100.0,10.9603,10.9797,10.936,10.9506,1807100.0
2008-02-12 15:45:00,22.56,22.64,22.54,22.62,1035800.0,10.9506,10.9894,10.9409,10.9797,1035800.0
2008-02-12 15:50:00,22.62,22.64,22.57,22.57,1171800.0,10.9797,10.9894,10.9554,10.9554,1171800.0
2008-02-12 15:55:00,22.57,22.68,22.57,22.68,1794100.0,10.9554,11.0088,10.9554,11.0088,1794100.0
2008-02-13 09:30:00,22.7,22.85,22.67,22.83,935000.0,11.0185,11.0913,11.004,11.0816,935000.0
2008-02-13 09:35:00,22.82,22.85,22.79,22.82,483800.0,11.0768,11.0913,11.0622,11.0768,483800.0
2008-02-13 09:40:00,22.82,22.87,22.79,22.8,529600.0,11.0768,11.101,11.0622,11.0671,529600.0
2008-02-13 09:45:00,22.79,22.88,22.79,22.82,389300.0,11.0622,11.1059,11.0622,11.0768,389300.0
2008-02-13 09:50:00,22.83,22.85,22.79,22.8,275600.0,11.0816,11.0913,11.0622,11.0671,275600.0
2008-02-13 09:55:00,22.79,22.83,22.79,22.82,378600.0,11.0622,11.0816,11.0622,11.0768,378600.0
2008-02-13 10:00:00,22.82,22.84,22.76,22.77,430800.0,11.0768,11.0865,11.0476,11.0525,430800.0
2008-02-13 10:05:00,22.77,22.83,22.77,22.83,329600.0,11.0525,11.0816,11.0525,11.0816,329600.0
2008-02-13 10:10:00,22.83,22.86,22.82,22.86,334600.0,11.0816,11.0962,11.0768,11.0962,334600.0
2008-02-13 10:15:00,22.87,22.87,22.84,22.85,273500.0,11.101,11.101,11.0865,11.0913,273500.0
2008-02-13 10:20:00,22.85,22.88,22.84,22.86,409300.0,11.0913,11.1059,11.0865,11.0962,409300.0
2008-02-13 10:25:00,22.86,22.87,22.8,22.87,526800.0,11.0962,11.101,11.0671,11.101,526800.0
2008-02-13 10:30:00,22.87,22.87,22.83,22.87,545300.0,11.101,11.101,11.0816,11.101,545300.0
2008-02-13 10:35:00,22.87,22.87,22.83,22.86,348900.0,11.101,11.101,11.0816,11.0962,348900.0
2008-02-13 10:40:00,22.86,22.88,22.85,22.86,385500.0,11.0962,11.1059,11.0913,11.0962,385500.0
2008-02-13 10:45:00,22.85,22.87,22.8,22.81,522600.0,11.0913,11.101,11.0671,11.0719,522600.0
2008-02-13 10:50:00,22.81,22.83,22.75,22.75,383200.0,11.0719,11.0816,11.0428,11.0428,383200.0
2008-02-13 10:55:00,22.76,22.77,22.75,22.77,367900.0,11.0476,11.0525,11.0428,11.0525,367900.0
2008-02-13 11:00:00,22.77,22.77,22.75,22.75,274000.0,11.0525,11.0525,11.0428,11.0428,274000.0
2008-02-13 11:05:00,22.75,22.76,22.71,22.72,431400.0,11.0428,11.0476,11.0234,11.0282,431400.0
2008-02-13 11:10:00,22.72,22.73,22.66,22.66,463200.0,11.0282,11.0331,10.9991,10.9991,463200.0
2008-02-13 11:15:00,22.67,22.71,22.66,22.7,441200.0,11.004,11.0234,10.9991,11.0185,441200.0
2008-02-13 11:20:00,22.7,22.71,22.7,22.7,184800.0,11.0185,11.0234,11.0185,11.0185,184800.0
2008-02-13 11:25:00,22.71,22.74,22.7,22.74,285500.0,11.0234,11.0379,11.0185,11.0379,285500.0
2008-02-13 11:30:00,22.73,22.74,22.69,22.72,557300.0,11.0331,11.0379,11.0137,11.0282,557300.0
2008-02-13 11:35:00,22.71,22.78,22.71,22.78,500200.0,11.0234,11.0574,11.0234,11.0574,500200.0
2008-02-13 11:40:00,22.78,22.79,22.76,22.76,277500.0,11.0574,11.0622,11.0476,11.0476,277500.0
2008-02-13 11:45:00,22.76,22.78,22.75,22.76,216100.0,11.0476,11.0574,11.0428,11.0476,216100.0
2008-02-13 11:50:00,22.76,22.77,22.68,22.68,195500.0,11.0476,11.0525,11.0088,11.0088,195500.0
2008-02-13 11:55:00,22.69,22.74,22.68,22.73,185700.0,11.0137,11.0379,11.0088,11.0331,185700.0
2008-02-13 12:00:00,22.72,22.77,22.72,22.76,168700.0,11.0282,11.0525,11.0282,11.0476,168700.0
2008-02-13 12:05:00,22.75,22.77,22.74,22.76,218300.0,11.0428,11.0525,11.0379,11.0476,218300.0
2008-02-13 12:10:00,22.77,22.78,22.71,22.71,515200.0,11.0525,11.0574,11.0234,11.0234,515200.0
2008-02-13 12:15:00,22.72,22.73,22.67,22.67,488100.0,11.0282,11.0331,11.004,11.004,488100.0
2008-02-13 12:20:00,22.67,22.7,22.67,22.69,456400.0,11.004,11.0185,11.004,11.0137,456400.0
2008-02-13 12:25:00,22.69,22.69,22.68,22.68,136400.0,11.0137,11.0137,11.0088,11.0088,136400.0
2008-02-13 12:30:00,22.68,22.69,22.64,22.69,410900.0,11.0088,11.0137,10.9894,11.0137,410900.0
2008-02-13 12:35:00,22.69,22.69,22.65,22.66,342500.0,11.0137,11.0137,10.9943,10.9991,342500.0
2008-02-13 12:40:00,22.67,22.67,22.65,22.66,176100.0,11.004,11.004,10.9943,10.9991,176100.0
2008-02-13 12:45:00,22.66,22.67,22.65,22.66,219200.0,10.9991,11.004,10.9943,10.9991,219200.0
2008-02-13 12:50:00,22.67,22.67,22.66,22.67,204900.0,11.004,11.004,10.9991,11.004,204900.0
2008-02-13 12:55:00,22.67,22.67,22.65,22.65,302300.0,11.004,11.004,10.9943,10.9943,302300.0
2008-02-13 13:00:00,22.65,22.69,22.64,22.69,368100.0,10.9943,11.0137,10.9894,11.0137,368100.0
2008-02-13 13:05:00,22.69,22.7,22.67,22.69,350400.0,11.0137,11.0185,11.004,11.0137,350400.0
2008-02-13 13:10:00,22.7,22.7,22.66,22.68,336100.0,11.0185,11.0185,10.9991,11.0088,336100.0
2008-02-13 13:15:00,22.68,22.73,22.68,22.72,377700.0,11.0088,11.0331,11.0088,11.0282,377700.0
2008-02-13 13:20:00,22.72,22.74,22.71,22.74,357200.0,11.0282,11.0379,11.0234,11.0379,357200.0
2008-02-13 13:25:00,22.73,22.74,22.7,22.7,348100.0,11.0331,11.0379,11.0185,11.0185,348100.0
2008-02-13 13:30:00,22.7,22.72,22.69,22.7,256400.0,11.0185,11.0282,11.0137,11.0185,256400.0
2008-02-13 13:35:00,22.69,22.71,22.69,22.71,309900.0,11.0137,11.0234,11.0137,11.0234,309900.0
2008-02-13 13:40:00,22.71,22.72,22.7,22.72,241900.0,11.0234,11.0282,11.0185,11.0282,241900.0
2008-02-13 13:45:00,22.72,22.73,22.71,22.72,237400.0,11.0282,11.0331,11.0234,11.0282,237400.0
2008-02-13 13:50:00,22.71,22.76,22.71,22.71,647600.0,11.0234,11.0476,11.0234,11.0234,647600.0
2008-02-13 13:55:00,22.72,22.72,22.67,22.68,678900.0,11.0282,11.0282,11.004,11.0088,678900.0
2008-02-13 14:00:00,22.68,22.69,22.64,22.67,595900.0,11.0088,11.0137,10.9894,11.004,595900.0
2008-02-13 14:05:00,22.67,22.68,22.62,22.64,459300.0,11.004,11.0088,10.9797,10.9894,459300.0
2008-02-13 14:10:00,22.64,22.67,22.63,22.67,433200.0,10.9894,11.004,10.9845,11.004,433200.0
2008-02-13 14:15:00,22.66,22.68,22.64,22.67,553700.0,10.9991,11.0088,10.9894,11.004,553700.0
2008-02-13 14:20:00,22.68,22.68,22.64,22.68,618000.0,11.0088,11.0088,10.9894,11.0088,618000.0
2008-02-13 14:25:00,22.68,22.68,22.66,22.67,206700.0,11.0088,11.0088,10.9991,11.004,206700.0
2008-02-13 14:30:00,22.67,22.7,22.66,22.68,401900.0,11.004,11.0185,10.9991,11.0088,401900.0
2008-02-13 14:35:00,22.67,22.7,22.67,22.69,419100.0,11.004,11.0185,11.004,11.0137,419100.0
2008-02-13 14:40:00,22.69,22.71,22.68,22.71,390400.0,11.0137,11.0234,11.0088,11.0234,390400.0
2008-02-13 14:45:00,22.71,22.73,22.7,22.71,514000.0,11.0234,11.0331,11.0185,11.0234,514000.0
2008-02-13 14:50:00,22.71,22.72,22.7,22.72,296100.0,11.0234,11.0282,11.0185,11.0282,296100.0
2008-02-13 14:55:00,22.71,22.76,22.71,22.75,271500.0,11.0234,11.0476,11.0234,11.0428,271500.0
2008-02-13 15:00:00,22.76,22.76,22.7,22.72,851800.0,11.0476,11.0476,11.0185,11.0282,851800.0
2008-02-13 15:05:00,22.71,22.73,22.71,22.72,504000.0,11.0234,11.0331,11.0234,11.0282,504000.0
2008-02-13 15:10:00,22.72,22.75,22.71,22.73,477300.0,11.0282,11.0428,11.0234,11.0331,477300.0
2008-02-13 15:15:00,22.73,22.76,22.72,22.73,664200.0,11.0331,11.0476,11.0282,11.0331,664200.0
2008-02-13 15:20:00,22.74,22.77,22.73,22.76,589700.0,11.0379,11.0525,11.0331,11.0476,589700.0
2008-02-13 15:25:00,22.76,22.8,22.71,22.71,1309600.0,11.0476,11.0671,11.0234,11.0234,1309600.0
2008-02-13 15:30:00,22.71,22.77,22.7,22.74,1373900.0,11.0234,11.0525,11.0185,11.0379,1373900.0
2008-02-13 15:35:00,22.75,22.8,22.74,22.79,1383400.0,11.0428,11.0671,11.0379,11.0622,1383400.0
2008-02-13 15:40:00,22.8,22.82,22.76,22.77,1464300.0,11.0671,11.0768,11.0476,11.0525,1464300.0
2008-02-13 15:45:00,22.77,22.79,22.76,22.76,750100.0,11.0525,11.0622,11.0476,11.0476,750100.0
2008-02-13 15:50:00,22.77,22.77,22.72,22.73,1069100.0,11.0525,11.0525,11.0282,11.0331,1069100.0
2008-02-13 15:55:00,22.73,22.74,22.7,22.71,1548900.0,11.0331,11.0379,11.0185,11.0234,1548900.0
2008-02-14 09:30:00,22.74,22.8,22.7,22.75,656400.0,11.0379,11.0671,11.0185,11.0428,656400.0
2008-02-14 09:35:00,22.76,22.84,22.73,22.75,656300.0,11.0476,11.0865,11.0331,11.0428,656300.0
2008-02-14 09:40:00,22.75,22.78,22.61,22.63,414200.0,11.0428,11.0574,10.9748,10.9845,414200.0
2008-02-14 09:45:00,22.62,22.66,22.61,22.65,389700.0,10.9797,10.9991,10.9748,10.9943,389700.0
2008-02-14 09:50:00,22.65,22.66,22.64,22.65,242300.0,10.9943,10.9991,10.9894,10.9943,242300.0
2008-02-14 09:55:00,22.66,22.76,22.6,22.6,465500.0,10.9991,11.0476,10.97,10.97,465500.0
2008-02-14 10:00:00,22.6,22.65,22.56,22.59,588700.0,10.97,10.9943,10.9506,10.9651,588700.0
2008-02-14 10:05:00,22.58,22.59,22.52,22.54,494300.0,10.9603,10.9651,10.9312,10.9409,494300.0
2008-02-14 10:10:00,22.54,22.57,22.52,22.57,150700.0,10.9409,10.9554,10.9312,10.9554,150700.0
2008-02-14 10:15:00,22.57,22.59,22.53,22.57,569100.0,10.9554,10.9651,10.936,10.9554,569100.0
2008-02-14 10:20:00,22.57,22.57,22.53,22.55,481700.0,10.9554,10.9554,10.936,10.9457,481700.0
2008-02-14 10:25:00,22.55,22.56,22.54,22.54,238300.0,10.9457,10.9506,10.9409,10.9409,238300.0
2008-02-14 10:30:00,22.55,22.6,22.54,22.58,433800.0,10.9457,10.97,10.9409,10.9603,433800.0
2008-02-14 10:35:00,22.58,22.58,22.53,22.55,325600.0,10.9603,10.9603,10.936,10.9457,325600.0
2008-02-14 10:40:00,22.54,22.55,22.51,22.52,314900.0,10.9409,10.9457,10.9263,10.9312,314900.0
2008-02-14 10:45:00,22.52,22.54,22.51,22.52,314700.0,10.9312,10.9409,10.9263,10.9312,314700.0
2008-02-14 10:50:00,22.53,22.53,22.47,22.48,684900.0,10.936,10.936,10.9069,10.9117,684900.0
2008-02-14 10:55:00,22.48,22.49,22.45,22.46,415100.0,10.9117,10.9166,10.8972,10.902,415100.0
2008-02-14 11:00:00,22.45,22.5,22.44,22.47,673600.0,10.8972,10.9214,10.8923,10.9069,673600.0
2008-02-14 11:05:00,22.47,22.48,22.44,22.45,350000.0,10.9069,10.9117,10.8923,10.8972,350000.0
2008-02-14 11:10:00,22.45,22.46,22.41,22.42,391100.0,10.8972,10.902,10.8778,10.8826,391100.0
2008-02-14 11:15:00,22.42,22.42,22.35,22.37,608100.0,10.8826,10.8826,10.8486,10.8583,608100.0
2008-02-14 11:20:00,22.36,22.4,22.34,22.34,535500.0,10.8535,10.8729,10.8438,10.8438,535500.0
2008-02-14 11:25:00,22.34,22.38,22.34,22.37,327500.0,10.8438,10.8632,10.8438,10.8583,327500.0
2008-02-14 11:30:00,22.37,22.38,22.34,22.36,241600.0,10.8583,10.8632,10.8438,10.8535,241600.0
2008-02-14 11:35:00,22.36,22.37,22.35,22.35,178200.0,10.8535,10.8583,10.8486,10.8486,178200.0
2008-02-14 11:40:00,22.35,22.37,22.34,22.35,274900.0,10.8486,10.8583,10.8438,10.8486,274900.0
2008-02-14 11:45:00,22.35,22.39,22.35,22.38,176800.0,10.8486,10.868,10.8486,10.8632,176800.0
2008-02-14 11:50:00,22.38,22.48,22.38,22.46,439300.0,10.8632,10.9117,10.8632,10.902,439300.0
2008-02-14 11:55:00,22.46,22.47,22.41,22.44,311300.0,10.902,10.9069,10.8778,10.8923,311300.0
2008-02-14 12:00:00,22.43,22.44,22.4,22.42,246200.0,10.8875,10.8923,10.8729,10.8826,246200.0
2008-02-14 12:05:00,22.43,22.48,22.42,22.46,146100.0,10.8875,10.9117,10.8826,10.902,146100.0
2008-02-14 12:10:00,22.46,22.49,22.46,22.48,391800.0,10.902,10.9166,10.902,10.9117,391800.0
2008-02-14 12:15:00,22.48,22.51,22.46,22.5,139500.0,10.9117,10.9263,10.902,10.9214,139500.0
2008-02-14 12:20:00,22.5,22.52,22.49,22.52,181900.0,10.9214,10.9312,10.9166,10.9312,181900.0
2008-02-14 12:25:00,22.52,22.54,22.51,22.53,161100.0,10.9312,10.9409,10.9263,10.936,161100.0
2008-02-14 12:30:00,22.53,22.54,22.49,22.51,310000.0,10.936,10.9409,10.9166,10.9263,310000.0
2008-02-14 12:35:00,22.5,22.53,22.49,22.5,183100.0,10.9214,10.936,10.9166,10.9214,183100.0
2008-02-14 12:40:00,22.49,22.51,22.45,22.49,256800.0,10.9166,10.9263,10.8972,10.9166,256800.0
2008-02-14 12:45:00,22.49,22.51,22.45,22.46,232500.0,10.9166,10.9263,10.8972,10.902,232500.0
2008-02-14 12:50:00,22.47,22.53,22.46,22.53,337300.0,10.9069,10.936,10.902,10.936,337300.0
2008-02-14 12:55:00,22.52,22.53,22.42,22.43,374400.0,10.9312,10.936,10.8826,10.8875,374400.0
2008-02-14 13:00:00,22.43,22.47,22.42,22.45,142100.0,10.8875,10.9069,10.8826,10.8972,142100.0
2008-02-14 13:05:00,22.44,22.45,22.39,22.41,215800.0,10.8923,10.8972,10.868,10.8778,215800.0
2008-02-14 13:10:00,22.4,22.45,22.4,22.4,180100.0,10.8729,10.8972,10.8729,10.8729,180100.0
2008-02-14 13:15:00,22.41,22.47,22.4,22.47,169300.0,10.8778,10.9069,10.8729,10.9069,169300.0
2008-02-14 13:20:00,22.46,22.47,22.44,22.45,126500.0,10.902,10.9069,10.8923,10.8972,126500.0
2008-02-14 13:25:00,22.45,22.46,22.44,22.45,84000.0,10.8972,10.902,10.8923,10.8972,84000.0
2008-02-14 13:30:00,22.45,22.5,22.45,22.47,195200.0,10.8972,10.9214,10.8972,10.9069,195200.0
2008-02-14 13:35:00,22.47,22.48,22.46,22.47,91600.0,10.9069,10.9117,10.902,10.9069,91600.0
2008-02-14 13:40:00,22.46,22.48,22.44,22.46,146700.0,10.902,10.9117,10.8923,10.902,146700.0
2008-02-14 13:45:00,22.45,22.47,22.45,22.46,73600.0,10.8972,10.9069,10.8972,10.902,73600.0
2008-02-14 13:50:00,22.46,22.47,22.44,22.44,285100.0,10.902,10.9069,10.8923,10.8923,285100.0
2008-02-14 13:55:00,22.44,22.48,22.43,22.47,241300.0,10.8923,10.9117,10.8875,10.9069,241300.0
2008-02-14 14:00:00,22.48,22.5,22.47,22.49,277800.0,10.9117,10.9214,10.9069,10.9166,277800.0
2008-02-14 14:05:00,22.49,22.5,22.47,22.48,81500.0,10.9166,10.9214,10.9069,10.9117,81500.0
2008-02-14 14:10:00,22.47,22.48,22.46,22.47,96200.0,10.9069,10.9117,10.902,10.9069,96200.0
2008-02-14 14:15:00,22.46,22.48,22.44,22.48,272300.0,10.902,10.9117,10.8923,10.9117,272300.0
2008-02-14 14:20:00,22.47,22.5,22.47,22.48,156300.0,10.9069,10.9214,10.9069,10.9117,156300.0
2008-02-14 14:25:00,22.47,22.51,22.45,22.47,308700.0,10.9069,10.9263,10.8972,10.9069,308700.0
2008-02-14 14:30:00,22.47,22.51,22.46,22.46,313700.0,10.9069,10.9263,10.902,10.902,313700.0
2008-02-14 14:35:00,22.47,22.51,22.44,22.5,404300.0,10.9069,10.9263,10.8923,10.9214,404300.0
2008-02-14 14:40:00,22.51,22.51,22.47,22.49,348100.0,10.9263,10.9263,10.9069,10.9166,348100.0
2008-02-14 14:45:00,22.49,22.49,22.38,22.4,440900.0,10.9166,10.9166,10.8632,10.8729,440900.0
2008-02-14 14:50:00,22.4,22.44,22.39,22.42,340900.0,10.8729,10.8923,10.868,10.8826,340900.0
2008-02-14 14:55:00,22.42,22.47,22.4,22.47,899600.0,10.8826,10.9069,10.8729,10.9069,899600.0
2008-02-14 15:00:00,22.47,22.49,22.45,22.47,262400.0,10.9069,10.9166,10.8972,10.9069,262400.0
2008-02-14 15:05:00,22.47,22.49,22.45,22.48,155400.0,10.9069,10.9166,10.8972,10.9117,155400.0
2008-02-14 15:10:00,22.48,22.52,22.45,22.52,386300.0,10.9117,10.9312,10.8972,10.9312,386300.0
2008-02-14 15:15:00,22.52,22.54,22.51,22.53,321200.0,10.9312,10.9409,10.9263,10.936,321200.0
2008-02-14 15:20:00,22.53,22.54,22.48,22.5,669100.0,10.936,10.9409,10.9117,10.9214,669100.0
2008-02-14 15:25:00,22.5,22.51,22.48,22.5,266600.0,10.9214,10.9263,10.9117,10.9214,266600.0
2008-02-14 15:30:00,22.5,22.51,22.47,22.49,399600.0,10.9214,10.9263,10.9069,10.9166,399600.0
2008-02-14 15:35:00,22.5,22.51,22.43,22.44,808400.0,10.9214,10.9263,10.8875,10.8923,808400.0
2008-02-14 15:40:00,22.43,22.44,22.31,22.42,1012000.0,10.8875,10.8923,10.8292,10.8826,1012000.0
2008-02-14 15:45:00,22.42,22.43,22.39,22.43,706400.0,10.8826,10.8875,10.868,10.8875,706400.0
2008-02-14 15:50:00,22.43,22.44,22.38,22.38,1099400.0,10.8875,10.8923,10.8632,10.8632,1099400.0
2008-02-14 15:55:00,22.38,22.43,22.36,22.41,1180500.0,10.8632,10.8875,10.8535,10.8778,1180500.0
2008-02-15 09:30:00,22.43,22.45,22.31,22.39,4702400.0,10.8875,10.8972,10.8292,10.868,4702400.0
2008-02-15 09:35:00,22.39,22.44,22.32,22.34,812700.0,10.868,10.8923,10.8341,10.8438,812700.0
2008-02-15 09:40:00,22.34,22.52,22.34,22.52,1688900.0,10.8438,10.9312,10.8438,10.9312,1688900.0
2008-02-15 09:45:00,22.52,22.6,22.51,22.58,1069900.0,10.9312,10.97,10.9263,10.9603,1069900.0
2008-02-15 09:50:00,22.59,22.62,22.53,22.53,664400.0,10.9651,10.9797,10.936,10.936,664400.0
2008-02-15 09:55:00,22.52,22.55,22.4,22.46,957200.0,10.9312,10.9457,10.8729,10.902,957200.0
2008-02-15 10:00:00,22.45,22.52,22.43,22.5,504300.0,10.8972,10.9312,10.8875,10.9214,504300.0
2008-02-15 10:05:00,22.5,22.51,22.44,22.47,588200.0,10.9214,10.9263,10.8923,10.9069,588200.0
2008-02-15 10:10:00,22.47,22.54,22.46,22.54,317500.0,10.9069,10.9409,10.902,10.9409,317500.0
2008-02-15 10:15:00,22.53,22.54,22.51,22.51,251000.0,10.936,10.9409,10.9263,10.9263,251000.0
2008-02-15 10:20:00,22.52,22.52,22.47,22.48,297100.0,10.9312,10.9312,10.9069,10.9117,297100.0
2008-02-15 10:25:00,22.49,22.56,22.48,22.55,933000.0,10.9166,10.9506,10.9117,10.9457,933000.0
2008-02-15 10:30:00,22.56,22.58,22.52,22.53,579200.0,10.9506,10.9603,10.9312,10.936,579200.0
2008-02-15 10:35:00,22.52,22.53,22.52,22.53,263600.0,10.9312,10.936,10.9312,10.936,263600.0
2008-02-15 10:40:00,22.52,22.55,22.5,22.55,300100.0,10.9312,10.9457,10.9214,10.9457,300100.0
2008-02-15 10:45:00,22.55,22.6,22.54,22.59,415200.0,10.9457,10.97,10.9409,10.9651,415200.0
2008-02-15 10:50:00,22.6,22.6,22.56,22.58,500800.0,10.97,10.97,10.9506,10.9603,500800.0
2008-02-15 10:55:00,22.58,22.59,22.56,22.58,260100.0,10.9603,10.9651,10.9506,10.9603,260100.0
2008-02-15 11:00:00,22.57,22.58,22.56,22.56,172400.0,10.9554,10.9603,10.9506,10.9506,172400.0
2008-02-15 11:05:00,22.57,22.57,22.53,22.53,253100.0,10.9554,10.9554,10.936,10.936,253100.0
2008-02-15 11:10:00,22.53,22.55,22.52,22.55,264200.0,10.936,10.9457,10.9312,10.9457,264200.0
2008-02-15 11:15:00,22.55,22.55,22.54,22.55,151400.0,10.9457,10.9457,10.9409,10.9457,151400.0
2008-02-15 11:20:00,22.55,22.55,22.52,22.53,224600.0,10.9457,10.9457,10.9312,10.936,224600.0
2008-02-15 11:25:00,22.53,22.54,22.52,22.54,128900.0,10.936,10.9409,10.9312,10.9409,128900.0
2008-02-15 11:30:00,22.54,22.54,22.5,22.51,312900.0,10.9409,10.9409,10.9214,10.9263,312900.0
2008-02-15 11:35:00,22.52,22.53,22.5,22.51,347900.0,10.9312,10.936,10.9214,10.9263,347900.0
2008-02-15 11:40:00,22.51,22.51,22.48,22.5,317800.0,10.9263,10.9263,10.9117,10.9214,317800.0
2008-02-15 11:45:00,22.5,22.51,22.47,22.49,486300.0,10.9214,10.9263,10.9069,10.9166,486300.0
2008-02-15 11:50:00,22.49,22.5,22.48,22.49,233800.0,10.9166,10.9214,10.9117,10.9166,233800.0
2008-02-15 11:55:00,22.48,22.5,22.48,22.49,132400.0,10.9117,10.9214,10.9117,10.9166,132400.0
2008-02-15 12:00:00,22.49,22.52,22.49,22.5,800100.0,10.9166,10.9312,10.9166,10.9214,800100.0
2008-02-15 12:05:00,22.5,22.53,22.5,22.5,310900.0,10.9214,10.936,10.9214,10.9214,310900.0
2008-02-15 12:10:00,22.5,22.52,22.49,22.5,244400.0,10.9214,10.9312,10.9166,10.9214,244400.0
2008-02-15 12:15:00,22.51,22.51,22.5,22.51,66300.0,10.9263,10.9263,10.9214,10.9263,66300.0
2008-02-15 12:20:00,22.51,22.51,22.48,22.48,338000.0,10.9263,10.9263,10.9117,10.9117,338000.0
2008-02-15 12:25:00,22.48,22.49,22.46,22.47,163200.0,10.9117,10.9166,10.902,10.9069,163200.0
2008-02-15 12:30:00,22.47,22.47,22.43,22.44,260000.0,10.9069,10.9069,10.8875,10.8923,260000.0
2008-02-15 12:35:00,22.44,22.46,22.41,22.45,507100.0,10.8923,10.902,10.8778,10.8972,507100.0
2008-02-15 12:40:00,22.46,22.49,22.46,22.48,277800.0,10.902,10.9166,10.902,10.9117,277800.0
2008-02-15 12:45:00,22.49,22.5,22.48,22.5,229300.0,10.9166,10.9214,10.9117,10.9214,229300.0
2008-02-15 12:50:00,22.5,22.5,22.46,22.5,344100.0,10.9214,10.9214,10.902,10.9214,344100.0
2008-02-15 12:55:00,22.5,22.53,22.49,22.52,333000.0,10.9214,10.936,10.9166,10.9312,333000.0
2008-02-15 13:00:00,22.51,22.52,22.48,22.49,163800.0,10.9263,10.9312,10.9117,10.9166,163800.0
2008-02-15 13:05:00,22.48,22.49,22.43,22.46,404700.0,10.9117,10.9166,10.8875,10.902,404700.0
2008-02-15 13:10:00,22.46,22.48,22.44,22.47,440500.0,10.902,10.9117,10.8923,10.9069,440500.0
2008-02-15 13:15:00,22.48,22.48,22.45,22.45,210900.0,10.9117,10.9117,10.8972,10.8972,210900.0
2008-02-15 13:20:00,22.46,22.47,22.43,22.43,219200.0,10.902,10.9069,10.8875,10.8875,219200.0
2008-02-15 13:25:00,22.44,22.44,22.41,22.42,376700.0,10.8923,10.8923,10.8778,10.8826,376700.0
2008-02-15 13:30:00,22.42,22.42,22.4,22.42,270100.0,10.8826,10.8826,10.8729,10.8826,270100.0
2008-02-15 13:35:00,22.41,22.42,22.4,22.41,167000.0,10.8778,10.8826,10.8729,10.8778,167000.0
2008-02-15 13:40:00,22.4,22.45,22.4,22.44,291000.0,10.8729,10.8972,10.8729,10.8923,291000.0
2008-02-15 13:45:00,22.45,22.45,22.41,22.42,229900.0,10.8972,10.8972,10.8778,10.8826,229900.0
2008-02-15 13:50:00,22.41,22.47,22.41,22.47,395600.0,10.8778,10.9069,10.8778,10.9069,395600.0
2008-02-15 13:55:00,22.46,22.47,22.44,22.45,169600.0,10.902,10.9069,10.8923,10.8972,169600.0
2008-02-15 14:00:00,22.45,22.48,22.44,22.48,234700.0,10.8972,10.9117,10.8923,10.9117,234700.0
2008-02-15 14:05:00,22.48,22.48,22.45,22.45,182600.0,10.9117,10.9117,10.8972,10.8972,182600.0
2008-02-15 14:10:00,22.46,22.47,22.45,22.47,223400.0,10.902,10.9069,10.8972,10.9069,223400.0
2008-02-15 14:15:00,22.46,22.47,22.42,22.43,323000.0,10.902,10.9069,10.8826,10.8875,323000.0
2008-02-15 14:20:00,22.44,22.46,22.43,22.44,242400.0,10.8923,10.902,10.8875,10.8923,242400.0
2008-02-15 14:25:00,22.43,22.44,22.41,22.42,294900.0,10.8875,10.8923,10.8778,10.8826,294900.0
2008-02-15 14:30:00,22.42,22.43,22.41,22.42,305400.0,10.8826,10.8875,10.8778,10.8826,305400.0
2008-02-15 14:35:00,22.43,22.43,22.39,22.4,370500.0,10.8875,10.8875,10.868,10.8729,370500.0
2008-02-15 14:40:00,22.4,22.4,22.38,22.39,228000.0,10.8729,10.8729,10.8632,10.868,228000.0
2008-02-15 14:45:00,22.38,22.39,22.34,22.36,730000.0,10.8632,10.868,10.8438,10.8535,730000.0
2008-02-15 14:50:00,22.36,22.39,22.36,22.37,371300.0,10.8535,10.868,10.8535,10.8583,371300.0
2008-02-15 14:55:00,22.38,22.39,22.38,22.38,281500.0,10.8632,10.868,10.8632,10.8632,281500.0
2008-02-15 15:00:00,22.38,22.4,22.37,22.38,367600.0,10.8632,10.8729,10.8583,10.8632,367600.0
2008-02-15 15:05:00,22.37,22.41,22.37,22.4,371200.0,10.8583,10.8778,10.8583,10.8729,371200.0
2008-02-15 15:10:00,22.41,22.41,22.38,22.39,418900.0,10.8778,10.8778,10.8632,10.868,418900.0
2008-02-15 15:15:00,22.4,22.4,22.39,22.39,260000.0,10.8729,10.8729,10.868,10.868,260000.0
2008-02-15 15:20:00,22.39,22.4,22.35,22.36,591700.0,10.868,10.8729,10.8486,10.8535,591700.0
2008-02-15 15:25:00,22.37,22.37,22.34,22.35,331200.0,10.8583,10.8583,10.8438,10.8486,331200.0
2008-02-15 15:30:00,22.35,22.35,22.34,22.35,418000.0,10.8486,10.8486,10.8438,10.8486,418000.0
2008-02-15 15:35:00,22.35,22.35,22.31,22.33,702800.0,10.8486,10.8486,10.8292,10.8389,702800.0
2008-02-15 15:40:00,22.33,22.35,22.31,22.33,744200.0,10.8389,10.8486,10.8292,10.8389,744200.0
2008-02-15 15:45:00,22.32,22.36,22.32,22.35,1117800.0,10.8341,10.8535,10.8341,10.8486,1117800.0
2008-02-15 15:50:00,22.35,22.36,22.34,22.35,630500.0,10.8486,10.8535,10.8438,10.8486,630500.0
2008-02-15 15:55:00,22.36,22.37,22.33,22.34,1172500.0,10.8535,10.8583,10.8389,10.8438,1172500.0
2008-02-19 09:30:00,22.5,22.64,22.5,22.6,1537000.0,10.9214,10.9894,10.9214,10.97,1537000.0
2008-02-19 09:35:00,22.59,22.62,22.55,22.58,391000.0,10.9651,10.9797,10.9457,10.9603,391000.0
2008-02-19 09:40:00,22.57,22.59,22.51,22.57,335600.0,10.9554,10.9651,10.9263,10.9554,335600.0
2008-02-19 09:45:00,22.56,22.6,22.52,22.55,405600.0,10.9506,10.97,10.9312,10.9457,405600.0
2008-02-19 09:50:00,22.54,22.56,22.51,22.56,381500.0,10.9409,10.9506,10.9263,10.9506,381500.0
2008-02-19 09:55:00,22.56,22.57,22.54,22.55,408700.0,10.9506,10.9554,10.9409,10.9457,408700.0
2008-02-19 10:00:00,22.55,22.56,22.51,22.53,594400.0,10.9457,10.9506,10.9263,10.936,594400.0
2008-02-19 10:05:00,22.52,22.58,22.52,22.58,308700.0,10.9312,10.9603,10.9312,10.9603,308700.0
2008-02-19 10:10:00,22.58,22.58,22.52,22.55,472400.0,10.9603,10.9603,10.9312,10.9457,472400.0
2008-02-19 10:15:00,22.55,22.58,22.52,22.58,237400.0,10.9457,10.9603,10.9312,10.9603,237400.0
2008-02-19 10:20:00,22.57,22.61,22.57,22.6,448400.0,10.9554,10.9748,10.9554,10.97,448400.0
2008-02-19 10:25:00,22.6,22.62,22.53,22.55,297500.0,10.97,10.9797,10.936,10.9457,297500.0
2008-02-19 10:30:00,22.54,22.58,22.52,22.57,490500.0,10.9409,10.9603,10.9312,10.9554,490500.0
2008-02-19 10:35:00,22.57,22.58,22.56,22.58,143200.0,10.9554,10.9603,10.9506,10.9603,143200.0
2008-02-19 10:40:00,22.58,22.6,22.57,22.57,193200.0,10.9603,10.97,10.9554,10.9554,193200.0
2008-02-19 10:45:00,22.57,22.58,22.55,22.57,231000.0,10.9554,10.9603,10.9457,10.9554,231000.0
2008-02-19 10:50:00,22.57,22.59,22.57,22.58,114600.0,10.9554,10.9651,10.9554,10.9603,114600.0
2008-02-19 10:55:00,22.59,22.59,22.58,22.59,139700.0,10.9651,10.9651,10.9603,10.9651,139700.0
2008-02-19 11:00:00,22.59,22.61,22.55,22.55,317800.0,10.9651,10.9748,10.9457,10.9457,317800.0
2008-02-19 11:05:00,22.55,22.57,22.54,22.55,186100.0,10.9457,10.9554,10.9409,10.9457,186100.0
2008-02-19 11:10:00,22.55,22.58,22.53,22.56,302500.0,10.9457,10.9603,10.936,10.9506,302500.0
2008-02-19 11:15:00,22.56,22.62,22.55,22.6,425400.0,10.9506,10.9797,10.9457,10.97,425400.0
2008-02-19 11:20:00,22.6,22.62,22.58,22.59,399900.0,10.97,10.9797,10.9603,10.9651,399900.0
2008-02-19 11:25:00,22.6,22.6,22.56,22.57,227600.0,10.97,10.97,10.9506,10.9554,227600.0
2008-02-19 11:30:00,22.57,22.58,22.56,22.57,194000.0,10.9554,10.9603,10.9506,10.9554,194000.0
2008-02-19 11:35:00,22.58,22.61,22.57,22.57,162800.0,10.9603,10.9748,10.9554,10.9554,162800.0
2008-02-19 11:40:00,22.58,22.6,22.57,22.59,126600.0,10.9603,10.97,10.9554,10.9651,126600.0
2008-02-19 11:45:00,22.59,22.6,22.56,22.56,146600.0,10.9651,10.97,10.9506,10.9506,146600.0
2008-02-19 11:50:00,22.57,22.59,22.55,22.56,185700.0,10.9554,10.9651,10.9457,10.9506,185700.0
2008-02-19 11:55:00,22.56,22.6,22.56,22.59,183000.0,10.9506,10.97,10.9506,10.9651,183000.0
2008-02-19 12:00:00,22.59,22.6,22.58,22.59,159400.0,10.9651,10.97,10.9603,10.9651,159400.0
2008-02-19 12:05:00,22.59,22.61,22.58,22.6,158900.0,10.9651,10.9748,10.9603,10.97,158900.0
2008-02-19 12:10:00,22.61,22.63,22.6,22.63,443300.0,10.9748,10.9845,10.97,10.9845,443300.0
2008-02-19 12:15:00,22.62,22.67,22.61,22.67,447900.0,10.9797,11.004,10.9748,11.004,447900.0
2008-02-19 12:20:00,22.67,22.67,22.63,22.64,433700.0,11.004,11.004,10.9845,10.9894,433700.0
2008-02-19 12:25:00,22.63,22.63,22.59,22.61,329000.0,10.9845,10.9845,10.9651,10.9748,329000.0
2008-02-19 12:30:00,22.6,22.6,22.58,22.59,96100.0,10.97,10.97,10.9603,10.9651,96100.0
2008-02-19 12:35:00,22.59,22.6,22.55,22.57,255200.0,10.9651,10.97,10.9457,10.9554,255200.0
2008-02-19 12:40:00,22.56,22.58,22.56,22.57,63200.0,10.9506,10.9603,10.9506,10.9554,63200.0
2008-02-19 12:45:00,22.58,22.59,22.56,22.59,395600.0,10.9603,10.9651,10.9506,10.9651,395600.0
2008-02-19 12:50:00,22.59,22.59,22.58,22.58,53300.0,10.9651,10.9651,10.9603,10.9603,53300.0
2008-02-19 12:55:00,22.58,22.59,22.55,22.55,186200.0,10.9603,10.9651,10.9457,10.9457,186200.0
2008-02-19 13:00:00,22.55,22.59,22.55,22.57,182100.0,10.9457,10.9651,10.9457,10.9554,182100.0
2008-02-19 13:05:00,22.57,22.58,22.56,22.58,175100.0,10.9554,10.9603,10.9506,10.9603,175100.0
2008-02-19 13:10:00,22.57,22.59,22.56,22.56,310000.0,10.9554,10.9651,10.9506,10.9506,310000.0
2008-02-19 13:15:00,22.56,22.6,22.56,22.6,390800.0,10.9506,10.97,10.9506,10.97,390800.0
2008-02-19 13:20:00,22.6,22.63,22.59,22.6,322700.0,10.97,10.9845,10.9651,10.97,322700.0
2008-02-19 13:25:00,22.6,22.61,22.6,22.6,305700.0,10.97,10.9748,10.97,10.97,305700.0
2008-02-19 13:30:00,22.6,22.61,22.58,22.59,283900.0,10.97,10.9748,10.9603,10.9651,283900.0
2008-02-19 13:35:00,22.58,22.59,22.55,22.56,668500.0,10.9603,10.9651,10.9457,10.9506,668500.0
2008-02-19 13:40:00,22.56,22.57,22.55,22.55,247500.0,10.9506,10.9554,10.9457,10.9457,247500.0
2008-02-19 13:45:00,22.56,22.57,22.55,22.56,276400.0,10.9506,10.9554,10.9457,10.9506,276400.0
2008-02-19 13:50:00,22.56,22.58,22.55,22.58,240400.0,10.9506,10.9603,10.9457,10.9603,240400.0
2008-02-19 13:55:00,22.58,22.58,22.54,22.56,284900.0,10.9603,10.9603,10.9409,10.9506,284900.0
2008-02-19 14:00:00,22.55,22.57,22.54,22.54,502300.0,10.9457,10.9554,10.9409,10.9409,502300.0
2008-02-19 14:05:00,22.55,22.56,22.51,22.54,710900.0,10.9457,10.9506,10.9263,10.9409,710900.0
2008-02-19 14:10:00,22.53,22.57,22.52,22.52,583000.0,10.936,10.9554,10.9312,10.9312,583000.0
2008-02-19 14:15:00,22.52,22.53,22.51,22.52,283500.0,10.9312,10.936,10.9263,10.9312,283500.0
2008-02-19 14:20:00,22.52,22.56,22.51,22.55,512900.0,10.9312,10.9506,10.9263,10.9457,512900.0
2008-02-19 14:25:00,22.55,22.59,22.55,22.55,478900.0,10.9457,10.9651,10.9457,10.9457,478900.0
2008-02-19 14:30:00,22.56,22.57,22.52,22.54,801400.0,10.9506,10.9554,10.9312,10.9409,801400.0
2008-02-19 14:35:00,22.55,22.55,22.52,22.53,422400.0,10.9457,10.9457,10.9312,10.936,422400.0
2008-02-19 14:40:00,22.53,22.54,22.5,22.54,510300.0,10.936,10.9409,10.9214,10.9409,510300.0
2008-02-19 14:45:00,22.54,22.54,22.47,22.5,697800.0,10.9409,10.9409,10.9069,10.9214,697800.0
2008-02-19 14:50:00,22.51,22.53,22.49,22.5,882700.0,10.9263,10.936,10.9166,10.9214,882700.0
2008-02-19 14:55:00,22.51,22.52,22.44,22.44,245800.0,10.9263,10.9312,10.8923,10.8923,245800.0
2008-02-19 15:00:00,22.43,22.44,22.37,22.4,799500.0,10.8875,10.8923,10.8583,10.8729,799500.0
2008-02-19 15:05:00,22.4,22.44,22.38,22.43,658200.0,10.8729,10.8923,10.8632,10.8875,658200.0
2008-02-19 15:10:00,22.43,22.46,22.42,22.44,413700.0,10.8875,10.902,10.8826,10.8923,413700.0
2008-02-19 15:15:00,22.45,22.45,22.43,22.43,360200.0,10.8972,10.8972,10.8875,10.8875,360200.0
2008-02-19 15:20:00,22.44,22.45,22.4,22.4,431400.0,10.8923,10.8972,10.8729,10.8729,431400.0
2008-02-19 15:25:00,22.41,22.44,22.39,22.42,674700.0,10.8778,10.8923,10.868,10.8826,674700.0
2008-02-19 15:30:00,22.41,22.42,22.38,22.38,399800.0,10.8778,10.8826,10.8632,10.8632,399800.0
2008-02-19 15:35:00,22.38,22.43,22.38,22.4,675400.0,10.8632,10.8875,10.8632,10.8729,675400.0
2008-02-19 15:40:00,22.4,22.4,22.38,22.38,715000.0,10.8729,10.8729,10.8632,10.8632,715000.0
2008-02-19 15:45:00,22.39,22.39,22.36,22.36,507300.0,10.868,10.868,10.8535,10.8535,507300.0
2008-02-19 15:50:00,22.36,22.37,22.33,22.35,1131500.0,10.8535,10.8583,10.8389,10.8486,1131500.0
2008-02-19 15:55:00,22.35,22.4,22.35,22.38,1387800.0,10.8486,10.8729,10.8486,10.8632,1387800.0
2008-02-20 09:30:00,22.33,22.33,22.21,22.22,702900.0,10.8389,10.8389,10.7807,10.7855,702900.0
2008-02-20 09:35:00,22.21,22.23,22.2,22.21,297600.0,10.7807,10.7904,10.7758,10.7807,297600.0
2008-02-20 09:40:00,22.22,22.22,22.17,22.19,542600.0,10.7855,10.7855,10.7613,10.771,542600.0
2008-02-20 09:45:00,22.19,22.23,22.19,22.21,344200.0,10.771,10.7904,10.771,10.7807,344200.0
2008-02-20 09:50:00,22.21,22.26,22.2,22.24,395200.0,10.7807,10.8049,10.7758,10.7952,395200.0
2008-02-20 09:55:00,22.24,22.25,22.21,22.23,521300.0,10.7952,10.8001,10.7807,10.7904,521300.0
2008-02-20 10:00:00,22.22,22.23,22.2,22.2,298800.0,10.7855,10.7904,10.7758,10.7758,298800.0
2008-02-20 10:05:00,22.21,22.27,22.2,22.26,509900.0,10.7807,10.8098,10.7758,10.8049,509900.0
2008-02-20 10:10:00,22.26,22.27,22.24,22.25,312900.0,10.8049,10.8098,10.7952,10.8001,312900.0
2008-02-20 10:15:00,22.25,22.35,22.25,22.35,984900.0,10.8001,10.8486,10.8001,10.8486,984900.0
2008-02-20 10:20:00,22.34,22.37,22.28,22.34,1099000.0,10.8438,10.8583,10.8147,10.8438,1099000.0
2008-02-20 10:25:00,22.34,22.37,22.31,22.35,948800.0,10.8438,10.8583,10.8292,10.8486,948800.0
2008-02-20 10:30:00,22.35,22.36,22.32,22.33,592000.0,10.8486,10.8535,10.8341,10.8389,592000.0
2008-02-20 10:35:00,22.33,22.36,22.33,22.35,321800.0,10.8389,10.8535,10.8389,10.8486,321800.0
2008-02-20 10:40:00,22.35,22.35,22.3,22.31,281700.0,10.8486,10.8486,10.8244,10.8292,281700.0
2008-02-20 10:45:00,22.32,22.36,22.3,22.3,512900.0,10.8341,10.8535,10.8244,10.8244,512900.0
2008-02-20 10:50:00,22.31,22.31,22.25,22.26,376900.0,10.8292,10.8292,10.8001,10.8049,376900.0
2008-02-20 10:55:00,22.26,22.3,22.24,22.25,567800.0,10.8049,10.8244,10.7952,10.8001,567800.0
2008-02-20 11:00:00,22.25,22.28,22.25,22.28,425000.0,10.8001,10.8147,10.8001,10.8147,425000.0
2008-02-20 11:05:00,22.28,22.3,22.26,22.27,331900.0,10.8147,10.8244,10.8049,10.8098,331900.0
2008-02-20 11:10:00,22.26,22.29,22.26,22.29,266900.0,10.8049,10.8195,10.8049,10.8195,266900.0
2008-02-20 11:15:00,22.29,22.34,22.28,22.34,246700.0,10.8195,10.8438,10.8147,10.8438,246700.0
2008-02-20 11:20:00,22.34,22.34,22.32,22.34,339900.0,10.8438,10.8438,10.8341,10.8438,339900.0
2008-02-20 11:25:00,22.33,22.35,22.33,22.34,225600.0,10.8389,10.8486,10.8389,10.8438,225600.0
2008-02-20 11:30:00,22.34,22.35,22.29,22.3,435600.0,10.8438,10.8486,10.8195,10.8244,435600.0
2008-02-20 11:35:00,22.3,22.34,22.29,22.34,407500.0,10.8244,10.8438,10.8195,10.8438,407500.0
2008-02-20 11:40:00,22.34,22.35,22.3,22.31,354900.0,10.8438,10.8486,10.8244,10.8292,354900.0
2008-02-20 11:45:00,22.32,22.34,22.31,22.34,208200.0,10.8341,10.8438,10.8292,10.8438,208200.0
2008-02-20 11:50:00,22.34,22.35,22.31,22.32,306500.0,10.8438,10.8486,10.8292,10.8341,306500.0
2008-02-20 11:55:00,22.31,22.34,22.31,22.34,256500.0,10.8292,10.8438,10.8292,10.8438,256500.0
2008-02-20 12:00:00,22.33,22.38,22.29,22.38,550600.0,10.8389,10.8632,10.8195,10.8632,550600.0
2008-02-20 12:05:00,22.38,22.4,22.35,22.39,453600.0,10.8632,10.8729,10.8486,10.868,453600.0
2008-02-20 12:10:00,22.4,22.47,22.38,22.46,452700.0,10.8729,10.9069,10.8632,10.902,452700.0
2008-02-20 12:15:00,22.46,22.47,22.41,22.43,390300.0,10.902,10.9069,10.8778,10.8875,390300.0
2008-02-20 12:20:00,22.42,22.53,22.42,22.51,726200.0,10.8826,10.936,10.8826,10.9263,726200.0
2008-02-20 12:25:00,22.51,22.53,22.45,22.45,414100.0,10.9263,10.936,10.8972,10.8972,414100.0
2008-02-20 12:30:00,22.45,22.48,22.44,22.45,257300.0,10.8972,10.9117,10.8923,10.8972,257300.0
2008-02-20 12:35:00,22.44,22.5,22.44,22.48,314900.0,10.8923,10.9214,10.8923,10.9117,314900.0
2008-02-20 12:40:00,22.48,22.49,22.46,22.46,174700.0,10.9117,10.9166,10.902,10.902,174700.0
2008-02-20 12:45:00,22.47,22.49,22.45,22.45,359200.0,10.9069,10.9166,10.8972,10.8972,359200.0
2008-02-20 12:50:00,22.45,22.49,22.45,22.48,301400.0,10.8972,10.9166,10.8972,10.9117,301400.0
2008-02-20 12:55:00,22.48,22.48,22.43,22.43,421000.0,10.9117,10.9117,10.8875,10.8875,421000.0
2008-02-20 13:00:00,22.44,22.5,22.42,22.49,578600.0,10.8923,10.9214,10.8826,10.9166,578600.0
2008-02-20 13:05:00,22.5,22.53,22.49,22.52,425200.0,10.9214,10.936,10.9166,10.9312,425200.0
2008-02-20 13:10:00,22.52,22.55,22.5,22.51,282700.0,10.9312,10.9457,10.9214,10.9263,282700.0
2008-02-20 13:15:00,22.51,22.53,22.51,22.51,109500.0,10.9263,10.936,10.9263,10.9263,109500.0
2008-02-20 13:20:00,22.51,22.51,22.43,22.43,541200.0,10.9263,10.9263,10.8875,10.8875,541200.0
2008-02-20 13:25:00,22.43,22.47,22.42,22.44,307000.0,10.8875,10.9069,10.8826,10.8923,307000.0
2008-02-20 13:30:00,22.45,22.45,22.38,22.39,229600.0,10.8972,10.8972,10.8632,10.868,229600.0
2008-02-20 13:35:00,22.39,22.43,22.39,22.4,235200.0,10.868,10.8875,10.868,10.8729,235200.0
2008-02-20 13:40:00,22.4,22.44,22.38,22.4,284800.0,10.8729,10.8923,10.8632,10.8729,284800.0
2008-02-20 13:45:00,22.4,22.4,22.38,22.4,146300.0,10.8729,10.8729,10.8632,10.8729,146300.0
2008-02-20 13:50:00,22.4,22.43,22.39,22.43,257700.0,10.8729,10.8875,10.868,10.8875,257700.0
2008-02-20 13:55:00,22.43,22.43,22.38,22.38,249800.0,10.8875,10.8875,10.8632,10.8632,249800.0
2008-02-20 14:00:00,22.38,22.46,22.32,22.36,813100.0,10.8632,10.902,10.8341,10.8535,813100.0
2008-02-20 14:05:00,22.35,22.43,22.35,22.39,551300.0,10.8486,10.8875,10.8486,10.868,551300.0
2008-02-20 14:10:00,22.38,22.4,22.3,22.31,705800.0,10.8632,10.8729,10.8244,10.8292,705800.0
2008-02-20 14:15:00,22.31,22.38,22.3,22.33,251500.0,10.8292,10.8632,10.8244,10.8389,251500.0
2008-02-20 14:20:00,22.33,22.34,22.29,22.33,482300.0,10.8389,10.8438,10.8195,10.8389,482300.0
2008-02-20 14:25:00,22.33,22.38,22.33,22.38,192700.0,10.8389,10.8632,10.8389,10.8632,192700.0
2008-02-20 14:30:00,22.37,22.41,22.34,22.36,366700.0,10.8583,10.8778,10.8438,10.8535,366700.0
2008-02-20 14:35:00,22.36,22.39,22.34,22.37,257400.0,10.8535,10.868,10.8438,10.8583,257400.0
2008-02-20 14:40:00,22.36,22.38,22.35,22.38,84700.0,10.8535,10.8632,10.8486,10.8632,84700.0
2008-02-20 14:45:00,22.38,22.45,22.37,22.45,728000.0,10.8632,10.8972,10.8583,10.8972,728000.0
2008-02-20 14:50:00,22.44,22.45,22.37,22.43,796900.0,10.8923,10.8972,10.8583,10.8875,796900.0
2008-02-20 14:55:00,22.44,22.45,22.39,22.44,479500.0,10.8923,10.8972,10.868,10.8923,479500.0
2008-02-20 15:00:00,22.44,22.45,22.41,22.43,305200.0,10.8923,10.8972,10.8778,10.8875,305200.0
2008-02-20 15:05:00,22.43,22.46,22.42,22.44,429000.0,10.8875,10.902,10.8826,10.8923,429000.0
2008-02-20 15:10:00,22.44,22.5,22.43,22.46,460200.0,10.8923,10.9214,10.8875,10.902,460200.0
2008-02-20 15:15:00,22.46,22.49,22.45,22.47,231500.0,10.902,10.9166,10.8972,10.9069,231500.0
2008-02-20 15:20:00,22.46,22.48,22.44,22.45,261200.0,10.902,10.9117,10.8923,10.8972,261200.0
2008-02-20 15:25:00,22.44,22.49,22.44,22.45,204800.0,10.8923,10.9166,10.8923,10.8972,204800.0
2008-02-20 15:30:00,22.44,22.45,22.41,22.43,393900.0,10.8923,10.8972,10.8778,10.8875,393900.0
2008-02-20 15:35:00,22.44,22.47,22.43,22.43,455300.0,10.8923,10.9069,10.8875,10.8875,455300.0
2008-02-20 15:40:00,22.44,22.47,22.35,22.45,409200.0,10.8923,10.9069,10.8486,10.8972,409200.0
2008-02-20 15:45:00,22.44,22.45,22.4,22.42,337300.0,10.8923,10.8972,10.8729,10.8826,337300.0
2008-02-20 15:50:00,22.42,22.44,22.41,22.42,355700.0,10.8826,10.8923,10.8778,10.8826,355700.0
2008-02-20 15:55:00,22.42,22.48,22.42,22.46,720600.0,10.8826,10.9117,10.8826,10.902,720600.0
2008-02-21 09:30:00,22.67,22.67,22.48,22.56,481600.0,11.004,11.004,10.9117,10.9506,481600.0
2008-02-21 09:35:00,22.56,22.63,22.55,22.57,400000.0,10.9506,10.9845,10.9457,10.9554,400000.0
2008-02-21 09:40:00,22.57,22.64,22.56,22.63,297300.0,10.9554,10.9894,10.9506,10.9845,297300.0
2008-02-21 09:45:00,22.63,22.64,22.52,22.55,368400.0,10.9845,10.9894,10.9312,10.9457,368400.0
2008-02-21 09:50:00,22.55,22.56,22.52,22.53,250700.0,10.9457,10.9506,10.9312,10.936,250700.0
2008-02-21 09:55:00,22.52,22.54,22.51,22.53,338200.0,10.9312,10.9409,10.9263,10.936,338200.0
2008-02-21 10:00:00,22.53,22.54,22.45,22.5,379400.0,10.936,10.9409,10.8972,10.9214,379400.0
2008-02-21 10:05:00,22.51,22.54,22.49,22.53,376300.0,10.9263,10.9409,10.9166,10.936,376300.0
2008-02-21 10:10:00,22.54,22.55,22.51,22.51,307600.0,10.9409,10.9457,10.9263,10.9263,307600.0
2008-02-21 10:15:00,22.51,22.55,22.51,22.55,395600.0,10.9263,10.9457,10.9263,10.9457,395600.0
2008-02-21 10:20:00,22.55,22.59,22.55,22.59,660200.0,10.9457,10.9651,10.9457,10.9651,660200.0
2008-02-21 10:25:00,22.59,22.61,22.57,22.59,471300.0,10.9651,10.9748,10.9554,10.9651,471300.0
2008-02-21 10:30:00,22.59,22.61,22.56,22.57,337900.0,10.9651,10.9748,10.9506,10.9554,337900.0
2008-02-21 10:35:00,22.56,22.59,22.55,22.58,292300.0,10.9506,10.9651,10.9457,10.9603,292300.0
2008-02-21 10:40:00,22.57,22.58,22.54,22.56,307700.0,10.9554,10.9603,10.9409,10.9506,307700.0
2008-02-21 10:45:00,22.57,22.64,22.56,22.64,353800.0,10.9554,10.9894,10.9506,10.9894,353800.0
2008-02-21 10:50:00,22.63,22.63,22.56,22.57,392000.0,10.9845,10.9845,10.9506,10.9554,392000.0
2008-02-21 10:55:00,22.57,22.58,22.53,22.53,274400.0,10.9554,10.9603,10.936,10.936,274400.0
2008-02-21 11:00:00,22.53,22.59,22.53,22.56,427900.0,10.936,10.9651,10.936,10.9506,427900.0
2008-02-21 11:05:00,22.56,22.59,22.55,22.56,390100.0,10.9506,10.9651,10.9457,10.9506,390100.0
2008-02-21 11:10:00,22.56,22.57,22.55,22.55,315100.0,10.9506,10.9554,10.9457,10.9457,315100.0
2008-02-21 11:15:00,22.56,22.63,22.55,22.62,451100.0,10.9506,10.9845,10.9457,10.9797,451100.0
2008-02-21 11:20:00,22.62,22.63,22.56,22.57,283500.0,10.9797,10.9845,10.9506,10.9554,283500.0
2008-02-21 11:25:00,22.57,22.58,22.55,22.58,220900.0,10.9554,10.9603,10.9457,10.9603,220900.0
2008-02-21 11:30:00,22.57,22.58,22.54,22.54,243000.0,10.9554,10.9603,10.9409,10.9409,243000.0
2008-02-21 11:35:00,22.54,22.55,22.52,22.53,213900.0,10.9409,10.9457,10.9312,10.936,213900.0
2008-02-21 11:40:00,22.53,22.53,22.5,22.51,224000.0,10.936,10.936,10.9214,10.9263,224000.0
2008-02-21 11:45:00,22.52,22.55,22.51,22.52,299700.0,10.9312,10.9457,10.9263,10.9312,299700.0
2008-02-21 11:50:00,22.52,22.53,22.5,22.5,322000.0,10.9312,10.936,10.9214,10.9214,322000.0
2008-02-21 11:55:00,22.5,22.51,22.46,22.46,469500.0,10.9214,10.9263,10.902,10.902,469500.0
2008-02-21 12:00:00,22.46,22.47,22.46,22.46,156500.0,10.902,10.9069,10.902,10.902,156500.0
2008-02-21 12:05:00,22.47,22.47,22.42,22.43,310600.0,10.9069,10.9069,10.8826,10.8875,310600.0
2008-02-21 12:10:00,22.43,22.44,22.42,22.43,186200.0,10.8875,10.8923,10.8826,10.8875,186200.0
2008-02-21 12:15:00,22.42,22.43,22.4,22.41,209900.0,10.8826,10.8875,10.8729,10.8778,209900.0
2008-02-21 12:20:00,22.41,22.42,22.36,22.39,306200.0,10.8778,10.8826,10.8535,10.868,306200.0
2008-02-21 12:25:00,22.39,22.42,22.39,22.41,272100.0,10.868,10.8826,10.868,10.8778,272100.0
2008-02-21 12:30:00,22.42,22.42,22.38,22.41,272400.0,10.8826,10.8826,10.8632,10.8778,272400.0
2008-02-21 12:35:00,22.41,22.43,22.41,22.42,183300.0,10.8778,10.8875,10.8778,10.8826,183300.0
2008-02-21 12:40:00,22.42,22.45,22.41,22.42,151500.0,10.8826,10.8972,10.8778,10.8826,151500.0
2008-02-21 12:45:00,22.41,22.43,22.41,22.42,186400.0,10.8778,10.8875,10.8778,10.8826,186400.0
2008-02-21 12:50:00,22.42,22.46,22.42,22.46,282800.0,10.8826,10.902,10.8826,10.902,282800.0
2008-02-21 12:55:00,22.46,22.47,22.45,22.47,260000.0,10.902,10.9069,10.8972,10.9069,260000.0
2008-02-21 13:00:00,22.47,22.48,22.44,22.47,410900.0,10.9069,10.9117,10.8923,10.9069,410900.0
2008-02-21 13:05:00,22.46,22.49,22.45,22.47,210700.0,10.902,10.9166,10.8972,10.9069,210700.0
2008-02-21 13:10:00,22.48,22.48,22.38,22.39,291700.0,10.9117,10.9117,10.8632,10.868,291700.0
2008-02-21 13:15:00,22.39,22.41,22.38,22.4,146900.0,10.868,10.8778,10.8632,10.8729,146900.0
2008-02-21 13:20:00,22.4,22.4,22.36,22.37,169400.0,10.8729,10.8729,10.8535,10.8583,169400.0
2008-02-21 13:25:00,22.37,22.39,22.36,22.39,116500.0,10.8583,10.868,10.8535,10.868,116500.0
2008-02-21 13:30:00,22.39,22.4,22.37,22.38,173400.0,10.868,10.8729,10.8583,10.8632,173400.0
2008-02-21 13:35:00,22.37,22.38,22.32,22.32,372200.0,10.8583,10.8632,10.8341,10.8341,372200.0
2008-02-21 13:40:00,22.32,22.37,22.31,22.37,480100.0,10.8341,10.8583,10.8292,10.8583,480100.0
2008-02-21 13:45:00,22.37,22.38,22.34,22.37,421300.0,10.8583,10.8632,10.8438,10.8583,421300.0
2008-02-21 13:50:00,22.36,22.4,22.36,22.39,544900.0,10.8535,10.8729,10.8535,10.868,544900.0
2008-02-21 13:55:00,22.39,22.42,22.37,22.39,423700.0,10.868,10.8826,10.8583,10.868,423700.0
2008-02-21 14:00:00,22.39,22.46,22.37,22.43,687900.0,10.868,10.902,10.8583,10.8875,687900.0
2008-02-21 14:05:00,22.42,22.47,22.41,22.44,532300.0,10.8826,10.9069,10.8778,10.8923,532300.0
2008-02-21 14:10:00,22.44,22.45,22.41,22.45,494300.0,10.8923,10.8972,10.8778,10.8972,494300.0
2008-02-21 14:15:00,22.45,22.48,22.44,22.47,470700.0,10.8972,10.9117,10.8923,10.9069,470700.0
2008-02-21 14:20:00,22.48,22.52,22.47,22.5,430300.0,10.9117,10.9312,10.9069,10.9214,430300.0
2008-02-21 14:25:00,22.5,22.52,22.44,22.5,579400.0,10.9214,10.9312,10.8923,10.9214,579400.0
2008-02-21 14:30:00,22.5,22.52,22.45,22.5,411800.0,10.9214,10.9312,10.8972,10.9214,411800.0
2008-02-21 14:35:00,22.5,22.53,22.49,22.51,450000.0,10.9214,10.936,10.9166,10.9263,450000.0
2008-02-21 14:40:00,22.5,22.51,22.47,22.49,231200.0,10.9214,10.9263,10.9069,10.9166,231200.0
2008-02-21 14:45:00,22.49,22.5,22.45,22.49,286100.0,10.9166,10.9214,10.8972,10.9166,286100.0
2008-02-21 14:50:00,22.49,22.52,22.48,22.52,266400.0,10.9166,10.9312,10.9117,10.9312,266400.0
2008-02-21 14:55:00,22.51,22.54,22.49,22.52,378300.0,10.9263,10.9409,10.9166,10.9312,378300.0
2008-02-21 15:00:00,22.52,22.53,22.44,22.47,435100.0,10.9312,10.936,10.8923,10.9069,435100.0
2008-02-21 15:05:00,22.46,22.47,22.39,22.45,471200.0,10.902,10.9069,10.868,10.8972,471200.0
2008-02-21 15:10:00,22.44,22.45,22.4,22.43,340000.0,10.8923,10.8972,10.8729,10.8875,340000.0
2008-02-21 15:15:00,22.43,22.46,22.42,22.45,517200.0,10.8875,10.902,10.8826,10.8972,517200.0
2008-02-21 15:20:00,22.44,22.49,22.42,22.48,782500.0,10.8923,10.9166,10.8826,10.9117,782500.0
2008-02-21 15:25:00,22.48,22.5,22.43,22.44,718900.0,10.9117,10.9214,10.8875,10.8923,718900.0
2008-02-21 15:30:00,22.44,22.48,22.43,22.44,518200.0,10.8923,10.9117,10.8875,10.8923,518200.0
2008-02-21 15:35:00,22.43,22.44,22.35,22.36,1051700.0,10.8875,10.8923,10.8486,10.8535,1051700.0
2008-02-21 15:40:00,22.36,22.4,22.33,22.37,1503700.0,10.8535,10.8729,10.8389,10.8583,1503700.0
2008-02-21 15:45:00,22.37,22.41,22.37,22.39,1010700.0,10.8583,10.8778,10.8583,10.868,1010700.0
2008-02-21 15:50:00,22.4,22.4,22.33,22.33,1154700.0,10.8729,10.8729,10.8389,10.8389,1154700.0
2008-02-21 15:55:00,22.33,22.39,22.33,22.39,1453400.0,10.8389,10.868,10.8389,10.868,1453400.0
2008-02-22 09:30:00,22.5,22.52,22.43,22.45,626900.0,10.9214,10.9312,10.8875,10.8972,626900.0
2008-02-22 09:35:00,22.45,22.5,22.44,22.49,297600.0,10.8972,10.9214,10.8923,10.9166,297600.0
2008-02-22 09:40:00,22.49,22.5,22.46,22.5,251500.0,10.9166,10.9214,10.902,10.9214,251500.0
2008-02-22 09:45:00,22.5,22.57,22.49,22.56,439000.0,10.9214,10.9554,10.9166,10.9506,439000.0
2008-02-22 09:50:00,22.57,22.59,22.53,22.54,386500.0,10.9554,10.9651,10.936,10.9409,386500.0
2008-02-22 09:55:00,22.55,22.55,22.45,22.46,449000.0,10.9457,10.9457,10.8972,10.902,449000.0
2008-02-22 10:00:00,22.46,22.47,22.41,22.44,437800.0,10.902,10.9069,10.8778,10.8923,437800.0
2008-02-22 10:05:00,22.44,22.44,22.4,22.43,342900.0,10.8923,10.8923,10.8729,10.8875,342900.0
2008-02-22 10:10:00,22.43,22.43,22.4,22.42,210200.0,10.8875,10.8875,10.8729,10.8826,210200.0
2008-02-22 10:15:00,22.42,22.42,22.37,22.37,349700.0,10.8826,10.8826,10.8583,10.8583,349700.0
2008-02-22 10:20:00,22.37,22.37,22.32,22.33,547400.0,10.8583,10.8583,10.8341,10.8389,547400.0
2008-02-22 10:25:00,22.32,22.38,22.32,22.37,495600.0,10.8341,10.8632,10.8341,10.8583,495600.0
2008-02-22 10:30:00,22.37,22.39,22.31,22.31,388000.0,10.8583,10.868,10.8292,10.8292,388000.0
2008-02-22 10:35:00,22.32,22.34,22.3,22.3,335000.0,10.8341,10.8438,10.8244,10.8244,335000.0
2008-02-22 10:40:00,22.31,22.34,22.29,22.32,443000.0,10.8292,10.8438,10.8195,10.8341,443000.0
2008-02-22 10:45:00,22.31,22.34,22.29,22.34,396900.0,10.8292,10.8438,10.8195,10.8438,396900.0
2008-02-22 10:50:00,22.33,22.34,22.29,22.3,582600.0,10.8389,10.8438,10.8195,10.8244,582600.0
2008-02-22 10:55:00,22.3,22.3,22.25,22.25,423400.0,10.8244,10.8244,10.8001,10.8001,423400.0
2008-02-22 11:00:00,22.25,22.3,22.24,22.3,675200.0,10.8001,10.8244,10.7952,10.8244,675200.0
2008-02-22 11:05:00,22.3,22.3,22.24,22.24,508700.0,10.8244,10.8244,10.7952,10.7952,508700.0
2008-02-22 11:10:00,22.25,22.25,22.22,22.24,223200.0,10.8001,10.8001,10.7855,10.7952,223200.0
2008-02-22 11:15:00,22.24,22.31,22.24,22.3,289700.0,10.7952,10.8292,10.7952,10.8244,289700.0
2008-02-22 11:20:00,22.3,22.31,22.29,22.3,179600.0,10.8244,10.8292,10.8195,10.8244,179600.0
2008-02-22 11:25:00,22.3,22.33,22.3,22.3,184200.0,10.8244,10.8389,10.8244,10.8244,184200.0
2008-02-22 11:30:00,22.3,22.32,22.28,22.29,155100.0,10.8244,10.8341,10.8147,10.8195,155100.0
2008-02-22 11:35:00,22.28,22.32,22.28,22.31,112200.0,10.8147,10.8341,10.8147,10.8292,112200.0
2008-02-22 11:40:00,22.3,22.31,22.28,22.28,222900.0,10.8244,10.8292,10.8147,10.8147,222900.0
2008-02-22 11:45:00,22.28,22.29,22.26,22.27,71100.0,10.8147,10.8195,10.8049,10.8098,71100.0
2008-02-22 11:50:00,22.27,22.29,22.25,22.29,217900.0,10.8098,10.8195,10.8001,10.8195,217900.0
2008-02-22 11:55:00,22.29,22.29,22.26,22.27,400400.0,10.8195,10.8195,10.8049,10.8098,400400.0
2008-02-22 12:00:00,22.26,22.27,22.25,22.25,156500.0,10.8049,10.8098,10.8001,10.8001,156500.0
2008-02-22 12:05:00,22.25,22.26,22.24,22.24,131300.0,10.8001,10.8049,10.7952,10.7952,131300.0
2008-02-22 12:10:00,22.25,22.25,22.22,22.23,188900.0,10.8001,10.8001,10.7855,10.7904,188900.0
2008-02-22 12:15:00,22.23,22.24,22.22,22.23,194500.0,10.7904,10.7952,10.7855,10.7904,194500.0
2008-02-22 12:20:00,22.23,22.23,22.22,22.23,98900.0,10.7904,10.7904,10.7855,10.7904,98900.0
2008-02-22 12:25:00,22.22,22.24,22.22,22.24,142000.0,10.7855,10.7952,10.7855,10.7952,142000.0
2008-02-22 12:30:00,22.24,22.24,22.21,22.22,209600.0,10.7952,10.7952,10.7807,10.7855,209600.0
2008-02-22 12:35:00,22.22,22.24,22.21,22.22,141600.0,10.7855,10.7952,10.7807,10.7855,141600.0
2008-02-22 12:40:00,22.23,22.23,22.21,22.23,156900.0,10.7904,10.7904,10.7807,10.7904,156900.0
2008-02-22 12:45:00,22.23,22.25,22.21,22.22,343600.0,10.7904,10.8001,10.7807,10.7855,343600.0
2008-02-22 12:50:00,22.21,22.23,22.21,22.22,189800.0,10.7807,10.7904,10.7807,10.7855,189800.0
2008-02-22 12:55:00,22.21,22.25,22.21,22.23,393900.0,10.7807,10.8001,10.7807,10.7904,393900.0
2008-02-22 13:00:00,22.24,22.25,22.22,22.24,503900.0,10.7952,10.8001,10.7855,10.7952,503900.0
2008-02-22 13:05:00,22.24,22.24,22.22,22.22,165900.0,10.7952,10.7952,10.7855,10.7855,165900.0
2008-02-22 13:10:00,22.23,22.25,22.22,22.25,231000.0,10.7904,10.8001,10.7855,10.8001,231000.0
2008-02-22 13:15:00,22.25,22.28,22.24,22.26,204800.0,10.8001,10.8147,10.7952,10.8049,204800.0
2008-02-22 13:20:00,22.26,22.26,22.21,22.23,433300.0,10.8049,10.8049,10.7807,10.7904,433300.0
2008-02-22 13:25:00,22.22,22.24,22.21,22.21,355300.0,10.7855,10.7952,10.7807,10.7807,355300.0
2008-02-22 13:30:00,22.21,22.22,22.2,22.22,316000.0,10.7807,10.7855,10.7758,10.7855,316000.0
2008-02-22 13:35:00,22.22,22.23,22.21,22.23,144900.0,10.7855,10.7904,10.7807,10.7904,144900.0
2008-02-22 13:40:00,22.23,22.23,22.2,22.21,235400.0,10.7904,10.7904,10.7758,10.7807,235400.0
2008-02-22 13:45:00,22.21,22.23,22.2,22.22,161300.0,10.7807,10.7904,10.7758,10.7855,161300.0
2008-02-22 13:50:00,22.22,22.23,22.21,22.23,223300.0,10.7855,10.7904,10.7807,10.7904,223300.0
2008-02-22 13:55:00,22.22,22.25,22.22,22.25,197100.0,10.7855,10.8001,10.7855,10.8001,197100.0
2008-02-22 14:00:00,22.25,22.25,22.22,22.23,242600.0,10.8001,10.8001,10.7855,10.7904,242600.0
2008-02-22 14:05:00,22.24,22.24,22.22,22.24,185200.0,10.7952,10.7952,10.7855,10.7952,185200.0
2008-02-22 14:10:00,22.23,22.24,22.21,22.21,133600.0,10.7904,10.7952,10.7807,10.7807,133600.0
2008-02-22 14:15:00,22.21,22.22,22.21,22.21,166100.0,10.7807,10.7855,10.7807,10.7807,166100.0
2008-02-22 14:20:00,22.21,22.22,22.21,22.22,236700.0,10.7807,10.7855,10.7807,10.7855,236700.0
2008-02-22 14:25:00,22.22,22.22,22.19,22.19,351600.0,10.7855,10.7855,10.771,10.771,351600.0
2008-02-22 14:30:00,22.19,22.2,22.18,22.19,199300.0,10.771,10.7758,10.7661,10.771,199300.0
2008-02-22 14:35:00,22.19,22.23,22.18,22.22,252400.0,10.771,10.7904,10.7661,10.7855,252400.0
2008-02-22 14:40:00,22.22,22.25,22.21,22.24,189200.0,10.7855,10.8001,10.7807,10.7952,189200.0
2008-02-22 14:45:00,22.25,22.25,22.22,22.23,187700.0,10.8001,10.8001,10.7855,10.7904,187700.0
2008-02-22 14:50:00,22.23,22.24,22.2,22.24,318300.0,10.7904,10.7952,10.7758,10.7952,318300.0
2008-02-22 14:55:00,22.24,22.27,22.23,22.24,448800.0,10.7952,10.8098,10.7904,10.7952,448800.0
2008-02-22 15:00:00,22.24,22.26,22.23,22.25,491500.0,10.7952,10.8049,10.7904,10.8001,491500.0
2008-02-22 15:05:00,22.25,22.25,22.22,22.22,303700.0,10.8001,10.8001,10.7855,10.7855,303700.0
2008-02-22 15:10:00,22.22,22.23,22.18,22.19,538500.0,10.7855,10.7904,10.7661,10.771,538500.0
2008-02-22 15:15:00,22.2,22.2,22.16,22.16,453800.0,10.7758,10.7758,10.7564,10.7564,453800.0
2008-02-22 15:20:00,22.17,22.22,22.16,22.21,559900.0,10.7613,10.7855,10.7564,10.7807,559900.0
2008-02-22 15:25:00,22.22,22.28,22.21,22.27,561200.0,10.7855,10.8147,10.7807,10.8098,561200.0
2008-02-22 15:30:00,22.27,22.35,22.27,22.34,1639900.0,10.8098,10.8486,10.8098,10.8438,1639900.0
2008-02-22 15:35:00,22.34,22.39,22.33,22.34,1012200.0,10.8438,10.868,10.8389,10.8438,1012200.0
2008-02-22 15:40:00,22.34,22.41,22.31,22.35,834200.0,10.8438,10.8778,10.8292,10.8486,834200.0
2008-02-22 15:45:00,22.37,22.44,22.35,22.42,650700.0,10.8583,10.8923,10.8486,10.8826,650700.0
2008-02-22 15:50:00,22.43,22.48,22.38,22.47,928500.0,10.8875,10.9117,10.8632,10.9069,928500.0
2008-02-22 15:55:00,22.48,22.53,22.45,22.52,1211400.0,10.9117,10.936,10.8972,10.9312,1211400.0
2008-02-25 09:30:00,22.5,22.64,22.5,22.62,1010500.0,10.9214,10.9894,10.9214,10.9797,1010500.0
2008-02-25 09:35:00,22.61,22.65,22.59,22.59,379500.0,10.9748,10.9943,10.9651,10.9651,379500.0
2008-02-25 09:40:00,22.6,22.63,22.58,22.61,360900.0,10.97,10.9845,10.9603,10.9748,360900.0
2008-02-25 09:45:00,22.62,22.62,22.59,22.61,182900.0,10.9797,10.9797,10.9651,10.9748,182900.0
2008-02-25 09:50:00,22.61,22.62,22.59,22.59,172600.0,10.9748,10.9797,10.9651,10.9651,172600.0
2008-02-25 09:55:00,22.59,22.6,22.59,22.6,123100.0,10.9651,10.97,10.9651,10.97,123100.0
2008-02-25 10:00:00,22.6,22.65,22.57,22.62,536400.0,10.97,10.9943,10.9554,10.9797,536400.0
2008-02-25 10:05:00,22.61,22.64,22.59,22.64,474400.0,10.9748,10.9894,10.9651,10.9894,474400.0
2008-02-25 10:10:00,22.64,22.67,22.62,22.64,232900.0,10.9894,11.004,10.9797,10.9894,232900.0
2008-02-25 10:15:00,22.64,22.65,22.6,22.61,227400.0,10.9894,10.9943,10.97,10.9748,227400.0
2008-02-25 10:20:00,22.6,22.62,22.6,22.6,188400.0,10.97,10.9797,10.97,10.97,188400.0
2008-02-25 10:25:00,22.6,22.61,22.58,22.61,212400.0,10.97,10.9748,10.9603,10.9748,212400.0
2008-02-25 10:30:00,22.6,22.61,22.56,22.58,294200.0,10.97,10.9748,10.9506,10.9603,294200.0
2008-02-25 10:35:00,22.58,22.59,22.54,22.54,495100.0,10.9603,10.9651,10.9409,10.9409,495100.0
2008-02-25 10:40:00,22.54,22.56,22.52,22.56,249700.0,10.9409,10.9506,10.9312,10.9506,249700.0
2008-02-25 10:45:00,22.56,22.58,22.54,22.58,295900.0,10.9506,10.9603,10.9409,10.9603,295900.0
2008-02-25 10:50:00,22.57,22.6,22.56,22.57,337300.0,10.9554,10.97,10.9506,10.9554,337300.0
2008-02-25 10:55:00,22.57,22.61,22.57,22.6,746300.0,10.9554,10.9748,10.9554,10.97,746300.0
2008-02-25 11:00:00,22.6,22.66,22.59,22.64,812000.0,10.97,10.9991,10.9651,10.9894,812000.0
2008-02-25 11:05:00,22.64,22.67,22.64,22.65,368500.0,10.9894,11.004,10.9894,10.9943,368500.0
2008-02-25 11:10:00,22.65,22.69,22.65,22.69,421700.0,10.9943,11.0137,10.9943,11.0137,421700.0
2008-02-25 11:15:00,22.69,22.7,22.68,22.7,366800.0,11.0137,11.0185,11.0088,11.0185,366800.0
2008-02-25 11:20:00,22.7,22.73,22.69,22.72,476100.0,11.0185,11.0331,11.0137,11.0282,476100.0
2008-02-25 11:25:00,22.72,22.74,22.66,22.67,610700.0,11.0282,11.0379,10.9991,11.004,610700.0
2008-02-25 11:30:00,22.67,22.69,22.66,22.68,170300.0,11.004,11.0137,10.9991,11.0088,170300.0
2008-02-25 11:35:00,22.67,22.69,22.65,22.65,213100.0,11.004,11.0137,10.9943,10.9943,213100.0
2008-02-25 11:40:00,22.65,22.67,22.65,22.67,97700.0,10.9943,11.004,10.9943,11.004,97700.0
2008-02-25 11:45:00,22.67,22.68,22.64,22.65,482900.0,11.004,11.0088,10.9894,10.9943,482900.0
2008-02-25 11:50:00,22.65,22.68,22.64,22.65,197600.0,10.9943,11.0088,10.9894,10.9943,197600.0
2008-02-25 11:55:00,22.65,22.67,22.61,22.62,391100.0,10.9943,11.004,10.9748,10.9797,391100.0
2008-02-25 12:00:00,22.62,22.67,22.62,22.67,388400.0,10.9797,11.004,10.9797,11.004,388400.0
2008-02-25 12:05:00,22.66,22.68,22.65,22.66,175800.0,10.9991,11.0088,10.9943,10.9991,175800.0
2008-02-25 12:10:00,22.66,22.67,22.66,22.66,84600.0,10.9991,11.004,10.9991,10.9991,84600.0
2008-02-25 12:15:00,22.65,22.66,22.63,22.63,389900.0,10.9943,10.9991,10.9845,10.9845,389900.0
2008-02-25 12:20:00,22.64,22.64,22.6,22.62,324200.0,10.9894,10.9894,10.97,10.9797,324200.0
2008-02-25 12:25:00,22.63,22.63,22.62,22.63,98500.0,10.9845,10.9845,10.9797,10.9845,98500.0
2008-02-25 12:30:00,22.62,22.63,22.62,22.63,48500.0,10.9797,10.9845,10.9797,10.9845,48500.0
2008-02-25 12:35:00,22.62,22.64,22.62,22.63,89900.0,10.9797,10.9894,10.9797,10.9845,89900.0
2008-02-25 12:40:00,22.62,22.65,22.62,22.65,183900.0,10.9797,10.9943,10.9797,10.9943,183900.0
2008-02-25 12:45:00,22.66,22.67,22.65,22.65,165900.0,10.9991,11.004,10.9943,10.9943,165900.0
2008-02-25 12:50:00,22.65,22.68,22.65,22.67,226800.0,10.9943,11.0088,10.9943,11.004,226800.0
2008-02-25 12:55:00,22.67,22.68,22.65,22.67,143800.0,11.004,11.0088,10.9943,11.004,143800.0
2008-02-25 13:00:00,22.68,22.68,22.66,22.67,119500.0,11.0088,11.0088,10.9991,11.004,119500.0
2008-02-25 13:05:00,22.67,22.72,22.66,22.67,399700.0,11.004,11.0282,10.9991,11.004,399700.0
2008-02-25 13:10:00,22.67,22.68,22.64,22.64,248100.0,11.004,11.0088,10.9894,10.9894,248100.0
2008-02-25 13:15:00,22.65,22.7,22.64,22.67,282900.0,10.9943,11.0185,10.9894,11.004,282900.0
2008-02-25 13:20:00,22.68,22.68,22.65,22.66,352700.0,11.0088,11.0088,10.9943,10.9991,352700.0
2008-02-25 13:25:00,22.66,22.67,22.62,22.65,473700.0,10.9991,11.004,10.9797,10.9943,473700.0
2008-02-25 13:30:00,22.66,22.66,22.63,22.64,463500.0,10.9991,10.9991,10.9845,10.9894,463500.0
2008-02-25 13:35:00,22.64,22.65,22.6,22.63,424000.0,10.9894,10.9943,10.97,10.9845,424000.0
2008-02-25 13:40:00,22.63,22.66,22.6,22.65,355700.0,10.9845,10.9991,10.97,10.9943,355700.0
2008-02-25 13:45:00,22.66,22.66,22.63,22.65,461700.0,10.9991,10.9991,10.9845,10.9943,461700.0
2008-02-25 13:50:00,22.65,22.69,22.63,22.67,315700.0,10.9943,11.0137,10.9845,11.004,315700.0
2008-02-25 13:55:00,22.67,22.68,22.65,22.66,318300.0,11.004,11.0088,10.9943,10.9991,318300.0
2008-02-25 14:00:00,22.67,22.68,22.64,22.66,598000.0,11.004,11.0088,10.9894,10.9991,598000.0
2008-02-25 14:05:00,22.66,22.67,22.63,22.64,498900.0,10.9991,11.004,10.9845,10.9894,498900.0
2008-02-25 14:10:00,22.64,22.69,22.63,22.69,295900.0,10.9894,11.0137,10.9845,11.0137,295900.0
2008-02-25 14:15:00,22.69,22.71,22.68,22.7,484200.0,11.0137,11.0234,11.0088,11.0185,484200.0
2008-02-25 14:20:00,22.7,22.71,22.65,22.67,537100.0,11.0185,11.0234,10.9943,11.004,537100.0
2008-02-25 14:25:00,22.67,22.8,22.67,22.8,986800.0,11.004,11.0671,11.004,11.0671,986800.0
2008-02-25 14:30:00,22.79,22.82,22.73,22.76,817900.0,11.0622,11.0768,11.0331,11.0476,817900.0
2008-02-25 14:35:00,22.75,22.76,22.7,22.72,550100.0,11.0428,11.0476,11.0185,11.0282,550100.0
2008-02-25 14:40:00,22.72,22.76,22.66,22.67,568600.0,11.0282,11.0476,10.9991,11.004,568600.0
2008-02-25 14:45:00,22.66,22.7,22.65,22.67,635200.0,10.9991,11.0185,10.9943,11.004,635200.0
2008-02-25 14:50:00,22.68,22.73,22.65,22.71,721100.0,11.0088,11.0331,10.9943,11.0234,721100.0
2008-02-25 14:55:00,22.72,22.74,22.66,22.72,804400.0,11.0282,11.0379,10.9991,11.0282,804400.0
2008-02-25 15:00:00,22.72,22.76,22.7,22.71,377100.0,11.0282,11.0476,11.0185,11.0234,377100.0
2008-02-25 15:05:00,22.71,22.75,22.7,22.72,355900.0,11.0234,11.0428,11.0185,11.0282,355900.0
2008-02-25 15:10:00,22.72,22.72,22.64,22.67,522700.0,11.0282,11.0282,10.9894,11.004,522700.0
2008-02-25 15:15:00,22.66,22.71,22.65,22.66,592800.0,10.9991,11.0234,10.9943,10.9991,592800.0
2008-02-25 15:20:00,22.66,22.68,22.65,22.65,428100.0,10.9991,11.0088,10.9943,10.9943,428100.0
2008-02-25 15:25:00,22.66,22.72,22.66,22.72,572100.0,10.9991,11.0282,10.9991,11.0282,572100.0
2008-02-25 15:30:00,22.72,22.74,22.69,22.72,747800.0,11.0282,11.0379,11.0137,11.0282,747800.0
2008-02-25 15:35:00,22.72,22.76,22.7,22.76,656200.0,11.0282,11.0476,11.0185,11.0476,656200.0
2008-02-25 15:40:00,22.76,22.81,22.76,22.76,1227000.0,11.0476,11.0719,11.0476,11.0476,1227000.0
2008-02-25 15:45:00,22.76,22.77,22.74,22.75,731800.0,11.0476,11.0525,11.0379,11.0428,731800.0
2008-02-25 15:50:00,22.76,22.8,22.74,22.76,1181000.0,11.0476,11.0671,11.0379,11.0476,1181000.0
2008-02-25 15:55:00,22.77,22.82,22.76,22.79,993900.0,11.0525,11.0768,11.0476,11.0622,993900.0
2008-02-26 09:30:00,22.64,22.8,22.63,22.77,662600.0,10.9894,11.0671,10.9845,11.0525,662600.0
2008-02-26 09:35:00,22.77,22.81,22.76,22.8,683000.0,11.0525,11.0719,11.0476,11.0671,683000.0
2008-02-26 09:40:00,22.8,22.83,22.77,22.83,677800.0,11.0671,11.0816,11.0525,11.0816,677800.0
2008-02-26 09:45:00,22.83,22.85,22.8,22.82,430700.0,11.0816,11.0913,11.0671,11.0768,430700.0
2008-02-26 09:50:00,22.82,22.83,22.76,22.76,453000.0,11.0768,11.0816,11.0476,11.0476,453000.0
2008-02-26 09:55:00,22.76,22.77,22.75,22.76,253100.0,11.0476,11.0525,11.0428,11.0476,253100.0
2008-02-26 10:00:00,22.76,22.77,22.71,22.73,529500.0,11.0476,11.0525,11.0234,11.0331,529500.0
2008-02-26 10:05:00,22.73,22.75,22.7,22.75,308500.0,11.0331,11.0428,11.0185,11.0428,308500.0
2008-02-26 10:10:00,22.74,22.76,22.73,22.74,407100.0,11.0379,11.0476,11.0331,11.0379,407100.0
2008-02-26 10:15:00,22.74,22.75,22.72,22.73,266200.0,11.0379,11.0428,11.0282,11.0331,266200.0
2008-02-26 10:20:00,22.72,22.75,22.71,22.73,275800.0,11.0282,11.0428,11.0234,11.0331,275800.0
2008-02-26 10:25:00,22.74,22.75,22.71,22.73,246900.0,11.0379,11.0428,11.0234,11.0331,246900.0
2008-02-26 10:30:00,22.74,22.75,22.71,22.74,263400.0,11.0379,11.0428,11.0234,11.0379,263400.0
2008-02-26 10:35:00,22.74,22.75,22.74,22.74,160300.0,11.0379,11.0428,11.0379,11.0379,160300.0
2008-02-26 10:40:00,22.74,22.77,22.72,22.75,594100.0,11.0379,11.0525,11.0282,11.0428,594100.0
2008-02-26 10:45:00,22.76,22.77,22.73,22.76,630700.0,11.0476,11.0525,11.0331,11.0476,630700.0
2008-02-26 10:50:00,22.75,22.83,22.72,22.8,640500.0,11.0428,11.0816,11.0282,11.0671,640500.0
2008-02-26 10:55:00,22.81,22.82,22.77,22.79,497700.0,11.0719,11.0768,11.0525,11.0622,497700.0
2008-02-26 11:00:00,22.79,22.83,22.77,22.8,588300.0,11.0622,11.0816,11.0525,11.0671,588300.0
2008-02-26 11:05:00,22.8,22.82,22.79,22.79,250300.0,11.0671,11.0768,11.0622,11.0622,250300.0
2008-02-26 11:10:00,22.79,22.8,22.77,22.78,280200.0,11.0622,11.0671,11.0525,11.0574,280200.0
2008-02-26 11:15:00,22.78,22.81,22.77,22.78,884100.0,11.0574,11.0719,11.0525,11.0574,884100.0
2008-02-26 11:20:00,22.79,22.8,22.75,22.78,733100.0,11.0622,11.0671,11.0428,11.0574,733100.0
2008-02-26 11:25:00,22.78,22.78,22.75,22.76,268500.0,11.0574,11.0574,11.0428,11.0476,268500.0
2008-02-26 11:30:00,22.77,22.78,22.75,22.78,362000.0,11.0525,11.0574,11.0428,11.0574,362000.0
2008-02-26 11:35:00,22.78,22.79,22.76,22.77,183100.0,11.0574,11.0622,11.0476,11.0525,183100.0
2008-02-26 11:40:00,22.77,22.77,22.76,22.77,156600.0,11.0525,11.0525,11.0476,11.0525,156600.0
2008-02-26 11:45:00,22.77,22.78,22.74,22.75,593100.0,11.0525,11.0574,11.0379,11.0428,593100.0
2008-02-26 11:50:00,22.76,22.78,22.74,22.74,338400.0,11.0476,11.0574,11.0379,11.0379,338400.0
2008-02-26 11:55:00,22.74,22.78,22.73,22.78,188600.0,11.0379,11.0574,11.0331,11.0574,188600.0
2008-02-26 12:00:00,22.78,22.78,22.75,22.77,291000.0,11.0574,11.0574,11.0428,11.0525,291000.0
2008-02-26 12:05:00,22.77,22.8,22.76,22.78,328200.0,11.0525,11.0671,11.0476,11.0574,328200.0
2008-02-26 12:10:00,22.79,22.8,22.77,22.79,289700.0,11.0622,11.0671,11.0525,11.0622,289700.0
2008-02-26 12:15:00,22.8,22.85,22.78,22.85,519900.0,11.0671,11.0913,11.0574,11.0913,519900.0
2008-02-26 12:20:00,22.84,22.92,22.84,22.88,806600.0,11.0865,11.1253,11.0865,11.1059,806600.0
2008-02-26 12:25:00,22.89,22.89,22.85,22.85,374200.0,11.1107,11.1107,11.0913,11.0913,374200.0
2008-02-26 12:30:00,22.86,22.86,22.83,22.84,200900.0,11.0962,11.0962,11.0816,11.0865,200900.0
2008-02-26 12:35:00,22.84,22.88,22.84,22.88,162000.0,11.0865,11.1059,11.0865,11.1059,162000.0
2008-02-26 12:40:00,22.88,22.88,22.85,22.86,135400.0,11.1059,11.1059,11.0913,11.0962,135400.0
2008-02-26 12:45:00,22.85,22.89,22.84,22.88,205900.0,11.0913,11.1107,11.0865,11.1059,205900.0
2008-02-26 12:50:00,22.88,22.9,22.87,22.89,211600.0,11.1059,11.1156,11.101,11.1107,211600.0
2008-02-26 12:55:00,22.89,22.91,22.89,22.89,141200.0,11.1107,11.1205,11.1107,11.1107,141200.0
2008-02-26 13:00:00,22.9,22.91,22.89,22.9,302900.0,11.1156,11.1205,11.1107,11.1156,302900.0
2008-02-26 13:05:00,22.91,22.92,22.89,22.91,261700.0,11.1205,11.1253,11.1107,11.1205,261700.0
2008-02-26 13:10:00,22.92,22.92,22.88,22.88,130600.0,11.1253,11.1253,11.1059,11.1059,130600.0
2008-02-26 13:15:00,22.89,22.89,22.86,22.88,279800.0,11.1107,11.1107,11.0962,11.1059,279800.0
2008-02-26 13:20:00,22.87,22.88,22.85,22.86,235400.0,11.101,11.1059,11.0913,11.0962,235400.0
2008-02-26 13:25:00,22.86,22.86,22.83,22.84,222200.0,11.0962,11.0962,11.0816,11.0865,222200.0
2008-02-26 13:30:00,22.85,22.85,22.82,22.85,261600.0,11.0913,11.0913,11.0768,11.0913,261600.0
2008-02-26 13:35:00,22.85,22.85,22.81,22.84,297600.0,11.0913,11.0913,11.0719,11.0865,297600.0
2008-02-26 13:40:00,22.85,22.86,22.83,22.83,184700.0,11.0913,11.0962,11.0816,11.0816,184700.0
2008-02-26 13:45:00,22.83,22.86,22.83,22.84,203800.0,11.0816,11.0962,11.0816,11.0865,203800.0
2008-02-26 13:50:00,22.85,22.87,22.83,22.84,194700.0,11.0913,11.101,11.0816,11.0865,194700.0
2008-02-26 13:55:00,22.85,22.85,22.78,22.8,506400.0,11.0913,11.0913,11.0574,11.0671,506400.0
2008-02-26 14:00:00,22.8,22.84,22.8,22.83,290300.0,11.0671,11.0865,11.0671,11.0816,290300.0
2008-02-26 14:05:00,22.84,22.85,22.83,22.84,317800.0,11.0865,11.0913,11.0816,11.0865,317800.0
2008-02-26 14:10:00,22.85,22.86,22.82,22.85,430900.0,11.0913,11.0962,11.0768,11.0913,430900.0
2008-02-26 14:15:00,22.85,22.89,22.84,22.88,295600.0,11.0913,11.1107,11.0865,11.1059,295600.0
2008-02-26 14:20:00,22.89,22.9,22.88,22.9,232800.0,11.1107,11.1156,11.1059,11.1156,232800.0
2008-02-26 14:25:00,22.9,22.9,22.87,22.87,432200.0,11.1156,11.1156,11.101,11.101,432200.0
2008-02-26 14:30:00,22.88,22.88,22.87,22.87,296700.0,11.1059,11.1059,11.101,11.101,296700.0
2008-02-26 14:35:00,22.88,22.88,22.87,22.88,132900.0,11.1059,11.1059,11.101,11.1059,132900.0
2008-02-26 14:40:00,22.88,22.88,22.83,22.84,300400.0,11.1059,11.1059,11.0816,11.0865,300400.0
2008-02-26 14:45:00,22.84,22.85,22.83,22.84,432900.0,11.0865,11.0913,11.0816,11.0865,432900.0
2008-02-26 14:50:00,22.85,22.88,22.83,22.87,609600.0,11.0913,11.1059,11.0816,11.101,609600.0
2008-02-26 14:55:00,22.87,22.88,22.86,22.86,568900.0,11.101,11.1059,11.0962,11.0962,568900.0
2008-02-26 15:00:00,22.86,22.87,22.79,22.8,717400.0,11.0962,11.101,11.0622,11.0671,717400.0
2008-02-26 15:05:00,22.8,22.82,22.79,22.81,343900.0,11.0671,11.0768,11.0622,11.0719,343900.0
2008-02-26 15:10:00,22.81,22.84,22.81,22.83,288600.0,11.0719,11.0865,11.0719,11.0816,288600.0
2008-02-26 15:15:00,22.84,22.84,22.78,22.8,464600.0,11.0865,11.0865,11.0574,11.0671,464600.0
2008-02-26 15:20:00,22.81,22.81,22.77,22.77,750200.0,11.0719,11.0719,11.0525,11.0525,750200.0
2008-02-26 15:25:00,22.78,22.8,22.77,22.8,524700.0,11.0574,11.0671,11.0525,11.0671,524700.0
2008-02-26 15:30:00,22.8,22.84,22.77,22.77,801300.0,11.0671,11.0865,11.0525,11.0525,801300.0
2008-02-26 15:35:00,22.78,22.82,22.77,22.79,584600.0,11.0574,11.0768,11.0525,11.0622,584600.0
2008-02-26 15:40:00,22.79,22.8,22.75,22.79,634000.0,11.0622,11.0671,11.0428,11.0622,634000.0
2008-02-26 15:45:00,22.8,22.8,22.77,22.79,431100.0,11.0671,11.0671,11.0525,11.0622,431100.0
2008-02-26 15:50:00,22.79,22.82,22.76,22.81,742800.0,11.0622,11.0768,11.0476,11.0719,742800.0
2008-02-26 15:55:00,22.81,22.9,22.8,22.82,890100.0,11.0719,11.1156,11.0671,11.0768,890100.0
2008-02-27 09:30:00,22.79,22.88,22.79,22.86,700400.0,11.0622,11.1059,11.0622,11.0962,700400.0
2008-02-27 09:35:00,22.85,22.86,22.75,22.82,374100.0,11.0913,11.0962,11.0428,11.0768,374100.0
2008-02-27 09:40:00,22.82,22.83,22.75,22.76,688900.0,11.0768,11.0816,11.0428,11.0476,688900.0
2008-02-27 09:45:00,22.76,22.78,22.75,22.76,1115600.0,11.0476,11.0574,11.0428,11.0476,1115600.0
2008-02-27 09:50:00,22.76,22.78,22.72,22.75,962000.0,11.0476,11.0574,11.0282,11.0428,962000.0
2008-02-27 09:55:00,22.75,22.8,22.75,22.79,655700.0,11.0428,11.0671,11.0428,11.0622,655700.0
2008-02-27 10:00:00,22.79,22.81,22.75,22.78,682100.0,11.0622,11.0719,11.0428,11.0574,682100.0
2008-02-27 10:05:00,22.78,22.8,22.75,22.78,779800.0,11.0574,11.0671,11.0428,11.0574,779800.0
2008-02-27 10:10:00,22.78,22.79,22.75,22.75,167200.0,11.0574,11.0622,11.0428,11.0428,167200.0
2008-02-27 10:15:00,22.75,22.75,22.72,22.72,294700.0,11.0428,11.0428,11.0282,11.0282,294700.0
2008-02-27 10:20:00,22.73,22.73,22.69,22.69,378200.0,11.0331,11.0331,11.0137,11.0137,378200.0
2008-02-27 10:25:00,22.7,22.7,22.62,22.62,426600.0,11.0185,11.0185,10.9797,10.9797,426600.0
2008-02-27 10:30:00,22.62,22.64,22.62,22.64,280600.0,10.9797,10.9894,10.9797,10.9894,280600.0
2008-02-27 10:35:00,22.64,22.64,22.6,22.61,251900.0,10.9894,10.9894,10.97,10.9748,251900.0
2008-02-27 10:40:00,22.61,22.7,22.61,22.68,524200.0,10.9748,11.0185,10.9748,11.0088,524200.0
2008-02-27 10:45:00,22.68,22.77,22.68,22.73,619300.0,11.0088,11.0525,11.0088,11.0331,619300.0
2008-02-27 10:50:00,22.72,22.75,22.68,22.69,411600.0,11.0282,11.0428,11.0088,11.0137,411600.0
2008-02-27 10:55:00,22.69,22.71,22.65,22.66,484200.0,11.0137,11.0234,10.9943,10.9991,484200.0
2008-02-27 11:00:00,22.65,22.71,22.65,22.7,366300.0,10.9943,11.0234,10.9943,11.0185,366300.0
2008-02-27 11:05:00,22.71,22.75,22.7,22.72,220100.0,11.0234,11.0428,11.0185,11.0282,220100.0
2008-02-27 11:10:00,22.73,22.75,22.69,22.73,333200.0,11.0331,11.0428,11.0137,11.0331,333200.0
2008-02-27 11:15:00,22.73,22.74,22.7,22.73,544000.0,11.0331,11.0379,11.0185,11.0331,544000.0
2008-02-27 11:20:00,22.73,22.77,22.72,22.76,388900.0,11.0331,11.0525,11.0282,11.0476,388900.0
2008-02-27 11:25:00,22.75,22.77,22.74,22.75,159800.0,11.0428,11.0525,11.0379,11.0428,159800.0
2008-02-27 11:30:00,22.75,22.75,22.74,22.75,102600.0,11.0428,11.0428,11.0379,11.0428,102600.0
2008-02-27 11:35:00,22.75,22.79,22.74,22.78,180500.0,11.0428,11.0622,11.0379,11.0574,180500.0
2008-02-27 11:40:00,22.79,22.81,22.78,22.8,119800.0,11.0622,11.0719,11.0574,11.0671,119800.0
2008-02-27 11:45:00,22.81,22.82,22.8,22.81,106700.0,11.0719,11.0768,11.0671,11.0719,106700.0
2008-02-27 11:50:00,22.82,22.82,22.8,22.82,116100.0,11.0768,11.0768,11.0671,11.0768,116100.0
2008-02-27 11:55:00,22.81,22.82,22.78,22.81,348000.0,11.0719,11.0768,11.0574,11.0719,348000.0
2008-02-27 12:00:00,22.81,22.81,22.65,22.75,321000.0,11.0719,11.0719,10.9943,11.0428,321000.0
2008-02-27 12:05:00,22.75,22.75,22.65,22.75,370600.0,11.0428,11.0428,10.9943,11.0428,370600.0
2008-02-27 12:10:00,22.75,22.75,22.74,22.74,240000.0,11.0428,11.0428,11.0379,11.0379,240000.0
2008-02-27 12:15:00,22.74,22.75,22.72,22.74,149300.0,11.0379,11.0428,11.0282,11.0379,149300.0
2008-02-27 12:20:00,22.74,22.74,22.72,22.72,62400.0,11.0379,11.0379,11.0282,11.0282,62400.0
2008-02-27 12:25:00,22.73,22.74,22.71,22.71,237100.0,11.0331,11.0379,11.0234,11.0234,237100.0
2008-02-27 12:30:00,22.72,22.73,22.71,22.72,52600.0,11.0282,11.0331,11.0234,11.0282,52600.0
2008-02-27 12:35:00,22.73,22.74,22.72,22.74,60500.0,11.0331,11.0379,11.0282,11.0379,60500.0
2008-02-27 12:40:00,22.74,22.75,22.73,22.74,49500.0,11.0379,11.0428,11.0331,11.0379,49500.0
2008-02-27 12:45:00,22.75,22.75,22.74,22.74,81900.0,11.0428,11.0428,11.0379,11.0379,81900.0
2008-02-27 12:50:00,22.74,22.77,22.74,22.75,293200.0,11.0379,11.0525,11.0379,11.0428,293200.0
2008-02-27 12:55:00,22.75,22.75,22.71,22.71,127200.0,11.0428,11.0428,11.0234,11.0234,127200.0
2008-02-27 13:00:00,22.71,22.73,22.71,22.71,93100.0,11.0234,11.0331,11.0234,11.0234,93100.0
2008-02-27 13:05:00,22.72,22.72,22.71,22.72,125000.0,11.0282,11.0282,11.0234,11.0282,125000.0
2008-02-27 13:10:00,22.71,22.74,22.71,22.74,120800.0,11.0234,11.0379,11.0234,11.0379,120800.0
2008-02-27 13:15:00,22.74,22.75,22.73,22.74,122600.0,11.0379,11.0428,11.0331,11.0379,122600.0
2008-02-27 13:20:00,22.74,22.76,22.74,22.75,99900.0,11.0379,11.0476,11.0379,11.0428,99900.0
2008-02-27 13:25:00,22.75,22.77,22.75,22.76,115300.0,11.0428,11.0525,11.0428,11.0476,115300.0
2008-02-27 13:30:00,22.77,22.77,22.73,22.73,155600.0,11.0525,11.0525,11.0331,11.0331,155600.0
2008-02-27 13:35:00,22.74,22.74,22.7,22.72,214900.0,11.0379,11.0379,11.0185,11.0282,214900.0
2008-02-27 13:40:00,22.72,22.76,22.71,22.76,154900.0,11.0282,11.0476,11.0234,11.0476,154900.0
2008-02-27 13:45:00,22.76,22.78,22.75,22.77,223000.0,11.0476,11.0574,11.0428,11.0525,223000.0
2008-02-27 13:50:00,22.78,22.8,22.77,22.78,189800.0,11.0574,11.0671,11.0525,11.0574,189800.0
2008-02-27 13:55:00,22.78,22.78,22.75,22.76,129900.0,11.0574,11.0574,11.0428,11.0476,129900.0
2008-02-27 14:00:00,22.76,22.76,22.72,22.72,120500.0,11.0476,11.0476,11.0282,11.0282,120500.0
2008-02-27 14:05:00,22.72,22.74,22.69,22.74,247000.0,11.0282,11.0379,11.0137,11.0379,247000.0
2008-02-27 14:10:00,22.74,22.74,22.71,22.72,120600.0,11.0379,11.0379,11.0234,11.0282,120600.0
2008-02-27 14:15:00,22.72,22.74,22.72,22.73,124000.0,11.0282,11.0379,11.0282,11.0331,124000.0
2008-02-27 14:20:00,22.72,22.72,22.66,22.68,193000.0,11.0282,11.0282,10.9991,11.0088,193000.0
2008-02-27 14:25:00,22.68,22.68,22.65,22.65,195400.0,11.0088,11.0088,10.9943,10.9943,195400.0
2008-02-27 14:30:00,22.66,22.67,22.64,22.67,180600.0,10.9991,11.004,10.9894,11.004,180600.0
2008-02-27 14:35:00,22.66,22.7,22.65,22.66,243600.0,10.9991,11.0185,10.9943,10.9991,243600.0
2008-02-27 14:40:00,22.65,22.71,22.65,22.71,198900.0,10.9943,11.0234,10.9943,11.0234,198900.0
2008-02-27 14:45:00,22.71,22.73,22.68,22.72,319800.0,11.0234,11.0331,11.0088,11.0282,319800.0
2008-02-27 14:50:00,22.73,22.74,22.71,22.74,224300.0,11.0331,11.0379,11.0234,11.0379,224300.0
2008-02-27 14:55:00,22.73,22.76,22.7,22.75,321000.0,11.0331,11.0476,11.0185,11.0428,321000.0
2008-02-27 15:00:00,22.76,22.76,22.73,22.74,186500.0,11.0476,11.0476,11.0331,11.0379,186500.0
2008-02-27 15:05:00,22.73,22.75,22.71,22.73,352300.0,11.0331,11.0428,11.0234,11.0331,352300.0
2008-02-27 15:10:00,22.73,22.75,22.71,22.72,252400.0,11.0331,11.0428,11.0234,11.0282,252400.0
2008-02-27 15:15:00,22.71,22.75,22.71,22.74,127200.0,11.0234,11.0428,11.0234,11.0379,127200.0
2008-02-27 15:20:00,22.75,22.77,22.71,22.72,205100.0,11.0428,11.0525,11.0234,11.0282,205100.0
2008-02-27 15:25:00,22.71,22.76,22.7,22.75,234000.0,11.0234,11.0476,11.0185,11.0428,234000.0
2008-02-27 15:30:00,22.76,22.76,22.72,22.72,209900.0,11.0476,11.0476,11.0282,11.0282,209900.0
2008-02-27 15:35:00,22.72,22.74,22.71,22.71,216600.0,11.0282,11.0379,11.0234,11.0234,216600.0
2008-02-27 15:40:00,22.71,22.72,22.68,22.72,669700.0,11.0234,11.0282,11.0088,11.0282,669700.0
2008-02-27 15:45:00,22.72,22.73,22.69,22.73,457000.0,11.0282,11.0331,11.0137,11.0331,457000.0
2008-02-27 15:50:00,22.73,22.73,22.7,22.71,782600.0,11.0331,11.0331,11.0185,11.0234,782600.0
2008-02-27 15:55:00,22.72,22.75,22.7,22.72,943100.0,11.0282,11.0428,11.0185,11.0282,943100.0
2008-02-28 09:30:00,22.75,22.78,22.61,22.61,1193700.0,11.0428,11.0574,10.9748,10.9748,1193700.0
2008-02-28 09:35:00,22.61,22.66,22.58,22.65,607500.0,10.9748,10.9991,10.9603,10.9943,607500.0
2008-02-28 09:40:00,22.64,22.7,22.63,22.65,356800.0,10.9894,11.0185,10.9845,10.9943,356800.0
2008-02-28 09:45:00,22.65,22.7,22.65,22.69,493000.0,10.9943,11.0185,10.9943,11.0137,493000.0
2008-02-28 09:50:00,22.7,22.8,22.69,22.79,1091700.0,11.0185,11.0671,11.0137,11.0622,1091700.0
2008-02-28 09:55:00,22.79,22.79,22.71,22.71,318200.0,11.0622,11.0622,11.0234,11.0234,318200.0
2008-02-28 10:00:00,22.72,22.76,22.7,22.71,493800.0,11.0282,11.0476,11.0185,11.0234,493800.0
2008-02-28 10:05:00,22.71,22.74,22.66,22.67,269700.0,11.0234,11.0379,10.9991,11.004,269700.0
2008-02-28 10:10:00,22.67,22.74,22.66,22.72,262800.0,11.004,11.0379,10.9991,11.0282,262800.0
2008-02-28 10:15:00,22.72,22.73,22.69,22.72,466300.0,11.0282,11.0331,11.0137,11.0282,466300.0
2008-02-28 10:20:00,22.71,22.72,22.7,22.71,454900.0,11.0234,11.0282,11.0185,11.0234,454900.0
2008-02-28 10:25:00,22.71,22.72,22.66,22.68,344000.0,11.0234,11.0282,10.9991,11.0088,344000.0
2008-02-28 10:30:00,22.69,22.69,22.65,22.65,251800.0,11.0137,11.0137,10.9943,10.9943,251800.0
2008-02-28 10:35:00,22.65,22.65,22.6,22.63,269600.0,10.9943,10.9943,10.97,10.9845,269600.0
2008-02-28 10:40:00,22.62,22.64,22.62,22.64,101200.0,10.9797,10.9894,10.9797,10.9894,101200.0
2008-02-28 10:45:00,22.63,22.64,22.58,22.6,353100.0,10.9845,10.9894,10.9603,10.97,353100.0
2008-02-28 10:50:00,22.59,22.61,22.56,22.57,289400.0,10.9651,10.9748,10.9506,10.9554,289400.0
2008-02-28 10:55:00,22.57,22.61,22.56,22.6,207700.0,10.9554,10.9748,10.9506,10.97,207700.0
2008-02-28 11:00:00,22.6,22.61,22.52,22.52,522100.0,10.97,10.9748,10.9312,10.9312,522100.0
2008-02-28 11:05:00,22.52,22.59,22.51,22.59,369300.0,10.9312,10.9651,10.9263,10.9651,369300.0
2008-02-28 11:10:00,22.58,22.6,22.54,22.56,514500.0,10.9603,10.97,10.9409,10.9506,514500.0
2008-02-28 11:15:00,22.56,22.61,22.56,22.61,433700.0,10.9506,10.9748,10.9506,10.9748,433700.0
2008-02-28 11:20:00,22.6,22.61,22.57,22.58,217400.0,10.97,10.9748,10.9554,10.9603,217400.0
2008-02-28 11:25:00,22.58,22.62,22.58,22.61,145200.0,10.9603,10.9797,10.9603,10.9748,145200.0
2008-02-28 11:30:00,22.61,22.62,22.6,22.61,165300.0,10.9748,10.9797,10.97,10.9748,165300.0
2008-02-28 11:35:00,22.61,22.63,22.59,22.63,237100.0,10.9748,10.9845,10.9651,10.9845,237100.0
2008-02-28 11:40:00,22.63,22.64,22.61,22.62,155200.0,10.9845,10.9894,10.9748,10.9797,155200.0
2008-02-28 11:45:00,22.62,22.64,22.61,22.62,166400.0,10.9797,10.9894,10.9748,10.9797,166400.0
2008-02-28 11:50:00,22.63,22.64,22.62,22.63,61300.0,10.9845,10.9894,10.9797,10.9845,61300.0
2008-02-28 11:55:00,22.64,22.66,22.61,22.64,321000.0,10.9894,10.9991,10.9748,10.9894,321000.0
2008-02-28 12:00:00,22.64,22.65,22.62,22.63,192000.0,10.9894,10.9943,10.9797,10.9845,192000.0
2008-02-28 12:05:00,22.63,22.63,22.59,22.6,144800.0,10.9845,10.9845,10.9651,10.97,144800.0
2008-02-28 12:10:00,22.6,22.6,22.57,22.59,86500.0,10.97,10.97,10.9554,10.9651,86500.0
2008-02-28 12:15:00,22.58,22.6,22.55,22.58,324700.0,10.9603,10.97,10.9457,10.9603,324700.0
2008-02-28 12:20:00,22.58,22.6,22.54,22.55,390800.0,10.9603,10.97,10.9409,10.9457,390800.0
2008-02-28 12:25:00,22.55,22.55,22.51,22.52,270000.0,10.9457,10.9457,10.9263,10.9312,270000.0
2008-02-28 12:30:00,22.52,22.52,22.5,22.52,235300.0,10.9312,10.9312,10.9214,10.9312,235300.0
2008-02-28 12:35:00,22.51,22.53,22.51,22.52,147400.0,10.9263,10.936,10.9263,10.9312,147400.0
2008-02-28 12:40:00,22.52,22.53,22.5,22.5,254600.0,10.9312,10.936,10.9214,10.9214,254600.0
2008-02-28 12:45:00,22.5,22.53,22.49,22.53,263800.0,10.9214,10.936,10.9166,10.936,263800.0
2008-02-28 12:50:00,22.52,22.53,22.5,22.5,179000.0,10.9312,10.936,10.9214,10.9214,179000.0
2008-02-28 12:55:00,22.51,22.51,22.5,22.5,71100.0,10.9263,10.9263,10.9214,10.9214,71100.0
2008-02-28 13:00:00,22.5,22.51,22.47,22.48,319300.0,10.9214,10.9263,10.9069,10.9117,319300.0
2008-02-28 13:05:00,22.49,22.52,22.48,22.52,185200.0,10.9166,10.9312,10.9117,10.9312,185200.0
2008-02-28 13:10:00,22.53,22.53,22.51,22.51,212000.0,10.936,10.936,10.9263,10.9263,212000.0
2008-02-28 13:15:00,22.52,22.52,22.5,22.5,110500.0,10.9312,10.9312,10.9214,10.9214,110500.0
2008-02-28 13:20:00,22.5,22.51,22.49,22.49,171100.0,10.9214,10.9263,10.9166,10.9166,171100.0
2008-02-28 13:25:00,22.5,22.51,22.45,22.45,519700.0,10.9214,10.9263,10.8972,10.8972,519700.0
2008-02-28 13:30:00,22.45,22.48,22.45,22.47,267900.0,10.8972,10.9117,10.8972,10.9069,267900.0
2008-02-28 13:35:00,22.46,22.47,22.43,22.44,262100.0,10.902,10.9069,10.8875,10.8923,262100.0
2008-02-28 13:40:00,22.43,22.45,22.43,22.44,267400.0,10.8875,10.8972,10.8875,10.8923,267400.0
2008-02-28 13:45:00,22.45,22.47,22.44,22.46,116600.0,10.8972,10.9069,10.8923,10.902,116600.0
2008-02-28 13:50:00,22.47,22.48,22.45,22.48,132200.0,10.9069,10.9117,10.8972,10.9117,132200.0
2008-02-28 13:55:00,22.47,22.5,22.47,22.5,87800.0,10.9069,10.9214,10.9069,10.9214,87800.0
2008-02-28 14:00:00,22.5,22.5,22.45,22.48,359500.0,10.9214,10.9214,10.8972,10.9117,359500.0
2008-02-28 14:05:00,22.48,22.52,22.48,22.51,211700.0,10.9117,10.9312,10.9117,10.9263,211700.0
2008-02-28 14:10:00,22.51,22.54,22.49,22.54,336100.0,10.9263,10.9409,10.9166,10.9409,336100.0
2008-02-28 14:15:00,22.54,22.56,22.53,22.55,226600.0,10.9409,10.9506,10.936,10.9457,226600.0
2008-02-28 14:20:00,22.55,22.6,22.55,22.56,208600.0,10.9457,10.97,10.9457,10.9506,208600.0
2008-02-28 14:25:00,22.56,22.6,22.56,22.59,309100.0,10.9506,10.97,10.9506,10.9651,309100.0
2008-02-28 14:30:00,22.59,22.6,22.58,22.58,94400.0,10.9651,10.97,10.9603,10.9603,94400.0
2008-02-28 14:35:00,22.58,22.59,22.57,22.57,173900.0,10.9603,10.9651,10.9554,10.9554,173900.0
2008-02-28 14:40:00,22.57,22.58,22.55,22.58,210100.0,10.9554,10.9603,10.9457,10.9603,210100.0
2008-02-28 14:45:00,22.57,22.6,22.55,22.57,163100.0,10.9554,10.97,10.9457,10.9554,163100.0
2008-02-28 14:50:00,22.58,22.6,22.57,22.59,233300.0,10.9603,10.97,10.9554,10.9651,233300.0
2008-02-28 14:55:00,22.59,22.61,22.57,22.6,194100.0,10.9651,10.9748,10.9554,10.97,194100.0
2008-02-28 15:00:00,22.6,22.6,22.54,22.56,417900.0,10.97,10.97,10.9409,10.9506,417900.0
2008-02-28 15:05:00,22.56,22.57,22.53,22.54,258800.0,10.9506,10.9554,10.936,10.9409,258800.0
2008-02-28 15:10:00,22.54,22.55,22.52,22.52,108300.0,10.9409,10.9457,10.9312,10.9312,108300.0
2008-02-28 15:15:00,22.53,22.54,22.5,22.53,307800.0,10.936,10.9409,10.9214,10.936,307800.0
2008-02-28 15:20:00,22.53,22.55,22.5,22.51,465600.0,10.936,10.9457,10.9214,10.9263,465600.0
2008-02-28 15:25:00,22.5,22.51,22.46,22.47,630300.0,10.9214,10.9263,10.902,10.9069,630300.0
2008-02-28 15:30:00,22.48,22.49,22.46,22.47,289300.0,10.9117,10.9166,10.902,10.9069,289300.0
2008-02-28 15:35:00,22.47,22.49,22.47,22.48,560700.0,10.9069,10.9166,10.9069,10.9117,560700.0
2008-02-28 15:40:00,22.47,22.53,22.46,22.52,572700.0,10.9069,10.936,10.902,10.9312,572700.0
2008-02-28 15:45:00,22.52,22.55,22.51,22.55,341300.0,10.9312,10.9457,10.9263,10.9457,341300.0
2008-02-28 15:50:00,22.54,22.58,22.53,22.56,703800.0,10.9409,10.9603,10.936,10.9506,703800.0
2008-02-28 15:55:00,22.56,22.58,22.55,22.56,655500.0,10.9506,10.9603,10.9457,10.9506,655500.0
2008-02-29 09:30:00,22.65,22.67,22.51,22.52,1300500.0,10.9943,11.004,10.9263,10.9312,1300500.0
2008-02-29 09:35:00,22.53,22.54,22.4,22.41,613200.0,10.936,10.9409,10.8729,10.8778,613200.0
2008-02-29 09:40:00,22.42,22.43,22.33,22.37,1210500.0,10.8826,10.8875,10.8389,10.8583,1210500.0
2008-02-29 09:45:00,22.37,22.38,22.32,22.35,1905300.0,10.8583,10.8632,10.8341,10.8486,1905300.0
2008-02-29 09:50:00,22.34,22.36,22.31,22.33,651400.0,10.8438,10.8535,10.8292,10.8389,651400.0
2008-02-29 09:55:00,22.34,22.39,22.33,22.35,560800.0,10.8438,10.868,10.8389,10.8486,560800.0
2008-02-29 10:00:00,22.35,22.37,22.34,22.36,605700.0,10.8486,10.8583,10.8438,10.8535,605700.0
2008-02-29 10:05:00,22.37,22.37,22.33,22.34,543500.0,10.8583,10.8583,10.8389,10.8438,543500.0
2008-02-29 10:10:00,22.34,22.35,22.26,22.29,835500.0,10.8438,10.8486,10.8049,10.8195,835500.0
2008-02-29 10:15:00,22.29,22.29,22.27,22.28,215400.0,10.8195,10.8195,10.8098,10.8147,215400.0
2008-02-29 10:20:00,22.28,22.32,22.26,22.31,601600.0,10.8147,10.8341,10.8049,10.8292,601600.0
2008-02-29 10:25:00,22.31,22.33,22.29,22.31,608000.0,10.8292,10.8389,10.8195,10.8292,608000.0
2008-02-29 10:30:00,22.31,22.32,22.3,22.32,404400.0,10.8292,10.8341,10.8244,10.8341,404400.0
2008-02-29 10:35:00,22.32,22.33,22.3,22.32,644100.0,10.8341,10.8389,10.8244,10.8341,644100.0
2008-02-29 10:40:00,22.33,22.33,22.3,22.32,907600.0,10.8389,10.8389,10.8244,10.8341,907600.0
2008-02-29 10:45:00,22.31,22.34,22.31,22.33,146700.0,10.8292,10.8438,10.8292,10.8389,146700.0
2008-02-29 10:50:00,22.33,22.37,22.33,22.37,328700.0,10.8389,10.8583,10.8389,10.8583,328700.0
2008-02-29 10:55:00,22.36,22.41,22.35,22.39,711600.0,10.8535,10.8778,10.8486,10.868,711600.0
2008-02-29 11:00:00,22.39,22.4,22.36,22.36,374700.0,10.868,10.8729,10.8535,10.8535,374700.0
2008-02-29 11:05:00,22.37,22.4,22.36,22.4,395700.0,10.8583,10.8729,10.8535,10.8729,395700.0
2008-02-29 11:10:00,22.39,22.41,22.37,22.38,559200.0,10.868,10.8778,10.8583,10.8632,559200.0
2008-02-29 11:15:00,22.37,22.38,22.34,22.36,604200.0,10.8583,10.8632,10.8438,10.8535,604200.0
2008-02-29 11:20:00,22.36,22.39,22.36,22.38,215100.0,10.8535,10.868,10.8535,10.8632,215100.0
2008-02-29 11:25:00,22.39,22.4,22.38,22.39,110200.0,10.868,10.8729,10.8632,10.868,110200.0
2008-02-29 11:30:00,22.39,22.41,22.39,22.41,170300.0,10.868,10.8778,10.868,10.8778,170300.0
2008-02-29 11:35:00,22.41,22.41,22.39,22.39,318500.0,10.8778,10.8778,10.868,10.868,318500.0
2008-02-29 11:40:00,22.4,22.4,22.38,22.4,276300.0,10.8729,10.8729,10.8632,10.8729,276300.0
2008-02-29 11:45:00,22.39,22.4,22.39,22.4,148100.0,10.868,10.8729,10.868,10.8729,148100.0
2008-02-29 11:50:00,22.39,22.4,22.39,22.4,209000.0,10.868,10.8729,10.868,10.8729,209000.0
2008-02-29 11:55:00,22.4,22.4,22.36,22.39,360400.0,10.8729,10.8729,10.8535,10.868,360400.0
2008-02-29 12:00:00,22.38,22.4,22.36,22.37,809500.0,10.8632,10.8729,10.8535,10.8583,809500.0
2008-02-29 12:05:00,22.38,22.38,22.36,22.38,115500.0,10.8632,10.8632,10.8535,10.8632,115500.0
2008-02-29 12:10:00,22.38,22.4,22.37,22.39,280800.0,10.8632,10.8729,10.8583,10.868,280800.0
2008-02-29 12:15:00,22.39,22.4,22.39,22.39,219400.0,10.868,10.8729,10.868,10.868,219400.0
2008-02-29 12:20:00,22.39,22.4,22.39,22.4,72400.0,10.868,10.8729,10.868,10.8729,72400.0
2008-02-29 12:25:00,22.39,22.44,22.39,22.44,213400.0,10.868,10.8923,10.868,10.8923,213400.0
2008-02-29 12:30:00,22.44,22.45,22.43,22.45,285800.0,10.8923,10.8972,10.8875,10.8972,285800.0
2008-02-29 12:35:00,22.44,22.45,22.44,22.44,148600.0,10.8923,10.8972,10.8923,10.8923,148600.0
2008-02-29 12:40:00,22.45,22.45,22.4,22.41,534000.0,10.8972,10.8972,10.8729,10.8778,534000.0
2008-02-29 12:45:00,22.41,22.41,22.4,22.4,109600.0,10.8778,10.8778,10.8729,10.8729,109600.0
2008-02-29 12:50:00,22.41,22.41,22.4,22.4,130700.0,10.8778,10.8778,10.8729,10.8729,130700.0
2008-02-29 12:55:00,22.41,22.43,22.4,22.41,266300.0,10.8778,10.8875,10.8729,10.8778,266300.0
2008-02-29 13:00:00,22.41,22.43,22.41,22.43,121600.0,10.8778,10.8875,10.8778,10.8875,121600.0
2008-02-29 13:05:00,22.42,22.44,22.4,22.43,417800.0,10.8826,10.8923,10.8729,10.8875,417800.0
2008-02-29 13:10:00,22.43,22.43,22.4,22.42,192600.0,10.8875,10.8875,10.8729,10.8826,192600.0
2008-02-29 13:15:00,22.41,22.42,22.41,22.41,159500.0,10.8778,10.8826,10.8778,10.8778,159500.0
2008-02-29 13:20:00,22.41,22.42,22.39,22.4,356000.0,10.8778,10.8826,10.868,10.8729,356000.0
2008-02-29 13:25:00,22.4,22.41,22.39,22.4,137600.0,10.8729,10.8778,10.868,10.8729,137600.0
2008-02-29 13:30:00,22.4,22.4,22.34,22.38,402600.0,10.8729,10.8729,10.8438,10.8632,402600.0
2008-02-29 13:35:00,22.37,22.37,22.33,22.35,295800.0,10.8583,10.8583,10.8389,10.8486,295800.0
2008-02-29 13:40:00,22.35,22.37,22.35,22.36,164600.0,10.8486,10.8583,10.8486,10.8535,164600.0
2008-02-29 13:45:00,22.37,22.37,22.32,22.35,448800.0,10.8583,10.8583,10.8341,10.8486,448800.0
2008-02-29 13:50:00,22.35,22.35,22.32,22.33,378600.0,10.8486,10.8486,10.8341,10.8389,378600.0
2008-02-29 13:55:00,22.33,22.33,22.32,22.32,109600.0,10.8389,10.8389,10.8341,10.8341,109600.0
2008-02-29 14:00:00,22.32,22.33,22.3,22.31,210500.0,10.8341,10.8389,10.8244,10.8292,210500.0
2008-02-29 14:05:00,22.3,22.31,22.3,22.3,160100.0,10.8244,10.8292,10.8244,10.8244,160100.0
2008-02-29 14:10:00,22.31,22.31,22.28,22.29,378300.0,10.8292,10.8292,10.8147,10.8195,378300.0
2008-02-29 14:15:00,22.29,22.29,22.27,22.28,224200.0,10.8195,10.8195,10.8098,10.8147,224200.0
2008-02-29 14:20:00,22.27,22.28,22.27,22.27,359300.0,10.8098,10.8147,10.8098,10.8098,359300.0
2008-02-29 14:25:00,22.27,22.29,22.27,22.28,549300.0,10.8098,10.8195,10.8098,10.8147,549300.0
2008-02-29 14:30:00,22.29,22.3,22.27,22.29,609400.0,10.8195,10.8244,10.8098,10.8195,609400.0
2008-02-29 14:35:00,22.29,22.3,22.28,22.28,573500.0,10.8195,10.8244,10.8147,10.8147,573500.0
2008-02-29 14:40:00,22.28,22.32,22.27,22.31,521000.0,10.8147,10.8341,10.8098,10.8292,521000.0
2008-02-29 14:45:00,22.31,22.32,22.3,22.3,427000.0,10.8292,10.8341,10.8244,10.8244,427000.0
2008-02-29 14:50:00,22.3,22.32,22.3,22.32,266000.0,10.8244,10.8341,10.8244,10.8341,266000.0
2008-02-29 14:55:00,22.31,22.32,22.31,22.31,282900.0,10.8292,10.8341,10.8292,10.8292,282900.0
2008-02-29 15:00:00,22.31,22.32,22.29,22.3,432300.0,10.8292,10.8341,10.8195,10.8244,432300.0
2008-02-29 15:05:00,22.31,22.33,22.3,22.33,349400.0,10.8292,10.8389,10.8244,10.8389,349400.0
2008-02-29 15:10:00,22.32,22.33,22.32,22.32,506000.0,10.8341,10.8389,10.8341,10.8341,506000.0
2008-02-29 15:15:00,22.32,22.33,22.32,22.33,471300.0,10.8341,10.8389,10.8341,10.8389,471300.0
2008-02-29 15:20:00,22.32,22.38,22.32,22.37,844200.0,10.8341,10.8632,10.8341,10.8583,844200.0
2008-02-29 15:25:00,22.37,22.38,22.32,22.32,531000.0,10.8583,10.8632,10.8341,10.8341,531000.0
2008-02-29 15:30:00,22.33,22.33,22.28,22.29,472600.0,10.8389,10.8389,10.8147,10.8195,472600.0
2008-02-29 15:35:00,22.29,22.3,22.28,22.28,594700.0,10.8195,10.8244,10.8147,10.8147,594700.0
2008-02-29 15:40:00,22.28,22.29,22.25,22.25,1134200.0,10.8147,10.8195,10.8001,10.8001,1134200.0
2008-02-29 15:45:00,22.26,22.27,22.22,22.23,1807200.0,10.8049,10.8098,10.7855,10.7904,1807200.0
2008-02-29 15:50:00,22.23,22.27,22.2,22.27,1599300.0,10.7904,10.8098,10.7758,10.8098,1599300.0
2008-02-29 15:55:00,22.26,22.36,22.26,22.31,1693900.0,10.8049,10.8535,10.8049,10.8292,1693900.0
2008-03-03 09:30:00,22.42,22.42,22.19,22.2,1049500.0,10.8826,10.8826,10.771,10.7758,1049500.0
2008-03-03 09:35:00,22.19,22.25,22.18,22.24,523900.0,10.771,10.8001,10.7661,10.7952,523900.0
2008-03-03 09:40:00,22.23,22.25,22.19,22.19,246400.0,10.7904,10.8001,10.771,10.771,246400.0
2008-03-03 09:45:00,22.19,22.21,22.17,22.2,611100.0,10.771,10.7807,10.7613,10.7758,611100.0
2008-03-03 09:50:00,22.2,22.2,22.16,22.19,459000.0,10.7758,10.7758,10.7564,10.771,459000.0
2008-03-03 09:55:00,22.2,22.24,22.19,22.19,357400.0,10.7758,10.7952,10.771,10.771,357400.0
2008-03-03 10:00:00,22.19,22.3,22.19,22.22,504100.0,10.771,10.8244,10.771,10.7855,504100.0
2008-03-03 10:05:00,22.22,22.28,22.22,22.26,371800.0,10.7855,10.8147,10.7855,10.8049,371800.0
2008-03-03 10:10:00,22.26,22.3,22.25,22.29,543600.0,10.8049,10.8244,10.8001,10.8195,543600.0
2008-03-03 10:15:00,22.3,22.3,22.27,22.28,318700.0,10.8244,10.8244,10.8098,10.8147,318700.0
2008-03-03 10:20:00,22.28,22.29,22.27,22.28,242200.0,10.8147,10.8195,10.8098,10.8147,242200.0
2008-03-03 10:25:00,22.28,22.3,22.27,22.27,361300.0,10.8147,10.8244,10.8098,10.8098,361300.0
2008-03-03 10:30:00,22.28,22.28,22.24,22.24,528600.0,10.8147,10.8147,10.7952,10.7952,528600.0
2008-03-03 10:35:00,22.24,22.24,22.2,22.21,448200.0,10.7952,10.7952,10.7758,10.7807,448200.0
2008-03-03 10:40:00,22.21,22.22,22.16,22.17,987000.0,10.7807,10.7855,10.7564,10.7613,987000.0
2008-03-03 10:45:00,22.17,22.17,22.16,22.16,243800.0,10.7613,10.7613,10.7564,10.7564,243800.0
2008-03-03 10:50:00,22.16,22.17,22.16,22.17,353700.0,10.7564,10.7613,10.7564,10.7613,353700.0
2008-03-03 10:55:00,22.16,22.18,22.16,22.16,437700.0,10.7564,10.7661,10.7564,10.7564,437700.0
2008-03-03 11:00:00,22.17,22.17,22.15,22.15,380800.0,10.7613,10.7613,10.7516,10.7516,380800.0
2008-03-03 11:05:00,22.15,22.17,22.15,22.16,159600.0,10.7516,10.7613,10.7516,10.7564,159600.0
2008-03-03 11:10:00,22.16,22.17,22.12,22.13,562600.0,10.7564,10.7613,10.737,10.7418,562600.0
2008-03-03 11:15:00,22.13,22.14,22.12,22.13,318200.0,10.7418,10.7467,10.737,10.7418,318200.0
2008-03-03 11:20:00,22.13,22.18,22.13,22.17,290800.0,10.7418,10.7661,10.7418,10.7613,290800.0
2008-03-03 11:25:00,22.18,22.21,22.17,22.2,497800.0,10.7661,10.7807,10.7613,10.7758,497800.0
2008-03-03 11:30:00,22.19,22.22,22.19,22.21,218300.0,10.771,10.7855,10.771,10.7807,218300.0
2008-03-03 11:35:00,22.21,22.23,22.21,22.23,171900.0,10.7807,10.7904,10.7807,10.7904,171900.0
2008-03-03 11:40:00,22.23,22.23,22.18,22.18,339000.0,10.7904,10.7904,10.7661,10.7661,339000.0
2008-03-03 11:45:00,22.18,22.2,22.18,22.18,146400.0,10.7661,10.7758,10.7661,10.7661,146400.0
2008-03-03 11:50:00,22.19,22.23,22.18,22.23,371100.0,10.771,10.7904,10.7661,10.7904,371100.0
2008-03-03 11:55:00,22.23,22.24,22.21,22.24,326600.0,10.7904,10.7952,10.7807,10.7952,326600.0
2008-03-03 12:00:00,22.23,22.24,22.23,22.24,164000.0,10.7904,10.7952,10.7904,10.7952,164000.0
2008-03-03 12:05:00,22.23,22.23,22.2,22.21,420000.0,10.7904,10.7904,10.7758,10.7807,420000.0
2008-03-03 12:10:00,22.2,22.22,22.2,22.21,149500.0,10.7758,10.7855,10.7758,10.7807,149500.0
2008-03-03 12:15:00,22.22,22.22,22.18,22.21,280000.0,10.7855,10.7855,10.7661,10.7807,280000.0
2008-03-03 12:20:00,22.21,22.23,22.2,22.23,209900.0,10.7807,10.7904,10.7758,10.7904,209900.0
2008-03-03 12:25:00,22.22,22.25,22.21,22.23,474700.0,10.7855,10.8001,10.7807,10.7904,474700.0
2008-03-03 12:30:00,22.22,22.25,22.21,22.24,359300.0,10.7855,10.8001,10.7807,10.7952,359300.0
2008-03-03 12:35:00,22.25,22.25,22.22,22.23,314000.0,10.8001,10.8001,10.7855,10.7904,314000.0
2008-03-03 12:40:00,22.23,22.24,22.21,22.22,213900.0,10.7904,10.7952,10.7807,10.7855,213900.0
2008-03-03 12:45:00,22.21,22.22,22.18,22.19,440100.0,10.7807,10.7855,10.7661,10.771,440100.0
2008-03-03 12:50:00,22.19,22.2,22.19,22.19,87800.0,10.771,10.7758,10.771,10.771,87800.0
2008-03-03 12:55:00,22.19,22.21,22.17,22.2,358600.0,10.771,10.7807,10.7613,10.7758,358600.0
2008-03-03 13:00:00,22.21,22.25,22.2,22.24,328400.0,10.7807,10.8001,10.7758,10.7952,328400.0
2008-03-03 13:05:00,22.24,22.25,22.23,22.24,111800.0,10.7952,10.8001,10.7904,10.7952,111800.0
2008-03-03 13:10:00,22.24,22.25,22.22,22.25,384500.0,10.7952,10.8001,10.7855,10.8001,384500.0
2008-03-03 13:15:00,22.24,22.25,22.23,22.23,252800.0,10.7952,10.8001,10.7904,10.7904,252800.0
2008-03-03 13:20:00,22.23,22.23,22.21,22.23,238300.0,10.7904,10.7904,10.7807,10.7904,238300.0
2008-03-03 13:25:00,22.23,22.24,22.22,22.23,154500.0,10.7904,10.7952,10.7855,10.7904,154500.0
2008-03-03 13:30:00,22.23,22.24,22.23,22.24,142700.0,10.7904,10.7952,10.7904,10.7952,142700.0
2008-03-03 13:35:00,22.24,22.25,22.23,22.25,153600.0,10.7952,10.8001,10.7904,10.8001,153600.0
2008-03-03 13:40:00,22.25,22.25,22.24,22.25,151600.0,10.8001,10.8001,10.7952,10.8001,151600.0
2008-03-03 13:45:00,22.25,22.3,22.24,22.28,718500.0,10.8001,10.8244,10.7952,10.8147,718500.0
2008-03-03 13:50:00,22.28,22.28,22.25,22.27,523500.0,10.8147,10.8147,10.8001,10.8098,523500.0
2008-03-03 13:55:00,22.26,22.27,22.23,22.23,243000.0,10.8049,10.8098,10.7904,10.7904,243000.0
2008-03-03 14:00:00,22.23,22.24,22.21,22.22,275700.0,10.7904,10.7952,10.7807,10.7855,275700.0
2008-03-03 14:05:00,22.22,22.22,22.21,22.22,184900.0,10.7855,10.7855,10.7807,10.7855,184900.0
2008-03-03 14:10:00,22.22,22.23,22.21,22.23,169300.0,10.7855,10.7904,10.7807,10.7904,169300.0
2008-03-03 14:15:00,22.23,22.23,22.21,22.22,324900.0,10.7904,10.7904,10.7807,10.7855,324900.0
2008-03-03 14:20:00,22.22,22.22,22.21,22.22,91700.0,10.7855,10.7855,10.7807,10.7855,91700.0
2008-03-03 14:25:00,22.21,22.22,22.19,22.19,648500.0,10.7807,10.7855,10.771,10.771,648500.0
2008-03-03 14:30:00,22.2,22.2,22.19,22.19,226700.0,10.7758,10.7758,10.771,10.771,226700.0
2008-03-03 14:35:00,22.19,22.2,22.18,22.19,276900.0,10.771,10.7758,10.7661,10.771,276900.0
2008-03-03 14:40:00,22.19,22.2,22.18,22.19,574600.0,10.771,10.7758,10.7661,10.771,574600.0
2008-03-03 14:45:00,22.2,22.2,22.14,22.16,630800.0,10.7758,10.7758,10.7467,10.7564,630800.0
2008-03-03 14:50:00,22.17,22.17,22.14,22.15,430800.0,10.7613,10.7613,10.7467,10.7516,430800.0
2008-03-03 14:55:00,22.15,22.16,22.13,22.15,292400.0,10.7516,10.7564,10.7418,10.7516,292400.0
2008-03-03 15:00:00,22.15,22.18,22.14,22.17,361800.0,10.7516,10.7661,10.7467,10.7613,361800.0
2008-03-03 15:05:00,22.17,22.18,22.17,22.17,276300.0,10.7613,10.7661,10.7613,10.7613,276300.0
2008-03-03 15:10:00,22.18,22.18,22.17,22.18,359100.0,10.7661,10.7661,10.7613,10.7661,359100.0
2008-03-03 15:15:00,22.18,22.2,22.17,22.2,340700.0,10.7661,10.7758,10.7613,10.7758,340700.0
2008-03-03 15:20:00,22.2,22.24,22.19,22.23,625600.0,10.7758,10.7952,10.771,10.7904,625600.0
2008-03-03 15:25:00,22.22,22.26,22.22,22.25,390200.0,10.7855,10.8049,10.7855,10.8001,390200.0
2008-03-03 15:30:00,22.26,22.28,22.24,22.25,570600.0,10.8049,10.8147,10.7952,10.8001,570600.0
2008-03-03 15:35:00,22.26,22.26,22.23,22.23,390200.0,10.8049,10.8049,10.7904,10.7904,390200.0
2008-03-03 15:40:00,22.23,22.24,22.21,22.24,688300.0,10.7904,10.7952,10.7807,10.7952,688300.0
2008-03-03 15:45:00,22.23,22.24,22.2,22.2,644300.0,10.7904,10.7952,10.7758,10.7758,644300.0
2008-03-03 15:50:00,22.21,22.25,22.2,22.24,1057600.0,10.7807,10.8001,10.7758,10.7952,1057600.0
2008-03-03 15:55:00,22.24,22.28,22.23,22.28,987400.0,10.7952,10.8147,10.7904,10.8147,987400.0
2008-03-04 09:30:00,22.21,22.25,22.14,22.16,1142200.0,10.7807,10.8001,10.7467,10.7564,1142200.0
2008-03-04 09:35:00,22.17,22.2,22.1,22.1,762700.0,10.7613,10.7758,10.7273,10.7273,762700.0
2008-03-04 09:40:00,22.1,22.14,22.1,22.12,371000.0,10.7273,10.7467,10.7273,10.737,371000.0
2008-03-04 09:45:00,22.11,22.15,22.11,22.12,587800.0,10.7321,10.7516,10.7321,10.737,587800.0
2008-03-04 09:50:00,22.12,22.15,22.1,22.11,346300.0,10.737,10.7516,10.7273,10.7321,346300.0
2008-03-04 09:55:00,22.11,22.16,22.1,22.15,223800.0,10.7321,10.7564,10.7273,10.7516,223800.0
2008-03-04 10:00:00,22.15,22.18,22.15,22.17,388900.0,10.7516,10.7661,10.7516,10.7613,388900.0
2008-03-04 10:05:00,22.18,22.2,22.16,22.17,362800.0,10.7661,10.7758,10.7564,10.7613,362800.0
2008-03-04 10:10:00,22.18,22.24,22.17,22.2,752000.0,10.7661,10.7952,10.7613,10.7758,752000.0
2008-03-04 10:15:00,22.2,22.22,22.15,22.16,306600.0,10.7758,10.7855,10.7516,10.7564,306600.0
2008-03-04 10:20:00,22.16,22.2,22.15,22.18,276700.0,10.7564,10.7758,10.7516,10.7661,276700.0
2008-03-04 10:25:00,22.18,22.2,22.16,22.16,379500.0,10.7661,10.7758,10.7564,10.7564,379500.0
2008-03-04 10:30:00,22.15,22.17,22.12,22.14,411600.0,10.7516,10.7613,10.737,10.7467,411600.0
2008-03-04 10:35:00,22.14,22.14,22.1,22.11,392300.0,10.7467,10.7467,10.7273,10.7321,392300.0
2008-03-04 10:40:00,22.1,22.11,22.05,22.06,700400.0,10.7273,10.7321,10.703,10.7079,700400.0
2008-03-04 10:45:00,22.05,22.12,22.05,22.09,489500.0,10.703,10.737,10.703,10.7224,489500.0
2008-03-04 10:50:00,22.08,22.12,22.08,22.11,393100.0,10.7176,10.737,10.7176,10.7321,393100.0
2008-03-04 10:55:00,22.11,22.12,22.1,22.11,175800.0,10.7321,10.737,10.7273,10.7321,175800.0
2008-03-04 11:00:00,22.12,22.13,22.08,22.12,567600.0,10.737,10.7418,10.7176,10.737,567600.0
2008-03-04 11:05:00,22.12,22.14,22.11,22.14,364200.0,10.737,10.7467,10.7321,10.7467,364200.0
2008-03-04 11:10:00,22.13,22.14,22.1,22.11,576300.0,10.7418,10.7467,10.7273,10.7321,576300.0
2008-03-04 11:15:00,22.11,22.14,22.1,22.14,441800.0,10.7321,10.7467,10.7273,10.7467,441800.0
2008-03-04 11:20:00,22.14,22.16,22.13,22.16,298200.0,10.7467,10.7564,10.7418,10.7564,298200.0
2008-03-04 11:25:00,22.16,22.19,22.15,22.19,319800.0,10.7564,10.771,10.7516,10.771,319800.0
2008-03-04 11:30:00,22.19,22.2,22.15,22.17,1191200.0,10.771,10.7758,10.7516,10.7613,1191200.0
2008-03-04 11:35:00,22.17,22.19,22.16,22.18,246200.0,10.7613,10.771,10.7564,10.7661,246200.0
2008-03-04 11:40:00,22.18,22.18,22.16,22.17,243700.0,10.7661,10.7661,10.7564,10.7613,243700.0
2008-03-04 11:45:00,22.16,22.18,22.16,22.17,188400.0,10.7564,10.7661,10.7564,10.7613,188400.0
2008-03-04 11:50:00,22.17,22.17,22.15,22.15,255000.0,10.7613,10.7613,10.7516,10.7516,255000.0
2008-03-04 11:55:00,22.15,22.16,22.11,22.12,641800.0,10.7516,10.7564,10.7321,10.737,641800.0
2008-03-04 12:00:00,22.12,22.16,22.12,22.15,411100.0,10.737,10.7564,10.737,10.7516,411100.0
2008-03-04 12:05:00,22.15,22.15,22.14,22.15,129600.0,10.7516,10.7516,10.7467,10.7516,129600.0
2008-03-04 12:10:00,22.15,22.17,22.14,22.16,227100.0,10.7516,10.7613,10.7467,10.7564,227100.0
2008-03-04 12:15:00,22.16,22.16,22.12,22.13,160900.0,10.7564,10.7564,10.737,10.7418,160900.0
2008-03-04 12:20:00,22.13,22.17,22.12,22.16,200400.0,10.7418,10.7613,10.737,10.7564,200400.0
2008-03-04 12:25:00,22.16,22.18,22.15,22.17,261800.0,10.7564,10.7661,10.7516,10.7613,261800.0
2008-03-04 12:30:00,22.17,22.19,22.16,22.19,230800.0,10.7613,10.771,10.7564,10.771,230800.0
2008-03-04 12:35:00,22.19,22.19,22.17,22.17,149200.0,10.771,10.771,10.7613,10.7613,149200.0
2008-03-04 12:40:00,22.18,22.2,22.17,22.19,131400.0,10.7661,10.7758,10.7613,10.771,131400.0
2008-03-04 12:45:00,22.18,22.2,22.17,22.17,261100.0,10.7661,10.7758,10.7613,10.7613,261100.0
2008-03-04 12:50:00,22.17,22.19,22.16,22.19,283200.0,10.7613,10.771,10.7564,10.771,283200.0
2008-03-04 12:55:00,22.19,22.2,22.13,22.15,430600.0,10.771,10.7758,10.7418,10.7516,430600.0
2008-03-04 13:00:00,22.15,22.16,22.11,22.12,202600.0,10.7516,10.7564,10.7321,10.737,202600.0
2008-03-04 13:05:00,22.13,22.15,22.12,22.14,130700.0,10.7418,10.7516,10.737,10.7467,130700.0
2008-03-04 13:10:00,22.14,22.17,22.14,22.15,212600.0,10.7467,10.7613,10.7467,10.7516,212600.0
2008-03-04 13:15:00,22.15,22.18,22.15,22.18,111800.0,10.7516,10.7661,10.7516,10.7661,111800.0
2008-03-04 13:20:00,22.18,22.18,22.14,22.15,358900.0,10.7661,10.7661,10.7467,10.7516,358900.0
2008-03-04 13:25:00,22.14,22.16,22.14,22.14,270600.0,10.7467,10.7564,10.7467,10.7467,270600.0
2008-03-04 13:30:00,22.15,22.15,22.11,22.11,204400.0,10.7516,10.7516,10.7321,10.7321,204400.0
2008-03-04 13:35:00,22.12,22.13,22.08,22.11,401800.0,10.737,10.7418,10.7176,10.7321,401800.0
2008-03-04 13:40:00,22.11,22.17,22.11,22.15,319300.0,10.7321,10.7613,10.7321,10.7516,319300.0
2008-03-04 13:45:00,22.15,22.18,22.13,22.17,240800.0,10.7516,10.7661,10.7418,10.7613,240800.0
2008-03-04 13:50:00,22.17,22.2,22.15,22.2,259400.0,10.7613,10.7758,10.7516,10.7758,259400.0
2008-03-04 13:55:00,22.2,22.2,22.15,22.16,453900.0,10.7758,10.7758,10.7516,10.7564,453900.0
2008-03-04 14:00:00,22.16,22.17,22.11,22.13,351000.0,10.7564,10.7613,10.7321,10.7418,351000.0
2008-03-04 14:05:00,22.13,22.14,22.11,22.11,240800.0,10.7418,10.7467,10.7321,10.7321,240800.0
2008-03-04 14:10:00,22.11,22.14,22.11,22.14,213600.0,10.7321,10.7467,10.7321,10.7467,213600.0
2008-03-04 14:15:00,22.14,22.16,22.12,22.14,385100.0,10.7467,10.7564,10.737,10.7467,385100.0
2008-03-04 14:20:00,22.14,22.15,22.11,22.12,410000.0,10.7467,10.7516,10.7321,10.737,410000.0
2008-03-04 14:25:00,22.13,22.13,22.11,22.11,201400.0,10.7418,10.7418,10.7321,10.7321,201400.0
2008-03-04 14:30:00,22.11,22.12,22.11,22.12,183900.0,10.7321,10.737,10.7321,10.737,183900.0
2008-03-04 14:35:00,22.12,22.13,22.11,22.13,173400.0,10.737,10.7418,10.7321,10.7418,173400.0
2008-03-04 14:40:00,22.13,22.19,22.12,22.17,537300.0,10.7418,10.771,10.737,10.7613,537300.0
2008-03-04 14:45:00,22.18,22.2,22.17,22.19,282200.0,10.7661,10.7758,10.7613,10.771,282200.0
2008-03-04 14:50:00,22.19,22.19,22.12,22.16,626200.0,10.771,10.771,10.737,10.7564,626200.0
2008-03-04 14:55:00,22.16,22.17,22.14,22.16,385000.0,10.7564,10.7613,10.7467,10.7564,385000.0
2008-03-04 15:00:00,22.16,22.21,22.13,22.21,358600.0,10.7564,10.7807,10.7418,10.7807,358600.0
2008-03-04 15:05:00,22.21,22.27,22.2,22.23,690100.0,10.7807,10.8098,10.7758,10.7904,690100.0
2008-03-04 15:10:00,22.23,22.24,22.17,22.22,459700.0,10.7904,10.7952,10.7613,10.7855,459700.0
2008-03-04 15:15:00,22.22,22.27,22.2,22.21,490900.0,10.7855,10.8098,10.7758,10.7807,490900.0
2008-03-04 15:20:00,22.21,22.22,22.19,22.2,335600.0,10.7807,10.7855,10.771,10.7758,335600.0
2008-03-04 15:25:00,22.2,22.23,22.18,22.22,335800.0,10.7758,10.7904,10.7661,10.7855,335800.0
2008-03-04 15:30:00,22.22,22.27,22.2,22.26,403800.0,10.7855,10.8098,10.7758,10.8049,403800.0
2008-03-04 15:35:00,22.27,22.27,22.21,22.23,959300.0,10.8098,10.8098,10.7807,10.7904,959300.0
2008-03-04 15:40:00,22.24,22.27,22.23,22.24,985100.0,10.7952,10.8098,10.7904,10.7952,985100.0
2008-03-04 15:45:00,22.24,22.25,22.18,22.19,988000.0,10.7952,10.8001,10.7661,10.771,988000.0
2008-03-04 15:50:00,22.19,22.2,22.16,22.2,1095800.0,10.771,10.7758,10.7564,10.7758,1095800.0
2008-03-04 15:55:00,22.19,22.28,22.19,22.24,1285800.0,10.771,10.8147,10.771,10.7952,1285800.0
2008-03-05 09:30:00,22.42,22.44,22.35,22.37,1429700.0,10.8826,10.8923,10.8486,10.8583,1429700.0
2008-03-05 09:35:00,22.37,22.38,22.27,22.29,785900.0,10.8583,10.8632,10.8098,10.8195,785900.0
2008-03-05 09:40:00,22.29,22.32,22.29,22.3,918100.0,10.8195,10.8341,10.8195,10.8244,918100.0
2008-03-05 09:45:00,22.31,22.31,22.21,22.24,538700.0,10.8292,10.8292,10.7807,10.7952,538700.0
2008-03-05 09:50:00,22.24,22.25,22.23,22.23,259500.0,10.7952,10.8001,10.7904,10.7904,259500.0
2008-03-05 09:55:00,22.24,22.27,22.21,22.23,411000.0,10.7952,10.8098,10.7807,10.7904,411000.0
2008-03-05 10:00:00,22.23,22.37,22.22,22.31,1166700.0,10.7904,10.8583,10.7855,10.8292,1166700.0
2008-03-05 10:05:00,22.3,22.31,22.28,22.3,280600.0,10.8244,10.8292,10.8147,10.8244,280600.0
2008-03-05 10:10:00,22.31,22.33,22.27,22.3,414400.0,10.8292,10.8389,10.8098,10.8244,414400.0
2008-03-05 10:15:00,22.3,22.33,22.28,22.33,548100.0,10.8244,10.8389,10.8147,10.8389,548100.0
2008-03-05 10:20:00,22.32,22.36,22.29,22.29,551700.0,10.8341,10.8535,10.8195,10.8195,551700.0
2008-03-05 10:25:00,22.28,22.29,22.24,22.25,461600.0,10.8147,10.8195,10.7952,10.8001,461600.0
2008-03-05 10:30:00,22.25,22.25,22.22,22.22,435400.0,10.8001,10.8001,10.7855,10.7855,435400.0
2008-03-05 10:35:00,22.22,22.23,22.14,22.16,746400.0,10.7855,10.7904,10.7467,10.7564,746400.0
2008-03-05 10:40:00,22.15,22.16,22.13,22.14,433200.0,10.7516,10.7564,10.7418,10.7467,433200.0
2008-03-05 10:45:00,22.14,22.18,22.14,22.18,395800.0,10.7467,10.7661,10.7467,10.7661,395800.0
2008-03-05 10:50:00,22.18,22.2,22.17,22.19,312100.0,10.7661,10.7758,10.7613,10.771,312100.0
2008-03-05 10:55:00,22.19,22.22,22.17,22.18,481200.0,10.771,10.7855,10.7613,10.7661,481200.0
2008-03-05 11:00:00,22.18,22.2,22.16,22.18,373100.0,10.7661,10.7758,10.7564,10.7661,373100.0
2008-03-05 11:05:00,22.19,22.2,22.17,22.19,266900.0,10.771,10.7758,10.7613,10.771,266900.0
2008-03-05 11:10:00,22.19,22.2,22.18,22.2,266200.0,10.771,10.7758,10.7661,10.7758,266200.0
2008-03-05 11:15:00,22.19,22.2,22.19,22.19,169800.0,10.771,10.7758,10.771,10.771,169800.0
2008-03-05 11:20:00,22.2,22.2,22.16,22.16,288100.0,10.7758,10.7758,10.7564,10.7564,288100.0
2008-03-05 11:25:00,22.16,22.2,22.16,22.18,274200.0,10.7564,10.7758,10.7564,10.7661,274200.0
2008-03-05 11:30:00,22.19,22.2,22.17,22.19,236500.0,10.771,10.7758,10.7613,10.771,236500.0
2008-03-05 11:35:00,22.2,22.22,22.16,22.18,618400.0,10.7758,10.7855,10.7564,10.7661,618400.0
2008-03-05 11:40:00,22.18,22.18,22.16,22.17,138800.0,10.7661,10.7661,10.7564,10.7613,138800.0
2008-03-05 11:45:00,22.17,22.18,22.12,22.14,385400.0,10.7613,10.7661,10.737,10.7467,385400.0
2008-03-05 11:50:00,22.13,22.16,22.13,22.15,155600.0,10.7418,10.7564,10.7418,10.7516,155600.0
2008-03-05 11:55:00,22.16,22.18,22.15,22.17,282500.0,10.7564,10.7661,10.7516,10.7613,282500.0
2008-03-05 12:00:00,22.17,22.23,22.17,22.21,910000.0,10.7613,10.7904,10.7613,10.7807,910000.0
2008-03-05 12:05:00,22.21,22.21,22.15,22.18,569000.0,10.7807,10.7807,10.7516,10.7661,569000.0
2008-03-05 12:10:00,22.17,22.19,22.14,22.15,612600.0,10.7613,10.771,10.7467,10.7516,612600.0
2008-03-05 12:15:00,22.16,22.16,22.11,22.13,431000.0,10.7564,10.7564,10.7321,10.7418,431000.0
2008-03-05 12:20:00,22.13,22.14,22.12,22.12,280600.0,10.7418,10.7467,10.737,10.737,280600.0
2008-03-05 12:25:00,22.12,22.13,22.06,22.09,680500.0,10.737,10.7418,10.7079,10.7224,680500.0
2008-03-05 12:30:00,22.1,22.11,22.07,22.07,381500.0,10.7273,10.7321,10.7127,10.7127,381500.0
2008-03-05 12:35:00,22.08,22.09,22.03,22.05,565100.0,10.7176,10.7224,10.6933,10.703,565100.0
2008-03-05 12:40:00,22.05,22.06,22.04,22.06,193400.0,10.703,10.7079,10.6982,10.7079,193400.0
2008-03-05 12:45:00,22.06,22.17,22.02,22.02,385000.0,10.7079,10.7613,10.6885,10.6885,385000.0
2008-03-05 12:50:00,22.03,22.04,22.01,22.03,292200.0,10.6933,10.6982,10.6836,10.6933,292200.0
2008-03-05 12:55:00,22.03,22.09,22.02,22.07,380200.0,10.6933,10.7224,10.6885,10.7127,380200.0
2008-03-05 13:00:00,22.07,22.09,22.07,22.08,137700.0,10.7127,10.7224,10.7127,10.7176,137700.0
2008-03-05 13:05:00,22.07,22.09,22.07,22.09,202100.0,10.7127,10.7224,10.7127,10.7224,202100.0
2008-03-05 13:10:00,22.09,22.09,22.03,22.03,404900.0,10.7224,10.7224,10.6933,10.6933,404900.0
2008-03-05 13:15:00,22.03,22.05,22.0,22.02,951000.0,10.6933,10.703,10.6787,10.6885,951000.0
2008-03-05 13:20:00,22.02,22.03,21.97,22.0,869800.0,10.6885,10.6933,10.6642,10.6787,869800.0
2008-03-05 13:25:00,22.0,22.05,21.98,21.99,421600.0,10.6787,10.703,10.669,10.6739,421600.0
2008-03-05 13:30:00,21.99,22.0,21.93,21.94,827400.0,10.6739,10.6787,10.6448,10.6496,827400.0
2008-03-05 13:35:00,21.94,21.94,21.86,21.88,1125800.0,10.6496,10.6496,10.6108,10.6205,1125800.0
2008-03-05 13:40:00,21.88,21.9,21.82,21.89,895300.0,10.6205,10.6302,10.5914,10.6254,895300.0
2008-03-05 13:45:00,21.89,21.92,21.87,21.89,556500.0,10.6254,10.6399,10.6156,10.6254,556500.0
2008-03-05 13:50:00,21.89,21.9,21.83,21.83,442400.0,10.6254,10.6302,10.5962,10.5962,442400.0
2008-03-05 13:55:00,21.83,21.87,21.81,21.82,530200.0,10.5962,10.6156,10.5865,10.5914,530200.0
2008-03-05 14:00:00,21.82,21.86,21.8,21.84,551900.0,10.5914,10.6108,10.5817,10.6011,551900.0
2008-03-05 14:05:00,21.84,21.88,21.82,21.84,1185600.0,10.6011,10.6205,10.5914,10.6011,1185600.0
2008-03-05 14:10:00,21.84,21.86,21.8,21.86,713800.0,10.6011,10.6108,10.5817,10.6108,713800.0
2008-03-05 14:15:00,21.85,21.89,21.85,21.89,513200.0,10.6059,10.6254,10.6059,10.6254,513200.0
2008-03-05 14:20:00,21.88,21.93,21.87,21.92,482900.0,10.6205,10.6448,10.6156,10.6399,482900.0
2008-03-05 14:25:00,21.92,21.93,21.88,21.91,591200.0,10.6399,10.6448,10.6205,10.6351,591200.0
2008-03-05 14:30:00,21.91,21.94,21.88,21.92,772400.0,10.6351,10.6496,10.6205,10.6399,772400.0
2008-03-05 14:35:00,21.92,22.0,21.91,21.96,770400.0,10.6399,10.6787,10.6351,10.6593,770400.0
2008-03-05 14:40:00,21.95,21.96,21.93,21.93,386800.0,10.6545,10.6593,10.6448,10.6448,386800.0
2008-03-05 14:45:00,21.94,21.98,21.93,21.96,540300.0,10.6496,10.669,10.6448,10.6593,540300.0
2008-03-05 14:50:00,21.96,21.99,21.88,21.91,836700.0,10.6593,10.6739,10.6205,10.6351,836700.0
2008-03-05 14:55:00,21.91,21.92,21.88,21.89,529500.0,10.6351,10.6399,10.6205,10.6254,529500.0
2008-03-05 15:00:00,21.89,21.9,21.85,21.89,370800.0,10.6254,10.6302,10.6059,10.6254,370800.0
2008-03-05 15:05:00,21.88,21.93,21.87,21.89,542400.0,10.6205,10.6448,10.6156,10.6254,542400.0
2008-03-05 15:10:00,21.89,21.91,21.87,21.88,257700.0,10.6254,10.6351,10.6156,10.6205,257700.0
2008-03-05 15:15:00,21.88,21.91,21.87,21.91,492300.0,10.6205,10.6351,10.6156,10.6351,492300.0
2008-03-05 15:20:00,21.9,21.92,21.85,21.9,946600.0,10.6302,10.6399,10.6059,10.6302,946600.0
2008-03-05 15:25:00,21.89,21.95,21.87,21.92,957900.0,10.6254,10.6545,10.6156,10.6399,957900.0
2008-03-05 15:30:00,21.91,21.96,21.9,21.95,365700.0,10.6351,10.6593,10.6302,10.6545,365700.0
2008-03-05 15:35:00,21.95,22.0,21.94,21.99,539400.0,10.6545,10.6787,10.6496,10.6739,539400.0
2008-03-05 15:40:00,21.99,22.01,21.97,22.0,1024400.0,10.6739,10.6836,10.6642,10.6787,1024400.0
2008-03-05 15:45:00,21.99,22.03,21.99,22.0,968100.0,10.6739,10.6933,10.6739,10.6787,968100.0
2008-03-05 15:50:00,22.0,22.01,21.99,21.99,737200.0,10.6787,10.6836,10.6739,10.6739,737200.0
2008-03-05 15:55:00,21.99,22.06,21.99,22.03,1331100.0,10.6739,10.7079,10.6739,10.6933,1331100.0
2008-03-06 09:30:00,22.0,22.02,21.82,21.83,1138000.0,10.6787,10.6885,10.5914,10.5962,1138000.0
2008-03-06 09:35:00,21.83,21.92,21.82,21.89,593700.0,10.5962,10.6399,10.5914,10.6254,593700.0
2008-03-06 09:40:00,21.89,21.89,21.85,21.87,235000.0,10.6254,10.6254,10.6059,10.6156,235000.0
2008-03-06 09:45:00,21.87,21.89,21.86,21.87,320100.0,10.6156,10.6254,10.6108,10.6156,320100.0
2008-03-06 09:50:00,21.86,21.89,21.85,21.85,407000.0,10.6108,10.6254,10.6059,10.6059,407000.0
2008-03-06 09:55:00,21.85,21.9,21.83,21.85,261200.0,10.6059,10.6302,10.5962,10.6059,261200.0
2008-03-06 10:00:00,21.84,21.85,21.77,21.78,638800.0,10.6011,10.6059,10.5671,10.572,638800.0
2008-03-06 10:05:00,21.79,21.86,21.78,21.84,319100.0,10.5768,10.6108,10.572,10.6011,319100.0
2008-03-06 10:10:00,21.84,21.85,21.77,21.81,506500.0,10.6011,10.6059,10.5671,10.5865,506500.0
2008-03-06 10:15:00,21.8,21.81,21.76,21.76,382600.0,10.5817,10.5865,10.5622,10.5622,382600.0
2008-03-06 10:20:00,21.76,21.78,21.76,21.77,343500.0,10.5622,10.572,10.5622,10.5671,343500.0
2008-03-06 10:25:00,21.77,21.81,21.77,21.8,635300.0,10.5671,10.5865,10.5671,10.5817,635300.0
2008-03-06 10:30:00,21.8,21.84,21.77,21.82,819300.0,10.5817,10.6011,10.5671,10.5914,819300.0
2008-03-06 10:35:00,21.83,21.83,21.8,21.8,328800.0,10.5962,10.5962,10.5817,10.5817,328800.0
2008-03-06 10:40:00,21.8,21.81,21.75,21.76,519400.0,10.5817,10.5865,10.5574,10.5622,519400.0
2008-03-06 10:45:00,21.76,21.77,21.75,21.75,415200.0,10.5622,10.5671,10.5574,10.5574,415200.0
2008-03-06 10:50:00,21.75,21.8,21.74,21.79,860200.0,10.5574,10.5817,10.5525,10.5768,860200.0
2008-03-06 10:55:00,21.78,21.8,21.78,21.8,191100.0,10.572,10.5817,10.572,10.5817,191100.0
2008-03-06 11:00:00,21.8,21.8,21.75,21.77,315700.0,10.5817,10.5817,10.5574,10.5671,315700.0
2008-03-06 11:05:00,21.76,21.77,21.73,21.73,440600.0,10.5622,10.5671,10.5477,10.5477,440600.0
2008-03-06 11:10:00,21.73,21.74,21.71,21.71,303300.0,10.5477,10.5525,10.538,10.538,303300.0
2008-03-06 11:15:00,21.71,21.73,21.7,21.71,335200.0,10.538,10.5477,10.5331,10.538,335200.0
2008-03-06 11:20:00,21.71,21.73,21.71,21.71,574600.0,10.538,10.5477,10.538,10.538,574600.0
2008-03-06 11:25:00,21.71,21.73,21.7,21.73,329700.0,10.538,10.5477,10.5331,10.5477,329700.0
2008-03-06 11:30:00,21.73,21.74,21.7,21.71,418300.0,10.5477,10.5525,10.5331,10.538,418300.0
2008-03-06 11:35:00,21.71,21.73,21.7,21.72,395000.0,10.538,10.5477,10.5331,10.5428,395000.0
2008-03-06 11:40:00,21.72,21.73,21.71,21.72,328700.0,10.5428,10.5477,10.538,10.5428,328700.0
2008-03-06 11:45:00,21.72,21.72,21.71,21.72,184400.0,10.5428,10.5428,10.538,10.5428,184400.0
2008-03-06 11:50:00,21.71,21.72,21.7,21.71,329500.0,10.538,10.5428,10.5331,10.538,329500.0
2008-03-06 11:55:00,21.71,21.73,21.7,21.71,428400.0,10.538,10.5477,10.5331,10.538,428400.0
2008-03-06 12:00:00,21.71,21.72,21.68,21.7,652200.0,10.538,10.5428,10.5234,10.5331,652200.0
2008-03-06 12:05:00,21.69,21.73,21.69,21.72,280900.0,10.5283,10.5477,10.5283,10.5428,280900.0
2008-03-06 12:10:00,21.71,21.74,21.69,21.74,286900.0,10.538,10.5525,10.5283,10.5525,286900.0
2008-03-06 12:15:00,21.74,21.75,21.71,21.73,281300.0,10.5525,10.5574,10.538,10.5477,281300.0
2008-03-06 12:20:00,21.72,21.73,21.71,21.73,165900.0,10.5428,10.5477,10.538,10.5477,165900.0
2008-03-06 12:25:00,21.73,21.75,21.72,21.74,218400.0,10.5477,10.5574,10.5428,10.5525,218400.0
2008-03-06 12:30:00,21.73,21.74,21.7,21.71,146600.0,10.5477,10.5525,10.5331,10.538,146600.0
2008-03-06 12:35:00,21.71,21.71,21.7,21.7,131900.0,10.538,10.538,10.5331,10.5331,131900.0
2008-03-06 12:40:00,21.71,21.75,21.7,21.75,225600.0,10.538,10.5574,10.5331,10.5574,225600.0
2008-03-06 12:45:00,21.75,21.75,21.74,21.75,84200.0,10.5574,10.5574,10.5525,10.5574,84200.0
2008-03-06 12:50:00,21.74,21.75,21.72,21.72,228800.0,10.5525,10.5574,10.5428,10.5428,228800.0
2008-03-06 12:55:00,21.73,21.73,21.71,21.72,140200.0,10.5477,10.5477,10.538,10.5428,140200.0
2008-03-06 13:00:00,21.72,21.74,21.71,21.73,228700.0,10.5428,10.5525,10.538,10.5477,228700.0
2008-03-06 13:05:00,21.73,21.75,21.71,21.74,140100.0,10.5477,10.5574,10.538,10.5525,140100.0
2008-03-06 13:10:00,21.73,21.74,21.72,21.72,195300.0,10.5477,10.5525,10.5428,10.5428,195300.0
2008-03-06 13:15:00,21.73,21.74,21.72,21.73,221000.0,10.5477,10.5525,10.5428,10.5477,221000.0
2008-03-06 13:20:00,21.72,21.73,21.7,21.71,333500.0,10.5428,10.5477,10.5331,10.538,333500.0
2008-03-06 13:25:00,21.7,21.73,21.7,21.72,122000.0,10.5331,10.5477,10.5331,10.5428,122000.0
2008-03-06 13:30:00,21.73,21.74,21.71,21.74,198400.0,10.5477,10.5525,10.538,10.5525,198400.0
2008-03-06 13:35:00,21.73,21.74,21.71,21.71,263200.0,10.5477,10.5525,10.538,10.538,263200.0
2008-03-06 13:40:00,21.71,21.72,21.7,21.71,238900.0,10.538,10.5428,10.5331,10.538,238900.0
2008-03-06 13:45:00,21.71,21.72,21.68,21.72,300500.0,10.538,10.5428,10.5234,10.5428,300500.0
2008-03-06 13:50:00,21.72,21.72,21.71,21.71,165100.0,10.5428,10.5428,10.538,10.538,165100.0
2008-03-06 13:55:00,21.71,21.72,21.7,21.7,131100.0,10.538,10.5428,10.5331,10.5331,131100.0
2008-03-06 14:00:00,21.7,21.72,21.7,21.71,164100.0,10.5331,10.5428,10.5331,10.538,164100.0
2008-03-06 14:05:00,21.71,21.73,21.71,21.72,260900.0,10.538,10.5477,10.538,10.5428,260900.0
2008-03-06 14:10:00,21.73,21.73,21.71,21.72,136000.0,10.5477,10.5477,10.538,10.5428,136000.0
2008-03-06 14:15:00,21.71,21.72,21.71,21.71,132100.0,10.538,10.5428,10.538,10.538,132100.0
2008-03-06 14:20:00,21.71,21.72,21.7,21.71,198400.0,10.538,10.5428,10.5331,10.538,198400.0
2008-03-06 14:25:00,21.71,21.72,21.66,21.66,574800.0,10.538,10.5428,10.5137,10.5137,574800.0
2008-03-06 14:30:00,21.67,21.68,21.66,21.68,263800.0,10.5186,10.5234,10.5137,10.5234,263800.0
2008-03-06 14:35:00,21.68,21.7,21.67,21.69,161200.0,10.5234,10.5331,10.5186,10.5283,161200.0
2008-03-06 14:40:00,21.68,21.7,21.68,21.69,185800.0,10.5234,10.5331,10.5234,10.5283,185800.0
2008-03-06 14:45:00,21.7,21.72,21.69,21.71,259900.0,10.5331,10.5428,10.5283,10.538,259900.0
2008-03-06 14:50:00,21.72,21.72,21.69,21.69,309000.0,10.5428,10.5428,10.5283,10.5283,309000.0
2008-03-06 14:55:00,21.69,21.72,21.69,21.71,233700.0,10.5283,10.5428,10.5283,10.538,233700.0
2008-03-06 15:00:00,21.71,21.73,21.66,21.66,768500.0,10.538,10.5477,10.5137,10.5137,768500.0
2008-03-06 15:05:00,21.66,21.67,21.65,21.65,477500.0,10.5137,10.5186,10.5089,10.5089,477500.0
2008-03-06 15:10:00,21.65,21.66,21.6,21.61,653400.0,10.5089,10.5137,10.4846,10.4894,653400.0
2008-03-06 15:15:00,21.6,21.67,21.6,21.65,513100.0,10.4846,10.5186,10.4846,10.5089,513100.0
2008-03-06 15:20:00,21.65,21.68,21.65,21.66,430900.0,10.5089,10.5234,10.5089,10.5137,430900.0
2008-03-06 15:25:00,21.66,21.71,21.65,21.71,651100.0,10.5137,10.538,10.5089,10.538,651100.0
2008-03-06 15:30:00,21.7,21.7,21.62,21.66,923100.0,10.5331,10.5331,10.4943,10.5137,923100.0
2008-03-06 15:35:00,21.66,21.67,21.62,21.62,602200.0,10.5137,10.5186,10.4943,10.4943,602200.0
2008-03-06 15:40:00,21.62,21.69,21.6,21.68,1327500.0,10.4943,10.5283,10.4846,10.5234,1327500.0
2008-03-06 15:45:00,21.68,21.68,21.65,21.66,517300.0,10.5234,10.5234,10.5089,10.5137,517300.0
2008-03-06 15:50:00,21.65,21.66,21.6,21.64,1183600.0,10.5089,10.5137,10.4846,10.504,1183600.0
2008-03-06 15:55:00,21.64,21.64,21.57,21.6,1623900.0,10.504,10.504,10.47,10.4846,1623900.0
2008-03-07 09:30:00,21.46,21.53,21.35,21.41,1394500.0,10.4166,10.4506,10.3632,10.3924,1394500.0
2008-03-07 09:35:00,21.41,21.47,21.35,21.37,866300.0,10.3924,10.4215,10.3632,10.3729,866300.0
2008-03-07 09:40:00,21.38,21.51,21.35,21.44,821600.0,10.3778,10.4409,10.3632,10.4069,821600.0
2008-03-07 09:45:00,21.44,21.45,21.38,21.4,885100.0,10.4069,10.4118,10.3778,10.3875,885100.0
2008-03-07 09:50:00,21.39,21.4,21.31,21.31,1141600.0,10.3827,10.3875,10.3438,10.3438,1141600.0
2008-03-07 09:55:00,21.32,21.38,21.28,21.36,1504200.0,10.3487,10.3778,10.3293,10.3681,1504200.0
2008-03-07 10:00:00,21.36,21.39,21.34,21.37,592200.0,10.3681,10.3827,10.3584,10.3729,592200.0
2008-03-07 10:05:00,21.36,21.42,21.35,21.41,958800.0,10.3681,10.3972,10.3632,10.3924,958800.0
2008-03-07 10:10:00,21.4,21.43,21.38,21.41,778800.0,10.3875,10.4021,10.3778,10.3924,778800.0
2008-03-07 10:15:00,21.41,21.46,21.4,21.43,722300.0,10.3924,10.4166,10.3875,10.4021,722300.0
2008-03-07 10:20:00,21.44,21.5,21.43,21.47,983600.0,10.4069,10.436,10.4021,10.4215,983600.0
2008-03-07 10:25:00,21.47,21.49,21.42,21.43,534100.0,10.4215,10.4312,10.3972,10.4021,534100.0
2008-03-07 10:30:00,21.44,21.55,21.43,21.53,656500.0,10.4069,10.4603,10.4021,10.4506,656500.0
2008-03-07 10:35:00,21.54,21.62,21.52,21.62,666600.0,10.4555,10.4943,10.4458,10.4943,666600.0
2008-03-07 10:40:00,21.62,21.66,21.43,21.63,757100.0,10.4943,10.5137,10.4021,10.4991,757100.0
2008-03-07 10:45:00,21.63,21.64,21.59,21.63,539400.0,10.4991,10.504,10.4797,10.4991,539400.0
2008-03-07 10:50:00,21.62,21.63,21.54,21.57,415100.0,10.4943,10.4991,10.4555,10.47,415100.0
2008-03-07 10:55:00,21.57,21.57,21.52,21.53,230800.0,10.47,10.47,10.4458,10.4506,230800.0
2008-03-07 11:00:00,21.53,21.53,21.48,21.49,320700.0,10.4506,10.4506,10.4263,10.4312,320700.0
2008-03-07 11:05:00,21.49,21.56,21.48,21.55,522700.0,10.4312,10.4652,10.4263,10.4603,522700.0
2008-03-07 11:10:00,21.55,21.57,21.47,21.47,276000.0,10.4603,10.47,10.4215,10.4215,276000.0
2008-03-07 11:15:00,21.47,21.5,21.45,21.49,252400.0,10.4215,10.436,10.4118,10.4312,252400.0
2008-03-07 11:20:00,21.49,21.5,21.45,21.48,395700.0,10.4312,10.436,10.4118,10.4263,395700.0
2008-03-07 11:25:00,21.49,21.49,21.37,21.37,482300.0,10.4312,10.4312,10.3729,10.3729,482300.0
2008-03-07 11:30:00,21.38,21.42,21.37,21.4,522200.0,10.3778,10.3972,10.3729,10.3875,522200.0
2008-03-07 11:35:00,21.4,21.46,21.35,21.4,739100.0,10.3875,10.4166,10.3632,10.3875,739100.0
2008-03-07 11:40:00,21.4,21.65,21.35,21.37,520500.0,10.3875,10.5089,10.3632,10.3729,520500.0
2008-03-07 11:45:00,21.36,21.5,21.35,21.38,344900.0,10.3681,10.436,10.3632,10.3778,344900.0
2008-03-07 11:50:00,21.39,21.41,21.37,21.38,380000.0,10.3827,10.3924,10.3729,10.3778,380000.0
2008-03-07 11:55:00,21.38,21.45,21.37,21.43,260400.0,10.3778,10.4118,10.3729,10.4021,260400.0
2008-03-07 12:00:00,21.43,21.45,21.42,21.43,153300.0,10.4021,10.4118,10.3972,10.4021,153300.0
2008-03-07 12:05:00,21.44,21.44,21.4,21.42,156100.0,10.4069,10.4069,10.3875,10.3972,156100.0
2008-03-07 12:10:00,21.42,21.43,21.33,21.33,467000.0,10.3972,10.4021,10.3535,10.3535,467000.0
2008-03-07 12:15:00,21.34,21.35,21.31,21.32,1307700.0,10.3584,10.3632,10.3438,10.3487,1307700.0
2008-03-07 12:20:00,21.32,21.4,21.32,21.4,413000.0,10.3487,10.3875,10.3487,10.3875,413000.0
2008-03-07 12:25:00,21.41,21.43,21.39,21.4,281700.0,10.3924,10.4021,10.3827,10.3875,281700.0
2008-03-07 12:30:00,21.4,21.42,21.4,21.41,127600.0,10.3875,10.3972,10.3875,10.3924,127600.0
2008-03-07 12:35:00,21.42,21.46,21.4,21.42,436700.0,10.3972,10.4166,10.3875,10.3972,436700.0
2008-03-07 12:40:00,21.43,21.47,21.42,21.43,300600.0,10.4021,10.4215,10.3972,10.4021,300600.0
2008-03-07 12:45:00,21.43,21.43,21.4,21.42,153000.0,10.4021,10.4021,10.3875,10.3972,153000.0
2008-03-07 12:50:00,21.42,21.42,21.4,21.4,187600.0,10.3972,10.3972,10.3875,10.3875,187600.0
2008-03-07 12:55:00,21.4,21.4,21.38,21.39,227500.0,10.3875,10.3875,10.3778,10.3827,227500.0
2008-03-07 13:00:00,21.39,21.39,21.38,21.39,151600.0,10.3827,10.3827,10.3778,10.3827,151600.0
2008-03-07 13:05:00,21.39,21.4,21.37,21.38,218600.0,10.3827,10.3875,10.3729,10.3778,218600.0
2008-03-07 13:10:00,21.38,21.38,21.33,21.35,402300.0,10.3778,10.3778,10.3535,10.3632,402300.0
2008-03-07 13:15:00,21.34,21.35,21.32,21.35,267900.0,10.3584,10.3632,10.3487,10.3632,267900.0
2008-03-07 13:20:00,21.34,21.36,21.34,21.34,342200.0,10.3584,10.3681,10.3584,10.3584,342200.0
2008-03-07 13:25:00,21.35,21.41,21.34,21.41,448800.0,10.3632,10.3924,10.3584,10.3924,448800.0
2008-03-07 13:30:00,21.4,21.41,21.36,21.36,148800.0,10.3875,10.3924,10.3681,10.3681,148800.0
2008-03-07 13:35:00,21.37,21.38,21.36,21.38,159700.0,10.3729,10.3778,10.3681,10.3778,159700.0
2008-03-07 13:40:00,21.37,21.38,21.32,21.34,179100.0,10.3729,10.3778,10.3487,10.3584,179100.0
2008-03-07 13:45:00,21.34,21.38,21.32,21.38,225100.0,10.3584,10.3778,10.3487,10.3778,225100.0
2008-03-07 13:50:00,21.37,21.38,21.33,21.35,213500.0,10.3729,10.3778,10.3535,10.3632,213500.0
2008-03-07 13:55:00,21.35,21.37,21.33,21.36,293600.0,10.3632,10.3729,10.3535,10.3681,293600.0
2008-03-07 14:00:00,21.37,21.37,21.31,21.34,320100.0,10.3729,10.3729,10.3438,10.3584,320100.0
2008-03-07 14:05:00,21.33,21.37,21.31,21.37,223300.0,10.3535,10.3729,10.3438,10.3729,223300.0
2008-03-07 14:10:00,21.37,21.37,21.32,21.34,371700.0,10.3729,10.3729,10.3487,10.3584,371700.0
2008-03-07 14:15:00,21.33,21.35,21.33,21.33,193600.0,10.3535,10.3632,10.3535,10.3535,193600.0
2008-03-07 14:20:00,21.34,21.34,21.28,21.29,496400.0,10.3584,10.3584,10.3293,10.3341,496400.0
2008-03-07 14:25:00,21.29,21.31,21.26,21.3,366900.0,10.3341,10.3438,10.3196,10.339,366900.0
2008-03-07 14:30:00,21.29,21.3,21.26,21.28,216000.0,10.3341,10.339,10.3196,10.3293,216000.0
2008-03-07 14:35:00,21.27,21.27,21.25,21.25,292400.0,10.3244,10.3244,10.3147,10.3147,292400.0
2008-03-07 14:40:00,21.25,21.27,21.25,21.27,321000.0,10.3147,10.3244,10.3147,10.3244,321000.0
2008-03-07 14:45:00,21.27,21.27,21.25,21.26,216800.0,10.3244,10.3244,10.3147,10.3196,216800.0
2008-03-07 14:50:00,21.25,21.26,21.21,21.23,526700.0,10.3147,10.3196,10.2953,10.305,526700.0
2008-03-07 14:55:00,21.23,21.36,21.2,21.36,795300.0,10.305,10.3681,10.2904,10.3681,795300.0
2008-03-07 15:00:00,21.35,21.36,21.24,21.25,693200.0,10.3632,10.3681,10.3098,10.3147,693200.0
2008-03-07 15:05:00,21.24,21.32,21.24,21.31,434900.0,10.3098,10.3487,10.3098,10.3438,434900.0
2008-03-07 15:10:00,21.31,21.42,21.26,21.38,1060300.0,10.3438,10.3972,10.3196,10.3778,1060300.0
2008-03-07 15:15:00,21.37,21.47,21.33,21.45,1236300.0,10.3729,10.4215,10.3535,10.4118,1236300.0
2008-03-07 15:20:00,21.44,21.47,21.38,21.41,933100.0,10.4069,10.4215,10.3778,10.3924,933100.0
2008-03-07 15:25:00,21.42,21.45,21.37,21.41,579100.0,10.3972,10.4118,10.3729,10.3924,579100.0
2008-03-07 15:30:00,21.41,21.43,21.32,21.33,475500.0,10.3924,10.4021,10.3487,10.3535,475500.0
2008-03-07 15:35:00,21.33,21.44,21.32,21.42,489200.0,10.3535,10.4069,10.3487,10.3972,489200.0
2008-03-07 15:40:00,21.41,21.43,21.36,21.38,613200.0,10.3924,10.4021,10.3681,10.3778,613200.0
2008-03-07 15:45:00,21.38,21.44,21.35,21.35,763400.0,10.3778,10.4069,10.3632,10.3632,763400.0
2008-03-07 15:50:00,21.36,21.4,21.34,21.34,817400.0,10.3681,10.3875,10.3584,10.3584,817400.0
2008-03-07 15:55:00,21.34,21.38,21.33,21.36,1184800.0,10.3584,10.3778,10.3535,10.3681,1184800.0
2008-03-10 09:30:00,21.37,21.42,21.34,21.35,445200.0,10.3729,10.3972,10.3584,10.3632,445200.0
2008-03-10 09:35:00,21.35,21.38,21.27,21.33,402400.0,10.3632,10.3778,10.3244,10.3535,402400.0
2008-03-10 09:40:00,21.36,21.4,21.33,21.4,440100.0,10.3681,10.3875,10.3535,10.3875,440100.0
2008-03-10 09:45:00,21.4,21.41,21.36,21.37,433900.0,10.3875,10.3924,10.3681,10.3729,433900.0
2008-03-10 09:50:00,21.37,21.38,21.3,21.34,425000.0,10.3729,10.3778,10.339,10.3584,425000.0
2008-03-10 09:55:00,21.34,21.39,21.29,21.39,502100.0,10.3584,10.3827,10.3341,10.3827,502100.0
2008-03-10 10:00:00,21.39,21.41,21.37,21.37,454400.0,10.3827,10.3924,10.3729,10.3729,454400.0
2008-03-10 10:05:00,21.37,21.39,21.31,21.34,520200.0,10.3729,10.3827,10.3438,10.3584,520200.0
2008-03-10 10:10:00,21.33,21.35,21.3,21.33,457000.0,10.3535,10.3632,10.339,10.3535,457000.0
2008-03-10 10:15:00,21.33,21.33,21.24,21.27,643700.0,10.3535,10.3535,10.3098,10.3244,643700.0
2008-03-10 10:20:00,21.28,21.29,21.26,21.27,293000.0,10.3293,10.3341,10.3196,10.3244,293000.0
2008-03-10 10:25:00,21.28,21.28,21.26,21.27,224100.0,10.3293,10.3293,10.3196,10.3244,224100.0
2008-03-10 10:30:00,21.28,21.34,21.27,21.32,296600.0,10.3293,10.3584,10.3244,10.3487,296600.0
2008-03-10 10:35:00,21.33,21.35,21.27,21.3,486000.0,10.3535,10.3632,10.3244,10.339,486000.0
2008-03-10 10:40:00,21.3,21.33,21.29,21.31,482500.0,10.339,10.3535,10.3341,10.3438,482500.0
2008-03-10 10:45:00,21.31,21.39,21.31,21.38,595000.0,10.3438,10.3827,10.3438,10.3778,595000.0
2008-03-10 10:50:00,21.38,21.39,21.35,21.36,406200.0,10.3778,10.3827,10.3632,10.3681,406200.0
2008-03-10 10:55:00,21.36,21.36,21.31,21.33,355900.0,10.3681,10.3681,10.3438,10.3535,355900.0
2008-03-10 11:00:00,21.33,21.35,21.31,21.32,510300.0,10.3535,10.3632,10.3438,10.3487,510300.0
2008-03-10 11:05:00,21.32,21.32,21.28,21.29,356000.0,10.3487,10.3487,10.3293,10.3341,356000.0
2008-03-10 11:10:00,21.28,21.29,21.25,21.28,400900.0,10.3293,10.3341,10.3147,10.3293,400900.0
2008-03-10 11:15:00,21.28,21.28,21.26,21.26,344300.0,10.3293,10.3293,10.3196,10.3196,344300.0
2008-03-10 11:20:00,21.26,21.27,21.21,21.22,538200.0,10.3196,10.3244,10.2953,10.3001,538200.0
2008-03-10 11:25:00,21.22,21.25,21.22,21.23,291700.0,10.3001,10.3147,10.3001,10.305,291700.0
2008-03-10 11:30:00,21.24,21.26,21.23,21.24,325500.0,10.3098,10.3196,10.305,10.3098,325500.0
2008-03-10 11:35:00,21.24,21.25,21.22,21.22,460300.0,10.3098,10.3147,10.3001,10.3001,460300.0
2008-03-10 11:40:00,21.22,21.23,21.19,21.19,439200.0,10.3001,10.305,10.2856,10.2856,439200.0
2008-03-10 11:45:00,21.2,21.28,21.19,21.26,650200.0,10.2904,10.3293,10.2856,10.3196,650200.0
2008-03-10 11:50:00,21.26,21.27,21.22,21.22,404800.0,10.3196,10.3244,10.3001,10.3001,404800.0
2008-03-10 11:55:00,21.22,21.24,21.2,21.22,227800.0,10.3001,10.3098,10.2904,10.3001,227800.0
2008-03-10 12:00:00,21.23,21.23,21.16,21.16,506300.0,10.305,10.305,10.271,10.271,506300.0
2008-03-10 12:05:00,21.15,21.27,21.15,21.26,563500.0,10.2662,10.3244,10.2662,10.3196,563500.0
2008-03-10 12:10:00,21.27,21.29,21.23,21.24,421400.0,10.3244,10.3341,10.305,10.3098,421400.0
2008-03-10 12:15:00,21.24,21.26,21.2,21.25,313800.0,10.3098,10.3196,10.2904,10.3147,313800.0
2008-03-10 12:20:00,21.25,21.3,21.24,21.26,244400.0,10.3147,10.339,10.3098,10.3196,244400.0
2008-03-10 12:25:00,21.26,21.27,21.23,21.25,210300.0,10.3196,10.3244,10.305,10.3147,210300.0
2008-03-10 12:30:00,21.25,21.27,21.24,21.25,178200.0,10.3147,10.3244,10.3098,10.3147,178200.0
2008-03-10 12:35:00,21.25,21.29,21.25,21.27,381500.0,10.3147,10.3341,10.3147,10.3244,381500.0
2008-03-10 12:40:00,21.27,21.28,21.26,21.27,149800.0,10.3244,10.3293,10.3196,10.3244,149800.0
2008-03-10 12:45:00,21.27,21.27,21.22,21.23,130100.0,10.3244,10.3244,10.3001,10.305,130100.0
2008-03-10 12:50:00,21.22,21.26,21.21,21.25,184800.0,10.3001,10.3196,10.2953,10.3147,184800.0
2008-03-10 12:55:00,21.25,21.3,21.24,21.3,562900.0,10.3147,10.339,10.3098,10.339,562900.0
2008-03-10 13:00:00,21.3,21.3,21.28,21.3,198100.0,10.339,10.339,10.3293,10.339,198100.0
2008-03-10 13:05:00,21.3,21.3,21.26,21.29,219200.0,10.339,10.339,10.3196,10.3341,219200.0
2008-03-10 13:10:00,21.28,21.3,21.27,21.29,218200.0,10.3293,10.339,10.3244,10.3341,218200.0
2008-03-10 13:15:00,21.28,21.31,21.28,21.29,118400.0,10.3293,10.3438,10.3293,10.3341,118400.0
2008-03-10 13:20:00,21.29,21.3,21.27,21.29,162300.0,10.3341,10.339,10.3244,10.3341,162300.0
2008-03-10 13:25:00,21.3,21.3,21.25,21.29,268100.0,10.339,10.339,10.3147,10.3341,268100.0
2008-03-10 13:30:00,21.28,21.31,21.28,21.29,338700.0,10.3293,10.3438,10.3293,10.3341,338700.0
2008-03-10 13:35:00,21.3,21.3,21.27,21.29,176500.0,10.339,10.339,10.3244,10.3341,176500.0
2008-03-10 13:40:00,21.28,21.31,21.25,21.26,439700.0,10.3293,10.3438,10.3147,10.3196,439700.0
2008-03-10 13:45:00,21.26,21.26,21.22,21.24,313900.0,10.3196,10.3196,10.3001,10.3098,313900.0
2008-03-10 13:50:00,21.24,21.26,21.24,21.25,146800.0,10.3098,10.3196,10.3098,10.3147,146800.0
2008-03-10 13:55:00,21.25,21.26,21.23,21.24,428100.0,10.3147,10.3196,10.305,10.3098,428100.0
2008-03-10 14:00:00,21.24,21.29,21.23,21.26,819500.0,10.3098,10.3341,10.305,10.3196,819500.0
2008-03-10 14:05:00,21.26,21.27,21.23,21.23,296400.0,10.3196,10.3244,10.305,10.305,296400.0
2008-03-10 14:10:00,21.23,21.28,21.23,21.27,301800.0,10.305,10.3293,10.305,10.3244,301800.0
2008-03-10 14:15:00,21.26,21.28,21.24,21.24,193000.0,10.3196,10.3293,10.3098,10.3098,193000.0
2008-03-10 14:20:00,21.24,21.25,21.2,21.2,277100.0,10.3098,10.3147,10.2904,10.2904,277100.0
2008-03-10 14:25:00,21.2,21.25,21.17,21.23,537300.0,10.2904,10.3147,10.2759,10.305,537300.0
2008-03-10 14:30:00,21.23,21.23,21.17,21.19,429200.0,10.305,10.305,10.2759,10.2856,429200.0
2008-03-10 14:35:00,21.2,21.22,21.18,21.22,302200.0,10.2904,10.3001,10.2807,10.3001,302200.0
2008-03-10 14:40:00,21.22,21.22,21.19,21.19,153200.0,10.3001,10.3001,10.2856,10.2856,153200.0
2008-03-10 14:45:00,21.2,21.21,21.19,21.21,133000.0,10.2904,10.2953,10.2856,10.2953,133000.0
2008-03-10 14:50:00,21.2,21.23,21.19,21.21,514700.0,10.2904,10.305,10.2856,10.2953,514700.0
2008-03-10 14:55:00,21.22,21.22,21.18,21.19,211000.0,10.3001,10.3001,10.2807,10.2856,211000.0
2008-03-10 15:00:00,21.2,21.2,21.18,21.19,256900.0,10.2904,10.2904,10.2807,10.2856,256900.0
2008-03-10 15:05:00,21.19,21.21,21.17,21.2,240700.0,10.2856,10.2953,10.2759,10.2904,240700.0
2008-03-10 15:10:00,21.21,21.22,21.18,21.19,578800.0,10.2953,10.3001,10.2807,10.2856,578800.0
2008-03-10 15:15:00,21.19,21.2,21.18,21.2,308300.0,10.2856,10.2904,10.2807,10.2904,308300.0
2008-03-10 15:20:00,21.19,21.21,21.18,21.2,636900.0,10.2856,10.2953,10.2807,10.2904,636900.0
2008-03-10 15:25:00,21.19,21.21,21.19,21.2,485500.0,10.2856,10.2953,10.2856,10.2904,485500.0
2008-03-10 15:30:00,21.21,21.26,21.2,21.24,915500.0,10.2953,10.3196,10.2904,10.3098,915500.0
2008-03-10 15:35:00,21.24,21.25,21.18,21.19,494000.0,10.3098,10.3147,10.2807,10.2856,494000.0
2008-03-10 15:40:00,21.19,21.2,21.16,21.2,1060200.0,10.2856,10.2904,10.271,10.2904,1060200.0
2008-03-10 15:45:00,21.2,21.23,21.18,21.2,941400.0,10.2904,10.305,10.2807,10.2904,941400.0
2008-03-10 15:50:00,21.2,21.2,21.14,21.16,801700.0,10.2904,10.2904,10.2613,10.271,801700.0
2008-03-10 15:55:00,21.16,21.19,21.15,21.18,1171000.0,10.271,10.2856,10.2662,10.2807,1171000.0
2008-03-11 09:30:00,21.39,21.98,21.34,21.82,2070900.0,10.3827,10.669,10.3584,10.5914,2070900.0
2008-03-11 09:35:00,21.82,21.82,21.63,21.72,861300.0,10.5914,10.5914,10.4991,10.5428,861300.0
2008-03-11 09:40:00,21.71,21.75,21.67,21.69,877400.0,10.538,10.5574,10.5186,10.5283,877400.0
2008-03-11 09:45:00,21.69,21.7,21.65,21.68,643400.0,10.5283,10.5331,10.5089,10.5234,643400.0
2008-03-11 09:50:00,21.67,21.68,21.57,21.61,591000.0,10.5186,10.5234,10.47,10.4894,591000.0
2008-03-11 09:55:00,21.61,21.68,21.6,21.6,505500.0,10.4894,10.5234,10.4846,10.4846,505500.0
2008-03-11 10:00:00,21.61,21.62,21.57,21.58,262000.0,10.4894,10.4943,10.47,10.4749,262000.0
2008-03-11 10:05:00,21.57,21.66,21.57,21.66,358700.0,10.47,10.5137,10.47,10.5137,358700.0
2008-03-11 10:10:00,21.66,21.66,21.59,21.6,403500.0,10.5137,10.5137,10.4797,10.4846,403500.0
2008-03-11 10:15:00,21.6,21.61,21.52,21.55,465800.0,10.4846,10.4894,10.4458,10.4603,465800.0
2008-03-11 10:20:00,21.54,21.6,21.53,21.55,447800.0,10.4555,10.4846,10.4506,10.4603,447800.0
2008-03-11 10:25:00,21.56,21.58,21.45,21.47,492000.0,10.4652,10.4749,10.4118,10.4215,492000.0
2008-03-11 10:30:00,21.48,21.53,21.48,21.49,281300.0,10.4263,10.4506,10.4263,10.4312,281300.0
2008-03-11 10:35:00,21.49,21.55,21.48,21.51,611400.0,10.4312,10.4603,10.4263,10.4409,611400.0
2008-03-11 10:40:00,21.51,21.55,21.5,21.52,713300.0,10.4409,10.4603,10.436,10.4458,713300.0
2008-03-11 10:45:00,21.52,21.54,21.5,21.53,558200.0,10.4458,10.4555,10.436,10.4506,558200.0
2008-03-11 10:50:00,21.54,21.54,21.45,21.48,956100.0,10.4555,10.4555,10.4118,10.4263,956100.0
2008-03-11 10:55:00,21.47,21.5,21.44,21.5,230100.0,10.4215,10.436,10.4069,10.436,230100.0
2008-03-11 11:00:00,21.5,21.51,21.47,21.47,234800.0,10.436,10.4409,10.4215,10.4215,234800.0
2008-03-11 11:05:00,21.48,21.5,21.45,21.48,302200.0,10.4263,10.436,10.4118,10.4263,302200.0
2008-03-11 11:10:00,21.48,21.48,21.42,21.43,266600.0,10.4263,10.4263,10.3972,10.4021,266600.0
2008-03-11 11:15:00,21.43,21.43,21.4,21.4,383600.0,10.4021,10.4021,10.3875,10.3875,383600.0
2008-03-11 11:20:00,21.41,21.42,21.38,21.41,214500.0,10.3924,10.3972,10.3778,10.3924,214500.0
2008-03-11 11:25:00,21.41,21.49,21.4,21.47,500800.0,10.3924,10.4312,10.3875,10.4215,500800.0
2008-03-11 11:30:00,21.47,21.51,21.45,21.5,250500.0,10.4215,10.4409,10.4118,10.436,250500.0
2008-03-11 11:35:00,21.5,21.5,21.44,21.44,168400.0,10.436,10.436,10.4069,10.4069,168400.0
2008-03-11 11:40:00,21.44,21.44,21.39,21.41,231500.0,10.4069,10.4069,10.3827,10.3924,231500.0
2008-03-11 11:45:00,21.41,21.41,21.38,21.38,190300.0,10.3924,10.3924,10.3778,10.3778,190300.0
2008-03-11 11:50:00,21.38,21.4,21.34,21.35,347700.0,10.3778,10.3875,10.3584,10.3632,347700.0
2008-03-11 11:55:00,21.36,21.4,21.32,21.35,468500.0,10.3681,10.3875,10.3487,10.3632,468500.0
2008-03-11 12:00:00,21.35,21.37,21.34,21.34,226600.0,10.3632,10.3729,10.3584,10.3584,226600.0
2008-03-11 12:05:00,21.35,21.38,21.34,21.36,307900.0,10.3632,10.3778,10.3584,10.3681,307900.0
2008-03-11 12:10:00,21.36,21.39,21.33,21.35,316100.0,10.3681,10.3827,10.3535,10.3632,316100.0
2008-03-11 12:15:00,21.36,21.37,21.32,21.33,287700.0,10.3681,10.3729,10.3487,10.3535,287700.0
2008-03-11 12:20:00,21.32,21.36,21.32,21.34,190300.0,10.3487,10.3681,10.3487,10.3584,190300.0
2008-03-11 12:25:00,21.35,21.35,21.29,21.29,310600.0,10.3632,10.3632,10.3341,10.3341,310600.0
2008-03-11 12:30:00,21.29,21.29,21.26,21.27,263200.0,10.3341,10.3341,10.3196,10.3244,263200.0
2008-03-11 12:35:00,21.26,21.28,21.25,21.27,219300.0,10.3196,10.3293,10.3147,10.3244,219300.0
2008-03-11 12:40:00,21.27,21.28,21.25,21.27,291100.0,10.3244,10.3293,10.3147,10.3244,291100.0
2008-03-11 12:45:00,21.26,21.27,21.23,21.23,357300.0,10.3196,10.3244,10.305,10.305,357300.0
2008-03-11 12:50:00,21.23,21.29,21.22,21.26,447300.0,10.305,10.3341,10.3001,10.3196,447300.0
2008-03-11 12:55:00,21.27,21.32,21.26,21.32,436700.0,10.3244,10.3487,10.3196,10.3487,436700.0
2008-03-11 13:00:00,21.31,21.32,21.25,21.27,353100.0,10.3438,10.3487,10.3147,10.3244,353100.0
2008-03-11 13:05:00,21.28,21.28,21.25,21.26,178700.0,10.3293,10.3293,10.3147,10.3196,178700.0
2008-03-11 13:10:00,21.25,21.38,21.25,21.35,492400.0,10.3147,10.3778,10.3147,10.3632,492400.0
2008-03-11 13:15:00,21.34,21.39,21.34,21.38,190200.0,10.3584,10.3827,10.3584,10.3778,190200.0
2008-03-11 13:20:00,21.37,21.4,21.35,21.37,259200.0,10.3729,10.3875,10.3632,10.3729,259200.0
2008-03-11 13:25:00,21.37,21.42,21.37,21.42,338900.0,10.3729,10.3972,10.3729,10.3972,338900.0
2008-03-11 13:30:00,21.42,21.43,21.39,21.42,232600.0,10.3972,10.4021,10.3827,10.3972,232600.0
2008-03-11 13:35:00,21.42,21.43,21.39,21.4,510400.0,10.3972,10.4021,10.3827,10.3875,510400.0
2008-03-11 13:40:00,21.4,21.44,21.38,21.44,133700.0,10.3875,10.4069,10.3778,10.4069,133700.0
2008-03-11 13:45:00,21.44,21.44,21.39,21.4,225800.0,10.4069,10.4069,10.3827,10.3875,225800.0
2008-03-11 13:50:00,21.41,21.44,21.39,21.43,122800.0,10.3924,10.4069,10.3827,10.4021,122800.0
2008-03-11 13:55:00,21.43,21.47,21.43,21.46,288600.0,10.4021,10.4215,10.4021,10.4166,288600.0
2008-03-11 14:00:00,21.47,21.5,21.45,21.5,250000.0,10.4215,10.436,10.4118,10.436,250000.0
2008-03-11 14:05:00,21.5,21.53,21.47,21.48,465800.0,10.436,10.4506,10.4215,10.4263,465800.0
2008-03-11 14:10:00,21.48,21.51,21.48,21.48,204800.0,10.4263,10.4409,10.4263,10.4263,204800.0
2008-03-11 14:15:00,21.48,21.54,21.48,21.53,228200.0,10.4263,10.4555,10.4263,10.4506,228200.0
2008-03-11 14:20:00,21.52,21.53,21.48,21.49,229100.0,10.4458,10.4506,10.4263,10.4312,229100.0
2008-03-11 14:25:00,21.49,21.5,21.48,21.5,145600.0,10.4312,10.436,10.4263,10.436,145600.0
2008-03-11 14:30:00,21.5,21.5,21.47,21.49,239700.0,10.436,10.436,10.4215,10.4312,239700.0
2008-03-11 14:35:00,21.5,21.52,21.49,21.51,183300.0,10.436,10.4458,10.4312,10.4409,183300.0
2008-03-11 14:40:00,21.51,21.51,21.49,21.49,202500.0,10.4409,10.4409,10.4312,10.4312,202500.0
2008-03-11 14:45:00,21.5,21.54,21.49,21.54,315500.0,10.436,10.4555,10.4312,10.4555,315500.0
2008-03-11 14:50:00,21.54,21.54,21.48,21.51,378300.0,10.4555,10.4555,10.4263,10.4409,378300.0
2008-03-11 14:55:00,21.51,21.54,21.5,21.51,286800.0,10.4409,10.4555,10.436,10.4409,286800.0
2008-03-11 15:00:00,21.5,21.53,21.37,21.48,728500.0,10.436,10.4506,10.3729,10.4263,728500.0
2008-03-11 15:05:00,21.48,21.5,21.45,21.5,368900.0,10.4263,10.436,10.4118,10.436,368900.0
2008-03-11 15:10:00,21.49,21.52,21.47,21.48,246700.0,10.4312,10.4458,10.4215,10.4263,246700.0
2008-03-11 15:15:00,21.47,21.55,21.47,21.55,362400.0,10.4215,10.4603,10.4215,10.4603,362400.0
2008-03-11 15:20:00,21.54,21.57,21.53,21.55,422000.0,10.4555,10.47,10.4506,10.4603,422000.0
2008-03-11 15:25:00,21.55,21.56,21.53,21.56,528100.0,10.4603,10.4652,10.4506,10.4652,528100.0
2008-03-11 15:30:00,21.55,21.56,21.51,21.56,759800.0,10.4603,10.4652,10.4409,10.4652,759800.0
2008-03-11 15:35:00,21.56,21.59,21.55,21.58,607100.0,10.4652,10.4797,10.4603,10.4749,607100.0
2008-03-11 15:40:00,21.59,21.6,21.56,21.57,1199600.0,10.4797,10.4846,10.4652,10.47,1199600.0
2008-03-11 15:45:00,21.57,21.6,21.55,21.6,867800.0,10.47,10.4846,10.4603,10.4846,867800.0
2008-03-11 15:50:00,21.6,21.68,21.59,21.67,1243700.0,10.4846,10.5234,10.4797,10.5186,1243700.0
2008-03-11 15:55:00,21.67,21.75,21.55,21.74,1440000.0,10.5186,10.5574,10.4603,10.5525,1440000.0
2008-03-12 09:30:00,21.77,21.79,21.57,21.79,928500.0,10.5671,10.5768,10.47,10.5768,928500.0
2008-03-12 09:35:00,21.78,21.8,21.75,21.76,613400.0,10.572,10.5817,10.5574,10.5622,613400.0
2008-03-12 09:40:00,21.75,21.76,21.69,21.7,523400.0,10.5574,10.5622,10.5283,10.5331,523400.0
2008-03-12 09:45:00,21.7,21.72,21.69,21.71,461000.0,10.5331,10.5428,10.5283,10.538,461000.0
2008-03-12 09:50:00,21.71,21.71,21.52,21.54,914900.0,10.538,10.538,10.4458,10.4555,914900.0
2008-03-12 09:55:00,21.54,21.55,21.46,21.47,1041300.0,10.4555,10.4603,10.4166,10.4215,1041300.0
2008-03-12 10:00:00,21.46,21.49,21.44,21.45,587000.0,10.4166,10.4312,10.4069,10.4118,587000.0
2008-03-12 10:05:00,21.44,21.46,21.43,21.45,617200.0,10.4069,10.4166,10.4021,10.4118,617200.0
2008-03-12 10:10:00,21.44,21.47,21.42,21.43,464400.0,10.4069,10.4215,10.3972,10.4021,464400.0
2008-03-12 10:15:00,21.42,21.46,21.41,21.44,550900.0,10.3972,10.4166,10.3924,10.4069,550900.0
2008-03-12 10:20:00,21.44,21.47,21.43,21.45,403700.0,10.4069,10.4215,10.4021,10.4118,403700.0
2008-03-12 10:25:00,21.46,21.46,21.43,21.44,400000.0,10.4166,10.4166,10.4021,10.4069,400000.0
2008-03-12 10:30:00,21.43,21.49,21.43,21.49,846600.0,10.4021,10.4312,10.4021,10.4312,846600.0
2008-03-12 10:35:00,21.49,21.5,21.48,21.49,292500.0,10.4312,10.436,10.4263,10.4312,292500.0
2008-03-12 10:40:00,21.48,21.49,21.46,21.47,543500.0,10.4263,10.4312,10.4166,10.4215,543500.0
2008-03-12 10:45:00,21.48,21.53,21.47,21.52,346700.0,10.4263,10.4506,10.4215,10.4458,346700.0
2008-03-12 10:50:00,21.52,21.53,21.47,21.47,374900.0,10.4458,10.4506,10.4215,10.4215,374900.0
2008-03-12 10:55:00,21.47,21.48,21.45,21.47,188600.0,10.4215,10.4263,10.4118,10.4215,188600.0
2008-03-12 11:00:00,21.47,21.54,21.46,21.54,645900.0,10.4215,10.4555,10.4166,10.4555,645900.0
2008-03-12 11:05:00,21.54,21.57,21.52,21.53,407600.0,10.4555,10.47,10.4458,10.4506,407600.0
2008-03-12 11:10:00,21.54,21.6,21.53,21.56,445700.0,10.4555,10.4846,10.4506,10.4652,445700.0
2008-03-12 11:15:00,21.56,21.58,21.48,21.55,462800.0,10.4652,10.4749,10.4263,10.4603,462800.0
2008-03-12 11:20:00,21.55,21.56,21.51,21.52,261400.0,10.4603,10.4652,10.4409,10.4458,261400.0
2008-03-12 11:25:00,21.53,21.55,21.51,21.53,283100.0,10.4506,10.4603,10.4409,10.4506,283100.0
2008-03-12 11:30:00,21.53,21.54,21.49,21.49,249600.0,10.4506,10.4555,10.4312,10.4312,249600.0
2008-03-12 11:35:00,21.5,21.53,21.49,21.53,224300.0,10.436,10.4506,10.4312,10.4506,224300.0
2008-03-12 11:40:00,21.52,21.53,21.46,21.5,507400.0,10.4458,10.4506,10.4166,10.436,507400.0
2008-03-12 11:45:00,21.49,21.5,21.44,21.46,630600.0,10.4312,10.436,10.4069,10.4166,630600.0
2008-03-12 11:50:00,21.45,21.47,21.45,21.47,335400.0,10.4118,10.4215,10.4118,10.4215,335400.0
2008-03-12 11:55:00,21.46,21.47,21.44,21.45,190800.0,10.4166,10.4215,10.4069,10.4118,190800.0
2008-03-12 12:00:00,21.45,21.45,21.42,21.42,251100.0,10.4118,10.4118,10.3972,10.3972,251100.0
2008-03-12 12:05:00,21.43,21.43,21.4,21.41,193400.0,10.4021,10.4021,10.3875,10.3924,193400.0
2008-03-12 12:10:00,21.41,21.41,21.4,21.41,247200.0,10.3924,10.3924,10.3875,10.3924,247200.0
2008-03-12 12:15:00,21.4,21.41,21.4,21.41,200900.0,10.3875,10.3924,10.3875,10.3924,200900.0
2008-03-12 12:20:00,21.4,21.41,21.4,21.4,173000.0,10.3875,10.3924,10.3875,10.3875,173000.0
2008-03-12 12:25:00,21.4,21.42,21.36,21.37,821900.0,10.3875,10.3972,10.3681,10.3729,821900.0
2008-03-12 12:30:00,21.36,21.38,21.36,21.37,364300.0,10.3681,10.3778,10.3681,10.3729,364300.0
2008-03-12 12:35:00,21.37,21.38,21.36,21.38,307700.0,10.3729,10.3778,10.3681,10.3778,307700.0
2008-03-12 12:40:00,21.37,21.39,21.37,21.38,254900.0,10.3729,10.3827,10.3729,10.3778,254900.0
2008-03-12 12:45:00,21.38,21.39,21.34,21.36,491400.0,10.3778,10.3827,10.3584,10.3681,491400.0
2008-03-12 12:50:00,21.35,21.36,21.34,21.36,153600.0,10.3632,10.3681,10.3584,10.3681,153600.0
2008-03-12 12:55:00,21.36,21.36,21.35,21.36,118400.0,10.3681,10.3681,10.3632,10.3681,118400.0
2008-03-12 13:00:00,21.36,21.37,21.35,21.36,270100.0,10.3681,10.3729,10.3632,10.3681,270100.0
2008-03-12 13:05:00,21.37,21.37,21.36,21.37,161700.0,10.3729,10.3729,10.3681,10.3729,161700.0
2008-03-12 13:10:00,21.37,21.37,21.35,21.36,209500.0,10.3729,10.3729,10.3632,10.3681,209500.0
2008-03-12 13:15:00,21.36,21.36,21.34,21.34,191700.0,10.3681,10.3681,10.3584,10.3584,191700.0
2008-03-12 13:20:00,21.34,21.35,21.33,21.34,393400.0,10.3584,10.3632,10.3535,10.3584,393400.0
2008-03-12 13:25:00,21.34,21.35,21.32,21.34,310400.0,10.3584,10.3632,10.3487,10.3584,310400.0
2008-03-12 13:30:00,21.33,21.34,21.31,21.32,401900.0,10.3535,10.3584,10.3438,10.3487,401900.0
2008-03-12 13:35:00,21.32,21.33,21.3,21.33,381000.0,10.3487,10.3535,10.339,10.3535,381000.0
2008-03-12 13:40:00,21.32,21.34,21.31,21.31,342100.0,10.3487,10.3584,10.3438,10.3438,342100.0
2008-03-12 13:45:00,21.31,21.35,21.31,21.34,228800.0,10.3438,10.3632,10.3438,10.3584,228800.0
2008-03-12 13:50:00,21.34,21.41,21.34,21.41,522800.0,10.3584,10.3924,10.3584,10.3924,522800.0
2008-03-12 13:55:00,21.41,21.43,21.37,21.37,344000.0,10.3924,10.4021,10.3729,10.3729,344000.0
2008-03-12 14:00:00,21.37,21.42,21.36,21.39,556400.0,10.3729,10.3972,10.3681,10.3827,556400.0
2008-03-12 14:05:00,21.39,21.39,21.34,21.38,712200.0,10.3827,10.3827,10.3584,10.3778,712200.0
2008-03-12 14:10:00,21.37,21.38,21.34,21.35,645800.0,10.3729,10.3778,10.3584,10.3632,645800.0
2008-03-12 14:15:00,21.35,21.39,21.34,21.38,347700.0,10.3632,10.3827,10.3584,10.3778,347700.0
2008-03-12 14:20:00,21.38,21.39,21.36,21.37,273800.0,10.3778,10.3827,10.3681,10.3729,273800.0
2008-03-12 14:25:00,21.37,21.38,21.34,21.35,388800.0,10.3729,10.3778,10.3584,10.3632,388800.0
2008-03-12 14:30:00,21.36,21.37,21.34,21.37,422200.0,10.3681,10.3729,10.3584,10.3729,422200.0
2008-03-12 14:35:00,21.36,21.37,21.34,21.34,396900.0,10.3681,10.3729,10.3584,10.3584,396900.0
2008-03-12 14:40:00,21.35,21.38,21.35,21.36,657800.0,10.3632,10.3778,10.3632,10.3681,657800.0
2008-03-12 14:45:00,21.36,21.38,21.34,21.37,606400.0,10.3681,10.3778,10.3584,10.3729,606400.0
2008-03-12 14:50:00,21.37,21.38,21.36,21.36,220800.0,10.3729,10.3778,10.3681,10.3681,220800.0
2008-03-12 14:55:00,21.36,21.37,21.32,21.33,359300.0,10.3681,10.3729,10.3487,10.3535,359300.0
2008-03-12 15:00:00,21.33,21.33,21.3,21.32,322700.0,10.3535,10.3535,10.339,10.3487,322700.0
2008-03-12 15:05:00,21.31,21.32,21.28,21.28,460600.0,10.3438,10.3487,10.3293,10.3293,460600.0
2008-03-12 15:10:00,21.28,21.29,21.27,21.28,397100.0,10.3293,10.3341,10.3244,10.3293,397100.0
2008-03-12 15:15:00,21.29,21.31,21.26,21.27,486800.0,10.3341,10.3438,10.3196,10.3244,486800.0
2008-03-12 15:20:00,21.27,21.31,21.26,21.27,896400.0,10.3244,10.3438,10.3196,10.3244,896400.0
2008-03-12 15:25:00,21.27,21.31,21.23,21.24,781700.0,10.3244,10.3438,10.305,10.3098,781700.0
2008-03-12 15:30:00,21.24,21.25,21.21,21.22,583100.0,10.3098,10.3147,10.2953,10.3001,583100.0
2008-03-12 15:35:00,21.22,21.22,21.16,21.18,1274600.0,10.3001,10.3001,10.271,10.2807,1274600.0
2008-03-12 15:40:00,21.17,21.22,21.17,21.18,914100.0,10.2759,10.3001,10.2759,10.2807,914100.0
2008-03-12 15:45:00,21.19,21.23,21.18,21.23,1000000.0,10.2856,10.305,10.2807,10.305,1000000.0
2008-03-12 15:50:00,21.23,21.24,21.19,21.21,2224300.0,10.305,10.3098,10.2856,10.2953,2224300.0
2008-03-12 15:55:00,21.21,21.32,21.2,21.28,2375000.0,10.2953,10.3487,10.2904,10.3293,2375000.0
2008-03-13 09:30:00,21.16,21.19,21.0,21.02,890600.0,10.271,10.2856,10.1933,10.2031,890600.0
2008-03-13 09:35:00,21.01,21.06,21.0,21.0,708300.0,10.1982,10.2225,10.1933,10.1933,708300.0
2008-03-13 09:40:00,21.0,21.05,20.94,20.95,699300.0,10.1933,10.2176,10.1642,10.1691,699300.0
2008-03-13 09:45:00,20.96,21.04,20.94,21.04,516200.0,10.1739,10.2128,10.1642,10.2128,516200.0
2008-03-13 09:50:00,21.04,21.05,20.93,20.94,710800.0,10.2128,10.2176,10.1594,10.1642,710800.0
2008-03-13 09:55:00,20.94,20.95,20.8,20.82,1231300.0,10.1642,10.1691,10.0963,10.106,1231300.0
2008-03-13 10:00:00,20.82,21.03,20.82,20.87,898300.0,10.106,10.2079,10.106,10.1302,898300.0
2008-03-13 10:05:00,20.87,20.92,20.85,20.9,628800.0,10.1302,10.1545,10.1205,10.1448,628800.0
2008-03-13 10:10:00,20.91,20.96,20.85,20.87,664000.0,10.1497,10.1739,10.1205,10.1302,664000.0
2008-03-13 10:15:00,20.86,20.89,20.85,20.87,491400.0,10.1254,10.14,10.1205,10.1302,491400.0
2008-03-13 10:20:00,20.87,20.87,20.79,20.81,395300.0,10.1302,10.1302,10.0914,10.1011,395300.0
2008-03-13 10:25:00,20.81,20.85,20.81,20.84,263600.0,10.1011,10.1205,10.1011,10.1157,263600.0
2008-03-13 10:30:00,20.84,20.87,20.83,20.84,460700.0,10.1157,10.1302,10.1108,10.1157,460700.0
2008-03-13 10:35:00,20.84,20.85,20.8,20.83,382600.0,10.1157,10.1205,10.0963,10.1108,382600.0
2008-03-13 10:40:00,20.83,20.88,20.82,20.83,420300.0,10.1108,10.1351,10.106,10.1108,420300.0
2008-03-13 10:45:00,20.82,20.86,20.81,20.85,337800.0,10.106,10.1254,10.1011,10.1205,337800.0
2008-03-13 10:50:00,20.85,20.91,20.85,20.89,345700.0,10.1205,10.1497,10.1205,10.14,345700.0
2008-03-13 10:55:00,20.89,20.94,20.88,20.91,308200.0,10.14,10.1642,10.1351,10.1497,308200.0
2008-03-13 11:00:00,20.91,20.92,20.87,20.87,204200.0,10.1497,10.1545,10.1302,10.1302,204200.0
2008-03-13 11:05:00,20.87,20.99,20.87,20.93,725200.0,10.1302,10.1885,10.1302,10.1594,725200.0
2008-03-13 11:10:00,20.93,21.0,20.91,20.95,622300.0,10.1594,10.1933,10.1497,10.1691,622300.0
2008-03-13 11:15:00,20.96,20.97,20.94,20.96,336400.0,10.1739,10.1788,10.1642,10.1739,336400.0
2008-03-13 11:20:00,20.97,21.03,20.96,21.0,926200.0,10.1788,10.2079,10.1739,10.1933,926200.0
2008-03-13 11:25:00,21.0,21.03,20.98,20.99,686300.0,10.1933,10.2079,10.1836,10.1885,686300.0
2008-03-13 11:30:00,20.99,21.0,20.94,20.97,608000.0,10.1885,10.1933,10.1642,10.1788,608000.0
2008-03-13 11:35:00,20.96,21.0,20.96,20.97,630400.0,10.1739,10.1933,10.1739,10.1788,630400.0
2008-03-13 11:40:00,20.97,21.0,20.95,20.96,511100.0,10.1788,10.1933,10.1691,10.1739,511100.0
2008-03-13 11:45:00,20.96,20.99,20.95,20.98,379800.0,10.1739,10.1885,10.1691,10.1836,379800.0
2008-03-13 11:50:00,20.98,21.0,20.96,20.99,486400.0,10.1836,10.1933,10.1739,10.1885,486400.0
2008-03-13 11:55:00,20.99,20.99,20.95,20.97,205400.0,10.1885,10.1885,10.1691,10.1788,205400.0
2008-03-13 12:00:00,20.96,21.03,20.96,21.01,831800.0,10.1739,10.2079,10.1739,10.1982,831800.0
2008-03-13 12:05:00,21.0,21.01,20.98,20.99,613700.0,10.1933,10.1982,10.1836,10.1885,613700.0
2008-03-13 12:10:00,20.98,21.02,20.98,21.0,239700.0,10.1836,10.2031,10.1836,10.1933,239700.0
2008-03-13 12:15:00,21.01,21.03,21.0,21.02,319000.0,10.1982,10.2079,10.1933,10.2031,319000.0
2008-03-13 12:20:00,21.02,21.03,20.99,20.99,254400.0,10.2031,10.2079,10.1885,10.1885,254400.0
2008-03-13 12:25:00,20.99,21.0,20.98,20.99,314900.0,10.1885,10.1933,10.1836,10.1885,314900.0
2008-03-13 12:30:00,20.98,21.0,20.98,20.99,171600.0,10.1836,10.1933,10.1836,10.1885,171600.0
2008-03-13 12:35:00,20.99,21.0,20.97,20.98,674500.0,10.1885,10.1933,10.1788,10.1836,674500.0
2008-03-13 12:40:00,20.98,21.0,20.94,20.95,365100.0,10.1836,10.1933,10.1642,10.1691,365100.0
2008-03-13 12:45:00,20.96,20.99,20.94,20.97,527900.0,10.1739,10.1885,10.1642,10.1788,527900.0
2008-03-13 12:50:00,20.96,20.98,20.94,20.97,439100.0,10.1739,10.1836,10.1642,10.1788,439100.0
2008-03-13 12:55:00,20.97,20.97,20.95,20.96,175800.0,10.1788,10.1788,10.1691,10.1739,175800.0
2008-03-13 13:00:00,20.95,20.97,20.95,20.96,147400.0,10.1691,10.1788,10.1691,10.1739,147400.0
2008-03-13 13:05:00,20.96,21.01,20.96,20.97,1008500.0,10.1739,10.1982,10.1739,10.1788,1008500.0
2008-03-13 13:10:00,20.96,20.99,20.96,20.99,277400.0,10.1739,10.1885,10.1739,10.1885,277400.0
2008-03-13 13:15:00,20.98,21.0,20.98,21.0,434000.0,10.1836,10.1933,10.1836,10.1933,434000.0
2008-03-13 13:20:00,20.99,21.05,20.99,21.05,620600.0,10.1885,10.2176,10.1885,10.2176,620600.0
2008-03-13 13:25:00,21.04,21.12,21.04,21.11,743200.0,10.2128,10.2516,10.2128,10.2467,743200.0
2008-03-13 13:30:00,21.09,21.12,21.07,21.09,753800.0,10.237,10.2516,10.2273,10.237,753800.0
2008-03-13 13:35:00,21.09,21.15,21.09,21.13,658300.0,10.237,10.2662,10.237,10.2564,658300.0
2008-03-13 13:40:00,21.13,21.17,21.12,21.17,259500.0,10.2564,10.2759,10.2516,10.2759,259500.0
2008-03-13 13:45:00,21.16,21.17,21.1,21.12,392100.0,10.271,10.2759,10.2419,10.2516,392100.0
2008-03-13 13:50:00,21.13,21.18,21.12,21.17,322500.0,10.2564,10.2807,10.2516,10.2759,322500.0
2008-03-13 13:55:00,21.18,21.28,21.0,21.27,871100.0,10.2807,10.3293,10.1933,10.3244,871100.0
2008-03-13 14:00:00,21.27,21.29,21.21,21.25,948100.0,10.3244,10.3341,10.2953,10.3147,948100.0
2008-03-13 14:05:00,21.25,21.28,21.22,21.27,593200.0,10.3147,10.3293,10.3001,10.3244,593200.0
2008-03-13 14:10:00,21.27,21.31,21.14,21.31,447500.0,10.3244,10.3438,10.2613,10.3438,447500.0
2008-03-13 14:15:00,21.31,21.37,21.29,21.3,671000.0,10.3438,10.3729,10.3341,10.339,671000.0
2008-03-13 14:20:00,21.29,21.34,21.29,21.31,831100.0,10.3341,10.3584,10.3341,10.3438,831100.0
2008-03-13 14:25:00,21.31,21.33,21.28,21.29,349000.0,10.3438,10.3535,10.3293,10.3341,349000.0
2008-03-13 14:30:00,21.3,21.3,21.22,21.22,429600.0,10.339,10.339,10.3001,10.3001,429600.0
2008-03-13 14:35:00,21.22,21.25,21.2,21.22,651500.0,10.3001,10.3147,10.2904,10.3001,651500.0
2008-03-13 14:40:00,21.21,21.23,21.19,21.22,363300.0,10.2953,10.305,10.2856,10.3001,363300.0
2008-03-13 14:45:00,21.22,21.23,21.19,21.19,301700.0,10.3001,10.305,10.2856,10.2856,301700.0
2008-03-13 14:50:00,21.2,21.21,21.18,21.2,403400.0,10.2904,10.2953,10.2807,10.2904,403400.0
2008-03-13 14:55:00,21.2,21.23,21.19,21.23,245100.0,10.2904,10.305,10.2856,10.305,245100.0
2008-03-13 15:00:00,21.23,21.29,21.21,21.22,659100.0,10.305,10.3341,10.2953,10.3001,659100.0
2008-03-13 15:05:00,21.22,21.26,21.21,21.23,634300.0,10.3001,10.3196,10.2953,10.305,634300.0
2008-03-13 15:10:00,21.22,21.25,21.21,21.25,282200.0,10.3001,10.3147,10.2953,10.3147,282200.0
2008-03-13 15:15:00,21.25,21.25,21.2,21.2,394000.0,10.3147,10.3147,10.2904,10.2904,394000.0
2008-03-13 15:20:00,21.2,21.24,21.18,21.23,797900.0,10.2904,10.3098,10.2807,10.305,797900.0
2008-03-13 15:25:00,21.23,21.25,21.21,21.23,557600.0,10.305,10.3147,10.2953,10.305,557600.0
2008-03-13 15:30:00,21.23,21.27,21.22,21.23,392700.0,10.305,10.3244,10.3001,10.305,392700.0
2008-03-13 15:35:00,21.22,21.23,21.21,21.22,441800.0,10.3001,10.305,10.2953,10.3001,441800.0
2008-03-13 15:40:00,21.23,21.25,21.21,21.21,696700.0,10.305,10.3147,10.2953,10.2953,696700.0
2008-03-13 15:45:00,21.21,21.22,21.17,21.18,841200.0,10.2953,10.3001,10.2759,10.2807,841200.0
2008-03-13 15:50:00,21.18,21.21,21.18,21.2,857100.0,10.2807,10.2953,10.2807,10.2904,857100.0
2008-03-13 15:55:00,21.2,21.21,21.17,21.2,1665000.0,10.2904,10.2953,10.2759,10.2904,1665000.0
2008-03-14 09:30:00,21.32,21.32,21.0,21.2,936000.0,10.3487,10.3487,10.1933,10.2904,936000.0
2008-03-14 09:35:00,21.2,21.25,21.17,21.2,473600.0,10.2904,10.3147,10.2759,10.2904,473600.0
2008-03-14 09:40:00,21.19,21.23,21.14,21.17,530200.0,10.2856,10.305,10.2613,10.2759,530200.0
2008-03-14 09:45:00,21.17,21.17,21.0,21.01,583700.0,10.2759,10.2759,10.1933,10.1982,583700.0
2008-03-14 09:50:00,21.01,21.02,20.97,21.01,748800.0,10.1982,10.2031,10.1788,10.1982,748800.0
2008-03-14 09:55:00,21.01,21.05,20.86,20.88,790000.0,10.1982,10.2176,10.1254,10.1351,790000.0
2008-03-14 10:00:00,20.88,20.88,20.5,20.72,2352900.0,10.1351,10.1351,9.9506,10.0574,2352900.0
2008-03-14 10:05:00,20.71,20.83,20.67,20.82,983500.0,10.0526,10.1108,10.0332,10.106,983500.0
2008-03-14 10:10:00,20.82,20.83,20.7,20.8,740900.0,10.106,10.1108,10.0477,10.0963,740900.0
2008-03-14 10:15:00,20.8,20.87,20.76,20.79,1055500.0,10.0963,10.1302,10.0769,10.0914,1055500.0
2008-03-14 10:20:00,20.79,20.9,20.78,20.84,943500.0,10.0914,10.1448,10.0866,10.1157,943500.0
2008-03-14 10:25:00,20.83,20.84,20.73,20.78,519700.0,10.1108,10.1157,10.0623,10.0866,519700.0
2008-03-14 10:30:00,20.78,20.86,20.74,20.77,585200.0,10.0866,10.1254,10.0671,10.0817,585200.0
2008-03-14 10:35:00,20.77,20.78,20.72,20.73,440700.0,10.0817,10.0866,10.0574,10.0623,440700.0
2008-03-14 10:40:00,20.73,20.75,20.67,20.73,841500.0,10.0623,10.072,10.0332,10.0623,841500.0
2008-03-14 10:45:00,20.74,20.78,20.71,20.72,492600.0,10.0671,10.0866,10.0526,10.0574,492600.0
2008-03-14 10:50:00,20.71,20.78,20.71,20.75,363400.0,10.0526,10.0866,10.0526,10.072,363400.0
2008-03-14 10:55:00,20.75,20.8,20.71,20.76,343400.0,10.072,10.0963,10.0526,10.0769,343400.0
2008-03-14 11:00:00,20.76,20.77,20.7,20.71,283400.0,10.0769,10.0817,10.0477,10.0526,283400.0
2008-03-14 11:05:00,20.71,20.77,20.7,20.77,306600.0,10.0526,10.0817,10.0477,10.0817,306600.0
2008-03-14 11:10:00,20.76,20.81,20.7,20.81,621200.0,10.0769,10.1011,10.0477,10.1011,621200.0
2008-03-14 11:15:00,20.8,20.8,20.75,20.77,358300.0,10.0963,10.0963,10.072,10.0817,358300.0
2008-03-14 11:20:00,20.77,20.78,20.73,20.74,275900.0,10.0817,10.0866,10.0623,10.0671,275900.0
2008-03-14 11:25:00,20.74,20.79,20.71,20.76,442200.0,10.0671,10.0914,10.0526,10.0769,442200.0
2008-03-14 11:30:00,20.76,20.77,20.72,20.74,273700.0,10.0769,10.0817,10.0574,10.0671,273700.0
2008-03-14 11:35:00,20.74,20.82,20.74,20.81,252400.0,10.0671,10.106,10.0671,10.1011,252400.0
2008-03-14 11:40:00,20.81,20.82,20.77,20.81,215100.0,10.1011,10.106,10.0817,10.1011,215100.0
2008-03-14 11:45:00,20.81,20.92,20.78,20.8,603000.0,10.1011,10.1545,10.0866,10.0963,603000.0
2008-03-14 11:50:00,20.8,20.8,20.73,20.75,348900.0,10.0963,10.0963,10.0623,10.072,348900.0
2008-03-14 11:55:00,20.75,20.77,20.73,20.77,237300.0,10.072,10.0817,10.0623,10.0817,237300.0
2008-03-14 12:00:00,20.77,20.78,20.74,20.75,178800.0,10.0817,10.0866,10.0671,10.072,178800.0
2008-03-14 12:05:00,20.76,20.81,20.75,20.8,263600.0,10.0769,10.1011,10.072,10.0963,263600.0
2008-03-14 12:10:00,20.8,20.81,20.76,20.8,407900.0,10.0963,10.1011,10.0769,10.0963,407900.0
2008-03-14 12:15:00,20.8,20.82,20.77,20.78,298900.0,10.0963,10.106,10.0817,10.0866,298900.0
2008-03-14 12:20:00,20.78,20.78,20.72,20.73,525600.0,10.0866,10.0866,10.0574,10.0623,525600.0
2008-03-14 12:25:00,20.73,20.77,20.72,20.74,377700.0,10.0623,10.0817,10.0574,10.0671,377700.0
2008-03-14 12:30:00,20.73,20.77,20.72,20.75,270100.0,10.0623,10.0817,10.0574,10.072,270100.0
2008-03-14 12:35:00,20.74,20.76,20.72,20.72,199700.0,10.0671,10.0769,10.0574,10.0574,199700.0
2008-03-14 12:40:00,20.73,20.73,20.64,20.66,688400.0,10.0623,10.0623,10.0186,10.0283,688400.0
2008-03-14 12:45:00,20.65,20.7,20.63,20.69,312800.0,10.0235,10.0477,10.0137,10.0429,312800.0
2008-03-14 12:50:00,20.7,20.75,20.67,20.7,379700.0,10.0477,10.072,10.0332,10.0477,379700.0
2008-03-14 12:55:00,20.7,20.73,20.66,20.72,336500.0,10.0477,10.0623,10.0283,10.0574,336500.0
2008-03-14 13:00:00,20.72,20.73,20.65,20.66,269400.0,10.0574,10.0623,10.0235,10.0283,269400.0
2008-03-14 13:05:00,20.65,20.68,20.61,20.66,245400.0,10.0235,10.038,10.004,10.0283,245400.0
2008-03-14 13:10:00,20.67,20.67,20.62,20.63,205700.0,10.0332,10.0332,10.0089,10.0137,205700.0
2008-03-14 13:15:00,20.64,20.65,20.59,20.6,729200.0,10.0186,10.0235,9.9943,9.9992,729200.0
2008-03-14 13:20:00,20.61,20.62,20.58,20.6,347500.0,10.004,10.0089,9.9895,9.9992,347500.0
2008-03-14 13:25:00,20.59,20.65,20.58,20.6,355100.0,9.9943,10.0235,9.9895,9.9992,355100.0
2008-03-14 13:30:00,20.59,20.6,20.57,20.57,298600.0,9.9943,9.9992,9.9846,9.9846,298600.0
2008-03-14 13:35:00,20.57,20.63,20.56,20.61,435500.0,9.9846,10.0137,9.9798,10.004,435500.0
2008-03-14 13:40:00,20.62,20.64,20.6,20.63,203800.0,10.0089,10.0186,9.9992,10.0137,203800.0
2008-03-14 13:45:00,20.62,20.67,20.62,20.63,236200.0,10.0089,10.0332,10.0089,10.0137,236200.0
2008-03-14 13:50:00,20.62,20.63,20.59,20.59,220700.0,10.0089,10.0137,9.9943,9.9943,220700.0
2008-03-14 13:55:00,20.59,20.63,20.56,20.58,347300.0,9.9943,10.0137,9.9798,9.9895,347300.0
2008-03-14 14:00:00,20.58,20.6,20.55,20.57,469100.0,9.9895,9.9992,9.9749,9.9846,469100.0
2008-03-14 14:05:00,20.57,20.62,20.56,20.59,225500.0,9.9846,10.0089,9.9798,9.9943,225500.0
2008-03-14 14:10:00,20.59,20.61,20.56,20.57,286000.0,9.9943,10.004,9.9798,9.9846,286000.0
2008-03-14 14:15:00,20.57,20.61,20.55,20.56,321300.0,9.9846,10.004,9.9749,9.9798,321300.0
2008-03-14 14:20:00,20.56,20.58,20.54,20.55,399000.0,9.9798,9.9895,9.9701,9.9749,399000.0
2008-03-14 14:25:00,20.55,20.57,20.51,20.52,584100.0,9.9749,9.9846,9.9555,9.9604,584100.0
2008-03-14 14:30:00,20.52,20.53,20.5,20.52,633100.0,9.9604,9.9652,9.9506,9.9604,633100.0
2008-03-14 14:35:00,20.52,20.53,20.5,20.51,454800.0,9.9604,9.9652,9.9506,9.9555,454800.0
2008-03-14 14:40:00,20.51,20.6,20.51,20.54,627400.0,9.9555,9.9992,9.9555,9.9701,627400.0
2008-03-14 14:45:00,20.54,20.6,20.51,20.52,470600.0,9.9701,9.9992,9.9555,9.9604,470600.0
2008-03-14 14:50:00,20.52,20.53,20.51,20.53,275300.0,9.9604,9.9652,9.9555,9.9652,275300.0
2008-03-14 14:55:00,20.53,20.55,20.5,20.51,711000.0,9.9652,9.9749,9.9506,9.9555,711000.0
2008-03-14 15:00:00,20.52,20.54,20.51,20.52,412600.0,9.9604,9.9701,9.9555,9.9604,412600.0
2008-03-14 15:05:00,20.53,20.55,20.51,20.53,373900.0,9.9652,9.9749,9.9555,9.9652,373900.0
2008-03-14 15:10:00,20.53,20.58,20.52,20.54,444700.0,9.9652,9.9895,9.9604,9.9701,444700.0
2008-03-14 15:15:00,20.55,20.67,20.55,20.6,752600.0,9.9749,10.0332,9.9749,9.9992,752600.0
2008-03-14 15:20:00,20.59,20.7,20.59,20.69,806500.0,9.9943,10.0477,9.9943,10.0429,806500.0
2008-03-14 15:25:00,20.69,20.77,20.69,20.74,1220500.0,10.0429,10.0817,10.0429,10.0671,1220500.0
2008-03-14 15:30:00,20.75,20.76,20.64,20.67,1132600.0,10.072,10.0769,10.0186,10.0332,1132600.0
2008-03-14 15:35:00,20.67,20.69,20.61,20.62,867600.0,10.0332,10.0429,10.004,10.0089,867600.0
2008-03-14 15:40:00,20.62,20.63,20.58,20.58,1027700.0,10.0089,10.0137,9.9895,9.9895,1027700.0
2008-03-14 15:45:00,20.58,20.61,20.52,20.61,1673300.0,9.9895,10.004,9.9604,10.004,1673300.0
2008-03-14 15:50:00,20.61,20.7,20.57,20.69,1425500.0,10.004,10.0477,9.9846,10.0429,1425500.0
2008-03-14 15:55:00,20.69,20.72,20.66,20.66,1276800.0,10.0429,10.0574,10.0283,10.0283,1276800.0
2008-03-17 09:30:00,20.38,20.49,20.19,20.46,1656500.0,9.8924,9.9458,9.8002,9.9312,1656500.0
2008-03-17 09:35:00,20.45,20.49,20.33,20.41,776100.0,9.9264,9.9458,9.8681,9.907,776100.0
2008-03-17 09:40:00,20.41,20.49,20.41,20.48,526200.0,9.907,9.9458,9.907,9.9409,526200.0
2008-03-17 09:45:00,20.48,20.72,20.48,20.65,932100.0,9.9409,10.0574,9.9409,10.0235,932100.0
2008-03-17 09:50:00,20.65,20.75,20.63,20.69,1065100.0,10.0235,10.072,10.0137,10.0429,1065100.0
2008-03-17 09:55:00,20.69,20.71,20.66,20.67,760800.0,10.0429,10.0526,10.0283,10.0332,760800.0
2008-03-17 10:00:00,20.67,20.72,20.65,20.69,736600.0,10.0332,10.0574,10.0235,10.0429,736600.0
2008-03-17 10:05:00,20.7,20.74,20.66,20.74,421100.0,10.0477,10.0671,10.0283,10.0671,421100.0
2008-03-17 10:10:00,20.74,20.75,20.66,20.67,788000.0,10.0671,10.072,10.0283,10.0332,788000.0
2008-03-17 10:15:00,20.68,20.71,20.68,20.7,375900.0,10.038,10.0526,10.038,10.0477,375900.0
2008-03-17 10:20:00,20.71,20.74,20.69,20.72,411000.0,10.0526,10.0671,10.0429,10.0574,411000.0
2008-03-17 10:25:00,20.72,20.81,20.71,20.75,674700.0,10.0574,10.1011,10.0526,10.072,674700.0
2008-03-17 10:30:00,20.75,20.79,20.7,20.71,432900.0,10.072,10.0914,10.0477,10.0526,432900.0
2008-03-17 10:35:00,20.7,20.73,20.67,20.7,365500.0,10.0477,10.0623,10.0332,10.0477,365500.0
2008-03-17 10:40:00,20.7,20.78,20.7,20.76,414800.0,10.0477,10.0866,10.0477,10.0769,414800.0
2008-03-17 10:45:00,20.76,20.85,20.74,20.78,728700.0,10.0769,10.1205,10.0671,10.0866,728700.0
2008-03-17 10:50:00,20.79,20.84,20.76,20.81,591800.0,10.0914,10.1157,10.0769,10.1011,591800.0
2008-03-17 10:55:00,20.81,20.84,20.76,20.77,373700.0,10.1011,10.1157,10.0769,10.0817,373700.0
2008-03-17 11:00:00,20.77,20.79,20.72,20.74,497400.0,10.0817,10.0914,10.0574,10.0671,497400.0
2008-03-17 11:05:00,20.74,20.79,20.72,20.76,279400.0,10.0671,10.0914,10.0574,10.0769,279400.0
2008-03-17 11:10:00,20.77,20.77,20.68,20.7,562600.0,10.0817,10.0817,10.038,10.0477,562600.0
2008-03-17 11:15:00,20.7,20.7,20.64,20.69,730900.0,10.0477,10.0477,10.0186,10.0429,730900.0
2008-03-17 11:20:00,20.68,20.7,20.64,20.65,411000.0,10.038,10.0477,10.0186,10.0235,411000.0
2008-03-17 11:25:00,20.65,20.68,20.63,20.68,478000.0,10.0235,10.038,10.0137,10.038,478000.0
2008-03-17 11:30:00,20.68,20.68,20.6,20.63,482500.0,10.038,10.038,9.9992,10.0137,482500.0
2008-03-17 11:35:00,20.63,20.69,20.63,20.68,396400.0,10.0137,10.0429,10.0137,10.038,396400.0
2008-03-17 11:40:00,20.68,20.69,20.6,20.62,475100.0,10.038,10.0429,9.9992,10.0089,475100.0
2008-03-17 11:45:00,20.62,20.66,20.61,20.63,372900.0,10.0089,10.0283,10.004,10.0137,372900.0
2008-03-17 11:50:00,20.63,20.64,20.58,20.59,242500.0,10.0137,10.0186,9.9895,9.9943,242500.0
2008-03-17 11:55:00,20.58,20.7,20.52,20.52,376900.0,9.9895,10.0477,9.9604,9.9604,376900.0
2008-03-17 12:00:00,20.53,20.53,20.47,20.52,791400.0,9.9652,9.9652,9.9361,9.9604,791400.0
2008-03-17 12:05:00,20.53,20.55,20.5,20.51,413500.0,9.9652,9.9749,9.9506,9.9555,413500.0
2008-03-17 12:10:00,20.52,20.53,20.47,20.52,654300.0,9.9604,9.9652,9.9361,9.9604,654300.0
2008-03-17 12:15:00,20.52,20.53,20.47,20.52,399700.0,9.9604,9.9652,9.9361,9.9604,399700.0
2008-03-17 12:20:00,20.51,20.52,20.45,20.45,353400.0,9.9555,9.9604,9.9264,9.9264,353400.0
2008-03-17 12:25:00,20.46,20.51,20.43,20.51,890500.0,9.9312,9.9555,9.9167,9.9555,890500.0
2008-03-17 12:30:00,20.5,20.6,20.47,20.57,454200.0,9.9506,9.9992,9.9361,9.9846,454200.0
2008-03-17 12:35:00,20.57,20.63,20.55,20.6,343900.0,9.9846,10.0137,9.9749,9.9992,343900.0
2008-03-17 12:40:00,20.6,20.63,20.56,20.6,172400.0,9.9992,10.0137,9.9798,9.9992,172400.0
2008-03-17 12:45:00,20.59,20.63,20.59,20.63,270000.0,9.9943,10.0137,9.9943,10.0137,270000.0
2008-03-17 12:50:00,20.64,20.65,20.54,20.56,814500.0,10.0186,10.0235,9.9701,9.9798,814500.0
2008-03-17 12:55:00,20.56,20.61,20.56,20.58,241500.0,9.9798,10.004,9.9798,9.9895,241500.0
2008-03-17 13:00:00,20.58,20.59,20.53,20.53,271500.0,9.9895,9.9943,9.9652,9.9652,271500.0
2008-03-17 13:05:00,20.54,20.54,20.5,20.51,287700.0,9.9701,9.9701,9.9506,9.9555,287700.0
2008-03-17 13:10:00,20.5,20.54,20.5,20.51,193500.0,9.9506,9.9701,9.9506,9.9555,193500.0
2008-03-17 13:15:00,20.51,20.53,20.49,20.49,226000.0,9.9555,9.9652,9.9458,9.9458,226000.0
2008-03-17 13:20:00,20.5,20.52,20.42,20.51,527800.0,9.9506,9.9604,9.9118,9.9555,527800.0
2008-03-17 13:25:00,20.52,20.55,20.47,20.53,298000.0,9.9604,9.9749,9.9361,9.9652,298000.0
2008-03-17 13:30:00,20.53,20.58,20.51,20.58,325700.0,9.9652,9.9895,9.9555,9.9895,325700.0
2008-03-17 13:35:00,20.58,20.59,20.51,20.56,302100.0,9.9895,9.9943,9.9555,9.9798,302100.0
2008-03-17 13:40:00,20.57,20.61,20.54,20.59,348900.0,9.9846,10.004,9.9701,9.9943,348900.0
2008-03-17 13:45:00,20.59,20.63,20.56,20.61,458500.0,9.9943,10.0137,9.9798,10.004,458500.0
2008-03-17 13:50:00,20.61,20.63,20.59,20.61,292700.0,10.004,10.0137,9.9943,10.004,292700.0
2008-03-17 13:55:00,20.6,20.65,20.59,20.62,287100.0,9.9992,10.0235,9.9943,10.0089,287100.0
2008-03-17 14:00:00,20.63,20.73,20.61,20.71,620200.0,10.0137,10.0623,10.004,10.0526,620200.0
2008-03-17 14:05:00,20.71,20.75,20.67,20.72,452500.0,10.0526,10.072,10.0332,10.0574,452500.0
2008-03-17 14:10:00,20.72,20.74,20.71,20.72,380900.0,10.0574,10.0671,10.0526,10.0574,380900.0
2008-03-17 14:15:00,20.71,20.72,20.64,20.65,717700.0,10.0526,10.0574,10.0186,10.0235,717700.0
2008-03-17 14:20:00,20.64,20.68,20.62,20.62,390000.0,10.0186,10.038,10.0089,10.0089,390000.0
2008-03-17 14:25:00,20.63,20.63,20.56,20.57,352200.0,10.0137,10.0137,9.9798,9.9846,352200.0
2008-03-17 14:30:00,20.58,20.6,20.53,20.59,377600.0,9.9895,9.9992,9.9652,9.9943,377600.0
2008-03-17 14:35:00,20.59,20.65,20.59,20.61,273100.0,9.9943,10.0235,9.9943,10.004,273100.0
2008-03-17 14:40:00,20.62,20.7,20.62,20.65,421200.0,10.0089,10.0477,10.0089,10.0235,421200.0
2008-03-17 14:45:00,20.66,20.7,20.61,20.63,439900.0,10.0283,10.0477,10.004,10.0137,439900.0
2008-03-17 14:50:00,20.63,20.66,20.6,20.63,764600.0,10.0137,10.0283,9.9992,10.0137,764600.0
2008-03-17 14:55:00,20.63,20.7,20.62,20.65,620000.0,10.0137,10.0477,10.0089,10.0235,620000.0
2008-03-17 15:00:00,20.64,20.73,20.61,20.71,421300.0,10.0186,10.0623,10.004,10.0526,421300.0
2008-03-17 15:05:00,20.71,20.76,20.69,20.69,555100.0,10.0526,10.0769,10.0429,10.0429,555100.0
2008-03-17 15:10:00,20.69,20.7,20.65,20.67,406000.0,10.0429,10.0477,10.0235,10.0332,406000.0
2008-03-17 15:15:00,20.66,20.68,20.64,20.64,328700.0,10.0283,10.038,10.0186,10.0186,328700.0
2008-03-17 15:20:00,20.64,20.68,20.62,20.67,659900.0,10.0186,10.038,10.0089,10.0332,659900.0
2008-03-17 15:25:00,20.66,20.69,20.64,20.65,480800.0,10.0283,10.0429,10.0186,10.0235,480800.0
2008-03-17 15:30:00,20.65,20.68,20.64,20.67,519000.0,10.0235,10.038,10.0186,10.0332,519000.0
2008-03-17 15:35:00,20.66,20.71,20.65,20.69,1130900.0,10.0283,10.0526,10.0235,10.0429,1130900.0
2008-03-17 15:40:00,20.69,20.7,20.67,20.68,1048100.0,10.0429,10.0477,10.0332,10.038,1048100.0
2008-03-17 15:45:00,20.68,20.7,20.64,20.7,997000.0,10.038,10.0477,10.0186,10.0477,997000.0
2008-03-17 15:50:00,20.69,20.7,20.65,20.68,909800.0,10.0429,10.0477,10.0235,10.038,909800.0
2008-03-17 15:55:00,20.69,20.72,20.61,20.61,1426100.0,10.0429,10.0574,10.004,10.004,1426100.0
2008-03-18 09:30:00,20.83,20.94,20.79,20.87,830400.0,10.1108,10.1642,10.0914,10.1302,830400.0
2008-03-18 09:35:00,20.88,20.9,20.84,20.86,429500.0,10.1351,10.1448,10.1157,10.1254,429500.0
2008-03-18 09:40:00,20.87,20.95,20.86,20.93,530300.0,10.1302,10.1691,10.1254,10.1594,530300.0
2008-03-18 09:45:00,20.93,20.95,20.86,20.87,379200.0,10.1594,10.1691,10.1254,10.1302,379200.0
2008-03-18 09:50:00,20.86,20.89,20.8,20.81,273200.0,10.1254,10.14,10.0963,10.1011,273200.0
2008-03-18 09:55:00,20.81,20.91,20.8,20.9,297500.0,10.1011,10.1497,10.0963,10.1448,297500.0
2008-03-18 10:00:00,20.9,20.91,20.84,20.88,429100.0,10.1448,10.1497,10.1157,10.1351,429100.0
2008-03-18 10:05:00,20.88,20.9,20.86,20.87,360300.0,10.1351,10.1448,10.1254,10.1302,360300.0
2008-03-18 10:10:00,20.87,20.87,20.8,20.83,459400.0,10.1302,10.1302,10.0963,10.1108,459400.0
2008-03-18 10:15:00,20.83,20.85,20.81,20.85,245500.0,10.1108,10.1205,10.1011,10.1205,245500.0
2008-03-18 10:20:00,20.84,20.85,20.81,20.84,276000.0,10.1157,10.1205,10.1011,10.1157,276000.0
2008-03-18 10:25:00,20.84,20.87,20.81,20.81,402300.0,10.1157,10.1302,10.1011,10.1011,402300.0
2008-03-18 10:30:00,20.82,20.85,20.79,20.79,493400.0,10.106,10.1205,10.0914,10.0914,493400.0
2008-03-18 10:35:00,20.79,20.8,20.77,20.78,456900.0,10.0914,10.0963,10.0817,10.0866,456900.0
2008-03-18 10:40:00,20.79,20.81,20.78,20.81,350400.0,10.0914,10.1011,10.0866,10.1011,350400.0
2008-03-18 10:45:00,20.81,20.81,20.75,20.77,546400.0,10.1011,10.1011,10.072,10.0817,546400.0
2008-03-18 10:50:00,20.78,20.81,20.77,20.78,292000.0,10.0866,10.1011,10.0817,10.0866,292000.0
2008-03-18 10:55:00,20.78,20.82,20.76,20.81,573500.0,10.0866,10.106,10.0769,10.1011,573500.0
2008-03-18 11:00:00,20.8,20.81,20.77,20.79,437200.0,10.0963,10.1011,10.0817,10.0914,437200.0
2008-03-18 11:05:00,20.8,20.82,20.78,20.8,423300.0,10.0963,10.106,10.0866,10.0963,423300.0
2008-03-18 11:10:00,20.79,20.81,20.77,20.79,234300.0,10.0914,10.1011,10.0817,10.0914,234300.0
2008-03-18 11:15:00,20.8,20.81,20.79,20.81,357100.0,10.0963,10.1011,10.0914,10.1011,357100.0
2008-03-18 11:20:00,20.81,20.82,20.8,20.81,337400.0,10.1011,10.106,10.0963,10.1011,337400.0
2008-03-18 11:25:00,20.81,20.84,20.8,20.81,206500.0,10.1011,10.1157,10.0963,10.1011,206500.0
2008-03-18 11:30:00,20.82,20.86,20.81,20.84,200100.0,10.106,10.1254,10.1011,10.1157,200100.0
2008-03-18 11:35:00,20.84,20.88,20.83,20.87,326500.0,10.1157,10.1351,10.1108,10.1302,326500.0
2008-03-18 11:40:00,20.88,20.89,20.87,20.88,133400.0,10.1351,10.14,10.1302,10.1351,133400.0
2008-03-18 11:45:00,20.88,20.91,20.87,20.87,325600.0,10.1351,10.1497,10.1302,10.1302,325600.0
2008-03-18 11:50:00,20.87,20.87,20.85,20.85,248000.0,10.1302,10.1302,10.1205,10.1205,248000.0
2008-03-18 11:55:00,20.85,20.86,20.83,20.84,266000.0,10.1205,10.1254,10.1108,10.1157,266000.0
2008-03-18 12:00:00,20.83,20.87,20.83,20.86,203800.0,10.1108,10.1302,10.1108,10.1254,203800.0
2008-03-18 12:05:00,20.87,20.89,20.86,20.88,253400.0,10.1302,10.14,10.1254,10.1351,253400.0
2008-03-18 12:10:00,20.88,20.88,20.83,20.83,391800.0,10.1351,10.1351,10.1108,10.1108,391800.0
2008-03-18 12:15:00,20.84,20.88,20.83,20.87,339900.0,10.1157,10.1351,10.1108,10.1302,339900.0
2008-03-18 12:20:00,20.87,20.88,20.84,20.84,232600.0,10.1302,10.1351,10.1157,10.1157,232600.0
2008-03-18 12:25:00,20.85,20.86,20.84,20.84,610100.0,10.1205,10.1254,10.1157,10.1157,610100.0
2008-03-18 12:30:00,20.85,20.86,20.84,20.84,440000.0,10.1205,10.1254,10.1157,10.1157,440000.0
2008-03-18 12:35:00,20.84,20.88,20.83,20.87,526100.0,10.1157,10.1351,10.1108,10.1302,526100.0
2008-03-18 12:40:00,20.87,20.88,20.85,20.86,188300.0,10.1302,10.1351,10.1205,10.1254,188300.0
2008-03-18 12:45:00,20.87,20.87,20.85,20.85,389000.0,10.1302,10.1302,10.1205,10.1205,389000.0
2008-03-18 12:50:00,20.86,20.88,20.85,20.87,346800.0,10.1254,10.1351,10.1205,10.1302,346800.0
2008-03-18 12:55:00,20.88,20.89,20.87,20.88,214300.0,10.1351,10.14,10.1302,10.1351,214300.0
2008-03-18 13:00:00,20.88,20.89,20.86,20.89,319700.0,10.1351,10.14,10.1254,10.14,319700.0
2008-03-18 13:05:00,20.88,20.89,20.87,20.88,171900.0,10.1351,10.14,10.1302,10.1351,171900.0
2008-03-18 13:10:00,20.88,20.88,20.86,20.87,304200.0,10.1351,10.1351,10.1254,10.1302,304200.0
2008-03-18 13:15:00,20.87,20.9,20.86,20.87,477200.0,10.1302,10.1448,10.1254,10.1302,477200.0
2008-03-18 13:20:00,20.87,20.88,20.85,20.86,363400.0,10.1302,10.1351,10.1205,10.1254,363400.0
2008-03-18 13:25:00,20.86,20.87,20.84,20.85,183700.0,10.1254,10.1302,10.1157,10.1205,183700.0
2008-03-18 13:30:00,20.85,20.88,20.84,20.87,284800.0,10.1205,10.1351,10.1157,10.1302,284800.0
2008-03-18 13:35:00,20.87,20.88,20.81,20.84,498500.0,10.1302,10.1351,10.1011,10.1157,498500.0
2008-03-18 13:40:00,20.85,20.85,20.82,20.85,555700.0,10.1205,10.1205,10.106,10.1205,555700.0
2008-03-18 13:45:00,20.84,20.88,20.84,20.88,595000.0,10.1157,10.1351,10.1157,10.1351,595000.0
2008-03-18 13:50:00,20.88,20.94,20.88,20.91,599800.0,10.1351,10.1642,10.1351,10.1497,599800.0
2008-03-18 13:55:00,20.91,20.93,20.89,20.9,311600.0,10.1497,10.1594,10.14,10.1448,311600.0
2008-03-18 14:00:00,20.9,20.91,20.87,20.88,398500.0,10.1448,10.1497,10.1302,10.1351,398500.0
2008-03-18 14:05:00,20.87,20.93,20.85,20.89,784300.0,10.1302,10.1594,10.1205,10.14,784300.0
2008-03-18 14:10:00,20.89,20.95,20.83,20.83,790700.0,10.14,10.1691,10.1108,10.1108,790700.0
2008-03-18 14:15:00,20.85,20.88,20.77,20.84,1470200.0,10.1205,10.1351,10.0817,10.1157,1470200.0
2008-03-18 14:20:00,20.83,20.9,20.81,20.89,657400.0,10.1108,10.1448,10.1011,10.14,657400.0
2008-03-18 14:25:00,20.89,20.89,20.78,20.82,786700.0,10.14,10.14,10.0866,10.106,786700.0
2008-03-18 14:30:00,20.81,20.82,20.7,20.71,844300.0,10.1011,10.106,10.0477,10.0526,844300.0
2008-03-18 14:35:00,20.71,20.78,20.69,20.76,997900.0,10.0526,10.0866,10.0429,10.0769,997900.0
2008-03-18 14:40:00,20.76,20.82,20.74,20.77,667400.0,10.0769,10.106,10.0671,10.0817,667400.0
2008-03-18 14:45:00,20.77,20.86,20.76,20.82,646200.0,10.0817,10.1254,10.0769,10.106,646200.0
2008-03-18 14:50:00,20.81,20.96,20.8,20.96,741000.0,10.1011,10.1739,10.0963,10.1739,741000.0
2008-03-18 14:55:00,20.96,21.04,20.95,21.02,937000.0,10.1739,10.2128,10.1691,10.2031,937000.0
2008-03-18 15:00:00,21.01,21.02,20.94,20.97,715700.0,10.1982,10.2031,10.1642,10.1788,715700.0
2008-03-18 15:05:00,20.97,20.98,20.9,20.97,842400.0,10.1788,10.1836,10.1448,10.1788,842400.0
2008-03-18 15:10:00,20.97,20.98,20.94,20.96,783000.0,10.1788,10.1836,10.1642,10.1739,783000.0
2008-03-18 15:15:00,20.96,20.98,20.94,20.95,701200.0,10.1739,10.1836,10.1642,10.1691,701200.0
2008-03-18 15:20:00,20.96,20.99,20.95,20.97,806300.0,10.1739,10.1885,10.1691,10.1788,806300.0
2008-03-18 15:25:00,20.97,20.98,20.92,20.93,913000.0,10.1788,10.1836,10.1545,10.1594,913000.0
2008-03-18 15:30:00,20.93,21.0,20.93,20.98,601300.0,10.1594,10.1933,10.1594,10.1836,601300.0
2008-03-18 15:35:00,20.98,21.01,20.97,21.0,786000.0,10.1836,10.1982,10.1788,10.1933,786000.0
2008-03-18 15:40:00,21.0,21.09,21.0,21.08,1098000.0,10.1933,10.237,10.1933,10.2322,1098000.0
2008-03-18 15:45:00,21.07,21.09,21.05,21.05,808900.0,10.2273,10.237,10.2176,10.2176,808900.0
2008-03-18 15:50:00,21.05,21.08,21.01,21.01,2296300.0,10.2176,10.2322,10.1982,10.1982,2296300.0
2008-03-18 15:55:00,21.01,21.04,20.98,21.01,2499400.0,10.1982,10.2128,10.1836,10.1982,2499400.0
2008-03-19 09:30:00,20.89,21.03,20.85,20.99,1335900.0,10.14,10.2079,10.1205,10.1885,1335900.0
2008-03-19 09:35:00,20.99,21.05,20.94,20.98,1339700.0,10.1885,10.2176,10.1642,10.1836,1339700.0
2008-03-19 09:40:00,20.99,21.0,20.95,20.98,1163100.0,10.1885,10.1933,10.1691,10.1836,1163100.0
2008-03-19 09:45:00,20.98,20.98,20.94,20.95,513500.0,10.1836,10.1836,10.1642,10.1691,513500.0
2008-03-19 09:50:00,20.95,20.99,20.94,20.98,763700.0,10.1691,10.1885,10.1642,10.1836,763700.0
2008-03-19 09:55:00,20.98,20.99,20.95,20.98,692400.0,10.1836,10.1885,10.1691,10.1836,692400.0
2008-03-19 10:00:00,20.98,20.99,20.97,20.98,926500.0,10.1836,10.1885,10.1788,10.1836,926500.0
2008-03-19 10:05:00,20.98,20.99,20.97,20.99,726200.0,10.1836,10.1885,10.1788,10.1885,726200.0
2008-03-19 10:10:00,20.99,20.99,20.98,20.99,340300.0,10.1885,10.1885,10.1836,10.1885,340300.0
2008-03-19 10:15:00,20.98,21.0,20.97,20.98,519500.0,10.1836,10.1933,10.1788,10.1836,519500.0
2008-03-19 10:20:00,20.97,21.01,20.96,21.0,619500.0,10.1788,10.1982,10.1739,10.1933,619500.0
2008-03-19 10:25:00,20.99,21.0,20.98,20.99,311700.0,10.1885,10.1933,10.1836,10.1885,311700.0
2008-03-19 10:30:00,20.98,20.99,20.91,20.93,572000.0,10.1836,10.1885,10.1497,10.1594,572000.0
2008-03-19 10:35:00,20.93,20.95,20.92,20.94,257300.0,10.1594,10.1691,10.1545,10.1642,257300.0
2008-03-19 10:40:00,20.94,20.96,20.94,20.96,144700.0,10.1642,10.1739,10.1642,10.1739,144700.0
2008-03-19 10:45:00,20.96,20.98,20.95,20.96,270100.0,10.1739,10.1836,10.1691,10.1739,270100.0
2008-03-19 10:50:00,20.97,20.98,20.94,20.95,838400.0,10.1788,10.1836,10.1642,10.1691,838400.0
2008-03-19 10:55:00,20.94,20.97,20.93,20.96,370600.0,10.1642,10.1788,10.1594,10.1739,370600.0
2008-03-19 11:00:00,20.96,20.98,20.94,20.97,453000.0,10.1739,10.1836,10.1642,10.1788,453000.0
2008-03-19 11:05:00,20.97,20.98,20.94,20.96,381400.0,10.1788,10.1836,10.1642,10.1739,381400.0
2008-03-19 11:10:00,20.96,20.98,20.96,20.97,191200.0,10.1739,10.1836,10.1739,10.1788,191200.0
2008-03-19 11:15:00,20.97,20.97,20.94,20.94,335800.0,10.1788,10.1788,10.1642,10.1642,335800.0
2008-03-19 11:20:00,20.94,20.97,20.94,20.97,133700.0,10.1642,10.1788,10.1642,10.1788,133700.0
2008-03-19 11:25:00,20.96,20.98,20.96,20.97,271300.0,10.1739,10.1836,10.1739,10.1788,271300.0
2008-03-19 11:30:00,20.97,20.98,20.96,20.97,141900.0,10.1788,10.1836,10.1739,10.1788,141900.0
2008-03-19 11:35:00,20.97,20.98,20.97,20.98,233900.0,10.1788,10.1836,10.1788,10.1836,233900.0
2008-03-19 11:40:00,20.98,20.99,20.97,20.98,229300.0,10.1836,10.1885,10.1788,10.1836,229300.0
2008-03-19 11:45:00,20.98,20.98,20.97,20.98,207600.0,10.1836,10.1836,10.1788,10.1836,207600.0
2008-03-19 11:50:00,20.98,20.99,20.97,20.97,398800.0,10.1836,10.1885,10.1788,10.1788,398800.0
2008-03-19 11:55:00,20.97,20.98,20.95,20.95,570400.0,10.1788,10.1836,10.1691,10.1691,570400.0
2008-03-19 12:00:00,20.96,20.96,20.89,20.89,336900.0,10.1739,10.1739,10.14,10.14,336900.0
2008-03-19 12:05:00,20.89,20.92,20.86,20.88,798100.0,10.14,10.1545,10.1254,10.1351,798100.0
2008-03-19 12:10:00,20.88,20.88,20.8,20.81,643600.0,10.1351,10.1351,10.0963,10.1011,643600.0
2008-03-19 12:15:00,20.81,20.87,20.78,20.86,475000.0,10.1011,10.1302,10.0866,10.1254,475000.0
2008-03-19 12:20:00,20.85,20.88,20.82,20.82,373000.0,10.1205,10.1351,10.106,10.106,373000.0
2008-03-19 12:25:00,20.83,20.83,20.77,20.77,552600.0,10.1108,10.1108,10.0817,10.0817,552600.0
2008-03-19 12:30:00,20.78,20.8,20.76,20.8,279800.0,10.0866,10.0963,10.0769,10.0963,279800.0
2008-03-19 12:35:00,20.8,20.83,20.79,20.81,316400.0,10.0963,10.1108,10.0914,10.1011,316400.0
2008-03-19 12:40:00,20.81,20.81,20.75,20.76,296400.0,10.1011,10.1011,10.072,10.0769,296400.0
2008-03-19 12:45:00,20.76,20.79,20.75,20.78,174300.0,10.0769,10.0914,10.072,10.0866,174300.0
2008-03-19 12:50:00,20.79,20.82,20.78,20.79,291500.0,10.0914,10.106,10.0866,10.0914,291500.0
2008-03-19 12:55:00,20.8,20.8,20.76,20.76,178000.0,10.0963,10.0963,10.0769,10.0769,178000.0
2008-03-19 13:00:00,20.77,20.78,20.74,20.75,414800.0,10.0817,10.0866,10.0671,10.072,414800.0
2008-03-19 13:05:00,20.75,20.76,20.73,20.74,491600.0,10.072,10.0769,10.0623,10.0671,491600.0
2008-03-19 13:10:00,20.73,20.74,20.72,20.74,209900.0,10.0623,10.0671,10.0574,10.0671,209900.0
2008-03-19 13:15:00,20.73,20.78,20.73,20.77,176800.0,10.0623,10.0866,10.0623,10.0817,176800.0
2008-03-19 13:20:00,20.76,20.82,20.76,20.77,522700.0,10.0769,10.106,10.0769,10.0817,522700.0
2008-03-19 13:25:00,20.76,20.76,20.71,20.72,357300.0,10.0769,10.0769,10.0526,10.0574,357300.0
2008-03-19 13:30:00,20.71,20.72,20.65,20.69,499600.0,10.0526,10.0574,10.0235,10.0429,499600.0
2008-03-19 13:35:00,20.69,20.73,20.67,20.69,438400.0,10.0429,10.0623,10.0332,10.0429,438400.0
2008-03-19 13:40:00,20.7,20.72,20.65,20.71,918900.0,10.0477,10.0574,10.0235,10.0526,918900.0
2008-03-19 13:45:00,20.71,20.73,20.7,20.7,164200.0,10.0526,10.0623,10.0477,10.0477,164200.0
2008-03-19 13:50:00,20.71,20.71,20.61,20.65,660400.0,10.0526,10.0526,10.004,10.0235,660400.0
2008-03-19 13:55:00,20.65,20.69,20.64,20.66,208000.0,10.0235,10.0429,10.0186,10.0283,208000.0
2008-03-19 14:00:00,20.65,20.68,20.62,20.62,398300.0,10.0235,10.038,10.0089,10.0089,398300.0
2008-03-19 14:05:00,20.62,20.65,20.59,20.64,520000.0,10.0089,10.0235,9.9943,10.0186,520000.0
2008-03-19 14:10:00,20.65,20.68,20.64,20.66,341000.0,10.0235,10.038,10.0186,10.0283,341000.0
2008-03-19 14:15:00,20.66,20.67,20.6,20.64,538900.0,10.0283,10.0332,9.9992,10.0186,538900.0
2008-03-19 14:20:00,20.63,20.7,20.63,20.68,470200.0,10.0137,10.0477,10.0137,10.038,470200.0
2008-03-19 14:25:00,20.68,20.69,20.55,20.65,549800.0,10.038,10.0429,9.9749,10.0235,549800.0
2008-03-19 14:30:00,20.64,20.68,20.63,20.66,432400.0,10.0186,10.038,10.0137,10.0283,432400.0
2008-03-19 14:35:00,20.66,20.66,20.57,20.62,857900.0,10.0283,10.0283,9.9846,10.0089,857900.0
2008-03-19 14:40:00,20.62,20.62,20.57,20.57,578000.0,10.0089,10.0089,9.9846,9.9846,578000.0
2008-03-19 14:45:00,20.58,20.61,20.57,20.59,512400.0,9.9895,10.004,9.9846,9.9943,512400.0
2008-03-19 14:50:00,20.59,20.64,20.58,20.64,647700.0,9.9943,10.0186,9.9895,10.0186,647700.0
2008-03-19 14:55:00,20.64,20.69,20.64,20.67,465000.0,10.0186,10.0429,10.0186,10.0332,465000.0
2008-03-19 15:00:00,20.68,20.68,20.63,20.67,596200.0,10.038,10.038,10.0137,10.0332,596200.0
2008-03-19 15:05:00,20.67,20.75,20.66,20.71,320700.0,10.0332,10.072,10.0283,10.0526,320700.0
2008-03-19 15:10:00,20.72,20.74,20.69,20.69,433100.0,10.0574,10.0671,10.0429,10.0429,433100.0
2008-03-19 15:15:00,20.69,20.7,20.66,20.68,522800.0,10.0429,10.0477,10.0283,10.038,522800.0
2008-03-19 15:20:00,20.68,20.72,20.63,20.63,905300.0,10.038,10.0574,10.0137,10.0137,905300.0
2008-03-19 15:25:00,20.63,20.64,20.61,20.62,454800.0,10.0137,10.0186,10.004,10.0089,454800.0
2008-03-19 15:30:00,20.63,20.66,20.62,20.62,625700.0,10.0137,10.0283,10.0089,10.0089,625700.0
2008-03-19 15:35:00,20.62,20.67,20.62,20.62,798400.0,10.0089,10.0332,10.0089,10.0089,798400.0
2008-03-19 15:40:00,20.62,20.71,20.62,20.7,821700.0,10.0089,10.0526,10.0089,10.0477,821700.0
2008-03-19 15:45:00,20.69,20.73,20.66,20.7,764700.0,10.0429,10.0623,10.0283,10.0477,764700.0
2008-03-19 15:50:00,20.71,20.71,20.64,20.64,1611400.0,10.0526,10.0526,10.0186,10.0186,1611400.0
2008-03-19 15:55:00,20.63,20.68,20.6,20.61,1385200.0,10.0137,10.038,9.9992,10.004,1385200.0
2008-03-20 09:30:00,20.7,20.7,20.57,20.61,8848900.0,10.0477,10.0477,9.9846,10.004,8848900.0
2008-03-20 09:35:00,20.61,20.68,20.59,20.62,496500.0,10.004,10.038,9.9943,10.0089,496500.0
2008-03-20 09:40:00,20.63,20.64,20.58,20.61,303000.0,10.0137,10.0186,9.9895,10.004,303000.0
2008-03-20 09:45:00,20.62,20.66,20.61,20.61,681700.0,10.0089,10.0283,10.004,10.004,681700.0
2008-03-20 09:50:00,20.6,20.61,20.51,20.56,712100.0,9.9992,10.004,9.9555,9.9798,712100.0
2008-03-20 09:55:00,20.55,20.57,20.52,20.52,351800.0,9.9749,9.9846,9.9604,9.9604,351800.0
2008-03-20 10:00:00,20.52,20.6,20.5,20.58,673800.0,9.9604,9.9992,9.9506,9.9895,673800.0
2008-03-20 10:05:00,20.59,20.6,20.54,20.57,278200.0,9.9943,9.9992,9.9701,9.9846,278200.0
2008-03-20 10:10:00,20.57,20.63,20.57,20.63,283500.0,9.9846,10.0137,9.9846,10.0137,283500.0
2008-03-20 10:15:00,20.63,20.66,20.55,20.55,970200.0,10.0137,10.0283,9.9749,9.9749,970200.0
2008-03-20 10:20:00,20.56,20.61,20.54,20.58,342900.0,9.9798,10.004,9.9701,9.9895,342900.0
2008-03-20 10:25:00,20.59,20.6,20.57,20.58,316200.0,9.9943,9.9992,9.9846,9.9895,316200.0
2008-03-20 10:30:00,20.58,20.61,20.55,20.61,378300.0,9.9895,10.004,9.9749,10.004,378300.0
2008-03-20 10:35:00,20.61,20.61,20.54,20.54,291000.0,10.004,10.004,9.9701,9.9701,291000.0
2008-03-20 10:40:00,20.55,20.58,20.52,20.58,355300.0,9.9749,9.9895,9.9604,9.9895,355300.0
2008-03-20 10:45:00,20.58,20.58,20.53,20.55,256200.0,9.9895,9.9895,9.9652,9.9749,256200.0
2008-03-20 10:50:00,20.54,20.54,20.5,20.52,376800.0,9.9701,9.9701,9.9506,9.9604,376800.0
2008-03-20 10:55:00,20.51,20.58,20.5,20.54,440400.0,9.9555,9.9895,9.9506,9.9701,440400.0
2008-03-20 11:00:00,20.55,20.59,20.55,20.58,247700.0,9.9749,9.9943,9.9749,9.9895,247700.0
2008-03-20 11:05:00,20.58,20.6,20.55,20.57,286500.0,9.9895,9.9992,9.9749,9.9846,286500.0
2008-03-20 11:10:00,20.57,20.57,20.53,20.57,292500.0,9.9846,9.9846,9.9652,9.9846,292500.0
2008-03-20 11:15:00,20.57,20.61,20.56,20.58,333100.0,9.9846,10.004,9.9798,9.9895,333100.0
2008-03-20 11:20:00,20.58,20.61,20.58,20.59,326900.0,9.9895,10.004,9.9895,9.9943,326900.0
2008-03-20 11:25:00,20.6,20.6,20.53,20.57,487900.0,9.9992,9.9992,9.9652,9.9846,487900.0
2008-03-20 11:30:00,20.58,20.58,20.54,20.54,331600.0,9.9895,9.9895,9.9701,9.9701,331600.0
2008-03-20 11:35:00,20.55,20.55,20.51,20.51,214100.0,9.9749,9.9749,9.9555,9.9555,214100.0
2008-03-20 11:40:00,20.52,20.54,20.51,20.53,428000.0,9.9604,9.9701,9.9555,9.9652,428000.0
2008-03-20 11:45:00,20.54,20.54,20.5,20.51,627900.0,9.9701,9.9701,9.9506,9.9555,627900.0
2008-03-20 11:50:00,20.51,20.56,20.5,20.52,261100.0,9.9555,9.9798,9.9506,9.9604,261100.0
2008-03-20 11:55:00,20.53,20.56,20.52,20.53,266100.0,9.9652,9.9798,9.9604,9.9652,266100.0
2008-03-20 12:00:00,20.53,20.57,20.52,20.56,363100.0,9.9652,9.9846,9.9604,9.9798,363100.0
2008-03-20 12:05:00,20.55,20.57,20.52,20.52,395900.0,9.9749,9.9846,9.9604,9.9604,395900.0
2008-03-20 12:10:00,20.53,20.53,20.5,20.51,306100.0,9.9652,9.9652,9.9506,9.9555,306100.0
2008-03-20 12:15:00,20.51,20.54,20.5,20.53,212100.0,9.9555,9.9701,9.9506,9.9652,212100.0
2008-03-20 12:20:00,20.53,20.54,20.52,20.53,210400.0,9.9652,9.9701,9.9604,9.9652,210400.0
2008-03-20 12:25:00,20.53,20.53,20.48,20.48,792500.0,9.9652,9.9652,9.9409,9.9409,792500.0
2008-03-20 12:30:00,20.49,20.52,20.48,20.5,284400.0,9.9458,9.9604,9.9409,9.9506,284400.0
2008-03-20 12:35:00,20.5,20.5,20.48,20.49,167400.0,9.9506,9.9506,9.9409,9.9458,167400.0
2008-03-20 12:40:00,20.49,20.52,20.48,20.51,387900.0,9.9458,9.9604,9.9409,9.9555,387900.0
2008-03-20 12:45:00,20.52,20.53,20.5,20.53,329200.0,9.9604,9.9652,9.9506,9.9652,329200.0
2008-03-20 12:50:00,20.53,20.54,20.52,20.54,324000.0,9.9652,9.9701,9.9604,9.9701,324000.0
2008-03-20 12:55:00,20.54,20.54,20.5,20.51,185400.0,9.9701,9.9701,9.9506,9.9555,185400.0
2008-03-20 13:00:00,20.51,20.56,20.5,20.56,150400.0,9.9555,9.9798,9.9506,9.9798,150400.0
2008-03-20 13:05:00,20.56,20.56,20.53,20.53,118700.0,9.9798,9.9798,9.9652,9.9652,118700.0
2008-03-20 13:10:00,20.53,20.54,20.51,20.52,75900.0,9.9652,9.9701,9.9555,9.9604,75900.0
2008-03-20 13:15:00,20.52,20.52,20.51,20.51,91400.0,9.9604,9.9604,9.9555,9.9555,91400.0
2008-03-20 13:20:00,20.52,20.54,20.51,20.53,213100.0,9.9604,9.9701,9.9555,9.9652,213100.0
2008-03-20 13:25:00,20.53,20.55,20.52,20.54,113800.0,9.9652,9.9749,9.9604,9.9701,113800.0
2008-03-20 13:30:00,20.53,20.57,20.5,20.56,484300.0,9.9652,9.9846,9.9506,9.9798,484300.0
2008-03-20 13:35:00,20.57,20.59,20.53,20.54,356200.0,9.9846,9.9943,9.9652,9.9701,356200.0
2008-03-20 13:40:00,20.55,20.55,20.52,20.54,530600.0,9.9749,9.9749,9.9604,9.9701,530600.0
2008-03-20 13:45:00,20.54,20.56,20.5,20.51,1189300.0,9.9701,9.9798,9.9506,9.9555,1189300.0
2008-03-20 13:50:00,20.52,20.56,20.51,20.53,591100.0,9.9604,9.9798,9.9555,9.9652,591100.0
2008-03-20 13:55:00,20.53,20.54,20.5,20.51,197800.0,9.9652,9.9701,9.9506,9.9555,197800.0
2008-03-20 14:00:00,20.52,20.55,20.51,20.52,330300.0,9.9604,9.9749,9.9555,9.9604,330300.0
2008-03-20 14:05:00,20.52,20.55,20.51,20.53,478000.0,9.9604,9.9749,9.9555,9.9652,478000.0
2008-03-20 14:10:00,20.54,20.57,20.51,20.53,851900.0,9.9701,9.9846,9.9555,9.9652,851900.0
2008-03-20 14:15:00,20.53,20.53,20.51,20.52,392100.0,9.9652,9.9652,9.9555,9.9604,392100.0
2008-03-20 14:20:00,20.52,20.53,20.51,20.53,162700.0,9.9604,9.9652,9.9555,9.9652,162700.0
2008-03-20 14:25:00,20.53,20.53,20.51,20.51,395100.0,9.9652,9.9652,9.9555,9.9555,395100.0
2008-03-20 14:30:00,20.52,20.53,20.5,20.53,325000.0,9.9604,9.9652,9.9506,9.9652,325000.0
2008-03-20 14:35:00,20.53,20.55,20.52,20.53,934400.0,9.9652,9.9749,9.9604,9.9652,934400.0
2008-03-20 14:40:00,20.54,20.57,20.53,20.57,780600.0,9.9701,9.9846,9.9652,9.9846,780600.0
2008-03-20 14:45:00,20.57,20.58,20.53,20.54,1126000.0,9.9846,9.9895,9.9652,9.9701,1126000.0
2008-03-20 14:50:00,20.54,20.55,20.51,20.55,240700.0,9.9701,9.9749,9.9555,9.9749,240700.0
2008-03-20 14:55:00,20.55,20.55,20.52,20.54,933600.0,9.9749,9.9749,9.9604,9.9701,933600.0
2008-03-20 15:00:00,20.53,20.54,20.51,20.52,810400.0,9.9652,9.9701,9.9555,9.9604,810400.0
2008-03-20 15:05:00,20.52,20.54,20.51,20.53,377100.0,9.9604,9.9701,9.9555,9.9652,377100.0
2008-03-20 15:10:00,20.54,20.56,20.53,20.55,409700.0,9.9701,9.9798,9.9652,9.9749,409700.0
2008-03-20 15:15:00,20.55,20.55,20.54,20.55,208700.0,9.9749,9.9749,9.9701,9.9749,208700.0
2008-03-20 15:20:00,20.55,20.59,20.54,20.57,881200.0,9.9749,9.9943,9.9701,9.9846,881200.0
2008-03-20 15:25:00,20.57,20.57,20.54,20.57,374800.0,9.9846,9.9846,9.9701,9.9846,374800.0
2008-03-20 15:30:00,20.57,20.59,20.55,20.56,1059800.0,9.9846,9.9943,9.9749,9.9798,1059800.0
2008-03-20 15:35:00,20.56,20.58,20.51,20.54,670300.0,9.9798,9.9895,9.9555,9.9701,670300.0
2008-03-20 15:40:00,20.53,20.56,20.53,20.55,867100.0,9.9652,9.9798,9.9652,9.9749,867100.0
2008-03-20 15:45:00,20.56,20.58,20.55,20.57,1262200.0,9.9798,9.9895,9.9749,9.9846,1262200.0
2008-03-20 15:50:00,20.57,20.61,20.56,20.61,2590700.0,9.9846,10.004,9.9798,10.004,2590700.0
2008-03-20 15:55:00,20.61,20.62,20.57,20.6,3125600.0,10.004,10.0089,9.9846,9.9992,3125600.0
2008-03-24 09:30:00,20.82,20.82,20.59,20.62,717300.0,10.106,10.106,9.9943,10.0089,717300.0
2008-03-24 09:35:00,20.62,20.63,20.56,20.61,424900.0,10.0089,10.0137,9.9798,10.004,424900.0
2008-03-24 09:40:00,20.61,20.63,20.55,20.55,738500.0,10.004,10.0137,9.9749,9.9749,738500.0
2008-03-24 09:45:00,20.55,20.6,20.54,20.57,383900.0,9.9749,9.9992,9.9701,9.9846,383900.0
2008-03-24 09:50:00,20.57,20.64,20.56,20.6,597700.0,9.9846,10.0186,9.9798,9.9992,597700.0
2008-03-24 09:55:00,20.59,20.61,20.56,20.59,303100.0,9.9943,10.004,9.9798,9.9943,303100.0
2008-03-24 10:00:00,20.59,20.62,20.57,20.57,509900.0,9.9943,10.0089,9.9846,9.9846,509900.0
2008-03-24 10:05:00,20.58,20.58,20.57,20.57,287300.0,9.9895,9.9895,9.9846,9.9846,287300.0
2008-03-24 10:10:00,20.57,20.6,20.56,20.59,394300.0,9.9846,9.9992,9.9798,9.9943,394300.0
2008-03-24 10:15:00,20.59,20.6,20.57,20.58,738200.0,9.9943,9.9992,9.9846,9.9895,738200.0
2008-03-24 10:20:00,20.59,20.59,20.56,20.57,449100.0,9.9943,9.9943,9.9798,9.9846,449100.0
2008-03-24 10:25:00,20.57,20.58,20.56,20.58,377600.0,9.9846,9.9895,9.9798,9.9895,377600.0
2008-03-24 10:30:00,20.57,20.59,20.48,20.49,1068600.0,9.9846,9.9943,9.9409,9.9458,1068600.0
2008-03-24 10:35:00,20.49,20.53,20.48,20.5,449800.0,9.9458,9.9652,9.9409,9.9506,449800.0
2008-03-24 10:40:00,20.49,20.55,20.49,20.54,1026600.0,9.9458,9.9749,9.9458,9.9701,1026600.0
2008-03-24 10:45:00,20.55,20.6,20.54,20.59,623500.0,9.9749,9.9992,9.9701,9.9943,623500.0
2008-03-24 10:50:00,20.58,20.59,20.57,20.59,223700.0,9.9895,9.9943,9.9846,9.9943,223700.0
2008-03-24 10:55:00,20.59,20.61,20.58,20.59,683900.0,9.9943,10.004,9.9895,9.9943,683900.0
2008-03-24 11:00:00,20.58,20.59,20.52,20.52,366000.0,9.9895,9.9943,9.9604,9.9604,366000.0
2008-03-24 11:05:00,20.53,20.55,20.52,20.55,271100.0,9.9652,9.9749,9.9604,9.9749,271100.0
2008-03-24 11:10:00,20.55,20.59,20.55,20.57,1111400.0,9.9749,9.9943,9.9749,9.9846,1111400.0
2008-03-24 11:15:00,20.57,20.58,20.53,20.55,409100.0,9.9846,9.9895,9.9652,9.9749,409100.0
2008-03-24 11:20:00,20.54,20.56,20.54,20.55,135800.0,9.9701,9.9798,9.9701,9.9749,135800.0
2008-03-24 11:25:00,20.55,20.57,20.54,20.57,183000.0,9.9749,9.9846,9.9701,9.9846,183000.0
2008-03-24 11:30:00,20.56,20.57,20.55,20.56,213500.0,9.9798,9.9846,9.9749,9.9798,213500.0
2008-03-24 11:35:00,20.56,20.57,20.55,20.57,161700.0,9.9798,9.9846,9.9749,9.9846,161700.0
2008-03-24 11:40:00,20.57,20.57,20.56,20.57,130800.0,9.9846,9.9846,9.9798,9.9846,130800.0
2008-03-24 11:45:00,20.57,20.58,20.56,20.57,257000.0,9.9846,9.9895,9.9798,9.9846,257000.0
2008-03-24 11:50:00,20.58,20.6,20.57,20.59,365300.0,9.9895,9.9992,9.9846,9.9943,365300.0
2008-03-24 11:55:00,20.59,20.62,20.56,20.56,681200.0,9.9943,10.0089,9.9798,9.9798,681200.0
2008-03-24 12:00:00,20.57,20.57,20.56,20.56,206500.0,9.9846,9.9846,9.9798,9.9798,206500.0
2008-03-24 12:05:00,20.57,20.57,20.55,20.56,195400.0,9.9846,9.9846,9.9749,9.9798,195400.0
2008-03-24 12:10:00,20.56,20.58,20.56,20.57,242100.0,9.9798,9.9895,9.9798,9.9846,242100.0
2008-03-24 12:15:00,20.57,20.59,20.56,20.59,254300.0,9.9846,9.9943,9.9798,9.9943,254300.0
2008-03-24 12:20:00,20.58,20.59,20.56,20.56,664900.0,9.9895,9.9943,9.9798,9.9798,664900.0
2008-03-24 12:25:00,20.56,20.58,20.56,20.57,165200.0,9.9798,9.9895,9.9798,9.9846,165200.0
2008-03-24 12:30:00,20.57,20.61,20.56,20.59,807400.0,9.9846,10.004,9.9798,9.9943,807400.0
2008-03-24 12:35:00,20.58,20.59,20.56,20.58,306500.0,9.9895,9.9943,9.9798,9.9895,306500.0
2008-03-24 12:40:00,20.57,20.59,20.57,20.58,231200.0,9.9846,9.9943,9.9846,9.9895,231200.0
2008-03-24 12:45:00,20.58,20.58,20.53,20.54,442300.0,9.9895,9.9895,9.9652,9.9701,442300.0
2008-03-24 12:50:00,20.54,20.57,20.53,20.57,272400.0,9.9701,9.9846,9.9652,9.9846,272400.0
2008-03-24 12:55:00,20.57,20.58,20.56,20.56,172400.0,9.9846,9.9895,9.9798,9.9798,172400.0
2008-03-24 13:00:00,20.56,20.59,20.55,20.59,210500.0,9.9798,9.9943,9.9749,9.9943,210500.0
2008-03-24 13:05:00,20.59,20.6,20.58,20.6,120100.0,9.9943,9.9992,9.9895,9.9992,120100.0
2008-03-24 13:10:00,20.59,20.6,20.59,20.6,130800.0,9.9943,9.9992,9.9943,9.9992,130800.0
2008-03-24 13:15:00,20.59,20.6,20.58,20.58,191600.0,9.9943,9.9992,9.9895,9.9895,191600.0
2008-03-24 13:20:00,20.58,20.6,20.58,20.59,183300.0,9.9895,9.9992,9.9895,9.9943,183300.0
2008-03-24 13:25:00,20.6,20.6,20.59,20.6,119500.0,9.9992,9.9992,9.9943,9.9992,119500.0
2008-03-24 13:30:00,20.59,20.6,20.59,20.6,106500.0,9.9943,9.9992,9.9943,9.9992,106500.0
2008-03-24 13:35:00,20.6,20.6,20.59,20.6,92500.0,9.9992,9.9992,9.9943,9.9992,92500.0
2008-03-24 13:40:00,20.6,20.6,20.59,20.59,151000.0,9.9992,9.9992,9.9943,9.9943,151000.0
2008-03-24 13:45:00,20.59,20.62,20.59,20.61,233500.0,9.9943,10.0089,9.9943,10.004,233500.0
2008-03-24 13:50:00,20.61,20.62,20.61,20.62,214500.0,10.004,10.0089,10.004,10.0089,214500.0
2008-03-24 13:55:00,20.61,20.62,20.56,20.57,736000.0,10.004,10.0089,9.9798,9.9846,736000.0
2008-03-24 14:00:00,20.57,20.58,20.55,20.56,367500.0,9.9846,9.9895,9.9749,9.9798,367500.0
2008-03-24 14:05:00,20.55,20.56,20.55,20.56,283000.0,9.9749,9.9798,9.9749,9.9798,283000.0
2008-03-24 14:10:00,20.55,20.59,20.55,20.57,368400.0,9.9749,9.9943,9.9749,9.9846,368400.0
2008-03-24 14:15:00,20.57,20.58,20.56,20.58,264800.0,9.9846,9.9895,9.9798,9.9895,264800.0
2008-03-24 14:20:00,20.58,20.59,20.57,20.57,272100.0,9.9895,9.9943,9.9846,9.9846,272100.0
2008-03-24 14:25:00,20.58,20.6,20.57,20.58,652600.0,9.9895,9.9992,9.9846,9.9895,652600.0
2008-03-24 14:30:00,20.58,20.58,20.57,20.58,293800.0,9.9895,9.9895,9.9846,9.9895,293800.0
2008-03-24 14:35:00,20.58,20.59,20.57,20.58,319600.0,9.9895,9.9943,9.9846,9.9895,319600.0
2008-03-24 14:40:00,20.58,20.6,20.58,20.59,198400.0,9.9895,9.9992,9.9895,9.9943,198400.0
2008-03-24 14:45:00,20.59,20.6,20.56,20.57,646000.0,9.9943,9.9992,9.9798,9.9846,646000.0
2008-03-24 14:50:00,20.57,20.58,20.56,20.58,254700.0,9.9846,9.9895,9.9798,9.9895,254700.0
2008-03-24 14:55:00,20.57,20.6,20.57,20.58,552300.0,9.9846,9.9992,9.9846,9.9895,552300.0
2008-03-24 15:00:00,20.58,20.59,20.57,20.58,294900.0,9.9895,9.9943,9.9846,9.9895,294900.0
2008-03-24 15:05:00,20.57,20.58,20.55,20.57,497400.0,9.9846,9.9895,9.9749,9.9846,497400.0
2008-03-24 15:10:00,20.57,20.59,20.56,20.59,194100.0,9.9846,9.9943,9.9798,9.9943,194100.0
2008-03-24 15:15:00,20.59,20.6,20.57,20.58,597800.0,9.9943,9.9992,9.9846,9.9895,597800.0
2008-03-24 15:20:00,20.58,20.58,20.57,20.58,445200.0,9.9895,9.9895,9.9846,9.9895,445200.0
2008-03-24 15:25:00,20.58,20.59,20.57,20.58,354800.0,9.9895,9.9943,9.9846,9.9895,354800.0
2008-03-24 15:30:00,20.57,20.63,20.57,20.61,770500.0,9.9846,10.0137,9.9846,10.004,770500.0
2008-03-24 15:35:00,20.61,20.62,20.58,20.61,926800.0,10.004,10.0089,9.9895,10.004,926800.0
2008-03-24 15:40:00,20.62,20.64,20.6,20.61,1609500.0,10.0089,10.0186,9.9992,10.004,1609500.0
2008-03-24 15:45:00,20.62,20.63,20.59,20.6,642600.0,10.0089,10.0137,9.9943,9.9992,642600.0
2008-03-24 15:50:00,20.61,20.61,20.58,20.6,839900.0,10.004,10.004,9.9895,9.9992,839900.0
2008-03-24 15:55:00,20.6,20.62,20.6,20.61,1181200.0,9.9992,10.0089,9.9992,10.004,1181200.0
2008-03-25 09:30:00,20.68,20.79,20.68,20.76,1053900.0,10.038,10.0914,10.038,10.0769,1053900.0
2008-03-25 09:35:00,20.77,20.81,20.74,20.79,755200.0,10.0817,10.1011,10.0671,10.0914,755200.0
2008-03-25 09:40:00,20.79,20.81,20.73,20.73,722200.0,10.0914,10.1011,10.0623,10.0623,722200.0
2008-03-25 09:45:00,20.73,20.79,20.73,20.77,568700.0,10.0623,10.0914,10.0623,10.0817,568700.0
2008-03-25 09:50:00,20.77,20.78,20.71,20.72,498300.0,10.0817,10.0866,10.0526,10.0574,498300.0
2008-03-25 09:55:00,20.72,20.74,20.68,20.69,464600.0,10.0574,10.0671,10.038,10.0429,464600.0
2008-03-25 10:00:00,20.69,20.73,20.65,20.73,565100.0,10.0429,10.0623,10.0235,10.0623,565100.0
2008-03-25 10:05:00,20.73,20.73,20.68,20.68,276200.0,10.0623,10.0623,10.038,10.038,276200.0
2008-03-25 10:10:00,20.69,20.72,20.68,20.71,477400.0,10.0429,10.0574,10.038,10.0526,477400.0
2008-03-25 10:15:00,20.71,20.74,20.68,20.68,503400.0,10.0526,10.0671,10.038,10.038,503400.0
2008-03-25 10:20:00,20.68,20.73,20.67,20.7,320800.0,10.038,10.0623,10.0332,10.0477,320800.0
2008-03-25 10:25:00,20.7,20.72,20.66,20.68,435700.0,10.0477,10.0574,10.0283,10.038,435700.0
2008-03-25 10:30:00,20.67,20.74,20.67,20.71,470800.0,10.0332,10.0671,10.0332,10.0526,470800.0
2008-03-25 10:35:00,20.7,20.71,20.67,20.67,421500.0,10.0477,10.0526,10.0332,10.0332,421500.0
2008-03-25 10:40:00,20.68,20.73,20.67,20.72,348600.0,10.038,10.0623,10.0332,10.0574,348600.0
2008-03-25 10:45:00,20.73,20.75,20.72,20.73,526400.0,10.0623,10.072,10.0574,10.0623,526400.0
2008-03-25 10:50:00,20.72,20.73,20.68,20.68,428800.0,10.0574,10.0623,10.038,10.038,428800.0
2008-03-25 10:55:00,20.69,20.7,20.68,20.68,181700.0,10.0429,10.0477,10.038,10.038,181700.0
2008-03-25 11:00:00,20.69,20.71,20.68,20.71,181100.0,10.0429,10.0526,10.038,10.0526,181100.0
2008-03-25 11:05:00,20.7,20.72,20.7,20.72,285900.0,10.0477,10.0574,10.0477,10.0574,285900.0
2008-03-25 11:10:00,20.72,20.72,20.69,20.7,451500.0,10.0574,10.0574,10.0429,10.0477,451500.0
2008-03-25 11:15:00,20.69,20.72,20.69,20.7,205700.0,10.0429,10.0574,10.0429,10.0477,205700.0
2008-03-25 11:20:00,20.69,20.7,20.68,20.69,163500.0,10.0429,10.0477,10.038,10.0429,163500.0
2008-03-25 11:25:00,20.69,20.71,20.68,20.69,559100.0,10.0429,10.0526,10.038,10.0429,559100.0
2008-03-25 11:30:00,20.69,20.71,20.68,20.7,304400.0,10.0429,10.0526,10.038,10.0477,304400.0
2008-03-25 11:35:00,20.7,20.74,20.68,20.72,668000.0,10.0477,10.0671,10.038,10.0574,668000.0
2008-03-25 11:40:00,20.72,20.73,20.7,20.71,486300.0,10.0574,10.0623,10.0477,10.0526,486300.0
2008-03-25 11:45:00,20.7,20.71,20.67,20.67,339900.0,10.0477,10.0526,10.0332,10.0332,339900.0
2008-03-25 11:50:00,20.67,20.7,20.67,20.68,403700.0,10.0332,10.0477,10.0332,10.038,403700.0
2008-03-25 11:55:00,20.68,20.72,20.66,20.69,678100.0,10.038,10.0574,10.0283,10.0429,678100.0
2008-03-25 12:00:00,20.69,20.69,20.66,20.67,280100.0,10.0429,10.0429,10.0283,10.0332,280100.0
2008-03-25 12:05:00,20.67,20.71,20.65,20.71,726700.0,10.0332,10.0526,10.0235,10.0526,726700.0
2008-03-25 12:10:00,20.71,20.72,20.7,20.72,277800.0,10.0526,10.0574,10.0477,10.0574,277800.0
2008-03-25 12:15:00,20.71,20.73,20.7,20.72,873700.0,10.0526,10.0623,10.0477,10.0574,873700.0
2008-03-25 12:20:00,20.72,20.74,20.72,20.73,383300.0,10.0574,10.0671,10.0574,10.0623,383300.0
2008-03-25 12:25:00,20.73,20.8,20.73,20.77,667000.0,10.0623,10.0963,10.0623,10.0817,667000.0
2008-03-25 12:30:00,20.77,20.78,20.76,20.77,298700.0,10.0817,10.0866,10.0769,10.0817,298700.0
2008-03-25 12:35:00,20.76,20.77,20.74,20.77,339700.0,10.0769,10.0817,10.0671,10.0817,339700.0
2008-03-25 12:40:00,20.77,20.78,20.65,20.74,715800.0,10.0817,10.0866,10.0235,10.0671,715800.0
2008-03-25 12:45:00,20.74,20.77,20.72,20.77,279900.0,10.0671,10.0817,10.0574,10.0817,279900.0
2008-03-25 12:50:00,20.77,20.8,20.76,20.79,331100.0,10.0817,10.0963,10.0769,10.0914,331100.0
2008-03-25 12:55:00,20.79,20.8,20.77,20.78,404100.0,10.0914,10.0963,10.0817,10.0866,404100.0
2008-03-25 13:00:00,20.77,20.78,20.74,20.75,162300.0,10.0817,10.0866,10.0671,10.072,162300.0
2008-03-25 13:05:00,20.74,20.75,20.74,20.75,124300.0,10.0671,10.072,10.0671,10.072,124300.0
2008-03-25 13:10:00,20.75,20.76,20.74,20.75,205100.0,10.072,10.0769,10.0671,10.072,205100.0
2008-03-25 13:15:00,20.75,20.76,20.71,20.72,463600.0,10.072,10.0769,10.0526,10.0574,463600.0
2008-03-25 13:20:00,20.73,20.75,20.71,20.74,239500.0,10.0623,10.072,10.0526,10.0671,239500.0
2008-03-25 13:25:00,20.75,20.76,20.74,20.75,112400.0,10.072,10.0769,10.0671,10.072,112400.0
2008-03-25 13:30:00,20.76,20.76,20.71,20.71,178000.0,10.0769,10.0769,10.0526,10.0526,178000.0
2008-03-25 13:35:00,20.71,20.73,20.71,20.72,313200.0,10.0526,10.0623,10.0526,10.0574,313200.0
2008-03-25 13:40:00,20.72,20.72,20.7,20.7,206500.0,10.0574,10.0574,10.0477,10.0477,206500.0
2008-03-25 13:45:00,20.7,20.71,20.69,20.71,298900.0,10.0477,10.0526,10.0429,10.0526,298900.0
2008-03-25 13:50:00,20.71,20.71,20.68,20.69,383900.0,10.0526,10.0526,10.038,10.0429,383900.0
2008-03-25 13:55:00,20.69,20.72,20.69,20.71,241200.0,10.0429,10.0574,10.0429,10.0526,241200.0
2008-03-25 14:00:00,20.72,20.75,20.71,20.75,195300.0,10.0574,10.072,10.0526,10.072,195300.0
2008-03-25 14:05:00,20.75,20.75,20.73,20.74,205600.0,10.072,10.072,10.0623,10.0671,205600.0
2008-03-25 14:10:00,20.74,20.74,20.71,20.71,507600.0,10.0671,10.0671,10.0526,10.0526,507600.0
2008-03-25 14:15:00,20.71,20.72,20.7,20.71,167700.0,10.0526,10.0574,10.0477,10.0526,167700.0
2008-03-25 14:20:00,20.71,20.72,20.68,20.69,687200.0,10.0526,10.0574,10.038,10.0429,687200.0
2008-03-25 14:25:00,20.7,20.7,20.69,20.69,184900.0,10.0477,10.0477,10.0429,10.0429,184900.0
2008-03-25 14:30:00,20.7,20.7,20.69,20.69,169300.0,10.0477,10.0477,10.0429,10.0429,169300.0
2008-03-25 14:35:00,20.69,20.72,20.69,20.72,376100.0,10.0429,10.0574,10.0429,10.0574,376100.0
2008-03-25 14:40:00,20.71,20.74,20.69,20.71,729900.0,10.0526,10.0671,10.0429,10.0526,729900.0
2008-03-25 14:45:00,20.71,20.71,20.67,20.68,626900.0,10.0526,10.0526,10.0332,10.038,626900.0
2008-03-25 14:50:00,20.68,20.72,20.68,20.71,507800.0,10.038,10.0574,10.038,10.0526,507800.0
2008-03-25 14:55:00,20.71,20.75,20.7,20.73,1034200.0,10.0526,10.072,10.0477,10.0623,1034200.0
2008-03-25 15:00:00,20.73,20.74,20.7,20.71,454400.0,10.0623,10.0671,10.0477,10.0526,454400.0
2008-03-25 15:05:00,20.7,20.73,20.69,20.7,472300.0,10.0477,10.0623,10.0429,10.0477,472300.0
2008-03-25 15:10:00,20.7,20.75,20.69,20.74,562800.0,10.0477,10.072,10.0429,10.0671,562800.0
2008-03-25 15:15:00,20.73,20.74,20.71,20.72,264200.0,10.0623,10.0671,10.0526,10.0574,264200.0
2008-03-25 15:20:00,20.72,20.74,20.71,20.74,352200.0,10.0574,10.0671,10.0526,10.0671,352200.0
2008-03-25 15:25:00,20.74,20.74,20.71,20.73,496700.0,10.0671,10.0671,10.0526,10.0623,496700.0
2008-03-25 15:30:00,20.72,20.74,20.72,20.73,464000.0,10.0574,10.0671,10.0574,10.0623,464000.0
2008-03-25 15:35:00,20.73,20.78,20.73,20.76,889000.0,10.0623,10.0866,10.0623,10.0769,889000.0
2008-03-25 15:40:00,20.76,20.8,20.76,20.76,1712300.0,10.0769,10.0963,10.0769,10.0769,1712300.0
2008-03-25 15:45:00,20.77,20.79,20.75,20.78,891700.0,10.0817,10.0914,10.072,10.0866,891700.0
2008-03-25 15:50:00,20.78,20.78,20.74,20.77,1321200.0,10.0866,10.0866,10.0671,10.0817,1321200.0
2008-03-25 15:55:00,20.77,20.8,20.76,20.78,1368700.0,10.0817,10.0963,10.0769,10.0866,1368700.0
2008-03-26 09:30:00,20.76,20.76,20.64,20.7,771800.0,10.0769,10.0769,10.0186,10.0477,771800.0
2008-03-26 09:35:00,20.69,20.71,20.64,20.67,412900.0,10.0429,10.0526,10.0186,10.0332,412900.0
2008-03-26 09:40:00,20.66,20.67,20.62,20.66,391600.0,10.0283,10.0332,10.0089,10.0283,391600.0
2008-03-26 09:45:00,20.65,20.66,20.62,20.63,555900.0,10.0235,10.0283,10.0089,10.0137,555900.0
2008-03-26 09:50:00,20.63,20.67,20.62,20.66,352900.0,10.0137,10.0332,10.0089,10.0283,352900.0
2008-03-26 09:55:00,20.65,20.66,20.63,20.63,218500.0,10.0235,10.0283,10.0137,10.0137,218500.0
2008-03-26 10:00:00,20.64,20.65,20.62,20.63,551900.0,10.0186,10.0235,10.0089,10.0137,551900.0
2008-03-26 10:05:00,20.64,20.68,20.63,20.67,396200.0,10.0186,10.038,10.0137,10.0332,396200.0
2008-03-26 10:10:00,20.68,20.69,20.64,20.65,486500.0,10.038,10.0429,10.0186,10.0235,486500.0
2008-03-26 10:15:00,20.64,20.66,20.62,20.63,376200.0,10.0186,10.0283,10.0089,10.0137,376200.0
2008-03-26 10:20:00,20.62,20.64,20.62,20.63,245200.0,10.0089,10.0186,10.0089,10.0137,245200.0
2008-03-26 10:25:00,20.64,20.66,20.63,20.66,279400.0,10.0186,10.0283,10.0137,10.0283,279400.0
2008-03-26 10:30:00,20.65,20.66,20.62,20.62,249400.0,10.0235,10.0283,10.0089,10.0089,249400.0
2008-03-26 10:35:00,20.63,20.64,20.62,20.63,243100.0,10.0137,10.0186,10.0089,10.0137,243100.0
2008-03-26 10:40:00,20.64,20.64,20.62,20.63,177200.0,10.0186,10.0186,10.0089,10.0137,177200.0
2008-03-26 10:45:00,20.62,20.63,20.62,20.62,225600.0,10.0089,10.0137,10.0089,10.0089,225600.0
2008-03-26 10:50:00,20.63,20.63,20.62,20.63,192400.0,10.0137,10.0137,10.0089,10.0137,192400.0
2008-03-26 10:55:00,20.62,20.64,20.62,20.63,210500.0,10.0089,10.0186,10.0089,10.0137,210500.0
2008-03-26 11:00:00,20.64,20.64,20.62,20.62,289000.0,10.0186,10.0186,10.0089,10.0089,289000.0
2008-03-26 11:05:00,20.63,20.68,20.62,20.67,657500.0,10.0137,10.038,10.0089,10.0332,657500.0
2008-03-26 11:10:00,20.66,20.67,20.66,20.67,138300.0,10.0283,10.0332,10.0283,10.0332,138300.0
2008-03-26 11:15:00,20.66,20.67,20.64,20.65,268500.0,10.0283,10.0332,10.0186,10.0235,268500.0
2008-03-26 11:20:00,20.65,20.66,20.64,20.66,178600.0,10.0235,10.0283,10.0186,10.0283,178600.0
2008-03-26 11:25:00,20.66,20.68,20.65,20.68,160100.0,10.0283,10.038,10.0235,10.038,160100.0
2008-03-26 11:30:00,20.68,20.69,20.67,20.69,255700.0,10.038,10.0429,10.0332,10.0429,255700.0
2008-03-26 11:35:00,20.69,20.69,20.68,20.68,157400.0,10.0429,10.0429,10.038,10.038,157400.0
2008-03-26 11:40:00,20.69,20.69,20.65,20.65,349200.0,10.0429,10.0429,10.0235,10.0235,349200.0
2008-03-26 11:45:00,20.65,20.67,20.64,20.67,321600.0,10.0235,10.0332,10.0186,10.0332,321600.0
2008-03-26 11:50:00,20.66,20.69,20.66,20.68,154400.0,10.0283,10.0429,10.0283,10.038,154400.0
2008-03-26 11:55:00,20.68,20.69,20.66,20.66,411300.0,10.038,10.0429,10.0283,10.0283,411300.0
2008-03-26 12:00:00,20.66,20.66,20.65,20.66,66800.0,10.0283,10.0283,10.0235,10.0283,66800.0
2008-03-26 12:05:00,20.65,20.67,20.65,20.67,359200.0,10.0235,10.0332,10.0235,10.0332,359200.0
2008-03-26 12:10:00,20.66,20.67,20.64,20.65,212400.0,10.0283,10.0332,10.0186,10.0235,212400.0
2008-03-26 12:15:00,20.64,20.65,20.64,20.65,111300.0,10.0186,10.0235,10.0186,10.0235,111300.0
2008-03-26 12:20:00,20.65,20.66,20.64,20.65,163300.0,10.0235,10.0283,10.0186,10.0235,163300.0
2008-03-26 12:25:00,20.65,20.66,20.65,20.66,435500.0,10.0235,10.0283,10.0235,10.0283,435500.0
2008-03-26 12:30:00,20.66,20.66,20.64,20.65,148700.0,10.0283,10.0283,10.0186,10.0235,148700.0
2008-03-26 12:35:00,20.65,20.65,20.64,20.65,70600.0,10.0235,10.0235,10.0186,10.0235,70600.0
2008-03-26 12:40:00,20.64,20.65,20.64,20.64,191700.0,10.0186,10.0235,10.0186,10.0186,191700.0
2008-03-26 12:45:00,20.65,20.66,20.62,20.63,569800.0,10.0235,10.0283,10.0089,10.0137,569800.0
2008-03-26 12:50:00,20.63,20.64,20.62,20.64,145000.0,10.0137,10.0186,10.0089,10.0186,145000.0
2008-03-26 12:55:00,20.63,20.64,20.63,20.63,180200.0,10.0137,10.0186,10.0137,10.0137,180200.0
2008-03-26 13:00:00,20.63,20.64,20.63,20.64,91200.0,10.0137,10.0186,10.0137,10.0186,91200.0
2008-03-26 13:05:00,20.64,20.64,20.62,20.64,310000.0,10.0186,10.0186,10.0089,10.0186,310000.0
2008-03-26 13:10:00,20.63,20.64,20.63,20.64,124700.0,10.0137,10.0186,10.0137,10.0186,124700.0
2008-03-26 13:15:00,20.64,20.65,20.63,20.65,101300.0,10.0186,10.0235,10.0137,10.0235,101300.0
2008-03-26 13:20:00,20.65,20.65,20.64,20.64,180100.0,10.0235,10.0235,10.0186,10.0186,180100.0
2008-03-26 13:25:00,20.65,20.66,20.64,20.65,164700.0,10.0235,10.0283,10.0186,10.0235,164700.0
2008-03-26 13:30:00,20.66,20.67,20.63,20.64,641300.0,10.0283,10.0332,10.0137,10.0186,641300.0
2008-03-26 13:35:00,20.64,20.65,20.62,20.62,207900.0,10.0186,10.0235,10.0089,10.0089,207900.0
2008-03-26 13:40:00,20.62,20.64,20.62,20.63,171600.0,10.0089,10.0186,10.0089,10.0137,171600.0
2008-03-26 13:45:00,20.63,20.64,20.6,20.6,301600.0,10.0137,10.0186,9.9992,9.9992,301600.0
2008-03-26 13:50:00,20.61,20.62,20.6,20.62,125300.0,10.004,10.0089,9.9992,10.0089,125300.0
2008-03-26 13:55:00,20.62,20.62,20.61,20.62,114200.0,10.0089,10.0089,10.004,10.0089,114200.0
2008-03-26 14:00:00,20.62,20.62,20.61,20.61,131400.0,10.0089,10.0089,10.004,10.004,131400.0
2008-03-26 14:05:00,20.61,20.65,20.61,20.64,492800.0,10.004,10.0235,10.004,10.0186,492800.0
2008-03-26 14:10:00,20.64,20.68,20.64,20.68,377900.0,10.0186,10.038,10.0186,10.038,377900.0
2008-03-26 14:15:00,20.67,20.68,20.65,20.67,312700.0,10.0332,10.038,10.0235,10.0332,312700.0
2008-03-26 14:20:00,20.67,20.67,20.65,20.66,247200.0,10.0332,10.0332,10.0235,10.0283,247200.0
2008-03-26 14:25:00,20.65,20.66,20.65,20.66,97600.0,10.0235,10.0283,10.0235,10.0283,97600.0
2008-03-26 14:30:00,20.66,20.66,20.65,20.66,128300.0,10.0283,10.0283,10.0235,10.0283,128300.0
2008-03-26 14:35:00,20.66,20.66,20.63,20.63,314800.0,10.0283,10.0283,10.0137,10.0137,314800.0
2008-03-26 14:40:00,20.64,20.64,20.6,20.6,435800.0,10.0186,10.0186,9.9992,9.9992,435800.0
2008-03-26 14:45:00,20.6,20.62,20.6,20.61,611800.0,9.9992,10.0089,9.9992,10.004,611800.0
2008-03-26 14:50:00,20.61,20.62,20.59,20.61,640900.0,10.004,10.0089,9.9943,10.004,640900.0
2008-03-26 14:55:00,20.61,20.65,20.6,20.65,354600.0,10.004,10.0235,9.9992,10.0235,354600.0
2008-03-26 15:00:00,20.65,20.65,20.62,20.64,363700.0,10.0235,10.0235,10.0089,10.0186,363700.0
2008-03-26 15:05:00,20.64,20.66,20.63,20.64,443700.0,10.0186,10.0283,10.0137,10.0186,443700.0
2008-03-26 15:10:00,20.64,20.65,20.62,20.63,401000.0,10.0186,10.0235,10.0089,10.0137,401000.0
2008-03-26 15:15:00,20.63,20.64,20.62,20.64,175400.0,10.0137,10.0186,10.0089,10.0186,175400.0
2008-03-26 15:20:00,20.64,20.66,20.63,20.65,381600.0,10.0186,10.0283,10.0137,10.0235,381600.0
2008-03-26 15:25:00,20.66,20.66,20.64,20.65,715500.0,10.0283,10.0283,10.0186,10.0235,715500.0
2008-03-26 15:30:00,20.65,20.69,20.64,20.67,789300.0,10.0235,10.0429,10.0186,10.0332,789300.0
2008-03-26 15:35:00,20.67,20.68,20.65,20.68,579900.0,10.0332,10.038,10.0235,10.038,579900.0
2008-03-26 15:40:00,20.67,20.69,20.66,20.68,804900.0,10.0332,10.0429,10.0283,10.038,804900.0
2008-03-26 15:45:00,20.68,20.7,20.68,20.68,560000.0,10.038,10.0477,10.038,10.038,560000.0
2008-03-26 15:50:00,20.69,20.69,20.65,20.65,805800.0,10.0429,10.0429,10.0235,10.0235,805800.0
2008-03-26 15:55:00,20.66,20.69,20.64,20.68,1233300.0,10.0283,10.0429,10.0186,10.038,1233300.0
2008-03-27 09:30:00,20.76,20.89,20.72,20.84,1039200.0,10.0769,10.14,10.0574,10.1157,1039200.0
2008-03-27 09:35:00,20.83,20.87,20.79,20.8,458400.0,10.1108,10.1302,10.0914,10.0963,458400.0
2008-03-27 09:40:00,20.8,20.84,20.76,20.76,274400.0,10.0963,10.1157,10.0769,10.0769,274400.0
2008-03-27 09:45:00,20.76,20.81,20.75,20.8,244900.0,10.0769,10.1011,10.072,10.0963,244900.0
2008-03-27 09:50:00,20.8,20.81,20.79,20.81,165900.0,10.0963,10.1011,10.0914,10.1011,165900.0
2008-03-27 09:55:00,20.8,20.82,20.78,20.8,263500.0,10.0963,10.106,10.0866,10.0963,263500.0
2008-03-27 10:00:00,20.79,20.8,20.78,20.8,343200.0,10.0914,10.0963,10.0866,10.0963,343200.0
2008-03-27 10:05:00,20.79,20.84,20.79,20.83,505800.0,10.0914,10.1157,10.0914,10.1108,505800.0
2008-03-27 10:10:00,20.84,20.84,20.81,20.84,376500.0,10.1157,10.1157,10.1011,10.1157,376500.0
2008-03-27 10:15:00,20.83,20.86,20.83,20.85,471300.0,10.1108,10.1254,10.1108,10.1205,471300.0
2008-03-27 10:20:00,20.85,20.86,20.84,20.86,606500.0,10.1205,10.1254,10.1157,10.1254,606500.0
2008-03-27 10:25:00,20.86,20.86,20.82,20.82,484400.0,10.1254,10.1254,10.106,10.106,484400.0
2008-03-27 10:30:00,20.83,20.83,20.8,20.83,257300.0,10.1108,10.1108,10.0963,10.1108,257300.0
2008-03-27 10:35:00,20.82,20.85,20.82,20.85,225300.0,10.106,10.1205,10.106,10.1205,225300.0
2008-03-27 10:40:00,20.85,20.85,20.83,20.83,260400.0,10.1205,10.1205,10.1108,10.1108,260400.0
2008-03-27 10:45:00,20.83,20.85,20.82,20.82,210700.0,10.1108,10.1205,10.106,10.106,210700.0
2008-03-27 10:50:00,20.83,20.83,20.82,20.82,220300.0,10.1108,10.1108,10.106,10.106,220300.0
2008-03-27 10:55:00,20.83,20.83,20.78,20.78,285800.0,10.1108,10.1108,10.0866,10.0866,285800.0
2008-03-27 11:00:00,20.79,20.79,20.75,20.75,284700.0,10.0914,10.0914,10.072,10.072,284700.0
2008-03-27 11:05:00,20.75,20.76,20.72,20.75,577800.0,10.072,10.0769,10.0574,10.072,577800.0
2008-03-27 11:10:00,20.75,20.75,20.73,20.73,249500.0,10.072,10.072,10.0623,10.0623,249500.0
2008-03-27 11:15:00,20.73,20.75,20.72,20.75,504800.0,10.0623,10.072,10.0574,10.072,504800.0
2008-03-27 11:20:00,20.75,20.77,20.73,20.74,491000.0,10.072,10.0817,10.0623,10.0671,491000.0
2008-03-27 11:25:00,20.74,20.75,20.72,20.73,271100.0,10.0671,10.072,10.0574,10.0623,271100.0
2008-03-27 11:30:00,20.73,20.73,20.68,20.68,678900.0,10.0623,10.0623,10.038,10.038,678900.0
2008-03-27 11:35:00,20.68,20.71,20.68,20.7,497900.0,10.038,10.0526,10.038,10.0477,497900.0
2008-03-27 11:40:00,20.71,20.72,20.7,20.72,159400.0,10.0526,10.0574,10.0477,10.0574,159400.0
2008-03-27 11:45:00,20.72,20.72,20.69,20.69,825400.0,10.0574,10.0574,10.0429,10.0429,825400.0
2008-03-27 11:50:00,20.7,20.7,20.68,20.7,474700.0,10.0477,10.0477,10.038,10.0477,474700.0
2008-03-27 11:55:00,20.69,20.7,20.69,20.7,99000.0,10.0429,10.0477,10.0429,10.0477,99000.0
2008-03-27 12:00:00,20.7,20.7,20.69,20.7,77100.0,10.0477,10.0477,10.0429,10.0477,77100.0
2008-03-27 12:05:00,20.7,20.7,20.68,20.69,439500.0,10.0477,10.0477,10.038,10.0429,439500.0
2008-03-27 12:10:00,20.69,20.7,20.67,20.69,433700.0,10.0429,10.0477,10.0332,10.0429,433700.0
2008-03-27 12:15:00,20.68,20.69,20.67,20.67,269200.0,10.038,10.0429,10.0332,10.0332,269200.0
2008-03-27 12:20:00,20.68,20.68,20.67,20.67,289600.0,10.038,10.038,10.0332,10.0332,289600.0
2008-03-27 12:25:00,20.67,20.68,20.64,20.67,562700.0,10.0332,10.038,10.0186,10.0332,562700.0
2008-03-27 12:30:00,20.67,20.68,20.66,20.68,580700.0,10.0332,10.038,10.0283,10.038,580700.0
2008-03-27 12:35:00,20.68,20.68,20.66,20.67,294100.0,10.038,10.038,10.0283,10.0332,294100.0
2008-03-27 12:40:00,20.67,20.67,20.66,20.67,222000.0,10.0332,10.0332,10.0283,10.0332,222000.0
2008-03-27 12:45:00,20.66,20.67,20.65,20.66,543000.0,10.0283,10.0332,10.0235,10.0283,543000.0
2008-03-27 12:50:00,20.66,20.66,20.64,20.65,198200.0,10.0283,10.0283,10.0186,10.0235,198200.0
2008-03-27 12:55:00,20.65,20.68,20.64,20.68,223100.0,10.0235,10.038,10.0186,10.038,223100.0
2008-03-27 13:00:00,20.67,20.7,20.66,20.7,572100.0,10.0332,10.0477,10.0283,10.0477,572100.0
2008-03-27 13:05:00,20.7,20.74,20.7,20.72,459100.0,10.0477,10.0671,10.0477,10.0574,459100.0
2008-03-27 13:10:00,20.71,20.8,20.71,20.8,892900.0,10.0526,10.0963,10.0526,10.0963,892900.0
2008-03-27 13:15:00,20.8,20.8,20.76,20.78,453900.0,10.0963,10.0963,10.0769,10.0866,453900.0
2008-03-27 13:20:00,20.78,20.78,20.75,20.77,135400.0,10.0866,10.0866,10.072,10.0817,135400.0
2008-03-27 13:25:00,20.76,20.79,20.76,20.77,182600.0,10.0769,10.0914,10.0769,10.0817,182600.0
2008-03-27 13:30:00,20.78,20.78,20.72,20.73,416200.0,10.0866,10.0866,10.0574,10.0623,416200.0
2008-03-27 13:35:00,20.73,20.73,20.68,20.72,422900.0,10.0623,10.0623,10.038,10.0574,422900.0
2008-03-27 13:40:00,20.72,20.72,20.65,20.67,305500.0,10.0574,10.0574,10.0235,10.0332,305500.0
2008-03-27 13:45:00,20.67,20.71,20.66,20.7,217500.0,10.0332,10.0526,10.0283,10.0477,217500.0
2008-03-27 13:50:00,20.71,20.71,20.67,20.69,138000.0,10.0526,10.0526,10.0332,10.0429,138000.0
2008-03-27 13:55:00,20.69,20.75,20.69,20.71,472100.0,10.0429,10.072,10.0429,10.0526,472100.0
2008-03-27 14:00:00,20.71,20.71,20.67,20.68,207700.0,10.0526,10.0526,10.0332,10.038,207700.0
2008-03-27 14:05:00,20.68,20.7,20.66,20.69,129000.0,10.038,10.0477,10.0283,10.0429,129000.0
2008-03-27 14:10:00,20.69,20.7,20.68,20.69,82200.0,10.0429,10.0477,10.038,10.0429,82200.0
2008-03-27 14:15:00,20.69,20.7,20.68,20.69,239100.0,10.0429,10.0477,10.038,10.0429,239100.0
2008-03-27 14:20:00,20.69,20.7,20.68,20.69,118500.0,10.0429,10.0477,10.038,10.0429,118500.0
2008-03-27 14:25:00,20.7,20.71,20.69,20.71,129300.0,10.0477,10.0526,10.0429,10.0526,129300.0
2008-03-27 14:30:00,20.71,20.71,20.7,20.71,73000.0,10.0526,10.0526,10.0477,10.0526,73000.0
2008-03-27 14:35:00,20.7,20.75,20.7,20.75,248300.0,10.0477,10.072,10.0477,10.072,248300.0
2008-03-27 14:40:00,20.75,20.75,20.73,20.73,276300.0,10.072,10.072,10.0623,10.0623,276300.0
2008-03-27 14:45:00,20.74,20.75,20.71,20.73,413700.0,10.0671,10.072,10.0526,10.0623,413700.0
2008-03-27 14:50:00,20.73,20.76,20.72,20.74,564800.0,10.0623,10.0769,10.0574,10.0671,564800.0
2008-03-27 14:55:00,20.74,20.74,20.71,20.72,206000.0,10.0671,10.0671,10.0526,10.0574,206000.0
2008-03-27 15:00:00,20.71,20.73,20.7,20.72,185000.0,10.0526,10.0623,10.0477,10.0574,185000.0
2008-03-27 15:05:00,20.73,20.73,20.64,20.65,1622600.0,10.0623,10.0623,10.0186,10.0235,1622600.0
2008-03-27 15:10:00,20.65,20.66,20.64,20.65,600200.0,10.0235,10.0283,10.0186,10.0235,600200.0
2008-03-27 15:15:00,20.65,20.65,20.63,20.64,340000.0,10.0235,10.0235,10.0137,10.0186,340000.0
2008-03-27 15:20:00,20.64,20.65,20.62,20.62,590500.0,10.0186,10.0235,10.0089,10.0089,590500.0
2008-03-27 15:25:00,20.63,20.65,20.62,20.64,260300.0,10.0137,10.0235,10.0089,10.0186,260300.0
2008-03-27 15:30:00,20.64,20.65,20.61,20.61,476900.0,10.0186,10.0235,10.004,10.004,476900.0
2008-03-27 15:35:00,20.61,20.61,20.56,20.57,522900.0,10.004,10.004,9.9798,9.9846,522900.0
2008-03-27 15:40:00,20.57,20.65,20.55,20.56,566600.0,9.9846,10.0235,9.9749,9.9798,566600.0
2008-03-27 15:45:00,20.56,20.59,20.56,20.58,350800.0,9.9798,9.9943,9.9798,9.9895,350800.0
2008-03-27 15:50:00,20.58,20.6,20.56,20.59,633800.0,9.9895,9.9992,9.9798,9.9943,633800.0
2008-03-27 15:55:00,20.59,20.62,20.57,20.57,990000.0,9.9943,10.0089,9.9846,9.9846,990000.0
2008-03-28 09:30:00,20.68,20.72,20.62,20.62,1460100.0,10.038,10.0574,10.0089,10.0089,1460100.0
2008-03-28 09:35:00,20.62,20.66,20.62,20.64,733300.0,10.0089,10.0283,10.0089,10.0186,733300.0
2008-03-28 09:40:00,20.63,20.65,20.62,20.64,333100.0,10.0137,10.0235,10.0089,10.0186,333100.0
2008-03-28 09:45:00,20.64,20.65,20.63,20.65,791400.0,10.0186,10.0235,10.0137,10.0235,791400.0
2008-03-28 09:50:00,20.65,20.65,20.62,20.63,505600.0,10.0235,10.0235,10.0089,10.0137,505600.0
2008-03-28 09:55:00,20.63,20.65,20.63,20.64,340400.0,10.0137,10.0235,10.0137,10.0186,340400.0
2008-03-28 10:00:00,20.64,20.65,20.64,20.64,542200.0,10.0186,10.0235,10.0186,10.0186,542200.0
2008-03-28 10:05:00,20.65,20.65,20.64,20.65,566800.0,10.0235,10.0235,10.0186,10.0235,566800.0
2008-03-28 10:10:00,20.65,20.65,20.62,20.64,285200.0,10.0235,10.0235,10.0089,10.0186,285200.0
2008-03-28 10:15:00,20.64,20.64,20.62,20.62,164000.0,10.0186,10.0186,10.0089,10.0089,164000.0
2008-03-28 10:20:00,20.63,20.65,20.62,20.65,173800.0,10.0137,10.0235,10.0089,10.0235,173800.0
2008-03-28 10:25:00,20.65,20.65,20.64,20.64,412800.0,10.0235,10.0235,10.0186,10.0186,412800.0
2008-03-28 10:30:00,20.65,20.65,20.63,20.64,289200.0,10.0235,10.0235,10.0137,10.0186,289200.0
2008-03-28 10:35:00,20.63,20.65,20.63,20.63,250900.0,10.0137,10.0235,10.0137,10.0137,250900.0
2008-03-28 10:40:00,20.63,20.64,20.63,20.64,90200.0,10.0137,10.0186,10.0137,10.0186,90200.0
2008-03-28 10:45:00,20.63,20.64,20.61,20.61,292100.0,10.0137,10.0186,10.004,10.004,292100.0
2008-03-28 10:50:00,20.61,20.62,20.6,20.61,219700.0,10.004,10.0089,9.9992,10.004,219700.0
2008-03-28 10:55:00,20.61,20.65,20.61,20.65,511500.0,10.004,10.0235,10.004,10.0235,511500.0
2008-03-28 11:00:00,20.64,20.65,20.63,20.65,422300.0,10.0186,10.0235,10.0137,10.0235,422300.0
2008-03-28 11:05:00,20.65,20.66,20.64,20.65,330800.0,10.0235,10.0283,10.0186,10.0235,330800.0
2008-03-28 11:10:00,20.65,20.65,20.64,20.64,119900.0,10.0235,10.0235,10.0186,10.0186,119900.0
2008-03-28 11:15:00,20.65,20.65,20.64,20.65,269200.0,10.0235,10.0235,10.0186,10.0235,269200.0
2008-03-28 11:20:00,20.65,20.66,20.64,20.65,395400.0,10.0235,10.0283,10.0186,10.0235,395400.0
2008-03-28 11:25:00,20.64,20.65,20.64,20.64,227900.0,10.0186,10.0235,10.0186,10.0186,227900.0
2008-03-28 11:30:00,20.65,20.65,20.64,20.65,188800.0,10.0235,10.0235,10.0186,10.0235,188800.0
2008-03-28 11:35:00,20.65,20.65,20.63,20.63,264600.0,10.0235,10.0235,10.0137,10.0137,264600.0
2008-03-28 11:40:00,20.63,20.65,20.62,20.65,249700.0,10.0137,10.0235,10.0089,10.0235,249700.0
2008-03-28 11:45:00,20.65,20.65,20.64,20.64,124200.0,10.0235,10.0235,10.0186,10.0186,124200.0
2008-03-28 11:50:00,20.65,20.65,20.64,20.65,138000.0,10.0235,10.0235,10.0186,10.0235,138000.0
2008-03-28 11:55:00,20.64,20.65,20.64,20.65,221600.0,10.0186,10.0235,10.0186,10.0235,221600.0
2008-03-28 12:00:00,20.64,20.65,20.64,20.65,198400.0,10.0186,10.0235,10.0186,10.0235,198400.0
2008-03-28 12:05:00,20.64,20.65,20.63,20.64,183200.0,10.0186,10.0235,10.0137,10.0186,183200.0
2008-03-28 12:10:00,20.63,20.64,20.62,20.62,154600.0,10.0137,10.0186,10.0089,10.0089,154600.0
2008-03-28 12:15:00,20.63,20.63,20.6,20.62,1689600.0,10.0137,10.0137,9.9992,10.0089,1689600.0
2008-03-28 12:20:00,20.63,20.63,20.61,20.62,312300.0,10.0137,10.0137,10.004,10.0089,312300.0
2008-03-28 12:25:00,20.61,20.62,20.61,20.62,101200.0,10.004,10.0089,10.004,10.0089,101200.0
2008-03-28 12:30:00,20.62,20.64,20.61,20.64,177400.0,10.0089,10.0186,10.004,10.0186,177400.0
2008-03-28 12:35:00,20.64,20.64,20.63,20.64,97000.0,10.0186,10.0186,10.0137,10.0186,97000.0
2008-03-28 12:40:00,20.63,20.64,20.62,20.63,159500.0,10.0137,10.0186,10.0089,10.0137,159500.0
2008-03-28 12:45:00,20.63,20.65,20.61,20.61,616800.0,10.0137,10.0235,10.004,10.004,616800.0
2008-03-28 12:50:00,20.62,20.62,20.61,20.61,139000.0,10.0089,10.0089,10.004,10.004,139000.0
2008-03-28 12:55:00,20.61,20.62,20.6,20.61,435600.0,10.004,10.0089,9.9992,10.004,435600.0
2008-03-28 13:00:00,20.61,20.64,20.6,20.63,342100.0,10.004,10.0186,9.9992,10.0137,342100.0
2008-03-28 13:05:00,20.64,20.64,20.62,20.63,310900.0,10.0186,10.0186,10.0089,10.0137,310900.0
2008-03-28 13:10:00,20.64,20.65,20.62,20.63,330900.0,10.0186,10.0235,10.0089,10.0137,330900.0
2008-03-28 13:15:00,20.62,20.63,20.62,20.63,63800.0,10.0089,10.0137,10.0089,10.0137,63800.0
2008-03-28 13:20:00,20.63,20.63,20.62,20.63,85700.0,10.0137,10.0137,10.0089,10.0137,85700.0
2008-03-28 13:25:00,20.63,20.65,20.62,20.63,469100.0,10.0137,10.0235,10.0089,10.0137,469100.0
2008-03-28 13:30:00,20.63,20.63,20.61,20.61,174200.0,10.0137,10.0137,10.004,10.004,174200.0
2008-03-28 13:35:00,20.61,20.62,20.6,20.61,221200.0,10.004,10.0089,9.9992,10.004,221200.0
2008-03-28 13:40:00,20.61,20.62,20.55,20.56,532200.0,10.004,10.0089,9.9749,9.9798,532200.0
2008-03-28 13:45:00,20.56,20.56,20.51,20.52,952600.0,9.9798,9.9798,9.9555,9.9604,952600.0
2008-03-28 13:50:00,20.53,20.54,20.5,20.51,827800.0,9.9652,9.9701,9.9506,9.9555,827800.0
2008-03-28 13:55:00,20.51,20.51,20.5,20.5,277800.0,9.9555,9.9555,9.9506,9.9506,277800.0
2008-03-28 14:00:00,20.51,20.51,20.47,20.5,723000.0,9.9555,9.9555,9.9361,9.9506,723000.0
2008-03-28 14:05:00,20.51,20.52,20.49,20.51,592200.0,9.9555,9.9604,9.9458,9.9555,592200.0
2008-03-28 14:10:00,20.51,20.52,20.5,20.52,256700.0,9.9555,9.9604,9.9506,9.9604,256700.0
2008-03-28 14:15:00,20.52,20.55,20.51,20.52,464200.0,9.9604,9.9749,9.9555,9.9604,464200.0
2008-03-28 14:20:00,20.52,20.55,20.5,20.52,614300.0,9.9604,9.9749,9.9506,9.9604,614300.0
2008-03-28 14:25:00,20.53,20.53,20.52,20.52,94300.0,9.9652,9.9652,9.9604,9.9604,94300.0
2008-03-28 14:30:00,20.52,20.56,20.52,20.54,291400.0,9.9604,9.9798,9.9604,9.9701,291400.0
2008-03-28 14:35:00,20.54,20.56,20.52,20.52,332500.0,9.9701,9.9798,9.9604,9.9604,332500.0
2008-03-28 14:40:00,20.53,20.55,20.53,20.55,121700.0,9.9652,9.9749,9.9652,9.9749,121700.0
2008-03-28 14:45:00,20.54,20.57,20.53,20.57,188300.0,9.9701,9.9846,9.9652,9.9846,188300.0
2008-03-28 14:50:00,20.57,20.57,20.56,20.57,164100.0,9.9846,9.9846,9.9798,9.9846,164100.0
2008-03-28 14:55:00,20.57,20.59,20.56,20.59,204900.0,9.9846,9.9943,9.9798,9.9943,204900.0
2008-03-28 15:00:00,20.59,20.59,20.57,20.57,290900.0,9.9943,9.9943,9.9846,9.9846,290900.0
2008-03-28 15:05:00,20.58,20.58,20.55,20.56,289900.0,9.9895,9.9895,9.9749,9.9798,289900.0
2008-03-28 15:10:00,20.56,20.57,20.54,20.54,164400.0,9.9798,9.9846,9.9701,9.9701,164400.0
2008-03-28 15:15:00,20.54,20.55,20.48,20.53,791200.0,9.9701,9.9749,9.9409,9.9652,791200.0
2008-03-28 15:20:00,20.52,20.65,20.52,20.54,219000.0,9.9604,10.0235,9.9604,9.9701,219000.0
2008-03-28 15:25:00,20.54,20.55,20.52,20.53,385800.0,9.9701,9.9749,9.9604,9.9652,385800.0
2008-03-28 15:30:00,20.52,20.53,20.5,20.52,352000.0,9.9604,9.9652,9.9506,9.9604,352000.0
2008-03-28 15:35:00,20.51,20.52,20.51,20.51,231100.0,9.9555,9.9604,9.9555,9.9555,231100.0
2008-03-28 15:40:00,20.52,20.52,20.5,20.5,574500.0,9.9604,9.9604,9.9506,9.9506,574500.0
2008-03-28 15:45:00,20.5,20.5,20.47,20.5,616100.0,9.9506,9.9506,9.9361,9.9506,616100.0
2008-03-28 15:50:00,20.5,20.5,20.47,20.49,760600.0,9.9506,9.9506,9.9361,9.9458,760600.0
2008-03-28 15:55:00,20.49,20.5,20.48,20.5,1083000.0,9.9458,9.9506,9.9409,9.9506,1083000.0
2008-03-31 08:00:00,20.65,20.75,20.65,20.75,7000.0,10.0235,10.072,10.0235,10.072,7000.0
2008-03-31 08:05:00,20.75,20.75,20.7,20.7,4900.0,10.072,10.072,10.0477,10.0477,4900.0
2008-03-31 08:10:00,20.68,20.68,20.62,20.62,1900.0,10.038,10.038,10.0089,10.0089,1900.0
2008-03-31 08:15:00,20.62,20.65,20.6,20.65,3700.0,10.0089,10.0235,9.9992,10.0235,3700.0
2008-03-31 08:20:00,20.65,20.7,20.65,20.69,4300.0,10.0235,10.0477,10.0235,10.0429,4300.0
2008-03-31 08:25:00,20.65,20.65,20.65,20.65,2900.0,10.0235,10.0235,10.0235,10.0235,2900.0
2008-03-31 08:30:00,20.65,20.68,20.65,20.65,5000.0,10.0235,10.038,10.0235,10.0235,5000.0
2008-03-31 08:35:00,20.66,20.69,20.66,20.69,1400.0,10.0283,10.0429,10.0283,10.0429,1400.0
2008-03-31 08:40:00,20.65,20.65,20.65,20.65,4500.0,10.0235,10.0235,10.0235,10.0235,4500.0
2008-03-31 08:45:00,20.65,20.65,20.65,20.65,0.0,10.0235,10.0235,10.0235,10.0235,0.0
2008-03-31 08:50:00,20.65,20.65,20.65,20.65,0.0,10.0235,10.0235,10.0235,10.0235,0.0
2008-03-31 08:55:00,20.67,20.67,20.67,20.67,1000.0,10.0332,10.0332,10.0332,10.0332,1000.0
2008-03-31 09:00:00,20.63,20.7,20.63,20.7,12700.0,10.0137,10.0477,10.0137,10.0477,12700.0
2008-03-31 09:05:00,20.67,20.7,20.67,20.7,1100.0,10.0332,10.0477,10.0332,10.0477,1100.0
2008-03-31 09:10:00,20.7,20.7,20.6,20.65,5800.0,10.0477,10.0477,9.9992,10.0235,5800.0
2008-03-31 09:15:00,20.6,20.6,20.56,20.56,4200.0,9.9992,9.9992,9.9798,9.9798,4200.0
2008-03-31 09:20:00,20.57,20.65,20.55,20.65,11100.0,9.9846,10.0235,9.9749,10.0235,11100.0
2008-03-31 09:25:00,20.65,20.65,20.65,20.65,0.0,10.0235,10.0235,10.0235,10.0235,0.0
2008-03-31 09:30:00,20.69,20.69,20.59,20.63,1874600.0,10.0429,10.0429,9.9943,10.0137,1874600.0
2008-03-31 09:35:00,20.64,20.64,20.48,20.56,947700.0,10.0186,10.0186,9.9409,9.9798,947700.0
2008-03-31 09:40:00,20.56,20.61,20.54,20.56,746800.0,9.9798,10.004,9.9701,9.9798,746800.0
2008-03-31 09:45:00,20.57,20.65,20.56,20.65,969500.0,9.9846,10.0235,9.9798,10.0235,969500.0
2008-03-31 09:50:00,20.64,20.66,20.62,20.64,778500.0,10.0186,10.0283,10.0089,10.0186,778500.0
2008-03-31 09:55:00,20.64,20.66,20.63,20.64,460800.0,10.0186,10.0283,10.0137,10.0186,460800.0
2008-03-31 10:00:00,20.64,20.64,20.62,20.63,456300.0,10.0186,10.0186,10.0089,10.0137,456300.0
2008-03-31 10:05:00,20.62,20.63,20.58,20.59,523500.0,10.0089,10.0137,9.9895,9.9943,523500.0
2008-03-31 10:10:00,20.59,20.62,20.59,20.61,177900.0,9.9943,10.0089,9.9943,10.004,177900.0
2008-03-31 10:15:00,20.61,20.63,20.61,20.63,391400.0,10.004,10.0137,10.004,10.0137,391400.0
2008-03-31 10:20:00,20.64,20.65,20.63,20.65,368400.0,10.0186,10.0235,10.0137,10.0235,368400.0
2008-03-31 10:25:00,20.65,20.65,20.59,20.61,803800.0,10.0235,10.0235,9.9943,10.004,803800.0
2008-03-31 10:30:00,20.61,20.62,20.61,20.62,305100.0,10.004,10.0089,10.004,10.0089,305100.0
2008-03-31 10:35:00,20.61,20.63,20.61,20.62,238500.0,10.004,10.0137,10.004,10.0089,238500.0
2008-03-31 10:40:00,20.62,20.64,20.62,20.64,303900.0,10.0089,10.0186,10.0089,10.0186,303900.0
2008-03-31 10:45:00,20.64,20.65,20.63,20.65,356600.0,10.0186,10.0235,10.0137,10.0235,356600.0
2008-03-31 10:50:00,20.65,20.68,20.64,20.66,1323700.0,10.0235,10.038,10.0186,10.0283,1323700.0
2008-03-31 10:55:00,20.65,20.66,20.6,20.6,407000.0,10.0235,10.0283,9.9992,9.9992,407000.0
2008-03-31 11:00:00,20.6,20.63,20.6,20.61,404800.0,9.9992,10.0137,9.9992,10.004,404800.0
2008-03-31 11:05:00,20.61,20.63,20.61,20.62,219400.0,10.004,10.0137,10.004,10.0089,219400.0
2008-03-31 11:10:00,20.63,20.63,20.59,20.62,280000.0,10.0137,10.0137,9.9943,10.0089,280000.0
2008-03-31 11:15:00,20.62,20.64,20.6,20.63,410500.0,10.0089,10.0186,9.9992,10.0137,410500.0
2008-03-31 11:20:00,20.63,20.63,20.6,20.6,315100.0,10.0137,10.0137,9.9992,9.9992,315100.0
2008-03-31 11:25:00,20.6,20.65,20.6,20.63,392000.0,9.9992,10.0235,9.9992,10.0137,392000.0
2008-03-31 11:30:00,20.62,20.67,20.62,20.67,435900.0,10.0089,10.0332,10.0089,10.0332,435900.0
2008-03-31 11:35:00,20.66,20.7,20.66,20.67,403900.0,10.0283,10.0477,10.0283,10.0332,403900.0
2008-03-31 11:40:00,20.68,20.7,20.67,20.69,328300.0,10.038,10.0477,10.0332,10.0429,328300.0
2008-03-31 11:45:00,20.69,20.71,20.69,20.71,238700.0,10.0429,10.0526,10.0429,10.0526,238700.0
2008-03-31 11:50:00,20.7,20.71,20.7,20.7,146200.0,10.0477,10.0526,10.0477,10.0477,146200.0
2008-03-31 11:55:00,20.71,20.74,20.7,20.74,576000.0,10.0526,10.0671,10.0477,10.0671,576000.0
2008-03-31 12:00:00,20.74,20.75,20.71,20.71,363900.0,10.0671,10.072,10.0526,10.0526,363900.0
2008-03-31 12:05:00,20.72,20.72,20.71,20.72,177500.0,10.0574,10.0574,10.0526,10.0574,177500.0
2008-03-31 12:10:00,20.71,20.73,20.71,20.73,152100.0,10.0526,10.0623,10.0526,10.0623,152100.0
2008-03-31 12:15:00,20.72,20.73,20.7,20.7,263200.0,10.0574,10.0623,10.0477,10.0477,263200.0
2008-03-31 12:20:00,20.7,20.71,20.69,20.71,229500.0,10.0477,10.0526,10.0429,10.0526,229500.0
2008-03-31 12:25:00,20.71,20.72,20.7,20.72,198200.0,10.0526,10.0574,10.0477,10.0574,198200.0
2008-03-31 12:30:00,20.71,20.72,20.7,20.71,193300.0,10.0526,10.0574,10.0477,10.0526,193300.0
2008-03-31 12:35:00,20.71,20.72,20.7,20.71,153700.0,10.0526,10.0574,10.0477,10.0526,153700.0
2008-03-31 12:40:00,20.71,20.72,20.67,20.71,500300.0,10.0526,10.0574,10.0332,10.0526,500300.0
2008-03-31 12:45:00,20.7,20.71,20.67,20.7,626200.0,10.0477,10.0526,10.0332,10.0477,626200.0
2008-03-31 12:50:00,20.71,20.71,20.7,20.71,190600.0,10.0526,10.0526,10.0477,10.0526,190600.0
2008-03-31 12:55:00,20.71,20.74,20.7,20.74,359700.0,10.0526,10.0671,10.0477,10.0671,359700.0
2008-03-31 13:00:00,20.74,20.79,20.73,20.78,913700.0,10.0671,10.0914,10.0623,10.0866,913700.0
2008-03-31 13:05:00,20.78,20.8,20.77,20.78,358400.0,10.0866,10.0963,10.0817,10.0866,358400.0
2008-03-31 13:10:00,20.78,20.78,20.75,20.76,252000.0,10.0866,10.0866,10.072,10.0769,252000.0
2008-03-31 13:15:00,20.76,20.78,20.75,20.78,292100.0,10.0769,10.0866,10.072,10.0866,292100.0
2008-03-31 13:20:00,20.77,20.83,20.77,20.81,429600.0,10.0817,10.1108,10.0817,10.1011,429600.0
2008-03-31 13:25:00,20.82,20.82,20.78,20.8,291500.0,10.106,10.106,10.0866,10.0963,291500.0
2008-03-31 13:30:00,20.8,20.81,20.78,20.78,242400.0,10.0963,10.1011,10.0866,10.0866,242400.0
2008-03-31 13:35:00,20.78,20.81,20.78,20.8,197800.0,10.0866,10.1011,10.0866,10.0963,197800.0
2008-03-31 13:40:00,20.81,20.81,20.8,20.81,152500.0,10.1011,10.1011,10.0963,10.1011,152500.0
2008-03-31 13:45:00,20.81,20.83,20.79,20.8,489500.0,10.1011,10.1108,10.0914,10.0963,489500.0
2008-03-31 13:50:00,20.79,20.8,20.79,20.8,175800.0,10.0914,10.0963,10.0914,10.0963,175800.0
2008-03-31 13:55:00,20.8,20.82,20.78,20.78,467500.0,10.0963,10.106,10.0866,10.0866,467500.0
2008-03-31 14:00:00,20.78,20.82,20.78,20.82,619400.0,10.0866,10.106,10.0866,10.106,619400.0
2008-03-31 14:05:00,20.82,20.82,20.8,20.81,331700.0,10.106,10.106,10.0963,10.1011,331700.0
2008-03-31 14:10:00,20.82,20.82,20.81,20.81,241200.0,10.106,10.106,10.1011,10.1011,241200.0
2008-03-31 14:15:00,20.81,20.83,20.81,20.81,299200.0,10.1011,10.1108,10.1011,10.1011,299200.0
2008-03-31 14:20:00,20.82,20.82,20.81,20.82,192800.0,10.106,10.106,10.1011,10.106,192800.0
2008-03-31 14:25:00,20.82,20.83,20.81,20.82,203200.0,10.106,10.1108,10.1011,10.106,203200.0
2008-03-31 14:30:00,20.82,20.83,20.82,20.83,241000.0,10.106,10.1108,10.106,10.1108,241000.0
2008-03-31 14:35:00,20.83,20.83,20.82,20.83,169500.0,10.1108,10.1108,10.106,10.1108,169500.0
2008-03-31 14:40:00,20.83,20.83,20.79,20.79,432900.0,10.1108,10.1108,10.0914,10.0914,432900.0
2008-03-31 14:45:00,20.79,20.8,20.78,20.78,209200.0,10.0914,10.0963,10.0866,10.0866,209200.0
2008-03-31 14:50:00,20.78,20.79,20.75,20.77,684000.0,10.0866,10.0914,10.072,10.0817,684000.0
2008-03-31 14:55:00,20.77,20.79,20.77,20.79,225400.0,10.0817,10.0914,10.0817,10.0914,225400.0
2008-03-31 15:00:00,20.78,20.8,20.78,20.8,252200.0,10.0866,10.0963,10.0866,10.0963,252200.0
2008-03-31 15:05:00,20.79,20.81,20.79,20.81,429100.0,10.0914,10.1011,10.0914,10.1011,429100.0
2008-03-31 15:10:00,20.81,20.83,20.8,20.82,298200.0,10.1011,10.1108,10.0963,10.106,298200.0
2008-03-31 15:15:00,20.82,20.86,20.82,20.85,791000.0,10.106,10.1254,10.106,10.1205,791000.0
2008-03-31 15:20:00,20.85,20.87,20.83,20.84,799400.0,10.1205,10.1302,10.1108,10.1157,799400.0
2008-03-31 15:25:00,20.84,20.89,20.84,20.86,1198700.0,10.1157,10.14,10.1157,10.1254,1198700.0
2008-03-31 15:30:00,20.86,20.87,20.83,20.84,712900.0,10.1254,10.1302,10.1108,10.1157,712900.0
2008-03-31 15:35:00,20.84,20.85,20.82,20.84,1051300.0,10.1157,10.1205,10.106,10.1157,1051300.0
2008-03-31 15:40:00,20.85,20.9,20.8,20.89,1177200.0,10.1205,10.1448,10.0963,10.14,1177200.0
2008-03-31 15:45:00,20.89,20.95,20.89,20.94,1749600.0,10.14,10.1691,10.14,10.1642,1749600.0
2008-03-31 15:50:00,20.94,20.97,20.88,20.97,2789500.0,10.1642,10.1788,10.1351,10.1788,2789500.0
2008-03-31 15:55:00,20.97,20.97,20.88,20.88,2912100.0,10.1788,10.1788,10.1351,10.1351,2912100.0
2008-04-01 08:15:00,21.0,21.0,21.0,21.0,400.0,10.1933,10.1933,10.1933,10.1933,400.0
2008-04-01 08:20:00,20.99,20.99,20.99,20.99,500.0,10.1885,10.1885,10.1885,10.1885,500.0
2008-04-01 08:25:00,20.99,21.0,20.95,20.99,700.0,10.1885,10.1933,10.1691,10.1885,700.0
2008-04-01 08:30:00,20.99,20.99,20.99,20.99,0.0,10.1885,10.1885,10.1885,10.1885,0.0
2008-04-01 08:35:00,20.99,20.99,20.99,20.99,1100.0,10.1885,10.1885,10.1885,10.1885,1100.0
2008-04-01 08:40:00,20.99,20.99,20.99,20.99,200.0,10.1885,10.1885,10.1885,10.1885,200.0
2008-04-01 08:45:00,21.0,21.0,21.0,21.0,600.0,10.1933,10.1933,10.1933,10.1933,600.0
2008-04-01 08:50:00,21.0,21.0,21.0,21.0,0.0,10.1933,10.1933,10.1933,10.1933,0.0
2008-04-01 08:55:00,20.98,20.98,20.98,20.98,100.0,10.1836,10.1836,10.1836,10.1836,100.0
2008-04-01 09:00:00,21.03,21.05,21.03,21.05,800.0,10.2079,10.2176,10.2079,10.2176,800.0
2008-04-01 09:05:00,21.05,21.09,21.05,21.09,1500.0,10.2176,10.237,10.2176,10.237,1500.0
2008-04-01 09:10:00,21.09,21.09,21.06,21.07,900.0,10.237,10.237,10.2225,10.2273,900.0
2008-04-01 09:15:00,21.07,21.1,21.07,21.1,1400.0,10.2273,10.2419,10.2273,10.2419,1400.0
2008-04-01 09:20:00,21.1,21.11,20.93,21.11,3900.0,10.2419,10.2467,10.1594,10.2467,3900.0
2008-04-01 09:25:00,21.11,21.11,21.05,21.05,12100.0,10.2467,10.2467,10.2176,10.2176,12100.0
2008-04-01 09:30:00,21.06,21.07,20.84,20.98,1574100.0,10.2225,10.2273,10.1157,10.1836,1574100.0
2008-04-01 09:35:00,20.99,21.11,20.98,21.11,541000.0,10.1885,10.2467,10.1836,10.2467,541000.0
2008-04-01 09:40:00,21.11,21.13,21.07,21.1,489900.0,10.2467,10.2564,10.2273,10.2419,489900.0
2008-04-01 09:45:00,21.09,21.11,21.06,21.07,524000.0,10.237,10.2467,10.2225,10.2273,524000.0
2008-04-01 09:50:00,21.08,21.09,21.04,21.09,627200.0,10.2322,10.237,10.2128,10.237,627200.0
2008-04-01 09:55:00,21.09,21.13,21.08,21.09,516700.0,10.237,10.2564,10.2322,10.237,516700.0
2008-04-01 10:00:00,21.08,21.18,21.08,21.15,907000.0,10.2322,10.2807,10.2322,10.2662,907000.0
2008-04-01 10:05:00,21.16,21.17,21.13,21.14,321200.0,10.271,10.2759,10.2564,10.2613,321200.0
2008-04-01 10:10:00,21.15,21.17,21.11,21.13,553500.0,10.2662,10.2759,10.2467,10.2564,553500.0
2008-04-01 10:15:00,21.12,21.15,21.11,21.13,318300.0,10.2516,10.2662,10.2467,10.2564,318300.0
2008-04-01 10:20:00,21.13,21.19,21.12,21.18,722800.0,10.2564,10.2856,10.2516,10.2807,722800.0
2008-04-01 10:25:00,21.17,21.22,21.17,21.2,475900.0,10.2759,10.3001,10.2759,10.2904,475900.0
2008-04-01 10:30:00,21.2,21.21,21.18,21.21,242500.0,10.2904,10.2953,10.2807,10.2953,242500.0
2008-04-01 10:35:00,21.21,21.21,21.16,21.17,286100.0,10.2953,10.2953,10.271,10.2759,286100.0
2008-04-01 10:40:00,21.17,21.21,21.16,21.18,384400.0,10.2759,10.2953,10.271,10.2807,384400.0
2008-04-01 10:45:00,21.18,21.18,21.11,21.14,522300.0,10.2807,10.2807,10.2467,10.2613,522300.0
2008-04-01 10:50:00,21.13,21.15,21.11,21.12,453800.0,10.2564,10.2662,10.2467,10.2516,453800.0
2008-04-01 10:55:00,21.12,21.15,21.11,21.14,428300.0,10.2516,10.2662,10.2467,10.2613,428300.0
2008-04-01 11:00:00,21.14,21.17,21.12,21.14,357500.0,10.2613,10.2759,10.2516,10.2613,357500.0
2008-04-01 11:05:00,21.14,21.15,21.1,21.11,363800.0,10.2613,10.2662,10.2419,10.2467,363800.0
2008-04-01 11:10:00,21.1,21.11,21.09,21.09,280000.0,10.2419,10.2467,10.237,10.237,280000.0
2008-04-01 11:15:00,21.1,21.1,21.06,21.08,345000.0,10.2419,10.2419,10.2225,10.2322,345000.0
2008-04-01 11:20:00,21.07,21.11,21.06,21.11,270300.0,10.2273,10.2467,10.2225,10.2467,270300.0
2008-04-01 11:25:00,21.11,21.13,21.1,21.13,335200.0,10.2467,10.2564,10.2419,10.2564,335200.0
2008-04-01 11:30:00,21.12,21.15,21.11,21.15,274800.0,10.2516,10.2662,10.2467,10.2662,274800.0
2008-04-01 11:35:00,21.15,21.15,21.12,21.12,289300.0,10.2662,10.2662,10.2516,10.2516,289300.0
2008-04-01 11:40:00,21.12,21.15,21.12,21.13,205000.0,10.2516,10.2662,10.2516,10.2564,205000.0
2008-04-01 11:45:00,21.13,21.14,21.13,21.14,99800.0,10.2564,10.2613,10.2564,10.2613,99800.0
2008-04-01 11:50:00,21.13,21.16,21.13,21.14,230000.0,10.2564,10.271,10.2564,10.2613,230000.0
2008-04-01 11:55:00,21.15,21.2,21.14,21.19,237000.0,10.2662,10.2904,10.2613,10.2856,237000.0
2008-04-01 12:00:00,21.18,21.2,21.15,21.17,233400.0,10.2807,10.2904,10.2662,10.2759,233400.0
2008-04-01 12:05:00,21.17,21.23,21.17,21.23,468800.0,10.2759,10.305,10.2759,10.305,468800.0
2008-04-01 12:10:00,21.23,21.24,21.21,21.22,267000.0,10.305,10.3098,10.2953,10.3001,267000.0
2008-04-01 12:15:00,21.22,21.3,21.22,21.29,706400.0,10.3001,10.339,10.3001,10.3341,706400.0
2008-04-01 12:20:00,21.29,21.32,21.26,21.27,939600.0,10.3341,10.3487,10.3196,10.3244,939600.0
2008-04-01 12:25:00,21.27,21.3,21.24,21.27,420600.0,10.3244,10.339,10.3098,10.3244,420600.0
2008-04-01 12:30:00,21.26,21.28,21.26,21.27,236400.0,10.3196,10.3293,10.3196,10.3244,236400.0
2008-04-01 12:35:00,21.26,21.28,21.26,21.26,241400.0,10.3196,10.3293,10.3196,10.3196,241400.0
2008-04-01 12:40:00,21.26,21.28,21.25,21.25,186600.0,10.3196,10.3293,10.3147,10.3147,186600.0
2008-04-01 12:45:00,21.25,21.26,21.24,21.25,91100.0,10.3147,10.3196,10.3098,10.3147,91100.0
2008-04-01 12:50:00,21.24,21.25,21.24,21.24,281700.0,10.3098,10.3147,10.3098,10.3098,281700.0
2008-04-01 12:55:00,21.25,21.25,21.22,21.23,162900.0,10.3147,10.3147,10.3001,10.305,162900.0
2008-04-01 13:00:00,21.22,21.24,21.22,21.23,232500.0,10.3001,10.3098,10.3001,10.305,232500.0
2008-04-01 13:05:00,21.24,21.24,21.22,21.24,195600.0,10.3098,10.3098,10.3001,10.3098,195600.0
2008-04-01 13:10:00,21.24,21.26,21.23,21.25,161400.0,10.3098,10.3196,10.305,10.3147,161400.0
2008-04-01 13:15:00,21.25,21.27,21.24,21.25,249400.0,10.3147,10.3244,10.3098,10.3147,249400.0
2008-04-01 13:20:00,21.25,21.26,21.23,21.24,191100.0,10.3147,10.3196,10.305,10.3098,191100.0
2008-04-01 13:25:00,21.24,21.27,21.23,21.26,421800.0,10.3098,10.3244,10.305,10.3196,421800.0
2008-04-01 13:30:00,21.25,21.26,21.23,21.23,292200.0,10.3147,10.3196,10.305,10.305,292200.0
2008-04-01 13:35:00,21.23,21.24,21.17,21.18,533400.0,10.305,10.3098,10.2759,10.2807,533400.0
2008-04-01 13:40:00,21.18,21.18,21.12,21.12,617300.0,10.2807,10.2807,10.2516,10.2516,617300.0
2008-04-01 13:45:00,21.12,21.16,21.12,21.14,431200.0,10.2516,10.271,10.2516,10.2613,431200.0
2008-04-01 13:50:00,21.14,21.18,21.14,21.15,312300.0,10.2613,10.2807,10.2613,10.2662,312300.0
2008-04-01 13:55:00,21.16,21.16,21.1,21.11,739800.0,10.271,10.271,10.2419,10.2467,739800.0
2008-04-01 14:00:00,21.11,21.14,21.1,21.11,442100.0,10.2467,10.2613,10.2419,10.2467,442100.0
2008-04-01 14:05:00,21.1,21.17,21.1,21.14,280700.0,10.2419,10.2759,10.2419,10.2613,280700.0
2008-04-01 14:10:00,21.15,21.18,21.14,21.17,373500.0,10.2662,10.2807,10.2613,10.2759,373500.0
2008-04-01 14:15:00,21.16,21.18,21.15,21.17,221700.0,10.271,10.2807,10.2662,10.2759,221700.0
2008-04-01 14:20:00,21.17,21.24,21.17,21.22,412900.0,10.2759,10.3098,10.2759,10.3001,412900.0
2008-04-01 14:25:00,21.22,21.23,21.2,21.21,167800.0,10.3001,10.305,10.2904,10.2953,167800.0
2008-04-01 14:30:00,21.2,21.25,21.2,21.25,226800.0,10.2904,10.3147,10.2904,10.3147,226800.0
2008-04-01 14:35:00,21.25,21.3,21.24,21.28,401600.0,10.3147,10.339,10.3098,10.3293,401600.0
2008-04-01 14:40:00,21.29,21.29,21.25,21.27,350700.0,10.3341,10.3341,10.3147,10.3244,350700.0
2008-04-01 14:45:00,21.27,21.28,21.24,21.25,360400.0,10.3244,10.3293,10.3098,10.3147,360400.0
2008-04-01 14:50:00,21.25,21.27,21.24,21.26,220900.0,10.3147,10.3244,10.3098,10.3196,220900.0
2008-04-01 14:55:00,21.27,21.27,21.22,21.22,250300.0,10.3244,10.3244,10.3001,10.3001,250300.0
2008-04-01 15:00:00,21.22,21.23,21.22,21.22,259500.0,10.3001,10.305,10.3001,10.3001,259500.0
2008-04-01 15:05:00,21.22,21.26,21.22,21.25,500400.0,10.3001,10.3196,10.3001,10.3147,500400.0
2008-04-01 15:10:00,21.24,21.26,21.24,21.25,407700.0,10.3098,10.3196,10.3098,10.3147,407700.0
2008-04-01 15:15:00,21.25,21.26,20.99,21.24,877100.0,10.3147,10.3196,10.1885,10.3098,877100.0
2008-04-01 15:20:00,21.25,21.28,21.24,21.27,392700.0,10.3147,10.3293,10.3098,10.3244,392700.0
2008-04-01 15:25:00,21.27,21.31,21.26,21.31,701100.0,10.3244,10.3438,10.3196,10.3438,701100.0
2008-04-01 15:30:00,21.3,21.31,21.27,21.27,538100.0,10.339,10.3438,10.3244,10.3244,538100.0
2008-04-01 15:35:00,21.27,21.28,21.26,21.28,611900.0,10.3244,10.3293,10.3196,10.3293,611900.0
2008-04-01 15:40:00,21.27,21.31,21.27,21.3,724000.0,10.3244,10.3438,10.3244,10.339,724000.0
2008-04-01 15:45:00,21.31,21.31,21.29,21.3,586500.0,10.3438,10.3438,10.3341,10.339,586500.0
2008-04-01 15:50:00,21.29,21.35,21.29,21.34,1273800.0,10.3341,10.3632,10.3341,10.3584,1273800.0
2008-04-01 15:55:00,21.35,21.37,21.34,21.35,1692000.0,10.3632,10.3729,10.3584,10.3632,1692000.0
2008-04-02 09:30:00,21.23,21.48,21.18,21.38,1446300.0,10.305,10.4263,10.2807,10.3778,1446300.0
2008-04-02 09:35:00,21.38,21.39,21.26,21.28,529700.0,10.3778,10.3827,10.3196,10.3293,529700.0
2008-04-02 09:40:00,21.28,21.31,21.27,21.31,535400.0,10.3293,10.3438,10.3244,10.3438,535400.0
2008-04-02 09:45:00,21.31,21.34,21.28,21.31,686400.0,10.3438,10.3584,10.3293,10.3438,686400.0
2008-04-02 09:50:00,21.31,21.33,21.29,21.33,460800.0,10.3438,10.3535,10.3341,10.3535,460800.0
2008-04-02 09:55:00,21.33,21.37,21.32,21.34,423300.0,10.3535,10.3729,10.3487,10.3584,423300.0
2008-04-02 10:00:00,21.35,21.37,21.28,21.32,595800.0,10.3632,10.3729,10.3293,10.3487,595800.0
2008-04-02 10:05:00,21.32,21.34,21.29,21.31,442600.0,10.3487,10.3584,10.3341,10.3438,442600.0
2008-04-02 10:10:00,21.31,21.36,21.31,21.36,431500.0,10.3438,10.3681,10.3438,10.3681,431500.0
2008-04-02 10:15:00,21.36,21.37,21.32,21.35,364300.0,10.3681,10.3729,10.3487,10.3632,364300.0
2008-04-02 10:20:00,21.35,21.38,21.34,21.36,447800.0,10.3632,10.3778,10.3584,10.3681,447800.0
2008-04-02 10:25:00,21.37,21.43,21.36,21.42,809400.0,10.3729,10.4021,10.3681,10.3972,809400.0
2008-04-02 10:30:00,21.42,21.48,21.41,21.48,813300.0,10.3972,10.4263,10.3924,10.4263,813300.0
2008-04-02 10:35:00,21.47,21.48,21.44,21.47,653600.0,10.4215,10.4263,10.4069,10.4215,653600.0
2008-04-02 10:40:00,21.47,21.53,21.46,21.52,1037200.0,10.4215,10.4506,10.4166,10.4458,1037200.0
2008-04-02 10:45:00,21.52,21.55,21.5,21.51,462800.0,10.4458,10.4603,10.436,10.4409,462800.0
2008-04-02 10:50:00,21.51,21.51,21.46,21.49,373100.0,10.4409,10.4409,10.4166,10.4312,373100.0
2008-04-02 10:55:00,21.5,21.52,21.44,21.45,208700.0,10.436,10.4458,10.4069,10.4118,208700.0
2008-04-02 11:00:00,21.45,21.47,21.41,21.47,411700.0,10.4118,10.4215,10.3924,10.4215,411700.0
2008-04-02 11:05:00,21.47,21.51,21.44,21.51,426800.0,10.4215,10.4409,10.4069,10.4409,426800.0
2008-04-02 11:10:00,21.51,21.52,21.46,21.49,272000.0,10.4409,10.4458,10.4166,10.4312,272000.0
2008-04-02 11:15:00,21.49,21.5,21.46,21.47,189900.0,10.4312,10.436,10.4166,10.4215,189900.0
2008-04-02 11:20:00,21.48,21.5,21.47,21.49,152600.0,10.4263,10.436,10.4215,10.4312,152600.0
2008-04-02 11:25:00,21.49,21.5,21.46,21.5,317400.0,10.4312,10.436,10.4166,10.436,317400.0
2008-04-02 11:30:00,21.49,21.5,21.49,21.49,200600.0,10.4312,10.436,10.4312,10.4312,200600.0
2008-04-02 11:35:00,21.5,21.51,21.48,21.49,394500.0,10.436,10.4409,10.4263,10.4312,394500.0
2008-04-02 11:40:00,21.49,21.5,21.48,21.5,139600.0,10.4312,10.436,10.4263,10.436,139600.0
2008-04-02 11:45:00,21.5,21.54,21.49,21.54,325500.0,10.436,10.4555,10.4312,10.4555,325500.0
2008-04-02 11:50:00,21.54,21.58,21.53,21.57,650400.0,10.4555,10.4749,10.4506,10.47,650400.0
2008-04-02 11:55:00,21.58,21.58,21.56,21.57,197200.0,10.4749,10.4749,10.4652,10.47,197200.0
2008-04-02 12:00:00,21.57,21.59,21.56,21.58,158200.0,10.47,10.4797,10.4652,10.4749,158200.0
2008-04-02 12:05:00,21.58,21.6,21.58,21.6,274800.0,10.4749,10.4846,10.4749,10.4846,274800.0
2008-04-02 12:10:00,21.59,21.6,21.56,21.56,373000.0,10.4797,10.4846,10.4652,10.4652,373000.0
2008-04-02 12:15:00,21.56,21.57,21.54,21.55,161400.0,10.4652,10.47,10.4555,10.4603,161400.0
2008-04-02 12:20:00,21.54,21.56,21.54,21.55,138200.0,10.4555,10.4652,10.4555,10.4603,138200.0
2008-04-02 12:25:00,21.55,21.56,21.53,21.53,114100.0,10.4603,10.4652,10.4506,10.4506,114100.0
2008-04-02 12:30:00,21.54,21.58,21.53,21.57,211500.0,10.4555,10.4749,10.4506,10.47,211500.0
2008-04-02 12:35:00,21.58,21.58,21.5,21.54,320400.0,10.4749,10.4749,10.436,10.4555,320400.0
2008-04-02 12:40:00,21.54,21.56,21.54,21.55,75500.0,10.4555,10.4652,10.4555,10.4603,75500.0
2008-04-02 12:45:00,21.55,21.58,21.54,21.57,127100.0,10.4603,10.4749,10.4555,10.47,127100.0
2008-04-02 12:50:00,21.57,21.58,21.53,21.55,172600.0,10.47,10.4749,10.4506,10.4603,172600.0
2008-04-02 12:55:00,21.54,21.55,21.53,21.54,111900.0,10.4555,10.4603,10.4506,10.4555,111900.0
2008-04-02 13:00:00,21.54,21.55,21.53,21.54,110000.0,10.4555,10.4603,10.4506,10.4555,110000.0
2008-04-02 13:05:00,21.54,21.55,21.52,21.52,271800.0,10.4555,10.4603,10.4458,10.4458,271800.0
2008-04-02 13:10:00,21.52,21.52,21.5,21.52,262400.0,10.4458,10.4458,10.436,10.4458,262400.0
2008-04-02 13:15:00,21.52,21.52,21.49,21.51,202200.0,10.4458,10.4458,10.4312,10.4409,202200.0
2008-04-02 13:20:00,21.52,21.52,21.47,21.47,249000.0,10.4458,10.4458,10.4215,10.4215,249000.0
2008-04-02 13:25:00,21.47,21.51,21.47,21.47,279900.0,10.4215,10.4409,10.4215,10.4215,279900.0
2008-04-02 13:30:00,21.47,21.5,21.43,21.43,772200.0,10.4215,10.436,10.4021,10.4021,772200.0
2008-04-02 13:35:00,21.44,21.48,21.43,21.48,233000.0,10.4069,10.4263,10.4021,10.4263,233000.0
2008-04-02 13:40:00,21.48,21.51,21.46,21.49,289400.0,10.4263,10.4409,10.4166,10.4312,289400.0
2008-04-02 13:45:00,21.5,21.51,21.47,21.47,430100.0,10.436,10.4409,10.4215,10.4215,430100.0
2008-04-02 13:50:00,21.47,21.52,21.46,21.51,196200.0,10.4215,10.4458,10.4166,10.4409,196200.0
2008-04-02 13:55:00,21.51,21.52,21.49,21.49,166100.0,10.4409,10.4458,10.4312,10.4312,166100.0
2008-04-02 14:00:00,21.49,21.51,21.49,21.51,93500.0,10.4312,10.4409,10.4312,10.4409,93500.0
2008-04-02 14:05:00,21.51,21.53,21.5,21.52,208000.0,10.4409,10.4506,10.436,10.4458,208000.0
2008-04-02 14:10:00,21.52,21.54,21.51,21.52,259300.0,10.4458,10.4555,10.4409,10.4458,259300.0
2008-04-02 14:15:00,21.52,21.53,21.47,21.48,292700.0,10.4458,10.4506,10.4215,10.4263,292700.0
2008-04-02 14:20:00,21.47,21.48,21.45,21.47,480000.0,10.4215,10.4263,10.4118,10.4215,480000.0
2008-04-02 14:25:00,21.47,21.47,21.44,21.44,237300.0,10.4215,10.4215,10.4069,10.4069,237300.0
2008-04-02 14:30:00,21.44,21.45,21.41,21.42,293400.0,10.4069,10.4118,10.3924,10.3972,293400.0
2008-04-02 14:35:00,21.43,21.43,21.41,21.42,260000.0,10.4021,10.4021,10.3924,10.3972,260000.0
2008-04-02 14:40:00,21.42,21.44,21.42,21.44,216300.0,10.3972,10.4069,10.3972,10.4069,216300.0
2008-04-02 14:45:00,21.44,21.45,21.43,21.43,219400.0,10.4069,10.4118,10.4021,10.4021,219400.0
2008-04-02 14:50:00,21.43,21.46,21.42,21.45,394600.0,10.4021,10.4166,10.3972,10.4118,394600.0
2008-04-02 14:55:00,21.46,21.47,21.45,21.47,195900.0,10.4166,10.4215,10.4118,10.4215,195900.0
2008-04-02 15:00:00,21.46,21.47,21.41,21.42,314900.0,10.4166,10.4215,10.3924,10.3972,314900.0
2008-04-02 15:05:00,21.43,21.43,21.41,21.42,289700.0,10.4021,10.4021,10.3924,10.3972,289700.0
2008-04-02 15:10:00,21.42,21.43,21.42,21.43,217100.0,10.3972,10.4021,10.3972,10.4021,217100.0
2008-04-02 15:15:00,21.42,21.44,21.42,21.44,249500.0,10.3972,10.4069,10.3972,10.4069,249500.0
2008-04-02 15:20:00,21.44,21.44,21.42,21.42,267700.0,10.4069,10.4069,10.3972,10.3972,267700.0
2008-04-02 15:25:00,21.42,21.45,21.42,21.45,283200.0,10.3972,10.4118,10.3972,10.4118,283200.0
2008-04-02 15:30:00,21.45,21.45,21.43,21.43,305000.0,10.4118,10.4118,10.4021,10.4021,305000.0
2008-04-02 15:35:00,21.43,21.44,21.41,21.43,572500.0,10.4021,10.4069,10.3924,10.4021,572500.0
2008-04-02 15:40:00,21.42,21.46,21.42,21.45,570500.0,10.3972,10.4166,10.3972,10.4118,570500.0
2008-04-02 15:45:00,21.46,21.49,21.45,21.49,609800.0,10.4166,10.4312,10.4118,10.4312,609800.0
2008-04-02 15:50:00,21.49,21.49,21.44,21.47,985000.0,10.4312,10.4312,10.4069,10.4215,985000.0
2008-04-02 15:55:00,21.48,21.5,21.47,21.49,1187900.0,10.4263,10.436,10.4215,10.4312,1187900.0
2008-04-03 09:30:00,21.41,21.46,21.36,21.38,1111600.0,10.3924,10.4166,10.3681,10.3778,1111600.0
2008-04-03 09:35:00,21.38,21.39,21.35,21.35,296300.0,10.3778,10.3827,10.3632,10.3632,296300.0
2008-04-03 09:40:00,21.36,21.39,21.33,21.35,597300.0,10.3681,10.3827,10.3535,10.3632,597300.0
2008-04-03 09:45:00,21.34,21.41,21.34,21.39,317800.0,10.3584,10.3924,10.3584,10.3827,317800.0
2008-04-03 09:50:00,21.4,21.43,21.35,21.36,420000.0,10.3875,10.4021,10.3632,10.3681,420000.0
2008-04-03 09:55:00,21.36,21.4,21.35,21.4,274500.0,10.3681,10.3875,10.3632,10.3875,274500.0
2008-04-03 10:00:00,21.39,21.45,21.35,21.35,372200.0,10.3827,10.4118,10.3632,10.3632,372200.0
2008-04-03 10:05:00,21.35,21.4,21.34,21.37,539200.0,10.3632,10.3875,10.3584,10.3729,539200.0
2008-04-03 10:10:00,21.37,21.38,21.33,21.33,439100.0,10.3729,10.3778,10.3535,10.3535,439100.0
2008-04-03 10:15:00,21.33,21.33,21.3,21.31,385800.0,10.3535,10.3535,10.339,10.3438,385800.0
2008-04-03 10:20:00,21.31,21.32,21.3,21.31,499900.0,10.3438,10.3487,10.339,10.3438,499900.0
2008-04-03 10:25:00,21.31,21.32,21.26,21.27,543600.0,10.3438,10.3487,10.3196,10.3244,543600.0
2008-04-03 10:30:00,21.27,21.28,21.26,21.28,203800.0,10.3244,10.3293,10.3196,10.3293,203800.0
2008-04-03 10:35:00,21.28,21.29,21.26,21.26,268000.0,10.3293,10.3341,10.3196,10.3196,268000.0
2008-04-03 10:40:00,21.26,21.29,21.26,21.28,318300.0,10.3196,10.3341,10.3196,10.3293,318300.0
2008-04-03 10:45:00,21.28,21.29,21.27,21.27,172600.0,10.3293,10.3341,10.3244,10.3244,172600.0
2008-04-03 10:50:00,21.28,21.28,21.25,21.25,373600.0,10.3293,10.3293,10.3147,10.3147,373600.0
2008-04-03 10:55:00,21.26,21.27,21.25,21.26,194800.0,10.3196,10.3244,10.3147,10.3196,194800.0
2008-04-03 11:00:00,21.25,21.26,21.22,21.25,769900.0,10.3147,10.3196,10.3001,10.3147,769900.0
2008-04-03 11:05:00,21.26,21.29,21.25,21.29,681600.0,10.3196,10.3341,10.3147,10.3341,681600.0
2008-04-03 11:10:00,21.28,21.29,21.26,21.28,357700.0,10.3293,10.3341,10.3196,10.3293,357700.0
2008-04-03 11:15:00,21.29,21.34,21.28,21.32,584800.0,10.3341,10.3584,10.3293,10.3487,584800.0
2008-04-03 11:20:00,21.32,21.33,21.31,21.32,192400.0,10.3487,10.3535,10.3438,10.3487,192400.0
2008-04-03 11:25:00,21.32,21.33,21.31,21.32,236600.0,10.3487,10.3535,10.3438,10.3487,236600.0
2008-04-03 11:30:00,21.33,21.36,21.32,21.33,670000.0,10.3535,10.3681,10.3487,10.3535,670000.0
2008-04-03 11:35:00,21.32,21.35,21.32,21.34,206200.0,10.3487,10.3632,10.3487,10.3584,206200.0
2008-04-03 11:40:00,21.35,21.37,21.34,21.36,269700.0,10.3632,10.3729,10.3584,10.3681,269700.0
2008-04-03 11:45:00,21.37,21.4,21.36,21.4,282300.0,10.3729,10.3875,10.3681,10.3875,282300.0
2008-04-03 11:50:00,21.4,21.44,21.38,21.43,375500.0,10.3875,10.4069,10.3778,10.4021,375500.0
2008-04-03 11:55:00,21.42,21.43,21.36,21.37,266600.0,10.3972,10.4021,10.3681,10.3729,266600.0
2008-04-03 12:00:00,21.37,21.4,21.36,21.39,364300.0,10.3729,10.3875,10.3681,10.3827,364300.0
2008-04-03 12:05:00,21.4,21.45,21.39,21.42,520600.0,10.3875,10.4118,10.3827,10.3972,520600.0
2008-04-03 12:10:00,21.42,21.44,21.38,21.4,318200.0,10.3972,10.4069,10.3778,10.3875,318200.0
2008-04-03 12:15:00,21.4,21.41,21.38,21.4,242500.0,10.3875,10.3924,10.3778,10.3875,242500.0
2008-04-03 12:20:00,21.4,21.4,21.34,21.35,148600.0,10.3875,10.3875,10.3584,10.3632,148600.0
2008-04-03 12:25:00,21.36,21.37,21.34,21.34,146400.0,10.3681,10.3729,10.3584,10.3584,146400.0
2008-04-03 12:30:00,21.34,21.35,21.3,21.31,296300.0,10.3584,10.3632,10.339,10.3438,296300.0
2008-04-03 12:35:00,21.32,21.36,21.31,21.36,403600.0,10.3487,10.3681,10.3438,10.3681,403600.0
2008-04-03 12:40:00,21.36,21.4,21.35,21.38,235300.0,10.3681,10.3875,10.3632,10.3778,235300.0
2008-04-03 12:45:00,21.39,21.39,21.36,21.38,226200.0,10.3827,10.3827,10.3681,10.3778,226200.0
2008-04-03 12:50:00,21.39,21.39,21.36,21.36,154600.0,10.3827,10.3827,10.3681,10.3681,154600.0
2008-04-03 12:55:00,21.36,21.37,21.34,21.35,174400.0,10.3681,10.3729,10.3584,10.3632,174400.0
2008-04-03 13:00:00,21.36,21.37,21.35,21.36,91300.0,10.3681,10.3729,10.3632,10.3681,91300.0
2008-04-03 13:05:00,21.37,21.37,21.35,21.35,131100.0,10.3729,10.3729,10.3632,10.3632,131100.0
2008-04-03 13:10:00,21.35,21.37,21.33,21.36,213000.0,10.3632,10.3729,10.3535,10.3681,213000.0
2008-04-03 13:15:00,21.36,21.39,21.36,21.38,195600.0,10.3681,10.3827,10.3681,10.3778,195600.0
2008-04-03 13:20:00,21.38,21.39,21.35,21.37,537400.0,10.3778,10.3827,10.3632,10.3729,537400.0
2008-04-03 13:25:00,21.38,21.42,21.37,21.4,298900.0,10.3778,10.3972,10.3729,10.3875,298900.0
2008-04-03 13:30:00,21.4,21.41,21.38,21.4,322800.0,10.3875,10.3924,10.3778,10.3875,322800.0
2008-04-03 13:35:00,21.4,21.41,21.39,21.39,149100.0,10.3875,10.3924,10.3827,10.3827,149100.0
2008-04-03 13:40:00,21.39,21.4,21.37,21.37,152200.0,10.3827,10.3875,10.3729,10.3729,152200.0
2008-04-03 13:45:00,21.38,21.39,21.37,21.38,124100.0,10.3778,10.3827,10.3729,10.3778,124100.0
2008-04-03 13:50:00,21.39,21.39,21.37,21.38,195700.0,10.3827,10.3827,10.3729,10.3778,195700.0
2008-04-03 13:55:00,21.39,21.39,21.37,21.37,131300.0,10.3827,10.3827,10.3729,10.3729,131300.0
2008-04-03 14:00:00,21.38,21.38,21.36,21.37,280300.0,10.3778,10.3778,10.3681,10.3729,280300.0
2008-04-03 14:05:00,21.36,21.38,21.36,21.37,134900.0,10.3681,10.3778,10.3681,10.3729,134900.0
2008-04-03 14:10:00,21.37,21.39,21.37,21.39,192400.0,10.3729,10.3827,10.3729,10.3827,192400.0
2008-04-03 14:15:00,21.39,21.39,21.37,21.38,427700.0,10.3827,10.3827,10.3729,10.3778,427700.0
2008-04-03 14:20:00,21.38,21.41,21.38,21.41,321100.0,10.3778,10.3924,10.3778,10.3924,321100.0
2008-04-03 14:25:00,21.41,21.44,21.4,21.44,324600.0,10.3924,10.4069,10.3875,10.4069,324600.0
2008-04-03 14:30:00,21.44,21.44,21.42,21.43,205400.0,10.4069,10.4069,10.3972,10.4021,205400.0
2008-04-03 14:35:00,21.44,21.44,21.35,21.39,2856200.0,10.4069,10.4069,10.3632,10.3827,2856200.0
2008-04-03 14:40:00,21.38,21.4,21.35,21.38,1590900.0,10.3778,10.3875,10.3632,10.3778,1590900.0
2008-04-03 14:45:00,21.38,21.4,21.37,21.37,224700.0,10.3778,10.3875,10.3729,10.3729,224700.0
2008-04-03 14:50:00,21.37,21.39,21.37,21.39,176300.0,10.3729,10.3827,10.3729,10.3827,176300.0
2008-04-03 14:55:00,21.39,21.39,21.37,21.38,280900.0,10.3827,10.3827,10.3729,10.3778,280900.0
2008-04-03 15:00:00,21.38,21.39,21.36,21.36,886900.0,10.3778,10.3827,10.3681,10.3681,886900.0
2008-04-03 15:05:00,21.36,21.37,21.36,21.36,185500.0,10.3681,10.3729,10.3681,10.3681,185500.0
2008-04-03 15:10:00,21.37,21.37,21.35,21.35,491100.0,10.3729,10.3729,10.3632,10.3632,491100.0
2008-04-03 15:15:00,21.36,21.38,21.33,21.37,844700.0,10.3681,10.3778,10.3535,10.3729,844700.0
2008-04-03 15:20:00,21.38,21.39,21.36,21.36,478500.0,10.3778,10.3827,10.3681,10.3681,478500.0
2008-04-03 15:25:00,21.36,21.37,21.33,21.35,599300.0,10.3681,10.3729,10.3535,10.3632,599300.0
2008-04-03 15:30:00,21.35,21.35,21.33,21.33,475400.0,10.3632,10.3632,10.3535,10.3535,475400.0
2008-04-03 15:35:00,21.33,21.35,21.33,21.34,417000.0,10.3535,10.3632,10.3535,10.3584,417000.0
2008-04-03 15:40:00,21.34,21.35,21.3,21.3,488100.0,10.3584,10.3632,10.339,10.339,488100.0
2008-04-03 15:45:00,21.31,21.32,21.29,21.3,718100.0,10.3438,10.3487,10.3341,10.339,718100.0
2008-04-03 15:50:00,21.3,21.33,21.28,21.33,1217000.0,10.339,10.3535,10.3293,10.3535,1217000.0
2008-04-03 15:55:00,21.33,21.36,21.32,21.33,1110100.0,10.3535,10.3681,10.3487,10.3535,1110100.0
2008-04-04 09:30:00,21.33,21.45,21.25,21.41,767600.0,10.3535,10.4118,10.3147,10.3924,767600.0
2008-04-04 09:35:00,21.42,21.46,21.32,21.33,450300.0,10.3972,10.4166,10.3487,10.3535,450300.0
2008-04-04 09:40:00,21.32,21.33,21.26,21.33,682000.0,10.3487,10.3535,10.3196,10.3535,682000.0
2008-04-04 09:45:00,21.33,21.39,21.29,21.33,420700.0,10.3535,10.3827,10.3341,10.3535,420700.0
2008-04-04 09:50:00,21.32,21.35,21.28,21.35,238300.0,10.3487,10.3632,10.3293,10.3632,238300.0
2008-04-04 09:55:00,21.34,21.35,21.29,21.29,385000.0,10.3584,10.3632,10.3341,10.3341,385000.0
2008-04-04 10:00:00,21.3,21.32,21.27,21.3,288200.0,10.339,10.3487,10.3244,10.339,288200.0
2008-04-04 10:05:00,21.3,21.3,21.25,21.26,286800.0,10.339,10.339,10.3147,10.3196,286800.0
2008-04-04 10:10:00,21.25,21.3,21.25,21.28,397100.0,10.3147,10.339,10.3147,10.3293,397100.0
2008-04-04 10:15:00,21.28,21.28,21.25,21.27,258300.0,10.3293,10.3293,10.3147,10.3244,258300.0
2008-04-04 10:20:00,21.26,21.31,21.25,21.27,266300.0,10.3196,10.3438,10.3147,10.3244,266300.0
2008-04-04 10:25:00,21.27,21.3,21.24,21.3,356100.0,10.3244,10.339,10.3098,10.339,356100.0
2008-04-04 10:30:00,21.31,21.32,21.27,21.32,251400.0,10.3438,10.3487,10.3244,10.3487,251400.0
2008-04-04 10:35:00,21.32,21.34,21.29,21.32,340200.0,10.3487,10.3584,10.3341,10.3487,340200.0
2008-04-04 10:40:00,21.32,21.35,21.31,21.35,379300.0,10.3487,10.3632,10.3438,10.3632,379300.0
2008-04-04 10:45:00,21.34,21.37,21.33,21.36,477600.0,10.3584,10.3729,10.3535,10.3681,477600.0
2008-04-04 10:50:00,21.36,21.36,21.35,21.35,180900.0,10.3681,10.3681,10.3632,10.3632,180900.0
2008-04-04 10:55:00,21.37,21.38,21.34,21.36,604600.0,10.3729,10.3778,10.3584,10.3681,604600.0
2008-04-04 11:00:00,21.36,21.37,21.34,21.35,432000.0,10.3681,10.3729,10.3584,10.3632,432000.0
2008-04-04 11:05:00,21.35,21.37,21.34,21.35,465300.0,10.3632,10.3729,10.3584,10.3632,465300.0
2008-04-04 11:10:00,21.35,21.36,21.3,21.32,240300.0,10.3632,10.3681,10.339,10.3487,240300.0
2008-04-04 11:15:00,21.32,21.32,21.28,21.28,309300.0,10.3487,10.3487,10.3293,10.3293,309300.0
2008-04-04 11:20:00,21.29,21.3,21.28,21.29,140500.0,10.3341,10.339,10.3293,10.3341,140500.0
2008-04-04 11:25:00,21.29,21.31,21.27,21.3,481700.0,10.3341,10.3438,10.3244,10.339,481700.0
2008-04-04 11:30:00,21.31,21.33,21.27,21.32,405300.0,10.3438,10.3535,10.3244,10.3487,405300.0
2008-04-04 11:35:00,21.31,21.33,21.31,21.33,129500.0,10.3438,10.3535,10.3438,10.3535,129500.0
2008-04-04 11:40:00,21.32,21.33,21.3,21.3,197600.0,10.3487,10.3535,10.339,10.339,197600.0
2008-04-04 11:45:00,21.3,21.31,21.26,21.28,263100.0,10.339,10.3438,10.3196,10.3293,263100.0
2008-04-04 11:50:00,21.28,21.29,21.27,21.28,235000.0,10.3293,10.3341,10.3244,10.3293,235000.0
2008-04-04 11:55:00,21.28,21.29,21.27,21.27,204600.0,10.3293,10.3341,10.3244,10.3244,204600.0
2008-04-04 12:00:00,21.28,21.31,21.27,21.31,290400.0,10.3293,10.3438,10.3244,10.3438,290400.0
2008-04-04 12:05:00,21.31,21.32,21.28,21.31,166500.0,10.3438,10.3487,10.3293,10.3438,166500.0
2008-04-04 12:10:00,21.31,21.36,21.3,21.35,370200.0,10.3438,10.3681,10.339,10.3632,370200.0
2008-04-04 12:15:00,21.36,21.38,21.34,21.34,423400.0,10.3681,10.3778,10.3584,10.3584,423400.0
2008-04-04 12:20:00,21.34,21.35,21.31,21.33,367300.0,10.3584,10.3632,10.3438,10.3535,367300.0
2008-04-04 12:25:00,21.33,21.33,21.29,21.33,334500.0,10.3535,10.3535,10.3341,10.3535,334500.0
2008-04-04 12:30:00,21.33,21.35,21.32,21.34,180800.0,10.3535,10.3632,10.3487,10.3584,180800.0
2008-04-04 12:35:00,21.33,21.35,21.33,21.34,195400.0,10.3535,10.3632,10.3535,10.3584,195400.0
2008-04-04 12:40:00,21.34,21.36,21.33,21.34,333600.0,10.3584,10.3681,10.3535,10.3584,333600.0
2008-04-04 12:45:00,21.34,21.35,21.31,21.32,421400.0,10.3584,10.3632,10.3438,10.3487,421400.0
2008-04-04 12:50:00,21.32,21.33,21.31,21.32,134900.0,10.3487,10.3535,10.3438,10.3487,134900.0
2008-04-04 12:55:00,21.33,21.35,21.32,21.34,252400.0,10.3535,10.3632,10.3487,10.3584,252400.0
2008-04-04 13:00:00,21.34,21.36,21.33,21.35,709000.0,10.3584,10.3681,10.3535,10.3632,709000.0
2008-04-04 13:05:00,21.35,21.36,21.32,21.33,246000.0,10.3632,10.3681,10.3487,10.3535,246000.0
2008-04-04 13:10:00,21.34,21.35,21.33,21.35,116700.0,10.3584,10.3632,10.3535,10.3632,116700.0
2008-04-04 13:15:00,21.35,21.35,21.33,21.34,192800.0,10.3632,10.3632,10.3535,10.3584,192800.0
2008-04-04 13:20:00,21.34,21.38,21.34,21.38,198300.0,10.3584,10.3778,10.3584,10.3778,198300.0
2008-04-04 13:25:00,21.38,21.42,21.37,21.41,282000.0,10.3778,10.3972,10.3729,10.3924,282000.0
2008-04-04 13:30:00,21.41,21.42,21.35,21.37,828000.0,10.3924,10.3972,10.3632,10.3729,828000.0
2008-04-04 13:35:00,21.38,21.38,21.35,21.36,204000.0,10.3778,10.3778,10.3632,10.3681,204000.0
2008-04-04 13:40:00,21.36,21.39,21.36,21.39,219800.0,10.3681,10.3827,10.3681,10.3827,219800.0
2008-04-04 13:45:00,21.39,21.4,21.38,21.38,169400.0,10.3827,10.3875,10.3778,10.3778,169400.0
2008-04-04 13:50:00,21.39,21.39,21.37,21.38,194800.0,10.3827,10.3827,10.3729,10.3778,194800.0
2008-04-04 13:55:00,21.38,21.4,21.38,21.38,221700.0,10.3778,10.3875,10.3778,10.3778,221700.0
2008-04-04 14:00:00,21.39,21.41,21.38,21.4,240300.0,10.3827,10.3924,10.3778,10.3875,240300.0
2008-04-04 14:05:00,21.4,21.41,21.36,21.36,420600.0,10.3875,10.3924,10.3681,10.3681,420600.0
2008-04-04 14:10:00,21.36,21.37,21.34,21.34,290800.0,10.3681,10.3729,10.3584,10.3584,290800.0
2008-04-04 14:15:00,21.34,21.37,21.34,21.36,228400.0,10.3584,10.3729,10.3584,10.3681,228400.0
2008-04-04 14:20:00,21.36,21.36,21.32,21.32,311300.0,10.3681,10.3681,10.3487,10.3487,311300.0
2008-04-04 14:25:00,21.32,21.34,21.32,21.34,215800.0,10.3487,10.3584,10.3487,10.3584,215800.0
2008-04-04 14:30:00,21.34,21.35,21.32,21.33,326700.0,10.3584,10.3632,10.3487,10.3535,326700.0
2008-04-04 14:35:00,21.33,21.37,21.32,21.36,201900.0,10.3535,10.3729,10.3487,10.3681,201900.0
2008-04-04 14:40:00,21.37,21.38,21.3,21.36,265800.0,10.3729,10.3778,10.339,10.3681,265800.0
2008-04-04 14:45:00,21.36,21.37,21.36,21.36,129100.0,10.3681,10.3729,10.3681,10.3681,129100.0
2008-04-04 14:50:00,21.37,21.38,21.35,21.35,274800.0,10.3729,10.3778,10.3632,10.3632,274800.0
2008-04-04 14:55:00,21.36,21.37,21.34,21.36,181000.0,10.3681,10.3729,10.3584,10.3681,181000.0
2008-04-04 15:00:00,21.36,21.38,21.34,21.35,299400.0,10.3681,10.3778,10.3584,10.3632,299400.0
2008-04-04 15:05:00,21.35,21.36,21.33,21.33,248200.0,10.3632,10.3681,10.3535,10.3535,248200.0
2008-04-04 15:10:00,21.34,21.34,21.31,21.32,228100.0,10.3584,10.3584,10.3438,10.3487,228100.0
2008-04-04 15:15:00,21.32,21.34,21.31,21.33,204200.0,10.3487,10.3584,10.3438,10.3535,204200.0
2008-04-04 15:20:00,21.33,21.35,21.33,21.34,189900.0,10.3535,10.3632,10.3535,10.3584,189900.0
2008-04-04 15:25:00,21.34,21.36,21.34,21.36,274300.0,10.3584,10.3681,10.3584,10.3681,274300.0
2008-04-04 15:30:00,21.35,21.36,21.34,21.35,270200.0,10.3632,10.3681,10.3584,10.3632,270200.0
2008-04-04 15:35:00,21.34,21.35,21.31,21.31,352400.0,10.3584,10.3632,10.3438,10.3438,352400.0
2008-04-04 15:40:00,21.31,21.35,21.31,21.35,376100.0,10.3438,10.3632,10.3438,10.3632,376100.0
2008-04-04 15:45:00,21.35,21.35,21.3,21.32,541200.0,10.3632,10.3632,10.339,10.3487,541200.0
2008-04-04 15:50:00,21.32,21.37,21.31,21.36,723800.0,10.3487,10.3729,10.3438,10.3681,723800.0
2008-04-04 15:55:00,21.36,21.37,21.34,21.35,764000.0,10.3681,10.3729,10.3584,10.3632,764000.0
2008-04-07 09:30:00,21.43,21.5,21.4,21.42,863400.0,10.4021,10.436,10.3875,10.3972,863400.0
2008-04-07 09:35:00,21.42,21.5,21.41,21.46,408000.0,10.3972,10.436,10.3924,10.4166,408000.0
2008-04-07 09:40:00,21.45,21.51,21.44,21.49,307400.0,10.4118,10.4409,10.4069,10.4312,307400.0
2008-04-07 09:45:00,21.5,21.5,21.36,21.36,422300.0,10.436,10.436,10.3681,10.3681,422300.0
2008-04-07 09:50:00,21.37,21.43,21.35,21.4,450300.0,10.3729,10.4021,10.3632,10.3875,450300.0
2008-04-07 09:55:00,21.39,21.39,21.34,21.34,172300.0,10.3827,10.3827,10.3584,10.3584,172300.0
2008-04-07 10:00:00,21.34,21.35,21.3,21.33,281400.0,10.3584,10.3632,10.339,10.3535,281400.0
2008-04-07 10:05:00,21.32,21.34,21.29,21.3,570900.0,10.3487,10.3584,10.3341,10.339,570900.0
2008-04-07 10:10:00,21.29,21.37,21.28,21.36,547600.0,10.3341,10.3729,10.3293,10.3681,547600.0
2008-04-07 10:15:00,21.37,21.37,21.34,21.36,203700.0,10.3729,10.3729,10.3584,10.3681,203700.0
2008-04-07 10:20:00,21.36,21.37,21.34,21.35,261300.0,10.3681,10.3729,10.3584,10.3632,261300.0
2008-04-07 10:25:00,21.34,21.35,21.3,21.3,269600.0,10.3584,10.3632,10.339,10.339,269600.0
2008-04-07 10:30:00,21.31,21.32,21.3,21.32,272500.0,10.3438,10.3487,10.339,10.3487,272500.0
2008-04-07 10:35:00,21.31,21.32,21.28,21.29,322700.0,10.3438,10.3487,10.3293,10.3341,322700.0
2008-04-07 10:40:00,21.29,21.31,21.29,21.3,297900.0,10.3341,10.3438,10.3341,10.339,297900.0
2008-04-07 10:45:00,21.3,21.31,21.29,21.3,169100.0,10.339,10.3438,10.3341,10.339,169100.0
2008-04-07 10:50:00,21.29,21.3,21.28,21.3,282300.0,10.3341,10.339,10.3293,10.339,282300.0
2008-04-07 10:55:00,21.3,21.34,21.29,21.33,428400.0,10.339,10.3584,10.3341,10.3535,428400.0
2008-04-07 11:00:00,21.32,21.35,21.32,21.35,260500.0,10.3487,10.3632,10.3487,10.3632,260500.0
2008-04-07 11:05:00,21.35,21.37,21.31,21.35,395500.0,10.3632,10.3729,10.3438,10.3632,395500.0
2008-04-07 11:10:00,21.35,21.37,21.34,21.36,183600.0,10.3632,10.3729,10.3584,10.3681,183600.0
2008-04-07 11:15:00,21.37,21.38,21.35,21.38,116600.0,10.3729,10.3778,10.3632,10.3778,116600.0
2008-04-07 11:20:00,21.38,21.41,21.37,21.38,235200.0,10.3778,10.3924,10.3729,10.3778,235200.0
2008-04-07 11:25:00,21.38,21.4,21.38,21.39,118600.0,10.3778,10.3875,10.3778,10.3827,118600.0
2008-04-07 11:30:00,21.39,21.44,21.39,21.43,294400.0,10.3827,10.4069,10.3827,10.4021,294400.0
2008-04-07 11:35:00,21.44,21.46,21.4,21.41,362500.0,10.4069,10.4166,10.3875,10.3924,362500.0
2008-04-07 11:40:00,21.42,21.49,21.41,21.48,351100.0,10.3972,10.4312,10.3924,10.4263,351100.0
2008-04-07 11:45:00,21.49,21.49,21.47,21.48,143600.0,10.4312,10.4312,10.4215,10.4263,143600.0
2008-04-07 11:50:00,21.48,21.49,21.46,21.48,223200.0,10.4263,10.4312,10.4166,10.4263,223200.0
2008-04-07 11:55:00,21.47,21.48,21.45,21.46,218300.0,10.4215,10.4263,10.4118,10.4166,218300.0
2008-04-07 12:00:00,21.46,21.47,21.45,21.45,208200.0,10.4166,10.4215,10.4118,10.4118,208200.0
2008-04-07 12:05:00,21.46,21.47,21.45,21.45,160200.0,10.4166,10.4215,10.4118,10.4118,160200.0
2008-04-07 12:10:00,21.45,21.46,21.45,21.46,104100.0,10.4118,10.4166,10.4118,10.4166,104100.0
2008-04-07 12:15:00,21.46,21.47,21.45,21.46,134600.0,10.4166,10.4215,10.4118,10.4166,134600.0
2008-04-07 12:20:00,21.45,21.46,21.45,21.45,92100.0,10.4118,10.4166,10.4118,10.4118,92100.0
2008-04-07 12:25:00,21.46,21.46,21.42,21.42,165600.0,10.4166,10.4166,10.3972,10.3972,165600.0
2008-04-07 12:30:00,21.43,21.46,21.42,21.42,204200.0,10.4021,10.4166,10.3972,10.3972,204200.0
2008-04-07 12:35:00,21.42,21.46,21.42,21.45,302600.0,10.3972,10.4166,10.3972,10.4118,302600.0
2008-04-07 12:40:00,21.45,21.45,21.3,21.42,595700.0,10.4118,10.4118,10.339,10.3972,595700.0
2008-04-07 12:45:00,21.43,21.45,21.42,21.45,111900.0,10.4021,10.4118,10.3972,10.4118,111900.0
2008-04-07 12:50:00,21.45,21.45,21.44,21.45,84800.0,10.4118,10.4118,10.4069,10.4118,84800.0
2008-04-07 12:55:00,21.45,21.45,21.41,21.45,213100.0,10.4118,10.4118,10.3924,10.4118,213100.0
2008-04-07 13:00:00,21.44,21.45,21.44,21.45,104600.0,10.4069,10.4118,10.4069,10.4118,104600.0
2008-04-07 13:05:00,21.45,21.45,21.42,21.42,115200.0,10.4118,10.4118,10.3972,10.3972,115200.0
2008-04-07 13:10:00,21.43,21.43,21.39,21.41,193100.0,10.4021,10.4021,10.3827,10.3924,193100.0
2008-04-07 13:15:00,21.41,21.42,21.39,21.42,177400.0,10.3924,10.3972,10.3827,10.3972,177400.0
2008-04-07 13:20:00,21.42,21.44,21.41,21.43,97900.0,10.3972,10.4069,10.3924,10.4021,97900.0
2008-04-07 13:25:00,21.44,21.45,21.43,21.45,91000.0,10.4069,10.4118,10.4021,10.4118,91000.0
2008-04-07 13:30:00,21.44,21.45,21.44,21.45,92900.0,10.4069,10.4118,10.4069,10.4118,92900.0
2008-04-07 13:35:00,21.45,21.46,21.44,21.45,118900.0,10.4118,10.4166,10.4069,10.4118,118900.0
2008-04-07 13:40:00,21.44,21.48,21.44,21.48,258400.0,10.4069,10.4263,10.4069,10.4263,258400.0
2008-04-07 13:45:00,21.47,21.5,21.47,21.5,303800.0,10.4215,10.436,10.4215,10.436,303800.0
2008-04-07 13:50:00,21.5,21.5,21.46,21.46,304900.0,10.436,10.436,10.4166,10.4166,304900.0
2008-04-07 13:55:00,21.47,21.5,21.46,21.5,150300.0,10.4215,10.436,10.4166,10.436,150300.0
2008-04-07 14:00:00,21.49,21.51,21.49,21.5,262000.0,10.4312,10.4409,10.4312,10.436,262000.0
2008-04-07 14:05:00,21.51,21.51,21.5,21.51,173900.0,10.4409,10.4409,10.436,10.4409,173900.0
2008-04-07 14:10:00,21.51,21.54,21.5,21.54,268800.0,10.4409,10.4555,10.436,10.4555,268800.0
2008-04-07 14:15:00,21.54,21.56,21.52,21.54,471300.0,10.4555,10.4652,10.4458,10.4555,471300.0
2008-04-07 14:20:00,21.53,21.55,21.53,21.54,233100.0,10.4506,10.4603,10.4506,10.4555,233100.0
2008-04-07 14:25:00,21.54,21.57,21.54,21.55,351800.0,10.4555,10.47,10.4555,10.4603,351800.0
2008-04-07 14:30:00,21.54,21.55,21.51,21.52,273900.0,10.4555,10.4603,10.4409,10.4458,273900.0
2008-04-07 14:35:00,21.51,21.52,21.48,21.52,318600.0,10.4409,10.4458,10.4263,10.4458,318600.0
2008-04-07 14:40:00,21.51,21.53,21.5,21.5,213200.0,10.4409,10.4506,10.436,10.436,213200.0
2008-04-07 14:45:00,21.51,21.54,21.5,21.51,447800.0,10.4409,10.4555,10.436,10.4409,447800.0
2008-04-07 14:50:00,21.51,21.52,21.51,21.51,85700.0,10.4409,10.4458,10.4409,10.4409,85700.0
2008-04-07 14:55:00,21.52,21.52,21.48,21.48,166600.0,10.4458,10.4458,10.4263,10.4263,166600.0
2008-04-07 15:00:00,21.48,21.49,21.45,21.49,314400.0,10.4263,10.4312,10.4118,10.4312,314400.0
2008-04-07 15:05:00,21.49,21.49,21.46,21.46,115000.0,10.4312,10.4312,10.4166,10.4166,115000.0
2008-04-07 15:10:00,21.46,21.49,21.46,21.49,165100.0,10.4166,10.4312,10.4166,10.4312,165100.0
2008-04-07 15:15:00,21.48,21.5,21.47,21.49,172000.0,10.4263,10.436,10.4215,10.4312,172000.0
2008-04-07 15:20:00,21.48,21.49,21.45,21.47,318400.0,10.4263,10.4312,10.4118,10.4215,318400.0
2008-04-07 15:25:00,21.47,21.48,21.47,21.47,187000.0,10.4215,10.4263,10.4215,10.4215,187000.0
2008-04-07 15:30:00,21.48,21.5,21.45,21.46,607900.0,10.4263,10.436,10.4118,10.4166,607900.0
2008-04-07 15:35:00,21.46,21.46,21.43,21.44,537300.0,10.4166,10.4166,10.4021,10.4069,537300.0
2008-04-07 15:40:00,21.45,21.48,21.44,21.48,544300.0,10.4118,10.4263,10.4069,10.4263,544300.0
2008-04-07 15:45:00,21.48,21.48,21.46,21.46,328700.0,10.4263,10.4263,10.4166,10.4166,328700.0
2008-04-07 15:50:00,21.46,21.47,21.44,21.46,534400.0,10.4166,10.4215,10.4069,10.4166,534400.0
2008-04-07 15:55:00,21.45,21.48,21.45,21.45,773600.0,10.4118,10.4263,10.4118,10.4118,773600.0
2008-04-08 09:30:00,21.35,21.42,21.32,21.33,658600.0,10.3632,10.3972,10.3487,10.3535,658600.0
2008-04-08 09:35:00,21.33,21.38,21.25,21.26,456100.0,10.3535,10.3778,10.3147,10.3196,456100.0
2008-04-08 09:40:00,21.26,21.3,21.26,21.3,284000.0,10.3196,10.339,10.3196,10.339,284000.0
2008-04-08 09:45:00,21.3,21.3,21.25,21.27,443500.0,10.339,10.339,10.3147,10.3244,443500.0
2008-04-08 09:50:00,21.27,21.27,21.21,21.22,601900.0,10.3244,10.3244,10.2953,10.3001,601900.0
2008-04-08 09:55:00,21.21,21.22,21.18,21.19,734900.0,10.2953,10.3001,10.2807,10.2856,734900.0
2008-04-08 10:00:00,21.19,21.19,21.09,21.1,1290500.0,10.2856,10.2856,10.237,10.2419,1290500.0
2008-04-08 10:05:00,21.1,21.13,21.09,21.1,478900.0,10.2419,10.2564,10.237,10.2419,478900.0
2008-04-08 10:10:00,21.1,21.17,21.1,21.11,539700.0,10.2419,10.2759,10.2419,10.2467,539700.0
2008-04-08 10:15:00,21.1,21.12,21.08,21.09,415700.0,10.2419,10.2516,10.2322,10.237,415700.0
2008-04-08 10:20:00,21.1,21.13,21.09,21.1,514000.0,10.2419,10.2564,10.237,10.2419,514000.0
2008-04-08 10:25:00,21.11,21.11,21.08,21.1,379500.0,10.2467,10.2467,10.2322,10.2419,379500.0
2008-04-08 10:30:00,21.1,21.1,21.05,21.06,442500.0,10.2419,10.2419,10.2176,10.2225,442500.0
2008-04-08 10:35:00,21.05,21.06,21.0,21.02,1282700.0,10.2176,10.2225,10.1933,10.2031,1282700.0
2008-04-08 10:40:00,21.03,21.04,21.01,21.03,476400.0,10.2079,10.2128,10.1982,10.2079,476400.0
2008-04-08 10:45:00,21.03,21.04,21.01,21.02,488400.0,10.2079,10.2128,10.1982,10.2031,488400.0
2008-04-08 10:50:00,21.02,21.03,21.01,21.03,325300.0,10.2031,10.2079,10.1982,10.2079,325300.0
2008-04-08 10:55:00,21.03,21.03,21.01,21.02,369700.0,10.2079,10.2079,10.1982,10.2031,369700.0
2008-04-08 11:00:00,21.03,21.03,21.0,21.01,343800.0,10.2079,10.2079,10.1933,10.1982,343800.0
2008-04-08 11:05:00,21.0,21.02,21.0,21.02,441200.0,10.1933,10.2031,10.1933,10.2031,441200.0
2008-04-08 11:10:00,21.02,21.02,21.01,21.02,167000.0,10.2031,10.2031,10.1982,10.2031,167000.0
2008-04-08 11:15:00,21.02,21.03,21.01,21.02,848300.0,10.2031,10.2079,10.1982,10.2031,848300.0
2008-04-08 11:20:00,21.02,21.08,21.02,21.06,413000.0,10.2031,10.2322,10.2031,10.2225,413000.0
2008-04-08 11:25:00,21.06,21.07,21.05,21.07,155000.0,10.2225,10.2273,10.2176,10.2273,155000.0
2008-04-08 11:30:00,21.07,21.11,21.06,21.1,742800.0,10.2273,10.2467,10.2225,10.2419,742800.0
2008-04-08 11:35:00,21.11,21.11,21.07,21.07,293700.0,10.2467,10.2467,10.2273,10.2273,293700.0
2008-04-08 11:40:00,21.09,21.1,21.06,21.08,348000.0,10.237,10.2419,10.2225,10.2322,348000.0
2008-04-08 11:45:00,21.08,21.08,21.06,21.07,157200.0,10.2322,10.2322,10.2225,10.2273,157200.0
2008-04-08 11:50:00,21.07,21.08,21.06,21.08,377100.0,10.2273,10.2322,10.2225,10.2322,377100.0
2008-04-08 11:55:00,21.07,21.08,21.07,21.08,356900.0,10.2273,10.2322,10.2273,10.2322,356900.0
2008-04-08 12:00:00,21.08,21.1,21.07,21.09,210300.0,10.2322,10.2419,10.2273,10.237,210300.0
2008-04-08 12:05:00,21.08,21.09,21.08,21.09,155200.0,10.2322,10.237,10.2322,10.237,155200.0
2008-04-08 12:10:00,21.08,21.11,21.08,21.09,385800.0,10.2322,10.2467,10.2322,10.237,385800.0
2008-04-08 12:15:00,21.09,21.09,21.08,21.09,216000.0,10.237,10.237,10.2322,10.237,216000.0
2008-04-08 12:20:00,21.09,21.1,21.08,21.1,122500.0,10.237,10.2419,10.2322,10.2419,122500.0
2008-04-08 12:25:00,21.09,21.1,21.06,21.07,273600.0,10.237,10.2419,10.2225,10.2273,273600.0
2008-04-08 12:30:00,21.07,21.08,21.05,21.05,332800.0,10.2273,10.2322,10.2176,10.2176,332800.0
2008-04-08 12:35:00,21.06,21.06,21.04,21.05,200800.0,10.2225,10.2225,10.2128,10.2176,200800.0
2008-04-08 12:40:00,21.05,21.05,21.04,21.05,134300.0,10.2176,10.2176,10.2128,10.2176,134300.0
2008-04-08 12:45:00,21.05,21.08,21.04,21.05,967600.0,10.2176,10.2322,10.2128,10.2176,967600.0
2008-04-08 12:50:00,21.05,21.06,21.04,21.05,234300.0,10.2176,10.2225,10.2128,10.2176,234300.0
2008-04-08 12:55:00,21.05,21.06,21.04,21.06,181300.0,10.2176,10.2225,10.2128,10.2225,181300.0
2008-04-08 13:00:00,21.05,21.07,21.04,21.04,240500.0,10.2176,10.2273,10.2128,10.2128,240500.0
2008-04-08 13:05:00,21.04,21.05,21.04,21.05,162600.0,10.2128,10.2176,10.2128,10.2176,162600.0
2008-04-08 13:10:00,21.05,21.05,21.04,21.04,98800.0,10.2176,10.2176,10.2128,10.2128,98800.0
2008-04-08 13:15:00,21.04,21.05,21.04,21.05,49300.0,10.2128,10.2176,10.2128,10.2176,49300.0
2008-04-08 13:20:00,21.04,21.05,21.04,21.05,227300.0,10.2128,10.2176,10.2128,10.2176,227300.0
2008-04-08 13:25:00,21.05,21.06,21.03,21.03,259300.0,10.2176,10.2225,10.2079,10.2079,259300.0
2008-04-08 13:30:00,21.04,21.04,21.03,21.04,141200.0,10.2128,10.2128,10.2079,10.2128,141200.0
2008-04-08 13:35:00,21.04,21.05,21.03,21.05,137100.0,10.2128,10.2176,10.2079,10.2176,137100.0
2008-04-08 13:40:00,21.05,21.05,21.01,21.02,556400.0,10.2176,10.2176,10.1982,10.2031,556400.0
2008-04-08 13:45:00,21.02,21.02,21.01,21.02,286000.0,10.2031,10.2031,10.1982,10.2031,286000.0
2008-04-08 13:50:00,21.02,21.02,21.01,21.02,187200.0,10.2031,10.2031,10.1982,10.2031,187200.0
2008-04-08 13:55:00,21.01,21.02,21.0,21.01,344300.0,10.1982,10.2031,10.1933,10.1982,344300.0
2008-04-08 14:00:00,21.0,21.01,20.96,20.99,1082000.0,10.1933,10.1982,10.1739,10.1885,1082000.0
2008-04-08 14:05:00,20.99,20.99,20.96,20.97,236100.0,10.1885,10.1885,10.1739,10.1788,236100.0
2008-04-08 14:10:00,20.96,20.97,20.95,20.96,224400.0,10.1739,10.1788,10.1691,10.1739,224400.0
2008-04-08 14:15:00,20.96,20.96,20.92,20.93,510900.0,10.1739,10.1739,10.1545,10.1594,510900.0
2008-04-08 14:20:00,20.92,20.93,20.9,20.91,278800.0,10.1545,10.1594,10.1448,10.1497,278800.0
2008-04-08 14:25:00,20.91,20.93,20.9,20.93,472800.0,10.1497,10.1594,10.1448,10.1594,472800.0
2008-04-08 14:30:00,20.93,20.99,20.92,20.99,1027900.0,10.1594,10.1885,10.1545,10.1885,1027900.0
2008-04-08 14:35:00,20.98,20.99,20.95,20.97,567700.0,10.1836,10.1885,10.1691,10.1788,567700.0
2008-04-08 14:40:00,20.97,21.03,20.96,21.02,654500.0,10.1788,10.2079,10.1739,10.2031,654500.0
2008-04-08 14:45:00,21.02,21.03,20.99,21.03,545400.0,10.2031,10.2079,10.1885,10.2079,545400.0
2008-04-08 14:50:00,21.03,21.06,21.02,21.04,381700.0,10.2079,10.2225,10.2031,10.2128,381700.0
2008-04-08 14:55:00,21.04,21.04,21.01,21.02,293300.0,10.2128,10.2128,10.1982,10.2031,293300.0
2008-04-08 15:00:00,21.02,21.02,20.97,20.97,271600.0,10.2031,10.2031,10.1788,10.1788,271600.0
2008-04-08 15:05:00,20.97,20.98,20.96,20.98,343400.0,10.1788,10.1836,10.1739,10.1836,343400.0
2008-04-08 15:10:00,20.98,20.98,20.95,20.96,312300.0,10.1836,10.1836,10.1691,10.1739,312300.0
2008-04-08 15:15:00,20.95,20.98,20.95,20.97,379700.0,10.1691,10.1836,10.1691,10.1788,379700.0
2008-04-08 15:20:00,20.97,20.98,20.95,20.95,424600.0,10.1788,10.1836,10.1691,10.1691,424600.0
2008-04-08 15:25:00,20.95,20.95,20.92,20.95,845900.0,10.1691,10.1691,10.1545,10.1691,845900.0
2008-04-08 15:30:00,20.95,21.04,20.95,21.03,947600.0,10.1691,10.2128,10.1691,10.2079,947600.0
2008-04-08 15:35:00,21.03,21.05,21.0,21.02,1654500.0,10.2079,10.2176,10.1933,10.2031,1654500.0
2008-04-08 15:40:00,21.01,21.03,21.0,21.02,643000.0,10.1982,10.2079,10.1933,10.2031,643000.0
2008-04-08 15:45:00,21.01,21.04,21.0,21.01,759600.0,10.1982,10.2128,10.1933,10.1982,759600.0
2008-04-08 15:50:00,21.0,21.01,20.98,21.0,1402600.0,10.1933,10.1982,10.1836,10.1933,1402600.0
2008-04-08 15:55:00,20.99,21.01,20.97,20.98,1254000.0,10.1885,10.1982,10.1788,10.1836,1254000.0
2008-04-09 09:30:00,21.0,21.09,20.98,20.99,871800.0,10.1933,10.237,10.1836,10.1885,871800.0
2008-04-09 09:35:00,20.98,21.01,20.98,21.0,266100.0,10.1836,10.1982,10.1836,10.1933,266100.0
2008-04-09 09:40:00,21.0,21.0,20.94,20.96,427800.0,10.1933,10.1933,10.1642,10.1739,427800.0
2008-04-09 09:45:00,20.96,20.97,20.91,20.91,337500.0,10.1739,10.1788,10.1497,10.1497,337500.0
2008-04-09 09:50:00,20.92,20.95,20.9,20.9,495700.0,10.1545,10.1691,10.1448,10.1448,495700.0
2008-04-09 09:55:00,20.9,20.91,20.85,20.85,515500.0,10.1448,10.1497,10.1205,10.1205,515500.0
2008-04-09 10:00:00,20.85,20.86,20.81,20.83,490800.0,10.1205,10.1254,10.1011,10.1108,490800.0
2008-04-09 10:05:00,20.84,20.84,20.82,20.84,565000.0,10.1157,10.1157,10.106,10.1157,565000.0
2008-04-09 10:10:00,20.83,20.84,20.82,20.84,282000.0,10.1108,10.1157,10.106,10.1157,282000.0
2008-04-09 10:15:00,20.84,20.84,20.83,20.84,407000.0,10.1157,10.1157,10.1108,10.1157,407000.0
2008-04-09 10:20:00,20.83,20.86,20.83,20.86,387500.0,10.1108,10.1254,10.1108,10.1254,387500.0
2008-04-09 10:25:00,20.86,20.87,20.84,20.86,448700.0,10.1254,10.1302,10.1157,10.1254,448700.0
2008-04-09 10:30:00,20.86,20.87,20.82,20.86,481800.0,10.1254,10.1302,10.106,10.1254,481800.0
2008-04-09 10:35:00,20.86,20.87,20.85,20.85,202000.0,10.1254,10.1302,10.1205,10.1205,202000.0
2008-04-09 10:40:00,20.86,20.87,20.85,20.86,139400.0,10.1254,10.1302,10.1205,10.1254,139400.0
2008-04-09 10:45:00,20.87,20.91,20.86,20.89,385400.0,10.1302,10.1497,10.1254,10.14,385400.0
2008-04-09 10:50:00,20.89,20.9,20.88,20.9,272800.0,10.14,10.1448,10.1351,10.1448,272800.0
2008-04-09 10:55:00,20.89,20.94,20.89,20.91,666900.0,10.14,10.1642,10.14,10.1497,666900.0
2008-04-09 11:00:00,20.91,20.91,20.85,20.88,687300.0,10.1497,10.1497,10.1205,10.1351,687300.0
2008-04-09 11:05:00,20.87,20.88,20.86,20.88,240500.0,10.1302,10.1351,10.1254,10.1351,240500.0
2008-04-09 11:10:00,20.88,20.89,20.87,20.88,214500.0,10.1351,10.14,10.1302,10.1351,214500.0
2008-04-09 11:15:00,20.88,20.9,20.85,20.87,456500.0,10.1351,10.1448,10.1205,10.1302,456500.0
2008-04-09 11:20:00,20.87,20.88,20.86,20.87,228300.0,10.1302,10.1351,10.1254,10.1302,228300.0
2008-04-09 11:25:00,20.86,20.87,20.83,20.84,410700.0,10.1254,10.1302,10.1108,10.1157,410700.0
2008-04-09 11:30:00,20.85,20.9,20.8,20.87,465000.0,10.1205,10.1448,10.0963,10.1302,465000.0
2008-04-09 11:35:00,20.88,20.88,20.8,20.81,453700.0,10.1351,10.1351,10.0963,10.1011,453700.0
2008-04-09 11:40:00,20.8,20.84,20.8,20.84,256300.0,10.0963,10.1157,10.0963,10.1157,256300.0
2008-04-09 11:45:00,20.83,20.9,20.83,20.83,384700.0,10.1108,10.1448,10.1108,10.1108,384700.0
2008-04-09 11:50:00,20.83,20.84,20.77,20.77,442200.0,10.1108,10.1157,10.0817,10.0817,442200.0
2008-04-09 11:55:00,20.77,20.79,20.75,20.75,507300.0,10.0817,10.0914,10.072,10.072,507300.0
2008-04-09 12:00:00,20.75,20.76,20.72,20.75,744400.0,10.072,10.0769,10.0574,10.072,744400.0
2008-04-09 12:05:00,20.75,20.78,20.74,20.76,411400.0,10.072,10.0866,10.0671,10.0769,411400.0
2008-04-09 12:10:00,20.76,20.79,20.75,20.78,527300.0,10.0769,10.0914,10.072,10.0866,527300.0
2008-04-09 12:15:00,20.78,20.79,20.75,20.77,272900.0,10.0866,10.0914,10.072,10.0817,272900.0
2008-04-09 12:20:00,20.76,20.77,20.74,20.77,323200.0,10.0769,10.0817,10.0671,10.0817,323200.0
2008-04-09 12:25:00,20.77,20.82,20.76,20.8,353700.0,10.0817,10.106,10.0769,10.0963,353700.0
2008-04-09 12:30:00,20.8,20.8,20.76,20.77,144500.0,10.0963,10.0963,10.0769,10.0817,144500.0
2008-04-09 12:35:00,20.76,20.79,20.76,20.79,116200.0,10.0769,10.0914,10.0769,10.0914,116200.0
2008-04-09 12:40:00,20.78,20.8,20.78,20.79,181200.0,10.0866,10.0963,10.0866,10.0914,181200.0
2008-04-09 12:45:00,20.79,20.81,20.76,20.77,286000.0,10.0914,10.1011,10.0769,10.0817,286000.0
2008-04-09 12:50:00,20.77,20.8,20.76,20.78,231400.0,10.0817,10.0963,10.0769,10.0866,231400.0
2008-04-09 12:55:00,20.76,20.77,20.75,20.75,140800.0,10.0769,10.0817,10.072,10.072,140800.0
2008-04-09 13:00:00,20.75,20.78,20.74,20.76,359800.0,10.072,10.0866,10.0671,10.0769,359800.0
2008-04-09 13:05:00,20.76,20.77,20.73,20.77,446600.0,10.0769,10.0817,10.0623,10.0817,446600.0
2008-04-09 13:10:00,20.77,20.77,20.76,20.76,79200.0,10.0817,10.0817,10.0769,10.0769,79200.0
2008-04-09 13:15:00,20.77,20.8,20.76,20.79,99000.0,10.0817,10.0963,10.0769,10.0914,99000.0
2008-04-09 13:20:00,20.8,20.8,20.79,20.79,53800.0,10.0963,10.0963,10.0914,10.0914,53800.0
2008-04-09 13:25:00,20.8,20.81,20.79,20.81,98700.0,10.0963,10.1011,10.0914,10.1011,98700.0
2008-04-09 13:30:00,20.81,20.87,20.78,20.78,367600.0,10.1011,10.1302,10.0866,10.0866,367600.0
2008-04-09 13:35:00,20.78,20.79,20.78,20.79,68400.0,10.0866,10.0914,10.0866,10.0914,68400.0
2008-04-09 13:40:00,20.79,20.8,20.78,20.79,119000.0,10.0914,10.0963,10.0866,10.0914,119000.0
2008-04-09 13:45:00,20.8,20.8,20.79,20.8,79800.0,10.0963,10.0963,10.0914,10.0963,79800.0
2008-04-09 13:50:00,20.8,20.82,20.79,20.82,126600.0,10.0963,10.106,10.0914,10.106,126600.0
2008-04-09 13:55:00,20.81,20.84,20.81,20.83,214400.0,10.1011,10.1157,10.1011,10.1108,214400.0
2008-04-09 14:00:00,20.83,20.84,20.82,20.84,192700.0,10.1108,10.1157,10.106,10.1157,192700.0
2008-04-09 14:05:00,20.84,20.84,20.83,20.83,111400.0,10.1157,10.1157,10.1108,10.1108,111400.0
2008-04-09 14:10:00,20.83,20.84,20.79,20.79,291400.0,10.1108,10.1157,10.0914,10.0914,291400.0
2008-04-09 14:15:00,20.79,20.8,20.78,20.79,141300.0,10.0914,10.0963,10.0866,10.0914,141300.0
2008-04-09 14:20:00,20.78,20.83,20.78,20.81,489300.0,10.0866,10.1108,10.0866,10.1011,489300.0
2008-04-09 14:25:00,20.82,20.82,20.77,20.81,712500.0,10.106,10.106,10.0817,10.1011,712500.0
2008-04-09 14:30:00,20.8,20.81,20.75,20.76,278000.0,10.0963,10.1011,10.072,10.0769,278000.0
2008-04-09 14:35:00,20.75,20.78,20.75,20.77,187900.0,10.072,10.0866,10.072,10.0817,187900.0
2008-04-09 14:40:00,20.78,20.79,20.77,20.78,82500.0,10.0866,10.0914,10.0817,10.0866,82500.0
2008-04-09 14:45:00,20.79,20.81,20.78,20.8,366000.0,10.0914,10.1011,10.0866,10.0963,366000.0
2008-04-09 14:50:00,20.79,20.8,20.76,20.79,499600.0,10.0914,10.0963,10.0769,10.0914,499600.0
2008-04-09 14:55:00,20.79,20.8,20.78,20.8,1246200.0,10.0914,10.0963,10.0866,10.0963,1246200.0
2008-04-09 15:00:00,20.8,20.8,20.78,20.8,233500.0,10.0963,10.0963,10.0866,10.0963,233500.0
2008-04-09 15:05:00,20.8,20.81,20.79,20.8,251100.0,10.0963,10.1011,10.0914,10.0963,251100.0
2008-04-09 15:10:00,20.79,20.81,20.78,20.81,444500.0,10.0914,10.1011,10.0866,10.1011,444500.0
2008-04-09 15:15:00,20.81,20.83,20.8,20.83,229600.0,10.1011,10.1108,10.0963,10.1108,229600.0
2008-04-09 15:20:00,20.82,20.83,20.8,20.81,603600.0,10.106,10.1108,10.0963,10.1011,603600.0
2008-04-09 15:25:00,20.81,20.82,20.8,20.81,405000.0,10.1011,10.106,10.0963,10.1011,405000.0
2008-04-09 15:30:00,20.81,20.83,20.81,20.82,440800.0,10.1011,10.1108,10.1011,10.106,440800.0
2008-04-09 15:35:00,20.83,20.87,20.82,20.87,838700.0,10.1108,10.1302,10.106,10.1302,838700.0
2008-04-09 15:40:00,20.86,20.88,20.86,20.86,489800.0,10.1254,10.1351,10.1254,10.1254,489800.0
2008-04-09 15:45:00,20.87,20.88,20.86,20.88,619700.0,10.1302,10.1351,10.1254,10.1351,619700.0
2008-04-09 15:50:00,20.88,20.89,20.87,20.87,899900.0,10.1351,10.14,10.1302,10.1302,899900.0
2008-04-09 15:55:00,20.87,20.9,20.86,20.88,1306700.0,10.1302,10.1448,10.1254,10.1351,1306700.0
2008-04-10 09:30:00,20.86,20.94,20.85,20.9,740700.0,10.1254,10.1642,10.1205,10.1448,740700.0
2008-04-10 09:35:00,20.9,20.9,20.8,20.82,487400.0,10.1448,10.1448,10.0963,10.106,487400.0
2008-04-10 09:40:00,20.83,20.92,20.81,20.9,398700.0,10.1108,10.1545,10.1011,10.1448,398700.0
2008-04-10 09:45:00,20.91,20.96,20.87,20.91,427100.0,10.1497,10.1739,10.1302,10.1497,427100.0
2008-04-10 09:50:00,20.91,20.93,20.88,20.9,330100.0,10.1497,10.1594,10.1351,10.1448,330100.0
2008-04-10 09:55:00,20.89,20.92,20.88,20.91,376200.0,10.14,10.1545,10.1351,10.1497,376200.0
2008-04-10 10:00:00,20.91,20.93,20.88,20.9,554500.0,10.1497,10.1594,10.1351,10.1448,554500.0
2008-04-10 10:05:00,20.9,20.93,20.88,20.89,485100.0,10.1448,10.1594,10.1351,10.14,485100.0
2008-04-10 10:10:00,20.88,21.02,20.88,20.89,505200.0,10.1351,10.2031,10.1351,10.14,505200.0
2008-04-10 10:15:00,20.88,20.89,20.88,20.88,241500.0,10.1351,10.14,10.1351,10.1351,241500.0
2008-04-10 10:20:00,20.88,20.89,20.88,20.89,196300.0,10.1351,10.14,10.1351,10.14,196300.0
2008-04-10 10:25:00,20.89,20.92,20.87,20.92,437800.0,10.14,10.1545,10.1302,10.1545,437800.0
2008-04-10 10:30:00,20.91,20.92,20.89,20.9,336100.0,10.1497,10.1545,10.14,10.1448,336100.0
2008-04-10 10:35:00,20.91,20.91,20.89,20.9,195000.0,10.1497,10.1497,10.14,10.1448,195000.0
2008-04-10 10:40:00,20.9,20.91,20.88,20.89,342300.0,10.1448,10.1497,10.1351,10.14,342300.0
2008-04-10 10:45:00,20.88,20.89,20.86,20.86,287700.0,10.1351,10.14,10.1254,10.1254,287700.0
2008-04-10 10:50:00,20.86,20.88,20.86,20.87,297200.0,10.1254,10.1351,10.1254,10.1302,297200.0
2008-04-10 10:55:00,20.86,20.89,20.86,20.89,461900.0,10.1254,10.14,10.1254,10.14,461900.0
2008-04-10 11:00:00,20.9,20.91,20.88,20.89,342600.0,10.1448,10.1497,10.1351,10.14,342600.0
2008-04-10 11:05:00,20.88,20.91,20.88,20.9,225000.0,10.1351,10.1497,10.1351,10.1448,225000.0
2008-04-10 11:10:00,20.9,20.95,20.9,20.95,400300.0,10.1448,10.1691,10.1448,10.1691,400300.0
2008-04-10 11:15:00,20.94,20.96,20.94,20.95,380200.0,10.1642,10.1739,10.1642,10.1691,380200.0
2008-04-10 11:20:00,20.95,20.99,20.94,20.97,1199600.0,10.1691,10.1885,10.1642,10.1788,1199600.0
2008-04-10 11:25:00,20.97,20.98,20.95,20.96,713600.0,10.1788,10.1836,10.1691,10.1739,713600.0
2008-04-10 11:30:00,20.96,20.99,20.96,20.99,515300.0,10.1739,10.1885,10.1739,10.1885,515300.0
2008-04-10 11:35:00,20.99,20.99,20.97,20.97,671300.0,10.1885,10.1885,10.1788,10.1788,671300.0
2008-04-10 11:40:00,20.98,20.99,20.97,20.99,405600.0,10.1836,10.1885,10.1788,10.1885,405600.0
2008-04-10 11:45:00,20.98,21.01,20.98,21.0,1407700.0,10.1836,10.1982,10.1836,10.1933,1407700.0
2008-04-10 11:50:00,21.0,21.03,21.0,21.02,623800.0,10.1933,10.2079,10.1933,10.2031,623800.0
2008-04-10 11:55:00,21.02,21.05,20.9,21.0,1903600.0,10.2031,10.2176,10.1448,10.1933,1903600.0
2008-04-10 12:00:00,20.99,21.05,20.99,21.02,501600.0,10.1885,10.2176,10.1885,10.2031,501600.0
2008-04-10 12:05:00,21.02,21.03,20.98,21.0,648500.0,10.2031,10.2079,10.1836,10.1933,648500.0
2008-04-10 12:10:00,21.0,21.0,20.97,21.0,215000.0,10.1933,10.1933,10.1788,10.1933,215000.0
2008-04-10 12:15:00,20.99,21.0,20.98,21.0,172500.0,10.1885,10.1933,10.1836,10.1933,172500.0
2008-04-10 12:20:00,21.0,21.0,20.99,20.99,286300.0,10.1933,10.1933,10.1885,10.1885,286300.0
2008-04-10 12:25:00,20.99,21.02,20.99,21.02,133400.0,10.1885,10.2031,10.1885,10.2031,133400.0
2008-04-10 12:30:00,21.02,21.03,21.01,21.03,73400.0,10.2031,10.2079,10.1982,10.2079,73400.0
2008-04-10 12:35:00,21.03,21.03,20.96,21.02,750600.0,10.2079,10.2079,10.1739,10.2031,750600.0
2008-04-10 12:40:00,21.03,21.05,21.02,21.05,199000.0,10.2079,10.2176,10.2031,10.2176,199000.0
2008-04-10 12:45:00,21.05,21.05,21.01,21.02,221100.0,10.2176,10.2176,10.1982,10.2031,221100.0
2008-04-10 12:50:00,21.01,21.02,20.98,20.99,231800.0,10.1982,10.2031,10.1836,10.1885,231800.0
2008-04-10 12:55:00,20.99,21.0,20.98,21.0,250900.0,10.1885,10.1933,10.1836,10.1933,250900.0
2008-04-10 13:00:00,21.0,21.01,20.98,20.98,140500.0,10.1933,10.1982,10.1836,10.1836,140500.0
2008-04-10 13:05:00,20.98,21.0,20.98,20.99,174700.0,10.1836,10.1933,10.1836,10.1885,174700.0
2008-04-10 13:10:00,20.99,21.01,20.99,21.0,213500.0,10.1885,10.1982,10.1885,10.1933,213500.0
2008-04-10 13:15:00,21.0,21.01,21.0,21.0,68500.0,10.1933,10.1982,10.1933,10.1933,68500.0
2008-04-10 13:20:00,21.0,21.03,21.0,21.02,285100.0,10.1933,10.2079,10.1933,10.2031,285100.0
2008-04-10 13:25:00,21.02,21.05,21.02,21.05,306700.0,10.2031,10.2176,10.2031,10.2176,306700.0
2008-04-10 13:30:00,21.04,21.05,21.04,21.04,161900.0,10.2128,10.2176,10.2128,10.2128,161900.0
2008-04-10 13:35:00,21.04,21.05,21.03,21.04,391100.0,10.2128,10.2176,10.2079,10.2128,391100.0
2008-04-10 13:40:00,21.04,21.05,21.01,21.02,467800.0,10.2128,10.2176,10.1982,10.2031,467800.0
2008-04-10 13:45:00,21.02,21.05,21.02,21.05,380100.0,10.2031,10.2176,10.2031,10.2176,380100.0
2008-04-10 13:50:00,21.04,21.05,21.02,21.05,641800.0,10.2128,10.2176,10.2031,10.2176,641800.0
2008-04-10 13:55:00,21.05,21.08,21.04,21.06,348100.0,10.2176,10.2322,10.2128,10.2225,348100.0
2008-04-10 14:00:00,21.07,21.07,21.02,21.02,701300.0,10.2273,10.2273,10.2031,10.2031,701300.0
2008-04-10 14:05:00,21.02,21.05,21.02,21.04,332400.0,10.2031,10.2176,10.2031,10.2128,332400.0
2008-04-10 14:10:00,21.04,21.08,21.03,21.06,330800.0,10.2128,10.2322,10.2079,10.2225,330800.0
2008-04-10 14:15:00,21.07,21.1,21.06,21.1,351100.0,10.2273,10.2419,10.2225,10.2419,351100.0
2008-04-10 14:20:00,21.1,21.1,21.05,21.07,776200.0,10.2419,10.2419,10.2176,10.2273,776200.0
2008-04-10 14:25:00,21.08,21.08,21.06,21.06,372100.0,10.2322,10.2322,10.2225,10.2225,372100.0
2008-04-10 14:30:00,21.06,21.06,21.02,21.05,559900.0,10.2225,10.2225,10.2031,10.2176,559900.0
2008-04-10 14:35:00,21.05,21.07,21.04,21.06,217100.0,10.2176,10.2273,10.2128,10.2225,217100.0
2008-04-10 14:40:00,21.07,21.08,21.06,21.07,260200.0,10.2273,10.2322,10.2225,10.2273,260200.0
2008-04-10 14:45:00,21.06,21.07,21.04,21.06,666200.0,10.2225,10.2273,10.2128,10.2225,666200.0
2008-04-10 14:50:00,21.06,21.06,21.02,21.03,324700.0,10.2225,10.2225,10.2031,10.2079,324700.0
2008-04-10 14:55:00,21.03,21.04,21.02,21.02,320500.0,10.2079,10.2128,10.2031,10.2031,320500.0
2008-04-10 15:00:00,21.03,21.04,21.02,21.02,592300.0,10.2079,10.2128,10.2031,10.2031,592300.0
2008-04-10 15:05:00,21.03,21.05,21.02,21.03,365800.0,10.2079,10.2176,10.2031,10.2079,365800.0
2008-04-10 15:10:00,21.03,21.03,21.01,21.01,369200.0,10.2079,10.2079,10.1982,10.1982,369200.0
2008-04-10 15:15:00,21.01,21.01,20.99,20.99,489300.0,10.1982,10.1982,10.1885,10.1885,489300.0
2008-04-10 15:20:00,21.0,21.0,20.95,20.98,634900.0,10.1933,10.1933,10.1691,10.1836,634900.0
2008-04-10 15:25:00,20.97,20.99,20.96,20.97,333600.0,10.1788,10.1885,10.1739,10.1788,333600.0
2008-04-10 15:30:00,20.96,20.97,20.91,20.91,387700.0,10.1739,10.1788,10.1497,10.1497,387700.0
2008-04-10 15:35:00,20.92,20.94,20.91,20.92,424500.0,10.1545,10.1642,10.1497,10.1545,424500.0
2008-04-10 15:40:00,20.92,20.93,20.91,20.92,666800.0,10.1545,10.1594,10.1497,10.1545,666800.0
2008-04-10 15:45:00,20.93,20.93,20.92,20.92,382200.0,10.1594,10.1594,10.1545,10.1545,382200.0
2008-04-10 15:50:00,20.92,20.93,20.89,20.9,1266900.0,10.1545,10.1594,10.14,10.1448,1266900.0
2008-04-10 15:55:00,20.91,20.94,20.89,20.93,1404100.0,10.1497,10.1642,10.14,10.1594,1404100.0
2008-04-11 09:30:00,20.85,20.9,20.8,20.83,802000.0,10.1205,10.1448,10.0963,10.1108,802000.0
2008-04-11 09:35:00,20.84,20.84,20.76,20.8,335300.0,10.1157,10.1157,10.0769,10.0963,335300.0
2008-04-11 09:40:00,20.8,20.82,20.78,20.79,330800.0,10.0963,10.106,10.0866,10.0914,330800.0
2008-04-11 09:45:00,20.79,20.81,20.76,20.76,387000.0,10.0914,10.1011,10.0769,10.0769,387000.0
2008-04-11 09:50:00,20.76,20.77,20.76,20.76,204200.0,10.0769,10.0817,10.0769,10.0769,204200.0
2008-04-11 09:55:00,20.76,20.77,20.75,20.75,422800.0,10.0769,10.0817,10.072,10.072,422800.0
2008-04-11 10:00:00,20.76,20.76,20.72,20.73,484800.0,10.0769,10.0769,10.0574,10.0623,484800.0
2008-04-11 10:05:00,20.73,20.73,20.7,20.71,401200.0,10.0623,10.0623,10.0477,10.0526,401200.0
2008-04-11 10:10:00,20.7,20.71,20.7,20.7,369600.0,10.0477,10.0526,10.0477,10.0477,369600.0
2008-04-11 10:15:00,20.7,20.71,20.69,20.7,438700.0,10.0477,10.0526,10.0429,10.0477,438700.0
2008-04-11 10:20:00,20.7,20.7,20.64,20.64,482900.0,10.0477,10.0477,10.0186,10.0186,482900.0
2008-04-11 10:25:00,20.65,20.67,20.63,20.64,736900.0,10.0235,10.0332,10.0137,10.0186,736900.0
2008-04-11 10:30:00,20.64,20.65,20.62,20.64,387200.0,10.0186,10.0235,10.0089,10.0186,387200.0
2008-04-11 10:35:00,20.64,20.67,20.63,20.67,272200.0,10.0186,10.0332,10.0137,10.0332,272200.0
2008-04-11 10:40:00,20.66,20.69,20.65,20.69,325900.0,10.0283,10.0429,10.0235,10.0429,325900.0
2008-04-11 10:45:00,20.69,20.71,20.69,20.7,326100.0,10.0429,10.0526,10.0429,10.0477,326100.0
2008-04-11 10:50:00,20.69,20.7,20.66,20.66,297200.0,10.0429,10.0477,10.0283,10.0283,297200.0
2008-04-11 10:55:00,20.67,20.68,20.66,20.67,259300.0,10.0332,10.038,10.0283,10.0332,259300.0
2008-04-11 11:00:00,20.67,20.68,20.62,20.62,498900.0,10.0332,10.038,10.0089,10.0089,498900.0
2008-04-11 11:05:00,20.62,20.65,20.62,20.63,428700.0,10.0089,10.0235,10.0089,10.0137,428700.0
2008-04-11 11:10:00,20.64,20.65,20.63,20.63,316300.0,10.0186,10.0235,10.0137,10.0137,316300.0
2008-04-11 11:15:00,20.64,20.65,20.61,20.63,458300.0,10.0186,10.0235,10.004,10.0137,458300.0
2008-04-11 11:20:00,20.64,20.64,20.58,20.63,288000.0,10.0186,10.0186,9.9895,10.0137,288000.0
2008-04-11 11:25:00,20.63,20.65,20.63,20.64,215800.0,10.0137,10.0235,10.0137,10.0186,215800.0
2008-04-11 11:30:00,20.63,20.64,20.62,20.63,169400.0,10.0137,10.0186,10.0089,10.0137,169400.0
2008-04-11 11:35:00,20.63,20.65,20.62,20.65,331500.0,10.0137,10.0235,10.0089,10.0235,331500.0
2008-04-11 11:40:00,20.65,20.66,20.63,20.63,246000.0,10.0235,10.0283,10.0137,10.0137,246000.0
2008-04-11 11:45:00,20.64,20.64,20.62,20.64,271400.0,10.0186,10.0186,10.0089,10.0186,271400.0
2008-04-11 11:50:00,20.64,20.68,20.64,20.68,220800.0,10.0186,10.038,10.0186,10.038,220800.0
2008-04-11 11:55:00,20.67,20.68,20.64,20.66,509400.0,10.0332,10.038,10.0186,10.0283,509400.0
2008-04-11 12:00:00,20.66,20.68,20.64,20.68,293500.0,10.0283,10.038,10.0186,10.038,293500.0
2008-04-11 12:05:00,20.67,20.68,20.65,20.66,154000.0,10.0332,10.038,10.0235,10.0283,154000.0
2008-04-11 12:10:00,20.66,20.66,20.63,20.64,87300.0,10.0283,10.0283,10.0137,10.0186,87300.0
2008-04-11 12:15:00,20.64,20.64,20.63,20.64,56900.0,10.0186,10.0186,10.0137,10.0186,56900.0
2008-04-11 12:20:00,20.64,20.65,20.63,20.64,196100.0,10.0186,10.0235,10.0137,10.0186,196100.0
2008-04-11 12:25:00,20.64,20.65,20.63,20.63,276900.0,10.0186,10.0235,10.0137,10.0137,276900.0
2008-04-11 12:30:00,20.63,20.64,20.62,20.62,192800.0,10.0137,10.0186,10.0089,10.0089,192800.0
2008-04-11 12:35:00,20.62,20.63,20.62,20.63,161400.0,10.0089,10.0137,10.0089,10.0137,161400.0
2008-04-11 12:40:00,20.63,20.63,20.6,20.61,289400.0,10.0137,10.0137,9.9992,10.004,289400.0
2008-04-11 12:45:00,20.62,20.62,20.6,20.62,133500.0,10.0089,10.0089,9.9992,10.0089,133500.0
2008-04-11 12:50:00,20.62,20.64,20.61,20.63,319800.0,10.0089,10.0186,10.004,10.0137,319800.0
2008-04-11 12:55:00,20.64,20.64,20.63,20.64,235800.0,10.0186,10.0186,10.0137,10.0186,235800.0
2008-04-11 13:00:00,20.64,20.65,20.63,20.65,277900.0,10.0186,10.0235,10.0137,10.0235,277900.0
2008-04-11 13:05:00,20.64,20.65,20.64,20.65,103400.0,10.0186,10.0235,10.0186,10.0235,103400.0
2008-04-11 13:10:00,20.65,20.65,20.64,20.64,112400.0,10.0235,10.0235,10.0186,10.0186,112400.0
2008-04-11 13:15:00,20.65,20.65,20.64,20.65,139900.0,10.0235,10.0235,10.0186,10.0235,139900.0
2008-04-11 13:20:00,20.65,20.65,20.61,20.61,330900.0,10.0235,10.0235,10.004,10.004,330900.0
2008-04-11 13:25:00,20.61,20.62,20.6,20.6,161200.0,10.004,10.0089,9.9992,9.9992,161200.0
2008-04-11 13:30:00,20.6,20.61,20.6,20.6,192800.0,9.9992,10.004,9.9992,9.9992,192800.0
2008-04-11 13:35:00,20.61,20.61,20.59,20.6,285300.0,10.004,10.004,9.9943,9.9992,285300.0
2008-04-11 13:40:00,20.6,20.6,20.56,20.56,409900.0,9.9992,9.9992,9.9798,9.9798,409900.0
2008-04-11 13:45:00,20.57,20.58,20.55,20.58,369800.0,9.9846,9.9895,9.9749,9.9895,369800.0
2008-04-11 13:50:00,20.57,20.58,20.55,20.56,326900.0,9.9846,9.9895,9.9749,9.9798,326900.0
2008-04-11 13:55:00,20.56,20.56,20.55,20.56,255000.0,9.9798,9.9798,9.9749,9.9798,255000.0
2008-04-11 14:00:00,20.56,20.56,20.55,20.56,225800.0,9.9798,9.9798,9.9749,9.9798,225800.0
2008-04-11 14:05:00,20.56,20.56,20.55,20.56,249400.0,9.9798,9.9798,9.9749,9.9798,249400.0
2008-04-11 14:10:00,20.56,20.56,20.55,20.55,307000.0,9.9798,9.9798,9.9749,9.9749,307000.0
2008-04-11 14:15:00,20.56,20.56,20.53,20.54,402000.0,9.9798,9.9798,9.9652,9.9701,402000.0
2008-04-11 14:20:00,20.53,20.54,20.53,20.54,164500.0,9.9652,9.9701,9.9652,9.9701,164500.0
2008-04-11 14:25:00,20.53,20.54,20.53,20.53,212400.0,9.9652,9.9701,9.9652,9.9652,212400.0
2008-04-11 14:30:00,20.54,20.56,20.53,20.56,279000.0,9.9701,9.9798,9.9652,9.9798,279000.0
2008-04-11 14:35:00,20.56,20.56,20.55,20.56,174200.0,9.9798,9.9798,9.9749,9.9798,174200.0
2008-04-11 14:40:00,20.56,20.56,20.52,20.52,355300.0,9.9798,9.9798,9.9604,9.9604,355300.0
2008-04-11 14:45:00,20.53,20.54,20.52,20.52,348700.0,9.9652,9.9701,9.9604,9.9604,348700.0
2008-04-11 14:50:00,20.52,20.54,20.52,20.54,319500.0,9.9604,9.9701,9.9604,9.9701,319500.0
2008-04-11 14:55:00,20.54,20.54,20.51,20.52,339200.0,9.9701,9.9701,9.9555,9.9604,339200.0
2008-04-11 15:00:00,20.52,20.53,20.5,20.52,495700.0,9.9604,9.9652,9.9506,9.9604,495700.0
2008-04-11 15:05:00,20.53,20.53,20.5,20.51,278700.0,9.9652,9.9652,9.9506,9.9555,278700.0
2008-04-11 15:10:00,20.51,20.52,20.5,20.51,553300.0,9.9555,9.9604,9.9506,9.9555,553300.0
2008-04-11 15:15:00,20.5,20.51,20.5,20.51,264100.0,9.9506,9.9555,9.9506,9.9555,264100.0
2008-04-11 15:20:00,20.5,20.51,20.5,20.5,331900.0,9.9506,9.9555,9.9506,9.9506,331900.0
2008-04-11 15:25:00,20.51,20.51,20.5,20.5,475300.0,9.9555,9.9555,9.9506,9.9506,475300.0
2008-04-11 15:30:00,20.5,20.51,20.48,20.5,975000.0,9.9506,9.9555,9.9409,9.9506,975000.0
2008-04-11 15:35:00,20.5,20.51,20.49,20.5,565200.0,9.9506,9.9555,9.9458,9.9506,565200.0
2008-04-11 15:40:00,20.49,20.5,20.47,20.47,829500.0,9.9458,9.9506,9.9361,9.9361,829500.0
2008-04-11 15:45:00,20.47,20.48,20.45,20.45,863800.0,9.9361,9.9409,9.9264,9.9264,863800.0
2008-04-11 15:50:00,20.46,20.47,20.45,20.46,942100.0,9.9312,9.9361,9.9264,9.9312,942100.0
2008-04-11 15:55:00,20.46,20.47,20.45,20.46,1463000.0,9.9312,9.9361,9.9264,9.9312,1463000.0
2008-04-14 09:30:00,20.54,20.59,20.53,20.58,656900.0,9.9701,9.9943,9.9652,9.9895,656900.0
2008-04-14 09:35:00,20.58,20.62,20.54,20.61,295100.0,9.9895,10.0089,9.9701,10.004,295100.0
2008-04-14 09:40:00,20.6,20.63,20.59,20.61,473500.0,9.9992,10.0137,9.9943,10.004,473500.0
2008-04-14 09:45:00,20.61,20.61,20.58,20.6,290600.0,10.004,10.004,9.9895,9.9992,290600.0
2008-04-14 09:50:00,20.6,20.6,20.56,20.56,589300.0,9.9992,9.9992,9.9798,9.9798,589300.0
2008-04-14 09:55:00,20.56,20.6,20.55,20.6,457800.0,9.9798,9.9992,9.9749,9.9992,457800.0
2008-04-14 10:00:00,20.6,20.62,20.59,20.6,371600.0,9.9992,10.0089,9.9943,9.9992,371600.0
2008-04-14 10:05:00,20.59,20.6,20.57,20.58,308800.0,9.9943,9.9992,9.9846,9.9895,308800.0
2008-04-14 10:10:00,20.59,20.59,20.56,20.58,233000.0,9.9943,9.9943,9.9798,9.9895,233000.0
2008-04-14 10:15:00,20.58,20.61,20.57,20.61,319800.0,9.9895,10.004,9.9846,10.004,319800.0
2008-04-14 10:20:00,20.61,20.61,20.58,20.59,153400.0,10.004,10.004,9.9895,9.9943,153400.0
2008-04-14 10:25:00,20.59,20.59,20.56,20.57,219100.0,9.9943,9.9943,9.9798,9.9846,219100.0
2008-04-14 10:30:00,20.58,20.58,20.57,20.58,93900.0,9.9895,9.9895,9.9846,9.9895,93900.0
2008-04-14 10:35:00,20.58,20.58,20.52,20.53,242500.0,9.9895,9.9895,9.9604,9.9652,242500.0
2008-04-14 10:40:00,20.52,20.58,20.52,20.57,174000.0,9.9604,9.9895,9.9604,9.9846,174000.0
2008-04-14 10:45:00,20.58,20.58,20.57,20.58,292100.0,9.9895,9.9895,9.9846,9.9895,292100.0
2008-04-14 10:50:00,20.58,20.6,20.53,20.54,398400.0,9.9895,9.9992,9.9652,9.9701,398400.0
2008-04-14 10:55:00,20.53,20.55,20.53,20.55,147500.0,9.9652,9.9749,9.9652,9.9749,147500.0
2008-04-14 11:00:00,20.54,20.57,20.54,20.57,215300.0,9.9701,9.9846,9.9701,9.9846,215300.0
2008-04-14 11:05:00,20.57,20.57,20.56,20.56,168400.0,9.9846,9.9846,9.9798,9.9798,168400.0
2008-04-14 11:10:00,20.56,20.57,20.56,20.56,105200.0,9.9798,9.9846,9.9798,9.9798,105200.0
2008-04-14 11:15:00,20.57,20.57,20.56,20.56,112400.0,9.9846,9.9846,9.9798,9.9798,112400.0
2008-04-14 11:20:00,20.56,20.57,20.51,20.53,506200.0,9.9798,9.9846,9.9555,9.9652,506200.0
2008-04-14 11:25:00,20.53,20.55,20.51,20.52,416400.0,9.9652,9.9749,9.9555,9.9604,416400.0
2008-04-14 11:30:00,20.52,20.53,20.5,20.5,135200.0,9.9604,9.9652,9.9506,9.9506,135200.0
2008-04-14 11:35:00,20.5,20.51,20.46,20.47,418900.0,9.9506,9.9555,9.9312,9.9361,418900.0
2008-04-14 11:40:00,20.47,20.52,20.46,20.52,247100.0,9.9361,9.9604,9.9312,9.9604,247100.0
2008-04-14 11:45:00,20.52,20.54,20.51,20.53,265700.0,9.9604,9.9701,9.9555,9.9652,265700.0
2008-04-14 11:50:00,20.53,20.54,20.49,20.49,265600.0,9.9652,9.9701,9.9458,9.9458,265600.0
2008-04-14 11:55:00,20.5,20.53,20.49,20.52,300600.0,9.9506,9.9652,9.9458,9.9604,300600.0
2008-04-14 12:00:00,20.51,20.55,20.51,20.54,302000.0,9.9555,9.9749,9.9555,9.9701,302000.0
2008-04-14 12:05:00,20.54,20.55,20.54,20.55,148700.0,9.9701,9.9749,9.9701,9.9749,148700.0
2008-04-14 12:10:00,20.55,20.55,20.53,20.54,212800.0,9.9749,9.9749,9.9652,9.9701,212800.0
2008-04-14 12:15:00,20.53,20.54,20.52,20.52,157100.0,9.9652,9.9701,9.9604,9.9604,157100.0
2008-04-14 12:20:00,20.52,20.55,20.52,20.55,165900.0,9.9604,9.9749,9.9604,9.9749,165900.0
2008-04-14 12:25:00,20.55,20.6,20.55,20.58,540600.0,9.9749,9.9992,9.9749,9.9895,540600.0
2008-04-14 12:30:00,20.58,20.59,20.57,20.59,134500.0,9.9895,9.9943,9.9846,9.9943,134500.0
2008-04-14 12:35:00,20.59,20.6,20.58,20.6,117700.0,9.9943,9.9992,9.9895,9.9992,117700.0
2008-04-14 12:40:00,20.59,20.6,20.59,20.59,182200.0,9.9943,9.9992,9.9943,9.9943,182200.0
2008-04-14 12:45:00,20.59,20.61,20.59,20.6,189200.0,9.9943,10.004,9.9943,9.9992,189200.0
2008-04-14 12:50:00,20.6,20.62,20.58,20.58,283300.0,9.9992,10.0089,9.9895,9.9895,283300.0
2008-04-14 12:55:00,20.58,20.59,20.57,20.57,82200.0,9.9895,9.9943,9.9846,9.9846,82200.0
2008-04-14 13:00:00,20.57,20.58,20.57,20.58,194800.0,9.9846,9.9895,9.9846,9.9895,194800.0
2008-04-14 13:05:00,20.58,20.58,20.57,20.57,76300.0,9.9895,9.9895,9.9846,9.9846,76300.0
2008-04-14 13:10:00,20.57,20.6,20.57,20.59,154300.0,9.9846,9.9992,9.9846,9.9943,154300.0
2008-04-14 13:15:00,20.59,20.6,20.58,20.59,224700.0,9.9943,9.9992,9.9895,9.9943,224700.0
2008-04-14 13:20:00,20.58,20.59,20.58,20.58,56200.0,9.9895,9.9943,9.9895,9.9895,56200.0
2008-04-14 13:25:00,20.58,20.59,20.56,20.57,325600.0,9.9895,9.9943,9.9798,9.9846,325600.0
2008-04-14 13:30:00,20.56,20.57,20.53,20.56,271500.0,9.9798,9.9846,9.9652,9.9798,271500.0
2008-04-14 13:35:00,20.56,20.57,20.55,20.57,127300.0,9.9798,9.9846,9.9749,9.9846,127300.0
2008-04-14 13:40:00,20.57,20.59,20.56,20.59,171100.0,9.9846,9.9943,9.9798,9.9943,171100.0
2008-04-14 13:45:00,20.59,20.59,20.56,20.56,264800.0,9.9943,9.9943,9.9798,9.9798,264800.0
2008-04-14 13:50:00,20.56,20.57,20.56,20.56,53700.0,9.9798,9.9846,9.9798,9.9798,53700.0
2008-04-14 13:55:00,20.57,20.57,20.52,20.53,824700.0,9.9846,9.9846,9.9604,9.9652,824700.0
2008-04-14 14:00:00,20.53,20.53,20.52,20.53,124200.0,9.9652,9.9652,9.9604,9.9652,124200.0
2008-04-14 14:05:00,20.52,20.53,20.51,20.51,208400.0,9.9604,9.9652,9.9555,9.9555,208400.0
2008-04-14 14:10:00,20.51,20.52,20.48,20.48,420900.0,9.9555,9.9604,9.9409,9.9409,420900.0
2008-04-14 14:15:00,20.48,20.5,20.47,20.49,335400.0,9.9409,9.9506,9.9361,9.9458,335400.0
2008-04-14 14:20:00,20.49,20.5,20.49,20.5,147400.0,9.9458,9.9506,9.9458,9.9506,147400.0
2008-04-14 14:25:00,20.5,20.5,20.47,20.47,439000.0,9.9506,9.9506,9.9361,9.9361,439000.0
2008-04-14 14:30:00,20.47,20.49,20.45,20.49,645000.0,9.9361,9.9458,9.9264,9.9458,645000.0
2008-04-14 14:35:00,20.48,20.5,20.46,20.5,198200.0,9.9409,9.9506,9.9312,9.9506,198200.0
2008-04-14 14:40:00,20.5,20.52,20.49,20.5,207100.0,9.9506,9.9604,9.9458,9.9506,207100.0
2008-04-14 14:45:00,20.51,20.55,20.5,20.55,171200.0,9.9555,9.9749,9.9506,9.9749,171200.0
2008-04-14 14:50:00,20.54,20.55,20.47,20.48,494300.0,9.9701,9.9749,9.9361,9.9409,494300.0
2008-04-14 14:55:00,20.48,20.48,20.45,20.46,316800.0,9.9409,9.9409,9.9264,9.9312,316800.0
2008-04-14 15:00:00,20.47,20.48,20.45,20.48,250300.0,9.9361,9.9409,9.9264,9.9409,250300.0
2008-04-14 15:05:00,20.47,20.48,20.46,20.47,150500.0,9.9361,9.9409,9.9312,9.9361,150500.0
2008-04-14 15:10:00,20.46,20.5,20.46,20.5,434500.0,9.9312,9.9506,9.9312,9.9506,434500.0
2008-04-14 15:15:00,20.5,20.54,20.49,20.54,366500.0,9.9506,9.9701,9.9458,9.9701,366500.0
2008-04-14 15:20:00,20.53,20.57,20.53,20.53,409000.0,9.9652,9.9846,9.9652,9.9652,409000.0
2008-04-14 15:25:00,20.53,20.55,20.53,20.53,220000.0,9.9652,9.9749,9.9652,9.9652,220000.0
2008-04-14 15:30:00,20.54,20.56,20.52,20.56,310500.0,9.9701,9.9798,9.9604,9.9798,310500.0
2008-04-14 15:35:00,20.56,20.56,20.55,20.56,178500.0,9.9798,9.9798,9.9749,9.9798,178500.0
2008-04-14 15:40:00,20.55,20.58,20.55,20.58,328000.0,9.9749,9.9895,9.9749,9.9895,328000.0
2008-04-14 15:45:00,20.58,20.58,20.56,20.57,556600.0,9.9895,9.9895,9.9798,9.9846,556600.0
2008-04-14 15:50:00,20.57,20.58,20.55,20.56,1039300.0,9.9846,9.9895,9.9749,9.9798,1039300.0
2008-04-14 15:55:00,20.57,20.58,20.56,20.56,781800.0,9.9846,9.9895,9.9798,9.9798,781800.0
2008-04-15 09:30:00,20.6,20.72,20.57,20.61,777100.0,9.9992,10.0574,9.9846,10.004,777100.0
2008-04-15 09:35:00,20.61,20.67,20.57,20.66,467900.0,10.004,10.0332,9.9846,10.0283,467900.0
2008-04-15 09:40:00,20.67,20.67,20.62,20.63,333200.0,10.0332,10.0332,10.0089,10.0137,333200.0
2008-04-15 09:45:00,20.63,20.67,20.62,20.66,379800.0,10.0137,10.0332,10.0089,10.0283,379800.0
2008-04-15 09:50:00,20.65,20.66,20.64,20.65,293600.0,10.0235,10.0283,10.0186,10.0235,293600.0
2008-04-15 09:55:00,20.65,20.7,20.65,20.7,1117900.0,10.0235,10.0477,10.0235,10.0477,1117900.0
2008-04-15 10:00:00,20.7,20.71,20.69,20.71,471000.0,10.0477,10.0526,10.0429,10.0526,471000.0
2008-04-15 10:05:00,20.7,20.77,20.7,20.77,365100.0,10.0477,10.0817,10.0477,10.0817,365100.0
2008-04-15 10:10:00,20.76,20.77,20.75,20.76,407600.0,10.0769,10.0817,10.072,10.0769,407600.0
2008-04-15 10:15:00,20.76,20.77,20.7,20.72,1236100.0,10.0769,10.0817,10.0477,10.0574,1236100.0
2008-04-15 10:20:00,20.71,20.74,20.7,20.7,381600.0,10.0526,10.0671,10.0477,10.0477,381600.0
2008-04-15 10:25:00,20.7,20.71,20.69,20.7,327800.0,10.0477,10.0526,10.0429,10.0477,327800.0
2008-04-15 10:30:00,20.7,20.75,20.7,20.74,283400.0,10.0477,10.072,10.0477,10.0671,283400.0
2008-04-15 10:35:00,20.74,20.75,20.73,20.75,696200.0,10.0671,10.072,10.0623,10.072,696200.0
2008-04-15 10:40:00,20.74,20.81,20.72,20.81,1131700.0,10.0671,10.1011,10.0574,10.1011,1131700.0
2008-04-15 10:45:00,20.8,20.82,20.76,20.8,637600.0,10.0963,10.106,10.0769,10.0963,637600.0
2008-04-15 10:50:00,20.8,20.84,20.8,20.83,572300.0,10.0963,10.1157,10.0963,10.1108,572300.0
2008-04-15 10:55:00,20.82,20.89,20.82,20.87,752400.0,10.106,10.14,10.106,10.1302,752400.0
2008-04-15 11:00:00,20.87,20.92,20.86,20.87,741600.0,10.1302,10.1545,10.1254,10.1302,741600.0
2008-04-15 11:05:00,20.87,20.88,20.8,20.81,735400.0,10.1302,10.1351,10.0963,10.1011,735400.0
2008-04-15 11:10:00,20.8,20.82,20.75,20.75,648100.0,10.0963,10.106,10.072,10.072,648100.0
2008-04-15 11:15:00,20.75,20.76,20.68,20.72,929300.0,10.072,10.0769,10.038,10.0574,929300.0
2008-04-15 11:20:00,20.72,20.72,20.68,20.72,319400.0,10.0574,10.0574,10.038,10.0574,319400.0
2008-04-15 11:25:00,20.72,20.73,20.67,20.68,318300.0,10.0574,10.0623,10.0332,10.038,318300.0
2008-04-15 11:30:00,20.68,20.7,20.66,20.7,204300.0,10.038,10.0477,10.0283,10.0477,204300.0
2008-04-15 11:35:00,20.69,20.73,20.69,20.72,140300.0,10.0429,10.0623,10.0429,10.0574,140300.0
2008-04-15 11:40:00,20.73,20.76,20.72,20.76,396100.0,10.0623,10.0769,10.0574,10.0769,396100.0
2008-04-15 11:45:00,20.75,20.78,20.74,20.74,152500.0,10.072,10.0866,10.0671,10.0671,152500.0
2008-04-15 11:50:00,20.74,20.75,20.7,20.73,223500.0,10.0671,10.072,10.0477,10.0623,223500.0
2008-04-15 11:55:00,20.72,20.73,20.72,20.72,73400.0,10.0574,10.0623,10.0574,10.0574,73400.0
2008-04-15 12:00:00,20.72,20.75,20.72,20.74,119400.0,10.0574,10.072,10.0574,10.0671,119400.0
2008-04-15 12:05:00,20.74,20.78,20.74,20.77,513400.0,10.0671,10.0866,10.0671,10.0817,513400.0
2008-04-15 12:10:00,20.77,20.8,20.77,20.8,275200.0,10.0817,10.0963,10.0817,10.0963,275200.0
2008-04-15 12:15:00,20.79,20.8,20.76,20.78,267100.0,10.0914,10.0963,10.0769,10.0866,267100.0
2008-04-15 12:20:00,20.77,20.79,20.77,20.79,74000.0,10.0817,10.0914,10.0817,10.0914,74000.0
2008-04-15 12:25:00,20.78,20.8,20.78,20.79,91300.0,10.0866,10.0963,10.0866,10.0914,91300.0
2008-04-15 12:30:00,20.79,20.84,20.79,20.81,277600.0,10.0914,10.1157,10.0914,10.1011,277600.0
2008-04-15 12:35:00,20.81,20.82,20.8,20.82,133900.0,10.1011,10.106,10.0963,10.106,133900.0
2008-04-15 12:40:00,20.81,20.84,20.81,20.83,92200.0,10.1011,10.1157,10.1011,10.1108,92200.0
2008-04-15 12:45:00,20.83,20.83,20.81,20.81,63100.0,10.1108,10.1108,10.1011,10.1011,63100.0
2008-04-15 12:50:00,20.82,20.82,20.79,20.8,120200.0,10.106,10.106,10.0914,10.0963,120200.0
2008-04-15 12:55:00,20.79,20.8,20.77,20.77,139900.0,10.0914,10.0963,10.0817,10.0817,139900.0
2008-04-15 13:00:00,20.77,20.79,20.76,20.78,143300.0,10.0817,10.0914,10.0769,10.0866,143300.0
2008-04-15 13:05:00,20.77,20.81,20.77,20.79,184200.0,10.0817,10.1011,10.0817,10.0914,184200.0
2008-04-15 13:10:00,20.79,20.84,20.78,20.84,148800.0,10.0914,10.1157,10.0866,10.1157,148800.0
2008-04-15 13:15:00,20.84,20.85,20.82,20.83,91000.0,10.1157,10.1205,10.106,10.1108,91000.0
2008-04-15 13:20:00,20.82,20.83,20.8,20.81,196800.0,10.106,10.1108,10.0963,10.1011,196800.0
2008-04-15 13:25:00,20.8,20.82,20.8,20.82,163300.0,10.0963,10.106,10.0963,10.106,163300.0
2008-04-15 13:30:00,20.81,20.83,20.81,20.83,184600.0,10.1011,10.1108,10.1011,10.1108,184600.0
2008-04-15 13:35:00,20.83,20.83,20.82,20.82,211200.0,10.1108,10.1108,10.106,10.106,211200.0
2008-04-15 13:40:00,20.82,20.85,20.82,20.84,172300.0,10.106,10.1205,10.106,10.1157,172300.0
2008-04-15 13:45:00,20.84,20.88,20.84,20.88,238100.0,10.1157,10.1351,10.1157,10.1351,238100.0
2008-04-15 13:50:00,20.87,20.9,20.87,20.9,225000.0,10.1302,10.1448,10.1302,10.1448,225000.0
2008-04-15 13:55:00,20.9,20.9,20.88,20.89,262300.0,10.1448,10.1448,10.1351,10.14,262300.0
2008-04-15 14:00:00,20.89,20.9,20.87,20.87,264200.0,10.14,10.1448,10.1302,10.1302,264200.0
2008-04-15 14:05:00,20.87,20.88,20.85,20.85,225300.0,10.1302,10.1351,10.1205,10.1205,225300.0
2008-04-15 14:10:00,20.86,20.86,20.83,20.85,304700.0,10.1254,10.1254,10.1108,10.1205,304700.0
2008-04-15 14:15:00,20.86,20.86,20.81,20.82,295200.0,10.1254,10.1254,10.1011,10.106,295200.0
2008-04-15 14:20:00,20.82,20.83,20.81,20.81,159800.0,10.106,10.1108,10.1011,10.1011,159800.0
2008-04-15 14:25:00,20.81,20.82,20.8,20.8,270600.0,10.1011,10.106,10.0963,10.0963,270600.0
2008-04-15 14:30:00,20.8,20.81,20.76,20.77,278800.0,10.0963,10.1011,10.0769,10.0817,278800.0
2008-04-15 14:35:00,20.78,20.8,20.75,20.75,773200.0,10.0866,10.0963,10.072,10.072,773200.0
2008-04-15 14:40:00,20.75,20.76,20.68,20.71,933500.0,10.072,10.0769,10.038,10.0526,933500.0
2008-04-15 14:45:00,20.71,20.75,20.7,20.72,552100.0,10.0526,10.072,10.0477,10.0574,552100.0
2008-04-15 14:50:00,20.72,20.74,20.71,20.72,200000.0,10.0574,10.0671,10.0526,10.0574,200000.0
2008-04-15 14:55:00,20.72,20.72,20.68,20.7,480700.0,10.0574,10.0574,10.038,10.0477,480700.0
2008-04-15 15:00:00,20.69,20.7,20.66,20.67,304500.0,10.0429,10.0477,10.0283,10.0332,304500.0
2008-04-15 15:05:00,20.66,20.69,20.65,20.65,305700.0,10.0283,10.0429,10.0235,10.0235,305700.0
2008-04-15 15:10:00,20.65,20.66,20.63,20.63,367900.0,10.0235,10.0283,10.0137,10.0137,367900.0
2008-04-15 15:15:00,20.64,20.65,20.63,20.64,399900.0,10.0186,10.0235,10.0137,10.0186,399900.0
2008-04-15 15:20:00,20.63,20.65,20.61,20.62,670500.0,10.0137,10.0235,10.004,10.0089,670500.0
2008-04-15 15:25:00,20.61,20.69,20.61,20.69,802700.0,10.004,10.0429,10.004,10.0429,802700.0
2008-04-15 15:30:00,20.69,20.71,20.68,20.7,475800.0,10.0429,10.0526,10.038,10.0477,475800.0
2008-04-15 15:35:00,20.7,20.7,20.67,20.68,402200.0,10.0477,10.0477,10.0332,10.038,402200.0
2008-04-15 15:40:00,20.68,20.69,20.65,20.68,573600.0,10.038,10.0429,10.0235,10.038,573600.0
2008-04-15 15:45:00,20.67,20.68,20.66,20.67,605200.0,10.0332,10.038,10.0283,10.0332,605200.0
2008-04-15 15:50:00,20.66,20.68,20.64,20.66,971000.0,10.0283,10.038,10.0186,10.0283,971000.0
2008-04-15 15:55:00,20.65,20.71,20.65,20.71,980900.0,10.0235,10.0526,10.0235,10.0526,980900.0
2008-04-16 09:30:00,20.83,20.85,20.76,20.8,200000.0,10.1108,10.1205,10.0769,10.0963,200000.0
2008-04-16 09:35:00,20.8,20.87,20.78,20.85,916100.0,10.0963,10.1302,10.0866,10.1205,916100.0
2008-04-16 09:40:00,20.86,20.87,20.8,20.81,346000.0,10.1254,10.1302,10.0963,10.1011,346000.0
2008-04-16 09:45:00,20.81,20.83,20.8,20.81,330100.0,10.1011,10.1108,10.0963,10.1011,330100.0
2008-04-16 09:50:00,20.81,20.84,20.8,20.83,252900.0,10.1011,10.1157,10.0963,10.1108,252900.0
2008-04-16 09:55:00,20.83,20.84,20.79,20.8,257000.0,10.1108,10.1157,10.0914,10.0963,257000.0
2008-04-16 10:00:00,20.8,20.81,20.78,20.78,325200.0,10.0963,10.1011,10.0866,10.0866,325200.0
2008-04-16 10:05:00,20.79,20.79,20.76,20.79,280100.0,10.0914,10.0914,10.0769,10.0914,280100.0
2008-04-16 10:10:00,20.79,20.79,20.74,20.74,405800.0,10.0914,10.0914,10.0671,10.0671,405800.0
2008-04-16 10:15:00,20.74,20.82,20.74,20.8,505700.0,10.0671,10.106,10.0671,10.0963,505700.0
2008-04-16 10:20:00,20.8,20.82,20.79,20.8,407000.0,10.0963,10.106,10.0914,10.0963,407000.0
2008-04-16 10:25:00,20.8,20.82,20.79,20.8,220500.0,10.0963,10.106,10.0914,10.0963,220500.0
2008-04-16 10:30:00,20.8,20.81,20.76,20.79,422400.0,10.0963,10.1011,10.0769,10.0914,422400.0
2008-04-16 10:35:00,20.79,20.79,20.76,20.76,317700.0,10.0914,10.0914,10.0769,10.0769,317700.0
2008-04-16 10:40:00,20.77,20.79,20.74,20.76,457500.0,10.0817,10.0914,10.0671,10.0769,457500.0
2008-04-16 10:45:00,20.76,20.79,20.74,20.77,295700.0,10.0769,10.0914,10.0671,10.0817,295700.0
2008-04-16 10:50:00,20.77,20.82,20.77,20.81,296500.0,10.0817,10.106,10.0817,10.1011,296500.0
2008-04-16 10:55:00,20.81,20.84,20.8,20.82,288200.0,10.1011,10.1157,10.0963,10.106,288200.0
2008-04-16 11:00:00,20.82,20.84,20.81,20.83,279900.0,10.106,10.1157,10.1011,10.1108,279900.0
2008-04-16 11:05:00,20.83,20.83,20.78,20.78,151500.0,10.1108,10.1108,10.0866,10.0866,151500.0
2008-04-16 11:10:00,20.79,20.79,20.75,20.76,225800.0,10.0914,10.0914,10.072,10.0769,225800.0
2008-04-16 11:15:00,20.75,20.77,20.75,20.75,227600.0,10.072,10.0817,10.072,10.072,227600.0
2008-04-16 11:20:00,20.76,20.78,20.75,20.77,309800.0,10.0769,10.0866,10.072,10.0817,309800.0
2008-04-16 11:25:00,20.77,20.82,20.77,20.81,232400.0,10.0817,10.106,10.0817,10.1011,232400.0
2008-04-16 11:30:00,20.81,20.81,20.79,20.8,304300.0,10.1011,10.1011,10.0914,10.0963,304300.0
2008-04-16 11:35:00,20.81,20.83,20.8,20.83,197100.0,10.1011,10.1108,10.0963,10.1108,197100.0
2008-04-16 11:40:00,20.83,20.84,20.81,20.82,175100.0,10.1108,10.1157,10.1011,10.106,175100.0
2008-04-16 11:45:00,20.81,20.84,20.8,20.83,233400.0,10.1011,10.1157,10.0963,10.1108,233400.0
2008-04-16 11:50:00,20.83,20.84,20.81,20.83,225900.0,10.1108,10.1157,10.1011,10.1108,225900.0
2008-04-16 11:55:00,20.83,20.86,20.74,20.84,529200.0,10.1108,10.1254,10.0671,10.1157,529200.0
2008-04-16 12:00:00,20.84,20.86,20.83,20.85,324300.0,10.1157,10.1254,10.1108,10.1205,324300.0
2008-04-16 12:05:00,20.86,20.86,20.84,20.86,168300.0,10.1254,10.1254,10.1157,10.1254,168300.0
2008-04-16 12:10:00,20.85,20.9,20.85,20.87,329200.0,10.1205,10.1448,10.1205,10.1302,329200.0
2008-04-16 12:15:00,20.88,20.89,20.87,20.88,166700.0,10.1351,10.14,10.1302,10.1351,166700.0
2008-04-16 12:20:00,20.88,20.89,20.86,20.88,188600.0,10.1351,10.14,10.1254,10.1351,188600.0
2008-04-16 12:25:00,20.88,20.91,20.88,20.89,316900.0,10.1351,10.1497,10.1351,10.14,316900.0
2008-04-16 12:30:00,20.9,20.9,20.86,20.86,174700.0,10.1448,10.1448,10.1254,10.1254,174700.0
2008-04-16 12:35:00,20.87,20.87,20.84,20.85,159500.0,10.1302,10.1302,10.1157,10.1205,159500.0
2008-04-16 12:40:00,20.85,20.85,20.84,20.84,82500.0,10.1205,10.1205,10.1157,10.1157,82500.0
2008-04-16 12:45:00,20.85,20.85,20.84,20.84,62500.0,10.1205,10.1205,10.1157,10.1157,62500.0
2008-04-16 12:50:00,20.85,20.88,20.84,20.88,176000.0,10.1205,10.1351,10.1157,10.1351,176000.0
2008-04-16 12:55:00,20.88,20.89,20.87,20.88,141900.0,10.1351,10.14,10.1302,10.1351,141900.0
2008-04-16 13:00:00,20.89,20.91,20.87,20.88,572000.0,10.14,10.1497,10.1302,10.1351,572000.0
2008-04-16 13:05:00,20.89,20.91,20.88,20.9,134500.0,10.14,10.1497,10.1351,10.1448,134500.0
2008-04-16 13:10:00,20.9,20.93,20.9,20.91,289400.0,10.1448,10.1594,10.1448,10.1497,289400.0
2008-04-16 13:15:00,20.92,20.92,20.89,20.91,223400.0,10.1545,10.1545,10.14,10.1497,223400.0
2008-04-16 13:20:00,20.91,20.93,20.89,20.92,316300.0,10.1497,10.1594,10.14,10.1545,316300.0
2008-04-16 13:25:00,20.92,20.95,20.92,20.94,250500.0,10.1545,10.1691,10.1545,10.1642,250500.0
2008-04-16 13:30:00,20.93,20.94,20.92,20.92,198200.0,10.1594,10.1642,10.1545,10.1545,198200.0
2008-04-16 13:35:00,20.93,20.93,20.9,20.91,245000.0,10.1594,10.1594,10.1448,10.1497,245000.0
2008-04-16 13:40:00,20.9,20.92,20.9,20.91,209000.0,10.1448,10.1545,10.1448,10.1497,209000.0
2008-04-16 13:45:00,20.92,20.94,20.91,20.94,241800.0,10.1545,10.1642,10.1497,10.1642,241800.0
2008-04-16 13:50:00,20.93,20.95,20.93,20.94,219100.0,10.1594,10.1691,10.1594,10.1642,219100.0
2008-04-16 13:55:00,20.94,20.95,20.93,20.94,188800.0,10.1642,10.1691,10.1594,10.1642,188800.0
2008-04-16 14:00:00,20.94,20.94,20.9,20.94,462900.0,10.1642,10.1642,10.1448,10.1642,462900.0
2008-04-16 14:05:00,20.94,20.94,20.92,20.93,295400.0,10.1642,10.1642,10.1545,10.1594,295400.0
2008-04-16 14:10:00,20.92,20.93,20.9,20.9,347400.0,10.1545,10.1594,10.1448,10.1448,347400.0
2008-04-16 14:15:00,20.9,20.91,20.89,20.91,249700.0,10.1448,10.1497,10.14,10.1497,249700.0
2008-04-16 14:20:00,20.91,20.92,20.9,20.92,177500.0,10.1497,10.1545,10.1448,10.1545,177500.0
2008-04-16 14:25:00,20.92,20.95,20.91,20.93,356300.0,10.1545,10.1691,10.1497,10.1594,356300.0
2008-04-16 14:30:00,20.94,20.98,20.93,20.98,625500.0,10.1642,10.1836,10.1594,10.1836,625500.0
2008-04-16 14:35:00,20.98,20.98,20.95,20.95,262600.0,10.1836,10.1836,10.1691,10.1691,262600.0
2008-04-16 14:40:00,20.96,20.97,20.95,20.97,176700.0,10.1739,10.1788,10.1691,10.1788,176700.0
2008-04-16 14:45:00,20.96,20.97,20.96,20.96,125200.0,10.1739,10.1788,10.1739,10.1739,125200.0
2008-04-16 14:50:00,20.96,21.0,20.96,20.99,301400.0,10.1739,10.1933,10.1739,10.1885,301400.0
2008-04-16 14:55:00,20.99,21.03,20.99,21.0,745600.0,10.1885,10.2079,10.1885,10.1933,745600.0
2008-04-16 15:00:00,20.99,21.02,20.99,21.0,474700.0,10.1885,10.2031,10.1885,10.1933,474700.0
2008-04-16 15:05:00,21.0,21.0,20.97,20.97,288200.0,10.1933,10.1933,10.1788,10.1788,288200.0
2008-04-16 15:10:00,20.97,20.98,20.96,20.97,370700.0,10.1788,10.1836,10.1739,10.1788,370700.0
2008-04-16 15:15:00,20.97,20.99,20.97,20.98,321200.0,10.1788,10.1885,10.1788,10.1836,321200.0
2008-04-16 15:20:00,20.98,20.99,20.96,20.98,526000.0,10.1836,10.1885,10.1739,10.1836,526000.0
2008-04-16 15:25:00,20.98,21.01,20.98,20.98,584100.0,10.1836,10.1982,10.1836,10.1836,584100.0
2008-04-16 15:30:00,20.99,20.99,20.96,20.96,602900.0,10.1885,10.1885,10.1739,10.1739,602900.0
2008-04-16 15:35:00,20.96,21.0,20.96,21.0,665800.0,10.1739,10.1933,10.1739,10.1933,665800.0
2008-04-16 15:40:00,20.99,21.02,20.96,20.97,1489800.0,10.1885,10.2031,10.1739,10.1788,1489800.0
2008-04-16 15:45:00,20.96,20.98,20.95,20.97,1048400.0,10.1739,10.1836,10.1691,10.1788,1048400.0
2008-04-16 15:50:00,20.96,21.02,20.96,21.02,1334100.0,10.1739,10.2031,10.1739,10.2031,1334100.0
2008-04-16 15:55:00,21.02,21.1,21.01,21.04,1630200.0,10.2031,10.2419,10.1982,10.2128,1630200.0
2008-04-17 09:30:00,20.5,20.54,20.4,20.41,2856300.0,9.9506,9.9701,9.9021,9.907,2856300.0
2008-04-17 09:35:00,20.41,20.44,20.28,20.38,1910000.0,9.907,9.9215,9.8439,9.8924,1910000.0
2008-04-17 09:40:00,20.38,20.39,20.28,20.29,1697100.0,9.8924,9.8973,9.8439,9.8487,1697100.0
2008-04-17 09:45:00,20.28,20.34,20.26,20.34,1274800.0,9.8439,9.873,9.8342,9.873,1274800.0
2008-04-17 09:50:00,20.33,20.34,20.27,20.32,1399300.0,9.8681,9.873,9.839,9.8633,1399300.0
2008-04-17 09:55:00,20.31,20.38,20.31,20.35,963800.0,9.8584,9.8924,9.8584,9.8778,963800.0
2008-04-17 10:00:00,20.36,20.36,20.27,20.3,1385700.0,9.8827,9.8827,9.839,9.8536,1385700.0
2008-04-17 10:05:00,20.3,20.3,20.25,20.26,1073800.0,9.8536,9.8536,9.8293,9.8342,1073800.0
2008-04-17 10:10:00,20.26,20.36,20.26,20.36,756000.0,9.8342,9.8827,9.8342,9.8827,756000.0
2008-04-17 10:15:00,20.35,20.43,20.35,20.41,1529000.0,9.8778,9.9167,9.8778,9.907,1529000.0
2008-04-17 10:20:00,20.4,20.44,20.37,20.37,1277000.0,9.9021,9.9215,9.8875,9.8875,1277000.0
2008-04-17 10:25:00,20.37,20.4,20.35,20.4,667800.0,9.8875,9.9021,9.8778,9.9021,667800.0
2008-04-17 10:30:00,20.39,20.43,20.39,20.42,965000.0,9.8973,9.9167,9.8973,9.9118,965000.0
2008-04-17 10:35:00,20.41,20.43,20.4,20.4,799200.0,9.907,9.9167,9.9021,9.9021,799200.0
2008-04-17 10:40:00,20.41,20.48,20.4,20.48,1354800.0,9.907,9.9409,9.9021,9.9409,1354800.0
2008-04-17 10:45:00,20.48,20.51,20.44,20.47,1425100.0,9.9409,9.9555,9.9215,9.9361,1425100.0
2008-04-17 10:50:00,20.47,20.49,20.46,20.46,533400.0,9.9361,9.9458,9.9312,9.9312,533400.0
2008-04-17 10:55:00,20.46,20.47,20.44,20.46,616200.0,9.9312,9.9361,9.9215,9.9312,616200.0
2008-04-17 11:00:00,20.46,20.5,20.46,20.49,654100.0,9.9312,9.9506,9.9312,9.9458,654100.0
2008-04-17 11:05:00,20.49,20.5,20.45,20.47,994800.0,9.9458,9.9506,9.9264,9.9361,994800.0
2008-04-17 11:10:00,20.47,20.47,20.38,20.41,1065800.0,9.9361,9.9361,9.8924,9.907,1065800.0
2008-04-17 11:15:00,20.41,20.45,20.38,20.4,800500.0,9.907,9.9264,9.8924,9.9021,800500.0
2008-04-17 11:20:00,20.39,20.4,20.35,20.36,893100.0,9.8973,9.9021,9.8778,9.8827,893100.0
2008-04-17 11:25:00,20.37,20.38,20.31,20.31,1823600.0,9.8875,9.8924,9.8584,9.8584,1823600.0
2008-04-17 11:30:00,20.31,20.35,20.3,20.32,821200.0,9.8584,9.8778,9.8536,9.8633,821200.0
2008-04-17 11:35:00,20.31,20.32,20.27,20.32,1086100.0,9.8584,9.8633,9.839,9.8633,1086100.0
2008-04-17 11:40:00,20.32,20.35,20.31,20.32,641700.0,9.8633,9.8778,9.8584,9.8633,641700.0
2008-04-17 11:45:00,20.32,20.33,20.3,20.32,413900.0,9.8633,9.8681,9.8536,9.8633,413900.0
2008-04-17 11:50:00,20.31,20.32,20.28,20.3,879500.0,9.8584,9.8633,9.8439,9.8536,879500.0
2008-04-17 11:55:00,20.3,20.47,20.29,20.31,431500.0,9.8536,9.9361,9.8487,9.8584,431500.0
2008-04-17 12:00:00,20.31,20.31,20.28,20.28,454700.0,9.8584,9.8584,9.8439,9.8439,454700.0
2008-04-17 12:05:00,20.28,20.29,20.27,20.27,448900.0,9.8439,9.8487,9.839,9.839,448900.0
2008-04-17 12:10:00,20.28,20.29,20.27,20.29,557600.0,9.8439,9.8487,9.839,9.8487,557600.0
2008-04-17 12:15:00,20.28,20.29,20.27,20.29,428400.0,9.8439,9.8487,9.839,9.8487,428400.0
2008-04-17 12:20:00,20.28,20.29,20.25,20.27,999600.0,9.8439,9.8487,9.8293,9.839,999600.0
2008-04-17 12:25:00,20.26,20.27,20.26,20.26,483600.0,9.8342,9.839,9.8342,9.8342,483600.0
2008-04-17 12:30:00,20.26,20.27,20.25,20.26,373000.0,9.8342,9.839,9.8293,9.8342,373000.0
2008-04-17 12:35:00,20.27,20.28,20.25,20.28,488800.0,9.839,9.8439,9.8293,9.8439,488800.0
2008-04-17 12:40:00,20.28,20.31,20.27,20.29,577800.0,9.8439,9.8584,9.839,9.8487,577800.0
2008-04-17 12:45:00,20.28,20.29,20.26,20.27,727900.0,9.8439,9.8487,9.8342,9.839,727900.0
2008-04-17 12:50:00,20.27,20.28,20.26,20.27,956800.0,9.839,9.8439,9.8342,9.839,956800.0
2008-04-17 12:55:00,20.27,20.28,20.26,20.27,493500.0,9.839,9.8439,9.8342,9.839,493500.0
2008-04-17 13:00:00,20.27,20.28,20.25,20.25,706300.0,9.839,9.8439,9.8293,9.8293,706300.0
2008-04-17 13:05:00,20.25,20.27,20.22,20.25,2017000.0,9.8293,9.839,9.8147,9.8293,2017000.0
2008-04-17 13:10:00,20.25,20.26,20.22,20.24,496500.0,9.8293,9.8342,9.8147,9.8244,496500.0
2008-04-17 13:15:00,20.25,20.26,20.23,20.25,557700.0,9.8293,9.8342,9.8196,9.8293,557700.0
2008-04-17 13:20:00,20.25,20.26,20.23,20.23,555500.0,9.8293,9.8342,9.8196,9.8196,555500.0
2008-04-17 13:25:00,20.24,20.25,20.23,20.24,613100.0,9.8244,9.8293,9.8196,9.8244,613100.0
2008-04-17 13:30:00,20.24,20.26,20.24,20.26,649300.0,9.8244,9.8342,9.8244,9.8342,649300.0
2008-04-17 13:35:00,20.26,20.28,20.25,20.27,443000.0,9.8342,9.8439,9.8293,9.839,443000.0
2008-04-17 13:40:00,20.27,20.35,20.27,20.33,1359700.0,9.839,9.8778,9.839,9.8681,1359700.0
2008-04-17 13:45:00,20.33,20.35,20.3,20.3,1041600.0,9.8681,9.8778,9.8536,9.8536,1041600.0
2008-04-17 13:50:00,20.31,20.31,20.29,20.31,612000.0,9.8584,9.8584,9.8487,9.8584,612000.0
2008-04-17 13:55:00,20.31,20.34,20.3,20.3,1122900.0,9.8584,9.873,9.8536,9.8536,1122900.0
2008-04-17 14:00:00,20.31,20.33,20.3,20.32,875600.0,9.8584,9.8681,9.8536,9.8633,875600.0
2008-04-17 14:05:00,20.32,20.33,20.3,20.32,532000.0,9.8633,9.8681,9.8536,9.8633,532000.0
2008-04-17 14:10:00,20.32,20.32,20.29,20.3,477000.0,9.8633,9.8633,9.8487,9.8536,477000.0
2008-04-17 14:15:00,20.29,20.3,20.28,20.29,359800.0,9.8487,9.8536,9.8439,9.8487,359800.0
2008-04-17 14:20:00,20.28,20.3,20.28,20.29,884200.0,9.8439,9.8536,9.8439,9.8487,884200.0
2008-04-17 14:25:00,20.3,20.3,20.29,20.3,350700.0,9.8536,9.8536,9.8487,9.8536,350700.0
2008-04-17 14:30:00,20.3,20.3,20.29,20.29,421500.0,9.8536,9.8536,9.8487,9.8487,421500.0
2008-04-17 14:35:00,20.29,20.3,20.28,20.29,448800.0,9.8487,9.8536,9.8439,9.8487,448800.0
2008-04-17 14:40:00,20.29,20.3,20.28,20.3,295100.0,9.8487,9.8536,9.8439,9.8536,295100.0
2008-04-17 14:45:00,20.29,20.31,20.29,20.3,483100.0,9.8487,9.8584,9.8487,9.8536,483100.0
2008-04-17 14:50:00,20.3,20.31,20.29,20.3,499500.0,9.8536,9.8584,9.8487,9.8536,499500.0
2008-04-17 14:55:00,20.3,20.3,20.29,20.3,334800.0,9.8536,9.8536,9.8487,9.8536,334800.0
2008-04-17 15:00:00,20.3,20.3,20.26,20.28,675600.0,9.8536,9.8536,9.8342,9.8439,675600.0
2008-04-17 15:05:00,20.27,20.31,20.27,20.31,872200.0,9.839,9.8584,9.839,9.8584,872200.0
2008-04-17 15:10:00,20.3,20.31,20.27,20.3,1438000.0,9.8536,9.8584,9.839,9.8536,1438000.0
2008-04-17 15:15:00,20.29,20.3,20.27,20.27,789300.0,9.8487,9.8536,9.839,9.839,789300.0
2008-04-17 15:20:00,20.27,20.28,20.25,20.27,1282800.0,9.839,9.8439,9.8293,9.839,1282800.0
2008-04-17 15:25:00,20.28,20.28,20.26,20.26,411600.0,9.8439,9.8439,9.8342,9.8342,411600.0
2008-04-17 15:30:00,20.26,20.27,20.26,20.26,408300.0,9.8342,9.839,9.8342,9.8342,408300.0
2008-04-17 15:35:00,20.27,20.28,20.26,20.26,1045600.0,9.839,9.8439,9.8342,9.8342,1045600.0
2008-04-17 15:40:00,20.27,20.28,20.26,20.28,795200.0,9.839,9.8439,9.8342,9.8439,795200.0
2008-04-17 15:45:00,20.28,20.35,20.27,20.35,1785800.0,9.8439,9.8778,9.839,9.8778,1785800.0
2008-04-17 15:50:00,20.35,20.39,20.33,20.38,2822900.0,9.8778,9.8973,9.8681,9.8924,2822900.0
2008-04-17 15:55:00,20.38,20.39,20.36,20.37,1849300.0,9.8924,9.8973,9.8827,9.8875,1849300.0
2008-04-18 09:30:00,20.58,20.61,20.41,20.42,4530600.0,9.9895,10.004,9.907,9.9118,4530600.0
2008-04-18 09:35:00,20.42,20.48,20.4,20.48,1065200.0,9.9118,9.9409,9.9021,9.9409,1065200.0
2008-04-18 09:40:00,20.48,20.58,20.44,20.54,834700.0,9.9409,9.9895,9.9215,9.9701,834700.0
2008-04-18 09:45:00,20.55,20.56,20.47,20.47,873000.0,9.9749,9.9798,9.9361,9.9361,873000.0
2008-04-18 09:50:00,20.48,20.5,20.42,20.48,684400.0,9.9409,9.9506,9.9118,9.9409,684400.0
2008-04-18 09:55:00,20.48,20.49,20.46,20.47,240300.0,9.9409,9.9458,9.9312,9.9361,240300.0
2008-04-18 10:00:00,20.48,20.49,20.46,20.47,339800.0,9.9409,9.9458,9.9312,9.9361,339800.0
2008-04-18 10:05:00,20.46,20.49,20.46,20.49,502500.0,9.9312,9.9458,9.9312,9.9458,502500.0
2008-04-18 10:10:00,20.48,20.5,20.46,20.46,490800.0,9.9409,9.9506,9.9312,9.9312,490800.0
2008-04-18 10:15:00,20.46,20.47,20.4,20.4,966800.0,9.9312,9.9361,9.9021,9.9021,966800.0
2008-04-18 10:20:00,20.4,20.42,20.36,20.37,578100.0,9.9021,9.9118,9.8827,9.8875,578100.0
2008-04-18 10:25:00,20.36,20.38,20.3,20.32,1026500.0,9.8827,9.8924,9.8536,9.8633,1026500.0
2008-04-18 10:30:00,20.33,20.38,20.32,20.36,573200.0,9.8681,9.8924,9.8633,9.8827,573200.0
2008-04-18 10:35:00,20.37,20.4,20.36,20.39,631200.0,9.8875,9.9021,9.8827,9.8973,631200.0
2008-04-18 10:40:00,20.39,20.43,20.38,20.42,488700.0,9.8973,9.9167,9.8924,9.9118,488700.0
2008-04-18 10:45:00,20.43,20.43,20.41,20.43,698300.0,9.9167,9.9167,9.907,9.9167,698300.0
2008-04-18 10:50:00,20.43,20.45,20.41,20.42,585600.0,9.9167,9.9264,9.907,9.9118,585600.0
2008-04-18 10:55:00,20.43,20.43,20.41,20.43,636900.0,9.9167,9.9167,9.907,9.9167,636900.0
2008-04-18 11:00:00,20.43,20.45,20.42,20.42,488300.0,9.9167,9.9264,9.9118,9.9118,488300.0
2008-04-18 11:05:00,20.43,20.43,20.41,20.42,441400.0,9.9167,9.9167,9.907,9.9118,441400.0
2008-04-18 11:10:00,20.42,20.42,20.4,20.4,668200.0,9.9118,9.9118,9.9021,9.9021,668200.0
2008-04-18 11:15:00,20.41,20.41,20.36,20.36,681200.0,9.907,9.907,9.8827,9.8827,681200.0
2008-04-18 11:20:00,20.36,20.36,20.32,20.32,820000.0,9.8827,9.8827,9.8633,9.8633,820000.0
2008-04-18 11:25:00,20.32,20.34,20.32,20.34,341400.0,9.8633,9.873,9.8633,9.873,341400.0
2008-04-18 11:30:00,20.34,20.36,20.33,20.34,602000.0,9.873,9.8827,9.8681,9.873,602000.0
2008-04-18 11:35:00,20.33,20.39,20.33,20.34,736400.0,9.8681,9.8973,9.8681,9.873,736400.0
2008-04-18 11:40:00,20.34,20.35,20.34,20.35,171400.0,9.873,9.8778,9.873,9.8778,171400.0
2008-04-18 11:45:00,20.35,20.37,20.34,20.35,550100.0,9.8778,9.8875,9.873,9.8778,550100.0
2008-04-18 11:50:00,20.34,20.35,20.33,20.33,189100.0,9.873,9.8778,9.8681,9.8681,189100.0
2008-04-18 11:55:00,20.34,20.35,20.32,20.33,364900.0,9.873,9.8778,9.8633,9.8681,364900.0
2008-04-18 12:00:00,20.34,20.34,20.32,20.34,222500.0,9.873,9.873,9.8633,9.873,222500.0
2008-04-18 12:05:00,20.33,20.34,20.32,20.33,284600.0,9.8681,9.873,9.8633,9.8681,284600.0
2008-04-18 12:10:00,20.32,20.35,20.3,20.31,753800.0,9.8633,9.8778,9.8536,9.8584,753800.0
2008-04-18 12:15:00,20.31,20.34,20.3,20.32,381400.0,9.8584,9.873,9.8536,9.8633,381400.0
2008-04-18 12:20:00,20.31,20.33,20.31,20.31,324800.0,9.8584,9.8681,9.8584,9.8584,324800.0
2008-04-18 12:25:00,20.32,20.35,20.31,20.34,557000.0,9.8633,9.8778,9.8584,9.873,557000.0
2008-04-18 12:30:00,20.34,20.38,20.34,20.37,632700.0,9.873,9.8924,9.873,9.8875,632700.0
2008-04-18 12:35:00,20.38,20.4,20.36,20.4,707300.0,9.8924,9.9021,9.8827,9.9021,707300.0
2008-04-18 12:40:00,20.39,20.41,20.37,20.38,508000.0,9.8973,9.907,9.8875,9.8924,508000.0
2008-04-18 12:45:00,20.37,20.38,20.36,20.36,173900.0,9.8875,9.8924,9.8827,9.8827,173900.0
2008-04-18 12:50:00,20.37,20.37,20.35,20.36,190500.0,9.8875,9.8875,9.8778,9.8827,190500.0
2008-04-18 12:55:00,20.36,20.38,20.36,20.38,252000.0,9.8827,9.8924,9.8827,9.8924,252000.0
2008-04-18 13:00:00,20.39,20.4,20.37,20.4,900500.0,9.8973,9.9021,9.8875,9.9021,900500.0
2008-04-18 13:05:00,20.4,20.41,20.37,20.39,990100.0,9.9021,9.907,9.8875,9.8973,990100.0
2008-04-18 13:10:00,20.4,20.41,20.38,20.4,964600.0,9.9021,9.907,9.8924,9.9021,964600.0
2008-04-18 13:15:00,20.4,20.41,20.39,20.4,230000.0,9.9021,9.907,9.8973,9.9021,230000.0
2008-04-18 13:20:00,20.4,20.41,20.38,20.39,955400.0,9.9021,9.907,9.8924,9.8973,955400.0
2008-04-18 13:25:00,20.39,20.4,20.38,20.39,432500.0,9.8973,9.9021,9.8924,9.8973,432500.0
2008-04-18 13:30:00,20.39,20.39,20.36,20.37,400400.0,9.8973,9.8973,9.8827,9.8875,400400.0
2008-04-18 13:35:00,20.38,20.38,20.34,20.34,364800.0,9.8924,9.8924,9.873,9.873,364800.0
2008-04-18 13:40:00,20.34,20.35,20.34,20.35,195800.0,9.873,9.8778,9.873,9.8778,195800.0
2008-04-18 13:45:00,20.35,20.35,20.34,20.34,392800.0,9.8778,9.8778,9.873,9.873,392800.0
2008-04-18 13:50:00,20.35,20.38,20.34,20.37,292800.0,9.8778,9.8924,9.873,9.8875,292800.0
2008-04-18 13:55:00,20.37,20.37,20.36,20.37,194400.0,9.8875,9.8875,9.8827,9.8875,194400.0
2008-04-18 14:00:00,20.37,20.37,20.36,20.37,89900.0,9.8875,9.8875,9.8827,9.8875,89900.0
2008-04-18 14:05:00,20.37,20.37,20.36,20.36,154800.0,9.8875,9.8875,9.8827,9.8827,154800.0
2008-04-18 14:10:00,20.36,20.38,20.36,20.37,472700.0,9.8827,9.8924,9.8827,9.8875,472700.0
2008-04-18 14:15:00,20.37,20.4,20.36,20.4,203200.0,9.8875,9.9021,9.8827,9.9021,203200.0
2008-04-18 14:20:00,20.4,20.41,20.39,20.4,342300.0,9.9021,9.907,9.8973,9.9021,342300.0
2008-04-18 14:25:00,20.4,20.4,20.38,20.38,262800.0,9.9021,9.9021,9.8924,9.8924,262800.0
2008-04-18 14:30:00,20.39,20.39,20.38,20.39,323400.0,9.8973,9.8973,9.8924,9.8973,323400.0
2008-04-18 14:35:00,20.39,20.39,20.38,20.39,169000.0,9.8973,9.8973,9.8924,9.8973,169000.0
2008-04-18 14:40:00,20.39,20.42,20.38,20.4,628800.0,9.8973,9.9118,9.8924,9.9021,628800.0
2008-04-18 14:45:00,20.41,20.45,20.4,20.44,732400.0,9.907,9.9264,9.9021,9.9215,732400.0
2008-04-18 14:50:00,20.45,20.48,20.43,20.47,1249400.0,9.9264,9.9409,9.9167,9.9361,1249400.0
2008-04-18 14:55:00,20.47,20.49,20.45,20.48,707700.0,9.9361,9.9458,9.9264,9.9409,707700.0
2008-04-18 15:00:00,20.48,20.48,20.43,20.46,954000.0,9.9409,9.9409,9.9167,9.9312,954000.0
2008-04-18 15:05:00,20.46,20.47,20.44,20.46,612800.0,9.9312,9.9361,9.9215,9.9312,612800.0
2008-04-18 15:10:00,20.45,20.48,20.45,20.48,759600.0,9.9264,9.9409,9.9264,9.9409,759600.0
2008-04-18 15:15:00,20.48,20.48,20.44,20.44,580100.0,9.9409,9.9409,9.9215,9.9215,580100.0
2008-04-18 15:20:00,20.44,20.45,20.4,20.45,900800.0,9.9215,9.9264,9.9021,9.9264,900800.0
2008-04-18 15:25:00,20.45,20.45,20.41,20.43,449600.0,9.9264,9.9264,9.907,9.9167,449600.0
2008-04-18 15:30:00,20.43,20.46,20.42,20.44,803900.0,9.9167,9.9312,9.9118,9.9215,803900.0
2008-04-18 15:35:00,20.44,20.45,20.4,20.43,964300.0,9.9215,9.9264,9.9021,9.9167,964300.0
2008-04-18 15:40:00,20.43,20.43,20.38,20.39,1435300.0,9.9167,9.9167,9.8924,9.8973,1435300.0
2008-04-18 15:45:00,20.4,20.41,20.38,20.39,777200.0,9.9021,9.907,9.8924,9.8973,777200.0
2008-04-18 15:50:00,20.4,20.45,20.39,20.44,1365000.0,9.9021,9.9264,9.8973,9.9215,1365000.0
2008-04-18 15:55:00,20.45,20.46,20.43,20.45,1337300.0,9.9264,9.9312,9.9167,9.9264,1337300.0
2008-04-21 09:30:00,20.49,20.49,20.32,20.35,1293700.0,9.9458,9.9458,9.8633,9.8778,1293700.0
2008-04-21 09:35:00,20.35,20.37,20.32,20.35,530800.0,9.8778,9.8875,9.8633,9.8778,530800.0
2008-04-21 09:40:00,20.35,20.37,20.34,20.37,586700.0,9.8778,9.8875,9.873,9.8875,586700.0
2008-04-21 09:45:00,20.37,20.37,20.34,20.34,520100.0,9.8875,9.8875,9.873,9.873,520100.0
2008-04-21 09:50:00,20.34,20.35,20.32,20.32,502900.0,9.873,9.8778,9.8633,9.8633,502900.0
2008-04-21 09:55:00,20.33,20.34,20.32,20.33,265100.0,9.8681,9.873,9.8633,9.8681,265100.0
2008-04-21 10:00:00,20.32,20.33,20.24,20.24,1521400.0,9.8633,9.8681,9.8244,9.8244,1521400.0
2008-04-21 10:05:00,20.24,20.26,20.22,20.24,915900.0,9.8244,9.8342,9.8147,9.8244,915900.0
2008-04-21 10:10:00,20.25,20.26,20.21,20.22,596400.0,9.8293,9.8342,9.8099,9.8147,596400.0
2008-04-21 10:15:00,20.22,20.23,20.17,20.17,1486900.0,9.8147,9.8196,9.7905,9.7905,1486900.0
2008-04-21 10:20:00,20.17,20.22,20.17,20.19,605200.0,9.7905,9.8147,9.7905,9.8002,605200.0
2008-04-21 10:25:00,20.19,20.2,20.16,20.18,613000.0,9.8002,9.805,9.7856,9.7953,613000.0
2008-04-21 10:30:00,20.18,20.2,20.17,20.18,438000.0,9.7953,9.805,9.7905,9.7953,438000.0
2008-04-21 10:35:00,20.18,20.21,20.16,20.21,526400.0,9.7953,9.8099,9.7856,9.8099,526400.0
2008-04-21 10:40:00,20.21,20.21,20.17,20.17,503300.0,9.8099,9.8099,9.7905,9.7905,503300.0
2008-04-21 10:45:00,20.17,20.18,20.13,20.14,695500.0,9.7905,9.7953,9.7711,9.7759,695500.0
2008-04-21 10:50:00,20.14,20.19,20.13,20.15,862200.0,9.7759,9.8002,9.7711,9.7808,862200.0
2008-04-21 10:55:00,20.16,20.2,20.14,20.2,1398400.0,9.7856,9.805,9.7759,9.805,1398400.0
2008-04-21 11:00:00,20.19,20.26,20.18,20.2,859500.0,9.8002,9.8342,9.7953,9.805,859500.0
2008-04-21 11:05:00,20.21,20.24,20.2,20.24,214300.0,9.8099,9.8244,9.805,9.8244,214300.0
2008-04-21 11:10:00,20.24,20.3,20.23,20.27,744400.0,9.8244,9.8536,9.8196,9.839,744400.0
2008-04-21 11:15:00,20.28,20.29,20.26,20.28,545600.0,9.8439,9.8487,9.8342,9.8439,545600.0
2008-04-21 11:20:00,20.28,20.29,20.25,20.26,663500.0,9.8439,9.8487,9.8293,9.8342,663500.0
2008-04-21 11:25:00,20.25,20.29,20.24,20.27,867700.0,9.8293,9.8487,9.8244,9.839,867700.0
2008-04-21 11:30:00,20.27,20.28,20.26,20.27,306700.0,9.839,9.8439,9.8342,9.839,306700.0
2008-04-21 11:35:00,20.27,20.31,20.27,20.3,240800.0,9.839,9.8584,9.839,9.8536,240800.0
2008-04-21 11:40:00,20.31,20.31,20.27,20.29,193700.0,9.8584,9.8584,9.839,9.8487,193700.0
2008-04-21 11:45:00,20.28,20.3,20.28,20.3,194800.0,9.8439,9.8536,9.8439,9.8536,194800.0
2008-04-21 11:50:00,20.3,20.3,20.26,20.27,370700.0,9.8536,9.8536,9.8342,9.839,370700.0
2008-04-21 11:55:00,20.26,20.28,20.26,20.28,250400.0,9.8342,9.8439,9.8342,9.8439,250400.0
2008-04-21 12:00:00,20.28,20.29,20.27,20.29,212200.0,9.8439,9.8487,9.839,9.8487,212200.0
2008-04-21 12:05:00,20.29,20.29,20.26,20.26,307700.0,9.8487,9.8487,9.8342,9.8342,307700.0
2008-04-21 12:10:00,20.26,20.28,20.26,20.27,203600.0,9.8342,9.8439,9.8342,9.839,203600.0
2008-04-21 12:15:00,20.27,20.28,20.27,20.28,170600.0,9.839,9.8439,9.839,9.8439,170600.0
2008-04-21 12:20:00,20.28,20.3,20.27,20.3,200100.0,9.8439,9.8536,9.839,9.8536,200100.0
2008-04-21 12:25:00,20.3,20.3,20.29,20.3,171500.0,9.8536,9.8536,9.8487,9.8536,171500.0
2008-04-21 12:30:00,20.3,20.3,20.29,20.29,151800.0,9.8536,9.8536,9.8487,9.8487,151800.0
2008-04-21 12:35:00,20.3,20.3,20.26,20.26,280800.0,9.8536,9.8536,9.8342,9.8342,280800.0
2008-04-21 12:40:00,20.26,20.27,20.26,20.27,102600.0,9.8342,9.839,9.8342,9.839,102600.0
2008-04-21 12:45:00,20.26,20.27,20.22,20.23,381200.0,9.8342,9.839,9.8147,9.8196,381200.0
2008-04-21 12:50:00,20.22,20.23,20.21,20.23,278600.0,9.8147,9.8196,9.8099,9.8196,278600.0
2008-04-21 12:55:00,20.22,20.23,20.21,20.22,157800.0,9.8147,9.8196,9.8099,9.8147,157800.0
2008-04-21 13:00:00,20.21,20.22,20.2,20.2,260100.0,9.8099,9.8147,9.805,9.805,260100.0
2008-04-21 13:05:00,20.21,20.21,20.19,20.2,313700.0,9.8099,9.8099,9.8002,9.805,313700.0
2008-04-21 13:10:00,20.19,20.2,20.16,20.18,548100.0,9.8002,9.805,9.7856,9.7953,548100.0
2008-04-21 13:15:00,20.18,20.19,20.16,20.16,390000.0,9.7953,9.8002,9.7856,9.7856,390000.0
2008-04-21 13:20:00,20.17,20.18,20.16,20.16,341300.0,9.7905,9.7953,9.7856,9.7856,341300.0
2008-04-21 13:25:00,20.17,20.18,20.16,20.17,425600.0,9.7905,9.7953,9.7856,9.7905,425600.0
2008-04-21 13:30:00,20.17,20.17,20.15,20.17,322000.0,9.7905,9.7905,9.7808,9.7905,322000.0
2008-04-21 13:35:00,20.16,20.17,20.15,20.16,337300.0,9.7856,9.7905,9.7808,9.7856,337300.0
2008-04-21 13:40:00,20.16,20.17,20.15,20.16,242800.0,9.7856,9.7905,9.7808,9.7856,242800.0
2008-04-21 13:45:00,20.15,20.2,20.15,20.17,612700.0,9.7808,9.805,9.7808,9.7905,612700.0
2008-04-21 13:50:00,20.18,20.18,20.15,20.16,344100.0,9.7953,9.7953,9.7808,9.7856,344100.0
2008-04-21 13:55:00,20.16,20.16,20.13,20.16,752100.0,9.7856,9.7856,9.7711,9.7856,752100.0
2008-04-21 14:00:00,20.16,20.16,20.14,20.15,392000.0,9.7856,9.7856,9.7759,9.7808,392000.0
2008-04-21 14:05:00,20.16,20.17,20.15,20.16,270700.0,9.7856,9.7905,9.7808,9.7856,270700.0
2008-04-21 14:10:00,20.16,20.16,20.14,20.15,273100.0,9.7856,9.7856,9.7759,9.7808,273100.0
2008-04-21 14:15:00,20.14,20.16,20.14,20.16,297800.0,9.7759,9.7856,9.7759,9.7856,297800.0
2008-04-21 14:20:00,20.17,20.17,20.15,20.16,237100.0,9.7905,9.7905,9.7808,9.7856,237100.0
2008-04-21 14:25:00,20.15,20.16,20.15,20.16,150700.0,9.7808,9.7856,9.7808,9.7856,150700.0
2008-04-21 14:30:00,20.16,20.17,20.15,20.17,225600.0,9.7856,9.7905,9.7808,9.7905,225600.0
2008-04-21 14:35:00,20.16,20.17,20.15,20.15,561000.0,9.7856,9.7905,9.7808,9.7808,561000.0
2008-04-21 14:40:00,20.16,20.16,20.15,20.15,361100.0,9.7856,9.7856,9.7808,9.7808,361100.0
2008-04-21 14:45:00,20.15,20.18,20.15,20.15,754600.0,9.7808,9.7953,9.7808,9.7808,754600.0
2008-04-21 14:50:00,20.15,20.16,20.14,20.15,391200.0,9.7808,9.7856,9.7759,9.7808,391200.0
2008-04-21 14:55:00,20.14,20.15,20.14,20.14,476200.0,9.7759,9.7808,9.7759,9.7759,476200.0
2008-04-21 15:00:00,20.15,20.2,20.14,20.18,1087800.0,9.7808,9.805,9.7759,9.7953,1087800.0
2008-04-21 15:05:00,20.18,20.19,20.15,20.17,772300.0,9.7953,9.8002,9.7808,9.7905,772300.0
2008-04-21 15:10:00,20.17,20.25,20.15,20.17,611100.0,9.7905,9.8293,9.7808,9.7905,611100.0
2008-04-21 15:15:00,20.17,20.18,20.16,20.17,403300.0,9.7905,9.7953,9.7856,9.7905,403300.0
2008-04-21 15:20:00,20.17,20.18,20.17,20.18,585500.0,9.7905,9.7953,9.7905,9.7953,585500.0
2008-04-21 15:25:00,20.18,20.2,20.17,20.19,787600.0,9.7953,9.805,9.7905,9.8002,787600.0
2008-04-21 15:30:00,20.18,20.19,20.17,20.19,569200.0,9.7953,9.8002,9.7905,9.8002,569200.0
2008-04-21 15:35:00,20.18,20.2,20.18,20.2,541000.0,9.7953,9.805,9.7953,9.805,541000.0
2008-04-21 15:40:00,20.19,20.24,20.19,20.24,777400.0,9.8002,9.8244,9.8002,9.8244,777400.0
2008-04-21 15:45:00,20.24,20.24,20.22,20.24,807400.0,9.8244,9.8244,9.8147,9.8244,807400.0
2008-04-21 15:50:00,20.23,20.25,20.21,20.21,1271800.0,9.8196,9.8293,9.8099,9.8099,1271800.0
2008-04-21 15:55:00,20.21,20.24,20.17,20.17,2258400.0,9.8099,9.8244,9.7905,9.7905,2258400.0
2008-04-22 09:30:00,20.24,20.24,20.15,20.17,756000.0,9.8244,9.8244,9.7808,9.7905,756000.0
2008-04-22 09:35:00,20.17,20.18,20.16,20.16,369300.0,9.7905,9.7953,9.7856,9.7856,369300.0
2008-04-22 09:40:00,20.16,20.17,20.14,20.14,368400.0,9.7856,9.7905,9.7759,9.7759,368400.0
2008-04-22 09:45:00,20.15,20.15,20.13,20.15,420600.0,9.7808,9.7808,9.7711,9.7808,420600.0
2008-04-22 09:50:00,20.15,20.19,20.14,20.16,613100.0,9.7808,9.8002,9.7759,9.7856,613100.0
2008-04-22 09:55:00,20.16,20.18,20.14,20.14,593200.0,9.7856,9.7953,9.7759,9.7759,593200.0
2008-04-22 10:00:00,20.14,20.16,20.1,20.1,996500.0,9.7759,9.7856,9.7565,9.7565,996500.0
2008-04-22 10:05:00,20.11,20.11,20.06,20.09,1056300.0,9.7613,9.7613,9.7371,9.7516,1056300.0
2008-04-22 10:10:00,20.09,20.09,20.05,20.05,533500.0,9.7516,9.7516,9.7322,9.7322,533500.0
2008-04-22 10:15:00,20.05,20.07,20.04,20.04,603600.0,9.7322,9.7419,9.7274,9.7274,603600.0
2008-04-22 10:20:00,20.04,20.06,20.01,20.02,846600.0,9.7274,9.7371,9.7128,9.7177,846600.0
2008-04-22 10:25:00,20.02,20.03,20.01,20.02,423600.0,9.7177,9.7225,9.7128,9.7177,423600.0
2008-04-22 10:30:00,20.02,20.05,20.02,20.04,548000.0,9.7177,9.7322,9.7177,9.7274,548000.0
2008-04-22 10:35:00,20.04,20.05,19.98,20.02,2540700.0,9.7274,9.7322,9.6982,9.7177,2540700.0
2008-04-22 10:40:00,20.01,20.03,19.99,20.0,867700.0,9.7128,9.7225,9.7031,9.7079,867700.0
2008-04-22 10:45:00,20.0,20.05,19.98,20.05,624200.0,9.7079,9.7322,9.6982,9.7322,624200.0
2008-04-22 10:50:00,20.04,20.06,20.03,20.06,511800.0,9.7274,9.7371,9.7225,9.7371,511800.0
2008-04-22 10:55:00,20.06,20.07,20.04,20.07,596100.0,9.7371,9.7419,9.7274,9.7419,596100.0
2008-04-22 11:00:00,20.07,20.09,20.06,20.08,379600.0,9.7419,9.7516,9.7371,9.7468,379600.0
2008-04-22 11:05:00,20.09,20.09,20.01,20.03,695100.0,9.7516,9.7516,9.7128,9.7225,695100.0
2008-04-22 11:10:00,20.02,20.03,20.01,20.02,202500.0,9.7177,9.7225,9.7128,9.7177,202500.0
2008-04-22 11:15:00,20.03,20.04,20.01,20.03,318700.0,9.7225,9.7274,9.7128,9.7225,318700.0
2008-04-22 11:20:00,20.03,20.04,20.01,20.03,416100.0,9.7225,9.7274,9.7128,9.7225,416100.0
2008-04-22 11:25:00,20.04,20.04,20.01,20.03,374300.0,9.7274,9.7274,9.7128,9.7225,374300.0
2008-04-22 11:30:00,20.03,20.04,20.02,20.02,112000.0,9.7225,9.7274,9.7177,9.7177,112000.0
2008-04-22 11:35:00,20.03,20.03,20.0,20.02,375900.0,9.7225,9.7225,9.7079,9.7177,375900.0
2008-04-22 11:40:00,20.02,20.03,20.01,20.02,260000.0,9.7177,9.7225,9.7128,9.7177,260000.0
2008-04-22 11:45:00,20.02,20.03,19.99,20.0,706000.0,9.7177,9.7225,9.7031,9.7079,706000.0
2008-04-22 11:50:00,20.0,20.02,19.97,19.98,749700.0,9.7079,9.7177,9.6934,9.6982,749700.0
2008-04-22 11:55:00,19.97,19.99,19.96,19.99,356800.0,9.6934,9.7031,9.6885,9.7031,356800.0
2008-04-22 12:00:00,19.99,19.99,19.96,19.97,258200.0,9.7031,9.7031,9.6885,9.6934,258200.0
2008-04-22 12:05:00,19.96,19.99,19.95,19.97,811000.0,9.6885,9.7031,9.6837,9.6934,811000.0
2008-04-22 12:10:00,19.97,19.98,19.96,19.98,491600.0,9.6934,9.6982,9.6885,9.6982,491600.0
2008-04-22 12:15:00,19.97,19.99,19.96,19.97,371000.0,9.6934,9.7031,9.6885,9.6934,371000.0
2008-04-22 12:20:00,19.97,19.97,19.94,19.95,689600.0,9.6934,9.6934,9.6788,9.6837,689600.0
2008-04-22 12:25:00,19.95,19.96,19.9,19.95,1235100.0,9.6837,9.6885,9.6594,9.6837,1235100.0
2008-04-22 12:30:00,19.95,19.97,19.92,19.92,560700.0,9.6837,9.6934,9.6691,9.6691,560700.0
2008-04-22 12:35:00,19.92,19.95,19.92,19.93,565200.0,9.6691,9.6837,9.6691,9.674,565200.0
2008-04-22 12:40:00,19.93,19.94,19.92,19.93,297200.0,9.674,9.6788,9.6691,9.674,297200.0
2008-04-22 12:45:00,19.92,19.95,19.92,19.94,320800.0,9.6691,9.6837,9.6691,9.6788,320800.0
2008-04-22 12:50:00,19.95,19.95,19.91,19.92,427700.0,9.6837,9.6837,9.6643,9.6691,427700.0
2008-04-22 12:55:00,19.92,19.94,19.91,19.93,484500.0,9.6691,9.6788,9.6643,9.674,484500.0
2008-04-22 13:00:00,19.92,19.94,19.9,19.91,335500.0,9.6691,9.6788,9.6594,9.6643,335500.0
2008-04-22 13:05:00,19.91,19.93,19.9,19.93,313100.0,9.6643,9.674,9.6594,9.674,313100.0
2008-04-22 13:10:00,19.92,19.93,19.91,19.92,339400.0,9.6691,9.674,9.6643,9.6691,339400.0
2008-04-22 13:15:00,19.92,19.93,19.91,19.93,317900.0,9.6691,9.674,9.6643,9.674,317900.0
2008-04-22 13:20:00,19.93,19.95,19.92,19.93,440700.0,9.674,9.6837,9.6691,9.674,440700.0
2008-04-22 13:25:00,19.93,19.95,19.92,19.95,469800.0,9.674,9.6837,9.6691,9.6837,469800.0
2008-04-22 13:30:00,19.94,19.95,19.92,19.94,441000.0,9.6788,9.6837,9.6691,9.6788,441000.0
2008-04-22 13:35:00,19.95,19.95,19.93,19.94,240900.0,9.6837,9.6837,9.674,9.6788,240900.0
2008-04-22 13:40:00,19.93,19.95,19.93,19.94,372800.0,9.674,9.6837,9.674,9.6788,372800.0
2008-04-22 13:45:00,19.95,19.95,19.93,19.94,193000.0,9.6837,9.6837,9.674,9.6788,193000.0
2008-04-22 13:50:00,19.94,19.94,19.93,19.94,255400.0,9.6788,9.6788,9.674,9.6788,255400.0
2008-04-22 13:55:00,19.93,19.94,19.91,19.91,391500.0,9.674,9.6788,9.6643,9.6643,391500.0
2008-04-22 14:00:00,19.91,19.92,19.86,19.88,1304600.0,9.6643,9.6691,9.64,9.6497,1304600.0
2008-04-22 14:05:00,19.87,19.88,19.85,19.87,892500.0,9.6448,9.6497,9.6351,9.6448,892500.0
2008-04-22 14:10:00,19.86,19.89,19.86,19.89,389000.0,9.64,9.6546,9.64,9.6546,389000.0
2008-04-22 14:15:00,19.89,19.9,19.86,19.87,400600.0,9.6546,9.6594,9.64,9.6448,400600.0
2008-04-22 14:20:00,19.87,19.9,19.87,19.88,474700.0,9.6448,9.6594,9.6448,9.6497,474700.0
2008-04-22 14:25:00,19.88,19.9,19.86,19.9,423600.0,9.6497,9.6594,9.64,9.6594,423600.0
2008-04-22 14:30:00,19.9,19.9,19.88,19.9,638400.0,9.6594,9.6594,9.6497,9.6594,638400.0
2008-04-22 14:35:00,19.9,19.9,19.87,19.88,798400.0,9.6594,9.6594,9.6448,9.6497,798400.0
2008-04-22 14:40:00,19.88,19.88,19.85,19.86,990900.0,9.6497,9.6497,9.6351,9.64,990900.0
2008-04-22 14:45:00,19.87,19.87,19.85,19.85,722500.0,9.6448,9.6448,9.6351,9.6351,722500.0
2008-04-22 14:50:00,19.86,19.86,19.82,19.84,911500.0,9.64,9.64,9.6206,9.6303,911500.0
2008-04-22 14:55:00,19.83,19.86,19.83,19.83,735500.0,9.6254,9.64,9.6254,9.6254,735500.0
2008-04-22 15:00:00,19.84,19.84,19.81,19.82,684400.0,9.6303,9.6303,9.6157,9.6206,684400.0
2008-04-22 15:05:00,19.82,19.87,19.81,19.85,821900.0,9.6206,9.6448,9.6157,9.6351,821900.0
2008-04-22 15:10:00,19.84,19.86,19.82,19.85,639700.0,9.6303,9.64,9.6206,9.6351,639700.0
2008-04-22 15:15:00,19.85,19.85,19.82,19.85,366000.0,9.6351,9.6351,9.6206,9.6351,366000.0
2008-04-22 15:20:00,19.84,19.85,19.84,19.85,399300.0,9.6303,9.6351,9.6303,9.6351,399300.0
2008-04-22 15:25:00,19.84,19.87,19.83,19.85,866100.0,9.6303,9.6448,9.6254,9.6351,866100.0
2008-04-22 15:30:00,19.86,19.86,19.82,19.82,1192000.0,9.64,9.64,9.6206,9.6206,1192000.0
2008-04-22 15:35:00,19.82,19.84,19.81,19.83,1302500.0,9.6206,9.6303,9.6157,9.6254,1302500.0
2008-04-22 15:40:00,19.83,19.84,19.81,19.83,1430700.0,9.6254,9.6303,9.6157,9.6254,1430700.0
2008-04-22 15:45:00,19.83,19.85,19.81,19.81,1874200.0,9.6254,9.6351,9.6157,9.6157,1874200.0
2008-04-22 15:50:00,19.82,19.85,19.81,19.84,2056400.0,9.6206,9.6351,9.6157,9.6303,2056400.0
2008-04-22 15:55:00,19.83,19.86,19.8,19.82,4308000.0,9.6254,9.64,9.6109,9.6206,4308000.0
2008-04-23 09:30:00,19.88,19.89,19.83,19.85,952500.0,9.6497,9.6546,9.6254,9.6351,952500.0
2008-04-23 09:35:00,19.85,19.85,19.81,19.84,639700.0,9.6351,9.6351,9.6157,9.6303,639700.0
2008-04-23 09:40:00,19.84,19.85,19.82,19.83,726700.0,9.6303,9.6351,9.6206,9.6254,726700.0
2008-04-23 09:45:00,19.84,19.85,19.83,19.85,585400.0,9.6303,9.6351,9.6254,9.6351,585400.0
2008-04-23 09:50:00,19.85,19.85,19.81,19.82,315300.0,9.6351,9.6351,9.6157,9.6206,315300.0
2008-04-23 09:55:00,19.82,19.84,19.81,19.83,470300.0,9.6206,9.6303,9.6157,9.6254,470300.0
2008-04-23 10:00:00,19.83,19.84,19.82,19.83,516700.0,9.6254,9.6303,9.6206,9.6254,516700.0
2008-04-23 10:05:00,19.83,19.84,19.81,19.82,702200.0,9.6254,9.6303,9.6157,9.6206,702200.0
2008-04-23 10:10:00,19.83,19.83,19.81,19.82,287000.0,9.6254,9.6254,9.6157,9.6206,287000.0
2008-04-23 10:15:00,19.82,19.9,19.81,19.89,1199500.0,9.6206,9.6594,9.6157,9.6546,1199500.0
2008-04-23 10:20:00,19.89,19.94,19.88,19.89,1696500.0,9.6546,9.6788,9.6497,9.6546,1696500.0
2008-04-23 10:25:00,19.89,19.9,19.86,19.88,873400.0,9.6546,9.6594,9.64,9.6497,873400.0
2008-04-23 10:30:00,19.87,19.88,19.85,19.86,637700.0,9.6448,9.6497,9.6351,9.64,637700.0
2008-04-23 10:35:00,19.86,19.88,19.85,19.88,767800.0,9.64,9.6497,9.6351,9.6497,767800.0
2008-04-23 10:40:00,19.87,19.88,19.85,19.87,628500.0,9.6448,9.6497,9.6351,9.6448,628500.0
2008-04-23 10:45:00,19.86,19.89,19.86,19.87,1143900.0,9.64,9.6546,9.64,9.6448,1143900.0
2008-04-23 10:50:00,19.88,19.88,19.85,19.88,722600.0,9.6497,9.6497,9.6351,9.6497,722600.0
2008-04-23 10:55:00,19.88,19.91,19.87,19.89,687300.0,9.6497,9.6643,9.6448,9.6546,687300.0
2008-04-23 11:00:00,19.9,19.91,19.87,19.9,898200.0,9.6594,9.6643,9.6448,9.6594,898200.0
2008-04-23 11:05:00,19.91,19.93,19.89,19.93,865100.0,9.6643,9.674,9.6546,9.674,865100.0
2008-04-23 11:10:00,19.93,19.98,19.92,19.96,1324700.0,9.674,9.6982,9.6691,9.6885,1324700.0
2008-04-23 11:15:00,19.95,19.96,19.95,19.96,274200.0,9.6837,9.6885,9.6837,9.6885,274200.0
2008-04-23 11:20:00,19.96,19.97,19.95,19.97,498000.0,9.6885,9.6934,9.6837,9.6934,498000.0
2008-04-23 11:25:00,19.96,19.99,19.92,19.95,1176000.0,9.6885,9.7031,9.6691,9.6837,1176000.0
2008-04-23 11:30:00,19.95,19.99,19.9,19.98,602000.0,9.6837,9.7031,9.6594,9.6982,602000.0
2008-04-23 11:35:00,19.97,19.99,19.97,19.99,223400.0,9.6934,9.7031,9.6934,9.7031,223400.0
2008-04-23 11:40:00,19.99,19.99,19.98,19.98,195500.0,9.7031,9.7031,9.6982,9.6982,195500.0
2008-04-23 11:45:00,19.98,20.0,19.98,20.0,324000.0,9.6982,9.7079,9.6982,9.7079,324000.0
2008-04-23 11:50:00,20.0,20.0,19.99,19.99,164300.0,9.7079,9.7079,9.7031,9.7031,164300.0
2008-04-23 11:55:00,19.99,20.0,19.96,19.98,691800.0,9.7031,9.7079,9.6885,9.6982,691800.0
2008-04-23 12:00:00,19.99,19.99,19.96,19.97,505000.0,9.7031,9.7031,9.6885,9.6934,505000.0
2008-04-23 12:05:00,19.97,19.98,19.95,19.96,450000.0,9.6934,9.6982,9.6837,9.6885,450000.0
2008-04-23 12:10:00,19.97,19.97,19.95,19.95,404700.0,9.6934,9.6934,9.6837,9.6837,404700.0
2008-04-23 12:15:00,19.95,19.96,19.95,19.95,225600.0,9.6837,9.6885,9.6837,9.6837,225600.0
2008-04-23 12:20:00,19.96,19.96,19.9,19.9,665100.0,9.6885,9.6885,9.6594,9.6594,665100.0
2008-04-23 12:25:00,19.9,19.92,19.89,19.9,431800.0,9.6594,9.6691,9.6546,9.6594,431800.0
2008-04-23 12:30:00,19.91,19.94,19.85,19.86,929100.0,9.6643,9.6788,9.6351,9.64,929100.0
2008-04-23 12:35:00,19.86,19.88,19.83,19.87,1208700.0,9.64,9.6497,9.6254,9.6448,1208700.0
2008-04-23 12:40:00,19.88,19.89,19.87,19.87,203500.0,9.6497,9.6546,9.6448,9.6448,203500.0
2008-04-23 12:45:00,19.88,19.9,19.87,19.9,511300.0,9.6497,9.6594,9.6448,9.6594,511300.0
2008-04-23 12:50:00,19.9,19.95,19.89,19.93,833500.0,9.6594,9.6837,9.6546,9.674,833500.0
2008-04-23 12:55:00,19.93,19.94,19.87,19.89,756700.0,9.674,9.6788,9.6448,9.6546,756700.0
2008-04-23 13:00:00,19.89,19.89,19.85,19.88,488800.0,9.6546,9.6546,9.6351,9.6497,488800.0
2008-04-23 13:05:00,19.87,19.95,19.87,19.94,528400.0,9.6448,9.6837,9.6448,9.6788,528400.0
2008-04-23 13:10:00,19.93,19.95,19.92,19.93,438100.0,9.674,9.6837,9.6691,9.674,438100.0
2008-04-23 13:15:00,19.92,19.94,19.92,19.93,297500.0,9.6691,9.6788,9.6691,9.674,297500.0
2008-04-23 13:20:00,19.92,19.93,19.92,19.92,98500.0,9.6691,9.674,9.6691,9.6691,98500.0
2008-04-23 13:25:00,19.93,19.93,19.89,19.89,454600.0,9.674,9.674,9.6546,9.6546,454600.0
2008-04-23 13:30:00,19.89,19.91,19.88,19.9,483600.0,9.6546,9.6643,9.6497,9.6594,483600.0
2008-04-23 13:35:00,19.89,19.9,19.87,19.88,559200.0,9.6546,9.6594,9.6448,9.6497,559200.0
2008-04-23 13:40:00,19.88,19.88,19.84,19.85,571400.0,9.6497,9.6497,9.6303,9.6351,571400.0
2008-04-23 13:45:00,19.85,19.88,19.83,19.88,569600.0,9.6351,9.6497,9.6254,9.6497,569600.0
2008-04-23 13:50:00,19.88,19.88,19.84,19.85,472100.0,9.6497,9.6497,9.6303,9.6351,472100.0
2008-04-23 13:55:00,19.86,19.86,19.85,19.85,296300.0,9.64,9.64,9.6351,9.6351,296300.0
2008-04-23 14:00:00,19.85,19.87,19.85,19.87,257500.0,9.6351,9.6448,9.6351,9.6448,257500.0
2008-04-23 14:05:00,19.86,19.87,19.84,19.84,721000.0,9.64,9.6448,9.6303,9.6303,721000.0
2008-04-23 14:10:00,19.84,19.88,19.84,19.87,295000.0,9.6303,9.6497,9.6303,9.6448,295000.0
2008-04-23 14:15:00,19.87,19.89,19.87,19.89,263600.0,9.6448,9.6546,9.6448,9.6546,263600.0
2008-04-23 14:20:00,19.89,19.89,19.86,19.87,387400.0,9.6546,9.6546,9.64,9.6448,387400.0
2008-04-23 14:25:00,19.86,19.87,19.86,19.86,178200.0,9.64,9.6448,9.64,9.64,178200.0
2008-04-23 14:30:00,19.86,19.88,19.86,19.88,224400.0,9.64,9.6497,9.64,9.6497,224400.0
2008-04-23 14:35:00,19.87,19.89,19.86,19.86,460900.0,9.6448,9.6546,9.64,9.64,460900.0
2008-04-23 14:40:00,19.86,19.87,19.85,19.86,202400.0,9.64,9.6448,9.6351,9.64,202400.0
2008-04-23 14:45:00,19.86,19.88,19.86,19.87,296800.0,9.64,9.6497,9.64,9.6448,296800.0
2008-04-23 14:50:00,19.87,19.88,19.87,19.88,177700.0,9.6448,9.6497,9.6448,9.6497,177700.0
2008-04-23 14:55:00,19.87,19.88,19.87,19.88,156000.0,9.6448,9.6497,9.6448,9.6497,156000.0
2008-04-23 15:00:00,19.87,19.88,19.86,19.87,598000.0,9.6448,9.6497,9.64,9.6448,598000.0
2008-04-23 15:05:00,19.88,19.91,19.87,19.9,491800.0,9.6497,9.6643,9.6448,9.6594,491800.0
2008-04-23 15:10:00,19.9,19.91,19.87,19.89,755400.0,9.6594,9.6643,9.6448,9.6546,755400.0
2008-04-23 15:15:00,19.88,19.89,19.86,19.87,328800.0,9.6497,9.6546,9.64,9.6448,328800.0
2008-04-23 15:20:00,19.87,19.89,19.86,19.88,369800.0,9.6448,9.6546,9.64,9.6497,369800.0
2008-04-23 15:25:00,19.89,19.9,19.87,19.88,434600.0,9.6546,9.6594,9.6448,9.6497,434600.0
2008-04-23 15:30:00,19.88,19.88,19.86,19.86,517100.0,9.6497,9.6497,9.64,9.64,517100.0
2008-04-23 15:35:00,19.86,19.87,19.84,19.85,754100.0,9.64,9.6448,9.6303,9.6351,754100.0
2008-04-23 15:40:00,19.86,19.86,19.84,19.85,771300.0,9.64,9.64,9.6303,9.6351,771300.0
2008-04-23 15:45:00,19.85,19.86,19.85,19.86,429300.0,9.6351,9.64,9.6351,9.64,429300.0
2008-04-23 15:50:00,19.86,19.86,19.82,19.84,1023000.0,9.64,9.64,9.6206,9.6303,1023000.0
2008-04-23 15:55:00,19.84,19.9,19.83,19.9,1106900.0,9.6303,9.6594,9.6254,9.6594,1106900.0
2008-04-24 09:30:00,19.95,20.02,19.94,19.97,1097300.0,9.6837,9.7177,9.6788,9.6934,1097300.0
2008-04-24 09:35:00,19.98,19.99,19.93,19.97,376500.0,9.6982,9.7031,9.674,9.6934,376500.0
2008-04-24 09:40:00,19.98,20.01,19.96,19.96,454300.0,9.6982,9.7128,9.6885,9.6885,454300.0
2008-04-24 09:45:00,19.96,20.02,19.96,20.0,483400.0,9.6885,9.7177,9.6885,9.7079,483400.0
2008-04-24 09:50:00,20.0,20.02,19.99,20.02,465400.0,9.7079,9.7177,9.7031,9.7177,465400.0
2008-04-24 09:55:00,20.01,20.02,20.0,20.01,355600.0,9.7128,9.7177,9.7079,9.7128,355600.0
2008-04-24 10:00:00,20.01,20.01,19.95,19.95,504300.0,9.7128,9.7128,9.6837,9.6837,504300.0
2008-04-24 10:05:00,19.95,19.96,19.9,19.91,301400.0,9.6837,9.6885,9.6594,9.6643,301400.0
2008-04-24 10:10:00,19.91,19.94,19.9,19.94,312200.0,9.6643,9.6788,9.6594,9.6788,312200.0
2008-04-24 10:15:00,19.93,19.95,19.93,19.94,265500.0,9.674,9.6837,9.674,9.6788,265500.0
2008-04-24 10:20:00,19.94,19.95,19.93,19.94,280200.0,9.6788,9.6837,9.674,9.6788,280200.0
2008-04-24 10:25:00,19.94,19.96,19.92,19.94,467600.0,9.6788,9.6885,9.6691,9.6788,467600.0
2008-04-24 10:30:00,19.94,19.95,19.9,19.91,535100.0,9.6788,9.6837,9.6594,9.6643,535100.0
2008-04-24 10:35:00,19.9,19.92,19.9,19.92,277300.0,9.6594,9.6691,9.6594,9.6691,277300.0
2008-04-24 10:40:00,19.91,19.92,19.91,19.92,210700.0,9.6643,9.6691,9.6643,9.6691,210700.0
2008-04-24 10:45:00,19.92,19.93,19.9,19.91,419400.0,9.6691,9.674,9.6594,9.6643,419400.0
2008-04-24 10:50:00,19.91,19.92,19.88,19.89,377800.0,9.6643,9.6691,9.6497,9.6546,377800.0
2008-04-24 10:55:00,19.89,19.92,19.88,19.92,1351800.0,9.6546,9.6691,9.6497,9.6691,1351800.0
2008-04-24 11:00:00,19.92,19.96,19.9,19.93,616800.0,9.6691,9.6885,9.6594,9.674,616800.0
2008-04-24 11:05:00,19.93,19.94,19.91,19.93,836700.0,9.674,9.6788,9.6643,9.674,836700.0
2008-04-24 11:10:00,19.92,19.95,19.91,19.92,465300.0,9.6691,9.6837,9.6643,9.6691,465300.0
2008-04-24 11:15:00,19.92,19.93,19.91,19.91,263900.0,9.6691,9.674,9.6643,9.6643,263900.0
2008-04-24 11:20:00,19.92,19.92,19.89,19.92,393300.0,9.6691,9.6691,9.6546,9.6691,393300.0
2008-04-24 11:25:00,19.92,19.95,19.91,19.94,232900.0,9.6691,9.6837,9.6643,9.6788,232900.0
2008-04-24 11:30:00,19.94,19.98,19.94,19.97,756000.0,9.6788,9.6982,9.6788,9.6934,756000.0
2008-04-24 11:35:00,19.97,19.98,19.91,19.94,406900.0,9.6934,9.6982,9.6643,9.6788,406900.0
2008-04-24 11:40:00,19.94,19.97,19.93,19.95,176800.0,9.6788,9.6934,9.674,9.6837,176800.0
2008-04-24 11:45:00,19.96,19.97,19.95,19.95,220900.0,9.6885,9.6934,9.6837,9.6837,220900.0
2008-04-24 11:50:00,19.96,19.96,19.94,19.94,366500.0,9.6885,9.6885,9.6788,9.6788,366500.0
2008-04-24 11:55:00,19.95,19.96,19.93,19.95,270000.0,9.6837,9.6885,9.674,9.6837,270000.0
2008-04-24 12:00:00,19.96,19.98,19.93,19.95,322600.0,9.6885,9.6982,9.674,9.6837,322600.0
2008-04-24 12:05:00,19.95,19.98,19.94,19.96,451800.0,9.6837,9.6982,9.6788,9.6885,451800.0
2008-04-24 12:10:00,19.96,20.01,19.95,20.0,816100.0,9.6885,9.7128,9.6837,9.7079,816100.0
2008-04-24 12:15:00,20.0,20.03,19.99,20.03,733600.0,9.7079,9.7225,9.7031,9.7225,733600.0
2008-04-24 12:20:00,20.03,20.04,19.98,19.98,734700.0,9.7225,9.7274,9.6982,9.6982,734700.0
2008-04-24 12:25:00,19.99,20.02,19.98,19.99,440200.0,9.7031,9.7177,9.6982,9.7031,440200.0
2008-04-24 12:30:00,19.99,20.01,19.98,20.0,278900.0,9.7031,9.7128,9.6982,9.7079,278900.0
2008-04-24 12:35:00,20.0,20.05,19.99,20.05,444200.0,9.7079,9.7322,9.7031,9.7322,444200.0
2008-04-24 12:40:00,20.05,20.06,20.03,20.04,638600.0,9.7322,9.7371,9.7225,9.7274,638600.0
2008-04-24 12:45:00,20.04,20.04,20.0,20.02,483900.0,9.7274,9.7274,9.7079,9.7177,483900.0
2008-04-24 12:50:00,20.01,20.02,19.99,20.01,340200.0,9.7128,9.7177,9.7031,9.7128,340200.0
2008-04-24 12:55:00,20.01,20.06,20.01,20.06,456200.0,9.7128,9.7371,9.7128,9.7371,456200.0
2008-04-24 13:00:00,20.06,20.07,20.02,20.07,587800.0,9.7371,9.7419,9.7177,9.7419,587800.0
2008-04-24 13:05:00,20.06,20.08,20.05,20.06,299700.0,9.7371,9.7468,9.7322,9.7371,299700.0
2008-04-24 13:10:00,20.06,20.09,20.06,20.07,362800.0,9.7371,9.7516,9.7371,9.7419,362800.0
2008-04-24 13:15:00,20.07,20.08,20.06,20.08,432600.0,9.7419,9.7468,9.7371,9.7468,432600.0
2008-04-24 13:20:00,20.08,20.1,20.06,20.09,536800.0,9.7468,9.7565,9.7371,9.7516,536800.0
2008-04-24 13:25:00,20.09,20.1,20.07,20.07,343900.0,9.7516,9.7565,9.7419,9.7419,343900.0
2008-04-24 13:30:00,20.08,20.09,20.07,20.09,161200.0,9.7468,9.7516,9.7419,9.7516,161200.0
2008-04-24 13:35:00,20.09,20.09,20.06,20.07,238600.0,9.7516,9.7516,9.7371,9.7419,238600.0
2008-04-24 13:40:00,20.06,20.13,20.06,20.09,908900.0,9.7371,9.7711,9.7371,9.7516,908900.0
2008-04-24 13:45:00,20.09,20.12,20.09,20.11,290500.0,9.7516,9.7662,9.7516,9.7613,290500.0
2008-04-24 13:50:00,20.12,20.12,20.1,20.12,219400.0,9.7662,9.7662,9.7565,9.7662,219400.0
2008-04-24 13:55:00,20.11,20.14,20.11,20.13,321000.0,9.7613,9.7759,9.7613,9.7711,321000.0
2008-04-24 14:00:00,20.13,20.13,20.12,20.13,238600.0,9.7711,9.7711,9.7662,9.7711,238600.0
2008-04-24 14:05:00,20.13,20.13,20.11,20.13,360800.0,9.7711,9.7711,9.7613,9.7711,360800.0
2008-04-24 14:10:00,20.13,20.13,20.11,20.11,409900.0,9.7711,9.7711,9.7613,9.7613,409900.0
2008-04-24 14:15:00,20.12,20.13,20.11,20.13,401600.0,9.7662,9.7711,9.7613,9.7711,401600.0
2008-04-24 14:20:00,20.13,20.13,20.12,20.13,156500.0,9.7711,9.7711,9.7662,9.7711,156500.0
2008-04-24 14:25:00,20.12,20.13,20.11,20.12,562800.0,9.7662,9.7711,9.7613,9.7662,562800.0
2008-04-24 14:30:00,20.12,20.12,20.09,20.11,395900.0,9.7662,9.7662,9.7516,9.7613,395900.0
2008-04-24 14:35:00,20.12,20.12,20.1,20.12,453700.0,9.7662,9.7662,9.7565,9.7662,453700.0
2008-04-24 14:40:00,20.11,20.13,20.11,20.11,501600.0,9.7613,9.7711,9.7613,9.7613,501600.0
2008-04-24 14:45:00,20.11,20.13,20.1,20.12,218800.0,9.7613,9.7711,9.7565,9.7662,218800.0
2008-04-24 14:50:00,20.12,20.13,20.11,20.13,423200.0,9.7662,9.7711,9.7613,9.7711,423200.0
2008-04-24 14:55:00,20.12,20.13,20.12,20.13,123100.0,9.7662,9.7711,9.7662,9.7711,123100.0
2008-04-24 15:00:00,20.12,20.14,20.12,20.14,376900.0,9.7662,9.7759,9.7662,9.7759,376900.0
2008-04-24 15:05:00,20.14,20.16,20.13,20.16,481400.0,9.7759,9.7856,9.7711,9.7856,481400.0
2008-04-24 15:10:00,20.16,20.16,20.14,20.15,189200.0,9.7856,9.7856,9.7759,9.7808,189200.0
2008-04-24 15:15:00,20.15,20.15,20.1,20.14,577200.0,9.7808,9.7808,9.7565,9.7759,577200.0
2008-04-24 15:20:00,20.14,20.15,20.13,20.15,288100.0,9.7759,9.7808,9.7711,9.7808,288100.0
2008-04-24 15:25:00,20.15,20.16,20.14,20.16,459100.0,9.7808,9.7856,9.7759,9.7856,459100.0
2008-04-24 15:30:00,20.16,20.16,20.15,20.15,356000.0,9.7856,9.7856,9.7808,9.7808,356000.0
2008-04-24 15:35:00,20.15,20.16,20.11,20.13,707000.0,9.7808,9.7856,9.7613,9.7711,707000.0
2008-04-24 15:40:00,20.13,20.14,20.09,20.1,961400.0,9.7711,9.7759,9.7516,9.7565,961400.0
2008-04-24 15:45:00,20.1,20.1,20.06,20.06,1197700.0,9.7565,9.7565,9.7371,9.7371,1197700.0
2008-04-24 15:50:00,20.07,20.09,20.05,20.08,1208600.0,9.7419,9.7516,9.7322,9.7468,1208600.0
2008-04-24 15:55:00,20.08,20.09,20.04,20.05,1779400.0,9.7468,9.7516,9.7274,9.7322,1779400.0
2008-04-25 09:30:00,20.17,20.25,20.16,20.23,1158300.0,9.7905,9.8293,9.7856,9.8196,1158300.0
2008-04-25 09:35:00,20.23,20.26,20.2,20.25,664700.0,9.8196,9.8342,9.805,9.8293,664700.0
2008-04-25 09:40:00,20.26,20.3,20.25,20.28,1168600.0,9.8342,9.8536,9.8293,9.8439,1168600.0
2008-04-25 09:45:00,20.28,20.3,20.22,20.25,1061900.0,9.8439,9.8536,9.8147,9.8293,1061900.0
2008-04-25 09:50:00,20.25,20.28,20.23,20.28,1034300.0,9.8293,9.8439,9.8196,9.8439,1034300.0
2008-04-25 09:55:00,20.27,20.32,20.27,20.29,554900.0,9.839,9.8633,9.839,9.8487,554900.0
2008-04-25 10:00:00,20.29,20.3,20.27,20.3,757500.0,9.8487,9.8536,9.839,9.8536,757500.0
2008-04-25 10:05:00,20.3,20.35,20.29,20.32,1180800.0,9.8536,9.8778,9.8487,9.8633,1180800.0
2008-04-25 10:10:00,20.33,20.37,20.31,20.36,666100.0,9.8681,9.8875,9.8584,9.8827,666100.0
2008-04-25 10:15:00,20.36,20.41,20.34,20.4,855800.0,9.8827,9.907,9.873,9.9021,855800.0
2008-04-25 10:20:00,20.4,20.4,20.37,20.38,396800.0,9.9021,9.9021,9.8875,9.8924,396800.0
2008-04-25 10:25:00,20.39,20.4,20.36,20.39,532300.0,9.8973,9.9021,9.8827,9.8973,532300.0
2008-04-25 10:30:00,20.38,20.4,20.37,20.38,428100.0,9.8924,9.9021,9.8875,9.8924,428100.0
2008-04-25 10:35:00,20.37,20.39,20.35,20.37,563300.0,9.8875,9.8973,9.8778,9.8875,563300.0
2008-04-25 10:40:00,20.37,20.38,20.35,20.36,515100.0,9.8875,9.8924,9.8778,9.8827,515100.0
2008-04-25 10:45:00,20.36,20.37,20.33,20.34,582600.0,9.8827,9.8875,9.8681,9.873,582600.0
2008-04-25 10:50:00,20.33,20.39,20.33,20.36,464800.0,9.8681,9.8973,9.8681,9.8827,464800.0
2008-04-25 10:55:00,20.36,20.36,20.28,20.31,648700.0,9.8827,9.8827,9.8439,9.8584,648700.0
2008-04-25 11:00:00,20.31,20.33,20.28,20.29,367500.0,9.8584,9.8681,9.8439,9.8487,367500.0
2008-04-25 11:05:00,20.29,20.33,20.28,20.32,380800.0,9.8487,9.8681,9.8439,9.8633,380800.0
2008-04-25 11:10:00,20.33,20.37,20.27,20.3,622900.0,9.8681,9.8875,9.839,9.8536,622900.0
2008-04-25 11:15:00,20.31,20.34,20.27,20.31,454700.0,9.8584,9.873,9.839,9.8584,454700.0
2008-04-25 11:20:00,20.3,20.33,20.27,20.29,716000.0,9.8536,9.8681,9.839,9.8487,716000.0
2008-04-25 11:25:00,20.28,20.3,20.25,20.3,586300.0,9.8439,9.8536,9.8293,9.8536,586300.0
2008-04-25 11:30:00,20.3,20.35,20.29,20.34,457500.0,9.8536,9.8778,9.8487,9.873,457500.0
2008-04-25 11:35:00,20.35,20.37,20.34,20.36,519500.0,9.8778,9.8875,9.873,9.8827,519500.0
2008-04-25 11:40:00,20.35,20.4,20.34,20.39,719600.0,9.8778,9.9021,9.873,9.8973,719600.0
2008-04-25 11:45:00,20.39,20.4,20.36,20.38,359900.0,9.8973,9.9021,9.8827,9.8924,359900.0
2008-04-25 11:50:00,20.38,20.38,20.35,20.37,203700.0,9.8924,9.8924,9.8778,9.8875,203700.0
2008-04-25 11:55:00,20.38,20.38,20.34,20.37,308600.0,9.8924,9.8924,9.873,9.8875,308600.0
2008-04-25 12:00:00,20.37,20.38,20.34,20.36,294000.0,9.8875,9.8924,9.873,9.8827,294000.0
2008-04-25 12:05:00,20.37,20.38,20.35,20.36,288200.0,9.8875,9.8924,9.8778,9.8827,288200.0
2008-04-25 12:10:00,20.36,20.38,20.36,20.36,196000.0,9.8827,9.8924,9.8827,9.8827,196000.0
2008-04-25 12:15:00,20.37,20.37,20.35,20.35,391800.0,9.8875,9.8875,9.8778,9.8778,391800.0
2008-04-25 12:20:00,20.36,20.38,20.35,20.38,253800.0,9.8827,9.8924,9.8778,9.8924,253800.0
2008-04-25 12:25:00,20.37,20.38,20.37,20.38,145500.0,9.8875,9.8924,9.8875,9.8924,145500.0
2008-04-25 12:30:00,20.37,20.37,20.35,20.35,198600.0,9.8875,9.8875,9.8778,9.8778,198600.0
2008-04-25 12:35:00,20.35,20.38,20.3,20.37,746800.0,9.8778,9.8924,9.8536,9.8875,746800.0
2008-04-25 12:40:00,20.38,20.4,20.36,20.39,368500.0,9.8924,9.9021,9.8827,9.8973,368500.0
2008-04-25 12:45:00,20.39,20.4,20.39,20.39,278100.0,9.8973,9.9021,9.8973,9.8973,278100.0
2008-04-25 12:50:00,20.39,20.39,20.36,20.36,408600.0,9.8973,9.8973,9.8827,9.8827,408600.0
2008-04-25 12:55:00,20.37,20.37,20.33,20.36,347000.0,9.8875,9.8875,9.8681,9.8827,347000.0
2008-04-25 13:00:00,20.36,20.39,20.35,20.36,372300.0,9.8827,9.8973,9.8778,9.8827,372300.0
2008-04-25 13:05:00,20.36,20.37,20.35,20.36,245700.0,9.8827,9.8875,9.8778,9.8827,245700.0
2008-04-25 13:10:00,20.37,20.37,20.35,20.35,218100.0,9.8875,9.8875,9.8778,9.8778,218100.0
2008-04-25 13:15:00,20.35,20.37,20.35,20.36,433500.0,9.8778,9.8875,9.8778,9.8827,433500.0
2008-04-25 13:20:00,20.35,20.37,20.35,20.36,256200.0,9.8778,9.8875,9.8778,9.8827,256200.0
2008-04-25 13:25:00,20.37,20.38,20.36,20.37,325100.0,9.8875,9.8924,9.8827,9.8875,325100.0
2008-04-25 13:30:00,20.36,20.37,20.35,20.36,302800.0,9.8827,9.8875,9.8778,9.8827,302800.0
2008-04-25 13:35:00,20.36,20.37,20.36,20.37,120300.0,9.8827,9.8875,9.8827,9.8875,120300.0
2008-04-25 13:40:00,20.37,20.37,20.35,20.36,210000.0,9.8875,9.8875,9.8778,9.8827,210000.0
2008-04-25 13:45:00,20.36,20.36,20.33,20.36,396500.0,9.8827,9.8827,9.8681,9.8827,396500.0
2008-04-25 13:50:00,20.36,20.37,20.35,20.37,270700.0,9.8827,9.8875,9.8778,9.8875,270700.0
2008-04-25 13:55:00,20.36,20.4,20.36,20.39,322600.0,9.8827,9.9021,9.8827,9.8973,322600.0
2008-04-25 14:00:00,20.4,20.4,20.38,20.39,181600.0,9.9021,9.9021,9.8924,9.8973,181600.0
2008-04-25 14:05:00,20.39,20.42,20.38,20.4,626000.0,9.8973,9.9118,9.8924,9.9021,626000.0
2008-04-25 14:10:00,20.41,20.41,20.37,20.38,429800.0,9.907,9.907,9.8875,9.8924,429800.0
2008-04-25 14:15:00,20.38,20.39,20.36,20.39,367300.0,9.8924,9.8973,9.8827,9.8973,367300.0
2008-04-25 14:20:00,20.38,20.41,20.38,20.39,210500.0,9.8924,9.907,9.8924,9.8973,210500.0
2008-04-25 14:25:00,20.4,20.4,20.37,20.4,199000.0,9.9021,9.9021,9.8875,9.9021,199000.0
2008-04-25 14:30:00,20.39,20.4,20.36,20.37,352300.0,9.8973,9.9021,9.8827,9.8875,352300.0
2008-04-25 14:35:00,20.37,20.38,20.36,20.38,251000.0,9.8875,9.8924,9.8827,9.8924,251000.0
2008-04-25 14:40:00,20.38,20.39,20.37,20.38,244800.0,9.8924,9.8973,9.8875,9.8924,244800.0
2008-04-25 14:45:00,20.38,20.39,20.37,20.38,232200.0,9.8924,9.8973,9.8875,9.8924,232200.0
2008-04-25 14:50:00,20.38,20.39,20.36,20.38,533000.0,9.8924,9.8973,9.8827,9.8924,533000.0
2008-04-25 14:55:00,20.37,20.39,20.37,20.38,434600.0,9.8875,9.8973,9.8875,9.8924,434600.0
2008-04-25 15:00:00,20.38,20.39,20.38,20.39,428600.0,9.8924,9.8973,9.8924,9.8973,428600.0
2008-04-25 15:05:00,20.38,20.42,20.38,20.42,515200.0,9.8924,9.9118,9.8924,9.9118,515200.0
2008-04-25 15:10:00,20.42,20.43,20.41,20.43,414200.0,9.9118,9.9167,9.907,9.9167,414200.0
2008-04-25 15:15:00,20.43,20.44,20.39,20.39,1147100.0,9.9167,9.9215,9.8973,9.8973,1147100.0
2008-04-25 15:20:00,20.4,20.43,20.39,20.43,894800.0,9.9021,9.9167,9.8973,9.9167,894800.0
2008-04-25 15:25:00,20.42,20.43,20.4,20.41,948000.0,9.9118,9.9167,9.9021,9.907,948000.0
2008-04-25 15:30:00,20.42,20.43,20.39,20.42,938100.0,9.9118,9.9167,9.8973,9.9118,938100.0
2008-04-25 15:35:00,20.43,20.43,20.39,20.39,964800.0,9.9167,9.9167,9.8973,9.8973,964800.0
2008-04-25 15:40:00,20.39,20.4,20.38,20.4,1001800.0,9.8973,9.9021,9.8924,9.9021,1001800.0
2008-04-25 15:45:00,20.4,20.4,20.37,20.39,1298100.0,9.9021,9.9021,9.8875,9.8973,1298100.0
2008-04-25 15:50:00,20.38,20.43,20.37,20.39,1471200.0,9.8924,9.9167,9.8875,9.8973,1471200.0
2008-04-25 15:55:00,20.39,20.45,20.38,20.45,1513400.0,9.8973,9.9264,9.8924,9.9264,1513400.0
2008-04-28 09:30:00,20.49,20.5,20.36,20.43,1139800.0,9.9458,9.9506,9.8827,9.9167,1139800.0
2008-04-28 09:35:00,20.43,20.48,20.42,20.47,2141900.0,9.9167,9.9409,9.9118,9.9361,2141900.0
2008-04-28 09:40:00,20.47,20.47,20.43,20.44,486800.0,9.9361,9.9361,9.9167,9.9215,486800.0
2008-04-28 09:45:00,20.44,20.45,20.43,20.43,527000.0,9.9215,9.9264,9.9167,9.9167,527000.0
2008-04-28 09:50:00,20.43,20.44,20.35,20.35,856900.0,9.9167,9.9215,9.8778,9.8778,856900.0
2008-04-28 09:55:00,20.35,20.39,20.35,20.35,688400.0,9.8778,9.8973,9.8778,9.8778,688400.0
2008-04-28 10:00:00,20.35,20.38,20.35,20.37,383300.0,9.8778,9.8924,9.8778,9.8875,383300.0
2008-04-28 10:05:00,20.36,20.37,20.35,20.36,507100.0,9.8827,9.8875,9.8778,9.8827,507100.0
2008-04-28 10:10:00,20.36,20.4,20.36,20.39,245600.0,9.8827,9.9021,9.8827,9.8973,245600.0
2008-04-28 10:15:00,20.39,20.4,20.36,20.37,615800.0,9.8973,9.9021,9.8827,9.8875,615800.0
2008-04-28 10:20:00,20.37,20.38,20.35,20.37,407300.0,9.8875,9.8924,9.8778,9.8875,407300.0
2008-04-28 10:25:00,20.36,20.38,20.36,20.37,191700.0,9.8827,9.8924,9.8827,9.8875,191700.0
2008-04-28 10:30:00,20.37,20.4,20.36,20.38,526800.0,9.8875,9.9021,9.8827,9.8924,526800.0
2008-04-28 10:35:00,20.38,20.38,20.35,20.35,642800.0,9.8924,9.8924,9.8778,9.8778,642800.0
2008-04-28 10:40:00,20.35,20.36,20.33,20.34,616700.0,9.8778,9.8827,9.8681,9.873,616700.0
2008-04-28 10:45:00,20.34,20.34,20.31,20.33,609100.0,9.873,9.873,9.8584,9.8681,609100.0
2008-04-28 10:50:00,20.33,20.34,20.31,20.32,837600.0,9.8681,9.873,9.8584,9.8633,837600.0
2008-04-28 10:55:00,20.32,20.33,20.29,20.3,346000.0,9.8633,9.8681,9.8487,9.8536,346000.0
2008-04-28 11:00:00,20.3,20.33,20.29,20.32,502900.0,9.8536,9.8681,9.8487,9.8633,502900.0
2008-04-28 11:05:00,20.31,20.32,20.26,20.27,629800.0,9.8584,9.8633,9.8342,9.839,629800.0
2008-04-28 11:10:00,20.27,20.29,20.26,20.27,359600.0,9.839,9.8487,9.8342,9.839,359600.0
2008-04-28 11:15:00,20.27,20.27,20.23,20.24,546900.0,9.839,9.839,9.8196,9.8244,546900.0
2008-04-28 11:20:00,20.25,20.26,20.23,20.23,578000.0,9.8293,9.8342,9.8196,9.8196,578000.0
2008-04-28 11:25:00,20.23,20.25,20.2,20.24,837300.0,9.8196,9.8293,9.805,9.8244,837300.0
2008-04-28 11:30:00,20.24,20.27,20.24,20.27,556100.0,9.8244,9.839,9.8244,9.839,556100.0
2008-04-28 11:35:00,20.27,20.28,20.25,20.27,352000.0,9.839,9.8439,9.8293,9.839,352000.0
2008-04-28 11:40:00,20.26,20.27,20.26,20.26,170500.0,9.8342,9.839,9.8342,9.8342,170500.0
2008-04-28 11:45:00,20.27,20.27,20.25,20.25,195700.0,9.839,9.839,9.8293,9.8293,195700.0
2008-04-28 11:50:00,20.25,20.28,20.25,20.27,412300.0,9.8293,9.8439,9.8293,9.839,412300.0
2008-04-28 11:55:00,20.27,20.27,20.26,20.27,223000.0,9.839,9.839,9.8342,9.839,223000.0
2008-04-28 12:00:00,20.27,20.27,20.26,20.27,172600.0,9.839,9.839,9.8342,9.839,172600.0
2008-04-28 12:05:00,20.26,20.3,20.26,20.3,330600.0,9.8342,9.8536,9.8342,9.8536,330600.0
2008-04-28 12:10:00,20.29,20.3,20.25,20.25,1237200.0,9.8487,9.8536,9.8293,9.8293,1237200.0
2008-04-28 12:15:00,20.26,20.26,20.24,20.24,297300.0,9.8342,9.8342,9.8244,9.8244,297300.0
2008-04-28 12:20:00,20.24,20.26,20.23,20.24,1195400.0,9.8244,9.8342,9.8196,9.8244,1195400.0
2008-04-28 12:25:00,20.24,20.26,20.24,20.26,133400.0,9.8244,9.8342,9.8244,9.8342,133400.0
2008-04-28 12:30:00,20.25,20.27,20.25,20.27,117100.0,9.8293,9.839,9.8293,9.839,117100.0
2008-04-28 12:35:00,20.26,20.28,20.26,20.27,174700.0,9.8342,9.8439,9.8342,9.839,174700.0
2008-04-28 12:40:00,20.28,20.28,20.27,20.27,189800.0,9.8439,9.8439,9.839,9.839,189800.0
2008-04-28 12:45:00,20.27,20.3,20.27,20.28,836200.0,9.839,9.8536,9.839,9.8439,836200.0
2008-04-28 12:50:00,20.28,20.32,20.27,20.29,656900.0,9.8439,9.8633,9.839,9.8487,656900.0
2008-04-28 12:55:00,20.29,20.3,20.27,20.28,401000.0,9.8487,9.8536,9.839,9.8439,401000.0
2008-04-28 13:00:00,20.28,20.32,20.28,20.3,322800.0,9.8439,9.8633,9.8439,9.8536,322800.0
2008-04-28 13:05:00,20.3,20.3,20.28,20.28,282600.0,9.8536,9.8536,9.8439,9.8439,282600.0
2008-04-28 13:10:00,20.28,20.31,20.28,20.3,246000.0,9.8439,9.8584,9.8439,9.8536,246000.0
2008-04-28 13:15:00,20.31,20.32,20.3,20.32,154600.0,9.8584,9.8633,9.8536,9.8633,154600.0
2008-04-28 13:20:00,20.32,20.34,20.31,20.32,411500.0,9.8633,9.873,9.8584,9.8633,411500.0
2008-04-28 13:25:00,20.31,20.36,20.31,20.36,949800.0,9.8584,9.8827,9.8584,9.8827,949800.0
2008-04-28 13:30:00,20.36,20.37,20.34,20.34,408100.0,9.8827,9.8875,9.873,9.873,408100.0
2008-04-28 13:35:00,20.35,20.35,20.32,20.33,438700.0,9.8778,9.8778,9.8633,9.8681,438700.0
2008-04-28 13:40:00,20.33,20.33,20.3,20.31,642300.0,9.8681,9.8681,9.8536,9.8584,642300.0
2008-04-28 13:45:00,20.3,20.32,20.26,20.29,1200200.0,9.8536,9.8633,9.8342,9.8487,1200200.0
2008-04-28 13:50:00,20.29,20.31,20.28,20.28,458400.0,9.8487,9.8584,9.8439,9.8439,458400.0
2008-04-28 13:55:00,20.28,20.3,20.27,20.28,278400.0,9.8439,9.8536,9.839,9.8439,278400.0
2008-04-28 14:00:00,20.28,20.29,20.27,20.27,236300.0,9.8439,9.8487,9.839,9.839,236300.0
2008-04-28 14:05:00,20.27,20.29,20.26,20.29,367700.0,9.839,9.8487,9.8342,9.8487,367700.0
2008-04-28 14:10:00,20.29,20.3,20.28,20.3,194000.0,9.8487,9.8536,9.8439,9.8536,194000.0
2008-04-28 14:15:00,20.29,20.3,20.28,20.3,452100.0,9.8487,9.8536,9.8439,9.8536,452100.0
2008-04-28 14:20:00,20.3,20.31,20.29,20.3,429600.0,9.8536,9.8584,9.8487,9.8536,429600.0
2008-04-28 14:25:00,20.31,20.35,20.31,20.32,751400.0,9.8584,9.8778,9.8584,9.8633,751400.0
2008-04-28 14:30:00,20.33,20.33,20.32,20.33,146400.0,9.8681,9.8681,9.8633,9.8681,146400.0
2008-04-28 14:35:00,20.33,20.33,20.3,20.31,479800.0,9.8681,9.8681,9.8536,9.8584,479800.0
2008-04-28 14:40:00,20.31,20.32,20.3,20.32,212700.0,9.8584,9.8633,9.8536,9.8633,212700.0
2008-04-28 14:45:00,20.32,20.33,20.31,20.32,190700.0,9.8633,9.8681,9.8584,9.8633,190700.0
2008-04-28 14:50:00,20.33,20.33,20.31,20.33,267400.0,9.8681,9.8681,9.8584,9.8681,267400.0
2008-04-28 14:55:00,20.32,20.34,20.32,20.34,314700.0,9.8633,9.873,9.8633,9.873,314700.0
2008-04-28 15:00:00,20.34,20.34,20.3,20.31,635200.0,9.873,9.873,9.8536,9.8584,635200.0
2008-04-28 15:05:00,20.32,20.32,20.29,20.31,736900.0,9.8633,9.8633,9.8487,9.8584,736900.0
2008-04-28 15:10:00,20.31,20.31,20.27,20.28,810000.0,9.8584,9.8584,9.839,9.8439,810000.0
2008-04-28 15:15:00,20.28,20.29,20.27,20.28,677300.0,9.8439,9.8487,9.839,9.8439,677300.0
2008-04-28 15:20:00,20.28,20.28,20.26,20.27,511100.0,9.8439,9.8439,9.8342,9.839,511100.0
2008-04-28 15:25:00,20.27,20.27,20.23,20.24,660300.0,9.839,9.839,9.8196,9.8244,660300.0
2008-04-28 15:30:00,20.24,20.27,20.24,20.25,616100.0,9.8244,9.839,9.8244,9.8293,616100.0
2008-04-28 15:35:00,20.25,20.26,20.23,20.24,2124000.0,9.8293,9.8342,9.8196,9.8244,2124000.0
2008-04-28 15:40:00,20.24,20.29,20.22,20.23,1786100.0,9.8244,9.8487,9.8147,9.8196,1786100.0
2008-04-28 15:45:00,20.22,20.24,20.22,20.23,1910000.0,9.8147,9.8244,9.8147,9.8196,1910000.0
2008-04-28 15:50:00,20.23,20.23,20.2,20.22,1626900.0,9.8196,9.8196,9.805,9.8147,1626900.0
2008-04-28 15:55:00,20.23,20.24,20.2,20.2,2554500.0,9.8196,9.8244,9.805,9.805,2554500.0
2008-04-29 09:30:00,20.26,20.3,20.16,20.2,1137600.0,9.8342,9.8536,9.7856,9.805,1137600.0
2008-04-29 09:35:00,20.19,20.21,20.15,20.2,467600.0,9.8002,9.8099,9.7808,9.805,467600.0
2008-04-29 09:40:00,20.2,20.2,20.11,20.11,802200.0,9.805,9.805,9.7613,9.7613,802200.0
2008-04-29 09:45:00,20.12,20.12,20.05,20.05,663400.0,9.7662,9.7662,9.7322,9.7322,663400.0
2008-04-29 09:50:00,20.05,20.08,20.05,20.07,314100.0,9.7322,9.7468,9.7322,9.7419,314100.0
2008-04-29 09:55:00,20.07,20.09,20.05,20.05,523400.0,9.7419,9.7516,9.7322,9.7322,523400.0
2008-04-29 10:00:00,20.06,20.08,20.02,20.05,1152400.0,9.7371,9.7468,9.7177,9.7322,1152400.0
2008-04-29 10:05:00,20.04,20.05,20.0,20.02,1036400.0,9.7274,9.7322,9.7079,9.7177,1036400.0
2008-04-29 10:10:00,20.02,20.05,20.01,20.05,896200.0,9.7177,9.7322,9.7128,9.7322,896200.0
2008-04-29 10:15:00,20.05,20.07,20.04,20.04,542100.0,9.7322,9.7419,9.7274,9.7274,542100.0
2008-04-29 10:20:00,20.04,20.05,20.04,20.04,260800.0,9.7274,9.7322,9.7274,9.7274,260800.0
2008-04-29 10:25:00,20.04,20.05,20.01,20.03,340600.0,9.7274,9.7322,9.7128,9.7225,340600.0
2008-04-29 10:30:00,20.04,20.04,20.01,20.04,678000.0,9.7274,9.7274,9.7128,9.7274,678000.0
2008-04-29 10:35:00,20.03,20.04,20.0,20.01,573100.0,9.7225,9.7274,9.7079,9.7128,573100.0
2008-04-29 10:40:00,20.0,20.04,20.0,20.03,1394300.0,9.7079,9.7274,9.7079,9.7225,1394300.0
2008-04-29 10:45:00,20.03,20.09,20.02,20.06,638200.0,9.7225,9.7516,9.7177,9.7371,638200.0
2008-04-29 10:50:00,20.05,20.07,20.04,20.05,528900.0,9.7322,9.7419,9.7274,9.7322,528900.0
2008-04-29 10:55:00,20.06,20.08,20.05,20.08,483500.0,9.7371,9.7468,9.7322,9.7468,483500.0
2008-04-29 11:00:00,20.08,20.08,20.05,20.05,259300.0,9.7468,9.7468,9.7322,9.7322,259300.0
2008-04-29 11:05:00,20.05,20.07,20.04,20.06,493300.0,9.7322,9.7419,9.7274,9.7371,493300.0
2008-04-29 11:10:00,20.05,20.07,20.05,20.06,263500.0,9.7322,9.7419,9.7322,9.7371,263500.0
2008-04-29 11:15:00,20.06,20.09,20.05,20.08,314900.0,9.7371,9.7516,9.7322,9.7468,314900.0
2008-04-29 11:20:00,20.09,20.12,20.08,20.1,470700.0,9.7516,9.7662,9.7468,9.7565,470700.0
2008-04-29 11:25:00,20.09,20.11,20.09,20.1,365600.0,9.7516,9.7613,9.7516,9.7565,365600.0
2008-04-29 11:30:00,20.1,20.1,20.08,20.08,391500.0,9.7565,9.7565,9.7468,9.7468,391500.0
2008-04-29 11:35:00,20.08,20.1,20.07,20.1,223800.0,9.7468,9.7565,9.7419,9.7565,223800.0
2008-04-29 11:40:00,20.1,20.15,20.09,20.15,317200.0,9.7565,9.7808,9.7516,9.7808,317200.0
2008-04-29 11:45:00,20.15,20.16,20.13,20.13,492600.0,9.7808,9.7856,9.7711,9.7711,492600.0
2008-04-29 11:50:00,20.14,20.17,20.13,20.13,518900.0,9.7759,9.7905,9.7711,9.7711,518900.0
2008-04-29 11:55:00,20.14,20.15,20.12,20.15,1196000.0,9.7759,9.7808,9.7662,9.7808,1196000.0
2008-04-29 12:00:00,20.15,20.19,20.14,20.17,536400.0,9.7808,9.8002,9.7759,9.7905,536400.0
2008-04-29 12:05:00,20.17,20.2,20.17,20.19,533000.0,9.7905,9.805,9.7905,9.8002,533000.0
2008-04-29 12:10:00,20.19,20.19,20.16,20.17,389000.0,9.8002,9.8002,9.7856,9.7905,389000.0
2008-04-29 12:15:00,20.18,20.2,20.17,20.19,256700.0,9.7953,9.805,9.7905,9.8002,256700.0
2008-04-29 12:20:00,20.2,20.2,20.18,20.18,394000.0,9.805,9.805,9.7953,9.7953,394000.0
2008-04-29 12:25:00,20.19,20.22,20.18,20.22,504600.0,9.8002,9.8147,9.7953,9.8147,504600.0
2008-04-29 12:30:00,20.21,20.22,20.2,20.2,229900.0,9.8099,9.8147,9.805,9.805,229900.0
2008-04-29 12:35:00,20.2,20.21,20.19,20.2,378800.0,9.805,9.8099,9.8002,9.805,378800.0
2008-04-29 12:40:00,20.2,20.24,20.2,20.24,571200.0,9.805,9.8244,9.805,9.8244,571200.0
2008-04-29 12:45:00,20.23,20.27,20.23,20.25,716100.0,9.8196,9.839,9.8196,9.8293,716100.0
2008-04-29 12:50:00,20.25,20.26,20.2,20.21,583300.0,9.8293,9.8342,9.805,9.8099,583300.0
2008-04-29 12:55:00,20.22,20.24,20.21,20.24,393500.0,9.8147,9.8244,9.8099,9.8244,393500.0
2008-04-29 13:00:00,20.23,20.24,20.22,20.22,703100.0,9.8196,9.8244,9.8147,9.8147,703100.0
2008-04-29 13:05:00,20.23,20.23,20.22,20.23,178600.0,9.8196,9.8196,9.8147,9.8196,178600.0
2008-04-29 13:10:00,20.23,20.25,20.22,20.24,446000.0,9.8196,9.8293,9.8147,9.8244,446000.0
2008-04-29 13:15:00,20.23,20.27,20.23,20.27,234000.0,9.8196,9.839,9.8196,9.839,234000.0
2008-04-29 13:20:00,20.27,20.27,20.25,20.25,401400.0,9.839,9.839,9.8293,9.8293,401400.0
2008-04-29 13:25:00,20.25,20.27,20.25,20.27,242500.0,9.8293,9.839,9.8293,9.839,242500.0
2008-04-29 13:30:00,20.26,20.29,20.26,20.27,795400.0,9.8342,9.8487,9.8342,9.839,795400.0
2008-04-29 13:35:00,20.27,20.27,20.22,20.23,527300.0,9.839,9.839,9.8147,9.8196,527300.0
2008-04-29 13:40:00,20.23,20.23,20.19,20.19,427200.0,9.8196,9.8196,9.8002,9.8002,427200.0
2008-04-29 13:45:00,20.2,20.22,20.19,20.21,588400.0,9.805,9.8147,9.8002,9.8099,588400.0
2008-04-29 13:50:00,20.21,20.23,20.19,20.19,549400.0,9.8099,9.8196,9.8002,9.8002,549400.0
2008-04-29 13:55:00,20.19,20.21,20.18,20.21,303500.0,9.8002,9.8099,9.7953,9.8099,303500.0
2008-04-29 14:00:00,20.21,20.23,20.2,20.22,405300.0,9.8099,9.8196,9.805,9.8147,405300.0
2008-04-29 14:05:00,20.23,20.23,20.21,20.21,382100.0,9.8196,9.8196,9.8099,9.8099,382100.0
2008-04-29 14:10:00,20.21,20.24,20.21,20.24,294900.0,9.8099,9.8244,9.8099,9.8244,294900.0
2008-04-29 14:15:00,20.24,20.25,20.23,20.25,412000.0,9.8244,9.8293,9.8196,9.8293,412000.0
2008-04-29 14:20:00,20.25,20.26,20.24,20.25,306800.0,9.8293,9.8342,9.8244,9.8293,306800.0
2008-04-29 14:25:00,20.26,20.26,20.25,20.25,178800.0,9.8342,9.8342,9.8293,9.8293,178800.0
2008-04-29 14:30:00,20.25,20.26,20.23,20.23,597500.0,9.8293,9.8342,9.8196,9.8196,597500.0
2008-04-29 14:35:00,20.23,20.24,20.23,20.23,127900.0,9.8196,9.8244,9.8196,9.8196,127900.0
2008-04-29 14:40:00,20.24,20.26,20.23,20.24,377200.0,9.8244,9.8342,9.8196,9.8244,377200.0
2008-04-29 14:45:00,20.24,20.27,20.24,20.26,205600.0,9.8244,9.839,9.8244,9.8342,205600.0
2008-04-29 14:50:00,20.27,20.27,20.26,20.26,152600.0,9.839,9.839,9.8342,9.8342,152600.0
2008-04-29 14:55:00,20.27,20.29,20.26,20.27,363000.0,9.839,9.8487,9.8342,9.839,363000.0
2008-04-29 15:00:00,20.27,20.28,20.26,20.26,313000.0,9.839,9.8439,9.8342,9.8342,313000.0
2008-04-29 15:05:00,20.26,20.28,20.26,20.28,435600.0,9.8342,9.8439,9.8342,9.8439,435600.0
2008-04-29 15:10:00,20.28,20.3,20.26,20.29,867700.0,9.8439,9.8536,9.8342,9.8487,867700.0
2008-04-29 15:15:00,20.29,20.29,20.24,20.25,774300.0,9.8487,9.8487,9.8244,9.8293,774300.0
2008-04-29 15:20:00,20.25,20.26,20.22,20.24,851600.0,9.8293,9.8342,9.8147,9.8244,851600.0
2008-04-29 15:25:00,20.24,20.24,20.22,20.23,718400.0,9.8244,9.8244,9.8147,9.8196,718400.0
2008-04-29 15:30:00,20.22,20.23,20.19,20.21,938300.0,9.8147,9.8196,9.8002,9.8099,938300.0
2008-04-29 15:35:00,20.21,20.21,20.2,20.2,362600.0,9.8099,9.8099,9.805,9.805,362600.0
2008-04-29 15:40:00,20.2,20.21,20.2,20.21,606200.0,9.805,9.8099,9.805,9.8099,606200.0
2008-04-29 15:45:00,20.2,20.26,20.19,20.25,1711000.0,9.805,9.8342,9.8002,9.8293,1711000.0
2008-04-29 15:50:00,20.25,20.27,20.22,20.27,1351400.0,9.8293,9.839,9.8147,9.839,1351400.0
2008-04-29 15:55:00,20.27,20.28,20.25,20.25,1452600.0,9.839,9.8439,9.8293,9.8293,1452600.0
2008-04-30 09:30:00,20.3,20.3,20.17,20.17,844900.0,9.8536,9.8536,9.7905,9.7905,844900.0
2008-04-30 09:35:00,20.17,20.21,20.17,20.21,532600.0,9.7905,9.8099,9.7905,9.8099,532600.0
2008-04-30 09:40:00,20.2,20.22,20.18,20.19,432200.0,9.805,9.8147,9.7953,9.8002,432200.0
2008-04-30 09:45:00,20.19,20.2,20.17,20.17,545200.0,9.8002,9.805,9.7905,9.7905,545200.0
2008-04-30 09:50:00,20.18,20.19,20.16,20.17,644100.0,9.7953,9.8002,9.7856,9.7905,644100.0
2008-04-30 09:55:00,20.18,20.18,20.17,20.17,185500.0,9.7953,9.7953,9.7905,9.7905,185500.0
2008-04-30 10:00:00,20.17,20.2,20.17,20.19,553300.0,9.7905,9.805,9.7905,9.8002,553300.0
2008-04-30 10:05:00,20.2,20.2,20.19,20.19,172300.0,9.805,9.805,9.8002,9.8002,172300.0
2008-04-30 10:10:00,20.2,20.2,20.17,20.19,559500.0,9.805,9.805,9.7905,9.8002,559500.0
2008-04-30 10:15:00,20.2,20.2,20.18,20.18,507900.0,9.805,9.805,9.7953,9.7953,507900.0
2008-04-30 10:20:00,20.18,20.2,20.18,20.19,194500.0,9.7953,9.805,9.7953,9.8002,194500.0
2008-04-30 10:25:00,20.19,20.2,20.18,20.19,318300.0,9.8002,9.805,9.7953,9.8002,318300.0
2008-04-30 10:30:00,20.18,20.27,20.18,20.26,776400.0,9.7953,9.839,9.7953,9.8342,776400.0
2008-04-30 10:35:00,20.26,20.27,20.21,20.21,844700.0,9.8342,9.839,9.8099,9.8099,844700.0
2008-04-30 10:40:00,20.22,20.23,20.19,20.23,574400.0,9.8147,9.8196,9.8002,9.8196,574400.0
2008-04-30 10:45:00,20.23,20.23,20.2,20.21,493200.0,9.8196,9.8196,9.805,9.8099,493200.0
2008-04-30 10:50:00,20.21,20.25,20.21,20.25,328000.0,9.8099,9.8293,9.8099,9.8293,328000.0
2008-04-30 10:55:00,20.25,20.27,20.22,20.22,1119200.0,9.8293,9.839,9.8147,9.8147,1119200.0
2008-04-30 11:00:00,20.23,20.26,20.22,20.23,653200.0,9.8196,9.8342,9.8147,9.8196,653200.0
2008-04-30 11:05:00,20.23,20.26,20.23,20.26,455300.0,9.8196,9.8342,9.8196,9.8342,455300.0
2008-04-30 11:10:00,20.25,20.27,20.25,20.26,490100.0,9.8293,9.839,9.8293,9.8342,490100.0
2008-04-30 11:15:00,20.27,20.28,20.26,20.27,316500.0,9.839,9.8439,9.8342,9.839,316500.0
2008-04-30 11:20:00,20.27,20.28,20.24,20.25,769500.0,9.839,9.8439,9.8244,9.8293,769500.0
2008-04-30 11:25:00,20.25,20.26,20.23,20.23,366200.0,9.8293,9.8342,9.8196,9.8196,366200.0
2008-04-30 11:30:00,20.24,20.25,20.23,20.25,164700.0,9.8244,9.8293,9.8196,9.8293,164700.0
2008-04-30 11:35:00,20.25,20.29,20.24,20.28,326900.0,9.8293,9.8487,9.8244,9.8439,326900.0
2008-04-30 11:40:00,20.28,20.3,20.27,20.28,300800.0,9.8439,9.8536,9.839,9.8439,300800.0
2008-04-30 11:45:00,20.28,20.29,20.28,20.28,252100.0,9.8439,9.8487,9.8439,9.8439,252100.0
2008-04-30 11:50:00,20.28,20.29,20.27,20.28,154700.0,9.8439,9.8487,9.839,9.8439,154700.0
2008-04-30 11:55:00,20.28,20.28,20.26,20.26,255500.0,9.8439,9.8439,9.8342,9.8342,255500.0
2008-04-30 12:00:00,20.26,20.27,20.25,20.25,272000.0,9.8342,9.839,9.8293,9.8293,272000.0
2008-04-30 12:05:00,20.26,20.26,20.23,20.25,340400.0,9.8342,9.8342,9.8196,9.8293,340400.0
2008-04-30 12:10:00,20.25,20.25,20.21,20.24,362000.0,9.8293,9.8293,9.8099,9.8244,362000.0
2008-04-30 12:15:00,20.24,20.24,20.22,20.22,139500.0,9.8244,9.8244,9.8147,9.8147,139500.0
2008-04-30 12:20:00,20.22,20.23,20.21,20.23,393900.0,9.8147,9.8196,9.8099,9.8196,393900.0
2008-04-30 12:25:00,20.22,20.24,20.2,20.21,719300.0,9.8147,9.8244,9.805,9.8099,719300.0
2008-04-30 12:30:00,20.21,20.21,20.2,20.2,117400.0,9.8099,9.8099,9.805,9.805,117400.0
2008-04-30 12:35:00,20.2,20.22,20.2,20.21,409100.0,9.805,9.8147,9.805,9.8099,409100.0
2008-04-30 12:40:00,20.22,20.22,20.21,20.22,120100.0,9.8147,9.8147,9.8099,9.8147,120100.0
2008-04-30 12:45:00,20.22,20.22,20.2,20.2,314200.0,9.8147,9.8147,9.805,9.805,314200.0
2008-04-30 12:50:00,20.21,20.21,20.19,20.2,761600.0,9.8099,9.8099,9.8002,9.805,761600.0
2008-04-30 12:55:00,20.2,20.22,20.19,20.22,214300.0,9.805,9.8147,9.8002,9.8147,214300.0
2008-04-30 13:00:00,20.22,20.24,20.21,20.23,232800.0,9.8147,9.8244,9.8099,9.8196,232800.0
2008-04-30 13:05:00,20.24,20.25,20.23,20.25,313900.0,9.8244,9.8293,9.8196,9.8293,313900.0
2008-04-30 13:10:00,20.25,20.26,20.22,20.24,745100.0,9.8293,9.8342,9.8147,9.8244,745100.0
2008-04-30 13:15:00,20.24,20.26,20.22,20.23,708800.0,9.8244,9.8342,9.8147,9.8196,708800.0
2008-04-30 13:20:00,20.23,20.26,20.23,20.25,412300.0,9.8196,9.8342,9.8196,9.8293,412300.0
2008-04-30 13:25:00,20.25,20.27,20.24,20.27,394600.0,9.8293,9.839,9.8244,9.839,394600.0
2008-04-30 13:30:00,20.27,20.27,20.26,20.27,198600.0,9.839,9.839,9.8342,9.839,198600.0
2008-04-30 13:35:00,20.27,20.27,20.26,20.26,257500.0,9.839,9.839,9.8342,9.8342,257500.0
2008-04-30 13:40:00,20.26,20.28,20.24,20.26,619000.0,9.8342,9.8439,9.8244,9.8342,619000.0
2008-04-30 13:45:00,20.26,20.26,20.24,20.25,228900.0,9.8342,9.8342,9.8244,9.8293,228900.0
2008-04-30 13:50:00,20.24,20.25,20.22,20.23,190100.0,9.8244,9.8293,9.8147,9.8196,190100.0
2008-04-30 13:55:00,20.23,20.24,20.23,20.23,116900.0,9.8196,9.8244,9.8196,9.8196,116900.0
2008-04-30 14:00:00,20.23,20.25,20.23,20.24,174100.0,9.8196,9.8293,9.8196,9.8244,174100.0
2008-04-30 14:05:00,20.23,20.28,20.23,20.27,484100.0,9.8196,9.8439,9.8196,9.839,484100.0
2008-04-30 14:10:00,20.27,20.27,20.23,20.26,460800.0,9.839,9.839,9.8196,9.8342,460800.0
2008-04-30 14:15:00,20.26,20.34,20.22,20.31,1431900.0,9.8342,9.873,9.8147,9.8584,1431900.0
2008-04-30 14:20:00,20.31,20.31,20.24,20.28,582900.0,9.8584,9.8584,9.8244,9.8439,582900.0
2008-04-30 14:25:00,20.27,20.3,20.24,20.29,502700.0,9.839,9.8536,9.8244,9.8487,502700.0
2008-04-30 14:30:00,20.29,20.32,20.26,20.27,885900.0,9.8487,9.8633,9.8342,9.839,885900.0
2008-04-30 14:35:00,20.27,20.28,20.24,20.25,746700.0,9.839,9.8439,9.8244,9.8293,746700.0
2008-04-30 14:40:00,20.25,20.26,20.24,20.25,249600.0,9.8293,9.8342,9.8244,9.8293,249600.0
2008-04-30 14:45:00,20.25,20.26,20.22,20.22,403700.0,9.8293,9.8342,9.8147,9.8147,403700.0
2008-04-30 14:50:00,20.22,20.23,20.19,20.19,457600.0,9.8147,9.8196,9.8002,9.8002,457600.0
2008-04-30 14:55:00,20.19,20.21,20.18,20.18,452600.0,9.8002,9.8099,9.7953,9.7953,452600.0
2008-04-30 15:00:00,20.18,20.2,20.15,20.16,606900.0,9.7953,9.805,9.7808,9.7856,606900.0
2008-04-30 15:05:00,20.16,20.16,20.13,20.13,372500.0,9.7856,9.7856,9.7711,9.7711,372500.0
2008-04-30 15:10:00,20.13,20.15,20.05,20.07,784300.0,9.7711,9.7808,9.7322,9.7419,784300.0
2008-04-30 15:15:00,20.07,20.11,20.06,20.1,406100.0,9.7419,9.7613,9.7371,9.7565,406100.0
2008-04-30 15:20:00,20.1,20.1,20.06,20.06,388400.0,9.7565,9.7565,9.7371,9.7371,388400.0
2008-04-30 15:25:00,20.06,20.07,20.02,20.02,639000.0,9.7371,9.7419,9.7177,9.7177,639000.0
2008-04-30 15:30:00,20.02,20.09,20.02,20.09,734000.0,9.7177,9.7516,9.7177,9.7516,734000.0
2008-04-30 15:35:00,20.09,20.15,20.08,20.13,1297500.0,9.7516,9.7808,9.7468,9.7711,1297500.0
2008-04-30 15:40:00,20.13,20.14,20.1,20.12,679900.0,9.7711,9.7759,9.7565,9.7662,679900.0
2008-04-30 15:45:00,20.13,20.17,20.12,20.15,1357700.0,9.7711,9.7905,9.7662,9.7808,1357700.0
2008-04-30 15:50:00,20.16,20.17,20.12,20.12,1448100.0,9.7856,9.7905,9.7662,9.7662,1448100.0
2008-04-30 15:55:00,20.13,20.13,20.04,20.08,2084500.0,9.7711,9.7711,9.7274,9.7468,2084500.0
2008-05-01 09:30:00,20.17,20.17,20.12,20.15,693700.0,9.7905,9.7905,9.7662,9.7808,693700.0
2008-05-01 09:35:00,20.16,20.16,20.1,20.16,753800.0,9.7856,9.7856,9.7565,9.7856,753800.0
2008-05-01 09:40:00,20.15,20.18,20.15,20.17,488200.0,9.7808,9.7953,9.7808,9.7905,488200.0
2008-05-01 09:45:00,20.17,20.2,20.14,20.16,816600.0,9.7905,9.805,9.7759,9.7856,816600.0
2008-05-01 09:50:00,20.16,20.22,20.16,20.2,845100.0,9.7856,9.8147,9.7856,9.805,845100.0
2008-05-01 09:55:00,20.2,20.22,20.17,20.19,620100.0,9.805,9.8147,9.7905,9.8002,620100.0
2008-05-01 10:00:00,20.19,20.23,20.18,20.21,572800.0,9.8002,9.8196,9.7953,9.8099,572800.0
2008-05-01 10:05:00,20.22,20.22,20.19,20.2,339000.0,9.8147,9.8147,9.8002,9.805,339000.0
2008-05-01 10:10:00,20.2,20.21,20.19,20.2,393500.0,9.805,9.8099,9.8002,9.805,393500.0
2008-05-01 10:15:00,20.21,20.21,20.19,20.2,371700.0,9.8099,9.8099,9.8002,9.805,371700.0
2008-05-01 10:20:00,20.21,20.21,20.18,20.2,684200.0,9.8099,9.8099,9.7953,9.805,684200.0
2008-05-01 10:25:00,20.2,20.2,20.19,20.2,681100.0,9.805,9.805,9.8002,9.805,681100.0
2008-05-01 10:30:00,20.2,20.22,20.19,20.21,719200.0,9.805,9.8147,9.8002,9.8099,719200.0
2008-05-01 10:35:00,20.2,20.21,20.17,20.17,2537600.0,9.805,9.8099,9.7905,9.7905,2537600.0
2008-05-01 10:40:00,20.17,20.2,20.17,20.19,1011800.0,9.7905,9.805,9.7905,9.8002,1011800.0
2008-05-01 10:45:00,20.19,20.2,20.19,20.19,226100.0,9.8002,9.805,9.8002,9.8002,226100.0
2008-05-01 10:50:00,20.19,20.2,20.19,20.19,281200.0,9.8002,9.805,9.8002,9.8002,281200.0
2008-05-01 10:55:00,20.19,20.2,20.19,20.2,342100.0,9.8002,9.805,9.8002,9.805,342100.0
2008-05-01 11:00:00,20.19,20.2,20.19,20.2,163200.0,9.8002,9.805,9.8002,9.805,163200.0
2008-05-01 11:05:00,20.2,20.2,20.18,20.19,477400.0,9.805,9.805,9.7953,9.8002,477400.0
2008-05-01 11:10:00,20.19,20.19,20.17,20.17,525700.0,9.8002,9.8002,9.7905,9.7905,525700.0
2008-05-01 11:15:00,20.17,20.18,20.16,20.16,453300.0,9.7905,9.7953,9.7856,9.7856,453300.0
2008-05-01 11:20:00,20.17,20.18,20.15,20.17,552700.0,9.7905,9.7953,9.7808,9.7905,552700.0
2008-05-01 11:25:00,20.17,20.18,20.14,20.15,526300.0,9.7905,9.7953,9.7759,9.7808,526300.0
2008-05-01 11:30:00,20.15,20.17,20.14,20.17,337500.0,9.7808,9.7905,9.7759,9.7905,337500.0
2008-05-01 11:35:00,20.16,20.17,20.16,20.17,212500.0,9.7856,9.7905,9.7856,9.7905,212500.0
2008-05-01 11:40:00,20.17,20.17,20.16,20.16,202700.0,9.7905,9.7905,9.7856,9.7856,202700.0
2008-05-01 11:45:00,20.17,20.18,20.15,20.17,1373600.0,9.7905,9.7953,9.7808,9.7905,1373600.0
2008-05-01 11:50:00,20.17,20.2,20.16,20.17,757900.0,9.7905,9.805,9.7856,9.7905,757900.0
2008-05-01 11:55:00,20.17,20.19,20.16,20.18,982500.0,9.7905,9.8002,9.7856,9.7953,982500.0
2008-05-01 12:00:00,20.17,20.18,20.17,20.18,173800.0,9.7905,9.7953,9.7905,9.7953,173800.0
2008-05-01 12:05:00,20.17,20.18,20.17,20.18,156700.0,9.7905,9.7953,9.7905,9.7953,156700.0
2008-05-01 12:10:00,20.17,20.2,20.17,20.19,443100.0,9.7905,9.805,9.7905,9.8002,443100.0
2008-05-01 12:15:00,20.19,20.19,20.18,20.19,83100.0,9.8002,9.8002,9.7953,9.8002,83100.0
2008-05-01 12:20:00,20.18,20.19,20.18,20.19,119300.0,9.7953,9.8002,9.7953,9.8002,119300.0
2008-05-01 12:25:00,20.18,20.19,20.17,20.17,159100.0,9.7953,9.8002,9.7905,9.7905,159100.0
2008-05-01 12:30:00,20.17,20.19,20.17,20.19,249100.0,9.7905,9.8002,9.7905,9.8002,249100.0
2008-05-01 12:35:00,20.19,20.21,20.18,20.2,707100.0,9.8002,9.8099,9.7953,9.805,707100.0
2008-05-01 12:40:00,20.21,20.21,20.18,20.2,700100.0,9.8099,9.8099,9.7953,9.805,700100.0
2008-05-01 12:45:00,20.19,20.21,20.19,20.21,326000.0,9.8002,9.8099,9.8002,9.8099,326000.0
2008-05-01 12:50:00,20.2,20.22,20.2,20.22,408800.0,9.805,9.8147,9.805,9.8147,408800.0
2008-05-01 12:55:00,20.22,20.27,20.21,20.23,889200.0,9.8147,9.839,9.8099,9.8196,889200.0
2008-05-01 13:00:00,20.23,20.24,20.22,20.22,622700.0,9.8196,9.8244,9.8147,9.8147,622700.0
2008-05-01 13:05:00,20.23,20.27,20.22,20.26,583400.0,9.8196,9.839,9.8147,9.8342,583400.0
2008-05-01 13:10:00,20.26,20.28,20.26,20.28,405000.0,9.8342,9.8439,9.8342,9.8439,405000.0
2008-05-01 13:15:00,20.27,20.32,20.27,20.3,1247700.0,9.839,9.8633,9.839,9.8536,1247700.0
2008-05-01 13:20:00,20.3,20.31,20.28,20.31,369700.0,9.8536,9.8584,9.8439,9.8584,369700.0
2008-05-01 13:25:00,20.31,20.32,20.29,20.3,565700.0,9.8584,9.8633,9.8487,9.8536,565700.0
2008-05-01 13:30:00,20.31,20.31,20.29,20.3,227700.0,9.8584,9.8584,9.8487,9.8536,227700.0
2008-05-01 13:35:00,20.3,20.33,20.29,20.32,399000.0,9.8536,9.8681,9.8487,9.8633,399000.0
2008-05-01 13:40:00,20.33,20.34,20.32,20.34,391200.0,9.8681,9.873,9.8633,9.873,391200.0
2008-05-01 13:45:00,20.33,20.36,20.33,20.35,261900.0,9.8681,9.8827,9.8681,9.8778,261900.0
2008-05-01 13:50:00,20.35,20.36,20.33,20.35,368900.0,9.8778,9.8827,9.8681,9.8778,368900.0
2008-05-01 13:55:00,20.36,20.37,20.35,20.36,410000.0,9.8827,9.8875,9.8778,9.8827,410000.0
2008-05-01 14:00:00,20.36,20.36,20.33,20.33,599100.0,9.8827,9.8827,9.8681,9.8681,599100.0
2008-05-01 14:05:00,20.33,20.37,20.33,20.35,582700.0,9.8681,9.8875,9.8681,9.8778,582700.0
2008-05-01 14:10:00,20.35,20.36,20.33,20.33,269800.0,9.8778,9.8827,9.8681,9.8681,269800.0
2008-05-01 14:15:00,20.33,20.36,20.33,20.34,473300.0,9.8681,9.8827,9.8681,9.873,473300.0
2008-05-01 14:20:00,20.35,20.38,20.34,20.37,319000.0,9.8778,9.8924,9.873,9.8875,319000.0
2008-05-01 14:25:00,20.36,20.37,20.34,20.36,344100.0,9.8827,9.8875,9.873,9.8827,344100.0
2008-05-01 14:30:00,20.35,20.38,20.35,20.38,252200.0,9.8778,9.8924,9.8778,9.8924,252200.0
2008-05-01 14:35:00,20.38,20.4,20.37,20.38,325200.0,9.8924,9.9021,9.8875,9.8924,325200.0
2008-05-01 14:40:00,20.39,20.41,20.37,20.4,556200.0,9.8973,9.907,9.8875,9.9021,556200.0
2008-05-01 14:45:00,20.4,20.43,20.4,20.43,291900.0,9.9021,9.9167,9.9021,9.9167,291900.0
2008-05-01 14:50:00,20.43,20.44,20.41,20.41,905700.0,9.9167,9.9215,9.907,9.907,905700.0
2008-05-01 14:55:00,20.41,20.42,20.39,20.4,535300.0,9.907,9.9118,9.8973,9.9021,535300.0
2008-05-01 15:00:00,20.39,20.4,20.38,20.38,319100.0,9.8973,9.9021,9.8924,9.8924,319100.0
2008-05-01 15:05:00,20.38,20.38,20.34,20.36,1015600.0,9.8924,9.8924,9.873,9.8827,1015600.0
2008-05-01 15:10:00,20.37,20.42,20.36,20.41,797000.0,9.8875,9.9118,9.8827,9.907,797000.0
2008-05-01 15:15:00,20.41,20.43,20.4,20.43,322400.0,9.907,9.9167,9.9021,9.9167,322400.0
2008-05-01 15:20:00,20.43,20.43,20.41,20.43,500400.0,9.9167,9.9167,9.907,9.9167,500400.0
2008-05-01 15:25:00,20.42,20.43,20.41,20.42,523300.0,9.9118,9.9167,9.907,9.9118,523300.0
2008-05-01 15:30:00,20.42,20.44,20.4,20.43,1433400.0,9.9118,9.9215,9.9021,9.9167,1433400.0
2008-05-01 15:35:00,20.44,20.45,20.41,20.42,869000.0,9.9215,9.9264,9.907,9.9118,869000.0
2008-05-01 15:40:00,20.43,20.43,20.42,20.42,660900.0,9.9167,9.9167,9.9118,9.9118,660900.0
2008-05-01 15:45:00,20.42,20.43,20.4,20.41,890500.0,9.9118,9.9167,9.9021,9.907,890500.0
2008-05-01 15:50:00,20.4,20.42,20.4,20.42,1147200.0,9.9021,9.9118,9.9021,9.9118,1147200.0
2008-05-01 15:55:00,20.42,20.44,20.41,20.42,1561500.0,9.9118,9.9215,9.907,9.9118,1561500.0
2008-05-02 09:30:00,20.48,20.5,20.36,20.45,1964000.0,9.9409,9.9506,9.8827,9.9264,1964000.0
2008-05-02 09:35:00,20.45,20.5,20.44,20.45,761000.0,9.9264,9.9506,9.9215,9.9264,761000.0
2008-05-02 09:40:00,20.45,20.47,20.42,20.42,736400.0,9.9264,9.9361,9.9118,9.9118,736400.0
2008-05-02 09:45:00,20.42,20.47,20.41,20.47,836200.0,9.9118,9.9361,9.907,9.9361,836200.0
2008-05-02 09:50:00,20.47,20.48,20.44,20.46,421200.0,9.9361,9.9409,9.9215,9.9312,421200.0
2008-05-02 09:55:00,20.46,20.48,20.46,20.47,353200.0,9.9312,9.9409,9.9312,9.9361,353200.0
2008-05-02 10:00:00,20.46,20.51,20.46,20.49,959600.0,9.9312,9.9555,9.9312,9.9458,959600.0
2008-05-02 10:05:00,20.48,20.52,20.48,20.51,917100.0,9.9409,9.9604,9.9409,9.9555,917100.0
2008-05-02 10:10:00,20.5,20.52,20.49,20.5,354000.0,9.9506,9.9604,9.9458,9.9506,354000.0
2008-05-02 10:15:00,20.5,20.5,20.47,20.49,677600.0,9.9506,9.9506,9.9361,9.9458,677600.0
2008-05-02 10:20:00,20.49,20.5,20.48,20.5,561400.0,9.9458,9.9506,9.9409,9.9506,561400.0
2008-05-02 10:25:00,20.5,20.52,20.49,20.5,709200.0,9.9506,9.9604,9.9458,9.9506,709200.0
2008-05-02 10:30:00,20.5,20.53,20.49,20.51,638100.0,9.9506,9.9652,9.9458,9.9555,638100.0
2008-05-02 10:35:00,20.5,20.52,20.5,20.51,580500.0,9.9506,9.9604,9.9506,9.9555,580500.0
2008-05-02 10:40:00,20.51,20.51,20.49,20.49,618600.0,9.9555,9.9555,9.9458,9.9458,618600.0
2008-05-02 10:45:00,20.49,20.53,20.49,20.52,722000.0,9.9458,9.9652,9.9458,9.9604,722000.0
2008-05-02 10:50:00,20.51,20.52,20.49,20.52,446500.0,9.9555,9.9604,9.9458,9.9604,446500.0
2008-05-02 10:55:00,20.51,20.52,20.5,20.52,482000.0,9.9555,9.9604,9.9506,9.9604,482000.0
2008-05-02 11:00:00,20.52,20.55,20.51,20.52,491800.0,9.9604,9.9749,9.9555,9.9604,491800.0
2008-05-02 11:05:00,20.52,20.56,20.52,20.56,400400.0,9.9604,9.9798,9.9604,9.9798,400400.0
2008-05-02 11:10:00,20.55,20.57,20.54,20.56,414100.0,9.9749,9.9846,9.9701,9.9798,414100.0
2008-05-02 11:15:00,20.57,20.6,20.56,20.58,697900.0,9.9846,9.9992,9.9798,9.9895,697900.0
2008-05-02 11:20:00,20.57,20.58,20.55,20.56,808000.0,9.9846,9.9895,9.9749,9.9798,808000.0
2008-05-02 11:25:00,20.56,20.57,20.54,20.55,344300.0,9.9798,9.9846,9.9701,9.9749,344300.0
2008-05-02 11:30:00,20.55,20.59,20.55,20.58,776500.0,9.9749,9.9943,9.9749,9.9895,776500.0
2008-05-02 11:35:00,20.57,20.59,20.55,20.55,298500.0,9.9846,9.9943,9.9749,9.9749,298500.0
2008-05-02 11:40:00,20.56,20.57,20.55,20.55,250400.0,9.9798,9.9846,9.9749,9.9749,250400.0
2008-05-02 11:45:00,20.55,20.57,20.55,20.56,178400.0,9.9749,9.9846,9.9749,9.9798,178400.0
2008-05-02 11:50:00,20.56,20.58,20.56,20.58,240800.0,9.9798,9.9895,9.9798,9.9895,240800.0
2008-05-02 11:55:00,20.57,20.61,20.57,20.6,425800.0,9.9846,10.004,9.9846,9.9992,425800.0
2008-05-02 12:00:00,20.59,20.6,20.53,20.54,549000.0,9.9943,9.9992,9.9652,9.9701,549000.0
2008-05-02 12:05:00,20.53,20.58,20.52,20.58,1002600.0,9.9652,9.9895,9.9604,9.9895,1002600.0
2008-05-02 12:10:00,20.58,20.58,20.56,20.57,298300.0,9.9895,9.9895,9.9798,9.9846,298300.0
2008-05-02 12:15:00,20.57,20.57,20.55,20.57,222400.0,9.9846,9.9846,9.9749,9.9846,222400.0
2008-05-02 12:20:00,20.57,20.59,20.56,20.59,241900.0,9.9846,9.9943,9.9798,9.9943,241900.0
2008-05-02 12:25:00,20.58,20.59,20.57,20.58,419900.0,9.9895,9.9943,9.9846,9.9895,419900.0
2008-05-02 12:30:00,20.59,20.6,20.56,20.57,500000.0,9.9943,9.9992,9.9798,9.9846,500000.0
2008-05-02 12:35:00,20.57,20.57,20.54,20.56,330400.0,9.9846,9.9846,9.9701,9.9798,330400.0
2008-05-02 12:40:00,20.56,20.56,20.55,20.56,145500.0,9.9798,9.9798,9.9749,9.9798,145500.0
2008-05-02 12:45:00,20.56,20.57,20.55,20.57,122300.0,9.9798,9.9846,9.9749,9.9846,122300.0
2008-05-02 12:50:00,20.57,20.57,20.56,20.57,141600.0,9.9846,9.9846,9.9798,9.9846,141600.0
2008-05-02 12:55:00,20.56,20.57,20.56,20.57,168700.0,9.9798,9.9846,9.9798,9.9846,168700.0
2008-05-02 13:00:00,20.57,20.57,20.54,20.55,370200.0,9.9846,9.9846,9.9701,9.9749,370200.0
2008-05-02 13:05:00,20.54,20.55,20.53,20.54,520200.0,9.9701,9.9749,9.9652,9.9701,520200.0
2008-05-02 13:10:00,20.53,20.54,20.53,20.54,172200.0,9.9652,9.9701,9.9652,9.9701,172200.0
2008-05-02 13:15:00,20.53,20.55,20.53,20.54,350900.0,9.9652,9.9749,9.9652,9.9701,350900.0
2008-05-02 13:20:00,20.55,20.56,20.53,20.54,658700.0,9.9749,9.9798,9.9652,9.9701,658700.0
2008-05-02 13:25:00,20.55,20.56,20.54,20.56,527400.0,9.9749,9.9798,9.9701,9.9798,527400.0
2008-05-02 13:30:00,20.55,20.56,20.54,20.54,831700.0,9.9749,9.9798,9.9701,9.9701,831700.0
2008-05-02 13:35:00,20.55,20.56,20.54,20.56,308700.0,9.9749,9.9798,9.9701,9.9798,308700.0
2008-05-02 13:40:00,20.56,20.57,20.55,20.57,444800.0,9.9798,9.9846,9.9749,9.9846,444800.0
2008-05-02 13:45:00,20.57,20.6,20.56,20.59,643800.0,9.9846,9.9992,9.9798,9.9943,643800.0
2008-05-02 13:50:00,20.59,20.59,20.57,20.58,214300.0,9.9943,9.9943,9.9846,9.9895,214300.0
2008-05-02 13:55:00,20.58,20.58,20.55,20.57,429200.0,9.9895,9.9895,9.9749,9.9846,429200.0
2008-05-02 14:00:00,20.57,20.6,20.56,20.59,447000.0,9.9846,9.9992,9.9798,9.9943,447000.0
2008-05-02 14:05:00,20.59,20.61,20.56,20.56,1416200.0,9.9943,10.004,9.9798,9.9798,1416200.0
2008-05-02 14:10:00,20.57,20.59,20.56,20.57,878900.0,9.9846,9.9943,9.9798,9.9846,878900.0
2008-05-02 14:15:00,20.57,20.58,20.54,20.54,843800.0,9.9846,9.9895,9.9701,9.9701,843800.0
2008-05-02 14:20:00,20.54,20.57,20.54,20.56,278700.0,9.9701,9.9846,9.9701,9.9798,278700.0
2008-05-02 14:25:00,20.57,20.57,20.54,20.57,612800.0,9.9846,9.9846,9.9701,9.9846,612800.0
2008-05-02 14:30:00,20.56,20.59,20.56,20.58,668300.0,9.9798,9.9943,9.9798,9.9895,668300.0
2008-05-02 14:35:00,20.59,20.59,20.56,20.58,483600.0,9.9943,9.9943,9.9798,9.9895,483600.0
2008-05-02 14:40:00,20.58,20.6,20.57,20.59,838800.0,9.9895,9.9992,9.9846,9.9943,838800.0
2008-05-02 14:45:00,20.58,20.59,20.58,20.58,213000.0,9.9895,9.9943,9.9895,9.9895,213000.0
2008-05-02 14:50:00,20.58,20.59,20.58,20.59,314600.0,9.9895,9.9943,9.9895,9.9943,314600.0
2008-05-02 14:55:00,20.58,20.6,20.58,20.59,543900.0,9.9895,9.9992,9.9895,9.9943,543900.0
2008-05-02 15:00:00,20.58,20.59,20.58,20.59,317000.0,9.9895,9.9943,9.9895,9.9943,317000.0
2008-05-02 15:05:00,20.59,20.59,20.58,20.59,316800.0,9.9943,9.9943,9.9895,9.9943,316800.0
2008-05-02 15:10:00,20.59,20.65,20.58,20.64,1189400.0,9.9943,10.0235,9.9895,10.0186,1189400.0
2008-05-02 15:15:00,20.63,20.64,20.61,20.61,631300.0,10.0137,10.0186,10.004,10.004,631300.0
2008-05-02 15:20:00,20.61,20.61,20.59,20.61,590900.0,10.004,10.004,9.9943,10.004,590900.0
2008-05-02 15:25:00,20.6,20.62,20.6,20.61,490400.0,9.9992,10.0089,9.9992,10.004,490400.0
2008-05-02 15:30:00,20.61,20.62,20.59,20.6,645200.0,10.004,10.0089,9.9943,9.9992,645200.0
2008-05-02 15:35:00,20.6,20.61,20.59,20.61,853100.0,9.9992,10.004,9.9943,10.004,853100.0
2008-05-02 15:40:00,20.6,20.61,20.59,20.6,830000.0,9.9992,10.004,9.9943,9.9992,830000.0
2008-05-02 15:45:00,20.59,20.6,20.57,20.59,1133600.0,9.9943,9.9992,9.9846,9.9943,1133600.0
2008-05-02 15:50:00,20.58,20.59,20.56,20.56,1143900.0,9.9895,9.9943,9.9798,9.9798,1143900.0
2008-05-02 15:55:00,20.57,20.63,20.56,20.59,1831500.0,9.9846,10.0137,9.9798,9.9943,1831500.0
2008-05-05 09:30:00,20.6,20.6,20.51,20.52,982700.0,9.9992,9.9992,9.9555,9.9604,982700.0
2008-05-05 09:35:00,20.52,20.53,20.49,20.5,445700.0,9.9604,9.9652,9.9458,9.9506,445700.0
2008-05-05 09:40:00,20.51,20.56,20.5,20.54,405300.0,9.9555,9.9798,9.9506,9.9701,405300.0
2008-05-05 09:45:00,20.54,20.56,20.52,20.52,638700.0,9.9701,9.9798,9.9604,9.9604,638700.0
2008-05-05 09:50:00,20.53,20.53,20.5,20.5,393200.0,9.9652,9.9652,9.9506,9.9506,393200.0
2008-05-05 09:55:00,20.5,20.52,20.48,20.48,578100.0,9.9506,9.9604,9.9409,9.9409,578100.0
2008-05-05 10:00:00,20.48,20.54,20.48,20.5,639300.0,9.9409,9.9701,9.9409,9.9506,639300.0
2008-05-05 10:05:00,20.5,20.54,20.5,20.53,387400.0,9.9506,9.9701,9.9506,9.9652,387400.0
2008-05-05 10:10:00,20.53,20.54,20.52,20.54,325900.0,9.9652,9.9701,9.9604,9.9701,325900.0
2008-05-05 10:15:00,20.53,20.54,20.51,20.52,556800.0,9.9652,9.9701,9.9555,9.9604,556800.0
2008-05-05 10:20:00,20.52,20.53,20.5,20.51,522300.0,9.9604,9.9652,9.9506,9.9555,522300.0
2008-05-05 10:25:00,20.52,20.52,20.51,20.52,184700.0,9.9604,9.9604,9.9555,9.9604,184700.0
2008-05-05 10:30:00,20.52,20.52,20.49,20.5,747900.0,9.9604,9.9604,9.9458,9.9506,747900.0
2008-05-05 10:35:00,20.51,20.53,20.5,20.52,300900.0,9.9555,9.9652,9.9506,9.9604,300900.0
2008-05-05 10:40:00,20.53,20.53,20.51,20.51,360100.0,9.9652,9.9652,9.9555,9.9555,360100.0
2008-05-05 10:45:00,20.51,20.53,20.5,20.52,701900.0,9.9555,9.9652,9.9506,9.9604,701900.0
2008-05-05 10:50:00,20.53,20.54,20.51,20.51,490000.0,9.9652,9.9701,9.9555,9.9555,490000.0
2008-05-05 10:55:00,20.51,20.52,20.49,20.5,785100.0,9.9555,9.9604,9.9458,9.9506,785100.0
2008-05-05 11:00:00,20.5,20.51,20.49,20.5,712600.0,9.9506,9.9555,9.9458,9.9506,712600.0
2008-05-05 11:05:00,20.5,20.52,20.49,20.51,586900.0,9.9506,9.9604,9.9458,9.9555,586900.0
2008-05-05 11:10:00,20.51,20.52,20.5,20.52,249500.0,9.9555,9.9604,9.9506,9.9604,249500.0
2008-05-05 11:15:00,20.51,20.52,20.49,20.5,388800.0,9.9555,9.9604,9.9458,9.9506,388800.0
2008-05-05 11:20:00,20.49,20.5,20.45,20.48,733600.0,9.9458,9.9506,9.9264,9.9409,733600.0
2008-05-05 11:25:00,20.48,20.5,20.47,20.5,206400.0,9.9409,9.9506,9.9361,9.9506,206400.0
2008-05-05 11:30:00,20.5,20.52,20.49,20.5,416900.0,9.9506,9.9604,9.9458,9.9506,416900.0
2008-05-05 11:35:00,20.5,20.51,20.49,20.51,363200.0,9.9506,9.9555,9.9458,9.9555,363200.0
2008-05-05 11:40:00,20.5,20.53,20.5,20.52,373800.0,9.9506,9.9652,9.9506,9.9604,373800.0
2008-05-05 11:45:00,20.53,20.53,20.52,20.52,125200.0,9.9652,9.9652,9.9604,9.9604,125200.0
2008-05-05 11:50:00,20.52,20.53,20.52,20.53,103400.0,9.9604,9.9652,9.9604,9.9652,103400.0
2008-05-05 11:55:00,20.53,20.54,20.51,20.52,622500.0,9.9652,9.9701,9.9555,9.9604,622500.0
2008-05-05 12:00:00,20.53,20.53,20.52,20.52,64400.0,9.9652,9.9652,9.9604,9.9604,64400.0
2008-05-05 12:05:00,20.53,20.53,20.52,20.53,116700.0,9.9652,9.9652,9.9604,9.9652,116700.0
2008-05-05 12:10:00,20.53,20.55,20.52,20.55,286700.0,9.9652,9.9749,9.9604,9.9749,286700.0
2008-05-05 12:15:00,20.55,20.55,20.54,20.55,96100.0,9.9749,9.9749,9.9701,9.9749,96100.0
2008-05-05 12:20:00,20.55,20.55,20.51,20.52,500300.0,9.9749,9.9749,9.9555,9.9604,500300.0
2008-05-05 12:25:00,20.52,20.53,20.5,20.51,539900.0,9.9604,9.9652,9.9506,9.9555,539900.0
2008-05-05 12:30:00,20.5,20.51,20.5,20.51,536900.0,9.9506,9.9555,9.9506,9.9555,536900.0
2008-05-05 12:35:00,20.51,20.51,20.48,20.5,998200.0,9.9555,9.9555,9.9409,9.9506,998200.0
2008-05-05 12:40:00,20.49,20.52,20.48,20.51,495200.0,9.9458,9.9604,9.9409,9.9555,495200.0
2008-05-05 12:45:00,20.52,20.53,20.51,20.53,162500.0,9.9604,9.9652,9.9555,9.9652,162500.0
2008-05-05 12:50:00,20.53,20.53,20.51,20.52,164800.0,9.9652,9.9652,9.9555,9.9604,164800.0
2008-05-05 12:55:00,20.51,20.52,20.51,20.52,78600.0,9.9555,9.9604,9.9555,9.9604,78600.0
2008-05-05 13:00:00,20.52,20.53,20.51,20.52,118800.0,9.9604,9.9652,9.9555,9.9604,118800.0
2008-05-05 13:05:00,20.53,20.55,20.51,20.54,892000.0,9.9652,9.9749,9.9555,9.9701,892000.0
2008-05-05 13:10:00,20.54,20.57,20.53,20.55,477100.0,9.9701,9.9846,9.9652,9.9749,477100.0
2008-05-05 13:15:00,20.54,20.54,20.52,20.53,366400.0,9.9701,9.9701,9.9604,9.9652,366400.0
2008-05-05 13:20:00,20.52,20.54,20.52,20.53,134800.0,9.9604,9.9701,9.9604,9.9652,134800.0
2008-05-05 13:25:00,20.54,20.54,20.52,20.53,216200.0,9.9701,9.9701,9.9604,9.9652,216200.0
2008-05-05 13:30:00,20.52,20.54,20.52,20.53,146500.0,9.9604,9.9701,9.9604,9.9652,146500.0
2008-05-05 13:35:00,20.54,20.55,20.53,20.55,274500.0,9.9701,9.9749,9.9652,9.9749,274500.0
2008-05-05 13:40:00,20.55,20.55,20.54,20.55,111000.0,9.9749,9.9749,9.9701,9.9749,111000.0
2008-05-05 13:45:00,20.55,20.55,20.52,20.52,280900.0,9.9749,9.9749,9.9604,9.9604,280900.0
2008-05-05 13:50:00,20.52,20.53,20.52,20.53,199300.0,9.9604,9.9652,9.9604,9.9652,199300.0
2008-05-05 13:55:00,20.52,20.53,20.52,20.53,237100.0,9.9604,9.9652,9.9604,9.9652,237100.0
2008-05-05 14:00:00,20.52,20.55,20.51,20.55,396900.0,9.9604,9.9749,9.9555,9.9749,396900.0
2008-05-05 14:05:00,20.55,20.55,20.53,20.53,209100.0,9.9749,9.9749,9.9652,9.9652,209100.0
2008-05-05 14:10:00,20.53,20.54,20.53,20.54,88800.0,9.9652,9.9701,9.9652,9.9701,88800.0
2008-05-05 14:15:00,20.54,20.54,20.52,20.53,141800.0,9.9701,9.9701,9.9604,9.9652,141800.0
2008-05-05 14:20:00,20.53,20.53,20.52,20.52,133200.0,9.9652,9.9652,9.9604,9.9604,133200.0
2008-05-05 14:25:00,20.52,20.53,20.52,20.53,194700.0,9.9604,9.9652,9.9604,9.9652,194700.0
2008-05-05 14:30:00,20.52,20.53,20.52,20.52,265600.0,9.9604,9.9652,9.9604,9.9604,265600.0
2008-05-05 14:35:00,20.52,20.53,20.52,20.53,132100.0,9.9604,9.9652,9.9604,9.9652,132100.0
2008-05-05 14:40:00,20.52,20.53,20.52,20.52,138100.0,9.9604,9.9652,9.9604,9.9604,138100.0
2008-05-05 14:45:00,20.52,20.53,20.51,20.52,225300.0,9.9604,9.9652,9.9555,9.9604,225300.0
2008-05-05 14:50:00,20.52,20.53,20.51,20.53,293500.0,9.9604,9.9652,9.9555,9.9652,293500.0
2008-05-05 14:55:00,20.53,20.53,20.51,20.52,223800.0,9.9652,9.9652,9.9555,9.9604,223800.0
2008-05-05 15:00:00,20.51,20.53,20.5,20.52,494100.0,9.9555,9.9652,9.9506,9.9604,494100.0
2008-05-05 15:05:00,20.53,20.55,20.52,20.55,562300.0,9.9652,9.9749,9.9604,9.9749,562300.0
2008-05-05 15:10:00,20.54,20.55,20.54,20.54,285300.0,9.9701,9.9749,9.9701,9.9701,285300.0
2008-05-05 15:15:00,20.55,20.55,20.53,20.53,387900.0,9.9749,9.9749,9.9652,9.9652,387900.0
2008-05-05 15:20:00,20.53,20.54,20.53,20.54,318400.0,9.9652,9.9701,9.9652,9.9701,318400.0
2008-05-05 15:25:00,20.54,20.54,20.53,20.53,325500.0,9.9701,9.9701,9.9652,9.9652,325500.0
2008-05-05 15:30:00,20.54,20.54,20.51,20.52,439000.0,9.9701,9.9701,9.9555,9.9604,439000.0
2008-05-05 15:35:00,20.52,20.54,20.51,20.53,877300.0,9.9604,9.9701,9.9555,9.9652,877300.0
2008-05-05 15:40:00,20.53,20.54,20.51,20.54,775500.0,9.9652,9.9701,9.9555,9.9701,775500.0
2008-05-05 15:45:00,20.54,20.55,20.53,20.54,1102500.0,9.9701,9.9749,9.9652,9.9701,1102500.0
2008-05-05 15:50:00,20.54,20.55,20.52,20.53,899800.0,9.9701,9.9749,9.9604,9.9652,899800.0
2008-05-05 15:55:00,20.52,20.53,20.51,20.53,1085900.0,9.9604,9.9652,9.9555,9.9652,1085900.0
2008-05-06 09:30:00,20.51,20.58,20.41,20.44,1328900.0,9.9555,9.9895,9.907,9.9215,1328900.0
2008-05-06 09:35:00,20.44,20.44,20.4,20.41,781900.0,9.9215,9.9215,9.9021,9.907,781900.0
2008-05-06 09:40:00,20.4,20.41,20.39,20.4,855100.0,9.9021,9.907,9.8973,9.9021,855100.0
2008-05-06 09:45:00,20.4,20.41,20.39,20.41,479800.0,9.9021,9.907,9.8973,9.907,479800.0
2008-05-06 09:50:00,20.41,20.42,20.38,20.39,850500.0,9.907,9.9118,9.8924,9.8973,850500.0
2008-05-06 09:55:00,20.39,20.44,20.37,20.41,525400.0,9.8973,9.9215,9.8875,9.907,525400.0
2008-05-06 10:00:00,20.42,20.42,20.4,20.4,192200.0,9.9118,9.9118,9.9021,9.9021,192200.0
2008-05-06 10:05:00,20.4,20.41,20.35,20.35,601900.0,9.9021,9.907,9.8778,9.8778,601900.0
2008-05-06 10:10:00,20.36,20.36,20.3,20.31,614800.0,9.8827,9.8827,9.8536,9.8584,614800.0
2008-05-06 10:15:00,20.31,20.31,20.26,20.29,713800.0,9.8584,9.8584,9.8342,9.8487,713800.0
2008-05-06 10:20:00,20.29,20.31,20.27,20.27,778400.0,9.8487,9.8584,9.839,9.839,778400.0
2008-05-06 10:25:00,20.27,20.33,20.27,20.3,635600.0,9.839,9.8681,9.839,9.8536,635600.0
2008-05-06 10:30:00,20.29,20.3,20.26,20.29,802800.0,9.8487,9.8536,9.8342,9.8487,802800.0
2008-05-06 10:35:00,20.28,20.29,20.27,20.29,525700.0,9.8439,9.8487,9.839,9.8487,525700.0
2008-05-06 10:40:00,20.28,20.32,20.28,20.31,425100.0,9.8439,9.8633,9.8439,9.8584,425100.0
2008-05-06 10:45:00,20.3,20.36,20.3,20.35,706900.0,9.8536,9.8827,9.8536,9.8778,706900.0
2008-05-06 10:50:00,20.35,20.36,20.32,20.33,392500.0,9.8778,9.8827,9.8633,9.8681,392500.0
2008-05-06 10:55:00,20.33,20.34,20.31,20.34,317000.0,9.8681,9.873,9.8584,9.873,317000.0
2008-05-06 11:00:00,20.34,20.36,20.33,20.34,520700.0,9.873,9.8827,9.8681,9.873,520700.0
2008-05-06 11:05:00,20.34,20.36,20.33,20.35,350000.0,9.873,9.8827,9.8681,9.8778,350000.0
2008-05-06 11:10:00,20.36,20.36,20.32,20.33,468600.0,9.8827,9.8827,9.8633,9.8681,468600.0
2008-05-06 11:15:00,20.33,20.33,20.28,20.28,539400.0,9.8681,9.8681,9.8439,9.8439,539400.0
2008-05-06 11:20:00,20.28,20.31,20.28,20.29,607100.0,9.8439,9.8584,9.8439,9.8487,607100.0
2008-05-06 11:25:00,20.28,20.3,20.27,20.29,585500.0,9.8439,9.8536,9.839,9.8487,585500.0
2008-05-06 11:30:00,20.29,20.31,20.27,20.28,439600.0,9.8487,9.8584,9.839,9.8439,439600.0
2008-05-06 11:35:00,20.29,20.3,20.28,20.29,329300.0,9.8487,9.8536,9.8439,9.8487,329300.0
2008-05-06 11:40:00,20.29,20.31,20.28,20.3,495600.0,9.8487,9.8584,9.8439,9.8536,495600.0
2008-05-06 11:45:00,20.3,20.32,20.28,20.31,497900.0,9.8536,9.8633,9.8439,9.8584,497900.0
2008-05-06 11:50:00,20.3,20.32,20.3,20.31,181000.0,9.8536,9.8633,9.8536,9.8584,181000.0
2008-05-06 11:55:00,20.32,20.32,20.29,20.3,235800.0,9.8633,9.8633,9.8487,9.8536,235800.0
2008-05-06 12:00:00,20.3,20.32,20.29,20.32,335600.0,9.8536,9.8633,9.8487,9.8633,335600.0
2008-05-06 12:05:00,20.31,20.33,20.31,20.33,157200.0,9.8584,9.8681,9.8584,9.8681,157200.0
2008-05-06 12:10:00,20.33,20.33,20.31,20.33,243200.0,9.8681,9.8681,9.8584,9.8681,243200.0
2008-05-06 12:15:00,20.32,20.36,20.32,20.34,615600.0,9.8633,9.8827,9.8633,9.873,615600.0
2008-05-06 12:20:00,20.35,20.38,20.34,20.36,394200.0,9.8778,9.8924,9.873,9.8827,394200.0
2008-05-06 12:25:00,20.36,20.37,20.34,20.35,366600.0,9.8827,9.8875,9.873,9.8778,366600.0
2008-05-06 12:30:00,20.34,20.37,20.34,20.34,224200.0,9.873,9.8875,9.873,9.873,224200.0
2008-05-06 12:35:00,20.34,20.35,20.31,20.34,235000.0,9.873,9.8778,9.8584,9.873,235000.0
2008-05-06 12:40:00,20.33,20.35,20.33,20.34,176300.0,9.8681,9.8778,9.8681,9.873,176300.0
2008-05-06 12:45:00,20.35,20.36,20.34,20.35,221900.0,9.8778,9.8827,9.873,9.8778,221900.0
2008-05-06 12:50:00,20.34,20.4,20.34,20.38,440900.0,9.873,9.9021,9.873,9.8924,440900.0
2008-05-06 12:55:00,20.38,20.39,20.36,20.39,269800.0,9.8924,9.8973,9.8827,9.8973,269800.0
2008-05-06 13:00:00,20.38,20.39,20.37,20.38,197400.0,9.8924,9.8973,9.8875,9.8924,197400.0
2008-05-06 13:05:00,20.37,20.39,20.37,20.38,164800.0,9.8875,9.8973,9.8875,9.8924,164800.0
2008-05-06 13:10:00,20.39,20.39,20.38,20.39,210300.0,9.8973,9.8973,9.8924,9.8973,210300.0
2008-05-06 13:15:00,20.39,20.43,20.38,20.43,207600.0,9.8973,9.9167,9.8924,9.9167,207600.0
2008-05-06 13:20:00,20.43,20.43,20.41,20.42,321700.0,9.9167,9.9167,9.907,9.9118,321700.0
2008-05-06 13:25:00,20.41,20.44,20.41,20.43,204000.0,9.907,9.9215,9.907,9.9167,204000.0
2008-05-06 13:30:00,20.44,20.44,20.42,20.42,226100.0,9.9215,9.9215,9.9118,9.9118,226100.0
2008-05-06 13:35:00,20.43,20.45,20.42,20.45,459200.0,9.9167,9.9264,9.9118,9.9264,459200.0
2008-05-06 13:40:00,20.44,20.47,20.43,20.47,437000.0,9.9215,9.9361,9.9167,9.9361,437000.0
2008-05-06 13:45:00,20.47,20.47,20.42,20.43,188700.0,9.9361,9.9361,9.9118,9.9167,188700.0
2008-05-06 13:50:00,20.43,20.45,20.42,20.45,740600.0,9.9167,9.9264,9.9118,9.9264,740600.0
2008-05-06 13:55:00,20.45,20.45,20.42,20.43,248100.0,9.9264,9.9264,9.9118,9.9167,248100.0
2008-05-06 14:00:00,20.41,20.43,20.39,20.4,565500.0,9.907,9.9167,9.8973,9.9021,565500.0
2008-05-06 14:05:00,20.4,20.42,20.39,20.4,497700.0,9.9021,9.9118,9.8973,9.9021,497700.0
2008-05-06 14:10:00,20.4,20.41,20.39,20.4,168900.0,9.9021,9.907,9.8973,9.9021,168900.0
2008-05-06 14:15:00,20.4,20.42,20.38,20.4,761300.0,9.9021,9.9118,9.8924,9.9021,761300.0
2008-05-06 14:20:00,20.41,20.42,20.4,20.41,299300.0,9.907,9.9118,9.9021,9.907,299300.0
2008-05-06 14:25:00,20.42,20.44,20.41,20.43,533400.0,9.9118,9.9215,9.907,9.9167,533400.0
2008-05-06 14:30:00,20.43,20.44,20.41,20.42,659000.0,9.9167,9.9215,9.907,9.9118,659000.0
2008-05-06 14:35:00,20.42,20.44,20.41,20.41,578100.0,9.9118,9.9215,9.907,9.907,578100.0
2008-05-06 14:40:00,20.41,20.42,20.4,20.4,552200.0,9.907,9.9118,9.9021,9.9021,552200.0
2008-05-06 14:45:00,20.41,20.43,20.41,20.43,288600.0,9.907,9.9167,9.907,9.9167,288600.0
2008-05-06 14:50:00,20.43,20.46,20.42,20.46,405500.0,9.9167,9.9312,9.9118,9.9312,405500.0
2008-05-06 14:55:00,20.45,20.46,20.44,20.45,153900.0,9.9264,9.9312,9.9215,9.9264,153900.0
2008-05-06 15:00:00,20.45,20.46,20.43,20.46,636500.0,9.9264,9.9312,9.9167,9.9312,636500.0
2008-05-06 15:05:00,20.45,20.47,20.45,20.47,158500.0,9.9264,9.9361,9.9264,9.9361,158500.0
2008-05-06 15:10:00,20.47,20.49,20.46,20.46,471800.0,9.9361,9.9458,9.9312,9.9312,471800.0
2008-05-06 15:15:00,20.47,20.48,20.45,20.45,426700.0,9.9361,9.9409,9.9264,9.9264,426700.0
2008-05-06 15:20:00,20.45,20.46,20.44,20.45,342300.0,9.9264,9.9312,9.9215,9.9264,342300.0
2008-05-06 15:25:00,20.45,20.45,20.44,20.44,154700.0,9.9264,9.9264,9.9215,9.9215,154700.0
2008-05-06 15:30:00,20.44,20.47,20.43,20.45,628400.0,9.9215,9.9361,9.9167,9.9264,628400.0
2008-05-06 15:35:00,20.45,20.47,20.43,20.45,694200.0,9.9264,9.9361,9.9167,9.9264,694200.0
2008-05-06 15:40:00,20.45,20.45,20.42,20.43,508800.0,9.9264,9.9264,9.9118,9.9167,508800.0
2008-05-06 15:45:00,20.42,20.43,20.4,20.41,562200.0,9.9118,9.9167,9.9021,9.907,562200.0
2008-05-06 15:50:00,20.41,20.46,20.4,20.46,855300.0,9.907,9.9312,9.9021,9.9312,855300.0
2008-05-06 15:55:00,20.46,20.47,20.42,20.44,1963100.0,9.9312,9.9361,9.9118,9.9215,1963100.0
2008-05-07 09:30:00,20.3,20.3,20.16,20.19,1284900.0,10.0119,10.0119,9.9428,9.9576,1284900.0
2008-05-07 09:35:00,20.18,20.2,20.13,20.16,2123000.0,9.9527,9.9625,9.928,9.9428,2123000.0
2008-05-07 09:40:00,20.15,20.18,20.14,20.17,421300.0,9.9379,9.9527,9.9329,9.9477,421300.0
2008-05-07 09:45:00,20.17,20.17,20.15,20.15,593100.0,9.9477,9.9477,9.9379,9.9379,593100.0
2008-05-07 09:50:00,20.15,20.17,20.06,20.07,1196700.0,9.9379,9.9477,9.8935,9.8984,1196700.0
2008-05-07 09:55:00,20.06,20.09,20.05,20.06,784300.0,9.8935,9.9083,9.8886,9.8935,784300.0
2008-05-07 10:00:00,20.05,20.09,20.02,20.04,1030900.0,9.8886,9.9083,9.8738,9.8836,1030900.0
2008-05-07 10:05:00,20.05,20.06,20.03,20.06,585000.0,9.8886,9.8935,9.8787,9.8935,585000.0
2008-05-07 10:10:00,20.05,20.08,20.05,20.06,594700.0,9.8886,9.9034,9.8886,9.8935,594700.0
2008-05-07 10:15:00,20.06,20.08,20.05,20.07,401000.0,9.8935,9.9034,9.8886,9.8984,401000.0
2008-05-07 10:20:00,20.06,20.08,20.06,20.07,508700.0,9.8935,9.9034,9.8935,9.8984,508700.0
2008-05-07 10:25:00,20.06,20.07,20.05,20.06,295500.0,9.8935,9.8984,9.8886,9.8935,295500.0
2008-05-07 10:30:00,20.06,20.07,20.06,20.06,385300.0,9.8935,9.8984,9.8935,9.8935,385300.0
2008-05-07 10:35:00,20.06,20.07,20.06,20.07,201800.0,9.8935,9.8984,9.8935,9.8984,201800.0
2008-05-07 10:40:00,20.06,20.09,20.06,20.06,349900.0,9.8935,9.9083,9.8935,9.8935,349900.0
2008-05-07 10:45:00,20.06,20.07,20.03,20.03,606400.0,9.8935,9.8984,9.8787,9.8787,606400.0
2008-05-07 10:50:00,20.03,20.04,20.02,20.03,435500.0,9.8787,9.8836,9.8738,9.8787,435500.0
2008-05-07 10:55:00,20.03,20.04,19.98,20.0,1105600.0,9.8787,9.8836,9.854,9.8639,1105600.0
2008-05-07 11:00:00,19.99,20.01,19.96,19.98,732000.0,9.859,9.8688,9.8442,9.854,732000.0
2008-05-07 11:05:00,19.97,20.03,19.97,20.02,771800.0,9.8491,9.8787,9.8491,9.8738,771800.0
2008-05-07 11:10:00,20.01,20.02,19.99,20.0,435900.0,9.8688,9.8738,9.859,9.8639,435900.0
2008-05-07 11:15:00,20.0,20.01,19.98,20.01,512600.0,9.8639,9.8688,9.854,9.8688,512600.0
2008-05-07 11:20:00,20.0,20.01,19.97,19.98,504000.0,9.8639,9.8688,9.8491,9.854,504000.0
2008-05-07 11:25:00,19.97,19.99,19.97,19.98,464300.0,9.8491,9.859,9.8491,9.854,464300.0
2008-05-07 11:30:00,19.97,19.98,19.97,19.98,288200.0,9.8491,9.854,9.8491,9.854,288200.0
2008-05-07 11:35:00,19.97,19.98,19.95,19.97,981200.0,9.8491,9.854,9.8392,9.8491,981200.0
2008-05-07 11:40:00,19.96,19.97,19.95,19.96,609400.0,9.8442,9.8491,9.8392,9.8442,609400.0
2008-05-07 11:45:00,19.95,19.98,19.95,19.97,636000.0,9.8392,9.854,9.8392,9.8491,636000.0
2008-05-07 11:50:00,19.96,19.97,19.95,19.97,454200.0,9.8442,9.8491,9.8392,9.8491,454200.0
2008-05-07 11:55:00,19.96,20.0,19.96,19.99,317200.0,9.8442,9.8639,9.8442,9.859,317200.0
2008-05-07 12:00:00,19.99,19.99,19.96,19.98,308700.0,9.859,9.859,9.8442,9.854,308700.0
2008-05-07 12:05:00,19.97,20.0,19.97,19.99,453000.0,9.8491,9.8639,9.8491,9.859,453000.0
2008-05-07 12:10:00,19.98,19.99,19.96,19.98,626000.0,9.854,9.859,9.8442,9.854,626000.0
2008-05-07 12:15:00,19.97,19.99,19.97,19.98,339300.0,9.8491,9.859,9.8491,9.854,339300.0
2008-05-07 12:20:00,19.97,20.17,19.97,19.97,687200.0,9.8491,9.9477,9.8491,9.8491,687200.0
2008-05-07 12:25:00,19.97,19.99,19.96,19.97,619200.0,9.8491,9.859,9.8442,9.8491,619200.0
2008-05-07 12:30:00,19.97,19.99,19.96,19.98,1231800.0,9.8491,9.859,9.8442,9.854,1231800.0
2008-05-07 12:35:00,19.98,19.99,19.98,19.98,110300.0,9.854,9.859,9.854,9.854,110300.0
2008-05-07 12:40:00,19.98,19.99,19.98,19.99,136700.0,9.854,9.859,9.854,9.859,136700.0
2008-05-07 12:45:00,19.98,19.99,19.97,19.98,297400.0,9.854,9.859,9.8491,9.854,297400.0
2008-05-07 12:50:00,19.98,20.04,19.97,19.99,138100.0,9.854,9.8836,9.8491,9.859,138100.0
2008-05-07 12:55:00,19.99,20.0,19.98,20.0,221500.0,9.859,9.8639,9.854,9.8639,221500.0
2008-05-07 13:00:00,19.99,20.0,19.97,19.98,254200.0,9.859,9.8639,9.8491,9.854,254200.0
2008-05-07 13:05:00,19.97,19.99,19.96,19.97,574200.0,9.8491,9.859,9.8442,9.8491,574200.0
2008-05-07 13:10:00,19.97,19.97,19.96,19.96,356200.0,9.8491,9.8491,9.8442,9.8442,356200.0
2008-05-07 13:15:00,19.96,19.98,19.96,19.97,228900.0,9.8442,9.854,9.8442,9.8491,228900.0
2008-05-07 13:20:00,19.97,19.98,19.96,19.96,380600.0,9.8491,9.854,9.8442,9.8442,380600.0
2008-05-07 13:25:00,19.97,19.98,19.96,19.96,354200.0,9.8491,9.854,9.8442,9.8442,354200.0
2008-05-07 13:30:00,19.97,19.98,19.96,19.98,219300.0,9.8491,9.854,9.8442,9.854,219300.0
2008-05-07 13:35:00,19.97,19.98,19.88,19.97,525300.0,9.8491,9.854,9.8047,9.8491,525300.0
2008-05-07 13:40:00,19.97,19.98,19.95,19.95,353200.0,9.8491,9.854,9.8392,9.8392,353200.0
2008-05-07 13:45:00,19.95,19.98,19.95,19.97,789800.0,9.8392,9.854,9.8392,9.8491,789800.0
2008-05-07 13:50:00,19.97,19.99,19.97,19.97,323800.0,9.8491,9.859,9.8491,9.8491,323800.0
2008-05-07 13:55:00,19.97,19.99,19.96,19.97,714000.0,9.8491,9.859,9.8442,9.8491,714000.0
2008-05-07 14:00:00,19.98,19.98,19.97,19.97,217500.0,9.854,9.854,9.8491,9.8491,217500.0
2008-05-07 14:05:00,19.97,19.98,19.97,19.98,202000.0,9.8491,9.854,9.8491,9.854,202000.0
2008-05-07 14:10:00,19.97,19.98,19.97,19.98,140100.0,9.8491,9.854,9.8491,9.854,140100.0
2008-05-07 14:15:00,19.97,19.98,19.96,19.97,521600.0,9.8491,9.854,9.8442,9.8491,521600.0
2008-05-07 14:20:00,19.96,19.97,19.96,19.96,161700.0,9.8442,9.8491,9.8442,9.8442,161700.0
2008-05-07 14:25:00,19.96,19.97,19.95,19.95,618100.0,9.8442,9.8491,9.8392,9.8392,618100.0
2008-05-07 14:30:00,19.95,19.96,19.94,19.95,1675200.0,9.8392,9.8442,9.8343,9.8392,1675200.0
2008-05-07 14:35:00,19.94,19.95,19.92,19.95,797200.0,9.8343,9.8392,9.8244,9.8392,797200.0
2008-05-07 14:40:00,19.95,19.96,19.93,19.95,887500.0,9.8392,9.8442,9.8294,9.8392,887500.0
2008-05-07 14:45:00,19.95,19.97,19.94,19.97,534000.0,9.8392,9.8491,9.8343,9.8491,534000.0
2008-05-07 14:50:00,19.97,19.98,19.95,19.96,791200.0,9.8491,9.854,9.8392,9.8442,791200.0
2008-05-07 14:55:00,19.95,19.98,19.95,19.95,626100.0,9.8392,9.854,9.8392,9.8392,626100.0
2008-05-07 15:00:00,19.96,19.96,19.95,19.96,308400.0,9.8442,9.8442,9.8392,9.8442,308400.0
2008-05-07 15:05:00,19.95,19.97,19.94,19.95,829000.0,9.8392,9.8491,9.8343,9.8392,829000.0
2008-05-07 15:10:00,19.94,19.96,19.93,19.94,855200.0,9.8343,9.8442,9.8294,9.8343,855200.0
2008-05-07 15:15:00,19.93,19.94,19.93,19.94,805700.0,9.8294,9.8343,9.8294,9.8343,805700.0
2008-05-07 15:20:00,19.93,19.95,19.91,19.91,914100.0,9.8294,9.8392,9.8195,9.8195,914100.0
2008-05-07 15:25:00,19.92,19.92,19.88,19.91,1547400.0,9.8244,9.8244,9.8047,9.8195,1547400.0
2008-05-07 15:30:00,19.9,19.92,19.88,19.92,1286300.0,9.8146,9.8244,9.8047,9.8244,1286300.0
2008-05-07 15:35:00,19.92,19.93,19.89,19.9,1312300.0,9.8244,9.8294,9.8096,9.8146,1312300.0
2008-05-07 15:40:00,19.9,19.93,19.89,19.93,1232200.0,9.8146,9.8294,9.8096,9.8294,1232200.0
2008-05-07 15:45:00,19.93,19.96,19.92,19.92,1598700.0,9.8294,9.8442,9.8244,9.8244,1598700.0
2008-05-07 15:50:00,19.92,19.94,19.89,19.92,2302300.0,9.8244,9.8343,9.8096,9.8244,2302300.0
2008-05-07 15:55:00,19.92,19.93,19.88,19.89,1694100.0,9.8244,9.8294,9.8047,9.8096,1694100.0
2008-05-08 09:30:00,19.98,20.01,19.93,19.93,734600.0,9.854,9.8688,9.8294,9.8294,734600.0
2008-05-08 09:35:00,19.93,19.97,19.92,19.95,510100.0,9.8294,9.8491,9.8244,9.8392,510100.0
2008-05-08 09:40:00,19.95,19.96,19.91,19.92,854500.0,9.8392,9.8442,9.8195,9.8244,854500.0
2008-05-08 09:45:00,19.92,19.94,19.89,19.93,559600.0,9.8244,9.8343,9.8096,9.8294,559600.0
2008-05-08 09:50:00,19.94,19.95,19.93,19.94,422400.0,9.8343,9.8392,9.8294,9.8343,422400.0
2008-05-08 09:55:00,19.95,19.96,19.9,19.94,657300.0,9.8392,9.8442,9.8146,9.8343,657300.0
2008-05-08 10:00:00,19.94,19.96,19.9,19.94,591700.0,9.8343,9.8442,9.8146,9.8343,591700.0
2008-05-08 10:05:00,19.94,19.96,19.92,19.93,716200.0,9.8343,9.8442,9.8244,9.8294,716200.0
2008-05-08 10:10:00,19.92,19.94,19.9,19.93,729500.0,9.8244,9.8343,9.8146,9.8294,729500.0
2008-05-08 10:15:00,19.93,19.94,19.91,19.93,658600.0,9.8294,9.8343,9.8195,9.8294,658600.0
2008-05-08 10:20:00,19.93,19.93,19.9,19.92,1037800.0,9.8294,9.8294,9.8146,9.8244,1037800.0
2008-05-08 10:25:00,19.93,19.96,19.92,19.96,637200.0,9.8294,9.8442,9.8244,9.8442,637200.0
2008-05-08 10:30:00,19.95,19.96,19.94,19.94,260800.0,9.8392,9.8442,9.8343,9.8343,260800.0
2008-05-08 10:35:00,19.94,19.95,19.91,19.93,834900.0,9.8343,9.8392,9.8195,9.8294,834900.0
2008-05-08 10:40:00,19.92,19.94,19.92,19.94,453400.0,9.8244,9.8343,9.8244,9.8343,453400.0
2008-05-08 10:45:00,19.93,19.94,19.91,19.92,489700.0,9.8294,9.8343,9.8195,9.8244,489700.0
2008-05-08 10:50:00,19.91,19.93,19.9,19.91,664900.0,9.8195,9.8294,9.8146,9.8195,664900.0
2008-05-08 10:55:00,19.91,19.93,19.88,19.91,675200.0,9.8195,9.8294,9.8047,9.8195,675200.0
2008-05-08 11:00:00,19.91,19.92,19.9,19.92,210000.0,9.8195,9.8244,9.8146,9.8244,210000.0
2008-05-08 11:05:00,19.91,19.94,19.9,19.93,711300.0,9.8195,9.8343,9.8146,9.8294,711300.0
2008-05-08 11:10:00,19.93,19.95,19.93,19.93,446700.0,9.8294,9.8392,9.8294,9.8294,446700.0
2008-05-08 11:15:00,19.94,19.95,19.93,19.94,526400.0,9.8343,9.8392,9.8294,9.8343,526400.0
2008-05-08 11:20:00,19.95,20.0,19.94,19.98,1132000.0,9.8392,9.8639,9.8343,9.854,1132000.0
2008-05-08 11:25:00,19.98,20.0,19.97,20.0,914400.0,9.854,9.8639,9.8491,9.8639,914400.0
2008-05-08 11:30:00,20.0,20.04,19.98,20.0,994800.0,9.8639,9.8836,9.854,9.8639,994800.0
2008-05-08 11:35:00,19.99,20.02,19.97,19.98,805500.0,9.859,9.8738,9.8491,9.854,805500.0
2008-05-08 11:40:00,19.98,19.99,19.96,19.98,547900.0,9.854,9.859,9.8442,9.854,547900.0
2008-05-08 11:45:00,19.97,20.01,19.96,20.0,1098700.0,9.8491,9.8688,9.8442,9.8639,1098700.0
2008-05-08 11:50:00,20.0,20.0,19.98,19.98,262200.0,9.8639,9.8639,9.854,9.854,262200.0
2008-05-08 11:55:00,19.98,19.99,19.97,19.99,242000.0,9.854,9.859,9.8491,9.859,242000.0
2008-05-08 12:00:00,19.99,20.0,19.98,20.0,160500.0,9.859,9.8639,9.854,9.8639,160500.0
2008-05-08 12:05:00,20.0,20.0,19.98,19.99,397000.0,9.8639,9.8639,9.854,9.859,397000.0
2008-05-08 12:10:00,19.99,20.0,19.97,19.97,494800.0,9.859,9.8639,9.8491,9.8491,494800.0
2008-05-08 12:15:00,19.97,19.98,19.96,19.96,458700.0,9.8491,9.854,9.8442,9.8442,458700.0
2008-05-08 12:20:00,19.96,19.97,19.95,19.96,346900.0,9.8442,9.8491,9.8392,9.8442,346900.0
2008-05-08 12:25:00,19.95,19.96,19.93,19.93,131000.0,9.8392,9.8442,9.8294,9.8294,131000.0
2008-05-08 12:30:00,19.94,19.95,19.92,19.94,305500.0,9.8343,9.8392,9.8244,9.8343,305500.0
2008-05-08 12:35:00,19.94,19.95,19.92,19.92,284900.0,9.8343,9.8392,9.8244,9.8244,284900.0
2008-05-08 12:40:00,19.93,19.95,19.92,19.95,378600.0,9.8294,9.8392,9.8244,9.8392,378600.0
2008-05-08 12:45:00,19.94,19.95,19.94,19.95,190800.0,9.8343,9.8392,9.8343,9.8392,190800.0
2008-05-08 12:50:00,19.94,19.97,19.94,19.96,471400.0,9.8343,9.8491,9.8343,9.8442,471400.0
2008-05-08 12:55:00,19.97,19.97,19.96,19.96,109600.0,9.8491,9.8491,9.8442,9.8442,109600.0
2008-05-08 13:00:00,19.97,19.98,19.96,19.97,305000.0,9.8491,9.854,9.8442,9.8491,305000.0
2008-05-08 13:05:00,19.97,19.98,19.95,19.96,221600.0,9.8491,9.854,9.8392,9.8442,221600.0
2008-05-08 13:10:00,19.95,19.96,19.93,19.95,900900.0,9.8392,9.8442,9.8294,9.8392,900900.0
2008-05-08 13:15:00,19.95,19.97,19.94,19.96,516700.0,9.8392,9.8491,9.8343,9.8442,516700.0
2008-05-08 13:20:00,19.96,19.97,19.95,19.97,526000.0,9.8442,9.8491,9.8392,9.8491,526000.0
2008-05-08 13:25:00,19.97,20.01,19.96,19.98,1137200.0,9.8491,9.8688,9.8442,9.854,1137200.0
2008-05-08 13:30:00,19.99,20.0,19.98,19.99,356800.0,9.859,9.8639,9.854,9.859,356800.0
2008-05-08 13:35:00,20.0,20.0,19.98,19.98,547100.0,9.8639,9.8639,9.854,9.854,547100.0
2008-05-08 13:40:00,19.98,19.99,19.97,19.97,1081700.0,9.854,9.859,9.8491,9.8491,1081700.0
2008-05-08 13:45:00,19.97,19.99,19.97,19.99,508600.0,9.8491,9.859,9.8491,9.859,508600.0
2008-05-08 13:50:00,19.99,20.03,19.98,20.03,603600.0,9.859,9.8787,9.854,9.8787,603600.0
2008-05-08 13:55:00,20.02,20.03,19.99,20.01,994400.0,9.8738,9.8787,9.859,9.8688,994400.0
2008-05-08 14:00:00,20.0,20.02,19.98,19.98,580900.0,9.8639,9.8738,9.854,9.854,580900.0
2008-05-08 14:05:00,19.99,19.99,19.96,19.98,567200.0,9.859,9.859,9.8442,9.854,567200.0
2008-05-08 14:10:00,19.99,20.01,19.98,19.99,678600.0,9.859,9.8688,9.854,9.859,678600.0
2008-05-08 14:15:00,19.99,20.0,19.97,19.97,880000.0,9.859,9.8639,9.8491,9.8491,880000.0
2008-05-08 14:20:00,19.97,19.98,19.97,19.98,141100.0,9.8491,9.854,9.8491,9.854,141100.0
2008-05-08 14:25:00,19.97,20.0,19.97,20.0,807100.0,9.8491,9.8639,9.8491,9.8639,807100.0
2008-05-08 14:30:00,20.0,20.0,19.97,19.98,421500.0,9.8639,9.8639,9.8491,9.854,421500.0
2008-05-08 14:35:00,19.98,19.99,19.97,19.99,383300.0,9.854,9.859,9.8491,9.859,383300.0
2008-05-08 14:40:00,19.98,19.99,19.96,19.97,467100.0,9.854,9.859,9.8442,9.8491,467100.0
2008-05-08 14:45:00,19.96,19.98,19.96,19.98,266500.0,9.8442,9.854,9.8442,9.854,266500.0
2008-05-08 14:50:00,19.97,19.98,19.96,19.97,226600.0,9.8491,9.854,9.8442,9.8491,226600.0
2008-05-08 14:55:00,19.97,19.98,19.95,19.97,793800.0,9.8491,9.854,9.8392,9.8491,793800.0
2008-05-08 15:00:00,19.97,19.99,19.96,19.99,361600.0,9.8491,9.859,9.8442,9.859,361600.0
2008-05-08 15:05:00,19.99,20.0,19.97,19.98,466700.0,9.859,9.8639,9.8491,9.854,466700.0
2008-05-08 15:10:00,19.98,19.98,19.96,19.96,229800.0,9.854,9.854,9.8442,9.8442,229800.0
2008-05-08 15:15:00,19.97,19.97,19.95,19.96,363100.0,9.8491,9.8491,9.8392,9.8442,363100.0
2008-05-08 15:20:00,19.95,19.96,19.94,19.96,312600.0,9.8392,9.8442,9.8343,9.8442,312600.0
2008-05-08 15:25:00,19.96,19.98,19.95,19.97,720300.0,9.8442,9.854,9.8392,9.8491,720300.0
2008-05-08 15:30:00,19.96,19.97,19.95,19.96,271300.0,9.8442,9.8491,9.8392,9.8442,271300.0
2008-05-08 15:35:00,19.95,19.96,19.94,19.95,585700.0,9.8392,9.8442,9.8343,9.8392,585700.0
2008-05-08 15:40:00,19.95,19.96,19.94,19.95,785400.0,9.8392,9.8442,9.8343,9.8392,785400.0
2008-05-08 15:45:00,19.95,19.97,19.95,19.96,603900.0,9.8392,9.8491,9.8392,9.8442,603900.0
2008-05-08 15:50:00,19.95,19.96,19.95,19.96,846300.0,9.8392,9.8442,9.8392,9.8442,846300.0
2008-05-08 15:55:00,19.95,20.0,19.95,19.99,1543700.0,9.8392,9.8639,9.8392,9.859,1543700.0
2008-05-09 09:30:00,19.92,19.92,19.7,19.72,1764800.0,9.8244,9.8244,9.7159,9.7258,1764800.0
2008-05-09 09:35:00,19.72,19.78,19.7,19.74,1054000.0,9.7258,9.7554,9.7159,9.7357,1054000.0
2008-05-09 09:40:00,19.75,19.77,19.72,19.76,1101800.0,9.7406,9.7505,9.7258,9.7455,1101800.0
2008-05-09 09:45:00,19.76,19.8,19.73,19.78,589900.0,9.7455,9.7653,9.7307,9.7554,589900.0
2008-05-09 09:50:00,19.78,19.83,19.76,19.81,1093500.0,9.7554,9.7801,9.7455,9.7702,1093500.0
2008-05-09 09:55:00,19.81,19.83,19.8,19.81,491500.0,9.7702,9.7801,9.7653,9.7702,491500.0
2008-05-09 10:00:00,19.8,19.85,19.8,19.84,302900.0,9.7653,9.7899,9.7653,9.785,302900.0
2008-05-09 10:05:00,19.85,19.91,19.84,19.91,810100.0,9.7899,9.8195,9.785,9.8195,810100.0
2008-05-09 10:10:00,19.91,19.91,19.87,19.88,573200.0,9.8195,9.8195,9.7998,9.8047,573200.0
2008-05-09 10:15:00,19.87,19.9,19.86,19.9,336600.0,9.7998,9.8146,9.7949,9.8146,336600.0
2008-05-09 10:20:00,19.9,19.93,19.89,19.91,389700.0,9.8146,9.8294,9.8096,9.8195,389700.0
2008-05-09 10:25:00,19.92,19.92,19.87,19.87,377300.0,9.8244,9.8244,9.7998,9.7998,377300.0
2008-05-09 10:30:00,19.87,19.89,19.86,19.88,289400.0,9.7998,9.8096,9.7949,9.8047,289400.0
2008-05-09 10:35:00,19.88,19.9,19.86,19.89,404100.0,9.8047,9.8146,9.7949,9.8096,404100.0
2008-05-09 10:40:00,19.9,19.92,19.88,19.91,472500.0,9.8146,9.8244,9.8047,9.8195,472500.0
2008-05-09 10:45:00,19.91,19.93,19.88,19.89,342900.0,9.8195,9.8294,9.8047,9.8096,342900.0
2008-05-09 10:50:00,19.89,19.89,19.87,19.87,222200.0,9.8096,9.8096,9.7998,9.7998,222200.0
2008-05-09 10:55:00,19.87,19.88,19.86,19.88,248300.0,9.7998,9.8047,9.7949,9.8047,248300.0
2008-05-09 11:00:00,19.87,19.89,19.87,19.87,326900.0,9.7998,9.8096,9.7998,9.7998,326900.0
2008-05-09 11:05:00,19.88,19.89,19.86,19.87,354100.0,9.8047,9.8096,9.7949,9.7998,354100.0
2008-05-09 11:10:00,19.87,19.88,19.84,19.84,206600.0,9.7998,9.8047,9.785,9.785,206600.0
2008-05-09 11:15:00,19.84,19.85,19.83,19.84,316200.0,9.785,9.7899,9.7801,9.785,316200.0
2008-05-09 11:20:00,19.85,19.86,19.83,19.84,274400.0,9.7899,9.7949,9.7801,9.785,274400.0
2008-05-09 11:25:00,19.84,19.89,19.83,19.88,711200.0,9.785,9.8096,9.7801,9.8047,711200.0
2008-05-09 11:30:00,19.87,19.89,19.87,19.88,419700.0,9.7998,9.8096,9.7998,9.8047,419700.0
2008-05-09 11:35:00,19.89,19.89,19.87,19.88,283400.0,9.8096,9.8096,9.7998,9.8047,283400.0
2008-05-09 11:40:00,19.88,19.88,19.85,19.85,197200.0,9.8047,9.8047,9.7899,9.7899,197200.0
2008-05-09 11:45:00,19.86,19.86,19.85,19.85,153300.0,9.7949,9.7949,9.7899,9.7899,153300.0
2008-05-09 11:50:00,19.86,19.86,19.84,19.85,219300.0,9.7949,9.7949,9.785,9.7899,219300.0
2008-05-09 11:55:00,19.86,19.86,19.85,19.86,293300.0,9.7949,9.7949,9.7899,9.7949,293300.0
2008-05-09 12:00:00,19.86,19.86,19.85,19.85,214900.0,9.7949,9.7949,9.7899,9.7899,214900.0
2008-05-09 12:05:00,19.86,19.86,19.85,19.85,207900.0,9.7949,9.7949,9.7899,9.7899,207900.0
2008-05-09 12:10:00,19.86,19.86,19.84,19.85,312400.0,9.7949,9.7949,9.785,9.7899,312400.0
2008-05-09 12:15:00,19.85,19.85,19.83,19.84,431200.0,9.7899,9.7899,9.7801,9.785,431200.0
2008-05-09 12:20:00,19.84,19.84,19.82,19.82,238200.0,9.785,9.785,9.7751,9.7751,238200.0
2008-05-09 12:25:00,19.83,19.85,19.82,19.84,427700.0,9.7801,9.7899,9.7751,9.785,427700.0
2008-05-09 12:30:00,19.85,19.86,19.84,19.86,163300.0,9.7899,9.7949,9.785,9.7949,163300.0
2008-05-09 12:35:00,19.86,19.86,19.85,19.86,189100.0,9.7949,9.7949,9.7899,9.7949,189100.0
2008-05-09 12:40:00,19.86,19.86,19.85,19.86,113400.0,9.7949,9.7949,9.7899,9.7949,113400.0
2008-05-09 12:45:00,19.86,19.87,19.85,19.86,257200.0,9.7949,9.7998,9.7899,9.7949,257200.0
2008-05-09 12:50:00,19.87,19.87,19.86,19.87,116900.0,9.7998,9.7998,9.7949,9.7998,116900.0
2008-05-09 12:55:00,19.87,19.88,19.86,19.88,184900.0,9.7998,9.8047,9.7949,9.8047,184900.0
2008-05-09 13:00:00,19.88,19.88,19.87,19.87,206700.0,9.8047,9.8047,9.7998,9.7998,206700.0
2008-05-09 13:05:00,19.88,19.88,19.84,19.84,320900.0,9.8047,9.8047,9.785,9.785,320900.0
2008-05-09 13:10:00,19.84,19.85,19.83,19.84,262700.0,9.785,9.7899,9.7801,9.785,262700.0
2008-05-09 13:15:00,19.83,19.84,19.83,19.84,214500.0,9.7801,9.785,9.7801,9.785,214500.0
2008-05-09 13:20:00,19.84,19.85,19.83,19.85,258000.0,9.785,9.7899,9.7801,9.7899,258000.0
2008-05-09 13:25:00,19.85,19.85,19.83,19.84,273800.0,9.7899,9.7899,9.7801,9.785,273800.0
2008-05-09 13:30:00,19.84,19.84,19.83,19.84,104000.0,9.785,9.785,9.7801,9.785,104000.0
2008-05-09 13:35:00,19.84,19.85,19.83,19.85,269900.0,9.785,9.7899,9.7801,9.7899,269900.0
2008-05-09 13:40:00,19.84,19.85,19.84,19.85,95800.0,9.785,9.7899,9.785,9.7899,95800.0
2008-05-09 13:45:00,19.85,19.85,19.83,19.83,130400.0,9.7899,9.7899,9.7801,9.7801,130400.0
2008-05-09 13:50:00,19.84,19.84,19.83,19.83,379800.0,9.785,9.785,9.7801,9.7801,379800.0
2008-05-09 13:55:00,19.84,19.84,19.83,19.83,278500.0,9.785,9.785,9.7801,9.7801,278500.0
2008-05-09 14:00:00,19.84,19.84,19.8,19.81,696000.0,9.785,9.785,9.7653,9.7702,696000.0
2008-05-09 14:05:00,19.82,19.83,19.81,19.81,469400.0,9.7751,9.7801,9.7702,9.7702,469400.0
2008-05-09 14:10:00,19.82,19.82,19.79,19.8,540700.0,9.7751,9.7751,9.7603,9.7653,540700.0
2008-05-09 14:15:00,19.8,19.82,19.79,19.81,591900.0,9.7653,9.7751,9.7603,9.7702,591900.0
2008-05-09 14:20:00,19.8,19.81,19.76,19.77,398600.0,9.7653,9.7702,9.7455,9.7505,398600.0
2008-05-09 14:25:00,19.76,19.77,19.75,19.76,494200.0,9.7455,9.7505,9.7406,9.7455,494200.0
2008-05-09 14:30:00,19.75,19.76,19.75,19.75,437900.0,9.7406,9.7455,9.7406,9.7406,437900.0
2008-05-09 14:35:00,19.75,19.78,19.74,19.78,482400.0,9.7406,9.7554,9.7357,9.7554,482400.0
2008-05-09 14:40:00,19.78,19.78,19.76,19.77,177300.0,9.7554,9.7554,9.7455,9.7505,177300.0
2008-05-09 14:45:00,19.76,19.77,19.75,19.76,225400.0,9.7455,9.7505,9.7406,9.7455,225400.0
2008-05-09 14:50:00,19.75,19.76,19.72,19.72,600800.0,9.7406,9.7455,9.7258,9.7258,600800.0
2008-05-09 14:55:00,19.72,19.73,19.72,19.72,270500.0,9.7258,9.7307,9.7258,9.7258,270500.0
2008-05-09 15:00:00,19.72,19.74,19.72,19.74,330400.0,9.7258,9.7357,9.7258,9.7357,330400.0
2008-05-09 15:05:00,19.73,19.74,19.73,19.74,226500.0,9.7307,9.7357,9.7307,9.7357,226500.0
2008-05-09 15:10:00,19.73,19.74,19.72,19.73,437100.0,9.7307,9.7357,9.7258,9.7307,437100.0
2008-05-09 15:15:00,19.74,19.74,19.73,19.74,227700.0,9.7357,9.7357,9.7307,9.7357,227700.0
2008-05-09 15:20:00,19.74,19.77,19.73,19.77,708700.0,9.7357,9.7505,9.7307,9.7505,708700.0
2008-05-09 15:25:00,19.76,19.77,19.75,19.76,576300.0,9.7455,9.7505,9.7406,9.7455,576300.0
2008-05-09 15:30:00,19.77,19.82,19.77,19.81,1316300.0,9.7505,9.7751,9.7505,9.7702,1316300.0
2008-05-09 15:35:00,19.81,19.81,19.78,19.81,601700.0,9.7702,9.7702,9.7554,9.7702,601700.0
2008-05-09 15:40:00,19.8,19.83,19.8,19.8,1049700.0,9.7653,9.7801,9.7653,9.7653,1049700.0
2008-05-09 15:45:00,19.8,19.81,19.76,19.8,872100.0,9.7653,9.7702,9.7455,9.7653,872100.0
2008-05-09 15:50:00,19.8,19.8,19.78,19.78,749100.0,9.7653,9.7653,9.7554,9.7554,749100.0
2008-05-09 15:55:00,19.78,19.81,19.78,19.8,1204400.0,9.7554,9.7702,9.7554,9.7653,1204400.0
2008-05-12 09:30:00,19.85,19.89,19.85,19.88,685500.0,9.7899,9.8096,9.7899,9.8047,685500.0
2008-05-12 09:35:00,19.88,19.89,19.85,19.88,593500.0,9.8047,9.8096,9.7899,9.8047,593500.0
2008-05-12 09:40:00,19.89,19.97,19.88,19.95,669800.0,9.8096,9.8491,9.8047,9.8392,669800.0
2008-05-12 09:45:00,19.95,19.97,19.9,19.93,489500.0,9.8392,9.8491,9.8146,9.8294,489500.0
2008-05-12 09:50:00,19.92,19.93,19.9,19.93,209000.0,9.8244,9.8294,9.8146,9.8294,209000.0
2008-05-12 09:55:00,19.92,19.95,19.9,19.92,669600.0,9.8244,9.8392,9.8146,9.8244,669600.0
2008-05-12 10:00:00,19.92,19.94,19.9,19.93,283400.0,9.8244,9.8343,9.8146,9.8294,283400.0
2008-05-12 10:05:00,19.93,19.95,19.91,19.92,313000.0,9.8294,9.8392,9.8195,9.8244,313000.0
2008-05-12 10:10:00,19.92,19.94,19.91,19.92,290900.0,9.8244,9.8343,9.8195,9.8244,290900.0
2008-05-12 10:15:00,19.92,19.94,19.9,19.91,299100.0,9.8244,9.8343,9.8146,9.8195,299100.0
2008-05-12 10:20:00,19.91,19.92,19.87,19.88,471800.0,9.8195,9.8244,9.7998,9.8047,471800.0
2008-05-12 10:25:00,19.88,19.89,19.83,19.83,446900.0,9.8047,9.8096,9.7801,9.7801,446900.0
2008-05-12 10:30:00,19.83,19.85,19.82,19.85,287400.0,9.7801,9.7899,9.7751,9.7899,287400.0
2008-05-12 10:35:00,19.85,19.87,19.84,19.86,317200.0,9.7899,9.7998,9.785,9.7949,317200.0
2008-05-12 10:40:00,19.87,19.88,19.85,19.86,209900.0,9.7998,9.8047,9.7899,9.7949,209900.0
2008-05-12 10:45:00,19.85,19.89,19.85,19.88,696800.0,9.7899,9.8096,9.7899,9.8047,696800.0
2008-05-12 10:50:00,19.88,19.88,19.84,19.84,367200.0,9.8047,9.8047,9.785,9.785,367200.0
2008-05-12 10:55:00,19.85,19.85,19.8,19.82,559000.0,9.7899,9.7899,9.7653,9.7751,559000.0
2008-05-12 11:00:00,19.82,19.86,19.81,19.85,636300.0,9.7751,9.7949,9.7702,9.7899,636300.0
2008-05-12 11:05:00,19.85,19.86,19.82,19.83,248100.0,9.7899,9.7949,9.7751,9.7801,248100.0
2008-05-12 11:10:00,19.83,19.85,19.82,19.84,160400.0,9.7801,9.7899,9.7751,9.785,160400.0
2008-05-12 11:15:00,19.84,19.85,19.83,19.83,220900.0,9.785,9.7899,9.7801,9.7801,220900.0
2008-05-12 11:20:00,19.82,19.85,19.82,19.84,333400.0,9.7751,9.7899,9.7751,9.785,333400.0
2008-05-12 11:25:00,19.84,19.84,19.82,19.84,260100.0,9.785,9.785,9.7751,9.785,260100.0
2008-05-12 11:30:00,19.84,19.84,19.81,19.81,259700.0,9.785,9.785,9.7702,9.7702,259700.0
2008-05-12 11:35:00,19.82,19.82,19.8,19.81,193200.0,9.7751,9.7751,9.7653,9.7702,193200.0
2008-05-12 11:40:00,19.81,19.82,19.79,19.81,622500.0,9.7702,9.7751,9.7603,9.7702,622500.0
2008-05-12 11:45:00,19.81,19.82,19.79,19.81,323500.0,9.7702,9.7751,9.7603,9.7702,323500.0
2008-05-12 11:50:00,19.81,19.82,19.79,19.79,181800.0,9.7702,9.7751,9.7603,9.7603,181800.0
2008-05-12 11:55:00,19.79,19.8,19.78,19.78,287200.0,9.7603,9.7653,9.7554,9.7554,287200.0
2008-05-12 12:00:00,19.79,19.82,19.79,19.81,368300.0,9.7603,9.7751,9.7603,9.7702,368300.0
2008-05-12 12:05:00,19.82,19.82,19.8,19.82,294600.0,9.7751,9.7751,9.7653,9.7751,294600.0
2008-05-12 12:10:00,19.81,19.82,19.8,19.8,182500.0,9.7702,9.7751,9.7653,9.7653,182500.0
2008-05-12 12:15:00,19.8,19.81,19.79,19.8,325200.0,9.7653,9.7702,9.7603,9.7653,325200.0
2008-05-12 12:20:00,19.81,19.84,19.8,19.83,289600.0,9.7702,9.785,9.7653,9.7801,289600.0
2008-05-12 12:25:00,19.84,19.84,19.81,19.82,609500.0,9.785,9.785,9.7702,9.7751,609500.0
2008-05-12 12:30:00,19.82,19.83,19.82,19.83,50000.0,9.7751,9.7801,9.7751,9.7801,50000.0
2008-05-12 12:35:00,19.83,19.87,19.82,19.86,578300.0,9.7801,9.7998,9.7751,9.7949,578300.0
2008-05-12 12:40:00,19.86,19.89,19.86,19.88,505400.0,9.7949,9.8096,9.7949,9.8047,505400.0
2008-05-12 12:45:00,19.87,19.88,19.86,19.86,166300.0,9.7998,9.8047,9.7949,9.7949,166300.0
2008-05-12 12:50:00,19.86,19.93,19.86,19.92,1187800.0,9.7949,9.8294,9.7949,9.8244,1187800.0
2008-05-12 12:55:00,19.93,19.94,19.9,19.92,504900.0,9.8294,9.8343,9.8146,9.8244,504900.0
2008-05-12 13:00:00,19.92,19.97,19.91,19.93,811200.0,9.8244,9.8491,9.8195,9.8294,811200.0
2008-05-12 13:05:00,19.93,19.95,19.91,19.93,587000.0,9.8294,9.8392,9.8195,9.8294,587000.0
2008-05-12 13:10:00,19.93,19.95,19.91,19.94,507400.0,9.8294,9.8392,9.8195,9.8343,507400.0
2008-05-12 13:15:00,19.94,19.94,19.91,19.91,335400.0,9.8343,9.8343,9.8195,9.8195,335400.0
2008-05-12 13:20:00,19.91,19.94,19.9,19.93,341200.0,9.8195,9.8343,9.8146,9.8294,341200.0
2008-05-12 13:25:00,19.93,19.94,19.92,19.93,260700.0,9.8294,9.8343,9.8244,9.8294,260700.0
2008-05-12 13:30:00,19.93,19.94,19.92,19.92,216900.0,9.8294,9.8343,9.8244,9.8244,216900.0
2008-05-12 13:35:00,19.92,19.94,19.91,19.91,375600.0,9.8244,9.8343,9.8195,9.8195,375600.0
2008-05-12 13:40:00,19.92,19.93,19.9,19.93,515300.0,9.8244,9.8294,9.8146,9.8294,515300.0
2008-05-12 13:45:00,19.92,19.97,19.92,19.96,601500.0,9.8244,9.8491,9.8244,9.8442,601500.0
2008-05-12 13:50:00,19.96,19.97,19.95,19.96,284200.0,9.8442,9.8491,9.8392,9.8442,284200.0
2008-05-12 13:55:00,19.96,19.96,19.91,19.92,374000.0,9.8442,9.8442,9.8195,9.8244,374000.0
2008-05-12 14:00:00,19.93,19.93,19.9,19.92,373400.0,9.8294,9.8294,9.8146,9.8244,373400.0
2008-05-12 14:05:00,19.91,19.92,19.89,19.9,284100.0,9.8195,9.8244,9.8096,9.8146,284100.0
2008-05-12 14:10:00,19.9,19.93,19.9,19.92,462600.0,9.8146,9.8294,9.8146,9.8244,462600.0
2008-05-12 14:15:00,19.93,19.93,19.9,19.92,475300.0,9.8294,9.8294,9.8146,9.8244,475300.0
2008-05-12 14:20:00,19.92,19.92,19.89,19.9,323000.0,9.8244,9.8244,9.8096,9.8146,323000.0
2008-05-12 14:25:00,19.9,19.95,19.89,19.94,667700.0,9.8146,9.8392,9.8096,9.8343,667700.0
2008-05-12 14:30:00,19.94,19.94,19.91,19.92,346600.0,9.8343,9.8343,9.8195,9.8244,346600.0
2008-05-12 14:35:00,19.93,19.94,19.91,19.91,301700.0,9.8294,9.8343,9.8195,9.8195,301700.0
2008-05-12 14:40:00,19.91,19.93,19.91,19.91,289400.0,9.8195,9.8294,9.8195,9.8195,289400.0
2008-05-12 14:45:00,19.92,19.92,19.9,19.9,413500.0,9.8244,9.8244,9.8146,9.8146,413500.0
2008-05-12 14:50:00,19.91,19.94,19.9,19.92,614300.0,9.8195,9.8343,9.8146,9.8244,614300.0
2008-05-12 14:55:00,19.92,19.92,19.89,19.9,486700.0,9.8244,9.8244,9.8096,9.8146,486700.0
2008-05-12 15:00:00,19.9,19.91,19.9,19.91,258400.0,9.8146,9.8195,9.8146,9.8195,258400.0
2008-05-12 15:05:00,19.91,19.92,19.9,19.9,287800.0,9.8195,9.8244,9.8146,9.8146,287800.0
2008-05-12 15:10:00,19.9,19.91,19.88,19.89,304900.0,9.8146,9.8195,9.8047,9.8096,304900.0
2008-05-12 15:15:00,19.89,19.92,19.88,19.92,750800.0,9.8096,9.8244,9.8047,9.8244,750800.0
2008-05-12 15:20:00,19.91,19.92,19.89,19.9,429100.0,9.8195,9.8244,9.8096,9.8146,429100.0
2008-05-12 15:25:00,19.89,19.92,19.88,19.9,628500.0,9.8096,9.8244,9.8047,9.8146,628500.0
2008-05-12 15:30:00,19.89,19.9,19.88,19.89,357400.0,9.8096,9.8146,9.8047,9.8096,357400.0
2008-05-12 15:35:00,19.88,19.9,19.86,19.86,810900.0,9.8047,9.8146,9.7949,9.7949,810900.0
2008-05-12 15:40:00,19.86,19.92,19.85,19.92,998300.0,9.7949,9.8244,9.7899,9.8244,998300.0
2008-05-12 15:45:00,19.92,19.92,19.88,19.9,773500.0,9.8244,9.8244,9.8047,9.8146,773500.0
2008-05-12 15:50:00,19.9,19.94,19.89,19.94,954000.0,9.8146,9.8343,9.8096,9.8343,954000.0
2008-05-12 15:55:00,19.93,19.95,19.92,19.94,1402000.0,9.8294,9.8392,9.8244,9.8343,1402000.0
2008-05-13 09:30:00,19.93,20.02,19.93,20.01,1109200.0,9.8294,9.8738,9.8294,9.8688,1109200.0
2008-05-13 09:35:00,20.01,20.05,20.0,20.0,897700.0,9.8688,9.8886,9.8639,9.8639,897700.0
2008-05-13 09:40:00,20.0,20.02,19.98,20.02,520100.0,9.8639,9.8738,9.854,9.8738,520100.0
2008-05-13 09:45:00,20.01,20.03,20.0,20.01,432000.0,9.8688,9.8787,9.8639,9.8688,432000.0
2008-05-13 09:50:00,20.0,20.03,20.0,20.0,429200.0,9.8639,9.8787,9.8639,9.8639,429200.0
2008-05-13 09:55:00,20.01,20.03,19.99,20.0,329100.0,9.8688,9.8787,9.859,9.8639,329100.0
2008-05-13 10:00:00,20.01,20.01,19.96,19.96,462800.0,9.8688,9.8688,9.8442,9.8442,462800.0
2008-05-13 10:05:00,19.96,19.99,19.94,19.97,352000.0,9.8442,9.859,9.8343,9.8491,352000.0
2008-05-13 10:10:00,19.97,19.99,19.95,19.95,277200.0,9.8491,9.859,9.8392,9.8392,277200.0
2008-05-13 10:15:00,19.95,19.97,19.94,19.97,385900.0,9.8392,9.8491,9.8343,9.8491,385900.0
2008-05-13 10:20:00,19.96,19.97,19.96,19.96,90200.0,9.8442,9.8491,9.8442,9.8442,90200.0
2008-05-13 10:25:00,19.97,19.97,19.95,19.95,219100.0,9.8491,9.8491,9.8392,9.8392,219100.0
2008-05-13 10:30:00,19.95,19.96,19.95,19.96,166400.0,9.8392,9.8442,9.8392,9.8442,166400.0
2008-05-13 10:35:00,19.95,19.96,19.95,19.95,98400.0,9.8392,9.8442,9.8392,9.8392,98400.0
2008-05-13 10:40:00,19.95,19.96,19.95,19.95,211800.0,9.8392,9.8442,9.8392,9.8392,211800.0
2008-05-13 10:45:00,19.95,19.95,19.92,19.92,286900.0,9.8392,9.8392,9.8244,9.8244,286900.0
2008-05-13 10:50:00,19.93,19.93,19.9,19.91,392000.0,9.8294,9.8294,9.8146,9.8195,392000.0
2008-05-13 10:55:00,19.9,19.91,19.89,19.89,758500.0,9.8146,9.8195,9.8096,9.8096,758500.0
2008-05-13 11:00:00,19.89,19.91,19.86,19.91,1199000.0,9.8096,9.8195,9.7949,9.8195,1199000.0
2008-05-13 11:05:00,19.91,19.94,19.9,19.93,385100.0,9.8195,9.8343,9.8146,9.8294,385100.0
2008-05-13 11:10:00,19.92,19.94,19.92,19.94,448700.0,9.8244,9.8343,9.8244,9.8343,448700.0
2008-05-13 11:15:00,19.93,19.97,19.93,19.97,440000.0,9.8294,9.8491,9.8294,9.8491,440000.0
2008-05-13 11:20:00,19.96,19.97,19.94,19.95,387600.0,9.8442,9.8491,9.8343,9.8392,387600.0
2008-05-13 11:25:00,19.95,19.96,19.94,19.95,515600.0,9.8392,9.8442,9.8343,9.8392,515600.0
2008-05-13 11:30:00,19.96,19.96,19.93,19.95,629900.0,9.8442,9.8442,9.8294,9.8392,629900.0
2008-05-13 11:35:00,19.95,19.97,19.93,19.93,825300.0,9.8392,9.8491,9.8294,9.8294,825300.0
2008-05-13 11:40:00,19.94,19.94,19.92,19.93,368100.0,9.8343,9.8343,9.8244,9.8294,368100.0
2008-05-13 11:45:00,19.94,19.96,19.93,19.95,568900.0,9.8343,9.8442,9.8294,9.8392,568900.0
2008-05-13 11:50:00,19.95,19.96,19.94,19.96,184000.0,9.8392,9.8442,9.8343,9.8442,184000.0
2008-05-13 11:55:00,19.96,19.99,19.95,19.97,636600.0,9.8442,9.859,9.8392,9.8491,636600.0
2008-05-13 12:00:00,19.97,19.99,19.97,19.98,283300.0,9.8491,9.859,9.8491,9.854,283300.0
2008-05-13 12:05:00,19.98,19.99,19.96,19.97,280100.0,9.854,9.859,9.8442,9.8491,280100.0
2008-05-13 12:10:00,19.96,19.97,19.95,19.97,249300.0,9.8442,9.8491,9.8392,9.8491,249300.0
2008-05-13 12:15:00,19.97,19.98,19.96,19.98,151200.0,9.8491,9.854,9.8442,9.854,151200.0
2008-05-13 12:20:00,19.97,19.99,19.97,19.98,257000.0,9.8491,9.859,9.8491,9.854,257000.0
2008-05-13 12:25:00,19.99,19.99,19.98,19.99,75100.0,9.859,9.859,9.854,9.859,75100.0
2008-05-13 12:30:00,19.99,19.99,19.95,19.97,603500.0,9.859,9.859,9.8392,9.8491,603500.0
2008-05-13 12:35:00,19.96,19.97,19.94,19.95,539400.0,9.8442,9.8491,9.8343,9.8392,539400.0
2008-05-13 12:40:00,19.94,19.96,19.92,19.95,516000.0,9.8343,9.8442,9.8244,9.8392,516000.0
2008-05-13 12:45:00,19.96,19.96,19.93,19.94,1423900.0,9.8442,9.8442,9.8294,9.8343,1423900.0
2008-05-13 12:50:00,19.93,19.95,19.93,19.93,546000.0,9.8294,9.8392,9.8294,9.8294,546000.0
2008-05-13 12:55:00,19.94,19.96,19.93,19.94,302500.0,9.8343,9.8442,9.8294,9.8343,302500.0
2008-05-13 13:00:00,19.94,19.95,19.93,19.95,244500.0,9.8343,9.8392,9.8294,9.8392,244500.0
2008-05-13 13:05:00,19.95,19.95,19.94,19.95,175600.0,9.8392,9.8392,9.8343,9.8392,175600.0
2008-05-13 13:10:00,19.95,19.95,19.92,19.93,222700.0,9.8392,9.8392,9.8244,9.8294,222700.0
2008-05-13 13:15:00,19.92,19.95,19.92,19.94,347200.0,9.8244,9.8392,9.8244,9.8343,347200.0
2008-05-13 13:20:00,19.95,19.96,19.94,19.95,479600.0,9.8392,9.8442,9.8343,9.8392,479600.0
2008-05-13 13:25:00,19.95,19.95,19.93,19.94,156900.0,9.8392,9.8392,9.8294,9.8343,156900.0
2008-05-13 13:30:00,19.94,19.96,19.93,19.95,190900.0,9.8343,9.8442,9.8294,9.8392,190900.0
2008-05-13 13:35:00,19.95,19.96,19.94,19.95,117700.0,9.8392,9.8442,9.8343,9.8392,117700.0
2008-05-13 13:40:00,19.94,19.95,19.94,19.95,130500.0,9.8343,9.8392,9.8343,9.8392,130500.0
2008-05-13 13:45:00,19.95,19.95,19.92,19.92,307900.0,9.8392,9.8392,9.8244,9.8244,307900.0
2008-05-13 13:50:00,19.92,19.94,19.92,19.93,303300.0,9.8244,9.8343,9.8244,9.8294,303300.0
2008-05-13 13:55:00,19.93,19.94,19.91,19.92,298900.0,9.8294,9.8343,9.8195,9.8244,298900.0
2008-05-13 14:00:00,19.92,19.95,19.91,19.94,511800.0,9.8244,9.8392,9.8195,9.8343,511800.0
2008-05-13 14:05:00,19.95,19.95,19.94,19.95,127800.0,9.8392,9.8392,9.8343,9.8392,127800.0
2008-05-13 14:10:00,19.95,19.95,19.94,19.95,252800.0,9.8392,9.8392,9.8343,9.8392,252800.0
2008-05-13 14:15:00,19.94,19.95,19.94,19.95,124200.0,9.8343,9.8392,9.8343,9.8392,124200.0
2008-05-13 14:20:00,19.94,19.95,19.92,19.92,706300.0,9.8343,9.8392,9.8244,9.8244,706300.0
2008-05-13 14:25:00,19.92,19.93,19.92,19.93,185600.0,9.8244,9.8294,9.8244,9.8294,185600.0
2008-05-13 14:30:00,19.93,19.95,19.92,19.93,956600.0,9.8294,9.8392,9.8244,9.8294,956600.0
2008-05-13 14:35:00,19.93,19.94,19.93,19.93,77300.0,9.8294,9.8343,9.8294,9.8294,77300.0
2008-05-13 14:40:00,19.93,19.94,19.93,19.94,222900.0,9.8294,9.8343,9.8294,9.8343,222900.0
2008-05-13 14:45:00,19.94,19.96,19.93,19.95,350400.0,9.8343,9.8442,9.8294,9.8392,350400.0
2008-05-13 14:50:00,19.94,19.96,19.94,19.96,255600.0,9.8343,9.8442,9.8343,9.8442,255600.0
2008-05-13 14:55:00,19.96,19.98,19.95,19.97,757600.0,9.8442,9.854,9.8392,9.8491,757600.0
2008-05-13 15:00:00,19.96,20.0,19.95,19.97,1725500.0,9.8442,9.8639,9.8392,9.8491,1725500.0
2008-05-13 15:05:00,19.98,20.0,19.97,19.99,1202500.0,9.854,9.8639,9.8491,9.859,1202500.0
2008-05-13 15:10:00,20.0,20.0,19.98,20.0,819000.0,9.8639,9.8639,9.854,9.8639,819000.0
2008-05-13 15:15:00,19.99,20.01,19.99,19.99,440600.0,9.859,9.8688,9.859,9.859,440600.0
2008-05-13 15:20:00,19.99,20.0,19.96,19.98,937600.0,9.859,9.8639,9.8442,9.854,937600.0
2008-05-13 15:25:00,19.98,19.99,19.95,19.95,400000.0,9.854,9.859,9.8392,9.8392,400000.0
2008-05-13 15:30:00,19.96,19.98,19.95,19.96,516800.0,9.8442,9.854,9.8392,9.8442,516800.0
2008-05-13 15:35:00,19.96,19.96,19.95,19.96,152100.0,9.8442,9.8442,9.8392,9.8442,152100.0
2008-05-13 15:40:00,19.96,19.96,19.94,19.96,1168100.0,9.8442,9.8442,9.8343,9.8442,1168100.0
2008-05-13 15:45:00,19.96,19.96,19.94,19.95,763900.0,9.8442,9.8442,9.8343,9.8392,763900.0
2008-05-13 15:50:00,19.95,19.98,19.95,19.97,948100.0,9.8392,9.854,9.8392,9.8491,948100.0
2008-05-13 15:55:00,19.97,19.98,19.95,19.97,1009300.0,9.8491,9.854,9.8392,9.8491,1009300.0
2008-05-14 09:30:00,19.98,20.1,19.98,20.03,852300.0,9.854,9.9132,9.854,9.8787,852300.0
2008-05-14 09:35:00,20.04,20.04,20.01,20.02,866000.0,9.8836,9.8836,9.8688,9.8738,866000.0
2008-05-14 09:40:00,20.03,20.04,20.01,20.02,514600.0,9.8787,9.8836,9.8688,9.8738,514600.0
2008-05-14 09:45:00,20.02,20.04,20.0,20.02,1010200.0,9.8738,9.8836,9.8639,9.8738,1010200.0
2008-05-14 09:50:00,20.02,20.07,20.01,20.07,622700.0,9.8738,9.8984,9.8688,9.8984,622700.0
2008-05-14 09:55:00,20.07,20.07,20.01,20.01,404300.0,9.8984,9.8984,9.8688,9.8688,404300.0
2008-05-14 10:00:00,20.02,20.02,20.0,20.02,457800.0,9.8738,9.8738,9.8639,9.8738,457800.0
2008-05-14 10:05:00,20.01,20.02,20.0,20.0,818600.0,9.8688,9.8738,9.8639,9.8639,818600.0
2008-05-14 10:10:00,20.01,20.02,20.0,20.02,469800.0,9.8688,9.8738,9.8639,9.8738,469800.0
2008-05-14 10:15:00,20.02,20.03,20.01,20.03,562600.0,9.8738,9.8787,9.8688,9.8787,562600.0
2008-05-14 10:20:00,20.02,20.04,20.02,20.04,511100.0,9.8738,9.8836,9.8738,9.8836,511100.0
2008-05-14 10:25:00,20.04,20.04,20.03,20.04,337400.0,9.8836,9.8836,9.8787,9.8836,337400.0
2008-05-14 10:30:00,20.03,20.05,20.02,20.03,1301500.0,9.8787,9.8886,9.8738,9.8787,1301500.0
2008-05-14 10:35:00,20.03,20.05,20.03,20.04,260300.0,9.8787,9.8886,9.8787,9.8836,260300.0
2008-05-14 10:40:00,20.03,20.07,20.03,20.06,494500.0,9.8787,9.8984,9.8787,9.8935,494500.0
2008-05-14 10:45:00,20.06,20.07,20.05,20.06,445100.0,9.8935,9.8984,9.8886,9.8935,445100.0
2008-05-14 10:50:00,20.05,20.06,20.05,20.05,92600.0,9.8886,9.8935,9.8886,9.8886,92600.0
2008-05-14 10:55:00,20.06,20.06,20.01,20.02,602500.0,9.8935,9.8935,9.8688,9.8738,602500.0
2008-05-14 11:00:00,20.01,20.02,20.01,20.01,260000.0,9.8688,9.8738,9.8688,9.8688,260000.0
2008-05-14 11:05:00,20.02,20.02,20.01,20.02,335500.0,9.8738,9.8738,9.8688,9.8738,335500.0
2008-05-14 11:10:00,20.02,20.03,20.01,20.03,182400.0,9.8738,9.8787,9.8688,9.8787,182400.0
2008-05-14 11:15:00,20.03,20.05,20.02,20.02,397200.0,9.8787,9.8886,9.8738,9.8738,397200.0
2008-05-14 11:20:00,20.02,20.05,20.0,20.02,1242600.0,9.8738,9.8886,9.8639,9.8738,1242600.0
2008-05-14 11:25:00,20.01,20.02,20.01,20.01,175000.0,9.8688,9.8738,9.8688,9.8688,175000.0
2008-05-14 11:30:00,20.01,20.02,20.0,20.0,300000.0,9.8688,9.8738,9.8639,9.8639,300000.0
2008-05-14 11:35:00,20.0,20.01,20.0,20.01,286500.0,9.8639,9.8688,9.8639,9.8688,286500.0
2008-05-14 11:40:00,20.01,20.03,20.0,20.03,254600.0,9.8688,9.8787,9.8639,9.8787,254600.0
2008-05-14 11:45:00,20.02,20.03,20.01,20.02,189300.0,9.8738,9.8787,9.8688,9.8738,189300.0
2008-05-14 11:50:00,20.01,20.02,20.01,20.02,482200.0,9.8688,9.8738,9.8688,9.8738,482200.0
2008-05-14 11:55:00,20.01,20.04,20.01,20.04,197600.0,9.8688,9.8836,9.8688,9.8836,197600.0
2008-05-14 12:00:00,20.03,20.06,20.03,20.06,236600.0,9.8787,9.8935,9.8787,9.8935,236600.0
2008-05-14 12:05:00,20.06,20.06,19.97,20.04,182200.0,9.8935,9.8935,9.8491,9.8836,182200.0
2008-05-14 12:10:00,20.04,20.05,20.03,20.05,284000.0,9.8836,9.8886,9.8787,9.8886,284000.0
2008-05-14 12:15:00,20.04,20.05,20.04,20.04,336500.0,9.8836,9.8886,9.8836,9.8836,336500.0
2008-05-14 12:20:00,20.05,20.05,20.01,20.02,439000.0,9.8886,9.8886,9.8688,9.8738,439000.0
2008-05-14 12:25:00,20.03,20.03,20.02,20.03,175300.0,9.8787,9.8787,9.8738,9.8787,175300.0
2008-05-14 12:30:00,20.03,20.03,20.01,20.02,278800.0,9.8787,9.8787,9.8688,9.8738,278800.0
2008-05-14 12:35:00,20.01,20.02,20.01,20.02,302500.0,9.8688,9.8738,9.8688,9.8738,302500.0
2008-05-14 12:40:00,20.02,20.04,20.01,20.02,563600.0,9.8738,9.8836,9.8688,9.8738,563600.0
2008-05-14 12:45:00,20.01,20.02,20.01,20.02,212400.0,9.8688,9.8738,9.8688,9.8738,212400.0
2008-05-14 12:50:00,20.02,20.03,20.02,20.03,345600.0,9.8738,9.8787,9.8738,9.8787,345600.0
2008-05-14 12:55:00,20.02,20.03,20.02,20.02,298300.0,9.8738,9.8787,9.8738,9.8738,298300.0
2008-05-14 13:00:00,20.03,20.03,20.01,20.01,287200.0,9.8787,9.8787,9.8688,9.8688,287200.0
2008-05-14 13:05:00,20.02,20.03,20.01,20.03,243200.0,9.8738,9.8787,9.8688,9.8787,243200.0
2008-05-14 13:10:00,20.02,20.05,20.02,20.05,545100.0,9.8738,9.8886,9.8738,9.8886,545100.0
2008-05-14 13:15:00,20.05,20.05,20.03,20.04,636000.0,9.8886,9.8886,9.8787,9.8836,636000.0
2008-05-14 13:20:00,20.03,20.04,20.03,20.03,93200.0,9.8787,9.8836,9.8787,9.8787,93200.0
2008-05-14 13:25:00,20.03,20.05,20.03,20.05,474700.0,9.8787,9.8886,9.8787,9.8886,474700.0
2008-05-14 13:30:00,20.05,20.06,20.04,20.06,328100.0,9.8886,9.8935,9.8836,9.8935,328100.0
2008-05-14 13:35:00,20.06,20.06,20.03,20.04,544100.0,9.8935,9.8935,9.8787,9.8836,544100.0
2008-05-14 13:40:00,20.04,20.06,20.03,20.05,731700.0,9.8836,9.8935,9.8787,9.8886,731700.0
2008-05-14 13:45:00,20.05,20.07,20.0,20.05,826700.0,9.8886,9.8984,9.8639,9.8886,826700.0
2008-05-14 13:50:00,20.05,20.05,20.04,20.05,70700.0,9.8886,9.8886,9.8836,9.8886,70700.0
2008-05-14 13:55:00,20.04,20.06,20.04,20.05,256200.0,9.8836,9.8935,9.8836,9.8886,256200.0
2008-05-14 14:00:00,20.06,20.08,20.05,20.05,660700.0,9.8935,9.9034,9.8886,9.8886,660700.0
2008-05-14 14:05:00,20.05,20.07,20.04,20.06,540400.0,9.8886,9.8984,9.8836,9.8935,540400.0
2008-05-14 14:10:00,20.06,20.07,20.05,20.05,166800.0,9.8935,9.8984,9.8886,9.8886,166800.0
2008-05-14 14:15:00,20.06,20.06,20.05,20.06,167100.0,9.8935,9.8935,9.8886,9.8935,167100.0
2008-05-14 14:20:00,20.05,20.06,20.05,20.06,74500.0,9.8886,9.8935,9.8886,9.8935,74500.0
2008-05-14 14:25:00,20.06,20.06,20.05,20.05,125400.0,9.8935,9.8935,9.8886,9.8886,125400.0
2008-05-14 14:30:00,20.05,20.07,20.05,20.07,225000.0,9.8886,9.8984,9.8886,9.8984,225000.0
2008-05-14 14:35:00,20.06,20.07,20.05,20.06,312600.0,9.8935,9.8984,9.8886,9.8935,312600.0
2008-05-14 14:40:00,20.05,20.07,20.05,20.07,232700.0,9.8886,9.8984,9.8886,9.8984,232700.0
2008-05-14 14:45:00,20.06,20.07,20.05,20.05,216000.0,9.8935,9.8984,9.8886,9.8886,216000.0
2008-05-14 14:50:00,20.06,20.06,20.05,20.05,74500.0,9.8935,9.8935,9.8886,9.8886,74500.0
2008-05-14 14:55:00,20.06,20.06,20.05,20.05,191500.0,9.8935,9.8935,9.8886,9.8886,191500.0
2008-05-14 15:00:00,20.05,20.06,20.04,20.04,971900.0,9.8886,9.8935,9.8836,9.8836,971900.0
2008-05-14 15:05:00,20.04,20.05,20.04,20.04,265600.0,9.8836,9.8886,9.8836,9.8836,265600.0
2008-05-14 15:10:00,20.05,20.05,20.04,20.05,356600.0,9.8886,9.8886,9.8836,9.8886,356600.0
2008-05-14 15:15:00,20.05,20.06,20.04,20.06,330100.0,9.8886,9.8935,9.8836,9.8935,330100.0
2008-05-14 15:20:00,20.06,20.06,20.05,20.05,267400.0,9.8935,9.8935,9.8886,9.8886,267400.0
2008-05-14 15:25:00,20.06,20.06,20.04,20.05,686300.0,9.8935,9.8935,9.8836,9.8886,686300.0
2008-05-14 15:30:00,20.04,20.06,20.04,20.05,606700.0,9.8836,9.8935,9.8836,9.8886,606700.0
2008-05-14 15:35:00,20.05,20.06,20.04,20.04,436100.0,9.8886,9.8935,9.8836,9.8836,436100.0
2008-05-14 15:40:00,20.05,20.05,20.04,20.04,469300.0,9.8886,9.8886,9.8836,9.8836,469300.0
2008-05-14 15:45:00,20.04,20.05,20.04,20.05,689500.0,9.8836,9.8886,9.8836,9.8886,689500.0
2008-05-14 15:50:00,20.05,20.05,20.04,20.05,683500.0,9.8886,9.8886,9.8836,9.8886,683500.0
2008-05-14 15:55:00,20.04,20.05,20.03,20.03,1035300.0,9.8836,9.8886,9.8787,9.8787,1035300.0
2008-05-15 09:30:00,20.06,20.07,20.0,20.0,827200.0,9.8935,9.8984,9.8639,9.8639,827200.0
2008-05-15 09:35:00,20.01,20.01,19.99,20.0,950900.0,9.8688,9.8688,9.859,9.8639,950900.0
2008-05-15 09:40:00,20.01,20.01,19.99,20.0,236500.0,9.8688,9.8688,9.859,9.8639,236500.0
2008-05-15 09:45:00,20.0,20.0,19.97,20.0,621100.0,9.8639,9.8639,9.8491,9.8639,621100.0
2008-05-15 09:50:00,20.0,20.01,19.99,20.0,418600.0,9.8639,9.8688,9.859,9.8639,418600.0
2008-05-15 09:55:00,20.0,20.01,19.99,20.01,496300.0,9.8639,9.8688,9.859,9.8688,496300.0
2008-05-15 10:00:00,20.0,20.02,19.95,19.95,577300.0,9.8639,9.8738,9.8392,9.8392,577300.0
2008-05-15 10:05:00,19.95,19.96,19.94,19.96,473100.0,9.8392,9.8442,9.8343,9.8442,473100.0
2008-05-15 10:10:00,19.96,19.98,19.94,19.95,289300.0,9.8442,9.854,9.8343,9.8392,289300.0
2008-05-15 10:15:00,19.94,19.96,19.93,19.95,434700.0,9.8343,9.8442,9.8294,9.8392,434700.0
2008-05-15 10:20:00,19.95,19.99,19.95,19.96,437200.0,9.8392,9.859,9.8392,9.8442,437200.0
2008-05-15 10:25:00,19.97,20.0,19.96,20.0,492700.0,9.8491,9.8639,9.8442,9.8639,492700.0
2008-05-15 10:30:00,20.0,20.0,19.99,19.99,259700.0,9.8639,9.8639,9.859,9.859,259700.0
2008-05-15 10:35:00,20.0,20.0,19.96,19.98,282600.0,9.8639,9.8639,9.8442,9.854,282600.0
2008-05-15 10:40:00,19.99,20.0,19.98,19.99,198300.0,9.859,9.8639,9.854,9.859,198300.0
2008-05-15 10:45:00,19.99,20.0,19.97,19.98,314900.0,9.859,9.8639,9.8491,9.854,314900.0
2008-05-15 10:50:00,19.97,19.99,19.97,19.99,244600.0,9.8491,9.859,9.8491,9.859,244600.0
2008-05-15 10:55:00,19.99,20.0,19.98,20.0,159600.0,9.859,9.8639,9.854,9.8639,159600.0
2008-05-15 11:00:00,19.99,20.0,19.99,19.99,75400.0,9.859,9.8639,9.859,9.859,75400.0
2008-05-15 11:05:00,20.0,20.0,19.99,19.99,355700.0,9.8639,9.8639,9.859,9.859,355700.0
2008-05-15 11:10:00,19.99,20.0,19.98,20.0,519700.0,9.859,9.8639,9.854,9.8639,519700.0
2008-05-15 11:15:00,20.0,20.0,19.97,19.97,607800.0,9.8639,9.8639,9.8491,9.8491,607800.0
2008-05-15 11:20:00,19.98,19.99,19.96,19.98,339000.0,9.854,9.859,9.8442,9.854,339000.0
2008-05-15 11:25:00,19.98,19.99,19.97,19.98,358300.0,9.854,9.859,9.8491,9.854,358300.0
2008-05-15 11:30:00,19.98,19.98,19.97,19.98,184500.0,9.854,9.854,9.8491,9.854,184500.0
2008-05-15 11:35:00,19.98,19.98,19.96,19.96,310500.0,9.854,9.854,9.8442,9.8442,310500.0
2008-05-15 11:40:00,19.96,19.97,19.95,19.95,160900.0,9.8442,9.8491,9.8392,9.8392,160900.0
2008-05-15 11:45:00,19.95,20.0,19.95,19.96,522300.0,9.8392,9.8639,9.8392,9.8442,522300.0
2008-05-15 11:50:00,19.96,19.97,19.95,19.96,275300.0,9.8442,9.8491,9.8392,9.8442,275300.0
2008-05-15 11:55:00,19.96,19.97,19.96,19.97,127100.0,9.8442,9.8491,9.8442,9.8491,127100.0
2008-05-15 12:00:00,19.96,19.98,19.96,19.98,253400.0,9.8442,9.854,9.8442,9.854,253400.0
2008-05-15 12:05:00,19.98,19.99,19.97,19.98,157800.0,9.854,9.859,9.8491,9.854,157800.0
2008-05-15 12:10:00,19.98,20.0,19.98,20.0,1049800.0,9.854,9.8639,9.854,9.8639,1049800.0
2008-05-15 12:15:00,20.0,20.0,19.99,19.99,144800.0,9.8639,9.8639,9.859,9.859,144800.0
2008-05-15 12:20:00,19.99,20.0,19.99,20.0,270800.0,9.859,9.8639,9.859,9.8639,270800.0
2008-05-15 12:25:00,20.0,20.0,19.99,19.99,233700.0,9.8639,9.8639,9.859,9.859,233700.0
2008-05-15 12:30:00,20.0,20.02,19.99,19.99,837800.0,9.8639,9.8738,9.859,9.859,837800.0
2008-05-15 12:35:00,19.99,20.0,19.99,19.99,50000.0,9.859,9.8639,9.859,9.859,50000.0
2008-05-15 12:40:00,20.0,20.0,19.99,19.99,96700.0,9.8639,9.8639,9.859,9.859,96700.0
2008-05-15 12:45:00,19.99,20.0,19.99,19.99,284200.0,9.859,9.8639,9.859,9.859,284200.0
2008-05-15 12:50:00,19.99,20.0,19.99,20.0,88000.0,9.859,9.8639,9.859,9.8639,88000.0
2008-05-15 12:55:00,19.99,20.0,19.99,19.99,88600.0,9.859,9.8639,9.859,9.859,88600.0
2008-05-15 13:00:00,20.0,20.0,19.99,20.0,159200.0,9.8639,9.8639,9.859,9.8639,159200.0
2008-05-15 13:05:00,19.99,20.01,19.99,20.01,605500.0,9.859,9.8688,9.859,9.8688,605500.0
2008-05-15 13:10:00,20.01,20.02,20.0,20.02,464200.0,9.8688,9.8738,9.8639,9.8738,464200.0
2008-05-15 13:15:00,20.01,20.02,20.01,20.02,145200.0,9.8688,9.8738,9.8688,9.8738,145200.0
2008-05-15 13:20:00,20.01,20.02,20.01,20.02,97100.0,9.8688,9.8738,9.8688,9.8738,97100.0
2008-05-15 13:25:00,20.02,20.05,20.01,20.04,533200.0,9.8738,9.8886,9.8688,9.8836,533200.0
2008-05-15 13:30:00,20.04,20.06,20.03,20.06,618400.0,9.8836,9.8935,9.8787,9.8935,618400.0
2008-05-15 13:35:00,20.05,20.06,20.01,20.03,902400.0,9.8886,9.8935,9.8688,9.8787,902400.0
2008-05-15 13:40:00,20.02,20.03,20.02,20.02,182500.0,9.8738,9.8787,9.8738,9.8738,182500.0
2008-05-15 13:45:00,20.02,20.06,20.02,20.05,829800.0,9.8738,9.8935,9.8738,9.8886,829800.0
2008-05-15 13:50:00,20.05,20.06,20.04,20.04,224500.0,9.8886,9.8935,9.8836,9.8836,224500.0
2008-05-15 13:55:00,20.04,20.06,20.03,20.05,719200.0,9.8836,9.8935,9.8787,9.8886,719200.0
2008-05-15 14:00:00,20.05,20.05,20.04,20.05,109300.0,9.8886,9.8886,9.8836,9.8886,109300.0
2008-05-15 14:05:00,20.04,20.06,20.04,20.05,554900.0,9.8836,9.8935,9.8836,9.8886,554900.0
2008-05-15 14:10:00,20.06,20.09,20.05,20.06,881500.0,9.8935,9.9083,9.8886,9.8935,881500.0
2008-05-15 14:15:00,20.06,20.07,20.05,20.06,199200.0,9.8935,9.8984,9.8886,9.8935,199200.0
2008-05-15 14:20:00,20.06,20.08,20.05,20.06,732700.0,9.8935,9.9034,9.8886,9.8935,732700.0
2008-05-15 14:25:00,20.06,20.06,20.04,20.04,286000.0,9.8935,9.8935,9.8836,9.8836,286000.0
2008-05-15 14:30:00,20.04,20.07,20.04,20.07,672900.0,9.8836,9.8984,9.8836,9.8984,672900.0
2008-05-15 14:35:00,20.06,20.08,20.06,20.06,1084400.0,9.8935,9.9034,9.8935,9.8935,1084400.0
2008-05-15 14:40:00,20.06,20.07,20.06,20.07,273300.0,9.8935,9.8984,9.8935,9.8984,273300.0
2008-05-15 14:45:00,20.07,20.07,20.05,20.06,348800.0,9.8984,9.8984,9.8886,9.8935,348800.0
2008-05-15 14:50:00,20.06,20.07,20.05,20.07,384600.0,9.8935,9.8984,9.8886,9.8984,384600.0
2008-05-15 14:55:00,20.07,20.08,20.05,20.05,397000.0,9.8984,9.9034,9.8886,9.8886,397000.0
2008-05-15 15:00:00,20.05,20.06,20.04,20.04,325000.0,9.8886,9.8935,9.8836,9.8836,325000.0
2008-05-15 15:05:00,20.05,20.07,20.04,20.07,693000.0,9.8886,9.8984,9.8836,9.8984,693000.0
2008-05-15 15:10:00,20.07,20.07,20.06,20.06,250400.0,9.8984,9.8984,9.8935,9.8935,250400.0
2008-05-15 15:15:00,20.06,20.07,20.06,20.06,183500.0,9.8935,9.8984,9.8935,9.8935,183500.0
2008-05-15 15:20:00,20.07,20.07,20.05,20.06,448500.0,9.8984,9.8984,9.8886,9.8935,448500.0
2008-05-15 15:25:00,20.06,20.07,20.05,20.06,552900.0,9.8935,9.8984,9.8886,9.8935,552900.0
2008-05-15 15:30:00,20.06,20.07,20.04,20.05,366300.0,9.8935,9.8984,9.8836,9.8886,366300.0
2008-05-15 15:35:00,20.04,20.07,20.04,20.06,647000.0,9.8836,9.8984,9.8836,9.8935,647000.0
2008-05-15 15:40:00,20.05,20.08,20.05,20.07,1062400.0,9.8886,9.9034,9.8886,9.8984,1062400.0
2008-05-15 15:45:00,20.08,20.1,20.07,20.1,944200.0,9.9034,9.9132,9.8984,9.9132,944200.0
2008-05-15 15:50:00,20.1,20.1,20.08,20.08,505200.0,9.9132,9.9132,9.9034,9.9034,505200.0
2008-05-15 15:55:00,20.09,20.09,20.05,20.05,1125200.0,9.9083,9.9083,9.8886,9.8886,1125200.0
2008-05-16 09:30:00,20.12,20.13,20.03,20.09,4856100.0,9.9231,9.928,9.8787,9.9083,4856100.0
2008-05-16 09:35:00,20.09,20.1,20.06,20.06,398800.0,9.9083,9.9132,9.8935,9.8935,398800.0
2008-05-16 09:40:00,20.07,20.08,20.04,20.06,952100.0,9.8984,9.9034,9.8836,9.8935,952100.0
2008-05-16 09:45:00,20.06,20.07,20.04,20.05,484000.0,9.8935,9.8984,9.8836,9.8886,484000.0
2008-05-16 09:50:00,20.05,20.06,20.03,20.04,426100.0,9.8886,9.8935,9.8787,9.8836,426100.0
2008-05-16 09:55:00,20.04,20.04,19.99,19.99,550100.0,9.8836,9.8836,9.859,9.859,550100.0
2008-05-16 10:00:00,20.0,20.0,19.98,19.99,659300.0,9.8639,9.8639,9.854,9.859,659300.0
2008-05-16 10:05:00,19.99,20.0,19.99,19.99,451200.0,9.859,9.8639,9.859,9.859,451200.0
2008-05-16 10:10:00,20.0,20.0,19.99,20.0,357100.0,9.8639,9.8639,9.859,9.8639,357100.0
2008-05-16 10:15:00,20.0,20.01,19.99,20.0,277400.0,9.8639,9.8688,9.859,9.8639,277400.0
2008-05-16 10:20:00,20.0,20.0,19.96,20.0,894800.0,9.8639,9.8639,9.8442,9.8639,894800.0
2008-05-16 10:25:00,20.0,20.0,19.98,20.0,280200.0,9.8639,9.8639,9.854,9.8639,280200.0
2008-05-16 10:30:00,20.0,20.02,19.99,20.01,1216800.0,9.8639,9.8738,9.859,9.8688,1216800.0
2008-05-16 10:35:00,20.01,20.01,19.98,20.0,645700.0,9.8688,9.8688,9.854,9.8639,645700.0
2008-05-16 10:40:00,19.99,20.03,19.99,20.03,578100.0,9.859,9.8787,9.859,9.8787,578100.0
2008-05-16 10:45:00,20.03,20.04,20.0,20.02,634400.0,9.8787,9.8836,9.8639,9.8738,634400.0
2008-05-16 10:50:00,20.01,20.02,19.98,20.01,843300.0,9.8688,9.8738,9.854,9.8688,843300.0
2008-05-16 10:55:00,20.01,20.01,19.98,19.98,888800.0,9.8688,9.8688,9.854,9.854,888800.0
2008-05-16 11:00:00,19.99,20.01,19.98,19.99,744900.0,9.859,9.8688,9.854,9.859,744900.0
2008-05-16 11:05:00,19.99,20.0,19.99,20.0,73600.0,9.859,9.8639,9.859,9.8639,73600.0
2008-05-16 11:10:00,19.99,20.0,19.98,20.0,426700.0,9.859,9.8639,9.854,9.8639,426700.0
2008-05-16 11:15:00,19.99,20.0,19.98,19.99,331800.0,9.859,9.8639,9.854,9.859,331800.0
2008-05-16 11:20:00,20.0,20.0,19.99,19.99,160600.0,9.8639,9.8639,9.859,9.859,160600.0
2008-05-16 11:25:00,20.0,20.0,19.98,19.98,269600.0,9.8639,9.8639,9.854,9.854,269600.0
2008-05-16 11:30:00,19.98,20.0,19.97,19.99,527500.0,9.854,9.8639,9.8491,9.859,527500.0
2008-05-16 11:35:00,19.98,19.99,19.98,19.98,382500.0,9.854,9.859,9.854,9.854,382500.0
2008-05-16 11:40:00,19.99,19.99,19.97,19.99,349800.0,9.859,9.859,9.8491,9.859,349800.0
2008-05-16 11:45:00,19.98,19.99,19.96,19.96,353600.0,9.854,9.859,9.8442,9.8442,353600.0
2008-05-16 11:50:00,19.96,19.98,19.96,19.98,195300.0,9.8442,9.854,9.8442,9.854,195300.0
2008-05-16 11:55:00,19.98,19.99,19.95,19.95,539800.0,9.854,9.859,9.8392,9.8392,539800.0
2008-05-16 12:00:00,19.95,19.98,19.95,19.97,679800.0,9.8392,9.854,9.8392,9.8491,679800.0
2008-05-16 12:05:00,19.96,19.97,19.96,19.96,121900.0,9.8442,9.8491,9.8442,9.8442,121900.0
2008-05-16 12:10:00,19.96,19.98,19.96,19.98,422900.0,9.8442,9.854,9.8442,9.854,422900.0
2008-05-16 12:15:00,19.97,19.98,19.97,19.98,203400.0,9.8491,9.854,9.8491,9.854,203400.0
2008-05-16 12:20:00,19.97,19.98,19.97,19.97,472400.0,9.8491,9.854,9.8491,9.8491,472400.0
2008-05-16 12:25:00,19.98,19.98,19.97,19.97,158200.0,9.854,9.854,9.8491,9.8491,158200.0
2008-05-16 12:30:00,19.98,19.98,19.97,19.98,474600.0,9.854,9.854,9.8491,9.854,474600.0
2008-05-16 12:35:00,19.97,19.98,19.96,19.97,276900.0,9.8491,9.854,9.8442,9.8491,276900.0
2008-05-16 12:40:00,19.97,19.97,19.96,19.97,221300.0,9.8491,9.8491,9.8442,9.8491,221300.0
2008-05-16 12:45:00,19.97,19.97,19.96,19.97,124100.0,9.8491,9.8491,9.8442,9.8491,124100.0
2008-05-16 12:50:00,19.96,19.98,19.96,19.98,254600.0,9.8442,9.854,9.8442,9.854,254600.0
2008-05-16 12:55:00,19.98,19.98,19.97,19.98,93400.0,9.854,9.854,9.8491,9.854,93400.0
2008-05-16 13:00:00,19.98,20.0,19.97,20.0,575000.0,9.854,9.8639,9.8491,9.8639,575000.0
2008-05-16 13:05:00,20.0,20.0,19.99,19.99,49900.0,9.8639,9.8639,9.859,9.859,49900.0
2008-05-16 13:10:00,19.99,20.0,19.99,19.99,119300.0,9.859,9.8639,9.859,9.859,119300.0
2008-05-16 13:15:00,20.0,20.0,19.99,20.0,269900.0,9.8639,9.8639,9.859,9.8639,269900.0
2008-05-16 13:20:00,19.99,20.01,19.99,20.0,513800.0,9.859,9.8688,9.859,9.8639,513800.0
2008-05-16 13:25:00,20.0,20.01,19.99,19.99,500600.0,9.8639,9.8688,9.859,9.859,500600.0
2008-05-16 13:30:00,20.0,20.0,19.99,20.0,188000.0,9.8639,9.8639,9.859,9.8639,188000.0
2008-05-16 13:35:00,20.0,20.0,19.99,20.0,325900.0,9.8639,9.8639,9.859,9.8639,325900.0
2008-05-16 13:40:00,20.0,20.0,19.98,20.0,797500.0,9.8639,9.8639,9.854,9.8639,797500.0
2008-05-16 13:45:00,20.0,20.0,19.99,20.0,123900.0,9.8639,9.8639,9.859,9.8639,123900.0
2008-05-16 13:50:00,20.0,20.0,19.97,19.98,679900.0,9.8639,9.8639,9.8491,9.854,679900.0
2008-05-16 13:55:00,19.98,20.0,19.97,19.98,574200.0,9.854,9.8639,9.8491,9.854,574200.0
2008-05-16 14:00:00,19.97,19.98,19.96,19.97,396900.0,9.8491,9.854,9.8442,9.8491,396900.0
2008-05-16 14:05:00,19.97,19.97,19.96,19.96,110700.0,9.8491,9.8491,9.8442,9.8442,110700.0
2008-05-16 14:10:00,19.96,19.98,19.96,19.97,286800.0,9.8442,9.854,9.8442,9.8491,286800.0
2008-05-16 14:15:00,19.97,19.98,19.97,19.98,79600.0,9.8491,9.854,9.8491,9.854,79600.0
2008-05-16 14:20:00,19.98,19.99,19.97,19.98,194800.0,9.854,9.859,9.8491,9.854,194800.0
2008-05-16 14:25:00,19.98,19.99,19.97,19.98,519100.0,9.854,9.859,9.8491,9.854,519100.0
2008-05-16 14:30:00,19.97,19.99,19.96,19.97,514800.0,9.8491,9.859,9.8442,9.8491,514800.0
2008-05-16 14:35:00,19.97,19.99,19.97,19.99,214900.0,9.8491,9.859,9.8491,9.859,214900.0
2008-05-16 14:40:00,19.98,19.99,19.97,19.99,355800.0,9.854,9.859,9.8491,9.859,355800.0
2008-05-16 14:45:00,19.99,20.0,19.98,19.99,835600.0,9.859,9.8639,9.854,9.859,835600.0
2008-05-16 14:50:00,19.98,20.0,19.98,20.0,216400.0,9.854,9.8639,9.854,9.8639,216400.0
2008-05-16 14:55:00,20.0,20.01,19.98,19.99,980000.0,9.8639,9.8688,9.854,9.859,980000.0
2008-05-16 15:00:00,19.99,20.0,19.98,19.98,646200.0,9.859,9.8639,9.854,9.854,646200.0
2008-05-16 15:05:00,19.98,20.0,19.98,20.0,357000.0,9.854,9.8639,9.854,9.8639,357000.0
2008-05-16 15:10:00,20.0,20.0,19.99,20.0,237500.0,9.8639,9.8639,9.859,9.8639,237500.0
2008-05-16 15:15:00,19.99,20.0,19.98,19.99,457100.0,9.859,9.8639,9.854,9.859,457100.0
2008-05-16 15:20:00,19.99,20.0,19.98,20.0,260900.0,9.859,9.8639,9.854,9.8639,260900.0
2008-05-16 15:25:00,19.99,20.0,19.98,19.99,861300.0,9.859,9.8639,9.854,9.859,861300.0
2008-05-16 15:30:00,19.98,20.0,19.98,19.99,794800.0,9.854,9.8639,9.854,9.859,794800.0
2008-05-16 15:35:00,19.99,20.0,19.98,20.0,1119200.0,9.859,9.8639,9.854,9.8639,1119200.0
2008-05-16 15:40:00,19.99,20.0,19.99,19.99,625700.0,9.859,9.8639,9.859,9.859,625700.0
2008-05-16 15:45:00,19.99,20.0,19.99,20.0,774000.0,9.859,9.8639,9.859,9.8639,774000.0
2008-05-16 15:50:00,19.99,20.0,19.99,20.0,885300.0,9.859,9.8639,9.859,9.8639,885300.0
2008-05-16 15:55:00,20.0,20.02,19.99,20.01,1896200.0,9.8639,9.8738,9.859,9.8688,1896200.0
2008-05-19 09:30:00,20.06,20.07,19.96,19.99,1139800.0,9.8935,9.8984,9.8442,9.859,1139800.0
2008-05-19 09:35:00,20.0,20.01,19.98,19.99,283200.0,9.8639,9.8688,9.854,9.859,283200.0
2008-05-19 09:40:00,19.99,20.0,19.97,19.97,458400.0,9.859,9.8639,9.8491,9.8491,458400.0
2008-05-19 09:45:00,19.97,20.01,19.97,19.99,578000.0,9.8491,9.8688,9.8491,9.859,578000.0
2008-05-19 09:50:00,19.99,20.0,19.98,19.99,932800.0,9.859,9.8639,9.854,9.859,932800.0
2008-05-19 09:55:00,19.99,19.99,19.96,19.97,675200.0,9.859,9.859,9.8442,9.8491,675200.0
2008-05-19 10:00:00,19.97,19.98,19.95,19.96,843800.0,9.8491,9.854,9.8392,9.8442,843800.0
2008-05-19 10:05:00,19.96,19.97,19.94,19.97,833300.0,9.8442,9.8491,9.8343,9.8491,833300.0
2008-05-19 10:10:00,19.97,19.98,19.96,19.98,241800.0,9.8491,9.854,9.8442,9.854,241800.0
2008-05-19 10:15:00,19.97,20.01,19.97,20.0,691800.0,9.8491,9.8688,9.8491,9.8639,691800.0
2008-05-19 10:20:00,19.99,20.01,19.99,20.0,512400.0,9.859,9.8688,9.859,9.8639,512400.0
2008-05-19 10:25:00,20.0,20.01,19.99,20.0,442000.0,9.8639,9.8688,9.859,9.8639,442000.0
2008-05-19 10:30:00,19.99,20.0,19.99,20.0,574600.0,9.859,9.8639,9.859,9.8639,574600.0
2008-05-19 10:35:00,20.01,20.01,19.99,20.0,787300.0,9.8688,9.8688,9.859,9.8639,787300.0
2008-05-19 10:40:00,19.99,20.03,19.99,20.03,635300.0,9.859,9.8787,9.859,9.8787,635300.0
2008-05-19 10:45:00,20.02,20.04,20.02,20.03,292300.0,9.8738,9.8836,9.8738,9.8787,292300.0
2008-05-19 10:50:00,20.04,20.05,20.03,20.04,433200.0,9.8836,9.8886,9.8787,9.8836,433200.0
2008-05-19 10:55:00,20.05,20.05,20.04,20.05,218700.0,9.8886,9.8886,9.8836,9.8886,218700.0
2008-05-19 11:00:00,20.05,20.05,20.04,20.05,400500.0,9.8886,9.8886,9.8836,9.8886,400500.0
2008-05-19 11:05:00,20.05,20.06,20.03,20.03,386300.0,9.8886,9.8935,9.8787,9.8787,386300.0
2008-05-19 11:10:00,20.03,20.09,20.03,20.08,1433600.0,9.8787,9.9083,9.8787,9.9034,1433600.0
2008-05-19 11:15:00,20.07,20.11,20.06,20.11,994100.0,9.8984,9.9182,9.8935,9.9182,994100.0
2008-05-19 11:20:00,20.11,20.12,20.1,20.11,597500.0,9.9182,9.9231,9.9132,9.9182,597500.0
2008-05-19 11:25:00,20.11,20.12,20.1,20.11,666500.0,9.9182,9.9231,9.9132,9.9182,666500.0
2008-05-19 11:30:00,20.11,20.12,20.09,20.1,847100.0,9.9182,9.9231,9.9083,9.9132,847100.0
2008-05-19 11:35:00,20.1,20.12,20.1,20.11,295100.0,9.9132,9.9231,9.9132,9.9182,295100.0
2008-05-19 11:40:00,20.11,20.12,20.11,20.12,309400.0,9.9182,9.9231,9.9182,9.9231,309400.0
2008-05-19 11:45:00,20.12,20.14,20.11,20.14,571400.0,9.9231,9.9329,9.9182,9.9329,571400.0
2008-05-19 11:50:00,20.13,20.14,20.12,20.14,890100.0,9.928,9.9329,9.9231,9.9329,890100.0
2008-05-19 11:55:00,20.14,20.14,20.12,20.13,229500.0,9.9329,9.9329,9.9231,9.928,229500.0
2008-05-19 12:00:00,20.12,20.14,20.11,20.14,695500.0,9.9231,9.9329,9.9182,9.9329,695500.0
2008-05-19 12:05:00,20.14,20.15,20.12,20.15,674200.0,9.9329,9.9379,9.9231,9.9379,674200.0
2008-05-19 12:10:00,20.15,20.15,20.14,20.15,166200.0,9.9379,9.9379,9.9329,9.9379,166200.0
2008-05-19 12:15:00,20.15,20.16,20.14,20.16,590900.0,9.9379,9.9428,9.9329,9.9428,590900.0
2008-05-19 12:20:00,20.15,20.18,20.15,20.17,458000.0,9.9379,9.9527,9.9379,9.9477,458000.0
2008-05-19 12:25:00,20.16,20.18,20.16,20.18,239200.0,9.9428,9.9527,9.9428,9.9527,239200.0
2008-05-19 12:30:00,20.18,20.2,20.17,20.19,509500.0,9.9527,9.9625,9.9477,9.9576,509500.0
2008-05-19 12:35:00,20.19,20.2,20.19,20.19,199500.0,9.9576,9.9625,9.9576,9.9576,199500.0
2008-05-19 12:40:00,20.2,20.2,20.19,20.19,166300.0,9.9625,9.9625,9.9576,9.9576,166300.0
2008-05-19 12:45:00,20.19,20.2,20.17,20.18,391300.0,9.9576,9.9625,9.9477,9.9527,391300.0
2008-05-19 12:50:00,20.18,20.18,20.16,20.16,389100.0,9.9527,9.9527,9.9428,9.9428,389100.0
2008-05-19 12:55:00,20.16,20.18,20.16,20.18,239200.0,9.9428,9.9527,9.9428,9.9527,239200.0
2008-05-19 13:00:00,20.17,20.23,20.17,20.23,597000.0,9.9477,9.9773,9.9477,9.9773,597000.0
2008-05-19 13:05:00,20.23,20.24,20.21,20.23,612600.0,9.9773,9.9823,9.9675,9.9773,612600.0
2008-05-19 13:10:00,20.24,20.24,20.22,20.22,306000.0,9.9823,9.9823,9.9724,9.9724,306000.0
2008-05-19 13:15:00,20.22,20.24,20.22,20.23,274100.0,9.9724,9.9823,9.9724,9.9773,274100.0
2008-05-19 13:20:00,20.23,20.24,20.23,20.24,147400.0,9.9773,9.9823,9.9773,9.9823,147400.0
2008-05-19 13:25:00,20.23,20.28,20.23,20.26,2056200.0,9.9773,10.002,9.9773,9.9921,2056200.0
2008-05-19 13:30:00,20.25,20.27,20.19,20.21,1247600.0,9.9872,9.9971,9.9576,9.9675,1247600.0
2008-05-19 13:35:00,20.19,20.23,20.18,20.21,782700.0,9.9576,9.9773,9.9527,9.9675,782700.0
2008-05-19 13:40:00,20.21,20.24,20.2,20.23,1201700.0,9.9675,9.9823,9.9625,9.9773,1201700.0
2008-05-19 13:45:00,20.23,20.24,20.22,20.23,260600.0,9.9773,9.9823,9.9724,9.9773,260600.0
2008-05-19 13:50:00,20.24,20.25,20.23,20.25,252300.0,9.9823,9.9872,9.9773,9.9872,252300.0
2008-05-19 13:55:00,20.24,20.27,20.24,20.25,821800.0,9.9823,9.9971,9.9823,9.9872,821800.0
2008-05-19 14:00:00,20.24,20.26,20.22,20.23,594800.0,9.9823,9.9921,9.9724,9.9773,594800.0
2008-05-19 14:05:00,20.23,20.25,20.23,20.24,403300.0,9.9773,9.9872,9.9773,9.9823,403300.0
2008-05-19 14:10:00,20.24,20.25,20.23,20.23,522200.0,9.9823,9.9872,9.9773,9.9773,522200.0
2008-05-19 14:15:00,20.23,20.24,20.16,20.22,889700.0,9.9773,9.9823,9.9428,9.9724,889700.0
2008-05-19 14:20:00,20.23,20.23,20.19,20.22,562900.0,9.9773,9.9773,9.9576,9.9724,562900.0
2008-05-19 14:25:00,20.22,20.23,20.19,20.2,591300.0,9.9724,9.9773,9.9576,9.9625,591300.0
2008-05-19 14:30:00,20.2,20.22,20.19,20.2,370200.0,9.9625,9.9724,9.9576,9.9625,370200.0
2008-05-19 14:35:00,20.21,20.23,20.19,20.23,907200.0,9.9675,9.9773,9.9576,9.9773,907200.0
2008-05-19 14:40:00,20.22,20.24,20.21,20.22,910700.0,9.9724,9.9823,9.9675,9.9724,910700.0
2008-05-19 14:45:00,20.22,20.24,20.21,20.22,554500.0,9.9724,9.9823,9.9675,9.9724,554500.0
2008-05-19 14:50:00,20.22,20.25,20.22,20.25,310600.0,9.9724,9.9872,9.9724,9.9872,310600.0
2008-05-19 14:55:00,20.25,20.29,20.23,20.27,920300.0,9.9872,10.0069,9.9773,9.9971,920300.0
2008-05-19 15:00:00,20.26,20.28,20.24,20.25,934200.0,9.9921,10.002,9.9823,9.9872,934200.0
2008-05-19 15:05:00,20.26,20.26,20.22,20.25,785600.0,9.9921,9.9921,9.9724,9.9872,785600.0
2008-05-19 15:10:00,20.26,20.29,20.25,20.27,469600.0,9.9921,10.0069,9.9872,9.9971,469600.0
2008-05-19 15:15:00,20.26,20.27,20.25,20.27,389100.0,9.9921,9.9971,9.9872,9.9971,389100.0
2008-05-19 15:20:00,20.27,20.29,20.26,20.28,466400.0,9.9971,10.0069,9.9921,10.002,466400.0
2008-05-19 15:25:00,20.27,20.28,20.25,20.27,989800.0,9.9971,10.002,9.9872,9.9971,989800.0
2008-05-19 15:30:00,20.26,20.27,20.21,20.23,935300.0,9.9921,9.9971,9.9675,9.9773,935300.0
2008-05-19 15:35:00,20.23,20.23,20.17,20.18,1168800.0,9.9773,9.9773,9.9477,9.9527,1168800.0
2008-05-19 15:40:00,20.17,20.22,20.17,20.21,1427600.0,9.9477,9.9724,9.9477,9.9675,1427600.0
2008-05-19 15:45:00,20.21,20.23,20.2,20.23,778700.0,9.9675,9.9773,9.9625,9.9773,778700.0
2008-05-19 15:50:00,20.22,20.24,20.21,20.22,921100.0,9.9724,9.9823,9.9675,9.9724,921100.0
2008-05-19 15:55:00,20.22,20.25,20.2,20.24,1389200.0,9.9724,9.9872,9.9625,9.9823,1389200.0
2008-05-20 09:30:00,20.18,20.23,20.17,20.21,548900.0,9.9527,9.9773,9.9477,9.9675,548900.0
2008-05-20 09:35:00,20.2,20.21,20.16,20.16,434200.0,9.9625,9.9675,9.9428,9.9428,434200.0
2008-05-20 09:40:00,20.16,20.2,20.12,20.2,664400.0,9.9428,9.9625,9.9231,9.9625,664400.0
2008-05-20 09:45:00,20.2,20.2,20.17,20.18,214400.0,9.9625,9.9625,9.9477,9.9527,214400.0
2008-05-20 09:50:00,20.18,20.18,20.16,20.17,138200.0,9.9527,9.9527,9.9428,9.9477,138200.0
2008-05-20 09:55:00,20.17,20.2,20.13,20.13,472200.0,9.9477,9.9625,9.928,9.928,472200.0
2008-05-20 10:00:00,20.14,20.18,20.13,20.17,334000.0,9.9329,9.9527,9.928,9.9477,334000.0
2008-05-20 10:05:00,20.17,20.2,20.16,20.19,417900.0,9.9477,9.9625,9.9428,9.9576,417900.0
2008-05-20 10:10:00,20.19,20.2,20.17,20.18,435600.0,9.9576,9.9625,9.9477,9.9527,435600.0
2008-05-20 10:15:00,20.17,20.25,20.16,20.24,1147300.0,9.9477,9.9872,9.9428,9.9823,1147300.0
2008-05-20 10:20:00,20.24,20.25,20.22,20.24,718600.0,9.9823,9.9872,9.9724,9.9823,718600.0
2008-05-20 10:25:00,20.23,20.24,20.21,20.22,566300.0,9.9773,9.9823,9.9675,9.9724,566300.0
2008-05-20 10:30:00,20.22,20.23,20.19,20.19,631000.0,9.9724,9.9773,9.9576,9.9576,631000.0
2008-05-20 10:35:00,20.18,20.19,20.17,20.18,298900.0,9.9527,9.9576,9.9477,9.9527,298900.0
2008-05-20 10:40:00,20.18,20.18,20.16,20.16,186600.0,9.9527,9.9527,9.9428,9.9428,186600.0
2008-05-20 10:45:00,20.16,20.17,20.16,20.17,175800.0,9.9428,9.9477,9.9428,9.9477,175800.0
2008-05-20 10:50:00,20.16,20.19,20.16,20.16,444500.0,9.9428,9.9576,9.9428,9.9428,444500.0
2008-05-20 10:55:00,20.16,20.21,20.16,20.21,444200.0,9.9428,9.9675,9.9428,9.9675,444200.0
2008-05-20 11:00:00,20.21,20.22,20.19,20.2,528800.0,9.9675,9.9724,9.9576,9.9625,528800.0
2008-05-20 11:05:00,20.2,20.21,20.17,20.17,657000.0,9.9625,9.9675,9.9477,9.9477,657000.0
2008-05-20 11:10:00,20.18,20.18,20.16,20.17,393800.0,9.9527,9.9527,9.9428,9.9477,393800.0
2008-05-20 11:15:00,20.17,20.19,20.16,20.17,624700.0,9.9477,9.9576,9.9428,9.9477,624700.0
2008-05-20 11:20:00,20.17,20.18,20.16,20.16,306800.0,9.9477,9.9527,9.9428,9.9428,306800.0
2008-05-20 11:25:00,20.16,20.17,20.15,20.15,623000.0,9.9428,9.9477,9.9379,9.9379,623000.0
2008-05-20 11:30:00,20.16,20.17,20.15,20.15,364400.0,9.9428,9.9477,9.9379,9.9379,364400.0
2008-05-20 11:35:00,20.15,20.16,20.13,20.14,404300.0,9.9379,9.9428,9.928,9.9329,404300.0
2008-05-20 11:40:00,20.14,20.15,20.11,20.11,458100.0,9.9329,9.9379,9.9182,9.9182,458100.0
2008-05-20 11:45:00,20.11,20.13,20.1,20.1,611300.0,9.9182,9.928,9.9132,9.9132,611300.0
2008-05-20 11:50:00,20.11,20.11,20.07,20.09,991600.0,9.9182,9.9182,9.8984,9.9083,991600.0
2008-05-20 11:55:00,20.1,20.15,20.09,20.14,782300.0,9.9132,9.9379,9.9083,9.9329,782300.0
2008-05-20 12:00:00,20.14,20.15,20.13,20.14,487900.0,9.9329,9.9379,9.928,9.9329,487900.0
2008-05-20 12:05:00,20.15,20.15,20.14,20.15,186400.0,9.9379,9.9379,9.9329,9.9379,186400.0
2008-05-20 12:10:00,20.15,20.17,20.14,20.15,703600.0,9.9379,9.9477,9.9329,9.9379,703600.0
2008-05-20 12:15:00,20.15,20.15,20.14,20.15,135900.0,9.9379,9.9379,9.9329,9.9379,135900.0
2008-05-20 12:20:00,20.14,20.16,20.14,20.16,224600.0,9.9329,9.9428,9.9329,9.9428,224600.0
2008-05-20 12:25:00,20.16,20.17,20.15,20.16,176900.0,9.9428,9.9477,9.9379,9.9428,176900.0
2008-05-20 12:30:00,20.16,20.19,20.16,20.18,314300.0,9.9428,9.9576,9.9428,9.9527,314300.0
2008-05-20 12:35:00,20.18,20.21,20.18,20.18,448500.0,9.9527,9.9675,9.9527,9.9527,448500.0
2008-05-20 12:40:00,20.19,20.21,20.18,20.19,474600.0,9.9576,9.9675,9.9527,9.9576,474600.0
2008-05-20 12:45:00,20.19,20.21,20.19,20.2,268500.0,9.9576,9.9675,9.9576,9.9625,268500.0
2008-05-20 12:50:00,20.2,20.21,20.14,20.17,823100.0,9.9625,9.9675,9.9329,9.9477,823100.0
2008-05-20 12:55:00,20.17,20.18,20.16,20.16,227500.0,9.9477,9.9527,9.9428,9.9428,227500.0
2008-05-20 13:00:00,20.16,20.18,20.15,20.16,825600.0,9.9428,9.9527,9.9379,9.9428,825600.0
2008-05-20 13:05:00,20.16,20.17,20.16,20.17,183400.0,9.9428,9.9477,9.9428,9.9477,183400.0
2008-05-20 13:10:00,20.16,20.18,20.16,20.18,384900.0,9.9428,9.9527,9.9428,9.9527,384900.0
2008-05-20 13:15:00,20.18,20.18,20.17,20.17,100800.0,9.9527,9.9527,9.9477,9.9477,100800.0
2008-05-20 13:20:00,20.17,20.18,20.16,20.17,486600.0,9.9477,9.9527,9.9428,9.9477,486600.0
2008-05-20 13:25:00,20.17,20.19,20.17,20.17,275300.0,9.9477,9.9576,9.9477,9.9477,275300.0
2008-05-20 13:30:00,20.17,20.18,20.16,20.16,397300.0,9.9477,9.9527,9.9428,9.9428,397300.0
2008-05-20 13:35:00,20.16,20.17,20.14,20.14,366000.0,9.9428,9.9477,9.9329,9.9329,366000.0
2008-05-20 13:40:00,20.14,20.16,20.13,20.16,429600.0,9.9329,9.9428,9.928,9.9428,429600.0
2008-05-20 13:45:00,20.15,20.16,20.15,20.15,176800.0,9.9379,9.9428,9.9379,9.9379,176800.0
2008-05-20 13:50:00,20.16,20.17,20.14,20.16,753900.0,9.9428,9.9477,9.9329,9.9428,753900.0
2008-05-20 13:55:00,20.15,20.16,20.14,20.16,1194500.0,9.9379,9.9428,9.9329,9.9428,1194500.0
2008-05-20 14:00:00,20.15,20.17,20.14,20.14,502800.0,9.9379,9.9477,9.9329,9.9329,502800.0
2008-05-20 14:05:00,20.15,20.15,20.1,20.12,576200.0,9.9379,9.9379,9.9132,9.9231,576200.0
2008-05-20 14:10:00,20.12,20.12,20.11,20.12,216300.0,9.9231,9.9231,9.9182,9.9231,216300.0
2008-05-20 14:15:00,20.11,20.12,20.08,20.08,364300.0,9.9182,9.9231,9.9034,9.9034,364300.0
2008-05-20 14:20:00,20.09,20.1,20.08,20.1,368600.0,9.9083,9.9132,9.9034,9.9132,368600.0
2008-05-20 14:25:00,20.1,20.1,20.07,20.08,238900.0,9.9132,9.9132,9.8984,9.9034,238900.0
2008-05-20 14:30:00,20.07,20.08,20.07,20.07,515600.0,9.8984,9.9034,9.8984,9.8984,515600.0
2008-05-20 14:35:00,20.07,20.08,20.05,20.06,853700.0,9.8984,9.9034,9.8886,9.8935,853700.0
2008-05-20 14:40:00,20.06,20.06,20.03,20.03,608500.0,9.8935,9.8935,9.8787,9.8787,608500.0
2008-05-20 14:45:00,20.04,20.05,20.02,20.02,1170800.0,9.8836,9.8886,9.8738,9.8738,1170800.0
2008-05-20 14:50:00,20.03,20.06,20.02,20.05,1091000.0,9.8787,9.8935,9.8738,9.8886,1091000.0
2008-05-20 14:55:00,20.05,20.05,20.02,20.02,490500.0,9.8886,9.8886,9.8738,9.8738,490500.0
2008-05-20 15:00:00,20.03,20.04,20.02,20.04,516200.0,9.8787,9.8836,9.8738,9.8836,516200.0
2008-05-20 15:05:00,20.03,20.04,20.02,20.03,970700.0,9.8787,9.8836,9.8738,9.8787,970700.0
2008-05-20 15:10:00,20.02,20.03,20.02,20.02,536600.0,9.8738,9.8787,9.8738,9.8738,536600.0
2008-05-20 15:15:00,20.03,20.1,20.01,20.08,2205100.0,9.8787,9.9132,9.8688,9.9034,2205100.0
2008-05-20 15:20:00,20.08,20.1,20.08,20.1,600500.0,9.9034,9.9132,9.9034,9.9132,600500.0
2008-05-20 15:25:00,20.1,20.1,20.06,20.1,1088900.0,9.9132,9.9132,9.8935,9.9132,1088900.0
2008-05-20 15:30:00,20.09,20.11,20.07,20.09,1442600.0,9.9083,9.9182,9.8984,9.9083,1442600.0
2008-05-20 15:35:00,20.08,20.09,20.05,20.05,1142500.0,9.9034,9.9083,9.8886,9.8886,1142500.0
2008-05-20 15:40:00,20.05,20.07,20.03,20.06,1433100.0,9.8886,9.8984,9.8787,9.8935,1433100.0
2008-05-20 15:45:00,20.07,20.1,20.06,20.09,1121600.0,9.8984,9.9132,9.8935,9.9083,1121600.0
2008-05-20 15:50:00,20.08,20.09,20.06,20.07,1483500.0,9.9034,9.9083,9.8935,9.8984,1483500.0
2008-05-20 15:55:00,20.06,20.09,20.03,20.07,3287900.0,9.8935,9.9083,9.8787,9.8984,3287900.0
2008-05-21 09:30:00,20.07,20.17,20.07,20.13,573200.0,9.8984,9.9477,9.8984,9.928,573200.0
2008-05-21 09:35:00,20.13,20.14,20.04,20.1,627500.0,9.928,9.9329,9.8836,9.9132,627500.0
2008-05-21 09:40:00,20.1,20.12,20.07,20.08,371800.0,9.9132,9.9231,9.8984,9.9034,371800.0
2008-05-21 09:45:00,20.08,20.1,20.03,20.05,467300.0,9.9034,9.9132,9.8787,9.8886,467300.0
2008-05-21 09:50:00,20.04,20.06,19.98,20.0,1024100.0,9.8836,9.8935,9.854,9.8639,1024100.0
2008-05-21 09:55:00,20.0,20.02,19.99,19.99,450500.0,9.8639,9.8738,9.859,9.859,450500.0
2008-05-21 10:00:00,20.0,20.01,19.99,19.99,624500.0,9.8639,9.8688,9.859,9.859,624500.0
2008-05-21 10:05:00,19.99,20.01,19.98,20.0,550400.0,9.859,9.8688,9.854,9.8639,550400.0
2008-05-21 10:10:00,20.0,20.01,19.99,20.0,570800.0,9.8639,9.8688,9.859,9.8639,570800.0
2008-05-21 10:15:00,20.01,20.01,19.99,20.0,322200.0,9.8688,9.8688,9.859,9.8639,322200.0
2008-05-21 10:20:00,20.01,20.03,20.0,20.02,783600.0,9.8688,9.8787,9.8639,9.8738,783600.0
2008-05-21 10:25:00,20.02,20.04,20.01,20.04,506300.0,9.8738,9.8836,9.8688,9.8836,506300.0
2008-05-21 10:30:00,20.04,20.04,20.0,20.03,459100.0,9.8836,9.8836,9.8639,9.8787,459100.0
2008-05-21 10:35:00,20.03,20.04,20.0,20.02,288600.0,9.8787,9.8836,9.8639,9.8738,288600.0
2008-05-21 10:40:00,20.01,20.04,20.01,20.03,203500.0,9.8688,9.8836,9.8688,9.8787,203500.0
2008-05-21 10:45:00,20.03,20.03,20.0,20.01,314600.0,9.8787,9.8787,9.8639,9.8688,314600.0
2008-05-21 10:50:00,20.01,20.01,19.98,20.0,938500.0,9.8688,9.8688,9.854,9.8639,938500.0
2008-05-21 10:55:00,20.0,20.01,19.98,19.99,546900.0,9.8639,9.8688,9.854,9.859,546900.0
2008-05-21 11:00:00,20.0,20.01,19.99,20.01,350800.0,9.8639,9.8688,9.859,9.8688,350800.0
2008-05-21 11:05:00,20.0,20.01,19.97,19.99,439800.0,9.8639,9.8688,9.8491,9.859,439800.0
2008-05-21 11:10:00,19.98,20.01,19.98,20.0,317000.0,9.854,9.8688,9.854,9.8639,317000.0
2008-05-21 11:15:00,20.0,20.0,19.99,20.0,407600.0,9.8639,9.8639,9.859,9.8639,407600.0
2008-05-21 11:20:00,20.0,20.0,19.98,19.99,362400.0,9.8639,9.8639,9.854,9.859,362400.0
2008-05-21 11:25:00,19.99,20.0,19.97,19.97,673300.0,9.859,9.8639,9.8491,9.8491,673300.0
2008-05-21 11:30:00,19.97,19.98,19.96,19.96,632000.0,9.8491,9.854,9.8442,9.8442,632000.0
2008-05-21 11:35:00,19.97,19.97,19.92,19.95,1374600.0,9.8491,9.8491,9.8244,9.8392,1374600.0
2008-05-21 11:40:00,19.94,19.95,19.92,19.92,222100.0,9.8343,9.8392,9.8244,9.8244,222100.0
2008-05-21 11:45:00,19.93,19.95,19.92,19.94,349900.0,9.8294,9.8392,9.8244,9.8343,349900.0
2008-05-21 11:50:00,19.94,19.95,19.93,19.93,143000.0,9.8343,9.8392,9.8294,9.8294,143000.0
2008-05-21 11:55:00,19.93,19.94,19.93,19.94,220500.0,9.8294,9.8343,9.8294,9.8343,220500.0
2008-05-21 12:00:00,19.93,19.94,19.92,19.92,190900.0,9.8294,9.8343,9.8244,9.8244,190900.0
2008-05-21 12:05:00,19.93,19.95,19.92,19.94,345700.0,9.8294,9.8392,9.8244,9.8343,345700.0
2008-05-21 12:10:00,19.94,19.96,19.93,19.95,192000.0,9.8343,9.8442,9.8294,9.8392,192000.0
2008-05-21 12:15:00,19.96,19.97,19.95,19.97,345200.0,9.8442,9.8491,9.8392,9.8491,345200.0
2008-05-21 12:20:00,19.97,20.0,19.96,19.99,497300.0,9.8491,9.8639,9.8442,9.859,497300.0
2008-05-21 12:25:00,19.99,19.99,19.96,19.98,372800.0,9.859,9.859,9.8442,9.854,372800.0
2008-05-21 12:30:00,19.98,19.98,19.97,19.98,164000.0,9.854,9.854,9.8491,9.854,164000.0
2008-05-21 12:35:00,19.98,19.98,19.96,19.96,511800.0,9.854,9.854,9.8442,9.8442,511800.0
2008-05-21 12:40:00,19.96,19.99,19.96,19.99,322300.0,9.8442,9.859,9.8442,9.859,322300.0
2008-05-21 12:45:00,19.99,20.02,19.98,20.0,489200.0,9.859,9.8738,9.854,9.8639,489200.0
2008-05-21 12:50:00,20.01,20.01,19.96,19.97,331000.0,9.8688,9.8688,9.8442,9.8491,331000.0
2008-05-21 12:55:00,19.96,19.98,19.96,19.98,251100.0,9.8442,9.854,9.8442,9.854,251100.0
2008-05-21 13:00:00,19.98,19.99,19.97,19.97,310900.0,9.854,9.859,9.8491,9.8491,310900.0
2008-05-21 13:05:00,19.97,19.98,19.96,19.97,213900.0,9.8491,9.854,9.8442,9.8491,213900.0
2008-05-21 13:10:00,19.97,20.0,19.96,19.99,467800.0,9.8491,9.8639,9.8442,9.859,467800.0
2008-05-21 13:15:00,19.99,20.01,19.98,20.0,904700.0,9.859,9.8688,9.854,9.8639,904700.0
2008-05-21 13:20:00,20.0,20.01,19.98,19.98,588500.0,9.8639,9.8688,9.854,9.854,588500.0
2008-05-21 13:25:00,19.98,19.99,19.97,19.98,479400.0,9.854,9.859,9.8491,9.854,479400.0
2008-05-21 13:30:00,19.99,20.04,19.98,20.03,677500.0,9.859,9.8836,9.854,9.8787,677500.0
2008-05-21 13:35:00,20.04,20.05,20.03,20.04,451000.0,9.8836,9.8886,9.8787,9.8836,451000.0
2008-05-21 13:40:00,20.04,20.08,20.03,20.04,1126900.0,9.8836,9.9034,9.8787,9.8836,1126900.0
2008-05-21 13:45:00,20.04,20.06,20.04,20.04,363500.0,9.8836,9.8935,9.8836,9.8836,363500.0
2008-05-21 13:50:00,20.05,20.06,20.04,20.06,465200.0,9.8886,9.8935,9.8836,9.8935,465200.0
2008-05-21 13:55:00,20.07,20.08,20.01,20.04,756400.0,9.8984,9.9034,9.8688,9.8836,756400.0
2008-05-21 14:00:00,20.04,20.04,19.98,19.99,1230200.0,9.8836,9.8836,9.854,9.859,1230200.0
2008-05-21 14:05:00,19.99,20.01,19.93,19.96,1032800.0,9.859,9.8688,9.8294,9.8442,1032800.0
2008-05-21 14:10:00,19.96,20.0,19.92,19.99,996800.0,9.8442,9.8639,9.8244,9.859,996800.0
2008-05-21 14:15:00,19.99,19.99,19.96,19.96,916200.0,9.859,9.859,9.8442,9.8442,916200.0
2008-05-21 14:20:00,19.96,19.99,19.96,19.96,695700.0,9.8442,9.859,9.8442,9.8442,695700.0
2008-05-21 14:25:00,19.96,19.97,19.94,19.95,1047500.0,9.8442,9.8491,9.8343,9.8392,1047500.0
2008-05-21 14:30:00,19.94,19.98,19.94,19.97,707400.0,9.8343,9.854,9.8343,9.8491,707400.0
2008-05-21 14:35:00,19.97,20.0,19.96,19.99,579600.0,9.8491,9.8639,9.8442,9.859,579600.0
2008-05-21 14:40:00,19.99,20.0,19.97,19.98,585800.0,9.859,9.8639,9.8491,9.854,585800.0
2008-05-21 14:45:00,19.98,20.01,19.97,19.97,880700.0,9.854,9.8688,9.8491,9.8491,880700.0
2008-05-21 14:50:00,19.97,20.05,19.97,20.04,746700.0,9.8491,9.8886,9.8491,9.8836,746700.0
2008-05-21 14:55:00,20.03,20.03,19.99,20.01,1186900.0,9.8787,9.8787,9.859,9.8688,1186900.0
2008-05-21 15:00:00,20.02,20.03,19.99,19.99,924500.0,9.8738,9.8787,9.859,9.859,924500.0
2008-05-21 15:05:00,19.99,20.01,19.97,20.0,1086000.0,9.859,9.8688,9.8491,9.8639,1086000.0
2008-05-21 15:10:00,20.0,20.01,19.98,19.98,330300.0,9.8639,9.8688,9.854,9.854,330300.0
2008-05-21 15:15:00,19.99,19.99,19.97,19.99,709800.0,9.859,9.859,9.8491,9.859,709800.0
2008-05-21 15:20:00,19.98,20.02,19.98,20.0,891300.0,9.854,9.8738,9.854,9.8639,891300.0
2008-05-21 15:25:00,20.0,20.02,19.99,20.0,777800.0,9.8639,9.8738,9.859,9.8639,777800.0
2008-05-21 15:30:00,19.99,20.02,19.99,20.01,1025000.0,9.859,9.8738,9.859,9.8688,1025000.0
2008-05-21 15:35:00,20.02,20.02,19.98,20.0,1554600.0,9.8738,9.8738,9.854,9.8639,1554600.0
2008-05-21 15:40:00,20.0,20.01,19.98,20.0,2110200.0,9.8639,9.8688,9.854,9.8639,2110200.0
2008-05-21 15:45:00,20.0,20.04,19.99,20.01,1760700.0,9.8639,9.8836,9.859,9.8688,1760700.0
2008-05-21 15:50:00,20.01,20.02,19.98,19.99,1871000.0,9.8688,9.8738,9.854,9.859,1871000.0
2008-05-21 15:55:00,19.99,20.05,19.99,20.02,2519600.0,9.859,9.8886,9.859,9.8738,2519600.0
2008-05-22 09:30:00,19.77,19.84,19.76,19.81,2013900.0,9.7505,9.785,9.7455,9.7702,2013900.0
2008-05-22 09:35:00,19.82,19.88,19.81,19.85,750600.0,9.7751,9.8047,9.7702,9.7899,750600.0
2008-05-22 09:40:00,19.86,19.93,19.84,19.89,833800.0,9.7949,9.8294,9.785,9.8096,833800.0
2008-05-22 09:45:00,19.88,19.9,19.86,19.86,1029800.0,9.8047,9.8146,9.7949,9.7949,1029800.0
2008-05-22 09:50:00,19.86,19.89,19.84,19.89,428300.0,9.7949,9.8096,9.785,9.8096,428300.0
2008-05-22 09:55:00,19.89,19.9,19.85,19.85,497700.0,9.8096,9.8146,9.7899,9.7899,497700.0
2008-05-22 10:00:00,19.85,19.89,19.85,19.87,551500.0,9.7899,9.8096,9.7899,9.7998,551500.0
2008-05-22 10:05:00,19.87,19.89,19.85,19.85,364700.0,9.7998,9.8096,9.7899,9.7899,364700.0
2008-05-22 10:10:00,19.85,19.88,19.84,19.85,434700.0,9.7899,9.8047,9.785,9.7899,434700.0
2008-05-22 10:15:00,19.86,19.86,19.84,19.85,601900.0,9.7949,9.7949,9.785,9.7899,601900.0
2008-05-22 10:20:00,19.86,19.87,19.84,19.85,640000.0,9.7949,9.7998,9.785,9.7899,640000.0
2008-05-22 10:25:00,19.85,19.87,19.83,19.84,1228900.0,9.7899,9.7998,9.7801,9.785,1228900.0
2008-05-22 10:30:00,19.84,19.85,19.81,19.82,1296000.0,9.785,9.7899,9.7702,9.7751,1296000.0
2008-05-22 10:35:00,19.82,19.83,19.76,19.8,1386100.0,9.7751,9.7801,9.7455,9.7653,1386100.0
2008-05-22 10:40:00,19.8,19.83,19.78,19.79,1247300.0,9.7653,9.7801,9.7554,9.7603,1247300.0
2008-05-22 10:45:00,19.79,19.8,19.76,19.76,1008500.0,9.7603,9.7653,9.7455,9.7455,1008500.0
2008-05-22 10:50:00,19.76,19.77,19.75,19.75,354900.0,9.7455,9.7505,9.7406,9.7406,354900.0
2008-05-22 10:55:00,19.76,19.76,19.73,19.76,719300.0,9.7455,9.7455,9.7307,9.7455,719300.0
2008-05-22 11:00:00,19.76,19.79,19.75,19.77,987700.0,9.7455,9.7603,9.7406,9.7505,987700.0
2008-05-22 11:05:00,19.77,19.79,19.77,19.78,404900.0,9.7505,9.7603,9.7505,9.7554,404900.0
2008-05-22 11:10:00,19.79,19.79,19.77,19.77,441300.0,9.7603,9.7603,9.7505,9.7505,441300.0
2008-05-22 11:15:00,19.77,19.78,19.76,19.77,544300.0,9.7505,9.7554,9.7455,9.7505,544300.0
2008-05-22 11:20:00,19.76,19.78,19.75,19.77,498200.0,9.7455,9.7554,9.7406,9.7505,498200.0
2008-05-22 11:25:00,19.77,19.78,19.75,19.77,438000.0,9.7505,9.7554,9.7406,9.7505,438000.0
2008-05-22 11:30:00,19.76,19.77,19.75,19.76,313700.0,9.7455,9.7505,9.7406,9.7455,313700.0
2008-05-22 11:35:00,19.76,19.76,19.73,19.75,638400.0,9.7455,9.7455,9.7307,9.7406,638400.0
2008-05-22 11:40:00,19.75,19.76,19.72,19.73,880600.0,9.7406,9.7455,9.7258,9.7307,880600.0
2008-05-22 11:45:00,19.73,19.74,19.72,19.72,400700.0,9.7307,9.7357,9.7258,9.7258,400700.0
2008-05-22 11:50:00,19.73,19.73,19.71,19.71,351100.0,9.7307,9.7307,9.7209,9.7209,351100.0
2008-05-22 11:55:00,19.71,19.72,19.71,19.71,236500.0,9.7209,9.7258,9.7209,9.7209,236500.0
2008-05-22 12:00:00,19.72,19.72,19.69,19.69,658300.0,9.7258,9.7258,9.711,9.711,658300.0
2008-05-22 12:05:00,19.7,19.73,19.69,19.71,594500.0,9.7159,9.7307,9.711,9.7209,594500.0
2008-05-22 12:10:00,19.71,19.73,19.71,19.72,258100.0,9.7209,9.7307,9.7209,9.7258,258100.0
2008-05-22 12:15:00,19.73,19.74,19.72,19.73,411700.0,9.7307,9.7357,9.7258,9.7307,411700.0
2008-05-22 12:20:00,19.73,19.74,19.72,19.73,218300.0,9.7307,9.7357,9.7258,9.7307,218300.0
2008-05-22 12:25:00,19.73,19.74,19.73,19.73,92500.0,9.7307,9.7357,9.7307,9.7307,92500.0
2008-05-22 12:30:00,19.73,19.74,19.69,19.69,589400.0,9.7307,9.7357,9.711,9.711,589400.0
2008-05-22 12:35:00,19.69,19.7,19.68,19.68,316400.0,9.711,9.7159,9.7061,9.7061,316400.0
2008-05-22 12:40:00,19.69,19.71,19.66,19.7,753900.0,9.711,9.7209,9.6962,9.7159,753900.0
2008-05-22 12:45:00,19.7,19.71,19.69,19.71,442300.0,9.7159,9.7209,9.711,9.7209,442300.0
2008-05-22 12:50:00,19.71,19.71,19.69,19.7,402700.0,9.7209,9.7209,9.711,9.7159,402700.0
2008-05-22 12:55:00,19.7,19.7,19.69,19.7,107600.0,9.7159,9.7159,9.711,9.7159,107600.0
2008-05-22 13:00:00,19.69,19.7,19.65,19.66,980100.0,9.711,9.7159,9.6913,9.6962,980100.0
2008-05-22 13:05:00,19.67,19.67,19.65,19.66,311100.0,9.7011,9.7011,9.6913,9.6962,311100.0
2008-05-22 13:10:00,19.65,19.66,19.64,19.64,1274400.0,9.6913,9.6962,9.6864,9.6864,1274400.0
2008-05-22 13:15:00,19.64,19.66,19.61,19.65,1583100.0,9.6864,9.6962,9.6716,9.6913,1583100.0
2008-05-22 13:20:00,19.66,19.68,19.65,19.66,769700.0,9.6962,9.7061,9.6913,9.6962,769700.0
2008-05-22 13:25:00,19.66,19.68,19.65,19.66,350100.0,9.6962,9.7061,9.6913,9.6962,350100.0
2008-05-22 13:30:00,19.66,19.68,19.63,19.64,1119500.0,9.6962,9.7061,9.6814,9.6864,1119500.0
2008-05-22 13:35:00,19.64,19.68,19.64,19.66,686500.0,9.6864,9.7061,9.6864,9.6962,686500.0
2008-05-22 13:40:00,19.67,19.68,19.66,19.68,500500.0,9.7011,9.7061,9.6962,9.7061,500500.0
2008-05-22 13:45:00,19.67,19.68,19.67,19.68,283300.0,9.7011,9.7061,9.7011,9.7061,283300.0
2008-05-22 13:50:00,19.68,19.69,19.67,19.69,495300.0,9.7061,9.711,9.7011,9.711,495300.0
2008-05-22 13:55:00,19.69,19.72,19.68,19.69,897400.0,9.711,9.7258,9.7061,9.711,897400.0
2008-05-22 14:00:00,19.69,19.72,19.68,19.71,706000.0,9.711,9.7258,9.7061,9.7209,706000.0
2008-05-22 14:05:00,19.71,19.73,19.7,19.71,368300.0,9.7209,9.7307,9.7159,9.7209,368300.0
2008-05-22 14:10:00,19.71,19.71,19.68,19.7,479300.0,9.7209,9.7209,9.7061,9.7159,479300.0
2008-05-22 14:15:00,19.69,19.72,19.69,19.71,265400.0,9.711,9.7258,9.711,9.7209,265400.0
2008-05-22 14:20:00,19.7,19.72,19.7,19.71,431000.0,9.7159,9.7258,9.7159,9.7209,431000.0
2008-05-22 14:25:00,19.72,19.73,19.7,19.72,430400.0,9.7258,9.7307,9.7159,9.7258,430400.0
2008-05-22 14:30:00,19.72,19.73,19.71,19.72,402000.0,9.7258,9.7307,9.7209,9.7258,402000.0
2008-05-22 14:35:00,19.72,19.75,19.71,19.73,362200.0,9.7258,9.7406,9.7209,9.7307,362200.0
2008-05-22 14:40:00,19.73,19.74,19.71,19.73,349100.0,9.7307,9.7357,9.7209,9.7307,349100.0
2008-05-22 14:45:00,19.73,19.73,19.71,19.73,356100.0,9.7307,9.7307,9.7209,9.7307,356100.0
2008-05-22 14:50:00,19.73,19.73,19.72,19.73,388200.0,9.7307,9.7307,9.7258,9.7307,388200.0
2008-05-22 14:55:00,19.73,19.73,19.71,19.72,394700.0,9.7307,9.7307,9.7209,9.7258,394700.0
2008-05-22 15:00:00,19.73,19.75,19.72,19.74,1037300.0,9.7307,9.7406,9.7258,9.7357,1037300.0
2008-05-22 15:05:00,19.75,19.75,19.71,19.72,1176000.0,9.7406,9.7406,9.7209,9.7258,1176000.0
2008-05-22 15:10:00,19.72,19.72,19.7,19.71,691900.0,9.7258,9.7258,9.7159,9.7209,691900.0
2008-05-22 15:15:00,19.71,19.73,19.7,19.73,725800.0,9.7209,9.7307,9.7159,9.7307,725800.0
2008-05-22 15:20:00,19.72,19.74,19.71,19.72,607600.0,9.7258,9.7357,9.7209,9.7258,607600.0
2008-05-22 15:25:00,19.71,19.72,19.71,19.71,337800.0,9.7209,9.7258,9.7209,9.7209,337800.0
2008-05-22 15:30:00,19.72,19.72,19.71,19.71,327300.0,9.7258,9.7258,9.7209,9.7209,327300.0
2008-05-22 15:35:00,19.71,19.72,19.7,19.71,882300.0,9.7209,9.7258,9.7159,9.7209,882300.0
2008-05-22 15:40:00,19.71,19.74,19.7,19.73,2541600.0,9.7209,9.7357,9.7159,9.7307,2541600.0
2008-05-22 15:45:00,19.74,19.77,19.73,19.76,1423000.0,9.7357,9.7505,9.7307,9.7455,1423000.0
2008-05-22 15:50:00,19.76,19.77,19.74,19.77,2641600.0,9.7455,9.7505,9.7357,9.7505,2641600.0
2008-05-22 15:55:00,19.76,19.79,19.75,19.76,2212300.0,9.7455,9.7603,9.7406,9.7455,2212300.0
2008-05-23 09:30:00,19.71,19.73,19.67,19.7,939600.0,9.7209,9.7307,9.7011,9.7159,939600.0
2008-05-23 09:35:00,19.71,19.71,19.67,19.68,785500.0,9.7209,9.7209,9.7011,9.7061,785500.0
2008-05-23 09:40:00,19.67,19.68,19.65,19.65,572700.0,9.7011,9.7061,9.6913,9.6913,572700.0
2008-05-23 09:45:00,19.66,19.67,19.6,19.61,1005700.0,9.6962,9.7011,9.6666,9.6716,1005700.0
2008-05-23 09:50:00,19.6,19.63,19.6,19.62,489800.0,9.6666,9.6814,9.6666,9.6765,489800.0
2008-05-23 09:55:00,19.62,19.63,19.61,19.61,262900.0,9.6765,9.6814,9.6716,9.6716,262900.0
2008-05-23 10:00:00,19.62,19.65,19.6,19.63,892200.0,9.6765,9.6913,9.6666,9.6814,892200.0
2008-05-23 10:05:00,19.62,19.65,19.61,19.61,486400.0,9.6765,9.6913,9.6716,9.6716,486400.0
2008-05-23 10:10:00,19.61,19.62,19.6,19.61,481600.0,9.6716,9.6765,9.6666,9.6716,481600.0
2008-05-23 10:15:00,19.62,19.63,19.61,19.61,232800.0,9.6765,9.6814,9.6716,9.6716,232800.0
2008-05-23 10:20:00,19.62,19.62,19.6,19.6,176500.0,9.6765,9.6765,9.6666,9.6666,176500.0
2008-05-23 10:25:00,19.6,19.61,19.56,19.59,1246900.0,9.6666,9.6716,9.6469,9.6617,1246900.0
2008-05-23 10:30:00,19.58,19.63,19.57,19.6,683400.0,9.6568,9.6814,9.6518,9.6666,683400.0
2008-05-23 10:35:00,19.61,19.62,19.57,19.62,643500.0,9.6716,9.6765,9.6518,9.6765,643500.0
2008-05-23 10:40:00,19.61,19.63,19.61,19.63,427500.0,9.6716,9.6814,9.6716,9.6814,427500.0
2008-05-23 10:45:00,19.63,19.63,19.6,19.61,291900.0,9.6814,9.6814,9.6666,9.6716,291900.0
2008-05-23 10:50:00,19.61,19.61,19.59,19.6,103400.0,9.6716,9.6716,9.6617,9.6666,103400.0
2008-05-23 10:55:00,19.59,19.62,19.59,19.62,395600.0,9.6617,9.6765,9.6617,9.6765,395600.0
2008-05-23 11:00:00,19.61,19.63,19.61,19.62,247700.0,9.6716,9.6814,9.6716,9.6765,247700.0
2008-05-23 11:05:00,19.62,19.63,19.6,19.6,509900.0,9.6765,9.6814,9.6666,9.6666,509900.0
2008-05-23 11:10:00,19.6,19.61,19.57,19.6,876200.0,9.6666,9.6716,9.6518,9.6666,876200.0
2008-05-23 11:15:00,19.6,19.61,19.57,19.59,551700.0,9.6666,9.6716,9.6518,9.6617,551700.0
2008-05-23 11:20:00,19.59,19.6,19.57,19.59,342200.0,9.6617,9.6666,9.6518,9.6617,342200.0
2008-05-23 11:25:00,19.59,19.61,19.58,19.59,401500.0,9.6617,9.6716,9.6568,9.6617,401500.0
2008-05-23 11:30:00,19.58,19.59,19.57,19.59,590900.0,9.6568,9.6617,9.6518,9.6617,590900.0
2008-05-23 11:35:00,19.58,19.61,19.58,19.6,318000.0,9.6568,9.6716,9.6568,9.6666,318000.0
2008-05-23 11:40:00,19.6,19.6,19.59,19.59,118700.0,9.6666,9.6666,9.6617,9.6617,118700.0
2008-05-23 11:45:00,19.59,19.62,19.59,19.61,310300.0,9.6617,9.6765,9.6617,9.6716,310300.0
2008-05-23 11:50:00,19.61,19.62,19.6,19.6,310400.0,9.6716,9.6765,9.6666,9.6666,310400.0
2008-05-23 11:55:00,19.6,19.61,19.59,19.6,265900.0,9.6666,9.6716,9.6617,9.6666,265900.0
2008-05-23 12:00:00,19.6,19.61,19.59,19.6,135400.0,9.6666,9.6716,9.6617,9.6666,135400.0
2008-05-23 12:05:00,19.61,19.62,19.6,19.61,126400.0,9.6716,9.6765,9.6666,9.6716,126400.0
2008-05-23 12:10:00,19.61,19.62,19.61,19.61,592900.0,9.6716,9.6765,9.6716,9.6716,592900.0
2008-05-23 12:15:00,19.61,19.61,19.6,19.6,281700.0,9.6716,9.6716,9.6666,9.6666,281700.0
2008-05-23 12:20:00,19.61,19.61,19.6,19.6,263900.0,9.6716,9.6716,9.6666,9.6666,263900.0
2008-05-23 12:25:00,19.6,19.61,19.59,19.59,357200.0,9.6666,9.6716,9.6617,9.6617,357200.0
2008-05-23 12:30:00,19.59,19.6,19.58,19.59,347700.0,9.6617,9.6666,9.6568,9.6617,347700.0
2008-05-23 12:35:00,19.59,19.6,19.58,19.58,403600.0,9.6617,9.6666,9.6568,9.6568,403600.0
2008-05-23 12:40:00,19.58,19.6,19.58,19.6,235900.0,9.6568,9.6666,9.6568,9.6666,235900.0
2008-05-23 12:45:00,19.6,19.6,19.58,19.58,385600.0,9.6666,9.6666,9.6568,9.6568,385600.0
2008-05-23 12:50:00,19.58,19.59,19.57,19.57,327300.0,9.6568,9.6617,9.6518,9.6518,327300.0
2008-05-23 12:55:00,19.57,19.58,19.56,19.56,244400.0,9.6518,9.6568,9.6469,9.6469,244400.0
2008-05-23 13:00:00,19.56,19.59,19.56,19.57,382300.0,9.6469,9.6617,9.6469,9.6518,382300.0
2008-05-23 13:05:00,19.56,19.58,19.55,19.57,368300.0,9.6469,9.6568,9.642,9.6518,368300.0
2008-05-23 13:10:00,19.58,19.58,19.56,19.56,117800.0,9.6568,9.6568,9.6469,9.6469,117800.0
2008-05-23 13:15:00,19.56,19.58,19.56,19.58,163100.0,9.6469,9.6568,9.6469,9.6568,163100.0
2008-05-23 13:20:00,19.57,19.58,19.56,19.57,386100.0,9.6518,9.6568,9.6469,9.6518,386100.0
2008-05-23 13:25:00,19.58,19.58,19.56,19.57,316100.0,9.6568,9.6568,9.6469,9.6518,316100.0
2008-05-23 13:30:00,19.58,19.61,19.57,19.58,836000.0,9.6568,9.6716,9.6518,9.6568,836000.0
2008-05-23 13:35:00,19.58,19.59,19.56,19.56,514900.0,9.6568,9.6617,9.6469,9.6469,514900.0
2008-05-23 13:40:00,19.56,19.58,19.54,19.57,788300.0,9.6469,9.6568,9.637,9.6518,788300.0
2008-05-23 13:45:00,19.58,19.59,19.57,19.57,335400.0,9.6568,9.6617,9.6518,9.6518,335400.0
2008-05-23 13:50:00,19.57,19.58,19.53,19.54,744900.0,9.6518,9.6568,9.6321,9.637,744900.0
2008-05-23 13:55:00,19.53,19.54,19.52,19.53,440800.0,9.6321,9.637,9.6272,9.6321,440800.0
2008-05-23 14:00:00,19.53,19.55,19.52,19.55,323800.0,9.6321,9.642,9.6272,9.642,323800.0
2008-05-23 14:05:00,19.55,19.58,19.54,19.56,353000.0,9.642,9.6568,9.637,9.6469,353000.0
2008-05-23 14:10:00,19.56,19.57,19.54,19.54,850800.0,9.6469,9.6518,9.637,9.637,850800.0
2008-05-23 14:15:00,19.55,19.58,19.54,19.57,975200.0,9.642,9.6568,9.637,9.6518,975200.0
2008-05-23 14:20:00,19.57,19.57,19.55,19.55,176300.0,9.6518,9.6518,9.642,9.642,176300.0
2008-05-23 14:25:00,19.56,19.57,19.54,19.57,282000.0,9.6469,9.6518,9.637,9.6518,282000.0
2008-05-23 14:30:00,19.56,19.58,19.55,19.56,447400.0,9.6469,9.6568,9.642,9.6469,447400.0
2008-05-23 14:35:00,19.56,19.57,19.55,19.55,251800.0,9.6469,9.6518,9.642,9.642,251800.0
2008-05-23 14:40:00,19.55,19.56,19.54,19.55,253500.0,9.642,9.6469,9.637,9.642,253500.0
2008-05-23 14:45:00,19.55,19.57,19.55,19.56,165600.0,9.642,9.6518,9.642,9.6469,165600.0
2008-05-23 14:50:00,19.56,19.57,19.54,19.54,288600.0,9.6469,9.6518,9.637,9.637,288600.0
2008-05-23 14:55:00,19.55,19.56,19.54,19.54,285200.0,9.642,9.6469,9.637,9.637,285200.0
2008-05-23 15:00:00,19.55,19.55,19.53,19.53,423500.0,9.642,9.642,9.6321,9.6321,423500.0
2008-05-23 15:05:00,19.53,19.56,19.53,19.56,362500.0,9.6321,9.6469,9.6321,9.6469,362500.0
2008-05-23 15:10:00,19.55,19.56,19.52,19.53,873700.0,9.642,9.6469,9.6272,9.6321,873700.0
2008-05-23 15:15:00,19.53,19.55,19.53,19.54,274800.0,9.6321,9.642,9.6321,9.637,274800.0
2008-05-23 15:20:00,19.55,19.55,19.54,19.55,184000.0,9.642,9.642,9.637,9.642,184000.0
2008-05-23 15:25:00,19.54,19.56,19.54,19.55,355800.0,9.637,9.6469,9.637,9.642,355800.0
2008-05-23 15:30:00,19.56,19.58,19.55,19.56,1118800.0,9.6469,9.6568,9.642,9.6469,1118800.0
2008-05-23 15:35:00,19.55,19.58,19.55,19.57,603600.0,9.642,9.6568,9.642,9.6518,603600.0
2008-05-23 15:40:00,19.58,19.58,19.55,19.56,1182500.0,9.6568,9.6568,9.642,9.6469,1182500.0
2008-05-23 15:45:00,19.57,19.58,19.55,19.57,1679700.0,9.6518,9.6568,9.642,9.6518,1679700.0
2008-05-23 15:50:00,19.56,19.57,19.55,19.55,1063100.0,9.6469,9.6518,9.642,9.642,1063100.0
2008-05-23 15:55:00,19.55,19.56,19.52,19.52,1505000.0,9.642,9.6469,9.6272,9.6272,1505000.0
2008-05-27 09:30:00,19.58,19.6,19.5,19.51,1199100.0,9.6568,9.6666,9.6173,9.6222,1199100.0
2008-05-27 09:35:00,19.51,19.51,19.45,19.47,737800.0,9.6222,9.6222,9.5926,9.6025,737800.0
2008-05-27 09:40:00,19.47,19.48,19.42,19.42,556500.0,9.6025,9.6074,9.5778,9.5778,556500.0
2008-05-27 09:45:00,19.42,19.45,19.41,19.42,459300.0,9.5778,9.5926,9.5729,9.5778,459300.0
2008-05-27 09:50:00,19.41,19.46,19.4,19.46,1284600.0,9.5729,9.5976,9.568,9.5976,1284600.0
2008-05-27 09:55:00,19.46,19.46,19.41,19.41,473700.0,9.5976,9.5976,9.5729,9.5729,473700.0
2008-05-27 10:00:00,19.42,19.46,19.4,19.44,805300.0,9.5778,9.5976,9.568,9.5877,805300.0
2008-05-27 10:05:00,19.44,19.46,19.43,19.46,818300.0,9.5877,9.5976,9.5828,9.5976,818300.0
2008-05-27 10:10:00,19.46,19.46,19.42,19.44,346000.0,9.5976,9.5976,9.5778,9.5877,346000.0
2008-05-27 10:15:00,19.44,19.47,19.41,19.41,804600.0,9.5877,9.6025,9.5729,9.5729,804600.0
2008-05-27 10:20:00,19.41,19.45,19.41,19.43,842000.0,9.5729,9.5926,9.5729,9.5828,842000.0
2008-05-27 10:25:00,19.43,19.44,19.38,19.4,1090600.0,9.5828,9.5877,9.5581,9.568,1090600.0
2008-05-27 10:30:00,19.4,19.41,19.37,19.39,849000.0,9.568,9.5729,9.5532,9.5631,849000.0
2008-05-27 10:35:00,19.39,19.39,19.35,19.35,723000.0,9.5631,9.5631,9.5433,9.5433,723000.0
2008-05-27 10:40:00,19.35,19.37,19.31,19.31,1423900.0,9.5433,9.5532,9.5236,9.5236,1423900.0
2008-05-27 10:45:00,19.31,19.37,19.31,19.34,1049500.0,9.5236,9.5532,9.5236,9.5384,1049500.0
2008-05-27 10:50:00,19.35,19.37,19.34,19.35,593200.0,9.5433,9.5532,9.5384,9.5433,593200.0
2008-05-27 10:55:00,19.35,19.37,19.34,19.35,766400.0,9.5433,9.5532,9.5384,9.5433,766400.0
2008-05-27 11:00:00,19.35,19.39,19.35,19.39,560500.0,9.5433,9.5631,9.5433,9.5631,560500.0
2008-05-27 11:05:00,19.38,19.39,19.35,19.35,725400.0,9.5581,9.5631,9.5433,9.5433,725400.0
2008-05-27 11:10:00,19.35,19.36,19.33,19.35,518300.0,9.5433,9.5483,9.5335,9.5433,518300.0
2008-05-27 11:15:00,19.35,19.35,19.32,19.33,508700.0,9.5433,9.5433,9.5285,9.5335,508700.0
2008-05-27 11:20:00,19.34,19.37,19.33,19.35,650600.0,9.5384,9.5532,9.5335,9.5433,650600.0
2008-05-27 11:25:00,19.34,19.35,19.33,19.35,259300.0,9.5384,9.5433,9.5335,9.5433,259300.0
2008-05-27 11:30:00,19.34,19.36,19.33,19.36,346000.0,9.5384,9.5483,9.5335,9.5483,346000.0
2008-05-27 11:35:00,19.35,19.37,19.35,19.36,272000.0,9.5433,9.5532,9.5433,9.5483,272000.0
2008-05-27 11:40:00,19.36,19.37,19.35,19.35,168000.0,9.5483,9.5532,9.5433,9.5433,168000.0
2008-05-27 11:45:00,19.35,19.38,19.35,19.35,569500.0,9.5433,9.5581,9.5433,9.5433,569500.0
2008-05-27 11:50:00,19.35,19.36,19.33,19.33,447700.0,9.5433,9.5483,9.5335,9.5335,447700.0
2008-05-27 11:55:00,19.33,19.34,19.31,19.32,507600.0,9.5335,9.5384,9.5236,9.5285,507600.0
2008-05-27 12:00:00,19.32,19.34,19.3,19.34,951000.0,9.5285,9.5384,9.5187,9.5384,951000.0
2008-05-27 12:05:00,19.33,19.34,19.31,19.32,603000.0,9.5335,9.5384,9.5236,9.5285,603000.0
2008-05-27 12:10:00,19.33,19.33,19.32,19.32,114000.0,9.5335,9.5335,9.5285,9.5285,114000.0
2008-05-27 12:15:00,19.32,19.33,19.3,19.31,385300.0,9.5285,9.5335,9.5187,9.5236,385300.0
2008-05-27 12:20:00,19.31,19.32,19.3,19.31,542500.0,9.5236,9.5285,9.5187,9.5236,542500.0
2008-05-27 12:25:00,19.3,19.33,19.3,19.33,584800.0,9.5187,9.5335,9.5187,9.5335,584800.0
2008-05-27 12:30:00,19.33,19.33,19.3,19.3,250600.0,9.5335,9.5335,9.5187,9.5187,250600.0
2008-05-27 12:35:00,19.31,19.31,19.28,19.29,259500.0,9.5236,9.5236,9.5088,9.5137,259500.0
2008-05-27 12:40:00,19.29,19.32,19.27,19.27,1145500.0,9.5137,9.5285,9.5039,9.5039,1145500.0
2008-05-27 12:45:00,19.28,19.3,19.27,19.3,218500.0,9.5088,9.5187,9.5039,9.5187,218500.0
2008-05-27 12:50:00,19.3,19.3,19.29,19.29,115100.0,9.5187,9.5187,9.5137,9.5137,115100.0
2008-05-27 12:55:00,19.29,19.3,19.28,19.3,238600.0,9.5137,9.5187,9.5088,9.5187,238600.0
2008-05-27 13:00:00,19.3,19.3,19.28,19.29,187200.0,9.5187,9.5187,9.5088,9.5137,187200.0
2008-05-27 13:05:00,19.29,19.29,19.26,19.26,380800.0,9.5137,9.5137,9.4989,9.4989,380800.0
2008-05-27 13:10:00,19.26,19.28,19.25,19.28,399500.0,9.4989,9.5088,9.494,9.5088,399500.0
2008-05-27 13:15:00,19.27,19.29,19.27,19.27,480800.0,9.5039,9.5137,9.5039,9.5039,480800.0
2008-05-27 13:20:00,19.28,19.29,19.26,19.27,568700.0,9.5088,9.5137,9.4989,9.5039,568700.0
2008-05-27 13:25:00,19.27,19.28,19.26,19.28,190100.0,9.5039,9.5088,9.4989,9.5088,190100.0
2008-05-27 13:30:00,19.27,19.28,19.26,19.27,452500.0,9.5039,9.5088,9.4989,9.5039,452500.0
2008-05-27 13:35:00,19.28,19.28,19.26,19.28,421200.0,9.5088,9.5088,9.4989,9.5088,421200.0
2008-05-27 13:40:00,19.28,19.29,19.27,19.28,480300.0,9.5088,9.5137,9.5039,9.5088,480300.0
2008-05-27 13:45:00,19.27,19.28,19.25,19.25,482300.0,9.5039,9.5088,9.494,9.494,482300.0
2008-05-27 13:50:00,19.25,19.27,19.25,19.26,233700.0,9.494,9.5039,9.494,9.4989,233700.0
2008-05-27 13:55:00,19.27,19.27,19.25,19.26,207100.0,9.5039,9.5039,9.494,9.4989,207100.0
2008-05-27 14:00:00,19.26,19.27,19.25,19.26,215400.0,9.4989,9.5039,9.494,9.4989,215400.0
2008-05-27 14:05:00,19.26,19.27,19.26,19.26,82400.0,9.4989,9.5039,9.4989,9.4989,82400.0
2008-05-27 14:10:00,19.27,19.28,19.26,19.27,138100.0,9.5039,9.5088,9.4989,9.5039,138100.0
2008-05-27 14:15:00,19.27,19.28,19.27,19.27,81800.0,9.5039,9.5088,9.5039,9.5039,81800.0
2008-05-27 14:20:00,19.27,19.29,19.27,19.28,165400.0,9.5039,9.5137,9.5039,9.5088,165400.0
2008-05-27 14:25:00,19.29,19.32,19.28,19.3,448800.0,9.5137,9.5285,9.5088,9.5187,448800.0
2008-05-27 14:30:00,19.3,19.31,19.3,19.31,138400.0,9.5187,9.5236,9.5187,9.5236,138400.0
2008-05-27 14:35:00,19.3,19.33,19.3,19.32,300900.0,9.5187,9.5335,9.5187,9.5285,300900.0
2008-05-27 14:40:00,19.31,19.34,19.31,19.33,449000.0,9.5236,9.5384,9.5236,9.5335,449000.0
2008-05-27 14:45:00,19.32,19.33,19.31,19.32,217600.0,9.5285,9.5335,9.5236,9.5285,217600.0
2008-05-27 14:50:00,19.31,19.33,19.31,19.31,288800.0,9.5236,9.5335,9.5236,9.5236,288800.0
2008-05-27 14:55:00,19.31,19.32,19.3,19.31,510600.0,9.5236,9.5285,9.5187,9.5236,510600.0
2008-05-27 15:00:00,19.31,19.32,19.3,19.32,286100.0,9.5236,9.5285,9.5187,9.5285,286100.0
2008-05-27 15:05:00,19.32,19.34,19.31,19.33,612400.0,9.5285,9.5384,9.5236,9.5335,612400.0
2008-05-27 15:10:00,19.33,19.33,19.31,19.32,492700.0,9.5335,9.5335,9.5236,9.5285,492700.0
2008-05-27 15:15:00,19.32,19.33,19.31,19.32,325400.0,9.5285,9.5335,9.5236,9.5285,325400.0
2008-05-27 15:20:00,19.32,19.34,19.32,19.33,205500.0,9.5285,9.5384,9.5285,9.5335,205500.0
2008-05-27 15:25:00,19.34,19.36,19.33,19.36,317700.0,9.5384,9.5483,9.5335,9.5483,317700.0
2008-05-27 15:30:00,19.36,19.38,19.35,19.36,628200.0,9.5483,9.5581,9.5433,9.5483,628200.0
2008-05-27 15:35:00,19.36,19.37,19.34,19.37,896700.0,9.5483,9.5532,9.5384,9.5532,896700.0
2008-05-27 15:40:00,19.36,19.37,19.32,19.32,1697600.0,9.5483,9.5532,9.5285,9.5285,1697600.0
2008-05-27 15:45:00,19.33,19.34,19.3,19.31,1381200.0,9.5335,9.5384,9.5187,9.5236,1381200.0
2008-05-27 15:50:00,19.31,19.32,19.29,19.31,2474100.0,9.5236,9.5285,9.5137,9.5236,2474100.0
2008-05-27 15:55:00,19.3,19.34,19.3,19.33,1875500.0,9.5187,9.5384,9.5187,9.5335,1875500.0
2008-05-28 09:30:00,19.42,19.42,19.36,19.41,1021400.0,9.5778,9.5778,9.5483,9.5729,1021400.0
2008-05-28 09:35:00,19.41,19.44,19.39,19.43,623300.0,9.5729,9.5877,9.5631,9.5828,623300.0
2008-05-28 09:40:00,19.44,19.44,19.4,19.4,299700.0,9.5877,9.5877,9.568,9.568,299700.0
2008-05-28 09:45:00,19.4,19.43,19.37,19.39,502800.0,9.568,9.5828,9.5532,9.5631,502800.0
2008-05-28 09:50:00,19.39,19.41,19.39,19.41,393200.0,9.5631,9.5729,9.5631,9.5729,393200.0
2008-05-28 09:55:00,19.41,19.47,19.4,19.42,777500.0,9.5729,9.6025,9.568,9.5778,777500.0
2008-05-28 10:00:00,19.43,19.43,19.36,19.37,615700.0,9.5828,9.5828,9.5483,9.5532,615700.0
2008-05-28 10:05:00,19.37,19.37,19.33,19.35,644600.0,9.5532,9.5532,9.5335,9.5433,644600.0
2008-05-28 10:10:00,19.35,19.36,19.32,19.34,552500.0,9.5433,9.5483,9.5285,9.5384,552500.0
2008-05-28 10:15:00,19.35,19.35,19.29,19.29,658300.0,9.5433,9.5433,9.5137,9.5137,658300.0
2008-05-28 10:20:00,19.29,19.3,19.27,19.3,670500.0,9.5137,9.5187,9.5039,9.5187,670500.0
2008-05-28 10:25:00,19.3,19.39,19.29,19.37,1219700.0,9.5187,9.5631,9.5137,9.5532,1219700.0
2008-05-28 10:30:00,19.37,19.39,19.36,19.37,422100.0,9.5532,9.5631,9.5483,9.5532,422100.0
2008-05-28 10:35:00,19.37,19.38,19.34,19.37,404300.0,9.5532,9.5581,9.5384,9.5532,404300.0
2008-05-28 10:40:00,19.38,19.41,19.37,19.39,444900.0,9.5581,9.5729,9.5532,9.5631,444900.0
2008-05-28 10:45:00,19.39,19.4,19.38,19.38,607800.0,9.5631,9.568,9.5581,9.5581,607800.0
2008-05-28 10:50:00,19.39,19.4,19.36,19.37,379600.0,9.5631,9.568,9.5483,9.5532,379600.0
2008-05-28 10:55:00,19.38,19.4,19.37,19.4,391100.0,9.5581,9.568,9.5532,9.568,391100.0
2008-05-28 11:00:00,19.39,19.4,19.35,19.35,369400.0,9.5631,9.568,9.5433,9.5433,369400.0
2008-05-28 11:05:00,19.35,19.36,19.34,19.35,375400.0,9.5433,9.5483,9.5384,9.5433,375400.0
2008-05-28 11:10:00,19.35,19.37,19.35,19.35,367100.0,9.5433,9.5532,9.5433,9.5433,367100.0
2008-05-28 11:15:00,19.35,19.37,19.33,19.34,779100.0,9.5433,9.5532,9.5335,9.5384,779100.0
2008-05-28 11:20:00,19.33,19.34,19.29,19.29,666400.0,9.5335,9.5384,9.5137,9.5137,666400.0
2008-05-28 11:25:00,19.3,19.31,19.28,19.3,466200.0,9.5187,9.5236,9.5088,9.5187,466200.0
2008-05-28 11:30:00,19.29,19.3,19.27,19.28,444800.0,9.5137,9.5187,9.5039,9.5088,444800.0
2008-05-28 11:35:00,19.28,19.3,19.26,19.26,851100.0,9.5088,9.5187,9.4989,9.4989,851100.0
2008-05-28 11:40:00,19.27,19.27,19.26,19.27,288100.0,9.5039,9.5039,9.4989,9.5039,288100.0
2008-05-28 11:45:00,19.26,19.28,19.26,19.28,472900.0,9.4989,9.5088,9.4989,9.5088,472900.0
2008-05-28 11:50:00,19.28,19.28,19.23,19.25,983700.0,9.5088,9.5088,9.4841,9.494,983700.0
2008-05-28 11:55:00,19.24,19.25,19.21,19.23,367200.0,9.4891,9.494,9.4743,9.4841,367200.0
2008-05-28 12:00:00,19.23,19.23,19.2,19.2,461500.0,9.4841,9.4841,9.4693,9.4693,461500.0
2008-05-28 12:05:00,19.21,19.22,19.18,19.2,436600.0,9.4743,9.4792,9.4595,9.4693,436600.0
2008-05-28 12:10:00,19.19,19.2,19.17,19.18,323900.0,9.4644,9.4693,9.4545,9.4595,323900.0
2008-05-28 12:15:00,19.19,19.26,19.18,19.25,929800.0,9.4644,9.4989,9.4595,9.494,929800.0
2008-05-28 12:20:00,19.25,19.29,19.23,19.28,326000.0,9.494,9.5137,9.4841,9.5088,326000.0
2008-05-28 12:25:00,19.27,19.29,19.25,19.27,260300.0,9.5039,9.5137,9.494,9.5039,260300.0
2008-05-28 12:30:00,19.26,19.27,19.25,19.26,195700.0,9.4989,9.5039,9.494,9.4989,195700.0
2008-05-28 12:35:00,19.26,19.27,19.25,19.26,92500.0,9.4989,9.5039,9.494,9.4989,92500.0
2008-05-28 12:40:00,19.26,19.26,19.25,19.26,163200.0,9.4989,9.4989,9.494,9.4989,163200.0
2008-05-28 12:45:00,19.26,19.28,19.25,19.26,222200.0,9.4989,9.5088,9.494,9.4989,222200.0
2008-05-28 12:50:00,19.26,19.26,19.23,19.24,173300.0,9.4989,9.4989,9.4841,9.4891,173300.0
2008-05-28 12:55:00,19.23,19.25,19.23,19.24,106800.0,9.4841,9.494,9.4841,9.4891,106800.0
2008-05-28 13:00:00,19.25,19.25,19.24,19.24,67600.0,9.494,9.494,9.4891,9.4891,67600.0
2008-05-28 13:05:00,19.25,19.25,19.24,19.24,161900.0,9.494,9.494,9.4891,9.4891,161900.0
2008-05-28 13:10:00,19.25,19.27,19.24,19.26,285700.0,9.494,9.5039,9.4891,9.4989,285700.0
2008-05-28 13:15:00,19.26,19.27,19.25,19.26,274800.0,9.4989,9.5039,9.494,9.4989,274800.0
2008-05-28 13:20:00,19.26,19.26,19.24,19.24,120400.0,9.4989,9.4989,9.4891,9.4891,120400.0
2008-05-28 13:25:00,19.24,19.25,19.24,19.25,94500.0,9.4891,9.494,9.4891,9.494,94500.0
2008-05-28 13:30:00,19.24,19.27,19.23,19.23,322500.0,9.4891,9.5039,9.4841,9.4841,322500.0
2008-05-28 13:35:00,19.23,19.25,19.23,19.25,110100.0,9.4841,9.494,9.4841,9.494,110100.0
2008-05-28 13:40:00,19.25,19.25,19.2,19.21,634300.0,9.494,9.494,9.4693,9.4743,634300.0
2008-05-28 13:45:00,19.2,19.21,19.18,19.2,376200.0,9.4693,9.4743,9.4595,9.4693,376200.0
2008-05-28 13:50:00,19.19,19.21,19.18,19.2,319600.0,9.4644,9.4743,9.4595,9.4693,319600.0
2008-05-28 13:55:00,19.2,19.21,19.19,19.21,154200.0,9.4693,9.4743,9.4644,9.4743,154200.0
2008-05-28 14:00:00,19.21,19.21,19.18,19.2,723500.0,9.4743,9.4743,9.4595,9.4693,723500.0
2008-05-28 14:05:00,19.2,19.23,19.2,19.21,851400.0,9.4693,9.4841,9.4693,9.4743,851400.0
2008-05-28 14:10:00,19.22,19.23,19.21,19.23,161200.0,9.4792,9.4841,9.4743,9.4841,161200.0
2008-05-28 14:15:00,19.22,19.22,19.19,19.19,443600.0,9.4792,9.4792,9.4644,9.4644,443600.0
2008-05-28 14:20:00,19.19,19.2,19.16,19.2,655200.0,9.4644,9.4693,9.4496,9.4693,655200.0
2008-05-28 14:25:00,19.2,19.2,19.17,19.2,565700.0,9.4693,9.4693,9.4545,9.4693,565700.0
2008-05-28 14:30:00,19.2,19.2,19.19,19.19,123800.0,9.4693,9.4693,9.4644,9.4644,123800.0
2008-05-28 14:35:00,19.2,19.22,19.19,19.2,470400.0,9.4693,9.4792,9.4644,9.4693,470400.0
2008-05-28 14:40:00,19.21,19.21,19.2,19.2,134200.0,9.4743,9.4743,9.4693,9.4693,134200.0
2008-05-28 14:45:00,19.21,19.22,19.2,19.22,171400.0,9.4743,9.4792,9.4693,9.4792,171400.0
2008-05-28 14:50:00,19.23,19.23,19.19,19.19,916300.0,9.4841,9.4841,9.4644,9.4644,916300.0
2008-05-28 14:55:00,19.19,19.21,19.19,19.2,582400.0,9.4644,9.4743,9.4644,9.4693,582400.0
2008-05-28 15:00:00,19.21,19.24,19.2,19.24,659200.0,9.4743,9.4891,9.4693,9.4891,659200.0
2008-05-28 15:05:00,19.23,19.24,19.22,19.24,508600.0,9.4841,9.4891,9.4792,9.4891,508600.0
2008-05-28 15:10:00,19.24,19.24,19.21,19.22,572700.0,9.4891,9.4891,9.4743,9.4792,572700.0
2008-05-28 15:15:00,19.22,19.25,19.21,19.25,683100.0,9.4792,9.494,9.4743,9.494,683100.0
2008-05-28 15:20:00,19.24,19.25,19.23,19.25,462000.0,9.4891,9.494,9.4841,9.494,462000.0
2008-05-28 15:25:00,19.25,19.29,19.24,19.27,1483700.0,9.494,9.5137,9.4891,9.5039,1483700.0
2008-05-28 15:30:00,19.27,19.27,19.25,19.27,535000.0,9.5039,9.5039,9.494,9.5039,535000.0
2008-05-28 15:35:00,19.26,19.28,19.24,19.28,799100.0,9.4989,9.5088,9.4891,9.5088,799100.0
2008-05-28 15:40:00,19.27,19.28,19.25,19.25,531300.0,9.5039,9.5088,9.494,9.494,531300.0
2008-05-28 15:45:00,19.25,19.31,19.25,19.3,706600.0,9.494,9.5236,9.494,9.5187,706600.0
2008-05-28 15:50:00,19.3,19.33,19.28,19.33,632200.0,9.5187,9.5335,9.5088,9.5335,632200.0
2008-05-28 15:55:00,19.32,19.33,19.3,19.32,828700.0,9.5285,9.5335,9.5187,9.5285,828700.0
2008-05-29 09:30:00,19.34,19.47,19.33,19.47,1321000.0,9.5384,9.6025,9.5335,9.6025,1321000.0
2008-05-29 09:35:00,19.45,19.47,19.4,19.44,527700.0,9.5926,9.6025,9.568,9.5877,527700.0
2008-05-29 09:40:00,19.44,19.5,19.43,19.49,738500.0,9.5877,9.6173,9.5828,9.6124,738500.0
2008-05-29 09:45:00,19.48,19.5,19.44,19.46,683800.0,9.6074,9.6173,9.5877,9.5976,683800.0
2008-05-29 09:50:00,19.46,19.46,19.43,19.45,291700.0,9.5976,9.5976,9.5828,9.5926,291700.0
2008-05-29 09:55:00,19.46,19.48,19.45,19.47,309400.0,9.5976,9.6074,9.5926,9.6025,309400.0
2008-05-29 10:00:00,19.47,19.47,19.44,19.44,604100.0,9.6025,9.6025,9.5877,9.5877,604100.0
2008-05-29 10:05:00,19.44,19.47,19.39,19.46,1070200.0,9.5877,9.6025,9.5631,9.5976,1070200.0
2008-05-29 10:10:00,19.46,19.5,19.45,19.46,867500.0,9.5976,9.6173,9.5926,9.5976,867500.0
2008-05-29 10:15:00,19.47,19.49,19.46,19.47,720400.0,9.6025,9.6124,9.5976,9.6025,720400.0
2008-05-29 10:20:00,19.48,19.51,19.48,19.51,1035800.0,9.6074,9.6222,9.6074,9.6222,1035800.0
2008-05-29 10:25:00,19.5,19.51,19.44,19.44,425300.0,9.6173,9.6222,9.5877,9.5877,425300.0
2008-05-29 10:30:00,19.45,19.45,19.31,19.38,1634100.0,9.5926,9.5926,9.5236,9.5581,1634100.0
2008-05-29 10:35:00,19.38,19.39,19.34,19.38,706200.0,9.5581,9.5631,9.5384,9.5581,706200.0
2008-05-29 10:40:00,19.38,19.39,19.35,19.38,462400.0,9.5581,9.5631,9.5433,9.5581,462400.0
2008-05-29 10:45:00,19.39,19.44,19.38,19.4,599600.0,9.5631,9.5877,9.5581,9.568,599600.0
2008-05-29 10:50:00,19.4,19.42,19.38,19.39,631400.0,9.568,9.5778,9.5581,9.5631,631400.0
2008-05-29 10:55:00,19.39,19.44,19.39,19.43,555400.0,9.5631,9.5877,9.5631,9.5828,555400.0
2008-05-29 11:00:00,19.42,19.44,19.42,19.43,438200.0,9.5778,9.5877,9.5778,9.5828,438200.0
2008-05-29 11:05:00,19.43,19.46,19.42,19.45,497000.0,9.5828,9.5976,9.5778,9.5926,497000.0
2008-05-29 11:10:00,19.45,19.46,19.44,19.45,333000.0,9.5926,9.5976,9.5877,9.5926,333000.0
2008-05-29 11:15:00,19.46,19.48,19.45,19.46,487600.0,9.5976,9.6074,9.5926,9.5976,487600.0
2008-05-29 11:20:00,19.47,19.47,19.43,19.43,400000.0,9.6025,9.6025,9.5828,9.5828,400000.0
2008-05-29 11:25:00,19.44,19.45,19.39,19.4,557200.0,9.5877,9.5926,9.5631,9.568,557200.0
2008-05-29 11:30:00,19.4,19.45,19.39,19.45,386400.0,9.568,9.5926,9.5631,9.5926,386400.0
2008-05-29 11:35:00,19.45,19.47,19.44,19.46,248600.0,9.5926,9.6025,9.5877,9.5976,248600.0
2008-05-29 11:40:00,19.46,19.48,19.44,19.48,231600.0,9.5976,9.6074,9.5877,9.6074,231600.0
2008-05-29 11:45:00,19.48,19.49,19.47,19.49,218700.0,9.6074,9.6124,9.6025,9.6124,218700.0
2008-05-29 11:50:00,19.49,19.5,19.48,19.5,407800.0,9.6124,9.6173,9.6074,9.6173,407800.0
2008-05-29 11:55:00,19.5,19.5,19.47,19.49,616600.0,9.6173,9.6173,9.6025,9.6124,616600.0
2008-05-29 12:00:00,19.49,19.49,19.45,19.46,491200.0,9.6124,9.6124,9.5926,9.5976,491200.0
2008-05-29 12:05:00,19.46,19.47,19.44,19.47,271100.0,9.5976,9.6025,9.5877,9.6025,271100.0
2008-05-29 12:10:00,19.47,19.49,19.46,19.46,324800.0,9.6025,9.6124,9.5976,9.5976,324800.0
2008-05-29 12:15:00,19.46,19.48,19.45,19.47,717100.0,9.5976,9.6074,9.5926,9.6025,717100.0
2008-05-29 12:20:00,19.48,19.48,19.44,19.45,427500.0,9.6074,9.6074,9.5877,9.5926,427500.0
2008-05-29 12:25:00,19.45,19.46,19.44,19.44,272000.0,9.5926,9.5976,9.5877,9.5877,272000.0
2008-05-29 12:30:00,19.45,19.49,19.44,19.48,622700.0,9.5926,9.6124,9.5877,9.6074,622700.0
2008-05-29 12:35:00,19.48,19.5,19.47,19.49,520200.0,9.6074,9.6173,9.6025,9.6124,520200.0
2008-05-29 12:40:00,19.49,19.51,19.48,19.5,748000.0,9.6124,9.6222,9.6074,9.6173,748000.0
2008-05-29 12:45:00,19.5,19.52,19.49,19.5,353300.0,9.6173,9.6272,9.6124,9.6173,353300.0
2008-05-29 12:50:00,19.5,19.51,19.49,19.5,427300.0,9.6173,9.6222,9.6124,9.6173,427300.0
2008-05-29 12:55:00,19.5,19.51,19.49,19.5,216400.0,9.6173,9.6222,9.6124,9.6173,216400.0
2008-05-29 13:00:00,19.5,19.5,19.48,19.5,579800.0,9.6173,9.6173,9.6074,9.6173,579800.0
2008-05-29 13:05:00,19.49,19.54,19.49,19.53,383500.0,9.6124,9.637,9.6124,9.6321,383500.0
2008-05-29 13:10:00,19.54,19.54,19.52,19.52,201900.0,9.637,9.637,9.6272,9.6272,201900.0
2008-05-29 13:15:00,19.52,19.52,19.47,19.49,479800.0,9.6272,9.6272,9.6025,9.6124,479800.0
2008-05-29 13:20:00,19.48,19.5,19.48,19.5,312600.0,9.6074,9.6173,9.6074,9.6173,312600.0
2008-05-29 13:25:00,19.49,19.5,19.49,19.49,72700.0,9.6124,9.6173,9.6124,9.6124,72700.0
2008-05-29 13:30:00,19.49,19.5,19.49,19.5,143500.0,9.6124,9.6173,9.6124,9.6173,143500.0
2008-05-29 13:35:00,19.5,19.51,19.49,19.5,489100.0,9.6173,9.6222,9.6124,9.6173,489100.0
2008-05-29 13:40:00,19.5,19.51,19.48,19.49,557000.0,9.6173,9.6222,9.6074,9.6124,557000.0
2008-05-29 13:45:00,19.49,19.5,19.47,19.49,540100.0,9.6124,9.6173,9.6025,9.6124,540100.0
2008-05-29 13:50:00,19.5,19.5,19.47,19.49,235700.0,9.6173,9.6173,9.6025,9.6124,235700.0
2008-05-29 13:55:00,19.49,19.5,19.47,19.48,470100.0,9.6124,9.6173,9.6025,9.6074,470100.0
2008-05-29 14:00:00,19.48,19.51,19.48,19.48,549800.0,9.6074,9.6222,9.6074,9.6074,549800.0
2008-05-29 14:05:00,19.48,19.5,19.48,19.49,250500.0,9.6074,9.6173,9.6074,9.6124,250500.0
2008-05-29 14:10:00,19.49,19.5,19.48,19.5,342100.0,9.6124,9.6173,9.6074,9.6173,342100.0
2008-05-29 14:15:00,19.49,19.5,19.48,19.48,706600.0,9.6124,9.6173,9.6074,9.6074,706600.0
2008-05-29 14:20:00,19.49,19.5,19.48,19.5,411500.0,9.6124,9.6173,9.6074,9.6173,411500.0
2008-05-29 14:25:00,19.49,19.5,19.49,19.49,143300.0,9.6124,9.6173,9.6124,9.6124,143300.0
2008-05-29 14:30:00,19.5,19.5,19.49,19.5,105100.0,9.6173,9.6173,9.6124,9.6173,105100.0
2008-05-29 14:35:00,19.5,19.51,19.49,19.49,287600.0,9.6173,9.6222,9.6124,9.6124,287600.0
2008-05-29 14:40:00,19.5,19.5,19.49,19.49,111700.0,9.6173,9.6173,9.6124,9.6124,111700.0
2008-05-29 14:45:00,19.49,19.5,19.48,19.49,315700.0,9.6124,9.6173,9.6074,9.6124,315700.0
2008-05-29 14:50:00,19.5,19.51,19.49,19.49,447700.0,9.6173,9.6222,9.6124,9.6124,447700.0
2008-05-29 14:55:00,19.49,19.5,19.46,19.48,455200.0,9.6124,9.6173,9.5976,9.6074,455200.0
2008-05-29 15:00:00,19.47,19.48,19.45,19.47,834800.0,9.6025,9.6074,9.5926,9.6025,834800.0
2008-05-29 15:05:00,19.47,19.48,19.46,19.47,324200.0,9.6025,9.6074,9.5976,9.6025,324200.0
2008-05-29 15:10:00,19.47,19.48,19.46,19.46,253300.0,9.6025,9.6074,9.5976,9.5976,253300.0
2008-05-29 15:15:00,19.47,19.47,19.43,19.44,381200.0,9.6025,9.6025,9.5828,9.5877,381200.0
2008-05-29 15:20:00,19.44,19.45,19.4,19.42,588900.0,9.5877,9.5926,9.568,9.5778,588900.0
2008-05-29 15:25:00,19.41,19.43,19.39,19.39,465300.0,9.5729,9.5828,9.5631,9.5631,465300.0
2008-05-29 15:30:00,19.4,19.4,19.37,19.39,665600.0,9.568,9.568,9.5532,9.5631,665600.0
2008-05-29 15:35:00,19.39,19.41,19.38,19.4,751000.0,9.5631,9.5729,9.5581,9.568,751000.0
2008-05-29 15:40:00,19.41,19.43,19.4,19.41,1015700.0,9.5729,9.5828,9.568,9.5729,1015700.0
2008-05-29 15:45:00,19.41,19.41,19.39,19.4,544300.0,9.5729,9.5729,9.5631,9.568,544300.0
2008-05-29 15:50:00,19.4,19.42,19.38,19.38,1780400.0,9.568,9.5778,9.5581,9.5581,1780400.0
2008-05-29 15:55:00,19.39,19.39,19.36,19.37,1586500.0,9.5631,9.5631,9.5483,9.5532,1586500.0
2008-05-30 09:30:00,19.47,19.5,19.41,19.42,995100.0,9.6025,9.6173,9.5729,9.5778,995100.0
2008-05-30 09:35:00,19.42,19.47,19.41,19.45,505700.0,9.5778,9.6025,9.5729,9.5926,505700.0
2008-05-30 09:40:00,19.45,19.46,19.43,19.44,329700.0,9.5926,9.5976,9.5828,9.5877,329700.0
2008-05-30 09:45:00,19.44,19.44,19.39,19.42,511500.0,9.5877,9.5877,9.5631,9.5778,511500.0
2008-05-30 09:50:00,19.42,19.43,19.4,19.42,263200.0,9.5778,9.5828,9.568,9.5778,263200.0
2008-05-30 09:55:00,19.42,19.43,19.38,19.39,569100.0,9.5778,9.5828,9.5581,9.5631,569100.0
2008-05-30 10:00:00,19.39,19.4,19.37,19.4,349600.0,9.5631,9.568,9.5532,9.568,349600.0
2008-05-30 10:05:00,19.4,19.4,19.38,19.38,268400.0,9.568,9.568,9.5581,9.5581,268400.0
2008-05-30 10:10:00,19.38,19.39,19.37,19.38,230600.0,9.5581,9.5631,9.5532,9.5581,230600.0
2008-05-30 10:15:00,19.38,19.39,19.37,19.39,448100.0,9.5581,9.5631,9.5532,9.5631,448100.0
2008-05-30 10:20:00,19.38,19.42,19.38,19.41,435700.0,9.5581,9.5778,9.5581,9.5729,435700.0
2008-05-30 10:25:00,19.42,19.46,19.41,19.45,739000.0,9.5778,9.5976,9.5729,9.5926,739000.0
2008-05-30 10:30:00,19.45,19.46,19.41,19.41,471100.0,9.5926,9.5976,9.5729,9.5729,471100.0
2008-05-30 10:35:00,19.42,19.43,19.41,19.41,301800.0,9.5778,9.5828,9.5729,9.5729,301800.0
2008-05-30 10:40:00,19.41,19.41,19.39,19.4,269800.0,9.5729,9.5729,9.5631,9.568,269800.0
2008-05-30 10:45:00,19.41,19.41,19.37,19.38,391100.0,9.5729,9.5729,9.5532,9.5581,391100.0
2008-05-30 10:50:00,19.37,19.38,19.33,19.34,864900.0,9.5532,9.5581,9.5335,9.5384,864900.0
2008-05-30 10:55:00,19.34,19.36,19.32,19.35,1039100.0,9.5384,9.5483,9.5285,9.5433,1039100.0
2008-05-30 11:00:00,19.36,19.36,19.33,19.35,414900.0,9.5483,9.5483,9.5335,9.5433,414900.0
2008-05-30 11:05:00,19.35,19.35,19.31,19.31,354900.0,9.5433,9.5433,9.5236,9.5236,354900.0
2008-05-30 11:10:00,19.31,19.32,19.29,19.31,493200.0,9.5236,9.5285,9.5137,9.5236,493200.0
2008-05-30 11:15:00,19.3,19.33,19.3,19.32,373000.0,9.5187,9.5335,9.5187,9.5285,373000.0
2008-05-30 11:20:00,19.33,19.35,19.31,19.31,418300.0,9.5335,9.5433,9.5236,9.5236,418300.0
2008-05-30 11:25:00,19.31,19.32,19.3,19.3,177100.0,9.5236,9.5285,9.5187,9.5187,177100.0
2008-05-30 11:30:00,19.3,19.35,19.29,19.34,619900.0,9.5187,9.5433,9.5137,9.5384,619900.0
2008-05-30 11:35:00,19.34,19.35,19.33,19.33,168300.0,9.5384,9.5433,9.5335,9.5335,168300.0
2008-05-30 11:40:00,19.33,19.35,19.33,19.34,267400.0,9.5335,9.5433,9.5335,9.5384,267400.0
2008-05-30 11:45:00,19.35,19.35,19.32,19.34,616100.0,9.5433,9.5433,9.5285,9.5384,616100.0
2008-05-30 11:50:00,19.34,19.37,19.33,19.37,239600.0,9.5384,9.5532,9.5335,9.5532,239600.0
2008-05-30 11:55:00,19.37,19.38,19.35,19.36,368200.0,9.5532,9.5581,9.5433,9.5483,368200.0
2008-05-30 12:00:00,19.37,19.37,19.35,19.36,367900.0,9.5532,9.5532,9.5433,9.5483,367900.0
2008-05-30 12:05:00,19.35,19.36,19.35,19.35,114600.0,9.5433,9.5483,9.5433,9.5433,114600.0
2008-05-30 12:10:00,19.35,19.36,19.33,19.33,221200.0,9.5433,9.5483,9.5335,9.5335,221200.0
2008-05-30 12:15:00,19.34,19.34,19.32,19.32,165500.0,9.5384,9.5384,9.5285,9.5285,165500.0
2008-05-30 12:20:00,19.33,19.33,19.31,19.31,253900.0,9.5335,9.5335,9.5236,9.5236,253900.0
2008-05-30 12:25:00,19.31,19.33,19.31,19.33,135600.0,9.5236,9.5335,9.5236,9.5335,135600.0
2008-05-30 12:30:00,19.33,19.35,19.32,19.33,172200.0,9.5335,9.5433,9.5285,9.5335,172200.0
2008-05-30 12:35:00,19.34,19.34,19.32,19.33,299100.0,9.5384,9.5384,9.5285,9.5335,299100.0
2008-05-30 12:40:00,19.32,19.33,19.32,19.33,145000.0,9.5285,9.5335,9.5285,9.5335,145000.0
2008-05-30 12:45:00,19.32,19.33,19.32,19.32,120200.0,9.5285,9.5335,9.5285,9.5285,120200.0
2008-05-30 12:50:00,19.32,19.33,19.32,19.32,103000.0,9.5285,9.5335,9.5285,9.5285,103000.0
2008-05-30 12:55:00,19.33,19.34,19.32,19.34,205200.0,9.5335,9.5384,9.5285,9.5384,205200.0
2008-05-30 13:00:00,19.35,19.38,19.34,19.38,236600.0,9.5433,9.5581,9.5384,9.5581,236600.0
2008-05-30 13:05:00,19.38,19.38,19.37,19.37,78900.0,9.5581,9.5581,9.5532,9.5532,78900.0
2008-05-30 13:10:00,19.37,19.38,19.36,19.37,194800.0,9.5532,9.5581,9.5483,9.5532,194800.0
2008-05-30 13:15:00,19.37,19.37,19.35,19.36,306800.0,9.5532,9.5532,9.5433,9.5483,306800.0
2008-05-30 13:20:00,19.36,19.4,19.36,19.4,374700.0,9.5483,9.568,9.5483,9.568,374700.0
2008-05-30 13:25:00,19.4,19.4,19.39,19.4,235400.0,9.568,9.568,9.5631,9.568,235400.0
2008-05-30 13:30:00,19.39,19.43,19.39,19.42,528500.0,9.5631,9.5828,9.5631,9.5778,528500.0
2008-05-30 13:35:00,19.42,19.43,19.39,19.43,647500.0,9.5778,9.5828,9.5631,9.5828,647500.0
2008-05-30 13:40:00,19.43,19.43,19.4,19.4,407700.0,9.5828,9.5828,9.568,9.568,407700.0
2008-05-30 13:45:00,19.41,19.42,19.4,19.41,92300.0,9.5729,9.5778,9.568,9.5729,92300.0
2008-05-30 13:50:00,19.41,19.43,19.41,19.41,281000.0,9.5729,9.5828,9.5729,9.5729,281000.0
2008-05-30 13:55:00,19.41,19.42,19.41,19.42,128800.0,9.5729,9.5778,9.5729,9.5778,128800.0
2008-05-30 14:00:00,19.42,19.42,19.39,19.39,585000.0,9.5778,9.5778,9.5631,9.5631,585000.0
2008-05-30 14:05:00,19.4,19.4,19.37,19.38,274100.0,9.568,9.568,9.5532,9.5581,274100.0
2008-05-30 14:10:00,19.37,19.4,19.36,19.38,359500.0,9.5532,9.568,9.5483,9.5581,359500.0
2008-05-30 14:15:00,19.39,19.39,19.38,19.39,111200.0,9.5631,9.5631,9.5581,9.5631,111200.0
2008-05-30 14:20:00,19.38,19.4,19.38,19.39,164900.0,9.5581,9.568,9.5581,9.5631,164900.0
2008-05-30 14:25:00,19.4,19.4,19.39,19.4,376500.0,9.568,9.568,9.5631,9.568,376500.0
2008-05-30 14:30:00,19.4,19.4,19.39,19.39,301600.0,9.568,9.568,9.5631,9.5631,301600.0
2008-05-30 14:35:00,19.4,19.4,19.39,19.4,201300.0,9.568,9.568,9.5631,9.568,201300.0
2008-05-30 14:40:00,19.39,19.41,19.39,19.4,422700.0,9.5631,9.5729,9.5631,9.568,422700.0
2008-05-30 14:45:00,19.4,19.41,19.38,19.39,298800.0,9.568,9.5729,9.5581,9.5631,298800.0
2008-05-30 14:50:00,19.38,19.39,19.38,19.39,111700.0,9.5581,9.5631,9.5581,9.5631,111700.0
2008-05-30 14:55:00,19.38,19.4,19.38,19.4,184700.0,9.5581,9.568,9.5581,9.568,184700.0
2008-05-30 15:00:00,19.4,19.42,19.39,19.42,357200.0,9.568,9.5778,9.5631,9.5778,357200.0
2008-05-30 15:05:00,19.42,19.42,19.4,19.4,375900.0,9.5778,9.5778,9.568,9.568,375900.0
2008-05-30 15:10:00,19.4,19.41,19.39,19.39,140000.0,9.568,9.5729,9.5631,9.5631,140000.0
2008-05-30 15:15:00,19.4,19.4,19.37,19.38,458500.0,9.568,9.568,9.5532,9.5581,458500.0
2008-05-30 15:20:00,19.38,19.38,19.36,19.36,270400.0,9.5581,9.5581,9.5483,9.5483,270400.0
2008-05-30 15:25:00,19.36,19.39,19.36,19.39,353000.0,9.5483,9.5631,9.5483,9.5631,353000.0
2008-05-30 15:30:00,19.39,19.4,19.38,19.39,410400.0,9.5631,9.568,9.5581,9.5631,410400.0
2008-05-30 15:35:00,19.39,19.4,19.38,19.38,261900.0,9.5631,9.568,9.5581,9.5581,261900.0
2008-05-30 15:40:00,19.38,19.4,19.38,19.4,344800.0,9.5581,9.568,9.5581,9.568,344800.0
2008-05-30 15:45:00,19.39,19.42,19.39,19.41,704200.0,9.5631,9.5778,9.5631,9.5729,704200.0
2008-05-30 15:50:00,19.41,19.42,19.4,19.4,440700.0,9.5729,9.5778,9.568,9.568,440700.0
2008-05-30 15:55:00,19.4,19.41,19.33,19.34,1486500.0,9.568,9.5729,9.5335,9.5384,1486500.0
2008-06-02 09:30:00,19.43,19.46,19.39,19.39,674300.0,9.5828,9.5976,9.5631,9.5631,674300.0
2008-06-02 09:35:00,19.39,19.4,19.31,19.31,420300.0,9.5631,9.568,9.5236,9.5236,420300.0
2008-06-02 09:40:00,19.31,19.32,19.3,19.31,587900.0,9.5236,9.5285,9.5187,9.5236,587900.0
2008-06-02 09:45:00,19.31,19.32,19.3,19.31,443200.0,9.5236,9.5285,9.5187,9.5236,443200.0
2008-06-02 09:50:00,19.3,19.31,19.27,19.27,470600.0,9.5187,9.5236,9.5039,9.5039,470600.0
2008-06-02 09:55:00,19.28,19.29,19.24,19.24,676800.0,9.5088,9.5137,9.4891,9.4891,676800.0
2008-06-02 10:00:00,19.25,19.27,19.22,19.26,640300.0,9.494,9.5039,9.4792,9.4989,640300.0
2008-06-02 10:05:00,19.26,19.26,19.21,19.24,710900.0,9.4989,9.4989,9.4743,9.4891,710900.0
2008-06-02 10:10:00,19.23,19.26,19.21,19.25,668000.0,9.4841,9.4989,9.4743,9.494,668000.0
2008-06-02 10:15:00,19.25,19.26,19.21,19.22,330500.0,9.494,9.4989,9.4743,9.4792,330500.0
2008-06-02 10:20:00,19.21,19.24,19.2,19.2,507100.0,9.4743,9.4891,9.4693,9.4693,507100.0
2008-06-02 10:25:00,19.21,19.23,19.2,19.2,548300.0,9.4743,9.4841,9.4693,9.4693,548300.0
2008-06-02 10:30:00,19.21,19.22,19.17,19.17,907900.0,9.4743,9.4792,9.4545,9.4545,907900.0
2008-06-02 10:35:00,19.17,19.18,19.15,19.16,605000.0,9.4545,9.4595,9.4447,9.4496,605000.0
2008-06-02 10:40:00,19.16,19.19,19.15,19.19,796400.0,9.4496,9.4644,9.4447,9.4644,796400.0
2008-06-02 10:45:00,19.19,19.21,19.18,19.19,593800.0,9.4644,9.4743,9.4595,9.4644,593800.0
2008-06-02 10:50:00,19.19,19.21,19.18,19.21,222000.0,9.4644,9.4743,9.4595,9.4743,222000.0
2008-06-02 10:55:00,19.2,19.21,19.19,19.19,278800.0,9.4693,9.4743,9.4644,9.4644,278800.0
2008-06-02 11:00:00,19.19,19.2,19.16,19.17,273700.0,9.4644,9.4693,9.4496,9.4545,273700.0
2008-06-02 11:05:00,19.16,19.19,19.15,19.18,307600.0,9.4496,9.4644,9.4447,9.4595,307600.0
2008-06-02 11:10:00,19.18,19.2,19.16,19.16,456600.0,9.4595,9.4693,9.4496,9.4496,456600.0
2008-06-02 11:15:00,19.17,19.28,19.16,19.21,2820000.0,9.4545,9.5088,9.4496,9.4743,2820000.0
2008-06-02 11:20:00,19.21,19.22,19.16,19.17,827300.0,9.4743,9.4792,9.4496,9.4545,827300.0
2008-06-02 11:25:00,19.17,19.19,19.15,19.15,1180800.0,9.4545,9.4644,9.4447,9.4447,1180800.0
2008-06-02 11:30:00,19.16,19.17,19.14,19.16,556500.0,9.4496,9.4545,9.4398,9.4496,556500.0
2008-06-02 11:35:00,19.17,19.17,19.11,19.12,596600.0,9.4545,9.4545,9.425,9.4299,596600.0
2008-06-02 11:40:00,19.12,19.15,19.12,19.14,316800.0,9.4299,9.4447,9.4299,9.4398,316800.0
2008-06-02 11:45:00,19.14,19.15,19.13,19.15,325600.0,9.4398,9.4447,9.4348,9.4447,325600.0
2008-06-02 11:50:00,19.14,19.17,19.14,19.17,294300.0,9.4398,9.4545,9.4398,9.4545,294300.0
2008-06-02 11:55:00,19.17,19.17,19.16,19.16,199900.0,9.4545,9.4545,9.4496,9.4496,199900.0
2008-06-02 12:00:00,19.16,19.17,19.15,19.15,240400.0,9.4496,9.4545,9.4447,9.4447,240400.0
2008-06-02 12:05:00,19.15,19.2,19.15,19.19,412400.0,9.4447,9.4693,9.4447,9.4644,412400.0
2008-06-02 12:10:00,19.2,19.2,19.16,19.16,440900.0,9.4693,9.4693,9.4496,9.4496,440900.0
2008-06-02 12:15:00,19.16,19.17,19.14,19.14,407100.0,9.4496,9.4545,9.4398,9.4398,407100.0
2008-06-02 12:20:00,19.15,19.15,19.14,19.15,88900.0,9.4447,9.4447,9.4398,9.4447,88900.0
2008-06-02 12:25:00,19.14,19.15,19.14,19.15,129700.0,9.4398,9.4447,9.4398,9.4447,129700.0
2008-06-02 12:30:00,19.15,19.15,19.11,19.12,364400.0,9.4447,9.4447,9.425,9.4299,364400.0
2008-06-02 12:35:00,19.11,19.12,19.1,19.11,371400.0,9.425,9.4299,9.42,9.425,371400.0
2008-06-02 12:40:00,19.11,19.13,19.09,19.13,378500.0,9.425,9.4348,9.4151,9.4348,378500.0
2008-06-02 12:45:00,19.12,19.13,19.09,19.11,305800.0,9.4299,9.4348,9.4151,9.425,305800.0
2008-06-02 12:50:00,19.1,19.11,19.1,19.11,426100.0,9.42,9.425,9.42,9.425,426100.0
2008-06-02 12:55:00,19.1,19.11,19.07,19.08,492500.0,9.42,9.425,9.4052,9.4102,492500.0
2008-06-02 13:00:00,19.08,19.11,19.07,19.1,716600.0,9.4102,9.425,9.4052,9.42,716600.0
2008-06-02 13:05:00,19.1,19.1,19.03,19.06,1377500.0,9.42,9.42,9.3855,9.4003,1377500.0
2008-06-02 13:10:00,19.06,19.07,19.04,19.06,498000.0,9.4003,9.4052,9.3904,9.4003,498000.0
2008-06-02 13:15:00,19.06,19.07,19.06,19.07,317800.0,9.4003,9.4052,9.4003,9.4052,317800.0
2008-06-02 13:20:00,19.07,19.1,19.06,19.09,472500.0,9.4052,9.42,9.4003,9.4151,472500.0
2008-06-02 13:25:00,19.09,19.12,19.07,19.08,733700.0,9.4151,9.4299,9.4052,9.4102,733700.0
2008-06-02 13:30:00,19.08,19.09,19.07,19.07,704600.0,9.4102,9.4151,9.4052,9.4052,704600.0
2008-06-02 13:35:00,19.07,19.07,19.05,19.07,430600.0,9.4052,9.4052,9.3954,9.4052,430600.0
2008-06-02 13:40:00,19.07,19.08,19.03,19.04,732900.0,9.4052,9.4102,9.3855,9.3904,732900.0
2008-06-02 13:45:00,19.04,19.05,19.03,19.03,298400.0,9.3904,9.3954,9.3855,9.3855,298400.0
2008-06-02 13:50:00,19.04,19.05,19.03,19.04,581200.0,9.3904,9.3954,9.3855,9.3904,581200.0
2008-06-02 13:55:00,19.05,19.07,19.04,19.07,281600.0,9.3954,9.4052,9.3904,9.4052,281600.0
2008-06-02 14:00:00,19.07,19.07,19.06,19.06,277900.0,9.4052,9.4052,9.4003,9.4003,277900.0
2008-06-02 14:05:00,19.06,19.09,19.06,19.09,345600.0,9.4003,9.4151,9.4003,9.4151,345600.0
2008-06-02 14:10:00,19.08,19.09,19.07,19.08,568400.0,9.4102,9.4151,9.4052,9.4102,568400.0
2008-06-02 14:15:00,19.08,19.08,19.06,19.07,304600.0,9.4102,9.4102,9.4003,9.4052,304600.0
2008-06-02 14:20:00,19.07,19.08,19.07,19.08,138800.0,9.4052,9.4102,9.4052,9.4102,138800.0
2008-06-02 14:25:00,19.08,19.09,19.07,19.09,194800.0,9.4102,9.4151,9.4052,9.4151,194800.0
2008-06-02 14:30:00,19.09,19.1,19.07,19.08,454200.0,9.4151,9.42,9.4052,9.4102,454200.0
2008-06-02 14:35:00,19.08,19.1,19.07,19.09,454200.0,9.4102,9.42,9.4052,9.4151,454200.0
2008-06-02 14:40:00,19.1,19.1,19.09,19.09,406400.0,9.42,9.42,9.4151,9.4151,406400.0
2008-06-02 14:45:00,19.09,19.1,19.09,19.09,349500.0,9.4151,9.42,9.4151,9.4151,349500.0
2008-06-02 14:50:00,19.09,19.1,19.09,19.1,284400.0,9.4151,9.42,9.4151,9.42,284400.0
2008-06-02 14:55:00,19.09,19.1,19.07,19.07,845900.0,9.4151,9.42,9.4052,9.4052,845900.0
2008-06-02 15:00:00,19.08,19.08,19.06,19.07,398700.0,9.4102,9.4102,9.4003,9.4052,398700.0
2008-06-02 15:05:00,19.08,19.08,19.04,19.05,677400.0,9.4102,9.4102,9.3904,9.3954,677400.0
2008-06-02 15:10:00,19.05,19.08,19.04,19.07,550400.0,9.3954,9.4102,9.3904,9.4052,550400.0
2008-06-02 15:15:00,19.07,19.07,19.05,19.05,384200.0,9.4052,9.4052,9.3954,9.3954,384200.0
2008-06-02 15:20:00,19.05,19.08,19.05,19.07,313100.0,9.3954,9.4102,9.3954,9.4052,313100.0
2008-06-02 15:25:00,19.08,19.11,19.07,19.11,568100.0,9.4102,9.425,9.4052,9.425,568100.0
2008-06-02 15:30:00,19.11,19.11,19.09,19.11,947000.0,9.425,9.425,9.4151,9.425,947000.0
2008-06-02 15:35:00,19.11,19.12,19.1,19.11,779200.0,9.425,9.4299,9.42,9.425,779200.0
2008-06-02 15:40:00,19.1,19.15,19.1,19.15,1043100.0,9.42,9.4447,9.42,9.4447,1043100.0
2008-06-02 15:45:00,19.15,19.19,19.14,19.19,1113200.0,9.4447,9.4644,9.4398,9.4644,1113200.0
2008-06-02 15:50:00,19.19,19.21,19.18,19.19,1234700.0,9.4644,9.4743,9.4595,9.4644,1234700.0
2008-06-02 15:55:00,19.19,19.2,19.14,19.16,1598000.0,9.4644,9.4693,9.4398,9.4496,1598000.0
2008-06-03 09:30:00,19.12,19.15,19.1,19.15,1165100.0,9.4299,9.4447,9.42,9.4447,1165100.0
2008-06-03 09:35:00,19.15,19.17,19.15,19.15,332100.0,9.4447,9.4545,9.4447,9.4447,332100.0
2008-06-03 09:40:00,19.15,19.16,19.13,19.16,523200.0,9.4447,9.4496,9.4348,9.4496,523200.0
2008-06-03 09:45:00,19.16,19.17,19.14,19.15,614200.0,9.4496,9.4545,9.4398,9.4447,614200.0
2008-06-03 09:50:00,19.15,19.16,19.1,19.15,806700.0,9.4447,9.4496,9.42,9.4447,806700.0
2008-06-03 09:55:00,19.16,19.17,19.13,19.14,344300.0,9.4496,9.4545,9.4348,9.4398,344300.0
2008-06-03 10:00:00,19.14,19.2,19.14,19.19,797200.0,9.4398,9.4693,9.4398,9.4644,797200.0
2008-06-03 10:05:00,19.2,19.2,19.18,19.2,443600.0,9.4693,9.4693,9.4595,9.4693,443600.0
2008-06-03 10:10:00,19.2,19.2,19.19,19.19,239800.0,9.4693,9.4693,9.4644,9.4644,239800.0
2008-06-03 10:15:00,19.2,19.2,19.17,19.19,325600.0,9.4693,9.4693,9.4545,9.4644,325600.0
2008-06-03 10:20:00,19.18,19.2,19.15,19.16,335800.0,9.4595,9.4693,9.4447,9.4496,335800.0
2008-06-03 10:25:00,19.16,19.16,19.12,19.13,358900.0,9.4496,9.4496,9.4299,9.4348,358900.0
2008-06-03 10:30:00,19.14,19.14,19.11,19.13,304900.0,9.4398,9.4398,9.425,9.4348,304900.0
2008-06-03 10:35:00,19.13,19.14,19.12,19.14,198500.0,9.4348,9.4398,9.4299,9.4398,198500.0
2008-06-03 10:40:00,19.14,19.15,19.13,19.14,151300.0,9.4398,9.4447,9.4348,9.4398,151300.0
2008-06-03 10:45:00,19.14,19.15,19.13,19.13,314200.0,9.4398,9.4447,9.4348,9.4348,314200.0
2008-06-03 10:50:00,19.14,19.17,19.13,19.16,273700.0,9.4398,9.4545,9.4348,9.4496,273700.0
2008-06-03 10:55:00,19.17,19.2,19.16,19.17,1306400.0,9.4545,9.4693,9.4496,9.4545,1306400.0
2008-06-03 11:00:00,19.17,19.18,19.16,19.16,356200.0,9.4545,9.4595,9.4496,9.4496,356200.0
2008-06-03 11:05:00,19.16,19.17,19.15,19.17,360500.0,9.4496,9.4545,9.4447,9.4545,360500.0
2008-06-03 11:10:00,19.16,19.19,19.16,19.18,488800.0,9.4496,9.4644,9.4496,9.4595,488800.0
2008-06-03 11:15:00,19.18,19.2,19.17,19.18,371400.0,9.4595,9.4693,9.4545,9.4595,371400.0
2008-06-03 11:20:00,19.17,19.19,19.15,19.15,1215300.0,9.4545,9.4644,9.4447,9.4447,1215300.0
2008-06-03 11:25:00,19.15,19.16,19.14,19.16,336600.0,9.4447,9.4496,9.4398,9.4496,336600.0
2008-06-03 11:30:00,19.16,19.16,19.15,19.16,346700.0,9.4496,9.4496,9.4447,9.4496,346700.0
2008-06-03 11:35:00,19.16,19.16,19.12,19.13,517800.0,9.4496,9.4496,9.4299,9.4348,517800.0
2008-06-03 11:40:00,19.12,19.15,19.12,19.14,389800.0,9.4299,9.4447,9.4299,9.4398,389800.0
2008-06-03 11:45:00,19.13,19.14,19.13,19.13,590200.0,9.4348,9.4398,9.4348,9.4348,590200.0
2008-06-03 11:50:00,19.14,19.14,19.13,19.14,185000.0,9.4398,9.4398,9.4348,9.4398,185000.0
2008-06-03 11:55:00,19.14,19.14,19.12,19.13,361000.0,9.4398,9.4398,9.4299,9.4348,361000.0
2008-06-03 12:00:00,19.13,19.13,19.12,19.13,230200.0,9.4348,9.4348,9.4299,9.4348,230200.0
2008-06-03 12:05:00,19.13,19.13,19.12,19.13,174600.0,9.4348,9.4348,9.4299,9.4348,174600.0
2008-06-03 12:10:00,19.13,19.13,19.09,19.1,637700.0,9.4348,9.4348,9.4151,9.42,637700.0
2008-06-03 12:15:00,19.09,19.1,19.08,19.08,381100.0,9.4151,9.42,9.4102,9.4102,381100.0
2008-06-03 12:20:00,19.08,19.09,19.06,19.06,329900.0,9.4102,9.4151,9.4003,9.4003,329900.0
2008-06-03 12:25:00,19.06,19.07,19.02,19.03,983600.0,9.4003,9.4052,9.3806,9.3855,983600.0
2008-06-03 12:30:00,19.04,19.04,19.0,19.03,1317900.0,9.3904,9.3904,9.3707,9.3855,1317900.0
2008-06-03 12:35:00,19.02,19.04,19.02,19.04,664200.0,9.3806,9.3904,9.3806,9.3904,664200.0
2008-06-03 12:40:00,19.04,19.05,19.02,19.02,339300.0,9.3904,9.3954,9.3806,9.3806,339300.0
2008-06-03 12:45:00,19.02,19.03,19.02,19.02,118400.0,9.3806,9.3855,9.3806,9.3806,118400.0
2008-06-03 12:50:00,19.03,19.05,19.02,19.05,296700.0,9.3855,9.3954,9.3806,9.3954,296700.0
2008-06-03 12:55:00,19.05,19.05,19.02,19.03,539600.0,9.3954,9.3954,9.3806,9.3855,539600.0
2008-06-03 13:00:00,19.03,19.03,19.02,19.03,428400.0,9.3855,9.3855,9.3806,9.3855,428400.0
2008-06-03 13:05:00,19.02,19.04,19.02,19.04,284200.0,9.3806,9.3904,9.3806,9.3904,284200.0
2008-06-03 13:10:00,19.03,19.04,19.02,19.03,281400.0,9.3855,9.3904,9.3806,9.3855,281400.0
2008-06-03 13:15:00,19.03,19.03,19.02,19.03,458200.0,9.3855,9.3855,9.3806,9.3855,458200.0
2008-06-03 13:20:00,19.03,19.03,19.02,19.03,322400.0,9.3855,9.3855,9.3806,9.3855,322400.0
2008-06-03 13:25:00,19.02,19.03,19.0,19.02,1122000.0,9.3806,9.3855,9.3707,9.3806,1122000.0
2008-06-03 13:30:00,19.01,19.02,18.99,19.01,1488000.0,9.3756,9.3806,9.3658,9.3756,1488000.0
2008-06-03 13:35:00,19.02,19.02,18.99,19.0,837700.0,9.3806,9.3806,9.3658,9.3707,837700.0
2008-06-03 13:40:00,19.0,19.03,18.99,19.01,899000.0,9.3707,9.3855,9.3658,9.3756,899000.0
2008-06-03 13:45:00,19.02,19.02,18.95,18.97,677300.0,9.3806,9.3806,9.346,9.3559,677300.0
2008-06-03 13:50:00,18.98,18.98,18.94,18.96,695100.0,9.3608,9.3608,9.3411,9.351,695100.0
2008-06-03 13:55:00,18.97,18.99,18.93,18.99,619200.0,9.3559,9.3658,9.3362,9.3658,619200.0
2008-06-03 14:00:00,18.98,19.02,18.98,19.01,544000.0,9.3608,9.3806,9.3608,9.3756,544000.0
2008-06-03 14:05:00,19.0,19.01,18.98,19.01,610000.0,9.3707,9.3756,9.3608,9.3756,610000.0
2008-06-03 14:10:00,19.01,19.01,18.99,19.0,265900.0,9.3756,9.3756,9.3658,9.3707,265900.0
2008-06-03 14:15:00,18.99,19.0,18.97,18.98,301900.0,9.3658,9.3707,9.3559,9.3608,301900.0
2008-06-03 14:20:00,18.97,18.98,18.95,18.97,363000.0,9.3559,9.3608,9.346,9.3559,363000.0
2008-06-03 14:25:00,18.97,18.98,18.95,18.98,740500.0,9.3559,9.3608,9.346,9.3608,740500.0
2008-06-03 14:30:00,18.98,19.0,18.96,18.98,446900.0,9.3608,9.3707,9.351,9.3608,446900.0
2008-06-03 14:35:00,18.98,19.02,18.97,18.99,766800.0,9.3608,9.3806,9.3559,9.3658,766800.0
2008-06-03 14:40:00,18.98,19.0,18.94,18.98,944600.0,9.3608,9.3707,9.3411,9.3608,944600.0
2008-06-03 14:45:00,18.98,19.0,18.97,19.0,552300.0,9.3608,9.3707,9.3559,9.3707,552300.0
2008-06-03 14:50:00,19.0,19.01,18.97,18.99,843900.0,9.3707,9.3756,9.3559,9.3658,843900.0
2008-06-03 14:55:00,18.99,19.0,18.98,18.99,527700.0,9.3658,9.3707,9.3608,9.3658,527700.0
2008-06-03 15:00:00,19.0,19.04,18.97,19.0,1698000.0,9.3707,9.3904,9.3559,9.3707,1698000.0
2008-06-03 15:05:00,19.0,19.01,18.98,19.01,970500.0,9.3707,9.3756,9.3608,9.3756,970500.0
2008-06-03 15:10:00,19.0,19.01,18.98,19.0,441100.0,9.3707,9.3756,9.3608,9.3707,441100.0
2008-06-03 15:15:00,19.0,19.0,18.97,18.99,1064700.0,9.3707,9.3707,9.3559,9.3658,1064700.0
2008-06-03 15:20:00,18.99,19.01,18.98,19.0,856900.0,9.3658,9.3756,9.3608,9.3707,856900.0
2008-06-03 15:25:00,19.01,19.01,18.99,19.01,629700.0,9.3756,9.3756,9.3658,9.3756,629700.0
2008-06-03 15:30:00,19.01,19.02,18.98,19.01,1377100.0,9.3756,9.3806,9.3608,9.3756,1377100.0
2008-06-03 15:35:00,19.02,19.02,18.96,18.98,1274100.0,9.3806,9.3806,9.351,9.3608,1274100.0
2008-06-03 15:40:00,18.98,18.99,18.96,18.98,1378600.0,9.3608,9.3658,9.351,9.3608,1378600.0
2008-06-03 15:45:00,18.97,19.0,18.97,19.0,1009200.0,9.3559,9.3707,9.3559,9.3707,1009200.0
2008-06-03 15:50:00,19.0,19.04,18.99,19.03,2024100.0,9.3707,9.3904,9.3658,9.3855,2024100.0
2008-06-03 15:55:00,19.04,19.06,19.02,19.03,1863700.0,9.3904,9.4003,9.3806,9.3855,1863700.0
2008-06-04 09:30:00,19.0,19.09,18.96,19.01,1304500.0,9.3707,9.4151,9.351,9.3756,1304500.0
2008-06-04 09:35:00,19.02,19.13,19.01,19.06,907100.0,9.3806,9.4348,9.3756,9.4003,907100.0
2008-06-04 09:40:00,19.07,19.08,19.0,19.07,678500.0,9.4052,9.4102,9.3707,9.4052,678500.0
2008-06-04 09:45:00,19.07,19.07,19.03,19.04,508000.0,9.4052,9.4052,9.3855,9.3904,508000.0
2008-06-04 09:50:00,19.03,19.04,19.0,19.01,672200.0,9.3855,9.3904,9.3707,9.3756,672200.0
2008-06-04 09:55:00,19.01,19.01,18.95,18.96,491900.0,9.3756,9.3756,9.346,9.351,491900.0
2008-06-04 10:00:00,18.96,19.06,18.95,19.02,1481400.0,9.351,9.4003,9.346,9.3806,1481400.0
2008-06-04 10:05:00,19.02,19.03,18.99,19.01,315800.0,9.3806,9.3855,9.3658,9.3756,315800.0
2008-06-04 10:10:00,19.02,19.03,19.01,19.03,217400.0,9.3806,9.3855,9.3756,9.3855,217400.0
2008-06-04 10:15:00,19.03,19.04,19.02,19.03,219200.0,9.3855,9.3904,9.3806,9.3855,219200.0
2008-06-04 10:20:00,19.03,19.06,19.01,19.05,647500.0,9.3855,9.4003,9.3756,9.3954,647500.0
2008-06-04 10:25:00,19.06,19.07,19.03,19.04,527900.0,9.4003,9.4052,9.3855,9.3904,527900.0
2008-06-04 10:30:00,19.03,19.04,19.01,19.02,377100.0,9.3855,9.3904,9.3756,9.3806,377100.0
2008-06-04 10:35:00,19.01,19.02,18.96,19.0,652700.0,9.3756,9.3806,9.351,9.3707,652700.0
2008-06-04 10:40:00,18.99,19.0,18.97,18.98,320700.0,9.3658,9.3707,9.3559,9.3608,320700.0
2008-06-04 10:45:00,18.98,19.05,18.98,19.01,474600.0,9.3608,9.3954,9.3608,9.3756,474600.0
2008-06-04 10:50:00,19.01,19.04,19.01,19.03,378000.0,9.3756,9.3904,9.3756,9.3855,378000.0
2008-06-04 10:55:00,19.04,19.04,19.02,19.04,316200.0,9.3904,9.3904,9.3806,9.3904,316200.0
2008-06-04 11:00:00,19.04,19.04,18.99,18.99,864900.0,9.3904,9.3904,9.3658,9.3658,864900.0
2008-06-04 11:05:00,18.99,19.02,18.99,19.0,558400.0,9.3658,9.3806,9.3658,9.3707,558400.0
2008-06-04 11:10:00,19.0,19.0,18.97,18.97,869600.0,9.3707,9.3707,9.3559,9.3559,869600.0
2008-06-04 11:15:00,18.97,18.99,18.96,18.97,728100.0,9.3559,9.3658,9.351,9.3559,728100.0
2008-06-04 11:20:00,18.97,18.98,18.96,18.98,434200.0,9.3559,9.3608,9.351,9.3608,434200.0
2008-06-04 11:25:00,18.98,18.99,18.96,18.96,680400.0,9.3608,9.3658,9.351,9.351,680400.0
2008-06-04 11:30:00,18.96,18.97,18.93,18.93,385800.0,9.351,9.3559,9.3362,9.3362,385800.0
2008-06-04 11:35:00,18.93,18.94,18.9,18.9,613400.0,9.3362,9.3411,9.3214,9.3214,613400.0
2008-06-04 11:40:00,18.9,18.91,18.86,18.87,666700.0,9.3214,9.3263,9.3017,9.3066,666700.0
2008-06-04 11:45:00,18.87,18.93,18.87,18.91,580900.0,9.3066,9.3362,9.3066,9.3263,580900.0
2008-06-04 11:50:00,18.91,19.0,18.89,18.9,401200.0,9.3263,9.3707,9.3165,9.3214,401200.0
2008-06-04 11:55:00,18.91,18.91,18.89,18.9,536400.0,9.3263,9.3263,9.3165,9.3214,536400.0
2008-06-04 12:00:00,18.9,18.92,18.89,18.92,432400.0,9.3214,9.3312,9.3165,9.3312,432400.0
2008-06-04 12:05:00,18.92,18.93,18.91,18.93,227700.0,9.3312,9.3362,9.3263,9.3362,227700.0
2008-06-04 12:10:00,18.93,18.95,18.92,18.95,309100.0,9.3362,9.346,9.3312,9.346,309100.0
2008-06-04 12:15:00,18.95,18.95,18.93,18.94,182800.0,9.346,9.346,9.3362,9.3411,182800.0
2008-06-04 12:20:00,18.93,18.95,18.93,18.94,247100.0,9.3362,9.346,9.3362,9.3411,247100.0
2008-06-04 12:25:00,18.94,18.94,18.9,18.91,443700.0,9.3411,9.3411,9.3214,9.3263,443700.0
2008-06-04 12:30:00,18.92,18.93,18.9,18.91,546200.0,9.3312,9.3362,9.3214,9.3263,546200.0
2008-06-04 12:35:00,18.92,18.92,18.87,18.88,707600.0,9.3312,9.3312,9.3066,9.3115,707600.0
2008-06-04 12:40:00,18.89,18.91,18.87,18.89,620500.0,9.3165,9.3263,9.3066,9.3165,620500.0
2008-06-04 12:45:00,18.89,18.9,18.88,18.9,302300.0,9.3165,9.3214,9.3115,9.3214,302300.0
2008-06-04 12:50:00,18.9,18.92,18.89,18.91,629300.0,9.3214,9.3312,9.3165,9.3263,629300.0
2008-06-04 12:55:00,18.91,18.91,18.89,18.9,409800.0,9.3263,9.3263,9.3165,9.3214,409800.0
2008-06-04 13:00:00,18.91,18.95,18.9,18.95,871100.0,9.3263,9.346,9.3214,9.346,871100.0
2008-06-04 13:05:00,18.95,18.95,18.91,18.92,902100.0,9.346,9.346,9.3263,9.3312,902100.0
2008-06-04 13:10:00,18.92,18.94,18.92,18.93,587400.0,9.3312,9.3411,9.3312,9.3362,587400.0
2008-06-04 13:15:00,18.93,18.94,18.9,18.91,965800.0,9.3362,9.3411,9.3214,9.3263,965800.0
2008-06-04 13:20:00,18.91,18.93,18.88,18.88,1023100.0,9.3263,9.3362,9.3115,9.3115,1023100.0
2008-06-04 13:25:00,18.88,18.89,18.87,18.87,651100.0,9.3115,9.3165,9.3066,9.3066,651100.0
2008-06-04 13:30:00,18.88,18.9,18.86,18.87,884600.0,9.3115,9.3214,9.3017,9.3066,884600.0
2008-06-04 13:35:00,18.86,18.87,18.85,18.86,544800.0,9.3017,9.3066,9.2967,9.3017,544800.0
2008-06-04 13:40:00,18.85,18.94,18.85,18.92,2356600.0,9.2967,9.3411,9.2967,9.3312,2356600.0
2008-06-04 13:45:00,18.92,18.92,18.89,18.9,673100.0,9.3312,9.3312,9.3165,9.3214,673100.0
2008-06-04 13:50:00,18.89,18.94,18.89,18.9,1120400.0,9.3165,9.3411,9.3165,9.3214,1120400.0
2008-06-04 13:55:00,18.9,18.91,18.89,18.91,379400.0,9.3214,9.3263,9.3165,9.3263,379400.0
2008-06-04 14:00:00,18.9,18.91,18.89,18.89,226200.0,9.3214,9.3263,9.3165,9.3165,226200.0
2008-06-04 14:05:00,18.89,18.9,18.86,18.86,550900.0,9.3165,9.3214,9.3017,9.3017,550900.0
2008-06-04 14:10:00,18.86,18.86,18.81,18.82,1166300.0,9.3017,9.3017,9.277,9.2819,1166300.0
2008-06-04 14:15:00,18.83,18.83,18.8,18.81,454800.0,9.2869,9.2869,9.2721,9.277,454800.0
2008-06-04 14:20:00,18.81,18.82,18.8,18.81,573500.0,9.277,9.2819,9.2721,9.277,573500.0
2008-06-04 14:25:00,18.82,18.84,18.81,18.82,558300.0,9.2819,9.2918,9.277,9.2819,558300.0
2008-06-04 14:30:00,18.82,18.83,18.8,18.81,588100.0,9.2819,9.2869,9.2721,9.277,588100.0
2008-06-04 14:35:00,18.81,18.82,18.78,18.82,1061600.0,9.277,9.2819,9.2622,9.2819,1061600.0
2008-06-04 14:40:00,18.81,18.83,18.8,18.81,504600.0,9.277,9.2869,9.2721,9.277,504600.0
2008-06-04 14:45:00,18.8,18.81,18.75,18.78,1181000.0,9.2721,9.277,9.2474,9.2622,1181000.0
2008-06-04 14:50:00,18.78,18.79,18.75,18.75,716900.0,9.2622,9.2671,9.2474,9.2474,716900.0
2008-06-04 14:55:00,18.75,18.76,18.7,18.7,1339300.0,9.2474,9.2523,9.2227,9.2227,1339300.0
2008-06-04 15:00:00,18.71,18.73,18.69,18.71,2057500.0,9.2277,9.2375,9.2178,9.2277,2057500.0
2008-06-04 15:05:00,18.7,18.73,18.69,18.72,1101800.0,9.2227,9.2375,9.2178,9.2326,1101800.0
2008-06-04 15:10:00,18.72,18.72,18.69,18.72,763000.0,9.2326,9.2326,9.2178,9.2326,763000.0
2008-06-04 15:15:00,18.71,18.75,18.7,18.72,928600.0,9.2277,9.2474,9.2227,9.2326,928600.0
2008-06-04 15:20:00,18.73,18.75,18.7,18.75,666700.0,9.2375,9.2474,9.2227,9.2474,666700.0
2008-06-04 15:25:00,18.75,18.78,18.73,18.75,1130700.0,9.2474,9.2622,9.2375,9.2474,1130700.0
2008-06-04 15:30:00,18.74,18.76,18.73,18.74,803800.0,9.2425,9.2523,9.2375,9.2425,803800.0
2008-06-04 15:35:00,18.73,18.75,18.73,18.75,570400.0,9.2375,9.2474,9.2375,9.2474,570400.0
2008-06-04 15:40:00,18.75,18.75,18.72,18.73,1000000.0,9.2474,9.2474,9.2326,9.2375,1000000.0
2008-06-04 15:45:00,18.74,18.79,18.73,18.78,2308500.0,9.2425,9.2671,9.2375,9.2622,2308500.0
2008-06-04 15:50:00,18.78,18.79,18.77,18.79,1609500.0,9.2622,9.2671,9.2573,9.2671,1609500.0
2008-06-04 15:55:00,18.79,18.82,18.78,18.81,1743500.0,9.2671,9.2819,9.2622,9.277,1743500.0
2008-06-05 09:30:00,18.74,18.76,18.51,18.51,2186700.0,9.2425,9.2523,9.129,9.129,2186700.0
2008-06-05 09:35:00,18.51,18.59,18.49,18.57,2110400.0,9.129,9.1685,9.1192,9.1586,2110400.0
2008-06-05 09:40:00,18.56,18.58,18.53,18.56,804700.0,9.1537,9.1636,9.1389,9.1537,804700.0
2008-06-05 09:45:00,18.56,18.6,18.55,18.55,812900.0,9.1537,9.1734,9.1488,9.1488,812900.0
2008-06-05 09:50:00,18.55,18.6,18.54,18.57,1462700.0,9.1488,9.1734,9.1438,9.1586,1462700.0
2008-06-05 09:55:00,18.57,18.58,18.51,18.52,748200.0,9.1586,9.1636,9.129,9.134,748200.0
2008-06-05 10:00:00,18.52,18.53,18.49,18.5,1505700.0,9.134,9.1389,9.1192,9.1241,1505700.0
2008-06-05 10:05:00,18.49,18.54,18.49,18.53,2304200.0,9.1192,9.1438,9.1192,9.1389,2304200.0
2008-06-05 10:10:00,18.53,18.6,18.52,18.58,2089100.0,9.1389,9.1734,9.134,9.1636,2089100.0
2008-06-05 10:15:00,18.57,18.6,18.54,18.57,1041700.0,9.1586,9.1734,9.1438,9.1586,1041700.0
2008-06-05 10:20:00,18.57,18.58,18.5,18.51,1702800.0,9.1586,9.1636,9.1241,9.129,1702800.0
2008-06-05 10:25:00,18.52,18.53,18.51,18.53,1298500.0,9.134,9.1389,9.129,9.1389,1298500.0
2008-06-05 10:30:00,18.53,18.55,18.52,18.54,1060200.0,9.1389,9.1488,9.134,9.1438,1060200.0
2008-06-05 10:35:00,18.55,18.55,18.51,18.53,1395900.0,9.1488,9.1488,9.129,9.1389,1395900.0
2008-06-05 10:40:00,18.52,18.54,18.51,18.53,1683800.0,9.134,9.1438,9.129,9.1389,1683800.0
2008-06-05 10:45:00,18.53,18.55,18.53,18.54,959400.0,9.1389,9.1488,9.1389,9.1438,959400.0
2008-06-05 10:50:00,18.55,18.55,18.53,18.53,647200.0,9.1488,9.1488,9.1389,9.1389,647200.0
2008-06-05 10:55:00,18.53,18.54,18.52,18.54,1188800.0,9.1389,9.1438,9.134,9.1438,1188800.0
2008-06-05 11:00:00,18.53,18.55,18.53,18.55,1706400.0,9.1389,9.1488,9.1389,9.1488,1706400.0
2008-06-05 11:05:00,18.55,18.55,18.53,18.53,997800.0,9.1488,9.1488,9.1389,9.1389,997800.0
2008-06-05 11:10:00,18.53,18.55,18.53,18.54,628100.0,9.1389,9.1488,9.1389,9.1438,628100.0
2008-06-05 11:15:00,18.54,18.54,18.53,18.53,378700.0,9.1438,9.1438,9.1389,9.1389,378700.0
2008-06-05 11:20:00,18.53,18.54,18.51,18.52,863900.0,9.1389,9.1438,9.129,9.134,863900.0
2008-06-05 11:25:00,18.53,18.53,18.52,18.52,443700.0,9.1389,9.1389,9.134,9.134,443700.0
2008-06-05 11:30:00,18.53,18.55,18.52,18.54,588600.0,9.1389,9.1488,9.134,9.1438,588600.0
2008-06-05 11:35:00,18.54,18.55,18.53,18.54,748500.0,9.1438,9.1488,9.1389,9.1438,748500.0
2008-06-05 11:40:00,18.53,18.55,18.53,18.54,604600.0,9.1389,9.1488,9.1389,9.1438,604600.0
2008-06-05 11:45:00,18.55,18.57,18.54,18.54,1264800.0,9.1488,9.1586,9.1438,9.1438,1264800.0
2008-06-05 11:50:00,18.55,18.55,18.52,18.54,486800.0,9.1488,9.1488,9.134,9.1438,486800.0
2008-06-05 11:55:00,18.54,18.55,18.51,18.51,837400.0,9.1438,9.1488,9.129,9.129,837400.0
2008-06-05 12:00:00,18.52,18.54,18.51,18.53,1058700.0,9.134,9.1438,9.129,9.1389,1058700.0
2008-06-05 12:05:00,18.54,18.54,18.52,18.53,385900.0,9.1438,9.1438,9.134,9.1389,385900.0
2008-06-05 12:10:00,18.53,18.53,18.51,18.52,792100.0,9.1389,9.1389,9.129,9.134,792100.0
2008-06-05 12:15:00,18.52,18.53,18.52,18.53,382500.0,9.134,9.1389,9.134,9.1389,382500.0
2008-06-05 12:20:00,18.53,18.54,18.52,18.54,621500.0,9.1389,9.1438,9.134,9.1438,621500.0
2008-06-05 12:25:00,18.54,18.54,18.53,18.53,393500.0,9.1438,9.1438,9.1389,9.1389,393500.0
2008-06-05 12:30:00,18.54,18.55,18.52,18.53,759700.0,9.1438,9.1488,9.134,9.1389,759700.0
2008-06-05 12:35:00,18.52,18.53,18.52,18.52,176800.0,9.134,9.1389,9.134,9.134,176800.0
2008-06-05 12:40:00,18.52,18.54,18.52,18.54,327200.0,9.134,9.1438,9.134,9.1438,327200.0
2008-06-05 12:45:00,18.53,18.54,18.53,18.54,897000.0,9.1389,9.1438,9.1389,9.1438,897000.0
2008-06-05 12:50:00,18.54,18.54,18.53,18.53,547500.0,9.1438,9.1438,9.1389,9.1389,547500.0
2008-06-05 12:55:00,18.54,18.55,18.53,18.55,1289900.0,9.1438,9.1488,9.1389,9.1488,1289900.0
2008-06-05 13:00:00,18.54,18.55,18.54,18.54,443300.0,9.1438,9.1488,9.1438,9.1438,443300.0
2008-06-05 13:05:00,18.55,18.55,18.54,18.54,236800.0,9.1488,9.1488,9.1438,9.1438,236800.0
2008-06-05 13:10:00,18.55,18.55,18.53,18.54,734700.0,9.1488,9.1488,9.1389,9.1438,734700.0
2008-06-05 13:15:00,18.53,18.54,18.51,18.53,1298000.0,9.1389,9.1438,9.129,9.1389,1298000.0
2008-06-05 13:20:00,18.53,18.54,18.52,18.52,594800.0,9.1389,9.1438,9.134,9.134,594800.0
2008-06-05 13:25:00,18.53,18.54,18.52,18.54,543900.0,9.1389,9.1438,9.134,9.1438,543900.0
2008-06-05 13:30:00,18.54,18.56,18.53,18.54,735400.0,9.1438,9.1537,9.1389,9.1438,735400.0
2008-06-05 13:35:00,18.55,18.55,18.53,18.53,492000.0,9.1488,9.1488,9.1389,9.1389,492000.0
2008-06-05 13:40:00,18.54,18.54,18.53,18.53,491000.0,9.1438,9.1438,9.1389,9.1389,491000.0
2008-06-05 13:45:00,18.54,18.54,18.52,18.53,835100.0,9.1438,9.1438,9.134,9.1389,835100.0
2008-06-05 13:50:00,18.53,18.53,18.52,18.53,504900.0,9.1389,9.1389,9.134,9.1389,504900.0
2008-06-05 13:55:00,18.53,18.53,18.52,18.53,349600.0,9.1389,9.1389,9.134,9.1389,349600.0
2008-06-05 14:00:00,18.53,18.53,18.52,18.52,459100.0,9.1389,9.1389,9.134,9.134,459100.0
2008-06-05 14:05:00,18.52,18.53,18.52,18.53,416300.0,9.134,9.1389,9.134,9.1389,416300.0
2008-06-05 14:10:00,18.52,18.53,18.52,18.52,233700.0,9.134,9.1389,9.134,9.134,233700.0
2008-06-05 14:15:00,18.52,18.54,18.52,18.53,549900.0,9.134,9.1438,9.134,9.1389,549900.0
2008-06-05 14:20:00,18.53,18.54,18.5,18.52,1364300.0,9.1389,9.1438,9.1241,9.134,1364300.0
2008-06-05 14:25:00,18.52,18.52,18.48,18.5,1180000.0,9.134,9.134,9.1142,9.1241,1180000.0
2008-06-05 14:30:00,18.49,18.51,18.49,18.5,465400.0,9.1192,9.129,9.1192,9.1241,465400.0
2008-06-05 14:35:00,18.49,18.5,18.49,18.5,335000.0,9.1192,9.1241,9.1192,9.1241,335000.0
2008-06-05 14:40:00,18.5,18.5,18.45,18.46,1322800.0,9.1241,9.1241,9.0994,9.1044,1322800.0
2008-06-05 14:45:00,18.46,18.49,18.46,18.48,434000.0,9.1044,9.1192,9.1044,9.1142,434000.0
2008-06-05 14:50:00,18.48,18.5,18.46,18.5,1288400.0,9.1142,9.1241,9.1044,9.1241,1288400.0
2008-06-05 14:55:00,18.5,18.5,18.49,18.49,407600.0,9.1241,9.1241,9.1192,9.1192,407600.0
2008-06-05 15:00:00,18.5,18.5,18.48,18.5,854600.0,9.1241,9.1241,9.1142,9.1241,854600.0
2008-06-05 15:05:00,18.5,18.53,18.49,18.53,1206200.0,9.1241,9.1389,9.1192,9.1389,1206200.0
2008-06-05 15:10:00,18.53,18.53,18.51,18.51,851200.0,9.1389,9.1389,9.129,9.129,851200.0
2008-06-05 15:15:00,18.52,18.53,18.51,18.52,625000.0,9.134,9.1389,9.129,9.134,625000.0
2008-06-05 15:20:00,18.53,18.56,18.51,18.55,1966500.0,9.1389,9.1537,9.129,9.1488,1966500.0
2008-06-05 15:25:00,18.55,18.56,18.52,18.54,1147700.0,9.1488,9.1537,9.134,9.1438,1147700.0
2008-06-05 15:30:00,18.53,18.56,18.52,18.55,1017100.0,9.1389,9.1537,9.134,9.1488,1017100.0
2008-06-05 15:35:00,18.56,18.6,18.55,18.57,2409700.0,9.1537,9.1734,9.1488,9.1586,2409700.0
2008-06-05 15:40:00,18.57,18.6,18.57,18.6,2085300.0,9.1586,9.1734,9.1586,9.1734,2085300.0
2008-06-05 15:45:00,18.59,18.64,18.59,18.63,2252100.0,9.1685,9.1932,9.1685,9.1882,2252100.0
2008-06-05 15:50:00,18.63,18.67,18.6,18.61,2331800.0,9.1882,9.208,9.1734,9.1784,2331800.0
2008-06-05 15:55:00,18.6,18.71,18.6,18.63,4441700.0,9.1734,9.2277,9.1734,9.1882,4441700.0
2008-06-06 09:30:00,18.54,18.6,18.5,18.5,1367900.0,9.1438,9.1734,9.1241,9.1241,1367900.0
2008-06-06 09:35:00,18.5,18.52,18.5,18.51,1230000.0,9.1241,9.134,9.1241,9.129,1230000.0
2008-06-06 09:40:00,18.51,18.55,18.5,18.52,1252400.0,9.129,9.1488,9.1241,9.134,1252400.0
2008-06-06 09:45:00,18.51,18.53,18.5,18.5,956500.0,9.129,9.1389,9.1241,9.1241,956500.0
2008-06-06 09:50:00,18.5,18.51,18.44,18.46,1291900.0,9.1241,9.129,9.0945,9.1044,1291900.0
2008-06-06 09:55:00,18.46,18.46,18.41,18.41,1937800.0,9.1044,9.1044,9.0797,9.0797,1937800.0
2008-06-06 10:00:00,18.42,18.42,18.13,18.26,4788600.0,9.0847,9.0847,8.9416,9.0057,4788600.0
2008-06-06 10:05:00,18.25,18.29,18.2,18.28,1441800.0,9.0008,9.0205,8.9761,9.0156,1441800.0
2008-06-06 10:10:00,18.27,18.28,18.25,18.26,1020300.0,9.0107,9.0156,9.0008,9.0057,1020300.0
2008-06-06 10:15:00,18.27,18.27,18.22,18.25,1529000.0,9.0107,9.0107,8.986,9.0008,1529000.0
2008-06-06 10:20:00,18.24,18.31,18.22,18.31,1123000.0,8.9959,9.0304,8.986,9.0304,1123000.0
2008-06-06 10:25:00,18.31,18.42,18.3,18.35,1672000.0,9.0304,9.0847,9.0255,9.0501,1672000.0
2008-06-06 10:30:00,18.34,18.35,18.31,18.32,539900.0,9.0452,9.0501,9.0304,9.0353,539900.0
2008-06-06 10:35:00,18.32,18.35,18.27,18.29,551900.0,9.0353,9.0501,9.0107,9.0205,551900.0
2008-06-06 10:40:00,18.29,18.39,18.21,18.21,1216900.0,9.0205,9.0699,8.9811,8.9811,1216900.0
2008-06-06 10:45:00,18.21,18.23,18.21,18.22,699900.0,8.9811,8.9909,8.9811,8.986,699900.0
2008-06-06 10:50:00,18.22,18.26,18.21,18.23,849700.0,8.986,9.0057,8.9811,8.9909,849700.0
2008-06-06 10:55:00,18.22,18.23,18.2,18.21,924200.0,8.986,8.9909,8.9761,8.9811,924200.0
2008-06-06 11:00:00,18.21,18.22,18.19,18.2,919200.0,8.9811,8.986,8.9712,8.9761,919200.0
2008-06-06 11:05:00,18.2,18.22,18.16,18.2,1126200.0,8.9761,8.986,8.9564,8.9761,1126200.0
2008-06-06 11:10:00,18.19,18.23,18.18,18.2,645900.0,8.9712,8.9909,8.9663,8.9761,645900.0
2008-06-06 11:15:00,18.2,18.22,18.18,18.21,1006400.0,8.9761,8.986,8.9663,8.9811,1006400.0
2008-06-06 11:20:00,18.21,18.25,18.21,18.22,555600.0,8.9811,9.0008,8.9811,8.986,555600.0
2008-06-06 11:25:00,18.23,18.23,18.19,18.19,686500.0,8.9909,8.9909,8.9712,8.9712,686500.0
2008-06-06 11:30:00,18.19,18.23,18.19,18.23,1189400.0,8.9712,8.9909,8.9712,8.9909,1189400.0
2008-06-06 11:35:00,18.22,18.27,18.22,18.25,803500.0,8.986,9.0107,8.986,9.0008,803500.0
2008-06-06 11:40:00,18.26,18.26,18.22,18.23,739700.0,9.0057,9.0057,8.986,8.9909,739700.0
2008-06-06 11:45:00,18.23,18.28,18.22,18.27,1279300.0,8.9909,9.0156,8.986,9.0107,1279300.0
2008-06-06 11:50:00,18.28,18.31,18.25,18.3,1033300.0,9.0156,9.0304,9.0008,9.0255,1033300.0
2008-06-06 11:55:00,18.3,18.31,18.23,18.23,1509100.0,9.0255,9.0304,8.9909,8.9909,1509100.0
2008-06-06 12:00:00,18.23,18.24,18.2,18.21,761500.0,8.9909,8.9959,8.9761,8.9811,761500.0
2008-06-06 12:05:00,18.21,18.22,18.2,18.21,569900.0,8.9811,8.986,8.9761,8.9811,569900.0
2008-06-06 12:10:00,18.22,18.23,18.21,18.23,498000.0,8.986,8.9909,8.9811,8.9909,498000.0
2008-06-06 12:15:00,18.22,18.24,18.2,18.21,503800.0,8.986,8.9959,8.9761,8.9811,503800.0
2008-06-06 12:20:00,18.2,18.21,18.2,18.21,394200.0,8.9761,8.9811,8.9761,8.9811,394200.0
2008-06-06 12:25:00,18.21,18.22,18.2,18.22,1148600.0,8.9811,8.986,8.9761,8.986,1148600.0
2008-06-06 12:30:00,18.22,18.22,18.2,18.21,517700.0,8.986,8.986,8.9761,8.9811,517700.0
2008-06-06 12:35:00,18.22,18.22,18.2,18.2,634800.0,8.986,8.986,8.9761,8.9761,634800.0
2008-06-06 12:40:00,18.2,18.21,18.2,18.2,276400.0,8.9761,8.9811,8.9761,8.9761,276400.0
2008-06-06 12:45:00,18.2,18.21,18.2,18.2,415600.0,8.9761,8.9811,8.9761,8.9761,415600.0
2008-06-06 12:50:00,18.2,18.21,18.16,18.17,1481300.0,8.9761,8.9811,8.9564,8.9614,1481300.0
2008-06-06 12:55:00,18.16,18.17,18.15,18.16,605900.0,8.9564,8.9614,8.9515,8.9564,605900.0
2008-06-06 13:00:00,18.15,18.17,18.12,18.12,1295700.0,8.9515,8.9614,8.9367,8.9367,1295700.0
2008-06-06 13:05:00,18.12,18.14,18.11,18.12,585500.0,8.9367,8.9466,8.9318,8.9367,585500.0
2008-06-06 13:10:00,18.11,18.16,18.11,18.15,545600.0,8.9318,8.9564,8.9318,8.9515,545600.0
2008-06-06 13:15:00,18.15,18.16,18.1,18.1,738600.0,8.9515,8.9564,8.9268,8.9268,738600.0
2008-06-06 13:20:00,18.11,18.14,18.1,18.13,607400.0,8.9318,8.9466,8.9268,8.9416,607400.0
2008-06-06 13:25:00,18.14,18.14,18.11,18.11,572600.0,8.9466,8.9466,8.9318,8.9318,572600.0
2008-06-06 13:30:00,18.11,18.12,18.08,18.09,1213300.0,8.9318,8.9367,8.917,8.9219,1213300.0
2008-06-06 13:35:00,18.09,18.17,18.08,18.14,2202700.0,8.9219,8.9614,8.917,8.9466,2202700.0
2008-06-06 13:40:00,18.14,18.15,18.12,18.13,1449300.0,8.9466,8.9515,8.9367,8.9416,1449300.0
2008-06-06 13:45:00,18.13,18.13,18.04,18.06,2452200.0,8.9416,8.9416,8.8972,8.9071,2452200.0
2008-06-06 13:50:00,18.06,18.06,18.0,18.01,2200900.0,8.9071,8.9071,8.8775,8.8824,2200900.0
2008-06-06 13:55:00,18.01,18.08,18.0,18.07,1354600.0,8.8824,8.917,8.8775,8.912,1354600.0
2008-06-06 14:00:00,18.07,18.08,18.04,18.08,884000.0,8.912,8.917,8.8972,8.917,884000.0
2008-06-06 14:05:00,18.08,18.08,18.04,18.05,743600.0,8.917,8.917,8.8972,8.9022,743600.0
2008-06-06 14:10:00,18.05,18.06,18.02,18.03,1038700.0,8.9022,8.9071,8.8874,8.8923,1038700.0
2008-06-06 14:15:00,18.03,18.03,18.0,18.01,1588400.0,8.8923,8.8923,8.8775,8.8824,1588400.0
2008-06-06 14:20:00,18.01,18.03,18.0,18.03,856900.0,8.8824,8.8923,8.8775,8.8923,856900.0
2008-06-06 14:25:00,18.03,18.05,18.0,18.05,1118300.0,8.8923,8.9022,8.8775,8.9022,1118300.0
2008-06-06 14:30:00,18.04,18.08,18.04,18.04,943200.0,8.8972,8.917,8.8972,8.8972,943200.0
2008-06-06 14:35:00,18.05,18.05,18.03,18.03,847600.0,8.9022,8.9022,8.8923,8.8923,847600.0
2008-06-06 14:40:00,18.03,18.08,18.03,18.08,566400.0,8.8923,8.917,8.8923,8.917,566400.0
2008-06-06 14:45:00,18.07,18.09,18.05,18.05,559400.0,8.912,8.9219,8.9022,8.9022,559400.0
2008-06-06 14:50:00,18.05,18.06,18.02,18.03,1020700.0,8.9022,8.9071,8.8874,8.8923,1020700.0
2008-06-06 14:55:00,18.03,18.07,18.02,18.03,1194400.0,8.8923,8.912,8.8874,8.8923,1194400.0
2008-06-06 15:00:00,18.04,18.12,18.03,18.09,1382600.0,8.8972,8.9367,8.8923,8.9219,1382600.0
2008-06-06 15:05:00,18.08,18.11,18.07,18.1,753300.0,8.917,8.9318,8.912,8.9268,753300.0
2008-06-06 15:10:00,18.1,18.1,18.07,18.1,1351800.0,8.9268,8.9268,8.912,8.9268,1351800.0
2008-06-06 15:15:00,18.1,18.1,18.04,18.04,1432600.0,8.9268,8.9268,8.8972,8.8972,1432600.0
2008-06-06 15:20:00,18.04,18.06,18.01,18.02,1586700.0,8.8972,8.9071,8.8824,8.8874,1586700.0
2008-06-06 15:25:00,18.02,18.03,18.0,18.03,1430700.0,8.8874,8.8923,8.8775,8.8923,1430700.0
2008-06-06 15:30:00,18.02,18.03,17.99,18.01,1972200.0,8.8874,8.8923,8.8726,8.8824,1972200.0
2008-06-06 15:35:00,18.02,18.09,18.0,18.06,1803700.0,8.8874,8.9219,8.8775,8.9071,1803700.0
2008-06-06 15:40:00,18.06,18.08,18.01,18.05,1859400.0,8.9071,8.917,8.8824,8.9022,1859400.0
2008-06-06 15:45:00,18.05,18.05,18.0,18.03,1790200.0,8.9022,8.9022,8.8775,8.8923,1790200.0
2008-06-06 15:50:00,18.03,18.03,17.98,18.0,2507200.0,8.8923,8.8923,8.8676,8.8775,2507200.0
2008-06-06 15:55:00,18.0,18.0,17.95,17.95,2859700.0,8.8775,8.8775,8.8529,8.8529,2859700.0
2008-06-09 09:30:00,18.1,18.14,18.08,18.12,1673800.0,8.9268,8.9466,8.917,8.9367,1673800.0
2008-06-09 09:35:00,18.13,18.13,18.06,18.11,1531200.0,8.9416,8.9416,8.9071,8.9318,1531200.0
2008-06-09 09:40:00,18.11,18.15,18.06,18.12,1370600.0,8.9318,8.9515,8.9071,8.9367,1370600.0
2008-06-09 09:45:00,18.11,18.12,18.07,18.07,766000.0,8.9318,8.9367,8.912,8.912,766000.0
2008-06-09 09:50:00,18.07,18.11,18.07,18.11,747100.0,8.912,8.9318,8.912,8.9318,747100.0
2008-06-09 09:55:00,18.11,18.12,18.09,18.12,560200.0,8.9318,8.9367,8.9219,8.9367,560200.0
2008-06-09 10:00:00,18.12,18.16,18.07,18.08,945000.0,8.9367,8.9564,8.912,8.917,945000.0
2008-06-09 10:05:00,18.08,18.11,18.06,18.1,1190500.0,8.917,8.9318,8.9071,8.9268,1190500.0
2008-06-09 10:10:00,18.1,18.12,18.08,18.11,497000.0,8.9268,8.9367,8.917,8.9318,497000.0
2008-06-09 10:15:00,18.12,18.17,18.11,18.15,955700.0,8.9367,8.9614,8.9318,8.9515,955700.0
2008-06-09 10:20:00,18.15,18.16,18.08,18.09,585000.0,8.9515,8.9564,8.917,8.9219,585000.0
2008-06-09 10:25:00,18.1,18.1,18.06,18.06,595200.0,8.9268,8.9268,8.9071,8.9071,595200.0
2008-06-09 10:30:00,18.06,18.09,18.06,18.08,349700.0,8.9071,8.9219,8.9071,8.917,349700.0
2008-06-09 10:35:00,18.07,18.08,18.05,18.06,615100.0,8.912,8.917,8.9022,8.9071,615100.0
2008-06-09 10:40:00,18.06,18.1,18.06,18.09,324100.0,8.9071,8.9268,8.9071,8.9219,324100.0
2008-06-09 10:45:00,18.09,18.1,18.03,18.07,834500.0,8.9219,8.9268,8.8923,8.912,834500.0
2008-06-09 10:50:00,18.08,18.1,18.07,18.07,307900.0,8.917,8.9268,8.912,8.912,307900.0
2008-06-09 10:55:00,18.07,18.09,18.07,18.09,282900.0,8.912,8.9219,8.912,8.9219,282900.0
2008-06-09 11:00:00,18.09,18.11,18.07,18.11,351100.0,8.9219,8.9318,8.912,8.9318,351100.0
2008-06-09 11:05:00,18.1,18.11,18.08,18.08,316800.0,8.9268,8.9318,8.917,8.917,316800.0
2008-06-09 11:10:00,18.08,18.1,18.07,18.09,298300.0,8.917,8.9268,8.912,8.9219,298300.0
2008-06-09 11:15:00,18.09,18.1,18.09,18.09,256500.0,8.9219,8.9268,8.9219,8.9219,256500.0
2008-06-09 11:20:00,18.1,18.15,18.09,18.15,490700.0,8.9268,8.9515,8.9219,8.9515,490700.0
2008-06-09 11:25:00,18.14,18.15,18.09,18.11,756100.0,8.9466,8.9515,8.9219,8.9318,756100.0
2008-06-09 11:30:00,18.12,18.14,18.11,18.12,425100.0,8.9367,8.9466,8.9318,8.9367,425100.0
2008-06-09 11:35:00,18.12,18.15,18.12,18.12,403500.0,8.9367,8.9515,8.9367,8.9367,403500.0
2008-06-09 11:40:00,18.13,18.13,18.11,18.12,393300.0,8.9416,8.9416,8.9318,8.9367,393300.0
2008-06-09 11:45:00,18.12,18.13,18.1,18.11,278000.0,8.9367,8.9416,8.9268,8.9318,278000.0
2008-06-09 11:50:00,18.1,18.11,18.08,18.1,356400.0,8.9268,8.9318,8.917,8.9268,356400.0
2008-06-09 11:55:00,18.09,18.09,18.07,18.08,492000.0,8.9219,8.9219,8.912,8.917,492000.0
2008-06-09 12:00:00,18.08,18.09,18.06,18.06,237500.0,8.917,8.9219,8.9071,8.9071,237500.0
2008-06-09 12:05:00,18.07,18.09,18.06,18.08,217900.0,8.912,8.9219,8.9071,8.917,217900.0
2008-06-09 12:10:00,18.08,18.1,18.08,18.1,193600.0,8.917,8.9268,8.917,8.9268,193600.0
2008-06-09 12:15:00,18.09,18.11,18.09,18.1,325500.0,8.9219,8.9318,8.9219,8.9268,325500.0
2008-06-09 12:20:00,18.1,18.12,18.09,18.12,237400.0,8.9268,8.9367,8.9219,8.9367,237400.0
2008-06-09 12:25:00,18.12,18.12,18.1,18.11,322900.0,8.9367,8.9367,8.9268,8.9318,322900.0
2008-06-09 12:30:00,18.1,18.11,18.09,18.1,169000.0,8.9268,8.9318,8.9219,8.9268,169000.0
2008-06-09 12:35:00,18.1,18.11,18.1,18.11,169100.0,8.9268,8.9318,8.9268,8.9318,169100.0
2008-06-09 12:40:00,18.11,18.11,18.1,18.11,101400.0,8.9318,8.9318,8.9268,8.9318,101400.0
2008-06-09 12:45:00,18.11,18.11,18.1,18.1,192800.0,8.9318,8.9318,8.9268,8.9268,192800.0
2008-06-09 12:50:00,18.1,18.12,18.08,18.11,269900.0,8.9268,8.9367,8.917,8.9318,269900.0
2008-06-09 12:55:00,18.11,18.12,18.1,18.11,191900.0,8.9318,8.9367,8.9268,8.9318,191900.0
2008-06-09 13:00:00,18.11,18.12,18.05,18.05,545800.0,8.9318,8.9367,8.9022,8.9022,545800.0
2008-06-09 13:05:00,18.06,18.06,18.02,18.04,776900.0,8.9071,8.9071,8.8874,8.8972,776900.0
2008-06-09 13:10:00,18.05,18.08,18.04,18.06,397800.0,8.9022,8.917,8.8972,8.9071,397800.0
2008-06-09 13:15:00,18.05,18.06,18.01,18.03,929500.0,8.9022,8.9071,8.8824,8.8923,929500.0
2008-06-09 13:20:00,18.04,18.05,18.02,18.03,733700.0,8.8972,8.9022,8.8874,8.8923,733700.0
2008-06-09 13:25:00,18.03,18.06,18.03,18.05,317600.0,8.8923,8.9071,8.8923,8.9022,317600.0
2008-06-09 13:30:00,18.06,18.08,18.04,18.05,615900.0,8.9071,8.917,8.8972,8.9022,615900.0
2008-06-09 13:35:00,18.06,18.06,18.01,18.02,638300.0,8.9071,8.9071,8.8824,8.8874,638300.0
2008-06-09 13:40:00,18.02,18.03,18.0,18.02,641700.0,8.8874,8.8923,8.8775,8.8874,641700.0
2008-06-09 13:45:00,18.02,18.03,18.01,18.01,677200.0,8.8874,8.8923,8.8824,8.8824,677200.0
2008-06-09 13:50:00,18.02,18.02,18.0,18.01,636700.0,8.8874,8.8874,8.8775,8.8824,636700.0
2008-06-09 13:55:00,18.02,18.05,18.01,18.03,655800.0,8.8874,8.9022,8.8824,8.8923,655800.0
2008-06-09 14:00:00,18.03,18.06,18.02,18.05,674300.0,8.8923,8.9071,8.8874,8.9022,674300.0
2008-06-09 14:05:00,18.05,18.07,18.01,18.01,1458400.0,8.9022,8.912,8.8824,8.8824,1458400.0
2008-06-09 14:10:00,18.02,18.02,18.0,18.01,901100.0,8.8874,8.8874,8.8775,8.8824,901100.0
2008-06-09 14:15:00,18.0,18.02,17.96,17.97,1711700.0,8.8775,8.8874,8.8578,8.8627,1711700.0
2008-06-09 14:20:00,17.98,17.99,17.96,17.98,660100.0,8.8676,8.8726,8.8578,8.8676,660100.0
2008-06-09 14:25:00,17.97,18.01,17.97,17.98,803500.0,8.8627,8.8824,8.8627,8.8676,803500.0
2008-06-09 14:30:00,17.98,18.01,17.97,18.0,663400.0,8.8676,8.8824,8.8627,8.8775,663400.0
2008-06-09 14:35:00,18.0,18.02,17.99,18.0,729800.0,8.8775,8.8874,8.8726,8.8775,729800.0
2008-06-09 14:40:00,18.01,18.01,17.98,17.98,476900.0,8.8824,8.8824,8.8676,8.8676,476900.0
2008-06-09 14:45:00,17.99,18.0,17.96,17.97,506400.0,8.8726,8.8775,8.8578,8.8627,506400.0
2008-06-09 14:50:00,17.97,17.98,17.96,17.97,615600.0,8.8627,8.8676,8.8578,8.8627,615600.0
2008-06-09 14:55:00,17.97,17.98,17.96,17.98,541000.0,8.8627,8.8676,8.8578,8.8676,541000.0
2008-06-09 15:00:00,17.97,17.98,17.96,17.97,547100.0,8.8627,8.8676,8.8578,8.8627,547100.0
2008-06-09 15:05:00,17.96,17.98,17.96,17.97,750400.0,8.8578,8.8676,8.8578,8.8627,750400.0
2008-06-09 15:10:00,17.98,18.0,17.97,17.99,373000.0,8.8676,8.8775,8.8627,8.8726,373000.0
2008-06-09 15:15:00,18.0,18.0,17.99,18.0,364300.0,8.8775,8.8775,8.8726,8.8775,364300.0
2008-06-09 15:20:00,18.0,18.05,18.0,18.02,816000.0,8.8775,8.9022,8.8775,8.8874,816000.0
2008-06-09 15:25:00,18.03,18.03,18.01,18.01,489600.0,8.8923,8.8923,8.8824,8.8824,489600.0
2008-06-09 15:30:00,18.01,18.07,18.01,18.07,929600.0,8.8824,8.912,8.8824,8.912,929600.0
2008-06-09 15:35:00,18.07,18.07,18.03,18.03,505800.0,8.912,8.912,8.8923,8.8923,505800.0
2008-06-09 15:40:00,18.03,18.07,18.02,18.04,874500.0,8.8923,8.912,8.8874,8.8972,874500.0
2008-06-09 15:45:00,18.05,18.06,18.04,18.06,487200.0,8.9022,8.9071,8.8972,8.9071,487200.0
2008-06-09 15:50:00,18.05,18.06,18.0,18.02,1747800.0,8.9022,8.9071,8.8775,8.8874,1747800.0
2008-06-09 15:55:00,18.01,18.04,18.01,18.04,1295100.0,8.8824,8.8972,8.8824,8.8972,1295100.0
2008-06-10 09:30:00,17.92,18.0,17.71,17.76,2205900.0,8.8381,8.8775,8.7345,8.7591,2205900.0
2008-06-10 09:35:00,17.76,17.8,17.73,17.77,2127800.0,8.7591,8.7789,8.7443,8.7641,2127800.0
2008-06-10 09:40:00,17.77,17.82,17.74,17.79,1078100.0,8.7641,8.7887,8.7493,8.7739,1078100.0
2008-06-10 09:45:00,17.78,17.82,17.72,17.81,842600.0,8.769,8.7887,8.7394,8.7838,842600.0
2008-06-10 09:50:00,17.81,17.85,17.8,17.83,1053800.0,8.7838,8.8035,8.7789,8.7937,1053800.0
2008-06-10 09:55:00,17.83,17.91,17.83,17.9,1057900.0,8.7937,8.8331,8.7937,8.8282,1057900.0
2008-06-10 10:00:00,17.91,17.91,17.9,17.9,706700.0,8.8331,8.8331,8.8282,8.8282,706700.0
2008-06-10 10:05:00,17.9,17.93,17.89,17.93,1348500.0,8.8282,8.843,8.8233,8.843,1348500.0
2008-06-10 10:10:00,17.93,18.0,17.93,17.99,1061100.0,8.843,8.8775,8.843,8.8726,1061100.0
2008-06-10 10:15:00,17.99,18.0,17.98,17.98,771700.0,8.8726,8.8775,8.8676,8.8676,771700.0
2008-06-10 10:20:00,17.98,17.99,17.94,17.98,793700.0,8.8676,8.8726,8.8479,8.8676,793700.0
2008-06-10 10:25:00,17.98,18.02,17.95,17.98,975400.0,8.8676,8.8874,8.8529,8.8676,975400.0
2008-06-10 10:30:00,17.98,17.99,17.95,17.96,844700.0,8.8676,8.8726,8.8529,8.8578,844700.0
2008-06-10 10:35:00,17.96,17.96,17.93,17.93,852400.0,8.8578,8.8578,8.843,8.843,852400.0
2008-06-10 10:40:00,17.93,17.93,17.88,17.9,871000.0,8.843,8.843,8.8183,8.8282,871000.0
2008-06-10 10:45:00,17.91,17.92,17.89,17.91,714100.0,8.8331,8.8381,8.8233,8.8331,714100.0
2008-06-10 10:50:00,17.91,17.92,17.83,17.84,722800.0,8.8331,8.8381,8.7937,8.7986,722800.0
2008-06-10 10:55:00,17.83,17.87,17.81,17.86,820300.0,8.7937,8.8134,8.7838,8.8085,820300.0
2008-06-10 11:00:00,17.86,17.87,17.8,17.81,716900.0,8.8085,8.8134,8.7789,8.7838,716900.0
2008-06-10 11:05:00,17.82,17.84,17.81,17.82,445700.0,8.7887,8.7986,8.7838,8.7887,445700.0
2008-06-10 11:10:00,17.83,17.85,17.8,17.84,827500.0,8.7937,8.8035,8.7789,8.7986,827500.0
2008-06-10 11:15:00,17.85,17.87,17.83,17.86,637300.0,8.8035,8.8134,8.7937,8.8085,637300.0
2008-06-10 11:20:00,17.87,17.88,17.82,17.85,806800.0,8.8134,8.8183,8.7887,8.8035,806800.0
2008-06-10 11:25:00,17.85,17.86,17.83,17.85,708300.0,8.8035,8.8085,8.7937,8.8035,708300.0
2008-06-10 11:30:00,17.86,17.86,17.84,17.85,580500.0,8.8085,8.8085,8.7986,8.8035,580500.0
2008-06-10 11:35:00,17.84,17.9,17.84,17.89,495300.0,8.7986,8.8282,8.7986,8.8233,495300.0
2008-06-10 11:40:00,17.89,17.95,17.88,17.94,1188200.0,8.8233,8.8529,8.8183,8.8479,1188200.0
2008-06-10 11:45:00,17.93,17.97,17.92,17.94,569700.0,8.843,8.8627,8.8381,8.8479,569700.0
2008-06-10 11:50:00,17.93,17.95,17.91,17.91,488500.0,8.843,8.8529,8.8331,8.8331,488500.0
2008-06-10 11:55:00,17.91,17.93,17.89,17.91,896300.0,8.8331,8.843,8.8233,8.8331,896300.0
2008-06-10 12:00:00,17.91,17.92,17.87,17.87,341300.0,8.8331,8.8381,8.8134,8.8134,341300.0
2008-06-10 12:05:00,17.87,17.89,17.86,17.89,365700.0,8.8134,8.8233,8.8085,8.8233,365700.0
2008-06-10 12:10:00,17.88,17.91,17.87,17.9,454200.0,8.8183,8.8331,8.8134,8.8282,454200.0
2008-06-10 12:15:00,17.91,17.91,17.88,17.89,208500.0,8.8331,8.8331,8.8183,8.8233,208500.0
2008-06-10 12:20:00,17.89,17.92,17.88,17.92,555100.0,8.8233,8.8381,8.8183,8.8381,555100.0
2008-06-10 12:25:00,17.92,17.93,17.91,17.93,459100.0,8.8381,8.843,8.8331,8.843,459100.0
2008-06-10 12:30:00,17.93,17.94,17.91,17.93,433100.0,8.843,8.8479,8.8331,8.843,433100.0
2008-06-10 12:35:00,17.94,17.95,17.93,17.95,239200.0,8.8479,8.8529,8.843,8.8529,239200.0
2008-06-10 12:40:00,17.94,17.95,17.9,17.9,394000.0,8.8479,8.8529,8.8282,8.8282,394000.0
2008-06-10 12:45:00,17.91,17.91,17.9,17.91,251600.0,8.8331,8.8331,8.8282,8.8331,251600.0
2008-06-10 12:50:00,17.91,17.93,17.9,17.93,261900.0,8.8331,8.843,8.8282,8.843,261900.0
2008-06-10 12:55:00,17.93,17.94,17.91,17.91,314300.0,8.843,8.8479,8.8331,8.8331,314300.0
2008-06-10 13:00:00,17.92,17.92,17.9,17.9,229600.0,8.8381,8.8381,8.8282,8.8282,229600.0
2008-06-10 13:05:00,17.9,17.91,17.89,17.89,348700.0,8.8282,8.8331,8.8233,8.8233,348700.0
2008-06-10 13:10:00,17.9,17.96,17.9,17.95,816000.0,8.8282,8.8578,8.8282,8.8529,816000.0
2008-06-10 13:15:00,17.96,17.98,17.94,17.97,557500.0,8.8578,8.8676,8.8479,8.8627,557500.0
2008-06-10 13:20:00,17.98,18.0,17.96,17.98,1133900.0,8.8676,8.8775,8.8578,8.8676,1133900.0
2008-06-10 13:25:00,17.98,18.0,17.98,17.99,682300.0,8.8676,8.8775,8.8676,8.8726,682300.0
2008-06-10 13:30:00,18.0,18.0,17.97,17.98,415600.0,8.8775,8.8775,8.8627,8.8676,415600.0
2008-06-10 13:35:00,17.97,17.99,17.97,17.99,248700.0,8.8627,8.8726,8.8627,8.8726,248700.0
2008-06-10 13:40:00,17.98,17.99,17.98,17.98,218700.0,8.8676,8.8726,8.8676,8.8676,218700.0
2008-06-10 13:45:00,17.99,18.0,17.98,18.0,436700.0,8.8726,8.8775,8.8676,8.8775,436700.0
2008-06-10 13:50:00,17.99,18.0,17.97,17.99,358900.0,8.8726,8.8775,8.8627,8.8726,358900.0
2008-06-10 13:55:00,17.98,17.99,17.97,17.98,303700.0,8.8676,8.8726,8.8627,8.8676,303700.0
2008-06-10 14:00:00,17.99,18.0,17.97,17.98,451400.0,8.8726,8.8775,8.8627,8.8676,451400.0
2008-06-10 14:05:00,17.98,17.99,17.97,17.98,284900.0,8.8676,8.8726,8.8627,8.8676,284900.0
2008-06-10 14:10:00,17.98,17.99,17.95,17.97,513100.0,8.8676,8.8726,8.8529,8.8627,513100.0
2008-06-10 14:15:00,17.97,17.97,17.94,17.94,528500.0,8.8627,8.8627,8.8479,8.8479,528500.0
2008-06-10 14:20:00,17.94,17.97,17.94,17.95,480300.0,8.8479,8.8627,8.8479,8.8529,480300.0
2008-06-10 14:25:00,17.95,17.96,17.94,17.95,537700.0,8.8529,8.8578,8.8479,8.8529,537700.0
2008-06-10 14:30:00,17.96,17.96,17.93,17.94,534600.0,8.8578,8.8578,8.843,8.8479,534600.0
2008-06-10 14:35:00,17.94,17.96,17.92,17.92,604000.0,8.8479,8.8578,8.8381,8.8381,604000.0
2008-06-10 14:40:00,17.92,17.95,17.92,17.95,278000.0,8.8381,8.8529,8.8381,8.8529,278000.0
2008-06-10 14:45:00,17.95,17.96,17.94,17.96,150400.0,8.8529,8.8578,8.8479,8.8578,150400.0
2008-06-10 14:50:00,17.95,17.96,17.94,17.94,264400.0,8.8529,8.8578,8.8479,8.8479,264400.0
2008-06-10 14:55:00,17.95,17.98,17.93,17.94,908200.0,8.8529,8.8676,8.843,8.8479,908200.0
2008-06-10 15:00:00,17.94,17.94,17.91,17.92,730900.0,8.8479,8.8479,8.8331,8.8381,730900.0
2008-06-10 15:05:00,17.92,17.95,17.91,17.95,293100.0,8.8381,8.8529,8.8331,8.8529,293100.0
2008-06-10 15:10:00,17.94,17.96,17.94,17.95,249500.0,8.8479,8.8578,8.8479,8.8529,249500.0
2008-06-10 15:15:00,17.95,17.96,17.93,17.93,624700.0,8.8529,8.8578,8.843,8.843,624700.0
2008-06-10 15:20:00,17.93,17.95,17.92,17.95,436000.0,8.843,8.8529,8.8381,8.8529,436000.0
2008-06-10 15:25:00,17.94,17.96,17.94,17.96,154700.0,8.8479,8.8578,8.8479,8.8578,154700.0
2008-06-10 15:30:00,17.96,17.96,17.94,17.94,411900.0,8.8578,8.8578,8.8479,8.8479,411900.0
2008-06-10 15:35:00,17.94,17.95,17.93,17.93,323900.0,8.8479,8.8529,8.843,8.843,323900.0
2008-06-10 15:40:00,17.93,17.94,17.9,17.93,675100.0,8.843,8.8479,8.8282,8.843,675100.0
2008-06-10 15:45:00,17.92,17.94,17.92,17.93,498400.0,8.8381,8.8479,8.8381,8.843,498400.0
2008-06-10 15:50:00,17.93,17.97,17.93,17.97,1189500.0,8.843,8.8627,8.843,8.8627,1189500.0
2008-06-10 15:55:00,17.97,17.97,17.94,17.94,1177300.0,8.8627,8.8627,8.8479,8.8479,1177300.0
2008-06-11 09:30:00,17.92,17.93,17.82,17.9,1564400.0,8.8381,8.843,8.7887,8.8282,1564400.0
2008-06-11 09:35:00,17.91,17.94,17.88,17.93,415700.0,8.8331,8.8479,8.8183,8.843,415700.0
2008-06-11 09:40:00,17.92,17.92,17.86,17.87,448300.0,8.8381,8.8381,8.8085,8.8134,448300.0
2008-06-11 09:45:00,17.87,17.9,17.83,17.84,750900.0,8.8134,8.8282,8.7937,8.7986,750900.0
2008-06-11 09:50:00,17.83,17.86,17.83,17.85,548800.0,8.7937,8.8085,8.7937,8.8035,548800.0
2008-06-11 09:55:00,17.85,17.88,17.85,17.88,554000.0,8.8035,8.8183,8.8035,8.8183,554000.0
2008-06-11 10:00:00,17.88,17.88,17.86,17.86,282300.0,8.8183,8.8183,8.8085,8.8085,282300.0
2008-06-11 10:05:00,17.87,17.87,17.83,17.83,465500.0,8.8134,8.8134,8.7937,8.7937,465500.0
2008-06-11 10:10:00,17.84,17.85,17.81,17.84,670700.0,8.7986,8.8035,8.7838,8.7986,670700.0
2008-06-11 10:15:00,17.85,17.85,17.82,17.83,309700.0,8.8035,8.8035,8.7887,8.7937,309700.0
2008-06-11 10:20:00,17.82,17.84,17.8,17.81,666200.0,8.7887,8.7986,8.7789,8.7838,666200.0
2008-06-11 10:25:00,17.82,17.83,17.8,17.81,492600.0,8.7887,8.7937,8.7789,8.7838,492600.0
2008-06-11 10:30:00,17.81,17.84,17.8,17.83,500100.0,8.7838,8.7986,8.7789,8.7937,500100.0
2008-06-11 10:35:00,17.83,17.84,17.78,17.81,1205300.0,8.7937,8.7986,8.769,8.7838,1205300.0
2008-06-11 10:40:00,17.82,17.82,17.77,17.78,469900.0,8.7887,8.7887,8.7641,8.769,469900.0
2008-06-11 10:45:00,17.78,17.81,17.77,17.81,251800.0,8.769,8.7838,8.7641,8.7838,251800.0
2008-06-11 10:50:00,17.81,17.84,17.79,17.82,610100.0,8.7838,8.7986,8.7739,8.7887,610100.0
2008-06-11 10:55:00,17.81,17.83,17.79,17.8,423600.0,8.7838,8.7937,8.7739,8.7789,423600.0
2008-06-11 11:00:00,17.81,17.81,17.79,17.79,707800.0,8.7838,8.7838,8.7739,8.7739,707800.0
2008-06-11 11:05:00,17.79,17.8,17.76,17.77,1017000.0,8.7739,8.7789,8.7591,8.7641,1017000.0
2008-06-11 11:10:00,17.78,17.82,17.77,17.8,1144400.0,8.769,8.7887,8.7641,8.7789,1144400.0
2008-06-11 11:15:00,17.8,17.82,17.79,17.8,523700.0,8.7789,8.7887,8.7739,8.7789,523700.0
2008-06-11 11:20:00,17.8,17.81,17.77,17.77,404600.0,8.7789,8.7838,8.7641,8.7641,404600.0
2008-06-11 11:25:00,17.77,17.78,17.73,17.74,924700.0,8.7641,8.769,8.7443,8.7493,924700.0
2008-06-11 11:30:00,17.74,17.76,17.73,17.73,482000.0,8.7493,8.7591,8.7443,8.7443,482000.0
2008-06-11 11:35:00,17.73,17.74,17.71,17.72,777800.0,8.7443,8.7493,8.7345,8.7394,777800.0
2008-06-11 11:40:00,17.73,17.75,17.72,17.73,1245200.0,8.7443,8.7542,8.7394,8.7443,1245200.0
2008-06-11 11:45:00,17.73,17.74,17.71,17.72,638800.0,8.7443,8.7493,8.7345,8.7394,638800.0
2008-06-11 11:50:00,17.71,17.73,17.7,17.73,680700.0,8.7345,8.7443,8.7296,8.7443,680700.0
2008-06-11 11:55:00,17.72,17.75,17.72,17.74,634300.0,8.7394,8.7542,8.7394,8.7493,634300.0
2008-06-11 12:00:00,17.74,17.74,17.68,17.7,1088900.0,8.7493,8.7493,8.7197,8.7296,1088900.0
2008-06-11 12:05:00,17.7,17.79,17.67,17.71,1203900.0,8.7296,8.7739,8.7148,8.7345,1203900.0
2008-06-11 12:10:00,17.7,17.71,17.67,17.68,648500.0,8.7296,8.7345,8.7148,8.7197,648500.0
2008-06-11 12:15:00,17.69,17.7,17.67,17.68,401700.0,8.7246,8.7296,8.7148,8.7197,401700.0
2008-06-11 12:20:00,17.68,17.68,17.65,17.66,467200.0,8.7197,8.7197,8.7049,8.7098,467200.0
2008-06-11 12:25:00,17.65,17.7,17.65,17.66,1851000.0,8.7049,8.7296,8.7049,8.7098,1851000.0
2008-06-11 12:30:00,17.65,17.66,17.57,17.61,1735800.0,8.7049,8.7098,8.6654,8.6852,1735800.0
2008-06-11 12:35:00,17.61,17.61,17.5,17.57,3327100.0,8.6852,8.6852,8.6309,8.6654,3327100.0
2008-06-11 12:40:00,17.58,17.59,17.52,17.55,483200.0,8.6704,8.6753,8.6408,8.6556,483200.0
2008-06-11 12:45:00,17.54,17.58,17.53,17.58,768300.0,8.6506,8.6704,8.6457,8.6704,768300.0
2008-06-11 12:50:00,17.58,17.6,17.57,17.59,324700.0,8.6704,8.6802,8.6654,8.6753,324700.0
2008-06-11 12:55:00,17.6,17.62,17.59,17.61,286400.0,8.6802,8.6901,8.6753,8.6852,286400.0
2008-06-11 13:00:00,17.62,17.66,17.61,17.65,675900.0,8.6901,8.7098,8.6852,8.7049,675900.0
2008-06-11 13:05:00,17.65,17.66,17.62,17.63,334800.0,8.7049,8.7098,8.6901,8.695,334800.0
2008-06-11 13:10:00,17.63,17.66,17.55,17.65,802700.0,8.695,8.7098,8.6556,8.7049,802700.0
2008-06-11 13:15:00,17.66,17.67,17.65,17.66,340600.0,8.7098,8.7148,8.7049,8.7098,340600.0
2008-06-11 13:20:00,17.67,17.78,17.64,17.65,872500.0,8.7148,8.769,8.7,8.7049,872500.0
2008-06-11 13:25:00,17.66,17.67,17.65,17.66,324900.0,8.7098,8.7148,8.7049,8.7098,324900.0
2008-06-11 13:30:00,17.66,17.66,17.65,17.65,270400.0,8.7098,8.7098,8.7049,8.7049,270400.0
2008-06-11 13:35:00,17.65,17.66,17.61,17.64,753500.0,8.7049,8.7098,8.6852,8.7,753500.0
2008-06-11 13:40:00,17.63,17.64,17.62,17.63,362500.0,8.695,8.7,8.6901,8.695,362500.0
2008-06-11 13:45:00,17.64,17.65,17.63,17.63,314600.0,8.7,8.7049,8.695,8.695,314600.0
2008-06-11 13:50:00,17.64,17.64,17.58,17.59,1227400.0,8.7,8.7,8.6704,8.6753,1227400.0
2008-06-11 13:55:00,17.59,17.63,17.56,17.62,1172800.0,8.6753,8.695,8.6605,8.6901,1172800.0
2008-06-11 14:00:00,17.62,17.65,17.58,17.62,637900.0,8.6901,8.7049,8.6704,8.6901,637900.0
2008-06-11 14:05:00,17.63,17.63,17.61,17.62,368100.0,8.695,8.695,8.6852,8.6901,368100.0
2008-06-11 14:10:00,17.62,17.64,17.62,17.62,676300.0,8.6901,8.7,8.6901,8.6901,676300.0
2008-06-11 14:15:00,17.63,17.63,17.55,17.62,203000.0,8.695,8.695,8.6556,8.6901,203000.0
2008-06-11 14:20:00,17.62,17.67,17.62,17.65,968200.0,8.6901,8.7148,8.6901,8.7049,968200.0
2008-06-11 14:25:00,17.64,17.69,17.63,17.66,853900.0,8.7,8.7246,8.695,8.7098,853900.0
2008-06-11 14:30:00,17.66,17.68,17.64,17.66,820500.0,8.7098,8.7197,8.7,8.7098,820500.0
2008-06-11 14:35:00,17.66,17.67,17.64,17.65,395000.0,8.7098,8.7148,8.7,8.7049,395000.0
2008-06-11 14:40:00,17.64,17.67,17.63,17.66,250300.0,8.7,8.7148,8.695,8.7098,250300.0
2008-06-11 14:45:00,17.67,17.67,17.65,17.66,310800.0,8.7148,8.7148,8.7049,8.7098,310800.0
2008-06-11 14:50:00,17.66,17.71,17.66,17.71,316700.0,8.7098,8.7345,8.7098,8.7345,316700.0
2008-06-11 14:55:00,17.7,17.71,17.64,17.65,427000.0,8.7296,8.7345,8.7,8.7049,427000.0
2008-06-11 15:00:00,17.64,17.67,17.64,17.66,321600.0,8.7,8.7148,8.7,8.7098,321600.0
2008-06-11 15:05:00,17.66,17.67,17.66,17.66,226000.0,8.7098,8.7148,8.7098,8.7098,226000.0
2008-06-11 15:10:00,17.67,17.68,17.65,17.65,399500.0,8.7148,8.7197,8.7049,8.7049,399500.0
2008-06-11 15:15:00,17.66,17.66,17.61,17.62,445400.0,8.7098,8.7098,8.6852,8.6901,445400.0
2008-06-11 15:20:00,17.63,17.64,17.61,17.64,683200.0,8.695,8.7,8.6852,8.7,683200.0
2008-06-11 15:25:00,17.63,17.64,17.62,17.63,421100.0,8.695,8.7,8.6901,8.695,421100.0
2008-06-11 15:30:00,17.64,17.64,17.61,17.61,601800.0,8.7,8.7,8.6852,8.6852,601800.0
2008-06-11 15:35:00,17.62,17.62,17.59,17.6,635700.0,8.6901,8.6901,8.6753,8.6802,635700.0
2008-06-11 15:40:00,17.6,17.6,17.57,17.59,1236000.0,8.6802,8.6802,8.6654,8.6753,1236000.0
2008-06-11 15:45:00,17.59,17.59,17.56,17.57,913300.0,8.6753,8.6753,8.6605,8.6654,913300.0
2008-06-11 15:50:00,17.56,17.59,17.56,17.58,1579700.0,8.6605,8.6753,8.6605,8.6704,1579700.0
2008-06-11 15:55:00,17.58,17.58,17.53,17.55,1793100.0,8.6704,8.6704,8.6457,8.6556,1793100.0
2008-06-12 09:30:00,17.62,17.69,17.6,17.69,849200.0,8.6901,8.7246,8.6802,8.7246,849200.0
2008-06-12 09:35:00,17.7,17.7,17.65,17.68,524200.0,8.7296,8.7296,8.7049,8.7197,524200.0
2008-06-12 09:40:00,17.68,17.7,17.65,17.68,916600.0,8.7197,8.7296,8.7049,8.7197,916600.0
2008-06-12 09:45:00,17.67,17.68,17.64,17.65,651600.0,8.7148,8.7197,8.7,8.7049,651600.0
2008-06-12 09:50:00,17.65,17.71,17.63,17.71,575600.0,8.7049,8.7345,8.695,8.7345,575600.0
2008-06-12 09:55:00,17.71,17.78,17.65,17.68,1350500.0,8.7345,8.769,8.7049,8.7197,1350500.0
2008-06-12 10:00:00,17.68,17.76,17.66,17.76,743400.0,8.7197,8.7591,8.7098,8.7591,743400.0
2008-06-12 10:05:00,17.75,17.77,17.71,17.74,832200.0,8.7542,8.7641,8.7345,8.7493,832200.0
2008-06-12 10:10:00,17.73,17.75,17.72,17.73,439100.0,8.7443,8.7542,8.7394,8.7443,439100.0
2008-06-12 10:15:00,17.73,17.73,17.7,17.7,243800.0,8.7443,8.7443,8.7296,8.7296,243800.0
2008-06-12 10:20:00,17.7,17.71,17.66,17.67,706500.0,8.7296,8.7345,8.7098,8.7148,706500.0
2008-06-12 10:25:00,17.66,17.69,17.66,17.69,372800.0,8.7098,8.7246,8.7098,8.7246,372800.0
2008-06-12 10:30:00,17.68,17.69,17.66,17.66,384800.0,8.7197,8.7246,8.7098,8.7098,384800.0
2008-06-12 10:35:00,17.66,17.71,17.66,17.71,477100.0,8.7098,8.7345,8.7098,8.7345,477100.0
2008-06-12 10:40:00,17.71,17.74,17.7,17.73,544400.0,8.7345,8.7493,8.7296,8.7443,544400.0
2008-06-12 10:45:00,17.73,17.74,17.7,17.73,600300.0,8.7443,8.7493,8.7296,8.7443,600300.0
2008-06-12 10:50:00,17.73,17.75,17.72,17.75,338500.0,8.7443,8.7542,8.7394,8.7542,338500.0
2008-06-12 10:55:00,17.74,17.77,17.74,17.77,225100.0,8.7493,8.7641,8.7493,8.7641,225100.0
2008-06-12 11:00:00,17.76,17.82,17.76,17.81,765400.0,8.7591,8.7887,8.7591,8.7838,765400.0
2008-06-12 11:05:00,17.82,17.83,17.79,17.81,639100.0,8.7887,8.7937,8.7739,8.7838,639100.0
2008-06-12 11:10:00,17.8,17.83,17.8,17.83,429100.0,8.7789,8.7937,8.7789,8.7937,429100.0
2008-06-12 11:15:00,17.83,17.85,17.82,17.84,647300.0,8.7937,8.8035,8.7887,8.7986,647300.0
2008-06-12 11:20:00,17.84,17.87,17.83,17.86,1056500.0,8.7986,8.8134,8.7937,8.8085,1056500.0
2008-06-12 11:25:00,17.86,17.91,17.77,17.9,1004300.0,8.8085,8.8331,8.7641,8.8282,1004300.0
2008-06-12 11:30:00,17.89,17.9,17.86,17.87,463200.0,8.8233,8.8282,8.8085,8.8134,463200.0
2008-06-12 11:35:00,17.87,17.96,17.86,17.9,987800.0,8.8134,8.8578,8.8085,8.8282,987800.0
2008-06-12 11:40:00,17.91,17.91,17.85,17.85,305100.0,8.8331,8.8331,8.8035,8.8035,305100.0
2008-06-12 11:45:00,17.86,17.86,17.83,17.84,216200.0,8.8085,8.8085,8.7937,8.7986,216200.0
2008-06-12 11:50:00,17.84,17.84,17.81,17.82,188100.0,8.7986,8.7986,8.7838,8.7887,188100.0
2008-06-12 11:55:00,17.81,17.83,17.81,17.82,246500.0,8.7838,8.7937,8.7838,8.7887,246500.0
2008-06-12 12:00:00,17.83,17.85,17.82,17.82,399400.0,8.7937,8.8035,8.7887,8.7887,399400.0
2008-06-12 12:05:00,17.82,17.84,17.82,17.84,360200.0,8.7887,8.7986,8.7887,8.7986,360200.0
2008-06-12 12:10:00,17.85,17.86,17.82,17.83,478200.0,8.8035,8.8085,8.7887,8.7937,478200.0
2008-06-12 12:15:00,17.83,17.84,17.82,17.82,289000.0,8.7937,8.7986,8.7887,8.7887,289000.0
2008-06-12 12:20:00,17.82,17.82,17.8,17.8,139000.0,8.7887,8.7887,8.7789,8.7789,139000.0
2008-06-12 12:25:00,17.8,17.82,17.8,17.8,224500.0,8.7789,8.7887,8.7789,8.7789,224500.0
2008-06-12 12:30:00,17.81,17.84,17.8,17.82,781600.0,8.7838,8.7986,8.7789,8.7887,781600.0
2008-06-12 12:35:00,17.82,17.83,17.8,17.8,587400.0,8.7887,8.7937,8.7789,8.7789,587400.0
2008-06-12 12:40:00,17.8,17.81,17.78,17.78,338700.0,8.7789,8.7838,8.769,8.769,338700.0
2008-06-12 12:45:00,17.79,17.79,17.76,17.78,468700.0,8.7739,8.7739,8.7591,8.769,468700.0
2008-06-12 12:50:00,17.78,17.79,17.73,17.74,577000.0,8.769,8.7739,8.7443,8.7493,577000.0
2008-06-12 12:55:00,17.75,17.76,17.74,17.76,280600.0,8.7542,8.7591,8.7493,8.7591,280600.0
2008-06-12 13:00:00,17.76,17.79,17.75,17.76,344500.0,8.7591,8.7739,8.7542,8.7591,344500.0
2008-06-12 13:05:00,17.75,17.76,17.72,17.73,439600.0,8.7542,8.7591,8.7394,8.7443,439600.0
2008-06-12 13:10:00,17.73,17.74,17.69,17.71,601600.0,8.7443,8.7493,8.7246,8.7345,601600.0
2008-06-12 13:15:00,17.71,17.72,17.7,17.7,352700.0,8.7345,8.7394,8.7296,8.7296,352700.0
2008-06-12 13:20:00,17.7,17.72,17.69,17.71,404000.0,8.7296,8.7394,8.7246,8.7345,404000.0
2008-06-12 13:25:00,17.71,17.73,17.7,17.71,394000.0,8.7345,8.7443,8.7296,8.7345,394000.0
2008-06-12 13:30:00,17.72,17.73,17.7,17.7,645300.0,8.7394,8.7443,8.7296,8.7296,645300.0
2008-06-12 13:35:00,17.7,17.72,17.69,17.71,200000.0,8.7296,8.7394,8.7246,8.7345,200000.0
2008-06-12 13:40:00,17.71,17.72,17.71,17.71,257800.0,8.7345,8.7394,8.7345,8.7345,257800.0
2008-06-12 13:45:00,17.72,17.72,17.65,17.65,370100.0,8.7394,8.7394,8.7049,8.7049,370100.0
2008-06-12 13:50:00,17.66,17.67,17.64,17.67,521900.0,8.7098,8.7148,8.7,8.7148,521900.0
2008-06-12 13:55:00,17.67,17.69,17.64,17.66,1118300.0,8.7148,8.7246,8.7,8.7098,1118300.0
2008-06-12 14:00:00,17.66,17.67,17.62,17.62,753700.0,8.7098,8.7148,8.6901,8.6901,753700.0
2008-06-12 14:05:00,17.62,17.67,17.62,17.66,319900.0,8.6901,8.7148,8.6901,8.7098,319900.0
2008-06-12 14:10:00,17.67,17.69,17.62,17.68,288200.0,8.7148,8.7246,8.6901,8.7197,288200.0
2008-06-12 14:15:00,17.69,17.72,17.68,17.69,298100.0,8.7246,8.7394,8.7197,8.7246,298100.0
2008-06-12 14:20:00,17.69,17.72,17.69,17.7,194500.0,8.7246,8.7394,8.7246,8.7296,194500.0
2008-06-12 14:25:00,17.7,17.71,17.66,17.66,228000.0,8.7296,8.7345,8.7098,8.7098,228000.0
2008-06-12 14:30:00,17.67,17.71,17.65,17.69,628200.0,8.7148,8.7345,8.7049,8.7246,628200.0
2008-06-12 14:35:00,17.68,17.69,17.65,17.66,502100.0,8.7197,8.7246,8.7049,8.7098,502100.0
2008-06-12 14:40:00,17.66,17.69,17.65,17.66,899800.0,8.7098,8.7246,8.7049,8.7098,899800.0
2008-06-12 14:45:00,17.65,17.66,17.64,17.65,391200.0,8.7049,8.7098,8.7,8.7049,391200.0
2008-06-12 14:50:00,17.65,17.67,17.65,17.67,252300.0,8.7049,8.7148,8.7049,8.7148,252300.0
2008-06-12 14:55:00,17.67,17.69,17.65,17.67,621500.0,8.7148,8.7246,8.7049,8.7148,621500.0
2008-06-12 15:00:00,17.67,17.68,17.65,17.66,504700.0,8.7148,8.7197,8.7049,8.7098,504700.0
2008-06-12 15:05:00,17.66,17.68,17.63,17.68,786200.0,8.7098,8.7197,8.695,8.7197,786200.0
2008-06-12 15:10:00,17.67,17.69,17.65,17.66,644400.0,8.7148,8.7246,8.7049,8.7098,644400.0
2008-06-12 15:15:00,17.66,17.68,17.63,17.67,853800.0,8.7098,8.7197,8.695,8.7148,853800.0
2008-06-12 15:20:00,17.67,17.67,17.64,17.64,334700.0,8.7148,8.7148,8.7,8.7,334700.0
2008-06-12 15:25:00,17.64,17.64,17.61,17.62,827700.0,8.7,8.7,8.6852,8.6901,827700.0
2008-06-12 15:30:00,17.63,17.69,17.62,17.69,1586700.0,8.695,8.7246,8.6901,8.7246,1586700.0
2008-06-12 15:35:00,17.69,17.69,17.67,17.68,364100.0,8.7246,8.7246,8.7148,8.7197,364100.0
2008-06-12 15:40:00,17.68,17.71,17.65,17.71,1192900.0,8.7197,8.7345,8.7049,8.7345,1192900.0
2008-06-12 15:45:00,17.7,17.74,17.69,17.71,1232700.0,8.7296,8.7493,8.7246,8.7345,1232700.0
2008-06-12 15:50:00,17.7,17.71,17.67,17.67,1268500.0,8.7296,8.7345,8.7148,8.7148,1268500.0
2008-06-12 15:55:00,17.68,17.76,17.66,17.75,2927300.0,8.7197,8.7591,8.7098,8.7542,2927300.0
2008-06-13 09:30:00,17.78,17.8,17.71,17.74,1374100.0,8.769,8.7789,8.7345,8.7493,1374100.0
2008-06-13 09:35:00,17.74,17.8,17.72,17.8,883100.0,8.7493,8.7789,8.7394,8.7789,883100.0
2008-06-13 09:40:00,17.79,17.8,17.74,17.75,823300.0,8.7739,8.7789,8.7493,8.7542,823300.0
2008-06-13 09:45:00,17.75,17.77,17.72,17.72,696700.0,8.7542,8.7641,8.7394,8.7394,696700.0
2008-06-13 09:50:00,17.73,17.76,17.72,17.73,1212600.0,8.7443,8.7591,8.7394,8.7443,1212600.0
2008-06-13 09:55:00,17.72,17.79,17.7,17.73,772400.0,8.7394,8.7739,8.7296,8.7443,772400.0
2008-06-13 10:00:00,17.73,17.88,17.73,17.87,830400.0,8.7443,8.8183,8.7443,8.8134,830400.0
2008-06-13 10:05:00,17.86,17.87,17.78,17.8,1087900.0,8.8085,8.8134,8.769,8.7789,1087900.0
2008-06-13 10:10:00,17.8,17.81,17.75,17.77,754100.0,8.7789,8.7838,8.7542,8.7641,754100.0
2008-06-13 10:15:00,17.77,17.86,17.77,17.84,787200.0,8.7641,8.8085,8.7641,8.7986,787200.0
2008-06-13 10:20:00,17.84,17.85,17.77,17.77,825800.0,8.7986,8.8035,8.7641,8.7641,825800.0
2008-06-13 10:25:00,17.77,17.78,17.73,17.74,932300.0,8.7641,8.769,8.7443,8.7493,932300.0
2008-06-13 10:30:00,17.73,17.74,17.71,17.71,625700.0,8.7443,8.7493,8.7345,8.7345,625700.0
2008-06-13 10:35:00,17.71,17.72,17.65,17.65,802700.0,8.7345,8.7394,8.7049,8.7049,802700.0
2008-06-13 10:40:00,17.66,17.71,17.65,17.7,548700.0,8.7098,8.7345,8.7049,8.7296,548700.0
2008-06-13 10:45:00,17.69,17.74,17.67,17.73,507800.0,8.7246,8.7493,8.7148,8.7443,507800.0
2008-06-13 10:50:00,17.73,17.77,17.72,17.76,562900.0,8.7443,8.7641,8.7394,8.7591,562900.0
2008-06-13 10:55:00,17.75,17.79,17.72,17.76,795900.0,8.7542,8.7739,8.7394,8.7591,795900.0
2008-06-13 11:00:00,17.76,17.79,17.74,17.79,677700.0,8.7591,8.7739,8.7493,8.7739,677700.0
2008-06-13 11:05:00,17.79,17.81,17.77,17.78,410600.0,8.7739,8.7838,8.7641,8.769,410600.0
2008-06-13 11:10:00,17.78,17.79,17.75,17.79,586100.0,8.769,8.7739,8.7542,8.7739,586100.0
2008-06-13 11:15:00,17.79,17.79,17.74,17.74,251600.0,8.7739,8.7739,8.7493,8.7493,251600.0
2008-06-13 11:20:00,17.75,17.79,17.74,17.79,618800.0,8.7542,8.7739,8.7493,8.7739,618800.0
2008-06-13 11:25:00,17.79,17.79,17.75,17.75,289800.0,8.7739,8.7739,8.7542,8.7542,289800.0
2008-06-13 11:30:00,17.75,17.76,17.75,17.76,121300.0,8.7542,8.7591,8.7542,8.7591,121300.0
2008-06-13 11:35:00,17.76,17.76,17.71,17.73,529000.0,8.7591,8.7591,8.7345,8.7443,529000.0
2008-06-13 11:40:00,17.74,17.75,17.72,17.73,280900.0,8.7493,8.7542,8.7394,8.7443,280900.0
2008-06-13 11:45:00,17.74,17.75,17.72,17.74,138500.0,8.7493,8.7542,8.7394,8.7493,138500.0
2008-06-13 11:50:00,17.74,17.75,17.71,17.72,618900.0,8.7493,8.7542,8.7345,8.7394,618900.0
2008-06-13 11:55:00,17.72,17.73,17.71,17.71,128900.0,8.7394,8.7443,8.7345,8.7345,128900.0
2008-06-13 12:00:00,17.71,17.72,17.69,17.69,360200.0,8.7345,8.7394,8.7246,8.7246,360200.0
2008-06-13 12:05:00,17.69,17.71,17.69,17.71,154800.0,8.7246,8.7345,8.7246,8.7345,154800.0
2008-06-13 12:10:00,17.71,17.72,17.69,17.7,282700.0,8.7345,8.7394,8.7246,8.7296,282700.0
2008-06-13 12:15:00,17.69,17.74,17.69,17.74,240400.0,8.7246,8.7493,8.7246,8.7493,240400.0
2008-06-13 12:20:00,17.74,17.77,17.73,17.77,277500.0,8.7493,8.7641,8.7443,8.7641,277500.0
2008-06-13 12:25:00,17.78,17.8,17.75,17.78,360000.0,8.769,8.7789,8.7542,8.769,360000.0
2008-06-13 12:30:00,17.77,17.78,17.74,17.75,394600.0,8.7641,8.769,8.7493,8.7542,394600.0
2008-06-13 12:35:00,17.76,17.76,17.71,17.71,307300.0,8.7591,8.7591,8.7345,8.7345,307300.0
2008-06-13 12:40:00,17.71,17.73,17.7,17.72,297200.0,8.7345,8.7443,8.7296,8.7394,297200.0
2008-06-13 12:45:00,17.72,17.73,17.71,17.71,81300.0,8.7394,8.7443,8.7345,8.7345,81300.0
2008-06-13 12:50:00,17.71,17.72,17.7,17.71,681800.0,8.7345,8.7394,8.7296,8.7345,681800.0
2008-06-13 12:55:00,17.72,17.73,17.69,17.7,551400.0,8.7394,8.7443,8.7246,8.7296,551400.0
2008-06-13 13:00:00,17.71,17.72,17.69,17.71,421600.0,8.7345,8.7394,8.7246,8.7345,421600.0
2008-06-13 13:05:00,17.71,17.76,17.7,17.74,580400.0,8.7345,8.7591,8.7296,8.7493,580400.0
2008-06-13 13:10:00,17.75,17.76,17.74,17.74,1065400.0,8.7542,8.7591,8.7493,8.7493,1065400.0
2008-06-13 13:15:00,17.75,17.76,17.74,17.74,174700.0,8.7542,8.7591,8.7493,8.7493,174700.0
2008-06-13 13:20:00,17.75,17.77,17.73,17.77,597100.0,8.7542,8.7641,8.7443,8.7641,597100.0
2008-06-13 13:25:00,17.76,17.78,17.75,17.77,331400.0,8.7591,8.769,8.7542,8.7641,331400.0
2008-06-13 13:30:00,17.77,17.8,17.77,17.78,579100.0,8.7641,8.7789,8.7641,8.769,579100.0
2008-06-13 13:35:00,17.78,17.78,17.75,17.77,723900.0,8.769,8.769,8.7542,8.7641,723900.0
2008-06-13 13:40:00,17.77,17.78,17.76,17.77,355100.0,8.7641,8.769,8.7591,8.7641,355100.0
2008-06-13 13:45:00,17.77,17.78,17.75,17.78,237600.0,8.7641,8.769,8.7542,8.769,237600.0
2008-06-13 13:50:00,17.78,17.8,17.77,17.78,305500.0,8.769,8.7789,8.7641,8.769,305500.0
2008-06-13 13:55:00,17.78,17.79,17.76,17.78,544900.0,8.769,8.7739,8.7591,8.769,544900.0
2008-06-13 14:00:00,17.78,17.79,17.76,17.77,361200.0,8.769,8.7739,8.7591,8.7641,361200.0
2008-06-13 14:05:00,17.77,17.77,17.75,17.76,267800.0,8.7641,8.7641,8.7542,8.7591,267800.0
2008-06-13 14:10:00,17.76,17.78,17.76,17.77,223900.0,8.7591,8.769,8.7591,8.7641,223900.0
2008-06-13 14:15:00,17.77,17.8,17.77,17.79,640400.0,8.7641,8.7789,8.7641,8.7739,640400.0
2008-06-13 14:20:00,17.79,17.8,17.78,17.79,328500.0,8.7739,8.7789,8.769,8.7739,328500.0
2008-06-13 14:25:00,17.79,17.79,17.75,17.77,703900.0,8.7739,8.7739,8.7542,8.7641,703900.0
2008-06-13 14:30:00,17.77,17.78,17.75,17.77,261700.0,8.7641,8.769,8.7542,8.7641,261700.0
2008-06-13 14:35:00,17.77,17.77,17.76,17.76,54200.0,8.7641,8.7641,8.7591,8.7591,54200.0
2008-06-13 14:40:00,17.77,17.8,17.76,17.79,317000.0,8.7641,8.7789,8.7591,8.7739,317000.0
2008-06-13 14:45:00,17.8,17.8,17.78,17.78,486300.0,8.7789,8.7789,8.769,8.769,486300.0
2008-06-13 14:50:00,17.78,17.78,17.75,17.77,413900.0,8.769,8.769,8.7542,8.7641,413900.0
2008-06-13 14:55:00,17.78,17.79,17.77,17.79,300000.0,8.769,8.7739,8.7641,8.7739,300000.0
2008-06-13 15:00:00,17.79,17.8,17.78,17.79,198100.0,8.7739,8.7789,8.769,8.7739,198100.0
2008-06-13 15:05:00,17.79,17.82,17.78,17.81,417000.0,8.7739,8.7887,8.769,8.7838,417000.0
2008-06-13 15:10:00,17.82,17.86,17.81,17.85,964800.0,8.7887,8.8085,8.7838,8.8035,964800.0
2008-06-13 15:15:00,17.86,17.87,17.84,17.85,787400.0,8.8085,8.8134,8.7986,8.8035,787400.0
2008-06-13 15:20:00,17.86,17.89,17.84,17.88,595900.0,8.8085,8.8233,8.7986,8.8183,595900.0
2008-06-13 15:25:00,17.89,17.89,17.84,17.85,667300.0,8.8233,8.8233,8.7986,8.8035,667300.0
2008-06-13 15:30:00,17.86,17.88,17.84,17.85,987900.0,8.8085,8.8183,8.7986,8.8035,987900.0
2008-06-13 15:35:00,17.84,17.9,17.84,17.9,1611500.0,8.7986,8.8282,8.7986,8.8282,1611500.0
2008-06-13 15:40:00,17.9,17.92,17.87,17.87,1486000.0,8.8282,8.8381,8.8134,8.8134,1486000.0
2008-06-13 15:45:00,17.87,17.96,17.87,17.92,1488900.0,8.8134,8.8578,8.8134,8.8381,1488900.0
2008-06-13 15:50:00,17.93,17.96,17.91,17.96,1711000.0,8.843,8.8578,8.8331,8.8578,1711000.0
2008-06-13 15:55:00,17.95,17.98,17.93,17.97,1726200.0,8.8529,8.8676,8.843,8.8627,1726200.0
2008-06-16 09:30:00,17.91,17.95,17.81,17.84,966200.0,8.8331,8.8529,8.7838,8.7986,966200.0
2008-06-16 09:35:00,17.85,17.85,17.76,17.76,713500.0,8.8035,8.8035,8.7591,8.7591,713500.0
2008-06-16 09:40:00,17.76,17.81,17.75,17.78,1059600.0,8.7591,8.7838,8.7542,8.769,1059600.0
2008-06-16 09:45:00,17.79,17.79,17.74,17.77,1072400.0,8.7739,8.7739,8.7493,8.7641,1072400.0
2008-06-16 09:50:00,17.77,17.84,17.76,17.8,929100.0,8.7641,8.7986,8.7591,8.7789,929100.0
2008-06-16 09:55:00,17.8,17.82,17.76,17.76,413500.0,8.7789,8.7887,8.7591,8.7591,413500.0
2008-06-16 10:00:00,17.76,17.77,17.72,17.73,322600.0,8.7591,8.7641,8.7394,8.7443,322600.0
2008-06-16 10:05:00,17.72,17.75,17.7,17.71,920100.0,8.7394,8.7542,8.7296,8.7345,920100.0
2008-06-16 10:10:00,17.71,17.77,17.7,17.76,703400.0,8.7345,8.7641,8.7296,8.7591,703400.0
2008-06-16 10:15:00,17.76,17.77,17.71,17.72,416200.0,8.7591,8.7641,8.7345,8.7394,416200.0
2008-06-16 10:20:00,17.73,17.73,17.71,17.72,392800.0,8.7443,8.7443,8.7345,8.7394,392800.0
2008-06-16 10:25:00,17.72,17.75,17.72,17.75,346900.0,8.7394,8.7542,8.7394,8.7542,346900.0
2008-06-16 10:30:00,17.75,17.75,17.72,17.72,368900.0,8.7542,8.7542,8.7394,8.7394,368900.0
2008-06-16 10:35:00,17.72,17.73,17.71,17.71,364600.0,8.7394,8.7443,8.7345,8.7345,364600.0
2008-06-16 10:40:00,17.72,17.72,17.7,17.72,975600.0,8.7394,8.7394,8.7296,8.7394,975600.0
2008-06-16 10:45:00,17.72,17.74,17.71,17.74,444500.0,8.7394,8.7493,8.7345,8.7493,444500.0
2008-06-16 10:50:00,17.74,17.74,17.71,17.73,469900.0,8.7493,8.7493,8.7345,8.7443,469900.0
2008-06-16 10:55:00,17.73,17.77,17.72,17.77,569600.0,8.7443,8.7641,8.7394,8.7641,569600.0
2008-06-16 11:00:00,17.77,17.82,17.77,17.79,909600.0,8.7641,8.7887,8.7641,8.7739,909600.0
2008-06-16 11:05:00,17.79,17.81,17.77,17.77,501900.0,8.7739,8.7838,8.7641,8.7641,501900.0
2008-06-16 11:10:00,17.77,17.78,17.75,17.75,290600.0,8.7641,8.769,8.7542,8.7542,290600.0
2008-06-16 11:15:00,17.76,17.78,17.74,17.74,546300.0,8.7591,8.769,8.7493,8.7493,546300.0
2008-06-16 11:20:00,17.74,17.75,17.74,17.75,140500.0,8.7493,8.7542,8.7493,8.7542,140500.0
2008-06-16 11:25:00,17.74,17.77,17.73,17.75,484600.0,8.7493,8.7641,8.7443,8.7542,484600.0
2008-06-16 11:30:00,17.76,17.79,17.75,17.79,338700.0,8.7591,8.7739,8.7542,8.7739,338700.0
2008-06-16 11:35:00,17.78,17.82,17.78,17.79,544400.0,8.769,8.7887,8.769,8.7739,544400.0
2008-06-16 11:40:00,17.8,17.81,17.78,17.8,369700.0,8.7789,8.7838,8.769,8.7789,369700.0
2008-06-16 11:45:00,17.81,17.81,17.78,17.8,200600.0,8.7838,8.7838,8.769,8.7789,200600.0
2008-06-16 11:50:00,17.79,17.81,17.79,17.8,205000.0,8.7739,8.7838,8.7739,8.7789,205000.0
2008-06-16 11:55:00,17.8,17.8,17.78,17.79,150800.0,8.7789,8.7789,8.769,8.7739,150800.0
2008-06-16 12:00:00,17.8,17.8,17.75,17.77,261700.0,8.7789,8.7789,8.7542,8.7641,261700.0
2008-06-16 12:05:00,17.76,17.78,17.76,17.77,135400.0,8.7591,8.769,8.7591,8.7641,135400.0
2008-06-16 12:10:00,17.78,17.78,17.76,17.78,177000.0,8.769,8.769,8.7591,8.769,177000.0
2008-06-16 12:15:00,17.78,17.81,17.77,17.8,311400.0,8.769,8.7838,8.7641,8.7789,311400.0
2008-06-16 12:20:00,17.8,17.81,17.79,17.8,195100.0,8.7789,8.7838,8.7739,8.7789,195100.0
2008-06-16 12:25:00,17.81,17.81,17.8,17.8,108300.0,8.7838,8.7838,8.7789,8.7789,108300.0
2008-06-16 12:30:00,17.81,17.81,17.8,17.81,277900.0,8.7838,8.7838,8.7789,8.7838,277900.0
2008-06-16 12:35:00,17.8,17.81,17.77,17.79,799200.0,8.7789,8.7838,8.7641,8.7739,799200.0
2008-06-16 12:40:00,17.79,17.8,17.78,17.78,406800.0,8.7739,8.7789,8.769,8.769,406800.0
2008-06-16 12:45:00,17.78,17.8,17.77,17.78,381600.0,8.769,8.7789,8.7641,8.769,381600.0
2008-06-16 12:50:00,17.78,17.84,17.77,17.83,532600.0,8.769,8.7986,8.7641,8.7937,532600.0
2008-06-16 12:55:00,17.83,17.85,17.81,17.82,662600.0,8.7937,8.8035,8.7838,8.7887,662600.0
2008-06-16 13:00:00,17.82,17.85,17.81,17.84,632200.0,8.7887,8.8035,8.7838,8.7986,632200.0
2008-06-16 13:05:00,17.83,17.84,17.81,17.82,428500.0,8.7937,8.7986,8.7838,8.7887,428500.0
2008-06-16 13:10:00,17.82,17.83,17.79,17.81,812700.0,8.7887,8.7937,8.7739,8.7838,812700.0
2008-06-16 13:15:00,17.82,17.86,17.81,17.86,448400.0,8.7887,8.8085,8.7838,8.8085,448400.0
2008-06-16 13:20:00,17.86,17.87,17.84,17.87,273100.0,8.8085,8.8134,8.7986,8.8134,273100.0
2008-06-16 13:25:00,17.87,17.92,17.86,17.92,319500.0,8.8134,8.8381,8.8085,8.8381,319500.0
2008-06-16 13:30:00,17.92,17.96,17.91,17.96,527300.0,8.8381,8.8578,8.8331,8.8578,527300.0
2008-06-16 13:35:00,17.96,17.97,17.94,17.95,988200.0,8.8578,8.8627,8.8479,8.8529,988200.0
2008-06-16 13:40:00,17.95,17.96,17.92,17.95,1082000.0,8.8529,8.8578,8.8381,8.8529,1082000.0
2008-06-16 13:45:00,17.96,17.96,17.91,17.94,693100.0,8.8578,8.8578,8.8331,8.8479,693100.0
2008-06-16 13:50:00,17.93,17.94,17.92,17.92,589900.0,8.843,8.8479,8.8381,8.8381,589900.0
2008-06-16 13:55:00,17.92,17.94,17.92,17.93,422400.0,8.8381,8.8479,8.8381,8.843,422400.0
2008-06-16 14:00:00,17.94,17.96,17.93,17.94,634400.0,8.8479,8.8578,8.843,8.8479,634400.0
2008-06-16 14:05:00,17.94,17.95,17.92,17.93,322400.0,8.8479,8.8529,8.8381,8.843,322400.0
2008-06-16 14:10:00,17.92,17.93,17.9,17.91,278600.0,8.8381,8.843,8.8282,8.8331,278600.0
2008-06-16 14:15:00,17.92,17.92,17.91,17.92,383100.0,8.8381,8.8381,8.8331,8.8381,383100.0
2008-06-16 14:20:00,17.92,17.92,17.9,17.91,593600.0,8.8381,8.8381,8.8282,8.8331,593600.0
2008-06-16 14:25:00,17.9,17.91,17.85,17.86,514300.0,8.8282,8.8331,8.8035,8.8085,514300.0
2008-06-16 14:30:00,17.85,17.86,17.84,17.84,324400.0,8.8035,8.8085,8.7986,8.7986,324400.0
2008-06-16 14:35:00,17.84,17.85,17.81,17.84,1415400.0,8.7986,8.8035,8.7838,8.7986,1415400.0
2008-06-16 14:40:00,17.84,17.87,17.82,17.86,792400.0,8.7986,8.8134,8.7887,8.8085,792400.0
2008-06-16 14:45:00,17.86,17.87,17.84,17.85,614100.0,8.8085,8.8134,8.7986,8.8035,614100.0
2008-06-16 14:50:00,17.85,17.86,17.83,17.84,621700.0,8.8035,8.8085,8.7937,8.7986,621700.0
2008-06-16 14:55:00,17.84,17.84,17.82,17.82,984700.0,8.7986,8.7986,8.7887,8.7887,984700.0
2008-06-16 15:00:00,17.83,17.83,17.81,17.82,649500.0,8.7937,8.7937,8.7838,8.7887,649500.0
2008-06-16 15:05:00,17.82,17.83,17.78,17.81,1253900.0,8.7887,8.7937,8.769,8.7838,1253900.0
2008-06-16 15:10:00,17.81,17.82,17.8,17.81,783400.0,8.7838,8.7887,8.7789,8.7838,783400.0
2008-06-16 15:15:00,17.81,17.83,17.8,17.81,839900.0,8.7838,8.7937,8.7789,8.7838,839900.0
2008-06-16 15:20:00,17.81,17.84,17.81,17.82,859900.0,8.7838,8.7986,8.7838,8.7887,859900.0
2008-06-16 15:25:00,17.81,17.82,17.8,17.81,617000.0,8.7838,8.7887,8.7789,8.7838,617000.0
2008-06-16 15:30:00,17.81,17.81,17.79,17.8,934100.0,8.7838,8.7838,8.7739,8.7789,934100.0
2008-06-16 15:35:00,17.8,17.8,17.76,17.78,1074100.0,8.7789,8.7789,8.7591,8.769,1074100.0
2008-06-16 15:40:00,17.77,17.78,17.75,17.76,1081000.0,8.7641,8.769,8.7542,8.7591,1081000.0
2008-06-16 15:45:00,17.75,17.77,17.74,17.75,1637500.0,8.7542,8.7641,8.7493,8.7542,1637500.0
2008-06-16 15:50:00,17.75,17.8,17.74,17.79,2234100.0,8.7542,8.7789,8.7493,8.7739,2234100.0
2008-06-16 15:55:00,17.79,17.8,17.75,17.79,2343900.0,8.7739,8.7789,8.7542,8.7739,2343900.0
2008-06-17 09:30:00,17.85,17.92,17.85,17.89,870500.0,8.8035,8.8381,8.8035,8.8233,870500.0
2008-06-17 09:35:00,17.89,17.92,17.85,17.9,716700.0,8.8233,8.8381,8.8035,8.8282,716700.0
2008-06-17 09:40:00,17.9,17.91,17.85,17.88,713600.0,8.8282,8.8331,8.8035,8.8183,713600.0
2008-06-17 09:45:00,17.89,17.9,17.87,17.89,467500.0,8.8233,8.8282,8.8134,8.8233,467500.0
2008-06-17 09:50:00,17.9,17.9,17.88,17.9,397400.0,8.8282,8.8282,8.8183,8.8282,397400.0
2008-06-17 09:55:00,17.89,17.9,17.88,17.88,407800.0,8.8233,8.8282,8.8183,8.8183,407800.0
2008-06-17 10:00:00,17.88,17.89,17.87,17.87,376800.0,8.8183,8.8233,8.8134,8.8134,376800.0
2008-06-17 10:05:00,17.88,17.89,17.85,17.86,944100.0,8.8183,8.8233,8.8035,8.8085,944100.0
2008-06-17 10:10:00,17.86,17.88,17.85,17.87,452600.0,8.8085,8.8183,8.8035,8.8134,452600.0
2008-06-17 10:15:00,17.88,17.9,17.87,17.88,320100.0,8.8183,8.8282,8.8134,8.8183,320100.0
2008-06-17 10:20:00,17.89,17.89,17.83,17.85,662200.0,8.8233,8.8233,8.7937,8.8035,662200.0
2008-06-17 10:25:00,17.86,17.87,17.84,17.86,550000.0,8.8085,8.8134,8.7986,8.8085,550000.0
2008-06-17 10:30:00,17.86,17.87,17.83,17.85,759200.0,8.8085,8.8134,8.7937,8.8035,759200.0
2008-06-17 10:35:00,17.85,17.87,17.85,17.86,202100.0,8.8035,8.8134,8.8035,8.8085,202100.0
2008-06-17 10:40:00,17.87,17.88,17.84,17.88,816700.0,8.8134,8.8183,8.7986,8.8183,816700.0
2008-06-17 10:45:00,17.87,17.92,17.87,17.88,720200.0,8.8134,8.8381,8.8134,8.8183,720200.0
2008-06-17 10:50:00,17.88,17.89,17.86,17.88,323600.0,8.8183,8.8233,8.8085,8.8183,323600.0
2008-06-17 10:55:00,17.87,17.92,17.87,17.89,472000.0,8.8134,8.8381,8.8134,8.8233,472000.0
2008-06-17 11:00:00,17.89,17.92,17.89,17.92,248500.0,8.8233,8.8381,8.8233,8.8381,248500.0
2008-06-17 11:05:00,17.91,17.95,17.89,17.91,1050700.0,8.8331,8.8529,8.8233,8.8331,1050700.0
2008-06-17 11:10:00,17.9,17.93,17.9,17.93,677400.0,8.8282,8.843,8.8282,8.843,677400.0
2008-06-17 11:15:00,17.92,17.94,17.9,17.91,901500.0,8.8381,8.8479,8.8282,8.8331,901500.0
2008-06-17 11:20:00,17.91,17.92,17.89,17.92,956300.0,8.8331,8.8381,8.8233,8.8381,956300.0
2008-06-17 11:25:00,17.91,17.92,17.82,17.85,1023600.0,8.8331,8.8381,8.7887,8.8035,1023600.0
2008-06-17 11:30:00,17.85,17.86,17.82,17.83,473700.0,8.8035,8.8085,8.7887,8.7937,473700.0
2008-06-17 11:35:00,17.83,17.85,17.82,17.83,410400.0,8.7937,8.8035,8.7887,8.7937,410400.0
2008-06-17 11:40:00,17.84,17.86,17.82,17.83,728300.0,8.7986,8.8085,8.7887,8.7937,728300.0
2008-06-17 11:45:00,17.82,17.83,17.8,17.8,274600.0,8.7887,8.7937,8.7789,8.7789,274600.0
2008-06-17 11:50:00,17.8,17.84,17.8,17.82,616000.0,8.7789,8.7986,8.7789,8.7887,616000.0
2008-06-17 11:55:00,17.82,17.82,17.81,17.81,154500.0,8.7887,8.7887,8.7838,8.7838,154500.0
2008-06-17 12:00:00,17.82,17.82,17.77,17.79,572600.0,8.7887,8.7887,8.7641,8.7739,572600.0
2008-06-17 12:05:00,17.78,17.79,17.77,17.78,430400.0,8.769,8.7739,8.7641,8.769,430400.0
2008-06-17 12:10:00,17.78,17.79,17.78,17.78,228800.0,8.769,8.7739,8.769,8.769,228800.0
2008-06-17 12:15:00,17.78,17.79,17.77,17.79,267600.0,8.769,8.7739,8.7641,8.7739,267600.0
2008-06-17 12:20:00,17.78,17.8,17.76,17.77,414400.0,8.769,8.7789,8.7591,8.7641,414400.0
2008-06-17 12:25:00,17.77,17.78,17.76,17.78,340700.0,8.7641,8.769,8.7591,8.769,340700.0
2008-06-17 12:30:00,17.77,17.79,17.77,17.78,241500.0,8.7641,8.7739,8.7641,8.769,241500.0
2008-06-17 12:35:00,17.77,17.78,17.74,17.76,384800.0,8.7641,8.769,8.7493,8.7591,384800.0
2008-06-17 12:40:00,17.76,17.77,17.73,17.76,524300.0,8.7591,8.7641,8.7443,8.7591,524300.0
2008-06-17 12:45:00,17.77,17.78,17.75,17.78,378000.0,8.7641,8.769,8.7542,8.769,378000.0
2008-06-17 12:50:00,17.78,17.79,17.76,17.77,214900.0,8.769,8.7739,8.7591,8.7641,214900.0
2008-06-17 12:55:00,17.76,17.78,17.76,17.78,93600.0,8.7591,8.769,8.7591,8.769,93600.0
2008-06-17 13:00:00,17.77,17.78,17.75,17.75,262600.0,8.7641,8.769,8.7542,8.7542,262600.0
2008-06-17 13:05:00,17.76,17.79,17.74,17.79,413300.0,8.7591,8.7739,8.7493,8.7739,413300.0
2008-06-17 13:10:00,17.78,17.8,17.77,17.79,265400.0,8.769,8.7789,8.7641,8.7739,265400.0
2008-06-17 13:15:00,17.8,17.8,17.77,17.78,339400.0,8.7789,8.7789,8.7641,8.769,339400.0
2008-06-17 13:20:00,17.78,17.8,17.77,17.79,518300.0,8.769,8.7789,8.7641,8.7739,518300.0
2008-06-17 13:25:00,17.79,17.82,17.78,17.8,469200.0,8.7739,8.7887,8.769,8.7789,469200.0
2008-06-17 13:30:00,17.81,17.82,17.8,17.81,343200.0,8.7838,8.7887,8.7789,8.7838,343200.0
2008-06-17 13:35:00,17.82,17.83,17.81,17.81,379400.0,8.7887,8.7937,8.7838,8.7838,379400.0
2008-06-17 13:40:00,17.82,17.82,17.78,17.78,629100.0,8.7887,8.7887,8.769,8.769,629100.0
2008-06-17 13:45:00,17.79,17.81,17.78,17.8,551900.0,8.7739,8.7838,8.769,8.7789,551900.0
2008-06-17 13:50:00,17.8,17.81,17.79,17.81,255100.0,8.7789,8.7838,8.7739,8.7838,255100.0
2008-06-17 13:55:00,17.81,17.81,17.79,17.81,325700.0,8.7838,8.7838,8.7739,8.7838,325700.0
2008-06-17 14:00:00,17.81,17.81,17.79,17.79,351500.0,8.7838,8.7838,8.7739,8.7739,351500.0
2008-06-17 14:05:00,17.79,17.8,17.76,17.78,488500.0,8.7739,8.7789,8.7591,8.769,488500.0
2008-06-17 14:10:00,17.77,17.8,17.76,17.77,532800.0,8.7641,8.7789,8.7591,8.7641,532800.0
2008-06-17 14:15:00,17.77,17.79,17.76,17.76,506300.0,8.7641,8.7739,8.7591,8.7591,506300.0
2008-06-17 14:20:00,17.76,17.78,17.75,17.75,356700.0,8.7591,8.769,8.7542,8.7542,356700.0
2008-06-17 14:25:00,17.75,17.76,17.73,17.73,207000.0,8.7542,8.7591,8.7443,8.7443,207000.0
2008-06-17 14:30:00,17.73,17.75,17.73,17.74,340800.0,8.7443,8.7542,8.7443,8.7493,340800.0
2008-06-17 14:35:00,17.74,17.75,17.72,17.72,315500.0,8.7493,8.7542,8.7394,8.7394,315500.0
2008-06-17 14:40:00,17.73,17.75,17.71,17.73,548500.0,8.7443,8.7542,8.7345,8.7443,548500.0
2008-06-17 14:45:00,17.73,17.74,17.72,17.73,550100.0,8.7443,8.7493,8.7394,8.7443,550100.0
2008-06-17 14:50:00,17.72,17.73,17.72,17.72,108100.0,8.7394,8.7443,8.7394,8.7394,108100.0
2008-06-17 14:55:00,17.72,17.74,17.72,17.74,622400.0,8.7394,8.7493,8.7394,8.7493,622400.0
2008-06-17 15:00:00,17.73,17.75,17.7,17.71,574000.0,8.7443,8.7542,8.7296,8.7345,574000.0
2008-06-17 15:05:00,17.7,17.73,17.69,17.69,688500.0,8.7296,8.7443,8.7246,8.7246,688500.0
2008-06-17 15:10:00,17.7,17.73,17.68,17.71,1322600.0,8.7296,8.7443,8.7197,8.7345,1322600.0
2008-06-17 15:15:00,17.7,17.71,17.67,17.69,767600.0,8.7296,8.7345,8.7148,8.7246,767600.0
2008-06-17 15:20:00,17.68,17.7,17.68,17.68,331300.0,8.7197,8.7296,8.7197,8.7197,331300.0
2008-06-17 15:25:00,17.69,17.7,17.68,17.69,568700.0,8.7246,8.7296,8.7197,8.7246,568700.0
2008-06-17 15:30:00,17.68,17.71,17.68,17.71,545900.0,8.7197,8.7345,8.7197,8.7345,545900.0
2008-06-17 15:35:00,17.71,17.71,17.68,17.7,880500.0,8.7345,8.7345,8.7197,8.7296,880500.0
2008-06-17 15:40:00,17.7,17.72,17.68,17.68,1016000.0,8.7296,8.7394,8.7197,8.7197,1016000.0
2008-06-17 15:45:00,17.68,17.74,17.68,17.73,890800.0,8.7197,8.7493,8.7197,8.7443,890800.0
2008-06-17 15:50:00,17.74,17.74,17.71,17.71,1052500.0,8.7493,8.7493,8.7345,8.7345,1052500.0
2008-06-17 15:55:00,17.71,17.72,17.69,17.71,1525800.0,8.7345,8.7394,8.7246,8.7345,1525800.0
2008-06-18 09:30:00,18.51,18.54,18.22,18.26,4689800.0,9.129,9.1438,8.986,9.0057,4689800.0
2008-06-18 09:35:00,18.25,18.3,18.11,18.26,2482000.0,9.0008,9.0255,8.9318,9.0057,2482000.0
2008-06-18 09:40:00,18.26,18.32,18.25,18.31,2254900.0,9.0057,9.0353,9.0008,9.0304,2254900.0
2008-06-18 09:45:00,18.31,18.32,18.19,18.22,1654500.0,9.0304,9.0353,8.9712,8.986,1654500.0
2008-06-18 09:50:00,18.23,18.3,18.21,18.28,1809600.0,8.9909,9.0255,8.9811,9.0156,1809600.0
2008-06-18 09:55:00,18.27,18.28,18.15,18.18,2349600.0,9.0107,9.0156,8.9515,8.9663,2349600.0
2008-06-18 10:00:00,18.18,18.22,18.17,18.21,2420700.0,8.9663,8.986,8.9614,8.9811,2420700.0
2008-06-18 10:05:00,18.21,18.26,18.15,18.22,2006600.0,8.9811,9.0057,8.9515,8.986,2006600.0
2008-06-18 10:10:00,18.23,18.23,18.16,18.2,1532900.0,8.9909,8.9909,8.9564,8.9761,1532900.0
2008-06-18 10:15:00,18.21,18.23,18.2,18.22,808000.0,8.9811,8.9909,8.9761,8.986,808000.0
2008-06-18 10:20:00,18.22,18.23,18.16,18.17,1390200.0,8.986,8.9909,8.9564,8.9614,1390200.0
2008-06-18 10:25:00,18.17,18.17,18.14,18.14,907300.0,8.9614,8.9614,8.9466,8.9466,907300.0
2008-06-18 10:30:00,18.15,18.15,18.05,18.07,1865600.0,8.9515,8.9515,8.9022,8.912,1865600.0
2008-06-18 10:35:00,18.07,18.16,18.06,18.07,1370800.0,8.912,8.9564,8.9071,8.912,1370800.0
2008-06-18 10:40:00,18.07,18.09,18.02,18.02,1315200.0,8.912,8.9219,8.8874,8.8874,1315200.0
2008-06-18 10:45:00,18.02,18.07,18.0,18.05,1496800.0,8.8874,8.912,8.8775,8.9022,1496800.0
2008-06-18 10:50:00,18.06,18.14,18.02,18.13,1962500.0,8.9071,8.9466,8.8874,8.9416,1962500.0
2008-06-18 10:55:00,18.13,18.14,18.08,18.09,1584600.0,8.9416,8.9466,8.917,8.9219,1584600.0
2008-06-18 11:00:00,18.09,18.13,18.08,18.11,868100.0,8.9219,8.9416,8.917,8.9318,868100.0
2008-06-18 11:05:00,18.11,18.14,18.09,18.13,1356200.0,8.9318,8.9466,8.9219,8.9416,1356200.0
2008-06-18 11:10:00,18.12,18.14,18.09,18.1,1081500.0,8.9367,8.9466,8.9219,8.9268,1081500.0
2008-06-18 11:15:00,18.11,18.11,18.06,18.07,1210400.0,8.9318,8.9318,8.9071,8.912,1210400.0
2008-06-18 11:20:00,18.07,18.09,18.06,18.07,1139600.0,8.912,8.9219,8.9071,8.912,1139600.0
2008-06-18 11:25:00,18.07,18.09,18.03,18.05,1887700.0,8.912,8.9219,8.8923,8.9022,1887700.0
2008-06-18 11:30:00,18.06,18.08,18.04,18.08,936200.0,8.9071,8.917,8.8972,8.917,936200.0
2008-06-18 11:35:00,18.07,18.1,18.04,18.04,1137300.0,8.912,8.9268,8.8972,8.8972,1137300.0
2008-06-18 11:40:00,18.05,18.08,18.04,18.05,905900.0,8.9022,8.917,8.8972,8.9022,905900.0
2008-06-18 11:45:00,18.06,18.09,18.05,18.08,365600.0,8.9071,8.9219,8.9022,8.917,365600.0
2008-06-18 11:50:00,18.08,18.1,18.08,18.1,543200.0,8.917,8.9268,8.917,8.9268,543200.0
2008-06-18 11:55:00,18.1,18.15,18.09,18.11,814500.0,8.9268,8.9515,8.9219,8.9318,814500.0
2008-06-18 12:00:00,18.11,18.14,18.07,18.14,1053600.0,8.9318,8.9466,8.912,8.9466,1053600.0
2008-06-18 12:05:00,18.14,18.14,18.1,18.11,670100.0,8.9466,8.9466,8.9268,8.9318,670100.0
2008-06-18 12:10:00,18.12,18.13,18.09,18.12,682000.0,8.9367,8.9416,8.9219,8.9367,682000.0
2008-06-18 12:15:00,18.11,18.13,18.11,18.12,213500.0,8.9318,8.9416,8.9318,8.9367,213500.0
2008-06-18 12:20:00,18.12,18.14,18.11,18.12,379500.0,8.9367,8.9466,8.9318,8.9367,379500.0
2008-06-18 12:25:00,18.13,18.16,18.12,18.15,384400.0,8.9416,8.9564,8.9367,8.9515,384400.0
2008-06-18 12:30:00,18.15,18.21,18.15,18.21,638100.0,8.9515,8.9811,8.9515,8.9811,638100.0
2008-06-18 12:35:00,18.21,18.22,18.17,18.19,640500.0,8.9811,8.986,8.9614,8.9712,640500.0
2008-06-18 12:40:00,18.19,18.2,18.15,18.16,508400.0,8.9712,8.9761,8.9515,8.9564,508400.0
2008-06-18 12:45:00,18.16,18.16,18.13,18.13,534500.0,8.9564,8.9564,8.9416,8.9416,534500.0
2008-06-18 12:50:00,18.13,18.14,18.1,18.12,452400.0,8.9416,8.9466,8.9268,8.9367,452400.0
2008-06-18 12:55:00,18.13,18.15,18.11,18.14,476300.0,8.9416,8.9515,8.9318,8.9466,476300.0
2008-06-18 13:00:00,18.13,18.14,18.09,18.09,467700.0,8.9416,8.9466,8.9219,8.9219,467700.0
2008-06-18 13:05:00,18.09,18.1,18.05,18.05,569900.0,8.9219,8.9268,8.9022,8.9022,569900.0
2008-06-18 13:10:00,18.05,18.06,18.03,18.04,615000.0,8.9022,8.9071,8.8923,8.8972,615000.0
2008-06-18 13:15:00,18.03,18.04,17.99,18.02,1344800.0,8.8923,8.8972,8.8726,8.8874,1344800.0
2008-06-18 13:20:00,18.02,18.03,18.0,18.03,662500.0,8.8874,8.8923,8.8775,8.8923,662500.0
2008-06-18 13:25:00,18.03,18.03,17.97,17.98,723100.0,8.8923,8.8923,8.8627,8.8676,723100.0
2008-06-18 13:30:00,17.98,18.01,17.98,18.01,399500.0,8.8676,8.8824,8.8676,8.8824,399500.0
2008-06-18 13:35:00,18.0,18.01,17.92,17.94,873000.0,8.8775,8.8824,8.8381,8.8479,873000.0
2008-06-18 13:40:00,17.94,17.97,17.92,17.96,619000.0,8.8479,8.8627,8.8381,8.8578,619000.0
2008-06-18 13:45:00,17.96,17.97,17.93,17.95,953500.0,8.8578,8.8627,8.843,8.8529,953500.0
2008-06-18 13:50:00,17.95,17.96,17.92,17.93,557600.0,8.8529,8.8578,8.8381,8.843,557600.0
2008-06-18 13:55:00,17.92,17.95,17.9,17.95,1346600.0,8.8381,8.8529,8.8282,8.8529,1346600.0
2008-06-18 14:00:00,17.95,17.98,17.94,17.96,1501400.0,8.8529,8.8676,8.8479,8.8578,1501400.0
2008-06-18 14:05:00,17.96,17.98,17.94,17.96,1145700.0,8.8578,8.8676,8.8479,8.8578,1145700.0
2008-06-18 14:10:00,17.96,17.97,17.94,17.96,506400.0,8.8578,8.8627,8.8479,8.8578,506400.0
2008-06-18 14:15:00,17.96,17.98,17.92,17.93,1624600.0,8.8578,8.8676,8.8381,8.843,1624600.0
2008-06-18 14:20:00,17.93,17.94,17.85,17.86,1196400.0,8.843,8.8479,8.8035,8.8085,1196400.0
2008-06-18 14:25:00,17.86,17.89,17.86,17.88,516200.0,8.8085,8.8233,8.8085,8.8183,516200.0
2008-06-18 14:30:00,17.88,17.9,17.87,17.9,507600.0,8.8183,8.8282,8.8134,8.8282,507600.0
2008-06-18 14:35:00,17.9,17.94,17.89,17.91,731800.0,8.8282,8.8479,8.8233,8.8331,731800.0
2008-06-18 14:40:00,17.92,17.94,17.91,17.91,501300.0,8.8381,8.8479,8.8331,8.8331,501300.0
2008-06-18 14:45:00,17.92,17.92,17.88,17.9,558500.0,8.8381,8.8381,8.8183,8.8282,558500.0
2008-06-18 14:50:00,17.89,17.92,17.89,17.9,373500.0,8.8233,8.8381,8.8233,8.8282,373500.0
2008-06-18 14:55:00,17.91,17.91,17.89,17.9,451200.0,8.8331,8.8331,8.8233,8.8282,451200.0
2008-06-18 15:00:00,17.89,17.9,17.83,17.83,955200.0,8.8233,8.8282,8.7937,8.7937,955200.0
2008-06-18 15:05:00,17.83,17.88,17.83,17.88,670800.0,8.7937,8.8183,8.7937,8.8183,670800.0
2008-06-18 15:10:00,17.88,17.9,17.86,17.87,1134500.0,8.8183,8.8282,8.8085,8.8134,1134500.0
2008-06-18 15:15:00,17.87,17.89,17.86,17.88,716100.0,8.8134,8.8233,8.8085,8.8183,716100.0
2008-06-18 15:20:00,17.89,17.91,17.88,17.91,1028600.0,8.8233,8.8331,8.8183,8.8331,1028600.0
2008-06-18 15:25:00,17.91,17.91,17.89,17.89,622600.0,8.8331,8.8331,8.8233,8.8233,622600.0
2008-06-18 15:30:00,17.89,17.9,17.86,17.89,782900.0,8.8233,8.8282,8.8085,8.8233,782900.0
2008-06-18 15:35:00,17.89,17.9,17.87,17.87,1860700.0,8.8233,8.8282,8.8134,8.8134,1860700.0
2008-06-18 15:40:00,17.87,17.88,17.78,17.81,2914600.0,8.8134,8.8183,8.769,8.7838,2914600.0
2008-06-18 15:45:00,17.81,17.82,17.75,17.76,1608100.0,8.7838,8.7887,8.7542,8.7591,1608100.0
2008-06-18 15:50:00,17.76,17.82,17.75,17.77,3063500.0,8.7591,8.7887,8.7542,8.7641,3063500.0
2008-06-18 15:55:00,17.77,17.81,17.74,17.8,2027000.0,8.7641,8.7838,8.7493,8.7789,2027000.0
2008-06-19 09:30:00,17.81,17.89,17.78,17.85,990600.0,8.7838,8.8233,8.769,8.8035,990600.0
2008-06-19 09:35:00,17.85,17.88,17.84,17.87,887800.0,8.8035,8.8183,8.7986,8.8134,887800.0
2008-06-19 09:40:00,17.87,17.89,17.85,17.86,989600.0,8.8134,8.8233,8.8035,8.8085,989600.0
2008-06-19 09:45:00,17.85,17.88,17.78,17.85,774800.0,8.8035,8.8183,8.769,8.8035,774800.0
2008-06-19 09:50:00,17.86,17.87,17.81,17.86,1172200.0,8.8085,8.8134,8.7838,8.8085,1172200.0
2008-06-19 09:55:00,17.86,17.87,17.82,17.84,989800.0,8.8085,8.8134,8.7887,8.7986,989800.0
2008-06-19 10:00:00,17.84,17.86,17.77,17.85,1353200.0,8.7986,8.8085,8.7641,8.8035,1353200.0
2008-06-19 10:05:00,17.84,17.85,17.75,17.77,1013100.0,8.7986,8.8035,8.7542,8.7641,1013100.0
2008-06-19 10:10:00,17.78,17.8,17.74,17.77,893600.0,8.769,8.7789,8.7493,8.7641,893600.0
2008-06-19 10:15:00,17.77,17.79,17.73,17.75,699500.0,8.7641,8.7739,8.7443,8.7542,699500.0
2008-06-19 10:20:00,17.75,17.8,17.74,17.76,490600.0,8.7542,8.7789,8.7493,8.7591,490600.0
2008-06-19 10:25:00,17.76,17.78,17.74,17.75,371400.0,8.7591,8.769,8.7493,8.7542,371400.0
2008-06-19 10:30:00,17.76,17.82,17.75,17.82,1308500.0,8.7591,8.7887,8.7542,8.7887,1308500.0
2008-06-19 10:35:00,17.81,17.82,17.78,17.78,583900.0,8.7838,8.7887,8.769,8.769,583900.0
2008-06-19 10:40:00,17.78,17.8,17.77,17.8,365000.0,8.769,8.7789,8.7641,8.7789,365000.0
2008-06-19 10:45:00,17.8,17.82,17.78,17.82,358100.0,8.7789,8.7887,8.769,8.7887,358100.0
2008-06-19 10:50:00,17.82,17.84,17.8,17.8,503000.0,8.7887,8.7986,8.7789,8.7789,503000.0
2008-06-19 10:55:00,17.8,17.81,17.77,17.79,344200.0,8.7789,8.7838,8.7641,8.7739,344200.0
2008-06-19 11:00:00,17.79,17.81,17.78,17.8,762800.0,8.7739,8.7838,8.769,8.7789,762800.0
2008-06-19 11:05:00,17.79,17.83,17.79,17.79,760900.0,8.7739,8.7937,8.7739,8.7739,760900.0
2008-06-19 11:10:00,17.79,17.83,17.77,17.82,752100.0,8.7739,8.7937,8.7641,8.7887,752100.0
2008-06-19 11:15:00,17.82,17.85,17.8,17.84,985100.0,8.7887,8.8035,8.7789,8.7986,985100.0
2008-06-19 11:20:00,17.85,17.9,17.84,17.87,1124100.0,8.8035,8.8282,8.7986,8.8134,1124100.0
2008-06-19 11:25:00,17.86,17.93,17.85,17.91,1111400.0,8.8085,8.843,8.8035,8.8331,1111400.0
2008-06-19 11:30:00,17.91,17.92,17.89,17.91,1025200.0,8.8331,8.8381,8.8233,8.8331,1025200.0
2008-06-19 11:35:00,17.9,17.91,17.82,17.82,769600.0,8.8282,8.8331,8.7887,8.7887,769600.0
2008-06-19 11:40:00,17.82,17.84,17.79,17.81,1043300.0,8.7887,8.7986,8.7739,8.7838,1043300.0
2008-06-19 11:45:00,17.82,17.85,17.78,17.8,372300.0,8.7887,8.8035,8.769,8.7789,372300.0
2008-06-19 11:50:00,17.8,17.8,17.76,17.78,828100.0,8.7789,8.7789,8.7591,8.769,828100.0
2008-06-19 11:55:00,17.79,17.86,17.76,17.83,1045900.0,8.7739,8.8085,8.7591,8.7937,1045900.0
2008-06-19 12:00:00,17.82,17.89,17.82,17.88,502900.0,8.7887,8.8233,8.7887,8.8183,502900.0
2008-06-19 12:05:00,17.87,17.88,17.83,17.88,578600.0,8.8134,8.8183,8.7937,8.8183,578600.0
2008-06-19 12:10:00,17.87,17.9,17.82,17.84,1016100.0,8.8134,8.8282,8.7887,8.7986,1016100.0
2008-06-19 12:15:00,17.84,17.87,17.84,17.86,532200.0,8.7986,8.8134,8.7986,8.8085,532200.0
2008-06-19 12:20:00,17.85,17.87,17.85,17.87,347700.0,8.8035,8.8134,8.8035,8.8134,347700.0
2008-06-19 12:25:00,17.87,17.88,17.85,17.85,574800.0,8.8134,8.8183,8.8035,8.8035,574800.0
2008-06-19 12:30:00,17.85,17.88,17.85,17.88,200000.0,8.8035,8.8183,8.8035,8.8183,200000.0
2008-06-19 12:35:00,17.88,17.88,17.85,17.87,203000.0,8.8183,8.8183,8.8035,8.8134,203000.0
2008-06-19 12:40:00,17.86,17.87,17.83,17.83,442900.0,8.8085,8.8134,8.7937,8.7937,442900.0
2008-06-19 12:45:00,17.84,17.86,17.8,17.81,998800.0,8.7986,8.8085,8.7789,8.7838,998800.0
2008-06-19 12:50:00,17.81,17.83,17.8,17.8,700500.0,8.7838,8.7937,8.7789,8.7789,700500.0
2008-06-19 12:55:00,17.8,17.81,17.77,17.8,651500.0,8.7789,8.7838,8.7641,8.7789,651500.0
2008-06-19 13:00:00,17.8,17.8,17.79,17.79,140600.0,8.7789,8.7789,8.7739,8.7739,140600.0
2008-06-19 13:05:00,17.8,17.8,17.79,17.8,460000.0,8.7789,8.7789,8.7739,8.7789,460000.0
2008-06-19 13:10:00,17.8,17.82,17.8,17.8,304800.0,8.7789,8.7887,8.7789,8.7789,304800.0
2008-06-19 13:15:00,17.8,17.81,17.79,17.8,542900.0,8.7789,8.7838,8.7739,8.7789,542900.0
2008-06-19 13:20:00,17.8,17.8,17.77,17.78,690400.0,8.7789,8.7789,8.7641,8.769,690400.0
2008-06-19 13:25:00,17.78,17.8,17.77,17.79,884800.0,8.769,8.7789,8.7641,8.7739,884800.0
2008-06-19 13:30:00,17.8,17.8,17.77,17.77,363900.0,8.7789,8.7789,8.7641,8.7641,363900.0
2008-06-19 13:35:00,17.78,17.79,17.77,17.79,105700.0,8.769,8.7739,8.7641,8.7739,105700.0
2008-06-19 13:40:00,17.79,17.81,17.76,17.76,1207300.0,8.7739,8.7838,8.7591,8.7591,1207300.0
2008-06-19 13:45:00,17.77,17.77,17.75,17.77,483200.0,8.7641,8.7641,8.7542,8.7641,483200.0
2008-06-19 13:50:00,17.76,17.77,17.75,17.76,417800.0,8.7591,8.7641,8.7542,8.7591,417800.0
2008-06-19 13:55:00,17.76,17.77,17.75,17.75,133000.0,8.7591,8.7641,8.7542,8.7542,133000.0
2008-06-19 14:00:00,17.75,17.77,17.71,17.76,954300.0,8.7542,8.7641,8.7345,8.7591,954300.0
2008-06-19 14:05:00,17.77,17.82,17.74,17.78,1114900.0,8.7641,8.7887,8.7493,8.769,1114900.0
2008-06-19 14:10:00,17.78,17.8,17.75,17.79,1198900.0,8.769,8.7789,8.7542,8.7739,1198900.0
2008-06-19 14:15:00,17.8,17.8,17.78,17.8,694800.0,8.7789,8.7789,8.769,8.7789,694800.0
2008-06-19 14:20:00,17.79,17.81,17.78,17.8,315600.0,8.7739,8.7838,8.769,8.7789,315600.0
2008-06-19 14:25:00,17.8,17.81,17.79,17.8,533800.0,8.7789,8.7838,8.7739,8.7789,533800.0
2008-06-19 14:30:00,17.8,17.82,17.79,17.8,775900.0,8.7789,8.7887,8.7739,8.7789,775900.0
2008-06-19 14:35:00,17.8,17.82,17.79,17.82,444600.0,8.7789,8.7887,8.7739,8.7887,444600.0
2008-06-19 14:40:00,17.81,17.84,17.81,17.84,250900.0,8.7838,8.7986,8.7838,8.7986,250900.0
2008-06-19 14:45:00,17.84,17.84,17.8,17.8,539500.0,8.7986,8.7986,8.7789,8.7789,539500.0
2008-06-19 14:50:00,17.81,17.83,17.8,17.82,870700.0,8.7838,8.7937,8.7789,8.7887,870700.0
2008-06-19 14:55:00,17.81,17.82,17.8,17.82,251700.0,8.7838,8.7887,8.7789,8.7887,251700.0
2008-06-19 15:00:00,17.82,17.85,17.81,17.82,622200.0,8.7887,8.8035,8.7838,8.7887,622200.0
2008-06-19 15:05:00,17.83,17.84,17.8,17.81,1112900.0,8.7937,8.7986,8.7789,8.7838,1112900.0
2008-06-19 15:10:00,17.81,17.81,17.79,17.81,396100.0,8.7838,8.7838,8.7739,8.7838,396100.0
2008-06-19 15:15:00,17.8,17.82,17.78,17.8,678100.0,8.7789,8.7887,8.769,8.7789,678100.0
2008-06-19 15:20:00,17.8,17.82,17.78,17.8,836700.0,8.7789,8.7887,8.769,8.7789,836700.0
2008-06-19 15:25:00,17.8,17.81,17.78,17.81,853000.0,8.7789,8.7838,8.769,8.7838,853000.0
2008-06-19 15:30:00,17.81,17.85,17.8,17.82,1133800.0,8.7838,8.8035,8.7789,8.7887,1133800.0
2008-06-19 15:35:00,17.81,17.86,17.81,17.85,1336700.0,8.7838,8.8085,8.7838,8.8035,1336700.0
2008-06-19 15:40:00,17.85,17.85,17.81,17.83,1345400.0,8.8035,8.8035,8.7838,8.7937,1345400.0
2008-06-19 15:45:00,17.82,17.84,17.81,17.81,1063000.0,8.7887,8.7986,8.7838,8.7838,1063000.0
2008-06-19 15:50:00,17.81,17.83,17.8,17.8,1367300.0,8.7838,8.7937,8.7789,8.7789,1367300.0
2008-06-19 15:55:00,17.81,17.81,17.7,17.76,3625100.0,8.7838,8.7838,8.7296,8.7591,3625100.0
2008-06-20 09:30:00,17.71,17.83,17.57,17.57,8688900.0,8.7345,8.7937,8.6654,8.6654,8688900.0
2008-06-20 09:35:00,17.58,17.61,17.55,17.56,898800.0,8.6704,8.6852,8.6556,8.6605,898800.0
2008-06-20 09:40:00,17.56,17.61,17.54,17.61,1109400.0,8.6605,8.6852,8.6506,8.6852,1109400.0
2008-06-20 09:45:00,17.6,17.61,17.53,17.57,707500.0,8.6802,8.6852,8.6457,8.6654,707500.0
2008-06-20 09:50:00,17.57,17.58,17.54,17.56,721000.0,8.6654,8.6704,8.6506,8.6605,721000.0
2008-06-20 09:55:00,17.56,17.57,17.54,17.57,525100.0,8.6605,8.6654,8.6506,8.6654,525100.0
2008-06-20 10:00:00,17.57,17.57,17.51,17.51,753700.0,8.6654,8.6654,8.6358,8.6358,753700.0
2008-06-20 10:05:00,17.51,17.53,17.5,17.51,827600.0,8.6358,8.6457,8.6309,8.6358,827600.0
2008-06-20 10:10:00,17.51,17.54,17.51,17.52,441000.0,8.6358,8.6506,8.6358,8.6408,441000.0
2008-06-20 10:15:00,17.52,17.57,17.52,17.57,629700.0,8.6408,8.6654,8.6408,8.6654,629700.0
2008-06-20 10:20:00,17.56,17.58,17.53,17.55,611100.0,8.6605,8.6704,8.6457,8.6556,611100.0
2008-06-20 10:25:00,17.56,17.56,17.53,17.55,363500.0,8.6605,8.6605,8.6457,8.6556,363500.0
2008-06-20 10:30:00,17.55,17.56,17.52,17.53,600000.0,8.6556,8.6605,8.6408,8.6457,600000.0
2008-06-20 10:35:00,17.52,17.54,17.52,17.53,423100.0,8.6408,8.6506,8.6408,8.6457,423100.0
2008-06-20 10:40:00,17.53,17.54,17.52,17.53,491500.0,8.6457,8.6506,8.6408,8.6457,491500.0
2008-06-20 10:45:00,17.53,17.55,17.52,17.53,366000.0,8.6457,8.6556,8.6408,8.6457,366000.0
2008-06-20 10:50:00,17.54,17.57,17.52,17.55,593300.0,8.6506,8.6654,8.6408,8.6556,593300.0
2008-06-20 10:55:00,17.55,17.57,17.54,17.56,444100.0,8.6556,8.6654,8.6506,8.6605,444100.0
2008-06-20 11:00:00,17.56,17.57,17.54,17.54,219600.0,8.6605,8.6654,8.6506,8.6506,219600.0
2008-06-20 11:05:00,17.54,17.55,17.52,17.54,409500.0,8.6506,8.6556,8.6408,8.6506,409500.0
2008-06-20 11:10:00,17.53,17.56,17.52,17.54,626100.0,8.6457,8.6605,8.6408,8.6506,626100.0
2008-06-20 11:15:00,17.53,17.54,17.52,17.53,468000.0,8.6457,8.6506,8.6408,8.6457,468000.0
2008-06-20 11:20:00,17.53,17.55,17.52,17.52,585500.0,8.6457,8.6556,8.6408,8.6408,585500.0
2008-06-20 11:25:00,17.53,17.53,17.51,17.51,454400.0,8.6457,8.6457,8.6358,8.6358,454400.0
2008-06-20 11:30:00,17.51,17.52,17.51,17.52,139900.0,8.6358,8.6408,8.6358,8.6408,139900.0
2008-06-20 11:35:00,17.52,17.52,17.51,17.51,238000.0,8.6408,8.6408,8.6358,8.6358,238000.0
2008-06-20 11:40:00,17.52,17.54,17.51,17.52,508100.0,8.6408,8.6506,8.6358,8.6408,508100.0
2008-06-20 11:45:00,17.52,17.53,17.5,17.51,330400.0,8.6408,8.6457,8.6309,8.6358,330400.0
2008-06-20 11:50:00,17.5,17.53,17.5,17.51,348400.0,8.6309,8.6457,8.6309,8.6358,348400.0
2008-06-20 11:55:00,17.51,17.53,17.51,17.53,337000.0,8.6358,8.6457,8.6358,8.6457,337000.0
2008-06-20 12:00:00,17.52,17.54,17.51,17.52,411200.0,8.6408,8.6506,8.6358,8.6408,411200.0
2008-06-20 12:05:00,17.53,17.54,17.51,17.52,561900.0,8.6457,8.6506,8.6358,8.6408,561900.0
2008-06-20 12:10:00,17.52,17.54,17.51,17.53,566900.0,8.6408,8.6506,8.6358,8.6457,566900.0
2008-06-20 12:15:00,17.52,17.54,17.52,17.53,169100.0,8.6408,8.6506,8.6408,8.6457,169100.0
2008-06-20 12:20:00,17.52,17.53,17.51,17.51,413000.0,8.6408,8.6457,8.6358,8.6358,413000.0
2008-06-20 12:25:00,17.52,17.52,17.51,17.51,85500.0,8.6408,8.6408,8.6358,8.6358,85500.0
2008-06-20 12:30:00,17.52,17.55,17.51,17.52,556900.0,8.6408,8.6556,8.6358,8.6408,556900.0
2008-06-20 12:35:00,17.52,17.53,17.52,17.52,280600.0,8.6408,8.6457,8.6408,8.6408,280600.0
2008-06-20 12:40:00,17.52,17.53,17.51,17.51,116300.0,8.6408,8.6457,8.6358,8.6358,116300.0
2008-06-20 12:45:00,17.51,17.52,17.51,17.52,195400.0,8.6358,8.6408,8.6358,8.6408,195400.0
2008-06-20 12:50:00,17.52,17.54,17.51,17.51,666000.0,8.6408,8.6506,8.6358,8.6358,666000.0
2008-06-20 12:55:00,17.51,17.52,17.51,17.51,158200.0,8.6358,8.6408,8.6358,8.6358,158200.0
2008-06-20 13:00:00,17.51,17.53,17.51,17.52,507700.0,8.6358,8.6457,8.6358,8.6408,507700.0
2008-06-20 13:05:00,17.52,17.53,17.52,17.52,162500.0,8.6408,8.6457,8.6408,8.6408,162500.0
2008-06-20 13:10:00,17.53,17.54,17.51,17.52,773800.0,8.6457,8.6506,8.6358,8.6408,773800.0
2008-06-20 13:15:00,17.52,17.52,17.51,17.52,280000.0,8.6408,8.6408,8.6358,8.6408,280000.0
2008-06-20 13:20:00,17.52,17.52,17.46,17.49,1768500.0,8.6408,8.6408,8.6112,8.626,1768500.0
2008-06-20 13:25:00,17.49,17.52,17.47,17.48,1169600.0,8.626,8.6408,8.6161,8.621,1169600.0
2008-06-20 13:30:00,17.49,17.51,17.46,17.5,901900.0,8.626,8.6358,8.6112,8.6309,901900.0
2008-06-20 13:35:00,17.49,17.5,17.47,17.48,442200.0,8.626,8.6309,8.6161,8.621,442200.0
2008-06-20 13:40:00,17.48,17.48,17.43,17.44,393200.0,8.621,8.621,8.5964,8.6013,393200.0
2008-06-20 13:45:00,17.44,17.46,17.43,17.45,179500.0,8.6013,8.6112,8.5964,8.6063,179500.0
2008-06-20 13:50:00,17.45,17.48,17.45,17.46,377300.0,8.6063,8.621,8.6063,8.6112,377300.0
2008-06-20 13:55:00,17.46,17.48,17.45,17.45,198100.0,8.6112,8.621,8.6063,8.6063,198100.0
2008-06-20 14:00:00,17.45,17.48,17.43,17.44,745700.0,8.6063,8.621,8.5964,8.6013,745700.0
2008-06-20 14:05:00,17.44,17.44,17.42,17.42,238900.0,8.6013,8.6013,8.5915,8.5915,238900.0
2008-06-20 14:10:00,17.43,17.43,17.36,17.38,818800.0,8.5964,8.5964,8.5619,8.5717,818800.0
2008-06-20 14:15:00,17.37,17.38,17.36,17.37,400300.0,8.5668,8.5717,8.5619,8.5668,400300.0
2008-06-20 14:20:00,17.38,17.39,17.37,17.37,257900.0,8.5717,8.5767,8.5668,8.5668,257900.0
2008-06-20 14:25:00,17.38,17.39,17.36,17.38,531600.0,8.5717,8.5767,8.5619,8.5717,531600.0
2008-06-20 14:30:00,17.38,17.4,17.38,17.39,231400.0,8.5717,8.5816,8.5717,8.5767,231400.0
2008-06-20 14:35:00,17.39,17.4,17.36,17.37,250700.0,8.5767,8.5816,8.5619,8.5668,250700.0
2008-06-20 14:40:00,17.36,17.4,17.36,17.38,406900.0,8.5619,8.5816,8.5619,8.5717,406900.0
2008-06-20 14:45:00,17.38,17.39,17.38,17.38,290000.0,8.5717,8.5767,8.5717,8.5717,290000.0
2008-06-20 14:50:00,17.38,17.39,17.35,17.35,765900.0,8.5717,8.5767,8.5569,8.5569,765900.0
2008-06-20 14:55:00,17.35,17.37,17.33,17.34,743800.0,8.5569,8.5668,8.5471,8.552,743800.0
2008-06-20 15:00:00,17.34,17.37,17.33,17.35,567600.0,8.552,8.5668,8.5471,8.5569,567600.0
2008-06-20 15:05:00,17.35,17.39,17.34,17.35,778800.0,8.5569,8.5767,8.552,8.5569,778800.0
2008-06-20 15:10:00,17.35,17.53,17.34,17.37,957200.0,8.5569,8.6457,8.552,8.5668,957200.0
2008-06-20 15:15:00,17.36,17.37,17.35,17.35,243400.0,8.5619,8.5668,8.5569,8.5569,243400.0
2008-06-20 15:20:00,17.35,17.39,17.34,17.38,927600.0,8.5569,8.5767,8.552,8.5717,927600.0
2008-06-20 15:25:00,17.39,17.39,17.34,17.35,1433200.0,8.5767,8.5767,8.552,8.5569,1433200.0
2008-06-20 15:30:00,17.34,17.37,17.34,17.36,1300000.0,8.552,8.5668,8.552,8.5619,1300000.0
2008-06-20 15:35:00,17.37,17.37,17.35,17.37,927600.0,8.5668,8.5668,8.5569,8.5668,927600.0
2008-06-20 15:40:00,17.36,17.39,17.34,17.36,1387500.0,8.5619,8.5767,8.552,8.5619,1387500.0
2008-06-20 15:45:00,17.36,17.37,17.35,17.36,1063700.0,8.5619,8.5668,8.5569,8.5619,1063700.0
2008-06-20 15:50:00,17.36,17.37,17.34,17.34,1876300.0,8.5619,8.5668,8.552,8.552,1876300.0
2008-06-20 15:55:00,17.34,17.35,17.3,17.31,2315000.0,8.552,8.5569,8.5323,8.5372,2315000.0
2008-06-23 09:30:00,17.41,17.46,17.31,17.32,1156100.0,8.5865,8.6112,8.5372,8.5421,1156100.0
2008-06-23 09:35:00,17.33,17.41,17.32,17.38,494100.0,8.5471,8.5865,8.5421,8.5717,494100.0
2008-06-23 09:40:00,17.37,17.38,17.32,17.34,549500.0,8.5668,8.5717,8.5421,8.552,549500.0
2008-06-23 09:45:00,17.35,17.38,17.32,17.34,394600.0,8.5569,8.5717,8.5421,8.552,394600.0
2008-06-23 09:50:00,17.34,17.36,17.3,17.36,916000.0,8.552,8.5619,8.5323,8.5619,916000.0
2008-06-23 09:55:00,17.36,17.39,17.36,17.39,532100.0,8.5619,8.5767,8.5619,8.5767,532100.0
2008-06-23 10:00:00,17.39,17.41,17.36,17.36,1103800.0,8.5767,8.5865,8.5619,8.5619,1103800.0
2008-06-23 10:05:00,17.37,17.37,17.33,17.35,652500.0,8.5668,8.5668,8.5471,8.5569,652500.0
2008-06-23 10:10:00,17.35,17.37,17.33,17.37,448700.0,8.5569,8.5668,8.5471,8.5668,448700.0
2008-06-23 10:15:00,17.37,17.39,17.35,17.38,448200.0,8.5668,8.5767,8.5569,8.5717,448200.0
2008-06-23 10:20:00,17.37,17.38,17.36,17.38,213200.0,8.5668,8.5717,8.5619,8.5717,213200.0
2008-06-23 10:25:00,17.38,17.38,17.31,17.32,604300.0,8.5717,8.5717,8.5372,8.5421,604300.0
2008-06-23 10:30:00,17.32,17.36,17.32,17.35,664500.0,8.5421,8.5619,8.5421,8.5569,664500.0
2008-06-23 10:35:00,17.34,17.35,17.33,17.35,567000.0,8.552,8.5569,8.5471,8.5569,567000.0
2008-06-23 10:40:00,17.35,17.37,17.34,17.37,421600.0,8.5569,8.5668,8.552,8.5668,421600.0
2008-06-23 10:45:00,17.37,17.38,17.32,17.36,569000.0,8.5668,8.5717,8.5421,8.5619,569000.0
2008-06-23 10:50:00,17.37,17.37,17.33,17.34,551400.0,8.5668,8.5668,8.5471,8.552,551400.0
2008-06-23 10:55:00,17.34,17.37,17.34,17.34,380800.0,8.552,8.5668,8.552,8.552,380800.0
2008-06-23 11:00:00,17.34,17.36,17.33,17.34,836000.0,8.552,8.5619,8.5471,8.552,836000.0
2008-06-23 11:05:00,17.33,17.34,17.33,17.33,167700.0,8.5471,8.552,8.5471,8.5471,167700.0
2008-06-23 11:10:00,17.33,17.36,17.33,17.35,356000.0,8.5471,8.5619,8.5471,8.5569,356000.0
2008-06-23 11:15:00,17.36,17.36,17.33,17.35,540700.0,8.5619,8.5619,8.5471,8.5569,540700.0
2008-06-23 11:20:00,17.34,17.35,17.33,17.34,450200.0,8.552,8.5569,8.5471,8.552,450200.0
2008-06-23 11:25:00,17.34,17.35,17.31,17.32,673400.0,8.552,8.5569,8.5372,8.5421,673400.0
2008-06-23 11:30:00,17.32,17.34,17.31,17.33,970000.0,8.5421,8.552,8.5372,8.5471,970000.0
2008-06-23 11:35:00,17.32,17.33,17.32,17.32,193500.0,8.5421,8.5471,8.5421,8.5421,193500.0
2008-06-23 11:40:00,17.33,17.33,17.3,17.31,407700.0,8.5471,8.5471,8.5323,8.5372,407700.0
2008-06-23 11:45:00,17.32,17.33,17.31,17.32,750200.0,8.5421,8.5471,8.5372,8.5421,750200.0
2008-06-23 11:50:00,17.32,17.35,17.32,17.34,683700.0,8.5421,8.5569,8.5421,8.552,683700.0
2008-06-23 11:55:00,17.34,17.37,17.34,17.35,481800.0,8.552,8.5668,8.552,8.5569,481800.0
2008-06-23 12:00:00,17.35,17.37,17.34,17.35,670500.0,8.5569,8.5668,8.552,8.5569,670500.0
2008-06-23 12:05:00,17.35,17.37,17.34,17.37,308400.0,8.5569,8.5668,8.552,8.5668,308400.0
2008-06-23 12:10:00,17.37,17.37,17.35,17.35,316800.0,8.5668,8.5668,8.5569,8.5569,316800.0
2008-06-23 12:15:00,17.36,17.37,17.34,17.36,268800.0,8.5619,8.5668,8.552,8.5619,268800.0
2008-06-23 12:20:00,17.36,17.39,17.36,17.37,262300.0,8.5619,8.5767,8.5619,8.5668,262300.0
2008-06-23 12:25:00,17.37,17.39,17.35,17.35,349300.0,8.5668,8.5767,8.5569,8.5569,349300.0
2008-06-23 12:30:00,17.35,17.38,17.34,17.35,492900.0,8.5569,8.5717,8.552,8.5569,492900.0
2008-06-23 12:35:00,17.36,17.37,17.35,17.37,244400.0,8.5619,8.5668,8.5569,8.5668,244400.0
2008-06-23 12:40:00,17.36,17.37,17.35,17.37,347700.0,8.5619,8.5668,8.5569,8.5668,347700.0
2008-06-23 12:45:00,17.36,17.4,17.36,17.4,398100.0,8.5619,8.5816,8.5619,8.5816,398100.0
2008-06-23 12:50:00,17.4,17.4,17.38,17.4,598100.0,8.5816,8.5816,8.5717,8.5816,598100.0
2008-06-23 12:55:00,17.4,17.44,17.39,17.42,570700.0,8.5816,8.6013,8.5767,8.5915,570700.0
2008-06-23 13:00:00,17.43,17.44,17.41,17.43,585400.0,8.5964,8.6013,8.5865,8.5964,585400.0
2008-06-23 13:05:00,17.43,17.47,17.42,17.44,972900.0,8.5964,8.6161,8.5915,8.6013,972900.0
2008-06-23 13:10:00,17.44,17.45,17.42,17.44,301800.0,8.6013,8.6063,8.5915,8.6013,301800.0
2008-06-23 13:15:00,17.44,17.45,17.42,17.44,626900.0,8.6013,8.6063,8.5915,8.6013,626900.0
2008-06-23 13:20:00,17.44,17.47,17.43,17.45,342300.0,8.6013,8.6161,8.5964,8.6063,342300.0
2008-06-23 13:25:00,17.45,17.49,17.45,17.49,721100.0,8.6063,8.626,8.6063,8.626,721100.0
2008-06-23 13:30:00,17.48,17.5,17.46,17.48,620100.0,8.621,8.6309,8.6112,8.621,620100.0
2008-06-23 13:35:00,17.47,17.51,17.46,17.48,711800.0,8.6161,8.6358,8.6112,8.621,711800.0
2008-06-23 13:40:00,17.48,17.51,17.47,17.51,397900.0,8.621,8.6358,8.6161,8.6358,397900.0
2008-06-23 13:45:00,17.5,17.51,17.48,17.49,294000.0,8.6309,8.6358,8.621,8.626,294000.0
2008-06-23 13:50:00,17.49,17.5,17.45,17.47,343300.0,8.626,8.6309,8.6063,8.6161,343300.0
2008-06-23 13:55:00,17.46,17.47,17.45,17.45,209500.0,8.6112,8.6161,8.6063,8.6063,209500.0
2008-06-23 14:00:00,17.45,17.46,17.44,17.45,508700.0,8.6063,8.6112,8.6013,8.6063,508700.0
2008-06-23 14:05:00,17.45,17.47,17.45,17.45,405300.0,8.6063,8.6161,8.6063,8.6063,405300.0
2008-06-23 14:10:00,17.45,17.46,17.44,17.46,282700.0,8.6063,8.6112,8.6013,8.6112,282700.0
2008-06-23 14:15:00,17.45,17.49,17.45,17.48,613000.0,8.6063,8.626,8.6063,8.621,613000.0
2008-06-23 14:20:00,17.48,17.48,17.47,17.48,234800.0,8.621,8.621,8.6161,8.621,234800.0
2008-06-23 14:25:00,17.47,17.48,17.44,17.45,526200.0,8.6161,8.621,8.6013,8.6063,526200.0
2008-06-23 14:30:00,17.45,17.47,17.44,17.47,425700.0,8.6063,8.6161,8.6013,8.6161,425700.0
2008-06-23 14:35:00,17.47,17.47,17.45,17.46,433600.0,8.6161,8.6161,8.6063,8.6112,433600.0
2008-06-23 14:40:00,17.46,17.47,17.46,17.47,344500.0,8.6112,8.6161,8.6112,8.6161,344500.0
2008-06-23 14:45:00,17.47,17.47,17.44,17.45,543300.0,8.6161,8.6161,8.6013,8.6063,543300.0
2008-06-23 14:50:00,17.45,17.45,17.41,17.41,635000.0,8.6063,8.6063,8.5865,8.5865,635000.0
2008-06-23 14:55:00,17.41,17.44,17.4,17.42,633500.0,8.5865,8.6013,8.5816,8.5915,633500.0
2008-06-23 15:00:00,17.41,17.42,17.38,17.41,652200.0,8.5865,8.5915,8.5717,8.5865,652200.0
2008-06-23 15:05:00,17.4,17.42,17.4,17.41,377100.0,8.5816,8.5915,8.5816,8.5865,377100.0
2008-06-23 15:10:00,17.42,17.42,17.41,17.41,221000.0,8.5915,8.5915,8.5865,8.5865,221000.0
2008-06-23 15:15:00,17.41,17.42,17.37,17.39,913300.0,8.5865,8.5915,8.5668,8.5767,913300.0
2008-06-23 15:20:00,17.39,17.41,17.39,17.4,890800.0,8.5767,8.5865,8.5767,8.5816,890800.0
2008-06-23 15:25:00,17.4,17.42,17.4,17.42,480000.0,8.5816,8.5915,8.5816,8.5915,480000.0
2008-06-23 15:30:00,17.41,17.42,17.38,17.38,648100.0,8.5865,8.5915,8.5717,8.5717,648100.0
2008-06-23 15:35:00,17.38,17.39,17.36,17.36,547300.0,8.5717,8.5767,8.5619,8.5619,547300.0
2008-06-23 15:40:00,17.37,17.37,17.33,17.33,1235800.0,8.5668,8.5668,8.5471,8.5471,1235800.0
2008-06-23 15:45:00,17.33,17.34,17.33,17.33,660000.0,8.5471,8.552,8.5471,8.5471,660000.0
2008-06-23 15:50:00,17.33,17.39,17.33,17.38,1485700.0,8.5471,8.5767,8.5471,8.5717,1485700.0
2008-06-23 15:55:00,17.38,17.42,17.38,17.41,1659200.0,8.5717,8.5915,8.5717,8.5865,1659200.0
2008-06-24 09:30:00,17.39,17.42,17.34,17.37,1015100.0,8.5767,8.5915,8.552,8.5668,1015100.0
2008-06-24 09:35:00,17.37,17.42,17.36,17.37,458400.0,8.5668,8.5915,8.5619,8.5668,458400.0
2008-06-24 09:40:00,17.37,17.38,17.34,17.36,468000.0,8.5668,8.5717,8.552,8.5619,468000.0
2008-06-24 09:45:00,17.36,17.41,17.35,17.4,723600.0,8.5619,8.5865,8.5569,8.5816,723600.0
2008-06-24 09:50:00,17.4,17.43,17.39,17.41,627000.0,8.5816,8.5964,8.5767,8.5865,627000.0
2008-06-24 09:55:00,17.41,17.42,17.38,17.4,878600.0,8.5865,8.5915,8.5717,8.5816,878600.0
2008-06-24 10:00:00,17.4,17.41,17.36,17.39,892200.0,8.5816,8.5865,8.5619,8.5767,892200.0
2008-06-24 10:05:00,17.4,17.45,17.39,17.43,719100.0,8.5816,8.6063,8.5767,8.5964,719100.0
2008-06-24 10:10:00,17.43,17.5,17.43,17.49,937000.0,8.5964,8.6309,8.5964,8.626,937000.0
2008-06-24 10:15:00,17.49,17.5,17.46,17.49,770000.0,8.626,8.6309,8.6112,8.626,770000.0
2008-06-24 10:20:00,17.49,17.52,17.47,17.48,538500.0,8.626,8.6408,8.6161,8.621,538500.0
2008-06-24 10:25:00,17.48,17.48,17.45,17.46,395000.0,8.621,8.621,8.6063,8.6112,395000.0
2008-06-24 10:30:00,17.46,17.48,17.43,17.44,622500.0,8.6112,8.621,8.5964,8.6013,622500.0
2008-06-24 10:35:00,17.44,17.47,17.43,17.47,400200.0,8.6013,8.6161,8.5964,8.6161,400200.0
2008-06-24 10:40:00,17.46,17.54,17.45,17.52,1031300.0,8.6112,8.6506,8.6063,8.6408,1031300.0
2008-06-24 10:45:00,17.52,17.55,17.5,17.53,648100.0,8.6408,8.6556,8.6309,8.6457,648100.0
2008-06-24 10:50:00,17.54,17.54,17.49,17.5,1034000.0,8.6506,8.6506,8.626,8.6309,1034000.0
2008-06-24 10:55:00,17.5,17.58,17.5,17.57,636100.0,8.6309,8.6704,8.6309,8.6654,636100.0
2008-06-24 11:00:00,17.58,17.6,17.55,17.6,604300.0,8.6704,8.6802,8.6556,8.6802,604300.0
2008-06-24 11:05:00,17.59,17.63,17.59,17.61,659000.0,8.6753,8.695,8.6753,8.6852,659000.0
2008-06-24 11:10:00,17.61,17.65,17.6,17.63,459900.0,8.6852,8.7049,8.6802,8.695,459900.0
2008-06-24 11:15:00,17.64,17.68,17.62,17.64,672000.0,8.7,8.7197,8.6901,8.7,672000.0
2008-06-24 11:20:00,17.64,17.66,17.6,17.61,440600.0,8.7,8.7098,8.6802,8.6852,440600.0
2008-06-24 11:25:00,17.61,17.62,17.57,17.58,313100.0,8.6852,8.6901,8.6654,8.6704,313100.0
2008-06-24 11:30:00,17.58,17.61,17.57,17.61,796900.0,8.6704,8.6852,8.6654,8.6852,796900.0
2008-06-24 11:35:00,17.6,17.63,17.59,17.62,369200.0,8.6802,8.695,8.6753,8.6901,369200.0
2008-06-24 11:40:00,17.62,17.65,17.61,17.62,329200.0,8.6901,8.7049,8.6852,8.6901,329200.0
2008-06-24 11:45:00,17.61,17.66,17.61,17.65,424700.0,8.6852,8.7098,8.6852,8.7049,424700.0
2008-06-24 11:50:00,17.64,17.64,17.58,17.63,1080700.0,8.7,8.7,8.6704,8.695,1080700.0
2008-06-24 11:55:00,17.63,17.68,17.63,17.67,501400.0,8.695,8.7197,8.695,8.7148,501400.0
2008-06-24 12:00:00,17.67,17.68,17.65,17.66,330100.0,8.7148,8.7197,8.7049,8.7098,330100.0
2008-06-24 12:05:00,17.66,17.67,17.64,17.65,435400.0,8.7098,8.7148,8.7,8.7049,435400.0
2008-06-24 12:10:00,17.65,17.68,17.65,17.67,307400.0,8.7049,8.7197,8.7049,8.7148,307400.0
2008-06-24 12:15:00,17.66,17.67,17.62,17.65,386400.0,8.7098,8.7148,8.6901,8.7049,386400.0
2008-06-24 12:20:00,17.65,17.68,17.64,17.67,774400.0,8.7049,8.7197,8.7,8.7148,774400.0
2008-06-24 12:25:00,17.68,17.75,17.68,17.72,678900.0,8.7197,8.7542,8.7197,8.7394,678900.0
2008-06-24 12:30:00,17.72,17.73,17.7,17.7,285100.0,8.7394,8.7443,8.7296,8.7296,285100.0
2008-06-24 12:35:00,17.7,17.71,17.68,17.69,368500.0,8.7296,8.7345,8.7197,8.7246,368500.0
2008-06-24 12:40:00,17.68,17.69,17.65,17.66,582500.0,8.7197,8.7246,8.7049,8.7098,582500.0
2008-06-24 12:45:00,17.67,17.68,17.66,17.67,186500.0,8.7148,8.7197,8.7098,8.7148,186500.0
2008-06-24 12:50:00,17.66,17.67,17.63,17.65,475200.0,8.7098,8.7148,8.695,8.7049,475200.0
2008-06-24 12:55:00,17.65,17.65,17.63,17.64,295400.0,8.7049,8.7049,8.695,8.7,295400.0
2008-06-24 13:00:00,17.64,17.66,17.64,17.65,224600.0,8.7,8.7098,8.7,8.7049,224600.0
2008-06-24 13:05:00,17.66,17.66,17.64,17.65,183200.0,8.7098,8.7098,8.7,8.7049,183200.0
2008-06-24 13:10:00,17.64,17.65,17.63,17.63,238300.0,8.7,8.7049,8.695,8.695,238300.0
2008-06-24 13:15:00,17.63,17.64,17.6,17.63,613800.0,8.695,8.7,8.6802,8.695,613800.0
2008-06-24 13:20:00,17.63,17.7,17.63,17.7,613900.0,8.695,8.7296,8.695,8.7296,613900.0
2008-06-24 13:25:00,17.69,17.7,17.65,17.65,472600.0,8.7246,8.7296,8.7049,8.7049,472600.0
2008-06-24 13:30:00,17.65,17.66,17.62,17.63,552600.0,8.7049,8.7098,8.6901,8.695,552600.0
2008-06-24 13:35:00,17.62,17.64,17.62,17.62,170200.0,8.6901,8.7,8.6901,8.6901,170200.0
2008-06-24 13:40:00,17.62,17.63,17.61,17.61,89900.0,8.6901,8.695,8.6852,8.6852,89900.0
2008-06-24 13:45:00,17.61,17.62,17.61,17.61,355400.0,8.6852,8.6901,8.6852,8.6852,355400.0
2008-06-24 13:50:00,17.62,17.63,17.61,17.63,209700.0,8.6901,8.695,8.6852,8.695,209700.0
2008-06-24 13:55:00,17.62,17.63,17.62,17.62,215800.0,8.6901,8.695,8.6901,8.6901,215800.0
2008-06-24 14:00:00,17.62,17.65,17.62,17.65,378500.0,8.6901,8.7049,8.6901,8.7049,378500.0
2008-06-24 14:05:00,17.65,17.66,17.63,17.63,499800.0,8.7049,8.7098,8.695,8.695,499800.0
2008-06-24 14:10:00,17.63,17.64,17.62,17.63,120500.0,8.695,8.7,8.6901,8.695,120500.0
2008-06-24 14:15:00,17.62,17.64,17.62,17.63,144100.0,8.6901,8.7,8.6901,8.695,144100.0
2008-06-24 14:20:00,17.64,17.64,17.63,17.64,70700.0,8.7,8.7,8.695,8.7,70700.0
2008-06-24 14:25:00,17.64,17.64,17.63,17.63,193500.0,8.7,8.7,8.695,8.695,193500.0
2008-06-24 14:30:00,17.63,17.64,17.63,17.64,164900.0,8.695,8.7,8.695,8.7,164900.0
2008-06-24 14:35:00,17.63,17.65,17.63,17.65,294600.0,8.695,8.7049,8.695,8.7049,294600.0
2008-06-24 14:40:00,17.65,17.69,17.64,17.69,823000.0,8.7049,8.7246,8.7,8.7246,823000.0
2008-06-24 14:45:00,17.69,17.72,17.67,17.7,2845500.0,8.7246,8.7394,8.7148,8.7296,2845500.0
2008-06-24 14:50:00,17.7,17.71,17.69,17.69,713900.0,8.7296,8.7345,8.7246,8.7246,713900.0
2008-06-24 14:55:00,17.69,17.72,17.69,17.71,558400.0,8.7246,8.7394,8.7246,8.7345,558400.0
2008-06-24 15:00:00,17.7,17.72,17.7,17.71,381800.0,8.7296,8.7394,8.7296,8.7345,381800.0
2008-06-24 15:05:00,17.7,17.71,17.7,17.7,292200.0,8.7296,8.7345,8.7296,8.7296,292200.0
2008-06-24 15:10:00,17.7,17.71,17.7,17.7,164900.0,8.7296,8.7345,8.7296,8.7296,164900.0
2008-06-24 15:15:00,17.71,17.72,17.7,17.71,552500.0,8.7345,8.7394,8.7296,8.7345,552500.0
2008-06-24 15:20:00,17.7,17.73,17.7,17.71,1417400.0,8.7296,8.7443,8.7296,8.7345,1417400.0
2008-06-24 15:25:00,17.7,17.73,17.69,17.71,1560200.0,8.7296,8.7443,8.7246,8.7345,1560200.0
2008-06-24 15:30:00,17.73,17.74,17.72,17.74,475900.0,8.7443,8.7493,8.7394,8.7493,475900.0
2008-06-24 15:35:00,17.74,17.74,17.69,17.71,1010000.0,8.7493,8.7493,8.7246,8.7345,1010000.0
2008-06-24 15:40:00,17.72,17.72,17.69,17.71,1138100.0,8.7394,8.7394,8.7246,8.7345,1138100.0
2008-06-24 15:45:00,17.71,17.71,17.7,17.7,513700.0,8.7345,8.7345,8.7296,8.7296,513700.0
2008-06-24 15:50:00,17.7,17.71,17.7,17.7,1139900.0,8.7296,8.7345,8.7296,8.7296,1139900.0
2008-06-24 15:55:00,17.7,17.71,17.67,17.7,2261800.0,8.7296,8.7345,8.7148,8.7296,2261800.0
2008-06-25 09:30:00,17.73,17.74,17.6,17.61,891500.0,8.7443,8.7493,8.6802,8.6852,891500.0
2008-06-25 09:35:00,17.62,17.66,17.6,17.66,438500.0,8.6901,8.7098,8.6802,8.7098,438500.0
2008-06-25 09:40:00,17.66,17.76,17.64,17.7,952300.0,8.7098,8.7591,8.7,8.7296,952300.0
2008-06-25 09:45:00,17.7,17.73,17.65,17.7,605500.0,8.7296,8.7443,8.7049,8.7296,605500.0
2008-06-25 09:50:00,17.7,17.72,17.67,17.71,310100.0,8.7296,8.7394,8.7148,8.7345,310100.0
2008-06-25 09:55:00,17.72,17.72,17.65,17.7,481400.0,8.7394,8.7394,8.7049,8.7296,481400.0
2008-06-25 10:00:00,17.7,17.75,17.7,17.74,757500.0,8.7296,8.7542,8.7296,8.7493,757500.0
2008-06-25 10:05:00,17.73,17.83,17.73,17.82,1579300.0,8.7443,8.7937,8.7443,8.7887,1579300.0
2008-06-25 10:10:00,17.82,17.87,17.81,17.85,1571000.0,8.7887,8.8134,8.7838,8.8035,1571000.0
2008-06-25 10:15:00,17.84,17.89,17.83,17.88,528300.0,8.7986,8.8233,8.7937,8.8183,528300.0
2008-06-25 10:20:00,17.88,17.93,17.88,17.91,1454700.0,8.8183,8.843,8.8183,8.8331,1454700.0
2008-06-25 10:25:00,17.92,17.96,17.88,17.96,1489400.0,8.8381,8.8578,8.8183,8.8578,1489400.0
2008-06-25 10:30:00,17.96,17.97,17.95,17.97,526400.0,8.8578,8.8627,8.8529,8.8627,526400.0
2008-06-25 10:35:00,17.97,18.04,17.97,18.03,1959500.0,8.8627,8.8972,8.8627,8.8923,1959500.0
2008-06-25 10:40:00,18.02,18.09,18.01,18.08,1521200.0,8.8874,8.9219,8.8824,8.917,1521200.0
2008-06-25 10:45:00,18.07,18.14,18.07,18.1,1433100.0,8.912,8.9466,8.912,8.9268,1433100.0
2008-06-25 10:50:00,18.1,18.13,18.08,18.13,962800.0,8.9268,8.9416,8.917,8.9416,962800.0
2008-06-25 10:55:00,18.12,18.15,18.11,18.12,738200.0,8.9367,8.9515,8.9318,8.9367,738200.0
2008-06-25 11:00:00,18.12,18.13,18.05,18.07,1441100.0,8.9367,8.9416,8.9022,8.912,1441100.0
2008-06-25 11:05:00,18.08,18.11,18.07,18.08,766300.0,8.917,8.9318,8.912,8.917,766300.0
2008-06-25 11:10:00,18.08,18.09,18.05,18.05,296400.0,8.917,8.9219,8.9022,8.9022,296400.0
2008-06-25 11:15:00,18.05,18.06,18.03,18.05,423900.0,8.9022,8.9071,8.8923,8.9022,423900.0
2008-06-25 11:20:00,18.05,18.06,18.03,18.03,278400.0,8.9022,8.9071,8.8923,8.8923,278400.0
2008-06-25 11:25:00,18.04,18.11,18.03,18.1,511000.0,8.8972,8.9318,8.8923,8.9268,511000.0
2008-06-25 11:30:00,18.1,18.12,18.06,18.12,605800.0,8.9268,8.9367,8.9071,8.9367,605800.0
2008-06-25 11:35:00,18.11,18.12,18.08,18.08,287800.0,8.9318,8.9367,8.917,8.917,287800.0
2008-06-25 11:40:00,18.08,18.09,18.06,18.07,475200.0,8.917,8.9219,8.9071,8.912,475200.0
2008-06-25 11:45:00,18.08,18.08,18.05,18.07,354400.0,8.917,8.917,8.9022,8.912,354400.0
2008-06-25 11:50:00,18.06,18.07,18.01,18.01,441800.0,8.9071,8.912,8.8824,8.8824,441800.0
2008-06-25 11:55:00,18.02,18.05,18.01,18.05,260400.0,8.8874,8.9022,8.8824,8.9022,260400.0
2008-06-25 12:00:00,18.04,18.05,18.02,18.04,208800.0,8.8972,8.9022,8.8874,8.8972,208800.0
2008-06-25 12:05:00,18.04,18.04,18.0,18.01,321300.0,8.8972,8.8972,8.8775,8.8824,321300.0
2008-06-25 12:10:00,18.01,18.03,18.01,18.02,177600.0,8.8824,8.8923,8.8824,8.8874,177600.0
2008-06-25 12:15:00,18.01,18.02,18.0,18.01,267200.0,8.8824,8.8874,8.8775,8.8824,267200.0
2008-06-25 12:20:00,18.01,18.03,18.0,18.03,187300.0,8.8824,8.8923,8.8775,8.8923,187300.0
2008-06-25 12:25:00,18.03,18.03,18.0,18.01,302500.0,8.8923,8.8923,8.8775,8.8824,302500.0
2008-06-25 12:30:00,18.0,18.01,17.98,18.01,412800.0,8.8775,8.8824,8.8676,8.8824,412800.0
2008-06-25 12:35:00,18.01,18.01,17.99,18.01,391600.0,8.8824,8.8824,8.8726,8.8824,391600.0
2008-06-25 12:40:00,18.0,18.03,17.99,18.0,346000.0,8.8775,8.8923,8.8726,8.8775,346000.0
2008-06-25 12:45:00,18.0,18.01,17.96,17.96,373300.0,8.8775,8.8824,8.8578,8.8578,373300.0
2008-06-25 12:50:00,17.96,18.01,17.96,18.01,429200.0,8.8578,8.8824,8.8578,8.8824,429200.0
2008-06-25 12:55:00,18.01,18.03,18.0,18.0,325900.0,8.8824,8.8923,8.8775,8.8775,325900.0
2008-06-25 13:00:00,18.0,18.02,17.98,17.98,1250700.0,8.8775,8.8874,8.8676,8.8676,1250700.0
2008-06-25 13:05:00,17.98,17.99,17.96,17.96,135900.0,8.8676,8.8726,8.8578,8.8578,135900.0
2008-06-25 13:10:00,17.96,17.98,17.95,17.98,366500.0,8.8578,8.8676,8.8529,8.8676,366500.0
2008-06-25 13:15:00,17.98,17.98,17.97,17.98,125600.0,8.8676,8.8676,8.8627,8.8676,125600.0
2008-06-25 13:20:00,17.97,17.99,17.96,17.98,268600.0,8.8627,8.8726,8.8578,8.8676,268600.0
2008-06-25 13:25:00,17.98,17.99,17.96,17.96,368400.0,8.8676,8.8726,8.8578,8.8578,368400.0
2008-06-25 13:30:00,17.96,18.01,17.96,18.01,612200.0,8.8578,8.8824,8.8578,8.8824,612200.0
2008-06-25 13:35:00,18.0,18.01,17.98,17.99,480100.0,8.8775,8.8824,8.8676,8.8726,480100.0
2008-06-25 13:40:00,17.99,18.0,17.96,17.96,445100.0,8.8726,8.8775,8.8578,8.8578,445100.0
2008-06-25 13:45:00,17.96,17.97,17.96,17.97,175000.0,8.8578,8.8627,8.8578,8.8627,175000.0
2008-06-25 13:50:00,17.96,17.97,17.94,17.95,403600.0,8.8578,8.8627,8.8479,8.8529,403600.0
2008-06-25 13:55:00,17.95,17.96,17.95,17.95,95800.0,8.8529,8.8578,8.8529,8.8529,95800.0
2008-06-25 14:00:00,17.95,17.98,17.93,17.97,1044500.0,8.8529,8.8676,8.843,8.8627,1044500.0
2008-06-25 14:05:00,17.97,18.0,17.95,17.96,608300.0,8.8627,8.8775,8.8529,8.8578,608300.0
2008-06-25 14:10:00,17.97,18.08,17.95,18.04,1197700.0,8.8627,8.917,8.8529,8.8972,1197700.0
2008-06-25 14:15:00,18.04,18.11,18.03,18.11,1275600.0,8.8972,8.9318,8.8923,8.9318,1275600.0
2008-06-25 14:20:00,18.1,18.14,18.08,18.11,1518200.0,8.9268,8.9466,8.917,8.9318,1518200.0
2008-06-25 14:25:00,18.11,18.14,18.07,18.08,786100.0,8.9318,8.9466,8.912,8.917,786100.0
2008-06-25 14:30:00,18.07,18.1,18.04,18.08,894100.0,8.912,8.9268,8.8972,8.917,894100.0
2008-06-25 14:35:00,18.08,18.13,18.07,18.08,693100.0,8.917,8.9416,8.912,8.917,693100.0
2008-06-25 14:40:00,18.08,18.1,18.05,18.07,601600.0,8.917,8.9268,8.9022,8.912,601600.0
2008-06-25 14:45:00,18.07,18.07,18.04,18.06,595900.0,8.912,8.912,8.8972,8.9071,595900.0
2008-06-25 14:50:00,18.05,18.1,18.05,18.06,484400.0,8.9022,8.9268,8.9022,8.9071,484400.0
2008-06-25 14:55:00,18.07,18.08,18.05,18.06,378600.0,8.912,8.917,8.9022,8.9071,378600.0
2008-06-25 15:00:00,18.05,18.11,18.05,18.1,630200.0,8.9022,8.9318,8.9022,8.9268,630200.0
2008-06-25 15:05:00,18.09,18.12,18.07,18.08,559000.0,8.9219,8.9367,8.912,8.917,559000.0
2008-06-25 15:10:00,18.08,18.1,18.07,18.08,479700.0,8.917,8.9268,8.912,8.917,479700.0
2008-06-25 15:15:00,18.08,18.09,18.04,18.05,819500.0,8.917,8.9219,8.8972,8.9022,819500.0
2008-06-25 15:20:00,18.04,18.05,17.97,18.02,1262700.0,8.8972,8.9022,8.8627,8.8874,1262700.0
2008-06-25 15:25:00,18.02,18.03,17.97,17.99,722600.0,8.8874,8.8923,8.8627,8.8726,722600.0
2008-06-25 15:30:00,18.0,18.01,17.95,17.95,875600.0,8.8775,8.8824,8.8529,8.8529,875600.0
2008-06-25 15:35:00,17.96,17.97,17.92,17.95,927600.0,8.8578,8.8627,8.8381,8.8529,927600.0
2008-06-25 15:40:00,17.95,17.98,17.94,17.95,744600.0,8.8529,8.8676,8.8479,8.8529,744600.0
2008-06-25 15:45:00,17.95,17.96,17.9,17.9,1039000.0,8.8529,8.8578,8.8282,8.8282,1039000.0
2008-06-25 15:50:00,17.91,17.93,17.9,17.93,1501400.0,8.8331,8.843,8.8282,8.843,1501400.0
2008-06-25 15:55:00,17.93,17.94,17.88,17.88,1523600.0,8.843,8.8479,8.8183,8.8183,1523600.0
2008-06-26 09:30:00,17.75,18.02,17.62,17.63,1466300.0,8.7542,8.8874,8.6901,8.695,1466300.0
2008-06-26 09:35:00,17.63,17.7,17.63,17.68,1459500.0,8.695,8.7296,8.695,8.7197,1459500.0
2008-06-26 09:40:00,17.68,17.76,17.65,17.68,736000.0,8.7197,8.7591,8.7049,8.7197,736000.0
2008-06-26 09:45:00,17.68,17.71,17.66,17.67,791400.0,8.7197,8.7345,8.7098,8.7148,791400.0
2008-06-26 09:50:00,17.67,17.68,17.65,17.65,676500.0,8.7148,8.7197,8.7049,8.7049,676500.0
2008-06-26 09:55:00,17.65,17.74,17.63,17.7,944000.0,8.7049,8.7493,8.695,8.7296,944000.0
2008-06-26 10:00:00,17.71,17.77,17.66,17.67,618900.0,8.7345,8.7641,8.7098,8.7148,618900.0
2008-06-26 10:05:00,17.67,17.68,17.63,17.66,497200.0,8.7148,8.7197,8.695,8.7098,497200.0
2008-06-26 10:10:00,17.66,17.69,17.63,17.63,470600.0,8.7098,8.7246,8.695,8.695,470600.0
2008-06-26 10:15:00,17.63,17.64,17.55,17.59,1114000.0,8.695,8.7,8.6556,8.6753,1114000.0
2008-06-26 10:20:00,17.59,17.64,17.58,17.63,424400.0,8.6753,8.7,8.6704,8.695,424400.0
2008-06-26 10:25:00,17.63,17.67,17.61,17.64,560300.0,8.695,8.7148,8.6852,8.7,560300.0
2008-06-26 10:30:00,17.63,17.64,17.6,17.61,352900.0,8.695,8.7,8.6802,8.6852,352900.0
2008-06-26 10:35:00,17.61,17.62,17.55,17.55,679700.0,8.6852,8.6901,8.6556,8.6556,679700.0
2008-06-26 10:40:00,17.55,17.56,17.48,17.51,1300900.0,8.6556,8.6605,8.621,8.6358,1300900.0
2008-06-26 10:45:00,17.51,17.55,17.47,17.52,706600.0,8.6358,8.6556,8.6161,8.6408,706600.0
2008-06-26 10:50:00,17.52,17.55,17.5,17.52,480600.0,8.6408,8.6556,8.6309,8.6408,480600.0
2008-06-26 10:55:00,17.52,17.55,17.49,17.5,586500.0,8.6408,8.6556,8.626,8.6309,586500.0
2008-06-26 11:00:00,17.51,17.56,17.5,17.56,559200.0,8.6358,8.6605,8.6309,8.6605,559200.0
2008-06-26 11:05:00,17.56,17.58,17.54,17.55,311900.0,8.6605,8.6704,8.6506,8.6556,311900.0
2008-06-26 11:10:00,17.55,17.57,17.51,17.54,394300.0,8.6556,8.6654,8.6358,8.6506,394300.0
2008-06-26 11:15:00,17.54,17.59,17.53,17.54,535500.0,8.6506,8.6753,8.6457,8.6506,535500.0
2008-06-26 11:20:00,17.54,17.59,17.54,17.56,600300.0,8.6506,8.6753,8.6506,8.6605,600300.0
2008-06-26 11:25:00,17.57,17.57,17.5,17.5,719000.0,8.6654,8.6654,8.6309,8.6309,719000.0
2008-06-26 11:30:00,17.51,17.54,17.48,17.5,1655100.0,8.6358,8.6506,8.621,8.6309,1655100.0
2008-06-26 11:35:00,17.5,17.52,17.48,17.48,866200.0,8.6309,8.6408,8.621,8.621,866200.0
2008-06-26 11:40:00,17.48,17.49,17.46,17.47,514400.0,8.621,8.626,8.6112,8.6161,514400.0
2008-06-26 11:45:00,17.47,17.49,17.46,17.48,368500.0,8.6161,8.626,8.6112,8.621,368500.0
2008-06-26 11:50:00,17.48,17.5,17.47,17.48,378500.0,8.621,8.6309,8.6161,8.621,378500.0
2008-06-26 11:55:00,17.47,17.49,17.46,17.46,300700.0,8.6161,8.626,8.6112,8.6112,300700.0
2008-06-26 12:00:00,17.47,17.55,17.46,17.48,1739200.0,8.6161,8.6556,8.6112,8.621,1739200.0
2008-06-26 12:05:00,17.48,17.49,17.46,17.48,785300.0,8.621,8.626,8.6112,8.621,785300.0
2008-06-26 12:10:00,17.49,17.5,17.46,17.46,425000.0,8.626,8.6309,8.6112,8.6112,425000.0
2008-06-26 12:15:00,17.47,17.48,17.45,17.46,217000.0,8.6161,8.621,8.6063,8.6112,217000.0
2008-06-26 12:20:00,17.45,17.47,17.43,17.46,446800.0,8.6063,8.6161,8.5964,8.6112,446800.0
2008-06-26 12:25:00,17.47,17.47,17.43,17.45,355100.0,8.6161,8.6161,8.5964,8.6063,355100.0
2008-06-26 12:30:00,17.44,17.45,17.41,17.41,486900.0,8.6013,8.6063,8.5865,8.5865,486900.0
2008-06-26 12:35:00,17.42,17.43,17.38,17.43,607500.0,8.5915,8.5964,8.5717,8.5964,607500.0
2008-06-26 12:40:00,17.43,17.43,17.4,17.42,292800.0,8.5964,8.5964,8.5816,8.5915,292800.0
2008-06-26 12:45:00,17.42,17.43,17.4,17.41,199000.0,8.5915,8.5964,8.5816,8.5865,199000.0
2008-06-26 12:50:00,17.41,17.43,17.39,17.42,278900.0,8.5865,8.5964,8.5767,8.5915,278900.0
2008-06-26 12:55:00,17.43,17.43,17.39,17.39,309600.0,8.5964,8.5964,8.5767,8.5767,309600.0
2008-06-26 13:00:00,17.4,17.43,17.39,17.41,336900.0,8.5816,8.5964,8.5767,8.5865,336900.0
2008-06-26 13:05:00,17.42,17.42,17.39,17.39,279300.0,8.5915,8.5915,8.5767,8.5767,279300.0
2008-06-26 13:10:00,17.39,17.4,17.38,17.4,323500.0,8.5767,8.5816,8.5717,8.5816,323500.0
2008-06-26 13:15:00,17.39,17.4,17.39,17.39,170600.0,8.5767,8.5816,8.5767,8.5767,170600.0
2008-06-26 13:20:00,17.4,17.42,17.39,17.4,491100.0,8.5816,8.5915,8.5767,8.5816,491100.0
2008-06-26 13:25:00,17.4,17.4,17.35,17.38,373200.0,8.5816,8.5816,8.5569,8.5717,373200.0
2008-06-26 13:30:00,17.38,17.39,17.38,17.39,133100.0,8.5717,8.5767,8.5717,8.5767,133100.0
2008-06-26 13:35:00,17.38,17.45,17.38,17.45,523000.0,8.5717,8.6063,8.5717,8.6063,523000.0
2008-06-26 13:40:00,17.45,17.46,17.43,17.44,417800.0,8.6063,8.6112,8.5964,8.6013,417800.0
2008-06-26 13:45:00,17.44,17.46,17.43,17.43,239100.0,8.6013,8.6112,8.5964,8.5964,239100.0
2008-06-26 13:50:00,17.43,17.48,17.43,17.48,305300.0,8.5964,8.621,8.5964,8.621,305300.0
2008-06-26 13:55:00,17.48,17.48,17.43,17.45,316700.0,8.621,8.621,8.5964,8.6063,316700.0
2008-06-26 14:00:00,17.45,17.47,17.44,17.47,177900.0,8.6063,8.6161,8.6013,8.6161,177900.0
2008-06-26 14:05:00,17.47,17.47,17.45,17.47,234000.0,8.6161,8.6161,8.6063,8.6161,234000.0
2008-06-26 14:10:00,17.47,17.47,17.41,17.42,527300.0,8.6161,8.6161,8.5865,8.5915,527300.0
2008-06-26 14:15:00,17.42,17.44,17.4,17.4,287700.0,8.5915,8.6013,8.5816,8.5816,287700.0
2008-06-26 14:20:00,17.4,17.42,17.38,17.42,641400.0,8.5816,8.5915,8.5717,8.5915,641400.0
2008-06-26 14:25:00,17.41,17.42,17.4,17.41,219800.0,8.5865,8.5915,8.5816,8.5865,219800.0
2008-06-26 14:30:00,17.42,17.43,17.4,17.41,276800.0,8.5915,8.5964,8.5816,8.5865,276800.0
2008-06-26 14:35:00,17.41,17.42,17.37,17.37,324700.0,8.5865,8.5915,8.5668,8.5668,324700.0
2008-06-26 14:40:00,17.37,17.38,17.32,17.34,1069500.0,8.5668,8.5717,8.5421,8.552,1069500.0
2008-06-26 14:45:00,17.34,17.34,17.32,17.33,386800.0,8.552,8.552,8.5421,8.5471,386800.0
2008-06-26 14:50:00,17.32,17.35,17.32,17.33,644900.0,8.5421,8.5569,8.5421,8.5471,644900.0
2008-06-26 14:55:00,17.32,17.34,17.31,17.33,446200.0,8.5421,8.552,8.5372,8.5471,446200.0
2008-06-26 15:00:00,17.34,17.37,17.33,17.34,455900.0,8.552,8.5668,8.5471,8.552,455900.0
2008-06-26 15:05:00,17.34,17.35,17.29,17.32,882700.0,8.552,8.5569,8.5273,8.5421,882700.0
2008-06-26 15:10:00,17.32,17.33,17.3,17.32,361600.0,8.5421,8.5471,8.5323,8.5421,361600.0
2008-06-26 15:15:00,17.33,17.35,17.28,17.3,686600.0,8.5471,8.5569,8.5224,8.5323,686600.0
2008-06-26 15:20:00,17.29,17.32,17.28,17.32,679100.0,8.5273,8.5421,8.5224,8.5421,679100.0
2008-06-26 15:25:00,17.31,17.34,17.31,17.32,619800.0,8.5372,8.552,8.5372,8.5421,619800.0
2008-06-26 15:30:00,17.32,17.33,17.28,17.28,526300.0,8.5421,8.5471,8.5224,8.5224,526300.0
2008-06-26 15:35:00,17.28,17.3,17.27,17.27,1389700.0,8.5224,8.5323,8.5175,8.5175,1389700.0
2008-06-26 15:40:00,17.27,17.28,17.2,17.24,1701100.0,8.5175,8.5224,8.483,8.5027,1701100.0
2008-06-26 15:45:00,17.24,17.25,17.18,17.19,1475000.0,8.5027,8.5076,8.4731,8.478,1475000.0
2008-06-26 15:50:00,17.19,17.22,17.18,17.19,2106400.0,8.478,8.4928,8.4731,8.478,2106400.0
2008-06-26 15:55:00,17.19,17.21,17.19,17.2,2122700.0,8.478,8.4879,8.478,8.483,2122700.0
2008-06-27 09:30:00,17.26,17.32,17.15,17.3,1197300.0,8.5125,8.5421,8.4583,8.5323,1197300.0
2008-06-27 09:35:00,17.3,17.31,17.21,17.25,761100.0,8.5323,8.5372,8.4879,8.5076,761100.0
2008-06-27 09:40:00,17.24,17.28,17.17,17.17,946800.0,8.5027,8.5224,8.4682,8.4682,946800.0
2008-06-27 09:45:00,17.17,17.2,17.12,17.19,1477300.0,8.4682,8.483,8.4435,8.478,1477300.0
2008-06-27 09:50:00,17.18,17.25,17.18,17.23,534600.0,8.4731,8.5076,8.4731,8.4978,534600.0
2008-06-27 09:55:00,17.22,17.3,17.21,17.3,560200.0,8.4928,8.5323,8.4879,8.5323,560200.0
2008-06-27 10:00:00,17.29,17.34,17.26,17.28,762100.0,8.5273,8.552,8.5125,8.5224,762100.0
2008-06-27 10:05:00,17.27,17.42,17.27,17.4,985700.0,8.5175,8.5915,8.5175,8.5816,985700.0
2008-06-27 10:10:00,17.4,17.4,17.33,17.37,758300.0,8.5816,8.5816,8.5471,8.5668,758300.0
2008-06-27 10:15:00,17.37,17.38,17.28,17.28,709700.0,8.5668,8.5717,8.5224,8.5224,709700.0
2008-06-27 10:20:00,17.28,17.29,17.26,17.27,609000.0,8.5224,8.5273,8.5125,8.5175,609000.0
2008-06-27 10:25:00,17.27,17.31,17.23,17.25,1122100.0,8.5175,8.5372,8.4978,8.5076,1122100.0
2008-06-27 10:30:00,17.25,17.3,17.23,17.29,524400.0,8.5076,8.5323,8.4978,8.5273,524400.0
2008-06-27 10:35:00,17.29,17.33,17.25,17.31,585800.0,8.5273,8.5471,8.5076,8.5372,585800.0
2008-06-27 10:40:00,17.32,17.33,17.23,17.28,574200.0,8.5421,8.5471,8.4978,8.5224,574200.0
2008-06-27 10:45:00,17.28,17.28,17.24,17.26,324100.0,8.5224,8.5224,8.5027,8.5125,324100.0
2008-06-27 10:50:00,17.26,17.29,17.25,17.26,312900.0,8.5125,8.5273,8.5076,8.5125,312900.0
2008-06-27 10:55:00,17.26,17.32,17.25,17.3,454900.0,8.5125,8.5421,8.5076,8.5323,454900.0
2008-06-27 11:00:00,17.3,17.3,17.25,17.28,313500.0,8.5323,8.5323,8.5076,8.5224,313500.0
2008-06-27 11:05:00,17.28,17.35,17.28,17.35,293600.0,8.5224,8.5569,8.5224,8.5569,293600.0
2008-06-27 11:10:00,17.34,17.36,17.31,17.35,417000.0,8.552,8.5619,8.5372,8.5569,417000.0
2008-06-27 11:15:00,17.36,17.4,17.33,17.35,501600.0,8.5619,8.5816,8.5471,8.5569,501600.0
2008-06-27 11:20:00,17.35,17.36,17.31,17.35,295800.0,8.5569,8.5619,8.5372,8.5569,295800.0
2008-06-27 11:25:00,17.35,17.39,17.34,17.35,896000.0,8.5569,8.5767,8.552,8.5569,896000.0
2008-06-27 11:30:00,17.35,17.41,17.35,17.38,542000.0,8.5569,8.5865,8.5569,8.5717,542000.0
2008-06-27 11:35:00,17.39,17.39,17.35,17.38,360600.0,8.5767,8.5767,8.5569,8.5717,360600.0
2008-06-27 11:40:00,17.37,17.38,17.35,17.35,335500.0,8.5668,8.5717,8.5569,8.5569,335500.0
2008-06-27 11:45:00,17.35,17.39,17.35,17.37,495400.0,8.5569,8.5767,8.5569,8.5668,495400.0
2008-06-27 11:50:00,17.37,17.37,17.35,17.36,372500.0,8.5668,8.5668,8.5569,8.5619,372500.0
2008-06-27 11:55:00,17.36,17.39,17.34,17.37,383100.0,8.5619,8.5767,8.552,8.5668,383100.0
2008-06-27 12:00:00,17.36,17.4,17.36,17.39,396500.0,8.5619,8.5816,8.5619,8.5767,396500.0
2008-06-27 12:05:00,17.39,17.43,17.38,17.41,731600.0,8.5767,8.5964,8.5717,8.5865,731600.0
2008-06-27 12:10:00,17.41,17.42,17.37,17.39,374000.0,8.5865,8.5915,8.5668,8.5767,374000.0
2008-06-27 12:15:00,17.38,17.39,17.37,17.38,247400.0,8.5717,8.5767,8.5668,8.5717,247400.0
2008-06-27 12:20:00,17.37,17.38,17.33,17.33,286800.0,8.5668,8.5717,8.5471,8.5471,286800.0
2008-06-27 12:25:00,17.34,17.39,17.33,17.39,884400.0,8.552,8.5767,8.5471,8.5767,884400.0
2008-06-27 12:30:00,17.39,17.41,17.37,17.4,735500.0,8.5767,8.5865,8.5668,8.5816,735500.0
2008-06-27 12:35:00,17.4,17.42,17.38,17.38,679500.0,8.5816,8.5915,8.5717,8.5717,679500.0
2008-06-27 12:40:00,17.39,17.4,17.38,17.39,415800.0,8.5767,8.5816,8.5717,8.5767,415800.0
2008-06-27 12:45:00,17.39,17.4,17.36,17.38,387300.0,8.5767,8.5816,8.5619,8.5717,387300.0
2008-06-27 12:50:00,17.37,17.39,17.36,17.38,297800.0,8.5668,8.5767,8.5619,8.5717,297800.0
2008-06-27 12:55:00,17.38,17.4,17.36,17.39,606200.0,8.5717,8.5816,8.5619,8.5767,606200.0
2008-06-27 13:00:00,17.4,17.4,17.37,17.39,311800.0,8.5816,8.5816,8.5668,8.5767,311800.0
2008-06-27 13:05:00,17.39,17.41,17.38,17.41,645200.0,8.5767,8.5865,8.5717,8.5865,645200.0
2008-06-27 13:10:00,17.41,17.41,17.37,17.37,651900.0,8.5865,8.5865,8.5668,8.5668,651900.0
2008-06-27 13:15:00,17.37,17.4,17.37,17.39,342200.0,8.5668,8.5816,8.5668,8.5767,342200.0
2008-06-27 13:20:00,17.39,17.4,17.36,17.37,606400.0,8.5767,8.5816,8.5619,8.5668,606400.0
2008-06-27 13:25:00,17.38,17.38,17.36,17.38,322400.0,8.5717,8.5717,8.5619,8.5717,322400.0
2008-06-27 13:30:00,17.37,17.39,17.36,17.37,424400.0,8.5668,8.5767,8.5619,8.5668,424400.0
2008-06-27 13:35:00,17.37,17.38,17.34,17.37,908400.0,8.5668,8.5717,8.552,8.5668,908400.0
2008-06-27 13:40:00,17.36,17.39,17.34,17.37,1085200.0,8.5619,8.5767,8.552,8.5668,1085200.0
2008-06-27 13:45:00,17.37,17.4,17.36,17.4,343900.0,8.5668,8.5816,8.5619,8.5816,343900.0
2008-06-27 13:50:00,17.4,17.4,17.37,17.39,564100.0,8.5816,8.5816,8.5668,8.5767,564100.0
2008-06-27 13:55:00,17.39,17.41,17.38,17.41,300700.0,8.5767,8.5865,8.5717,8.5865,300700.0
2008-06-27 14:00:00,17.41,17.43,17.39,17.41,599800.0,8.5865,8.5964,8.5767,8.5865,599800.0
2008-06-27 14:05:00,17.42,17.43,17.41,17.41,269800.0,8.5915,8.5964,8.5865,8.5865,269800.0
2008-06-27 14:10:00,17.41,17.43,17.4,17.41,326800.0,8.5865,8.5964,8.5816,8.5865,326800.0
2008-06-27 14:15:00,17.42,17.45,17.41,17.42,664900.0,8.5915,8.6063,8.5865,8.5915,664900.0
2008-06-27 14:20:00,17.41,17.43,17.38,17.41,748000.0,8.5865,8.5964,8.5717,8.5865,748000.0
2008-06-27 14:25:00,17.42,17.48,17.41,17.44,778500.0,8.5915,8.621,8.5865,8.6013,778500.0
2008-06-27 14:30:00,17.44,17.48,17.44,17.44,619400.0,8.6013,8.621,8.6013,8.6013,619400.0
2008-06-27 14:35:00,17.44,17.45,17.42,17.42,405300.0,8.6013,8.6063,8.5915,8.5915,405300.0
2008-06-27 14:40:00,17.42,17.43,17.4,17.4,603600.0,8.5915,8.5964,8.5816,8.5816,603600.0
2008-06-27 14:45:00,17.41,17.45,17.4,17.44,579500.0,8.5865,8.6063,8.5816,8.6013,579500.0
2008-06-27 14:50:00,17.45,17.45,17.43,17.43,359400.0,8.6063,8.6063,8.5964,8.5964,359400.0
2008-06-27 14:55:00,17.43,17.44,17.4,17.44,676600.0,8.5964,8.6013,8.5816,8.6013,676600.0
2008-06-27 15:00:00,17.43,17.44,17.4,17.4,540000.0,8.5964,8.6013,8.5816,8.5816,540000.0
2008-06-27 15:05:00,17.41,17.41,17.39,17.41,458300.0,8.5865,8.5865,8.5767,8.5865,458300.0
2008-06-27 15:10:00,17.4,17.43,17.4,17.41,541400.0,8.5816,8.5964,8.5816,8.5865,541400.0
2008-06-27 15:15:00,17.4,17.41,17.35,17.4,661100.0,8.5816,8.5865,8.5569,8.5816,661100.0
2008-06-27 15:20:00,17.41,17.42,17.39,17.39,852800.0,8.5865,8.5915,8.5767,8.5767,852800.0
2008-06-27 15:25:00,17.4,17.4,17.36,17.37,740100.0,8.5816,8.5816,8.5619,8.5668,740100.0
2008-06-27 15:30:00,17.37,17.38,17.35,17.36,1098200.0,8.5668,8.5717,8.5569,8.5619,1098200.0
2008-06-27 15:35:00,17.36,17.4,17.36,17.38,1051200.0,8.5619,8.5816,8.5619,8.5717,1051200.0
2008-06-27 15:40:00,17.37,17.38,17.36,17.36,1273200.0,8.5668,8.5717,8.5619,8.5619,1273200.0
2008-06-27 15:45:00,17.36,17.37,17.33,17.34,1311800.0,8.5619,8.5668,8.5471,8.552,1311800.0
2008-06-27 15:50:00,17.35,17.35,17.32,17.34,1735800.0,8.5569,8.5569,8.5421,8.552,1735800.0
2008-06-27 15:55:00,17.35,17.38,17.3,17.36,3579200.0,8.5569,8.5717,8.5323,8.5619,3579200.0
2008-06-30 09:30:00,17.29,17.42,17.26,17.38,1025000.0,8.5273,8.5915,8.5125,8.5717,1025000.0
2008-06-30 09:35:00,17.39,17.44,17.36,17.42,668700.0,8.5767,8.6013,8.5619,8.5915,668700.0
2008-06-30 09:40:00,17.43,17.49,17.37,17.48,592900.0,8.5964,8.626,8.5668,8.621,592900.0
2008-06-30 09:45:00,17.47,17.53,17.47,17.5,1165300.0,8.6161,8.6457,8.6161,8.6309,1165300.0
2008-06-30 09:50:00,17.49,17.5,17.42,17.46,545300.0,8.626,8.6309,8.5915,8.6112,545300.0
2008-06-30 09:55:00,17.47,17.48,17.41,17.44,352900.0,8.6161,8.621,8.5865,8.6013,352900.0
2008-06-30 10:00:00,17.44,17.46,17.39,17.4,348300.0,8.6013,8.6112,8.5767,8.5816,348300.0
2008-06-30 10:05:00,17.39,17.45,17.39,17.43,289700.0,8.5767,8.6063,8.5767,8.5964,289700.0
2008-06-30 10:10:00,17.43,17.44,17.39,17.44,337800.0,8.5964,8.6013,8.5767,8.6013,337800.0
2008-06-30 10:15:00,17.44,17.5,17.42,17.49,866800.0,8.6013,8.6309,8.5915,8.626,866800.0
2008-06-30 10:20:00,17.49,17.5,17.47,17.47,207300.0,8.626,8.6309,8.6161,8.6161,207300.0
2008-06-30 10:25:00,17.48,17.54,17.47,17.5,511600.0,8.621,8.6506,8.6161,8.6309,511600.0
2008-06-30 10:30:00,17.5,17.52,17.45,17.46,317500.0,8.6309,8.6408,8.6063,8.6112,317500.0
2008-06-30 10:35:00,17.46,17.53,17.45,17.51,530800.0,8.6112,8.6457,8.6063,8.6358,530800.0
2008-06-30 10:40:00,17.51,17.54,17.5,17.53,291500.0,8.6358,8.6506,8.6309,8.6457,291500.0
2008-06-30 10:45:00,17.54,17.55,17.51,17.55,379600.0,8.6506,8.6556,8.6358,8.6556,379600.0
2008-06-30 10:50:00,17.54,17.56,17.51,17.53,511200.0,8.6506,8.6605,8.6358,8.6457,511200.0
2008-06-30 10:55:00,17.52,17.62,17.52,17.61,841300.0,8.6408,8.6901,8.6408,8.6852,841300.0
2008-06-30 11:00:00,17.61,17.63,17.57,17.57,727200.0,8.6852,8.695,8.6654,8.6654,727200.0
2008-06-30 11:05:00,17.57,17.58,17.53,17.55,415100.0,8.6654,8.6704,8.6457,8.6556,415100.0
2008-06-30 11:10:00,17.55,17.57,17.51,17.55,693200.0,8.6556,8.6654,8.6358,8.6556,693200.0
2008-06-30 11:15:00,17.56,17.57,17.53,17.56,432300.0,8.6605,8.6654,8.6457,8.6605,432300.0
2008-06-30 11:20:00,17.56,17.57,17.53,17.56,236300.0,8.6605,8.6654,8.6457,8.6605,236300.0
2008-06-30 11:25:00,17.56,17.57,17.54,17.56,444100.0,8.6605,8.6654,8.6506,8.6605,444100.0
2008-06-30 11:30:00,17.56,17.57,17.5,17.55,716000.0,8.6605,8.6654,8.6309,8.6556,716000.0
2008-06-30 11:35:00,17.55,17.61,17.54,17.57,621700.0,8.6556,8.6852,8.6506,8.6654,621700.0
2008-06-30 11:40:00,17.58,17.59,17.54,17.54,342700.0,8.6704,8.6753,8.6506,8.6506,342700.0
2008-06-30 11:45:00,17.54,17.57,17.53,17.53,368500.0,8.6506,8.6654,8.6457,8.6457,368500.0
2008-06-30 11:50:00,17.53,17.6,17.51,17.6,409700.0,8.6457,8.6802,8.6358,8.6802,409700.0
2008-06-30 11:55:00,17.6,17.61,17.58,17.59,334600.0,8.6802,8.6852,8.6704,8.6753,334600.0
2008-06-30 12:00:00,17.59,17.61,17.57,17.57,258400.0,8.6753,8.6852,8.6654,8.6654,258400.0
2008-06-30 12:05:00,17.57,17.59,17.53,17.57,369300.0,8.6654,8.6753,8.6457,8.6654,369300.0
2008-06-30 12:10:00,17.58,17.63,17.58,17.63,339100.0,8.6704,8.695,8.6704,8.695,339100.0
2008-06-30 12:15:00,17.63,17.64,17.61,17.61,287800.0,8.695,8.7,8.6852,8.6852,287800.0
2008-06-30 12:20:00,17.61,17.62,17.56,17.58,446300.0,8.6852,8.6901,8.6605,8.6704,446300.0
2008-06-30 12:25:00,17.58,17.59,17.56,17.58,214300.0,8.6704,8.6753,8.6605,8.6704,214300.0
2008-06-30 12:30:00,17.59,17.59,17.52,17.54,303400.0,8.6753,8.6753,8.6408,8.6506,303400.0
2008-06-30 12:35:00,17.54,17.54,17.49,17.51,269500.0,8.6506,8.6506,8.626,8.6358,269500.0
2008-06-30 12:40:00,17.51,17.51,17.48,17.49,276100.0,8.6358,8.6358,8.621,8.626,276100.0
2008-06-30 12:45:00,17.48,17.54,17.47,17.51,503700.0,8.621,8.6506,8.6161,8.6358,503700.0
2008-06-30 12:50:00,17.52,17.54,17.51,17.53,284400.0,8.6408,8.6506,8.6358,8.6457,284400.0
2008-06-30 12:55:00,17.52,17.53,17.49,17.5,346400.0,8.6408,8.6457,8.626,8.6309,346400.0
2008-06-30 13:00:00,17.5,17.5,17.47,17.47,208200.0,8.6309,8.6309,8.6161,8.6161,208200.0
2008-06-30 13:05:00,17.48,17.48,17.45,17.45,216000.0,8.621,8.621,8.6063,8.6063,216000.0
2008-06-30 13:10:00,17.45,17.49,17.45,17.47,230300.0,8.6063,8.626,8.6063,8.6161,230300.0
2008-06-30 13:15:00,17.48,17.52,17.47,17.52,204700.0,8.621,8.6408,8.6161,8.6408,204700.0
2008-06-30 13:20:00,17.52,17.53,17.5,17.52,198800.0,8.6408,8.6457,8.6309,8.6408,198800.0
2008-06-30 13:25:00,17.52,17.53,17.5,17.5,295100.0,8.6408,8.6457,8.6309,8.6309,295100.0
2008-06-30 13:30:00,17.5,17.51,17.48,17.49,287600.0,8.6309,8.6358,8.621,8.626,287600.0
2008-06-30 13:35:00,17.48,17.49,17.47,17.48,189400.0,8.621,8.626,8.6161,8.621,189400.0
2008-06-30 13:40:00,17.48,17.48,17.45,17.46,224600.0,8.621,8.621,8.6063,8.6112,224600.0
2008-06-30 13:45:00,17.46,17.47,17.45,17.47,325200.0,8.6112,8.6161,8.6063,8.6161,325200.0
2008-06-30 13:50:00,17.46,17.49,17.46,17.47,428300.0,8.6112,8.626,8.6112,8.6161,428300.0
2008-06-30 13:55:00,17.47,17.49,17.47,17.48,283300.0,8.6161,8.626,8.6161,8.621,283300.0
2008-06-30 14:00:00,17.48,17.49,17.46,17.47,395800.0,8.621,8.626,8.6112,8.6161,395800.0
2008-06-30 14:05:00,17.48,17.49,17.45,17.49,281800.0,8.621,8.626,8.6063,8.626,281800.0
2008-06-30 14:10:00,17.49,17.49,17.47,17.48,174600.0,8.626,8.626,8.6161,8.621,174600.0
2008-06-30 14:15:00,17.49,17.49,17.47,17.47,205500.0,8.626,8.626,8.6161,8.6161,205500.0
2008-06-30 14:20:00,17.47,17.49,17.47,17.48,400400.0,8.6161,8.626,8.6161,8.621,400400.0
2008-06-30 14:25:00,17.49,17.5,17.48,17.5,367400.0,8.626,8.6309,8.621,8.6309,367400.0
2008-06-30 14:30:00,17.5,17.5,17.46,17.46,451300.0,8.6309,8.6309,8.6112,8.6112,451300.0
2008-06-30 14:35:00,17.47,17.47,17.45,17.46,140400.0,8.6161,8.6161,8.6063,8.6112,140400.0
2008-06-30 14:40:00,17.45,17.49,17.45,17.47,449000.0,8.6063,8.626,8.6063,8.6161,449000.0
2008-06-30 14:45:00,17.47,17.5,17.46,17.5,394800.0,8.6161,8.6309,8.6112,8.6309,394800.0
2008-06-30 14:50:00,17.5,17.5,17.48,17.49,385200.0,8.6309,8.6309,8.621,8.626,385200.0
2008-06-30 14:55:00,17.48,17.49,17.46,17.46,192300.0,8.621,8.626,8.6112,8.6112,192300.0
2008-06-30 15:00:00,17.46,17.48,17.46,17.47,418100.0,8.6112,8.621,8.6112,8.6161,418100.0
2008-06-30 15:05:00,17.47,17.48,17.46,17.47,255300.0,8.6161,8.621,8.6112,8.6161,255300.0
2008-06-30 15:10:00,17.47,17.51,17.47,17.51,427600.0,8.6161,8.6358,8.6161,8.6358,427600.0
2008-06-30 15:15:00,17.5,17.51,17.49,17.5,363000.0,8.6309,8.6358,8.626,8.6309,363000.0
2008-06-30 15:20:00,17.5,17.53,17.49,17.53,449800.0,8.6309,8.6457,8.626,8.6457,449800.0
2008-06-30 15:25:00,17.52,17.53,17.49,17.49,319400.0,8.6408,8.6457,8.626,8.626,319400.0
2008-06-30 15:30:00,17.5,17.5,17.45,17.47,476300.0,8.6309,8.6309,8.6063,8.6161,476300.0
2008-06-30 15:35:00,17.47,17.49,17.45,17.47,760100.0,8.6161,8.626,8.6063,8.6161,760100.0
2008-06-30 15:40:00,17.47,17.52,17.47,17.51,1028700.0,8.6161,8.6408,8.6161,8.6358,1028700.0
2008-06-30 15:45:00,17.51,17.56,17.48,17.56,2101500.0,8.6358,8.6605,8.621,8.6605,2101500.0
2008-06-30 15:50:00,17.56,17.61,17.54,17.57,3002100.0,8.6605,8.6852,8.6506,8.6654,3002100.0
2008-06-30 15:55:00,17.57,17.59,17.45,17.47,2886900.0,8.6654,8.6753,8.6063,8.6161,2886900.0
2008-07-01 09:30:00,17.43,17.44,17.36,17.42,1472600.0,8.5964,8.6013,8.5619,8.5915,1472600.0
2008-07-01 09:35:00,17.41,17.45,17.36,17.4,1298200.0,8.5865,8.6063,8.5619,8.5816,1298200.0
2008-07-01 09:40:00,17.4,17.42,17.38,17.38,691800.0,8.5816,8.5915,8.5717,8.5717,691800.0
2008-07-01 09:45:00,17.39,17.46,17.38,17.46,487300.0,8.5767,8.6112,8.5717,8.6112,487300.0
2008-07-01 09:50:00,17.46,17.49,17.44,17.45,795000.0,8.6112,8.626,8.6013,8.6063,795000.0
2008-07-01 09:55:00,17.46,17.5,17.46,17.5,441900.0,8.6112,8.6309,8.6112,8.6309,441900.0
2008-07-01 10:00:00,17.5,17.63,17.5,17.61,1001400.0,8.6309,8.695,8.6309,8.6852,1001400.0
2008-07-01 10:05:00,17.61,17.66,17.59,17.64,1212100.0,8.6852,8.7098,8.6753,8.7,1212100.0
2008-07-01 10:10:00,17.64,17.65,17.59,17.6,863100.0,8.7,8.7049,8.6753,8.6802,863100.0
2008-07-01 10:15:00,17.6,17.63,17.58,17.58,672000.0,8.6802,8.695,8.6704,8.6704,672000.0
2008-07-01 10:20:00,17.59,17.67,17.58,17.66,360200.0,8.6753,8.7148,8.6704,8.7098,360200.0
2008-07-01 10:25:00,17.67,17.69,17.66,17.68,613900.0,8.7148,8.7246,8.7098,8.7197,613900.0
2008-07-01 10:30:00,17.68,17.71,17.67,17.71,997400.0,8.7197,8.7345,8.7148,8.7345,997400.0
2008-07-01 10:35:00,17.71,17.74,17.7,17.72,566100.0,8.7345,8.7493,8.7296,8.7394,566100.0
2008-07-01 10:40:00,17.72,17.72,17.7,17.7,370100.0,8.7394,8.7394,8.7296,8.7296,370100.0
2008-07-01 10:45:00,17.7,17.77,17.68,17.76,455400.0,8.7296,8.7641,8.7197,8.7591,455400.0
2008-07-01 10:50:00,17.76,17.76,17.67,17.67,634500.0,8.7591,8.7591,8.7148,8.7148,634500.0
2008-07-01 10:55:00,17.68,17.73,17.66,17.71,845200.0,8.7197,8.7443,8.7098,8.7345,845200.0
2008-07-01 11:00:00,17.72,17.76,17.71,17.73,423700.0,8.7394,8.7591,8.7345,8.7443,423700.0
2008-07-01 11:05:00,17.73,17.74,17.71,17.71,544100.0,8.7443,8.7493,8.7345,8.7345,544100.0
2008-07-01 11:10:00,17.71,17.73,17.71,17.72,287600.0,8.7345,8.7443,8.7345,8.7394,287600.0
2008-07-01 11:15:00,17.71,17.73,17.7,17.72,560100.0,8.7345,8.7443,8.7296,8.7394,560100.0
2008-07-01 11:20:00,17.72,17.75,17.7,17.71,528200.0,8.7394,8.7542,8.7296,8.7345,528200.0
2008-07-01 11:25:00,17.7,17.72,17.7,17.7,203900.0,8.7296,8.7394,8.7296,8.7296,203900.0
2008-07-01 11:30:00,17.71,17.73,17.7,17.72,404500.0,8.7345,8.7443,8.7296,8.7394,404500.0
2008-07-01 11:35:00,17.72,17.73,17.69,17.69,469700.0,8.7394,8.7443,8.7246,8.7246,469700.0
2008-07-01 11:40:00,17.7,17.7,17.67,17.68,553500.0,8.7296,8.7296,8.7148,8.7197,553500.0
2008-07-01 11:45:00,17.67,17.72,17.67,17.71,310100.0,8.7148,8.7394,8.7148,8.7345,310100.0
2008-07-01 11:50:00,17.72,17.72,17.7,17.72,479800.0,8.7394,8.7394,8.7296,8.7394,479800.0
2008-07-01 11:55:00,17.71,17.72,17.63,17.64,658600.0,8.7345,8.7394,8.695,8.7,658600.0
2008-07-01 12:00:00,17.65,17.67,17.64,17.66,349700.0,8.7049,8.7148,8.7,8.7098,349700.0
2008-07-01 12:05:00,17.65,17.66,17.63,17.64,732900.0,8.7049,8.7098,8.695,8.7,732900.0
2008-07-01 12:10:00,17.65,17.67,17.64,17.66,545300.0,8.7049,8.7148,8.7,8.7098,545300.0
2008-07-01 12:15:00,17.65,17.66,17.59,17.62,1128900.0,8.7049,8.7098,8.6753,8.6901,1128900.0
2008-07-01 12:20:00,17.62,17.63,17.59,17.61,429200.0,8.6901,8.695,8.6753,8.6852,429200.0
2008-07-01 12:25:00,17.6,17.62,17.57,17.62,539300.0,8.6802,8.6901,8.6654,8.6901,539300.0
2008-07-01 12:30:00,17.62,17.66,17.61,17.63,413200.0,8.6901,8.7098,8.6852,8.695,413200.0
2008-07-01 12:35:00,17.64,17.64,17.62,17.63,306600.0,8.7,8.7,8.6901,8.695,306600.0
2008-07-01 12:40:00,17.62,17.63,17.57,17.57,426000.0,8.6901,8.695,8.6654,8.6654,426000.0
2008-07-01 12:45:00,17.58,17.65,17.57,17.64,451000.0,8.6704,8.7049,8.6654,8.7,451000.0
2008-07-01 12:50:00,17.63,17.65,17.61,17.65,389100.0,8.695,8.7049,8.6852,8.7049,389100.0
2008-07-01 12:55:00,17.65,17.66,17.62,17.63,257400.0,8.7049,8.7098,8.6901,8.695,257400.0
2008-07-01 13:00:00,17.63,17.63,17.58,17.58,536900.0,8.695,8.695,8.6704,8.6704,536900.0
2008-07-01 13:05:00,17.59,17.61,17.54,17.55,863400.0,8.6753,8.6852,8.6506,8.6556,863400.0
2008-07-01 13:10:00,17.54,17.59,17.54,17.57,494900.0,8.6506,8.6753,8.6506,8.6654,494900.0
2008-07-01 13:15:00,17.58,17.6,17.57,17.58,241100.0,8.6704,8.6802,8.6654,8.6704,241100.0
2008-07-01 13:20:00,17.58,17.63,17.58,17.6,360900.0,8.6704,8.695,8.6704,8.6802,360900.0
2008-07-01 13:25:00,17.6,17.62,17.58,17.59,389800.0,8.6802,8.6901,8.6704,8.6753,389800.0
2008-07-01 13:30:00,17.59,17.59,17.55,17.57,373400.0,8.6753,8.6753,8.6556,8.6654,373400.0
2008-07-01 13:35:00,17.56,17.57,17.53,17.54,617100.0,8.6605,8.6654,8.6457,8.6506,617100.0
2008-07-01 13:40:00,17.53,17.54,17.48,17.49,1087700.0,8.6457,8.6506,8.621,8.626,1087700.0
2008-07-01 13:45:00,17.49,17.52,17.48,17.5,937100.0,8.626,8.6408,8.621,8.6309,937100.0
2008-07-01 13:50:00,17.5,17.52,17.49,17.51,1020300.0,8.6309,8.6408,8.626,8.6358,1020300.0
2008-07-01 13:55:00,17.5,17.53,17.48,17.52,721000.0,8.6309,8.6457,8.621,8.6408,721000.0
2008-07-01 14:00:00,17.52,17.55,17.52,17.53,450400.0,8.6408,8.6556,8.6408,8.6457,450400.0
2008-07-01 14:05:00,17.52,17.58,17.52,17.57,601700.0,8.6408,8.6704,8.6408,8.6654,601700.0
2008-07-01 14:10:00,17.57,17.64,17.56,17.61,551400.0,8.6654,8.7,8.6605,8.6852,551400.0
2008-07-01 14:15:00,17.6,17.6,17.56,17.56,567100.0,8.6802,8.6802,8.6605,8.6605,567100.0
2008-07-01 14:20:00,17.56,17.59,17.55,17.56,443000.0,8.6605,8.6753,8.6556,8.6605,443000.0
2008-07-01 14:25:00,17.57,17.57,17.53,17.54,577800.0,8.6654,8.6654,8.6457,8.6506,577800.0
2008-07-01 14:30:00,17.54,17.54,17.51,17.53,239400.0,8.6506,8.6506,8.6358,8.6457,239400.0
2008-07-01 14:35:00,17.52,17.54,17.5,17.52,497200.0,8.6408,8.6506,8.6309,8.6408,497200.0
2008-07-01 14:40:00,17.52,17.6,17.51,17.6,586400.0,8.6408,8.6802,8.6358,8.6802,586400.0
2008-07-01 14:45:00,17.6,17.63,17.59,17.61,921200.0,8.6802,8.695,8.6753,8.6852,921200.0
2008-07-01 14:50:00,17.62,17.64,17.61,17.63,503200.0,8.6901,8.7,8.6852,8.695,503200.0
2008-07-01 14:55:00,17.63,17.64,17.59,17.59,267800.0,8.695,8.7,8.6753,8.6753,267800.0
2008-07-01 15:00:00,17.59,17.6,17.57,17.59,376700.0,8.6753,8.6802,8.6654,8.6753,376700.0
2008-07-01 15:05:00,17.58,17.6,17.56,17.58,580900.0,8.6704,8.6802,8.6605,8.6704,580900.0
2008-07-01 15:10:00,17.58,17.58,17.56,17.58,237500.0,8.6704,8.6704,8.6605,8.6704,237500.0
2008-07-01 15:15:00,17.58,17.63,17.57,17.59,755600.0,8.6704,8.695,8.6654,8.6753,755600.0
2008-07-01 15:20:00,17.58,17.61,17.58,17.6,533300.0,8.6704,8.6852,8.6704,8.6802,533300.0
2008-07-01 15:25:00,17.6,17.64,17.4,17.62,399400.0,8.6802,8.7,8.5816,8.6901,399400.0
2008-07-01 15:30:00,17.62,17.64,17.61,17.64,367500.0,8.6901,8.7,8.6852,8.7,367500.0
2008-07-01 15:35:00,17.63,17.67,17.63,17.65,1449300.0,8.695,8.7148,8.695,8.7049,1449300.0
2008-07-01 15:40:00,17.65,17.67,17.61,17.63,1118100.0,8.7049,8.7148,8.6852,8.695,1118100.0
2008-07-01 15:45:00,17.64,17.66,17.62,17.66,1034800.0,8.7,8.7098,8.6901,8.7098,1034800.0
2008-07-01 15:50:00,17.66,17.72,17.65,17.71,1183300.0,8.7098,8.7394,8.7049,8.7345,1183300.0
2008-07-01 15:55:00,17.71,17.75,17.71,17.74,1996300.0,8.7345,8.7542,8.7345,8.7493,1996300.0
2008-07-02 09:30:00,17.84,17.86,17.69,17.7,1254900.0,8.7986,8.8085,8.7246,8.7296,1254900.0
2008-07-02 09:35:00,17.7,17.75,17.66,17.67,515800.0,8.7296,8.7542,8.7098,8.7148,515800.0
2008-07-02 09:40:00,17.68,17.7,17.64,17.65,424800.0,8.7197,8.7296,8.7,8.7049,424800.0
2008-07-02 09:45:00,17.65,17.7,17.65,17.67,514300.0,8.7049,8.7296,8.7049,8.7148,514300.0
2008-07-02 09:50:00,17.68,17.74,17.67,17.73,530600.0,8.7197,8.7493,8.7148,8.7443,530600.0
2008-07-02 09:55:00,17.73,17.79,17.72,17.77,613900.0,8.7443,8.7739,8.7394,8.7641,613900.0
2008-07-02 10:00:00,17.76,17.81,17.76,17.78,270900.0,8.7591,8.7838,8.7591,8.769,270900.0
2008-07-02 10:05:00,17.79,17.79,17.72,17.76,825900.0,8.7739,8.7739,8.7394,8.7591,825900.0
2008-07-02 10:10:00,17.76,17.77,17.69,17.72,845300.0,8.7591,8.7641,8.7246,8.7394,845300.0
2008-07-02 10:15:00,17.72,17.77,17.72,17.75,666600.0,8.7394,8.7641,8.7394,8.7542,666600.0
2008-07-02 10:20:00,17.76,17.76,17.73,17.74,339600.0,8.7591,8.7591,8.7443,8.7493,339600.0
2008-07-02 10:25:00,17.74,17.75,17.69,17.73,687200.0,8.7493,8.7542,8.7246,8.7443,687200.0
2008-07-02 10:30:00,17.73,17.75,17.72,17.74,472700.0,8.7443,8.7542,8.7394,8.7493,472700.0
2008-07-02 10:35:00,17.73,17.77,17.72,17.74,721700.0,8.7443,8.7641,8.7394,8.7493,721700.0
2008-07-02 10:40:00,17.74,17.74,17.72,17.73,553300.0,8.7493,8.7493,8.7394,8.7443,553300.0
2008-07-02 10:45:00,17.72,17.75,17.72,17.75,272200.0,8.7394,8.7542,8.7394,8.7542,272200.0
2008-07-02 10:50:00,17.75,17.8,17.75,17.78,439800.0,8.7542,8.7789,8.7542,8.769,439800.0
2008-07-02 10:55:00,17.78,17.8,17.76,17.79,345100.0,8.769,8.7789,8.7591,8.7739,345100.0
2008-07-02 11:00:00,17.79,17.79,17.77,17.77,303900.0,8.7739,8.7739,8.7641,8.7641,303900.0
2008-07-02 11:05:00,17.77,17.79,17.76,17.79,455400.0,8.7641,8.7739,8.7591,8.7739,455400.0
2008-07-02 11:10:00,17.79,17.79,17.77,17.78,232100.0,8.7739,8.7739,8.7641,8.769,232100.0
2008-07-02 11:15:00,17.77,17.8,17.77,17.79,561700.0,8.7641,8.7789,8.7641,8.7739,561700.0
2008-07-02 11:20:00,17.79,17.82,17.78,17.81,297300.0,8.7739,8.7887,8.769,8.7838,297300.0
2008-07-02 11:25:00,17.81,17.81,17.7,17.72,981300.0,8.7838,8.7838,8.7296,8.7394,981300.0
2008-07-02 11:30:00,17.72,17.74,17.69,17.74,789500.0,8.7394,8.7493,8.7246,8.7493,789500.0
2008-07-02 11:35:00,17.73,17.78,17.73,17.77,931500.0,8.7443,8.769,8.7443,8.7641,931500.0
2008-07-02 11:40:00,17.77,17.82,17.76,17.8,1142400.0,8.7641,8.7887,8.7591,8.7789,1142400.0
2008-07-02 11:45:00,17.8,17.81,17.76,17.78,470100.0,8.7789,8.7838,8.7591,8.769,470100.0
2008-07-02 11:50:00,17.77,17.79,17.76,17.79,343200.0,8.7641,8.7739,8.7591,8.7739,343200.0
2008-07-02 11:55:00,17.79,17.81,17.78,17.78,296700.0,8.7739,8.7838,8.769,8.769,296700.0
2008-07-02 12:00:00,17.78,17.82,17.78,17.8,260000.0,8.769,8.7887,8.769,8.7789,260000.0
2008-07-02 12:05:00,17.81,17.82,17.79,17.82,282700.0,8.7838,8.7887,8.7739,8.7887,282700.0
2008-07-02 12:10:00,17.82,17.83,17.8,17.81,142300.0,8.7887,8.7937,8.7789,8.7838,142300.0
2008-07-02 12:15:00,17.81,17.81,17.77,17.77,183100.0,8.7838,8.7838,8.7641,8.7641,183100.0
2008-07-02 12:20:00,17.77,17.78,17.74,17.74,369000.0,8.7641,8.769,8.7493,8.7493,369000.0
2008-07-02 12:25:00,17.74,17.75,17.71,17.73,399400.0,8.7493,8.7542,8.7345,8.7443,399400.0
2008-07-02 12:30:00,17.72,17.76,17.72,17.75,127700.0,8.7394,8.7591,8.7394,8.7542,127700.0
2008-07-02 12:35:00,17.75,17.78,17.74,17.78,335600.0,8.7542,8.769,8.7493,8.769,335600.0
2008-07-02 12:40:00,17.78,17.8,17.77,17.79,273700.0,8.769,8.7789,8.7641,8.7739,273700.0
2008-07-02 12:45:00,17.78,17.79,17.75,17.77,210000.0,8.769,8.7739,8.7542,8.7641,210000.0
2008-07-02 12:50:00,17.76,17.79,17.76,17.78,220800.0,8.7591,8.7739,8.7591,8.769,220800.0
2008-07-02 12:55:00,17.77,17.78,17.75,17.76,187500.0,8.7641,8.769,8.7542,8.7591,187500.0
2008-07-02 13:00:00,17.76,17.78,17.76,17.77,181200.0,8.7591,8.769,8.7591,8.7641,181200.0
2008-07-02 13:05:00,17.77,17.78,17.74,17.74,339100.0,8.7641,8.769,8.7493,8.7493,339100.0
2008-07-02 13:10:00,17.75,17.75,17.73,17.73,95200.0,8.7542,8.7542,8.7443,8.7443,95200.0
2008-07-02 13:15:00,17.73,17.74,17.73,17.73,64900.0,8.7443,8.7493,8.7443,8.7443,64900.0
2008-07-02 13:20:00,17.73,17.74,17.73,17.73,83100.0,8.7443,8.7493,8.7443,8.7443,83100.0
2008-07-02 13:25:00,17.73,17.75,17.73,17.73,488400.0,8.7443,8.7542,8.7443,8.7443,488400.0
2008-07-02 13:30:00,17.73,17.76,17.73,17.76,225200.0,8.7443,8.7591,8.7443,8.7591,225200.0
2008-07-02 13:35:00,17.75,17.76,17.75,17.76,93800.0,8.7542,8.7591,8.7542,8.7591,93800.0
2008-07-02 13:40:00,17.76,17.77,17.75,17.77,161700.0,8.7591,8.7641,8.7542,8.7641,161700.0
2008-07-02 13:45:00,17.76,17.77,17.73,17.74,375400.0,8.7591,8.7641,8.7443,8.7493,375400.0
2008-07-02 13:50:00,17.75,17.79,17.74,17.79,319700.0,8.7542,8.7739,8.7493,8.7739,319700.0
2008-07-02 13:55:00,17.78,17.79,17.76,17.77,316800.0,8.769,8.7739,8.7591,8.7641,316800.0
2008-07-02 14:00:00,17.77,17.78,17.76,17.77,173000.0,8.7641,8.769,8.7591,8.7641,173000.0
2008-07-02 14:05:00,17.77,17.78,17.75,17.75,315600.0,8.7641,8.769,8.7542,8.7542,315600.0
2008-07-02 14:10:00,17.75,17.76,17.75,17.75,123600.0,8.7542,8.7591,8.7542,8.7542,123600.0
2008-07-02 14:15:00,17.75,17.77,17.75,17.77,383800.0,8.7542,8.7641,8.7542,8.7641,383800.0
2008-07-02 14:20:00,17.76,17.77,17.74,17.76,252200.0,8.7591,8.7641,8.7493,8.7591,252200.0
2008-07-02 14:25:00,17.76,17.76,17.71,17.71,504000.0,8.7591,8.7591,8.7345,8.7345,504000.0
2008-07-02 14:30:00,17.71,17.72,17.71,17.72,267800.0,8.7345,8.7394,8.7345,8.7394,267800.0
2008-07-02 14:35:00,17.71,17.73,17.7,17.72,647300.0,8.7345,8.7443,8.7296,8.7394,647300.0
2008-07-02 14:40:00,17.72,17.76,17.72,17.75,230100.0,8.7394,8.7591,8.7394,8.7542,230100.0
2008-07-02 14:45:00,17.75,17.76,17.74,17.75,372200.0,8.7542,8.7591,8.7493,8.7542,372200.0
2008-07-02 14:50:00,17.75,17.76,17.72,17.72,350100.0,8.7542,8.7591,8.7394,8.7394,350100.0
2008-07-02 14:55:00,17.73,17.76,17.72,17.73,395600.0,8.7443,8.7591,8.7394,8.7443,395600.0
2008-07-02 15:00:00,17.74,17.76,17.72,17.74,460100.0,8.7493,8.7591,8.7394,8.7493,460100.0
2008-07-02 15:05:00,17.74,17.75,17.7,17.71,406200.0,8.7493,8.7542,8.7296,8.7345,406200.0
2008-07-02 15:10:00,17.71,17.75,17.7,17.73,463400.0,8.7345,8.7542,8.7296,8.7443,463400.0
2008-07-02 15:15:00,17.72,17.73,17.71,17.72,286000.0,8.7394,8.7443,8.7345,8.7394,286000.0
2008-07-02 15:20:00,17.72,17.75,17.72,17.72,588700.0,8.7394,8.7542,8.7394,8.7394,588700.0
2008-07-02 15:25:00,17.73,17.73,17.69,17.72,650500.0,8.7443,8.7443,8.7246,8.7394,650500.0
2008-07-02 15:30:00,17.71,17.72,17.65,17.66,729400.0,8.7345,8.7394,8.7049,8.7098,729400.0
2008-07-02 15:35:00,17.65,17.68,17.64,17.67,763100.0,8.7049,8.7197,8.7,8.7148,763100.0
2008-07-02 15:40:00,17.68,17.68,17.65,17.67,645000.0,8.7197,8.7197,8.7049,8.7148,645000.0
2008-07-02 15:45:00,17.66,17.67,17.62,17.62,629000.0,8.7098,8.7148,8.6901,8.6901,629000.0
2008-07-02 15:50:00,17.62,17.65,17.61,17.61,1646900.0,8.6901,8.7049,8.6852,8.6852,1646900.0
2008-07-02 15:55:00,17.62,17.62,17.6,17.62,1631500.0,8.6901,8.6901,8.6802,8.6901,1631500.0
2008-07-03 08:05:00,17.6,17.6,17.6,17.6,100.0,8.6802,8.6802,8.6802,8.6802,100.0
2008-07-03 08:10:00,17.6,17.6,17.6,17.6,0.0,8.6802,8.6802,8.6802,8.6802,0.0
2008-07-03 08:15:00,17.6,17.6,17.6,17.6,0.0,8.6802,8.6802,8.6802,8.6802,0.0
2008-07-03 08:20:00,17.6,17.6,17.6,17.6,0.0,8.6802,8.6802,8.6802,8.6802,0.0
2008-07-03 08:25:00,17.6,17.6,17.6,17.6,0.0,8.6802,8.6802,8.6802,8.6802,0.0
2008-07-03 08:30:00,17.6,17.6,17.6,17.6,0.0,8.6802,8.6802,8.6802,8.6802,0.0
2008-07-03 08:35:00,17.75,17.8,17.66,17.66,2700.0,8.7542,8.7789,8.7098,8.7098,2700.0
2008-07-03 08:40:00,17.66,17.66,17.66,17.66,0.0,8.7098,8.7098,8.7098,8.7098,0.0
2008-07-03 08:45:00,17.66,17.66,17.66,17.66,0.0,8.7098,8.7098,8.7098,8.7098,0.0
2008-07-03 08:50:00,17.66,17.66,17.66,17.66,0.0,8.7098,8.7098,8.7098,8.7098,0.0
2008-07-03 08:55:00,17.66,17.66,17.66,17.66,0.0,8.7098,8.7098,8.7098,8.7098,0.0
2008-07-03 09:00:00,17.77,17.78,17.77,17.78,2100.0,8.7641,8.769,8.7641,8.769,2100.0
2008-07-03 09:05:00,17.78,17.78,17.78,17.78,500.0,8.769,8.769,8.769,8.769,500.0
2008-07-03 09:10:00,17.78,17.78,17.78,17.78,500.0,8.769,8.769,8.769,8.769,500.0
2008-07-03 09:15:00,17.78,17.78,17.78,17.78,0.0,8.769,8.769,8.769,8.769,0.0
2008-07-03 09:20:00,17.78,17.78,17.77,17.77,3300.0,8.769,8.769,8.7641,8.7641,3300.0
2008-07-03 09:25:00,17.73,17.73,17.73,17.73,1100.0,8.7443,8.7443,8.7443,8.7443,1100.0
2008-07-03 09:30:00,17.77,17.87,17.74,17.81,881900.0,8.7641,8.8134,8.7493,8.7838,881900.0
2008-07-03 09:35:00,17.82,17.83,17.73,17.73,459200.0,8.7887,8.7937,8.7443,8.7443,459200.0
2008-07-03 09:40:00,17.74,17.8,17.73,17.78,531000.0,8.7493,8.7789,8.7443,8.769,531000.0
2008-07-03 09:45:00,17.78,17.78,17.71,17.76,641000.0,8.769,8.769,8.7345,8.7591,641000.0
2008-07-03 09:50:00,17.77,17.77,17.7,17.72,360700.0,8.7641,8.7641,8.7296,8.7394,360700.0
2008-07-03 09:55:00,17.72,17.74,17.68,17.72,485200.0,8.7394,8.7493,8.7197,8.7394,485200.0
2008-07-03 10:00:00,17.72,17.72,17.61,17.69,954000.0,8.7394,8.7394,8.6852,8.7246,954000.0
2008-07-03 10:05:00,17.68,17.75,17.68,17.69,585400.0,8.7197,8.7542,8.7197,8.7246,585400.0
2008-07-03 10:10:00,17.69,17.74,17.66,17.72,582100.0,8.7246,8.7493,8.7098,8.7394,582100.0
2008-07-03 10:15:00,17.73,17.73,17.68,17.7,512000.0,8.7443,8.7443,8.7197,8.7296,512000.0
2008-07-03 10:20:00,17.7,17.71,17.66,17.67,345500.0,8.7296,8.7345,8.7098,8.7148,345500.0
2008-07-03 10:25:00,17.67,17.72,17.66,17.72,429000.0,8.7148,8.7394,8.7098,8.7394,429000.0
2008-07-03 10:30:00,17.72,17.73,17.68,17.68,298800.0,8.7394,8.7443,8.7197,8.7197,298800.0
2008-07-03 10:35:00,17.69,17.72,17.66,17.69,487500.0,8.7246,8.7394,8.7098,8.7246,487500.0
2008-07-03 10:40:00,17.68,17.71,17.68,17.69,297300.0,8.7197,8.7345,8.7197,8.7246,297300.0
2008-07-03 10:45:00,17.7,17.71,17.68,17.7,568700.0,8.7296,8.7345,8.7197,8.7296,568700.0
2008-07-03 10:50:00,17.7,17.7,17.62,17.64,658600.0,8.7296,8.7296,8.6901,8.7,658600.0
2008-07-03 10:55:00,17.64,17.65,17.6,17.6,444900.0,8.7,8.7049,8.6802,8.6802,444900.0
2008-07-03 11:00:00,17.6,17.66,17.6,17.62,471600.0,8.6802,8.7098,8.6802,8.6901,471600.0
2008-07-03 11:05:00,17.62,17.65,17.61,17.64,621200.0,8.6901,8.7049,8.6852,8.7,621200.0
2008-07-03 11:10:00,17.63,17.67,17.62,17.67,498800.0,8.695,8.7148,8.6901,8.7148,498800.0
2008-07-03 11:15:00,17.67,17.7,17.66,17.69,377300.0,8.7148,8.7296,8.7098,8.7246,377300.0
2008-07-03 11:20:00,17.69,17.7,17.66,17.69,291200.0,8.7246,8.7296,8.7098,8.7246,291200.0
2008-07-03 11:25:00,17.69,17.73,17.68,17.72,353400.0,8.7246,8.7443,8.7197,8.7394,353400.0
2008-07-03 11:30:00,17.73,17.74,17.66,17.7,592800.0,8.7443,8.7493,8.7098,8.7296,592800.0
2008-07-03 11:35:00,17.7,17.73,17.7,17.73,136200.0,8.7296,8.7443,8.7296,8.7443,136200.0
2008-07-03 11:40:00,17.73,17.73,17.69,17.72,335900.0,8.7443,8.7443,8.7246,8.7394,335900.0
2008-07-03 11:45:00,17.71,17.73,17.71,17.72,339400.0,8.7345,8.7443,8.7345,8.7394,339400.0
2008-07-03 11:50:00,17.72,17.73,17.7,17.7,210900.0,8.7394,8.7443,8.7296,8.7296,210900.0
2008-07-03 11:55:00,17.71,17.73,17.69,17.72,321600.0,8.7345,8.7443,8.7246,8.7394,321600.0
2008-07-03 12:00:00,17.72,17.75,17.7,17.71,797200.0,8.7394,8.7542,8.7296,8.7345,797200.0
2008-07-03 12:05:00,17.72,17.73,17.69,17.69,269200.0,8.7394,8.7443,8.7246,8.7246,269200.0
2008-07-03 12:10:00,17.69,17.72,17.69,17.69,258400.0,8.7246,8.7394,8.7246,8.7246,258400.0
2008-07-03 12:15:00,17.69,17.7,17.68,17.7,233700.0,8.7246,8.7296,8.7197,8.7296,233700.0
2008-07-03 12:20:00,17.7,17.7,17.67,17.69,349100.0,8.7296,8.7296,8.7148,8.7246,349100.0
2008-07-03 12:25:00,17.7,17.71,17.68,17.69,344300.0,8.7296,8.7345,8.7197,8.7246,344300.0
2008-07-03 12:30:00,17.68,17.7,17.67,17.7,389300.0,8.7197,8.7296,8.7148,8.7296,389300.0
2008-07-03 12:35:00,17.69,17.71,17.69,17.7,557600.0,8.7246,8.7345,8.7246,8.7296,557600.0
2008-07-03 12:40:00,17.69,17.72,17.69,17.72,456800.0,8.7246,8.7394,8.7246,8.7394,456800.0
2008-07-03 12:45:00,17.71,17.76,17.71,17.75,395000.0,8.7345,8.7591,8.7345,8.7542,395000.0
2008-07-03 12:50:00,17.76,17.76,17.72,17.72,990800.0,8.7591,8.7591,8.7394,8.7394,990800.0
2008-07-03 12:55:00,17.72,17.76,17.72,17.73,1129700.0,8.7394,8.7591,8.7394,8.7443,1129700.0
2008-07-07 09:30:00,17.8,17.89,17.8,17.85,1272200.0,8.7789,8.8233,8.7789,8.8035,1272200.0
2008-07-07 09:35:00,17.85,17.86,17.75,17.76,917800.0,8.8035,8.8085,8.7542,8.7591,917800.0
2008-07-07 09:40:00,17.75,17.81,17.75,17.81,467200.0,8.7542,8.7838,8.7542,8.7838,467200.0
2008-07-07 09:45:00,17.8,17.82,17.79,17.8,667400.0,8.7789,8.7887,8.7739,8.7789,667400.0
2008-07-07 09:50:00,17.81,17.81,17.75,17.76,836400.0,8.7838,8.7838,8.7542,8.7591,836400.0
2008-07-07 09:55:00,17.75,17.77,17.71,17.73,1028300.0,8.7542,8.7641,8.7345,8.7443,1028300.0
2008-07-07 10:00:00,17.73,17.73,17.72,17.73,341400.0,8.7443,8.7443,8.7394,8.7443,341400.0
2008-07-07 10:05:00,17.72,17.75,17.71,17.72,480700.0,8.7394,8.7542,8.7345,8.7394,480700.0
2008-07-07 10:10:00,17.71,17.72,17.67,17.69,548900.0,8.7345,8.7394,8.7148,8.7246,548900.0
2008-07-07 10:15:00,17.69,17.7,17.63,17.63,1136400.0,8.7246,8.7296,8.695,8.695,1136400.0
2008-07-07 10:20:00,17.64,17.65,17.62,17.65,739400.0,8.7,8.7049,8.6901,8.7049,739400.0
2008-07-07 10:25:00,17.65,17.66,17.63,17.64,433100.0,8.7049,8.7098,8.695,8.7,433100.0
2008-07-07 10:30:00,17.64,17.68,17.64,17.66,801100.0,8.7,8.7197,8.7,8.7098,801100.0
2008-07-07 10:35:00,17.66,17.68,17.65,17.66,636100.0,8.7098,8.7197,8.7049,8.7098,636100.0
2008-07-07 10:40:00,17.66,17.66,17.63,17.63,558500.0,8.7098,8.7098,8.695,8.695,558500.0
2008-07-07 10:45:00,17.63,17.66,17.61,17.61,598600.0,8.695,8.7098,8.6852,8.6852,598600.0
2008-07-07 10:50:00,17.61,17.61,17.56,17.57,811800.0,8.6852,8.6852,8.6605,8.6654,811800.0
2008-07-07 10:55:00,17.58,17.6,17.57,17.59,218000.0,8.6704,8.6802,8.6654,8.6753,218000.0
2008-07-07 11:00:00,17.6,17.63,17.59,17.62,582300.0,8.6802,8.695,8.6753,8.6901,582300.0
2008-07-07 11:05:00,17.61,17.64,17.61,17.63,518100.0,8.6852,8.7,8.6852,8.695,518100.0
2008-07-07 11:10:00,17.64,17.66,17.62,17.65,487100.0,8.7,8.7098,8.6901,8.7049,487100.0
2008-07-07 11:15:00,17.65,17.68,17.65,17.67,495000.0,8.7049,8.7197,8.7049,8.7148,495000.0
2008-07-07 11:20:00,17.66,17.68,17.64,17.65,586200.0,8.7098,8.7197,8.7,8.7049,586200.0
2008-07-07 11:25:00,17.66,17.67,17.65,17.66,173700.0,8.7098,8.7148,8.7049,8.7098,173700.0
2008-07-07 11:30:00,17.67,17.69,17.63,17.63,452900.0,8.7148,8.7246,8.695,8.695,452900.0
2008-07-07 11:35:00,17.63,17.64,17.61,17.62,132100.0,8.695,8.7,8.6852,8.6901,132100.0
2008-07-07 11:40:00,17.63,17.63,17.58,17.6,249800.0,8.695,8.695,8.6704,8.6802,249800.0
2008-07-07 11:45:00,17.6,17.62,17.59,17.59,265500.0,8.6802,8.6901,8.6753,8.6753,265500.0
2008-07-07 11:50:00,17.59,17.65,17.59,17.64,444600.0,8.6753,8.7049,8.6753,8.7,444600.0
2008-07-07 11:55:00,17.65,17.65,17.64,17.65,208700.0,8.7049,8.7049,8.7,8.7049,208700.0
2008-07-07 12:00:00,17.64,17.65,17.63,17.65,240200.0,8.7,8.7049,8.695,8.7049,240200.0
2008-07-07 12:05:00,17.65,17.66,17.6,17.62,464600.0,8.7049,8.7098,8.6802,8.6901,464600.0
2008-07-07 12:10:00,17.62,17.63,17.59,17.63,355800.0,8.6901,8.695,8.6753,8.695,355800.0
2008-07-07 12:15:00,17.63,17.63,17.57,17.58,400400.0,8.695,8.695,8.6654,8.6704,400400.0
2008-07-07 12:20:00,17.57,17.58,17.51,17.51,553300.0,8.6654,8.6704,8.6358,8.6358,553300.0
2008-07-07 12:25:00,17.52,17.52,17.46,17.46,723500.0,8.6408,8.6408,8.6112,8.6112,723500.0
2008-07-07 12:30:00,17.46,17.5,17.45,17.49,605600.0,8.6112,8.6309,8.6063,8.626,605600.0
2008-07-07 12:35:00,17.49,17.53,17.48,17.5,391400.0,8.626,8.6457,8.621,8.6309,391400.0
2008-07-07 12:40:00,17.5,17.53,17.46,17.48,257200.0,8.6309,8.6457,8.6112,8.621,257200.0
2008-07-07 12:45:00,17.48,17.5,17.47,17.48,285300.0,8.621,8.6309,8.6161,8.621,285300.0
2008-07-07 12:50:00,17.48,17.52,17.47,17.51,233600.0,8.621,8.6408,8.6161,8.6358,233600.0
2008-07-07 12:55:00,17.5,17.51,17.42,17.42,472900.0,8.6309,8.6358,8.5915,8.5915,472900.0
2008-07-07 13:00:00,17.42,17.43,17.36,17.43,548500.0,8.5915,8.5964,8.5619,8.5964,548500.0
2008-07-07 13:05:00,17.43,17.43,17.38,17.4,337800.0,8.5964,8.5964,8.5717,8.5816,337800.0
2008-07-07 13:10:00,17.4,17.42,17.37,17.38,378200.0,8.5816,8.5915,8.5668,8.5717,378200.0
2008-07-07 13:15:00,17.37,17.38,17.37,17.37,191700.0,8.5668,8.5717,8.5668,8.5668,191700.0
2008-07-07 13:20:00,17.37,17.38,17.33,17.35,415400.0,8.5668,8.5717,8.5471,8.5569,415400.0
2008-07-07 13:25:00,17.36,17.36,17.32,17.33,324500.0,8.5619,8.5619,8.5421,8.5471,324500.0
2008-07-07 13:30:00,17.33,17.36,17.32,17.34,344500.0,8.5471,8.5619,8.5421,8.552,344500.0
2008-07-07 13:35:00,17.35,17.35,17.32,17.32,303900.0,8.5569,8.5569,8.5421,8.5421,303900.0
2008-07-07 13:40:00,17.32,17.33,17.3,17.32,400700.0,8.5421,8.5471,8.5323,8.5421,400700.0
2008-07-07 13:45:00,17.31,17.34,17.3,17.34,331000.0,8.5372,8.552,8.5323,8.552,331000.0
2008-07-07 13:50:00,17.34,17.34,17.3,17.31,307700.0,8.552,8.552,8.5323,8.5372,307700.0
2008-07-07 13:55:00,17.32,17.35,17.32,17.33,346600.0,8.5421,8.5569,8.5421,8.5471,346600.0
2008-07-07 14:00:00,17.33,17.38,17.33,17.34,399400.0,8.5471,8.5717,8.5471,8.552,399400.0
2008-07-07 14:05:00,17.34,17.8,17.26,17.27,910200.0,8.552,8.7789,8.5125,8.5175,910200.0
2008-07-07 14:10:00,17.27,17.34,17.26,17.3,637500.0,8.5175,8.552,8.5125,8.5323,637500.0
2008-07-07 14:15:00,17.3,17.3,17.27,17.29,562000.0,8.5323,8.5323,8.5175,8.5273,562000.0
2008-07-07 14:20:00,17.28,17.34,17.27,17.33,671000.0,8.5224,8.552,8.5175,8.5471,671000.0
2008-07-07 14:25:00,17.33,17.34,17.31,17.33,322000.0,8.5471,8.552,8.5372,8.5471,322000.0
2008-07-07 14:30:00,17.33,17.37,17.33,17.36,296500.0,8.5471,8.5668,8.5471,8.5619,296500.0
2008-07-07 14:35:00,17.37,17.37,17.32,17.33,403200.0,8.5668,8.5668,8.5421,8.5471,403200.0
2008-07-07 14:40:00,17.33,17.34,17.29,17.3,706300.0,8.5471,8.552,8.5273,8.5323,706300.0
2008-07-07 14:45:00,17.29,17.31,17.28,17.31,695900.0,8.5273,8.5372,8.5224,8.5372,695900.0
2008-07-07 14:50:00,17.29,17.31,17.28,17.29,617700.0,8.5273,8.5372,8.5224,8.5273,617700.0
2008-07-07 14:55:00,17.3,17.33,17.28,17.32,552000.0,8.5323,8.5471,8.5224,8.5421,552000.0
2008-07-07 15:00:00,17.33,17.36,17.31,17.31,1011800.0,8.5471,8.5619,8.5372,8.5372,1011800.0
2008-07-07 15:05:00,17.32,17.36,17.31,17.35,396100.0,8.5421,8.5619,8.5372,8.5569,396100.0
2008-07-07 15:10:00,17.35,17.37,17.32,17.33,712900.0,8.5569,8.5668,8.5421,8.5471,712900.0
2008-07-07 15:15:00,17.33,17.36,17.3,17.34,1038700.0,8.5471,8.5619,8.5323,8.552,1038700.0
2008-07-07 15:20:00,17.34,17.36,17.33,17.35,516300.0,8.552,8.5619,8.5471,8.5569,516300.0
2008-07-07 15:25:00,17.36,17.47,17.33,17.47,702100.0,8.5619,8.6161,8.5471,8.6161,702100.0
2008-07-07 15:30:00,17.46,17.51,17.43,17.51,1083200.0,8.6112,8.6358,8.5964,8.6358,1083200.0
2008-07-07 15:35:00,17.51,17.53,17.46,17.48,1231400.0,8.6358,8.6457,8.6112,8.621,1231400.0
2008-07-07 15:40:00,17.48,17.51,17.44,17.44,1032100.0,8.621,8.6358,8.6013,8.6013,1032100.0
2008-07-07 15:45:00,17.45,17.5,17.42,17.48,1142700.0,8.6063,8.6309,8.5915,8.621,1142700.0
2008-07-07 15:50:00,17.48,17.5,17.42,17.42,1329800.0,8.621,8.6309,8.5915,8.5915,1329800.0
2008-07-07 15:55:00,17.42,17.43,17.37,17.38,1511700.0,8.5915,8.5964,8.5668,8.5717,1511700.0
2008-07-08 09:30:00,17.47,17.58,17.46,17.51,1083100.0,8.6161,8.6704,8.6112,8.6358,1083100.0
2008-07-08 09:35:00,17.5,17.59,17.49,17.59,669600.0,8.6309,8.6753,8.626,8.6753,669600.0
2008-07-08 09:40:00,17.59,17.7,17.58,17.64,996100.0,8.6753,8.7296,8.6704,8.7,996100.0
2008-07-08 09:45:00,17.65,17.72,17.63,17.64,799900.0,8.7049,8.7394,8.695,8.7,799900.0
2008-07-08 09:50:00,17.63,17.67,17.62,17.66,776900.0,8.695,8.7148,8.6901,8.7098,776900.0
2008-07-08 09:55:00,17.66,17.69,17.63,17.66,538800.0,8.7098,8.7246,8.695,8.7098,538800.0
2008-07-08 10:00:00,17.65,17.69,17.6,17.65,836400.0,8.7049,8.7246,8.6802,8.7049,836400.0
2008-07-08 10:05:00,17.66,17.73,17.65,17.72,683800.0,8.7098,8.7443,8.7049,8.7394,683800.0
2008-07-08 10:10:00,17.73,17.74,17.67,17.68,745500.0,8.7443,8.7493,8.7148,8.7197,745500.0
2008-07-08 10:15:00,17.67,17.75,17.67,17.74,679500.0,8.7148,8.7542,8.7148,8.7493,679500.0
2008-07-08 10:20:00,17.74,17.79,17.74,17.79,1040000.0,8.7493,8.7739,8.7493,8.7739,1040000.0
2008-07-08 10:25:00,17.79,17.81,17.77,17.77,701200.0,8.7739,8.7838,8.7641,8.7641,701200.0
2008-07-08 10:30:00,17.77,17.82,17.76,17.8,916100.0,8.7641,8.7887,8.7591,8.7789,916100.0
2008-07-08 10:35:00,17.81,17.82,17.71,17.75,896900.0,8.7838,8.7887,8.7345,8.7542,896900.0
2008-07-08 10:40:00,17.74,17.76,17.72,17.76,579300.0,8.7493,8.7591,8.7394,8.7591,579300.0
2008-07-08 10:45:00,17.75,17.76,17.71,17.73,647100.0,8.7542,8.7591,8.7345,8.7443,647100.0
2008-07-08 10:50:00,17.74,17.74,17.7,17.7,390400.0,8.7493,8.7493,8.7296,8.7296,390400.0
2008-07-08 10:55:00,17.7,17.73,17.7,17.71,429500.0,8.7296,8.7443,8.7296,8.7345,429500.0
2008-07-08 11:00:00,17.71,17.74,17.7,17.72,529900.0,8.7345,8.7493,8.7296,8.7394,529900.0
2008-07-08 11:05:00,17.72,17.74,17.71,17.74,412400.0,8.7394,8.7493,8.7345,8.7493,412400.0
2008-07-08 11:10:00,17.73,17.78,17.73,17.77,489200.0,8.7443,8.769,8.7443,8.7641,489200.0
2008-07-08 11:15:00,17.76,17.77,17.73,17.73,435100.0,8.7591,8.7641,8.7443,8.7443,435100.0
2008-07-08 11:20:00,17.73,17.78,17.73,17.78,424000.0,8.7443,8.769,8.7443,8.769,424000.0
2008-07-08 11:25:00,17.78,17.84,17.77,17.84,441900.0,8.769,8.7986,8.7641,8.7986,441900.0
2008-07-08 11:30:00,17.84,17.84,17.79,17.81,569100.0,8.7986,8.7986,8.7739,8.7838,569100.0
2008-07-08 11:35:00,17.81,17.84,17.8,17.83,555400.0,8.7838,8.7986,8.7789,8.7937,555400.0
2008-07-08 11:40:00,17.84,17.9,17.83,17.89,847400.0,8.7986,8.8282,8.7937,8.8233,847400.0
2008-07-08 11:45:00,17.9,17.93,17.89,17.91,1168900.0,8.8282,8.843,8.8233,8.8331,1168900.0
2008-07-08 11:50:00,17.91,17.93,17.89,17.89,564500.0,8.8331,8.843,8.8233,8.8233,564500.0
2008-07-08 11:55:00,17.89,17.92,17.88,17.92,757500.0,8.8233,8.8381,8.8183,8.8381,757500.0
2008-07-08 12:00:00,17.91,17.95,17.9,17.9,641000.0,8.8331,8.8529,8.8282,8.8282,641000.0
2008-07-08 12:05:00,17.9,17.92,17.88,17.91,732500.0,8.8282,8.8381,8.8183,8.8331,732500.0
2008-07-08 12:10:00,17.9,17.92,17.87,17.89,749700.0,8.8282,8.8381,8.8134,8.8233,749700.0
2008-07-08 12:15:00,17.88,17.91,17.88,17.9,377300.0,8.8183,8.8331,8.8183,8.8282,377300.0
2008-07-08 12:20:00,17.91,17.99,17.9,17.99,768400.0,8.8331,8.8726,8.8282,8.8726,768400.0
2008-07-08 12:25:00,17.99,18.02,17.97,17.99,1170200.0,8.8726,8.8874,8.8627,8.8726,1170200.0
2008-07-08 12:30:00,17.99,18.03,17.98,18.01,549800.0,8.8726,8.8923,8.8676,8.8824,549800.0
2008-07-08 12:35:00,18.02,18.02,17.99,18.02,553000.0,8.8874,8.8874,8.8726,8.8874,553000.0
2008-07-08 12:40:00,18.02,18.02,17.97,17.98,491000.0,8.8874,8.8874,8.8627,8.8676,491000.0
2008-07-08 12:45:00,17.98,18.01,17.98,18.0,485900.0,8.8676,8.8824,8.8676,8.8775,485900.0
2008-07-08 12:50:00,18.0,18.0,17.99,18.0,294900.0,8.8775,8.8775,8.8726,8.8775,294900.0
2008-07-08 12:55:00,18.0,18.04,17.99,18.03,406100.0,8.8775,8.8972,8.8726,8.8923,406100.0
2008-07-08 13:00:00,18.04,18.05,18.02,18.02,448600.0,8.8972,8.9022,8.8874,8.8874,448600.0
2008-07-08 13:05:00,18.03,18.07,18.02,18.05,714100.0,8.8923,8.912,8.8874,8.9022,714100.0
2008-07-08 13:10:00,18.05,18.08,18.04,18.05,761400.0,8.9022,8.917,8.8972,8.9022,761400.0
2008-07-08 13:15:00,18.05,18.05,18.01,18.03,247000.0,8.9022,8.9022,8.8824,8.8923,247000.0
2008-07-08 13:20:00,18.02,18.04,17.99,18.03,728000.0,8.8874,8.8972,8.8726,8.8923,728000.0
2008-07-08 13:25:00,18.03,18.05,18.02,18.03,489700.0,8.8923,8.9022,8.8874,8.8923,489700.0
2008-07-08 13:30:00,18.03,18.03,18.0,18.0,221800.0,8.8923,8.8923,8.8775,8.8775,221800.0
2008-07-08 13:35:00,18.01,18.01,17.98,17.98,790600.0,8.8824,8.8824,8.8676,8.8676,790600.0
2008-07-08 13:40:00,17.98,18.0,17.98,17.99,776800.0,8.8676,8.8775,8.8676,8.8726,776800.0
2008-07-08 13:45:00,17.98,17.99,17.98,17.99,286700.0,8.8676,8.8726,8.8676,8.8726,286700.0
2008-07-08 13:50:00,17.98,18.0,17.98,17.98,616700.0,8.8676,8.8775,8.8676,8.8676,616700.0
2008-07-08 13:55:00,17.99,17.99,17.98,17.99,409600.0,8.8726,8.8726,8.8676,8.8726,409600.0
2008-07-08 14:00:00,17.98,17.99,17.95,17.98,477400.0,8.8676,8.8726,8.8529,8.8676,477400.0
2008-07-08 14:05:00,17.98,17.99,17.97,17.99,378300.0,8.8676,8.8726,8.8627,8.8726,378300.0
2008-07-08 14:10:00,17.99,18.0,17.98,17.99,387600.0,8.8726,8.8775,8.8676,8.8726,387600.0
2008-07-08 14:15:00,17.99,17.99,17.98,17.98,572700.0,8.8726,8.8726,8.8676,8.8676,572700.0
2008-07-08 14:20:00,17.99,18.03,17.98,18.0,1036200.0,8.8726,8.8923,8.8676,8.8775,1036200.0
2008-07-08 14:25:00,18.0,18.03,18.0,18.01,617800.0,8.8775,8.8923,8.8775,8.8824,617800.0
2008-07-08 14:30:00,18.02,18.05,18.01,18.03,736000.0,8.8874,8.9022,8.8824,8.8923,736000.0
2008-07-08 14:35:00,18.03,18.08,18.03,18.04,719700.0,8.8923,8.917,8.8923,8.8972,719700.0
2008-07-08 14:40:00,18.03,18.1,18.03,18.06,567300.0,8.8923,8.9268,8.8923,8.9071,567300.0
2008-07-08 14:45:00,18.07,18.1,18.06,18.07,769500.0,8.912,8.9268,8.9071,8.912,769500.0
2008-07-08 14:50:00,18.07,18.09,18.05,18.07,670900.0,8.912,8.9219,8.9022,8.912,670900.0
2008-07-08 14:55:00,18.08,18.08,18.03,18.05,399600.0,8.917,8.917,8.8923,8.9022,399600.0
2008-07-08 15:00:00,18.06,18.06,18.01,18.05,701800.0,8.9071,8.9071,8.8824,8.9022,701800.0
2008-07-08 15:05:00,18.05,18.1,18.03,18.1,831300.0,8.9022,8.9268,8.8923,8.9268,831300.0
2008-07-08 15:10:00,18.1,18.12,18.09,18.11,943800.0,8.9268,8.9367,8.9219,8.9318,943800.0
2008-07-08 15:15:00,18.1,18.12,18.1,18.11,350700.0,8.9268,8.9367,8.9268,8.9318,350700.0
2008-07-08 15:20:00,18.11,18.14,18.1,18.12,1373100.0,8.9318,8.9466,8.9268,8.9367,1373100.0
2008-07-08 15:25:00,18.13,18.17,18.12,18.17,782200.0,8.9416,8.9614,8.9367,8.9614,782200.0
2008-07-08 15:30:00,18.17,18.18,18.14,18.17,1357700.0,8.9614,8.9663,8.9466,8.9614,1357700.0
2008-07-08 15:35:00,18.17,18.17,18.11,18.14,1322400.0,8.9614,8.9614,8.9318,8.9466,1322400.0
2008-07-08 15:40:00,18.15,18.17,18.12,18.14,1543700.0,8.9515,8.9614,8.9367,8.9466,1543700.0
2008-07-08 15:45:00,18.15,18.16,18.12,18.13,1388600.0,8.9515,8.9564,8.9367,8.9416,1388600.0
2008-07-08 15:50:00,18.14,18.16,18.13,18.15,1039800.0,8.9466,8.9564,8.9416,8.9515,1039800.0
2008-07-08 15:55:00,18.16,18.22,18.15,18.21,3038800.0,8.9564,8.986,8.9515,8.9811,3038800.0
2008-07-09 09:30:00,18.33,18.42,18.25,18.35,1388900.0,9.0403,9.0847,9.0008,9.0501,1388900.0
2008-07-09 09:35:00,18.35,18.35,18.25,18.28,877600.0,9.0501,9.0501,9.0008,9.0156,877600.0
2008-07-09 09:40:00,18.28,18.3,18.25,18.28,758800.0,9.0156,9.0255,9.0008,9.0156,758800.0
2008-07-09 09:45:00,18.28,18.31,18.23,18.27,1005500.0,9.0156,9.0304,8.9909,9.0107,1005500.0
2008-07-09 09:50:00,18.27,18.29,18.25,18.26,975300.0,9.0107,9.0205,9.0008,9.0057,975300.0
2008-07-09 09:55:00,18.26,18.39,18.26,18.37,871900.0,9.0057,9.0699,9.0057,9.06,871900.0
2008-07-09 10:00:00,18.36,18.37,18.33,18.35,604800.0,9.0551,9.06,9.0403,9.0501,604800.0
2008-07-09 10:05:00,18.34,18.36,18.28,18.35,508400.0,9.0452,9.0551,9.0156,9.0501,508400.0
2008-07-09 10:10:00,18.36,18.46,18.34,18.46,827300.0,9.0551,9.1044,9.0452,9.1044,827300.0
2008-07-09 10:15:00,18.46,18.48,18.42,18.46,1052200.0,9.1044,9.1142,9.0847,9.1044,1052200.0
2008-07-09 10:20:00,18.46,18.49,18.44,18.45,829700.0,9.1044,9.1192,9.0945,9.0994,829700.0
2008-07-09 10:25:00,18.45,18.5,18.45,18.47,709500.0,9.0994,9.1241,9.0994,9.1093,709500.0
2008-07-09 10:30:00,18.47,18.48,18.41,18.41,732000.0,9.1093,9.1142,9.0797,9.0797,732000.0
2008-07-09 10:35:00,18.41,18.42,18.35,18.37,745500.0,9.0797,9.0847,9.0501,9.06,745500.0
2008-07-09 10:40:00,18.37,18.39,18.33,18.36,604500.0,9.06,9.0699,9.0403,9.0551,604500.0
2008-07-09 10:45:00,18.35,18.36,18.32,18.34,426100.0,9.0501,9.0551,9.0353,9.0452,426100.0
2008-07-09 10:50:00,18.34,18.38,18.33,18.38,411500.0,9.0452,9.0649,9.0403,9.0649,411500.0
2008-07-09 10:55:00,18.38,18.45,18.38,18.44,670700.0,9.0649,9.0994,9.0649,9.0945,670700.0
2008-07-09 11:00:00,18.44,18.49,18.42,18.47,853300.0,9.0945,9.1192,9.0847,9.1093,853300.0
2008-07-09 11:05:00,18.48,18.5,18.47,18.49,917000.0,9.1142,9.1241,9.1093,9.1192,917000.0
2008-07-09 11:10:00,18.48,18.52,18.46,18.46,966000.0,9.1142,9.134,9.1044,9.1044,966000.0
2008-07-09 11:15:00,18.46,18.5,18.44,18.5,1117300.0,9.1044,9.1241,9.0945,9.1241,1117300.0
2008-07-09 11:20:00,18.49,18.54,18.47,18.52,676100.0,9.1192,9.1438,9.1093,9.134,676100.0
2008-07-09 11:25:00,18.53,18.57,18.51,18.56,643900.0,9.1389,9.1586,9.129,9.1537,643900.0
2008-07-09 11:30:00,18.56,18.57,18.54,18.55,405100.0,9.1537,9.1586,9.1438,9.1488,405100.0
2008-07-09 11:35:00,18.55,18.55,18.5,18.51,780900.0,9.1488,9.1488,9.1241,9.129,780900.0
2008-07-09 11:40:00,18.52,18.56,18.49,18.5,1170800.0,9.134,9.1537,9.1192,9.1241,1170800.0
2008-07-09 11:45:00,18.5,18.5,18.47,18.48,413300.0,9.1241,9.1241,9.1093,9.1142,413300.0
2008-07-09 11:50:00,18.48,18.49,18.44,18.47,460300.0,9.1142,9.1192,9.0945,9.1093,460300.0
2008-07-09 11:55:00,18.47,18.5,18.46,18.48,238800.0,9.1093,9.1241,9.1044,9.1142,238800.0
2008-07-09 12:00:00,18.47,18.51,18.46,18.5,496600.0,9.1093,9.129,9.1044,9.1241,496600.0
2008-07-09 12:05:00,18.49,18.5,18.45,18.48,615700.0,9.1192,9.1241,9.0994,9.1142,615700.0
2008-07-09 12:10:00,18.48,18.52,18.48,18.5,186800.0,9.1142,9.134,9.1142,9.1241,186800.0
2008-07-09 12:15:00,18.5,18.51,18.47,18.5,481400.0,9.1241,9.129,9.1093,9.1241,481400.0
2008-07-09 12:20:00,18.51,18.54,18.49,18.49,331300.0,9.129,9.1438,9.1192,9.1192,331300.0
2008-07-09 12:25:00,18.5,18.52,18.47,18.48,236500.0,9.1241,9.134,9.1093,9.1142,236500.0
2008-07-09 12:30:00,18.48,18.48,18.43,18.44,167800.0,9.1142,9.1142,9.0896,9.0945,167800.0
2008-07-09 12:35:00,18.43,18.44,18.34,18.36,617200.0,9.0896,9.0945,9.0452,9.0551,617200.0
2008-07-09 12:40:00,18.37,18.37,18.33,18.34,240900.0,9.06,9.06,9.0403,9.0452,240900.0
2008-07-09 12:45:00,18.34,18.34,18.29,18.3,613300.0,9.0452,9.0452,9.0205,9.0255,613300.0
2008-07-09 12:50:00,18.3,18.33,18.29,18.32,507400.0,9.0255,9.0403,9.0205,9.0353,507400.0
2008-07-09 12:55:00,18.31,18.33,18.3,18.32,335800.0,9.0304,9.0403,9.0255,9.0353,335800.0
2008-07-09 13:00:00,18.32,18.33,18.25,18.27,512900.0,9.0353,9.0403,9.0008,9.0107,512900.0
2008-07-09 13:05:00,18.26,18.28,18.2,18.23,551300.0,9.0057,9.0156,8.9761,8.9909,551300.0
2008-07-09 13:10:00,18.23,18.26,18.22,18.23,441800.0,8.9909,9.0057,8.986,8.9909,441800.0
2008-07-09 13:15:00,18.23,18.25,18.22,18.24,199500.0,8.9909,9.0008,8.986,8.9959,199500.0
2008-07-09 13:20:00,18.24,18.26,18.23,18.24,266900.0,8.9959,9.0057,8.9909,8.9959,266900.0
2008-07-09 13:25:00,18.23,18.25,18.22,18.24,272600.0,8.9909,9.0008,8.986,8.9959,272600.0
2008-07-09 13:30:00,18.24,18.27,18.24,18.25,436500.0,8.9959,9.0107,8.9959,9.0008,436500.0
2008-07-09 13:35:00,18.26,18.26,18.19,18.21,461000.0,9.0057,9.0057,8.9712,8.9811,461000.0
2008-07-09 13:40:00,18.2,18.23,18.19,18.23,166600.0,8.9761,8.9909,8.9712,8.9909,166600.0
2008-07-09 13:45:00,18.22,18.23,18.2,18.22,235800.0,8.986,8.9909,8.9761,8.986,235800.0
2008-07-09 13:50:00,18.22,18.23,18.17,18.19,511800.0,8.986,8.9909,8.9614,8.9712,511800.0
2008-07-09 13:55:00,18.19,18.23,18.18,18.22,457700.0,8.9712,8.9909,8.9663,8.986,457700.0
2008-07-09 14:00:00,18.22,18.24,18.16,18.19,717300.0,8.986,8.9959,8.9564,8.9712,717300.0
2008-07-09 14:05:00,18.19,18.21,18.16,18.2,583200.0,8.9712,8.9811,8.9564,8.9761,583200.0
2008-07-09 14:10:00,18.2,18.21,18.17,18.17,402300.0,8.9761,8.9811,8.9614,8.9614,402300.0
2008-07-09 14:15:00,18.17,18.2,18.15,18.15,235200.0,8.9614,8.9761,8.9515,8.9515,235200.0
2008-07-09 14:20:00,18.15,18.2,18.15,18.18,834400.0,8.9515,8.9761,8.9515,8.9663,834400.0
2008-07-09 14:25:00,18.18,18.18,18.15,18.16,213000.0,8.9663,8.9663,8.9515,8.9564,213000.0
2008-07-09 14:30:00,18.16,18.19,18.15,18.18,750600.0,8.9564,8.9712,8.9515,8.9663,750600.0
2008-07-09 14:35:00,18.17,18.18,18.15,18.18,400300.0,8.9614,8.9663,8.9515,8.9663,400300.0
2008-07-09 14:40:00,18.18,18.19,18.16,18.17,410400.0,8.9663,8.9712,8.9564,8.9614,410400.0
2008-07-09 14:45:00,18.17,18.19,18.16,18.18,213900.0,8.9614,8.9712,8.9564,8.9663,213900.0
2008-07-09 14:50:00,18.19,18.19,18.12,18.14,580100.0,8.9712,8.9712,8.9367,8.9466,580100.0
2008-07-09 14:55:00,18.14,18.17,18.13,18.14,595500.0,8.9466,8.9614,8.9416,8.9466,595500.0
2008-07-09 15:00:00,18.14,18.15,18.07,18.09,786900.0,8.9466,8.9515,8.912,8.9219,786900.0
2008-07-09 15:05:00,18.08,18.1,18.02,18.03,780200.0,8.917,8.9268,8.8874,8.8923,780200.0
2008-07-09 15:10:00,18.03,18.08,18.03,18.05,496100.0,8.8923,8.917,8.8923,8.9022,496100.0
2008-07-09 15:15:00,18.05,18.08,18.04,18.05,355800.0,8.9022,8.917,8.8972,8.9022,355800.0
2008-07-09 15:20:00,18.04,18.11,18.04,18.11,863100.0,8.8972,8.9318,8.8972,8.9318,863100.0
2008-07-09 15:25:00,18.1,18.11,18.07,18.1,428900.0,8.9268,8.9318,8.912,8.9268,428900.0
2008-07-09 15:30:00,18.09,18.11,18.09,18.09,511000.0,8.9219,8.9318,8.9219,8.9219,511000.0
2008-07-09 15:35:00,18.09,18.11,18.08,18.08,497000.0,8.9219,8.9318,8.917,8.917,497000.0
2008-07-09 15:40:00,18.08,18.09,18.01,18.01,943200.0,8.917,8.9219,8.8824,8.8824,943200.0
2008-07-09 15:45:00,18.01,18.05,18.0,18.01,1010000.0,8.8824,8.9022,8.8775,8.8824,1010000.0
2008-07-09 15:50:00,18.0,18.04,18.0,18.03,1189300.0,8.8775,8.8972,8.8775,8.8923,1189300.0
2008-07-09 15:55:00,18.03,18.1,18.02,18.03,2671000.0,8.8923,8.9268,8.8874,8.8923,2671000.0
2008-07-10 09:30:00,18.15,18.25,18.1,18.2,1504900.0,8.9515,9.0008,8.9268,8.9761,1504900.0
2008-07-10 09:35:00,18.2,18.21,18.11,18.2,1700800.0,8.9761,8.9811,8.9318,8.9761,1700800.0
2008-07-10 09:40:00,18.2,18.33,18.2,18.32,973600.0,8.9761,9.0403,8.9761,9.0353,973600.0
2008-07-10 09:45:00,18.32,18.36,18.27,18.28,685000.0,9.0353,9.0551,9.0107,9.0156,685000.0
2008-07-10 09:50:00,18.27,18.3,18.2,18.25,971100.0,9.0107,9.0255,8.9761,9.0008,971100.0
2008-07-10 09:55:00,18.25,18.29,18.24,18.26,764200.0,9.0008,9.0205,8.9959,9.0057,764200.0
2008-07-10 10:00:00,18.26,18.29,18.19,18.23,1243500.0,9.0057,9.0205,8.9712,8.9909,1243500.0
2008-07-10 10:05:00,18.23,18.27,18.22,18.25,1576000.0,8.9909,9.0107,8.986,9.0008,1576000.0
2008-07-10 10:10:00,18.25,18.28,18.24,18.26,1328800.0,9.0008,9.0156,8.9959,9.0057,1328800.0
2008-07-10 10:15:00,18.27,18.27,18.13,18.17,973900.0,9.0107,9.0107,8.9416,8.9614,973900.0
2008-07-10 10:20:00,18.17,18.21,18.11,18.11,636400.0,8.9614,8.9811,8.9318,8.9318,636400.0
2008-07-10 10:25:00,18.11,18.12,18.02,18.04,828900.0,8.9318,8.9367,8.8874,8.8972,828900.0
2008-07-10 10:30:00,18.04,18.09,18.02,18.05,704700.0,8.8972,8.9219,8.8874,8.9022,704700.0
2008-07-10 10:35:00,18.06,18.1,18.04,18.09,378200.0,8.9071,8.9268,8.8972,8.9219,378200.0
2008-07-10 10:40:00,18.1,18.13,18.06,18.11,585500.0,8.9268,8.9416,8.9071,8.9318,585500.0
2008-07-10 10:45:00,18.11,18.14,18.01,18.01,824900.0,8.9318,8.9466,8.8824,8.8824,824900.0
2008-07-10 10:50:00,18.01,18.03,17.96,17.96,567100.0,8.8824,8.8923,8.8578,8.8578,567100.0
2008-07-10 10:55:00,17.97,17.98,17.91,17.91,453900.0,8.8627,8.8676,8.8331,8.8331,453900.0
2008-07-10 11:00:00,17.92,17.96,17.88,17.93,1181800.0,8.8381,8.8578,8.8183,8.843,1181800.0
2008-07-10 11:05:00,17.93,17.96,17.91,17.93,470100.0,8.843,8.8578,8.8331,8.843,470100.0
2008-07-10 11:10:00,17.94,18.03,17.93,18.03,647100.0,8.8479,8.8923,8.843,8.8923,647100.0
2008-07-10 11:15:00,18.02,18.07,17.97,18.01,774500.0,8.8874,8.912,8.8627,8.8824,774500.0
2008-07-10 11:20:00,18.01,18.02,17.97,17.98,206300.0,8.8824,8.8874,8.8627,8.8676,206300.0
2008-07-10 11:25:00,17.98,17.99,17.95,17.99,457900.0,8.8676,8.8726,8.8529,8.8726,457900.0
2008-07-10 11:30:00,17.99,18.1,17.98,18.08,641500.0,8.8726,8.9268,8.8676,8.917,641500.0
2008-07-10 11:35:00,18.08,18.13,18.07,18.1,600600.0,8.917,8.9416,8.912,8.9268,600600.0
2008-07-10 11:40:00,18.1,18.13,18.09,18.12,257000.0,8.9268,8.9416,8.9219,8.9367,257000.0
2008-07-10 11:45:00,18.12,18.13,18.08,18.08,237600.0,8.9367,8.9416,8.917,8.917,237600.0
2008-07-10 11:50:00,18.08,18.13,18.08,18.12,154600.0,8.917,8.9416,8.917,8.9367,154600.0
2008-07-10 11:55:00,18.12,18.13,18.08,18.12,291100.0,8.9367,8.9416,8.917,8.9367,291100.0
2008-07-10 12:00:00,18.13,18.14,18.1,18.12,426700.0,8.9416,8.9466,8.9268,8.9367,426700.0
2008-07-10 12:05:00,18.12,18.14,18.09,18.09,305800.0,8.9367,8.9466,8.9219,8.9219,305800.0
2008-07-10 12:10:00,18.09,18.13,18.09,18.12,285200.0,8.9219,8.9416,8.9219,8.9367,285200.0
2008-07-10 12:15:00,18.13,18.14,18.12,18.13,149100.0,8.9416,8.9466,8.9367,8.9416,149100.0
2008-07-10 12:20:00,18.12,18.13,18.07,18.08,267400.0,8.9367,8.9416,8.912,8.917,267400.0
2008-07-10 12:25:00,18.08,18.1,18.07,18.1,292900.0,8.917,8.9268,8.912,8.9268,292900.0
2008-07-10 12:30:00,18.1,18.12,18.09,18.1,257500.0,8.9268,8.9367,8.9219,8.9268,257500.0
2008-07-10 12:35:00,18.1,18.11,18.02,18.04,560100.0,8.9268,8.9318,8.8874,8.8972,560100.0
2008-07-10 12:40:00,18.03,18.06,18.01,18.02,286300.0,8.8923,8.9071,8.8824,8.8874,286300.0
2008-07-10 12:45:00,18.01,18.05,17.99,18.0,423200.0,8.8824,8.9022,8.8726,8.8775,423200.0
2008-07-10 12:50:00,18.0,18.01,17.94,17.97,305400.0,8.8775,8.8824,8.8479,8.8627,305400.0
2008-07-10 12:55:00,17.98,18.01,17.97,17.99,354600.0,8.8676,8.8824,8.8627,8.8726,354600.0
2008-07-10 13:00:00,17.98,18.03,17.98,18.03,402100.0,8.8676,8.8923,8.8676,8.8923,402100.0
2008-07-10 13:05:00,18.02,18.05,18.01,18.03,462500.0,8.8874,8.9022,8.8824,8.8923,462500.0
2008-07-10 13:10:00,18.03,18.07,18.02,18.06,247900.0,8.8923,8.912,8.8874,8.9071,247900.0
2008-07-10 13:15:00,18.06,18.13,18.03,18.12,607700.0,8.9071,8.9416,8.8923,8.9367,607700.0
2008-07-10 13:20:00,18.12,18.15,18.1,18.14,534400.0,8.9367,8.9515,8.9268,8.9466,534400.0
2008-07-10 13:25:00,18.14,18.15,18.11,18.14,341800.0,8.9466,8.9515,8.9318,8.9466,341800.0
2008-07-10 13:30:00,18.14,18.19,18.13,18.16,349500.0,8.9466,8.9712,8.9416,8.9564,349500.0
2008-07-10 13:35:00,18.16,18.2,18.14,18.14,431000.0,8.9564,8.9761,8.9466,8.9466,431000.0
2008-07-10 13:40:00,18.15,18.16,18.13,18.14,172800.0,8.9515,8.9564,8.9416,8.9466,172800.0
2008-07-10 13:45:00,18.13,18.15,18.12,18.14,196300.0,8.9416,8.9515,8.9367,8.9466,196300.0
2008-07-10 13:50:00,18.14,18.15,18.12,18.12,258000.0,8.9466,8.9515,8.9367,8.9367,258000.0
2008-07-10 13:55:00,18.13,18.15,18.07,18.08,333400.0,8.9416,8.9515,8.912,8.917,333400.0
2008-07-10 14:00:00,18.08,18.09,18.06,18.09,156600.0,8.917,8.9219,8.9071,8.9219,156600.0
2008-07-10 14:05:00,18.08,18.09,18.06,18.07,144100.0,8.917,8.9219,8.9071,8.912,144100.0
2008-07-10 14:10:00,18.07,18.08,18.03,18.03,367900.0,8.912,8.917,8.8923,8.8923,367900.0
2008-07-10 14:15:00,18.03,18.06,17.99,18.01,509400.0,8.8923,8.9071,8.8726,8.8824,509400.0
2008-07-10 14:20:00,18.01,18.03,18.0,18.01,393700.0,8.8824,8.8923,8.8775,8.8824,393700.0
2008-07-10 14:25:00,18.0,18.01,17.89,17.91,625200.0,8.8775,8.8824,8.8233,8.8331,625200.0
2008-07-10 14:30:00,17.91,17.93,17.89,17.93,377600.0,8.8331,8.843,8.8233,8.843,377600.0
2008-07-10 14:35:00,17.93,17.97,17.93,17.93,464600.0,8.843,8.8627,8.843,8.843,464600.0
2008-07-10 14:40:00,17.94,17.95,17.89,17.91,321000.0,8.8479,8.8529,8.8233,8.8331,321000.0
2008-07-10 14:45:00,17.91,17.92,17.88,17.89,236400.0,8.8331,8.8381,8.8183,8.8233,236400.0
2008-07-10 14:50:00,17.9,17.92,17.85,17.85,729900.0,8.8282,8.8381,8.8035,8.8035,729900.0
2008-07-10 14:55:00,17.85,17.92,17.84,17.91,406100.0,8.8035,8.8381,8.7986,8.8331,406100.0
2008-07-10 15:00:00,17.91,17.96,17.9,17.93,470000.0,8.8331,8.8578,8.8282,8.843,470000.0
2008-07-10 15:05:00,17.93,18.0,17.93,17.98,402700.0,8.843,8.8775,8.843,8.8676,402700.0
2008-07-10 15:10:00,17.98,18.06,17.98,18.03,601300.0,8.8676,8.9071,8.8676,8.8923,601300.0
2008-07-10 15:15:00,18.03,18.03,17.96,17.96,436200.0,8.8923,8.8923,8.8578,8.8578,436200.0
2008-07-10 15:20:00,17.97,18.01,17.96,18.0,359700.0,8.8627,8.8824,8.8578,8.8775,359700.0
2008-07-10 15:25:00,18.0,18.04,17.95,17.97,505500.0,8.8775,8.8972,8.8529,8.8627,505500.0
2008-07-10 15:30:00,17.98,17.99,17.92,17.94,507500.0,8.8676,8.8726,8.8381,8.8479,507500.0
2008-07-10 15:35:00,17.94,17.95,17.89,17.94,731800.0,8.8479,8.8529,8.8233,8.8479,731800.0
2008-07-10 15:40:00,17.95,18.0,17.92,17.97,655600.0,8.8529,8.8775,8.8381,8.8627,655600.0
2008-07-10 15:45:00,17.97,17.98,17.92,17.98,721000.0,8.8627,8.8676,8.8381,8.8676,721000.0
2008-07-10 15:50:00,17.97,18.0,17.92,17.99,893000.0,8.8627,8.8775,8.8381,8.8726,893000.0
2008-07-10 15:55:00,17.99,18.08,17.97,18.05,1458200.0,8.8726,8.917,8.8627,8.9022,1458200.0
2008-07-11 09:30:00,17.94,18.0,17.8,17.84,1054800.0,8.8479,8.8775,8.7789,8.7986,1054800.0
2008-07-11 09:35:00,17.84,17.89,17.8,17.89,638000.0,8.7986,8.8233,8.7789,8.8233,638000.0
2008-07-11 09:40:00,17.88,17.9,17.82,17.89,757600.0,8.8183,8.8282,8.7887,8.8233,757600.0
2008-07-11 09:45:00,17.89,18.03,17.88,17.98,1317900.0,8.8233,8.8923,8.8183,8.8676,1317900.0
2008-07-11 09:50:00,17.98,18.03,17.93,18.03,1605800.0,8.8676,8.8923,8.843,8.8923,1605800.0
2008-07-11 09:55:00,18.03,18.05,17.94,17.94,544800.0,8.8923,8.9022,8.8479,8.8479,544800.0
2008-07-11 10:00:00,17.94,17.95,17.89,17.89,503700.0,8.8479,8.8529,8.8233,8.8233,503700.0
2008-07-11 10:05:00,17.9,17.97,17.89,17.97,371100.0,8.8282,8.8627,8.8233,8.8627,371100.0
2008-07-11 10:10:00,17.97,17.99,17.96,17.99,640100.0,8.8627,8.8726,8.8578,8.8726,640100.0
2008-07-11 10:15:00,17.99,18.01,17.95,17.97,1055800.0,8.8726,8.8824,8.8529,8.8627,1055800.0
2008-07-11 10:20:00,17.97,18.0,17.9,17.94,681200.0,8.8627,8.8775,8.8282,8.8479,681200.0
2008-07-11 10:25:00,17.94,17.99,17.76,17.84,1285000.0,8.8479,8.8726,8.7591,8.7986,1285000.0
2008-07-11 10:30:00,17.85,17.87,17.78,17.86,682300.0,8.8035,8.8134,8.769,8.8085,682300.0
2008-07-11 10:35:00,17.85,17.9,17.79,17.79,512400.0,8.8035,8.8282,8.7739,8.7739,512400.0
2008-07-11 10:40:00,17.78,17.82,17.76,17.8,532900.0,8.769,8.7887,8.7591,8.7789,532900.0
2008-07-11 10:45:00,17.79,17.85,17.77,17.85,308400.0,8.7739,8.8035,8.7641,8.8035,308400.0
2008-07-11 10:50:00,17.85,17.9,17.84,17.84,306300.0,8.8035,8.8282,8.7986,8.7986,306300.0
2008-07-11 10:55:00,17.84,17.9,17.81,17.89,1077400.0,8.7986,8.8282,8.7838,8.8233,1077400.0
2008-07-11 11:00:00,17.89,17.9,17.86,17.87,338100.0,8.8233,8.8282,8.8085,8.8134,338100.0
2008-07-11 11:05:00,17.86,17.89,17.85,17.89,278400.0,8.8085,8.8233,8.8035,8.8233,278400.0
2008-07-11 11:10:00,17.89,17.94,17.88,17.89,397000.0,8.8233,8.8479,8.8183,8.8233,397000.0
2008-07-11 11:15:00,17.89,17.9,17.84,17.89,491400.0,8.8233,8.8282,8.7986,8.8233,491400.0
2008-07-11 11:20:00,17.89,17.9,17.84,17.85,730800.0,8.8233,8.8282,8.7986,8.8035,730800.0
2008-07-11 11:25:00,17.86,17.9,17.85,17.88,1343000.0,8.8085,8.8282,8.8035,8.8183,1343000.0
2008-07-11 11:30:00,17.88,17.88,17.84,17.86,620700.0,8.8183,8.8183,8.7986,8.8085,620700.0
2008-07-11 11:35:00,17.86,17.9,17.85,17.85,677200.0,8.8085,8.8282,8.8035,8.8035,677200.0
2008-07-11 11:40:00,17.87,17.94,17.85,17.92,568300.0,8.8134,8.8479,8.8035,8.8381,568300.0
2008-07-11 11:45:00,17.92,17.96,17.91,17.95,1064800.0,8.8381,8.8578,8.8331,8.8529,1064800.0
2008-07-11 11:50:00,17.95,17.97,17.93,17.93,328200.0,8.8529,8.8627,8.843,8.843,328200.0
2008-07-11 11:55:00,17.93,17.98,17.91,17.97,627200.0,8.843,8.8676,8.8331,8.8627,627200.0
2008-07-11 12:00:00,17.98,18.0,17.95,18.0,261300.0,8.8676,8.8775,8.8529,8.8775,261300.0
2008-07-11 12:05:00,17.99,18.0,17.87,17.87,958000.0,8.8726,8.8775,8.8134,8.8134,958000.0
2008-07-11 12:10:00,17.87,17.88,17.81,17.82,514900.0,8.8134,8.8183,8.7838,8.7887,514900.0
2008-07-11 12:15:00,17.82,17.85,17.81,17.85,496400.0,8.7887,8.8035,8.7838,8.8035,496400.0
2008-07-11 12:20:00,17.84,17.85,17.83,17.84,156900.0,8.7986,8.8035,8.7937,8.7986,156900.0
2008-07-11 12:25:00,17.84,17.87,17.84,17.87,200400.0,8.7986,8.8134,8.7986,8.8134,200400.0
2008-07-11 12:30:00,17.86,17.87,17.82,17.85,170400.0,8.8085,8.8134,8.7887,8.8035,170400.0
2008-07-11 12:35:00,17.84,17.86,17.81,17.82,251400.0,8.7986,8.8085,8.7838,8.7887,251400.0
2008-07-11 12:40:00,17.82,17.85,17.79,17.83,388500.0,8.7887,8.8035,8.7739,8.7937,388500.0
2008-07-11 12:45:00,17.82,17.84,17.82,17.83,137200.0,8.7887,8.7986,8.7887,8.7937,137200.0
2008-07-11 12:50:00,17.84,17.84,17.8,17.81,403600.0,8.7986,8.7986,8.7789,8.7838,403600.0
2008-07-11 12:55:00,17.82,17.82,17.76,17.77,470000.0,8.7887,8.7887,8.7591,8.7641,470000.0
2008-07-11 13:00:00,17.77,17.79,17.74,17.77,290500.0,8.7641,8.7739,8.7493,8.7641,290500.0
2008-07-11 13:05:00,17.76,17.77,17.74,17.75,191300.0,8.7591,8.7641,8.7493,8.7542,191300.0
2008-07-11 13:10:00,17.74,17.75,17.71,17.73,280100.0,8.7493,8.7542,8.7345,8.7443,280100.0
2008-07-11 13:15:00,17.73,17.82,17.73,17.82,365000.0,8.7443,8.7887,8.7443,8.7887,365000.0
2008-07-11 13:20:00,17.81,17.82,17.76,17.77,368400.0,8.7838,8.7887,8.7591,8.7641,368400.0
2008-07-11 13:25:00,17.78,17.83,17.76,17.81,350700.0,8.769,8.7937,8.7591,8.7838,350700.0
2008-07-11 13:30:00,17.81,17.81,17.76,17.76,654500.0,8.7838,8.7838,8.7591,8.7591,654500.0
2008-07-11 13:35:00,17.76,17.77,17.73,17.75,393500.0,8.7591,8.7641,8.7443,8.7542,393500.0
2008-07-11 13:40:00,17.76,17.77,17.74,17.75,789200.0,8.7591,8.7641,8.7493,8.7542,789200.0
2008-07-11 13:45:00,17.75,17.78,17.72,17.77,1049700.0,8.7542,8.769,8.7394,8.7641,1049700.0
2008-07-11 13:50:00,17.77,17.8,17.75,17.76,549100.0,8.7641,8.7789,8.7542,8.7591,549100.0
2008-07-11 13:55:00,17.75,17.8,17.74,17.79,512700.0,8.7542,8.7789,8.7493,8.7739,512700.0
2008-07-11 14:00:00,17.79,17.82,17.76,17.8,658100.0,8.7739,8.7887,8.7591,8.7789,658100.0
2008-07-11 14:05:00,17.8,17.81,17.76,17.76,537200.0,8.7789,8.7838,8.7591,8.7591,537200.0
2008-07-11 14:10:00,17.77,17.77,17.72,17.74,455900.0,8.7641,8.7641,8.7394,8.7493,455900.0
2008-07-11 14:15:00,17.74,17.75,17.72,17.74,407800.0,8.7493,8.7542,8.7394,8.7493,407800.0
2008-07-11 14:20:00,17.74,17.74,17.69,17.69,506500.0,8.7493,8.7493,8.7246,8.7246,506500.0
2008-07-11 14:25:00,17.7,17.73,17.69,17.71,309100.0,8.7296,8.7443,8.7246,8.7345,309100.0
2008-07-11 14:30:00,17.71,17.72,17.68,17.7,363600.0,8.7345,8.7394,8.7197,8.7296,363600.0
2008-07-11 14:35:00,17.7,17.75,17.69,17.74,457800.0,8.7296,8.7542,8.7246,8.7493,457800.0
2008-07-11 14:40:00,17.74,17.78,17.73,17.77,436700.0,8.7493,8.769,8.7443,8.7641,436700.0
2008-07-11 14:45:00,17.77,17.88,17.76,17.88,685100.0,8.7641,8.8183,8.7591,8.8183,685100.0
2008-07-11 14:50:00,17.87,17.93,17.81,17.87,872700.0,8.8134,8.843,8.7838,8.8134,872700.0
2008-07-11 14:55:00,17.88,17.93,17.84,17.91,474800.0,8.8183,8.843,8.7986,8.8331,474800.0
2008-07-11 15:00:00,17.91,18.02,17.86,18.02,804700.0,8.8331,8.8874,8.8085,8.8874,804700.0
2008-07-11 15:05:00,18.02,18.03,17.94,17.97,718200.0,8.8874,8.8923,8.8479,8.8627,718200.0
2008-07-11 15:10:00,17.98,17.99,17.84,17.86,813200.0,8.8676,8.8726,8.7986,8.8085,813200.0
2008-07-11 15:15:00,17.86,17.9,17.81,17.82,358200.0,8.8085,8.8282,8.7838,8.7887,358200.0
2008-07-11 15:20:00,17.82,17.87,17.78,17.82,459500.0,8.7887,8.8134,8.769,8.7887,459500.0
2008-07-11 15:25:00,17.81,17.88,17.8,17.81,615600.0,8.7838,8.8183,8.7789,8.7838,615600.0
2008-07-11 15:30:00,17.81,17.83,17.75,17.83,848500.0,8.7838,8.7937,8.7542,8.7937,848500.0
2008-07-11 15:35:00,17.82,17.86,17.81,17.83,482100.0,8.7887,8.8085,8.7838,8.7937,482100.0
2008-07-11 15:40:00,17.82,17.83,17.78,17.79,762400.0,8.7887,8.7937,8.769,8.7739,762400.0
2008-07-11 15:45:00,17.79,17.84,17.77,17.8,748000.0,8.7739,8.7986,8.7641,8.7789,748000.0
2008-07-11 15:50:00,17.81,17.95,17.8,17.88,1141400.0,8.7838,8.8529,8.7789,8.8183,1141400.0
2008-07-11 15:55:00,17.89,17.89,17.82,17.83,1626500.0,8.8233,8.8233,8.7887,8.7937,1626500.0
2008-07-14 09:30:00,18.02,18.04,17.88,18.03,888500.0,8.8874,8.8972,8.8183,8.8923,888500.0
2008-07-14 09:35:00,18.02,18.1,17.99,18.01,909400.0,8.8874,8.9268,8.8726,8.8824,909400.0
2008-07-14 09:40:00,18.01,18.06,18.0,18.04,790800.0,8.8824,8.9071,8.8775,8.8972,790800.0
2008-07-14 09:45:00,18.03,18.09,18.03,18.06,814200.0,8.8923,8.9219,8.8923,8.9071,814200.0
2008-07-14 09:50:00,18.06,18.08,17.97,18.01,789400.0,8.9071,8.917,8.8627,8.8824,789400.0
2008-07-14 09:55:00,18.01,18.07,17.98,17.99,837200.0,8.8824,8.912,8.8676,8.8726,837200.0
2008-07-14 10:00:00,17.99,17.99,17.93,17.94,658800.0,8.8726,8.8726,8.843,8.8479,658800.0
2008-07-14 10:05:00,17.95,17.96,17.9,17.92,463700.0,8.8529,8.8578,8.8282,8.8381,463700.0
2008-07-14 10:10:00,17.91,17.95,17.85,17.92,391700.0,8.8331,8.8529,8.8035,8.8381,391700.0
2008-07-14 10:15:00,17.92,17.98,17.9,17.92,433700.0,8.8381,8.8676,8.8282,8.8381,433700.0
2008-07-14 10:20:00,17.92,17.94,17.86,17.87,337300.0,8.8381,8.8479,8.8085,8.8134,337300.0
2008-07-14 10:25:00,17.86,17.92,17.84,17.88,646800.0,8.8085,8.8381,8.7986,8.8183,646800.0
2008-07-14 10:30:00,17.87,17.92,17.84,17.84,483400.0,8.8134,8.8381,8.7986,8.7986,483400.0
2008-07-14 10:35:00,17.84,17.9,17.83,17.85,470600.0,8.7986,8.8282,8.7937,8.8035,470600.0
2008-07-14 10:40:00,17.84,17.86,17.82,17.83,273800.0,8.7986,8.8085,8.7887,8.7937,273800.0
2008-07-14 10:45:00,17.83,17.83,17.78,17.79,245400.0,8.7937,8.7937,8.769,8.7739,245400.0
2008-07-14 10:50:00,17.79,17.83,17.75,17.77,478400.0,8.7739,8.7937,8.7542,8.7641,478400.0
2008-07-14 10:55:00,17.77,17.84,17.76,17.84,289900.0,8.7641,8.7986,8.7591,8.7986,289900.0
2008-07-14 11:00:00,17.83,17.84,17.79,17.82,290200.0,8.7937,8.7986,8.7739,8.7887,290200.0
2008-07-14 11:05:00,17.82,17.84,17.8,17.8,243800.0,8.7887,8.7986,8.7789,8.7789,243800.0
2008-07-14 11:10:00,17.8,17.82,17.78,17.81,255300.0,8.7789,8.7887,8.769,8.7838,255300.0
2008-07-14 11:15:00,17.81,17.85,17.78,17.8,470900.0,8.7838,8.8035,8.769,8.7789,470900.0
2008-07-14 11:20:00,17.8,17.82,17.76,17.77,212700.0,8.7789,8.7887,8.7591,8.7641,212700.0
2008-07-14 11:25:00,17.77,17.8,17.76,17.8,137100.0,8.7641,8.7789,8.7591,8.7789,137100.0
2008-07-14 11:30:00,17.8,17.8,17.77,17.78,166700.0,8.7789,8.7789,8.7641,8.769,166700.0
2008-07-14 11:35:00,17.78,17.8,17.78,17.79,133600.0,8.769,8.7789,8.769,8.7739,133600.0
2008-07-14 11:40:00,17.78,17.83,17.78,17.8,315800.0,8.769,8.7937,8.769,8.7789,315800.0
2008-07-14 11:45:00,17.8,17.82,17.79,17.8,297100.0,8.7789,8.7887,8.7739,8.7789,297100.0
2008-07-14 11:50:00,17.8,17.81,17.76,17.76,260100.0,8.7789,8.7838,8.7591,8.7591,260100.0
2008-07-14 11:55:00,17.76,17.79,17.71,17.75,424900.0,8.7591,8.7739,8.7345,8.7542,424900.0
2008-07-14 12:00:00,17.75,17.77,17.72,17.72,290300.0,8.7542,8.7641,8.7394,8.7394,290300.0
2008-07-14 12:05:00,17.72,17.75,17.71,17.74,325800.0,8.7394,8.7542,8.7345,8.7493,325800.0
2008-07-14 12:10:00,17.74,17.78,17.73,17.76,509900.0,8.7493,8.769,8.7443,8.7591,509900.0
2008-07-14 12:15:00,17.75,17.78,17.75,17.78,170000.0,8.7542,8.769,8.7542,8.769,170000.0
2008-07-14 12:20:00,17.77,17.78,17.75,17.77,140100.0,8.7641,8.769,8.7542,8.7641,140100.0
2008-07-14 12:25:00,17.77,17.8,17.76,17.78,122300.0,8.7641,8.7789,8.7591,8.769,122300.0
2008-07-14 12:30:00,17.79,17.82,17.75,17.76,406200.0,8.7739,8.7887,8.7542,8.7591,406200.0
2008-07-14 12:35:00,17.75,17.76,17.71,17.72,392300.0,8.7542,8.7591,8.7345,8.7394,392300.0
2008-07-14 12:40:00,17.72,17.73,17.71,17.72,111000.0,8.7394,8.7443,8.7345,8.7394,111000.0
2008-07-14 12:45:00,17.73,17.75,17.71,17.75,248500.0,8.7443,8.7542,8.7345,8.7542,248500.0
2008-07-14 12:50:00,17.74,17.75,17.74,17.74,113700.0,8.7493,8.7542,8.7493,8.7493,113700.0
2008-07-14 12:55:00,17.75,17.75,17.7,17.7,359500.0,8.7542,8.7542,8.7296,8.7296,359500.0
2008-07-14 13:00:00,17.7,17.71,17.62,17.65,840600.0,8.7296,8.7345,8.6901,8.7049,840600.0
2008-07-14 13:05:00,17.65,17.67,17.59,17.61,527500.0,8.7049,8.7148,8.6753,8.6852,527500.0
2008-07-14 13:10:00,17.61,17.68,17.61,17.67,565500.0,8.6852,8.7197,8.6852,8.7148,565500.0
2008-07-14 13:15:00,17.68,17.69,17.66,17.69,169100.0,8.7197,8.7246,8.7098,8.7246,169100.0
2008-07-14 13:20:00,17.68,17.71,17.68,17.69,423800.0,8.7197,8.7345,8.7197,8.7246,423800.0
2008-07-14 13:25:00,17.68,17.71,17.68,17.7,178300.0,8.7197,8.7345,8.7197,8.7296,178300.0
2008-07-14 13:30:00,17.7,17.71,17.68,17.69,133100.0,8.7296,8.7345,8.7197,8.7246,133100.0
2008-07-14 13:35:00,17.69,17.73,17.68,17.73,144500.0,8.7246,8.7443,8.7197,8.7443,144500.0
2008-07-14 13:40:00,17.73,17.73,17.7,17.73,254300.0,8.7443,8.7443,8.7296,8.7443,254300.0
2008-07-14 13:45:00,17.72,17.76,17.72,17.73,297200.0,8.7394,8.7591,8.7394,8.7443,297200.0
2008-07-14 13:50:00,17.72,17.74,17.69,17.7,485000.0,8.7394,8.7493,8.7246,8.7296,485000.0
2008-07-14 13:55:00,17.71,17.71,17.66,17.69,409500.0,8.7345,8.7345,8.7098,8.7246,409500.0
2008-07-14 14:00:00,17.68,17.7,17.67,17.7,342200.0,8.7197,8.7296,8.7148,8.7296,342200.0
2008-07-14 14:05:00,17.69,17.76,17.69,17.74,264100.0,8.7246,8.7591,8.7246,8.7493,264100.0
2008-07-14 14:10:00,17.75,17.78,17.74,17.76,662800.0,8.7542,8.769,8.7493,8.7591,662800.0
2008-07-14 14:15:00,17.76,17.77,17.75,17.76,394800.0,8.7591,8.7641,8.7542,8.7591,394800.0
2008-07-14 14:20:00,17.75,17.76,17.72,17.72,532900.0,8.7542,8.7591,8.7394,8.7394,532900.0
2008-07-14 14:25:00,17.72,17.74,17.71,17.72,218800.0,8.7394,8.7493,8.7345,8.7394,218800.0
2008-07-14 14:30:00,17.72,17.74,17.7,17.74,396300.0,8.7394,8.7493,8.7296,8.7493,396300.0
2008-07-14 14:35:00,17.74,17.75,17.71,17.73,314900.0,8.7493,8.7542,8.7345,8.7443,314900.0
2008-07-14 14:40:00,17.72,17.73,17.69,17.71,296000.0,8.7394,8.7443,8.7246,8.7345,296000.0
2008-07-14 14:45:00,17.71,17.71,17.68,17.69,219700.0,8.7345,8.7345,8.7197,8.7246,219700.0
2008-07-14 14:50:00,17.68,17.7,17.67,17.7,220800.0,8.7197,8.7296,8.7148,8.7296,220800.0
2008-07-14 14:55:00,17.69,17.71,17.68,17.71,485600.0,8.7246,8.7345,8.7197,8.7345,485600.0
2008-07-14 15:00:00,17.71,17.71,17.7,17.71,115900.0,8.7345,8.7345,8.7296,8.7345,115900.0
2008-07-14 15:05:00,17.7,17.71,17.69,17.7,186100.0,8.7296,8.7345,8.7246,8.7296,186100.0
2008-07-14 15:10:00,17.69,17.71,17.68,17.69,227900.0,8.7246,8.7345,8.7197,8.7246,227900.0
2008-07-14 15:15:00,17.68,17.69,17.67,17.69,425000.0,8.7197,8.7246,8.7148,8.7246,425000.0
2008-07-14 15:20:00,17.68,17.77,17.67,17.74,829000.0,8.7197,8.7641,8.7148,8.7493,829000.0
2008-07-14 15:25:00,17.74,17.78,17.72,17.73,413300.0,8.7493,8.769,8.7394,8.7443,413300.0
2008-07-14 15:30:00,17.72,17.79,17.72,17.79,733300.0,8.7394,8.7739,8.7394,8.7739,733300.0
2008-07-14 15:35:00,17.78,17.78,17.75,17.76,528100.0,8.769,8.769,8.7542,8.7591,528100.0
2008-07-14 15:40:00,17.76,17.76,17.72,17.72,1067200.0,8.7591,8.7591,8.7394,8.7394,1067200.0
2008-07-14 15:45:00,17.73,17.73,17.7,17.73,771900.0,8.7443,8.7443,8.7296,8.7443,771900.0
2008-07-14 15:50:00,17.72,17.73,17.64,17.65,950300.0,8.7394,8.7443,8.7,8.7049,950300.0
2008-07-14 15:55:00,17.64,17.65,17.6,17.63,1474800.0,8.7,8.7049,8.6802,8.695,1474800.0
2008-07-15 09:30:00,17.52,17.71,17.51,17.71,1373700.0,8.6408,8.7345,8.6358,8.7345,1373700.0
2008-07-15 09:35:00,17.7,17.71,17.59,17.59,2263800.0,8.7296,8.7345,8.6753,8.6753,2263800.0
2008-07-15 09:40:00,17.59,17.62,17.51,17.53,1113200.0,8.6753,8.6901,8.6358,8.6457,1113200.0
2008-07-15 09:45:00,17.53,17.55,17.46,17.49,1441700.0,8.6457,8.6556,8.6112,8.626,1441700.0
2008-07-15 09:50:00,17.5,17.55,17.46,17.47,971000.0,8.6309,8.6556,8.6112,8.6161,971000.0
2008-07-15 09:55:00,17.47,17.53,17.42,17.52,1256600.0,8.6161,8.6457,8.5915,8.6408,1256600.0
2008-07-15 10:00:00,17.52,17.52,17.37,17.47,1474700.0,8.6408,8.6408,8.5668,8.6161,1474700.0
2008-07-15 10:05:00,17.46,17.51,17.41,17.47,991500.0,8.6112,8.6358,8.5865,8.6161,991500.0
2008-07-15 10:10:00,17.47,17.56,17.42,17.54,1229000.0,8.6161,8.6605,8.5915,8.6506,1229000.0
2008-07-15 10:15:00,17.54,17.59,17.51,17.58,765200.0,8.6506,8.6753,8.6358,8.6704,765200.0
2008-07-15 10:20:00,17.57,17.6,17.52,17.52,762600.0,8.6654,8.6802,8.6408,8.6408,762600.0
2008-07-15 10:25:00,17.52,17.52,17.43,17.45,824900.0,8.6408,8.6408,8.5964,8.6063,824900.0
2008-07-15 10:30:00,17.44,17.45,17.37,17.38,800300.0,8.6013,8.6063,8.5668,8.5717,800300.0
2008-07-15 10:35:00,17.38,17.4,17.35,17.4,894600.0,8.5717,8.5816,8.5569,8.5816,894600.0
2008-07-15 10:40:00,17.4,17.41,17.34,17.38,860900.0,8.5816,8.5865,8.552,8.5717,860900.0
2008-07-15 10:45:00,17.38,17.42,17.34,17.4,762000.0,8.5717,8.5915,8.552,8.5816,762000.0
2008-07-15 10:50:00,17.4,17.41,17.38,17.4,1492600.0,8.5816,8.5865,8.5717,8.5816,1492600.0
2008-07-15 10:55:00,17.4,17.42,17.36,17.38,768400.0,8.5816,8.5915,8.5619,8.5717,768400.0
2008-07-15 11:00:00,17.38,17.5,17.37,17.5,564600.0,8.5717,8.6309,8.5668,8.6309,564600.0
2008-07-15 11:05:00,17.5,17.65,17.48,17.53,1467500.0,8.6309,8.7049,8.621,8.6457,1467500.0
2008-07-15 11:10:00,17.54,17.55,17.49,17.54,1423300.0,8.6506,8.6556,8.626,8.6506,1423300.0
2008-07-15 11:15:00,17.55,17.58,17.53,17.55,645400.0,8.6556,8.6704,8.6457,8.6556,645400.0
2008-07-15 11:20:00,17.56,17.61,17.51,17.58,1086100.0,8.6605,8.6852,8.6358,8.6704,1086100.0
2008-07-15 11:25:00,17.59,17.61,17.49,17.49,477300.0,8.6753,8.6852,8.626,8.626,477300.0
2008-07-15 11:30:00,17.49,17.52,17.47,17.48,530400.0,8.626,8.6408,8.6161,8.621,530400.0
2008-07-15 11:35:00,17.48,17.52,17.44,17.51,652000.0,8.621,8.6408,8.6013,8.6358,652000.0
2008-07-15 11:40:00,17.51,17.52,17.46,17.46,515900.0,8.6358,8.6408,8.6112,8.6112,515900.0
2008-07-15 11:45:00,17.46,17.51,17.45,17.49,390700.0,8.6112,8.6358,8.6063,8.626,390700.0
2008-07-15 11:50:00,17.48,17.58,17.48,17.58,588900.0,8.621,8.6704,8.621,8.6704,588900.0
2008-07-15 11:55:00,17.58,17.63,17.57,17.58,859800.0,8.6704,8.695,8.6654,8.6704,859800.0
2008-07-15 12:00:00,17.57,17.61,17.56,17.57,681400.0,8.6654,8.6852,8.6605,8.6654,681400.0
2008-07-15 12:05:00,17.57,17.57,17.5,17.5,645800.0,8.6654,8.6654,8.6309,8.6309,645800.0
2008-07-15 12:10:00,17.5,17.53,17.48,17.53,626800.0,8.6309,8.6457,8.621,8.6457,626800.0
2008-07-15 12:15:00,17.52,17.54,17.51,17.52,309900.0,8.6408,8.6506,8.6358,8.6408,309900.0
2008-07-15 12:20:00,17.52,17.54,17.5,17.52,463400.0,8.6408,8.6506,8.6309,8.6408,463400.0
2008-07-15 12:25:00,17.52,17.55,17.5,17.55,277800.0,8.6408,8.6556,8.6309,8.6556,277800.0
2008-07-15 12:30:00,17.55,17.57,17.51,17.54,941100.0,8.6556,8.6654,8.6358,8.6506,941100.0
2008-07-15 12:35:00,17.54,17.54,17.5,17.52,440500.0,8.6506,8.6506,8.6309,8.6408,440500.0
2008-07-15 12:40:00,17.52,17.58,17.51,17.55,628200.0,8.6408,8.6704,8.6358,8.6556,628200.0
2008-07-15 12:45:00,17.56,17.56,17.53,17.53,291300.0,8.6605,8.6605,8.6457,8.6457,291300.0
2008-07-15 12:50:00,17.53,17.56,17.52,17.56,522100.0,8.6457,8.6605,8.6408,8.6605,522100.0
2008-07-15 12:55:00,17.56,17.64,17.55,17.64,466500.0,8.6605,8.7,8.6556,8.7,466500.0
2008-07-15 13:00:00,17.63,17.69,17.62,17.65,579800.0,8.695,8.7246,8.6901,8.7049,579800.0
2008-07-15 13:05:00,17.65,17.7,17.64,17.7,555100.0,8.7049,8.7296,8.7,8.7296,555100.0
2008-07-15 13:10:00,17.7,17.71,17.67,17.7,369300.0,8.7296,8.7345,8.7148,8.7296,369300.0
2008-07-15 13:15:00,17.69,17.7,17.63,17.65,472600.0,8.7246,8.7296,8.695,8.7049,472600.0
2008-07-15 13:20:00,17.65,17.67,17.63,17.65,512000.0,8.7049,8.7148,8.695,8.7049,512000.0
2008-07-15 13:25:00,17.64,17.65,17.58,17.6,360900.0,8.7,8.7049,8.6704,8.6802,360900.0
2008-07-15 13:30:00,17.6,17.62,17.56,17.62,565500.0,8.6802,8.6901,8.6605,8.6901,565500.0
2008-07-15 13:35:00,17.62,17.66,17.61,17.61,291900.0,8.6901,8.7098,8.6852,8.6852,291900.0
2008-07-15 13:40:00,17.61,17.65,17.61,17.65,175000.0,8.6852,8.7049,8.6852,8.7049,175000.0
2008-07-15 13:45:00,17.64,17.69,17.62,17.69,290900.0,8.7,8.7246,8.6901,8.7246,290900.0
2008-07-15 13:50:00,17.69,17.71,17.66,17.7,443200.0,8.7246,8.7345,8.7098,8.7296,443200.0
2008-07-15 13:55:00,17.7,17.73,17.69,17.73,284000.0,8.7296,8.7443,8.7246,8.7443,284000.0
2008-07-15 14:00:00,17.73,17.74,17.65,17.68,473700.0,8.7443,8.7493,8.7049,8.7197,473700.0
2008-07-15 14:05:00,17.68,17.7,17.68,17.7,243600.0,8.7197,8.7296,8.7197,8.7296,243600.0
2008-07-15 14:10:00,17.69,17.7,17.65,17.67,445700.0,8.7246,8.7296,8.7049,8.7148,445700.0
2008-07-15 14:15:00,17.67,17.74,17.66,17.73,260700.0,8.7148,8.7493,8.7098,8.7443,260700.0
2008-07-15 14:20:00,17.72,17.74,17.69,17.72,641000.0,8.7394,8.7493,8.7246,8.7394,641000.0
2008-07-15 14:25:00,17.72,17.73,17.7,17.72,222700.0,8.7394,8.7443,8.7296,8.7394,222700.0
2008-07-15 14:30:00,17.72,17.75,17.72,17.73,314700.0,8.7394,8.7542,8.7394,8.7443,314700.0
2008-07-15 14:35:00,17.73,17.74,17.72,17.74,229600.0,8.7443,8.7493,8.7394,8.7493,229600.0
2008-07-15 14:40:00,17.73,17.74,17.7,17.74,268000.0,8.7443,8.7493,8.7296,8.7493,268000.0
2008-07-15 14:45:00,17.73,17.75,17.73,17.73,320600.0,8.7443,8.7542,8.7443,8.7443,320600.0
2008-07-15 14:50:00,17.73,17.75,17.7,17.74,528300.0,8.7443,8.7542,8.7296,8.7493,528300.0
2008-07-15 14:55:00,17.74,17.75,17.73,17.74,230600.0,8.7493,8.7542,8.7443,8.7493,230600.0
2008-07-15 15:00:00,17.74,17.79,17.73,17.76,634200.0,8.7493,8.7739,8.7443,8.7591,634200.0
2008-07-15 15:05:00,17.76,17.81,17.75,17.77,421900.0,8.7591,8.7838,8.7542,8.7641,421900.0
2008-07-15 15:10:00,17.78,17.81,17.76,17.81,770300.0,8.769,8.7838,8.7591,8.7838,770300.0
2008-07-15 15:15:00,17.8,17.81,17.74,17.76,382200.0,8.7789,8.7838,8.7493,8.7591,382200.0
2008-07-15 15:20:00,17.77,17.77,17.7,17.72,426700.0,8.7641,8.7641,8.7296,8.7394,426700.0
2008-07-15 15:25:00,17.71,17.72,17.68,17.69,647400.0,8.7345,8.7394,8.7197,8.7246,647400.0
2008-07-15 15:30:00,17.7,17.71,17.64,17.64,753800.0,8.7296,8.7345,8.7,8.7,753800.0
2008-07-15 15:35:00,17.64,17.68,17.62,17.62,864300.0,8.7,8.7197,8.6901,8.6901,864300.0
2008-07-15 15:40:00,17.63,17.63,17.58,17.58,1070400.0,8.695,8.695,8.6704,8.6704,1070400.0
2008-07-15 15:45:00,17.59,17.61,17.55,17.57,846500.0,8.6753,8.6852,8.6556,8.6654,846500.0
2008-07-15 15:50:00,17.57,17.6,17.56,17.58,885500.0,8.6654,8.6802,8.6605,8.6704,885500.0
2008-07-15 15:55:00,17.58,17.65,17.58,17.58,1691300.0,8.6704,8.7049,8.6704,8.6704,1691300.0
2008-07-16 09:30:00,17.6,17.61,17.41,17.46,1619900.0,8.6802,8.6852,8.5865,8.6112,1619900.0
2008-07-16 09:35:00,17.47,17.6,17.47,17.52,862200.0,8.6161,8.6802,8.6161,8.6408,862200.0
2008-07-16 09:40:00,17.52,17.66,17.51,17.66,574700.0,8.6408,8.7098,8.6358,8.7098,574700.0
2008-07-16 09:45:00,17.66,17.71,17.65,17.7,1249200.0,8.7098,8.7345,8.7049,8.7296,1249200.0
2008-07-16 09:50:00,17.7,17.92,17.68,17.92,1115700.0,8.7296,8.8381,8.7197,8.8381,1115700.0
2008-07-16 09:55:00,17.92,17.93,17.83,17.85,1177200.0,8.8381,8.843,8.7937,8.8035,1177200.0
2008-07-16 10:00:00,17.84,17.85,17.79,17.83,710400.0,8.7986,8.8035,8.7739,8.7937,710400.0
2008-07-16 10:05:00,17.83,17.85,17.78,17.84,600100.0,8.7937,8.8035,8.769,8.7986,600100.0
2008-07-16 10:10:00,17.84,17.85,17.78,17.8,776100.0,8.7986,8.8035,8.769,8.7789,776100.0
2008-07-16 10:15:00,17.8,17.81,17.73,17.75,645500.0,8.7789,8.7838,8.7443,8.7542,645500.0
2008-07-16 10:20:00,17.73,17.74,17.65,17.73,714900.0,8.7443,8.7493,8.7049,8.7443,714900.0
2008-07-16 10:25:00,17.73,17.83,17.72,17.83,442400.0,8.7443,8.7937,8.7394,8.7937,442400.0
2008-07-16 10:30:00,17.82,17.86,17.8,17.85,714400.0,8.7887,8.8085,8.7789,8.8035,714400.0
2008-07-16 10:35:00,17.85,17.99,17.85,17.98,1241800.0,8.8035,8.8726,8.8035,8.8676,1241800.0
2008-07-16 10:40:00,17.98,18.04,17.97,18.02,1304800.0,8.8676,8.8972,8.8627,8.8874,1304800.0
2008-07-16 10:45:00,18.02,18.07,18.01,18.03,1380200.0,8.8874,8.912,8.8824,8.8923,1380200.0
2008-07-16 10:50:00,18.03,18.07,18.0,18.0,595400.0,8.8923,8.912,8.8775,8.8775,595400.0
2008-07-16 10:55:00,18.0,18.05,17.99,18.03,617200.0,8.8775,8.9022,8.8726,8.8923,617200.0
2008-07-16 11:00:00,18.03,18.05,17.98,18.0,456300.0,8.8923,8.9022,8.8676,8.8775,456300.0
2008-07-16 11:05:00,17.99,18.01,17.95,17.97,439900.0,8.8726,8.8824,8.8529,8.8627,439900.0
2008-07-16 11:10:00,17.98,18.0,17.95,17.98,523700.0,8.8676,8.8775,8.8529,8.8676,523700.0
2008-07-16 11:15:00,17.99,18.0,17.95,17.99,256300.0,8.8726,8.8775,8.8529,8.8726,256300.0
2008-07-16 11:20:00,17.98,17.99,17.91,17.93,786700.0,8.8676,8.8726,8.8331,8.843,786700.0
2008-07-16 11:25:00,17.93,17.95,17.91,17.93,457100.0,8.843,8.8529,8.8331,8.843,457100.0
2008-07-16 11:30:00,17.93,17.94,17.91,17.93,534300.0,8.843,8.8479,8.8331,8.843,534300.0
2008-07-16 11:35:00,17.92,17.94,17.89,17.9,645900.0,8.8381,8.8479,8.8233,8.8282,645900.0
2008-07-16 11:40:00,17.91,17.93,17.89,17.9,471400.0,8.8331,8.843,8.8233,8.8282,471400.0
2008-07-16 11:45:00,17.9,17.92,17.88,17.9,367300.0,8.8282,8.8381,8.8183,8.8282,367300.0
2008-07-16 11:50:00,17.9,17.91,17.87,17.88,484600.0,8.8282,8.8331,8.8134,8.8183,484600.0
2008-07-16 11:55:00,17.89,17.93,17.88,17.9,322100.0,8.8233,8.843,8.8183,8.8282,322100.0
2008-07-16 12:00:00,17.9,17.9,17.87,17.87,140800.0,8.8282,8.8282,8.8134,8.8134,140800.0
2008-07-16 12:05:00,17.87,17.91,17.86,17.9,249700.0,8.8134,8.8331,8.8085,8.8282,249700.0
2008-07-16 12:10:00,17.91,17.96,17.87,17.95,492600.0,8.8331,8.8578,8.8134,8.8529,492600.0
2008-07-16 12:15:00,17.95,17.98,17.93,17.96,236600.0,8.8529,8.8676,8.843,8.8578,236600.0
2008-07-16 12:20:00,17.97,18.0,17.96,17.98,439200.0,8.8627,8.8775,8.8578,8.8676,439200.0
2008-07-16 12:25:00,17.98,18.0,17.98,17.99,412800.0,8.8676,8.8775,8.8676,8.8726,412800.0
2008-07-16 12:30:00,17.99,18.0,17.97,18.0,465200.0,8.8726,8.8775,8.8627,8.8775,465200.0
2008-07-16 12:35:00,18.0,18.0,17.95,17.95,349100.0,8.8775,8.8775,8.8529,8.8529,349100.0
2008-07-16 12:40:00,17.95,17.96,17.85,17.95,403800.0,8.8529,8.8578,8.8035,8.8529,403800.0
2008-07-16 12:45:00,17.95,17.97,17.94,17.97,250000.0,8.8529,8.8627,8.8479,8.8627,250000.0
2008-07-16 12:50:00,17.97,17.99,17.96,17.98,151000.0,8.8627,8.8726,8.8578,8.8676,151000.0
2008-07-16 12:55:00,17.98,18.0,17.97,17.99,360700.0,8.8676,8.8775,8.8627,8.8726,360700.0
2008-07-16 13:00:00,17.99,18.05,17.98,18.04,523700.0,8.8726,8.9022,8.8676,8.8972,523700.0
2008-07-16 13:05:00,18.04,18.05,18.01,18.02,723900.0,8.8972,8.9022,8.8824,8.8874,723900.0
2008-07-16 13:10:00,18.03,18.03,18.0,18.01,422100.0,8.8923,8.8923,8.8775,8.8824,422100.0
2008-07-16 13:15:00,18.01,18.03,18.01,18.01,198200.0,8.8824,8.8923,8.8824,8.8824,198200.0
2008-07-16 13:20:00,18.01,18.02,18.0,18.01,259600.0,8.8824,8.8874,8.8775,8.8824,259600.0
2008-07-16 13:25:00,18.01,18.02,18.0,18.0,213600.0,8.8824,8.8874,8.8775,8.8775,213600.0
2008-07-16 13:30:00,18.0,18.01,17.99,18.0,274800.0,8.8775,8.8824,8.8726,8.8775,274800.0
2008-07-16 13:35:00,18.0,18.01,17.97,17.97,263500.0,8.8775,8.8824,8.8627,8.8627,263500.0
2008-07-16 13:40:00,17.98,17.99,17.97,17.99,403400.0,8.8676,8.8726,8.8627,8.8726,403400.0
2008-07-16 13:45:00,17.98,18.01,17.97,18.0,308800.0,8.8676,8.8824,8.8627,8.8775,308800.0
2008-07-16 13:50:00,18.01,18.02,18.0,18.01,603700.0,8.8824,8.8874,8.8775,8.8824,603700.0
2008-07-16 13:55:00,18.02,18.02,18.01,18.01,178400.0,8.8874,8.8874,8.8824,8.8824,178400.0
2008-07-16 14:00:00,18.01,18.05,17.98,18.03,695200.0,8.8824,8.9022,8.8676,8.8923,695200.0
2008-07-16 14:05:00,18.03,18.04,18.0,18.01,392200.0,8.8923,8.8972,8.8775,8.8824,392200.0
2008-07-16 14:10:00,18.0,18.02,17.99,18.01,522800.0,8.8775,8.8874,8.8726,8.8824,522800.0
2008-07-16 14:15:00,18.01,18.06,18.01,18.05,480000.0,8.8824,8.9071,8.8824,8.9022,480000.0
2008-07-16 14:20:00,18.05,18.06,18.02,18.06,310000.0,8.9022,8.9071,8.8874,8.9071,310000.0
2008-07-16 14:25:00,18.06,18.08,18.05,18.07,350300.0,8.9071,8.917,8.9022,8.912,350300.0
2008-07-16 14:30:00,18.07,18.09,18.07,18.08,329400.0,8.912,8.9219,8.912,8.917,329400.0
2008-07-16 14:35:00,18.08,18.13,18.08,18.12,657300.0,8.917,8.9416,8.917,8.9367,657300.0
2008-07-16 14:40:00,18.13,18.14,18.11,18.12,464600.0,8.9416,8.9466,8.9318,8.9367,464600.0
2008-07-16 14:45:00,18.12,18.14,18.09,18.11,519900.0,8.9367,8.9466,8.9219,8.9318,519900.0
2008-07-16 14:50:00,18.11,18.13,18.09,18.11,436500.0,8.9318,8.9416,8.9219,8.9318,436500.0
2008-07-16 14:55:00,18.11,18.12,18.09,18.1,729500.0,8.9318,8.9367,8.9219,8.9268,729500.0
2008-07-16 15:00:00,18.09,18.11,18.09,18.1,379700.0,8.9219,8.9318,8.9219,8.9268,379700.0
2008-07-16 15:05:00,18.1,18.14,18.1,18.12,598400.0,8.9268,8.9466,8.9268,8.9367,598400.0
2008-07-16 15:10:00,18.13,18.13,18.1,18.12,660700.0,8.9416,8.9416,8.9268,8.9367,660700.0
2008-07-16 15:15:00,18.12,18.13,18.1,18.13,859500.0,8.9367,8.9416,8.9268,8.9416,859500.0
2008-07-16 15:20:00,18.13,18.16,18.12,18.15,846400.0,8.9416,8.9564,8.9367,8.9515,846400.0
2008-07-16 15:25:00,18.15,18.2,18.15,18.18,1304800.0,8.9515,8.9761,8.9515,8.9663,1304800.0
2008-07-16 15:30:00,18.19,18.19,18.15,18.18,820800.0,8.9712,8.9712,8.9515,8.9663,820800.0
2008-07-16 15:35:00,18.18,18.2,18.16,18.19,1170200.0,8.9663,8.9761,8.9564,8.9712,1170200.0
2008-07-16 15:40:00,18.19,18.22,18.17,18.22,1573600.0,8.9712,8.986,8.9614,8.986,1573600.0
2008-07-16 15:45:00,18.22,18.25,18.19,18.25,1376600.0,8.986,9.0008,8.9712,9.0008,1376600.0
2008-07-16 15:50:00,18.25,18.25,18.22,18.24,2451500.0,9.0008,9.0008,8.986,8.9959,2451500.0
2008-07-16 15:55:00,18.25,18.29,18.23,18.27,2439900.0,9.0008,9.0205,8.9909,9.0107,2439900.0
2008-07-17 09:30:00,18.26,18.26,18.0,18.15,1358900.0,9.0057,9.0057,8.8775,8.9515,1358900.0
2008-07-17 09:35:00,18.14,18.26,18.14,18.2,1063700.0,8.9466,9.0057,8.9466,8.9761,1063700.0
2008-07-17 09:40:00,18.2,18.35,18.19,18.35,1030600.0,8.9761,9.0501,8.9712,9.0501,1030600.0
2008-07-17 09:45:00,18.35,18.39,18.16,18.2,1087900.0,9.0501,9.0699,8.9564,8.9761,1087900.0
2008-07-17 09:50:00,18.21,18.25,18.15,18.24,872400.0,8.9811,9.0008,8.9515,8.9959,872400.0
2008-07-17 09:55:00,18.24,18.25,18.18,18.22,863500.0,8.9959,9.0008,8.9663,8.986,863500.0
2008-07-17 10:00:00,18.21,18.22,18.12,18.2,1441800.0,8.9811,8.986,8.9367,8.9761,1441800.0
2008-07-17 10:05:00,18.2,18.21,18.15,18.16,1405800.0,8.9761,8.9811,8.9515,8.9564,1405800.0
2008-07-17 10:10:00,18.17,18.22,18.13,18.15,743300.0,8.9614,8.986,8.9416,8.9515,743300.0
2008-07-17 10:15:00,18.14,18.2,18.14,18.2,655400.0,8.9466,8.9761,8.9466,8.9761,655400.0
2008-07-17 10:20:00,18.19,18.21,18.16,18.2,623200.0,8.9712,8.9811,8.9564,8.9761,623200.0
2008-07-17 10:25:00,18.2,18.24,18.19,18.24,725300.0,8.9761,8.9959,8.9712,8.9959,725300.0
2008-07-17 10:30:00,18.23,18.24,18.16,18.19,386100.0,8.9909,8.9959,8.9564,8.9712,386100.0
2008-07-17 10:35:00,18.19,18.22,18.17,18.19,328500.0,8.9712,8.986,8.9614,8.9712,328500.0
2008-07-17 10:40:00,18.19,18.23,18.14,18.16,423100.0,8.9712,8.9909,8.9466,8.9564,423100.0
2008-07-17 10:45:00,18.17,18.17,18.13,18.14,391900.0,8.9614,8.9614,8.9416,8.9466,391900.0
2008-07-17 10:50:00,18.15,18.15,18.12,18.14,304400.0,8.9515,8.9515,8.9367,8.9466,304400.0
2008-07-17 10:55:00,18.13,18.14,18.13,18.14,177100.0,8.9416,8.9466,8.9416,8.9466,177100.0
2008-07-17 11:00:00,18.14,18.18,18.09,18.1,457400.0,8.9466,8.9663,8.9219,8.9268,457400.0
2008-07-17 11:05:00,18.1,18.14,18.09,18.12,503400.0,8.9268,8.9466,8.9219,8.9367,503400.0
2008-07-17 11:10:00,18.12,18.18,18.08,18.16,696400.0,8.9367,8.9663,8.917,8.9564,696400.0
2008-07-17 11:15:00,18.16,18.17,18.12,18.12,238900.0,8.9564,8.9614,8.9367,8.9367,238900.0
2008-07-17 11:20:00,18.12,18.13,18.07,18.09,501400.0,8.9367,8.9416,8.912,8.9219,501400.0
2008-07-17 11:25:00,18.09,18.11,18.07,18.11,649700.0,8.9219,8.9318,8.912,8.9318,649700.0
2008-07-17 11:30:00,18.11,18.15,18.09,18.13,431400.0,8.9318,8.9515,8.9219,8.9416,431400.0
2008-07-17 11:35:00,18.13,18.2,18.12,18.2,629400.0,8.9416,8.9761,8.9367,8.9761,629400.0
2008-07-17 11:40:00,18.2,18.24,18.19,18.22,711500.0,8.9761,8.9959,8.9712,8.986,711500.0
2008-07-17 11:45:00,18.22,18.24,18.21,18.24,346700.0,8.986,8.9959,8.9811,8.9959,346700.0
2008-07-17 11:50:00,18.23,18.25,18.2,18.24,289800.0,8.9909,9.0008,8.9761,8.9959,289800.0
2008-07-17 11:55:00,18.23,18.3,18.23,18.29,382900.0,8.9909,9.0255,8.9909,9.0205,382900.0
2008-07-17 12:00:00,18.29,18.3,18.25,18.27,282700.0,9.0205,9.0255,9.0008,9.0107,282700.0
2008-07-17 12:05:00,18.26,18.28,18.24,18.25,153800.0,9.0057,9.0156,8.9959,9.0008,153800.0
2008-07-17 12:10:00,18.24,18.25,18.21,18.23,254200.0,8.9959,9.0008,8.9811,8.9909,254200.0
2008-07-17 12:15:00,18.23,18.24,18.22,18.22,84500.0,8.9909,8.9959,8.986,8.986,84500.0
2008-07-17 12:20:00,18.22,18.25,18.22,18.24,193000.0,8.986,9.0008,8.986,8.9959,193000.0
2008-07-17 12:25:00,18.24,18.26,18.24,18.25,175400.0,8.9959,9.0057,8.9959,9.0008,175400.0
2008-07-17 12:30:00,18.26,18.27,18.23,18.23,285300.0,9.0057,9.0107,8.9909,8.9909,285300.0
2008-07-17 12:35:00,18.24,18.27,18.21,18.26,320800.0,8.9959,9.0107,8.9811,9.0057,320800.0
2008-07-17 12:40:00,18.26,18.28,18.25,18.26,148400.0,9.0057,9.0156,9.0008,9.0057,148400.0
2008-07-17 12:45:00,18.26,18.34,18.25,18.34,330200.0,9.0057,9.0452,9.0008,9.0452,330200.0
2008-07-17 12:50:00,18.34,18.35,18.31,18.32,245500.0,9.0452,9.0501,9.0304,9.0353,245500.0
2008-07-17 12:55:00,18.32,18.37,18.31,18.33,324000.0,9.0353,9.06,9.0304,9.0403,324000.0
2008-07-17 13:00:00,18.31,18.35,18.29,18.32,363600.0,9.0304,9.0501,9.0205,9.0353,363600.0
2008-07-17 13:05:00,18.32,18.37,18.31,18.37,251500.0,9.0353,9.06,9.0304,9.06,251500.0
2008-07-17 13:10:00,18.37,18.43,18.36,18.42,444300.0,9.06,9.0896,9.0551,9.0847,444300.0
2008-07-17 13:15:00,18.42,18.49,18.41,18.45,1243800.0,9.0847,9.1192,9.0797,9.0994,1243800.0
2008-07-17 13:20:00,18.44,18.45,18.39,18.4,849800.0,9.0945,9.0994,9.0699,9.0748,849800.0
2008-07-17 13:25:00,18.4,18.41,18.37,18.38,347800.0,9.0748,9.0797,9.06,9.0649,347800.0
2008-07-17 13:30:00,18.38,18.4,18.33,18.38,1070800.0,9.0649,9.0748,9.0403,9.0649,1070800.0
2008-07-17 13:35:00,18.38,18.43,18.35,18.41,542200.0,9.0649,9.0896,9.0501,9.0797,542200.0
2008-07-17 13:40:00,18.41,18.45,18.39,18.41,610800.0,9.0797,9.0994,9.0699,9.0797,610800.0
2008-07-17 13:45:00,18.4,18.41,18.37,18.39,398300.0,9.0748,9.0797,9.06,9.0699,398300.0
2008-07-17 13:50:00,18.4,18.42,18.37,18.37,253400.0,9.0748,9.0847,9.06,9.06,253400.0
2008-07-17 13:55:00,18.37,18.38,18.36,18.38,127300.0,9.06,9.0649,9.0551,9.0649,127300.0
2008-07-17 14:00:00,18.38,18.4,18.37,18.4,230200.0,9.0649,9.0748,9.06,9.0748,230200.0
2008-07-17 14:05:00,18.39,18.44,18.39,18.42,297100.0,9.0699,9.0945,9.0699,9.0847,297100.0
2008-07-17 14:10:00,18.42,18.43,18.38,18.39,306600.0,9.0847,9.0896,9.0649,9.0699,306600.0
2008-07-17 14:15:00,18.39,18.4,18.37,18.4,317700.0,9.0699,9.0748,9.06,9.0748,317700.0
2008-07-17 14:20:00,18.4,18.43,18.39,18.41,572800.0,9.0748,9.0896,9.0699,9.0797,572800.0
2008-07-17 14:25:00,18.41,18.44,18.4,18.42,318200.0,9.0797,9.0945,9.0748,9.0847,318200.0
2008-07-17 14:30:00,18.41,18.42,18.33,18.34,427100.0,9.0797,9.0847,9.0403,9.0452,427100.0
2008-07-17 14:35:00,18.34,18.37,18.33,18.37,312000.0,9.0452,9.06,9.0403,9.06,312000.0
2008-07-17 14:40:00,18.37,18.39,18.34,18.38,1005200.0,9.06,9.0699,9.0452,9.0649,1005200.0
2008-07-17 14:45:00,18.38,18.39,18.34,18.35,200600.0,9.0649,9.0699,9.0452,9.0501,200600.0
2008-07-17 14:50:00,18.36,18.36,18.3,18.32,1231100.0,9.0551,9.0551,9.0255,9.0353,1231100.0
2008-07-17 14:55:00,18.32,18.32,18.27,18.29,789800.0,9.0353,9.0353,9.0107,9.0205,789800.0
2008-07-17 15:00:00,18.3,18.32,18.27,18.27,860000.0,9.0255,9.0353,9.0107,9.0107,860000.0
2008-07-17 15:05:00,18.27,18.3,18.26,18.28,449300.0,9.0107,9.0255,9.0057,9.0156,449300.0
2008-07-17 15:10:00,18.28,18.3,18.28,18.3,218900.0,9.0156,9.0255,9.0156,9.0255,218900.0
2008-07-17 15:15:00,18.3,18.31,18.28,18.31,524800.0,9.0255,9.0304,9.0156,9.0304,524800.0
2008-07-17 15:20:00,18.3,18.33,18.3,18.33,359700.0,9.0255,9.0403,9.0255,9.0403,359700.0
2008-07-17 15:25:00,18.32,18.36,18.32,18.33,561200.0,9.0353,9.0551,9.0353,9.0403,561200.0
2008-07-17 15:30:00,18.33,18.35,18.3,18.32,730100.0,9.0403,9.0501,9.0255,9.0353,730100.0
2008-07-17 15:35:00,18.32,18.33,18.27,18.28,940500.0,9.0353,9.0403,9.0107,9.0156,940500.0
2008-07-17 15:40:00,18.28,18.32,18.27,18.29,1420200.0,9.0156,9.0353,9.0107,9.0205,1420200.0
2008-07-17 15:45:00,18.3,18.35,18.29,18.34,757900.0,9.0255,9.0501,9.0205,9.0452,757900.0
2008-07-17 15:50:00,18.34,18.38,18.33,18.35,1027800.0,9.0452,9.0649,9.0403,9.0501,1027800.0
2008-07-17 15:55:00,18.35,18.38,18.34,18.36,1385900.0,9.0501,9.0649,9.0452,9.0551,1385900.0
2008-07-18 09:30:00,18.41,18.45,18.36,18.4,8426500.0,9.0797,9.0994,9.0551,9.0748,8426500.0
2008-07-18 09:35:00,18.4,18.41,18.26,18.27,621300.0,9.0748,9.0797,9.0057,9.0107,621300.0
2008-07-18 09:40:00,18.28,18.32,18.27,18.28,558800.0,9.0156,9.0353,9.0107,9.0156,558800.0
2008-07-18 09:45:00,18.28,18.29,18.23,18.27,645100.0,9.0156,9.0205,8.9909,9.0107,645100.0
2008-07-18 09:50:00,18.27,18.28,18.2,18.2,605400.0,9.0107,9.0156,8.9761,8.9761,605400.0
2008-07-18 09:55:00,18.2,18.22,18.16,18.16,259300.0,8.9761,8.986,8.9564,8.9564,259300.0
2008-07-18 10:00:00,18.16,18.22,18.15,18.18,346000.0,8.9564,8.986,8.9515,8.9663,346000.0
2008-07-18 10:05:00,18.18,18.28,18.17,18.27,404500.0,8.9663,9.0156,8.9614,9.0107,404500.0
2008-07-18 10:10:00,18.27,18.28,18.25,18.26,803500.0,9.0107,9.0156,9.0008,9.0057,803500.0
2008-07-18 10:15:00,18.26,18.31,18.26,18.29,595000.0,9.0057,9.0304,9.0057,9.0205,595000.0
2008-07-18 10:20:00,18.29,18.3,18.23,18.23,549400.0,9.0205,9.0255,8.9909,8.9909,549400.0
2008-07-18 10:25:00,18.23,18.33,18.23,18.31,642200.0,8.9909,9.0403,8.9909,9.0304,642200.0
2008-07-18 10:30:00,18.31,18.33,18.27,18.27,324100.0,9.0304,9.0403,9.0107,9.0107,324100.0
2008-07-18 10:35:00,18.27,18.27,18.22,18.25,477700.0,9.0107,9.0107,8.986,9.0008,477700.0
2008-07-18 10:40:00,18.25,18.25,18.2,18.24,404700.0,9.0008,9.0008,8.9761,8.9959,404700.0
2008-07-18 10:45:00,18.24,18.28,18.22,18.27,344500.0,8.9959,9.0156,8.986,9.0107,344500.0
2008-07-18 10:50:00,18.28,18.28,18.23,18.24,236300.0,9.0156,9.0156,8.9909,8.9959,236300.0
2008-07-18 10:55:00,18.24,18.26,18.22,18.23,397900.0,8.9959,9.0057,8.986,8.9909,397900.0
2008-07-18 11:00:00,18.24,18.25,18.23,18.25,178500.0,8.9959,9.0008,8.9909,9.0008,178500.0
2008-07-18 11:05:00,18.24,18.25,18.22,18.22,223200.0,8.9959,9.0008,8.986,8.986,223200.0
2008-07-18 11:10:00,18.23,18.27,18.22,18.24,498700.0,8.9909,9.0107,8.986,8.9959,498700.0
2008-07-18 11:15:00,18.25,18.26,18.23,18.25,426400.0,9.0008,9.0057,8.9909,9.0008,426400.0
2008-07-18 11:20:00,18.25,18.26,18.23,18.25,199900.0,9.0008,9.0057,8.9909,9.0008,199900.0
2008-07-18 11:25:00,18.24,18.25,18.21,18.21,288500.0,8.9959,9.0008,8.9811,8.9811,288500.0
2008-07-18 11:30:00,18.2,18.22,18.18,18.18,443500.0,8.9761,8.986,8.9663,8.9663,443500.0
2008-07-18 11:35:00,18.19,18.23,18.19,18.22,386900.0,8.9712,8.9909,8.9712,8.986,386900.0
2008-07-18 11:40:00,18.21,18.25,18.21,18.24,422700.0,8.9811,9.0008,8.9811,8.9959,422700.0
2008-07-18 11:45:00,18.23,18.25,18.21,18.23,549100.0,8.9909,9.0008,8.9811,8.9909,549100.0
2008-07-18 11:50:00,18.23,18.24,18.2,18.21,445400.0,8.9909,8.9959,8.9761,8.9811,445400.0
2008-07-18 11:55:00,18.21,18.22,18.17,18.18,553900.0,8.9811,8.986,8.9614,8.9663,553900.0
2008-07-18 12:00:00,18.18,18.21,18.18,18.21,399800.0,8.9663,8.9811,8.9663,8.9811,399800.0
2008-07-18 12:05:00,18.2,18.21,18.17,18.17,219000.0,8.9761,8.9811,8.9614,8.9614,219000.0
2008-07-18 12:10:00,18.18,18.18,18.12,18.13,293200.0,8.9663,8.9663,8.9367,8.9416,293200.0
2008-07-18 12:15:00,18.13,18.15,18.12,18.13,173600.0,8.9416,8.9515,8.9367,8.9416,173600.0
2008-07-18 12:20:00,18.13,18.17,18.13,18.14,440600.0,8.9416,8.9614,8.9416,8.9466,440600.0
2008-07-18 12:25:00,18.15,18.17,18.14,18.14,406700.0,8.9515,8.9614,8.9466,8.9466,406700.0
2008-07-18 12:30:00,18.13,18.14,18.09,18.12,368500.0,8.9416,8.9466,8.9219,8.9367,368500.0
2008-07-18 12:35:00,18.11,18.13,18.11,18.12,216900.0,8.9318,8.9416,8.9318,8.9367,216900.0
2008-07-18 12:40:00,18.13,18.14,18.12,18.12,289700.0,8.9416,8.9466,8.9367,8.9367,289700.0
2008-07-18 12:45:00,18.12,18.15,18.12,18.12,319500.0,8.9367,8.9515,8.9367,8.9367,319500.0
2008-07-18 12:50:00,18.13,18.18,18.12,18.15,635900.0,8.9416,8.9663,8.9367,8.9515,635900.0
2008-07-18 12:55:00,18.15,18.16,18.11,18.11,351700.0,8.9515,8.9564,8.9318,8.9318,351700.0
2008-07-18 13:00:00,18.11,18.12,18.09,18.09,194800.0,8.9318,8.9367,8.9219,8.9219,194800.0
2008-07-18 13:05:00,18.09,18.11,18.09,18.09,72700.0,8.9219,8.9318,8.9219,8.9219,72700.0
2008-07-18 13:10:00,18.09,18.11,18.07,18.11,266300.0,8.9219,8.9318,8.912,8.9318,266300.0
2008-07-18 13:15:00,18.1,18.13,18.1,18.11,227800.0,8.9268,8.9416,8.9268,8.9318,227800.0
2008-07-18 13:20:00,18.12,18.13,18.11,18.13,141000.0,8.9367,8.9416,8.9318,8.9416,141000.0
2008-07-18 13:25:00,18.13,18.15,18.11,18.14,263800.0,8.9416,8.9515,8.9318,8.9466,263800.0
2008-07-18 13:30:00,18.14,18.19,18.12,18.16,290500.0,8.9466,8.9712,8.9367,8.9564,290500.0
2008-07-18 13:35:00,18.16,18.2,18.15,18.19,181400.0,8.9564,8.9761,8.9515,8.9712,181400.0
2008-07-18 13:40:00,18.18,18.23,18.18,18.19,416200.0,8.9663,8.9909,8.9663,8.9712,416200.0
2008-07-18 13:45:00,18.19,18.22,18.18,18.22,135400.0,8.9712,8.986,8.9663,8.986,135400.0
2008-07-18 13:50:00,18.22,18.23,18.21,18.21,144900.0,8.986,8.9909,8.9811,8.9811,144900.0
2008-07-18 13:55:00,18.21,18.23,18.21,18.22,428600.0,8.9811,8.9909,8.9811,8.986,428600.0
2008-07-18 14:00:00,18.23,18.23,18.19,18.22,242700.0,8.9909,8.9909,8.9712,8.986,242700.0
2008-07-18 14:05:00,18.22,18.23,18.21,18.22,391400.0,8.986,8.9909,8.9811,8.986,391400.0
2008-07-18 14:10:00,18.22,18.26,18.21,18.24,249600.0,8.986,9.0057,8.9811,8.9959,249600.0
2008-07-18 14:15:00,18.25,18.25,18.22,18.23,318400.0,9.0008,9.0008,8.986,8.9909,318400.0
2008-07-18 14:20:00,18.22,18.24,18.22,18.24,153400.0,8.986,8.9959,8.986,8.9959,153400.0
2008-07-18 14:25:00,18.24,18.26,18.23,18.24,333000.0,8.9959,9.0057,8.9909,8.9959,333000.0
2008-07-18 14:30:00,18.24,18.25,18.2,18.22,244900.0,8.9959,9.0008,8.9761,8.986,244900.0
2008-07-18 14:35:00,18.21,18.22,18.21,18.21,36200.0,8.9811,8.986,8.9811,8.9811,36200.0
2008-07-18 14:40:00,18.21,18.22,18.21,18.22,174000.0,8.9811,8.986,8.9811,8.986,174000.0
2008-07-18 14:45:00,18.22,18.27,18.21,18.26,482500.0,8.986,9.0107,8.9811,9.0057,482500.0
2008-07-18 14:50:00,18.26,18.27,18.21,18.21,532700.0,9.0057,9.0107,8.9811,8.9811,532700.0
2008-07-18 14:55:00,18.21,18.25,18.21,18.24,193500.0,8.9811,9.0008,8.9811,8.9959,193500.0
2008-07-18 15:00:00,18.24,18.24,18.23,18.23,104000.0,8.9959,8.9959,8.9909,8.9909,104000.0
2008-07-18 15:05:00,18.24,18.25,18.23,18.25,135600.0,8.9959,9.0008,8.9909,9.0008,135600.0
2008-07-18 15:10:00,18.24,18.27,18.24,18.25,416200.0,8.9959,9.0107,8.9959,9.0008,416200.0
2008-07-18 15:15:00,18.26,18.27,18.24,18.25,583700.0,9.0057,9.0107,8.9959,9.0008,583700.0
2008-07-18 15:20:00,18.25,18.25,18.23,18.23,265300.0,9.0008,9.0008,8.9909,8.9909,265300.0
2008-07-18 15:25:00,18.24,18.25,18.23,18.23,211300.0,8.9959,9.0008,8.9909,8.9909,211300.0
2008-07-18 15:30:00,18.24,18.27,18.23,18.27,435200.0,8.9959,9.0107,8.9909,9.0107,435200.0
2008-07-18 15:35:00,18.27,18.28,18.25,18.27,463700.0,9.0107,9.0156,9.0008,9.0107,463700.0
2008-07-18 15:40:00,18.27,18.3,18.26,18.29,1215600.0,9.0107,9.0255,9.0057,9.0205,1215600.0
2008-07-18 15:45:00,18.29,18.32,18.28,18.28,833700.0,9.0205,9.0353,9.0156,9.0156,833700.0
2008-07-18 15:50:00,18.29,18.33,18.28,18.31,1370400.0,9.0205,9.0403,9.0156,9.0304,1370400.0
2008-07-18 15:55:00,18.31,18.33,18.28,18.3,1028600.0,9.0304,9.0403,9.0156,9.0255,1028600.0
2008-07-21 09:30:00,18.4,18.5,18.39,18.49,933300.0,9.0748,9.1241,9.0699,9.1192,933300.0
2008-07-21 09:35:00,18.48,18.5,18.43,18.47,467100.0,9.1142,9.1241,9.0896,9.1093,467100.0
2008-07-21 09:40:00,18.48,18.48,18.34,18.42,915000.0,9.1142,9.1142,9.0452,9.0847,915000.0
2008-07-21 09:45:00,18.42,18.46,18.41,18.45,445400.0,9.0847,9.1044,9.0797,9.0994,445400.0
2008-07-21 09:50:00,18.45,18.53,18.45,18.51,785000.0,9.0994,9.1389,9.0994,9.129,785000.0
2008-07-21 09:55:00,18.52,18.52,18.43,18.43,450100.0,9.134,9.134,9.0896,9.0896,450100.0
2008-07-21 10:00:00,18.43,18.45,18.34,18.35,295900.0,9.0896,9.0994,9.0452,9.0501,295900.0
2008-07-21 10:05:00,18.34,18.38,18.33,18.37,501700.0,9.0452,9.0649,9.0403,9.06,501700.0
2008-07-21 10:10:00,18.36,18.38,18.32,18.36,342400.0,9.0551,9.0649,9.0353,9.0551,342400.0
2008-07-21 10:15:00,18.36,18.36,18.29,18.3,974700.0,9.0551,9.0551,9.0205,9.0255,974700.0
2008-07-21 10:20:00,18.3,18.34,18.27,18.33,744900.0,9.0255,9.0452,9.0107,9.0403,744900.0
2008-07-21 10:25:00,18.33,18.35,18.25,18.27,436400.0,9.0403,9.0501,9.0008,9.0107,436400.0
2008-07-21 10:30:00,18.27,18.28,18.25,18.25,232500.0,9.0107,9.0156,9.0008,9.0008,232500.0
2008-07-21 10:35:00,18.25,18.28,18.24,18.27,215200.0,9.0008,9.0156,8.9959,9.0107,215200.0
2008-07-21 10:40:00,18.27,18.31,18.26,18.3,274300.0,9.0107,9.0304,9.0057,9.0255,274300.0
2008-07-21 10:45:00,18.31,18.32,18.25,18.28,251700.0,9.0304,9.0353,9.0008,9.0156,251700.0
2008-07-21 10:50:00,18.27,18.28,18.25,18.26,202500.0,9.0107,9.0156,9.0008,9.0057,202500.0
2008-07-21 10:55:00,18.26,18.28,18.23,18.27,726700.0,9.0057,9.0156,8.9909,9.0107,726700.0
2008-07-21 11:00:00,18.27,18.27,18.24,18.27,238100.0,9.0107,9.0107,8.9959,9.0107,238100.0
2008-07-21 11:05:00,18.28,18.32,18.27,18.31,551000.0,9.0156,9.0353,9.0107,9.0304,551000.0
2008-07-21 11:10:00,18.31,18.35,18.28,18.29,680200.0,9.0304,9.0501,9.0156,9.0205,680200.0
2008-07-21 11:15:00,18.29,18.33,18.27,18.33,292700.0,9.0205,9.0403,9.0107,9.0403,292700.0
2008-07-21 11:20:00,18.33,18.35,18.31,18.35,167300.0,9.0403,9.0501,9.0304,9.0501,167300.0
2008-07-21 11:25:00,18.35,18.37,18.33,18.34,281100.0,9.0501,9.06,9.0403,9.0452,281100.0
2008-07-21 11:30:00,18.35,18.35,18.29,18.29,178100.0,9.0501,9.0501,9.0205,9.0205,178100.0
2008-07-21 11:35:00,18.3,18.33,18.27,18.28,317700.0,9.0255,9.0403,9.0107,9.0156,317700.0
2008-07-21 11:40:00,18.28,18.33,18.27,18.33,170600.0,9.0156,9.0403,9.0107,9.0403,170600.0
2008-07-21 11:45:00,18.33,18.35,18.29,18.34,389100.0,9.0403,9.0501,9.0205,9.0452,389100.0
2008-07-21 11:50:00,18.35,18.35,18.31,18.31,248700.0,9.0501,9.0501,9.0304,9.0304,248700.0
2008-07-21 11:55:00,18.31,18.31,18.27,18.27,220800.0,9.0304,9.0304,9.0107,9.0107,220800.0
2008-07-21 12:00:00,18.28,18.33,18.27,18.3,297300.0,9.0156,9.0403,9.0107,9.0255,297300.0
2008-07-21 12:05:00,18.3,18.31,18.28,18.3,110800.0,9.0255,9.0304,9.0156,9.0255,110800.0
2008-07-21 12:10:00,18.3,18.33,18.29,18.33,300100.0,9.0255,9.0403,9.0205,9.0403,300100.0
2008-07-21 12:15:00,18.33,18.35,18.32,18.33,316500.0,9.0403,9.0501,9.0353,9.0403,316500.0
2008-07-21 12:20:00,18.33,18.34,18.28,18.31,496600.0,9.0403,9.0452,9.0156,9.0304,496600.0
2008-07-21 12:25:00,18.3,18.32,18.27,18.28,434500.0,9.0255,9.0353,9.0107,9.0156,434500.0
2008-07-21 12:30:00,18.28,18.32,18.27,18.3,375800.0,9.0156,9.0353,9.0107,9.0255,375800.0
2008-07-21 12:35:00,18.29,18.3,18.26,18.3,452700.0,9.0205,9.0255,9.0057,9.0255,452700.0
2008-07-21 12:40:00,18.29,18.3,18.27,18.3,376300.0,9.0205,9.0255,9.0107,9.0255,376300.0
2008-07-21 12:45:00,18.3,18.31,18.27,18.28,313100.0,9.0255,9.0304,9.0107,9.0156,313100.0
2008-07-21 12:50:00,18.29,18.31,18.28,18.3,138900.0,9.0205,9.0304,9.0156,9.0255,138900.0
2008-07-21 12:55:00,18.3,18.31,18.27,18.28,483800.0,9.0255,9.0304,9.0107,9.0156,483800.0
2008-07-21 13:00:00,18.27,18.28,18.26,18.26,224900.0,9.0107,9.0156,9.0057,9.0057,224900.0
2008-07-21 13:05:00,18.26,18.29,18.25,18.29,245700.0,9.0057,9.0205,9.0008,9.0205,245700.0
2008-07-21 13:10:00,18.29,18.29,18.25,18.26,545200.0,9.0205,9.0205,9.0008,9.0057,545200.0
2008-07-21 13:15:00,18.27,18.34,18.25,18.33,838700.0,9.0107,9.0452,9.0008,9.0403,838700.0
2008-07-21 13:20:00,18.33,18.37,18.32,18.35,858400.0,9.0403,9.06,9.0353,9.0501,858400.0
2008-07-21 13:25:00,18.35,18.35,18.32,18.33,570300.0,9.0501,9.0501,9.0353,9.0403,570300.0
2008-07-21 13:30:00,18.33,18.33,18.28,18.29,292100.0,9.0403,9.0403,9.0156,9.0205,292100.0
2008-07-21 13:35:00,18.29,18.32,18.28,18.3,443500.0,9.0205,9.0353,9.0156,9.0255,443500.0
2008-07-21 13:40:00,18.31,18.31,18.28,18.29,130900.0,9.0304,9.0304,9.0156,9.0205,130900.0
2008-07-21 13:45:00,18.28,18.29,18.26,18.27,217100.0,9.0156,9.0205,9.0057,9.0107,217100.0
2008-07-21 13:50:00,18.27,18.28,18.25,18.25,289200.0,9.0107,9.0156,9.0008,9.0008,289200.0
2008-07-21 13:55:00,18.25,18.26,18.25,18.25,101500.0,9.0008,9.0057,9.0008,9.0008,101500.0
2008-07-21 14:00:00,18.25,18.26,18.22,18.22,384700.0,9.0008,9.0057,8.986,8.986,384700.0
2008-07-21 14:05:00,18.22,18.23,18.18,18.2,526600.0,8.986,8.9909,8.9663,8.9761,526600.0
2008-07-21 14:10:00,18.19,18.22,18.19,18.2,313400.0,8.9712,8.986,8.9712,8.9761,313400.0
2008-07-21 14:15:00,18.19,18.23,18.19,18.22,275100.0,8.9712,8.9909,8.9712,8.986,275100.0
2008-07-21 14:20:00,18.22,18.24,18.18,18.19,489800.0,8.986,8.9959,8.9663,8.9712,489800.0
2008-07-21 14:25:00,18.19,18.2,18.12,18.13,762800.0,8.9712,8.9761,8.9367,8.9416,762800.0
2008-07-21 14:30:00,18.13,18.15,18.12,18.12,406500.0,8.9416,8.9515,8.9367,8.9367,406500.0
2008-07-21 14:35:00,18.12,18.14,18.09,18.12,396700.0,8.9367,8.9466,8.9219,8.9367,396700.0
2008-07-21 14:40:00,18.12,18.12,18.07,18.07,390300.0,8.9367,8.9367,8.912,8.912,390300.0
2008-07-21 14:45:00,18.08,18.08,18.05,18.06,392000.0,8.917,8.917,8.9022,8.9071,392000.0
2008-07-21 14:50:00,18.07,18.07,18.03,18.04,600900.0,8.912,8.912,8.8923,8.8972,600900.0
2008-07-21 14:55:00,18.03,18.06,17.99,18.05,1212500.0,8.8923,8.9071,8.8726,8.9022,1212500.0
2008-07-21 15:00:00,18.05,18.07,18.04,18.04,617400.0,8.9022,8.912,8.8972,8.8972,617400.0
2008-07-21 15:05:00,18.04,18.07,18.02,18.06,556600.0,8.8972,8.912,8.8874,8.9071,556600.0
2008-07-21 15:10:00,18.06,18.09,18.05,18.06,656700.0,8.9071,8.9219,8.9022,8.9071,656700.0
2008-07-21 15:15:00,18.07,18.08,18.05,18.05,459800.0,8.912,8.917,8.9022,8.9022,459800.0
2008-07-21 15:20:00,18.06,18.09,18.04,18.07,714500.0,8.9071,8.9219,8.8972,8.912,714500.0
2008-07-21 15:25:00,18.08,18.09,18.03,18.06,476500.0,8.917,8.9219,8.8923,8.9071,476500.0
2008-07-21 15:30:00,18.06,18.06,18.0,18.01,663200.0,8.9071,8.9071,8.8775,8.8824,663200.0
2008-07-21 15:35:00,18.02,18.05,18.0,18.05,1127800.0,8.8874,8.9022,8.8775,8.9022,1127800.0
2008-07-21 15:40:00,18.05,18.09,18.04,18.04,1069100.0,8.9022,8.9219,8.8972,8.8972,1069100.0
2008-07-21 15:45:00,18.05,18.06,18.03,18.03,1144700.0,8.9022,8.9071,8.8923,8.8923,1144700.0
2008-07-21 15:50:00,18.03,18.08,18.02,18.08,1017500.0,8.8923,8.917,8.8874,8.917,1017500.0
2008-07-21 15:55:00,18.07,18.13,18.06,18.09,1191400.0,8.912,8.9416,8.9071,8.9219,1191400.0
2008-07-22 09:30:00,17.96,18.08,17.93,17.94,1072700.0,8.8578,8.917,8.843,8.8479,1072700.0
2008-07-22 09:35:00,17.94,18.03,17.89,18.03,628900.0,8.8479,8.8923,8.8233,8.8923,628900.0
2008-07-22 09:40:00,18.02,18.05,17.98,18.0,454100.0,8.8874,8.9022,8.8676,8.8775,454100.0
2008-07-22 09:45:00,18.0,18.09,17.96,18.05,738100.0,8.8775,8.9219,8.8578,8.9022,738100.0
2008-07-22 09:50:00,18.06,18.14,18.05,18.09,718300.0,8.9071,8.9466,8.9022,8.9219,718300.0
2008-07-22 09:55:00,18.1,18.14,18.09,18.1,537600.0,8.9268,8.9466,8.9219,8.9268,537600.0
2008-07-22 10:00:00,18.1,18.2,18.09,18.2,461600.0,8.9268,8.9761,8.9219,8.9761,461600.0
2008-07-22 10:05:00,18.19,18.24,18.19,18.21,964400.0,8.9712,8.9959,8.9712,8.9811,964400.0
2008-07-22 10:10:00,18.21,18.21,18.18,18.18,538800.0,8.9811,8.9811,8.9663,8.9663,538800.0
2008-07-22 10:15:00,18.19,18.24,18.18,18.21,469800.0,8.9712,8.9959,8.9663,8.9811,469800.0
2008-07-22 10:20:00,18.21,18.22,18.19,18.22,479600.0,8.9811,8.986,8.9712,8.986,479600.0
2008-07-22 10:25:00,18.21,18.24,18.21,18.22,368400.0,8.9811,8.9959,8.9811,8.986,368400.0
2008-07-22 10:30:00,18.22,18.23,18.19,18.2,622000.0,8.986,8.9909,8.9712,8.9761,622000.0
2008-07-22 10:35:00,18.2,18.21,18.2,18.21,206600.0,8.9761,8.9811,8.9761,8.9811,206600.0
2008-07-22 10:40:00,18.2,18.28,18.2,18.27,499300.0,8.9761,9.0156,8.9761,9.0107,499300.0
2008-07-22 10:45:00,18.26,18.27,18.24,18.25,237300.0,9.0057,9.0107,8.9959,9.0008,237300.0
2008-07-22 10:50:00,18.26,18.29,18.23,18.24,235700.0,9.0057,9.0205,8.9909,8.9959,235700.0
2008-07-22 10:55:00,18.23,18.25,18.21,18.25,349100.0,8.9909,9.0008,8.9811,9.0008,349100.0
2008-07-22 11:00:00,18.24,18.27,18.23,18.25,430600.0,8.9959,9.0107,8.9909,9.0008,430600.0
2008-07-22 11:05:00,18.26,18.29,18.25,18.29,550100.0,9.0057,9.0205,9.0008,9.0205,550100.0
2008-07-22 11:10:00,18.29,18.34,18.26,18.31,764200.0,9.0205,9.0452,9.0057,9.0304,764200.0
2008-07-22 11:15:00,18.31,18.34,18.3,18.3,370700.0,9.0304,9.0452,9.0255,9.0255,370700.0
2008-07-22 11:20:00,18.3,18.35,18.3,18.34,527300.0,9.0255,9.0501,9.0255,9.0452,527300.0
2008-07-22 11:25:00,18.33,18.38,18.33,18.37,591500.0,9.0403,9.0649,9.0403,9.06,591500.0
2008-07-22 11:30:00,18.37,18.4,18.36,18.37,682600.0,9.06,9.0748,9.0551,9.06,682600.0
2008-07-22 11:35:00,18.37,18.38,18.34,18.34,517500.0,9.06,9.0649,9.0452,9.0452,517500.0
2008-07-22 11:40:00,18.34,18.37,18.33,18.36,407700.0,9.0452,9.06,9.0403,9.0551,407700.0
2008-07-22 11:45:00,18.35,18.36,18.3,18.3,273800.0,9.0501,9.0551,9.0255,9.0255,273800.0
2008-07-22 11:50:00,18.3,18.31,18.28,18.3,308600.0,9.0255,9.0304,9.0156,9.0255,308600.0
2008-07-22 11:55:00,18.3,18.32,18.28,18.29,330600.0,9.0255,9.0353,9.0156,9.0205,330600.0
2008-07-22 12:00:00,18.29,18.37,18.28,18.37,442200.0,9.0205,9.06,9.0156,9.06,442200.0
2008-07-22 12:05:00,18.37,18.37,18.35,18.37,199100.0,9.06,9.06,9.0501,9.06,199100.0
2008-07-22 12:10:00,18.37,18.37,18.36,18.36,215000.0,9.06,9.06,9.0551,9.0551,215000.0
2008-07-22 12:15:00,18.37,18.4,18.36,18.39,494500.0,9.06,9.0748,9.0551,9.0699,494500.0
2008-07-22 12:20:00,18.38,18.42,18.38,18.41,378000.0,9.0649,9.0847,9.0649,9.0797,378000.0
2008-07-22 12:25:00,18.41,18.42,18.37,18.39,505200.0,9.0797,9.0847,9.06,9.0699,505200.0
2008-07-22 12:30:00,18.39,18.42,18.38,18.39,373400.0,9.0699,9.0847,9.0649,9.0699,373400.0
2008-07-22 12:35:00,18.39,18.42,18.39,18.42,329100.0,9.0699,9.0847,9.0699,9.0847,329100.0
2008-07-22 12:40:00,18.41,18.45,18.39,18.42,539500.0,9.0797,9.0994,9.0699,9.0847,539500.0
2008-07-22 12:45:00,18.42,18.46,18.42,18.46,315900.0,9.0847,9.1044,9.0847,9.1044,315900.0
2008-07-22 12:50:00,18.46,18.49,18.44,18.49,429200.0,9.1044,9.1192,9.0945,9.1192,429200.0
2008-07-22 12:55:00,18.48,18.49,18.45,18.45,392800.0,9.1142,9.1192,9.0994,9.0994,392800.0
2008-07-22 13:00:00,18.46,18.47,18.42,18.42,609600.0,9.1044,9.1093,9.0847,9.0847,609600.0
2008-07-22 13:05:00,18.42,18.46,18.42,18.44,535800.0,9.0847,9.1044,9.0847,9.0945,535800.0
2008-07-22 13:10:00,18.44,18.44,18.4,18.41,251600.0,9.0945,9.0945,9.0748,9.0797,251600.0
2008-07-22 13:15:00,18.41,18.43,18.4,18.41,203000.0,9.0797,9.0896,9.0748,9.0797,203000.0
2008-07-22 13:20:00,18.41,18.42,18.4,18.41,286800.0,9.0797,9.0847,9.0748,9.0797,286800.0
2008-07-22 13:25:00,18.41,18.44,18.37,18.38,364800.0,9.0797,9.0945,9.06,9.0649,364800.0
2008-07-22 13:30:00,18.38,18.39,18.34,18.38,462200.0,9.0649,9.0699,9.0452,9.0649,462200.0
2008-07-22 13:35:00,18.38,18.4,18.37,18.37,251900.0,9.0649,9.0748,9.06,9.06,251900.0
2008-07-22 13:40:00,18.37,18.38,18.35,18.35,328300.0,9.06,9.0649,9.0501,9.0501,328300.0
2008-07-22 13:45:00,18.35,18.37,18.34,18.35,215200.0,9.0501,9.06,9.0452,9.0501,215200.0
2008-07-22 13:50:00,18.35,18.4,18.35,18.38,376500.0,9.0501,9.0748,9.0501,9.0649,376500.0
2008-07-22 13:55:00,18.37,18.38,18.36,18.38,131100.0,9.06,9.0649,9.0551,9.0649,131100.0
2008-07-22 14:00:00,18.37,18.38,18.35,18.35,356800.0,9.06,9.0649,9.0501,9.0501,356800.0
2008-07-22 14:05:00,18.36,18.36,18.28,18.28,639000.0,9.0551,9.0551,9.0156,9.0156,639000.0
2008-07-22 14:10:00,18.28,18.3,18.2,18.21,849500.0,9.0156,9.0255,8.9761,8.9811,849500.0
2008-07-22 14:15:00,18.21,18.26,18.19,18.21,1204400.0,8.9811,9.0057,8.9712,8.9811,1204400.0
2008-07-22 14:20:00,18.2,18.39,18.2,18.29,2611200.0,8.9761,9.0699,8.9761,9.0205,2611200.0
2008-07-22 14:25:00,18.28,18.29,18.16,18.19,1002500.0,9.0156,9.0205,8.9564,8.9712,1002500.0
2008-07-22 14:30:00,18.2,18.26,18.18,18.24,660700.0,8.9761,9.0057,8.9663,8.9959,660700.0
2008-07-22 14:35:00,18.24,18.25,18.17,18.2,721600.0,8.9959,9.0008,8.9614,8.9761,721600.0
2008-07-22 14:40:00,18.2,18.21,18.17,18.2,610900.0,8.9761,8.9811,8.9614,8.9761,610900.0
2008-07-22 14:45:00,18.19,18.23,18.18,18.23,452900.0,8.9712,8.9909,8.9663,8.9909,452900.0
2008-07-22 14:50:00,18.23,18.27,18.21,18.26,588200.0,8.9909,9.0107,8.9811,9.0057,588200.0
2008-07-22 14:55:00,18.26,18.28,18.24,18.26,555900.0,9.0057,9.0156,8.9959,9.0057,555900.0
2008-07-22 15:00:00,18.27,18.28,18.24,18.25,531600.0,9.0107,9.0156,8.9959,9.0008,531600.0
2008-07-22 15:05:00,18.24,18.3,18.21,18.23,646300.0,8.9959,9.0255,8.9811,8.9909,646300.0
2008-07-22 15:10:00,18.23,18.26,18.23,18.25,302100.0,8.9909,9.0057,8.9909,9.0008,302100.0
2008-07-22 15:15:00,18.25,18.28,18.24,18.26,490600.0,9.0008,9.0156,8.9959,9.0057,490600.0
2008-07-22 15:20:00,18.27,18.28,18.25,18.26,476900.0,9.0107,9.0156,9.0008,9.0057,476900.0
2008-07-22 15:25:00,18.26,18.3,18.25,18.25,781500.0,9.0057,9.0255,9.0008,9.0008,781500.0
2008-07-22 15:30:00,18.26,18.26,18.23,18.26,746800.0,9.0057,9.0057,8.9909,9.0057,746800.0
2008-07-22 15:35:00,18.26,18.28,18.25,18.27,665000.0,9.0057,9.0156,9.0008,9.0107,665000.0
2008-07-22 15:40:00,18.28,18.3,18.27,18.29,1166400.0,9.0156,9.0255,9.0107,9.0205,1166400.0
2008-07-22 15:45:00,18.28,18.29,18.25,18.27,1184500.0,9.0156,9.0205,9.0008,9.0107,1184500.0
2008-07-22 15:50:00,18.28,18.29,18.23,18.24,1603700.0,9.0156,9.0205,8.9909,8.9959,1603700.0
2008-07-22 15:55:00,18.23,18.32,18.23,18.31,2075100.0,8.9909,9.0353,8.9909,9.0304,2075100.0
2008-07-23 09:30:00,18.79,18.89,18.7,18.88,2616900.0,9.2671,9.3165,9.2227,9.3115,2616900.0
2008-07-23 09:35:00,18.88,18.89,18.72,18.73,1547400.0,9.3115,9.3165,9.2326,9.2375,1547400.0
2008-07-23 09:40:00,18.74,18.8,18.71,18.74,974300.0,9.2425,9.2721,9.2277,9.2425,974300.0
2008-07-23 09:45:00,18.75,18.78,18.62,18.64,1392800.0,9.2474,9.2622,9.1833,9.1932,1392800.0
2008-07-23 09:50:00,18.64,18.68,18.61,18.65,1760500.0,9.1932,9.2129,9.1784,9.1981,1760500.0
2008-07-23 09:55:00,18.66,18.75,18.65,18.75,1023500.0,9.203,9.2474,9.1981,9.2474,1023500.0
2008-07-23 10:00:00,18.75,18.77,18.7,18.72,676600.0,9.2474,9.2573,9.2227,9.2326,676600.0
2008-07-23 10:05:00,18.71,18.74,18.7,18.71,610500.0,9.2277,9.2425,9.2227,9.2277,610500.0
2008-07-23 10:10:00,18.71,18.75,18.71,18.72,550300.0,9.2277,9.2474,9.2277,9.2326,550300.0
2008-07-23 10:15:00,18.73,18.8,18.72,18.74,934000.0,9.2375,9.2721,9.2326,9.2425,934000.0
2008-07-23 10:20:00,18.75,18.85,18.73,18.81,1266300.0,9.2474,9.2967,9.2375,9.277,1266300.0
2008-07-23 10:25:00,18.81,18.84,18.77,18.82,1368800.0,9.277,9.2918,9.2573,9.2819,1368800.0
2008-07-23 10:30:00,18.82,18.88,18.81,18.86,1320200.0,9.2819,9.3115,9.277,9.3017,1320200.0
2008-07-23 10:35:00,18.85,18.9,18.84,18.88,953900.0,9.2967,9.3214,9.2918,9.3115,953900.0
2008-07-23 10:40:00,18.88,18.94,18.88,18.91,561000.0,9.3115,9.3411,9.3115,9.3263,561000.0
2008-07-23 10:45:00,18.91,18.91,18.85,18.87,491100.0,9.3263,9.3263,9.2967,9.3066,491100.0
2008-07-23 10:50:00,18.86,18.9,18.82,18.85,1050900.0,9.3017,9.3214,9.2819,9.2967,1050900.0
2008-07-23 10:55:00,18.85,18.85,18.8,18.82,815100.0,9.2967,9.2967,9.2721,9.2819,815100.0
2008-07-23 11:00:00,18.83,18.86,18.82,18.86,470300.0,9.2869,9.3017,9.2819,9.3017,470300.0
2008-07-23 11:05:00,18.85,18.89,18.83,18.87,745700.0,9.2967,9.3165,9.2869,9.3066,745700.0
2008-07-23 11:10:00,18.87,18.91,18.86,18.9,622600.0,9.3066,9.3263,9.3017,9.3214,622600.0
2008-07-23 11:15:00,18.91,18.93,18.86,18.92,660500.0,9.3263,9.3362,9.3017,9.3312,660500.0
2008-07-23 11:20:00,18.93,18.95,18.91,18.94,947300.0,9.3362,9.346,9.3263,9.3411,947300.0
2008-07-23 11:25:00,18.94,18.97,18.9,18.94,883400.0,9.3411,9.3559,9.3214,9.3411,883400.0
2008-07-23 11:30:00,18.94,18.95,18.91,18.92,913100.0,9.3411,9.346,9.3263,9.3312,913100.0
2008-07-23 11:35:00,18.93,18.95,18.89,18.91,694800.0,9.3362,9.346,9.3165,9.3263,694800.0
2008-07-23 11:40:00,18.91,18.95,18.9,18.94,866600.0,9.3263,9.346,9.3214,9.3411,866600.0
2008-07-23 11:45:00,18.94,18.97,18.92,18.92,815500.0,9.3411,9.3559,9.3312,9.3312,815500.0
2008-07-23 11:50:00,18.93,18.95,18.87,18.89,813000.0,9.3362,9.346,9.3066,9.3165,813000.0
2008-07-23 11:55:00,18.88,18.93,18.86,18.93,788300.0,9.3115,9.3362,9.3017,9.3362,788300.0
2008-07-23 12:00:00,18.92,18.96,18.92,18.95,539900.0,9.3312,9.351,9.3312,9.346,539900.0
2008-07-23 12:05:00,18.95,18.99,18.94,18.96,630500.0,9.346,9.3658,9.3411,9.351,630500.0
2008-07-23 12:10:00,18.95,18.96,18.9,18.91,370000.0,9.346,9.351,9.3214,9.3263,370000.0
2008-07-23 12:15:00,18.91,18.92,18.9,18.92,655400.0,9.3263,9.3312,9.3214,9.3312,655400.0
2008-07-23 12:20:00,18.91,18.92,18.9,18.91,296000.0,9.3263,9.3312,9.3214,9.3263,296000.0
2008-07-23 12:25:00,18.91,18.92,18.9,18.91,335700.0,9.3263,9.3312,9.3214,9.3263,335700.0
2008-07-23 12:30:00,18.91,18.96,18.91,18.96,734100.0,9.3263,9.351,9.3263,9.351,734100.0
2008-07-23 12:35:00,18.95,18.97,18.94,18.94,544700.0,9.346,9.3559,9.3411,9.3411,544700.0
2008-07-23 12:40:00,18.95,18.97,18.94,18.97,460500.0,9.346,9.3559,9.3411,9.3559,460500.0
2008-07-23 12:45:00,18.96,18.97,18.95,18.96,365900.0,9.351,9.3559,9.346,9.351,365900.0
2008-07-23 12:50:00,18.96,18.98,18.96,18.96,293700.0,9.351,9.3608,9.351,9.351,293700.0
2008-07-23 12:55:00,18.97,19.0,18.96,18.99,593000.0,9.3559,9.3707,9.351,9.3658,593000.0
2008-07-23 13:00:00,18.99,19.0,18.98,18.99,236100.0,9.3658,9.3707,9.3608,9.3658,236100.0
2008-07-23 13:05:00,18.99,18.99,18.94,18.96,342400.0,9.3658,9.3658,9.3411,9.351,342400.0
2008-07-23 13:10:00,18.95,18.99,18.95,18.96,367000.0,9.346,9.3658,9.346,9.351,367000.0
2008-07-23 13:15:00,18.96,18.99,18.95,18.96,341400.0,9.351,9.3658,9.346,9.351,341400.0
2008-07-23 13:20:00,18.96,18.99,18.96,18.96,372500.0,9.351,9.3658,9.351,9.351,372500.0
2008-07-23 13:25:00,18.96,18.98,18.94,18.95,428300.0,9.351,9.3608,9.3411,9.346,428300.0
2008-07-23 13:30:00,18.95,18.97,18.94,18.96,538300.0,9.346,9.3559,9.3411,9.351,538300.0
2008-07-23 13:35:00,18.96,18.99,18.96,18.99,284500.0,9.351,9.3658,9.351,9.3658,284500.0
2008-07-23 13:40:00,18.99,19.0,18.97,18.98,586200.0,9.3658,9.3707,9.3559,9.3608,586200.0
2008-07-23 13:45:00,18.98,19.0,18.98,18.98,401600.0,9.3608,9.3707,9.3608,9.3608,401600.0
2008-07-23 13:50:00,18.98,18.99,18.95,18.95,468800.0,9.3608,9.3658,9.346,9.346,468800.0
2008-07-23 13:55:00,18.96,19.04,18.94,19.02,1275200.0,9.351,9.3904,9.3411,9.3806,1275200.0
2008-07-23 14:00:00,19.03,19.05,19.0,19.02,925200.0,9.3855,9.3954,9.3707,9.3806,925200.0
2008-07-23 14:05:00,19.03,19.08,19.01,19.06,838300.0,9.3855,9.4102,9.3756,9.4003,838300.0
2008-07-23 14:10:00,19.06,19.1,19.05,19.05,585800.0,9.4003,9.42,9.3954,9.3954,585800.0
2008-07-23 14:15:00,19.05,19.08,19.04,19.05,929300.0,9.3954,9.4102,9.3904,9.3954,929300.0
2008-07-23 14:20:00,19.05,19.09,19.03,19.08,622800.0,9.3954,9.4151,9.3855,9.4102,622800.0
2008-07-23 14:25:00,19.08,19.1,19.06,19.09,542500.0,9.4102,9.42,9.4003,9.4151,542500.0
2008-07-23 14:30:00,19.1,19.12,19.07,19.09,944300.0,9.42,9.4299,9.4052,9.4151,944300.0
2008-07-23 14:35:00,19.09,19.1,19.03,19.04,1110300.0,9.4151,9.42,9.3855,9.3904,1110300.0
2008-07-23 14:40:00,19.04,19.05,19.0,19.04,854600.0,9.3904,9.3954,9.3707,9.3904,854600.0
2008-07-23 14:45:00,19.04,19.05,19.0,19.01,357900.0,9.3904,9.3954,9.3707,9.3756,357900.0
2008-07-23 14:50:00,19.01,19.02,18.97,18.98,562300.0,9.3756,9.3806,9.3559,9.3608,562300.0
2008-07-23 14:55:00,18.98,19.0,18.97,18.98,387200.0,9.3608,9.3707,9.3559,9.3608,387200.0
2008-07-23 15:00:00,18.98,19.0,18.98,18.99,166200.0,9.3608,9.3707,9.3608,9.3658,166200.0
2008-07-23 15:05:00,18.99,19.04,18.98,18.99,782500.0,9.3658,9.3904,9.3608,9.3658,782500.0
2008-07-23 15:10:00,19.0,19.03,18.98,19.02,669500.0,9.3707,9.3855,9.3608,9.3806,669500.0
2008-07-23 15:15:00,19.02,19.05,19.0,19.05,457100.0,9.3806,9.3954,9.3707,9.3954,457100.0
2008-07-23 15:20:00,19.05,19.08,19.02,19.04,900000.0,9.3954,9.4102,9.3806,9.3904,900000.0
2008-07-23 15:25:00,19.04,19.05,19.01,19.02,711000.0,9.3904,9.3954,9.3756,9.3806,711000.0
2008-07-23 15:30:00,19.03,19.05,19.0,19.03,580200.0,9.3855,9.3954,9.3707,9.3855,580200.0
2008-07-23 15:35:00,19.02,19.05,19.01,19.02,497300.0,9.3806,9.3954,9.3756,9.3806,497300.0
2008-07-23 15:40:00,19.02,19.05,19.01,19.02,1214400.0,9.3806,9.3954,9.3756,9.3806,1214400.0
2008-07-23 15:45:00,19.01,19.04,18.98,19.0,1156000.0,9.3756,9.3904,9.3608,9.3707,1156000.0
2008-07-23 15:50:00,18.99,19.05,18.99,19.03,1214600.0,9.3658,9.3954,9.3658,9.3855,1214600.0
2008-07-23 15:55:00,19.03,19.09,19.01,19.08,1817000.0,9.3855,9.4151,9.3756,9.4102,1817000.0
2008-07-24 09:30:00,19.19,19.25,19.18,19.2,970300.0,9.4644,9.494,9.4595,9.4693,970300.0
2008-07-24 09:35:00,19.2,19.22,19.15,19.16,391400.0,9.4693,9.4792,9.4447,9.4496,391400.0
2008-07-24 09:40:00,19.17,19.22,19.13,19.22,538100.0,9.4545,9.4792,9.4348,9.4792,538100.0
2008-07-24 09:45:00,19.22,19.24,19.15,19.18,397200.0,9.4792,9.4891,9.4447,9.4595,397200.0
2008-07-24 09:50:00,19.17,19.24,19.16,19.22,655400.0,9.4545,9.4891,9.4496,9.4792,655400.0
2008-07-24 09:55:00,19.22,19.22,19.08,19.14,910500.0,9.4792,9.4792,9.4102,9.4398,910500.0
2008-07-24 10:00:00,19.15,19.15,19.06,19.07,587100.0,9.4447,9.4447,9.4003,9.4052,587100.0
2008-07-24 10:05:00,19.08,19.08,19.03,19.05,367500.0,9.4102,9.4102,9.3855,9.3954,367500.0
2008-07-24 10:10:00,19.05,19.05,19.01,19.01,536700.0,9.3954,9.3954,9.3756,9.3756,536700.0
2008-07-24 10:15:00,19.02,19.06,19.0,19.04,455200.0,9.3806,9.4003,9.3707,9.3904,455200.0
2008-07-24 10:20:00,19.04,19.05,19.0,19.05,339500.0,9.3904,9.3954,9.3707,9.3954,339500.0
2008-07-24 10:25:00,19.04,19.05,19.02,19.04,249800.0,9.3904,9.3954,9.3806,9.3904,249800.0
2008-07-24 10:30:00,19.04,19.05,19.03,19.04,204800.0,9.3904,9.3954,9.3855,9.3904,204800.0
2008-07-24 10:35:00,19.04,19.07,19.03,19.05,393200.0,9.3904,9.4052,9.3855,9.3954,393200.0
2008-07-24 10:40:00,19.06,19.07,19.03,19.03,339600.0,9.4003,9.4052,9.3855,9.3855,339600.0
2008-07-24 10:45:00,19.04,19.09,19.03,19.07,244000.0,9.3904,9.4151,9.3855,9.4052,244000.0
2008-07-24 10:50:00,19.07,19.19,19.06,19.16,560100.0,9.4052,9.4644,9.4003,9.4496,560100.0
2008-07-24 10:55:00,19.17,19.21,19.17,19.2,539100.0,9.4545,9.4743,9.4545,9.4693,539100.0
2008-07-24 11:00:00,19.2,19.2,19.15,19.16,355200.0,9.4693,9.4693,9.4447,9.4496,355200.0
2008-07-24 11:05:00,19.16,19.19,19.14,19.17,409000.0,9.4496,9.4644,9.4398,9.4545,409000.0
2008-07-24 11:10:00,19.17,19.22,19.16,19.2,447700.0,9.4545,9.4792,9.4496,9.4693,447700.0
2008-07-24 11:15:00,19.2,19.24,19.19,19.24,409300.0,9.4693,9.4891,9.4644,9.4891,409300.0
2008-07-24 11:20:00,19.24,19.24,19.19,19.23,290200.0,9.4891,9.4891,9.4644,9.4841,290200.0
2008-07-24 11:25:00,19.23,19.23,19.18,19.2,408300.0,9.4841,9.4841,9.4595,9.4693,408300.0
2008-07-24 11:30:00,19.19,19.2,19.15,19.16,533100.0,9.4644,9.4693,9.4447,9.4496,533100.0
2008-07-24 11:35:00,19.16,19.17,19.15,19.16,445200.0,9.4496,9.4545,9.4447,9.4496,445200.0
2008-07-24 11:40:00,19.16,19.17,19.15,19.16,389800.0,9.4496,9.4545,9.4447,9.4496,389800.0
2008-07-24 11:45:00,19.15,19.18,19.12,19.18,308400.0,9.4447,9.4595,9.4299,9.4595,308400.0
2008-07-24 11:50:00,19.17,19.2,19.17,19.19,311400.0,9.4545,9.4693,9.4545,9.4644,311400.0
2008-07-24 11:55:00,19.2,19.21,19.18,19.18,312200.0,9.4693,9.4743,9.4595,9.4595,312200.0
2008-07-24 12:00:00,19.18,19.2,19.15,19.16,494100.0,9.4595,9.4693,9.4447,9.4496,494100.0
2008-07-24 12:05:00,19.16,19.18,19.13,19.14,496000.0,9.4496,9.4595,9.4348,9.4398,496000.0
2008-07-24 12:10:00,19.14,19.16,19.1,19.1,222100.0,9.4398,9.4496,9.42,9.42,222100.0
2008-07-24 12:15:00,19.1,19.11,19.08,19.09,218000.0,9.42,9.425,9.4102,9.4151,218000.0
2008-07-24 12:20:00,19.09,19.1,19.08,19.08,117600.0,9.4151,9.42,9.4102,9.4102,117600.0
2008-07-24 12:25:00,19.08,19.1,19.05,19.05,346600.0,9.4102,9.42,9.3954,9.3954,346600.0
2008-07-24 12:30:00,19.06,19.06,19.03,19.06,229900.0,9.4003,9.4003,9.3855,9.4003,229900.0
2008-07-24 12:35:00,19.05,19.07,19.0,19.01,342200.0,9.3954,9.4052,9.3707,9.3756,342200.0
2008-07-24 12:40:00,19.0,19.04,19.0,19.03,235400.0,9.3707,9.3904,9.3707,9.3855,235400.0
2008-07-24 12:45:00,19.03,19.04,19.01,19.03,204300.0,9.3855,9.3904,9.3756,9.3855,204300.0
2008-07-24 12:50:00,19.03,19.08,19.02,19.07,471200.0,9.3855,9.4102,9.3806,9.4052,471200.0
2008-07-24 12:55:00,19.07,19.07,19.0,19.04,237400.0,9.4052,9.4052,9.3707,9.3904,237400.0
2008-07-24 13:00:00,19.03,19.04,19.01,19.01,213400.0,9.3855,9.3904,9.3756,9.3756,213400.0
2008-07-24 13:05:00,19.01,19.02,18.95,18.99,726900.0,9.3756,9.3806,9.346,9.3658,726900.0
2008-07-24 13:10:00,18.98,19.04,18.98,19.0,491600.0,9.3608,9.3904,9.3608,9.3707,491600.0
2008-07-24 13:15:00,19.0,19.02,19.0,19.0,158500.0,9.3707,9.3806,9.3707,9.3707,158500.0
2008-07-24 13:20:00,19.01,19.03,19.0,19.0,158300.0,9.3756,9.3855,9.3707,9.3707,158300.0
2008-07-24 13:25:00,19.0,19.03,18.99,19.03,387700.0,9.3707,9.3855,9.3658,9.3855,387700.0
2008-07-24 13:30:00,19.03,19.04,19.02,19.02,185700.0,9.3855,9.3904,9.3806,9.3806,185700.0
2008-07-24 13:35:00,19.02,19.06,19.02,19.06,443900.0,9.3806,9.4003,9.3806,9.4003,443900.0
2008-07-24 13:40:00,19.06,19.07,19.04,19.05,171700.0,9.4003,9.4052,9.3904,9.3954,171700.0
2008-07-24 13:45:00,19.06,19.09,19.05,19.08,198100.0,9.4003,9.4151,9.3954,9.4102,198100.0
2008-07-24 13:50:00,19.09,19.1,19.05,19.05,424400.0,9.4151,9.42,9.3954,9.3954,424400.0
2008-07-24 13:55:00,19.05,19.07,19.02,19.03,238300.0,9.3954,9.4052,9.3806,9.3855,238300.0
2008-07-24 14:00:00,19.03,19.06,19.02,19.05,275300.0,9.3855,9.4003,9.3806,9.3954,275300.0
2008-07-24 14:05:00,19.06,19.07,19.03,19.05,278800.0,9.4003,9.4052,9.3855,9.3954,278800.0
2008-07-24 14:10:00,19.05,19.08,19.04,19.06,338800.0,9.3954,9.4102,9.3904,9.4003,338800.0
2008-07-24 14:15:00,19.06,19.07,19.03,19.05,353100.0,9.4003,9.4052,9.3855,9.3954,353100.0
2008-07-24 14:20:00,19.05,19.06,19.03,19.04,202000.0,9.3954,9.4003,9.3855,9.3904,202000.0
2008-07-24 14:25:00,19.04,19.06,19.03,19.05,215100.0,9.3904,9.4003,9.3855,9.3954,215100.0
2008-07-24 14:30:00,19.04,19.06,19.04,19.05,261100.0,9.3904,9.4003,9.3904,9.3954,261100.0
2008-07-24 14:35:00,19.04,19.04,19.01,19.04,606900.0,9.3904,9.3904,9.3756,9.3904,606900.0
2008-07-24 14:40:00,19.03,19.05,19.02,19.04,332300.0,9.3855,9.3954,9.3806,9.3904,332300.0
2008-07-24 14:45:00,19.04,19.09,19.03,19.07,405700.0,9.3904,9.4151,9.3855,9.4052,405700.0
2008-07-24 14:50:00,19.08,19.08,19.03,19.05,546200.0,9.4102,9.4102,9.3855,9.3954,546200.0
2008-07-24 14:55:00,19.05,19.06,19.05,19.06,253000.0,9.3954,9.4003,9.3954,9.4003,253000.0
2008-07-24 15:00:00,19.06,19.06,19.02,19.03,393100.0,9.4003,9.4003,9.3806,9.3855,393100.0
2008-07-24 15:05:00,19.03,19.04,19.0,19.01,549300.0,9.3855,9.3904,9.3707,9.3756,549300.0
2008-07-24 15:10:00,19.02,19.02,18.98,18.99,721700.0,9.3806,9.3806,9.3608,9.3658,721700.0
2008-07-24 15:15:00,19.0,19.0,18.92,18.96,706100.0,9.3707,9.3707,9.3312,9.351,706100.0
2008-07-24 15:20:00,18.95,18.96,18.92,18.95,454000.0,9.346,9.351,9.3312,9.346,454000.0
2008-07-24 15:25:00,18.94,18.98,18.93,18.93,613200.0,9.3411,9.3608,9.3362,9.3362,613200.0
2008-07-24 15:30:00,18.93,18.94,18.85,18.91,1355300.0,9.3362,9.3411,9.2967,9.3263,1355300.0
2008-07-24 15:35:00,18.91,18.95,18.9,18.93,848700.0,9.3263,9.346,9.3214,9.3362,848700.0
2008-07-24 15:40:00,18.94,18.95,18.86,18.86,1141500.0,9.3411,9.346,9.3017,9.3017,1141500.0
2008-07-24 15:45:00,18.86,18.88,18.82,18.82,1485800.0,9.3017,9.3115,9.2819,9.2819,1485800.0
2008-07-24 15:50:00,18.82,18.84,18.78,18.8,1693100.0,9.2819,9.2918,9.2622,9.2721,1693100.0
2008-07-24 15:55:00,18.81,18.86,18.75,18.82,1936300.0,9.277,9.3017,9.2474,9.2819,1936300.0
2008-07-25 09:30:00,18.89,18.9,18.77,18.79,683000.0,9.3165,9.3214,9.2573,9.2671,683000.0
2008-07-25 09:35:00,18.79,18.89,18.75,18.87,544700.0,9.2671,9.3165,9.2474,9.3066,544700.0
2008-07-25 09:40:00,18.88,18.94,18.84,18.87,438400.0,9.3115,9.3411,9.2918,9.3066,438400.0
2008-07-25 09:45:00,18.87,18.87,18.78,18.81,430700.0,9.3066,9.3066,9.2622,9.277,430700.0
2008-07-25 09:50:00,18.82,18.84,18.79,18.82,358500.0,9.2819,9.2918,9.2671,9.2819,358500.0
2008-07-25 09:55:00,18.82,18.83,18.76,18.79,510000.0,9.2819,9.2869,9.2523,9.2671,510000.0
2008-07-25 10:00:00,18.8,18.86,18.77,18.85,368700.0,9.2721,9.3017,9.2573,9.2967,368700.0
2008-07-25 10:05:00,18.85,18.92,18.85,18.89,364100.0,9.2967,9.3312,9.2967,9.3165,364100.0
2008-07-25 10:10:00,18.88,18.93,18.87,18.92,319900.0,9.3115,9.3362,9.3066,9.3312,319900.0
2008-07-25 10:15:00,18.92,18.94,18.88,18.93,486300.0,9.3312,9.3411,9.3115,9.3362,486300.0
2008-07-25 10:20:00,18.93,18.94,18.9,18.9,461800.0,9.3362,9.3411,9.3214,9.3214,461800.0
2008-07-25 10:25:00,18.91,18.91,18.84,18.84,291100.0,9.3263,9.3263,9.2918,9.2918,291100.0
2008-07-25 10:30:00,18.84,18.86,18.82,18.82,309300.0,9.2918,9.3017,9.2819,9.2819,309300.0
2008-07-25 10:35:00,18.82,18.86,18.81,18.86,528500.0,9.2819,9.3017,9.277,9.3017,528500.0
2008-07-25 10:40:00,18.86,18.87,18.83,18.84,560800.0,9.3017,9.3066,9.2869,9.2918,560800.0
2008-07-25 10:45:00,18.85,18.85,18.82,18.83,264800.0,9.2967,9.2967,9.2819,9.2869,264800.0
2008-07-25 10:50:00,18.82,18.83,18.75,18.75,587800.0,9.2819,9.2869,9.2474,9.2474,587800.0
2008-07-25 10:55:00,18.76,18.82,18.74,18.81,409300.0,9.2523,9.2819,9.2425,9.277,409300.0
2008-07-25 11:00:00,18.82,18.85,18.79,18.84,310000.0,9.2819,9.2967,9.2671,9.2918,310000.0
2008-07-25 11:05:00,18.84,18.85,18.78,18.78,443200.0,9.2918,9.2967,9.2622,9.2622,443200.0
2008-07-25 11:10:00,18.78,18.79,18.77,18.78,166700.0,9.2622,9.2671,9.2573,9.2622,166700.0
2008-07-25 11:15:00,18.79,18.79,18.76,18.76,534200.0,9.2671,9.2671,9.2523,9.2523,534200.0
2008-07-25 11:20:00,18.76,18.79,18.72,18.73,494000.0,9.2523,9.2671,9.2326,9.2375,494000.0
2008-07-25 11:25:00,18.73,18.75,18.72,18.75,193200.0,9.2375,9.2474,9.2326,9.2474,193200.0
2008-07-25 11:30:00,18.75,18.79,18.73,18.74,472600.0,9.2474,9.2671,9.2375,9.2425,472600.0
2008-07-25 11:35:00,18.74,18.75,18.73,18.74,222800.0,9.2425,9.2474,9.2375,9.2425,222800.0
2008-07-25 11:40:00,18.74,18.79,18.73,18.79,254000.0,9.2425,9.2671,9.2375,9.2671,254000.0
2008-07-25 11:45:00,18.79,18.81,18.78,18.8,494500.0,9.2671,9.277,9.2622,9.2721,494500.0
2008-07-25 11:50:00,18.8,18.8,18.76,18.77,341900.0,9.2721,9.2721,9.2523,9.2573,341900.0
2008-07-25 11:55:00,18.77,18.79,18.75,18.79,419300.0,9.2573,9.2671,9.2474,9.2671,419300.0
2008-07-25 12:00:00,18.79,18.8,18.75,18.76,413200.0,9.2671,9.2721,9.2474,9.2523,413200.0
2008-07-25 12:05:00,18.76,18.8,18.76,18.79,321700.0,9.2523,9.2721,9.2523,9.2671,321700.0
2008-07-25 12:10:00,18.8,18.85,18.79,18.82,503500.0,9.2721,9.2967,9.2671,9.2819,503500.0
2008-07-25 12:15:00,18.82,18.87,18.82,18.84,597100.0,9.2819,9.3066,9.2819,9.2918,597100.0
2008-07-25 12:20:00,18.83,18.84,18.82,18.82,333400.0,9.2869,9.2918,9.2819,9.2819,333400.0
2008-07-25 12:25:00,18.83,18.85,18.81,18.84,187200.0,9.2869,9.2967,9.277,9.2918,187200.0
2008-07-25 12:30:00,18.85,18.85,18.83,18.83,310900.0,9.2967,9.2967,9.2869,9.2869,310900.0
2008-07-25 12:35:00,18.83,18.85,18.83,18.84,260600.0,9.2869,9.2967,9.2869,9.2918,260600.0
2008-07-25 12:40:00,18.84,18.87,18.82,18.86,372800.0,9.2918,9.3066,9.2819,9.3017,372800.0
2008-07-25 12:45:00,18.87,18.87,18.84,18.86,434800.0,9.3066,9.3066,9.2918,9.3017,434800.0
2008-07-25 12:50:00,18.86,18.86,18.83,18.83,463700.0,9.3017,9.3017,9.2869,9.2869,463700.0
2008-07-25 12:55:00,18.84,18.84,18.82,18.82,243500.0,9.2918,9.2918,9.2819,9.2819,243500.0
2008-07-25 13:00:00,18.83,18.87,18.82,18.86,306800.0,9.2869,9.3066,9.2819,9.3017,306800.0
2008-07-25 13:05:00,18.87,18.87,18.84,18.86,849200.0,9.3066,9.3066,9.2918,9.3017,849200.0
2008-07-25 13:10:00,18.86,18.87,18.8,18.82,770200.0,9.3017,9.3066,9.2721,9.2819,770200.0
2008-07-25 13:15:00,18.82,18.85,18.81,18.85,436000.0,9.2819,9.2967,9.277,9.2967,436000.0
2008-07-25 13:20:00,18.85,18.86,18.84,18.85,124900.0,9.2967,9.3017,9.2918,9.2967,124900.0
2008-07-25 13:25:00,18.85,18.86,18.81,18.82,472200.0,9.2967,9.3017,9.277,9.2819,472200.0
2008-07-25 13:30:00,18.83,18.83,18.8,18.81,362000.0,9.2869,9.2869,9.2721,9.277,362000.0
2008-07-25 13:35:00,18.81,18.85,18.81,18.83,452300.0,9.277,9.2967,9.277,9.2869,452300.0
2008-07-25 13:40:00,18.83,18.83,18.8,18.8,323900.0,9.2869,9.2869,9.2721,9.2721,323900.0
2008-07-25 13:45:00,18.8,18.86,18.8,18.84,703200.0,9.2721,9.3017,9.2721,9.2918,703200.0
2008-07-25 13:50:00,18.83,18.87,18.83,18.86,419800.0,9.2869,9.3066,9.2869,9.3017,419800.0
2008-07-25 13:55:00,18.86,18.89,18.84,18.85,427500.0,9.3017,9.3165,9.2918,9.2967,427500.0
2008-07-25 14:00:00,18.85,18.9,18.83,18.88,385000.0,9.2967,9.3214,9.2869,9.3115,385000.0
2008-07-25 14:05:00,18.88,18.92,18.87,18.9,411000.0,9.3115,9.3312,9.3066,9.3214,411000.0
2008-07-25 14:10:00,18.91,18.91,18.88,18.88,547300.0,9.3263,9.3263,9.3115,9.3115,547300.0
2008-07-25 14:15:00,18.89,18.89,18.86,18.87,610400.0,9.3165,9.3165,9.3017,9.3066,610400.0
2008-07-25 14:20:00,18.87,18.87,18.8,18.81,497600.0,9.3066,9.3066,9.2721,9.277,497600.0
2008-07-25 14:25:00,18.8,18.83,18.8,18.82,382700.0,9.2721,9.2869,9.2721,9.2819,382700.0
2008-07-25 14:30:00,18.82,18.84,18.8,18.81,439400.0,9.2819,9.2918,9.2721,9.277,439400.0
2008-07-25 14:35:00,18.81,18.83,18.79,18.81,757600.0,9.277,9.2869,9.2671,9.277,757600.0
2008-07-25 14:40:00,18.82,18.83,18.81,18.82,152800.0,9.2819,9.2869,9.277,9.2819,152800.0
2008-07-25 14:45:00,18.82,18.84,18.8,18.82,210800.0,9.2819,9.2918,9.2721,9.2819,210800.0
2008-07-25 14:50:00,18.83,18.84,18.81,18.82,328400.0,9.2869,9.2918,9.277,9.2819,328400.0
2008-07-25 14:55:00,18.83,18.84,18.82,18.84,193500.0,9.2869,9.2918,9.2819,9.2918,193500.0
2008-07-25 15:00:00,18.83,18.84,18.8,18.82,531800.0,9.2869,9.2918,9.2721,9.2819,531800.0
2008-07-25 15:05:00,18.82,18.82,18.78,18.78,421100.0,9.2819,9.2819,9.2622,9.2622,421100.0
2008-07-25 15:10:00,18.79,18.8,18.76,18.76,350800.0,9.2671,9.2721,9.2523,9.2523,350800.0
2008-07-25 15:15:00,18.77,18.77,18.74,18.74,336000.0,9.2573,9.2573,9.2425,9.2425,336000.0
2008-07-25 15:20:00,18.75,18.8,18.74,18.8,557500.0,9.2474,9.2721,9.2425,9.2721,557500.0
2008-07-25 15:25:00,18.8,18.81,18.77,18.77,972700.0,9.2721,9.277,9.2573,9.2573,972700.0
2008-07-25 15:30:00,18.77,18.78,18.74,18.75,403300.0,9.2573,9.2622,9.2425,9.2474,403300.0
2008-07-25 15:35:00,18.76,18.78,18.75,18.76,463000.0,9.2523,9.2622,9.2474,9.2523,463000.0
2008-07-25 15:40:00,18.77,18.83,18.76,18.81,1716300.0,9.2573,9.2869,9.2523,9.277,1716300.0
2008-07-25 15:45:00,18.81,18.82,18.78,18.79,683800.0,9.277,9.2819,9.2622,9.2671,683800.0
2008-07-25 15:50:00,18.78,18.83,18.78,18.82,1252600.0,9.2622,9.2869,9.2622,9.2819,1252600.0
2008-07-25 15:55:00,18.82,18.89,18.82,18.87,2279400.0,9.2819,9.3165,9.2819,9.3066,2279400.0
2008-07-28 09:30:00,18.88,18.88,18.73,18.74,1205200.0,9.3115,9.3115,9.2375,9.2425,1205200.0
2008-07-28 09:35:00,18.74,18.8,18.7,18.78,711500.0,9.2425,9.2721,9.2227,9.2622,711500.0
2008-07-28 09:40:00,18.77,18.85,18.77,18.83,579000.0,9.2573,9.2967,9.2573,9.2869,579000.0
2008-07-28 09:45:00,18.84,18.91,18.83,18.87,619000.0,9.2918,9.3263,9.2869,9.3066,619000.0
2008-07-28 09:50:00,18.86,18.9,18.82,18.82,420500.0,9.3017,9.3214,9.2819,9.2819,420500.0
2008-07-28 09:55:00,18.82,18.83,18.77,18.8,522700.0,9.2819,9.2869,9.2573,9.2721,522700.0
2008-07-28 10:00:00,18.8,18.88,18.8,18.86,390300.0,9.2721,9.3115,9.2721,9.3017,390300.0
2008-07-28 10:05:00,18.86,18.9,18.85,18.88,464100.0,9.3017,9.3214,9.2967,9.3115,464100.0
2008-07-28 10:10:00,18.88,18.9,18.86,18.88,360800.0,9.3115,9.3214,9.3017,9.3115,360800.0
2008-07-28 10:15:00,18.88,18.89,18.83,18.85,329600.0,9.3115,9.3165,9.2869,9.2967,329600.0
2008-07-28 10:20:00,18.85,18.85,18.8,18.8,224000.0,9.2967,9.2967,9.2721,9.2721,224000.0
2008-07-28 10:25:00,18.8,18.86,18.78,18.84,596200.0,9.2721,9.3017,9.2622,9.2918,596200.0
2008-07-28 10:30:00,18.85,18.89,18.83,18.85,262400.0,9.2967,9.3165,9.2869,9.2967,262400.0
2008-07-28 10:35:00,18.85,18.87,18.84,18.86,414100.0,9.2967,9.3066,9.2918,9.3017,414100.0
2008-07-28 10:40:00,18.85,18.87,18.84,18.86,318100.0,9.2967,9.3066,9.2918,9.3017,318100.0
2008-07-28 10:45:00,18.87,18.87,18.8,18.83,402400.0,9.3066,9.3066,9.2721,9.2869,402400.0
2008-07-28 10:50:00,18.83,18.84,18.79,18.79,337300.0,9.2869,9.2918,9.2671,9.2671,337300.0
2008-07-28 10:55:00,18.79,18.82,18.76,18.77,416500.0,9.2671,9.2819,9.2523,9.2573,416500.0
2008-07-28 11:00:00,18.76,18.76,18.71,18.72,478500.0,9.2523,9.2523,9.2277,9.2326,478500.0
2008-07-28 11:05:00,18.71,18.74,18.69,18.73,679300.0,9.2277,9.2425,9.2178,9.2375,679300.0
2008-07-28 11:10:00,18.72,18.74,18.71,18.72,281800.0,9.2326,9.2425,9.2277,9.2326,281800.0
2008-07-28 11:15:00,18.72,18.73,18.69,18.69,227400.0,9.2326,9.2375,9.2178,9.2178,227400.0
2008-07-28 11:20:00,18.69,18.71,18.66,18.7,571500.0,9.2178,9.2277,9.203,9.2227,571500.0
2008-07-28 11:25:00,18.7,18.73,18.69,18.71,431800.0,9.2227,9.2375,9.2178,9.2277,431800.0
2008-07-28 11:30:00,18.71,18.74,18.65,18.65,430500.0,9.2277,9.2425,9.1981,9.1981,430500.0
2008-07-28 11:35:00,18.65,18.65,18.6,18.63,502300.0,9.1981,9.1981,9.1734,9.1882,502300.0
2008-07-28 11:40:00,18.63,18.64,18.6,18.63,188400.0,9.1882,9.1932,9.1734,9.1882,188400.0
2008-07-28 11:45:00,18.64,18.67,18.63,18.66,558600.0,9.1932,9.208,9.1882,9.203,558600.0
2008-07-28 11:50:00,18.66,18.67,18.64,18.64,380600.0,9.203,9.208,9.1932,9.1932,380600.0
2008-07-28 11:55:00,18.64,18.66,18.63,18.64,324900.0,9.1932,9.203,9.1882,9.1932,324900.0
2008-07-28 12:00:00,18.63,18.66,18.63,18.66,164300.0,9.1882,9.203,9.1882,9.203,164300.0
2008-07-28 12:05:00,18.66,18.71,18.65,18.7,221900.0,9.203,9.2277,9.1981,9.2227,221900.0
2008-07-28 12:10:00,18.7,18.8,18.65,18.65,299800.0,9.2227,9.2721,9.1981,9.1981,299800.0
2008-07-28 12:15:00,18.65,18.66,18.63,18.64,198200.0,9.1981,9.203,9.1882,9.1932,198200.0
2008-07-28 12:20:00,18.64,18.71,18.64,18.7,354200.0,9.1932,9.2277,9.1932,9.2227,354200.0
2008-07-28 12:25:00,18.7,18.71,18.67,18.68,194100.0,9.2227,9.2277,9.208,9.2129,194100.0
2008-07-28 12:30:00,18.67,18.7,18.67,18.69,141100.0,9.208,9.2227,9.208,9.2178,141100.0
2008-07-28 12:35:00,18.69,18.7,18.68,18.68,81800.0,9.2178,9.2227,9.2129,9.2129,81800.0
2008-07-28 12:40:00,18.68,18.69,18.61,18.63,422700.0,9.2129,9.2178,9.1784,9.1882,422700.0
2008-07-28 12:45:00,18.62,18.63,18.6,18.61,131600.0,9.1833,9.1882,9.1734,9.1784,131600.0
2008-07-28 12:50:00,18.6,18.62,18.59,18.6,382200.0,9.1734,9.1833,9.1685,9.1734,382200.0
2008-07-28 12:55:00,18.6,18.6,18.55,18.57,411600.0,9.1734,9.1734,9.1488,9.1586,411600.0
2008-07-28 13:00:00,18.57,18.58,18.53,18.56,380800.0,9.1586,9.1636,9.1389,9.1537,380800.0
2008-07-28 13:05:00,18.55,18.56,18.54,18.54,91800.0,9.1488,9.1537,9.1438,9.1438,91800.0
2008-07-28 13:10:00,18.55,18.56,18.52,18.56,326200.0,9.1488,9.1537,9.134,9.1537,326200.0
2008-07-28 13:15:00,18.56,18.57,18.54,18.55,373600.0,9.1537,9.1586,9.1438,9.1488,373600.0
2008-07-28 13:20:00,18.56,18.56,18.54,18.56,168800.0,9.1537,9.1537,9.1438,9.1537,168800.0
2008-07-28 13:25:00,18.56,18.56,18.53,18.54,314900.0,9.1537,9.1537,9.1389,9.1438,314900.0
2008-07-28 13:30:00,18.54,18.55,18.52,18.53,290800.0,9.1438,9.1488,9.134,9.1389,290800.0
2008-07-28 13:35:00,18.52,18.52,18.5,18.51,199900.0,9.134,9.134,9.1241,9.129,199900.0
2008-07-28 13:40:00,18.5,18.54,18.5,18.52,329600.0,9.1241,9.1438,9.1241,9.134,329600.0
2008-07-28 13:45:00,18.52,18.54,18.51,18.51,204100.0,9.134,9.1438,9.129,9.129,204100.0
2008-07-28 13:50:00,18.51,18.54,18.51,18.54,419000.0,9.129,9.1438,9.129,9.1438,419000.0
2008-07-28 13:55:00,18.53,18.58,18.53,18.57,381400.0,9.1389,9.1636,9.1389,9.1586,381400.0
2008-07-28 14:00:00,18.57,18.58,18.56,18.56,335600.0,9.1586,9.1636,9.1537,9.1537,335600.0
2008-07-28 14:05:00,18.56,18.57,18.53,18.53,183200.0,9.1537,9.1586,9.1389,9.1389,183200.0
2008-07-28 14:10:00,18.53,18.53,18.5,18.51,460000.0,9.1389,9.1389,9.1241,9.129,460000.0
2008-07-28 14:15:00,18.5,18.52,18.49,18.51,392800.0,9.1241,9.134,9.1192,9.129,392800.0
2008-07-28 14:20:00,18.52,18.53,18.5,18.5,218400.0,9.134,9.1389,9.1241,9.1241,218400.0
2008-07-28 14:25:00,18.51,18.51,18.49,18.5,362400.0,9.129,9.129,9.1192,9.1241,362400.0
2008-07-28 14:30:00,18.49,18.56,18.49,18.54,655500.0,9.1192,9.1537,9.1192,9.1438,655500.0
2008-07-28 14:35:00,18.54,18.59,18.53,18.57,451600.0,9.1438,9.1685,9.1389,9.1586,451600.0
2008-07-28 14:40:00,18.57,18.58,18.5,18.53,252800.0,9.1586,9.1636,9.1241,9.1389,252800.0
2008-07-28 14:45:00,18.53,18.53,18.5,18.51,180000.0,9.1389,9.1389,9.1241,9.129,180000.0
2008-07-28 14:50:00,18.5,18.51,18.48,18.5,400600.0,9.1241,9.129,9.1142,9.1241,400600.0
2008-07-28 14:55:00,18.49,18.52,18.47,18.49,343600.0,9.1192,9.134,9.1093,9.1192,343600.0
2008-07-28 15:00:00,18.49,18.5,18.49,18.5,240300.0,9.1192,9.1241,9.1192,9.1241,240300.0
2008-07-28 15:05:00,18.49,18.5,18.47,18.47,203100.0,9.1192,9.1241,9.1093,9.1093,203100.0
2008-07-28 15:10:00,18.47,18.5,18.47,18.49,364500.0,9.1093,9.1241,9.1093,9.1192,364500.0
2008-07-28 15:15:00,18.49,18.5,18.48,18.48,235700.0,9.1192,9.1241,9.1142,9.1142,235700.0
2008-07-28 15:20:00,18.48,18.51,18.48,18.48,824000.0,9.1142,9.129,9.1142,9.1142,824000.0
2008-07-28 15:25:00,18.48,18.49,18.47,18.48,370900.0,9.1142,9.1192,9.1093,9.1142,370900.0
2008-07-28 15:30:00,18.48,18.49,18.45,18.47,548900.0,9.1142,9.1192,9.0994,9.1093,548900.0
2008-07-28 15:35:00,18.47,18.48,18.44,18.44,870000.0,9.1093,9.1142,9.0945,9.0945,870000.0
2008-07-28 15:40:00,18.44,18.44,18.41,18.42,852100.0,9.0945,9.0945,9.0797,9.0847,852100.0
2008-07-28 15:45:00,18.42,18.43,18.41,18.41,615800.0,9.0847,9.0896,9.0797,9.0797,615800.0
2008-07-28 15:50:00,18.41,18.44,18.4,18.41,980000.0,9.0797,9.0945,9.0748,9.0797,980000.0
2008-07-28 15:55:00,18.4,18.41,18.35,18.37,2362100.0,9.0748,9.0797,9.0501,9.06,2362100.0
2008-07-29 09:30:00,18.41,18.47,18.34,18.43,948400.0,9.0797,9.1093,9.0452,9.0896,948400.0
2008-07-29 09:35:00,18.44,18.49,18.41,18.47,271600.0,9.0945,9.1192,9.0797,9.1093,271600.0
2008-07-29 09:40:00,18.47,18.5,18.46,18.5,210100.0,9.1093,9.1241,9.1044,9.1241,210100.0
2008-07-29 09:45:00,18.5,18.52,18.36,18.38,488000.0,9.1241,9.134,9.0551,9.0649,488000.0
2008-07-29 09:50:00,18.38,18.4,18.36,18.37,327300.0,9.0649,9.0748,9.0551,9.06,327300.0
2008-07-29 09:55:00,18.37,18.42,18.36,18.42,300600.0,9.06,9.0847,9.0551,9.0847,300600.0
2008-07-29 10:00:00,18.42,18.5,18.41,18.5,429600.0,9.0847,9.1241,9.0797,9.1241,429600.0
2008-07-29 10:05:00,18.49,18.5,18.46,18.47,478700.0,9.1192,9.1241,9.1044,9.1093,478700.0
2008-07-29 10:10:00,18.47,18.48,18.42,18.44,398000.0,9.1093,9.1142,9.0847,9.0945,398000.0
2008-07-29 10:15:00,18.44,18.48,18.43,18.48,159600.0,9.0945,9.1142,9.0896,9.1142,159600.0
2008-07-29 10:20:00,18.47,18.48,18.39,18.41,504700.0,9.1093,9.1142,9.0699,9.0797,504700.0
2008-07-29 10:25:00,18.41,18.42,18.39,18.4,346300.0,9.0797,9.0847,9.0699,9.0748,346300.0
2008-07-29 10:30:00,18.39,18.44,18.39,18.4,555100.0,9.0699,9.0945,9.0699,9.0748,555100.0
2008-07-29 10:35:00,18.4,18.44,18.4,18.44,312800.0,9.0748,9.0945,9.0748,9.0945,312800.0
2008-07-29 10:40:00,18.43,18.45,18.4,18.43,233100.0,9.0896,9.0994,9.0748,9.0896,233100.0
2008-07-29 10:45:00,18.43,18.48,18.43,18.46,304600.0,9.0896,9.1142,9.0896,9.1044,304600.0
2008-07-29 10:50:00,18.46,18.47,18.41,18.42,239500.0,9.1044,9.1093,9.0797,9.0847,239500.0
2008-07-29 10:55:00,18.42,18.43,18.4,18.42,180100.0,9.0847,9.0896,9.0748,9.0847,180100.0
2008-07-29 11:00:00,18.41,18.46,18.4,18.46,381200.0,9.0797,9.1044,9.0748,9.1044,381200.0
2008-07-29 11:05:00,18.46,18.46,18.41,18.42,265200.0,9.1044,9.1044,9.0797,9.0847,265200.0
2008-07-29 11:10:00,18.41,18.42,18.41,18.42,82000.0,9.0797,9.0847,9.0797,9.0847,82000.0
2008-07-29 11:15:00,18.42,18.44,18.41,18.44,269600.0,9.0847,9.0945,9.0797,9.0945,269600.0
2008-07-29 11:20:00,18.44,18.44,18.41,18.42,305800.0,9.0945,9.0945,9.0797,9.0847,305800.0
2008-07-29 11:25:00,18.41,18.48,18.41,18.47,271000.0,9.0797,9.1142,9.0797,9.1093,271000.0
2008-07-29 11:30:00,18.48,18.51,18.47,18.51,285700.0,9.1142,9.129,9.1093,9.129,285700.0
2008-07-29 11:35:00,18.5,18.52,18.49,18.5,281200.0,9.1241,9.134,9.1192,9.1241,281200.0
2008-07-29 11:40:00,18.5,18.53,18.49,18.53,240500.0,9.1241,9.1389,9.1192,9.1389,240500.0
2008-07-29 11:45:00,18.53,18.54,18.51,18.53,259100.0,9.1389,9.1438,9.129,9.1389,259100.0
2008-07-29 11:50:00,18.54,18.54,18.52,18.53,231900.0,9.1438,9.1438,9.134,9.1389,231900.0
2008-07-29 11:55:00,18.54,18.56,18.53,18.55,366000.0,9.1438,9.1537,9.1389,9.1488,366000.0
2008-07-29 12:00:00,18.56,18.59,18.55,18.58,355800.0,9.1537,9.1685,9.1488,9.1636,355800.0
2008-07-29 12:05:00,18.59,18.59,18.53,18.54,403900.0,9.1685,9.1685,9.1389,9.1438,403900.0
2008-07-29 12:10:00,18.54,18.57,18.53,18.57,244700.0,9.1438,9.1586,9.1389,9.1586,244700.0
2008-07-29 12:15:00,18.57,18.59,18.54,18.55,596300.0,9.1586,9.1685,9.1438,9.1488,596300.0
2008-07-29 12:20:00,18.55,18.57,18.55,18.57,200000.0,9.1488,9.1586,9.1488,9.1586,200000.0
2008-07-29 12:25:00,18.56,18.61,18.56,18.61,366100.0,9.1537,9.1784,9.1537,9.1784,366100.0
2008-07-29 12:30:00,18.61,18.61,18.56,18.56,361000.0,9.1784,9.1784,9.1537,9.1537,361000.0
2008-07-29 12:35:00,18.56,18.58,18.55,18.55,205300.0,9.1537,9.1636,9.1488,9.1488,205300.0
2008-07-29 12:40:00,18.55,18.56,18.51,18.51,294700.0,9.1488,9.1537,9.129,9.129,294700.0
2008-07-29 12:45:00,18.51,18.54,18.5,18.53,207100.0,9.129,9.1438,9.1241,9.1389,207100.0
2008-07-29 12:50:00,18.52,18.54,18.51,18.53,165200.0,9.134,9.1438,9.129,9.1389,165200.0
2008-07-29 12:55:00,18.52,18.53,18.48,18.5,327700.0,9.134,9.1389,9.1142,9.1241,327700.0
2008-07-29 13:00:00,18.5,18.51,18.48,18.5,176200.0,9.1241,9.129,9.1142,9.1241,176200.0
2008-07-29 13:05:00,18.5,18.51,18.47,18.47,135100.0,9.1241,9.129,9.1093,9.1093,135100.0
2008-07-29 13:10:00,18.48,18.49,18.46,18.46,156200.0,9.1142,9.1192,9.1044,9.1044,156200.0
2008-07-29 13:15:00,18.46,18.47,18.44,18.46,355600.0,9.1044,9.1093,9.0945,9.1044,355600.0
2008-07-29 13:20:00,18.46,18.46,18.44,18.46,125700.0,9.1044,9.1044,9.0945,9.1044,125700.0
2008-07-29 13:25:00,18.46,18.46,18.45,18.46,256300.0,9.1044,9.1044,9.0994,9.1044,256300.0
2008-07-29 13:30:00,18.46,18.47,18.45,18.47,309200.0,9.1044,9.1093,9.0994,9.1093,309200.0
2008-07-29 13:35:00,18.47,18.47,18.44,18.44,335500.0,9.1093,9.1093,9.0945,9.0945,335500.0
2008-07-29 13:40:00,18.44,18.45,18.42,18.43,409800.0,9.0945,9.0994,9.0847,9.0896,409800.0
2008-07-29 13:45:00,18.43,18.43,18.41,18.43,304500.0,9.0896,9.0896,9.0797,9.0896,304500.0
2008-07-29 13:50:00,18.42,18.43,18.42,18.43,200800.0,9.0847,9.0896,9.0847,9.0896,200800.0
2008-07-29 13:55:00,18.43,18.44,18.42,18.43,134100.0,9.0896,9.0945,9.0847,9.0896,134100.0
2008-07-29 14:00:00,18.44,18.44,18.42,18.44,244500.0,9.0945,9.0945,9.0847,9.0945,244500.0
2008-07-29 14:05:00,18.43,18.44,18.41,18.41,325700.0,9.0896,9.0945,9.0797,9.0797,325700.0
2008-07-29 14:10:00,18.41,18.43,18.36,18.37,748100.0,9.0797,9.0896,9.0551,9.06,748100.0
2008-07-29 14:15:00,18.37,18.39,18.36,18.39,666300.0,9.06,9.0699,9.0551,9.0699,666300.0
2008-07-29 14:20:00,18.39,18.4,18.38,18.4,275300.0,9.0699,9.0748,9.0649,9.0748,275300.0
2008-07-29 14:25:00,18.4,18.4,18.39,18.4,258300.0,9.0748,9.0748,9.0699,9.0748,258300.0
2008-07-29 14:30:00,18.4,18.42,18.39,18.42,347800.0,9.0748,9.0847,9.0699,9.0847,347800.0
2008-07-29 14:35:00,18.42,18.42,18.4,18.4,343000.0,9.0847,9.0847,9.0748,9.0748,343000.0
2008-07-29 14:40:00,18.4,18.41,18.36,18.36,397500.0,9.0748,9.0797,9.0551,9.0551,397500.0
2008-07-29 14:45:00,18.36,18.39,18.36,18.36,228800.0,9.0551,9.0699,9.0551,9.0551,228800.0
2008-07-29 14:50:00,18.36,18.39,18.36,18.37,439500.0,9.0551,9.0699,9.0551,9.06,439500.0
2008-07-29 14:55:00,18.38,18.4,18.37,18.4,288800.0,9.0649,9.0748,9.06,9.0748,288800.0
2008-07-29 15:00:00,18.39,18.41,18.39,18.39,446600.0,9.0699,9.0797,9.0699,9.0699,446600.0
2008-07-29 15:05:00,18.39,18.41,18.39,18.39,202100.0,9.0699,9.0797,9.0699,9.0699,202100.0
2008-07-29 15:10:00,18.4,18.4,18.37,18.39,246000.0,9.0748,9.0748,9.06,9.0699,246000.0
2008-07-29 15:15:00,18.39,18.41,18.38,18.41,629200.0,9.0699,9.0797,9.0649,9.0797,629200.0
2008-07-29 15:20:00,18.41,18.48,18.4,18.46,605600.0,9.0797,9.1142,9.0748,9.1044,605600.0
2008-07-29 15:25:00,18.45,18.48,18.45,18.47,394400.0,9.0994,9.1142,9.0994,9.1093,394400.0
2008-07-29 15:30:00,18.48,18.5,18.45,18.49,531300.0,9.1142,9.1241,9.0994,9.1192,531300.0
2008-07-29 15:35:00,18.5,18.52,18.49,18.51,844700.0,9.1241,9.134,9.1192,9.129,844700.0
2008-07-29 15:40:00,18.51,18.54,18.48,18.49,1111800.0,9.129,9.1438,9.1142,9.1192,1111800.0
2008-07-29 15:45:00,18.48,18.49,18.47,18.48,473700.0,9.1142,9.1192,9.1093,9.1142,473700.0
2008-07-29 15:50:00,18.48,18.52,18.47,18.52,1075100.0,9.1142,9.134,9.1093,9.134,1075100.0
2008-07-29 15:55:00,18.52,18.57,18.51,18.53,1491300.0,9.134,9.1586,9.129,9.1389,1491300.0
2008-07-30 09:30:00,18.65,18.7,18.53,18.68,1014700.0,9.1981,9.2227,9.1389,9.2129,1014700.0
2008-07-30 09:35:00,18.67,18.7,18.66,18.68,474000.0,9.208,9.2227,9.203,9.2129,474000.0
2008-07-30 09:40:00,18.68,18.77,18.68,18.76,725900.0,9.2129,9.2573,9.2129,9.2523,725900.0
2008-07-30 09:45:00,18.75,18.77,18.71,18.75,431100.0,9.2474,9.2573,9.2277,9.2474,431100.0
2008-07-30 09:50:00,18.73,18.83,18.71,18.78,809100.0,9.2375,9.2869,9.2277,9.2622,809100.0
2008-07-30 09:55:00,18.78,18.84,18.73,18.81,515700.0,9.2622,9.2918,9.2375,9.277,515700.0
2008-07-30 10:00:00,18.81,18.89,18.81,18.88,722400.0,9.277,9.3165,9.277,9.3115,722400.0
2008-07-30 10:05:00,18.88,19.01,18.88,19.01,1588100.0,9.3115,9.3756,9.3115,9.3756,1588100.0
2008-07-30 10:10:00,19.0,19.05,18.98,19.04,899700.0,9.3707,9.3954,9.3608,9.3904,899700.0
2008-07-30 10:15:00,19.05,19.12,19.04,19.11,1215900.0,9.3954,9.4299,9.3904,9.425,1215900.0
2008-07-30 10:20:00,19.1,19.11,19.02,19.04,680500.0,9.42,9.425,9.3806,9.3904,680500.0
2008-07-30 10:25:00,19.04,19.04,18.94,18.94,1043700.0,9.3904,9.3904,9.3411,9.3411,1043700.0
2008-07-30 10:30:00,18.94,19.03,18.94,19.0,665000.0,9.3411,9.3855,9.3411,9.3707,665000.0
2008-07-30 10:35:00,19.01,19.02,18.91,18.94,774800.0,9.3756,9.3806,9.3263,9.3411,774800.0
2008-07-30 10:40:00,18.94,18.95,18.89,18.9,436100.0,9.3411,9.346,9.3165,9.3214,436100.0
2008-07-30 10:45:00,18.9,18.92,18.87,18.89,731900.0,9.3214,9.3312,9.3066,9.3165,731900.0
2008-07-30 10:50:00,18.88,18.9,18.81,18.82,554800.0,9.3115,9.3214,9.277,9.2819,554800.0
2008-07-30 10:55:00,18.82,18.82,18.78,18.79,409800.0,9.2819,9.2819,9.2622,9.2671,409800.0
2008-07-30 11:00:00,18.79,18.8,18.78,18.8,313100.0,9.2671,9.2721,9.2622,9.2721,313100.0
2008-07-30 11:05:00,18.8,18.86,18.79,18.84,356900.0,9.2721,9.3017,9.2671,9.2918,356900.0
2008-07-30 11:10:00,18.83,18.87,18.81,18.84,340700.0,9.2869,9.3066,9.277,9.2918,340700.0
2008-07-30 11:15:00,18.84,18.86,18.81,18.81,237800.0,9.2918,9.3017,9.277,9.277,237800.0
2008-07-30 11:20:00,18.81,18.84,18.8,18.82,290300.0,9.277,9.2918,9.2721,9.2819,290300.0
2008-07-30 11:25:00,18.83,18.89,18.82,18.89,373300.0,9.2869,9.3165,9.2819,9.3165,373300.0
2008-07-30 11:30:00,18.89,18.92,18.87,18.88,423600.0,9.3165,9.3312,9.3066,9.3115,423600.0
2008-07-30 11:35:00,18.87,18.89,18.81,18.82,310800.0,9.3066,9.3165,9.277,9.2819,310800.0
2008-07-30 11:40:00,18.83,18.85,18.82,18.85,217300.0,9.2869,9.2967,9.2819,9.2967,217300.0
2008-07-30 11:45:00,18.85,18.93,18.85,18.92,381700.0,9.2967,9.3362,9.2967,9.3312,381700.0
2008-07-30 11:50:00,18.92,18.93,18.88,18.9,191300.0,9.3312,9.3362,9.3115,9.3214,191300.0
2008-07-30 11:55:00,18.9,18.9,18.84,18.86,504300.0,9.3214,9.3214,9.2918,9.3017,504300.0
2008-07-30 12:00:00,18.86,18.9,18.86,18.89,834800.0,9.3017,9.3214,9.3017,9.3165,834800.0
2008-07-30 12:05:00,18.89,18.9,18.86,18.88,666300.0,9.3165,9.3214,9.3017,9.3115,666300.0
2008-07-30 12:10:00,18.89,18.89,18.84,18.85,297900.0,9.3165,9.3165,9.2918,9.2967,297900.0
2008-07-30 12:15:00,18.85,18.86,18.82,18.83,119600.0,9.2967,9.3017,9.2819,9.2869,119600.0
2008-07-30 12:20:00,18.83,18.84,18.82,18.84,109800.0,9.2869,9.2918,9.2819,9.2918,109800.0
2008-07-30 12:25:00,18.83,18.83,18.8,18.82,207500.0,9.2869,9.2869,9.2721,9.2819,207500.0
2008-07-30 12:30:00,18.82,18.82,18.78,18.78,195500.0,9.2819,9.2819,9.2622,9.2622,195500.0
2008-07-30 12:35:00,18.78,18.79,18.72,18.72,408300.0,9.2622,9.2671,9.2326,9.2326,408300.0
2008-07-30 12:40:00,18.72,18.74,18.7,18.71,456700.0,9.2326,9.2425,9.2227,9.2277,456700.0
2008-07-30 12:45:00,18.7,18.71,18.65,18.66,429400.0,9.2227,9.2277,9.1981,9.203,429400.0
2008-07-30 12:50:00,18.66,18.68,18.65,18.67,270200.0,9.203,9.2129,9.1981,9.208,270200.0
2008-07-30 12:55:00,18.67,18.7,18.67,18.69,188900.0,9.208,9.2227,9.208,9.2178,188900.0
2008-07-30 13:00:00,18.68,18.69,18.65,18.65,416700.0,9.2129,9.2178,9.1981,9.1981,416700.0
2008-07-30 13:05:00,18.65,18.66,18.62,18.63,257600.0,9.1981,9.203,9.1833,9.1882,257600.0
2008-07-30 13:10:00,18.63,18.65,18.61,18.65,367300.0,9.1882,9.1981,9.1784,9.1981,367300.0
2008-07-30 13:15:00,18.64,18.75,18.64,18.71,796700.0,9.1932,9.2474,9.1932,9.2277,796700.0
2008-07-30 13:20:00,18.72,18.74,18.69,18.72,314100.0,9.2326,9.2425,9.2178,9.2326,314100.0
2008-07-30 13:25:00,18.72,18.74,18.71,18.71,235900.0,9.2326,9.2425,9.2277,9.2277,235900.0
2008-07-30 13:30:00,18.71,18.76,18.7,18.75,251100.0,9.2277,9.2523,9.2227,9.2474,251100.0
2008-07-30 13:35:00,18.75,18.78,18.73,18.73,379100.0,9.2474,9.2622,9.2375,9.2375,379100.0
2008-07-30 13:40:00,18.73,18.76,18.73,18.75,111000.0,9.2375,9.2523,9.2375,9.2474,111000.0
2008-07-30 13:45:00,18.76,18.76,18.68,18.7,348500.0,9.2523,9.2523,9.2129,9.2227,348500.0
2008-07-30 13:50:00,18.7,18.7,18.61,18.62,323900.0,9.2227,9.2227,9.1784,9.1833,323900.0
2008-07-30 13:55:00,18.61,18.65,18.61,18.65,257500.0,9.1784,9.1981,9.1784,9.1981,257500.0
2008-07-30 14:00:00,18.65,18.65,18.61,18.64,181600.0,9.1981,9.1981,9.1784,9.1932,181600.0
2008-07-30 14:05:00,18.64,18.65,18.6,18.61,326300.0,9.1932,9.1981,9.1734,9.1784,326300.0
2008-07-30 14:10:00,18.62,18.64,18.61,18.63,540200.0,9.1833,9.1932,9.1784,9.1882,540200.0
2008-07-30 14:15:00,18.63,18.65,18.61,18.61,211200.0,9.1882,9.1981,9.1784,9.1784,211200.0
2008-07-30 14:20:00,18.62,18.63,18.6,18.61,191400.0,9.1833,9.1882,9.1734,9.1784,191400.0
2008-07-30 14:25:00,18.62,18.67,18.6,18.65,468400.0,9.1833,9.208,9.1734,9.1981,468400.0
2008-07-30 14:30:00,18.66,18.71,18.64,18.7,315300.0,9.203,9.2277,9.1932,9.2227,315300.0
2008-07-30 14:35:00,18.7,18.71,18.68,18.71,229900.0,9.2227,9.2277,9.2129,9.2277,229900.0
2008-07-30 14:40:00,18.71,18.71,18.69,18.69,235500.0,9.2277,9.2277,9.2178,9.2178,235500.0
2008-07-30 14:45:00,18.69,18.7,18.68,18.69,140400.0,9.2178,9.2227,9.2129,9.2178,140400.0
2008-07-30 14:50:00,18.68,18.72,18.68,18.69,235700.0,9.2129,9.2326,9.2129,9.2178,235700.0
2008-07-30 14:55:00,18.69,18.7,18.68,18.7,193100.0,9.2178,9.2227,9.2129,9.2227,193100.0
2008-07-30 15:00:00,18.7,18.7,18.67,18.67,218100.0,9.2227,9.2227,9.208,9.208,218100.0
2008-07-30 15:05:00,18.67,18.69,18.66,18.69,208100.0,9.208,9.2178,9.203,9.2178,208100.0
2008-07-30 15:10:00,18.69,18.72,18.69,18.7,371400.0,9.2178,9.2326,9.2178,9.2227,371400.0
2008-07-30 15:15:00,18.7,18.71,18.67,18.69,384200.0,9.2227,9.2277,9.208,9.2178,384200.0
2008-07-30 15:20:00,18.7,18.74,18.7,18.73,427700.0,9.2227,9.2425,9.2227,9.2375,427700.0
2008-07-30 15:25:00,18.74,18.78,18.73,18.78,370000.0,9.2425,9.2622,9.2375,9.2622,370000.0
2008-07-30 15:30:00,18.77,18.81,18.77,18.8,510500.0,9.2573,9.277,9.2573,9.2721,510500.0
2008-07-30 15:35:00,18.8,18.84,18.77,18.83,1029100.0,9.2721,9.2918,9.2573,9.2869,1029100.0
2008-07-30 15:40:00,18.83,18.87,18.82,18.86,969800.0,9.2869,9.3066,9.2819,9.3017,969800.0
2008-07-30 15:45:00,18.86,18.88,18.84,18.84,766700.0,9.3017,9.3115,9.2918,9.2918,766700.0
2008-07-30 15:50:00,18.84,18.85,18.81,18.83,1020100.0,9.2918,9.2967,9.277,9.2869,1020100.0
2008-07-30 15:55:00,18.83,18.88,18.82,18.87,1595900.0,9.2869,9.3115,9.2819,9.3066,1595900.0
2008-07-31 09:30:00,18.81,19.07,18.77,19.01,1044100.0,9.277,9.4052,9.2573,9.3756,1044100.0
2008-07-31 09:35:00,19.01,19.09,18.92,19.02,893100.0,9.3756,9.4151,9.3312,9.3806,893100.0
2008-07-31 09:40:00,19.03,19.06,18.96,18.97,815200.0,9.3855,9.4003,9.351,9.3559,815200.0
2008-07-31 09:45:00,18.97,19.06,18.96,18.99,619200.0,9.3559,9.4003,9.351,9.3658,619200.0
2008-07-31 09:50:00,19.0,19.05,18.99,19.02,594900.0,9.3707,9.3954,9.3658,9.3806,594900.0
2008-07-31 09:55:00,19.01,19.02,18.97,18.99,357800.0,9.3756,9.3806,9.3559,9.3658,357800.0
2008-07-31 10:00:00,18.99,19.0,18.89,18.89,695200.0,9.3658,9.3707,9.3165,9.3165,695200.0
2008-07-31 10:05:00,18.89,18.95,18.88,18.93,702600.0,9.3165,9.346,9.3115,9.3362,702600.0
2008-07-31 10:10:00,18.93,18.96,18.88,18.92,591300.0,9.3362,9.351,9.3115,9.3312,591300.0
2008-07-31 10:15:00,18.93,18.96,18.85,18.88,686600.0,9.3362,9.351,9.2967,9.3115,686600.0
2008-07-31 10:20:00,18.87,18.97,18.86,18.94,393500.0,9.3066,9.3559,9.3017,9.3411,393500.0
2008-07-31 10:25:00,18.93,18.99,18.93,18.95,726500.0,9.3362,9.3658,9.3362,9.346,726500.0
2008-07-31 10:30:00,18.95,18.96,18.92,18.93,283200.0,9.346,9.351,9.3312,9.3362,283200.0
2008-07-31 10:35:00,18.93,18.93,18.83,18.84,798800.0,9.3362,9.3362,9.2869,9.2918,798800.0
2008-07-31 10:40:00,18.85,18.89,18.82,18.85,551600.0,9.2967,9.3165,9.2819,9.2967,551600.0
2008-07-31 10:45:00,18.85,18.93,18.83,18.89,440600.0,9.2967,9.3362,9.2869,9.3165,440600.0
2008-07-31 10:50:00,18.89,18.92,18.89,18.92,262800.0,9.3165,9.3312,9.3165,9.3312,262800.0
2008-07-31 10:55:00,18.92,18.95,18.9,18.94,539700.0,9.3312,9.346,9.3214,9.3411,539700.0
2008-07-31 11:00:00,18.93,18.94,18.88,18.89,343200.0,9.3362,9.3411,9.3115,9.3165,343200.0
2008-07-31 11:05:00,18.88,18.89,18.84,18.85,584900.0,9.3115,9.3165,9.2918,9.2967,584900.0
2008-07-31 11:10:00,18.85,18.86,18.84,18.85,485100.0,9.2967,9.3017,9.2918,9.2967,485100.0
2008-07-31 11:15:00,18.85,18.97,18.85,18.91,1583900.0,9.2967,9.3559,9.2967,9.3263,1583900.0
2008-07-31 11:20:00,18.91,18.92,18.85,18.86,790800.0,9.3263,9.3312,9.2967,9.3017,790800.0
2008-07-31 11:25:00,18.86,18.86,18.77,18.77,575900.0,9.3017,9.3017,9.2573,9.2573,575900.0
2008-07-31 11:30:00,18.77,18.77,18.71,18.73,981300.0,9.2573,9.2573,9.2277,9.2375,981300.0
2008-07-31 11:35:00,18.73,18.76,18.73,18.76,258100.0,9.2375,9.2523,9.2375,9.2523,258100.0
2008-07-31 11:40:00,18.76,18.76,18.74,18.76,298200.0,9.2523,9.2523,9.2425,9.2523,298200.0
2008-07-31 11:45:00,18.76,18.77,18.72,18.72,497600.0,9.2523,9.2573,9.2326,9.2326,497600.0
2008-07-31 11:50:00,18.72,18.73,18.71,18.73,441800.0,9.2326,9.2375,9.2277,9.2375,441800.0
2008-07-31 11:55:00,18.73,18.74,18.72,18.74,634700.0,9.2375,9.2425,9.2326,9.2425,634700.0
2008-07-31 12:00:00,18.74,18.76,18.73,18.75,639200.0,9.2425,9.2523,9.2375,9.2474,639200.0
2008-07-31 12:05:00,18.75,18.8,18.73,18.79,499600.0,9.2474,9.2721,9.2375,9.2671,499600.0
2008-07-31 12:10:00,18.8,18.8,18.75,18.76,380500.0,9.2721,9.2721,9.2474,9.2523,380500.0
2008-07-31 12:15:00,18.76,18.77,18.75,18.77,224000.0,9.2523,9.2573,9.2474,9.2573,224000.0
2008-07-31 12:20:00,18.76,18.77,18.73,18.74,232800.0,9.2523,9.2573,9.2375,9.2425,232800.0
2008-07-31 12:25:00,18.74,18.74,18.72,18.73,144000.0,9.2425,9.2425,9.2326,9.2375,144000.0
2008-07-31 12:30:00,18.72,18.76,18.71,18.75,387100.0,9.2326,9.2523,9.2277,9.2474,387100.0
2008-07-31 12:35:00,18.76,18.76,18.73,18.74,296900.0,9.2523,9.2523,9.2375,9.2425,296900.0
2008-07-31 12:40:00,18.75,18.79,18.73,18.79,250500.0,9.2474,9.2671,9.2375,9.2671,250500.0
2008-07-31 12:45:00,18.79,18.8,18.78,18.78,112800.0,9.2671,9.2721,9.2622,9.2622,112800.0
2008-07-31 12:50:00,18.78,18.8,18.77,18.78,581800.0,9.2622,9.2721,9.2573,9.2622,581800.0
2008-07-31 12:55:00,18.78,18.78,18.73,18.74,201800.0,9.2622,9.2622,9.2375,9.2425,201800.0
2008-07-31 13:00:00,18.74,18.77,18.73,18.76,209100.0,9.2425,9.2573,9.2375,9.2523,209100.0
2008-07-31 13:05:00,18.76,18.78,18.75,18.78,134300.0,9.2523,9.2622,9.2474,9.2622,134300.0
2008-07-31 13:10:00,18.77,18.81,18.77,18.81,147700.0,9.2573,9.277,9.2573,9.277,147700.0
2008-07-31 13:15:00,18.81,18.83,18.78,18.8,359300.0,9.277,9.2869,9.2622,9.2721,359300.0
2008-07-31 13:20:00,18.79,18.82,18.78,18.8,530800.0,9.2671,9.2819,9.2622,9.2721,530800.0
2008-07-31 13:25:00,18.8,18.81,18.77,18.79,152500.0,9.2721,9.277,9.2573,9.2671,152500.0
2008-07-31 13:30:00,18.78,18.81,18.77,18.81,102700.0,9.2622,9.277,9.2573,9.277,102700.0
2008-07-31 13:35:00,18.81,18.82,18.78,18.81,246200.0,9.277,9.2819,9.2622,9.277,246200.0
2008-07-31 13:40:00,18.81,18.86,18.81,18.86,177700.0,9.277,9.3017,9.277,9.3017,177700.0
2008-07-31 13:45:00,18.86,18.88,18.85,18.88,107700.0,9.3017,9.3115,9.2967,9.3115,107700.0
2008-07-31 13:50:00,18.87,18.88,18.83,18.83,283400.0,9.3066,9.3115,9.2869,9.2869,283400.0
2008-07-31 13:55:00,18.84,18.85,18.81,18.84,495100.0,9.2918,9.2967,9.277,9.2918,495100.0
2008-07-31 14:00:00,18.84,18.87,18.83,18.85,809500.0,9.2918,9.3066,9.2869,9.2967,809500.0
2008-07-31 14:05:00,18.86,18.88,18.81,18.87,335800.0,9.3017,9.3115,9.277,9.3066,335800.0
2008-07-31 14:10:00,18.86,18.87,18.85,18.87,136400.0,9.3017,9.3066,9.2967,9.3066,136400.0
2008-07-31 14:15:00,18.86,18.94,18.86,18.94,318000.0,9.3017,9.3411,9.3017,9.3411,318000.0
2008-07-31 14:20:00,18.94,18.94,18.89,18.9,407400.0,9.3411,9.3411,9.3165,9.3214,407400.0
2008-07-31 14:25:00,18.9,18.9,18.86,18.87,180600.0,9.3214,9.3214,9.3017,9.3066,180600.0
2008-07-31 14:30:00,18.87,18.91,18.87,18.89,372700.0,9.3066,9.3263,9.3066,9.3165,372700.0
2008-07-31 14:35:00,18.89,18.91,18.84,18.87,641200.0,9.3165,9.3263,9.2918,9.3066,641200.0
2008-07-31 14:40:00,18.87,18.87,18.82,18.85,526900.0,9.3066,9.3066,9.2819,9.2967,526900.0
2008-07-31 14:45:00,18.84,18.86,18.83,18.86,216000.0,9.2918,9.3017,9.2869,9.3017,216000.0
2008-07-31 14:50:00,18.85,18.86,18.84,18.85,486300.0,9.2967,9.3017,9.2918,9.2967,486300.0
2008-07-31 14:55:00,18.85,18.87,18.85,18.87,187500.0,9.2967,9.3066,9.2967,9.3066,187500.0
2008-07-31 15:00:00,18.87,18.9,18.86,18.88,667400.0,9.3066,9.3214,9.3017,9.3115,667400.0
2008-07-31 15:05:00,18.88,18.91,18.87,18.87,466000.0,9.3115,9.3263,9.3066,9.3066,466000.0
2008-07-31 15:10:00,18.87,18.91,18.87,18.91,267000.0,9.3066,9.3263,9.3066,9.3263,267000.0
2008-07-31 15:15:00,18.89,18.91,18.89,18.91,662900.0,9.3165,9.3263,9.3165,9.3263,662900.0
2008-07-31 15:20:00,18.91,18.91,18.87,18.87,613000.0,9.3263,9.3263,9.3066,9.3066,613000.0
2008-07-31 15:25:00,18.87,18.9,18.87,18.89,309100.0,9.3066,9.3214,9.3066,9.3165,309100.0
2008-07-31 15:30:00,18.89,18.91,18.85,18.87,918200.0,9.3165,9.3263,9.2967,9.3066,918200.0
2008-07-31 15:35:00,18.87,18.88,18.79,18.79,1363800.0,9.3066,9.3115,9.2671,9.2671,1363800.0
2008-07-31 15:40:00,18.79,18.84,18.77,18.8,1750300.0,9.2671,9.2918,9.2573,9.2721,1750300.0
2008-07-31 15:45:00,18.81,18.81,18.72,18.72,1362000.0,9.277,9.277,9.2326,9.2326,1362000.0
2008-07-31 15:50:00,18.72,18.73,18.67,18.68,1947800.0,9.2326,9.2375,9.208,9.2129,1947800.0
2008-07-31 15:55:00,18.68,18.69,18.61,18.64,2587000.0,9.2129,9.2178,9.1784,9.1932,2587000.0
2008-08-01 09:30:00,18.8,18.95,18.71,18.82,1271500.0,9.2721,9.346,9.2277,9.2819,1271500.0
2008-08-01 09:35:00,18.82,18.94,18.8,18.89,612800.0,9.2819,9.3411,9.2721,9.3165,612800.0
2008-08-01 09:40:00,18.88,18.91,18.86,18.88,267200.0,9.3115,9.3263,9.3017,9.3115,267200.0
2008-08-01 09:45:00,18.88,18.9,18.81,18.82,544700.0,9.3115,9.3214,9.277,9.2819,544700.0
2008-08-01 09:50:00,18.82,18.84,18.73,18.73,619800.0,9.2819,9.2918,9.2375,9.2375,619800.0
2008-08-01 09:55:00,18.73,18.75,18.67,18.75,435700.0,9.2375,9.2474,9.208,9.2474,435700.0
2008-08-01 10:00:00,18.75,18.8,18.72,18.75,430100.0,9.2474,9.2721,9.2326,9.2474,430100.0
2008-08-01 10:05:00,18.74,18.76,18.6,18.62,535100.0,9.2425,9.2523,9.1734,9.1833,535100.0
2008-08-01 10:10:00,18.62,18.68,18.62,18.64,260900.0,9.1833,9.2129,9.1833,9.1932,260900.0
2008-08-01 10:15:00,18.64,18.65,18.56,18.58,519900.0,9.1932,9.1981,9.1537,9.1636,519900.0
2008-08-01 10:20:00,18.57,18.6,18.55,18.56,412300.0,9.1586,9.1734,9.1488,9.1537,412300.0
2008-08-01 10:25:00,18.56,18.6,18.55,18.55,281500.0,9.1537,9.1734,9.1488,9.1488,281500.0
2008-08-01 10:30:00,18.56,18.6,18.55,18.58,381800.0,9.1537,9.1734,9.1488,9.1636,381800.0
2008-08-01 10:35:00,18.59,18.65,18.56,18.62,504500.0,9.1685,9.1981,9.1537,9.1833,504500.0
2008-08-01 10:40:00,18.62,18.63,18.57,18.6,370900.0,9.1833,9.1882,9.1586,9.1734,370900.0
2008-08-01 10:45:00,18.6,18.63,18.57,18.6,272200.0,9.1734,9.1882,9.1586,9.1734,272200.0
2008-08-01 10:50:00,18.6,18.61,18.59,18.61,161400.0,9.1734,9.1784,9.1685,9.1784,161400.0
2008-08-01 10:55:00,18.61,18.61,18.56,18.61,265100.0,9.1784,9.1784,9.1537,9.1784,265100.0
2008-08-01 11:00:00,18.6,18.65,18.59,18.63,450800.0,9.1734,9.1981,9.1685,9.1882,450800.0
2008-08-01 11:05:00,18.63,18.64,18.6,18.6,338400.0,9.1882,9.1932,9.1734,9.1734,338400.0
2008-08-01 11:10:00,18.6,18.62,18.56,18.61,350600.0,9.1734,9.1833,9.1537,9.1784,350600.0
2008-08-01 11:15:00,18.62,18.65,18.6,18.65,380000.0,9.1833,9.1981,9.1734,9.1981,380000.0
2008-08-01 11:20:00,18.64,18.66,18.6,18.62,277900.0,9.1932,9.203,9.1734,9.1833,277900.0
2008-08-01 11:25:00,18.62,18.65,18.61,18.61,146200.0,9.1833,9.1981,9.1784,9.1784,146200.0
2008-08-01 11:30:00,18.61,18.67,18.6,18.65,311100.0,9.1784,9.208,9.1734,9.1981,311100.0
2008-08-01 11:35:00,18.66,18.7,18.63,18.7,421000.0,9.203,9.2227,9.1882,9.2227,421000.0
2008-08-01 11:40:00,18.69,18.7,18.68,18.7,142600.0,9.2178,9.2227,9.2129,9.2227,142600.0
2008-08-01 11:45:00,18.69,18.7,18.65,18.68,215000.0,9.2178,9.2227,9.1981,9.2129,215000.0
2008-08-01 11:50:00,18.67,18.69,18.64,18.65,314000.0,9.208,9.2178,9.1932,9.1981,314000.0
2008-08-01 11:55:00,18.65,18.65,18.61,18.63,246400.0,9.1981,9.1981,9.1784,9.1882,246400.0
2008-08-01 12:00:00,18.64,18.64,18.57,18.58,454900.0,9.1932,9.1932,9.1586,9.1636,454900.0
2008-08-01 12:05:00,18.58,18.6,18.57,18.58,334200.0,9.1636,9.1734,9.1586,9.1636,334200.0
2008-08-01 12:10:00,18.58,18.61,18.57,18.6,264500.0,9.1636,9.1784,9.1586,9.1734,264500.0
2008-08-01 12:15:00,18.61,18.64,18.6,18.6,544200.0,9.1784,9.1932,9.1734,9.1734,544200.0
2008-08-01 12:20:00,18.6,18.62,18.59,18.61,231600.0,9.1734,9.1833,9.1685,9.1784,231600.0
2008-08-01 12:25:00,18.62,18.63,18.61,18.61,93900.0,9.1833,9.1882,9.1784,9.1784,93900.0
2008-08-01 12:30:00,18.62,18.63,18.61,18.61,213900.0,9.1833,9.1882,9.1784,9.1784,213900.0
2008-08-01 12:35:00,18.61,18.65,18.61,18.62,168400.0,9.1784,9.1981,9.1784,9.1833,168400.0
2008-08-01 12:40:00,18.63,18.63,18.61,18.62,166500.0,9.1882,9.1882,9.1784,9.1833,166500.0
2008-08-01 12:45:00,18.62,18.63,18.61,18.62,70600.0,9.1833,9.1882,9.1784,9.1833,70600.0
2008-08-01 12:50:00,18.62,18.63,18.56,18.57,282100.0,9.1833,9.1882,9.1537,9.1586,282100.0
2008-08-01 12:55:00,18.58,18.59,18.57,18.57,237800.0,9.1636,9.1685,9.1586,9.1586,237800.0
2008-08-01 13:00:00,18.57,18.6,18.56,18.6,140800.0,9.1586,9.1734,9.1537,9.1734,140800.0
2008-08-01 13:05:00,18.6,18.62,18.59,18.62,179900.0,9.1734,9.1833,9.1685,9.1833,179900.0
2008-08-01 13:10:00,18.62,18.66,18.61,18.64,251300.0,9.1833,9.203,9.1784,9.1932,251300.0
2008-08-01 13:15:00,18.65,18.69,18.64,18.68,207300.0,9.1981,9.2178,9.1932,9.2129,207300.0
2008-08-01 13:20:00,18.67,18.67,18.65,18.65,81100.0,9.208,9.208,9.1981,9.1981,81100.0
2008-08-01 13:25:00,18.65,18.66,18.63,18.63,390300.0,9.1981,9.203,9.1882,9.1882,390300.0
2008-08-01 13:30:00,18.64,18.64,18.58,18.61,337400.0,9.1932,9.1932,9.1636,9.1784,337400.0
2008-08-01 13:35:00,18.61,18.62,18.59,18.59,131800.0,9.1784,9.1833,9.1685,9.1685,131800.0
2008-08-01 13:40:00,18.6,18.61,18.57,18.58,191900.0,9.1734,9.1784,9.1586,9.1636,191900.0
2008-08-01 13:45:00,18.58,18.6,18.57,18.59,266600.0,9.1636,9.1734,9.1586,9.1685,266600.0
2008-08-01 13:50:00,18.59,18.61,18.59,18.6,326000.0,9.1685,9.1784,9.1685,9.1734,326000.0
2008-08-01 13:55:00,18.59,18.6,18.57,18.59,180500.0,9.1685,9.1734,9.1586,9.1685,180500.0
2008-08-01 14:00:00,18.59,18.6,18.54,18.57,333900.0,9.1685,9.1734,9.1438,9.1586,333900.0
2008-08-01 14:05:00,18.56,18.59,18.55,18.57,207400.0,9.1537,9.1685,9.1488,9.1586,207400.0
2008-08-01 14:10:00,18.58,18.58,18.54,18.55,221600.0,9.1636,9.1636,9.1438,9.1488,221600.0
2008-08-01 14:15:00,18.54,18.57,18.53,18.56,393700.0,9.1438,9.1586,9.1389,9.1537,393700.0
2008-08-01 14:20:00,18.55,18.58,18.55,18.56,259100.0,9.1488,9.1636,9.1488,9.1537,259100.0
2008-08-01 14:25:00,18.56,18.56,18.55,18.55,51300.0,9.1537,9.1537,9.1488,9.1488,51300.0
2008-08-01 14:30:00,18.56,18.56,18.55,18.56,119400.0,9.1537,9.1537,9.1488,9.1537,119400.0
2008-08-01 14:35:00,18.55,18.56,18.55,18.56,122000.0,9.1488,9.1537,9.1488,9.1537,122000.0
2008-08-01 14:40:00,18.55,18.59,18.54,18.58,534800.0,9.1488,9.1685,9.1438,9.1636,534800.0
2008-08-01 14:45:00,18.59,18.63,18.56,18.62,406700.0,9.1685,9.1882,9.1537,9.1833,406700.0
2008-08-01 14:50:00,18.62,18.62,18.59,18.61,372600.0,9.1833,9.1833,9.1685,9.1784,372600.0
2008-08-01 14:55:00,18.6,18.61,18.59,18.59,81500.0,9.1734,9.1784,9.1685,9.1685,81500.0
2008-08-01 15:00:00,18.59,18.62,18.57,18.57,306200.0,9.1685,9.1833,9.1586,9.1586,306200.0
2008-08-01 15:05:00,18.58,18.58,18.55,18.55,154400.0,9.1636,9.1636,9.1488,9.1488,154400.0
2008-08-01 15:10:00,18.56,18.6,18.56,18.6,306200.0,9.1537,9.1734,9.1537,9.1734,306200.0
2008-08-01 15:15:00,18.59,18.6,18.56,18.58,405800.0,9.1685,9.1734,9.1537,9.1636,405800.0
2008-08-01 15:20:00,18.58,18.61,18.57,18.61,190700.0,9.1636,9.1784,9.1586,9.1784,190700.0
2008-08-01 15:25:00,18.61,18.62,18.6,18.62,277800.0,9.1784,9.1833,9.1734,9.1833,277800.0
2008-08-01 15:30:00,18.61,18.63,18.59,18.62,560800.0,9.1784,9.1882,9.1685,9.1833,560800.0
2008-08-01 15:35:00,18.61,18.67,18.61,18.65,692700.0,9.1784,9.208,9.1784,9.1981,692700.0
2008-08-01 15:40:00,18.66,18.67,18.61,18.62,725100.0,9.203,9.208,9.1784,9.1833,725100.0
2008-08-01 15:45:00,18.62,18.65,18.6,18.63,676400.0,9.1833,9.1981,9.1734,9.1882,676400.0
2008-08-01 15:50:00,18.63,18.65,18.62,18.64,705700.0,9.1882,9.1981,9.1833,9.1932,705700.0
2008-08-01 15:55:00,18.63,18.64,18.57,18.58,1452500.0,9.1882,9.1932,9.1586,9.1636,1452500.0
2008-08-04 09:30:00,18.62,18.7,18.6,18.65,636400.0,9.1833,9.2227,9.1734,9.1981,636400.0
2008-08-04 09:35:00,18.65,18.69,18.6,18.6,283300.0,9.1981,9.2178,9.1734,9.1734,283300.0
2008-08-04 09:40:00,18.6,18.65,18.6,18.62,239300.0,9.1734,9.1981,9.1734,9.1833,239300.0
2008-08-04 09:45:00,18.62,18.62,18.57,18.6,419200.0,9.1833,9.1833,9.1586,9.1734,419200.0
2008-08-04 09:50:00,18.6,18.62,18.55,18.57,367800.0,9.1734,9.1833,9.1488,9.1586,367800.0
2008-08-04 09:55:00,18.57,18.61,18.55,18.58,522000.0,9.1586,9.1784,9.1488,9.1636,522000.0
2008-08-04 10:00:00,18.58,18.61,18.57,18.6,323800.0,9.1636,9.1784,9.1586,9.1734,323800.0
2008-08-04 10:05:00,18.6,18.62,18.58,18.58,325200.0,9.1734,9.1833,9.1636,9.1636,325200.0
2008-08-04 10:10:00,18.58,18.59,18.56,18.56,331900.0,9.1636,9.1685,9.1537,9.1537,331900.0
2008-08-04 10:15:00,18.56,18.59,18.56,18.59,244300.0,9.1537,9.1685,9.1537,9.1685,244300.0
2008-08-04 10:20:00,18.59,18.63,18.58,18.61,437400.0,9.1685,9.1882,9.1636,9.1784,437400.0
2008-08-04 10:25:00,18.61,18.64,18.61,18.62,671600.0,9.1784,9.1932,9.1784,9.1833,671600.0
2008-08-04 10:30:00,18.63,18.69,18.62,18.69,616600.0,9.1882,9.2178,9.1833,9.2178,616600.0
2008-08-04 10:35:00,18.68,18.69,18.64,18.64,399300.0,9.2129,9.2178,9.1932,9.1932,399300.0
2008-08-04 10:40:00,18.64,18.68,18.64,18.68,1367700.0,9.1932,9.2129,9.1932,9.2129,1367700.0
2008-08-04 10:45:00,18.67,18.72,18.66,18.69,371800.0,9.208,9.2326,9.203,9.2178,371800.0
2008-08-04 10:50:00,18.7,18.73,18.68,18.7,328800.0,9.2227,9.2375,9.2129,9.2227,328800.0
2008-08-04 10:55:00,18.71,18.74,18.69,18.74,315800.0,9.2277,9.2425,9.2178,9.2425,315800.0
2008-08-04 11:00:00,18.73,18.75,18.71,18.75,575500.0,9.2375,9.2474,9.2277,9.2474,575500.0
2008-08-04 11:05:00,18.75,18.78,18.74,18.77,236600.0,9.2474,9.2622,9.2425,9.2573,236600.0
2008-08-04 11:10:00,18.78,18.81,18.76,18.78,575500.0,9.2622,9.277,9.2523,9.2622,575500.0
2008-08-04 11:15:00,18.78,18.83,18.77,18.78,720000.0,9.2622,9.2869,9.2573,9.2622,720000.0
2008-08-04 11:20:00,18.79,18.8,18.77,18.8,360500.0,9.2671,9.2721,9.2573,9.2721,360500.0
2008-08-04 11:25:00,18.8,18.84,18.79,18.83,721100.0,9.2721,9.2918,9.2671,9.2869,721100.0
2008-08-04 11:30:00,18.83,18.9,18.81,18.89,964500.0,9.2869,9.3214,9.277,9.3165,964500.0
2008-08-04 11:35:00,18.89,18.95,18.88,18.95,728100.0,9.3165,9.346,9.3115,9.346,728100.0
2008-08-04 11:40:00,18.94,18.95,18.93,18.93,395700.0,9.3411,9.346,9.3362,9.3362,395700.0
2008-08-04 11:45:00,18.94,18.95,18.93,18.94,381100.0,9.3411,9.346,9.3362,9.3411,381100.0
2008-08-04 11:50:00,18.94,18.95,18.92,18.94,460800.0,9.3411,9.346,9.3312,9.3411,460800.0
2008-08-04 11:55:00,18.94,18.98,18.93,18.97,480600.0,9.3411,9.3608,9.3362,9.3559,480600.0
2008-08-04 12:00:00,18.98,18.98,18.9,18.91,516400.0,9.3608,9.3608,9.3214,9.3263,516400.0
2008-08-04 12:05:00,18.92,18.98,18.91,18.97,960800.0,9.3312,9.3608,9.3263,9.3559,960800.0
2008-08-04 12:10:00,18.97,18.99,18.95,18.96,420700.0,9.3559,9.3658,9.346,9.351,420700.0
2008-08-04 12:15:00,18.97,19.0,18.96,18.98,318800.0,9.3559,9.3707,9.351,9.3608,318800.0
2008-08-04 12:20:00,18.98,18.99,18.95,18.95,352600.0,9.3608,9.3658,9.346,9.346,352600.0
2008-08-04 12:25:00,18.95,19.0,18.95,18.99,296000.0,9.346,9.3707,9.346,9.3658,296000.0
2008-08-04 12:30:00,18.99,19.02,18.98,19.01,315700.0,9.3658,9.3806,9.3608,9.3756,315700.0
2008-08-04 12:35:00,19.01,19.02,19.0,19.0,307900.0,9.3756,9.3806,9.3707,9.3707,307900.0
2008-08-04 12:40:00,19.0,19.04,18.99,19.03,244800.0,9.3707,9.3904,9.3658,9.3855,244800.0
2008-08-04 12:45:00,19.03,19.05,19.03,19.05,931900.0,9.3855,9.3954,9.3855,9.3954,931900.0
2008-08-04 12:50:00,19.04,19.05,19.0,19.03,782800.0,9.3904,9.3954,9.3707,9.3855,782800.0
2008-08-04 12:55:00,19.03,19.04,19.01,19.01,241700.0,9.3855,9.3904,9.3756,9.3756,241700.0
2008-08-04 13:00:00,19.02,19.04,19.0,19.0,553800.0,9.3806,9.3904,9.3707,9.3707,553800.0
2008-08-04 13:05:00,19.0,19.01,18.95,18.96,770200.0,9.3707,9.3756,9.346,9.351,770200.0
2008-08-04 13:10:00,18.96,18.97,18.91,18.96,686000.0,9.351,9.3559,9.3263,9.351,686000.0
2008-08-04 13:15:00,18.96,19.01,18.95,18.98,1030400.0,9.351,9.3756,9.346,9.3608,1030400.0
2008-08-04 13:20:00,18.98,19.0,18.96,18.96,515600.0,9.3608,9.3707,9.351,9.351,515600.0
2008-08-04 13:25:00,18.96,18.97,18.92,18.93,293200.0,9.351,9.3559,9.3312,9.3362,293200.0
2008-08-04 13:30:00,18.92,18.97,18.92,18.96,366200.0,9.3312,9.3559,9.3312,9.351,366200.0
2008-08-04 13:35:00,18.96,18.98,18.96,18.97,254600.0,9.351,9.3608,9.351,9.3559,254600.0
2008-08-04 13:40:00,18.98,19.0,18.97,18.98,258600.0,9.3608,9.3707,9.3559,9.3608,258600.0
2008-08-04 13:45:00,18.98,19.01,18.98,18.99,281500.0,9.3608,9.3756,9.3608,9.3658,281500.0
2008-08-04 13:50:00,18.99,19.0,18.99,18.99,153800.0,9.3658,9.3707,9.3658,9.3658,153800.0
2008-08-04 13:55:00,18.99,19.01,18.99,19.0,197400.0,9.3658,9.3756,9.3658,9.3707,197400.0
2008-08-04 14:00:00,19.0,19.02,19.0,19.02,194300.0,9.3707,9.3806,9.3707,9.3806,194300.0
2008-08-04 14:05:00,19.01,19.04,18.99,18.99,449800.0,9.3756,9.3904,9.3658,9.3658,449800.0
2008-08-04 14:10:00,18.99,19.0,18.98,19.0,301100.0,9.3658,9.3707,9.3608,9.3707,301100.0
2008-08-04 14:15:00,18.99,19.0,18.97,18.98,434500.0,9.3658,9.3707,9.3559,9.3608,434500.0
2008-08-04 14:20:00,18.98,19.03,18.97,19.01,317400.0,9.3608,9.3855,9.3559,9.3756,317400.0
2008-08-04 14:25:00,19.01,19.02,19.0,19.02,156300.0,9.3756,9.3806,9.3707,9.3806,156300.0
2008-08-04 14:30:00,19.02,19.04,19.01,19.04,350800.0,9.3806,9.3904,9.3756,9.3904,350800.0
2008-08-04 14:35:00,19.03,19.07,19.03,19.06,657500.0,9.3855,9.4052,9.3855,9.4003,657500.0
2008-08-04 14:40:00,19.06,19.08,19.05,19.08,252700.0,9.4003,9.4102,9.3954,9.4102,252700.0
2008-08-04 14:45:00,19.07,19.1,19.07,19.09,267500.0,9.4052,9.42,9.4052,9.4151,267500.0
2008-08-04 14:50:00,19.09,19.11,19.07,19.09,498200.0,9.4151,9.425,9.4052,9.4151,498200.0
2008-08-04 14:55:00,19.1,19.14,19.1,19.14,245500.0,9.42,9.4398,9.42,9.4398,245500.0
2008-08-04 15:00:00,19.14,19.14,19.12,19.12,151300.0,9.4398,9.4398,9.4299,9.4299,151300.0
2008-08-04 15:05:00,19.13,19.13,19.12,19.12,274400.0,9.4348,9.4348,9.4299,9.4299,274400.0
2008-08-04 15:10:00,19.13,19.14,19.12,19.13,447800.0,9.4348,9.4398,9.4299,9.4348,447800.0
2008-08-04 15:15:00,19.13,19.16,19.12,19.15,720600.0,9.4348,9.4496,9.4299,9.4447,720600.0
2008-08-04 15:20:00,19.14,19.15,19.08,19.09,540600.0,9.4398,9.4447,9.4102,9.4151,540600.0
2008-08-04 15:25:00,19.1,19.1,19.06,19.06,338800.0,9.42,9.42,9.4003,9.4003,338800.0
2008-08-04 15:30:00,19.06,19.09,19.05,19.08,581200.0,9.4003,9.4151,9.3954,9.4102,581200.0
2008-08-04 15:35:00,19.08,19.11,19.07,19.09,571000.0,9.4102,9.425,9.4052,9.4151,571000.0
2008-08-04 15:40:00,19.08,19.09,19.0,19.02,1465400.0,9.4102,9.4151,9.3707,9.3806,1465400.0
2008-08-04 15:45:00,19.02,19.06,19.01,19.05,1680200.0,9.3806,9.4003,9.3756,9.3954,1680200.0
2008-08-04 15:50:00,19.05,19.06,19.0,19.0,1350200.0,9.3954,9.4003,9.3707,9.3707,1350200.0
2008-08-04 15:55:00,19.01,19.01,18.95,18.97,2010800.0,9.3756,9.3756,9.346,9.3559,2010800.0
2008-08-05 09:30:00,19.04,19.24,19.04,19.23,1338600.0,9.3904,9.4891,9.3904,9.4841,1338600.0
2008-08-05 09:35:00,19.24,19.3,19.23,19.24,1087300.0,9.4891,9.5187,9.4841,9.4891,1087300.0
2008-08-05 09:40:00,19.24,19.25,19.17,19.2,821000.0,9.4891,9.494,9.4545,9.4693,821000.0
2008-08-05 09:45:00,19.2,19.21,19.18,19.2,927000.0,9.4693,9.4743,9.4595,9.4693,927000.0
2008-08-05 09:50:00,19.2,19.23,19.19,19.21,446600.0,9.4693,9.4841,9.4644,9.4743,446600.0
2008-08-05 09:55:00,19.21,19.26,19.19,19.26,984600.0,9.4743,9.4989,9.4644,9.4989,984600.0
2008-08-05 10:00:00,19.26,19.28,19.2,19.23,736900.0,9.4989,9.5088,9.4693,9.4841,736900.0
2008-08-05 10:05:00,19.23,19.3,19.22,19.3,886900.0,9.4841,9.5187,9.4792,9.5187,886900.0
2008-08-05 10:10:00,19.3,19.35,19.29,19.33,900300.0,9.5187,9.5433,9.5137,9.5335,900300.0
2008-08-05 10:15:00,19.32,19.37,19.32,19.35,812900.0,9.5285,9.5532,9.5285,9.5433,812900.0
2008-08-05 10:20:00,19.36,19.37,19.32,19.34,675300.0,9.5483,9.5532,9.5285,9.5384,675300.0
2008-08-05 10:25:00,19.34,19.39,19.34,19.38,685600.0,9.5384,9.5631,9.5384,9.5581,685600.0
2008-08-05 10:30:00,19.39,19.42,19.37,19.41,1020800.0,9.5631,9.5778,9.5532,9.5729,1020800.0
2008-08-05 10:35:00,19.41,19.47,19.41,19.44,1060000.0,9.5729,9.6025,9.5729,9.5877,1060000.0
2008-08-05 10:40:00,19.44,19.48,19.43,19.45,390600.0,9.5877,9.6074,9.5828,9.5926,390600.0
2008-08-05 10:45:00,19.45,19.46,19.43,19.45,512400.0,9.5926,9.5976,9.5828,9.5926,512400.0
2008-08-05 10:50:00,19.46,19.47,19.44,19.45,646100.0,9.5976,9.6025,9.5877,9.5926,646100.0
2008-08-05 10:55:00,19.45,19.47,19.44,19.46,323900.0,9.5926,9.6025,9.5877,9.5976,323900.0
2008-08-05 11:00:00,19.46,19.47,19.42,19.43,707800.0,9.5976,9.6025,9.5778,9.5828,707800.0
2008-08-05 11:05:00,19.43,19.44,19.39,19.4,548300.0,9.5828,9.5877,9.5631,9.568,548300.0
2008-08-05 11:10:00,19.4,19.44,19.4,19.43,414400.0,9.568,9.5877,9.568,9.5828,414400.0
2008-08-05 11:15:00,19.43,19.47,19.42,19.45,598200.0,9.5828,9.6025,9.5778,9.5926,598200.0
2008-08-05 11:20:00,19.46,19.5,19.45,19.5,642300.0,9.5976,9.6173,9.5926,9.6173,642300.0
2008-08-05 11:25:00,19.5,19.51,19.49,19.5,669000.0,9.6173,9.6222,9.6124,9.6173,669000.0
2008-08-05 11:30:00,19.5,19.52,19.49,19.5,378200.0,9.6173,9.6272,9.6124,9.6173,378200.0
2008-08-05 11:35:00,19.5,19.51,19.44,19.44,573600.0,9.6173,9.6222,9.5877,9.5877,573600.0
2008-08-05 11:40:00,19.45,19.45,19.42,19.45,268200.0,9.5926,9.5926,9.5778,9.5926,268200.0
2008-08-05 11:45:00,19.45,19.49,19.44,19.48,433800.0,9.5926,9.6124,9.5877,9.6074,433800.0
2008-08-05 11:50:00,19.48,19.5,19.47,19.49,301600.0,9.6074,9.6173,9.6025,9.6124,301600.0
2008-08-05 11:55:00,19.49,19.5,19.47,19.5,429300.0,9.6124,9.6173,9.6025,9.6173,429300.0
2008-08-05 12:00:00,19.49,19.5,19.43,19.44,498000.0,9.6124,9.6173,9.5828,9.5877,498000.0
2008-08-05 12:05:00,19.44,19.46,19.43,19.44,338600.0,9.5877,9.5976,9.5828,9.5877,338600.0
2008-08-05 12:10:00,19.45,19.46,19.43,19.45,311500.0,9.5926,9.5976,9.5828,9.5926,311500.0
2008-08-05 12:15:00,19.44,19.48,19.44,19.48,325800.0,9.5877,9.6074,9.5877,9.6074,325800.0
2008-08-05 12:20:00,19.48,19.5,19.47,19.49,431100.0,9.6074,9.6173,9.6025,9.6124,431100.0
2008-08-05 12:25:00,19.49,19.52,19.48,19.5,538500.0,9.6124,9.6272,9.6074,9.6173,538500.0
2008-08-05 12:30:00,19.5,19.52,19.5,19.5,405100.0,9.6173,9.6272,9.6173,9.6173,405100.0
2008-08-05 12:35:00,19.5,19.51,19.5,19.51,112600.0,9.6173,9.6222,9.6173,9.6222,112600.0
2008-08-05 12:40:00,19.51,19.52,19.49,19.5,456800.0,9.6222,9.6272,9.6124,9.6173,456800.0
2008-08-05 12:45:00,19.5,19.51,19.46,19.5,398500.0,9.6173,9.6222,9.5976,9.6173,398500.0
2008-08-05 12:50:00,19.5,19.5,19.47,19.47,317900.0,9.6173,9.6173,9.6025,9.6025,317900.0
2008-08-05 12:55:00,19.47,19.5,19.47,19.5,304100.0,9.6025,9.6173,9.6025,9.6173,304100.0
2008-08-05 13:00:00,19.5,19.5,19.47,19.48,316100.0,9.6173,9.6173,9.6025,9.6074,316100.0
2008-08-05 13:05:00,19.48,19.5,19.47,19.49,308600.0,9.6074,9.6173,9.6025,9.6124,308600.0
2008-08-05 13:10:00,19.48,19.5,19.48,19.48,208900.0,9.6074,9.6173,9.6074,9.6074,208900.0
2008-08-05 13:15:00,19.48,19.49,19.47,19.48,308600.0,9.6074,9.6124,9.6025,9.6074,308600.0
2008-08-05 13:20:00,19.47,19.49,19.47,19.49,274200.0,9.6025,9.6124,9.6025,9.6124,274200.0
2008-08-05 13:25:00,19.49,19.55,19.48,19.55,763600.0,9.6124,9.642,9.6074,9.642,763600.0
2008-08-05 13:30:00,19.55,19.59,19.53,19.57,1382200.0,9.642,9.6617,9.6321,9.6518,1382200.0
2008-08-05 13:35:00,19.57,19.58,19.53,19.56,1039700.0,9.6518,9.6568,9.6321,9.6469,1039700.0
2008-08-05 13:40:00,19.57,19.57,19.53,19.54,831200.0,9.6518,9.6518,9.6321,9.637,831200.0
2008-08-05 13:45:00,19.54,19.56,19.54,19.54,349300.0,9.637,9.6469,9.637,9.637,349300.0
2008-08-05 13:50:00,19.54,19.57,19.53,19.55,534700.0,9.637,9.6518,9.6321,9.642,534700.0
2008-08-05 13:55:00,19.55,19.56,19.53,19.55,377200.0,9.642,9.6469,9.6321,9.642,377200.0
2008-08-05 14:00:00,19.54,19.55,19.47,19.55,478100.0,9.637,9.642,9.6025,9.642,478100.0
2008-08-05 14:05:00,19.55,19.57,19.54,19.56,517600.0,9.642,9.6518,9.637,9.6469,517600.0
2008-08-05 14:10:00,19.55,19.56,19.49,19.54,996600.0,9.642,9.6469,9.6124,9.637,996600.0
2008-08-05 14:15:00,19.54,19.61,19.48,19.58,1466500.0,9.637,9.6716,9.6074,9.6568,1466500.0
2008-08-05 14:20:00,19.59,19.6,19.55,19.56,886200.0,9.6617,9.6666,9.642,9.6469,886200.0
2008-08-05 14:25:00,19.57,19.63,19.56,19.61,490900.0,9.6518,9.6814,9.6469,9.6716,490900.0
2008-08-05 14:30:00,19.61,19.69,19.6,19.68,1016100.0,9.6716,9.711,9.6666,9.7061,1016100.0
2008-08-05 14:35:00,19.68,19.69,19.65,19.67,457000.0,9.7061,9.711,9.6913,9.7011,457000.0
2008-08-05 14:40:00,19.67,19.74,19.66,19.73,814000.0,9.7011,9.7357,9.6962,9.7307,814000.0
2008-08-05 14:45:00,19.73,19.75,19.72,19.72,1054900.0,9.7307,9.7406,9.7258,9.7258,1054900.0
2008-08-05 14:50:00,19.72,19.74,19.66,19.68,1238600.0,9.7258,9.7357,9.6962,9.7061,1238600.0
2008-08-05 14:55:00,19.68,19.69,19.67,19.69,275800.0,9.7061,9.711,9.7011,9.711,275800.0
2008-08-05 15:00:00,19.69,19.73,19.68,19.73,751700.0,9.711,9.7307,9.7061,9.7307,751700.0
2008-08-05 15:05:00,19.73,19.73,19.67,19.67,730300.0,9.7307,9.7307,9.7011,9.7011,730300.0
2008-08-05 15:10:00,19.68,19.69,19.66,19.68,695600.0,9.7061,9.711,9.6962,9.7061,695600.0
2008-08-05 15:15:00,19.68,19.69,19.66,19.66,616100.0,9.7061,9.711,9.6962,9.6962,616100.0
2008-08-05 15:20:00,19.67,19.7,19.65,19.66,528000.0,9.7011,9.7159,9.6913,9.6962,528000.0
2008-08-05 15:25:00,19.66,19.68,19.64,19.67,686500.0,9.6962,9.7061,9.6864,9.7011,686500.0
2008-08-05 15:30:00,19.68,19.69,19.65,19.65,680200.0,9.7061,9.711,9.6913,9.6913,680200.0
2008-08-05 15:35:00,19.66,19.69,19.62,19.68,942900.0,9.6962,9.711,9.6765,9.7061,942900.0
2008-08-05 15:40:00,19.67,19.71,19.67,19.68,1139600.0,9.7011,9.7209,9.7011,9.7061,1139600.0
2008-08-05 15:45:00,19.69,19.71,19.66,19.68,1153100.0,9.711,9.7209,9.6962,9.7061,1153100.0
2008-08-05 15:50:00,19.68,19.69,19.63,19.64,1197100.0,9.7061,9.711,9.6814,9.6864,1197100.0
2008-08-05 15:55:00,19.64,19.69,19.62,19.68,1620200.0,9.6864,9.711,9.6765,9.7061,1620200.0
2008-08-06 09:30:00,19.45,19.47,19.21,19.26,1858500.0,9.7506,9.7607,9.6303,9.6554,1858500.0
2008-08-06 09:35:00,19.26,19.29,19.24,19.27,631100.0,9.6554,9.6704,9.6454,9.6604,631100.0
2008-08-06 09:40:00,19.27,19.3,19.27,19.28,499000.0,9.6604,9.6754,9.6604,9.6654,499000.0
2008-08-06 09:45:00,19.28,19.29,19.24,19.25,679900.0,9.6654,9.6704,9.6454,9.6504,679900.0
2008-08-06 09:50:00,19.26,19.29,19.25,19.27,387600.0,9.6554,9.6704,9.6504,9.6604,387600.0
2008-08-06 09:55:00,19.26,19.29,19.26,19.27,510500.0,9.6554,9.6704,9.6554,9.6604,510500.0
2008-08-06 10:00:00,19.27,19.3,19.25,19.28,674600.0,9.6604,9.6754,9.6504,9.6654,674600.0
2008-08-06 10:05:00,19.29,19.31,19.28,19.29,414300.0,9.6704,9.6804,9.6654,9.6704,414300.0
2008-08-06 10:10:00,19.29,19.3,19.27,19.3,761100.0,9.6704,9.6754,9.6604,9.6754,761100.0
2008-08-06 10:15:00,19.3,19.4,19.29,19.39,876900.0,9.6754,9.7256,9.6704,9.7205,876900.0
2008-08-06 10:20:00,19.39,19.45,19.37,19.42,817800.0,9.7205,9.7506,9.7105,9.7356,817800.0
2008-08-06 10:25:00,19.42,19.43,19.36,19.39,613800.0,9.7356,9.7406,9.7055,9.7205,613800.0
2008-08-06 10:30:00,19.39,19.41,19.33,19.41,697900.0,9.7205,9.7306,9.6905,9.7306,697900.0
2008-08-06 10:35:00,19.41,19.46,19.4,19.45,834600.0,9.7306,9.7556,9.7256,9.7506,834600.0
2008-08-06 10:40:00,19.44,19.45,19.39,19.39,499100.0,9.7456,9.7506,9.7205,9.7205,499100.0
2008-08-06 10:45:00,19.39,19.46,19.39,19.44,693600.0,9.7205,9.7556,9.7205,9.7456,693600.0
2008-08-06 10:50:00,19.44,19.44,19.4,19.41,452700.0,9.7456,9.7456,9.7256,9.7306,452700.0
2008-08-06 10:55:00,19.41,19.41,19.4,19.4,197700.0,9.7306,9.7306,9.7256,9.7256,197700.0
2008-08-06 11:00:00,19.4,19.41,19.37,19.38,613600.0,9.7256,9.7306,9.7105,9.7155,613600.0
2008-08-06 11:05:00,19.38,19.39,19.35,19.36,442600.0,9.7155,9.7205,9.7005,9.7055,442600.0
2008-08-06 11:10:00,19.37,19.4,19.36,19.38,508700.0,9.7105,9.7256,9.7055,9.7155,508700.0
2008-08-06 11:15:00,19.39,19.42,19.38,19.39,307800.0,9.7205,9.7356,9.7155,9.7205,307800.0
2008-08-06 11:20:00,19.4,19.4,19.37,19.38,393400.0,9.7256,9.7256,9.7105,9.7155,393400.0
2008-08-06 11:25:00,19.37,19.4,19.36,19.36,509800.0,9.7105,9.7256,9.7055,9.7055,509800.0
2008-08-06 11:30:00,19.37,19.4,19.36,19.4,301100.0,9.7105,9.7256,9.7055,9.7256,301100.0
2008-08-06 11:35:00,19.4,19.41,19.39,19.39,514000.0,9.7256,9.7306,9.7205,9.7205,514000.0
2008-08-06 11:40:00,19.4,19.41,19.39,19.4,239500.0,9.7256,9.7306,9.7205,9.7256,239500.0
2008-08-06 11:45:00,19.4,19.41,19.36,19.38,660500.0,9.7256,9.7306,9.7055,9.7155,660500.0
2008-08-06 11:50:00,19.38,19.4,19.36,19.36,523700.0,9.7155,9.7256,9.7055,9.7055,523700.0
2008-08-06 11:55:00,19.36,19.37,19.35,19.37,148400.0,9.7055,9.7105,9.7005,9.7105,148400.0
2008-08-06 12:00:00,19.36,19.37,19.35,19.36,267200.0,9.7055,9.7105,9.7005,9.7055,267200.0
2008-08-06 12:05:00,19.37,19.38,19.36,19.38,492000.0,9.7105,9.7155,9.7055,9.7155,492000.0
2008-08-06 12:10:00,19.38,19.39,19.35,19.35,408700.0,9.7155,9.7205,9.7005,9.7005,408700.0
2008-08-06 12:15:00,19.35,19.39,19.35,19.38,595400.0,9.7005,9.7205,9.7005,9.7155,595400.0
2008-08-06 12:20:00,19.38,19.43,19.38,19.43,914000.0,9.7155,9.7406,9.7155,9.7406,914000.0
2008-08-06 12:25:00,19.44,19.48,19.43,19.48,947900.0,9.7456,9.7657,9.7406,9.7657,947900.0
2008-08-06 12:30:00,19.47,19.48,19.45,19.45,521700.0,9.7607,9.7657,9.7506,9.7506,521700.0
2008-08-06 12:35:00,19.46,19.48,19.45,19.48,348000.0,9.7556,9.7657,9.7506,9.7657,348000.0
2008-08-06 12:40:00,19.47,19.54,19.47,19.52,493600.0,9.7607,9.7957,9.7607,9.7857,493600.0
2008-08-06 12:45:00,19.53,19.53,19.48,19.48,758300.0,9.7907,9.7907,9.7657,9.7657,758300.0
2008-08-06 12:50:00,19.48,19.49,19.45,19.47,204300.0,9.7657,9.7707,9.7506,9.7607,204300.0
2008-08-06 12:55:00,19.46,19.47,19.43,19.44,213800.0,9.7556,9.7607,9.7406,9.7456,213800.0
2008-08-06 13:00:00,19.44,19.44,19.41,19.41,189300.0,9.7456,9.7456,9.7306,9.7306,189300.0
2008-08-06 13:05:00,19.42,19.44,19.41,19.41,326700.0,9.7356,9.7456,9.7306,9.7306,326700.0
2008-08-06 13:10:00,19.42,19.42,19.38,19.39,397000.0,9.7356,9.7356,9.7155,9.7205,397000.0
2008-08-06 13:15:00,19.39,19.44,19.39,19.44,490400.0,9.7205,9.7456,9.7205,9.7456,490400.0
2008-08-06 13:20:00,19.44,19.49,19.42,19.47,576100.0,9.7456,9.7707,9.7356,9.7607,576100.0
2008-08-06 13:25:00,19.47,19.47,19.44,19.45,600500.0,9.7607,9.7607,9.7456,9.7506,600500.0
2008-08-06 13:30:00,19.45,19.48,19.44,19.45,353100.0,9.7506,9.7657,9.7456,9.7506,353100.0
2008-08-06 13:35:00,19.45,19.47,19.42,19.42,213100.0,9.7506,9.7607,9.7356,9.7356,213100.0
2008-08-06 13:40:00,19.42,19.45,19.41,19.44,446000.0,9.7356,9.7506,9.7306,9.7456,446000.0
2008-08-06 13:45:00,19.43,19.45,19.4,19.4,432300.0,9.7406,9.7506,9.7256,9.7256,432300.0
2008-08-06 13:50:00,19.4,19.41,19.35,19.36,367400.0,9.7256,9.7306,9.7005,9.7055,367400.0
2008-08-06 13:55:00,19.36,19.4,19.36,19.4,264600.0,9.7055,9.7256,9.7055,9.7256,264600.0
2008-08-06 14:00:00,19.39,19.41,19.37,19.39,640400.0,9.7205,9.7306,9.7105,9.7205,640400.0
2008-08-06 14:05:00,19.4,19.4,19.39,19.4,104200.0,9.7256,9.7256,9.7205,9.7256,104200.0
2008-08-06 14:10:00,19.4,19.41,19.39,19.41,359800.0,9.7256,9.7306,9.7205,9.7306,359800.0
2008-08-06 14:15:00,19.41,19.47,19.4,19.44,479200.0,9.7306,9.7607,9.7256,9.7456,479200.0
2008-08-06 14:20:00,19.43,19.47,19.43,19.45,192400.0,9.7406,9.7607,9.7406,9.7506,192400.0
2008-08-06 14:25:00,19.45,19.46,19.44,19.44,143400.0,9.7506,9.7556,9.7456,9.7456,143400.0
2008-08-06 14:30:00,19.44,19.47,19.44,19.45,226900.0,9.7456,9.7607,9.7456,9.7506,226900.0
2008-08-06 14:35:00,19.45,19.46,19.4,19.42,419100.0,9.7506,9.7556,9.7256,9.7356,419100.0
2008-08-06 14:40:00,19.41,19.49,19.41,19.46,464900.0,9.7306,9.7707,9.7306,9.7556,464900.0
2008-08-06 14:45:00,19.46,19.47,19.44,19.47,236000.0,9.7556,9.7607,9.7456,9.7607,236000.0
2008-08-06 14:50:00,19.47,19.5,19.47,19.47,494300.0,9.7607,9.7757,9.7607,9.7607,494300.0
2008-08-06 14:55:00,19.47,19.47,19.45,19.45,227600.0,9.7607,9.7607,9.7506,9.7506,227600.0
2008-08-06 15:00:00,19.45,19.47,19.44,19.47,456900.0,9.7506,9.7607,9.7456,9.7607,456900.0
2008-08-06 15:05:00,19.47,19.49,19.46,19.47,462500.0,9.7607,9.7707,9.7556,9.7607,462500.0
2008-08-06 15:10:00,19.48,19.48,19.44,19.47,270500.0,9.7657,9.7657,9.7456,9.7607,270500.0
2008-08-06 15:15:00,19.47,19.49,19.46,19.48,402300.0,9.7607,9.7707,9.7556,9.7657,402300.0
2008-08-06 15:20:00,19.48,19.49,19.46,19.47,297600.0,9.7657,9.7707,9.7556,9.7607,297600.0
2008-08-06 15:25:00,19.46,19.47,19.44,19.45,276000.0,9.7556,9.7607,9.7456,9.7506,276000.0
2008-08-06 15:30:00,19.45,19.49,19.44,19.49,794500.0,9.7506,9.7707,9.7456,9.7707,794500.0
2008-08-06 15:35:00,19.48,19.49,19.45,19.47,643900.0,9.7657,9.7707,9.7506,9.7607,643900.0
2008-08-06 15:40:00,19.47,19.49,19.46,19.48,625400.0,9.7607,9.7707,9.7556,9.7657,625400.0
2008-08-06 15:45:00,19.48,19.49,19.46,19.47,483100.0,9.7657,9.7707,9.7556,9.7607,483100.0
2008-08-06 15:50:00,19.46,19.47,19.42,19.43,890100.0,9.7556,9.7607,9.7356,9.7406,890100.0
2008-08-06 15:55:00,19.42,19.43,19.4,19.4,1220600.0,9.7356,9.7406,9.7256,9.7256,1220600.0
2008-08-07 09:30:00,19.31,19.38,19.26,19.27,757000.0,9.6804,9.7155,9.6554,9.6604,757000.0
2008-08-07 09:35:00,19.27,19.28,19.11,19.18,507600.0,9.6604,9.6654,9.5802,9.6153,507600.0
2008-08-07 09:40:00,19.18,19.27,19.17,19.24,447400.0,9.6153,9.6604,9.6103,9.6454,447400.0
2008-08-07 09:45:00,19.25,19.3,19.22,19.29,403600.0,9.6504,9.6754,9.6353,9.6704,403600.0
2008-08-07 09:50:00,19.28,19.29,19.25,19.26,389900.0,9.6654,9.6704,9.6504,9.6554,389900.0
2008-08-07 09:55:00,19.26,19.3,19.25,19.29,338000.0,9.6554,9.6754,9.6504,9.6704,338000.0
2008-08-07 10:00:00,19.3,19.38,19.29,19.38,595500.0,9.6754,9.7155,9.6704,9.7155,595500.0
2008-08-07 10:05:00,19.38,19.46,19.38,19.42,798700.0,9.7155,9.7556,9.7155,9.7356,798700.0
2008-08-07 10:10:00,19.42,19.43,19.36,19.38,357200.0,9.7356,9.7406,9.7055,9.7155,357200.0
2008-08-07 10:15:00,19.38,19.44,19.36,19.43,429000.0,9.7155,9.7456,9.7055,9.7406,429000.0
2008-08-07 10:20:00,19.43,19.45,19.41,19.43,289300.0,9.7406,9.7506,9.7306,9.7406,289300.0
2008-08-07 10:25:00,19.42,19.43,19.38,19.42,208500.0,9.7356,9.7406,9.7155,9.7356,208500.0
2008-08-07 10:30:00,19.41,19.43,19.39,19.43,184100.0,9.7306,9.7406,9.7205,9.7406,184100.0
2008-08-07 10:35:00,19.43,19.43,19.32,19.33,370200.0,9.7406,9.7406,9.6855,9.6905,370200.0
2008-08-07 10:40:00,19.33,19.33,19.25,19.29,358000.0,9.6905,9.6905,9.6504,9.6704,358000.0
2008-08-07 10:45:00,19.29,19.4,19.25,19.27,237300.0,9.6704,9.7256,9.6504,9.6604,237300.0
2008-08-07 10:50:00,19.27,19.29,19.26,19.28,188600.0,9.6604,9.6704,9.6554,9.6654,188600.0
2008-08-07 10:55:00,19.28,19.32,19.28,19.32,94500.0,9.6654,9.6855,9.6654,9.6855,94500.0
2008-08-07 11:00:00,19.32,19.34,19.3,19.3,183700.0,9.6855,9.6955,9.6754,9.6754,183700.0
2008-08-07 11:05:00,19.3,19.34,19.3,19.33,235700.0,9.6754,9.6955,9.6754,9.6905,235700.0
2008-08-07 11:10:00,19.33,19.39,19.32,19.37,550700.0,9.6905,9.7205,9.6855,9.7105,550700.0
2008-08-07 11:15:00,19.37,19.4,19.32,19.32,356000.0,9.7105,9.7256,9.6855,9.6855,356000.0
2008-08-07 11:20:00,19.33,19.35,19.31,19.31,276800.0,9.6905,9.7005,9.6804,9.6804,276800.0
2008-08-07 11:25:00,19.31,19.34,19.31,19.33,433200.0,9.6804,9.6955,9.6804,9.6905,433200.0
2008-08-07 11:30:00,19.34,19.35,19.31,19.34,275700.0,9.6955,9.7005,9.6804,9.6955,275700.0
2008-08-07 11:35:00,19.34,19.38,19.33,19.37,141200.0,9.6955,9.7155,9.6905,9.7105,141200.0
2008-08-07 11:40:00,19.38,19.38,19.35,19.36,126200.0,9.7155,9.7155,9.7005,9.7055,126200.0
2008-08-07 11:45:00,19.36,19.43,19.35,19.41,512800.0,9.7055,9.7406,9.7005,9.7306,512800.0
2008-08-07 11:50:00,19.41,19.42,19.37,19.4,326000.0,9.7306,9.7356,9.7105,9.7256,326000.0
2008-08-07 11:55:00,19.4,19.4,19.36,19.4,282400.0,9.7256,9.7256,9.7055,9.7256,282400.0
2008-08-07 12:00:00,19.4,19.41,19.38,19.4,397500.0,9.7256,9.7306,9.7155,9.7256,397500.0
2008-08-07 12:05:00,19.4,19.41,19.37,19.4,483500.0,9.7256,9.7306,9.7105,9.7256,483500.0
2008-08-07 12:10:00,19.4,19.43,19.38,19.43,276400.0,9.7256,9.7406,9.7155,9.7406,276400.0
2008-08-07 12:15:00,19.42,19.48,19.42,19.46,569100.0,9.7356,9.7657,9.7356,9.7556,569100.0
2008-08-07 12:20:00,19.47,19.47,19.45,19.46,171300.0,9.7607,9.7607,9.7506,9.7556,171300.0
2008-08-07 12:25:00,19.47,19.48,19.45,19.48,209500.0,9.7607,9.7657,9.7506,9.7657,209500.0
2008-08-07 12:30:00,19.48,19.52,19.47,19.52,271900.0,9.7657,9.7857,9.7607,9.7857,271900.0
2008-08-07 12:35:00,19.51,19.56,19.51,19.54,581600.0,9.7807,9.8058,9.7807,9.7957,581600.0
2008-08-07 12:40:00,19.55,19.56,19.52,19.53,327700.0,9.8008,9.8058,9.7857,9.7907,327700.0
2008-08-07 12:45:00,19.53,19.62,19.53,19.6,389200.0,9.7907,9.8359,9.7907,9.8258,389200.0
2008-08-07 12:50:00,19.6,19.61,19.57,19.58,257300.0,9.8258,9.8308,9.8108,9.8158,257300.0
2008-08-07 12:55:00,19.58,19.61,19.58,19.58,348800.0,9.8158,9.8308,9.8158,9.8158,348800.0
2008-08-07 13:00:00,19.58,19.59,19.54,19.57,463100.0,9.8158,9.8208,9.7957,9.8108,463100.0
2008-08-07 13:05:00,19.56,19.56,19.53,19.55,421600.0,9.8058,9.8058,9.7907,9.8008,421600.0
2008-08-07 13:10:00,19.55,19.56,19.54,19.56,531000.0,9.8008,9.8058,9.7957,9.8058,531000.0
2008-08-07 13:15:00,19.56,19.56,19.51,19.51,329100.0,9.8058,9.8058,9.7807,9.7807,329100.0
2008-08-07 13:20:00,19.51,19.52,19.51,19.52,251700.0,9.7807,9.7857,9.7807,9.7857,251700.0
2008-08-07 13:25:00,19.52,19.53,19.5,19.52,261300.0,9.7857,9.7907,9.7757,9.7857,261300.0
2008-08-07 13:30:00,19.52,19.56,19.52,19.52,436400.0,9.7857,9.8058,9.7857,9.7857,436400.0
2008-08-07 13:35:00,19.52,19.53,19.49,19.52,531300.0,9.7857,9.7907,9.7707,9.7857,531300.0
2008-08-07 13:40:00,19.52,19.57,19.51,19.57,515200.0,9.7857,9.8108,9.7807,9.8108,515200.0
2008-08-07 13:45:00,19.56,19.57,19.51,19.51,240100.0,9.8058,9.8108,9.7807,9.7807,240100.0
2008-08-07 13:50:00,19.52,19.52,19.48,19.51,331900.0,9.7857,9.7857,9.7657,9.7807,331900.0
2008-08-07 13:55:00,19.51,19.51,19.48,19.51,258100.0,9.7807,9.7807,9.7657,9.7807,258100.0
2008-08-07 14:00:00,19.5,19.51,19.47,19.47,156100.0,9.7757,9.7807,9.7607,9.7607,156100.0
2008-08-07 14:05:00,19.47,19.5,19.45,19.46,527300.0,9.7607,9.7757,9.7506,9.7556,527300.0
2008-08-07 14:10:00,19.45,19.48,19.44,19.48,299300.0,9.7506,9.7657,9.7456,9.7657,299300.0
2008-08-07 14:15:00,19.48,19.49,19.47,19.49,313000.0,9.7657,9.7707,9.7607,9.7707,313000.0
2008-08-07 14:20:00,19.48,19.49,19.46,19.48,246700.0,9.7657,9.7707,9.7556,9.7657,246700.0
2008-08-07 14:25:00,19.48,19.49,19.47,19.49,341400.0,9.7657,9.7707,9.7607,9.7707,341400.0
2008-08-07 14:30:00,19.49,19.52,19.48,19.52,385500.0,9.7707,9.7857,9.7657,9.7857,385500.0
2008-08-07 14:35:00,19.52,19.52,19.48,19.48,402700.0,9.7857,9.7857,9.7657,9.7657,402700.0
2008-08-07 14:40:00,19.48,19.52,19.48,19.5,325600.0,9.7657,9.7857,9.7657,9.7757,325600.0
2008-08-07 14:45:00,19.51,19.51,19.48,19.51,564000.0,9.7807,9.7807,9.7657,9.7807,564000.0
2008-08-07 14:50:00,19.5,19.54,19.49,19.53,628700.0,9.7757,9.7957,9.7707,9.7907,628700.0
2008-08-07 14:55:00,19.53,19.54,19.45,19.46,335300.0,9.7907,9.7957,9.7506,9.7556,335300.0
2008-08-07 15:00:00,19.45,19.48,19.42,19.44,514700.0,9.7506,9.7657,9.7356,9.7456,514700.0
2008-08-07 15:05:00,19.44,19.46,19.42,19.45,1038000.0,9.7456,9.7556,9.7356,9.7506,1038000.0
2008-08-07 15:10:00,19.45,19.47,19.41,19.41,736400.0,9.7506,9.7607,9.7306,9.7306,736400.0
2008-08-07 15:15:00,19.42,19.42,19.37,19.38,429400.0,9.7356,9.7356,9.7105,9.7155,429400.0
2008-08-07 15:20:00,19.38,19.4,19.35,19.39,730000.0,9.7155,9.7256,9.7005,9.7205,730000.0
2008-08-07 15:25:00,19.38,19.41,19.37,19.37,485600.0,9.7155,9.7306,9.7105,9.7105,485600.0
2008-08-07 15:30:00,19.37,19.38,19.26,19.26,628100.0,9.7105,9.7155,9.6554,9.6554,628100.0
2008-08-07 15:35:00,19.27,19.27,19.22,19.24,765300.0,9.6604,9.6604,9.6353,9.6454,765300.0
2008-08-07 15:40:00,19.24,19.26,19.2,19.25,1077800.0,9.6454,9.6554,9.6253,9.6504,1077800.0
2008-08-07 15:45:00,19.25,19.26,19.22,19.23,853800.0,9.6504,9.6554,9.6353,9.6403,853800.0
2008-08-07 15:50:00,19.23,19.24,19.22,19.24,1052000.0,9.6403,9.6454,9.6353,9.6454,1052000.0
2008-08-07 15:55:00,19.24,19.26,19.17,19.24,1658100.0,9.6454,9.6554,9.6103,9.6454,1658100.0
2008-08-08 09:30:00,19.21,19.37,19.19,19.37,560400.0,9.6303,9.7105,9.6203,9.7105,560400.0
2008-08-08 09:35:00,19.37,19.47,19.36,19.39,432300.0,9.7105,9.7607,9.7055,9.7205,432300.0
2008-08-08 09:40:00,19.4,19.48,19.37,19.47,409500.0,9.7256,9.7657,9.7105,9.7607,409500.0
2008-08-08 09:45:00,19.47,19.55,19.46,19.55,497100.0,9.7607,9.8008,9.7556,9.8008,497100.0
2008-08-08 09:50:00,19.55,19.6,19.52,19.56,1114600.0,9.8008,9.8258,9.7857,9.8058,1114600.0
2008-08-08 09:55:00,19.56,19.59,19.53,19.54,612800.0,9.8058,9.8208,9.7907,9.7957,612800.0
2008-08-08 10:00:00,19.53,19.6,19.52,19.6,650900.0,9.7907,9.8258,9.7857,9.8258,650900.0
2008-08-08 10:05:00,19.59,19.69,19.58,19.69,913200.0,9.8208,9.8709,9.8158,9.8709,913200.0
2008-08-08 10:10:00,19.7,19.75,19.69,19.74,780500.0,9.876,9.901,9.8709,9.896,780500.0
2008-08-08 10:15:00,19.75,19.8,19.69,19.72,886700.0,9.901,9.9261,9.8709,9.886,886700.0
2008-08-08 10:20:00,19.72,19.8,19.66,19.76,924100.0,9.886,9.9261,9.8559,9.906,924100.0
2008-08-08 10:25:00,19.76,19.77,19.7,19.73,583700.0,9.906,9.911,9.876,9.891,583700.0
2008-08-08 10:30:00,19.74,19.74,19.68,19.7,645700.0,9.896,9.896,9.8659,9.876,645700.0
2008-08-08 10:35:00,19.7,19.73,19.68,19.7,504900.0,9.876,9.891,9.8659,9.876,504900.0
2008-08-08 10:40:00,19.71,19.75,19.7,19.72,348200.0,9.881,9.901,9.876,9.886,348200.0
2008-08-08 10:45:00,19.73,19.77,19.7,19.76,400800.0,9.891,9.911,9.876,9.906,400800.0
2008-08-08 10:50:00,19.76,19.78,19.73,19.78,466100.0,9.906,9.9161,9.891,9.9161,466100.0
2008-08-08 10:55:00,19.78,19.78,19.71,19.74,576300.0,9.9161,9.9161,9.881,9.896,576300.0
2008-08-08 11:00:00,19.74,19.75,19.7,19.74,303600.0,9.896,9.901,9.876,9.896,303600.0
2008-08-08 11:05:00,19.74,19.76,19.72,19.74,1071000.0,9.896,9.906,9.886,9.896,1071000.0
2008-08-08 11:10:00,19.73,19.79,19.73,19.75,754500.0,9.891,9.9211,9.891,9.901,754500.0
2008-08-08 11:15:00,19.76,19.78,19.72,19.78,1163200.0,9.906,9.9161,9.886,9.9161,1163200.0
2008-08-08 11:20:00,19.78,19.78,19.7,19.7,854100.0,9.9161,9.9161,9.876,9.876,854100.0
2008-08-08 11:25:00,19.7,19.74,19.69,19.71,388600.0,9.876,9.896,9.8709,9.881,388600.0
2008-08-08 11:30:00,19.72,19.76,19.71,19.75,522300.0,9.886,9.906,9.881,9.901,522300.0
2008-08-08 11:35:00,19.76,19.76,19.64,19.65,534900.0,9.906,9.906,9.8459,9.8509,534900.0
2008-08-08 11:40:00,19.64,19.76,19.63,19.65,593700.0,9.8459,9.906,9.8409,9.8509,593700.0
2008-08-08 11:45:00,19.65,19.67,19.63,19.66,167900.0,9.8509,9.8609,9.8409,9.8559,167900.0
2008-08-08 11:50:00,19.65,19.69,19.65,19.66,360200.0,9.8509,9.8709,9.8509,9.8559,360200.0
2008-08-08 11:55:00,19.66,19.66,19.59,19.6,540700.0,9.8559,9.8559,9.8208,9.8258,540700.0
2008-08-08 12:00:00,19.6,19.62,19.59,19.62,190600.0,9.8258,9.8359,9.8208,9.8359,190600.0
2008-08-08 12:05:00,19.62,19.65,19.61,19.65,182100.0,9.8359,9.8509,9.8308,9.8509,182100.0
2008-08-08 12:10:00,19.65,19.72,19.65,19.72,286600.0,9.8509,9.886,9.8509,9.886,286600.0
2008-08-08 12:15:00,19.71,19.76,19.69,19.75,559100.0,9.881,9.906,9.8709,9.901,559100.0
2008-08-08 12:20:00,19.75,19.77,19.72,19.76,225800.0,9.901,9.911,9.886,9.906,225800.0
2008-08-08 12:25:00,19.76,19.78,19.75,19.77,201900.0,9.906,9.9161,9.901,9.911,201900.0
2008-08-08 12:30:00,19.78,19.78,19.73,19.75,353100.0,9.9161,9.9161,9.891,9.901,353100.0
2008-08-08 12:35:00,19.74,19.75,19.72,19.74,159900.0,9.896,9.901,9.886,9.896,159900.0
2008-08-08 12:40:00,19.74,19.75,19.73,19.74,169000.0,9.896,9.901,9.891,9.896,169000.0
2008-08-08 12:45:00,19.74,19.75,19.71,19.71,140500.0,9.896,9.901,9.881,9.881,140500.0
2008-08-08 12:50:00,19.72,19.72,19.69,19.71,228800.0,9.886,9.886,9.8709,9.881,228800.0
2008-08-08 12:55:00,19.71,19.72,19.68,19.69,279300.0,9.881,9.886,9.8659,9.8709,279300.0
2008-08-08 13:00:00,19.7,19.71,19.67,19.68,359800.0,9.876,9.881,9.8609,9.8659,359800.0
2008-08-08 13:05:00,19.68,19.69,19.62,19.63,362600.0,9.8659,9.8709,9.8359,9.8409,362600.0
2008-08-08 13:10:00,19.63,19.65,19.63,19.64,149200.0,9.8409,9.8509,9.8409,9.8459,149200.0
2008-08-08 13:15:00,19.65,19.67,19.64,19.67,140800.0,9.8509,9.8609,9.8459,9.8609,140800.0
2008-08-08 13:20:00,19.66,19.67,19.65,19.66,149400.0,9.8559,9.8609,9.8509,9.8559,149400.0
2008-08-08 13:25:00,19.67,19.74,19.66,19.74,296100.0,9.8609,9.896,9.8559,9.896,296100.0
2008-08-08 13:30:00,19.73,19.75,19.7,19.74,304000.0,9.891,9.901,9.876,9.896,304000.0
2008-08-08 13:35:00,19.75,19.75,19.71,19.72,331700.0,9.901,9.901,9.881,9.886,331700.0
2008-08-08 13:40:00,19.73,19.75,19.72,19.73,291000.0,9.891,9.901,9.886,9.891,291000.0
2008-08-08 13:45:00,19.73,19.74,19.7,19.71,233000.0,9.891,9.896,9.876,9.881,233000.0
2008-08-08 13:50:00,19.72,19.73,19.71,19.71,135000.0,9.886,9.891,9.881,9.881,135000.0
2008-08-08 13:55:00,19.72,19.73,19.71,19.71,126600.0,9.886,9.891,9.881,9.881,126600.0
2008-08-08 14:00:00,19.71,19.72,19.69,19.69,269700.0,9.881,9.886,9.8709,9.8709,269700.0
2008-08-08 14:05:00,19.69,19.74,19.68,19.73,602700.0,9.8709,9.896,9.8659,9.891,602700.0
2008-08-08 14:10:00,19.73,19.75,19.73,19.73,351800.0,9.891,9.901,9.891,9.891,351800.0
2008-08-08 14:15:00,19.73,19.74,19.73,19.74,73100.0,9.891,9.896,9.891,9.896,73100.0
2008-08-08 14:20:00,19.74,19.76,19.73,19.75,358800.0,9.896,9.906,9.891,9.901,358800.0
2008-08-08 14:25:00,19.75,19.76,19.74,19.76,175700.0,9.901,9.906,9.896,9.906,175700.0
2008-08-08 14:30:00,19.76,19.79,19.75,19.77,475200.0,9.906,9.9211,9.901,9.911,475200.0
2008-08-08 14:35:00,19.77,19.78,19.76,19.78,358300.0,9.911,9.9161,9.906,9.9161,358300.0
2008-08-08 14:40:00,19.78,19.79,19.77,19.78,200500.0,9.9161,9.9211,9.911,9.9161,200500.0
2008-08-08 14:45:00,19.78,19.79,19.77,19.77,189700.0,9.9161,9.9211,9.911,9.911,189700.0
2008-08-08 14:50:00,19.78,19.79,19.77,19.79,235700.0,9.9161,9.9211,9.911,9.9211,235700.0
2008-08-08 14:55:00,19.79,19.8,19.78,19.78,241800.0,9.9211,9.9261,9.9161,9.9161,241800.0
2008-08-08 15:00:00,19.78,19.8,19.76,19.79,299300.0,9.9161,9.9261,9.906,9.9211,299300.0
2008-08-08 15:05:00,19.79,19.8,19.78,19.8,175600.0,9.9211,9.9261,9.9161,9.9261,175600.0
2008-08-08 15:10:00,19.8,19.8,19.77,19.77,491500.0,9.9261,9.9261,9.911,9.911,491500.0
2008-08-08 15:15:00,19.78,19.78,19.75,19.76,496100.0,9.9161,9.9161,9.901,9.906,496100.0
2008-08-08 15:20:00,19.76,19.78,19.75,19.75,337600.0,9.906,9.9161,9.901,9.901,337600.0
2008-08-08 15:25:00,19.75,19.8,19.75,19.8,445000.0,9.901,9.9261,9.901,9.9261,445000.0
2008-08-08 15:30:00,19.79,19.82,19.77,19.81,784000.0,9.9211,9.9361,9.911,9.9311,784000.0
2008-08-08 15:35:00,19.81,19.86,19.8,19.83,1656600.0,9.9311,9.9562,9.9261,9.9411,1656600.0
2008-08-08 15:40:00,19.84,19.87,19.83,19.83,806000.0,9.9461,9.9612,9.9411,9.9411,806000.0
2008-08-08 15:45:00,19.83,19.84,19.82,19.83,694600.0,9.9411,9.9461,9.9361,9.9411,694600.0
2008-08-08 15:50:00,19.83,19.85,19.8,19.81,1242800.0,9.9411,9.9512,9.9261,9.9311,1242800.0
2008-08-08 15:55:00,19.81,19.83,19.8,19.81,1784700.0,9.9311,9.9411,9.9261,9.9311,1784700.0
2008-08-11 09:30:00,19.81,19.86,19.77,19.79,927800.0,9.9311,9.9562,9.911,9.9211,927800.0
2008-08-11 09:35:00,19.79,19.8,19.7,19.72,428900.0,9.9211,9.9261,9.876,9.886,428900.0
2008-08-11 09:40:00,19.73,19.73,19.69,19.71,366100.0,9.891,9.891,9.8709,9.881,366100.0
2008-08-11 09:45:00,19.72,19.76,19.71,19.73,201800.0,9.886,9.906,9.881,9.891,201800.0
2008-08-11 09:50:00,19.73,19.82,19.73,19.8,456900.0,9.891,9.9361,9.891,9.9261,456900.0
2008-08-11 09:55:00,19.81,19.84,19.8,19.81,625100.0,9.9311,9.9461,9.9261,9.9311,625100.0
2008-08-11 10:00:00,19.8,19.87,19.8,19.85,476500.0,9.9261,9.9612,9.9261,9.9512,476500.0
2008-08-11 10:05:00,19.86,19.87,19.84,19.86,313200.0,9.9562,9.9612,9.9461,9.9562,313200.0
2008-08-11 10:10:00,19.87,19.9,19.86,19.89,338200.0,9.9612,9.9762,9.9562,9.9712,338200.0
2008-08-11 10:15:00,19.89,19.92,19.88,19.92,393500.0,9.9712,9.9862,9.9662,9.9862,393500.0
2008-08-11 10:20:00,19.92,19.93,19.89,19.92,750200.0,9.9862,9.9913,9.9712,9.9862,750200.0
2008-08-11 10:25:00,19.93,19.95,19.9,19.9,845000.0,9.9913,10.0013,9.9762,9.9762,845000.0
2008-08-11 10:30:00,19.9,19.92,19.88,19.89,357500.0,9.9762,9.9862,9.9662,9.9712,357500.0
2008-08-11 10:35:00,19.88,19.91,19.85,19.85,802900.0,9.9662,9.9812,9.9512,9.9512,802900.0
2008-08-11 10:40:00,19.86,19.88,19.85,19.87,333200.0,9.9562,9.9662,9.9512,9.9612,333200.0
2008-08-11 10:45:00,19.88,19.92,19.87,19.92,406300.0,9.9662,9.9862,9.9612,9.9862,406300.0
2008-08-11 10:50:00,19.92,19.95,19.91,19.95,341600.0,9.9862,10.0013,9.9812,10.0013,341600.0
2008-08-11 10:55:00,19.95,19.96,19.92,19.93,280600.0,10.0013,10.0063,9.9862,9.9913,280600.0
2008-08-11 11:00:00,19.93,19.96,19.92,19.95,329200.0,9.9913,10.0063,9.9862,10.0013,329200.0
2008-08-11 11:05:00,19.96,19.97,19.95,19.97,277700.0,10.0063,10.0113,10.0013,10.0113,277700.0
2008-08-11 11:10:00,19.97,19.97,19.95,19.96,302300.0,10.0113,10.0113,10.0013,10.0063,302300.0
2008-08-11 11:15:00,19.97,19.98,19.95,19.98,221200.0,10.0113,10.0163,10.0013,10.0163,221200.0
2008-08-11 11:20:00,19.98,19.98,19.94,19.94,338400.0,10.0163,10.0163,9.9963,9.9963,338400.0
2008-08-11 11:25:00,19.95,19.99,19.94,19.97,316500.0,10.0013,10.0213,9.9963,10.0113,316500.0
2008-08-11 11:30:00,19.97,19.99,19.9,19.97,882300.0,10.0113,10.0213,9.9762,10.0113,882300.0
2008-08-11 11:35:00,19.98,20.0,19.97,19.99,496400.0,10.0163,10.0264,10.0113,10.0213,496400.0
2008-08-11 11:40:00,19.99,20.04,19.98,19.99,1262900.0,10.0213,10.0464,10.0163,10.0213,1262900.0
2008-08-11 11:45:00,20.0,20.03,19.99,20.03,626200.0,10.0264,10.0414,10.0213,10.0414,626200.0
2008-08-11 11:50:00,20.03,20.07,20.02,20.03,1047000.0,10.0414,10.0614,10.0364,10.0414,1047000.0
2008-08-11 11:55:00,20.03,20.04,19.99,20.01,542000.0,10.0414,10.0464,10.0213,10.0314,542000.0
2008-08-11 12:00:00,20.01,20.06,20.01,20.04,432600.0,10.0314,10.0564,10.0314,10.0464,432600.0
2008-08-11 12:05:00,20.04,20.05,20.03,20.04,313200.0,10.0464,10.0514,10.0414,10.0464,313200.0
2008-08-11 12:10:00,20.04,20.04,20.02,20.02,256400.0,10.0464,10.0464,10.0364,10.0364,256400.0
2008-08-11 12:15:00,20.03,20.04,20.01,20.02,175200.0,10.0414,10.0464,10.0314,10.0364,175200.0
2008-08-11 12:20:00,20.02,20.04,20.01,20.03,228100.0,10.0364,10.0464,10.0314,10.0414,228100.0
2008-08-11 12:25:00,20.03,20.11,20.03,20.09,457200.0,10.0414,10.0815,10.0414,10.0715,457200.0
2008-08-11 12:30:00,20.09,20.1,20.06,20.08,428900.0,10.0715,10.0765,10.0564,10.0665,428900.0
2008-08-11 12:35:00,20.09,20.09,20.06,20.06,226200.0,10.0715,10.0715,10.0564,10.0564,226200.0
2008-08-11 12:40:00,20.07,20.08,20.05,20.06,290700.0,10.0614,10.0665,10.0514,10.0564,290700.0
2008-08-11 12:45:00,20.05,20.06,20.02,20.02,425900.0,10.0514,10.0564,10.0364,10.0364,425900.0
2008-08-11 12:50:00,20.02,20.05,20.0,20.03,350800.0,10.0364,10.0514,10.0264,10.0414,350800.0
2008-08-11 12:55:00,20.04,20.05,20.03,20.05,141000.0,10.0464,10.0514,10.0414,10.0514,141000.0
2008-08-11 13:00:00,20.05,20.06,20.04,20.05,532200.0,10.0514,10.0564,10.0464,10.0514,532200.0
2008-08-11 13:05:00,20.05,20.06,20.03,20.03,388900.0,10.0514,10.0564,10.0414,10.0414,388900.0
2008-08-11 13:10:00,20.04,20.05,20.01,20.01,300800.0,10.0464,10.0514,10.0314,10.0314,300800.0
2008-08-11 13:15:00,20.01,20.04,20.01,20.03,949600.0,10.0314,10.0464,10.0314,10.0414,949600.0
2008-08-11 13:20:00,20.03,20.05,20.02,20.04,288300.0,10.0414,10.0514,10.0364,10.0464,288300.0
2008-08-11 13:25:00,20.04,20.05,20.03,20.04,284900.0,10.0464,10.0514,10.0414,10.0464,284900.0
2008-08-11 13:30:00,20.05,20.06,20.04,20.05,280700.0,10.0514,10.0564,10.0464,10.0514,280700.0
2008-08-11 13:35:00,20.06,20.11,20.04,20.09,627300.0,10.0564,10.0815,10.0464,10.0715,627300.0
2008-08-11 13:40:00,20.1,20.1,20.03,20.03,668900.0,10.0765,10.0765,10.0414,10.0414,668900.0
2008-08-11 13:45:00,20.04,20.05,20.03,20.05,208200.0,10.0464,10.0514,10.0414,10.0514,208200.0
2008-08-11 13:50:00,20.05,20.1,20.04,20.1,529800.0,10.0514,10.0765,10.0464,10.0765,529800.0
2008-08-11 13:55:00,20.1,20.11,20.03,20.03,434900.0,10.0765,10.0815,10.0414,10.0414,434900.0
2008-08-11 14:00:00,20.03,20.04,19.99,19.99,442500.0,10.0414,10.0464,10.0213,10.0213,442500.0
2008-08-11 14:05:00,20.0,20.0,19.99,20.0,132400.0,10.0264,10.0264,10.0213,10.0264,132400.0
2008-08-11 14:10:00,20.0,20.01,19.98,19.98,556100.0,10.0264,10.0314,10.0163,10.0163,556100.0
2008-08-11 14:15:00,19.99,20.01,19.97,19.98,634700.0,10.0213,10.0314,10.0113,10.0163,634700.0
2008-08-11 14:20:00,19.99,19.99,19.92,19.94,577400.0,10.0213,10.0213,9.9862,9.9963,577400.0
2008-08-11 14:25:00,19.95,19.96,19.92,19.92,415700.0,10.0013,10.0063,9.9862,9.9862,415700.0
2008-08-11 14:30:00,19.92,19.93,19.9,19.9,365400.0,9.9862,9.9913,9.9762,9.9762,365400.0
2008-08-11 14:35:00,19.91,19.91,19.83,19.84,577000.0,9.9812,9.9812,9.9411,9.9461,577000.0
2008-08-11 14:40:00,19.85,19.89,19.84,19.89,654200.0,9.9512,9.9712,9.9461,9.9712,654200.0
2008-08-11 14:45:00,19.89,19.9,19.87,19.88,498200.0,9.9712,9.9762,9.9612,9.9662,498200.0
2008-08-11 14:50:00,19.88,19.88,19.82,19.82,617100.0,9.9662,9.9662,9.9361,9.9361,617100.0
2008-08-11 14:55:00,19.83,19.84,19.8,19.84,307200.0,9.9411,9.9461,9.9261,9.9461,307200.0
2008-08-11 15:00:00,19.84,19.9,19.83,19.9,414800.0,9.9461,9.9762,9.9411,9.9762,414800.0
2008-08-11 15:05:00,19.9,19.94,19.89,19.93,279100.0,9.9762,9.9963,9.9712,9.9913,279100.0
2008-08-11 15:10:00,19.92,19.93,19.83,19.83,737100.0,9.9862,9.9913,9.9411,9.9411,737100.0
2008-08-11 15:15:00,19.84,19.85,19.81,19.81,557900.0,9.9461,9.9512,9.9311,9.9311,557900.0
2008-08-11 15:20:00,19.81,19.82,19.73,19.74,1047900.0,9.9311,9.9361,9.891,9.896,1047900.0
2008-08-11 15:25:00,19.75,19.75,19.73,19.75,335300.0,9.901,9.901,9.891,9.901,335300.0
2008-08-11 15:30:00,19.75,19.75,19.69,19.7,996900.0,9.901,9.901,9.8709,9.876,996900.0
2008-08-11 15:35:00,19.7,19.76,19.69,19.75,835100.0,9.876,9.906,9.8709,9.901,835100.0
2008-08-11 15:40:00,19.76,19.84,19.76,19.84,605200.0,9.906,9.9461,9.906,9.9461,605200.0
2008-08-11 15:45:00,19.84,19.85,19.8,19.84,873500.0,9.9461,9.9512,9.9261,9.9461,873500.0
2008-08-11 15:50:00,19.85,19.89,19.83,19.84,1145600.0,9.9512,9.9712,9.9411,9.9461,1145600.0
2008-08-11 15:55:00,19.85,19.87,19.84,19.85,1160300.0,9.9512,9.9612,9.9461,9.9512,1160300.0
2008-08-12 09:30:00,19.83,19.92,19.81,19.91,742200.0,9.9411,9.9862,9.9311,9.9812,742200.0
2008-08-12 09:35:00,19.9,19.94,19.75,19.76,674200.0,9.9762,9.9963,9.901,9.906,674200.0
2008-08-12 09:40:00,19.76,19.86,19.75,19.82,689100.0,9.906,9.9562,9.901,9.9361,689100.0
2008-08-12 09:45:00,19.82,19.86,19.8,19.81,642400.0,9.9361,9.9562,9.9261,9.9311,642400.0
2008-08-12 09:50:00,19.8,19.85,19.79,19.83,624900.0,9.9261,9.9512,9.9211,9.9411,624900.0
2008-08-12 09:55:00,19.83,19.92,19.83,19.9,829700.0,9.9411,9.9862,9.9411,9.9762,829700.0
2008-08-12 10:00:00,19.89,20.0,19.89,19.98,688500.0,9.9712,10.0264,9.9712,10.0163,688500.0
2008-08-12 10:05:00,19.97,20.01,19.9,19.92,831000.0,10.0113,10.0314,9.9762,9.9862,831000.0
2008-08-12 10:10:00,19.91,19.94,19.87,19.93,475800.0,9.9812,9.9963,9.9612,9.9913,475800.0
2008-08-12 10:15:00,19.94,19.96,19.9,19.9,537800.0,9.9963,10.0063,9.9762,9.9762,537800.0
2008-08-12 10:20:00,19.9,19.91,19.87,19.87,396800.0,9.9762,9.9812,9.9612,9.9612,396800.0
2008-08-12 10:25:00,19.88,19.91,19.84,19.86,396200.0,9.9662,9.9812,9.9461,9.9562,396200.0
2008-08-12 10:30:00,19.86,19.87,19.8,19.81,430300.0,9.9562,9.9612,9.9261,9.9311,430300.0
2008-08-12 10:35:00,19.8,19.83,19.78,19.79,338800.0,9.9261,9.9411,9.9161,9.9211,338800.0
2008-08-12 10:40:00,19.79,19.82,19.76,19.78,391400.0,9.9211,9.9361,9.906,9.9161,391400.0
2008-08-12 10:45:00,19.79,19.83,19.77,19.83,252300.0,9.9211,9.9411,9.911,9.9411,252300.0
2008-08-12 10:50:00,19.83,19.83,19.8,19.8,162600.0,9.9411,9.9411,9.9261,9.9261,162600.0
2008-08-12 10:55:00,19.81,19.88,19.8,19.84,338100.0,9.9311,9.9662,9.9261,9.9461,338100.0
2008-08-12 11:00:00,19.83,19.86,19.8,19.85,254200.0,9.9411,9.9562,9.9261,9.9512,254200.0
2008-08-12 11:05:00,19.85,19.95,19.85,19.93,665600.0,9.9512,10.0013,9.9512,9.9913,665600.0
2008-08-12 11:10:00,19.93,19.95,19.92,19.95,515000.0,9.9913,10.0013,9.9862,10.0013,515000.0
2008-08-12 11:15:00,19.95,19.97,19.93,19.97,325700.0,10.0013,10.0113,9.9913,10.0113,325700.0
2008-08-12 11:20:00,19.97,20.0,19.96,19.98,563700.0,10.0113,10.0264,10.0063,10.0163,563700.0
2008-08-12 11:25:00,19.99,20.03,19.98,20.02,1035900.0,10.0213,10.0414,10.0163,10.0364,1035900.0
2008-08-12 11:30:00,20.01,20.02,19.97,19.99,607900.0,10.0314,10.0364,10.0113,10.0213,607900.0
2008-08-12 11:35:00,19.99,19.99,19.95,19.96,432200.0,10.0213,10.0213,10.0013,10.0063,432200.0
2008-08-12 11:40:00,19.95,19.98,19.95,19.96,430500.0,10.0013,10.0163,10.0013,10.0063,430500.0
2008-08-12 11:45:00,19.97,20.0,19.96,19.98,338800.0,10.0113,10.0264,10.0063,10.0163,338800.0
2008-08-12 11:50:00,19.98,20.0,19.97,19.98,403100.0,10.0163,10.0264,10.0113,10.0163,403100.0
2008-08-12 11:55:00,19.98,20.0,19.98,19.99,284600.0,10.0163,10.0264,10.0163,10.0213,284600.0
2008-08-12 12:00:00,19.99,19.99,19.97,19.98,273900.0,10.0213,10.0213,10.0113,10.0163,273900.0
2008-08-12 12:05:00,19.97,19.98,19.94,19.95,310500.0,10.0113,10.0163,9.9963,10.0013,310500.0
2008-08-12 12:10:00,19.95,19.96,19.92,19.93,263400.0,10.0013,10.0063,9.9862,9.9913,263400.0
2008-08-12 12:15:00,19.93,19.96,19.93,19.96,249200.0,9.9913,10.0063,9.9913,10.0063,249200.0
2008-08-12 12:20:00,19.96,19.99,19.95,19.97,302500.0,10.0063,10.0213,10.0013,10.0113,302500.0
2008-08-12 12:25:00,19.97,19.98,19.96,19.96,264500.0,10.0113,10.0163,10.0063,10.0063,264500.0
2008-08-12 12:30:00,19.96,19.97,19.94,19.95,128300.0,10.0063,10.0113,9.9963,10.0013,128300.0
2008-08-12 12:35:00,19.94,19.95,19.94,19.94,79700.0,9.9963,10.0013,9.9963,9.9963,79700.0
2008-08-12 12:40:00,19.94,19.99,19.94,19.98,160600.0,9.9963,10.0213,9.9963,10.0163,160600.0
2008-08-12 12:45:00,19.98,19.99,19.97,19.97,202200.0,10.0163,10.0213,10.0113,10.0113,202200.0
2008-08-12 12:50:00,19.97,19.98,19.95,19.97,380600.0,10.0113,10.0163,10.0013,10.0113,380600.0
2008-08-12 12:55:00,19.97,19.97,19.96,19.97,118900.0,10.0113,10.0113,10.0063,10.0113,118900.0
2008-08-12 13:00:00,19.97,19.98,19.96,19.97,281900.0,10.0113,10.0163,10.0063,10.0113,281900.0
2008-08-12 13:05:00,19.97,19.98,19.95,19.98,214400.0,10.0113,10.0163,10.0013,10.0163,214400.0
2008-08-12 13:10:00,19.98,19.98,19.95,19.95,272000.0,10.0163,10.0163,10.0013,10.0013,272000.0
2008-08-12 13:15:00,19.95,19.96,19.93,19.94,292400.0,10.0013,10.0063,9.9913,9.9963,292400.0
2008-08-12 13:20:00,19.94,19.95,19.92,19.93,414900.0,9.9963,10.0013,9.9862,9.9913,414900.0
2008-08-12 13:25:00,19.93,19.95,19.92,19.94,171400.0,9.9913,10.0013,9.9862,9.9963,171400.0
2008-08-12 13:30:00,19.94,19.95,19.91,19.94,229300.0,9.9963,10.0013,9.9812,9.9963,229300.0
2008-08-12 13:35:00,19.94,19.94,19.88,19.9,526000.0,9.9963,9.9963,9.9662,9.9762,526000.0
2008-08-12 13:40:00,19.89,19.94,19.89,19.92,367700.0,9.9712,9.9963,9.9712,9.9862,367700.0
2008-08-12 13:45:00,19.93,19.94,19.91,19.91,250100.0,9.9913,9.9963,9.9812,9.9812,250100.0
2008-08-12 13:50:00,19.92,19.92,19.85,19.85,274600.0,9.9862,9.9862,9.9512,9.9512,274600.0
2008-08-12 13:55:00,19.85,19.86,19.82,19.83,345900.0,9.9512,9.9562,9.9361,9.9411,345900.0
2008-08-12 14:00:00,19.83,19.89,19.83,19.88,884500.0,9.9411,9.9712,9.9411,9.9662,884500.0
2008-08-12 14:05:00,19.89,19.92,19.87,19.88,554400.0,9.9712,9.9862,9.9612,9.9662,554400.0
2008-08-12 14:10:00,19.87,19.89,19.86,19.88,424200.0,9.9612,9.9712,9.9562,9.9662,424200.0
2008-08-12 14:15:00,19.88,19.89,19.86,19.86,165900.0,9.9662,9.9712,9.9562,9.9562,165900.0
2008-08-12 14:20:00,19.87,19.89,19.84,19.88,316200.0,9.9612,9.9712,9.9461,9.9662,316200.0
2008-08-12 14:25:00,19.88,19.92,19.87,19.92,249600.0,9.9662,9.9862,9.9612,9.9862,249600.0
2008-08-12 14:30:00,19.91,19.92,19.89,19.9,188000.0,9.9812,9.9862,9.9712,9.9762,188000.0
2008-08-12 14:35:00,19.9,19.91,19.88,19.88,247800.0,9.9762,9.9812,9.9662,9.9662,247800.0
2008-08-12 14:40:00,19.89,19.89,19.85,19.86,147500.0,9.9712,9.9712,9.9512,9.9562,147500.0
2008-08-12 14:45:00,19.85,19.87,19.84,19.86,352400.0,9.9512,9.9612,9.9461,9.9562,352400.0
2008-08-12 14:50:00,19.86,19.9,19.85,19.88,501300.0,9.9562,9.9762,9.9512,9.9662,501300.0
2008-08-12 14:55:00,19.88,19.9,19.83,19.83,483700.0,9.9662,9.9762,9.9411,9.9411,483700.0
2008-08-12 15:00:00,19.83,19.83,19.78,19.82,389500.0,9.9411,9.9411,9.9161,9.9361,389500.0
2008-08-12 15:05:00,19.81,19.83,19.81,19.81,118900.0,9.9311,9.9411,9.9311,9.9311,118900.0
2008-08-12 15:10:00,19.81,19.82,19.74,19.79,530200.0,9.9311,9.9361,9.896,9.9211,530200.0
2008-08-12 15:15:00,19.79,19.82,19.74,19.8,476400.0,9.9211,9.9361,9.896,9.9261,476400.0
2008-08-12 15:20:00,19.8,19.81,19.74,19.77,269000.0,9.9261,9.9311,9.896,9.911,269000.0
2008-08-12 15:25:00,19.77,19.8,19.75,19.76,226700.0,9.911,9.9261,9.901,9.906,226700.0
2008-08-12 15:30:00,19.75,19.76,19.69,19.71,398700.0,9.901,9.906,9.8709,9.881,398700.0
2008-08-12 15:35:00,19.7,19.74,19.7,19.71,520100.0,9.876,9.896,9.876,9.881,520100.0
2008-08-12 15:40:00,19.71,19.74,19.67,19.7,815600.0,9.881,9.896,9.8609,9.876,815600.0
2008-08-12 15:45:00,19.7,19.72,19.67,19.69,928900.0,9.876,9.886,9.8609,9.8709,928900.0
2008-08-12 15:50:00,19.69,19.72,19.68,19.72,1337300.0,9.8709,9.886,9.8659,9.886,1337300.0
2008-08-12 15:55:00,19.72,19.73,19.67,19.72,1254600.0,9.886,9.891,9.8609,9.886,1254600.0
2008-08-13 09:30:00,19.75,19.76,19.66,19.75,660000.0,9.901,9.906,9.8559,9.901,660000.0
2008-08-13 09:35:00,19.75,19.8,19.7,19.75,590300.0,9.901,9.9261,9.876,9.901,590300.0
2008-08-13 09:40:00,19.75,19.76,19.63,19.69,540900.0,9.901,9.906,9.8409,9.8709,540900.0
2008-08-13 09:45:00,19.69,19.69,19.56,19.59,864500.0,9.8709,9.8709,9.8058,9.8208,864500.0
2008-08-13 09:50:00,19.59,19.64,19.56,19.61,714600.0,9.8208,9.8459,9.8058,9.8308,714600.0
2008-08-13 09:55:00,19.62,19.7,19.6,19.7,367600.0,9.8359,9.876,9.8258,9.876,367600.0
2008-08-13 10:00:00,19.7,19.75,19.65,19.71,630400.0,9.876,9.901,9.8509,9.881,630400.0
2008-08-13 10:05:00,19.72,19.73,19.68,19.69,438200.0,9.886,9.891,9.8659,9.8709,438200.0
2008-08-13 10:10:00,19.68,19.72,19.66,19.71,562400.0,9.8659,9.886,9.8559,9.881,562400.0
2008-08-13 10:15:00,19.7,19.72,19.66,19.71,601600.0,9.876,9.886,9.8559,9.881,601600.0
2008-08-13 10:20:00,19.71,19.77,19.7,19.77,461200.0,9.881,9.911,9.876,9.911,461200.0
2008-08-13 10:25:00,19.76,19.78,19.69,19.73,873400.0,9.906,9.9161,9.8709,9.891,873400.0
2008-08-13 10:30:00,19.73,19.79,19.7,19.76,853000.0,9.891,9.9211,9.876,9.906,853000.0
2008-08-13 10:35:00,19.75,19.75,19.68,19.7,847100.0,9.901,9.901,9.8659,9.876,847100.0
2008-08-13 10:40:00,19.7,19.72,19.65,19.68,363500.0,9.876,9.886,9.8509,9.8659,363500.0
2008-08-13 10:45:00,19.68,19.77,19.67,19.77,595200.0,9.8659,9.911,9.8609,9.911,595200.0
2008-08-13 10:50:00,19.77,19.77,19.75,19.76,444100.0,9.911,9.911,9.901,9.906,444100.0
2008-08-13 10:55:00,19.76,19.77,19.76,19.76,102200.0,9.906,9.911,9.906,9.906,102200.0
2008-08-13 11:00:00,19.77,19.77,19.74,19.75,314400.0,9.911,9.911,9.896,9.901,314400.0
2008-08-13 11:05:00,19.75,19.77,19.72,19.72,304100.0,9.901,9.911,9.886,9.886,304100.0
2008-08-13 11:10:00,19.71,19.71,19.69,19.7,387400.0,9.881,9.881,9.8709,9.876,387400.0
2008-08-13 11:15:00,19.69,19.74,19.69,19.72,1052900.0,9.8709,9.896,9.8709,9.886,1052900.0
2008-08-13 11:20:00,19.72,19.76,19.71,19.73,490400.0,9.886,9.906,9.881,9.891,490400.0
2008-08-13 11:25:00,19.73,19.73,19.69,19.73,255800.0,9.891,9.891,9.8709,9.891,255800.0
2008-08-13 11:30:00,19.73,19.74,19.71,19.74,352300.0,9.891,9.896,9.881,9.896,352300.0
2008-08-13 11:35:00,19.73,19.74,19.67,19.69,561800.0,9.891,9.896,9.8609,9.8709,561800.0
2008-08-13 11:40:00,19.69,19.71,19.67,19.69,564700.0,9.8709,9.881,9.8609,9.8709,564700.0
2008-08-13 11:45:00,19.69,19.69,19.65,19.67,285100.0,9.8709,9.8709,9.8509,9.8609,285100.0
2008-08-13 11:50:00,19.67,19.69,19.66,19.68,239000.0,9.8609,9.8709,9.8559,9.8659,239000.0
2008-08-13 11:55:00,19.67,19.72,19.66,19.72,285200.0,9.8609,9.886,9.8559,9.886,285200.0
2008-08-13 12:00:00,19.72,19.72,19.67,19.7,203900.0,9.886,9.886,9.8609,9.876,203900.0
2008-08-13 12:05:00,19.71,19.72,19.66,19.67,362700.0,9.881,9.886,9.8559,9.8609,362700.0
2008-08-13 12:10:00,19.67,19.69,19.67,19.67,263600.0,9.8609,9.8709,9.8609,9.8609,263600.0
2008-08-13 12:15:00,19.67,19.69,19.66,19.68,90900.0,9.8609,9.8709,9.8559,9.8659,90900.0
2008-08-13 12:20:00,19.69,19.7,19.66,19.69,288500.0,9.8709,9.876,9.8559,9.8709,288500.0
2008-08-13 12:25:00,19.68,19.7,19.68,19.69,229400.0,9.8659,9.876,9.8659,9.8709,229400.0
2008-08-13 12:30:00,19.69,19.73,19.68,19.72,171300.0,9.8709,9.891,9.8659,9.886,171300.0
2008-08-13 12:35:00,19.72,19.72,19.69,19.69,361100.0,9.886,9.886,9.8709,9.8709,361100.0
2008-08-13 12:40:00,19.69,19.7,19.69,19.69,70700.0,9.8709,9.876,9.8709,9.8709,70700.0
2008-08-13 12:45:00,19.69,19.7,19.66,19.67,205600.0,9.8709,9.876,9.8559,9.8609,205600.0
2008-08-13 12:50:00,19.67,19.68,19.65,19.65,218100.0,9.8609,9.8659,9.8509,9.8509,218100.0
2008-08-13 12:55:00,19.65,19.66,19.61,19.63,324500.0,9.8509,9.8559,9.8308,9.8409,324500.0
2008-08-13 13:00:00,19.62,19.63,19.6,19.62,352800.0,9.8359,9.8409,9.8258,9.8359,352800.0
2008-08-13 13:05:00,19.61,19.63,19.6,19.62,431400.0,9.8308,9.8409,9.8258,9.8359,431400.0
2008-08-13 13:10:00,19.63,19.63,19.6,19.62,393800.0,9.8409,9.8409,9.8258,9.8359,393800.0
2008-08-13 13:15:00,19.62,19.64,19.61,19.64,145300.0,9.8359,9.8459,9.8308,9.8459,145300.0
2008-08-13 13:20:00,19.64,19.64,19.62,19.62,309900.0,9.8459,9.8459,9.8359,9.8359,309900.0
2008-08-13 13:25:00,19.63,19.68,19.62,19.66,334300.0,9.8409,9.8659,9.8359,9.8559,334300.0
2008-08-13 13:30:00,19.65,19.72,19.65,19.68,333400.0,9.8509,9.886,9.8509,9.8659,333400.0
2008-08-13 13:35:00,19.69,19.73,19.68,19.71,194500.0,9.8709,9.891,9.8659,9.881,194500.0
2008-08-13 13:40:00,19.71,19.76,19.71,19.74,376700.0,9.881,9.906,9.881,9.896,376700.0
2008-08-13 13:45:00,19.74,19.74,19.65,19.66,613100.0,9.896,9.896,9.8509,9.8559,613100.0
2008-08-13 13:50:00,19.67,19.68,19.65,19.67,188600.0,9.8609,9.8659,9.8509,9.8609,188600.0
2008-08-13 13:55:00,19.67,19.75,19.67,19.75,346700.0,9.8609,9.901,9.8609,9.901,346700.0
2008-08-13 14:00:00,19.75,19.77,19.73,19.75,373100.0,9.901,9.911,9.891,9.901,373100.0
2008-08-13 14:05:00,19.76,19.76,19.72,19.75,491600.0,9.906,9.906,9.886,9.901,491600.0
2008-08-13 14:10:00,19.75,19.76,19.74,19.76,274700.0,9.901,9.906,9.896,9.906,274700.0
2008-08-13 14:15:00,19.76,19.79,19.75,19.78,194700.0,9.906,9.9211,9.901,9.9161,194700.0
2008-08-13 14:20:00,19.78,19.8,19.76,19.78,281800.0,9.9161,9.9261,9.906,9.9161,281800.0
2008-08-13 14:25:00,19.79,19.8,19.75,19.75,165100.0,9.9211,9.9261,9.901,9.901,165100.0
2008-08-13 14:30:00,19.75,19.75,19.72,19.73,183400.0,9.901,9.901,9.886,9.891,183400.0
2008-08-13 14:35:00,19.73,19.76,19.72,19.76,266800.0,9.891,9.906,9.886,9.906,266800.0
2008-08-13 14:40:00,19.75,19.82,19.75,19.81,380100.0,9.901,9.9361,9.901,9.9311,380100.0
2008-08-13 14:45:00,19.8,19.83,19.79,19.8,312100.0,9.9261,9.9411,9.9211,9.9261,312100.0
2008-08-13 14:50:00,19.8,19.81,19.77,19.79,133400.0,9.9261,9.9311,9.911,9.9211,133400.0
2008-08-13 14:55:00,19.79,19.85,19.78,19.84,395300.0,9.9211,9.9512,9.9161,9.9461,395300.0
2008-08-13 15:00:00,19.84,19.85,19.76,19.77,381500.0,9.9461,9.9512,9.906,9.911,381500.0
2008-08-13 15:05:00,19.77,19.77,19.73,19.74,327600.0,9.911,9.911,9.891,9.896,327600.0
2008-08-13 15:10:00,19.73,19.77,19.73,19.77,259100.0,9.891,9.911,9.891,9.911,259100.0
2008-08-13 15:15:00,19.76,19.79,19.74,19.76,358700.0,9.906,9.9211,9.896,9.906,358700.0
2008-08-13 15:20:00,19.77,19.77,19.68,19.71,445100.0,9.911,9.911,9.8659,9.881,445100.0
2008-08-13 15:25:00,19.72,19.73,19.7,19.73,321100.0,9.886,9.891,9.876,9.891,321100.0
2008-08-13 15:30:00,19.72,19.73,19.66,19.68,550700.0,9.886,9.891,9.8559,9.8659,550700.0
2008-08-13 15:35:00,19.68,19.69,19.64,19.69,494500.0,9.8659,9.8709,9.8459,9.8709,494500.0
2008-08-13 15:40:00,19.68,19.69,19.63,19.66,602800.0,9.8659,9.8709,9.8409,9.8559,602800.0
2008-08-13 15:45:00,19.66,19.66,19.6,19.61,510900.0,9.8559,9.8559,9.8258,9.8308,510900.0
2008-08-13 15:50:00,19.61,19.61,19.57,19.59,973200.0,9.8308,9.8308,9.8108,9.8208,973200.0
2008-08-13 15:55:00,19.59,19.66,19.59,19.65,1037900.0,9.8208,9.8559,9.8208,9.8509,1037900.0
2008-08-14 09:30:00,19.68,19.7,19.55,19.63,1165800.0,9.8659,9.876,9.8008,9.8409,1165800.0
2008-08-14 09:35:00,19.63,19.68,19.6,19.61,318100.0,9.8409,9.8659,9.8258,9.8308,318100.0
2008-08-14 09:40:00,19.61,19.64,19.61,19.62,336700.0,9.8308,9.8459,9.8308,9.8359,336700.0
2008-08-14 09:45:00,19.61,19.64,19.6,19.6,443900.0,9.8308,9.8459,9.8258,9.8258,443900.0
2008-08-14 09:50:00,19.6,19.61,19.51,19.55,443800.0,9.8258,9.8308,9.7807,9.8008,443800.0
2008-08-14 09:55:00,19.54,19.57,19.51,19.54,627400.0,9.7957,9.8108,9.7807,9.7957,627400.0
2008-08-14 10:00:00,19.55,19.58,19.52,19.53,538500.0,9.8008,9.8158,9.7857,9.7907,538500.0
2008-08-14 10:05:00,19.54,19.6,19.53,19.59,2153100.0,9.7957,9.8258,9.7907,9.8208,2153100.0
2008-08-14 10:10:00,19.59,19.6,19.58,19.58,522800.0,9.8208,9.8258,9.8158,9.8158,522800.0
2008-08-14 10:15:00,19.58,19.62,19.57,19.61,565100.0,9.8158,9.8359,9.8108,9.8308,565100.0
2008-08-14 10:20:00,19.61,19.64,19.58,19.61,564200.0,9.8308,9.8459,9.8158,9.8308,564200.0
2008-08-14 10:25:00,19.61,19.68,19.59,19.66,432100.0,9.8308,9.8659,9.8208,9.8559,432100.0
2008-08-14 10:30:00,19.66,19.68,19.62,19.64,562300.0,9.8559,9.8659,9.8359,9.8459,562300.0
2008-08-14 10:35:00,19.65,19.72,19.63,19.71,466100.0,9.8509,9.886,9.8409,9.881,466100.0
2008-08-14 10:40:00,19.71,19.78,19.71,19.78,502000.0,9.881,9.9161,9.881,9.9161,502000.0
2008-08-14 10:45:00,19.79,19.8,19.71,19.72,685400.0,9.9211,9.9261,9.881,9.886,685400.0
2008-08-14 10:50:00,19.72,19.78,19.72,19.76,296300.0,9.886,9.9161,9.886,9.906,296300.0
2008-08-14 10:55:00,19.76,19.77,19.7,19.75,434100.0,9.906,9.911,9.876,9.901,434100.0
2008-08-14 11:00:00,19.75,19.77,19.72,19.77,555400.0,9.901,9.911,9.886,9.911,555400.0
2008-08-14 11:05:00,19.77,19.83,19.74,19.83,627200.0,9.911,9.9411,9.896,9.9411,627200.0
2008-08-14 11:10:00,19.83,19.86,19.8,19.85,449300.0,9.9411,9.9562,9.9261,9.9512,449300.0
2008-08-14 11:15:00,19.86,19.92,19.84,19.9,724200.0,9.9562,9.9862,9.9461,9.9762,724200.0
2008-08-14 11:20:00,19.9,19.91,19.88,19.88,478900.0,9.9762,9.9812,9.9662,9.9662,478900.0
2008-08-14 11:25:00,19.88,19.9,19.86,19.87,381500.0,9.9662,9.9762,9.9562,9.9612,381500.0
2008-08-14 11:30:00,19.86,19.9,19.83,19.87,438000.0,9.9562,9.9762,9.9411,9.9612,438000.0
2008-08-14 11:35:00,19.87,19.92,19.87,19.91,475600.0,9.9612,9.9862,9.9612,9.9812,475600.0
2008-08-14 11:40:00,19.91,19.92,19.83,19.84,569400.0,9.9812,9.9862,9.9411,9.9461,569400.0
2008-08-14 11:45:00,19.84,19.86,19.82,19.83,230100.0,9.9461,9.9562,9.9361,9.9411,230100.0
2008-08-14 11:50:00,19.83,19.86,19.82,19.85,181200.0,9.9411,9.9562,9.9361,9.9512,181200.0
2008-08-14 11:55:00,19.86,19.88,19.84,19.85,345200.0,9.9562,9.9662,9.9461,9.9512,345200.0
2008-08-14 12:00:00,19.86,19.89,19.85,19.88,201800.0,9.9562,9.9712,9.9512,9.9662,201800.0
2008-08-14 12:05:00,19.89,19.95,19.88,19.93,830600.0,9.9712,10.0013,9.9662,9.9913,830600.0
2008-08-14 12:10:00,19.93,20.0,19.9,19.96,784700.0,9.9913,10.0264,9.9762,10.0063,784700.0
2008-08-14 12:15:00,19.96,19.99,19.96,19.99,267300.0,10.0063,10.0213,10.0063,10.0213,267300.0
2008-08-14 12:20:00,19.98,19.99,19.96,19.98,218600.0,10.0163,10.0213,10.0063,10.0163,218600.0
2008-08-14 12:25:00,19.98,19.98,19.94,19.95,373700.0,10.0163,10.0163,9.9963,10.0013,373700.0
2008-08-14 12:30:00,19.95,20.0,19.94,19.99,505400.0,10.0013,10.0264,9.9963,10.0213,505400.0
2008-08-14 12:35:00,19.98,20.0,19.96,19.98,476500.0,10.0163,10.0264,10.0063,10.0163,476500.0
2008-08-14 12:40:00,19.98,20.02,19.97,20.0,986500.0,10.0163,10.0364,10.0113,10.0264,986500.0
2008-08-14 12:45:00,19.99,20.07,19.98,20.03,738600.0,10.0213,10.0614,10.0163,10.0414,738600.0
2008-08-14 12:50:00,20.04,20.05,20.03,20.04,315800.0,10.0464,10.0514,10.0414,10.0464,315800.0
2008-08-14 12:55:00,20.04,20.05,20.02,20.02,207900.0,10.0464,10.0514,10.0364,10.0364,207900.0
2008-08-14 13:00:00,20.02,20.04,20.01,20.04,347500.0,10.0364,10.0464,10.0314,10.0464,347500.0
2008-08-14 13:05:00,20.04,20.04,20.03,20.03,104800.0,10.0464,10.0464,10.0414,10.0414,104800.0
2008-08-14 13:10:00,20.04,20.08,20.03,20.08,382300.0,10.0464,10.0665,10.0414,10.0665,382300.0
2008-08-14 13:15:00,20.07,20.09,20.05,20.05,533200.0,10.0614,10.0715,10.0514,10.0514,533200.0
2008-08-14 13:20:00,20.06,20.06,20.04,20.05,152100.0,10.0564,10.0564,10.0464,10.0514,152100.0
2008-08-14 13:25:00,20.05,20.05,20.0,20.02,272800.0,10.0514,10.0514,10.0264,10.0364,272800.0
2008-08-14 13:30:00,20.02,20.03,19.98,20.0,480000.0,10.0364,10.0414,10.0163,10.0264,480000.0
2008-08-14 13:35:00,20.0,20.01,19.98,20.0,129300.0,10.0264,10.0314,10.0163,10.0264,129300.0
2008-08-14 13:40:00,20.01,20.01,19.98,19.98,173900.0,10.0314,10.0314,10.0163,10.0163,173900.0
2008-08-14 13:45:00,19.97,19.99,19.95,19.97,303300.0,10.0113,10.0213,10.0013,10.0113,303300.0
2008-08-14 13:50:00,19.97,19.98,19.95,19.96,140700.0,10.0113,10.0163,10.0013,10.0063,140700.0
2008-08-14 13:55:00,19.97,19.98,19.95,19.97,125200.0,10.0113,10.0163,10.0013,10.0113,125200.0
2008-08-14 14:00:00,19.97,19.98,19.95,19.95,244400.0,10.0113,10.0163,10.0013,10.0013,244400.0
2008-08-14 14:05:00,19.96,19.96,19.92,19.95,262400.0,10.0063,10.0063,9.9862,10.0013,262400.0
2008-08-14 14:10:00,19.95,19.96,19.91,19.92,244100.0,10.0013,10.0063,9.9812,9.9862,244100.0
2008-08-14 14:15:00,19.91,19.96,19.91,19.95,284000.0,9.9812,10.0063,9.9812,10.0013,284000.0
2008-08-14 14:20:00,19.95,19.95,19.9,19.91,286600.0,10.0013,10.0013,9.9762,9.9812,286600.0
2008-08-14 14:25:00,19.91,19.92,19.9,19.9,105700.0,9.9812,9.9862,9.9762,9.9762,105700.0
2008-08-14 14:30:00,19.9,19.92,19.85,19.88,440000.0,9.9762,9.9862,9.9512,9.9662,440000.0
2008-08-14 14:35:00,19.88,19.92,19.87,19.89,195300.0,9.9662,9.9862,9.9612,9.9712,195300.0
2008-08-14 14:40:00,19.9,19.92,19.87,19.87,172500.0,9.9762,9.9862,9.9612,9.9612,172500.0
2008-08-14 14:45:00,19.87,19.88,19.82,19.85,422300.0,9.9612,9.9662,9.9361,9.9512,422300.0
2008-08-14 14:50:00,19.86,19.89,19.85,19.88,206100.0,9.9562,9.9712,9.9512,9.9662,206100.0
2008-08-14 14:55:00,19.89,19.89,19.86,19.86,87900.0,9.9712,9.9712,9.9562,9.9562,87900.0
2008-08-14 15:00:00,19.86,19.87,19.81,19.82,424200.0,9.9562,9.9612,9.9311,9.9361,424200.0
2008-08-14 15:05:00,19.83,19.84,19.8,19.82,432400.0,9.9411,9.9461,9.9261,9.9361,432400.0
2008-08-14 15:10:00,19.82,19.82,19.79,19.81,313100.0,9.9361,9.9361,9.9211,9.9311,313100.0
2008-08-14 15:15:00,19.8,19.85,19.8,19.83,267500.0,9.9261,9.9512,9.9261,9.9411,267500.0
2008-08-14 15:20:00,19.84,19.84,19.8,19.8,253500.0,9.9461,9.9461,9.9261,9.9261,253500.0
2008-08-14 15:25:00,19.81,19.81,19.77,19.78,354300.0,9.9311,9.9311,9.911,9.9161,354300.0
2008-08-14 15:30:00,19.78,19.82,19.78,19.82,325300.0,9.9161,9.9361,9.9161,9.9361,325300.0
2008-08-14 15:35:00,19.81,19.85,19.81,19.83,433300.0,9.9311,9.9512,9.9311,9.9411,433300.0
2008-08-14 15:40:00,19.83,19.83,19.8,19.81,488100.0,9.9411,9.9411,9.9261,9.9311,488100.0
2008-08-14 15:45:00,19.8,19.91,19.78,19.8,677400.0,9.9261,9.9812,9.9161,9.9261,677400.0
2008-08-14 15:50:00,19.79,19.8,19.76,19.77,563500.0,9.9211,9.9261,9.906,9.911,563500.0
2008-08-14 15:55:00,19.78,19.81,19.77,19.79,723700.0,9.9161,9.9311,9.911,9.9211,723700.0
2008-08-15 09:30:00,19.87,19.99,19.86,19.98,5466100.0,9.9612,10.0213,9.9562,10.0163,5466100.0
2008-08-15 09:35:00,19.98,19.99,19.93,19.95,340500.0,10.0163,10.0213,9.9913,10.0013,340500.0
2008-08-15 09:40:00,19.95,20.01,19.95,20.0,508500.0,10.0013,10.0314,10.0013,10.0264,508500.0
2008-08-15 09:45:00,20.0,20.01,19.99,20.0,491700.0,10.0264,10.0314,10.0213,10.0264,491700.0
2008-08-15 09:50:00,20.0,20.01,19.99,20.0,363700.0,10.0264,10.0314,10.0213,10.0264,363700.0
2008-08-15 09:55:00,19.99,20.1,19.99,20.08,1735900.0,10.0213,10.0765,10.0213,10.0665,1735900.0
2008-08-15 10:00:00,20.08,20.1,20.03,20.03,1009500.0,10.0665,10.0765,10.0414,10.0414,1009500.0
2008-08-15 10:05:00,20.03,20.04,19.99,20.03,907100.0,10.0414,10.0464,10.0213,10.0414,907100.0
2008-08-15 10:10:00,20.04,20.05,20.01,20.01,360300.0,10.0464,10.0514,10.0314,10.0314,360300.0
2008-08-15 10:15:00,20.01,20.05,19.95,19.95,1047100.0,10.0314,10.0514,10.0013,10.0013,1047100.0
2008-08-15 10:20:00,19.96,20.01,19.94,20.0,855000.0,10.0063,10.0314,9.9963,10.0264,855000.0
2008-08-15 10:25:00,20.01,20.05,20.0,20.03,893000.0,10.0314,10.0514,10.0264,10.0414,893000.0
2008-08-15 10:30:00,20.03,20.06,20.01,20.05,676400.0,10.0414,10.0564,10.0314,10.0514,676400.0
2008-08-15 10:35:00,20.05,20.07,20.03,20.04,916200.0,10.0514,10.0614,10.0414,10.0464,916200.0
2008-08-15 10:40:00,20.04,20.1,20.02,20.1,586900.0,10.0464,10.0765,10.0364,10.0765,586900.0
2008-08-15 10:45:00,20.09,20.12,20.08,20.09,675800.0,10.0715,10.0865,10.0665,10.0715,675800.0
2008-08-15 10:50:00,20.09,20.13,20.07,20.09,956900.0,10.0715,10.0915,10.0614,10.0715,956900.0
2008-08-15 10:55:00,20.09,20.13,20.09,20.11,381900.0,10.0715,10.0915,10.0715,10.0815,381900.0
2008-08-15 11:00:00,20.12,20.12,20.07,20.08,329500.0,10.0865,10.0865,10.0614,10.0665,329500.0
2008-08-15 11:05:00,20.08,20.09,20.07,20.07,52600.0,10.0665,10.0715,10.0614,10.0614,52600.0
2008-08-15 11:10:00,20.08,20.1,20.07,20.09,203300.0,10.0665,10.0765,10.0614,10.0715,203300.0
2008-08-15 11:15:00,20.09,20.13,20.08,20.1,560300.0,10.0715,10.0915,10.0665,10.0765,560300.0
2008-08-15 11:20:00,20.11,20.11,20.07,20.09,269000.0,10.0815,10.0815,10.0614,10.0715,269000.0
2008-08-15 11:25:00,20.09,20.12,20.08,20.11,237500.0,10.0715,10.0865,10.0665,10.0815,237500.0
2008-08-15 11:30:00,20.12,20.12,20.09,20.11,228500.0,10.0865,10.0865,10.0715,10.0815,228500.0
2008-08-15 11:35:00,20.1,20.11,20.07,20.07,269400.0,10.0765,10.0815,10.0614,10.0614,269400.0
2008-08-15 11:40:00,20.08,20.1,20.06,20.07,268200.0,10.0665,10.0765,10.0564,10.0614,268200.0
2008-08-15 11:45:00,20.07,20.11,20.05,20.07,511400.0,10.0614,10.0815,10.0514,10.0614,511400.0
2008-08-15 11:50:00,20.07,20.09,20.06,20.08,302000.0,10.0614,10.0715,10.0564,10.0665,302000.0
2008-08-15 11:55:00,20.07,20.09,20.06,20.07,200300.0,10.0614,10.0715,10.0564,10.0614,200300.0
2008-08-15 12:00:00,20.06,20.08,20.04,20.04,365500.0,10.0564,10.0665,10.0464,10.0464,365500.0
2008-08-15 12:05:00,20.04,20.05,20.01,20.01,450100.0,10.0464,10.0514,10.0314,10.0314,450100.0
2008-08-15 12:10:00,20.01,20.02,19.99,20.0,573000.0,10.0314,10.0364,10.0213,10.0264,573000.0
2008-08-15 12:15:00,20.0,20.0,19.98,19.99,79200.0,10.0264,10.0264,10.0163,10.0213,79200.0
2008-08-15 12:20:00,19.99,20.07,19.98,19.99,267400.0,10.0213,10.0614,10.0163,10.0213,267400.0
2008-08-15 12:25:00,20.0,20.0,19.96,19.99,491200.0,10.0264,10.0264,10.0063,10.0213,491200.0
2008-08-15 12:30:00,19.99,20.0,19.98,19.99,147500.0,10.0213,10.0264,10.0163,10.0213,147500.0
2008-08-15 12:35:00,19.99,20.01,19.98,20.01,267000.0,10.0213,10.0314,10.0163,10.0314,267000.0
2008-08-15 12:40:00,20.01,20.02,19.97,19.99,392800.0,10.0314,10.0364,10.0113,10.0213,392800.0
2008-08-15 12:45:00,19.99,20.02,19.99,20.01,355900.0,10.0213,10.0364,10.0213,10.0314,355900.0
2008-08-15 12:50:00,20.01,20.01,19.99,20.0,628800.0,10.0314,10.0314,10.0213,10.0264,628800.0
2008-08-15 12:55:00,20.0,20.0,19.99,20.0,103100.0,10.0264,10.0264,10.0213,10.0264,103100.0
2008-08-15 13:00:00,19.99,20.01,19.99,20.01,97800.0,10.0213,10.0314,10.0213,10.0314,97800.0
2008-08-15 13:05:00,20.01,20.01,19.96,19.97,235600.0,10.0314,10.0314,10.0063,10.0113,235600.0
2008-08-15 13:10:00,19.96,19.97,19.94,19.95,253800.0,10.0063,10.0113,9.9963,10.0013,253800.0
2008-08-15 13:15:00,19.94,19.99,19.94,19.96,166000.0,9.9963,10.0213,9.9963,10.0063,166000.0
2008-08-15 13:20:00,19.96,19.97,19.95,19.96,157200.0,10.0063,10.0113,10.0013,10.0063,157200.0
2008-08-15 13:25:00,19.97,19.98,19.96,19.97,141600.0,10.0113,10.0163,10.0063,10.0113,141600.0
2008-08-15 13:30:00,19.97,19.99,19.97,19.97,145200.0,10.0113,10.0213,10.0113,10.0113,145200.0
2008-08-15 13:35:00,19.98,20.0,19.97,19.98,181400.0,10.0163,10.0264,10.0113,10.0163,181400.0
2008-08-15 13:40:00,19.99,19.99,19.96,19.97,85300.0,10.0213,10.0213,10.0063,10.0113,85300.0
2008-08-15 13:45:00,19.97,19.98,19.95,19.97,194700.0,10.0113,10.0163,10.0013,10.0113,194700.0
2008-08-15 13:50:00,19.96,19.97,19.95,19.95,137600.0,10.0063,10.0113,10.0013,10.0013,137600.0
2008-08-15 13:55:00,19.95,19.97,19.94,19.96,231500.0,10.0013,10.0113,9.9963,10.0063,231500.0
2008-08-15 14:00:00,19.95,19.96,19.95,19.96,143800.0,10.0013,10.0063,10.0013,10.0063,143800.0
2008-08-15 14:05:00,19.96,19.96,19.92,19.94,369800.0,10.0063,10.0063,9.9862,9.9963,369800.0
2008-08-15 14:10:00,19.94,19.97,19.93,19.94,255300.0,9.9963,10.0113,9.9913,9.9963,255300.0
2008-08-15 14:15:00,19.94,19.99,19.94,19.96,375200.0,9.9963,10.0213,9.9963,10.0063,375200.0
2008-08-15 14:20:00,19.96,19.97,19.94,19.94,209900.0,10.0063,10.0113,9.9963,9.9963,209900.0
2008-08-15 14:25:00,19.94,19.95,19.92,19.92,178900.0,9.9963,10.0013,9.9862,9.9862,178900.0
2008-08-15 14:30:00,19.92,19.94,19.92,19.94,156000.0,9.9862,9.9963,9.9862,9.9963,156000.0
2008-08-15 14:35:00,19.94,19.95,19.92,19.92,154100.0,9.9963,10.0013,9.9862,9.9862,154100.0
2008-08-15 14:40:00,19.92,19.97,19.9,19.94,531200.0,9.9862,10.0113,9.9762,9.9963,531200.0
2008-08-15 14:45:00,19.94,19.94,19.9,19.91,595500.0,9.9963,9.9963,9.9762,9.9812,595500.0
2008-08-15 14:50:00,19.92,19.94,19.91,19.94,246400.0,9.9862,9.9963,9.9812,9.9963,246400.0
2008-08-15 14:55:00,19.93,19.94,19.92,19.92,172400.0,9.9913,9.9963,9.9862,9.9862,172400.0
2008-08-15 15:00:00,19.92,19.95,19.92,19.93,277600.0,9.9862,10.0013,9.9862,9.9913,277600.0
2008-08-15 15:05:00,19.92,19.95,19.92,19.93,390200.0,9.9862,10.0013,9.9862,9.9913,390200.0
2008-08-15 15:10:00,19.93,19.93,19.9,19.91,353800.0,9.9913,9.9913,9.9762,9.9812,353800.0
2008-08-15 15:15:00,19.91,19.93,19.9,19.9,270300.0,9.9812,9.9913,9.9762,9.9762,270300.0
2008-08-15 15:20:00,19.9,19.93,19.88,19.93,575100.0,9.9762,9.9913,9.9662,9.9913,575100.0
2008-08-15 15:25:00,19.92,19.97,19.92,19.93,530600.0,9.9862,10.0113,9.9862,9.9913,530600.0
2008-08-15 15:30:00,19.94,19.94,19.92,19.93,202700.0,9.9963,9.9963,9.9862,9.9913,202700.0
2008-08-15 15:35:00,19.93,19.98,19.93,19.97,200000.0,9.9913,10.0163,9.9913,10.0113,200000.0
2008-08-15 15:40:00,19.97,20.0,19.96,19.96,629500.0,10.0113,10.0264,10.0063,10.0063,629500.0
2008-08-15 15:45:00,19.96,19.97,19.92,19.93,972300.0,10.0063,10.0113,9.9862,9.9913,972300.0
2008-08-15 15:50:00,19.93,19.96,19.93,19.95,512200.0,9.9913,10.0063,9.9913,10.0013,512200.0
2008-08-15 15:55:00,19.96,19.98,19.94,19.98,1115200.0,10.0063,10.0163,9.9963,10.0163,1115200.0
2008-08-18 09:30:00,20.08,20.09,19.87,19.9,943100.0,10.0665,10.0715,9.9612,9.9762,943100.0
2008-08-18 09:35:00,19.9,19.95,19.87,19.94,286700.0,9.9762,10.0013,9.9612,9.9963,286700.0
2008-08-18 09:40:00,19.93,19.94,19.88,19.89,573800.0,9.9913,9.9963,9.9662,9.9712,573800.0
2008-08-18 09:45:00,19.9,19.92,19.87,19.88,640100.0,9.9762,9.9862,9.9612,9.9662,640100.0
2008-08-18 09:50:00,19.88,19.89,19.77,19.82,806800.0,9.9662,9.9712,9.911,9.9361,806800.0
2008-08-18 09:55:00,19.82,19.85,19.79,19.79,430900.0,9.9361,9.9512,9.9211,9.9211,430900.0
2008-08-18 10:00:00,19.79,19.87,19.77,19.85,298500.0,9.9211,9.9612,9.911,9.9512,298500.0
2008-08-18 10:05:00,19.85,19.89,19.83,19.88,168200.0,9.9512,9.9712,9.9411,9.9662,168200.0
2008-08-18 10:10:00,19.89,19.91,19.84,19.88,387700.0,9.9712,9.9812,9.9461,9.9662,387700.0
2008-08-18 10:15:00,19.89,19.89,19.84,19.85,288600.0,9.9712,9.9712,9.9461,9.9512,288600.0
2008-08-18 10:20:00,19.85,19.89,19.83,19.86,308600.0,9.9512,9.9712,9.9411,9.9562,308600.0
2008-08-18 10:25:00,19.86,19.9,19.86,19.89,329200.0,9.9562,9.9762,9.9562,9.9712,329200.0
2008-08-18 10:30:00,19.88,19.91,19.88,19.91,289500.0,9.9662,9.9812,9.9662,9.9812,289500.0
2008-08-18 10:35:00,19.91,19.96,19.8,19.93,572500.0,9.9812,10.0063,9.9261,9.9913,572500.0
2008-08-18 10:40:00,19.93,19.97,19.8,19.96,403700.0,9.9913,10.0113,9.9261,10.0063,403700.0
2008-08-18 10:45:00,19.95,19.97,19.93,19.96,479200.0,10.0013,10.0113,9.9913,10.0063,479200.0
2008-08-18 10:50:00,19.96,20.0,19.96,20.0,267900.0,10.0063,10.0264,10.0063,10.0264,267900.0
2008-08-18 10:55:00,20.0,20.0,19.98,20.0,183800.0,10.0264,10.0264,10.0163,10.0264,183800.0
2008-08-18 11:00:00,19.99,20.0,19.98,19.99,530900.0,10.0213,10.0264,10.0163,10.0213,530900.0
2008-08-18 11:05:00,19.99,20.03,19.92,20.01,1201300.0,10.0213,10.0414,9.9862,10.0314,1201300.0
2008-08-18 11:10:00,20.02,20.03,20.0,20.01,699600.0,10.0364,10.0414,10.0264,10.0314,699600.0
2008-08-18 11:15:00,20.01,20.02,20.0,20.01,262400.0,10.0314,10.0364,10.0264,10.0314,262400.0
2008-08-18 11:20:00,20.0,20.03,20.0,20.03,218300.0,10.0264,10.0414,10.0264,10.0414,218300.0
2008-08-18 11:25:00,20.02,20.04,20.01,20.02,372800.0,10.0364,10.0464,10.0314,10.0364,372800.0
2008-08-18 11:30:00,20.02,20.02,19.99,20.0,204000.0,10.0364,10.0364,10.0213,10.0264,204000.0
2008-08-18 11:35:00,19.99,20.02,19.98,20.02,355900.0,10.0213,10.0364,10.0163,10.0364,355900.0
2008-08-18 11:40:00,20.02,20.04,20.01,20.03,211800.0,10.0364,10.0464,10.0314,10.0414,211800.0
2008-08-18 11:45:00,20.02,20.04,19.92,20.03,208300.0,10.0364,10.0464,9.9862,10.0414,208300.0
2008-08-18 11:50:00,20.02,20.05,20.02,20.04,253000.0,10.0364,10.0514,10.0364,10.0464,253000.0
2008-08-18 11:55:00,20.03,20.04,19.88,19.88,763300.0,10.0414,10.0464,9.9662,9.9662,763300.0
2008-08-18 12:00:00,19.87,19.89,19.83,19.89,592900.0,9.9612,9.9712,9.9411,9.9712,592900.0
2008-08-18 12:05:00,19.89,19.89,19.85,19.87,384200.0,9.9712,9.9712,9.9512,9.9612,384200.0
2008-08-18 12:10:00,19.88,19.91,19.87,19.9,235900.0,9.9662,9.9812,9.9612,9.9762,235900.0
2008-08-18 12:15:00,19.9,19.93,19.87,19.9,720400.0,9.9762,9.9913,9.9612,9.9762,720400.0
2008-08-18 12:20:00,19.91,19.93,19.88,19.89,511500.0,9.9812,9.9913,9.9662,9.9712,511500.0
2008-08-18 12:25:00,19.89,19.89,19.86,19.87,208900.0,9.9712,9.9712,9.9562,9.9612,208900.0
2008-08-18 12:30:00,19.88,19.88,19.86,19.88,237100.0,9.9662,9.9662,9.9562,9.9662,237100.0
2008-08-18 12:35:00,19.87,19.88,19.82,19.83,218900.0,9.9612,9.9662,9.9361,9.9411,218900.0
2008-08-18 12:40:00,19.84,19.84,19.8,19.84,396100.0,9.9461,9.9461,9.9261,9.9461,396100.0
2008-08-18 12:45:00,19.83,19.88,19.83,19.86,415900.0,9.9411,9.9662,9.9411,9.9562,415900.0
2008-08-18 12:50:00,19.86,19.86,19.83,19.83,125500.0,9.9562,9.9562,9.9411,9.9411,125500.0
2008-08-18 12:55:00,19.83,19.87,19.82,19.86,302800.0,9.9411,9.9612,9.9361,9.9562,302800.0
2008-08-18 13:00:00,19.86,19.9,19.86,19.89,237100.0,9.9562,9.9762,9.9562,9.9712,237100.0
2008-08-18 13:05:00,19.89,19.9,19.85,19.85,237800.0,9.9712,9.9762,9.9512,9.9512,237800.0
2008-08-18 13:10:00,19.85,19.85,19.81,19.83,206500.0,9.9512,9.9512,9.9311,9.9411,206500.0
2008-08-18 13:15:00,19.83,19.83,19.8,19.83,247800.0,9.9411,9.9411,9.9261,9.9411,247800.0
2008-08-18 13:20:00,19.84,19.85,19.81,19.85,247800.0,9.9461,9.9512,9.9311,9.9512,247800.0
2008-08-18 13:25:00,19.85,19.85,19.81,19.82,178800.0,9.9512,9.9512,9.9311,9.9361,178800.0
2008-08-18 13:30:00,19.81,19.82,19.8,19.82,329400.0,9.9311,9.9361,9.9261,9.9361,329400.0
2008-08-18 13:35:00,19.82,19.86,19.82,19.85,236200.0,9.9361,9.9562,9.9361,9.9512,236200.0
2008-08-18 13:40:00,19.85,19.86,19.82,19.83,182700.0,9.9512,9.9562,9.9361,9.9411,182700.0
2008-08-18 13:45:00,19.83,19.83,19.79,19.79,308100.0,9.9411,9.9411,9.9211,9.9211,308100.0
2008-08-18 13:50:00,19.79,19.79,19.75,19.75,363100.0,9.9211,9.9211,9.901,9.901,363100.0
2008-08-18 13:55:00,19.75,19.77,19.73,19.75,241400.0,9.901,9.911,9.891,9.901,241400.0
2008-08-18 14:00:00,19.74,19.74,19.7,19.71,272200.0,9.896,9.896,9.876,9.881,272200.0
2008-08-18 14:05:00,19.71,19.72,19.69,19.72,297900.0,9.881,9.886,9.8709,9.886,297900.0
2008-08-18 14:10:00,19.72,19.74,19.7,19.72,397100.0,9.886,9.896,9.876,9.886,397100.0
2008-08-18 14:15:00,19.72,19.75,19.69,19.7,501400.0,9.886,9.901,9.8709,9.876,501400.0
2008-08-18 14:20:00,19.7,19.71,19.66,19.67,620900.0,9.876,9.881,9.8559,9.8609,620900.0
2008-08-18 14:25:00,19.66,19.72,19.65,19.71,292900.0,9.8559,9.886,9.8509,9.881,292900.0
2008-08-18 14:30:00,19.72,19.72,19.67,19.68,427000.0,9.886,9.886,9.8609,9.8659,427000.0
2008-08-18 14:35:00,19.68,19.7,19.67,19.67,238200.0,9.8659,9.876,9.8609,9.8609,238200.0
2008-08-18 14:40:00,19.68,19.69,19.67,19.68,487900.0,9.8659,9.8709,9.8609,9.8659,487900.0
2008-08-18 14:45:00,19.68,19.7,19.67,19.69,380800.0,9.8659,9.876,9.8609,9.8709,380800.0
2008-08-18 14:50:00,19.69,19.7,19.65,19.65,343300.0,9.8709,9.876,9.8509,9.8509,343300.0
2008-08-18 14:55:00,19.65,19.68,19.65,19.67,160300.0,9.8509,9.8659,9.8509,9.8609,160300.0
2008-08-18 15:00:00,19.67,19.68,19.6,19.61,373900.0,9.8609,9.8659,9.8258,9.8308,373900.0
2008-08-18 15:05:00,19.61,19.63,19.57,19.62,660900.0,9.8308,9.8409,9.8108,9.8359,660900.0
2008-08-18 15:10:00,19.61,19.64,19.58,19.64,516700.0,9.8308,9.8459,9.8158,9.8459,516700.0
2008-08-18 15:15:00,19.64,19.65,19.59,19.61,333200.0,9.8459,9.8509,9.8208,9.8308,333200.0
2008-08-18 15:20:00,19.61,19.61,19.56,19.59,1081200.0,9.8308,9.8308,9.8058,9.8208,1081200.0
2008-08-18 15:25:00,19.59,19.69,19.58,19.65,1364400.0,9.8208,9.8709,9.8158,9.8509,1364400.0
2008-08-18 15:30:00,19.64,19.65,19.59,19.63,856700.0,9.8459,9.8509,9.8208,9.8409,856700.0
2008-08-18 15:35:00,19.63,19.67,19.61,19.65,435600.0,9.8409,9.8609,9.8308,9.8509,435600.0
2008-08-18 15:40:00,19.65,19.66,19.6,19.6,758700.0,9.8509,9.8559,9.8258,9.8258,758700.0
2008-08-18 15:45:00,19.61,19.61,19.57,19.61,767900.0,9.8308,9.8308,9.8108,9.8308,767900.0
2008-08-18 15:50:00,19.6,19.65,19.6,19.65,884800.0,9.8258,9.8509,9.8258,9.8509,884800.0
2008-08-18 15:55:00,19.65,19.69,19.64,19.65,1874000.0,9.8509,9.8709,9.8459,9.8509,1874000.0
2008-08-19 09:30:00,19.52,19.64,19.52,19.57,616300.0,9.7857,9.8459,9.7857,9.8108,616300.0
2008-08-19 09:35:00,19.57,19.68,19.54,19.67,731400.0,9.8108,9.8659,9.7957,9.8609,731400.0
2008-08-19 09:40:00,19.67,19.71,19.63,19.65,500900.0,9.8609,9.881,9.8409,9.8509,500900.0
2008-08-19 09:45:00,19.65,19.66,19.55,19.55,575000.0,9.8509,9.8559,9.8008,9.8008,575000.0
2008-08-19 09:50:00,19.55,19.61,19.52,19.61,629100.0,9.8008,9.8308,9.7857,9.8308,629100.0
2008-08-19 09:55:00,19.61,19.61,19.51,19.54,443600.0,9.8308,9.8308,9.7807,9.7957,443600.0
2008-08-19 10:00:00,19.54,19.59,19.52,19.56,444100.0,9.7957,9.8208,9.7857,9.8058,444100.0
2008-08-19 10:05:00,19.56,19.57,19.54,19.54,336600.0,9.8058,9.8108,9.7957,9.7957,336600.0
2008-08-19 10:10:00,19.54,19.56,19.51,19.56,360900.0,9.7957,9.8058,9.7807,9.8058,360900.0
2008-08-19 10:15:00,19.56,19.57,19.5,19.51,496300.0,9.8058,9.8108,9.7757,9.7807,496300.0
2008-08-19 10:20:00,19.52,19.53,19.47,19.49,905100.0,9.7857,9.7907,9.7607,9.7707,905100.0
2008-08-19 10:25:00,19.48,19.49,19.39,19.4,604500.0,9.7657,9.7707,9.7205,9.7256,604500.0
2008-08-19 10:30:00,19.41,19.51,19.41,19.47,533600.0,9.7306,9.7807,9.7306,9.7607,533600.0
2008-08-19 10:35:00,19.47,19.47,19.42,19.43,339500.0,9.7607,9.7607,9.7356,9.7406,339500.0
2008-08-19 10:40:00,19.42,19.48,19.41,19.43,342400.0,9.7356,9.7657,9.7306,9.7406,342400.0
2008-08-19 10:45:00,19.43,19.44,19.4,19.42,200000.0,9.7406,9.7456,9.7256,9.7356,200000.0
2008-08-19 10:50:00,19.42,19.42,19.36,19.37,445400.0,9.7356,9.7356,9.7055,9.7105,445400.0
2008-08-19 10:55:00,19.37,19.43,19.37,19.42,224300.0,9.7105,9.7406,9.7105,9.7356,224300.0
2008-08-19 11:00:00,19.42,19.42,19.38,19.38,166600.0,9.7356,9.7356,9.7155,9.7155,166600.0
2008-08-19 11:05:00,19.39,19.39,19.35,19.36,400500.0,9.7205,9.7205,9.7005,9.7055,400500.0
2008-08-19 11:10:00,19.35,19.42,19.35,19.4,404900.0,9.7005,9.7356,9.7005,9.7256,404900.0
2008-08-19 11:15:00,19.41,19.42,19.39,19.4,353200.0,9.7306,9.7356,9.7205,9.7256,353200.0
2008-08-19 11:20:00,19.39,19.41,19.39,19.41,183800.0,9.7205,9.7306,9.7205,9.7306,183800.0
2008-08-19 11:25:00,19.4,19.41,19.39,19.4,264600.0,9.7256,9.7306,9.7205,9.7256,264600.0
2008-08-19 11:30:00,19.39,19.4,19.35,19.36,395300.0,9.7205,9.7256,9.7005,9.7055,395300.0
2008-08-19 11:35:00,19.36,19.37,19.32,19.33,397200.0,9.7055,9.7105,9.6855,9.6905,397200.0
2008-08-19 11:40:00,19.33,19.41,19.33,19.4,531800.0,9.6905,9.7306,9.6905,9.7256,531800.0
2008-08-19 11:45:00,19.39,19.4,19.37,19.39,467100.0,9.7205,9.7256,9.7105,9.7205,467100.0
2008-08-19 11:50:00,19.39,19.4,19.34,19.35,495800.0,9.7205,9.7256,9.6955,9.7005,495800.0
2008-08-19 11:55:00,19.36,19.37,19.34,19.36,329600.0,9.7055,9.7105,9.6955,9.7055,329600.0
2008-08-19 12:00:00,19.36,19.39,19.35,19.37,258000.0,9.7055,9.7205,9.7005,9.7105,258000.0
2008-08-19 12:05:00,19.37,19.38,19.36,19.37,60700.0,9.7105,9.7155,9.7055,9.7105,60700.0
2008-08-19 12:10:00,19.37,19.39,19.36,19.38,239600.0,9.7105,9.7205,9.7055,9.7155,239600.0
2008-08-19 12:15:00,19.38,19.41,19.36,19.41,329200.0,9.7155,9.7306,9.7055,9.7306,329200.0
2008-08-19 12:20:00,19.41,19.44,19.39,19.42,237500.0,9.7306,9.7456,9.7205,9.7356,237500.0
2008-08-19 12:25:00,19.42,19.42,19.39,19.39,174300.0,9.7356,9.7356,9.7205,9.7205,174300.0
2008-08-19 12:30:00,19.39,19.42,19.39,19.41,116500.0,9.7205,9.7356,9.7205,9.7306,116500.0
2008-08-19 12:35:00,19.41,19.45,19.41,19.45,215700.0,9.7306,9.7506,9.7306,9.7506,215700.0
2008-08-19 12:40:00,19.44,19.45,19.42,19.44,138900.0,9.7456,9.7506,9.7356,9.7456,138900.0
2008-08-19 12:45:00,19.44,19.48,19.43,19.48,143300.0,9.7456,9.7657,9.7406,9.7657,143300.0
2008-08-19 12:50:00,19.48,19.48,19.45,19.47,189000.0,9.7657,9.7657,9.7506,9.7607,189000.0
2008-08-19 12:55:00,19.46,19.47,19.43,19.44,180600.0,9.7556,9.7607,9.7406,9.7456,180600.0
2008-08-19 13:00:00,19.43,19.45,19.39,19.4,356100.0,9.7406,9.7506,9.7205,9.7256,356100.0
2008-08-19 13:05:00,19.39,19.41,19.39,19.4,304400.0,9.7205,9.7306,9.7205,9.7256,304400.0
2008-08-19 13:10:00,19.4,19.46,19.39,19.46,195000.0,9.7256,9.7556,9.7205,9.7556,195000.0
2008-08-19 13:15:00,19.45,19.47,19.43,19.44,161100.0,9.7506,9.7607,9.7406,9.7456,161100.0
2008-08-19 13:20:00,19.44,19.46,19.43,19.46,143600.0,9.7456,9.7556,9.7406,9.7556,143600.0
2008-08-19 13:25:00,19.46,19.48,19.44,19.48,224600.0,9.7556,9.7657,9.7456,9.7657,224600.0
2008-08-19 13:30:00,19.47,19.5,19.47,19.47,242300.0,9.7607,9.7757,9.7607,9.7607,242300.0
2008-08-19 13:35:00,19.47,19.49,19.47,19.48,139200.0,9.7607,9.7707,9.7607,9.7657,139200.0
2008-08-19 13:40:00,19.49,19.51,19.46,19.46,226500.0,9.7707,9.7807,9.7556,9.7556,226500.0
2008-08-19 13:45:00,19.46,19.48,19.45,19.47,154700.0,9.7556,9.7657,9.7506,9.7607,154700.0
2008-08-19 13:50:00,19.47,19.49,19.46,19.48,181400.0,9.7607,9.7707,9.7556,9.7657,181400.0
2008-08-19 13:55:00,19.47,19.48,19.44,19.44,228000.0,9.7607,9.7657,9.7456,9.7456,228000.0
2008-08-19 14:00:00,19.44,19.45,19.43,19.43,205100.0,9.7456,9.7506,9.7406,9.7406,205100.0
2008-08-19 14:05:00,19.44,19.44,19.41,19.44,324500.0,9.7456,9.7456,9.7306,9.7456,324500.0
2008-08-19 14:10:00,19.43,19.46,19.43,19.44,259400.0,9.7406,9.7556,9.7406,9.7456,259400.0
2008-08-19 14:15:00,19.44,19.45,19.41,19.41,202200.0,9.7456,9.7506,9.7306,9.7306,202200.0
2008-08-19 14:20:00,19.41,19.42,19.38,19.39,454500.0,9.7306,9.7356,9.7155,9.7205,454500.0
2008-08-19 14:25:00,19.39,19.42,19.38,19.4,310700.0,9.7205,9.7356,9.7155,9.7256,310700.0
2008-08-19 14:30:00,19.41,19.45,19.4,19.42,243500.0,9.7306,9.7506,9.7256,9.7356,243500.0
2008-08-19 14:35:00,19.42,19.43,19.41,19.42,87800.0,9.7356,9.7406,9.7306,9.7356,87800.0
2008-08-19 14:40:00,19.41,19.42,19.38,19.39,239100.0,9.7306,9.7356,9.7155,9.7205,239100.0
2008-08-19 14:45:00,19.38,19.4,19.36,19.38,291900.0,9.7155,9.7256,9.7055,9.7155,291900.0
2008-08-19 14:50:00,19.38,19.43,19.38,19.42,274900.0,9.7155,9.7406,9.7155,9.7356,274900.0
2008-08-19 14:55:00,19.42,19.43,19.4,19.42,224700.0,9.7356,9.7406,9.7256,9.7356,224700.0
2008-08-19 15:00:00,19.42,19.43,19.36,19.36,311600.0,9.7356,9.7406,9.7055,9.7055,311600.0
2008-08-19 15:05:00,19.36,19.4,19.35,19.37,236300.0,9.7055,9.7256,9.7005,9.7105,236300.0
2008-08-19 15:10:00,19.38,19.4,19.36,19.38,533300.0,9.7155,9.7256,9.7055,9.7155,533300.0
2008-08-19 15:15:00,19.37,19.38,19.35,19.37,425700.0,9.7105,9.7155,9.7005,9.7105,425700.0
2008-08-19 15:20:00,19.36,19.44,19.35,19.42,1084300.0,9.7055,9.7456,9.7005,9.7356,1084300.0
2008-08-19 15:25:00,19.42,19.43,19.38,19.39,641700.0,9.7356,9.7406,9.7155,9.7205,641700.0
2008-08-19 15:30:00,19.38,19.39,19.34,19.37,633200.0,9.7155,9.7205,9.6955,9.7105,633200.0
2008-08-19 15:35:00,19.37,19.38,19.34,19.36,676600.0,9.7105,9.7155,9.6955,9.7055,676600.0
2008-08-19 15:40:00,19.35,19.36,19.34,19.35,1243200.0,9.7005,9.7055,9.6955,9.7005,1243200.0
2008-08-19 15:45:00,19.35,19.37,19.34,19.34,947800.0,9.7005,9.7105,9.6955,9.6955,947800.0
2008-08-19 15:50:00,19.35,19.36,19.33,19.33,1433400.0,9.7005,9.7055,9.6905,9.6905,1433400.0
2008-08-19 15:55:00,19.33,19.35,19.3,19.34,1907900.0,9.6905,9.7005,9.6754,9.6955,1907900.0
2008-08-20 09:30:00,19.37,19.38,19.25,19.26,736200.0,9.7105,9.7155,9.6504,9.6554,736200.0
2008-08-20 09:35:00,19.27,19.27,19.23,19.23,326100.0,9.6604,9.6604,9.6403,9.6403,326100.0
2008-08-20 09:40:00,19.23,19.25,19.1,19.14,437100.0,9.6403,9.6504,9.5752,9.5952,437100.0
2008-08-20 09:45:00,19.14,19.17,19.1,19.12,608600.0,9.5952,9.6103,9.5752,9.5852,608600.0
2008-08-20 09:50:00,19.12,19.17,19.11,19.14,449000.0,9.5852,9.6103,9.5802,9.5952,449000.0
2008-08-20 09:55:00,19.14,19.17,19.12,19.13,374300.0,9.5952,9.6103,9.5852,9.5902,374300.0
2008-08-20 10:00:00,19.12,19.15,19.08,19.08,774500.0,9.5852,9.6002,9.5651,9.5651,774500.0
2008-08-20 10:05:00,19.08,19.12,19.06,19.08,702900.0,9.5651,9.5852,9.5551,9.5651,702900.0
2008-08-20 10:10:00,19.07,19.2,19.07,19.17,649500.0,9.5601,9.6253,9.5601,9.6103,649500.0
2008-08-20 10:15:00,19.17,19.25,19.12,19.13,599700.0,9.6103,9.6504,9.5852,9.5902,599700.0
2008-08-20 10:20:00,19.13,19.17,19.12,19.17,311700.0,9.5902,9.6103,9.5852,9.6103,311700.0
2008-08-20 10:25:00,19.16,19.17,19.13,19.16,398800.0,9.6052,9.6103,9.5902,9.6052,398800.0
2008-08-20 10:30:00,19.16,19.19,19.14,19.17,287000.0,9.6052,9.6203,9.5952,9.6103,287000.0
2008-08-20 10:35:00,19.19,19.26,19.19,19.24,695500.0,9.6203,9.6554,9.6203,9.6454,695500.0
2008-08-20 10:40:00,19.24,19.25,19.17,19.19,635200.0,9.6454,9.6504,9.6103,9.6203,635200.0
2008-08-20 10:45:00,19.2,19.25,19.19,19.24,261000.0,9.6253,9.6504,9.6203,9.6454,261000.0
2008-08-20 10:50:00,19.23,19.31,19.23,19.3,428100.0,9.6403,9.6804,9.6403,9.6754,428100.0
2008-08-20 10:55:00,19.31,19.39,19.29,19.38,425900.0,9.6804,9.7205,9.6704,9.7155,425900.0
2008-08-20 11:00:00,19.37,19.39,19.35,19.38,371300.0,9.7105,9.7205,9.7005,9.7155,371300.0
2008-08-20 11:05:00,19.37,19.39,19.34,19.37,260600.0,9.7105,9.7205,9.6955,9.7105,260600.0
2008-08-20 11:10:00,19.38,19.43,19.37,19.39,421100.0,9.7155,9.7406,9.7105,9.7205,421100.0
2008-08-20 11:15:00,19.38,19.38,19.3,19.3,532400.0,9.7155,9.7155,9.6754,9.6754,532400.0
2008-08-20 11:20:00,19.31,19.34,19.3,19.34,264300.0,9.6804,9.6955,9.6754,9.6955,264300.0
2008-08-20 11:25:00,19.33,19.38,19.32,19.38,245100.0,9.6905,9.7155,9.6855,9.7155,245100.0
2008-08-20 11:30:00,19.37,19.39,19.34,19.36,332700.0,9.7105,9.7205,9.6955,9.7055,332700.0
2008-08-20 11:35:00,19.36,19.37,19.32,19.32,158600.0,9.7055,9.7105,9.6855,9.6855,158600.0
2008-08-20 11:40:00,19.33,19.34,19.3,19.33,230800.0,9.6905,9.6955,9.6754,9.6905,230800.0
2008-08-20 11:45:00,19.34,19.34,19.31,19.31,125700.0,9.6955,9.6955,9.6804,9.6804,125700.0
2008-08-20 11:50:00,19.32,19.38,19.31,19.35,241500.0,9.6855,9.7155,9.6804,9.7005,241500.0
2008-08-20 11:55:00,19.36,19.37,19.35,19.36,170800.0,9.7055,9.7105,9.7005,9.7055,170800.0
2008-08-20 12:00:00,19.36,19.37,19.31,19.32,238300.0,9.7055,9.7105,9.6804,9.6855,238300.0
2008-08-20 12:05:00,19.31,19.32,19.27,19.29,179800.0,9.6804,9.6855,9.6604,9.6704,179800.0
2008-08-20 12:10:00,19.28,19.29,19.25,19.27,183200.0,9.6654,9.6704,9.6504,9.6604,183200.0
2008-08-20 12:15:00,19.27,19.29,19.25,19.26,183200.0,9.6604,9.6704,9.6504,9.6554,183200.0
2008-08-20 12:20:00,19.26,19.31,19.24,19.31,146600.0,9.6554,9.6804,9.6454,9.6804,146600.0
2008-08-20 12:25:00,19.3,19.31,19.26,19.26,163700.0,9.6754,9.6804,9.6554,9.6554,163700.0
2008-08-20 12:30:00,19.26,19.27,19.23,19.23,151100.0,9.6554,9.6604,9.6403,9.6403,151100.0
2008-08-20 12:35:00,19.23,19.27,19.23,19.25,160000.0,9.6403,9.6604,9.6403,9.6504,160000.0
2008-08-20 12:40:00,19.24,19.26,19.24,19.24,107200.0,9.6454,9.6554,9.6454,9.6454,107200.0
2008-08-20 12:45:00,19.25,19.25,19.18,19.19,244900.0,9.6504,9.6504,9.6153,9.6203,244900.0
2008-08-20 12:50:00,19.18,19.2,19.16,19.19,305000.0,9.6153,9.6253,9.6052,9.6203,305000.0
2008-08-20 12:55:00,19.19,19.22,19.19,19.21,115200.0,9.6203,9.6353,9.6203,9.6303,115200.0
2008-08-20 13:00:00,19.22,19.23,19.21,19.22,120000.0,9.6353,9.6403,9.6303,9.6353,120000.0
2008-08-20 13:05:00,19.22,19.27,19.22,19.27,187800.0,9.6353,9.6604,9.6353,9.6604,187800.0
2008-08-20 13:10:00,19.27,19.28,19.23,19.24,273500.0,9.6604,9.6654,9.6403,9.6454,273500.0
2008-08-20 13:15:00,19.24,19.25,19.22,19.23,150700.0,9.6454,9.6504,9.6353,9.6403,150700.0
2008-08-20 13:20:00,19.22,19.25,19.21,19.23,176800.0,9.6353,9.6504,9.6303,9.6403,176800.0
2008-08-20 13:25:00,19.23,19.26,19.21,19.25,150400.0,9.6403,9.6554,9.6303,9.6504,150400.0
2008-08-20 13:30:00,19.24,19.26,19.24,19.25,66800.0,9.6454,9.6554,9.6454,9.6504,66800.0
2008-08-20 13:35:00,19.25,19.28,19.25,19.26,159700.0,9.6504,9.6654,9.6504,9.6554,159700.0
2008-08-20 13:40:00,19.25,19.26,19.24,19.25,125200.0,9.6504,9.6554,9.6454,9.6504,125200.0
2008-08-20 13:45:00,19.25,19.28,19.24,19.27,143900.0,9.6504,9.6654,9.6454,9.6604,143900.0
2008-08-20 13:50:00,19.27,19.28,19.26,19.27,115100.0,9.6604,9.6654,9.6554,9.6604,115100.0
2008-08-20 13:55:00,19.26,19.27,19.25,19.27,98100.0,9.6554,9.6604,9.6504,9.6604,98100.0
2008-08-20 14:00:00,19.26,19.26,19.21,19.22,300800.0,9.6554,9.6554,9.6303,9.6353,300800.0
2008-08-20 14:05:00,19.23,19.24,19.2,19.21,202500.0,9.6403,9.6454,9.6253,9.6303,202500.0
2008-08-20 14:10:00,19.2,19.21,19.16,19.17,281400.0,9.6253,9.6303,9.6052,9.6103,281400.0
2008-08-20 14:15:00,19.17,19.19,19.15,19.17,188900.0,9.6103,9.6203,9.6002,9.6103,188900.0
2008-08-20 14:20:00,19.16,19.17,19.14,19.15,295400.0,9.6052,9.6103,9.5952,9.6002,295400.0
2008-08-20 14:25:00,19.16,19.18,19.15,19.17,212500.0,9.6052,9.6153,9.6002,9.6103,212500.0
2008-08-20 14:30:00,19.16,19.17,19.14,19.15,402400.0,9.6052,9.6103,9.5952,9.6002,402400.0
2008-08-20 14:35:00,19.16,19.18,19.15,19.15,221100.0,9.6052,9.6153,9.6002,9.6002,221100.0
2008-08-20 14:40:00,19.15,19.17,19.15,19.17,259800.0,9.6002,9.6103,9.6002,9.6103,259800.0
2008-08-20 14:45:00,19.17,19.17,19.13,19.14,436400.0,9.6103,9.6103,9.5902,9.5952,436400.0
2008-08-20 14:50:00,19.15,19.18,19.14,19.18,341500.0,9.6002,9.6153,9.5952,9.6153,341500.0
2008-08-20 14:55:00,19.17,19.18,19.17,19.18,147100.0,9.6103,9.6153,9.6103,9.6153,147100.0
2008-08-20 15:00:00,19.17,19.23,19.16,19.22,492500.0,9.6103,9.6403,9.6052,9.6353,492500.0
2008-08-20 15:05:00,19.21,19.23,19.17,19.18,469900.0,9.6303,9.6403,9.6103,9.6153,469900.0
2008-08-20 15:10:00,19.17,19.19,19.16,19.19,125300.0,9.6103,9.6203,9.6052,9.6203,125300.0
2008-08-20 15:15:00,19.19,19.19,19.15,19.17,249600.0,9.6203,9.6203,9.6002,9.6103,249600.0
2008-08-20 15:20:00,19.16,19.17,19.15,19.15,270400.0,9.6052,9.6103,9.6002,9.6002,270400.0
2008-08-20 15:25:00,19.16,19.17,19.15,19.16,211400.0,9.6052,9.6103,9.6002,9.6052,211400.0
2008-08-20 15:30:00,19.17,19.17,19.15,19.16,417900.0,9.6103,9.6103,9.6002,9.6052,417900.0
2008-08-20 15:35:00,19.15,19.22,19.15,19.19,629000.0,9.6002,9.6353,9.6002,9.6203,629000.0
2008-08-20 15:40:00,19.19,19.24,19.16,19.24,948400.0,9.6203,9.6454,9.6052,9.6454,948400.0
2008-08-20 15:45:00,19.23,19.24,19.2,19.23,615100.0,9.6403,9.6454,9.6253,9.6403,615100.0
2008-08-20 15:50:00,19.22,19.23,19.2,19.22,755800.0,9.6353,9.6403,9.6253,9.6353,755800.0
2008-08-20 15:55:00,19.23,19.3,19.22,19.3,1539900.0,9.6403,9.6754,9.6353,9.6754,1539900.0
2008-08-21 09:30:00,19.21,19.21,19.08,19.1,638200.0,9.6303,9.6303,9.5651,9.5752,638200.0
2008-08-21 09:35:00,19.1,19.23,19.08,19.17,407900.0,9.5752,9.6403,9.5651,9.6103,407900.0
2008-08-21 09:40:00,19.17,19.28,19.15,19.17,623400.0,9.6103,9.6654,9.6002,9.6103,623400.0
2008-08-21 09:45:00,19.18,19.19,19.04,19.06,608000.0,9.6153,9.6203,9.5451,9.5551,608000.0
2008-08-21 09:50:00,19.07,19.17,19.05,19.16,415600.0,9.5601,9.6103,9.5501,9.6052,415600.0
2008-08-21 09:55:00,19.16,19.2,19.14,19.16,355100.0,9.6052,9.6253,9.5952,9.6052,355100.0
2008-08-21 10:00:00,19.17,19.19,19.12,19.13,365500.0,9.6103,9.6203,9.5852,9.5902,365500.0
2008-08-21 10:05:00,19.14,19.14,19.06,19.06,414600.0,9.5952,9.5952,9.5551,9.5551,414600.0
2008-08-21 10:10:00,19.06,19.11,19.06,19.08,534500.0,9.5551,9.5802,9.5551,9.5651,534500.0
2008-08-21 10:15:00,19.09,19.14,19.07,19.13,487900.0,9.5702,9.5952,9.5601,9.5902,487900.0
2008-08-21 10:20:00,19.13,19.19,19.12,19.17,233400.0,9.5902,9.6203,9.5852,9.6103,233400.0
2008-08-21 10:25:00,19.17,19.18,19.15,19.18,165800.0,9.6103,9.6153,9.6002,9.6153,165800.0
2008-08-21 10:30:00,19.18,19.25,19.17,19.24,598000.0,9.6153,9.6504,9.6103,9.6454,598000.0
2008-08-21 10:35:00,19.25,19.27,19.21,19.24,322200.0,9.6504,9.6604,9.6303,9.6454,322200.0
2008-08-21 10:40:00,19.25,19.25,19.14,19.15,291800.0,9.6504,9.6504,9.5952,9.6002,291800.0
2008-08-21 10:45:00,19.16,19.16,19.13,19.14,138500.0,9.6052,9.6052,9.5902,9.5952,138500.0
2008-08-21 10:50:00,19.14,19.16,19.1,19.15,291500.0,9.5952,9.6052,9.5752,9.6002,291500.0
2008-08-21 10:55:00,19.15,19.17,19.13,19.13,268000.0,9.6002,9.6103,9.5902,9.5902,268000.0
2008-08-21 11:00:00,19.14,19.14,19.11,19.11,154600.0,9.5952,9.5952,9.5802,9.5802,154600.0
2008-08-21 11:05:00,19.12,19.12,19.09,19.09,283000.0,9.5852,9.5852,9.5702,9.5702,283000.0
2008-08-21 11:10:00,19.09,19.12,19.09,19.1,284300.0,9.5702,9.5852,9.5702,9.5752,284300.0
2008-08-21 11:15:00,19.1,19.11,19.07,19.09,570200.0,9.5752,9.5802,9.5601,9.5702,570200.0
2008-08-21 11:20:00,19.08,19.13,19.08,19.1,180100.0,9.5651,9.5902,9.5651,9.5752,180100.0
2008-08-21 11:25:00,19.1,19.18,19.1,19.17,376900.0,9.5752,9.6153,9.5752,9.6103,376900.0
2008-08-21 11:30:00,19.17,19.17,19.11,19.14,171200.0,9.6103,9.6103,9.5802,9.5952,171200.0
2008-08-21 11:35:00,19.14,19.17,19.13,19.16,165200.0,9.5952,9.6103,9.5902,9.6052,165200.0
2008-08-21 11:40:00,19.16,19.23,19.16,19.22,177500.0,9.6052,9.6403,9.6052,9.6353,177500.0
2008-08-21 11:45:00,19.22,19.26,19.18,19.19,342200.0,9.6353,9.6554,9.6153,9.6203,342200.0
2008-08-21 11:50:00,19.19,19.22,19.15,19.17,215300.0,9.6203,9.6353,9.6002,9.6103,215300.0
2008-08-21 11:55:00,19.18,19.19,19.16,19.18,171100.0,9.6153,9.6203,9.6052,9.6153,171100.0
2008-08-21 12:00:00,19.17,19.24,19.17,19.21,305900.0,9.6103,9.6454,9.6103,9.6303,305900.0
2008-08-21 12:05:00,19.21,19.21,19.18,19.19,179400.0,9.6303,9.6303,9.6153,9.6203,179400.0
2008-08-21 12:10:00,19.2,19.22,19.19,19.21,266400.0,9.6253,9.6353,9.6203,9.6303,266400.0
2008-08-21 12:15:00,19.2,19.23,19.19,19.22,80100.0,9.6253,9.6403,9.6203,9.6353,80100.0
2008-08-21 12:20:00,19.22,19.23,19.2,19.21,89500.0,9.6353,9.6403,9.6253,9.6303,89500.0
2008-08-21 12:25:00,19.21,19.21,19.2,19.2,72000.0,9.6303,9.6303,9.6253,9.6253,72000.0
2008-08-21 12:30:00,19.2,19.22,19.19,19.21,161500.0,9.6253,9.6353,9.6203,9.6303,161500.0
2008-08-21 12:35:00,19.2,19.21,19.19,19.2,117500.0,9.6253,9.6303,9.6203,9.6253,117500.0
2008-08-21 12:40:00,19.2,19.2,19.17,19.17,204000.0,9.6253,9.6253,9.6103,9.6103,204000.0
2008-08-21 12:45:00,19.18,19.21,19.17,19.2,101400.0,9.6153,9.6303,9.6103,9.6253,101400.0
2008-08-21 12:50:00,19.2,19.22,19.19,19.2,145900.0,9.6253,9.6353,9.6203,9.6253,145900.0
2008-08-21 12:55:00,19.21,19.21,19.19,19.2,87300.0,9.6303,9.6303,9.6203,9.6253,87300.0
2008-08-21 13:00:00,19.2,19.22,19.19,19.22,116500.0,9.6253,9.6353,9.6203,9.6353,116500.0
2008-08-21 13:05:00,19.22,19.24,19.2,19.24,158000.0,9.6353,9.6454,9.6253,9.6454,158000.0
2008-08-21 13:10:00,19.24,19.25,19.21,19.24,133300.0,9.6454,9.6504,9.6303,9.6454,133300.0
2008-08-21 13:15:00,19.25,19.26,19.23,19.26,111300.0,9.6504,9.6554,9.6403,9.6554,111300.0
2008-08-21 13:20:00,19.25,19.28,19.25,19.27,137600.0,9.6504,9.6654,9.6504,9.6604,137600.0
2008-08-21 13:25:00,19.27,19.27,19.22,19.24,160000.0,9.6604,9.6604,9.6353,9.6454,160000.0
2008-08-21 13:30:00,19.24,19.27,19.23,19.27,170800.0,9.6454,9.6604,9.6403,9.6604,170800.0
2008-08-21 13:35:00,19.26,19.3,19.26,19.29,205200.0,9.6554,9.6754,9.6554,9.6704,205200.0
2008-08-21 13:40:00,19.29,19.29,19.24,19.25,230200.0,9.6704,9.6704,9.6454,9.6504,230200.0
2008-08-21 13:45:00,19.25,19.27,19.25,19.26,104700.0,9.6504,9.6604,9.6504,9.6554,104700.0
2008-08-21 13:50:00,19.26,19.27,19.22,19.22,265900.0,9.6554,9.6604,9.6353,9.6353,265900.0
2008-08-21 13:55:00,19.22,19.23,19.22,19.23,87100.0,9.6353,9.6403,9.6353,9.6403,87100.0
2008-08-21 14:00:00,19.23,19.25,19.21,19.25,204400.0,9.6403,9.6504,9.6303,9.6504,204400.0
2008-08-21 14:05:00,19.25,19.25,19.22,19.22,83200.0,9.6504,9.6504,9.6353,9.6353,83200.0
2008-08-21 14:10:00,19.22,19.28,19.22,19.28,223700.0,9.6353,9.6654,9.6353,9.6654,223700.0
2008-08-21 14:15:00,19.28,19.28,19.23,19.25,270100.0,9.6654,9.6654,9.6403,9.6504,270100.0
2008-08-21 14:20:00,19.24,19.25,19.24,19.24,79300.0,9.6454,9.6504,9.6454,9.6454,79300.0
2008-08-21 14:25:00,19.25,19.29,19.25,19.27,182800.0,9.6504,9.6704,9.6504,9.6604,182800.0
2008-08-21 14:30:00,19.27,19.31,19.26,19.3,395900.0,9.6604,9.6804,9.6554,9.6754,395900.0
2008-08-21 14:35:00,19.3,19.34,19.29,19.32,173900.0,9.6754,9.6955,9.6704,9.6855,173900.0
2008-08-21 14:40:00,19.31,19.33,19.3,19.33,226100.0,9.6804,9.6905,9.6754,9.6905,226100.0
2008-08-21 14:45:00,19.33,19.35,19.31,19.33,202100.0,9.6905,9.7005,9.6804,9.6905,202100.0
2008-08-21 14:50:00,19.32,19.35,19.32,19.32,177600.0,9.6855,9.7005,9.6855,9.6855,177600.0
2008-08-21 14:55:00,19.32,19.37,19.32,19.37,462300.0,9.6855,9.7105,9.6855,9.7105,462300.0
2008-08-21 15:00:00,19.37,19.39,19.36,19.38,274500.0,9.7105,9.7205,9.7055,9.7155,274500.0
2008-08-21 15:05:00,19.38,19.38,19.35,19.38,420300.0,9.7155,9.7155,9.7005,9.7155,420300.0
2008-08-21 15:10:00,19.37,19.44,19.36,19.41,596400.0,9.7105,9.7456,9.7055,9.7306,596400.0
2008-08-21 15:15:00,19.41,19.44,19.4,19.4,728600.0,9.7306,9.7456,9.7256,9.7256,728600.0
2008-08-21 15:20:00,19.4,19.41,19.38,19.4,429600.0,9.7256,9.7306,9.7155,9.7256,429600.0
2008-08-21 15:25:00,19.4,19.41,19.37,19.39,472000.0,9.7256,9.7306,9.7105,9.7205,472000.0
2008-08-21 15:30:00,19.4,19.4,19.37,19.4,520600.0,9.7256,9.7256,9.7105,9.7256,520600.0
2008-08-21 15:35:00,19.4,19.41,19.38,19.4,1088300.0,9.7256,9.7306,9.7155,9.7256,1088300.0
2008-08-21 15:40:00,19.4,19.42,19.39,19.42,913800.0,9.7256,9.7356,9.7205,9.7356,913800.0
2008-08-21 15:45:00,19.42,19.43,19.38,19.41,808300.0,9.7356,9.7406,9.7155,9.7306,808300.0
2008-08-21 15:50:00,19.4,19.41,19.34,19.34,587500.0,9.7256,9.7306,9.6955,9.6955,587500.0
2008-08-21 15:55:00,19.35,19.38,19.34,19.37,1000000.0,9.7005,9.7155,9.6955,9.7105,1000000.0
2008-08-22 09:30:00,19.48,19.58,19.36,19.54,1078700.0,9.7657,9.8158,9.7055,9.7957,1078700.0
2008-08-22 09:35:00,19.53,19.64,19.52,19.55,350800.0,9.7907,9.8459,9.7857,9.8008,350800.0
2008-08-22 09:40:00,19.56,19.64,19.56,19.62,355700.0,9.8058,9.8459,9.8058,9.8359,355700.0
2008-08-22 09:45:00,19.62,19.73,19.62,19.71,757200.0,9.8359,9.891,9.8359,9.881,757200.0
2008-08-22 09:50:00,19.71,19.74,19.66,19.71,753000.0,9.881,9.896,9.8559,9.881,753000.0
2008-08-22 09:55:00,19.71,19.75,19.69,19.75,710600.0,9.881,9.901,9.8709,9.901,710600.0
2008-08-22 10:00:00,19.75,19.77,19.67,19.67,545300.0,9.901,9.911,9.8609,9.8609,545300.0
2008-08-22 10:05:00,19.68,19.73,19.64,19.66,764100.0,9.8659,9.891,9.8459,9.8559,764100.0
2008-08-22 10:10:00,19.67,19.69,19.66,19.68,211000.0,9.8609,9.8709,9.8559,9.8659,211000.0
2008-08-22 10:15:00,19.68,19.76,19.68,19.75,586200.0,9.8659,9.906,9.8659,9.901,586200.0
2008-08-22 10:20:00,19.75,19.76,19.71,19.73,452100.0,9.901,9.906,9.881,9.891,452100.0
2008-08-22 10:25:00,19.73,19.78,19.71,19.75,397100.0,9.891,9.9161,9.881,9.901,397100.0
2008-08-22 10:30:00,19.75,19.76,19.71,19.72,297500.0,9.901,9.906,9.881,9.886,297500.0
2008-08-22 10:35:00,19.72,19.73,19.64,19.65,546600.0,9.886,9.891,9.8459,9.8509,546600.0
2008-08-22 10:40:00,19.65,19.67,19.65,19.66,208100.0,9.8509,9.8609,9.8509,9.8559,208100.0
2008-08-22 10:45:00,19.67,19.76,19.67,19.75,306800.0,9.8609,9.906,9.8609,9.901,306800.0
2008-08-22 10:50:00,19.75,19.76,19.69,19.71,274400.0,9.901,9.906,9.8709,9.881,274400.0
2008-08-22 10:55:00,19.71,19.74,19.71,19.74,194500.0,9.881,9.896,9.881,9.896,194500.0
2008-08-22 11:00:00,19.74,19.77,19.73,19.75,318800.0,9.896,9.911,9.891,9.901,318800.0
2008-08-22 11:05:00,19.75,19.76,19.73,19.74,287600.0,9.901,9.906,9.891,9.896,287600.0
2008-08-22 11:10:00,19.74,19.76,19.72,19.75,344800.0,9.896,9.906,9.886,9.901,344800.0
2008-08-22 11:15:00,19.76,19.8,19.75,19.8,721500.0,9.906,9.9261,9.901,9.9261,721500.0
2008-08-22 11:20:00,19.8,19.82,19.79,19.8,537600.0,9.9261,9.9361,9.9211,9.9261,537600.0
2008-08-22 11:25:00,19.8,19.81,19.75,19.75,239800.0,9.9261,9.9311,9.901,9.901,239800.0
2008-08-22 11:30:00,19.76,19.8,19.75,19.77,357100.0,9.906,9.9261,9.901,9.911,357100.0
2008-08-22 11:35:00,19.77,19.79,19.75,19.75,274100.0,9.911,9.9211,9.901,9.901,274100.0
2008-08-22 11:40:00,19.76,19.78,19.73,19.74,598400.0,9.906,9.9161,9.891,9.896,598400.0
2008-08-22 11:45:00,19.74,19.74,19.71,19.72,166200.0,9.896,9.896,9.881,9.886,166200.0
2008-08-22 11:50:00,19.72,19.73,19.71,19.72,192400.0,9.886,9.891,9.881,9.886,192400.0
2008-08-22 11:55:00,19.72,19.73,19.68,19.73,244500.0,9.886,9.891,9.8659,9.891,244500.0
2008-08-22 12:00:00,19.72,19.74,19.69,19.7,296600.0,9.886,9.896,9.8709,9.876,296600.0
2008-08-22 12:05:00,19.69,19.69,19.66,19.68,294500.0,9.8709,9.8709,9.8559,9.8659,294500.0
2008-08-22 12:10:00,19.68,19.7,19.67,19.7,305400.0,9.8659,9.876,9.8609,9.876,305400.0
2008-08-22 12:15:00,19.69,19.71,19.69,19.7,106900.0,9.8709,9.881,9.8709,9.876,106900.0
2008-08-22 12:20:00,19.71,19.73,19.68,19.73,215400.0,9.881,9.891,9.8659,9.891,215400.0
2008-08-22 12:25:00,19.73,19.75,19.71,19.73,216100.0,9.891,9.901,9.881,9.891,216100.0
2008-08-22 12:30:00,19.72,19.77,19.71,19.77,452100.0,9.886,9.911,9.881,9.911,452100.0
2008-08-22 12:35:00,19.76,19.77,19.74,19.75,196900.0,9.906,9.911,9.896,9.901,196900.0
2008-08-22 12:40:00,19.75,19.76,19.75,19.75,98900.0,9.901,9.906,9.901,9.901,98900.0
2008-08-22 12:45:00,19.76,19.76,19.73,19.73,101900.0,9.906,9.906,9.891,9.891,101900.0
2008-08-22 12:50:00,19.73,19.74,19.7,19.7,224900.0,9.891,9.896,9.876,9.876,224900.0
2008-08-22 12:55:00,19.7,19.71,19.69,19.69,86900.0,9.876,9.881,9.8709,9.8709,86900.0
2008-08-22 13:00:00,19.69,19.75,19.69,19.74,430600.0,9.8709,9.901,9.8709,9.896,430600.0
2008-08-22 13:05:00,19.74,19.75,19.73,19.75,169700.0,9.896,9.901,9.891,9.901,169700.0
2008-08-22 13:10:00,19.75,19.77,19.74,19.76,413500.0,9.901,9.911,9.896,9.906,413500.0
2008-08-22 13:15:00,19.76,19.77,19.72,19.72,215400.0,9.906,9.911,9.886,9.886,215400.0
2008-08-22 13:20:00,19.72,19.74,19.71,19.71,282800.0,9.886,9.896,9.881,9.881,282800.0
2008-08-22 13:25:00,19.72,19.74,19.71,19.74,241800.0,9.886,9.896,9.881,9.896,241800.0
2008-08-22 13:30:00,19.74,19.75,19.73,19.73,201200.0,9.896,9.901,9.891,9.891,201200.0
2008-08-22 13:35:00,19.73,19.74,19.72,19.73,180600.0,9.891,9.896,9.886,9.891,180600.0
2008-08-22 13:40:00,19.74,19.74,19.72,19.73,245700.0,9.896,9.896,9.886,9.891,245700.0
2008-08-22 13:45:00,19.73,19.74,19.7,19.71,265200.0,9.891,9.896,9.876,9.881,265200.0
2008-08-22 13:50:00,19.7,19.73,19.7,19.71,308800.0,9.876,9.891,9.876,9.881,308800.0
2008-08-22 13:55:00,19.71,19.73,19.7,19.7,314600.0,9.881,9.891,9.876,9.876,314600.0
2008-08-22 14:00:00,19.71,19.72,19.7,19.7,154700.0,9.881,9.886,9.876,9.876,154700.0
2008-08-22 14:05:00,19.71,19.73,19.7,19.71,292600.0,9.881,9.891,9.876,9.881,292600.0
2008-08-22 14:10:00,19.71,19.71,19.68,19.68,185400.0,9.881,9.881,9.8659,9.8659,185400.0
2008-08-22 14:15:00,19.68,19.69,19.66,19.67,275000.0,9.8659,9.8709,9.8559,9.8609,275000.0
2008-08-22 14:20:00,19.68,19.74,19.67,19.74,283600.0,9.8659,9.896,9.8609,9.896,283600.0
2008-08-22 14:25:00,19.73,19.75,19.72,19.72,419300.0,9.891,9.901,9.886,9.886,419300.0
2008-08-22 14:30:00,19.72,19.74,19.72,19.73,178500.0,9.886,9.896,9.886,9.891,178500.0
2008-08-22 14:35:00,19.73,19.74,19.73,19.74,55000.0,9.891,9.896,9.891,9.896,55000.0
2008-08-22 14:40:00,19.73,19.76,19.73,19.75,173300.0,9.891,9.906,9.891,9.901,173300.0
2008-08-22 14:45:00,19.76,19.76,19.72,19.72,210500.0,9.906,9.906,9.886,9.886,210500.0
2008-08-22 14:50:00,19.72,19.73,19.71,19.71,69500.0,9.886,9.891,9.881,9.881,69500.0
2008-08-22 14:55:00,19.71,19.73,19.71,19.73,139700.0,9.881,9.891,9.881,9.891,139700.0
2008-08-22 15:00:00,19.72,19.73,19.71,19.72,139200.0,9.886,9.891,9.881,9.886,139200.0
2008-08-22 15:05:00,19.71,19.72,19.71,19.72,102400.0,9.881,9.886,9.881,9.886,102400.0
2008-08-22 15:10:00,19.71,19.73,19.71,19.71,211900.0,9.881,9.891,9.881,9.881,211900.0
2008-08-22 15:15:00,19.71,19.72,19.71,19.71,125800.0,9.881,9.886,9.881,9.881,125800.0
2008-08-22 15:20:00,19.71,19.72,19.7,19.7,292900.0,9.881,9.886,9.876,9.876,292900.0
2008-08-22 15:25:00,19.7,19.71,19.7,19.7,282900.0,9.876,9.881,9.876,9.876,282900.0
2008-08-22 15:30:00,19.7,19.73,19.7,19.72,410000.0,9.876,9.891,9.876,9.886,410000.0
2008-08-22 15:35:00,19.71,19.75,19.71,19.73,457800.0,9.881,9.901,9.881,9.891,457800.0
2008-08-22 15:40:00,19.73,19.74,19.7,19.7,456900.0,9.891,9.896,9.876,9.876,456900.0
2008-08-22 15:45:00,19.7,19.72,19.7,19.72,494200.0,9.876,9.886,9.876,9.886,494200.0
2008-08-22 15:50:00,19.71,19.74,19.71,19.74,640900.0,9.881,9.896,9.881,9.896,640900.0
2008-08-22 15:55:00,19.73,19.76,19.73,19.76,1132500.0,9.891,9.906,9.891,9.906,1132500.0
2008-08-25 09:30:00,19.6,19.7,19.6,19.68,568400.0,9.8258,9.876,9.8258,9.8659,568400.0
2008-08-25 09:35:00,19.68,19.74,19.65,19.72,278100.0,9.8659,9.896,9.8509,9.886,278100.0
2008-08-25 09:40:00,19.72,19.74,19.61,19.71,319600.0,9.886,9.896,9.8308,9.881,319600.0
2008-08-25 09:45:00,19.71,19.72,19.62,19.63,495900.0,9.881,9.886,9.8359,9.8409,495900.0
2008-08-25 09:50:00,19.62,19.64,19.6,19.61,504800.0,9.8359,9.8459,9.8258,9.8308,504800.0
2008-08-25 09:55:00,19.62,19.64,19.59,19.63,351400.0,9.8359,9.8459,9.8208,9.8409,351400.0
2008-08-25 10:00:00,19.63,19.75,19.63,19.73,898700.0,9.8409,9.901,9.8409,9.891,898700.0
2008-08-25 10:05:00,19.73,19.78,19.7,19.71,512700.0,9.891,9.9161,9.876,9.881,512700.0
2008-08-25 10:10:00,19.7,19.73,19.69,19.7,382000.0,9.876,9.891,9.8709,9.876,382000.0
2008-08-25 10:15:00,19.69,19.73,19.69,19.71,362400.0,9.8709,9.891,9.8709,9.881,362400.0
2008-08-25 10:20:00,19.72,19.8,19.71,19.8,586400.0,9.886,9.9261,9.881,9.9261,586400.0
2008-08-25 10:25:00,19.79,19.8,19.76,19.78,486400.0,9.9211,9.9261,9.906,9.9161,486400.0
2008-08-25 10:30:00,19.78,19.79,19.77,19.78,287500.0,9.9161,9.9211,9.911,9.9161,287500.0
2008-08-25 10:35:00,19.77,19.79,19.77,19.78,372500.0,9.911,9.9211,9.911,9.9161,372500.0
2008-08-25 10:40:00,19.79,19.87,19.78,19.86,475400.0,9.9211,9.9612,9.9161,9.9562,475400.0
2008-08-25 10:45:00,19.87,19.87,19.82,19.82,515300.0,9.9612,9.9612,9.9361,9.9361,515300.0
2008-08-25 10:50:00,19.83,19.83,19.77,19.78,420300.0,9.9411,9.9411,9.911,9.9161,420300.0
2008-08-25 10:55:00,19.79,19.81,19.77,19.79,231600.0,9.9211,9.9311,9.911,9.9211,231600.0
2008-08-25 11:00:00,19.79,19.81,19.75,19.76,476300.0,9.9211,9.9311,9.901,9.906,476300.0
2008-08-25 11:05:00,19.76,19.78,19.74,19.76,248900.0,9.906,9.9161,9.896,9.906,248900.0
2008-08-25 11:10:00,19.77,19.79,19.76,19.77,183500.0,9.911,9.9211,9.906,9.911,183500.0
2008-08-25 11:15:00,19.77,19.79,19.75,19.75,294500.0,9.911,9.9211,9.901,9.901,294500.0
2008-08-25 11:20:00,19.75,19.76,19.7,19.7,285200.0,9.901,9.906,9.876,9.876,285200.0
2008-08-25 11:25:00,19.71,19.74,19.7,19.73,395500.0,9.881,9.896,9.876,9.891,395500.0
2008-08-25 11:30:00,19.72,19.74,19.7,19.71,335400.0,9.886,9.896,9.876,9.881,335400.0
2008-08-25 11:35:00,19.71,19.72,19.7,19.7,89400.0,9.881,9.886,9.876,9.876,89400.0
2008-08-25 11:40:00,19.71,19.72,19.7,19.72,229900.0,9.881,9.886,9.876,9.886,229900.0
2008-08-25 11:45:00,19.71,19.72,19.66,19.69,474400.0,9.881,9.886,9.8559,9.8709,474400.0
2008-08-25 11:50:00,19.69,19.81,19.64,19.68,640000.0,9.8709,9.9311,9.8459,9.8659,640000.0
2008-08-25 11:55:00,19.68,19.69,19.52,19.54,869000.0,9.8659,9.8709,9.7857,9.7957,869000.0
2008-08-25 12:00:00,19.55,19.56,19.52,19.53,528400.0,9.8008,9.8058,9.7857,9.7907,528400.0
2008-08-25 12:05:00,19.53,19.54,19.49,19.52,663500.0,9.7907,9.7957,9.7707,9.7857,663500.0
2008-08-25 12:10:00,19.52,19.54,19.49,19.5,350800.0,9.7857,9.7957,9.7707,9.7757,350800.0
2008-08-25 12:15:00,19.5,19.5,19.45,19.46,381800.0,9.7757,9.7757,9.7506,9.7556,381800.0
2008-08-25 12:20:00,19.45,19.46,19.42,19.44,242000.0,9.7506,9.7556,9.7356,9.7456,242000.0
2008-08-25 12:25:00,19.44,19.45,19.37,19.4,597200.0,9.7456,9.7506,9.7105,9.7256,597200.0
2008-08-25 12:30:00,19.39,19.43,19.37,19.4,323900.0,9.7205,9.7406,9.7105,9.7256,323900.0
2008-08-25 12:35:00,19.41,19.44,19.39,19.42,184400.0,9.7306,9.7456,9.7205,9.7356,184400.0
2008-08-25 12:40:00,19.43,19.47,19.42,19.46,196200.0,9.7406,9.7607,9.7356,9.7556,196200.0
2008-08-25 12:45:00,19.46,19.49,19.46,19.46,260300.0,9.7556,9.7707,9.7556,9.7556,260300.0
2008-08-25 12:50:00,19.45,19.51,19.45,19.5,451000.0,9.7506,9.7807,9.7506,9.7757,451000.0
2008-08-25 12:55:00,19.51,19.56,19.49,19.54,329900.0,9.7807,9.8058,9.7707,9.7957,329900.0
2008-08-25 13:00:00,19.55,19.57,19.53,19.55,265900.0,9.8008,9.8108,9.7907,9.8008,265900.0
2008-08-25 13:05:00,19.55,19.59,19.55,19.59,240800.0,9.8008,9.8208,9.8008,9.8208,240800.0
2008-08-25 13:10:00,19.58,19.59,19.57,19.58,288000.0,9.8158,9.8208,9.8108,9.8158,288000.0
2008-08-25 13:15:00,19.58,19.63,19.58,19.63,461600.0,9.8158,9.8409,9.8158,9.8409,461600.0
2008-08-25 13:20:00,19.63,19.66,19.61,19.65,479500.0,9.8409,9.8559,9.8308,9.8509,479500.0
2008-08-25 13:25:00,19.66,19.68,19.64,19.66,422100.0,9.8559,9.8659,9.8459,9.8559,422100.0
2008-08-25 13:30:00,19.66,19.67,19.66,19.66,80500.0,9.8559,9.8609,9.8559,9.8559,80500.0
2008-08-25 13:35:00,19.67,19.68,19.64,19.66,458000.0,9.8609,9.8659,9.8459,9.8559,458000.0
2008-08-25 13:40:00,19.66,19.67,19.63,19.64,277700.0,9.8559,9.8609,9.8409,9.8459,277700.0
2008-08-25 13:45:00,19.64,19.65,19.59,19.6,877300.0,9.8459,9.8509,9.8208,9.8258,877300.0
2008-08-25 13:50:00,19.61,19.63,19.6,19.62,367000.0,9.8308,9.8409,9.8258,9.8359,367000.0
2008-08-25 13:55:00,19.61,19.66,19.61,19.63,347100.0,9.8308,9.8559,9.8308,9.8409,347100.0
2008-08-25 14:00:00,19.63,19.64,19.6,19.62,450000.0,9.8409,9.8459,9.8258,9.8359,450000.0
2008-08-25 14:05:00,19.62,19.66,19.59,19.65,524400.0,9.8359,9.8559,9.8208,9.8509,524400.0
2008-08-25 14:10:00,19.64,19.66,19.6,19.61,179200.0,9.8459,9.8559,9.8258,9.8308,179200.0
2008-08-25 14:15:00,19.6,19.62,19.58,19.6,513600.0,9.8258,9.8359,9.8158,9.8258,513600.0
2008-08-25 14:20:00,19.59,19.6,19.58,19.59,572200.0,9.8208,9.8258,9.8158,9.8208,572200.0
2008-08-25 14:25:00,19.59,19.61,19.58,19.59,215300.0,9.8208,9.8308,9.8158,9.8208,215300.0
2008-08-25 14:30:00,19.59,19.6,19.56,19.59,618600.0,9.8208,9.8258,9.8058,9.8208,618600.0
2008-08-25 14:35:00,19.59,19.6,19.58,19.59,262600.0,9.8208,9.8258,9.8158,9.8208,262600.0
2008-08-25 14:40:00,19.59,19.63,19.59,19.62,177400.0,9.8208,9.8409,9.8208,9.8359,177400.0
2008-08-25 14:45:00,19.62,19.65,19.62,19.63,208900.0,9.8359,9.8509,9.8359,9.8409,208900.0
2008-08-25 14:50:00,19.63,19.64,19.62,19.63,190900.0,9.8409,9.8459,9.8359,9.8409,190900.0
2008-08-25 14:55:00,19.63,19.64,19.58,19.61,424700.0,9.8409,9.8459,9.8158,9.8308,424700.0
2008-08-25 15:00:00,19.6,19.61,19.59,19.6,183100.0,9.8258,9.8308,9.8208,9.8258,183100.0
2008-08-25 15:05:00,19.6,19.61,19.57,19.58,230400.0,9.8258,9.8308,9.8108,9.8158,230400.0
2008-08-25 15:10:00,19.58,19.59,19.54,19.55,310600.0,9.8158,9.8208,9.7957,9.8008,310600.0
2008-08-25 15:15:00,19.55,19.56,19.54,19.54,351400.0,9.8008,9.8058,9.7957,9.7957,351400.0
2008-08-25 15:20:00,19.55,19.55,19.53,19.55,223200.0,9.8008,9.8008,9.7907,9.8008,223200.0
2008-08-25 15:25:00,19.54,19.56,19.53,19.56,309100.0,9.7957,9.8058,9.7907,9.8058,309100.0
2008-08-25 15:30:00,19.56,19.57,19.54,19.57,329600.0,9.8058,9.8108,9.7957,9.8108,329600.0
2008-08-25 15:35:00,19.57,19.59,19.53,19.54,494600.0,9.8108,9.8208,9.7907,9.7957,494600.0
2008-08-25 15:40:00,19.53,19.53,19.47,19.48,776700.0,9.7907,9.7907,9.7607,9.7657,776700.0
2008-08-25 15:45:00,19.49,19.55,19.48,19.52,743000.0,9.7707,9.8008,9.7657,9.7857,743000.0
2008-08-25 15:50:00,19.52,19.53,19.5,19.5,689900.0,9.7857,9.7907,9.7757,9.7757,689900.0
2008-08-25 15:55:00,19.51,19.53,19.49,19.53,1147100.0,9.7807,9.7907,9.7707,9.7907,1147100.0
2008-08-26 09:30:00,19.59,19.6,19.43,19.43,1056900.0,9.8208,9.8258,9.7406,9.7406,1056900.0
2008-08-26 09:35:00,19.44,19.46,19.34,19.34,510900.0,9.7456,9.7556,9.6955,9.6955,510900.0
2008-08-26 09:40:00,19.34,19.52,19.34,19.49,689500.0,9.6955,9.7857,9.6955,9.7707,689500.0
2008-08-26 09:45:00,19.5,19.52,19.42,19.46,311700.0,9.7757,9.7857,9.7356,9.7556,311700.0
2008-08-26 09:50:00,19.46,19.5,19.4,19.4,399600.0,9.7556,9.7757,9.7256,9.7256,399600.0
2008-08-26 09:55:00,19.41,19.41,19.35,19.38,387400.0,9.7306,9.7306,9.7005,9.7155,387400.0
2008-08-26 10:00:00,19.39,19.48,19.39,19.47,516900.0,9.7205,9.7657,9.7205,9.7607,516900.0
2008-08-26 10:05:00,19.48,19.48,19.44,19.45,300000.0,9.7657,9.7657,9.7456,9.7506,300000.0
2008-08-26 10:10:00,19.46,19.48,19.44,19.44,258800.0,9.7556,9.7657,9.7456,9.7456,258800.0
2008-08-26 10:15:00,19.44,19.45,19.4,19.41,269900.0,9.7456,9.7506,9.7256,9.7306,269900.0
2008-08-26 10:20:00,19.41,19.43,19.4,19.43,381100.0,9.7306,9.7406,9.7256,9.7406,381100.0
2008-08-26 10:25:00,19.43,19.46,19.42,19.46,232400.0,9.7406,9.7556,9.7356,9.7556,232400.0
2008-08-26 10:30:00,19.45,19.5,19.45,19.48,376800.0,9.7506,9.7757,9.7506,9.7657,376800.0
2008-08-26 10:35:00,19.48,19.49,19.48,19.48,221600.0,9.7657,9.7707,9.7657,9.7657,221600.0
2008-08-26 10:40:00,19.48,19.49,19.46,19.46,211600.0,9.7657,9.7707,9.7556,9.7556,211600.0
2008-08-26 10:45:00,19.47,19.48,19.46,19.47,470300.0,9.7607,9.7657,9.7556,9.7607,470300.0
2008-08-26 10:50:00,19.47,19.47,19.41,19.42,1023000.0,9.7607,9.7607,9.7306,9.7356,1023000.0
2008-08-26 10:55:00,19.41,19.45,19.41,19.44,183400.0,9.7306,9.7506,9.7306,9.7456,183400.0
2008-08-26 11:00:00,19.44,19.45,19.43,19.43,158500.0,9.7456,9.7506,9.7406,9.7406,158500.0
2008-08-26 11:05:00,19.43,19.44,19.43,19.43,151400.0,9.7406,9.7456,9.7406,9.7406,151400.0
2008-08-26 11:10:00,19.43,19.44,19.42,19.42,319500.0,9.7406,9.7456,9.7356,9.7356,319500.0
2008-08-26 11:15:00,19.43,19.44,19.42,19.43,210500.0,9.7406,9.7456,9.7356,9.7406,210500.0
2008-08-26 11:20:00,19.44,19.45,19.41,19.41,160800.0,9.7456,9.7506,9.7306,9.7306,160800.0
2008-08-26 11:25:00,19.42,19.44,19.41,19.44,201300.0,9.7356,9.7456,9.7306,9.7456,201300.0
2008-08-26 11:30:00,19.44,19.45,19.42,19.42,163500.0,9.7456,9.7506,9.7356,9.7356,163500.0
2008-08-26 11:35:00,19.42,19.43,19.39,19.39,407000.0,9.7356,9.7406,9.7205,9.7205,407000.0
2008-08-26 11:40:00,19.39,19.4,19.38,19.38,106700.0,9.7205,9.7256,9.7155,9.7155,106700.0
2008-08-26 11:45:00,19.39,19.39,19.38,19.38,107300.0,9.7205,9.7205,9.7155,9.7155,107300.0
2008-08-26 11:50:00,19.39,19.43,19.38,19.43,380100.0,9.7205,9.7406,9.7155,9.7406,380100.0
2008-08-26 11:55:00,19.42,19.44,19.42,19.44,121300.0,9.7356,9.7456,9.7356,9.7456,121300.0
2008-08-26 12:00:00,19.43,19.43,19.41,19.41,135300.0,9.7406,9.7406,9.7306,9.7306,135300.0
2008-08-26 12:05:00,19.42,19.42,19.4,19.4,265400.0,9.7356,9.7356,9.7256,9.7256,265400.0
2008-08-26 12:10:00,19.4,19.41,19.4,19.4,52700.0,9.7256,9.7306,9.7256,9.7256,52700.0
2008-08-26 12:15:00,19.41,19.41,19.39,19.4,111000.0,9.7306,9.7306,9.7205,9.7256,111000.0
2008-08-26 12:20:00,19.39,19.42,19.39,19.4,405600.0,9.7205,9.7356,9.7205,9.7256,405600.0
2008-08-26 12:25:00,19.41,19.41,19.37,19.37,354700.0,9.7306,9.7306,9.7105,9.7105,354700.0
2008-08-26 12:30:00,19.38,19.38,19.37,19.37,105100.0,9.7155,9.7155,9.7105,9.7105,105100.0
2008-08-26 12:35:00,19.38,19.38,19.37,19.37,63700.0,9.7155,9.7155,9.7105,9.7105,63700.0
2008-08-26 12:40:00,19.37,19.41,19.37,19.4,376600.0,9.7105,9.7306,9.7105,9.7256,376600.0
2008-08-26 12:45:00,19.4,19.41,19.39,19.39,147600.0,9.7256,9.7306,9.7205,9.7205,147600.0
2008-08-26 12:50:00,19.4,19.4,19.35,19.36,251300.0,9.7256,9.7256,9.7005,9.7055,251300.0
2008-08-26 12:55:00,19.35,19.36,19.35,19.36,70300.0,9.7005,9.7055,9.7005,9.7055,70300.0
2008-08-26 13:00:00,19.35,19.37,19.35,19.37,222300.0,9.7005,9.7105,9.7005,9.7105,222300.0
2008-08-26 13:05:00,19.36,19.36,19.35,19.36,195000.0,9.7055,9.7055,9.7005,9.7055,195000.0
2008-08-26 13:10:00,19.36,19.36,19.34,19.34,212700.0,9.7055,9.7055,9.6955,9.6955,212700.0
2008-08-26 13:15:00,19.35,19.4,19.32,19.32,217100.0,9.7005,9.7256,9.6855,9.6855,217100.0
2008-08-26 13:20:00,19.32,19.34,19.31,19.31,638700.0,9.6855,9.6955,9.6804,9.6804,638700.0
2008-08-26 13:25:00,19.31,19.32,19.26,19.27,322900.0,9.6804,9.6855,9.6554,9.6604,322900.0
2008-08-26 13:30:00,19.27,19.27,19.21,19.25,1164600.0,9.6604,9.6604,9.6303,9.6504,1164600.0
2008-08-26 13:35:00,19.23,19.28,19.23,19.28,450700.0,9.6403,9.6654,9.6403,9.6654,450700.0
2008-08-26 13:40:00,19.28,19.28,19.24,19.24,215500.0,9.6654,9.6654,9.6454,9.6454,215500.0
2008-08-26 13:45:00,19.24,19.25,19.21,19.22,425500.0,9.6454,9.6504,9.6303,9.6353,425500.0
2008-08-26 13:50:00,19.22,19.26,19.21,19.26,584800.0,9.6353,9.6554,9.6303,9.6554,584800.0
2008-08-26 13:55:00,19.26,19.26,19.22,19.25,454800.0,9.6554,9.6554,9.6353,9.6504,454800.0
2008-08-26 14:00:00,19.26,19.26,19.23,19.24,274100.0,9.6554,9.6554,9.6403,9.6454,274100.0
2008-08-26 14:05:00,19.25,19.25,19.23,19.25,205800.0,9.6504,9.6504,9.6403,9.6504,205800.0
2008-08-26 14:10:00,19.25,19.26,19.24,19.24,229100.0,9.6504,9.6554,9.6454,9.6454,229100.0
2008-08-26 14:15:00,19.25,19.25,19.2,19.21,560100.0,9.6504,9.6504,9.6253,9.6303,560100.0
2008-08-26 14:20:00,19.21,19.25,19.2,19.24,430700.0,9.6303,9.6504,9.6253,9.6454,430700.0
2008-08-26 14:25:00,19.24,19.25,19.21,19.24,522100.0,9.6454,9.6504,9.6303,9.6454,522100.0
2008-08-26 14:30:00,19.24,19.25,19.24,19.25,209700.0,9.6454,9.6504,9.6454,9.6504,209700.0
2008-08-26 14:35:00,19.24,19.25,19.22,19.23,172700.0,9.6454,9.6504,9.6353,9.6403,172700.0
2008-08-26 14:40:00,19.23,19.24,19.22,19.23,194800.0,9.6403,9.6454,9.6353,9.6403,194800.0
2008-08-26 14:45:00,19.23,19.24,19.22,19.23,241400.0,9.6403,9.6454,9.6353,9.6403,241400.0
2008-08-26 14:50:00,19.22,19.25,19.22,19.24,294300.0,9.6353,9.6504,9.6353,9.6454,294300.0
2008-08-26 14:55:00,19.23,19.25,19.23,19.23,278000.0,9.6403,9.6504,9.6403,9.6403,278000.0
2008-08-26 15:00:00,19.24,19.24,19.23,19.23,193700.0,9.6454,9.6454,9.6403,9.6403,193700.0
2008-08-26 15:05:00,19.23,19.25,19.2,19.22,555200.0,9.6403,9.6504,9.6253,9.6353,555200.0
2008-08-26 15:10:00,19.21,19.23,19.2,19.21,459100.0,9.6303,9.6403,9.6253,9.6303,459100.0
2008-08-26 15:15:00,19.22,19.24,19.21,19.23,470900.0,9.6353,9.6454,9.6303,9.6403,470900.0
2008-08-26 15:20:00,19.23,19.24,19.21,19.22,472500.0,9.6403,9.6454,9.6303,9.6353,472500.0
2008-08-26 15:25:00,19.21,19.23,19.2,19.22,322000.0,9.6303,9.6403,9.6253,9.6353,322000.0
2008-08-26 15:30:00,19.22,19.25,19.21,19.25,605700.0,9.6353,9.6504,9.6303,9.6504,605700.0
2008-08-26 15:35:00,19.24,19.28,19.24,19.27,709200.0,9.6454,9.6654,9.6454,9.6604,709200.0
2008-08-26 15:40:00,19.27,19.3,19.25,19.25,1156400.0,9.6604,9.6754,9.6504,9.6504,1156400.0
2008-08-26 15:45:00,19.25,19.27,19.25,19.27,633800.0,9.6504,9.6604,9.6504,9.6604,633800.0
2008-08-26 15:50:00,19.27,19.3,19.26,19.28,933700.0,9.6604,9.6754,9.6554,9.6654,933700.0
2008-08-26 15:55:00,19.28,19.31,19.28,19.29,1396500.0,9.6654,9.6804,9.6654,9.6704,1396500.0
2008-08-27 09:30:00,19.2,19.25,19.07,19.14,895000.0,9.6253,9.6504,9.5601,9.5952,895000.0
2008-08-27 09:35:00,19.13,19.14,19.07,19.1,705700.0,9.5902,9.5952,9.5601,9.5752,705700.0
2008-08-27 09:40:00,19.09,19.11,19.04,19.04,356400.0,9.5702,9.5802,9.5451,9.5451,356400.0
2008-08-27 09:45:00,19.05,19.1,18.99,18.99,781500.0,9.5501,9.5752,9.52,9.52,781500.0
2008-08-27 09:50:00,18.99,19.0,18.95,18.98,599200.0,9.52,9.525,9.5,9.515,599200.0
2008-08-27 09:55:00,18.99,19.08,18.97,19.07,633800.0,9.52,9.5651,9.51,9.5601,633800.0
2008-08-27 10:00:00,19.07,19.11,19.05,19.1,484200.0,9.5601,9.5802,9.5501,9.5752,484200.0
2008-08-27 10:05:00,19.1,19.1,19.06,19.06,375100.0,9.5752,9.5752,9.5551,9.5551,375100.0
2008-08-27 10:10:00,19.06,19.07,19.03,19.04,196200.0,9.5551,9.5601,9.5401,9.5451,196200.0
2008-08-27 10:15:00,19.03,19.08,19.03,19.07,400900.0,9.5401,9.5651,9.5401,9.5601,400900.0
2008-08-27 10:20:00,19.07,19.13,19.05,19.13,537500.0,9.5601,9.5902,9.5501,9.5902,537500.0
2008-08-27 10:25:00,19.12,19.13,19.07,19.08,264600.0,9.5852,9.5902,9.5601,9.5651,264600.0
2008-08-27 10:30:00,19.08,19.1,19.05,19.08,460100.0,9.5651,9.5752,9.5501,9.5651,460100.0
2008-08-27 10:35:00,19.08,19.1,19.06,19.09,563900.0,9.5651,9.5752,9.5551,9.5702,563900.0
2008-08-27 10:40:00,19.1,19.1,19.08,19.1,420700.0,9.5752,9.5752,9.5651,9.5752,420700.0
2008-08-27 10:45:00,19.09,19.1,19.06,19.06,598600.0,9.5702,9.5752,9.5551,9.5551,598600.0
2008-08-27 10:50:00,19.06,19.07,19.03,19.05,410600.0,9.5551,9.5601,9.5401,9.5501,410600.0
2008-08-27 10:55:00,19.05,19.06,19.03,19.04,139500.0,9.5501,9.5551,9.5401,9.5451,139500.0
2008-08-27 11:00:00,19.03,19.03,18.95,18.95,568800.0,9.5401,9.5401,9.5,9.5,568800.0
2008-08-27 11:05:00,18.95,19.0,18.95,18.99,360100.0,9.5,9.525,9.5,9.52,360100.0
2008-08-27 11:10:00,18.99,19.0,18.99,18.99,191600.0,9.52,9.525,9.52,9.52,191600.0
2008-08-27 11:15:00,18.99,19.01,18.99,19.01,255300.0,9.52,9.53,9.52,9.53,255300.0
2008-08-27 11:20:00,19.01,19.06,19.0,19.05,316500.0,9.53,9.5551,9.525,9.5501,316500.0
2008-08-27 11:25:00,19.05,19.06,19.01,19.01,453400.0,9.5501,9.5551,9.53,9.53,453400.0
2008-08-27 11:30:00,19.01,19.01,18.98,18.99,331000.0,9.53,9.53,9.515,9.52,331000.0
2008-08-27 11:35:00,18.99,19.01,18.97,18.98,534000.0,9.52,9.53,9.51,9.515,534000.0
2008-08-27 11:40:00,18.97,19.0,18.97,19.0,172200.0,9.51,9.525,9.51,9.525,172200.0
2008-08-27 11:45:00,18.99,19.0,18.99,19.0,192300.0,9.52,9.525,9.52,9.525,192300.0
2008-08-27 11:50:00,19.0,19.0,18.98,19.0,234600.0,9.525,9.525,9.515,9.525,234600.0
2008-08-27 11:55:00,18.99,19.0,18.98,19.0,138000.0,9.52,9.525,9.515,9.525,138000.0
2008-08-27 12:00:00,19.0,19.0,18.98,19.0,355200.0,9.525,9.525,9.515,9.525,355200.0
2008-08-27 12:05:00,18.99,19.0,18.98,18.99,350900.0,9.52,9.525,9.515,9.52,350900.0
2008-08-27 12:10:00,18.99,19.02,18.98,19.0,203300.0,9.52,9.5351,9.515,9.525,203300.0
2008-08-27 12:15:00,19.0,19.02,19.0,19.02,204300.0,9.525,9.5351,9.525,9.5351,204300.0
2008-08-27 12:20:00,19.02,19.07,19.01,19.06,385000.0,9.5351,9.5601,9.53,9.5551,385000.0
2008-08-27 12:25:00,19.07,19.08,18.95,19.05,578000.0,9.5601,9.5651,9.5,9.5501,578000.0
2008-08-27 12:30:00,19.05,19.08,19.05,19.07,217700.0,9.5501,9.5651,9.5501,9.5601,217700.0
2008-08-27 12:35:00,19.07,19.08,19.07,19.08,126400.0,9.5601,9.5651,9.5601,9.5651,126400.0
2008-08-27 12:40:00,19.08,19.1,19.08,19.09,324000.0,9.5651,9.5752,9.5651,9.5702,324000.0
2008-08-27 12:45:00,19.09,19.13,19.09,19.12,438800.0,9.5702,9.5902,9.5702,9.5852,438800.0
2008-08-27 12:50:00,19.13,19.17,19.12,19.16,652500.0,9.5902,9.6103,9.5852,9.6052,652500.0
2008-08-27 12:55:00,19.15,19.16,19.1,19.12,694500.0,9.6002,9.6052,9.5752,9.5852,694500.0
2008-08-27 13:00:00,19.12,19.15,19.11,19.11,350600.0,9.5852,9.6002,9.5802,9.5802,350600.0
2008-08-27 13:05:00,19.11,19.12,19.11,19.11,220200.0,9.5802,9.5852,9.5802,9.5802,220200.0
2008-08-27 13:10:00,19.12,19.13,19.11,19.13,124500.0,9.5852,9.5902,9.5802,9.5902,124500.0
2008-08-27 13:15:00,19.13,19.13,19.11,19.11,337500.0,9.5902,9.5902,9.5802,9.5802,337500.0
2008-08-27 13:20:00,19.11,19.11,19.05,19.06,531300.0,9.5802,9.5802,9.5501,9.5551,531300.0
2008-08-27 13:25:00,19.06,19.08,19.05,19.08,149100.0,9.5551,9.5651,9.5501,9.5651,149100.0
2008-08-27 13:30:00,19.07,19.09,19.04,19.05,252600.0,9.5601,9.5702,9.5451,9.5501,252600.0
2008-08-27 13:35:00,19.05,19.05,19.03,19.05,172400.0,9.5501,9.5501,9.5401,9.5501,172400.0
2008-08-27 13:40:00,19.05,19.05,19.04,19.05,139200.0,9.5501,9.5501,9.5451,9.5501,139200.0
2008-08-27 13:45:00,19.05,19.05,19.04,19.05,92800.0,9.5501,9.5501,9.5451,9.5501,92800.0
2008-08-27 13:50:00,19.05,19.05,19.0,19.03,485200.0,9.5501,9.5501,9.525,9.5401,485200.0
2008-08-27 13:55:00,19.02,19.06,19.02,19.05,319600.0,9.5351,9.5551,9.5351,9.5501,319600.0
2008-08-27 14:00:00,19.05,19.06,19.03,19.05,230800.0,9.5501,9.5551,9.5401,9.5501,230800.0
2008-08-27 14:05:00,19.04,19.06,19.04,19.04,212800.0,9.5451,9.5551,9.5451,9.5451,212800.0
2008-08-27 14:10:00,19.05,19.08,19.04,19.06,336600.0,9.5501,9.5651,9.5451,9.5551,336600.0
2008-08-27 14:15:00,19.06,19.1,19.06,19.09,253600.0,9.5551,9.5752,9.5551,9.5702,253600.0
2008-08-27 14:20:00,19.09,19.12,19.09,19.11,198900.0,9.5702,9.5852,9.5702,9.5802,198900.0
2008-08-27 14:25:00,19.12,19.13,19.1,19.11,308900.0,9.5852,9.5902,9.5752,9.5802,308900.0
2008-08-27 14:30:00,19.11,19.11,19.06,19.07,1246900.0,9.5802,9.5802,9.5551,9.5601,1246900.0
2008-08-27 14:35:00,19.07,19.08,19.07,19.08,621900.0,9.5601,9.5651,9.5601,9.5651,621900.0
2008-08-27 14:40:00,19.07,19.09,19.07,19.08,480200.0,9.5601,9.5702,9.5601,9.5651,480200.0
2008-08-27 14:45:00,19.07,19.08,19.05,19.05,229100.0,9.5601,9.5651,9.5501,9.5501,229100.0
2008-08-27 14:50:00,19.06,19.06,19.05,19.05,132200.0,9.5551,9.5551,9.5501,9.5501,132200.0
2008-08-27 14:55:00,19.05,19.06,19.03,19.04,344600.0,9.5501,9.5551,9.5401,9.5451,344600.0
2008-08-27 15:00:00,19.04,19.06,19.03,19.04,247300.0,9.5451,9.5551,9.5401,9.5451,247300.0
2008-08-27 15:05:00,19.04,19.07,19.04,19.07,316500.0,9.5451,9.5601,9.5451,9.5601,316500.0
2008-08-27 15:10:00,19.06,19.08,19.04,19.05,415300.0,9.5551,9.5651,9.5451,9.5501,415300.0
2008-08-27 15:15:00,19.05,19.05,19.03,19.05,472600.0,9.5501,9.5501,9.5401,9.5501,472600.0
2008-08-27 15:20:00,19.04,19.08,19.03,19.06,663900.0,9.5451,9.5651,9.5401,9.5551,663900.0
2008-08-27 15:25:00,19.06,19.08,19.06,19.06,762300.0,9.5551,9.5651,9.5551,9.5551,762300.0
2008-08-27 15:30:00,19.06,19.08,19.04,19.07,547800.0,9.5551,9.5651,9.5451,9.5601,547800.0
2008-08-27 15:35:00,19.07,19.08,19.05,19.07,533900.0,9.5601,9.5651,9.5501,9.5601,533900.0
2008-08-27 15:40:00,19.07,19.08,19.06,19.08,920900.0,9.5601,9.5651,9.5551,9.5651,920900.0
2008-08-27 15:45:00,19.08,19.08,19.05,19.06,784900.0,9.5651,9.5651,9.5501,9.5551,784900.0
2008-08-27 15:50:00,19.07,19.09,19.06,19.08,1738100.0,9.5601,9.5702,9.5551,9.5651,1738100.0
2008-08-27 15:55:00,19.07,19.1,19.07,19.09,2034700.0,9.5601,9.5752,9.5601,9.5702,2034700.0
2008-08-28 09:30:00,19.17,19.28,19.12,19.24,962300.0,9.6103,9.6654,9.5852,9.6454,962300.0
2008-08-28 09:35:00,19.23,19.29,19.22,19.29,359600.0,9.6403,9.6704,9.6353,9.6704,359600.0
2008-08-28 09:40:00,19.29,19.29,19.18,19.2,718400.0,9.6704,9.6704,9.6153,9.6253,718400.0
2008-08-28 09:45:00,19.2,19.21,19.14,19.16,455000.0,9.6253,9.6303,9.5952,9.6052,455000.0
2008-08-28 09:50:00,19.16,19.16,19.12,19.14,290300.0,9.6052,9.6052,9.5852,9.5952,290300.0
2008-08-28 09:55:00,19.14,19.2,19.14,19.17,428100.0,9.5952,9.6253,9.5952,9.6103,428100.0
2008-08-28 10:00:00,19.16,19.2,19.11,19.11,446600.0,9.6052,9.6253,9.5802,9.5802,446600.0
2008-08-28 10:05:00,19.11,19.15,19.1,19.15,334400.0,9.5802,9.6002,9.5752,9.6002,334400.0
2008-08-28 10:10:00,19.14,19.19,19.13,19.19,235000.0,9.5952,9.6203,9.5902,9.6203,235000.0
2008-08-28 10:15:00,19.19,19.2,19.15,19.17,651100.0,9.6203,9.6253,9.6002,9.6103,651100.0
2008-08-28 10:20:00,19.17,19.18,19.12,19.14,248700.0,9.6103,9.6153,9.5852,9.5952,248700.0
2008-08-28 10:25:00,19.14,19.16,19.13,19.16,159900.0,9.5952,9.6052,9.5902,9.6052,159900.0
2008-08-28 10:30:00,19.17,19.2,19.16,19.19,252300.0,9.6103,9.6253,9.6052,9.6203,252300.0
2008-08-28 10:35:00,19.19,19.25,19.18,19.22,577700.0,9.6203,9.6504,9.6153,9.6353,577700.0
2008-08-28 10:40:00,19.23,19.25,19.19,19.24,542000.0,9.6403,9.6504,9.6203,9.6454,542000.0
2008-08-28 10:45:00,19.24,19.25,19.2,19.24,484000.0,9.6454,9.6504,9.6253,9.6454,484000.0
2008-08-28 10:50:00,19.24,19.25,19.15,19.16,546800.0,9.6454,9.6504,9.6002,9.6052,546800.0
2008-08-28 10:55:00,19.16,19.2,19.15,19.19,199900.0,9.6052,9.6253,9.6002,9.6203,199900.0
2008-08-28 11:00:00,19.19,19.2,19.16,19.18,205600.0,9.6203,9.6253,9.6052,9.6153,205600.0
2008-08-28 11:05:00,19.17,19.2,19.17,19.19,91200.0,9.6103,9.6253,9.6103,9.6203,91200.0
2008-08-28 11:10:00,19.19,19.2,19.19,19.2,41900.0,9.6203,9.6253,9.6203,9.6253,41900.0
2008-08-28 11:15:00,19.19,19.21,19.19,19.21,462600.0,9.6203,9.6303,9.6203,9.6303,462600.0
2008-08-28 11:20:00,19.2,19.21,19.16,19.16,640800.0,9.6253,9.6303,9.6052,9.6052,640800.0
2008-08-28 11:25:00,19.17,19.18,19.16,19.18,291800.0,9.6103,9.6153,9.6052,9.6153,291800.0
2008-08-28 11:30:00,19.18,19.19,19.17,19.17,141500.0,9.6153,9.6203,9.6103,9.6103,141500.0
2008-08-28 11:35:00,19.17,19.2,19.16,19.18,479600.0,9.6103,9.6253,9.6052,9.6153,479600.0
2008-08-28 11:40:00,19.18,19.19,19.11,19.13,805900.0,9.6153,9.6203,9.5802,9.5902,805900.0
2008-08-28 11:45:00,19.14,19.17,19.11,19.16,855300.0,9.5952,9.6103,9.5802,9.6052,855300.0
2008-08-28 11:50:00,19.16,19.2,19.14,19.2,329800.0,9.6052,9.6253,9.5952,9.6253,329800.0
2008-08-28 11:55:00,19.2,19.2,19.17,19.19,261700.0,9.6253,9.6253,9.6103,9.6203,261700.0
2008-08-28 12:00:00,19.19,19.2,19.18,19.2,186100.0,9.6203,9.6253,9.6153,9.6253,186100.0
2008-08-28 12:05:00,19.2,19.2,19.17,19.2,161500.0,9.6253,9.6253,9.6103,9.6253,161500.0
2008-08-28 12:10:00,19.19,19.2,19.17,19.18,160400.0,9.6203,9.6253,9.6103,9.6153,160400.0
2008-08-28 12:15:00,19.17,19.19,19.17,19.18,88900.0,9.6103,9.6203,9.6103,9.6153,88900.0
2008-08-28 12:20:00,19.18,19.19,19.18,19.19,67300.0,9.6153,9.6203,9.6153,9.6203,67300.0
2008-08-28 12:25:00,19.18,19.19,19.18,19.19,111100.0,9.6153,9.6203,9.6153,9.6203,111100.0
2008-08-28 12:30:00,19.18,19.25,19.18,19.25,91900.0,9.6153,9.6504,9.6153,9.6504,91900.0
2008-08-28 12:35:00,19.19,19.19,19.18,19.19,49700.0,9.6203,9.6203,9.6153,9.6203,49700.0
2008-08-28 12:40:00,19.18,19.19,19.18,19.18,64800.0,9.6153,9.6203,9.6153,9.6153,64800.0
2008-08-28 12:45:00,19.19,19.19,19.18,19.18,33200.0,9.6203,9.6203,9.6153,9.6153,33200.0
2008-08-28 12:50:00,19.18,19.2,19.18,19.19,180400.0,9.6153,9.6253,9.6153,9.6203,180400.0
2008-08-28 12:55:00,19.19,19.2,19.19,19.19,299000.0,9.6203,9.6253,9.6203,9.6203,299000.0
2008-08-28 13:00:00,19.2,19.2,19.17,19.18,293000.0,9.6253,9.6253,9.6103,9.6153,293000.0
2008-08-28 13:05:00,19.18,19.19,19.17,19.19,135500.0,9.6153,9.6203,9.6103,9.6203,135500.0
2008-08-28 13:10:00,19.18,19.19,19.18,19.19,126500.0,9.6153,9.6203,9.6153,9.6203,126500.0
2008-08-28 13:15:00,19.19,19.2,19.18,19.19,143800.0,9.6203,9.6253,9.6153,9.6203,143800.0
2008-08-28 13:20:00,19.19,19.19,19.16,19.17,350600.0,9.6203,9.6203,9.6052,9.6103,350600.0
2008-08-28 13:25:00,19.16,19.19,19.16,19.18,497700.0,9.6052,9.6203,9.6052,9.6153,497700.0
2008-08-28 13:30:00,19.18,19.19,19.17,19.17,380500.0,9.6153,9.6203,9.6103,9.6103,380500.0
2008-08-28 13:35:00,19.18,19.19,19.17,19.18,196100.0,9.6153,9.6203,9.6103,9.6153,196100.0
2008-08-28 13:40:00,19.19,19.2,19.17,19.18,516900.0,9.6203,9.6253,9.6103,9.6153,516900.0
2008-08-28 13:45:00,19.19,19.19,19.16,19.16,177800.0,9.6203,9.6203,9.6052,9.6052,177800.0
2008-08-28 13:50:00,19.17,19.17,19.16,19.16,80900.0,9.6103,9.6103,9.6052,9.6052,80900.0
2008-08-28 13:55:00,19.16,19.17,19.16,19.17,135100.0,9.6052,9.6103,9.6052,9.6103,135100.0
2008-08-28 14:00:00,19.17,19.17,19.16,19.16,147100.0,9.6103,9.6103,9.6052,9.6052,147100.0
2008-08-28 14:05:00,19.16,19.17,19.15,19.16,234100.0,9.6052,9.6103,9.6002,9.6052,234100.0
2008-08-28 14:10:00,19.15,19.18,19.15,19.18,232200.0,9.6002,9.6153,9.6002,9.6153,232200.0
2008-08-28 14:15:00,19.18,19.19,19.17,19.19,133800.0,9.6153,9.6203,9.6103,9.6203,133800.0
2008-08-28 14:20:00,19.18,19.2,19.18,19.19,372200.0,9.6153,9.6253,9.6153,9.6203,372200.0
2008-08-28 14:25:00,19.19,19.2,19.19,19.19,121100.0,9.6203,9.6253,9.6203,9.6203,121100.0
2008-08-28 14:30:00,19.19,19.23,19.19,19.21,791600.0,9.6203,9.6403,9.6203,9.6303,791600.0
2008-08-28 14:35:00,19.21,19.22,19.2,19.21,239800.0,9.6303,9.6353,9.6253,9.6303,239800.0
2008-08-28 14:40:00,19.2,19.23,19.2,19.23,168300.0,9.6253,9.6403,9.6253,9.6403,168300.0
2008-08-28 14:45:00,19.23,19.24,19.19,19.2,963400.0,9.6403,9.6454,9.6203,9.6253,963400.0
2008-08-28 14:50:00,19.19,19.22,19.19,19.21,347200.0,9.6203,9.6353,9.6203,9.6303,347200.0
2008-08-28 14:55:00,19.21,19.22,19.2,19.2,241800.0,9.6303,9.6353,9.6253,9.6253,241800.0
2008-08-28 15:00:00,19.2,19.21,19.19,19.19,283000.0,9.6253,9.6303,9.6203,9.6203,283000.0
2008-08-28 15:05:00,19.19,19.2,19.19,19.19,87400.0,9.6203,9.6253,9.6203,9.6203,87400.0
2008-08-28 15:10:00,19.19,19.2,19.17,19.18,197100.0,9.6203,9.6253,9.6103,9.6153,197100.0
2008-08-28 15:15:00,19.19,19.2,19.18,19.2,354700.0,9.6203,9.6253,9.6153,9.6253,354700.0
2008-08-28 15:20:00,19.2,19.2,19.18,19.19,447300.0,9.6253,9.6253,9.6153,9.6203,447300.0
2008-08-28 15:25:00,19.19,19.21,19.18,19.2,438400.0,9.6203,9.6303,9.6153,9.6253,438400.0
2008-08-28 15:30:00,19.2,19.21,19.18,19.2,687300.0,9.6253,9.6303,9.6153,9.6253,687300.0
2008-08-28 15:35:00,19.2,19.26,19.19,19.23,1024700.0,9.6253,9.6554,9.6203,9.6403,1024700.0
2008-08-28 15:40:00,19.23,19.27,19.23,19.25,1050900.0,9.6403,9.6604,9.6403,9.6504,1050900.0
2008-08-28 15:45:00,19.25,19.28,19.24,19.27,864600.0,9.6504,9.6654,9.6454,9.6604,864600.0
2008-08-28 15:50:00,19.27,19.29,19.25,19.27,998000.0,9.6604,9.6704,9.6504,9.6604,998000.0
2008-08-28 15:55:00,19.27,19.3,19.26,19.29,1127500.0,9.6604,9.6754,9.6554,9.6704,1127500.0
2008-08-29 09:30:00,19.24,19.24,19.07,19.19,839500.0,9.6454,9.6454,9.5601,9.6203,839500.0
2008-08-29 09:35:00,19.2,19.23,19.13,19.15,500200.0,9.6253,9.6403,9.5902,9.6002,500200.0
2008-08-29 09:40:00,19.15,19.23,19.14,19.21,480900.0,9.6002,9.6403,9.5952,9.6303,480900.0
2008-08-29 09:45:00,19.22,19.29,19.22,19.28,608900.0,9.6353,9.6704,9.6353,9.6654,608900.0
2008-08-29 09:50:00,19.28,19.31,19.25,19.28,482400.0,9.6654,9.6804,9.6504,9.6654,482400.0
2008-08-29 09:55:00,19.27,19.28,19.18,19.24,398000.0,9.6604,9.6654,9.6153,9.6454,398000.0
2008-08-29 10:00:00,19.25,19.25,19.21,19.23,257800.0,9.6504,9.6504,9.6303,9.6403,257800.0
2008-08-29 10:05:00,19.24,19.25,19.2,19.25,175300.0,9.6454,9.6504,9.6253,9.6504,175300.0
2008-08-29 10:10:00,19.24,19.26,19.24,19.26,253300.0,9.6454,9.6554,9.6454,9.6554,253300.0
2008-08-29 10:15:00,19.26,19.28,19.24,19.27,408500.0,9.6554,9.6654,9.6454,9.6604,408500.0
2008-08-29 10:20:00,19.26,19.3,19.26,19.29,279200.0,9.6554,9.6754,9.6554,9.6704,279200.0
2008-08-29 10:25:00,19.29,19.3,19.27,19.29,274200.0,9.6704,9.6754,9.6604,9.6704,274200.0
2008-08-29 10:30:00,19.3,19.31,19.27,19.27,483300.0,9.6754,9.6804,9.6604,9.6604,483300.0
2008-08-29 10:35:00,19.27,19.29,19.26,19.28,262700.0,9.6604,9.6704,9.6554,9.6654,262700.0
2008-08-29 10:40:00,19.28,19.28,19.24,19.25,630800.0,9.6654,9.6654,9.6454,9.6504,630800.0
2008-08-29 10:45:00,19.25,19.26,19.24,19.25,195700.0,9.6504,9.6554,9.6454,9.6504,195700.0
2008-08-29 10:50:00,19.26,19.3,19.23,19.28,369300.0,9.6554,9.6754,9.6403,9.6654,369300.0
2008-08-29 10:55:00,19.28,19.3,19.26,19.27,306300.0,9.6654,9.6754,9.6554,9.6604,306300.0
2008-08-29 11:00:00,19.28,19.28,19.26,19.27,196200.0,9.6654,9.6654,9.6554,9.6604,196200.0
2008-08-29 11:05:00,19.28,19.28,19.27,19.27,76000.0,9.6654,9.6654,9.6604,9.6604,76000.0
2008-08-29 11:10:00,19.28,19.28,19.27,19.27,60000.0,9.6654,9.6654,9.6604,9.6604,60000.0
2008-08-29 11:15:00,19.27,19.28,19.27,19.28,150600.0,9.6604,9.6654,9.6604,9.6654,150600.0
2008-08-29 11:20:00,19.28,19.28,19.26,19.27,126600.0,9.6654,9.6654,9.6554,9.6604,126600.0
2008-08-29 11:25:00,19.26,19.34,19.25,19.33,475100.0,9.6554,9.6955,9.6504,9.6905,475100.0
2008-08-29 11:30:00,19.33,19.33,19.29,19.29,307400.0,9.6905,9.6905,9.6704,9.6704,307400.0
2008-08-29 11:35:00,19.29,19.3,19.27,19.29,124000.0,9.6704,9.6754,9.6604,9.6704,124000.0
2008-08-29 11:40:00,19.28,19.32,19.28,19.32,187900.0,9.6654,9.6855,9.6654,9.6855,187900.0
2008-08-29 11:45:00,19.32,19.32,19.29,19.3,118700.0,9.6855,9.6855,9.6704,9.6754,118700.0
2008-08-29 11:50:00,19.3,19.31,19.29,19.3,79100.0,9.6754,9.6804,9.6704,9.6754,79100.0
2008-08-29 11:55:00,19.31,19.33,19.29,19.3,146000.0,9.6804,9.6905,9.6704,9.6754,146000.0
2008-08-29 12:00:00,19.29,19.3,19.23,19.25,216300.0,9.6704,9.6754,9.6403,9.6504,216300.0
2008-08-29 12:05:00,19.25,19.26,19.23,19.24,189400.0,9.6504,9.6554,9.6403,9.6454,189400.0
2008-08-29 12:10:00,19.24,19.24,19.17,19.18,389400.0,9.6454,9.6454,9.6103,9.6153,389400.0
2008-08-29 12:15:00,19.17,19.19,19.16,19.18,322400.0,9.6103,9.6203,9.6052,9.6153,322400.0
2008-08-29 12:20:00,19.18,19.19,19.17,19.18,171800.0,9.6153,9.6203,9.6103,9.6153,171800.0
2008-08-29 12:25:00,19.18,19.2,19.17,19.17,121600.0,9.6153,9.6253,9.6103,9.6103,121600.0
2008-08-29 12:30:00,19.17,19.18,19.16,19.18,79000.0,9.6103,9.6153,9.6052,9.6153,79000.0
2008-08-29 12:35:00,19.18,19.2,19.17,19.2,250600.0,9.6153,9.6253,9.6103,9.6253,250600.0
2008-08-29 12:40:00,19.2,19.23,19.19,19.22,272600.0,9.6253,9.6403,9.6203,9.6353,272600.0
2008-08-29 12:45:00,19.22,19.22,19.21,19.22,37500.0,9.6353,9.6353,9.6303,9.6353,37500.0
2008-08-29 12:50:00,19.21,19.24,19.21,19.23,124500.0,9.6303,9.6454,9.6303,9.6403,124500.0
2008-08-29 12:55:00,19.23,19.23,19.22,19.22,108900.0,9.6403,9.6403,9.6353,9.6353,108900.0
2008-08-29 13:00:00,19.22,19.24,19.22,19.22,148100.0,9.6353,9.6454,9.6353,9.6353,148100.0
2008-08-29 13:05:00,19.22,19.23,19.2,19.22,129400.0,9.6353,9.6403,9.6253,9.6353,129400.0
2008-08-29 13:10:00,19.22,19.23,19.21,19.21,126300.0,9.6353,9.6403,9.6303,9.6303,126300.0
2008-08-29 13:15:00,19.21,19.24,19.21,19.23,142300.0,9.6303,9.6454,9.6303,9.6403,142300.0
2008-08-29 13:20:00,19.23,19.29,19.23,19.26,222700.0,9.6403,9.6704,9.6403,9.6554,222700.0
2008-08-29 13:25:00,19.26,19.27,19.25,19.25,199500.0,9.6554,9.6604,9.6504,9.6504,199500.0
2008-08-29 13:30:00,19.25,19.27,19.24,19.25,198900.0,9.6504,9.6604,9.6454,9.6504,198900.0
2008-08-29 13:35:00,19.25,19.25,19.22,19.23,122300.0,9.6504,9.6504,9.6353,9.6403,122300.0
2008-08-29 13:40:00,19.23,19.23,19.2,19.22,215100.0,9.6403,9.6403,9.6253,9.6353,215100.0
2008-08-29 13:45:00,19.22,19.22,19.2,19.21,128500.0,9.6353,9.6353,9.6253,9.6303,128500.0
2008-08-29 13:50:00,19.21,19.23,19.21,19.22,80400.0,9.6303,9.6403,9.6303,9.6353,80400.0
2008-08-29 13:55:00,19.22,19.22,19.2,19.22,88300.0,9.6353,9.6353,9.6253,9.6353,88300.0
2008-08-29 14:00:00,19.22,19.22,19.21,19.22,60000.0,9.6353,9.6353,9.6303,9.6353,60000.0
2008-08-29 14:05:00,19.22,19.22,19.21,19.22,39700.0,9.6353,9.6353,9.6303,9.6353,39700.0
2008-08-29 14:10:00,19.21,19.23,19.21,19.22,93500.0,9.6303,9.6403,9.6303,9.6353,93500.0
2008-08-29 14:15:00,19.23,19.23,19.2,19.22,211900.0,9.6403,9.6403,9.6253,9.6353,211900.0
2008-08-29 14:20:00,19.22,19.22,19.21,19.22,60300.0,9.6353,9.6353,9.6303,9.6353,60300.0
2008-08-29 14:25:00,19.22,19.24,19.21,19.22,195700.0,9.6353,9.6454,9.6303,9.6353,195700.0
2008-08-29 14:30:00,19.23,19.24,19.22,19.23,71800.0,9.6403,9.6454,9.6353,9.6403,71800.0
2008-08-29 14:35:00,19.22,19.23,19.22,19.23,81600.0,9.6353,9.6403,9.6353,9.6403,81600.0
2008-08-29 14:40:00,19.22,19.23,19.21,19.23,163500.0,9.6353,9.6403,9.6303,9.6403,163500.0
2008-08-29 14:45:00,19.23,19.23,19.21,19.23,203500.0,9.6403,9.6403,9.6303,9.6403,203500.0
2008-08-29 14:50:00,19.23,19.23,19.22,19.22,64300.0,9.6403,9.6403,9.6353,9.6353,64300.0
2008-08-29 14:55:00,19.22,19.23,19.22,19.23,68200.0,9.6353,9.6403,9.6353,9.6403,68200.0
2008-08-29 15:00:00,19.23,19.23,19.21,19.22,159300.0,9.6403,9.6403,9.6303,9.6353,159300.0
2008-08-29 15:05:00,19.23,19.23,19.18,19.19,183500.0,9.6403,9.6403,9.6153,9.6203,183500.0
2008-08-29 15:10:00,19.18,19.19,19.16,19.19,268700.0,9.6153,9.6203,9.6052,9.6203,268700.0
2008-08-29 15:15:00,19.19,19.2,19.16,19.17,300700.0,9.6203,9.6253,9.6052,9.6103,300700.0
2008-08-29 15:20:00,19.17,19.18,19.16,19.17,115300.0,9.6103,9.6153,9.6052,9.6103,115300.0
2008-08-29 15:25:00,19.17,19.17,19.14,19.15,360100.0,9.6103,9.6103,9.5952,9.6002,360100.0
2008-08-29 15:30:00,19.15,19.17,19.14,19.17,236200.0,9.6002,9.6103,9.5952,9.6103,236200.0
2008-08-29 15:35:00,19.16,19.18,19.15,19.15,243900.0,9.6052,9.6153,9.6002,9.6002,243900.0
2008-08-29 15:40:00,19.15,19.16,19.12,19.13,357100.0,9.6002,9.6052,9.5852,9.5902,357100.0
2008-08-29 15:45:00,19.13,19.16,19.12,19.16,647800.0,9.5902,9.6052,9.5852,9.6052,647800.0
2008-08-29 15:50:00,19.15,19.16,19.12,19.12,682300.0,9.6002,9.6052,9.5852,9.5852,682300.0
2008-08-29 15:55:00,19.12,19.13,19.08,19.08,1037700.0,9.5852,9.5902,9.5651,9.5651,1037700.0
2008-09-02 09:30:00,19.3,19.49,19.3,19.43,1378600.0,9.6754,9.7707,9.6754,9.7406,1378600.0
2008-09-02 09:35:00,19.43,19.52,19.42,19.44,475800.0,9.7406,9.7857,9.7356,9.7456,475800.0
2008-09-02 09:40:00,19.45,19.5,19.44,19.46,351000.0,9.7506,9.7757,9.7456,9.7556,351000.0
2008-09-02 09:45:00,19.47,19.54,19.46,19.52,622400.0,9.7607,9.7957,9.7556,9.7857,622400.0
2008-09-02 09:50:00,19.52,19.55,19.5,19.53,612400.0,9.7857,9.8008,9.7757,9.7907,612400.0
2008-09-02 09:55:00,19.53,19.55,19.51,19.54,400600.0,9.7907,9.8008,9.7807,9.7957,400600.0
2008-09-02 10:00:00,19.55,19.57,19.52,19.56,711200.0,9.8008,9.8108,9.7857,9.8058,711200.0
2008-09-02 10:05:00,19.56,19.57,19.5,19.51,384300.0,9.8058,9.8108,9.7757,9.7807,384300.0
2008-09-02 10:10:00,19.51,19.51,19.47,19.5,372600.0,9.7807,9.7807,9.7607,9.7757,372600.0
2008-09-02 10:15:00,19.5,19.54,19.5,19.53,279000.0,9.7757,9.7957,9.7757,9.7907,279000.0
2008-09-02 10:20:00,19.53,19.54,19.51,19.53,267500.0,9.7907,9.7957,9.7807,9.7907,267500.0
2008-09-02 10:25:00,19.53,19.53,19.46,19.47,392300.0,9.7907,9.7907,9.7556,9.7607,392300.0
2008-09-02 10:30:00,19.47,19.47,19.45,19.46,244400.0,9.7607,9.7607,9.7506,9.7556,244400.0
2008-09-02 10:35:00,19.46,19.47,19.45,19.45,143800.0,9.7556,9.7607,9.7506,9.7506,143800.0
2008-09-02 10:40:00,19.46,19.46,19.42,19.43,234500.0,9.7556,9.7556,9.7356,9.7406,234500.0
2008-09-02 10:45:00,19.42,19.43,19.36,19.42,551700.0,9.7356,9.7406,9.7055,9.7356,551700.0
2008-09-02 10:50:00,19.42,19.44,19.41,19.41,417700.0,9.7356,9.7456,9.7306,9.7306,417700.0
2008-09-02 10:55:00,19.4,19.43,19.38,19.43,129500.0,9.7256,9.7406,9.7155,9.7406,129500.0
2008-09-02 11:00:00,19.43,19.45,19.39,19.39,304400.0,9.7406,9.7506,9.7205,9.7205,304400.0
2008-09-02 11:05:00,19.39,19.44,19.39,19.42,365000.0,9.7205,9.7456,9.7205,9.7356,365000.0
2008-09-02 11:10:00,19.42,19.44,19.41,19.43,370200.0,9.7356,9.7456,9.7306,9.7406,370200.0
2008-09-02 11:15:00,19.42,19.43,19.42,19.43,99000.0,9.7356,9.7406,9.7356,9.7406,99000.0
2008-09-02 11:20:00,19.43,19.45,19.41,19.44,468600.0,9.7406,9.7506,9.7306,9.7456,468600.0
2008-09-02 11:25:00,19.44,19.47,19.42,19.46,258700.0,9.7456,9.7607,9.7356,9.7556,258700.0
2008-09-02 11:30:00,19.47,19.47,19.45,19.47,196400.0,9.7607,9.7607,9.7506,9.7607,196400.0
2008-09-02 11:35:00,19.47,19.47,19.46,19.47,71800.0,9.7607,9.7607,9.7556,9.7607,71800.0
2008-09-02 11:40:00,19.47,19.48,19.46,19.47,172700.0,9.7607,9.7657,9.7556,9.7607,172700.0
2008-09-02 11:45:00,19.46,19.47,19.45,19.47,188800.0,9.7556,9.7607,9.7506,9.7607,188800.0
2008-09-02 11:50:00,19.46,19.47,19.44,19.44,290900.0,9.7556,9.7607,9.7456,9.7456,290900.0
2008-09-02 11:55:00,19.44,19.45,19.44,19.44,127800.0,9.7456,9.7506,9.7456,9.7456,127800.0
2008-09-02 12:00:00,19.44,19.45,19.44,19.44,72300.0,9.7456,9.7506,9.7456,9.7456,72300.0
2008-09-02 12:05:00,19.44,19.45,19.43,19.44,75400.0,9.7456,9.7506,9.7406,9.7456,75400.0
2008-09-02 12:10:00,19.44,19.46,19.44,19.45,213300.0,9.7456,9.7556,9.7456,9.7506,213300.0
2008-09-02 12:15:00,19.45,19.45,19.42,19.43,349100.0,9.7506,9.7506,9.7356,9.7406,349100.0
2008-09-02 12:20:00,19.43,19.43,19.41,19.41,134100.0,9.7406,9.7406,9.7306,9.7306,134100.0
2008-09-02 12:25:00,19.41,19.42,19.37,19.37,213200.0,9.7306,9.7356,9.7105,9.7105,213200.0
2008-09-02 12:30:00,19.38,19.38,19.35,19.35,353200.0,9.7155,9.7155,9.7005,9.7005,353200.0
2008-09-02 12:35:00,19.35,19.36,19.33,19.33,265600.0,9.7005,9.7055,9.6905,9.6905,265600.0
2008-09-02 12:40:00,19.34,19.34,19.33,19.33,89100.0,9.6955,9.6955,9.6905,9.6905,89100.0
2008-09-02 12:45:00,19.34,19.35,19.31,19.32,329100.0,9.6955,9.7005,9.6804,9.6855,329100.0
2008-09-02 12:50:00,19.32,19.34,19.32,19.33,87500.0,9.6855,9.6955,9.6855,9.6905,87500.0
2008-09-02 12:55:00,19.32,19.33,19.32,19.32,80800.0,9.6855,9.6905,9.6855,9.6855,80800.0
2008-09-02 13:00:00,19.32,19.32,19.3,19.3,280700.0,9.6855,9.6855,9.6754,9.6754,280700.0
2008-09-02 13:05:00,19.3,19.36,19.3,19.35,418800.0,9.6754,9.7055,9.6754,9.7005,418800.0
2008-09-02 13:10:00,19.35,19.36,19.34,19.34,73400.0,9.7005,9.7055,9.6955,9.6955,73400.0
2008-09-02 13:15:00,19.34,19.35,19.34,19.34,163700.0,9.6955,9.7005,9.6955,9.6955,163700.0
2008-09-02 13:20:00,19.34,19.35,19.32,19.33,183900.0,9.6955,9.7005,9.6855,9.6905,183900.0
2008-09-02 13:25:00,19.34,19.34,19.32,19.34,123700.0,9.6955,9.6955,9.6855,9.6955,123700.0
2008-09-02 13:30:00,19.34,19.36,19.33,19.34,260200.0,9.6955,9.7055,9.6905,9.6955,260200.0
2008-09-02 13:35:00,19.35,19.37,19.34,19.36,299500.0,9.7005,9.7105,9.6955,9.7055,299500.0
2008-09-02 13:40:00,19.35,19.36,19.32,19.33,145500.0,9.7005,9.7055,9.6855,9.6905,145500.0
2008-09-02 13:45:00,19.32,19.33,19.3,19.3,162500.0,9.6855,9.6905,9.6754,9.6754,162500.0
2008-09-02 13:50:00,19.3,19.31,19.27,19.28,218900.0,9.6754,9.6804,9.6604,9.6654,218900.0
2008-09-02 13:55:00,19.28,19.28,19.26,19.27,186200.0,9.6654,9.6654,9.6554,9.6604,186200.0
2008-09-02 14:00:00,19.27,19.29,19.25,19.28,265200.0,9.6604,9.6704,9.6504,9.6654,265200.0
2008-09-02 14:05:00,19.28,19.29,19.26,19.26,145600.0,9.6654,9.6704,9.6554,9.6554,145600.0
2008-09-02 14:10:00,19.26,19.27,19.23,19.23,538600.0,9.6554,9.6604,9.6403,9.6403,538600.0
2008-09-02 14:15:00,19.23,19.24,19.2,19.21,234100.0,9.6403,9.6454,9.6253,9.6303,234100.0
2008-09-02 14:20:00,19.2,19.25,19.2,19.25,441800.0,9.6253,9.6504,9.6253,9.6504,441800.0
2008-09-02 14:25:00,19.25,19.27,19.24,19.25,412100.0,9.6504,9.6604,9.6454,9.6504,412100.0
2008-09-02 14:30:00,19.25,19.27,19.24,19.27,276000.0,9.6504,9.6604,9.6454,9.6604,276000.0
2008-09-02 14:35:00,19.27,19.28,19.2,19.2,644900.0,9.6604,9.6654,9.6253,9.6253,644900.0
2008-09-02 14:40:00,19.2,19.23,19.2,19.22,321900.0,9.6253,9.6403,9.6253,9.6353,321900.0
2008-09-02 14:45:00,19.22,19.24,19.21,19.21,283000.0,9.6353,9.6454,9.6303,9.6303,283000.0
2008-09-02 14:50:00,19.21,19.22,19.15,19.16,527700.0,9.6303,9.6353,9.6002,9.6052,527700.0
2008-09-02 14:55:00,19.16,19.19,19.14,19.18,396700.0,9.6052,9.6203,9.5952,9.6153,396700.0
2008-09-02 15:00:00,19.17,19.18,19.15,19.15,137500.0,9.6103,9.6153,9.6002,9.6002,137500.0
2008-09-02 15:05:00,19.16,19.2,19.15,19.18,342400.0,9.6052,9.6253,9.6002,9.6153,342400.0
2008-09-02 15:10:00,19.19,19.19,19.16,19.17,278300.0,9.6203,9.6203,9.6052,9.6103,278300.0
2008-09-02 15:15:00,19.17,19.18,19.13,19.15,341400.0,9.6103,9.6153,9.5902,9.6002,341400.0
2008-09-02 15:20:00,19.15,19.19,19.15,19.18,377600.0,9.6002,9.6203,9.6002,9.6153,377600.0
2008-09-02 15:25:00,19.18,19.22,19.16,19.21,495400.0,9.6153,9.6353,9.6052,9.6303,495400.0
2008-09-02 15:30:00,19.21,19.22,19.19,19.2,408800.0,9.6303,9.6353,9.6203,9.6253,408800.0
2008-09-02 15:35:00,19.2,19.2,19.17,19.19,530000.0,9.6253,9.6253,9.6103,9.6203,530000.0
2008-09-02 15:40:00,19.18,19.2,19.15,19.17,676400.0,9.6153,9.6253,9.6002,9.6103,676400.0
2008-09-02 15:45:00,19.17,19.22,19.16,19.2,759200.0,9.6103,9.6353,9.6052,9.6253,759200.0
2008-09-02 15:50:00,19.2,19.24,19.2,19.21,786500.0,9.6253,9.6454,9.6253,9.6303,786500.0
2008-09-02 15:55:00,19.2,19.21,19.16,19.17,1043200.0,9.6253,9.6303,9.6052,9.6103,1043200.0
2008-09-03 09:30:00,19.17,19.33,19.17,19.29,989300.0,9.6103,9.6905,9.6103,9.6704,989300.0
2008-09-03 09:35:00,19.28,19.31,19.16,19.17,560000.0,9.6654,9.6804,9.6052,9.6103,560000.0
2008-09-03 09:40:00,19.17,19.18,19.1,19.1,283600.0,9.6103,9.6153,9.5752,9.5752,283600.0
2008-09-03 09:45:00,19.1,19.11,19.05,19.09,471300.0,9.5752,9.5802,9.5501,9.5702,471300.0
2008-09-03 09:50:00,19.09,19.15,19.07,19.14,340600.0,9.5702,9.6002,9.5601,9.5952,340600.0
2008-09-03 09:55:00,19.15,19.18,19.13,19.15,621200.0,9.6002,9.6153,9.5902,9.6002,621200.0
2008-09-03 10:00:00,19.15,19.2,19.12,19.17,421300.0,9.6002,9.6253,9.5852,9.6103,421300.0
2008-09-03 10:05:00,19.18,19.19,19.13,19.13,311900.0,9.6153,9.6203,9.5902,9.5902,311900.0
2008-09-03 10:10:00,19.13,19.14,19.11,19.14,301600.0,9.5902,9.5952,9.5802,9.5952,301600.0
2008-09-03 10:15:00,19.14,19.15,19.13,19.15,191400.0,9.5952,9.6002,9.5902,9.6002,191400.0
2008-09-03 10:20:00,19.15,19.24,19.14,19.24,526000.0,9.6002,9.6454,9.5952,9.6454,526000.0
2008-09-03 10:25:00,19.24,19.24,19.2,19.23,460900.0,9.6454,9.6454,9.6253,9.6403,460900.0
2008-09-03 10:30:00,19.23,19.27,19.22,19.22,611900.0,9.6403,9.6604,9.6353,9.6353,611900.0
2008-09-03 10:35:00,19.23,19.31,19.21,19.31,428900.0,9.6403,9.6804,9.6303,9.6804,428900.0
2008-09-03 10:40:00,19.3,19.36,19.3,19.33,231900.0,9.6754,9.7055,9.6754,9.6905,231900.0
2008-09-03 10:45:00,19.33,19.33,19.25,19.27,238500.0,9.6905,9.6905,9.6504,9.6604,238500.0
2008-09-03 10:50:00,19.26,19.28,19.22,19.23,311600.0,9.6554,9.6654,9.6353,9.6403,311600.0
2008-09-03 10:55:00,19.24,19.29,19.22,19.25,232300.0,9.6454,9.6704,9.6353,9.6504,232300.0
2008-09-03 11:00:00,19.26,19.34,19.25,19.34,235400.0,9.6554,9.6955,9.6504,9.6955,235400.0
2008-09-03 11:05:00,19.34,19.35,19.3,19.33,334700.0,9.6955,9.7005,9.6754,9.6905,334700.0
2008-09-03 11:10:00,19.33,19.33,19.26,19.26,227200.0,9.6905,9.6905,9.6554,9.6554,227200.0
2008-09-03 11:15:00,19.27,19.27,19.22,19.25,264200.0,9.6604,9.6604,9.6353,9.6504,264200.0
2008-09-03 11:20:00,19.25,19.27,19.23,19.25,236800.0,9.6504,9.6604,9.6403,9.6504,236800.0
2008-09-03 11:25:00,19.25,19.28,19.24,19.26,248000.0,9.6504,9.6654,9.6454,9.6554,248000.0
2008-09-03 11:30:00,19.27,19.27,19.21,19.25,155700.0,9.6604,9.6604,9.6303,9.6504,155700.0
2008-09-03 11:35:00,19.24,19.26,19.21,19.23,432200.0,9.6454,9.6554,9.6303,9.6403,432200.0
2008-09-03 11:40:00,19.23,19.23,19.19,19.23,290100.0,9.6403,9.6403,9.6203,9.6403,290100.0
2008-09-03 11:45:00,19.23,19.23,19.19,19.19,107400.0,9.6403,9.6403,9.6203,9.6203,107400.0
2008-09-03 11:50:00,19.2,19.21,19.17,19.21,185100.0,9.6253,9.6303,9.6103,9.6303,185100.0
2008-09-03 11:55:00,19.21,19.21,19.13,19.14,228000.0,9.6303,9.6303,9.5902,9.5952,228000.0
2008-09-03 12:00:00,19.14,19.16,19.11,19.15,261500.0,9.5952,9.6052,9.5802,9.6002,261500.0
2008-09-03 12:05:00,19.14,19.17,19.14,19.14,195200.0,9.5952,9.6103,9.5952,9.5952,195200.0
2008-09-03 12:10:00,19.14,19.15,19.11,19.13,175000.0,9.5952,9.6002,9.5802,9.5902,175000.0
2008-09-03 12:15:00,19.14,19.14,19.11,19.13,188500.0,9.5952,9.5952,9.5802,9.5902,188500.0
2008-09-03 12:20:00,19.12,19.16,19.12,19.15,155700.0,9.5852,9.6052,9.5852,9.6002,155700.0
2008-09-03 12:25:00,19.16,19.17,19.14,19.16,206000.0,9.6052,9.6103,9.5952,9.6052,206000.0
2008-09-03 12:30:00,19.17,19.17,19.12,19.12,143600.0,9.6103,9.6103,9.5852,9.5852,143600.0
2008-09-03 12:35:00,19.12,19.16,19.12,19.16,191800.0,9.5852,9.6052,9.5852,9.6052,191800.0
2008-09-03 12:40:00,19.16,19.17,19.13,19.15,114300.0,9.6052,9.6103,9.5902,9.6002,114300.0
2008-09-03 12:45:00,19.15,19.15,19.12,19.13,82800.0,9.6002,9.6002,9.5852,9.5902,82800.0
2008-09-03 12:50:00,19.12,19.14,19.12,19.13,210700.0,9.5852,9.5952,9.5852,9.5902,210700.0
2008-09-03 12:55:00,19.13,19.13,19.1,19.13,206100.0,9.5902,9.5902,9.5752,9.5902,206100.0
2008-09-03 13:00:00,19.13,19.13,19.08,19.11,359200.0,9.5902,9.5902,9.5651,9.5802,359200.0
2008-09-03 13:05:00,19.11,19.15,19.1,19.14,146200.0,9.5802,9.6002,9.5752,9.5952,146200.0
2008-09-03 13:10:00,19.14,19.16,19.11,19.15,201000.0,9.5952,9.6052,9.5802,9.6002,201000.0
2008-09-03 13:15:00,19.15,19.18,19.14,19.17,343200.0,9.6002,9.6153,9.5952,9.6103,343200.0
2008-09-03 13:20:00,19.16,19.18,19.14,19.15,138500.0,9.6052,9.6153,9.5952,9.6002,138500.0
2008-09-03 13:25:00,19.14,19.15,19.1,19.11,257000.0,9.5952,9.6002,9.5752,9.5802,257000.0
2008-09-03 13:30:00,19.12,19.12,19.1,19.12,237000.0,9.5852,9.5852,9.5752,9.5852,237000.0
2008-09-03 13:35:00,19.11,19.13,19.11,19.12,134300.0,9.5802,9.5902,9.5802,9.5852,134300.0
2008-09-03 13:40:00,19.13,19.13,19.1,19.11,318000.0,9.5902,9.5902,9.5752,9.5802,318000.0
2008-09-03 13:45:00,19.11,19.15,19.1,19.14,308800.0,9.5802,9.6002,9.5752,9.5952,308800.0
2008-09-03 13:50:00,19.14,19.16,19.12,19.14,269700.0,9.5952,9.6052,9.5852,9.5952,269700.0
2008-09-03 13:55:00,19.13,19.16,19.13,19.16,115300.0,9.5902,9.6052,9.5902,9.6052,115300.0
2008-09-03 14:00:00,19.16,19.16,19.08,19.15,604000.0,9.6052,9.6052,9.5651,9.6002,604000.0
2008-09-03 14:05:00,19.16,19.16,19.11,19.13,324000.0,9.6052,9.6052,9.5802,9.5902,324000.0
2008-09-03 14:10:00,19.12,19.13,19.05,19.08,518000.0,9.5852,9.5902,9.5501,9.5651,518000.0
2008-09-03 14:15:00,19.09,19.1,19.08,19.09,135600.0,9.5702,9.5752,9.5651,9.5702,135600.0
2008-09-03 14:20:00,19.1,19.1,19.05,19.06,519400.0,9.5752,9.5752,9.5501,9.5551,519400.0
2008-09-03 14:25:00,19.05,19.11,19.05,19.09,397300.0,9.5501,9.5802,9.5501,9.5702,397300.0
2008-09-03 14:30:00,19.09,19.1,19.07,19.09,228900.0,9.5702,9.5752,9.5601,9.5702,228900.0
2008-09-03 14:35:00,19.09,19.15,19.08,19.14,307900.0,9.5702,9.6002,9.5651,9.5952,307900.0
2008-09-03 14:40:00,19.15,19.15,19.1,19.14,437000.0,9.6002,9.6002,9.5752,9.5952,437000.0
2008-09-03 14:45:00,19.14,19.15,19.12,19.12,283200.0,9.5952,9.6002,9.5852,9.5852,283200.0
2008-09-03 14:50:00,19.12,19.14,19.09,19.12,288200.0,9.5852,9.5952,9.5702,9.5852,288200.0
2008-09-03 14:55:00,19.11,19.15,19.11,19.15,195500.0,9.5802,9.6002,9.5802,9.6002,195500.0
2008-09-03 15:00:00,19.15,19.17,19.14,19.15,401700.0,9.6002,9.6103,9.5952,9.6002,401700.0
2008-09-03 15:05:00,19.14,19.15,19.08,19.08,359900.0,9.5952,9.6002,9.5651,9.5651,359900.0
2008-09-03 15:10:00,19.08,19.14,19.07,19.13,409300.0,9.5651,9.5952,9.5601,9.5902,409300.0
2008-09-03 15:15:00,19.14,19.14,19.07,19.12,434600.0,9.5952,9.5952,9.5601,9.5852,434600.0
2008-09-03 15:20:00,19.12,19.2,19.1,19.16,498200.0,9.5852,9.6253,9.5752,9.6052,498200.0
2008-09-03 15:25:00,19.16,19.18,19.12,19.13,319900.0,9.6052,9.6153,9.5852,9.5902,319900.0
2008-09-03 15:30:00,19.13,19.17,19.09,19.16,498500.0,9.5902,9.6103,9.5702,9.6052,498500.0
2008-09-03 15:35:00,19.17,19.22,19.15,19.2,561500.0,9.6103,9.6353,9.6002,9.6253,561500.0
2008-09-03 15:40:00,19.2,19.21,19.15,19.16,377100.0,9.6253,9.6303,9.6002,9.6052,377100.0
2008-09-03 15:45:00,19.16,19.19,19.15,19.16,329300.0,9.6052,9.6203,9.6002,9.6052,329300.0
2008-09-03 15:50:00,19.17,19.21,19.14,19.2,654000.0,9.6103,9.6303,9.5952,9.6253,654000.0
2008-09-03 15:55:00,19.21,19.22,19.19,19.21,814200.0,9.6303,9.6353,9.6203,9.6303,814200.0
2008-09-04 09:30:00,19.2,19.59,19.17,19.2,1686800.0,9.6253,9.8208,9.6103,9.6253,1686800.0
2008-09-04 09:35:00,19.21,19.23,19.12,19.13,395600.0,9.6303,9.6403,9.5852,9.5902,395600.0
2008-09-04 09:40:00,19.12,19.14,19.05,19.05,373000.0,9.5852,9.5952,9.5501,9.5501,373000.0
2008-09-04 09:45:00,19.06,19.06,19.0,19.0,1006600.0,9.5551,9.5551,9.525,9.525,1006600.0
2008-09-04 09:50:00,19.01,19.09,18.99,19.07,1135300.0,9.53,9.5702,9.52,9.5601,1135300.0
2008-09-04 09:55:00,19.08,19.13,19.05,19.11,502400.0,9.5651,9.5902,9.5501,9.5802,502400.0
2008-09-04 10:00:00,19.12,19.16,19.08,19.13,1088600.0,9.5852,9.6052,9.5651,9.5902,1088600.0
2008-09-04 10:05:00,19.13,19.15,19.13,19.14,1049500.0,9.5902,9.6002,9.5902,9.5952,1049500.0
2008-09-04 10:10:00,19.14,19.17,19.13,19.16,819100.0,9.5952,9.6103,9.5902,9.6052,819100.0
2008-09-04 10:15:00,19.16,19.16,19.14,19.14,738500.0,9.6052,9.6052,9.5952,9.5952,738500.0
2008-09-04 10:20:00,19.15,19.16,19.15,19.15,1355700.0,9.6002,9.6052,9.6002,9.6002,1355700.0
2008-09-04 10:25:00,19.15,19.19,19.12,19.14,1031100.0,9.6002,9.6203,9.5852,9.5952,1031100.0
2008-09-04 10:30:00,19.13,19.14,19.08,19.09,524200.0,9.5902,9.5952,9.5651,9.5702,524200.0
2008-09-04 10:35:00,19.09,19.1,19.05,19.05,489200.0,9.5702,9.5752,9.5501,9.5501,489200.0
2008-09-04 10:40:00,19.05,19.05,19.0,19.01,542200.0,9.5501,9.5501,9.525,9.53,542200.0
2008-09-04 10:45:00,19.0,19.04,18.99,19.0,809600.0,9.525,9.5451,9.52,9.525,809600.0
2008-09-04 10:50:00,19.0,19.07,18.99,19.05,746600.0,9.525,9.5601,9.52,9.5501,746600.0
2008-09-04 10:55:00,19.05,19.06,19.02,19.04,286600.0,9.5501,9.5551,9.5351,9.5451,286600.0
2008-09-04 11:00:00,19.04,19.04,18.96,18.98,382300.0,9.5451,9.5451,9.505,9.515,382300.0
2008-09-04 11:05:00,18.98,18.99,18.96,18.96,424300.0,9.515,9.52,9.505,9.505,424300.0
2008-09-04 11:10:00,18.96,18.97,18.93,18.94,306700.0,9.505,9.51,9.4899,9.495,306700.0
2008-09-04 11:15:00,18.94,18.95,18.92,18.93,454000.0,9.495,9.5,9.4849,9.4899,454000.0
2008-09-04 11:20:00,18.93,18.93,18.82,18.84,1559000.0,9.4899,9.4899,9.4348,9.4448,1559000.0
2008-09-04 11:25:00,18.84,18.87,18.84,18.87,475200.0,9.4448,9.4599,9.4448,9.4599,475200.0
2008-09-04 11:30:00,18.87,18.89,18.86,18.88,536900.0,9.4599,9.4699,9.4549,9.4649,536900.0
2008-09-04 11:35:00,18.88,18.89,18.86,18.89,255800.0,9.4649,9.4699,9.4549,9.4699,255800.0
2008-09-04 11:40:00,18.88,18.93,18.88,18.92,454100.0,9.4649,9.4899,9.4649,9.4849,454100.0
2008-09-04 11:45:00,18.92,18.96,18.91,18.94,548300.0,9.4849,9.505,9.4799,9.495,548300.0
2008-09-04 11:50:00,18.95,18.99,18.94,18.96,743900.0,9.5,9.52,9.495,9.505,743900.0
2008-09-04 11:55:00,18.96,18.99,18.94,18.95,492600.0,9.505,9.52,9.495,9.5,492600.0
2008-09-04 12:00:00,18.95,19.0,18.95,18.98,466100.0,9.5,9.525,9.5,9.515,466100.0
2008-09-04 12:05:00,18.98,19.0,18.97,19.0,445400.0,9.515,9.525,9.51,9.525,445400.0
2008-09-04 12:10:00,19.0,19.03,18.99,19.03,491100.0,9.525,9.5401,9.52,9.5401,491100.0
2008-09-04 12:15:00,19.03,19.04,19.0,19.0,220200.0,9.5401,9.5451,9.525,9.525,220200.0
2008-09-04 12:20:00,19.0,19.01,18.98,18.99,176600.0,9.525,9.53,9.515,9.52,176600.0
2008-09-04 12:25:00,18.98,18.99,18.96,18.97,278300.0,9.515,9.52,9.505,9.51,278300.0
2008-09-04 12:30:00,18.97,18.98,18.95,18.97,321300.0,9.51,9.515,9.5,9.51,321300.0
2008-09-04 12:35:00,18.97,18.97,18.95,18.96,242300.0,9.51,9.51,9.5,9.505,242300.0
2008-09-04 12:40:00,18.96,18.98,18.95,18.98,138200.0,9.505,9.515,9.5,9.515,138200.0
2008-09-04 12:45:00,18.98,18.98,18.92,18.92,209100.0,9.515,9.515,9.4849,9.4849,209100.0
2008-09-04 12:50:00,18.92,18.95,18.92,18.93,276700.0,9.4849,9.5,9.4849,9.4899,276700.0
2008-09-04 12:55:00,18.92,18.93,18.91,18.92,216900.0,9.4849,9.4899,9.4799,9.4849,216900.0
2008-09-04 13:00:00,18.92,18.92,18.91,18.91,102900.0,9.4849,9.4849,9.4799,9.4799,102900.0
2008-09-04 13:05:00,18.91,18.92,18.86,18.88,277500.0,9.4799,9.4849,9.4549,9.4649,277500.0
2008-09-04 13:10:00,18.87,18.9,18.87,18.88,375700.0,9.4599,9.4749,9.4599,9.4649,375700.0
2008-09-04 13:15:00,18.89,18.94,18.89,18.93,315600.0,9.4699,9.495,9.4699,9.4899,315600.0
2008-09-04 13:20:00,18.94,18.94,18.91,18.91,213900.0,9.495,9.495,9.4799,9.4799,213900.0
2008-09-04 13:25:00,18.91,18.92,18.9,18.91,181800.0,9.4799,9.4849,9.4749,9.4799,181800.0
2008-09-04 13:30:00,18.91,18.91,18.83,18.84,565200.0,9.4799,9.4799,9.4398,9.4448,565200.0
2008-09-04 13:35:00,18.84,18.85,18.84,18.85,120500.0,9.4448,9.4498,9.4448,9.4498,120500.0
2008-09-04 13:40:00,18.85,18.85,18.84,18.85,72300.0,9.4498,9.4498,9.4448,9.4498,72300.0
2008-09-04 13:45:00,18.85,18.85,18.84,18.85,120700.0,9.4498,9.4498,9.4448,9.4498,120700.0
2008-09-04 13:50:00,18.84,18.85,18.83,18.83,94200.0,9.4448,9.4498,9.4398,9.4398,94200.0
2008-09-04 13:55:00,18.83,18.84,18.83,18.84,161900.0,9.4398,9.4448,9.4398,9.4448,161900.0
2008-09-04 14:00:00,18.84,18.84,18.81,18.83,410200.0,9.4448,9.4448,9.4298,9.4398,410200.0
2008-09-04 14:05:00,18.82,18.83,18.78,18.78,296100.0,9.4348,9.4398,9.4147,9.4147,296100.0
2008-09-04 14:10:00,18.79,18.8,18.75,18.76,602300.0,9.4198,9.4248,9.3997,9.4047,602300.0
2008-09-04 14:15:00,18.76,18.77,18.74,18.76,446900.0,9.4047,9.4097,9.3947,9.4047,446900.0
2008-09-04 14:20:00,18.76,18.77,18.73,18.76,440500.0,9.4047,9.4097,9.3897,9.4047,440500.0
2008-09-04 14:25:00,18.76,18.8,18.76,18.79,403700.0,9.4047,9.4248,9.4047,9.4198,403700.0
2008-09-04 14:30:00,18.79,18.8,18.76,18.76,210200.0,9.4198,9.4248,9.4047,9.4047,210200.0
2008-09-04 14:35:00,18.77,18.78,18.75,18.78,250200.0,9.4097,9.4147,9.3997,9.4147,250200.0
2008-09-04 14:40:00,18.78,18.79,18.76,18.76,284000.0,9.4147,9.4198,9.4047,9.4047,284000.0
2008-09-04 14:45:00,18.76,18.76,18.72,18.74,551500.0,9.4047,9.4047,9.3847,9.3947,551500.0
2008-09-04 14:50:00,18.74,18.74,18.71,18.71,424700.0,9.3947,9.3947,9.3797,9.3797,424700.0
2008-09-04 14:55:00,18.71,18.75,18.71,18.75,278600.0,9.3797,9.3997,9.3797,9.3997,278600.0
2008-09-04 15:00:00,18.75,18.75,18.73,18.73,260200.0,9.3997,9.3997,9.3897,9.3897,260200.0
2008-09-04 15:05:00,18.73,19.06,18.69,18.7,909900.0,9.3897,9.5551,9.3696,9.3746,909900.0
2008-09-04 15:10:00,18.7,18.72,18.69,18.7,735000.0,9.3746,9.3847,9.3696,9.3746,735000.0
2008-09-04 15:15:00,18.7,18.72,18.69,18.69,832300.0,9.3746,9.3847,9.3696,9.3696,832300.0
2008-09-04 15:20:00,18.69,18.71,18.69,18.71,649900.0,9.3696,9.3797,9.3696,9.3797,649900.0
2008-09-04 15:25:00,18.7,18.71,18.69,18.7,265700.0,9.3746,9.3797,9.3696,9.3746,265700.0
2008-09-04 15:30:00,18.7,18.71,18.69,18.7,528700.0,9.3746,9.3797,9.3696,9.3746,528700.0
2008-09-04 15:35:00,18.71,18.73,18.7,18.7,807800.0,9.3797,9.3897,9.3746,9.3746,807800.0
2008-09-04 15:40:00,18.7,18.72,18.68,18.7,1356900.0,9.3746,9.3847,9.3646,9.3746,1356900.0
2008-09-04 15:45:00,18.71,18.72,18.69,18.71,906100.0,9.3797,9.3847,9.3696,9.3797,906100.0
2008-09-04 15:50:00,18.72,18.75,18.7,18.73,1356300.0,9.3847,9.3997,9.3746,9.3897,1356300.0
2008-09-04 15:55:00,18.73,18.74,18.66,18.67,1729000.0,9.3897,9.3947,9.3546,9.3596,1729000.0
2008-09-05 09:30:00,18.62,18.68,18.6,18.66,1246300.0,9.3345,9.3646,9.3245,9.3546,1246300.0
2008-09-05 09:35:00,18.66,18.73,18.66,18.7,673400.0,9.3546,9.3897,9.3546,9.3746,673400.0
2008-09-05 09:40:00,18.7,18.83,18.69,18.82,1176600.0,9.3746,9.4398,9.3696,9.4348,1176600.0
2008-09-05 09:45:00,18.83,18.84,18.7,18.7,680300.0,9.4398,9.4448,9.3746,9.3746,680300.0
2008-09-05 09:50:00,18.7,18.71,18.65,18.66,770900.0,9.3746,9.3797,9.3496,9.3546,770900.0
2008-09-05 09:55:00,18.66,18.67,18.61,18.66,626200.0,9.3546,9.3596,9.3295,9.3546,626200.0
2008-09-05 10:00:00,18.66,18.73,18.63,18.72,806600.0,9.3546,9.3897,9.3395,9.3847,806600.0
2008-09-05 10:05:00,18.73,18.75,18.61,18.63,728900.0,9.3897,9.3997,9.3295,9.3395,728900.0
2008-09-05 10:10:00,18.63,18.66,18.58,18.65,747300.0,9.3395,9.3546,9.3145,9.3496,747300.0
2008-09-05 10:15:00,18.66,18.72,18.64,18.71,936700.0,9.3546,9.3847,9.3446,9.3797,936700.0
2008-09-05 10:20:00,18.71,18.74,18.64,18.65,541000.0,9.3797,9.3947,9.3446,9.3496,541000.0
2008-09-05 10:25:00,18.65,18.66,18.63,18.65,453200.0,9.3496,9.3546,9.3395,9.3496,453200.0
2008-09-05 10:30:00,18.65,18.71,18.63,18.7,398400.0,9.3496,9.3797,9.3395,9.3746,398400.0
2008-09-05 10:35:00,18.69,18.75,18.69,18.7,420600.0,9.3696,9.3997,9.3696,9.3746,420600.0
2008-09-05 10:40:00,18.71,18.71,18.67,18.68,374800.0,9.3797,9.3797,9.3596,9.3646,374800.0
2008-09-05 10:45:00,18.68,18.71,18.66,18.67,440100.0,9.3646,9.3797,9.3546,9.3596,440100.0
2008-09-05 10:50:00,18.67,18.68,18.65,18.67,202000.0,9.3596,9.3646,9.3496,9.3596,202000.0
2008-09-05 10:55:00,18.67,18.69,18.52,18.52,661800.0,9.3596,9.3696,9.2844,9.2844,661800.0
2008-09-05 11:00:00,18.52,18.57,18.52,18.56,829500.0,9.2844,9.3095,9.2844,9.3045,829500.0
2008-09-05 11:05:00,18.56,18.6,18.55,18.59,453600.0,9.3045,9.3245,9.2994,9.3195,453600.0
2008-09-05 11:10:00,18.59,18.6,18.56,18.56,315400.0,9.3195,9.3245,9.3045,9.3045,315400.0
2008-09-05 11:15:00,18.56,18.57,18.5,18.5,434700.0,9.3045,9.3095,9.2744,9.2744,434700.0
2008-09-05 11:20:00,18.5,18.53,18.5,18.52,299500.0,9.2744,9.2894,9.2744,9.2844,299500.0
2008-09-05 11:25:00,18.52,18.59,18.52,18.57,436800.0,9.2844,9.3195,9.2844,9.3095,436800.0
2008-09-05 11:30:00,18.57,18.57,18.52,18.53,287800.0,9.3095,9.3095,9.2844,9.2894,287800.0
2008-09-05 11:35:00,18.53,18.57,18.52,18.53,443100.0,9.2894,9.3095,9.2844,9.2894,443100.0
2008-09-05 11:40:00,18.52,18.61,18.52,18.6,472600.0,9.2844,9.3295,9.2844,9.3245,472600.0
2008-09-05 11:45:00,18.6,18.62,18.59,18.62,97600.0,9.3245,9.3345,9.3195,9.3345,97600.0
2008-09-05 11:50:00,18.61,18.67,18.61,18.63,452700.0,9.3295,9.3596,9.3295,9.3395,452700.0
2008-09-05 11:55:00,18.63,18.67,18.62,18.64,570700.0,9.3395,9.3596,9.3345,9.3446,570700.0
2008-09-05 12:00:00,18.64,18.66,18.61,18.61,428800.0,9.3446,9.3546,9.3295,9.3295,428800.0
2008-09-05 12:05:00,18.62,18.63,18.6,18.61,321700.0,9.3345,9.3395,9.3245,9.3295,321700.0
2008-09-05 12:10:00,18.61,18.64,18.6,18.62,285000.0,9.3295,9.3446,9.3245,9.3345,285000.0
2008-09-05 12:15:00,18.62,18.63,18.6,18.62,143200.0,9.3345,9.3395,9.3245,9.3345,143200.0
2008-09-05 12:20:00,18.61,18.63,18.61,18.62,108500.0,9.3295,9.3395,9.3295,9.3345,108500.0
2008-09-05 12:25:00,18.62,18.68,18.61,18.68,156100.0,9.3345,9.3646,9.3295,9.3646,156100.0
2008-09-05 12:30:00,18.67,18.71,18.64,18.65,250500.0,9.3596,9.3797,9.3446,9.3496,250500.0
2008-09-05 12:35:00,18.64,18.69,18.64,18.67,226100.0,9.3446,9.3696,9.3446,9.3596,226100.0
2008-09-05 12:40:00,18.66,18.67,18.63,18.64,169000.0,9.3546,9.3596,9.3395,9.3446,169000.0
2008-09-05 12:45:00,18.65,18.69,18.63,18.65,195300.0,9.3496,9.3696,9.3395,9.3496,195300.0
2008-09-05 12:50:00,18.65,18.68,18.62,18.66,248500.0,9.3496,9.3646,9.3345,9.3546,248500.0
2008-09-05 12:55:00,18.66,18.67,18.61,18.61,298000.0,9.3546,9.3596,9.3295,9.3295,298000.0
2008-09-05 13:00:00,18.61,18.62,18.6,18.6,277800.0,9.3295,9.3345,9.3245,9.3245,277800.0
2008-09-05 13:05:00,18.6,18.63,18.6,18.61,174700.0,9.3245,9.3395,9.3245,9.3295,174700.0
2008-09-05 13:10:00,18.61,18.63,18.61,18.62,168300.0,9.3295,9.3395,9.3295,9.3345,168300.0
2008-09-05 13:15:00,18.61,18.63,18.6,18.62,338000.0,9.3295,9.3395,9.3245,9.3345,338000.0
2008-09-05 13:20:00,18.62,18.62,18.6,18.61,268300.0,9.3345,9.3345,9.3245,9.3295,268300.0
2008-09-05 13:25:00,18.62,18.63,18.61,18.61,254100.0,9.3345,9.3395,9.3295,9.3295,254100.0
2008-09-05 13:30:00,18.61,18.66,18.61,18.65,347800.0,9.3295,9.3546,9.3295,9.3496,347800.0
2008-09-05 13:35:00,18.65,18.66,18.59,18.6,477800.0,9.3496,9.3546,9.3195,9.3245,477800.0
2008-09-05 13:40:00,18.6,18.63,18.6,18.63,385300.0,9.3245,9.3395,9.3245,9.3395,385300.0
2008-09-05 13:45:00,18.63,18.63,18.6,18.6,288600.0,9.3395,9.3395,9.3245,9.3245,288600.0
2008-09-05 13:50:00,18.6,18.6,18.57,18.57,148300.0,9.3245,9.3245,9.3095,9.3095,148300.0
2008-09-05 13:55:00,18.58,18.61,18.57,18.61,251000.0,9.3145,9.3295,9.3095,9.3295,251000.0
2008-09-05 14:00:00,18.6,18.61,18.56,18.57,400200.0,9.3245,9.3295,9.3045,9.3095,400200.0
2008-09-05 14:05:00,18.57,18.57,18.54,18.55,262400.0,9.3095,9.3095,9.2944,9.2994,262400.0
2008-09-05 14:10:00,18.55,18.56,18.53,18.55,325000.0,9.2994,9.3045,9.2894,9.2994,325000.0
2008-09-05 14:15:00,18.55,18.56,18.53,18.56,246300.0,9.2994,9.3045,9.2894,9.3045,246300.0
2008-09-05 14:20:00,18.56,18.59,18.54,18.55,368500.0,9.3045,9.3195,9.2944,9.2994,368500.0
2008-09-05 14:25:00,18.55,18.56,18.53,18.55,298000.0,9.2994,9.3045,9.2894,9.2994,298000.0
2008-09-05 14:30:00,18.55,18.55,18.52,18.52,256200.0,9.2994,9.2994,9.2844,9.2844,256200.0
2008-09-05 14:35:00,18.52,18.53,18.49,18.5,948300.0,9.2844,9.2894,9.2694,9.2744,948300.0
2008-09-05 14:40:00,18.5,18.5,18.46,18.49,609200.0,9.2744,9.2744,9.2543,9.2694,609200.0
2008-09-05 14:45:00,18.48,18.49,18.46,18.48,387700.0,9.2643,9.2694,9.2543,9.2643,387700.0
2008-09-05 14:50:00,18.48,18.49,18.47,18.48,381200.0,9.2643,9.2694,9.2593,9.2643,381200.0
2008-09-05 14:55:00,18.48,18.51,18.46,18.5,562000.0,9.2643,9.2794,9.2543,9.2744,562000.0
2008-09-05 15:00:00,18.5,18.5,18.49,18.5,374500.0,9.2744,9.2744,9.2694,9.2744,374500.0
2008-09-05 15:05:00,18.49,18.5,18.45,18.46,370500.0,9.2694,9.2744,9.2493,9.2543,370500.0
2008-09-05 15:10:00,18.45,18.47,18.45,18.47,212800.0,9.2493,9.2593,9.2493,9.2593,212800.0
2008-09-05 15:15:00,18.47,18.49,18.46,18.49,305700.0,9.2593,9.2694,9.2543,9.2694,305700.0
2008-09-05 15:20:00,18.49,18.51,18.48,18.5,313200.0,9.2694,9.2794,9.2643,9.2744,313200.0
2008-09-05 15:25:00,18.49,18.52,18.49,18.51,456300.0,9.2694,9.2844,9.2694,9.2794,456300.0
2008-09-05 15:30:00,18.51,18.52,18.47,18.48,855200.0,9.2794,9.2844,9.2593,9.2643,855200.0
2008-09-05 15:35:00,18.47,18.49,18.46,18.48,851300.0,9.2593,9.2694,9.2543,9.2643,851300.0
2008-09-05 15:40:00,18.48,18.48,18.45,18.47,1653000.0,9.2643,9.2643,9.2493,9.2593,1653000.0
2008-09-05 15:45:00,18.47,18.49,18.45,18.45,1167800.0,9.2593,9.2694,9.2493,9.2493,1167800.0
2008-09-05 15:50:00,18.46,18.55,18.45,18.53,1496600.0,9.2543,9.2994,9.2493,9.2894,1496600.0
2008-09-05 15:55:00,18.53,18.54,18.51,18.51,1720800.0,9.2894,9.2944,9.2794,9.2794,1720800.0
2008-09-08 09:30:00,18.84,19.04,18.83,18.96,1452100.0,9.4448,9.5451,9.4398,9.505,1452100.0
2008-09-08 09:35:00,18.95,19.02,18.94,18.95,948300.0,9.5,9.5351,9.495,9.5,948300.0
2008-09-08 09:40:00,18.94,19.01,18.77,18.86,904700.0,9.495,9.53,9.4097,9.4549,904700.0
2008-09-08 09:45:00,18.86,19.07,18.83,19.04,1561000.0,9.4549,9.5601,9.4398,9.5451,1561000.0
2008-09-08 09:50:00,19.04,19.05,18.97,19.01,872800.0,9.5451,9.5501,9.51,9.53,872800.0
2008-09-08 09:55:00,19.01,19.06,18.99,19.01,802900.0,9.53,9.5551,9.52,9.53,802900.0
2008-09-08 10:00:00,19.02,19.05,18.98,19.03,1069400.0,9.5351,9.5501,9.515,9.5401,1069400.0
2008-09-08 10:05:00,19.04,19.08,19.02,19.07,988800.0,9.5451,9.5651,9.5351,9.5601,988800.0
2008-09-08 10:10:00,19.07,19.08,19.0,19.03,1015600.0,9.5601,9.5651,9.525,9.5401,1015600.0
2008-09-08 10:15:00,19.02,19.04,18.98,19.02,870500.0,9.5351,9.5451,9.515,9.5351,870500.0
2008-09-08 10:20:00,19.03,19.11,19.02,19.09,964700.0,9.5401,9.5802,9.5351,9.5702,964700.0
2008-09-08 10:25:00,19.1,19.13,19.08,19.09,490900.0,9.5752,9.5902,9.5651,9.5702,490900.0
2008-09-08 10:30:00,19.1,19.19,19.09,19.1,1088600.0,9.5752,9.6203,9.5702,9.5752,1088600.0
2008-09-08 10:35:00,19.11,19.15,19.08,19.14,573700.0,9.5802,9.6002,9.5651,9.5952,573700.0
2008-09-08 10:40:00,19.13,19.14,19.07,19.08,540300.0,9.5902,9.5952,9.5601,9.5651,540300.0
2008-09-08 10:45:00,19.08,19.1,19.06,19.09,630200.0,9.5651,9.5752,9.5551,9.5702,630200.0
2008-09-08 10:50:00,19.09,19.1,19.01,19.02,851300.0,9.5702,9.5752,9.53,9.5351,851300.0
2008-09-08 10:55:00,19.02,19.04,18.95,18.95,617500.0,9.5351,9.5451,9.5,9.5,617500.0
2008-09-08 11:00:00,18.94,18.98,18.76,18.93,1268600.0,9.495,9.515,9.4047,9.4899,1268600.0
2008-09-08 11:05:00,18.93,19.0,18.9,18.94,447400.0,9.4899,9.525,9.4749,9.495,447400.0
2008-09-08 11:10:00,18.94,19.02,18.94,19.0,680800.0,9.495,9.5351,9.495,9.525,680800.0
2008-09-08 11:15:00,19.0,19.02,18.99,18.99,471600.0,9.525,9.5351,9.52,9.52,471600.0
2008-09-08 11:20:00,19.0,19.03,18.98,19.0,502900.0,9.525,9.5401,9.515,9.525,502900.0
2008-09-08 11:25:00,19.01,19.02,18.97,19.0,394400.0,9.53,9.5351,9.51,9.525,394400.0
2008-09-08 11:30:00,19.0,19.03,18.99,19.01,743300.0,9.525,9.5401,9.52,9.53,743300.0
2008-09-08 11:35:00,19.01,19.04,18.99,19.0,450100.0,9.53,9.5451,9.52,9.525,450100.0
2008-09-08 11:40:00,19.0,19.01,18.95,18.98,270300.0,9.525,9.53,9.5,9.515,270300.0
2008-09-08 11:45:00,18.98,19.01,18.95,19.0,372800.0,9.515,9.53,9.5,9.525,372800.0
2008-09-08 11:50:00,19.0,19.03,18.98,18.98,376200.0,9.525,9.5401,9.515,9.515,376200.0
2008-09-08 11:55:00,18.99,19.03,18.95,19.02,342200.0,9.52,9.5401,9.5,9.5351,342200.0
2008-09-08 12:00:00,19.03,19.06,19.0,19.0,555300.0,9.5401,9.5551,9.525,9.525,555300.0
2008-09-08 12:05:00,19.0,19.02,18.95,18.99,271800.0,9.525,9.5351,9.5,9.52,271800.0
2008-09-08 12:10:00,18.99,18.99,18.91,18.96,368500.0,9.52,9.52,9.4799,9.505,368500.0
2008-09-08 12:15:00,18.95,19.02,18.95,19.02,344600.0,9.5,9.5351,9.5,9.5351,344600.0
2008-09-08 12:20:00,19.01,19.03,18.98,18.98,227100.0,9.53,9.5401,9.515,9.515,227100.0
2008-09-08 12:25:00,18.98,19.03,18.97,18.97,254300.0,9.515,9.5401,9.51,9.51,254300.0
2008-09-08 12:30:00,18.97,19.04,18.97,19.03,198500.0,9.51,9.5451,9.51,9.5401,198500.0
2008-09-08 12:35:00,19.03,19.04,19.01,19.03,204400.0,9.5401,9.5451,9.53,9.5401,204400.0
2008-09-08 12:40:00,19.04,19.05,19.02,19.02,132700.0,9.5451,9.5501,9.5351,9.5351,132700.0
2008-09-08 12:45:00,19.02,19.05,19.02,19.02,239300.0,9.5351,9.5501,9.5351,9.5351,239300.0
2008-09-08 12:50:00,19.02,19.02,18.98,18.99,146200.0,9.5351,9.5351,9.515,9.52,146200.0
2008-09-08 12:55:00,18.99,19.04,18.99,19.01,227300.0,9.52,9.5451,9.52,9.53,227300.0
2008-09-08 13:00:00,19.01,19.02,18.95,18.95,232400.0,9.53,9.5351,9.5,9.5,232400.0
2008-09-08 13:05:00,18.95,18.97,18.89,18.89,238500.0,9.5,9.51,9.4699,9.4699,238500.0
2008-09-08 13:10:00,18.9,18.92,18.89,18.91,205500.0,9.4749,9.4849,9.4699,9.4799,205500.0
2008-09-08 13:15:00,18.9,18.94,18.89,18.92,298000.0,9.4749,9.495,9.4699,9.4849,298000.0
2008-09-08 13:20:00,18.92,18.94,18.9,18.92,213600.0,9.4849,9.495,9.4749,9.4849,213600.0
2008-09-08 13:25:00,18.91,18.93,18.88,18.9,395500.0,9.4799,9.4899,9.4649,9.4749,395500.0
2008-09-08 13:30:00,18.9,18.9,18.82,18.83,431900.0,9.4749,9.4749,9.4348,9.4398,431900.0
2008-09-08 13:35:00,18.84,18.87,18.81,18.82,363200.0,9.4448,9.4599,9.4298,9.4348,363200.0
2008-09-08 13:40:00,18.81,18.84,18.81,18.84,311200.0,9.4298,9.4448,9.4298,9.4448,311200.0
2008-09-08 13:45:00,18.84,18.86,18.82,18.83,323100.0,9.4448,9.4549,9.4348,9.4398,323100.0
2008-09-08 13:50:00,18.82,18.84,18.8,18.83,290200.0,9.4348,9.4448,9.4248,9.4398,290200.0
2008-09-08 13:55:00,18.82,18.84,18.79,18.81,391200.0,9.4348,9.4448,9.4198,9.4298,391200.0
2008-09-08 14:00:00,18.8,18.92,18.8,18.92,397500.0,9.4248,9.4849,9.4248,9.4849,397500.0
2008-09-08 14:05:00,18.92,18.92,18.89,18.9,192000.0,9.4849,9.4849,9.4699,9.4749,192000.0
2008-09-08 14:10:00,18.91,18.96,18.89,18.96,289200.0,9.4799,9.505,9.4699,9.505,289200.0
2008-09-08 14:15:00,18.96,18.96,18.92,18.92,194500.0,9.505,9.505,9.4849,9.4849,194500.0
2008-09-08 14:20:00,18.93,18.99,18.91,18.99,369600.0,9.4899,9.52,9.4799,9.52,369600.0
2008-09-08 14:25:00,18.99,19.0,18.98,19.0,136800.0,9.52,9.525,9.515,9.525,136800.0
2008-09-08 14:30:00,19.0,19.01,18.99,18.99,310700.0,9.525,9.53,9.52,9.52,310700.0
2008-09-08 14:35:00,18.99,19.03,18.99,19.01,216800.0,9.52,9.5401,9.52,9.53,216800.0
2008-09-08 14:40:00,19.01,19.02,18.99,18.99,433100.0,9.53,9.5351,9.52,9.52,433100.0
2008-09-08 14:45:00,18.99,19.02,18.96,18.96,373900.0,9.52,9.5351,9.505,9.505,373900.0
2008-09-08 14:50:00,18.96,18.98,18.96,18.97,447300.0,9.505,9.515,9.505,9.51,447300.0
2008-09-08 14:55:00,18.98,19.0,18.93,18.99,1218700.0,9.515,9.525,9.4899,9.52,1218700.0
2008-09-08 15:00:00,18.99,19.01,18.97,19.0,597600.0,9.52,9.53,9.51,9.525,597600.0
2008-09-08 15:05:00,18.99,19.0,18.93,18.94,354700.0,9.52,9.525,9.4899,9.495,354700.0
2008-09-08 15:10:00,18.93,18.98,18.93,18.98,471900.0,9.4899,9.515,9.4899,9.515,471900.0
2008-09-08 15:15:00,18.98,19.0,18.97,18.98,378500.0,9.515,9.525,9.51,9.515,378500.0
2008-09-08 15:20:00,18.97,19.06,18.97,19.04,767200.0,9.51,9.5551,9.51,9.5451,767200.0
2008-09-08 15:25:00,19.05,19.07,19.03,19.05,484100.0,9.5501,9.5601,9.5401,9.5501,484100.0
2008-09-08 15:30:00,19.05,19.11,19.04,19.09,540100.0,9.5501,9.5802,9.5451,9.5702,540100.0
2008-09-08 15:35:00,19.09,19.13,19.09,19.13,523500.0,9.5702,9.5902,9.5702,9.5902,523500.0
2008-09-08 15:40:00,19.13,19.17,19.11,19.12,1130700.0,9.5902,9.6103,9.5802,9.5852,1130700.0
2008-09-08 15:45:00,19.13,19.13,19.08,19.08,1212300.0,9.5902,9.5902,9.5651,9.5651,1212300.0
2008-09-08 15:50:00,19.08,19.09,19.04,19.05,1207200.0,9.5651,9.5702,9.5451,9.5501,1207200.0
2008-09-08 15:55:00,19.05,19.14,19.02,19.13,3553100.0,9.5501,9.5952,9.5351,9.5902,3553100.0
2008-09-09 09:30:00,19.05,19.15,19.05,19.09,1202600.0,9.5501,9.6002,9.5501,9.5702,1202600.0
2008-09-09 09:35:00,19.09,19.12,19.0,19.06,906900.0,9.5702,9.5852,9.525,9.5551,906900.0
2008-09-09 09:40:00,19.06,19.15,18.99,19.09,713600.0,9.5551,9.6002,9.52,9.5702,713600.0
2008-09-09 09:45:00,19.1,19.13,19.06,19.11,682700.0,9.5752,9.5902,9.5551,9.5802,682700.0
2008-09-09 09:50:00,19.12,19.18,19.03,19.03,1121400.0,9.5852,9.6153,9.5401,9.5401,1121400.0
2008-09-09 09:55:00,19.03,19.1,19.03,19.07,539400.0,9.5401,9.5752,9.5401,9.5601,539400.0
2008-09-09 10:00:00,19.07,19.08,18.98,19.02,1158800.0,9.5601,9.5651,9.515,9.5351,1158800.0
2008-09-09 10:05:00,19.02,19.05,18.93,18.94,848300.0,9.5351,9.5501,9.4899,9.495,848300.0
2008-09-09 10:10:00,18.94,18.95,18.89,18.9,845500.0,9.495,9.5,9.4699,9.4749,845500.0
2008-09-09 10:15:00,18.9,18.91,18.86,18.88,661100.0,9.4749,9.4799,9.4549,9.4649,661100.0
2008-09-09 10:20:00,18.88,18.9,18.87,18.88,456100.0,9.4649,9.4749,9.4599,9.4649,456100.0
2008-09-09 10:25:00,18.88,18.91,18.86,18.88,420300.0,9.4649,9.4799,9.4549,9.4649,420300.0
2008-09-09 10:30:00,18.89,18.89,18.82,18.82,700400.0,9.4699,9.4699,9.4348,9.4348,700400.0
2008-09-09 10:35:00,18.82,18.83,18.81,18.81,472300.0,9.4348,9.4398,9.4298,9.4298,472300.0
2008-09-09 10:40:00,18.82,18.82,18.79,18.79,773200.0,9.4348,9.4348,9.4198,9.4198,773200.0
2008-09-09 10:45:00,18.79,18.8,18.75,18.76,707000.0,9.4198,9.4248,9.3997,9.4047,707000.0
2008-09-09 10:50:00,18.76,18.76,18.72,18.73,433500.0,9.4047,9.4047,9.3847,9.3897,433500.0
2008-09-09 10:55:00,18.72,18.76,18.7,18.74,730200.0,9.3847,9.4047,9.3746,9.3947,730200.0
2008-09-09 11:00:00,18.74,18.78,18.73,18.76,421400.0,9.3947,9.4147,9.3897,9.4047,421400.0
2008-09-09 11:05:00,18.76,18.81,18.76,18.81,271000.0,9.4047,9.4298,9.4047,9.4298,271000.0
2008-09-09 11:10:00,18.81,18.83,18.78,18.8,792500.0,9.4298,9.4398,9.4147,9.4248,792500.0
2008-09-09 11:15:00,18.79,18.79,18.68,18.7,967200.0,9.4198,9.4198,9.3646,9.3746,967200.0
2008-09-09 11:20:00,18.7,18.73,18.69,18.7,462300.0,9.3746,9.3897,9.3696,9.3746,462300.0
2008-09-09 11:25:00,18.69,18.71,18.62,18.63,569700.0,9.3696,9.3797,9.3345,9.3395,569700.0
2008-09-09 11:30:00,18.63,18.69,18.62,18.68,373600.0,9.3395,9.3696,9.3345,9.3646,373600.0
2008-09-09 11:35:00,18.68,18.72,18.68,18.69,260000.0,9.3646,9.3847,9.3646,9.3696,260000.0
2008-09-09 11:40:00,18.69,18.7,18.66,18.67,286800.0,9.3696,9.3746,9.3546,9.3596,286800.0
2008-09-09 11:45:00,18.66,18.71,18.66,18.7,166000.0,9.3546,9.3797,9.3546,9.3746,166000.0
2008-09-09 11:50:00,18.71,18.72,18.68,18.7,564400.0,9.3797,9.3847,9.3646,9.3746,564400.0
2008-09-09 11:55:00,18.7,18.7,18.62,18.62,312600.0,9.3746,9.3746,9.3345,9.3345,312600.0
2008-09-09 12:00:00,18.63,18.66,18.61,18.62,247900.0,9.3395,9.3546,9.3295,9.3345,247900.0
2008-09-09 12:05:00,18.63,18.65,18.6,18.62,312700.0,9.3395,9.3496,9.3245,9.3345,312700.0
2008-09-09 12:10:00,18.61,18.64,18.56,18.56,425600.0,9.3295,9.3446,9.3045,9.3045,425600.0
2008-09-09 12:15:00,18.56,18.57,18.53,18.55,374600.0,9.3045,9.3095,9.2894,9.2994,374600.0
2008-09-09 12:20:00,18.55,18.63,18.54,18.6,423500.0,9.2994,9.3395,9.2944,9.3245,423500.0
2008-09-09 12:25:00,18.6,18.65,18.6,18.62,202100.0,9.3245,9.3496,9.3245,9.3345,202100.0
2008-09-09 12:30:00,18.62,18.63,18.59,18.6,171900.0,9.3345,9.3395,9.3195,9.3245,171900.0
2008-09-09 12:35:00,18.6,18.63,18.59,18.6,203000.0,9.3245,9.3395,9.3195,9.3245,203000.0
2008-09-09 12:40:00,18.59,18.61,18.56,18.61,151500.0,9.3195,9.3295,9.3045,9.3295,151500.0
2008-09-09 12:45:00,18.61,18.65,18.6,18.63,393200.0,9.3295,9.3496,9.3245,9.3395,393200.0
2008-09-09 12:50:00,18.63,18.64,18.59,18.59,229600.0,9.3395,9.3446,9.3195,9.3195,229600.0
2008-09-09 12:55:00,18.59,18.63,18.59,18.61,243700.0,9.3195,9.3395,9.3195,9.3295,243700.0
2008-09-09 13:00:00,18.6,18.63,18.58,18.61,492100.0,9.3245,9.3395,9.3145,9.3295,492100.0
2008-09-09 13:05:00,18.62,18.63,18.59,18.61,415200.0,9.3345,9.3395,9.3195,9.3295,415200.0
2008-09-09 13:10:00,18.62,18.62,18.59,18.6,344200.0,9.3345,9.3345,9.3195,9.3245,344200.0
2008-09-09 13:15:00,18.61,18.63,18.59,18.62,150600.0,9.3295,9.3395,9.3195,9.3345,150600.0
2008-09-09 13:20:00,18.62,18.63,18.59,18.6,253900.0,9.3345,9.3395,9.3195,9.3245,253900.0
2008-09-09 13:25:00,18.6,18.6,18.56,18.57,351000.0,9.3245,9.3245,9.3045,9.3095,351000.0
2008-09-09 13:30:00,18.57,18.58,18.52,18.54,575800.0,9.3095,9.3145,9.2844,9.2944,575800.0
2008-09-09 13:35:00,18.55,18.56,18.53,18.55,344900.0,9.2994,9.3045,9.2894,9.2994,344900.0
2008-09-09 13:40:00,18.55,18.57,18.53,18.56,350700.0,9.2994,9.3095,9.2894,9.3045,350700.0
2008-09-09 13:45:00,18.57,18.57,18.5,18.52,416500.0,9.3095,9.3095,9.2744,9.2844,416500.0
2008-09-09 13:50:00,18.51,18.57,18.51,18.56,318100.0,9.2794,9.3095,9.2794,9.3045,318100.0
2008-09-09 13:55:00,18.55,18.58,18.54,18.56,348900.0,9.2994,9.3145,9.2944,9.3045,348900.0
2008-09-09 14:00:00,18.55,18.57,18.52,18.53,659800.0,9.2994,9.3095,9.2844,9.2894,659800.0
2008-09-09 14:05:00,18.54,18.55,18.5,18.53,427600.0,9.2944,9.2994,9.2744,9.2894,427600.0
2008-09-09 14:10:00,18.53,18.55,18.5,18.52,466300.0,9.2894,9.2994,9.2744,9.2844,466300.0
2008-09-09 14:15:00,18.53,18.54,18.5,18.51,486200.0,9.2894,9.2944,9.2744,9.2794,486200.0
2008-09-09 14:20:00,18.5,18.56,18.5,18.56,616000.0,9.2744,9.3045,9.2744,9.3045,616000.0
2008-09-09 14:25:00,18.55,18.56,18.5,18.51,648600.0,9.2994,9.3045,9.2744,9.2794,648600.0
2008-09-09 14:30:00,18.51,18.51,18.43,18.44,1098400.0,9.2794,9.2794,9.2393,9.2443,1098400.0
2008-09-09 14:35:00,18.44,18.48,18.41,18.46,610000.0,9.2443,9.2643,9.2293,9.2543,610000.0
2008-09-09 14:40:00,18.46,18.49,18.45,18.48,417800.0,9.2543,9.2694,9.2493,9.2643,417800.0
2008-09-09 14:45:00,18.49,18.49,18.41,18.45,1433400.0,9.2694,9.2694,9.2293,9.2493,1433400.0
2008-09-09 14:50:00,18.45,18.46,18.44,18.45,349100.0,9.2493,9.2543,9.2443,9.2493,349100.0
2008-09-09 14:55:00,18.44,18.47,18.43,18.46,405600.0,9.2443,9.2593,9.2393,9.2543,405600.0
2008-09-09 15:00:00,18.46,18.47,18.42,18.44,460400.0,9.2543,9.2593,9.2343,9.2443,460400.0
2008-09-09 15:05:00,18.44,18.47,18.42,18.46,647500.0,9.2443,9.2593,9.2343,9.2543,647500.0
2008-09-09 15:10:00,18.47,18.49,18.45,18.47,478700.0,9.2593,9.2694,9.2493,9.2593,478700.0
2008-09-09 15:15:00,18.48,18.5,18.44,18.44,603500.0,9.2643,9.2744,9.2443,9.2443,603500.0
2008-09-09 15:20:00,18.43,18.52,18.43,18.5,534500.0,9.2393,9.2844,9.2393,9.2744,534500.0
2008-09-09 15:25:00,18.49,18.51,18.45,18.5,768600.0,9.2694,9.2794,9.2493,9.2744,768600.0
2008-09-09 15:30:00,18.5,18.55,18.46,18.47,866500.0,9.2744,9.2994,9.2543,9.2593,866500.0
2008-09-09 15:35:00,18.47,18.47,18.36,18.38,992900.0,9.2593,9.2593,9.2042,9.2142,992900.0
2008-09-09 15:40:00,18.38,18.39,18.3,18.32,1459800.0,9.2142,9.2192,9.1741,9.1841,1459800.0
2008-09-09 15:45:00,18.32,18.34,18.29,18.29,1227700.0,9.1841,9.1942,9.1691,9.1691,1227700.0
2008-09-09 15:50:00,18.3,18.37,18.29,18.29,2459200.0,9.1741,9.2092,9.1691,9.1691,2459200.0
2008-09-09 15:55:00,18.35,18.35,18.25,18.25,2799100.0,9.1992,9.1992,9.149,9.149,2799100.0
2008-09-10 09:30:00,18.27,18.27,18.18,18.26,1047600.0,9.1591,9.1591,9.114,9.1541,1047600.0
2008-09-10 09:35:00,18.25,18.32,18.22,18.3,1154300.0,9.149,9.1841,9.134,9.1741,1154300.0
2008-09-10 09:40:00,18.3,18.38,18.27,18.37,426700.0,9.1741,9.2142,9.1591,9.2092,426700.0
2008-09-10 09:45:00,18.37,18.4,18.34,18.39,533800.0,9.2092,9.2242,9.1942,9.2192,533800.0
2008-09-10 09:50:00,18.39,18.42,18.35,18.41,554600.0,9.2192,9.2343,9.1992,9.2293,554600.0
2008-09-10 09:55:00,18.41,18.45,18.39,18.4,696900.0,9.2293,9.2493,9.2192,9.2242,696900.0
2008-09-10 10:00:00,18.4,18.43,18.36,18.39,558800.0,9.2242,9.2393,9.2042,9.2192,558800.0
2008-09-10 10:05:00,18.38,18.39,18.33,18.33,332000.0,9.2142,9.2192,9.1892,9.1892,332000.0
2008-09-10 10:10:00,18.33,18.34,18.28,18.31,376000.0,9.1892,9.1942,9.1641,9.1791,376000.0
2008-09-10 10:15:00,18.32,18.35,18.29,18.34,394000.0,9.1841,9.1992,9.1691,9.1942,394000.0
2008-09-10 10:20:00,18.35,18.37,18.34,18.36,520300.0,9.1992,9.2092,9.1942,9.2042,520300.0
2008-09-10 10:25:00,18.35,18.39,18.34,18.38,339000.0,9.1992,9.2192,9.1942,9.2142,339000.0
2008-09-10 10:30:00,18.38,18.4,18.32,18.34,1019400.0,9.2142,9.2242,9.1841,9.1942,1019400.0
2008-09-10 10:35:00,18.34,18.44,18.31,18.42,670200.0,9.1942,9.2443,9.1791,9.2343,670200.0
2008-09-10 10:40:00,18.41,18.42,18.36,18.36,556800.0,9.2293,9.2343,9.2042,9.2042,556800.0
2008-09-10 10:45:00,18.36,18.41,18.35,18.36,350300.0,9.2042,9.2293,9.1992,9.2042,350300.0
2008-09-10 10:50:00,18.35,18.38,18.35,18.36,261000.0,9.1992,9.2142,9.1992,9.2042,261000.0
2008-09-10 10:55:00,18.35,18.37,18.31,18.35,761300.0,9.1992,9.2092,9.1791,9.1992,761300.0
2008-09-10 11:00:00,18.35,18.35,18.31,18.31,703300.0,9.1992,9.1992,9.1791,9.1791,703300.0
2008-09-10 11:05:00,18.31,18.33,18.3,18.31,259200.0,9.1791,9.1892,9.1741,9.1791,259200.0
2008-09-10 11:10:00,18.31,18.31,18.3,18.31,273900.0,9.1791,9.1791,9.1741,9.1791,273900.0
2008-09-10 11:15:00,18.3,18.33,18.3,18.33,278200.0,9.1741,9.1892,9.1741,9.1892,278200.0
2008-09-10 11:20:00,18.33,18.33,18.3,18.31,260600.0,9.1892,9.1892,9.1741,9.1791,260600.0
2008-09-10 11:25:00,18.31,18.31,18.27,18.27,434600.0,9.1791,9.1791,9.1591,9.1591,434600.0
2008-09-10 11:30:00,18.27,18.29,18.27,18.28,870600.0,9.1591,9.1691,9.1591,9.1641,870600.0
2008-09-10 11:35:00,18.27,18.28,18.25,18.25,485800.0,9.1591,9.1641,9.149,9.149,485800.0
2008-09-10 11:40:00,18.24,18.26,18.21,18.25,595000.0,9.144,9.1541,9.129,9.149,595000.0
2008-09-10 11:45:00,18.26,18.26,18.24,18.25,434100.0,9.1541,9.1541,9.144,9.149,434100.0
2008-09-10 11:50:00,18.25,18.29,18.23,18.25,736600.0,9.149,9.1691,9.139,9.149,736600.0
2008-09-10 11:55:00,18.24,18.27,18.23,18.25,685300.0,9.144,9.1591,9.139,9.149,685300.0
2008-09-10 12:00:00,18.26,18.29,18.25,18.26,442500.0,9.1541,9.1691,9.149,9.1541,442500.0
2008-09-10 12:05:00,18.26,18.3,18.25,18.27,260200.0,9.1541,9.1741,9.149,9.1591,260200.0
2008-09-10 12:10:00,18.26,18.27,18.23,18.23,148700.0,9.1541,9.1591,9.139,9.139,148700.0
2008-09-10 12:15:00,18.23,18.25,18.22,18.24,93800.0,9.139,9.149,9.134,9.144,93800.0
2008-09-10 12:20:00,18.24,18.26,18.23,18.23,154900.0,9.144,9.1541,9.139,9.139,154900.0
2008-09-10 12:25:00,18.22,18.23,18.2,18.23,151300.0,9.134,9.139,9.124,9.139,151300.0
2008-09-10 12:30:00,18.23,18.25,18.22,18.24,231000.0,9.139,9.149,9.134,9.144,231000.0
2008-09-10 12:35:00,18.24,18.27,18.22,18.23,349000.0,9.144,9.1591,9.134,9.139,349000.0
2008-09-10 12:40:00,18.23,18.26,18.22,18.23,261900.0,9.139,9.1541,9.134,9.139,261900.0
2008-09-10 12:45:00,18.23,18.24,18.2,18.21,350700.0,9.139,9.144,9.124,9.129,350700.0
2008-09-10 12:50:00,18.21,18.23,18.2,18.23,146700.0,9.129,9.139,9.124,9.139,146700.0
2008-09-10 12:55:00,18.23,18.23,18.2,18.21,218700.0,9.139,9.139,9.124,9.129,218700.0
2008-09-10 13:00:00,18.21,18.21,18.18,18.2,269800.0,9.129,9.129,9.114,9.124,269800.0
2008-09-10 13:05:00,18.19,18.21,18.15,18.15,352000.0,9.119,9.129,9.0989,9.0989,352000.0
2008-09-10 13:10:00,18.16,18.18,18.15,18.17,288700.0,9.1039,9.114,9.0989,9.1089,288700.0
2008-09-10 13:15:00,18.16,18.17,18.14,18.16,362200.0,9.1039,9.1089,9.0939,9.1039,362200.0
2008-09-10 13:20:00,18.15,18.16,18.13,18.14,373800.0,9.0989,9.1039,9.0889,9.0939,373800.0
2008-09-10 13:25:00,18.13,18.14,18.11,18.12,283400.0,9.0889,9.0939,9.0789,9.0839,283400.0
2008-09-10 13:30:00,18.11,18.12,18.1,18.11,463000.0,9.0789,9.0839,9.0738,9.0789,463000.0
2008-09-10 13:35:00,18.11,18.14,18.1,18.13,847000.0,9.0789,9.0939,9.0738,9.0889,847000.0
2008-09-10 13:40:00,18.13,18.16,18.12,18.15,351600.0,9.0889,9.1039,9.0839,9.0989,351600.0
2008-09-10 13:45:00,18.16,18.18,18.15,18.17,327500.0,9.1039,9.114,9.0989,9.1089,327500.0
2008-09-10 13:50:00,18.17,18.18,18.13,18.13,334100.0,9.1089,9.114,9.0889,9.0889,334100.0
2008-09-10 13:55:00,18.13,18.14,18.11,18.11,355400.0,9.0889,9.0939,9.0789,9.0789,355400.0
2008-09-10 14:00:00,18.12,18.14,18.11,18.14,231800.0,9.0839,9.0939,9.0789,9.0939,231800.0
2008-09-10 14:05:00,18.13,18.17,18.13,18.17,234600.0,9.0889,9.1089,9.0889,9.1089,234600.0
2008-09-10 14:10:00,18.16,18.19,18.16,18.19,282900.0,9.1039,9.119,9.1039,9.119,282900.0
2008-09-10 14:15:00,18.19,18.24,18.18,18.23,341600.0,9.119,9.144,9.114,9.139,341600.0
2008-09-10 14:20:00,18.23,18.23,18.2,18.21,191200.0,9.139,9.139,9.124,9.129,191200.0
2008-09-10 14:25:00,18.22,18.24,18.21,18.21,153900.0,9.134,9.144,9.129,9.129,153900.0
2008-09-10 14:30:00,18.21,18.27,18.21,18.26,365400.0,9.129,9.1591,9.129,9.1541,365400.0
2008-09-10 14:35:00,18.26,18.28,18.24,18.27,358100.0,9.1541,9.1641,9.144,9.1591,358100.0
2008-09-10 14:40:00,18.28,18.28,18.26,18.27,181800.0,9.1641,9.1641,9.1541,9.1591,181800.0
2008-09-10 14:45:00,18.27,18.3,18.26,18.3,339100.0,9.1591,9.1741,9.1541,9.1741,339100.0
2008-09-10 14:50:00,18.29,18.3,18.24,18.24,446000.0,9.1691,9.1741,9.144,9.144,446000.0
2008-09-10 14:55:00,18.24,18.27,18.22,18.25,367200.0,9.144,9.1591,9.134,9.149,367200.0
2008-09-10 15:00:00,18.25,18.26,18.24,18.24,216300.0,9.149,9.1541,9.144,9.144,216300.0
2008-09-10 15:05:00,18.25,18.28,18.24,18.26,220900.0,9.149,9.1641,9.144,9.1541,220900.0
2008-09-10 15:10:00,18.27,18.28,18.22,18.27,372600.0,9.1591,9.1641,9.134,9.1591,372600.0
2008-09-10 15:15:00,18.28,18.33,18.27,18.3,604000.0,9.1641,9.1892,9.1591,9.1741,604000.0
2008-09-10 15:20:00,18.3,18.31,18.24,18.25,242200.0,9.1741,9.1791,9.144,9.149,242200.0
2008-09-10 15:25:00,18.26,18.26,18.22,18.25,410900.0,9.1541,9.1541,9.134,9.149,410900.0
2008-09-10 15:30:00,18.25,18.26,18.21,18.22,399600.0,9.149,9.1541,9.129,9.134,399600.0
2008-09-10 15:35:00,18.22,18.23,18.19,18.2,829900.0,9.134,9.139,9.119,9.124,829900.0
2008-09-10 15:40:00,18.21,18.27,18.2,18.27,637100.0,9.129,9.1591,9.124,9.1591,637100.0
2008-09-10 15:45:00,18.27,18.27,18.23,18.25,961600.0,9.1591,9.1591,9.139,9.149,961600.0
2008-09-10 15:50:00,18.26,18.26,18.2,18.21,1303300.0,9.1541,9.1541,9.124,9.129,1303300.0
2008-09-10 15:55:00,18.21,18.21,18.14,18.18,1502500.0,9.129,9.129,9.0939,9.114,1502500.0
2008-09-11 09:30:00,18.0,18.2,18.0,18.15,939300.0,9.0237,9.124,9.0237,9.0989,939300.0
2008-09-11 09:35:00,18.15,18.19,18.0,18.04,888700.0,9.0989,9.119,9.0237,9.0438,888700.0
2008-09-11 09:40:00,18.03,18.04,17.98,17.98,516500.0,9.0388,9.0438,9.0137,9.0137,516500.0
2008-09-11 09:45:00,17.98,18.1,17.98,18.08,546000.0,9.0137,9.0738,9.0137,9.0638,546000.0
2008-09-11 09:50:00,18.08,18.11,18.05,18.09,653400.0,9.0638,9.0789,9.0488,9.0688,653400.0
2008-09-11 09:55:00,18.08,18.08,18.0,18.02,674400.0,9.0638,9.0638,9.0237,9.0337,674400.0
2008-09-11 10:00:00,18.02,18.09,18.01,18.07,450300.0,9.0337,9.0688,9.0287,9.0588,450300.0
2008-09-11 10:05:00,18.08,18.17,18.07,18.15,584000.0,9.0638,9.1089,9.0588,9.0989,584000.0
2008-09-11 10:10:00,18.15,18.19,18.11,18.15,518600.0,9.0989,9.119,9.0789,9.0989,518600.0
2008-09-11 10:15:00,18.15,18.16,18.09,18.1,266800.0,9.0989,9.1039,9.0688,9.0738,266800.0
2008-09-11 10:20:00,18.1,18.14,18.06,18.07,268300.0,9.0738,9.0939,9.0538,9.0588,268300.0
2008-09-11 10:25:00,18.07,18.1,18.02,18.04,298700.0,9.0588,9.0738,9.0337,9.0438,298700.0
2008-09-11 10:30:00,18.04,18.05,18.01,18.04,247700.0,9.0438,9.0488,9.0287,9.0438,247700.0
2008-09-11 10:35:00,18.04,18.1,18.03,18.08,252500.0,9.0438,9.0738,9.0388,9.0638,252500.0
2008-09-11 10:40:00,18.09,18.17,18.08,18.13,427600.0,9.0688,9.1089,9.0638,9.0889,427600.0
2008-09-11 10:45:00,18.13,18.15,18.06,18.11,202800.0,9.0889,9.0989,9.0538,9.0789,202800.0
2008-09-11 10:50:00,18.11,18.16,18.07,18.1,332800.0,9.0789,9.1039,9.0588,9.0738,332800.0
2008-09-11 10:55:00,18.11,18.13,18.07,18.12,197500.0,9.0789,9.0889,9.0588,9.0839,197500.0
2008-09-11 11:00:00,18.13,18.15,18.1,18.12,365800.0,9.0889,9.0989,9.0738,9.0839,365800.0
2008-09-11 11:05:00,18.12,18.13,18.1,18.11,395200.0,9.0839,9.0889,9.0738,9.0789,395200.0
2008-09-11 11:10:00,18.11,18.11,18.04,18.06,266100.0,9.0789,9.0789,9.0438,9.0538,266100.0
2008-09-11 11:15:00,18.06,18.09,18.04,18.04,339800.0,9.0538,9.0688,9.0438,9.0438,339800.0
2008-09-11 11:20:00,18.05,18.06,18.01,18.02,292300.0,9.0488,9.0538,9.0287,9.0337,292300.0
2008-09-11 11:25:00,18.03,18.04,18.0,18.04,169000.0,9.0388,9.0438,9.0237,9.0438,169000.0
2008-09-11 11:30:00,18.04,18.07,18.01,18.06,345800.0,9.0438,9.0588,9.0287,9.0538,345800.0
2008-09-11 11:35:00,18.06,18.06,18.02,18.02,326100.0,9.0538,9.0538,9.0337,9.0337,326100.0
2008-09-11 11:40:00,18.02,18.05,18.01,18.04,253100.0,9.0337,9.0488,9.0287,9.0438,253100.0
2008-09-11 11:45:00,18.04,18.05,18.01,18.02,287900.0,9.0438,9.0488,9.0287,9.0337,287900.0
2008-09-11 11:50:00,18.03,18.06,18.02,18.03,302700.0,9.0388,9.0538,9.0337,9.0388,302700.0
2008-09-11 11:55:00,18.03,18.03,17.99,18.01,341100.0,9.0388,9.0388,9.0187,9.0287,341100.0
2008-09-11 12:00:00,18.01,18.08,18.01,18.06,378700.0,9.0287,9.0638,9.0287,9.0538,378700.0
2008-09-11 12:05:00,18.05,18.06,18.01,18.02,232600.0,9.0488,9.0538,9.0287,9.0337,232600.0
2008-09-11 12:10:00,18.01,18.04,18.0,18.02,211300.0,9.0287,9.0438,9.0237,9.0337,211300.0
2008-09-11 12:15:00,18.02,18.03,18.01,18.01,586300.0,9.0337,9.0388,9.0287,9.0287,586300.0
2008-09-11 12:20:00,18.01,18.02,18.01,18.02,113900.0,9.0287,9.0337,9.0287,9.0337,113900.0
2008-09-11 12:25:00,18.02,18.06,18.01,18.04,249300.0,9.0337,9.0538,9.0287,9.0438,249300.0
2008-09-11 12:30:00,18.05,18.11,18.02,18.11,399300.0,9.0488,9.0789,9.0337,9.0789,399300.0
2008-09-11 12:35:00,18.11,18.13,18.07,18.11,534300.0,9.0789,9.0889,9.0588,9.0789,534300.0
2008-09-11 12:40:00,18.1,18.13,18.08,18.12,326400.0,9.0738,9.0889,9.0638,9.0839,326400.0
2008-09-11 12:45:00,18.12,18.17,18.09,18.09,276800.0,9.0839,9.1089,9.0688,9.0688,276800.0
2008-09-11 12:50:00,18.09,18.12,18.07,18.09,147800.0,9.0688,9.0839,9.0588,9.0688,147800.0
2008-09-11 12:55:00,18.09,18.12,18.07,18.11,343400.0,9.0688,9.0839,9.0588,9.0789,343400.0
2008-09-11 13:00:00,18.11,18.14,18.08,18.11,327400.0,9.0789,9.0939,9.0638,9.0789,327400.0
2008-09-11 13:05:00,18.11,18.11,18.05,18.05,278900.0,9.0789,9.0789,9.0488,9.0488,278900.0
2008-09-11 13:10:00,18.05,18.06,18.04,18.05,172700.0,9.0488,9.0538,9.0438,9.0488,172700.0
2008-09-11 13:15:00,18.05,18.06,18.03,18.05,223100.0,9.0488,9.0538,9.0388,9.0488,223100.0
2008-09-11 13:20:00,18.05,18.05,18.01,18.02,252200.0,9.0488,9.0488,9.0287,9.0337,252200.0
2008-09-11 13:25:00,18.02,18.06,18.01,18.05,204600.0,9.0337,9.0538,9.0287,9.0488,204600.0
2008-09-11 13:30:00,18.06,18.11,18.06,18.08,218500.0,9.0538,9.0789,9.0538,9.0638,218500.0
2008-09-11 13:35:00,18.08,18.14,18.08,18.12,201600.0,9.0638,9.0939,9.0638,9.0839,201600.0
2008-09-11 13:40:00,18.12,18.15,18.11,18.14,212600.0,9.0839,9.0989,9.0789,9.0939,212600.0
2008-09-11 13:45:00,18.14,18.14,18.08,18.12,183500.0,9.0939,9.0939,9.0638,9.0839,183500.0
2008-09-11 13:50:00,18.12,18.16,18.11,18.16,243600.0,9.0839,9.1039,9.0789,9.1039,243600.0
2008-09-11 13:55:00,18.16,18.17,18.13,18.14,133400.0,9.1039,9.1089,9.0889,9.0939,133400.0
2008-09-11 14:00:00,18.14,18.16,18.13,18.16,276300.0,9.0939,9.1039,9.0889,9.1039,276300.0
2008-09-11 14:05:00,18.16,18.2,18.15,18.19,244000.0,9.1039,9.124,9.0989,9.119,244000.0
2008-09-11 14:10:00,18.18,18.22,18.16,18.2,360600.0,9.114,9.134,9.1039,9.124,360600.0
2008-09-11 14:15:00,18.2,18.26,18.18,18.23,299500.0,9.124,9.1541,9.114,9.139,299500.0
2008-09-11 14:20:00,18.23,18.26,18.23,18.25,311900.0,9.139,9.1541,9.139,9.149,311900.0
2008-09-11 14:25:00,18.25,18.28,18.23,18.25,330200.0,9.149,9.1641,9.139,9.149,330200.0
2008-09-11 14:30:00,18.25,18.25,18.18,18.19,170100.0,9.149,9.149,9.114,9.119,170100.0
2008-09-11 14:35:00,18.2,18.22,18.18,18.22,163700.0,9.124,9.134,9.114,9.134,163700.0
2008-09-11 14:40:00,18.21,18.24,18.2,18.24,157500.0,9.129,9.144,9.124,9.144,157500.0
2008-09-11 14:45:00,18.24,18.28,18.23,18.27,448600.0,9.144,9.1641,9.139,9.1591,448600.0
2008-09-11 14:50:00,18.27,18.27,18.2,18.23,325600.0,9.1591,9.1591,9.124,9.139,325600.0
2008-09-11 14:55:00,18.24,18.25,18.21,18.21,119200.0,9.144,9.149,9.129,9.129,119200.0
2008-09-11 15:00:00,18.22,18.22,18.16,18.18,498300.0,9.134,9.134,9.1039,9.114,498300.0
2008-09-11 15:05:00,18.18,18.22,18.18,18.22,342800.0,9.114,9.134,9.114,9.134,342800.0
2008-09-11 15:10:00,18.2,18.22,18.19,18.19,195600.0,9.124,9.134,9.119,9.119,195600.0
2008-09-11 15:15:00,18.19,18.2,18.12,18.13,310600.0,9.119,9.124,9.0839,9.0889,310600.0
2008-09-11 15:20:00,18.13,18.19,18.13,18.16,369400.0,9.0889,9.119,9.0889,9.1039,369400.0
2008-09-11 15:25:00,18.16,18.2,18.11,18.13,415600.0,9.1039,9.124,9.0789,9.0889,415600.0
2008-09-11 15:30:00,18.12,18.15,18.1,18.12,516400.0,9.0839,9.0989,9.0738,9.0839,516400.0
2008-09-11 15:35:00,18.12,18.15,18.11,18.15,346700.0,9.0839,9.0989,9.0789,9.0989,346700.0
2008-09-11 15:40:00,18.14,18.15,18.07,18.14,998300.0,9.0939,9.0989,9.0588,9.0939,998300.0
2008-09-11 15:45:00,18.14,18.22,18.14,18.22,936800.0,9.0939,9.134,9.0939,9.134,936800.0
2008-09-11 15:50:00,18.21,18.28,18.21,18.23,1044100.0,9.129,9.1641,9.129,9.139,1044100.0
2008-09-11 15:55:00,18.23,18.42,18.06,18.41,2559900.0,9.139,9.2343,9.0538,9.2293,2559900.0
2008-09-12 09:30:00,18.29,18.42,18.2,18.37,946800.0,9.1691,9.2343,9.124,9.2092,946800.0
2008-09-12 09:35:00,18.37,18.39,18.29,18.33,783700.0,9.2092,9.2192,9.1691,9.1892,783700.0
2008-09-12 09:40:00,18.33,18.36,18.3,18.33,588800.0,9.1892,9.2042,9.1741,9.1892,588800.0
2008-09-12 09:45:00,18.33,18.37,18.29,18.36,488200.0,9.1892,9.2092,9.1691,9.2042,488200.0
2008-09-12 09:50:00,18.36,18.48,18.34,18.44,702300.0,9.2042,9.2643,9.1942,9.2443,702300.0
2008-09-12 09:55:00,18.43,18.52,18.4,18.5,1068200.0,9.2393,9.2844,9.2242,9.2744,1068200.0
2008-09-12 10:00:00,18.5,18.53,18.46,18.48,948600.0,9.2744,9.2894,9.2543,9.2643,948600.0
2008-09-12 10:05:00,18.48,18.48,18.44,18.44,679300.0,9.2643,9.2643,9.2443,9.2443,679300.0
2008-09-12 10:10:00,18.44,18.44,18.36,18.43,419000.0,9.2443,9.2443,9.2042,9.2393,419000.0
2008-09-12 10:15:00,18.42,18.46,18.39,18.39,309300.0,9.2343,9.2543,9.2192,9.2192,309300.0
2008-09-12 10:20:00,18.39,18.39,18.33,18.37,322900.0,9.2192,9.2192,9.1892,9.2092,322900.0
2008-09-12 10:25:00,18.37,18.39,18.32,18.32,167900.0,9.2092,9.2192,9.1841,9.1841,167900.0
2008-09-12 10:30:00,18.33,18.33,18.28,18.3,296200.0,9.1892,9.1892,9.1641,9.1741,296200.0
2008-09-12 10:35:00,18.3,18.3,18.28,18.3,238900.0,9.1741,9.1741,9.1641,9.1741,238900.0
2008-09-12 10:40:00,18.29,18.36,18.29,18.36,268100.0,9.1691,9.2042,9.1691,9.2042,268100.0
2008-09-12 10:45:00,18.37,18.39,18.35,18.38,206000.0,9.2092,9.2192,9.1992,9.2142,206000.0
2008-09-12 10:50:00,18.38,18.43,18.37,18.38,219800.0,9.2142,9.2393,9.2092,9.2142,219800.0
2008-09-12 10:55:00,18.38,18.38,18.32,18.36,379700.0,9.2142,9.2142,9.1841,9.2042,379700.0
2008-09-12 11:00:00,18.37,18.42,18.36,18.39,247100.0,9.2092,9.2343,9.2042,9.2192,247100.0
2008-09-12 11:05:00,18.39,18.39,18.34,18.36,188400.0,9.2192,9.2192,9.1942,9.2042,188400.0
2008-09-12 11:10:00,18.36,18.43,18.36,18.42,338600.0,9.2042,9.2393,9.2042,9.2343,338600.0
2008-09-12 11:15:00,18.43,18.47,18.42,18.43,373100.0,9.2393,9.2593,9.2343,9.2393,373100.0
2008-09-12 11:20:00,18.43,18.48,18.42,18.47,431000.0,9.2393,9.2643,9.2343,9.2593,431000.0
2008-09-12 11:25:00,18.47,18.54,18.46,18.49,563000.0,9.2593,9.2944,9.2543,9.2694,563000.0
2008-09-12 11:30:00,18.49,18.49,18.44,18.48,366500.0,9.2694,9.2694,9.2443,9.2643,366500.0
2008-09-12 11:35:00,18.47,18.52,18.46,18.52,341600.0,9.2593,9.2844,9.2543,9.2844,341600.0
2008-09-12 11:40:00,18.52,18.52,18.48,18.49,366100.0,9.2844,9.2844,9.2643,9.2694,366100.0
2008-09-12 11:45:00,18.49,18.51,18.47,18.5,222600.0,9.2694,9.2794,9.2593,9.2744,222600.0
2008-09-12 11:50:00,18.5,18.51,18.49,18.51,104700.0,9.2744,9.2794,9.2694,9.2794,104700.0
2008-09-12 11:55:00,18.51,18.55,18.48,18.53,428000.0,9.2794,9.2994,9.2643,9.2894,428000.0
2008-09-12 12:00:00,18.52,18.58,18.52,18.58,598100.0,9.2844,9.3145,9.2844,9.3145,598100.0
2008-09-12 12:05:00,18.58,18.59,18.55,18.58,760200.0,9.3145,9.3195,9.2994,9.3145,760200.0
2008-09-12 12:10:00,18.58,18.59,18.56,18.57,196300.0,9.3145,9.3195,9.3045,9.3095,196300.0
2008-09-12 12:15:00,18.57,18.62,18.57,18.62,297700.0,9.3095,9.3345,9.3095,9.3345,297700.0
2008-09-12 12:20:00,18.62,18.65,18.6,18.62,463500.0,9.3345,9.3496,9.3245,9.3345,463500.0
2008-09-12 12:25:00,18.62,18.63,18.58,18.6,359400.0,9.3345,9.3395,9.3145,9.3245,359400.0
2008-09-12 12:30:00,18.59,18.59,18.57,18.58,117000.0,9.3195,9.3195,9.3095,9.3145,117000.0
2008-09-12 12:35:00,18.58,18.6,18.56,18.57,333000.0,9.3145,9.3245,9.3045,9.3095,333000.0
2008-09-12 12:40:00,18.57,18.58,18.54,18.54,248800.0,9.3095,9.3145,9.2944,9.2944,248800.0
2008-09-12 12:45:00,18.54,18.56,18.5,18.56,713700.0,9.2944,9.3045,9.2744,9.3045,713700.0
2008-09-12 12:50:00,18.55,18.56,18.5,18.51,348300.0,9.2994,9.3045,9.2744,9.2794,348300.0
2008-09-12 12:55:00,18.51,18.52,18.48,18.5,352900.0,9.2794,9.2844,9.2643,9.2744,352900.0
2008-09-12 13:00:00,18.49,18.51,18.46,18.47,291800.0,9.2694,9.2794,9.2543,9.2593,291800.0
2008-09-12 13:05:00,18.47,18.55,18.43,18.45,365800.0,9.2593,9.2994,9.2393,9.2493,365800.0
2008-09-12 13:10:00,18.45,18.49,18.42,18.44,899800.0,9.2493,9.2694,9.2343,9.2443,899800.0
2008-09-12 13:15:00,18.44,18.47,18.43,18.45,368200.0,9.2443,9.2593,9.2393,9.2493,368200.0
2008-09-12 13:20:00,18.45,18.47,18.44,18.44,286800.0,9.2493,9.2593,9.2443,9.2443,286800.0
2008-09-12 13:25:00,18.44,18.5,18.43,18.48,344500.0,9.2443,9.2744,9.2393,9.2643,344500.0
2008-09-12 13:30:00,18.48,18.48,18.42,18.43,193600.0,9.2643,9.2643,9.2343,9.2393,193600.0
2008-09-12 13:35:00,18.43,18.45,18.39,18.4,414500.0,9.2393,9.2493,9.2192,9.2242,414500.0
2008-09-12 13:40:00,18.39,18.44,18.37,18.41,514400.0,9.2192,9.2443,9.2092,9.2293,514400.0
2008-09-12 13:45:00,18.41,18.48,18.41,18.47,423200.0,9.2293,9.2643,9.2293,9.2593,423200.0
2008-09-12 13:50:00,18.47,18.51,18.44,18.49,564400.0,9.2593,9.2794,9.2443,9.2694,564400.0
2008-09-12 13:55:00,18.49,18.52,18.49,18.52,252900.0,9.2694,9.2844,9.2694,9.2844,252900.0
2008-09-12 14:00:00,18.52,18.53,18.46,18.46,427000.0,9.2844,9.2894,9.2543,9.2543,427000.0
2008-09-12 14:05:00,18.46,18.48,18.44,18.46,219200.0,9.2543,9.2643,9.2443,9.2543,219200.0
2008-09-12 14:10:00,18.45,18.46,18.44,18.44,255300.0,9.2493,9.2543,9.2443,9.2443,255300.0
2008-09-12 14:15:00,18.44,18.46,18.42,18.42,440900.0,9.2443,9.2543,9.2343,9.2343,440900.0
2008-09-12 14:20:00,18.42,18.49,18.42,18.48,361400.0,9.2343,9.2694,9.2343,9.2643,361400.0
2008-09-12 14:25:00,18.48,18.49,18.44,18.47,495600.0,9.2643,9.2694,9.2443,9.2593,495600.0
2008-09-12 14:30:00,18.47,18.51,18.46,18.5,418900.0,9.2593,9.2794,9.2543,9.2744,418900.0
2008-09-12 14:35:00,18.5,18.54,18.49,18.53,346200.0,9.2744,9.2944,9.2694,9.2894,346200.0
2008-09-12 14:40:00,18.54,18.57,18.53,18.57,362100.0,9.2944,9.3095,9.2894,9.3095,362100.0
2008-09-12 14:45:00,18.56,18.6,18.55,18.59,536800.0,9.3045,9.3245,9.2994,9.3195,536800.0
2008-09-12 14:50:00,18.59,18.6,18.57,18.59,375000.0,9.3195,9.3245,9.3095,9.3195,375000.0
2008-09-12 14:55:00,18.59,18.7,18.58,18.68,1175500.0,9.3195,9.3746,9.3145,9.3646,1175500.0
2008-09-12 15:00:00,18.68,18.7,18.66,18.67,864000.0,9.3646,9.3746,9.3546,9.3596,864000.0
2008-09-12 15:05:00,18.67,18.69,18.65,18.67,441100.0,9.3596,9.3696,9.3496,9.3596,441100.0
2008-09-12 15:10:00,18.68,18.69,18.66,18.67,590600.0,9.3646,9.3696,9.3546,9.3596,590600.0
2008-09-12 15:15:00,18.68,18.72,18.65,18.7,842200.0,9.3646,9.3847,9.3496,9.3746,842200.0
2008-09-12 15:20:00,18.7,18.71,18.66,18.71,630500.0,9.3746,9.3797,9.3546,9.3797,630500.0
2008-09-12 15:25:00,18.7,18.71,18.62,18.65,1130400.0,9.3746,9.3797,9.3345,9.3496,1130400.0
2008-09-12 15:30:00,18.65,18.66,18.6,18.6,638600.0,9.3496,9.3546,9.3245,9.3245,638600.0
2008-09-12 15:35:00,18.6,18.61,18.55,18.58,1315400.0,9.3245,9.3295,9.2994,9.3145,1315400.0
2008-09-12 15:40:00,18.58,18.58,18.54,18.56,943400.0,9.3145,9.3145,9.2944,9.3045,943400.0
2008-09-12 15:45:00,18.56,18.59,18.55,18.58,1129600.0,9.3045,9.3195,9.2994,9.3145,1129600.0
2008-09-12 15:50:00,18.58,18.59,18.54,18.56,1411700.0,9.3145,9.3195,9.2944,9.3045,1411700.0
2008-09-12 15:55:00,18.56,18.64,18.53,18.64,2147300.0,9.3045,9.3446,9.2894,9.3446,2147300.0
2008-09-15 09:30:00,18.11,18.32,18.1,18.29,1819100.0,9.0789,9.1841,9.0738,9.1691,1819100.0
2008-09-15 09:35:00,18.29,18.35,18.25,18.28,784700.0,9.1691,9.1992,9.149,9.1641,784700.0
2008-09-15 09:40:00,18.28,18.29,18.1,18.17,1551900.0,9.1641,9.1691,9.0738,9.1089,1551900.0
2008-09-15 09:45:00,18.17,18.29,18.1,18.25,1437700.0,9.1089,9.1691,9.0738,9.149,1437700.0
2008-09-15 09:50:00,18.25,18.29,18.16,18.24,1086100.0,9.149,9.1691,9.1039,9.144,1086100.0
2008-09-15 09:55:00,18.25,18.28,18.19,18.21,916400.0,9.149,9.1641,9.119,9.129,916400.0
2008-09-15 10:00:00,18.21,18.22,18.08,18.1,1027300.0,9.129,9.134,9.0638,9.0738,1027300.0
2008-09-15 10:05:00,18.1,18.19,18.09,18.16,424100.0,9.0738,9.119,9.0688,9.1039,424100.0
2008-09-15 10:10:00,18.16,18.32,18.15,18.31,1401400.0,9.1039,9.1841,9.0989,9.1791,1401400.0
2008-09-15 10:15:00,18.32,18.42,18.3,18.37,1004900.0,9.1841,9.2343,9.1741,9.2092,1004900.0
2008-09-15 10:20:00,18.36,18.38,18.29,18.29,572100.0,9.2042,9.2142,9.1691,9.1691,572100.0
2008-09-15 10:25:00,18.29,18.33,18.25,18.3,657300.0,9.1691,9.1892,9.149,9.1741,657300.0
2008-09-15 10:30:00,18.3,18.47,18.29,18.45,1115700.0,9.1741,9.2593,9.1691,9.2493,1115700.0
2008-09-15 10:35:00,18.46,18.48,18.32,18.4,784700.0,9.2543,9.2643,9.1841,9.2242,784700.0
2008-09-15 10:40:00,18.4,18.44,18.38,18.42,627200.0,9.2242,9.2443,9.2142,9.2343,627200.0
2008-09-15 10:45:00,18.42,18.43,18.36,18.41,491100.0,9.2343,9.2393,9.2042,9.2293,491100.0
2008-09-15 10:50:00,18.41,18.53,18.36,18.5,909800.0,9.2293,9.2894,9.2042,9.2744,909800.0
2008-09-15 10:55:00,18.5,18.51,18.41,18.44,723900.0,9.2744,9.2794,9.2293,9.2443,723900.0
2008-09-15 11:00:00,18.44,18.47,18.34,18.34,772700.0,9.2443,9.2593,9.1942,9.1942,772700.0
2008-09-15 11:05:00,18.34,18.39,18.29,18.29,431900.0,9.1942,9.2192,9.1691,9.1691,431900.0
2008-09-15 11:10:00,18.3,18.32,18.21,18.25,1040400.0,9.1741,9.1841,9.129,9.149,1040400.0
2008-09-15 11:15:00,18.25,18.29,18.22,18.24,770000.0,9.149,9.1691,9.134,9.144,770000.0
2008-09-15 11:20:00,18.25,18.31,18.2,18.2,747300.0,9.149,9.1791,9.124,9.124,747300.0
2008-09-15 11:25:00,18.2,18.27,18.2,18.23,440900.0,9.124,9.1591,9.124,9.139,440900.0
2008-09-15 11:30:00,18.23,18.27,18.23,18.23,310600.0,9.139,9.1591,9.139,9.139,310600.0
2008-09-15 11:35:00,18.23,18.27,18.2,18.23,502000.0,9.139,9.1591,9.124,9.139,502000.0
2008-09-15 11:40:00,18.22,18.23,18.21,18.21,269600.0,9.134,9.139,9.129,9.129,269600.0
2008-09-15 11:45:00,18.21,18.23,18.17,18.18,933600.0,9.129,9.139,9.1089,9.114,933600.0
2008-09-15 11:50:00,18.17,18.21,18.11,18.17,833600.0,9.1089,9.129,9.0789,9.1089,833600.0
2008-09-15 11:55:00,18.18,18.18,18.11,18.12,637800.0,9.114,9.114,9.0789,9.0839,637800.0
2008-09-15 12:00:00,18.11,18.15,18.1,18.1,764600.0,9.0789,9.0989,9.0738,9.0738,764600.0
2008-09-15 12:05:00,18.11,18.13,18.09,18.1,382900.0,9.0789,9.0889,9.0688,9.0738,382900.0
2008-09-15 12:10:00,18.1,18.25,18.1,18.19,602800.0,9.0738,9.149,9.0738,9.119,602800.0
2008-09-15 12:15:00,18.19,18.29,18.18,18.26,605800.0,9.119,9.1691,9.114,9.1541,605800.0
2008-09-15 12:20:00,18.26,18.35,18.24,18.3,661000.0,9.1541,9.1992,9.144,9.1741,661000.0
2008-09-15 12:25:00,18.29,18.35,18.28,18.33,533500.0,9.1691,9.1992,9.1641,9.1892,533500.0
2008-09-15 12:30:00,18.33,18.39,18.32,18.36,498500.0,9.1892,9.2192,9.1841,9.2042,498500.0
2008-09-15 12:35:00,18.36,18.38,18.29,18.3,546100.0,9.2042,9.2142,9.1691,9.1741,546100.0
2008-09-15 12:40:00,18.31,18.36,18.29,18.34,307800.0,9.1791,9.2042,9.1691,9.1942,307800.0
2008-09-15 12:45:00,18.33,18.4,18.3,18.34,727600.0,9.1892,9.2242,9.1741,9.1942,727600.0
2008-09-15 12:50:00,18.34,18.45,18.32,18.44,473200.0,9.1942,9.2493,9.1841,9.2443,473200.0
2008-09-15 12:55:00,18.43,18.45,18.36,18.36,596600.0,9.2393,9.2493,9.2042,9.2042,596600.0
2008-09-15 13:00:00,18.36,18.43,18.35,18.42,850900.0,9.2042,9.2393,9.1992,9.2343,850900.0
2008-09-15 13:05:00,18.42,18.46,18.4,18.4,824300.0,9.2343,9.2543,9.2242,9.2242,824300.0
2008-09-15 13:10:00,18.4,18.42,18.35,18.36,484500.0,9.2242,9.2343,9.1992,9.2042,484500.0
2008-09-15 13:15:00,18.36,18.41,18.35,18.39,535900.0,9.2042,9.2293,9.1992,9.2192,535900.0
2008-09-15 13:20:00,18.38,18.46,18.38,18.44,563600.0,9.2142,9.2543,9.2142,9.2443,563600.0
2008-09-15 13:25:00,18.43,18.43,18.36,18.36,550700.0,9.2393,9.2393,9.2042,9.2042,550700.0
2008-09-15 13:30:00,18.37,18.38,18.34,18.38,514000.0,9.2092,9.2142,9.1942,9.2142,514000.0
2008-09-15 13:35:00,18.38,18.4,18.29,18.35,650700.0,9.2142,9.2242,9.1691,9.1992,650700.0
2008-09-15 13:40:00,18.35,18.38,18.31,18.33,765900.0,9.1992,9.2142,9.1791,9.1892,765900.0
2008-09-15 13:45:00,18.34,18.35,18.24,18.3,659400.0,9.1942,9.1992,9.144,9.1741,659400.0
2008-09-15 13:50:00,18.3,18.31,18.21,18.25,514100.0,9.1741,9.1791,9.129,9.149,514100.0
2008-09-15 13:55:00,18.25,18.29,18.24,18.29,431800.0,9.149,9.1691,9.144,9.1691,431800.0
2008-09-15 14:00:00,18.28,18.34,18.24,18.26,659400.0,9.1641,9.1942,9.144,9.1541,659400.0
2008-09-15 14:05:00,18.26,18.29,18.23,18.23,469000.0,9.1541,9.1691,9.139,9.139,469000.0
2008-09-15 14:10:00,18.24,18.29,18.23,18.27,394300.0,9.144,9.1691,9.139,9.1591,394300.0
2008-09-15 14:15:00,18.28,18.37,18.26,18.29,607900.0,9.1641,9.2092,9.1541,9.1691,607900.0
2008-09-15 14:20:00,18.29,18.3,18.26,18.29,200700.0,9.1691,9.1741,9.1541,9.1691,200700.0
2008-09-15 14:25:00,18.29,18.29,18.24,18.26,709600.0,9.1691,9.1691,9.144,9.1541,709600.0
2008-09-15 14:30:00,18.26,18.31,18.26,18.31,340000.0,9.1541,9.1791,9.1541,9.1791,340000.0
2008-09-15 14:35:00,18.31,18.34,18.3,18.3,515300.0,9.1791,9.1942,9.1741,9.1741,515300.0
2008-09-15 14:40:00,18.3,18.31,18.21,18.21,623100.0,9.1741,9.1791,9.129,9.129,623100.0
2008-09-15 14:45:00,18.22,18.22,18.16,18.21,515900.0,9.134,9.134,9.1039,9.129,515900.0
2008-09-15 14:50:00,18.21,18.22,18.18,18.2,640700.0,9.129,9.134,9.114,9.124,640700.0
2008-09-15 14:55:00,18.2,18.2,18.16,18.18,326700.0,9.124,9.124,9.1039,9.114,326700.0
2008-09-15 15:00:00,18.18,18.19,18.12,18.15,664700.0,9.114,9.119,9.0839,9.0989,664700.0
2008-09-15 15:05:00,18.16,18.21,18.13,18.2,935200.0,9.1039,9.129,9.0889,9.124,935200.0
2008-09-15 15:10:00,18.2,18.26,18.18,18.24,599000.0,9.124,9.1541,9.114,9.144,599000.0
2008-09-15 15:15:00,18.24,18.26,18.22,18.24,793200.0,9.144,9.1541,9.134,9.144,793200.0
2008-09-15 15:20:00,18.23,18.26,18.21,18.23,939900.0,9.139,9.1541,9.129,9.139,939900.0
2008-09-15 15:25:00,18.23,18.27,18.22,18.25,1163400.0,9.139,9.1591,9.134,9.149,1163400.0
2008-09-15 15:30:00,18.25,18.3,18.18,18.26,964900.0,9.149,9.1741,9.114,9.1541,964900.0
2008-09-15 15:35:00,18.26,18.26,18.22,18.23,609400.0,9.1541,9.1541,9.134,9.139,609400.0
2008-09-15 15:40:00,18.23,18.26,18.17,18.18,1184900.0,9.139,9.1541,9.1089,9.114,1184900.0
2008-09-15 15:45:00,18.18,18.19,18.14,18.16,1151700.0,9.114,9.119,9.0939,9.1039,1151700.0
2008-09-15 15:50:00,18.15,18.21,18.13,18.2,3041500.0,9.0989,9.129,9.0889,9.124,3041500.0
2008-09-15 15:55:00,18.21,18.23,18.09,18.11,2540100.0,9.129,9.139,9.0688,9.0789,2540100.0
2008-09-16 09:30:00,17.76,17.92,17.7,17.85,2223500.0,8.9034,8.9836,8.8733,8.9485,2223500.0
2008-09-16 09:35:00,17.86,17.86,17.71,17.81,1394000.0,8.9535,8.9535,8.8783,8.9285,1394000.0
2008-09-16 09:40:00,17.79,17.98,17.78,17.89,1518000.0,8.9184,9.0137,8.9134,8.9686,1518000.0
2008-09-16 09:45:00,17.89,17.94,17.65,17.68,1436000.0,8.9686,8.9936,8.8483,8.8633,1436000.0
2008-09-16 09:50:00,17.69,17.86,17.69,17.74,1398500.0,8.8683,8.9535,8.8683,8.8934,1398500.0
2008-09-16 09:55:00,17.75,17.78,17.65,17.65,1522700.0,8.8984,8.9134,8.8483,8.8483,1522700.0
2008-09-16 10:00:00,17.66,17.74,17.6,17.73,2038200.0,8.8533,8.8934,8.8232,8.8884,2038200.0
2008-09-16 10:05:00,17.74,17.77,17.7,17.72,1283000.0,8.8934,8.9084,8.8733,8.8833,1283000.0
2008-09-16 10:10:00,17.72,17.79,17.69,17.78,1055700.0,8.8833,8.9184,8.8683,8.9134,1055700.0
2008-09-16 10:15:00,17.78,17.79,17.64,17.65,902900.0,8.9134,8.9184,8.8432,8.8483,902900.0
2008-09-16 10:20:00,17.65,17.74,17.65,17.73,684500.0,8.8483,8.8934,8.8483,8.8884,684500.0
2008-09-16 10:25:00,17.72,17.73,17.62,17.68,998700.0,8.8833,8.8884,8.8332,8.8633,998700.0
2008-09-16 10:30:00,17.68,17.71,17.6,17.61,974500.0,8.8633,8.8783,8.8232,8.8282,974500.0
2008-09-16 10:35:00,17.62,17.69,17.6,17.68,1060700.0,8.8332,8.8683,8.8232,8.8633,1060700.0
2008-09-16 10:40:00,17.68,17.71,17.65,17.68,985800.0,8.8633,8.8783,8.8483,8.8633,985800.0
2008-09-16 10:45:00,17.69,17.74,17.67,17.69,1132800.0,8.8683,8.8934,8.8583,8.8683,1132800.0
2008-09-16 10:50:00,17.69,17.75,17.61,17.73,1148600.0,8.8683,8.8984,8.8282,8.8884,1148600.0
2008-09-16 10:55:00,17.73,17.75,17.64,17.7,1148400.0,8.8884,8.8984,8.8432,8.8733,1148400.0
2008-09-16 11:00:00,17.71,17.75,17.66,17.67,864600.0,8.8783,8.8984,8.8533,8.8583,864600.0
2008-09-16 11:05:00,17.66,17.67,17.61,17.65,809300.0,8.8533,8.8583,8.8282,8.8483,809300.0
2008-09-16 11:10:00,17.63,17.73,17.62,17.72,1139600.0,8.8382,8.8884,8.8332,8.8833,1139600.0
2008-09-16 11:15:00,17.71,17.73,17.68,17.72,721700.0,8.8783,8.8884,8.8633,8.8833,721700.0
2008-09-16 11:20:00,17.7,17.73,17.62,17.65,874900.0,8.8733,8.8884,8.8332,8.8483,874900.0
2008-09-16 11:25:00,17.65,17.69,17.63,17.64,377900.0,8.8483,8.8683,8.8382,8.8432,377900.0
2008-09-16 11:30:00,17.65,17.67,17.6,17.64,484900.0,8.8483,8.8583,8.8232,8.8432,484900.0
2008-09-16 11:35:00,17.64,17.66,17.61,17.62,376700.0,8.8432,8.8533,8.8282,8.8332,376700.0
2008-09-16 11:40:00,17.62,17.63,17.61,17.62,230300.0,8.8332,8.8382,8.8282,8.8332,230300.0
2008-09-16 11:45:00,17.63,17.66,17.61,17.65,402800.0,8.8382,8.8533,8.8282,8.8483,402800.0
2008-09-16 11:50:00,17.65,17.71,17.63,17.68,744400.0,8.8483,8.8783,8.8382,8.8633,744400.0
2008-09-16 11:55:00,17.68,17.7,17.65,17.68,395800.0,8.8633,8.8733,8.8483,8.8633,395800.0
2008-09-16 12:00:00,17.68,17.72,17.63,17.64,634800.0,8.8633,8.8833,8.8382,8.8432,634800.0
2008-09-16 12:05:00,17.64,17.67,17.61,17.66,608400.0,8.8432,8.8583,8.8282,8.8533,608400.0
2008-09-16 12:10:00,17.66,17.68,17.63,17.68,333600.0,8.8533,8.8633,8.8382,8.8633,333600.0
2008-09-16 12:15:00,17.68,17.75,17.67,17.74,810200.0,8.8633,8.8984,8.8583,8.8934,810200.0
2008-09-16 12:20:00,17.74,17.75,17.71,17.75,1819500.0,8.8934,8.8984,8.8783,8.8984,1819500.0
2008-09-16 12:25:00,17.75,17.76,17.69,17.72,986400.0,8.8984,8.9034,8.8683,8.8833,986400.0
2008-09-16 12:30:00,17.72,17.73,17.69,17.72,1124100.0,8.8833,8.8884,8.8683,8.8833,1124100.0
2008-09-16 12:35:00,17.72,17.76,17.71,17.76,375600.0,8.8833,8.9034,8.8783,8.9034,375600.0
2008-09-16 12:40:00,17.75,17.8,17.73,17.74,739700.0,8.8984,8.9235,8.8884,8.8934,739700.0
2008-09-16 12:45:00,17.72,17.75,17.67,17.68,326600.0,8.8833,8.8984,8.8583,8.8633,326600.0
2008-09-16 12:50:00,17.68,17.68,17.63,17.67,628000.0,8.8633,8.8633,8.8382,8.8583,628000.0
2008-09-16 12:55:00,17.67,17.68,17.65,17.66,229500.0,8.8583,8.8633,8.8483,8.8533,229500.0
2008-09-16 13:00:00,17.66,17.71,17.65,17.67,447300.0,8.8533,8.8783,8.8483,8.8583,447300.0
2008-09-16 13:05:00,17.67,17.71,17.66,17.71,272700.0,8.8583,8.8783,8.8533,8.8783,272700.0
2008-09-16 13:10:00,17.71,17.73,17.69,17.72,256900.0,8.8783,8.8884,8.8683,8.8833,256900.0
2008-09-16 13:15:00,17.72,17.74,17.7,17.72,480300.0,8.8833,8.8934,8.8733,8.8833,480300.0
2008-09-16 13:20:00,17.72,17.74,17.72,17.72,195900.0,8.8833,8.8934,8.8833,8.8833,195900.0
2008-09-16 13:25:00,17.72,17.73,17.68,17.69,236900.0,8.8833,8.8884,8.8633,8.8683,236900.0
2008-09-16 13:30:00,17.7,17.7,17.69,17.69,230100.0,8.8733,8.8733,8.8683,8.8683,230100.0
2008-09-16 13:35:00,17.69,17.72,17.69,17.7,368600.0,8.8683,8.8833,8.8683,8.8733,368600.0
2008-09-16 13:40:00,17.7,17.72,17.69,17.72,650300.0,8.8733,8.8833,8.8683,8.8833,650300.0
2008-09-16 13:45:00,17.71,17.73,17.71,17.73,398400.0,8.8783,8.8884,8.8783,8.8884,398400.0
2008-09-16 13:50:00,17.72,17.73,17.7,17.73,414100.0,8.8833,8.8884,8.8733,8.8884,414100.0
2008-09-16 13:55:00,17.72,17.75,17.7,17.7,660600.0,8.8833,8.8984,8.8733,8.8733,660600.0
2008-09-16 14:00:00,17.7,17.71,17.69,17.69,304400.0,8.8733,8.8783,8.8683,8.8683,304400.0
2008-09-16 14:05:00,17.7,17.71,17.67,17.69,487800.0,8.8733,8.8783,8.8583,8.8683,487800.0
2008-09-16 14:10:00,17.68,17.69,17.52,17.56,1122500.0,8.8633,8.8683,8.7831,8.8031,1122500.0
2008-09-16 14:15:00,17.56,17.67,17.51,17.58,1138500.0,8.8031,8.8583,8.7781,8.8132,1138500.0
2008-09-16 14:20:00,17.57,17.6,17.5,17.54,807400.0,8.8082,8.8232,8.7731,8.7931,807400.0
2008-09-16 14:25:00,17.54,17.64,17.53,17.6,738500.0,8.7931,8.8432,8.7881,8.8232,738500.0
2008-09-16 14:30:00,17.6,17.66,17.56,17.56,668100.0,8.8232,8.8533,8.8031,8.8031,668100.0
2008-09-16 14:35:00,17.56,17.94,17.52,17.84,1738100.0,8.8031,8.9936,8.7831,8.9435,1738100.0
2008-09-16 14:40:00,17.83,17.94,17.64,17.68,1016500.0,8.9385,8.9936,8.8432,8.8633,1016500.0
2008-09-16 14:45:00,17.67,17.91,17.64,17.85,878000.0,8.8583,8.9786,8.8432,8.9485,878000.0
2008-09-16 14:50:00,17.85,17.89,17.73,17.8,743900.0,8.9485,8.9686,8.8884,8.9235,743900.0
2008-09-16 14:55:00,17.8,17.92,17.78,17.92,1312900.0,8.9235,8.9836,8.9134,8.9836,1312900.0
2008-09-16 15:00:00,17.92,17.92,17.8,17.87,1094600.0,8.9836,8.9836,8.9235,8.9585,1094600.0
2008-09-16 15:05:00,17.87,17.93,17.86,17.93,617000.0,8.9585,8.9886,8.9535,8.9886,617000.0
2008-09-16 15:10:00,17.93,17.94,17.91,17.93,637500.0,8.9886,8.9936,8.9786,8.9886,637500.0
2008-09-16 15:15:00,17.92,17.93,17.9,17.91,542500.0,8.9836,8.9886,8.9736,8.9786,542500.0
2008-09-16 15:20:00,17.91,17.92,17.87,17.9,773400.0,8.9786,8.9836,8.9585,8.9736,773400.0
2008-09-16 15:25:00,17.89,17.9,17.76,17.77,699300.0,8.9686,8.9736,8.9034,8.9084,699300.0
2008-09-16 15:30:00,17.77,17.8,17.76,17.77,741500.0,8.9084,8.9235,8.9034,8.9084,741500.0
2008-09-16 15:35:00,17.77,17.86,17.76,17.85,785000.0,8.9084,8.9535,8.9034,8.9485,785000.0
2008-09-16 15:40:00,17.85,17.89,17.82,17.89,1805300.0,8.9485,8.9686,8.9335,8.9686,1805300.0
2008-09-16 15:45:00,17.89,18.0,17.87,18.0,1528400.0,8.9686,9.0237,8.9585,9.0237,1528400.0
2008-09-16 15:50:00,18.0,18.04,17.89,17.9,2435000.0,9.0237,9.0438,8.9686,8.9736,2435000.0
2008-09-16 15:55:00,17.9,17.95,17.81,17.82,3181700.0,8.9736,8.9987,8.9285,8.9335,3181700.0
2008-09-17 09:30:00,17.58,17.64,17.48,17.61,1577200.0,8.8132,8.8432,8.763,8.8282,1577200.0
2008-09-17 09:35:00,17.61,17.68,17.59,17.66,995600.0,8.8282,8.8633,8.8182,8.8533,995600.0
2008-09-17 09:40:00,17.66,17.76,17.63,17.68,1013700.0,8.8533,8.9034,8.8382,8.8633,1013700.0
2008-09-17 09:45:00,17.68,17.78,17.66,17.78,900300.0,8.8633,8.9134,8.8533,8.9134,900300.0
2008-09-17 09:50:00,17.79,18.0,17.77,17.97,1387200.0,8.9184,9.0237,8.9084,9.0087,1387200.0
2008-09-17 09:55:00,17.97,18.08,17.96,18.06,970100.0,9.0087,9.0638,9.0037,9.0538,970100.0
2008-09-17 10:00:00,18.05,18.12,18.0,18.04,1152900.0,9.0488,9.0839,9.0237,9.0438,1152900.0
2008-09-17 10:05:00,18.02,18.04,17.82,17.85,1133200.0,9.0337,9.0438,8.9335,8.9485,1133200.0
2008-09-17 10:10:00,17.85,17.92,17.83,17.9,1464900.0,8.9485,8.9836,8.9385,8.9736,1464900.0
2008-09-17 10:15:00,17.9,17.94,17.86,17.9,1046200.0,8.9736,8.9936,8.9535,8.9736,1046200.0
2008-09-17 10:20:00,17.91,17.91,17.83,17.9,855100.0,8.9786,8.9786,8.9385,8.9736,855100.0
2008-09-17 10:25:00,17.9,17.92,17.87,17.88,1154600.0,8.9736,8.9836,8.9585,8.9636,1154600.0
2008-09-17 10:30:00,17.88,17.91,17.85,17.87,889200.0,8.9636,8.9786,8.9485,8.9585,889200.0
2008-09-17 10:35:00,17.86,17.89,17.83,17.86,551200.0,8.9535,8.9686,8.9385,8.9535,551200.0
2008-09-17 10:40:00,17.86,17.86,17.79,17.79,846800.0,8.9535,8.9535,8.9184,8.9184,846800.0
2008-09-17 10:45:00,17.79,17.82,17.74,17.76,662400.0,8.9184,8.9335,8.8934,8.9034,662400.0
2008-09-17 10:50:00,17.75,17.84,17.72,17.82,636700.0,8.8984,8.9435,8.8833,8.9335,636700.0
2008-09-17 10:55:00,17.82,17.89,17.82,17.87,522300.0,8.9335,8.9686,8.9335,8.9585,522300.0
2008-09-17 11:00:00,17.88,17.93,17.85,17.91,862900.0,8.9636,8.9886,8.9485,8.9786,862900.0
2008-09-17 11:05:00,17.91,17.92,17.89,17.9,847000.0,8.9786,8.9836,8.9686,8.9736,847000.0
2008-09-17 11:10:00,17.91,17.91,17.83,17.84,521700.0,8.9786,8.9786,8.9385,8.9435,521700.0
2008-09-17 11:15:00,17.83,17.9,17.83,17.9,719800.0,8.9385,8.9736,8.9385,8.9736,719800.0
2008-09-17 11:20:00,17.89,17.97,17.89,17.93,1191000.0,8.9686,9.0087,8.9686,8.9886,1191000.0
2008-09-17 11:25:00,17.93,17.93,17.81,17.83,1402900.0,8.9886,8.9886,8.9285,8.9385,1402900.0
2008-09-17 11:30:00,17.83,17.93,17.8,17.92,1654600.0,8.9385,8.9886,8.9235,8.9836,1654600.0
2008-09-17 11:35:00,17.92,18.02,17.9,18.01,933100.0,8.9836,9.0337,8.9736,9.0287,933100.0
2008-09-17 11:40:00,18.01,18.01,17.93,17.98,623100.0,9.0287,9.0287,8.9886,9.0137,623100.0
2008-09-17 11:45:00,17.98,18.03,17.95,17.95,839700.0,9.0137,9.0388,8.9987,8.9987,839700.0
2008-09-17 11:50:00,17.95,17.96,17.85,17.88,724500.0,8.9987,9.0037,8.9485,8.9636,724500.0
2008-09-17 11:55:00,17.87,17.89,17.77,17.79,499300.0,8.9585,8.9686,8.9084,8.9184,499300.0
2008-09-17 12:00:00,17.8,17.8,17.65,17.65,1065000.0,8.9235,8.9235,8.8483,8.8483,1065000.0
2008-09-17 12:05:00,17.65,17.75,17.58,17.69,1349500.0,8.8483,8.8984,8.8132,8.8683,1349500.0
2008-09-17 12:10:00,17.69,17.7,17.65,17.69,595900.0,8.8683,8.8733,8.8483,8.8683,595900.0
2008-09-17 12:15:00,17.68,17.73,17.66,17.71,287500.0,8.8633,8.8884,8.8533,8.8783,287500.0
2008-09-17 12:20:00,17.72,17.78,17.67,17.75,430000.0,8.8833,8.9134,8.8583,8.8984,430000.0
2008-09-17 12:25:00,17.75,17.75,17.67,17.68,352400.0,8.8984,8.8984,8.8583,8.8633,352400.0
2008-09-17 12:30:00,17.68,17.89,17.64,17.88,800400.0,8.8633,8.9686,8.8432,8.9636,800400.0
2008-09-17 12:35:00,17.88,17.9,17.85,17.88,517000.0,8.9636,8.9736,8.9485,8.9636,517000.0
2008-09-17 12:40:00,17.88,17.98,17.85,17.9,507900.0,8.9636,9.0137,8.9485,8.9736,507900.0
2008-09-17 12:45:00,17.9,17.97,17.87,17.97,350000.0,8.9736,9.0087,8.9585,9.0087,350000.0
2008-09-17 12:50:00,17.97,17.98,17.94,17.97,484600.0,9.0087,9.0137,8.9936,9.0087,484600.0
2008-09-17 12:55:00,17.97,18.04,17.97,17.99,530900.0,9.0087,9.0438,9.0087,9.0187,530900.0
2008-09-17 13:00:00,17.98,18.04,17.93,18.03,372700.0,9.0137,9.0438,8.9886,9.0388,372700.0
2008-09-17 13:05:00,18.02,18.03,17.99,18.0,472000.0,9.0337,9.0388,9.0187,9.0237,472000.0
2008-09-17 13:10:00,18.0,18.02,17.94,17.94,451900.0,9.0237,9.0337,8.9936,8.9936,451900.0
2008-09-17 13:15:00,17.94,17.96,17.88,17.91,432000.0,8.9936,9.0037,8.9636,8.9786,432000.0
2008-09-17 13:20:00,17.91,17.97,17.89,17.91,303000.0,8.9786,9.0087,8.9686,8.9786,303000.0
2008-09-17 13:25:00,17.91,17.92,17.79,17.8,562800.0,8.9786,8.9836,8.9184,8.9235,562800.0
2008-09-17 13:30:00,17.81,17.81,17.69,17.7,617700.0,8.9285,8.9285,8.8683,8.8733,617700.0
2008-09-17 13:35:00,17.7,17.71,17.56,17.62,1307800.0,8.8733,8.8783,8.8031,8.8332,1307800.0
2008-09-17 13:40:00,17.62,17.65,17.54,17.57,936300.0,8.8332,8.8483,8.7931,8.8082,936300.0
2008-09-17 13:45:00,17.57,17.59,17.53,17.55,647900.0,8.8082,8.8182,8.7881,8.7981,647900.0
2008-09-17 13:50:00,17.55,17.59,17.54,17.56,499500.0,8.7981,8.8182,8.7931,8.8031,499500.0
2008-09-17 13:55:00,17.57,17.64,17.56,17.57,605300.0,8.8082,8.8432,8.8031,8.8082,605300.0
2008-09-17 14:00:00,17.57,17.61,17.55,17.61,573100.0,8.8082,8.8282,8.7981,8.8282,573100.0
2008-09-17 14:05:00,17.61,17.61,17.54,17.56,910000.0,8.8282,8.8282,8.7931,8.8031,910000.0
2008-09-17 14:10:00,17.56,17.57,17.5,17.5,832800.0,8.8031,8.8082,8.7731,8.7731,832800.0
2008-09-17 14:15:00,17.5,17.52,17.45,17.51,786700.0,8.7731,8.7831,8.748,8.7781,786700.0
2008-09-17 14:20:00,17.51,17.57,17.48,17.51,529800.0,8.7781,8.8082,8.763,8.7781,529800.0
2008-09-17 14:25:00,17.52,17.56,17.47,17.56,898200.0,8.7831,8.8031,8.758,8.8031,898200.0
2008-09-17 14:30:00,17.56,17.63,17.47,17.63,875800.0,8.8031,8.8382,8.758,8.8382,875800.0
2008-09-17 14:35:00,17.62,17.66,17.52,17.56,949700.0,8.8332,8.8533,8.7831,8.8031,949700.0
2008-09-17 14:40:00,17.55,17.59,17.52,17.52,841900.0,8.7981,8.8182,8.7831,8.7831,841900.0
2008-09-17 14:45:00,17.52,17.59,17.51,17.51,778200.0,8.7831,8.8182,8.7781,8.7781,778200.0
2008-09-17 14:50:00,17.51,17.55,17.49,17.52,554200.0,8.7781,8.7981,8.768,8.7831,554200.0
2008-09-17 14:55:00,17.52,17.54,17.49,17.52,599800.0,8.7831,8.7931,8.768,8.7831,599800.0
2008-09-17 15:00:00,17.51,17.59,17.5,17.53,762200.0,8.7781,8.8182,8.7731,8.7881,762200.0
2008-09-17 15:05:00,17.52,17.6,17.51,17.55,1018700.0,8.7831,8.8232,8.7781,8.7981,1018700.0
2008-09-17 15:10:00,17.55,17.62,17.53,17.55,800900.0,8.7981,8.8332,8.7881,8.7981,800900.0
2008-09-17 15:15:00,17.56,17.6,17.53,17.57,661600.0,8.8031,8.8232,8.7881,8.8082,661600.0
2008-09-17 15:20:00,17.56,17.58,17.51,17.52,892700.0,8.8031,8.8132,8.7781,8.7831,892700.0
2008-09-17 15:25:00,17.51,17.58,17.51,17.55,805500.0,8.7781,8.8132,8.7781,8.7981,805500.0
2008-09-17 15:30:00,17.54,17.55,17.47,17.47,988600.0,8.7931,8.7981,8.758,8.758,988600.0
2008-09-17 15:35:00,17.47,17.48,17.39,17.43,1170300.0,8.758,8.763,8.7179,8.738,1170300.0
2008-09-17 15:40:00,17.43,17.44,17.33,17.34,1458100.0,8.738,8.743,8.6878,8.6928,1458100.0
2008-09-17 15:45:00,17.35,17.4,17.34,17.39,959300.0,8.6979,8.7229,8.6928,8.7179,959300.0
2008-09-17 15:50:00,17.39,17.4,17.32,17.34,1744100.0,8.7179,8.7229,8.6828,8.6928,1744100.0
2008-09-17 15:55:00,17.33,17.34,17.16,17.18,2967400.0,8.6878,8.6928,8.6026,8.6126,2967400.0
2008-09-18 09:30:00,17.42,17.49,17.34,17.41,1785200.0,8.733,8.768,8.6928,8.7279,1785200.0
2008-09-18 09:35:00,17.41,17.49,17.31,17.48,1463600.0,8.7279,8.768,8.6778,8.763,1463600.0
2008-09-18 09:40:00,17.48,17.67,17.45,17.6,2165800.0,8.763,8.8583,8.748,8.8232,2165800.0
2008-09-18 09:45:00,17.6,17.61,17.47,17.5,1166100.0,8.8232,8.8282,8.758,8.7731,1166100.0
2008-09-18 09:50:00,17.5,17.53,17.45,17.5,958700.0,8.7731,8.7881,8.748,8.7731,958700.0
2008-09-18 09:55:00,17.5,17.7,17.49,17.64,1586900.0,8.7731,8.8733,8.768,8.8432,1586900.0
2008-09-18 10:00:00,17.65,17.71,17.52,17.52,1448400.0,8.8483,8.8783,8.7831,8.7831,1448400.0
2008-09-18 10:05:00,17.53,17.63,17.51,17.61,900700.0,8.7881,8.8382,8.7781,8.8282,900700.0
2008-09-18 10:10:00,17.61,17.72,17.58,17.62,889200.0,8.8282,8.8833,8.8132,8.8332,889200.0
2008-09-18 10:15:00,17.61,17.69,17.58,17.65,913100.0,8.8282,8.8683,8.8132,8.8483,913100.0
2008-09-18 10:20:00,17.65,17.73,17.64,17.73,1130900.0,8.8483,8.8884,8.8432,8.8884,1130900.0
2008-09-18 10:25:00,17.72,17.8,17.71,17.74,1001100.0,8.8833,8.9235,8.8783,8.8934,1001100.0
2008-09-18 10:30:00,17.74,17.75,17.7,17.72,527500.0,8.8934,8.8984,8.8733,8.8833,527500.0
2008-09-18 10:35:00,17.72,17.74,17.65,17.65,678500.0,8.8833,8.8934,8.8483,8.8483,678500.0
2008-09-18 10:40:00,17.66,17.72,17.65,17.67,992300.0,8.8533,8.8833,8.8483,8.8583,992300.0
2008-09-18 10:45:00,17.67,17.67,17.58,17.58,1510400.0,8.8583,8.8583,8.8132,8.8132,1510400.0
2008-09-18 10:50:00,17.59,17.59,17.51,17.57,710300.0,8.8182,8.8182,8.7781,8.8082,710300.0
2008-09-18 10:55:00,17.57,17.58,17.53,17.54,574600.0,8.8082,8.8132,8.7881,8.7931,574600.0
2008-09-18 11:00:00,17.54,17.59,17.5,17.56,656400.0,8.7931,8.8182,8.7731,8.8031,656400.0
2008-09-18 11:05:00,17.56,17.58,17.54,17.56,601400.0,8.8031,8.8132,8.7931,8.8031,601400.0
2008-09-18 11:10:00,17.56,17.61,17.54,17.58,1128800.0,8.8031,8.8282,8.7931,8.8132,1128800.0
2008-09-18 11:15:00,17.58,17.6,17.51,17.51,602000.0,8.8132,8.8232,8.7781,8.7781,602000.0
2008-09-18 11:20:00,17.51,17.6,17.49,17.58,1560400.0,8.7781,8.8232,8.768,8.8132,1560400.0
2008-09-18 11:25:00,17.57,17.69,17.57,17.65,652600.0,8.8082,8.8683,8.8082,8.8483,652600.0
2008-09-18 11:30:00,17.65,17.71,17.63,17.64,622300.0,8.8483,8.8783,8.8382,8.8432,622300.0
2008-09-18 11:35:00,17.64,17.68,17.59,17.62,603900.0,8.8432,8.8633,8.8182,8.8332,603900.0
2008-09-18 11:40:00,17.62,17.66,17.57,17.62,715300.0,8.8332,8.8533,8.8082,8.8332,715300.0
2008-09-18 11:45:00,17.62,17.65,17.58,17.58,972400.0,8.8332,8.8483,8.8132,8.8132,972400.0
2008-09-18 11:50:00,17.58,17.6,17.54,17.56,1318300.0,8.8132,8.8232,8.7931,8.8031,1318300.0
2008-09-18 11:55:00,17.56,17.63,17.56,17.6,958200.0,8.8031,8.8382,8.8031,8.8232,958200.0
2008-09-18 12:00:00,17.6,17.63,17.55,17.57,601300.0,8.8232,8.8382,8.7981,8.8082,601300.0
2008-09-18 12:05:00,17.57,17.58,17.52,17.57,576700.0,8.8082,8.8132,8.7831,8.8082,576700.0
2008-09-18 12:10:00,17.56,17.69,17.56,17.64,698700.0,8.8031,8.8683,8.8031,8.8432,698700.0
2008-09-18 12:15:00,17.64,17.74,17.64,17.7,659200.0,8.8432,8.8934,8.8432,8.8733,659200.0
2008-09-18 12:20:00,17.7,17.75,17.66,17.74,737100.0,8.8733,8.8984,8.8533,8.8934,737100.0
2008-09-18 12:25:00,17.74,17.77,17.7,17.73,1240500.0,8.8934,8.9084,8.8733,8.8884,1240500.0
2008-09-18 12:30:00,17.73,17.74,17.62,17.64,864300.0,8.8884,8.8934,8.8332,8.8432,864300.0
2008-09-18 12:35:00,17.65,17.66,17.52,17.52,1001800.0,8.8483,8.8533,8.7831,8.7831,1001800.0
2008-09-18 12:40:00,17.52,17.61,17.5,17.59,789100.0,8.7831,8.8282,8.7731,8.8182,789100.0
2008-09-18 12:45:00,17.59,17.67,17.58,17.61,1338700.0,8.8182,8.8583,8.8132,8.8282,1338700.0
2008-09-18 12:50:00,17.6,17.66,17.55,17.6,1088500.0,8.8232,8.8533,8.7981,8.8232,1088500.0
2008-09-18 12:55:00,17.61,17.61,17.46,17.5,1267100.0,8.8282,8.8282,8.753,8.7731,1267100.0
2008-09-18 13:00:00,17.5,17.6,17.5,17.54,1036600.0,8.7731,8.8232,8.7731,8.7931,1036600.0
2008-09-18 13:05:00,17.54,17.69,17.54,17.61,1428700.0,8.7931,8.8683,8.7931,8.8282,1428700.0
2008-09-18 13:10:00,17.61,17.7,17.59,17.66,1249500.0,8.8282,8.8733,8.8182,8.8533,1249500.0
2008-09-18 13:15:00,17.67,17.77,17.65,17.74,1351800.0,8.8583,8.9084,8.8483,8.8934,1351800.0
2008-09-18 13:20:00,17.74,17.8,17.72,17.8,2092900.0,8.8934,8.9235,8.8833,8.9235,2092900.0
2008-09-18 13:25:00,17.8,17.82,17.68,17.7,1420800.0,8.9235,8.9335,8.8633,8.8733,1420800.0
2008-09-18 13:30:00,17.7,17.84,17.67,17.84,1728200.0,8.8733,8.9435,8.8583,8.9435,1728200.0
2008-09-18 13:35:00,17.83,18.0,17.83,17.99,2137600.0,8.9385,9.0237,8.9385,9.0187,2137600.0
2008-09-18 13:40:00,17.99,17.99,17.85,17.89,1284900.0,9.0187,9.0187,8.9485,8.9686,1284900.0
2008-09-18 13:45:00,17.89,17.95,17.83,17.87,868700.0,8.9686,8.9987,8.9385,8.9585,868700.0
2008-09-18 13:50:00,17.88,17.9,17.74,17.81,1153800.0,8.9636,8.9736,8.8934,8.9285,1153800.0
2008-09-18 13:55:00,17.8,17.88,17.79,17.82,653600.0,8.9235,8.9636,8.9184,8.9335,653600.0
2008-09-18 14:00:00,17.83,17.89,17.78,17.83,715800.0,8.9385,8.9686,8.9134,8.9385,715800.0
2008-09-18 14:05:00,17.83,17.85,17.71,17.76,1008400.0,8.9385,8.9485,8.8783,8.9034,1008400.0
2008-09-18 14:10:00,17.76,17.84,17.71,17.76,647400.0,8.9034,8.9435,8.8783,8.9034,647400.0
2008-09-18 14:15:00,17.76,17.82,17.72,17.75,741200.0,8.9034,8.9335,8.8833,8.8984,741200.0
2008-09-18 14:20:00,17.75,17.8,17.71,17.8,810100.0,8.8984,8.9235,8.8783,8.9235,810100.0
2008-09-18 14:25:00,17.8,17.82,17.65,17.74,637200.0,8.9235,8.9335,8.8483,8.8934,637200.0
2008-09-18 14:30:00,17.73,17.83,17.72,17.8,739200.0,8.8884,8.9385,8.8833,8.9235,739200.0
2008-09-18 14:35:00,17.8,17.82,17.71,17.75,832600.0,8.9235,8.9335,8.8783,8.8984,832600.0
2008-09-18 14:40:00,17.74,17.89,17.74,17.86,786600.0,8.8934,8.9686,8.8934,8.9535,786600.0
2008-09-18 14:45:00,17.86,18.03,17.84,17.99,990400.0,8.9535,9.0388,8.9435,9.0187,990400.0
2008-09-18 14:50:00,17.98,17.99,17.87,17.89,713300.0,9.0137,9.0187,8.9585,8.9686,713300.0
2008-09-18 14:55:00,17.88,17.96,17.84,17.91,833600.0,8.9636,9.0037,8.9435,8.9786,833600.0
2008-09-18 15:00:00,17.9,18.07,17.87,18.02,1619800.0,8.9736,9.0588,8.9585,9.0337,1619800.0
2008-09-18 15:05:00,18.03,18.07,17.85,18.07,1835900.0,9.0388,9.0588,8.9485,9.0588,1835900.0
2008-09-18 15:10:00,18.07,18.33,18.06,18.28,2158200.0,9.0588,9.1892,9.0538,9.1641,2158200.0
2008-09-18 15:15:00,18.2,18.29,17.9,18.03,1722800.0,9.124,9.1691,8.9736,9.0388,1722800.0
2008-09-18 15:20:00,18.03,18.22,18.0,18.1,1404300.0,9.0388,9.134,9.0237,9.0738,1404300.0
2008-09-18 15:25:00,18.2,18.26,18.04,18.1,1144600.0,9.124,9.1541,9.0438,9.0738,1144600.0
2008-09-18 15:30:00,18.09,18.23,18.03,18.19,1484200.0,9.0688,9.139,9.0388,9.119,1484200.0
2008-09-18 15:35:00,18.19,18.21,17.91,17.91,1881200.0,9.119,9.129,8.9786,8.9786,1881200.0
2008-09-18 15:40:00,17.91,18.13,17.91,18.12,1797400.0,8.9786,9.0889,8.9786,9.0839,1797400.0
2008-09-18 15:45:00,18.12,18.25,18.11,18.12,1396500.0,9.0839,9.149,9.0789,9.0839,1396500.0
2008-09-18 15:50:00,18.13,18.15,18.0,18.02,2319600.0,9.0889,9.0989,9.0237,9.0337,2319600.0
2008-09-18 15:55:00,18.02,18.04,17.78,17.96,3386900.0,9.0337,9.0438,8.9134,9.0037,3386900.0
2008-09-19 09:30:00,18.83,18.95,18.49,18.53,10661500.0,9.4398,9.5,9.2694,9.2894,10661500.0
2008-09-19 09:35:00,18.52,18.99,17.7,18.51,2897200.0,9.2844,9.52,8.8733,9.2794,2897200.0
2008-09-19 09:40:00,18.5,18.7,18.45,18.63,1130700.0,9.2744,9.3746,9.2493,9.3395,1130700.0
2008-09-19 09:45:00,18.62,18.73,18.51,18.57,1763600.0,9.3345,9.3897,9.2794,9.3095,1763600.0
2008-09-19 09:50:00,18.58,18.6,18.42,18.46,989200.0,9.3145,9.3245,9.2343,9.2543,989200.0
2008-09-19 09:55:00,18.47,18.52,18.4,18.5,960900.0,9.2593,9.2844,9.2242,9.2744,960900.0
2008-09-19 10:00:00,18.49,18.55,18.44,18.5,750200.0,9.2694,9.2994,9.2443,9.2744,750200.0
2008-09-19 10:05:00,18.5,18.5,18.34,18.47,1673200.0,9.2744,9.2744,9.1942,9.2593,1673200.0
2008-09-19 10:10:00,18.48,18.51,18.42,18.47,642500.0,9.2643,9.2794,9.2343,9.2593,642500.0
2008-09-19 10:15:00,18.47,18.47,18.39,18.41,921600.0,9.2593,9.2593,9.2192,9.2293,921600.0
2008-09-19 10:20:00,18.41,18.5,18.34,18.5,803700.0,9.2293,9.2744,9.1942,9.2744,803700.0
2008-09-19 10:25:00,18.5,18.66,18.45,18.61,936700.0,9.2744,9.3546,9.2493,9.3295,936700.0
2008-09-19 10:30:00,18.61,18.67,18.47,18.64,711300.0,9.3295,9.3596,9.2593,9.3446,711300.0
2008-09-19 10:35:00,18.64,18.68,18.48,18.55,1436700.0,9.3446,9.3646,9.2643,9.2994,1436700.0
2008-09-19 10:40:00,18.55,18.62,18.51,18.59,788000.0,9.2994,9.3345,9.2794,9.3195,788000.0
2008-09-19 10:45:00,18.59,18.6,18.42,18.5,678600.0,9.3195,9.3245,9.2343,9.2744,678600.0
2008-09-19 10:50:00,18.54,18.56,18.35,18.37,773500.0,9.2944,9.3045,9.1992,9.2092,773500.0
2008-09-19 10:55:00,18.36,18.53,18.33,18.44,954900.0,9.2042,9.2894,9.1892,9.2443,954900.0
2008-09-19 11:00:00,18.44,18.61,18.39,18.57,1073700.0,9.2443,9.3295,9.2192,9.3095,1073700.0
2008-09-19 11:05:00,18.57,18.58,18.53,18.55,710300.0,9.3095,9.3145,9.2894,9.2994,710300.0
2008-09-19 11:10:00,18.55,18.6,18.55,18.57,471900.0,9.2994,9.3245,9.2994,9.3095,471900.0
2008-09-19 11:15:00,18.56,18.59,18.54,18.57,480000.0,9.3045,9.3195,9.2944,9.3095,480000.0
2008-09-19 11:20:00,18.57,18.58,18.53,18.57,355300.0,9.3095,9.3145,9.2894,9.3095,355300.0
2008-09-19 11:25:00,18.57,18.6,18.56,18.58,644200.0,9.3095,9.3245,9.3045,9.3145,644200.0
2008-09-19 11:30:00,18.59,18.59,18.51,18.52,485000.0,9.3195,9.3195,9.2794,9.2844,485000.0
2008-09-19 11:35:00,18.53,18.53,18.49,18.52,455400.0,9.2894,9.2894,9.2694,9.2844,455400.0
2008-09-19 11:40:00,18.53,18.59,18.52,18.57,455700.0,9.2894,9.3195,9.2844,9.3095,455700.0
2008-09-19 11:45:00,18.56,18.6,18.55,18.58,420200.0,9.3045,9.3245,9.2994,9.3145,420200.0
2008-09-19 11:50:00,18.58,18.61,18.57,18.61,542000.0,9.3145,9.3295,9.3095,9.3295,542000.0
2008-09-19 11:55:00,18.61,18.7,18.59,18.7,620000.0,9.3295,9.3746,9.3195,9.3746,620000.0
2008-09-19 12:00:00,18.7,18.7,18.62,18.63,427500.0,9.3746,9.3746,9.3345,9.3395,427500.0
2008-09-19 12:05:00,18.63,18.72,18.63,18.72,433600.0,9.3395,9.3847,9.3395,9.3847,433600.0
2008-09-19 12:10:00,18.72,18.76,18.7,18.72,772400.0,9.3847,9.4047,9.3746,9.3847,772400.0
2008-09-19 12:15:00,18.72,18.76,18.7,18.74,483600.0,9.3847,9.4047,9.3746,9.3947,483600.0
2008-09-19 12:20:00,18.73,18.76,18.72,18.72,281100.0,9.3897,9.4047,9.3847,9.3847,281100.0
2008-09-19 12:25:00,18.73,18.73,18.71,18.72,504100.0,9.3897,9.3897,9.3797,9.3847,504100.0
2008-09-19 12:30:00,18.72,18.72,18.65,18.7,491400.0,9.3847,9.3847,9.3496,9.3746,491400.0
2008-09-19 12:35:00,18.7,18.81,18.68,18.81,679900.0,9.3746,9.4298,9.3646,9.4298,679900.0
2008-09-19 12:40:00,18.8,18.85,18.8,18.8,915600.0,9.4248,9.4498,9.4248,9.4248,915600.0
2008-09-19 12:45:00,18.8,18.81,18.73,18.77,532100.0,9.4248,9.4298,9.3897,9.4097,532100.0
2008-09-19 12:50:00,18.77,18.77,18.62,18.63,591100.0,9.4097,9.4097,9.3345,9.3395,591100.0
2008-09-19 12:55:00,18.62,18.67,18.59,18.66,693900.0,9.3345,9.3596,9.3195,9.3546,693900.0
2008-09-19 13:00:00,18.67,18.67,18.61,18.62,288000.0,9.3596,9.3596,9.3295,9.3345,288000.0
2008-09-19 13:05:00,18.62,18.67,18.61,18.64,360700.0,9.3345,9.3596,9.3295,9.3446,360700.0
2008-09-19 13:10:00,18.63,18.64,18.51,18.55,774700.0,9.3395,9.3446,9.2794,9.2994,774700.0
2008-09-19 13:15:00,18.56,18.61,18.54,18.61,396200.0,9.3045,9.3295,9.2944,9.3295,396200.0
2008-09-19 13:20:00,18.61,18.64,18.58,18.6,269400.0,9.3295,9.3446,9.3145,9.3245,269400.0
2008-09-19 13:25:00,18.61,18.68,18.59,18.66,696000.0,9.3295,9.3646,9.3195,9.3546,696000.0
2008-09-19 13:30:00,18.66,18.66,18.52,18.54,513500.0,9.3546,9.3546,9.2844,9.2944,513500.0
2008-09-19 13:35:00,18.54,18.58,18.53,18.55,252300.0,9.2944,9.3145,9.2894,9.2994,252300.0
2008-09-19 13:40:00,18.54,18.55,18.48,18.51,379200.0,9.2944,9.2994,9.2643,9.2794,379200.0
2008-09-19 13:45:00,18.51,18.52,18.48,18.5,588900.0,9.2794,9.2844,9.2643,9.2744,588900.0
2008-09-19 13:50:00,18.5,18.51,18.45,18.47,625000.0,9.2744,9.2794,9.2493,9.2593,625000.0
2008-09-19 13:55:00,18.48,18.48,18.42,18.44,908200.0,9.2643,9.2643,9.2343,9.2443,908200.0
2008-09-19 14:00:00,18.46,18.46,18.38,18.38,526000.0,9.2543,9.2543,9.2142,9.2142,526000.0
2008-09-19 14:05:00,18.38,18.4,18.37,18.38,361400.0,9.2142,9.2242,9.2092,9.2142,361400.0
2008-09-19 14:10:00,18.38,18.39,18.31,18.34,1209800.0,9.2142,9.2192,9.1791,9.1942,1209800.0
2008-09-19 14:15:00,18.34,18.34,18.26,18.31,753700.0,9.1942,9.1942,9.1541,9.1791,753700.0
2008-09-19 14:20:00,18.31,18.37,18.29,18.29,424100.0,9.1791,9.2092,9.1691,9.1691,424100.0
2008-09-19 14:25:00,18.29,18.39,18.28,18.39,650800.0,9.1691,9.2192,9.1641,9.2192,650800.0
2008-09-19 14:30:00,18.38,18.43,18.35,18.35,700500.0,9.2142,9.2393,9.1992,9.1992,700500.0
2008-09-19 14:35:00,18.35,18.36,18.34,18.35,326400.0,9.1992,9.2042,9.1942,9.1992,326400.0
2008-09-19 14:40:00,18.35,18.41,18.34,18.41,488100.0,9.1992,9.2293,9.1942,9.2293,488100.0
2008-09-19 14:45:00,18.4,18.42,18.36,18.39,558900.0,9.2242,9.2343,9.2042,9.2192,558900.0
2008-09-19 14:50:00,18.39,18.4,18.34,18.35,432300.0,9.2192,9.2242,9.1942,9.1992,432300.0
2008-09-19 14:55:00,18.35,18.37,18.31,18.34,616300.0,9.1992,9.2092,9.1791,9.1942,616300.0
2008-09-19 15:00:00,18.34,18.4,18.34,18.35,458900.0,9.1942,9.2242,9.1942,9.1992,458900.0
2008-09-19 15:05:00,18.35,18.37,18.29,18.33,883100.0,9.1992,9.2092,9.1691,9.1892,883100.0
2008-09-19 15:10:00,18.32,18.33,18.28,18.29,647700.0,9.1841,9.1892,9.1641,9.1691,647700.0
2008-09-19 15:15:00,18.29,18.34,18.28,18.31,1022300.0,9.1691,9.1942,9.1641,9.1791,1022300.0
2008-09-19 15:20:00,18.31,18.36,18.28,18.33,1435200.0,9.1791,9.2042,9.1641,9.1892,1435200.0
2008-09-19 15:25:00,18.32,18.39,18.29,18.35,1450100.0,9.1841,9.2192,9.1691,9.1992,1450100.0
2008-09-19 15:30:00,18.35,18.4,18.25,18.32,1342800.0,9.1992,9.2242,9.149,9.1841,1342800.0
2008-09-19 15:35:00,18.32,18.36,18.27,18.31,1167600.0,9.1841,9.2042,9.1591,9.1791,1167600.0
2008-09-19 15:40:00,18.32,18.48,18.32,18.44,3025700.0,9.1841,9.2643,9.1841,9.2443,3025700.0
2008-09-19 15:45:00,18.44,18.45,18.42,18.44,1505900.0,9.2443,9.2493,9.2343,9.2443,1505900.0
2008-09-19 15:50:00,18.44,18.46,18.42,18.45,1873200.0,9.2443,9.2543,9.2343,9.2493,1873200.0
2008-09-19 15:55:00,18.45,18.52,18.44,18.49,2601700.0,9.2493,9.2844,9.2443,9.2694,2601700.0
2008-09-22 09:30:00,18.3,18.47,18.05,18.46,1939900.0,9.1741,9.2593,9.0488,9.2543,1939900.0
2008-09-22 09:35:00,18.46,18.5,18.18,18.35,1559900.0,9.2543,9.2744,9.114,9.1992,1559900.0
2008-09-22 09:40:00,18.35,18.4,18.31,18.32,755000.0,9.1992,9.2242,9.1791,9.1841,755000.0
2008-09-22 09:45:00,18.31,18.36,18.25,18.35,727000.0,9.1791,9.2042,9.149,9.1992,727000.0
2008-09-22 09:50:00,18.36,18.43,18.34,18.43,550100.0,9.2042,9.2393,9.1942,9.2393,550100.0
2008-09-22 09:55:00,18.43,18.54,18.42,18.53,780700.0,9.2393,9.2944,9.2343,9.2894,780700.0
2008-09-22 10:00:00,18.53,18.61,18.52,18.6,944200.0,9.2894,9.3295,9.2844,9.3245,944200.0
2008-09-22 10:05:00,18.6,18.65,18.58,18.59,739700.0,9.3245,9.3496,9.3145,9.3195,739700.0
2008-09-22 10:10:00,18.59,18.63,18.53,18.55,583600.0,9.3195,9.3395,9.2894,9.2994,583600.0
2008-09-22 10:15:00,18.56,18.56,18.48,18.5,542900.0,9.3045,9.3045,9.2643,9.2744,542900.0
2008-09-22 10:20:00,18.5,18.53,18.47,18.49,473000.0,9.2744,9.2894,9.2593,9.2694,473000.0
2008-09-22 10:25:00,18.5,18.59,18.45,18.59,570400.0,9.2744,9.3195,9.2493,9.3195,570400.0
2008-09-22 10:30:00,18.58,18.58,18.46,18.49,356600.0,9.3145,9.3145,9.2543,9.2694,356600.0
2008-09-22 10:35:00,18.48,18.49,18.46,18.48,215700.0,9.2643,9.2694,9.2543,9.2643,215700.0
2008-09-22 10:40:00,18.47,18.5,18.43,18.44,388300.0,9.2593,9.2744,9.2393,9.2443,388300.0
2008-09-22 10:45:00,18.44,18.53,18.44,18.49,348100.0,9.2443,9.2894,9.2443,9.2694,348100.0
2008-09-22 10:50:00,18.49,18.55,18.46,18.46,416200.0,9.2694,9.2994,9.2543,9.2543,416200.0
2008-09-22 10:55:00,18.46,18.51,18.45,18.48,310900.0,9.2543,9.2794,9.2493,9.2643,310900.0
2008-09-22 11:00:00,18.47,18.48,18.38,18.39,362600.0,9.2593,9.2643,9.2142,9.2192,362600.0
2008-09-22 11:05:00,18.39,18.41,18.31,18.32,791600.0,9.2192,9.2293,9.1791,9.1841,791600.0
2008-09-22 11:10:00,18.33,18.33,18.26,18.32,340900.0,9.1892,9.1892,9.1541,9.1841,340900.0
2008-09-22 11:15:00,18.32,18.38,18.31,18.35,591500.0,9.1841,9.2142,9.1791,9.1992,591500.0
2008-09-22 11:20:00,18.35,18.36,18.23,18.26,496800.0,9.1992,9.2042,9.139,9.1541,496800.0
2008-09-22 11:25:00,18.25,18.35,18.23,18.33,642100.0,9.149,9.1992,9.139,9.1892,642100.0
2008-09-22 11:30:00,18.32,18.35,18.25,18.25,459400.0,9.1841,9.1992,9.149,9.149,459400.0
2008-09-22 11:35:00,18.25,18.27,18.22,18.27,567500.0,9.149,9.1591,9.134,9.1591,567500.0
2008-09-22 11:40:00,18.27,18.29,18.24,18.24,459500.0,9.1591,9.1691,9.144,9.144,459500.0
2008-09-22 11:45:00,18.25,18.26,18.17,18.19,367100.0,9.149,9.1541,9.1089,9.119,367100.0
2008-09-22 11:50:00,18.2,18.22,18.14,18.19,404100.0,9.124,9.134,9.0939,9.119,404100.0
2008-09-22 11:55:00,18.18,18.27,18.16,18.26,420300.0,9.114,9.1591,9.1039,9.1541,420300.0
2008-09-22 12:00:00,18.26,18.28,18.22,18.26,428800.0,9.1541,9.1641,9.134,9.1541,428800.0
2008-09-22 12:05:00,18.26,18.28,18.23,18.24,333100.0,9.1541,9.1641,9.139,9.144,333100.0
2008-09-22 12:10:00,18.24,18.24,18.17,18.18,232400.0,9.144,9.144,9.1089,9.114,232400.0
2008-09-22 12:15:00,18.17,18.18,18.13,18.17,244000.0,9.1089,9.114,9.0889,9.1089,244000.0
2008-09-22 12:20:00,18.16,18.19,18.11,18.13,423600.0,9.1039,9.119,9.0789,9.0889,423600.0
2008-09-22 12:25:00,18.13,18.2,18.13,18.2,261900.0,9.0889,9.124,9.0889,9.124,261900.0
2008-09-22 12:30:00,18.19,18.26,18.19,18.25,461500.0,9.119,9.1541,9.119,9.149,461500.0
2008-09-22 12:35:00,18.25,18.28,18.23,18.25,229500.0,9.149,9.1641,9.139,9.149,229500.0
2008-09-22 12:40:00,18.25,18.26,18.23,18.24,140800.0,9.149,9.1541,9.139,9.144,140800.0
2008-09-22 12:45:00,18.24,18.25,18.19,18.25,237600.0,9.144,9.149,9.119,9.149,237600.0
2008-09-22 12:50:00,18.25,18.31,18.24,18.3,214300.0,9.149,9.1791,9.144,9.1741,214300.0
2008-09-22 12:55:00,18.3,18.31,18.24,18.25,286000.0,9.1741,9.1791,9.144,9.149,286000.0
2008-09-22 13:00:00,18.25,18.26,18.18,18.19,229700.0,9.149,9.1541,9.114,9.119,229700.0
2008-09-22 13:05:00,18.19,18.21,18.15,18.2,257400.0,9.119,9.129,9.0989,9.124,257400.0
2008-09-22 13:10:00,18.2,18.24,18.16,18.17,262800.0,9.124,9.144,9.1039,9.1089,262800.0
2008-09-22 13:15:00,18.16,18.17,18.11,18.12,286900.0,9.1039,9.1089,9.0789,9.0839,286900.0
2008-09-22 13:20:00,18.12,18.13,18.09,18.11,317900.0,9.0839,9.0889,9.0688,9.0789,317900.0
2008-09-22 13:25:00,18.1,18.12,18.08,18.1,365000.0,9.0738,9.0839,9.0638,9.0738,365000.0
2008-09-22 13:30:00,18.11,18.18,18.1,18.15,329600.0,9.0789,9.114,9.0738,9.0989,329600.0
2008-09-22 13:35:00,18.15,18.16,18.13,18.15,472800.0,9.0989,9.1039,9.0889,9.0989,472800.0
2008-09-22 13:40:00,18.14,18.16,18.14,18.16,188600.0,9.0939,9.1039,9.0939,9.1039,188600.0
2008-09-22 13:45:00,18.15,18.19,18.15,18.15,382400.0,9.0989,9.119,9.0989,9.0989,382400.0
2008-09-22 13:50:00,18.16,18.23,18.13,18.18,416900.0,9.1039,9.139,9.0889,9.114,416900.0
2008-09-22 13:55:00,18.18,18.23,18.17,18.23,310900.0,9.114,9.139,9.1089,9.139,310900.0
2008-09-22 14:00:00,18.23,18.24,18.19,18.21,448800.0,9.139,9.144,9.119,9.129,448800.0
2008-09-22 14:05:00,18.21,18.24,18.18,18.24,331000.0,9.129,9.144,9.114,9.144,331000.0
2008-09-22 14:10:00,18.25,18.26,18.23,18.25,283900.0,9.149,9.1541,9.139,9.149,283900.0
2008-09-22 14:15:00,18.25,18.3,18.23,18.29,431100.0,9.149,9.1741,9.139,9.1691,431100.0
2008-09-22 14:20:00,18.3,18.3,18.18,18.22,638000.0,9.1741,9.1741,9.114,9.134,638000.0
2008-09-22 14:25:00,18.21,18.3,18.18,18.28,375400.0,9.129,9.1741,9.114,9.1641,375400.0
2008-09-22 14:30:00,18.28,18.4,18.27,18.3,471400.0,9.1641,9.2242,9.1591,9.1741,471400.0
2008-09-22 14:35:00,18.3,18.35,18.29,18.31,307800.0,9.1741,9.1992,9.1691,9.1791,307800.0
2008-09-22 14:40:00,18.31,18.32,18.22,18.25,492600.0,9.1791,9.1841,9.134,9.149,492600.0
2008-09-22 14:45:00,18.25,18.28,18.22,18.24,353600.0,9.149,9.1641,9.134,9.144,353600.0
2008-09-22 14:50:00,18.23,18.24,18.18,18.2,397100.0,9.139,9.144,9.114,9.124,397100.0
2008-09-22 14:55:00,18.2,18.23,18.17,18.23,330800.0,9.124,9.139,9.1089,9.139,330800.0
2008-09-22 15:00:00,18.23,18.25,18.22,18.24,164900.0,9.139,9.149,9.134,9.144,164900.0
2008-09-22 15:05:00,18.24,18.25,18.23,18.23,261000.0,9.144,9.149,9.139,9.139,261000.0
2008-09-22 15:10:00,18.23,18.25,18.18,18.18,350000.0,9.139,9.149,9.114,9.114,350000.0
2008-09-22 15:15:00,18.19,18.19,18.14,18.16,790800.0,9.119,9.119,9.0939,9.1039,790800.0
2008-09-22 15:20:00,18.13,18.22,18.11,18.2,1073100.0,9.0889,9.134,9.0789,9.124,1073100.0
2008-09-22 15:25:00,18.19,18.23,18.1,18.11,1260900.0,9.119,9.139,9.0738,9.0789,1260900.0
2008-09-22 15:30:00,18.11,18.15,18.09,18.14,659300.0,9.0789,9.0989,9.0688,9.0939,659300.0
2008-09-22 15:35:00,18.14,18.17,18.12,18.15,596000.0,9.0939,9.1089,9.0839,9.0989,596000.0
2008-09-22 15:40:00,18.15,18.16,18.05,18.09,1078200.0,9.0989,9.1039,9.0488,9.0688,1078200.0
2008-09-22 15:45:00,18.1,18.12,18.04,18.11,1453500.0,9.0738,9.0839,9.0438,9.0789,1453500.0
2008-09-22 15:50:00,18.12,18.16,18.06,18.06,1251100.0,9.0839,9.1039,9.0538,9.0538,1251100.0
2008-09-22 15:55:00,18.07,18.16,18.02,18.07,2044400.0,9.0588,9.1039,9.0337,9.0588,2044400.0
2008-09-23 09:30:00,18.2,18.39,18.15,18.31,1137200.0,9.124,9.2192,9.0989,9.1791,1137200.0
2008-09-23 09:35:00,18.33,18.38,18.23,18.26,626700.0,9.1892,9.2142,9.139,9.1541,626700.0
2008-09-23 09:40:00,18.25,18.3,18.19,18.2,860400.0,9.149,9.1741,9.119,9.124,860400.0
2008-09-23 09:45:00,18.21,18.39,18.19,18.38,730300.0,9.129,9.2192,9.119,9.2142,730300.0
2008-09-23 09:50:00,18.39,18.42,18.3,18.4,727500.0,9.2192,9.2343,9.1741,9.2242,727500.0
2008-09-23 09:55:00,18.42,18.42,18.28,18.28,421400.0,9.2343,9.2343,9.1641,9.1641,421400.0
2008-09-23 10:00:00,18.29,18.39,18.25,18.38,387200.0,9.1691,9.2192,9.149,9.2142,387200.0
2008-09-23 10:05:00,18.38,18.45,18.34,18.43,1052800.0,9.2142,9.2493,9.1942,9.2393,1052800.0
2008-09-23 10:10:00,18.43,18.5,18.42,18.48,762600.0,9.2393,9.2744,9.2343,9.2643,762600.0
2008-09-23 10:15:00,18.49,18.5,18.46,18.49,745900.0,9.2694,9.2744,9.2543,9.2694,745900.0
2008-09-23 10:20:00,18.49,18.5,18.47,18.48,429500.0,9.2694,9.2744,9.2593,9.2643,429500.0
2008-09-23 10:25:00,18.48,18.49,18.41,18.42,391800.0,9.2643,9.2694,9.2293,9.2343,391800.0
2008-09-23 10:30:00,18.41,18.43,18.38,18.38,419100.0,9.2293,9.2393,9.2142,9.2142,419100.0
2008-09-23 10:35:00,18.38,18.49,18.37,18.48,863500.0,9.2142,9.2694,9.2092,9.2643,863500.0
2008-09-23 10:40:00,18.49,18.49,18.39,18.39,510200.0,9.2694,9.2694,9.2192,9.2192,510200.0
2008-09-23 10:45:00,18.39,18.48,18.36,18.41,1204200.0,9.2192,9.2643,9.2042,9.2293,1204200.0
2008-09-23 10:50:00,18.41,18.42,18.35,18.36,669500.0,9.2293,9.2343,9.1992,9.2042,669500.0
2008-09-23 10:55:00,18.35,18.4,18.33,18.37,786500.0,9.1992,9.2242,9.1892,9.2092,786500.0
2008-09-23 11:00:00,18.37,18.39,18.31,18.33,632400.0,9.2092,9.2192,9.1791,9.1892,632400.0
2008-09-23 11:05:00,18.33,18.4,18.29,18.37,564400.0,9.1892,9.2242,9.1691,9.2092,564400.0
2008-09-23 11:10:00,18.36,18.4,18.3,18.39,594900.0,9.2042,9.2242,9.1741,9.2192,594900.0
2008-09-23 11:15:00,18.39,18.41,18.35,18.39,549600.0,9.2192,9.2293,9.1992,9.2192,549600.0
2008-09-23 11:20:00,18.4,18.48,18.4,18.45,603000.0,9.2242,9.2643,9.2242,9.2493,603000.0
2008-09-23 11:25:00,18.45,18.48,18.39,18.39,627000.0,9.2493,9.2643,9.2192,9.2192,627000.0
2008-09-23 11:30:00,18.39,18.43,18.38,18.4,723100.0,9.2192,9.2393,9.2142,9.2242,723100.0
2008-09-23 11:35:00,18.4,18.41,18.36,18.37,577300.0,9.2242,9.2293,9.2042,9.2092,577300.0
2008-09-23 11:40:00,18.38,18.39,18.34,18.35,494000.0,9.2142,9.2192,9.1942,9.1992,494000.0
2008-09-23 11:45:00,18.34,18.43,18.34,18.42,358900.0,9.1942,9.2393,9.1942,9.2343,358900.0
2008-09-23 11:50:00,18.41,18.45,18.4,18.4,359400.0,9.2293,9.2493,9.2242,9.2242,359400.0
2008-09-23 11:55:00,18.4,18.41,18.3,18.32,379700.0,9.2242,9.2293,9.1741,9.1841,379700.0
2008-09-23 12:00:00,18.31,18.33,18.25,18.32,914100.0,9.1791,9.1892,9.149,9.1841,914100.0
2008-09-23 12:05:00,18.31,18.34,18.28,18.31,1006300.0,9.1791,9.1942,9.1641,9.1791,1006300.0
2008-09-23 12:10:00,18.31,18.35,18.29,18.32,618800.0,9.1791,9.1992,9.1691,9.1841,618800.0
2008-09-23 12:15:00,18.31,18.35,18.3,18.34,244000.0,9.1791,9.1992,9.1741,9.1942,244000.0
2008-09-23 12:20:00,18.34,18.37,18.32,18.35,298600.0,9.1942,9.2092,9.1841,9.1992,298600.0
2008-09-23 12:25:00,18.35,18.36,18.3,18.32,275700.0,9.1992,9.2042,9.1741,9.1841,275700.0
2008-09-23 12:30:00,18.32,18.34,18.32,18.34,646000.0,9.1841,9.1942,9.1841,9.1942,646000.0
2008-09-23 12:35:00,18.33,18.34,18.29,18.29,641500.0,9.1892,9.1942,9.1691,9.1691,641500.0
2008-09-23 12:40:00,18.28,18.29,18.22,18.27,1005000.0,9.1641,9.1691,9.134,9.1591,1005000.0
2008-09-23 12:45:00,18.26,18.28,18.24,18.28,526900.0,9.1541,9.1641,9.144,9.1641,526900.0
2008-09-23 12:50:00,18.28,18.29,18.23,18.24,490800.0,9.1641,9.1691,9.139,9.144,490800.0
2008-09-23 12:55:00,18.23,18.29,18.23,18.26,358100.0,9.139,9.1691,9.139,9.1541,358100.0
2008-09-23 13:00:00,18.26,18.27,18.14,18.22,1486100.0,9.1541,9.1591,9.0939,9.134,1486100.0
2008-09-23 13:05:00,18.22,18.23,18.12,18.18,852000.0,9.134,9.139,9.0839,9.114,852000.0
2008-09-23 13:10:00,18.18,18.19,18.13,18.16,494200.0,9.114,9.119,9.0889,9.1039,494200.0
2008-09-23 13:15:00,18.16,18.24,18.15,18.2,729100.0,9.1039,9.144,9.0989,9.124,729100.0
2008-09-23 13:20:00,18.2,18.23,18.16,18.16,487600.0,9.124,9.139,9.1039,9.1039,487600.0
2008-09-23 13:25:00,18.16,18.22,18.16,18.18,520000.0,9.1039,9.134,9.1039,9.114,520000.0
2008-09-23 13:30:00,18.18,18.19,18.05,18.08,621700.0,9.114,9.119,9.0488,9.0638,621700.0
2008-09-23 13:35:00,18.09,18.13,18.08,18.12,414300.0,9.0688,9.0889,9.0638,9.0839,414300.0
2008-09-23 13:40:00,18.13,18.15,18.11,18.13,763400.0,9.0889,9.0989,9.0789,9.0889,763400.0
2008-09-23 13:45:00,18.13,18.15,18.09,18.14,671600.0,9.0889,9.0989,9.0688,9.0939,671600.0
2008-09-23 13:50:00,18.13,18.17,18.1,18.14,883200.0,9.0889,9.1089,9.0738,9.0939,883200.0
2008-09-23 13:55:00,18.14,18.18,18.13,18.18,603500.0,9.0939,9.114,9.0889,9.114,603500.0
2008-09-23 14:00:00,18.17,18.19,18.13,18.18,644200.0,9.1089,9.119,9.0889,9.114,644200.0
2008-09-23 14:05:00,18.18,18.26,18.17,18.23,918200.0,9.114,9.1541,9.1089,9.139,918200.0
2008-09-23 14:10:00,18.23,18.24,18.18,18.2,775800.0,9.139,9.144,9.114,9.124,775800.0
2008-09-23 14:15:00,18.2,18.23,18.17,18.23,654400.0,9.124,9.139,9.1089,9.139,654400.0
2008-09-23 14:20:00,18.24,18.28,18.19,18.23,910200.0,9.144,9.1641,9.119,9.139,910200.0
2008-09-23 14:25:00,18.22,18.31,18.22,18.31,452600.0,9.134,9.1791,9.134,9.1791,452600.0
2008-09-23 14:30:00,18.31,18.33,18.29,18.3,978100.0,9.1791,9.1892,9.1691,9.1741,978100.0
2008-09-23 14:35:00,18.3,18.33,18.29,18.31,411300.0,9.1741,9.1892,9.1691,9.1791,411300.0
2008-09-23 14:40:00,18.3,18.34,18.29,18.32,364500.0,9.1741,9.1942,9.1691,9.1841,364500.0
2008-09-23 14:45:00,18.33,18.45,18.29,18.37,647500.0,9.1892,9.2493,9.1691,9.2092,647500.0
2008-09-23 14:50:00,18.38,18.43,18.36,18.42,540400.0,9.2142,9.2393,9.2042,9.2343,540400.0
2008-09-23 14:55:00,18.42,18.45,18.35,18.35,1176100.0,9.2343,9.2493,9.1992,9.1992,1176100.0
2008-09-23 15:00:00,18.35,18.39,18.34,18.35,759000.0,9.1992,9.2192,9.1942,9.1992,759000.0
2008-09-23 15:05:00,18.35,18.44,18.35,18.44,652400.0,9.1992,9.2443,9.1992,9.2443,652400.0
2008-09-23 15:10:00,18.43,18.44,18.36,18.37,837100.0,9.2393,9.2443,9.2042,9.2092,837100.0
2008-09-23 15:15:00,18.37,18.44,18.37,18.43,444700.0,9.2092,9.2443,9.2092,9.2393,444700.0
2008-09-23 15:20:00,18.43,18.44,18.41,18.43,812400.0,9.2393,9.2443,9.2293,9.2393,812400.0
2008-09-23 15:25:00,18.43,18.44,18.39,18.41,912300.0,9.2393,9.2443,9.2192,9.2293,912300.0
2008-09-23 15:30:00,18.41,18.41,18.3,18.3,1127800.0,9.2293,9.2293,9.1741,9.1741,1127800.0
2008-09-23 15:35:00,18.3,18.31,18.22,18.25,1060700.0,9.1741,9.1791,9.134,9.149,1060700.0
2008-09-23 15:40:00,18.26,18.26,18.12,18.14,1411700.0,9.1541,9.1541,9.0839,9.0939,1411700.0
2008-09-23 15:45:00,18.13,18.15,18.03,18.05,1906700.0,9.0889,9.0989,9.0388,9.0488,1906700.0
2008-09-23 15:50:00,18.05,18.16,18.02,18.15,1989200.0,9.0488,9.1039,9.0337,9.0989,1989200.0
2008-09-23 15:55:00,18.15,18.15,18.01,18.01,1934600.0,9.0989,9.0989,9.0287,9.0287,1934600.0
2008-09-24 09:30:00,18.16,18.19,18.0,18.02,1572200.0,9.1039,9.119,9.0237,9.0337,1572200.0
2008-09-24 09:35:00,18.01,18.02,17.91,17.98,948800.0,9.0287,9.0337,8.9786,9.0137,948800.0
2008-09-24 09:40:00,17.98,17.98,17.91,17.93,539500.0,9.0137,9.0137,8.9786,8.9886,539500.0
2008-09-24 09:45:00,17.92,17.98,17.89,17.96,657800.0,8.9836,9.0137,8.9686,9.0037,657800.0
2008-09-24 09:50:00,17.96,17.99,17.77,17.8,804300.0,9.0037,9.0187,8.9084,8.9235,804300.0
2008-09-24 09:55:00,17.8,17.81,17.75,17.8,747800.0,8.9235,8.9285,8.8984,8.9235,747800.0
2008-09-24 10:00:00,17.8,17.88,17.78,17.85,498500.0,8.9235,8.9636,8.9134,8.9485,498500.0
2008-09-24 10:05:00,17.86,17.9,17.82,17.9,357900.0,8.9535,8.9736,8.9335,8.9736,357900.0
2008-09-24 10:10:00,17.88,17.92,17.76,17.79,810900.0,8.9636,8.9836,8.9034,8.9184,810900.0
2008-09-24 10:15:00,17.79,17.82,17.78,17.78,266800.0,8.9184,8.9335,8.9134,8.9134,266800.0
2008-09-24 10:20:00,17.79,17.81,17.76,17.77,326400.0,8.9184,8.9285,8.9034,8.9084,326400.0
2008-09-24 10:25:00,17.76,17.8,17.75,17.76,386500.0,8.9034,8.9235,8.8984,8.9034,386500.0
2008-09-24 10:30:00,17.76,17.86,17.75,17.81,575000.0,8.9034,8.9535,8.8984,8.9285,575000.0
2008-09-24 10:35:00,17.8,17.82,17.77,17.81,401100.0,8.9235,8.9335,8.9084,8.9285,401100.0
2008-09-24 10:40:00,17.8,17.87,17.79,17.85,421900.0,8.9235,8.9585,8.9184,8.9485,421900.0
2008-09-24 10:45:00,17.84,17.85,17.8,17.8,303400.0,8.9435,8.9485,8.9235,8.9235,303400.0
2008-09-24 10:50:00,17.81,17.88,17.8,17.86,369100.0,8.9285,8.9636,8.9235,8.9535,369100.0
2008-09-24 10:55:00,17.86,17.89,17.84,17.88,535800.0,8.9535,8.9686,8.9435,8.9636,535800.0
2008-09-24 11:00:00,17.88,17.89,17.84,17.84,312400.0,8.9636,8.9686,8.9435,8.9435,312400.0
2008-09-24 11:05:00,17.84,17.85,17.78,17.8,309100.0,8.9435,8.9485,8.9134,8.9235,309100.0
2008-09-24 11:10:00,17.8,17.82,17.78,17.8,305400.0,8.9235,8.9335,8.9134,8.9235,305400.0
2008-09-24 11:15:00,17.79,17.8,17.75,17.76,330100.0,8.9184,8.9235,8.8984,8.9034,330100.0
2008-09-24 11:20:00,17.76,17.79,17.76,17.79,470600.0,8.9034,8.9184,8.9034,8.9184,470600.0
2008-09-24 11:25:00,17.78,17.81,17.77,17.8,445400.0,8.9134,8.9285,8.9084,8.9235,445400.0
2008-09-24 11:30:00,17.8,17.9,17.8,17.88,503600.0,8.9235,8.9736,8.9235,8.9636,503600.0
2008-09-24 11:35:00,17.88,17.9,17.86,17.89,349800.0,8.9636,8.9736,8.9535,8.9686,349800.0
2008-09-24 11:40:00,17.89,17.92,17.82,17.82,368100.0,8.9686,8.9836,8.9335,8.9335,368100.0
2008-09-24 11:45:00,17.82,17.86,17.81,17.84,688100.0,8.9335,8.9535,8.9285,8.9435,688100.0
2008-09-24 11:50:00,17.83,17.92,17.82,17.91,341900.0,8.9385,8.9836,8.9335,8.9786,341900.0
2008-09-24 11:55:00,17.9,17.91,17.82,17.83,477500.0,8.9736,8.9786,8.9335,8.9385,477500.0
2008-09-24 12:00:00,17.83,17.85,17.82,17.83,339800.0,8.9385,8.9485,8.9335,8.9385,339800.0
2008-09-24 12:05:00,17.84,17.9,17.83,17.89,284400.0,8.9435,8.9736,8.9385,8.9686,284400.0
2008-09-24 12:10:00,17.89,17.94,17.88,17.92,286200.0,8.9686,8.9936,8.9636,8.9836,286200.0
2008-09-24 12:15:00,17.91,17.99,17.91,17.95,401500.0,8.9786,9.0187,8.9786,8.9987,401500.0
2008-09-24 12:20:00,17.94,17.97,17.9,17.91,420600.0,8.9936,9.0087,8.9736,8.9786,420600.0
2008-09-24 12:25:00,17.91,17.92,17.85,17.88,238900.0,8.9786,8.9836,8.9485,8.9636,238900.0
2008-09-24 12:30:00,17.87,17.92,17.86,17.91,212500.0,8.9585,8.9836,8.9535,8.9786,212500.0
2008-09-24 12:35:00,17.91,17.92,17.88,17.91,460100.0,8.9786,8.9836,8.9636,8.9786,460100.0
2008-09-24 12:40:00,17.9,17.91,17.87,17.88,233700.0,8.9736,8.9786,8.9585,8.9636,233700.0
2008-09-24 12:45:00,17.88,17.91,17.88,17.9,378200.0,8.9636,8.9786,8.9636,8.9736,378200.0
2008-09-24 12:50:00,17.89,17.91,17.88,17.89,399600.0,8.9686,8.9786,8.9636,8.9686,399600.0
2008-09-24 12:55:00,17.89,17.92,17.88,17.89,301000.0,8.9686,8.9836,8.9636,8.9686,301000.0
2008-09-24 13:00:00,17.89,17.91,17.88,17.9,332000.0,8.9686,8.9786,8.9636,8.9736,332000.0
2008-09-24 13:05:00,17.89,17.97,17.88,17.96,375100.0,8.9686,9.0087,8.9636,9.0037,375100.0
2008-09-24 13:10:00,17.95,17.99,17.94,17.94,280900.0,8.9987,9.0187,8.9936,8.9936,280900.0
2008-09-24 13:15:00,17.94,17.97,17.93,17.95,404200.0,8.9936,9.0087,8.9886,8.9987,404200.0
2008-09-24 13:20:00,17.95,18.01,17.94,18.0,628400.0,8.9987,9.0287,8.9936,9.0237,628400.0
2008-09-24 13:25:00,18.0,18.03,17.97,17.99,407100.0,9.0237,9.0388,9.0087,9.0187,407100.0
2008-09-24 13:30:00,17.99,18.03,17.98,18.0,176800.0,9.0187,9.0388,9.0137,9.0237,176800.0
2008-09-24 13:35:00,17.99,18.05,17.99,18.02,154100.0,9.0187,9.0488,9.0187,9.0337,154100.0
2008-09-24 13:40:00,18.01,18.05,17.99,18.05,214100.0,9.0287,9.0488,9.0187,9.0488,214100.0
2008-09-24 13:45:00,18.05,18.09,18.02,18.09,201300.0,9.0488,9.0688,9.0337,9.0688,201300.0
2008-09-24 13:50:00,18.09,18.1,18.03,18.03,382400.0,9.0688,9.0738,9.0388,9.0388,382400.0
2008-09-24 13:55:00,18.03,18.04,17.96,17.99,296500.0,9.0388,9.0438,9.0037,9.0187,296500.0
2008-09-24 14:00:00,17.98,18.04,17.97,17.98,383400.0,9.0137,9.0438,9.0087,9.0137,383400.0
2008-09-24 14:05:00,17.97,18.03,17.97,18.01,371100.0,9.0087,9.0388,9.0087,9.0287,371100.0
2008-09-24 14:10:00,18.01,18.02,17.91,17.95,396600.0,9.0287,9.0337,8.9786,8.9987,396600.0
2008-09-24 14:15:00,17.95,17.99,17.92,17.95,477400.0,8.9987,9.0187,8.9836,8.9987,477400.0
2008-09-24 14:20:00,17.95,17.97,17.92,17.95,227000.0,8.9987,9.0087,8.9836,8.9987,227000.0
2008-09-24 14:25:00,17.96,18.0,17.94,17.99,173400.0,9.0037,9.0237,8.9936,9.0187,173400.0
2008-09-24 14:30:00,17.98,18.03,17.98,18.02,198400.0,9.0137,9.0388,9.0137,9.0337,198400.0
2008-09-24 14:35:00,18.03,18.08,18.02,18.05,240200.0,9.0388,9.0638,9.0337,9.0488,240200.0
2008-09-24 14:40:00,18.05,18.1,18.05,18.07,170800.0,9.0488,9.0738,9.0488,9.0588,170800.0
2008-09-24 14:45:00,18.07,18.09,18.07,18.07,226900.0,9.0588,9.0688,9.0588,9.0588,226900.0
2008-09-24 14:50:00,18.07,18.08,18.04,18.05,282700.0,9.0588,9.0638,9.0438,9.0488,282700.0
2008-09-24 14:55:00,18.05,18.06,17.99,17.99,377500.0,9.0488,9.0538,9.0187,9.0187,377500.0
2008-09-24 15:00:00,17.99,18.02,17.97,17.98,306400.0,9.0187,9.0337,9.0087,9.0137,306400.0
2008-09-24 15:05:00,17.99,18.04,17.97,18.04,900000.0,9.0187,9.0438,9.0087,9.0438,900000.0
2008-09-24 15:10:00,18.03,18.05,17.99,18.05,320800.0,9.0388,9.0488,9.0187,9.0488,320800.0
2008-09-24 15:15:00,18.04,18.05,17.91,17.94,382200.0,9.0438,9.0488,8.9786,8.9936,382200.0
2008-09-24 15:20:00,17.93,18.0,17.91,17.97,346400.0,8.9886,9.0237,8.9786,9.0087,346400.0
2008-09-24 15:25:00,17.97,18.03,17.96,18.03,389900.0,9.0087,9.0388,9.0037,9.0388,389900.0
2008-09-24 15:30:00,18.02,18.04,18.0,18.03,562300.0,9.0337,9.0438,9.0237,9.0388,562300.0
2008-09-24 15:35:00,18.04,18.04,17.98,17.98,272500.0,9.0438,9.0438,9.0137,9.0137,272500.0
2008-09-24 15:40:00,17.99,17.99,17.91,17.96,839900.0,9.0187,9.0187,8.9786,9.0037,839900.0
2008-09-24 15:45:00,17.96,17.97,17.89,17.9,825300.0,9.0037,9.0087,8.9686,8.9736,825300.0
2008-09-24 15:50:00,17.89,17.95,17.86,17.94,993300.0,8.9686,8.9987,8.9535,8.9936,993300.0
2008-09-24 15:55:00,17.94,18.03,17.93,18.02,1196300.0,8.9936,9.0388,8.9886,9.0337,1196300.0
2008-09-25 09:30:00,18.1,18.25,18.1,18.18,1701200.0,9.0738,9.149,9.0738,9.114,1701200.0
2008-09-25 09:35:00,18.17,18.24,18.09,18.2,1291200.0,9.1089,9.144,9.0688,9.124,1291200.0
2008-09-25 09:40:00,18.2,18.29,18.18,18.27,1123500.0,9.124,9.1691,9.114,9.1591,1123500.0
2008-09-25 09:45:00,18.29,18.39,18.28,18.37,843200.0,9.1691,9.2192,9.1641,9.2092,843200.0
2008-09-25 09:50:00,18.36,18.39,18.31,18.37,601300.0,9.2042,9.2192,9.1791,9.2092,601300.0
2008-09-25 09:55:00,18.37,18.43,18.36,18.4,1029300.0,9.2092,9.2393,9.2042,9.2242,1029300.0
2008-09-25 10:00:00,18.4,18.41,18.29,18.34,828700.0,9.2242,9.2293,9.1691,9.1942,828700.0
2008-09-25 10:05:00,18.33,18.49,18.32,18.48,1099500.0,9.1892,9.2694,9.1841,9.2643,1099500.0
2008-09-25 10:10:00,18.48,18.54,18.46,18.53,879200.0,9.2643,9.2944,9.2543,9.2894,879200.0
2008-09-25 10:15:00,18.53,18.59,18.53,18.58,701400.0,9.2894,9.3195,9.2894,9.3145,701400.0
2008-09-25 10:20:00,18.58,18.63,18.56,18.6,1115200.0,9.3145,9.3395,9.3045,9.3245,1115200.0
2008-09-25 10:25:00,18.6,18.62,18.53,18.56,1031200.0,9.3245,9.3345,9.2894,9.3045,1031200.0
2008-09-25 10:30:00,18.56,18.62,18.56,18.61,831500.0,9.3045,9.3345,9.3045,9.3295,831500.0
2008-09-25 10:35:00,18.6,18.61,18.46,18.49,759400.0,9.3245,9.3295,9.2543,9.2694,759400.0
2008-09-25 10:40:00,18.47,18.54,18.47,18.52,484900.0,9.2593,9.2944,9.2593,9.2844,484900.0
2008-09-25 10:45:00,18.53,18.6,18.5,18.56,714300.0,9.2894,9.3245,9.2744,9.3045,714300.0
2008-09-25 10:50:00,18.57,18.63,18.54,18.62,693400.0,9.3095,9.3395,9.2944,9.3345,693400.0
2008-09-25 10:55:00,18.62,18.62,18.58,18.59,633600.0,9.3345,9.3345,9.3145,9.3195,633600.0
2008-09-25 11:00:00,18.59,18.6,18.51,18.53,683800.0,9.3195,9.3245,9.2794,9.2894,683800.0
2008-09-25 11:05:00,18.53,18.57,18.5,18.52,468600.0,9.2894,9.3095,9.2744,9.2844,468600.0
2008-09-25 11:10:00,18.52,18.59,18.51,18.53,381800.0,9.2844,9.3195,9.2794,9.2894,381800.0
2008-09-25 11:15:00,18.53,18.56,18.52,18.54,411700.0,9.2894,9.3045,9.2844,9.2944,411700.0
2008-09-25 11:20:00,18.54,18.6,18.53,18.58,532100.0,9.2944,9.3245,9.2894,9.3145,532100.0
2008-09-25 11:25:00,18.58,18.65,18.57,18.64,559400.0,9.3145,9.3496,9.3095,9.3446,559400.0
2008-09-25 11:30:00,18.65,18.68,18.62,18.67,601500.0,9.3496,9.3646,9.3345,9.3596,601500.0
2008-09-25 11:35:00,18.66,18.67,18.61,18.61,202900.0,9.3546,9.3596,9.3295,9.3295,202900.0
2008-09-25 11:40:00,18.61,18.64,18.6,18.61,492100.0,9.3295,9.3446,9.3245,9.3295,492100.0
2008-09-25 11:45:00,18.61,18.66,18.61,18.63,900100.0,9.3295,9.3546,9.3295,9.3395,900100.0
2008-09-25 11:50:00,18.62,18.63,18.59,18.63,448000.0,9.3345,9.3395,9.3195,9.3395,448000.0
2008-09-25 11:55:00,18.63,18.63,18.6,18.63,255700.0,9.3395,9.3395,9.3245,9.3395,255700.0
2008-09-25 12:00:00,18.63,18.67,18.62,18.67,485200.0,9.3395,9.3596,9.3345,9.3596,485200.0
2008-09-25 12:05:00,18.67,18.68,18.66,18.67,411800.0,9.3596,9.3646,9.3546,9.3596,411800.0
2008-09-25 12:10:00,18.67,18.69,18.67,18.69,392100.0,9.3596,9.3696,9.3596,9.3696,392100.0
2008-09-25 12:15:00,18.68,18.75,18.68,18.71,611500.0,9.3646,9.3997,9.3646,9.3797,611500.0
2008-09-25 12:20:00,18.71,18.72,18.68,18.71,289200.0,9.3797,9.3847,9.3646,9.3797,289200.0
2008-09-25 12:25:00,18.7,18.72,18.65,18.71,585600.0,9.3746,9.3847,9.3496,9.3797,585600.0
2008-09-25 12:30:00,18.72,18.74,18.68,18.72,408200.0,9.3847,9.3947,9.3646,9.3847,408200.0
2008-09-25 12:35:00,18.72,18.75,18.67,18.74,900400.0,9.3847,9.3997,9.3596,9.3947,900400.0
2008-09-25 12:40:00,18.75,18.75,18.71,18.73,519900.0,9.3997,9.3997,9.3797,9.3897,519900.0
2008-09-25 12:45:00,18.74,18.75,18.71,18.73,511600.0,9.3947,9.3997,9.3797,9.3897,511600.0
2008-09-25 12:50:00,18.73,18.79,18.71,18.74,1087700.0,9.3897,9.4198,9.3797,9.3947,1087700.0
2008-09-25 12:55:00,18.74,18.76,18.7,18.7,962500.0,9.3947,9.4047,9.3746,9.3746,962500.0
2008-09-25 13:00:00,18.7,18.77,18.7,18.76,761000.0,9.3746,9.4097,9.3746,9.4047,761000.0
2008-09-25 13:05:00,18.76,18.77,18.68,18.72,394700.0,9.4047,9.4097,9.3646,9.3847,394700.0
2008-09-25 13:10:00,18.72,18.73,18.67,18.71,545800.0,9.3847,9.3897,9.3596,9.3797,545800.0
2008-09-25 13:15:00,18.72,18.74,18.7,18.73,223500.0,9.3847,9.3947,9.3746,9.3897,223500.0
2008-09-25 13:20:00,18.74,18.76,18.67,18.68,572900.0,9.3947,9.4047,9.3596,9.3646,572900.0
2008-09-25 13:25:00,18.68,18.72,18.67,18.71,415700.0,9.3646,9.3847,9.3596,9.3797,415700.0
2008-09-25 13:30:00,18.72,18.74,18.68,18.71,530900.0,9.3847,9.3947,9.3646,9.3797,530900.0
2008-09-25 13:35:00,18.7,18.75,18.7,18.7,473600.0,9.3746,9.3997,9.3746,9.3746,473600.0
2008-09-25 13:40:00,18.7,18.71,18.66,18.68,403100.0,9.3746,9.3797,9.3546,9.3646,403100.0
2008-09-25 13:45:00,18.68,18.7,18.65,18.68,484200.0,9.3646,9.3746,9.3496,9.3646,484200.0
2008-09-25 13:50:00,18.68,18.68,18.63,18.65,424100.0,9.3646,9.3646,9.3395,9.3496,424100.0
2008-09-25 13:55:00,18.66,18.66,18.63,18.66,516200.0,9.3546,9.3546,9.3395,9.3546,516200.0
2008-09-25 14:00:00,18.65,18.66,18.62,18.65,438300.0,9.3496,9.3546,9.3345,9.3496,438300.0
2008-09-25 14:05:00,18.66,18.67,18.6,18.62,450100.0,9.3546,9.3596,9.3245,9.3345,450100.0
2008-09-25 14:10:00,18.62,18.63,18.59,18.59,305400.0,9.3345,9.3395,9.3195,9.3195,305400.0
2008-09-25 14:15:00,18.59,18.64,18.57,18.58,551400.0,9.3195,9.3446,9.3095,9.3145,551400.0
2008-09-25 14:20:00,18.59,18.62,18.56,18.6,444400.0,9.3195,9.3345,9.3045,9.3245,444400.0
2008-09-25 14:25:00,18.61,18.66,18.58,18.64,540800.0,9.3295,9.3546,9.3145,9.3446,540800.0
2008-09-25 14:30:00,18.64,18.66,18.63,18.63,294100.0,9.3446,9.3546,9.3395,9.3395,294100.0
2008-09-25 14:35:00,18.64,18.64,18.61,18.62,264500.0,9.3446,9.3446,9.3295,9.3345,264500.0
2008-09-25 14:40:00,18.62,18.63,18.57,18.58,471500.0,9.3345,9.3395,9.3095,9.3145,471500.0
2008-09-25 14:45:00,18.58,18.59,18.55,18.55,425300.0,9.3145,9.3195,9.2994,9.2994,425300.0
2008-09-25 14:50:00,18.55,18.61,18.53,18.61,430500.0,9.2994,9.3295,9.2894,9.3295,430500.0
2008-09-25 14:55:00,18.61,18.67,18.59,18.66,560300.0,9.3295,9.3596,9.3195,9.3546,560300.0
2008-09-25 15:00:00,18.67,18.74,18.64,18.74,550000.0,9.3596,9.3947,9.3446,9.3947,550000.0
2008-09-25 15:05:00,18.74,18.74,18.69,18.72,519700.0,9.3947,9.3947,9.3696,9.3847,519700.0
2008-09-25 15:10:00,18.71,18.74,18.66,18.66,968700.0,9.3797,9.3947,9.3546,9.3546,968700.0
2008-09-25 15:15:00,18.66,18.72,18.65,18.69,1444400.0,9.3546,9.3847,9.3496,9.3696,1444400.0
2008-09-25 15:20:00,18.69,18.73,18.68,18.69,1047100.0,9.3696,9.3897,9.3646,9.3696,1047100.0
2008-09-25 15:25:00,18.7,18.72,18.65,18.68,1163800.0,9.3746,9.3847,9.3496,9.3646,1163800.0
2008-09-25 15:30:00,18.67,18.71,18.66,18.68,1165200.0,9.3596,9.3797,9.3546,9.3646,1165200.0
2008-09-25 15:35:00,18.68,18.71,18.65,18.69,1063900.0,9.3646,9.3797,9.3496,9.3696,1063900.0
2008-09-25 15:40:00,18.69,18.7,18.63,18.64,1160400.0,9.3696,9.3746,9.3395,9.3446,1160400.0
2008-09-25 15:45:00,18.65,18.67,18.57,18.59,1879900.0,9.3496,9.3596,9.3095,9.3195,1879900.0
2008-09-25 15:50:00,18.59,18.59,18.53,18.56,1046000.0,9.3195,9.3195,9.2894,9.3045,1046000.0
2008-09-25 15:55:00,18.56,18.66,18.5,18.66,1930700.0,9.3045,9.3546,9.2744,9.3546,1930700.0
2008-09-26 09:30:00,18.33,18.38,18.21,18.28,1221900.0,9.1892,9.2142,9.129,9.1641,1221900.0
2008-09-26 09:35:00,18.29,18.48,18.28,18.39,752800.0,9.1691,9.2643,9.1641,9.2192,752800.0
2008-09-26 09:40:00,18.39,18.43,18.28,18.28,562500.0,9.2192,9.2393,9.1641,9.1641,562500.0
2008-09-26 09:45:00,18.29,18.39,18.25,18.33,592100.0,9.1691,9.2192,9.149,9.1892,592100.0
2008-09-26 09:50:00,18.33,18.4,18.31,18.37,468500.0,9.1892,9.2242,9.1791,9.2092,468500.0
2008-09-26 09:55:00,18.36,18.46,18.33,18.34,484200.0,9.2042,9.2543,9.1892,9.1942,484200.0
2008-09-26 10:00:00,18.34,18.46,18.33,18.44,557400.0,9.1942,9.2543,9.1892,9.2443,557400.0
2008-09-26 10:05:00,18.43,18.48,18.36,18.36,673400.0,9.2393,9.2643,9.2042,9.2042,673400.0
2008-09-26 10:10:00,18.36,18.47,18.33,18.45,1885800.0,9.2042,9.2593,9.1892,9.2493,1885800.0
2008-09-26 10:15:00,18.45,18.46,18.37,18.38,299500.0,9.2493,9.2543,9.2092,9.2142,299500.0
2008-09-26 10:20:00,18.38,18.5,18.38,18.47,506000.0,9.2142,9.2744,9.2142,9.2593,506000.0
2008-09-26 10:25:00,18.48,18.5,18.45,18.45,613300.0,9.2643,9.2744,9.2493,9.2493,613300.0
2008-09-26 10:30:00,18.45,18.51,18.45,18.5,356400.0,9.2493,9.2794,9.2493,9.2744,356400.0
2008-09-26 10:35:00,18.5,18.65,18.49,18.65,541700.0,9.2744,9.3496,9.2694,9.3496,541700.0
2008-09-26 10:40:00,18.64,18.69,18.6,18.65,932000.0,9.3446,9.3696,9.3245,9.3496,932000.0
2008-09-26 10:45:00,18.64,18.65,18.57,18.61,518700.0,9.3446,9.3496,9.3095,9.3295,518700.0
2008-09-26 10:50:00,18.61,18.65,18.61,18.62,286200.0,9.3295,9.3496,9.3295,9.3345,286200.0
2008-09-26 10:55:00,18.62,18.72,18.61,18.63,605000.0,9.3345,9.3847,9.3295,9.3395,605000.0
2008-09-26 11:00:00,18.62,18.66,18.58,18.59,774300.0,9.3345,9.3546,9.3145,9.3195,774300.0
2008-09-26 11:05:00,18.59,18.6,18.55,18.56,443200.0,9.3195,9.3245,9.2994,9.3045,443200.0
2008-09-26 11:10:00,18.55,18.56,18.46,18.5,438800.0,9.2994,9.3045,9.2543,9.2744,438800.0
2008-09-26 11:15:00,18.5,18.55,18.45,18.53,503200.0,9.2744,9.2994,9.2493,9.2894,503200.0
2008-09-26 11:20:00,18.54,18.57,18.49,18.57,350500.0,9.2944,9.3095,9.2694,9.3095,350500.0
2008-09-26 11:25:00,18.56,18.62,18.54,18.61,438300.0,9.3045,9.3345,9.2944,9.3295,438300.0
2008-09-26 11:30:00,18.61,18.65,18.58,18.63,467100.0,9.3295,9.3496,9.3145,9.3395,467100.0
2008-09-26 11:35:00,18.63,18.63,18.52,18.53,429400.0,9.3395,9.3395,9.2844,9.2894,429400.0
2008-09-26 11:40:00,18.53,18.54,18.44,18.45,805800.0,9.2894,9.2944,9.2443,9.2493,805800.0
2008-09-26 11:45:00,18.45,18.59,18.42,18.45,457600.0,9.2493,9.3195,9.2343,9.2493,457600.0
2008-09-26 11:50:00,18.45,18.55,18.44,18.55,291100.0,9.2493,9.2994,9.2443,9.2994,291100.0
2008-09-26 11:55:00,18.55,18.56,18.45,18.46,347000.0,9.2994,9.3045,9.2493,9.2543,347000.0
2008-09-26 12:00:00,18.47,18.52,18.42,18.52,343200.0,9.2593,9.2844,9.2343,9.2844,343200.0
2008-09-26 12:05:00,18.51,18.62,18.5,18.6,334200.0,9.2794,9.3345,9.2744,9.3245,334200.0
2008-09-26 12:10:00,18.6,18.65,18.59,18.6,294900.0,9.3245,9.3496,9.3195,9.3245,294900.0
2008-09-26 12:15:00,18.61,18.63,18.57,18.58,167700.0,9.3295,9.3395,9.3095,9.3145,167700.0
2008-09-26 12:20:00,18.58,18.59,18.54,18.56,573300.0,9.3145,9.3195,9.2944,9.3045,573300.0
2008-09-26 12:25:00,18.56,18.59,18.54,18.55,220100.0,9.3045,9.3195,9.2944,9.2994,220100.0
2008-09-26 12:30:00,18.55,18.65,18.55,18.64,430100.0,9.2994,9.3496,9.2994,9.3446,430100.0
2008-09-26 12:35:00,18.64,18.66,18.61,18.63,267600.0,9.3446,9.3546,9.3295,9.3395,267600.0
2008-09-26 12:40:00,18.64,18.64,18.59,18.62,416300.0,9.3446,9.3446,9.3195,9.3345,416300.0
2008-09-26 12:45:00,18.63,18.69,18.63,18.66,306400.0,9.3395,9.3696,9.3395,9.3546,306400.0
2008-09-26 12:50:00,18.65,18.68,18.63,18.63,321000.0,9.3496,9.3646,9.3395,9.3395,321000.0
2008-09-26 12:55:00,18.63,18.65,18.62,18.63,201400.0,9.3395,9.3496,9.3345,9.3395,201400.0
2008-09-26 13:00:00,18.64,18.67,18.62,18.63,233000.0,9.3446,9.3596,9.3345,9.3395,233000.0
2008-09-26 13:05:00,18.63,18.63,18.58,18.61,312400.0,9.3395,9.3395,9.3145,9.3295,312400.0
2008-09-26 13:10:00,18.6,18.67,18.6,18.64,463100.0,9.3245,9.3596,9.3245,9.3446,463100.0
2008-09-26 13:15:00,18.65,18.66,18.62,18.63,245800.0,9.3496,9.3546,9.3345,9.3395,245800.0
2008-09-26 13:20:00,18.62,18.65,18.61,18.63,234400.0,9.3345,9.3496,9.3295,9.3395,234400.0
2008-09-26 13:25:00,18.62,18.64,18.61,18.62,573800.0,9.3345,9.3446,9.3295,9.3345,573800.0
2008-09-26 13:30:00,18.62,18.63,18.55,18.57,338000.0,9.3345,9.3395,9.2994,9.3095,338000.0
2008-09-26 13:35:00,18.56,18.59,18.55,18.57,435500.0,9.3045,9.3195,9.2994,9.3095,435500.0
2008-09-26 13:40:00,18.58,18.63,18.57,18.61,313900.0,9.3145,9.3395,9.3095,9.3295,313900.0
2008-09-26 13:45:00,18.6,18.63,18.57,18.58,132100.0,9.3245,9.3395,9.3095,9.3145,132100.0
2008-09-26 13:50:00,18.57,18.61,18.57,18.57,204100.0,9.3095,9.3295,9.3095,9.3095,204100.0
2008-09-26 13:55:00,18.58,18.59,18.54,18.55,254200.0,9.3145,9.3195,9.2944,9.2994,254200.0
2008-09-26 14:00:00,18.55,18.56,18.52,18.52,159900.0,9.2994,9.3045,9.2844,9.2844,159900.0
2008-09-26 14:05:00,18.53,18.55,18.52,18.53,250300.0,9.2894,9.2994,9.2844,9.2894,250300.0
2008-09-26 14:10:00,18.53,18.57,18.53,18.57,223400.0,9.2894,9.3095,9.2894,9.3095,223400.0
2008-09-26 14:15:00,18.57,18.59,18.56,18.58,215000.0,9.3095,9.3195,9.3045,9.3145,215000.0
2008-09-26 14:20:00,18.6,18.6,18.58,18.6,104200.0,9.3245,9.3245,9.3145,9.3245,104200.0
2008-09-26 14:25:00,18.6,18.6,18.53,18.53,297400.0,9.3245,9.3245,9.2894,9.2894,297400.0
2008-09-26 14:30:00,18.53,18.55,18.51,18.54,241300.0,9.2894,9.2994,9.2794,9.2944,241300.0
2008-09-26 14:35:00,18.55,18.55,18.5,18.51,225900.0,9.2994,9.2994,9.2744,9.2794,225900.0
2008-09-26 14:40:00,18.5,18.52,18.49,18.5,286100.0,9.2744,9.2844,9.2694,9.2744,286100.0
2008-09-26 14:45:00,18.51,18.53,18.49,18.52,230200.0,9.2794,9.2894,9.2694,9.2844,230200.0
2008-09-26 14:50:00,18.51,18.52,18.5,18.51,147900.0,9.2794,9.2844,9.2744,9.2794,147900.0
2008-09-26 14:55:00,18.51,18.54,18.48,18.5,329700.0,9.2794,9.2944,9.2643,9.2744,329700.0
2008-09-26 15:00:00,18.48,18.5,18.44,18.46,236800.0,9.2643,9.2744,9.2443,9.2543,236800.0
2008-09-26 15:05:00,18.46,18.48,18.43,18.47,207400.0,9.2543,9.2643,9.2393,9.2593,207400.0
2008-09-26 15:10:00,18.47,18.54,18.46,18.54,304100.0,9.2593,9.2944,9.2543,9.2944,304100.0
2008-09-26 15:15:00,18.54,18.55,18.53,18.55,221500.0,9.2944,9.2994,9.2894,9.2994,221500.0
2008-09-26 15:20:00,18.55,18.64,18.54,18.64,745800.0,9.2994,9.3446,9.2944,9.3446,745800.0
2008-09-26 15:25:00,18.64,18.67,18.62,18.65,650600.0,9.3446,9.3596,9.3345,9.3496,650600.0
2008-09-26 15:30:00,18.65,18.66,18.61,18.63,390600.0,9.3496,9.3546,9.3295,9.3395,390600.0
2008-09-26 15:35:00,18.63,18.67,18.6,18.67,521500.0,9.3395,9.3596,9.3245,9.3596,521500.0
2008-09-26 15:40:00,18.66,18.66,18.62,18.64,791500.0,9.3546,9.3546,9.3345,9.3446,791500.0
2008-09-26 15:45:00,18.64,18.66,18.6,18.6,742000.0,9.3446,9.3546,9.3245,9.3245,742000.0
2008-09-26 15:50:00,18.6,18.66,18.58,18.65,906100.0,9.3245,9.3546,9.3145,9.3496,906100.0
2008-09-26 15:55:00,18.64,18.68,18.64,18.66,1240400.0,9.3446,9.3646,9.3446,9.3546,1240400.0
2008-09-29 09:30:00,18.28,18.5,18.26,18.41,1054100.0,9.1641,9.2744,9.1541,9.2293,1054100.0
2008-09-29 09:35:00,18.42,18.46,18.32,18.36,956200.0,9.2343,9.2543,9.1841,9.2042,956200.0
2008-09-29 09:40:00,18.35,18.49,18.3,18.48,871700.0,9.1992,9.2694,9.1741,9.2643,871700.0
2008-09-29 09:45:00,18.48,18.56,18.43,18.51,571900.0,9.2643,9.3045,9.2393,9.2794,571900.0
2008-09-29 09:50:00,18.51,18.52,18.3,18.32,1676200.0,9.2794,9.2844,9.1741,9.1841,1676200.0
2008-09-29 09:55:00,18.32,18.46,18.31,18.42,1002900.0,9.1841,9.2543,9.1791,9.2343,1002900.0
2008-09-29 10:00:00,18.42,18.54,18.35,18.44,1595300.0,9.2343,9.2944,9.1992,9.2443,1595300.0
2008-09-29 10:05:00,18.44,18.59,18.44,18.55,878900.0,9.2443,9.3195,9.2443,9.2994,878900.0
2008-09-29 10:10:00,18.54,18.61,18.52,18.55,991300.0,9.2944,9.3295,9.2844,9.2994,991300.0
2008-09-29 10:15:00,18.55,18.57,18.47,18.52,934200.0,9.2994,9.3095,9.2593,9.2844,934200.0
2008-09-29 10:20:00,18.53,18.57,18.42,18.56,1331000.0,9.2894,9.3095,9.2343,9.3045,1331000.0
2008-09-29 10:25:00,18.57,18.66,18.57,18.59,753000.0,9.3095,9.3546,9.3095,9.3195,753000.0
2008-09-29 10:30:00,18.59,18.63,18.55,18.6,607500.0,9.3195,9.3395,9.2994,9.3245,607500.0
2008-09-29 10:35:00,18.61,18.62,18.54,18.59,465800.0,9.3295,9.3345,9.2944,9.3195,465800.0
2008-09-29 10:40:00,18.59,18.62,18.52,18.55,546400.0,9.3195,9.3345,9.2844,9.2994,546400.0
2008-09-29 10:45:00,18.55,18.65,18.53,18.6,690800.0,9.2994,9.3496,9.2894,9.3245,690800.0
2008-09-29 10:50:00,18.6,18.6,18.47,18.48,705900.0,9.3245,9.3245,9.2593,9.2643,705900.0
2008-09-29 10:55:00,18.48,18.53,18.48,18.52,1025900.0,9.2643,9.2894,9.2643,9.2844,1025900.0
2008-09-29 11:00:00,18.52,18.52,18.45,18.45,677600.0,9.2844,9.2844,9.2493,9.2493,677600.0
2008-09-29 11:05:00,18.46,18.5,18.45,18.49,583100.0,9.2543,9.2744,9.2493,9.2694,583100.0
2008-09-29 11:10:00,18.5,18.5,18.44,18.47,622800.0,9.2744,9.2744,9.2443,9.2593,622800.0
2008-09-29 11:15:00,18.48,18.5,18.47,18.49,499000.0,9.2643,9.2744,9.2593,9.2694,499000.0
2008-09-29 11:20:00,18.5,18.5,18.42,18.42,625400.0,9.2744,9.2744,9.2343,9.2343,625400.0
2008-09-29 11:25:00,18.42,18.44,18.38,18.38,720400.0,9.2343,9.2443,9.2142,9.2142,720400.0
2008-09-29 11:30:00,18.38,18.42,18.38,18.38,827900.0,9.2142,9.2343,9.2142,9.2142,827900.0
2008-09-29 11:35:00,18.38,18.46,18.37,18.39,892700.0,9.2142,9.2543,9.2092,9.2192,892700.0
2008-09-29 11:40:00,18.4,18.4,18.33,18.37,390900.0,9.2242,9.2242,9.1892,9.2092,390900.0
2008-09-29 11:45:00,18.37,18.45,18.36,18.43,473000.0,9.2092,9.2493,9.2042,9.2393,473000.0
2008-09-29 11:50:00,18.43,18.44,18.41,18.43,495700.0,9.2393,9.2443,9.2293,9.2393,495700.0
2008-09-29 11:55:00,18.43,18.48,18.39,18.41,474200.0,9.2393,9.2643,9.2192,9.2293,474200.0
2008-09-29 12:00:00,18.41,18.42,18.38,18.38,350800.0,9.2293,9.2343,9.2142,9.2142,350800.0
2008-09-29 12:05:00,18.38,18.42,18.38,18.41,318900.0,9.2142,9.2343,9.2142,9.2293,318900.0
2008-09-29 12:10:00,18.42,18.44,18.37,18.42,571200.0,9.2343,9.2443,9.2092,9.2343,571200.0
2008-09-29 12:15:00,18.41,18.43,18.35,18.37,611500.0,9.2293,9.2393,9.1992,9.2092,611500.0
2008-09-29 12:20:00,18.36,18.4,18.35,18.36,446400.0,9.2042,9.2242,9.1992,9.2042,446400.0
2008-09-29 12:25:00,18.36,18.37,18.27,18.34,854800.0,9.2042,9.2092,9.1591,9.1942,854800.0
2008-09-29 12:30:00,18.33,18.35,18.29,18.34,616400.0,9.1892,9.1992,9.1691,9.1942,616400.0
2008-09-29 12:35:00,18.34,18.35,18.31,18.33,554000.0,9.1942,9.1992,9.1791,9.1892,554000.0
2008-09-29 12:40:00,18.32,18.38,18.32,18.32,553900.0,9.1841,9.2142,9.1841,9.1841,553900.0
2008-09-29 12:45:00,18.32,18.38,18.32,18.33,360500.0,9.1841,9.2142,9.1841,9.1892,360500.0
2008-09-29 12:50:00,18.34,18.35,18.31,18.34,367200.0,9.1942,9.1992,9.1791,9.1942,367200.0
2008-09-29 12:55:00,18.34,18.34,18.27,18.29,450200.0,9.1942,9.1942,9.1591,9.1691,450200.0
2008-09-29 13:00:00,18.29,18.3,18.27,18.28,250100.0,9.1691,9.1741,9.1591,9.1641,250100.0
2008-09-29 13:05:00,18.28,18.3,18.25,18.27,371900.0,9.1641,9.1741,9.149,9.1591,371900.0
2008-09-29 13:10:00,18.27,18.3,18.25,18.3,389500.0,9.1591,9.1741,9.149,9.1741,389500.0
2008-09-29 13:15:00,18.31,18.33,18.26,18.26,679400.0,9.1791,9.1892,9.1541,9.1541,679400.0
2008-09-29 13:20:00,18.26,18.29,18.23,18.29,936500.0,9.1541,9.1691,9.139,9.1691,936500.0
2008-09-29 13:25:00,18.3,18.4,18.29,18.35,822300.0,9.1741,9.2242,9.1691,9.1992,822300.0
2008-09-29 13:30:00,18.35,18.35,18.29,18.29,570200.0,9.1992,9.1992,9.1691,9.1691,570200.0
2008-09-29 13:35:00,18.29,18.34,18.25,18.26,1013000.0,9.1691,9.1942,9.149,9.1541,1013000.0
2008-09-29 13:40:00,18.25,18.3,17.9,17.91,1849200.0,9.149,9.1741,8.9736,8.9786,1849200.0
2008-09-29 13:45:00,17.92,18.03,17.71,17.95,1912100.0,8.9836,9.0388,8.8783,8.9987,1912100.0
2008-09-29 13:50:00,17.95,18.41,17.89,18.4,1347200.0,8.9987,9.2293,8.9686,9.2242,1347200.0
2008-09-29 13:55:00,18.4,18.4,18.01,18.07,1252700.0,9.2242,9.2242,9.0287,9.0588,1252700.0
2008-09-29 14:00:00,18.08,18.19,18.07,18.08,830000.0,9.0638,9.119,9.0588,9.0638,830000.0
2008-09-29 14:05:00,18.08,18.29,17.8,18.18,2024300.0,9.0638,9.1691,8.9235,9.114,2024300.0
2008-09-29 14:10:00,18.18,18.33,18.02,18.25,1090600.0,9.114,9.1892,9.0337,9.149,1090600.0
2008-09-29 14:15:00,18.24,18.3,18.14,18.27,1112700.0,9.144,9.1741,9.0939,9.1591,1112700.0
2008-09-29 14:20:00,18.28,18.33,18.18,18.21,1043000.0,9.1641,9.1892,9.114,9.129,1043000.0
2008-09-29 14:25:00,18.2,18.31,18.1,18.16,1081600.0,9.124,9.1791,9.0738,9.1039,1081600.0
2008-09-29 14:30:00,18.16,18.16,18.0,18.02,883600.0,9.1039,9.1039,9.0237,9.0337,883600.0
2008-09-29 14:35:00,18.03,18.14,18.03,18.09,545500.0,9.0388,9.0939,9.0388,9.0688,545500.0
2008-09-29 14:40:00,18.08,18.21,18.08,18.17,587200.0,9.0638,9.129,9.0638,9.1089,587200.0
2008-09-29 14:45:00,18.18,18.2,18.05,18.06,517800.0,9.114,9.124,9.0488,9.0538,517800.0
2008-09-29 14:50:00,18.06,18.11,18.04,18.07,477200.0,9.0538,9.0789,9.0438,9.0588,477200.0
2008-09-29 14:55:00,18.07,18.08,18.01,18.05,437600.0,9.0588,9.0638,9.0287,9.0488,437600.0
2008-09-29 15:00:00,18.06,18.13,18.05,18.08,546200.0,9.0538,9.0889,9.0488,9.0638,546200.0
2008-09-29 15:05:00,18.08,18.09,18.02,18.02,304900.0,9.0638,9.0688,9.0337,9.0337,304900.0
2008-09-29 15:10:00,18.02,18.07,18.02,18.04,537900.0,9.0337,9.0588,9.0337,9.0438,537900.0
2008-09-29 15:15:00,18.05,18.06,18.0,18.01,331600.0,9.0488,9.0538,9.0237,9.0287,331600.0
2008-09-29 15:20:00,18.01,18.01,17.82,17.82,733200.0,9.0287,9.0287,8.9335,8.9335,733200.0
2008-09-29 15:25:00,17.83,17.84,17.67,17.73,1067200.0,8.9385,8.9435,8.8583,8.8884,1067200.0
2008-09-29 15:30:00,17.73,17.83,17.67,17.83,825600.0,8.8884,8.9385,8.8583,8.9385,825600.0
2008-09-29 15:35:00,17.83,17.84,17.73,17.76,1088600.0,8.9385,8.9435,8.8884,8.9034,1088600.0
2008-09-29 15:40:00,17.75,17.94,17.7,17.9,1550600.0,8.8984,8.9936,8.8733,8.9736,1550600.0
2008-09-29 15:45:00,17.9,17.92,17.85,17.89,1301400.0,8.9736,8.9836,8.9485,8.9686,1301400.0
2008-09-29 15:50:00,17.89,17.97,17.85,17.97,1483400.0,8.9686,9.0087,8.9485,9.0087,1483400.0
2008-09-29 15:55:00,17.96,18.05,17.9,18.01,1930500.0,9.0037,9.0488,8.9736,9.0287,1930500.0
2008-09-30 09:30:00,17.95,18.03,17.91,17.94,1363200.0,8.9987,9.0388,8.9786,8.9936,1363200.0
2008-09-30 09:35:00,17.94,18.0,17.88,17.94,1182300.0,8.9936,9.0237,8.9636,8.9936,1182300.0
2008-09-30 09:40:00,17.94,18.11,17.92,18.06,924000.0,8.9936,9.0789,8.9836,9.0538,924000.0
2008-09-30 09:45:00,18.06,18.09,17.95,17.95,846600.0,9.0538,9.0688,8.9987,8.9987,846600.0
2008-09-30 09:50:00,17.95,18.1,17.92,17.94,1333800.0,8.9987,9.0738,8.9836,8.9936,1333800.0
2008-09-30 09:55:00,17.93,17.94,17.87,17.93,884700.0,8.9886,8.9936,8.9585,8.9886,884700.0
2008-09-30 10:00:00,17.93,17.99,17.91,17.92,833400.0,8.9886,9.0187,8.9786,8.9836,833400.0
2008-09-30 10:05:00,17.93,17.95,17.9,17.9,525600.0,8.9886,8.9987,8.9736,8.9736,525600.0
2008-09-30 10:10:00,17.89,17.93,17.84,17.92,771600.0,8.9686,8.9886,8.9435,8.9836,771600.0
2008-09-30 10:15:00,17.92,17.93,17.82,17.86,875800.0,8.9836,8.9886,8.9335,8.9535,875800.0
2008-09-30 10:20:00,17.85,17.86,17.8,17.83,670000.0,8.9485,8.9535,8.9235,8.9385,670000.0
2008-09-30 10:25:00,17.83,17.85,17.8,17.81,646200.0,8.9385,8.9485,8.9235,8.9285,646200.0
2008-09-30 10:30:00,17.81,17.85,17.76,17.84,760100.0,8.9285,8.9485,8.9034,8.9435,760100.0
2008-09-30 10:35:00,17.85,17.9,17.83,17.9,639900.0,8.9485,8.9736,8.9385,8.9736,639900.0
2008-09-30 10:40:00,17.89,17.9,17.82,17.88,470400.0,8.9686,8.9736,8.9335,8.9636,470400.0
2008-09-30 10:45:00,17.87,17.97,17.87,17.92,655400.0,8.9585,9.0087,8.9585,8.9836,655400.0
2008-09-30 10:50:00,17.91,17.92,17.83,17.84,431500.0,8.9786,8.9836,8.9385,8.9435,431500.0
2008-09-30 10:55:00,17.84,17.86,17.81,17.83,385400.0,8.9435,8.9535,8.9285,8.9385,385400.0
2008-09-30 11:00:00,17.83,17.89,17.83,17.84,821200.0,8.9385,8.9686,8.9385,8.9435,821200.0
2008-09-30 11:05:00,17.85,17.85,17.78,17.8,880700.0,8.9485,8.9485,8.9134,8.9235,880700.0
2008-09-30 11:10:00,17.8,17.88,17.77,17.85,787300.0,8.9235,8.9636,8.9084,8.9485,787300.0
2008-09-30 11:15:00,17.87,17.88,17.82,17.85,1116300.0,8.9585,8.9636,8.9335,8.9485,1116300.0
2008-09-30 11:20:00,17.85,17.85,17.8,17.81,620800.0,8.9485,8.9485,8.9235,8.9285,620800.0
2008-09-30 11:25:00,17.81,17.85,17.78,17.84,338700.0,8.9285,8.9485,8.9134,8.9435,338700.0
2008-09-30 11:30:00,17.84,17.87,17.81,17.85,413600.0,8.9435,8.9585,8.9285,8.9485,413600.0
2008-09-30 11:35:00,17.85,17.88,17.81,17.84,432000.0,8.9485,8.9636,8.9285,8.9435,432000.0
2008-09-30 11:40:00,17.84,17.86,17.81,17.84,550300.0,8.9435,8.9535,8.9285,8.9435,550300.0
2008-09-30 11:45:00,17.83,17.93,17.82,17.92,831100.0,8.9385,8.9886,8.9335,8.9836,831100.0
2008-09-30 11:50:00,17.92,17.93,17.87,17.88,417800.0,8.9836,8.9886,8.9585,8.9636,417800.0
2008-09-30 11:55:00,17.87,17.91,17.83,17.84,399800.0,8.9585,8.9786,8.9385,8.9435,399800.0
2008-09-30 12:00:00,17.84,17.89,17.81,17.83,433700.0,8.9435,8.9686,8.9285,8.9385,433700.0
2008-09-30 12:05:00,17.82,17.85,17.81,17.84,238100.0,8.9335,8.9485,8.9285,8.9435,238100.0
2008-09-30 12:10:00,17.84,17.86,17.81,17.84,224000.0,8.9435,8.9535,8.9285,8.9435,224000.0
2008-09-30 12:15:00,17.84,17.84,17.8,17.82,464500.0,8.9435,8.9435,8.9235,8.9335,464500.0
2008-09-30 12:20:00,17.82,17.85,17.77,17.77,668800.0,8.9335,8.9485,8.9084,8.9084,668800.0
2008-09-30 12:25:00,17.77,17.8,17.77,17.79,258600.0,8.9084,8.9235,8.9084,8.9184,258600.0
2008-09-30 12:30:00,17.8,17.82,17.77,17.79,368600.0,8.9235,8.9335,8.9084,8.9184,368600.0
2008-09-30 12:35:00,17.78,17.83,17.78,17.82,416800.0,8.9134,8.9385,8.9134,8.9335,416800.0
2008-09-30 12:40:00,17.82,17.87,17.81,17.85,317800.0,8.9335,8.9585,8.9285,8.9485,317800.0
2008-09-30 12:45:00,17.85,17.85,17.82,17.84,271500.0,8.9485,8.9485,8.9335,8.9435,271500.0
2008-09-30 12:50:00,17.84,17.85,17.83,17.84,220900.0,8.9435,8.9485,8.9385,8.9435,220900.0
2008-09-30 12:55:00,17.84,17.86,17.83,17.84,331400.0,8.9435,8.9535,8.9385,8.9435,331400.0
2008-09-30 13:00:00,17.85,17.85,17.78,17.8,262400.0,8.9485,8.9485,8.9134,8.9235,262400.0
2008-09-30 13:05:00,17.8,17.81,17.79,17.8,225500.0,8.9235,8.9285,8.9184,8.9235,225500.0
2008-09-30 13:10:00,17.8,17.81,17.75,17.8,543100.0,8.9235,8.9285,8.8984,8.9235,543100.0
2008-09-30 13:15:00,17.8,17.89,17.76,17.87,657400.0,8.9235,8.9686,8.9034,8.9585,657400.0
2008-09-30 13:20:00,17.86,17.9,17.84,17.9,373600.0,8.9535,8.9736,8.9435,8.9736,373600.0
2008-09-30 13:25:00,17.9,17.97,17.88,17.95,580500.0,8.9736,9.0087,8.9636,8.9987,580500.0
2008-09-30 13:30:00,17.96,18.0,17.94,17.96,752600.0,9.0037,9.0237,8.9936,9.0037,752600.0
2008-09-30 13:35:00,17.97,18.0,17.96,17.96,466800.0,9.0087,9.0237,9.0037,9.0037,466800.0
2008-09-30 13:40:00,17.96,17.97,17.92,17.93,553500.0,9.0037,9.0087,8.9836,8.9886,553500.0
2008-09-30 13:45:00,17.94,17.95,17.91,17.95,342800.0,8.9936,8.9987,8.9786,8.9987,342800.0
2008-09-30 13:50:00,17.94,17.95,17.92,17.93,336000.0,8.9936,8.9987,8.9836,8.9886,336000.0
2008-09-30 13:55:00,17.93,17.94,17.88,17.92,304900.0,8.9886,8.9936,8.9636,8.9836,304900.0
2008-09-30 14:00:00,17.92,17.94,17.91,17.91,325800.0,8.9836,8.9936,8.9786,8.9786,325800.0
2008-09-30 14:05:00,17.92,17.98,17.91,17.98,308000.0,8.9836,9.0137,8.9786,9.0137,308000.0
2008-09-30 14:10:00,17.98,18.03,17.97,18.01,811700.0,9.0137,9.0388,9.0087,9.0287,811700.0
2008-09-30 14:15:00,18.02,18.04,17.97,17.98,372900.0,9.0337,9.0438,9.0087,9.0137,372900.0
2008-09-30 14:20:00,17.99,18.02,17.95,18.02,452000.0,9.0187,9.0337,8.9987,9.0337,452000.0
2008-09-30 14:25:00,18.02,18.04,18.0,18.03,546300.0,9.0337,9.0438,9.0237,9.0388,546300.0
2008-09-30 14:30:00,18.03,18.08,18.0,18.0,796100.0,9.0388,9.0638,9.0237,9.0237,796100.0
2008-09-30 14:35:00,18.01,18.07,17.98,18.06,852600.0,9.0287,9.0588,9.0137,9.0538,852600.0
2008-09-30 14:40:00,18.05,18.08,18.02,18.04,609600.0,9.0488,9.0638,9.0337,9.0438,609600.0
2008-09-30 14:45:00,18.04,18.04,17.96,18.02,540100.0,9.0438,9.0438,9.0037,9.0337,540100.0
2008-09-30 14:50:00,18.02,18.05,18.0,18.02,364800.0,9.0337,9.0488,9.0237,9.0337,364800.0
2008-09-30 14:55:00,18.03,18.1,18.03,18.04,515000.0,9.0388,9.0738,9.0388,9.0438,515000.0
2008-09-30 15:00:00,18.04,18.12,18.03,18.11,465600.0,9.0438,9.0839,9.0388,9.0789,465600.0
2008-09-30 15:05:00,18.11,18.15,18.09,18.11,447900.0,9.0789,9.0989,9.0688,9.0789,447900.0
2008-09-30 15:10:00,18.11,18.11,18.05,18.06,464400.0,9.0789,9.0789,9.0488,9.0538,464400.0
2008-09-30 15:15:00,18.05,18.05,18.02,18.02,600100.0,9.0488,9.0488,9.0337,9.0337,600100.0
2008-09-30 15:20:00,18.02,18.11,17.99,18.08,1237300.0,9.0337,9.0789,9.0187,9.0638,1237300.0
2008-09-30 15:25:00,18.08,18.09,17.98,18.03,1197700.0,9.0638,9.0688,9.0137,9.0388,1197700.0
2008-09-30 15:30:00,18.04,18.05,18.0,18.03,842200.0,9.0438,9.0488,9.0237,9.0388,842200.0
2008-09-30 15:35:00,18.02,18.07,18.0,18.07,1035400.0,9.0337,9.0588,9.0237,9.0588,1035400.0
2008-09-30 15:40:00,18.07,18.2,18.06,18.16,2456500.0,9.0588,9.124,9.0538,9.1039,2456500.0
2008-09-30 15:45:00,18.17,18.34,18.15,18.34,1986600.0,9.1089,9.1942,9.0989,9.1942,1986600.0
2008-09-30 15:50:00,18.33,18.35,18.26,18.3,3651400.0,9.1892,9.1992,9.1541,9.1741,3651400.0
2008-09-30 15:55:00,18.3,18.4,18.3,18.36,3237800.0,9.1741,9.2242,9.1741,9.2042,3237800.0
2008-10-01 09:30:00,18.26,18.3,18.21,18.21,1027000.0,9.1541,9.1741,9.129,9.129,1027000.0
2008-10-01 09:35:00,18.21,18.25,18.08,18.1,901500.0,9.129,9.149,9.0638,9.0738,901500.0
2008-10-01 09:40:00,18.09,18.23,18.09,18.22,1165000.0,9.0688,9.139,9.0688,9.134,1165000.0
2008-10-01 09:45:00,18.22,18.28,18.17,18.22,928100.0,9.134,9.1641,9.1089,9.134,928100.0
2008-10-01 09:50:00,18.22,18.27,18.2,18.25,456300.0,9.134,9.1591,9.124,9.149,456300.0
2008-10-01 09:55:00,18.25,18.34,18.25,18.32,425300.0,9.149,9.1942,9.149,9.1841,425300.0
2008-10-01 10:00:00,18.32,18.34,18.16,18.18,1257100.0,9.1841,9.1942,9.1039,9.114,1257100.0
2008-10-01 10:05:00,18.19,18.23,18.15,18.16,622800.0,9.119,9.139,9.0989,9.1039,622800.0
2008-10-01 10:10:00,18.16,18.29,18.14,18.29,941500.0,9.1039,9.1691,9.0939,9.1691,941500.0
2008-10-01 10:15:00,18.29,18.38,18.26,18.37,843700.0,9.1691,9.2142,9.1541,9.2092,843700.0
2008-10-01 10:20:00,18.37,18.46,18.37,18.46,1151500.0,9.2092,9.2543,9.2092,9.2543,1151500.0
2008-10-01 10:25:00,18.46,18.48,18.37,18.39,978800.0,9.2543,9.2643,9.2092,9.2192,978800.0
2008-10-01 10:30:00,18.39,18.4,18.31,18.31,966700.0,9.2192,9.2242,9.1791,9.1791,966700.0
2008-10-01 10:35:00,18.32,18.34,18.23,18.31,998100.0,9.1841,9.1942,9.139,9.1791,998100.0
2008-10-01 10:40:00,18.31,18.38,18.3,18.32,540400.0,9.1791,9.2142,9.1741,9.1841,540400.0
2008-10-01 10:45:00,18.32,18.39,18.32,18.37,582000.0,9.1841,9.2192,9.1841,9.2092,582000.0
2008-10-01 10:50:00,18.37,18.37,18.32,18.35,804100.0,9.2092,9.2092,9.1841,9.1992,804100.0
2008-10-01 10:55:00,18.35,18.39,18.34,18.39,584200.0,9.1992,9.2192,9.1942,9.2192,584200.0
2008-10-01 11:00:00,18.39,18.42,18.31,18.32,881800.0,9.2192,9.2343,9.1791,9.1841,881800.0
2008-10-01 11:05:00,18.33,18.42,18.32,18.41,1060700.0,9.1892,9.2343,9.1841,9.2293,1060700.0
2008-10-01 11:10:00,18.41,18.48,18.4,18.45,659600.0,9.2293,9.2643,9.2242,9.2493,659600.0
2008-10-01 11:15:00,18.45,18.51,18.44,18.5,1248100.0,9.2493,9.2794,9.2443,9.2744,1248100.0
2008-10-01 11:20:00,18.5,18.51,18.46,18.48,773500.0,9.2744,9.2794,9.2543,9.2643,773500.0
2008-10-01 11:25:00,18.48,18.52,18.46,18.48,1091600.0,9.2643,9.2844,9.2543,9.2643,1091600.0
2008-10-01 11:30:00,18.48,18.54,18.47,18.49,482000.0,9.2643,9.2944,9.2593,9.2694,482000.0
2008-10-01 11:35:00,18.49,18.59,18.35,18.59,842600.0,9.2694,9.3195,9.1992,9.3195,842600.0
2008-10-01 11:40:00,18.58,18.59,18.55,18.56,225500.0,9.3145,9.3195,9.2994,9.3045,225500.0
2008-10-01 11:45:00,18.56,18.6,18.54,18.59,467300.0,9.3045,9.3245,9.2944,9.3195,467300.0
2008-10-01 11:50:00,18.59,18.63,18.57,18.6,447300.0,9.3195,9.3395,9.3095,9.3245,447300.0
2008-10-01 11:55:00,18.61,18.62,18.58,18.58,307700.0,9.3295,9.3345,9.3145,9.3145,307700.0
2008-10-01 12:00:00,18.58,18.62,18.57,18.6,381500.0,9.3145,9.3345,9.3095,9.3245,381500.0
2008-10-01 12:05:00,18.61,18.63,18.58,18.63,692900.0,9.3295,9.3395,9.3145,9.3395,692900.0
2008-10-01 12:10:00,18.64,18.65,18.62,18.63,715200.0,9.3446,9.3496,9.3345,9.3395,715200.0
2008-10-01 12:15:00,18.64,18.71,18.63,18.67,734400.0,9.3446,9.3797,9.3395,9.3596,734400.0
2008-10-01 12:20:00,18.67,18.71,18.67,18.7,566300.0,9.3596,9.3797,9.3596,9.3746,566300.0
2008-10-01 12:25:00,18.7,18.74,18.69,18.71,664700.0,9.3746,9.3947,9.3696,9.3797,664700.0
2008-10-01 12:30:00,18.7,18.75,18.7,18.71,838300.0,9.3746,9.3997,9.3746,9.3797,838300.0
2008-10-01 12:35:00,18.71,18.76,18.68,18.75,918700.0,9.3797,9.4047,9.3646,9.3997,918700.0
2008-10-01 12:40:00,18.75,18.81,18.74,18.75,651400.0,9.3997,9.4298,9.3947,9.3997,651400.0
2008-10-01 12:45:00,18.74,18.79,18.72,18.78,438500.0,9.3947,9.4198,9.3847,9.4147,438500.0
2008-10-01 12:50:00,18.79,18.84,18.78,18.81,748500.0,9.4198,9.4448,9.4147,9.4298,748500.0
2008-10-01 12:55:00,18.81,18.84,18.79,18.82,443900.0,9.4298,9.4448,9.4198,9.4348,443900.0
2008-10-01 13:00:00,18.81,18.82,18.74,18.78,478100.0,9.4298,9.4348,9.3947,9.4147,478100.0
2008-10-01 13:05:00,18.78,18.8,18.74,18.75,375300.0,9.4147,9.4248,9.3947,9.3997,375300.0
2008-10-01 13:10:00,18.75,18.78,18.74,18.75,379000.0,9.3997,9.4147,9.3947,9.3997,379000.0
2008-10-01 13:15:00,18.75,18.75,18.67,18.68,727600.0,9.3997,9.3997,9.3596,9.3646,727600.0
2008-10-01 13:20:00,18.68,18.75,18.66,18.68,510500.0,9.3646,9.3997,9.3546,9.3646,510500.0
2008-10-01 13:25:00,18.67,18.75,18.67,18.74,715800.0,9.3596,9.3997,9.3596,9.3947,715800.0
2008-10-01 13:30:00,18.75,18.75,18.61,18.64,1388500.0,9.3997,9.3997,9.3295,9.3446,1388500.0
2008-10-01 13:35:00,18.64,18.73,18.63,18.73,558900.0,9.3446,9.3897,9.3395,9.3897,558900.0
2008-10-01 13:40:00,18.73,18.9,18.67,18.82,1018300.0,9.3897,9.4749,9.3596,9.4348,1018300.0
2008-10-01 13:45:00,18.89,18.9,18.78,18.88,1471100.0,9.4699,9.4749,9.4147,9.4649,1471100.0
2008-10-01 13:50:00,18.87,18.94,18.83,18.87,1241200.0,9.4599,9.495,9.4398,9.4599,1241200.0
2008-10-01 13:55:00,18.87,18.93,18.86,18.86,826900.0,9.4599,9.4899,9.4549,9.4549,826900.0
2008-10-01 14:00:00,18.87,18.9,18.81,18.83,724500.0,9.4599,9.4749,9.4298,9.4398,724500.0
2008-10-01 14:05:00,18.84,18.9,18.8,18.83,692500.0,9.4448,9.4749,9.4248,9.4398,692500.0
2008-10-01 14:10:00,18.83,18.84,18.8,18.82,544000.0,9.4398,9.4448,9.4248,9.4348,544000.0
2008-10-01 14:15:00,18.82,18.87,18.81,18.86,671500.0,9.4348,9.4599,9.4298,9.4549,671500.0
2008-10-01 14:20:00,18.86,18.89,18.83,18.86,937800.0,9.4549,9.4699,9.4398,9.4549,937800.0
2008-10-01 14:25:00,18.85,18.9,18.83,18.9,634800.0,9.4498,9.4749,9.4398,9.4749,634800.0
2008-10-01 14:30:00,18.89,18.9,18.81,18.85,592400.0,9.4699,9.4749,9.4298,9.4498,592400.0
2008-10-01 14:35:00,18.84,18.9,18.82,18.9,489600.0,9.4448,9.4749,9.4348,9.4749,489600.0
2008-10-01 14:40:00,18.89,18.94,18.87,18.94,666200.0,9.4699,9.495,9.4599,9.495,666200.0
2008-10-01 14:45:00,18.93,18.98,18.91,18.96,584400.0,9.4899,9.515,9.4799,9.505,584400.0
2008-10-01 14:50:00,18.96,18.99,18.94,18.96,771800.0,9.505,9.52,9.495,9.505,771800.0
2008-10-01 14:55:00,18.96,18.99,18.87,18.98,1095200.0,9.505,9.52,9.4599,9.515,1095200.0
2008-10-01 15:00:00,18.98,19.0,18.93,18.93,524300.0,9.515,9.525,9.4899,9.4899,524300.0
2008-10-01 15:05:00,18.93,19.0,18.92,19.0,728000.0,9.4899,9.525,9.4849,9.525,728000.0
2008-10-01 15:10:00,19.0,19.09,18.99,19.01,1409700.0,9.525,9.5702,9.52,9.53,1409700.0
2008-10-01 15:15:00,19.0,19.02,18.94,18.96,1156900.0,9.525,9.5351,9.495,9.505,1156900.0
2008-10-01 15:20:00,18.97,18.98,18.92,18.96,1165800.0,9.51,9.515,9.4849,9.505,1165800.0
2008-10-01 15:25:00,18.97,19.0,18.95,18.98,692400.0,9.51,9.525,9.5,9.515,692400.0
2008-10-01 15:30:00,18.99,19.04,18.99,19.02,1285500.0,9.52,9.5451,9.52,9.5351,1285500.0
2008-10-01 15:35:00,19.01,19.04,18.96,18.98,1274900.0,9.53,9.5451,9.505,9.515,1274900.0
2008-10-01 15:40:00,18.98,18.98,18.92,18.93,1421900.0,9.515,9.515,9.4849,9.4899,1421900.0
2008-10-01 15:45:00,18.94,18.96,18.88,18.92,1454000.0,9.495,9.505,9.4649,9.4849,1454000.0
2008-10-01 15:50:00,18.93,18.95,18.9,18.95,1400600.0,9.4899,9.5,9.4749,9.5,1400600.0
2008-10-01 15:55:00,18.94,18.97,18.91,18.94,1776700.0,9.495,9.51,9.4799,9.495,1776700.0
2008-10-02 09:30:00,18.82,19.02,18.82,18.99,1022800.0,9.4348,9.5351,9.4348,9.52,1022800.0
2008-10-02 09:35:00,19.0,19.06,18.97,19.04,730200.0,9.525,9.5551,9.51,9.5451,730200.0
2008-10-02 09:40:00,19.04,19.06,18.96,18.97,1361800.0,9.5451,9.5551,9.505,9.51,1361800.0
2008-10-02 09:45:00,18.97,19.09,18.97,19.09,1465600.0,9.51,9.5702,9.51,9.5702,1465600.0
2008-10-02 09:50:00,19.09,19.14,19.08,19.11,1184000.0,9.5702,9.5952,9.5651,9.5802,1184000.0
2008-10-02 09:55:00,19.11,19.16,19.11,19.14,859200.0,9.5802,9.6052,9.5802,9.5952,859200.0
2008-10-02 10:00:00,19.14,19.15,19.06,19.1,906000.0,9.5952,9.6002,9.5551,9.5752,906000.0
2008-10-02 10:05:00,19.1,19.1,18.95,18.96,1317600.0,9.5752,9.5752,9.5,9.505,1317600.0
2008-10-02 10:10:00,18.97,19.03,18.95,19.03,1076000.0,9.51,9.5401,9.5,9.5401,1076000.0
2008-10-02 10:15:00,19.02,19.06,19.02,19.04,611700.0,9.5351,9.5551,9.5351,9.5451,611700.0
2008-10-02 10:20:00,19.04,19.1,19.02,19.02,958500.0,9.5451,9.5752,9.5351,9.5351,958500.0
2008-10-02 10:25:00,19.02,19.05,18.94,18.99,834300.0,9.5351,9.5501,9.495,9.52,834300.0
2008-10-02 10:30:00,18.99,19.03,18.98,19.0,635000.0,9.52,9.5401,9.515,9.525,635000.0
2008-10-02 10:35:00,19.0,19.02,18.94,18.96,389900.0,9.525,9.5351,9.495,9.505,389900.0
2008-10-02 10:40:00,18.96,19.02,18.94,19.02,491700.0,9.505,9.5351,9.495,9.5351,491700.0
2008-10-02 10:45:00,19.02,19.02,18.98,19.02,397400.0,9.5351,9.5351,9.515,9.5351,397400.0
2008-10-02 10:50:00,19.02,19.08,19.0,19.02,715100.0,9.5351,9.5651,9.525,9.5351,715100.0
2008-10-02 10:55:00,19.02,19.09,19.01,19.08,557400.0,9.5351,9.5702,9.53,9.5651,557400.0
2008-10-02 11:00:00,19.08,19.1,19.03,19.04,520900.0,9.5651,9.5752,9.5401,9.5451,520900.0
2008-10-02 11:05:00,19.04,19.06,18.91,18.96,807000.0,9.5451,9.5551,9.4799,9.505,807000.0
2008-10-02 11:10:00,18.96,19.02,18.91,18.93,840300.0,9.505,9.5351,9.4799,9.4899,840300.0
2008-10-02 11:15:00,18.94,19.02,18.92,18.99,720000.0,9.495,9.5351,9.4849,9.52,720000.0
2008-10-02 11:20:00,18.98,18.99,18.9,18.92,774700.0,9.515,9.52,9.4749,9.4849,774700.0
2008-10-02 11:25:00,18.91,18.94,18.9,18.92,850600.0,9.4799,9.495,9.4749,9.4849,850600.0
2008-10-02 11:30:00,18.91,18.92,18.8,18.82,685700.0,9.4799,9.4849,9.4248,9.4348,685700.0
2008-10-02 11:35:00,18.83,18.86,18.81,18.84,551600.0,9.4398,9.4549,9.4298,9.4448,551600.0
2008-10-02 11:40:00,18.85,18.89,18.82,18.87,630600.0,9.4498,9.4699,9.4348,9.4599,630600.0
2008-10-02 11:45:00,18.87,18.9,18.86,18.9,489900.0,9.4599,9.4749,9.4549,9.4749,489900.0
2008-10-02 11:50:00,18.9,18.95,18.88,18.9,658300.0,9.4749,9.5,9.4649,9.4749,658300.0
2008-10-02 11:55:00,18.9,18.94,18.88,18.93,270100.0,9.4749,9.495,9.4649,9.4899,270100.0
2008-10-02 12:00:00,18.93,18.99,18.92,18.96,533500.0,9.4899,9.52,9.4849,9.505,533500.0
2008-10-02 12:05:00,18.97,19.0,18.96,19.0,326400.0,9.51,9.525,9.505,9.525,326400.0
2008-10-02 12:10:00,18.99,19.0,18.96,18.98,329600.0,9.52,9.525,9.505,9.515,329600.0
2008-10-02 12:15:00,18.98,19.09,18.96,19.03,626400.0,9.515,9.5702,9.505,9.5401,626400.0
2008-10-02 12:20:00,19.04,19.06,19.02,19.06,287700.0,9.5451,9.5551,9.5351,9.5551,287700.0
2008-10-02 12:25:00,19.06,19.08,19.03,19.05,541900.0,9.5551,9.5651,9.5401,9.5501,541900.0
2008-10-02 12:30:00,19.05,19.07,19.04,19.05,372600.0,9.5501,9.5601,9.5451,9.5501,372600.0
2008-10-02 12:35:00,19.05,19.07,19.01,19.03,306500.0,9.5501,9.5601,9.53,9.5401,306500.0
2008-10-02 12:40:00,19.04,19.07,19.02,19.02,481700.0,9.5451,9.5601,9.5351,9.5351,481700.0
2008-10-02 12:45:00,19.02,19.03,18.98,19.0,537600.0,9.5351,9.5401,9.515,9.525,537600.0
2008-10-02 12:50:00,19.01,19.08,18.99,19.05,409300.0,9.53,9.5651,9.52,9.5501,409300.0
2008-10-02 12:55:00,19.05,19.1,19.04,19.05,501600.0,9.5501,9.5752,9.5451,9.5501,501600.0
2008-10-02 13:00:00,19.06,19.06,19.0,19.01,250500.0,9.5551,9.5551,9.525,9.53,250500.0
2008-10-02 13:05:00,19.01,19.03,18.96,18.96,576900.0,9.53,9.5401,9.505,9.505,576900.0
2008-10-02 13:10:00,18.95,18.98,18.91,18.98,1031500.0,9.5,9.515,9.4799,9.515,1031500.0
2008-10-02 13:15:00,18.98,19.04,18.97,19.01,697300.0,9.515,9.5451,9.51,9.53,697300.0
2008-10-02 13:20:00,19.01,19.05,18.99,18.99,533600.0,9.53,9.5501,9.52,9.52,533600.0
2008-10-02 13:25:00,19.0,19.02,18.97,19.02,581100.0,9.525,9.5351,9.51,9.5351,581100.0
2008-10-02 13:30:00,19.02,19.04,18.97,18.99,579800.0,9.5351,9.5451,9.51,9.52,579800.0
2008-10-02 13:35:00,18.99,18.99,18.93,18.94,341700.0,9.52,9.52,9.4899,9.495,341700.0
2008-10-02 13:40:00,18.95,19.01,18.9,19.0,745300.0,9.5,9.53,9.4749,9.525,745300.0
2008-10-02 13:45:00,19.0,19.03,18.93,18.94,820200.0,9.525,9.5401,9.4899,9.495,820200.0
2008-10-02 13:50:00,18.93,18.96,18.8,18.84,1063800.0,9.4899,9.505,9.4248,9.4448,1063800.0
2008-10-02 13:55:00,18.84,18.93,18.82,18.9,527700.0,9.4448,9.4899,9.4348,9.4749,527700.0
2008-10-02 14:00:00,18.9,18.96,18.88,18.89,740200.0,9.4749,9.505,9.4649,9.4699,740200.0
2008-10-02 14:05:00,18.89,18.93,18.87,18.89,492600.0,9.4699,9.4899,9.4599,9.4699,492600.0
2008-10-02 14:10:00,18.89,18.97,18.88,18.92,615700.0,9.4699,9.51,9.4649,9.4849,615700.0
2008-10-02 14:15:00,18.92,18.92,18.87,18.89,365800.0,9.4849,9.4849,9.4599,9.4699,365800.0
2008-10-02 14:20:00,18.9,18.9,18.86,18.86,420700.0,9.4749,9.4749,9.4549,9.4549,420700.0
2008-10-02 14:25:00,18.87,18.92,18.86,18.88,412800.0,9.4599,9.4849,9.4549,9.4649,412800.0
2008-10-02 14:30:00,18.88,18.93,18.85,18.88,554700.0,9.4649,9.4899,9.4498,9.4649,554700.0
2008-10-02 14:35:00,18.88,18.89,18.83,18.88,556700.0,9.4649,9.4699,9.4398,9.4649,556700.0
2008-10-02 14:40:00,18.89,18.93,18.8,18.8,897000.0,9.4699,9.4899,9.4248,9.4248,897000.0
2008-10-02 14:45:00,18.81,18.9,18.8,18.87,825700.0,9.4298,9.4749,9.4248,9.4599,825700.0
2008-10-02 14:50:00,18.87,18.91,18.87,18.88,511200.0,9.4599,9.4799,9.4599,9.4649,511200.0
2008-10-02 14:55:00,18.89,18.96,18.88,18.94,817700.0,9.4699,9.505,9.4649,9.495,817700.0
2008-10-02 15:00:00,18.94,18.99,18.93,18.96,474500.0,9.495,9.52,9.4899,9.505,474500.0
2008-10-02 15:05:00,18.96,18.99,18.95,18.96,727500.0,9.505,9.52,9.5,9.505,727500.0
2008-10-02 15:10:00,18.96,18.98,18.89,18.9,598300.0,9.505,9.515,9.4699,9.4749,598300.0
2008-10-02 15:15:00,18.89,18.9,18.82,18.83,611500.0,9.4699,9.4749,9.4348,9.4398,611500.0
2008-10-02 15:20:00,18.83,18.86,18.81,18.86,657400.0,9.4398,9.4549,9.4298,9.4549,657400.0
2008-10-02 15:25:00,18.86,18.87,18.82,18.85,617300.0,9.4549,9.4599,9.4348,9.4498,617300.0
2008-10-02 15:30:00,18.84,18.94,18.82,18.84,864700.0,9.4448,9.495,9.4348,9.4448,864700.0
2008-10-02 15:35:00,18.85,18.85,18.79,18.8,944800.0,9.4498,9.4498,9.4198,9.4248,944800.0
2008-10-02 15:40:00,18.79,18.85,18.78,18.8,1380500.0,9.4198,9.4498,9.4147,9.4248,1380500.0
2008-10-02 15:45:00,18.8,18.82,18.78,18.79,851200.0,9.4248,9.4348,9.4147,9.4198,851200.0
2008-10-02 15:50:00,18.8,18.84,18.78,18.8,1353900.0,9.4248,9.4448,9.4147,9.4248,1353900.0
2008-10-02 15:55:00,18.8,18.81,18.7,18.75,2052400.0,9.4248,9.4298,9.3746,9.3997,2052400.0
2008-10-03 09:30:00,18.93,19.25,18.83,19.16,1797200.0,9.4899,9.6504,9.4398,9.6052,1797200.0
2008-10-03 09:35:00,19.16,19.2,18.92,19.04,1963700.0,9.6052,9.6253,9.4849,9.5451,1963700.0
2008-10-03 09:40:00,19.05,19.29,19.04,19.19,1245600.0,9.5501,9.6704,9.5451,9.6203,1245600.0
2008-10-03 09:45:00,19.19,19.22,19.1,19.11,1040100.0,9.6203,9.6353,9.5752,9.5802,1040100.0
2008-10-03 09:50:00,19.11,19.16,19.05,19.06,826100.0,9.5802,9.6052,9.5501,9.5551,826100.0
2008-10-03 09:55:00,19.06,19.1,19.04,19.07,548500.0,9.5551,9.5752,9.5451,9.5601,548500.0
2008-10-03 10:00:00,19.08,19.12,18.97,19.0,917400.0,9.5651,9.5852,9.51,9.525,917400.0
2008-10-03 10:05:00,19.0,19.02,18.95,18.99,515600.0,9.525,9.5351,9.5,9.52,515600.0
2008-10-03 10:10:00,18.99,19.04,18.95,19.01,495200.0,9.52,9.5451,9.5,9.53,495200.0
2008-10-03 10:15:00,19.01,19.1,19.0,19.04,549100.0,9.53,9.5752,9.525,9.5451,549100.0
2008-10-03 10:20:00,19.04,19.11,19.01,19.03,878600.0,9.5451,9.5802,9.53,9.5401,878600.0
2008-10-03 10:25:00,19.03,19.11,19.0,19.07,594600.0,9.5401,9.5802,9.525,9.5601,594600.0
2008-10-03 10:30:00,19.07,19.11,19.03,19.09,524600.0,9.5601,9.5802,9.5401,9.5702,524600.0
2008-10-03 10:35:00,19.09,19.1,18.97,18.98,567100.0,9.5702,9.5752,9.51,9.515,567100.0
2008-10-03 10:40:00,18.98,19.03,18.97,18.99,483500.0,9.515,9.5401,9.51,9.52,483500.0
2008-10-03 10:45:00,18.99,19.02,18.98,19.0,480400.0,9.52,9.5351,9.515,9.525,480400.0
2008-10-03 10:50:00,19.0,19.03,18.98,19.01,644000.0,9.525,9.5401,9.515,9.53,644000.0
2008-10-03 10:55:00,19.01,19.04,19.01,19.04,291100.0,9.53,9.5451,9.53,9.5451,291100.0
2008-10-03 11:00:00,19.04,19.16,19.03,19.15,1065600.0,9.5451,9.6052,9.5401,9.6002,1065600.0
2008-10-03 11:05:00,19.16,19.17,19.1,19.15,518500.0,9.6052,9.6103,9.5752,9.6002,518500.0
2008-10-03 11:10:00,19.15,19.19,19.09,19.13,838100.0,9.6002,9.6203,9.5702,9.5902,838100.0
2008-10-03 11:15:00,19.13,19.18,19.06,19.07,676000.0,9.5902,9.6153,9.5551,9.5601,676000.0
2008-10-03 11:20:00,19.06,19.09,19.03,19.09,566200.0,9.5551,9.5702,9.5401,9.5702,566200.0
2008-10-03 11:25:00,19.08,19.09,19.05,19.06,225400.0,9.5651,9.5702,9.5501,9.5551,225400.0
2008-10-03 11:30:00,19.06,19.11,19.06,19.11,482600.0,9.5551,9.5802,9.5551,9.5802,482600.0
2008-10-03 11:35:00,19.11,19.14,19.09,19.12,491900.0,9.5802,9.5952,9.5702,9.5852,491900.0
2008-10-03 11:40:00,19.12,19.16,19.11,19.14,378300.0,9.5852,9.6052,9.5802,9.5952,378300.0
2008-10-03 11:45:00,19.13,19.17,19.09,19.17,827700.0,9.5902,9.6103,9.5702,9.6103,827700.0
2008-10-03 11:50:00,19.17,19.19,19.12,19.15,846200.0,9.6103,9.6203,9.5852,9.6002,846200.0
2008-10-03 11:55:00,19.15,19.19,19.15,19.17,575200.0,9.6002,9.6203,9.6002,9.6103,575200.0
2008-10-03 12:00:00,19.17,19.2,19.11,19.19,837500.0,9.6103,9.6253,9.5802,9.6203,837500.0
2008-10-03 12:05:00,19.19,19.21,19.16,19.17,790200.0,9.6203,9.6303,9.6052,9.6103,790200.0
2008-10-03 12:10:00,19.18,19.2,19.15,19.19,485400.0,9.6153,9.6253,9.6002,9.6203,485400.0
2008-10-03 12:15:00,19.19,19.2,19.18,19.2,672600.0,9.6203,9.6253,9.6153,9.6253,672600.0
2008-10-03 12:20:00,19.2,19.2,19.18,19.19,663800.0,9.6253,9.6253,9.6153,9.6203,663800.0
2008-10-03 12:25:00,19.2,19.2,19.18,19.2,587600.0,9.6253,9.6253,9.6153,9.6253,587600.0
2008-10-03 12:30:00,19.19,19.23,19.19,19.2,632700.0,9.6203,9.6403,9.6203,9.6253,632700.0
2008-10-03 12:35:00,19.2,19.22,19.18,19.2,445200.0,9.6253,9.6353,9.6153,9.6253,445200.0
2008-10-03 12:40:00,19.21,19.25,19.19,19.25,518000.0,9.6303,9.6504,9.6203,9.6504,518000.0
2008-10-03 12:45:00,19.25,19.25,19.19,19.23,438700.0,9.6504,9.6504,9.6203,9.6403,438700.0
2008-10-03 12:50:00,19.22,19.25,19.2,19.25,505400.0,9.6353,9.6504,9.6253,9.6504,505400.0
2008-10-03 12:55:00,19.25,19.28,19.2,19.28,676500.0,9.6504,9.6654,9.6253,9.6654,676500.0
2008-10-03 13:00:00,19.28,19.29,19.23,19.24,578200.0,9.6654,9.6704,9.6403,9.6454,578200.0
2008-10-03 13:05:00,19.23,19.35,19.21,19.33,1501900.0,9.6403,9.7005,9.6303,9.6905,1501900.0
2008-10-03 13:10:00,19.33,19.36,19.25,19.3,1017800.0,9.6905,9.7055,9.6504,9.6754,1017800.0
2008-10-03 13:15:00,19.3,19.34,19.25,19.3,693000.0,9.6754,9.6955,9.6504,9.6754,693000.0
2008-10-03 13:20:00,19.3,19.39,19.26,19.29,1572100.0,9.6754,9.7205,9.6554,9.6704,1572100.0
2008-10-03 13:25:00,19.29,19.35,19.22,19.32,1518600.0,9.6704,9.7005,9.6353,9.6855,1518600.0
2008-10-03 13:30:00,19.32,19.33,19.2,19.26,1766800.0,9.6855,9.6905,9.6253,9.6554,1766800.0
2008-10-03 13:35:00,19.26,19.31,19.21,19.26,1239400.0,9.6554,9.6804,9.6303,9.6554,1239400.0
2008-10-03 13:40:00,19.26,19.28,19.17,19.2,1120100.0,9.6554,9.6654,9.6103,9.6253,1120100.0
2008-10-03 13:45:00,19.2,19.31,19.08,19.26,1334500.0,9.6253,9.6804,9.5651,9.6554,1334500.0
2008-10-03 13:50:00,19.26,19.34,19.12,19.12,1472500.0,9.6554,9.6955,9.5852,9.5852,1472500.0
2008-10-03 13:55:00,19.13,19.27,19.12,19.25,1314900.0,9.5902,9.6604,9.5852,9.6504,1314900.0
2008-10-03 14:00:00,19.25,19.27,19.12,19.16,776900.0,9.6504,9.6604,9.5852,9.6052,776900.0
2008-10-03 14:05:00,19.16,19.23,19.14,19.19,814100.0,9.6052,9.6403,9.5952,9.6203,814100.0
2008-10-03 14:10:00,19.2,19.24,19.17,19.19,703000.0,9.6253,9.6454,9.6103,9.6203,703000.0
2008-10-03 14:15:00,19.19,19.21,19.14,19.18,835100.0,9.6203,9.6303,9.5952,9.6153,835100.0
2008-10-03 14:20:00,19.18,19.2,19.08,19.17,1161900.0,9.6153,9.6253,9.5651,9.6103,1161900.0
2008-10-03 14:25:00,19.17,19.2,19.07,19.14,1526400.0,9.6103,9.6253,9.5601,9.5952,1526400.0
2008-10-03 14:30:00,19.14,19.22,19.13,19.19,1188600.0,9.5952,9.6353,9.5902,9.6203,1188600.0
2008-10-03 14:35:00,19.2,19.21,19.11,19.17,1023800.0,9.6253,9.6303,9.5802,9.6103,1023800.0
2008-10-03 14:40:00,19.17,19.2,19.15,19.17,994300.0,9.6103,9.6253,9.6002,9.6103,994300.0
2008-10-03 14:45:00,19.17,19.18,19.1,19.16,851200.0,9.6103,9.6153,9.5752,9.6052,851200.0
2008-10-03 14:50:00,19.16,19.17,19.11,19.17,732000.0,9.6052,9.6103,9.5802,9.6103,732000.0
2008-10-03 14:55:00,19.16,19.17,19.07,19.16,883700.0,9.6052,9.6103,9.5601,9.6052,883700.0
2008-10-03 15:00:00,19.16,19.21,19.16,19.17,995600.0,9.6052,9.6303,9.6052,9.6103,995600.0
2008-10-03 15:05:00,19.17,19.2,19.13,19.14,681900.0,9.6103,9.6253,9.5902,9.5952,681900.0
2008-10-03 15:10:00,19.14,19.18,19.13,19.14,666700.0,9.5952,9.6153,9.5902,9.5952,666700.0
2008-10-03 15:15:00,19.14,19.17,19.12,19.13,1040500.0,9.5952,9.6103,9.5852,9.5902,1040500.0
2008-10-03 15:20:00,19.14,19.14,19.08,19.1,881000.0,9.5952,9.5952,9.5651,9.5752,881000.0
2008-10-03 15:25:00,19.09,19.15,19.05,19.14,983600.0,9.5702,9.6002,9.5501,9.5952,983600.0
2008-10-03 15:30:00,19.14,19.23,19.14,19.19,1543800.0,9.5952,9.6403,9.5952,9.6203,1543800.0
2008-10-03 15:35:00,19.19,19.2,19.06,19.06,1256800.0,9.6203,9.6253,9.5551,9.5551,1256800.0
2008-10-03 15:40:00,19.06,19.06,18.95,18.97,1686800.0,9.5551,9.5551,9.5,9.51,1686800.0
2008-10-03 15:45:00,18.98,18.98,18.87,18.88,1420300.0,9.515,9.515,9.4599,9.4649,1420300.0
2008-10-03 15:50:00,18.89,18.96,18.87,18.88,1455400.0,9.4699,9.505,9.4599,9.4649,1455400.0
2008-10-03 15:55:00,18.88,19.06,18.87,19.05,2064300.0,9.4649,9.5551,9.4599,9.5501,2064300.0
2008-10-06 09:30:00,18.5,18.9,18.49,18.87,2145600.0,9.2744,9.4749,9.2694,9.4599,2145600.0
2008-10-06 09:35:00,18.87,18.95,18.79,18.93,1507400.0,9.4599,9.5,9.4198,9.4899,1507400.0
2008-10-06 09:40:00,18.93,18.93,18.7,18.7,2051500.0,9.4899,9.4899,9.3746,9.3746,2051500.0
2008-10-06 09:45:00,18.71,18.79,18.62,18.63,1330300.0,9.3797,9.4198,9.3345,9.3395,1330300.0
2008-10-06 09:50:00,18.64,18.71,18.6,18.65,1102000.0,9.3446,9.3797,9.3245,9.3496,1102000.0
2008-10-06 09:55:00,18.68,18.69,18.45,18.5,1673900.0,9.3646,9.3696,9.2493,9.2744,1673900.0
2008-10-06 10:00:00,18.5,18.54,18.48,18.51,1271600.0,9.2744,9.2944,9.2643,9.2794,1271600.0
2008-10-06 10:05:00,18.52,18.58,18.48,18.52,1267700.0,9.2844,9.3145,9.2643,9.2844,1267700.0
2008-10-06 10:10:00,18.52,18.57,18.46,18.48,1126200.0,9.2844,9.3095,9.2543,9.2643,1126200.0
2008-10-06 10:15:00,18.49,18.53,18.4,18.44,1180200.0,9.2694,9.2894,9.2242,9.2443,1180200.0
2008-10-06 10:20:00,18.43,18.48,18.38,18.39,1284200.0,9.2393,9.2643,9.2142,9.2192,1284200.0
2008-10-06 10:25:00,18.39,18.4,18.25,18.26,990800.0,9.2192,9.2242,9.149,9.1541,990800.0
2008-10-06 10:30:00,18.26,18.41,18.24,18.34,1576200.0,9.1541,9.2293,9.144,9.1942,1576200.0
2008-10-06 10:35:00,18.34,18.35,18.16,18.16,1141000.0,9.1942,9.1992,9.1039,9.1039,1141000.0
2008-10-06 10:40:00,18.17,18.24,18.01,18.03,1462900.0,9.1089,9.144,9.0287,9.0388,1462900.0
2008-10-06 10:45:00,18.03,18.14,18.0,18.11,1272500.0,9.0388,9.0939,9.0237,9.0789,1272500.0
2008-10-06 10:50:00,18.11,18.17,18.05,18.08,1525300.0,9.0789,9.1089,9.0488,9.0638,1525300.0
2008-10-06 10:55:00,18.08,18.34,18.07,18.29,1887600.0,9.0638,9.1942,9.0588,9.1691,1887600.0
2008-10-06 11:00:00,18.3,18.41,18.22,18.4,1980800.0,9.1741,9.2293,9.134,9.2242,1980800.0
2008-10-06 11:05:00,18.4,18.4,18.29,18.33,1263100.0,9.2242,9.2242,9.1691,9.1892,1263100.0
2008-10-06 11:10:00,18.36,18.4,18.25,18.29,1251100.0,9.2042,9.2242,9.149,9.1691,1251100.0
2008-10-06 11:15:00,18.29,18.36,18.26,18.35,941800.0,9.1691,9.2042,9.1541,9.1992,941800.0
2008-10-06 11:20:00,18.34,18.37,18.28,18.36,752000.0,9.1942,9.2092,9.1641,9.2042,752000.0
2008-10-06 11:25:00,18.36,18.4,18.22,18.22,1759900.0,9.2042,9.2242,9.134,9.134,1759900.0
2008-10-06 11:30:00,18.22,18.25,18.16,18.17,837700.0,9.134,9.149,9.1039,9.1089,837700.0
2008-10-06 11:35:00,18.17,18.2,18.11,18.2,883500.0,9.1089,9.124,9.0789,9.124,883500.0
2008-10-06 11:40:00,18.2,18.25,18.18,18.2,617700.0,9.124,9.149,9.114,9.124,617700.0
2008-10-06 11:45:00,18.2,18.34,18.19,18.2,949100.0,9.124,9.1942,9.119,9.124,949100.0
2008-10-06 11:50:00,18.2,18.21,18.04,18.05,1130200.0,9.124,9.129,9.0438,9.0488,1130200.0
2008-10-06 11:55:00,18.05,18.09,18.03,18.08,773000.0,9.0488,9.0688,9.0388,9.0638,773000.0
2008-10-06 12:00:00,18.08,18.17,18.07,18.1,763600.0,9.0638,9.1089,9.0588,9.0738,763600.0
2008-10-06 12:05:00,18.11,18.17,18.08,18.13,552900.0,9.0789,9.1089,9.0638,9.0889,552900.0
2008-10-06 12:10:00,18.14,18.15,18.05,18.08,562500.0,9.0939,9.0989,9.0488,9.0638,562500.0
2008-10-06 12:15:00,18.08,18.12,18.0,18.05,908400.0,9.0638,9.0839,9.0237,9.0488,908400.0
2008-10-06 12:20:00,18.05,18.06,18.02,18.03,599300.0,9.0488,9.0538,9.0337,9.0388,599300.0
2008-10-06 12:25:00,18.03,18.12,17.99,18.11,1366800.0,9.0388,9.0839,9.0187,9.0789,1366800.0
2008-10-06 12:30:00,18.11,18.18,18.1,18.16,668500.0,9.0789,9.114,9.0738,9.1039,668500.0
2008-10-06 12:35:00,18.16,18.17,18.05,18.05,821300.0,9.1039,9.1089,9.0488,9.0488,821300.0
2008-10-06 12:40:00,18.05,18.11,18.04,18.08,612100.0,9.0488,9.0789,9.0438,9.0638,612100.0
2008-10-06 12:45:00,18.09,18.1,18.0,18.03,611000.0,9.0688,9.0738,9.0237,9.0388,611000.0
2008-10-06 12:50:00,18.03,18.05,18.01,18.02,321200.0,9.0388,9.0488,9.0287,9.0337,321200.0
2008-10-06 12:55:00,18.01,18.04,18.0,18.01,354000.0,9.0287,9.0438,9.0237,9.0287,354000.0
2008-10-06 13:00:00,18.02,18.08,17.92,18.05,1018700.0,9.0337,9.0638,8.9836,9.0488,1018700.0
2008-10-06 13:05:00,18.04,18.2,17.98,18.01,1009000.0,9.0438,9.124,9.0137,9.0287,1009000.0
2008-10-06 13:10:00,18.01,18.03,17.92,17.98,878100.0,9.0287,9.0388,8.9836,9.0137,878100.0
2008-10-06 13:15:00,17.98,18.09,17.94,18.09,802700.0,9.0137,9.0688,8.9936,9.0688,802700.0
2008-10-06 13:20:00,18.09,18.17,18.06,18.12,1105400.0,9.0688,9.1089,9.0538,9.0839,1105400.0
2008-10-06 13:25:00,18.11,18.14,18.1,18.11,482600.0,9.0789,9.0939,9.0738,9.0789,482600.0
2008-10-06 13:30:00,18.11,18.11,18.0,18.02,623000.0,9.0789,9.0789,9.0237,9.0337,623000.0
2008-10-06 13:35:00,18.01,18.01,17.9,17.91,723200.0,9.0287,9.0287,8.9736,8.9786,723200.0
2008-10-06 13:40:00,17.9,17.98,17.88,17.92,835400.0,8.9736,9.0137,8.9636,8.9836,835400.0
2008-10-06 13:45:00,17.93,17.95,17.85,17.86,568100.0,8.9886,8.9987,8.9485,8.9535,568100.0
2008-10-06 13:50:00,17.87,18.01,17.85,17.97,720400.0,8.9585,9.0287,8.9485,9.0087,720400.0
2008-10-06 13:55:00,17.97,18.05,17.96,18.02,568100.0,9.0087,9.0488,9.0037,9.0337,568100.0
2008-10-06 14:00:00,18.02,18.03,17.93,17.94,981800.0,9.0337,9.0388,8.9886,8.9936,981800.0
2008-10-06 14:05:00,17.94,18.01,17.93,17.94,1152900.0,8.9936,9.0287,8.9886,8.9936,1152900.0
2008-10-06 14:10:00,17.94,17.99,17.9,17.9,919100.0,8.9936,9.0187,8.9736,8.9736,919100.0
2008-10-06 14:15:00,17.9,17.98,17.88,17.9,1103000.0,8.9736,9.0137,8.9636,8.9736,1103000.0
2008-10-06 14:20:00,17.88,17.91,17.83,17.83,802500.0,8.9636,8.9786,8.9385,8.9385,802500.0
2008-10-06 14:25:00,17.83,17.86,17.77,17.83,1092600.0,8.9385,8.9535,8.9084,8.9385,1092600.0
2008-10-06 14:30:00,17.83,17.88,17.78,17.86,988900.0,8.9385,8.9636,8.9134,8.9535,988900.0
2008-10-06 14:35:00,17.86,17.93,17.84,17.91,1032600.0,8.9535,8.9886,8.9435,8.9786,1032600.0
2008-10-06 14:40:00,17.91,17.92,17.81,17.81,991400.0,8.9786,8.9836,8.9285,8.9285,991400.0
2008-10-06 14:45:00,17.82,17.87,17.79,17.83,992500.0,8.9335,8.9585,8.9184,8.9385,992500.0
2008-10-06 14:50:00,17.82,17.88,17.8,17.88,761800.0,8.9335,8.9636,8.9235,8.9636,761800.0
2008-10-06 14:55:00,17.88,18.0,17.83,17.98,1534200.0,8.9636,9.0237,8.9385,9.0137,1534200.0
2008-10-06 15:00:00,17.97,18.02,17.89,18.01,1328600.0,9.0087,9.0337,8.9686,9.0287,1328600.0
2008-10-06 15:05:00,18.01,18.08,17.98,18.06,1618900.0,9.0287,9.0638,9.0137,9.0538,1618900.0
2008-10-06 15:10:00,18.04,18.2,18.0,18.19,1429900.0,9.0438,9.124,9.0237,9.119,1429900.0
2008-10-06 15:15:00,18.19,18.37,18.16,18.33,2216600.0,9.119,9.2092,9.1039,9.1892,2216600.0
2008-10-06 15:20:00,18.33,18.4,18.25,18.27,1861000.0,9.1892,9.2242,9.149,9.1591,1861000.0
2008-10-06 15:25:00,18.25,18.45,18.25,18.41,2242000.0,9.149,9.2493,9.149,9.2293,2242000.0
2008-10-06 15:30:00,18.4,18.54,18.38,18.49,2249300.0,9.2242,9.2944,9.2142,9.2694,2249300.0
2008-10-06 15:35:00,18.49,18.54,18.42,18.44,2934100.0,9.2694,9.2944,9.2343,9.2443,2934100.0
2008-10-06 15:40:00,18.44,18.61,18.3,18.6,2286500.0,9.2443,9.3295,9.1741,9.3245,2286500.0
2008-10-06 15:45:00,18.6,18.75,18.47,18.64,2048800.0,9.3245,9.3997,9.2593,9.3446,2048800.0
2008-10-06 15:50:00,18.65,18.75,18.52,18.75,3781900.0,9.3496,9.3997,9.2844,9.3997,3781900.0
2008-10-06 15:55:00,18.74,18.78,18.63,18.76,3718500.0,9.3947,9.4147,9.3395,9.4047,3718500.0
2008-10-07 09:30:00,18.9,18.95,18.76,18.78,1422100.0,9.4749,9.5,9.4047,9.4147,1422100.0
2008-10-07 09:35:00,18.78,19.0,18.72,18.99,1388200.0,9.4147,9.525,9.3847,9.52,1388200.0
2008-10-07 09:40:00,18.99,19.0,18.81,18.83,1598000.0,9.52,9.525,9.4298,9.4398,1598000.0
2008-10-07 09:45:00,18.83,18.83,18.52,18.68,1865700.0,9.4398,9.4398,9.2844,9.3646,1865700.0
2008-10-07 09:50:00,18.69,18.81,18.61,18.8,1307500.0,9.3696,9.4298,9.3295,9.4248,1307500.0
2008-10-07 09:55:00,18.8,18.81,18.68,18.74,1034200.0,9.4248,9.4298,9.3646,9.3947,1034200.0
2008-10-07 10:00:00,18.74,18.81,18.52,18.7,2123200.0,9.3947,9.4298,9.2844,9.3746,2123200.0
2008-10-07 10:05:00,18.7,18.72,18.61,18.65,823100.0,9.3746,9.3847,9.3295,9.3496,823100.0
2008-10-07 10:10:00,18.66,18.69,18.52,18.6,863300.0,9.3546,9.3696,9.2844,9.3245,863300.0
2008-10-07 10:15:00,18.59,18.65,18.57,18.63,658300.0,9.3195,9.3496,9.3095,9.3395,658300.0
2008-10-07 10:20:00,18.62,18.65,18.55,18.57,687900.0,9.3345,9.3496,9.2994,9.3095,687900.0
2008-10-07 10:25:00,18.57,18.65,18.54,18.55,1159600.0,9.3095,9.3496,9.2944,9.2994,1159600.0
2008-10-07 10:30:00,18.56,18.61,18.45,18.55,1540000.0,9.3045,9.3295,9.2493,9.2994,1540000.0
2008-10-07 10:35:00,18.56,18.58,18.44,18.5,897100.0,9.3045,9.3145,9.2443,9.2744,897100.0
2008-10-07 10:40:00,18.5,18.5,18.42,18.46,712400.0,9.2744,9.2744,9.2343,9.2543,712400.0
2008-10-07 10:45:00,18.46,18.9,18.46,18.52,855000.0,9.2543,9.4749,9.2543,9.2844,855000.0
2008-10-07 10:50:00,18.52,18.54,18.45,18.49,1388900.0,9.2844,9.2944,9.2493,9.2694,1388900.0
2008-10-07 10:55:00,18.49,18.5,18.39,18.45,677500.0,9.2694,9.2744,9.2192,9.2493,677500.0
2008-10-07 11:00:00,18.46,18.46,18.41,18.42,493700.0,9.2543,9.2543,9.2293,9.2343,493700.0
2008-10-07 11:05:00,18.42,18.46,18.42,18.45,649300.0,9.2343,9.2543,9.2343,9.2493,649300.0
2008-10-07 11:10:00,18.45,18.45,18.38,18.43,1394500.0,9.2493,9.2493,9.2142,9.2393,1394500.0
2008-10-07 11:15:00,18.43,18.43,18.37,18.38,600200.0,9.2393,9.2393,9.2092,9.2142,600200.0
2008-10-07 11:20:00,18.39,18.39,18.3,18.33,768300.0,9.2192,9.2192,9.1741,9.1892,768300.0
2008-10-07 11:25:00,18.32,18.36,18.3,18.36,683600.0,9.1841,9.2042,9.1741,9.2042,683600.0
2008-10-07 11:30:00,18.36,18.4,18.3,18.4,657700.0,9.2042,9.2242,9.1741,9.2242,657700.0
2008-10-07 11:35:00,18.4,18.46,18.35,18.39,964100.0,9.2242,9.2543,9.1992,9.2192,964100.0
2008-10-07 11:40:00,18.39,18.42,18.34,18.41,554200.0,9.2192,9.2343,9.1942,9.2293,554200.0
2008-10-07 11:45:00,18.41,18.42,18.32,18.34,941100.0,9.2293,9.2343,9.1841,9.1942,941100.0
2008-10-07 11:50:00,18.33,18.33,18.25,18.27,852500.0,9.1892,9.1892,9.149,9.1591,852500.0
2008-10-07 11:55:00,18.27,18.3,18.2,18.23,681600.0,9.1591,9.1741,9.124,9.139,681600.0
2008-10-07 12:00:00,18.22,18.24,18.17,18.2,993000.0,9.134,9.144,9.1089,9.124,993000.0
2008-10-07 12:05:00,18.21,18.25,18.18,18.21,1816700.0,9.129,9.149,9.114,9.129,1816700.0
2008-10-07 12:10:00,18.21,18.25,18.17,18.19,1049400.0,9.129,9.149,9.1089,9.119,1049400.0
2008-10-07 12:15:00,18.19,18.27,18.16,18.21,876400.0,9.119,9.1591,9.1039,9.129,876400.0
2008-10-07 12:20:00,18.21,18.23,18.16,18.17,575500.0,9.129,9.139,9.1039,9.1089,575500.0
2008-10-07 12:25:00,18.17,18.17,18.11,18.16,853500.0,9.1089,9.1089,9.0789,9.1039,853500.0
2008-10-07 12:30:00,18.15,18.21,18.11,18.12,683500.0,9.0989,9.129,9.0789,9.0839,683500.0
2008-10-07 12:35:00,18.11,18.12,18.05,18.08,680500.0,9.0789,9.0839,9.0488,9.0638,680500.0
2008-10-07 12:40:00,18.08,18.14,18.07,18.1,560800.0,9.0638,9.0939,9.0588,9.0738,560800.0
2008-10-07 12:45:00,18.11,18.16,18.03,18.07,1072700.0,9.0789,9.1039,9.0388,9.0588,1072700.0
2008-10-07 12:50:00,18.06,18.09,18.04,18.07,501400.0,9.0538,9.0688,9.0438,9.0588,501400.0
2008-10-07 12:55:00,18.06,18.5,18.02,18.02,1020800.0,9.0538,9.2744,9.0337,9.0337,1020800.0
2008-10-07 13:00:00,18.03,18.11,18.02,18.1,609100.0,9.0388,9.0789,9.0337,9.0738,609100.0
2008-10-07 13:05:00,18.11,18.23,18.09,18.18,737000.0,9.0789,9.139,9.0688,9.114,737000.0
2008-10-07 13:10:00,18.17,18.21,18.16,18.2,738100.0,9.1089,9.129,9.1039,9.124,738100.0
2008-10-07 13:15:00,18.2,18.22,18.16,18.18,801700.0,9.124,9.134,9.1039,9.114,801700.0
2008-10-07 13:20:00,18.18,18.19,18.06,18.07,940800.0,9.114,9.119,9.0538,9.0588,940800.0
2008-10-07 13:25:00,18.07,18.08,17.96,18.02,1329800.0,9.0588,9.0638,9.0037,9.0337,1329800.0
2008-10-07 13:30:00,18.01,18.02,17.95,17.98,847800.0,9.0287,9.0337,8.9987,9.0137,847800.0
2008-10-07 13:35:00,17.98,18.07,17.95,18.03,779900.0,9.0137,9.0588,8.9987,9.0388,779900.0
2008-10-07 13:40:00,18.04,18.05,17.93,17.95,695600.0,9.0438,9.0488,8.9886,8.9987,695600.0
2008-10-07 13:45:00,17.95,17.96,17.87,17.88,1101700.0,8.9987,9.0037,8.9585,8.9636,1101700.0
2008-10-07 13:50:00,17.88,17.94,17.82,17.87,1076800.0,8.9636,8.9936,8.9335,8.9585,1076800.0
2008-10-07 13:55:00,17.87,17.91,17.85,17.86,957100.0,8.9585,8.9786,8.9485,8.9535,957100.0
2008-10-07 14:00:00,17.87,17.89,17.84,17.86,994300.0,8.9585,8.9686,8.9435,8.9535,994300.0
2008-10-07 14:05:00,17.86,17.89,17.82,17.87,703100.0,8.9535,8.9686,8.9335,8.9585,703100.0
2008-10-07 14:10:00,17.87,17.89,17.74,17.89,1190200.0,8.9585,8.9686,8.8934,8.9686,1190200.0
2008-10-07 14:15:00,17.85,18.0,17.77,17.91,1495200.0,8.9485,9.0237,8.9084,8.9786,1495200.0
2008-10-07 14:20:00,17.92,17.99,17.88,17.93,1503700.0,8.9836,9.0187,8.9636,8.9886,1503700.0
2008-10-07 14:25:00,17.93,18.04,17.91,18.03,1375000.0,8.9886,9.0438,8.9786,9.0388,1375000.0
2008-10-07 14:30:00,18.03,18.17,18.03,18.08,1137800.0,9.0388,9.1089,9.0388,9.0638,1137800.0
2008-10-07 14:35:00,18.07,18.13,18.02,18.07,1082700.0,9.0588,9.0889,9.0337,9.0588,1082700.0
2008-10-07 14:40:00,18.07,18.09,18.01,18.03,685400.0,9.0588,9.0688,9.0287,9.0388,685400.0
2008-10-07 14:45:00,18.04,18.14,17.97,18.08,962800.0,9.0438,9.0939,9.0087,9.0638,962800.0
2008-10-07 14:50:00,18.07,18.12,17.97,18.01,806700.0,9.0588,9.0839,9.0087,9.0287,806700.0
2008-10-07 14:55:00,18.01,18.05,17.91,17.93,1109900.0,9.0287,9.0488,8.9786,8.9886,1109900.0
2008-10-07 15:00:00,17.94,17.97,17.92,17.96,869900.0,8.9936,9.0087,8.9836,9.0037,869900.0
2008-10-07 15:05:00,17.97,17.98,17.93,17.95,903100.0,9.0087,9.0137,8.9886,8.9987,903100.0
2008-10-07 15:10:00,17.95,17.98,17.93,17.96,1148900.0,8.9987,9.0137,8.9886,9.0037,1148900.0
2008-10-07 15:15:00,17.95,18.01,17.82,17.84,1976100.0,8.9987,9.0287,8.9335,8.9435,1976100.0
2008-10-07 15:20:00,17.85,17.87,17.75,17.76,1189700.0,8.9485,8.9585,8.8984,8.9034,1189700.0
2008-10-07 15:25:00,17.76,18.04,17.75,17.91,1630600.0,8.9034,9.0438,8.8984,8.9786,1630600.0
2008-10-07 15:30:00,17.91,17.98,17.86,17.91,1567300.0,8.9786,9.0137,8.9535,8.9786,1567300.0
2008-10-07 15:35:00,17.9,17.92,17.81,17.84,1362100.0,8.9736,8.9836,8.9285,8.9435,1362100.0
2008-10-07 15:40:00,17.85,17.85,17.76,17.78,1630500.0,8.9485,8.9485,8.9034,8.9134,1630500.0
2008-10-07 15:45:00,17.78,17.8,17.72,17.77,2173500.0,8.9134,8.9235,8.8833,8.9084,2173500.0
2008-10-07 15:50:00,17.77,17.85,17.75,17.78,2214900.0,8.9084,8.9485,8.8984,8.9134,2214900.0
2008-10-07 15:55:00,17.78,17.88,17.67,17.71,3218300.0,8.9134,8.9636,8.8583,8.8783,3218300.0
2008-10-08 09:30:00,17.34,17.97,17.34,17.84,2961600.0,8.6928,9.0087,8.6928,8.9435,2961600.0
2008-10-08 09:35:00,17.85,17.85,17.36,17.6,2270100.0,8.9485,8.9485,8.7029,8.8232,2270100.0
2008-10-08 09:40:00,17.6,17.79,17.44,17.64,2210000.0,8.8232,8.9184,8.743,8.8432,2210000.0
2008-10-08 09:45:00,17.64,17.8,17.6,17.76,1616100.0,8.8432,8.9235,8.8232,8.9034,1616100.0
2008-10-08 09:50:00,17.77,17.97,17.7,17.75,1630800.0,8.9084,9.0087,8.8733,8.8984,1630800.0
2008-10-08 09:55:00,17.74,17.92,17.7,17.85,1459400.0,8.8934,8.9836,8.8733,8.9485,1459400.0
2008-10-08 10:00:00,17.85,17.99,17.78,17.93,1542000.0,8.9485,9.0187,8.9134,8.9886,1542000.0
2008-10-08 10:05:00,17.93,17.95,17.8,17.93,1679800.0,8.9886,8.9987,8.9235,8.9886,1679800.0
2008-10-08 10:10:00,17.94,18.0,17.86,17.99,1619300.0,8.9936,9.0237,8.9535,9.0187,1619300.0
2008-10-08 10:15:00,17.99,18.0,17.79,17.79,1795000.0,9.0187,9.0237,8.9184,8.9184,1795000.0
2008-10-08 10:20:00,17.8,17.85,17.6,17.77,1733300.0,8.9235,8.9485,8.8232,8.9084,1733300.0
2008-10-08 10:25:00,17.78,17.81,17.6,17.74,1155500.0,8.9134,8.9285,8.8232,8.8934,1155500.0
2008-10-08 10:30:00,17.74,17.85,17.66,17.7,1341500.0,8.8934,8.9485,8.8533,8.8733,1341500.0
2008-10-08 10:35:00,17.71,17.93,17.6,17.86,1623700.0,8.8783,8.9886,8.8232,8.9535,1623700.0
2008-10-08 10:40:00,17.86,17.9,17.66,17.67,1073900.0,8.9535,8.9736,8.8533,8.8583,1073900.0
2008-10-08 10:45:00,17.67,17.8,17.62,17.64,1668800.0,8.8583,8.9235,8.8332,8.8432,1668800.0
2008-10-08 10:50:00,17.63,17.8,17.62,17.77,897600.0,8.8382,8.9235,8.8332,8.9084,897600.0
2008-10-08 10:55:00,17.76,17.92,17.75,17.82,1504000.0,8.9034,8.9836,8.8984,8.9335,1504000.0
2008-10-08 11:00:00,17.82,17.88,17.68,17.87,2180500.0,8.9335,8.9636,8.8633,8.9585,2180500.0
2008-10-08 11:05:00,17.86,17.89,17.7,17.73,1402400.0,8.9535,8.9686,8.8733,8.8884,1402400.0
2008-10-08 11:10:00,17.73,17.82,17.67,17.79,807100.0,8.8884,8.9335,8.8583,8.9184,807100.0
2008-10-08 11:15:00,17.8,17.89,17.79,17.88,768800.0,8.9235,8.9686,8.9184,8.9636,768800.0
2008-10-08 11:20:00,17.86,17.92,17.84,17.91,1071700.0,8.9535,8.9836,8.9435,8.9786,1071700.0
2008-10-08 11:25:00,17.91,17.95,17.87,17.87,1047800.0,8.9786,8.9987,8.9585,8.9585,1047800.0
2008-10-08 11:30:00,17.87,17.93,17.8,17.81,960700.0,8.9585,8.9886,8.9235,8.9285,960700.0
2008-10-08 11:35:00,17.81,17.81,17.64,17.67,1080000.0,8.9285,8.9285,8.8432,8.8583,1080000.0
2008-10-08 11:40:00,17.67,17.71,17.59,17.6,1097400.0,8.8583,8.8783,8.8182,8.8232,1097400.0
2008-10-08 11:45:00,17.61,17.72,17.59,17.69,743100.0,8.8282,8.8833,8.8182,8.8683,743100.0
2008-10-08 11:50:00,17.69,17.7,17.64,17.69,548900.0,8.8683,8.8733,8.8432,8.8683,548900.0
2008-10-08 11:55:00,17.68,17.69,17.5,17.66,1362900.0,8.8633,8.8683,8.7731,8.8533,1362900.0
2008-10-08 12:00:00,17.65,17.66,17.56,17.57,673300.0,8.8483,8.8533,8.8031,8.8082,673300.0
2008-10-08 12:05:00,17.57,17.6,17.42,17.42,831700.0,8.8082,8.8232,8.733,8.733,831700.0
2008-10-08 12:10:00,17.42,17.9,17.4,17.43,979700.0,8.733,8.9736,8.7229,8.738,979700.0
2008-10-08 12:15:00,17.42,17.49,17.41,17.46,956400.0,8.733,8.768,8.7279,8.753,956400.0
2008-10-08 12:20:00,17.46,17.51,17.4,17.41,777200.0,8.753,8.7781,8.7229,8.7279,777200.0
2008-10-08 12:25:00,17.41,17.46,17.37,17.39,673900.0,8.7279,8.753,8.7079,8.7179,673900.0
2008-10-08 12:30:00,17.39,17.43,17.36,17.39,751800.0,8.7179,8.738,8.7029,8.7179,751800.0
2008-10-08 12:35:00,17.39,17.53,17.35,17.5,916900.0,8.7179,8.7881,8.6979,8.7731,916900.0
2008-10-08 12:40:00,17.49,17.63,17.49,17.53,725900.0,8.768,8.8382,8.768,8.7881,725900.0
2008-10-08 12:45:00,17.53,17.58,17.47,17.56,1097600.0,8.7881,8.8132,8.758,8.8031,1097600.0
2008-10-08 12:50:00,17.56,17.62,17.55,17.59,1228500.0,8.8031,8.8332,8.7981,8.8182,1228500.0
2008-10-08 12:55:00,17.59,17.7,17.58,17.69,1078300.0,8.8182,8.8733,8.8132,8.8683,1078300.0
2008-10-08 13:00:00,17.68,17.88,17.68,17.87,1532100.0,8.8633,8.9636,8.8633,8.9585,1532100.0
2008-10-08 13:05:00,17.86,17.91,17.78,17.9,959700.0,8.9535,8.9786,8.9134,8.9736,959700.0
2008-10-08 13:10:00,17.9,17.94,17.83,17.94,1064400.0,8.9736,8.9936,8.9385,8.9936,1064400.0
2008-10-08 13:15:00,17.94,17.98,17.82,17.89,942300.0,8.9936,9.0137,8.9335,8.9686,942300.0
2008-10-08 13:20:00,17.9,17.95,17.87,17.89,581700.0,8.9736,8.9987,8.9585,8.9686,581700.0
2008-10-08 13:25:00,17.88,17.92,17.75,17.77,887200.0,8.9636,8.9836,8.8984,8.9084,887200.0
2008-10-08 13:30:00,17.76,17.87,17.71,17.87,1071800.0,8.9034,8.9585,8.8783,8.9585,1071800.0
2008-10-08 13:35:00,17.87,17.96,17.86,17.9,942500.0,8.9585,9.0037,8.9535,8.9736,942500.0
2008-10-08 13:40:00,17.9,17.96,17.88,17.95,1006800.0,8.9736,9.0037,8.9636,8.9987,1006800.0
2008-10-08 13:45:00,17.95,17.95,17.9,17.93,619400.0,8.9987,8.9987,8.9736,8.9886,619400.0
2008-10-08 13:50:00,17.93,17.98,17.91,17.94,1174200.0,8.9886,9.0137,8.9786,8.9936,1174200.0
2008-10-08 13:55:00,17.94,18.0,17.93,17.97,989200.0,8.9936,9.0237,8.9886,9.0087,989200.0
2008-10-08 14:00:00,17.97,18.0,17.95,18.0,785800.0,9.0087,9.0237,8.9987,9.0237,785800.0
2008-10-08 14:05:00,18.0,18.03,17.94,18.0,1615900.0,9.0237,9.0388,8.9936,9.0237,1615900.0
2008-10-08 14:10:00,18.0,18.0,17.86,17.95,859200.0,9.0237,9.0237,8.9535,8.9987,859200.0
2008-10-08 14:15:00,17.95,18.0,17.9,17.95,635000.0,8.9987,9.0237,8.9736,8.9987,635000.0
2008-10-08 14:20:00,17.94,18.03,17.94,18.01,1668200.0,8.9936,9.0388,8.9936,9.0287,1668200.0
2008-10-08 14:25:00,18.01,18.05,17.97,18.0,914600.0,9.0287,9.0488,9.0087,9.0237,914600.0
2008-10-08 14:30:00,17.99,18.04,17.94,17.95,1014600.0,9.0187,9.0438,8.9936,8.9987,1014600.0
2008-10-08 14:35:00,17.95,18.01,17.91,17.97,890000.0,8.9987,9.0287,8.9786,9.0087,890000.0
2008-10-08 14:40:00,17.97,17.99,17.86,17.88,1139900.0,9.0087,9.0187,8.9535,8.9636,1139900.0
2008-10-08 14:45:00,17.87,17.9,17.84,17.88,1117600.0,8.9585,8.9736,8.9435,8.9636,1117600.0
2008-10-08 14:50:00,17.87,17.93,17.84,17.92,1042700.0,8.9585,8.9886,8.9435,8.9836,1042700.0
2008-10-08 14:55:00,17.92,17.97,17.89,17.89,761300.0,8.9836,9.0087,8.9686,8.9686,761300.0
2008-10-08 15:00:00,17.89,17.94,17.8,17.86,1261100.0,8.9686,8.9936,8.9235,8.9535,1261100.0
2008-10-08 15:05:00,17.86,17.91,17.83,17.83,1519300.0,8.9535,8.9786,8.9385,8.9385,1519300.0
2008-10-08 15:10:00,17.83,17.85,17.69,17.72,1699100.0,8.9385,8.9485,8.8683,8.8833,1699100.0
2008-10-08 15:15:00,17.72,17.96,17.69,17.96,2095700.0,8.8833,9.0037,8.8683,9.0037,2095700.0
2008-10-08 15:20:00,17.96,17.97,17.85,17.87,1659400.0,9.0037,9.0087,8.9485,8.9585,1659400.0
2008-10-08 15:25:00,17.87,17.9,17.76,17.77,1787200.0,8.9585,8.9736,8.9034,8.9084,1787200.0
2008-10-08 15:30:00,17.76,17.82,17.55,17.55,2518000.0,8.9034,8.9335,8.7981,8.7981,2518000.0
2008-10-08 15:35:00,17.56,17.72,17.51,17.57,2165100.0,8.8031,8.8833,8.7781,8.8082,2165100.0
2008-10-08 15:40:00,17.57,17.61,17.48,17.55,2882500.0,8.8082,8.8282,8.763,8.7981,2882500.0
2008-10-08 15:45:00,17.57,17.57,17.31,17.39,1965200.0,8.8082,8.8082,8.6778,8.7179,1965200.0
2008-10-08 15:50:00,17.38,17.43,17.3,17.35,3581900.0,8.7129,8.738,8.6728,8.6979,3581900.0
2008-10-08 15:55:00,17.34,17.42,17.16,17.17,3836100.0,8.6928,8.733,8.6026,8.6076,3836100.0
2008-10-09 09:30:00,17.3,17.38,17.13,17.25,2098900.0,8.6728,8.7129,8.5876,8.6477,2098900.0
2008-10-09 09:35:00,17.26,17.31,17.15,17.18,1293000.0,8.6527,8.6778,8.5976,8.6126,1293000.0
2008-10-09 09:40:00,17.17,17.29,17.15,17.28,857700.0,8.6076,8.6678,8.5976,8.6628,857700.0
2008-10-09 09:45:00,17.28,17.33,17.2,17.22,852900.0,8.6628,8.6878,8.6227,8.6327,852900.0
2008-10-09 09:50:00,17.23,17.33,17.22,17.25,1360000.0,8.6377,8.6878,8.6327,8.6477,1360000.0
2008-10-09 09:55:00,17.25,17.26,17.08,17.1,1522200.0,8.6477,8.6527,8.5625,8.5725,1522200.0
2008-10-09 10:00:00,17.09,17.1,17.01,17.07,751400.0,8.5675,8.5725,8.5274,8.5575,751400.0
2008-10-09 10:05:00,17.07,17.09,17.01,17.02,1125600.0,8.5575,8.5675,8.5274,8.5324,1125600.0
2008-10-09 10:10:00,17.02,17.15,17.02,17.11,1151700.0,8.5324,8.5976,8.5324,8.5775,1151700.0
2008-10-09 10:15:00,17.11,17.14,17.09,17.1,838200.0,8.5775,8.5926,8.5675,8.5725,838200.0
2008-10-09 10:20:00,17.1,17.12,17.01,17.03,682500.0,8.5725,8.5826,8.5274,8.5374,682500.0
2008-10-09 10:25:00,17.02,17.03,17.0,17.01,1223100.0,8.5324,8.5374,8.5224,8.5274,1223100.0
2008-10-09 10:30:00,17.01,17.03,16.97,16.98,1734300.0,8.5274,8.5374,8.5074,8.5124,1734300.0
2008-10-09 10:35:00,16.98,17.02,16.91,16.92,1193200.0,8.5124,8.5324,8.4773,8.4823,1193200.0
2008-10-09 10:40:00,16.92,16.99,16.82,16.84,1244800.0,8.4823,8.5174,8.4322,8.4422,1244800.0
2008-10-09 10:45:00,16.83,16.99,16.82,16.98,2211000.0,8.4372,8.5174,8.4322,8.5124,2211000.0
2008-10-09 10:50:00,16.97,17.05,16.95,16.95,1298600.0,8.5074,8.5475,8.4973,8.4973,1298600.0
2008-10-09 10:55:00,16.95,17.01,16.91,16.93,1001900.0,8.4973,8.5274,8.4773,8.4873,1001900.0
2008-10-09 11:00:00,16.92,16.94,16.82,16.82,823800.0,8.4823,8.4923,8.4322,8.4322,823800.0
2008-10-09 11:05:00,16.82,16.82,16.7,16.7,1486900.0,8.4322,8.4322,8.372,8.372,1486900.0
2008-10-09 11:10:00,16.7,16.85,16.7,16.84,1019700.0,8.372,8.4472,8.372,8.4422,1019700.0
2008-10-09 11:15:00,16.84,16.93,16.81,16.88,1032100.0,8.4422,8.4873,8.4271,8.4622,1032100.0
2008-10-09 11:20:00,16.89,16.96,16.8,16.8,955300.0,8.4673,8.5023,8.4221,8.4221,955300.0
2008-10-09 11:25:00,16.8,16.83,16.72,16.8,956600.0,8.4221,8.4372,8.382,8.4221,956600.0
2008-10-09 11:30:00,16.8,16.81,16.74,16.76,857200.0,8.4221,8.4271,8.3921,8.4021,857200.0
2008-10-09 11:35:00,16.76,16.89,16.76,16.83,1114000.0,8.4021,8.4673,8.4021,8.4372,1114000.0
2008-10-09 11:40:00,16.82,16.88,16.78,16.84,720200.0,8.4322,8.4622,8.4121,8.4422,720200.0
2008-10-09 11:45:00,16.84,16.95,16.84,16.9,452800.0,8.4422,8.4973,8.4422,8.4723,452800.0
2008-10-09 11:50:00,16.9,16.96,16.84,16.88,764800.0,8.4723,8.5023,8.4422,8.4622,764800.0
2008-10-09 11:55:00,16.88,16.89,16.79,16.8,565500.0,8.4622,8.4673,8.4171,8.4221,565500.0
2008-10-09 12:00:00,16.81,16.84,16.76,16.81,553600.0,8.4271,8.4422,8.4021,8.4271,553600.0
2008-10-09 12:05:00,16.81,16.83,16.77,16.79,571000.0,8.4271,8.4372,8.4071,8.4171,571000.0
2008-10-09 12:10:00,16.78,16.84,16.77,16.84,649100.0,8.4121,8.4422,8.4071,8.4422,649100.0
2008-10-09 12:15:00,16.84,16.88,16.81,16.85,777900.0,8.4422,8.4622,8.4271,8.4472,777900.0
2008-10-09 12:20:00,16.84,16.9,16.81,16.86,575400.0,8.4422,8.4723,8.4271,8.4522,575400.0
2008-10-09 12:25:00,16.86,16.87,16.75,16.77,761200.0,8.4522,8.4572,8.3971,8.4071,761200.0
2008-10-09 12:30:00,16.77,16.8,16.75,16.77,493900.0,8.4071,8.4221,8.3971,8.4071,493900.0
2008-10-09 12:35:00,16.78,16.8,16.75,16.76,206300.0,8.4121,8.4221,8.3971,8.4021,206300.0
2008-10-09 12:40:00,16.76,16.82,16.73,16.77,637700.0,8.4021,8.4322,8.387,8.4071,637700.0
2008-10-09 12:45:00,16.77,16.79,16.7,16.71,656000.0,8.4071,8.4171,8.372,8.377,656000.0
2008-10-09 12:50:00,16.71,16.77,16.69,16.75,460900.0,8.377,8.4071,8.367,8.3971,460900.0
2008-10-09 12:55:00,16.76,16.8,16.74,16.79,289400.0,8.4021,8.4221,8.3921,8.4171,289400.0
2008-10-09 13:00:00,16.79,16.83,16.77,16.79,376400.0,8.4171,8.4372,8.4071,8.4171,376400.0
2008-10-09 13:05:00,16.78,16.83,16.77,16.81,306300.0,8.4121,8.4372,8.4071,8.4271,306300.0
2008-10-09 13:10:00,16.81,16.95,16.8,16.91,567000.0,8.4271,8.4973,8.4221,8.4773,567000.0
2008-10-09 13:15:00,16.91,16.96,16.89,16.92,585600.0,8.4773,8.5023,8.4673,8.4823,585600.0
2008-10-09 13:20:00,16.93,16.93,16.87,16.88,598700.0,8.4873,8.4873,8.4572,8.4622,598700.0
2008-10-09 13:25:00,16.89,17.03,16.84,16.93,1103700.0,8.4673,8.5374,8.4422,8.4873,1103700.0
2008-10-09 13:30:00,16.93,17.03,16.9,16.94,835600.0,8.4873,8.5374,8.4723,8.4923,835600.0
2008-10-09 13:35:00,16.93,16.97,16.82,16.86,1405600.0,8.4873,8.5074,8.4322,8.4522,1405600.0
2008-10-09 13:40:00,16.86,16.91,16.83,16.88,636900.0,8.4522,8.4773,8.4372,8.4622,636900.0
2008-10-09 13:45:00,16.89,16.92,16.83,16.87,680100.0,8.4673,8.4823,8.4372,8.4572,680100.0
2008-10-09 13:50:00,16.87,16.88,16.82,16.85,384200.0,8.4572,8.4622,8.4322,8.4472,384200.0
2008-10-09 13:55:00,16.85,16.93,16.85,16.89,522100.0,8.4472,8.4873,8.4472,8.4673,522100.0
2008-10-09 14:00:00,16.88,16.94,16.83,16.85,625500.0,8.4622,8.4923,8.4372,8.4472,625500.0
2008-10-09 14:05:00,16.86,16.86,16.8,16.83,564700.0,8.4522,8.4522,8.4221,8.4372,564700.0
2008-10-09 14:10:00,16.84,16.85,16.75,16.81,590500.0,8.4422,8.4472,8.3971,8.4271,590500.0
2008-10-09 14:15:00,16.81,16.85,16.73,16.75,574700.0,8.4271,8.4472,8.387,8.3971,574700.0
2008-10-09 14:20:00,16.76,16.79,16.72,16.77,483300.0,8.4021,8.4171,8.382,8.4071,483300.0
2008-10-09 14:25:00,16.77,16.79,16.72,16.73,593600.0,8.4071,8.4171,8.382,8.387,593600.0
2008-10-09 14:30:00,16.74,16.78,16.71,16.71,449000.0,8.3921,8.4121,8.377,8.377,449000.0
2008-10-09 14:35:00,16.72,16.76,16.71,16.72,525200.0,8.382,8.4021,8.377,8.382,525200.0
2008-10-09 14:40:00,16.73,16.8,16.72,16.76,802200.0,8.387,8.4221,8.382,8.4021,802200.0
2008-10-09 14:45:00,16.76,16.77,16.7,16.71,814500.0,8.4021,8.4071,8.372,8.377,814500.0
2008-10-09 14:50:00,16.71,16.75,16.68,16.74,979000.0,8.377,8.3971,8.362,8.3921,979000.0
2008-10-09 14:55:00,16.73,16.79,16.68,16.68,1071900.0,8.387,8.4171,8.362,8.362,1071900.0
2008-10-09 15:00:00,16.69,16.72,16.51,16.53,1536200.0,8.367,8.382,8.2768,8.2868,1536200.0
2008-10-09 15:05:00,16.53,16.62,16.52,16.59,844900.0,8.2868,8.3319,8.2818,8.3169,844900.0
2008-10-09 15:10:00,16.6,16.62,16.47,16.48,1238300.0,8.3219,8.3319,8.2567,8.2617,1238300.0
2008-10-09 15:15:00,16.48,16.51,16.36,16.38,1619100.0,8.2617,8.2768,8.2016,8.2116,1619100.0
2008-10-09 15:20:00,16.37,16.41,16.28,16.34,1833000.0,8.2066,8.2266,8.1615,8.1915,1833000.0
2008-10-09 15:25:00,16.35,16.36,16.26,16.27,1580000.0,8.1965,8.2016,8.1514,8.1564,1580000.0
2008-10-09 15:30:00,16.28,16.34,16.22,16.25,1525800.0,8.1615,8.1915,8.1314,8.1464,1525800.0
2008-10-09 15:35:00,16.27,16.28,16.09,16.1,1716600.0,8.1564,8.1615,8.0662,8.0712,1716600.0
2008-10-09 15:40:00,16.1,16.14,15.83,15.9,2683400.0,8.0712,8.0913,7.9359,7.971,2683400.0
2008-10-09 15:45:00,15.9,15.93,15.56,15.57,2964300.0,7.971,7.986,7.8005,7.8055,2964300.0
2008-10-09 15:50:00,15.58,15.91,15.49,15.91,4354200.0,7.8105,7.976,7.7654,7.976,4354200.0
2008-10-09 15:55:00,15.91,16.34,15.87,16.18,5476800.0,7.976,8.1915,7.9559,8.1113,5476800.0
2008-10-10 09:30:00,14.91,15.25,14.83,14.93,4658000.0,7.4746,7.6451,7.4345,7.4847,4658000.0
2008-10-10 09:35:00,14.91,14.97,14.31,14.95,3420600.0,7.4746,7.5047,7.1739,7.4947,3420600.0
2008-10-10 09:40:00,14.95,15.38,14.87,15.38,3105800.0,7.4947,7.7103,7.4546,7.7103,3105800.0
2008-10-10 09:45:00,15.38,15.65,15.01,15.04,2734800.0,7.7103,7.8456,7.5248,7.5398,2734800.0
2008-10-10 09:50:00,15.03,15.5,14.95,15.26,3146200.0,7.5348,7.7704,7.4947,7.6501,3146200.0
2008-10-10 09:55:00,15.26,15.27,15.04,15.1,2363000.0,7.6501,7.6551,7.5398,7.5699,2363000.0
2008-10-10 10:00:00,15.11,15.21,15.05,15.11,1824900.0,7.5749,7.625,7.5448,7.5749,1824900.0
2008-10-10 10:05:00,15.09,15.76,15.09,15.52,2987700.0,7.5649,7.9008,7.5649,7.7804,2987700.0
2008-10-10 10:10:00,15.52,15.8,15.43,15.77,2732700.0,7.7804,7.9208,7.7353,7.9058,2732700.0
2008-10-10 10:15:00,15.77,15.8,15.39,15.51,2517400.0,7.9058,7.9208,7.7153,7.7754,2517400.0
2008-10-10 10:20:00,15.51,15.71,15.5,15.59,1929200.0,7.7754,7.8757,7.7704,7.8155,1929200.0
2008-10-10 10:25:00,15.58,15.74,15.55,15.7,1626700.0,7.8105,7.8907,7.7955,7.8707,1626700.0
2008-10-10 10:30:00,15.7,15.73,15.48,15.49,1621900.0,7.8707,7.8857,7.7604,7.7654,1621900.0
2008-10-10 10:35:00,15.49,15.6,15.46,15.48,1803300.0,7.7654,7.8206,7.7504,7.7604,1803300.0
2008-10-10 10:40:00,15.48,15.49,15.18,15.33,1560600.0,7.7604,7.7654,7.61,7.6852,1560600.0
2008-10-10 10:45:00,15.33,15.47,15.22,15.45,1239200.0,7.6852,7.7554,7.6301,7.7454,1239200.0
2008-10-10 10:50:00,15.45,15.57,15.36,15.38,1602500.0,7.7454,7.8055,7.7002,7.7103,1602500.0
2008-10-10 10:55:00,15.39,15.44,15.26,15.29,1285800.0,7.7153,7.7403,7.6501,7.6651,1285800.0
2008-10-10 11:00:00,15.28,15.5,15.18,15.21,1754900.0,7.6601,7.7704,7.61,7.625,1754900.0
2008-10-10 11:05:00,15.2,15.39,15.16,15.2,1328300.0,7.62,7.7153,7.6,7.62,1328300.0
2008-10-10 11:10:00,15.2,15.29,15.08,15.27,954200.0,7.62,7.6651,7.5599,7.6551,954200.0
2008-10-10 11:15:00,15.27,15.35,15.18,15.27,851100.0,7.6551,7.6952,7.61,7.6551,851100.0
2008-10-10 11:20:00,15.27,15.3,15.15,15.18,1228000.0,7.6551,7.6702,7.595,7.61,1228000.0
2008-10-10 11:25:00,15.18,15.23,15.1,15.12,1055100.0,7.61,7.6351,7.5699,7.5799,1055100.0
2008-10-10 11:30:00,15.11,15.23,15.07,15.2,1303700.0,7.5749,7.6351,7.5549,7.62,1303700.0
2008-10-10 11:35:00,15.21,15.3,15.2,15.22,1090600.0,7.625,7.6702,7.62,7.6301,1090600.0
2008-10-10 11:40:00,15.23,15.26,15.19,15.2,746300.0,7.6351,7.6501,7.615,7.62,746300.0
2008-10-10 11:45:00,15.2,15.29,15.1,15.11,998500.0,7.62,7.6651,7.5699,7.5749,998500.0
2008-10-10 11:50:00,15.11,15.13,15.01,15.03,1536000.0,7.5749,7.5849,7.5248,7.5348,1536000.0
2008-10-10 11:55:00,15.04,15.14,15.02,15.07,1510200.0,7.5398,7.5899,7.5298,7.5549,1510200.0
2008-10-10 12:00:00,15.08,15.3,15.07,15.28,1231700.0,7.5599,7.6702,7.5549,7.6601,1231700.0
2008-10-10 12:05:00,15.27,15.31,15.12,15.13,886900.0,7.6551,7.6752,7.5799,7.5849,886900.0
2008-10-10 12:10:00,15.13,15.15,15.0,15.03,1497300.0,7.5849,7.595,7.5198,7.5348,1497300.0
2008-10-10 12:15:00,15.02,15.11,15.02,15.08,1000900.0,7.5298,7.5749,7.5298,7.5599,1000900.0
2008-10-10 12:20:00,15.08,15.17,15.05,15.12,736400.0,7.5599,7.605,7.5448,7.5799,736400.0
2008-10-10 12:25:00,15.11,15.17,15.03,15.04,805300.0,7.5749,7.605,7.5348,7.5398,805300.0
2008-10-10 12:30:00,15.04,15.07,15.0,15.05,846100.0,7.5398,7.5549,7.5198,7.5448,846100.0
2008-10-10 12:35:00,15.04,15.1,15.03,15.09,1312200.0,7.5398,7.5699,7.5348,7.5649,1312200.0
2008-10-10 12:40:00,15.09,15.28,15.06,15.19,1077800.0,7.5649,7.6601,7.5498,7.615,1077800.0
2008-10-10 12:45:00,15.19,15.26,15.15,15.15,782600.0,7.615,7.6501,7.595,7.595,782600.0
2008-10-10 12:50:00,15.15,15.27,15.12,15.2,752100.0,7.595,7.6551,7.5799,7.62,752100.0
2008-10-10 12:55:00,15.19,15.25,15.17,15.18,510600.0,7.615,7.6451,7.605,7.61,510600.0
2008-10-10 13:00:00,15.18,15.29,15.11,15.28,808800.0,7.61,7.6651,7.5749,7.6601,808800.0
2008-10-10 13:05:00,15.29,15.36,15.28,15.32,1136100.0,7.6651,7.7002,7.6601,7.6802,1136100.0
2008-10-10 13:10:00,15.32,15.33,15.03,15.03,1065300.0,7.6802,7.6852,7.5348,7.5348,1065300.0
2008-10-10 13:15:00,15.03,15.08,15.01,15.08,614600.0,7.5348,7.5599,7.5248,7.5599,614600.0
2008-10-10 13:20:00,15.08,15.18,15.04,15.09,895400.0,7.5599,7.61,7.5398,7.5649,895400.0
2008-10-10 13:25:00,15.09,15.13,15.06,15.08,1044800.0,7.5649,7.5849,7.5498,7.5599,1044800.0
2008-10-10 13:30:00,15.07,15.15,15.04,15.06,916200.0,7.5549,7.595,7.5398,7.5498,916200.0
2008-10-10 13:35:00,15.07,15.12,15.0,15.1,959500.0,7.5549,7.5799,7.5198,7.5699,959500.0
2008-10-10 13:40:00,15.11,15.11,15.0,15.01,885300.0,7.5749,7.5749,7.5198,7.5248,885300.0
2008-10-10 13:45:00,15.0,15.01,14.77,14.79,2306000.0,7.5198,7.5248,7.4045,7.4145,2306000.0
2008-10-10 13:50:00,14.8,14.87,14.75,14.77,1763700.0,7.4195,7.4546,7.3944,7.4045,1763700.0
2008-10-10 13:55:00,14.77,14.84,14.75,14.84,1404900.0,7.4045,7.4396,7.3944,7.4396,1404900.0
2008-10-10 14:00:00,14.83,14.93,14.77,14.9,1419400.0,7.4345,7.4847,7.4045,7.4696,1419400.0
2008-10-10 14:05:00,14.9,15.0,14.88,15.0,2201900.0,7.4696,7.5198,7.4596,7.5198,2201900.0
2008-10-10 14:10:00,15.0,15.07,14.97,14.98,3285700.0,7.5198,7.5549,7.5047,7.5097,3285700.0
2008-10-10 14:15:00,14.99,15.06,14.83,14.94,2294400.0,7.5148,7.5498,7.4345,7.4897,2294400.0
2008-10-10 14:20:00,14.85,14.99,14.83,14.84,1134700.0,7.4446,7.5148,7.4345,7.4396,1134700.0
2008-10-10 14:25:00,14.84,15.04,14.77,14.84,1295400.0,7.4396,7.5398,7.4045,7.4396,1295400.0
2008-10-10 14:30:00,14.84,14.94,14.76,14.77,1311800.0,7.4396,7.4897,7.3994,7.4045,1311800.0
2008-10-10 14:35:00,14.76,14.86,14.75,14.86,1177100.0,7.3994,7.4496,7.3944,7.4496,1177100.0
2008-10-10 14:40:00,14.86,14.92,14.8,14.85,1002600.0,7.4496,7.4797,7.4195,7.4446,1002600.0
2008-10-10 14:45:00,14.85,15.0,14.84,14.91,1154200.0,7.4446,7.5198,7.4396,7.4746,1154200.0
2008-10-10 14:50:00,14.91,14.97,14.75,14.76,1067000.0,7.4746,7.5047,7.3944,7.3994,1067000.0
2008-10-10 14:55:00,14.76,14.86,14.71,14.82,1483600.0,7.3994,7.4496,7.3744,7.4295,1483600.0
2008-10-10 15:00:00,14.82,14.95,14.78,14.87,1538100.0,7.4295,7.4947,7.4095,7.4546,1538100.0
2008-10-10 15:05:00,14.86,15.13,14.81,15.05,1938500.0,7.4496,7.5849,7.4245,7.5448,1938500.0
2008-10-10 15:10:00,15.05,15.21,15.02,15.15,4294200.0,7.5448,7.625,7.5298,7.595,4294200.0
2008-10-10 15:15:00,15.1,15.58,15.0,15.38,2917300.0,7.5699,7.8105,7.5198,7.7103,2917300.0
2008-10-10 15:20:00,15.39,15.42,15.21,15.31,3539700.0,7.7153,7.7303,7.625,7.6752,3539700.0
2008-10-10 15:25:00,15.3,15.64,15.26,15.44,2726500.0,7.6702,7.8406,7.6501,7.7403,2726500.0
2008-10-10 15:30:00,15.44,15.78,15.39,15.71,2965500.0,7.7403,7.9108,7.7153,7.8757,2965500.0
2008-10-10 15:35:00,15.71,15.9,15.35,15.45,4564900.0,7.8757,7.971,7.6952,7.7454,4564900.0
2008-10-10 15:40:00,15.43,15.49,15.0,15.39,2820300.0,7.7353,7.7654,7.5198,7.7153,2820300.0
2008-10-10 15:45:00,15.39,15.55,15.24,15.42,2644400.0,7.7153,7.7955,7.6401,7.7303,2644400.0
2008-10-10 15:50:00,15.41,15.5,15.3,15.39,3222800.0,7.7253,7.7704,7.6702,7.7153,3222800.0
2008-10-10 15:55:00,15.39,15.44,15.07,15.28,4224900.0,7.7153,7.7403,7.5549,7.6601,4224900.0
2008-10-13 09:30:00,16.47,16.47,16.0,16.11,3020300.0,8.2567,8.2567,8.0211,8.0762,3020300.0
2008-10-13 09:35:00,16.12,16.16,16.03,16.06,1627500.0,8.0812,8.1013,8.0361,8.0512,1627500.0
2008-10-13 09:40:00,16.06,16.06,15.95,16.01,1984700.0,8.0512,8.0512,7.996,8.0261,1984700.0
2008-10-13 09:45:00,16.01,16.05,15.98,16.05,1661900.0,8.0261,8.0461,8.0111,8.0461,1661900.0
2008-10-13 09:50:00,16.05,16.05,15.96,15.99,1684400.0,8.0461,8.0461,8.001,8.0161,1684400.0
2008-10-13 09:55:00,15.99,16.02,15.9,16.01,1041200.0,8.0161,8.0311,7.971,8.0261,1041200.0
2008-10-13 10:00:00,16.01,16.04,15.95,15.96,1204200.0,8.0261,8.0411,7.996,8.001,1204200.0
2008-10-13 10:05:00,15.95,15.98,15.93,15.95,951800.0,7.996,8.0111,7.986,7.996,951800.0
2008-10-13 10:10:00,15.94,15.98,15.88,15.98,1348000.0,7.991,8.0111,7.9609,8.0111,1348000.0
2008-10-13 10:15:00,15.96,16.0,15.92,15.93,914400.0,8.001,8.0211,7.981,7.986,914400.0
2008-10-13 10:20:00,15.94,16.06,15.93,16.0,1923900.0,7.991,8.0512,7.986,8.0211,1923900.0
2008-10-13 10:25:00,16.01,16.01,15.96,16.01,2214500.0,8.0261,8.0261,8.001,8.0261,2214500.0
2008-10-13 10:30:00,16.01,16.25,15.95,16.2,3478300.0,8.0261,8.1464,7.996,8.1213,3478300.0
2008-10-13 10:35:00,16.2,16.23,16.1,16.16,914200.0,8.1213,8.1364,8.0712,8.1013,914200.0
2008-10-13 10:40:00,16.16,16.2,16.13,16.14,1045800.0,8.1013,8.1213,8.0863,8.0913,1045800.0
2008-10-13 10:45:00,16.15,16.19,16.13,16.16,2000000.0,8.0963,8.1163,8.0863,8.1013,2000000.0
2008-10-13 10:50:00,16.16,16.21,16.13,16.15,1580700.0,8.1013,8.1264,8.0863,8.0963,1580700.0
2008-10-13 10:55:00,16.15,16.15,16.1,16.13,700400.0,8.0963,8.0963,8.0712,8.0863,700400.0
2008-10-13 11:00:00,16.12,16.19,16.12,16.15,1057000.0,8.0812,8.1163,8.0812,8.0963,1057000.0
2008-10-13 11:05:00,16.15,16.17,16.12,16.15,864500.0,8.0963,8.1063,8.0812,8.0963,864500.0
2008-10-13 11:10:00,16.15,16.15,16.1,16.13,736200.0,8.0963,8.0963,8.0712,8.0863,736200.0
2008-10-13 11:15:00,16.13,16.18,16.12,16.15,733100.0,8.0863,8.1113,8.0812,8.0963,733100.0
2008-10-13 11:20:00,16.16,16.2,16.15,16.19,1017300.0,8.1013,8.1213,8.0963,8.1163,1017300.0
2008-10-13 11:25:00,16.19,16.24,16.18,16.2,1279000.0,8.1163,8.1414,8.1113,8.1213,1279000.0
2008-10-13 11:30:00,16.2,16.27,16.19,16.24,1336800.0,8.1213,8.1564,8.1163,8.1414,1336800.0
2008-10-13 11:35:00,16.25,16.45,16.23,16.28,1206600.0,8.1464,8.2467,8.1364,8.1615,1206600.0
2008-10-13 11:40:00,16.28,16.29,16.22,16.25,634800.0,8.1615,8.1665,8.1314,8.1464,634800.0
2008-10-13 11:45:00,16.25,16.29,16.24,16.26,1265000.0,8.1464,8.1665,8.1414,8.1514,1265000.0
2008-10-13 11:50:00,16.26,16.27,16.23,16.26,703400.0,8.1514,8.1564,8.1364,8.1514,703400.0
2008-10-13 11:55:00,16.27,16.28,16.25,16.26,405200.0,8.1564,8.1615,8.1464,8.1514,405200.0
2008-10-13 12:00:00,16.26,16.28,16.24,16.28,455000.0,8.1514,8.1615,8.1414,8.1615,455000.0
2008-10-13 12:05:00,16.28,16.28,16.24,16.26,951600.0,8.1615,8.1615,8.1414,8.1514,951600.0
2008-10-13 12:10:00,16.26,16.28,16.23,16.27,990400.0,8.1514,8.1615,8.1364,8.1564,990400.0
2008-10-13 12:15:00,16.27,16.28,16.26,16.27,456400.0,8.1564,8.1615,8.1514,8.1564,456400.0
2008-10-13 12:20:00,16.27,16.27,16.23,16.25,989900.0,8.1564,8.1564,8.1364,8.1464,989900.0
2008-10-13 12:25:00,16.25,16.35,16.24,16.31,1202600.0,8.1464,8.1965,8.1414,8.1765,1202600.0
2008-10-13 12:30:00,16.31,16.31,16.27,16.29,733900.0,8.1765,8.1765,8.1564,8.1665,733900.0
2008-10-13 12:35:00,16.3,16.31,16.28,16.3,979200.0,8.1715,8.1765,8.1615,8.1715,979200.0
2008-10-13 12:40:00,16.29,16.3,16.28,16.29,362800.0,8.1665,8.1715,8.1615,8.1665,362800.0
2008-10-13 12:45:00,16.3,16.33,16.28,16.31,1163400.0,8.1715,8.1865,8.1615,8.1765,1163400.0
2008-10-13 12:50:00,16.31,16.32,16.29,16.32,791600.0,8.1765,8.1815,8.1665,8.1815,791600.0
2008-10-13 12:55:00,16.32,16.33,16.29,16.3,736400.0,8.1815,8.1865,8.1665,8.1715,736400.0
2008-10-13 13:00:00,16.3,16.31,16.29,16.29,1108500.0,8.1715,8.1765,8.1665,8.1665,1108500.0
2008-10-13 13:05:00,16.29,16.29,16.26,16.27,667600.0,8.1665,8.1665,8.1514,8.1564,667600.0
2008-10-13 13:10:00,16.27,16.32,16.26,16.27,547000.0,8.1564,8.1815,8.1514,8.1564,547000.0
2008-10-13 13:15:00,16.26,16.3,16.26,16.29,532900.0,8.1514,8.1715,8.1514,8.1665,532900.0
2008-10-13 13:20:00,16.3,16.3,16.28,16.29,298300.0,8.1715,8.1715,8.1615,8.1665,298300.0
2008-10-13 13:25:00,16.29,16.3,16.28,16.3,352300.0,8.1665,8.1715,8.1615,8.1715,352300.0
2008-10-13 13:30:00,16.3,16.3,16.26,16.3,1149700.0,8.1715,8.1715,8.1514,8.1715,1149700.0
2008-10-13 13:35:00,16.3,16.3,16.27,16.28,723600.0,8.1715,8.1715,8.1564,8.1615,723600.0
2008-10-13 13:40:00,16.28,16.29,16.25,16.25,805400.0,8.1615,8.1665,8.1464,8.1464,805400.0
2008-10-13 13:45:00,16.25,16.3,16.25,16.28,1276000.0,8.1464,8.1715,8.1464,8.1615,1276000.0
2008-10-13 13:50:00,16.27,16.3,16.25,16.29,922700.0,8.1564,8.1715,8.1464,8.1665,922700.0
2008-10-13 13:55:00,16.29,16.3,16.26,16.27,777600.0,8.1665,8.1715,8.1514,8.1564,777600.0
2008-10-13 14:00:00,16.26,16.29,16.24,16.28,1318100.0,8.1514,8.1665,8.1414,8.1615,1318100.0
2008-10-13 14:05:00,16.28,16.29,16.16,16.17,1525400.0,8.1615,8.1665,8.1013,8.1063,1525400.0
2008-10-13 14:10:00,16.2,16.25,16.18,16.21,1476400.0,8.1213,8.1464,8.1113,8.1264,1476400.0
2008-10-13 14:15:00,16.21,16.22,16.18,16.2,840100.0,8.1264,8.1314,8.1113,8.1213,840100.0
2008-10-13 14:20:00,16.21,16.21,16.17,16.19,1196100.0,8.1264,8.1264,8.1063,8.1163,1196100.0
2008-10-13 14:25:00,16.18,16.21,16.14,16.14,910400.0,8.1113,8.1264,8.0913,8.0913,910400.0
2008-10-13 14:30:00,16.14,16.16,16.09,16.12,1319800.0,8.0913,8.1013,8.0662,8.0812,1319800.0
2008-10-13 14:35:00,16.13,16.2,16.09,16.19,954500.0,8.0863,8.1213,8.0662,8.1163,954500.0
2008-10-13 14:40:00,16.19,16.23,16.18,16.2,1273900.0,8.1163,8.1364,8.1113,8.1213,1273900.0
2008-10-13 14:45:00,16.2,16.22,16.18,16.2,1286000.0,8.1213,8.1314,8.1113,8.1213,1286000.0
2008-10-13 14:50:00,16.2,16.21,16.18,16.19,1171900.0,8.1213,8.1264,8.1113,8.1163,1171900.0
2008-10-13 14:55:00,16.19,16.24,16.18,16.22,1344700.0,8.1163,8.1414,8.1113,8.1314,1344700.0
2008-10-13 15:00:00,16.22,16.27,16.2,16.2,1255300.0,8.1314,8.1564,8.1213,8.1213,1255300.0
2008-10-13 15:05:00,16.21,16.28,16.2,16.25,2021100.0,8.1264,8.1615,8.1213,8.1464,2021100.0
2008-10-13 15:10:00,16.25,16.31,16.25,16.3,985700.0,8.1464,8.1765,8.1464,8.1715,985700.0
2008-10-13 15:15:00,16.3,16.31,16.29,16.3,466100.0,8.1715,8.1765,8.1665,8.1715,466100.0
2008-10-13 15:20:00,16.3,16.37,16.29,16.35,1412300.0,8.1715,8.2066,8.1665,8.1965,1412300.0
2008-10-13 15:25:00,16.35,16.36,16.31,16.35,1872300.0,8.1965,8.2016,8.1765,8.1965,1872300.0
2008-10-13 15:30:00,16.36,16.4,16.35,16.37,1741500.0,8.2016,8.2216,8.1965,8.2066,1741500.0
2008-10-13 15:35:00,16.37,16.5,16.35,16.48,1923600.0,8.2066,8.2717,8.1965,8.2617,1923600.0
2008-10-13 15:40:00,16.48,16.51,16.45,16.48,2809200.0,8.2617,8.2768,8.2467,8.2617,2809200.0
2008-10-13 15:45:00,16.48,16.5,16.46,16.49,1877300.0,8.2617,8.2717,8.2517,8.2667,1877300.0
2008-10-13 15:50:00,16.48,16.62,16.48,16.57,2911800.0,8.2617,8.3319,8.2617,8.3068,2911800.0
2008-10-13 15:55:00,16.57,16.91,16.56,16.87,4412400.0,8.3068,8.4773,8.3018,8.4572,4412400.0
2008-10-14 09:30:00,17.39,17.5,17.25,17.27,2282800.0,8.7179,8.7731,8.6477,8.6578,2282800.0
2008-10-14 09:35:00,17.27,17.42,17.25,17.32,1470000.0,8.6578,8.733,8.6477,8.6828,1470000.0
2008-10-14 09:40:00,17.32,17.38,17.21,17.33,1527400.0,8.6828,8.7129,8.6277,8.6878,1527400.0
2008-10-14 09:45:00,17.32,17.34,17.17,17.21,1921400.0,8.6828,8.6928,8.6076,8.6277,1921400.0
2008-10-14 09:50:00,17.21,17.27,17.04,17.1,1311600.0,8.6277,8.6578,8.5425,8.5725,1311600.0
2008-10-14 09:55:00,17.1,17.17,17.04,17.05,1423400.0,8.5725,8.6076,8.5425,8.5475,1423400.0
2008-10-14 10:00:00,17.05,17.27,17.0,17.22,1782600.0,8.5475,8.6578,8.5224,8.6327,1782600.0
2008-10-14 10:05:00,17.23,17.3,17.14,17.25,2122400.0,8.6377,8.6728,8.5926,8.6477,2122400.0
2008-10-14 10:10:00,17.25,17.27,17.1,17.1,1393200.0,8.6477,8.6578,8.5725,8.5725,1393200.0
2008-10-14 10:15:00,17.1,17.19,17.05,17.16,1532300.0,8.5725,8.6177,8.5475,8.6026,1532300.0
2008-10-14 10:20:00,17.15,17.18,17.1,17.16,960300.0,8.5976,8.6126,8.5725,8.6026,960300.0
2008-10-14 10:25:00,17.17,17.17,17.09,17.14,796900.0,8.6076,8.6076,8.5675,8.5926,796900.0
2008-10-14 10:30:00,17.15,17.15,17.1,17.1,777400.0,8.5976,8.5976,8.5725,8.5725,777400.0
2008-10-14 10:35:00,17.1,17.12,17.03,17.11,1177000.0,8.5725,8.5826,8.5374,8.5775,1177000.0
2008-10-14 10:40:00,17.11,17.15,17.05,17.07,2642900.0,8.5775,8.5976,8.5475,8.5575,2642900.0
2008-10-14 10:45:00,17.07,17.11,16.98,17.0,1621400.0,8.5575,8.5775,8.5124,8.5224,1621400.0
2008-10-14 10:50:00,16.99,17.11,16.98,17.07,877100.0,8.5174,8.5775,8.5124,8.5575,877100.0
2008-10-14 10:55:00,17.07,17.09,16.99,17.05,932300.0,8.5575,8.5675,8.5174,8.5475,932300.0
2008-10-14 11:00:00,17.05,17.06,16.88,16.94,1580800.0,8.5475,8.5525,8.4622,8.4923,1580800.0
2008-10-14 11:05:00,16.94,17.0,16.9,16.99,1102200.0,8.4923,8.5224,8.4723,8.5174,1102200.0
2008-10-14 11:10:00,16.99,16.99,16.89,16.95,804700.0,8.5174,8.5174,8.4673,8.4973,804700.0
2008-10-14 11:15:00,16.96,17.06,16.94,17.01,841300.0,8.5023,8.5525,8.4923,8.5274,841300.0
2008-10-14 11:20:00,17.01,17.06,16.99,17.06,1454400.0,8.5274,8.5525,8.5174,8.5525,1454400.0
2008-10-14 11:25:00,17.05,17.25,17.04,17.15,1803600.0,8.5475,8.6477,8.5425,8.5976,1803600.0
2008-10-14 11:30:00,17.15,17.29,17.15,17.27,942000.0,8.5976,8.6678,8.5976,8.6578,942000.0
2008-10-14 11:35:00,17.27,17.35,17.25,17.25,1047800.0,8.6578,8.6979,8.6477,8.6477,1047800.0
2008-10-14 11:40:00,17.25,17.3,17.24,17.24,966200.0,8.6477,8.6728,8.6427,8.6427,966200.0
2008-10-14 11:45:00,17.24,17.34,17.23,17.31,795700.0,8.6427,8.6928,8.6377,8.6778,795700.0
2008-10-14 11:50:00,17.31,17.33,17.21,17.22,506600.0,8.6778,8.6878,8.6277,8.6327,506600.0
2008-10-14 11:55:00,17.23,17.26,17.17,17.22,715800.0,8.6377,8.6527,8.6076,8.6327,715800.0
2008-10-14 12:00:00,17.22,17.22,17.05,17.05,983500.0,8.6327,8.6327,8.5475,8.5475,983500.0
2008-10-14 12:05:00,17.05,17.18,17.05,17.15,746700.0,8.5475,8.6126,8.5475,8.5976,746700.0
2008-10-14 12:10:00,17.15,17.27,17.15,17.17,676700.0,8.5976,8.6578,8.5976,8.6076,676700.0
2008-10-14 12:15:00,17.16,17.28,17.13,17.28,706400.0,8.6026,8.6628,8.5876,8.6628,706400.0
2008-10-14 12:20:00,17.27,17.28,17.18,17.19,567300.0,8.6578,8.6628,8.6126,8.6177,567300.0
2008-10-14 12:25:00,17.19,17.21,17.16,17.19,394900.0,8.6177,8.6277,8.6026,8.6177,394900.0
2008-10-14 12:30:00,17.19,17.19,17.14,17.19,456000.0,8.6177,8.6177,8.5926,8.6177,456000.0
2008-10-14 12:35:00,17.19,17.26,17.16,17.24,831700.0,8.6177,8.6527,8.6026,8.6427,831700.0
2008-10-14 12:40:00,17.23,17.25,17.21,17.22,298600.0,8.6377,8.6477,8.6277,8.6327,298600.0
2008-10-14 12:45:00,17.22,17.27,17.2,17.26,554900.0,8.6327,8.6578,8.6227,8.6527,554900.0
2008-10-14 12:50:00,17.26,17.28,17.23,17.27,652100.0,8.6527,8.6628,8.6377,8.6578,652100.0
2008-10-14 12:55:00,17.27,17.32,17.24,17.25,561400.0,8.6578,8.6828,8.6427,8.6477,561400.0
2008-10-14 13:00:00,17.25,17.26,17.22,17.25,458100.0,8.6477,8.6527,8.6327,8.6477,458100.0
2008-10-14 13:05:00,17.25,17.27,17.22,17.26,569700.0,8.6477,8.6578,8.6327,8.6527,569700.0
2008-10-14 13:10:00,17.26,17.27,17.2,17.25,568600.0,8.6527,8.6578,8.6227,8.6477,568600.0
2008-10-14 13:15:00,17.25,17.27,17.2,17.24,461000.0,8.6477,8.6578,8.6227,8.6427,461000.0
2008-10-14 13:20:00,17.23,17.26,17.23,17.24,453200.0,8.6377,8.6527,8.6377,8.6427,453200.0
2008-10-14 13:25:00,17.23,17.26,17.2,17.25,462000.0,8.6377,8.6527,8.6227,8.6477,462000.0
2008-10-14 13:30:00,17.24,17.32,17.23,17.3,1063900.0,8.6427,8.6828,8.6377,8.6728,1063900.0
2008-10-14 13:35:00,17.31,17.32,17.22,17.22,492900.0,8.6778,8.6828,8.6327,8.6327,492900.0
2008-10-14 13:40:00,17.22,17.25,17.16,17.18,683900.0,8.6327,8.6477,8.6026,8.6126,683900.0
2008-10-14 13:45:00,17.18,17.24,17.17,17.2,846000.0,8.6126,8.6427,8.6076,8.6227,846000.0
2008-10-14 13:50:00,17.2,17.21,17.12,17.14,649900.0,8.6227,8.6277,8.5826,8.5926,649900.0
2008-10-14 13:55:00,17.14,17.16,17.09,17.12,898700.0,8.5926,8.6026,8.5675,8.5826,898700.0
2008-10-14 14:00:00,17.12,17.14,17.08,17.09,680300.0,8.5826,8.5926,8.5625,8.5675,680300.0
2008-10-14 14:05:00,17.09,17.18,17.08,17.17,867700.0,8.5675,8.6126,8.5625,8.6076,867700.0
2008-10-14 14:10:00,17.17,17.17,17.05,17.09,870300.0,8.6076,8.6076,8.5475,8.5675,870300.0
2008-10-14 14:15:00,17.08,17.12,17.0,17.01,1885700.0,8.5625,8.5826,8.5224,8.5274,1885700.0
2008-10-14 14:20:00,17.01,17.1,17.0,17.09,1067100.0,8.5274,8.5725,8.5224,8.5675,1067100.0
2008-10-14 14:25:00,17.09,17.11,17.06,17.1,1017300.0,8.5675,8.5775,8.5525,8.5725,1017300.0
2008-10-14 14:30:00,17.09,17.13,17.04,17.05,1088700.0,8.5675,8.5876,8.5425,8.5475,1088700.0
2008-10-14 14:35:00,17.06,17.13,17.05,17.06,729700.0,8.5525,8.5876,8.5475,8.5525,729700.0
2008-10-14 14:40:00,17.05,17.07,16.99,16.99,1059700.0,8.5475,8.5575,8.5174,8.5174,1059700.0
2008-10-14 14:45:00,16.99,17.0,16.89,16.89,1008100.0,8.5174,8.5224,8.4673,8.4673,1008100.0
2008-10-14 14:50:00,16.89,16.92,16.81,16.88,852800.0,8.4673,8.4823,8.4271,8.4622,852800.0
2008-10-14 14:55:00,16.89,16.89,16.81,16.87,695400.0,8.4673,8.4673,8.4271,8.4572,695400.0
2008-10-14 15:00:00,16.88,16.99,16.86,16.92,1107400.0,8.4622,8.5174,8.4522,8.4823,1107400.0
2008-10-14 15:05:00,16.93,17.01,16.91,17.0,799900.0,8.4873,8.5274,8.4773,8.5224,799900.0
2008-10-14 15:10:00,17.0,17.07,16.94,17.03,896700.0,8.5224,8.5575,8.4923,8.5374,896700.0
2008-10-14 15:15:00,17.02,17.07,17.0,17.02,711800.0,8.5324,8.5575,8.5224,8.5324,711800.0
2008-10-14 15:20:00,17.02,17.09,16.97,17.0,1032700.0,8.5324,8.5675,8.5074,8.5224,1032700.0
2008-10-14 15:25:00,17.0,17.13,16.98,17.13,990000.0,8.5224,8.5876,8.5124,8.5876,990000.0
2008-10-14 15:30:00,17.12,17.26,17.12,17.15,1664400.0,8.5826,8.6527,8.5826,8.5976,1664400.0
2008-10-14 15:35:00,17.15,17.23,17.09,17.11,1178000.0,8.5976,8.6377,8.5675,8.5775,1178000.0
2008-10-14 15:40:00,17.11,17.23,17.11,17.18,1186200.0,8.5775,8.6377,8.5775,8.6126,1186200.0
2008-10-14 15:45:00,17.18,17.33,17.18,17.26,1241500.0,8.6126,8.6878,8.6126,8.6527,1241500.0
2008-10-14 15:50:00,17.26,17.26,17.11,17.13,1440900.0,8.6527,8.6527,8.5775,8.5876,1440900.0
2008-10-14 15:55:00,17.13,17.22,17.05,17.1,1774300.0,8.5876,8.6327,8.5475,8.5725,1774300.0
2008-10-15 09:30:00,17.29,17.29,16.75,16.81,1703200.0,8.6678,8.6678,8.3971,8.4271,1703200.0
2008-10-15 09:35:00,16.8,16.93,16.77,16.8,958700.0,8.4221,8.4873,8.4071,8.4221,958700.0
2008-10-15 09:40:00,16.8,16.88,16.77,16.86,1382500.0,8.4221,8.4622,8.4071,8.4522,1382500.0
2008-10-15 09:45:00,16.87,16.96,16.8,16.9,1399300.0,8.4572,8.5023,8.4221,8.4723,1399300.0
2008-10-15 09:50:00,16.91,17.01,16.84,16.95,2336000.0,8.4773,8.5274,8.4422,8.4973,2336000.0
2008-10-15 09:55:00,16.95,17.05,16.94,17.0,1411200.0,8.4973,8.5475,8.4923,8.5224,1411200.0
2008-10-15 10:00:00,17.0,17.08,16.95,17.04,1965000.0,8.5224,8.5625,8.4973,8.5425,1965000.0
2008-10-15 10:05:00,17.03,17.09,16.99,17.08,1553000.0,8.5374,8.5675,8.5174,8.5625,1553000.0
2008-10-15 10:10:00,17.08,17.18,17.05,17.07,1029200.0,8.5625,8.6126,8.5475,8.5575,1029200.0
2008-10-15 10:15:00,17.07,17.08,16.97,16.98,942200.0,8.5575,8.5625,8.5074,8.5124,942200.0
2008-10-15 10:20:00,16.99,17.04,16.96,16.99,847900.0,8.5174,8.5425,8.5023,8.5174,847900.0
2008-10-15 10:25:00,16.99,17.04,16.96,17.03,768800.0,8.5174,8.5425,8.5023,8.5374,768800.0
2008-10-15 10:30:00,17.04,17.14,17.02,17.11,939700.0,8.5425,8.5926,8.5324,8.5775,939700.0
2008-10-15 10:35:00,17.11,17.15,17.03,17.05,502300.0,8.5775,8.5976,8.5374,8.5475,502300.0
2008-10-15 10:40:00,17.06,17.11,16.95,16.96,684300.0,8.5525,8.5775,8.4973,8.5023,684300.0
2008-10-15 10:45:00,16.97,16.98,16.88,16.89,843900.0,8.5074,8.5124,8.4622,8.4673,843900.0
2008-10-15 10:50:00,16.89,16.92,16.84,16.9,889500.0,8.4673,8.4823,8.4422,8.4723,889500.0
2008-10-15 10:55:00,16.89,16.9,16.8,16.83,513300.0,8.4673,8.4723,8.4221,8.4372,513300.0
2008-10-15 11:00:00,16.82,16.87,16.82,16.86,435200.0,8.4322,8.4572,8.4322,8.4522,435200.0
2008-10-15 11:05:00,16.86,16.87,16.8,16.82,468500.0,8.4522,8.4572,8.4221,8.4322,468500.0
2008-10-15 11:10:00,16.83,16.89,16.81,16.82,694700.0,8.4372,8.4673,8.4271,8.4322,694700.0
2008-10-15 11:15:00,16.81,16.87,16.81,16.81,660800.0,8.4271,8.4572,8.4271,8.4271,660800.0
2008-10-15 11:20:00,16.82,16.82,16.69,16.71,878300.0,8.4322,8.4322,8.367,8.377,878300.0
2008-10-15 11:25:00,16.71,16.86,16.71,16.83,576900.0,8.377,8.4522,8.377,8.4372,576900.0
2008-10-15 11:30:00,16.83,16.88,16.81,16.81,435100.0,8.4372,8.4622,8.4271,8.4271,435100.0
2008-10-15 11:35:00,16.81,16.83,16.79,16.82,505400.0,8.4271,8.4372,8.4171,8.4322,505400.0
2008-10-15 11:40:00,16.81,16.85,16.79,16.82,415000.0,8.4271,8.4472,8.4171,8.4322,415000.0
2008-10-15 11:45:00,16.82,16.84,16.79,16.83,397900.0,8.4322,8.4422,8.4171,8.4372,397900.0
2008-10-15 11:50:00,16.82,16.83,16.79,16.82,444300.0,8.4322,8.4372,8.4171,8.4322,444300.0
2008-10-15 11:55:00,16.83,16.89,16.82,16.84,441400.0,8.4372,8.4673,8.4322,8.4422,441400.0
2008-10-15 12:00:00,16.83,16.88,16.79,16.8,471400.0,8.4372,8.4622,8.4171,8.4221,471400.0
2008-10-15 12:05:00,16.8,16.83,16.77,16.81,398300.0,8.4221,8.4372,8.4071,8.4271,398300.0
2008-10-15 12:10:00,16.81,16.87,16.79,16.85,421600.0,8.4271,8.4572,8.4171,8.4472,421600.0
2008-10-15 12:15:00,16.85,16.86,16.78,16.81,469000.0,8.4472,8.4522,8.4121,8.4271,469000.0
2008-10-15 12:20:00,16.8,16.83,16.71,16.75,395200.0,8.4221,8.4372,8.377,8.3971,395200.0
2008-10-15 12:25:00,16.75,16.78,16.72,16.75,382600.0,8.3971,8.4121,8.382,8.3971,382600.0
2008-10-15 12:30:00,16.76,16.83,16.75,16.82,265600.0,8.4021,8.4372,8.3971,8.4322,265600.0
2008-10-15 12:35:00,16.82,16.87,16.8,16.86,381800.0,8.4322,8.4572,8.4221,8.4522,381800.0
2008-10-15 12:40:00,16.87,16.91,16.84,16.88,492100.0,8.4572,8.4773,8.4422,8.4622,492100.0
2008-10-15 12:45:00,16.88,16.93,16.85,16.88,542200.0,8.4622,8.4873,8.4472,8.4622,542200.0
2008-10-15 12:50:00,16.88,16.95,16.84,16.93,526700.0,8.4622,8.4973,8.4422,8.4873,526700.0
2008-10-15 12:55:00,16.94,16.95,16.86,16.87,339300.0,8.4923,8.4973,8.4522,8.4572,339300.0
2008-10-15 13:00:00,16.88,16.88,16.8,16.81,385300.0,8.4622,8.4622,8.4221,8.4271,385300.0
2008-10-15 13:05:00,16.81,16.82,16.76,16.79,582700.0,8.4271,8.4322,8.4021,8.4171,582700.0
2008-10-15 13:10:00,16.8,16.84,16.75,16.75,461200.0,8.4221,8.4422,8.3971,8.3971,461200.0
2008-10-15 13:15:00,16.75,16.78,16.68,16.7,640800.0,8.3971,8.4121,8.362,8.372,640800.0
2008-10-15 13:20:00,16.7,16.76,16.65,16.65,666100.0,8.372,8.4021,8.3469,8.3469,666100.0
2008-10-15 13:25:00,16.65,16.69,16.62,16.66,483200.0,8.3469,8.367,8.3319,8.352,483200.0
2008-10-15 13:30:00,16.66,16.68,16.54,16.58,613500.0,8.352,8.362,8.2918,8.3118,613500.0
2008-10-15 13:35:00,16.58,16.58,16.41,16.54,722900.0,8.3118,8.3118,8.2266,8.2918,722900.0
2008-10-15 13:40:00,16.53,16.54,16.47,16.51,865400.0,8.2868,8.2918,8.2567,8.2768,865400.0
2008-10-15 13:45:00,16.52,16.54,16.51,16.54,484900.0,8.2818,8.2918,8.2768,8.2918,484900.0
2008-10-15 13:50:00,16.53,16.55,16.47,16.49,687900.0,8.2868,8.2968,8.2567,8.2667,687900.0
2008-10-15 13:55:00,16.49,16.51,16.4,16.47,1221000.0,8.2667,8.2768,8.2216,8.2567,1221000.0
2008-10-15 14:00:00,16.47,16.5,16.42,16.43,856200.0,8.2567,8.2717,8.2316,8.2366,856200.0
2008-10-15 14:05:00,16.43,16.5,16.43,16.47,824900.0,8.2366,8.2717,8.2366,8.2567,824900.0
2008-10-15 14:10:00,16.47,16.49,16.42,16.45,939500.0,8.2567,8.2667,8.2316,8.2467,939500.0
2008-10-15 14:15:00,16.46,16.46,16.37,16.43,595900.0,8.2517,8.2517,8.2066,8.2366,595900.0
2008-10-15 14:20:00,16.42,16.49,16.42,16.42,565300.0,8.2316,8.2667,8.2316,8.2316,565300.0
2008-10-15 14:25:00,16.42,16.47,16.41,16.43,544800.0,8.2316,8.2567,8.2266,8.2366,544800.0
2008-10-15 14:30:00,16.43,16.43,16.37,16.4,591400.0,8.2366,8.2366,8.2066,8.2216,591400.0
2008-10-15 14:35:00,16.4,16.44,16.38,16.42,450200.0,8.2216,8.2417,8.2116,8.2316,450200.0
2008-10-15 14:40:00,16.42,16.57,16.42,16.53,576400.0,8.2316,8.3068,8.2316,8.2868,576400.0
2008-10-15 14:45:00,16.53,16.62,16.5,16.6,725500.0,8.2868,8.3319,8.2717,8.3219,725500.0
2008-10-15 14:50:00,16.59,16.6,16.55,16.56,499300.0,8.3169,8.3219,8.2968,8.3018,499300.0
2008-10-15 14:55:00,16.56,16.64,16.53,16.54,894800.0,8.3018,8.3419,8.2868,8.2918,894800.0
2008-10-15 15:00:00,16.54,16.58,16.45,16.56,891400.0,8.2918,8.3118,8.2467,8.3018,891400.0
2008-10-15 15:05:00,16.56,16.72,16.54,16.7,986100.0,8.3018,8.382,8.2918,8.372,986100.0
2008-10-15 15:10:00,16.72,16.75,16.66,16.7,1117800.0,8.382,8.3971,8.352,8.372,1117800.0
2008-10-15 15:15:00,16.71,16.8,16.62,16.66,1006600.0,8.377,8.4221,8.3319,8.352,1006600.0
2008-10-15 15:20:00,16.65,16.74,16.57,16.74,1163700.0,8.3469,8.3921,8.3068,8.3921,1163700.0
2008-10-15 15:25:00,16.74,16.74,16.52,16.55,1096800.0,8.3921,8.3921,8.2818,8.2968,1096800.0
2008-10-15 15:30:00,16.55,16.57,16.48,16.52,895400.0,8.2968,8.3068,8.2617,8.2818,895400.0
2008-10-15 15:35:00,16.52,16.61,16.45,16.45,1315500.0,8.2818,8.3269,8.2467,8.2467,1315500.0
2008-10-15 15:40:00,16.45,16.56,16.38,16.49,1715400.0,8.2467,8.3018,8.2116,8.2667,1715400.0
2008-10-15 15:45:00,16.49,16.49,16.4,16.4,1013000.0,8.2667,8.2667,8.2216,8.2216,1013000.0
2008-10-15 15:50:00,16.4,16.41,16.35,16.36,1788400.0,8.2216,8.2266,8.1965,8.2016,1788400.0
2008-10-15 15:55:00,16.35,16.36,16.16,16.23,4029200.0,8.1965,8.2016,8.1013,8.1364,4029200.0
2008-10-16 09:30:00,16.55,16.64,16.27,16.48,2256400.0,8.2968,8.3419,8.1564,8.2617,2256400.0
2008-10-16 09:35:00,16.48,16.6,16.41,16.45,872900.0,8.2617,8.3219,8.2266,8.2467,872900.0
2008-10-16 09:40:00,16.45,16.53,16.34,16.39,985500.0,8.2467,8.2868,8.1915,8.2166,985500.0
2008-10-16 09:45:00,16.39,16.62,16.33,16.48,1119100.0,8.2166,8.3319,8.1865,8.2617,1119100.0
2008-10-16 09:50:00,16.48,16.53,16.42,16.43,943100.0,8.2617,8.2868,8.2316,8.2366,943100.0
2008-10-16 09:55:00,16.44,16.44,16.29,16.36,1071400.0,8.2417,8.2417,8.1665,8.2016,1071400.0
2008-10-16 10:00:00,16.36,16.42,16.2,16.35,1563800.0,8.2016,8.2316,8.1213,8.1965,1563800.0
2008-10-16 10:05:00,16.35,16.47,16.3,16.42,1148800.0,8.1965,8.2567,8.1715,8.2316,1148800.0
2008-10-16 10:10:00,16.42,16.43,16.1,16.18,974300.0,8.2316,8.2366,8.0712,8.1113,974300.0
2008-10-16 10:15:00,16.18,16.3,16.09,16.1,1335500.0,8.1113,8.1715,8.0662,8.0712,1335500.0
2008-10-16 10:20:00,16.1,16.23,16.08,16.11,1078400.0,8.0712,8.1364,8.0612,8.0762,1078400.0
2008-10-16 10:25:00,16.11,16.18,16.02,16.04,788900.0,8.0762,8.1113,8.0311,8.0411,788900.0
2008-10-16 10:30:00,16.04,16.06,15.95,16.02,942600.0,8.0411,8.0512,7.996,8.0311,942600.0
2008-10-16 10:35:00,16.03,16.04,15.85,15.86,1209700.0,8.0361,8.0411,7.9459,7.9509,1209700.0
2008-10-16 10:40:00,15.86,15.92,15.79,15.86,1178500.0,7.9509,7.981,7.9158,7.9509,1178500.0
2008-10-16 10:45:00,15.87,15.92,15.78,15.92,847400.0,7.9559,7.981,7.9108,7.981,847400.0
2008-10-16 10:50:00,15.92,16.03,15.9,15.96,1128400.0,7.981,8.0361,7.971,8.001,1128400.0
2008-10-16 10:55:00,15.96,16.0,15.81,15.82,1021400.0,8.001,8.0211,7.9258,7.9308,1021400.0
2008-10-16 11:00:00,15.83,15.85,15.72,15.78,786600.0,7.9359,7.9459,7.8807,7.9108,786600.0
2008-10-16 11:05:00,15.78,15.83,15.67,15.67,873800.0,7.9108,7.9359,7.8556,7.8556,873800.0
2008-10-16 11:10:00,15.68,15.75,15.61,15.69,1007700.0,7.8607,7.8958,7.8256,7.8657,1007700.0
2008-10-16 11:15:00,15.69,15.78,15.64,15.73,633400.0,7.8657,7.9108,7.8406,7.8857,633400.0
2008-10-16 11:20:00,15.73,15.85,15.71,15.84,532000.0,7.8857,7.9459,7.8757,7.9409,532000.0
2008-10-16 11:25:00,15.83,15.84,15.76,15.77,655700.0,7.9359,7.9409,7.9008,7.9058,655700.0
2008-10-16 11:30:00,15.77,16.0,15.77,15.96,985400.0,7.9058,8.0211,7.9058,8.001,985400.0
2008-10-16 11:35:00,15.96,16.05,15.93,15.95,706000.0,8.001,8.0461,7.986,7.996,706000.0
2008-10-16 11:40:00,15.96,16.04,15.9,16.02,712500.0,8.001,8.0411,7.971,8.0311,712500.0
2008-10-16 11:45:00,16.02,16.06,15.98,16.0,836700.0,8.0311,8.0512,8.0111,8.0211,836700.0
2008-10-16 11:50:00,15.99,16.11,15.94,16.09,874500.0,8.0161,8.0762,7.991,8.0662,874500.0
2008-10-16 11:55:00,16.09,16.1,15.98,16.02,609400.0,8.0662,8.0712,8.0111,8.0311,609400.0
2008-10-16 12:00:00,16.02,16.09,15.98,16.03,1015100.0,8.0311,8.0662,8.0111,8.0361,1015100.0
2008-10-16 12:05:00,16.03,16.05,15.96,16.01,446200.0,8.0361,8.0461,8.001,8.0261,446200.0
2008-10-16 12:10:00,16.01,16.2,16.01,16.19,829700.0,8.0261,8.1213,8.0261,8.1163,829700.0
2008-10-16 12:15:00,16.2,16.3,16.18,16.28,986600.0,8.1213,8.1715,8.1113,8.1615,986600.0
2008-10-16 12:20:00,16.28,16.49,16.27,16.36,1220900.0,8.1615,8.2667,8.1564,8.2016,1220900.0
2008-10-16 12:25:00,16.36,16.47,16.27,16.3,673900.0,8.2016,8.2567,8.1564,8.1715,673900.0
2008-10-16 12:30:00,16.29,16.33,16.18,16.22,599900.0,8.1665,8.1865,8.1113,8.1314,599900.0
2008-10-16 12:35:00,16.22,16.31,16.22,16.27,772200.0,8.1314,8.1765,8.1314,8.1564,772200.0
2008-10-16 12:40:00,16.28,16.34,16.15,16.21,626700.0,8.1615,8.1915,8.0963,8.1264,626700.0
2008-10-16 12:45:00,16.21,16.31,16.18,16.29,649100.0,8.1264,8.1765,8.1113,8.1665,649100.0
2008-10-16 12:50:00,16.29,16.31,16.21,16.31,636200.0,8.1665,8.1765,8.1264,8.1765,636200.0
2008-10-16 12:55:00,16.31,16.35,16.21,16.22,1014400.0,8.1765,8.1965,8.1264,8.1314,1014400.0
2008-10-16 13:00:00,16.22,16.3,16.18,16.29,681700.0,8.1314,8.1715,8.1113,8.1665,681700.0
2008-10-16 13:05:00,16.29,16.33,16.25,16.25,665500.0,8.1665,8.1865,8.1464,8.1464,665500.0
2008-10-16 13:10:00,16.25,16.35,16.23,16.34,982900.0,8.1464,8.1965,8.1364,8.1915,982900.0
2008-10-16 13:15:00,16.34,16.4,16.3,16.3,602700.0,8.1915,8.2216,8.1715,8.1715,602700.0
2008-10-16 13:20:00,16.3,16.41,16.27,16.27,659600.0,8.1715,8.2266,8.1564,8.1564,659600.0
2008-10-16 13:25:00,16.27,16.29,16.24,16.24,451900.0,8.1564,8.1665,8.1414,8.1414,451900.0
2008-10-16 13:30:00,16.24,16.33,16.23,16.25,658800.0,8.1414,8.1865,8.1364,8.1464,658800.0
2008-10-16 13:35:00,16.25,16.28,16.11,16.11,662700.0,8.1464,8.1615,8.0762,8.0762,662700.0
2008-10-16 13:40:00,16.12,16.23,16.1,16.21,554500.0,8.0812,8.1364,8.0712,8.1264,554500.0
2008-10-16 13:45:00,16.22,16.28,16.19,16.22,575800.0,8.1314,8.1615,8.1163,8.1314,575800.0
2008-10-16 13:50:00,16.22,16.31,16.19,16.27,454100.0,8.1314,8.1765,8.1163,8.1564,454100.0
2008-10-16 13:55:00,16.27,16.45,16.27,16.35,759700.0,8.1564,8.2467,8.1564,8.1965,759700.0
2008-10-16 14:00:00,16.36,16.37,16.25,16.26,760600.0,8.2016,8.2066,8.1464,8.1514,760600.0
2008-10-16 14:05:00,16.26,16.3,16.23,16.23,603100.0,8.1514,8.1715,8.1364,8.1364,603100.0
2008-10-16 14:10:00,16.23,16.29,16.14,16.16,590300.0,8.1364,8.1665,8.0913,8.1013,590300.0
2008-10-16 14:15:00,16.16,16.23,16.14,16.2,558300.0,8.1013,8.1364,8.0913,8.1213,558300.0
2008-10-16 14:20:00,16.21,16.27,16.18,16.21,364400.0,8.1264,8.1564,8.1113,8.1264,364400.0
2008-10-16 14:25:00,16.21,16.23,16.12,16.2,546800.0,8.1264,8.1364,8.0812,8.1213,546800.0
2008-10-16 14:30:00,16.2,16.26,16.15,16.26,499100.0,8.1213,8.1514,8.0963,8.1514,499100.0
2008-10-16 14:35:00,16.25,16.32,16.22,16.31,558600.0,8.1464,8.1815,8.1314,8.1765,558600.0
2008-10-16 14:40:00,16.31,16.32,16.26,16.3,689200.0,8.1765,8.1815,8.1514,8.1715,689200.0
2008-10-16 14:45:00,16.3,16.46,16.29,16.45,756200.0,8.1715,8.2517,8.1665,8.2467,756200.0
2008-10-16 14:50:00,16.45,16.54,16.45,16.51,967400.0,8.2467,8.2918,8.2467,8.2768,967400.0
2008-10-16 14:55:00,16.5,16.57,16.44,16.48,829600.0,8.2717,8.3068,8.2417,8.2617,829600.0
2008-10-16 15:00:00,16.48,16.6,16.43,16.55,900600.0,8.2617,8.3219,8.2366,8.2968,900600.0
2008-10-16 15:05:00,16.54,16.75,16.53,16.75,995000.0,8.2918,8.3971,8.2868,8.3971,995000.0
2008-10-16 15:10:00,16.74,16.99,16.7,16.91,1927800.0,8.3921,8.5174,8.372,8.4773,1927800.0
2008-10-16 15:15:00,16.9,16.92,16.82,16.88,1058800.0,8.4723,8.4823,8.4322,8.4622,1058800.0
2008-10-16 15:20:00,16.87,16.9,16.71,16.76,1283100.0,8.4572,8.4723,8.377,8.4021,1283100.0
2008-10-16 15:25:00,16.76,16.78,16.72,16.75,1108800.0,8.4021,8.4121,8.382,8.3971,1108800.0
2008-10-16 15:30:00,16.75,16.81,16.67,16.67,1241600.0,8.3971,8.4271,8.357,8.357,1241600.0
2008-10-16 15:35:00,16.67,16.74,16.6,16.68,1536700.0,8.357,8.3921,8.3219,8.362,1536700.0
2008-10-16 15:40:00,16.68,16.83,16.68,16.79,2004400.0,8.362,8.4372,8.362,8.4171,2004400.0
2008-10-16 15:45:00,16.79,16.98,16.79,16.93,1589900.0,8.4171,8.5124,8.4171,8.4873,1589900.0
2008-10-16 15:50:00,16.93,16.93,16.8,16.86,2286200.0,8.4873,8.4873,8.4221,8.4522,2286200.0
2008-10-16 15:55:00,16.87,16.96,16.82,16.86,3052800.0,8.4572,8.5023,8.4322,8.4522,3052800.0
2008-10-17 09:30:00,16.44,16.44,16.25,16.28,5791300.0,8.2417,8.2417,8.1464,8.1615,5791300.0
2008-10-17 09:35:00,16.28,16.5,16.24,16.4,1840400.0,8.1615,8.2717,8.1414,8.2216,1840400.0
2008-10-17 09:40:00,16.4,16.58,16.38,16.52,1183100.0,8.2216,8.3118,8.2116,8.2818,1183100.0
2008-10-17 09:45:00,16.53,16.66,16.52,16.6,1113100.0,8.2868,8.352,8.2818,8.3219,1113100.0
2008-10-17 09:50:00,16.61,16.75,16.6,16.71,840400.0,8.3269,8.3971,8.3219,8.377,840400.0
2008-10-17 09:55:00,16.71,16.75,16.62,16.71,1267300.0,8.377,8.3971,8.3319,8.377,1267300.0
2008-10-17 10:00:00,16.71,16.83,16.7,16.81,955000.0,8.377,8.4372,8.372,8.4271,955000.0
2008-10-17 10:05:00,16.81,16.87,16.69,16.7,949400.0,8.4271,8.4572,8.367,8.372,949400.0
2008-10-17 10:10:00,16.69,16.76,16.61,16.64,1006400.0,8.367,8.4021,8.3269,8.3419,1006400.0
2008-10-17 10:15:00,16.64,16.77,16.62,16.76,748300.0,8.3419,8.4071,8.3319,8.4021,748300.0
2008-10-17 10:20:00,16.76,16.79,16.65,16.74,610400.0,8.4021,8.4171,8.3469,8.3921,610400.0
2008-10-17 10:25:00,16.74,16.78,16.63,16.74,634100.0,8.3921,8.4121,8.3369,8.3921,634100.0
2008-10-17 10:30:00,16.75,16.75,16.6,16.6,657700.0,8.3971,8.3971,8.3219,8.3219,657700.0
2008-10-17 10:35:00,16.6,16.73,16.56,16.69,699400.0,8.3219,8.387,8.3018,8.367,699400.0
2008-10-17 10:40:00,16.7,16.78,16.64,16.78,794000.0,8.372,8.4121,8.3419,8.4121,794000.0
2008-10-17 10:45:00,16.77,16.96,16.77,16.96,704400.0,8.4071,8.5023,8.4071,8.5023,704400.0
2008-10-17 10:50:00,16.96,17.0,16.95,16.99,1404500.0,8.5023,8.5224,8.4973,8.5174,1404500.0
2008-10-17 10:55:00,16.99,16.99,16.93,16.95,1065900.0,8.5174,8.5174,8.4873,8.4973,1065900.0
2008-10-17 11:00:00,16.96,16.98,16.93,16.98,672800.0,8.5023,8.5124,8.4873,8.5124,672800.0
2008-10-17 11:05:00,16.98,17.1,16.97,17.08,957600.0,8.5124,8.5725,8.5074,8.5625,957600.0
2008-10-17 11:10:00,17.06,17.09,16.98,16.99,625300.0,8.5525,8.5675,8.5124,8.5174,625300.0
2008-10-17 11:15:00,16.98,17.0,16.86,16.9,658600.0,8.5124,8.5224,8.4522,8.4723,658600.0
2008-10-17 11:20:00,16.87,16.94,16.83,16.93,686500.0,8.4572,8.4923,8.4372,8.4873,686500.0
2008-10-17 11:25:00,16.93,16.94,16.81,16.88,818900.0,8.4873,8.4923,8.4271,8.4622,818900.0
2008-10-17 11:30:00,16.89,16.96,16.86,16.93,371400.0,8.4673,8.5023,8.4522,8.4873,371400.0
2008-10-17 11:35:00,16.94,16.94,16.86,16.91,558700.0,8.4923,8.4923,8.4522,8.4773,558700.0
2008-10-17 11:40:00,16.9,16.96,16.87,16.94,404600.0,8.4723,8.5023,8.4572,8.4923,404600.0
2008-10-17 11:45:00,16.94,16.95,16.87,16.93,289000.0,8.4923,8.4973,8.4572,8.4873,289000.0
2008-10-17 11:50:00,16.93,16.95,16.88,16.9,278800.0,8.4873,8.4973,8.4622,8.4723,278800.0
2008-10-17 11:55:00,16.89,16.93,16.87,16.91,244000.0,8.4673,8.4873,8.4572,8.4773,244000.0
2008-10-17 12:00:00,16.9,16.98,16.88,16.9,359700.0,8.4723,8.5124,8.4622,8.4723,359700.0
2008-10-17 12:05:00,16.91,16.99,16.86,16.98,486700.0,8.4773,8.5174,8.4522,8.5124,486700.0
2008-10-17 12:10:00,16.98,17.06,16.95,17.01,356700.0,8.5124,8.5525,8.4973,8.5274,356700.0
2008-10-17 12:15:00,17.0,17.05,16.99,16.99,314800.0,8.5224,8.5475,8.5174,8.5174,314800.0
2008-10-17 12:20:00,17.0,17.06,16.97,17.06,448700.0,8.5224,8.5525,8.5074,8.5525,448700.0
2008-10-17 12:25:00,17.06,17.13,17.05,17.12,554000.0,8.5525,8.5876,8.5475,8.5826,554000.0
2008-10-17 12:30:00,17.12,17.16,17.0,17.0,385000.0,8.5826,8.6026,8.5224,8.5224,385000.0
2008-10-17 12:35:00,17.0,17.04,16.99,17.01,376400.0,8.5224,8.5425,8.5174,8.5274,376400.0
2008-10-17 12:40:00,17.01,17.12,17.01,17.11,360600.0,8.5274,8.5826,8.5274,8.5775,360600.0
2008-10-17 12:45:00,17.11,17.16,17.06,17.15,443700.0,8.5775,8.6026,8.5525,8.5976,443700.0
2008-10-17 12:50:00,17.16,17.21,17.12,17.2,615700.0,8.6026,8.6277,8.5826,8.6227,615700.0
2008-10-17 12:55:00,17.2,17.28,17.18,17.28,753700.0,8.6227,8.6628,8.6126,8.6628,753700.0
2008-10-17 13:00:00,17.27,17.38,17.24,17.3,806900.0,8.6578,8.7129,8.6427,8.6728,806900.0
2008-10-17 13:05:00,17.3,17.33,17.24,17.29,600400.0,8.6728,8.6878,8.6427,8.6678,600400.0
2008-10-17 13:10:00,17.28,17.29,17.19,17.23,700900.0,8.6628,8.6678,8.6177,8.6377,700900.0
2008-10-17 13:15:00,17.22,17.25,17.17,17.25,781300.0,8.6327,8.6477,8.6076,8.6477,781300.0
2008-10-17 13:20:00,17.25,17.38,17.24,17.37,842600.0,8.6477,8.7129,8.6427,8.7079,842600.0
2008-10-17 13:25:00,17.36,17.41,17.32,17.41,775400.0,8.7029,8.7279,8.6828,8.7279,775400.0
2008-10-17 13:30:00,17.41,17.5,17.39,17.5,1083000.0,8.7279,8.7731,8.7179,8.7731,1083000.0
2008-10-17 13:35:00,17.5,17.51,17.44,17.51,1015200.0,8.7731,8.7781,8.743,8.7781,1015200.0
2008-10-17 13:40:00,17.51,17.52,17.42,17.45,610600.0,8.7781,8.7831,8.733,8.748,610600.0
2008-10-17 13:45:00,17.45,17.5,17.45,17.49,772100.0,8.748,8.7731,8.748,8.768,772100.0
2008-10-17 13:50:00,17.49,17.53,17.43,17.47,1062600.0,8.768,8.7881,8.738,8.758,1062600.0
2008-10-17 13:55:00,17.46,17.5,17.43,17.49,539300.0,8.753,8.7731,8.738,8.768,539300.0
2008-10-17 14:00:00,17.49,17.5,17.45,17.46,730100.0,8.768,8.7731,8.748,8.753,730100.0
2008-10-17 14:05:00,17.46,17.49,17.39,17.39,786200.0,8.753,8.768,8.7179,8.7179,786200.0
2008-10-17 14:10:00,17.39,17.4,17.29,17.3,725900.0,8.7179,8.7229,8.6678,8.6728,725900.0
2008-10-17 14:15:00,17.29,17.32,17.26,17.26,561100.0,8.6678,8.6828,8.6527,8.6527,561100.0
2008-10-17 14:20:00,17.27,17.29,17.17,17.21,752000.0,8.6578,8.6678,8.6076,8.6277,752000.0
2008-10-17 14:25:00,17.2,17.3,17.14,17.25,688900.0,8.6227,8.6728,8.5926,8.6477,688900.0
2008-10-17 14:30:00,17.25,17.33,17.24,17.29,478700.0,8.6477,8.6878,8.6427,8.6678,478700.0
2008-10-17 14:35:00,17.29,17.36,17.14,17.15,458600.0,8.6678,8.7029,8.5926,8.5976,458600.0
2008-10-17 14:40:00,17.15,17.17,17.03,17.14,658200.0,8.5976,8.6076,8.5374,8.5926,658200.0
2008-10-17 14:45:00,17.13,17.24,17.09,17.18,664900.0,8.5876,8.6427,8.5675,8.6126,664900.0
2008-10-17 14:50:00,17.22,17.25,17.13,17.19,661100.0,8.6327,8.6477,8.5876,8.6177,661100.0
2008-10-17 14:55:00,17.19,17.29,17.15,17.28,768100.0,8.6177,8.6678,8.5976,8.6628,768100.0
2008-10-17 15:00:00,17.28,17.37,17.22,17.26,841000.0,8.6628,8.7079,8.6327,8.6527,841000.0
2008-10-17 15:05:00,17.27,17.32,17.2,17.28,643900.0,8.6578,8.6828,8.6227,8.6628,643900.0
2008-10-17 15:10:00,17.28,17.36,17.19,17.35,1160500.0,8.6628,8.7029,8.6177,8.6979,1160500.0
2008-10-17 15:15:00,17.35,17.35,17.14,17.14,768800.0,8.6979,8.6979,8.5926,8.5926,768800.0
2008-10-17 15:20:00,17.14,17.17,17.0,17.13,1526500.0,8.5926,8.6076,8.5224,8.5876,1526500.0
2008-10-17 15:25:00,17.13,17.25,17.1,17.22,1085400.0,8.5876,8.6477,8.5725,8.6327,1085400.0
2008-10-17 15:30:00,17.22,17.3,17.18,17.27,946700.0,8.6327,8.6728,8.6126,8.6578,946700.0
2008-10-17 15:35:00,17.27,17.32,16.99,17.08,1393000.0,8.6578,8.6828,8.5174,8.5625,1393000.0
2008-10-17 15:40:00,17.08,17.15,17.0,17.11,1226400.0,8.5625,8.5976,8.5224,8.5775,1226400.0
2008-10-17 15:45:00,17.12,17.13,16.97,16.98,1005300.0,8.5826,8.5876,8.5074,8.5124,1005300.0
2008-10-17 15:50:00,16.99,17.02,16.83,16.95,1680200.0,8.5174,8.5324,8.4372,8.4973,1680200.0
2008-10-17 15:55:00,16.96,16.98,16.87,16.92,1720700.0,8.5023,8.5124,8.4572,8.4823,1720700.0
2008-10-20 09:30:00,17.25,17.3,17.01,17.25,1510500.0,8.6477,8.6728,8.5274,8.6477,1510500.0
2008-10-20 09:35:00,17.24,17.24,17.01,17.1,953000.0,8.6427,8.6427,8.5274,8.5725,953000.0
2008-10-20 09:40:00,17.1,17.12,16.86,16.96,1236900.0,8.5725,8.5826,8.4522,8.5023,1236900.0
2008-10-20 09:45:00,16.95,16.98,16.87,16.96,638900.0,8.4973,8.5124,8.4572,8.5023,638900.0
2008-10-20 09:50:00,16.97,17.18,16.92,17.16,939600.0,8.5074,8.6126,8.4823,8.6026,939600.0
2008-10-20 09:55:00,17.15,17.34,17.08,17.33,933300.0,8.5976,8.6928,8.5625,8.6878,933300.0
2008-10-20 10:00:00,17.32,17.37,17.21,17.26,1040200.0,8.6828,8.7079,8.6277,8.6527,1040200.0
2008-10-20 10:05:00,17.26,17.32,17.24,17.3,701900.0,8.6527,8.6828,8.6427,8.6728,701900.0
2008-10-20 10:10:00,17.3,17.42,17.12,17.16,874900.0,8.6728,8.733,8.5826,8.6026,874900.0
2008-10-20 10:15:00,17.15,17.25,17.14,17.16,629400.0,8.5976,8.6477,8.5926,8.6026,629400.0
2008-10-20 10:20:00,17.16,17.22,17.07,17.13,594200.0,8.6026,8.6327,8.5575,8.5876,594200.0
2008-10-20 10:25:00,17.12,17.19,17.12,17.17,391100.0,8.5826,8.6177,8.5826,8.6076,391100.0
2008-10-20 10:30:00,17.17,17.25,17.16,17.22,445000.0,8.6076,8.6477,8.6026,8.6327,445000.0
2008-10-20 10:35:00,17.22,17.23,17.11,17.22,462600.0,8.6327,8.6377,8.5775,8.6327,462600.0
2008-10-20 10:40:00,17.22,17.3,17.2,17.25,447900.0,8.6327,8.6728,8.6227,8.6477,447900.0
2008-10-20 10:45:00,17.26,17.34,17.19,17.24,443200.0,8.6527,8.6928,8.6177,8.6427,443200.0
2008-10-20 10:50:00,17.25,17.3,17.12,17.17,720000.0,8.6477,8.6728,8.5826,8.6076,720000.0
2008-10-20 10:55:00,17.18,17.25,17.16,17.2,598300.0,8.6126,8.6477,8.6026,8.6227,598300.0
2008-10-20 11:00:00,17.2,17.23,17.13,17.14,716000.0,8.6227,8.6377,8.5876,8.5926,716000.0
2008-10-20 11:05:00,17.14,17.2,17.09,17.09,512800.0,8.5926,8.6227,8.5675,8.5675,512800.0
2008-10-20 11:10:00,17.09,17.14,17.02,17.1,711500.0,8.5675,8.5926,8.5324,8.5725,711500.0
2008-10-20 11:15:00,17.09,17.16,17.02,17.05,1026300.0,8.5675,8.6026,8.5324,8.5475,1026300.0
2008-10-20 11:20:00,17.05,17.12,17.02,17.09,700700.0,8.5475,8.5826,8.5324,8.5675,700700.0
2008-10-20 11:25:00,17.09,17.2,17.07,17.2,513200.0,8.5675,8.6227,8.5575,8.6227,513200.0
2008-10-20 11:30:00,17.2,17.24,17.15,17.16,411400.0,8.6227,8.6427,8.5976,8.6026,411400.0
2008-10-20 11:35:00,17.16,17.21,17.14,17.16,328300.0,8.6026,8.6277,8.5926,8.6026,328300.0
2008-10-20 11:40:00,17.17,17.29,17.15,17.29,475100.0,8.6076,8.6678,8.5976,8.6678,475100.0
2008-10-20 11:45:00,17.28,17.35,17.27,17.3,429800.0,8.6628,8.6979,8.6578,8.6728,429800.0
2008-10-20 11:50:00,17.29,17.33,17.27,17.3,388200.0,8.6678,8.6878,8.6578,8.6728,388200.0
2008-10-20 11:55:00,17.31,17.42,17.3,17.38,542600.0,8.6778,8.733,8.6728,8.7129,542600.0
2008-10-20 12:00:00,17.39,17.39,17.3,17.35,533300.0,8.7179,8.7179,8.6728,8.6979,533300.0
2008-10-20 12:05:00,17.36,17.38,17.3,17.33,522900.0,8.7029,8.7129,8.6728,8.6878,522900.0
2008-10-20 12:10:00,17.33,17.38,17.32,17.34,676300.0,8.6878,8.7129,8.6828,8.6928,676300.0
2008-10-20 12:15:00,17.34,17.45,17.31,17.42,715100.0,8.6928,8.748,8.6778,8.733,715100.0
2008-10-20 12:20:00,17.42,17.47,17.4,17.41,430100.0,8.733,8.758,8.7229,8.7279,430100.0
2008-10-20 12:25:00,17.41,17.48,17.39,17.43,597600.0,8.7279,8.763,8.7179,8.738,597600.0
2008-10-20 12:30:00,17.43,17.49,17.38,17.47,725500.0,8.738,8.768,8.7129,8.758,725500.0
2008-10-20 12:35:00,17.47,17.48,17.38,17.39,510500.0,8.758,8.763,8.7129,8.7179,510500.0
2008-10-20 12:40:00,17.39,17.42,17.35,17.39,469600.0,8.7179,8.733,8.6979,8.7179,469600.0
2008-10-20 12:45:00,17.39,17.41,17.35,17.37,465300.0,8.7179,8.7279,8.6979,8.7079,465300.0
2008-10-20 12:50:00,17.37,17.37,17.28,17.28,476100.0,8.7079,8.7079,8.6628,8.6628,476100.0
2008-10-20 12:55:00,17.28,17.37,17.28,17.35,374600.0,8.6628,8.7079,8.6628,8.6979,374600.0
2008-10-20 13:00:00,17.36,17.36,17.24,17.25,436000.0,8.7029,8.7029,8.6427,8.6477,436000.0
2008-10-20 13:05:00,17.24,17.31,17.24,17.27,571300.0,8.6427,8.6778,8.6427,8.6578,571300.0
2008-10-20 13:10:00,17.27,17.28,17.24,17.26,337800.0,8.6578,8.6628,8.6427,8.6527,337800.0
2008-10-20 13:15:00,17.26,17.34,17.24,17.3,489700.0,8.6527,8.6928,8.6427,8.6728,489700.0
2008-10-20 13:20:00,17.31,17.33,17.28,17.3,274100.0,8.6778,8.6878,8.6628,8.6728,274100.0
2008-10-20 13:25:00,17.31,17.35,17.3,17.32,349200.0,8.6778,8.6979,8.6728,8.6828,349200.0
2008-10-20 13:30:00,17.31,17.37,17.29,17.3,707000.0,8.6778,8.7079,8.6678,8.6728,707000.0
2008-10-20 13:35:00,17.29,17.32,17.25,17.3,576200.0,8.6678,8.6828,8.6477,8.6728,576200.0
2008-10-20 13:40:00,17.3,17.31,17.26,17.27,467700.0,8.6728,8.6778,8.6527,8.6578,467700.0
2008-10-20 13:45:00,17.26,17.31,17.25,17.27,417000.0,8.6527,8.6778,8.6477,8.6578,417000.0
2008-10-20 13:50:00,17.28,17.29,17.23,17.25,445600.0,8.6628,8.6678,8.6377,8.6477,445600.0
2008-10-20 13:55:00,17.25,17.26,17.22,17.23,549500.0,8.6477,8.6527,8.6327,8.6377,549500.0
2008-10-20 14:00:00,17.22,17.31,17.22,17.3,760100.0,8.6327,8.6778,8.6327,8.6728,760100.0
2008-10-20 14:05:00,17.3,17.31,17.25,17.28,827200.0,8.6728,8.6778,8.6477,8.6628,827200.0
2008-10-20 14:10:00,17.27,17.31,17.21,17.25,516600.0,8.6578,8.6778,8.6277,8.6477,516600.0
2008-10-20 14:15:00,17.24,17.3,17.2,17.24,683700.0,8.6427,8.6728,8.6227,8.6427,683700.0
2008-10-20 14:20:00,17.23,17.26,17.15,17.16,502500.0,8.6377,8.6527,8.5976,8.6026,502500.0
2008-10-20 14:25:00,17.16,17.21,17.15,17.2,341000.0,8.6026,8.6277,8.5976,8.6227,341000.0
2008-10-20 14:30:00,17.2,17.22,17.15,17.21,387700.0,8.6227,8.6327,8.5976,8.6277,387700.0
2008-10-20 14:35:00,17.21,17.25,17.17,17.22,409100.0,8.6277,8.6477,8.6076,8.6327,409100.0
2008-10-20 14:40:00,17.22,17.3,17.21,17.26,516700.0,8.6327,8.6728,8.6277,8.6527,516700.0
2008-10-20 14:45:00,17.26,17.28,17.2,17.24,293200.0,8.6527,8.6628,8.6227,8.6427,293200.0
2008-10-20 14:50:00,17.23,17.23,17.17,17.22,270900.0,8.6377,8.6377,8.6076,8.6327,270900.0
2008-10-20 14:55:00,17.21,17.25,17.17,17.24,286700.0,8.6277,8.6477,8.6076,8.6427,286700.0
2008-10-20 15:00:00,17.25,17.3,17.23,17.29,630500.0,8.6477,8.6728,8.6377,8.6678,630500.0
2008-10-20 15:05:00,17.3,17.31,17.16,17.22,782200.0,8.6728,8.6778,8.6026,8.6327,782200.0
2008-10-20 15:10:00,17.22,17.28,17.2,17.23,483500.0,8.6327,8.6628,8.6227,8.6377,483500.0
2008-10-20 15:15:00,17.24,17.27,17.19,17.25,687700.0,8.6427,8.6578,8.6177,8.6477,687700.0
2008-10-20 15:20:00,17.26,17.27,17.18,17.24,688200.0,8.6527,8.6578,8.6126,8.6427,688200.0
2008-10-20 15:25:00,17.25,17.25,17.2,17.23,567500.0,8.6477,8.6477,8.6227,8.6377,567500.0
2008-10-20 15:30:00,17.24,17.26,17.18,17.25,980700.0,8.6427,8.6527,8.6126,8.6477,980700.0
2008-10-20 15:35:00,17.24,17.39,17.24,17.36,1236200.0,8.6427,8.7179,8.6427,8.7029,1236200.0
2008-10-20 15:40:00,17.35,17.39,17.22,17.28,1328000.0,8.6979,8.7179,8.6327,8.6628,1328000.0
2008-10-20 15:45:00,17.29,17.31,17.2,17.2,785800.0,8.6678,8.6778,8.6227,8.6227,785800.0
2008-10-20 15:50:00,17.2,17.31,17.2,17.24,1581700.0,8.6227,8.6778,8.6227,8.6427,1581700.0
2008-10-20 15:55:00,17.24,17.33,17.24,17.3,1962000.0,8.6427,8.6878,8.6427,8.6728,1962000.0
2008-10-21 09:30:00,17.67,17.77,17.55,17.57,1755800.0,8.8583,8.9084,8.7981,8.8082,1755800.0
2008-10-21 09:35:00,17.58,17.83,17.56,17.82,1721400.0,8.8132,8.9385,8.8031,8.9335,1721400.0
2008-10-21 09:40:00,17.83,17.95,17.77,17.84,2094700.0,8.9385,8.9987,8.9084,8.9435,2094700.0
2008-10-21 09:45:00,17.85,17.85,17.7,17.79,2692600.0,8.9485,8.9485,8.8733,8.9184,2692600.0
2008-10-21 09:50:00,17.79,17.8,17.71,17.78,1121800.0,8.9184,8.9235,8.8783,8.9134,1121800.0
2008-10-21 09:55:00,17.77,17.78,17.7,17.75,1387900.0,8.9084,8.9134,8.8733,8.8984,1387900.0
2008-10-21 10:00:00,17.75,17.76,17.63,17.63,1265600.0,8.8984,8.9034,8.8382,8.8382,1265600.0
2008-10-21 10:05:00,17.63,17.71,17.61,17.68,1221300.0,8.8382,8.8783,8.8282,8.8633,1221300.0
2008-10-21 10:10:00,17.68,17.76,17.66,17.72,1271600.0,8.8633,8.9034,8.8533,8.8833,1271600.0
2008-10-21 10:15:00,17.72,17.79,17.67,17.75,1083800.0,8.8833,8.9184,8.8583,8.8984,1083800.0
2008-10-21 10:20:00,17.76,17.76,17.73,17.75,1552600.0,8.9034,8.9034,8.8884,8.8984,1552600.0
2008-10-21 10:25:00,17.76,17.79,17.72,17.73,1507300.0,8.9034,8.9184,8.8833,8.8884,1507300.0
2008-10-21 10:30:00,17.74,17.78,17.72,17.78,932400.0,8.8934,8.9134,8.8833,8.9134,932400.0
2008-10-21 10:35:00,17.78,17.79,17.75,17.77,816100.0,8.9134,8.9184,8.8984,8.9084,816100.0
2008-10-21 10:40:00,17.79,17.79,17.75,17.77,929700.0,8.9184,8.9184,8.8984,8.9084,929700.0
2008-10-21 10:45:00,17.77,17.81,17.76,17.78,1008600.0,8.9084,8.9285,8.9034,8.9134,1008600.0
2008-10-21 10:50:00,17.78,17.79,17.7,17.78,1516700.0,8.9134,8.9184,8.8733,8.9134,1516700.0
2008-10-21 10:55:00,17.78,17.78,17.73,17.74,497300.0,8.9134,8.9134,8.8884,8.8934,497300.0
2008-10-21 11:00:00,17.74,17.8,17.72,17.8,785500.0,8.8934,8.9235,8.8833,8.9235,785500.0
2008-10-21 11:05:00,17.8,17.82,17.75,17.76,1115300.0,8.9235,8.9335,8.8984,8.9034,1115300.0
2008-10-21 11:10:00,17.76,17.79,17.74,17.77,571700.0,8.9034,8.9184,8.8934,8.9084,571700.0
2008-10-21 11:15:00,17.77,17.8,17.76,17.77,493600.0,8.9084,8.9235,8.9034,8.9084,493600.0
2008-10-21 11:20:00,17.76,17.78,17.74,17.75,500900.0,8.9034,8.9134,8.8934,8.8984,500900.0
2008-10-21 11:25:00,17.74,17.75,17.65,17.69,659400.0,8.8934,8.8984,8.8483,8.8683,659400.0
2008-10-21 11:30:00,17.69,17.75,17.66,17.74,457200.0,8.8683,8.8984,8.8533,8.8934,457200.0
2008-10-21 11:35:00,17.75,17.76,17.7,17.75,619100.0,8.8984,8.9034,8.8733,8.8984,619100.0
2008-10-21 11:40:00,17.75,17.75,17.72,17.74,811900.0,8.8984,8.8984,8.8833,8.8934,811900.0
2008-10-21 11:45:00,17.74,17.75,17.68,17.75,1145100.0,8.8934,8.8984,8.8633,8.8984,1145100.0
2008-10-21 11:50:00,17.75,17.75,17.69,17.73,570300.0,8.8984,8.8984,8.8683,8.8884,570300.0
2008-10-21 11:55:00,17.72,17.75,17.6,17.6,955400.0,8.8833,8.8984,8.8232,8.8232,955400.0
2008-10-21 12:00:00,17.61,17.61,17.53,17.59,581600.0,8.8282,8.8282,8.7881,8.8182,581600.0
2008-10-21 12:05:00,17.59,17.64,17.55,17.63,648900.0,8.8182,8.8432,8.7981,8.8382,648900.0
2008-10-21 12:10:00,17.63,17.65,17.56,17.57,709500.0,8.8382,8.8483,8.8031,8.8082,709500.0
2008-10-21 12:15:00,17.58,17.6,17.51,17.52,618800.0,8.8132,8.8232,8.7781,8.7831,618800.0
2008-10-21 12:20:00,17.52,17.58,17.5,17.55,477000.0,8.7831,8.8132,8.7731,8.7981,477000.0
2008-10-21 12:25:00,17.56,17.57,17.51,17.51,346500.0,8.8031,8.8082,8.7781,8.7781,346500.0
2008-10-21 12:30:00,17.51,17.54,17.51,17.54,299100.0,8.7781,8.7931,8.7781,8.7931,299100.0
2008-10-21 12:35:00,17.53,17.58,17.53,17.57,466900.0,8.7881,8.8132,8.7881,8.8082,466900.0
2008-10-21 12:40:00,17.57,17.58,17.52,17.53,231000.0,8.8082,8.8132,8.7831,8.7881,231000.0
2008-10-21 12:45:00,17.52,17.54,17.5,17.52,303000.0,8.7831,8.7931,8.7731,8.7831,303000.0
2008-10-21 12:50:00,17.51,17.52,17.4,17.41,681300.0,8.7781,8.7831,8.7229,8.7279,681300.0
2008-10-21 12:55:00,17.41,17.43,17.32,17.32,543600.0,8.7279,8.738,8.6828,8.6828,543600.0
2008-10-21 13:00:00,17.32,17.37,17.32,17.34,463600.0,8.6828,8.7079,8.6828,8.6928,463600.0
2008-10-21 13:05:00,17.35,17.45,17.34,17.43,439300.0,8.6979,8.748,8.6928,8.738,439300.0
2008-10-21 13:10:00,17.43,17.45,17.4,17.4,319000.0,8.738,8.748,8.7229,8.7229,319000.0
2008-10-21 13:15:00,17.4,17.45,17.4,17.4,225500.0,8.7229,8.748,8.7229,8.7229,225500.0
2008-10-21 13:20:00,17.41,17.51,17.4,17.45,668400.0,8.7279,8.7781,8.7229,8.748,668400.0
2008-10-21 13:25:00,17.45,17.5,17.41,17.48,551100.0,8.748,8.7731,8.7279,8.763,551100.0
2008-10-21 13:30:00,17.47,17.49,17.43,17.48,334000.0,8.758,8.768,8.738,8.763,334000.0
2008-10-21 13:35:00,17.48,17.51,17.47,17.5,489400.0,8.763,8.7781,8.758,8.7731,489400.0
2008-10-21 13:40:00,17.5,17.5,17.44,17.46,512200.0,8.7731,8.7731,8.743,8.753,512200.0
2008-10-21 13:45:00,17.45,17.48,17.42,17.45,313000.0,8.748,8.763,8.733,8.748,313000.0
2008-10-21 13:50:00,17.45,17.47,17.42,17.46,252000.0,8.748,8.758,8.733,8.753,252000.0
2008-10-21 13:55:00,17.46,17.49,17.41,17.49,329100.0,8.753,8.768,8.7279,8.768,329100.0
2008-10-21 14:00:00,17.48,17.51,17.48,17.5,639200.0,8.763,8.7781,8.763,8.7731,639200.0
2008-10-21 14:05:00,17.5,17.5,17.46,17.49,440800.0,8.7731,8.7731,8.753,8.768,440800.0
2008-10-21 14:10:00,17.49,17.55,17.48,17.54,580400.0,8.768,8.7981,8.763,8.7931,580400.0
2008-10-21 14:15:00,17.53,17.63,17.53,17.58,760500.0,8.7881,8.8382,8.7881,8.8132,760500.0
2008-10-21 14:20:00,17.58,17.61,17.57,17.6,465300.0,8.8132,8.8282,8.8082,8.8232,465300.0
2008-10-21 14:25:00,17.61,17.69,17.59,17.69,705000.0,8.8282,8.8683,8.8182,8.8683,705000.0
2008-10-21 14:30:00,17.68,17.74,17.68,17.73,708000.0,8.8633,8.8934,8.8633,8.8884,708000.0
2008-10-21 14:35:00,17.74,17.75,17.72,17.75,616600.0,8.8934,8.8984,8.8833,8.8984,616600.0
2008-10-21 14:40:00,17.74,17.79,17.73,17.75,724400.0,8.8934,8.9184,8.8884,8.8984,724400.0
2008-10-21 14:45:00,17.75,17.81,17.74,17.77,712900.0,8.8984,8.9285,8.8934,8.9084,712900.0
2008-10-21 14:50:00,17.76,17.79,17.73,17.75,704300.0,8.9034,8.9184,8.8884,8.8984,704300.0
2008-10-21 14:55:00,17.75,17.77,17.72,17.76,520900.0,8.8984,8.9084,8.8833,8.9034,520900.0
2008-10-21 15:00:00,17.76,17.87,17.75,17.84,1017300.0,8.9034,8.9585,8.8984,8.9435,1017300.0
2008-10-21 15:05:00,17.84,17.84,17.72,17.75,692800.0,8.9435,8.9435,8.8833,8.8984,692800.0
2008-10-21 15:10:00,17.74,17.8,17.73,17.76,896700.0,8.8934,8.9235,8.8884,8.9034,896700.0
2008-10-21 15:15:00,17.76,17.76,17.72,17.73,616100.0,8.9034,8.9034,8.8833,8.8884,616100.0
2008-10-21 15:20:00,17.72,17.77,17.67,17.69,1055000.0,8.8833,8.9084,8.8583,8.8683,1055000.0
2008-10-21 15:25:00,17.7,17.71,17.6,17.6,927700.0,8.8733,8.8783,8.8232,8.8232,927700.0
2008-10-21 15:30:00,17.61,17.64,17.52,17.55,881400.0,8.8282,8.8432,8.7831,8.7981,881400.0
2008-10-21 15:35:00,17.55,17.64,17.54,17.58,816800.0,8.7981,8.8432,8.7931,8.8132,816800.0
2008-10-21 15:40:00,17.58,17.62,17.54,17.57,1216700.0,8.8132,8.8332,8.7931,8.8082,1216700.0
2008-10-21 15:45:00,17.56,17.57,17.4,17.44,2019400.0,8.8031,8.8082,8.7229,8.743,2019400.0
2008-10-21 15:50:00,17.44,17.55,17.43,17.52,1719600.0,8.743,8.7981,8.738,8.7831,1719600.0
2008-10-21 15:55:00,17.53,17.53,17.33,17.34,2025800.0,8.7881,8.7881,8.6878,8.6928,2025800.0
2008-10-22 09:30:00,17.05,17.25,17.05,17.11,1341600.0,8.5475,8.6477,8.5475,8.5775,1341600.0
2008-10-22 09:35:00,17.11,17.11,16.9,16.95,1634700.0,8.5775,8.5775,8.4723,8.4973,1634700.0
2008-10-22 09:40:00,16.95,17.05,16.92,17.01,1307000.0,8.4973,8.5475,8.4823,8.5274,1307000.0
2008-10-22 09:45:00,17.03,17.03,16.93,16.93,1190300.0,8.5374,8.5374,8.4873,8.4873,1190300.0
2008-10-22 09:50:00,16.93,16.94,16.79,16.84,1777100.0,8.4873,8.4923,8.4171,8.4422,1777100.0
2008-10-22 09:55:00,16.85,16.92,16.8,16.9,1606400.0,8.4472,8.4823,8.4221,8.4723,1606400.0
2008-10-22 10:00:00,16.9,16.96,16.75,16.75,1268000.0,8.4723,8.5023,8.3971,8.3971,1268000.0
2008-10-22 10:05:00,16.75,16.85,16.73,16.82,1075600.0,8.3971,8.4472,8.387,8.4322,1075600.0
2008-10-22 10:10:00,16.82,16.91,16.81,16.91,743500.0,8.4322,8.4773,8.4271,8.4773,743500.0
2008-10-22 10:15:00,16.91,16.99,16.87,16.95,711000.0,8.4773,8.5174,8.4572,8.4973,711000.0
2008-10-22 10:20:00,16.96,17.05,16.88,16.91,871900.0,8.5023,8.5475,8.4622,8.4773,871900.0
2008-10-22 10:25:00,16.91,16.95,16.8,16.93,1153800.0,8.4773,8.4973,8.4221,8.4873,1153800.0
2008-10-22 10:30:00,16.92,17.02,16.9,16.98,686900.0,8.4823,8.5324,8.4723,8.5124,686900.0
2008-10-22 10:35:00,16.98,17.05,16.9,17.03,647600.0,8.5124,8.5475,8.4723,8.5374,647600.0
2008-10-22 10:40:00,17.02,17.14,16.95,16.97,1169800.0,8.5324,8.5926,8.4973,8.5074,1169800.0
2008-10-22 10:45:00,16.97,17.13,16.89,17.09,921100.0,8.5074,8.5876,8.4673,8.5675,921100.0
2008-10-22 10:50:00,17.09,17.16,17.0,17.16,769500.0,8.5675,8.6026,8.5224,8.6026,769500.0
2008-10-22 10:55:00,17.16,17.18,17.04,17.1,720400.0,8.6026,8.6126,8.5425,8.5725,720400.0
2008-10-22 11:00:00,17.1,17.1,17.01,17.06,508300.0,8.5725,8.5725,8.5274,8.5525,508300.0
2008-10-22 11:05:00,17.06,17.08,16.99,17.0,594500.0,8.5525,8.5625,8.5174,8.5224,594500.0
2008-10-22 11:10:00,17.0,17.05,16.96,16.99,550400.0,8.5224,8.5475,8.5023,8.5174,550400.0
2008-10-22 11:15:00,16.99,17.07,16.99,17.02,397000.0,8.5174,8.5575,8.5174,8.5324,397000.0
2008-10-22 11:20:00,17.02,17.03,16.92,17.0,522200.0,8.5324,8.5374,8.4823,8.5224,522200.0
2008-10-22 11:25:00,17.0,17.0,16.9,16.94,506200.0,8.5224,8.5224,8.4723,8.4923,506200.0
2008-10-22 11:30:00,16.94,17.03,16.93,16.98,411300.0,8.4923,8.5374,8.4873,8.5124,411300.0
2008-10-22 11:35:00,16.98,16.99,16.88,16.94,417700.0,8.5124,8.5174,8.4622,8.4923,417700.0
2008-10-22 11:40:00,16.95,17.04,16.9,17.01,424300.0,8.4973,8.5425,8.4723,8.5274,424300.0
2008-10-22 11:45:00,17.01,17.08,16.99,17.02,339800.0,8.5274,8.5625,8.5174,8.5324,339800.0
2008-10-22 11:50:00,17.03,17.08,17.0,17.02,350100.0,8.5374,8.5625,8.5224,8.5324,350100.0
2008-10-22 11:55:00,17.01,17.06,17.0,17.05,235400.0,8.5274,8.5525,8.5224,8.5475,235400.0
2008-10-22 12:00:00,17.04,17.05,16.96,17.01,728200.0,8.5425,8.5475,8.5023,8.5274,728200.0
2008-10-22 12:05:00,17.01,17.1,16.99,17.08,348100.0,8.5274,8.5725,8.5174,8.5625,348100.0
2008-10-22 12:10:00,17.09,17.09,17.02,17.02,377400.0,8.5675,8.5675,8.5324,8.5324,377400.0
2008-10-22 12:15:00,17.02,17.09,17.02,17.08,311800.0,8.5324,8.5675,8.5324,8.5625,311800.0
2008-10-22 12:20:00,17.07,17.2,17.07,17.2,390800.0,8.5575,8.6227,8.5575,8.6227,390800.0
2008-10-22 12:25:00,17.19,17.26,17.17,17.18,429600.0,8.6177,8.6527,8.6076,8.6126,429600.0
2008-10-22 12:30:00,17.17,17.22,17.14,17.22,358900.0,8.6076,8.6327,8.5926,8.6327,358900.0
2008-10-22 12:35:00,17.21,17.23,17.17,17.19,466400.0,8.6277,8.6377,8.6076,8.6177,466400.0
2008-10-22 12:40:00,17.19,17.19,17.14,17.15,214500.0,8.6177,8.6177,8.5926,8.5976,214500.0
2008-10-22 12:45:00,17.16,17.18,17.1,17.13,328400.0,8.6026,8.6126,8.5725,8.5876,328400.0
2008-10-22 12:50:00,17.12,17.16,17.11,17.15,291300.0,8.5826,8.6026,8.5775,8.5976,291300.0
2008-10-22 12:55:00,17.15,17.16,17.08,17.1,287600.0,8.5976,8.6026,8.5625,8.5725,287600.0
2008-10-22 13:00:00,17.1,17.11,17.01,17.04,500300.0,8.5725,8.5775,8.5274,8.5425,500300.0
2008-10-22 13:05:00,17.05,17.11,17.02,17.02,385900.0,8.5475,8.5775,8.5324,8.5324,385900.0
2008-10-22 13:10:00,17.02,17.03,16.96,16.97,487600.0,8.5324,8.5374,8.5023,8.5074,487600.0
2008-10-22 13:15:00,16.98,17.0,16.9,16.99,621600.0,8.5124,8.5224,8.4723,8.5174,621600.0
2008-10-22 13:20:00,16.99,17.0,16.94,16.96,258300.0,8.5174,8.5224,8.4923,8.5023,258300.0
2008-10-22 13:25:00,16.94,16.98,16.87,16.95,658400.0,8.4923,8.5124,8.4572,8.4973,658400.0
2008-10-22 13:30:00,16.95,17.05,16.81,16.9,1216800.0,8.4973,8.5475,8.4271,8.4723,1216800.0
2008-10-22 13:35:00,16.9,16.95,16.86,16.88,648500.0,8.4723,8.4973,8.4522,8.4622,648500.0
2008-10-22 13:40:00,16.88,16.99,16.88,16.96,500000.0,8.4622,8.5174,8.4622,8.5023,500000.0
2008-10-22 13:45:00,16.96,17.07,16.95,17.07,529800.0,8.5023,8.5575,8.4973,8.5575,529800.0
2008-10-22 13:50:00,17.06,17.08,17.0,17.05,442000.0,8.5525,8.5625,8.5224,8.5475,442000.0
2008-10-22 13:55:00,17.05,17.11,17.0,17.07,514000.0,8.5475,8.5775,8.5224,8.5575,514000.0
2008-10-22 14:00:00,17.08,17.1,17.04,17.04,375600.0,8.5625,8.5725,8.5425,8.5425,375600.0
2008-10-22 14:05:00,17.04,17.09,16.99,17.0,619800.0,8.5425,8.5675,8.5174,8.5224,619800.0
2008-10-22 14:10:00,17.0,17.03,16.97,17.0,269000.0,8.5224,8.5374,8.5074,8.5224,269000.0
2008-10-22 14:15:00,17.01,17.04,16.97,17.0,420800.0,8.5274,8.5425,8.5074,8.5224,420800.0
2008-10-22 14:20:00,17.0,17.16,16.98,17.16,956900.0,8.5224,8.6026,8.5124,8.6026,956900.0
2008-10-22 14:25:00,17.15,17.2,17.12,17.19,665800.0,8.5976,8.6227,8.5826,8.6177,665800.0
2008-10-22 14:30:00,17.19,17.2,17.03,17.07,501100.0,8.6177,8.6227,8.5374,8.5575,501100.0
2008-10-22 14:35:00,17.07,17.1,17.01,17.05,456500.0,8.5575,8.5725,8.5274,8.5475,456500.0
2008-10-22 14:40:00,17.04,17.05,16.95,16.97,750000.0,8.5425,8.5475,8.4973,8.5074,750000.0
2008-10-22 14:45:00,16.98,17.02,16.94,17.0,694700.0,8.5124,8.5324,8.4923,8.5224,694700.0
2008-10-22 14:50:00,17.0,17.0,16.86,16.87,420900.0,8.5224,8.5224,8.4522,8.4572,420900.0
2008-10-22 14:55:00,16.87,17.04,16.87,17.01,727200.0,8.4572,8.5425,8.4572,8.5274,727200.0
2008-10-22 15:00:00,17.02,17.04,16.95,16.96,625700.0,8.5324,8.5425,8.4973,8.5023,625700.0
2008-10-22 15:05:00,16.96,16.98,16.93,16.95,419800.0,8.5023,8.5124,8.4873,8.4973,419800.0
2008-10-22 15:10:00,16.95,16.97,16.86,16.87,762300.0,8.4973,8.5074,8.4522,8.4572,762300.0
2008-10-22 15:15:00,16.86,16.91,16.82,16.86,986800.0,8.4522,8.4773,8.4322,8.4522,986800.0
2008-10-22 15:20:00,16.86,16.95,16.85,16.93,1023800.0,8.4522,8.4973,8.4472,8.4873,1023800.0
2008-10-22 15:25:00,16.93,16.96,16.87,16.87,1357100.0,8.4873,8.5023,8.4572,8.4572,1357100.0
2008-10-22 15:30:00,16.87,16.89,16.78,16.78,1770100.0,8.4572,8.4673,8.4121,8.4121,1770100.0
2008-10-22 15:35:00,16.79,16.83,16.65,16.68,2208700.0,8.4171,8.4372,8.3469,8.362,2208700.0
2008-10-22 15:40:00,16.68,16.69,16.5,16.59,2401900.0,8.362,8.367,8.2717,8.3169,2401900.0
2008-10-22 15:45:00,16.59,16.8,16.52,16.69,2442600.0,8.3169,8.4221,8.2818,8.367,2442600.0
2008-10-22 15:50:00,16.69,16.82,16.6,16.77,2454700.0,8.367,8.4322,8.3219,8.4071,2454700.0
2008-10-22 15:55:00,16.75,16.95,16.62,16.93,3324800.0,8.3971,8.4973,8.3319,8.4873,3324800.0
2008-10-23 09:30:00,16.89,16.95,16.83,16.95,1057900.0,8.4673,8.4973,8.4372,8.4973,1057900.0
2008-10-23 09:35:00,16.95,17.0,16.9,16.98,815200.0,8.4973,8.5224,8.4723,8.5124,815200.0
2008-10-23 09:40:00,16.98,17.08,16.82,16.87,834000.0,8.5124,8.5625,8.4322,8.4572,834000.0
2008-10-23 09:45:00,16.87,16.88,16.63,16.65,820600.0,8.4572,8.4622,8.3369,8.3469,820600.0
2008-10-23 09:50:00,16.65,16.72,16.55,16.62,624000.0,8.3469,8.382,8.2968,8.3319,624000.0
2008-10-23 09:55:00,16.62,16.79,16.58,16.78,749700.0,8.3319,8.4171,8.3118,8.4121,749700.0
2008-10-23 10:00:00,16.77,16.83,16.7,16.78,877300.0,8.4071,8.4372,8.372,8.4121,877300.0
2008-10-23 10:05:00,16.78,16.94,16.77,16.85,773000.0,8.4121,8.4923,8.4071,8.4472,773000.0
2008-10-23 10:10:00,16.86,16.94,16.83,16.9,983000.0,8.4522,8.4923,8.4372,8.4723,983000.0
2008-10-23 10:15:00,16.9,16.93,16.77,16.93,761200.0,8.4723,8.4873,8.4071,8.4873,761200.0
2008-10-23 10:20:00,16.93,16.96,16.85,16.92,827800.0,8.4873,8.5023,8.4472,8.4823,827800.0
2008-10-23 10:25:00,16.92,16.94,16.81,16.87,467700.0,8.4823,8.4923,8.4271,8.4572,467700.0
2008-10-23 10:30:00,16.87,16.94,16.83,16.92,758200.0,8.4572,8.4923,8.4372,8.4823,758200.0
2008-10-23 10:35:00,16.92,16.95,16.88,16.92,533800.0,8.4823,8.4973,8.4622,8.4823,533800.0
2008-10-23 10:40:00,16.92,17.05,16.91,17.04,1354700.0,8.4823,8.5475,8.4773,8.5425,1354700.0
2008-10-23 10:45:00,17.04,17.13,16.99,17.02,1456700.0,8.5425,8.5876,8.5174,8.5324,1456700.0
2008-10-23 10:50:00,17.02,17.14,17.02,17.14,815800.0,8.5324,8.5926,8.5324,8.5926,815800.0
2008-10-23 10:55:00,17.14,17.23,17.13,17.19,1018700.0,8.5926,8.6377,8.5876,8.6177,1018700.0
2008-10-23 11:00:00,17.2,17.25,17.12,17.12,579100.0,8.6227,8.6477,8.5826,8.5826,579100.0
2008-10-23 11:05:00,17.12,17.17,17.06,17.15,932500.0,8.5826,8.6076,8.5525,8.5976,932500.0
2008-10-23 11:10:00,17.16,17.23,17.12,17.18,1092700.0,8.6026,8.6377,8.5826,8.6126,1092700.0
2008-10-23 11:15:00,17.18,17.21,17.16,17.18,597800.0,8.6126,8.6277,8.6026,8.6126,597800.0
2008-10-23 11:20:00,17.18,17.23,17.17,17.2,786600.0,8.6126,8.6377,8.6076,8.6227,786600.0
2008-10-23 11:25:00,17.2,17.21,17.15,17.2,381100.0,8.6227,8.6277,8.5976,8.6227,381100.0
2008-10-23 11:30:00,17.2,17.22,17.16,17.18,523900.0,8.6227,8.6327,8.6026,8.6126,523900.0
2008-10-23 11:35:00,17.18,17.21,17.16,17.21,629400.0,8.6126,8.6277,8.6026,8.6277,629400.0
2008-10-23 11:40:00,17.2,17.22,17.12,17.13,677400.0,8.6227,8.6327,8.5826,8.5876,677400.0
2008-10-23 11:45:00,17.14,17.2,17.11,17.17,821800.0,8.5926,8.6227,8.5775,8.6076,821800.0
2008-10-23 11:50:00,17.17,17.25,17.17,17.24,590500.0,8.6076,8.6477,8.6076,8.6427,590500.0
2008-10-23 11:55:00,17.24,17.24,17.19,17.22,473200.0,8.6427,8.6427,8.6177,8.6327,473200.0
2008-10-23 12:00:00,17.22,17.23,17.11,17.12,481400.0,8.6327,8.6377,8.5775,8.5826,481400.0
2008-10-23 12:05:00,17.12,17.13,17.0,17.03,731800.0,8.5826,8.5876,8.5224,8.5374,731800.0
2008-10-23 12:10:00,17.03,17.13,17.01,17.04,493700.0,8.5374,8.5876,8.5274,8.5425,493700.0
2008-10-23 12:15:00,17.04,17.08,16.88,16.88,724500.0,8.5425,8.5625,8.4622,8.4622,724500.0
2008-10-23 12:20:00,16.88,16.89,16.78,16.79,476400.0,8.4622,8.4673,8.4121,8.4171,476400.0
2008-10-23 12:25:00,16.79,16.84,16.73,16.76,527700.0,8.4171,8.4422,8.387,8.4021,527700.0
2008-10-23 12:30:00,16.76,16.78,16.71,16.76,498300.0,8.4021,8.4121,8.377,8.4021,498300.0
2008-10-23 12:35:00,16.76,16.8,16.66,16.7,619800.0,8.4021,8.4221,8.352,8.372,619800.0
2008-10-23 12:40:00,16.7,16.71,16.62,16.68,635400.0,8.372,8.377,8.3319,8.362,635400.0
2008-10-23 12:45:00,16.67,16.77,16.65,16.68,576700.0,8.357,8.4071,8.3469,8.362,576700.0
2008-10-23 12:50:00,16.68,16.75,16.67,16.72,443100.0,8.362,8.3971,8.357,8.382,443100.0
2008-10-23 12:55:00,16.72,16.72,16.54,16.56,732400.0,8.382,8.382,8.2918,8.3018,732400.0
2008-10-23 13:00:00,16.55,16.63,16.54,16.56,529000.0,8.2968,8.3369,8.2918,8.3018,529000.0
2008-10-23 13:05:00,16.56,16.66,16.55,16.62,575000.0,8.3018,8.352,8.2968,8.3319,575000.0
2008-10-23 13:10:00,16.64,16.66,16.57,16.58,852000.0,8.3419,8.352,8.3068,8.3118,852000.0
2008-10-23 13:15:00,16.58,16.7,16.58,16.62,678100.0,8.3118,8.372,8.3118,8.3319,678100.0
2008-10-23 13:20:00,16.62,16.63,16.56,16.56,400700.0,8.3319,8.3369,8.3018,8.3018,400700.0
2008-10-23 13:25:00,16.57,16.59,16.5,16.5,857500.0,8.3068,8.3169,8.2717,8.2717,857500.0
2008-10-23 13:30:00,16.5,16.54,16.4,16.4,823700.0,8.2717,8.2918,8.2216,8.2216,823700.0
2008-10-23 13:35:00,16.4,16.57,16.4,16.52,904000.0,8.2216,8.3068,8.2216,8.2818,904000.0
2008-10-23 13:40:00,16.53,16.66,16.53,16.57,725700.0,8.2868,8.352,8.2868,8.3068,725700.0
2008-10-23 13:45:00,16.57,16.61,16.51,16.52,567200.0,8.3068,8.3269,8.2768,8.2818,567200.0
2008-10-23 13:50:00,16.52,16.55,16.46,16.53,455100.0,8.2818,8.2968,8.2517,8.2868,455100.0
2008-10-23 13:55:00,16.53,16.57,16.5,16.51,440300.0,8.2868,8.3068,8.2717,8.2768,440300.0
2008-10-23 14:00:00,16.5,16.51,16.27,16.29,776300.0,8.2717,8.2768,8.1564,8.1665,776300.0
2008-10-23 14:05:00,16.29,16.39,16.29,16.34,367000.0,8.1665,8.2166,8.1665,8.1915,367000.0
2008-10-23 14:10:00,16.35,16.37,16.23,16.28,634300.0,8.1965,8.2066,8.1364,8.1615,634300.0
2008-10-23 14:15:00,16.28,16.33,16.2,16.21,574900.0,8.1615,8.1865,8.1213,8.1264,574900.0
2008-10-23 14:20:00,16.21,16.21,16.1,16.19,768900.0,8.1264,8.1264,8.0712,8.1163,768900.0
2008-10-23 14:25:00,16.18,16.32,16.17,16.27,677100.0,8.1113,8.1815,8.1063,8.1564,677100.0
2008-10-23 14:30:00,16.27,16.39,16.19,16.31,914600.0,8.1564,8.2166,8.1163,8.1765,914600.0
2008-10-23 14:35:00,16.31,16.53,16.29,16.53,820600.0,8.1765,8.2868,8.1665,8.2868,820600.0
2008-10-23 14:40:00,16.54,16.56,16.39,16.47,645000.0,8.2918,8.3018,8.2166,8.2567,645000.0
2008-10-23 14:45:00,16.47,16.56,16.27,16.28,786400.0,8.2567,8.3018,8.1564,8.1615,786400.0
2008-10-23 14:50:00,16.3,16.4,16.25,16.28,592100.0,8.1715,8.2216,8.1464,8.1615,592100.0
2008-10-23 14:55:00,16.29,16.32,16.16,16.32,765300.0,8.1665,8.1815,8.1013,8.1815,765300.0
2008-10-23 15:00:00,16.31,16.48,16.21,16.43,781300.0,8.1765,8.2617,8.1264,8.2366,781300.0
2008-10-23 15:05:00,16.42,16.75,16.37,16.73,958700.0,8.2316,8.3971,8.2066,8.387,958700.0
2008-10-23 15:10:00,16.73,16.84,16.64,16.78,1127600.0,8.387,8.4422,8.3419,8.4121,1127600.0
2008-10-23 15:15:00,16.77,16.79,16.54,16.57,906800.0,8.4071,8.4171,8.2918,8.3068,906800.0
2008-10-23 15:20:00,16.57,16.75,16.55,16.68,965900.0,8.3068,8.3971,8.2968,8.362,965900.0
2008-10-23 15:25:00,16.68,16.74,16.6,16.68,917700.0,8.362,8.3921,8.3219,8.362,917700.0
2008-10-23 15:30:00,16.68,16.7,16.41,16.57,953600.0,8.362,8.372,8.2266,8.3068,953600.0
2008-10-23 15:35:00,16.57,16.69,16.5,16.5,901200.0,8.3068,8.367,8.2717,8.2717,901200.0
2008-10-23 15:40:00,16.5,16.92,16.48,16.88,1598800.0,8.2717,8.4823,8.2617,8.4622,1598800.0
2008-10-23 15:45:00,16.88,17.15,16.84,17.13,2112800.0,8.4622,8.5976,8.4422,8.5876,2112800.0
2008-10-23 15:50:00,17.13,17.15,16.88,16.94,1930500.0,8.5876,8.5976,8.4622,8.4923,1930500.0
2008-10-23 15:55:00,16.88,17.11,16.88,17.08,2371700.0,8.4622,8.5775,8.4622,8.5625,2371700.0
2008-10-24 09:30:00,15.7,16.25,15.68,16.15,1407500.0,7.8707,8.1464,7.8607,8.0963,1407500.0
2008-10-24 09:35:00,16.14,16.5,16.07,16.45,1072900.0,8.0913,8.2717,8.0562,8.2467,1072900.0
2008-10-24 09:40:00,16.45,16.47,16.35,16.36,1169500.0,8.2467,8.2567,8.1965,8.2016,1169500.0
2008-10-24 09:45:00,16.36,16.64,16.35,16.64,1079200.0,8.2016,8.3419,8.1965,8.3419,1079200.0
2008-10-24 09:50:00,16.63,16.75,16.53,16.75,1403200.0,8.3369,8.3971,8.2868,8.3971,1403200.0
2008-10-24 09:55:00,16.76,16.76,16.62,16.67,1095200.0,8.4021,8.4021,8.3319,8.357,1095200.0
2008-10-24 10:00:00,16.67,16.83,16.67,16.72,1290500.0,8.357,8.4372,8.357,8.382,1290500.0
2008-10-24 10:05:00,16.73,16.75,16.6,16.61,1083600.0,8.387,8.3971,8.3219,8.3269,1083600.0
2008-10-24 10:10:00,16.61,16.64,16.51,16.57,816700.0,8.3269,8.3419,8.2768,8.3068,816700.0
2008-10-24 10:15:00,16.57,16.7,16.5,16.64,1075900.0,8.3068,8.372,8.2717,8.3419,1075900.0
2008-10-24 10:20:00,16.64,16.68,16.4,16.4,1144500.0,8.3419,8.362,8.2216,8.2216,1144500.0
2008-10-24 10:25:00,16.41,16.41,16.26,16.33,1246200.0,8.2266,8.2266,8.1514,8.1865,1246200.0
2008-10-24 10:30:00,16.33,16.5,16.32,16.44,734200.0,8.1865,8.2717,8.1815,8.2417,734200.0
2008-10-24 10:35:00,16.44,16.48,16.32,16.38,656600.0,8.2417,8.2617,8.1815,8.2116,656600.0
2008-10-24 10:40:00,16.37,16.51,16.27,16.51,889100.0,8.2066,8.2768,8.1564,8.2768,889100.0
2008-10-24 10:45:00,16.5,16.57,16.48,16.52,1048200.0,8.2717,8.3068,8.2617,8.2818,1048200.0
2008-10-24 10:50:00,16.52,16.61,16.5,16.52,773500.0,8.2818,8.3269,8.2717,8.2818,773500.0
2008-10-24 10:55:00,16.53,16.58,16.44,16.52,613600.0,8.2868,8.3118,8.2417,8.2818,613600.0
2008-10-24 11:00:00,16.52,16.6,16.5,16.5,602500.0,8.2818,8.3219,8.2717,8.2717,602500.0
2008-10-24 11:05:00,16.5,16.58,16.47,16.5,421000.0,8.2717,8.3118,8.2567,8.2717,421000.0
2008-10-24 11:10:00,16.51,16.53,16.41,16.45,468000.0,8.2768,8.2868,8.2266,8.2467,468000.0
2008-10-24 11:15:00,16.45,16.55,16.43,16.55,482500.0,8.2467,8.2968,8.2366,8.2968,482500.0
2008-10-24 11:20:00,16.54,16.79,16.53,16.66,888400.0,8.2918,8.4171,8.2868,8.352,888400.0
2008-10-24 11:25:00,16.66,16.69,16.6,16.65,542600.0,8.352,8.367,8.3219,8.3469,542600.0
2008-10-24 11:30:00,16.66,16.72,16.56,16.6,492700.0,8.352,8.382,8.3018,8.3219,492700.0
2008-10-24 11:35:00,16.6,16.84,16.6,16.84,548600.0,8.3219,8.4422,8.3219,8.4422,548600.0
2008-10-24 11:40:00,16.84,16.85,16.71,16.76,347500.0,8.4422,8.4472,8.377,8.4021,347500.0
2008-10-24 11:45:00,16.76,16.78,16.67,16.74,421600.0,8.4021,8.4121,8.357,8.3921,421600.0
2008-10-24 11:50:00,16.74,16.76,16.64,16.67,452300.0,8.3921,8.4021,8.3419,8.357,452300.0
2008-10-24 11:55:00,16.67,16.72,16.66,16.68,216500.0,8.357,8.382,8.352,8.362,216500.0
2008-10-24 12:00:00,16.67,16.68,16.57,16.68,447400.0,8.357,8.362,8.3068,8.362,447400.0
2008-10-24 12:05:00,16.68,16.74,16.63,16.7,362300.0,8.362,8.3921,8.3369,8.372,362300.0
2008-10-24 12:10:00,16.71,16.77,16.65,16.73,353100.0,8.377,8.4071,8.3469,8.387,353100.0
2008-10-24 12:15:00,16.73,16.75,16.63,16.67,463700.0,8.387,8.3971,8.3369,8.357,463700.0
2008-10-24 12:20:00,16.67,16.75,16.64,16.64,388600.0,8.357,8.3971,8.3419,8.3419,388600.0
2008-10-24 12:25:00,16.64,16.69,16.51,16.52,483800.0,8.3419,8.367,8.2768,8.2818,483800.0
2008-10-24 12:30:00,16.52,16.59,16.5,16.53,532300.0,8.2818,8.3169,8.2717,8.2868,532300.0
2008-10-24 12:35:00,16.53,16.61,16.52,16.55,579700.0,8.2868,8.3269,8.2818,8.2968,579700.0
2008-10-24 12:40:00,16.55,16.67,16.54,16.59,575000.0,8.2968,8.357,8.2918,8.3169,575000.0
2008-10-24 12:45:00,16.59,16.65,16.57,16.62,280600.0,8.3169,8.3469,8.3068,8.3319,280600.0
2008-10-24 12:50:00,16.62,16.69,16.6,16.64,380700.0,8.3319,8.367,8.3219,8.3419,380700.0
2008-10-24 12:55:00,16.64,16.72,16.63,16.69,343000.0,8.3419,8.382,8.3369,8.367,343000.0
2008-10-24 13:00:00,16.69,16.75,16.69,16.72,387700.0,8.367,8.3971,8.367,8.382,387700.0
2008-10-24 13:05:00,16.73,16.79,16.72,16.76,420200.0,8.387,8.4171,8.382,8.4021,420200.0
2008-10-24 13:10:00,16.76,16.77,16.72,16.73,266100.0,8.4021,8.4071,8.382,8.387,266100.0
2008-10-24 13:15:00,16.73,16.92,16.71,16.85,962100.0,8.387,8.4823,8.377,8.4472,962100.0
2008-10-24 13:20:00,16.85,16.9,16.8,16.83,369500.0,8.4472,8.4723,8.4221,8.4372,369500.0
2008-10-24 13:25:00,16.82,16.86,16.7,16.7,734600.0,8.4322,8.4522,8.372,8.372,734600.0
2008-10-24 13:30:00,16.71,16.75,16.59,16.6,960900.0,8.377,8.3971,8.3169,8.3219,960900.0
2008-10-24 13:35:00,16.6,16.65,16.52,16.55,664500.0,8.3219,8.3469,8.2818,8.2968,664500.0
2008-10-24 13:40:00,16.55,16.56,16.51,16.53,504800.0,8.2968,8.3018,8.2768,8.2868,504800.0
2008-10-24 13:45:00,16.53,16.54,16.43,16.43,668200.0,8.2868,8.2918,8.2366,8.2366,668200.0
2008-10-24 13:50:00,16.43,16.58,16.43,16.51,436600.0,8.2366,8.3118,8.2366,8.2768,436600.0
2008-10-24 13:55:00,16.51,16.58,16.4,16.4,561700.0,8.2768,8.3118,8.2216,8.2216,561700.0
2008-10-24 14:00:00,16.4,16.43,16.36,16.4,917100.0,8.2216,8.2366,8.2016,8.2216,917100.0
2008-10-24 14:05:00,16.41,16.47,16.33,16.44,790900.0,8.2266,8.2567,8.1865,8.2417,790900.0
2008-10-24 14:10:00,16.44,16.55,16.43,16.5,764600.0,8.2417,8.2968,8.2366,8.2717,764600.0
2008-10-24 14:15:00,16.5,16.61,16.49,16.61,555200.0,8.2717,8.3269,8.2667,8.3269,555200.0
2008-10-24 14:20:00,16.6,16.6,16.48,16.5,503500.0,8.3219,8.3219,8.2617,8.2717,503500.0
2008-10-24 14:25:00,16.49,16.57,16.46,16.54,478100.0,8.2667,8.3068,8.2517,8.2918,478100.0
2008-10-24 14:30:00,16.55,16.69,16.53,16.67,1120100.0,8.2968,8.367,8.2868,8.357,1120100.0
2008-10-24 14:35:00,16.65,16.68,16.57,16.64,561700.0,8.3469,8.362,8.3068,8.3419,561700.0
2008-10-24 14:40:00,16.65,16.77,16.6,16.64,665200.0,8.3469,8.4071,8.3219,8.3419,665200.0
2008-10-24 14:45:00,16.65,16.66,16.56,16.59,588000.0,8.3469,8.352,8.3018,8.3169,588000.0
2008-10-24 14:50:00,16.6,16.69,16.58,16.65,500500.0,8.3219,8.367,8.3118,8.3469,500500.0
2008-10-24 14:55:00,16.64,16.88,16.63,16.83,755100.0,8.3419,8.4622,8.3369,8.4372,755100.0
2008-10-24 15:00:00,16.83,17.03,16.81,16.9,1684600.0,8.4372,8.5374,8.4271,8.4723,1684600.0
2008-10-24 15:05:00,16.9,16.95,16.74,16.78,1366900.0,8.4723,8.4973,8.3921,8.4121,1366900.0
2008-10-24 15:10:00,16.78,16.92,16.74,16.77,806900.0,8.4121,8.4823,8.3921,8.4071,806900.0
2008-10-24 15:15:00,16.77,16.84,16.67,16.67,1213900.0,8.4071,8.4422,8.357,8.357,1213900.0
2008-10-24 15:20:00,16.67,16.87,16.63,16.87,1042600.0,8.357,8.4572,8.3369,8.4572,1042600.0
2008-10-24 15:25:00,16.87,16.9,16.74,16.82,966300.0,8.4572,8.4723,8.3921,8.4322,966300.0
2008-10-24 15:30:00,16.82,16.82,16.65,16.76,1022800.0,8.4322,8.4322,8.3469,8.4021,1022800.0
2008-10-24 15:35:00,16.76,16.76,16.61,16.66,1127100.0,8.4021,8.4021,8.3269,8.352,1127100.0
2008-10-24 15:40:00,16.66,16.84,16.66,16.76,996000.0,8.352,8.4422,8.352,8.4021,996000.0
2008-10-24 15:45:00,16.76,16.87,16.7,16.84,1164400.0,8.4021,8.4572,8.372,8.4422,1164400.0
2008-10-24 15:50:00,16.82,16.9,16.77,16.85,1179200.0,8.4322,8.4723,8.4071,8.4472,1179200.0
2008-10-24 15:55:00,16.86,16.88,16.5,16.56,2610700.0,8.4522,8.4622,8.2717,8.3018,2610700.0
2008-10-27 09:30:00,16.3,16.31,16.04,16.11,1603700.0,8.1715,8.1765,8.0411,8.0762,1603700.0
2008-10-27 09:35:00,16.1,16.26,16.04,16.2,1066600.0,8.0712,8.1514,8.0411,8.1213,1066600.0
2008-10-27 09:40:00,16.2,16.26,16.18,16.26,858600.0,8.1213,8.1514,8.1113,8.1514,858600.0
2008-10-27 09:45:00,16.26,16.33,16.13,16.18,879100.0,8.1514,8.1865,8.0863,8.1113,879100.0
2008-10-27 09:50:00,16.18,16.28,16.16,16.25,615900.0,8.1113,8.1615,8.1013,8.1464,615900.0
2008-10-27 09:55:00,16.25,16.26,16.15,16.22,941600.0,8.1464,8.1514,8.0963,8.1314,941600.0
2008-10-27 10:00:00,16.22,16.44,16.2,16.38,1106400.0,8.1314,8.2417,8.1213,8.2116,1106400.0
2008-10-27 10:05:00,16.4,16.5,16.33,16.4,774500.0,8.2216,8.2717,8.1865,8.2216,774500.0
2008-10-27 10:10:00,16.4,16.45,16.37,16.37,610700.0,8.2216,8.2467,8.2066,8.2066,610700.0
2008-10-27 10:15:00,16.38,16.38,16.31,16.34,918600.0,8.2116,8.2116,8.1765,8.1915,918600.0
2008-10-27 10:20:00,16.34,16.36,16.28,16.31,729600.0,8.1915,8.2016,8.1615,8.1765,729600.0
2008-10-27 10:25:00,16.31,16.42,16.3,16.35,687300.0,8.1765,8.2316,8.1715,8.1965,687300.0
2008-10-27 10:30:00,16.35,16.4,16.28,16.33,646100.0,8.1965,8.2216,8.1615,8.1865,646100.0
2008-10-27 10:35:00,16.33,16.33,16.22,16.32,479500.0,8.1865,8.1865,8.1314,8.1815,479500.0
2008-10-27 10:40:00,16.32,16.34,16.21,16.31,481800.0,8.1815,8.1915,8.1264,8.1765,481800.0
2008-10-27 10:45:00,16.31,16.39,16.28,16.39,439500.0,8.1765,8.2166,8.1615,8.2166,439500.0
2008-10-27 10:50:00,16.38,16.45,16.36,16.4,501500.0,8.2116,8.2467,8.2016,8.2216,501500.0
2008-10-27 10:55:00,16.39,16.46,16.37,16.45,1060900.0,8.2166,8.2517,8.2066,8.2467,1060900.0
2008-10-27 11:00:00,16.45,16.5,16.42,16.48,661100.0,8.2467,8.2717,8.2316,8.2617,661100.0
2008-10-27 11:05:00,16.48,16.58,16.43,16.56,569600.0,8.2617,8.3118,8.2366,8.3018,569600.0
2008-10-27 11:10:00,16.56,16.66,16.5,16.66,881900.0,8.3018,8.352,8.2717,8.352,881900.0
2008-10-27 11:15:00,16.66,16.67,16.57,16.64,904000.0,8.352,8.357,8.3068,8.3419,904000.0
2008-10-27 11:20:00,16.65,16.65,16.52,16.57,722800.0,8.3469,8.3469,8.2818,8.3068,722800.0
2008-10-27 11:25:00,16.58,16.59,16.52,16.59,711100.0,8.3118,8.3169,8.2818,8.3169,711100.0
2008-10-27 11:30:00,16.59,16.61,16.48,16.5,521300.0,8.3169,8.3269,8.2617,8.2717,521300.0
2008-10-27 11:35:00,16.51,16.55,16.47,16.47,525800.0,8.2768,8.2968,8.2567,8.2567,525800.0
2008-10-27 11:40:00,16.47,16.5,16.41,16.49,490500.0,8.2567,8.2717,8.2266,8.2667,490500.0
2008-10-27 11:45:00,16.49,16.56,16.48,16.5,317800.0,8.2667,8.3018,8.2617,8.2717,317800.0
2008-10-27 11:50:00,16.5,16.53,16.46,16.46,478300.0,8.2717,8.2868,8.2517,8.2517,478300.0
2008-10-27 11:55:00,16.46,16.53,16.43,16.52,515900.0,8.2517,8.2868,8.2366,8.2818,515900.0
2008-10-27 12:00:00,16.53,16.78,16.52,16.7,1465500.0,8.2868,8.4121,8.2818,8.372,1465500.0
2008-10-27 12:05:00,16.7,16.84,16.69,16.81,536600.0,8.372,8.4422,8.367,8.4271,536600.0
2008-10-27 12:10:00,16.81,16.88,16.79,16.87,708800.0,8.4271,8.4622,8.4171,8.4572,708800.0
2008-10-27 12:15:00,16.87,16.87,16.73,16.78,683500.0,8.4572,8.4572,8.387,8.4121,683500.0
2008-10-27 12:20:00,16.79,16.84,16.78,16.8,638400.0,8.4171,8.4422,8.4121,8.4221,638400.0
2008-10-27 12:25:00,16.81,16.87,16.78,16.81,659300.0,8.4271,8.4572,8.4121,8.4271,659300.0
2008-10-27 12:30:00,16.81,16.87,16.77,16.86,578500.0,8.4271,8.4572,8.4071,8.4522,578500.0
2008-10-27 12:35:00,16.86,16.86,16.8,16.83,604200.0,8.4522,8.4522,8.4221,8.4372,604200.0
2008-10-27 12:40:00,16.83,16.95,16.8,16.9,1399300.0,8.4372,8.4973,8.4221,8.4723,1399300.0
2008-10-27 12:45:00,16.9,16.94,16.86,16.9,796400.0,8.4723,8.4923,8.4522,8.4723,796400.0
2008-10-27 12:50:00,16.9,16.98,16.89,16.97,596500.0,8.4723,8.5124,8.4673,8.5074,596500.0
2008-10-27 12:55:00,16.97,17.09,16.96,17.07,735800.0,8.5074,8.5675,8.5023,8.5575,735800.0
2008-10-27 13:00:00,17.07,17.15,17.02,17.13,1240600.0,8.5575,8.5976,8.5324,8.5876,1240600.0
2008-10-27 13:05:00,17.13,17.19,17.04,17.06,978600.0,8.5876,8.6177,8.5425,8.5525,978600.0
2008-10-27 13:10:00,17.06,17.12,17.02,17.07,655200.0,8.5525,8.5826,8.5324,8.5575,655200.0
2008-10-27 13:15:00,17.08,17.13,17.06,17.12,406800.0,8.5625,8.5876,8.5525,8.5826,406800.0
2008-10-27 13:20:00,17.12,17.2,17.07,17.15,614900.0,8.5826,8.6227,8.5575,8.5976,614900.0
2008-10-27 13:25:00,17.15,17.2,17.11,17.2,525000.0,8.5976,8.6227,8.5775,8.6227,525000.0
2008-10-27 13:30:00,17.19,17.23,17.15,17.18,627700.0,8.6177,8.6377,8.5976,8.6126,627700.0
2008-10-27 13:35:00,17.18,17.22,17.14,17.16,488000.0,8.6126,8.6327,8.5926,8.6026,488000.0
2008-10-27 13:40:00,17.17,17.24,16.75,17.22,619500.0,8.6076,8.6427,8.3971,8.6327,619500.0
2008-10-27 13:45:00,17.22,17.24,17.11,17.16,778200.0,8.6327,8.6427,8.5775,8.6026,778200.0
2008-10-27 13:50:00,17.17,17.17,17.1,17.12,331300.0,8.6076,8.6076,8.5725,8.5826,331300.0
2008-10-27 13:55:00,17.12,17.13,16.93,17.1,694100.0,8.5826,8.5876,8.4873,8.5725,694100.0
2008-10-27 14:00:00,17.11,17.13,17.02,17.05,344300.0,8.5775,8.5876,8.5324,8.5475,344300.0
2008-10-27 14:05:00,17.05,17.09,17.02,17.09,482900.0,8.5475,8.5675,8.5324,8.5675,482900.0
2008-10-27 14:10:00,17.1,17.1,16.94,16.96,474900.0,8.5725,8.5725,8.4923,8.5023,474900.0
2008-10-27 14:15:00,16.97,17.0,16.92,16.95,361800.0,8.5074,8.5224,8.4823,8.4973,361800.0
2008-10-27 14:20:00,16.95,17.0,16.89,16.93,467600.0,8.4973,8.5224,8.4673,8.4873,467600.0
2008-10-27 14:25:00,16.93,16.96,16.87,16.87,451900.0,8.4873,8.5023,8.4572,8.4572,451900.0
2008-10-27 14:30:00,16.87,16.87,16.77,16.77,624200.0,8.4572,8.4572,8.4071,8.4071,624200.0
2008-10-27 14:35:00,16.78,16.86,16.77,16.84,820800.0,8.4121,8.4522,8.4071,8.4422,820800.0
2008-10-27 14:40:00,16.84,16.85,16.8,16.82,807300.0,8.4422,8.4472,8.4221,8.4322,807300.0
2008-10-27 14:45:00,16.83,16.85,16.76,16.76,660600.0,8.4372,8.4472,8.4021,8.4021,660600.0
2008-10-27 14:50:00,16.76,16.78,16.65,16.75,1316400.0,8.4021,8.4121,8.3469,8.3971,1316400.0
2008-10-27 14:55:00,16.75,16.75,16.62,16.63,786000.0,8.3971,8.3971,8.3319,8.3369,786000.0
2008-10-27 15:00:00,16.63,16.7,16.62,16.63,611100.0,8.3369,8.372,8.3319,8.3369,611100.0
2008-10-27 15:05:00,16.64,16.74,16.62,16.71,660500.0,8.3419,8.3921,8.3319,8.377,660500.0
2008-10-27 15:10:00,16.71,16.78,16.68,16.75,596700.0,8.377,8.4121,8.362,8.3971,596700.0
2008-10-27 15:15:00,16.75,16.84,16.74,16.75,1222000.0,8.3971,8.4422,8.3921,8.3971,1222000.0
2008-10-27 15:20:00,16.75,16.79,16.68,16.7,882500.0,8.3971,8.4171,8.362,8.372,882500.0
2008-10-27 15:25:00,16.7,16.82,16.7,16.82,1152400.0,8.372,8.4322,8.372,8.4322,1152400.0
2008-10-27 15:30:00,16.83,16.87,16.78,16.85,703800.0,8.4372,8.4572,8.4121,8.4472,703800.0
2008-10-27 15:35:00,16.85,16.87,16.7,16.8,1484700.0,8.4472,8.4572,8.372,8.4221,1484700.0
2008-10-27 15:40:00,16.8,16.8,16.71,16.71,654800.0,8.4221,8.4221,8.377,8.377,654800.0
2008-10-27 15:45:00,16.72,16.76,16.65,16.76,910400.0,8.382,8.4021,8.3469,8.4021,910400.0
2008-10-27 15:50:00,16.76,16.78,16.67,16.67,1263600.0,8.4021,8.4121,8.357,8.357,1263600.0
2008-10-27 15:55:00,16.67,16.68,16.35,16.38,2497300.0,8.357,8.362,8.1965,8.2116,2497300.0
2008-10-28 09:30:00,16.77,16.8,16.58,16.7,1440100.0,8.4071,8.4221,8.3118,8.372,1440100.0
2008-10-28 09:35:00,16.7,16.72,16.61,16.65,853100.0,8.372,8.382,8.3269,8.3469,853100.0
2008-10-28 09:40:00,16.66,16.75,16.63,16.68,751700.0,8.352,8.3971,8.3369,8.362,751700.0
2008-10-28 09:45:00,16.69,16.76,16.67,16.71,1031600.0,8.367,8.4021,8.357,8.377,1031600.0
2008-10-28 09:50:00,16.71,16.74,16.67,16.72,667400.0,8.377,8.3921,8.357,8.382,667400.0
2008-10-28 09:55:00,16.73,16.77,16.63,16.7,1000000.0,8.387,8.4071,8.3369,8.372,1000000.0
2008-10-28 10:00:00,16.69,16.7,16.5,16.52,1249600.0,8.367,8.372,8.2717,8.2818,1249600.0
2008-10-28 10:05:00,16.52,16.54,16.4,16.45,1150900.0,8.2818,8.2918,8.2216,8.2467,1150900.0
2008-10-28 10:10:00,16.45,16.47,16.43,16.44,864700.0,8.2467,8.2567,8.2366,8.2417,864700.0
2008-10-28 10:15:00,16.45,16.45,16.33,16.34,1289700.0,8.2467,8.2467,8.1865,8.1915,1289700.0
2008-10-28 10:20:00,16.35,16.48,16.33,16.48,907400.0,8.1965,8.2617,8.1865,8.2617,907400.0
2008-10-28 10:25:00,16.48,16.54,16.42,16.42,672900.0,8.2617,8.2918,8.2316,8.2316,672900.0
2008-10-28 10:30:00,16.43,16.49,16.37,16.39,724000.0,8.2366,8.2667,8.2066,8.2166,724000.0
2008-10-28 10:35:00,16.39,16.45,16.31,16.31,601900.0,8.2166,8.2467,8.1765,8.1765,601900.0
2008-10-28 10:40:00,16.31,16.33,16.26,16.31,600000.0,8.1765,8.1865,8.1514,8.1765,600000.0
2008-10-28 10:45:00,16.32,16.37,16.29,16.33,456600.0,8.1815,8.2066,8.1665,8.1865,456600.0
2008-10-28 10:50:00,16.33,16.36,16.23,16.23,579200.0,8.1865,8.2016,8.1364,8.1364,579200.0
2008-10-28 10:55:00,16.24,16.26,16.1,16.19,1233000.0,8.1414,8.1514,8.0712,8.1163,1233000.0
2008-10-28 11:00:00,16.19,16.21,16.16,16.19,590900.0,8.1163,8.1264,8.1013,8.1163,590900.0
2008-10-28 11:05:00,16.2,16.25,16.14,16.15,896500.0,8.1213,8.1464,8.0913,8.0963,896500.0
2008-10-28 11:10:00,16.15,16.18,16.12,16.17,541800.0,8.0963,8.1113,8.0812,8.1063,541800.0
2008-10-28 11:15:00,16.17,16.27,16.16,16.25,509700.0,8.1063,8.1564,8.1013,8.1464,509700.0
2008-10-28 11:20:00,16.24,16.26,16.19,16.2,494800.0,8.1414,8.1514,8.1163,8.1213,494800.0
2008-10-28 11:25:00,16.21,16.26,16.19,16.24,326100.0,8.1264,8.1514,8.1163,8.1414,326100.0
2008-10-28 11:30:00,16.24,16.28,16.23,16.26,586400.0,8.1414,8.1615,8.1364,8.1514,586400.0
2008-10-28 11:35:00,16.27,16.38,16.23,16.37,1294700.0,8.1564,8.2116,8.1364,8.2066,1294700.0
2008-10-28 11:40:00,16.36,16.42,16.29,16.39,830500.0,8.2016,8.2316,8.1665,8.2166,830500.0
2008-10-28 11:45:00,16.39,16.41,16.32,16.32,568700.0,8.2166,8.2266,8.1815,8.1815,568700.0
2008-10-28 11:50:00,16.32,16.35,16.27,16.29,601300.0,8.1815,8.1965,8.1564,8.1665,601300.0
2008-10-28 11:55:00,16.29,16.38,16.29,16.34,458000.0,8.1665,8.2116,8.1665,8.1915,458000.0
2008-10-28 12:00:00,16.34,16.35,16.29,16.3,321200.0,8.1915,8.1965,8.1665,8.1715,321200.0
2008-10-28 12:05:00,16.3,16.39,16.29,16.39,391800.0,8.1715,8.2166,8.1665,8.2166,391800.0
2008-10-28 12:10:00,16.39,16.44,16.38,16.44,675400.0,8.2166,8.2417,8.2116,8.2417,675400.0
2008-10-28 12:15:00,16.44,16.48,16.42,16.46,668900.0,8.2417,8.2617,8.2316,8.2517,668900.0
2008-10-28 12:20:00,16.46,16.49,16.4,16.48,460900.0,8.2517,8.2667,8.2216,8.2617,460900.0
2008-10-28 12:25:00,16.48,16.49,16.44,16.45,444300.0,8.2617,8.2667,8.2417,8.2467,444300.0
2008-10-28 12:30:00,16.45,16.49,16.41,16.46,508500.0,8.2467,8.2667,8.2266,8.2517,508500.0
2008-10-28 12:35:00,16.47,16.52,16.44,16.5,511600.0,8.2567,8.2818,8.2417,8.2717,511600.0
2008-10-28 12:40:00,16.5,16.6,16.5,16.58,774400.0,8.2717,8.3219,8.2717,8.3118,774400.0
2008-10-28 12:45:00,16.59,16.67,16.58,16.66,688900.0,8.3169,8.357,8.3118,8.352,688900.0
2008-10-28 12:50:00,16.66,16.7,16.64,16.64,597700.0,8.352,8.372,8.3419,8.3419,597700.0
2008-10-28 12:55:00,16.65,16.76,16.62,16.75,809700.0,8.3469,8.4021,8.3319,8.3971,809700.0
2008-10-28 13:00:00,16.75,16.76,16.72,16.74,522700.0,8.3971,8.4021,8.382,8.3921,522700.0
2008-10-28 13:05:00,16.74,16.81,16.74,16.81,1488100.0,8.3921,8.4271,8.3921,8.4271,1488100.0
2008-10-28 13:10:00,16.81,16.89,16.8,16.88,632700.0,8.4271,8.4673,8.4221,8.4622,632700.0
2008-10-28 13:15:00,16.88,16.89,16.81,16.84,890800.0,8.4622,8.4673,8.4271,8.4422,890800.0
2008-10-28 13:20:00,16.84,16.9,16.83,16.87,394800.0,8.4422,8.4723,8.4372,8.4572,394800.0
2008-10-28 13:25:00,16.87,16.93,16.85,16.92,748300.0,8.4572,8.4873,8.4472,8.4823,748300.0
2008-10-28 13:30:00,16.92,16.95,16.81,16.82,633000.0,8.4823,8.4973,8.4271,8.4322,633000.0
2008-10-28 13:35:00,16.82,16.82,16.72,16.76,568700.0,8.4322,8.4322,8.382,8.4021,568700.0
2008-10-28 13:40:00,16.77,16.78,16.68,16.73,593100.0,8.4071,8.4121,8.362,8.387,593100.0
2008-10-28 13:45:00,16.73,16.76,16.66,16.67,854000.0,8.387,8.4021,8.352,8.357,854000.0
2008-10-28 13:50:00,16.68,16.68,16.57,16.64,766700.0,8.362,8.362,8.3068,8.3419,766700.0
2008-10-28 13:55:00,16.65,16.66,16.55,16.65,743300.0,8.3469,8.352,8.2968,8.3469,743300.0
2008-10-28 14:00:00,16.65,16.66,16.59,16.62,337400.0,8.3469,8.352,8.3169,8.3319,337400.0
2008-10-28 14:05:00,16.62,16.68,16.61,16.64,492700.0,8.3319,8.362,8.3269,8.3419,492700.0
2008-10-28 14:10:00,16.64,16.78,16.63,16.78,446900.0,8.3419,8.4121,8.3369,8.4121,446900.0
2008-10-28 14:15:00,16.78,16.82,16.75,16.79,424400.0,8.4121,8.4322,8.3971,8.4171,424400.0
2008-10-28 14:20:00,16.79,16.97,16.78,16.96,817100.0,8.4171,8.5074,8.4121,8.5023,817100.0
2008-10-28 14:25:00,16.96,16.99,16.9,16.99,525500.0,8.5023,8.5174,8.4723,8.5174,525500.0
2008-10-28 14:30:00,16.99,17.1,16.98,17.07,683900.0,8.5174,8.5725,8.5124,8.5575,683900.0
2008-10-28 14:35:00,17.08,17.08,16.99,17.0,509100.0,8.5625,8.5625,8.5174,8.5224,509100.0
2008-10-28 14:40:00,17.0,17.15,16.98,17.14,758900.0,8.5224,8.5976,8.5124,8.5926,758900.0
2008-10-28 14:45:00,17.14,17.18,17.07,17.14,565100.0,8.5926,8.6126,8.5575,8.5926,565100.0
2008-10-28 14:50:00,17.14,17.23,17.09,17.22,789600.0,8.5926,8.6377,8.5675,8.6327,789600.0
2008-10-28 14:55:00,17.22,17.29,17.19,17.2,1047900.0,8.6327,8.6678,8.6177,8.6227,1047900.0
2008-10-28 15:00:00,17.21,17.26,17.16,17.19,935600.0,8.6277,8.6527,8.6026,8.6177,935600.0
2008-10-28 15:05:00,17.2,17.2,17.07,17.08,890100.0,8.6227,8.6227,8.5575,8.5625,890100.0
2008-10-28 15:10:00,17.09,17.2,17.09,17.16,1123600.0,8.5675,8.6227,8.5675,8.6026,1123600.0
2008-10-28 15:15:00,17.17,17.26,17.14,17.23,1414200.0,8.6076,8.6527,8.5926,8.6377,1414200.0
2008-10-28 15:20:00,17.23,17.48,17.23,17.43,1684400.0,8.6377,8.763,8.6377,8.738,1684400.0
2008-10-28 15:25:00,17.43,17.51,17.4,17.43,1718900.0,8.738,8.7781,8.7229,8.738,1718900.0
2008-10-28 15:30:00,17.43,17.44,17.26,17.4,1308100.0,8.738,8.743,8.6527,8.7229,1308100.0
2008-10-28 15:35:00,17.4,17.51,17.35,17.44,2304600.0,8.7229,8.7781,8.6979,8.743,2304600.0
2008-10-28 15:40:00,17.45,17.53,17.44,17.49,2290600.0,8.748,8.7881,8.743,8.768,2290600.0
2008-10-28 15:45:00,17.5,17.51,17.43,17.49,2000800.0,8.7731,8.7781,8.738,8.768,2000800.0
2008-10-28 15:50:00,17.5,17.51,17.47,17.5,2590900.0,8.7731,8.7781,8.758,8.7731,2590900.0
2008-10-28 15:55:00,17.5,18.0,17.49,17.83,4306700.0,8.7731,9.0237,8.768,8.9385,4306700.0
2008-10-29 09:30:00,17.57,17.6,17.45,17.5,1143000.0,8.8082,8.8232,8.748,8.7731,1143000.0
2008-10-29 09:35:00,17.49,17.52,17.36,17.38,928400.0,8.768,8.7831,8.7029,8.7129,928400.0
2008-10-29 09:40:00,17.39,17.59,17.37,17.58,1794600.0,8.7179,8.8182,8.7079,8.8132,1794600.0
2008-10-29 09:45:00,17.58,17.65,17.51,17.58,1350100.0,8.8132,8.8483,8.7781,8.8132,1350100.0
2008-10-29 09:50:00,17.57,17.59,17.45,17.52,877900.0,8.8082,8.8182,8.748,8.7831,877900.0
2008-10-29 09:55:00,17.51,17.58,17.5,17.51,768600.0,8.7781,8.8132,8.7731,8.7781,768600.0
2008-10-29 10:00:00,17.51,17.51,17.37,17.38,831800.0,8.7781,8.7781,8.7079,8.7129,831800.0
2008-10-29 10:05:00,17.38,17.53,17.37,17.52,830900.0,8.7129,8.7881,8.7079,8.7831,830900.0
2008-10-29 10:10:00,17.52,17.56,17.46,17.53,912400.0,8.7831,8.8031,8.753,8.7881,912400.0
2008-10-29 10:15:00,17.54,17.61,17.51,17.52,710200.0,8.7931,8.8282,8.7781,8.7831,710200.0
2008-10-29 10:20:00,17.52,17.58,17.49,17.53,744900.0,8.7831,8.8132,8.768,8.7881,744900.0
2008-10-29 10:25:00,17.53,17.6,17.51,17.55,1311600.0,8.7881,8.8232,8.7781,8.7981,1311600.0
2008-10-29 10:30:00,17.55,17.57,17.51,17.55,700600.0,8.7981,8.8082,8.7781,8.7981,700600.0
2008-10-29 10:35:00,17.55,17.56,17.47,17.52,787500.0,8.7981,8.8031,8.758,8.7831,787500.0
2008-10-29 10:40:00,17.52,17.53,17.45,17.49,635900.0,8.7831,8.7881,8.748,8.768,635900.0
2008-10-29 10:45:00,17.49,17.49,17.36,17.38,493900.0,8.768,8.768,8.7029,8.7129,493900.0
2008-10-29 10:50:00,17.38,17.47,17.35,17.36,675600.0,8.7129,8.758,8.6979,8.7029,675600.0
2008-10-29 10:55:00,17.35,17.45,17.31,17.41,587000.0,8.6979,8.748,8.6778,8.7279,587000.0
2008-10-29 11:00:00,17.42,17.47,17.38,17.46,523800.0,8.733,8.758,8.7129,8.753,523800.0
2008-10-29 11:05:00,17.46,17.47,17.43,17.44,361600.0,8.753,8.758,8.738,8.743,361600.0
2008-10-29 11:10:00,17.44,17.45,17.32,17.4,531600.0,8.743,8.748,8.6828,8.7229,531600.0
2008-10-29 11:15:00,17.41,17.42,17.35,17.41,604700.0,8.7279,8.733,8.6979,8.7279,604700.0
2008-10-29 11:20:00,17.41,17.51,17.4,17.49,594500.0,8.7279,8.7781,8.7229,8.768,594500.0
2008-10-29 11:25:00,17.49,17.53,17.45,17.52,508800.0,8.768,8.7881,8.748,8.7831,508800.0
2008-10-29 11:30:00,17.52,17.53,17.46,17.52,343400.0,8.7831,8.7881,8.753,8.7831,343400.0
2008-10-29 11:35:00,17.52,17.53,17.49,17.5,557200.0,8.7831,8.7881,8.768,8.7731,557200.0
2008-10-29 11:40:00,17.5,17.51,17.45,17.47,407800.0,8.7731,8.7781,8.748,8.758,407800.0
2008-10-29 11:45:00,17.46,17.5,17.44,17.47,299100.0,8.753,8.7731,8.743,8.758,299100.0
2008-10-29 11:50:00,17.48,17.5,17.45,17.49,238500.0,8.763,8.7731,8.748,8.768,238500.0
2008-10-29 11:55:00,17.49,17.52,17.47,17.49,547900.0,8.768,8.7831,8.758,8.768,547900.0
2008-10-29 12:00:00,17.5,17.52,17.46,17.46,490100.0,8.7731,8.7831,8.753,8.753,490100.0
2008-10-29 12:05:00,17.46,17.5,17.44,17.48,358500.0,8.753,8.7731,8.743,8.763,358500.0
2008-10-29 12:10:00,17.48,17.51,17.48,17.49,347100.0,8.763,8.7781,8.763,8.768,347100.0
2008-10-29 12:15:00,17.5,17.53,17.47,17.51,325800.0,8.7731,8.7881,8.758,8.7781,325800.0
2008-10-29 12:20:00,17.51,17.59,17.5,17.58,611100.0,8.7781,8.8182,8.7731,8.8132,611100.0
2008-10-29 12:25:00,17.59,17.62,17.55,17.56,610400.0,8.8182,8.8332,8.7981,8.8031,610400.0
2008-10-29 12:30:00,17.55,17.71,17.55,17.68,1142100.0,8.7981,8.8783,8.7981,8.8633,1142100.0
2008-10-29 12:35:00,17.68,17.69,17.63,17.65,651400.0,8.8633,8.8683,8.8382,8.8483,651400.0
2008-10-29 12:40:00,17.65,17.66,17.63,17.65,279100.0,8.8483,8.8533,8.8382,8.8483,279100.0
2008-10-29 12:45:00,17.64,17.68,17.63,17.68,253100.0,8.8432,8.8633,8.8382,8.8633,253100.0
2008-10-29 12:50:00,17.68,17.69,17.64,17.66,280700.0,8.8633,8.8683,8.8432,8.8533,280700.0
2008-10-29 12:55:00,17.66,17.68,17.64,17.66,285100.0,8.8533,8.8633,8.8432,8.8533,285100.0
2008-10-29 13:00:00,17.66,17.67,17.61,17.65,306700.0,8.8533,8.8583,8.8282,8.8483,306700.0
2008-10-29 13:05:00,17.64,17.67,17.6,17.63,517400.0,8.8432,8.8583,8.8232,8.8382,517400.0
2008-10-29 13:10:00,17.63,17.69,17.62,17.68,348300.0,8.8382,8.8683,8.8332,8.8633,348300.0
2008-10-29 13:15:00,17.68,17.69,17.65,17.67,343900.0,8.8633,8.8683,8.8483,8.8583,343900.0
2008-10-29 13:20:00,17.67,17.7,17.66,17.7,335800.0,8.8583,8.8733,8.8533,8.8733,335800.0
2008-10-29 13:25:00,17.7,17.74,17.69,17.7,508600.0,8.8733,8.8934,8.8683,8.8733,508600.0
2008-10-29 13:30:00,17.7,17.79,17.7,17.76,787700.0,8.8733,8.9184,8.8733,8.9034,787700.0
2008-10-29 13:35:00,17.75,17.89,17.75,17.84,784600.0,8.8984,8.9686,8.8984,8.9435,784600.0
2008-10-29 13:40:00,17.84,17.85,17.8,17.84,326500.0,8.9435,8.9485,8.9235,8.9435,326500.0
2008-10-29 13:45:00,17.83,17.87,17.82,17.86,534800.0,8.9385,8.9585,8.9335,8.9535,534800.0
2008-10-29 13:50:00,17.86,17.86,17.81,17.83,692100.0,8.9535,8.9535,8.9285,8.9385,692100.0
2008-10-29 13:55:00,17.83,17.83,17.75,17.77,435000.0,8.9385,8.9385,8.8984,8.9084,435000.0
2008-10-29 14:00:00,17.77,17.79,17.71,17.72,617300.0,8.9084,8.9184,8.8783,8.8833,617300.0
2008-10-29 14:05:00,17.71,17.8,17.64,17.8,628300.0,8.8783,8.9235,8.8432,8.9235,628300.0
2008-10-29 14:10:00,17.79,17.86,17.73,17.83,727600.0,8.9184,8.9535,8.8884,8.9385,727600.0
2008-10-29 14:15:00,17.83,17.91,17.61,17.79,1051200.0,8.9385,8.9786,8.8282,8.9184,1051200.0
2008-10-29 14:20:00,17.77,17.87,17.64,17.67,1061800.0,8.9084,8.9585,8.8432,8.8583,1061800.0
2008-10-29 14:25:00,17.67,17.77,17.57,17.71,856300.0,8.8583,8.9084,8.8082,8.8783,856300.0
2008-10-29 14:30:00,17.7,17.71,17.53,17.57,857700.0,8.8733,8.8783,8.7881,8.8082,857700.0
2008-10-29 14:35:00,17.56,17.69,17.56,17.68,735400.0,8.8031,8.8683,8.8031,8.8633,735400.0
2008-10-29 14:40:00,17.67,17.72,17.64,17.67,859600.0,8.8583,8.8833,8.8432,8.8583,859600.0
2008-10-29 14:45:00,17.66,17.78,17.66,17.73,763300.0,8.8533,8.9134,8.8533,8.8884,763300.0
2008-10-29 14:50:00,17.73,17.77,17.67,17.67,684500.0,8.8884,8.9084,8.8583,8.8583,684500.0
2008-10-29 14:55:00,17.68,17.82,17.67,17.76,550300.0,8.8633,8.9335,8.8583,8.9034,550300.0
2008-10-29 15:00:00,17.76,17.78,17.66,17.71,589100.0,8.9034,8.9134,8.8533,8.8783,589100.0
2008-10-29 15:05:00,17.71,17.8,17.66,17.75,770900.0,8.8783,8.9235,8.8533,8.8984,770900.0
2008-10-29 15:10:00,17.74,17.86,17.68,17.84,809100.0,8.8934,8.9535,8.8633,8.9435,809100.0
2008-10-29 15:15:00,17.83,17.98,17.81,17.97,1165800.0,8.9385,9.0137,8.9285,9.0087,1165800.0
2008-10-29 15:20:00,17.97,18.06,17.97,18.02,1881400.0,9.0087,9.0538,9.0087,9.0337,1881400.0
2008-10-29 15:25:00,18.02,18.12,17.92,17.92,1252800.0,9.0337,9.0839,8.9836,8.9836,1252800.0
2008-10-29 15:30:00,17.91,18.02,17.87,17.88,1293700.0,8.9786,9.0337,8.9585,8.9636,1293700.0
2008-10-29 15:35:00,17.88,17.93,17.76,17.86,1201900.0,8.9636,8.9886,8.9034,8.9535,1201900.0
2008-10-29 15:40:00,17.86,17.98,17.85,17.96,1101100.0,8.9535,9.0137,8.9485,9.0037,1101100.0
2008-10-29 15:45:00,17.96,18.09,17.94,18.02,1396700.0,9.0037,9.0688,8.9936,9.0337,1396700.0
2008-10-29 15:50:00,18.03,18.03,17.55,17.6,2365400.0,9.0388,9.0388,8.7981,8.8232,2365400.0
2008-10-29 15:55:00,17.59,17.66,17.13,17.14,4687400.0,8.8182,8.8533,8.5876,8.5926,4687400.0
2008-10-30 09:30:00,17.83,17.83,17.59,17.76,1081600.0,8.9385,8.9385,8.8182,8.9034,1081600.0
2008-10-30 09:35:00,17.76,17.87,17.74,17.74,815000.0,8.9034,8.9585,8.8934,8.8934,815000.0
2008-10-30 09:40:00,17.74,17.95,17.72,17.9,1091600.0,8.8934,8.9987,8.8833,8.9736,1091600.0
2008-10-30 09:45:00,17.9,18.0,17.89,17.94,747900.0,8.9736,9.0237,8.9686,8.9936,747900.0
2008-10-30 09:50:00,17.94,17.95,17.77,17.78,769300.0,8.9936,8.9987,8.9084,8.9134,769300.0
2008-10-30 09:55:00,17.78,17.83,17.73,17.79,830400.0,8.9134,8.9385,8.8884,8.9184,830400.0
2008-10-30 10:00:00,17.78,17.85,17.63,17.72,1089200.0,8.9134,8.9485,8.8382,8.8833,1089200.0
2008-10-30 10:05:00,17.72,17.8,17.7,17.78,608400.0,8.8833,8.9235,8.8733,8.9134,608400.0
2008-10-30 10:10:00,17.79,17.8,17.66,17.69,735100.0,8.9184,8.9235,8.8533,8.8683,735100.0
2008-10-30 10:15:00,17.68,17.68,17.56,17.59,705200.0,8.8633,8.8633,8.8031,8.8182,705200.0
2008-10-30 10:20:00,17.59,17.65,17.55,17.57,639000.0,8.8182,8.8483,8.7981,8.8082,639000.0
2008-10-30 10:25:00,17.57,17.63,17.45,17.46,629500.0,8.8082,8.8382,8.748,8.753,629500.0
2008-10-30 10:30:00,17.46,17.58,17.46,17.56,671900.0,8.753,8.8132,8.753,8.8031,671900.0
2008-10-30 10:35:00,17.56,17.63,17.47,17.59,1945700.0,8.8031,8.8382,8.758,8.8182,1945700.0
2008-10-30 10:40:00,17.59,17.62,17.4,17.44,920700.0,8.8182,8.8332,8.7229,8.743,920700.0
2008-10-30 10:45:00,17.45,17.5,17.44,17.5,333000.0,8.748,8.7731,8.743,8.7731,333000.0
2008-10-30 10:50:00,17.5,17.58,17.46,17.57,617600.0,8.7731,8.8132,8.753,8.8082,617600.0
2008-10-30 10:55:00,17.57,17.62,17.52,17.57,516200.0,8.8082,8.8332,8.7831,8.8082,516200.0
2008-10-30 11:00:00,17.58,17.73,17.57,17.73,475100.0,8.8132,8.8884,8.8082,8.8884,475100.0
2008-10-30 11:05:00,17.73,17.78,17.72,17.75,414800.0,8.8884,8.9134,8.8833,8.8984,414800.0
2008-10-30 11:10:00,17.75,17.76,17.69,17.72,354900.0,8.8984,8.9034,8.8683,8.8833,354900.0
2008-10-30 11:15:00,17.72,17.74,17.57,17.64,376200.0,8.8833,8.8934,8.8082,8.8432,376200.0
2008-10-30 11:20:00,17.65,17.71,17.62,17.67,320000.0,8.8483,8.8783,8.8332,8.8583,320000.0
2008-10-30 11:25:00,17.66,17.69,17.58,17.61,483500.0,8.8533,8.8683,8.8132,8.8282,483500.0
2008-10-30 11:30:00,17.61,17.63,17.52,17.52,382000.0,8.8282,8.8382,8.7831,8.7831,382000.0
2008-10-30 11:35:00,17.51,17.55,17.45,17.53,324500.0,8.7781,8.7981,8.748,8.7881,324500.0
2008-10-30 11:40:00,17.53,17.54,17.47,17.5,377000.0,8.7881,8.7931,8.758,8.7731,377000.0
2008-10-30 11:45:00,17.5,17.5,17.32,17.39,434300.0,8.7731,8.7731,8.6828,8.7179,434300.0
2008-10-30 11:50:00,17.39,17.42,17.35,17.42,522400.0,8.7179,8.733,8.6979,8.733,522400.0
2008-10-30 11:55:00,17.42,17.49,17.4,17.45,425300.0,8.733,8.768,8.7229,8.748,425300.0
2008-10-30 12:00:00,17.45,17.54,17.43,17.54,337900.0,8.748,8.7931,8.738,8.7931,337900.0
2008-10-30 12:05:00,17.55,17.55,17.46,17.54,430000.0,8.7981,8.7981,8.753,8.7931,430000.0
2008-10-30 12:10:00,17.52,17.55,17.47,17.54,212800.0,8.7831,8.7981,8.758,8.7931,212800.0
2008-10-30 12:15:00,17.54,17.6,17.52,17.58,294700.0,8.7931,8.8232,8.7831,8.8132,294700.0
2008-10-30 12:20:00,17.58,17.6,17.57,17.59,214000.0,8.8132,8.8232,8.8082,8.8182,214000.0
2008-10-30 12:25:00,17.59,17.6,17.55,17.6,265900.0,8.8182,8.8232,8.7981,8.8232,265900.0
2008-10-30 12:30:00,17.6,17.72,17.59,17.69,370400.0,8.8232,8.8833,8.8182,8.8683,370400.0
2008-10-30 12:35:00,17.7,17.7,17.65,17.68,335000.0,8.8733,8.8733,8.8483,8.8633,335000.0
2008-10-30 12:40:00,17.67,17.69,17.63,17.63,333000.0,8.8583,8.8683,8.8382,8.8382,333000.0
2008-10-30 12:45:00,17.64,17.67,17.62,17.64,289200.0,8.8432,8.8583,8.8332,8.8432,289200.0
2008-10-30 12:50:00,17.64,17.65,17.59,17.6,207100.0,8.8432,8.8483,8.8182,8.8232,207100.0
2008-10-30 12:55:00,17.59,17.6,17.53,17.55,336100.0,8.8182,8.8232,8.7881,8.7981,336100.0
2008-10-30 13:00:00,17.55,17.58,17.52,17.55,300800.0,8.7981,8.8132,8.7831,8.7981,300800.0
2008-10-30 13:05:00,17.56,17.6,17.53,17.6,301700.0,8.8031,8.8232,8.7881,8.8232,301700.0
2008-10-30 13:10:00,17.6,17.62,17.57,17.59,638400.0,8.8232,8.8332,8.8082,8.8182,638400.0
2008-10-30 13:15:00,17.59,17.68,17.58,17.63,314400.0,8.8182,8.8633,8.8132,8.8382,314400.0
2008-10-30 13:20:00,17.63,17.64,17.59,17.6,330800.0,8.8382,8.8432,8.8182,8.8232,330800.0
2008-10-30 13:25:00,17.6,17.66,17.58,17.58,366300.0,8.8232,8.8533,8.8132,8.8132,366300.0
2008-10-30 13:30:00,17.58,17.63,17.53,17.56,303900.0,8.8132,8.8382,8.7881,8.8031,303900.0
2008-10-30 13:35:00,17.57,17.61,17.54,17.58,440500.0,8.8082,8.8282,8.7931,8.8132,440500.0
2008-10-30 13:40:00,17.59,17.59,17.46,17.47,380100.0,8.8182,8.8182,8.753,8.758,380100.0
2008-10-30 13:45:00,17.48,17.53,17.47,17.52,283900.0,8.763,8.7881,8.758,8.7831,283900.0
2008-10-30 13:50:00,17.52,17.6,17.5,17.54,333000.0,8.7831,8.8232,8.7731,8.7931,333000.0
2008-10-30 13:55:00,17.54,17.68,17.53,17.61,316900.0,8.7931,8.8633,8.7881,8.8282,316900.0
2008-10-30 14:00:00,17.61,17.69,17.6,17.65,288600.0,8.8282,8.8683,8.8232,8.8483,288600.0
2008-10-30 14:05:00,17.65,17.74,17.64,17.67,541300.0,8.8483,8.8934,8.8432,8.8583,541300.0
2008-10-30 14:10:00,17.67,17.74,17.66,17.68,506800.0,8.8583,8.8934,8.8533,8.8633,506800.0
2008-10-30 14:15:00,17.68,17.7,17.62,17.7,343600.0,8.8633,8.8733,8.8332,8.8733,343600.0
2008-10-30 14:20:00,17.7,17.76,17.65,17.75,874900.0,8.8733,8.9034,8.8483,8.8984,874900.0
2008-10-30 14:25:00,17.75,17.84,17.74,17.77,588000.0,8.8984,8.9435,8.8934,8.9084,588000.0
2008-10-30 14:30:00,17.77,17.79,17.69,17.75,640500.0,8.9084,8.9184,8.8683,8.8984,640500.0
2008-10-30 14:35:00,17.75,17.82,17.71,17.76,694100.0,8.8984,8.9335,8.8783,8.9034,694100.0
2008-10-30 14:40:00,17.76,17.8,17.71,17.72,361500.0,8.9034,8.9235,8.8783,8.8833,361500.0
2008-10-30 14:45:00,17.72,17.77,17.66,17.76,533000.0,8.8833,8.9084,8.8533,8.9034,533000.0
2008-10-30 14:50:00,17.76,17.78,17.67,17.67,457200.0,8.9034,8.9134,8.8583,8.8583,457200.0
2008-10-30 14:55:00,17.67,17.75,17.64,17.73,662200.0,8.8583,8.8984,8.8432,8.8884,662200.0
2008-10-30 15:00:00,17.74,17.8,17.69,17.78,466400.0,8.8934,8.9235,8.8683,8.9134,466400.0
2008-10-30 15:05:00,17.79,17.85,17.76,17.84,672500.0,8.9184,8.9485,8.9034,8.9435,672500.0
2008-10-30 15:10:00,17.83,17.85,17.8,17.8,811800.0,8.9385,8.9485,8.9235,8.9235,811800.0
2008-10-30 15:15:00,17.8,17.81,17.64,17.69,845900.0,8.9235,8.9285,8.8432,8.8683,845900.0
2008-10-30 15:20:00,17.69,17.76,17.57,17.76,840000.0,8.8683,8.9034,8.8082,8.9034,840000.0
2008-10-30 15:25:00,17.77,17.8,17.66,17.74,678500.0,8.9084,8.9235,8.8533,8.8934,678500.0
2008-10-30 15:30:00,17.74,17.79,17.6,17.65,819200.0,8.8934,8.9184,8.8232,8.8483,819200.0
2008-10-30 15:35:00,17.65,17.76,17.59,17.73,1079300.0,8.8483,8.9034,8.8182,8.8884,1079300.0
2008-10-30 15:40:00,17.74,17.79,17.57,17.6,1358100.0,8.8934,8.9184,8.8082,8.8232,1358100.0
2008-10-30 15:45:00,17.6,17.72,17.51,17.71,1440700.0,8.8232,8.8833,8.7781,8.8783,1440700.0
2008-10-30 15:50:00,17.71,17.84,17.62,17.83,1491100.0,8.8783,8.9435,8.8332,8.9385,1491100.0
2008-10-30 15:55:00,17.83,18.04,17.8,17.86,4209600.0,8.9385,9.0438,8.9235,8.9535,4209600.0
2008-10-31 09:30:00,17.76,17.98,17.7,17.86,813000.0,8.9034,9.0137,8.8733,8.9535,813000.0
2008-10-31 09:35:00,17.86,18.0,17.82,17.99,588100.0,8.9535,9.0237,8.9335,9.0187,588100.0
2008-10-31 09:40:00,17.99,18.0,17.88,17.88,812100.0,9.0187,9.0237,8.9636,8.9636,812100.0
2008-10-31 09:45:00,17.88,17.93,17.83,17.88,614500.0,8.9636,8.9886,8.9385,8.9636,614500.0
2008-10-31 09:50:00,17.89,17.92,17.84,17.84,603100.0,8.9686,8.9836,8.9435,8.9435,603100.0
2008-10-31 09:55:00,17.85,17.9,17.77,17.81,927000.0,8.9485,8.9736,8.9084,8.9285,927000.0
2008-10-31 10:00:00,17.8,17.88,17.78,17.88,1200800.0,8.9235,8.9636,8.9134,8.9636,1200800.0
2008-10-31 10:05:00,17.88,17.97,17.86,17.96,713100.0,8.9636,9.0087,8.9535,9.0037,713100.0
2008-10-31 10:10:00,17.97,18.05,17.97,17.99,876200.0,9.0087,9.0488,9.0087,9.0187,876200.0
2008-10-31 10:15:00,17.99,17.99,17.92,17.96,1017600.0,9.0187,9.0187,8.9836,9.0037,1017600.0
2008-10-31 10:20:00,17.96,17.99,17.89,17.91,919100.0,9.0037,9.0187,8.9686,8.9786,919100.0
2008-10-31 10:25:00,17.9,17.91,17.85,17.89,514500.0,8.9736,8.9786,8.9485,8.9686,514500.0
2008-10-31 10:30:00,17.89,17.94,17.85,17.87,1037700.0,8.9686,8.9936,8.9485,8.9585,1037700.0
2008-10-31 10:35:00,17.87,17.88,17.83,17.85,381700.0,8.9585,8.9636,8.9385,8.9485,381700.0
2008-10-31 10:40:00,17.86,17.86,17.8,17.83,331000.0,8.9535,8.9535,8.9235,8.9385,331000.0
2008-10-31 10:45:00,17.83,17.83,17.75,17.77,370700.0,8.9385,8.9385,8.8984,8.9084,370700.0
2008-10-31 10:50:00,17.77,17.81,17.73,17.77,264800.0,8.9084,8.9285,8.8884,8.9084,264800.0
2008-10-31 10:55:00,17.78,17.79,17.73,17.77,313300.0,8.9134,8.9184,8.8884,8.9084,313300.0
2008-10-31 11:00:00,17.77,17.87,17.77,17.87,393700.0,8.9084,8.9585,8.9084,8.9585,393700.0
2008-10-31 11:05:00,17.87,17.89,17.81,17.84,432900.0,8.9585,8.9686,8.9285,8.9435,432900.0
2008-10-31 11:10:00,17.84,17.9,17.82,17.86,278300.0,8.9435,8.9736,8.9335,8.9535,278300.0
2008-10-31 11:15:00,17.86,17.9,17.85,17.88,1036300.0,8.9535,8.9736,8.9485,8.9636,1036300.0
2008-10-31 11:20:00,17.88,17.97,17.82,17.95,1340900.0,8.9636,9.0087,8.9335,8.9987,1340900.0
2008-10-31 11:25:00,17.95,17.98,17.93,17.97,304900.0,8.9987,9.0137,8.9886,9.0087,304900.0
2008-10-31 11:30:00,17.97,17.98,17.92,17.96,279300.0,9.0087,9.0137,8.9836,9.0037,279300.0
2008-10-31 11:35:00,17.96,18.0,17.92,17.99,561500.0,9.0037,9.0237,8.9836,9.0187,561500.0
2008-10-31 11:40:00,17.99,18.0,17.95,17.99,412600.0,9.0187,9.0237,8.9987,9.0187,412600.0
2008-10-31 11:45:00,17.99,18.0,17.91,17.95,587200.0,9.0187,9.0237,8.9786,8.9987,587200.0
2008-10-31 11:50:00,17.96,17.99,17.94,17.97,545700.0,9.0037,9.0187,8.9936,9.0087,545700.0
2008-10-31 11:55:00,17.97,17.98,17.9,17.92,404300.0,9.0087,9.0137,8.9736,8.9836,404300.0
2008-10-31 12:00:00,17.93,17.93,17.85,17.89,320800.0,8.9886,8.9886,8.9485,8.9686,320800.0
2008-10-31 12:05:00,17.89,17.91,17.85,17.9,271900.0,8.9686,8.9786,8.9485,8.9736,271900.0
2008-10-31 12:10:00,17.91,17.95,17.88,17.91,341400.0,8.9786,8.9987,8.9636,8.9786,341400.0
2008-10-31 12:15:00,17.92,17.92,17.84,17.88,368500.0,8.9836,8.9836,8.9435,8.9636,368500.0
2008-10-31 12:20:00,17.89,17.92,17.85,17.86,531700.0,8.9686,8.9836,8.9485,8.9535,531700.0
2008-10-31 12:25:00,17.86,17.9,17.85,17.86,440400.0,8.9535,8.9736,8.9485,8.9535,440400.0
2008-10-31 12:30:00,17.86,17.89,17.81,17.87,282300.0,8.9535,8.9686,8.9285,8.9585,282300.0
2008-10-31 12:35:00,17.88,17.91,17.83,17.9,376300.0,8.9636,8.9786,8.9385,8.9736,376300.0
2008-10-31 12:40:00,17.91,17.93,17.9,17.92,160700.0,8.9786,8.9886,8.9736,8.9836,160700.0
2008-10-31 12:45:00,17.93,17.98,17.89,17.97,314300.0,8.9886,9.0137,8.9686,9.0087,314300.0
2008-10-31 12:50:00,17.98,18.0,17.97,17.99,331500.0,9.0137,9.0237,9.0087,9.0187,331500.0
2008-10-31 12:55:00,18.0,18.0,17.98,17.98,420100.0,9.0237,9.0237,9.0137,9.0137,420100.0
2008-10-31 13:00:00,17.99,18.0,17.98,18.0,154300.0,9.0187,9.0237,9.0137,9.0237,154300.0
2008-10-31 13:05:00,17.99,18.03,17.97,17.97,488900.0,9.0187,9.0388,9.0087,9.0087,488900.0
2008-10-31 13:10:00,17.97,18.01,17.94,17.95,374700.0,9.0087,9.0287,8.9936,8.9987,374700.0
2008-10-31 13:15:00,17.96,18.02,17.93,18.02,427600.0,9.0037,9.0337,8.9886,9.0337,427600.0
2008-10-31 13:20:00,18.02,18.15,17.98,18.14,839000.0,9.0337,9.0989,9.0137,9.0939,839000.0
2008-10-31 13:25:00,18.13,18.15,18.09,18.13,369100.0,9.0889,9.0989,9.0688,9.0889,369100.0
2008-10-31 13:30:00,18.13,18.25,18.13,18.23,920000.0,9.0889,9.149,9.0889,9.139,920000.0
2008-10-31 13:35:00,18.23,18.24,18.15,18.16,1002300.0,9.139,9.144,9.0989,9.1039,1002300.0
2008-10-31 13:40:00,18.16,18.22,18.16,18.21,498800.0,9.1039,9.134,9.1039,9.129,498800.0
2008-10-31 13:45:00,18.21,18.21,18.17,18.19,267500.0,9.129,9.129,9.1089,9.119,267500.0
2008-10-31 13:50:00,18.19,18.21,18.14,18.17,806400.0,9.119,9.129,9.0939,9.1089,806400.0
2008-10-31 13:55:00,18.17,18.2,18.13,18.18,396200.0,9.1089,9.124,9.0889,9.114,396200.0
2008-10-31 14:00:00,18.18,18.21,18.11,18.14,338000.0,9.114,9.129,9.0789,9.0939,338000.0
2008-10-31 14:05:00,18.14,18.21,18.1,18.1,613100.0,9.0939,9.129,9.0738,9.0738,613100.0
2008-10-31 14:10:00,18.11,18.14,18.07,18.07,636800.0,9.0789,9.0939,9.0588,9.0588,636800.0
2008-10-31 14:15:00,18.07,18.08,17.96,17.98,462700.0,9.0588,9.0638,9.0037,9.0137,462700.0
2008-10-31 14:20:00,17.98,18.0,17.92,17.99,350700.0,9.0137,9.0237,8.9836,9.0187,350700.0
2008-10-31 14:25:00,17.99,18.04,17.97,18.0,332700.0,9.0187,9.0438,9.0087,9.0237,332700.0
2008-10-31 14:30:00,18.01,18.07,17.92,18.07,585800.0,9.0287,9.0588,8.9836,9.0588,585800.0
2008-10-31 14:35:00,18.07,18.16,18.04,18.13,300200.0,9.0588,9.1039,9.0438,9.0889,300200.0
2008-10-31 14:40:00,18.14,18.16,18.05,18.09,472200.0,9.0939,9.1039,9.0488,9.0688,472200.0
2008-10-31 14:45:00,18.09,18.11,18.01,18.08,345400.0,9.0688,9.0789,9.0287,9.0638,345400.0
2008-10-31 14:50:00,18.08,18.13,18.07,18.11,401600.0,9.0638,9.0889,9.0588,9.0789,401600.0
2008-10-31 14:55:00,18.1,18.14,18.04,18.1,521400.0,9.0738,9.0939,9.0438,9.0738,521400.0
2008-10-31 15:00:00,18.11,18.18,18.1,18.13,651400.0,9.0789,9.114,9.0738,9.0889,651400.0
2008-10-31 15:05:00,18.13,18.14,18.05,18.12,597500.0,9.0889,9.0939,9.0488,9.0839,597500.0
2008-10-31 15:10:00,18.12,18.15,18.0,18.01,821600.0,9.0839,9.0989,9.0237,9.0287,821600.0
2008-10-31 15:15:00,18.01,18.04,17.95,17.96,853700.0,9.0287,9.0438,8.9987,9.0037,853700.0
2008-10-31 15:20:00,17.97,18.01,17.91,17.96,1077000.0,9.0087,9.0287,8.9786,9.0037,1077000.0
2008-10-31 15:25:00,17.96,17.98,17.81,17.86,851600.0,9.0037,9.0137,8.9285,8.9535,851600.0
2008-10-31 15:30:00,17.86,17.93,17.81,17.9,891500.0,8.9535,8.9886,8.9285,8.9736,891500.0
2008-10-31 15:35:00,17.9,17.98,17.89,17.98,931800.0,8.9736,9.0137,8.9686,9.0137,931800.0
2008-10-31 15:40:00,17.98,18.0,17.65,17.75,1968900.0,9.0137,9.0237,8.8483,8.8984,1968900.0
2008-10-31 15:45:00,17.74,17.76,17.6,17.72,1353600.0,8.8934,8.9034,8.8232,8.8833,1353600.0
2008-10-31 15:50:00,17.72,17.83,17.62,17.69,1632300.0,8.8833,8.9385,8.8332,8.8683,1632300.0
2008-10-31 15:55:00,17.69,17.96,17.69,17.87,2895600.0,8.8683,9.0037,8.8683,8.9585,2895600.0
2008-11-03 09:30:00,17.85,17.85,17.63,17.68,966000.0,8.9485,8.9485,8.8382,8.8633,966000.0
2008-11-03 09:35:00,17.68,17.85,17.67,17.76,485100.0,8.8633,8.9485,8.8583,8.9034,485100.0
2008-11-03 09:40:00,17.76,17.84,17.76,17.79,493100.0,8.9034,8.9435,8.9034,8.9184,493100.0
2008-11-03 09:45:00,17.78,18.01,17.78,17.99,1061300.0,8.9134,9.0287,8.9134,9.0187,1061300.0
2008-11-03 09:50:00,17.99,17.99,17.86,17.86,473500.0,9.0187,9.0187,8.9535,8.9535,473500.0
2008-11-03 09:55:00,17.86,17.88,17.8,17.8,326100.0,8.9535,8.9636,8.9235,8.9235,326100.0
2008-11-03 10:00:00,17.81,17.81,17.73,17.75,645400.0,8.9285,8.9285,8.8884,8.8984,645400.0
2008-11-03 10:05:00,17.74,17.8,17.67,17.78,889100.0,8.8934,8.9235,8.8583,8.9134,889100.0
2008-11-03 10:10:00,17.78,17.79,17.71,17.79,390100.0,8.9134,8.9184,8.8783,8.9184,390100.0
2008-11-03 10:15:00,17.78,17.83,17.78,17.81,275500.0,8.9134,8.9385,8.9134,8.9285,275500.0
2008-11-03 10:20:00,17.8,17.83,17.75,17.76,488000.0,8.9235,8.9385,8.8984,8.9034,488000.0
2008-11-03 10:25:00,17.76,17.81,17.71,17.78,483100.0,8.9034,8.9285,8.8783,8.9134,483100.0
2008-11-03 10:30:00,17.77,17.78,17.57,17.73,690900.0,8.9084,8.9134,8.8082,8.8884,690900.0
2008-11-03 10:35:00,17.73,17.76,17.68,17.73,425100.0,8.8884,8.9034,8.8633,8.8884,425100.0
2008-11-03 10:40:00,17.73,17.75,17.69,17.71,320700.0,8.8884,8.8984,8.8683,8.8783,320700.0
2008-11-03 10:45:00,17.71,17.78,17.69,17.76,490600.0,8.8783,8.9134,8.8683,8.9034,490600.0
2008-11-03 10:50:00,17.75,17.82,17.75,17.82,629500.0,8.8984,8.9335,8.8984,8.9335,629500.0
2008-11-03 10:55:00,17.81,17.83,17.75,17.76,449100.0,8.9285,8.9385,8.8984,8.9034,449100.0
2008-11-03 11:00:00,17.75,17.76,17.7,17.71,305000.0,8.8984,8.9034,8.8733,8.8783,305000.0
2008-11-03 11:05:00,17.71,17.73,17.67,17.68,361900.0,8.8783,8.8884,8.8583,8.8633,361900.0
2008-11-03 11:10:00,17.68,17.74,17.66,17.71,768400.0,8.8633,8.8934,8.8533,8.8783,768400.0
2008-11-03 11:15:00,17.7,17.71,17.67,17.68,290100.0,8.8733,8.8783,8.8583,8.8633,290100.0
2008-11-03 11:20:00,17.69,17.71,17.65,17.66,332400.0,8.8683,8.8783,8.8483,8.8533,332400.0
2008-11-03 11:25:00,17.66,17.75,17.64,17.71,526100.0,8.8533,8.8984,8.8432,8.8783,526100.0
2008-11-03 11:30:00,17.71,17.76,17.7,17.75,985000.0,8.8783,8.9034,8.8733,8.8984,985000.0
2008-11-03 11:35:00,17.76,17.79,17.74,17.78,408900.0,8.9034,8.9184,8.8934,8.9134,408900.0
2008-11-03 11:40:00,17.78,17.82,17.74,17.79,526100.0,8.9134,8.9335,8.8934,8.9184,526100.0
2008-11-03 11:45:00,17.78,17.84,17.78,17.83,288700.0,8.9134,8.9435,8.9134,8.9385,288700.0
2008-11-03 11:50:00,17.84,17.87,17.75,17.85,619600.0,8.9435,8.9585,8.8984,8.9485,619600.0
2008-11-03 11:55:00,17.85,17.91,17.68,17.88,475700.0,8.9485,8.9786,8.8633,8.9636,475700.0
2008-11-03 12:00:00,17.89,17.9,17.85,17.85,238200.0,8.9686,8.9736,8.9485,8.9485,238200.0
2008-11-03 12:05:00,17.86,17.87,17.82,17.86,305400.0,8.9535,8.9585,8.9335,8.9535,305400.0
2008-11-03 12:10:00,17.86,17.92,17.84,17.91,487500.0,8.9535,8.9836,8.9435,8.9786,487500.0
2008-11-03 12:15:00,17.91,17.92,17.86,17.9,256300.0,8.9786,8.9836,8.9535,8.9736,256300.0
2008-11-03 12:20:00,17.89,17.9,17.83,17.84,178000.0,8.9686,8.9736,8.9385,8.9435,178000.0
2008-11-03 12:25:00,17.84,17.91,17.83,17.88,301300.0,8.9435,8.9786,8.9385,8.9636,301300.0
2008-11-03 12:30:00,17.89,17.92,17.88,17.9,317800.0,8.9686,8.9836,8.9636,8.9736,317800.0
2008-11-03 12:35:00,17.9,17.9,17.85,17.87,301600.0,8.9736,8.9736,8.9485,8.9585,301600.0
2008-11-03 12:40:00,17.87,17.88,17.84,17.87,258600.0,8.9585,8.9636,8.9435,8.9585,258600.0
2008-11-03 12:45:00,17.86,17.87,17.85,17.86,261400.0,8.9535,8.9585,8.9485,8.9535,261400.0
2008-11-03 12:50:00,17.86,17.9,17.86,17.9,378000.0,8.9535,8.9736,8.9535,8.9736,378000.0
2008-11-03 12:55:00,17.89,17.9,17.87,17.88,147000.0,8.9686,8.9736,8.9585,8.9636,147000.0
2008-11-03 13:00:00,17.89,17.9,17.86,17.88,204100.0,8.9686,8.9736,8.9535,8.9636,204100.0
2008-11-03 13:05:00,17.87,17.91,17.85,17.91,209600.0,8.9585,8.9786,8.9485,8.9786,209600.0
2008-11-03 13:10:00,17.91,17.91,17.89,17.9,157800.0,8.9786,8.9786,8.9686,8.9736,157800.0
2008-11-03 13:15:00,17.9,17.91,17.89,17.89,103600.0,8.9736,8.9786,8.9686,8.9686,103600.0
2008-11-03 13:20:00,17.9,17.9,17.88,17.89,130400.0,8.9736,8.9736,8.9636,8.9686,130400.0
2008-11-03 13:25:00,17.89,17.9,17.84,17.84,223100.0,8.9686,8.9736,8.9435,8.9435,223100.0
2008-11-03 13:30:00,17.84,17.84,17.81,17.83,170500.0,8.9435,8.9435,8.9285,8.9385,170500.0
2008-11-03 13:35:00,17.82,17.82,17.77,17.8,484900.0,8.9335,8.9335,8.9084,8.9235,484900.0
2008-11-03 13:40:00,17.8,17.83,17.8,17.81,169600.0,8.9235,8.9385,8.9235,8.9285,169600.0
2008-11-03 13:45:00,17.81,17.83,17.78,17.82,223600.0,8.9285,8.9385,8.9134,8.9335,223600.0
2008-11-03 13:50:00,17.82,17.84,17.8,17.8,168500.0,8.9335,8.9435,8.9235,8.9235,168500.0
2008-11-03 13:55:00,17.81,17.82,17.77,17.82,149600.0,8.9285,8.9335,8.9084,8.9335,149600.0
2008-11-03 14:00:00,17.81,17.82,17.77,17.8,244000.0,8.9285,8.9335,8.9084,8.9235,244000.0
2008-11-03 14:05:00,17.79,17.81,17.77,17.78,314200.0,8.9184,8.9285,8.9084,8.9134,314200.0
2008-11-03 14:10:00,17.78,17.79,17.75,17.76,236600.0,8.9134,8.9184,8.8984,8.9034,236600.0
2008-11-03 14:15:00,17.76,17.76,17.69,17.72,599800.0,8.9034,8.9034,8.8683,8.8833,599800.0
2008-11-03 14:20:00,17.72,17.72,17.68,17.7,449400.0,8.8833,8.8833,8.8633,8.8733,449400.0
2008-11-03 14:25:00,17.7,17.75,17.7,17.7,481900.0,8.8733,8.8984,8.8733,8.8733,481900.0
2008-11-03 14:30:00,17.7,17.71,17.68,17.68,237300.0,8.8733,8.8783,8.8633,8.8633,237300.0
2008-11-03 14:35:00,17.69,17.71,17.68,17.7,339300.0,8.8683,8.8783,8.8633,8.8733,339300.0
2008-11-03 14:40:00,17.69,17.71,17.68,17.71,275200.0,8.8683,8.8783,8.8633,8.8783,275200.0
2008-11-03 14:45:00,17.7,17.77,17.69,17.74,319300.0,8.8733,8.9084,8.8683,8.8934,319300.0
2008-11-03 14:50:00,17.75,17.77,17.7,17.74,544000.0,8.8984,8.9084,8.8733,8.8934,544000.0
2008-11-03 14:55:00,17.75,17.75,17.68,17.69,636000.0,8.8984,8.8984,8.8633,8.8683,636000.0
2008-11-03 15:00:00,17.68,17.72,17.67,17.69,416100.0,8.8633,8.8833,8.8583,8.8683,416100.0
2008-11-03 15:05:00,17.69,17.74,17.67,17.73,533000.0,8.8683,8.8934,8.8583,8.8884,533000.0
2008-11-03 15:10:00,17.73,17.77,17.73,17.75,581700.0,8.8884,8.9084,8.8884,8.8984,581700.0
2008-11-03 15:15:00,17.75,17.76,17.7,17.72,445200.0,8.8984,8.9034,8.8733,8.8833,445200.0
2008-11-03 15:20:00,17.71,17.74,17.65,17.67,550200.0,8.8783,8.8934,8.8483,8.8583,550200.0
2008-11-03 15:25:00,17.67,17.72,17.66,17.7,422500.0,8.8583,8.8833,8.8533,8.8733,422500.0
2008-11-03 15:30:00,17.71,17.72,17.67,17.72,894700.0,8.8783,8.8833,8.8583,8.8833,894700.0
2008-11-03 15:35:00,17.72,17.79,17.71,17.78,646000.0,8.8833,8.9184,8.8783,8.9134,646000.0
2008-11-03 15:40:00,17.79,17.82,17.74,17.78,784300.0,8.9184,8.9335,8.8934,8.9134,784300.0
2008-11-03 15:45:00,17.78,17.81,17.76,17.78,554200.0,8.9134,8.9285,8.9034,8.9134,554200.0
2008-11-03 15:50:00,17.78,17.8,17.75,17.76,809100.0,8.9134,8.9235,8.8984,8.9034,809100.0
2008-11-03 15:55:00,17.76,17.76,17.66,17.75,1562300.0,8.9034,8.9034,8.8533,8.8984,1562300.0
2008-11-04 09:30:00,18.1,18.15,18.03,18.05,1497200.0,9.0738,9.0989,9.0388,9.0488,1497200.0
2008-11-04 09:35:00,18.06,18.11,17.96,18.0,1280900.0,9.0538,9.0789,9.0037,9.0237,1280900.0
2008-11-04 09:40:00,17.99,18.0,17.97,17.99,424700.0,9.0187,9.0237,9.0087,9.0187,424700.0
2008-11-04 09:45:00,17.99,18.04,17.97,18.04,529400.0,9.0187,9.0438,9.0087,9.0438,529400.0
2008-11-04 09:50:00,18.03,18.04,17.92,17.93,466600.0,9.0388,9.0438,8.9836,8.9886,466600.0
2008-11-04 09:55:00,17.93,17.98,17.92,17.98,245200.0,8.9886,9.0137,8.9836,9.0137,245200.0
2008-11-04 10:00:00,17.98,18.01,17.96,18.0,712700.0,9.0137,9.0287,9.0037,9.0237,712700.0
2008-11-04 10:05:00,18.0,18.05,17.98,18.04,1239200.0,9.0237,9.0488,9.0137,9.0438,1239200.0
2008-11-04 10:10:00,18.04,18.15,18.02,18.14,786500.0,9.0438,9.0989,9.0337,9.0939,786500.0
2008-11-04 10:15:00,18.14,18.22,18.1,18.22,512700.0,9.0939,9.134,9.0738,9.134,512700.0
2008-11-04 10:20:00,18.22,18.26,18.2,18.26,625200.0,9.134,9.1541,9.124,9.1541,625200.0
2008-11-04 10:25:00,18.26,18.27,18.19,18.24,674600.0,9.1541,9.1591,9.119,9.144,674600.0
2008-11-04 10:30:00,18.25,18.29,18.22,18.24,756000.0,9.149,9.1691,9.134,9.144,756000.0
2008-11-04 10:35:00,18.24,18.27,18.22,18.25,508100.0,9.144,9.1591,9.134,9.149,508100.0
2008-11-04 10:40:00,18.25,18.27,18.21,18.22,612200.0,9.149,9.1591,9.129,9.134,612200.0
2008-11-04 10:45:00,18.22,18.29,18.21,18.26,581600.0,9.134,9.1691,9.129,9.1541,581600.0
2008-11-04 10:50:00,18.26,18.3,18.23,18.26,728300.0,9.1541,9.1741,9.139,9.1541,728300.0
2008-11-04 10:55:00,18.26,18.29,18.22,18.29,507700.0,9.1541,9.1691,9.134,9.1691,507700.0
2008-11-04 11:00:00,18.29,18.35,18.26,18.35,1024400.0,9.1691,9.1992,9.1541,9.1992,1024400.0
2008-11-04 11:05:00,18.35,18.36,18.3,18.31,571400.0,9.1992,9.2042,9.1741,9.1791,571400.0
2008-11-04 11:10:00,18.31,18.34,18.26,18.27,446600.0,9.1791,9.1942,9.1541,9.1591,446600.0
2008-11-04 11:15:00,18.27,18.31,18.23,18.24,1047700.0,9.1591,9.1791,9.139,9.144,1047700.0
2008-11-04 11:20:00,18.24,18.31,18.22,18.29,526400.0,9.144,9.1791,9.134,9.1691,526400.0
2008-11-04 11:25:00,18.3,18.33,18.28,18.3,523100.0,9.1741,9.1892,9.1641,9.1741,523100.0
2008-11-04 11:30:00,18.3,18.3,18.23,18.25,283000.0,9.1741,9.1741,9.139,9.149,283000.0
2008-11-04 11:35:00,18.26,18.28,18.2,18.26,565300.0,9.1541,9.1641,9.124,9.1541,565300.0
2008-11-04 11:40:00,18.27,18.3,18.26,18.3,335200.0,9.1591,9.1741,9.1541,9.1741,335200.0
2008-11-04 11:45:00,18.3,18.34,18.29,18.34,252500.0,9.1741,9.1942,9.1691,9.1942,252500.0
2008-11-04 11:50:00,18.33,18.35,18.3,18.34,400000.0,9.1892,9.1992,9.1741,9.1942,400000.0
2008-11-04 11:55:00,18.34,18.35,18.31,18.33,341800.0,9.1942,9.1992,9.1791,9.1892,341800.0
2008-11-04 12:00:00,18.33,18.34,18.27,18.28,255700.0,9.1892,9.1942,9.1591,9.1641,255700.0
2008-11-04 12:05:00,18.28,18.31,18.26,18.26,352800.0,9.1641,9.1791,9.1541,9.1541,352800.0
2008-11-04 12:10:00,18.27,18.29,18.26,18.28,332600.0,9.1591,9.1691,9.1541,9.1641,332600.0
2008-11-04 12:15:00,18.27,18.3,18.26,18.27,244100.0,9.1591,9.1741,9.1541,9.1591,244100.0
2008-11-04 12:20:00,18.27,18.28,18.26,18.28,152800.0,9.1591,9.1641,9.1541,9.1641,152800.0
2008-11-04 12:25:00,18.28,18.29,18.25,18.26,194200.0,9.1641,9.1691,9.149,9.1541,194200.0
2008-11-04 12:30:00,18.26,18.26,18.25,18.25,179300.0,9.1541,9.1541,9.149,9.149,179300.0
2008-11-04 12:35:00,18.26,18.26,18.25,18.25,140200.0,9.1541,9.1541,9.149,9.149,140200.0
2008-11-04 12:40:00,18.26,18.26,18.2,18.21,464400.0,9.1541,9.1541,9.124,9.129,464400.0
2008-11-04 12:45:00,18.2,18.24,18.2,18.24,201600.0,9.124,9.144,9.124,9.144,201600.0
2008-11-04 12:50:00,18.23,18.25,18.2,18.22,249400.0,9.139,9.149,9.124,9.134,249400.0
2008-11-04 12:55:00,18.22,18.24,18.17,18.24,415200.0,9.134,9.144,9.1089,9.144,415200.0
2008-11-04 13:00:00,18.24,18.28,18.22,18.25,323800.0,9.144,9.1641,9.134,9.149,323800.0
2008-11-04 13:05:00,18.25,18.27,18.25,18.26,294700.0,9.149,9.1591,9.149,9.1541,294700.0
2008-11-04 13:10:00,18.26,18.26,18.2,18.23,422000.0,9.1541,9.1541,9.124,9.139,422000.0
2008-11-04 13:15:00,18.24,18.28,18.23,18.27,331500.0,9.144,9.1641,9.139,9.1591,331500.0
2008-11-04 13:20:00,18.27,18.3,18.25,18.25,200200.0,9.1591,9.1741,9.149,9.149,200200.0
2008-11-04 13:25:00,18.25,18.27,18.24,18.27,269900.0,9.149,9.1591,9.144,9.1591,269900.0
2008-11-04 13:30:00,18.26,18.27,18.22,18.25,209400.0,9.1541,9.1591,9.134,9.149,209400.0
2008-11-04 13:35:00,18.25,18.27,18.23,18.26,141500.0,9.149,9.1591,9.139,9.1541,141500.0
2008-11-04 13:40:00,18.26,18.3,18.25,18.26,165700.0,9.1541,9.1741,9.149,9.1541,165700.0
2008-11-04 13:45:00,18.26,18.33,18.26,18.3,236700.0,9.1541,9.1892,9.1541,9.1741,236700.0
2008-11-04 13:50:00,18.3,18.32,18.25,18.25,240300.0,9.1741,9.1841,9.149,9.149,240300.0
2008-11-04 13:55:00,18.25,18.3,18.24,18.27,412600.0,9.149,9.1741,9.144,9.1591,412600.0
2008-11-04 14:00:00,18.27,18.28,18.2,18.22,611200.0,9.1591,9.1641,9.124,9.134,611200.0
2008-11-04 14:05:00,18.22,18.23,18.18,18.19,356700.0,9.134,9.139,9.114,9.119,356700.0
2008-11-04 14:10:00,18.2,18.2,18.16,18.19,240800.0,9.124,9.124,9.1039,9.119,240800.0
2008-11-04 14:15:00,18.18,18.26,18.15,18.17,245900.0,9.114,9.1541,9.0989,9.1089,245900.0
2008-11-04 14:20:00,18.17,18.26,18.17,18.24,401200.0,9.1089,9.1541,9.1089,9.144,401200.0
2008-11-04 14:25:00,18.25,18.25,18.21,18.23,391500.0,9.149,9.149,9.129,9.139,391500.0
2008-11-04 14:30:00,18.23,18.25,18.2,18.21,343000.0,9.139,9.149,9.124,9.129,343000.0
2008-11-04 14:35:00,18.21,18.24,18.2,18.24,261200.0,9.129,9.144,9.124,9.144,261200.0
2008-11-04 14:40:00,18.24,18.27,18.24,18.26,161500.0,9.144,9.1591,9.144,9.1541,161500.0
2008-11-04 14:45:00,18.25,18.26,18.22,18.22,239800.0,9.149,9.1541,9.134,9.134,239800.0
2008-11-04 14:50:00,18.22,18.22,18.17,18.19,365700.0,9.134,9.134,9.1089,9.119,365700.0
2008-11-04 14:55:00,18.19,18.23,18.15,18.21,635400.0,9.119,9.139,9.0989,9.129,635400.0
2008-11-04 15:00:00,18.21,18.22,18.14,18.14,596900.0,9.129,9.134,9.0939,9.0939,596900.0
2008-11-04 15:05:00,18.14,18.19,18.13,18.16,532300.0,9.0939,9.119,9.0889,9.1039,532300.0
2008-11-04 15:10:00,18.15,18.26,18.15,18.25,798400.0,9.0989,9.1541,9.0989,9.149,798400.0
2008-11-04 15:15:00,18.25,18.26,18.22,18.24,271500.0,9.149,9.1541,9.134,9.144,271500.0
2008-11-04 15:20:00,18.24,18.25,18.18,18.25,440500.0,9.144,9.149,9.114,9.149,440500.0
2008-11-04 15:25:00,18.25,18.28,18.24,18.28,416200.0,9.149,9.1641,9.144,9.1641,416200.0
2008-11-04 15:30:00,18.27,18.33,18.27,18.33,924200.0,9.1591,9.1892,9.1591,9.1892,924200.0
2008-11-04 15:35:00,18.32,18.35,18.31,18.33,886400.0,9.1841,9.1992,9.1791,9.1892,886400.0
2008-11-04 15:40:00,18.33,18.42,18.33,18.41,1818600.0,9.1892,9.2343,9.1892,9.2293,1818600.0
2008-11-04 15:45:00,18.41,18.45,18.38,18.4,1182100.0,9.2293,9.2493,9.2142,9.2242,1182100.0
2008-11-04 15:50:00,18.39,18.41,18.25,18.26,2043300.0,9.2192,9.2293,9.149,9.1541,2043300.0
2008-11-04 15:55:00,18.25,18.45,18.25,18.39,2351400.0,9.149,9.2493,9.149,9.2192,2351400.0
2008-11-05 09:30:00,18.09,18.18,17.92,18.04,1724700.0,9.2395,9.2855,9.1527,9.214,1724700.0
2008-11-05 09:35:00,18.04,18.12,18.0,18.01,1102300.0,9.214,9.2549,9.1936,9.1987,1102300.0
2008-11-05 09:40:00,18.01,18.02,17.88,17.89,1145600.0,9.1987,9.2038,9.1323,9.1374,1145600.0
2008-11-05 09:45:00,17.89,17.95,17.82,17.93,729600.0,9.1374,9.168,9.1016,9.1578,729600.0
2008-11-05 09:50:00,17.93,18.03,17.92,18.02,673200.0,9.1578,9.2089,9.1527,9.2038,673200.0
2008-11-05 09:55:00,18.02,18.02,17.9,17.92,486600.0,9.2038,9.2038,9.1425,9.1527,486600.0
2008-11-05 10:00:00,17.93,17.97,17.9,17.92,773600.0,9.1578,9.1783,9.1425,9.1527,773600.0
2008-11-05 10:05:00,17.92,17.95,17.91,17.93,475300.0,9.1527,9.168,9.1476,9.1578,475300.0
2008-11-05 10:10:00,17.92,17.93,17.85,17.86,526200.0,9.1527,9.1578,9.117,9.1221,526200.0
2008-11-05 10:15:00,17.86,17.87,17.81,17.83,752200.0,9.1221,9.1272,9.0965,9.1067,752200.0
2008-11-05 10:20:00,17.83,17.89,17.81,17.82,620400.0,9.1067,9.1374,9.0965,9.1016,620400.0
2008-11-05 10:25:00,17.82,17.82,17.75,17.76,1152800.0,9.1016,9.1016,9.0659,9.071,1152800.0
2008-11-05 10:30:00,17.75,17.82,17.75,17.78,948800.0,9.0659,9.1016,9.0659,9.0812,948800.0
2008-11-05 10:35:00,17.78,17.81,17.75,17.76,593700.0,9.0812,9.0965,9.0659,9.071,593700.0
2008-11-05 10:40:00,17.75,17.8,17.71,17.79,1024900.0,9.0659,9.0914,9.0455,9.0863,1024900.0
2008-11-05 10:45:00,17.79,17.8,17.75,17.78,322500.0,9.0863,9.0914,9.0659,9.0812,322500.0
2008-11-05 10:50:00,17.78,17.79,17.72,17.75,438300.0,9.0812,9.0863,9.0506,9.0659,438300.0
2008-11-05 10:55:00,17.75,17.85,17.7,17.71,631700.0,9.0659,9.117,9.0403,9.0455,631700.0
2008-11-05 11:00:00,17.71,17.75,17.7,17.7,331000.0,9.0455,9.0659,9.0403,9.0403,331000.0
2008-11-05 11:05:00,17.71,17.76,17.69,17.76,667600.0,9.0455,9.071,9.0352,9.071,667600.0
2008-11-05 11:10:00,17.75,17.78,17.71,17.77,499100.0,9.0659,9.0812,9.0455,9.0761,499100.0
2008-11-05 11:15:00,17.77,17.78,17.72,17.75,319600.0,9.0761,9.0812,9.0506,9.0659,319600.0
2008-11-05 11:20:00,17.75,17.77,17.71,17.71,424000.0,9.0659,9.0761,9.0455,9.0455,424000.0
2008-11-05 11:25:00,17.71,17.73,17.66,17.66,622200.0,9.0455,9.0557,9.0199,9.0199,622200.0
2008-11-05 11:30:00,17.67,17.67,17.62,17.63,395200.0,9.025,9.025,8.9995,9.0046,395200.0
2008-11-05 11:35:00,17.64,17.65,17.59,17.6,507900.0,9.0097,9.0148,8.9842,8.9893,507900.0
2008-11-05 11:40:00,17.6,17.61,17.55,17.56,526400.0,8.9893,8.9944,8.9637,8.9688,526400.0
2008-11-05 11:45:00,17.56,17.59,17.47,17.57,820200.0,8.9688,8.9842,8.9229,8.974,820200.0
2008-11-05 11:50:00,17.57,17.62,17.54,17.61,628100.0,8.974,8.9995,8.9586,8.9944,628100.0
2008-11-05 11:55:00,17.61,17.65,17.57,17.64,455400.0,8.9944,9.0148,8.974,9.0097,455400.0
2008-11-05 12:00:00,17.64,17.67,17.63,17.64,329900.0,9.0097,9.025,9.0046,9.0097,329900.0
2008-11-05 12:05:00,17.64,17.64,17.54,17.55,463100.0,9.0097,9.0097,8.9586,8.9637,463100.0
2008-11-05 12:10:00,17.54,17.55,17.45,17.47,875200.0,8.9586,8.9637,8.9127,8.9229,875200.0
2008-11-05 12:15:00,17.47,17.47,17.41,17.45,428800.0,8.9229,8.9229,8.8922,8.9127,428800.0
2008-11-05 12:20:00,17.45,17.46,17.4,17.41,432500.0,8.9127,8.9178,8.8871,8.8922,432500.0
2008-11-05 12:25:00,17.41,17.42,17.31,17.32,501400.0,8.8922,8.8973,8.8412,8.8463,501400.0
2008-11-05 12:30:00,17.33,17.35,17.31,17.33,348300.0,8.8514,8.8616,8.8412,8.8514,348300.0
2008-11-05 12:35:00,17.33,17.34,17.25,17.25,729100.0,8.8514,8.8565,8.8105,8.8105,729100.0
2008-11-05 12:40:00,17.25,17.26,17.2,17.24,413200.0,8.8105,8.8156,8.785,8.8054,413200.0
2008-11-05 12:45:00,17.25,17.33,17.24,17.33,719600.0,8.8105,8.8514,8.8054,8.8514,719600.0
2008-11-05 12:50:00,17.33,17.33,17.3,17.3,413300.0,8.8514,8.8514,8.836,8.836,413300.0
2008-11-05 12:55:00,17.3,17.33,17.29,17.32,253300.0,8.836,8.8514,8.8309,8.8463,253300.0
2008-11-05 13:00:00,17.31,17.32,17.29,17.31,340700.0,8.8412,8.8463,8.8309,8.8412,340700.0
2008-11-05 13:05:00,17.31,17.33,17.26,17.33,326600.0,8.8412,8.8514,8.8156,8.8514,326600.0
2008-11-05 13:10:00,17.32,17.37,17.32,17.36,368900.0,8.8463,8.8718,8.8463,8.8667,368900.0
2008-11-05 13:15:00,17.37,17.42,17.36,17.41,500900.0,8.8718,8.8973,8.8667,8.8922,500900.0
2008-11-05 13:20:00,17.4,17.41,17.31,17.34,536700.0,8.8871,8.8922,8.8412,8.8565,536700.0
2008-11-05 13:25:00,17.34,17.39,17.31,17.39,404300.0,8.8565,8.882,8.8412,8.882,404300.0
2008-11-05 13:30:00,17.39,17.42,17.32,17.36,860900.0,8.882,8.8973,8.8463,8.8667,860900.0
2008-11-05 13:35:00,17.36,17.38,17.33,17.36,650100.0,8.8667,8.8769,8.8514,8.8667,650100.0
2008-11-05 13:40:00,17.36,17.46,17.33,17.41,502200.0,8.8667,8.9178,8.8514,8.8922,502200.0
2008-11-05 13:45:00,17.41,17.42,17.37,17.42,378900.0,8.8922,8.8973,8.8718,8.8973,378900.0
2008-11-05 13:50:00,17.41,17.42,17.36,17.37,370200.0,8.8922,8.8973,8.8667,8.8718,370200.0
2008-11-05 13:55:00,17.37,17.38,17.32,17.35,318500.0,8.8718,8.8769,8.8463,8.8616,318500.0
2008-11-05 14:00:00,17.35,17.39,17.32,17.33,346700.0,8.8616,8.882,8.8463,8.8514,346700.0
2008-11-05 14:05:00,17.33,17.33,17.26,17.27,511200.0,8.8514,8.8514,8.8156,8.8207,511200.0
2008-11-05 14:10:00,17.27,17.29,17.26,17.27,335800.0,8.8207,8.8309,8.8156,8.8207,335800.0
2008-11-05 14:15:00,17.28,17.33,17.26,17.32,552300.0,8.8258,8.8514,8.8156,8.8463,552300.0
2008-11-05 14:20:00,17.32,17.36,17.3,17.31,494100.0,8.8463,8.8667,8.836,8.8412,494100.0
2008-11-05 14:25:00,17.31,17.34,17.28,17.33,286900.0,8.8412,8.8565,8.8258,8.8514,286900.0
2008-11-05 14:30:00,17.33,17.4,17.31,17.39,544100.0,8.8514,8.8871,8.8412,8.882,544100.0
2008-11-05 14:35:00,17.38,17.4,17.35,17.35,410100.0,8.8769,8.8871,8.8616,8.8616,410100.0
2008-11-05 14:40:00,17.35,17.36,17.3,17.32,418100.0,8.8616,8.8667,8.836,8.8463,418100.0
2008-11-05 14:45:00,17.31,17.34,17.26,17.27,502900.0,8.8412,8.8565,8.8156,8.8207,502900.0
2008-11-05 14:50:00,17.27,17.31,17.24,17.31,577800.0,8.8207,8.8412,8.8054,8.8412,577800.0
2008-11-05 14:55:00,17.31,17.34,17.28,17.28,713200.0,8.8412,8.8565,8.8258,8.8258,713200.0
2008-11-05 15:00:00,17.29,17.31,17.25,17.31,432300.0,8.8309,8.8412,8.8105,8.8412,432300.0
2008-11-05 15:05:00,17.31,17.37,17.26,17.26,594700.0,8.8412,8.8718,8.8156,8.8156,594700.0
2008-11-05 15:10:00,17.26,17.28,17.21,17.21,737500.0,8.8156,8.8258,8.7901,8.7901,737500.0
2008-11-05 15:15:00,17.21,17.22,17.15,17.17,702600.0,8.7901,8.7952,8.7594,8.7696,702600.0
2008-11-05 15:20:00,17.18,17.18,17.09,17.11,798200.0,8.7748,8.7748,8.7288,8.739,798200.0
2008-11-05 15:25:00,17.11,17.12,17.06,17.07,938200.0,8.739,8.7441,8.7135,8.7186,938200.0
2008-11-05 15:30:00,17.07,17.08,17.01,17.04,1481000.0,8.7186,8.7237,8.6879,8.7033,1481000.0
2008-11-05 15:35:00,17.05,17.07,16.98,16.99,4342400.0,8.7084,8.7186,8.6726,8.6777,4342400.0
2008-11-05 15:40:00,16.98,16.99,16.93,16.98,1484400.0,8.6726,8.6777,8.6471,8.6726,1484400.0
2008-11-05 15:45:00,16.98,17.15,16.98,17.06,1544500.0,8.6726,8.7594,8.6726,8.7135,1544500.0
2008-11-05 15:50:00,17.07,17.09,17.0,17.01,2232100.0,8.7186,8.7288,8.6828,8.6879,2232100.0
2008-11-05 15:55:00,17.01,17.05,16.92,17.01,3051000.0,8.6879,8.7084,8.642,8.6879,3051000.0
2008-11-06 09:30:00,16.98,17.04,16.81,16.87,1381400.0,8.6726,8.7033,8.5858,8.6164,1381400.0
2008-11-06 09:35:00,16.88,16.96,16.87,16.95,939800.0,8.6215,8.6624,8.6164,8.6573,939800.0
2008-11-06 09:40:00,16.95,17.0,16.89,16.91,951900.0,8.6573,8.6828,8.6266,8.6369,951900.0
2008-11-06 09:45:00,16.92,16.96,16.86,16.86,828600.0,8.642,8.6624,8.6113,8.6113,828600.0
2008-11-06 09:50:00,16.86,16.86,16.61,16.63,1277600.0,8.6113,8.6113,8.4836,8.4938,1277600.0
2008-11-06 09:55:00,16.62,16.64,16.5,16.56,1321000.0,8.4887,8.4989,8.4274,8.4581,1321000.0
2008-11-06 10:00:00,16.55,16.57,16.44,16.52,1029500.0,8.453,8.4632,8.3968,8.4377,1029500.0
2008-11-06 10:05:00,16.52,16.61,16.52,16.59,884400.0,8.4377,8.4836,8.4377,8.4734,884400.0
2008-11-06 10:10:00,16.58,16.65,16.56,16.6,484000.0,8.4683,8.5041,8.4581,8.4785,484000.0
2008-11-06 10:15:00,16.6,16.7,16.6,16.7,382600.0,8.4785,8.5296,8.4785,8.5296,382600.0
2008-11-06 10:20:00,16.69,16.73,16.68,16.72,560400.0,8.5245,8.5449,8.5194,8.5398,560400.0
2008-11-06 10:25:00,16.72,16.73,16.64,16.68,2004700.0,8.5398,8.5449,8.4989,8.5194,2004700.0
2008-11-06 10:30:00,16.68,16.79,16.67,16.77,954800.0,8.5194,8.5756,8.5143,8.5653,954800.0
2008-11-06 10:35:00,16.77,16.98,16.71,16.8,778500.0,8.5653,8.6726,8.5347,8.5807,778500.0
2008-11-06 10:40:00,16.8,16.87,16.8,16.84,830900.0,8.5807,8.6164,8.5807,8.6011,830900.0
2008-11-06 10:45:00,16.84,16.85,16.75,16.78,385900.0,8.6011,8.6062,8.5551,8.5705,385900.0
2008-11-06 10:50:00,16.79,16.79,16.71,16.79,429500.0,8.5756,8.5756,8.5347,8.5756,429500.0
2008-11-06 10:55:00,16.79,16.82,16.74,16.81,411500.0,8.5756,8.5909,8.55,8.5858,411500.0
2008-11-06 11:00:00,16.82,16.94,16.81,16.93,775300.0,8.5909,8.6522,8.5858,8.6471,775300.0
2008-11-06 11:05:00,16.93,16.97,16.82,16.84,540000.0,8.6471,8.6675,8.5909,8.6011,540000.0
2008-11-06 11:10:00,16.83,16.85,16.76,16.81,519900.0,8.596,8.6062,8.5602,8.5858,519900.0
2008-11-06 11:15:00,16.82,16.84,16.76,16.78,436100.0,8.5909,8.6011,8.5602,8.5705,436100.0
2008-11-06 11:20:00,16.78,16.83,16.77,16.82,774500.0,8.5705,8.596,8.5653,8.5909,774500.0
2008-11-06 11:25:00,16.82,16.82,16.76,16.81,513300.0,8.5909,8.5909,8.5602,8.5858,513300.0
2008-11-06 11:30:00,16.81,16.81,16.75,16.75,244200.0,8.5858,8.5858,8.5551,8.5551,244200.0
2008-11-06 11:35:00,16.75,16.76,16.66,16.73,586000.0,8.5551,8.5602,8.5092,8.5449,586000.0
2008-11-06 11:40:00,16.73,16.79,16.72,16.78,364100.0,8.5449,8.5756,8.5398,8.5705,364100.0
2008-11-06 11:45:00,16.78,16.79,16.73,16.73,246300.0,8.5705,8.5756,8.5449,8.5449,246300.0
2008-11-06 11:50:00,16.73,16.74,16.67,16.69,235800.0,8.5449,8.55,8.5143,8.5245,235800.0
2008-11-06 11:55:00,16.69,16.78,16.69,16.73,353100.0,8.5245,8.5705,8.5245,8.5449,353100.0
2008-11-06 12:00:00,16.73,16.75,16.7,16.73,261000.0,8.5449,8.5551,8.5296,8.5449,261000.0
2008-11-06 12:05:00,16.74,16.77,16.69,16.74,531000.0,8.55,8.5653,8.5245,8.55,531000.0
2008-11-06 12:10:00,16.73,16.8,16.73,16.78,344600.0,8.5449,8.5807,8.5449,8.5705,344600.0
2008-11-06 12:15:00,16.78,16.78,16.67,16.7,374400.0,8.5705,8.5705,8.5143,8.5296,374400.0
2008-11-06 12:20:00,16.69,16.72,16.62,16.64,443300.0,8.5245,8.5398,8.4887,8.4989,443300.0
2008-11-06 12:25:00,16.64,16.68,16.6,16.6,316900.0,8.4989,8.5194,8.4785,8.4785,316900.0
2008-11-06 12:30:00,16.61,16.67,16.6,16.66,302700.0,8.4836,8.5143,8.4785,8.5092,302700.0
2008-11-06 12:35:00,16.65,16.66,16.59,16.6,257900.0,8.5041,8.5092,8.4734,8.4785,257900.0
2008-11-06 12:40:00,16.6,16.63,16.57,16.61,340300.0,8.4785,8.4938,8.4632,8.4836,340300.0
2008-11-06 12:45:00,16.6,16.67,16.58,16.66,216300.0,8.4785,8.5143,8.4683,8.5092,216300.0
2008-11-06 12:50:00,16.66,16.67,16.64,16.65,222300.0,8.5092,8.5143,8.4989,8.5041,222300.0
2008-11-06 12:55:00,16.66,16.66,16.57,16.58,335300.0,8.5092,8.5092,8.4632,8.4683,335300.0
2008-11-06 13:00:00,16.59,16.6,16.55,16.56,419800.0,8.4734,8.4785,8.453,8.4581,419800.0
2008-11-06 13:05:00,16.56,16.57,16.51,16.56,497900.0,8.4581,8.4632,8.4326,8.4581,497900.0
2008-11-06 13:10:00,16.55,16.59,16.5,16.52,1035800.0,8.453,8.4734,8.4274,8.4377,1035800.0
2008-11-06 13:15:00,16.52,16.53,16.44,16.46,489300.0,8.4377,8.4428,8.3968,8.407,489300.0
2008-11-06 13:20:00,16.46,16.54,16.46,16.54,252400.0,8.407,8.4479,8.407,8.4479,252400.0
2008-11-06 13:25:00,16.53,16.57,16.45,16.53,463300.0,8.4428,8.4632,8.4019,8.4428,463300.0
2008-11-06 13:30:00,16.54,16.56,16.46,16.54,468000.0,8.4479,8.4581,8.407,8.4479,468000.0
2008-11-06 13:35:00,16.54,16.57,16.45,16.5,769100.0,8.4479,8.4632,8.4019,8.4274,769100.0
2008-11-06 13:40:00,16.5,16.5,16.41,16.42,377100.0,8.4274,8.4274,8.3815,8.3866,377100.0
2008-11-06 13:45:00,16.43,16.49,16.41,16.49,661100.0,8.3917,8.4223,8.3815,8.4223,661100.0
2008-11-06 13:50:00,16.49,16.5,16.41,16.45,681700.0,8.4223,8.4274,8.3815,8.4019,681700.0
2008-11-06 13:55:00,16.45,16.51,16.45,16.49,596900.0,8.4019,8.4326,8.4019,8.4223,596900.0
2008-11-06 14:00:00,16.5,16.57,16.47,16.53,449200.0,8.4274,8.4632,8.4121,8.4428,449200.0
2008-11-06 14:05:00,16.53,16.62,16.52,16.56,626000.0,8.4428,8.4887,8.4377,8.4581,626000.0
2008-11-06 14:10:00,16.56,16.61,16.48,16.48,486200.0,8.4581,8.4836,8.4172,8.4172,486200.0
2008-11-06 14:15:00,16.48,16.51,16.43,16.51,390700.0,8.4172,8.4326,8.3917,8.4326,390700.0
2008-11-06 14:20:00,16.51,16.56,16.47,16.55,423500.0,8.4326,8.4581,8.4121,8.453,423500.0
2008-11-06 14:25:00,16.55,16.55,16.42,16.42,379100.0,8.453,8.453,8.3866,8.3866,379100.0
2008-11-06 14:30:00,16.43,16.48,16.42,16.47,429500.0,8.3917,8.4172,8.3866,8.4121,429500.0
2008-11-06 14:35:00,16.46,16.6,16.42,16.57,374200.0,8.407,8.4785,8.3866,8.4632,374200.0
2008-11-06 14:40:00,16.57,16.57,16.53,16.55,386400.0,8.4632,8.4632,8.4428,8.453,386400.0
2008-11-06 14:45:00,16.55,16.58,16.52,16.56,386000.0,8.453,8.4683,8.4377,8.4581,386000.0
2008-11-06 14:50:00,16.56,16.59,16.48,16.48,515800.0,8.4581,8.4734,8.4172,8.4172,515800.0
2008-11-06 14:55:00,16.48,16.52,16.45,16.51,568800.0,8.4172,8.4377,8.4019,8.4326,568800.0
2008-11-06 15:00:00,16.51,16.55,16.44,16.46,632400.0,8.4326,8.453,8.3968,8.407,632400.0
2008-11-06 15:05:00,16.46,16.47,16.34,16.37,985600.0,8.407,8.4121,8.3457,8.361,985600.0
2008-11-06 15:10:00,16.36,16.41,16.34,16.35,547800.0,8.3559,8.3815,8.3457,8.3508,547800.0
2008-11-06 15:15:00,16.35,16.44,16.35,16.41,597000.0,8.3508,8.3968,8.3508,8.3815,597000.0
2008-11-06 15:20:00,16.41,16.44,16.33,16.37,775200.0,8.3815,8.3968,8.3406,8.361,775200.0
2008-11-06 15:25:00,16.37,16.39,16.3,16.34,787000.0,8.361,8.3713,8.3253,8.3457,787000.0
2008-11-06 15:30:00,16.34,16.4,16.3,16.35,750200.0,8.3457,8.3764,8.3253,8.3508,750200.0
2008-11-06 15:35:00,16.35,16.39,16.27,16.28,931400.0,8.3508,8.3713,8.31,8.3151,931400.0
2008-11-06 15:40:00,16.28,16.44,16.28,16.38,1612900.0,8.3151,8.3968,8.3151,8.3662,1612900.0
2008-11-06 15:45:00,16.38,16.47,16.26,16.28,1510600.0,8.3662,8.4121,8.3049,8.3151,1510600.0
2008-11-06 15:50:00,16.28,16.36,16.23,16.24,1999900.0,8.3151,8.3559,8.2895,8.2946,1999900.0
2008-11-06 15:55:00,16.24,16.42,16.22,16.39,2563600.0,8.2946,8.3866,8.2844,8.3713,2563600.0
2008-11-07 09:30:00,16.49,16.6,16.43,16.58,852800.0,8.4223,8.4785,8.3917,8.4683,852800.0
2008-11-07 09:35:00,16.58,16.69,16.54,16.55,672500.0,8.4683,8.5245,8.4479,8.453,672500.0
2008-11-07 09:40:00,16.55,16.62,16.47,16.52,519800.0,8.453,8.4887,8.4121,8.4377,519800.0
2008-11-07 09:45:00,16.52,16.61,16.4,16.46,868000.0,8.4377,8.4836,8.3764,8.407,868000.0
2008-11-07 09:50:00,16.46,16.53,16.43,16.52,367400.0,8.407,8.4428,8.3917,8.4377,367400.0
2008-11-07 09:55:00,16.52,16.55,16.51,16.54,497100.0,8.4377,8.453,8.4326,8.4479,497100.0
2008-11-07 10:00:00,16.55,16.66,16.54,16.64,504200.0,8.453,8.5092,8.4479,8.4989,504200.0
2008-11-07 10:05:00,16.64,16.69,16.62,16.69,443200.0,8.4989,8.5245,8.4887,8.5245,443200.0
2008-11-07 10:10:00,16.69,16.75,16.62,16.75,464400.0,8.5245,8.5551,8.4887,8.5551,464400.0
2008-11-07 10:15:00,16.75,16.8,16.74,16.75,720700.0,8.5551,8.5807,8.55,8.5551,720700.0
2008-11-07 10:20:00,16.75,16.77,16.68,16.73,500300.0,8.5551,8.5653,8.5194,8.5449,500300.0
2008-11-07 10:25:00,16.73,16.82,16.73,16.79,477600.0,8.5449,8.5909,8.5449,8.5756,477600.0
2008-11-07 10:30:00,16.79,16.82,16.78,16.8,405200.0,8.5756,8.5909,8.5705,8.5807,405200.0
2008-11-07 10:35:00,16.81,16.92,16.8,16.91,399300.0,8.5858,8.642,8.5807,8.6369,399300.0
2008-11-07 10:40:00,16.92,16.92,16.85,16.88,248300.0,8.642,8.642,8.6062,8.6215,248300.0
2008-11-07 10:45:00,16.88,16.94,16.85,16.86,381000.0,8.6215,8.6522,8.6062,8.6113,381000.0
2008-11-07 10:50:00,16.87,16.9,16.85,16.86,444700.0,8.6164,8.6317,8.6062,8.6113,444700.0
2008-11-07 10:55:00,16.87,16.88,16.83,16.84,347200.0,8.6164,8.6215,8.596,8.6011,347200.0
2008-11-07 11:00:00,16.85,16.87,16.82,16.85,427900.0,8.6062,8.6164,8.5909,8.6062,427900.0
2008-11-07 11:05:00,16.84,16.87,16.82,16.83,280900.0,8.6011,8.6164,8.5909,8.596,280900.0
2008-11-07 11:10:00,16.83,16.85,16.81,16.83,313700.0,8.596,8.6062,8.5858,8.596,313700.0
2008-11-07 11:15:00,16.84,16.88,16.79,16.85,331300.0,8.6011,8.6215,8.5756,8.6062,331300.0
2008-11-07 11:20:00,16.85,16.87,16.77,16.78,444600.0,8.6062,8.6164,8.5653,8.5705,444600.0
2008-11-07 11:25:00,16.79,16.8,16.67,16.67,762900.0,8.5756,8.5807,8.5143,8.5143,762900.0
2008-11-07 11:30:00,16.68,16.73,16.65,16.73,337000.0,8.5194,8.5449,8.5041,8.5449,337000.0
2008-11-07 11:35:00,16.74,16.8,16.71,16.77,239200.0,8.55,8.5807,8.5347,8.5653,239200.0
2008-11-07 11:40:00,16.77,16.86,16.76,16.86,202500.0,8.5653,8.6113,8.5602,8.6113,202500.0
2008-11-07 11:45:00,16.86,16.9,16.83,16.87,332600.0,8.6113,8.6317,8.596,8.6164,332600.0
2008-11-07 11:50:00,16.87,16.87,16.8,16.85,242100.0,8.6164,8.6164,8.5807,8.6062,242100.0
2008-11-07 11:55:00,16.86,16.93,16.85,16.92,293600.0,8.6113,8.6471,8.6062,8.642,293600.0
2008-11-07 12:00:00,16.92,16.98,16.89,16.98,341300.0,8.642,8.6726,8.6266,8.6726,341300.0
2008-11-07 12:05:00,16.98,17.0,16.97,16.98,396600.0,8.6726,8.6828,8.6675,8.6726,396600.0
2008-11-07 12:10:00,16.99,17.0,16.88,16.89,912700.0,8.6777,8.6828,8.6215,8.6266,912700.0
2008-11-07 12:15:00,16.89,16.9,16.86,16.88,265400.0,8.6266,8.6317,8.6113,8.6215,265400.0
2008-11-07 12:20:00,16.88,16.88,16.81,16.83,231800.0,8.6215,8.6215,8.5858,8.596,231800.0
2008-11-07 12:25:00,16.84,16.89,16.83,16.85,238200.0,8.6011,8.6266,8.596,8.6062,238200.0
2008-11-07 12:30:00,16.85,16.86,16.74,16.76,349300.0,8.6062,8.6113,8.55,8.5602,349300.0
2008-11-07 12:35:00,16.75,16.78,16.73,16.76,274500.0,8.5551,8.5705,8.5449,8.5602,274500.0
2008-11-07 12:40:00,16.76,16.83,16.76,16.81,219700.0,8.5602,8.596,8.5602,8.5858,219700.0
2008-11-07 12:45:00,16.82,16.87,16.81,16.81,203000.0,8.5909,8.6164,8.5858,8.5858,203000.0
2008-11-07 12:50:00,16.82,16.84,16.79,16.8,146000.0,8.5909,8.6011,8.5756,8.5807,146000.0
2008-11-07 12:55:00,16.8,16.85,16.77,16.82,299200.0,8.5807,8.6062,8.5653,8.5909,299200.0
2008-11-07 13:00:00,16.82,16.89,16.82,16.84,188900.0,8.5909,8.6266,8.5909,8.6011,188900.0
2008-11-07 13:05:00,16.85,16.86,16.75,16.77,211500.0,8.6062,8.6113,8.5551,8.5653,211500.0
2008-11-07 13:10:00,16.77,16.78,16.74,16.75,223100.0,8.5653,8.5705,8.55,8.5551,223100.0
2008-11-07 13:15:00,16.75,16.77,16.73,16.75,222400.0,8.5551,8.5653,8.5449,8.5551,222400.0
2008-11-07 13:20:00,16.76,16.79,16.74,16.78,211600.0,8.5602,8.5756,8.55,8.5705,211600.0
2008-11-07 13:25:00,16.78,16.88,16.77,16.87,535600.0,8.5705,8.6215,8.5653,8.6164,535600.0
2008-11-07 13:30:00,16.88,16.88,16.83,16.83,142600.0,8.6215,8.6215,8.596,8.596,142600.0
2008-11-07 13:35:00,16.82,16.84,16.77,16.79,188000.0,8.5909,8.6011,8.5653,8.5756,188000.0
2008-11-07 13:40:00,16.78,16.88,16.76,16.77,199900.0,8.5705,8.6215,8.5602,8.5653,199900.0
2008-11-07 13:45:00,16.77,16.82,16.77,16.8,176800.0,8.5653,8.5909,8.5653,8.5807,176800.0
2008-11-07 13:50:00,16.8,16.85,16.8,16.83,173100.0,8.5807,8.6062,8.5807,8.596,173100.0
2008-11-07 13:55:00,16.83,16.88,16.82,16.87,298600.0,8.596,8.6215,8.5909,8.6164,298600.0
2008-11-07 14:00:00,16.87,16.89,16.83,16.88,301700.0,8.6164,8.6266,8.596,8.6215,301700.0
2008-11-07 14:05:00,16.88,16.89,16.83,16.84,198700.0,8.6215,8.6266,8.596,8.6011,198700.0
2008-11-07 14:10:00,16.85,16.86,16.83,16.85,274200.0,8.6062,8.6113,8.596,8.6062,274200.0
2008-11-07 14:15:00,16.85,16.88,16.84,16.87,174400.0,8.6062,8.6215,8.6011,8.6164,174400.0
2008-11-07 14:20:00,16.87,16.9,16.79,16.79,402900.0,8.6164,8.6317,8.5756,8.5756,402900.0
2008-11-07 14:25:00,16.79,16.86,16.78,16.85,396900.0,8.5756,8.6113,8.5705,8.6062,396900.0
2008-11-07 14:30:00,16.85,16.88,16.83,16.86,295000.0,8.6062,8.6215,8.596,8.6113,295000.0
2008-11-07 14:35:00,16.86,16.97,16.86,16.95,287700.0,8.6113,8.6675,8.6113,8.6573,287700.0
2008-11-07 14:40:00,16.95,17.0,16.92,16.94,523300.0,8.6573,8.6828,8.642,8.6522,523300.0
2008-11-07 14:45:00,16.94,16.99,16.93,16.94,183700.0,8.6522,8.6777,8.6471,8.6522,183700.0
2008-11-07 14:50:00,16.94,16.98,16.86,16.88,417300.0,8.6522,8.6726,8.6113,8.6215,417300.0
2008-11-07 14:55:00,16.88,16.91,16.72,16.72,884700.0,8.6215,8.6369,8.5398,8.5398,884700.0
2008-11-07 15:00:00,16.72,16.82,16.7,16.74,522300.0,8.5398,8.5909,8.5296,8.55,522300.0
2008-11-07 15:05:00,16.74,16.8,16.68,16.78,490900.0,8.55,8.5807,8.5194,8.5705,490900.0
2008-11-07 15:10:00,16.78,16.82,16.74,16.78,395800.0,8.5705,8.5909,8.55,8.5705,395800.0
2008-11-07 15:15:00,16.78,16.87,16.77,16.78,476800.0,8.5705,8.6164,8.5653,8.5705,476800.0
2008-11-07 15:20:00,16.78,16.79,16.67,16.71,408400.0,8.5705,8.5756,8.5143,8.5347,408400.0
2008-11-07 15:25:00,16.71,16.74,16.67,16.7,609900.0,8.5347,8.55,8.5143,8.5296,609900.0
2008-11-07 15:30:00,16.71,16.8,16.68,16.76,517300.0,8.5347,8.5807,8.5194,8.5602,517300.0
2008-11-07 15:35:00,16.76,16.79,16.73,16.73,413300.0,8.5602,8.5756,8.5449,8.5449,413300.0
2008-11-07 15:40:00,16.74,16.78,16.71,16.75,554700.0,8.55,8.5705,8.5347,8.5551,554700.0
2008-11-07 15:45:00,16.75,16.81,16.72,16.78,876300.0,8.5551,8.5858,8.5398,8.5705,876300.0
2008-11-07 15:50:00,16.78,16.78,16.65,16.76,1730700.0,8.5705,8.5705,8.5041,8.5602,1730700.0
2008-11-07 15:55:00,16.77,16.9,16.75,16.87,1810700.0,8.5653,8.6317,8.5551,8.6164,1810700.0
2008-11-10 09:30:00,17.2,17.3,17.05,17.29,1114800.0,8.785,8.836,8.7084,8.8309,1114800.0
2008-11-10 09:35:00,17.29,17.29,16.92,16.94,818400.0,8.8309,8.8309,8.642,8.6522,818400.0
2008-11-10 09:40:00,16.93,17.07,16.92,17.03,560800.0,8.6471,8.7186,8.642,8.6981,560800.0
2008-11-10 09:45:00,17.03,17.15,17.0,17.02,509900.0,8.6981,8.7594,8.6828,8.693,509900.0
2008-11-10 09:50:00,17.03,17.04,16.95,17.02,753800.0,8.6981,8.7033,8.6573,8.693,753800.0
2008-11-10 09:55:00,17.02,17.02,16.96,16.98,362600.0,8.693,8.693,8.6624,8.6726,362600.0
2008-11-10 10:00:00,16.98,16.99,16.92,16.92,305500.0,8.6726,8.6777,8.642,8.642,305500.0
2008-11-10 10:05:00,16.92,16.94,16.89,16.94,436000.0,8.642,8.6522,8.6266,8.6522,436000.0
2008-11-10 10:10:00,16.94,17.02,16.94,17.01,315200.0,8.6522,8.693,8.6522,8.6879,315200.0
2008-11-10 10:15:00,17.01,17.02,16.99,17.0,479700.0,8.6879,8.693,8.6777,8.6828,479700.0
2008-11-10 10:20:00,17.01,17.05,16.99,17.03,429900.0,8.6879,8.7084,8.6777,8.6981,429900.0
2008-11-10 10:25:00,17.04,17.04,16.96,16.98,507300.0,8.7033,8.7033,8.6624,8.6726,507300.0
2008-11-10 10:30:00,16.98,17.03,16.98,17.02,423100.0,8.6726,8.6981,8.6726,8.693,423100.0
2008-11-10 10:35:00,17.02,17.02,16.99,16.99,436700.0,8.693,8.693,8.6777,8.6777,436700.0
2008-11-10 10:40:00,16.99,17.02,16.96,16.96,541300.0,8.6777,8.693,8.6624,8.6624,541300.0
2008-11-10 10:45:00,16.96,16.99,16.93,16.93,327200.0,8.6624,8.6777,8.6471,8.6471,327200.0
2008-11-10 10:50:00,16.93,16.98,16.9,16.91,355900.0,8.6471,8.6726,8.6317,8.6369,355900.0
2008-11-10 10:55:00,16.9,16.92,16.86,16.89,535700.0,8.6317,8.642,8.6113,8.6266,535700.0
2008-11-10 11:00:00,16.89,16.89,16.82,16.85,339800.0,8.6266,8.6266,8.5909,8.6062,339800.0
2008-11-10 11:05:00,16.85,16.9,16.83,16.89,183000.0,8.6062,8.6317,8.596,8.6266,183000.0
2008-11-10 11:10:00,16.89,16.9,16.84,16.9,271900.0,8.6266,8.6317,8.6011,8.6317,271900.0
2008-11-10 11:15:00,16.91,16.92,16.84,16.86,280500.0,8.6369,8.642,8.6011,8.6113,280500.0
2008-11-10 11:20:00,16.86,16.91,16.85,16.9,294300.0,8.6113,8.6369,8.6062,8.6317,294300.0
2008-11-10 11:25:00,16.9,16.91,16.84,16.85,378200.0,8.6317,8.6369,8.6011,8.6062,378200.0
2008-11-10 11:30:00,16.85,16.88,16.83,16.84,225300.0,8.6062,8.6215,8.596,8.6011,225300.0
2008-11-10 11:35:00,16.83,16.89,16.82,16.88,164200.0,8.596,8.6266,8.5909,8.6215,164200.0
2008-11-10 11:40:00,16.89,16.9,16.85,16.86,170000.0,8.6266,8.6317,8.6062,8.6113,170000.0
2008-11-10 11:45:00,16.87,16.87,16.79,16.79,203600.0,8.6164,8.6164,8.5756,8.5756,203600.0
2008-11-10 11:50:00,16.8,16.8,16.69,16.69,476500.0,8.5807,8.5807,8.5245,8.5245,476500.0
2008-11-10 11:55:00,16.69,16.7,16.65,16.68,377100.0,8.5245,8.5296,8.5041,8.5194,377100.0
2008-11-10 12:00:00,16.68,16.69,16.65,16.69,282100.0,8.5194,8.5245,8.5041,8.5245,282100.0
2008-11-10 12:05:00,16.69,16.73,16.68,16.71,126500.0,8.5245,8.5449,8.5194,8.5347,126500.0
2008-11-10 12:10:00,16.72,16.73,16.68,16.69,159400.0,8.5398,8.5449,8.5194,8.5245,159400.0
2008-11-10 12:15:00,16.69,16.72,16.67,16.67,231100.0,8.5245,8.5398,8.5143,8.5143,231100.0
2008-11-10 12:20:00,16.68,16.7,16.59,16.61,295100.0,8.5194,8.5296,8.4734,8.4836,295100.0
2008-11-10 12:25:00,16.61,16.62,16.57,16.58,198700.0,8.4836,8.4887,8.4632,8.4683,198700.0
2008-11-10 12:30:00,16.59,16.59,16.55,16.58,194200.0,8.4734,8.4734,8.453,8.4683,194200.0
2008-11-10 12:35:00,16.58,16.58,16.53,16.56,210600.0,8.4683,8.4683,8.4428,8.4581,210600.0
2008-11-10 12:40:00,16.57,16.58,16.51,16.54,299200.0,8.4632,8.4683,8.4326,8.4479,299200.0
2008-11-10 12:45:00,16.54,16.55,16.51,16.53,161200.0,8.4479,8.453,8.4326,8.4428,161200.0
2008-11-10 12:50:00,16.53,16.54,16.5,16.51,347300.0,8.4428,8.4479,8.4274,8.4326,347300.0
2008-11-10 12:55:00,16.51,16.53,16.5,16.51,319100.0,8.4326,8.4428,8.4274,8.4326,319100.0
2008-11-10 13:00:00,16.52,16.52,16.47,16.5,353800.0,8.4377,8.4377,8.4121,8.4274,353800.0
2008-11-10 13:05:00,16.5,16.56,16.48,16.56,657200.0,8.4274,8.4581,8.4172,8.4581,657200.0
2008-11-10 13:10:00,16.56,16.62,16.55,16.61,306200.0,8.4581,8.4887,8.453,8.4836,306200.0
2008-11-10 13:15:00,16.62,16.62,16.54,16.57,271700.0,8.4887,8.4887,8.4479,8.4632,271700.0
2008-11-10 13:20:00,16.58,16.59,16.5,16.52,529600.0,8.4683,8.4734,8.4274,8.4377,529600.0
2008-11-10 13:25:00,16.53,16.61,16.52,16.6,285800.0,8.4428,8.4836,8.4377,8.4785,285800.0
2008-11-10 13:30:00,16.6,16.62,16.56,16.57,236000.0,8.4785,8.4887,8.4581,8.4632,236000.0
2008-11-10 13:35:00,16.58,16.62,16.57,16.59,156600.0,8.4683,8.4887,8.4632,8.4734,156600.0
2008-11-10 13:40:00,16.6,16.6,16.57,16.59,176700.0,8.4785,8.4785,8.4632,8.4734,176700.0
2008-11-10 13:45:00,16.6,16.6,16.53,16.58,230200.0,8.4785,8.4785,8.4428,8.4683,230200.0
2008-11-10 13:50:00,16.58,16.6,16.53,16.58,329900.0,8.4683,8.4785,8.4428,8.4683,329900.0
2008-11-10 13:55:00,16.6,16.63,16.58,16.59,298300.0,8.4785,8.4938,8.4683,8.4734,298300.0
2008-11-10 14:00:00,16.59,16.66,16.57,16.65,337400.0,8.4734,8.5092,8.4632,8.5041,337400.0
2008-11-10 14:05:00,16.65,16.7,16.64,16.68,194300.0,8.5041,8.5296,8.4989,8.5194,194300.0
2008-11-10 14:10:00,16.69,16.69,16.62,16.64,225500.0,8.5245,8.5245,8.4887,8.4989,225500.0
2008-11-10 14:15:00,16.63,16.66,16.56,16.6,288700.0,8.4938,8.5092,8.4581,8.4785,288700.0
2008-11-10 14:20:00,16.6,16.61,16.56,16.59,310200.0,8.4785,8.4836,8.4581,8.4734,310200.0
2008-11-10 14:25:00,16.58,16.64,16.55,16.6,230400.0,8.4683,8.4989,8.453,8.4785,230400.0
2008-11-10 14:30:00,16.6,16.61,16.48,16.49,454400.0,8.4785,8.4836,8.4172,8.4223,454400.0
2008-11-10 14:35:00,16.5,16.53,16.48,16.5,310300.0,8.4274,8.4428,8.4172,8.4274,310300.0
2008-11-10 14:40:00,16.5,16.54,16.49,16.53,197500.0,8.4274,8.4479,8.4223,8.4428,197500.0
2008-11-10 14:45:00,16.53,16.55,16.42,16.42,333100.0,8.4428,8.453,8.3866,8.3866,333100.0
2008-11-10 14:50:00,16.42,16.45,16.41,16.43,340700.0,8.3866,8.4019,8.3815,8.3917,340700.0
2008-11-10 14:55:00,16.43,16.47,16.41,16.45,355200.0,8.3917,8.4121,8.3815,8.4019,355200.0
2008-11-10 15:00:00,16.46,16.46,16.36,16.42,541000.0,8.407,8.407,8.3559,8.3866,541000.0
2008-11-10 15:05:00,16.42,16.47,16.38,16.42,443000.0,8.3866,8.4121,8.3662,8.3866,443000.0
2008-11-10 15:10:00,16.41,16.51,16.39,16.5,629400.0,8.3815,8.4326,8.3713,8.4274,629400.0
2008-11-10 15:15:00,16.51,16.53,16.41,16.44,482500.0,8.4326,8.4428,8.3815,8.3968,482500.0
2008-11-10 15:20:00,16.45,16.45,16.35,16.38,460800.0,8.4019,8.4019,8.3508,8.3662,460800.0
2008-11-10 15:25:00,16.39,16.43,16.35,16.36,529700.0,8.3713,8.3917,8.3508,8.3559,529700.0
2008-11-10 15:30:00,16.36,16.47,16.36,16.42,599000.0,8.3559,8.4121,8.3559,8.3866,599000.0
2008-11-10 15:35:00,16.41,16.44,16.35,16.37,651400.0,8.3815,8.3968,8.3508,8.361,651400.0
2008-11-10 15:40:00,16.38,16.52,16.37,16.49,743700.0,8.3662,8.4377,8.361,8.4223,743700.0
2008-11-10 15:45:00,16.5,16.5,16.38,16.44,824800.0,8.4274,8.4274,8.3662,8.3968,824800.0
2008-11-10 15:50:00,16.43,16.56,16.43,16.53,1016900.0,8.3917,8.4581,8.3917,8.4428,1016900.0
2008-11-10 15:55:00,16.52,16.65,16.51,16.64,1475200.0,8.4377,8.5041,8.4326,8.4989,1475200.0
2008-11-11 09:30:00,16.55,16.67,16.23,16.24,965300.0,8.453,8.5143,8.2895,8.2946,965300.0
2008-11-11 09:35:00,16.24,16.39,16.24,16.35,538500.0,8.2946,8.3713,8.2946,8.3508,538500.0
2008-11-11 09:40:00,16.35,16.38,16.26,16.34,322300.0,8.3508,8.3662,8.3049,8.3457,322300.0
2008-11-11 09:45:00,16.34,16.37,16.27,16.27,296200.0,8.3457,8.361,8.31,8.31,296200.0
2008-11-11 09:50:00,16.27,16.31,16.2,16.29,520100.0,8.31,8.3304,8.2742,8.3202,520100.0
2008-11-11 09:55:00,16.29,16.31,16.21,16.25,505300.0,8.3202,8.3304,8.2793,8.2998,505300.0
2008-11-11 10:00:00,16.24,16.34,16.21,16.34,362600.0,8.2946,8.3457,8.2793,8.3457,362600.0
2008-11-11 10:05:00,16.33,16.34,16.28,16.31,241200.0,8.3406,8.3457,8.3151,8.3304,241200.0
2008-11-11 10:10:00,16.31,16.37,16.3,16.34,326700.0,8.3304,8.361,8.3253,8.3457,326700.0
2008-11-11 10:15:00,16.35,16.36,16.27,16.35,265800.0,8.3508,8.3559,8.31,8.3508,265800.0
2008-11-11 10:20:00,16.35,16.39,16.3,16.38,306200.0,8.3508,8.3713,8.3253,8.3662,306200.0
2008-11-11 10:25:00,16.38,16.42,16.28,16.29,411800.0,8.3662,8.3866,8.3151,8.3202,411800.0
2008-11-11 10:30:00,16.29,16.4,16.26,16.39,352200.0,8.3202,8.3764,8.3049,8.3713,352200.0
2008-11-11 10:35:00,16.4,16.41,16.36,16.37,2438800.0,8.3764,8.3815,8.3559,8.361,2438800.0
2008-11-11 10:40:00,16.37,16.4,16.35,16.37,219100.0,8.361,8.3764,8.3508,8.361,219100.0
2008-11-11 10:45:00,16.37,16.37,16.25,16.31,427000.0,8.361,8.361,8.2998,8.3304,427000.0
2008-11-11 10:50:00,16.31,16.34,16.29,16.31,357300.0,8.3304,8.3457,8.3202,8.3304,357300.0
2008-11-11 10:55:00,16.31,16.32,16.21,16.21,276200.0,8.3304,8.3355,8.2793,8.2793,276200.0
2008-11-11 11:00:00,16.21,16.26,16.18,16.25,517600.0,8.2793,8.3049,8.264,8.2998,517600.0
2008-11-11 11:05:00,16.25,16.26,16.2,16.23,343300.0,8.2998,8.3049,8.2742,8.2895,343300.0
2008-11-11 11:10:00,16.22,16.22,16.18,16.19,295200.0,8.2844,8.2844,8.264,8.2691,295200.0
2008-11-11 11:15:00,16.18,16.23,16.16,16.17,375700.0,8.264,8.2895,8.2538,8.2589,375700.0
2008-11-11 11:20:00,16.17,16.25,16.17,16.22,300300.0,8.2589,8.2998,8.2589,8.2844,300300.0
2008-11-11 11:25:00,16.23,16.24,16.16,16.17,177400.0,8.2895,8.2946,8.2538,8.2589,177400.0
2008-11-11 11:30:00,16.17,16.2,16.11,16.12,255400.0,8.2589,8.2742,8.2283,8.2334,255400.0
2008-11-11 11:35:00,16.13,16.24,16.11,16.23,296900.0,8.2385,8.2946,8.2283,8.2895,296900.0
2008-11-11 11:40:00,16.23,16.33,16.22,16.29,388900.0,8.2895,8.3406,8.2844,8.3202,388900.0
2008-11-11 11:45:00,16.3,16.35,16.27,16.29,242100.0,8.3253,8.3508,8.31,8.3202,242100.0
2008-11-11 11:50:00,16.28,16.31,16.28,16.29,165600.0,8.3151,8.3304,8.3151,8.3202,165600.0
2008-11-11 11:55:00,16.29,16.29,16.21,16.22,270700.0,8.3202,8.3202,8.2793,8.2844,270700.0
2008-11-11 12:00:00,16.22,16.25,16.19,16.22,218400.0,8.2844,8.2998,8.2691,8.2844,218400.0
2008-11-11 12:05:00,16.22,16.24,16.18,16.19,190100.0,8.2844,8.2946,8.264,8.2691,190100.0
2008-11-11 12:10:00,16.19,16.22,16.17,16.18,277100.0,8.2691,8.2844,8.2589,8.264,277100.0
2008-11-11 12:15:00,16.19,16.22,16.17,16.18,187200.0,8.2691,8.2844,8.2589,8.264,187200.0
2008-11-11 12:20:00,16.18,16.35,16.15,16.15,237000.0,8.264,8.3508,8.2487,8.2487,237000.0
2008-11-11 12:25:00,16.15,16.16,16.15,16.15,174300.0,8.2487,8.2538,8.2487,8.2487,174300.0
2008-11-11 12:30:00,16.15,16.17,16.15,16.16,115200.0,8.2487,8.2589,8.2487,8.2538,115200.0
2008-11-11 12:35:00,16.16,16.19,16.15,16.18,223100.0,8.2538,8.2691,8.2487,8.264,223100.0
2008-11-11 12:40:00,16.17,16.2,16.15,16.16,222700.0,8.2589,8.2742,8.2487,8.2538,222700.0
2008-11-11 12:45:00,16.16,16.19,16.15,16.18,231900.0,8.2538,8.2691,8.2487,8.264,231900.0
2008-11-11 12:50:00,16.18,16.3,16.17,16.24,377200.0,8.264,8.3253,8.2589,8.2946,377200.0
2008-11-11 12:55:00,16.25,16.28,16.24,16.27,193600.0,8.2998,8.3151,8.2946,8.31,193600.0
2008-11-11 13:00:00,16.27,16.27,16.22,16.24,193500.0,8.31,8.31,8.2844,8.2946,193500.0
2008-11-11 13:05:00,16.24,16.3,16.22,16.27,272600.0,8.2946,8.3253,8.2844,8.31,272600.0
2008-11-11 13:10:00,16.27,16.34,16.27,16.31,397700.0,8.31,8.3457,8.31,8.3304,397700.0
2008-11-11 13:15:00,16.31,16.38,16.3,16.37,351200.0,8.3304,8.3662,8.3253,8.361,351200.0
2008-11-11 13:20:00,16.37,16.38,16.35,16.36,605800.0,8.361,8.3662,8.3508,8.3559,605800.0
2008-11-11 13:25:00,16.35,16.42,16.34,16.34,716000.0,8.3508,8.3866,8.3457,8.3457,716000.0
2008-11-11 13:30:00,16.34,16.43,16.34,16.39,461400.0,8.3457,8.3917,8.3457,8.3713,461400.0
2008-11-11 13:35:00,16.4,16.41,16.38,16.4,162000.0,8.3764,8.3815,8.3662,8.3764,162000.0
2008-11-11 13:40:00,16.41,16.46,16.4,16.45,345500.0,8.3815,8.407,8.3764,8.4019,345500.0
2008-11-11 13:45:00,16.45,16.49,16.45,16.47,280600.0,8.4019,8.4223,8.4019,8.4121,280600.0
2008-11-11 13:50:00,16.46,16.53,16.45,16.53,235500.0,8.407,8.4428,8.4019,8.4428,235500.0
2008-11-11 13:55:00,16.52,16.64,16.51,16.62,398400.0,8.4377,8.4989,8.4326,8.4887,398400.0
2008-11-11 14:00:00,16.62,16.7,16.58,16.61,459500.0,8.4887,8.5296,8.4683,8.4836,459500.0
2008-11-11 14:05:00,16.61,16.62,16.54,16.56,546600.0,8.4836,8.4887,8.4479,8.4581,546600.0
2008-11-11 14:10:00,16.56,16.61,16.54,16.56,396600.0,8.4581,8.4836,8.4479,8.4581,396600.0
2008-11-11 14:15:00,16.56,16.65,16.54,16.65,419600.0,8.4581,8.5041,8.4479,8.5041,419600.0
2008-11-11 14:20:00,16.66,16.75,16.63,16.64,687000.0,8.5092,8.5551,8.4938,8.4989,687000.0
2008-11-11 14:25:00,16.64,16.74,16.64,16.72,863600.0,8.4989,8.55,8.4989,8.5398,863600.0
2008-11-11 14:30:00,16.72,16.76,16.66,16.75,473100.0,8.5398,8.5602,8.5092,8.5551,473100.0
2008-11-11 14:35:00,16.76,16.79,16.65,16.67,443500.0,8.5602,8.5756,8.5041,8.5143,443500.0
2008-11-11 14:40:00,16.67,16.7,16.61,16.62,293100.0,8.5143,8.5296,8.4836,8.4887,293100.0
2008-11-11 14:45:00,16.62,16.7,16.57,16.63,441300.0,8.4887,8.5296,8.4632,8.4938,441300.0
2008-11-11 14:50:00,16.62,16.62,16.43,16.48,635900.0,8.4887,8.4887,8.3917,8.4172,635900.0
2008-11-11 14:55:00,16.48,16.51,16.41,16.42,384200.0,8.4172,8.4326,8.3815,8.3866,384200.0
2008-11-11 15:00:00,16.42,16.5,16.41,16.47,332400.0,8.3866,8.4274,8.3815,8.4121,332400.0
2008-11-11 15:05:00,16.48,16.53,16.41,16.41,453300.0,8.4172,8.4428,8.3815,8.3815,453300.0
2008-11-11 15:10:00,16.41,16.49,16.4,16.49,381600.0,8.3815,8.4223,8.3764,8.4223,381600.0
2008-11-11 15:15:00,16.49,16.57,16.4,16.57,468400.0,8.4223,8.4632,8.3764,8.4632,468400.0
2008-11-11 15:20:00,16.57,16.62,16.54,16.58,420400.0,8.4632,8.4887,8.4479,8.4683,420400.0
2008-11-11 15:25:00,16.58,16.58,16.48,16.52,407900.0,8.4683,8.4683,8.4172,8.4377,407900.0
2008-11-11 15:30:00,16.53,16.53,16.35,16.36,481300.0,8.4428,8.4428,8.3508,8.3559,481300.0
2008-11-11 15:35:00,16.36,16.4,16.24,16.25,682700.0,8.3559,8.3764,8.2946,8.2998,682700.0
2008-11-11 15:40:00,16.25,16.41,16.25,16.35,959200.0,8.2998,8.3815,8.2998,8.3508,959200.0
2008-11-11 15:45:00,16.35,16.47,16.3,16.47,698200.0,8.3508,8.4121,8.3253,8.4121,698200.0
2008-11-11 15:50:00,16.47,16.53,16.42,16.44,1001800.0,8.4121,8.4428,8.3866,8.3968,1001800.0
2008-11-11 15:55:00,16.45,16.56,16.44,16.55,2032700.0,8.4019,8.4581,8.3968,8.453,2032700.0
2008-11-12 09:30:00,16.46,16.56,16.27,16.35,1607600.0,8.407,8.4581,8.31,8.3508,1607600.0
2008-11-12 09:35:00,16.35,16.44,16.32,16.43,560900.0,8.3508,8.3968,8.3355,8.3917,560900.0
2008-11-12 09:40:00,16.43,16.44,16.35,16.37,593500.0,8.3917,8.3968,8.3508,8.361,593500.0
2008-11-12 09:45:00,16.36,16.38,16.29,16.34,662300.0,8.3559,8.3662,8.3202,8.3457,662300.0
2008-11-12 09:50:00,16.33,16.49,16.33,16.46,672200.0,8.3406,8.4223,8.3406,8.407,672200.0
2008-11-12 09:55:00,16.47,16.47,16.35,16.36,533000.0,8.4121,8.4121,8.3508,8.3559,533000.0
2008-11-12 10:00:00,16.35,16.49,16.35,16.49,915900.0,8.3508,8.4223,8.3508,8.4223,915900.0
2008-11-12 10:05:00,16.49,16.51,16.42,16.45,765900.0,8.4223,8.4326,8.3866,8.4019,765900.0
2008-11-12 10:10:00,16.45,16.5,16.43,16.45,445700.0,8.4019,8.4274,8.3917,8.4019,445700.0
2008-11-12 10:15:00,16.45,16.47,16.33,16.4,639900.0,8.4019,8.4121,8.3406,8.3764,639900.0
2008-11-12 10:20:00,16.4,16.43,16.34,16.42,689700.0,8.3764,8.3917,8.3457,8.3866,689700.0
2008-11-12 10:25:00,16.43,16.45,16.33,16.36,720100.0,8.3917,8.4019,8.3406,8.3559,720100.0
2008-11-12 10:30:00,16.36,16.4,16.18,16.2,848500.0,8.3559,8.3764,8.264,8.2742,848500.0
2008-11-12 10:35:00,16.21,16.24,16.11,16.12,515500.0,8.2793,8.2946,8.2283,8.2334,515500.0
2008-11-12 10:40:00,16.12,16.2,16.11,16.19,455300.0,8.2334,8.2742,8.2283,8.2691,455300.0
2008-11-12 10:45:00,16.19,16.23,16.11,16.12,623200.0,8.2691,8.2895,8.2283,8.2334,623200.0
2008-11-12 10:50:00,16.13,16.21,16.12,16.12,379300.0,8.2385,8.2793,8.2334,8.2334,379300.0
2008-11-12 10:55:00,16.12,16.16,16.1,16.11,458200.0,8.2334,8.2538,8.2231,8.2283,458200.0
2008-11-12 11:00:00,16.11,16.15,16.06,16.15,839800.0,8.2283,8.2487,8.2027,8.2487,839800.0
2008-11-12 11:05:00,16.14,16.14,16.06,16.09,449800.0,8.2436,8.2436,8.2027,8.218,449800.0
2008-11-12 11:10:00,16.09,16.1,16.02,16.08,440400.0,8.218,8.2231,8.1823,8.2129,440400.0
2008-11-12 11:15:00,16.08,16.21,16.08,16.19,519200.0,8.2129,8.2793,8.2129,8.2691,519200.0
2008-11-12 11:20:00,16.18,16.24,16.16,16.24,604300.0,8.264,8.2946,8.2538,8.2946,604300.0
2008-11-12 11:25:00,16.24,16.25,16.17,16.23,340900.0,8.2946,8.2998,8.2589,8.2895,340900.0
2008-11-12 11:30:00,16.23,16.27,16.18,16.23,396400.0,8.2895,8.31,8.264,8.2895,396400.0
2008-11-12 11:35:00,16.23,16.23,16.16,16.17,279600.0,8.2895,8.2895,8.2538,8.2589,279600.0
2008-11-12 11:40:00,16.17,16.18,16.12,16.12,225000.0,8.2589,8.264,8.2334,8.2334,225000.0
2008-11-12 11:45:00,16.12,16.13,16.06,16.11,311400.0,8.2334,8.2385,8.2027,8.2283,311400.0
2008-11-12 11:50:00,16.11,16.13,16.1,16.12,275400.0,8.2283,8.2385,8.2231,8.2334,275400.0
2008-11-12 11:55:00,16.13,16.2,16.12,16.19,304400.0,8.2385,8.2742,8.2334,8.2691,304400.0
2008-11-12 12:00:00,16.19,16.23,16.17,16.22,254500.0,8.2691,8.2895,8.2589,8.2844,254500.0
2008-11-12 12:05:00,16.22,16.23,16.11,16.12,285300.0,8.2844,8.2895,8.2283,8.2334,285300.0
2008-11-12 12:10:00,16.12,16.15,16.1,16.11,385700.0,8.2334,8.2487,8.2231,8.2283,385700.0
2008-11-12 12:15:00,16.11,16.14,16.1,16.11,348200.0,8.2283,8.2436,8.2231,8.2283,348200.0
2008-11-12 12:20:00,16.11,16.2,16.1,16.17,454300.0,8.2283,8.2742,8.2231,8.2589,454300.0
2008-11-12 12:25:00,16.18,16.2,16.15,16.16,279400.0,8.264,8.2742,8.2487,8.2538,279400.0
2008-11-12 12:30:00,16.15,16.2,16.13,16.15,353900.0,8.2487,8.2742,8.2385,8.2487,353900.0
2008-11-12 12:35:00,16.15,16.23,16.15,16.2,251200.0,8.2487,8.2895,8.2487,8.2742,251200.0
2008-11-12 12:40:00,16.2,16.21,16.19,16.19,144300.0,8.2742,8.2793,8.2691,8.2691,144300.0
2008-11-12 12:45:00,16.19,16.21,16.17,16.18,154900.0,8.2691,8.2793,8.2589,8.264,154900.0
2008-11-12 12:50:00,16.17,16.23,16.15,16.21,219300.0,8.2589,8.2895,8.2487,8.2793,219300.0
2008-11-12 12:55:00,16.2,16.3,16.17,16.22,347900.0,8.2742,8.3253,8.2589,8.2844,347900.0
2008-11-12 13:00:00,16.23,16.25,16.19,16.2,271000.0,8.2895,8.2998,8.2691,8.2742,271000.0
2008-11-12 13:05:00,16.2,16.22,16.18,16.19,184000.0,8.2742,8.2844,8.264,8.2691,184000.0
2008-11-12 13:10:00,16.2,16.2,16.11,16.11,269900.0,8.2742,8.2742,8.2283,8.2283,269900.0
2008-11-12 13:15:00,16.11,16.12,16.06,16.06,447200.0,8.2283,8.2334,8.2027,8.2027,447200.0
2008-11-12 13:20:00,16.06,16.07,16.01,16.02,645800.0,8.2027,8.2078,8.1772,8.1823,645800.0
2008-11-12 13:25:00,16.03,16.04,16.0,16.01,465400.0,8.1874,8.1925,8.1721,8.1772,465400.0
2008-11-12 13:30:00,16.0,16.02,16.0,16.01,948100.0,8.1721,8.1823,8.1721,8.1772,948100.0
2008-11-12 13:35:00,16.0,16.05,15.99,16.04,824100.0,8.1721,8.1976,8.167,8.1925,824100.0
2008-11-12 13:40:00,16.04,16.12,16.04,16.08,504600.0,8.1925,8.2334,8.1925,8.2129,504600.0
2008-11-12 13:45:00,16.07,16.08,16.03,16.08,752700.0,8.2078,8.2129,8.1874,8.2129,752700.0
2008-11-12 13:50:00,16.07,16.08,16.03,16.03,631200.0,8.2078,8.2129,8.1874,8.1874,631200.0
2008-11-12 13:55:00,16.03,16.05,16.0,16.02,575100.0,8.1874,8.1976,8.1721,8.1823,575100.0
2008-11-12 14:00:00,16.03,16.05,15.99,16.02,543700.0,8.1874,8.1976,8.167,8.1823,543700.0
2008-11-12 14:05:00,16.02,16.03,16.0,16.02,795300.0,8.1823,8.1874,8.1721,8.1823,795300.0
2008-11-12 14:10:00,16.02,16.07,16.02,16.02,882700.0,8.1823,8.2078,8.1823,8.1823,882700.0
2008-11-12 14:15:00,16.02,16.09,16.0,16.07,938200.0,8.1823,8.218,8.1721,8.2078,938200.0
2008-11-12 14:20:00,16.07,16.1,16.05,16.09,545400.0,8.2078,8.2231,8.1976,8.218,545400.0
2008-11-12 14:25:00,16.1,16.1,16.06,16.07,659900.0,8.2231,8.2231,8.2027,8.2078,659900.0
2008-11-12 14:30:00,16.07,16.09,16.06,16.07,384400.0,8.2078,8.218,8.2027,8.2078,384400.0
2008-11-12 14:35:00,16.06,16.07,16.05,16.07,362800.0,8.2027,8.2078,8.1976,8.2078,362800.0
2008-11-12 14:40:00,16.06,16.1,16.04,16.1,303400.0,8.2027,8.2231,8.1925,8.2231,303400.0
2008-11-12 14:45:00,16.09,16.11,16.04,16.05,625100.0,8.218,8.2283,8.1925,8.1976,625100.0
2008-11-12 14:50:00,16.05,16.09,16.02,16.08,939400.0,8.1976,8.218,8.1823,8.2129,939400.0
2008-11-12 14:55:00,16.09,16.1,16.01,16.01,784100.0,8.218,8.2231,8.1772,8.1772,784100.0
2008-11-12 15:00:00,16.01,16.05,15.99,16.02,590000.0,8.1772,8.1976,8.167,8.1823,590000.0
2008-11-12 15:05:00,16.02,16.06,16.0,16.02,512400.0,8.1823,8.2027,8.1721,8.1823,512400.0
2008-11-12 15:10:00,16.02,16.04,15.99,16.0,587400.0,8.1823,8.1925,8.167,8.1721,587400.0
2008-11-12 15:15:00,16.0,16.01,15.96,15.99,703100.0,8.1721,8.1772,8.1516,8.167,703100.0
2008-11-12 15:20:00,15.99,16.0,15.94,15.94,743200.0,8.167,8.1721,8.1414,8.1414,743200.0
2008-11-12 15:25:00,15.94,15.98,15.9,15.97,864300.0,8.1414,8.1619,8.121,8.1567,864300.0
2008-11-12 15:30:00,15.98,16.01,15.95,15.95,834100.0,8.1619,8.1772,8.1465,8.1465,834100.0
2008-11-12 15:35:00,15.95,15.98,15.88,15.93,1184700.0,8.1465,8.1619,8.1108,8.1363,1184700.0
2008-11-12 15:40:00,15.93,15.99,15.83,15.98,1798300.0,8.1363,8.167,8.0852,8.1619,1798300.0
2008-11-12 15:45:00,15.98,15.99,15.86,15.88,1588200.0,8.1619,8.167,8.1006,8.1108,1588200.0
2008-11-12 15:50:00,15.89,15.92,15.83,15.89,1642900.0,8.1159,8.1312,8.0852,8.1159,1642900.0
2008-11-12 15:55:00,15.89,15.89,15.81,15.86,2586400.0,8.1159,8.1159,8.075,8.1006,2586400.0
2008-11-13 09:30:00,15.89,16.13,15.84,16.0,1113100.0,8.1159,8.2385,8.0903,8.1721,1113100.0
2008-11-13 09:35:00,16.01,16.1,15.97,15.97,717300.0,8.1772,8.2231,8.1567,8.1567,717300.0
2008-11-13 09:40:00,15.98,15.98,15.86,15.88,917600.0,8.1619,8.1619,8.1006,8.1108,917600.0
2008-11-13 09:45:00,15.88,15.94,15.86,15.87,844300.0,8.1108,8.1414,8.1006,8.1057,844300.0
2008-11-13 09:50:00,15.87,15.88,15.78,15.79,810900.0,8.1057,8.1108,8.0597,8.0648,810900.0
2008-11-13 09:55:00,15.79,15.87,15.77,15.81,720600.0,8.0648,8.1057,8.0546,8.075,720600.0
2008-11-13 10:00:00,15.81,15.83,15.75,15.8,657100.0,8.075,8.0852,8.0444,8.0699,657100.0
2008-11-13 10:05:00,15.8,15.85,15.77,15.8,832500.0,8.0699,8.0955,8.0546,8.0699,832500.0
2008-11-13 10:10:00,15.81,15.94,15.8,15.92,609500.0,8.075,8.1414,8.0699,8.1312,609500.0
2008-11-13 10:15:00,15.92,16.07,15.92,15.99,747400.0,8.1312,8.2078,8.1312,8.167,747400.0
2008-11-13 10:20:00,15.99,16.1,15.98,16.02,652000.0,8.167,8.2231,8.1619,8.1823,652000.0
2008-11-13 10:25:00,16.02,16.04,15.97,16.01,626700.0,8.1823,8.1925,8.1567,8.1772,626700.0
2008-11-13 10:30:00,16.01,16.05,16.0,16.01,582500.0,8.1772,8.1976,8.1721,8.1772,582500.0
2008-11-13 10:35:00,16.01,16.05,15.99,16.05,496600.0,8.1772,8.1976,8.167,8.1976,496600.0
2008-11-13 10:40:00,16.05,16.08,15.93,15.94,545900.0,8.1976,8.2129,8.1363,8.1414,545900.0
2008-11-13 10:45:00,15.93,15.94,15.82,15.89,753300.0,8.1363,8.1414,8.0801,8.1159,753300.0
2008-11-13 10:50:00,15.88,15.95,15.87,15.92,679400.0,8.1108,8.1465,8.1057,8.1312,679400.0
2008-11-13 10:55:00,15.93,15.93,15.87,15.88,570500.0,8.1363,8.1363,8.1057,8.1108,570500.0
2008-11-13 11:00:00,15.88,15.93,15.85,15.91,621900.0,8.1108,8.1363,8.0955,8.1261,621900.0
2008-11-13 11:05:00,15.91,15.91,15.8,15.8,418100.0,8.1261,8.1261,8.0699,8.0699,418100.0
2008-11-13 11:10:00,15.8,15.83,15.77,15.82,398900.0,8.0699,8.0852,8.0546,8.0801,398900.0
2008-11-13 11:15:00,15.82,15.83,15.77,15.77,191900.0,8.0801,8.0852,8.0546,8.0546,191900.0
2008-11-13 11:20:00,15.78,15.81,15.75,15.8,363000.0,8.0597,8.075,8.0444,8.0699,363000.0
2008-11-13 11:25:00,15.8,15.86,15.77,15.86,602300.0,8.0699,8.1006,8.0546,8.1006,602300.0
2008-11-13 11:30:00,15.86,15.87,15.79,15.81,403700.0,8.1006,8.1057,8.0648,8.075,403700.0
2008-11-13 11:35:00,15.81,15.84,15.77,15.8,913400.0,8.075,8.0903,8.0546,8.0699,913400.0
2008-11-13 11:40:00,15.8,15.87,15.8,15.81,298400.0,8.0699,8.1057,8.0699,8.075,298400.0
2008-11-13 11:45:00,15.81,15.93,15.8,15.89,459300.0,8.075,8.1363,8.0699,8.1159,459300.0
2008-11-13 11:50:00,15.9,15.96,15.85,15.89,398400.0,8.121,8.1516,8.0955,8.1159,398400.0
2008-11-13 11:55:00,15.88,15.92,15.85,15.87,374200.0,8.1108,8.1312,8.0955,8.1057,374200.0
2008-11-13 12:00:00,15.87,15.92,15.81,15.84,404100.0,8.1057,8.1312,8.075,8.0903,404100.0
2008-11-13 12:05:00,15.84,15.87,15.8,15.85,432600.0,8.0903,8.1057,8.0699,8.0955,432600.0
2008-11-13 12:10:00,15.85,15.86,15.8,15.81,326600.0,8.0955,8.1006,8.0699,8.075,326600.0
2008-11-13 12:15:00,15.82,15.83,15.8,15.81,256200.0,8.0801,8.0852,8.0699,8.075,256200.0
2008-11-13 12:20:00,15.81,15.86,15.78,15.85,419300.0,8.075,8.1006,8.0597,8.0955,419300.0
2008-11-13 12:25:00,15.86,15.86,15.81,15.82,518000.0,8.1006,8.1006,8.075,8.0801,518000.0
2008-11-13 12:30:00,15.82,15.84,15.78,15.83,192200.0,8.0801,8.0903,8.0597,8.0852,192200.0
2008-11-13 12:35:00,15.83,15.83,15.76,15.78,245300.0,8.0852,8.0852,8.0495,8.0597,245300.0
2008-11-13 12:40:00,15.78,15.8,15.76,15.76,223300.0,8.0597,8.0699,8.0495,8.0495,223300.0
2008-11-13 12:45:00,15.76,15.78,15.68,15.68,542800.0,8.0495,8.0597,8.0086,8.0086,542800.0
2008-11-13 12:50:00,15.68,15.68,15.51,15.6,839100.0,8.0086,8.0086,7.9218,7.9678,839100.0
2008-11-13 12:55:00,15.6,15.61,15.31,15.33,1190400.0,7.9678,7.9729,7.8196,7.8299,1190400.0
2008-11-13 13:00:00,15.32,15.43,15.31,15.34,955000.0,7.8248,7.8809,7.8196,7.835,955000.0
2008-11-13 13:05:00,15.35,15.5,15.3,15.5,532100.0,7.8401,7.9167,7.8145,7.9167,532100.0
2008-11-13 13:10:00,15.5,15.54,15.47,15.5,597200.0,7.9167,7.9371,7.9014,7.9167,597200.0
2008-11-13 13:15:00,15.5,15.66,15.48,15.59,769400.0,7.9167,7.9984,7.9065,7.9627,769400.0
2008-11-13 13:20:00,15.59,15.65,15.58,15.58,527600.0,7.9627,7.9933,7.9576,7.9576,527600.0
2008-11-13 13:25:00,15.59,15.69,15.53,15.69,479200.0,7.9627,8.0137,7.932,8.0137,479200.0
2008-11-13 13:30:00,15.69,15.74,15.61,15.64,537400.0,8.0137,8.0393,7.9729,7.9882,537400.0
2008-11-13 13:35:00,15.64,15.82,15.61,15.76,594800.0,7.9882,8.0801,7.9729,8.0495,594800.0
2008-11-13 13:40:00,15.77,15.86,15.69,15.86,664600.0,8.0546,8.1006,8.0137,8.1006,664600.0
2008-11-13 13:45:00,15.85,15.95,15.68,15.71,826000.0,8.0955,8.1465,8.0086,8.0239,826000.0
2008-11-13 13:50:00,15.71,16.01,15.68,15.94,822100.0,8.0239,8.1772,8.0086,8.1414,822100.0
2008-11-13 13:55:00,15.94,15.96,15.8,15.82,745600.0,8.1414,8.1516,8.0699,8.0801,745600.0
2008-11-13 14:00:00,15.82,15.87,15.68,15.74,878800.0,8.0801,8.1057,8.0086,8.0393,878800.0
2008-11-13 14:05:00,15.74,15.81,15.68,15.77,569700.0,8.0393,8.075,8.0086,8.0546,569700.0
2008-11-13 14:10:00,15.76,15.87,15.76,15.81,434700.0,8.0495,8.1057,8.0495,8.075,434700.0
2008-11-13 14:15:00,15.81,15.91,15.77,15.77,581900.0,8.075,8.1261,8.0546,8.0546,581900.0
2008-11-13 14:20:00,15.77,15.94,15.77,15.92,666900.0,8.0546,8.1414,8.0546,8.1312,666900.0
2008-11-13 14:25:00,15.91,16.08,15.85,16.02,976200.0,8.1261,8.2129,8.0955,8.1823,976200.0
2008-11-13 14:30:00,16.02,16.08,15.97,15.99,787200.0,8.1823,8.2129,8.1567,8.167,787200.0
2008-11-13 14:35:00,15.99,16.12,15.97,16.1,1092000.0,8.167,8.2334,8.1567,8.2231,1092000.0
2008-11-13 14:40:00,16.1,16.14,16.0,16.1,855100.0,8.2231,8.2436,8.1721,8.2231,855100.0
2008-11-13 14:45:00,16.1,16.22,16.1,16.19,950300.0,8.2231,8.2844,8.2231,8.2691,950300.0
2008-11-13 14:50:00,16.19,16.22,16.07,16.13,1098000.0,8.2691,8.2844,8.2078,8.2385,1098000.0
2008-11-13 14:55:00,16.13,16.17,16.06,16.06,653600.0,8.2385,8.2589,8.2027,8.2027,653600.0
2008-11-13 15:00:00,16.06,16.14,15.98,16.01,619200.0,8.2027,8.2436,8.1619,8.1772,619200.0
2008-11-13 15:05:00,16.0,16.05,15.88,15.93,695100.0,8.1721,8.1976,8.1108,8.1363,695100.0
2008-11-13 15:10:00,15.93,16.07,15.92,16.05,897900.0,8.1363,8.2078,8.1312,8.1976,897900.0
2008-11-13 15:15:00,16.05,16.1,16.0,16.06,736200.0,8.1976,8.2231,8.1721,8.2027,736200.0
2008-11-13 15:20:00,16.07,16.22,16.03,16.21,1007900.0,8.2078,8.2844,8.1874,8.2793,1007900.0
2008-11-13 15:25:00,16.21,16.35,16.15,16.35,868600.0,8.2793,8.3508,8.2487,8.3508,868600.0
2008-11-13 15:30:00,16.35,16.5,16.25,16.48,995000.0,8.3508,8.4274,8.2998,8.4172,995000.0
2008-11-13 15:35:00,16.48,16.56,16.42,16.45,1191200.0,8.4172,8.4581,8.3866,8.4019,1191200.0
2008-11-13 15:40:00,16.45,16.6,16.44,16.59,1515300.0,8.4019,8.4785,8.3968,8.4734,1515300.0
2008-11-13 15:45:00,16.59,16.65,16.52,16.52,2063300.0,8.4734,8.5041,8.4377,8.4377,2063300.0
2008-11-13 15:50:00,16.52,16.64,16.51,16.64,2162700.0,8.4377,8.4989,8.4326,8.4989,2162700.0
2008-11-13 15:55:00,16.64,16.75,16.63,16.74,2496300.0,8.4989,8.5551,8.4938,8.55,2496300.0
2008-11-14 09:30:00,16.45,16.71,16.31,16.7,905500.0,8.4019,8.5347,8.3304,8.5296,905500.0
2008-11-14 09:35:00,16.7,16.71,16.5,16.62,638900.0,8.5296,8.5347,8.4274,8.4887,638900.0
2008-11-14 09:40:00,16.62,16.68,16.57,16.68,606800.0,8.4887,8.5194,8.4632,8.5194,606800.0
2008-11-14 09:45:00,16.68,16.75,16.67,16.74,513100.0,8.5194,8.5551,8.5143,8.55,513100.0
2008-11-14 09:50:00,16.74,16.77,16.71,16.77,427500.0,8.55,8.5653,8.5347,8.5653,427500.0
2008-11-14 09:55:00,16.77,16.95,16.76,16.94,1277800.0,8.5653,8.6573,8.5602,8.6522,1277800.0
2008-11-14 10:00:00,16.94,16.99,16.92,16.94,1049700.0,8.6522,8.6777,8.642,8.6522,1049700.0
2008-11-14 10:05:00,16.94,16.94,16.78,16.8,618800.0,8.6522,8.6522,8.5705,8.5807,618800.0
2008-11-14 10:10:00,16.81,16.83,16.71,16.71,458900.0,8.5858,8.596,8.5347,8.5347,458900.0
2008-11-14 10:15:00,16.71,16.78,16.69,16.69,694800.0,8.5347,8.5705,8.5245,8.5245,694800.0
2008-11-14 10:20:00,16.69,16.7,16.62,16.68,857400.0,8.5245,8.5296,8.4887,8.5194,857400.0
2008-11-14 10:25:00,16.67,16.74,16.65,16.73,584100.0,8.5143,8.55,8.5041,8.5449,584100.0
2008-11-14 10:30:00,16.73,16.77,16.69,16.69,619500.0,8.5449,8.5653,8.5245,8.5245,619500.0
2008-11-14 10:35:00,16.69,16.75,16.56,16.57,628000.0,8.5245,8.5551,8.4581,8.4632,628000.0
2008-11-14 10:40:00,16.58,16.59,16.52,16.53,720800.0,8.4683,8.4734,8.4377,8.4428,720800.0
2008-11-14 10:45:00,16.53,16.54,16.46,16.5,543600.0,8.4428,8.4479,8.407,8.4274,543600.0
2008-11-14 10:50:00,16.5,16.6,16.49,16.6,597200.0,8.4274,8.4785,8.4223,8.4785,597200.0
2008-11-14 10:55:00,16.6,16.63,16.58,16.62,465600.0,8.4785,8.4938,8.4683,8.4887,465600.0
2008-11-14 11:00:00,16.62,16.63,16.57,16.61,473700.0,8.4887,8.4938,8.4632,8.4836,473700.0
2008-11-14 11:05:00,16.6,16.62,16.56,16.61,333100.0,8.4785,8.4887,8.4581,8.4836,333100.0
2008-11-14 11:10:00,16.61,16.72,16.56,16.7,472400.0,8.4836,8.5398,8.4581,8.5296,472400.0
2008-11-14 11:15:00,16.7,16.73,16.63,16.66,520500.0,8.5296,8.5449,8.4938,8.5092,520500.0
2008-11-14 11:20:00,16.65,16.66,16.6,16.62,251900.0,8.5041,8.5092,8.4785,8.4887,251900.0
2008-11-14 11:25:00,16.61,16.65,16.57,16.57,297300.0,8.4836,8.5041,8.4632,8.4632,297300.0
2008-11-14 11:30:00,16.57,16.57,16.51,16.53,262100.0,8.4632,8.4632,8.4326,8.4428,262100.0
2008-11-14 11:35:00,16.53,16.56,16.49,16.5,225900.0,8.4428,8.4581,8.4223,8.4274,225900.0
2008-11-14 11:40:00,16.49,16.5,16.39,16.43,549200.0,8.4223,8.4274,8.3713,8.3917,549200.0
2008-11-14 11:45:00,16.43,16.44,16.4,16.44,336700.0,8.3917,8.3968,8.3764,8.3968,336700.0
2008-11-14 11:50:00,16.44,16.47,16.41,16.43,256100.0,8.3968,8.4121,8.3815,8.3917,256100.0
2008-11-14 11:55:00,16.43,16.43,16.4,16.42,413200.0,8.3917,8.3917,8.3764,8.3866,413200.0
2008-11-14 12:00:00,16.41,16.42,16.31,16.31,422900.0,8.3815,8.3866,8.3304,8.3304,422900.0
2008-11-14 12:05:00,16.32,16.33,16.28,16.33,340000.0,8.3355,8.3406,8.3151,8.3406,340000.0
2008-11-14 12:10:00,16.32,16.32,16.27,16.32,261600.0,8.3355,8.3355,8.31,8.3355,261600.0
2008-11-14 12:15:00,16.32,16.32,16.25,16.28,359100.0,8.3355,8.3355,8.2998,8.3151,359100.0
2008-11-14 12:20:00,16.29,16.32,16.27,16.29,434400.0,8.3202,8.3355,8.31,8.3202,434400.0
2008-11-14 12:25:00,16.29,16.38,16.28,16.36,301200.0,8.3202,8.3662,8.3151,8.3559,301200.0
2008-11-14 12:30:00,16.36,16.4,16.36,16.38,332200.0,8.3559,8.3764,8.3559,8.3662,332200.0
2008-11-14 12:35:00,16.38,16.53,16.37,16.53,424500.0,8.3662,8.4428,8.361,8.4428,424500.0
2008-11-14 12:40:00,16.53,16.54,16.44,16.46,193500.0,8.4428,8.4479,8.3968,8.407,193500.0
2008-11-14 12:45:00,16.47,16.5,16.42,16.42,181200.0,8.4121,8.4274,8.3866,8.3866,181200.0
2008-11-14 12:50:00,16.42,16.51,16.42,16.46,246400.0,8.3866,8.4326,8.3866,8.407,246400.0
2008-11-14 12:55:00,16.46,16.56,16.45,16.46,293800.0,8.407,8.4581,8.4019,8.407,293800.0
2008-11-14 13:00:00,16.46,16.46,16.36,16.36,263700.0,8.407,8.407,8.3559,8.3559,263700.0
2008-11-14 13:05:00,16.37,16.37,16.29,16.3,414600.0,8.361,8.361,8.3202,8.3253,414600.0
2008-11-14 13:10:00,16.31,16.32,16.28,16.3,438900.0,8.3304,8.3355,8.3151,8.3253,438900.0
2008-11-14 13:15:00,16.3,16.34,16.29,16.32,346600.0,8.3253,8.3457,8.3202,8.3355,346600.0
2008-11-14 13:20:00,16.31,16.37,16.29,16.37,272400.0,8.3304,8.361,8.3202,8.361,272400.0
2008-11-14 13:25:00,16.36,16.44,16.34,16.44,338500.0,8.3559,8.3968,8.3457,8.3968,338500.0
2008-11-14 13:30:00,16.43,16.5,16.41,16.47,497200.0,8.3917,8.4274,8.3815,8.4121,497200.0
2008-11-14 13:35:00,16.46,16.5,16.41,16.41,209300.0,8.407,8.4274,8.3815,8.3815,209300.0
2008-11-14 13:40:00,16.4,16.46,16.34,16.35,273800.0,8.3764,8.407,8.3457,8.3508,273800.0
2008-11-14 13:45:00,16.34,16.4,16.3,16.4,532400.0,8.3457,8.3764,8.3253,8.3764,532400.0
2008-11-14 13:50:00,16.41,16.5,16.38,16.46,550700.0,8.3815,8.4274,8.3662,8.407,550700.0
2008-11-14 13:55:00,16.45,16.52,16.4,16.4,428600.0,8.4019,8.4377,8.3764,8.3764,428600.0
2008-11-14 14:00:00,16.41,16.47,16.39,16.45,221400.0,8.3815,8.4121,8.3713,8.4019,221400.0
2008-11-14 14:05:00,16.46,16.5,16.44,16.47,622100.0,8.407,8.4274,8.3968,8.4121,622100.0
2008-11-14 14:10:00,16.47,16.5,16.43,16.49,302100.0,8.4121,8.4274,8.3917,8.4223,302100.0
2008-11-14 14:15:00,16.49,16.7,16.48,16.69,407200.0,8.4223,8.5296,8.4172,8.5245,407200.0
2008-11-14 14:20:00,16.7,16.7,16.62,16.65,480800.0,8.5296,8.5296,8.4887,8.5041,480800.0
2008-11-14 14:25:00,16.66,16.74,16.63,16.69,1076300.0,8.5092,8.55,8.4938,8.5245,1076300.0
2008-11-14 14:30:00,16.68,16.71,16.61,16.64,349800.0,8.5194,8.5347,8.4836,8.4989,349800.0
2008-11-14 14:35:00,16.64,16.69,16.62,16.64,430500.0,8.4989,8.5245,8.4887,8.4989,430500.0
2008-11-14 14:40:00,16.64,16.83,16.63,16.81,889300.0,8.4989,8.596,8.4938,8.5858,889300.0
2008-11-14 14:45:00,16.81,16.87,16.73,16.8,681500.0,8.5858,8.6164,8.5449,8.5807,681500.0
2008-11-14 14:50:00,16.81,16.89,16.78,16.87,624100.0,8.5858,8.6266,8.5705,8.6164,624100.0
2008-11-14 14:55:00,16.88,17.03,16.86,17.01,1164200.0,8.6215,8.6981,8.6113,8.6879,1164200.0
2008-11-14 15:00:00,17.01,17.09,16.95,16.96,950100.0,8.6879,8.7288,8.6573,8.6624,950100.0
2008-11-14 15:05:00,16.95,17.02,16.86,16.96,880300.0,8.6573,8.693,8.6113,8.6624,880300.0
2008-11-14 15:10:00,16.96,17.0,16.86,16.96,687600.0,8.6624,8.6828,8.6113,8.6624,687600.0
2008-11-14 15:15:00,16.95,17.0,16.78,16.81,521100.0,8.6573,8.6828,8.5705,8.5858,521100.0
2008-11-14 15:20:00,16.8,16.9,16.79,16.87,588900.0,8.5807,8.6317,8.5756,8.6164,588900.0
2008-11-14 15:25:00,16.86,16.88,16.74,16.79,546300.0,8.6113,8.6215,8.55,8.5756,546300.0
2008-11-14 15:30:00,16.79,16.83,16.52,16.6,1002000.0,8.5756,8.596,8.4377,8.4785,1002000.0
2008-11-14 15:35:00,16.6,16.64,16.46,16.49,1115200.0,8.4785,8.4989,8.407,8.4223,1115200.0
2008-11-14 15:40:00,16.49,16.59,16.48,16.55,1167600.0,8.4223,8.4734,8.4172,8.453,1167600.0
2008-11-14 15:45:00,16.56,16.63,16.53,16.61,713700.0,8.4581,8.4938,8.4428,8.4836,713700.0
2008-11-14 15:50:00,16.61,16.66,16.54,16.55,1259400.0,8.4836,8.5092,8.4479,8.453,1259400.0
2008-11-14 15:55:00,16.54,16.55,16.22,16.26,2526400.0,8.4479,8.453,8.2844,8.3049,2526400.0
2008-11-17 09:30:00,16.1,16.28,15.86,15.93,996300.0,8.2231,8.3151,8.1006,8.1363,996300.0
2008-11-17 09:35:00,15.93,16.19,15.92,16.1,1002400.0,8.1363,8.2691,8.1312,8.2231,1002400.0
2008-11-17 09:40:00,16.1,16.14,16.01,16.06,662500.0,8.2231,8.2436,8.1772,8.2027,662500.0
2008-11-17 09:45:00,16.05,16.09,16.0,16.07,454600.0,8.1976,8.218,8.1721,8.2078,454600.0
2008-11-17 09:50:00,16.07,16.17,16.03,16.14,902500.0,8.2078,8.2589,8.1874,8.2436,902500.0
2008-11-17 09:55:00,16.14,16.2,16.11,16.19,516800.0,8.2436,8.2742,8.2283,8.2691,516800.0
2008-11-17 10:00:00,16.19,16.28,16.17,16.27,1396000.0,8.2691,8.3151,8.2589,8.31,1396000.0
2008-11-17 10:05:00,16.27,16.28,16.24,16.26,759000.0,8.31,8.3151,8.2946,8.3049,759000.0
2008-11-17 10:10:00,16.26,16.28,16.22,16.26,731200.0,8.3049,8.3151,8.2844,8.3049,731200.0
2008-11-17 10:15:00,16.26,16.26,16.11,16.13,534900.0,8.3049,8.3049,8.2283,8.2385,534900.0
2008-11-17 10:20:00,16.12,16.15,16.06,16.09,640700.0,8.2334,8.2487,8.2027,8.218,640700.0
2008-11-17 10:25:00,16.09,16.13,16.06,16.06,534100.0,8.218,8.2385,8.2027,8.2027,534100.0
2008-11-17 10:30:00,16.05,16.11,16.03,16.09,269400.0,8.1976,8.2283,8.1874,8.218,269400.0
2008-11-17 10:35:00,16.09,16.12,16.08,16.12,418800.0,8.218,8.2334,8.2129,8.2334,418800.0
2008-11-17 10:40:00,16.12,16.15,16.09,16.1,441300.0,8.2334,8.2487,8.218,8.2231,441300.0
2008-11-17 10:45:00,16.1,16.11,16.04,16.08,470700.0,8.2231,8.2283,8.1925,8.2129,470700.0
2008-11-17 10:50:00,16.08,16.12,16.02,16.03,578300.0,8.2129,8.2334,8.1823,8.1874,578300.0
2008-11-17 10:55:00,16.04,16.05,16.0,16.01,496000.0,8.1925,8.1976,8.1721,8.1772,496000.0
2008-11-17 11:00:00,16.01,16.1,16.0,16.08,406500.0,8.1772,8.2231,8.1721,8.2129,406500.0
2008-11-17 11:05:00,16.08,16.13,16.07,16.1,337700.0,8.2129,8.2385,8.2078,8.2231,337700.0
2008-11-17 11:10:00,16.09,16.13,16.09,16.1,249000.0,8.218,8.2385,8.218,8.2231,249000.0
2008-11-17 11:15:00,16.09,16.11,16.08,16.09,364400.0,8.218,8.2283,8.2129,8.218,364400.0
2008-11-17 11:20:00,16.08,16.11,16.07,16.09,346800.0,8.2129,8.2283,8.2078,8.218,346800.0
2008-11-17 11:25:00,16.08,16.11,16.08,16.08,299300.0,8.2129,8.2283,8.2129,8.2129,299300.0
2008-11-17 11:30:00,16.08,16.15,16.07,16.11,578100.0,8.2129,8.2487,8.2078,8.2283,578100.0
2008-11-17 11:35:00,16.11,16.16,16.09,16.14,575900.0,8.2283,8.2538,8.218,8.2436,575900.0
2008-11-17 11:40:00,16.14,16.15,16.07,16.09,428400.0,8.2436,8.2487,8.2078,8.218,428400.0
2008-11-17 11:45:00,16.09,16.19,16.08,16.18,388800.0,8.218,8.2691,8.2129,8.264,388800.0
2008-11-17 11:50:00,16.18,16.24,16.16,16.23,349600.0,8.264,8.2946,8.2538,8.2895,349600.0
2008-11-17 11:55:00,16.23,16.28,16.22,16.26,408000.0,8.2895,8.3151,8.2844,8.3049,408000.0
2008-11-17 12:00:00,16.26,16.28,16.21,16.24,364400.0,8.3049,8.3151,8.2793,8.2946,364400.0
2008-11-17 12:05:00,16.24,16.29,16.24,16.28,559100.0,8.2946,8.3202,8.2946,8.3151,559100.0
2008-11-17 12:10:00,16.28,16.28,16.24,16.28,293300.0,8.3151,8.3151,8.2946,8.3151,293300.0
2008-11-17 12:15:00,16.28,16.28,16.26,16.27,430600.0,8.3151,8.3151,8.3049,8.31,430600.0
2008-11-17 12:20:00,16.27,16.34,16.26,16.31,645700.0,8.31,8.3457,8.3049,8.3304,645700.0
2008-11-17 12:25:00,16.32,16.35,16.29,16.35,327300.0,8.3355,8.3508,8.3202,8.3508,327300.0
2008-11-17 12:30:00,16.34,16.39,16.34,16.37,370600.0,8.3457,8.3713,8.3457,8.361,370600.0
2008-11-17 12:35:00,16.36,16.38,16.28,16.29,400300.0,8.3559,8.3662,8.3151,8.3202,400300.0
2008-11-17 12:40:00,16.3,16.31,16.27,16.3,334500.0,8.3253,8.3304,8.31,8.3253,334500.0
2008-11-17 12:45:00,16.3,16.37,16.3,16.36,367000.0,8.3253,8.361,8.3253,8.3559,367000.0
2008-11-17 12:50:00,16.35,16.4,16.34,16.39,251200.0,8.3508,8.3764,8.3457,8.3713,251200.0
2008-11-17 12:55:00,16.39,16.39,16.32,16.32,300600.0,8.3713,8.3713,8.3355,8.3355,300600.0
2008-11-17 13:00:00,16.32,16.34,16.3,16.31,287000.0,8.3355,8.3457,8.3253,8.3304,287000.0
2008-11-17 13:05:00,16.31,16.33,16.28,16.29,554500.0,8.3304,8.3406,8.3151,8.3202,554500.0
2008-11-17 13:10:00,16.29,16.34,16.28,16.33,228900.0,8.3202,8.3457,8.3151,8.3406,228900.0
2008-11-17 13:15:00,16.33,16.34,16.29,16.31,205800.0,8.3406,8.3457,8.3202,8.3304,205800.0
2008-11-17 13:20:00,16.32,16.33,16.29,16.3,222600.0,8.3355,8.3406,8.3202,8.3253,222600.0
2008-11-17 13:25:00,16.29,16.37,16.29,16.35,372700.0,8.3202,8.361,8.3202,8.3508,372700.0
2008-11-17 13:30:00,16.34,16.36,16.3,16.3,249600.0,8.3457,8.3559,8.3253,8.3253,249600.0
2008-11-17 13:35:00,16.3,16.3,16.22,16.24,249200.0,8.3253,8.3253,8.2844,8.2946,249200.0
2008-11-17 13:40:00,16.24,16.26,16.18,16.18,303300.0,8.2946,8.3049,8.264,8.264,303300.0
2008-11-17 13:45:00,16.19,16.23,16.19,16.23,154100.0,8.2691,8.2895,8.2691,8.2895,154100.0
2008-11-17 13:50:00,16.22,16.29,16.2,16.27,405000.0,8.2844,8.3202,8.2742,8.31,405000.0
2008-11-17 13:55:00,16.27,16.34,16.26,16.29,468100.0,8.31,8.3457,8.3049,8.3202,468100.0
2008-11-17 14:00:00,16.29,16.29,16.14,16.15,522000.0,8.3202,8.3202,8.2436,8.2487,522000.0
2008-11-17 14:05:00,16.15,16.22,16.14,16.2,406000.0,8.2487,8.2844,8.2436,8.2742,406000.0
2008-11-17 14:10:00,16.2,16.31,16.19,16.28,403200.0,8.2742,8.3304,8.2691,8.3151,403200.0
2008-11-17 14:15:00,16.27,16.29,16.25,16.28,339700.0,8.31,8.3202,8.2998,8.3151,339700.0
2008-11-17 14:20:00,16.28,16.33,16.22,16.23,523800.0,8.3151,8.3406,8.2844,8.2895,523800.0
2008-11-17 14:25:00,16.23,16.25,16.21,16.23,641300.0,8.2895,8.2998,8.2793,8.2895,641300.0
2008-11-17 14:30:00,16.23,16.28,16.19,16.26,496400.0,8.2895,8.3151,8.2691,8.3049,496400.0
2008-11-17 14:35:00,16.26,16.35,16.24,16.32,749600.0,8.3049,8.3508,8.2946,8.3355,749600.0
2008-11-17 14:40:00,16.32,16.42,16.31,16.4,506000.0,8.3355,8.3866,8.3304,8.3764,506000.0
2008-11-17 14:45:00,16.39,16.4,16.26,16.28,510800.0,8.3713,8.3764,8.3049,8.3151,510800.0
2008-11-17 14:50:00,16.27,16.31,16.22,16.24,390200.0,8.31,8.3304,8.2844,8.2946,390200.0
2008-11-17 14:55:00,16.25,16.28,16.17,16.19,434900.0,8.2998,8.3151,8.2589,8.2691,434900.0
2008-11-17 15:00:00,16.2,16.25,16.13,16.24,748200.0,8.2742,8.2998,8.2385,8.2946,748200.0
2008-11-17 15:05:00,16.24,16.28,16.21,16.28,548000.0,8.2946,8.3151,8.2793,8.3151,548000.0
2008-11-17 15:10:00,16.27,16.28,16.19,16.26,567100.0,8.31,8.3151,8.2691,8.3049,567100.0
2008-11-17 15:15:00,16.25,16.32,16.24,16.26,442100.0,8.2998,8.3355,8.2946,8.3049,442100.0
2008-11-17 15:20:00,16.26,16.31,16.21,16.25,417200.0,8.3049,8.3304,8.2793,8.2998,417200.0
2008-11-17 15:25:00,16.24,16.25,16.17,16.2,706700.0,8.2946,8.2998,8.2589,8.2742,706700.0
2008-11-17 15:30:00,16.2,16.22,16.12,16.12,538600.0,8.2742,8.2844,8.2334,8.2334,538600.0
2008-11-17 15:35:00,16.12,16.18,16.03,16.09,641500.0,8.2334,8.264,8.1874,8.218,641500.0
2008-11-17 15:40:00,16.09,16.19,16.06,16.17,1139200.0,8.218,8.2691,8.2027,8.2589,1139200.0
2008-11-17 15:45:00,16.17,16.19,16.03,16.04,782400.0,8.2589,8.2691,8.1874,8.1925,782400.0
2008-11-17 15:50:00,16.04,16.11,16.01,16.02,838700.0,8.1925,8.2283,8.1772,8.1823,838700.0
2008-11-17 15:55:00,16.02,16.03,15.88,15.92,1757900.0,8.1823,8.1874,8.1108,8.1312,1757900.0
2008-11-18 09:30:00,16.0,16.0,15.68,15.79,1195200.0,8.1721,8.1721,8.0086,8.0648,1195200.0
2008-11-18 09:35:00,15.78,15.94,15.76,15.92,734300.0,8.0597,8.1414,8.0495,8.1312,734300.0
2008-11-18 09:40:00,15.92,16.07,15.91,16.04,1193200.0,8.1312,8.2078,8.1261,8.1925,1193200.0
2008-11-18 09:45:00,16.05,16.13,16.04,16.09,1090900.0,8.1976,8.2385,8.1925,8.218,1090900.0
2008-11-18 09:50:00,16.09,16.13,16.01,16.02,1080300.0,8.218,8.2385,8.1772,8.1823,1080300.0
2008-11-18 09:55:00,16.02,16.04,15.95,15.99,955800.0,8.1823,8.1925,8.1465,8.167,955800.0
2008-11-18 10:00:00,15.98,15.99,15.89,15.91,837600.0,8.1619,8.167,8.1159,8.1261,837600.0
2008-11-18 10:05:00,15.91,15.99,15.91,15.98,985000.0,8.1261,8.167,8.1261,8.1619,985000.0
2008-11-18 10:10:00,15.97,15.98,15.93,15.96,661700.0,8.1567,8.1619,8.1363,8.1516,661700.0
2008-11-18 10:15:00,15.95,16.04,15.94,16.02,622800.0,8.1465,8.1925,8.1414,8.1823,622800.0
2008-11-18 10:20:00,16.02,16.12,16.02,16.1,671400.0,8.1823,8.2334,8.1823,8.2231,671400.0
2008-11-18 10:25:00,16.1,16.31,16.09,16.31,598300.0,8.2231,8.3304,8.218,8.3304,598300.0
2008-11-18 10:30:00,16.31,16.32,16.23,16.31,628800.0,8.3304,8.3355,8.2895,8.3304,628800.0
2008-11-18 10:35:00,16.31,16.33,16.27,16.31,667100.0,8.3304,8.3406,8.31,8.3304,667100.0
2008-11-18 10:40:00,16.31,16.37,16.28,16.29,774500.0,8.3304,8.361,8.3151,8.3202,774500.0
2008-11-18 10:45:00,16.29,16.3,16.25,16.26,756900.0,8.3202,8.3253,8.2998,8.3049,756900.0
2008-11-18 10:50:00,16.25,16.27,16.2,16.24,665000.0,8.2998,8.31,8.2742,8.2946,665000.0
2008-11-18 10:55:00,16.24,16.27,16.21,16.24,445000.0,8.2946,8.31,8.2793,8.2946,445000.0
2008-11-18 11:00:00,16.24,16.24,16.11,16.13,595000.0,8.2946,8.2946,8.2283,8.2385,595000.0
2008-11-18 11:05:00,16.13,16.17,16.11,16.15,318100.0,8.2385,8.2589,8.2283,8.2487,318100.0
2008-11-18 11:10:00,16.14,16.18,16.12,16.17,415600.0,8.2436,8.264,8.2334,8.2589,415600.0
2008-11-18 11:15:00,16.18,16.21,16.17,16.19,330600.0,8.264,8.2793,8.2589,8.2691,330600.0
2008-11-18 11:20:00,16.19,16.22,16.14,16.16,382500.0,8.2691,8.2844,8.2436,8.2538,382500.0
2008-11-18 11:25:00,16.15,16.18,16.14,16.15,416600.0,8.2487,8.264,8.2436,8.2487,416600.0
2008-11-18 11:30:00,16.14,16.2,16.14,16.16,492600.0,8.2436,8.2742,8.2436,8.2538,492600.0
2008-11-18 11:35:00,16.16,16.27,16.16,16.23,487600.0,8.2538,8.31,8.2538,8.2895,487600.0
2008-11-18 11:40:00,16.24,16.27,16.21,16.21,491100.0,8.2946,8.31,8.2793,8.2793,491100.0
2008-11-18 11:45:00,16.2,16.25,16.19,16.22,467300.0,8.2742,8.2998,8.2691,8.2844,467300.0
2008-11-18 11:50:00,16.23,16.35,16.22,16.31,509200.0,8.2895,8.3508,8.2844,8.3304,509200.0
2008-11-18 11:55:00,16.31,16.39,16.3,16.39,441900.0,8.3304,8.3713,8.3253,8.3713,441900.0
2008-11-18 12:00:00,16.39,16.39,16.24,16.24,337100.0,8.3713,8.3713,8.2946,8.2946,337100.0
2008-11-18 12:05:00,16.24,16.26,16.2,16.21,275900.0,8.2946,8.3049,8.2742,8.2793,275900.0
2008-11-18 12:10:00,16.22,16.28,16.2,16.26,236300.0,8.2844,8.3151,8.2742,8.3049,236300.0
2008-11-18 12:15:00,16.27,16.31,16.26,16.29,235900.0,8.31,8.3304,8.3049,8.3202,235900.0
2008-11-18 12:20:00,16.29,16.3,16.17,16.17,606500.0,8.3202,8.3253,8.2589,8.2589,606500.0
2008-11-18 12:25:00,16.17,16.18,16.1,16.13,632500.0,8.2589,8.264,8.2231,8.2385,632500.0
2008-11-18 12:30:00,16.13,16.14,16.09,16.11,297600.0,8.2385,8.2436,8.218,8.2283,297600.0
2008-11-18 12:35:00,16.1,16.11,16.04,16.1,437000.0,8.2231,8.2283,8.1925,8.2231,437000.0
2008-11-18 12:40:00,16.1,16.13,16.08,16.08,481400.0,8.2231,8.2385,8.2129,8.2129,481400.0
2008-11-18 12:45:00,16.09,16.09,16.0,16.04,277800.0,8.218,8.218,8.1721,8.1925,277800.0
2008-11-18 12:50:00,16.03,16.04,16.0,16.03,217100.0,8.1874,8.1925,8.1721,8.1874,217100.0
2008-11-18 12:55:00,16.03,16.08,16.03,16.06,177800.0,8.1874,8.2129,8.1874,8.2027,177800.0
2008-11-18 13:00:00,16.06,16.06,15.97,15.98,411600.0,8.2027,8.2027,8.1567,8.1619,411600.0
2008-11-18 13:05:00,15.98,16.04,15.96,16.02,501100.0,8.1619,8.1925,8.1516,8.1823,501100.0
2008-11-18 13:10:00,16.02,16.03,15.97,16.01,634900.0,8.1823,8.1874,8.1567,8.1772,634900.0
2008-11-18 13:15:00,16.01,16.02,15.94,15.97,394200.0,8.1772,8.1823,8.1414,8.1567,394200.0
2008-11-18 13:20:00,15.97,16.0,15.96,15.97,194300.0,8.1567,8.1721,8.1516,8.1567,194300.0
2008-11-18 13:25:00,15.97,16.03,15.96,16.01,269600.0,8.1567,8.1874,8.1516,8.1772,269600.0
2008-11-18 13:30:00,16.02,16.03,15.94,15.96,419400.0,8.1823,8.1874,8.1414,8.1516,419400.0
2008-11-18 13:35:00,15.96,15.96,15.84,15.86,608600.0,8.1516,8.1516,8.0903,8.1006,608600.0
2008-11-18 13:40:00,15.87,15.92,15.85,15.85,402300.0,8.1057,8.1312,8.0955,8.0955,402300.0
2008-11-18 13:45:00,15.85,15.87,15.74,15.76,555900.0,8.0955,8.1057,8.0393,8.0495,555900.0
2008-11-18 13:50:00,15.77,15.87,15.75,15.86,385100.0,8.0546,8.1057,8.0444,8.1006,385100.0
2008-11-18 13:55:00,15.87,16.0,15.85,15.99,339500.0,8.1057,8.1721,8.0955,8.167,339500.0
2008-11-18 14:00:00,15.99,16.0,15.87,15.89,609600.0,8.167,8.1721,8.1057,8.1159,609600.0
2008-11-18 14:05:00,15.89,15.89,15.75,15.77,471800.0,8.1159,8.1159,8.0444,8.0546,471800.0
2008-11-18 14:10:00,15.77,15.86,15.74,15.85,456800.0,8.0546,8.1006,8.0393,8.0955,456800.0
2008-11-18 14:15:00,15.85,15.88,15.82,15.84,625700.0,8.0955,8.1108,8.0801,8.0903,625700.0
2008-11-18 14:20:00,15.83,15.93,15.8,15.88,582000.0,8.0852,8.1363,8.0699,8.1108,582000.0
2008-11-18 14:25:00,15.88,15.93,15.84,15.88,384900.0,8.1108,8.1363,8.0903,8.1108,384900.0
2008-11-18 14:30:00,15.88,15.88,15.75,15.75,410700.0,8.1108,8.1108,8.0444,8.0444,410700.0
2008-11-18 14:35:00,15.76,15.85,15.75,15.82,349800.0,8.0495,8.0955,8.0444,8.0801,349800.0
2008-11-18 14:40:00,15.82,15.88,15.79,15.8,353400.0,8.0801,8.1108,8.0648,8.0699,353400.0
2008-11-18 14:45:00,15.81,15.83,15.65,15.65,716400.0,8.075,8.0852,7.9933,7.9933,716400.0
2008-11-18 14:50:00,15.65,15.71,15.61,15.7,548300.0,7.9933,8.0239,7.9729,8.0188,548300.0
2008-11-18 14:55:00,15.71,15.76,15.66,15.68,567800.0,8.0239,8.0495,7.9984,8.0086,567800.0
2008-11-18 15:00:00,15.68,15.76,15.66,15.71,637700.0,8.0086,8.0495,7.9984,8.0239,637700.0
2008-11-18 15:05:00,15.7,15.89,15.69,15.87,608200.0,8.0188,8.1159,8.0137,8.1057,608200.0
2008-11-18 15:10:00,15.87,15.97,15.84,15.88,646500.0,8.1057,8.1567,8.0903,8.1108,646500.0
2008-11-18 15:15:00,15.88,15.9,15.83,15.86,874400.0,8.1108,8.121,8.0852,8.1006,874400.0
2008-11-18 15:20:00,15.86,16.03,15.84,15.85,838900.0,8.1006,8.1874,8.0903,8.0955,838900.0
2008-11-18 15:25:00,15.86,15.96,15.76,15.93,895000.0,8.1006,8.1516,8.0495,8.1363,895000.0
2008-11-18 15:30:00,15.94,15.94,15.82,15.91,960700.0,8.1414,8.1414,8.0801,8.1261,960700.0
2008-11-18 15:35:00,15.91,16.08,15.87,16.03,1257200.0,8.1261,8.2129,8.1057,8.1874,1257200.0
2008-11-18 15:40:00,16.03,16.2,15.99,16.02,2199100.0,8.1874,8.2742,8.167,8.1823,2199100.0
2008-11-18 15:45:00,16.02,16.22,16.01,16.22,1925400.0,8.1823,8.2844,8.1772,8.2844,1925400.0
2008-11-18 15:50:00,16.22,16.3,16.12,16.28,2331200.0,8.2844,8.3253,8.2334,8.3151,2331200.0
2008-11-18 15:55:00,16.28,16.33,16.12,16.28,3193900.0,8.3151,8.3406,8.2334,8.3151,3193900.0
2008-11-19 09:30:00,16.15,16.38,16.07,16.36,1244300.0,8.2487,8.3662,8.2078,8.3559,1244300.0
2008-11-19 09:35:00,16.36,16.45,16.33,16.44,1483700.0,8.3559,8.4019,8.3406,8.3968,1483700.0
2008-11-19 09:40:00,16.44,16.5,16.27,16.29,988900.0,8.3968,8.4274,8.31,8.3202,988900.0
2008-11-19 09:45:00,16.29,16.35,16.28,16.32,1233100.0,8.3202,8.3508,8.3151,8.3355,1233100.0
2008-11-19 09:50:00,16.32,16.33,16.16,16.2,839500.0,8.3355,8.3406,8.2538,8.2742,839500.0
2008-11-19 09:55:00,16.21,16.21,16.12,16.19,649800.0,8.2793,8.2793,8.2334,8.2691,649800.0
2008-11-19 10:00:00,16.19,16.29,16.16,16.29,611300.0,8.2691,8.3202,8.2538,8.3202,611300.0
2008-11-19 10:05:00,16.29,16.43,16.28,16.41,945600.0,8.3202,8.3917,8.3151,8.3815,945600.0
2008-11-19 10:10:00,16.41,16.45,16.33,16.38,607600.0,8.3815,8.4019,8.3406,8.3662,607600.0
2008-11-19 10:15:00,16.38,16.44,16.32,16.32,701800.0,8.3662,8.3968,8.3355,8.3355,701800.0
2008-11-19 10:20:00,16.32,16.35,16.24,16.26,619600.0,8.3355,8.3508,8.2946,8.3049,619600.0
2008-11-19 10:25:00,16.27,16.29,16.21,16.29,348000.0,8.31,8.3202,8.2793,8.3202,348000.0
2008-11-19 10:30:00,16.28,16.3,16.18,16.19,816200.0,8.3151,8.3253,8.264,8.2691,816200.0
2008-11-19 10:35:00,16.2,16.21,16.06,16.1,740100.0,8.2742,8.2793,8.2027,8.2231,740100.0
2008-11-19 10:40:00,16.1,16.16,16.09,16.14,375800.0,8.2231,8.2538,8.218,8.2436,375800.0
2008-11-19 10:45:00,16.13,16.14,16.06,16.11,544300.0,8.2385,8.2436,8.2027,8.2283,544300.0
2008-11-19 10:50:00,16.11,16.13,16.07,16.07,898900.0,8.2283,8.2385,8.2078,8.2078,898900.0
2008-11-19 10:55:00,16.07,16.09,16.03,16.05,700900.0,8.2078,8.218,8.1874,8.1976,700900.0
2008-11-19 11:00:00,16.05,16.09,16.05,16.06,339100.0,8.1976,8.218,8.1976,8.2027,339100.0
2008-11-19 11:05:00,16.06,16.15,16.05,16.15,614900.0,8.2027,8.2487,8.1976,8.2487,614900.0
2008-11-19 11:10:00,16.14,16.17,16.09,16.12,427700.0,8.2436,8.2589,8.218,8.2334,427700.0
2008-11-19 11:15:00,16.11,16.19,16.06,16.18,339000.0,8.2283,8.2691,8.2027,8.264,339000.0
2008-11-19 11:20:00,16.17,16.19,16.09,16.1,314500.0,8.2589,8.2691,8.218,8.2231,314500.0
2008-11-19 11:25:00,16.1,16.11,16.03,16.04,525000.0,8.2231,8.2283,8.1874,8.1925,525000.0
2008-11-19 11:30:00,16.04,16.07,16.0,16.01,635700.0,8.1925,8.2078,8.1721,8.1772,635700.0
2008-11-19 11:35:00,16.01,16.02,15.95,15.99,534500.0,8.1772,8.1823,8.1465,8.167,534500.0
2008-11-19 11:40:00,15.99,16.02,15.91,15.99,388100.0,8.167,8.1823,8.1261,8.167,388100.0
2008-11-19 11:45:00,15.99,16.0,15.88,15.91,462100.0,8.167,8.1721,8.1108,8.1261,462100.0
2008-11-19 11:50:00,15.91,16.01,15.9,15.99,308800.0,8.1261,8.1772,8.121,8.167,308800.0
2008-11-19 11:55:00,15.99,16.01,15.95,15.95,235000.0,8.167,8.1772,8.1465,8.1465,235000.0
2008-11-19 12:00:00,15.94,15.96,15.89,15.92,427000.0,8.1414,8.1516,8.1159,8.1312,427000.0
2008-11-19 12:05:00,15.93,15.96,15.9,15.96,444000.0,8.1363,8.1516,8.121,8.1516,444000.0
2008-11-19 12:10:00,15.96,15.96,15.87,15.93,454700.0,8.1516,8.1516,8.1057,8.1363,454700.0
2008-11-19 12:15:00,15.94,15.94,15.86,15.87,389300.0,8.1414,8.1414,8.1006,8.1057,389300.0
2008-11-19 12:20:00,15.87,16.02,15.86,16.0,938800.0,8.1057,8.1823,8.1006,8.1721,938800.0
2008-11-19 12:25:00,16.0,16.03,16.0,16.03,496200.0,8.1721,8.1874,8.1721,8.1874,496200.0
2008-11-19 12:30:00,16.02,16.04,15.98,16.03,398800.0,8.1823,8.1925,8.1619,8.1874,398800.0
2008-11-19 12:35:00,16.03,16.07,15.98,16.03,439300.0,8.1874,8.2078,8.1619,8.1874,439300.0
2008-11-19 12:40:00,16.03,16.07,16.01,16.04,425700.0,8.1874,8.2078,8.1772,8.1925,425700.0
2008-11-19 12:45:00,16.03,16.1,16.02,16.08,320000.0,8.1874,8.2231,8.1823,8.2129,320000.0
2008-11-19 12:50:00,16.08,16.09,16.03,16.05,421800.0,8.2129,8.218,8.1874,8.1976,421800.0
2008-11-19 12:55:00,16.04,16.09,16.01,16.09,202900.0,8.1925,8.218,8.1772,8.218,202900.0
2008-11-19 13:00:00,16.08,16.15,16.06,16.1,341500.0,8.2129,8.2487,8.2027,8.2231,341500.0
2008-11-19 13:05:00,16.1,16.14,16.06,16.07,278500.0,8.2231,8.2436,8.2027,8.2078,278500.0
2008-11-19 13:10:00,16.07,16.12,16.04,16.11,231700.0,8.2078,8.2334,8.1925,8.2283,231700.0
2008-11-19 13:15:00,16.12,16.12,16.03,16.06,235300.0,8.2334,8.2334,8.1874,8.2027,235300.0
2008-11-19 13:20:00,16.05,16.08,16.0,16.01,209100.0,8.1976,8.2129,8.1721,8.1772,209100.0
2008-11-19 13:25:00,16.01,16.01,15.95,15.95,298200.0,8.1772,8.1772,8.1465,8.1465,298200.0
2008-11-19 13:30:00,15.95,15.96,15.88,15.89,277800.0,8.1465,8.1516,8.1108,8.1159,277800.0
2008-11-19 13:35:00,15.89,15.92,15.85,15.9,427100.0,8.1159,8.1312,8.0955,8.121,427100.0
2008-11-19 13:40:00,15.91,15.98,15.89,15.94,408400.0,8.1261,8.1619,8.1159,8.1414,408400.0
2008-11-19 13:45:00,15.95,16.01,15.94,15.97,273800.0,8.1465,8.1772,8.1414,8.1567,273800.0
2008-11-19 13:50:00,15.96,16.03,15.95,16.02,425400.0,8.1516,8.1874,8.1465,8.1823,425400.0
2008-11-19 13:55:00,16.02,16.08,16.0,16.04,615800.0,8.1823,8.2129,8.1721,8.1925,615800.0
2008-11-19 14:00:00,16.04,16.05,15.88,15.9,683200.0,8.1925,8.1976,8.1108,8.121,683200.0
2008-11-19 14:05:00,15.9,15.95,15.84,15.92,483800.0,8.121,8.1465,8.0903,8.1312,483800.0
2008-11-19 14:10:00,15.92,16.0,15.92,15.99,408500.0,8.1312,8.1721,8.1312,8.167,408500.0
2008-11-19 14:15:00,15.99,16.0,15.9,15.9,374500.0,8.167,8.1721,8.121,8.121,374500.0
2008-11-19 14:20:00,15.9,15.91,15.82,15.83,416500.0,8.121,8.1261,8.0801,8.0852,416500.0
2008-11-19 14:25:00,15.83,15.95,15.83,15.88,563600.0,8.0852,8.1465,8.0852,8.1108,563600.0
2008-11-19 14:30:00,15.87,15.94,15.85,15.85,425700.0,8.1057,8.1414,8.0955,8.0955,425700.0
2008-11-19 14:35:00,15.85,15.88,15.79,15.84,646200.0,8.0955,8.1108,8.0648,8.0903,646200.0
2008-11-19 14:40:00,15.84,16.0,15.81,16.0,807700.0,8.0903,8.1721,8.075,8.1721,807700.0
2008-11-19 14:45:00,16.0,16.12,15.98,16.03,849400.0,8.1721,8.2334,8.1619,8.1874,849400.0
2008-11-19 14:50:00,16.04,16.1,15.98,15.99,594400.0,8.1925,8.2231,8.1619,8.167,594400.0
2008-11-19 14:55:00,15.98,16.06,15.93,16.02,471700.0,8.1619,8.2027,8.1363,8.1823,471700.0
2008-11-19 15:00:00,16.03,16.04,15.89,16.01,791700.0,8.1874,8.1925,8.1159,8.1772,791700.0
2008-11-19 15:05:00,16.01,16.1,15.93,16.02,797700.0,8.1772,8.2231,8.1363,8.1823,797700.0
2008-11-19 15:10:00,16.03,16.08,15.95,16.0,719600.0,8.1874,8.2129,8.1465,8.1721,719600.0
2008-11-19 15:15:00,16.0,16.0,15.77,15.78,846100.0,8.1721,8.1721,8.0546,8.0597,846100.0
2008-11-19 15:20:00,15.79,15.79,15.71,15.73,1123200.0,8.0648,8.0648,8.0239,8.0342,1123200.0
2008-11-19 15:25:00,15.74,15.85,15.68,15.81,933500.0,8.0393,8.0955,8.0086,8.075,933500.0
2008-11-19 15:30:00,15.8,15.86,15.7,15.86,795800.0,8.0699,8.1006,8.0188,8.1006,795800.0
2008-11-19 15:35:00,15.86,15.86,15.65,15.68,967100.0,8.1006,8.1006,7.9933,8.0086,967100.0
2008-11-19 15:40:00,15.68,15.79,15.65,15.66,1167500.0,8.0086,8.0648,7.9933,7.9984,1167500.0
2008-11-19 15:45:00,15.66,15.67,15.55,15.62,2022000.0,7.9984,8.0035,7.9422,7.978,2022000.0
2008-11-19 15:50:00,15.62,15.67,15.55,15.62,1857600.0,7.978,8.0035,7.9422,7.978,1857600.0
2008-11-19 15:55:00,15.61,15.63,15.51,15.56,2452900.0,7.9729,7.9831,7.9218,7.9473,2452900.0
2008-11-20 09:30:00,15.49,15.5,15.28,15.44,1697000.0,7.9116,7.9167,7.8043,7.886,1697000.0
2008-11-20 09:35:00,15.45,15.48,15.38,15.4,1053100.0,7.8912,7.9065,7.8554,7.8656,1053100.0
2008-11-20 09:40:00,15.4,15.4,15.26,15.26,1121100.0,7.8656,7.8656,7.7941,7.7941,1121100.0
2008-11-20 09:45:00,15.26,15.38,15.26,15.33,872100.0,7.7941,7.8554,7.7941,7.8299,872100.0
2008-11-20 09:50:00,15.33,15.39,15.25,15.26,814500.0,7.8299,7.8605,7.789,7.7941,814500.0
2008-11-20 09:55:00,15.25,15.37,15.23,15.26,789700.0,7.789,7.8503,7.7788,7.7941,789700.0
2008-11-20 10:00:00,15.26,15.3,15.22,15.22,634500.0,7.7941,7.8145,7.7737,7.7737,634500.0
2008-11-20 10:05:00,15.22,15.26,15.18,15.18,1219500.0,7.7737,7.7941,7.7532,7.7532,1219500.0
2008-11-20 10:10:00,15.19,15.19,15.1,15.16,1019800.0,7.7584,7.7584,7.7124,7.743,1019800.0
2008-11-20 10:15:00,15.15,15.21,15.11,15.16,801100.0,7.7379,7.7686,7.7175,7.743,801100.0
2008-11-20 10:20:00,15.16,15.2,15.12,15.13,905400.0,7.743,7.7635,7.7226,7.7277,905400.0
2008-11-20 10:25:00,15.15,15.17,15.07,15.15,841400.0,7.7379,7.7481,7.6971,7.7379,841400.0
2008-11-20 10:30:00,15.15,15.26,15.13,15.26,1071600.0,7.7379,7.7941,7.7277,7.7941,1071600.0
2008-11-20 10:35:00,15.25,15.27,15.1,15.14,1191100.0,7.789,7.7992,7.7124,7.7328,1191100.0
2008-11-20 10:40:00,15.14,15.31,15.08,15.31,1356800.0,7.7328,7.8196,7.7022,7.8196,1356800.0
2008-11-20 10:45:00,15.3,15.55,15.29,15.54,2181400.0,7.8145,7.9422,7.8094,7.9371,2181400.0
2008-11-20 10:50:00,15.55,15.6,15.33,15.54,1156100.0,7.9422,7.9678,7.8299,7.9371,1156100.0
2008-11-20 10:55:00,15.54,15.74,15.49,15.74,1884000.0,7.9371,8.0393,7.9116,8.0393,1884000.0
2008-11-20 11:00:00,15.73,15.78,15.63,15.68,1392200.0,8.0342,8.0597,7.9831,8.0086,1392200.0
2008-11-20 11:05:00,15.68,15.71,15.54,15.54,1079500.0,8.0086,8.0239,7.9371,7.9371,1079500.0
2008-11-20 11:10:00,15.55,15.7,15.51,15.66,1083000.0,7.9422,8.0188,7.9218,7.9984,1083000.0
2008-11-20 11:15:00,15.67,15.75,15.59,15.6,750400.0,8.0035,8.0444,7.9627,7.9678,750400.0
2008-11-20 11:20:00,15.6,15.64,15.52,15.55,1120700.0,7.9678,7.9882,7.9269,7.9422,1120700.0
2008-11-20 11:25:00,15.55,15.56,15.5,15.52,881400.0,7.9422,7.9473,7.9167,7.9269,881400.0
2008-11-20 11:30:00,15.53,15.54,15.37,15.39,544000.0,7.932,7.9371,7.8503,7.8605,544000.0
2008-11-20 11:35:00,15.4,15.49,15.35,15.47,715900.0,7.8656,7.9116,7.8401,7.9014,715900.0
2008-11-20 11:40:00,15.47,15.57,15.43,15.57,609000.0,7.9014,7.9524,7.8809,7.9524,609000.0
2008-11-20 11:45:00,15.57,15.6,15.49,15.58,469100.0,7.9524,7.9678,7.9116,7.9576,469100.0
2008-11-20 11:50:00,15.58,15.59,15.47,15.49,432500.0,7.9576,7.9627,7.9014,7.9116,432500.0
2008-11-20 11:55:00,15.5,15.52,15.43,15.44,362100.0,7.9167,7.9269,7.8809,7.886,362100.0
2008-11-20 12:00:00,15.44,15.44,15.33,15.34,404600.0,7.886,7.886,7.8299,7.835,404600.0
2008-11-20 12:05:00,15.34,15.41,15.33,15.35,522300.0,7.835,7.8707,7.8299,7.8401,522300.0
2008-11-20 12:10:00,15.35,15.46,15.34,15.42,546800.0,7.8401,7.8963,7.835,7.8758,546800.0
2008-11-20 12:15:00,15.43,15.49,15.4,15.45,517000.0,7.8809,7.9116,7.8656,7.8912,517000.0
2008-11-20 12:20:00,15.45,15.57,15.43,15.53,650300.0,7.8912,7.9524,7.8809,7.932,650300.0
2008-11-20 12:25:00,15.53,15.73,15.51,15.7,1135400.0,7.932,8.0342,7.9218,8.0188,1135400.0
2008-11-20 12:30:00,15.71,15.83,15.66,15.77,1747900.0,8.0239,8.0852,7.9984,8.0546,1747900.0
2008-11-20 12:35:00,15.78,15.79,15.67,15.72,829300.0,8.0597,8.0648,8.0035,8.0291,829300.0
2008-11-20 12:40:00,15.71,15.76,15.65,15.73,590000.0,8.0239,8.0495,7.9933,8.0342,590000.0
2008-11-20 12:45:00,15.73,15.98,15.71,15.96,814500.0,8.0342,8.1619,8.0239,8.1516,814500.0
2008-11-20 12:50:00,15.96,16.03,15.85,15.87,960500.0,8.1516,8.1874,8.0955,8.1057,960500.0
2008-11-20 12:55:00,15.87,15.87,15.74,15.75,749000.0,8.1057,8.1057,8.0393,8.0444,749000.0
2008-11-20 13:00:00,15.75,15.76,15.54,15.57,745000.0,8.0444,8.0495,7.9371,7.9524,745000.0
2008-11-20 13:05:00,15.57,15.64,15.55,15.61,694500.0,7.9524,7.9882,7.9422,7.9729,694500.0
2008-11-20 13:10:00,15.61,15.63,15.47,15.58,602500.0,7.9729,7.9831,7.9014,7.9576,602500.0
2008-11-20 13:15:00,15.58,15.63,15.25,15.5,1174600.0,7.9576,7.9831,7.789,7.9167,1174600.0
2008-11-20 13:20:00,15.5,15.53,15.41,15.48,1008700.0,7.9167,7.932,7.8707,7.9065,1008700.0
2008-11-20 13:25:00,15.49,15.51,15.39,15.41,783200.0,7.9116,7.9218,7.8605,7.8707,783200.0
2008-11-20 13:30:00,15.41,15.54,15.38,15.51,677100.0,7.8707,7.9371,7.8554,7.9218,677100.0
2008-11-20 13:35:00,15.51,15.51,15.29,15.34,1114400.0,7.9218,7.9218,7.8094,7.835,1114400.0
2008-11-20 13:40:00,15.34,15.41,15.31,15.37,785300.0,7.835,7.8707,7.8196,7.8503,785300.0
2008-11-20 13:45:00,15.37,15.45,15.35,15.41,751400.0,7.8503,7.8912,7.8401,7.8707,751400.0
2008-11-20 13:50:00,15.4,15.48,15.4,15.45,599300.0,7.8656,7.9065,7.8656,7.8912,599300.0
2008-11-20 13:55:00,15.44,15.54,15.44,15.49,701600.0,7.886,7.9371,7.886,7.9116,701600.0
2008-11-20 14:00:00,15.5,15.54,15.35,15.35,705800.0,7.9167,7.9371,7.8401,7.8401,705800.0
2008-11-20 14:05:00,15.35,15.4,15.3,15.32,790700.0,7.8401,7.8656,7.8145,7.8248,790700.0
2008-11-20 14:10:00,15.32,15.35,15.23,15.23,852600.0,7.8248,7.8401,7.7788,7.7788,852600.0
2008-11-20 14:15:00,15.24,15.29,15.17,15.18,676700.0,7.7839,7.8094,7.7481,7.7532,676700.0
2008-11-20 14:20:00,15.18,15.22,15.17,15.19,867000.0,7.7532,7.7737,7.7481,7.7584,867000.0
2008-11-20 14:25:00,15.18,15.2,15.09,15.13,941200.0,7.7532,7.7635,7.7073,7.7277,941200.0
2008-11-20 14:30:00,15.1,15.11,15.06,15.1,1073600.0,7.7124,7.7175,7.692,7.7124,1073600.0
2008-11-20 14:35:00,15.1,15.18,15.07,15.15,642900.0,7.7124,7.7532,7.6971,7.7379,642900.0
2008-11-20 14:40:00,15.16,15.2,15.12,15.12,733500.0,7.743,7.7635,7.7226,7.7226,733500.0
2008-11-20 14:45:00,15.14,15.14,15.05,15.08,835500.0,7.7328,7.7328,7.6869,7.7022,835500.0
2008-11-20 14:50:00,15.08,15.14,15.04,15.05,756200.0,7.7022,7.7328,7.6817,7.6869,756200.0
2008-11-20 14:55:00,15.05,15.1,15.01,15.09,813600.0,7.6869,7.7124,7.6664,7.7073,813600.0
2008-11-20 15:00:00,15.08,15.18,15.02,15.02,1399600.0,7.7022,7.7532,7.6715,7.6715,1399600.0
2008-11-20 15:05:00,15.02,15.08,15.0,15.05,1029600.0,7.6715,7.7022,7.6613,7.6869,1029600.0
2008-11-20 15:10:00,15.05,15.07,15.0,15.02,1251700.0,7.6869,7.6971,7.6613,7.6715,1251700.0
2008-11-20 15:15:00,15.01,15.06,14.93,14.94,1746400.0,7.6664,7.692,7.6256,7.6307,1746400.0
2008-11-20 15:20:00,14.94,14.97,14.82,14.85,1905800.0,7.6307,7.646,7.5694,7.5847,1905800.0
2008-11-20 15:25:00,14.84,14.89,14.75,14.77,1419000.0,7.5796,7.6051,7.5336,7.5438,1419000.0
2008-11-20 15:30:00,14.77,14.88,14.75,14.79,1710900.0,7.5438,7.6,7.5336,7.5541,1710900.0
2008-11-20 15:35:00,14.79,14.84,14.64,14.65,1968400.0,7.5541,7.5796,7.4774,7.4825,1968400.0
2008-11-20 15:40:00,14.65,14.66,14.43,14.45,2507100.0,7.4825,7.4877,7.3702,7.3804,2507100.0
2008-11-20 15:45:00,14.45,14.6,14.41,14.41,2110800.0,7.3804,7.457,7.36,7.36,2110800.0
2008-11-20 15:50:00,14.42,14.57,14.31,14.32,3131700.0,7.3651,7.4417,7.3089,7.314,3131700.0
2008-11-20 15:55:00,14.32,14.49,14.26,14.47,4421400.0,7.314,7.4008,7.2834,7.3906,4421400.0
2008-11-21 09:30:00,14.95,15.0,14.75,14.9,5502200.0,7.6358,7.6613,7.5336,7.6102,5502200.0
2008-11-21 09:35:00,14.9,15.0,14.79,14.97,1530000.0,7.6102,7.6613,7.5541,7.646,1530000.0
2008-11-21 09:40:00,14.97,15.0,14.85,14.9,1515300.0,7.646,7.6613,7.5847,7.6102,1515300.0
2008-11-21 09:45:00,14.91,15.03,14.86,14.9,1483600.0,7.6153,7.6766,7.5898,7.6102,1483600.0
2008-11-21 09:50:00,14.91,14.95,14.79,14.83,1438700.0,7.6153,7.6358,7.5541,7.5745,1438700.0
2008-11-21 09:55:00,14.83,14.84,14.69,14.77,1600000.0,7.5745,7.5796,7.503,7.5438,1600000.0
2008-11-21 10:00:00,14.77,14.83,14.73,14.77,1136300.0,7.5438,7.5745,7.5234,7.5438,1136300.0
2008-11-21 10:05:00,14.78,14.87,14.76,14.83,1154400.0,7.5489,7.5949,7.5387,7.5745,1154400.0
2008-11-21 10:10:00,14.83,14.83,14.74,14.77,1055900.0,7.5745,7.5745,7.5285,7.5438,1055900.0
2008-11-21 10:15:00,14.78,14.78,14.68,14.68,1032800.0,7.5489,7.5489,7.4979,7.4979,1032800.0
2008-11-21 10:20:00,14.68,14.8,14.68,14.73,874400.0,7.4979,7.5592,7.4979,7.5234,874400.0
2008-11-21 10:25:00,14.72,14.8,14.67,14.77,1159300.0,7.5183,7.5592,7.4928,7.5438,1159300.0
2008-11-21 10:30:00,14.77,14.83,14.77,14.81,622600.0,7.5438,7.5745,7.5438,7.5643,622600.0
2008-11-21 10:35:00,14.82,14.93,14.8,14.89,972600.0,7.5694,7.6256,7.5592,7.6051,972600.0
2008-11-21 10:40:00,14.88,14.89,14.82,14.86,960700.0,7.6,7.6051,7.5694,7.5898,960700.0
2008-11-21 10:45:00,14.86,14.98,14.85,14.88,1227000.0,7.5898,7.6511,7.5847,7.6,1227000.0
2008-11-21 10:50:00,14.87,14.9,14.76,14.77,1042100.0,7.5949,7.6102,7.5387,7.5438,1042100.0
2008-11-21 10:55:00,14.76,14.8,14.69,14.71,1187600.0,7.5387,7.5592,7.503,7.5132,1187600.0
2008-11-21 11:00:00,14.71,14.75,14.53,14.53,1035000.0,7.5132,7.5336,7.4213,7.4213,1035000.0
2008-11-21 11:05:00,14.54,14.64,14.51,14.56,1383400.0,7.4264,7.4774,7.411,7.4366,1383400.0
2008-11-21 11:10:00,14.56,14.72,14.55,14.68,895200.0,7.4366,7.5183,7.4315,7.4979,895200.0
2008-11-21 11:15:00,14.68,14.69,14.6,14.64,925800.0,7.4979,7.503,7.457,7.4774,925800.0
2008-11-21 11:20:00,14.63,14.75,14.59,14.73,1246800.0,7.4723,7.5336,7.4519,7.5234,1246800.0
2008-11-21 11:25:00,14.72,14.81,14.71,14.78,625700.0,7.5183,7.5643,7.5132,7.5489,625700.0
2008-11-21 11:30:00,14.78,14.86,14.77,14.83,551700.0,7.5489,7.5898,7.5438,7.5745,551700.0
2008-11-21 11:35:00,14.83,14.92,14.79,14.87,648300.0,7.5745,7.6205,7.5541,7.5949,648300.0
2008-11-21 11:40:00,14.87,15.0,14.87,14.96,597800.0,7.5949,7.6613,7.5949,7.6409,597800.0
2008-11-21 11:45:00,14.97,14.99,14.91,14.92,694000.0,7.646,7.6562,7.6153,7.6205,694000.0
2008-11-21 11:50:00,14.93,14.94,14.81,14.81,694200.0,7.6256,7.6307,7.5643,7.5643,694200.0
2008-11-21 11:55:00,14.81,14.82,14.75,14.8,768100.0,7.5643,7.5694,7.5336,7.5592,768100.0
2008-11-21 12:00:00,14.81,14.84,14.74,14.83,723100.0,7.5643,7.5796,7.5285,7.5745,723100.0
2008-11-21 12:05:00,14.83,14.97,14.82,14.91,635500.0,7.5745,7.646,7.5694,7.6153,635500.0
2008-11-21 12:10:00,14.92,14.95,14.85,14.88,752800.0,7.6205,7.6358,7.5847,7.6,752800.0
2008-11-21 12:15:00,14.88,14.98,14.85,14.85,481200.0,7.6,7.6511,7.5847,7.5847,481200.0
2008-11-21 12:20:00,14.85,14.94,14.85,14.91,606100.0,7.5847,7.6307,7.5847,7.6153,606100.0
2008-11-21 12:25:00,14.9,14.97,14.89,14.96,538600.0,7.6102,7.646,7.6051,7.6409,538600.0
2008-11-21 12:30:00,14.96,14.97,14.89,14.95,520600.0,7.6409,7.646,7.6051,7.6358,520600.0
2008-11-21 12:35:00,14.95,15.01,14.94,14.98,1134600.0,7.6358,7.6664,7.6307,7.6511,1134600.0
2008-11-21 12:40:00,14.97,15.04,14.93,14.97,707400.0,7.646,7.6817,7.6256,7.646,707400.0
2008-11-21 12:45:00,14.97,15.04,14.9,14.92,883900.0,7.646,7.6817,7.6102,7.6205,883900.0
2008-11-21 12:50:00,14.92,15.0,14.9,14.98,720100.0,7.6205,7.6613,7.6102,7.6511,720100.0
2008-11-21 12:55:00,14.98,15.03,14.96,14.97,862500.0,7.6511,7.6766,7.6409,7.646,862500.0
2008-11-21 13:00:00,14.98,14.99,14.92,14.94,618700.0,7.6511,7.6562,7.6205,7.6307,618700.0
2008-11-21 13:05:00,14.93,14.94,14.89,14.9,456200.0,7.6256,7.6307,7.6051,7.6102,456200.0
2008-11-21 13:10:00,14.9,14.95,14.88,14.89,695800.0,7.6102,7.6358,7.6,7.6051,695800.0
2008-11-21 13:15:00,14.89,14.92,14.86,14.92,750200.0,7.6051,7.6205,7.5898,7.6205,750200.0
2008-11-21 13:20:00,14.92,14.92,14.83,14.84,707800.0,7.6205,7.6205,7.5745,7.5796,707800.0
2008-11-21 13:25:00,14.85,14.87,14.83,14.86,303100.0,7.5847,7.5949,7.5745,7.5898,303100.0
2008-11-21 13:30:00,14.86,14.91,14.85,14.85,474600.0,7.5898,7.6153,7.5847,7.5847,474600.0
2008-11-21 13:35:00,14.85,14.9,14.83,14.88,565900.0,7.5847,7.6102,7.5745,7.6,565900.0
2008-11-21 13:40:00,14.89,14.98,14.87,14.96,513500.0,7.6051,7.6511,7.5949,7.6409,513500.0
2008-11-21 13:45:00,14.95,15.02,14.92,14.94,948500.0,7.6358,7.6715,7.6205,7.6307,948500.0
2008-11-21 13:50:00,14.94,14.96,14.88,14.9,580300.0,7.6307,7.6409,7.6,7.6102,580300.0
2008-11-21 13:55:00,14.9,14.91,14.68,14.69,875700.0,7.6102,7.6153,7.4979,7.503,875700.0
2008-11-21 14:00:00,14.69,14.89,14.61,14.87,1084600.0,7.503,7.6051,7.4621,7.5949,1084600.0
2008-11-21 14:05:00,14.87,14.94,14.81,14.84,674400.0,7.5949,7.6307,7.5643,7.5796,674400.0
2008-11-21 14:10:00,14.85,14.89,14.78,14.79,479800.0,7.5847,7.6051,7.5489,7.5541,479800.0
2008-11-21 14:15:00,14.79,14.86,14.75,14.86,501700.0,7.5541,7.5898,7.5336,7.5898,501700.0
2008-11-21 14:20:00,14.85,14.99,14.84,14.87,984300.0,7.5847,7.6562,7.5796,7.5949,984300.0
2008-11-21 14:25:00,14.86,14.92,14.77,14.78,671400.0,7.5898,7.6205,7.5438,7.5489,671400.0
2008-11-21 14:30:00,14.78,14.82,14.72,14.76,676000.0,7.5489,7.5694,7.5183,7.5387,676000.0
2008-11-21 14:35:00,14.77,14.8,14.7,14.77,655600.0,7.5438,7.5592,7.5081,7.5438,655600.0
2008-11-21 14:40:00,14.78,14.79,14.63,14.75,1024700.0,7.5489,7.5541,7.4723,7.5336,1024700.0
2008-11-21 14:45:00,14.75,14.89,14.74,14.84,1211200.0,7.5336,7.6051,7.5285,7.5796,1211200.0
2008-11-21 14:50:00,14.84,14.87,14.75,14.78,520800.0,7.5796,7.5949,7.5336,7.5489,520800.0
2008-11-21 14:55:00,14.77,14.8,14.69,14.72,864600.0,7.5438,7.5592,7.503,7.5183,864600.0
2008-11-21 15:00:00,14.73,14.95,14.73,14.9,1094800.0,7.5234,7.6358,7.5234,7.6102,1094800.0
2008-11-21 15:05:00,14.91,15.0,14.87,14.9,1148900.0,7.6153,7.6613,7.5949,7.6102,1148900.0
2008-11-21 15:10:00,14.9,15.24,14.87,15.24,1478300.0,7.6102,7.7839,7.5949,7.7839,1478300.0
2008-11-21 15:15:00,15.23,15.24,14.95,15.16,1573500.0,7.7788,7.7839,7.6358,7.743,1573500.0
2008-11-21 15:20:00,15.16,15.19,15.0,15.11,1084400.0,7.743,7.7584,7.6613,7.7175,1084400.0
2008-11-21 15:25:00,15.11,15.3,15.08,15.23,1370100.0,7.7175,7.8145,7.7022,7.7788,1370100.0
2008-11-21 15:30:00,15.23,15.5,15.18,15.38,1827000.0,7.7788,7.9167,7.7532,7.8554,1827000.0
2008-11-21 15:35:00,15.38,15.55,15.31,15.46,1733300.0,7.8554,7.9422,7.8196,7.8963,1733300.0
2008-11-21 15:40:00,15.47,15.51,15.27,15.28,1624900.0,7.9014,7.9218,7.7992,7.8043,1624900.0
2008-11-21 15:45:00,15.28,15.48,15.15,15.48,2320700.0,7.8043,7.9065,7.7379,7.9065,2320700.0
2008-11-21 15:50:00,15.48,15.5,15.37,15.5,3131800.0,7.9065,7.9167,7.8503,7.9167,3131800.0
2008-11-21 15:55:00,15.5,15.83,15.49,15.68,3972700.0,7.9167,8.0852,7.9116,8.0086,3972700.0
2008-11-24 09:30:00,15.95,15.98,15.55,15.55,993100.0,8.1465,8.1619,7.9422,7.9422,993100.0
2008-11-24 09:35:00,15.55,15.68,15.44,15.67,926200.0,7.9422,8.0086,7.886,8.0035,926200.0
2008-11-24 09:40:00,15.67,15.7,15.62,15.65,738300.0,8.0035,8.0188,7.978,7.9933,738300.0
2008-11-24 09:45:00,15.65,15.72,15.65,15.68,432100.0,7.9933,8.0291,7.9933,8.0086,432100.0
2008-11-24 09:50:00,15.68,15.72,15.58,15.62,774000.0,8.0086,8.0291,7.9576,7.978,774000.0
2008-11-24 09:55:00,15.62,15.64,15.57,15.63,575400.0,7.978,7.9882,7.9524,7.9831,575400.0
2008-11-24 10:00:00,15.63,15.75,15.63,15.73,720300.0,7.9831,8.0444,7.9831,8.0342,720300.0
2008-11-24 10:05:00,15.73,15.79,15.63,15.68,804100.0,8.0342,8.0648,7.9831,8.0086,804100.0
2008-11-24 10:10:00,15.68,15.78,15.68,15.73,559100.0,8.0086,8.0597,8.0086,8.0342,559100.0
2008-11-24 10:15:00,15.72,15.76,15.62,15.65,526600.0,8.0291,8.0495,7.978,7.9933,526600.0
2008-11-24 10:20:00,15.66,15.71,15.63,15.65,488800.0,7.9984,8.0239,7.9831,7.9933,488800.0
2008-11-24 10:25:00,15.64,15.83,15.63,15.81,852600.0,7.9882,8.0852,7.9831,8.075,852600.0
2008-11-24 10:30:00,15.81,15.9,15.8,15.81,697600.0,8.075,8.121,8.0699,8.075,697600.0
2008-11-24 10:35:00,15.81,15.85,15.77,15.77,721000.0,8.075,8.0955,8.0546,8.0546,721000.0
2008-11-24 10:40:00,15.77,15.82,15.76,15.79,635700.0,8.0546,8.0801,8.0495,8.0648,635700.0
2008-11-24 10:45:00,15.79,15.83,15.72,15.73,649000.0,8.0648,8.0852,8.0291,8.0342,649000.0
2008-11-24 10:50:00,15.73,15.76,15.65,15.7,619000.0,8.0342,8.0495,7.9933,8.0188,619000.0
2008-11-24 10:55:00,15.69,15.76,15.65,15.75,811200.0,8.0137,8.0495,7.9933,8.0444,811200.0
2008-11-24 11:00:00,15.76,15.8,15.7,15.7,827500.0,8.0495,8.0699,8.0188,8.0188,827500.0
2008-11-24 11:05:00,15.7,15.73,15.65,15.69,494700.0,8.0188,8.0342,7.9933,8.0137,494700.0
2008-11-24 11:10:00,15.69,15.7,15.65,15.68,501900.0,8.0137,8.0188,7.9933,8.0086,501900.0
2008-11-24 11:15:00,15.68,15.74,15.66,15.68,632000.0,8.0086,8.0393,7.9984,8.0086,632000.0
2008-11-24 11:20:00,15.67,15.75,15.65,15.73,448000.0,8.0035,8.0444,7.9933,8.0342,448000.0
2008-11-24 11:25:00,15.72,15.78,15.71,15.72,447900.0,8.0291,8.0597,8.0239,8.0291,447900.0
2008-11-24 11:30:00,15.72,15.76,15.7,15.72,545600.0,8.0291,8.0495,8.0188,8.0291,545600.0
2008-11-24 11:35:00,15.72,15.8,15.7,15.76,521300.0,8.0291,8.0699,8.0188,8.0495,521300.0
2008-11-24 11:40:00,15.76,15.77,15.7,15.76,444900.0,8.0495,8.0546,8.0188,8.0495,444900.0
2008-11-24 11:45:00,15.76,15.81,15.73,15.79,359700.0,8.0495,8.075,8.0342,8.0648,359700.0
2008-11-24 11:50:00,15.79,15.89,15.78,15.87,389400.0,8.0648,8.1159,8.0597,8.1057,389400.0
2008-11-24 11:55:00,15.86,15.89,15.81,15.81,382400.0,8.1006,8.1159,8.075,8.075,382400.0
2008-11-24 12:00:00,15.81,15.88,15.72,15.76,619400.0,8.075,8.1108,8.0291,8.0495,619400.0
2008-11-24 12:05:00,15.77,15.83,15.73,15.79,682000.0,8.0546,8.0852,8.0342,8.0648,682000.0
2008-11-24 12:10:00,15.79,15.79,15.65,15.7,384500.0,8.0648,8.0648,7.9933,8.0188,384500.0
2008-11-24 12:15:00,15.7,15.76,15.69,15.74,633200.0,8.0188,8.0495,8.0137,8.0393,633200.0
2008-11-24 12:20:00,15.74,15.76,15.71,15.72,708800.0,8.0393,8.0495,8.0239,8.0291,708800.0
2008-11-24 12:25:00,15.72,15.77,15.72,15.76,510800.0,8.0291,8.0546,8.0291,8.0495,510800.0
2008-11-24 12:30:00,15.76,15.81,15.76,15.81,448400.0,8.0495,8.075,8.0495,8.075,448400.0
2008-11-24 12:35:00,15.81,15.82,15.75,15.76,411700.0,8.075,8.0801,8.0444,8.0495,411700.0
2008-11-24 12:40:00,15.75,15.81,15.74,15.8,425900.0,8.0444,8.075,8.0393,8.0699,425900.0
2008-11-24 12:45:00,15.8,15.82,15.75,15.8,727000.0,8.0699,8.0801,8.0444,8.0699,727000.0
2008-11-24 12:50:00,15.8,15.93,15.78,15.91,490500.0,8.0699,8.1363,8.0597,8.1261,490500.0
2008-11-24 12:55:00,15.92,16.0,15.92,16.0,1001700.0,8.1312,8.1721,8.1312,8.1721,1001700.0
2008-11-24 13:00:00,16.0,16.09,15.98,16.08,935800.0,8.1721,8.218,8.1619,8.2129,935800.0
2008-11-24 13:05:00,16.08,16.1,16.04,16.05,724200.0,8.2129,8.2231,8.1925,8.1976,724200.0
2008-11-24 13:10:00,16.05,16.06,16.0,16.03,503800.0,8.1976,8.2027,8.1721,8.1874,503800.0
2008-11-24 13:15:00,16.02,16.04,15.96,16.03,447200.0,8.1823,8.1925,8.1516,8.1874,447200.0
2008-11-24 13:20:00,16.03,16.07,16.0,16.05,405600.0,8.1874,8.2078,8.1721,8.1976,405600.0
2008-11-24 13:25:00,16.05,16.07,15.99,16.03,645000.0,8.1976,8.2078,8.167,8.1874,645000.0
2008-11-24 13:30:00,16.03,16.11,16.0,16.11,785100.0,8.1874,8.2283,8.1721,8.2283,785100.0
2008-11-24 13:35:00,16.1,16.15,16.09,16.15,1162700.0,8.2231,8.2487,8.218,8.2487,1162700.0
2008-11-24 13:40:00,16.14,16.19,16.13,16.17,1004400.0,8.2436,8.2691,8.2385,8.2589,1004400.0
2008-11-24 13:45:00,16.18,16.19,16.12,16.13,1590700.0,8.264,8.2691,8.2334,8.2385,1590700.0
2008-11-24 13:50:00,16.13,16.17,16.04,16.07,930200.0,8.2385,8.2589,8.1925,8.2078,930200.0
2008-11-24 13:55:00,16.07,16.18,16.05,16.18,1017700.0,8.2078,8.264,8.1976,8.264,1017700.0
2008-11-24 14:00:00,16.19,16.2,16.17,16.18,1661100.0,8.2691,8.2742,8.2589,8.264,1661100.0
2008-11-24 14:05:00,16.18,16.18,16.0,16.03,642900.0,8.264,8.264,8.1721,8.1874,642900.0
2008-11-24 14:10:00,16.03,16.05,15.93,15.99,728500.0,8.1874,8.1976,8.1363,8.167,728500.0
2008-11-24 14:15:00,15.99,16.02,15.92,16.0,497300.0,8.167,8.1823,8.1312,8.1721,497300.0
2008-11-24 14:20:00,15.99,16.12,15.98,16.1,941000.0,8.167,8.2334,8.1619,8.2231,941000.0
2008-11-24 14:25:00,16.1,16.12,16.01,16.06,678200.0,8.2231,8.2334,8.1772,8.2027,678200.0
2008-11-24 14:30:00,16.06,16.17,15.98,16.03,949700.0,8.2027,8.2589,8.1619,8.1874,949700.0
2008-11-24 14:35:00,16.04,16.12,16.04,16.09,414600.0,8.1925,8.2334,8.1925,8.218,414600.0
2008-11-24 14:40:00,16.09,16.12,15.99,16.04,461800.0,8.218,8.2334,8.167,8.1925,461800.0
2008-11-24 14:45:00,16.04,16.05,15.92,15.93,646300.0,8.1925,8.1976,8.1312,8.1363,646300.0
2008-11-24 14:50:00,15.93,15.96,15.88,15.93,803100.0,8.1363,8.1516,8.1108,8.1363,803100.0
2008-11-24 14:55:00,15.94,15.99,15.92,15.95,436900.0,8.1414,8.167,8.1312,8.1465,436900.0
2008-11-24 15:00:00,15.96,16.06,15.92,16.06,735900.0,8.1516,8.2027,8.1312,8.2027,735900.0
2008-11-24 15:05:00,16.06,16.13,16.0,16.13,619100.0,8.2027,8.2385,8.1721,8.2385,619100.0
2008-11-24 15:10:00,16.13,16.15,16.06,16.11,684400.0,8.2385,8.2487,8.2027,8.2283,684400.0
2008-11-24 15:15:00,16.11,16.13,16.05,16.06,541600.0,8.2283,8.2385,8.1976,8.2027,541600.0
2008-11-24 15:20:00,16.06,16.12,16.05,16.07,747900.0,8.2027,8.2334,8.1976,8.2078,747900.0
2008-11-24 15:25:00,16.07,16.2,16.06,16.2,1077900.0,8.2078,8.2742,8.2027,8.2742,1077900.0
2008-11-24 15:30:00,16.2,16.21,16.12,16.18,1057300.0,8.2742,8.2793,8.2334,8.264,1057300.0
2008-11-24 15:35:00,16.18,16.35,16.17,16.31,1804300.0,8.264,8.3508,8.2589,8.3304,1804300.0
2008-11-24 15:40:00,16.31,16.49,16.31,16.43,1827700.0,8.3304,8.4223,8.3304,8.3917,1827700.0
2008-11-24 15:45:00,16.43,16.43,16.34,16.38,1129200.0,8.3917,8.3917,8.3457,8.3662,1129200.0
2008-11-24 15:50:00,16.37,16.38,15.92,16.05,3776100.0,8.361,8.3662,8.1312,8.1976,3776100.0
2008-11-24 15:55:00,16.06,16.17,15.99,16.06,4652300.0,8.2027,8.2589,8.167,8.2027,4652300.0
2008-11-25 09:30:00,16.3,16.35,16.18,16.21,1131000.0,8.3253,8.3508,8.264,8.2793,1131000.0
2008-11-25 09:35:00,16.21,16.24,16.07,16.13,860700.0,8.2793,8.2946,8.2078,8.2385,860700.0
2008-11-25 09:40:00,16.13,16.24,16.12,16.23,607100.0,8.2385,8.2946,8.2334,8.2895,607100.0
2008-11-25 09:45:00,16.23,16.37,16.23,16.36,682000.0,8.2895,8.361,8.2895,8.3559,682000.0
2008-11-25 09:50:00,16.36,16.42,16.32,16.32,651900.0,8.3559,8.3866,8.3355,8.3355,651900.0
2008-11-25 09:55:00,16.32,16.33,16.24,16.31,699400.0,8.3355,8.3406,8.2946,8.3304,699400.0
2008-11-25 10:00:00,16.31,16.4,16.31,16.36,752700.0,8.3304,8.3764,8.3304,8.3559,752700.0
2008-11-25 10:05:00,16.36,16.49,16.35,16.48,742500.0,8.3559,8.4223,8.3508,8.4172,742500.0
2008-11-25 10:10:00,16.49,16.53,16.33,16.37,848900.0,8.4223,8.4428,8.3406,8.361,848900.0
2008-11-25 10:15:00,16.38,16.4,16.3,16.39,705900.0,8.3662,8.3764,8.3253,8.3713,705900.0
2008-11-25 10:20:00,16.4,16.45,16.33,16.35,868300.0,8.3764,8.4019,8.3406,8.3508,868300.0
2008-11-25 10:25:00,16.35,16.48,16.35,16.43,582600.0,8.3508,8.4172,8.3508,8.3917,582600.0
2008-11-25 10:30:00,16.43,16.45,16.4,16.44,480600.0,8.3917,8.4019,8.3764,8.3968,480600.0
2008-11-25 10:35:00,16.44,16.44,16.35,16.35,478500.0,8.3968,8.3968,8.3508,8.3508,478500.0
2008-11-25 10:40:00,16.35,16.38,16.25,16.27,451100.0,8.3508,8.3662,8.2998,8.31,451100.0
2008-11-25 10:45:00,16.26,16.29,16.18,16.19,331800.0,8.3049,8.3202,8.264,8.2691,331800.0
2008-11-25 10:50:00,16.18,16.25,16.18,16.23,382600.0,8.264,8.2998,8.264,8.2895,382600.0
2008-11-25 10:55:00,16.23,16.26,16.22,16.24,301600.0,8.2895,8.3049,8.2844,8.2946,301600.0
2008-11-25 11:00:00,16.23,16.24,16.1,16.13,429500.0,8.2895,8.2946,8.2231,8.2385,429500.0
2008-11-25 11:05:00,16.13,16.14,16.04,16.08,412500.0,8.2385,8.2436,8.1925,8.2129,412500.0
2008-11-25 11:10:00,16.08,16.12,16.07,16.09,208000.0,8.2129,8.2334,8.2078,8.218,208000.0
2008-11-25 11:15:00,16.1,16.14,16.04,16.09,245200.0,8.2231,8.2436,8.1925,8.218,245200.0
2008-11-25 11:20:00,16.1,16.14,16.08,16.13,319000.0,8.2231,8.2436,8.2129,8.2385,319000.0
2008-11-25 11:25:00,16.13,16.2,16.12,16.16,261300.0,8.2385,8.2742,8.2334,8.2538,261300.0
2008-11-25 11:30:00,16.17,16.19,16.11,16.13,245500.0,8.2589,8.2691,8.2283,8.2385,245500.0
2008-11-25 11:35:00,16.14,16.14,16.1,16.1,216300.0,8.2436,8.2436,8.2231,8.2231,216300.0
2008-11-25 11:40:00,16.1,16.15,16.09,16.13,339000.0,8.2231,8.2487,8.218,8.2385,339000.0
2008-11-25 11:45:00,16.12,16.15,16.09,16.1,382000.0,8.2334,8.2487,8.218,8.2231,382000.0
2008-11-25 11:50:00,16.1,16.13,16.06,16.08,475800.0,8.2231,8.2385,8.2027,8.2129,475800.0
2008-11-25 11:55:00,16.08,16.11,16.02,16.02,525800.0,8.2129,8.2283,8.1823,8.1823,525800.0
2008-11-25 12:00:00,16.03,16.05,16.0,16.01,276200.0,8.1874,8.1976,8.1721,8.1772,276200.0
2008-11-25 12:05:00,16.0,16.02,15.93,15.98,368500.0,8.1721,8.1823,8.1363,8.1619,368500.0
2008-11-25 12:10:00,15.98,16.0,15.9,15.91,351000.0,8.1619,8.1721,8.121,8.1261,351000.0
2008-11-25 12:15:00,15.92,15.98,15.9,15.97,251400.0,8.1312,8.1619,8.121,8.1567,251400.0
2008-11-25 12:20:00,15.97,15.98,15.9,15.91,336400.0,8.1567,8.1619,8.121,8.1261,336400.0
2008-11-25 12:25:00,15.9,15.94,15.87,15.94,334000.0,8.121,8.1414,8.1057,8.1414,334000.0
2008-11-25 12:30:00,15.94,15.96,15.84,15.84,486200.0,8.1414,8.1516,8.0903,8.0903,486200.0
2008-11-25 12:35:00,15.84,15.94,15.84,15.91,228800.0,8.0903,8.1414,8.0903,8.1261,228800.0
2008-11-25 12:40:00,15.91,15.93,15.85,15.85,241200.0,8.1261,8.1363,8.0955,8.0955,241200.0
2008-11-25 12:45:00,15.86,15.86,15.8,15.8,500700.0,8.1006,8.1006,8.0699,8.0699,500700.0
2008-11-25 12:50:00,15.81,15.83,15.78,15.81,699300.0,8.075,8.0852,8.0597,8.075,699300.0
2008-11-25 12:55:00,15.81,15.88,15.78,15.86,437200.0,8.075,8.1108,8.0597,8.1006,437200.0
2008-11-25 13:00:00,15.87,15.95,15.85,15.86,368700.0,8.1057,8.1465,8.0955,8.1006,368700.0
2008-11-25 13:05:00,15.86,15.96,15.85,15.96,240600.0,8.1006,8.1516,8.0955,8.1516,240600.0
2008-11-25 13:10:00,15.95,15.98,15.92,15.93,266600.0,8.1465,8.1619,8.1312,8.1363,266600.0
2008-11-25 13:15:00,15.93,15.95,15.86,15.92,445900.0,8.1363,8.1465,8.1006,8.1312,445900.0
2008-11-25 13:20:00,15.93,15.96,15.87,15.9,460400.0,8.1363,8.1516,8.1057,8.121,460400.0
2008-11-25 13:25:00,15.9,15.98,15.89,15.95,530200.0,8.121,8.1619,8.1159,8.1465,530200.0
2008-11-25 13:30:00,15.95,16.04,15.94,15.95,358500.0,8.1465,8.1925,8.1414,8.1465,358500.0
2008-11-25 13:35:00,15.95,15.96,15.93,15.94,549800.0,8.1465,8.1516,8.1363,8.1414,549800.0
2008-11-25 13:40:00,15.94,15.94,15.87,15.9,592800.0,8.1414,8.1414,8.1057,8.121,592800.0
2008-11-25 13:45:00,15.9,15.94,15.89,15.91,490500.0,8.121,8.1414,8.1159,8.1261,490500.0
2008-11-25 13:50:00,15.91,15.92,15.86,15.87,389000.0,8.1261,8.1312,8.1006,8.1057,389000.0
2008-11-25 13:55:00,15.86,15.89,15.81,15.81,374300.0,8.1006,8.1159,8.075,8.075,374300.0
2008-11-25 14:00:00,15.83,15.87,15.78,15.87,537700.0,8.0852,8.1057,8.0597,8.1057,537700.0
2008-11-25 14:05:00,15.87,15.88,15.77,15.79,432000.0,8.1057,8.1108,8.0546,8.0648,432000.0
2008-11-25 14:10:00,15.79,15.79,15.7,15.73,661400.0,8.0648,8.0648,8.0188,8.0342,661400.0
2008-11-25 14:15:00,15.73,15.74,15.6,15.74,823300.0,8.0342,8.0393,7.9678,8.0393,823300.0
2008-11-25 14:20:00,15.73,15.77,15.71,15.76,302600.0,8.0342,8.0546,8.0239,8.0495,302600.0
2008-11-25 14:25:00,15.77,15.77,15.69,15.7,318700.0,8.0546,8.0546,8.0137,8.0188,318700.0
2008-11-25 14:30:00,15.69,15.76,15.66,15.75,402600.0,8.0137,8.0495,7.9984,8.0444,402600.0
2008-11-25 14:35:00,15.74,15.78,15.71,15.76,352000.0,8.0393,8.0597,8.0239,8.0495,352000.0
2008-11-25 14:40:00,15.76,15.77,15.73,15.77,182000.0,8.0495,8.0546,8.0342,8.0546,182000.0
2008-11-25 14:45:00,15.77,15.77,15.76,15.77,243100.0,8.0546,8.0546,8.0495,8.0546,243100.0
2008-11-25 14:50:00,15.77,15.85,15.76,15.85,505600.0,8.0546,8.0955,8.0495,8.0955,505600.0
2008-11-25 14:55:00,15.85,15.93,15.84,15.91,482800.0,8.0955,8.1363,8.0903,8.1261,482800.0
2008-11-25 15:00:00,15.91,16.04,15.89,16.04,709600.0,8.1261,8.1925,8.1159,8.1925,709600.0
2008-11-25 15:05:00,16.03,16.11,15.97,15.97,958500.0,8.1874,8.2283,8.1567,8.1567,958500.0
2008-11-25 15:10:00,15.97,15.98,15.91,15.97,594900.0,8.1567,8.1619,8.1261,8.1567,594900.0
2008-11-25 15:15:00,15.96,16.03,15.95,16.0,862300.0,8.1516,8.1874,8.1465,8.1721,862300.0
2008-11-25 15:20:00,16.0,16.01,15.86,15.88,673900.0,8.1721,8.1772,8.1006,8.1108,673900.0
2008-11-25 15:25:00,15.88,15.94,15.85,15.9,778200.0,8.1108,8.1414,8.0955,8.121,778200.0
2008-11-25 15:30:00,15.89,15.94,15.85,15.91,850900.0,8.1159,8.1414,8.0955,8.1261,850900.0
2008-11-25 15:35:00,15.91,16.03,15.9,15.97,1030500.0,8.1261,8.1874,8.121,8.1567,1030500.0
2008-11-25 15:40:00,15.97,16.15,15.97,16.13,1525800.0,8.1567,8.2487,8.1567,8.2385,1525800.0
2008-11-25 15:45:00,16.14,16.15,16.02,16.09,1114000.0,8.2436,8.2487,8.1823,8.218,1114000.0
2008-11-25 15:50:00,16.09,16.15,16.07,16.12,1557500.0,8.218,8.2487,8.2078,8.2334,1557500.0
2008-11-25 15:55:00,16.12,16.15,15.95,15.98,2578800.0,8.2334,8.2487,8.1465,8.1619,2578800.0
2008-11-26 09:30:00,15.63,15.85,15.5,15.78,1039000.0,7.9831,8.0955,7.9167,8.0597,1039000.0
2008-11-26 09:35:00,15.79,15.8,15.66,15.72,566200.0,8.0648,8.0699,7.9984,8.0291,566200.0
2008-11-26 09:40:00,15.71,15.84,15.65,15.73,737300.0,8.0239,8.0903,7.9933,8.0342,737300.0
2008-11-26 09:45:00,15.73,15.86,15.72,15.79,853700.0,8.0342,8.1006,8.0291,8.0648,853700.0
2008-11-26 09:50:00,15.79,15.91,15.79,15.87,708200.0,8.0648,8.1261,8.0648,8.1057,708200.0
2008-11-26 09:55:00,15.87,15.94,15.81,15.81,602900.0,8.1057,8.1414,8.075,8.075,602900.0
2008-11-26 10:00:00,15.82,15.85,15.72,15.72,1019000.0,8.0801,8.0955,8.0291,8.0291,1019000.0
2008-11-26 10:05:00,15.72,15.73,15.6,15.62,670700.0,8.0291,8.0342,7.9678,7.978,670700.0
2008-11-26 10:10:00,15.62,15.68,15.57,15.62,671500.0,7.978,8.0086,7.9524,7.978,671500.0
2008-11-26 10:15:00,15.63,15.67,15.61,15.65,472800.0,7.9831,8.0035,7.9729,7.9933,472800.0
2008-11-26 10:20:00,15.64,15.68,15.58,15.63,638500.0,7.9882,8.0086,7.9576,7.9831,638500.0
2008-11-26 10:25:00,15.64,15.68,15.63,15.67,377200.0,7.9882,8.0086,7.9831,8.0035,377200.0
2008-11-26 10:30:00,15.67,15.7,15.63,15.66,445300.0,8.0035,8.0188,7.9831,7.9984,445300.0
2008-11-26 10:35:00,15.65,15.68,15.61,15.63,469200.0,7.9933,8.0086,7.9729,7.9831,469200.0
2008-11-26 10:40:00,15.64,15.66,15.59,15.64,309100.0,7.9882,7.9984,7.9627,7.9882,309100.0
2008-11-26 10:45:00,15.64,15.67,15.6,15.64,479700.0,7.9882,8.0035,7.9678,7.9882,479700.0
2008-11-26 10:50:00,15.63,15.76,15.63,15.75,537900.0,7.9831,8.0495,7.9831,8.0444,537900.0
2008-11-26 10:55:00,15.75,15.82,15.75,15.78,720900.0,8.0444,8.0801,8.0444,8.0597,720900.0
2008-11-26 11:00:00,15.79,15.81,15.74,15.81,445400.0,8.0648,8.075,8.0393,8.075,445400.0
2008-11-26 11:05:00,15.8,15.84,15.79,15.83,381500.0,8.0699,8.0903,8.0648,8.0852,381500.0
2008-11-26 11:10:00,15.83,15.87,15.83,15.86,790800.0,8.0852,8.1057,8.0852,8.1006,790800.0
2008-11-26 11:15:00,15.87,15.91,15.84,15.89,461400.0,8.1057,8.1261,8.0903,8.1159,461400.0
2008-11-26 11:20:00,15.89,15.92,15.87,15.9,454000.0,8.1159,8.1312,8.1057,8.121,454000.0
2008-11-26 11:25:00,15.9,15.93,15.87,15.88,348500.0,8.121,8.1363,8.1057,8.1108,348500.0
2008-11-26 11:30:00,15.88,15.92,15.83,15.86,299500.0,8.1108,8.1312,8.0852,8.1006,299500.0
2008-11-26 11:35:00,15.87,15.94,15.85,15.92,426300.0,8.1057,8.1414,8.0955,8.1312,426300.0
2008-11-26 11:40:00,15.92,15.94,15.92,15.93,181000.0,8.1312,8.1414,8.1312,8.1363,181000.0
2008-11-26 11:45:00,15.93,15.94,15.9,15.94,384400.0,8.1363,8.1414,8.121,8.1414,384400.0
2008-11-26 11:50:00,15.93,15.96,15.87,15.9,369500.0,8.1363,8.1516,8.1057,8.121,369500.0
2008-11-26 11:55:00,15.9,15.9,15.82,15.85,245000.0,8.121,8.121,8.0801,8.0955,245000.0
2008-11-26 12:00:00,15.84,15.85,15.78,15.79,490600.0,8.0903,8.0955,8.0597,8.0648,490600.0
2008-11-26 12:05:00,15.79,15.83,15.75,15.75,311300.0,8.0648,8.0852,8.0444,8.0444,311300.0
2008-11-26 12:10:00,15.75,15.77,15.7,15.71,220700.0,8.0444,8.0546,8.0188,8.0239,220700.0
2008-11-26 12:15:00,15.72,15.83,15.71,15.81,705300.0,8.0291,8.0852,8.0239,8.075,705300.0
2008-11-26 12:20:00,15.81,15.82,15.76,15.76,214400.0,8.075,8.0801,8.0495,8.0495,214400.0
2008-11-26 12:25:00,15.76,15.81,15.76,15.81,205900.0,8.0495,8.075,8.0495,8.075,205900.0
2008-11-26 12:30:00,15.8,15.81,15.77,15.79,202400.0,8.0699,8.075,8.0546,8.0648,202400.0
2008-11-26 12:35:00,15.78,15.81,15.77,15.78,204500.0,8.0597,8.075,8.0546,8.0597,204500.0
2008-11-26 12:40:00,15.79,15.8,15.76,15.8,257100.0,8.0648,8.0699,8.0495,8.0699,257100.0
2008-11-26 12:45:00,15.79,15.88,15.78,15.83,481900.0,8.0648,8.1108,8.0597,8.0852,481900.0
2008-11-26 12:50:00,15.83,15.84,15.78,15.79,259100.0,8.0852,8.0903,8.0597,8.0648,259100.0
2008-11-26 12:55:00,15.78,15.8,15.76,15.78,216000.0,8.0597,8.0699,8.0495,8.0597,216000.0
2008-11-26 13:00:00,15.79,15.84,15.76,15.84,235800.0,8.0648,8.0903,8.0495,8.0903,235800.0
2008-11-26 13:05:00,15.84,15.86,15.81,15.85,280800.0,8.0903,8.1006,8.075,8.0955,280800.0
2008-11-26 13:10:00,15.85,15.87,15.76,15.79,389800.0,8.0955,8.1057,8.0495,8.0648,389800.0
2008-11-26 13:15:00,15.79,15.82,15.77,15.8,250500.0,8.0648,8.0801,8.0546,8.0699,250500.0
2008-11-26 13:20:00,15.79,15.82,15.77,15.78,266300.0,8.0648,8.0801,8.0546,8.0597,266300.0
2008-11-26 13:25:00,15.78,15.81,15.77,15.81,568600.0,8.0597,8.075,8.0546,8.075,568600.0
2008-11-26 13:30:00,15.81,15.81,15.77,15.77,255100.0,8.075,8.075,8.0546,8.0546,255100.0
2008-11-26 13:35:00,15.77,15.79,15.76,15.79,224400.0,8.0546,8.0648,8.0495,8.0648,224400.0
2008-11-26 13:40:00,15.78,15.8,15.76,15.79,227900.0,8.0597,8.0699,8.0495,8.0648,227900.0
2008-11-26 13:45:00,15.78,15.8,15.77,15.77,282200.0,8.0597,8.0699,8.0546,8.0546,282200.0
2008-11-26 13:50:00,15.78,15.8,15.75,15.75,218900.0,8.0597,8.0699,8.0444,8.0444,218900.0
2008-11-26 13:55:00,15.75,15.79,15.75,15.78,567300.0,8.0444,8.0648,8.0444,8.0597,567300.0
2008-11-26 14:00:00,15.78,15.79,15.69,15.74,463200.0,8.0597,8.0648,8.0137,8.0393,463200.0
2008-11-26 14:05:00,15.75,15.78,15.74,15.76,502900.0,8.0444,8.0597,8.0393,8.0495,502900.0
2008-11-26 14:10:00,15.77,15.77,15.73,15.75,229800.0,8.0546,8.0546,8.0342,8.0444,229800.0
2008-11-26 14:15:00,15.75,15.78,15.72,15.77,430100.0,8.0444,8.0597,8.0291,8.0546,430100.0
2008-11-26 14:20:00,15.77,15.87,15.76,15.82,388400.0,8.0546,8.1057,8.0495,8.0801,388400.0
2008-11-26 14:25:00,15.83,15.86,15.79,15.86,329600.0,8.0852,8.1006,8.0648,8.1006,329600.0
2008-11-26 14:30:00,15.85,15.96,15.84,15.95,424200.0,8.0955,8.1516,8.0903,8.1465,424200.0
2008-11-26 14:35:00,15.95,15.95,15.85,15.9,633500.0,8.1465,8.1465,8.0955,8.121,633500.0
2008-11-26 14:40:00,15.89,15.96,15.86,15.91,505700.0,8.1159,8.1516,8.1006,8.1261,505700.0
2008-11-26 14:45:00,15.9,15.97,15.87,15.95,519200.0,8.121,8.1567,8.1057,8.1465,519200.0
2008-11-26 14:50:00,15.96,15.97,15.92,15.94,395700.0,8.1516,8.1567,8.1312,8.1414,395700.0
2008-11-26 14:55:00,15.95,16.0,15.94,15.98,505500.0,8.1465,8.1721,8.1414,8.1619,505500.0
2008-11-26 15:00:00,15.98,16.01,15.91,15.92,562500.0,8.1619,8.1772,8.1261,8.1312,562500.0
2008-11-26 15:05:00,15.92,15.97,15.9,15.96,591200.0,8.1312,8.1567,8.121,8.1516,591200.0
2008-11-26 15:10:00,15.96,16.08,15.95,16.05,724100.0,8.1516,8.2129,8.1465,8.1976,724100.0
2008-11-26 15:15:00,16.06,16.09,15.99,16.0,704900.0,8.2027,8.218,8.167,8.1721,704900.0
2008-11-26 15:20:00,16.01,16.06,15.96,16.05,678300.0,8.1772,8.2027,8.1516,8.1976,678300.0
2008-11-26 15:25:00,16.05,16.08,16.0,16.02,573800.0,8.1976,8.2129,8.1721,8.1823,573800.0
2008-11-26 15:30:00,16.03,16.08,16.0,16.07,600400.0,8.1874,8.2129,8.1721,8.2078,600400.0
2008-11-26 15:35:00,16.07,16.1,16.02,16.05,1034900.0,8.2078,8.2231,8.1823,8.1976,1034900.0
2008-11-26 15:40:00,16.06,16.09,15.93,15.98,1025000.0,8.2027,8.218,8.1363,8.1619,1025000.0
2008-11-26 15:45:00,15.98,16.05,15.95,15.98,905700.0,8.1619,8.1976,8.1465,8.1619,905700.0
2008-11-26 15:50:00,15.98,16.04,15.96,16.0,1472200.0,8.1619,8.1925,8.1516,8.1721,1472200.0
2008-11-26 15:55:00,15.99,16.08,15.98,16.05,1768400.0,8.167,8.2129,8.1619,8.1976,1768400.0
2008-11-28 09:30:00,16.02,16.05,15.79,15.84,997000.0,8.1823,8.1976,8.0648,8.0903,997000.0
2008-11-28 09:35:00,15.84,16.0,15.83,15.9,457400.0,8.0903,8.1721,8.0852,8.121,457400.0
2008-11-28 09:40:00,15.9,16.0,15.8,15.97,542300.0,8.121,8.1721,8.0699,8.1567,542300.0
2008-11-28 09:45:00,15.97,15.99,15.93,15.93,246700.0,8.1567,8.167,8.1363,8.1363,246700.0
2008-11-28 09:50:00,15.94,16.0,15.91,15.91,526800.0,8.1414,8.1721,8.1261,8.1261,526800.0
2008-11-28 09:55:00,15.91,16.0,15.89,15.97,274900.0,8.1261,8.1721,8.1159,8.1567,274900.0
2008-11-28 10:00:00,15.96,15.97,15.86,15.89,357900.0,8.1516,8.1567,8.1006,8.1159,357900.0
2008-11-28 10:05:00,15.9,15.94,15.87,15.94,248900.0,8.121,8.1414,8.1057,8.1414,248900.0
2008-11-28 10:10:00,15.94,15.99,15.93,15.94,242000.0,8.1414,8.167,8.1363,8.1414,242000.0
2008-11-28 10:15:00,15.95,15.95,15.86,15.88,438700.0,8.1465,8.1465,8.1006,8.1108,438700.0
2008-11-28 10:20:00,15.87,15.99,15.87,15.98,376700.0,8.1057,8.167,8.1057,8.1619,376700.0
2008-11-28 10:25:00,15.99,16.01,15.96,15.97,234000.0,8.167,8.1772,8.1516,8.1567,234000.0
2008-11-28 10:30:00,15.98,15.99,15.96,15.99,257800.0,8.1619,8.167,8.1516,8.167,257800.0
2008-11-28 10:35:00,15.99,16.06,15.97,16.0,364700.0,8.167,8.2027,8.1567,8.1721,364700.0
2008-11-28 10:40:00,16.0,16.06,15.95,16.06,271100.0,8.1721,8.2027,8.1465,8.2027,271100.0
2008-11-28 10:45:00,16.05,16.09,16.04,16.08,230000.0,8.1976,8.218,8.1925,8.2129,230000.0
2008-11-28 10:50:00,16.07,16.12,16.05,16.11,236600.0,8.2078,8.2334,8.1976,8.2283,236600.0
2008-11-28 10:55:00,16.11,16.13,16.07,16.07,164900.0,8.2283,8.2385,8.2078,8.2078,164900.0
2008-11-28 11:00:00,16.07,16.07,16.0,16.02,340300.0,8.2078,8.2078,8.1721,8.1823,340300.0
2008-11-28 11:05:00,16.02,16.06,16.02,16.04,223600.0,8.1823,8.2027,8.1823,8.1925,223600.0
2008-11-28 11:10:00,16.04,16.04,15.96,15.96,392400.0,8.1925,8.1925,8.1516,8.1516,392400.0
2008-11-28 11:15:00,15.96,16.0,15.95,16.0,232200.0,8.1516,8.1721,8.1465,8.1721,232200.0
2008-11-28 11:20:00,16.0,16.08,16.0,16.07,383600.0,8.1721,8.2129,8.1721,8.2078,383600.0
2008-11-28 11:25:00,16.06,16.14,16.03,16.12,320300.0,8.2027,8.2436,8.1874,8.2334,320300.0
2008-11-28 11:30:00,16.11,16.14,16.1,16.12,181900.0,8.2283,8.2436,8.2231,8.2334,181900.0
2008-11-28 11:35:00,16.12,16.14,16.09,16.14,264300.0,8.2334,8.2436,8.218,8.2436,264300.0
2008-11-28 11:40:00,16.14,16.16,16.12,16.16,253500.0,8.2436,8.2538,8.2334,8.2538,253500.0
2008-11-28 11:45:00,16.16,16.2,16.15,16.19,307600.0,8.2538,8.2742,8.2487,8.2691,307600.0
2008-11-28 11:50:00,16.19,16.25,16.18,16.23,383200.0,8.2691,8.2998,8.264,8.2895,383200.0
2008-11-28 11:55:00,16.24,16.25,16.22,16.24,409800.0,8.2946,8.2998,8.2844,8.2946,409800.0
2008-11-28 12:00:00,16.24,16.27,16.2,16.23,303700.0,8.2946,8.31,8.2742,8.2895,303700.0
2008-11-28 12:05:00,16.24,16.3,16.24,16.29,240000.0,8.2946,8.3253,8.2946,8.3202,240000.0
2008-11-28 12:10:00,16.29,16.34,16.28,16.34,316900.0,8.3202,8.3457,8.3151,8.3457,316900.0
2008-11-28 12:15:00,16.34,16.34,16.2,16.3,383400.0,8.3457,8.3457,8.2742,8.3253,383400.0
2008-11-28 12:20:00,16.3,16.3,16.23,16.23,574400.0,8.3253,8.3253,8.2895,8.2895,574400.0
2008-11-28 12:25:00,16.23,16.27,16.23,16.25,293900.0,8.2895,8.31,8.2895,8.2998,293900.0
2008-11-28 12:30:00,16.25,16.28,16.21,16.27,262900.0,8.2998,8.3151,8.2793,8.31,262900.0
2008-11-28 12:35:00,16.27,16.29,16.24,16.24,362800.0,8.31,8.3202,8.2946,8.2946,362800.0
2008-11-28 12:40:00,16.25,16.31,16.24,16.28,588200.0,8.2998,8.3304,8.2946,8.3151,588200.0
2008-11-28 12:45:00,16.28,16.31,16.21,16.31,655100.0,8.3151,8.3304,8.2793,8.3304,655100.0
2008-11-28 12:50:00,16.31,16.42,16.3,16.4,1125900.0,8.3304,8.3866,8.3253,8.3764,1125900.0
2008-11-28 12:55:00,16.4,16.46,16.31,16.43,1387100.0,8.3764,8.407,8.3304,8.3917,1387100.0
2008-11-28 13:00:00,16.44,16.44,16.09,16.43,3156800.0,8.3968,8.3968,8.218,8.3917,3156800.0
2008-11-28 13:05:00,16.43,16.43,16.43,16.43,7100.0,8.3917,8.3917,8.3917,8.3917,7100.0
2008-11-28 13:10:00,16.42,16.42,16.3,16.3,6500.0,8.3866,8.3866,8.3253,8.3253,6500.0
2008-11-28 13:15:00,16.44,16.45,16.4,16.45,9100.0,8.3968,8.4019,8.3764,8.4019,9100.0
2008-11-28 13:20:00,16.43,16.43,16.42,16.42,17200.0,8.3917,8.3917,8.3866,8.3866,17200.0
2008-11-28 13:25:00,16.43,16.43,16.42,16.42,83500.0,8.3917,8.3917,8.3866,8.3866,83500.0
2008-11-28 13:30:00,16.42,16.42,16.42,16.42,0.0,8.3866,8.3866,8.3866,8.3866,0.0
2008-11-28 13:35:00,16.42,16.42,16.42,16.42,200.0,8.3866,8.3866,8.3866,8.3866,200.0
2008-11-28 13:40:00,16.42,16.42,16.42,16.42,0.0,8.3866,8.3866,8.3866,8.3866,0.0
2008-11-28 13:45:00,16.42,16.42,16.42,16.42,0.0,8.3866,8.3866,8.3866,8.3866,0.0
2008-11-28 13:50:00,16.42,16.42,16.42,16.42,0.0,8.3866,8.3866,8.3866,8.3866,0.0
2008-11-28 13:55:00,16.42,16.42,16.42,16.42,0.0,8.3866,8.3866,8.3866,8.3866,0.0
2008-11-28 14:00:00,16.42,16.42,16.42,16.42,0.0,8.3866,8.3866,8.3866,8.3866,0.0
2008-11-28 14:05:00,16.42,16.42,16.42,16.42,0.0,8.3866,8.3866,8.3866,8.3866,0.0
2008-11-28 14:10:00,16.42,16.42,16.42,16.42,0.0,8.3866,8.3866,8.3866,8.3866,0.0
2008-11-28 14:15:00,16.43,16.43,16.43,16.43,200.0,8.3917,8.3917,8.3917,8.3917,200.0
2008-11-28 14:20:00,16.43,16.43,16.43,16.43,0.0,8.3917,8.3917,8.3917,8.3917,0.0
2008-11-28 14:25:00,16.43,16.43,16.43,16.43,0.0,8.3917,8.3917,8.3917,8.3917,0.0
2008-11-28 14:30:00,16.43,16.43,16.43,16.43,0.0,8.3917,8.3917,8.3917,8.3917,0.0
2008-11-28 14:35:00,16.36,16.4,16.36,16.4,2100.0,8.3559,8.3764,8.3559,8.3764,2100.0
2008-11-28 14:40:00,16.4,16.4,16.4,16.4,0.0,8.3764,8.3764,8.3764,8.3764,0.0
2008-11-28 14:45:00,16.4,16.4,16.4,16.4,0.0,8.3764,8.3764,8.3764,8.3764,0.0
2008-11-28 14:50:00,16.4,16.4,16.4,16.4,0.0,8.3764,8.3764,8.3764,8.3764,0.0
2008-11-28 14:55:00,16.4,16.4,16.4,16.4,0.0,8.3764,8.3764,8.3764,8.3764,0.0
2008-11-28 15:00:00,16.4,16.4,16.4,16.4,0.0,8.3764,8.3764,8.3764,8.3764,0.0
2008-11-28 15:05:00,16.4,16.4,16.4,16.4,0.0,8.3764,8.3764,8.3764,8.3764,0.0
2008-11-28 15:10:00,16.4,16.4,16.4,16.4,0.0,8.3764,8.3764,8.3764,8.3764,0.0
2008-11-28 15:15:00,16.4,16.4,16.4,16.4,0.0,8.3764,8.3764,8.3764,8.3764,0.0
2008-11-28 15:20:00,16.4,16.4,16.4,16.4,0.0,8.3764,8.3764,8.3764,8.3764,0.0
2008-11-28 15:25:00,16.4,16.4,16.4,16.4,0.0,8.3764,8.3764,8.3764,8.3764,0.0
2008-11-28 15:30:00,16.36,16.36,16.36,16.36,100.0,8.3559,8.3559,8.3559,8.3559,100.0
2008-11-28 15:35:00,16.36,16.36,16.36,16.36,0.0,8.3559,8.3559,8.3559,8.3559,0.0
2008-11-28 15:40:00,16.36,16.36,16.36,16.36,400.0,8.3559,8.3559,8.3559,8.3559,400.0
2008-11-28 15:45:00,16.36,16.36,16.36,16.36,0.0,8.3559,8.3559,8.3559,8.3559,0.0
2008-11-28 15:50:00,16.36,16.36,16.36,16.36,0.0,8.3559,8.3559,8.3559,8.3559,0.0
2008-11-28 15:55:00,16.36,16.36,16.36,16.36,0.0,8.3559,8.3559,8.3559,8.3559,0.0
2008-12-01 09:30:00,16.18,16.35,16.05,16.24,1128200.0,8.264,8.3508,8.1976,8.2946,1128200.0
2008-12-01 09:35:00,16.24,16.24,16.02,16.03,1108500.0,8.2946,8.2946,8.1823,8.1874,1108500.0
2008-12-01 09:40:00,16.04,16.07,16.0,16.02,555000.0,8.1925,8.2078,8.1721,8.1823,555000.0
2008-12-01 09:45:00,16.01,16.04,15.91,15.99,624400.0,8.1772,8.1925,8.1261,8.167,624400.0
2008-12-01 09:50:00,15.99,15.99,15.91,15.93,565700.0,8.167,8.167,8.1261,8.1363,565700.0
2008-12-01 09:55:00,15.93,15.95,15.84,15.87,647900.0,8.1363,8.1465,8.0903,8.1057,647900.0
2008-12-01 10:00:00,15.87,15.96,15.86,15.89,767700.0,8.1057,8.1516,8.1006,8.1159,767700.0
2008-12-01 10:05:00,15.89,15.98,15.86,15.95,553800.0,8.1159,8.1619,8.1006,8.1465,553800.0
2008-12-01 10:10:00,15.95,15.99,15.92,15.95,404700.0,8.1465,8.167,8.1312,8.1465,404700.0
2008-12-01 10:15:00,15.94,15.97,15.89,15.9,394700.0,8.1414,8.1567,8.1159,8.121,394700.0
2008-12-01 10:20:00,15.91,15.93,15.88,15.9,313400.0,8.1261,8.1363,8.1108,8.121,313400.0
2008-12-01 10:25:00,15.89,15.91,15.85,15.86,349500.0,8.1159,8.1261,8.0955,8.1006,349500.0
2008-12-01 10:30:00,15.85,15.87,15.8,15.84,538700.0,8.0955,8.1057,8.0699,8.0903,538700.0
2008-12-01 10:35:00,15.85,15.86,15.82,15.86,262800.0,8.0955,8.1006,8.0801,8.1006,262800.0
2008-12-01 10:40:00,15.86,15.89,15.81,15.89,382400.0,8.1006,8.1159,8.075,8.1159,382400.0
2008-12-01 10:45:00,15.89,15.89,15.81,15.81,345600.0,8.1159,8.1159,8.075,8.075,345600.0
2008-12-01 10:50:00,15.81,15.84,15.78,15.82,334600.0,8.075,8.0903,8.0597,8.0801,334600.0
2008-12-01 10:55:00,15.82,15.84,15.76,15.76,330800.0,8.0801,8.0903,8.0495,8.0495,330800.0
2008-12-01 11:00:00,15.77,15.78,15.75,15.76,325400.0,8.0546,8.0597,8.0444,8.0495,325400.0
2008-12-01 11:05:00,15.75,15.82,15.7,15.8,630600.0,8.0444,8.0801,8.0188,8.0699,630600.0
2008-12-01 11:10:00,15.8,15.89,15.8,15.89,676800.0,8.0699,8.1159,8.0699,8.1159,676800.0
2008-12-01 11:15:00,15.89,15.89,15.85,15.86,223900.0,8.1159,8.1159,8.0955,8.1006,223900.0
2008-12-01 11:20:00,15.86,15.91,15.85,15.87,336500.0,8.1006,8.1261,8.0955,8.1057,336500.0
2008-12-01 11:25:00,15.87,15.87,15.8,15.81,262200.0,8.1057,8.1057,8.0699,8.075,262200.0
2008-12-01 11:30:00,15.81,15.89,15.79,15.89,323500.0,8.075,8.1159,8.0648,8.1159,323500.0
2008-12-01 11:35:00,15.89,15.93,15.89,15.91,320800.0,8.1159,8.1363,8.1159,8.1261,320800.0
2008-12-01 11:40:00,15.91,15.94,15.9,15.92,184300.0,8.1261,8.1414,8.121,8.1312,184300.0
2008-12-01 11:45:00,15.92,15.94,15.91,15.92,195200.0,8.1312,8.1414,8.1261,8.1312,195200.0
2008-12-01 11:50:00,15.92,15.92,15.88,15.9,218100.0,8.1312,8.1312,8.1108,8.121,218100.0
2008-12-01 11:55:00,15.9,15.9,15.84,15.85,163700.0,8.121,8.121,8.0903,8.0955,163700.0
2008-12-01 12:00:00,15.84,15.84,15.76,15.78,325100.0,8.0903,8.0903,8.0495,8.0597,325100.0
2008-12-01 12:05:00,15.79,15.82,15.77,15.8,266400.0,8.0648,8.0801,8.0546,8.0699,266400.0
2008-12-01 12:10:00,15.8,15.86,15.79,15.85,205900.0,8.0699,8.1006,8.0648,8.0955,205900.0
2008-12-01 12:15:00,15.86,15.86,15.8,15.8,204600.0,8.1006,8.1006,8.0699,8.0699,204600.0
2008-12-01 12:20:00,15.8,15.82,15.77,15.79,218800.0,8.0699,8.0801,8.0546,8.0648,218800.0
2008-12-01 12:25:00,15.79,15.79,15.71,15.75,452000.0,8.0648,8.0648,8.0239,8.0444,452000.0
2008-12-01 12:30:00,15.75,15.79,15.71,15.72,293100.0,8.0444,8.0648,8.0239,8.0291,293100.0
2008-12-01 12:35:00,15.72,15.73,15.7,15.72,335500.0,8.0291,8.0342,8.0188,8.0291,335500.0
2008-12-01 12:40:00,15.72,15.74,15.67,15.7,420100.0,8.0291,8.0393,8.0035,8.0188,420100.0
2008-12-01 12:45:00,15.69,15.74,15.69,15.73,258400.0,8.0137,8.0393,8.0137,8.0342,258400.0
2008-12-01 12:50:00,15.72,15.74,15.68,15.73,287900.0,8.0291,8.0393,8.0086,8.0342,287900.0
2008-12-01 12:55:00,15.72,15.73,15.68,15.71,188100.0,8.0291,8.0342,8.0086,8.0239,188100.0
2008-12-01 13:00:00,15.71,15.76,15.71,15.72,491400.0,8.0239,8.0495,8.0239,8.0291,491400.0
2008-12-01 13:05:00,15.73,15.73,15.7,15.71,201000.0,8.0342,8.0342,8.0188,8.0239,201000.0
2008-12-01 13:10:00,15.72,15.79,15.72,15.78,229600.0,8.0291,8.0648,8.0291,8.0597,229600.0
2008-12-01 13:15:00,15.79,15.79,15.74,15.76,231000.0,8.0648,8.0648,8.0393,8.0495,231000.0
2008-12-01 13:20:00,15.77,15.77,15.75,15.75,174500.0,8.0546,8.0546,8.0444,8.0444,174500.0
2008-12-01 13:25:00,15.75,15.77,15.73,15.76,511800.0,8.0444,8.0546,8.0342,8.0495,511800.0
2008-12-01 13:30:00,15.75,15.82,15.75,15.81,329900.0,8.0444,8.0801,8.0444,8.075,329900.0
2008-12-01 13:35:00,15.8,15.82,15.77,15.8,364000.0,8.0699,8.0801,8.0546,8.0699,364000.0
2008-12-01 13:40:00,15.8,15.81,15.73,15.73,456500.0,8.0699,8.075,8.0342,8.0342,456500.0
2008-12-01 13:45:00,15.72,15.77,15.7,15.72,652700.0,8.0291,8.0546,8.0188,8.0291,652700.0
2008-12-01 13:50:00,15.72,15.74,15.7,15.71,347700.0,8.0291,8.0393,8.0188,8.0239,347700.0
2008-12-01 13:55:00,15.72,15.76,15.7,15.74,384600.0,8.0291,8.0495,8.0188,8.0393,384600.0
2008-12-01 14:00:00,15.75,15.77,15.7,15.7,378200.0,8.0444,8.0546,8.0188,8.0188,378200.0
2008-12-01 14:05:00,15.71,15.87,15.66,15.77,649800.0,8.0239,8.1057,7.9984,8.0546,649800.0
2008-12-01 14:10:00,15.76,15.79,15.72,15.77,307200.0,8.0495,8.0648,8.0291,8.0546,307200.0
2008-12-01 14:15:00,15.77,15.77,15.68,15.68,318400.0,8.0546,8.0546,8.0086,8.0086,318400.0
2008-12-01 14:20:00,15.68,15.72,15.64,15.71,382300.0,8.0086,8.0291,7.9882,8.0239,382300.0
2008-12-01 14:25:00,15.71,15.75,15.68,15.74,344500.0,8.0239,8.0444,8.0086,8.0393,344500.0
2008-12-01 14:30:00,15.74,15.78,15.7,15.74,265600.0,8.0393,8.0597,8.0188,8.0393,265600.0
2008-12-01 14:35:00,15.74,15.75,15.7,15.73,393900.0,8.0393,8.0444,8.0188,8.0342,393900.0
2008-12-01 14:40:00,15.72,15.78,15.7,15.75,313200.0,8.0291,8.0597,8.0188,8.0444,313200.0
2008-12-01 14:45:00,15.74,15.84,15.74,15.81,348300.0,8.0393,8.0903,8.0393,8.075,348300.0
2008-12-01 14:50:00,15.8,15.87,15.8,15.81,323600.0,8.0699,8.1057,8.0699,8.075,323600.0
2008-12-01 14:55:00,15.8,15.81,15.75,15.77,227800.0,8.0699,8.075,8.0444,8.0546,227800.0
2008-12-01 15:00:00,15.77,15.77,15.71,15.71,231100.0,8.0546,8.0546,8.0239,8.0239,231100.0
2008-12-01 15:05:00,15.71,15.76,15.7,15.7,345900.0,8.0239,8.0495,8.0188,8.0188,345900.0
2008-12-01 15:10:00,15.71,15.74,15.69,15.71,388500.0,8.0239,8.0393,8.0137,8.0239,388500.0
2008-12-01 15:15:00,15.71,15.72,15.66,15.66,474100.0,8.0239,8.0291,7.9984,7.9984,474100.0
2008-12-01 15:20:00,15.66,15.66,15.54,15.55,953900.0,7.9984,7.9984,7.9371,7.9422,953900.0
2008-12-01 15:25:00,15.55,15.59,15.52,15.55,661100.0,7.9422,7.9627,7.9269,7.9422,661100.0
2008-12-01 15:30:00,15.55,15.57,15.5,15.53,753500.0,7.9422,7.9524,7.9167,7.932,753500.0
2008-12-01 15:35:00,15.52,15.56,15.49,15.5,1021600.0,7.9269,7.9473,7.9116,7.9167,1021600.0
2008-12-01 15:40:00,15.5,15.51,15.4,15.4,1337800.0,7.9167,7.9218,7.8656,7.8656,1337800.0
2008-12-01 15:45:00,15.4,15.41,15.33,15.35,1191300.0,7.8656,7.8707,7.8299,7.8401,1191300.0
2008-12-01 15:50:00,15.36,15.42,15.34,15.37,1672700.0,7.8452,7.8758,7.835,7.8503,1672700.0
2008-12-01 15:55:00,15.36,15.38,15.2,15.27,2407000.0,7.8452,7.8554,7.7635,7.7992,2407000.0
2008-12-02 09:30:00,15.63,15.72,15.5,15.54,1269200.0,7.9831,8.0291,7.9167,7.9371,1269200.0
2008-12-02 09:35:00,15.54,15.55,15.45,15.47,501000.0,7.9371,7.9422,7.8912,7.9014,501000.0
2008-12-02 09:40:00,15.48,15.54,15.47,15.48,340400.0,7.9065,7.9371,7.9014,7.9065,340400.0
2008-12-02 09:45:00,15.48,15.52,15.46,15.51,380900.0,7.9065,7.9269,7.8963,7.9218,380900.0
2008-12-02 09:50:00,15.52,15.54,15.49,15.5,280000.0,7.9269,7.9371,7.9116,7.9167,280000.0
2008-12-02 09:55:00,15.49,15.53,15.45,15.45,320300.0,7.9116,7.932,7.8912,7.8912,320300.0
2008-12-02 10:00:00,15.45,15.64,15.45,15.64,564100.0,7.8912,7.9882,7.8912,7.9882,564100.0
2008-12-02 10:05:00,15.64,15.66,15.55,15.6,501700.0,7.9882,7.9984,7.9422,7.9678,501700.0
2008-12-02 10:10:00,15.6,15.77,15.56,15.71,1260800.0,7.9678,8.0546,7.9473,8.0239,1260800.0
2008-12-02 10:15:00,15.71,15.8,15.69,15.79,588900.0,8.0239,8.0699,8.0137,8.0648,588900.0
2008-12-02 10:20:00,15.79,15.83,15.72,15.82,509100.0,8.0648,8.0852,8.0291,8.0801,509100.0
2008-12-02 10:25:00,15.81,15.83,15.75,15.81,607700.0,8.075,8.0852,8.0444,8.075,607700.0
2008-12-02 10:30:00,15.81,15.83,15.77,15.8,431000.0,8.075,8.0852,8.0546,8.0699,431000.0
2008-12-02 10:35:00,15.79,15.8,15.75,15.77,358700.0,8.0648,8.0699,8.0444,8.0546,358700.0
2008-12-02 10:40:00,15.77,15.8,15.75,15.78,211900.0,8.0546,8.0699,8.0444,8.0597,211900.0
2008-12-02 10:45:00,15.78,15.83,15.76,15.77,330700.0,8.0597,8.0852,8.0495,8.0546,330700.0
2008-12-02 10:50:00,15.78,15.8,15.76,15.77,331500.0,8.0597,8.0699,8.0495,8.0546,331500.0
2008-12-02 10:55:00,15.77,15.81,15.76,15.81,265600.0,8.0546,8.075,8.0495,8.075,265600.0
2008-12-02 11:00:00,15.8,15.84,15.77,15.79,392200.0,8.0699,8.0903,8.0546,8.0648,392200.0
2008-12-02 11:05:00,15.8,15.81,15.77,15.8,184300.0,8.0699,8.075,8.0546,8.0699,184300.0
2008-12-02 11:10:00,15.81,15.83,15.79,15.8,323700.0,8.075,8.0852,8.0648,8.0699,323700.0
2008-12-02 11:15:00,15.8,15.81,15.75,15.75,282600.0,8.0699,8.075,8.0444,8.0444,282600.0
2008-12-02 11:20:00,15.76,15.78,15.71,15.71,728200.0,8.0495,8.0597,8.0239,8.0239,728200.0
2008-12-02 11:25:00,15.71,15.78,15.57,15.77,462300.0,8.0239,8.0597,7.9524,8.0546,462300.0
2008-12-02 11:30:00,15.77,15.8,15.7,15.71,537900.0,8.0546,8.0699,8.0188,8.0239,537900.0
2008-12-02 11:35:00,15.71,15.74,15.69,15.74,272800.0,8.0239,8.0393,8.0137,8.0393,272800.0
2008-12-02 11:40:00,15.74,15.77,15.68,15.74,348600.0,8.0393,8.0546,8.0086,8.0393,348600.0
2008-12-02 11:45:00,15.75,15.76,15.71,15.76,327300.0,8.0444,8.0495,8.0239,8.0495,327300.0
2008-12-02 11:50:00,15.76,15.84,15.76,15.78,674400.0,8.0495,8.0903,8.0495,8.0597,674400.0
2008-12-02 11:55:00,15.78,15.82,15.78,15.8,341700.0,8.0597,8.0801,8.0597,8.0699,341700.0
2008-12-02 12:00:00,15.8,15.84,15.8,15.84,419000.0,8.0699,8.0903,8.0699,8.0903,419000.0
2008-12-02 12:05:00,15.84,15.86,15.83,15.85,301600.0,8.0903,8.1006,8.0852,8.0955,301600.0
2008-12-02 12:10:00,15.86,15.86,15.8,15.84,318400.0,8.1006,8.1006,8.0699,8.0903,318400.0
2008-12-02 12:15:00,15.84,15.87,15.83,15.86,253700.0,8.0903,8.1057,8.0852,8.1006,253700.0
2008-12-02 12:20:00,15.86,15.88,15.85,15.85,283000.0,8.1006,8.1108,8.0955,8.0955,283000.0
2008-12-02 12:25:00,15.85,15.88,15.84,15.86,377800.0,8.0955,8.1108,8.0903,8.1006,377800.0
2008-12-02 12:30:00,15.86,15.9,15.86,15.87,643400.0,8.1006,8.121,8.1006,8.1057,643400.0
2008-12-02 12:35:00,15.87,15.89,15.85,15.87,317300.0,8.1057,8.1159,8.0955,8.1057,317300.0
2008-12-02 12:40:00,15.88,15.88,15.85,15.87,203300.0,8.1108,8.1108,8.0955,8.1057,203300.0
2008-12-02 12:45:00,15.86,15.87,15.82,15.83,207500.0,8.1006,8.1057,8.0801,8.0852,207500.0
2008-12-02 12:50:00,15.83,15.84,15.76,15.79,342700.0,8.0852,8.0903,8.0495,8.0648,342700.0
2008-12-02 12:55:00,15.79,15.85,15.78,15.84,300400.0,8.0648,8.0955,8.0597,8.0903,300400.0
2008-12-02 13:00:00,15.83,15.85,15.81,15.84,195500.0,8.0852,8.0955,8.075,8.0903,195500.0
2008-12-02 13:05:00,15.84,15.85,15.81,15.84,150700.0,8.0903,8.0955,8.075,8.0903,150700.0
2008-12-02 13:10:00,15.83,15.89,15.81,15.87,310600.0,8.0852,8.1159,8.075,8.1057,310600.0
2008-12-02 13:15:00,15.87,15.9,15.87,15.89,122200.0,8.1057,8.121,8.1057,8.1159,122200.0
2008-12-02 13:20:00,15.89,15.89,15.81,15.81,264100.0,8.1159,8.1159,8.075,8.075,264100.0
2008-12-02 13:25:00,15.82,15.87,15.81,15.87,197900.0,8.0801,8.1057,8.075,8.1057,197900.0
2008-12-02 13:30:00,15.86,15.87,15.78,15.8,331300.0,8.1006,8.1057,8.0597,8.0699,331300.0
2008-12-02 13:35:00,15.8,15.82,15.78,15.79,165900.0,8.0699,8.0801,8.0597,8.0648,165900.0
2008-12-02 13:40:00,15.78,15.81,15.76,15.79,187100.0,8.0597,8.075,8.0495,8.0648,187100.0
2008-12-02 13:45:00,15.79,15.83,15.77,15.77,165900.0,8.0648,8.0852,8.0546,8.0546,165900.0
2008-12-02 13:50:00,15.78,15.78,15.69,15.7,711100.0,8.0597,8.0597,8.0137,8.0188,711100.0
2008-12-02 13:55:00,15.7,15.71,15.67,15.68,488300.0,8.0188,8.0239,8.0035,8.0086,488300.0
2008-12-02 14:00:00,15.68,15.7,15.6,15.6,501700.0,8.0086,8.0188,7.9678,7.9678,501700.0
2008-12-02 14:05:00,15.6,15.62,15.51,15.55,314900.0,7.9678,7.978,7.9218,7.9422,314900.0
2008-12-02 14:10:00,15.55,15.63,15.53,15.59,358300.0,7.9422,7.9831,7.932,7.9627,358300.0
2008-12-02 14:15:00,15.59,15.65,15.52,15.56,608000.0,7.9627,7.9933,7.9269,7.9473,608000.0
2008-12-02 14:20:00,15.56,15.56,15.5,15.53,295900.0,7.9473,7.9473,7.9167,7.932,295900.0
2008-12-02 14:25:00,15.53,15.57,15.5,15.57,451200.0,7.932,7.9524,7.9167,7.9524,451200.0
2008-12-02 14:30:00,15.57,15.57,15.5,15.53,303800.0,7.9524,7.9524,7.9167,7.932,303800.0
2008-12-02 14:35:00,15.53,15.57,15.51,15.54,367200.0,7.932,7.9524,7.9218,7.9371,367200.0
2008-12-02 14:40:00,15.54,15.63,15.54,15.63,701800.0,7.9371,7.9831,7.9371,7.9831,701800.0
2008-12-02 14:45:00,15.62,15.64,15.57,15.63,344000.0,7.978,7.9882,7.9524,7.9831,344000.0
2008-12-02 14:50:00,15.63,15.66,15.61,15.62,332000.0,7.9831,7.9984,7.9729,7.978,332000.0
2008-12-02 14:55:00,15.62,15.66,15.61,15.63,215100.0,7.978,7.9984,7.9729,7.9831,215100.0
2008-12-02 15:00:00,15.63,15.67,15.59,15.65,566000.0,7.9831,8.0035,7.9627,7.9933,566000.0
2008-12-02 15:05:00,15.66,15.66,15.58,15.62,403300.0,7.9984,7.9984,7.9576,7.978,403300.0
2008-12-02 15:10:00,15.62,15.66,15.58,15.61,411800.0,7.978,7.9984,7.9576,7.9729,411800.0
2008-12-02 15:15:00,15.6,15.75,15.6,15.74,830000.0,7.9678,8.0444,7.9678,8.0393,830000.0
2008-12-02 15:20:00,15.75,15.82,15.74,15.82,530400.0,8.0444,8.0801,8.0393,8.0801,530400.0
2008-12-02 15:25:00,15.81,15.9,15.8,15.89,724200.0,8.075,8.121,8.0699,8.1159,724200.0
2008-12-02 15:30:00,15.89,15.98,15.87,15.95,843500.0,8.1159,8.1619,8.1057,8.1465,843500.0
2008-12-02 15:35:00,15.95,15.99,15.89,15.9,787600.0,8.1465,8.167,8.1159,8.121,787600.0
2008-12-02 15:40:00,15.89,15.94,15.81,15.86,936400.0,8.1159,8.1414,8.075,8.1006,936400.0
2008-12-02 15:45:00,15.86,15.91,15.72,15.75,816900.0,8.1006,8.1261,8.0291,8.0444,816900.0
2008-12-02 15:50:00,15.75,15.93,15.68,15.91,1368500.0,8.0444,8.1363,8.0086,8.1261,1368500.0
2008-12-02 15:55:00,15.91,16.09,15.9,16.02,2275700.0,8.1261,8.218,8.121,8.1823,2275700.0
2008-12-03 09:30:00,15.85,16.02,15.82,15.95,1465400.0,8.0955,8.1823,8.0801,8.1465,1465400.0
2008-12-03 09:35:00,15.95,16.13,15.94,16.09,1139900.0,8.1465,8.2385,8.1414,8.218,1139900.0
2008-12-03 09:40:00,16.09,16.29,16.08,16.2,1505700.0,8.218,8.3202,8.2129,8.2742,1505700.0
2008-12-03 09:45:00,16.19,16.2,16.07,16.11,1431100.0,8.2691,8.2742,8.2078,8.2283,1431100.0
2008-12-03 09:50:00,16.1,16.18,16.1,16.13,860700.0,8.2231,8.264,8.2231,8.2385,860700.0
2008-12-03 09:55:00,16.13,16.22,16.05,16.21,1296800.0,8.2385,8.2844,8.1976,8.2793,1296800.0
2008-12-03 10:00:00,16.2,16.35,16.16,16.26,1999700.0,8.2742,8.3508,8.2538,8.3049,1999700.0
2008-12-03 10:05:00,16.25,16.4,16.25,16.33,1278800.0,8.2998,8.3764,8.2998,8.3406,1278800.0
2008-12-03 10:10:00,16.33,16.33,16.19,16.27,1892600.0,8.3406,8.3406,8.2691,8.31,1892600.0
2008-12-03 10:15:00,16.27,16.32,16.22,16.3,878700.0,8.31,8.3355,8.2844,8.3253,878700.0
2008-12-03 10:20:00,16.3,16.39,16.3,16.38,1235400.0,8.3253,8.3713,8.3253,8.3662,1235400.0
2008-12-03 10:25:00,16.38,16.47,16.34,16.44,1358800.0,8.3662,8.4121,8.3457,8.3968,1358800.0
2008-12-03 10:30:00,16.45,16.45,16.35,16.38,1246700.0,8.4019,8.4019,8.3508,8.3662,1246700.0
2008-12-03 10:35:00,16.39,16.4,16.34,16.36,683600.0,8.3713,8.3764,8.3457,8.3559,683600.0
2008-12-03 10:40:00,16.36,16.39,16.3,16.3,471000.0,8.3559,8.3713,8.3253,8.3253,471000.0
2008-12-03 10:45:00,16.31,16.42,16.31,16.36,949300.0,8.3304,8.3866,8.3304,8.3559,949300.0
2008-12-03 10:50:00,16.35,16.43,16.31,16.43,696300.0,8.3508,8.3917,8.3304,8.3917,696300.0
2008-12-03 10:55:00,16.43,16.48,16.41,16.47,522500.0,8.3917,8.4172,8.3815,8.4121,522500.0
2008-12-03 11:00:00,16.48,16.5,16.43,16.45,1634400.0,8.4172,8.4274,8.3917,8.4019,1634400.0
2008-12-03 11:05:00,16.46,16.49,16.42,16.47,341400.0,8.407,8.4223,8.3866,8.4121,341400.0
2008-12-03 11:10:00,16.47,16.6,16.46,16.58,586900.0,8.4121,8.4785,8.407,8.4683,586900.0
2008-12-03 11:15:00,16.59,16.64,16.54,16.61,979000.0,8.4734,8.4989,8.4479,8.4836,979000.0
2008-12-03 11:20:00,16.6,16.66,16.58,16.61,630900.0,8.4785,8.5092,8.4683,8.4836,630900.0
2008-12-03 11:25:00,16.6,16.64,16.54,16.56,803200.0,8.4785,8.4989,8.4479,8.4581,803200.0
2008-12-03 11:30:00,16.56,16.6,16.55,16.55,458800.0,8.4581,8.4785,8.453,8.453,458800.0
2008-12-03 11:35:00,16.55,16.56,16.52,16.56,361200.0,8.453,8.4581,8.4377,8.4581,361200.0
2008-12-03 11:40:00,16.55,16.63,16.51,16.52,722700.0,8.453,8.4938,8.4326,8.4377,722700.0
2008-12-03 11:45:00,16.51,16.54,16.43,16.49,835100.0,8.4326,8.4479,8.3917,8.4223,835100.0
2008-12-03 11:50:00,16.49,16.55,16.43,16.54,440100.0,8.4223,8.453,8.3917,8.4479,440100.0
2008-12-03 11:55:00,16.54,16.61,16.53,16.57,556200.0,8.4479,8.4836,8.4428,8.4632,556200.0
2008-12-03 12:00:00,16.58,16.58,16.46,16.47,458500.0,8.4683,8.4683,8.407,8.4121,458500.0
2008-12-03 12:05:00,16.48,16.5,16.35,16.37,539400.0,8.4172,8.4274,8.3508,8.361,539400.0
2008-12-03 12:10:00,16.38,16.46,16.37,16.38,552200.0,8.3662,8.407,8.361,8.3662,552200.0
2008-12-03 12:15:00,16.38,16.41,16.31,16.32,475700.0,8.3662,8.3815,8.3304,8.3355,475700.0
2008-12-03 12:20:00,16.32,16.37,16.28,16.37,595700.0,8.3355,8.361,8.3151,8.361,595700.0
2008-12-03 12:25:00,16.36,16.41,16.35,16.4,370400.0,8.3559,8.3815,8.3508,8.3764,370400.0
2008-12-03 12:30:00,16.4,16.43,16.37,16.4,404900.0,8.3764,8.3917,8.361,8.3764,404900.0
2008-12-03 12:35:00,16.39,16.44,16.38,16.42,409100.0,8.3713,8.3968,8.3662,8.3866,409100.0
2008-12-03 12:40:00,16.41,16.43,16.33,16.36,217200.0,8.3815,8.3917,8.3406,8.3559,217200.0
2008-12-03 12:45:00,16.36,16.42,16.32,16.33,531900.0,8.3559,8.3866,8.3355,8.3406,531900.0
2008-12-03 12:50:00,16.33,16.41,16.29,16.39,373400.0,8.3406,8.3815,8.3202,8.3713,373400.0
2008-12-03 12:55:00,16.39,16.47,16.39,16.45,574900.0,8.3713,8.4121,8.3713,8.4019,574900.0
2008-12-03 13:00:00,16.45,16.47,16.4,16.44,455800.0,8.4019,8.4121,8.3764,8.3968,455800.0
2008-12-03 13:05:00,16.43,16.44,16.38,16.39,233400.0,8.3917,8.3968,8.3662,8.3713,233400.0
2008-12-03 13:10:00,16.38,16.39,16.34,16.38,208800.0,8.3662,8.3713,8.3457,8.3662,208800.0
2008-12-03 13:15:00,16.38,16.4,16.34,16.37,257400.0,8.3662,8.3764,8.3457,8.361,257400.0
2008-12-03 13:20:00,16.37,16.38,16.31,16.32,359700.0,8.361,8.3662,8.3304,8.3355,359700.0
2008-12-03 13:25:00,16.32,16.33,16.22,16.24,470200.0,8.3355,8.3406,8.2844,8.2946,470200.0
2008-12-03 13:30:00,16.23,16.27,16.2,16.26,651400.0,8.2895,8.31,8.2742,8.3049,651400.0
2008-12-03 13:35:00,16.26,16.27,16.2,16.22,247000.0,8.3049,8.31,8.2742,8.2844,247000.0
2008-12-03 13:40:00,16.21,16.22,16.12,16.17,764600.0,8.2793,8.2844,8.2334,8.2589,764600.0
2008-12-03 13:45:00,16.17,16.18,16.1,16.15,482600.0,8.2589,8.264,8.2231,8.2487,482600.0
2008-12-03 13:50:00,16.14,16.16,16.07,16.1,594300.0,8.2436,8.2538,8.2078,8.2231,594300.0
2008-12-03 13:55:00,16.1,16.11,16.02,16.03,698700.0,8.2231,8.2283,8.1823,8.1874,698700.0
2008-12-03 14:00:00,16.03,16.11,16.01,16.01,659600.0,8.1874,8.2283,8.1772,8.1772,659600.0
2008-12-03 14:05:00,16.02,16.06,15.99,16.03,866700.0,8.1823,8.2027,8.167,8.1874,866700.0
2008-12-03 14:10:00,16.04,16.08,15.98,16.0,838100.0,8.1925,8.2129,8.1619,8.1721,838100.0
2008-12-03 14:15:00,15.99,16.11,15.98,16.04,664600.0,8.167,8.2283,8.1619,8.1925,664600.0
2008-12-03 14:20:00,16.03,16.11,16.02,16.1,509000.0,8.1874,8.2283,8.1823,8.2231,509000.0
2008-12-03 14:25:00,16.1,16.2,16.09,16.18,959800.0,8.2231,8.2742,8.218,8.264,959800.0
2008-12-03 14:30:00,16.18,16.27,16.15,16.19,1404800.0,8.264,8.31,8.2487,8.2691,1404800.0
2008-12-03 14:35:00,16.19,16.21,16.12,16.16,783300.0,8.2691,8.2793,8.2334,8.2538,783300.0
2008-12-03 14:40:00,16.15,16.21,16.12,16.17,584800.0,8.2487,8.2793,8.2334,8.2589,584800.0
2008-12-03 14:45:00,16.17,16.25,16.15,16.17,853600.0,8.2589,8.2998,8.2487,8.2589,853600.0
2008-12-03 14:50:00,16.18,16.27,16.17,16.2,771600.0,8.264,8.31,8.2589,8.2742,771600.0
2008-12-03 14:55:00,16.19,16.22,16.03,16.03,1290500.0,8.2691,8.2844,8.1874,8.1874,1290500.0
2008-12-03 15:00:00,16.03,16.1,16.0,16.04,663600.0,8.1874,8.2231,8.1721,8.1925,663600.0
2008-12-03 15:05:00,16.04,16.22,16.04,16.18,642700.0,8.1925,8.2844,8.1925,8.264,642700.0
2008-12-03 15:10:00,16.19,16.24,16.13,16.17,475600.0,8.2691,8.2946,8.2385,8.2589,475600.0
2008-12-03 15:15:00,16.18,16.22,16.09,16.2,504700.0,8.264,8.2844,8.218,8.2742,504700.0
2008-12-03 15:20:00,16.19,16.27,16.14,16.15,479200.0,8.2691,8.31,8.2436,8.2487,479200.0
2008-12-03 15:25:00,16.16,16.23,16.11,16.22,824700.0,8.2538,8.2895,8.2283,8.2844,824700.0
2008-12-03 15:30:00,16.23,16.35,16.17,16.33,792600.0,8.2895,8.3508,8.2589,8.3406,792600.0
2008-12-03 15:35:00,16.32,16.43,16.28,16.41,822200.0,8.3355,8.3917,8.3151,8.3815,822200.0
2008-12-03 15:40:00,16.4,16.54,16.4,16.51,1059500.0,8.3764,8.4479,8.3764,8.4326,1059500.0
2008-12-03 15:45:00,16.5,16.61,16.43,16.58,1715800.0,8.4274,8.4836,8.3917,8.4683,1715800.0
2008-12-03 15:50:00,16.58,16.69,16.52,16.66,2572300.0,8.4683,8.5245,8.4377,8.5092,2572300.0
2008-12-03 15:55:00,16.67,16.75,16.58,16.63,3684800.0,8.5143,8.5551,8.4683,8.4938,3684800.0
2008-12-04 09:30:00,16.36,16.42,16.25,16.42,1035400.0,8.3559,8.3866,8.2998,8.3866,1035400.0
2008-12-04 09:35:00,16.4,16.49,16.39,16.49,769500.0,8.3764,8.4223,8.3713,8.4223,769500.0
2008-12-04 09:40:00,16.48,16.68,16.48,16.65,852800.0,8.4172,8.5194,8.4172,8.5041,852800.0
2008-12-04 09:45:00,16.65,16.65,16.58,16.63,713200.0,8.5041,8.5041,8.4683,8.4938,713200.0
2008-12-04 09:50:00,16.63,16.65,16.49,16.49,832700.0,8.4938,8.5041,8.4223,8.4223,832700.0
2008-12-04 09:55:00,16.48,16.55,16.46,16.48,353700.0,8.4172,8.453,8.407,8.4172,353700.0
2008-12-04 10:00:00,16.49,16.61,16.48,16.57,565700.0,8.4223,8.4836,8.4172,8.4632,565700.0
2008-12-04 10:05:00,16.56,16.6,16.46,16.5,574400.0,8.4581,8.4785,8.407,8.4274,574400.0
2008-12-04 10:10:00,16.49,16.53,16.45,16.48,606600.0,8.4223,8.4428,8.4019,8.4172,606600.0
2008-12-04 10:15:00,16.48,16.53,16.43,16.5,573800.0,8.4172,8.4428,8.3917,8.4274,573800.0
2008-12-04 10:20:00,16.5,16.67,16.48,16.67,427300.0,8.4274,8.5143,8.4172,8.5143,427300.0
2008-12-04 10:25:00,16.66,16.68,16.62,16.63,648900.0,8.5092,8.5194,8.4887,8.4938,648900.0
2008-12-04 10:30:00,16.63,16.65,16.54,16.59,435300.0,8.4938,8.5041,8.4479,8.4734,435300.0
2008-12-04 10:35:00,16.59,16.67,16.56,16.63,475000.0,8.4734,8.5143,8.4581,8.4938,475000.0
2008-12-04 10:40:00,16.63,16.72,16.61,16.68,740600.0,8.4938,8.5398,8.4836,8.5194,740600.0
2008-12-04 10:45:00,16.68,16.72,16.65,16.66,681700.0,8.5194,8.5398,8.5041,8.5092,681700.0
2008-12-04 10:50:00,16.66,16.75,16.61,16.73,407500.0,8.5092,8.5551,8.4836,8.5449,407500.0
2008-12-04 10:55:00,16.73,16.75,16.7,16.7,371000.0,8.5449,8.5551,8.5296,8.5296,371000.0
2008-12-04 11:00:00,16.7,16.7,16.65,16.66,523400.0,8.5296,8.5296,8.5041,8.5092,523400.0
2008-12-04 11:05:00,16.66,16.67,16.57,16.58,510200.0,8.5092,8.5143,8.4632,8.4683,510200.0
2008-12-04 11:10:00,16.59,16.6,16.55,16.59,444600.0,8.4734,8.4785,8.453,8.4734,444600.0
2008-12-04 11:15:00,16.59,16.61,16.52,16.53,545700.0,8.4734,8.4836,8.4377,8.4428,545700.0
2008-12-04 11:20:00,16.53,16.63,16.52,16.62,743100.0,8.4428,8.4938,8.4377,8.4887,743100.0
2008-12-04 11:25:00,16.62,16.63,16.58,16.6,484700.0,8.4887,8.4938,8.4683,8.4785,484700.0
2008-12-04 11:30:00,16.6,16.6,16.52,16.58,470200.0,8.4785,8.4785,8.4377,8.4683,470200.0
2008-12-04 11:35:00,16.57,16.58,16.51,16.53,583600.0,8.4632,8.4683,8.4326,8.4428,583600.0
2008-12-04 11:40:00,16.53,16.57,16.5,16.5,272200.0,8.4428,8.4632,8.4274,8.4274,272200.0
2008-12-04 11:45:00,16.52,16.52,16.48,16.51,453500.0,8.4377,8.4377,8.4172,8.4326,453500.0
2008-12-04 11:50:00,16.51,16.53,16.48,16.51,261600.0,8.4326,8.4428,8.4172,8.4326,261600.0
2008-12-04 11:55:00,16.52,16.59,16.5,16.52,419300.0,8.4377,8.4734,8.4274,8.4377,419300.0
2008-12-04 12:00:00,16.52,16.56,16.44,16.49,348700.0,8.4377,8.4581,8.3968,8.4223,348700.0
2008-12-04 12:05:00,16.5,16.51,16.46,16.48,164200.0,8.4274,8.4326,8.407,8.4172,164200.0
2008-12-04 12:10:00,16.49,16.51,16.46,16.46,226000.0,8.4223,8.4326,8.407,8.407,226000.0
2008-12-04 12:15:00,16.46,16.54,16.43,16.47,319000.0,8.407,8.4479,8.3917,8.4121,319000.0
2008-12-04 12:20:00,16.47,16.57,16.44,16.56,389900.0,8.4121,8.4632,8.3968,8.4581,389900.0
2008-12-04 12:25:00,16.55,16.59,16.54,16.58,316800.0,8.453,8.4734,8.4479,8.4683,316800.0
2008-12-04 12:30:00,16.57,16.6,16.52,16.6,212000.0,8.4632,8.4785,8.4377,8.4785,212000.0
2008-12-04 12:35:00,16.6,16.6,16.53,16.57,294100.0,8.4785,8.4785,8.4428,8.4632,294100.0
2008-12-04 12:40:00,16.57,16.57,16.52,16.55,411400.0,8.4632,8.4632,8.4377,8.453,411400.0
2008-12-04 12:45:00,16.55,16.58,16.49,16.51,459300.0,8.453,8.4683,8.4223,8.4326,459300.0
2008-12-04 12:50:00,16.52,16.55,16.48,16.54,327900.0,8.4377,8.453,8.4172,8.4479,327900.0
2008-12-04 12:55:00,16.54,16.55,16.52,16.53,257300.0,8.4479,8.453,8.4377,8.4428,257300.0
2008-12-04 13:00:00,16.54,16.55,16.5,16.52,263900.0,8.4479,8.453,8.4274,8.4377,263900.0
2008-12-04 13:05:00,16.53,16.56,16.49,16.5,240100.0,8.4428,8.4581,8.4223,8.4274,240100.0
2008-12-04 13:10:00,16.5,16.53,16.47,16.51,230900.0,8.4274,8.4428,8.4121,8.4326,230900.0
2008-12-04 13:15:00,16.5,16.56,16.49,16.53,151600.0,8.4274,8.4581,8.4223,8.4428,151600.0
2008-12-04 13:20:00,16.53,16.58,16.51,16.56,184600.0,8.4428,8.4683,8.4326,8.4581,184600.0
2008-12-04 13:25:00,16.56,16.57,16.45,16.45,234500.0,8.4581,8.4632,8.4019,8.4019,234500.0
2008-12-04 13:30:00,16.45,16.52,16.44,16.48,259500.0,8.4019,8.4377,8.3968,8.4172,259500.0
2008-12-04 13:35:00,16.48,16.59,16.47,16.56,340300.0,8.4172,8.4734,8.4121,8.4581,340300.0
2008-12-04 13:40:00,16.57,16.61,16.54,16.56,373300.0,8.4632,8.4836,8.4479,8.4581,373300.0
2008-12-04 13:45:00,16.56,16.65,16.54,16.63,493100.0,8.4581,8.5041,8.4479,8.4938,493100.0
2008-12-04 13:50:00,16.62,16.74,16.61,16.7,534600.0,8.4887,8.55,8.4836,8.5296,534600.0
2008-12-04 13:55:00,16.71,16.71,16.65,16.67,258900.0,8.5347,8.5347,8.5041,8.5143,258900.0
2008-12-04 14:00:00,16.67,16.7,16.65,16.67,190200.0,8.5143,8.5296,8.5041,8.5143,190200.0
2008-12-04 14:05:00,16.68,16.73,16.67,16.7,316500.0,8.5194,8.5449,8.5143,8.5296,316500.0
2008-12-04 14:10:00,16.69,16.75,16.69,16.7,429800.0,8.5245,8.5551,8.5245,8.5296,429800.0
2008-12-04 14:15:00,16.71,16.71,16.64,16.68,496700.0,8.5347,8.5347,8.4989,8.5194,496700.0
2008-12-04 14:20:00,16.68,16.75,16.68,16.74,268600.0,8.5194,8.5551,8.5194,8.55,268600.0
2008-12-04 14:25:00,16.73,16.75,16.68,16.75,463400.0,8.5449,8.5551,8.5194,8.5551,463400.0
2008-12-04 14:30:00,16.74,16.83,16.72,16.82,499800.0,8.55,8.596,8.5398,8.5909,499800.0
2008-12-04 14:35:00,16.82,16.85,16.79,16.83,403000.0,8.5909,8.6062,8.5756,8.596,403000.0
2008-12-04 14:40:00,16.83,16.84,16.75,16.75,594000.0,8.596,8.6011,8.5551,8.5551,594000.0
2008-12-04 14:45:00,16.75,16.75,16.62,16.71,631100.0,8.5551,8.5551,8.4887,8.5347,631100.0
2008-12-04 14:50:00,16.71,16.75,16.65,16.72,386500.0,8.5347,8.5551,8.5041,8.5398,386500.0
2008-12-04 14:55:00,16.73,16.77,16.46,16.68,332100.0,8.5449,8.5653,8.407,8.5194,332100.0
2008-12-04 15:00:00,16.66,16.69,16.53,16.54,618100.0,8.5092,8.5245,8.4428,8.4479,618100.0
2008-12-04 15:05:00,16.54,16.57,16.43,16.5,567500.0,8.4479,8.4632,8.3917,8.4274,567500.0
2008-12-04 15:10:00,16.5,16.54,16.41,16.41,717000.0,8.4274,8.4479,8.3815,8.3815,717000.0
2008-12-04 15:15:00,16.41,16.42,16.32,16.4,812300.0,8.3815,8.3866,8.3355,8.3764,812300.0
2008-12-04 15:20:00,16.4,16.42,16.3,16.35,709800.0,8.3764,8.3866,8.3253,8.3508,709800.0
2008-12-04 15:25:00,16.36,16.4,16.22,16.22,957300.0,8.3559,8.3764,8.2844,8.2844,957300.0
2008-12-04 15:30:00,16.22,16.29,16.18,16.23,919300.0,8.2844,8.3202,8.264,8.2895,919300.0
2008-12-04 15:35:00,16.23,16.28,16.17,16.18,1047200.0,8.2895,8.3151,8.2589,8.264,1047200.0
2008-12-04 15:40:00,16.19,16.28,16.14,16.25,1752800.0,8.2691,8.3151,8.2436,8.2998,1752800.0
2008-12-04 15:45:00,16.24,16.34,16.2,16.23,1702300.0,8.2946,8.3457,8.2742,8.2895,1702300.0
2008-12-04 15:50:00,16.22,16.26,16.14,16.23,1828200.0,8.2844,8.3049,8.2436,8.2895,1828200.0
2008-12-04 15:55:00,16.23,16.42,16.19,16.27,2661600.0,8.2895,8.3866,8.2691,8.31,2661600.0
2008-12-05 09:30:00,16.05,16.24,16.05,16.23,755300.0,8.1976,8.2946,8.1976,8.2895,755300.0
2008-12-05 09:35:00,16.22,16.23,16.0,16.12,656000.0,8.2844,8.2895,8.1721,8.2334,656000.0
2008-12-05 09:40:00,16.12,16.13,16.05,16.05,513500.0,8.2334,8.2385,8.1976,8.1976,513500.0
2008-12-05 09:45:00,16.05,16.08,15.92,15.98,690600.0,8.1976,8.2129,8.1312,8.1619,690600.0
2008-12-05 09:50:00,15.98,16.07,15.97,16.04,437000.0,8.1619,8.2078,8.1567,8.1925,437000.0
2008-12-05 09:55:00,16.04,16.05,15.99,16.0,404700.0,8.1925,8.1976,8.167,8.1721,404700.0
2008-12-05 10:00:00,16.0,16.01,15.91,15.95,557800.0,8.1721,8.1772,8.1261,8.1465,557800.0
2008-12-05 10:05:00,15.95,15.98,15.89,15.93,662100.0,8.1465,8.1619,8.1159,8.1363,662100.0
2008-12-05 10:10:00,15.93,15.98,15.92,15.95,1026000.0,8.1363,8.1619,8.1312,8.1465,1026000.0
2008-12-05 10:15:00,15.95,15.98,15.95,15.97,409800.0,8.1465,8.1619,8.1465,8.1567,409800.0
2008-12-05 10:20:00,15.98,15.99,15.94,15.96,568900.0,8.1619,8.167,8.1414,8.1516,568900.0
2008-12-05 10:25:00,15.97,15.99,15.95,15.97,345700.0,8.1567,8.167,8.1465,8.1567,345700.0
2008-12-05 10:30:00,15.98,16.0,15.95,15.97,342200.0,8.1619,8.1721,8.1465,8.1567,342200.0
2008-12-05 10:35:00,15.97,15.98,15.94,15.95,506900.0,8.1567,8.1619,8.1414,8.1465,506900.0
2008-12-05 10:40:00,15.95,15.96,15.9,15.9,476900.0,8.1465,8.1516,8.121,8.121,476900.0
2008-12-05 10:45:00,15.9,15.93,15.87,15.9,491700.0,8.121,8.1363,8.1057,8.121,491700.0
2008-12-05 10:50:00,15.89,15.92,15.85,15.87,449300.0,8.1159,8.1312,8.0955,8.1057,449300.0
2008-12-05 10:55:00,15.88,15.94,15.87,15.87,342600.0,8.1108,8.1414,8.1057,8.1057,342600.0
2008-12-05 11:00:00,15.87,15.93,15.85,15.87,520900.0,8.1057,8.1363,8.0955,8.1057,520900.0
2008-12-05 11:05:00,15.88,15.9,15.85,15.88,363500.0,8.1108,8.121,8.0955,8.1108,363500.0
2008-12-05 11:10:00,15.88,15.95,15.87,15.92,519800.0,8.1108,8.1465,8.1057,8.1312,519800.0
2008-12-05 11:15:00,15.92,15.93,15.86,15.89,338700.0,8.1312,8.1363,8.1006,8.1159,338700.0
2008-12-05 11:20:00,15.88,15.9,15.86,15.87,228500.0,8.1108,8.121,8.1006,8.1057,228500.0
2008-12-05 11:25:00,15.87,15.88,15.86,15.87,178300.0,8.1057,8.1108,8.1006,8.1057,178300.0
2008-12-05 11:30:00,15.87,15.88,15.82,15.85,347500.0,8.1057,8.1108,8.0801,8.0955,347500.0
2008-12-05 11:35:00,15.84,15.88,15.82,15.88,327200.0,8.0903,8.1108,8.0801,8.1108,327200.0
2008-12-05 11:40:00,15.87,15.89,15.85,15.86,764200.0,8.1057,8.1159,8.0955,8.1006,764200.0
2008-12-05 11:45:00,15.86,15.88,15.85,15.87,732300.0,8.1006,8.1108,8.0955,8.1057,732300.0
2008-12-05 11:50:00,15.87,16.01,15.87,16.0,595100.0,8.1057,8.1772,8.1057,8.1721,595100.0
2008-12-05 11:55:00,15.99,16.01,15.92,15.93,229500.0,8.167,8.1772,8.1312,8.1363,229500.0
2008-12-05 12:00:00,15.93,16.01,15.93,15.99,403400.0,8.1363,8.1772,8.1363,8.167,403400.0
2008-12-05 12:05:00,15.99,16.06,15.96,16.05,334000.0,8.167,8.2027,8.1516,8.1976,334000.0
2008-12-05 12:10:00,16.05,16.06,15.97,16.03,287700.0,8.1976,8.2027,8.1567,8.1874,287700.0
2008-12-05 12:15:00,16.03,16.09,16.0,16.09,381300.0,8.1874,8.218,8.1721,8.218,381300.0
2008-12-05 12:20:00,16.08,16.11,16.04,16.05,330500.0,8.2129,8.2283,8.1925,8.1976,330500.0
2008-12-05 12:25:00,16.05,16.1,16.03,16.09,270700.0,8.1976,8.2231,8.1874,8.218,270700.0
2008-12-05 12:30:00,16.1,16.1,15.99,15.99,321600.0,8.2231,8.2231,8.167,8.167,321600.0
2008-12-05 12:35:00,15.99,16.02,15.98,16.02,212100.0,8.167,8.1823,8.1619,8.1823,212100.0
2008-12-05 12:40:00,16.01,16.06,15.96,15.99,397000.0,8.1772,8.2027,8.1516,8.167,397000.0
2008-12-05 12:45:00,16.0,16.05,15.99,16.02,235500.0,8.1721,8.1976,8.167,8.1823,235500.0
2008-12-05 12:50:00,16.03,16.05,16.0,16.04,287900.0,8.1874,8.1976,8.1721,8.1925,287900.0
2008-12-05 12:55:00,16.03,16.06,15.99,16.06,433900.0,8.1874,8.2027,8.167,8.2027,433900.0
2008-12-05 13:00:00,16.06,16.1,16.04,16.07,249600.0,8.2027,8.2231,8.1925,8.2078,249600.0
2008-12-05 13:05:00,16.08,16.14,16.06,16.11,492400.0,8.2129,8.2436,8.2027,8.2283,492400.0
2008-12-05 13:10:00,16.11,16.16,16.09,16.13,756500.0,8.2283,8.2538,8.218,8.2385,756500.0
2008-12-05 13:15:00,16.13,16.17,16.11,16.13,331600.0,8.2385,8.2589,8.2283,8.2385,331600.0
2008-12-05 13:20:00,16.13,16.15,16.08,16.09,338800.0,8.2385,8.2487,8.2129,8.218,338800.0
2008-12-05 13:25:00,16.09,16.13,16.02,16.03,382000.0,8.218,8.2385,8.1823,8.1874,382000.0
2008-12-05 13:30:00,16.03,16.13,16.03,16.08,386500.0,8.1874,8.2385,8.1874,8.2129,386500.0
2008-12-05 13:35:00,16.09,16.11,16.04,16.06,428700.0,8.218,8.2283,8.1925,8.2027,428700.0
2008-12-05 13:40:00,16.08,16.15,16.03,16.11,524400.0,8.2129,8.2487,8.1874,8.2283,524400.0
2008-12-05 13:45:00,16.12,16.2,16.11,16.18,543700.0,8.2334,8.2742,8.2283,8.264,543700.0
2008-12-05 13:50:00,16.18,16.21,16.14,16.17,618400.0,8.264,8.2793,8.2436,8.2589,618400.0
2008-12-05 13:55:00,16.18,16.26,16.16,16.2,957300.0,8.264,8.3049,8.2538,8.2742,957300.0
2008-12-05 14:00:00,16.2,16.25,16.18,16.24,523100.0,8.2742,8.2998,8.264,8.2946,523100.0
2008-12-05 14:05:00,16.25,16.27,16.21,16.21,411500.0,8.2998,8.31,8.2793,8.2793,411500.0
2008-12-05 14:10:00,16.22,16.23,16.16,16.21,360000.0,8.2844,8.2895,8.2538,8.2793,360000.0
2008-12-05 14:15:00,16.22,16.27,16.21,16.27,1057900.0,8.2844,8.31,8.2793,8.31,1057900.0
2008-12-05 14:20:00,16.27,16.32,16.2,16.31,877700.0,8.31,8.3355,8.2742,8.3304,877700.0
2008-12-05 14:25:00,16.31,16.36,16.28,16.28,903300.0,8.3304,8.3559,8.3151,8.3151,903300.0
2008-12-05 14:30:00,16.28,16.31,16.21,16.31,894200.0,8.3151,8.3304,8.2793,8.3304,894200.0
2008-12-05 14:35:00,16.31,16.37,16.28,16.37,500300.0,8.3304,8.361,8.3151,8.361,500300.0
2008-12-05 14:40:00,16.37,16.48,16.36,16.48,793600.0,8.361,8.4172,8.3559,8.4172,793600.0
2008-12-05 14:45:00,16.48,16.69,16.47,16.67,824500.0,8.4172,8.5245,8.4121,8.5143,824500.0
2008-12-05 14:50:00,16.67,16.68,16.58,16.58,849600.0,8.5143,8.5194,8.4683,8.4683,849600.0
2008-12-05 14:55:00,16.58,16.63,16.55,16.63,735900.0,8.4683,8.4938,8.453,8.4938,735900.0
2008-12-05 15:00:00,16.63,16.71,16.55,16.57,844900.0,8.4938,8.5347,8.453,8.4632,844900.0
2008-12-05 15:05:00,16.58,16.59,16.51,16.53,988900.0,8.4683,8.4734,8.4326,8.4428,988900.0
2008-12-05 15:10:00,16.53,16.64,16.52,16.6,996100.0,8.4428,8.4989,8.4377,8.4785,996100.0
2008-12-05 15:15:00,16.6,16.76,16.59,16.7,982000.0,8.4785,8.5602,8.4734,8.5296,982000.0
2008-12-05 15:20:00,16.69,16.7,16.59,16.61,979200.0,8.5245,8.5296,8.4734,8.4836,979200.0
2008-12-05 15:25:00,16.61,16.7,16.59,16.67,1125400.0,8.4836,8.5296,8.4734,8.5143,1125400.0
2008-12-05 15:30:00,16.68,16.8,16.65,16.72,1146100.0,8.5194,8.5807,8.5041,8.5398,1146100.0
2008-12-05 15:35:00,16.72,16.84,16.68,16.83,1372400.0,8.5398,8.6011,8.5194,8.596,1372400.0
2008-12-05 15:40:00,16.83,16.9,16.77,16.83,2081700.0,8.596,8.6317,8.5653,8.596,2081700.0
2008-12-05 15:45:00,16.84,16.98,16.81,16.85,2076300.0,8.6011,8.6726,8.5858,8.6062,2076300.0
2008-12-05 15:50:00,16.84,16.87,16.73,16.75,2487300.0,8.6011,8.6164,8.5449,8.5551,2487300.0
2008-12-05 15:55:00,16.75,16.84,16.73,16.76,3839400.0,8.5551,8.6011,8.5449,8.5602,3839400.0
2008-12-08 09:30:00,16.84,16.98,16.84,16.91,1262000.0,8.6011,8.6726,8.6011,8.6369,1262000.0
2008-12-08 09:35:00,16.91,17.02,16.91,17.02,1441000.0,8.6369,8.693,8.6369,8.693,1441000.0
2008-12-08 09:40:00,17.02,17.2,17.0,17.2,1433300.0,8.693,8.785,8.6828,8.785,1433300.0
2008-12-08 09:45:00,17.2,17.25,17.18,17.23,1086000.0,8.785,8.8105,8.7748,8.8003,1086000.0
2008-12-08 09:50:00,17.23,17.25,17.16,17.18,751000.0,8.8003,8.8105,8.7645,8.7748,751000.0
2008-12-08 09:55:00,17.18,17.24,17.13,17.13,967500.0,8.7748,8.8054,8.7492,8.7492,967500.0
2008-12-08 10:00:00,17.13,17.17,17.11,17.11,688300.0,8.7492,8.7696,8.739,8.739,688300.0
2008-12-08 10:05:00,17.11,17.21,17.08,17.19,684200.0,8.739,8.7901,8.7237,8.7799,684200.0
2008-12-08 10:10:00,17.19,17.22,17.17,17.2,722900.0,8.7799,8.7952,8.7696,8.785,722900.0
2008-12-08 10:15:00,17.2,17.2,17.12,17.17,808200.0,8.785,8.785,8.7441,8.7696,808200.0
2008-12-08 10:20:00,17.16,17.23,17.15,17.19,795800.0,8.7645,8.8003,8.7594,8.7799,795800.0
2008-12-08 10:25:00,17.18,17.23,17.15,17.16,1302500.0,8.7748,8.8003,8.7594,8.7645,1302500.0
2008-12-08 10:30:00,17.15,17.22,17.14,17.21,949900.0,8.7594,8.7952,8.7543,8.7901,949900.0
2008-12-08 10:35:00,17.21,17.22,17.11,17.13,1113800.0,8.7901,8.7952,8.739,8.7492,1113800.0
2008-12-08 10:40:00,17.12,17.17,17.1,17.17,543500.0,8.7441,8.7696,8.7339,8.7696,543500.0
2008-12-08 10:45:00,17.17,17.23,17.16,17.2,469400.0,8.7696,8.8003,8.7645,8.785,469400.0
2008-12-08 10:50:00,17.21,17.22,17.16,17.17,264700.0,8.7901,8.7952,8.7645,8.7696,264700.0
2008-12-08 10:55:00,17.17,17.19,17.16,17.18,419600.0,8.7696,8.7799,8.7645,8.7748,419600.0
2008-12-08 11:00:00,17.17,17.2,17.12,17.12,838900.0,8.7696,8.785,8.7441,8.7441,838900.0
2008-12-08 11:05:00,17.12,17.14,17.03,17.07,841500.0,8.7441,8.7543,8.6981,8.7186,841500.0
2008-12-08 11:10:00,17.06,17.07,17.03,17.05,242400.0,8.7135,8.7186,8.6981,8.7084,242400.0
2008-12-08 11:15:00,17.04,17.1,17.04,17.08,409800.0,8.7033,8.7339,8.7033,8.7237,409800.0
2008-12-08 11:20:00,17.06,17.09,17.02,17.03,338900.0,8.7135,8.7288,8.693,8.6981,338900.0
2008-12-08 11:25:00,17.04,17.06,17.02,17.03,634400.0,8.7033,8.7135,8.693,8.6981,634400.0
2008-12-08 11:30:00,17.03,17.12,16.98,16.99,499400.0,8.6981,8.7441,8.6726,8.6777,499400.0
2008-12-08 11:35:00,16.98,17.01,16.95,16.97,299600.0,8.6726,8.6879,8.6573,8.6675,299600.0
2008-12-08 11:40:00,16.96,17.0,16.95,16.99,674500.0,8.6624,8.6828,8.6573,8.6777,674500.0
2008-12-08 11:45:00,16.99,17.0,16.97,17.0,450800.0,8.6777,8.6828,8.6675,8.6828,450800.0
2008-12-08 11:50:00,17.0,17.0,16.97,16.97,206700.0,8.6828,8.6828,8.6675,8.6675,206700.0
2008-12-08 11:55:00,16.97,16.97,16.88,16.92,533900.0,8.6675,8.6675,8.6215,8.642,533900.0
2008-12-08 12:00:00,16.92,16.97,16.91,16.96,223500.0,8.642,8.6675,8.6369,8.6624,223500.0
2008-12-08 12:05:00,16.96,16.98,16.85,16.86,344300.0,8.6624,8.6726,8.6062,8.6113,344300.0
2008-12-08 12:10:00,16.86,16.87,16.85,16.85,482300.0,8.6113,8.6164,8.6062,8.6062,482300.0
2008-12-08 12:15:00,16.85,16.93,16.85,16.9,318500.0,8.6062,8.6471,8.6062,8.6317,318500.0
2008-12-08 12:20:00,16.9,16.97,16.88,16.93,202500.0,8.6317,8.6675,8.6215,8.6471,202500.0
2008-12-08 12:25:00,16.93,16.99,16.9,16.98,241400.0,8.6471,8.6777,8.6317,8.6726,241400.0
2008-12-08 12:30:00,16.98,16.99,16.94,16.94,160600.0,8.6726,8.6777,8.6522,8.6522,160600.0
2008-12-08 12:35:00,16.95,16.97,16.87,16.89,287800.0,8.6573,8.6675,8.6164,8.6266,287800.0
2008-12-08 12:40:00,16.89,16.89,16.85,16.86,240700.0,8.6266,8.6266,8.6062,8.6113,240700.0
2008-12-08 12:45:00,16.87,16.94,16.82,16.83,398100.0,8.6164,8.6522,8.5909,8.596,398100.0
2008-12-08 12:50:00,16.83,16.88,16.77,16.79,302700.0,8.596,8.6215,8.5653,8.5756,302700.0
2008-12-08 12:55:00,16.79,16.83,16.76,16.77,196300.0,8.5756,8.596,8.5602,8.5653,196300.0
2008-12-08 13:00:00,16.77,16.86,16.77,16.84,228000.0,8.5653,8.6113,8.5653,8.6011,228000.0
2008-12-08 13:05:00,16.85,16.89,16.82,16.88,242600.0,8.6062,8.6266,8.5909,8.6215,242600.0
2008-12-08 13:10:00,16.87,16.93,16.84,16.85,286800.0,8.6164,8.6471,8.6011,8.6062,286800.0
2008-12-08 13:15:00,16.85,16.85,16.76,16.77,279900.0,8.6062,8.6062,8.5602,8.5653,279900.0
2008-12-08 13:20:00,16.78,16.8,16.74,16.78,361300.0,8.5705,8.5807,8.55,8.5705,361300.0
2008-12-08 13:25:00,16.79,16.86,16.79,16.8,374900.0,8.5756,8.6113,8.5756,8.5807,374900.0
2008-12-08 13:30:00,16.81,16.81,16.72,16.79,443500.0,8.5858,8.5858,8.5398,8.5756,443500.0
2008-12-08 13:35:00,16.8,16.83,16.74,16.83,306400.0,8.5807,8.596,8.55,8.596,306400.0
2008-12-08 13:40:00,16.82,16.9,16.82,16.87,295300.0,8.5909,8.6317,8.5909,8.6164,295300.0
2008-12-08 13:45:00,16.86,16.87,16.8,16.83,227800.0,8.6113,8.6164,8.5807,8.596,227800.0
2008-12-08 13:50:00,16.82,16.88,16.79,16.81,287700.0,8.5909,8.6215,8.5756,8.5858,287700.0
2008-12-08 13:55:00,16.82,16.84,16.77,16.82,288000.0,8.5909,8.6011,8.5653,8.5909,288000.0
2008-12-08 14:00:00,16.82,16.88,16.8,16.87,514800.0,8.5909,8.6215,8.5807,8.6164,514800.0
2008-12-08 14:05:00,16.88,17.2,16.87,16.93,326500.0,8.6215,8.785,8.6164,8.6471,326500.0
2008-12-08 14:10:00,16.92,16.96,16.92,16.94,216800.0,8.642,8.6624,8.642,8.6522,216800.0
2008-12-08 14:15:00,16.93,16.95,16.89,16.92,245600.0,8.6471,8.6573,8.6266,8.642,245600.0
2008-12-08 14:20:00,16.91,17.0,16.91,17.0,669900.0,8.6369,8.6828,8.6369,8.6828,669900.0
2008-12-08 14:25:00,17.0,17.02,16.93,16.95,245200.0,8.6828,8.693,8.6471,8.6573,245200.0
2008-12-08 14:30:00,16.94,16.99,16.92,16.94,294300.0,8.6522,8.6777,8.642,8.6522,294300.0
2008-12-08 14:35:00,16.94,16.98,16.91,16.97,207700.0,8.6522,8.6726,8.6369,8.6675,207700.0
2008-12-08 14:40:00,16.96,17.02,16.96,16.97,460600.0,8.6624,8.693,8.6624,8.6675,460600.0
2008-12-08 14:45:00,16.97,17.08,16.95,17.02,571400.0,8.6675,8.7237,8.6573,8.693,571400.0
2008-12-08 14:50:00,17.03,17.07,16.99,17.03,448500.0,8.6981,8.7186,8.6777,8.6981,448500.0
2008-12-08 14:55:00,17.03,17.05,16.98,17.03,567000.0,8.6981,8.7084,8.6726,8.6981,567000.0
2008-12-08 15:00:00,17.03,17.04,16.96,17.03,493300.0,8.6981,8.7033,8.6624,8.6981,493300.0
2008-12-08 15:05:00,17.04,17.07,16.96,17.06,583400.0,8.7033,8.7186,8.6624,8.7135,583400.0
2008-12-08 15:10:00,17.05,17.08,17.02,17.03,868400.0,8.7084,8.7237,8.693,8.6981,868400.0
2008-12-08 15:15:00,17.03,17.08,17.01,17.06,511800.0,8.6981,8.7237,8.6879,8.7135,511800.0
2008-12-08 15:20:00,17.06,17.09,16.99,17.02,623000.0,8.7135,8.7288,8.6777,8.693,623000.0
2008-12-08 15:25:00,17.01,17.05,16.99,17.02,783600.0,8.6879,8.7084,8.6777,8.693,783600.0
2008-12-08 15:30:00,17.01,17.04,16.98,17.03,712300.0,8.6879,8.7033,8.6726,8.6981,712300.0
2008-12-08 15:35:00,17.02,17.06,16.96,16.97,818000.0,8.693,8.7135,8.6624,8.6675,818000.0
2008-12-08 15:40:00,16.97,17.03,16.95,16.96,1401400.0,8.6675,8.6981,8.6573,8.6624,1401400.0
2008-12-08 15:45:00,16.96,16.97,16.82,16.87,1351900.0,8.6624,8.6675,8.5909,8.6164,1351900.0
2008-12-08 15:50:00,16.88,17.0,16.87,16.99,1274000.0,8.6215,8.6828,8.6164,8.6777,1274000.0
2008-12-08 15:55:00,16.98,17.04,16.85,16.9,1896100.0,8.6726,8.7033,8.6062,8.6317,1896100.0
2008-12-09 09:30:00,16.54,16.59,16.4,16.56,1352000.0,8.4479,8.4734,8.3764,8.4581,1352000.0
2008-12-09 09:35:00,16.56,16.78,16.56,16.77,1259600.0,8.4581,8.5705,8.4581,8.5653,1259600.0
2008-12-09 09:40:00,16.76,16.93,16.73,16.88,751300.0,8.5602,8.6471,8.5449,8.6215,751300.0
2008-12-09 09:45:00,16.89,16.89,16.77,16.78,846700.0,8.6266,8.6266,8.5653,8.5705,846700.0
2008-12-09 09:50:00,16.79,16.91,16.75,16.76,655700.0,8.5756,8.6369,8.5551,8.5602,655700.0
2008-12-09 09:55:00,16.76,16.82,16.72,16.74,615500.0,8.5602,8.5909,8.5398,8.55,615500.0
2008-12-09 10:00:00,16.75,16.87,16.74,16.85,470200.0,8.5551,8.6164,8.55,8.6062,470200.0
2008-12-09 10:05:00,16.85,16.86,16.78,16.79,472800.0,8.6062,8.6113,8.5705,8.5756,472800.0
2008-12-09 10:10:00,16.78,16.87,16.78,16.85,324200.0,8.5705,8.6164,8.5705,8.6062,324200.0
2008-12-09 10:15:00,16.84,16.88,16.82,16.83,495800.0,8.6011,8.6215,8.5909,8.596,495800.0
2008-12-09 10:20:00,16.83,16.92,16.82,16.83,399400.0,8.596,8.642,8.5909,8.596,399400.0
2008-12-09 10:25:00,16.83,16.85,16.81,16.82,594800.0,8.596,8.6062,8.5858,8.5909,594800.0
2008-12-09 10:30:00,16.82,16.94,16.81,16.94,313100.0,8.5909,8.6522,8.5858,8.6522,313100.0
2008-12-09 10:35:00,16.93,16.98,16.92,16.93,309500.0,8.6471,8.6726,8.642,8.6471,309500.0
2008-12-09 10:40:00,16.93,16.97,16.91,16.94,443300.0,8.6471,8.6675,8.6369,8.6522,443300.0
2008-12-09 10:45:00,16.95,16.96,16.85,16.86,379600.0,8.6573,8.6624,8.6062,8.6113,379600.0
2008-12-09 10:50:00,16.86,16.89,16.79,16.83,408900.0,8.6113,8.6266,8.5756,8.596,408900.0
2008-12-09 10:55:00,16.83,16.83,16.76,16.78,461600.0,8.596,8.596,8.5602,8.5705,461600.0
2008-12-09 11:00:00,16.78,16.87,16.78,16.78,235700.0,8.5705,8.6164,8.5705,8.5705,235700.0
2008-12-09 11:05:00,16.78,16.81,16.75,16.76,324200.0,8.5705,8.5858,8.5551,8.5602,324200.0
2008-12-09 11:10:00,16.76,16.8,16.75,16.76,324400.0,8.5602,8.5807,8.5551,8.5602,324400.0
2008-12-09 11:15:00,16.75,16.77,16.75,16.76,226900.0,8.5551,8.5653,8.5551,8.5602,226900.0
2008-12-09 11:20:00,16.75,16.77,16.7,16.71,388600.0,8.5551,8.5653,8.5296,8.5347,388600.0
2008-12-09 11:25:00,16.7,16.76,16.7,16.72,254100.0,8.5296,8.5602,8.5296,8.5398,254100.0
2008-12-09 11:30:00,16.71,16.76,16.7,16.71,199100.0,8.5347,8.5602,8.5296,8.5347,199100.0
2008-12-09 11:35:00,16.7,16.73,16.66,16.67,399900.0,8.5296,8.5449,8.5092,8.5143,399900.0
2008-12-09 11:40:00,16.67,16.81,16.66,16.8,319600.0,8.5143,8.5858,8.5092,8.5807,319600.0
2008-12-09 11:45:00,16.8,16.81,16.72,16.73,459600.0,8.5807,8.5858,8.5398,8.5449,459600.0
2008-12-09 11:50:00,16.72,16.8,16.69,16.7,603900.0,8.5398,8.5807,8.5245,8.5296,603900.0
2008-12-09 11:55:00,16.7,16.72,16.66,16.68,648400.0,8.5296,8.5398,8.5092,8.5194,648400.0
2008-12-09 12:00:00,16.68,16.72,16.64,16.71,347400.0,8.5194,8.5398,8.4989,8.5347,347400.0
2008-12-09 12:05:00,16.71,16.76,16.7,16.72,272900.0,8.5347,8.5602,8.5296,8.5398,272900.0
2008-12-09 12:10:00,16.73,16.75,16.72,16.74,131600.0,8.5449,8.5551,8.5398,8.55,131600.0
2008-12-09 12:15:00,16.74,16.76,16.65,16.71,242800.0,8.55,8.5602,8.5041,8.5347,242800.0
2008-12-09 12:20:00,16.7,16.71,16.65,16.67,190000.0,8.5296,8.5347,8.5041,8.5143,190000.0
2008-12-09 12:25:00,16.67,16.77,16.67,16.71,357800.0,8.5143,8.5653,8.5143,8.5347,357800.0
2008-12-09 12:30:00,16.7,16.74,16.69,16.71,188700.0,8.5296,8.55,8.5245,8.5347,188700.0
2008-12-09 12:35:00,16.7,16.82,16.7,16.82,270900.0,8.5296,8.5909,8.5296,8.5909,270900.0
2008-12-09 12:40:00,16.82,16.87,16.8,16.83,429600.0,8.5909,8.6164,8.5807,8.596,429600.0
2008-12-09 12:45:00,16.83,16.84,16.8,16.81,180000.0,8.596,8.6011,8.5807,8.5858,180000.0
2008-12-09 12:50:00,16.8,16.88,16.8,16.87,223700.0,8.5807,8.6215,8.5807,8.6164,223700.0
2008-12-09 12:55:00,16.86,16.86,16.74,16.78,211700.0,8.6113,8.6113,8.55,8.5705,211700.0
2008-12-09 13:00:00,16.78,16.79,16.69,16.73,214500.0,8.5705,8.5756,8.5245,8.5449,214500.0
2008-12-09 13:05:00,16.72,16.79,16.72,16.79,165000.0,8.5398,8.5756,8.5398,8.5756,165000.0
2008-12-09 13:10:00,16.78,16.81,16.74,16.75,228200.0,8.5705,8.5858,8.55,8.5551,228200.0
2008-12-09 13:15:00,16.75,16.77,16.72,16.74,247000.0,8.5551,8.5653,8.5398,8.55,247000.0
2008-12-09 13:20:00,16.74,16.77,16.71,16.77,181200.0,8.55,8.5653,8.5347,8.5653,181200.0
2008-12-09 13:25:00,16.77,16.77,16.73,16.74,254300.0,8.5653,8.5653,8.5449,8.55,254300.0
2008-12-09 13:30:00,16.74,16.76,16.68,16.71,309300.0,8.55,8.5602,8.5194,8.5347,309300.0
2008-12-09 13:35:00,16.7,16.75,16.69,16.75,191600.0,8.5296,8.5551,8.5245,8.5551,191600.0
2008-12-09 13:40:00,16.74,16.75,16.67,16.7,239800.0,8.55,8.5551,8.5143,8.5296,239800.0
2008-12-09 13:45:00,16.7,16.75,16.68,16.75,232300.0,8.5296,8.5551,8.5194,8.5551,232300.0
2008-12-09 13:50:00,16.74,16.75,16.72,16.73,329500.0,8.55,8.5551,8.5398,8.5449,329500.0
2008-12-09 13:55:00,16.72,16.75,16.67,16.73,231000.0,8.5398,8.5551,8.5143,8.5449,231000.0
2008-12-09 14:00:00,16.72,16.73,16.63,16.67,383600.0,8.5398,8.5449,8.4938,8.5143,383600.0
2008-12-09 14:05:00,16.67,16.67,16.6,16.6,401800.0,8.5143,8.5143,8.4785,8.4785,401800.0
2008-12-09 14:10:00,16.6,16.63,16.56,16.58,256500.0,8.4785,8.4938,8.4581,8.4683,256500.0
2008-12-09 14:15:00,16.58,16.64,16.57,16.63,281500.0,8.4683,8.4989,8.4632,8.4938,281500.0
2008-12-09 14:20:00,16.63,16.64,16.54,16.56,431700.0,8.4938,8.4989,8.4479,8.4581,431700.0
2008-12-09 14:25:00,16.56,16.57,16.5,16.53,433900.0,8.4581,8.4632,8.4274,8.4428,433900.0
2008-12-09 14:30:00,16.53,16.54,16.47,16.5,639100.0,8.4428,8.4479,8.4121,8.4274,639100.0
2008-12-09 14:35:00,16.49,16.51,16.48,16.5,397300.0,8.4223,8.4326,8.4172,8.4274,397300.0
2008-12-09 14:40:00,16.49,16.51,16.46,16.46,595600.0,8.4223,8.4326,8.407,8.407,595600.0
2008-12-09 14:45:00,16.46,16.5,16.44,16.48,562900.0,8.407,8.4274,8.3968,8.4172,562900.0
2008-12-09 14:50:00,16.48,16.5,16.46,16.5,749100.0,8.4172,8.4274,8.407,8.4274,749100.0
2008-12-09 14:55:00,16.5,16.54,16.47,16.51,857000.0,8.4274,8.4479,8.4121,8.4326,857000.0
2008-12-09 15:00:00,16.51,16.6,16.51,16.59,491800.0,8.4326,8.4785,8.4326,8.4734,491800.0
2008-12-09 15:05:00,16.59,16.66,16.56,16.65,480000.0,8.4734,8.5092,8.4581,8.5041,480000.0
2008-12-09 15:10:00,16.65,16.65,16.52,16.55,595800.0,8.5041,8.5041,8.4377,8.453,595800.0
2008-12-09 15:15:00,16.55,16.59,16.49,16.59,519000.0,8.453,8.4734,8.4223,8.4734,519000.0
2008-12-09 15:20:00,16.6,16.64,16.5,16.52,627800.0,8.4785,8.4989,8.4274,8.4377,627800.0
2008-12-09 15:25:00,16.53,16.53,16.44,16.48,384100.0,8.4428,8.4428,8.3968,8.4172,384100.0
2008-12-09 15:30:00,16.46,16.48,16.42,16.43,1087300.0,8.407,8.4172,8.3866,8.3917,1087300.0
2008-12-09 15:35:00,16.43,16.49,16.4,16.46,1017000.0,8.3917,8.4223,8.3764,8.407,1017000.0
2008-12-09 15:40:00,16.46,16.61,16.45,16.57,980800.0,8.407,8.4836,8.4019,8.4632,980800.0
2008-12-09 15:45:00,16.56,16.59,16.49,16.52,860200.0,8.4581,8.4734,8.4223,8.4377,860200.0
2008-12-09 15:50:00,16.52,16.54,16.46,16.49,1030300.0,8.4377,8.4479,8.407,8.4223,1030300.0
2008-12-09 15:55:00,16.49,16.5,16.4,16.45,1608700.0,8.4223,8.4274,8.3764,8.4019,1608700.0
2008-12-10 09:30:00,16.65,16.65,16.46,16.53,968600.0,8.5041,8.5041,8.407,8.4428,968600.0
2008-12-10 09:35:00,16.52,16.64,16.52,16.56,868400.0,8.4377,8.4989,8.4377,8.4581,868400.0
2008-12-10 09:40:00,16.55,16.6,16.51,16.54,464800.0,8.453,8.4785,8.4326,8.4479,464800.0
2008-12-10 09:45:00,16.53,16.59,16.53,16.58,552300.0,8.4428,8.4734,8.4428,8.4683,552300.0
2008-12-10 09:50:00,16.58,16.59,16.51,16.52,487300.0,8.4683,8.4734,8.4326,8.4377,487300.0
2008-12-10 09:55:00,16.52,16.55,16.51,16.53,404100.0,8.4377,8.453,8.4326,8.4428,404100.0
2008-12-10 10:00:00,16.54,16.61,16.52,16.6,447700.0,8.4479,8.4836,8.4377,8.4785,447700.0
2008-12-10 10:05:00,16.61,16.61,16.53,16.56,378200.0,8.4836,8.4836,8.4428,8.4581,378200.0
2008-12-10 10:10:00,16.56,16.62,16.55,16.62,313800.0,8.4581,8.4887,8.453,8.4887,313800.0
2008-12-10 10:15:00,16.63,16.66,16.59,16.63,528300.0,8.4938,8.5092,8.4734,8.4938,528300.0
2008-12-10 10:20:00,16.64,16.68,16.62,16.66,383800.0,8.4989,8.5194,8.4887,8.5092,383800.0
2008-12-10 10:25:00,16.66,16.67,16.63,16.65,457900.0,8.5092,8.5143,8.4938,8.5041,457900.0
2008-12-10 10:30:00,16.65,16.71,16.65,16.71,299000.0,8.5041,8.5347,8.5041,8.5347,299000.0
2008-12-10 10:35:00,16.71,16.72,16.64,16.68,424200.0,8.5347,8.5398,8.4989,8.5194,424200.0
2008-12-10 10:40:00,16.69,16.72,16.62,16.62,304900.0,8.5245,8.5398,8.4887,8.4887,304900.0
2008-12-10 10:45:00,16.61,16.64,16.57,16.63,336100.0,8.4836,8.4989,8.4632,8.4938,336100.0
2008-12-10 10:50:00,16.63,16.65,16.58,16.58,406500.0,8.4938,8.5041,8.4683,8.4683,406500.0
2008-12-10 10:55:00,16.59,16.63,16.57,16.59,377600.0,8.4734,8.4938,8.4632,8.4734,377600.0
2008-12-10 11:00:00,16.59,16.65,16.57,16.62,362300.0,8.4734,8.5041,8.4632,8.4887,362300.0
2008-12-10 11:05:00,16.62,16.62,16.55,16.55,458900.0,8.4887,8.4887,8.453,8.453,458900.0
2008-12-10 11:10:00,16.55,16.61,16.55,16.6,313900.0,8.453,8.4836,8.453,8.4785,313900.0
2008-12-10 11:15:00,16.6,16.61,16.56,16.58,463900.0,8.4785,8.4836,8.4581,8.4683,463900.0
2008-12-10 11:20:00,16.58,16.67,16.58,16.66,279900.0,8.4683,8.5143,8.4683,8.5092,279900.0
2008-12-10 11:25:00,16.67,16.67,16.63,16.66,230400.0,8.5143,8.5143,8.4938,8.5092,230400.0
2008-12-10 11:30:00,16.66,16.69,16.65,16.66,258200.0,8.5092,8.5245,8.5041,8.5092,258200.0
2008-12-10 11:35:00,16.66,16.67,16.6,16.62,309300.0,8.5092,8.5143,8.4785,8.4887,309300.0
2008-12-10 11:40:00,16.61,16.67,16.58,16.67,315600.0,8.4836,8.5143,8.4683,8.5143,315600.0
2008-12-10 11:45:00,16.67,16.73,16.67,16.71,395600.0,8.5143,8.5449,8.5143,8.5347,395600.0
2008-12-10 11:50:00,16.7,16.75,16.69,16.73,310900.0,8.5296,8.5551,8.5245,8.5449,310900.0
2008-12-10 11:55:00,16.73,16.74,16.69,16.72,432000.0,8.5449,8.55,8.5245,8.5398,432000.0
2008-12-10 12:00:00,16.73,16.75,16.7,16.74,267200.0,8.5449,8.5551,8.5296,8.55,267200.0
2008-12-10 12:05:00,16.74,16.75,16.7,16.73,338600.0,8.55,8.5551,8.5296,8.5449,338600.0
2008-12-10 12:10:00,16.73,16.8,16.72,16.74,629400.0,8.5449,8.5807,8.5398,8.55,629400.0
2008-12-10 12:15:00,16.74,16.76,16.73,16.74,362800.0,8.55,8.5602,8.5449,8.55,362800.0
2008-12-10 12:20:00,16.75,16.75,16.62,16.64,380200.0,8.5551,8.5551,8.4887,8.4989,380200.0
2008-12-10 12:25:00,16.65,16.67,16.62,16.64,268400.0,8.5041,8.5143,8.4887,8.4989,268400.0
2008-12-10 12:30:00,16.64,16.66,16.62,16.63,150500.0,8.4989,8.5092,8.4887,8.4938,150500.0
2008-12-10 12:35:00,16.63,16.64,16.57,16.61,277700.0,8.4938,8.4989,8.4632,8.4836,277700.0
2008-12-10 12:40:00,16.61,16.62,16.57,16.57,199100.0,8.4836,8.4887,8.4632,8.4632,199100.0
2008-12-10 12:45:00,16.58,16.6,16.56,16.58,98400.0,8.4683,8.4785,8.4581,8.4683,98400.0
2008-12-10 12:50:00,16.59,16.62,16.57,16.57,191200.0,8.4734,8.4887,8.4632,8.4632,191200.0
2008-12-10 12:55:00,16.58,16.58,16.53,16.54,188500.0,8.4683,8.4683,8.4428,8.4479,188500.0
2008-12-10 13:00:00,16.55,16.58,16.52,16.58,186100.0,8.453,8.4683,8.4377,8.4683,186100.0
2008-12-10 13:05:00,16.58,16.59,16.56,16.58,142100.0,8.4683,8.4734,8.4581,8.4683,142100.0
2008-12-10 13:10:00,16.57,16.65,16.57,16.63,305900.0,8.4632,8.5041,8.4632,8.4938,305900.0
2008-12-10 13:15:00,16.63,16.65,16.62,16.65,148600.0,8.4938,8.5041,8.4887,8.5041,148600.0
2008-12-10 13:20:00,16.64,16.65,16.62,16.63,237800.0,8.4989,8.5041,8.4887,8.4938,237800.0
2008-12-10 13:25:00,16.63,16.65,16.61,16.63,176400.0,8.4938,8.5041,8.4836,8.4938,176400.0
2008-12-10 13:30:00,16.63,16.63,16.54,16.55,231700.0,8.4938,8.4938,8.4479,8.453,231700.0
2008-12-10 13:35:00,16.54,16.58,16.51,16.57,448900.0,8.4479,8.4683,8.4326,8.4632,448900.0
2008-12-10 13:40:00,16.57,16.57,16.52,16.54,337800.0,8.4632,8.4632,8.4377,8.4479,337800.0
2008-12-10 13:45:00,16.54,16.55,16.53,16.53,170700.0,8.4479,8.453,8.4428,8.4428,170700.0
2008-12-10 13:50:00,16.53,16.54,16.46,16.5,678700.0,8.4428,8.4479,8.407,8.4274,678700.0
2008-12-10 13:55:00,16.49,16.51,16.44,16.5,676500.0,8.4223,8.4326,8.3968,8.4274,676500.0
2008-12-10 14:00:00,16.49,16.5,16.42,16.45,454500.0,8.4223,8.4274,8.3866,8.4019,454500.0
2008-12-10 14:05:00,16.46,16.49,16.43,16.46,362700.0,8.407,8.4223,8.3917,8.407,362700.0
2008-12-10 14:10:00,16.47,16.5,16.45,16.47,455700.0,8.4121,8.4274,8.4019,8.4121,455700.0
2008-12-10 14:15:00,16.48,16.49,16.45,16.48,263700.0,8.4172,8.4223,8.4019,8.4172,263700.0
2008-12-10 14:20:00,16.48,16.49,16.37,16.44,353500.0,8.4172,8.4223,8.361,8.3968,353500.0
2008-12-10 14:25:00,16.44,16.46,16.41,16.45,316600.0,8.3968,8.407,8.3815,8.4019,316600.0
2008-12-10 14:30:00,16.45,16.47,16.39,16.41,423100.0,8.4019,8.4121,8.3713,8.3815,423100.0
2008-12-10 14:35:00,16.41,16.48,16.41,16.48,236000.0,8.3815,8.4172,8.3815,8.4172,236000.0
2008-12-10 14:40:00,16.49,16.52,16.46,16.51,332000.0,8.4223,8.4377,8.407,8.4326,332000.0
2008-12-10 14:45:00,16.5,16.51,16.42,16.42,446000.0,8.4274,8.4326,8.3866,8.3866,446000.0
2008-12-10 14:50:00,16.43,16.53,16.42,16.49,435700.0,8.3917,8.4428,8.3866,8.4223,435700.0
2008-12-10 14:55:00,16.48,16.52,16.45,16.51,311000.0,8.4172,8.4377,8.4019,8.4326,311000.0
2008-12-10 15:00:00,16.51,16.55,16.48,16.48,617700.0,8.4326,8.453,8.4172,8.4172,617700.0
2008-12-10 15:05:00,16.47,16.54,16.45,16.47,612500.0,8.4121,8.4479,8.4019,8.4121,612500.0
2008-12-10 15:10:00,16.47,16.53,16.45,16.53,438200.0,8.4121,8.4428,8.4019,8.4428,438200.0
2008-12-10 15:15:00,16.53,16.54,16.48,16.49,320800.0,8.4428,8.4479,8.4172,8.4223,320800.0
2008-12-10 15:20:00,16.49,16.54,16.47,16.52,363300.0,8.4223,8.4479,8.4121,8.4377,363300.0
2008-12-10 15:25:00,16.53,16.57,16.37,16.57,500100.0,8.4428,8.4632,8.361,8.4632,500100.0
2008-12-10 15:30:00,16.56,16.57,16.47,16.49,581500.0,8.4581,8.4632,8.4121,8.4223,581500.0
2008-12-10 15:35:00,16.49,16.53,16.43,16.46,593600.0,8.4223,8.4428,8.3917,8.407,593600.0
2008-12-10 15:40:00,16.47,16.56,16.45,16.54,567100.0,8.4121,8.4581,8.4019,8.4479,567100.0
2008-12-10 15:45:00,16.54,16.6,16.52,16.56,631700.0,8.4479,8.4785,8.4377,8.4581,631700.0
2008-12-10 15:50:00,16.56,16.6,16.54,16.58,1042000.0,8.4581,8.4785,8.4479,8.4683,1042000.0
2008-12-10 15:55:00,16.58,16.64,16.57,16.57,1037700.0,8.4683,8.4989,8.4632,8.4632,1037700.0
2008-12-11 09:30:00,16.41,16.55,16.35,16.5,1209400.0,8.3815,8.453,8.3508,8.4274,1209400.0
2008-12-11 09:35:00,16.5,16.62,16.49,16.62,930900.0,8.4274,8.4887,8.4223,8.4887,930900.0
2008-12-11 09:40:00,16.62,16.64,16.52,16.55,727200.0,8.4887,8.4989,8.4377,8.453,727200.0
2008-12-11 09:45:00,16.56,16.64,16.54,16.59,945200.0,8.4581,8.4989,8.4479,8.4734,945200.0
2008-12-11 09:50:00,16.59,16.67,16.57,16.6,1249300.0,8.4734,8.5143,8.4632,8.4785,1249300.0
2008-12-11 09:55:00,16.61,16.76,16.6,16.74,1019600.0,8.4836,8.5602,8.4785,8.55,1019600.0
2008-12-11 10:00:00,16.74,16.8,16.68,16.74,813800.0,8.55,8.5807,8.5194,8.55,813800.0
2008-12-11 10:05:00,16.74,16.75,16.64,16.7,666200.0,8.55,8.5551,8.4989,8.5296,666200.0
2008-12-11 10:10:00,16.69,16.72,16.6,16.63,713600.0,8.5245,8.5398,8.4785,8.4938,713600.0
2008-12-11 10:15:00,16.63,16.65,16.61,16.64,342700.0,8.4938,8.5041,8.4836,8.4989,342700.0
2008-12-11 10:20:00,16.64,16.75,16.63,16.71,678300.0,8.4989,8.5551,8.4938,8.5347,678300.0
2008-12-11 10:25:00,16.7,16.75,16.69,16.72,655700.0,8.5296,8.5551,8.5245,8.5398,655700.0
2008-12-11 10:30:00,16.72,16.75,16.68,16.75,633500.0,8.5398,8.5551,8.5194,8.5551,633500.0
2008-12-11 10:35:00,16.75,16.79,16.72,16.75,568300.0,8.5551,8.5756,8.5398,8.5551,568300.0
2008-12-11 10:40:00,16.75,16.78,16.72,16.72,361500.0,8.5551,8.5705,8.5398,8.5398,361500.0
2008-12-11 10:45:00,16.72,16.73,16.68,16.69,731200.0,8.5398,8.5449,8.5194,8.5245,731200.0
2008-12-11 10:50:00,16.69,16.71,16.66,16.7,219500.0,8.5245,8.5347,8.5092,8.5296,219500.0
2008-12-11 10:55:00,16.7,16.75,16.69,16.72,238400.0,8.5296,8.5551,8.5245,8.5398,238400.0
2008-12-11 11:00:00,16.71,16.73,16.63,16.66,230900.0,8.5347,8.5449,8.4938,8.5092,230900.0
2008-12-11 11:05:00,16.66,16.7,16.65,16.68,255400.0,8.5092,8.5296,8.5041,8.5194,255400.0
2008-12-11 11:10:00,16.68,16.78,16.68,16.78,505800.0,8.5194,8.5705,8.5194,8.5705,505800.0
2008-12-11 11:15:00,16.78,16.8,16.75,16.77,422700.0,8.5705,8.5807,8.5551,8.5653,422700.0
2008-12-11 11:20:00,16.76,16.8,16.75,16.78,429200.0,8.5602,8.5807,8.5551,8.5705,429200.0
2008-12-11 11:25:00,16.79,16.88,16.78,16.87,1296900.0,8.5756,8.6215,8.5705,8.6164,1296900.0
2008-12-11 11:30:00,16.87,16.89,16.8,16.81,408300.0,8.6164,8.6266,8.5807,8.5858,408300.0
2008-12-11 11:35:00,16.81,16.84,16.76,16.83,349700.0,8.5858,8.6011,8.5602,8.596,349700.0
2008-12-11 11:40:00,16.84,16.89,16.81,16.87,249900.0,8.6011,8.6266,8.5858,8.6164,249900.0
2008-12-11 11:45:00,16.88,16.9,16.83,16.9,308300.0,8.6215,8.6317,8.596,8.6317,308300.0
2008-12-11 11:50:00,16.89,16.9,16.88,16.89,144500.0,8.6266,8.6317,8.6215,8.6266,144500.0
2008-12-11 11:55:00,16.89,16.96,16.87,16.95,399800.0,8.6266,8.6624,8.6164,8.6573,399800.0
2008-12-11 12:00:00,16.94,16.98,16.92,16.95,385000.0,8.6522,8.6726,8.642,8.6573,385000.0
2008-12-11 12:05:00,16.94,16.98,16.93,16.98,436500.0,8.6522,8.6726,8.6471,8.6726,436500.0
2008-12-11 12:10:00,16.98,16.98,16.95,16.95,249700.0,8.6726,8.6726,8.6573,8.6573,249700.0
2008-12-11 12:15:00,16.95,16.98,16.93,16.94,699100.0,8.6573,8.6726,8.6471,8.6522,699100.0
2008-12-11 12:20:00,16.95,16.96,16.88,16.89,463700.0,8.6573,8.6624,8.6215,8.6266,463700.0
2008-12-11 12:25:00,16.89,16.9,16.85,16.85,260400.0,8.6266,8.6317,8.6062,8.6062,260400.0
2008-12-11 12:30:00,16.85,16.89,16.85,16.86,259200.0,8.6062,8.6266,8.6062,8.6113,259200.0
2008-12-11 12:35:00,16.87,16.9,16.82,16.82,512900.0,8.6164,8.6317,8.5909,8.5909,512900.0
2008-12-11 12:40:00,16.83,16.85,16.82,16.84,296900.0,8.596,8.6062,8.5909,8.6011,296900.0
2008-12-11 12:45:00,16.84,16.87,16.82,16.83,232300.0,8.6011,8.6164,8.5909,8.596,232300.0
2008-12-11 12:50:00,16.84,16.89,16.82,16.86,315700.0,8.6011,8.6266,8.5909,8.6113,315700.0
2008-12-11 12:55:00,16.86,16.91,16.85,16.87,433300.0,8.6113,8.6369,8.6062,8.6164,433300.0
2008-12-11 13:00:00,16.87,16.9,16.86,16.88,170500.0,8.6164,8.6317,8.6113,8.6215,170500.0
2008-12-11 13:05:00,16.88,16.89,16.85,16.87,188700.0,8.6215,8.6266,8.6062,8.6164,188700.0
2008-12-11 13:10:00,16.86,16.88,16.81,16.81,193400.0,8.6113,8.6215,8.5858,8.5858,193400.0
2008-12-11 13:15:00,16.82,16.84,16.8,16.8,160000.0,8.5909,8.6011,8.5807,8.5807,160000.0
2008-12-11 13:20:00,16.8,16.81,16.75,16.79,398200.0,8.5807,8.5858,8.5551,8.5756,398200.0
2008-12-11 13:25:00,16.79,16.79,16.75,16.76,195000.0,8.5756,8.5756,8.5551,8.5602,195000.0
2008-12-11 13:30:00,16.75,16.79,16.75,16.78,196800.0,8.5551,8.5756,8.5551,8.5705,196800.0
2008-12-11 13:35:00,16.79,16.83,16.78,16.82,222200.0,8.5756,8.596,8.5705,8.5909,222200.0
2008-12-11 13:40:00,16.82,16.84,16.8,16.81,222200.0,8.5909,8.6011,8.5807,8.5858,222200.0
2008-12-11 13:45:00,16.81,16.84,16.79,16.8,217500.0,8.5858,8.6011,8.5756,8.5807,217500.0
2008-12-11 13:50:00,16.81,16.83,16.78,16.82,235900.0,8.5858,8.596,8.5705,8.5909,235900.0
2008-12-11 13:55:00,16.83,16.83,16.75,16.75,259400.0,8.596,8.596,8.5551,8.5551,259400.0
2008-12-11 14:00:00,16.76,16.79,16.75,16.76,213300.0,8.5602,8.5756,8.5551,8.5602,213300.0
2008-12-11 14:05:00,16.76,16.78,16.74,16.77,311000.0,8.5602,8.5705,8.55,8.5653,311000.0
2008-12-11 14:10:00,16.76,16.81,16.76,16.76,351700.0,8.5602,8.5858,8.5602,8.5602,351700.0
2008-12-11 14:15:00,16.77,16.79,16.73,16.78,231700.0,8.5653,8.5756,8.5449,8.5705,231700.0
2008-12-11 14:20:00,16.77,16.78,16.73,16.76,221900.0,8.5653,8.5705,8.5449,8.5602,221900.0
2008-12-11 14:25:00,16.77,16.77,16.69,16.74,402100.0,8.5653,8.5653,8.5245,8.55,402100.0
2008-12-11 14:30:00,16.73,16.76,16.71,16.75,243000.0,8.5449,8.5602,8.5347,8.5551,243000.0
2008-12-11 14:35:00,16.76,16.77,16.72,16.73,219100.0,8.5602,8.5653,8.5398,8.5449,219100.0
2008-12-11 14:40:00,16.73,16.75,16.68,16.68,221100.0,8.5449,8.5551,8.5194,8.5194,221100.0
2008-12-11 14:45:00,16.68,16.72,16.67,16.7,371400.0,8.5194,8.5398,8.5143,8.5296,371400.0
2008-12-11 14:50:00,16.7,16.72,16.6,16.6,592500.0,8.5296,8.5398,8.4785,8.4785,592500.0
2008-12-11 14:55:00,16.6,16.63,16.53,16.57,636800.0,8.4785,8.4938,8.4428,8.4632,636800.0
2008-12-11 15:00:00,16.57,16.63,16.5,16.62,1142200.0,8.4632,8.4938,8.4274,8.4887,1142200.0
2008-12-11 15:05:00,16.62,16.62,16.51,16.56,516400.0,8.4887,8.4887,8.4326,8.4581,516400.0
2008-12-11 15:10:00,16.56,16.56,16.48,16.54,485400.0,8.4581,8.4581,8.4172,8.4479,485400.0
2008-12-11 15:15:00,16.55,16.55,16.45,16.45,634800.0,8.453,8.453,8.4019,8.4019,634800.0
2008-12-11 15:20:00,16.46,16.52,16.4,16.41,884600.0,8.407,8.4377,8.3764,8.3815,884600.0
2008-12-11 15:25:00,16.42,16.46,16.41,16.45,795600.0,8.3866,8.407,8.3815,8.4019,795600.0
2008-12-11 15:30:00,16.45,16.45,16.34,16.36,1153300.0,8.4019,8.4019,8.3457,8.3559,1153300.0
2008-12-11 15:35:00,16.35,16.39,16.28,16.29,1762200.0,8.3508,8.3713,8.3151,8.3202,1762200.0
2008-12-11 15:40:00,16.29,16.31,16.19,16.27,2510700.0,8.3202,8.3304,8.2691,8.31,2510700.0
2008-12-11 15:45:00,16.28,16.35,16.27,16.31,1998800.0,8.3151,8.3508,8.31,8.3304,1998800.0
2008-12-11 15:50:00,16.31,16.46,16.3,16.42,3387200.0,8.3304,8.407,8.3253,8.3866,3387200.0
2008-12-11 15:55:00,16.43,16.67,16.37,16.63,5347800.0,8.3917,8.5143,8.361,8.4938,5347800.0
2008-12-12 09:30:00,16.55,16.55,16.28,16.43,1676200.0,8.453,8.453,8.3151,8.3917,1676200.0
2008-12-12 09:35:00,16.42,16.62,16.38,16.59,1125100.0,8.3866,8.4887,8.3662,8.4734,1125100.0
2008-12-12 09:40:00,16.59,16.62,16.46,16.48,573200.0,8.4734,8.4887,8.407,8.4172,573200.0
2008-12-12 09:45:00,16.49,16.65,16.48,16.65,1406100.0,8.4223,8.5041,8.4172,8.5041,1406100.0
2008-12-12 09:50:00,16.65,16.68,16.6,16.64,1230600.0,8.5041,8.5194,8.4785,8.4989,1230600.0
2008-12-12 09:55:00,16.65,16.74,16.59,16.63,630000.0,8.5041,8.55,8.4734,8.4938,630000.0
2008-12-12 10:00:00,16.64,16.67,16.57,16.61,591200.0,8.4989,8.5143,8.4632,8.4836,591200.0
2008-12-12 10:05:00,16.61,16.63,16.56,16.6,364100.0,8.4836,8.4938,8.4581,8.4785,364100.0
2008-12-12 10:10:00,16.6,16.62,16.55,16.57,307100.0,8.4785,8.4887,8.453,8.4632,307100.0
2008-12-12 10:15:00,16.57,16.57,16.52,16.53,410700.0,8.4632,8.4632,8.4377,8.4428,410700.0
2008-12-12 10:20:00,16.54,16.6,16.52,16.55,346200.0,8.4479,8.4785,8.4377,8.453,346200.0
2008-12-12 10:25:00,16.54,16.58,16.47,16.51,609900.0,8.4479,8.4683,8.4121,8.4326,609900.0
2008-12-12 10:30:00,16.5,16.51,16.4,16.43,412700.0,8.4274,8.4326,8.3764,8.3917,412700.0
2008-12-12 10:35:00,16.42,16.5,16.42,16.45,351700.0,8.3866,8.4274,8.3866,8.4019,351700.0
2008-12-12 10:40:00,16.46,16.46,16.41,16.45,502700.0,8.407,8.407,8.3815,8.4019,502700.0
2008-12-12 10:45:00,16.45,16.51,16.44,16.48,420200.0,8.4019,8.4326,8.3968,8.4172,420200.0
2008-12-12 10:50:00,16.47,16.56,16.46,16.55,236900.0,8.4121,8.4581,8.407,8.453,236900.0
2008-12-12 10:55:00,16.55,16.61,16.53,16.61,712000.0,8.453,8.4836,8.4428,8.4836,712000.0
2008-12-12 11:00:00,16.6,16.62,16.58,16.59,404700.0,8.4785,8.4887,8.4683,8.4734,404700.0
2008-12-12 11:05:00,16.6,16.65,16.56,16.65,485000.0,8.4785,8.5041,8.4581,8.5041,485000.0
2008-12-12 11:10:00,16.65,16.67,16.61,16.63,523800.0,8.5041,8.5143,8.4836,8.4938,523800.0
2008-12-12 11:15:00,16.63,16.63,16.55,16.6,317300.0,8.4938,8.4938,8.453,8.4785,317300.0
2008-12-12 11:20:00,16.6,16.6,16.57,16.58,407400.0,8.4785,8.4785,8.4632,8.4683,407400.0
2008-12-12 11:25:00,16.58,16.6,16.58,16.58,271700.0,8.4683,8.4785,8.4683,8.4683,271700.0
2008-12-12 11:30:00,16.58,16.6,16.55,16.58,308200.0,8.4683,8.4785,8.453,8.4683,308200.0
2008-12-12 11:35:00,16.57,16.6,16.5,16.51,313500.0,8.4632,8.4785,8.4274,8.4326,313500.0
2008-12-12 11:40:00,16.5,16.51,16.43,16.49,379800.0,8.4274,8.4326,8.3917,8.4223,379800.0
2008-12-12 11:45:00,16.48,16.53,16.47,16.51,401800.0,8.4172,8.4428,8.4121,8.4326,401800.0
2008-12-12 11:50:00,16.51,16.51,16.42,16.48,320100.0,8.4326,8.4326,8.3866,8.4172,320100.0
2008-12-12 11:55:00,16.49,16.5,16.45,16.48,352400.0,8.4223,8.4274,8.4019,8.4172,352400.0
2008-12-12 12:00:00,16.48,16.55,16.46,16.52,350500.0,8.4172,8.453,8.407,8.4377,350500.0
2008-12-12 12:05:00,16.52,16.53,16.5,16.53,367300.0,8.4377,8.4428,8.4274,8.4428,367300.0
2008-12-12 12:10:00,16.53,16.62,16.52,16.61,647700.0,8.4428,8.4887,8.4377,8.4836,647700.0
2008-12-12 12:15:00,16.61,16.69,16.6,16.68,460500.0,8.4836,8.5245,8.4785,8.5194,460500.0
2008-12-12 12:20:00,16.69,16.75,16.66,16.73,356300.0,8.5245,8.5551,8.5092,8.5449,356300.0
2008-12-12 12:25:00,16.72,16.73,16.68,16.73,180600.0,8.5398,8.5449,8.5194,8.5449,180600.0
2008-12-12 12:30:00,16.73,16.75,16.7,16.75,191100.0,8.5449,8.5551,8.5296,8.5551,191100.0
2008-12-12 12:35:00,16.75,16.79,16.74,16.75,449800.0,8.5551,8.5756,8.55,8.5551,449800.0
2008-12-12 12:40:00,16.75,16.76,16.71,16.72,246700.0,8.5551,8.5602,8.5347,8.5398,246700.0
2008-12-12 12:45:00,16.72,16.76,16.71,16.73,223300.0,8.5398,8.5602,8.5347,8.5449,223300.0
2008-12-12 12:50:00,16.73,16.85,16.72,16.84,370300.0,8.5449,8.6062,8.5398,8.6011,370300.0
2008-12-12 12:55:00,16.83,16.85,16.8,16.81,285200.0,8.596,8.6062,8.5807,8.5858,285200.0
2008-12-12 13:00:00,16.81,16.83,16.8,16.81,333300.0,8.5858,8.596,8.5807,8.5858,333300.0
2008-12-12 13:05:00,16.81,16.82,16.79,16.81,535600.0,8.5858,8.5909,8.5756,8.5858,535600.0
2008-12-12 13:10:00,16.79,16.84,16.79,16.81,634600.0,8.5756,8.6011,8.5756,8.5858,634600.0
2008-12-12 13:15:00,16.81,16.85,16.79,16.83,468300.0,8.5858,8.6062,8.5756,8.596,468300.0
2008-12-12 13:20:00,16.83,16.85,16.8,16.83,518700.0,8.596,8.6062,8.5807,8.596,518700.0
2008-12-12 13:25:00,16.83,16.86,16.75,16.78,716800.0,8.596,8.6113,8.5551,8.5705,716800.0
2008-12-12 13:30:00,16.78,16.78,16.73,16.74,294400.0,8.5705,8.5705,8.5449,8.55,294400.0
2008-12-12 13:35:00,16.75,16.77,16.7,16.76,644400.0,8.5551,8.5653,8.5296,8.5602,644400.0
2008-12-12 13:40:00,16.75,16.75,16.71,16.73,354100.0,8.5551,8.5551,8.5347,8.5449,354100.0
2008-12-12 13:45:00,16.73,16.76,16.72,16.73,226100.0,8.5449,8.5602,8.5398,8.5449,226100.0
2008-12-12 13:50:00,16.74,16.75,16.69,16.73,191100.0,8.55,8.5551,8.5245,8.5449,191100.0
2008-12-12 13:55:00,16.73,16.77,16.73,16.76,173200.0,8.5449,8.5653,8.5449,8.5602,173200.0
2008-12-12 14:00:00,16.75,16.83,16.75,16.82,267800.0,8.5551,8.596,8.5551,8.5909,267800.0
2008-12-12 14:05:00,16.82,16.85,16.81,16.85,248500.0,8.5909,8.6062,8.5858,8.6062,248500.0
2008-12-12 14:10:00,16.85,16.89,16.82,16.83,364800.0,8.6062,8.6266,8.5909,8.596,364800.0
2008-12-12 14:15:00,16.83,16.9,16.77,16.77,274000.0,8.596,8.6317,8.5653,8.5653,274000.0
2008-12-12 14:20:00,16.77,16.79,16.63,16.72,817600.0,8.5653,8.5756,8.4938,8.5398,817600.0
2008-12-12 14:25:00,16.72,16.75,16.66,16.74,267400.0,8.5398,8.5551,8.5092,8.55,267400.0
2008-12-12 14:30:00,16.75,16.75,16.62,16.7,347500.0,8.5551,8.5551,8.4887,8.5296,347500.0
2008-12-12 14:35:00,16.7,16.77,16.66,16.75,309300.0,8.5296,8.5653,8.5092,8.5551,309300.0
2008-12-12 14:40:00,16.75,16.8,16.5,16.77,511800.0,8.5551,8.5807,8.4274,8.5653,511800.0
2008-12-12 14:45:00,16.78,16.81,16.5,16.8,492500.0,8.5705,8.5858,8.4274,8.5807,492500.0
2008-12-12 14:50:00,16.8,16.95,16.79,16.88,737300.0,8.5807,8.6573,8.5756,8.6215,737300.0
2008-12-12 14:55:00,16.88,16.93,16.85,16.91,471400.0,8.6215,8.6471,8.6062,8.6369,471400.0
2008-12-12 15:00:00,16.91,16.98,16.8,16.94,476400.0,8.6369,8.6726,8.5807,8.6522,476400.0
2008-12-12 15:05:00,16.93,16.95,16.84,16.9,482100.0,8.6471,8.6573,8.6011,8.6317,482100.0
2008-12-12 15:10:00,16.88,16.89,16.8,16.86,444800.0,8.6215,8.6266,8.5807,8.6113,444800.0
2008-12-12 15:15:00,16.86,16.88,16.82,16.83,546400.0,8.6113,8.6215,8.5909,8.596,546400.0
2008-12-12 15:20:00,16.82,16.87,16.8,16.81,517600.0,8.5909,8.6164,8.5807,8.5858,517600.0
2008-12-12 15:25:00,16.81,16.85,16.74,16.83,486400.0,8.5858,8.6062,8.55,8.596,486400.0
2008-12-12 15:30:00,16.83,16.88,16.8,16.86,586200.0,8.596,8.6215,8.5807,8.6113,586200.0
2008-12-12 15:35:00,16.86,16.9,16.81,16.88,452700.0,8.6113,8.6317,8.5858,8.6215,452700.0
2008-12-12 15:40:00,16.89,16.97,16.8,16.89,927500.0,8.6266,8.6675,8.5807,8.6266,927500.0
2008-12-12 15:45:00,16.9,16.92,16.82,16.84,871600.0,8.6317,8.642,8.5909,8.6011,871600.0
2008-12-12 15:50:00,16.84,16.89,16.83,16.86,835900.0,8.6011,8.6266,8.596,8.6113,835900.0
2008-12-12 15:55:00,16.85,16.97,16.72,16.94,2228700.0,8.6062,8.6675,8.5398,8.6522,2228700.0
2008-12-15 09:30:00,16.91,17.05,16.91,17.0,1704300.0,8.6369,8.7084,8.6369,8.6828,1704300.0
2008-12-15 09:35:00,17.01,17.02,16.79,16.84,1631500.0,8.6879,8.693,8.5756,8.6011,1631500.0
2008-12-15 09:40:00,16.84,16.95,16.84,16.89,850200.0,8.6011,8.6573,8.6011,8.6266,850200.0
2008-12-15 09:45:00,16.89,17.12,16.88,17.1,1108300.0,8.6266,8.7441,8.6215,8.7339,1108300.0
2008-12-15 09:50:00,17.1,17.1,16.96,16.98,492500.0,8.7339,8.7339,8.6624,8.6726,492500.0
2008-12-15 09:55:00,16.98,17.01,16.9,16.92,297200.0,8.6726,8.6879,8.6317,8.642,297200.0
2008-12-15 10:00:00,16.92,17.0,16.9,16.95,464500.0,8.642,8.6828,8.6317,8.6573,464500.0
2008-12-15 10:05:00,16.95,17.01,16.89,16.91,477700.0,8.6573,8.6879,8.6266,8.6369,477700.0
2008-12-15 10:10:00,16.9,16.94,16.83,16.83,371200.0,8.6317,8.6522,8.596,8.596,371200.0
2008-12-15 10:15:00,16.84,16.86,16.8,16.84,716500.0,8.6011,8.6113,8.5807,8.6011,716500.0
2008-12-15 10:20:00,16.84,16.84,16.77,16.77,629500.0,8.6011,8.6011,8.5653,8.5653,629500.0
2008-12-15 10:25:00,16.78,16.82,16.75,16.8,541000.0,8.5705,8.5909,8.5551,8.5807,541000.0
2008-12-15 10:30:00,16.8,16.84,16.77,16.81,321400.0,8.5807,8.6011,8.5653,8.5858,321400.0
2008-12-15 10:35:00,16.8,16.85,16.8,16.85,568400.0,8.5807,8.6062,8.5807,8.6062,568400.0
2008-12-15 10:40:00,16.85,16.85,16.72,16.73,465000.0,8.6062,8.6062,8.5398,8.5449,465000.0
2008-12-15 10:45:00,16.72,16.75,16.64,16.66,373100.0,8.5398,8.5551,8.4989,8.5092,373100.0
2008-12-15 10:50:00,16.66,16.71,16.64,16.65,337100.0,8.5092,8.5347,8.4989,8.5041,337100.0
2008-12-15 10:55:00,16.66,16.66,16.58,16.6,505000.0,8.5092,8.5092,8.4683,8.4785,505000.0
2008-12-15 11:00:00,16.59,16.62,16.57,16.62,525600.0,8.4734,8.4887,8.4632,8.4887,525600.0
2008-12-15 11:05:00,16.61,16.62,16.58,16.6,378400.0,8.4836,8.4887,8.4683,8.4785,378400.0
2008-12-15 11:10:00,16.6,16.65,16.56,16.65,362700.0,8.4785,8.5041,8.4581,8.5041,362700.0
2008-12-15 11:15:00,16.65,16.66,16.59,16.64,359300.0,8.5041,8.5092,8.4734,8.4989,359300.0
2008-12-15 11:20:00,16.64,16.73,16.63,16.63,396900.0,8.4989,8.5449,8.4938,8.4938,396900.0
2008-12-15 11:25:00,16.63,16.66,16.63,16.63,185000.0,8.4938,8.5092,8.4938,8.4938,185000.0
2008-12-15 11:30:00,16.63,16.67,16.61,16.63,418500.0,8.4938,8.5143,8.4836,8.4938,418500.0
2008-12-15 11:35:00,16.64,16.64,16.57,16.58,216400.0,8.4989,8.4989,8.4632,8.4683,216400.0
2008-12-15 11:40:00,16.59,16.64,16.58,16.64,180400.0,8.4734,8.4989,8.4683,8.4989,180400.0
2008-12-15 11:45:00,16.64,16.66,16.61,16.64,409500.0,8.4989,8.5092,8.4836,8.4989,409500.0
2008-12-15 11:50:00,16.63,16.7,16.62,16.69,173300.0,8.4938,8.5296,8.4887,8.5245,173300.0
2008-12-15 11:55:00,16.7,16.74,16.6,16.7,569100.0,8.5296,8.55,8.4785,8.5296,569100.0
2008-12-15 12:00:00,16.71,16.71,16.63,16.64,403500.0,8.5347,8.5347,8.4938,8.4989,403500.0
2008-12-15 12:05:00,16.64,16.69,16.62,16.67,283200.0,8.4989,8.5245,8.4887,8.5143,283200.0
2008-12-15 12:10:00,16.67,16.69,16.65,16.65,324500.0,8.5143,8.5245,8.5041,8.5041,324500.0
2008-12-15 12:15:00,16.66,16.67,16.6,16.65,268300.0,8.5092,8.5143,8.4785,8.5041,268300.0
2008-12-15 12:20:00,16.65,16.7,16.64,16.65,469500.0,8.5041,8.5296,8.4989,8.5041,469500.0
2008-12-15 12:25:00,16.66,16.66,16.62,16.65,249900.0,8.5092,8.5092,8.4887,8.5041,249900.0
2008-12-15 12:30:00,16.65,16.68,16.64,16.65,258100.0,8.5041,8.5194,8.4989,8.5041,258100.0
2008-12-15 12:35:00,16.65,16.67,16.6,16.6,279800.0,8.5041,8.5143,8.4785,8.4785,279800.0
2008-12-15 12:40:00,16.61,16.64,16.59,16.63,382500.0,8.4836,8.4989,8.4734,8.4938,382500.0
2008-12-15 12:45:00,16.62,16.63,16.58,16.58,219900.0,8.4887,8.4938,8.4683,8.4683,219900.0
2008-12-15 12:50:00,16.59,16.6,16.56,16.57,308200.0,8.4734,8.4785,8.4581,8.4632,308200.0
2008-12-15 12:55:00,16.57,16.6,16.57,16.6,191800.0,8.4632,8.4785,8.4632,8.4785,191800.0
2008-12-15 13:00:00,16.59,16.64,16.57,16.58,265400.0,8.4734,8.4989,8.4632,8.4683,265400.0
2008-12-15 13:05:00,16.58,16.59,16.55,16.57,372300.0,8.4683,8.4734,8.453,8.4632,372300.0
2008-12-15 13:10:00,16.56,16.58,16.56,16.57,141400.0,8.4581,8.4683,8.4581,8.4632,141400.0
2008-12-15 13:15:00,16.57,16.59,16.57,16.58,196300.0,8.4632,8.4734,8.4632,8.4683,196300.0
2008-12-15 13:20:00,16.57,16.62,16.57,16.61,163000.0,8.4632,8.4887,8.4632,8.4836,163000.0
2008-12-15 13:25:00,16.61,16.71,16.6,16.68,545200.0,8.4836,8.5347,8.4785,8.5194,545200.0
2008-12-15 13:30:00,16.68,16.68,16.62,16.64,335000.0,8.5194,8.5194,8.4887,8.4989,335000.0
2008-12-15 13:35:00,16.65,16.68,16.63,16.65,179600.0,8.5041,8.5194,8.4938,8.5041,179600.0
2008-12-15 13:40:00,16.65,16.66,16.61,16.62,195500.0,8.5041,8.5092,8.4836,8.4887,195500.0
2008-12-15 13:45:00,16.61,16.68,16.61,16.64,219300.0,8.4836,8.5194,8.4836,8.4989,219300.0
2008-12-15 13:50:00,16.63,16.64,16.59,16.62,208400.0,8.4938,8.4989,8.4734,8.4887,208400.0
2008-12-15 13:55:00,16.63,16.64,16.6,16.63,195500.0,8.4938,8.4989,8.4785,8.4938,195500.0
2008-12-15 14:00:00,16.64,16.73,16.63,16.7,348000.0,8.4989,8.5449,8.4938,8.5296,348000.0
2008-12-15 14:05:00,16.7,16.71,16.66,16.69,223700.0,8.5296,8.5347,8.5092,8.5245,223700.0
2008-12-15 14:10:00,16.7,16.72,16.61,16.62,272000.0,8.5296,8.5398,8.4836,8.4887,272000.0
2008-12-15 14:15:00,16.63,16.63,16.58,16.62,262400.0,8.4938,8.4938,8.4683,8.4887,262400.0
2008-12-15 14:20:00,16.63,16.68,16.61,16.63,279100.0,8.4938,8.5194,8.4836,8.4938,279100.0
2008-12-15 14:25:00,16.63,16.68,16.56,16.57,286500.0,8.4938,8.5194,8.4581,8.4632,286500.0
2008-12-15 14:30:00,16.58,16.66,16.57,16.66,308500.0,8.4683,8.5092,8.4632,8.5092,308500.0
2008-12-15 14:35:00,16.65,16.68,16.6,16.62,349900.0,8.5041,8.5194,8.4785,8.4887,349900.0
2008-12-15 14:40:00,16.63,16.67,16.58,16.59,341700.0,8.4938,8.5143,8.4683,8.4734,341700.0
2008-12-15 14:45:00,16.58,16.62,16.56,16.62,418500.0,8.4683,8.4887,8.4581,8.4887,418500.0
2008-12-15 14:50:00,16.61,16.63,16.58,16.59,260400.0,8.4836,8.4938,8.4683,8.4734,260400.0
2008-12-15 14:55:00,16.59,16.62,16.56,16.57,730600.0,8.4734,8.4887,8.4581,8.4632,730600.0
2008-12-15 15:00:00,16.57,16.6,16.56,16.57,435400.0,8.4632,8.4785,8.4581,8.4632,435400.0
2008-12-15 15:05:00,16.57,16.61,16.55,16.57,701700.0,8.4632,8.4836,8.453,8.4632,701700.0
2008-12-15 15:10:00,16.58,16.58,16.52,16.54,444800.0,8.4683,8.4683,8.4377,8.4479,444800.0
2008-12-15 15:15:00,16.53,16.55,16.5,16.51,344900.0,8.4428,8.453,8.4274,8.4326,344900.0
2008-12-15 15:20:00,16.52,16.56,16.51,16.56,473000.0,8.4377,8.4581,8.4326,8.4581,473000.0
2008-12-15 15:25:00,16.56,16.59,16.54,16.58,507400.0,8.4581,8.4734,8.4479,8.4683,507400.0
2008-12-15 15:30:00,16.58,16.61,16.54,16.6,597000.0,8.4683,8.4836,8.4479,8.4785,597000.0
2008-12-15 15:35:00,16.6,16.75,16.6,16.7,1072900.0,8.4785,8.5551,8.4785,8.5296,1072900.0
2008-12-15 15:40:00,16.71,16.79,16.68,16.75,1679600.0,8.5347,8.5756,8.5194,8.5551,1679600.0
2008-12-15 15:45:00,16.75,16.82,16.71,16.74,1719500.0,8.5551,8.5909,8.5347,8.55,1719500.0
2008-12-15 15:50:00,16.74,16.78,16.6,16.64,1961900.0,8.55,8.5705,8.4785,8.4989,1961900.0
2008-12-15 15:55:00,16.65,16.72,16.61,16.67,2263800.0,8.5041,8.5398,8.4836,8.5143,2263800.0
2008-12-16 09:30:00,16.81,16.87,16.74,16.82,1020600.0,8.5858,8.6164,8.55,8.5909,1020600.0
2008-12-16 09:35:00,16.81,16.98,16.78,16.95,772000.0,8.5858,8.6726,8.5705,8.6573,772000.0
2008-12-16 09:40:00,16.95,17.01,16.88,16.94,924700.0,8.6573,8.6879,8.6215,8.6522,924700.0
2008-12-16 09:45:00,16.95,17.05,16.91,16.94,784700.0,8.6573,8.7084,8.6369,8.6522,784700.0
2008-12-16 09:50:00,16.94,16.98,16.92,16.97,475100.0,8.6522,8.6726,8.642,8.6675,475100.0
2008-12-16 09:55:00,16.97,17.03,16.82,16.86,1285600.0,8.6675,8.6981,8.5909,8.6113,1285600.0
2008-12-16 10:00:00,16.86,16.94,16.84,16.92,420200.0,8.6113,8.6522,8.6011,8.642,420200.0
2008-12-16 10:05:00,16.92,17.0,16.89,16.99,569700.0,8.642,8.6828,8.6266,8.6777,569700.0
2008-12-16 10:10:00,16.98,17.0,16.96,16.97,352500.0,8.6726,8.6828,8.6624,8.6675,352500.0
2008-12-16 10:15:00,16.98,16.98,16.93,16.95,284100.0,8.6726,8.6726,8.6471,8.6573,284100.0
2008-12-16 10:20:00,16.94,16.95,16.9,16.93,247000.0,8.6522,8.6573,8.6317,8.6471,247000.0
2008-12-16 10:25:00,16.94,16.97,16.92,16.95,373900.0,8.6522,8.6675,8.642,8.6573,373900.0
2008-12-16 10:30:00,16.95,16.96,16.91,16.93,234100.0,8.6573,8.6624,8.6369,8.6471,234100.0
2008-12-16 10:35:00,16.93,16.95,16.84,16.84,460100.0,8.6471,8.6573,8.6011,8.6011,460100.0
2008-12-16 10:40:00,16.84,16.92,16.84,16.89,395900.0,8.6011,8.642,8.6011,8.6266,395900.0
2008-12-16 10:45:00,16.88,16.95,16.87,16.95,822800.0,8.6215,8.6573,8.6164,8.6573,822800.0
2008-12-16 10:50:00,16.95,16.99,16.94,16.98,582000.0,8.6573,8.6777,8.6522,8.6726,582000.0
2008-12-16 10:55:00,16.99,17.01,16.98,17.0,456800.0,8.6777,8.6879,8.6726,8.6828,456800.0
2008-12-16 11:00:00,17.0,17.01,16.97,16.98,608300.0,8.6828,8.6879,8.6675,8.6726,608300.0
2008-12-16 11:05:00,16.98,17.0,16.91,16.91,531200.0,8.6726,8.6828,8.6369,8.6369,531200.0
2008-12-16 11:10:00,16.92,16.97,16.91,16.93,344200.0,8.642,8.6675,8.6369,8.6471,344200.0
2008-12-16 11:15:00,16.94,16.95,16.86,16.9,410900.0,8.6522,8.6573,8.6113,8.6317,410900.0
2008-12-16 11:20:00,16.91,16.97,16.9,16.95,450000.0,8.6369,8.6675,8.6317,8.6573,450000.0
2008-12-16 11:25:00,16.94,16.94,16.89,16.93,491700.0,8.6522,8.6522,8.6266,8.6471,491700.0
2008-12-16 11:30:00,16.92,16.99,16.92,16.96,408200.0,8.642,8.6777,8.642,8.6624,408200.0
2008-12-16 11:35:00,16.96,16.99,16.95,16.98,363800.0,8.6624,8.6777,8.6573,8.6726,363800.0
2008-12-16 11:40:00,16.98,17.0,16.97,17.0,328900.0,8.6726,8.6828,8.6675,8.6828,328900.0
2008-12-16 11:45:00,17.0,17.01,16.99,16.99,389100.0,8.6828,8.6879,8.6777,8.6777,389100.0
2008-12-16 11:50:00,17.0,17.0,16.95,16.95,200000.0,8.6828,8.6828,8.6573,8.6573,200000.0
2008-12-16 11:55:00,16.96,17.0,16.95,16.99,272600.0,8.6624,8.6828,8.6573,8.6777,272600.0
2008-12-16 12:00:00,16.99,17.0,16.97,16.99,567600.0,8.6777,8.6828,8.6675,8.6777,567600.0
2008-12-16 12:05:00,16.98,16.99,16.97,16.98,413800.0,8.6726,8.6777,8.6675,8.6726,413800.0
2008-12-16 12:10:00,16.99,17.0,16.98,17.0,134600.0,8.6777,8.6828,8.6726,8.6828,134600.0
2008-12-16 12:15:00,17.0,17.03,16.96,16.96,692000.0,8.6828,8.6981,8.6624,8.6624,692000.0
2008-12-16 12:20:00,16.97,17.02,16.96,17.0,256800.0,8.6675,8.693,8.6624,8.6828,256800.0
2008-12-16 12:25:00,16.99,17.0,16.97,16.99,179100.0,8.6777,8.6828,8.6675,8.6777,179100.0
2008-12-16 12:30:00,16.98,17.01,16.97,16.98,374200.0,8.6726,8.6879,8.6675,8.6726,374200.0
2008-12-16 12:35:00,16.98,17.0,16.97,16.99,595300.0,8.6726,8.6828,8.6675,8.6777,595300.0
2008-12-16 12:40:00,16.99,17.02,16.94,16.94,605200.0,8.6777,8.693,8.6522,8.6522,605200.0
2008-12-16 12:45:00,16.95,17.01,16.95,16.99,829900.0,8.6573,8.6879,8.6573,8.6777,829900.0
2008-12-16 12:50:00,16.99,17.0,16.96,16.96,209900.0,8.6777,8.6828,8.6624,8.6624,209900.0
2008-12-16 12:55:00,16.97,16.99,16.96,16.99,185500.0,8.6675,8.6777,8.6624,8.6777,185500.0
2008-12-16 13:00:00,16.99,16.99,16.92,16.94,465200.0,8.6777,8.6777,8.642,8.6522,465200.0
2008-12-16 13:05:00,16.94,16.98,16.94,16.98,191300.0,8.6522,8.6726,8.6522,8.6726,191300.0
2008-12-16 13:10:00,16.98,17.0,16.96,16.97,361200.0,8.6726,8.6828,8.6624,8.6675,361200.0
2008-12-16 13:15:00,16.97,17.0,16.95,17.0,211500.0,8.6675,8.6828,8.6573,8.6828,211500.0
2008-12-16 13:20:00,17.0,17.0,16.96,16.98,289200.0,8.6828,8.6828,8.6624,8.6726,289200.0
2008-12-16 13:25:00,16.97,17.0,16.97,17.0,194800.0,8.6675,8.6828,8.6675,8.6828,194800.0
2008-12-16 13:30:00,16.99,17.02,16.98,17.02,609700.0,8.6777,8.693,8.6726,8.693,609700.0
2008-12-16 13:35:00,17.02,17.07,17.01,17.03,987600.0,8.693,8.7186,8.6879,8.6981,987600.0
2008-12-16 13:40:00,17.03,17.04,16.97,16.98,637600.0,8.6981,8.7033,8.6675,8.6726,637600.0
2008-12-16 13:45:00,16.98,17.03,16.95,17.01,839800.0,8.6726,8.6981,8.6573,8.6879,839800.0
2008-12-16 13:50:00,17.01,17.03,17.0,17.03,350700.0,8.6879,8.6981,8.6828,8.6981,350700.0
2008-12-16 13:55:00,17.04,17.06,17.02,17.04,300600.0,8.7033,8.7135,8.693,8.7033,300600.0
2008-12-16 14:00:00,17.04,17.06,17.03,17.05,318000.0,8.7033,8.7135,8.6981,8.7084,318000.0
2008-12-16 14:05:00,17.05,17.06,17.03,17.04,391400.0,8.7084,8.7135,8.6981,8.7033,391400.0
2008-12-16 14:10:00,17.04,17.09,17.01,17.04,468400.0,8.7033,8.7288,8.6879,8.7033,468400.0
2008-12-16 14:15:00,17.05,17.09,17.03,17.07,309900.0,8.7084,8.7288,8.6981,8.7186,309900.0
2008-12-16 14:20:00,17.07,17.2,17.0,17.09,1528700.0,8.7186,8.785,8.6828,8.7288,1528700.0
2008-12-16 14:25:00,17.09,17.19,17.07,17.17,1051700.0,8.7288,8.7799,8.7186,8.7696,1051700.0
2008-12-16 14:30:00,17.17,17.33,17.16,17.28,1289000.0,8.7696,8.8514,8.7645,8.8258,1289000.0
2008-12-16 14:35:00,17.28,17.3,17.22,17.26,797400.0,8.8258,8.836,8.7952,8.8156,797400.0
2008-12-16 14:40:00,17.26,17.28,17.15,17.19,683900.0,8.8156,8.8258,8.7594,8.7799,683900.0
2008-12-16 14:45:00,17.18,17.2,17.11,17.2,873900.0,8.7748,8.785,8.739,8.785,873900.0
2008-12-16 14:50:00,17.21,17.29,17.18,17.27,964300.0,8.7901,8.8309,8.7748,8.8207,964300.0
2008-12-16 14:55:00,17.28,17.3,17.21,17.25,817600.0,8.8258,8.836,8.7901,8.8105,817600.0
2008-12-16 15:00:00,17.24,17.26,17.09,17.11,910500.0,8.8054,8.8156,8.7288,8.739,910500.0
2008-12-16 15:05:00,17.1,17.27,17.1,17.24,948800.0,8.7339,8.8207,8.7339,8.8054,948800.0
2008-12-16 15:10:00,17.23,17.39,17.22,17.35,1304900.0,8.8003,8.882,8.7952,8.8616,1304900.0
2008-12-16 15:15:00,17.36,17.45,17.33,17.38,1207200.0,8.8667,8.9127,8.8514,8.8769,1207200.0
2008-12-16 15:20:00,17.37,17.47,17.37,17.45,1233200.0,8.8718,8.9229,8.8718,8.9127,1233200.0
2008-12-16 15:25:00,17.44,17.48,17.42,17.44,844400.0,8.9076,8.928,8.8973,8.9076,844400.0
2008-12-16 15:30:00,17.43,17.48,17.4,17.48,1251300.0,8.9024,8.928,8.8871,8.928,1251300.0
2008-12-16 15:35:00,17.48,17.5,17.46,17.49,1778400.0,8.928,8.9382,8.9178,8.9331,1778400.0
2008-12-16 15:40:00,17.5,17.5,17.41,17.5,2153200.0,8.9382,8.9382,8.8922,8.9382,2153200.0
2008-12-16 15:45:00,17.49,17.5,17.34,17.36,2416900.0,8.9331,8.9382,8.8565,8.8667,2416900.0
2008-12-16 15:50:00,17.36,17.48,17.35,17.48,1738400.0,8.8667,8.928,8.8616,8.928,1738400.0
2008-12-16 15:55:00,17.48,17.57,17.44,17.46,3923900.0,8.928,8.974,8.9076,8.9178,3923900.0
2008-12-17 09:30:00,17.23,17.24,17.0,17.07,1768700.0,8.8003,8.8054,8.6828,8.7186,1768700.0
2008-12-17 09:35:00,17.07,17.22,17.03,17.19,1315900.0,8.7186,8.7952,8.6981,8.7799,1315900.0
2008-12-17 09:40:00,17.2,17.21,17.13,17.16,820600.0,8.785,8.7901,8.7492,8.7645,820600.0
2008-12-17 09:45:00,17.16,17.2,17.13,17.17,721900.0,8.7645,8.785,8.7492,8.7696,721900.0
2008-12-17 09:50:00,17.18,17.26,17.13,17.24,663100.0,8.7748,8.8156,8.7492,8.8054,663100.0
2008-12-17 09:55:00,17.24,17.3,17.2,17.3,554700.0,8.8054,8.836,8.785,8.836,554700.0
2008-12-17 10:00:00,17.3,17.32,17.25,17.26,778100.0,8.836,8.8463,8.8105,8.8156,778100.0
2008-12-17 10:05:00,17.25,17.26,17.16,17.18,460000.0,8.8105,8.8156,8.7645,8.7748,460000.0
2008-12-17 10:10:00,17.18,17.21,17.13,17.15,601000.0,8.7748,8.7901,8.7492,8.7594,601000.0
2008-12-17 10:15:00,17.15,17.21,17.15,17.19,610900.0,8.7594,8.7901,8.7594,8.7799,610900.0
2008-12-17 10:20:00,17.19,17.23,17.17,17.19,607700.0,8.7799,8.8003,8.7696,8.7799,607700.0
2008-12-17 10:25:00,17.2,17.3,17.19,17.3,1443700.0,8.785,8.836,8.7799,8.836,1443700.0
2008-12-17 10:30:00,17.29,17.36,17.27,17.3,761300.0,8.8309,8.8667,8.8207,8.836,761300.0
2008-12-17 10:35:00,17.3,17.38,17.3,17.35,485200.0,8.836,8.8769,8.836,8.8616,485200.0
2008-12-17 10:40:00,17.35,17.39,17.33,17.35,1174600.0,8.8616,8.882,8.8514,8.8616,1174600.0
2008-12-17 10:45:00,17.35,17.36,17.3,17.32,523400.0,8.8616,8.8667,8.836,8.8463,523400.0
2008-12-17 10:50:00,17.32,17.38,17.31,17.36,524400.0,8.8463,8.8769,8.8412,8.8667,524400.0
2008-12-17 10:55:00,17.35,17.4,17.29,17.32,573900.0,8.8616,8.8871,8.8309,8.8463,573900.0
2008-12-17 11:00:00,17.32,17.36,17.3,17.34,283500.0,8.8463,8.8667,8.836,8.8565,283500.0
2008-12-17 11:05:00,17.34,17.39,17.33,17.39,316300.0,8.8565,8.882,8.8514,8.882,316300.0
2008-12-17 11:10:00,17.39,17.39,17.35,17.38,229500.0,8.882,8.882,8.8616,8.8769,229500.0
2008-12-17 11:15:00,17.38,17.38,17.33,17.35,326200.0,8.8769,8.8769,8.8514,8.8616,326200.0
2008-12-17 11:20:00,17.34,17.37,17.32,17.32,570400.0,8.8565,8.8718,8.8463,8.8463,570400.0
2008-12-17 11:25:00,17.33,17.34,17.29,17.29,327000.0,8.8514,8.8565,8.8309,8.8309,327000.0
2008-12-17 11:30:00,17.29,17.34,17.29,17.29,356600.0,8.8309,8.8565,8.8309,8.8309,356600.0
2008-12-17 11:35:00,17.29,17.36,17.29,17.35,355700.0,8.8309,8.8667,8.8309,8.8616,355700.0
2008-12-17 11:40:00,17.36,17.4,17.35,17.39,300000.0,8.8667,8.8871,8.8616,8.882,300000.0
2008-12-17 11:45:00,17.39,17.43,17.37,17.38,439500.0,8.882,8.9024,8.8718,8.8769,439500.0
2008-12-17 11:50:00,17.38,17.39,17.32,17.32,302400.0,8.8769,8.882,8.8463,8.8463,302400.0
2008-12-17 11:55:00,17.33,17.39,17.32,17.37,264400.0,8.8514,8.882,8.8463,8.8718,264400.0
2008-12-17 12:00:00,17.37,17.38,17.35,17.36,230900.0,8.8718,8.8769,8.8616,8.8667,230900.0
2008-12-17 12:05:00,17.36,17.48,17.36,17.47,416800.0,8.8667,8.928,8.8667,8.9229,416800.0
2008-12-17 12:10:00,17.47,17.51,17.44,17.46,594000.0,8.9229,8.9433,8.9076,8.9178,594000.0
2008-12-17 12:15:00,17.45,17.46,17.43,17.44,241200.0,8.9127,8.9178,8.9024,8.9076,241200.0
2008-12-17 12:20:00,17.44,17.49,17.43,17.48,263200.0,8.9076,8.9331,8.9024,8.928,263200.0
2008-12-17 12:25:00,17.48,17.49,17.46,17.49,546100.0,8.928,8.9331,8.9178,8.9331,546100.0
2008-12-17 12:30:00,17.48,17.53,17.46,17.47,574600.0,8.928,8.9535,8.9178,8.9229,574600.0
2008-12-17 12:35:00,17.46,17.48,17.45,17.46,183700.0,8.9178,8.928,8.9127,8.9178,183700.0
2008-12-17 12:40:00,17.45,17.47,17.44,17.44,175200.0,8.9127,8.9229,8.9076,8.9076,175200.0
2008-12-17 12:45:00,17.45,17.49,17.44,17.49,185700.0,8.9127,8.9331,8.9076,8.9331,185700.0
2008-12-17 12:50:00,17.49,17.57,17.47,17.56,387000.0,8.9331,8.974,8.9229,8.9688,387000.0
2008-12-17 12:55:00,17.55,17.57,17.52,17.52,272700.0,8.9637,8.974,8.9484,8.9484,272700.0
2008-12-17 13:00:00,17.52,17.53,17.48,17.5,252500.0,8.9484,8.9535,8.928,8.9382,252500.0
2008-12-17 13:05:00,17.5,17.53,17.48,17.52,237700.0,8.9382,8.9535,8.928,8.9484,237700.0
2008-12-17 13:10:00,17.52,17.55,17.42,17.43,441100.0,8.9484,8.9637,8.8973,8.9024,441100.0
2008-12-17 13:15:00,17.44,17.52,17.43,17.44,366200.0,8.9076,8.9484,8.9024,8.9076,366200.0
2008-12-17 13:20:00,17.43,17.51,17.42,17.49,402400.0,8.9024,8.9433,8.8973,8.9331,402400.0
2008-12-17 13:25:00,17.49,17.5,17.43,17.47,235500.0,8.9331,8.9382,8.9024,8.9229,235500.0
2008-12-17 13:30:00,17.46,17.5,17.45,17.49,246500.0,8.9178,8.9382,8.9127,8.9331,246500.0
2008-12-17 13:35:00,17.48,17.53,17.46,17.51,227900.0,8.928,8.9535,8.9178,8.9433,227900.0
2008-12-17 13:40:00,17.51,17.53,17.45,17.49,341100.0,8.9433,8.9535,8.9127,8.9331,341100.0
2008-12-17 13:45:00,17.48,17.51,17.45,17.45,264100.0,8.928,8.9433,8.9127,8.9127,264100.0
2008-12-17 13:50:00,17.46,17.46,17.4,17.45,310400.0,8.9178,8.9178,8.8871,8.9127,310400.0
2008-12-17 13:55:00,17.45,17.45,17.4,17.4,310900.0,8.9127,8.9127,8.8871,8.8871,310900.0
2008-12-17 14:00:00,17.4,17.5,17.4,17.5,777900.0,8.8871,8.9382,8.8871,8.9382,777900.0
2008-12-17 14:05:00,17.49,17.52,17.44,17.5,526400.0,8.9331,8.9484,8.9076,8.9382,526400.0
2008-12-17 14:10:00,17.5,17.51,17.46,17.5,328600.0,8.9382,8.9433,8.9178,8.9382,328600.0
2008-12-17 14:15:00,17.5,17.51,17.44,17.46,730900.0,8.9382,8.9433,8.9076,8.9178,730900.0
2008-12-17 14:20:00,17.47,17.49,17.4,17.41,442100.0,8.9229,8.9331,8.8871,8.8922,442100.0
2008-12-17 14:25:00,17.41,17.44,17.32,17.32,785000.0,8.8922,8.9076,8.8463,8.8463,785000.0
2008-12-17 14:30:00,17.33,17.38,17.28,17.31,659800.0,8.8514,8.8769,8.8258,8.8412,659800.0
2008-12-17 14:35:00,17.3,17.35,17.25,17.34,782100.0,8.836,8.8616,8.8105,8.8565,782100.0
2008-12-17 14:40:00,17.34,17.36,17.31,17.32,216800.0,8.8565,8.8667,8.8412,8.8463,216800.0
2008-12-17 14:45:00,17.32,17.37,17.29,17.37,475500.0,8.8463,8.8718,8.8309,8.8718,475500.0
2008-12-17 14:50:00,17.37,17.37,17.29,17.33,462200.0,8.8718,8.8718,8.8309,8.8514,462200.0
2008-12-17 14:55:00,17.33,17.35,17.28,17.34,575200.0,8.8514,8.8616,8.8258,8.8565,575200.0
2008-12-17 15:00:00,17.35,17.41,17.34,17.4,564700.0,8.8616,8.8922,8.8565,8.8871,564700.0
2008-12-17 15:05:00,17.4,17.4,17.34,17.35,666100.0,8.8871,8.8871,8.8565,8.8616,666100.0
2008-12-17 15:10:00,17.35,17.4,17.31,17.37,414700.0,8.8616,8.8871,8.8412,8.8718,414700.0
2008-12-17 15:15:00,17.36,17.4,17.35,17.39,688600.0,8.8667,8.8871,8.8616,8.882,688600.0
2008-12-17 15:20:00,17.39,17.41,17.33,17.37,638300.0,8.882,8.8922,8.8514,8.8718,638300.0
2008-12-17 15:25:00,17.37,17.39,17.25,17.28,494600.0,8.8718,8.882,8.8105,8.8258,494600.0
2008-12-17 15:30:00,17.28,17.3,17.22,17.23,709200.0,8.8258,8.836,8.7952,8.8003,709200.0
2008-12-17 15:35:00,17.24,17.33,17.23,17.26,850700.0,8.8054,8.8514,8.8003,8.8156,850700.0
2008-12-17 15:40:00,17.26,17.36,17.26,17.32,763500.0,8.8156,8.8667,8.8156,8.8463,763500.0
2008-12-17 15:45:00,17.33,17.41,17.29,17.39,696100.0,8.8514,8.8922,8.8309,8.882,696100.0
2008-12-17 15:50:00,17.39,17.4,17.36,17.37,951700.0,8.882,8.8871,8.8667,8.8718,951700.0
2008-12-17 15:55:00,17.36,17.37,17.21,17.22,1710300.0,8.8667,8.8718,8.7901,8.7952,1710300.0
2008-12-18 09:30:00,17.34,17.45,17.27,17.45,1001500.0,8.8565,8.9127,8.8207,8.9127,1001500.0
2008-12-18 09:35:00,17.45,17.45,17.25,17.38,888400.0,8.9127,8.9127,8.8105,8.8769,888400.0
2008-12-18 09:40:00,17.38,17.4,17.33,17.35,378200.0,8.8769,8.8871,8.8514,8.8616,378200.0
2008-12-18 09:45:00,17.35,17.4,17.32,17.39,665200.0,8.8616,8.8871,8.8463,8.882,665200.0
2008-12-18 09:50:00,17.38,17.4,17.3,17.36,547300.0,8.8769,8.8871,8.836,8.8667,547300.0
2008-12-18 09:55:00,17.37,17.41,17.36,17.39,444500.0,8.8718,8.8922,8.8667,8.882,444500.0
2008-12-18 10:00:00,17.4,17.55,17.4,17.54,1262500.0,8.8871,8.9637,8.8871,8.9586,1262500.0
2008-12-18 10:05:00,17.53,17.56,17.48,17.54,643700.0,8.9535,8.9688,8.928,8.9586,643700.0
2008-12-18 10:10:00,17.53,17.56,17.52,17.52,386400.0,8.9535,8.9688,8.9484,8.9484,386400.0
2008-12-18 10:15:00,17.53,17.55,17.48,17.52,559100.0,8.9535,8.9637,8.928,8.9484,559100.0
2008-12-18 10:20:00,17.51,17.53,17.43,17.44,389900.0,8.9433,8.9535,8.9024,8.9076,389900.0
2008-12-18 10:25:00,17.45,17.55,17.44,17.52,417800.0,8.9127,8.9637,8.9076,8.9484,417800.0
2008-12-18 10:30:00,17.52,17.57,17.52,17.54,543500.0,8.9484,8.974,8.9484,8.9586,543500.0
2008-12-18 10:35:00,17.54,17.56,17.49,17.51,587400.0,8.9586,8.9688,8.9331,8.9433,587400.0
2008-12-18 10:40:00,17.5,17.54,17.49,17.54,528100.0,8.9382,8.9586,8.9331,8.9586,528100.0
2008-12-18 10:45:00,17.53,17.55,17.48,17.51,606200.0,8.9535,8.9637,8.928,8.9433,606200.0
2008-12-18 10:50:00,17.52,17.57,17.51,17.55,1061800.0,8.9484,8.974,8.9433,8.9637,1061800.0
2008-12-18 10:55:00,17.56,17.56,17.45,17.5,945100.0,8.9688,8.9688,8.9127,8.9382,945100.0
2008-12-18 11:00:00,17.5,17.51,17.43,17.46,627700.0,8.9382,8.9433,8.9024,8.9178,627700.0
2008-12-18 11:05:00,17.46,17.5,17.45,17.5,335700.0,8.9178,8.9382,8.9127,8.9382,335700.0
2008-12-18 11:10:00,17.49,17.51,17.44,17.46,467800.0,8.9331,8.9433,8.9076,8.9178,467800.0
2008-12-18 11:15:00,17.46,17.5,17.46,17.47,411400.0,8.9178,8.9382,8.9178,8.9229,411400.0
2008-12-18 11:20:00,17.47,17.47,17.4,17.44,431700.0,8.9229,8.9229,8.8871,8.9076,431700.0
2008-12-18 11:25:00,17.43,17.49,17.43,17.49,365700.0,8.9024,8.9331,8.9024,8.9331,365700.0
2008-12-18 11:30:00,17.49,17.5,17.46,17.46,319700.0,8.9331,8.9382,8.9178,8.9178,319700.0
2008-12-18 11:35:00,17.46,17.47,17.42,17.46,257600.0,8.9178,8.9229,8.8973,8.9178,257600.0
2008-12-18 11:40:00,17.46,17.48,17.44,17.46,212700.0,8.9178,8.928,8.9076,8.9178,212700.0
2008-12-18 11:45:00,17.45,17.5,17.45,17.5,350600.0,8.9127,8.9382,8.9127,8.9382,350600.0
2008-12-18 11:50:00,17.49,17.52,17.49,17.51,727400.0,8.9331,8.9484,8.9331,8.9433,727400.0
2008-12-18 11:55:00,17.51,17.51,17.48,17.5,286000.0,8.9433,8.9433,8.928,8.9382,286000.0
2008-12-18 12:00:00,17.49,17.5,17.43,17.45,397100.0,8.9331,8.9382,8.9024,8.9127,397100.0
2008-12-18 12:05:00,17.45,17.45,17.42,17.42,297100.0,8.9127,8.9127,8.8973,8.8973,297100.0
2008-12-18 12:10:00,17.43,17.46,17.42,17.44,390500.0,8.9024,8.9178,8.8973,8.9076,390500.0
2008-12-18 12:15:00,17.44,17.47,17.43,17.46,424900.0,8.9076,8.9229,8.9024,8.9178,424900.0
2008-12-18 12:20:00,17.45,17.46,17.38,17.4,599300.0,8.9127,8.9178,8.8769,8.8871,599300.0
2008-12-18 12:25:00,17.4,17.4,17.36,17.39,437700.0,8.8871,8.8871,8.8667,8.882,437700.0
2008-12-18 12:30:00,17.4,17.45,17.39,17.44,470100.0,8.8871,8.9127,8.882,8.9076,470100.0
2008-12-18 12:35:00,17.44,17.46,17.4,17.4,420400.0,8.9076,8.9178,8.8871,8.8871,420400.0
2008-12-18 12:40:00,17.41,17.45,17.39,17.39,955400.0,8.8922,8.9127,8.882,8.882,955400.0
2008-12-18 12:45:00,17.4,17.42,17.39,17.42,519500.0,8.8871,8.8973,8.882,8.8973,519500.0
2008-12-18 12:50:00,17.42,17.43,17.4,17.42,271700.0,8.8973,8.9024,8.8871,8.8973,271700.0
2008-12-18 12:55:00,17.42,17.43,17.4,17.42,166100.0,8.8973,8.9024,8.8871,8.8973,166100.0
2008-12-18 13:00:00,17.42,17.44,17.41,17.42,200100.0,8.8973,8.9076,8.8922,8.8973,200100.0
2008-12-18 13:05:00,17.42,17.43,17.38,17.41,492000.0,8.8973,8.9024,8.8769,8.8922,492000.0
2008-12-18 13:10:00,17.41,17.42,17.4,17.41,211600.0,8.8922,8.8973,8.8871,8.8922,211600.0
2008-12-18 13:15:00,17.42,17.43,17.41,17.43,126200.0,8.8973,8.9024,8.8922,8.9024,126200.0
2008-12-18 13:20:00,17.42,17.44,17.41,17.42,145500.0,8.8973,8.9076,8.8922,8.8973,145500.0
2008-12-18 13:25:00,17.42,17.44,17.38,17.4,328300.0,8.8973,8.9076,8.8769,8.8871,328300.0
2008-12-18 13:30:00,17.4,17.41,17.39,17.4,142300.0,8.8871,8.8922,8.882,8.8871,142300.0
2008-12-18 13:35:00,17.39,17.43,17.39,17.4,179500.0,8.882,8.9024,8.882,8.8871,179500.0
2008-12-18 13:40:00,17.41,17.41,17.35,17.36,374900.0,8.8922,8.8922,8.8616,8.8667,374900.0
2008-12-18 13:45:00,17.37,17.38,17.29,17.3,546700.0,8.8718,8.8769,8.8309,8.836,546700.0
2008-12-18 13:50:00,17.3,17.33,17.26,17.31,708600.0,8.836,8.8514,8.8156,8.8412,708600.0
2008-12-18 13:55:00,17.31,17.32,17.26,17.29,519900.0,8.8412,8.8463,8.8156,8.8309,519900.0
2008-12-18 14:00:00,17.3,17.31,17.23,17.3,534800.0,8.836,8.8412,8.8003,8.836,534800.0
2008-12-18 14:05:00,17.3,17.32,17.28,17.3,334700.0,8.836,8.8463,8.8258,8.836,334700.0
2008-12-18 14:10:00,17.3,17.34,17.29,17.3,409000.0,8.836,8.8565,8.8309,8.836,409000.0
2008-12-18 14:15:00,17.3,17.37,17.3,17.35,414400.0,8.836,8.8718,8.836,8.8616,414400.0
2008-12-18 14:20:00,17.35,17.36,17.2,17.22,970200.0,8.8616,8.8667,8.785,8.7952,970200.0
2008-12-18 14:25:00,17.22,17.28,17.21,17.26,569400.0,8.7952,8.8258,8.7901,8.8156,569400.0
2008-12-18 14:30:00,17.27,17.31,17.24,17.29,693400.0,8.8207,8.8412,8.8054,8.8309,693400.0
2008-12-18 14:35:00,17.29,17.35,17.26,17.34,339600.0,8.8309,8.8616,8.8156,8.8565,339600.0
2008-12-18 14:40:00,17.34,17.36,17.32,17.33,1025000.0,8.8565,8.8667,8.8463,8.8514,1025000.0
2008-12-18 14:45:00,17.33,17.36,17.27,17.35,564900.0,8.8514,8.8667,8.8207,8.8616,564900.0
2008-12-18 14:50:00,17.34,17.35,17.29,17.34,620000.0,8.8565,8.8616,8.8309,8.8565,620000.0
2008-12-18 14:55:00,17.34,17.37,17.31,17.34,481000.0,8.8565,8.8718,8.8412,8.8565,481000.0
2008-12-18 15:00:00,17.34,17.35,17.25,17.27,498300.0,8.8565,8.8616,8.8105,8.8207,498300.0
2008-12-18 15:05:00,17.27,17.28,17.2,17.21,620200.0,8.8207,8.8258,8.785,8.7901,620200.0
2008-12-18 15:10:00,17.21,17.23,17.1,17.1,642300.0,8.7901,8.8003,8.7339,8.7339,642300.0
2008-12-18 15:15:00,17.1,17.15,17.09,17.14,952300.0,8.7339,8.7594,8.7288,8.7543,952300.0
2008-12-18 15:20:00,17.14,17.15,16.94,16.98,1416400.0,8.7543,8.7594,8.6522,8.6726,1416400.0
2008-12-18 15:25:00,16.99,17.03,16.95,17.01,1202200.0,8.6777,8.6981,8.6573,8.6879,1202200.0
2008-12-18 15:30:00,17.01,17.04,16.97,16.99,1302400.0,8.6879,8.7033,8.6675,8.6777,1302400.0
2008-12-18 15:35:00,16.99,17.12,16.98,17.1,1245700.0,8.6777,8.7441,8.6726,8.7339,1245700.0
2008-12-18 15:40:00,17.09,17.17,17.05,17.09,1455100.0,8.7288,8.7696,8.7084,8.7288,1455100.0
2008-12-18 15:45:00,17.09,17.15,17.04,17.11,1548100.0,8.7288,8.7594,8.7033,8.739,1548100.0
2008-12-18 15:50:00,17.11,17.18,17.08,17.08,1462300.0,8.739,8.7748,8.7237,8.7237,1462300.0
2008-12-18 15:55:00,17.08,17.13,17.0,17.11,2146100.0,8.7237,8.7492,8.6828,8.739,2146100.0
2008-12-19 09:30:00,17.35,17.4,17.16,17.31,15660500.0,8.8616,8.8871,8.7645,8.8412,15660500.0
2008-12-19 09:35:00,17.32,17.34,17.19,17.25,674700.0,8.8463,8.8565,8.7799,8.8105,674700.0
2008-12-19 09:40:00,17.25,17.3,17.23,17.24,561300.0,8.8105,8.836,8.8003,8.8054,561300.0
2008-12-19 09:45:00,17.24,17.27,17.23,17.25,368800.0,8.8054,8.8207,8.8003,8.8105,368800.0
2008-12-19 09:50:00,17.25,17.29,17.23,17.26,409100.0,8.8105,8.8309,8.8003,8.8156,409100.0
2008-12-19 09:55:00,17.27,17.3,17.26,17.26,403900.0,8.8207,8.836,8.8156,8.8156,403900.0
2008-12-19 10:00:00,17.27,17.32,17.23,17.32,502600.0,8.8207,8.8463,8.8003,8.8463,502600.0
2008-12-19 10:05:00,17.32,17.34,17.29,17.33,357200.0,8.8463,8.8565,8.8309,8.8514,357200.0
2008-12-19 10:10:00,17.34,17.4,17.31,17.39,709500.0,8.8565,8.8871,8.8412,8.882,709500.0
2008-12-19 10:15:00,17.39,17.46,17.39,17.43,518200.0,8.882,8.9178,8.882,8.9024,518200.0
2008-12-19 10:20:00,17.44,17.49,17.43,17.47,723000.0,8.9076,8.9331,8.9024,8.9229,723000.0
2008-12-19 10:25:00,17.48,17.53,17.47,17.49,699900.0,8.928,8.9535,8.9229,8.9331,699900.0
2008-12-19 10:30:00,17.5,17.5,17.44,17.45,527300.0,8.9382,8.9382,8.9076,8.9127,527300.0
2008-12-19 10:35:00,17.45,17.5,17.44,17.49,352400.0,8.9127,8.9382,8.9076,8.9331,352400.0
2008-12-19 10:40:00,17.5,17.52,17.48,17.5,729100.0,8.9382,8.9484,8.928,8.9382,729100.0
2008-12-19 10:45:00,17.49,17.51,17.45,17.46,371700.0,8.9331,8.9433,8.9127,8.9178,371700.0
2008-12-19 10:50:00,17.46,17.49,17.43,17.43,592800.0,8.9178,8.9331,8.9024,8.9024,592800.0
2008-12-19 10:55:00,17.43,17.45,17.38,17.4,412700.0,8.9024,8.9127,8.8769,8.8871,412700.0
2008-12-19 11:00:00,17.4,17.42,17.36,17.41,467500.0,8.8871,8.8973,8.8667,8.8922,467500.0
2008-12-19 11:05:00,17.42,17.42,17.33,17.35,381000.0,8.8973,8.8973,8.8514,8.8616,381000.0
2008-12-19 11:10:00,17.35,17.41,17.34,17.36,538600.0,8.8616,8.8922,8.8565,8.8667,538600.0
2008-12-19 11:15:00,17.36,17.41,17.35,17.4,253400.0,8.8667,8.8922,8.8616,8.8871,253400.0
2008-12-19 11:20:00,17.4,17.44,17.38,17.41,338800.0,8.8871,8.9076,8.8769,8.8922,338800.0
2008-12-19 11:25:00,17.42,17.42,17.37,17.38,380000.0,8.8973,8.8973,8.8718,8.8769,380000.0
2008-12-19 11:30:00,17.38,17.39,17.34,17.35,486300.0,8.8769,8.882,8.8565,8.8616,486300.0
2008-12-19 11:35:00,17.35,17.4,17.35,17.37,242300.0,8.8616,8.8871,8.8616,8.8718,242300.0
2008-12-19 11:40:00,17.36,17.39,17.29,17.31,440700.0,8.8667,8.882,8.8309,8.8412,440700.0
2008-12-19 11:45:00,17.31,17.32,17.29,17.29,283800.0,8.8412,8.8463,8.8309,8.8309,283800.0
2008-12-19 11:50:00,17.3,17.3,17.19,17.23,494800.0,8.836,8.836,8.7799,8.8003,494800.0
2008-12-19 11:55:00,17.24,17.25,17.19,17.22,426200.0,8.8054,8.8105,8.7799,8.7952,426200.0
2008-12-19 12:00:00,17.22,17.26,17.21,17.22,577100.0,8.7952,8.8156,8.7901,8.7952,577100.0
2008-12-19 12:05:00,17.23,17.23,17.19,17.2,323900.0,8.8003,8.8003,8.7799,8.785,323900.0
2008-12-19 12:10:00,17.2,17.25,17.19,17.24,454600.0,8.785,8.8105,8.7799,8.8054,454600.0
2008-12-19 12:15:00,17.23,17.28,17.23,17.25,369700.0,8.8003,8.8258,8.8003,8.8105,369700.0
2008-12-19 12:20:00,17.26,17.26,17.22,17.24,289300.0,8.8156,8.8156,8.7952,8.8054,289300.0
2008-12-19 12:25:00,17.25,17.3,17.24,17.29,223000.0,8.8105,8.836,8.8054,8.8309,223000.0
2008-12-19 12:30:00,17.29,17.34,17.28,17.34,401100.0,8.8309,8.8565,8.8258,8.8565,401100.0
2008-12-19 12:35:00,17.33,17.38,17.32,17.36,245700.0,8.8514,8.8769,8.8463,8.8667,245700.0
2008-12-19 12:40:00,17.36,17.37,17.3,17.31,234500.0,8.8667,8.8718,8.836,8.8412,234500.0
2008-12-19 12:45:00,17.31,17.33,17.29,17.33,224900.0,8.8412,8.8514,8.8309,8.8514,224900.0
2008-12-19 12:50:00,17.32,17.33,17.29,17.31,292600.0,8.8463,8.8514,8.8309,8.8412,292600.0
2008-12-19 12:55:00,17.31,17.34,17.29,17.32,295200.0,8.8412,8.8565,8.8309,8.8463,295200.0
2008-12-19 13:00:00,17.32,17.35,17.3,17.34,239300.0,8.8463,8.8616,8.836,8.8565,239300.0
2008-12-19 13:05:00,17.33,17.36,17.32,17.36,219600.0,8.8514,8.8667,8.8463,8.8667,219600.0
2008-12-19 13:10:00,17.35,17.36,17.33,17.36,252900.0,8.8616,8.8667,8.8514,8.8667,252900.0
2008-12-19 13:15:00,17.35,17.41,17.35,17.4,297300.0,8.8616,8.8922,8.8616,8.8871,297300.0
2008-12-19 13:20:00,17.4,17.41,17.37,17.39,190600.0,8.8871,8.8922,8.8718,8.882,190600.0
2008-12-19 13:25:00,17.39,17.43,17.38,17.39,317900.0,8.882,8.9024,8.8769,8.882,317900.0
2008-12-19 13:30:00,17.39,17.44,17.38,17.41,418500.0,8.882,8.9076,8.8769,8.8922,418500.0
2008-12-19 13:35:00,17.42,17.43,17.4,17.43,215300.0,8.8973,8.9024,8.8871,8.9024,215300.0
2008-12-19 13:40:00,17.42,17.44,17.39,17.43,546100.0,8.8973,8.9076,8.882,8.9024,546100.0
2008-12-19 13:45:00,17.44,17.46,17.42,17.45,601100.0,8.9076,8.9178,8.8973,8.9127,601100.0
2008-12-19 13:50:00,17.44,17.45,17.39,17.42,743100.0,8.9076,8.9127,8.882,8.8973,743100.0
2008-12-19 13:55:00,17.42,17.45,17.41,17.43,344500.0,8.8973,8.9127,8.8922,8.9024,344500.0
2008-12-19 14:00:00,17.44,17.48,17.42,17.47,425500.0,8.9076,8.928,8.8973,8.9229,425500.0
2008-12-19 14:05:00,17.46,17.46,17.41,17.42,282900.0,8.9178,8.9178,8.8922,8.8973,282900.0
2008-12-19 14:10:00,17.41,17.44,17.36,17.36,353400.0,8.8922,8.9076,8.8667,8.8667,353400.0
2008-12-19 14:15:00,17.37,17.43,17.36,17.4,362700.0,8.8718,8.9024,8.8667,8.8871,362700.0
2008-12-19 14:20:00,17.41,17.41,17.29,17.29,745100.0,8.8922,8.8922,8.8309,8.8309,745100.0
2008-12-19 14:25:00,17.29,17.37,17.29,17.34,459300.0,8.8309,8.8718,8.8309,8.8565,459300.0
2008-12-19 14:30:00,17.35,17.39,17.32,17.36,371900.0,8.8616,8.882,8.8463,8.8667,371900.0
2008-12-19 14:35:00,17.36,17.38,17.33,17.35,312700.0,8.8667,8.8769,8.8514,8.8616,312700.0
2008-12-19 14:40:00,17.35,17.42,17.34,17.4,297000.0,8.8616,8.8973,8.8565,8.8871,297000.0
2008-12-19 14:45:00,17.4,17.45,17.4,17.42,331100.0,8.8871,8.9127,8.8871,8.8973,331100.0
2008-12-19 14:50:00,17.41,17.45,17.34,17.35,425200.0,8.8922,8.9127,8.8565,8.8616,425200.0
2008-12-19 14:55:00,17.34,17.37,17.3,17.33,416500.0,8.8565,8.8718,8.836,8.8514,416500.0
2008-12-19 15:00:00,17.33,17.36,17.3,17.36,261600.0,8.8514,8.8667,8.836,8.8667,261600.0
2008-12-19 15:05:00,17.36,17.38,17.32,17.34,315500.0,8.8667,8.8769,8.8463,8.8565,315500.0
2008-12-19 15:10:00,17.34,17.35,17.25,17.28,445400.0,8.8565,8.8616,8.8105,8.8258,445400.0
2008-12-19 15:15:00,17.28,17.29,17.23,17.26,895200.0,8.8258,8.8309,8.8003,8.8156,895200.0
2008-12-19 15:20:00,17.26,17.32,17.24,17.31,721400.0,8.8156,8.8463,8.8054,8.8412,721400.0
2008-12-19 15:25:00,17.31,17.38,17.3,17.38,463800.0,8.8412,8.8769,8.836,8.8769,463800.0
2008-12-19 15:30:00,17.38,17.38,17.28,17.3,745800.0,8.8769,8.8769,8.8258,8.836,745800.0
2008-12-19 15:35:00,17.3,17.36,17.28,17.3,856500.0,8.836,8.8667,8.8258,8.836,856500.0
2008-12-19 15:40:00,17.29,17.36,17.29,17.34,737800.0,8.8309,8.8667,8.8309,8.8565,737800.0
2008-12-19 15:45:00,17.33,17.37,17.33,17.37,355600.0,8.8514,8.8718,8.8514,8.8718,355600.0
2008-12-19 15:50:00,17.37,17.38,17.31,17.33,890500.0,8.8718,8.8769,8.8412,8.8514,890500.0
2008-12-19 15:55:00,17.32,17.35,17.27,17.3,1781800.0,8.8463,8.8616,8.8207,8.836,1781800.0
2008-12-22 09:30:00,17.35,17.39,17.16,17.24,887000.0,8.8616,8.882,8.7645,8.8054,887000.0
2008-12-22 09:35:00,17.25,17.33,17.24,17.27,341800.0,8.8105,8.8514,8.8054,8.8207,341800.0
2008-12-22 09:40:00,17.27,17.3,17.23,17.29,406200.0,8.8207,8.836,8.8003,8.8309,406200.0
2008-12-22 09:45:00,17.29,17.3,17.23,17.27,886800.0,8.8309,8.836,8.8003,8.8207,886800.0
2008-12-22 09:50:00,17.27,17.35,17.25,17.31,503100.0,8.8207,8.8616,8.8105,8.8412,503100.0
2008-12-22 09:55:00,17.31,17.38,17.28,17.32,712800.0,8.8412,8.8769,8.8258,8.8463,712800.0
2008-12-22 10:00:00,17.31,17.33,17.26,17.31,533400.0,8.8412,8.8514,8.8156,8.8412,533400.0
2008-12-22 10:05:00,17.3,17.34,17.28,17.33,440000.0,8.836,8.8565,8.8258,8.8514,440000.0
2008-12-22 10:10:00,17.33,17.35,17.31,17.32,319600.0,8.8514,8.8616,8.8412,8.8463,319600.0
2008-12-22 10:15:00,17.33,17.4,17.32,17.4,519400.0,8.8514,8.8871,8.8463,8.8871,519400.0
2008-12-22 10:20:00,17.39,17.44,17.38,17.44,512300.0,8.882,8.9076,8.8769,8.9076,512300.0
2008-12-22 10:25:00,17.43,17.46,17.4,17.43,670900.0,8.9024,8.9178,8.8871,8.9024,670900.0
2008-12-22 10:30:00,17.43,17.5,17.43,17.49,849100.0,8.9024,8.9382,8.9024,8.9331,849100.0
2008-12-22 10:35:00,17.49,17.5,17.46,17.48,1632700.0,8.9331,8.9382,8.9178,8.928,1632700.0
2008-12-22 10:40:00,17.48,17.5,17.46,17.48,1692200.0,8.928,8.9382,8.9178,8.928,1692200.0
2008-12-22 10:45:00,17.48,17.51,17.46,17.51,1154400.0,8.928,8.9433,8.9178,8.9433,1154400.0
2008-12-22 10:50:00,17.5,17.51,17.47,17.5,1478900.0,8.9382,8.9433,8.9229,8.9382,1478900.0
2008-12-22 10:55:00,17.5,17.51,17.48,17.49,472800.0,8.9382,8.9433,8.928,8.9331,472800.0
2008-12-22 11:00:00,17.48,17.49,17.42,17.43,329700.0,8.928,8.9331,8.8973,8.9024,329700.0
2008-12-22 11:05:00,17.43,17.45,17.41,17.42,762500.0,8.9024,8.9127,8.8922,8.8973,762500.0
2008-12-22 11:10:00,17.42,17.45,17.39,17.42,719000.0,8.8973,8.9127,8.882,8.8973,719000.0
2008-12-22 11:15:00,17.42,17.45,17.41,17.45,220800.0,8.8973,8.9127,8.8922,8.9127,220800.0
2008-12-22 11:20:00,17.44,17.44,17.33,17.34,621900.0,8.9076,8.9076,8.8514,8.8565,621900.0
2008-12-22 11:25:00,17.34,17.36,17.3,17.3,402400.0,8.8565,8.8667,8.836,8.836,402400.0
2008-12-22 11:30:00,17.3,17.34,17.25,17.28,450400.0,8.836,8.8565,8.8105,8.8258,450400.0
2008-12-22 11:35:00,17.28,17.3,17.24,17.3,338300.0,8.8258,8.836,8.8054,8.836,338300.0
2008-12-22 11:40:00,17.3,17.3,17.24,17.26,710100.0,8.836,8.836,8.8054,8.8156,710100.0
2008-12-22 11:45:00,17.26,17.29,17.23,17.29,402700.0,8.8156,8.8309,8.8003,8.8309,402700.0
2008-12-22 11:50:00,17.29,17.35,17.28,17.34,378500.0,8.8309,8.8616,8.8258,8.8565,378500.0
2008-12-22 11:55:00,17.35,17.37,17.32,17.33,244500.0,8.8616,8.8718,8.8463,8.8514,244500.0
2008-12-22 12:00:00,17.33,17.33,17.26,17.32,419200.0,8.8514,8.8514,8.8156,8.8463,419200.0
2008-12-22 12:05:00,17.32,17.36,17.27,17.27,286400.0,8.8463,8.8667,8.8207,8.8207,286400.0
2008-12-22 12:10:00,17.27,17.34,17.27,17.33,190900.0,8.8207,8.8565,8.8207,8.8514,190900.0
2008-12-22 12:15:00,17.34,17.4,17.33,17.38,263100.0,8.8565,8.8871,8.8514,8.8769,263100.0
2008-12-22 12:20:00,17.38,17.42,17.38,17.42,863200.0,8.8769,8.8973,8.8769,8.8973,863200.0
2008-12-22 12:25:00,17.42,17.42,17.39,17.39,291000.0,8.8973,8.8973,8.882,8.882,291000.0
2008-12-22 12:30:00,17.4,17.4,17.36,17.38,155400.0,8.8871,8.8871,8.8667,8.8769,155400.0
2008-12-22 12:35:00,17.38,17.41,17.37,17.37,422200.0,8.8769,8.8922,8.8718,8.8718,422200.0
2008-12-22 12:40:00,17.37,17.41,17.34,17.36,518700.0,8.8718,8.8922,8.8565,8.8667,518700.0
2008-12-22 12:45:00,17.36,17.38,17.32,17.32,336300.0,8.8667,8.8769,8.8463,8.8463,336300.0
2008-12-22 12:50:00,17.32,17.38,17.32,17.33,397400.0,8.8463,8.8769,8.8463,8.8514,397400.0
2008-12-22 12:55:00,17.33,17.35,17.27,17.28,524700.0,8.8514,8.8616,8.8207,8.8258,524700.0
2008-12-22 13:00:00,17.27,17.32,17.27,17.31,398500.0,8.8207,8.8463,8.8207,8.8412,398500.0
2008-12-22 13:05:00,17.3,17.32,17.23,17.26,618100.0,8.836,8.8463,8.8003,8.8156,618100.0
2008-12-22 13:10:00,17.25,17.27,17.2,17.22,478600.0,8.8105,8.8207,8.785,8.7952,478600.0
2008-12-22 13:15:00,17.22,17.25,17.2,17.22,488300.0,8.7952,8.8105,8.785,8.7952,488300.0
2008-12-22 13:20:00,17.21,17.23,17.21,17.23,195000.0,8.7901,8.8003,8.7901,8.8003,195000.0
2008-12-22 13:25:00,17.23,17.24,17.21,17.24,327400.0,8.8003,8.8054,8.7901,8.8054,327400.0
2008-12-22 13:30:00,17.24,17.25,17.23,17.25,232300.0,8.8054,8.8105,8.8003,8.8105,232300.0
2008-12-22 13:35:00,17.25,17.25,17.24,17.25,213500.0,8.8105,8.8105,8.8054,8.8105,213500.0
2008-12-22 13:40:00,17.25,17.25,17.2,17.2,602800.0,8.8105,8.8105,8.785,8.785,602800.0
2008-12-22 13:45:00,17.2,17.2,17.18,17.19,308700.0,8.785,8.785,8.7748,8.7799,308700.0
2008-12-22 13:50:00,17.2,17.2,17.18,17.18,457700.0,8.785,8.785,8.7748,8.7748,457700.0
2008-12-22 13:55:00,17.19,17.2,17.13,17.17,433500.0,8.7799,8.785,8.7492,8.7696,433500.0
2008-12-22 14:00:00,17.16,17.19,17.15,17.19,212600.0,8.7645,8.7799,8.7594,8.7799,212600.0
2008-12-22 14:05:00,17.18,17.22,17.13,17.17,445200.0,8.7748,8.7952,8.7492,8.7696,445200.0
2008-12-22 14:10:00,17.17,17.18,17.08,17.11,504900.0,8.7696,8.7748,8.7237,8.739,504900.0
2008-12-22 14:15:00,17.11,17.12,17.05,17.09,307100.0,8.739,8.7441,8.7084,8.7288,307100.0
2008-12-22 14:20:00,17.08,17.09,17.02,17.05,318300.0,8.7237,8.7288,8.693,8.7084,318300.0
2008-12-22 14:25:00,17.05,17.06,17.0,17.04,440000.0,8.7084,8.7135,8.6828,8.7033,440000.0
2008-12-22 14:30:00,17.03,17.05,17.0,17.04,475600.0,8.6981,8.7084,8.6828,8.7033,475600.0
2008-12-22 14:35:00,17.05,17.07,17.0,17.03,532900.0,8.7084,8.7186,8.6828,8.6981,532900.0
2008-12-22 14:40:00,17.02,17.07,17.01,17.04,723700.0,8.693,8.7186,8.6879,8.7033,723700.0
2008-12-22 14:45:00,17.04,17.07,17.02,17.05,532600.0,8.7033,8.7186,8.693,8.7084,532600.0
2008-12-22 14:50:00,17.05,17.08,17.03,17.04,464300.0,8.7084,8.7237,8.6981,8.7033,464300.0
2008-12-22 14:55:00,17.04,17.06,17.0,17.01,354700.0,8.7033,8.7135,8.6828,8.6879,354700.0
2008-12-22 15:00:00,17.01,17.03,16.98,17.01,990800.0,8.6879,8.6981,8.6726,8.6879,990800.0
2008-12-22 15:05:00,17.01,17.03,16.95,16.99,402200.0,8.6879,8.6981,8.6573,8.6777,402200.0
2008-12-22 15:10:00,16.99,16.99,16.95,16.98,374200.0,8.6777,8.6777,8.6573,8.6726,374200.0
2008-12-22 15:15:00,16.97,17.01,16.96,16.98,550500.0,8.6675,8.6879,8.6624,8.6726,550500.0
2008-12-22 15:20:00,16.98,16.99,16.95,16.96,378400.0,8.6726,8.6777,8.6573,8.6624,378400.0
2008-12-22 15:25:00,16.96,16.96,16.9,16.92,914700.0,8.6624,8.6624,8.6317,8.642,914700.0
2008-12-22 15:30:00,16.92,16.99,16.92,16.97,585900.0,8.642,8.6777,8.642,8.6675,585900.0
2008-12-22 15:35:00,16.97,17.06,16.96,17.06,541400.0,8.6675,8.7135,8.6624,8.7135,541400.0
2008-12-22 15:40:00,17.06,17.12,17.02,17.05,877000.0,8.7135,8.7441,8.693,8.7084,877000.0
2008-12-22 15:45:00,17.06,17.1,17.03,17.06,1141300.0,8.7135,8.7339,8.6981,8.7135,1141300.0
2008-12-22 15:50:00,17.06,17.1,17.05,17.08,988300.0,8.7135,8.7339,8.7084,8.7237,988300.0
2008-12-22 15:55:00,17.08,17.2,17.05,17.18,1981600.0,8.7237,8.785,8.7084,8.7748,1981600.0
2008-12-23 09:30:00,17.34,17.4,17.24,17.32,1478300.0,8.8565,8.8871,8.8054,8.8463,1478300.0
2008-12-23 09:35:00,17.32,17.32,17.2,17.23,663500.0,8.8463,8.8463,8.785,8.8003,663500.0
2008-12-23 09:40:00,17.23,17.24,17.19,17.24,376700.0,8.8003,8.8054,8.7799,8.8054,376700.0
2008-12-23 09:45:00,17.24,17.26,17.23,17.25,572200.0,8.8054,8.8156,8.8003,8.8105,572200.0
2008-12-23 09:50:00,17.25,17.27,17.24,17.25,344500.0,8.8105,8.8207,8.8054,8.8105,344500.0
2008-12-23 09:55:00,17.24,17.29,17.2,17.28,331200.0,8.8054,8.8309,8.785,8.8258,331200.0
2008-12-23 10:00:00,17.28,17.31,17.24,17.3,849000.0,8.8258,8.8412,8.8054,8.836,849000.0
2008-12-23 10:05:00,17.3,17.32,17.21,17.25,400100.0,8.836,8.8463,8.7901,8.8105,400100.0
2008-12-23 10:10:00,17.24,17.31,17.22,17.27,362400.0,8.8054,8.8412,8.7952,8.8207,362400.0
2008-12-23 10:15:00,17.28,17.3,17.22,17.26,347100.0,8.8258,8.836,8.7952,8.8156,347100.0
2008-12-23 10:20:00,17.26,17.3,17.25,17.28,295900.0,8.8156,8.836,8.8105,8.8258,295900.0
2008-12-23 10:25:00,17.28,17.39,17.27,17.38,365400.0,8.8258,8.882,8.8207,8.8769,365400.0
2008-12-23 10:30:00,17.38,17.4,17.2,17.39,616500.0,8.8769,8.8871,8.785,8.882,616500.0
2008-12-23 10:35:00,17.39,17.39,17.33,17.36,203400.0,8.882,8.882,8.8514,8.8667,203400.0
2008-12-23 10:40:00,17.35,17.37,17.33,17.35,224900.0,8.8616,8.8718,8.8514,8.8616,224900.0
2008-12-23 10:45:00,17.35,17.39,17.34,17.38,235100.0,8.8616,8.882,8.8565,8.8769,235100.0
2008-12-23 10:50:00,17.38,17.39,17.33,17.34,209800.0,8.8769,8.882,8.8514,8.8565,209800.0
2008-12-23 10:55:00,17.33,17.35,17.28,17.32,464000.0,8.8514,8.8616,8.8258,8.8463,464000.0
2008-12-23 11:00:00,17.31,17.33,17.29,17.33,273700.0,8.8412,8.8514,8.8309,8.8514,273700.0
2008-12-23 11:05:00,17.33,17.34,17.27,17.3,346400.0,8.8514,8.8565,8.8207,8.836,346400.0
2008-12-23 11:10:00,17.3,17.31,17.29,17.3,281700.0,8.836,8.8412,8.8309,8.836,281700.0
2008-12-23 11:15:00,17.3,17.31,17.28,17.29,409500.0,8.836,8.8412,8.8258,8.8309,409500.0
2008-12-23 11:20:00,17.29,17.31,17.21,17.23,862800.0,8.8309,8.8412,8.7901,8.8003,862800.0
2008-12-23 11:25:00,17.22,17.24,17.2,17.24,286600.0,8.7952,8.8054,8.785,8.8054,286600.0
2008-12-23 11:30:00,17.23,17.24,17.21,17.23,346800.0,8.8003,8.8054,8.7901,8.8003,346800.0
2008-12-23 11:35:00,17.23,17.24,17.16,17.18,613100.0,8.8003,8.8054,8.7645,8.7748,613100.0
2008-12-23 11:40:00,17.18,17.23,17.17,17.23,409100.0,8.7748,8.8003,8.7696,8.8003,409100.0
2008-12-23 11:45:00,17.23,17.23,17.18,17.19,294300.0,8.8003,8.8003,8.7748,8.7799,294300.0
2008-12-23 11:50:00,17.19,17.2,17.15,17.16,321700.0,8.7799,8.785,8.7594,8.7645,321700.0
2008-12-23 11:55:00,17.17,17.17,17.1,17.1,269700.0,8.7696,8.7696,8.7339,8.7339,269700.0
2008-12-23 12:00:00,17.11,17.14,17.07,17.08,401500.0,8.739,8.7543,8.7186,8.7237,401500.0
2008-12-23 12:05:00,17.09,17.1,17.01,17.1,445900.0,8.7288,8.7339,8.6879,8.7339,445900.0
2008-12-23 12:10:00,17.1,17.14,17.07,17.12,219300.0,8.7339,8.7543,8.7186,8.7441,219300.0
2008-12-23 12:15:00,17.12,17.18,17.11,17.16,343300.0,8.7441,8.7748,8.739,8.7645,343300.0
2008-12-23 12:20:00,17.15,17.16,17.13,17.14,248200.0,8.7594,8.7645,8.7492,8.7543,248200.0
2008-12-23 12:25:00,17.13,17.15,17.1,17.15,273800.0,8.7492,8.7594,8.7339,8.7594,273800.0
2008-12-23 12:30:00,17.14,17.15,17.08,17.09,302900.0,8.7543,8.7594,8.7237,8.7288,302900.0
2008-12-23 12:35:00,17.08,17.11,17.06,17.07,232300.0,8.7237,8.739,8.7135,8.7186,232300.0
2008-12-23 12:40:00,17.08,17.11,17.08,17.09,158800.0,8.7237,8.739,8.7237,8.7288,158800.0
2008-12-23 12:45:00,17.1,17.12,17.09,17.11,158000.0,8.7339,8.7441,8.7288,8.739,158000.0
2008-12-23 12:50:00,17.11,17.11,17.09,17.1,165100.0,8.739,8.739,8.7288,8.7339,165100.0
2008-12-23 12:55:00,17.1,17.13,17.1,17.11,142400.0,8.7339,8.7492,8.7339,8.739,142400.0
2008-12-23 13:00:00,17.11,17.14,17.09,17.12,362500.0,8.739,8.7543,8.7288,8.7441,362500.0
2008-12-23 13:05:00,17.12,17.17,17.11,17.11,378600.0,8.7441,8.7696,8.739,8.739,378600.0
2008-12-23 13:10:00,17.12,17.12,17.1,17.11,145500.0,8.7441,8.7441,8.7339,8.739,145500.0
2008-12-23 13:15:00,17.11,17.12,17.1,17.11,88600.0,8.739,8.7441,8.7339,8.739,88600.0
2008-12-23 13:20:00,17.11,17.16,17.1,17.15,168600.0,8.739,8.7645,8.7339,8.7594,168600.0
2008-12-23 13:25:00,17.14,17.16,17.13,17.15,187400.0,8.7543,8.7645,8.7492,8.7594,187400.0
2008-12-23 13:30:00,17.14,17.17,17.14,17.16,668000.0,8.7543,8.7696,8.7543,8.7645,668000.0
2008-12-23 13:35:00,17.17,17.19,17.16,17.17,416600.0,8.7696,8.7799,8.7645,8.7696,416600.0
2008-12-23 13:40:00,17.17,17.22,17.15,17.21,608200.0,8.7696,8.7952,8.7594,8.7901,608200.0
2008-12-23 13:45:00,17.21,17.21,17.18,17.19,355600.0,8.7901,8.7901,8.7748,8.7799,355600.0
2008-12-23 13:50:00,17.19,17.2,17.18,17.2,261800.0,8.7799,8.785,8.7748,8.785,261800.0
2008-12-23 13:55:00,17.2,17.25,17.18,17.25,403900.0,8.785,8.8105,8.7748,8.8105,403900.0
2008-12-23 14:00:00,17.24,17.25,17.22,17.23,266000.0,8.8054,8.8105,8.7952,8.8003,266000.0
2008-12-23 14:05:00,17.23,17.24,17.19,17.19,199200.0,8.8003,8.8054,8.7799,8.7799,199200.0
2008-12-23 14:10:00,17.19,17.2,17.18,17.19,130900.0,8.7799,8.785,8.7748,8.7799,130900.0
2008-12-23 14:15:00,17.19,17.24,17.18,17.23,358100.0,8.7799,8.8054,8.7748,8.8003,358100.0
2008-12-23 14:20:00,17.22,17.23,17.2,17.21,307600.0,8.7952,8.8003,8.785,8.7901,307600.0
2008-12-23 14:25:00,17.22,17.23,17.19,17.2,257100.0,8.7952,8.8003,8.7799,8.785,257100.0
2008-12-23 14:30:00,17.2,17.24,17.12,17.16,527000.0,8.785,8.8054,8.7441,8.7645,527000.0
2008-12-23 14:35:00,17.15,17.18,17.11,17.14,228600.0,8.7594,8.7748,8.739,8.7543,228600.0
2008-12-23 14:40:00,17.14,17.16,17.08,17.09,369500.0,8.7543,8.7645,8.7237,8.7288,369500.0
2008-12-23 14:45:00,17.08,17.1,17.02,17.1,364300.0,8.7237,8.7339,8.693,8.7339,364300.0
2008-12-23 14:50:00,17.1,17.14,17.07,17.09,348600.0,8.7339,8.7543,8.7186,8.7288,348600.0
2008-12-23 14:55:00,17.1,17.13,17.08,17.1,265600.0,8.7339,8.7492,8.7237,8.7339,265600.0
2008-12-23 15:00:00,17.1,17.11,17.02,17.03,460000.0,8.7339,8.739,8.693,8.6981,460000.0
2008-12-23 15:05:00,17.03,17.05,17.0,17.04,442900.0,8.6981,8.7084,8.6828,8.7033,442900.0
2008-12-23 15:10:00,17.04,17.12,17.04,17.08,390400.0,8.7033,8.7441,8.7033,8.7237,390400.0
2008-12-23 15:15:00,17.08,17.13,17.06,17.06,385800.0,8.7237,8.7492,8.7135,8.7135,385800.0
2008-12-23 15:20:00,17.06,17.12,17.03,17.08,341500.0,8.7135,8.7441,8.6981,8.7237,341500.0
2008-12-23 15:25:00,17.08,17.11,17.03,17.07,349300.0,8.7237,8.739,8.6981,8.7186,349300.0
2008-12-23 15:30:00,17.07,17.14,17.06,17.09,442900.0,8.7186,8.7543,8.7135,8.7288,442900.0
2008-12-23 15:35:00,17.08,17.09,17.01,17.02,550700.0,8.7237,8.7288,8.6879,8.693,550700.0
2008-12-23 15:40:00,17.03,17.06,17.0,17.03,566700.0,8.6981,8.7135,8.6828,8.6981,566700.0
2008-12-23 15:45:00,17.04,17.09,17.02,17.08,486900.0,8.7033,8.7288,8.693,8.7237,486900.0
2008-12-23 15:50:00,17.08,17.09,17.0,17.01,554600.0,8.7237,8.7288,8.6828,8.6879,554600.0
2008-12-23 15:55:00,17.01,17.06,17.0,17.03,1119000.0,8.6879,8.7135,8.6828,8.6981,1119000.0
2008-12-24 08:10:00,17.08,17.08,17.08,17.08,100.0,8.7237,8.7237,8.7237,8.7237,100.0
2008-12-24 08:15:00,17.08,17.08,17.08,17.08,0.0,8.7237,8.7237,8.7237,8.7237,0.0
2008-12-24 08:20:00,17.08,17.08,17.08,17.08,100.0,8.7237,8.7237,8.7237,8.7237,100.0
2008-12-24 08:25:00,17.08,17.08,17.08,17.08,0.0,8.7237,8.7237,8.7237,8.7237,0.0
2008-12-24 08:30:00,17.08,17.08,17.08,17.08,0.0,8.7237,8.7237,8.7237,8.7237,0.0
2008-12-24 08:35:00,17.08,17.08,17.08,17.08,0.0,8.7237,8.7237,8.7237,8.7237,0.0
2008-12-24 08:40:00,17.08,17.08,17.08,17.08,0.0,8.7237,8.7237,8.7237,8.7237,0.0
2008-12-24 08:45:00,17.1,17.1,17.1,17.1,100.0,8.7339,8.7339,8.7339,8.7339,100.0
2008-12-24 08:50:00,17.12,17.12,17.12,17.12,1100.0,8.7441,8.7441,8.7441,8.7441,1100.0
2008-12-24 08:55:00,17.12,17.12,17.12,17.12,0.0,8.7441,8.7441,8.7441,8.7441,0.0
2008-12-24 09:00:00,17.11,17.11,17.11,17.11,100.0,8.739,8.739,8.739,8.739,100.0
2008-12-24 09:05:00,17.11,17.11,17.11,17.11,0.0,8.739,8.739,8.739,8.739,0.0
2008-12-24 09:10:00,17.12,17.12,17.11,17.11,1200.0,8.7441,8.7441,8.739,8.739,1200.0
2008-12-24 09:15:00,17.11,17.11,17.11,17.11,0.0,8.739,8.739,8.739,8.739,0.0
2008-12-24 09:20:00,17.11,17.11,17.11,17.11,0.0,8.739,8.739,8.739,8.739,0.0
2008-12-24 09:25:00,17.12,17.12,17.12,17.12,300.0,8.7441,8.7441,8.7441,8.7441,300.0
2008-12-24 09:30:00,17.1,17.14,17.03,17.07,649900.0,8.7339,8.7543,8.6981,8.7186,649900.0
2008-12-24 09:35:00,17.07,17.11,17.05,17.09,224100.0,8.7186,8.739,8.7084,8.7288,224100.0
2008-12-24 09:40:00,17.09,17.14,17.08,17.1,351200.0,8.7288,8.7543,8.7237,8.7339,351200.0
2008-12-24 09:45:00,17.1,17.1,17.05,17.08,296200.0,8.7339,8.7339,8.7084,8.7237,296200.0
2008-12-24 09:50:00,17.09,17.11,17.07,17.08,341600.0,8.7288,8.739,8.7186,8.7237,341600.0
2008-12-24 09:55:00,17.07,17.08,16.99,17.0,522500.0,8.7186,8.7237,8.6777,8.6828,522500.0
2008-12-24 10:00:00,16.99,17.03,16.93,17.03,478900.0,8.6777,8.6981,8.6471,8.6981,478900.0
2008-12-24 10:05:00,17.03,17.05,17.02,17.03,197300.0,8.6981,8.7084,8.693,8.6981,197300.0
2008-12-24 10:10:00,17.03,17.03,16.99,17.0,467000.0,8.6981,8.6981,8.6777,8.6828,467000.0
2008-12-24 10:15:00,17.0,17.03,16.99,16.99,282200.0,8.6828,8.6981,8.6777,8.6777,282200.0
2008-12-24 10:20:00,16.99,16.99,16.97,16.98,263100.0,8.6777,8.6777,8.6675,8.6726,263100.0
2008-12-24 10:25:00,16.99,16.99,16.97,16.99,124100.0,8.6777,8.6777,8.6675,8.6777,124100.0
2008-12-24 10:30:00,16.98,17.03,16.98,17.01,259800.0,8.6726,8.6981,8.6726,8.6879,259800.0
2008-12-24 10:35:00,17.01,17.03,16.99,17.0,240900.0,8.6879,8.6981,8.6777,8.6828,240900.0
2008-12-24 10:40:00,17.01,17.02,17.0,17.0,131400.0,8.6879,8.693,8.6828,8.6828,131400.0
2008-12-24 10:45:00,17.01,17.01,17.0,17.0,141400.0,8.6879,8.6879,8.6828,8.6828,141400.0
2008-12-24 10:50:00,17.0,17.01,16.98,17.0,207500.0,8.6828,8.6879,8.6726,8.6828,207500.0
2008-12-24 10:55:00,16.99,17.0,16.99,16.99,116100.0,8.6777,8.6828,8.6777,8.6777,116100.0
2008-12-24 11:00:00,16.99,17.03,16.97,16.98,562000.0,8.6777,8.6981,8.6675,8.6726,562000.0
2008-12-24 11:05:00,16.97,17.01,16.97,17.01,262800.0,8.6675,8.6879,8.6675,8.6879,262800.0
2008-12-24 11:10:00,17.02,17.08,17.01,17.05,335200.0,8.693,8.7237,8.6879,8.7084,335200.0
2008-12-24 11:15:00,17.04,17.06,17.04,17.05,191600.0,8.7033,8.7135,8.7033,8.7084,191600.0
2008-12-24 11:20:00,17.04,17.05,17.03,17.05,120600.0,8.7033,8.7084,8.6981,8.7084,120600.0
2008-12-24 11:25:00,17.04,17.06,17.03,17.04,228700.0,8.7033,8.7135,8.6981,8.7033,228700.0
2008-12-24 11:30:00,17.03,17.04,17.01,17.02,303700.0,8.6981,8.7033,8.6879,8.693,303700.0
2008-12-24 11:35:00,17.03,17.06,17.02,17.05,254700.0,8.6981,8.7135,8.693,8.7084,254700.0
2008-12-24 11:40:00,17.05,17.06,17.04,17.05,205000.0,8.7084,8.7135,8.7033,8.7084,205000.0
2008-12-24 11:45:00,17.05,17.06,17.02,17.04,213800.0,8.7084,8.7135,8.693,8.7033,213800.0
2008-12-24 11:50:00,17.03,17.09,17.03,17.04,463500.0,8.6981,8.7288,8.6981,8.7033,463500.0
2008-12-24 11:55:00,17.05,17.05,17.02,17.03,149300.0,8.7084,8.7084,8.693,8.6981,149300.0
2008-12-24 12:00:00,17.02,17.07,17.02,17.06,349100.0,8.693,8.7186,8.693,8.7135,349100.0
2008-12-24 12:05:00,17.06,17.07,17.01,17.05,379000.0,8.7135,8.7186,8.6879,8.7084,379000.0
2008-12-24 12:10:00,17.05,17.06,17.03,17.04,117200.0,8.7084,8.7135,8.6981,8.7033,117200.0
2008-12-24 12:15:00,17.04,17.04,17.01,17.02,137400.0,8.7033,8.7033,8.6879,8.693,137400.0
2008-12-24 12:20:00,17.01,17.04,17.01,17.03,172100.0,8.6879,8.7033,8.6879,8.6981,172100.0
2008-12-24 12:25:00,17.02,17.05,17.01,17.03,153500.0,8.693,8.7084,8.6879,8.6981,153500.0
2008-12-24 12:30:00,17.02,17.06,17.02,17.05,209800.0,8.693,8.7135,8.693,8.7084,209800.0
2008-12-24 12:35:00,17.05,17.08,17.04,17.07,246100.0,8.7084,8.7237,8.7033,8.7186,246100.0
2008-12-24 12:40:00,17.07,17.09,17.04,17.05,489300.0,8.7186,8.7288,8.7033,8.7084,489300.0
2008-12-24 12:45:00,17.05,17.07,17.03,17.05,452700.0,8.7084,8.7186,8.6981,8.7084,452700.0
2008-12-24 12:50:00,17.06,17.07,17.02,17.03,497700.0,8.7135,8.7186,8.693,8.6981,497700.0
2008-12-24 12:55:00,17.03,17.05,16.95,17.0,1008200.0,8.6981,8.7084,8.6573,8.6828,1008200.0
2008-12-26 09:30:00,17.07,17.1,17.03,17.05,404900.0,8.7186,8.7339,8.6981,8.7084,404900.0
2008-12-26 09:35:00,17.05,17.1,17.03,17.09,228700.0,8.7084,8.7339,8.6981,8.7288,228700.0
2008-12-26 09:40:00,17.1,17.13,17.06,17.06,181000.0,8.7339,8.7492,8.7135,8.7135,181000.0
2008-12-26 09:45:00,17.06,17.08,17.04,17.05,278200.0,8.7135,8.7237,8.7033,8.7084,278200.0
2008-12-26 09:50:00,17.06,17.07,17.0,17.02,338900.0,8.7135,8.7186,8.6828,8.693,338900.0
2008-12-26 09:55:00,17.02,17.03,17.0,17.01,129800.0,8.693,8.6981,8.6828,8.6879,129800.0
2008-12-26 10:00:00,17.01,17.07,17.0,17.07,273900.0,8.6879,8.7186,8.6828,8.7186,273900.0
2008-12-26 10:05:00,17.07,17.07,17.05,17.06,87500.0,8.7186,8.7186,8.7084,8.7135,87500.0
2008-12-26 10:10:00,17.05,17.1,17.05,17.07,160000.0,8.7084,8.7339,8.7084,8.7186,160000.0
2008-12-26 10:15:00,17.07,17.12,17.06,17.11,263000.0,8.7186,8.7441,8.7135,8.739,263000.0
2008-12-26 10:20:00,17.12,17.12,17.07,17.07,96100.0,8.7441,8.7441,8.7186,8.7186,96100.0
2008-12-26 10:25:00,17.08,17.08,17.04,17.07,146800.0,8.7237,8.7237,8.7033,8.7186,146800.0
2008-12-26 10:30:00,17.07,17.08,17.05,17.07,75200.0,8.7186,8.7237,8.7084,8.7186,75200.0
2008-12-26 10:35:00,17.08,17.1,17.05,17.09,243200.0,8.7237,8.7339,8.7084,8.7288,243200.0
2008-12-26 10:40:00,17.1,17.1,17.06,17.06,123400.0,8.7339,8.7339,8.7135,8.7135,123400.0
2008-12-26 10:45:00,17.06,17.07,17.04,17.05,216000.0,8.7135,8.7186,8.7033,8.7084,216000.0
2008-12-26 10:50:00,17.05,17.07,17.04,17.07,169900.0,8.7084,8.7186,8.7033,8.7186,169900.0
2008-12-26 10:55:00,17.07,17.09,17.06,17.07,86800.0,8.7186,8.7288,8.7135,8.7186,86800.0
2008-12-26 11:00:00,17.06,17.07,17.06,17.07,84000.0,8.7135,8.7186,8.7135,8.7186,84000.0
2008-12-26 11:05:00,17.07,17.08,17.06,17.06,81900.0,8.7186,8.7237,8.7135,8.7135,81900.0
2008-12-26 11:10:00,17.06,17.07,17.02,17.03,132600.0,8.7135,8.7186,8.693,8.6981,132600.0
2008-12-26 11:15:00,17.03,17.04,17.01,17.02,100300.0,8.6981,8.7033,8.6879,8.693,100300.0
2008-12-26 11:20:00,17.02,17.03,17.01,17.02,122600.0,8.693,8.6981,8.6879,8.693,122600.0
2008-12-26 11:25:00,17.01,17.02,17.01,17.01,54200.0,8.6879,8.693,8.6879,8.6879,54200.0
2008-12-26 11:30:00,17.01,17.03,17.01,17.03,68800.0,8.6879,8.6981,8.6879,8.6981,68800.0
2008-12-26 11:35:00,17.03,17.03,17.02,17.02,38800.0,8.6981,8.6981,8.693,8.693,38800.0
2008-12-26 11:40:00,17.02,17.03,17.01,17.01,94300.0,8.693,8.6981,8.6879,8.6879,94300.0
2008-12-26 11:45:00,17.02,17.02,17.01,17.01,54700.0,8.693,8.693,8.6879,8.6879,54700.0
2008-12-26 11:50:00,17.02,17.03,17.01,17.03,132400.0,8.693,8.6981,8.6879,8.6981,132400.0
2008-12-26 11:55:00,17.02,17.04,17.02,17.02,97100.0,8.693,8.7033,8.693,8.693,97100.0
2008-12-26 12:00:00,17.03,17.03,17.01,17.03,126200.0,8.6981,8.6981,8.6879,8.6981,126200.0
2008-12-26 12:05:00,17.03,17.03,17.02,17.03,54300.0,8.6981,8.6981,8.693,8.6981,54300.0
2008-12-26 12:10:00,17.03,17.03,17.0,17.01,108100.0,8.6981,8.6981,8.6828,8.6879,108100.0
2008-12-26 12:15:00,17.0,17.01,16.97,16.98,259300.0,8.6828,8.6879,8.6675,8.6726,259300.0
2008-12-26 12:20:00,16.98,16.99,16.98,16.98,54900.0,8.6726,8.6777,8.6726,8.6726,54900.0
2008-12-26 12:25:00,16.99,17.02,16.98,17.02,177800.0,8.6777,8.693,8.6726,8.693,177800.0
2008-12-26 12:30:00,17.02,17.06,17.01,17.06,373600.0,8.693,8.7135,8.6879,8.7135,373600.0
2008-12-26 12:35:00,17.06,17.06,17.03,17.03,94900.0,8.7135,8.7135,8.6981,8.6981,94900.0
2008-12-26 12:40:00,17.03,17.04,17.02,17.03,134000.0,8.6981,8.7033,8.693,8.6981,134000.0
2008-12-26 12:45:00,17.04,17.04,17.02,17.03,96900.0,8.7033,8.7033,8.693,8.6981,96900.0
2008-12-26 12:50:00,17.04,17.04,16.99,17.04,297600.0,8.7033,8.7033,8.6777,8.7033,297600.0
2008-12-26 12:55:00,17.03,17.04,17.02,17.03,42000.0,8.6981,8.7033,8.693,8.6981,42000.0
2008-12-26 13:00:00,17.02,17.03,17.01,17.01,49800.0,8.693,8.6981,8.6879,8.6879,49800.0
2008-12-26 13:05:00,17.02,17.03,17.01,17.03,47600.0,8.693,8.6981,8.6879,8.6981,47600.0
2008-12-26 13:10:00,17.03,17.05,17.02,17.03,40100.0,8.6981,8.7084,8.693,8.6981,40100.0
2008-12-26 13:15:00,17.02,17.03,17.02,17.02,55900.0,8.693,8.6981,8.693,8.693,55900.0
2008-12-26 13:20:00,17.03,17.03,17.02,17.03,133800.0,8.6981,8.6981,8.693,8.6981,133800.0
2008-12-26 13:25:00,17.03,17.05,17.02,17.05,192100.0,8.6981,8.7084,8.693,8.7084,192100.0
2008-12-26 13:30:00,17.04,17.09,17.04,17.07,324400.0,8.7033,8.7288,8.7033,8.7186,324400.0
2008-12-26 13:35:00,17.07,17.07,17.04,17.04,90400.0,8.7186,8.7186,8.7033,8.7033,90400.0
2008-12-26 13:40:00,17.05,17.05,17.01,17.04,124300.0,8.7084,8.7084,8.6879,8.7033,124300.0
2008-12-26 13:45:00,17.04,17.06,17.03,17.06,169800.0,8.7033,8.7135,8.6981,8.7135,169800.0
2008-12-26 13:50:00,17.06,17.06,17.04,17.04,196100.0,8.7135,8.7135,8.7033,8.7033,196100.0
2008-12-26 13:55:00,17.04,17.07,17.03,17.03,208100.0,8.7033,8.7186,8.6981,8.6981,208100.0
2008-12-26 14:00:00,17.04,17.06,17.03,17.04,152800.0,8.7033,8.7135,8.6981,8.7033,152800.0
2008-12-26 14:05:00,17.04,17.05,17.04,17.04,62400.0,8.7033,8.7084,8.7033,8.7033,62400.0
2008-12-26 14:10:00,17.05,17.05,17.04,17.05,41900.0,8.7084,8.7084,8.7033,8.7084,41900.0
2008-12-26 14:15:00,17.05,17.05,17.04,17.05,41500.0,8.7084,8.7084,8.7033,8.7084,41500.0
2008-12-26 14:20:00,17.04,17.05,17.03,17.04,96700.0,8.7033,8.7084,8.6981,8.7033,96700.0
2008-12-26 14:25:00,17.04,17.04,17.03,17.03,40000.0,8.7033,8.7033,8.6981,8.6981,40000.0
2008-12-26 14:30:00,17.04,17.05,17.03,17.05,100100.0,8.7033,8.7084,8.6981,8.7084,100100.0
2008-12-26 14:35:00,17.05,17.06,17.04,17.05,115600.0,8.7084,8.7135,8.7033,8.7084,115600.0
2008-12-26 14:40:00,17.04,17.05,17.03,17.04,158000.0,8.7033,8.7084,8.6981,8.7033,158000.0
2008-12-26 14:45:00,17.03,17.07,17.03,17.07,138200.0,8.6981,8.7186,8.6981,8.7186,138200.0
2008-12-26 14:50:00,17.07,17.07,17.05,17.06,133500.0,8.7186,8.7186,8.7084,8.7135,133500.0
2008-12-26 14:55:00,17.06,17.1,17.05,17.1,158900.0,8.7135,8.7339,8.7084,8.7339,158900.0
2008-12-26 15:00:00,17.09,17.11,17.08,17.09,287000.0,8.7288,8.739,8.7237,8.7288,287000.0
2008-12-26 15:05:00,17.09,17.1,17.09,17.1,46800.0,8.7288,8.7339,8.7288,8.7339,46800.0
2008-12-26 15:10:00,17.1,17.12,17.09,17.12,181800.0,8.7339,8.7441,8.7288,8.7441,181800.0
2008-12-26 15:15:00,17.12,17.13,17.1,17.11,180000.0,8.7441,8.7492,8.7339,8.739,180000.0
2008-12-26 15:20:00,17.11,17.13,17.11,17.11,177400.0,8.739,8.7492,8.739,8.739,177400.0
2008-12-26 15:25:00,17.12,17.14,17.11,17.13,194500.0,8.7441,8.7543,8.739,8.7492,194500.0
2008-12-26 15:30:00,17.13,17.15,17.12,17.15,331800.0,8.7492,8.7594,8.7441,8.7594,331800.0
2008-12-26 15:35:00,17.15,17.16,17.12,17.12,182000.0,8.7594,8.7645,8.7441,8.7441,182000.0
2008-12-26 15:40:00,17.12,17.15,17.11,17.15,353200.0,8.7441,8.7594,8.739,8.7594,353200.0
2008-12-26 15:45:00,17.15,17.16,17.13,17.16,238900.0,8.7594,8.7645,8.7492,8.7645,238900.0
2008-12-26 15:50:00,17.16,17.17,17.12,17.13,553500.0,8.7645,8.7696,8.7441,8.7492,553500.0
2008-12-26 15:55:00,17.13,17.13,17.08,17.1,782500.0,8.7492,8.7492,8.7237,8.7339,782500.0
2008-12-29 09:30:00,17.17,17.17,17.04,17.13,1170700.0,8.7696,8.7696,8.7033,8.7492,1170700.0
2008-12-29 09:35:00,17.14,17.2,17.13,17.17,208900.0,8.7543,8.785,8.7492,8.7696,208900.0
2008-12-29 09:40:00,17.18,17.2,17.15,17.19,323400.0,8.7748,8.785,8.7594,8.7799,323400.0
2008-12-29 09:45:00,17.19,17.2,17.17,17.19,449900.0,8.7799,8.785,8.7696,8.7799,449900.0
2008-12-29 09:50:00,17.19,17.19,17.12,17.12,528100.0,8.7799,8.7799,8.7441,8.7441,528100.0
2008-12-29 09:55:00,17.12,17.13,17.1,17.13,240400.0,8.7441,8.7492,8.7339,8.7492,240400.0
2008-12-29 10:00:00,17.13,17.16,17.12,17.15,323700.0,8.7492,8.7645,8.7441,8.7594,323700.0
2008-12-29 10:05:00,17.16,17.16,17.13,17.14,236800.0,8.7645,8.7645,8.7492,8.7543,236800.0
2008-12-29 10:10:00,17.14,17.15,17.13,17.13,230400.0,8.7543,8.7594,8.7492,8.7492,230400.0
2008-12-29 10:15:00,17.14,17.15,17.13,17.15,441800.0,8.7543,8.7594,8.7492,8.7594,441800.0
2008-12-29 10:20:00,17.15,17.15,17.09,17.09,314700.0,8.7594,8.7594,8.7288,8.7288,314700.0
2008-12-29 10:25:00,17.1,17.14,17.09,17.13,222100.0,8.7339,8.7543,8.7288,8.7492,222100.0
2008-12-29 10:30:00,17.13,17.14,17.08,17.09,462900.0,8.7492,8.7543,8.7237,8.7288,462900.0
2008-12-29 10:35:00,17.1,17.1,17.07,17.08,648700.0,8.7339,8.7339,8.7186,8.7237,648700.0
2008-12-29 10:40:00,17.08,17.08,17.02,17.03,592000.0,8.7237,8.7237,8.693,8.6981,592000.0
2008-12-29 10:45:00,17.04,17.04,17.01,17.02,595900.0,8.7033,8.7033,8.6879,8.693,595900.0
2008-12-29 10:50:00,17.01,17.08,17.01,17.07,701400.0,8.6879,8.7237,8.6879,8.7186,701400.0
2008-12-29 10:55:00,17.07,17.09,17.06,17.08,343900.0,8.7186,8.7288,8.7135,8.7237,343900.0
2008-12-29 11:00:00,17.09,17.11,17.05,17.05,733700.0,8.7288,8.739,8.7084,8.7084,733700.0
2008-12-29 11:05:00,17.05,17.11,17.05,17.07,264100.0,8.7084,8.739,8.7084,8.7186,264100.0
2008-12-29 11:10:00,17.08,17.08,17.06,17.07,268800.0,8.7237,8.7237,8.7135,8.7186,268800.0
2008-12-29 11:15:00,17.06,17.12,17.06,17.11,456600.0,8.7135,8.7441,8.7135,8.739,456600.0
2008-12-29 11:20:00,17.11,17.12,17.09,17.1,358500.0,8.739,8.7441,8.7288,8.7339,358500.0
2008-12-29 11:25:00,17.1,17.12,17.1,17.12,140500.0,8.7339,8.7441,8.7339,8.7441,140500.0
2008-12-29 11:30:00,17.12,17.15,17.1,17.14,294500.0,8.7441,8.7594,8.7339,8.7543,294500.0
2008-12-29 11:35:00,17.14,17.15,17.12,17.12,133500.0,8.7543,8.7594,8.7441,8.7441,133500.0
2008-12-29 11:40:00,17.12,17.14,17.1,17.11,299600.0,8.7441,8.7543,8.7339,8.739,299600.0
2008-12-29 11:45:00,17.11,17.12,17.11,17.11,57200.0,8.739,8.7441,8.739,8.739,57200.0
2008-12-29 11:50:00,17.12,17.13,17.11,17.12,98600.0,8.7441,8.7492,8.739,8.7441,98600.0
2008-12-29 11:55:00,17.13,17.13,17.12,17.13,82100.0,8.7492,8.7492,8.7441,8.7492,82100.0
2008-12-29 12:00:00,17.13,17.15,17.12,17.15,270700.0,8.7492,8.7594,8.7441,8.7594,270700.0
2008-12-29 12:05:00,17.15,17.19,17.14,17.19,304400.0,8.7594,8.7799,8.7543,8.7799,304400.0
2008-12-29 12:10:00,17.19,17.19,17.18,17.19,289000.0,8.7799,8.7799,8.7748,8.7799,289000.0
2008-12-29 12:15:00,17.19,17.19,17.18,17.18,158400.0,8.7799,8.7799,8.7748,8.7748,158400.0
2008-12-29 12:20:00,17.18,17.19,17.18,17.18,109600.0,8.7748,8.7799,8.7748,8.7748,109600.0
2008-12-29 12:25:00,17.18,17.19,17.14,17.15,426500.0,8.7748,8.7799,8.7543,8.7594,426500.0
2008-12-29 12:30:00,17.15,17.15,17.11,17.11,239700.0,8.7594,8.7594,8.739,8.739,239700.0
2008-12-29 12:35:00,17.12,17.12,17.08,17.08,146400.0,8.7441,8.7441,8.7237,8.7237,146400.0
2008-12-29 12:40:00,17.08,17.1,17.08,17.09,130800.0,8.7237,8.7339,8.7237,8.7288,130800.0
2008-12-29 12:45:00,17.08,17.1,17.08,17.1,302400.0,8.7237,8.7339,8.7237,8.7339,302400.0
2008-12-29 12:50:00,17.1,17.11,17.09,17.11,123700.0,8.7339,8.739,8.7288,8.739,123700.0
2008-12-29 12:55:00,17.1,17.11,17.05,17.05,196800.0,8.7339,8.739,8.7084,8.7084,196800.0
2008-12-29 13:00:00,17.04,17.06,17.01,17.06,604700.0,8.7033,8.7135,8.6879,8.7135,604700.0
2008-12-29 13:05:00,17.06,17.08,17.05,17.07,197400.0,8.7135,8.7237,8.7084,8.7186,197400.0
2008-12-29 13:10:00,17.06,17.07,17.05,17.06,338900.0,8.7135,8.7186,8.7084,8.7135,338900.0
2008-12-29 13:15:00,17.07,17.09,17.06,17.08,183500.0,8.7186,8.7288,8.7135,8.7237,183500.0
2008-12-29 13:20:00,17.08,17.1,17.08,17.1,164900.0,8.7237,8.7339,8.7237,8.7339,164900.0
2008-12-29 13:25:00,17.1,17.1,17.07,17.08,225800.0,8.7339,8.7339,8.7186,8.7237,225800.0
2008-12-29 13:30:00,17.07,17.13,17.07,17.12,261100.0,8.7186,8.7492,8.7186,8.7441,261100.0
2008-12-29 13:35:00,17.11,17.12,17.09,17.11,278100.0,8.739,8.7441,8.7288,8.739,278100.0
2008-12-29 13:40:00,17.11,17.14,17.1,17.13,165000.0,8.739,8.7543,8.7339,8.7492,165000.0
2008-12-29 13:45:00,17.13,17.14,17.11,17.14,282300.0,8.7492,8.7543,8.739,8.7543,282300.0
2008-12-29 13:50:00,17.14,17.16,17.13,17.13,285600.0,8.7543,8.7645,8.7492,8.7492,285600.0
2008-12-29 13:55:00,17.13,17.16,17.13,17.14,251000.0,8.7492,8.7645,8.7492,8.7543,251000.0
2008-12-29 14:00:00,17.15,17.15,17.13,17.13,149200.0,8.7594,8.7594,8.7492,8.7492,149200.0
2008-12-29 14:05:00,17.13,17.17,17.12,17.16,399000.0,8.7492,8.7696,8.7441,8.7645,399000.0
2008-12-29 14:10:00,17.16,17.17,17.14,17.14,293600.0,8.7645,8.7696,8.7543,8.7543,293600.0
2008-12-29 14:15:00,17.14,17.17,17.13,17.16,246200.0,8.7543,8.7696,8.7492,8.7645,246200.0
2008-12-29 14:20:00,17.17,17.18,17.16,17.17,235900.0,8.7696,8.7748,8.7645,8.7696,235900.0
2008-12-29 14:25:00,17.16,17.19,17.14,17.18,291200.0,8.7645,8.7799,8.7543,8.7748,291200.0
2008-12-29 14:30:00,17.18,17.19,17.14,17.15,215000.0,8.7748,8.7799,8.7543,8.7594,215000.0
2008-12-29 14:35:00,17.14,17.16,17.12,17.13,343700.0,8.7543,8.7645,8.7441,8.7492,343700.0
2008-12-29 14:40:00,17.12,17.17,17.11,17.15,233900.0,8.7441,8.7696,8.739,8.7594,233900.0
2008-12-29 14:45:00,17.15,17.15,17.13,17.13,164000.0,8.7594,8.7594,8.7492,8.7492,164000.0
2008-12-29 14:50:00,17.13,17.14,17.12,17.13,142400.0,8.7492,8.7543,8.7441,8.7492,142400.0
2008-12-29 14:55:00,17.14,17.2,17.13,17.17,403100.0,8.7543,8.785,8.7492,8.7696,403100.0
2008-12-29 15:00:00,17.17,17.2,17.17,17.19,299000.0,8.7696,8.785,8.7696,8.7799,299000.0
2008-12-29 15:05:00,17.19,17.23,17.18,17.2,563400.0,8.7799,8.8003,8.7748,8.785,563400.0
2008-12-29 15:10:00,17.2,17.2,17.18,17.2,402000.0,8.785,8.785,8.7748,8.785,402000.0
2008-12-29 15:15:00,17.2,17.21,17.17,17.19,612500.0,8.785,8.7901,8.7696,8.7799,612500.0
2008-12-29 15:20:00,17.19,17.23,17.16,17.18,590200.0,8.7799,8.8003,8.7645,8.7748,590200.0
2008-12-29 15:25:00,17.19,17.21,17.17,17.17,515300.0,8.7799,8.7901,8.7696,8.7696,515300.0
2008-12-29 15:30:00,17.17,17.2,17.16,17.16,471300.0,8.7696,8.785,8.7645,8.7645,471300.0
2008-12-29 15:35:00,17.16,17.17,17.11,17.16,622400.0,8.7645,8.7696,8.739,8.7645,622400.0
2008-12-29 15:40:00,17.16,17.25,17.15,17.24,707200.0,8.7645,8.8105,8.7594,8.8054,707200.0
2008-12-29 15:45:00,17.23,17.25,17.2,17.23,500900.0,8.8003,8.8105,8.785,8.8003,500900.0
2008-12-29 15:50:00,17.23,17.25,17.2,17.24,776900.0,8.8003,8.8105,8.785,8.8054,776900.0
2008-12-29 15:55:00,17.24,17.3,17.21,17.28,1455100.0,8.8054,8.836,8.7901,8.8258,1455100.0
2008-12-30 09:30:00,17.41,17.47,17.34,17.37,842200.0,8.8922,8.9229,8.8565,8.8718,842200.0
2008-12-30 09:35:00,17.37,17.45,17.33,17.44,458600.0,8.8718,8.9127,8.8514,8.9076,458600.0
2008-12-30 09:40:00,17.44,17.49,17.41,17.49,439600.0,8.9076,8.9331,8.8922,8.9331,439600.0
2008-12-30 09:45:00,17.49,17.5,17.47,17.47,339700.0,8.9331,8.9382,8.9229,8.9229,339700.0
2008-12-30 09:50:00,17.48,17.5,17.47,17.48,211800.0,8.928,8.9382,8.9229,8.928,211800.0
2008-12-30 09:55:00,17.48,17.49,17.44,17.48,365900.0,8.928,8.9331,8.9076,8.928,365900.0
2008-12-30 10:00:00,17.47,17.5,17.46,17.49,272400.0,8.9229,8.9382,8.9178,8.9331,272400.0
2008-12-30 10:05:00,17.48,17.55,17.48,17.54,661300.0,8.928,8.9637,8.928,8.9586,661300.0
2008-12-30 10:10:00,17.54,17.57,17.53,17.53,494500.0,8.9586,8.974,8.9535,8.9535,494500.0
2008-12-30 10:15:00,17.54,17.56,17.53,17.55,276400.0,8.9586,8.9688,8.9535,8.9637,276400.0
2008-12-30 10:20:00,17.55,17.64,17.54,17.64,894000.0,8.9637,9.0097,8.9586,9.0097,894000.0
2008-12-30 10:25:00,17.63,17.67,17.63,17.65,667400.0,9.0046,9.025,9.0046,9.0148,667400.0
2008-12-30 10:30:00,17.65,17.66,17.62,17.65,496000.0,9.0148,9.0199,8.9995,9.0148,496000.0
2008-12-30 10:35:00,17.65,17.67,17.62,17.66,258500.0,9.0148,9.025,8.9995,9.0199,258500.0
2008-12-30 10:40:00,17.66,17.67,17.65,17.65,117800.0,9.0199,9.025,9.0148,9.0148,117800.0
2008-12-30 10:45:00,17.66,17.68,17.65,17.67,225700.0,9.0199,9.0301,9.0148,9.025,225700.0
2008-12-30 10:50:00,17.68,17.68,17.67,17.67,505500.0,9.0301,9.0301,9.025,9.025,505500.0
2008-12-30 10:55:00,17.67,17.67,17.62,17.62,444700.0,9.025,9.025,8.9995,8.9995,444700.0
2008-12-30 11:00:00,17.63,17.68,17.62,17.68,362600.0,9.0046,9.0301,8.9995,9.0301,362600.0
2008-12-30 11:05:00,17.68,17.68,17.66,17.67,408100.0,9.0301,9.0301,9.0199,9.025,408100.0
2008-12-30 11:10:00,17.67,17.7,17.66,17.69,719300.0,9.025,9.0403,9.0199,9.0352,719300.0
2008-12-30 11:15:00,17.69,17.7,17.66,17.7,608100.0,9.0352,9.0403,9.0199,9.0403,608100.0
2008-12-30 11:20:00,17.69,17.7,17.66,17.66,602000.0,9.0352,9.0403,9.0199,9.0199,602000.0
2008-12-30 11:25:00,17.66,17.69,17.63,17.67,570300.0,9.0199,9.0352,9.0046,9.025,570300.0
2008-12-30 11:30:00,17.68,17.68,17.64,17.64,478600.0,9.0301,9.0301,9.0097,9.0097,478600.0
2008-12-30 11:35:00,17.63,17.65,17.62,17.63,486900.0,9.0046,9.0148,8.9995,9.0046,486900.0
2008-12-30 11:40:00,17.63,17.64,17.61,17.63,708100.0,9.0046,9.0097,8.9944,9.0046,708100.0
2008-12-30 11:45:00,17.63,17.67,17.62,17.65,688700.0,9.0046,9.025,8.9995,9.0148,688700.0
2008-12-30 11:50:00,17.66,17.67,17.64,17.65,267300.0,9.0199,9.025,9.0097,9.0148,267300.0
2008-12-30 11:55:00,17.65,17.66,17.64,17.65,192800.0,9.0148,9.0199,9.0097,9.0148,192800.0
2008-12-30 12:00:00,17.65,17.66,17.64,17.65,262800.0,9.0148,9.0199,9.0097,9.0148,262800.0
2008-12-30 12:05:00,17.65,17.65,17.62,17.63,295400.0,9.0148,9.0148,8.9995,9.0046,295400.0
2008-12-30 12:10:00,17.63,17.64,17.62,17.62,149200.0,9.0046,9.0097,8.9995,8.9995,149200.0
2008-12-30 12:15:00,17.63,17.63,17.61,17.62,229000.0,9.0046,9.0046,8.9944,8.9995,229000.0
2008-12-30 12:20:00,17.61,17.62,17.58,17.6,456100.0,8.9944,8.9995,8.9791,8.9893,456100.0
2008-12-30 12:25:00,17.6,17.66,17.6,17.63,420100.0,8.9893,9.0199,8.9893,9.0046,420100.0
2008-12-30 12:30:00,17.63,17.64,17.61,17.64,148200.0,9.0046,9.0097,8.9944,9.0097,148200.0
2008-12-30 12:35:00,17.63,17.64,17.58,17.59,258600.0,9.0046,9.0097,8.9791,8.9842,258600.0
2008-12-30 12:40:00,17.59,17.6,17.55,17.59,735100.0,8.9842,8.9893,8.9637,8.9842,735100.0
2008-12-30 12:45:00,17.59,17.63,17.55,17.57,404800.0,8.9842,9.0046,8.9637,8.974,404800.0
2008-12-30 12:50:00,17.56,17.59,17.55,17.58,798400.0,8.9688,8.9842,8.9637,8.9791,798400.0
2008-12-30 12:55:00,17.58,17.59,17.54,17.56,363100.0,8.9791,8.9842,8.9586,8.9688,363100.0
2008-12-30 13:00:00,17.55,17.56,17.54,17.54,258000.0,8.9637,8.9688,8.9586,8.9586,258000.0
2008-12-30 13:05:00,17.54,17.55,17.51,17.54,233600.0,8.9586,8.9637,8.9433,8.9586,233600.0
2008-12-30 13:10:00,17.53,17.54,17.5,17.54,411800.0,8.9535,8.9586,8.9382,8.9586,411800.0
2008-12-30 13:15:00,17.53,17.6,17.53,17.55,648500.0,8.9535,8.9893,8.9535,8.9637,648500.0
2008-12-30 13:20:00,17.56,17.56,17.53,17.54,309300.0,8.9688,8.9688,8.9535,8.9586,309300.0
2008-12-30 13:25:00,17.54,17.56,17.53,17.55,296200.0,8.9586,8.9688,8.9535,8.9637,296200.0
2008-12-30 13:30:00,17.56,17.57,17.54,17.55,256900.0,8.9688,8.974,8.9586,8.9637,256900.0
2008-12-30 13:35:00,17.55,17.55,17.52,17.53,323500.0,8.9637,8.9637,8.9484,8.9535,323500.0
2008-12-30 13:40:00,17.54,17.55,17.53,17.54,104700.0,8.9586,8.9637,8.9535,8.9586,104700.0
2008-12-30 13:45:00,17.54,17.6,17.54,17.6,215300.0,8.9586,8.9893,8.9586,8.9893,215300.0
2008-12-30 13:50:00,17.6,17.62,17.56,17.57,294000.0,8.9893,8.9995,8.9688,8.974,294000.0
2008-12-30 13:55:00,17.58,17.58,17.55,17.56,269000.0,8.9791,8.9791,8.9637,8.9688,269000.0
2008-12-30 14:00:00,17.55,17.57,17.53,17.56,381100.0,8.9637,8.974,8.9535,8.9688,381100.0
2008-12-30 14:05:00,17.55,17.58,17.54,17.58,242600.0,8.9637,8.9791,8.9586,8.9791,242600.0
2008-12-30 14:10:00,17.58,17.58,17.53,17.55,135000.0,8.9791,8.9791,8.9535,8.9637,135000.0
2008-12-30 14:15:00,17.55,17.6,17.55,17.56,286100.0,8.9637,8.9893,8.9637,8.9688,286100.0
2008-12-30 14:20:00,17.57,17.59,17.53,17.57,666600.0,8.974,8.9842,8.9535,8.974,666600.0
2008-12-30 14:25:00,17.57,17.62,17.57,17.61,229400.0,8.974,8.9995,8.974,8.9944,229400.0
2008-12-30 14:30:00,17.6,17.61,17.58,17.6,367400.0,8.9893,8.9944,8.9791,8.9893,367400.0
2008-12-30 14:35:00,17.61,17.64,17.6,17.62,216300.0,8.9944,9.0097,8.9893,8.9995,216300.0
2008-12-30 14:40:00,17.62,17.64,17.59,17.64,368100.0,8.9995,9.0097,8.9842,9.0097,368100.0
2008-12-30 14:45:00,17.63,17.66,17.62,17.65,603200.0,9.0046,9.0199,8.9995,9.0148,603200.0
2008-12-30 14:50:00,17.66,17.66,17.61,17.63,270200.0,9.0199,9.0199,8.9944,9.0046,270200.0
2008-12-30 14:55:00,17.63,17.64,17.6,17.6,122600.0,9.0046,9.0097,8.9893,8.9893,122600.0
2008-12-30 15:00:00,17.61,17.63,17.6,17.6,212300.0,8.9944,9.0046,8.9893,8.9893,212300.0
2008-12-30 15:05:00,17.6,17.61,17.58,17.59,328900.0,8.9893,8.9944,8.9791,8.9842,328900.0
2008-12-30 15:10:00,17.59,17.6,17.59,17.6,288400.0,8.9842,8.9893,8.9842,8.9893,288400.0
2008-12-30 15:15:00,17.6,17.6,17.57,17.59,574200.0,8.9893,8.9893,8.974,8.9842,574200.0
2008-12-30 15:20:00,17.6,17.6,17.58,17.59,305700.0,8.9893,8.9893,8.9791,8.9842,305700.0
2008-12-30 15:25:00,17.59,17.65,17.59,17.61,302000.0,8.9842,9.0148,8.9842,8.9944,302000.0
2008-12-30 15:30:00,17.61,17.62,17.59,17.6,478300.0,8.9944,8.9995,8.9842,8.9893,478300.0
2008-12-30 15:35:00,17.6,17.61,17.59,17.6,302300.0,8.9893,8.9944,8.9842,8.9893,302300.0
2008-12-30 15:40:00,17.6,17.65,17.6,17.64,497800.0,8.9893,9.0148,8.9893,9.0097,497800.0
2008-12-30 15:45:00,17.64,17.66,17.62,17.65,551300.0,9.0097,9.0199,8.9995,9.0148,551300.0
2008-12-30 15:50:00,17.66,17.73,17.65,17.73,719700.0,9.0199,9.0557,9.0148,9.0557,719700.0
2008-12-30 15:55:00,17.73,17.81,17.72,17.76,2254000.0,9.0557,9.0965,9.0506,9.071,2254000.0
2008-12-31 09:30:00,17.64,17.81,17.6,17.74,941100.0,9.0097,9.0965,8.9893,9.0608,941100.0
2008-12-31 09:35:00,17.74,17.75,17.64,17.65,490400.0,9.0608,9.0659,9.0097,9.0148,490400.0
2008-12-31 09:40:00,17.66,17.73,17.65,17.68,282900.0,9.0199,9.0557,9.0148,9.0301,282900.0
2008-12-31 09:45:00,17.68,17.69,17.65,17.68,239500.0,9.0301,9.0352,9.0148,9.0301,239500.0
2008-12-31 09:50:00,17.68,17.69,17.61,17.62,194300.0,9.0301,9.0352,8.9944,8.9995,194300.0
2008-12-31 09:55:00,17.61,17.64,17.57,17.58,935700.0,8.9944,9.0097,8.974,8.9791,935700.0
2008-12-31 10:00:00,17.58,17.65,17.58,17.64,337100.0,8.9791,9.0148,8.9791,9.0097,337100.0
2008-12-31 10:05:00,17.63,17.67,17.61,17.67,194600.0,9.0046,9.025,8.9944,9.025,194600.0
2008-12-31 10:10:00,17.66,17.68,17.64,17.67,236300.0,9.0199,9.0301,9.0097,9.025,236300.0
2008-12-31 10:15:00,17.67,17.75,17.66,17.74,279200.0,9.025,9.0659,9.0199,9.0608,279200.0
2008-12-31 10:20:00,17.75,17.76,17.73,17.75,419800.0,9.0659,9.071,9.0557,9.0659,419800.0
2008-12-31 10:25:00,17.76,17.77,17.73,17.75,238400.0,9.071,9.0761,9.0557,9.0659,238400.0
2008-12-31 10:30:00,17.75,17.75,17.71,17.71,217300.0,9.0659,9.0659,9.0455,9.0455,217300.0
2008-12-31 10:35:00,17.71,17.74,17.68,17.71,641100.0,9.0455,9.0608,9.0301,9.0455,641100.0
2008-12-31 10:40:00,17.71,17.73,17.7,17.7,176200.0,9.0455,9.0557,9.0403,9.0403,176200.0
2008-12-31 10:45:00,17.7,17.76,17.69,17.74,231300.0,9.0403,9.071,9.0352,9.0608,231300.0
2008-12-31 10:50:00,17.74,17.76,17.72,17.75,231500.0,9.0608,9.071,9.0506,9.0659,231500.0
2008-12-31 10:55:00,17.76,17.78,17.75,17.75,301900.0,9.071,9.0812,9.0659,9.0659,301900.0
2008-12-31 11:00:00,17.76,17.76,17.74,17.74,139900.0,9.071,9.071,9.0608,9.0608,139900.0
2008-12-31 11:05:00,17.74,17.76,17.73,17.74,143600.0,9.0608,9.071,9.0557,9.0608,143600.0
2008-12-31 11:10:00,17.73,17.78,17.73,17.76,181400.0,9.0557,9.0812,9.0557,9.071,181400.0
2008-12-31 11:15:00,17.76,17.77,17.74,17.74,167900.0,9.071,9.0761,9.0608,9.0608,167900.0
2008-12-31 11:20:00,17.75,17.75,17.73,17.75,213600.0,9.0659,9.0659,9.0557,9.0659,213600.0
2008-12-31 11:25:00,17.74,17.75,17.73,17.74,140700.0,9.0608,9.0659,9.0557,9.0608,140700.0
2008-12-31 11:30:00,17.73,17.75,17.72,17.74,243000.0,9.0557,9.0659,9.0506,9.0608,243000.0
2008-12-31 11:35:00,17.73,17.74,17.7,17.7,190300.0,9.0557,9.0608,9.0403,9.0403,190300.0
2008-12-31 11:40:00,17.71,17.71,17.69,17.7,114600.0,9.0455,9.0455,9.0352,9.0403,114600.0
2008-12-31 11:45:00,17.7,17.72,17.67,17.7,354500.0,9.0403,9.0506,9.025,9.0403,354500.0
2008-12-31 11:50:00,17.7,17.73,17.69,17.71,288500.0,9.0403,9.0557,9.0352,9.0455,288500.0
2008-12-31 11:55:00,17.71,17.72,17.7,17.71,97200.0,9.0455,9.0506,9.0403,9.0455,97200.0
2008-12-31 12:00:00,17.7,17.75,17.7,17.74,193300.0,9.0403,9.0659,9.0403,9.0608,193300.0
2008-12-31 12:05:00,17.73,17.75,17.72,17.75,147400.0,9.0557,9.0659,9.0506,9.0659,147400.0
2008-12-31 12:10:00,17.75,17.76,17.74,17.76,118300.0,9.0659,9.071,9.0608,9.071,118300.0
2008-12-31 12:15:00,17.75,17.77,17.75,17.75,154300.0,9.0659,9.0761,9.0659,9.0659,154300.0
2008-12-31 12:20:00,17.75,17.78,17.75,17.77,130300.0,9.0659,9.0812,9.0659,9.0761,130300.0
2008-12-31 12:25:00,17.76,17.78,17.76,17.77,100800.0,9.071,9.0812,9.071,9.0761,100800.0
2008-12-31 12:30:00,17.78,17.78,17.76,17.78,190500.0,9.0812,9.0812,9.071,9.0812,190500.0
2008-12-31 12:35:00,17.78,17.79,17.76,17.78,215100.0,9.0812,9.0863,9.071,9.0812,215100.0
2008-12-31 12:40:00,17.78,17.78,17.76,17.76,87800.0,9.0812,9.0812,9.071,9.071,87800.0
2008-12-31 12:45:00,17.76,17.8,17.76,17.79,178600.0,9.071,9.0914,9.071,9.0863,178600.0
2008-12-31 12:50:00,17.78,17.8,17.76,17.8,193300.0,9.0812,9.0914,9.071,9.0914,193300.0
2008-12-31 12:55:00,17.79,17.8,17.79,17.8,85600.0,9.0863,9.0914,9.0863,9.0914,85600.0
2008-12-31 13:00:00,17.8,17.8,17.78,17.79,122000.0,9.0914,9.0914,9.0812,9.0863,122000.0
2008-12-31 13:05:00,17.78,17.8,17.78,17.78,109200.0,9.0812,9.0914,9.0812,9.0812,109200.0
2008-12-31 13:10:00,17.78,17.79,17.74,17.75,238900.0,9.0812,9.0863,9.0608,9.0659,238900.0
2008-12-31 13:15:00,17.76,17.78,17.75,17.77,92800.0,9.071,9.0812,9.0659,9.0761,92800.0
2008-12-31 13:20:00,17.78,17.78,17.75,17.75,221000.0,9.0812,9.0812,9.0659,9.0659,221000.0
2008-12-31 13:25:00,17.75,17.79,17.75,17.77,185600.0,9.0659,9.0863,9.0659,9.0761,185600.0
2008-12-31 13:30:00,17.77,17.78,17.76,17.77,87800.0,9.0761,9.0812,9.071,9.0761,87800.0
2008-12-31 13:35:00,17.76,17.8,17.76,17.78,128400.0,9.071,9.0914,9.071,9.0812,128400.0
2008-12-31 13:40:00,17.78,17.79,17.77,17.79,127400.0,9.0812,9.0863,9.0761,9.0863,127400.0
2008-12-31 13:45:00,17.79,17.8,17.78,17.8,102900.0,9.0863,9.0914,9.0812,9.0914,102900.0
2008-12-31 13:50:00,17.8,17.8,17.77,17.77,148500.0,9.0914,9.0914,9.0761,9.0761,148500.0
2008-12-31 13:55:00,17.78,17.83,17.77,17.78,317500.0,9.0812,9.1067,9.0761,9.0812,317500.0
2008-12-31 14:00:00,17.79,17.91,17.78,17.9,575400.0,9.0863,9.1476,9.0812,9.1425,575400.0
2008-12-31 14:05:00,17.89,17.92,17.87,17.9,331200.0,9.1374,9.1527,9.1272,9.1425,331200.0
2008-12-31 14:10:00,17.9,17.92,17.89,17.92,291200.0,9.1425,9.1527,9.1374,9.1527,291200.0
2008-12-31 14:15:00,17.91,17.93,17.89,17.9,414500.0,9.1476,9.1578,9.1374,9.1425,414500.0
2008-12-31 14:20:00,17.9,17.93,17.86,17.86,386000.0,9.1425,9.1578,9.1221,9.1221,386000.0
2008-12-31 14:25:00,17.86,17.88,17.82,17.88,415300.0,9.1221,9.1323,9.1016,9.1323,415300.0
2008-12-31 14:30:00,17.87,17.91,17.83,17.85,409400.0,9.1272,9.1476,9.1067,9.117,409400.0
2008-12-31 14:35:00,17.86,17.86,17.73,17.83,487700.0,9.1221,9.1221,9.0557,9.1067,487700.0
2008-12-31 14:40:00,17.83,17.87,17.83,17.85,325100.0,9.1067,9.1272,9.1067,9.117,325100.0
2008-12-31 14:45:00,17.85,17.85,17.82,17.85,227100.0,9.117,9.117,9.1016,9.117,227100.0
2008-12-31 14:50:00,17.84,17.85,17.83,17.85,153700.0,9.1119,9.117,9.1067,9.117,153700.0
2008-12-31 14:55:00,17.84,17.89,17.84,17.88,254000.0,9.1119,9.1374,9.1119,9.1323,254000.0
2008-12-31 15:00:00,17.88,17.9,17.88,17.89,309400.0,9.1323,9.1425,9.1323,9.1374,309400.0
2008-12-31 15:05:00,17.89,17.9,17.84,17.85,471400.0,9.1374,9.1425,9.1119,9.117,471400.0
2008-12-31 15:10:00,17.85,17.86,17.81,17.82,220000.0,9.117,9.1221,9.0965,9.1016,220000.0
2008-12-31 15:15:00,17.82,17.85,17.8,17.85,289900.0,9.1016,9.117,9.0914,9.117,289900.0
2008-12-31 15:20:00,17.84,17.91,17.83,17.89,358000.0,9.1119,9.1476,9.1067,9.1374,358000.0
2008-12-31 15:25:00,17.89,17.91,17.83,17.9,421000.0,9.1374,9.1476,9.1067,9.1425,421000.0
2008-12-31 15:30:00,17.9,17.93,17.84,17.92,526500.0,9.1425,9.1578,9.1119,9.1527,526500.0
2008-12-31 15:35:00,17.92,17.97,17.91,17.93,619200.0,9.1527,9.1783,9.1476,9.1578,619200.0
2008-12-31 15:40:00,17.92,17.93,17.86,17.88,1255700.0,9.1527,9.1578,9.1221,9.1323,1255700.0
2008-12-31 15:45:00,17.88,17.89,17.79,17.82,929400.0,9.1323,9.1374,9.0863,9.1016,929400.0
2008-12-31 15:50:00,17.81,17.86,17.78,17.84,928200.0,9.0965,9.1221,9.0812,9.1119,928200.0
2008-12-31 15:55:00,17.84,17.92,17.79,17.81,2086700.0,9.1119,9.1527,9.0863,9.0965,2086700.0
2009-01-02 09:30:00,17.7,17.94,17.7,17.86,767300.0,9.0403,9.1629,9.0403,9.1221,767300.0
2009-01-02 09:35:00,17.86,17.89,17.78,17.78,405600.0,9.1221,9.1374,9.0812,9.0812,405600.0
2009-01-02 09:40:00,17.78,17.89,17.78,17.81,438500.0,9.0812,9.1374,9.0812,9.0965,438500.0
2009-01-02 09:45:00,17.81,17.83,17.77,17.77,288700.0,9.0965,9.1067,9.0761,9.0761,288700.0
2009-01-02 09:50:00,17.77,17.8,17.75,17.78,318700.0,9.0761,9.0914,9.0659,9.0812,318700.0
2009-01-02 09:55:00,17.77,17.82,17.76,17.79,295100.0,9.0761,9.1016,9.071,9.0863,295100.0
2009-01-02 10:00:00,17.78,17.85,17.76,17.78,273600.0,9.0812,9.117,9.071,9.0812,273600.0
2009-01-02 10:05:00,17.78,17.8,17.77,17.79,208400.0,9.0812,9.0914,9.0761,9.0863,208400.0
2009-01-02 10:10:00,17.78,17.86,17.77,17.85,264000.0,9.0812,9.1221,9.0761,9.117,264000.0
2009-01-02 10:15:00,17.86,17.87,17.82,17.87,282700.0,9.1221,9.1272,9.1016,9.1272,282700.0
2009-01-02 10:20:00,17.87,17.9,17.87,17.9,326600.0,9.1272,9.1425,9.1272,9.1425,326600.0
2009-01-02 10:25:00,17.9,17.9,17.86,17.88,383600.0,9.1425,9.1425,9.1221,9.1323,383600.0
2009-01-02 10:30:00,17.89,17.9,17.88,17.89,158900.0,9.1374,9.1425,9.1323,9.1374,158900.0
2009-01-02 10:35:00,17.89,17.99,17.89,17.99,439900.0,9.1374,9.1885,9.1374,9.1885,439900.0
2009-01-02 10:40:00,17.99,18.0,17.95,17.95,221300.0,9.1885,9.1936,9.168,9.168,221300.0
2009-01-02 10:45:00,17.95,17.99,17.94,17.98,202200.0,9.168,9.1885,9.1629,9.1834,202200.0
2009-01-02 10:50:00,17.98,18.0,17.97,17.99,113100.0,9.1834,9.1936,9.1783,9.1885,113100.0
2009-01-02 10:55:00,17.99,18.02,17.98,18.0,612900.0,9.1885,9.2038,9.1834,9.1936,612900.0
2009-01-02 11:00:00,18.0,18.03,17.97,17.99,233500.0,9.1936,9.2089,9.1783,9.1885,233500.0
2009-01-02 11:05:00,17.99,18.04,17.97,18.04,256000.0,9.1885,9.214,9.1783,9.214,256000.0
2009-01-02 11:10:00,18.03,18.05,18.02,18.04,289300.0,9.2089,9.2191,9.2038,9.214,289300.0
2009-01-02 11:15:00,18.04,18.05,18.03,18.03,171100.0,9.214,9.2191,9.2089,9.2089,171100.0
2009-01-02 11:20:00,18.04,18.11,18.03,18.1,602400.0,9.214,9.2498,9.2089,9.2447,602400.0
2009-01-02 11:25:00,18.11,18.17,18.1,18.15,524300.0,9.2498,9.2804,9.2447,9.2702,524300.0
2009-01-02 11:30:00,18.15,18.18,18.14,18.17,321900.0,9.2702,9.2855,9.2651,9.2804,321900.0
2009-01-02 11:35:00,18.17,18.18,18.09,18.11,337100.0,9.2804,9.2855,9.2395,9.2498,337100.0
2009-01-02 11:40:00,18.11,18.13,18.1,18.13,246200.0,9.2498,9.26,9.2447,9.26,246200.0
2009-01-02 11:45:00,18.13,18.16,18.11,18.14,262600.0,9.26,9.2753,9.2498,9.2651,262600.0
2009-01-02 11:50:00,18.14,18.18,18.14,18.15,182000.0,9.2651,9.2855,9.2651,9.2702,182000.0
2009-01-02 11:55:00,18.16,18.18,18.14,18.15,301100.0,9.2753,9.2855,9.2651,9.2702,301100.0
2009-01-02 12:00:00,18.15,18.18,18.14,18.17,188100.0,9.2702,9.2855,9.2651,9.2804,188100.0
2009-01-02 12:05:00,18.17,18.18,18.15,18.17,113700.0,9.2804,9.2855,9.2702,9.2804,113700.0
2009-01-02 12:10:00,18.17,18.19,18.13,18.14,171300.0,9.2804,9.2906,9.26,9.2651,171300.0
2009-01-02 12:15:00,18.15,18.16,18.11,18.14,235900.0,9.2702,9.2753,9.2498,9.2651,235900.0
2009-01-02 12:20:00,18.15,18.15,18.12,18.12,163100.0,9.2702,9.2702,9.2549,9.2549,163100.0
2009-01-02 12:25:00,18.12,18.14,18.12,18.13,173700.0,9.2549,9.2651,9.2549,9.26,173700.0
2009-01-02 12:30:00,18.13,18.14,18.12,18.12,118600.0,9.26,9.2651,9.2549,9.2549,118600.0
2009-01-02 12:35:00,18.12,18.13,18.1,18.1,385300.0,9.2549,9.26,9.2447,9.2447,385300.0
2009-01-02 12:40:00,18.11,18.12,18.07,18.09,293500.0,9.2498,9.2549,9.2293,9.2395,293500.0
2009-01-02 12:45:00,18.08,18.11,18.08,18.09,158500.0,9.2344,9.2498,9.2344,9.2395,158500.0
2009-01-02 12:50:00,18.09,18.09,18.04,18.05,211800.0,9.2395,9.2395,9.214,9.2191,211800.0
2009-01-02 12:55:00,18.05,18.06,18.03,18.04,181400.0,9.2191,9.2242,9.2089,9.214,181400.0
2009-01-02 13:00:00,18.05,18.06,18.04,18.04,124000.0,9.2191,9.2242,9.214,9.214,124000.0
2009-01-02 13:05:00,18.04,18.1,18.04,18.08,187700.0,9.214,9.2447,9.214,9.2344,187700.0
2009-01-02 13:10:00,18.09,18.14,18.07,18.09,193700.0,9.2395,9.2651,9.2293,9.2395,193700.0
2009-01-02 13:15:00,18.08,18.1,18.06,18.06,116500.0,9.2344,9.2447,9.2242,9.2242,116500.0
2009-01-02 13:20:00,18.07,18.11,18.05,18.11,197100.0,9.2293,9.2498,9.2191,9.2498,197100.0
2009-01-02 13:25:00,18.1,18.15,18.1,18.14,411200.0,9.2447,9.2702,9.2447,9.2651,411200.0
2009-01-02 13:30:00,18.14,18.14,18.1,18.11,163400.0,9.2651,9.2651,9.2447,9.2498,163400.0
2009-01-02 13:35:00,18.12,18.15,18.11,18.13,203200.0,9.2549,9.2702,9.2498,9.26,203200.0
2009-01-02 13:40:00,18.13,18.15,18.11,18.13,247100.0,9.26,9.2702,9.2498,9.26,247100.0
2009-01-02 13:45:00,18.12,18.16,18.12,18.15,200800.0,9.2549,9.2753,9.2549,9.2702,200800.0
2009-01-02 13:50:00,18.15,18.15,18.12,18.13,132000.0,9.2702,9.2702,9.2549,9.26,132000.0
2009-01-02 13:55:00,18.13,18.16,18.11,18.16,289900.0,9.26,9.2753,9.2498,9.2753,289900.0
2009-01-02 14:00:00,18.15,18.16,18.11,18.11,202500.0,9.2702,9.2753,9.2498,9.2498,202500.0
2009-01-02 14:05:00,18.12,18.13,18.09,18.1,139200.0,9.2549,9.26,9.2395,9.2447,139200.0
2009-01-02 14:10:00,18.1,18.12,18.09,18.09,183700.0,9.2447,9.2549,9.2395,9.2395,183700.0
2009-01-02 14:15:00,18.09,18.14,18.09,18.12,122600.0,9.2395,9.2651,9.2395,9.2549,122600.0
2009-01-02 14:20:00,18.13,18.19,18.13,18.18,360400.0,9.26,9.2906,9.26,9.2855,360400.0
2009-01-02 14:25:00,18.18,18.19,18.16,18.18,159400.0,9.2855,9.2906,9.2753,9.2855,159400.0
2009-01-02 14:30:00,18.18,18.22,18.18,18.21,546700.0,9.2855,9.3059,9.2855,9.3008,546700.0
2009-01-02 14:35:00,18.21,18.23,18.17,18.18,395900.0,9.3008,9.311,9.2804,9.2855,395900.0
2009-01-02 14:40:00,18.18,18.23,18.17,18.18,246500.0,9.2855,9.311,9.2804,9.2855,246500.0
2009-01-02 14:45:00,18.18,18.19,18.13,18.16,228500.0,9.2855,9.2906,9.26,9.2753,228500.0
2009-01-02 14:50:00,18.16,18.19,18.15,18.17,301900.0,9.2753,9.2906,9.2702,9.2804,301900.0
2009-01-02 14:55:00,18.17,18.18,18.15,18.18,165100.0,9.2804,9.2855,9.2702,9.2855,165100.0
2009-01-02 15:00:00,18.18,18.25,18.17,18.21,539400.0,9.2855,9.3213,9.2804,9.3008,539400.0
2009-01-02 15:05:00,18.21,18.22,18.17,18.17,279300.0,9.3008,9.3059,9.2804,9.2804,279300.0
2009-01-02 15:10:00,18.18,18.2,18.15,18.2,230200.0,9.2855,9.2957,9.2702,9.2957,230200.0
2009-01-02 15:15:00,18.19,18.21,18.17,18.21,324600.0,9.2906,9.3008,9.2804,9.3008,324600.0
2009-01-02 15:20:00,18.21,18.24,18.2,18.23,364900.0,9.3008,9.3162,9.2957,9.311,364900.0
2009-01-02 15:25:00,18.23,18.23,18.19,18.23,449600.0,9.311,9.311,9.2906,9.311,449600.0
2009-01-02 15:30:00,18.23,18.25,18.22,18.23,405100.0,9.311,9.3213,9.3059,9.311,405100.0
2009-01-02 15:35:00,18.23,18.25,18.21,18.24,360600.0,9.311,9.3213,9.3008,9.3162,360600.0
2009-01-02 15:40:00,18.25,18.29,18.23,18.28,1149100.0,9.3213,9.3417,9.311,9.3366,1149100.0
2009-01-02 15:45:00,18.28,18.3,18.24,18.26,577200.0,9.3366,9.3468,9.3162,9.3264,577200.0
2009-01-02 15:50:00,18.26,18.3,18.26,18.3,927500.0,9.3264,9.3468,9.3264,9.3468,927500.0
2009-01-02 15:55:00,18.3,18.3,18.23,18.24,1594100.0,9.3468,9.3468,9.311,9.3162,1594100.0
2009-01-05 09:30:00,18.4,18.48,18.3,18.32,1379400.0,9.3979,9.4387,9.3468,9.357,1379400.0
2009-01-05 09:35:00,18.31,18.33,18.17,18.18,988400.0,9.3519,9.3621,9.2804,9.2855,988400.0
2009-01-05 09:40:00,18.18,18.18,18.0,18.0,962600.0,9.2855,9.2855,9.1936,9.1936,962600.0
2009-01-05 09:45:00,18.0,18.02,17.93,17.97,1197500.0,9.1936,9.2038,9.1578,9.1783,1197500.0
2009-01-05 09:50:00,17.97,18.02,17.94,17.96,722700.0,9.1783,9.2038,9.1629,9.1731,722700.0
2009-01-05 09:55:00,17.95,17.96,17.88,17.92,645900.0,9.168,9.1731,9.1323,9.1527,645900.0
2009-01-05 10:00:00,17.92,18.0,17.92,17.97,509600.0,9.1527,9.1936,9.1527,9.1783,509600.0
2009-01-05 10:05:00,17.98,18.02,17.96,18.0,723600.0,9.1834,9.2038,9.1731,9.1936,723600.0
2009-01-05 10:10:00,18.0,18.04,17.97,18.01,840400.0,9.1936,9.214,9.1783,9.1987,840400.0
2009-01-05 10:15:00,18.01,18.08,17.99,18.08,894500.0,9.1987,9.2344,9.1885,9.2344,894500.0
2009-01-05 10:20:00,18.08,18.21,18.07,18.19,2396600.0,9.2344,9.3008,9.2293,9.2906,2396600.0
2009-01-05 10:25:00,18.19,18.29,18.18,18.27,1124600.0,9.2906,9.3417,9.2855,9.3315,1124600.0
2009-01-05 10:30:00,18.27,18.29,18.24,18.25,549300.0,9.3315,9.3417,9.3162,9.3213,549300.0
2009-01-05 10:35:00,18.24,18.27,18.21,18.24,510200.0,9.3162,9.3315,9.3008,9.3162,510200.0
2009-01-05 10:40:00,18.24,18.27,18.23,18.24,339300.0,9.3162,9.3315,9.311,9.3162,339300.0
2009-01-05 10:45:00,18.24,18.31,18.21,18.29,434700.0,9.3162,9.3519,9.3008,9.3417,434700.0
2009-01-05 10:50:00,18.29,18.34,18.28,18.31,620600.0,9.3417,9.3672,9.3366,9.3519,620600.0
2009-01-05 10:55:00,18.31,18.33,18.27,18.27,470000.0,9.3519,9.3621,9.3315,9.3315,470000.0
2009-01-05 11:00:00,18.27,18.3,18.27,18.29,259400.0,9.3315,9.3468,9.3315,9.3417,259400.0
2009-01-05 11:05:00,18.3,18.3,18.26,18.29,364900.0,9.3468,9.3468,9.3264,9.3417,364900.0
2009-01-05 11:10:00,18.29,18.3,18.27,18.27,261900.0,9.3417,9.3468,9.3315,9.3315,261900.0
2009-01-05 11:15:00,18.27,18.29,18.22,18.22,280200.0,9.3315,9.3417,9.3059,9.3059,280200.0
2009-01-05 11:20:00,18.23,18.23,18.19,18.21,248000.0,9.311,9.311,9.2906,9.3008,248000.0
2009-01-05 11:25:00,18.2,18.24,18.18,18.22,436900.0,9.2957,9.3162,9.2855,9.3059,436900.0
2009-01-05 11:30:00,18.21,18.28,18.2,18.27,547900.0,9.3008,9.3366,9.2957,9.3315,547900.0
2009-01-05 11:35:00,18.26,18.3,18.23,18.3,406800.0,9.3264,9.3468,9.311,9.3468,406800.0
2009-01-05 11:40:00,18.3,18.3,18.26,18.29,282900.0,9.3468,9.3468,9.3264,9.3417,282900.0
2009-01-05 11:45:00,18.29,18.33,18.28,18.3,701400.0,9.3417,9.3621,9.3366,9.3468,701400.0
2009-01-05 11:50:00,18.3,18.33,18.3,18.33,307700.0,9.3468,9.3621,9.3468,9.3621,307700.0
2009-01-05 11:55:00,18.33,18.33,18.28,18.28,276600.0,9.3621,9.3621,9.3366,9.3366,276600.0
2009-01-05 12:00:00,18.28,18.3,18.27,18.3,167400.0,9.3366,9.3468,9.3315,9.3468,167400.0
2009-01-05 12:05:00,18.3,18.3,18.26,18.3,216800.0,9.3468,9.3468,9.3264,9.3468,216800.0
2009-01-05 12:10:00,18.29,18.33,18.28,18.28,323400.0,9.3417,9.3621,9.3366,9.3366,323400.0
2009-01-05 12:15:00,18.28,18.33,18.28,18.33,188100.0,9.3366,9.3621,9.3366,9.3621,188100.0
2009-01-05 12:20:00,18.33,18.35,18.31,18.32,184800.0,9.3621,9.3723,9.3519,9.357,184800.0
2009-01-05 12:25:00,18.32,18.33,18.29,18.31,426400.0,9.357,9.3621,9.3417,9.3519,426400.0
2009-01-05 12:30:00,18.3,18.31,18.26,18.27,204400.0,9.3468,9.3519,9.3264,9.3315,204400.0
2009-01-05 12:35:00,18.27,18.28,18.22,18.26,613100.0,9.3315,9.3366,9.3059,9.3264,613100.0
2009-01-05 12:40:00,18.26,18.27,18.25,18.26,401500.0,9.3264,9.3315,9.3213,9.3264,401500.0
2009-01-05 12:45:00,18.27,18.28,18.26,18.26,154200.0,9.3315,9.3366,9.3264,9.3264,154200.0
2009-01-05 12:50:00,18.26,18.27,18.25,18.26,273700.0,9.3264,9.3315,9.3213,9.3264,273700.0
2009-01-05 12:55:00,18.26,18.3,18.25,18.27,333300.0,9.3264,9.3468,9.3213,9.3315,333300.0
2009-01-05 13:00:00,18.28,18.31,18.26,18.3,180700.0,9.3366,9.3519,9.3264,9.3468,180700.0
2009-01-05 13:05:00,18.3,18.31,18.26,18.27,178100.0,9.3468,9.3519,9.3264,9.3315,178100.0
2009-01-05 13:10:00,18.26,18.3,18.26,18.28,218000.0,9.3264,9.3468,9.3264,9.3366,218000.0
2009-01-05 13:15:00,18.29,18.29,18.25,18.28,324100.0,9.3417,9.3417,9.3213,9.3366,324100.0
2009-01-05 13:20:00,18.28,18.33,18.27,18.3,273100.0,9.3366,9.3621,9.3315,9.3468,273100.0
2009-01-05 13:25:00,18.3,18.33,18.25,18.27,281300.0,9.3468,9.3621,9.3213,9.3315,281300.0
2009-01-05 13:30:00,18.26,18.3,18.26,18.3,168200.0,9.3264,9.3468,9.3264,9.3468,168200.0
2009-01-05 13:35:00,18.29,18.3,18.25,18.27,329600.0,9.3417,9.3468,9.3213,9.3315,329600.0
2009-01-05 13:40:00,18.27,18.3,18.24,18.29,344800.0,9.3315,9.3468,9.3162,9.3417,344800.0
2009-01-05 13:45:00,18.29,18.32,18.28,18.3,225700.0,9.3417,9.357,9.3366,9.3468,225700.0
2009-01-05 13:50:00,18.3,18.37,18.29,18.37,441100.0,9.3468,9.3826,9.3417,9.3826,441100.0
2009-01-05 13:55:00,18.36,18.42,18.36,18.38,465800.0,9.3774,9.4081,9.3774,9.3877,465800.0
2009-01-05 14:00:00,18.38,18.4,18.37,18.4,268700.0,9.3877,9.3979,9.3826,9.3979,268700.0
2009-01-05 14:05:00,18.4,18.44,18.35,18.36,589800.0,9.3979,9.4183,9.3723,9.3774,589800.0
2009-01-05 14:10:00,18.36,18.38,18.31,18.33,237800.0,9.3774,9.3877,9.3519,9.3621,237800.0
2009-01-05 14:15:00,18.32,18.34,18.26,18.29,275100.0,9.357,9.3672,9.3264,9.3417,275100.0
2009-01-05 14:20:00,18.28,18.31,18.22,18.24,712500.0,9.3366,9.3519,9.3059,9.3162,712500.0
2009-01-05 14:25:00,18.24,18.26,18.22,18.24,533700.0,9.3162,9.3264,9.3059,9.3162,533700.0
2009-01-05 14:30:00,18.24,18.27,18.23,18.25,239400.0,9.3162,9.3315,9.311,9.3213,239400.0
2009-01-05 14:35:00,18.25,18.26,18.23,18.24,165000.0,9.3213,9.3264,9.311,9.3162,165000.0
2009-01-05 14:40:00,18.23,18.26,18.21,18.21,189300.0,9.311,9.3264,9.3008,9.3008,189300.0
2009-01-05 14:45:00,18.21,18.23,18.17,18.19,339300.0,9.3008,9.311,9.2804,9.2906,339300.0
2009-01-05 14:50:00,18.19,18.2,18.14,18.14,266000.0,9.2906,9.2957,9.2651,9.2651,266000.0
2009-01-05 14:55:00,18.15,18.2,18.14,18.15,506000.0,9.2702,9.2957,9.2651,9.2702,506000.0
2009-01-05 15:00:00,18.15,18.18,18.14,18.17,203200.0,9.2702,9.2855,9.2651,9.2804,203200.0
2009-01-05 15:05:00,18.17,18.22,18.16,18.17,467000.0,9.2804,9.3059,9.2753,9.2804,467000.0
2009-01-05 15:10:00,18.17,18.2,18.1,18.11,385400.0,9.2804,9.2957,9.2447,9.2498,385400.0
2009-01-05 15:15:00,18.11,18.11,18.07,18.08,604400.0,9.2498,9.2498,9.2293,9.2344,604400.0
2009-01-05 15:20:00,18.08,18.12,18.04,18.1,819700.0,9.2344,9.2549,9.214,9.2447,819700.0
2009-01-05 15:25:00,18.1,18.11,18.03,18.04,650500.0,9.2447,9.2498,9.2089,9.214,650500.0
2009-01-05 15:30:00,18.05,18.1,18.02,18.09,666400.0,9.2191,9.2447,9.2038,9.2395,666400.0
2009-01-05 15:35:00,18.1,18.11,18.06,18.1,511900.0,9.2447,9.2498,9.2242,9.2447,511900.0
2009-01-05 15:40:00,18.09,18.16,18.09,18.13,985600.0,9.2395,9.2753,9.2395,9.26,985600.0
2009-01-05 15:45:00,18.12,18.16,18.09,18.1,790200.0,9.2549,9.2753,9.2395,9.2447,790200.0
2009-01-05 15:50:00,18.1,18.17,18.1,18.13,758100.0,9.2447,9.2804,9.2447,9.26,758100.0
2009-01-05 15:55:00,18.12,18.25,18.1,18.17,1426300.0,9.2549,9.3213,9.2447,9.2804,1426300.0
2009-01-06 09:30:00,18.31,18.43,18.3,18.43,1104900.0,9.3519,9.4132,9.3468,9.4132,1104900.0
2009-01-06 09:35:00,18.43,18.44,18.3,18.34,643500.0,9.4132,9.4183,9.3468,9.3672,643500.0
2009-01-06 09:40:00,18.33,18.35,18.24,18.33,811300.0,9.3621,9.3723,9.3162,9.3621,811300.0
2009-01-06 09:45:00,18.32,18.35,18.25,18.34,666400.0,9.357,9.3723,9.3213,9.3672,666400.0
2009-01-06 09:50:00,18.34,18.39,18.32,18.37,1099200.0,9.3672,9.3928,9.357,9.3826,1099200.0
2009-01-06 09:55:00,18.37,18.38,18.31,18.31,688600.0,9.3826,9.3877,9.3519,9.3519,688600.0
2009-01-06 10:00:00,18.31,18.39,18.28,18.29,992300.0,9.3519,9.3928,9.3366,9.3417,992300.0
2009-01-06 10:05:00,18.29,18.34,18.22,18.23,552600.0,9.3417,9.3672,9.3059,9.311,552600.0
2009-01-06 10:10:00,18.23,18.35,18.1,18.12,939500.0,9.311,9.3723,9.2447,9.2549,939500.0
2009-01-06 10:15:00,18.12,18.12,18.04,18.07,639400.0,9.2549,9.2549,9.214,9.2293,639400.0
2009-01-06 10:20:00,18.08,18.09,18.04,18.06,336500.0,9.2344,9.2395,9.214,9.2242,336500.0
2009-01-06 10:25:00,18.06,18.06,17.98,17.99,879900.0,9.2242,9.2242,9.1834,9.1885,879900.0
2009-01-06 10:30:00,18.0,18.04,17.99,18.02,675200.0,9.1936,9.214,9.1885,9.2038,675200.0
2009-01-06 10:35:00,18.02,18.02,17.98,18.0,664300.0,9.2038,9.2038,9.1834,9.1936,664300.0
2009-01-06 10:40:00,18.01,18.08,18.0,18.04,889100.0,9.1987,9.2344,9.1936,9.214,889100.0
2009-01-06 10:45:00,18.04,18.04,17.95,17.95,862100.0,9.214,9.214,9.168,9.168,862100.0
2009-01-06 10:50:00,17.95,17.98,17.91,17.98,566100.0,9.168,9.1834,9.1476,9.1834,566100.0
2009-01-06 10:55:00,17.97,17.98,17.96,17.98,238900.0,9.1783,9.1834,9.1731,9.1834,238900.0
2009-01-06 11:00:00,17.97,18.01,17.93,17.96,1114600.0,9.1783,9.1987,9.1578,9.1731,1114600.0
2009-01-06 11:05:00,17.96,18.02,17.88,17.88,1131500.0,9.1731,9.2038,9.1323,9.1323,1131500.0
2009-01-06 11:10:00,17.89,17.92,17.85,17.9,525900.0,9.1374,9.1527,9.117,9.1425,525900.0
2009-01-06 11:15:00,17.91,17.97,17.88,17.96,461200.0,9.1476,9.1783,9.1323,9.1731,461200.0
2009-01-06 11:20:00,17.96,17.98,17.91,17.91,525400.0,9.1731,9.1834,9.1476,9.1476,525400.0
2009-01-06 11:25:00,17.92,17.99,17.92,17.99,416200.0,9.1527,9.1885,9.1527,9.1885,416200.0
2009-01-06 11:30:00,17.99,18.0,17.96,17.98,323800.0,9.1885,9.1936,9.1731,9.1834,323800.0
2009-01-06 11:35:00,17.98,17.98,17.96,17.97,188900.0,9.1834,9.1834,9.1731,9.1783,188900.0
2009-01-06 11:40:00,17.97,17.97,17.93,17.94,282800.0,9.1783,9.1783,9.1578,9.1629,282800.0
2009-01-06 11:45:00,17.94,17.95,17.91,17.92,206300.0,9.1629,9.168,9.1476,9.1527,206300.0
2009-01-06 11:50:00,17.93,17.96,17.91,17.95,377400.0,9.1578,9.1731,9.1476,9.168,377400.0
2009-01-06 11:55:00,17.95,17.95,17.91,17.92,185300.0,9.168,9.168,9.1476,9.1527,185300.0
2009-01-06 12:00:00,17.92,17.92,17.88,17.9,818600.0,9.1527,9.1527,9.1323,9.1425,818600.0
2009-01-06 12:05:00,17.91,17.91,17.89,17.9,677000.0,9.1476,9.1476,9.1374,9.1425,677000.0
2009-01-06 12:10:00,17.89,17.96,17.89,17.95,504500.0,9.1374,9.1731,9.1374,9.168,504500.0
2009-01-06 12:15:00,17.95,17.96,17.94,17.95,102600.0,9.168,9.1731,9.1629,9.168,102600.0
2009-01-06 12:20:00,17.95,17.96,17.93,17.93,172800.0,9.168,9.1731,9.1578,9.1578,172800.0
2009-01-06 12:25:00,17.94,17.96,17.93,17.95,475900.0,9.1629,9.1731,9.1578,9.168,475900.0
2009-01-06 12:30:00,17.96,17.96,17.93,17.96,297500.0,9.1731,9.1731,9.1578,9.1731,297500.0
2009-01-06 12:35:00,17.96,18.0,17.96,18.0,623900.0,9.1731,9.1936,9.1731,9.1936,623900.0
2009-01-06 12:40:00,18.0,18.01,17.98,17.99,381900.0,9.1936,9.1987,9.1834,9.1885,381900.0
2009-01-06 12:45:00,17.98,18.02,17.9,18.01,580300.0,9.1834,9.2038,9.1425,9.1987,580300.0
2009-01-06 12:50:00,18.01,18.04,18.0,18.03,184400.0,9.1987,9.214,9.1936,9.2089,184400.0
2009-01-06 12:55:00,18.04,18.04,17.96,18.0,401200.0,9.214,9.214,9.1731,9.1936,401200.0
2009-01-06 13:00:00,18.0,18.01,17.96,17.97,465000.0,9.1936,9.1987,9.1731,9.1783,465000.0
2009-01-06 13:05:00,17.97,17.97,17.94,17.96,339100.0,9.1783,9.1783,9.1629,9.1731,339100.0
2009-01-06 13:10:00,17.95,17.97,17.94,17.94,162700.0,9.168,9.1783,9.1629,9.1629,162700.0
2009-01-06 13:15:00,17.94,17.94,17.88,17.88,470300.0,9.1629,9.1629,9.1323,9.1323,470300.0
2009-01-06 13:20:00,17.89,17.89,17.84,17.85,444300.0,9.1374,9.1374,9.1119,9.117,444300.0
2009-01-06 13:25:00,17.86,17.88,17.84,17.86,246900.0,9.1221,9.1323,9.1119,9.1221,246900.0
2009-01-06 13:30:00,17.87,17.87,17.8,17.82,528000.0,9.1272,9.1272,9.0914,9.1016,528000.0
2009-01-06 13:35:00,17.82,17.84,17.77,17.79,449000.0,9.1016,9.1119,9.0761,9.0863,449000.0
2009-01-06 13:40:00,17.79,17.81,17.79,17.8,537600.0,9.0863,9.0965,9.0863,9.0914,537600.0
2009-01-06 13:45:00,17.8,17.88,17.79,17.88,443100.0,9.0914,9.1323,9.0863,9.1323,443100.0
2009-01-06 13:50:00,17.87,17.88,17.85,17.86,593400.0,9.1272,9.1323,9.117,9.1221,593400.0
2009-01-06 13:55:00,17.86,17.86,17.8,17.81,304000.0,9.1221,9.1221,9.0914,9.0965,304000.0
2009-01-06 14:00:00,17.81,17.81,17.75,17.75,485300.0,9.0965,9.0965,9.0659,9.0659,485300.0
2009-01-06 14:05:00,17.75,17.8,17.72,17.8,499500.0,9.0659,9.0914,9.0506,9.0914,499500.0
2009-01-06 14:10:00,17.8,17.92,17.8,17.9,643300.0,9.0914,9.1527,9.0914,9.1425,643300.0
2009-01-06 14:15:00,17.9,17.94,17.89,17.91,388300.0,9.1425,9.1629,9.1374,9.1476,388300.0
2009-01-06 14:20:00,17.91,17.95,17.9,17.95,350200.0,9.1476,9.168,9.1425,9.168,350200.0
2009-01-06 14:25:00,17.95,17.95,17.9,17.93,287700.0,9.168,9.168,9.1425,9.1578,287700.0
2009-01-06 14:30:00,17.94,17.97,17.88,17.88,303200.0,9.1629,9.1783,9.1323,9.1323,303200.0
2009-01-06 14:35:00,17.88,17.94,17.88,17.92,500100.0,9.1323,9.1629,9.1323,9.1527,500100.0
2009-01-06 14:40:00,17.92,17.93,17.88,17.93,351400.0,9.1527,9.1578,9.1323,9.1578,351400.0
2009-01-06 14:45:00,17.93,17.95,17.92,17.92,267100.0,9.1578,9.168,9.1527,9.1527,267100.0
2009-01-06 14:50:00,17.93,17.97,17.92,17.97,596900.0,9.1578,9.1783,9.1527,9.1783,596900.0
2009-01-06 14:55:00,17.97,18.24,17.95,17.97,251200.0,9.1783,9.3162,9.168,9.1783,251200.0
2009-01-06 15:00:00,17.97,17.97,17.9,17.91,321900.0,9.1783,9.1783,9.1425,9.1476,321900.0
2009-01-06 15:05:00,17.91,17.93,17.89,17.91,398400.0,9.1476,9.1578,9.1374,9.1476,398400.0
2009-01-06 15:10:00,17.92,17.92,17.87,17.89,509000.0,9.1527,9.1527,9.1272,9.1374,509000.0
2009-01-06 15:15:00,17.89,17.89,17.81,17.82,376400.0,9.1374,9.1374,9.0965,9.1016,376400.0
2009-01-06 15:20:00,17.82,17.86,17.8,17.81,3558100.0,9.1016,9.1221,9.0914,9.0965,3558100.0
2009-01-06 15:25:00,17.81,17.82,17.78,17.78,676600.0,9.0965,9.1016,9.0812,9.0812,676600.0
2009-01-06 15:30:00,17.79,17.81,17.73,17.73,742600.0,9.0863,9.0965,9.0557,9.0557,742600.0
2009-01-06 15:35:00,17.73,17.78,17.71,17.77,1325800.0,9.0557,9.0812,9.0455,9.0761,1325800.0
2009-01-06 15:40:00,17.77,17.8,17.73,17.79,1401100.0,9.0761,9.0914,9.0557,9.0863,1401100.0
2009-01-06 15:45:00,17.8,17.8,17.76,17.79,878200.0,9.0914,9.0914,9.071,9.0863,878200.0
2009-01-06 15:50:00,17.79,17.84,17.79,17.82,1704400.0,9.0863,9.1119,9.0863,9.1016,1704400.0
2009-01-06 15:55:00,17.82,17.82,17.74,17.79,2194000.0,9.1016,9.1016,9.0608,9.0863,2194000.0
2009-01-07 09:30:00,17.69,17.69,17.55,17.64,1238900.0,9.0352,9.0352,8.9637,9.0097,1238900.0
2009-01-07 09:35:00,17.65,17.71,17.58,17.6,561700.0,9.0148,9.0455,8.9791,8.9893,561700.0
2009-01-07 09:40:00,17.6,17.69,17.56,17.67,505700.0,8.9893,9.0352,8.9688,9.025,505700.0
2009-01-07 09:45:00,17.67,17.8,17.67,17.8,543400.0,9.025,9.0914,9.025,9.0914,543400.0
2009-01-07 09:50:00,17.8,17.82,17.73,17.78,491300.0,9.0914,9.1016,9.0557,9.0812,491300.0
2009-01-07 09:55:00,17.79,17.79,17.71,17.72,264200.0,9.0863,9.0863,9.0455,9.0506,264200.0
2009-01-07 10:00:00,17.72,17.75,17.67,17.7,640300.0,9.0506,9.0659,9.025,9.0403,640300.0
2009-01-07 10:05:00,17.71,17.72,17.69,17.71,339900.0,9.0455,9.0506,9.0352,9.0455,339900.0
2009-01-07 10:10:00,17.7,17.73,17.61,17.64,426900.0,9.0403,9.0557,8.9944,9.0097,426900.0
2009-01-07 10:15:00,17.65,17.65,17.59,17.6,539500.0,9.0148,9.0148,8.9842,8.9893,539500.0
2009-01-07 10:20:00,17.59,17.67,17.58,17.62,467300.0,8.9842,9.025,8.9791,8.9995,467300.0
2009-01-07 10:25:00,17.63,17.63,17.54,17.62,795600.0,9.0046,9.0046,8.9586,8.9995,795600.0
2009-01-07 10:30:00,17.61,17.66,17.6,17.65,457700.0,8.9944,9.0199,8.9893,9.0148,457700.0
2009-01-07 10:35:00,17.65,17.65,17.6,17.62,214000.0,9.0148,9.0148,8.9893,8.9995,214000.0
2009-01-07 10:40:00,17.62,17.65,17.62,17.63,304900.0,8.9995,9.0148,8.9995,9.0046,304900.0
2009-01-07 10:45:00,17.64,17.64,17.58,17.59,378300.0,9.0097,9.0097,8.9791,8.9842,378300.0
2009-01-07 10:50:00,17.58,17.62,17.56,17.6,406000.0,8.9791,8.9995,8.9688,8.9893,406000.0
2009-01-07 10:55:00,17.6,17.61,17.59,17.6,196000.0,8.9893,8.9944,8.9842,8.9893,196000.0
2009-01-07 11:00:00,17.6,17.61,17.57,17.6,1063700.0,8.9893,8.9944,8.974,8.9893,1063700.0
2009-01-07 11:05:00,17.6,17.61,17.58,17.58,319100.0,8.9893,8.9944,8.9791,8.9791,319100.0
2009-01-07 11:10:00,17.58,17.61,17.57,17.58,282500.0,8.9791,8.9944,8.974,8.9791,282500.0
2009-01-07 11:15:00,17.59,17.6,17.54,17.54,251400.0,8.9842,8.9893,8.9586,8.9586,251400.0
2009-01-07 11:20:00,17.54,17.64,17.52,17.64,1393400.0,8.9586,9.0097,8.9484,9.0097,1393400.0
2009-01-07 11:25:00,17.63,17.64,17.57,17.59,695500.0,9.0046,9.0097,8.974,8.9842,695500.0
2009-01-07 11:30:00,17.59,17.65,17.58,17.63,351100.0,8.9842,9.0148,8.9791,9.0046,351100.0
2009-01-07 11:35:00,17.63,17.65,17.62,17.63,677000.0,9.0046,9.0148,8.9995,9.0046,677000.0
2009-01-07 11:40:00,17.63,17.68,17.62,17.64,395000.0,9.0046,9.0301,8.9995,9.0097,395000.0
2009-01-07 11:45:00,17.65,17.69,17.64,17.68,310300.0,9.0148,9.0352,9.0097,9.0301,310300.0
2009-01-07 11:50:00,17.67,17.71,17.63,17.71,514000.0,9.025,9.0455,9.0046,9.0455,514000.0
2009-01-07 11:55:00,17.71,17.72,17.68,17.7,251700.0,9.0455,9.0506,9.0301,9.0403,251700.0
2009-01-07 12:00:00,17.7,17.71,17.61,17.68,725800.0,9.0403,9.0455,8.9944,9.0301,725800.0
2009-01-07 12:05:00,17.68,17.68,17.6,17.65,703200.0,9.0301,9.0301,8.9893,9.0148,703200.0
2009-01-07 12:10:00,17.64,17.66,17.64,17.65,231200.0,9.0097,9.0199,9.0097,9.0148,231200.0
2009-01-07 12:15:00,17.65,17.65,17.59,17.59,229000.0,9.0148,9.0148,8.9842,8.9842,229000.0
2009-01-07 12:20:00,17.6,17.61,17.53,17.54,460500.0,8.9893,8.9944,8.9535,8.9586,460500.0
2009-01-07 12:25:00,17.54,17.56,17.52,17.52,454200.0,8.9586,8.9688,8.9484,8.9484,454200.0
2009-01-07 12:30:00,17.52,17.53,17.51,17.51,198800.0,8.9484,8.9535,8.9433,8.9433,198800.0
2009-01-07 12:35:00,17.52,17.53,17.51,17.52,194100.0,8.9484,8.9535,8.9433,8.9484,194100.0
2009-01-07 12:40:00,17.51,17.53,17.5,17.51,336600.0,8.9433,8.9535,8.9382,8.9433,336600.0
2009-01-07 12:45:00,17.51,17.52,17.5,17.51,255800.0,8.9433,8.9484,8.9382,8.9433,255800.0
2009-01-07 12:50:00,17.52,17.52,17.5,17.5,116900.0,8.9484,8.9484,8.9382,8.9382,116900.0
2009-01-07 12:55:00,17.5,17.53,17.5,17.52,282300.0,8.9382,8.9535,8.9382,8.9484,282300.0
2009-01-07 13:00:00,17.52,17.55,17.51,17.53,237700.0,8.9484,8.9637,8.9433,8.9535,237700.0
2009-01-07 13:05:00,17.55,17.56,17.53,17.55,237100.0,8.9637,8.9688,8.9535,8.9637,237100.0
2009-01-07 13:10:00,17.55,17.59,17.54,17.58,328100.0,8.9637,8.9842,8.9586,8.9791,328100.0
2009-01-07 13:15:00,17.58,17.62,17.58,17.61,213300.0,8.9791,8.9995,8.9791,8.9944,213300.0
2009-01-07 13:20:00,17.61,17.64,17.59,17.62,272100.0,8.9944,9.0097,8.9842,8.9995,272100.0
2009-01-07 13:25:00,17.61,17.64,17.6,17.63,224600.0,8.9944,9.0097,8.9893,9.0046,224600.0
2009-01-07 13:30:00,17.62,17.67,17.6,17.66,321600.0,8.9995,9.025,8.9893,9.0199,321600.0
2009-01-07 13:35:00,17.65,17.66,17.58,17.59,366500.0,9.0148,9.0199,8.9791,8.9842,366500.0
2009-01-07 13:40:00,17.58,17.59,17.51,17.51,482500.0,8.9791,8.9842,8.9433,8.9433,482500.0
2009-01-07 13:45:00,17.52,17.52,17.5,17.51,442200.0,8.9484,8.9484,8.9382,8.9433,442200.0
2009-01-07 13:50:00,17.51,17.52,17.48,17.51,509600.0,8.9433,8.9484,8.928,8.9433,509600.0
2009-01-07 13:55:00,17.51,17.54,17.46,17.47,472000.0,8.9433,8.9586,8.9178,8.9229,472000.0
2009-01-07 14:00:00,17.47,17.5,17.46,17.48,313500.0,8.9229,8.9382,8.9178,8.928,313500.0
2009-01-07 14:05:00,17.47,17.48,17.45,17.45,328700.0,8.9229,8.928,8.9127,8.9127,328700.0
2009-01-07 14:10:00,17.45,17.48,17.45,17.48,178100.0,8.9127,8.928,8.9127,8.928,178100.0
2009-01-07 14:15:00,17.48,17.5,17.46,17.47,199600.0,8.928,8.9382,8.9178,8.9229,199600.0
2009-01-07 14:20:00,17.46,17.6,17.46,17.48,182100.0,8.9178,8.9893,8.9178,8.928,182100.0
2009-01-07 14:25:00,17.48,17.49,17.45,17.46,202000.0,8.928,8.9331,8.9127,8.9178,202000.0
2009-01-07 14:30:00,17.45,17.6,17.45,17.46,203100.0,8.9127,8.9893,8.9127,8.9178,203100.0
2009-01-07 14:35:00,17.47,17.48,17.44,17.47,214900.0,8.9229,8.928,8.9076,8.9229,214900.0
2009-01-07 14:40:00,17.47,17.48,17.43,17.45,382000.0,8.9229,8.928,8.9024,8.9127,382000.0
2009-01-07 14:45:00,17.46,17.47,17.41,17.42,577700.0,8.9178,8.9229,8.8922,8.8973,577700.0
2009-01-07 14:50:00,17.43,17.6,17.41,17.44,423400.0,8.9024,8.9893,8.8922,8.9076,423400.0
2009-01-07 14:55:00,17.44,17.45,17.42,17.43,190800.0,8.9076,8.9127,8.8973,8.9024,190800.0
2009-01-07 15:00:00,17.44,17.49,17.42,17.47,419000.0,8.9076,8.9331,8.8973,8.9229,419000.0
2009-01-07 15:05:00,17.48,17.48,17.41,17.43,397800.0,8.928,8.928,8.8922,8.9024,397800.0
2009-01-07 15:10:00,17.42,17.45,17.4,17.42,387500.0,8.8973,8.9127,8.8871,8.8973,387500.0
2009-01-07 15:15:00,17.42,17.45,17.4,17.45,402400.0,8.8973,8.9127,8.8871,8.9127,402400.0
2009-01-07 15:20:00,17.45,17.47,17.42,17.42,392600.0,8.9127,8.9229,8.8973,8.8973,392600.0
2009-01-07 15:25:00,17.43,17.45,17.4,17.45,390100.0,8.9024,8.9127,8.8871,8.9127,390100.0
2009-01-07 15:30:00,17.44,17.47,17.43,17.47,469600.0,8.9076,8.9229,8.9024,8.9229,469600.0
2009-01-07 15:35:00,17.46,17.48,17.42,17.43,592200.0,8.9178,8.928,8.8973,8.9024,592200.0
2009-01-07 15:40:00,17.43,17.45,17.42,17.45,521800.0,8.9024,8.9127,8.8973,8.9127,521800.0
2009-01-07 15:45:00,17.45,17.47,17.43,17.44,616200.0,8.9127,8.9229,8.9024,8.9076,616200.0
2009-01-07 15:50:00,17.44,17.45,17.42,17.44,630000.0,8.9076,8.9127,8.8973,8.9076,630000.0
2009-01-07 15:55:00,17.45,17.53,17.42,17.5,1560100.0,8.9127,8.9535,8.8973,8.9382,1560100.0
2009-01-08 09:30:00,17.43,17.48,17.36,17.42,631600.0,8.9024,8.928,8.8667,8.8973,631600.0
2009-01-08 09:35:00,17.42,17.49,17.42,17.48,380400.0,8.8973,8.9331,8.8973,8.928,380400.0
2009-01-08 09:40:00,17.47,17.55,17.46,17.48,671400.0,8.9229,8.9637,8.9178,8.928,671400.0
2009-01-08 09:45:00,17.48,17.51,17.39,17.43,496900.0,8.928,8.9433,8.882,8.9024,496900.0
2009-01-08 09:50:00,17.44,17.47,17.41,17.42,592200.0,8.9076,8.9229,8.8922,8.8973,592200.0
2009-01-08 09:55:00,17.43,17.43,17.33,17.37,460700.0,8.9024,8.9024,8.8514,8.8718,460700.0
2009-01-08 10:00:00,17.37,17.38,17.34,17.37,494900.0,8.8718,8.8769,8.8565,8.8718,494900.0
2009-01-08 10:05:00,17.36,17.39,17.34,17.39,281500.0,8.8667,8.882,8.8565,8.882,281500.0
2009-01-08 10:10:00,17.38,17.48,17.38,17.47,579500.0,8.8769,8.928,8.8769,8.9229,579500.0
2009-01-08 10:15:00,17.46,17.47,17.41,17.42,345200.0,8.9178,8.9229,8.8922,8.8973,345200.0
2009-01-08 10:20:00,17.41,17.47,17.39,17.4,555200.0,8.8922,8.9229,8.882,8.8871,555200.0
2009-01-08 10:25:00,17.4,17.47,17.37,17.45,697300.0,8.8871,8.9229,8.8718,8.9127,697300.0
2009-01-08 10:30:00,17.45,17.54,17.44,17.54,402300.0,8.9127,8.9586,8.9076,8.9586,402300.0
2009-01-08 10:35:00,17.53,17.57,17.53,17.54,452200.0,8.9535,8.974,8.9535,8.9586,452200.0
2009-01-08 10:40:00,17.54,17.57,17.52,17.52,370700.0,8.9586,8.974,8.9484,8.9484,370700.0
2009-01-08 10:45:00,17.53,17.55,17.49,17.51,351000.0,8.9535,8.9637,8.9331,8.9433,351000.0
2009-01-08 10:50:00,17.51,17.57,17.5,17.52,274200.0,8.9433,8.974,8.9382,8.9484,274200.0
2009-01-08 10:55:00,17.52,17.54,17.49,17.53,222000.0,8.9484,8.9586,8.9331,8.9535,222000.0
2009-01-08 11:00:00,17.53,17.57,17.51,17.56,256600.0,8.9535,8.974,8.9433,8.9688,256600.0
2009-01-08 11:05:00,17.56,17.58,17.52,17.55,505800.0,8.9688,8.9791,8.9484,8.9637,505800.0
2009-01-08 11:10:00,17.55,17.56,17.52,17.54,256900.0,8.9637,8.9688,8.9484,8.9586,256900.0
2009-01-08 11:15:00,17.54,17.55,17.53,17.55,161500.0,8.9586,8.9637,8.9535,8.9637,161500.0
2009-01-08 11:20:00,17.55,17.56,17.49,17.5,383600.0,8.9637,8.9688,8.9331,8.9382,383600.0
2009-01-08 11:25:00,17.51,17.52,17.45,17.5,572500.0,8.9433,8.9484,8.9127,8.9382,572500.0
2009-01-08 11:30:00,17.5,17.52,17.49,17.5,391200.0,8.9382,8.9484,8.9331,8.9382,391200.0
2009-01-08 11:35:00,17.5,17.51,17.49,17.51,185700.0,8.9382,8.9433,8.9331,8.9433,185700.0
2009-01-08 11:40:00,17.5,17.52,17.5,17.51,308100.0,8.9382,8.9484,8.9382,8.9433,308100.0
2009-01-08 11:45:00,17.52,17.57,17.51,17.56,243800.0,8.9484,8.974,8.9433,8.9688,243800.0
2009-01-08 11:50:00,17.56,17.57,17.53,17.53,249500.0,8.9688,8.974,8.9535,8.9535,249500.0
2009-01-08 11:55:00,17.53,17.56,17.52,17.54,196000.0,8.9535,8.9688,8.9484,8.9586,196000.0
2009-01-08 12:00:00,17.55,17.55,17.52,17.52,241500.0,8.9637,8.9637,8.9484,8.9484,241500.0
2009-01-08 12:05:00,17.52,17.55,17.51,17.54,157200.0,8.9484,8.9637,8.9433,8.9586,157200.0
2009-01-08 12:10:00,17.54,17.59,17.53,17.57,265000.0,8.9586,8.9842,8.9535,8.974,265000.0
2009-01-08 12:15:00,17.57,17.57,17.54,17.54,172200.0,8.974,8.974,8.9586,8.9586,172200.0
2009-01-08 12:20:00,17.55,17.55,17.53,17.53,114400.0,8.9637,8.9637,8.9535,8.9535,114400.0
2009-01-08 12:25:00,17.54,17.56,17.53,17.54,256600.0,8.9586,8.9688,8.9535,8.9586,256600.0
2009-01-08 12:30:00,17.54,17.54,17.51,17.53,288300.0,8.9586,8.9586,8.9433,8.9535,288300.0
2009-01-08 12:35:00,17.53,17.55,17.52,17.55,134300.0,8.9535,8.9637,8.9484,8.9637,134300.0
2009-01-08 12:40:00,17.55,17.57,17.54,17.55,203600.0,8.9637,8.974,8.9586,8.9637,203600.0
2009-01-08 12:45:00,17.56,17.58,17.55,17.55,453700.0,8.9688,8.9791,8.9637,8.9637,453700.0
2009-01-08 12:50:00,17.56,17.61,17.56,17.57,595600.0,8.9688,8.9944,8.9688,8.974,595600.0
2009-01-08 12:55:00,17.58,17.63,17.54,17.57,373400.0,8.9791,9.0046,8.9586,8.974,373400.0
2009-01-08 13:00:00,17.57,17.57,17.52,17.54,162000.0,8.974,8.974,8.9484,8.9586,162000.0
2009-01-08 13:05:00,17.53,17.55,17.5,17.5,194700.0,8.9535,8.9637,8.9382,8.9382,194700.0
2009-01-08 13:10:00,17.5,17.52,17.49,17.49,262100.0,8.9382,8.9484,8.9331,8.9331,262100.0
2009-01-08 13:15:00,17.5,17.51,17.47,17.47,171200.0,8.9382,8.9433,8.9229,8.9229,171200.0
2009-01-08 13:20:00,17.48,17.51,17.47,17.51,201900.0,8.928,8.9433,8.9229,8.9433,201900.0
2009-01-08 13:25:00,17.5,17.55,17.47,17.47,217100.0,8.9382,8.9637,8.9229,8.9229,217100.0
2009-01-08 13:30:00,17.48,17.51,17.46,17.51,134700.0,8.928,8.9433,8.9178,8.9433,134700.0
2009-01-08 13:35:00,17.5,17.5,17.48,17.5,132000.0,8.9382,8.9382,8.928,8.9382,132000.0
2009-01-08 13:40:00,17.5,17.55,17.47,17.47,407900.0,8.9382,8.9637,8.9229,8.9229,407900.0
2009-01-08 13:45:00,17.48,17.53,17.47,17.53,159800.0,8.928,8.9535,8.9229,8.9535,159800.0
2009-01-08 13:50:00,17.53,17.57,17.52,17.57,532400.0,8.9535,8.974,8.9484,8.974,532400.0
2009-01-08 13:55:00,17.57,17.6,17.54,17.59,275300.0,8.974,8.9893,8.9586,8.9842,275300.0
2009-01-08 14:00:00,17.59,17.6,17.56,17.57,222200.0,8.9842,8.9893,8.9688,8.974,222200.0
2009-01-08 14:05:00,17.57,17.63,17.56,17.62,444600.0,8.974,9.0046,8.9688,8.9995,444600.0
2009-01-08 14:10:00,17.62,17.63,17.6,17.62,181200.0,8.9995,9.0046,8.9893,8.9995,181200.0
2009-01-08 14:15:00,17.62,17.67,17.62,17.62,284400.0,8.9995,9.025,8.9995,8.9995,284400.0
2009-01-08 14:20:00,17.62,17.64,17.58,17.59,368100.0,8.9995,9.0097,8.9791,8.9842,368100.0
2009-01-08 14:25:00,17.59,17.61,17.53,17.53,498400.0,8.9842,8.9944,8.9535,8.9535,498400.0
2009-01-08 14:30:00,17.54,17.58,17.53,17.57,302800.0,8.9586,8.9791,8.9535,8.974,302800.0
2009-01-08 14:35:00,17.57,17.6,17.57,17.6,164700.0,8.974,8.9893,8.974,8.9893,164700.0
2009-01-08 14:40:00,17.59,17.62,17.56,17.61,319300.0,8.9842,8.9995,8.9688,8.9944,319300.0
2009-01-08 14:45:00,17.62,17.65,17.59,17.62,540000.0,8.9995,9.0148,8.9842,8.9995,540000.0
2009-01-08 14:50:00,17.61,17.68,17.61,17.67,497800.0,8.9944,9.0301,8.9944,9.025,497800.0
2009-01-08 14:55:00,17.67,17.68,17.59,17.63,349700.0,9.025,9.0301,8.9842,9.0046,349700.0
2009-01-08 15:00:00,17.62,17.69,17.62,17.63,391900.0,8.9995,9.0352,8.9995,9.0046,391900.0
2009-01-08 15:05:00,17.63,17.63,17.57,17.58,474500.0,9.0046,9.0046,8.974,8.9791,474500.0
2009-01-08 15:10:00,17.58,17.62,17.56,17.61,384100.0,8.9791,8.9995,8.9688,8.9944,384100.0
2009-01-08 15:15:00,17.61,17.62,17.57,17.57,353500.0,8.9944,8.9995,8.974,8.974,353500.0
2009-01-08 15:20:00,17.56,17.62,17.51,17.59,622200.0,8.9688,8.9995,8.9433,8.9842,622200.0
2009-01-08 15:25:00,17.59,17.59,17.52,17.59,382000.0,8.9842,8.9842,8.9484,8.9842,382000.0
2009-01-08 15:30:00,17.58,17.61,17.55,17.58,428800.0,8.9791,8.9944,8.9637,8.9791,428800.0
2009-01-08 15:35:00,17.58,17.59,17.55,17.57,569200.0,8.9791,8.9842,8.9637,8.974,569200.0
2009-01-08 15:40:00,17.57,17.64,17.57,17.64,511500.0,8.974,9.0097,8.974,9.0097,511500.0
2009-01-08 15:45:00,17.64,17.66,17.61,17.64,656300.0,9.0097,9.0199,8.9944,9.0097,656300.0
2009-01-08 15:50:00,17.64,17.66,17.59,17.64,839100.0,9.0097,9.0199,8.9842,9.0097,839100.0
2009-01-08 15:55:00,17.64,17.67,17.63,17.66,1214300.0,9.0097,9.025,9.0046,9.0199,1214300.0
2009-01-09 09:30:00,17.71,17.81,17.61,17.71,831500.0,9.0455,9.0965,8.9944,9.0455,831500.0
2009-01-09 09:35:00,17.71,17.82,17.67,17.76,782100.0,9.0455,9.1016,9.025,9.071,782100.0
2009-01-09 09:40:00,17.76,17.77,17.6,17.67,745400.0,9.071,9.0761,8.9893,9.025,745400.0
2009-01-09 09:45:00,17.67,17.68,17.55,17.55,1071300.0,9.025,9.0301,8.9637,8.9637,1071300.0
2009-01-09 09:50:00,17.55,17.64,17.5,17.53,723300.0,8.9637,9.0097,8.9382,8.9535,723300.0
2009-01-09 09:55:00,17.53,17.57,17.48,17.55,419800.0,8.9535,8.974,8.928,8.9637,419800.0
2009-01-09 10:00:00,17.54,17.66,17.47,17.66,742600.0,8.9586,9.0199,8.9229,9.0199,742600.0
2009-01-09 10:05:00,17.65,17.72,17.63,17.71,1512800.0,9.0148,9.0506,9.0046,9.0455,1512800.0
2009-01-09 10:10:00,17.7,17.77,17.69,17.73,1759900.0,9.0403,9.0761,9.0352,9.0557,1759900.0
2009-01-09 10:15:00,17.73,17.75,17.72,17.73,715700.0,9.0557,9.0659,9.0506,9.0557,715700.0
2009-01-09 10:20:00,17.72,17.78,17.7,17.74,766100.0,9.0506,9.0812,9.0403,9.0608,766100.0
2009-01-09 10:25:00,17.74,17.76,17.71,17.74,485900.0,9.0608,9.071,9.0455,9.0608,485900.0
2009-01-09 10:30:00,17.73,17.75,17.67,17.74,536000.0,9.0557,9.0659,9.025,9.0608,536000.0
2009-01-09 10:35:00,17.73,17.76,17.65,17.74,790600.0,9.0557,9.071,9.0148,9.0608,790600.0
2009-01-09 10:40:00,17.75,17.75,17.68,17.7,437900.0,9.0659,9.0659,9.0301,9.0403,437900.0
2009-01-09 10:45:00,17.69,17.73,17.68,17.71,323600.0,9.0352,9.0557,9.0301,9.0455,323600.0
2009-01-09 10:50:00,17.7,17.71,17.67,17.69,533500.0,9.0403,9.0455,9.025,9.0352,533500.0
2009-01-09 10:55:00,17.69,17.69,17.61,17.62,522900.0,9.0352,9.0352,8.9944,8.9995,522900.0
2009-01-09 11:00:00,17.61,17.62,17.57,17.62,325500.0,8.9944,8.9995,8.974,8.9995,325500.0
2009-01-09 11:05:00,17.62,17.66,17.61,17.66,162300.0,8.9995,9.0199,8.9944,9.0199,162300.0
2009-01-09 11:10:00,17.66,17.66,17.59,17.63,283900.0,9.0199,9.0199,8.9842,9.0046,283900.0
2009-01-09 11:15:00,17.63,17.63,17.57,17.6,300700.0,9.0046,9.0046,8.974,8.9893,300700.0
2009-01-09 11:20:00,17.6,17.67,17.59,17.66,396900.0,8.9893,9.025,8.9842,9.0199,396900.0
2009-01-09 11:25:00,17.66,17.68,17.64,17.64,357400.0,9.0199,9.0301,9.0097,9.0097,357400.0
2009-01-09 11:30:00,17.64,17.65,17.6,17.62,286900.0,9.0097,9.0148,8.9893,8.9995,286900.0
2009-01-09 11:35:00,17.62,17.66,17.61,17.66,242900.0,8.9995,9.0199,8.9944,9.0199,242900.0
2009-01-09 11:40:00,17.65,17.66,17.59,17.59,319100.0,9.0148,9.0199,8.9842,8.9842,319100.0
2009-01-09 11:45:00,17.59,17.62,17.56,17.6,251900.0,8.9842,8.9995,8.9688,8.9893,251900.0
2009-01-09 11:50:00,17.59,17.62,17.55,17.58,287800.0,8.9842,8.9995,8.9637,8.9791,287800.0
2009-01-09 11:55:00,17.59,17.61,17.54,17.6,379200.0,8.9842,8.9944,8.9586,8.9893,379200.0
2009-01-09 12:00:00,17.6,17.61,17.57,17.59,213500.0,8.9893,8.9944,8.974,8.9842,213500.0
2009-01-09 12:05:00,17.59,17.63,17.56,17.57,267300.0,8.9842,9.0046,8.9688,8.974,267300.0
2009-01-09 12:10:00,17.57,17.6,17.53,17.55,212500.0,8.974,8.9893,8.9535,8.9637,212500.0
2009-01-09 12:15:00,17.55,17.56,17.54,17.56,153800.0,8.9637,8.9688,8.9586,8.9688,153800.0
2009-01-09 12:20:00,17.56,17.58,17.53,17.55,172400.0,8.9688,8.9791,8.9535,8.9637,172400.0
2009-01-09 12:25:00,17.54,17.56,17.51,17.52,177300.0,8.9586,8.9688,8.9433,8.9484,177300.0
2009-01-09 12:30:00,17.52,17.55,17.51,17.54,288600.0,8.9484,8.9637,8.9433,8.9586,288600.0
2009-01-09 12:35:00,17.54,17.55,17.51,17.52,223300.0,8.9586,8.9637,8.9433,8.9484,223300.0
2009-01-09 12:40:00,17.52,17.52,17.46,17.47,410900.0,8.9484,8.9484,8.9178,8.9229,410900.0
2009-01-09 12:45:00,17.47,17.5,17.46,17.49,101300.0,8.9229,8.9382,8.9178,8.9331,101300.0
2009-01-09 12:50:00,17.5,17.5,17.47,17.49,132800.0,8.9382,8.9382,8.9229,8.9331,132800.0
2009-01-09 12:55:00,17.48,17.51,17.48,17.48,86900.0,8.928,8.9433,8.928,8.928,86900.0
2009-01-09 13:00:00,17.49,17.54,17.48,17.51,286700.0,8.9331,8.9586,8.928,8.9433,286700.0
2009-01-09 13:05:00,17.51,17.52,17.44,17.44,275600.0,8.9433,8.9484,8.9076,8.9076,275600.0
2009-01-09 13:10:00,17.44,17.49,17.44,17.48,168800.0,8.9076,8.9331,8.9076,8.928,168800.0
2009-01-09 13:15:00,17.49,17.49,17.41,17.44,313400.0,8.9331,8.9331,8.8922,8.9076,313400.0
2009-01-09 13:20:00,17.44,17.45,17.42,17.45,248400.0,8.9076,8.9127,8.8973,8.9127,248400.0
2009-01-09 13:25:00,17.45,17.47,17.43,17.47,144900.0,8.9127,8.9229,8.9024,8.9229,144900.0
2009-01-09 13:30:00,17.47,17.47,17.42,17.47,159400.0,8.9229,8.9229,8.8973,8.9229,159400.0
2009-01-09 13:35:00,17.47,17.51,17.46,17.47,372600.0,8.9229,8.9433,8.9178,8.9229,372600.0
2009-01-09 13:40:00,17.48,17.53,17.47,17.49,394900.0,8.928,8.9535,8.9229,8.9331,394900.0
2009-01-09 13:45:00,17.49,17.53,17.49,17.51,228400.0,8.9331,8.9535,8.9331,8.9433,228400.0
2009-01-09 13:50:00,17.51,17.51,17.45,17.46,528400.0,8.9433,8.9433,8.9127,8.9178,528400.0
2009-01-09 13:55:00,17.45,17.46,17.42,17.45,216800.0,8.9127,8.9178,8.8973,8.9127,216800.0
2009-01-09 14:00:00,17.45,17.46,17.42,17.45,522600.0,8.9127,8.9178,8.8973,8.9127,522600.0
2009-01-09 14:05:00,17.45,17.48,17.43,17.47,672900.0,8.9127,8.928,8.9024,8.9229,672900.0
2009-01-09 14:10:00,17.47,17.48,17.45,17.48,114300.0,8.9229,8.928,8.9127,8.928,114300.0
2009-01-09 14:15:00,17.48,17.55,17.48,17.52,289800.0,8.928,8.9637,8.928,8.9484,289800.0
2009-01-09 14:20:00,17.52,17.54,17.49,17.5,201800.0,8.9484,8.9586,8.9331,8.9382,201800.0
2009-01-09 14:25:00,17.5,17.52,17.47,17.51,365500.0,8.9382,8.9484,8.9229,8.9433,365500.0
2009-01-09 14:30:00,17.52,17.58,17.51,17.56,337500.0,8.9484,8.9791,8.9433,8.9688,337500.0
2009-01-09 14:35:00,17.57,17.57,17.53,17.55,288900.0,8.974,8.974,8.9535,8.9637,288900.0
2009-01-09 14:40:00,17.55,17.56,17.51,17.55,140400.0,8.9637,8.9688,8.9433,8.9637,140400.0
2009-01-09 14:45:00,17.56,17.58,17.54,17.55,247100.0,8.9688,8.9791,8.9586,8.9637,247100.0
2009-01-09 14:50:00,17.54,17.57,17.52,17.54,252800.0,8.9586,8.974,8.9484,8.9586,252800.0
2009-01-09 14:55:00,17.53,17.58,17.53,17.57,251700.0,8.9535,8.9791,8.9535,8.974,251700.0
2009-01-09 15:00:00,17.57,17.62,17.55,17.59,412200.0,8.974,8.9995,8.9637,8.9842,412200.0
2009-01-09 15:05:00,17.6,17.61,17.52,17.52,397600.0,8.9893,8.9944,8.9484,8.9484,397600.0
2009-01-09 15:10:00,17.52,17.55,17.49,17.53,297100.0,8.9484,8.9637,8.9331,8.9535,297100.0
2009-01-09 15:15:00,17.53,17.55,17.5,17.53,235900.0,8.9535,8.9637,8.9382,8.9535,235900.0
2009-01-09 15:20:00,17.54,17.55,17.51,17.53,173200.0,8.9586,8.9637,8.9433,8.9535,173200.0
2009-01-09 15:25:00,17.53,17.55,17.47,17.51,373700.0,8.9535,8.9637,8.9229,8.9433,373700.0
2009-01-09 15:30:00,17.51,17.57,17.5,17.57,445900.0,8.9433,8.974,8.9382,8.974,445900.0
2009-01-09 15:35:00,17.56,17.57,17.53,17.53,356500.0,8.9688,8.974,8.9535,8.9535,356500.0
2009-01-09 15:40:00,17.52,17.53,17.43,17.47,770700.0,8.9484,8.9535,8.9024,8.9229,770700.0
2009-01-09 15:45:00,17.46,17.47,17.4,17.41,684300.0,8.9178,8.9229,8.8871,8.8922,684300.0
2009-01-09 15:50:00,17.41,17.46,17.35,17.39,1377600.0,8.8922,8.9178,8.8616,8.882,1377600.0
2009-01-09 15:55:00,17.4,17.44,17.38,17.44,1332100.0,8.8871,8.9076,8.8769,8.9076,1332100.0
2009-01-12 09:30:00,17.69,17.69,17.56,17.61,837200.0,9.0352,9.0352,8.9688,8.9944,837200.0
2009-01-12 09:35:00,17.6,17.68,17.57,17.61,640800.0,8.9893,9.0301,8.974,8.9944,640800.0
2009-01-12 09:40:00,17.61,17.66,17.58,17.6,665900.0,8.9944,9.0199,8.9791,8.9893,665900.0
2009-01-12 09:45:00,17.59,17.61,17.54,17.57,506100.0,8.9842,8.9944,8.9586,8.974,506100.0
2009-01-12 09:50:00,17.57,17.57,17.51,17.54,418800.0,8.974,8.974,8.9433,8.9586,418800.0
2009-01-12 09:55:00,17.54,17.59,17.52,17.59,450600.0,8.9586,8.9842,8.9484,8.9842,450600.0
2009-01-12 10:00:00,17.58,17.59,17.5,17.51,283600.0,8.9791,8.9842,8.9382,8.9433,283600.0
2009-01-12 10:05:00,17.52,17.55,17.45,17.51,515300.0,8.9484,8.9637,8.9127,8.9433,515300.0
2009-01-12 10:10:00,17.5,17.52,17.45,17.45,460500.0,8.9382,8.9484,8.9127,8.9127,460500.0
2009-01-12 10:15:00,17.45,17.49,17.45,17.46,261200.0,8.9127,8.9331,8.9127,8.9178,261200.0
2009-01-12 10:20:00,17.45,17.48,17.42,17.48,322000.0,8.9127,8.928,8.8973,8.928,322000.0
2009-01-12 10:25:00,17.47,17.52,17.47,17.51,423900.0,8.9229,8.9484,8.9229,8.9433,423900.0
2009-01-12 10:30:00,17.51,17.54,17.5,17.51,284400.0,8.9433,8.9586,8.9382,8.9433,284400.0
2009-01-12 10:35:00,17.51,17.51,17.46,17.47,263800.0,8.9433,8.9433,8.9178,8.9229,263800.0
2009-01-12 10:40:00,17.47,17.5,17.46,17.49,365400.0,8.9229,8.9382,8.9178,8.9331,365400.0
2009-01-12 10:45:00,17.48,17.5,17.47,17.48,220900.0,8.928,8.9382,8.9229,8.928,220900.0
2009-01-12 10:50:00,17.47,17.48,17.44,17.45,188100.0,8.9229,8.928,8.9076,8.9127,188100.0
2009-01-12 10:55:00,17.46,17.46,17.4,17.41,322300.0,8.9178,8.9178,8.8871,8.8922,322300.0
2009-01-12 11:00:00,17.42,17.42,17.4,17.41,146900.0,8.8973,8.8973,8.8871,8.8922,146900.0
2009-01-12 11:05:00,17.41,17.46,17.39,17.42,378400.0,8.8922,8.9178,8.882,8.8973,378400.0
2009-01-12 11:10:00,17.41,17.43,17.4,17.41,151900.0,8.8922,8.9024,8.8871,8.8922,151900.0
2009-01-12 11:15:00,17.41,17.46,17.4,17.46,189200.0,8.8922,8.9178,8.8871,8.9178,189200.0
2009-01-12 11:20:00,17.45,17.48,17.43,17.47,199000.0,8.9127,8.928,8.9024,8.9229,199000.0
2009-01-12 11:25:00,17.47,17.48,17.43,17.44,437000.0,8.9229,8.928,8.9024,8.9076,437000.0
2009-01-12 11:30:00,17.45,17.48,17.41,17.42,264800.0,8.9127,8.928,8.8922,8.8973,264800.0
2009-01-12 11:35:00,17.42,17.44,17.39,17.4,572300.0,8.8973,8.9076,8.882,8.8871,572300.0
2009-01-12 11:40:00,17.4,17.4,17.36,17.36,610600.0,8.8871,8.8871,8.8667,8.8667,610600.0
2009-01-12 11:45:00,17.36,17.38,17.32,17.33,416000.0,8.8667,8.8769,8.8463,8.8514,416000.0
2009-01-12 11:50:00,17.32,17.36,17.31,17.36,265100.0,8.8463,8.8667,8.8412,8.8667,265100.0
2009-01-12 11:55:00,17.35,17.39,17.34,17.35,554500.0,8.8616,8.882,8.8565,8.8616,554500.0
2009-01-12 12:00:00,17.36,17.36,17.31,17.32,206200.0,8.8667,8.8667,8.8412,8.8463,206200.0
2009-01-12 12:05:00,17.31,17.34,17.31,17.34,230400.0,8.8412,8.8565,8.8412,8.8565,230400.0
2009-01-12 12:10:00,17.33,17.36,17.32,17.36,230900.0,8.8514,8.8667,8.8463,8.8667,230900.0
2009-01-12 12:15:00,17.35,17.39,17.35,17.38,375600.0,8.8616,8.882,8.8616,8.8769,375600.0
2009-01-12 12:20:00,17.38,17.41,17.38,17.4,580000.0,8.8769,8.8922,8.8769,8.8871,580000.0
2009-01-12 12:25:00,17.4,17.41,17.39,17.4,307300.0,8.8871,8.8922,8.882,8.8871,307300.0
2009-01-12 12:30:00,17.4,17.46,17.39,17.45,297400.0,8.8871,8.9178,8.882,8.9127,297400.0
2009-01-12 12:35:00,17.46,17.46,17.43,17.43,264700.0,8.9178,8.9178,8.9024,8.9024,264700.0
2009-01-12 12:40:00,17.43,17.45,17.38,17.38,1094700.0,8.9024,8.9127,8.8769,8.8769,1094700.0
2009-01-12 12:45:00,17.38,17.39,17.33,17.36,281800.0,8.8769,8.882,8.8514,8.8667,281800.0
2009-01-12 12:50:00,17.36,17.37,17.35,17.36,137300.0,8.8667,8.8718,8.8616,8.8667,137300.0
2009-01-12 12:55:00,17.35,17.36,17.35,17.35,75400.0,8.8616,8.8667,8.8616,8.8616,75400.0
2009-01-12 13:00:00,17.36,17.37,17.36,17.37,63200.0,8.8667,8.8718,8.8667,8.8718,63200.0
2009-01-12 13:05:00,17.36,17.4,17.36,17.4,118200.0,8.8667,8.8871,8.8667,8.8871,118200.0
2009-01-12 13:10:00,17.4,17.4,17.39,17.4,62700.0,8.8871,8.8871,8.882,8.8871,62700.0
2009-01-12 13:15:00,17.39,17.4,17.38,17.4,221400.0,8.882,8.8871,8.8769,8.8871,221400.0
2009-01-12 13:20:00,17.4,17.4,17.37,17.38,171800.0,8.8871,8.8871,8.8718,8.8769,171800.0
2009-01-12 13:25:00,17.38,17.39,17.37,17.38,131500.0,8.8769,8.882,8.8718,8.8769,131500.0
2009-01-12 13:30:00,17.38,17.38,17.37,17.38,173800.0,8.8769,8.8769,8.8718,8.8769,173800.0
2009-01-12 13:35:00,17.38,17.38,17.36,17.37,215400.0,8.8769,8.8769,8.8667,8.8718,215400.0
2009-01-12 13:40:00,17.37,17.39,17.36,17.38,163200.0,8.8718,8.882,8.8667,8.8769,163200.0
2009-01-12 13:45:00,17.39,17.41,17.39,17.41,134600.0,8.882,8.8922,8.882,8.8922,134600.0
2009-01-12 13:50:00,17.41,17.42,17.4,17.41,243600.0,8.8922,8.8973,8.8871,8.8922,243600.0
2009-01-12 13:55:00,17.41,17.41,17.38,17.39,160900.0,8.8922,8.8922,8.8769,8.882,160900.0
2009-01-12 14:00:00,17.39,17.39,17.32,17.32,272400.0,8.882,8.882,8.8463,8.8463,272400.0
2009-01-12 14:05:00,17.33,17.35,17.31,17.33,193400.0,8.8514,8.8616,8.8412,8.8514,193400.0
2009-01-12 14:10:00,17.32,17.34,17.31,17.31,179700.0,8.8463,8.8565,8.8412,8.8412,179700.0
2009-01-12 14:15:00,17.32,17.33,17.31,17.33,160800.0,8.8463,8.8514,8.8412,8.8514,160800.0
2009-01-12 14:20:00,17.33,17.33,17.3,17.32,281600.0,8.8514,8.8514,8.836,8.8463,281600.0
2009-01-12 14:25:00,17.33,17.33,17.31,17.31,77700.0,8.8514,8.8514,8.8412,8.8412,77700.0
2009-01-12 14:30:00,17.31,17.32,17.3,17.31,156200.0,8.8412,8.8463,8.836,8.8412,156200.0
2009-01-12 14:35:00,17.31,17.32,17.3,17.31,364300.0,8.8412,8.8463,8.836,8.8412,364300.0
2009-01-12 14:40:00,17.3,17.32,17.27,17.27,574300.0,8.836,8.8463,8.8207,8.8207,574300.0
2009-01-12 14:45:00,17.28,17.32,17.26,17.3,341800.0,8.8258,8.8463,8.8156,8.836,341800.0
2009-01-12 14:50:00,17.3,17.34,17.29,17.31,313800.0,8.836,8.8565,8.8309,8.8412,313800.0
2009-01-12 14:55:00,17.31,17.33,17.27,17.28,220100.0,8.8412,8.8514,8.8207,8.8258,220100.0
2009-01-12 15:00:00,17.28,17.32,17.27,17.28,355300.0,8.8258,8.8463,8.8207,8.8258,355300.0
2009-01-12 15:05:00,17.28,17.3,17.25,17.25,314600.0,8.8258,8.836,8.8105,8.8105,314600.0
2009-01-12 15:10:00,17.25,17.26,17.22,17.25,313400.0,8.8105,8.8156,8.7952,8.8105,313400.0
2009-01-12 15:15:00,17.25,17.28,17.22,17.23,308900.0,8.8105,8.8258,8.7952,8.8003,308900.0
2009-01-12 15:20:00,17.24,17.33,17.22,17.32,436000.0,8.8054,8.8514,8.7952,8.8463,436000.0
2009-01-12 15:25:00,17.33,17.36,17.32,17.34,566700.0,8.8514,8.8667,8.8463,8.8565,566700.0
2009-01-12 15:30:00,17.34,17.36,17.29,17.29,1044200.0,8.8565,8.8667,8.8309,8.8309,1044200.0
2009-01-12 15:35:00,17.29,17.36,17.27,17.34,977800.0,8.8309,8.8667,8.8207,8.8565,977800.0
2009-01-12 15:40:00,17.33,17.36,17.28,17.33,728700.0,8.8514,8.8667,8.8258,8.8514,728700.0
2009-01-12 15:45:00,17.34,17.43,17.31,17.43,1032900.0,8.8565,8.9024,8.8412,8.9024,1032900.0
2009-01-12 15:50:00,17.43,17.43,17.37,17.37,1371900.0,8.9024,8.9024,8.8718,8.8718,1371900.0
2009-01-12 15:55:00,17.37,17.4,17.35,17.36,1769700.0,8.8718,8.8871,8.8616,8.8667,1769700.0
2009-01-13 09:30:00,17.4,17.44,17.28,17.31,886700.0,8.8871,8.9076,8.8258,8.8412,886700.0
2009-01-13 09:35:00,17.3,17.35,17.29,17.35,502700.0,8.836,8.8616,8.8309,8.8616,502700.0
2009-01-13 09:40:00,17.34,17.38,17.33,17.37,657600.0,8.8565,8.8769,8.8514,8.8718,657600.0
2009-01-13 09:45:00,17.36,17.39,17.34,17.39,615900.0,8.8667,8.882,8.8565,8.882,615900.0
2009-01-13 09:50:00,17.39,17.42,17.36,17.37,815000.0,8.882,8.8973,8.8667,8.8718,815000.0
2009-01-13 09:55:00,17.37,17.4,17.35,17.38,399300.0,8.8718,8.8871,8.8616,8.8769,399300.0
2009-01-13 10:00:00,17.39,17.41,17.37,17.41,692800.0,8.882,8.8922,8.8718,8.8922,692800.0
2009-01-13 10:05:00,17.41,17.51,17.39,17.5,1136600.0,8.8922,8.9433,8.882,8.9382,1136600.0
2009-01-13 10:10:00,17.51,17.52,17.44,17.47,681500.0,8.9433,8.9484,8.9076,8.9229,681500.0
2009-01-13 10:15:00,17.47,17.48,17.44,17.45,752200.0,8.9229,8.928,8.9076,8.9127,752200.0
2009-01-13 10:20:00,17.45,17.47,17.43,17.46,304200.0,8.9127,8.9229,8.9024,8.9178,304200.0
2009-01-13 10:25:00,17.46,17.47,17.44,17.45,206500.0,8.9178,8.9229,8.9076,8.9127,206500.0
2009-01-13 10:30:00,17.45,17.46,17.43,17.44,394200.0,8.9127,8.9178,8.9024,8.9076,394200.0
2009-01-13 10:35:00,17.45,17.46,17.44,17.45,385600.0,8.9127,8.9178,8.9076,8.9127,385600.0
2009-01-13 10:40:00,17.45,17.46,17.43,17.44,246900.0,8.9127,8.9178,8.9024,8.9076,246900.0
2009-01-13 10:45:00,17.44,17.45,17.43,17.43,549400.0,8.9076,8.9127,8.9024,8.9024,549400.0
2009-01-13 10:50:00,17.44,17.45,17.43,17.44,294500.0,8.9076,8.9127,8.9024,8.9076,294500.0
2009-01-13 10:55:00,17.44,17.49,17.44,17.46,547600.0,8.9076,8.9331,8.9076,8.9178,547600.0
2009-01-13 11:00:00,17.47,17.47,17.43,17.45,269200.0,8.9229,8.9229,8.9024,8.9127,269200.0
2009-01-13 11:05:00,17.45,17.51,17.44,17.49,499900.0,8.9127,8.9433,8.9076,8.9331,499900.0
2009-01-13 11:10:00,17.49,17.49,17.43,17.46,381900.0,8.9331,8.9331,8.9024,8.9178,381900.0
2009-01-13 11:15:00,17.47,17.47,17.41,17.41,399200.0,8.9229,8.9229,8.8922,8.8922,399200.0
2009-01-13 11:20:00,17.41,17.44,17.41,17.43,198400.0,8.8922,8.9076,8.8922,8.9024,198400.0
2009-01-13 11:25:00,17.44,17.48,17.43,17.48,296300.0,8.9076,8.928,8.9024,8.928,296300.0
2009-01-13 11:30:00,17.48,17.51,17.47,17.5,398600.0,8.928,8.9433,8.9229,8.9382,398600.0
2009-01-13 11:35:00,17.5,17.56,17.5,17.55,549100.0,8.9382,8.9688,8.9382,8.9637,549100.0
2009-01-13 11:40:00,17.54,17.58,17.51,17.51,463600.0,8.9586,8.9791,8.9433,8.9433,463600.0
2009-01-13 11:45:00,17.5,17.52,17.47,17.48,283000.0,8.9382,8.9484,8.9229,8.928,283000.0
2009-01-13 11:50:00,17.48,17.51,17.47,17.49,334400.0,8.928,8.9433,8.9229,8.9331,334400.0
2009-01-13 11:55:00,17.49,17.53,17.48,17.52,747500.0,8.9331,8.9535,8.928,8.9484,747500.0
2009-01-13 12:00:00,17.53,17.53,17.48,17.51,269800.0,8.9535,8.9535,8.928,8.9433,269800.0
2009-01-13 12:05:00,17.51,17.54,17.48,17.52,317900.0,8.9433,8.9586,8.928,8.9484,317900.0
2009-01-13 12:10:00,17.52,17.53,17.49,17.51,745800.0,8.9484,8.9535,8.9331,8.9433,745800.0
2009-01-13 12:15:00,17.51,17.52,17.48,17.49,189400.0,8.9433,8.9484,8.928,8.9331,189400.0
2009-01-13 12:20:00,17.49,17.49,17.47,17.49,191600.0,8.9331,8.9331,8.9229,8.9331,191600.0
2009-01-13 12:25:00,17.49,17.49,17.48,17.49,142200.0,8.9331,8.9331,8.928,8.9331,142200.0
2009-01-13 12:30:00,17.49,17.52,17.48,17.5,239700.0,8.9331,8.9484,8.928,8.9382,239700.0
2009-01-13 12:35:00,17.49,17.53,17.49,17.53,293300.0,8.9331,8.9535,8.9331,8.9535,293300.0
2009-01-13 12:40:00,17.53,17.53,17.47,17.48,419300.0,8.9535,8.9535,8.9229,8.928,419300.0
2009-01-13 12:45:00,17.48,17.48,17.46,17.47,173600.0,8.928,8.928,8.9178,8.9229,173600.0
2009-01-13 12:50:00,17.47,17.51,17.47,17.5,290000.0,8.9229,8.9433,8.9229,8.9382,290000.0
2009-01-13 12:55:00,17.5,17.52,17.5,17.5,109900.0,8.9382,8.9484,8.9382,8.9382,109900.0
2009-01-13 13:00:00,17.51,17.53,17.5,17.52,251800.0,8.9433,8.9535,8.9382,8.9484,251800.0
2009-01-13 13:05:00,17.51,17.53,17.51,17.51,231100.0,8.9433,8.9535,8.9433,8.9433,231100.0
2009-01-13 13:10:00,17.52,17.54,17.51,17.53,507400.0,8.9484,8.9586,8.9433,8.9535,507400.0
2009-01-13 13:15:00,17.52,17.53,17.5,17.5,147700.0,8.9484,8.9535,8.9382,8.9382,147700.0
2009-01-13 13:20:00,17.51,17.51,17.49,17.49,164600.0,8.9433,8.9433,8.9331,8.9331,164600.0
2009-01-13 13:25:00,17.49,17.52,17.49,17.51,201900.0,8.9331,8.9484,8.9331,8.9433,201900.0
2009-01-13 13:30:00,17.52,17.53,17.5,17.53,202400.0,8.9484,8.9535,8.9382,8.9535,202400.0
2009-01-13 13:35:00,17.53,17.55,17.52,17.54,391800.0,8.9535,8.9637,8.9484,8.9586,391800.0
2009-01-13 13:40:00,17.54,17.56,17.53,17.54,521300.0,8.9586,8.9688,8.9535,8.9586,521300.0
2009-01-13 13:45:00,17.55,17.55,17.52,17.52,162900.0,8.9637,8.9637,8.9484,8.9484,162900.0
2009-01-13 13:50:00,17.52,17.53,17.5,17.51,123600.0,8.9484,8.9535,8.9382,8.9433,123600.0
2009-01-13 13:55:00,17.51,17.51,17.45,17.49,2554300.0,8.9433,8.9433,8.9127,8.9331,2554300.0
2009-01-13 14:00:00,17.49,17.51,17.46,17.47,328600.0,8.9331,8.9433,8.9178,8.9229,328600.0
2009-01-13 14:05:00,17.46,17.48,17.46,17.47,176800.0,8.9178,8.928,8.9178,8.9229,176800.0
2009-01-13 14:10:00,17.48,17.48,17.47,17.48,154000.0,8.928,8.928,8.9229,8.928,154000.0
2009-01-13 14:15:00,17.48,17.5,17.47,17.5,180000.0,8.928,8.9382,8.9229,8.9382,180000.0
2009-01-13 14:20:00,17.5,17.5,17.46,17.46,272500.0,8.9382,8.9382,8.9178,8.9178,272500.0
2009-01-13 14:25:00,17.46,17.47,17.42,17.42,562200.0,8.9178,8.9229,8.8973,8.8973,562200.0
2009-01-13 14:30:00,17.43,17.52,17.42,17.48,479600.0,8.9024,8.9484,8.8973,8.928,479600.0
2009-01-13 14:35:00,17.48,17.54,17.47,17.51,418400.0,8.928,8.9586,8.9229,8.9433,418400.0
2009-01-13 14:40:00,17.51,17.53,17.49,17.49,380700.0,8.9433,8.9535,8.9331,8.9331,380700.0
2009-01-13 14:45:00,17.49,17.53,17.47,17.51,547400.0,8.9331,8.9535,8.9229,8.9433,547400.0
2009-01-13 14:50:00,17.52,17.54,17.5,17.51,334700.0,8.9484,8.9586,8.9382,8.9433,334700.0
2009-01-13 14:55:00,17.51,17.54,17.5,17.51,409900.0,8.9433,8.9586,8.9382,8.9433,409900.0
2009-01-13 15:00:00,17.5,17.51,17.47,17.49,479800.0,8.9382,8.9433,8.9229,8.9331,479800.0
2009-01-13 15:05:00,17.49,17.49,17.41,17.41,501000.0,8.9331,8.9331,8.8922,8.8922,501000.0
2009-01-13 15:10:00,17.41,17.46,17.4,17.44,510200.0,8.8922,8.9178,8.8871,8.9076,510200.0
2009-01-13 15:15:00,17.43,17.49,17.41,17.45,339600.0,8.9024,8.9331,8.8922,8.9127,339600.0
2009-01-13 15:20:00,17.44,17.5,17.43,17.47,462300.0,8.9076,8.9382,8.9024,8.9229,462300.0
2009-01-13 15:25:00,17.46,17.52,17.44,17.52,513000.0,8.9178,8.9484,8.9076,8.9484,513000.0
2009-01-13 15:30:00,17.52,17.54,17.43,17.52,733000.0,8.9484,8.9586,8.9024,8.9484,733000.0
2009-01-13 15:35:00,17.53,17.54,17.49,17.52,771000.0,8.9535,8.9586,8.9331,8.9484,771000.0
2009-01-13 15:40:00,17.51,17.59,17.49,17.57,1099200.0,8.9433,8.9842,8.9331,8.974,1099200.0
2009-01-13 15:45:00,17.57,17.57,17.5,17.57,1073700.0,8.974,8.974,8.9382,8.974,1073700.0
2009-01-13 15:50:00,17.57,17.58,17.51,17.56,1521100.0,8.974,8.9791,8.9433,8.9688,1521100.0
2009-01-13 15:55:00,17.56,17.61,17.55,17.6,3114200.0,8.9688,8.9944,8.9637,8.9893,3114200.0
2009-01-14 09:30:00,17.29,17.4,17.25,17.4,885500.0,8.8309,8.8871,8.8105,8.8871,885500.0
2009-01-14 09:35:00,17.4,17.44,17.33,17.37,538600.0,8.8871,8.9076,8.8514,8.8718,538600.0
2009-01-14 09:40:00,17.37,17.42,17.37,17.39,345300.0,8.8718,8.8973,8.8718,8.882,345300.0
2009-01-14 09:45:00,17.4,17.43,17.37,17.38,410500.0,8.8871,8.9024,8.8718,8.8769,410500.0
2009-01-14 09:50:00,17.37,17.4,17.33,17.34,420100.0,8.8718,8.8871,8.8514,8.8565,420100.0
2009-01-14 09:55:00,17.34,17.41,17.32,17.35,488400.0,8.8565,8.8922,8.8463,8.8616,488400.0
2009-01-14 10:00:00,17.35,17.38,17.31,17.34,541700.0,8.8616,8.8769,8.8412,8.8565,541700.0
2009-01-14 10:05:00,17.34,17.39,17.32,17.32,623900.0,8.8565,8.882,8.8463,8.8463,623900.0
2009-01-14 10:10:00,17.32,17.33,17.26,17.29,849000.0,8.8463,8.8514,8.8156,8.8309,849000.0
2009-01-14 10:15:00,17.29,17.3,17.23,17.23,861600.0,8.8309,8.836,8.8003,8.8003,861600.0
2009-01-14 10:20:00,17.23,17.31,17.22,17.29,666800.0,8.8003,8.8412,8.7952,8.8309,666800.0
2009-01-14 10:25:00,17.29,17.3,17.25,17.27,495000.0,8.8309,8.836,8.8105,8.8207,495000.0
2009-01-14 10:30:00,17.27,17.32,17.24,17.26,794600.0,8.8207,8.8463,8.8054,8.8156,794600.0
2009-01-14 10:35:00,17.25,17.27,17.18,17.2,691200.0,8.8105,8.8207,8.7748,8.785,691200.0
2009-01-14 10:40:00,17.19,17.2,17.12,17.13,1069400.0,8.7799,8.785,8.7441,8.7492,1069400.0
2009-01-14 10:45:00,17.13,17.15,17.11,17.14,667400.0,8.7492,8.7594,8.739,8.7543,667400.0
2009-01-14 10:50:00,17.14,17.15,17.13,17.13,516700.0,8.7543,8.7594,8.7492,8.7492,516700.0
2009-01-14 10:55:00,17.13,17.17,17.11,17.14,488600.0,8.7492,8.7696,8.739,8.7543,488600.0
2009-01-14 11:00:00,17.14,17.17,17.13,17.13,327700.0,8.7543,8.7696,8.7492,8.7492,327700.0
2009-01-14 11:05:00,17.13,17.13,17.06,17.07,425400.0,8.7492,8.7492,8.7135,8.7186,425400.0
2009-01-14 11:10:00,17.07,17.07,17.0,17.02,931900.0,8.7186,8.7186,8.6828,8.693,931900.0
2009-01-14 11:15:00,17.02,17.05,17.0,17.05,547600.0,8.693,8.7084,8.6828,8.7084,547600.0
2009-01-14 11:20:00,17.05,17.07,17.04,17.07,452400.0,8.7084,8.7186,8.7033,8.7186,452400.0
2009-01-14 11:25:00,17.07,17.07,17.06,17.07,327200.0,8.7186,8.7186,8.7135,8.7186,327200.0
2009-01-14 11:30:00,17.06,17.07,17.05,17.07,555200.0,8.7135,8.7186,8.7084,8.7186,555200.0
2009-01-14 11:35:00,17.07,17.09,17.07,17.09,309500.0,8.7186,8.7288,8.7186,8.7288,309500.0
2009-01-14 11:40:00,17.09,17.14,17.08,17.1,617900.0,8.7288,8.7543,8.7237,8.7339,617900.0
2009-01-14 11:45:00,17.09,17.1,17.08,17.1,243700.0,8.7288,8.7339,8.7237,8.7339,243700.0
2009-01-14 11:50:00,17.1,17.16,17.09,17.15,301600.0,8.7339,8.7645,8.7288,8.7594,301600.0
2009-01-14 11:55:00,17.16,17.16,17.12,17.13,275000.0,8.7645,8.7645,8.7441,8.7492,275000.0
2009-01-14 12:00:00,17.13,17.14,17.08,17.1,460300.0,8.7492,8.7543,8.7237,8.7339,460300.0
2009-01-14 12:05:00,17.1,17.14,17.09,17.13,387400.0,8.7339,8.7543,8.7288,8.7492,387400.0
2009-01-14 12:10:00,17.13,17.13,17.1,17.13,352100.0,8.7492,8.7492,8.7339,8.7492,352100.0
2009-01-14 12:15:00,17.13,17.13,17.06,17.09,251100.0,8.7492,8.7492,8.7135,8.7288,251100.0
2009-01-14 12:20:00,17.1,17.12,17.08,17.08,241600.0,8.7339,8.7441,8.7237,8.7237,241600.0
2009-01-14 12:25:00,17.08,17.09,17.06,17.09,257300.0,8.7237,8.7288,8.7135,8.7288,257300.0
2009-01-14 12:30:00,17.1,17.13,17.09,17.13,449400.0,8.7339,8.7492,8.7288,8.7492,449400.0
2009-01-14 12:35:00,17.13,17.13,17.09,17.1,394300.0,8.7492,8.7492,8.7288,8.7339,394300.0
2009-01-14 12:40:00,17.1,17.1,17.06,17.08,248800.0,8.7339,8.7339,8.7135,8.7237,248800.0
2009-01-14 12:45:00,17.07,17.11,17.07,17.1,209300.0,8.7186,8.739,8.7186,8.7339,209300.0
2009-01-14 12:50:00,17.09,17.16,17.09,17.16,195000.0,8.7288,8.7645,8.7288,8.7645,195000.0
2009-01-14 12:55:00,17.16,17.17,17.13,17.16,233700.0,8.7645,8.7696,8.7492,8.7645,233700.0
2009-01-14 13:00:00,17.16,17.18,17.0,17.16,206200.0,8.7645,8.7748,8.6828,8.7645,206200.0
2009-01-14 13:05:00,17.15,17.19,17.15,17.18,157900.0,8.7594,8.7799,8.7594,8.7748,157900.0
2009-01-14 13:10:00,17.18,17.18,17.14,17.16,243900.0,8.7748,8.7748,8.7543,8.7645,243900.0
2009-01-14 13:15:00,17.17,17.17,17.14,17.15,179900.0,8.7696,8.7696,8.7543,8.7594,179900.0
2009-01-14 13:20:00,17.16,17.16,17.09,17.1,326200.0,8.7645,8.7645,8.7288,8.7339,326200.0
2009-01-14 13:25:00,17.1,17.12,17.06,17.08,323600.0,8.7339,8.7441,8.7135,8.7237,323600.0
2009-01-14 13:30:00,17.07,17.09,17.05,17.08,145400.0,8.7186,8.7288,8.7084,8.7237,145400.0
2009-01-14 13:35:00,17.08,17.12,17.08,17.12,419700.0,8.7237,8.7441,8.7237,8.7441,419700.0
2009-01-14 13:40:00,17.12,17.14,17.12,17.14,92900.0,8.7441,8.7543,8.7441,8.7543,92900.0
2009-01-14 13:45:00,17.14,17.19,17.13,17.16,338400.0,8.7543,8.7799,8.7492,8.7645,338400.0
2009-01-14 13:50:00,17.16,17.17,17.14,17.17,153600.0,8.7645,8.7696,8.7543,8.7696,153600.0
2009-01-14 13:55:00,17.17,17.17,17.15,17.15,158000.0,8.7696,8.7696,8.7594,8.7594,158000.0
2009-01-14 14:00:00,17.15,17.16,17.1,17.14,396900.0,8.7594,8.7645,8.7339,8.7543,396900.0
2009-01-14 14:05:00,17.13,17.16,17.1,17.16,449700.0,8.7492,8.7645,8.7339,8.7645,449700.0
2009-01-14 14:10:00,17.16,17.2,17.15,17.18,385800.0,8.7645,8.785,8.7594,8.7748,385800.0
2009-01-14 14:15:00,17.18,17.24,17.17,17.18,457200.0,8.7748,8.8054,8.7696,8.7748,457200.0
2009-01-14 14:20:00,17.18,17.2,17.12,17.16,309300.0,8.7748,8.785,8.7441,8.7645,309300.0
2009-01-14 14:25:00,17.15,17.19,17.13,17.17,326500.0,8.7594,8.7799,8.7492,8.7696,326500.0
2009-01-14 14:30:00,17.17,17.24,17.17,17.18,462100.0,8.7696,8.8054,8.7696,8.7748,462100.0
2009-01-14 14:35:00,17.18,17.21,17.17,17.2,359600.0,8.7748,8.7901,8.7696,8.785,359600.0
2009-01-14 14:40:00,17.2,17.21,17.16,17.2,279200.0,8.785,8.7901,8.7645,8.785,279200.0
2009-01-14 14:45:00,17.2,17.21,17.16,17.16,343500.0,8.785,8.7901,8.7645,8.7645,343500.0
2009-01-14 14:50:00,17.17,17.18,17.12,17.13,317700.0,8.7696,8.7748,8.7441,8.7492,317700.0
2009-01-14 14:55:00,17.14,17.17,17.11,17.12,329500.0,8.7543,8.7696,8.739,8.7441,329500.0
2009-01-14 15:00:00,17.12,17.12,17.05,17.06,671600.0,8.7441,8.7441,8.7084,8.7135,671600.0
2009-01-14 15:05:00,17.06,17.07,17.03,17.05,518300.0,8.7135,8.7186,8.6981,8.7084,518300.0
2009-01-14 15:10:00,17.04,17.1,17.03,17.05,679200.0,8.7033,8.7339,8.6981,8.7084,679200.0
2009-01-14 15:15:00,17.06,17.12,17.02,17.12,1076600.0,8.7135,8.7441,8.693,8.7441,1076600.0
2009-01-14 15:20:00,17.13,17.22,17.12,17.19,2436700.0,8.7492,8.7952,8.7441,8.7799,2436700.0
2009-01-14 15:25:00,17.19,17.22,17.16,17.19,734700.0,8.7799,8.7952,8.7645,8.7799,734700.0
2009-01-14 15:30:00,17.19,17.22,17.17,17.21,577800.0,8.7799,8.7952,8.7696,8.7901,577800.0
2009-01-14 15:35:00,17.21,17.22,17.14,17.16,725500.0,8.7901,8.7952,8.7543,8.7645,725500.0
2009-01-14 15:40:00,17.16,17.21,17.12,17.18,781600.0,8.7645,8.7901,8.7441,8.7748,781600.0
2009-01-14 15:45:00,17.19,17.23,17.14,17.19,1371800.0,8.7799,8.8003,8.7543,8.7799,1371800.0
2009-01-14 15:50:00,17.19,17.27,17.19,17.22,1834400.0,8.7799,8.8207,8.7799,8.7952,1834400.0
2009-01-14 15:55:00,17.22,17.28,17.17,17.24,2815400.0,8.7952,8.8258,8.7696,8.8054,2815400.0
2009-01-15 09:30:00,17.22,17.22,17.08,17.09,831300.0,8.7952,8.7952,8.7237,8.7288,831300.0
2009-01-15 09:35:00,17.08,17.16,17.07,17.09,465300.0,8.7237,8.7645,8.7186,8.7288,465300.0
2009-01-15 09:40:00,17.09,17.14,17.08,17.11,364700.0,8.7288,8.7543,8.7237,8.739,364700.0
2009-01-15 09:45:00,17.1,17.13,17.02,17.03,715000.0,8.7339,8.7492,8.693,8.6981,715000.0
2009-01-15 09:50:00,17.03,17.06,17.01,17.02,496700.0,8.6981,8.7135,8.6879,8.693,496700.0
2009-01-15 09:55:00,17.01,17.04,17.0,17.02,671500.0,8.6879,8.7033,8.6828,8.693,671500.0
2009-01-15 10:00:00,17.03,17.07,17.0,17.02,714100.0,8.6981,8.7186,8.6828,8.693,714100.0
2009-01-15 10:05:00,17.01,17.03,16.91,16.94,1656700.0,8.6879,8.6981,8.6369,8.6522,1656700.0
2009-01-15 10:10:00,16.94,16.95,16.9,16.95,470500.0,8.6522,8.6573,8.6317,8.6573,470500.0
2009-01-15 10:15:00,16.94,16.94,16.85,16.86,562300.0,8.6522,8.6522,8.6062,8.6113,562300.0
2009-01-15 10:20:00,16.87,16.92,16.83,16.83,572500.0,8.6164,8.642,8.596,8.596,572500.0
2009-01-15 10:25:00,16.84,16.88,16.82,16.88,386200.0,8.6011,8.6215,8.5909,8.6215,386200.0
2009-01-15 10:30:00,16.88,16.91,16.8,16.83,376200.0,8.6215,8.6369,8.5807,8.596,376200.0
2009-01-15 10:35:00,16.83,16.86,16.81,16.86,442400.0,8.596,8.6113,8.5858,8.6113,442400.0
2009-01-15 10:40:00,16.86,16.89,16.84,16.86,395300.0,8.6113,8.6266,8.6011,8.6113,395300.0
2009-01-15 10:45:00,16.85,16.88,16.82,16.86,358300.0,8.6062,8.6215,8.5909,8.6113,358300.0
2009-01-15 10:50:00,16.86,16.88,16.83,16.87,599100.0,8.6113,8.6215,8.596,8.6164,599100.0
2009-01-15 10:55:00,16.88,16.9,16.85,16.85,447200.0,8.6215,8.6317,8.6062,8.6062,447200.0
2009-01-15 11:00:00,16.86,16.9,16.85,16.88,361400.0,8.6113,8.6317,8.6062,8.6215,361400.0
2009-01-15 11:05:00,16.88,16.92,16.86,16.9,437300.0,8.6215,8.642,8.6113,8.6317,437300.0
2009-01-15 11:10:00,16.89,16.9,16.82,16.82,641700.0,8.6266,8.6317,8.5909,8.5909,641700.0
2009-01-15 11:15:00,16.83,16.84,16.8,16.82,393200.0,8.596,8.6011,8.5807,8.5909,393200.0
2009-01-15 11:20:00,16.82,16.87,16.81,16.86,230800.0,8.5909,8.6164,8.5858,8.6113,230800.0
2009-01-15 11:25:00,16.87,16.89,16.84,16.85,303400.0,8.6164,8.6266,8.6011,8.6062,303400.0
2009-01-15 11:30:00,16.85,16.89,16.83,16.88,260000.0,8.6062,8.6266,8.596,8.6215,260000.0
2009-01-15 11:35:00,16.89,16.89,16.8,16.81,318900.0,8.6266,8.6266,8.5807,8.5858,318900.0
2009-01-15 11:40:00,16.82,16.82,16.74,16.75,891400.0,8.5909,8.5909,8.55,8.5551,891400.0
2009-01-15 11:45:00,16.75,16.76,16.73,16.73,380300.0,8.5551,8.5602,8.5449,8.5449,380300.0
2009-01-15 11:50:00,16.73,16.76,16.71,16.75,437100.0,8.5449,8.5602,8.5347,8.5551,437100.0
2009-01-15 11:55:00,16.76,16.79,16.74,16.75,432600.0,8.5602,8.5756,8.55,8.5551,432600.0
2009-01-15 12:00:00,16.75,16.79,16.73,16.74,328200.0,8.5551,8.5756,8.5449,8.55,328200.0
2009-01-15 12:05:00,16.73,16.74,16.64,16.65,875800.0,8.5449,8.55,8.4989,8.5041,875800.0
2009-01-15 12:10:00,16.65,16.69,16.62,16.68,415000.0,8.5041,8.5245,8.4887,8.5194,415000.0
2009-01-15 12:15:00,16.68,16.71,16.65,16.68,949300.0,8.5194,8.5347,8.5041,8.5194,949300.0
2009-01-15 12:20:00,16.69,16.71,16.65,16.65,1251700.0,8.5245,8.5347,8.5041,8.5041,1251700.0
2009-01-15 12:25:00,16.65,16.66,16.56,16.61,1290400.0,8.5041,8.5092,8.4581,8.4836,1290400.0
2009-01-15 12:30:00,16.61,16.62,16.57,16.59,501200.0,8.4836,8.4887,8.4632,8.4734,501200.0
2009-01-15 12:35:00,16.59,16.6,16.53,16.54,635200.0,8.4734,8.4785,8.4428,8.4479,635200.0
2009-01-15 12:40:00,16.53,16.58,16.53,16.57,417000.0,8.4428,8.4683,8.4428,8.4632,417000.0
2009-01-15 12:45:00,16.57,16.59,16.52,16.57,1121800.0,8.4632,8.4734,8.4377,8.4632,1121800.0
2009-01-15 12:50:00,16.56,16.59,16.55,16.58,324700.0,8.4581,8.4734,8.453,8.4683,324700.0
2009-01-15 12:55:00,16.58,16.66,16.55,16.66,1275600.0,8.4683,8.5092,8.453,8.5092,1275600.0
2009-01-15 13:00:00,16.66,16.79,16.65,16.78,2351800.0,8.5092,8.5756,8.5041,8.5705,2351800.0
2009-01-15 13:05:00,16.77,16.84,16.77,16.82,1517400.0,8.5653,8.6011,8.5653,8.5909,1517400.0
2009-01-15 13:10:00,16.82,16.84,16.8,16.81,752300.0,8.5909,8.6011,8.5807,8.5858,752300.0
2009-01-15 13:15:00,16.81,16.91,16.8,16.85,963700.0,8.5858,8.6369,8.5807,8.6062,963700.0
2009-01-15 13:20:00,16.85,16.91,16.83,16.91,779000.0,8.6062,8.6369,8.596,8.6369,779000.0
2009-01-15 13:25:00,16.9,16.99,16.9,16.99,1006700.0,8.6317,8.6777,8.6317,8.6777,1006700.0
2009-01-15 13:30:00,16.98,17.0,16.95,16.97,712100.0,8.6726,8.6828,8.6573,8.6675,712100.0
2009-01-15 13:35:00,16.97,17.06,16.93,17.05,1000600.0,8.6675,8.7135,8.6471,8.7084,1000600.0
2009-01-15 13:40:00,17.05,17.07,17.04,17.05,1269000.0,8.7084,8.7186,8.7033,8.7084,1269000.0
2009-01-15 13:45:00,17.05,17.13,17.02,17.08,1851300.0,8.7084,8.7492,8.693,8.7237,1851300.0
2009-01-15 13:50:00,17.08,17.18,17.06,17.14,1279400.0,8.7237,8.7748,8.7135,8.7543,1279400.0
2009-01-15 13:55:00,17.14,17.2,17.12,17.12,992300.0,8.7543,8.785,8.7441,8.7441,992300.0
2009-01-15 14:00:00,17.13,17.17,17.06,17.07,478800.0,8.7492,8.7696,8.7135,8.7186,478800.0
2009-01-15 14:05:00,17.06,17.2,17.06,17.11,751900.0,8.7135,8.785,8.7135,8.739,751900.0
2009-01-15 14:10:00,17.11,17.15,17.0,17.05,615300.0,8.739,8.7594,8.6828,8.7084,615300.0
2009-01-15 14:15:00,17.06,17.16,17.05,17.11,779400.0,8.7135,8.7645,8.7084,8.739,779400.0
2009-01-15 14:20:00,17.11,17.15,17.08,17.09,610200.0,8.739,8.7594,8.7237,8.7288,610200.0
2009-01-15 14:25:00,17.1,17.22,17.08,17.2,652500.0,8.7339,8.7952,8.7237,8.785,652500.0
2009-01-15 14:30:00,17.2,17.28,17.17,17.23,841000.0,8.785,8.8258,8.7696,8.8003,841000.0
2009-01-15 14:35:00,17.23,17.3,17.2,17.25,639000.0,8.8003,8.836,8.785,8.8105,639000.0
2009-01-15 14:40:00,17.25,17.36,17.22,17.29,637300.0,8.8105,8.8667,8.7952,8.8309,637300.0
2009-01-15 14:45:00,17.29,17.36,17.26,17.31,610400.0,8.8309,8.8667,8.8156,8.8412,610400.0
2009-01-15 14:50:00,17.31,17.35,17.26,17.3,727100.0,8.8412,8.8616,8.8156,8.836,727100.0
2009-01-15 14:55:00,17.29,17.33,17.27,17.28,405200.0,8.8309,8.8514,8.8207,8.8258,405200.0
2009-01-15 15:00:00,17.28,17.32,17.2,17.21,551300.0,8.8258,8.8463,8.785,8.7901,551300.0
2009-01-15 15:05:00,17.21,17.25,17.14,17.18,642900.0,8.7901,8.8105,8.7543,8.7748,642900.0
2009-01-15 15:10:00,17.17,17.25,17.15,17.21,668100.0,8.7696,8.8105,8.7594,8.7901,668100.0
2009-01-15 15:15:00,17.21,17.28,17.2,17.27,480100.0,8.7901,8.8258,8.785,8.8207,480100.0
2009-01-15 15:20:00,17.27,17.28,17.15,17.17,652600.0,8.8207,8.8258,8.7594,8.7696,652600.0
2009-01-15 15:25:00,17.16,17.17,17.08,17.1,630200.0,8.7645,8.7696,8.7237,8.7339,630200.0
2009-01-15 15:30:00,17.1,17.1,17.04,17.08,979100.0,8.7339,8.7339,8.7033,8.7237,979100.0
2009-01-15 15:35:00,17.08,17.14,17.04,17.06,1200300.0,8.7237,8.7543,8.7033,8.7135,1200300.0
2009-01-15 15:40:00,17.07,17.1,17.03,17.04,2498000.0,8.7186,8.7339,8.6981,8.7033,2498000.0
2009-01-15 15:45:00,17.04,17.18,17.03,17.1,1785400.0,8.7033,8.7748,8.6981,8.7339,1785400.0
2009-01-15 15:50:00,17.1,17.26,17.08,17.21,2366100.0,8.7339,8.8156,8.7237,8.7901,2366100.0
2009-01-15 15:55:00,17.21,17.33,17.15,17.27,4258100.0,8.7901,8.8514,8.7594,8.8207,4258100.0
2009-01-16 09:30:00,17.77,17.77,17.56,17.58,4772300.0,9.0761,9.0761,8.9688,8.9791,4772300.0
2009-01-16 09:35:00,17.58,17.59,17.5,17.51,925700.0,8.9791,8.9842,8.9382,8.9433,925700.0
2009-01-16 09:40:00,17.51,17.57,17.5,17.55,760500.0,8.9433,8.974,8.9382,8.9637,760500.0
2009-01-16 09:45:00,17.55,17.57,17.54,17.56,408300.0,8.9637,8.974,8.9586,8.9688,408300.0
2009-01-16 09:50:00,17.56,17.59,17.48,17.5,726000.0,8.9688,8.9842,8.928,8.9382,726000.0
2009-01-16 09:55:00,17.51,17.56,17.48,17.55,428400.0,8.9433,8.9688,8.928,8.9637,428400.0
2009-01-16 10:00:00,17.55,17.64,17.53,17.59,734600.0,8.9637,9.0097,8.9535,8.9842,734600.0
2009-01-16 10:05:00,17.59,17.6,17.54,17.54,585700.0,8.9842,8.9893,8.9586,8.9586,585700.0
2009-01-16 10:10:00,17.54,17.56,17.48,17.54,533100.0,8.9586,8.9688,8.928,8.9586,533100.0
2009-01-16 10:15:00,17.55,17.56,17.47,17.48,598900.0,8.9637,8.9688,8.9229,8.928,598900.0
2009-01-16 10:20:00,17.48,17.55,17.48,17.54,819000.0,8.928,8.9637,8.928,8.9586,819000.0
2009-01-16 10:25:00,17.54,17.56,17.49,17.56,907100.0,8.9586,8.9688,8.9331,8.9688,907100.0
2009-01-16 10:30:00,17.55,17.61,17.53,17.6,1056900.0,8.9637,8.9944,8.9535,8.9893,1056900.0
2009-01-16 10:35:00,17.6,17.63,17.59,17.62,358700.0,8.9893,9.0046,8.9842,8.9995,358700.0
2009-01-16 10:40:00,17.62,17.64,17.6,17.61,345900.0,8.9995,9.0097,8.9893,8.9944,345900.0
2009-01-16 10:45:00,17.61,17.67,17.61,17.63,268600.0,8.9944,9.025,8.9944,9.0046,268600.0
2009-01-16 10:50:00,17.64,17.64,17.59,17.6,491900.0,9.0097,9.0097,8.9842,8.9893,491900.0
2009-01-16 10:55:00,17.59,17.61,17.55,17.59,313400.0,8.9842,8.9944,8.9637,8.9842,313400.0
2009-01-16 11:00:00,17.58,17.6,17.55,17.59,236500.0,8.9791,8.9893,8.9637,8.9842,236500.0
2009-01-16 11:05:00,17.59,17.6,17.53,17.56,297300.0,8.9842,8.9893,8.9535,8.9688,297300.0
2009-01-16 11:10:00,17.56,17.6,17.55,17.58,309300.0,8.9688,8.9893,8.9637,8.9791,309300.0
2009-01-16 11:15:00,17.58,17.58,17.52,17.55,457300.0,8.9791,8.9791,8.9484,8.9637,457300.0
2009-01-16 11:20:00,17.55,17.56,17.51,17.56,300100.0,8.9637,8.9688,8.9433,8.9688,300100.0
2009-01-16 11:25:00,17.56,17.59,17.55,17.59,207100.0,8.9688,8.9842,8.9637,8.9842,207100.0
2009-01-16 11:30:00,17.58,17.59,17.53,17.53,205300.0,8.9791,8.9842,8.9535,8.9535,205300.0
2009-01-16 11:35:00,17.52,17.53,17.45,17.46,394500.0,8.9484,8.9535,8.9127,8.9178,394500.0
2009-01-16 11:40:00,17.47,17.47,17.43,17.47,384500.0,8.9229,8.9229,8.9024,8.9229,384500.0
2009-01-16 11:45:00,17.47,17.5,17.44,17.5,392500.0,8.9229,8.9382,8.9076,8.9382,392500.0
2009-01-16 11:50:00,17.5,17.53,17.44,17.45,399500.0,8.9382,8.9535,8.9076,8.9127,399500.0
2009-01-16 11:55:00,17.46,17.46,17.4,17.45,547100.0,8.9178,8.9178,8.8871,8.9127,547100.0
2009-01-16 12:00:00,17.45,17.46,17.42,17.45,407500.0,8.9127,8.9178,8.8973,8.9127,407500.0
2009-01-16 12:05:00,17.45,17.45,17.38,17.39,458200.0,8.9127,8.9127,8.8769,8.882,458200.0
2009-01-16 12:10:00,17.39,17.4,17.36,17.4,432000.0,8.882,8.8871,8.8667,8.8871,432000.0
2009-01-16 12:15:00,17.39,17.4,17.28,17.34,684600.0,8.882,8.8871,8.8258,8.8565,684600.0
2009-01-16 12:20:00,17.34,17.35,17.23,17.24,574200.0,8.8565,8.8616,8.8003,8.8054,574200.0
2009-01-16 12:25:00,17.24,17.46,17.21,17.25,1228900.0,8.8054,8.9178,8.7901,8.8105,1228900.0
2009-01-16 12:30:00,17.25,17.29,17.22,17.23,803500.0,8.8105,8.8309,8.7952,8.8003,803500.0
2009-01-16 12:35:00,17.24,17.27,17.19,17.26,550200.0,8.8054,8.8207,8.7799,8.8156,550200.0
2009-01-16 12:40:00,17.27,17.31,17.2,17.23,408900.0,8.8207,8.8412,8.785,8.8003,408900.0
2009-01-16 12:45:00,17.23,17.26,17.2,17.24,339500.0,8.8003,8.8156,8.785,8.8054,339500.0
2009-01-16 12:50:00,17.24,17.29,17.22,17.26,315600.0,8.8054,8.8309,8.7952,8.8156,315600.0
2009-01-16 12:55:00,17.25,17.29,17.23,17.29,284000.0,8.8105,8.8309,8.8003,8.8309,284000.0
2009-01-16 13:00:00,17.29,17.31,17.24,17.24,533100.0,8.8309,8.8412,8.8054,8.8054,533100.0
2009-01-16 13:05:00,17.25,17.27,17.24,17.26,196800.0,8.8105,8.8207,8.8054,8.8156,196800.0
2009-01-16 13:10:00,17.26,17.31,17.25,17.28,327400.0,8.8156,8.8412,8.8105,8.8258,327400.0
2009-01-16 13:15:00,17.28,17.29,17.2,17.22,318800.0,8.8258,8.8309,8.785,8.7952,318800.0
2009-01-16 13:20:00,17.22,17.25,17.18,17.23,505100.0,8.7952,8.8105,8.7748,8.8003,505100.0
2009-01-16 13:25:00,17.24,17.24,17.17,17.22,196600.0,8.8054,8.8054,8.7696,8.7952,196600.0
2009-01-16 13:30:00,17.22,17.28,17.19,17.25,374500.0,8.7952,8.8258,8.7799,8.8105,374500.0
2009-01-16 13:35:00,17.25,17.3,17.24,17.29,338200.0,8.8105,8.836,8.8054,8.8309,338200.0
2009-01-16 13:40:00,17.3,17.3,17.24,17.24,220900.0,8.836,8.836,8.8054,8.8054,220900.0
2009-01-16 13:45:00,17.25,17.26,17.21,17.22,401600.0,8.8105,8.8156,8.7901,8.7952,401600.0
2009-01-16 13:50:00,17.22,17.26,17.2,17.2,423500.0,8.7952,8.8156,8.785,8.785,423500.0
2009-01-16 13:55:00,17.2,17.31,17.2,17.28,312200.0,8.785,8.8412,8.785,8.8258,312200.0
2009-01-16 14:00:00,17.29,17.32,17.27,17.32,430400.0,8.8309,8.8463,8.8207,8.8463,430400.0
2009-01-16 14:05:00,17.32,17.35,17.31,17.32,304300.0,8.8463,8.8616,8.8412,8.8463,304300.0
2009-01-16 14:10:00,17.33,17.35,17.31,17.32,211800.0,8.8514,8.8616,8.8412,8.8463,211800.0
2009-01-16 14:15:00,17.31,17.33,17.26,17.28,298300.0,8.8412,8.8514,8.8156,8.8258,298300.0
2009-01-16 14:20:00,17.28,17.42,17.27,17.42,2090200.0,8.8258,8.8973,8.8207,8.8973,2090200.0
2009-01-16 14:25:00,17.42,17.5,17.41,17.5,1949900.0,8.8973,8.9382,8.8922,8.9382,1949900.0
2009-01-16 14:30:00,17.5,17.55,17.43,17.43,968900.0,8.9382,8.9637,8.9024,8.9024,968900.0
2009-01-16 14:35:00,17.43,17.47,17.42,17.45,596200.0,8.9024,8.9229,8.8973,8.9127,596200.0
2009-01-16 14:40:00,17.46,17.51,17.39,17.41,500700.0,8.9178,8.9433,8.882,8.8922,500700.0
2009-01-16 14:45:00,17.4,17.42,17.35,17.4,482100.0,8.8871,8.8973,8.8616,8.8871,482100.0
2009-01-16 14:50:00,17.4,17.51,17.4,17.45,591700.0,8.8871,8.9433,8.8871,8.9127,591700.0
2009-01-16 14:55:00,17.45,17.55,17.44,17.52,413100.0,8.9127,8.9637,8.9076,8.9484,413100.0
2009-01-16 15:00:00,17.53,17.54,17.45,17.54,954700.0,8.9535,8.9586,8.9127,8.9586,954700.0
2009-01-16 15:05:00,17.54,17.63,17.53,17.61,2281200.0,8.9586,9.0046,8.9535,8.9944,2281200.0
2009-01-16 15:10:00,17.61,17.61,17.54,17.55,1056100.0,8.9944,8.9944,8.9586,8.9637,1056100.0
2009-01-16 15:15:00,17.55,17.58,17.52,17.52,612100.0,8.9637,8.9791,8.9484,8.9484,612100.0
2009-01-16 15:20:00,17.53,17.59,17.49,17.57,654300.0,8.9535,8.9842,8.9331,8.974,654300.0
2009-01-16 15:25:00,17.56,17.59,17.47,17.48,1077200.0,8.9688,8.9842,8.9229,8.928,1077200.0
2009-01-16 15:30:00,17.48,17.55,17.46,17.54,1060700.0,8.928,8.9637,8.9178,8.9586,1060700.0
2009-01-16 15:35:00,17.54,17.56,17.5,17.51,714000.0,8.9586,8.9688,8.9382,8.9433,714000.0
2009-01-16 15:40:00,17.5,17.55,17.46,17.52,1120400.0,8.9382,8.9637,8.9178,8.9484,1120400.0
2009-01-16 15:45:00,17.53,17.59,17.48,17.49,1731100.0,8.9535,8.9842,8.928,8.9331,1731100.0
2009-01-16 15:50:00,17.5,17.54,17.47,17.49,1593300.0,8.9382,8.9586,8.9229,8.9331,1593300.0
2009-01-16 15:55:00,17.5,17.52,17.47,17.5,2251200.0,8.9382,8.9484,8.9229,8.9382,2251200.0
2009-01-20 09:30:00,17.24,17.55,17.24,17.5,1637100.0,8.8054,8.9637,8.8054,8.9382,1637100.0
2009-01-20 09:35:00,17.5,17.74,17.47,17.73,1311400.0,8.9382,9.0608,8.9229,9.0557,1311400.0
2009-01-20 09:40:00,17.73,17.83,17.71,17.74,1625900.0,9.0557,9.1067,9.0455,9.0608,1625900.0
2009-01-20 09:45:00,17.74,17.76,17.56,17.59,1107000.0,9.0608,9.071,8.9688,8.9842,1107000.0
2009-01-20 09:50:00,17.6,17.68,17.54,17.54,941800.0,8.9893,9.0301,8.9586,8.9586,941800.0
2009-01-20 09:55:00,17.55,17.65,17.54,17.63,675100.0,8.9637,9.0148,8.9586,9.0046,675100.0
2009-01-20 10:00:00,17.63,17.69,17.59,17.63,1054600.0,9.0046,9.0352,8.9842,9.0046,1054600.0
2009-01-20 10:05:00,17.63,17.76,17.63,17.74,700200.0,9.0046,9.071,9.0046,9.0608,700200.0
2009-01-20 10:10:00,17.73,17.73,17.63,17.69,538500.0,9.0557,9.0557,9.0046,9.0352,538500.0
2009-01-20 10:15:00,17.69,17.69,17.62,17.64,704000.0,9.0352,9.0352,8.9995,9.0097,704000.0
2009-01-20 10:20:00,17.64,17.66,17.62,17.65,411900.0,9.0097,9.0199,8.9995,9.0148,411900.0
2009-01-20 10:25:00,17.65,17.74,17.64,17.72,715600.0,9.0148,9.0608,9.0097,9.0506,715600.0
2009-01-20 10:30:00,17.73,17.73,17.66,17.69,414700.0,9.0557,9.0557,9.0199,9.0352,414700.0
2009-01-20 10:35:00,17.69,17.73,17.66,17.7,643800.0,9.0352,9.0557,9.0199,9.0403,643800.0
2009-01-20 10:40:00,17.69,17.74,17.68,17.72,528300.0,9.0352,9.0608,9.0301,9.0506,528300.0
2009-01-20 10:45:00,17.73,17.73,17.61,17.63,459800.0,9.0557,9.0557,8.9944,9.0046,459800.0
2009-01-20 10:50:00,17.63,17.65,17.57,17.65,587900.0,9.0046,9.0148,8.974,9.0148,587900.0
2009-01-20 10:55:00,17.64,17.66,17.62,17.65,901100.0,9.0097,9.0199,8.9995,9.0148,901100.0
2009-01-20 11:00:00,17.65,17.65,17.6,17.62,432100.0,9.0148,9.0148,8.9893,8.9995,432100.0
2009-01-20 11:05:00,17.61,17.63,17.6,17.6,487100.0,8.9944,9.0046,8.9893,8.9893,487100.0
2009-01-20 11:10:00,17.6,17.61,17.55,17.58,513400.0,8.9893,8.9944,8.9637,8.9791,513400.0
2009-01-20 11:15:00,17.58,17.58,17.51,17.54,413100.0,8.9791,8.9791,8.9433,8.9586,413100.0
2009-01-20 11:20:00,17.54,17.54,17.47,17.5,663800.0,8.9586,8.9586,8.9229,8.9382,663800.0
2009-01-20 11:25:00,17.5,17.58,17.49,17.55,728000.0,8.9382,8.9791,8.9331,8.9637,728000.0
2009-01-20 11:30:00,17.55,17.63,17.55,17.61,362200.0,8.9637,9.0046,8.9637,8.9944,362200.0
2009-01-20 11:35:00,17.61,17.65,17.6,17.61,419900.0,8.9944,9.0148,8.9893,8.9944,419900.0
2009-01-20 11:40:00,17.61,17.65,17.6,17.62,197600.0,8.9944,9.0148,8.9893,8.9995,197600.0
2009-01-20 11:45:00,17.62,17.65,17.62,17.64,204700.0,8.9995,9.0148,8.9995,9.0097,204700.0
2009-01-20 11:50:00,17.64,17.64,17.6,17.6,234800.0,9.0097,9.0097,8.9893,8.9893,234800.0
2009-01-20 11:55:00,17.61,17.63,17.55,17.6,473900.0,8.9944,9.0046,8.9637,8.9893,473900.0
2009-01-20 12:00:00,17.6,17.62,17.59,17.59,226500.0,8.9893,8.9995,8.9842,8.9842,226500.0
2009-01-20 12:05:00,17.6,17.6,17.53,17.55,261800.0,8.9893,8.9893,8.9535,8.9637,261800.0
2009-01-20 12:10:00,17.56,17.63,17.54,17.62,305000.0,8.9688,9.0046,8.9586,8.9995,305000.0
2009-01-20 12:15:00,17.63,17.66,17.6,17.63,418400.0,9.0046,9.0199,8.9893,9.0046,418400.0
2009-01-20 12:20:00,17.63,17.63,17.54,17.56,340600.0,9.0046,9.0046,8.9586,8.9688,340600.0
2009-01-20 12:25:00,17.56,17.57,17.39,17.41,715000.0,8.9688,8.974,8.882,8.8922,715000.0
2009-01-20 12:30:00,17.41,17.5,17.39,17.49,478900.0,8.8922,8.9382,8.882,8.9331,478900.0
2009-01-20 12:35:00,17.49,17.55,17.48,17.53,389300.0,8.9331,8.9637,8.928,8.9535,389300.0
2009-01-20 12:40:00,17.53,17.58,17.51,17.57,289500.0,8.9535,8.9791,8.9433,8.974,289500.0
2009-01-20 12:45:00,17.56,17.6,17.53,17.53,254800.0,8.9688,8.9893,8.9535,8.9535,254800.0
2009-01-20 12:50:00,17.53,17.56,17.47,17.49,274600.0,8.9535,8.9688,8.9229,8.9331,274600.0
2009-01-20 12:55:00,17.5,17.53,17.47,17.5,243500.0,8.9382,8.9535,8.9229,8.9382,243500.0
2009-01-20 13:00:00,17.49,17.57,17.47,17.54,238200.0,8.9331,8.974,8.9229,8.9586,238200.0
2009-01-20 13:05:00,17.54,17.55,17.47,17.47,204400.0,8.9586,8.9637,8.9229,8.9229,204400.0
2009-01-20 13:10:00,17.48,17.53,17.46,17.52,539800.0,8.928,8.9535,8.9178,8.9484,539800.0
2009-01-20 13:15:00,17.52,17.57,17.51,17.56,245500.0,8.9484,8.974,8.9433,8.9688,245500.0
2009-01-20 13:20:00,17.56,17.59,17.53,17.59,361700.0,8.9688,8.9842,8.9535,8.9842,361700.0
2009-01-20 13:25:00,17.59,17.62,17.55,17.57,521900.0,8.9842,8.9995,8.9637,8.974,521900.0
2009-01-20 13:30:00,17.57,17.58,17.46,17.48,396600.0,8.974,8.9791,8.9178,8.928,396600.0
2009-01-20 13:35:00,17.48,17.51,17.47,17.5,224500.0,8.928,8.9433,8.9229,8.9382,224500.0
2009-01-20 13:40:00,17.51,17.6,17.49,17.6,570600.0,8.9433,8.9893,8.9331,8.9893,570600.0
2009-01-20 13:45:00,17.59,17.6,17.52,17.52,394200.0,8.9842,8.9893,8.9484,8.9484,394200.0
2009-01-20 13:50:00,17.52,17.54,17.49,17.49,313000.0,8.9484,8.9586,8.9331,8.9331,313000.0
2009-01-20 13:55:00,17.49,17.53,17.44,17.46,263500.0,8.9331,8.9535,8.9076,8.9178,263500.0
2009-01-20 14:00:00,17.46,17.47,17.42,17.47,334800.0,8.9178,8.9229,8.8973,8.9229,334800.0
2009-01-20 14:05:00,17.47,17.51,17.45,17.46,320200.0,8.9229,8.9433,8.9127,8.9178,320200.0
2009-01-20 14:10:00,17.45,17.49,17.43,17.43,266800.0,8.9127,8.9331,8.9024,8.9024,266800.0
2009-01-20 14:15:00,17.43,17.46,17.4,17.42,286400.0,8.9024,8.9178,8.8871,8.8973,286400.0
2009-01-20 14:20:00,17.41,17.42,17.33,17.34,378600.0,8.8922,8.8973,8.8514,8.8565,378600.0
2009-01-20 14:25:00,17.34,17.41,17.34,17.39,331600.0,8.8565,8.8922,8.8565,8.882,331600.0
2009-01-20 14:30:00,17.39,17.42,17.36,17.41,204700.0,8.882,8.8973,8.8667,8.8922,204700.0
2009-01-20 14:35:00,17.41,17.45,17.37,17.38,319300.0,8.8922,8.9127,8.8718,8.8769,319300.0
2009-01-20 14:40:00,17.38,17.41,17.32,17.33,499500.0,8.8769,8.8922,8.8463,8.8514,499500.0
2009-01-20 14:45:00,17.34,17.34,17.26,17.28,613000.0,8.8565,8.8565,8.8156,8.8258,613000.0
2009-01-20 14:50:00,17.29,17.38,17.26,17.38,431300.0,8.8309,8.8769,8.8156,8.8769,431300.0
2009-01-20 14:55:00,17.38,17.38,17.3,17.32,331900.0,8.8769,8.8769,8.836,8.8463,331900.0
2009-01-20 15:00:00,17.32,17.33,17.26,17.27,470800.0,8.8463,8.8514,8.8156,8.8207,470800.0
2009-01-20 15:05:00,17.27,17.28,17.22,17.23,536700.0,8.8207,8.8258,8.7952,8.8003,536700.0
2009-01-20 15:10:00,17.24,17.28,17.22,17.23,650100.0,8.8054,8.8258,8.7952,8.8003,650100.0
2009-01-20 15:15:00,17.23,17.26,17.17,17.21,705000.0,8.8003,8.8156,8.7696,8.7901,705000.0
2009-01-20 15:20:00,17.21,17.23,17.18,17.22,657900.0,8.7901,8.8003,8.7748,8.7952,657900.0
2009-01-20 15:25:00,17.23,17.28,17.2,17.26,754400.0,8.8003,8.8258,8.785,8.8156,754400.0
2009-01-20 15:30:00,17.26,17.34,17.23,17.33,649700.0,8.8156,8.8565,8.8003,8.8514,649700.0
2009-01-20 15:35:00,17.33,17.37,17.31,17.33,736800.0,8.8514,8.8718,8.8412,8.8514,736800.0
2009-01-20 15:40:00,17.33,17.38,17.32,17.35,1778200.0,8.8514,8.8769,8.8463,8.8616,1778200.0
2009-01-20 15:45:00,17.34,17.35,17.28,17.34,1008600.0,8.8565,8.8616,8.8258,8.8565,1008600.0
2009-01-20 15:50:00,17.34,17.34,17.16,17.19,1987800.0,8.8565,8.8565,8.7645,8.7799,1987800.0
2009-01-20 15:55:00,17.2,17.2,17.12,17.18,2188900.0,8.785,8.785,8.7441,8.7748,2188900.0
2009-01-21 09:30:00,17.31,17.43,17.23,17.24,1242600.0,8.8412,8.9024,8.8003,8.8054,1242600.0
2009-01-21 09:35:00,17.24,17.25,17.16,17.18,862300.0,8.8054,8.8105,8.7645,8.7748,862300.0
2009-01-21 09:40:00,17.19,17.22,17.13,17.14,816000.0,8.7799,8.7952,8.7492,8.7543,816000.0
2009-01-21 09:45:00,17.14,17.18,17.12,17.17,487600.0,8.7543,8.7748,8.7441,8.7696,487600.0
2009-01-21 09:50:00,17.17,17.2,17.14,17.15,607000.0,8.7696,8.785,8.7543,8.7594,607000.0
2009-01-21 09:55:00,17.15,17.19,17.14,17.19,406600.0,8.7594,8.7799,8.7543,8.7799,406600.0
2009-01-21 10:00:00,17.2,17.24,17.18,17.19,567300.0,8.785,8.8054,8.7748,8.7799,567300.0
2009-01-21 10:05:00,17.19,17.22,17.16,17.18,602500.0,8.7799,8.7952,8.7645,8.7748,602500.0
2009-01-21 10:10:00,17.18,17.2,17.15,17.2,308300.0,8.7748,8.785,8.7594,8.785,308300.0
2009-01-21 10:15:00,17.2,17.23,17.15,17.19,540000.0,8.785,8.8003,8.7594,8.7799,540000.0
2009-01-21 10:20:00,17.18,17.2,17.16,17.18,747800.0,8.7748,8.785,8.7645,8.7748,747800.0
2009-01-21 10:25:00,17.17,17.19,17.09,17.11,757500.0,8.7696,8.7799,8.7288,8.739,757500.0
2009-01-21 10:30:00,17.1,17.11,17.07,17.08,533100.0,8.7339,8.739,8.7186,8.7237,533100.0
2009-01-21 10:35:00,17.09,17.12,17.06,17.1,562800.0,8.7288,8.7441,8.7135,8.7339,562800.0
2009-01-21 10:40:00,17.09,17.1,17.03,17.06,241900.0,8.7288,8.7339,8.6981,8.7135,241900.0
2009-01-21 10:45:00,17.07,17.07,17.01,17.01,490500.0,8.7186,8.7186,8.6879,8.6879,490500.0
2009-01-21 10:50:00,17.01,17.02,17.0,17.02,205100.0,8.6879,8.693,8.6828,8.693,205100.0
2009-01-21 10:55:00,17.01,17.02,16.9,16.95,742600.0,8.6879,8.693,8.6317,8.6573,742600.0
2009-01-21 11:00:00,16.95,17.0,16.95,16.97,670100.0,8.6573,8.6828,8.6573,8.6675,670100.0
2009-01-21 11:05:00,16.96,17.01,16.96,16.98,677400.0,8.6624,8.6879,8.6624,8.6726,677400.0
2009-01-21 11:10:00,16.98,17.0,16.94,16.94,547600.0,8.6726,8.6828,8.6522,8.6522,547600.0
2009-01-21 11:15:00,16.95,17.0,16.92,17.0,235200.0,8.6573,8.6828,8.642,8.6828,235200.0
2009-01-21 11:20:00,16.99,17.03,16.98,17.03,617800.0,8.6777,8.6981,8.6726,8.6981,617800.0
2009-01-21 11:25:00,17.02,17.04,17.0,17.02,230700.0,8.693,8.7033,8.6828,8.693,230700.0
2009-01-21 11:30:00,17.03,17.05,17.01,17.03,268100.0,8.6981,8.7084,8.6879,8.6981,268100.0
2009-01-21 11:35:00,17.03,17.04,16.98,17.03,379700.0,8.6981,8.7033,8.6726,8.6981,379700.0
2009-01-21 11:40:00,17.04,17.13,16.95,17.07,673900.0,8.7033,8.7492,8.6573,8.7186,673900.0
2009-01-21 11:45:00,17.06,17.11,17.06,17.07,254100.0,8.7135,8.739,8.7135,8.7186,254100.0
2009-01-21 11:50:00,17.06,17.13,17.06,17.12,463400.0,8.7135,8.7492,8.7135,8.7441,463400.0
2009-01-21 11:55:00,17.12,17.12,17.06,17.09,329400.0,8.7441,8.7441,8.7135,8.7288,329400.0
2009-01-21 12:00:00,17.09,17.09,17.05,17.09,281000.0,8.7288,8.7288,8.7084,8.7288,281000.0
2009-01-21 12:05:00,17.08,17.14,17.08,17.14,217500.0,8.7237,8.7543,8.7237,8.7543,217500.0
2009-01-21 12:10:00,17.14,17.17,17.1,17.13,442000.0,8.7543,8.7696,8.7339,8.7492,442000.0
2009-01-21 12:15:00,17.14,17.16,17.11,17.13,302400.0,8.7543,8.7645,8.739,8.7492,302400.0
2009-01-21 12:20:00,17.13,17.17,17.09,17.14,468800.0,8.7492,8.7696,8.7288,8.7543,468800.0
2009-01-21 12:25:00,17.13,17.15,17.11,17.13,222100.0,8.7492,8.7594,8.739,8.7492,222100.0
2009-01-21 12:30:00,17.13,17.19,17.1,17.15,363000.0,8.7492,8.7799,8.7339,8.7594,363000.0
2009-01-21 12:35:00,17.16,17.18,17.12,17.12,183900.0,8.7645,8.7748,8.7441,8.7441,183900.0
2009-01-21 12:40:00,17.13,17.15,17.08,17.12,288600.0,8.7492,8.7594,8.7237,8.7441,288600.0
2009-01-21 12:45:00,17.12,17.16,17.09,17.16,268700.0,8.7441,8.7645,8.7288,8.7645,268700.0
2009-01-21 12:50:00,17.16,17.16,17.11,17.13,148200.0,8.7645,8.7645,8.739,8.7492,148200.0
2009-01-21 12:55:00,17.12,17.2,17.12,17.2,198600.0,8.7441,8.785,8.7441,8.785,198600.0
2009-01-21 13:00:00,17.19,17.2,17.16,17.2,204800.0,8.7799,8.785,8.7645,8.785,204800.0
2009-01-21 13:05:00,17.2,17.2,17.17,17.18,294800.0,8.785,8.785,8.7696,8.7748,294800.0
2009-01-21 13:10:00,17.18,17.18,17.13,17.14,250600.0,8.7748,8.7748,8.7492,8.7543,250600.0
2009-01-21 13:15:00,17.14,17.16,17.13,17.15,145600.0,8.7543,8.7645,8.7492,8.7594,145600.0
2009-01-21 13:20:00,17.15,17.17,17.14,17.17,113700.0,8.7594,8.7696,8.7543,8.7696,113700.0
2009-01-21 13:25:00,17.17,17.17,17.09,17.13,320700.0,8.7696,8.7696,8.7288,8.7492,320700.0
2009-01-21 13:30:00,17.13,17.2,17.13,17.2,577800.0,8.7492,8.785,8.7492,8.785,577800.0
2009-01-21 13:35:00,17.19,17.2,17.18,17.2,448400.0,8.7799,8.785,8.7748,8.785,448400.0
2009-01-21 13:40:00,17.19,17.2,17.16,17.16,329000.0,8.7799,8.785,8.7645,8.7645,329000.0
2009-01-21 13:45:00,17.17,17.2,17.16,17.19,395900.0,8.7696,8.785,8.7645,8.7799,395900.0
2009-01-21 13:50:00,17.19,17.2,17.17,17.18,257900.0,8.7799,8.785,8.7696,8.7748,257900.0
2009-01-21 13:55:00,17.19,17.2,17.16,17.2,854000.0,8.7799,8.785,8.7645,8.785,854000.0
2009-01-21 14:00:00,17.19,17.2,17.14,17.16,293900.0,8.7799,8.785,8.7543,8.7645,293900.0
2009-01-21 14:05:00,17.16,17.18,17.13,17.16,329300.0,8.7645,8.7748,8.7492,8.7645,329300.0
2009-01-21 14:10:00,17.16,17.21,17.16,17.2,586700.0,8.7645,8.7901,8.7645,8.785,586700.0
2009-01-21 14:15:00,17.2,17.21,17.17,17.2,345900.0,8.785,8.7901,8.7696,8.785,345900.0
2009-01-21 14:20:00,17.2,17.21,17.16,17.18,371300.0,8.785,8.7901,8.7645,8.7748,371300.0
2009-01-21 14:25:00,17.18,17.19,17.15,17.17,240000.0,8.7748,8.7799,8.7594,8.7696,240000.0
2009-01-21 14:30:00,17.16,17.24,17.16,17.24,1110400.0,8.7645,8.8054,8.7645,8.8054,1110400.0
2009-01-21 14:35:00,17.24,17.26,17.21,17.23,545100.0,8.8054,8.8156,8.7901,8.8003,545100.0
2009-01-21 14:40:00,17.22,17.28,17.22,17.25,286900.0,8.7952,8.8258,8.7952,8.8105,286900.0
2009-01-21 14:45:00,17.24,17.29,17.22,17.23,545600.0,8.8054,8.8309,8.7952,8.8003,545600.0
2009-01-21 14:50:00,17.23,17.29,17.22,17.26,308400.0,8.8003,8.8309,8.7952,8.8156,308400.0
2009-01-21 14:55:00,17.26,17.35,17.26,17.34,388000.0,8.8156,8.8616,8.8156,8.8565,388000.0
2009-01-21 15:00:00,17.35,17.36,17.3,17.34,494200.0,8.8616,8.8667,8.836,8.8565,494200.0
2009-01-21 15:05:00,17.34,17.4,17.33,17.39,473200.0,8.8565,8.8871,8.8514,8.882,473200.0
2009-01-21 15:10:00,17.4,17.41,17.34,17.34,454300.0,8.8871,8.8922,8.8565,8.8565,454300.0
2009-01-21 15:15:00,17.34,17.45,17.33,17.43,640800.0,8.8565,8.9127,8.8514,8.9024,640800.0
2009-01-21 15:20:00,17.43,17.44,17.38,17.42,336400.0,8.9024,8.9076,8.8769,8.8973,336400.0
2009-01-21 15:25:00,17.42,17.42,17.38,17.39,350100.0,8.8973,8.8973,8.8769,8.882,350100.0
2009-01-21 15:30:00,17.38,17.39,17.35,17.39,441900.0,8.8769,8.882,8.8616,8.882,441900.0
2009-01-21 15:35:00,17.38,17.44,17.38,17.41,782000.0,8.8769,8.9076,8.8769,8.8922,782000.0
2009-01-21 15:40:00,17.41,17.44,17.4,17.42,841200.0,8.8922,8.9076,8.8871,8.8973,841200.0
2009-01-21 15:45:00,17.43,17.45,17.4,17.4,684000.0,8.9024,8.9127,8.8871,8.8871,684000.0
2009-01-21 15:50:00,17.4,17.49,17.4,17.48,1239600.0,8.8871,8.9331,8.8871,8.928,1239600.0
2009-01-21 15:55:00,17.49,17.52,17.45,17.49,1788100.0,8.9331,8.9484,8.9127,8.9331,1788100.0
2009-01-22 09:30:00,17.27,17.34,17.21,17.29,1170300.0,8.8207,8.8565,8.7901,8.8309,1170300.0
2009-01-22 09:35:00,17.3,17.3,17.23,17.25,591600.0,8.836,8.836,8.8003,8.8105,591600.0
2009-01-22 09:40:00,17.25,17.29,17.21,17.25,408100.0,8.8105,8.8309,8.7901,8.8105,408100.0
2009-01-22 09:45:00,17.24,17.28,17.17,17.26,713200.0,8.8054,8.8258,8.7696,8.8156,713200.0
2009-01-22 09:50:00,17.27,17.29,17.22,17.28,453700.0,8.8207,8.8309,8.7952,8.8258,453700.0
2009-01-22 09:55:00,17.28,17.3,17.25,17.28,578000.0,8.8258,8.836,8.8105,8.8258,578000.0
2009-01-22 10:00:00,17.28,17.31,17.24,17.3,747700.0,8.8258,8.8412,8.8054,8.836,747700.0
2009-01-22 10:05:00,17.3,17.3,17.25,17.29,633700.0,8.836,8.836,8.8105,8.8309,633700.0
2009-01-22 10:10:00,17.29,17.3,17.27,17.29,239900.0,8.8309,8.836,8.8207,8.8309,239900.0
2009-01-22 10:15:00,17.29,17.3,17.25,17.3,849600.0,8.8309,8.836,8.8105,8.836,849600.0
2009-01-22 10:20:00,17.3,17.32,17.26,17.28,582300.0,8.836,8.8463,8.8156,8.8258,582300.0
2009-01-22 10:25:00,17.27,17.28,17.25,17.26,415400.0,8.8207,8.8258,8.8105,8.8156,415400.0
2009-01-22 10:30:00,17.26,17.27,17.22,17.23,412000.0,8.8156,8.8207,8.7952,8.8003,412000.0
2009-01-22 10:35:00,17.23,17.25,17.21,17.22,285400.0,8.8003,8.8105,8.7901,8.7952,285400.0
2009-01-22 10:40:00,17.22,17.25,17.2,17.25,542500.0,8.7952,8.8105,8.785,8.8105,542500.0
2009-01-22 10:45:00,17.24,17.25,17.21,17.24,350700.0,8.8054,8.8105,8.7901,8.8054,350700.0
2009-01-22 10:50:00,17.24,17.27,17.23,17.26,280700.0,8.8054,8.8207,8.8003,8.8156,280700.0
2009-01-22 10:55:00,17.26,17.26,17.22,17.22,225300.0,8.8156,8.8156,8.7952,8.7952,225300.0
2009-01-22 11:00:00,17.23,17.23,17.2,17.21,308500.0,8.8003,8.8003,8.785,8.7901,308500.0
2009-01-22 11:05:00,17.22,17.25,17.2,17.21,247000.0,8.7952,8.8105,8.785,8.7901,247000.0
2009-01-22 11:10:00,17.22,17.23,17.2,17.23,179100.0,8.7952,8.8003,8.785,8.8003,179100.0
2009-01-22 11:15:00,17.23,17.24,17.2,17.21,343900.0,8.8003,8.8054,8.785,8.7901,343900.0
2009-01-22 11:20:00,17.21,17.21,17.16,17.19,397400.0,8.7901,8.7901,8.7645,8.7799,397400.0
2009-01-22 11:25:00,17.19,17.22,17.15,17.16,381900.0,8.7799,8.7952,8.7594,8.7645,381900.0
2009-01-22 11:30:00,17.16,17.18,17.11,17.18,671600.0,8.7645,8.7748,8.739,8.7748,671600.0
2009-01-22 11:35:00,17.18,17.19,17.13,17.16,1000800.0,8.7748,8.7799,8.7492,8.7645,1000800.0
2009-01-22 11:40:00,17.16,17.17,17.12,17.14,319800.0,8.7645,8.7696,8.7441,8.7543,319800.0
2009-01-22 11:45:00,17.14,17.25,17.11,17.12,276400.0,8.7543,8.8105,8.739,8.7441,276400.0
2009-01-22 11:50:00,17.11,17.13,17.11,17.11,807200.0,8.739,8.7492,8.739,8.739,807200.0
2009-01-22 11:55:00,17.11,17.14,17.11,17.12,649500.0,8.739,8.7543,8.739,8.7441,649500.0
2009-01-22 12:00:00,17.12,17.13,17.11,17.11,243300.0,8.7441,8.7492,8.739,8.739,243300.0
2009-01-22 12:05:00,17.12,17.12,17.07,17.11,649300.0,8.7441,8.7441,8.7186,8.739,649300.0
2009-01-22 12:10:00,17.11,17.12,17.1,17.11,309800.0,8.739,8.7441,8.7339,8.739,309800.0
2009-01-22 12:15:00,17.11,17.13,17.1,17.11,431700.0,8.739,8.7492,8.7339,8.739,431700.0
2009-01-22 12:20:00,17.11,17.12,17.05,17.05,289300.0,8.739,8.7441,8.7084,8.7084,289300.0
2009-01-22 12:25:00,17.05,17.08,17.05,17.07,120700.0,8.7084,8.7237,8.7084,8.7186,120700.0
2009-01-22 12:30:00,17.07,17.11,17.06,17.11,309000.0,8.7186,8.739,8.7135,8.739,309000.0
2009-01-22 12:35:00,17.11,17.13,17.08,17.09,319700.0,8.739,8.7492,8.7237,8.7288,319700.0
2009-01-22 12:40:00,17.08,17.1,17.06,17.08,114800.0,8.7237,8.7339,8.7135,8.7237,114800.0
2009-01-22 12:45:00,17.08,17.16,17.06,17.13,743200.0,8.7237,8.7645,8.7135,8.7492,743200.0
2009-01-22 12:50:00,17.14,17.15,17.1,17.13,284400.0,8.7543,8.7594,8.7339,8.7492,284400.0
2009-01-22 12:55:00,17.13,17.15,17.11,17.12,377000.0,8.7492,8.7594,8.739,8.7441,377000.0
2009-01-22 13:00:00,17.12,17.13,17.1,17.12,416500.0,8.7441,8.7492,8.7339,8.7441,416500.0
2009-01-22 13:05:00,17.12,17.13,17.09,17.09,317100.0,8.7441,8.7492,8.7288,8.7288,317100.0
2009-01-22 13:10:00,17.08,17.08,17.02,17.05,428700.0,8.7237,8.7237,8.693,8.7084,428700.0
2009-01-22 13:15:00,17.04,17.11,17.04,17.09,150700.0,8.7033,8.739,8.7033,8.7288,150700.0
2009-01-22 13:20:00,17.1,17.11,17.07,17.11,217200.0,8.7339,8.739,8.7186,8.739,217200.0
2009-01-22 13:25:00,17.1,17.13,17.09,17.11,410900.0,8.7339,8.7492,8.7288,8.739,410900.0
2009-01-22 13:30:00,17.11,17.11,17.06,17.08,312900.0,8.739,8.739,8.7135,8.7237,312900.0
2009-01-22 13:35:00,17.09,17.12,17.07,17.12,259200.0,8.7288,8.7441,8.7186,8.7441,259200.0
2009-01-22 13:40:00,17.12,17.16,17.09,17.09,382000.0,8.7441,8.7645,8.7288,8.7288,382000.0
2009-01-22 13:45:00,17.09,17.17,17.07,17.16,624500.0,8.7288,8.7696,8.7186,8.7645,624500.0
2009-01-22 13:50:00,17.16,17.2,17.15,17.19,912200.0,8.7645,8.785,8.7594,8.7799,912200.0
2009-01-22 13:55:00,17.19,17.2,17.14,17.2,412400.0,8.7799,8.785,8.7543,8.785,412400.0
2009-01-22 14:00:00,17.2,17.27,17.14,17.23,695900.0,8.785,8.8207,8.7543,8.8003,695900.0
2009-01-22 14:05:00,17.23,17.26,17.19,17.22,868300.0,8.8003,8.8156,8.7799,8.7952,868300.0
2009-01-22 14:10:00,17.23,17.26,17.21,17.23,843600.0,8.8003,8.8156,8.7901,8.8003,843600.0
2009-01-22 14:15:00,17.23,17.3,17.22,17.3,683300.0,8.8003,8.836,8.7952,8.836,683300.0
2009-01-22 14:20:00,17.3,17.31,17.27,17.27,695400.0,8.836,8.8412,8.8207,8.8207,695400.0
2009-01-22 14:25:00,17.27,17.29,17.22,17.27,544400.0,8.8207,8.8309,8.7952,8.8207,544400.0
2009-01-22 14:30:00,17.26,17.29,17.25,17.27,633700.0,8.8156,8.8309,8.8105,8.8207,633700.0
2009-01-22 14:35:00,17.28,17.29,17.25,17.29,494000.0,8.8258,8.8309,8.8105,8.8309,494000.0
2009-01-22 14:40:00,17.29,17.31,17.25,17.25,421300.0,8.8309,8.8412,8.8105,8.8105,421300.0
2009-01-22 14:45:00,17.26,17.26,17.21,17.21,440400.0,8.8156,8.8156,8.7901,8.7901,440400.0
2009-01-22 14:50:00,17.21,17.24,17.21,17.23,249900.0,8.7901,8.8054,8.7901,8.8003,249900.0
2009-01-22 14:55:00,17.23,17.27,17.22,17.25,410200.0,8.8003,8.8207,8.7952,8.8105,410200.0
2009-01-22 15:00:00,17.25,17.25,17.07,17.07,563100.0,8.8105,8.8105,8.7186,8.7186,563100.0
2009-01-22 15:05:00,17.08,17.12,17.07,17.09,954400.0,8.7237,8.7441,8.7186,8.7288,954400.0
2009-01-22 15:10:00,17.09,17.14,17.05,17.11,716800.0,8.7288,8.7543,8.7084,8.739,716800.0
2009-01-22 15:15:00,17.12,17.12,17.03,17.04,454500.0,8.7441,8.7441,8.6981,8.7033,454500.0
2009-01-22 15:20:00,17.05,17.09,17.03,17.06,452800.0,8.7084,8.7288,8.6981,8.7135,452800.0
2009-01-22 15:25:00,17.06,17.1,17.04,17.1,433100.0,8.7135,8.7339,8.7033,8.7339,433100.0
2009-01-22 15:30:00,17.1,17.13,17.05,17.09,625300.0,8.7339,8.7492,8.7084,8.7288,625300.0
2009-01-22 15:35:00,17.09,17.1,17.06,17.08,813900.0,8.7288,8.7339,8.7135,8.7237,813900.0
2009-01-22 15:40:00,17.08,17.2,17.08,17.18,1447600.0,8.7237,8.785,8.7237,8.7748,1447600.0
2009-01-22 15:45:00,17.18,17.24,17.16,17.22,1351500.0,8.7748,8.8054,8.7645,8.7952,1351500.0
2009-01-22 15:50:00,17.23,17.23,17.17,17.19,859800.0,8.8003,8.8003,8.7696,8.7799,859800.0
2009-01-22 15:55:00,17.19,17.23,17.17,17.2,1882000.0,8.7799,8.8003,8.7696,8.785,1882000.0
2009-01-23 09:30:00,16.79,16.9,16.55,16.79,3268700.0,8.5756,8.6317,8.453,8.5756,3268700.0
2009-01-23 09:35:00,16.79,16.86,16.67,16.8,2497000.0,8.5756,8.6113,8.5143,8.5807,2497000.0
2009-01-23 09:40:00,16.79,16.9,16.78,16.86,2137700.0,8.5756,8.6317,8.5705,8.6113,2137700.0
2009-01-23 09:45:00,16.86,16.86,16.72,16.74,3550600.0,8.6113,8.6113,8.5398,8.55,3550600.0
2009-01-23 09:50:00,16.73,16.79,16.7,16.77,2130900.0,8.5449,8.5756,8.5296,8.5653,2130900.0
2009-01-23 09:55:00,16.77,16.8,16.7,16.73,1957600.0,8.5653,8.5807,8.5296,8.5449,1957600.0
2009-01-23 10:00:00,16.73,16.77,16.72,16.75,743400.0,8.5449,8.5653,8.5398,8.5551,743400.0
2009-01-23 10:05:00,16.75,16.81,16.73,16.8,1437700.0,8.5551,8.5858,8.5449,8.5807,1437700.0
2009-01-23 10:10:00,16.81,16.81,16.76,16.76,1092500.0,8.5858,8.5858,8.5602,8.5602,1092500.0
2009-01-23 10:15:00,16.76,16.79,16.75,16.79,1547300.0,8.5602,8.5756,8.5551,8.5756,1547300.0
2009-01-23 10:20:00,16.79,16.86,16.76,16.85,3335700.0,8.5756,8.6113,8.5602,8.6062,3335700.0
2009-01-23 10:25:00,16.85,16.94,16.81,16.86,1125300.0,8.6062,8.6522,8.5858,8.6113,1125300.0
2009-01-23 10:30:00,16.85,16.87,16.78,16.82,582600.0,8.6062,8.6164,8.5705,8.5909,582600.0
2009-01-23 10:35:00,16.81,16.86,16.8,16.8,714100.0,8.5858,8.6113,8.5807,8.5807,714100.0
2009-01-23 10:40:00,16.8,16.85,16.78,16.84,1756500.0,8.5807,8.6062,8.5705,8.6011,1756500.0
2009-01-23 10:45:00,16.85,16.85,16.81,16.85,698600.0,8.6062,8.6062,8.5858,8.6062,698600.0
2009-01-23 10:50:00,16.85,16.86,16.82,16.84,1237400.0,8.6062,8.6113,8.5909,8.6011,1237400.0
2009-01-23 10:55:00,16.83,16.87,16.83,16.84,794900.0,8.596,8.6164,8.596,8.6011,794900.0
2009-01-23 11:00:00,16.84,16.93,16.84,16.9,1486500.0,8.6011,8.6471,8.6011,8.6317,1486500.0
2009-01-23 11:05:00,16.9,16.96,16.87,16.9,1875300.0,8.6317,8.6624,8.6164,8.6317,1875300.0
2009-01-23 11:10:00,16.9,16.96,16.89,16.93,1849200.0,8.6317,8.6624,8.6266,8.6471,1849200.0
2009-01-23 11:15:00,16.92,16.97,16.89,16.94,2436300.0,8.642,8.6675,8.6266,8.6522,2436300.0
2009-01-23 11:20:00,16.94,16.96,16.92,16.93,449100.0,8.6522,8.6624,8.642,8.6471,449100.0
2009-01-23 11:25:00,16.92,16.93,16.87,16.88,478300.0,8.642,8.6471,8.6164,8.6215,478300.0
2009-01-23 11:30:00,16.88,16.91,16.87,16.9,615500.0,8.6215,8.6369,8.6164,8.6317,615500.0
2009-01-23 11:35:00,16.9,16.92,16.88,16.91,374900.0,8.6317,8.642,8.6215,8.6369,374900.0
2009-01-23 11:40:00,16.91,16.97,16.91,16.94,867900.0,8.6369,8.6675,8.6369,8.6522,867900.0
2009-01-23 11:45:00,16.94,16.94,16.77,16.8,954900.0,8.6522,8.6522,8.5653,8.5807,954900.0
2009-01-23 11:50:00,16.8,16.81,16.74,16.8,763900.0,8.5807,8.5858,8.55,8.5807,763900.0
2009-01-23 11:55:00,16.79,16.83,16.78,16.81,940600.0,8.5756,8.596,8.5705,8.5858,940600.0
2009-01-23 12:00:00,16.8,16.84,16.79,16.84,476400.0,8.5807,8.6011,8.5756,8.6011,476400.0
2009-01-23 12:05:00,16.84,16.88,16.82,16.85,420900.0,8.6011,8.6215,8.5909,8.6062,420900.0
2009-01-23 12:10:00,16.85,16.9,16.81,16.88,500000.0,8.6062,8.6317,8.5858,8.6215,500000.0
2009-01-23 12:15:00,16.88,16.91,16.87,16.88,603600.0,8.6215,8.6369,8.6164,8.6215,603600.0
2009-01-23 12:20:00,16.88,16.96,16.87,16.94,561000.0,8.6215,8.6624,8.6164,8.6522,561000.0
2009-01-23 12:25:00,16.94,16.97,16.89,16.9,1013000.0,8.6522,8.6675,8.6266,8.6317,1013000.0
2009-01-23 12:30:00,16.9,16.9,16.85,16.85,452200.0,8.6317,8.6317,8.6062,8.6062,452200.0
2009-01-23 12:35:00,16.85,16.9,16.81,16.83,668800.0,8.6062,8.6317,8.5858,8.596,668800.0
2009-01-23 12:40:00,16.83,16.89,16.82,16.88,392900.0,8.596,8.6266,8.5909,8.6215,392900.0
2009-01-23 12:45:00,16.88,16.9,16.87,16.87,1055500.0,8.6215,8.6317,8.6164,8.6164,1055500.0
2009-01-23 12:50:00,16.87,16.95,16.87,16.91,703300.0,8.6164,8.6573,8.6164,8.6369,703300.0
2009-01-23 12:55:00,16.9,16.92,16.88,16.88,403700.0,8.6317,8.642,8.6215,8.6215,403700.0
2009-01-23 13:00:00,16.88,16.97,16.85,16.94,1069400.0,8.6215,8.6675,8.6062,8.6522,1069400.0
2009-01-23 13:05:00,16.94,16.96,16.89,16.91,1441300.0,8.6522,8.6624,8.6266,8.6369,1441300.0
2009-01-23 13:10:00,16.91,16.95,16.9,16.91,663000.0,8.6369,8.6573,8.6317,8.6369,663000.0
2009-01-23 13:15:00,16.91,17.04,16.91,17.03,816200.0,8.6369,8.7033,8.6369,8.6981,816200.0
2009-01-23 13:20:00,17.02,17.03,16.94,16.95,1170500.0,8.693,8.6981,8.6522,8.6573,1170500.0
2009-01-23 13:25:00,16.95,16.96,16.92,16.93,564300.0,8.6573,8.6624,8.642,8.6471,564300.0
2009-01-23 13:30:00,16.93,16.97,16.93,16.96,556400.0,8.6471,8.6675,8.6471,8.6624,556400.0
2009-01-23 13:35:00,16.95,16.98,16.94,16.96,410100.0,8.6573,8.6726,8.6522,8.6624,410100.0
2009-01-23 13:40:00,16.96,17.0,16.93,17.0,597400.0,8.6624,8.6828,8.6471,8.6828,597400.0
2009-01-23 13:45:00,17.0,17.02,16.97,17.0,2278800.0,8.6828,8.693,8.6675,8.6828,2278800.0
2009-01-23 13:50:00,16.99,17.04,16.99,17.02,1397600.0,8.6777,8.7033,8.6777,8.693,1397600.0
2009-01-23 13:55:00,17.02,17.12,17.02,17.09,2114800.0,8.693,8.7441,8.693,8.7288,2114800.0
2009-01-23 14:00:00,17.09,17.11,17.08,17.1,2804900.0,8.7288,8.739,8.7237,8.7339,2804900.0
2009-01-23 14:05:00,17.1,17.11,17.08,17.11,936600.0,8.7339,8.739,8.7237,8.739,936600.0
2009-01-23 14:10:00,17.11,17.11,17.09,17.09,924400.0,8.739,8.739,8.7288,8.7288,924400.0
2009-01-23 14:15:00,17.09,17.1,17.06,17.08,345600.0,8.7288,8.7339,8.7135,8.7237,345600.0
2009-01-23 14:20:00,17.09,17.15,17.06,17.11,1984000.0,8.7288,8.7594,8.7135,8.739,1984000.0
2009-01-23 14:25:00,17.11,17.15,17.09,17.13,1055900.0,8.739,8.7594,8.7288,8.7492,1055900.0
2009-01-23 14:30:00,17.13,17.14,17.09,17.12,1137300.0,8.7492,8.7543,8.7288,8.7441,1137300.0
2009-01-23 14:35:00,17.12,17.13,17.06,17.09,1311600.0,8.7441,8.7492,8.7135,8.7288,1311600.0
2009-01-23 14:40:00,17.09,17.17,17.05,17.14,944200.0,8.7288,8.7696,8.7084,8.7543,944200.0
2009-01-23 14:45:00,17.15,17.2,17.11,17.15,2074000.0,8.7594,8.785,8.739,8.7594,2074000.0
2009-01-23 14:50:00,17.16,17.16,17.1,17.14,2205900.0,8.7645,8.7645,8.7339,8.7543,2205900.0
2009-01-23 14:55:00,17.14,17.15,17.05,17.13,737600.0,8.7543,8.7594,8.7084,8.7492,737600.0
2009-01-23 15:00:00,17.14,17.19,17.1,17.18,688200.0,8.7543,8.7799,8.7339,8.7748,688200.0
2009-01-23 15:05:00,17.18,17.21,17.15,17.19,813300.0,8.7748,8.7901,8.7594,8.7799,813300.0
2009-01-23 15:10:00,17.19,17.28,17.19,17.27,1337700.0,8.7799,8.8258,8.7799,8.8207,1337700.0
2009-01-23 15:15:00,17.27,17.28,17.22,17.28,1210500.0,8.8207,8.8258,8.7952,8.8258,1210500.0
2009-01-23 15:20:00,17.27,17.39,17.27,17.39,1231400.0,8.8207,8.882,8.8207,8.882,1231400.0
2009-01-23 15:25:00,17.39,17.45,17.38,17.4,2044800.0,8.882,8.9127,8.8769,8.8871,2044800.0
2009-01-23 15:30:00,17.4,17.42,17.32,17.39,1362300.0,8.8871,8.8973,8.8463,8.882,1362300.0
2009-01-23 15:35:00,17.39,17.39,17.27,17.29,1657600.0,8.882,8.882,8.8207,8.8309,1657600.0
2009-01-23 15:40:00,17.3,17.35,17.27,17.3,1940700.0,8.836,8.8616,8.8207,8.836,1940700.0
2009-01-23 15:45:00,17.3,17.47,17.3,17.47,1709400.0,8.836,8.9229,8.836,8.9229,1709400.0
2009-01-23 15:50:00,17.46,17.51,17.39,17.44,2129900.0,8.9178,8.9433,8.882,8.9076,2129900.0
2009-01-23 15:55:00,17.44,17.52,17.44,17.48,3161700.0,8.9076,8.9484,8.9076,8.928,3161700.0
2009-01-26 09:30:00,16.47,16.53,16.04,16.25,8621100.0,8.4121,8.4428,8.1925,8.2998,8621100.0
2009-01-26 09:35:00,16.25,16.34,16.14,16.24,4956000.0,8.2998,8.3457,8.2436,8.2946,4956000.0
2009-01-26 09:40:00,16.24,16.37,16.18,16.27,4470300.0,8.2946,8.361,8.264,8.31,4470300.0
2009-01-26 09:45:00,16.27,16.35,16.14,16.14,4856100.0,8.31,8.3508,8.2436,8.2436,4856100.0
2009-01-26 09:50:00,16.14,16.27,16.0,16.18,7107900.0,8.2436,8.31,8.1721,8.264,7107900.0
2009-01-26 09:55:00,16.18,16.4,16.15,16.21,5013500.0,8.264,8.3764,8.2487,8.2793,5013500.0
2009-01-26 10:00:00,16.22,16.4,16.05,16.05,3335300.0,8.2844,8.3764,8.1976,8.1976,3335300.0
2009-01-26 10:05:00,16.05,16.25,16.0,16.05,3256800.0,8.1976,8.2998,8.1721,8.1976,3256800.0
2009-01-26 10:10:00,16.05,16.06,15.89,15.95,4878300.0,8.1976,8.2027,8.1159,8.1465,4878300.0
2009-01-26 10:15:00,15.96,15.99,15.91,15.95,3643100.0,8.1516,8.167,8.1261,8.1465,3643100.0
2009-01-26 10:20:00,15.95,16.04,15.83,15.88,4113900.0,8.1465,8.1925,8.0852,8.1108,4113900.0
2009-01-26 10:25:00,15.88,15.97,15.85,15.86,3636700.0,8.1108,8.1567,8.0955,8.1006,3636700.0
2009-01-26 10:30:00,15.87,16.0,15.8,15.85,3641300.0,8.1057,8.1721,8.0699,8.0955,3641300.0
2009-01-26 10:35:00,15.85,15.92,15.82,15.86,4937000.0,8.0955,8.1312,8.0801,8.1006,4937000.0
2009-01-26 10:40:00,15.86,15.9,15.81,15.85,1868500.0,8.1006,8.121,8.075,8.0955,1868500.0
2009-01-26 10:45:00,15.85,15.95,15.83,15.94,2239900.0,8.0955,8.1465,8.0852,8.1414,2239900.0
2009-01-26 10:50:00,15.94,16.0,15.86,15.99,2376100.0,8.1414,8.1721,8.1006,8.167,2376100.0
2009-01-26 10:55:00,15.99,16.01,15.9,15.97,2189300.0,8.167,8.1772,8.121,8.1567,2189300.0
2009-01-26 11:00:00,15.98,16.03,15.9,15.92,2124000.0,8.1619,8.1874,8.121,8.1312,2124000.0
2009-01-26 11:05:00,15.91,15.92,15.82,15.86,1474900.0,8.1261,8.1312,8.0801,8.1006,1474900.0
2009-01-26 11:10:00,15.86,15.95,15.85,15.92,1508600.0,8.1006,8.1465,8.0955,8.1312,1508600.0
2009-01-26 11:15:00,15.93,15.97,15.92,15.92,1435100.0,8.1363,8.1567,8.1312,8.1312,1435100.0
2009-01-26 11:20:00,15.93,15.96,15.9,15.95,1145600.0,8.1363,8.1516,8.121,8.1465,1145600.0
2009-01-26 11:25:00,15.96,16.0,15.93,15.99,1378900.0,8.1516,8.1721,8.1363,8.167,1378900.0
2009-01-26 11:30:00,15.98,16.02,15.94,16.0,2252100.0,8.1619,8.1823,8.1414,8.1721,2252100.0
2009-01-26 11:35:00,16.0,16.01,15.98,15.99,1410100.0,8.1721,8.1772,8.1619,8.167,1410100.0
2009-01-26 11:40:00,15.98,16.01,15.93,15.99,1091500.0,8.1619,8.1772,8.1363,8.167,1091500.0
2009-01-26 11:45:00,15.99,16.0,15.86,15.86,1277400.0,8.167,8.1721,8.1006,8.1006,1277400.0
2009-01-26 11:50:00,15.86,15.92,15.85,15.92,1595900.0,8.1006,8.1312,8.0955,8.1312,1595900.0
2009-01-26 11:55:00,15.92,15.93,15.85,15.9,1040800.0,8.1312,8.1363,8.0955,8.121,1040800.0
2009-01-26 12:00:00,15.91,15.95,15.88,15.89,852000.0,8.1261,8.1465,8.1108,8.1159,852000.0
2009-01-26 12:05:00,15.9,15.9,15.81,15.84,1241100.0,8.121,8.121,8.075,8.0903,1241100.0
2009-01-26 12:10:00,15.84,15.85,15.75,15.77,1643000.0,8.0903,8.0955,8.0444,8.0546,1643000.0
2009-01-26 12:15:00,15.77,15.8,15.75,15.75,1090800.0,8.0546,8.0699,8.0444,8.0444,1090800.0
2009-01-26 12:20:00,15.75,15.83,15.74,15.78,1442900.0,8.0444,8.0852,8.0393,8.0597,1442900.0
2009-01-26 12:25:00,15.79,15.88,15.77,15.77,1196600.0,8.0648,8.1108,8.0546,8.0546,1196600.0
2009-01-26 12:30:00,15.77,15.85,15.76,15.76,965800.0,8.0546,8.0955,8.0495,8.0495,965800.0
2009-01-26 12:35:00,15.76,15.76,15.71,15.76,1408500.0,8.0495,8.0495,8.0239,8.0495,1408500.0
2009-01-26 12:40:00,15.75,15.8,15.74,15.8,1208400.0,8.0444,8.0699,8.0393,8.0699,1208400.0
2009-01-26 12:45:00,15.8,15.8,15.75,15.75,841500.0,8.0699,8.0699,8.0444,8.0444,841500.0
2009-01-26 12:50:00,15.76,15.81,15.74,15.8,1758700.0,8.0495,8.075,8.0393,8.0699,1758700.0
2009-01-26 12:55:00,15.79,15.83,15.72,15.82,1099600.0,8.0648,8.0852,8.0291,8.0801,1099600.0
2009-01-26 13:00:00,15.82,15.85,15.8,15.83,955900.0,8.0801,8.0955,8.0699,8.0852,955900.0
2009-01-26 13:05:00,15.83,15.84,15.76,15.83,2088200.0,8.0852,8.0903,8.0495,8.0852,2088200.0
2009-01-26 13:10:00,15.83,15.84,15.8,15.83,1213300.0,8.0852,8.0903,8.0699,8.0852,1213300.0
2009-01-26 13:15:00,15.83,15.88,15.75,15.81,1494200.0,8.0852,8.1108,8.0444,8.075,1494200.0
2009-01-26 13:20:00,15.8,15.84,15.77,15.82,725100.0,8.0699,8.0903,8.0546,8.0801,725100.0
2009-01-26 13:25:00,15.82,15.83,15.78,15.81,859400.0,8.0801,8.0852,8.0597,8.075,859400.0
2009-01-26 13:30:00,15.81,15.82,15.78,15.8,1506800.0,8.075,8.0801,8.0597,8.0699,1506800.0
2009-01-26 13:35:00,15.8,15.82,15.76,15.79,2072700.0,8.0699,8.0801,8.0495,8.0648,2072700.0
2009-01-26 13:40:00,15.79,15.81,15.77,15.78,1634300.0,8.0648,8.075,8.0546,8.0597,1634300.0
2009-01-26 13:45:00,15.78,15.79,15.72,15.73,1286200.0,8.0597,8.0648,8.0291,8.0342,1286200.0
2009-01-26 13:50:00,15.73,15.76,15.69,15.7,1706600.0,8.0342,8.0495,8.0137,8.0188,1706600.0
2009-01-26 13:55:00,15.71,15.73,15.66,15.69,1048200.0,8.0239,8.0342,7.9984,8.0137,1048200.0
2009-01-26 14:00:00,15.69,15.69,15.48,15.62,1445500.0,8.0137,8.0137,7.9065,7.978,1445500.0
2009-01-26 14:05:00,15.62,15.69,15.61,15.64,1813100.0,7.978,8.0137,7.9729,7.9882,1813100.0
2009-01-26 14:10:00,15.63,15.67,15.57,15.61,1570600.0,7.9831,8.0035,7.9524,7.9729,1570600.0
2009-01-26 14:15:00,15.61,15.61,15.5,15.58,2017900.0,7.9729,7.9729,7.9167,7.9576,2017900.0
2009-01-26 14:20:00,15.58,15.6,15.53,15.59,1272400.0,7.9576,7.9678,7.932,7.9627,1272400.0
2009-01-26 14:25:00,15.6,15.6,15.5,15.51,1172800.0,7.9678,7.9678,7.9167,7.9218,1172800.0
2009-01-26 14:30:00,15.51,15.56,15.47,15.5,2131800.0,7.9218,7.9473,7.9014,7.9167,2131800.0
2009-01-26 14:35:00,15.51,16.45,15.5,15.52,1760200.0,7.9218,8.4019,7.9167,7.9269,1760200.0
2009-01-26 14:40:00,15.52,15.52,15.31,15.33,2079700.0,7.9269,7.9269,7.8196,7.8299,2079700.0
2009-01-26 14:45:00,15.32,15.42,15.29,15.41,1644500.0,7.8248,7.8758,7.8094,7.8707,1644500.0
2009-01-26 14:50:00,15.42,15.45,15.38,15.38,1195200.0,7.8758,7.8912,7.8554,7.8554,1195200.0
2009-01-26 14:55:00,15.39,15.4,15.33,15.34,1041500.0,7.8605,7.8656,7.8299,7.835,1041500.0
2009-01-26 15:00:00,15.34,15.54,15.34,15.49,2267200.0,7.835,7.9371,7.835,7.9116,2267200.0
2009-01-26 15:05:00,15.48,15.52,15.42,15.52,1627100.0,7.9065,7.9269,7.8758,7.9269,1627100.0
2009-01-26 15:10:00,15.52,15.66,15.51,15.62,2923100.0,7.9269,7.9984,7.9218,7.978,2923100.0
2009-01-26 15:15:00,15.62,15.69,15.58,15.68,2085100.0,7.978,8.0137,7.9576,8.0086,2085100.0
2009-01-26 15:20:00,15.68,15.68,15.6,15.64,3215800.0,8.0086,8.0086,7.9678,7.9882,3215800.0
2009-01-26 15:25:00,15.64,15.77,15.63,15.76,3012200.0,7.9882,8.0546,7.9831,8.0495,3012200.0
2009-01-26 15:30:00,15.77,15.78,15.63,15.68,2998400.0,8.0546,8.0597,7.9831,8.0086,2998400.0
2009-01-26 15:35:00,15.69,15.76,15.65,15.65,2536200.0,8.0137,8.0495,7.9933,7.9933,2536200.0
2009-01-26 15:40:00,15.66,15.72,15.65,15.7,2175800.0,7.9984,8.0291,7.9933,8.0188,2175800.0
2009-01-26 15:45:00,15.71,15.83,15.69,15.81,4113700.0,8.0239,8.0852,8.0137,8.075,4113700.0
2009-01-26 15:50:00,15.81,15.85,15.61,15.75,3710000.0,8.075,8.0955,7.9729,8.0444,3710000.0
2009-01-26 15:55:00,15.74,15.77,15.59,15.66,4093200.0,8.0393,8.0546,7.9627,7.9984,4093200.0
2009-01-27 09:30:00,15.61,15.7,15.56,15.66,3060000.0,7.9729,8.0188,7.9473,7.9984,3060000.0
2009-01-27 09:35:00,15.66,15.92,15.55,15.87,4007300.0,7.9984,8.1312,7.9422,8.1057,4007300.0
2009-01-27 09:40:00,15.87,15.99,15.84,15.96,3701000.0,8.1057,8.167,8.0903,8.1516,3701000.0
2009-01-27 09:45:00,15.96,16.0,15.8,15.88,2547000.0,8.1516,8.1721,8.0699,8.1108,2547000.0
2009-01-27 09:50:00,15.89,15.92,15.87,15.89,1705400.0,8.1159,8.1312,8.1057,8.1159,1705400.0
2009-01-27 09:55:00,15.89,15.94,15.82,15.89,1957600.0,8.1159,8.1414,8.0801,8.1159,1957600.0
2009-01-27 10:00:00,15.89,15.92,15.83,15.84,1601000.0,8.1159,8.1312,8.0852,8.0903,1601000.0
2009-01-27 10:05:00,15.86,15.86,15.72,15.73,2479200.0,8.1006,8.1006,8.0291,8.0342,2479200.0
2009-01-27 10:10:00,15.73,15.77,15.69,15.76,2290700.0,8.0342,8.0546,8.0137,8.0495,2290700.0
2009-01-27 10:15:00,15.75,15.75,15.62,15.62,1396300.0,8.0444,8.0444,7.978,7.978,1396300.0
2009-01-27 10:20:00,15.62,15.79,15.62,15.79,1566900.0,7.978,8.0648,7.978,8.0648,1566900.0
2009-01-27 10:25:00,15.79,15.83,15.77,15.79,2376900.0,8.0648,8.0852,8.0546,8.0648,2376900.0
2009-01-27 10:30:00,15.79,15.84,15.78,15.8,2150100.0,8.0648,8.0903,8.0597,8.0699,2150100.0
2009-01-27 10:35:00,15.81,15.82,15.77,15.79,1947500.0,8.075,8.0801,8.0546,8.0648,1947500.0
2009-01-27 10:40:00,15.79,15.8,15.74,15.75,905500.0,8.0648,8.0699,8.0393,8.0444,905500.0
2009-01-27 10:45:00,15.75,15.78,15.71,15.77,735400.0,8.0444,8.0597,8.0239,8.0546,735400.0
2009-01-27 10:50:00,15.77,15.8,15.76,15.8,1821700.0,8.0546,8.0699,8.0495,8.0699,1821700.0
2009-01-27 10:55:00,15.8,15.93,15.79,15.92,1950700.0,8.0699,8.1363,8.0648,8.1312,1950700.0
2009-01-27 11:00:00,15.92,15.93,15.86,15.86,1048200.0,8.1312,8.1363,8.1006,8.1006,1048200.0
2009-01-27 11:05:00,15.86,15.93,15.85,15.92,879800.0,8.1006,8.1363,8.0955,8.1312,879800.0
2009-01-27 11:10:00,15.91,15.95,15.91,15.93,1721200.0,8.1261,8.1465,8.1261,8.1363,1721200.0
2009-01-27 11:15:00,15.93,15.95,15.88,15.9,907100.0,8.1363,8.1465,8.1108,8.121,907100.0
2009-01-27 11:20:00,15.9,15.97,15.89,15.96,1015800.0,8.121,8.1567,8.1159,8.1516,1015800.0
2009-01-27 11:25:00,15.97,15.98,15.94,15.98,1556300.0,8.1567,8.1619,8.1414,8.1619,1556300.0
2009-01-27 11:30:00,15.97,16.01,15.95,15.95,2756400.0,8.1567,8.1772,8.1465,8.1465,2756400.0
2009-01-27 11:35:00,15.94,15.98,15.92,15.94,537200.0,8.1414,8.1619,8.1312,8.1414,537200.0
2009-01-27 11:40:00,15.97,16.0,15.96,15.99,2782800.0,8.1567,8.1721,8.1516,8.167,2782800.0
2009-01-27 11:45:00,15.99,16.0,15.94,15.98,857600.0,8.167,8.1721,8.1414,8.1619,857600.0
2009-01-27 11:50:00,15.98,16.0,15.96,15.99,395900.0,8.1619,8.1721,8.1516,8.167,395900.0
2009-01-27 11:55:00,15.99,16.0,15.97,15.98,680400.0,8.167,8.1721,8.1567,8.1619,680400.0
2009-01-27 12:00:00,15.98,15.99,15.89,15.96,781400.0,8.1619,8.167,8.1159,8.1516,781400.0
2009-01-27 12:05:00,15.96,16.0,15.96,15.98,674100.0,8.1516,8.1721,8.1516,8.1619,674100.0
2009-01-27 12:10:00,15.98,16.01,15.97,15.99,1859100.0,8.1619,8.1772,8.1567,8.167,1859100.0
2009-01-27 12:15:00,15.99,16.02,15.96,15.99,663000.0,8.167,8.1823,8.1516,8.167,663000.0
2009-01-27 12:20:00,15.99,16.01,15.91,15.92,1218500.0,8.167,8.1772,8.1261,8.1312,1218500.0
2009-01-27 12:25:00,15.92,16.0,15.91,15.98,933100.0,8.1312,8.1721,8.1261,8.1619,933100.0
2009-01-27 12:30:00,15.98,16.02,15.97,15.99,1391500.0,8.1619,8.1823,8.1567,8.167,1391500.0
2009-01-27 12:35:00,15.99,16.01,15.98,15.98,632000.0,8.167,8.1772,8.1619,8.1619,632000.0
2009-01-27 12:40:00,15.99,16.02,15.96,15.97,702400.0,8.167,8.1823,8.1516,8.1567,702400.0
2009-01-27 12:45:00,15.97,16.0,15.93,15.97,706800.0,8.1567,8.1721,8.1363,8.1567,706800.0
2009-01-27 12:50:00,15.97,16.0,15.95,15.97,810600.0,8.1567,8.1721,8.1465,8.1567,810600.0
2009-01-27 12:55:00,15.97,15.98,15.92,15.95,646400.0,8.1567,8.1619,8.1312,8.1465,646400.0
2009-01-27 13:00:00,15.95,15.96,15.92,15.93,856900.0,8.1465,8.1516,8.1312,8.1363,856900.0
2009-01-27 13:05:00,15.93,15.94,15.89,15.91,957600.0,8.1363,8.1414,8.1159,8.1261,957600.0
2009-01-27 13:10:00,15.91,15.95,15.89,15.95,858300.0,8.1261,8.1465,8.1159,8.1465,858300.0
2009-01-27 13:15:00,15.95,15.99,15.94,15.97,1141300.0,8.1465,8.167,8.1414,8.1567,1141300.0
2009-01-27 13:20:00,15.97,16.0,15.97,16.0,1385700.0,8.1567,8.1721,8.1567,8.1721,1385700.0
2009-01-27 13:25:00,16.0,16.0,15.96,15.96,604500.0,8.1721,8.1721,8.1516,8.1516,604500.0
2009-01-27 13:30:00,15.96,15.98,15.92,15.93,870600.0,8.1516,8.1619,8.1312,8.1363,870600.0
2009-01-27 13:35:00,15.93,15.95,15.9,15.91,688200.0,8.1363,8.1465,8.121,8.1261,688200.0
2009-01-27 13:40:00,15.91,15.99,15.9,15.94,818500.0,8.1261,8.167,8.121,8.1414,818500.0
2009-01-27 13:45:00,15.94,15.96,15.89,15.9,938800.0,8.1414,8.1516,8.1159,8.121,938800.0
2009-01-27 13:50:00,15.9,16.0,15.89,15.89,447000.0,8.121,8.1721,8.1159,8.1159,447000.0
2009-01-27 13:55:00,15.9,15.94,15.82,15.82,1128500.0,8.121,8.1414,8.0801,8.0801,1128500.0
2009-01-27 14:00:00,15.82,15.83,15.78,15.79,845300.0,8.0801,8.0852,8.0597,8.0648,845300.0
2009-01-27 14:05:00,15.79,15.79,15.68,15.68,1194700.0,8.0648,8.0648,8.0086,8.0086,1194700.0
2009-01-27 14:10:00,15.69,15.73,15.68,15.68,1038800.0,8.0137,8.0342,8.0086,8.0086,1038800.0
2009-01-27 14:15:00,15.68,15.75,15.65,15.7,1541500.0,8.0086,8.0444,7.9933,8.0188,1541500.0
2009-01-27 14:20:00,15.69,15.7,15.63,15.69,1108800.0,8.0137,8.0188,7.9831,8.0137,1108800.0
2009-01-27 14:25:00,15.69,15.71,15.64,15.67,625300.0,8.0137,8.0239,7.9882,8.0035,625300.0
2009-01-27 14:30:00,15.66,15.69,15.65,15.67,1426300.0,7.9984,8.0137,7.9933,8.0035,1426300.0
2009-01-27 14:35:00,15.66,15.75,15.66,15.73,1274400.0,7.9984,8.0444,7.9984,8.0342,1274400.0
2009-01-27 14:40:00,15.73,15.76,15.7,15.75,1376900.0,8.0342,8.0495,8.0188,8.0444,1376900.0
2009-01-27 14:45:00,15.75,15.8,15.67,15.79,636000.0,8.0444,8.0699,8.0035,8.0648,636000.0
2009-01-27 14:50:00,15.79,15.83,15.79,15.79,942200.0,8.0648,8.0852,8.0648,8.0648,942200.0
2009-01-27 14:55:00,15.79,15.85,15.79,15.84,755000.0,8.0648,8.0955,8.0648,8.0903,755000.0
2009-01-27 15:00:00,15.84,15.87,15.82,15.86,983200.0,8.0903,8.1057,8.0801,8.1006,983200.0
2009-01-27 15:05:00,15.86,15.87,15.8,15.84,1416600.0,8.1006,8.1057,8.0699,8.0903,1416600.0
2009-01-27 15:10:00,15.84,15.86,15.79,15.81,772900.0,8.0903,8.1006,8.0648,8.075,772900.0
2009-01-27 15:15:00,15.81,15.83,15.78,15.78,882700.0,8.075,8.0852,8.0597,8.0597,882700.0
2009-01-27 15:20:00,15.78,15.85,15.78,15.8,979000.0,8.0597,8.0955,8.0597,8.0699,979000.0
2009-01-27 15:25:00,15.8,15.88,15.79,15.84,1827400.0,8.0699,8.1108,8.0648,8.0903,1827400.0
2009-01-27 15:30:00,15.84,15.89,15.8,15.86,2040700.0,8.0903,8.1159,8.0699,8.1006,2040700.0
2009-01-27 15:35:00,15.86,15.87,15.81,15.83,1776900.0,8.1006,8.1057,8.075,8.0852,1776900.0
2009-01-27 15:40:00,15.83,15.86,15.81,15.83,808500.0,8.0852,8.1006,8.075,8.0852,808500.0
2009-01-27 15:45:00,15.83,15.84,15.8,15.8,732400.0,8.0852,8.0903,8.0699,8.0699,732400.0
2009-01-27 15:50:00,15.8,15.84,15.79,15.82,2242100.0,8.0699,8.0903,8.0648,8.0801,2242100.0
2009-01-27 15:55:00,15.82,15.88,15.82,15.82,2714600.0,8.0801,8.1108,8.0801,8.0801,2714600.0
2009-01-28 09:30:00,15.95,16.0,15.75,15.88,1678100.0,8.1465,8.1721,8.0444,8.1108,1678100.0
2009-01-28 09:35:00,15.87,15.89,15.81,15.82,779700.0,8.1057,8.1159,8.075,8.0801,779700.0
2009-01-28 09:40:00,15.83,15.9,15.76,15.77,1133800.0,8.0852,8.121,8.0495,8.0546,1133800.0
2009-01-28 09:45:00,15.77,15.82,15.71,15.75,1492000.0,8.0546,8.0801,8.0239,8.0444,1492000.0
2009-01-28 09:50:00,15.75,15.78,15.62,15.65,1533400.0,8.0444,8.0597,7.978,7.9933,1533400.0
2009-01-28 09:55:00,15.64,15.71,15.6,15.62,771700.0,7.9882,8.0239,7.9678,7.978,771700.0
2009-01-28 10:00:00,15.63,15.68,15.56,15.56,1473400.0,7.9831,8.0086,7.9473,7.9473,1473400.0
2009-01-28 10:05:00,15.56,15.65,15.53,15.62,1272700.0,7.9473,7.9933,7.932,7.978,1272700.0
2009-01-28 10:10:00,15.63,15.66,15.58,15.58,836200.0,7.9831,7.9984,7.9576,7.9576,836200.0
2009-01-28 10:15:00,15.59,15.59,15.52,15.54,1406700.0,7.9627,7.9627,7.9269,7.9371,1406700.0
2009-01-28 10:20:00,15.54,15.55,15.47,15.47,1185500.0,7.9371,7.9422,7.9014,7.9014,1185500.0
2009-01-28 10:25:00,15.47,15.51,15.44,15.47,939600.0,7.9014,7.9218,7.886,7.9014,939600.0
2009-01-28 10:30:00,15.47,15.5,15.4,15.42,1955600.0,7.9014,7.9167,7.8656,7.8758,1955600.0
2009-01-28 10:35:00,15.43,15.46,15.41,15.44,1034800.0,7.8809,7.8963,7.8707,7.886,1034800.0
2009-01-28 10:40:00,15.45,15.46,15.42,15.45,949500.0,7.8912,7.8963,7.8758,7.8912,949500.0
2009-01-28 10:45:00,15.44,15.47,15.42,15.44,815200.0,7.886,7.9014,7.8758,7.886,815200.0
2009-01-28 10:50:00,15.43,15.44,15.28,15.3,1848800.0,7.8809,7.886,7.8043,7.8145,1848800.0
2009-01-28 10:55:00,15.3,15.32,15.16,15.19,1747000.0,7.8145,7.8248,7.743,7.7584,1747000.0
2009-01-28 11:00:00,15.19,15.2,15.05,15.1,3038200.0,7.7584,7.7635,7.6869,7.7124,3038200.0
2009-01-28 11:05:00,15.1,15.15,15.05,15.08,2280200.0,7.7124,7.7379,7.6869,7.7022,2280200.0
2009-01-28 11:10:00,15.08,15.17,15.04,15.11,2469300.0,7.7022,7.7481,7.6817,7.7175,2469300.0
2009-01-28 11:15:00,15.11,15.21,15.1,15.21,1874100.0,7.7175,7.7686,7.7124,7.7686,1874100.0
2009-01-28 11:20:00,15.21,15.28,15.16,15.26,1563500.0,7.7686,7.8043,7.743,7.7941,1563500.0
2009-01-28 11:25:00,15.27,15.3,15.2,15.2,880400.0,7.7992,7.8145,7.7635,7.7635,880400.0
2009-01-28 11:30:00,15.21,15.23,15.13,15.17,999700.0,7.7686,7.7788,7.7277,7.7481,999700.0
2009-01-28 11:35:00,15.17,15.18,15.1,15.13,1978700.0,7.7481,7.7532,7.7124,7.7277,1978700.0
2009-01-28 11:40:00,15.12,15.15,15.1,15.12,902000.0,7.7226,7.7379,7.7124,7.7226,902000.0
2009-01-28 11:45:00,15.13,15.14,15.11,15.13,537100.0,7.7277,7.7328,7.7175,7.7277,537100.0
2009-01-28 11:50:00,15.14,15.15,15.1,15.12,943300.0,7.7328,7.7379,7.7124,7.7226,943300.0
2009-01-28 11:55:00,15.12,15.13,15.02,15.03,1465700.0,7.7226,7.7277,7.6715,7.6766,1465700.0
2009-01-28 12:00:00,15.03,15.07,15.01,15.05,2207100.0,7.6766,7.6971,7.6664,7.6869,2207100.0
2009-01-28 12:05:00,15.06,15.11,15.04,15.1,1470100.0,7.692,7.7175,7.6817,7.7124,1470100.0
2009-01-28 12:10:00,15.1,15.16,15.09,15.15,1365300.0,7.7124,7.743,7.7073,7.7379,1365300.0
2009-01-28 12:15:00,15.15,15.16,15.15,15.15,869600.0,7.7379,7.743,7.7379,7.7379,869600.0
2009-01-28 12:20:00,15.15,15.18,15.12,15.14,1307800.0,7.7379,7.7532,7.7226,7.7328,1307800.0
2009-01-28 12:25:00,15.14,15.17,15.14,15.14,631300.0,7.7328,7.7481,7.7328,7.7328,631300.0
2009-01-28 12:30:00,15.15,15.17,15.13,15.14,1760600.0,7.7379,7.7481,7.7277,7.7328,1760600.0
2009-01-28 12:35:00,15.14,15.16,15.14,15.15,880500.0,7.7328,7.743,7.7328,7.7379,880500.0
2009-01-28 12:40:00,15.15,15.17,15.14,15.15,1263900.0,7.7379,7.7481,7.7328,7.7379,1263900.0
2009-01-28 12:45:00,15.15,15.17,15.14,15.15,1017600.0,7.7379,7.7481,7.7328,7.7379,1017600.0
2009-01-28 12:50:00,15.15,15.18,15.13,15.17,2818800.0,7.7379,7.7532,7.7277,7.7481,2818800.0
2009-01-28 12:55:00,15.18,15.18,15.17,15.17,352100.0,7.7532,7.7532,7.7481,7.7481,352100.0
2009-01-28 13:00:00,15.18,15.25,15.16,15.24,2865600.0,7.7532,7.789,7.743,7.7839,2865600.0
2009-01-28 13:05:00,15.24,15.25,15.2,15.23,1887900.0,7.7839,7.789,7.7635,7.7788,1887900.0
2009-01-28 13:10:00,15.22,15.26,15.22,15.25,1387600.0,7.7737,7.7941,7.7737,7.789,1387600.0
2009-01-28 13:15:00,15.25,15.26,15.17,15.18,1930300.0,7.789,7.7941,7.7481,7.7532,1930300.0
2009-01-28 13:20:00,15.18,15.19,15.11,15.13,1043600.0,7.7532,7.7584,7.7175,7.7277,1043600.0
2009-01-28 13:25:00,15.13,15.18,15.1,15.15,1216400.0,7.7277,7.7532,7.7124,7.7379,1216400.0
2009-01-28 13:30:00,15.15,15.18,15.13,15.13,624500.0,7.7379,7.7532,7.7277,7.7277,624500.0
2009-01-28 13:35:00,15.14,15.16,15.13,15.16,367000.0,7.7328,7.743,7.7277,7.743,367000.0
2009-01-28 13:40:00,15.15,15.16,15.11,15.14,1078500.0,7.7379,7.743,7.7175,7.7328,1078500.0
2009-01-28 13:45:00,15.14,15.15,15.11,15.11,1332800.0,7.7328,7.7379,7.7175,7.7175,1332800.0
2009-01-28 13:50:00,15.11,15.13,15.07,15.1,937200.0,7.7175,7.7277,7.6971,7.7124,937200.0
2009-01-28 13:55:00,15.09,15.1,15.06,15.09,552500.0,7.7073,7.7124,7.692,7.7073,552500.0
2009-01-28 14:00:00,15.08,15.11,15.07,15.1,584100.0,7.7022,7.7175,7.6971,7.7124,584100.0
2009-01-28 14:05:00,15.11,15.15,15.1,15.14,558600.0,7.7175,7.7379,7.7124,7.7328,558600.0
2009-01-28 14:10:00,15.14,15.16,15.13,15.15,850800.0,7.7328,7.743,7.7277,7.7379,850800.0
2009-01-28 14:15:00,15.15,15.18,15.12,15.16,663000.0,7.7379,7.7532,7.7226,7.743,663000.0
2009-01-28 14:20:00,15.16,15.22,15.13,15.17,1602700.0,7.743,7.7737,7.7277,7.7481,1602700.0
2009-01-28 14:25:00,15.17,15.2,15.15,15.19,979100.0,7.7481,7.7635,7.7379,7.7584,979100.0
2009-01-28 14:30:00,15.19,15.2,15.15,15.19,909800.0,7.7584,7.7635,7.7379,7.7584,909800.0
2009-01-28 14:35:00,15.19,15.2,15.16,15.19,803400.0,7.7584,7.7635,7.743,7.7584,803400.0
2009-01-28 14:40:00,15.19,15.2,15.16,15.17,720500.0,7.7584,7.7635,7.743,7.7481,720500.0
2009-01-28 14:45:00,15.16,15.19,15.13,15.18,862400.0,7.743,7.7584,7.7277,7.7532,862400.0
2009-01-28 14:50:00,15.17,15.2,15.14,15.17,968000.0,7.7481,7.7635,7.7328,7.7481,968000.0
2009-01-28 14:55:00,15.18,15.2,15.14,15.2,888700.0,7.7532,7.7635,7.7328,7.7635,888700.0
2009-01-28 15:00:00,15.2,15.2,15.17,15.17,758400.0,7.7635,7.7635,7.7481,7.7481,758400.0
2009-01-28 15:05:00,15.19,15.19,15.13,15.15,1346800.0,7.7584,7.7584,7.7277,7.7379,1346800.0
2009-01-28 15:10:00,15.15,15.18,15.14,15.15,1411000.0,7.7379,7.7532,7.7328,7.7379,1411000.0
2009-01-28 15:15:00,15.16,15.2,15.15,15.19,993800.0,7.743,7.7635,7.7379,7.7584,993800.0
2009-01-28 15:20:00,15.19,15.2,15.15,15.18,895800.0,7.7584,7.7635,7.7379,7.7532,895800.0
2009-01-28 15:25:00,15.18,15.18,15.14,15.16,830700.0,7.7532,7.7532,7.7328,7.743,830700.0
2009-01-28 15:30:00,15.16,15.24,15.16,15.24,1126400.0,7.743,7.7839,7.743,7.7839,1126400.0
2009-01-28 15:35:00,15.24,15.3,15.23,15.26,2819700.0,7.7839,7.8145,7.7788,7.7941,2819700.0
2009-01-28 15:40:00,15.27,15.37,15.26,15.36,2497200.0,7.7992,7.8503,7.7941,7.8452,2497200.0
2009-01-28 15:45:00,15.37,15.44,15.36,15.44,2316000.0,7.8503,7.886,7.8452,7.886,2316000.0
2009-01-28 15:50:00,15.44,15.44,15.34,15.39,2559100.0,7.886,7.886,7.835,7.8605,2559100.0
2009-01-28 15:55:00,15.39,15.47,15.38,15.43,3032100.0,7.8605,7.9014,7.8554,7.8809,3032100.0
2009-01-29 09:30:00,15.27,15.44,15.19,15.43,1562400.0,7.7992,7.886,7.7584,7.8809,1562400.0
2009-01-29 09:35:00,15.43,15.48,15.4,15.4,1298900.0,7.8809,7.9065,7.8656,7.8656,1298900.0
2009-01-29 09:40:00,15.4,15.42,15.36,15.37,848800.0,7.8656,7.8758,7.8452,7.8503,848800.0
2009-01-29 09:45:00,15.36,15.37,15.31,15.33,1558600.0,7.8452,7.8503,7.8196,7.8299,1558600.0
2009-01-29 09:50:00,15.33,15.36,15.3,15.32,996400.0,7.8299,7.8452,7.8145,7.8248,996400.0
2009-01-29 09:55:00,15.33,15.33,15.27,15.32,482200.0,7.8299,7.8299,7.7992,7.8248,482200.0
2009-01-29 10:00:00,15.32,15.4,15.26,15.4,1602500.0,7.8248,7.8656,7.7941,7.8656,1602500.0
2009-01-29 10:05:00,15.4,15.43,15.35,15.36,1302400.0,7.8656,7.8809,7.8401,7.8452,1302400.0
2009-01-29 10:10:00,15.36,15.42,15.32,15.4,888000.0,7.8452,7.8758,7.8248,7.8656,888000.0
2009-01-29 10:15:00,15.4,15.4,15.36,15.37,595600.0,7.8656,7.8656,7.8452,7.8503,595600.0
2009-01-29 10:20:00,15.36,15.37,15.28,15.3,1414000.0,7.8452,7.8503,7.8043,7.8145,1414000.0
2009-01-29 10:25:00,15.3,15.32,15.26,15.28,1024800.0,7.8145,7.8248,7.7941,7.8043,1024800.0
2009-01-29 10:30:00,15.28,15.32,15.23,15.26,1034800.0,7.8043,7.8248,7.7788,7.7941,1034800.0
2009-01-29 10:35:00,15.27,15.35,15.24,15.29,1105100.0,7.7992,7.8401,7.7839,7.8094,1105100.0
2009-01-29 10:40:00,15.28,15.29,15.23,15.27,1147400.0,7.8043,7.8094,7.7788,7.7992,1147400.0
2009-01-29 10:45:00,15.27,15.29,15.24,15.29,1053600.0,7.7992,7.8094,7.7839,7.8094,1053600.0
2009-01-29 10:50:00,15.29,15.32,15.25,15.29,799300.0,7.8094,7.8248,7.789,7.8094,799300.0
2009-01-29 10:55:00,15.28,15.38,15.25,15.3,652800.0,7.8043,7.8554,7.789,7.8145,652800.0
2009-01-29 11:00:00,15.3,15.33,15.26,15.27,743300.0,7.8145,7.8299,7.7941,7.7992,743300.0
2009-01-29 11:05:00,15.28,15.3,15.26,15.3,442300.0,7.8043,7.8145,7.7941,7.8145,442300.0
2009-01-29 11:10:00,15.3,15.31,15.26,15.27,365500.0,7.8145,7.8196,7.7941,7.7992,365500.0
2009-01-29 11:15:00,15.27,15.28,15.25,15.26,401400.0,7.7992,7.8043,7.789,7.7941,401400.0
2009-01-29 11:20:00,15.27,15.27,15.26,15.27,360400.0,7.7992,7.7992,7.7941,7.7992,360400.0
2009-01-29 11:25:00,15.27,15.28,15.25,15.27,438900.0,7.7992,7.8043,7.789,7.7992,438900.0
2009-01-29 11:30:00,15.28,15.29,15.25,15.27,689200.0,7.8043,7.8094,7.789,7.7992,689200.0
2009-01-29 11:35:00,15.28,15.28,15.26,15.27,684000.0,7.8043,7.8043,7.7941,7.7992,684000.0
2009-01-29 11:40:00,15.27,15.29,15.25,15.26,724000.0,7.7992,7.8094,7.789,7.7941,724000.0
2009-01-29 11:45:00,15.26,15.3,15.25,15.25,621800.0,7.7941,7.8145,7.789,7.789,621800.0
2009-01-29 11:50:00,15.25,15.26,15.24,15.24,488500.0,7.789,7.7941,7.7839,7.7839,488500.0
2009-01-29 11:55:00,15.25,15.26,15.24,15.24,484600.0,7.789,7.7941,7.7839,7.7839,484600.0
2009-01-29 12:00:00,15.25,15.25,15.21,15.22,993600.0,7.789,7.789,7.7686,7.7737,993600.0
2009-01-29 12:05:00,15.22,15.25,15.22,15.24,396700.0,7.7737,7.789,7.7737,7.7839,396700.0
2009-01-29 12:10:00,15.24,15.25,15.23,15.23,242500.0,7.7839,7.789,7.7788,7.7788,242500.0
2009-01-29 12:15:00,15.23,15.24,15.17,15.18,518500.0,7.7788,7.7839,7.7481,7.7532,518500.0
2009-01-29 12:20:00,15.18,15.22,15.18,15.21,685400.0,7.7532,7.7737,7.7532,7.7686,685400.0
2009-01-29 12:25:00,15.21,15.21,15.18,15.2,761600.0,7.7686,7.7686,7.7532,7.7635,761600.0
2009-01-29 12:30:00,15.21,15.21,15.16,15.17,274200.0,7.7686,7.7686,7.743,7.7481,274200.0
2009-01-29 12:35:00,15.17,15.19,15.16,15.18,448900.0,7.7481,7.7584,7.743,7.7532,448900.0
2009-01-29 12:40:00,15.18,15.2,15.15,15.19,513200.0,7.7532,7.7635,7.7379,7.7584,513200.0
2009-01-29 12:45:00,15.19,15.2,15.16,15.17,484200.0,7.7584,7.7635,7.743,7.7481,484200.0
2009-01-29 12:50:00,15.17,15.18,15.15,15.15,755500.0,7.7481,7.7532,7.7379,7.7379,755500.0
2009-01-29 12:55:00,15.16,15.16,15.12,15.13,1202700.0,7.743,7.743,7.7226,7.7277,1202700.0
2009-01-29 13:00:00,15.14,15.14,15.1,15.1,385200.0,7.7328,7.7328,7.7124,7.7124,385200.0
2009-01-29 13:05:00,15.1,15.12,15.1,15.11,488800.0,7.7124,7.7226,7.7124,7.7175,488800.0
2009-01-29 13:10:00,15.1,15.12,15.08,15.12,561900.0,7.7124,7.7226,7.7022,7.7226,561900.0
2009-01-29 13:15:00,15.12,15.15,15.11,15.12,370600.0,7.7226,7.7379,7.7175,7.7226,370600.0
2009-01-29 13:20:00,15.11,15.12,15.07,15.11,760600.0,7.7175,7.7226,7.6971,7.7175,760600.0
2009-01-29 13:25:00,15.11,15.14,15.11,15.12,227400.0,7.7175,7.7328,7.7175,7.7226,227400.0
2009-01-29 13:30:00,15.13,15.13,15.07,15.07,470200.0,7.7277,7.7277,7.6971,7.6971,470200.0
2009-01-29 13:35:00,15.07,15.08,15.05,15.07,772200.0,7.6971,7.7022,7.6869,7.6971,772200.0
2009-01-29 13:40:00,15.07,15.1,15.06,15.09,528400.0,7.6971,7.7124,7.692,7.7073,528400.0
2009-01-29 13:45:00,15.09,15.1,15.05,15.05,327600.0,7.7073,7.7124,7.6869,7.6869,327600.0
2009-01-29 13:50:00,15.05,15.06,15.03,15.04,941400.0,7.6869,7.692,7.6766,7.6817,941400.0
2009-01-29 13:55:00,15.04,15.07,15.02,15.05,943500.0,7.6817,7.6971,7.6715,7.6869,943500.0
2009-01-29 14:00:00,15.04,15.06,15.03,15.03,482700.0,7.6817,7.692,7.6766,7.6766,482700.0
2009-01-29 14:05:00,15.03,15.06,15.03,15.04,532800.0,7.6766,7.692,7.6766,7.6817,532800.0
2009-01-29 14:10:00,15.04,15.05,15.02,15.04,513800.0,7.6817,7.6869,7.6715,7.6817,513800.0
2009-01-29 14:15:00,15.03,15.08,15.03,15.08,846900.0,7.6766,7.7022,7.6766,7.7022,846900.0
2009-01-29 14:20:00,15.08,15.08,15.03,15.04,564900.0,7.7022,7.7022,7.6766,7.6817,564900.0
2009-01-29 14:25:00,15.04,15.09,15.04,15.09,347800.0,7.6817,7.7073,7.6817,7.7073,347800.0
2009-01-29 14:30:00,15.09,15.09,15.06,15.07,467300.0,7.7073,7.7073,7.692,7.6971,467300.0
2009-01-29 14:35:00,15.08,15.11,15.07,15.1,900300.0,7.7022,7.7175,7.6971,7.7124,900300.0
2009-01-29 14:40:00,15.1,15.17,15.1,15.17,1022800.0,7.7124,7.7481,7.7124,7.7481,1022800.0
2009-01-29 14:45:00,15.16,15.17,15.12,15.14,1299200.0,7.743,7.7481,7.7226,7.7328,1299200.0
2009-01-29 14:50:00,15.14,15.14,15.12,15.12,542700.0,7.7328,7.7328,7.7226,7.7226,542700.0
2009-01-29 14:55:00,15.12,15.14,15.09,15.11,368000.0,7.7226,7.7328,7.7073,7.7175,368000.0
2009-01-29 15:00:00,15.1,15.16,15.1,15.16,545300.0,7.7124,7.743,7.7124,7.743,545300.0
2009-01-29 15:05:00,15.16,15.16,15.11,15.12,810600.0,7.743,7.743,7.7175,7.7226,810600.0
2009-01-29 15:10:00,15.12,15.15,15.11,15.14,558200.0,7.7226,7.7379,7.7175,7.7328,558200.0
2009-01-29 15:15:00,15.15,15.17,15.12,15.16,1070600.0,7.7379,7.7481,7.7226,7.743,1070600.0
2009-01-29 15:20:00,15.17,15.2,15.16,15.19,1146900.0,7.7481,7.7635,7.743,7.7584,1146900.0
2009-01-29 15:25:00,15.19,15.22,15.19,15.21,1122000.0,7.7584,7.7737,7.7584,7.7686,1122000.0
2009-01-29 15:30:00,15.21,15.22,15.14,15.14,2675900.0,7.7686,7.7737,7.7328,7.7328,2675900.0
2009-01-29 15:35:00,15.14,15.15,15.1,15.1,967800.0,7.7328,7.7379,7.7124,7.7124,967800.0
2009-01-29 15:40:00,15.1,15.17,15.09,15.15,1220500.0,7.7124,7.7481,7.7073,7.7379,1220500.0
2009-01-29 15:45:00,15.15,15.16,15.12,15.13,1271800.0,7.7379,7.743,7.7226,7.7277,1271800.0
2009-01-29 15:50:00,15.13,15.14,15.12,15.12,1168100.0,7.7277,7.7328,7.7226,7.7226,1168100.0
2009-01-29 15:55:00,15.12,15.13,15.1,15.1,2285200.0,7.7226,7.7277,7.7124,7.7124,2285200.0
2009-01-30 09:30:00,15.09,15.12,15.02,15.04,1807100.0,7.7073,7.7226,7.6715,7.6817,1807100.0
2009-01-30 09:35:00,15.04,15.06,15.02,15.04,1473800.0,7.6817,7.692,7.6715,7.6817,1473800.0
2009-01-30 09:40:00,15.04,15.04,14.85,14.87,2920000.0,7.6817,7.6817,7.5847,7.5949,2920000.0
2009-01-30 09:45:00,14.87,14.95,14.87,14.9,1549700.0,7.5949,7.6358,7.5949,7.6102,1549700.0
2009-01-30 09:50:00,14.9,14.92,14.86,14.87,563600.0,7.6102,7.6205,7.5898,7.5949,563600.0
2009-01-30 09:55:00,14.87,14.91,14.79,14.82,961900.0,7.5949,7.6153,7.5541,7.5694,961900.0
2009-01-30 10:00:00,14.82,14.83,14.76,14.77,915400.0,7.5694,7.5745,7.5387,7.5438,915400.0
2009-01-30 10:05:00,14.77,14.83,14.77,14.8,1064200.0,7.5438,7.5745,7.5438,7.5592,1064200.0
2009-01-30 10:10:00,14.81,14.85,14.76,14.79,1679600.0,7.5643,7.5847,7.5387,7.5541,1679600.0
2009-01-30 10:15:00,14.78,14.87,14.78,14.83,815500.0,7.5489,7.5949,7.5489,7.5745,815500.0
2009-01-30 10:20:00,14.83,14.84,14.82,14.82,375600.0,7.5745,7.5796,7.5694,7.5694,375600.0
2009-01-30 10:25:00,14.83,14.84,14.76,14.76,764700.0,7.5745,7.5796,7.5387,7.5387,764700.0
2009-01-30 10:30:00,14.77,14.77,14.71,14.71,1028200.0,7.5438,7.5438,7.5132,7.5132,1028200.0
2009-01-30 10:35:00,14.72,14.72,14.67,14.67,452900.0,7.5183,7.5183,7.4928,7.4928,452900.0
2009-01-30 10:40:00,14.68,14.73,14.67,14.69,475500.0,7.4979,7.5234,7.4928,7.503,475500.0
2009-01-30 10:45:00,14.69,14.7,14.67,14.68,619000.0,7.503,7.5081,7.4928,7.4979,619000.0
2009-01-30 10:50:00,14.67,14.7,14.59,14.61,1167800.0,7.4928,7.5081,7.4519,7.4621,1167800.0
2009-01-30 10:55:00,14.61,14.72,14.6,14.71,1105800.0,7.4621,7.5183,7.457,7.5132,1105800.0
2009-01-30 11:00:00,14.71,14.8,14.71,14.74,1120700.0,7.5132,7.5592,7.5132,7.5285,1120700.0
2009-01-30 11:05:00,14.74,14.77,14.73,14.73,630800.0,7.5285,7.5438,7.5234,7.5234,630800.0
2009-01-30 11:10:00,14.74,14.74,14.7,14.73,1113100.0,7.5285,7.5285,7.5081,7.5234,1113100.0
2009-01-30 11:15:00,14.73,14.78,14.71,14.71,574700.0,7.5234,7.5489,7.5132,7.5132,574700.0
2009-01-30 11:20:00,14.71,14.72,14.64,14.68,659600.0,7.5132,7.5183,7.4774,7.4979,659600.0
2009-01-30 11:25:00,14.67,14.68,14.62,14.65,711200.0,7.4928,7.4979,7.4672,7.4825,711200.0
2009-01-30 11:30:00,14.65,14.65,14.6,14.6,551800.0,7.4825,7.4825,7.457,7.457,551800.0
2009-01-30 11:35:00,14.6,14.83,14.58,14.63,608600.0,7.457,7.5745,7.4468,7.4723,608600.0
2009-01-30 11:40:00,14.62,14.65,14.62,14.63,203100.0,7.4672,7.4825,7.4672,7.4723,203100.0
2009-01-30 11:45:00,14.62,14.63,14.61,14.62,430600.0,7.4672,7.4723,7.4621,7.4672,430600.0
2009-01-30 11:50:00,14.63,14.64,14.61,14.61,389800.0,7.4723,7.4774,7.4621,7.4621,389800.0
2009-01-30 11:55:00,14.61,14.64,14.61,14.63,293100.0,7.4621,7.4774,7.4621,7.4723,293100.0
2009-01-30 12:00:00,14.63,14.66,14.61,14.64,715000.0,7.4723,7.4877,7.4621,7.4774,715000.0
2009-01-30 12:05:00,14.64,14.67,14.62,14.66,527600.0,7.4774,7.4928,7.4672,7.4877,527600.0
2009-01-30 12:10:00,14.66,14.75,14.64,14.7,974000.0,7.4877,7.5336,7.4774,7.5081,974000.0
2009-01-30 12:15:00,14.7,14.7,14.69,14.69,382500.0,7.5081,7.5081,7.503,7.503,382500.0
2009-01-30 12:20:00,14.7,14.73,14.69,14.72,307600.0,7.5081,7.5234,7.503,7.5183,307600.0
2009-01-30 12:25:00,14.73,14.76,14.7,14.74,1352400.0,7.5234,7.5387,7.5081,7.5285,1352400.0
2009-01-30 12:30:00,14.74,14.78,14.74,14.77,540000.0,7.5285,7.5489,7.5285,7.5438,540000.0
2009-01-30 12:35:00,14.78,14.79,14.77,14.77,286500.0,7.5489,7.5541,7.5438,7.5438,286500.0
2009-01-30 12:40:00,14.77,14.78,14.73,14.76,706200.0,7.5438,7.5489,7.5234,7.5387,706200.0
2009-01-30 12:45:00,14.76,14.81,14.76,14.79,427700.0,7.5387,7.5643,7.5387,7.5541,427700.0
2009-01-30 12:50:00,14.8,14.8,14.74,14.75,457200.0,7.5592,7.5592,7.5285,7.5336,457200.0
2009-01-30 12:55:00,14.75,14.77,14.73,14.76,717600.0,7.5336,7.5438,7.5234,7.5387,717600.0
2009-01-30 13:00:00,14.76,14.8,14.74,14.8,731500.0,7.5387,7.5592,7.5285,7.5592,731500.0
2009-01-30 13:05:00,14.8,14.86,14.79,14.84,545600.0,7.5592,7.5898,7.5541,7.5796,545600.0
2009-01-30 13:10:00,14.84,14.85,14.83,14.85,165700.0,7.5796,7.5847,7.5745,7.5847,165700.0
2009-01-30 13:15:00,14.84,14.85,14.79,14.8,171300.0,7.5796,7.5847,7.5541,7.5592,171300.0
2009-01-30 13:20:00,14.8,14.8,14.74,14.75,457900.0,7.5592,7.5592,7.5285,7.5336,457900.0
2009-01-30 13:25:00,14.75,14.76,14.65,14.66,558200.0,7.5336,7.5387,7.4825,7.4877,558200.0
2009-01-30 13:30:00,14.67,14.72,14.63,14.7,593300.0,7.4928,7.5183,7.4723,7.5081,593300.0
2009-01-30 13:35:00,14.71,14.77,14.62,14.65,793800.0,7.5132,7.5438,7.4672,7.4825,793800.0
2009-01-30 13:40:00,14.65,14.65,14.6,14.62,431600.0,7.4825,7.4825,7.457,7.4672,431600.0
2009-01-30 13:45:00,14.62,14.63,14.6,14.61,392000.0,7.4672,7.4723,7.457,7.4621,392000.0
2009-01-30 13:50:00,14.61,14.64,14.6,14.62,374000.0,7.4621,7.4774,7.457,7.4672,374000.0
2009-01-30 13:55:00,14.62,14.66,14.6,14.65,351700.0,7.4672,7.4877,7.457,7.4825,351700.0
2009-01-30 14:00:00,14.64,14.66,14.64,14.65,612800.0,7.4774,7.4877,7.4774,7.4825,612800.0
2009-01-30 14:05:00,14.66,14.7,14.65,14.69,526800.0,7.4877,7.5081,7.4825,7.503,526800.0
2009-01-30 14:10:00,14.69,14.7,14.66,14.68,307700.0,7.503,7.5081,7.4877,7.4979,307700.0
2009-01-30 14:15:00,14.68,14.69,14.65,14.65,369100.0,7.4979,7.503,7.4825,7.4825,369100.0
2009-01-30 14:20:00,14.66,14.66,14.63,14.64,601100.0,7.4877,7.4877,7.4723,7.4774,601100.0
2009-01-30 14:25:00,14.63,14.68,14.63,14.68,620600.0,7.4723,7.4979,7.4723,7.4979,620600.0
2009-01-30 14:30:00,14.68,14.74,14.64,14.65,687500.0,7.4979,7.5285,7.4774,7.4825,687500.0
2009-01-30 14:35:00,14.64,14.69,14.64,14.65,371400.0,7.4774,7.503,7.4774,7.4825,371400.0
2009-01-30 14:40:00,14.65,14.67,14.64,14.66,423100.0,7.4825,7.4928,7.4774,7.4877,423100.0
2009-01-30 14:45:00,14.66,14.67,14.65,14.67,460100.0,7.4877,7.4928,7.4825,7.4928,460100.0
2009-01-30 14:50:00,14.66,14.68,14.61,14.62,756300.0,7.4877,7.4979,7.4621,7.4672,756300.0
2009-01-30 14:55:00,14.61,14.67,14.6,14.65,775200.0,7.4621,7.4928,7.457,7.4825,775200.0
2009-01-30 15:00:00,14.66,14.71,14.65,14.67,755300.0,7.4877,7.5132,7.4825,7.4928,755300.0
2009-01-30 15:05:00,14.66,14.71,14.65,14.67,885900.0,7.4877,7.5132,7.4825,7.4928,885900.0
2009-01-30 15:10:00,14.68,14.76,14.67,14.73,884300.0,7.4979,7.5387,7.4928,7.5234,884300.0
2009-01-30 15:15:00,14.73,14.76,14.65,14.67,699900.0,7.5234,7.5387,7.4825,7.4928,699900.0
2009-01-30 15:20:00,14.66,14.67,14.6,14.6,956600.0,7.4877,7.4928,7.457,7.457,956600.0
2009-01-30 15:25:00,14.6,14.65,14.55,14.55,1093000.0,7.457,7.4825,7.4315,7.4315,1093000.0
2009-01-30 15:30:00,14.56,14.58,14.51,14.58,1009000.0,7.4366,7.4468,7.411,7.4468,1009000.0
2009-01-30 15:35:00,14.58,14.6,14.53,14.59,914700.0,7.4468,7.457,7.4213,7.4519,914700.0
2009-01-30 15:40:00,14.58,14.65,14.57,14.6,1223900.0,7.4468,7.4825,7.4417,7.457,1223900.0
2009-01-30 15:45:00,14.59,14.66,14.58,14.6,1394700.0,7.4519,7.4877,7.4468,7.457,1394700.0
2009-01-30 15:50:00,14.6,14.62,14.57,14.58,1503000.0,7.457,7.4672,7.4417,7.4468,1503000.0
2009-01-30 15:55:00,14.58,14.58,14.5,14.57,3194500.0,7.4468,7.4468,7.4059,7.4417,3194500.0
2009-02-02 09:30:00,14.63,14.85,14.52,14.84,2672700.0,7.4723,7.5847,7.4162,7.5796,2672700.0
2009-02-02 09:35:00,14.84,14.95,14.75,14.92,2635600.0,7.5796,7.6358,7.5336,7.6205,2635600.0
2009-02-02 09:40:00,14.92,14.94,14.77,14.8,1361200.0,7.6205,7.6307,7.5438,7.5592,1361200.0
2009-02-02 09:45:00,14.8,14.86,14.71,14.75,1062600.0,7.5592,7.5898,7.5132,7.5336,1062600.0
2009-02-02 09:50:00,14.76,14.84,14.73,14.82,851200.0,7.5387,7.5796,7.5234,7.5694,851200.0
2009-02-02 09:55:00,14.82,14.85,14.75,14.75,929000.0,7.5694,7.5847,7.5336,7.5336,929000.0
2009-02-02 10:00:00,14.75,14.88,14.75,14.83,1205600.0,7.5336,7.6,7.5336,7.5745,1205600.0
2009-02-02 10:05:00,14.84,14.91,14.82,14.87,877800.0,7.5796,7.6153,7.5694,7.5949,877800.0
2009-02-02 10:10:00,14.88,14.91,14.77,14.82,1337700.0,7.6,7.6153,7.5438,7.5694,1337700.0
2009-02-02 10:15:00,14.81,14.9,14.8,14.83,1780600.0,7.5643,7.6102,7.5592,7.5745,1780600.0
2009-02-02 10:20:00,14.83,14.87,14.82,14.87,1492900.0,7.5745,7.5949,7.5694,7.5949,1492900.0
2009-02-02 10:25:00,14.87,14.93,14.85,14.89,1378300.0,7.5949,7.6256,7.5847,7.6051,1378300.0
2009-02-02 10:30:00,14.89,14.92,14.86,14.89,1574700.0,7.6051,7.6205,7.5898,7.6051,1574700.0
2009-02-02 10:35:00,14.89,14.93,14.88,14.93,739200.0,7.6051,7.6256,7.6,7.6256,739200.0
2009-02-02 10:40:00,14.93,14.94,14.87,14.88,686300.0,7.6256,7.6307,7.5949,7.6,686300.0
2009-02-02 10:45:00,14.88,14.91,14.87,14.9,496600.0,7.6,7.6153,7.5949,7.6102,496600.0
2009-02-02 10:50:00,14.9,14.95,14.88,14.94,1035200.0,7.6102,7.6358,7.6,7.6307,1035200.0
2009-02-02 10:55:00,14.95,14.97,14.92,14.94,925200.0,7.6358,7.646,7.6205,7.6307,925200.0
2009-02-02 11:00:00,14.93,14.95,14.91,14.91,399300.0,7.6256,7.6358,7.6153,7.6153,399300.0
2009-02-02 11:05:00,14.91,14.92,14.86,14.9,545900.0,7.6153,7.6205,7.5898,7.6102,545900.0
2009-02-02 11:10:00,14.9,14.92,14.89,14.89,777600.0,7.6102,7.6205,7.6051,7.6051,777600.0
2009-02-02 11:15:00,14.89,14.92,14.88,14.91,806700.0,7.6051,7.6205,7.6,7.6153,806700.0
2009-02-02 11:20:00,14.9,14.92,14.88,14.9,547700.0,7.6102,7.6205,7.6,7.6102,547700.0
2009-02-02 11:25:00,14.9,14.92,14.87,14.92,839200.0,7.6102,7.6205,7.5949,7.6205,839200.0
2009-02-02 11:30:00,14.91,14.92,14.9,14.91,428800.0,7.6153,7.6205,7.6102,7.6153,428800.0
2009-02-02 11:35:00,14.92,14.97,14.91,14.95,984600.0,7.6205,7.646,7.6153,7.6358,984600.0
2009-02-02 11:40:00,14.96,15.0,14.94,15.0,966300.0,7.6409,7.6613,7.6307,7.6613,966300.0
2009-02-02 11:45:00,15.0,15.05,14.99,15.02,1208000.0,7.6613,7.6869,7.6562,7.6715,1208000.0
2009-02-02 11:50:00,15.03,15.08,15.02,15.06,958100.0,7.6766,7.7022,7.6715,7.692,958100.0
2009-02-02 11:55:00,15.06,15.13,14.91,15.12,1454500.0,7.692,7.7277,7.6153,7.7226,1454500.0
2009-02-02 12:00:00,15.12,15.16,15.07,15.13,1573900.0,7.7226,7.743,7.6971,7.7277,1573900.0
2009-02-02 12:05:00,15.12,15.15,15.05,15.06,959300.0,7.7226,7.7379,7.6869,7.692,959300.0
2009-02-02 12:10:00,15.06,15.08,15.05,15.06,747200.0,7.692,7.7022,7.6869,7.692,747200.0
2009-02-02 12:15:00,15.06,15.07,15.05,15.06,293900.0,7.692,7.6971,7.6869,7.692,293900.0
2009-02-02 12:20:00,15.06,15.08,15.05,15.08,246100.0,7.692,7.7022,7.6869,7.7022,246100.0
2009-02-02 12:25:00,15.07,15.09,15.07,15.07,549600.0,7.6971,7.7073,7.6971,7.6971,549600.0
2009-02-02 12:30:00,15.07,15.09,14.99,15.05,1492100.0,7.6971,7.7073,7.6562,7.6869,1492100.0
2009-02-02 12:35:00,15.05,15.07,15.03,15.05,596200.0,7.6869,7.6971,7.6766,7.6869,596200.0
2009-02-02 12:40:00,15.04,15.1,15.04,15.09,811800.0,7.6817,7.7124,7.6817,7.7073,811800.0
2009-02-02 12:45:00,15.09,15.14,15.08,15.08,704900.0,7.7073,7.7328,7.7022,7.7022,704900.0
2009-02-02 12:50:00,15.09,15.1,15.07,15.1,418500.0,7.7073,7.7124,7.6971,7.7124,418500.0
2009-02-02 12:55:00,15.09,15.12,15.07,15.08,542700.0,7.7073,7.7226,7.6971,7.7022,542700.0
2009-02-02 13:00:00,15.09,15.09,15.04,15.07,656400.0,7.7073,7.7073,7.6817,7.6971,656400.0
2009-02-02 13:05:00,15.08,15.08,15.05,15.06,321100.0,7.7022,7.7022,7.6869,7.692,321100.0
2009-02-02 13:10:00,15.05,15.06,15.02,15.02,498200.0,7.6869,7.692,7.6715,7.6715,498200.0
2009-02-02 13:15:00,15.02,15.05,14.97,15.04,854500.0,7.6715,7.6869,7.646,7.6817,854500.0
2009-02-02 13:20:00,15.04,15.04,14.96,14.97,931200.0,7.6817,7.6817,7.6409,7.646,931200.0
2009-02-02 13:25:00,14.98,15.03,14.97,15.03,318000.0,7.6511,7.6766,7.646,7.6766,318000.0
2009-02-02 13:30:00,15.02,15.03,14.97,14.99,704200.0,7.6715,7.6766,7.646,7.6562,704200.0
2009-02-02 13:35:00,14.99,15.02,14.98,14.99,678100.0,7.6562,7.6715,7.6511,7.6562,678100.0
2009-02-02 13:40:00,14.99,15.03,14.98,15.02,896500.0,7.6562,7.6766,7.6511,7.6715,896500.0
2009-02-02 13:45:00,15.01,15.02,15.0,15.0,424100.0,7.6664,7.6715,7.6613,7.6613,424100.0
2009-02-02 13:50:00,15.0,15.01,14.97,14.97,864500.0,7.6613,7.6664,7.646,7.646,864500.0
2009-02-02 13:55:00,14.97,15.0,14.96,14.98,757500.0,7.646,7.6613,7.6409,7.6511,757500.0
2009-02-02 14:00:00,14.98,14.99,14.95,14.95,462300.0,7.6511,7.6562,7.6358,7.6358,462300.0
2009-02-02 14:05:00,14.96,14.97,14.94,14.96,562800.0,7.6409,7.646,7.6307,7.6409,562800.0
2009-02-02 14:10:00,14.97,14.99,14.95,14.95,503300.0,7.646,7.6562,7.6358,7.6358,503300.0
2009-02-02 14:15:00,14.95,15.0,14.95,14.97,667200.0,7.6358,7.6613,7.6358,7.646,667200.0
2009-02-02 14:20:00,14.97,14.99,14.92,14.93,782400.0,7.646,7.6562,7.6205,7.6256,782400.0
2009-02-02 14:25:00,14.93,14.96,14.9,14.95,502200.0,7.6256,7.6409,7.6102,7.6358,502200.0
2009-02-02 14:30:00,14.95,14.96,14.93,14.94,238700.0,7.6358,7.6409,7.6256,7.6307,238700.0
2009-02-02 14:35:00,14.93,14.96,14.91,14.96,422100.0,7.6256,7.6409,7.6153,7.6409,422100.0
2009-02-02 14:40:00,14.96,14.97,14.95,14.97,211600.0,7.6409,7.646,7.6358,7.646,211600.0
2009-02-02 14:45:00,14.96,14.97,14.89,14.91,565800.0,7.6409,7.646,7.6051,7.6153,565800.0
2009-02-02 14:50:00,14.91,14.91,14.89,14.9,365000.0,7.6153,7.6153,7.6051,7.6102,365000.0
2009-02-02 14:55:00,14.89,14.9,14.85,14.86,927000.0,7.6051,7.6102,7.5847,7.5898,927000.0
2009-02-02 15:00:00,14.86,14.9,14.85,14.9,686900.0,7.5898,7.6102,7.5847,7.6102,686900.0
2009-02-02 15:05:00,14.89,14.97,14.89,14.94,842700.0,7.6051,7.646,7.6051,7.6307,842700.0
2009-02-02 15:10:00,14.95,14.97,14.91,14.95,579000.0,7.6358,7.646,7.6153,7.6358,579000.0
2009-02-02 15:15:00,14.95,14.96,14.93,14.94,364500.0,7.6358,7.6409,7.6256,7.6307,364500.0
2009-02-02 15:20:00,14.94,14.94,14.92,14.92,339800.0,7.6307,7.6307,7.6205,7.6205,339800.0
2009-02-02 15:25:00,14.93,14.95,14.92,14.95,444600.0,7.6256,7.6358,7.6205,7.6358,444600.0
2009-02-02 15:30:00,14.95,15.03,14.94,15.03,954300.0,7.6358,7.6766,7.6307,7.6766,954300.0
2009-02-02 15:35:00,15.02,15.03,14.97,14.99,614800.0,7.6715,7.6766,7.646,7.6562,614800.0
2009-02-02 15:40:00,14.99,15.01,14.99,14.99,839300.0,7.6562,7.6664,7.6562,7.6562,839300.0
2009-02-02 15:45:00,14.99,15.0,14.95,14.95,448900.0,7.6562,7.6613,7.6358,7.6358,448900.0
2009-02-02 15:50:00,14.95,14.98,14.82,14.97,1088100.0,7.6358,7.6511,7.5694,7.646,1088100.0
2009-02-02 15:55:00,14.96,14.97,14.87,14.9,1367900.0,7.6409,7.646,7.5949,7.6102,1367900.0
2009-02-03 09:30:00,14.4,15.07,14.4,14.99,1579300.0,7.3549,7.6971,7.3549,7.6562,1579300.0
2009-02-03 09:35:00,14.99,15.04,14.98,15.03,1526600.0,7.6562,7.6817,7.6511,7.6766,1526600.0
2009-02-03 09:40:00,15.03,15.06,15.0,15.04,1116700.0,7.6766,7.692,7.6613,7.6817,1116700.0
2009-02-03 09:45:00,15.04,15.04,14.99,14.99,1371500.0,7.6817,7.6817,7.6562,7.6562,1371500.0
2009-02-03 09:50:00,15.0,15.01,14.95,14.98,1471600.0,7.6613,7.6664,7.6358,7.6511,1471600.0
2009-02-03 09:55:00,14.98,15.01,14.96,15.01,966100.0,7.6511,7.6664,7.6409,7.6664,966100.0
2009-02-03 10:00:00,15.01,15.08,14.95,14.98,1403400.0,7.6664,7.7022,7.6358,7.6511,1403400.0
2009-02-03 10:05:00,14.97,15.03,14.97,15.03,513700.0,7.646,7.6766,7.646,7.6766,513700.0
2009-02-03 10:10:00,15.02,15.06,15.01,15.04,997300.0,7.6715,7.692,7.6664,7.6817,997300.0
2009-02-03 10:15:00,15.04,15.06,15.0,15.0,465600.0,7.6817,7.692,7.6613,7.6613,465600.0
2009-02-03 10:20:00,15.0,15.04,14.95,14.97,1026200.0,7.6613,7.6817,7.6358,7.646,1026200.0
2009-02-03 10:25:00,14.97,15.01,14.96,14.99,1035700.0,7.646,7.6664,7.6409,7.6562,1035700.0
2009-02-03 10:30:00,14.99,15.0,14.97,14.99,686600.0,7.6562,7.6613,7.646,7.6562,686600.0
2009-02-03 10:35:00,14.99,15.02,14.97,14.98,1048200.0,7.6562,7.6715,7.646,7.6511,1048200.0
2009-02-03 10:40:00,14.98,15.01,14.97,15.01,818500.0,7.6511,7.6664,7.646,7.6664,818500.0
2009-02-03 10:45:00,15.01,15.05,15.0,15.03,246600.0,7.6664,7.6869,7.6613,7.6766,246600.0
2009-02-03 10:50:00,15.04,15.06,15.03,15.06,531000.0,7.6817,7.692,7.6766,7.692,531000.0
2009-02-03 10:55:00,15.06,15.06,15.02,15.05,431100.0,7.692,7.692,7.6715,7.6869,431100.0
2009-02-03 11:00:00,15.05,15.06,15.03,15.06,428200.0,7.6869,7.692,7.6766,7.692,428200.0
2009-02-03 11:05:00,15.05,15.09,15.03,15.04,891700.0,7.6869,7.7073,7.6766,7.6817,891700.0
2009-02-03 11:10:00,15.04,15.06,15.02,15.03,318300.0,7.6817,7.692,7.6715,7.6766,318300.0
2009-02-03 11:15:00,15.03,15.07,15.02,15.07,537800.0,7.6766,7.6971,7.6715,7.6971,537800.0
2009-02-03 11:20:00,15.06,15.1,15.05,15.08,547100.0,7.692,7.7124,7.6869,7.7022,547100.0
2009-02-03 11:25:00,15.08,15.08,15.05,15.05,175200.0,7.7022,7.7022,7.6869,7.6869,175200.0
2009-02-03 11:30:00,15.06,15.06,15.04,15.04,228700.0,7.692,7.692,7.6817,7.6817,228700.0
2009-02-03 11:35:00,15.04,15.05,15.02,15.03,324500.0,7.6817,7.6869,7.6715,7.6766,324500.0
2009-02-03 11:40:00,15.03,15.04,15.01,15.02,196300.0,7.6766,7.6817,7.6664,7.6715,196300.0
2009-02-03 11:45:00,15.03,15.04,14.99,15.04,635700.0,7.6766,7.6817,7.6562,7.6817,635700.0
2009-02-03 11:50:00,15.04,15.05,15.0,15.02,591100.0,7.6817,7.6869,7.6613,7.6715,591100.0
2009-02-03 11:55:00,15.02,15.05,15.0,15.01,478000.0,7.6715,7.6869,7.6613,7.6664,478000.0
2009-02-03 12:00:00,15.0,15.02,14.99,15.0,820400.0,7.6613,7.6715,7.6562,7.6613,820400.0
2009-02-03 12:05:00,15.01,15.03,14.99,15.01,641700.0,7.6664,7.6766,7.6562,7.6664,641700.0
2009-02-03 12:10:00,15.02,15.02,14.99,15.0,272200.0,7.6715,7.6715,7.6562,7.6613,272200.0
2009-02-03 12:15:00,15.01,15.03,14.99,14.99,325800.0,7.6664,7.6766,7.6562,7.6562,325800.0
2009-02-03 12:20:00,14.99,15.0,14.99,14.99,178200.0,7.6562,7.6613,7.6562,7.6562,178200.0
2009-02-03 12:25:00,15.0,15.05,14.99,15.03,391800.0,7.6613,7.6869,7.6562,7.6766,391800.0
2009-02-03 12:30:00,15.04,15.04,15.03,15.03,108800.0,7.6817,7.6817,7.6766,7.6766,108800.0
2009-02-03 12:35:00,15.04,15.04,15.03,15.03,85400.0,7.6817,7.6817,7.6766,7.6766,85400.0
2009-02-03 12:40:00,15.04,15.05,15.03,15.05,359000.0,7.6817,7.6869,7.6766,7.6869,359000.0
2009-02-03 12:45:00,15.05,15.05,15.02,15.03,300100.0,7.6869,7.6869,7.6715,7.6766,300100.0
2009-02-03 12:50:00,15.04,15.1,15.04,15.08,522200.0,7.6817,7.7124,7.6817,7.7022,522200.0
2009-02-03 12:55:00,15.07,15.08,15.05,15.08,526200.0,7.6971,7.7022,7.6869,7.7022,526200.0
2009-02-03 13:00:00,15.08,15.08,15.04,15.04,263800.0,7.7022,7.7022,7.6817,7.6817,263800.0
2009-02-03 13:05:00,15.04,15.07,15.04,15.05,370900.0,7.6817,7.6971,7.6817,7.6869,370900.0
2009-02-03 13:10:00,15.06,15.09,15.03,15.08,507000.0,7.692,7.7073,7.6766,7.7022,507000.0
2009-02-03 13:15:00,15.08,15.1,15.04,15.09,463900.0,7.7022,7.7124,7.6817,7.7073,463900.0
2009-02-03 13:20:00,15.09,15.1,15.06,15.09,408700.0,7.7073,7.7124,7.692,7.7073,408700.0
2009-02-03 13:25:00,15.08,15.09,15.06,15.09,336000.0,7.7022,7.7073,7.692,7.7073,336000.0
2009-02-03 13:30:00,15.09,15.09,15.08,15.08,109900.0,7.7073,7.7073,7.7022,7.7022,109900.0
2009-02-03 13:35:00,15.08,15.13,15.08,15.1,970700.0,7.7022,7.7277,7.7022,7.7124,970700.0
2009-02-03 13:40:00,15.1,15.14,15.09,15.1,635800.0,7.7124,7.7328,7.7073,7.7124,635800.0
2009-02-03 13:45:00,15.1,15.13,15.07,15.1,717500.0,7.7124,7.7277,7.6971,7.7124,717500.0
2009-02-03 13:50:00,15.1,15.11,15.07,15.07,288400.0,7.7124,7.7175,7.6971,7.6971,288400.0
2009-02-03 13:55:00,15.08,15.15,15.07,15.13,652200.0,7.7022,7.7379,7.6971,7.7277,652200.0
2009-02-03 14:00:00,15.13,15.18,15.11,15.12,1020900.0,7.7277,7.7532,7.7175,7.7226,1020900.0
2009-02-03 14:05:00,15.12,15.21,15.12,15.21,980700.0,7.7226,7.7686,7.7226,7.7686,980700.0
2009-02-03 14:10:00,15.21,15.24,15.2,15.22,563000.0,7.7686,7.7839,7.7635,7.7737,563000.0
2009-02-03 14:15:00,15.22,15.27,15.21,15.22,1072700.0,7.7737,7.7992,7.7686,7.7737,1072700.0
2009-02-03 14:20:00,15.22,15.26,15.21,15.26,1025700.0,7.7737,7.7941,7.7686,7.7941,1025700.0
2009-02-03 14:25:00,15.26,15.27,15.22,15.22,482100.0,7.7941,7.7992,7.7737,7.7737,482100.0
2009-02-03 14:30:00,15.22,15.25,15.22,15.24,419600.0,7.7737,7.789,7.7737,7.7839,419600.0
2009-02-03 14:35:00,15.24,15.26,15.23,15.23,400600.0,7.7839,7.7941,7.7788,7.7788,400600.0
2009-02-03 14:40:00,15.23,15.26,15.22,15.24,519300.0,7.7788,7.7941,7.7737,7.7839,519300.0
2009-02-03 14:45:00,15.25,15.27,15.24,15.25,803300.0,7.789,7.7992,7.7839,7.789,803300.0
2009-02-03 14:50:00,15.25,15.29,15.24,15.25,580000.0,7.789,7.8094,7.7839,7.789,580000.0
2009-02-03 14:55:00,15.25,15.26,15.23,15.25,345900.0,7.789,7.7941,7.7788,7.789,345900.0
2009-02-03 15:00:00,15.25,15.25,15.21,15.21,467900.0,7.789,7.789,7.7686,7.7686,467900.0
2009-02-03 15:05:00,15.21,15.29,15.21,15.29,710900.0,7.7686,7.8094,7.7686,7.8094,710900.0
2009-02-03 15:10:00,15.29,15.36,15.28,15.32,1463500.0,7.8094,7.8452,7.8043,7.8248,1463500.0
2009-02-03 15:15:00,15.32,15.36,15.3,15.34,1312300.0,7.8248,7.8452,7.8145,7.835,1312300.0
2009-02-03 15:20:00,15.34,15.38,15.29,15.34,722300.0,7.835,7.8554,7.8094,7.835,722300.0
2009-02-03 15:25:00,15.34,15.35,15.29,15.3,1340500.0,7.835,7.8401,7.8094,7.8145,1340500.0
2009-02-03 15:30:00,15.3,15.32,15.24,15.25,1367200.0,7.8145,7.8248,7.7839,7.789,1367200.0
2009-02-03 15:35:00,15.24,15.29,15.24,15.25,1080800.0,7.7839,7.8094,7.7839,7.789,1080800.0
2009-02-03 15:40:00,15.26,15.28,15.2,15.24,1699700.0,7.7941,7.8043,7.7635,7.7839,1699700.0
2009-02-03 15:45:00,15.24,15.31,15.23,15.29,1235700.0,7.7839,7.8196,7.7788,7.8094,1235700.0
2009-02-03 15:50:00,15.29,15.3,15.23,15.28,2254900.0,7.8094,7.8145,7.7788,7.8043,2254900.0
2009-02-03 15:55:00,15.27,15.28,15.18,15.18,2214800.0,7.7992,7.8043,7.7532,7.7532,2214800.0
2009-02-04 09:30:00,15.04,15.07,14.99,14.99,1427600.0,7.8505,7.8661,7.8244,7.8244,1427600.0
2009-02-04 09:35:00,14.99,15.03,14.91,15.02,1393700.0,7.8244,7.8452,7.7826,7.84,1393700.0
2009-02-04 09:40:00,15.01,15.11,14.99,14.99,1456800.0,7.8348,7.887,7.8244,7.8244,1456800.0
2009-02-04 09:45:00,14.99,15.09,14.99,15.08,1518000.0,7.8244,7.8766,7.8244,7.8713,1518000.0
2009-02-04 09:50:00,15.07,15.08,15.0,15.05,1068800.0,7.8661,7.8713,7.8296,7.8557,1068800.0
2009-02-04 09:55:00,15.06,15.11,15.05,15.05,869400.0,7.8609,7.887,7.8557,7.8557,869400.0
2009-02-04 10:00:00,15.05,15.13,15.05,15.11,1461500.0,7.8557,7.8974,7.8557,7.887,1461500.0
2009-02-04 10:05:00,15.11,15.13,15.1,15.11,1331600.0,7.887,7.8974,7.8818,7.887,1331600.0
2009-02-04 10:10:00,15.12,15.17,15.1,15.1,849200.0,7.8922,7.9183,7.8818,7.8818,849200.0
2009-02-04 10:15:00,15.1,15.11,15.05,15.06,901700.0,7.8818,7.887,7.8557,7.8609,901700.0
2009-02-04 10:20:00,15.06,15.09,15.05,15.06,1126200.0,7.8609,7.8766,7.8557,7.8609,1126200.0
2009-02-04 10:25:00,15.06,15.1,15.04,15.1,781600.0,7.8609,7.8818,7.8505,7.8818,781600.0
2009-02-04 10:30:00,15.1,15.12,15.08,15.1,764200.0,7.8818,7.8922,7.8713,7.8818,764200.0
2009-02-04 10:35:00,15.1,15.14,15.06,15.06,1047600.0,7.8818,7.9027,7.8609,7.8609,1047600.0
2009-02-04 10:40:00,15.06,15.07,15.0,15.03,615400.0,7.8609,7.8661,7.8296,7.8452,615400.0
2009-02-04 10:45:00,15.03,15.05,14.99,15.0,703600.0,7.8452,7.8557,7.8244,7.8296,703600.0
2009-02-04 10:50:00,14.99,15.02,14.99,14.99,701500.0,7.8244,7.84,7.8244,7.8244,701500.0
2009-02-04 10:55:00,14.99,15.01,14.99,15.0,433900.0,7.8244,7.8348,7.8244,7.8296,433900.0
2009-02-04 11:00:00,14.99,15.02,14.99,15.01,455700.0,7.8244,7.84,7.8244,7.8348,455700.0
2009-02-04 11:05:00,15.0,15.01,14.97,15.0,1785700.0,7.8296,7.8348,7.8139,7.8296,1785700.0
2009-02-04 11:10:00,15.0,15.0,14.95,14.96,631000.0,7.8296,7.8296,7.8035,7.8087,631000.0
2009-02-04 11:15:00,14.95,14.99,14.95,14.97,924800.0,7.8035,7.8244,7.8035,7.8139,924800.0
2009-02-04 11:20:00,14.97,14.98,14.91,14.95,1698900.0,7.8139,7.8191,7.7826,7.8035,1698900.0
2009-02-04 11:25:00,14.95,14.98,14.91,14.92,1168800.0,7.8035,7.8191,7.7826,7.7878,1168800.0
2009-02-04 11:30:00,14.93,14.94,14.89,14.93,1724000.0,7.793,7.7983,7.7722,7.793,1724000.0
2009-02-04 11:35:00,14.93,14.93,14.85,14.9,1437200.0,7.793,7.793,7.7513,7.7774,1437200.0
2009-02-04 11:40:00,14.91,14.91,14.87,14.9,2175700.0,7.7826,7.7826,7.7617,7.7774,2175700.0
2009-02-04 11:45:00,14.9,14.9,14.85,14.9,1267100.0,7.7774,7.7774,7.7513,7.7774,1267100.0
2009-02-04 11:50:00,14.9,14.94,14.88,14.91,1501600.0,7.7774,7.7983,7.7669,7.7826,1501600.0
2009-02-04 11:55:00,14.91,14.94,14.9,14.94,367700.0,7.7826,7.7983,7.7774,7.7983,367700.0
2009-02-04 12:00:00,14.94,14.96,14.93,14.95,522800.0,7.7983,7.8087,7.793,7.8035,522800.0
2009-02-04 12:05:00,14.94,14.96,14.93,14.93,796100.0,7.7983,7.8087,7.793,7.793,796100.0
2009-02-04 12:10:00,14.93,14.94,14.83,14.85,1068900.0,7.793,7.7983,7.7408,7.7513,1068900.0
2009-02-04 12:15:00,14.85,14.9,14.85,14.88,632500.0,7.7513,7.7774,7.7513,7.7669,632500.0
2009-02-04 12:20:00,14.89,14.9,14.87,14.88,246200.0,7.7722,7.7774,7.7617,7.7669,246200.0
2009-02-04 12:25:00,14.88,14.9,14.87,14.89,415000.0,7.7669,7.7774,7.7617,7.7722,415000.0
2009-02-04 12:30:00,14.89,14.97,14.88,14.95,682100.0,7.7722,7.8139,7.7669,7.8035,682100.0
2009-02-04 12:35:00,14.95,14.95,14.9,14.93,265700.0,7.8035,7.8035,7.7774,7.793,265700.0
2009-02-04 12:40:00,14.91,14.98,14.91,14.96,474700.0,7.7826,7.8191,7.7826,7.8087,474700.0
2009-02-04 12:45:00,14.97,14.98,14.96,14.98,152500.0,7.8139,7.8191,7.8087,7.8191,152500.0
2009-02-04 12:50:00,14.98,14.98,14.9,14.91,293600.0,7.8191,7.8191,7.7774,7.7826,293600.0
2009-02-04 12:55:00,14.9,14.91,14.88,14.89,264200.0,7.7774,7.7826,7.7669,7.7722,264200.0
2009-02-04 13:00:00,14.9,14.9,14.88,14.88,248000.0,7.7774,7.7774,7.7669,7.7669,248000.0
2009-02-04 13:05:00,14.88,14.89,14.85,14.85,326800.0,7.7669,7.7722,7.7513,7.7513,326800.0
2009-02-04 13:10:00,14.85,14.86,14.83,14.84,327000.0,7.7513,7.7565,7.7408,7.7461,327000.0
2009-02-04 13:15:00,14.84,14.88,14.83,14.83,456700.0,7.7461,7.7669,7.7408,7.7408,456700.0
2009-02-04 13:20:00,14.83,14.87,14.82,14.84,665300.0,7.7408,7.7617,7.7356,7.7461,665300.0
2009-02-04 13:25:00,14.85,14.88,14.83,14.85,358800.0,7.7513,7.7669,7.7408,7.7513,358800.0
2009-02-04 13:30:00,14.84,14.85,14.83,14.83,228600.0,7.7461,7.7513,7.7408,7.7408,228600.0
2009-02-04 13:35:00,14.83,14.84,14.78,14.78,352600.0,7.7408,7.7461,7.7147,7.7147,352600.0
2009-02-04 13:40:00,14.78,14.79,14.73,14.75,588000.0,7.7147,7.72,7.6886,7.6991,588000.0
2009-02-04 13:45:00,14.75,14.76,14.68,14.68,738900.0,7.6991,7.7043,7.6625,7.6625,738900.0
2009-02-04 13:50:00,14.68,14.7,14.66,14.68,750400.0,7.6625,7.673,7.6521,7.6625,750400.0
2009-02-04 13:55:00,14.69,14.71,14.64,14.7,701900.0,7.6678,7.6782,7.6417,7.673,701900.0
2009-02-04 14:00:00,14.7,14.71,14.68,14.69,369300.0,7.673,7.6782,7.6625,7.6678,369300.0
2009-02-04 14:05:00,14.7,14.7,14.67,14.68,259500.0,7.673,7.673,7.6573,7.6625,259500.0
2009-02-04 14:10:00,14.68,14.72,14.67,14.71,389000.0,7.6625,7.6834,7.6573,7.6782,389000.0
2009-02-04 14:15:00,14.72,14.74,14.69,14.7,888100.0,7.6834,7.6939,7.6678,7.673,888100.0
2009-02-04 14:20:00,14.69,14.7,14.63,14.63,395700.0,7.6678,7.673,7.6364,7.6364,395700.0
2009-02-04 14:25:00,14.64,14.68,14.63,14.67,550400.0,7.6417,7.6625,7.6364,7.6573,550400.0
2009-02-04 14:30:00,14.67,14.68,14.65,14.67,398200.0,7.6573,7.6625,7.6469,7.6573,398200.0
2009-02-04 14:35:00,14.67,14.71,14.65,14.69,538800.0,7.6573,7.6782,7.6469,7.6678,538800.0
2009-02-04 14:40:00,14.69,14.72,14.66,14.66,456200.0,7.6678,7.6834,7.6521,7.6521,456200.0
2009-02-04 14:45:00,14.66,14.68,14.64,14.66,576200.0,7.6521,7.6625,7.6417,7.6521,576200.0
2009-02-04 14:50:00,14.66,14.68,14.63,14.65,501200.0,7.6521,7.6625,7.6364,7.6469,501200.0
2009-02-04 14:55:00,14.65,14.74,14.63,14.68,995000.0,7.6469,7.6939,7.6364,7.6625,995000.0
2009-02-04 15:00:00,14.68,14.68,14.62,14.66,577400.0,7.6625,7.6625,7.6312,7.6521,577400.0
2009-02-04 15:05:00,14.67,14.68,14.61,14.64,845000.0,7.6573,7.6625,7.626,7.6417,845000.0
2009-02-04 15:10:00,14.63,14.65,14.61,14.61,606800.0,7.6364,7.6469,7.626,7.626,606800.0
2009-02-04 15:15:00,14.61,14.67,14.61,14.64,703100.0,7.626,7.6573,7.626,7.6417,703100.0
2009-02-04 15:20:00,14.64,14.64,14.55,14.57,837900.0,7.6417,7.6417,7.5947,7.6051,837900.0
2009-02-04 15:25:00,14.58,14.6,14.55,14.55,660200.0,7.6103,7.6208,7.5947,7.5947,660200.0
2009-02-04 15:30:00,14.56,14.57,14.55,14.57,541900.0,7.5999,7.6051,7.5947,7.6051,541900.0
2009-02-04 15:35:00,14.57,14.59,14.56,14.58,828100.0,7.6051,7.6156,7.5999,7.6103,828100.0
2009-02-04 15:40:00,14.58,14.6,14.55,14.55,640800.0,7.6103,7.6208,7.5947,7.5947,640800.0
2009-02-04 15:45:00,14.55,14.57,14.53,14.54,1390800.0,7.5947,7.6051,7.5843,7.5895,1390800.0
2009-02-04 15:50:00,14.54,14.59,14.53,14.58,1392000.0,7.5895,7.6156,7.5843,7.6103,1392000.0
2009-02-04 15:55:00,14.58,14.59,14.56,14.56,1953900.0,7.6103,7.6156,7.5999,7.5999,1953900.0
2009-02-05 09:30:00,14.53,14.7,14.5,14.69,1762400.0,7.5843,7.673,7.5686,7.6678,1762400.0
2009-02-05 09:35:00,14.7,14.7,14.6,14.65,1293400.0,7.673,7.673,7.6208,7.6469,1293400.0
2009-02-05 09:40:00,14.64,14.67,14.56,14.57,963500.0,7.6417,7.6573,7.5999,7.6051,963500.0
2009-02-05 09:45:00,14.57,14.6,14.52,14.54,1642600.0,7.6051,7.6208,7.579,7.5895,1642600.0
2009-02-05 09:50:00,14.54,14.56,14.47,14.48,1114500.0,7.5895,7.5999,7.5529,7.5582,1114500.0
2009-02-05 09:55:00,14.48,14.49,14.45,14.48,915500.0,7.5582,7.5634,7.5425,7.5582,915500.0
2009-02-05 10:00:00,14.47,14.5,14.44,14.46,1573400.0,7.5529,7.5686,7.5373,7.5477,1573400.0
2009-02-05 10:05:00,14.46,14.47,14.43,14.44,675300.0,7.5477,7.5529,7.5321,7.5373,675300.0
2009-02-05 10:10:00,14.44,14.46,14.43,14.44,763500.0,7.5373,7.5477,7.5321,7.5373,763500.0
2009-02-05 10:15:00,14.44,14.49,14.41,14.48,899700.0,7.5373,7.5634,7.5216,7.5582,899700.0
2009-02-05 10:20:00,14.48,14.5,14.45,14.48,596100.0,7.5582,7.5686,7.5425,7.5582,596100.0
2009-02-05 10:25:00,14.48,14.52,14.48,14.5,1086400.0,7.5582,7.579,7.5582,7.5686,1086400.0
2009-02-05 10:30:00,14.5,14.51,14.45,14.47,649100.0,7.5686,7.5738,7.5425,7.5529,649100.0
2009-02-05 10:35:00,14.46,14.48,14.46,14.48,259700.0,7.5477,7.5582,7.5477,7.5582,259700.0
2009-02-05 10:40:00,14.48,14.62,14.47,14.6,1189800.0,7.5582,7.6312,7.5529,7.6208,1189800.0
2009-02-05 10:45:00,14.6,14.6,14.55,14.58,823900.0,7.6208,7.6208,7.5947,7.6103,823900.0
2009-02-05 10:50:00,14.58,14.68,14.57,14.64,1068100.0,7.6103,7.6625,7.6051,7.6417,1068100.0
2009-02-05 10:55:00,14.64,14.76,14.64,14.66,1646900.0,7.6417,7.7043,7.6417,7.6521,1646900.0
2009-02-05 11:00:00,14.66,14.71,14.63,14.7,790400.0,7.6521,7.6782,7.6364,7.673,790400.0
2009-02-05 11:05:00,14.69,14.73,14.64,14.7,1114800.0,7.6678,7.6886,7.6417,7.673,1114800.0
2009-02-05 11:10:00,14.7,14.71,14.6,14.67,668000.0,7.673,7.6782,7.6208,7.6573,668000.0
2009-02-05 11:15:00,14.67,14.71,14.63,14.64,1066000.0,7.6573,7.6782,7.6364,7.6417,1066000.0
2009-02-05 11:20:00,14.65,14.65,14.43,14.59,995800.0,7.6469,7.6469,7.5321,7.6156,995800.0
2009-02-05 11:25:00,14.59,14.62,14.56,14.57,567600.0,7.6156,7.6312,7.5999,7.6051,567600.0
2009-02-05 11:30:00,14.57,14.63,14.55,14.62,701400.0,7.6051,7.6364,7.5947,7.6312,701400.0
2009-02-05 11:35:00,14.63,14.63,14.59,14.6,900300.0,7.6364,7.6364,7.6156,7.6208,900300.0
2009-02-05 11:40:00,14.6,14.6,14.56,14.56,365100.0,7.6208,7.6208,7.5999,7.5999,365100.0
2009-02-05 11:45:00,14.56,14.6,14.53,14.54,813000.0,7.5999,7.6208,7.5843,7.5895,813000.0
2009-02-05 11:50:00,14.54,14.58,14.5,14.52,1441500.0,7.5895,7.6103,7.5686,7.579,1441500.0
2009-02-05 11:55:00,14.53,14.56,14.5,14.56,1262200.0,7.5843,7.5999,7.5686,7.5999,1262200.0
2009-02-05 12:00:00,14.56,14.61,14.56,14.61,1341700.0,7.5999,7.626,7.5999,7.626,1341700.0
2009-02-05 12:05:00,14.62,14.65,14.58,14.6,908300.0,7.6312,7.6469,7.6103,7.6208,908300.0
2009-02-05 12:10:00,14.6,14.66,14.59,14.62,863900.0,7.6208,7.6521,7.6156,7.6312,863900.0
2009-02-05 12:15:00,14.61,14.64,14.6,14.6,311200.0,7.626,7.6417,7.6208,7.6208,311200.0
2009-02-05 12:20:00,14.61,14.62,14.58,14.61,764500.0,7.626,7.6312,7.6103,7.626,764500.0
2009-02-05 12:25:00,14.62,14.62,14.58,14.59,366300.0,7.6312,7.6312,7.6103,7.6156,366300.0
2009-02-05 12:30:00,14.58,14.59,14.58,14.58,268500.0,7.6103,7.6156,7.6103,7.6103,268500.0
2009-02-05 12:35:00,14.59,14.62,14.58,14.61,434500.0,7.6156,7.6312,7.6103,7.626,434500.0
2009-02-05 12:40:00,14.6,14.62,14.59,14.61,426100.0,7.6208,7.6312,7.6156,7.626,426100.0
2009-02-05 12:45:00,14.61,14.61,14.58,14.58,309900.0,7.626,7.626,7.6103,7.6103,309900.0
2009-02-05 12:50:00,14.58,14.59,14.54,14.55,484900.0,7.6103,7.6156,7.5895,7.5947,484900.0
2009-02-05 12:55:00,14.54,14.58,14.54,14.57,517800.0,7.5895,7.6103,7.5895,7.6051,517800.0
2009-02-05 13:00:00,14.57,14.59,14.57,14.59,285700.0,7.6051,7.6156,7.6051,7.6156,285700.0
2009-02-05 13:05:00,14.58,14.61,14.58,14.6,380600.0,7.6103,7.626,7.6103,7.6208,380600.0
2009-02-05 13:10:00,14.6,14.6,14.56,14.58,631200.0,7.6208,7.6208,7.5999,7.6103,631200.0
2009-02-05 13:15:00,14.59,14.59,14.51,14.52,551800.0,7.6156,7.6156,7.5738,7.579,551800.0
2009-02-05 13:20:00,14.52,14.53,14.49,14.5,1061300.0,7.579,7.5843,7.5634,7.5686,1061300.0
2009-02-05 13:25:00,14.49,14.5,14.42,14.44,836000.0,7.5634,7.5686,7.5268,7.5373,836000.0
2009-02-05 13:30:00,14.45,14.49,14.44,14.48,866500.0,7.5425,7.5634,7.5373,7.5582,866500.0
2009-02-05 13:35:00,14.47,14.49,14.44,14.44,532600.0,7.5529,7.5634,7.5373,7.5373,532600.0
2009-02-05 13:40:00,14.44,14.52,14.42,14.5,809900.0,7.5373,7.579,7.5268,7.5686,809900.0
2009-02-05 13:45:00,14.5,14.51,14.48,14.49,1050500.0,7.5686,7.5738,7.5582,7.5634,1050500.0
2009-02-05 13:50:00,14.49,14.53,14.46,14.53,579600.0,7.5634,7.5843,7.5477,7.5843,579600.0
2009-02-05 13:55:00,14.52,14.53,14.44,14.44,536000.0,7.579,7.5843,7.5373,7.5373,536000.0
2009-02-05 14:00:00,14.45,14.51,14.44,14.49,1043300.0,7.5425,7.5738,7.5373,7.5634,1043300.0
2009-02-05 14:05:00,14.49,14.5,14.48,14.49,310300.0,7.5634,7.5686,7.5582,7.5634,310300.0
2009-02-05 14:10:00,14.48,14.49,14.45,14.46,858000.0,7.5582,7.5634,7.5425,7.5477,858000.0
2009-02-05 14:15:00,14.47,14.49,14.44,14.48,709200.0,7.5529,7.5634,7.5373,7.5582,709200.0
2009-02-05 14:20:00,14.49,14.51,14.47,14.49,1188000.0,7.5634,7.5738,7.5529,7.5634,1188000.0
2009-02-05 14:25:00,14.48,14.5,14.46,14.49,1056000.0,7.5582,7.5686,7.5477,7.5634,1056000.0
2009-02-05 14:30:00,14.49,14.5,14.44,14.47,833600.0,7.5634,7.5686,7.5373,7.5529,833600.0
2009-02-05 14:35:00,14.46,14.5,14.45,14.48,823900.0,7.5477,7.5686,7.5425,7.5582,823900.0
2009-02-05 14:40:00,14.49,14.49,14.46,14.46,557400.0,7.5634,7.5634,7.5477,7.5477,557400.0
2009-02-05 14:45:00,14.46,14.47,14.44,14.45,405800.0,7.5477,7.5529,7.5373,7.5425,405800.0
2009-02-05 14:50:00,14.45,14.45,14.4,14.41,799200.0,7.5425,7.5425,7.5164,7.5216,799200.0
2009-02-05 14:55:00,14.42,14.42,14.37,14.37,1051900.0,7.5268,7.5268,7.5007,7.5007,1051900.0
2009-02-05 15:00:00,14.38,14.44,14.34,14.34,1010400.0,7.506,7.5373,7.4851,7.4851,1010400.0
2009-02-05 15:05:00,14.34,14.42,14.33,14.38,1472500.0,7.4851,7.5268,7.4799,7.506,1472500.0
2009-02-05 15:10:00,14.37,14.41,14.35,14.4,2139200.0,7.5007,7.5216,7.4903,7.5164,2139200.0
2009-02-05 15:15:00,14.4,14.4,14.36,14.36,625300.0,7.5164,7.5164,7.4955,7.4955,625300.0
2009-02-05 15:20:00,14.36,14.41,14.35,14.41,1148100.0,7.4955,7.5216,7.4903,7.5216,1148100.0
2009-02-05 15:25:00,14.4,14.46,14.39,14.46,1264400.0,7.5164,7.5477,7.5112,7.5477,1264400.0
2009-02-05 15:30:00,14.46,14.46,14.44,14.46,744200.0,7.5477,7.5477,7.5373,7.5477,744200.0
2009-02-05 15:35:00,14.45,14.48,14.45,14.45,935900.0,7.5425,7.5582,7.5425,7.5425,935900.0
2009-02-05 15:40:00,14.45,14.53,14.45,14.53,1356500.0,7.5425,7.5843,7.5425,7.5843,1356500.0
2009-02-05 15:45:00,14.53,14.53,14.48,14.5,1510100.0,7.5843,7.5843,7.5582,7.5686,1510100.0
2009-02-05 15:50:00,14.5,14.52,14.48,14.51,1610000.0,7.5686,7.579,7.5582,7.5738,1610000.0
2009-02-05 15:55:00,14.5,14.52,14.48,14.49,2332100.0,7.5686,7.579,7.5582,7.5634,2332100.0
2009-02-06 09:30:00,14.5,14.58,14.45,14.57,1357700.0,7.5686,7.6103,7.5425,7.6051,1357700.0
2009-02-06 09:35:00,14.57,14.68,14.56,14.64,803000.0,7.6051,7.6625,7.5999,7.6417,803000.0
2009-02-06 09:40:00,14.65,14.71,14.62,14.68,1112300.0,7.6469,7.6782,7.6312,7.6625,1112300.0
2009-02-06 09:45:00,14.67,14.77,14.67,14.76,819400.0,7.6573,7.7095,7.6573,7.7043,819400.0
2009-02-06 09:50:00,14.76,14.77,14.69,14.73,671900.0,7.7043,7.7095,7.6678,7.6886,671900.0
2009-02-06 09:55:00,14.73,14.83,14.7,14.82,1378300.0,7.6886,7.7408,7.673,7.7356,1378300.0
2009-02-06 10:00:00,14.83,14.85,14.79,14.8,1122000.0,7.7408,7.7513,7.72,7.7252,1122000.0
2009-02-06 10:05:00,14.8,14.83,14.77,14.8,945600.0,7.7252,7.7408,7.7095,7.7252,945600.0
2009-02-06 10:10:00,14.8,14.84,14.77,14.84,1018700.0,7.7252,7.7461,7.7095,7.7461,1018700.0
2009-02-06 10:15:00,14.83,14.85,14.81,14.81,906800.0,7.7408,7.7513,7.7304,7.7304,906800.0
2009-02-06 10:20:00,14.81,14.83,14.78,14.81,1377200.0,7.7304,7.7408,7.7147,7.7304,1377200.0
2009-02-06 10:25:00,14.81,14.84,14.8,14.84,1305000.0,7.7304,7.7461,7.7252,7.7461,1305000.0
2009-02-06 10:30:00,14.83,14.85,14.82,14.85,920500.0,7.7408,7.7513,7.7356,7.7513,920500.0
2009-02-06 10:35:00,14.85,14.89,14.83,14.83,1783500.0,7.7513,7.7722,7.7408,7.7408,1783500.0
2009-02-06 10:40:00,14.84,14.85,14.8,14.84,976400.0,7.7461,7.7513,7.7252,7.7461,976400.0
2009-02-06 10:45:00,14.84,14.85,14.8,14.83,1057700.0,7.7461,7.7513,7.7252,7.7408,1057700.0
2009-02-06 10:50:00,14.83,14.87,14.82,14.86,553500.0,7.7408,7.7617,7.7356,7.7565,553500.0
2009-02-06 10:55:00,14.86,14.89,14.84,14.86,1644000.0,7.7565,7.7722,7.7461,7.7565,1644000.0
2009-02-06 11:00:00,14.85,14.95,14.85,14.94,1407800.0,7.7513,7.8035,7.7513,7.7983,1407800.0
2009-02-06 11:05:00,14.93,14.98,14.92,14.96,1467300.0,7.793,7.8191,7.7878,7.8087,1467300.0
2009-02-06 11:10:00,14.97,14.98,14.94,14.97,576300.0,7.8139,7.8191,7.7983,7.8139,576300.0
2009-02-06 11:15:00,14.98,15.0,14.95,14.98,932400.0,7.8191,7.8296,7.8035,7.8191,932400.0
2009-02-06 11:20:00,14.99,14.99,14.93,14.94,1074700.0,7.8244,7.8244,7.793,7.7983,1074700.0
2009-02-06 11:25:00,14.93,14.95,14.89,14.94,978100.0,7.793,7.8035,7.7722,7.7983,978100.0
2009-02-06 11:30:00,14.94,14.97,14.92,14.95,898700.0,7.7983,7.8139,7.7878,7.8035,898700.0
2009-02-06 11:35:00,14.95,14.98,14.93,14.94,632000.0,7.8035,7.8191,7.793,7.7983,632000.0
2009-02-06 11:40:00,14.95,14.96,14.94,14.94,445000.0,7.8035,7.8087,7.7983,7.7983,445000.0
2009-02-06 11:45:00,14.95,14.97,14.94,14.96,270700.0,7.8035,7.8139,7.7983,7.8087,270700.0
2009-02-06 11:50:00,14.96,15.02,14.96,14.98,481300.0,7.8087,7.84,7.8087,7.8191,481300.0
2009-02-06 11:55:00,14.98,15.0,14.95,14.95,1205900.0,7.8191,7.8296,7.8035,7.8035,1205900.0
2009-02-06 12:00:00,14.96,14.96,14.9,14.9,1201700.0,7.8087,7.8087,7.7774,7.7774,1201700.0
2009-02-06 12:05:00,14.9,14.93,14.89,14.92,436100.0,7.7774,7.793,7.7722,7.7878,436100.0
2009-02-06 12:10:00,14.93,14.97,14.89,14.9,1146500.0,7.793,7.8139,7.7722,7.7774,1146500.0
2009-02-06 12:15:00,14.9,14.91,14.89,14.9,253900.0,7.7774,7.7826,7.7722,7.7774,253900.0
2009-02-06 12:20:00,14.89,14.93,14.88,14.91,503800.0,7.7722,7.793,7.7669,7.7826,503800.0
2009-02-06 12:25:00,14.92,14.92,14.88,14.88,381600.0,7.7878,7.7878,7.7669,7.7669,381600.0
2009-02-06 12:30:00,14.89,14.91,14.88,14.91,120800.0,7.7722,7.7826,7.7669,7.7826,120800.0
2009-02-06 12:35:00,14.9,14.96,14.9,14.94,358200.0,7.7774,7.8087,7.7774,7.7983,358200.0
2009-02-06 12:40:00,14.94,14.95,14.89,14.89,377300.0,7.7983,7.8035,7.7722,7.7722,377300.0
2009-02-06 12:45:00,14.9,14.91,14.88,14.9,283900.0,7.7774,7.7826,7.7669,7.7774,283900.0
2009-02-06 12:50:00,14.9,14.91,14.85,14.86,554600.0,7.7774,7.7826,7.7513,7.7565,554600.0
2009-02-06 12:55:00,14.86,14.88,14.84,14.86,794800.0,7.7565,7.7669,7.7461,7.7565,794800.0
2009-02-06 13:00:00,14.86,14.88,14.85,14.85,337000.0,7.7565,7.7669,7.7513,7.7513,337000.0
2009-02-06 13:05:00,14.85,14.91,14.85,14.9,683300.0,7.7513,7.7826,7.7513,7.7774,683300.0
2009-02-06 13:10:00,14.91,14.91,14.87,14.89,630000.0,7.7826,7.7826,7.7617,7.7722,630000.0
2009-02-06 13:15:00,14.89,14.91,14.86,14.9,563900.0,7.7722,7.7826,7.7565,7.7774,563900.0
2009-02-06 13:20:00,14.89,14.9,14.86,14.88,342000.0,7.7722,7.7774,7.7565,7.7669,342000.0
2009-02-06 13:25:00,14.89,14.9,14.88,14.9,294300.0,7.7722,7.7774,7.7669,7.7774,294300.0
2009-02-06 13:30:00,14.89,14.94,14.89,14.92,649900.0,7.7722,7.7983,7.7722,7.7878,649900.0
2009-02-06 13:35:00,14.92,14.94,14.92,14.93,286100.0,7.7878,7.7983,7.7878,7.793,286100.0
2009-02-06 13:40:00,14.94,14.94,14.91,14.91,326600.0,7.7983,7.7983,7.7826,7.7826,326600.0
2009-02-06 13:45:00,14.91,14.94,14.9,14.93,357600.0,7.7826,7.7983,7.7774,7.793,357600.0
2009-02-06 13:50:00,14.93,14.94,14.92,14.93,276700.0,7.793,7.7983,7.7878,7.793,276700.0
2009-02-06 13:55:00,14.94,14.94,14.93,14.93,174800.0,7.7983,7.7983,7.793,7.793,174800.0
2009-02-06 14:00:00,14.94,14.94,14.88,14.91,622400.0,7.7983,7.7983,7.7669,7.7826,622400.0
2009-02-06 14:05:00,14.91,14.92,14.89,14.9,410500.0,7.7826,7.7878,7.7722,7.7774,410500.0
2009-02-06 14:10:00,14.9,14.91,14.9,14.9,109000.0,7.7774,7.7826,7.7774,7.7774,109000.0
2009-02-06 14:15:00,14.91,14.94,14.83,14.83,1038500.0,7.7826,7.7983,7.7408,7.7408,1038500.0
2009-02-06 14:20:00,14.83,14.84,14.8,14.84,1101300.0,7.7408,7.7461,7.7252,7.7461,1101300.0
2009-02-06 14:25:00,14.84,14.87,14.84,14.87,298000.0,7.7461,7.7617,7.7461,7.7617,298000.0
2009-02-06 14:30:00,14.87,14.92,14.86,14.92,868400.0,7.7617,7.7878,7.7565,7.7878,868400.0
2009-02-06 14:35:00,14.91,14.93,14.87,14.87,597000.0,7.7826,7.793,7.7617,7.7617,597000.0
2009-02-06 14:40:00,14.87,14.91,14.83,14.87,827300.0,7.7617,7.7826,7.7408,7.7617,827300.0
2009-02-06 14:45:00,14.86,14.88,14.84,14.85,580200.0,7.7565,7.7669,7.7461,7.7513,580200.0
2009-02-06 14:50:00,14.86,14.87,14.82,14.86,717200.0,7.7565,7.7617,7.7356,7.7565,717200.0
2009-02-06 14:55:00,14.86,14.87,14.82,14.84,425200.0,7.7565,7.7617,7.7356,7.7461,425200.0
2009-02-06 15:00:00,14.83,14.85,14.76,14.84,905400.0,7.7408,7.7513,7.7043,7.7461,905400.0
2009-02-06 15:05:00,14.77,14.81,14.73,14.8,877900.0,7.7095,7.7304,7.6886,7.7252,877900.0
2009-02-06 15:10:00,14.79,14.84,14.76,14.81,730900.0,7.72,7.7461,7.7043,7.7304,730900.0
2009-02-06 15:15:00,14.81,14.83,14.79,14.8,624000.0,7.7304,7.7408,7.72,7.7252,624000.0
2009-02-06 15:20:00,14.8,14.81,14.78,14.8,390300.0,7.7252,7.7304,7.7147,7.7252,390300.0
2009-02-06 15:25:00,14.8,14.8,14.7,14.73,1420900.0,7.7252,7.7252,7.673,7.6886,1420900.0
2009-02-06 15:30:00,14.74,14.78,14.72,14.78,689800.0,7.6939,7.7147,7.6834,7.7147,689800.0
2009-02-06 15:35:00,14.78,14.78,14.73,14.75,910900.0,7.7147,7.7147,7.6886,7.6991,910900.0
2009-02-06 15:40:00,14.75,14.84,14.75,14.79,1014700.0,7.6991,7.7461,7.6991,7.72,1014700.0
2009-02-06 15:45:00,14.8,14.84,14.79,14.84,1013700.0,7.7252,7.7461,7.72,7.7461,1013700.0
2009-02-06 15:50:00,14.83,14.85,14.8,14.8,1114600.0,7.7408,7.7513,7.7252,7.7252,1114600.0
2009-02-06 15:55:00,14.81,14.86,14.78,14.84,1341800.0,7.7304,7.7565,7.7147,7.7461,1341800.0
2009-02-09 09:30:00,15.02,15.12,14.92,14.93,1976700.0,7.84,7.8922,7.7878,7.793,1976700.0
2009-02-09 09:35:00,14.94,14.94,14.82,14.86,942900.0,7.7983,7.7983,7.7356,7.7565,942900.0
2009-02-09 09:40:00,14.86,14.91,14.8,14.9,1242100.0,7.7565,7.7826,7.7252,7.7774,1242100.0
2009-02-09 09:45:00,14.9,14.93,14.77,14.8,1342700.0,7.7774,7.793,7.7095,7.7252,1342700.0
2009-02-09 09:50:00,14.8,14.81,14.68,14.78,1561100.0,7.7252,7.7304,7.6625,7.7147,1561100.0
2009-02-09 09:55:00,14.77,14.78,14.69,14.72,1041500.0,7.7095,7.7147,7.6678,7.6834,1041500.0
2009-02-09 10:00:00,14.71,14.76,14.69,14.71,871800.0,7.6782,7.7043,7.6678,7.6782,871800.0
2009-02-09 10:05:00,14.71,14.72,14.65,14.68,1083000.0,7.6782,7.6834,7.6469,7.6625,1083000.0
2009-02-09 10:10:00,14.68,14.74,14.68,14.73,977200.0,7.6625,7.6939,7.6625,7.6886,977200.0
2009-02-09 10:15:00,14.73,14.75,14.7,14.73,527300.0,7.6886,7.6991,7.673,7.6886,527300.0
2009-02-09 10:20:00,14.73,14.82,14.73,14.8,948800.0,7.6886,7.7356,7.6886,7.7252,948800.0
2009-02-09 10:25:00,14.8,14.84,14.79,14.81,763200.0,7.7252,7.7461,7.72,7.7304,763200.0
2009-02-09 10:30:00,14.82,14.82,14.79,14.8,569500.0,7.7356,7.7356,7.72,7.7252,569500.0
2009-02-09 10:35:00,14.8,14.9,14.8,14.89,459800.0,7.7252,7.7774,7.7252,7.7722,459800.0
2009-02-09 10:40:00,14.9,14.91,14.86,14.87,600000.0,7.7774,7.7826,7.7565,7.7617,600000.0
2009-02-09 10:45:00,14.86,14.9,14.82,14.89,658600.0,7.7565,7.7774,7.7356,7.7722,658600.0
2009-02-09 10:50:00,14.89,14.9,14.85,14.86,531500.0,7.7722,7.7774,7.7513,7.7565,531500.0
2009-02-09 10:55:00,14.86,14.93,14.86,14.92,594300.0,7.7565,7.793,7.7565,7.7878,594300.0
2009-02-09 11:00:00,14.92,14.94,14.88,14.9,809700.0,7.7878,7.7983,7.7669,7.7774,809700.0
2009-02-09 11:05:00,14.9,14.91,14.86,14.89,571000.0,7.7774,7.7826,7.7565,7.7722,571000.0
2009-02-09 11:10:00,14.9,14.91,14.88,14.91,578500.0,7.7774,7.7826,7.7669,7.7826,578500.0
2009-02-09 11:15:00,14.91,14.93,14.85,14.86,697300.0,7.7826,7.793,7.7513,7.7565,697300.0
2009-02-09 11:20:00,14.85,14.9,14.82,14.87,1530900.0,7.7513,7.7774,7.7356,7.7617,1530900.0
2009-02-09 11:25:00,14.88,14.9,14.86,14.87,376300.0,7.7669,7.7774,7.7565,7.7617,376300.0
2009-02-09 11:30:00,14.86,14.87,14.79,14.84,760900.0,7.7565,7.7617,7.72,7.7461,760900.0
2009-02-09 11:35:00,14.84,14.87,14.84,14.86,292000.0,7.7461,7.7617,7.7461,7.7565,292000.0
2009-02-09 11:40:00,14.86,14.87,14.78,14.8,341300.0,7.7565,7.7617,7.7147,7.7252,341300.0
2009-02-09 11:45:00,14.81,14.84,14.8,14.81,227600.0,7.7304,7.7461,7.7252,7.7304,227600.0
2009-02-09 11:50:00,14.82,14.84,14.8,14.83,242500.0,7.7356,7.7461,7.7252,7.7408,242500.0
2009-02-09 11:55:00,14.83,14.86,14.83,14.84,340300.0,7.7408,7.7565,7.7408,7.7461,340300.0
2009-02-09 12:00:00,14.84,14.85,14.81,14.82,259400.0,7.7461,7.7513,7.7304,7.7356,259400.0
2009-02-09 12:05:00,14.82,14.85,14.82,14.82,333500.0,7.7356,7.7513,7.7356,7.7356,333500.0
2009-02-09 12:10:00,14.82,14.83,14.8,14.82,210900.0,7.7356,7.7408,7.7252,7.7356,210900.0
2009-02-09 12:15:00,14.83,14.89,14.82,14.88,406800.0,7.7408,7.7722,7.7356,7.7669,406800.0
2009-02-09 12:20:00,14.88,14.88,14.86,14.86,298500.0,7.7669,7.7669,7.7565,7.7565,298500.0
2009-02-09 12:25:00,14.86,14.88,14.85,14.88,174100.0,7.7565,7.7669,7.7513,7.7669,174100.0
2009-02-09 12:30:00,14.88,14.88,14.84,14.85,172500.0,7.7669,7.7669,7.7461,7.7513,172500.0
2009-02-09 12:35:00,14.85,14.86,14.83,14.84,287300.0,7.7513,7.7565,7.7408,7.7461,287300.0
2009-02-09 12:40:00,14.84,14.85,14.8,14.8,130800.0,7.7461,7.7513,7.7252,7.7252,130800.0
2009-02-09 12:45:00,14.81,14.86,14.8,14.86,361800.0,7.7304,7.7565,7.7252,7.7565,361800.0
2009-02-09 12:50:00,14.85,14.87,14.83,14.84,396400.0,7.7513,7.7617,7.7408,7.7461,396400.0
2009-02-09 12:55:00,14.84,14.85,14.83,14.85,105600.0,7.7461,7.7513,7.7408,7.7513,105600.0
2009-02-09 13:00:00,14.85,14.87,14.84,14.86,270600.0,7.7513,7.7617,7.7461,7.7565,270600.0
2009-02-09 13:05:00,14.86,14.86,14.85,14.85,94600.0,7.7565,7.7565,7.7513,7.7513,94600.0
2009-02-09 13:10:00,14.85,14.86,14.84,14.84,162300.0,7.7513,7.7565,7.7461,7.7461,162300.0
2009-02-09 13:15:00,14.84,14.86,14.82,14.83,536200.0,7.7461,7.7565,7.7356,7.7408,536200.0
2009-02-09 13:20:00,14.83,14.84,14.8,14.81,224600.0,7.7408,7.7461,7.7252,7.7304,224600.0
2009-02-09 13:25:00,14.81,14.82,14.8,14.8,158400.0,7.7304,7.7356,7.7252,7.7252,158400.0
2009-02-09 13:30:00,14.81,14.81,14.76,14.77,576300.0,7.7304,7.7304,7.7043,7.7095,576300.0
2009-02-09 13:35:00,14.78,14.8,14.76,14.8,284100.0,7.7147,7.7252,7.7043,7.7252,284100.0
2009-02-09 13:40:00,14.79,14.8,14.77,14.78,311300.0,7.72,7.7252,7.7095,7.7147,311300.0
2009-02-09 13:45:00,14.78,14.78,14.77,14.78,119700.0,7.7147,7.7147,7.7095,7.7147,119700.0
2009-02-09 13:50:00,14.77,14.78,14.77,14.77,199400.0,7.7095,7.7147,7.7095,7.7095,199400.0
2009-02-09 13:55:00,14.77,14.81,14.77,14.81,339700.0,7.7095,7.7304,7.7095,7.7304,339700.0
2009-02-09 14:00:00,14.81,14.83,14.8,14.8,427400.0,7.7304,7.7408,7.7252,7.7252,427400.0
2009-02-09 14:05:00,14.8,14.82,14.8,14.8,262500.0,7.7252,7.7356,7.7252,7.7252,262500.0
2009-02-09 14:10:00,14.8,14.81,14.73,14.74,788500.0,7.7252,7.7304,7.6886,7.6939,788500.0
2009-02-09 14:15:00,14.74,14.74,14.71,14.72,696300.0,7.6939,7.6939,7.6782,7.6834,696300.0
2009-02-09 14:20:00,14.72,14.75,14.71,14.74,626800.0,7.6834,7.6991,7.6782,7.6939,626800.0
2009-02-09 14:25:00,14.74,14.74,14.67,14.69,922000.0,7.6939,7.6939,7.6573,7.6678,922000.0
2009-02-09 14:30:00,14.69,14.71,14.67,14.69,362900.0,7.6678,7.6782,7.6573,7.6678,362900.0
2009-02-09 14:35:00,14.7,14.71,14.69,14.71,254600.0,7.673,7.6782,7.6678,7.6782,254600.0
2009-02-09 14:40:00,14.71,14.71,14.67,14.68,336600.0,7.6782,7.6782,7.6573,7.6625,336600.0
2009-02-09 14:45:00,14.68,14.69,14.67,14.69,174600.0,7.6625,7.6678,7.6573,7.6678,174600.0
2009-02-09 14:50:00,14.69,14.71,14.67,14.69,505600.0,7.6678,7.6782,7.6573,7.6678,505600.0
2009-02-09 14:55:00,14.7,14.7,14.68,14.68,481900.0,7.673,7.673,7.6625,7.6625,481900.0
2009-02-09 15:00:00,14.68,14.69,14.65,14.65,384100.0,7.6625,7.6678,7.6469,7.6469,384100.0
2009-02-09 15:05:00,14.65,14.66,14.62,14.64,651500.0,7.6469,7.6521,7.6312,7.6417,651500.0
2009-02-09 15:10:00,14.64,14.67,14.61,14.67,728800.0,7.6417,7.6573,7.626,7.6573,728800.0
2009-02-09 15:15:00,14.67,14.68,14.65,14.67,642100.0,7.6573,7.6625,7.6469,7.6573,642100.0
2009-02-09 15:20:00,14.67,14.73,14.67,14.7,1022700.0,7.6573,7.6886,7.6573,7.673,1022700.0
2009-02-09 15:25:00,14.7,14.71,14.69,14.7,576800.0,7.673,7.6782,7.6678,7.673,576800.0
2009-02-09 15:30:00,14.7,14.72,14.7,14.72,350400.0,7.673,7.6834,7.673,7.6834,350400.0
2009-02-09 15:35:00,14.72,14.76,14.7,14.72,872200.0,7.6834,7.7043,7.673,7.6834,872200.0
2009-02-09 15:40:00,14.72,14.72,14.7,14.71,508500.0,7.6834,7.6834,7.673,7.6782,508500.0
2009-02-09 15:45:00,14.7,14.72,14.68,14.68,704500.0,7.673,7.6834,7.6625,7.6625,704500.0
2009-02-09 15:50:00,14.68,14.74,14.68,14.74,1059900.0,7.6625,7.6939,7.6625,7.6939,1059900.0
2009-02-09 15:55:00,14.73,14.79,14.69,14.71,2090900.0,7.6886,7.72,7.6678,7.6782,2090900.0
2009-02-10 09:30:00,14.6,14.61,13.74,14.51,1112500.0,7.6208,7.626,7.1719,7.5738,1112500.0
2009-02-10 09:35:00,14.5,14.58,14.5,14.53,801600.0,7.5686,7.6103,7.5686,7.5843,801600.0
2009-02-10 09:40:00,14.52,14.54,14.47,14.48,1240000.0,7.579,7.5895,7.5529,7.5582,1240000.0
2009-02-10 09:45:00,14.49,14.5,14.48,14.49,557100.0,7.5634,7.5686,7.5582,7.5634,557100.0
2009-02-10 09:50:00,14.5,14.55,14.45,14.49,1032500.0,7.5686,7.5947,7.5425,7.5634,1032500.0
2009-02-10 09:55:00,14.49,14.5,14.46,14.48,733800.0,7.5634,7.5686,7.5477,7.5582,733800.0
2009-02-10 10:00:00,14.48,14.51,14.46,14.49,899300.0,7.5582,7.5738,7.5477,7.5634,899300.0
2009-02-10 10:05:00,14.49,14.53,14.48,14.48,1130700.0,7.5634,7.5843,7.5582,7.5582,1130700.0
2009-02-10 10:10:00,14.49,14.49,14.41,14.43,746800.0,7.5634,7.5634,7.5216,7.5321,746800.0
2009-02-10 10:15:00,14.44,14.48,14.43,14.43,673800.0,7.5373,7.5582,7.5321,7.5321,673800.0
2009-02-10 10:20:00,14.44,14.44,14.4,14.41,813200.0,7.5373,7.5373,7.5164,7.5216,813200.0
2009-02-10 10:25:00,14.4,14.45,14.37,14.41,802800.0,7.5164,7.5425,7.5007,7.5216,802800.0
2009-02-10 10:30:00,14.41,14.45,14.4,14.41,1014200.0,7.5216,7.5425,7.5164,7.5216,1014200.0
2009-02-10 10:35:00,14.42,14.42,14.38,14.4,503300.0,7.5268,7.5268,7.506,7.5164,503300.0
2009-02-10 10:40:00,14.41,14.44,14.39,14.42,475500.0,7.5216,7.5373,7.5112,7.5268,475500.0
2009-02-10 10:45:00,14.41,14.45,14.41,14.45,412900.0,7.5216,7.5425,7.5216,7.5425,412900.0
2009-02-10 10:50:00,14.44,14.45,14.4,14.41,314100.0,7.5373,7.5425,7.5164,7.5216,314100.0
2009-02-10 10:55:00,14.41,14.45,14.41,14.43,570300.0,7.5216,7.5425,7.5216,7.5321,570300.0
2009-02-10 11:00:00,14.43,14.51,14.42,14.45,801400.0,7.5321,7.5738,7.5268,7.5425,801400.0
2009-02-10 11:05:00,14.45,14.45,14.3,14.3,1094500.0,7.5425,7.5425,7.4642,7.4642,1094500.0
2009-02-10 11:10:00,14.31,14.31,14.25,14.27,1222600.0,7.4694,7.4694,7.4381,7.4485,1222600.0
2009-02-10 11:15:00,14.27,14.29,14.22,14.24,1260200.0,7.4485,7.459,7.4224,7.4329,1260200.0
2009-02-10 11:20:00,14.24,14.29,14.21,14.21,1483200.0,7.4329,7.459,7.4172,7.4172,1483200.0
2009-02-10 11:25:00,14.21,14.24,14.19,14.2,973300.0,7.4172,7.4329,7.4068,7.412,973300.0
2009-02-10 11:30:00,14.2,14.2,14.11,14.15,1905500.0,7.412,7.412,7.365,7.3859,1905500.0
2009-02-10 11:35:00,14.15,14.16,14.09,14.09,1514100.0,7.3859,7.3911,7.3546,7.3546,1514100.0
2009-02-10 11:40:00,14.09,14.16,14.06,14.15,1124800.0,7.3546,7.3911,7.3389,7.3859,1124800.0
2009-02-10 11:45:00,14.14,14.2,14.07,14.19,1308600.0,7.3807,7.412,7.3441,7.4068,1308600.0
2009-02-10 11:50:00,14.18,14.22,14.12,14.21,1149000.0,7.4016,7.4224,7.3702,7.4172,1149000.0
2009-02-10 11:55:00,14.22,14.25,14.18,14.25,946800.0,7.4224,7.4381,7.4016,7.4381,946800.0
2009-02-10 12:00:00,14.25,14.25,14.17,14.19,591700.0,7.4381,7.4381,7.3963,7.4068,591700.0
2009-02-10 12:05:00,14.18,14.19,14.1,14.1,598700.0,7.4016,7.4068,7.3598,7.3598,598700.0
2009-02-10 12:10:00,14.1,14.15,14.1,14.12,679600.0,7.3598,7.3859,7.3598,7.3702,679600.0
2009-02-10 12:15:00,14.12,14.13,14.1,14.11,381000.0,7.3702,7.3755,7.3598,7.365,381000.0
2009-02-10 12:20:00,14.11,14.13,14.06,14.11,982200.0,7.365,7.3755,7.3389,7.365,982200.0
2009-02-10 12:25:00,14.11,14.17,14.1,14.16,1054400.0,7.365,7.3963,7.3598,7.3911,1054400.0
2009-02-10 12:30:00,14.16,14.17,14.12,14.14,292000.0,7.3911,7.3963,7.3702,7.3807,292000.0
2009-02-10 12:35:00,14.14,14.19,14.13,14.19,564100.0,7.3807,7.4068,7.3755,7.4068,564100.0
2009-02-10 12:40:00,14.19,14.23,14.18,14.21,1806000.0,7.4068,7.4277,7.4016,7.4172,1806000.0
2009-02-10 12:45:00,14.22,14.29,14.21,14.29,884500.0,7.4224,7.459,7.4172,7.459,884500.0
2009-02-10 12:50:00,14.29,14.31,14.28,14.31,397800.0,7.459,7.4694,7.4538,7.4694,397800.0
2009-02-10 12:55:00,14.3,14.31,14.27,14.28,375500.0,7.4642,7.4694,7.4485,7.4538,375500.0
2009-02-10 13:00:00,14.27,14.3,14.26,14.29,489600.0,7.4485,7.4642,7.4433,7.459,489600.0
2009-02-10 13:05:00,14.29,14.3,14.24,14.26,724100.0,7.459,7.4642,7.4329,7.4433,724100.0
2009-02-10 13:10:00,14.26,14.26,14.22,14.24,628000.0,7.4433,7.4433,7.4224,7.4329,628000.0
2009-02-10 13:15:00,14.22,14.23,14.17,14.18,670900.0,7.4224,7.4277,7.3963,7.4016,670900.0
2009-02-10 13:20:00,14.18,14.18,14.11,14.12,949100.0,7.4016,7.4016,7.365,7.3702,949100.0
2009-02-10 13:25:00,14.12,14.16,14.1,14.13,605200.0,7.3702,7.3911,7.3598,7.3755,605200.0
2009-02-10 13:30:00,14.13,14.15,14.11,14.14,442300.0,7.3755,7.3859,7.365,7.3807,442300.0
2009-02-10 13:35:00,14.15,14.16,14.12,14.13,217300.0,7.3859,7.3911,7.3702,7.3755,217300.0
2009-02-10 13:40:00,14.13,14.14,14.11,14.12,373100.0,7.3755,7.3807,7.365,7.3702,373100.0
2009-02-10 13:45:00,14.12,14.13,14.1,14.1,290500.0,7.3702,7.3755,7.3598,7.3598,290500.0
2009-02-10 13:50:00,14.1,14.16,14.1,14.13,640700.0,7.3598,7.3911,7.3598,7.3755,640700.0
2009-02-10 13:55:00,14.13,14.14,14.1,14.11,662100.0,7.3755,7.3807,7.3598,7.365,662100.0
2009-02-10 14:00:00,14.11,14.17,14.1,14.14,535300.0,7.365,7.3963,7.3598,7.3807,535300.0
2009-02-10 14:05:00,14.15,14.15,14.11,14.11,408000.0,7.3859,7.3859,7.365,7.365,408000.0
2009-02-10 14:10:00,14.11,14.12,14.09,14.1,320000.0,7.365,7.3702,7.3546,7.3598,320000.0
2009-02-10 14:15:00,14.09,14.11,14.09,14.1,250200.0,7.3546,7.365,7.3546,7.3598,250200.0
2009-02-10 14:20:00,14.09,14.11,14.07,14.1,455400.0,7.3546,7.365,7.3441,7.3598,455400.0
2009-02-10 14:25:00,14.1,14.1,14.06,14.06,454500.0,7.3598,7.3598,7.3389,7.3389,454500.0
2009-02-10 14:30:00,14.06,14.08,14.04,14.07,784300.0,7.3389,7.3494,7.3285,7.3441,784300.0
2009-02-10 14:35:00,14.07,14.08,14.05,14.08,526600.0,7.3441,7.3494,7.3337,7.3494,526600.0
2009-02-10 14:40:00,14.08,14.15,14.07,14.12,851300.0,7.3494,7.3859,7.3441,7.3702,851300.0
2009-02-10 14:45:00,14.12,14.13,14.09,14.1,847100.0,7.3702,7.3755,7.3546,7.3598,847100.0
2009-02-10 14:50:00,14.1,14.11,14.06,14.07,521300.0,7.3598,7.365,7.3389,7.3441,521300.0
2009-02-10 14:55:00,14.06,14.11,14.04,14.05,513000.0,7.3389,7.365,7.3285,7.3337,513000.0
2009-02-10 15:00:00,14.05,14.15,14.05,14.14,891100.0,7.3337,7.3859,7.3337,7.3807,891100.0
2009-02-10 15:05:00,14.14,14.18,14.13,14.16,888500.0,7.3807,7.4016,7.3755,7.3911,888500.0
2009-02-10 15:10:00,14.15,14.16,14.08,14.09,988800.0,7.3859,7.3911,7.3494,7.3546,988800.0
2009-02-10 15:15:00,14.09,14.12,14.05,14.11,1120400.0,7.3546,7.3702,7.3337,7.365,1120400.0
2009-02-10 15:20:00,14.1,14.13,14.08,14.1,1359200.0,7.3598,7.3755,7.3494,7.3598,1359200.0
2009-02-10 15:25:00,14.11,14.14,14.09,14.11,1013300.0,7.365,7.3807,7.3546,7.365,1013300.0
2009-02-10 15:30:00,14.1,14.12,14.09,14.11,967200.0,7.3598,7.3702,7.3546,7.365,967200.0
2009-02-10 15:35:00,14.11,14.13,14.09,14.09,671100.0,7.365,7.3755,7.3546,7.3546,671100.0
2009-02-10 15:40:00,14.16,14.16,14.04,14.05,1607700.0,7.3911,7.3911,7.3285,7.3337,1607700.0
2009-02-10 15:45:00,14.06,14.09,14.05,14.08,1585500.0,7.3389,7.3546,7.3337,7.3494,1585500.0
2009-02-10 15:50:00,14.07,14.12,14.07,14.08,1956700.0,7.3441,7.3702,7.3441,7.3494,1956700.0
2009-02-10 15:55:00,14.08,14.1,14.06,14.06,2383500.0,7.3494,7.3598,7.3389,7.3389,2383500.0
2009-02-11 09:30:00,14.24,14.24,14.12,14.13,861700.0,7.4329,7.4329,7.3702,7.3755,861700.0
2009-02-11 09:35:00,14.13,14.21,14.13,14.18,972700.0,7.3755,7.4172,7.3755,7.4016,972700.0
2009-02-11 09:40:00,14.18,14.19,14.14,14.17,546500.0,7.4016,7.4068,7.3807,7.3963,546500.0
2009-02-11 09:45:00,14.17,14.19,14.15,14.16,465400.0,7.3963,7.4068,7.3859,7.3911,465400.0
2009-02-11 09:50:00,14.16,14.23,14.15,14.21,1188700.0,7.3911,7.4277,7.3859,7.4172,1188700.0
2009-02-11 09:55:00,14.21,14.23,14.18,14.19,620100.0,7.4172,7.4277,7.4016,7.4068,620100.0
2009-02-11 10:00:00,14.18,14.21,14.17,14.2,733300.0,7.4016,7.4172,7.3963,7.412,733300.0
2009-02-11 10:05:00,14.2,14.21,14.14,14.15,841500.0,7.412,7.4172,7.3807,7.3859,841500.0
2009-02-11 10:10:00,14.15,14.2,14.14,14.18,337500.0,7.3859,7.412,7.3807,7.4016,337500.0
2009-02-11 10:15:00,14.17,14.2,14.17,14.19,683700.0,7.3963,7.412,7.3963,7.4068,683700.0
2009-02-11 10:20:00,14.19,14.2,14.18,14.2,747000.0,7.4068,7.412,7.4016,7.412,747000.0
2009-02-11 10:25:00,14.2,14.2,14.18,14.18,431300.0,7.412,7.412,7.4016,7.4016,431300.0
2009-02-11 10:30:00,14.19,14.19,14.16,14.18,638900.0,7.4068,7.4068,7.3911,7.4016,638900.0
2009-02-11 10:35:00,14.17,14.19,14.17,14.19,1552700.0,7.3963,7.4068,7.3963,7.4068,1552700.0
2009-02-11 10:40:00,14.19,14.2,14.18,14.2,358900.0,7.4068,7.412,7.4016,7.412,358900.0
2009-02-11 10:45:00,14.2,14.2,14.18,14.19,524500.0,7.412,7.412,7.4016,7.4068,524500.0
2009-02-11 10:50:00,14.19,14.26,14.18,14.25,1132800.0,7.4068,7.4433,7.4016,7.4381,1132800.0
2009-02-11 10:55:00,14.25,14.26,14.23,14.26,400200.0,7.4381,7.4433,7.4277,7.4433,400200.0
2009-02-11 11:00:00,14.26,14.28,14.24,14.27,318500.0,7.4433,7.4538,7.4329,7.4485,318500.0
2009-02-11 11:05:00,14.28,14.29,14.24,14.25,603000.0,7.4538,7.459,7.4329,7.4381,603000.0
2009-02-11 11:10:00,14.26,14.31,14.25,14.29,684900.0,7.4433,7.4694,7.4381,7.459,684900.0
2009-02-11 11:15:00,14.3,14.33,14.28,14.3,609200.0,7.4642,7.4799,7.4538,7.4642,609200.0
2009-02-11 11:20:00,14.31,14.32,14.28,14.29,463600.0,7.4694,7.4746,7.4538,7.459,463600.0
2009-02-11 11:25:00,14.29,14.31,14.28,14.3,305700.0,7.459,7.4694,7.4538,7.4642,305700.0
2009-02-11 11:30:00,14.3,14.33,14.27,14.28,475100.0,7.4642,7.4799,7.4485,7.4538,475100.0
2009-02-11 11:35:00,14.28,14.29,14.27,14.28,128800.0,7.4538,7.459,7.4485,7.4538,128800.0
2009-02-11 11:40:00,14.28,14.3,14.25,14.27,791800.0,7.4538,7.4642,7.4381,7.4485,791800.0
2009-02-11 11:45:00,14.27,14.31,14.26,14.29,663100.0,7.4485,7.4694,7.4433,7.459,663100.0
2009-02-11 11:50:00,14.3,14.31,14.29,14.31,133700.0,7.4642,7.4694,7.459,7.4694,133700.0
2009-02-11 11:55:00,14.31,14.32,14.28,14.31,746100.0,7.4694,7.4746,7.4538,7.4694,746100.0
2009-02-11 12:00:00,14.31,14.32,14.29,14.3,267200.0,7.4694,7.4746,7.459,7.4642,267200.0
2009-02-11 12:05:00,14.31,14.32,14.29,14.32,142600.0,7.4694,7.4746,7.459,7.4746,142600.0
2009-02-11 12:10:00,14.31,14.35,14.27,14.28,845100.0,7.4694,7.4903,7.4485,7.4538,845100.0
2009-02-11 12:15:00,14.27,14.28,14.23,14.25,395800.0,7.4485,7.4538,7.4277,7.4381,395800.0
2009-02-11 12:20:00,14.25,14.28,14.24,14.27,404400.0,7.4381,7.4538,7.4329,7.4485,404400.0
2009-02-11 12:25:00,14.26,14.3,14.26,14.29,356300.0,7.4433,7.4642,7.4433,7.459,356300.0
2009-02-11 12:30:00,14.29,14.31,14.29,14.3,142600.0,7.459,7.4694,7.459,7.4642,142600.0
2009-02-11 12:35:00,14.3,14.3,14.27,14.3,316900.0,7.4642,7.4642,7.4485,7.4642,316900.0
2009-02-11 12:40:00,14.3,14.34,14.29,14.34,241200.0,7.4642,7.4851,7.459,7.4851,241200.0
2009-02-11 12:45:00,14.34,14.35,14.3,14.31,263700.0,7.4851,7.4903,7.4642,7.4694,263700.0
2009-02-11 12:50:00,14.31,14.34,14.3,14.31,252400.0,7.4694,7.4851,7.4642,7.4694,252400.0
2009-02-11 12:55:00,14.3,14.31,14.24,14.26,424000.0,7.4642,7.4694,7.4329,7.4433,424000.0
2009-02-11 13:00:00,14.26,14.29,14.25,14.29,218100.0,7.4433,7.459,7.4381,7.459,218100.0
2009-02-11 13:05:00,14.29,14.29,14.21,14.22,408400.0,7.459,7.459,7.4172,7.4224,408400.0
2009-02-11 13:10:00,14.22,14.26,14.21,14.26,217300.0,7.4224,7.4433,7.4172,7.4433,217300.0
2009-02-11 13:15:00,14.26,14.27,14.25,14.27,83000.0,7.4433,7.4485,7.4381,7.4485,83000.0
2009-02-11 13:20:00,14.27,14.28,14.26,14.27,254800.0,7.4485,7.4538,7.4433,7.4485,254800.0
2009-02-11 13:25:00,14.28,14.3,14.27,14.28,569000.0,7.4538,7.4642,7.4485,7.4538,569000.0
2009-02-11 13:30:00,14.28,14.3,14.28,14.29,577700.0,7.4538,7.4642,7.4538,7.459,577700.0
2009-02-11 13:35:00,14.3,14.31,14.29,14.3,426600.0,7.4642,7.4694,7.459,7.4642,426600.0
2009-02-11 13:40:00,14.3,14.31,14.29,14.3,835900.0,7.4642,7.4694,7.459,7.4642,835900.0
2009-02-11 13:45:00,14.3,14.31,14.28,14.29,1032200.0,7.4642,7.4694,7.4538,7.459,1032200.0
2009-02-11 13:50:00,14.29,14.31,14.29,14.3,638800.0,7.459,7.4694,7.459,7.4642,638800.0
2009-02-11 13:55:00,14.29,14.3,14.27,14.28,337300.0,7.459,7.4642,7.4485,7.4538,337300.0
2009-02-11 14:00:00,14.28,14.3,14.27,14.3,355300.0,7.4538,7.4642,7.4485,7.4642,355300.0
2009-02-11 14:05:00,14.3,14.31,14.3,14.3,550900.0,7.4642,7.4694,7.4642,7.4642,550900.0
2009-02-11 14:10:00,14.3,14.31,14.28,14.28,856700.0,7.4642,7.4694,7.4538,7.4538,856700.0
2009-02-11 14:15:00,14.29,14.31,14.28,14.29,528300.0,7.459,7.4694,7.4538,7.459,528300.0
2009-02-11 14:20:00,14.28,14.3,14.27,14.29,472500.0,7.4538,7.4642,7.4485,7.459,472500.0
2009-02-11 14:25:00,14.29,14.3,14.27,14.29,358200.0,7.459,7.4642,7.4485,7.459,358200.0
2009-02-11 14:30:00,14.28,14.3,14.28,14.3,184400.0,7.4538,7.4642,7.4538,7.4642,184400.0
2009-02-11 14:35:00,14.3,14.3,14.29,14.29,212700.0,7.4642,7.4642,7.459,7.459,212700.0
2009-02-11 14:40:00,14.29,14.3,14.28,14.28,241100.0,7.459,7.4642,7.4538,7.4538,241100.0
2009-02-11 14:45:00,14.28,14.29,14.24,14.24,372900.0,7.4538,7.459,7.4329,7.4329,372900.0
2009-02-11 14:50:00,14.25,14.33,14.24,14.28,697000.0,7.4381,7.4799,7.4329,7.4538,697000.0
2009-02-11 14:55:00,14.28,14.34,14.28,14.34,654000.0,7.4538,7.4851,7.4538,7.4851,654000.0
2009-02-11 15:00:00,14.34,14.36,14.31,14.33,598400.0,7.4851,7.4955,7.4694,7.4799,598400.0
2009-02-11 15:05:00,14.33,14.35,14.33,14.35,311700.0,7.4799,7.4903,7.4799,7.4903,311700.0
2009-02-11 15:10:00,14.35,14.39,14.34,14.39,1042200.0,7.4903,7.5112,7.4851,7.5112,1042200.0
2009-02-11 15:15:00,14.38,14.4,14.35,14.38,918300.0,7.506,7.5164,7.4903,7.506,918300.0
2009-02-11 15:20:00,14.38,14.39,14.36,14.39,498800.0,7.506,7.5112,7.4955,7.5112,498800.0
2009-02-11 15:25:00,14.38,14.39,14.34,14.38,740700.0,7.506,7.5112,7.4851,7.506,740700.0
2009-02-11 15:30:00,14.38,14.4,14.35,14.36,646400.0,7.506,7.5164,7.4903,7.4955,646400.0
2009-02-11 15:35:00,14.37,14.39,14.34,14.37,1106600.0,7.5007,7.5112,7.4851,7.5007,1106600.0
2009-02-11 15:40:00,14.38,14.39,14.33,14.37,1066200.0,7.506,7.5112,7.4799,7.5007,1066200.0
2009-02-11 15:45:00,14.37,14.38,14.35,14.36,881700.0,7.5007,7.506,7.4903,7.4955,881700.0
2009-02-11 15:50:00,14.37,14.39,14.35,14.39,1124100.0,7.5007,7.5112,7.4903,7.5112,1124100.0
2009-02-11 15:55:00,14.39,14.4,14.35,14.39,2223000.0,7.5112,7.5164,7.4903,7.5112,2223000.0
2009-02-12 09:30:00,14.3,14.34,14.17,14.18,978200.0,7.4642,7.4851,7.3963,7.4016,978200.0
2009-02-12 09:35:00,14.19,14.24,14.16,14.23,1154600.0,7.4068,7.4329,7.3911,7.4277,1154600.0
2009-02-12 09:40:00,14.23,14.32,14.22,14.3,1080500.0,7.4277,7.4746,7.4224,7.4642,1080500.0
2009-02-12 09:45:00,14.3,14.35,14.23,14.25,1122200.0,7.4642,7.4903,7.4277,7.4381,1122200.0
2009-02-12 09:50:00,14.24,14.28,14.17,14.22,1611700.0,7.4329,7.4538,7.3963,7.4224,1611700.0
2009-02-12 09:55:00,14.21,14.24,14.16,14.19,850500.0,7.4172,7.4329,7.3911,7.4068,850500.0
2009-02-12 10:00:00,14.19,14.19,14.12,14.15,966500.0,7.4068,7.4068,7.3702,7.3859,966500.0
2009-02-12 10:05:00,14.15,14.19,14.14,14.17,1122500.0,7.3859,7.4068,7.3807,7.3963,1122500.0
2009-02-12 10:10:00,14.16,14.25,14.16,14.22,968500.0,7.3911,7.4381,7.3911,7.4224,968500.0
2009-02-12 10:15:00,14.22,14.22,14.11,14.12,1004800.0,7.4224,7.4224,7.365,7.3702,1004800.0
2009-02-12 10:20:00,14.12,14.15,14.11,14.12,827900.0,7.3702,7.3859,7.365,7.3702,827900.0
2009-02-12 10:25:00,14.12,14.13,14.1,14.12,386700.0,7.3702,7.3755,7.3598,7.3702,386700.0
2009-02-12 10:30:00,14.13,14.19,14.12,14.17,695200.0,7.3755,7.4068,7.3702,7.3963,695200.0
2009-02-12 10:35:00,14.17,14.19,14.15,14.17,212300.0,7.3963,7.4068,7.3859,7.3963,212300.0
2009-02-12 10:40:00,14.16,14.24,14.14,14.24,645600.0,7.3911,7.4329,7.3807,7.4329,645600.0
2009-02-12 10:45:00,14.24,14.32,14.23,14.32,1050700.0,7.4329,7.4746,7.4277,7.4746,1050700.0
2009-02-12 10:50:00,14.32,14.35,14.3,14.32,717600.0,7.4746,7.4903,7.4642,7.4746,717600.0
2009-02-12 10:55:00,14.32,14.33,14.28,14.32,476000.0,7.4746,7.4799,7.4538,7.4746,476000.0
2009-02-12 11:00:00,14.31,14.31,14.26,14.27,1087000.0,7.4694,7.4694,7.4433,7.4485,1087000.0
2009-02-12 11:05:00,14.28,14.35,14.27,14.34,482700.0,7.4538,7.4903,7.4485,7.4851,482700.0
2009-02-12 11:10:00,14.33,14.34,14.31,14.32,799900.0,7.4799,7.4851,7.4694,7.4746,799900.0
2009-02-12 11:15:00,14.33,14.34,14.3,14.31,942900.0,7.4799,7.4851,7.4642,7.4694,942900.0
2009-02-12 11:20:00,14.31,14.32,14.29,14.3,546600.0,7.4694,7.4746,7.459,7.4642,546600.0
2009-02-12 11:25:00,14.3,14.35,14.3,14.34,530300.0,7.4642,7.4903,7.4642,7.4851,530300.0
2009-02-12 11:30:00,14.33,14.37,14.33,14.35,457600.0,7.4799,7.5007,7.4799,7.4903,457600.0
2009-02-12 11:35:00,14.35,14.36,14.32,14.34,405600.0,7.4903,7.4955,7.4746,7.4851,405600.0
2009-02-12 11:40:00,14.35,14.43,14.34,14.4,635500.0,7.4903,7.5321,7.4851,7.5164,635500.0
2009-02-12 11:45:00,14.4,14.41,14.36,14.36,463200.0,7.5164,7.5216,7.4955,7.4955,463200.0
2009-02-12 11:50:00,14.37,14.39,14.35,14.36,433800.0,7.5007,7.5112,7.4903,7.4955,433800.0
2009-02-12 11:55:00,14.36,14.38,14.32,14.32,406300.0,7.4955,7.506,7.4746,7.4746,406300.0
2009-02-12 12:00:00,14.33,14.39,14.32,14.39,325200.0,7.4799,7.5112,7.4746,7.5112,325200.0
2009-02-12 12:05:00,14.38,14.41,14.36,14.39,655200.0,7.506,7.5216,7.4955,7.5112,655200.0
2009-02-12 12:10:00,14.39,14.4,14.37,14.37,331000.0,7.5112,7.5164,7.5007,7.5007,331000.0
2009-02-12 12:15:00,14.38,14.4,14.37,14.39,234100.0,7.506,7.5164,7.5007,7.5112,234100.0
2009-02-12 12:20:00,14.4,14.42,14.39,14.42,210000.0,7.5164,7.5268,7.5112,7.5268,210000.0
2009-02-12 12:25:00,14.42,14.46,14.41,14.45,330600.0,7.5268,7.5477,7.5216,7.5425,330600.0
2009-02-12 12:30:00,14.46,14.48,14.45,14.45,610600.0,7.5477,7.5582,7.5425,7.5425,610600.0
2009-02-12 12:35:00,14.46,14.47,14.45,14.47,434900.0,7.5477,7.5529,7.5425,7.5529,434900.0
2009-02-12 12:40:00,14.47,14.48,14.45,14.48,475600.0,7.5529,7.5582,7.5425,7.5582,475600.0
2009-02-12 12:45:00,14.47,14.48,14.44,14.45,730200.0,7.5529,7.5582,7.5373,7.5425,730200.0
2009-02-12 12:50:00,14.45,14.47,14.45,14.46,240000.0,7.5425,7.5529,7.5425,7.5477,240000.0
2009-02-12 12:55:00,14.46,14.47,14.44,14.45,326000.0,7.5477,7.5529,7.5373,7.5425,326000.0
2009-02-12 13:00:00,14.44,14.45,14.43,14.43,599200.0,7.5373,7.5425,7.5321,7.5321,599200.0
2009-02-12 13:05:00,14.43,14.46,14.42,14.45,392200.0,7.5321,7.5477,7.5268,7.5425,392200.0
2009-02-12 13:10:00,14.45,14.48,14.43,14.44,557900.0,7.5425,7.5582,7.5321,7.5373,557900.0
2009-02-12 13:15:00,14.43,14.43,14.4,14.41,783900.0,7.5321,7.5321,7.5164,7.5216,783900.0
2009-02-12 13:20:00,14.41,14.44,14.4,14.43,344800.0,7.5216,7.5373,7.5164,7.5321,344800.0
2009-02-12 13:25:00,14.42,14.47,14.42,14.45,402900.0,7.5268,7.5529,7.5268,7.5425,402900.0
2009-02-12 13:30:00,14.46,14.48,14.44,14.45,730000.0,7.5477,7.5582,7.5373,7.5425,730000.0
2009-02-12 13:35:00,14.45,14.45,14.39,14.41,585300.0,7.5425,7.5425,7.5112,7.5216,585300.0
2009-02-12 13:40:00,14.41,14.44,14.39,14.39,471400.0,7.5216,7.5373,7.5112,7.5112,471400.0
2009-02-12 13:45:00,14.4,14.41,14.37,14.4,804700.0,7.5164,7.5216,7.5007,7.5164,804700.0
2009-02-12 13:50:00,14.41,14.44,14.39,14.41,678100.0,7.5216,7.5373,7.5112,7.5216,678100.0
2009-02-12 13:55:00,14.41,14.46,14.39,14.44,514600.0,7.5216,7.5477,7.5112,7.5373,514600.0
2009-02-12 14:00:00,14.44,14.44,14.36,14.37,516400.0,7.5373,7.5373,7.4955,7.5007,516400.0
2009-02-12 14:05:00,14.38,14.43,14.36,14.41,531000.0,7.506,7.5321,7.4955,7.5216,531000.0
2009-02-12 14:10:00,14.42,14.43,14.38,14.39,656100.0,7.5268,7.5321,7.506,7.5112,656100.0
2009-02-12 14:15:00,14.38,14.47,14.37,14.39,870600.0,7.506,7.5529,7.5007,7.5112,870600.0
2009-02-12 14:20:00,14.38,14.42,14.37,14.38,1577100.0,7.506,7.5268,7.5007,7.506,1577100.0
2009-02-12 14:25:00,14.38,14.39,14.35,14.37,645300.0,7.506,7.5112,7.4903,7.5007,645300.0
2009-02-12 14:30:00,14.37,14.41,14.35,14.39,1211000.0,7.5007,7.5216,7.4903,7.5112,1211000.0
2009-02-12 14:35:00,14.39,14.4,14.34,14.37,671300.0,7.5112,7.5164,7.4851,7.5007,671300.0
2009-02-12 14:40:00,14.37,14.37,14.34,14.34,391500.0,7.5007,7.5007,7.4851,7.4851,391500.0
2009-02-12 14:45:00,14.34,14.35,14.27,14.31,722200.0,7.4851,7.4903,7.4485,7.4694,722200.0
2009-02-12 14:50:00,14.32,14.32,14.24,14.25,973500.0,7.4746,7.4746,7.4329,7.4381,973500.0
2009-02-12 14:55:00,14.24,14.27,14.22,14.24,901100.0,7.4329,7.4485,7.4224,7.4329,901100.0
2009-02-12 15:00:00,14.25,14.27,14.23,14.25,948600.0,7.4381,7.4485,7.4277,7.4381,948600.0
2009-02-12 15:05:00,14.26,14.27,14.24,14.27,1053400.0,7.4433,7.4485,7.4329,7.4485,1053400.0
2009-02-12 15:10:00,14.28,14.35,14.27,14.31,938600.0,7.4538,7.4903,7.4485,7.4694,938600.0
2009-02-12 15:15:00,14.32,14.37,14.31,14.35,809700.0,7.4746,7.5007,7.4694,7.4903,809700.0
2009-02-12 15:20:00,14.35,14.44,14.32,14.4,992400.0,7.4903,7.5373,7.4746,7.5164,992400.0
2009-02-12 15:25:00,14.39,14.5,14.39,14.5,1479700.0,7.5112,7.5686,7.5112,7.5686,1479700.0
2009-02-12 15:30:00,14.5,14.51,14.44,14.46,1135500.0,7.5686,7.5738,7.5373,7.5477,1135500.0
2009-02-12 15:35:00,14.46,14.51,14.42,14.45,1114500.0,7.5477,7.5738,7.5268,7.5425,1114500.0
2009-02-12 15:40:00,14.46,14.63,14.45,14.62,2047100.0,7.5477,7.6364,7.5425,7.6312,2047100.0
2009-02-12 15:45:00,14.61,14.63,14.51,14.53,1905500.0,7.626,7.6364,7.5738,7.5843,1905500.0
2009-02-12 15:50:00,14.53,14.65,14.49,14.65,2071900.0,7.5843,7.6469,7.5634,7.6469,2071900.0
2009-02-12 15:55:00,14.65,14.68,14.49,14.65,2484500.0,7.6469,7.6625,7.5634,7.6469,2484500.0
2009-02-13 09:30:00,14.52,14.67,14.5,14.64,994600.0,7.579,7.6573,7.5686,7.6417,994600.0
2009-02-13 09:35:00,14.64,14.64,14.51,14.54,1232800.0,7.6417,7.6417,7.5738,7.5895,1232800.0
2009-02-13 09:40:00,14.53,14.61,14.53,14.56,594100.0,7.5843,7.626,7.5843,7.5999,594100.0
2009-02-13 09:45:00,14.56,14.71,14.55,14.71,1516400.0,7.5999,7.6782,7.5947,7.6782,1516400.0
2009-02-13 09:50:00,14.7,14.82,14.68,14.81,2000400.0,7.673,7.7356,7.6625,7.7304,2000400.0
2009-02-13 09:55:00,14.81,14.87,14.8,14.84,1222100.0,7.7304,7.7617,7.7252,7.7461,1222100.0
2009-02-13 10:00:00,14.83,14.87,14.82,14.86,1857100.0,7.7408,7.7617,7.7356,7.7565,1857100.0
2009-02-13 10:05:00,14.87,14.88,14.84,14.84,1004200.0,7.7617,7.7669,7.7461,7.7461,1004200.0
2009-02-13 10:10:00,14.84,14.85,14.78,14.8,993100.0,7.7461,7.7513,7.7147,7.7252,993100.0
2009-02-13 10:15:00,14.81,14.81,14.75,14.78,751100.0,7.7304,7.7304,7.6991,7.7147,751100.0
2009-02-13 10:20:00,14.78,14.85,14.78,14.85,1057300.0,7.7147,7.7513,7.7147,7.7513,1057300.0
2009-02-13 10:25:00,14.86,14.88,14.82,14.86,872000.0,7.7565,7.7669,7.7356,7.7565,872000.0
2009-02-13 10:30:00,14.87,14.89,14.84,14.88,569600.0,7.7617,7.7722,7.7461,7.7669,569600.0
2009-02-13 10:35:00,14.89,14.92,14.87,14.9,716500.0,7.7722,7.7878,7.7617,7.7774,716500.0
2009-02-13 10:40:00,14.9,14.93,14.9,14.92,650300.0,7.7774,7.793,7.7774,7.7878,650300.0
2009-02-13 10:45:00,14.91,14.94,14.9,14.92,1048800.0,7.7826,7.7983,7.7774,7.7878,1048800.0
2009-02-13 10:50:00,14.91,14.93,14.87,14.9,668700.0,7.7826,7.793,7.7617,7.7774,668700.0
2009-02-13 10:55:00,14.91,14.93,14.9,14.9,359500.0,7.7826,7.793,7.7774,7.7774,359500.0
2009-02-13 11:00:00,14.91,14.93,14.89,14.92,878900.0,7.7826,7.793,7.7722,7.7878,878900.0
2009-02-13 11:05:00,14.91,14.91,14.87,14.89,812700.0,7.7826,7.7826,7.7617,7.7722,812700.0
2009-02-13 11:10:00,14.89,14.91,14.86,14.86,527900.0,7.7722,7.7826,7.7565,7.7565,527900.0
2009-02-13 11:15:00,14.86,14.88,14.84,14.85,827600.0,7.7565,7.7669,7.7461,7.7513,827600.0
2009-02-13 11:20:00,14.85,14.86,14.79,14.79,808100.0,7.7513,7.7565,7.72,7.72,808100.0
2009-02-13 11:25:00,14.79,14.82,14.78,14.8,494700.0,7.72,7.7356,7.7147,7.7252,494700.0
2009-02-13 11:30:00,14.8,14.81,14.77,14.8,1055200.0,7.7252,7.7304,7.7095,7.7252,1055200.0
2009-02-13 11:35:00,14.8,14.84,14.79,14.79,702200.0,7.7252,7.7461,7.72,7.72,702200.0
2009-02-13 11:40:00,14.79,14.8,14.75,14.76,543300.0,7.72,7.7252,7.6991,7.7043,543300.0
2009-02-13 11:45:00,14.76,14.78,14.67,14.68,693100.0,7.7043,7.7147,7.6573,7.6625,693100.0
2009-02-13 11:50:00,14.67,14.7,14.63,14.63,869500.0,7.6573,7.673,7.6364,7.6364,869500.0
2009-02-13 11:55:00,14.63,14.67,14.61,14.61,309800.0,7.6364,7.6573,7.626,7.626,309800.0
2009-02-13 12:00:00,14.61,14.67,14.58,14.58,635200.0,7.626,7.6573,7.6103,7.6103,635200.0
2009-02-13 12:05:00,14.58,14.59,14.56,14.57,332300.0,7.6103,7.6156,7.5999,7.6051,332300.0
2009-02-13 12:10:00,14.57,14.62,14.57,14.6,608600.0,7.6051,7.6312,7.6051,7.6208,608600.0
2009-02-13 12:15:00,14.6,14.61,14.55,14.59,371700.0,7.6208,7.626,7.5947,7.6156,371700.0
2009-02-13 12:20:00,14.59,14.62,14.57,14.62,664400.0,7.6156,7.6312,7.6051,7.6312,664400.0
2009-02-13 12:25:00,14.62,14.68,14.59,14.67,656400.0,7.6312,7.6625,7.6156,7.6573,656400.0
2009-02-13 12:30:00,14.66,14.68,14.61,14.67,614100.0,7.6521,7.6625,7.626,7.6573,614100.0
2009-02-13 12:35:00,14.67,14.67,14.62,14.63,601700.0,7.6573,7.6573,7.6312,7.6364,601700.0
2009-02-13 12:40:00,14.63,14.66,14.6,14.61,367700.0,7.6364,7.6521,7.6208,7.626,367700.0
2009-02-13 12:45:00,14.6,14.65,14.59,14.62,394100.0,7.6208,7.6469,7.6156,7.6312,394100.0
2009-02-13 12:50:00,14.63,14.63,14.6,14.6,825800.0,7.6364,7.6364,7.6208,7.6208,825800.0
2009-02-13 12:55:00,14.6,14.64,14.6,14.63,207100.0,7.6208,7.6417,7.6208,7.6364,207100.0
2009-02-13 13:00:00,14.64,14.64,14.6,14.61,269500.0,7.6417,7.6417,7.6208,7.626,269500.0
2009-02-13 13:05:00,14.6,14.64,14.6,14.63,397200.0,7.6208,7.6417,7.6208,7.6364,397200.0
2009-02-13 13:10:00,14.63,14.65,14.6,14.65,556800.0,7.6364,7.6469,7.6208,7.6469,556800.0
2009-02-13 13:15:00,14.65,14.7,14.64,14.69,507000.0,7.6469,7.673,7.6417,7.6678,507000.0
2009-02-13 13:20:00,14.68,14.69,14.66,14.66,430400.0,7.6625,7.6678,7.6521,7.6521,430400.0
2009-02-13 13:25:00,14.66,14.7,14.66,14.7,313700.0,7.6521,7.673,7.6521,7.673,313700.0
2009-02-13 13:30:00,14.69,14.71,14.67,14.67,340000.0,7.6678,7.6782,7.6573,7.6573,340000.0
2009-02-13 13:35:00,14.67,14.68,14.65,14.67,207000.0,7.6573,7.6625,7.6469,7.6573,207000.0
2009-02-13 13:40:00,14.67,14.71,14.65,14.7,449100.0,7.6573,7.6782,7.6469,7.673,449100.0
2009-02-13 13:45:00,14.7,14.78,14.69,14.78,702100.0,7.673,7.7147,7.6678,7.7147,702100.0
2009-02-13 13:50:00,14.78,14.8,14.75,14.78,604400.0,7.7147,7.7252,7.6991,7.7147,604400.0
2009-02-13 13:55:00,14.78,14.81,14.76,14.78,582100.0,7.7147,7.7304,7.7043,7.7147,582100.0
2009-02-13 14:00:00,14.77,14.8,14.74,14.74,280800.0,7.7095,7.7252,7.6939,7.6939,280800.0
2009-02-13 14:05:00,14.74,14.74,14.67,14.69,369100.0,7.6939,7.6939,7.6573,7.6678,369100.0
2009-02-13 14:10:00,14.69,14.74,14.68,14.73,321600.0,7.6678,7.6939,7.6625,7.6886,321600.0
2009-02-13 14:15:00,14.72,14.73,14.67,14.72,286600.0,7.6834,7.6886,7.6573,7.6834,286600.0
2009-02-13 14:20:00,14.72,14.73,14.69,14.7,228300.0,7.6834,7.6886,7.6678,7.673,228300.0
2009-02-13 14:25:00,14.7,14.73,14.68,14.68,333800.0,7.673,7.6886,7.6625,7.6625,333800.0
2009-02-13 14:30:00,14.68,14.69,14.64,14.67,262200.0,7.6625,7.6678,7.6417,7.6573,262200.0
2009-02-13 14:35:00,14.67,14.69,14.65,14.66,319100.0,7.6573,7.6678,7.6469,7.6521,319100.0
2009-02-13 14:40:00,14.65,14.7,14.65,14.66,551300.0,7.6469,7.673,7.6469,7.6521,551300.0
2009-02-13 14:45:00,14.66,14.67,14.62,14.64,497400.0,7.6521,7.6573,7.6312,7.6417,497400.0
2009-02-13 14:50:00,14.63,14.69,14.61,14.69,485400.0,7.6364,7.6678,7.626,7.6678,485400.0
2009-02-13 14:55:00,14.69,14.7,14.65,14.66,368900.0,7.6678,7.673,7.6469,7.6521,368900.0
2009-02-13 15:00:00,14.66,14.69,14.62,14.67,927300.0,7.6521,7.6678,7.6312,7.6573,927300.0
2009-02-13 15:05:00,14.67,14.67,14.59,14.6,739200.0,7.6573,7.6573,7.6156,7.6208,739200.0
2009-02-13 15:10:00,14.6,14.62,14.57,14.6,840000.0,7.6208,7.6312,7.6051,7.6208,840000.0
2009-02-13 15:15:00,14.6,14.6,14.56,14.58,463200.0,7.6208,7.6208,7.5999,7.6103,463200.0
2009-02-13 15:20:00,14.57,14.6,14.57,14.59,485400.0,7.6051,7.6208,7.6051,7.6156,485400.0
2009-02-13 15:25:00,14.59,14.63,14.58,14.61,364000.0,7.6156,7.6364,7.6103,7.626,364000.0
2009-02-13 15:30:00,14.61,14.68,14.61,14.68,383400.0,7.626,7.6625,7.626,7.6625,383400.0
2009-02-13 15:35:00,14.68,14.7,14.59,14.69,1122800.0,7.6625,7.673,7.6156,7.6678,1122800.0
2009-02-13 15:40:00,14.69,14.71,14.68,14.71,457400.0,7.6678,7.6782,7.6625,7.6782,457400.0
2009-02-13 15:45:00,14.71,14.72,14.64,14.68,1121200.0,7.6782,7.6834,7.6417,7.6625,1121200.0
2009-02-13 15:50:00,14.67,14.69,14.66,14.67,869500.0,7.6573,7.6678,7.6521,7.6573,869500.0
2009-02-13 15:55:00,14.68,14.68,14.57,14.57,2231300.0,7.6625,7.6625,7.6051,7.6051,2231300.0
2009-02-17 09:30:00,14.28,14.31,14.11,14.25,2121100.0,7.4538,7.4694,7.365,7.4381,2121100.0
2009-02-17 09:35:00,14.26,14.32,14.12,14.12,1192400.0,7.4433,7.4746,7.3702,7.3702,1192400.0
2009-02-17 09:40:00,14.12,14.21,14.11,14.15,1114700.0,7.3702,7.4172,7.365,7.3859,1114700.0
2009-02-17 09:45:00,14.16,14.18,14.11,14.12,1677100.0,7.3911,7.4016,7.365,7.3702,1677100.0
2009-02-17 09:50:00,14.12,14.13,14.06,14.11,1150900.0,7.3702,7.3755,7.3389,7.365,1150900.0
2009-02-17 09:55:00,14.11,14.15,14.07,14.09,549800.0,7.365,7.3859,7.3441,7.3546,549800.0
2009-02-17 10:00:00,14.08,14.13,14.07,14.1,833900.0,7.3494,7.3755,7.3441,7.3598,833900.0
2009-02-17 10:05:00,14.09,14.13,14.08,14.13,876100.0,7.3546,7.3755,7.3494,7.3755,876100.0
2009-02-17 10:10:00,14.13,14.22,14.1,14.21,1065300.0,7.3755,7.4224,7.3598,7.4172,1065300.0
2009-02-17 10:15:00,14.21,14.23,14.1,14.13,1199800.0,7.4172,7.4277,7.3598,7.3755,1199800.0
2009-02-17 10:20:00,14.13,14.16,14.1,14.15,719300.0,7.3755,7.3911,7.3598,7.3859,719300.0
2009-02-17 10:25:00,14.15,14.16,14.1,14.16,979800.0,7.3859,7.3911,7.3598,7.3911,979800.0
2009-02-17 10:30:00,14.16,14.19,14.14,14.15,738300.0,7.3911,7.4068,7.3807,7.3859,738300.0
2009-02-17 10:35:00,14.15,14.2,14.15,14.19,1553600.0,7.3859,7.412,7.3859,7.4068,1553600.0
2009-02-17 10:40:00,14.2,14.2,14.15,14.18,523400.0,7.412,7.412,7.3859,7.4016,523400.0
2009-02-17 10:45:00,14.17,14.18,14.14,14.15,537700.0,7.3963,7.4016,7.3807,7.3859,537700.0
2009-02-17 10:50:00,14.16,14.2,14.14,14.18,509700.0,7.3911,7.412,7.3807,7.4016,509700.0
2009-02-17 10:55:00,14.18,14.22,14.17,14.21,777400.0,7.4016,7.4224,7.3963,7.4172,777400.0
2009-02-17 11:00:00,14.21,14.21,14.12,14.13,586100.0,7.4172,7.4172,7.3702,7.3755,586100.0
2009-02-17 11:05:00,14.13,14.16,14.08,14.08,700100.0,7.3755,7.3911,7.3494,7.3494,700100.0
2009-02-17 11:10:00,14.08,14.16,14.08,14.12,695000.0,7.3494,7.3911,7.3494,7.3702,695000.0
2009-02-17 11:15:00,14.12,14.2,14.12,14.19,706600.0,7.3702,7.412,7.3702,7.4068,706600.0
2009-02-17 11:20:00,14.2,14.23,14.16,14.22,592600.0,7.412,7.4277,7.3911,7.4224,592600.0
2009-02-17 11:25:00,14.22,14.24,14.19,14.2,902300.0,7.4224,7.4329,7.4068,7.412,902300.0
2009-02-17 11:30:00,14.21,14.22,14.18,14.19,583300.0,7.4172,7.4224,7.4016,7.4068,583300.0
2009-02-17 11:35:00,14.19,14.23,14.19,14.2,401000.0,7.4068,7.4277,7.4068,7.412,401000.0
2009-02-17 11:40:00,14.2,14.21,14.2,14.21,202000.0,7.412,7.4172,7.412,7.4172,202000.0
2009-02-17 11:45:00,14.21,14.22,14.19,14.21,554600.0,7.4172,7.4224,7.4068,7.4172,554600.0
2009-02-17 11:50:00,14.2,14.21,14.14,14.15,518600.0,7.412,7.4172,7.3807,7.3859,518600.0
2009-02-17 11:55:00,14.15,14.16,14.11,14.12,347500.0,7.3859,7.3911,7.365,7.3702,347500.0
2009-02-17 12:00:00,14.12,14.2,14.12,14.15,482500.0,7.3702,7.412,7.3702,7.3859,482500.0
2009-02-17 12:05:00,14.15,14.15,14.13,14.14,232400.0,7.3859,7.3859,7.3755,7.3807,232400.0
2009-02-17 12:10:00,14.15,14.15,14.1,14.11,174500.0,7.3859,7.3859,7.3598,7.365,174500.0
2009-02-17 12:15:00,14.11,14.14,14.11,14.11,521200.0,7.365,7.3807,7.365,7.365,521200.0
2009-02-17 12:20:00,14.11,14.12,14.07,14.08,248400.0,7.365,7.3702,7.3441,7.3494,248400.0
2009-02-17 12:25:00,14.09,14.13,14.08,14.12,265100.0,7.3546,7.3755,7.3494,7.3702,265100.0
2009-02-17 12:30:00,14.12,14.16,14.11,14.15,411300.0,7.3702,7.3911,7.365,7.3859,411300.0
2009-02-17 12:35:00,14.15,14.18,14.12,14.17,498000.0,7.3859,7.4016,7.3702,7.3963,498000.0
2009-02-17 12:40:00,14.17,14.19,14.15,14.16,474700.0,7.3963,7.4068,7.3859,7.3911,474700.0
2009-02-17 12:45:00,14.17,14.18,14.15,14.15,223600.0,7.3963,7.4016,7.3859,7.3859,223600.0
2009-02-17 12:50:00,14.15,14.16,14.13,14.14,122500.0,7.3859,7.3911,7.3755,7.3807,122500.0
2009-02-17 12:55:00,14.14,14.19,14.14,14.15,311600.0,7.3807,7.4068,7.3807,7.3859,311600.0
2009-02-17 13:00:00,14.15,14.15,14.11,14.12,180600.0,7.3859,7.3859,7.365,7.3702,180600.0
2009-02-17 13:05:00,14.11,14.12,14.09,14.1,191800.0,7.365,7.3702,7.3546,7.3598,191800.0
2009-02-17 13:10:00,14.09,14.11,14.08,14.11,328000.0,7.3546,7.365,7.3494,7.365,328000.0
2009-02-17 13:15:00,14.1,14.11,14.08,14.09,291700.0,7.3598,7.365,7.3494,7.3546,291700.0
2009-02-17 13:20:00,14.09,14.1,14.06,14.07,398700.0,7.3546,7.3598,7.3389,7.3441,398700.0
2009-02-17 13:25:00,14.07,14.08,14.05,14.06,298800.0,7.3441,7.3494,7.3337,7.3389,298800.0
2009-02-17 13:30:00,14.07,14.12,14.06,14.12,581600.0,7.3441,7.3702,7.3389,7.3702,581600.0
2009-02-17 13:35:00,14.12,14.14,14.1,14.11,335400.0,7.3702,7.3807,7.3598,7.365,335400.0
2009-02-17 13:40:00,14.11,14.15,14.08,14.15,523700.0,7.365,7.3859,7.3494,7.3859,523700.0
2009-02-17 13:45:00,14.15,14.21,14.14,14.17,998300.0,7.3859,7.4172,7.3807,7.3963,998300.0
2009-02-17 13:50:00,14.18,14.2,14.17,14.19,1086200.0,7.4016,7.412,7.3963,7.4068,1086200.0
2009-02-17 13:55:00,14.19,14.24,14.18,14.23,957800.0,7.4068,7.4329,7.4016,7.4277,957800.0
2009-02-17 14:00:00,14.23,14.28,14.22,14.27,958400.0,7.4277,7.4538,7.4224,7.4485,958400.0
2009-02-17 14:05:00,14.27,14.31,14.26,14.27,655000.0,7.4485,7.4694,7.4433,7.4485,655000.0
2009-02-17 14:10:00,14.28,14.33,14.27,14.3,778700.0,7.4538,7.4799,7.4485,7.4642,778700.0
2009-02-17 14:15:00,14.3,14.35,14.29,14.3,945000.0,7.4642,7.4903,7.459,7.4642,945000.0
2009-02-17 14:20:00,14.29,14.34,14.27,14.27,528000.0,7.459,7.4851,7.4485,7.4485,528000.0
2009-02-17 14:25:00,14.28,14.3,14.26,14.26,929000.0,7.4538,7.4642,7.4433,7.4433,929000.0
2009-02-17 14:30:00,14.26,14.32,14.24,14.29,661100.0,7.4433,7.4746,7.4329,7.459,661100.0
2009-02-17 14:35:00,14.28,14.35,14.28,14.3,565100.0,7.4538,7.4903,7.4538,7.4642,565100.0
2009-02-17 14:40:00,14.3,14.31,14.24,14.28,565000.0,7.4642,7.4694,7.4329,7.4538,565000.0
2009-02-17 14:45:00,14.28,14.31,14.25,14.29,733000.0,7.4538,7.4694,7.4381,7.459,733000.0
2009-02-17 14:50:00,14.3,14.33,14.29,14.31,838200.0,7.4642,7.4799,7.459,7.4694,838200.0
2009-02-17 14:55:00,14.31,14.31,14.25,14.29,814600.0,7.4694,7.4694,7.4381,7.459,814600.0
2009-02-17 15:00:00,14.3,14.3,14.23,14.25,582800.0,7.4642,7.4642,7.4277,7.4381,582800.0
2009-02-17 15:05:00,14.25,14.33,14.24,14.32,627100.0,7.4381,7.4799,7.4329,7.4746,627100.0
2009-02-17 15:10:00,14.32,14.33,14.3,14.32,989400.0,7.4746,7.4799,7.4642,7.4746,989400.0
2009-02-17 15:15:00,14.32,14.35,14.29,14.3,803900.0,7.4746,7.4903,7.459,7.4642,803900.0
2009-02-17 15:20:00,14.3,14.33,14.25,14.28,967900.0,7.4642,7.4799,7.4381,7.4538,967900.0
2009-02-17 15:25:00,14.28,14.3,14.24,14.26,769800.0,7.4538,7.4642,7.4329,7.4433,769800.0
2009-02-17 15:30:00,14.26,14.42,14.25,14.39,1127900.0,7.4433,7.5268,7.4381,7.5112,1127900.0
2009-02-17 15:35:00,14.4,14.41,14.36,14.41,889100.0,7.5164,7.5216,7.4955,7.5216,889100.0
2009-02-17 15:40:00,14.4,14.41,14.27,14.3,1573200.0,7.5164,7.5216,7.4485,7.4642,1573200.0
2009-02-17 15:45:00,14.3,14.34,14.27,14.3,1478200.0,7.4642,7.4851,7.4485,7.4642,1478200.0
2009-02-17 15:50:00,14.3,14.33,14.29,14.3,2378400.0,7.4642,7.4799,7.459,7.4642,2378400.0
2009-02-17 15:55:00,14.3,14.32,14.25,14.25,3358800.0,7.4642,7.4746,7.4381,7.4381,3358800.0
2009-02-18 09:30:00,14.23,14.28,14.11,14.25,1631000.0,7.4277,7.4538,7.365,7.4381,1631000.0
2009-02-18 09:35:00,14.25,14.28,14.24,14.26,1825100.0,7.4381,7.4538,7.4329,7.4433,1825100.0
2009-02-18 09:40:00,14.26,14.36,14.24,14.36,1106300.0,7.4433,7.4955,7.4329,7.4955,1106300.0
2009-02-18 09:45:00,14.35,14.4,14.31,14.32,929900.0,7.4903,7.5164,7.4694,7.4746,929900.0
2009-02-18 09:50:00,14.32,14.32,14.25,14.31,1042300.0,7.4746,7.4746,7.4381,7.4694,1042300.0
2009-02-18 09:55:00,14.3,14.31,14.2,14.21,844400.0,7.4642,7.4694,7.412,7.4172,844400.0
2009-02-18 10:00:00,14.2,14.27,14.19,14.21,903800.0,7.412,7.4485,7.4068,7.4172,903800.0
2009-02-18 10:05:00,14.21,14.22,14.12,14.14,1086300.0,7.4172,7.4224,7.3702,7.3807,1086300.0
2009-02-18 10:10:00,14.13,14.19,14.1,14.15,779200.0,7.3755,7.4068,7.3598,7.3859,779200.0
2009-02-18 10:15:00,14.16,14.22,14.15,14.19,1358400.0,7.3911,7.4224,7.3859,7.4068,1358400.0
2009-02-18 10:20:00,14.19,14.23,14.17,14.19,826200.0,7.4068,7.4277,7.3963,7.4068,826200.0
2009-02-18 10:25:00,14.19,14.19,14.14,14.15,639400.0,7.4068,7.4068,7.3807,7.3859,639400.0
2009-02-18 10:30:00,14.14,14.26,14.14,14.18,837400.0,7.3807,7.4433,7.3807,7.4016,837400.0
2009-02-18 10:35:00,14.19,14.19,14.15,14.15,561700.0,7.4068,7.4068,7.3859,7.3859,561700.0
2009-02-18 10:40:00,14.15,14.18,14.13,14.13,1047300.0,7.3859,7.4016,7.3755,7.3755,1047300.0
2009-02-18 10:45:00,14.13,14.17,14.1,14.13,1192000.0,7.3755,7.3963,7.3598,7.3755,1192000.0
2009-02-18 10:50:00,14.13,14.14,14.07,14.12,1124900.0,7.3755,7.3807,7.3441,7.3702,1124900.0
2009-02-18 10:55:00,14.12,14.13,14.08,14.1,741500.0,7.3702,7.3755,7.3494,7.3598,741500.0
2009-02-18 11:00:00,14.1,14.11,14.06,14.09,523700.0,7.3598,7.365,7.3389,7.3546,523700.0
2009-02-18 11:05:00,14.09,14.15,14.08,14.14,637600.0,7.3546,7.3859,7.3494,7.3807,637600.0
2009-02-18 11:10:00,14.14,14.19,14.13,14.15,739000.0,7.3807,7.4068,7.3755,7.3859,739000.0
2009-02-18 11:15:00,14.14,14.19,14.14,14.17,743600.0,7.3807,7.4068,7.3807,7.3963,743600.0
2009-02-18 11:20:00,14.17,14.21,14.16,14.21,516900.0,7.3963,7.4172,7.3911,7.4172,516900.0
2009-02-18 11:25:00,14.2,14.25,14.19,14.24,643300.0,7.412,7.4381,7.4068,7.4329,643300.0
2009-02-18 11:30:00,14.24,14.25,14.21,14.25,458800.0,7.4329,7.4381,7.4172,7.4381,458800.0
2009-02-18 11:35:00,14.24,14.27,14.17,14.27,202000.0,7.4329,7.4485,7.3963,7.4485,202000.0
2009-02-18 11:40:00,14.27,14.33,14.26,14.31,617900.0,7.4485,7.4799,7.4433,7.4694,617900.0
2009-02-18 11:45:00,14.31,14.32,14.26,14.26,272900.0,7.4694,7.4746,7.4433,7.4433,272900.0
2009-02-18 11:50:00,14.26,14.27,14.21,14.21,400500.0,7.4433,7.4485,7.4172,7.4172,400500.0
2009-02-18 11:55:00,14.22,14.23,14.2,14.21,514400.0,7.4224,7.4277,7.412,7.4172,514400.0
2009-02-18 12:00:00,14.21,14.24,14.21,14.23,158000.0,7.4172,7.4329,7.4172,7.4277,158000.0
2009-02-18 12:05:00,14.24,14.3,14.23,14.29,346400.0,7.4329,7.4642,7.4277,7.459,346400.0
2009-02-18 12:10:00,14.28,14.33,14.27,14.28,314700.0,7.4538,7.4799,7.4485,7.4538,314700.0
2009-02-18 12:15:00,14.28,14.29,14.27,14.27,213800.0,7.4538,7.459,7.4485,7.4485,213800.0
2009-02-18 12:20:00,14.27,14.28,14.27,14.27,122200.0,7.4485,7.4538,7.4485,7.4485,122200.0
2009-02-18 12:25:00,14.27,14.28,14.23,14.24,353600.0,7.4485,7.4538,7.4277,7.4329,353600.0
2009-02-18 12:30:00,14.24,14.25,14.2,14.21,328400.0,7.4329,7.4381,7.412,7.4172,328400.0
2009-02-18 12:35:00,14.22,14.22,14.15,14.17,377000.0,7.4224,7.4224,7.3859,7.3963,377000.0
2009-02-18 12:40:00,14.16,14.24,14.16,14.23,453100.0,7.3911,7.4329,7.3911,7.4277,453100.0
2009-02-18 12:45:00,14.23,14.25,14.18,14.18,500100.0,7.4277,7.4381,7.4016,7.4016,500100.0
2009-02-18 12:50:00,14.19,14.23,14.16,14.23,416500.0,7.4068,7.4277,7.3911,7.4277,416500.0
2009-02-18 12:55:00,14.23,14.27,14.21,14.22,464400.0,7.4277,7.4485,7.4172,7.4224,464400.0
2009-02-18 13:00:00,14.22,14.27,14.21,14.23,344200.0,7.4224,7.4485,7.4172,7.4277,344200.0
2009-02-18 13:05:00,14.23,14.25,14.2,14.2,248400.0,7.4277,7.4381,7.412,7.412,248400.0
2009-02-18 13:10:00,14.2,14.25,14.19,14.25,344900.0,7.412,7.4381,7.4068,7.4381,344900.0
2009-02-18 13:15:00,14.25,14.27,14.19,14.19,564800.0,7.4381,7.4485,7.4068,7.4068,564800.0
2009-02-18 13:20:00,14.19,14.2,14.18,14.19,194900.0,7.4068,7.412,7.4016,7.4068,194900.0
2009-02-18 13:25:00,14.18,14.23,14.18,14.22,191800.0,7.4016,7.4277,7.4016,7.4224,191800.0
2009-02-18 13:30:00,14.22,14.25,14.2,14.25,623900.0,7.4224,7.4381,7.412,7.4381,623900.0
2009-02-18 13:35:00,14.24,14.25,14.19,14.19,367700.0,7.4329,7.4381,7.4068,7.4068,367700.0
2009-02-18 13:40:00,14.19,14.22,14.18,14.2,427300.0,7.4068,7.4224,7.4016,7.412,427300.0
2009-02-18 13:45:00,14.19,14.24,14.19,14.24,486400.0,7.4068,7.4329,7.4068,7.4329,486400.0
2009-02-18 13:50:00,14.24,14.24,14.22,14.24,319400.0,7.4329,7.4329,7.4224,7.4329,319400.0
2009-02-18 13:55:00,14.24,14.25,14.22,14.25,276000.0,7.4329,7.4381,7.4224,7.4381,276000.0
2009-02-18 14:00:00,14.24,14.26,14.22,14.24,543900.0,7.4329,7.4433,7.4224,7.4329,543900.0
2009-02-18 14:05:00,14.24,14.28,14.23,14.26,494700.0,7.4329,7.4538,7.4277,7.4433,494700.0
2009-02-18 14:10:00,14.27,14.27,14.17,14.17,600000.0,7.4485,7.4485,7.3963,7.3963,600000.0
2009-02-18 14:15:00,14.17,14.23,14.15,14.21,382700.0,7.3963,7.4277,7.3859,7.4172,382700.0
2009-02-18 14:20:00,14.21,14.26,14.21,14.26,383700.0,7.4172,7.4433,7.4172,7.4433,383700.0
2009-02-18 14:25:00,14.26,14.29,14.24,14.25,445900.0,7.4433,7.459,7.4329,7.4381,445900.0
2009-02-18 14:30:00,14.25,14.26,14.19,14.25,266400.0,7.4381,7.4433,7.4068,7.4381,266400.0
2009-02-18 14:35:00,14.25,14.26,14.18,14.19,377600.0,7.4381,7.4433,7.4016,7.4068,377600.0
2009-02-18 14:40:00,14.18,14.19,14.16,14.18,467300.0,7.4016,7.4068,7.3911,7.4016,467300.0
2009-02-18 14:45:00,14.18,14.18,14.16,14.17,303100.0,7.4016,7.4016,7.3911,7.3963,303100.0
2009-02-18 14:50:00,14.16,14.18,14.16,14.16,127400.0,7.3911,7.4016,7.3911,7.3911,127400.0
2009-02-18 14:55:00,14.16,14.24,14.14,14.23,642000.0,7.3911,7.4329,7.3807,7.4277,642000.0
2009-02-18 15:00:00,14.23,14.26,14.21,14.24,521200.0,7.4277,7.4433,7.4172,7.4329,521200.0
2009-02-18 15:05:00,14.23,14.25,14.2,14.2,403400.0,7.4277,7.4381,7.412,7.412,403400.0
2009-02-18 15:10:00,14.2,14.26,14.2,14.24,495200.0,7.412,7.4433,7.412,7.4329,495200.0
2009-02-18 15:15:00,14.25,14.25,14.21,14.22,562200.0,7.4381,7.4381,7.4172,7.4224,562200.0
2009-02-18 15:20:00,14.21,14.23,14.17,14.21,736500.0,7.4172,7.4277,7.3963,7.4172,736500.0
2009-02-18 15:25:00,14.22,14.22,14.15,14.17,456100.0,7.4224,7.4224,7.3859,7.3963,456100.0
2009-02-18 15:30:00,14.17,14.18,14.15,14.17,551300.0,7.3963,7.4016,7.3859,7.3963,551300.0
2009-02-18 15:35:00,14.17,14.17,14.15,14.17,411100.0,7.3963,7.3963,7.3859,7.3963,411100.0
2009-02-18 15:40:00,14.17,14.22,14.16,14.2,585500.0,7.3963,7.4224,7.3911,7.412,585500.0
2009-02-18 15:45:00,14.2,14.2,14.17,14.18,398700.0,7.412,7.412,7.3963,7.4016,398700.0
2009-02-18 15:50:00,14.18,14.2,14.17,14.18,1014500.0,7.4016,7.412,7.3963,7.4016,1014500.0
2009-02-18 15:55:00,14.19,14.2,14.15,14.15,1318600.0,7.4068,7.412,7.3859,7.3859,1318600.0
2009-02-19 09:30:00,14.3,14.43,14.21,14.23,1102900.0,7.4642,7.5321,7.4172,7.4277,1102900.0
2009-02-19 09:35:00,14.23,14.33,14.21,14.3,657600.0,7.4277,7.4799,7.4172,7.4642,657600.0
2009-02-19 09:40:00,14.3,14.36,14.28,14.31,696800.0,7.4642,7.4955,7.4538,7.4694,696800.0
2009-02-19 09:45:00,14.32,14.35,14.27,14.28,407100.0,7.4746,7.4903,7.4485,7.4538,407100.0
2009-02-19 09:50:00,14.27,14.32,14.26,14.31,377700.0,7.4485,7.4746,7.4433,7.4694,377700.0
2009-02-19 09:55:00,14.32,14.35,14.3,14.34,547200.0,7.4746,7.4903,7.4642,7.4851,547200.0
2009-02-19 10:00:00,14.33,14.38,14.3,14.32,1165000.0,7.4799,7.506,7.4642,7.4746,1165000.0
2009-02-19 10:05:00,14.32,14.33,14.28,14.33,681300.0,7.4746,7.4799,7.4538,7.4799,681300.0
2009-02-19 10:10:00,14.33,14.33,14.28,14.3,573100.0,7.4799,7.4799,7.4538,7.4642,573100.0
2009-02-19 10:15:00,14.3,14.3,14.21,14.21,531700.0,7.4642,7.4642,7.4172,7.4172,531700.0
2009-02-19 10:20:00,14.21,14.25,14.21,14.22,619400.0,7.4172,7.4381,7.4172,7.4224,619400.0
2009-02-19 10:25:00,14.22,14.23,14.2,14.21,436400.0,7.4224,7.4277,7.412,7.4172,436400.0
2009-02-19 10:30:00,14.21,14.23,14.2,14.21,396100.0,7.4172,7.4277,7.412,7.4172,396100.0
2009-02-19 10:35:00,14.2,14.23,14.19,14.22,509500.0,7.412,7.4277,7.4068,7.4224,509500.0
2009-02-19 10:40:00,14.23,14.26,14.21,14.26,296200.0,7.4277,7.4433,7.4172,7.4433,296200.0
2009-02-19 10:45:00,14.26,14.27,14.21,14.22,400600.0,7.4433,7.4485,7.4172,7.4224,400600.0
2009-02-19 10:50:00,14.23,14.24,14.21,14.22,360900.0,7.4277,7.4329,7.4172,7.4224,360900.0
2009-02-19 10:55:00,14.21,14.23,14.2,14.21,360800.0,7.4172,7.4277,7.412,7.4172,360800.0
2009-02-19 11:00:00,14.21,14.27,14.18,14.27,872000.0,7.4172,7.4485,7.4016,7.4485,872000.0
2009-02-19 11:05:00,14.27,14.32,14.24,14.25,654000.0,7.4485,7.4746,7.4329,7.4381,654000.0
2009-02-19 11:10:00,14.25,14.28,14.23,14.26,416400.0,7.4381,7.4538,7.4277,7.4433,416400.0
2009-02-19 11:15:00,14.26,14.26,14.24,14.24,135000.0,7.4433,7.4433,7.4329,7.4329,135000.0
2009-02-19 11:20:00,14.24,14.25,14.18,14.2,390400.0,7.4329,7.4381,7.4016,7.412,390400.0
2009-02-19 11:25:00,14.19,14.2,14.18,14.18,169500.0,7.4068,7.412,7.4016,7.4016,169500.0
2009-02-19 11:30:00,14.19,14.22,14.18,14.2,393500.0,7.4068,7.4224,7.4016,7.412,393500.0
2009-02-19 11:35:00,14.21,14.21,14.17,14.19,231600.0,7.4172,7.4172,7.3963,7.4068,231600.0
2009-02-19 11:40:00,14.19,14.21,14.14,14.15,352300.0,7.4068,7.4172,7.3807,7.3859,352300.0
2009-02-19 11:45:00,14.15,14.18,14.12,14.16,500400.0,7.3859,7.4016,7.3702,7.3911,500400.0
2009-02-19 11:50:00,14.16,14.18,14.14,14.14,315000.0,7.3911,7.4016,7.3807,7.3807,315000.0
2009-02-19 11:55:00,14.14,14.16,14.11,14.12,295100.0,7.3807,7.3911,7.365,7.3702,295100.0
2009-02-19 12:00:00,14.11,14.13,14.1,14.13,702700.0,7.365,7.3755,7.3598,7.3755,702700.0
2009-02-19 12:05:00,14.12,14.17,14.12,14.16,618500.0,7.3702,7.3963,7.3702,7.3911,618500.0
2009-02-19 12:10:00,14.17,14.18,14.12,14.12,375500.0,7.3963,7.4016,7.3702,7.3702,375500.0
2009-02-19 12:15:00,14.12,14.16,14.12,14.14,325400.0,7.3702,7.3911,7.3702,7.3807,325400.0
2009-02-19 12:20:00,14.14,14.18,14.13,14.17,377600.0,7.3807,7.4016,7.3755,7.3963,377600.0
2009-02-19 12:25:00,14.17,14.18,14.14,14.15,255100.0,7.3963,7.4016,7.3807,7.3859,255100.0
2009-02-19 12:30:00,14.14,14.15,14.12,14.14,133100.0,7.3807,7.3859,7.3702,7.3807,133100.0
2009-02-19 12:35:00,14.13,14.15,14.11,14.13,464500.0,7.3755,7.3859,7.365,7.3755,464500.0
2009-02-19 12:40:00,14.13,14.16,14.13,14.15,468600.0,7.3755,7.3911,7.3755,7.3859,468600.0
2009-02-19 12:45:00,14.15,14.16,14.14,14.14,192500.0,7.3859,7.3911,7.3807,7.3807,192500.0
2009-02-19 12:50:00,14.15,14.16,14.14,14.16,105800.0,7.3859,7.3911,7.3807,7.3911,105800.0
2009-02-19 12:55:00,14.16,14.16,14.14,14.14,276900.0,7.3911,7.3911,7.3807,7.3807,276900.0
2009-02-19 13:00:00,14.14,14.15,14.12,14.14,367900.0,7.3807,7.3859,7.3702,7.3807,367900.0
2009-02-19 13:05:00,14.14,14.2,14.14,14.18,555000.0,7.3807,7.412,7.3807,7.4016,555000.0
2009-02-19 13:10:00,14.17,14.18,14.14,14.16,223300.0,7.3963,7.4016,7.3807,7.3911,223300.0
2009-02-19 13:15:00,14.16,14.19,14.14,14.16,326100.0,7.3911,7.4068,7.3807,7.3911,326100.0
2009-02-19 13:20:00,14.16,14.18,14.15,14.17,178100.0,7.3911,7.4016,7.3859,7.3963,178100.0
2009-02-19 13:25:00,14.18,14.18,14.14,14.17,305500.0,7.4016,7.4016,7.3807,7.3963,305500.0
2009-02-19 13:30:00,14.17,14.17,14.12,14.13,297800.0,7.3963,7.3963,7.3702,7.3755,297800.0
2009-02-19 13:35:00,14.12,14.14,14.11,14.12,303900.0,7.3702,7.3807,7.365,7.3702,303900.0
2009-02-19 13:40:00,14.12,14.13,14.11,14.11,193500.0,7.3702,7.3755,7.365,7.365,193500.0
2009-02-19 13:45:00,14.11,14.12,14.11,14.11,131000.0,7.365,7.3702,7.365,7.365,131000.0
2009-02-19 13:50:00,14.11,14.13,14.11,14.11,304500.0,7.365,7.3755,7.365,7.365,304500.0
2009-02-19 13:55:00,14.12,14.14,14.1,14.14,487100.0,7.3702,7.3807,7.3598,7.3807,487100.0
2009-02-19 14:00:00,14.14,14.15,14.12,14.15,439700.0,7.3807,7.3859,7.3702,7.3859,439700.0
2009-02-19 14:05:00,14.15,14.15,14.13,14.14,307300.0,7.3859,7.3859,7.3755,7.3807,307300.0
2009-02-19 14:10:00,14.13,14.14,14.11,14.12,208400.0,7.3755,7.3807,7.365,7.3702,208400.0
2009-02-19 14:15:00,14.11,14.13,14.09,14.09,597400.0,7.365,7.3755,7.3546,7.3546,597400.0
2009-02-19 14:20:00,14.1,14.12,14.07,14.07,470200.0,7.3598,7.3702,7.3441,7.3441,470200.0
2009-02-19 14:25:00,14.07,14.13,14.07,14.13,658000.0,7.3441,7.3755,7.3441,7.3755,658000.0
2009-02-19 14:30:00,14.12,14.13,14.09,14.11,232400.0,7.3702,7.3755,7.3546,7.365,232400.0
2009-02-19 14:35:00,14.11,14.14,14.11,14.14,484000.0,7.365,7.3807,7.365,7.3807,484000.0
2009-02-19 14:40:00,14.14,14.14,14.07,14.07,397600.0,7.3807,7.3807,7.3441,7.3441,397600.0
2009-02-19 14:45:00,14.07,14.11,14.05,14.06,834800.0,7.3441,7.365,7.3337,7.3389,834800.0
2009-02-19 14:50:00,14.06,14.11,14.05,14.1,604000.0,7.3389,7.365,7.3337,7.3598,604000.0
2009-02-19 14:55:00,14.11,14.13,14.09,14.1,593000.0,7.365,7.3755,7.3546,7.3598,593000.0
2009-02-19 15:00:00,14.1,14.11,14.08,14.1,355800.0,7.3598,7.365,7.3494,7.3598,355800.0
2009-02-19 15:05:00,14.11,14.11,14.07,14.08,458900.0,7.365,7.365,7.3441,7.3494,458900.0
2009-02-19 15:10:00,14.07,14.07,14.01,14.02,628400.0,7.3441,7.3441,7.3128,7.318,628400.0
2009-02-19 15:15:00,14.02,14.02,13.98,14.01,1483500.0,7.318,7.318,7.2972,7.3128,1483500.0
2009-02-19 15:20:00,14.01,14.05,14.01,14.03,638000.0,7.3128,7.3337,7.3128,7.3233,638000.0
2009-02-19 15:25:00,14.02,14.11,14.02,14.08,916500.0,7.318,7.365,7.318,7.3494,916500.0
2009-02-19 15:30:00,14.08,14.1,14.02,14.02,621100.0,7.3494,7.3598,7.318,7.318,621100.0
2009-02-19 15:35:00,14.02,14.04,14.02,14.02,701600.0,7.318,7.3285,7.318,7.318,701600.0
2009-02-19 15:40:00,14.02,14.08,14.0,14.07,931500.0,7.318,7.3494,7.3076,7.3441,931500.0
2009-02-19 15:45:00,14.08,14.15,14.07,14.11,826100.0,7.3494,7.3859,7.3441,7.365,826100.0
2009-02-19 15:50:00,14.11,14.13,14.04,14.05,816300.0,7.365,7.3755,7.3285,7.3337,816300.0
2009-02-19 15:55:00,14.05,14.06,14.01,14.03,1744600.0,7.3337,7.3389,7.3128,7.3233,1744600.0
2009-02-20 09:30:00,13.8,13.89,13.74,13.8,5364200.0,7.2032,7.2502,7.1719,7.2032,5364200.0
2009-02-20 09:35:00,13.79,13.88,13.78,13.85,948900.0,7.198,7.245,7.1928,7.2293,948900.0
2009-02-20 09:40:00,13.84,13.92,13.84,13.91,545400.0,7.2241,7.2658,7.2241,7.2606,545400.0
2009-02-20 09:45:00,13.92,13.96,13.88,13.95,849900.0,7.2658,7.2867,7.245,7.2815,849900.0
2009-02-20 09:50:00,13.95,14.02,13.95,14.01,826200.0,7.2815,7.318,7.2815,7.3128,826200.0
2009-02-20 09:55:00,14.0,14.03,13.98,14.0,864300.0,7.3076,7.3233,7.2972,7.3076,864300.0
2009-02-20 10:00:00,14.0,14.01,13.9,13.93,1063400.0,7.3076,7.3128,7.2554,7.2711,1063400.0
2009-02-20 10:05:00,13.93,14.01,13.92,13.97,870000.0,7.2711,7.3128,7.2658,7.2919,870000.0
2009-02-20 10:10:00,13.97,13.97,13.88,13.88,549400.0,7.2919,7.2919,7.245,7.245,549400.0
2009-02-20 10:15:00,13.88,13.89,13.83,13.84,938400.0,7.245,7.2502,7.2189,7.2241,938400.0
2009-02-20 10:20:00,13.84,13.85,13.78,13.8,984300.0,7.2241,7.2293,7.1928,7.2032,984300.0
2009-02-20 10:25:00,13.8,13.84,13.78,13.8,824300.0,7.2032,7.2241,7.1928,7.2032,824300.0
2009-02-20 10:30:00,13.79,13.81,13.78,13.8,723800.0,7.198,7.2084,7.1928,7.2032,723800.0
2009-02-20 10:35:00,13.8,13.84,13.78,13.83,1643300.0,7.2032,7.2241,7.1928,7.2189,1643300.0
2009-02-20 10:40:00,13.83,13.88,13.8,13.84,992200.0,7.2189,7.245,7.2032,7.2241,992200.0
2009-02-20 10:45:00,13.85,13.89,13.84,13.88,1346900.0,7.2293,7.2502,7.2241,7.245,1346900.0
2009-02-20 10:50:00,13.87,13.88,13.79,13.85,799500.0,7.2397,7.245,7.198,7.2293,799500.0
2009-02-20 10:55:00,13.86,13.86,13.8,13.82,569200.0,7.2345,7.2345,7.2032,7.2137,569200.0
2009-02-20 11:00:00,13.83,13.87,13.82,13.84,337000.0,7.2189,7.2397,7.2137,7.2241,337000.0
2009-02-20 11:05:00,13.84,13.85,13.83,13.84,474900.0,7.2241,7.2293,7.2189,7.2241,474900.0
2009-02-20 11:10:00,13.83,13.84,13.79,13.79,372700.0,7.2189,7.2241,7.198,7.198,372700.0
2009-02-20 11:15:00,13.8,13.81,13.78,13.79,522800.0,7.2032,7.2084,7.1928,7.198,522800.0
2009-02-20 11:20:00,13.79,13.83,13.79,13.81,575800.0,7.198,7.2189,7.198,7.2084,575800.0
2009-02-20 11:25:00,13.81,13.82,13.8,13.82,331500.0,7.2084,7.2137,7.2032,7.2137,331500.0
2009-02-20 11:30:00,13.81,13.82,13.77,13.78,487200.0,7.2084,7.2137,7.1876,7.1928,487200.0
2009-02-20 11:35:00,13.78,13.8,13.77,13.79,452100.0,7.1928,7.2032,7.1876,7.198,452100.0
2009-02-20 11:40:00,13.8,13.82,13.78,13.8,395900.0,7.2032,7.2137,7.1928,7.2032,395900.0
2009-02-20 11:45:00,13.8,13.82,13.79,13.79,338200.0,7.2032,7.2137,7.198,7.198,338200.0
2009-02-20 11:50:00,13.79,13.8,13.76,13.78,519000.0,7.198,7.2032,7.1823,7.1928,519000.0
2009-02-20 11:55:00,13.77,13.79,13.76,13.77,475400.0,7.1876,7.198,7.1823,7.1876,475400.0
2009-02-20 12:00:00,13.77,13.81,13.77,13.81,270500.0,7.1876,7.2084,7.1876,7.2084,270500.0
2009-02-20 12:05:00,13.81,13.83,13.78,13.83,460600.0,7.2084,7.2189,7.1928,7.2189,460600.0
2009-02-20 12:10:00,13.82,13.89,13.82,13.86,748900.0,7.2137,7.2502,7.2137,7.2345,748900.0
2009-02-20 12:15:00,13.85,13.89,13.84,13.88,503700.0,7.2293,7.2502,7.2241,7.245,503700.0
2009-02-20 12:20:00,13.88,13.91,13.87,13.88,536000.0,7.245,7.2606,7.2397,7.245,536000.0
2009-02-20 12:25:00,13.87,13.9,13.87,13.89,259400.0,7.2397,7.2554,7.2397,7.2502,259400.0
2009-02-20 12:30:00,13.88,13.88,13.86,13.86,311400.0,7.245,7.245,7.2345,7.2345,311400.0
2009-02-20 12:35:00,13.86,13.87,13.84,13.85,120400.0,7.2345,7.2397,7.2241,7.2293,120400.0
2009-02-20 12:40:00,13.85,13.85,13.8,13.82,308300.0,7.2293,7.2293,7.2032,7.2137,308300.0
2009-02-20 12:45:00,13.81,13.82,13.75,13.76,384900.0,7.2084,7.2137,7.1771,7.1823,384900.0
2009-02-20 12:50:00,13.75,13.79,13.75,13.75,804400.0,7.1771,7.198,7.1771,7.1771,804400.0
2009-02-20 12:55:00,13.75,13.8,13.75,13.75,300800.0,7.1771,7.2032,7.1771,7.1771,300800.0
2009-02-20 13:00:00,13.75,13.77,13.75,13.75,434800.0,7.1771,7.1876,7.1771,7.1771,434800.0
2009-02-20 13:05:00,13.75,13.77,13.68,13.69,981700.0,7.1771,7.1876,7.1406,7.1458,981700.0
2009-02-20 13:10:00,13.68,13.7,13.64,13.65,913900.0,7.1406,7.151,7.1197,7.1249,913900.0
2009-02-20 13:15:00,13.65,13.65,13.6,13.62,568100.0,7.1249,7.1249,7.0988,7.1093,568100.0
2009-02-20 13:20:00,13.62,13.67,13.62,13.65,453300.0,7.1093,7.1354,7.1093,7.1249,453300.0
2009-02-20 13:25:00,13.64,13.68,13.63,13.64,685600.0,7.1197,7.1406,7.1145,7.1197,685600.0
2009-02-20 13:30:00,13.65,13.68,13.63,13.66,520400.0,7.1249,7.1406,7.1145,7.1301,520400.0
2009-02-20 13:35:00,13.66,13.68,13.62,13.66,522700.0,7.1301,7.1406,7.1093,7.1301,522700.0
2009-02-20 13:40:00,13.66,13.71,13.65,13.67,413400.0,7.1301,7.1562,7.1249,7.1354,413400.0
2009-02-20 13:45:00,13.68,13.69,13.66,13.68,467000.0,7.1406,7.1458,7.1301,7.1406,467000.0
2009-02-20 13:50:00,13.68,13.74,13.68,13.71,467900.0,7.1406,7.1719,7.1406,7.1562,467900.0
2009-02-20 13:55:00,13.7,13.72,13.67,13.7,483100.0,7.151,7.1615,7.1354,7.151,483100.0
2009-02-20 14:00:00,13.71,13.71,13.65,13.68,313600.0,7.1562,7.1562,7.1249,7.1406,313600.0
2009-02-20 14:05:00,13.68,13.7,13.67,13.68,660700.0,7.1406,7.151,7.1354,7.1406,660700.0
2009-02-20 14:10:00,13.67,13.69,13.64,13.65,447000.0,7.1354,7.1458,7.1197,7.1249,447000.0
2009-02-20 14:15:00,13.66,13.76,13.65,13.72,1347200.0,7.1301,7.1823,7.1249,7.1615,1347200.0
2009-02-20 14:20:00,13.72,13.84,13.7,13.82,1262500.0,7.1615,7.2241,7.151,7.2137,1262500.0
2009-02-20 14:25:00,13.82,13.86,13.72,13.72,950600.0,7.2137,7.2345,7.1615,7.1615,950600.0
2009-02-20 14:30:00,13.72,13.8,13.71,13.73,616200.0,7.1615,7.2032,7.1562,7.1667,616200.0
2009-02-20 14:35:00,13.73,13.84,13.7,13.8,919400.0,7.1667,7.2241,7.151,7.2032,919400.0
2009-02-20 14:40:00,13.81,13.85,13.77,13.79,754300.0,7.2084,7.2293,7.1876,7.198,754300.0
2009-02-20 14:45:00,13.78,13.85,13.76,13.85,667900.0,7.1928,7.2293,7.1823,7.2293,667900.0
2009-02-20 14:50:00,13.85,13.92,13.83,13.85,1655700.0,7.2293,7.2658,7.2189,7.2293,1655700.0
2009-02-20 14:55:00,13.84,13.85,13.79,13.79,456700.0,7.2241,7.2293,7.198,7.198,456700.0
2009-02-20 15:00:00,13.79,13.8,13.71,13.74,691700.0,7.198,7.2032,7.1562,7.1719,691700.0
2009-02-20 15:05:00,13.74,13.82,13.72,13.75,791000.0,7.1719,7.2137,7.1615,7.1771,791000.0
2009-02-20 15:10:00,13.75,13.76,13.7,13.73,918200.0,7.1771,7.1823,7.151,7.1667,918200.0
2009-02-20 15:15:00,13.73,13.76,13.71,13.75,479900.0,7.1667,7.1823,7.1562,7.1771,479900.0
2009-02-20 15:20:00,13.75,13.78,13.7,13.73,800600.0,7.1771,7.1928,7.151,7.1667,800600.0
2009-02-20 15:25:00,13.73,13.78,13.68,13.68,908800.0,7.1667,7.1928,7.1406,7.1406,908800.0
2009-02-20 15:30:00,13.68,13.72,13.65,13.7,1151700.0,7.1406,7.1615,7.1249,7.151,1151700.0
2009-02-20 15:35:00,13.7,13.79,13.69,13.75,975800.0,7.151,7.198,7.1458,7.1771,975800.0
2009-02-20 15:40:00,13.74,13.77,13.69,13.72,1069000.0,7.1719,7.1876,7.1458,7.1615,1069000.0
2009-02-20 15:45:00,13.72,13.75,13.69,13.75,817600.0,7.1615,7.1771,7.1458,7.1771,817600.0
2009-02-20 15:50:00,13.74,13.8,13.72,13.74,1448500.0,7.1719,7.2032,7.1615,7.1719,1448500.0
2009-02-20 15:55:00,13.75,13.79,13.7,13.7,1883400.0,7.1771,7.198,7.151,7.151,1883400.0
2009-02-23 09:30:00,13.7,13.75,13.59,13.6,2054300.0,7.151,7.1771,7.0936,7.0988,2054300.0
2009-02-23 09:35:00,13.59,13.7,13.58,13.6,1482300.0,7.0936,7.151,7.0884,7.0988,1482300.0
2009-02-23 09:40:00,13.6,13.71,13.6,13.63,822200.0,7.0988,7.1562,7.0988,7.1145,822200.0
2009-02-23 09:45:00,13.62,13.68,13.52,13.56,1438500.0,7.1093,7.1406,7.0571,7.0779,1438500.0
2009-02-23 09:50:00,13.56,13.63,13.54,13.55,866900.0,7.0779,7.1145,7.0675,7.0727,866900.0
2009-02-23 09:55:00,13.54,13.57,13.5,13.51,1086000.0,7.0675,7.0832,7.0466,7.0518,1086000.0
2009-02-23 10:00:00,13.51,13.51,13.43,13.44,1455300.0,7.0518,7.0518,7.0101,7.0153,1455300.0
2009-02-23 10:05:00,13.45,13.51,13.41,13.51,1002700.0,7.0205,7.0518,6.9996,7.0518,1002700.0
2009-02-23 10:10:00,13.51,13.6,13.5,13.53,756100.0,7.0518,7.0988,7.0466,7.0623,756100.0
2009-02-23 10:15:00,13.53,13.59,13.52,13.59,1175200.0,7.0623,7.0936,7.0571,7.0936,1175200.0
2009-02-23 10:20:00,13.59,13.71,13.58,13.7,1064800.0,7.0936,7.1562,7.0884,7.151,1064800.0
2009-02-23 10:25:00,13.7,13.71,13.65,13.67,632800.0,7.151,7.1562,7.1249,7.1354,632800.0
2009-02-23 10:30:00,13.67,13.75,13.65,13.72,788200.0,7.1354,7.1771,7.1249,7.1615,788200.0
2009-02-23 10:35:00,13.71,13.72,13.64,13.67,1056000.0,7.1562,7.1615,7.1197,7.1354,1056000.0
2009-02-23 10:40:00,13.67,13.73,13.65,13.69,530300.0,7.1354,7.1667,7.1249,7.1458,530300.0
2009-02-23 10:45:00,13.69,13.72,13.68,13.72,413100.0,7.1458,7.1615,7.1406,7.1615,413100.0
2009-02-23 10:50:00,13.7,13.71,13.66,13.66,457500.0,7.151,7.1562,7.1301,7.1301,457500.0
2009-02-23 10:55:00,13.67,13.67,13.57,13.57,464900.0,7.1354,7.1354,7.0832,7.0832,464900.0
2009-02-23 11:00:00,13.58,13.61,13.57,13.57,371500.0,7.0884,7.104,7.0832,7.0832,371500.0
2009-02-23 11:05:00,13.58,13.58,13.53,13.56,327500.0,7.0884,7.0884,7.0623,7.0779,327500.0
2009-02-23 11:10:00,13.56,13.56,13.53,13.53,302200.0,7.0779,7.0779,7.0623,7.0623,302200.0
2009-02-23 11:15:00,13.53,13.55,13.52,13.53,345000.0,7.0623,7.0727,7.0571,7.0623,345000.0
2009-02-23 11:20:00,13.53,13.55,13.52,13.52,487100.0,7.0623,7.0727,7.0571,7.0571,487100.0
2009-02-23 11:25:00,13.53,13.57,13.52,13.53,416500.0,7.0623,7.0832,7.0571,7.0623,416500.0
2009-02-23 11:30:00,13.54,13.55,13.5,13.53,624400.0,7.0675,7.0727,7.0466,7.0623,624400.0
2009-02-23 11:35:00,13.54,13.57,13.53,13.55,573400.0,7.0675,7.0832,7.0623,7.0727,573400.0
2009-02-23 11:40:00,13.56,13.56,13.51,13.51,317500.0,7.0779,7.0779,7.0518,7.0518,317500.0
2009-02-23 11:45:00,13.52,13.54,13.5,13.52,496600.0,7.0571,7.0675,7.0466,7.0571,496600.0
2009-02-23 11:50:00,13.52,13.53,13.5,13.51,281300.0,7.0571,7.0623,7.0466,7.0518,281300.0
2009-02-23 11:55:00,13.52,13.52,13.48,13.5,525200.0,7.0571,7.0571,7.0362,7.0466,525200.0
2009-02-23 12:00:00,13.51,13.51,13.45,13.47,810900.0,7.0518,7.0518,7.0205,7.031,810900.0
2009-02-23 12:05:00,13.46,13.48,13.45,13.48,368800.0,7.0257,7.0362,7.0205,7.0362,368800.0
2009-02-23 12:10:00,13.47,13.5,13.46,13.49,470000.0,7.031,7.0466,7.0257,7.0414,470000.0
2009-02-23 12:15:00,13.46,13.5,13.43,13.44,591300.0,7.0257,7.0466,7.0101,7.0153,591300.0
2009-02-23 12:20:00,13.44,13.47,13.42,13.44,623100.0,7.0153,7.031,7.0049,7.0153,623100.0
2009-02-23 12:25:00,13.45,13.45,13.41,13.42,250300.0,7.0205,7.0205,6.9996,7.0049,250300.0
2009-02-23 12:30:00,13.42,13.43,13.38,13.42,584100.0,7.0049,7.0101,6.984,7.0049,584100.0
2009-02-23 12:35:00,13.43,13.43,13.38,13.4,427500.0,7.0101,7.0101,6.984,6.9944,427500.0
2009-02-23 12:40:00,13.4,13.46,13.4,13.44,635000.0,6.9944,7.0257,6.9944,7.0153,635000.0
2009-02-23 12:45:00,13.44,13.45,13.4,13.4,287900.0,7.0153,7.0205,6.9944,6.9944,287900.0
2009-02-23 12:50:00,13.41,13.42,13.37,13.4,664500.0,6.9996,7.0049,6.9788,6.9944,664500.0
2009-02-23 12:55:00,13.4,13.41,13.36,13.37,462200.0,6.9944,6.9996,6.9735,6.9788,462200.0
2009-02-23 13:00:00,13.36,13.38,13.35,13.35,466800.0,6.9735,6.984,6.9683,6.9683,466800.0
2009-02-23 13:05:00,13.36,13.41,13.35,13.4,799000.0,6.9735,6.9996,6.9683,6.9944,799000.0
2009-02-23 13:10:00,13.4,13.45,13.38,13.45,837200.0,6.9944,7.0205,6.984,7.0205,837200.0
2009-02-23 13:15:00,13.45,13.46,13.41,13.44,676000.0,7.0205,7.0257,6.9996,7.0153,676000.0
2009-02-23 13:20:00,13.44,13.48,13.43,13.46,627500.0,7.0153,7.0362,7.0101,7.0257,627500.0
2009-02-23 13:25:00,13.46,13.51,13.45,13.48,777300.0,7.0257,7.0518,7.0205,7.0362,777300.0
2009-02-23 13:30:00,13.47,13.48,13.44,13.44,470100.0,7.031,7.0362,7.0153,7.0153,470100.0
2009-02-23 13:35:00,13.45,13.48,13.44,13.48,271600.0,7.0205,7.0362,7.0153,7.0362,271600.0
2009-02-23 13:40:00,13.48,13.53,13.47,13.5,562000.0,7.0362,7.0623,7.031,7.0466,562000.0
2009-02-23 13:45:00,13.51,13.57,13.5,13.54,765900.0,7.0518,7.0832,7.0466,7.0675,765900.0
2009-02-23 13:50:00,13.54,13.55,13.5,13.53,561000.0,7.0675,7.0727,7.0466,7.0623,561000.0
2009-02-23 13:55:00,13.53,13.53,13.47,13.49,643700.0,7.0623,7.0623,7.031,7.0414,643700.0
2009-02-23 14:00:00,13.49,13.52,13.45,13.51,573700.0,7.0414,7.0571,7.0205,7.0518,573700.0
2009-02-23 14:05:00,13.52,13.57,13.51,13.51,620900.0,7.0571,7.0832,7.0518,7.0518,620900.0
2009-02-23 14:10:00,13.52,13.52,13.5,13.51,296400.0,7.0571,7.0571,7.0466,7.0518,296400.0
2009-02-23 14:15:00,13.51,13.54,13.5,13.52,481800.0,7.0518,7.0675,7.0466,7.0571,481800.0
2009-02-23 14:20:00,13.52,13.52,13.5,13.5,869600.0,7.0571,7.0571,7.0466,7.0466,869600.0
2009-02-23 14:25:00,13.5,13.53,13.49,13.51,688200.0,7.0466,7.0623,7.0414,7.0518,688200.0
2009-02-23 14:30:00,13.52,13.52,13.44,13.45,356700.0,7.0571,7.0571,7.0153,7.0205,356700.0
2009-02-23 14:35:00,13.46,13.48,13.45,13.47,216500.0,7.0257,7.0362,7.0205,7.031,216500.0
2009-02-23 14:40:00,13.48,13.48,13.4,13.42,673900.0,7.0362,7.0362,6.9944,7.0049,673900.0
2009-02-23 14:45:00,13.43,13.43,13.39,13.4,573700.0,7.0101,7.0101,6.9892,6.9944,573700.0
2009-02-23 14:50:00,13.4,13.41,13.32,13.34,732300.0,6.9944,6.9996,6.9527,6.9631,732300.0
2009-02-23 14:55:00,13.34,13.38,13.33,13.35,649300.0,6.9631,6.984,6.9579,6.9683,649300.0
2009-02-23 15:00:00,13.35,13.36,13.32,13.36,351200.0,6.9683,6.9735,6.9527,6.9735,351200.0
2009-02-23 15:05:00,13.36,13.39,13.35,13.38,733000.0,6.9735,6.9892,6.9683,6.984,733000.0
2009-02-23 15:10:00,13.38,13.39,13.33,13.36,538400.0,6.984,6.9892,6.9579,6.9735,538400.0
2009-02-23 15:15:00,13.36,13.38,13.33,13.34,927400.0,6.9735,6.984,6.9579,6.9631,927400.0
2009-02-23 15:20:00,13.34,13.35,13.26,13.28,860400.0,6.9631,6.9683,6.9213,6.9318,860400.0
2009-02-23 15:25:00,13.28,13.31,13.25,13.27,2276500.0,6.9318,6.9474,6.9161,6.9266,2276500.0
2009-02-23 15:30:00,13.27,13.3,13.25,13.26,1819200.0,6.9266,6.9422,6.9161,6.9213,1819200.0
2009-02-23 15:35:00,13.26,13.32,13.26,13.28,1228600.0,6.9213,6.9527,6.9213,6.9318,1228600.0
2009-02-23 15:40:00,13.28,13.3,13.25,13.27,1579900.0,6.9318,6.9422,6.9161,6.9266,1579900.0
2009-02-23 15:45:00,13.28,13.29,13.25,13.27,1477300.0,6.9318,6.937,6.9161,6.9266,1477300.0
2009-02-23 15:50:00,13.27,13.33,13.27,13.32,1940200.0,6.9266,6.9579,6.9266,6.9527,1940200.0
2009-02-23 15:55:00,13.32,13.32,13.26,13.27,3145500.0,6.9527,6.9527,6.9213,6.9266,3145500.0
2009-02-24 09:30:00,13.37,13.42,13.21,13.34,2533600.0,6.9788,7.0049,6.8952,6.9631,2533600.0
2009-02-24 09:35:00,13.35,13.38,13.24,13.26,1789600.0,6.9683,6.984,6.9109,6.9213,1789600.0
2009-02-24 09:40:00,13.27,13.32,13.24,13.27,1065500.0,6.9266,6.9527,6.9109,6.9266,1065500.0
2009-02-24 09:45:00,13.27,13.33,13.27,13.3,772500.0,6.9266,6.9579,6.9266,6.9422,772500.0
2009-02-24 09:50:00,13.3,13.37,13.28,13.31,1300400.0,6.9422,6.9788,6.9318,6.9474,1300400.0
2009-02-24 09:55:00,13.32,13.43,13.3,13.39,1087100.0,6.9527,7.0101,6.9422,6.9892,1087100.0
2009-02-24 10:00:00,13.39,13.4,13.29,13.32,1126400.0,6.9892,6.9944,6.937,6.9527,1126400.0
2009-02-24 10:05:00,13.3,13.4,13.27,13.33,960400.0,6.9422,6.9944,6.9266,6.9579,960400.0
2009-02-24 10:10:00,13.34,13.38,13.32,13.34,963000.0,6.9631,6.984,6.9527,6.9631,963000.0
2009-02-24 10:15:00,13.33,13.34,13.23,13.26,657900.0,6.9579,6.9631,6.9057,6.9213,657900.0
2009-02-24 10:20:00,13.25,13.36,13.13,13.13,1577100.0,6.9161,6.9735,6.8535,6.8535,1577100.0
2009-02-24 10:25:00,13.14,13.22,13.13,13.2,950500.0,6.8587,6.9005,6.8535,6.89,950500.0
2009-02-24 10:30:00,13.2,13.28,13.16,13.28,764300.0,6.89,6.9318,6.8691,6.9318,764300.0
2009-02-24 10:35:00,13.28,13.33,13.27,13.31,560700.0,6.9318,6.9579,6.9266,6.9474,560700.0
2009-02-24 10:40:00,13.3,13.33,13.29,13.31,489700.0,6.9422,6.9579,6.937,6.9474,489700.0
2009-02-24 10:45:00,13.3,13.42,13.3,13.4,872900.0,6.9422,7.0049,6.9422,6.9944,872900.0
2009-02-24 10:50:00,13.41,13.41,13.35,13.38,563300.0,6.9996,6.9996,6.9683,6.984,563300.0
2009-02-24 10:55:00,13.39,13.41,13.35,13.39,498100.0,6.9892,6.9996,6.9683,6.9892,498100.0
2009-02-24 11:00:00,13.38,13.4,13.37,13.39,433300.0,6.984,6.9944,6.9788,6.9892,433300.0
2009-02-24 11:05:00,13.4,13.42,13.37,13.39,607700.0,6.9944,7.0049,6.9788,6.9892,607700.0
2009-02-24 11:10:00,13.37,13.4,13.35,13.39,482600.0,6.9788,6.9944,6.9683,6.9892,482600.0
2009-02-24 11:15:00,13.38,13.43,13.38,13.39,710400.0,6.984,7.0101,6.984,6.9892,710400.0
2009-02-24 11:20:00,13.4,13.43,13.39,13.4,839300.0,6.9944,7.0101,6.9892,6.9944,839300.0
2009-02-24 11:25:00,13.4,13.42,13.37,13.39,516200.0,6.9944,7.0049,6.9788,6.9892,516200.0
2009-02-24 11:30:00,13.39,13.4,13.31,13.32,584400.0,6.9892,6.9944,6.9474,6.9527,584400.0
2009-02-24 11:35:00,13.33,13.38,13.32,13.37,305700.0,6.9579,6.984,6.9527,6.9788,305700.0
2009-02-24 11:40:00,13.38,13.42,13.37,13.4,385600.0,6.984,7.0049,6.9788,6.9944,385600.0
2009-02-24 11:45:00,13.39,13.4,13.36,13.38,866500.0,6.9892,6.9944,6.9735,6.984,866500.0
2009-02-24 11:50:00,13.38,13.43,13.37,13.42,728800.0,6.984,7.0101,6.9788,7.0049,728800.0
2009-02-24 11:55:00,13.42,13.45,13.4,13.41,685900.0,7.0049,7.0205,6.9944,6.9996,685900.0
2009-02-24 12:00:00,13.41,13.48,13.41,13.47,437300.0,6.9996,7.0362,6.9996,7.031,437300.0
2009-02-24 12:05:00,13.47,13.47,13.41,13.43,990700.0,7.031,7.031,6.9996,7.0101,990700.0
2009-02-24 12:10:00,13.43,13.44,13.37,13.4,552900.0,7.0101,7.0153,6.9788,6.9944,552900.0
2009-02-24 12:15:00,13.39,13.42,13.35,13.4,684600.0,6.9892,7.0049,6.9683,6.9944,684600.0
2009-02-24 12:20:00,13.4,13.41,13.34,13.36,601900.0,6.9944,6.9996,6.9631,6.9735,601900.0
2009-02-24 12:25:00,13.35,13.4,13.35,13.37,391600.0,6.9683,6.9944,6.9683,6.9788,391600.0
2009-02-24 12:30:00,13.36,13.42,13.35,13.41,320100.0,6.9735,7.0049,6.9683,6.9996,320100.0
2009-02-24 12:35:00,13.41,13.47,13.4,13.43,671600.0,6.9996,7.031,6.9944,7.0101,671600.0
2009-02-24 12:40:00,13.43,13.49,13.42,13.47,331600.0,7.0101,7.0414,7.0049,7.031,331600.0
2009-02-24 12:45:00,13.48,13.49,13.46,13.47,406900.0,7.0362,7.0414,7.0257,7.031,406900.0
2009-02-24 12:50:00,13.46,13.49,13.42,13.42,628000.0,7.0257,7.0414,7.0049,7.0049,628000.0
2009-02-24 12:55:00,13.43,13.45,13.4,13.41,826500.0,7.0101,7.0205,6.9944,6.9996,826500.0
2009-02-24 13:00:00,13.41,13.42,13.37,13.41,548800.0,6.9996,7.0049,6.9788,6.9996,548800.0
2009-02-24 13:05:00,13.4,13.44,13.39,13.4,453400.0,6.9944,7.0153,6.9892,6.9944,453400.0
2009-02-24 13:10:00,13.41,13.41,13.35,13.37,662900.0,6.9996,6.9996,6.9683,6.9788,662900.0
2009-02-24 13:15:00,13.37,13.38,13.33,13.34,712600.0,6.9788,6.984,6.9579,6.9631,712600.0
2009-02-24 13:20:00,13.33,13.43,13.33,13.41,1266500.0,6.9579,7.0101,6.9579,6.9996,1266500.0
2009-02-24 13:25:00,13.41,13.46,13.4,13.45,682800.0,6.9996,7.0257,6.9944,7.0205,682800.0
2009-02-24 13:30:00,13.44,13.47,13.43,13.46,483400.0,7.0153,7.031,7.0101,7.0257,483400.0
2009-02-24 13:35:00,13.46,13.53,13.44,13.5,1110500.0,7.0257,7.0623,7.0153,7.0466,1110500.0
2009-02-24 13:40:00,13.49,13.5,13.45,13.47,642100.0,7.0414,7.0466,7.0205,7.031,642100.0
2009-02-24 13:45:00,13.47,13.5,13.44,13.48,615500.0,7.031,7.0466,7.0153,7.0362,615500.0
2009-02-24 13:50:00,13.48,13.52,13.47,13.48,530700.0,7.0362,7.0571,7.031,7.0362,530700.0
2009-02-24 13:55:00,13.48,13.57,13.48,13.53,679000.0,7.0362,7.0832,7.0362,7.0623,679000.0
2009-02-24 14:00:00,13.54,13.54,13.49,13.52,532200.0,7.0675,7.0675,7.0414,7.0571,532200.0
2009-02-24 14:05:00,13.52,13.59,13.51,13.56,1120300.0,7.0571,7.0936,7.0518,7.0779,1120300.0
2009-02-24 14:10:00,13.57,13.57,13.52,13.52,694300.0,7.0832,7.0832,7.0571,7.0571,694300.0
2009-02-24 14:15:00,13.53,13.6,13.52,13.59,518600.0,7.0623,7.0988,7.0571,7.0936,518600.0
2009-02-24 14:20:00,13.59,13.64,13.58,13.61,581800.0,7.0936,7.1197,7.0884,7.104,581800.0
2009-02-24 14:25:00,13.62,13.64,13.55,13.58,818700.0,7.1093,7.1197,7.0727,7.0884,818700.0
2009-02-24 14:30:00,13.58,13.59,13.55,13.58,270800.0,7.0884,7.0936,7.0727,7.0884,270800.0
2009-02-24 14:35:00,13.58,13.6,13.57,13.57,372300.0,7.0884,7.0988,7.0832,7.0832,372300.0
2009-02-24 14:40:00,13.57,13.6,13.46,13.54,903300.0,7.0832,7.0988,7.0257,7.0675,903300.0
2009-02-24 14:45:00,13.54,13.57,13.54,13.56,174000.0,7.0675,7.0832,7.0675,7.0779,174000.0
2009-02-24 14:50:00,13.55,13.57,13.52,13.52,309500.0,7.0727,7.0832,7.0571,7.0571,309500.0
2009-02-24 14:55:00,13.52,13.59,13.51,13.54,783400.0,7.0571,7.0936,7.0518,7.0675,783400.0
2009-02-24 15:00:00,13.54,13.57,13.53,13.56,489200.0,7.0675,7.0832,7.0623,7.0779,489200.0
2009-02-24 15:05:00,13.56,13.6,13.55,13.58,686600.0,7.0779,7.0988,7.0727,7.0884,686600.0
2009-02-24 15:10:00,13.59,13.66,13.58,13.63,875700.0,7.0936,7.1301,7.0884,7.1145,875700.0
2009-02-24 15:15:00,13.63,13.66,13.62,13.64,314500.0,7.1145,7.1301,7.1093,7.1197,314500.0
2009-02-24 15:20:00,13.64,13.65,13.58,13.59,919700.0,7.1197,7.1249,7.0884,7.0936,919700.0
2009-02-24 15:25:00,13.6,13.65,13.59,13.6,462800.0,7.0988,7.1249,7.0936,7.0988,462800.0
2009-02-24 15:30:00,13.6,13.62,13.56,13.59,993100.0,7.0988,7.1093,7.0779,7.0936,993100.0
2009-02-24 15:35:00,13.59,13.6,13.55,13.56,826800.0,7.0936,7.0988,7.0727,7.0779,826800.0
2009-02-24 15:40:00,13.56,13.6,13.56,13.57,1605500.0,7.0779,7.0988,7.0779,7.0832,1605500.0
2009-02-24 15:45:00,13.57,13.58,13.53,13.56,1640300.0,7.0832,7.0884,7.0623,7.0779,1640300.0
2009-02-24 15:50:00,13.55,13.64,13.55,13.64,1856400.0,7.0727,7.1197,7.0727,7.1197,1856400.0
2009-02-24 15:55:00,13.64,13.64,13.45,13.59,2292100.0,7.1197,7.1197,7.0205,7.0936,2292100.0
2009-02-25 09:30:00,13.43,13.43,13.28,13.35,1227500.0,7.0101,7.0101,6.9318,6.9683,1227500.0
2009-02-25 09:35:00,13.35,13.36,13.22,13.25,1023300.0,6.9683,6.9735,6.9005,6.9161,1023300.0
2009-02-25 09:40:00,13.24,13.29,13.21,13.24,975900.0,6.9109,6.937,6.8952,6.9109,975900.0
2009-02-25 09:45:00,13.24,13.31,13.19,13.31,960400.0,6.9109,6.9474,6.8848,6.9474,960400.0
2009-02-25 09:50:00,13.3,13.32,13.23,13.3,752100.0,6.9422,6.9527,6.9057,6.9422,752100.0
2009-02-25 09:55:00,13.31,13.31,13.21,13.23,623700.0,6.9474,6.9474,6.8952,6.9057,623700.0
2009-02-25 10:00:00,13.23,13.24,13.17,13.21,717600.0,6.9057,6.9109,6.8744,6.8952,717600.0
2009-02-25 10:05:00,13.21,13.21,13.15,13.16,831200.0,6.8952,6.8952,6.8639,6.8691,831200.0
2009-02-25 10:10:00,13.16,13.19,13.15,13.17,475900.0,6.8691,6.8848,6.8639,6.8744,475900.0
2009-02-25 10:15:00,13.17,13.18,13.15,13.16,387800.0,6.8744,6.8796,6.8639,6.8691,387800.0
2009-02-25 10:20:00,13.15,13.24,13.15,13.23,794600.0,6.8639,6.9109,6.8639,6.9057,794600.0
2009-02-25 10:25:00,13.23,13.24,13.18,13.2,476700.0,6.9057,6.9109,6.8796,6.89,476700.0
2009-02-25 10:30:00,13.2,13.21,13.17,13.17,436700.0,6.89,6.8952,6.8744,6.8744,436700.0
2009-02-25 10:35:00,13.18,13.18,13.13,13.13,640900.0,6.8796,6.8796,6.8535,6.8535,640900.0
2009-02-25 10:40:00,13.14,13.16,13.12,13.13,967300.0,6.8587,6.8691,6.8483,6.8535,967300.0
2009-02-25 10:45:00,13.12,13.16,13.11,13.14,839600.0,6.8483,6.8691,6.8431,6.8587,839600.0
2009-02-25 10:50:00,13.13,13.17,13.12,13.16,767300.0,6.8535,6.8744,6.8483,6.8691,767300.0
2009-02-25 10:55:00,13.17,13.18,13.13,13.14,327100.0,6.8744,6.8796,6.8535,6.8587,327100.0
2009-02-25 11:00:00,13.13,13.14,13.12,13.13,352400.0,6.8535,6.8587,6.8483,6.8535,352400.0
2009-02-25 11:05:00,13.13,13.17,13.12,13.12,1567000.0,6.8535,6.8744,6.8483,6.8483,1567000.0
2009-02-25 11:10:00,13.12,13.12,13.05,13.06,1335900.0,6.8483,6.8483,6.8117,6.817,1335900.0
2009-02-25 11:15:00,13.07,13.09,13.02,13.03,1772300.0,6.8222,6.8326,6.7961,6.8013,1772300.0
2009-02-25 11:20:00,13.02,13.11,13.02,13.11,1268100.0,6.7961,6.8431,6.7961,6.8431,1268100.0
2009-02-25 11:25:00,13.1,13.12,13.09,13.12,621900.0,6.8378,6.8483,6.8326,6.8483,621900.0
2009-02-25 11:30:00,13.12,13.13,13.07,13.08,1034900.0,6.8483,6.8535,6.8222,6.8274,1034900.0
2009-02-25 11:35:00,13.09,13.1,13.05,13.07,1255100.0,6.8326,6.8378,6.8117,6.8222,1255100.0
2009-02-25 11:40:00,13.08,13.1,13.04,13.05,1389600.0,6.8274,6.8378,6.8065,6.8117,1389600.0
2009-02-25 11:45:00,13.05,13.1,13.05,13.09,1296000.0,6.8117,6.8378,6.8117,6.8326,1296000.0
2009-02-25 11:50:00,13.08,13.1,13.04,13.05,1563100.0,6.8274,6.8378,6.8065,6.8117,1563100.0
2009-02-25 11:55:00,13.06,13.07,12.96,12.98,1818700.0,6.817,6.8222,6.7648,6.7752,1818700.0
2009-02-25 12:00:00,12.97,13.0,12.95,13.0,964300.0,6.77,6.7856,6.7595,6.7856,964300.0
2009-02-25 12:05:00,13.0,13.01,12.96,12.98,664300.0,6.7856,6.7909,6.7648,6.7752,664300.0
2009-02-25 12:10:00,12.99,13.0,12.98,12.99,570900.0,6.7804,6.7856,6.7752,6.7804,570900.0
2009-02-25 12:15:00,12.99,13.0,12.96,12.96,614900.0,6.7804,6.7856,6.7648,6.7648,614900.0
2009-02-25 12:20:00,12.97,13.15,12.93,12.93,916900.0,6.77,6.8639,6.7491,6.7491,916900.0
2009-02-25 12:25:00,12.93,12.94,12.91,12.91,625300.0,6.7491,6.7543,6.7387,6.7387,625300.0
2009-02-25 12:30:00,12.91,12.95,12.9,12.95,860500.0,6.7387,6.7595,6.7334,6.7595,860500.0
2009-02-25 12:35:00,12.94,12.98,12.93,12.98,623500.0,6.7543,6.7752,6.7491,6.7752,623500.0
2009-02-25 12:40:00,12.97,12.98,12.93,12.93,783500.0,6.77,6.7752,6.7491,6.7491,783500.0
2009-02-25 12:45:00,12.94,12.95,12.91,12.93,901800.0,6.7543,6.7595,6.7387,6.7491,901800.0
2009-02-25 12:50:00,12.94,12.97,12.93,12.95,512300.0,6.7543,6.77,6.7491,6.7595,512300.0
2009-02-25 12:55:00,12.95,12.97,12.95,12.95,217900.0,6.7595,6.77,6.7595,6.7595,217900.0
2009-02-25 13:00:00,12.95,13.02,12.94,13.02,747600.0,6.7595,6.7961,6.7543,6.7961,747600.0
2009-02-25 13:05:00,13.02,13.02,12.98,13.01,501600.0,6.7961,6.7961,6.7752,6.7909,501600.0
2009-02-25 13:10:00,13.01,13.05,12.98,13.02,1099700.0,6.7909,6.8117,6.7752,6.7961,1099700.0
2009-02-25 13:15:00,13.02,13.05,13.02,13.03,808900.0,6.7961,6.8117,6.7961,6.8013,808900.0
2009-02-25 13:20:00,13.03,13.04,12.96,12.98,719300.0,6.8013,6.8065,6.7648,6.7752,719300.0
2009-02-25 13:25:00,12.98,13.0,12.97,12.99,339300.0,6.7752,6.7856,6.77,6.7804,339300.0
2009-02-25 13:30:00,12.98,13.01,12.98,13.0,467200.0,6.7752,6.7909,6.7752,6.7856,467200.0
2009-02-25 13:35:00,13.01,13.08,13.0,13.08,669000.0,6.7909,6.8274,6.7856,6.8274,669000.0
2009-02-25 13:40:00,13.08,13.13,13.07,13.08,647200.0,6.8274,6.8535,6.8222,6.8274,647200.0
2009-02-25 13:45:00,13.07,13.2,13.06,13.13,971400.0,6.8222,6.89,6.817,6.8535,971400.0
2009-02-25 13:50:00,13.13,13.16,13.11,13.15,659500.0,6.8535,6.8691,6.8431,6.8639,659500.0
2009-02-25 13:55:00,13.15,13.18,13.14,13.18,766900.0,6.8639,6.8796,6.8587,6.8796,766900.0
2009-02-25 14:00:00,13.17,13.19,13.1,13.11,677800.0,6.8744,6.8848,6.8378,6.8431,677800.0
2009-02-25 14:05:00,13.11,13.12,13.01,13.02,845500.0,6.8431,6.8483,6.7909,6.7961,845500.0
2009-02-25 14:10:00,13.05,13.07,13.01,13.03,848700.0,6.8117,6.8222,6.7909,6.8013,848700.0
2009-02-25 14:15:00,13.04,13.09,13.0,13.0,700700.0,6.8065,6.8326,6.7856,6.7856,700700.0
2009-02-25 14:20:00,13.0,13.05,13.0,13.05,814000.0,6.7856,6.8117,6.7856,6.8117,814000.0
2009-02-25 14:25:00,13.04,13.08,13.03,13.08,761900.0,6.8065,6.8274,6.8013,6.8274,761900.0
2009-02-25 14:30:00,13.08,13.1,13.06,13.09,445200.0,6.8274,6.8378,6.817,6.8326,445200.0
2009-02-25 14:35:00,13.08,13.13,13.08,13.09,610900.0,6.8274,6.8535,6.8274,6.8326,610900.0
2009-02-25 14:40:00,13.1,13.15,13.09,13.13,454800.0,6.8378,6.8639,6.8326,6.8535,454800.0
2009-02-25 14:45:00,13.14,13.16,13.11,13.14,834800.0,6.8587,6.8691,6.8431,6.8587,834800.0
2009-02-25 14:50:00,13.15,13.19,13.14,13.19,334400.0,6.8639,6.8848,6.8587,6.8848,334400.0
2009-02-25 14:55:00,13.19,13.19,13.13,13.16,1066900.0,6.8848,6.8848,6.8535,6.8691,1066900.0
2009-02-25 15:00:00,13.16,13.22,13.16,13.2,1040100.0,6.8691,6.9005,6.8691,6.89,1040100.0
2009-02-25 15:05:00,13.2,13.23,13.18,13.19,844600.0,6.89,6.9057,6.8796,6.8848,844600.0
2009-02-25 15:10:00,13.19,13.25,13.17,13.21,1101300.0,6.8848,6.9161,6.8744,6.8952,1101300.0
2009-02-25 15:15:00,13.22,13.29,13.21,13.26,1153300.0,6.9005,6.937,6.8952,6.9213,1153300.0
2009-02-25 15:20:00,13.25,13.31,13.24,13.28,1131600.0,6.9161,6.9474,6.9109,6.9318,1131600.0
2009-02-25 15:25:00,13.29,13.29,13.23,13.23,874900.0,6.937,6.937,6.9057,6.9057,874900.0
2009-02-25 15:30:00,13.24,13.26,13.22,13.26,774900.0,6.9109,6.9213,6.9005,6.9213,774900.0
2009-02-25 15:35:00,13.26,13.26,13.2,13.21,681400.0,6.9213,6.9213,6.89,6.8952,681400.0
2009-02-25 15:40:00,13.2,13.23,13.18,13.19,953800.0,6.89,6.9057,6.8796,6.8848,953800.0
2009-02-25 15:45:00,13.19,13.23,13.17,13.18,1319700.0,6.8848,6.9057,6.8744,6.8796,1319700.0
2009-02-25 15:50:00,13.18,13.21,13.13,13.13,2374100.0,6.8796,6.8952,6.8535,6.8535,2374100.0
2009-02-25 15:55:00,13.14,13.14,13.06,13.08,2851700.0,6.8587,6.8587,6.817,6.8274,2851700.0
2009-02-26 09:30:00,13.21,13.37,13.15,13.21,1926700.0,6.8952,6.9788,6.8639,6.8952,1926700.0
2009-02-26 09:35:00,13.21,13.23,13.14,13.14,2518800.0,6.8952,6.9057,6.8587,6.8587,2518800.0
2009-02-26 09:40:00,13.14,13.21,13.14,13.2,554000.0,6.8587,6.8952,6.8587,6.89,554000.0
2009-02-26 09:45:00,13.19,13.22,13.17,13.22,1150300.0,6.8848,6.9005,6.8744,6.9005,1150300.0
2009-02-26 09:50:00,13.21,13.25,13.2,13.24,882000.0,6.8952,6.9161,6.89,6.9109,882000.0
2009-02-26 09:55:00,13.24,13.25,13.19,13.25,700300.0,6.9109,6.9161,6.8848,6.9161,700300.0
2009-02-26 10:00:00,13.25,13.34,13.24,13.28,1365100.0,6.9161,6.9631,6.9109,6.9318,1365100.0
2009-02-26 10:05:00,13.28,13.3,13.14,13.17,1471600.0,6.9318,6.9422,6.8587,6.8744,1471600.0
2009-02-26 10:10:00,13.17,13.22,13.15,13.18,1286800.0,6.8744,6.9005,6.8639,6.8796,1286800.0
2009-02-26 10:15:00,13.18,13.21,13.16,13.17,1146000.0,6.8796,6.8952,6.8691,6.8744,1146000.0
2009-02-26 10:20:00,13.17,13.27,13.17,13.24,342800.0,6.8744,6.9266,6.8744,6.9109,342800.0
2009-02-26 10:25:00,13.25,13.27,13.22,13.23,429800.0,6.9161,6.9266,6.9005,6.9057,429800.0
2009-02-26 10:30:00,13.24,13.24,13.17,13.2,1143000.0,6.9109,6.9109,6.8744,6.89,1143000.0
2009-02-26 10:35:00,13.19,13.21,13.17,13.18,638600.0,6.8848,6.8952,6.8744,6.8796,638600.0
2009-02-26 10:40:00,13.18,13.2,13.16,13.16,862400.0,6.8796,6.89,6.8691,6.8691,862400.0
2009-02-26 10:45:00,13.16,13.18,13.15,13.16,760200.0,6.8691,6.8796,6.8639,6.8691,760200.0
2009-02-26 10:50:00,13.16,13.17,13.11,13.11,1074400.0,6.8691,6.8744,6.8431,6.8431,1074400.0
2009-02-26 10:55:00,13.11,13.13,13.1,13.12,1220800.0,6.8431,6.8535,6.8378,6.8483,1220800.0
2009-02-26 11:00:00,13.12,13.13,13.1,13.1,543300.0,6.8483,6.8535,6.8378,6.8378,543300.0
2009-02-26 11:05:00,13.1,13.11,13.08,13.1,903600.0,6.8378,6.8431,6.8274,6.8378,903600.0
2009-02-26 11:10:00,13.09,13.11,13.08,13.11,547900.0,6.8326,6.8431,6.8274,6.8431,547900.0
2009-02-26 11:15:00,13.11,13.13,13.09,13.12,640900.0,6.8431,6.8535,6.8326,6.8483,640900.0
2009-02-26 11:20:00,13.12,13.13,13.11,13.12,170500.0,6.8483,6.8535,6.8431,6.8483,170500.0
2009-02-26 11:25:00,13.11,13.11,13.09,13.1,219400.0,6.8431,6.8431,6.8326,6.8378,219400.0
2009-02-26 11:30:00,13.1,13.1,13.09,13.09,291500.0,6.8378,6.8378,6.8326,6.8326,291500.0
2009-02-26 11:35:00,13.09,13.16,13.09,13.14,968500.0,6.8326,6.8691,6.8326,6.8587,968500.0
2009-02-26 11:40:00,13.14,13.15,13.09,13.09,730800.0,6.8587,6.8639,6.8326,6.8326,730800.0
2009-02-26 11:45:00,13.1,13.12,13.07,13.11,1001000.0,6.8378,6.8483,6.8222,6.8431,1001000.0
2009-02-26 11:50:00,13.1,13.11,13.09,13.09,363800.0,6.8378,6.8431,6.8326,6.8326,363800.0
2009-02-26 11:55:00,13.09,13.12,13.08,13.11,762800.0,6.8326,6.8483,6.8274,6.8431,762800.0
2009-02-26 12:00:00,13.11,13.15,13.1,13.13,731400.0,6.8431,6.8639,6.8378,6.8535,731400.0
2009-02-26 12:05:00,13.14,13.17,13.13,13.16,517900.0,6.8587,6.8744,6.8535,6.8691,517900.0
2009-02-26 12:10:00,13.16,13.2,13.14,13.18,1681100.0,6.8691,6.89,6.8587,6.8796,1681100.0
2009-02-26 12:15:00,13.19,13.19,13.13,13.14,1034100.0,6.8848,6.8848,6.8535,6.8587,1034100.0
2009-02-26 12:20:00,13.14,13.15,13.1,13.1,576100.0,6.8587,6.8639,6.8378,6.8378,576100.0
2009-02-26 12:25:00,13.11,13.11,12.99,13.0,1114200.0,6.8431,6.8431,6.7804,6.7856,1114200.0
2009-02-26 12:30:00,13.0,13.02,12.99,13.0,209800.0,6.7856,6.7961,6.7804,6.7856,209800.0
2009-02-26 12:35:00,13.0,13.04,13.0,13.03,480200.0,6.7856,6.8065,6.7856,6.8013,480200.0
2009-02-26 12:40:00,13.03,13.05,13.03,13.03,78600.0,6.8013,6.8117,6.8013,6.8013,78600.0
2009-02-26 12:45:00,13.03,13.04,13.03,13.04,160400.0,6.8013,6.8065,6.8013,6.8065,160400.0
2009-02-26 12:50:00,13.03,13.06,13.03,13.06,744600.0,6.8013,6.817,6.8013,6.817,744600.0
2009-02-26 12:55:00,13.06,13.06,13.03,13.04,283300.0,6.817,6.817,6.8013,6.8065,283300.0
2009-02-26 13:00:00,13.04,13.04,12.99,13.0,724600.0,6.8065,6.8065,6.7804,6.7856,724600.0
2009-02-26 13:05:00,13.0,13.01,12.97,12.98,572900.0,6.7856,6.7909,6.77,6.7752,572900.0
2009-02-26 13:10:00,12.98,12.98,12.92,12.93,699700.0,6.7752,6.7752,6.7439,6.7491,699700.0
2009-02-26 13:15:00,12.94,12.97,12.93,12.94,525900.0,6.7543,6.77,6.7491,6.7543,525900.0
2009-02-26 13:20:00,12.94,12.96,12.94,12.94,463200.0,6.7543,6.7648,6.7543,6.7543,463200.0
2009-02-26 13:25:00,12.94,12.99,12.94,12.98,635200.0,6.7543,6.7804,6.7543,6.7752,635200.0
2009-02-26 13:30:00,12.97,12.98,12.94,12.95,505500.0,6.77,6.7752,6.7543,6.7595,505500.0
2009-02-26 13:35:00,12.95,12.98,12.92,12.95,1108400.0,6.7595,6.7752,6.7439,6.7595,1108400.0
2009-02-26 13:40:00,12.95,12.97,12.94,12.97,536000.0,6.7595,6.77,6.7543,6.77,536000.0
2009-02-26 13:45:00,12.97,12.99,12.95,12.95,202300.0,6.77,6.7804,6.7595,6.7595,202300.0
2009-02-26 13:50:00,12.95,13.0,12.95,12.97,382500.0,6.7595,6.7856,6.7595,6.77,382500.0
2009-02-26 13:55:00,12.97,13.0,12.95,12.98,219500.0,6.77,6.7856,6.7595,6.7752,219500.0
2009-02-26 14:00:00,12.98,12.99,12.95,12.97,430700.0,6.7752,6.7804,6.7595,6.77,430700.0
2009-02-26 14:05:00,12.97,12.98,12.95,12.97,854300.0,6.77,6.7752,6.7595,6.77,854300.0
2009-02-26 14:10:00,12.96,13.02,12.96,13.01,798300.0,6.7648,6.7961,6.7648,6.7909,798300.0
2009-02-26 14:15:00,13.02,13.07,13.01,13.05,777800.0,6.7961,6.8222,6.7909,6.8117,777800.0
2009-02-26 14:20:00,13.06,13.11,13.04,13.06,1552100.0,6.817,6.8431,6.8065,6.817,1552100.0
2009-02-26 14:25:00,13.06,13.07,13.0,13.0,689400.0,6.817,6.8222,6.7856,6.7856,689400.0
2009-02-26 14:30:00,13.0,13.01,12.95,12.95,958000.0,6.7856,6.7909,6.7595,6.7595,958000.0
2009-02-26 14:35:00,12.95,12.99,12.93,12.96,647300.0,6.7595,6.7804,6.7491,6.7648,647300.0
2009-02-26 14:40:00,12.96,12.97,12.93,12.95,939300.0,6.7648,6.77,6.7491,6.7595,939300.0
2009-02-26 14:45:00,12.94,12.97,12.92,12.95,1087700.0,6.7543,6.77,6.7439,6.7595,1087700.0
2009-02-26 14:50:00,12.94,12.97,12.94,12.95,1195100.0,6.7543,6.77,6.7543,6.7595,1195100.0
2009-02-26 14:55:00,12.95,12.96,12.87,12.93,1818500.0,6.7595,6.7648,6.7178,6.7491,1818500.0
2009-02-26 15:00:00,12.93,12.94,12.89,12.9,1127300.0,6.7491,6.7543,6.7282,6.7334,1127300.0
2009-02-26 15:05:00,12.9,12.91,12.88,12.89,1011600.0,6.7334,6.7387,6.723,6.7282,1011600.0
2009-02-26 15:10:00,12.9,12.97,12.81,12.81,761300.0,6.7334,6.77,6.6865,6.6865,761300.0
2009-02-26 15:15:00,12.81,12.82,12.77,12.78,693500.0,6.6865,6.6917,6.6656,6.6708,693500.0
2009-02-26 15:20:00,12.78,12.82,12.75,12.81,964500.0,6.6708,6.6917,6.6551,6.6865,964500.0
2009-02-26 15:25:00,12.8,12.81,12.79,12.8,556600.0,6.6812,6.6865,6.676,6.6812,556600.0
2009-02-26 15:30:00,12.79,12.8,12.75,12.76,1915200.0,6.676,6.6812,6.6551,6.6604,1915200.0
2009-02-26 15:35:00,12.75,12.78,12.72,12.72,2795900.0,6.6551,6.6708,6.6395,6.6395,2795900.0
2009-02-26 15:40:00,12.73,12.76,12.71,12.73,2940000.0,6.6447,6.6604,6.6343,6.6447,2940000.0
2009-02-26 15:45:00,12.72,12.75,12.72,12.75,1353500.0,6.6395,6.6551,6.6395,6.6551,1353500.0
2009-02-26 15:50:00,12.75,12.79,12.73,12.76,1872500.0,6.6551,6.676,6.6447,6.6604,1872500.0
2009-02-26 15:55:00,12.76,12.76,12.68,12.68,2326800.0,6.6604,6.6604,6.6186,6.6186,2326800.0
2009-02-27 09:30:00,12.46,12.48,12.33,12.48,2772200.0,6.5038,6.5142,6.4359,6.5142,2772200.0
2009-02-27 09:35:00,12.48,12.5,12.34,12.37,1893800.0,6.5142,6.5246,6.4411,6.4568,1893800.0
2009-02-27 09:40:00,12.38,12.43,12.32,12.34,2121200.0,6.462,6.4881,6.4307,6.4411,2121200.0
2009-02-27 09:45:00,12.34,12.4,12.3,12.39,1385700.0,6.4411,6.4725,6.4203,6.4672,1385700.0
2009-02-27 09:50:00,12.39,12.42,12.35,12.38,1139800.0,6.4672,6.4829,6.4464,6.462,1139800.0
2009-02-27 09:55:00,12.38,12.4,12.36,12.36,1235900.0,6.462,6.4725,6.4516,6.4516,1235900.0
2009-02-27 10:00:00,12.37,12.41,12.36,12.4,1182900.0,6.4568,6.4777,6.4516,6.4725,1182900.0
2009-02-27 10:05:00,12.41,12.45,12.4,12.43,1650400.0,6.4777,6.4985,6.4725,6.4881,1650400.0
2009-02-27 10:10:00,12.43,12.46,12.42,12.45,1492100.0,6.4881,6.5038,6.4829,6.4985,1492100.0
2009-02-27 10:15:00,12.45,12.46,12.42,12.43,1526100.0,6.4985,6.5038,6.4829,6.4881,1526100.0
2009-02-27 10:20:00,12.43,12.54,12.43,12.46,1493000.0,6.4881,6.5455,6.4881,6.5038,1493000.0
2009-02-27 10:25:00,12.46,12.5,12.43,12.44,1476500.0,6.5038,6.5246,6.4881,6.4933,1476500.0
2009-02-27 10:30:00,12.44,12.46,12.41,12.44,1195300.0,6.4933,6.5038,6.4777,6.4933,1195300.0
2009-02-27 10:35:00,12.44,12.49,12.41,12.49,1719100.0,6.4933,6.5194,6.4777,6.5194,1719100.0
2009-02-27 10:40:00,12.48,12.53,12.47,12.5,1506800.0,6.5142,6.5403,6.509,6.5246,1506800.0
2009-02-27 10:45:00,12.5,12.52,12.46,12.5,1683800.0,6.5246,6.5351,6.5038,6.5246,1683800.0
2009-02-27 10:50:00,12.5,12.51,12.47,12.48,540000.0,6.5246,6.5299,6.509,6.5142,540000.0
2009-02-27 10:55:00,12.47,12.5,12.43,12.5,951000.0,6.509,6.5246,6.4881,6.5246,951000.0
2009-02-27 11:00:00,12.5,12.53,12.48,12.49,852200.0,6.5246,6.5403,6.5142,6.5194,852200.0
2009-02-27 11:05:00,12.5,12.52,12.46,12.46,1034900.0,6.5246,6.5351,6.5038,6.5038,1034900.0
2009-02-27 11:10:00,12.46,12.47,12.43,12.44,1263100.0,6.5038,6.509,6.4881,6.4933,1263100.0
2009-02-27 11:15:00,12.44,12.45,12.41,12.41,565200.0,6.4933,6.4985,6.4777,6.4777,565200.0
2009-02-27 11:20:00,12.41,12.45,12.4,12.43,895000.0,6.4777,6.4985,6.4725,6.4881,895000.0
2009-02-27 11:25:00,12.43,12.44,12.41,12.44,791400.0,6.4881,6.4933,6.4777,6.4933,791400.0
2009-02-27 11:30:00,12.44,12.46,12.44,12.46,588400.0,6.4933,6.5038,6.4933,6.5038,588400.0
2009-02-27 11:35:00,12.45,12.48,12.44,12.44,562400.0,6.4985,6.5142,6.4933,6.4933,562400.0
2009-02-27 11:40:00,12.44,12.52,12.44,12.52,721900.0,6.4933,6.5351,6.4933,6.5351,721900.0
2009-02-27 11:45:00,12.52,12.53,12.47,12.48,509500.0,6.5351,6.5403,6.509,6.5142,509500.0
2009-02-27 11:50:00,12.47,12.48,12.45,12.47,765100.0,6.509,6.5142,6.4985,6.509,765100.0
2009-02-27 11:55:00,12.47,12.52,12.45,12.51,478300.0,6.509,6.5351,6.4985,6.5299,478300.0
2009-02-27 12:00:00,12.51,12.52,12.49,12.52,361400.0,6.5299,6.5351,6.5194,6.5351,361400.0
2009-02-27 12:05:00,12.53,12.55,12.52,12.54,434200.0,6.5403,6.5507,6.5351,6.5455,434200.0
2009-02-27 12:10:00,12.54,12.55,12.47,12.47,973700.0,6.5455,6.5507,6.509,6.509,973700.0
2009-02-27 12:15:00,12.48,12.51,12.45,12.46,543500.0,6.5142,6.5299,6.4985,6.5038,543500.0
2009-02-27 12:20:00,12.45,12.51,12.45,12.48,901300.0,6.4985,6.5299,6.4985,6.5142,901300.0
2009-02-27 12:25:00,12.48,12.52,12.48,12.48,876700.0,6.5142,6.5351,6.5142,6.5142,876700.0
2009-02-27 12:30:00,12.48,12.5,12.48,12.49,360600.0,6.5142,6.5246,6.5142,6.5194,360600.0
2009-02-27 12:35:00,12.49,12.5,12.47,12.47,698500.0,6.5194,6.5246,6.509,6.509,698500.0
2009-02-27 12:40:00,12.46,12.48,12.45,12.48,663300.0,6.5038,6.5142,6.4985,6.5142,663300.0
2009-02-27 12:45:00,12.48,12.48,12.46,12.48,668100.0,6.5142,6.5142,6.5038,6.5142,668100.0
2009-02-27 12:50:00,12.48,12.58,12.47,12.56,2360800.0,6.5142,6.5664,6.509,6.556,2360800.0
2009-02-27 12:55:00,12.56,12.56,12.5,12.52,974100.0,6.556,6.556,6.5246,6.5351,974100.0
2009-02-27 13:00:00,12.52,12.56,12.51,12.52,579700.0,6.5351,6.556,6.5299,6.5351,579700.0
2009-02-27 13:05:00,12.52,12.54,12.49,12.5,1204300.0,6.5351,6.5455,6.5194,6.5246,1204300.0
2009-02-27 13:10:00,12.5,12.51,12.47,12.48,896400.0,6.5246,6.5299,6.509,6.5142,896400.0
2009-02-27 13:15:00,12.48,12.5,12.46,12.49,927100.0,6.5142,6.5246,6.5038,6.5194,927100.0
2009-02-27 13:20:00,12.49,12.52,12.49,12.5,661000.0,6.5194,6.5351,6.5194,6.5246,661000.0
2009-02-27 13:25:00,12.51,12.52,12.49,12.5,1500100.0,6.5299,6.5351,6.5194,6.5246,1500100.0
2009-02-27 13:30:00,12.5,12.58,12.49,12.5,1747900.0,6.5246,6.5664,6.5194,6.5246,1747900.0
2009-02-27 13:35:00,12.5,12.51,12.45,12.48,1391700.0,6.5246,6.5299,6.4985,6.5142,1391700.0
2009-02-27 13:40:00,12.48,12.48,12.45,12.47,546300.0,6.5142,6.5142,6.4985,6.509,546300.0
2009-02-27 13:45:00,12.47,12.52,12.46,12.51,990400.0,6.509,6.5351,6.5038,6.5299,990400.0
2009-02-27 13:50:00,12.52,12.55,12.5,12.51,611200.0,6.5351,6.5507,6.5246,6.5299,611200.0
2009-02-27 13:55:00,12.5,12.51,12.49,12.5,1149100.0,6.5246,6.5299,6.5194,6.5246,1149100.0
2009-02-27 14:00:00,12.5,12.53,12.47,12.53,997900.0,6.5246,6.5403,6.509,6.5403,997900.0
2009-02-27 14:05:00,12.52,12.53,12.5,12.51,616400.0,6.5351,6.5403,6.5246,6.5299,616400.0
2009-02-27 14:10:00,12.51,12.51,12.48,12.48,387900.0,6.5299,6.5299,6.5142,6.5142,387900.0
2009-02-27 14:15:00,12.49,12.52,12.47,12.47,997000.0,6.5194,6.5351,6.509,6.509,997000.0
2009-02-27 14:20:00,12.48,12.5,12.46,12.47,749000.0,6.5142,6.5246,6.5038,6.509,749000.0
2009-02-27 14:25:00,12.47,12.48,12.43,12.43,723400.0,6.509,6.5142,6.4881,6.4881,723400.0
2009-02-27 14:30:00,12.43,12.43,12.4,12.4,765900.0,6.4881,6.4881,6.4725,6.4725,765900.0
2009-02-27 14:35:00,12.4,12.42,12.36,12.37,918700.0,6.4725,6.4829,6.4516,6.4568,918700.0
2009-02-27 14:40:00,12.37,12.46,12.36,12.4,1016000.0,6.4568,6.5038,6.4516,6.4725,1016000.0
2009-02-27 14:45:00,12.4,12.44,12.4,12.44,606800.0,6.4725,6.4933,6.4725,6.4933,606800.0
2009-02-27 14:50:00,12.44,12.48,12.42,12.42,1005200.0,6.4933,6.5142,6.4829,6.4829,1005200.0
2009-02-27 14:55:00,12.42,12.47,12.41,12.41,1041200.0,6.4829,6.509,6.4777,6.4777,1041200.0
2009-02-27 15:00:00,12.42,12.42,12.36,12.4,1491900.0,6.4829,6.4829,6.4516,6.4725,1491900.0
2009-02-27 15:05:00,12.39,12.4,12.33,12.37,2298500.0,6.4672,6.4725,6.4359,6.4568,2298500.0
2009-02-27 15:10:00,12.37,12.38,12.32,12.32,2074200.0,6.4568,6.462,6.4307,6.4307,2074200.0
2009-02-27 15:15:00,12.33,12.34,12.3,12.32,1887500.0,6.4359,6.4411,6.4203,6.4307,1887500.0
2009-02-27 15:20:00,12.32,12.4,12.32,12.39,1752300.0,6.4307,6.4725,6.4307,6.4672,1752300.0
2009-02-27 15:25:00,12.39,12.45,12.39,12.4,1473000.0,6.4672,6.4985,6.4672,6.4725,1473000.0
2009-02-27 15:30:00,12.41,12.47,12.39,12.44,1387800.0,6.4777,6.509,6.4672,6.4933,1387800.0
2009-02-27 15:35:00,12.45,12.45,12.35,12.37,1644600.0,6.4985,6.4985,6.4464,6.4568,1644600.0
2009-02-27 15:40:00,12.38,12.41,12.35,12.39,1592500.0,6.462,6.4777,6.4464,6.4672,1592500.0
2009-02-27 15:45:00,12.38,12.44,12.36,12.41,1780600.0,6.462,6.4933,6.4516,6.4777,1780600.0
2009-02-27 15:50:00,12.41,12.44,12.36,12.36,2176700.0,6.4777,6.4933,6.4516,6.4516,2176700.0
2009-02-27 15:55:00,12.36,12.37,12.28,12.3,2933500.0,6.4516,6.4568,6.4098,6.4203,2933500.0
2009-03-02 09:30:00,12.07,12.09,11.93,12.02,2961400.0,6.3002,6.3106,6.2271,6.2741,2961400.0
2009-03-02 09:35:00,12.02,12.04,11.91,11.94,1557600.0,6.2741,6.2845,6.2167,6.2323,1557600.0
2009-03-02 09:40:00,11.94,12.04,11.94,12.01,1393400.0,6.2323,6.2845,6.2323,6.2689,1393400.0
2009-03-02 09:45:00,12.01,12.03,11.97,12.01,802400.0,6.2689,6.2793,6.248,6.2689,802400.0
2009-03-02 09:50:00,12.02,12.09,11.99,12.04,1557200.0,6.2741,6.3106,6.2584,6.2845,1557200.0
2009-03-02 09:55:00,12.04,12.09,12.0,12.04,1353100.0,6.2845,6.3106,6.2637,6.2845,1353100.0
2009-03-02 10:00:00,12.05,12.13,12.01,12.12,1201400.0,6.2898,6.3315,6.2689,6.3263,1201400.0
2009-03-02 10:05:00,12.12,12.13,12.06,12.1,722500.0,6.3263,6.3315,6.295,6.3159,722500.0
2009-03-02 10:10:00,12.11,12.12,12.08,12.1,720300.0,6.3211,6.3263,6.3054,6.3159,720300.0
2009-03-02 10:15:00,12.1,12.13,12.07,12.11,936900.0,6.3159,6.3315,6.3002,6.3211,936900.0
2009-03-02 10:20:00,12.11,12.13,12.09,12.1,785500.0,6.3211,6.3315,6.3106,6.3159,785500.0
2009-03-02 10:25:00,12.1,12.11,12.05,12.06,1535200.0,6.3159,6.3211,6.2898,6.295,1535200.0
2009-03-02 10:30:00,12.06,12.12,12.04,12.11,1431200.0,6.295,6.3263,6.2845,6.3211,1431200.0
2009-03-02 10:35:00,12.11,12.17,12.11,12.12,901000.0,6.3211,6.3524,6.3211,6.3263,901000.0
2009-03-02 10:40:00,12.13,12.13,12.06,12.08,1193300.0,6.3315,6.3315,6.295,6.3054,1193300.0
2009-03-02 10:45:00,12.09,12.1,12.04,12.06,1778600.0,6.3106,6.3159,6.2845,6.295,1778600.0
2009-03-02 10:50:00,12.06,12.08,12.04,12.05,1310900.0,6.295,6.3054,6.2845,6.2898,1310900.0
2009-03-02 10:55:00,12.06,12.1,12.05,12.06,939500.0,6.295,6.3159,6.2898,6.295,939500.0
2009-03-02 11:00:00,12.06,12.1,12.04,12.05,786200.0,6.295,6.3159,6.2845,6.2898,786200.0
2009-03-02 11:05:00,12.06,12.08,12.02,12.03,610400.0,6.295,6.3054,6.2741,6.2793,610400.0
2009-03-02 11:10:00,12.03,12.03,11.98,12.0,1862700.0,6.2793,6.2793,6.2532,6.2637,1862700.0
2009-03-02 11:15:00,12.0,12.01,11.96,11.99,1524300.0,6.2637,6.2689,6.2428,6.2584,1524300.0
2009-03-02 11:20:00,11.99,12.0,11.95,11.97,1885100.0,6.2584,6.2637,6.2376,6.248,1885100.0
2009-03-02 11:25:00,11.97,11.98,11.95,11.95,717300.0,6.248,6.2532,6.2376,6.2376,717300.0
2009-03-02 11:30:00,11.96,11.96,11.87,11.89,1908700.0,6.2428,6.2428,6.1958,6.2062,1908700.0
2009-03-02 11:35:00,11.89,11.91,11.86,11.86,1325100.0,6.2062,6.2167,6.1906,6.1906,1325100.0
2009-03-02 11:40:00,11.86,11.9,11.84,11.87,1097300.0,6.1906,6.2115,6.1801,6.1958,1097300.0
2009-03-02 11:45:00,11.88,11.9,11.84,11.85,1724800.0,6.201,6.2115,6.1801,6.1854,1724800.0
2009-03-02 11:50:00,11.85,11.85,11.79,11.81,1357300.0,6.1854,6.1854,6.154,6.1645,1357300.0
2009-03-02 11:55:00,11.81,11.83,11.77,11.8,907200.0,6.1645,6.1749,6.1436,6.1593,907200.0
2009-03-02 12:00:00,11.8,11.82,11.77,11.77,1566500.0,6.1593,6.1697,6.1436,6.1436,1566500.0
2009-03-02 12:05:00,11.77,11.82,11.77,11.8,1421800.0,6.1436,6.1697,6.1436,6.1593,1421800.0
2009-03-02 12:10:00,11.8,11.84,11.76,11.78,1441400.0,6.1593,6.1801,6.1384,6.1488,1441400.0
2009-03-02 12:15:00,11.77,11.8,11.75,11.76,982500.0,6.1436,6.1593,6.1332,6.1384,982500.0
2009-03-02 12:20:00,11.75,11.81,11.75,11.81,1508600.0,6.1332,6.1645,6.1332,6.1645,1508600.0
2009-03-02 12:25:00,11.81,11.85,11.8,11.82,1791600.0,6.1645,6.1854,6.1593,6.1697,1791600.0
2009-03-02 12:30:00,11.83,11.86,11.82,11.84,1468900.0,6.1749,6.1906,6.1697,6.1801,1468900.0
2009-03-02 12:35:00,11.84,11.85,11.79,11.82,1532300.0,6.1801,6.1854,6.154,6.1697,1532300.0
2009-03-02 12:40:00,11.81,11.82,11.78,11.78,1146200.0,6.1645,6.1697,6.1488,6.1488,1146200.0
2009-03-02 12:45:00,11.78,11.8,11.77,11.79,978000.0,6.1488,6.1593,6.1436,6.154,978000.0
2009-03-02 12:50:00,11.79,11.81,11.78,11.8,1457800.0,6.154,6.1645,6.1488,6.1593,1457800.0
2009-03-02 12:55:00,11.8,11.81,11.78,11.78,1011200.0,6.1593,6.1645,6.1488,6.1488,1011200.0
2009-03-02 13:00:00,11.78,11.84,11.78,11.83,532900.0,6.1488,6.1801,6.1488,6.1749,532900.0
2009-03-02 13:05:00,11.83,11.86,11.81,11.84,792900.0,6.1749,6.1906,6.1645,6.1801,792900.0
2009-03-02 13:10:00,11.84,11.85,11.81,11.81,430900.0,6.1801,6.1854,6.1645,6.1645,430900.0
2009-03-02 13:15:00,11.81,11.84,11.79,11.83,1105300.0,6.1645,6.1801,6.154,6.1749,1105300.0
2009-03-02 13:20:00,11.83,11.87,11.83,11.86,624800.0,6.1749,6.1958,6.1749,6.1906,624800.0
2009-03-02 13:25:00,11.86,11.91,11.86,11.9,716600.0,6.1906,6.2167,6.1906,6.2115,716600.0
2009-03-02 13:30:00,11.9,11.92,11.88,11.88,725000.0,6.2115,6.2219,6.201,6.201,725000.0
2009-03-02 13:35:00,11.88,11.88,11.84,11.84,420700.0,6.201,6.201,6.1801,6.1801,420700.0
2009-03-02 13:40:00,11.85,11.86,11.82,11.82,430600.0,6.1854,6.1906,6.1697,6.1697,430600.0
2009-03-02 13:45:00,11.82,11.87,11.8,11.86,924100.0,6.1697,6.1958,6.1593,6.1906,924100.0
2009-03-02 13:50:00,11.86,11.89,11.85,11.89,874200.0,6.1906,6.2062,6.1854,6.2062,874200.0
2009-03-02 13:55:00,11.88,11.9,11.86,11.87,675800.0,6.201,6.2115,6.1906,6.1958,675800.0
2009-03-02 14:00:00,11.88,11.9,11.85,11.87,1090600.0,6.201,6.2115,6.1854,6.1958,1090600.0
2009-03-02 14:05:00,11.87,11.91,11.85,11.86,1167100.0,6.1958,6.2167,6.1854,6.1906,1167100.0
2009-03-02 14:10:00,11.87,11.9,11.86,11.87,483700.0,6.1958,6.2115,6.1906,6.1958,483700.0
2009-03-02 14:15:00,11.87,11.93,11.86,11.86,1670200.0,6.1958,6.2271,6.1906,6.1906,1670200.0
2009-03-02 14:20:00,11.86,11.87,11.82,11.84,903600.0,6.1906,6.1958,6.1697,6.1801,903600.0
2009-03-02 14:25:00,11.83,11.84,11.78,11.81,1576900.0,6.1749,6.1801,6.1488,6.1645,1576900.0
2009-03-02 14:30:00,11.81,11.85,11.79,11.85,654800.0,6.1645,6.1854,6.154,6.1854,654800.0
2009-03-02 14:35:00,11.84,11.94,11.84,11.9,1231300.0,6.1801,6.2323,6.1801,6.2115,1231300.0
2009-03-02 14:40:00,11.9,11.97,11.9,11.94,1738000.0,6.2115,6.248,6.2115,6.2323,1738000.0
2009-03-02 14:45:00,11.94,11.95,11.87,11.89,1242400.0,6.2323,6.2376,6.1958,6.2062,1242400.0
2009-03-02 14:50:00,11.89,11.91,11.87,11.88,1291700.0,6.2062,6.2167,6.1958,6.201,1291700.0
2009-03-02 14:55:00,11.87,11.91,11.85,11.89,1153500.0,6.1958,6.2167,6.1854,6.2062,1153500.0
2009-03-02 15:00:00,11.9,11.91,11.82,11.83,1290000.0,6.2115,6.2167,6.1697,6.1749,1290000.0
2009-03-02 15:05:00,11.83,11.83,11.76,11.8,1805600.0,6.1749,6.1749,6.1384,6.1593,1805600.0
2009-03-02 15:10:00,11.81,11.81,11.75,11.77,1547600.0,6.1645,6.1645,6.1332,6.1436,1547600.0
2009-03-02 15:15:00,11.77,11.79,11.71,11.72,1416300.0,6.1436,6.154,6.1123,6.1175,1416300.0
2009-03-02 15:20:00,11.72,11.84,11.69,11.72,2173000.0,6.1175,6.1801,6.1019,6.1175,2173000.0
2009-03-02 15:25:00,11.72,11.78,11.71,11.78,731000.0,6.1175,6.1488,6.1123,6.1488,731000.0
2009-03-02 15:30:00,11.78,11.83,11.77,11.79,910500.0,6.1488,6.1749,6.1436,6.154,910500.0
2009-03-02 15:35:00,11.79,11.81,11.72,11.72,1113000.0,6.154,6.1645,6.1175,6.1175,1113000.0
2009-03-02 15:40:00,11.73,11.73,11.65,11.69,1573900.0,6.1227,6.1227,6.081,6.1019,1573900.0
2009-03-02 15:45:00,11.7,11.72,11.64,11.64,1937700.0,6.1071,6.1175,6.0758,6.0758,1937700.0
2009-03-02 15:50:00,11.64,11.67,11.62,11.64,3599100.0,6.0758,6.0914,6.0653,6.0758,3599100.0
2009-03-02 15:55:00,11.64,11.75,11.63,11.65,3510100.0,6.0758,6.1332,6.0705,6.081,3510100.0
2009-03-03 09:30:00,11.83,11.9,11.8,11.81,2652200.0,6.1749,6.2115,6.1593,6.1645,2652200.0
2009-03-03 09:35:00,11.81,11.88,11.78,11.87,1165200.0,6.1645,6.201,6.1488,6.1958,1165200.0
2009-03-03 09:40:00,11.87,12.07,11.87,12.01,1606900.0,6.1958,6.3002,6.1958,6.2689,1606900.0
2009-03-03 09:45:00,12.02,12.04,11.98,12.02,1479800.0,6.2741,6.2845,6.2532,6.2741,1479800.0
2009-03-03 09:50:00,12.02,12.04,12.0,12.04,1177800.0,6.2741,6.2845,6.2637,6.2845,1177800.0
2009-03-03 09:55:00,12.04,12.06,12.02,12.04,1282400.0,6.2845,6.295,6.2741,6.2845,1282400.0
2009-03-03 10:00:00,12.04,12.07,12.02,12.07,1362600.0,6.2845,6.3002,6.2741,6.3002,1362600.0
2009-03-03 10:05:00,12.06,12.14,12.06,12.14,1566300.0,6.295,6.3367,6.295,6.3367,1566300.0
2009-03-03 10:10:00,12.13,12.14,12.12,12.12,1587200.0,6.3315,6.3367,6.3263,6.3263,1587200.0
2009-03-03 10:15:00,12.13,12.14,12.11,12.13,1072000.0,6.3315,6.3367,6.3211,6.3315,1072000.0
2009-03-03 10:20:00,12.13,12.19,12.11,12.11,1596100.0,6.3315,6.3628,6.3211,6.3211,1596100.0
2009-03-03 10:25:00,12.12,12.22,12.11,12.19,1669000.0,6.3263,6.3785,6.3211,6.3628,1669000.0
2009-03-03 10:30:00,12.19,12.22,12.17,12.18,1194500.0,6.3628,6.3785,6.3524,6.3576,1194500.0
2009-03-03 10:35:00,12.17,12.18,12.09,12.11,1849300.0,6.3524,6.3576,6.3106,6.3211,1849300.0
2009-03-03 10:40:00,12.11,12.13,12.1,12.11,513900.0,6.3211,6.3315,6.3159,6.3211,513900.0
2009-03-03 10:45:00,12.11,12.12,12.0,12.01,822200.0,6.3211,6.3263,6.2637,6.2689,822200.0
2009-03-03 10:50:00,12.0,12.01,11.94,12.0,1227800.0,6.2637,6.2689,6.2323,6.2637,1227800.0
2009-03-03 10:55:00,12.0,12.01,11.97,11.98,595700.0,6.2637,6.2689,6.248,6.2532,595700.0
2009-03-03 11:00:00,11.98,12.02,11.94,11.95,1865700.0,6.2532,6.2741,6.2323,6.2376,1865700.0
2009-03-03 11:05:00,11.95,11.97,11.9,11.91,814100.0,6.2376,6.248,6.2115,6.2167,814100.0
2009-03-03 11:10:00,11.91,11.93,11.8,11.82,1605900.0,6.2167,6.2271,6.1593,6.1697,1605900.0
2009-03-03 11:15:00,11.83,11.85,11.8,11.8,498400.0,6.1749,6.1854,6.1593,6.1593,498400.0
2009-03-03 11:20:00,11.8,11.83,11.78,11.8,1333000.0,6.1593,6.1749,6.1488,6.1593,1333000.0
2009-03-03 11:25:00,11.8,11.85,11.75,11.85,950100.0,6.1593,6.1854,6.1332,6.1854,950100.0
2009-03-03 11:30:00,11.84,11.87,11.8,11.85,747900.0,6.1801,6.1958,6.1593,6.1854,747900.0
2009-03-03 11:35:00,11.85,11.88,11.8,11.82,937300.0,6.1854,6.201,6.1593,6.1697,937300.0
2009-03-03 11:40:00,11.81,11.82,11.79,11.8,688600.0,6.1645,6.1697,6.154,6.1593,688600.0
2009-03-03 11:45:00,11.8,11.8,11.74,11.76,444300.0,6.1593,6.1593,6.1279,6.1384,444300.0
2009-03-03 11:50:00,11.76,11.76,11.69,11.71,554200.0,6.1384,6.1384,6.1019,6.1123,554200.0
2009-03-03 11:55:00,11.7,11.72,11.68,11.7,1222300.0,6.1071,6.1175,6.0966,6.1071,1222300.0
2009-03-03 12:00:00,11.7,11.8,11.7,11.79,999100.0,6.1071,6.1593,6.1071,6.154,999100.0
2009-03-03 12:05:00,11.79,11.84,11.78,11.82,613100.0,6.154,6.1801,6.1488,6.1697,613100.0
2009-03-03 12:10:00,11.82,11.87,11.81,11.86,471200.0,6.1697,6.1958,6.1645,6.1906,471200.0
2009-03-03 12:15:00,11.86,11.89,11.84,11.88,772600.0,6.1906,6.2062,6.1801,6.201,772600.0
2009-03-03 12:20:00,11.88,11.95,11.88,11.92,890900.0,6.201,6.2376,6.201,6.2219,890900.0
2009-03-03 12:25:00,11.92,12.0,11.92,11.97,819000.0,6.2219,6.2637,6.2219,6.248,819000.0
2009-03-03 12:30:00,11.96,11.97,11.92,11.96,698000.0,6.2428,6.248,6.2219,6.2428,698000.0
2009-03-03 12:35:00,11.97,11.99,11.93,11.94,1002100.0,6.248,6.2584,6.2271,6.2323,1002100.0
2009-03-03 12:40:00,11.95,11.95,11.92,11.93,428000.0,6.2376,6.2376,6.2219,6.2271,428000.0
2009-03-03 12:45:00,11.94,11.97,11.93,11.96,542500.0,6.2323,6.248,6.2271,6.2428,542500.0
2009-03-03 12:50:00,11.96,11.96,11.86,11.86,1019900.0,6.2428,6.2428,6.1906,6.1906,1019900.0
2009-03-03 12:55:00,11.86,11.87,11.79,11.79,1197700.0,6.1906,6.1958,6.154,6.154,1197700.0
2009-03-03 13:00:00,11.79,11.81,11.77,11.8,442200.0,6.154,6.1645,6.1436,6.1593,442200.0
2009-03-03 13:05:00,11.81,11.82,11.76,11.77,429500.0,6.1645,6.1697,6.1384,6.1436,429500.0
2009-03-03 13:10:00,11.77,11.79,11.73,11.77,571000.0,6.1436,6.154,6.1227,6.1436,571000.0
2009-03-03 13:15:00,11.77,11.84,11.76,11.83,1224400.0,6.1436,6.1801,6.1384,6.1749,1224400.0
2009-03-03 13:20:00,11.84,11.87,11.83,11.86,281700.0,6.1801,6.1958,6.1749,6.1906,281700.0
2009-03-03 13:25:00,11.86,11.87,11.79,11.79,458700.0,6.1906,6.1958,6.154,6.154,458700.0
2009-03-03 13:30:00,11.8,11.82,11.75,11.78,681600.0,6.1593,6.1697,6.1332,6.1488,681600.0
2009-03-03 13:35:00,11.78,11.81,11.72,11.77,812800.0,6.1488,6.1645,6.1175,6.1436,812800.0
2009-03-03 13:40:00,11.76,11.79,11.75,11.76,736800.0,6.1384,6.154,6.1332,6.1384,736800.0
2009-03-03 13:45:00,11.77,11.78,11.74,11.75,1023600.0,6.1436,6.1488,6.1279,6.1332,1023600.0
2009-03-03 13:50:00,11.75,11.81,11.75,11.8,706800.0,6.1332,6.1645,6.1332,6.1593,706800.0
2009-03-03 13:55:00,11.8,11.87,11.79,11.83,595700.0,6.1593,6.1958,6.154,6.1749,595700.0
2009-03-03 14:00:00,11.84,11.93,11.82,11.92,648000.0,6.1801,6.2271,6.1697,6.2219,648000.0
2009-03-03 14:05:00,11.93,11.95,11.9,11.91,817400.0,6.2271,6.2376,6.2115,6.2167,817400.0
2009-03-03 14:10:00,11.91,11.95,11.9,11.91,936100.0,6.2167,6.2376,6.2115,6.2167,936100.0
2009-03-03 14:15:00,11.92,11.92,11.88,11.9,302300.0,6.2219,6.2219,6.201,6.2115,302300.0
2009-03-03 14:20:00,11.89,11.94,11.88,11.93,950500.0,6.2062,6.2323,6.201,6.2271,950500.0
2009-03-03 14:25:00,11.93,11.93,11.88,11.89,911900.0,6.2271,6.2271,6.201,6.2062,911900.0
2009-03-03 14:30:00,11.89,11.94,11.88,11.93,654100.0,6.2062,6.2323,6.201,6.2271,654100.0
2009-03-03 14:35:00,11.93,12.01,11.93,12.0,1478100.0,6.2271,6.2689,6.2271,6.2637,1478100.0
2009-03-03 14:40:00,12.01,12.01,11.92,11.95,1234800.0,6.2689,6.2689,6.2219,6.2376,1234800.0
2009-03-03 14:45:00,11.94,12.02,11.94,11.96,1577800.0,6.2323,6.2741,6.2323,6.2428,1577800.0
2009-03-03 14:50:00,11.96,11.99,11.92,11.97,625500.0,6.2428,6.2584,6.2219,6.248,625500.0
2009-03-03 14:55:00,11.97,12.01,11.96,11.99,629300.0,6.248,6.2689,6.2428,6.2584,629300.0
2009-03-03 15:00:00,11.99,12.0,11.95,11.98,580400.0,6.2584,6.2637,6.2376,6.2532,580400.0
2009-03-03 15:05:00,11.98,11.98,11.92,11.92,804400.0,6.2532,6.2532,6.2219,6.2219,804400.0
2009-03-03 15:10:00,11.92,11.96,11.9,11.92,827000.0,6.2219,6.2428,6.2115,6.2219,827000.0
2009-03-03 15:15:00,11.93,11.94,11.89,11.94,734500.0,6.2271,6.2323,6.2062,6.2323,734500.0
2009-03-03 15:20:00,11.94,11.97,11.88,11.89,1028700.0,6.2323,6.248,6.201,6.2062,1028700.0
2009-03-03 15:25:00,11.89,11.93,11.88,11.91,852600.0,6.2062,6.2271,6.201,6.2167,852600.0
2009-03-03 15:30:00,11.92,11.93,11.91,11.93,1199300.0,6.2219,6.2271,6.2167,6.2271,1199300.0
2009-03-03 15:35:00,11.93,11.94,11.86,11.86,967100.0,6.2271,6.2323,6.1906,6.1906,967100.0
2009-03-03 15:40:00,11.86,11.87,11.83,11.84,1102000.0,6.1906,6.1958,6.1749,6.1801,1102000.0
2009-03-03 15:45:00,11.84,11.9,11.84,11.84,1180300.0,6.1801,6.2115,6.1801,6.1801,1180300.0
2009-03-03 15:50:00,11.84,11.92,11.83,11.9,2033600.0,6.1801,6.2219,6.1749,6.2115,2033600.0
2009-03-03 15:55:00,11.9,11.93,11.84,11.84,2410700.0,6.2115,6.2271,6.1801,6.1801,2410700.0
2009-03-04 09:30:00,12.12,12.15,11.97,11.97,2213700.0,6.3263,6.342,6.248,6.248,2213700.0
2009-03-04 09:35:00,11.97,12.05,11.96,12.04,1305300.0,6.248,6.2898,6.2428,6.2845,1305300.0
2009-03-04 09:40:00,12.04,12.09,12.03,12.06,1361100.0,6.2845,6.3106,6.2793,6.295,1361100.0
2009-03-04 09:45:00,12.05,12.07,12.01,12.01,1061800.0,6.2898,6.3002,6.2689,6.2689,1061800.0
2009-03-04 09:50:00,12.02,12.03,11.93,11.95,1419400.0,6.2741,6.2793,6.2271,6.2376,1419400.0
2009-03-04 09:55:00,11.95,12.01,11.95,11.99,1021200.0,6.2376,6.2689,6.2376,6.2584,1021200.0
2009-03-04 10:00:00,11.99,12.18,11.98,12.13,2500400.0,6.2584,6.3576,6.2532,6.3315,2500400.0
2009-03-04 10:05:00,12.13,12.2,12.03,12.04,2104600.0,6.3315,6.3681,6.2793,6.2845,2104600.0
2009-03-04 10:10:00,12.03,12.04,11.96,11.99,607100.0,6.2793,6.2845,6.2428,6.2584,607100.0
2009-03-04 10:15:00,11.99,12.03,11.98,12.02,878300.0,6.2584,6.2793,6.2532,6.2741,878300.0
2009-03-04 10:20:00,12.03,12.04,11.96,12.03,946600.0,6.2793,6.2845,6.2428,6.2793,946600.0
2009-03-04 10:25:00,12.04,12.06,12.0,12.05,631200.0,6.2845,6.295,6.2637,6.2898,631200.0
2009-03-04 10:30:00,12.05,12.09,12.03,12.08,1366600.0,6.2898,6.3106,6.2793,6.3054,1366600.0
2009-03-04 10:35:00,12.08,12.11,12.06,12.11,1075400.0,6.3054,6.3211,6.295,6.3211,1075400.0
2009-03-04 10:40:00,12.1,12.22,12.1,12.18,1090400.0,6.3159,6.3785,6.3159,6.3576,1090400.0
2009-03-04 10:45:00,12.18,12.19,12.12,12.12,690900.0,6.3576,6.3628,6.3263,6.3263,690900.0
2009-03-04 10:50:00,12.12,12.22,12.06,12.2,1821200.0,6.3263,6.3785,6.295,6.3681,1821200.0
2009-03-04 10:55:00,12.2,12.21,12.15,12.17,553900.0,6.3681,6.3733,6.342,6.3524,553900.0
2009-03-04 11:00:00,12.18,12.26,12.16,12.25,1270500.0,6.3576,6.3994,6.3472,6.3942,1270500.0
2009-03-04 11:05:00,12.25,12.32,12.24,12.28,1340000.0,6.3942,6.4307,6.3889,6.4098,1340000.0
2009-03-04 11:10:00,12.28,12.32,12.28,12.28,848700.0,6.4098,6.4307,6.4098,6.4098,848700.0
2009-03-04 11:15:00,12.28,12.32,12.25,12.25,957700.0,6.4098,6.4307,6.3942,6.3942,957700.0
2009-03-04 11:20:00,12.25,12.28,12.24,12.28,718600.0,6.3942,6.4098,6.3889,6.4098,718600.0
2009-03-04 11:25:00,12.27,12.34,12.24,12.32,626400.0,6.4046,6.4411,6.3889,6.4307,626400.0
2009-03-04 11:30:00,12.32,12.35,12.31,12.34,641200.0,6.4307,6.4464,6.4255,6.4411,641200.0
2009-03-04 11:35:00,12.34,12.38,12.34,12.38,504200.0,6.4411,6.462,6.4411,6.462,504200.0
2009-03-04 11:40:00,12.38,12.38,12.35,12.37,792900.0,6.462,6.462,6.4464,6.4568,792900.0
2009-03-04 11:45:00,12.37,12.37,12.31,12.32,992600.0,6.4568,6.4568,6.4255,6.4307,992600.0
2009-03-04 11:50:00,12.32,12.35,12.31,12.32,389400.0,6.4307,6.4464,6.4255,6.4307,389400.0
2009-03-04 11:55:00,12.32,12.36,12.31,12.36,490300.0,6.4307,6.4516,6.4255,6.4516,490300.0
2009-03-04 12:00:00,12.36,12.36,12.32,12.32,621600.0,6.4516,6.4516,6.4307,6.4307,621600.0
2009-03-04 12:05:00,12.32,12.35,12.28,12.3,946100.0,6.4307,6.4464,6.4098,6.4203,946100.0
2009-03-04 12:10:00,12.29,12.32,12.27,12.32,685500.0,6.415,6.4307,6.4046,6.4307,685500.0
2009-03-04 12:15:00,12.32,12.33,12.27,12.29,556400.0,6.4307,6.4359,6.4046,6.415,556400.0
2009-03-04 12:20:00,12.29,12.32,12.28,12.29,874800.0,6.415,6.4307,6.4098,6.415,874800.0
2009-03-04 12:25:00,12.3,12.31,12.29,12.3,469200.0,6.4203,6.4255,6.415,6.4203,469200.0
2009-03-04 12:30:00,12.3,12.32,12.29,12.31,571400.0,6.4203,6.4307,6.415,6.4255,571400.0
2009-03-04 12:35:00,12.3,12.31,12.27,12.29,355900.0,6.4203,6.4255,6.4046,6.415,355900.0
2009-03-04 12:40:00,12.29,12.29,12.22,12.25,842800.0,6.415,6.415,6.3785,6.3942,842800.0
2009-03-04 12:45:00,12.25,12.25,12.19,12.19,690800.0,6.3942,6.3942,6.3628,6.3628,690800.0
2009-03-04 12:50:00,12.2,12.24,12.19,12.23,405200.0,6.3681,6.3889,6.3628,6.3837,405200.0
2009-03-04 12:55:00,12.23,12.26,12.21,12.25,764300.0,6.3837,6.3994,6.3733,6.3942,764300.0
2009-03-04 13:00:00,12.24,12.3,12.23,12.26,547000.0,6.3889,6.4203,6.3837,6.3994,547000.0
2009-03-04 13:05:00,12.26,12.3,12.23,12.27,921700.0,6.3994,6.4203,6.3837,6.4046,921700.0
2009-03-04 13:10:00,12.27,12.3,12.27,12.3,349900.0,6.4046,6.4203,6.4046,6.4203,349900.0
2009-03-04 13:15:00,12.3,12.33,12.29,12.33,655500.0,6.4203,6.4359,6.415,6.4359,655500.0
2009-03-04 13:20:00,12.33,12.33,12.29,12.29,529900.0,6.4359,6.4359,6.415,6.415,529900.0
2009-03-04 13:25:00,12.29,12.31,12.2,12.3,579000.0,6.415,6.4255,6.3681,6.4203,579000.0
2009-03-04 13:30:00,12.31,12.36,12.3,12.36,1075700.0,6.4255,6.4516,6.4203,6.4516,1075700.0
2009-03-04 13:35:00,12.35,12.39,12.25,12.37,1291000.0,6.4464,6.4672,6.3942,6.4568,1291000.0
2009-03-04 13:40:00,12.37,12.41,12.37,12.4,1364600.0,6.4568,6.4777,6.4568,6.4725,1364600.0
2009-03-04 13:45:00,12.41,12.44,12.39,12.42,1011200.0,6.4777,6.4933,6.4672,6.4829,1011200.0
2009-03-04 13:50:00,12.42,12.43,12.39,12.41,1143300.0,6.4829,6.4881,6.4672,6.4777,1143300.0
2009-03-04 13:55:00,12.4,12.41,12.38,12.39,1585500.0,6.4725,6.4777,6.462,6.4672,1585500.0
2009-03-04 14:00:00,12.4,12.51,12.39,12.5,1781600.0,6.4725,6.5299,6.4672,6.5246,1781600.0
2009-03-04 14:05:00,12.5,12.55,12.46,12.55,1280600.0,6.5246,6.5507,6.5038,6.5507,1280600.0
2009-03-04 14:10:00,12.55,12.55,12.48,12.48,528300.0,6.5507,6.5507,6.5142,6.5142,528300.0
2009-03-04 14:15:00,12.49,12.52,12.49,12.51,292300.0,6.5194,6.5351,6.5194,6.5299,292300.0
2009-03-04 14:20:00,12.51,12.56,12.5,12.53,1367100.0,6.5299,6.556,6.5246,6.5403,1367100.0
2009-03-04 14:25:00,12.53,12.54,12.51,12.52,822800.0,6.5403,6.5455,6.5299,6.5351,822800.0
2009-03-04 14:30:00,12.52,12.57,12.51,12.57,1921900.0,6.5351,6.5612,6.5299,6.5612,1921900.0
2009-03-04 14:35:00,12.56,12.59,12.55,12.59,988500.0,6.556,6.5716,6.5507,6.5716,988500.0
2009-03-04 14:40:00,12.59,12.61,12.55,12.59,1903300.0,6.5716,6.5821,6.5507,6.5716,1903300.0
2009-03-04 14:45:00,12.59,12.66,12.59,12.6,1904500.0,6.5716,6.6082,6.5716,6.5768,1904500.0
2009-03-04 14:50:00,12.6,12.64,12.59,12.62,1413600.0,6.5768,6.5977,6.5716,6.5873,1413600.0
2009-03-04 14:55:00,12.62,12.67,12.6,12.66,1593900.0,6.5873,6.6134,6.5768,6.6082,1593900.0
2009-03-04 15:00:00,12.66,12.67,12.61,12.63,776200.0,6.6082,6.6134,6.5821,6.5925,776200.0
2009-03-04 15:05:00,12.63,12.64,12.58,12.58,992100.0,6.5925,6.5977,6.5664,6.5664,992100.0
2009-03-04 15:10:00,12.58,12.7,12.58,12.63,1674000.0,6.5664,6.629,6.5664,6.5925,1674000.0
2009-03-04 15:15:00,12.63,12.65,12.61,12.64,873000.0,6.5925,6.6029,6.5821,6.5977,873000.0
2009-03-04 15:20:00,12.64,12.69,12.63,12.65,1113700.0,6.5977,6.6238,6.5925,6.6029,1113700.0
2009-03-04 15:25:00,12.65,12.67,12.64,12.66,862000.0,6.6029,6.6134,6.5977,6.6082,862000.0
2009-03-04 15:30:00,12.66,12.67,12.65,12.65,823800.0,6.6082,6.6134,6.6029,6.6029,823800.0
2009-03-04 15:35:00,12.65,12.66,12.61,12.61,1871400.0,6.6029,6.6082,6.5821,6.5821,1871400.0
2009-03-04 15:40:00,12.61,12.64,12.56,12.6,2560900.0,6.5821,6.5977,6.556,6.5768,2560900.0
2009-03-04 15:45:00,12.61,12.64,12.55,12.55,1990200.0,6.5821,6.5977,6.5507,6.5507,1990200.0
2009-03-04 15:50:00,12.55,12.61,12.53,12.53,2805500.0,6.5507,6.5821,6.5403,6.5403,2805500.0
2009-03-04 15:55:00,12.53,12.54,12.47,12.48,2596200.0,6.5403,6.5455,6.509,6.5142,2596200.0
2009-03-05 09:30:00,12.37,12.54,12.25,12.53,2776000.0,6.4568,6.5455,6.3942,6.5403,2776000.0
2009-03-05 09:35:00,12.53,12.54,12.31,12.37,3537600.0,6.5403,6.5455,6.4255,6.4568,3537600.0
2009-03-05 09:40:00,12.37,12.41,12.3,12.34,1729400.0,6.4568,6.4777,6.4203,6.4411,1729400.0
2009-03-05 09:45:00,12.35,12.36,12.27,12.28,1622500.0,6.4464,6.4516,6.4046,6.4098,1622500.0
2009-03-05 09:50:00,12.28,12.34,12.27,12.33,1169000.0,6.4098,6.4411,6.4046,6.4359,1169000.0
2009-03-05 09:55:00,12.33,12.43,12.32,12.39,1533300.0,6.4359,6.4881,6.4307,6.4672,1533300.0
2009-03-05 10:00:00,12.4,12.53,12.34,12.5,1690800.0,6.4725,6.5403,6.4411,6.5246,1690800.0
2009-03-05 10:05:00,12.5,12.51,12.41,12.45,1341500.0,6.5246,6.5299,6.4777,6.4985,1341500.0
2009-03-05 10:10:00,12.45,12.47,12.42,12.42,975900.0,6.4985,6.509,6.4829,6.4829,975900.0
2009-03-05 10:15:00,12.42,12.45,12.4,12.41,710100.0,6.4829,6.4985,6.4725,6.4777,710100.0
2009-03-05 10:20:00,12.41,12.42,12.39,12.4,843800.0,6.4777,6.4829,6.4672,6.4725,843800.0
2009-03-05 10:25:00,12.4,12.45,12.4,12.44,721000.0,6.4725,6.4985,6.4725,6.4933,721000.0
2009-03-05 10:30:00,12.43,12.49,12.43,12.48,972500.0,6.4881,6.5194,6.4881,6.5142,972500.0
2009-03-05 10:35:00,12.47,12.48,12.42,12.43,728900.0,6.509,6.5142,6.4829,6.4881,728900.0
2009-03-05 10:40:00,12.43,12.51,12.43,12.48,877300.0,6.4881,6.5299,6.4881,6.5142,877300.0
2009-03-05 10:45:00,12.48,12.49,12.44,12.44,954500.0,6.5142,6.5194,6.4933,6.4933,954500.0
2009-03-05 10:50:00,12.44,12.46,12.42,12.42,1473400.0,6.4933,6.5038,6.4829,6.4829,1473400.0
2009-03-05 10:55:00,12.42,12.45,12.42,12.43,779700.0,6.4829,6.4985,6.4829,6.4881,779700.0
2009-03-05 11:00:00,12.43,12.45,12.43,12.43,847900.0,6.4881,6.4985,6.4881,6.4881,847900.0
2009-03-05 11:05:00,12.43,12.51,12.43,12.5,1270600.0,6.4881,6.5299,6.4881,6.5246,1270600.0
2009-03-05 11:10:00,12.5,12.51,12.47,12.51,1455400.0,6.5246,6.5299,6.509,6.5299,1455400.0
2009-03-05 11:15:00,12.51,12.51,12.43,12.45,1447700.0,6.5299,6.5299,6.4881,6.4985,1447700.0
2009-03-05 11:20:00,12.45,12.46,12.42,12.43,1448700.0,6.4985,6.5038,6.4829,6.4881,1448700.0
2009-03-05 11:25:00,12.43,12.44,12.42,12.43,526800.0,6.4881,6.4933,6.4829,6.4881,526800.0
2009-03-05 11:30:00,12.43,12.44,12.41,12.41,861800.0,6.4881,6.4933,6.4777,6.4777,861800.0
2009-03-05 11:35:00,12.41,12.44,12.41,12.44,1411000.0,6.4777,6.4933,6.4777,6.4933,1411000.0
2009-03-05 11:40:00,12.43,12.47,12.42,12.47,985400.0,6.4881,6.509,6.4829,6.509,985400.0
2009-03-05 11:45:00,12.47,12.47,12.45,12.45,565800.0,6.509,6.509,6.4985,6.4985,565800.0
2009-03-05 11:50:00,12.45,12.48,12.44,12.44,919900.0,6.4985,6.5142,6.4933,6.4933,919900.0
2009-03-05 11:55:00,12.44,12.48,12.44,12.48,604700.0,6.4933,6.5142,6.4933,6.5142,604700.0
2009-03-05 12:00:00,12.47,12.49,12.45,12.45,544700.0,6.509,6.5194,6.4985,6.4985,544700.0
2009-03-05 12:05:00,12.45,12.47,12.44,12.44,867800.0,6.4985,6.509,6.4933,6.4933,867800.0
2009-03-05 12:10:00,12.44,12.46,12.44,12.45,523500.0,6.4933,6.5038,6.4933,6.4985,523500.0
2009-03-05 12:15:00,12.45,12.49,12.44,12.47,995400.0,6.4985,6.5194,6.4933,6.509,995400.0
2009-03-05 12:20:00,12.47,12.49,12.46,12.46,638500.0,6.509,6.5194,6.5038,6.5038,638500.0
2009-03-05 12:25:00,12.46,12.54,12.46,12.54,1319200.0,6.5038,6.5455,6.5038,6.5455,1319200.0
2009-03-05 12:30:00,12.53,12.57,12.53,12.57,515200.0,6.5403,6.5612,6.5403,6.5612,515200.0
2009-03-05 12:35:00,12.57,12.59,12.54,12.59,718200.0,6.5612,6.5716,6.5455,6.5716,718200.0
2009-03-05 12:40:00,12.58,12.66,12.58,12.6,1352700.0,6.5664,6.6082,6.5664,6.5768,1352700.0
2009-03-05 12:45:00,12.59,12.61,12.53,12.53,651900.0,6.5716,6.5821,6.5403,6.5403,651900.0
2009-03-05 12:50:00,12.53,12.57,12.52,12.52,978600.0,6.5403,6.5612,6.5351,6.5351,978600.0
2009-03-05 12:55:00,12.52,12.53,12.5,12.53,390200.0,6.5351,6.5403,6.5246,6.5403,390200.0
2009-03-05 13:00:00,12.52,12.54,12.5,12.51,425100.0,6.5351,6.5455,6.5246,6.5299,425100.0
2009-03-05 13:05:00,12.51,12.55,12.5,12.55,490300.0,6.5299,6.5507,6.5246,6.5507,490300.0
2009-03-05 13:10:00,12.55,12.64,12.54,12.64,770400.0,6.5507,6.5977,6.5455,6.5977,770400.0
2009-03-05 13:15:00,12.64,12.64,12.58,12.59,1305800.0,6.5977,6.5977,6.5664,6.5716,1305800.0
2009-03-05 13:20:00,12.58,12.59,12.54,12.55,361600.0,6.5664,6.5716,6.5455,6.5507,361600.0
2009-03-05 13:25:00,12.55,12.59,12.54,12.57,1330200.0,6.5507,6.5716,6.5455,6.5612,1330200.0
2009-03-05 13:30:00,12.57,12.58,12.5,12.51,531700.0,6.5612,6.5664,6.5246,6.5299,531700.0
2009-03-05 13:35:00,12.51,12.52,12.49,12.5,393800.0,6.5299,6.5351,6.5194,6.5246,393800.0
2009-03-05 13:40:00,12.49,12.53,12.49,12.51,851800.0,6.5194,6.5403,6.5194,6.5299,851800.0
2009-03-05 13:45:00,12.51,12.53,12.5,12.52,868900.0,6.5299,6.5403,6.5246,6.5351,868900.0
2009-03-05 13:50:00,12.52,12.56,12.52,12.55,1403400.0,6.5351,6.556,6.5351,6.5507,1403400.0
2009-03-05 13:55:00,12.56,12.62,12.55,12.6,1186500.0,6.556,6.5873,6.5507,6.5768,1186500.0
2009-03-05 14:00:00,12.61,12.62,12.59,12.59,866800.0,6.5821,6.5873,6.5716,6.5716,866800.0
2009-03-05 14:05:00,12.59,12.6,12.57,12.58,733700.0,6.5716,6.5768,6.5612,6.5664,733700.0
2009-03-05 14:10:00,12.58,12.59,12.55,12.55,1414900.0,6.5664,6.5716,6.5507,6.5507,1414900.0
2009-03-05 14:15:00,12.55,12.6,12.55,12.6,1328800.0,6.5507,6.5768,6.5507,6.5768,1328800.0
2009-03-05 14:20:00,12.6,12.6,12.54,12.56,1299000.0,6.5768,6.5768,6.5455,6.556,1299000.0
2009-03-05 14:25:00,12.56,12.58,12.54,12.56,883500.0,6.556,6.5664,6.5455,6.556,883500.0
2009-03-05 14:30:00,12.56,12.59,12.53,12.56,751300.0,6.556,6.5716,6.5403,6.556,751300.0
2009-03-05 14:35:00,12.56,12.61,12.56,12.6,951300.0,6.556,6.5821,6.556,6.5768,951300.0
2009-03-05 14:40:00,12.59,12.6,12.59,12.6,729700.0,6.5716,6.5768,6.5716,6.5768,729700.0
2009-03-05 14:45:00,12.59,12.66,12.59,12.66,1659900.0,6.5716,6.6082,6.5716,6.6082,1659900.0
2009-03-05 14:50:00,12.67,12.69,12.65,12.68,1326800.0,6.6134,6.6238,6.6029,6.6186,1326800.0
2009-03-05 14:55:00,12.68,12.72,12.65,12.7,2075800.0,6.6186,6.6395,6.6029,6.629,2075800.0
2009-03-05 15:00:00,12.69,12.74,12.66,12.71,1767500.0,6.6238,6.6499,6.6082,6.6343,1767500.0
2009-03-05 15:05:00,12.7,12.75,12.69,12.72,1449300.0,6.629,6.6551,6.6238,6.6395,1449300.0
2009-03-05 15:10:00,12.72,12.74,12.69,12.7,1280300.0,6.6395,6.6499,6.6238,6.629,1280300.0
2009-03-05 15:15:00,12.7,12.72,12.66,12.68,1514800.0,6.629,6.6395,6.6082,6.6186,1514800.0
2009-03-05 15:20:00,12.68,12.72,12.67,12.68,1758600.0,6.6186,6.6395,6.6134,6.6186,1758600.0
2009-03-05 15:25:00,12.68,12.71,12.64,12.69,2307800.0,6.6186,6.6343,6.5977,6.6238,2307800.0
2009-03-05 15:30:00,12.69,12.7,12.66,12.69,2092800.0,6.6238,6.629,6.6082,6.6238,2092800.0
2009-03-05 15:35:00,12.69,12.7,12.61,12.66,3268500.0,6.6238,6.629,6.5821,6.6082,3268500.0
2009-03-05 15:40:00,12.66,12.67,12.56,12.57,2126600.0,6.6082,6.6134,6.556,6.5612,2126600.0
2009-03-05 15:45:00,12.57,12.65,12.55,12.64,2013100.0,6.5612,6.6029,6.5507,6.5977,2013100.0
2009-03-05 15:50:00,12.64,12.71,12.63,12.67,2588500.0,6.5977,6.6343,6.5925,6.6134,2588500.0
2009-03-05 15:55:00,12.68,12.73,12.65,12.68,3379100.0,6.6186,6.6447,6.6029,6.6186,3379100.0
2009-03-06 09:30:00,12.66,12.7,12.58,12.62,1782500.0,6.6082,6.629,6.5664,6.5873,1782500.0
2009-03-06 09:35:00,12.62,12.68,12.57,12.6,1899200.0,6.5873,6.6186,6.5612,6.5768,1899200.0
2009-03-06 09:40:00,12.6,12.7,12.59,12.67,2915500.0,6.5768,6.629,6.5716,6.6134,2915500.0
2009-03-06 09:45:00,12.67,12.7,12.66,12.67,1447400.0,6.6134,6.629,6.6082,6.6134,1447400.0
2009-03-06 09:50:00,12.68,12.72,12.63,12.65,1316900.0,6.6186,6.6395,6.5925,6.6029,1316900.0
2009-03-06 09:55:00,12.65,12.66,12.59,12.64,1068800.0,6.6029,6.6082,6.5716,6.5977,1068800.0
2009-03-06 10:00:00,12.64,12.66,12.61,12.64,1586300.0,6.5977,6.6082,6.5821,6.5977,1586300.0
2009-03-06 10:05:00,12.63,12.64,12.6,12.62,1705500.0,6.5925,6.5977,6.5768,6.5873,1705500.0
2009-03-06 10:10:00,12.61,12.64,12.59,12.61,1374800.0,6.5821,6.5977,6.5716,6.5821,1374800.0
2009-03-06 10:15:00,12.6,12.61,12.55,12.56,1375800.0,6.5768,6.5821,6.5507,6.556,1375800.0
2009-03-06 10:20:00,12.56,12.56,12.47,12.49,1499000.0,6.556,6.556,6.509,6.5194,1499000.0
2009-03-06 10:25:00,12.49,12.53,12.48,12.49,896400.0,6.5194,6.5403,6.5142,6.5194,896400.0
2009-03-06 10:30:00,12.49,12.5,12.43,12.43,1301000.0,6.5194,6.5246,6.4881,6.4881,1301000.0
2009-03-06 10:35:00,12.43,12.44,12.36,12.39,1232900.0,6.4881,6.4933,6.4516,6.4672,1232900.0
2009-03-06 10:40:00,12.39,12.5,12.39,12.49,1253300.0,6.4672,6.5246,6.4672,6.5194,1253300.0
2009-03-06 10:45:00,12.49,12.5,12.43,12.44,923400.0,6.5194,6.5246,6.4881,6.4933,923400.0
2009-03-06 10:50:00,12.44,12.48,12.42,12.47,1160800.0,6.4933,6.5142,6.4829,6.509,1160800.0
2009-03-06 10:55:00,12.47,12.5,12.45,12.46,1075400.0,6.509,6.5246,6.4985,6.5038,1075400.0
2009-03-06 11:00:00,12.46,12.49,12.45,12.49,1029400.0,6.5038,6.5194,6.4985,6.5194,1029400.0
2009-03-06 11:05:00,12.49,12.49,12.46,12.46,895900.0,6.5194,6.5194,6.5038,6.5038,895900.0
2009-03-06 11:10:00,12.46,12.52,12.45,12.49,894600.0,6.5038,6.5351,6.4985,6.5194,894600.0
2009-03-06 11:15:00,12.49,12.51,12.49,12.51,863300.0,6.5194,6.5299,6.5194,6.5299,863300.0
2009-03-06 11:20:00,12.51,12.51,12.45,12.45,787200.0,6.5299,6.5299,6.4985,6.4985,787200.0
2009-03-06 11:25:00,12.46,12.48,12.45,12.46,915900.0,6.5038,6.5142,6.4985,6.5038,915900.0
2009-03-06 11:30:00,12.45,12.51,12.45,12.48,439500.0,6.4985,6.5299,6.4985,6.5142,439500.0
2009-03-06 11:35:00,12.49,12.49,12.46,12.47,379800.0,6.5194,6.5194,6.5038,6.509,379800.0
2009-03-06 11:40:00,12.47,12.48,12.4,12.41,1244600.0,6.509,6.5142,6.4725,6.4777,1244600.0
2009-03-06 11:45:00,12.4,12.43,12.38,12.39,725200.0,6.4725,6.4881,6.462,6.4672,725200.0
2009-03-06 11:50:00,12.4,12.48,12.4,12.47,658500.0,6.4725,6.5142,6.4725,6.509,658500.0
2009-03-06 11:55:00,12.48,12.5,12.46,12.49,518200.0,6.5142,6.5246,6.5038,6.5194,518200.0
2009-03-06 12:00:00,12.49,12.55,12.49,12.55,766700.0,6.5194,6.5507,6.5194,6.5507,766700.0
2009-03-06 12:05:00,12.55,12.57,12.53,12.54,758800.0,6.5507,6.5612,6.5403,6.5455,758800.0
2009-03-06 12:10:00,12.55,12.56,12.52,12.53,485100.0,6.5507,6.556,6.5351,6.5403,485100.0
2009-03-06 12:15:00,12.53,12.58,12.52,12.54,572600.0,6.5403,6.5664,6.5351,6.5455,572600.0
2009-03-06 12:20:00,12.55,12.58,12.53,12.55,866200.0,6.5507,6.5664,6.5403,6.5507,866200.0
2009-03-06 12:25:00,12.55,12.58,12.55,12.56,1433700.0,6.5507,6.5664,6.5507,6.556,1433700.0
2009-03-06 12:30:00,12.57,12.57,12.55,12.56,334300.0,6.5612,6.5612,6.5507,6.556,334300.0
2009-03-06 12:35:00,12.56,12.57,12.55,12.56,640000.0,6.556,6.5612,6.5507,6.556,640000.0
2009-03-06 12:40:00,12.55,12.58,12.55,12.57,457800.0,6.5507,6.5664,6.5507,6.5612,457800.0
2009-03-06 12:45:00,12.57,12.58,12.53,12.53,1254900.0,6.5612,6.5664,6.5403,6.5403,1254900.0
2009-03-06 12:50:00,12.53,12.56,12.53,12.55,332500.0,6.5403,6.556,6.5403,6.5507,332500.0
2009-03-06 12:55:00,12.56,12.59,12.55,12.57,443000.0,6.556,6.5716,6.5507,6.5612,443000.0
2009-03-06 13:00:00,12.57,12.58,12.56,12.56,301100.0,6.5612,6.5664,6.556,6.556,301100.0
2009-03-06 13:05:00,12.57,12.58,12.56,12.57,330300.0,6.5612,6.5664,6.556,6.5612,330300.0
2009-03-06 13:10:00,12.58,12.6,12.55,12.56,461100.0,6.5664,6.5768,6.5507,6.556,461100.0
2009-03-06 13:15:00,12.55,12.56,12.53,12.55,652200.0,6.5507,6.556,6.5403,6.5507,652200.0
2009-03-06 13:20:00,12.55,12.57,12.54,12.55,631200.0,6.5507,6.5612,6.5455,6.5507,631200.0
2009-03-06 13:25:00,12.56,12.56,12.51,12.51,754300.0,6.556,6.556,6.5299,6.5299,754300.0
2009-03-06 13:30:00,12.51,12.54,12.49,12.51,675300.0,6.5299,6.5455,6.5194,6.5299,675300.0
2009-03-06 13:35:00,12.5,12.54,12.5,12.52,583700.0,6.5246,6.5455,6.5246,6.5351,583700.0
2009-03-06 13:40:00,12.51,12.52,12.45,12.48,742000.0,6.5299,6.5351,6.4985,6.5142,742000.0
2009-03-06 13:45:00,12.48,12.54,12.48,12.51,720800.0,6.5142,6.5455,6.5142,6.5299,720800.0
2009-03-06 13:50:00,12.5,12.51,12.5,12.51,383800.0,6.5246,6.5299,6.5246,6.5299,383800.0
2009-03-06 13:55:00,12.5,12.51,12.5,12.5,325200.0,6.5246,6.5299,6.5246,6.5246,325200.0
2009-03-06 14:00:00,12.5,12.54,12.49,12.49,1161000.0,6.5246,6.5455,6.5194,6.5194,1161000.0
2009-03-06 14:05:00,12.49,12.52,12.46,12.5,454100.0,6.5194,6.5351,6.5038,6.5246,454100.0
2009-03-06 14:10:00,12.51,12.52,12.48,12.5,1175600.0,6.5299,6.5351,6.5142,6.5246,1175600.0
2009-03-06 14:15:00,12.5,12.51,12.41,12.43,822800.0,6.5246,6.5299,6.4777,6.4881,822800.0
2009-03-06 14:20:00,12.43,12.46,12.41,12.45,553200.0,6.4881,6.5038,6.4777,6.4985,553200.0
2009-03-06 14:25:00,12.45,12.51,12.45,12.5,366300.0,6.4985,6.5299,6.4985,6.5246,366300.0
2009-03-06 14:30:00,12.5,12.53,12.48,12.48,878400.0,6.5246,6.5403,6.5142,6.5142,878400.0
2009-03-06 14:35:00,12.48,12.51,12.45,12.49,552200.0,6.5142,6.5299,6.4985,6.5194,552200.0
2009-03-06 14:40:00,12.48,12.48,12.4,12.45,833200.0,6.5142,6.5142,6.4725,6.4985,833200.0
2009-03-06 14:45:00,12.45,12.52,12.43,12.47,1770300.0,6.4985,6.5351,6.4881,6.509,1770300.0
2009-03-06 14:50:00,12.47,12.47,12.46,12.46,495200.0,6.509,6.509,6.5038,6.5038,495200.0
2009-03-06 14:55:00,12.46,12.49,12.43,12.46,960200.0,6.5038,6.5194,6.4881,6.5038,960200.0
2009-03-06 15:00:00,12.46,12.52,12.46,12.5,1661800.0,6.5038,6.5351,6.5038,6.5246,1661800.0
2009-03-06 15:05:00,12.49,12.51,12.48,12.49,716000.0,6.5194,6.5299,6.5142,6.5194,716000.0
2009-03-06 15:10:00,12.5,12.5,12.44,12.45,933400.0,6.5246,6.5246,6.4933,6.4985,933400.0
2009-03-06 15:15:00,12.45,12.52,12.45,12.5,1342400.0,6.4985,6.5351,6.4985,6.5246,1342400.0
2009-03-06 15:20:00,12.5,12.52,12.49,12.5,1522200.0,6.5246,6.5351,6.5194,6.5246,1522200.0
2009-03-06 15:25:00,12.51,12.51,12.48,12.49,1238200.0,6.5299,6.5299,6.5142,6.5194,1238200.0
2009-03-06 15:30:00,12.49,12.57,12.49,12.57,1730000.0,6.5194,6.5612,6.5194,6.5612,1730000.0
2009-03-06 15:35:00,12.56,12.57,12.49,12.52,1311700.0,6.556,6.5612,6.5194,6.5351,1311700.0
2009-03-06 15:40:00,12.52,12.65,12.52,12.62,1486800.0,6.5351,6.6029,6.5351,6.5873,1486800.0
2009-03-06 15:45:00,12.63,12.71,12.56,12.59,2441600.0,6.5925,6.6343,6.556,6.5716,2441600.0
2009-03-06 15:50:00,12.59,12.7,12.59,12.69,1792500.0,6.5716,6.629,6.5716,6.6238,1792500.0
2009-03-06 15:55:00,12.69,12.75,12.69,12.73,2222500.0,6.6238,6.6551,6.6238,6.6447,2222500.0
2009-03-09 09:30:00,12.38,12.65,12.38,12.64,1760500.0,6.462,6.6029,6.462,6.5977,1760500.0
2009-03-09 09:35:00,12.64,12.65,12.52,12.52,1965800.0,6.5977,6.6029,6.5351,6.5351,1965800.0
2009-03-09 09:40:00,12.52,12.6,12.49,12.54,1378400.0,6.5351,6.5768,6.5194,6.5455,1378400.0
2009-03-09 09:45:00,12.53,12.63,12.49,12.59,1633000.0,6.5403,6.5925,6.5194,6.5716,1633000.0
2009-03-09 09:50:00,12.59,12.64,12.56,12.61,1653000.0,6.5716,6.5977,6.556,6.5821,1653000.0
2009-03-09 09:55:00,12.6,12.62,12.54,12.55,632800.0,6.5768,6.5873,6.5455,6.5507,632800.0
2009-03-09 10:00:00,12.55,12.58,12.51,12.58,696500.0,6.5507,6.5664,6.5299,6.5664,696500.0
2009-03-09 10:05:00,12.58,12.74,12.57,12.68,1224000.0,6.5664,6.6499,6.5612,6.6186,1224000.0
2009-03-09 10:10:00,12.69,12.8,12.67,12.78,1019200.0,6.6238,6.6812,6.6134,6.6708,1019200.0
2009-03-09 10:15:00,12.79,12.85,12.77,12.85,1050500.0,6.676,6.7073,6.6656,6.7073,1050500.0
2009-03-09 10:20:00,12.84,12.9,12.81,12.88,635600.0,6.7021,6.7334,6.6865,6.723,635600.0
2009-03-09 10:25:00,12.87,12.92,12.87,12.88,1238500.0,6.7178,6.7439,6.7178,6.723,1238500.0
2009-03-09 10:30:00,12.88,12.9,12.83,12.83,410500.0,6.723,6.7334,6.6969,6.6969,410500.0
2009-03-09 10:35:00,12.84,12.87,12.81,12.81,722500.0,6.7021,6.7178,6.6865,6.6865,722500.0
2009-03-09 10:40:00,12.81,12.9,12.81,12.89,1149100.0,6.6865,6.7334,6.6865,6.7282,1149100.0
2009-03-09 10:45:00,12.89,12.91,12.87,12.88,456500.0,6.7282,6.7387,6.7178,6.723,456500.0
2009-03-09 10:50:00,12.88,12.89,12.8,12.82,696700.0,6.723,6.7282,6.6812,6.6917,696700.0
2009-03-09 10:55:00,12.82,12.83,12.69,12.71,1305800.0,6.6917,6.6969,6.6238,6.6343,1305800.0
2009-03-09 11:00:00,12.71,12.73,12.66,12.66,809100.0,6.6343,6.6447,6.6082,6.6082,809100.0
2009-03-09 11:05:00,12.66,12.67,12.59,12.63,1140900.0,6.6082,6.6134,6.5716,6.5925,1140900.0
2009-03-09 11:10:00,12.63,12.7,12.63,12.69,644800.0,6.5925,6.629,6.5925,6.6238,644800.0
2009-03-09 11:15:00,12.7,12.7,12.63,12.63,524700.0,6.629,6.629,6.5925,6.5925,524700.0
2009-03-09 11:20:00,12.63,12.64,12.57,12.61,933100.0,6.5925,6.5977,6.5612,6.5821,933100.0
2009-03-09 11:25:00,12.61,12.69,12.59,12.69,1847400.0,6.5821,6.6238,6.5716,6.6238,1847400.0
2009-03-09 11:30:00,12.69,12.71,12.64,12.64,816900.0,6.6238,6.6343,6.5977,6.5977,816900.0
2009-03-09 11:35:00,12.64,12.7,12.64,12.7,506900.0,6.5977,6.629,6.5977,6.629,506900.0
2009-03-09 11:40:00,12.7,12.7,12.65,12.69,430100.0,6.629,6.629,6.6029,6.6238,430100.0
2009-03-09 11:45:00,12.69,12.76,12.69,12.76,789900.0,6.6238,6.6604,6.6238,6.6604,789900.0
2009-03-09 11:50:00,12.76,12.78,12.66,12.66,593100.0,6.6604,6.6708,6.6082,6.6082,593100.0
2009-03-09 11:55:00,12.66,12.68,12.6,12.67,922300.0,6.6082,6.6186,6.5768,6.6134,922300.0
2009-03-09 12:00:00,12.67,12.72,12.65,12.72,637000.0,6.6134,6.6395,6.6029,6.6395,637000.0
2009-03-09 12:05:00,12.72,12.74,12.7,12.7,600200.0,6.6395,6.6499,6.629,6.629,600200.0
2009-03-09 12:10:00,12.7,12.8,12.7,12.79,609700.0,6.629,6.6812,6.629,6.676,609700.0
2009-03-09 12:15:00,12.79,12.88,12.79,12.87,1154500.0,6.676,6.723,6.676,6.7178,1154500.0
2009-03-09 12:20:00,12.87,12.88,12.84,12.85,880700.0,6.7178,6.723,6.7021,6.7073,880700.0
2009-03-09 12:25:00,12.85,12.86,12.81,12.81,898000.0,6.7073,6.7126,6.6865,6.6865,898000.0
2009-03-09 12:30:00,12.81,12.82,12.8,12.8,208800.0,6.6865,6.6917,6.6812,6.6812,208800.0
2009-03-09 12:35:00,12.81,12.81,12.69,12.69,1156000.0,6.6865,6.6865,6.6238,6.6238,1156000.0
2009-03-09 12:40:00,12.69,12.7,12.65,12.67,1102100.0,6.6238,6.629,6.6029,6.6134,1102100.0
2009-03-09 12:45:00,12.68,12.69,12.66,12.68,324500.0,6.6186,6.6238,6.6082,6.6186,324500.0
2009-03-09 12:50:00,12.68,12.7,12.65,12.67,470800.0,6.6186,6.629,6.6029,6.6134,470800.0
2009-03-09 12:55:00,12.66,12.67,12.63,12.63,369900.0,6.6082,6.6134,6.5925,6.5925,369900.0
2009-03-09 13:00:00,12.63,12.65,12.6,12.63,969300.0,6.5925,6.6029,6.5768,6.5925,969300.0
2009-03-09 13:05:00,12.61,12.64,12.55,12.57,706000.0,6.5821,6.5977,6.5507,6.5612,706000.0
2009-03-09 13:10:00,12.57,12.58,12.56,12.57,499600.0,6.5612,6.5664,6.556,6.5612,499600.0
2009-03-09 13:15:00,12.57,12.62,12.56,12.57,563700.0,6.5612,6.5873,6.556,6.5612,563700.0
2009-03-09 13:20:00,12.57,12.6,12.53,12.53,647900.0,6.5612,6.5768,6.5403,6.5403,647900.0
2009-03-09 13:25:00,12.53,12.57,12.53,12.56,462200.0,6.5403,6.5612,6.5403,6.556,462200.0
2009-03-09 13:30:00,12.56,12.57,12.51,12.56,679000.0,6.556,6.5612,6.5299,6.556,679000.0
2009-03-09 13:35:00,12.57,12.58,12.53,12.54,771100.0,6.5612,6.5664,6.5403,6.5455,771100.0
2009-03-09 13:40:00,12.55,12.62,12.54,12.6,456400.0,6.5507,6.5873,6.5455,6.5768,456400.0
2009-03-09 13:45:00,12.6,12.61,12.56,12.6,608100.0,6.5768,6.5821,6.556,6.5768,608100.0
2009-03-09 13:50:00,12.6,12.66,12.6,12.65,554800.0,6.5768,6.6082,6.5768,6.6029,554800.0
2009-03-09 13:55:00,12.65,12.7,12.65,12.65,813800.0,6.6029,6.629,6.6029,6.6029,813800.0
2009-03-09 14:00:00,12.65,12.73,12.65,12.72,705700.0,6.6029,6.6447,6.6029,6.6395,705700.0
2009-03-09 14:05:00,12.73,12.75,12.71,12.72,394600.0,6.6447,6.6551,6.6343,6.6395,394600.0
2009-03-09 14:10:00,12.72,12.73,12.68,12.68,317100.0,6.6395,6.6447,6.6186,6.6186,317100.0
2009-03-09 14:15:00,12.69,12.71,12.66,12.68,398400.0,6.6238,6.6343,6.6082,6.6186,398400.0
2009-03-09 14:20:00,12.68,12.71,12.65,12.65,972300.0,6.6186,6.6343,6.6029,6.6029,972300.0
2009-03-09 14:25:00,12.65,12.71,12.64,12.7,698800.0,6.6029,6.6343,6.5977,6.629,698800.0
2009-03-09 14:30:00,12.7,12.71,12.64,12.64,668800.0,6.629,6.6343,6.5977,6.5977,668800.0
2009-03-09 14:35:00,12.65,12.65,12.57,12.58,718900.0,6.6029,6.6029,6.5612,6.5664,718900.0
2009-03-09 14:40:00,12.6,12.63,12.59,12.61,735100.0,6.5768,6.5925,6.5716,6.5821,735100.0
2009-03-09 14:45:00,12.61,12.7,12.6,12.68,903500.0,6.5821,6.629,6.5768,6.6186,903500.0
2009-03-09 14:50:00,12.69,12.72,12.66,12.68,1007900.0,6.6238,6.6395,6.6082,6.6186,1007900.0
2009-03-09 14:55:00,12.68,12.71,12.67,12.67,361500.0,6.6186,6.6343,6.6134,6.6134,361500.0
2009-03-09 15:00:00,12.67,12.72,12.65,12.65,602900.0,6.6134,6.6395,6.6029,6.6029,602900.0
2009-03-09 15:05:00,12.65,12.66,12.56,12.59,844700.0,6.6029,6.6082,6.556,6.5716,844700.0
2009-03-09 15:10:00,12.58,12.59,12.51,12.52,833500.0,6.5664,6.5716,6.5299,6.5351,833500.0
2009-03-09 15:15:00,12.53,12.56,12.5,12.55,1269500.0,6.5403,6.556,6.5246,6.5507,1269500.0
2009-03-09 15:20:00,12.55,12.57,12.54,12.56,552700.0,6.5507,6.5612,6.5455,6.556,552700.0
2009-03-09 15:25:00,12.56,12.59,12.54,12.58,732200.0,6.556,6.5716,6.5455,6.5664,732200.0
2009-03-09 15:30:00,12.59,12.62,12.56,12.6,726700.0,6.5716,6.5873,6.556,6.5768,726700.0
2009-03-09 15:35:00,12.6,12.61,12.56,12.56,1193200.0,6.5768,6.5821,6.556,6.556,1193200.0
2009-03-09 15:40:00,12.56,12.6,12.54,12.59,1063100.0,6.556,6.5768,6.5455,6.5716,1063100.0
2009-03-09 15:45:00,12.6,12.62,12.56,12.61,1586800.0,6.5768,6.5873,6.556,6.5821,1586800.0
2009-03-09 15:50:00,12.61,12.62,12.58,12.6,1514400.0,6.5821,6.5873,6.5664,6.5768,1514400.0
2009-03-09 15:55:00,12.6,12.69,12.6,12.63,2417700.0,6.5768,6.6238,6.5768,6.5925,2417700.0
2009-03-10 09:30:00,12.7,12.74,12.61,12.66,2100800.0,6.629,6.6499,6.5821,6.6082,2100800.0
2009-03-10 09:35:00,12.65,12.7,12.59,12.69,2195100.0,6.6029,6.629,6.5716,6.6238,2195100.0
2009-03-10 09:40:00,12.68,12.74,12.63,12.73,1287200.0,6.6186,6.6499,6.5925,6.6447,1287200.0
2009-03-10 09:45:00,12.73,12.82,12.73,12.8,916500.0,6.6447,6.6917,6.6447,6.6812,916500.0
2009-03-10 09:50:00,12.8,12.86,12.79,12.84,1402000.0,6.6812,6.7126,6.676,6.7021,1402000.0
2009-03-10 09:55:00,12.84,12.87,12.83,12.84,1608900.0,6.7021,6.7178,6.6969,6.7021,1608900.0
2009-03-10 10:00:00,12.84,12.88,12.84,12.85,1140400.0,6.7021,6.723,6.7021,6.7073,1140400.0
2009-03-10 10:05:00,12.85,12.88,12.83,12.86,752900.0,6.7073,6.723,6.6969,6.7126,752900.0
2009-03-10 10:10:00,12.87,12.9,12.82,12.85,1961400.0,6.7178,6.7334,6.6917,6.7073,1961400.0
2009-03-10 10:15:00,12.89,12.95,12.87,12.89,936400.0,6.7282,6.7595,6.7178,6.7282,936400.0
2009-03-10 10:20:00,12.89,12.89,12.79,12.86,1074900.0,6.7282,6.7282,6.676,6.7126,1074900.0
2009-03-10 10:25:00,12.85,12.88,12.82,12.84,1363400.0,6.7073,6.723,6.6917,6.7021,1363400.0
2009-03-10 10:30:00,12.85,12.9,12.78,12.8,2059700.0,6.7073,6.7334,6.6708,6.6812,2059700.0
2009-03-10 10:35:00,12.8,12.81,12.7,12.74,2407600.0,6.6812,6.6865,6.629,6.6499,2407600.0
2009-03-10 10:40:00,12.75,12.78,12.73,12.78,1767200.0,6.6551,6.6708,6.6447,6.6708,1767200.0
2009-03-10 10:45:00,12.77,12.87,12.77,12.82,1393600.0,6.6656,6.7178,6.6656,6.6917,1393600.0
2009-03-10 10:50:00,12.83,12.88,12.82,12.84,925700.0,6.6969,6.723,6.6917,6.7021,925700.0
2009-03-10 10:55:00,12.85,12.86,12.77,12.77,2258400.0,6.7073,6.7126,6.6656,6.6656,2258400.0
2009-03-10 11:00:00,12.77,12.77,12.71,12.71,917600.0,6.6656,6.6656,6.6343,6.6343,917600.0
2009-03-10 11:05:00,12.71,12.74,12.69,12.7,1380700.0,6.6343,6.6499,6.6238,6.629,1380700.0
2009-03-10 11:10:00,12.69,12.72,12.65,12.71,1755400.0,6.6238,6.6395,6.6029,6.6343,1755400.0
2009-03-10 11:15:00,12.71,12.76,12.69,12.74,1614500.0,6.6343,6.6604,6.6238,6.6499,1614500.0
2009-03-10 11:20:00,12.73,12.78,12.72,12.72,690000.0,6.6447,6.6708,6.6395,6.6395,690000.0
2009-03-10 11:25:00,12.72,12.8,12.71,12.76,954100.0,6.6395,6.6812,6.6343,6.6604,954100.0
2009-03-10 11:30:00,12.76,12.78,12.75,12.77,1061900.0,6.6604,6.6708,6.6551,6.6656,1061900.0
2009-03-10 11:35:00,12.78,12.79,12.76,12.77,477200.0,6.6708,6.676,6.6604,6.6656,477200.0
2009-03-10 11:40:00,12.77,12.78,12.75,12.76,785700.0,6.6656,6.6708,6.6551,6.6604,785700.0
2009-03-10 11:45:00,12.76,12.76,12.73,12.74,606300.0,6.6604,6.6604,6.6447,6.6499,606300.0
2009-03-10 11:50:00,12.75,12.75,12.72,12.74,659300.0,6.6551,6.6551,6.6395,6.6499,659300.0
2009-03-10 11:55:00,12.75,12.86,12.74,12.86,1014900.0,6.6551,6.7126,6.6499,6.7126,1014900.0
2009-03-10 12:00:00,12.86,12.92,12.8,12.92,937600.0,6.7126,6.7439,6.6812,6.7439,937600.0
2009-03-10 12:05:00,12.91,12.93,12.83,12.85,789100.0,6.7387,6.7491,6.6969,6.7073,789100.0
2009-03-10 12:10:00,12.84,12.9,12.83,12.86,1398500.0,6.7021,6.7334,6.6969,6.7126,1398500.0
2009-03-10 12:15:00,12.86,12.87,12.81,12.82,991700.0,6.7126,6.7178,6.6865,6.6917,991700.0
2009-03-10 12:20:00,12.83,12.85,12.81,12.81,377900.0,6.6969,6.7073,6.6865,6.6865,377900.0
2009-03-10 12:25:00,12.81,12.81,12.78,12.8,890100.0,6.6865,6.6865,6.6708,6.6812,890100.0
2009-03-10 12:30:00,12.8,12.81,12.79,12.8,814200.0,6.6812,6.6865,6.676,6.6812,814200.0
2009-03-10 12:35:00,12.8,12.86,12.78,12.84,1894100.0,6.6812,6.7126,6.6708,6.7021,1894100.0
2009-03-10 12:40:00,12.84,12.88,12.82,12.83,687200.0,6.7021,6.723,6.6917,6.6969,687200.0
2009-03-10 12:45:00,12.82,12.84,12.81,12.82,553300.0,6.6917,6.7021,6.6865,6.6917,553300.0
2009-03-10 12:50:00,12.81,12.83,12.78,12.8,1174600.0,6.6865,6.6969,6.6708,6.6812,1174600.0
2009-03-10 12:55:00,12.8,12.8,12.75,12.78,793800.0,6.6812,6.6812,6.6551,6.6708,793800.0
2009-03-10 13:00:00,12.78,12.79,12.76,12.77,444700.0,6.6708,6.676,6.6604,6.6656,444700.0
2009-03-10 13:05:00,12.78,12.79,12.76,12.78,358800.0,6.6708,6.676,6.6604,6.6708,358800.0
2009-03-10 13:10:00,12.78,12.8,12.78,12.8,326600.0,6.6708,6.6812,6.6708,6.6812,326600.0
2009-03-10 13:15:00,12.8,12.8,12.79,12.8,645900.0,6.6812,6.6812,6.676,6.6812,645900.0
2009-03-10 13:20:00,12.8,12.81,12.77,12.77,723000.0,6.6812,6.6865,6.6656,6.6656,723000.0
2009-03-10 13:25:00,12.78,12.78,12.74,12.74,481500.0,6.6708,6.6708,6.6499,6.6499,481500.0
2009-03-10 13:30:00,12.75,12.76,12.74,12.75,1209300.0,6.6551,6.6604,6.6499,6.6551,1209300.0
2009-03-10 13:35:00,12.75,12.79,12.74,12.78,399400.0,6.6551,6.676,6.6499,6.6708,399400.0
2009-03-10 13:40:00,12.77,12.82,12.77,12.79,688300.0,6.6656,6.6917,6.6656,6.676,688300.0
2009-03-10 13:45:00,12.79,12.8,12.79,12.8,201700.0,6.676,6.6812,6.676,6.6812,201700.0
2009-03-10 13:50:00,12.79,12.8,12.78,12.78,327600.0,6.676,6.6812,6.6708,6.6708,327600.0
2009-03-10 13:55:00,12.78,12.78,12.75,12.76,285700.0,6.6708,6.6708,6.6551,6.6604,285700.0
2009-03-10 14:00:00,12.76,12.79,12.75,12.78,398200.0,6.6604,6.676,6.6551,6.6708,398200.0
2009-03-10 14:05:00,12.79,12.84,12.77,12.81,1615300.0,6.676,6.7021,6.6656,6.6865,1615300.0
2009-03-10 14:10:00,12.81,12.82,12.76,12.77,1820000.0,6.6865,6.6917,6.6604,6.6656,1820000.0
2009-03-10 14:15:00,12.78,12.79,12.76,12.79,423600.0,6.6708,6.676,6.6604,6.676,423600.0
2009-03-10 14:20:00,12.79,12.8,12.78,12.79,328600.0,6.676,6.6812,6.6708,6.676,328600.0
2009-03-10 14:25:00,12.79,12.86,12.78,12.86,530600.0,6.676,6.7126,6.6708,6.7126,530600.0
2009-03-10 14:30:00,12.86,12.88,12.84,12.88,478700.0,6.7126,6.723,6.7021,6.723,478700.0
2009-03-10 14:35:00,12.87,12.91,12.87,12.91,981600.0,6.7178,6.7387,6.7178,6.7387,981600.0
2009-03-10 14:40:00,12.9,12.92,12.88,12.9,2120200.0,6.7334,6.7439,6.723,6.7334,2120200.0
2009-03-10 14:45:00,12.9,12.91,12.84,12.86,1346900.0,6.7334,6.7387,6.7021,6.7126,1346900.0
2009-03-10 14:50:00,12.85,12.9,12.85,12.89,609800.0,6.7073,6.7334,6.7073,6.7282,609800.0
2009-03-10 14:55:00,12.89,12.97,12.89,12.97,1027400.0,6.7282,6.77,6.7282,6.77,1027400.0
2009-03-10 15:00:00,12.97,13.01,12.95,12.98,1268800.0,6.77,6.7909,6.7595,6.7752,1268800.0
2009-03-10 15:05:00,12.98,13.06,12.98,13.05,1698600.0,6.7752,6.817,6.7752,6.8117,1698600.0
2009-03-10 15:10:00,13.05,13.05,12.84,13.0,1162000.0,6.8117,6.8117,6.7021,6.7856,1162000.0
2009-03-10 15:15:00,13.01,13.01,12.91,12.95,1036400.0,6.7909,6.7909,6.7387,6.7595,1036400.0
2009-03-10 15:20:00,12.96,12.98,12.93,12.95,642100.0,6.7648,6.7752,6.7491,6.7595,642100.0
2009-03-10 15:25:00,12.95,13.03,12.94,13.0,935600.0,6.7595,6.8013,6.7543,6.7856,935600.0
2009-03-10 15:30:00,13.01,13.01,12.98,12.99,575600.0,6.7909,6.7909,6.7752,6.7804,575600.0
2009-03-10 15:35:00,12.99,13.07,12.99,13.06,1205400.0,6.7804,6.8222,6.7804,6.817,1205400.0
2009-03-10 15:40:00,13.06,13.13,13.02,13.06,1932300.0,6.817,6.8535,6.7961,6.817,1932300.0
2009-03-10 15:45:00,13.07,13.07,13.0,13.0,1221800.0,6.8222,6.8222,6.7856,6.7856,1221800.0
2009-03-10 15:50:00,13.0,13.07,13.0,13.05,1477800.0,6.7856,6.8222,6.7856,6.8117,1477800.0
2009-03-10 15:55:00,13.04,13.1,13.04,13.06,2395800.0,6.8065,6.8378,6.8065,6.817,2395800.0
2009-03-11 09:30:00,13.09,13.12,12.87,12.94,1353600.0,6.8326,6.8483,6.7178,6.7543,1353600.0
2009-03-11 09:35:00,12.95,13.01,12.93,13.01,943300.0,6.7595,6.7909,6.7491,6.7909,943300.0
2009-03-11 09:40:00,13.01,13.03,12.9,12.93,1277400.0,6.7909,6.8013,6.7334,6.7491,1277400.0
2009-03-11 09:45:00,12.93,13.07,12.91,13.06,1725200.0,6.7491,6.8222,6.7387,6.817,1725200.0
2009-03-11 09:50:00,13.06,13.19,13.02,13.16,786800.0,6.817,6.8848,6.7961,6.8691,786800.0
2009-03-11 09:55:00,13.16,13.16,13.08,13.13,704300.0,6.8691,6.8691,6.8274,6.8535,704300.0
2009-03-11 10:00:00,13.13,13.13,13.03,13.04,519100.0,6.8535,6.8535,6.8013,6.8065,519100.0
2009-03-11 10:05:00,13.04,13.05,12.93,12.93,1759300.0,6.8065,6.8117,6.7491,6.7491,1759300.0
2009-03-11 10:10:00,12.94,12.97,12.9,12.91,1182200.0,6.7543,6.77,6.7334,6.7387,1182200.0
2009-03-11 10:15:00,12.91,12.92,12.81,12.84,1838900.0,6.7387,6.7439,6.6865,6.7021,1838900.0
2009-03-11 10:20:00,12.84,12.93,12.82,12.93,1466900.0,6.7021,6.7491,6.6917,6.7491,1466900.0
2009-03-11 10:25:00,12.93,12.97,12.92,12.96,938700.0,6.7491,6.77,6.7439,6.7648,938700.0
2009-03-11 10:30:00,12.95,12.96,12.88,12.92,1249500.0,6.7595,6.7648,6.723,6.7439,1249500.0
2009-03-11 10:35:00,12.92,12.92,12.84,12.87,1270900.0,6.7439,6.7439,6.7021,6.7178,1270900.0
2009-03-11 10:40:00,12.87,12.91,12.83,12.84,1050300.0,6.7178,6.7387,6.6969,6.7021,1050300.0
2009-03-11 10:45:00,12.85,12.86,12.81,12.85,886300.0,6.7073,6.7126,6.6865,6.7073,886300.0
2009-03-11 10:50:00,12.85,12.86,12.83,12.85,1409300.0,6.7073,6.7126,6.6969,6.7073,1409300.0
2009-03-11 10:55:00,12.85,12.85,12.83,12.84,565900.0,6.7073,6.7073,6.6969,6.7021,565900.0
2009-03-11 11:00:00,12.84,12.85,12.82,12.82,918900.0,6.7021,6.7073,6.6917,6.6917,918900.0
2009-03-11 11:05:00,12.82,12.83,12.78,12.82,635100.0,6.6917,6.6969,6.6708,6.6917,635100.0
2009-03-11 11:10:00,12.81,12.82,12.78,12.78,598900.0,6.6865,6.6917,6.6708,6.6708,598900.0
2009-03-11 11:15:00,12.78,12.8,12.77,12.77,898800.0,6.6708,6.6812,6.6656,6.6656,898800.0
2009-03-11 11:20:00,12.77,12.8,12.76,12.78,1045900.0,6.6656,6.6812,6.6604,6.6708,1045900.0
2009-03-11 11:25:00,12.79,12.79,12.77,12.78,961700.0,6.676,6.676,6.6656,6.6708,961700.0
2009-03-11 11:30:00,12.78,12.79,12.74,12.75,921400.0,6.6708,6.676,6.6499,6.6551,921400.0
2009-03-11 11:35:00,12.75,12.77,12.73,12.75,1440600.0,6.6551,6.6656,6.6447,6.6551,1440600.0
2009-03-11 11:40:00,12.76,12.79,12.75,12.77,276300.0,6.6604,6.676,6.6551,6.6656,276300.0
2009-03-11 11:45:00,12.77,12.8,12.76,12.79,425500.0,6.6656,6.6812,6.6604,6.676,425500.0
2009-03-11 11:50:00,12.79,12.82,12.77,12.8,551700.0,6.676,6.6917,6.6656,6.6812,551700.0
2009-03-11 11:55:00,12.79,12.81,12.78,12.8,272200.0,6.676,6.6865,6.6708,6.6812,272200.0
2009-03-11 12:00:00,12.8,12.85,12.79,12.81,891500.0,6.6812,6.7073,6.676,6.6865,891500.0
2009-03-11 12:05:00,12.81,12.82,12.79,12.8,442800.0,6.6865,6.6917,6.676,6.6812,442800.0
2009-03-11 12:10:00,12.79,12.81,12.78,12.8,450300.0,6.676,6.6865,6.6708,6.6812,450300.0
2009-03-11 12:15:00,12.8,12.8,12.76,12.76,319200.0,6.6812,6.6812,6.6604,6.6604,319200.0
2009-03-11 12:20:00,12.77,12.79,12.75,12.77,584300.0,6.6656,6.676,6.6551,6.6656,584300.0
2009-03-11 12:25:00,12.77,12.8,12.76,12.77,542500.0,6.6656,6.6812,6.6604,6.6656,542500.0
2009-03-11 12:30:00,12.77,12.8,12.77,12.79,516000.0,6.6656,6.6812,6.6656,6.676,516000.0
2009-03-11 12:35:00,12.8,12.82,12.75,12.75,679900.0,6.6812,6.6917,6.6551,6.6551,679900.0
2009-03-11 12:40:00,12.75,12.81,12.75,12.8,1344000.0,6.6551,6.6865,6.6551,6.6812,1344000.0
2009-03-11 12:45:00,12.8,12.87,12.8,12.86,724000.0,6.6812,6.7178,6.6812,6.7126,724000.0
2009-03-11 12:50:00,12.87,12.89,12.83,12.86,725600.0,6.7178,6.7282,6.6969,6.7126,725600.0
2009-03-11 12:55:00,12.86,12.87,12.81,12.81,1172300.0,6.7126,6.7178,6.6865,6.6865,1172300.0
2009-03-11 13:00:00,12.81,12.84,12.8,12.83,634000.0,6.6865,6.7021,6.6812,6.6969,634000.0
2009-03-11 13:05:00,12.83,12.85,12.82,12.84,396000.0,6.6969,6.7073,6.6917,6.7021,396000.0
2009-03-11 13:10:00,12.84,12.85,12.83,12.85,262500.0,6.7021,6.7073,6.6969,6.7073,262500.0
2009-03-11 13:15:00,12.85,12.86,12.84,12.84,377100.0,6.7073,6.7126,6.7021,6.7021,377100.0
2009-03-11 13:20:00,12.84,12.85,12.83,12.84,206400.0,6.7021,6.7073,6.6969,6.7021,206400.0
2009-03-11 13:25:00,12.83,12.84,12.78,12.8,749500.0,6.6969,6.7021,6.6708,6.6812,749500.0
2009-03-11 13:30:00,12.8,12.81,12.78,12.79,250200.0,6.6812,6.6865,6.6708,6.676,250200.0
2009-03-11 13:35:00,12.79,12.83,12.77,12.83,426400.0,6.676,6.6969,6.6656,6.6969,426400.0
2009-03-11 13:40:00,12.83,12.85,12.83,12.85,211400.0,6.6969,6.7073,6.6969,6.7073,211400.0
2009-03-11 13:45:00,12.85,12.85,12.75,12.85,274300.0,6.7073,6.7073,6.6551,6.7073,274300.0
2009-03-11 13:50:00,12.84,12.85,12.8,12.8,384300.0,6.7021,6.7073,6.6812,6.6812,384300.0
2009-03-11 13:55:00,12.8,12.84,12.8,12.83,672400.0,6.6812,6.7021,6.6812,6.6969,672400.0
2009-03-11 14:00:00,12.83,12.86,12.82,12.83,2609600.0,6.6969,6.7126,6.6917,6.6969,2609600.0
2009-03-11 14:05:00,12.84,12.84,12.8,12.8,451500.0,6.7021,6.7021,6.6812,6.6812,451500.0
2009-03-11 14:10:00,12.81,12.83,12.78,12.83,706700.0,6.6865,6.6969,6.6708,6.6969,706700.0
2009-03-11 14:15:00,12.83,12.83,12.78,12.78,962600.0,6.6969,6.6969,6.6708,6.6708,962600.0
2009-03-11 14:20:00,12.78,12.8,12.77,12.79,1693200.0,6.6708,6.6812,6.6656,6.676,1693200.0
2009-03-11 14:25:00,12.79,12.8,12.78,12.79,1145200.0,6.676,6.6812,6.6708,6.676,1145200.0
2009-03-11 14:30:00,12.8,12.81,12.77,12.77,1375400.0,6.6812,6.6865,6.6656,6.6656,1375400.0
2009-03-11 14:35:00,12.78,12.83,12.77,12.81,1190500.0,6.6708,6.6969,6.6656,6.6865,1190500.0
2009-03-11 14:40:00,12.81,12.82,12.8,12.8,465300.0,6.6865,6.6917,6.6812,6.6812,465300.0
2009-03-11 14:45:00,12.8,12.83,12.8,12.81,594000.0,6.6812,6.6969,6.6812,6.6865,594000.0
2009-03-11 14:50:00,12.81,12.82,12.8,12.8,873100.0,6.6865,6.6917,6.6812,6.6812,873100.0
2009-03-11 14:55:00,12.8,12.81,12.78,12.78,447400.0,6.6812,6.6865,6.6708,6.6708,447400.0
2009-03-11 15:00:00,12.79,12.81,12.78,12.79,989800.0,6.676,6.6865,6.6708,6.676,989800.0
2009-03-11 15:05:00,12.79,12.83,12.78,12.82,808000.0,6.676,6.6969,6.6708,6.6917,808000.0
2009-03-11 15:10:00,12.83,12.85,12.81,12.85,544800.0,6.6969,6.7073,6.6865,6.7073,544800.0
2009-03-11 15:15:00,12.85,12.85,12.82,12.83,1530100.0,6.7073,6.7073,6.6917,6.6969,1530100.0
2009-03-11 15:20:00,12.83,12.87,12.82,12.83,817200.0,6.6969,6.7178,6.6917,6.6969,817200.0
2009-03-11 15:25:00,12.83,12.84,12.81,12.82,311900.0,6.6969,6.7021,6.6865,6.6917,311900.0
2009-03-11 15:30:00,12.81,12.82,12.79,12.82,1077200.0,6.6865,6.6917,6.676,6.6917,1077200.0
2009-03-11 15:35:00,12.82,12.83,12.79,12.83,2034900.0,6.6917,6.6969,6.676,6.6969,2034900.0
2009-03-11 15:40:00,12.83,12.87,12.82,12.85,2549600.0,6.6969,6.7178,6.6917,6.7073,2549600.0
2009-03-11 15:45:00,12.86,12.87,12.83,12.84,2336500.0,6.7126,6.7178,6.6969,6.7021,2336500.0
2009-03-11 15:50:00,12.85,12.85,12.79,12.81,2669400.0,6.7073,6.7073,6.676,6.6865,2669400.0
2009-03-11 15:55:00,12.81,12.83,12.79,12.79,5391400.0,6.6865,6.6969,6.676,6.676,5391400.0
2009-03-12 09:30:00,13.25,13.28,13.01,13.04,2992800.0,6.9161,6.9318,6.7909,6.8065,2992800.0
2009-03-12 09:35:00,13.04,13.14,13.02,13.13,2251000.0,6.8065,6.8587,6.7961,6.8535,2251000.0
2009-03-12 09:40:00,13.13,13.14,12.96,12.97,1653100.0,6.8535,6.8587,6.7648,6.77,1653100.0
2009-03-12 09:45:00,12.97,13.08,12.94,13.08,1682000.0,6.77,6.8274,6.7543,6.8274,1682000.0
2009-03-12 09:50:00,13.08,13.15,13.07,13.13,949400.0,6.8274,6.8639,6.8222,6.8535,949400.0
2009-03-12 09:55:00,13.14,13.24,13.11,13.24,1355900.0,6.8587,6.9109,6.8431,6.9109,1355900.0
2009-03-12 10:00:00,13.23,13.3,13.21,13.25,1354600.0,6.9057,6.9422,6.8952,6.9161,1354600.0
2009-03-12 10:05:00,13.25,13.33,13.25,13.33,1405600.0,6.9161,6.9579,6.9161,6.9579,1405600.0
2009-03-12 10:10:00,13.32,13.34,13.27,13.32,1515700.0,6.9527,6.9631,6.9266,6.9527,1515700.0
2009-03-12 10:15:00,13.33,13.38,13.31,13.36,1013700.0,6.9579,6.984,6.9474,6.9735,1013700.0
2009-03-12 10:20:00,13.36,13.46,13.36,13.4,1756300.0,6.9735,7.0257,6.9735,6.9944,1756300.0
2009-03-12 10:25:00,13.4,13.43,13.39,13.4,696300.0,6.9944,7.0101,6.9892,6.9944,696300.0
2009-03-12 10:30:00,13.4,13.41,13.35,13.35,807000.0,6.9944,6.9996,6.9683,6.9683,807000.0
2009-03-12 10:35:00,13.35,13.38,13.34,13.36,575900.0,6.9683,6.984,6.9631,6.9735,575900.0
2009-03-12 10:40:00,13.36,13.38,13.33,13.38,2140300.0,6.9735,6.984,6.9579,6.984,2140300.0
2009-03-12 10:45:00,13.38,13.49,13.35,13.46,1184300.0,6.984,7.0414,6.9683,7.0257,1184300.0
2009-03-12 10:50:00,13.47,13.49,13.44,13.45,745000.0,7.031,7.0414,7.0153,7.0205,745000.0
2009-03-12 10:55:00,13.45,13.47,13.44,13.47,751900.0,7.0205,7.031,7.0153,7.031,751900.0
2009-03-12 11:00:00,13.47,13.5,13.45,13.5,988400.0,7.031,7.0466,7.0205,7.0466,988400.0
2009-03-12 11:05:00,13.5,13.5,13.45,13.5,809200.0,7.0466,7.0466,7.0205,7.0466,809200.0
2009-03-12 11:10:00,13.5,13.5,13.45,13.47,1048500.0,7.0466,7.0466,7.0205,7.031,1048500.0
2009-03-12 11:15:00,13.46,13.49,13.46,13.48,649900.0,7.0257,7.0414,7.0257,7.0362,649900.0
2009-03-12 11:20:00,13.48,13.49,13.42,13.43,691800.0,7.0362,7.0414,7.0049,7.0101,691800.0
2009-03-12 11:25:00,13.43,13.46,13.41,13.45,762800.0,7.0101,7.0257,6.9996,7.0205,762800.0
2009-03-12 11:30:00,13.46,13.48,13.44,13.47,471900.0,7.0257,7.0362,7.0153,7.031,471900.0
2009-03-12 11:35:00,13.47,13.51,13.4,13.48,1624300.0,7.031,7.0518,6.9944,7.0362,1624300.0
2009-03-12 11:40:00,13.48,13.54,13.46,13.53,1627100.0,7.0362,7.0675,7.0257,7.0623,1627100.0
2009-03-12 11:45:00,13.53,13.56,13.51,13.56,612200.0,7.0623,7.0779,7.0518,7.0779,612200.0
2009-03-12 11:50:00,13.55,13.63,13.54,13.57,1889700.0,7.0727,7.1145,7.0675,7.0832,1889700.0
2009-03-12 11:55:00,13.57,13.61,13.56,13.6,1464300.0,7.0832,7.104,7.0779,7.0988,1464300.0
2009-03-12 12:00:00,13.6,13.64,13.59,13.61,973000.0,7.0988,7.1197,7.0936,7.104,973000.0
2009-03-12 12:05:00,13.61,13.63,13.57,13.63,832100.0,7.104,7.1145,7.0832,7.1145,832100.0
2009-03-12 12:10:00,13.63,13.63,13.58,13.61,461900.0,7.1145,7.1145,7.0884,7.104,461900.0
2009-03-12 12:15:00,13.61,13.67,13.58,13.59,622600.0,7.104,7.1354,7.0884,7.0936,622600.0
2009-03-12 12:20:00,13.58,13.59,13.55,13.56,426100.0,7.0884,7.0936,7.0727,7.0779,426100.0
2009-03-12 12:25:00,13.56,13.68,13.54,13.64,2506300.0,7.0779,7.1406,7.0675,7.1197,2506300.0
2009-03-12 12:30:00,13.64,13.67,13.61,13.66,656800.0,7.1197,7.1354,7.104,7.1301,656800.0
2009-03-12 12:35:00,13.66,13.7,13.65,13.69,957900.0,7.1301,7.151,7.1249,7.1458,957900.0
2009-03-12 12:40:00,13.68,13.69,13.68,13.69,125000.0,7.1406,7.1458,7.1406,7.1458,125000.0
2009-03-12 12:45:00,13.68,13.69,13.66,13.69,342700.0,7.1406,7.1458,7.1301,7.1458,342700.0
2009-03-12 12:50:00,13.69,13.73,13.67,13.73,687900.0,7.1458,7.1667,7.1354,7.1667,687900.0
2009-03-12 12:55:00,13.73,13.77,13.72,13.77,787600.0,7.1667,7.1876,7.1615,7.1876,787600.0
2009-03-12 13:00:00,13.77,13.77,13.66,13.7,1465600.0,7.1876,7.1876,7.1301,7.151,1465600.0
2009-03-12 13:05:00,13.7,13.74,13.67,13.73,899300.0,7.151,7.1719,7.1354,7.1667,899300.0
2009-03-12 13:10:00,13.73,13.75,13.71,13.71,863400.0,7.1667,7.1771,7.1562,7.1562,863400.0
2009-03-12 13:15:00,13.71,13.73,13.7,13.71,1002700.0,7.1562,7.1667,7.151,7.1562,1002700.0
2009-03-12 13:20:00,13.7,13.79,13.7,13.73,1016200.0,7.151,7.198,7.151,7.1667,1016200.0
2009-03-12 13:25:00,13.73,13.74,13.63,13.68,836600.0,7.1667,7.1719,7.1145,7.1406,836600.0
2009-03-12 13:30:00,13.67,13.72,13.67,13.71,400400.0,7.1354,7.1615,7.1354,7.1562,400400.0
2009-03-12 13:35:00,13.71,13.76,13.7,13.74,836200.0,7.1562,7.1823,7.151,7.1719,836200.0
2009-03-12 13:40:00,13.74,13.77,13.73,13.75,927700.0,7.1719,7.1876,7.1667,7.1771,927700.0
2009-03-12 13:45:00,13.75,13.79,13.75,13.77,512200.0,7.1771,7.198,7.1771,7.1876,512200.0
2009-03-12 13:50:00,13.77,13.79,13.74,13.78,984400.0,7.1876,7.198,7.1719,7.1928,984400.0
2009-03-12 13:55:00,13.78,13.84,13.78,13.81,1240200.0,7.1928,7.2241,7.1928,7.2084,1240200.0
2009-03-12 14:00:00,13.8,13.85,13.8,13.84,1174700.0,7.2032,7.2293,7.2032,7.2241,1174700.0
2009-03-12 14:05:00,13.84,13.85,13.79,13.8,842400.0,7.2241,7.2293,7.198,7.2032,842400.0
2009-03-12 14:10:00,13.79,13.85,13.79,13.85,787700.0,7.198,7.2293,7.198,7.2293,787700.0
2009-03-12 14:15:00,13.85,13.93,13.84,13.92,1528100.0,7.2293,7.2711,7.2241,7.2658,1528100.0
2009-03-12 14:20:00,13.92,13.95,13.91,13.94,1091300.0,7.2658,7.2815,7.2606,7.2763,1091300.0
2009-03-12 14:25:00,13.94,14.08,13.94,14.06,3358200.0,7.2763,7.3494,7.2763,7.3389,3358200.0
2009-03-12 14:30:00,14.06,14.1,14.01,14.02,1916800.0,7.3389,7.3598,7.3128,7.318,1916800.0
2009-03-12 14:35:00,14.01,14.04,13.97,13.98,1594200.0,7.3128,7.3285,7.2919,7.2972,1594200.0
2009-03-12 14:40:00,13.97,14.01,13.93,13.98,2721000.0,7.2919,7.3128,7.2711,7.2972,2721000.0
2009-03-12 14:45:00,13.99,14.07,13.97,14.06,1449000.0,7.3024,7.3441,7.2919,7.3389,1449000.0
2009-03-12 14:50:00,14.07,14.14,14.06,14.1,2279800.0,7.3441,7.3807,7.3389,7.3598,2279800.0
2009-03-12 14:55:00,14.1,14.14,14.09,14.1,1846000.0,7.3598,7.3807,7.3546,7.3598,1846000.0
2009-03-12 15:00:00,14.1,14.11,14.04,14.05,1280700.0,7.3598,7.365,7.3285,7.3337,1280700.0
2009-03-12 15:05:00,14.04,14.06,14.02,14.04,2202500.0,7.3285,7.3389,7.318,7.3285,2202500.0
2009-03-12 15:10:00,14.05,14.05,14.01,14.02,1476000.0,7.3337,7.3337,7.3128,7.318,1476000.0
2009-03-12 15:15:00,14.02,14.03,14.0,14.02,1544900.0,7.318,7.3233,7.3076,7.318,1544900.0
2009-03-12 15:20:00,14.01,14.04,13.96,14.01,2260400.0,7.3128,7.3285,7.2867,7.3128,2260400.0
2009-03-12 15:25:00,14.01,14.03,13.97,14.01,2154200.0,7.3128,7.3233,7.2919,7.3128,2154200.0
2009-03-12 15:30:00,14.02,14.03,13.99,14.0,940700.0,7.318,7.3233,7.3024,7.3076,940700.0
2009-03-12 15:35:00,14.0,14.06,13.99,14.01,1996700.0,7.3076,7.3389,7.3024,7.3128,1996700.0
2009-03-12 15:40:00,14.0,14.02,13.97,13.97,1468900.0,7.3076,7.318,7.2919,7.2919,1468900.0
2009-03-12 15:45:00,13.97,13.99,13.93,13.93,1900500.0,7.2919,7.3024,7.2711,7.2711,1900500.0
2009-03-12 15:50:00,13.94,14.01,13.93,13.99,2837000.0,7.2763,7.3128,7.2711,7.3024,2837000.0
2009-03-12 15:55:00,13.99,14.02,13.96,14.01,3675100.0,7.3024,7.318,7.2867,7.3128,3675100.0
2009-03-13 09:30:00,13.96,14.01,13.9,13.99,1470700.0,7.2867,7.3128,7.2554,7.3024,1470700.0
2009-03-13 09:35:00,14.0,14.03,13.89,13.92,1237000.0,7.3076,7.3233,7.2502,7.2658,1237000.0
2009-03-13 09:40:00,13.92,14.0,13.85,13.85,1767600.0,7.2658,7.3076,7.2293,7.2293,1767600.0
2009-03-13 09:45:00,13.85,13.98,13.84,13.95,1208100.0,7.2293,7.2972,7.2241,7.2815,1208100.0
2009-03-13 09:50:00,13.94,14.13,13.94,14.13,1921200.0,7.2763,7.3755,7.2763,7.3755,1921200.0
2009-03-13 09:55:00,14.13,14.3,14.1,14.28,2366800.0,7.3755,7.4642,7.3598,7.4538,2366800.0
2009-03-13 10:00:00,14.28,14.3,14.22,14.24,1707500.0,7.4538,7.4642,7.4224,7.4329,1707500.0
2009-03-13 10:05:00,14.24,14.26,14.2,14.26,892900.0,7.4329,7.4433,7.412,7.4433,892900.0
2009-03-13 10:10:00,14.26,14.28,14.21,14.25,1144100.0,7.4433,7.4538,7.4172,7.4381,1144100.0
2009-03-13 10:15:00,14.25,14.33,14.24,14.33,1403700.0,7.4381,7.4799,7.4329,7.4799,1403700.0
2009-03-13 10:20:00,14.32,14.33,14.2,14.22,1403700.0,7.4746,7.4799,7.412,7.4224,1403700.0
2009-03-13 10:25:00,14.22,14.27,14.19,14.21,1405600.0,7.4224,7.4485,7.4068,7.4172,1405600.0
2009-03-13 10:30:00,14.22,14.22,14.12,14.21,875800.0,7.4224,7.4224,7.3702,7.4172,875800.0
2009-03-13 10:35:00,14.2,14.31,14.2,14.31,1013200.0,7.412,7.4694,7.412,7.4694,1013200.0
2009-03-13 10:40:00,14.31,14.36,14.29,14.32,1115900.0,7.4694,7.4955,7.459,7.4746,1115900.0
2009-03-13 10:45:00,14.32,14.41,14.3,14.35,984500.0,7.4746,7.5216,7.4642,7.4903,984500.0
2009-03-13 10:50:00,14.35,14.4,14.31,14.39,1238800.0,7.4903,7.5164,7.4694,7.5112,1238800.0
2009-03-13 10:55:00,14.39,14.43,14.28,14.3,2151700.0,7.5112,7.5321,7.4538,7.4642,2151700.0
2009-03-13 11:00:00,14.3,14.38,14.28,14.35,1680300.0,7.4642,7.506,7.4538,7.4903,1680300.0
2009-03-13 11:05:00,14.35,14.36,14.28,14.28,1984200.0,7.4903,7.4955,7.4538,7.4538,1984200.0
2009-03-13 11:10:00,14.28,14.31,14.25,14.28,1057800.0,7.4538,7.4694,7.4381,7.4538,1057800.0
2009-03-13 11:15:00,14.28,14.33,14.28,14.28,893700.0,7.4538,7.4799,7.4538,7.4538,893700.0
2009-03-13 11:20:00,14.29,14.34,14.27,14.34,903300.0,7.459,7.4851,7.4485,7.4851,903300.0
2009-03-13 11:25:00,14.34,14.35,14.31,14.31,767400.0,7.4851,7.4903,7.4694,7.4694,767400.0
2009-03-13 11:30:00,14.32,14.32,14.29,14.29,873400.0,7.4746,7.4746,7.459,7.459,873400.0
2009-03-13 11:35:00,14.29,14.31,14.26,14.3,1128900.0,7.459,7.4694,7.4433,7.4642,1128900.0
2009-03-13 11:40:00,14.3,14.31,14.25,14.26,612600.0,7.4642,7.4694,7.4381,7.4433,612600.0
2009-03-13 11:45:00,14.26,14.28,14.21,14.28,978000.0,7.4433,7.4538,7.4172,7.4538,978000.0
2009-03-13 11:50:00,14.28,14.29,14.24,14.27,924400.0,7.4538,7.459,7.4329,7.4485,924400.0
2009-03-13 11:55:00,14.27,14.29,14.26,14.27,354300.0,7.4485,7.459,7.4433,7.4485,354300.0
2009-03-13 12:00:00,14.26,14.31,14.26,14.31,421800.0,7.4433,7.4694,7.4433,7.4694,421800.0
2009-03-13 12:05:00,14.31,14.32,14.3,14.3,498800.0,7.4694,7.4746,7.4642,7.4642,498800.0
2009-03-13 12:10:00,14.3,14.32,14.26,14.28,1074900.0,7.4642,7.4746,7.4433,7.4538,1074900.0
2009-03-13 12:15:00,14.28,14.3,14.26,14.27,595600.0,7.4538,7.4642,7.4433,7.4485,595600.0
2009-03-13 12:20:00,14.28,14.3,14.27,14.3,362100.0,7.4538,7.4642,7.4485,7.4642,362100.0
2009-03-13 12:25:00,14.3,14.35,14.29,14.34,420300.0,7.4642,7.4903,7.459,7.4851,420300.0
2009-03-13 12:30:00,14.34,14.35,14.28,14.31,745400.0,7.4851,7.4903,7.4538,7.4694,745400.0
2009-03-13 12:35:00,14.31,14.33,14.29,14.3,410000.0,7.4694,7.4799,7.459,7.4642,410000.0
2009-03-13 12:40:00,14.3,14.36,14.29,14.32,462400.0,7.4642,7.4955,7.459,7.4746,462400.0
2009-03-13 12:45:00,14.31,14.38,14.31,14.38,670500.0,7.4694,7.506,7.4694,7.506,670500.0
2009-03-13 12:50:00,14.37,14.4,14.37,14.38,365100.0,7.5007,7.5164,7.5007,7.506,365100.0
2009-03-13 12:55:00,14.38,14.42,14.37,14.42,324100.0,7.506,7.5268,7.5007,7.5268,324100.0
2009-03-13 13:00:00,14.41,14.44,14.41,14.42,507700.0,7.5216,7.5373,7.5216,7.5268,507700.0
2009-03-13 13:05:00,14.42,14.44,14.41,14.43,343100.0,7.5268,7.5373,7.5216,7.5321,343100.0
2009-03-13 13:10:00,14.44,14.49,14.43,14.49,434300.0,7.5373,7.5634,7.5321,7.5634,434300.0
2009-03-13 13:15:00,14.48,14.5,14.48,14.5,445900.0,7.5582,7.5686,7.5582,7.5686,445900.0
2009-03-13 13:20:00,14.49,14.5,14.48,14.48,522100.0,7.5634,7.5686,7.5582,7.5582,522100.0
2009-03-13 13:25:00,14.49,14.53,14.48,14.52,649300.0,7.5634,7.5843,7.5582,7.579,649300.0
2009-03-13 13:30:00,14.52,14.52,14.49,14.51,347200.0,7.579,7.579,7.5634,7.5738,347200.0
2009-03-13 13:35:00,14.51,14.53,14.49,14.5,571600.0,7.5738,7.5843,7.5634,7.5686,571600.0
2009-03-13 13:40:00,14.5,14.51,14.48,14.5,340600.0,7.5686,7.5738,7.5582,7.5686,340600.0
2009-03-13 13:45:00,14.5,14.56,14.48,14.5,1268100.0,7.5686,7.5999,7.5582,7.5686,1268100.0
2009-03-13 13:50:00,14.5,14.58,14.49,14.56,453200.0,7.5686,7.6103,7.5634,7.5999,453200.0
2009-03-13 13:55:00,14.56,14.56,14.54,14.54,395300.0,7.5999,7.5999,7.5895,7.5895,395300.0
2009-03-13 14:00:00,14.55,14.6,14.54,14.56,677700.0,7.5947,7.6208,7.5895,7.5999,677700.0
2009-03-13 14:05:00,14.57,14.59,14.54,14.58,974600.0,7.6051,7.6156,7.5895,7.6103,974600.0
2009-03-13 14:10:00,14.57,14.58,14.53,14.54,545700.0,7.6051,7.6103,7.5843,7.5895,545700.0
2009-03-13 14:15:00,14.54,14.56,14.53,14.55,1130700.0,7.5895,7.5999,7.5843,7.5947,1130700.0
2009-03-13 14:20:00,14.55,14.55,14.5,14.5,800900.0,7.5947,7.5947,7.5686,7.5686,800900.0
2009-03-13 14:25:00,14.5,14.52,14.48,14.51,531000.0,7.5686,7.579,7.5582,7.5738,531000.0
2009-03-13 14:30:00,14.51,14.57,14.51,14.57,317800.0,7.5738,7.6051,7.5738,7.6051,317800.0
2009-03-13 14:35:00,14.56,14.58,14.54,14.55,802100.0,7.5999,7.6103,7.5895,7.5947,802100.0
2009-03-13 14:40:00,14.55,14.6,14.55,14.57,634400.0,7.5947,7.6208,7.5947,7.6051,634400.0
2009-03-13 14:45:00,14.58,14.68,14.55,14.64,2279800.0,7.6103,7.6625,7.5947,7.6417,2279800.0
2009-03-13 14:50:00,14.65,14.65,14.56,14.56,1396700.0,7.6469,7.6469,7.5999,7.5999,1396700.0
2009-03-13 14:55:00,14.57,14.59,14.54,14.54,553300.0,7.6051,7.6156,7.5895,7.5895,553300.0
2009-03-13 15:00:00,14.55,14.55,14.5,14.51,868800.0,7.5947,7.5947,7.5686,7.5738,868800.0
2009-03-13 15:05:00,14.5,14.54,14.48,14.5,764300.0,7.5686,7.5895,7.5582,7.5686,764300.0
2009-03-13 15:10:00,14.5,14.55,14.5,14.53,1194600.0,7.5686,7.5947,7.5686,7.5843,1194600.0
2009-03-13 15:15:00,14.52,14.72,14.52,14.65,1922400.0,7.579,7.6834,7.579,7.6469,1922400.0
2009-03-13 15:20:00,14.66,14.66,14.6,14.62,1364500.0,7.6521,7.6521,7.6208,7.6312,1364500.0
2009-03-13 15:25:00,14.61,14.63,14.58,14.58,1601700.0,7.626,7.6364,7.6103,7.6103,1601700.0
2009-03-13 15:30:00,14.58,14.59,14.46,14.49,1518200.0,7.6103,7.6156,7.5477,7.5634,1518200.0
2009-03-13 15:35:00,14.5,14.51,14.43,14.46,1110000.0,7.5686,7.5738,7.5321,7.5477,1110000.0
2009-03-13 15:40:00,14.46,14.57,14.46,14.57,1568800.0,7.5477,7.6051,7.5477,7.6051,1568800.0
2009-03-13 15:45:00,14.57,14.58,14.5,14.55,2706300.0,7.6051,7.6103,7.5686,7.5947,2706300.0
2009-03-13 15:50:00,14.55,14.57,14.49,14.57,1773300.0,7.5947,7.6051,7.5634,7.6051,1773300.0
2009-03-13 15:55:00,14.56,14.57,14.47,14.53,2489000.0,7.5999,7.6051,7.5529,7.5843,2489000.0
2009-03-16 09:30:00,14.63,14.81,14.63,14.69,2143400.0,7.6364,7.7304,7.6364,7.6678,2143400.0
2009-03-16 09:35:00,14.69,14.8,14.65,14.79,1768600.0,7.6678,7.7252,7.6469,7.72,1768600.0
2009-03-16 09:40:00,14.8,14.94,14.77,14.86,1505000.0,7.7252,7.7983,7.7095,7.7565,1505000.0
2009-03-16 09:45:00,14.87,14.93,14.78,14.83,1379700.0,7.7617,7.793,7.7147,7.7408,1379700.0
2009-03-16 09:50:00,14.84,14.88,14.76,14.84,1497900.0,7.7461,7.7669,7.7043,7.7461,1497900.0
2009-03-16 09:55:00,14.83,14.9,14.78,14.81,1302500.0,7.7408,7.7774,7.7147,7.7304,1302500.0
2009-03-16 10:00:00,14.82,14.84,14.69,14.74,1464100.0,7.7356,7.7461,7.6678,7.6939,1464100.0
2009-03-16 10:05:00,14.74,14.86,14.71,14.82,1715600.0,7.6939,7.7565,7.6782,7.7356,1715600.0
2009-03-16 10:10:00,14.82,14.83,14.74,14.75,1295700.0,7.7356,7.7408,7.6939,7.6991,1295700.0
2009-03-16 10:15:00,14.75,14.79,14.71,14.75,1606500.0,7.6991,7.72,7.6782,7.6991,1606500.0
2009-03-16 10:20:00,14.75,14.79,14.72,14.75,1091800.0,7.6991,7.72,7.6834,7.6991,1091800.0
2009-03-16 10:25:00,14.75,14.81,14.73,14.74,1318400.0,7.6991,7.7304,7.6886,7.6939,1318400.0
2009-03-16 10:30:00,14.73,14.9,14.73,14.87,1197500.0,7.6886,7.7774,7.6886,7.7617,1197500.0
2009-03-16 10:35:00,14.87,14.9,14.84,14.88,819900.0,7.7617,7.7774,7.7461,7.7669,819900.0
2009-03-16 10:40:00,14.88,14.91,14.85,14.88,778200.0,7.7669,7.7826,7.7513,7.7669,778200.0
2009-03-16 10:45:00,14.89,14.9,14.8,14.8,1393600.0,7.7722,7.7774,7.7252,7.7252,1393600.0
2009-03-16 10:50:00,14.8,14.82,14.76,14.8,621100.0,7.7252,7.7356,7.7043,7.7252,621100.0
2009-03-16 10:55:00,14.81,14.87,14.8,14.82,827700.0,7.7304,7.7617,7.7252,7.7356,827700.0
2009-03-16 11:00:00,14.82,14.86,14.81,14.84,667200.0,7.7356,7.7565,7.7304,7.7461,667200.0
2009-03-16 11:05:00,14.84,14.86,14.68,14.84,1248300.0,7.7461,7.7565,7.6625,7.7461,1248300.0
2009-03-16 11:10:00,14.83,14.89,14.83,14.88,569200.0,7.7408,7.7722,7.7408,7.7669,569200.0
2009-03-16 11:15:00,14.88,14.92,14.87,14.91,659100.0,7.7669,7.7878,7.7617,7.7826,659100.0
2009-03-16 11:20:00,14.91,14.97,14.87,14.97,1192400.0,7.7826,7.8139,7.7617,7.8139,1192400.0
2009-03-16 11:25:00,14.97,14.99,14.88,14.91,1178100.0,7.8139,7.8244,7.7669,7.7826,1178100.0
2009-03-16 11:30:00,14.9,14.93,14.89,14.89,444800.0,7.7774,7.793,7.7722,7.7722,444800.0
2009-03-16 11:35:00,14.9,14.9,14.86,14.88,374700.0,7.7774,7.7774,7.7565,7.7669,374700.0
2009-03-16 11:40:00,14.88,14.88,14.83,14.83,540900.0,7.7669,7.7669,7.7408,7.7408,540900.0
2009-03-16 11:45:00,14.83,14.84,14.8,14.83,562700.0,7.7408,7.7461,7.7252,7.7408,562700.0
2009-03-16 11:50:00,14.83,14.84,14.75,14.76,884500.0,7.7408,7.7461,7.6991,7.7043,884500.0
2009-03-16 11:55:00,14.75,14.76,14.73,14.74,337100.0,7.6991,7.7043,7.6886,7.6939,337100.0
2009-03-16 12:00:00,14.73,14.74,14.66,14.66,867900.0,7.6886,7.6939,7.6521,7.6521,867900.0
2009-03-16 12:05:00,14.66,14.7,14.65,14.66,877200.0,7.6521,7.673,7.6469,7.6521,877200.0
2009-03-16 12:10:00,14.66,14.71,14.64,14.7,704300.0,7.6521,7.6782,7.6417,7.673,704300.0
2009-03-16 12:15:00,14.71,14.76,14.68,14.68,344600.0,7.6782,7.7043,7.6625,7.6625,344600.0
2009-03-16 12:20:00,14.69,14.69,14.65,14.67,468700.0,7.6678,7.6678,7.6469,7.6573,468700.0
2009-03-16 12:25:00,14.66,14.67,14.64,14.67,418800.0,7.6521,7.6573,7.6417,7.6573,418800.0
2009-03-16 12:30:00,14.67,14.72,14.67,14.71,934700.0,7.6573,7.6834,7.6573,7.6782,934700.0
2009-03-16 12:35:00,14.71,14.78,14.7,14.77,1073500.0,7.6782,7.7147,7.673,7.7095,1073500.0
2009-03-16 12:40:00,14.77,14.77,14.72,14.73,249300.0,7.7095,7.7095,7.6834,7.6886,249300.0
2009-03-16 12:45:00,14.72,14.73,14.71,14.71,188900.0,7.6834,7.6886,7.6782,7.6782,188900.0
2009-03-16 12:50:00,14.72,14.74,14.71,14.71,491000.0,7.6834,7.6939,7.6782,7.6782,491000.0
2009-03-16 12:55:00,14.72,14.74,14.71,14.74,258900.0,7.6834,7.6939,7.6782,7.6939,258900.0
2009-03-16 13:00:00,14.73,14.74,14.68,14.69,516000.0,7.6886,7.6939,7.6625,7.6678,516000.0
2009-03-16 13:05:00,14.69,14.69,14.62,14.64,836500.0,7.6678,7.6678,7.6312,7.6417,836500.0
2009-03-16 13:10:00,14.63,14.64,14.61,14.61,623000.0,7.6364,7.6417,7.626,7.626,623000.0
2009-03-16 13:15:00,14.61,14.63,14.59,14.62,603400.0,7.626,7.6364,7.6156,7.6312,603400.0
2009-03-16 13:20:00,14.63,14.65,14.61,14.61,561500.0,7.6364,7.6469,7.626,7.626,561500.0
2009-03-16 13:25:00,14.61,14.77,14.57,14.59,812200.0,7.626,7.7095,7.6051,7.6156,812200.0
2009-03-16 13:30:00,14.59,14.6,14.55,14.56,675200.0,7.6156,7.6208,7.5947,7.5999,675200.0
2009-03-16 13:35:00,14.56,14.59,14.55,14.59,627600.0,7.5999,7.6156,7.5947,7.6156,627600.0
2009-03-16 13:40:00,14.59,14.6,14.54,14.56,1000500.0,7.6156,7.6208,7.5895,7.5999,1000500.0
2009-03-16 13:45:00,14.55,14.56,14.53,14.54,649700.0,7.5947,7.5999,7.5843,7.5895,649700.0
2009-03-16 13:50:00,14.54,14.55,14.47,14.48,768200.0,7.5895,7.5947,7.5529,7.5582,768200.0
2009-03-16 13:55:00,14.48,14.49,14.45,14.46,798500.0,7.5582,7.5634,7.5425,7.5477,798500.0
2009-03-16 14:00:00,14.47,14.48,14.42,14.42,843400.0,7.5529,7.5582,7.5268,7.5268,843400.0
2009-03-16 14:05:00,14.42,14.43,14.35,14.42,1521100.0,7.5268,7.5321,7.4903,7.5268,1521100.0
2009-03-16 14:10:00,14.42,14.45,14.38,14.4,1101000.0,7.5268,7.5425,7.506,7.5164,1101000.0
2009-03-16 14:15:00,14.39,14.44,14.37,14.39,1063900.0,7.5112,7.5373,7.5007,7.5112,1063900.0
2009-03-16 14:20:00,14.4,14.4,14.29,14.3,1449500.0,7.5164,7.5164,7.459,7.4642,1449500.0
2009-03-16 14:25:00,14.3,14.32,14.26,14.26,1236400.0,7.4642,7.4746,7.4433,7.4433,1236400.0
2009-03-16 14:30:00,14.26,14.29,14.22,14.28,1252600.0,7.4433,7.459,7.4224,7.4538,1252600.0
2009-03-16 14:35:00,14.28,14.28,14.22,14.24,1259500.0,7.4538,7.4538,7.4224,7.4329,1259500.0
2009-03-16 14:40:00,14.24,14.33,14.24,14.32,1053600.0,7.4329,7.4799,7.4329,7.4746,1053600.0
2009-03-16 14:45:00,14.32,14.35,14.3,14.34,1110100.0,7.4746,7.4903,7.4642,7.4851,1110100.0
2009-03-16 14:50:00,14.34,14.35,14.25,14.25,1177200.0,7.4851,7.4903,7.4381,7.4381,1177200.0
2009-03-16 14:55:00,14.25,14.28,14.21,14.23,935900.0,7.4381,7.4538,7.4172,7.4277,935900.0
2009-03-16 15:00:00,14.23,14.26,14.17,14.25,990700.0,7.4277,7.4433,7.3963,7.4381,990700.0
2009-03-16 15:05:00,14.26,14.27,14.21,14.26,808200.0,7.4433,7.4485,7.4172,7.4433,808200.0
2009-03-16 15:10:00,14.26,14.27,14.21,14.24,1064800.0,7.4433,7.4485,7.4172,7.4329,1064800.0
2009-03-16 15:15:00,14.24,14.25,14.2,14.22,875200.0,7.4329,7.4381,7.412,7.4224,875200.0
2009-03-16 15:20:00,14.22,14.23,14.16,14.17,907600.0,7.4224,7.4277,7.3911,7.3963,907600.0
2009-03-16 15:25:00,14.18,14.23,14.16,14.22,1120600.0,7.4016,7.4277,7.3911,7.4224,1120600.0
2009-03-16 15:30:00,14.22,14.27,14.22,14.25,1647400.0,7.4224,7.4485,7.4224,7.4381,1647400.0
2009-03-16 15:35:00,14.24,14.27,14.18,14.18,1714600.0,7.4329,7.4485,7.4016,7.4016,1714600.0
2009-03-16 15:40:00,14.18,14.2,14.13,14.16,1648000.0,7.4016,7.412,7.3755,7.3911,1648000.0
2009-03-16 15:45:00,14.15,14.18,14.14,14.16,1475600.0,7.3859,7.4016,7.3807,7.3911,1475600.0
2009-03-16 15:50:00,14.16,14.18,14.15,14.16,1769500.0,7.3911,7.4016,7.3859,7.3911,1769500.0
2009-03-16 15:55:00,14.16,14.17,14.14,14.14,2950300.0,7.3911,7.3963,7.3807,7.3807,2950300.0
2009-03-17 09:30:00,14.11,14.2,14.1,14.17,966900.0,7.365,7.412,7.3598,7.3963,966900.0
2009-03-17 09:35:00,14.17,14.24,14.14,14.15,456000.0,7.3963,7.4329,7.3807,7.3859,456000.0
2009-03-17 09:40:00,14.15,14.15,14.0,14.0,859100.0,7.3859,7.3859,7.3076,7.3076,859100.0
2009-03-17 09:45:00,14.0,14.11,14.0,14.01,1275400.0,7.3076,7.365,7.3076,7.3128,1275400.0
2009-03-17 09:50:00,14.01,14.04,13.97,14.0,998100.0,7.3128,7.3285,7.2919,7.3076,998100.0
2009-03-17 09:55:00,14.0,14.06,13.99,14.01,789400.0,7.3076,7.3389,7.3024,7.3128,789400.0
2009-03-17 10:00:00,14.01,14.07,14.01,14.02,1534300.0,7.3128,7.3441,7.3128,7.318,1534300.0
2009-03-17 10:05:00,14.03,14.03,13.97,13.99,785100.0,7.3233,7.3233,7.2919,7.3024,785100.0
2009-03-17 10:10:00,13.99,14.01,13.92,13.98,888600.0,7.3024,7.3128,7.2658,7.2972,888600.0
2009-03-17 10:15:00,13.98,14.04,13.97,13.99,856100.0,7.2972,7.3285,7.2919,7.3024,856100.0
2009-03-17 10:20:00,13.99,14.04,13.94,14.03,1158200.0,7.3024,7.3285,7.2763,7.3233,1158200.0
2009-03-17 10:25:00,14.03,14.03,13.92,13.93,1045100.0,7.3233,7.3233,7.2658,7.2711,1045100.0
2009-03-17 10:30:00,13.93,13.94,13.88,13.9,1422800.0,7.2711,7.2763,7.245,7.2554,1422800.0
2009-03-17 10:35:00,13.9,13.99,13.9,13.99,473700.0,7.2554,7.3024,7.2554,7.3024,473700.0
2009-03-17 10:40:00,13.98,13.99,13.92,13.96,851100.0,7.2972,7.3024,7.2658,7.2867,851100.0
2009-03-17 10:45:00,13.97,14.08,13.96,14.03,804100.0,7.2919,7.3494,7.2867,7.3233,804100.0
2009-03-17 10:50:00,14.03,14.06,14.03,14.05,395900.0,7.3233,7.3389,7.3233,7.3337,395900.0
2009-03-17 10:55:00,14.04,14.06,14.04,14.05,278400.0,7.3285,7.3389,7.3285,7.3337,278400.0
2009-03-17 11:00:00,14.05,14.06,14.0,14.01,612000.0,7.3337,7.3389,7.3076,7.3128,612000.0
2009-03-17 11:05:00,14.01,14.06,14.0,14.02,515300.0,7.3128,7.3389,7.3076,7.318,515300.0
2009-03-17 11:10:00,14.02,14.03,14.01,14.02,377500.0,7.318,7.3233,7.3128,7.318,377500.0
2009-03-17 11:15:00,14.02,14.05,13.99,14.01,421600.0,7.318,7.3337,7.3024,7.3128,421600.0
2009-03-17 11:20:00,14.0,14.02,13.98,13.98,260900.0,7.3076,7.318,7.2972,7.2972,260900.0
2009-03-17 11:25:00,13.98,13.99,13.95,13.97,187900.0,7.2972,7.3024,7.2815,7.2919,187900.0
2009-03-17 11:30:00,13.97,13.97,13.92,13.92,250000.0,7.2919,7.2919,7.2658,7.2658,250000.0
2009-03-17 11:35:00,13.93,13.93,13.91,13.91,361800.0,7.2711,7.2711,7.2606,7.2606,361800.0
2009-03-17 11:40:00,13.93,14.03,13.91,14.02,921300.0,7.2711,7.3233,7.2606,7.318,921300.0
2009-03-17 11:45:00,14.0,14.0,13.97,13.98,270600.0,7.3076,7.3076,7.2919,7.2972,270600.0
2009-03-17 11:50:00,13.99,13.99,13.98,13.98,167800.0,7.3024,7.3024,7.2972,7.2972,167800.0
2009-03-17 11:55:00,13.99,13.99,13.98,13.98,152400.0,7.3024,7.3024,7.2972,7.2972,152400.0
2009-03-17 12:00:00,13.99,14.02,13.98,13.99,835500.0,7.3024,7.318,7.2972,7.3024,835500.0
2009-03-17 12:05:00,14.0,14.0,13.93,13.94,713000.0,7.3076,7.3076,7.2711,7.2763,713000.0
2009-03-17 12:10:00,13.94,13.98,13.92,13.93,203600.0,7.2763,7.2972,7.2658,7.2711,203600.0
2009-03-17 12:15:00,13.93,13.95,13.92,13.95,179800.0,7.2711,7.2815,7.2658,7.2815,179800.0
2009-03-17 12:20:00,13.94,13.98,13.94,13.97,202100.0,7.2763,7.2972,7.2763,7.2919,202100.0
2009-03-17 12:25:00,13.97,14.0,13.96,13.97,479900.0,7.2919,7.3076,7.2867,7.2919,479900.0
2009-03-17 12:30:00,13.98,13.99,13.97,13.98,272700.0,7.2972,7.3024,7.2919,7.2972,272700.0
2009-03-17 12:35:00,13.98,14.09,13.97,14.08,336400.0,7.2972,7.3546,7.2919,7.3494,336400.0
2009-03-17 12:40:00,14.08,14.13,14.07,14.1,560800.0,7.3494,7.3755,7.3441,7.3598,560800.0
2009-03-17 12:45:00,14.11,14.13,14.09,14.09,498100.0,7.365,7.3755,7.3546,7.3546,498100.0
2009-03-17 12:50:00,14.09,14.11,14.08,14.08,285000.0,7.3546,7.365,7.3494,7.3494,285000.0
2009-03-17 12:55:00,14.09,14.13,14.07,14.08,713400.0,7.3546,7.3755,7.3441,7.3494,713400.0
2009-03-17 13:00:00,14.08,14.11,14.08,14.09,392100.0,7.3494,7.365,7.3494,7.3546,392100.0
2009-03-17 13:05:00,14.09,14.09,14.05,14.08,333700.0,7.3546,7.3546,7.3337,7.3494,333700.0
2009-03-17 13:10:00,14.09,14.1,14.08,14.1,173700.0,7.3546,7.3598,7.3494,7.3598,173700.0
2009-03-17 13:15:00,14.1,14.16,14.09,14.12,583200.0,7.3598,7.3911,7.3546,7.3702,583200.0
2009-03-17 13:20:00,14.11,14.15,14.1,14.15,306600.0,7.365,7.3859,7.3598,7.3859,306600.0
2009-03-17 13:25:00,14.15,14.16,14.12,14.13,263400.0,7.3859,7.3911,7.3702,7.3755,263400.0
2009-03-17 13:30:00,14.13,14.2,14.12,14.19,306400.0,7.3755,7.412,7.3702,7.4068,306400.0
2009-03-17 13:35:00,14.2,14.2,14.14,14.15,645000.0,7.412,7.412,7.3807,7.3859,645000.0
2009-03-17 13:40:00,14.16,14.19,14.14,14.15,431900.0,7.3911,7.4068,7.3807,7.3859,431900.0
2009-03-17 13:45:00,14.16,14.17,14.14,14.14,198200.0,7.3911,7.3963,7.3807,7.3807,198200.0
2009-03-17 13:50:00,14.15,14.17,14.11,14.12,384100.0,7.3859,7.3963,7.365,7.3702,384100.0
2009-03-17 13:55:00,14.12,14.14,14.08,14.12,432900.0,7.3702,7.3807,7.3494,7.3702,432900.0
2009-03-17 14:00:00,14.12,14.14,14.06,14.09,1138100.0,7.3702,7.3807,7.3389,7.3546,1138100.0
2009-03-17 14:05:00,14.09,14.12,14.09,14.09,415500.0,7.3546,7.3702,7.3546,7.3546,415500.0
2009-03-17 14:10:00,14.1,14.1,14.05,14.09,580100.0,7.3598,7.3598,7.3337,7.3546,580100.0
2009-03-17 14:15:00,14.09,14.09,14.06,14.06,197500.0,7.3546,7.3546,7.3389,7.3389,197500.0
2009-03-17 14:20:00,14.06,14.1,14.03,14.05,681700.0,7.3389,7.3598,7.3233,7.3337,681700.0
2009-03-17 14:25:00,14.04,14.06,13.98,13.98,581800.0,7.3285,7.3389,7.2972,7.2972,581800.0
2009-03-17 14:30:00,13.98,14.05,13.96,13.98,615300.0,7.2972,7.3337,7.2867,7.2972,615300.0
2009-03-17 14:35:00,13.98,14.05,13.97,14.04,663100.0,7.2972,7.3337,7.2919,7.3285,663100.0
2009-03-17 14:40:00,14.04,14.11,14.04,14.11,365700.0,7.3285,7.365,7.3285,7.365,365700.0
2009-03-17 14:45:00,14.11,14.12,14.08,14.1,587000.0,7.365,7.3702,7.3494,7.3598,587000.0
2009-03-17 14:50:00,14.1,14.16,14.1,14.11,626700.0,7.3598,7.3911,7.3598,7.365,626700.0
2009-03-17 14:55:00,14.12,14.14,14.09,14.1,685900.0,7.3702,7.3807,7.3546,7.3598,685900.0
2009-03-17 15:00:00,14.1,14.12,14.09,14.09,402000.0,7.3598,7.3702,7.3546,7.3546,402000.0
2009-03-17 15:05:00,14.09,14.16,14.09,14.15,492400.0,7.3546,7.3911,7.3546,7.3859,492400.0
2009-03-17 15:10:00,14.16,14.16,14.1,14.15,700000.0,7.3911,7.3911,7.3598,7.3859,700000.0
2009-03-17 15:15:00,14.15,14.17,14.13,14.15,485100.0,7.3859,7.3963,7.3755,7.3859,485100.0
2009-03-17 15:20:00,14.15,14.19,14.14,14.16,526000.0,7.3859,7.4068,7.3807,7.3911,526000.0
2009-03-17 15:25:00,14.14,14.16,14.12,14.12,351800.0,7.3807,7.3911,7.3702,7.3702,351800.0
2009-03-17 15:30:00,14.12,14.17,14.1,14.14,942300.0,7.3702,7.3963,7.3598,7.3807,942300.0
2009-03-17 15:35:00,14.13,14.14,14.1,14.13,628000.0,7.3755,7.3807,7.3598,7.3755,628000.0
2009-03-17 15:40:00,14.13,14.18,14.13,14.13,1099900.0,7.3755,7.4016,7.3755,7.3755,1099900.0
2009-03-17 15:45:00,14.15,14.17,14.13,14.15,943600.0,7.3859,7.3963,7.3755,7.3859,943600.0
2009-03-17 15:50:00,14.15,14.2,14.14,14.18,955900.0,7.3859,7.412,7.3807,7.4016,955900.0
2009-03-17 15:55:00,14.18,14.29,14.17,14.27,1728200.0,7.4016,7.459,7.3963,7.4485,1728200.0
2009-03-18 09:30:00,14.08,14.24,13.72,14.03,1013900.0,7.3494,7.4329,7.1615,7.3233,1013900.0
2009-03-18 09:35:00,14.03,14.1,14.0,14.07,629100.0,7.3233,7.3598,7.3076,7.3441,629100.0
2009-03-18 09:40:00,14.07,14.13,13.98,14.13,1172400.0,7.3441,7.3755,7.2972,7.3755,1172400.0
2009-03-18 09:45:00,14.13,14.15,14.1,14.14,550700.0,7.3755,7.3859,7.3598,7.3807,550700.0
2009-03-18 09:50:00,14.14,14.17,14.09,14.1,678700.0,7.3807,7.3963,7.3546,7.3598,678700.0
2009-03-18 09:55:00,14.1,14.13,14.07,14.09,792600.0,7.3598,7.3755,7.3441,7.3546,792600.0
2009-03-18 10:00:00,14.09,14.14,14.07,14.1,657600.0,7.3546,7.3807,7.3441,7.3598,657600.0
2009-03-18 10:05:00,14.09,14.1,14.01,14.05,929400.0,7.3546,7.3598,7.3128,7.3337,929400.0
2009-03-18 10:10:00,14.05,14.07,14.03,14.06,436600.0,7.3337,7.3441,7.3233,7.3389,436600.0
2009-03-18 10:15:00,14.06,14.13,14.05,14.13,460100.0,7.3389,7.3755,7.3337,7.3755,460100.0
2009-03-18 10:20:00,14.12,14.14,14.08,14.14,459600.0,7.3702,7.3807,7.3494,7.3807,459600.0
2009-03-18 10:25:00,14.14,14.16,14.13,14.14,264100.0,7.3807,7.3911,7.3755,7.3807,264100.0
2009-03-18 10:30:00,14.14,14.15,14.09,14.12,534300.0,7.3807,7.3859,7.3546,7.3702,534300.0
2009-03-18 10:35:00,14.12,14.13,14.09,14.13,199600.0,7.3702,7.3755,7.3546,7.3755,199600.0
2009-03-18 10:40:00,14.13,14.13,14.07,14.13,382700.0,7.3755,7.3755,7.3441,7.3755,382700.0
2009-03-18 10:45:00,14.13,14.16,14.1,14.15,619300.0,7.3755,7.3911,7.3598,7.3859,619300.0
2009-03-18 10:50:00,14.14,14.15,14.11,14.13,376100.0,7.3807,7.3859,7.365,7.3755,376100.0
2009-03-18 10:55:00,14.12,14.15,14.1,14.15,682000.0,7.3702,7.3859,7.3598,7.3859,682000.0
2009-03-18 11:00:00,14.15,14.15,14.09,14.11,448800.0,7.3859,7.3859,7.3546,7.365,448800.0
2009-03-18 11:05:00,14.11,14.17,14.11,14.15,507100.0,7.365,7.3963,7.365,7.3859,507100.0
2009-03-18 11:10:00,14.14,14.18,14.13,14.17,638500.0,7.3807,7.4016,7.3755,7.3963,638500.0
2009-03-18 11:15:00,14.17,14.18,14.08,14.1,661300.0,7.3963,7.4016,7.3494,7.3598,661300.0
2009-03-18 11:20:00,14.09,14.15,14.07,14.08,864400.0,7.3546,7.3859,7.3441,7.3494,864400.0
2009-03-18 11:25:00,14.09,14.1,14.05,14.09,677700.0,7.3546,7.3598,7.3337,7.3546,677700.0
2009-03-18 11:30:00,14.09,14.12,14.07,14.11,298900.0,7.3546,7.3702,7.3441,7.365,298900.0
2009-03-18 11:35:00,14.11,14.13,14.08,14.09,293100.0,7.365,7.3755,7.3494,7.3546,293100.0
2009-03-18 11:40:00,14.09,14.12,14.08,14.12,293000.0,7.3546,7.3702,7.3494,7.3702,293000.0
2009-03-18 11:45:00,14.12,14.14,14.11,14.11,471100.0,7.3702,7.3807,7.365,7.365,471100.0
2009-03-18 11:50:00,14.1,14.15,14.09,14.15,167700.0,7.3598,7.3859,7.3546,7.3859,167700.0
2009-03-18 11:55:00,14.15,14.16,14.13,14.16,359700.0,7.3859,7.3911,7.3755,7.3911,359700.0
2009-03-18 12:00:00,14.16,14.19,14.15,14.17,465200.0,7.3911,7.4068,7.3859,7.3963,465200.0
2009-03-18 12:05:00,14.18,14.19,14.13,14.14,378400.0,7.4016,7.4068,7.3755,7.3807,378400.0
2009-03-18 12:10:00,14.14,14.16,14.09,14.1,620100.0,7.3807,7.3911,7.3546,7.3598,620100.0
2009-03-18 12:15:00,14.1,14.13,14.09,14.13,400300.0,7.3598,7.3755,7.3546,7.3755,400300.0
2009-03-18 12:20:00,14.12,14.14,14.11,14.14,496000.0,7.3702,7.3807,7.365,7.3807,496000.0
2009-03-18 12:25:00,14.14,14.18,14.13,14.15,913600.0,7.3807,7.4016,7.3755,7.3859,913600.0
2009-03-18 12:30:00,14.14,14.16,14.09,14.09,619900.0,7.3807,7.3911,7.3546,7.3546,619900.0
2009-03-18 12:35:00,14.09,14.1,14.07,14.07,145700.0,7.3546,7.3598,7.3441,7.3441,145700.0
2009-03-18 12:40:00,14.07,14.12,14.07,14.12,138500.0,7.3441,7.3702,7.3441,7.3702,138500.0
2009-03-18 12:45:00,14.12,14.12,14.09,14.1,175700.0,7.3702,7.3702,7.3546,7.3598,175700.0
2009-03-18 12:50:00,14.1,14.12,14.07,14.12,169700.0,7.3598,7.3702,7.3441,7.3702,169700.0
2009-03-18 12:55:00,14.12,14.19,14.11,14.17,298000.0,7.3702,7.4068,7.365,7.3963,298000.0
2009-03-18 13:00:00,14.16,14.16,14.12,14.12,274400.0,7.3911,7.3911,7.3702,7.3702,274400.0
2009-03-18 13:05:00,14.12,14.16,14.12,14.14,225000.0,7.3702,7.3911,7.3702,7.3807,225000.0
2009-03-18 13:10:00,14.15,14.15,14.1,14.15,339200.0,7.3859,7.3859,7.3598,7.3859,339200.0
2009-03-18 13:15:00,14.15,14.15,14.11,14.13,259900.0,7.3859,7.3859,7.365,7.3755,259900.0
2009-03-18 13:20:00,14.13,14.19,14.12,14.18,430700.0,7.3755,7.4068,7.3702,7.4016,430700.0
2009-03-18 13:25:00,14.17,14.19,14.17,14.17,274700.0,7.3963,7.4068,7.3963,7.3963,274700.0
2009-03-18 13:30:00,14.17,14.2,14.15,14.15,381600.0,7.3963,7.412,7.3859,7.3859,381600.0
2009-03-18 13:35:00,14.15,14.21,14.15,14.19,1118800.0,7.3859,7.4172,7.3859,7.4068,1118800.0
2009-03-18 13:40:00,14.19,14.25,14.19,14.23,661000.0,7.4068,7.4381,7.4068,7.4277,661000.0
2009-03-18 13:45:00,14.22,14.23,14.18,14.2,230700.0,7.4224,7.4277,7.4016,7.412,230700.0
2009-03-18 13:50:00,14.19,14.25,14.19,14.24,417600.0,7.4068,7.4381,7.4068,7.4329,417600.0
2009-03-18 13:55:00,14.24,14.27,14.22,14.24,739800.0,7.4329,7.4485,7.4224,7.4329,739800.0
2009-03-18 14:00:00,14.23,14.25,14.18,14.2,648500.0,7.4277,7.4381,7.4016,7.412,648500.0
2009-03-18 14:05:00,14.19,14.21,14.18,14.19,220300.0,7.4068,7.4172,7.4016,7.4068,220300.0
2009-03-18 14:10:00,14.18,14.22,14.16,14.19,357800.0,7.4016,7.4224,7.3911,7.4068,357800.0
2009-03-18 14:15:00,14.18,14.45,14.16,14.38,1200000.0,7.4016,7.5425,7.3911,7.506,1200000.0
2009-03-18 14:20:00,14.37,14.54,14.35,14.52,1173800.0,7.5007,7.5895,7.4903,7.579,1173800.0
2009-03-18 14:25:00,14.51,14.54,14.42,14.43,909800.0,7.5738,7.5895,7.5268,7.5321,909800.0
2009-03-18 14:30:00,14.43,14.49,14.0,14.33,1104100.0,7.5321,7.5634,7.3076,7.4799,1104100.0
2009-03-18 14:35:00,14.33,14.44,14.33,14.43,624600.0,7.4799,7.5373,7.4799,7.5321,624600.0
2009-03-18 14:40:00,14.43,14.55,14.4,14.52,728500.0,7.5321,7.5947,7.5164,7.579,728500.0
2009-03-18 14:45:00,14.52,14.54,14.41,14.54,1042600.0,7.579,7.5895,7.5216,7.5895,1042600.0
2009-03-18 14:50:00,14.53,14.57,14.46,14.52,927200.0,7.5843,7.6051,7.5477,7.579,927200.0
2009-03-18 14:55:00,14.52,14.58,14.46,14.47,625800.0,7.579,7.6103,7.5477,7.5529,625800.0
2009-03-18 15:00:00,14.47,14.47,14.41,14.43,710800.0,7.5529,7.5529,7.5216,7.5321,710800.0
2009-03-18 15:05:00,14.44,14.48,14.39,14.42,2077600.0,7.5373,7.5582,7.5112,7.5268,2077600.0
2009-03-18 15:10:00,14.41,14.47,14.36,14.37,1110300.0,7.5216,7.5529,7.4955,7.5007,1110300.0
2009-03-18 15:15:00,14.38,14.39,14.29,14.31,987400.0,7.506,7.5112,7.459,7.4694,987400.0
2009-03-18 15:20:00,14.3,14.31,14.16,14.21,1471100.0,7.4642,7.4694,7.3911,7.4172,1471100.0
2009-03-18 15:25:00,14.21,14.31,14.21,14.31,1133300.0,7.4172,7.4694,7.4172,7.4694,1133300.0
2009-03-18 15:30:00,14.3,14.32,14.21,14.25,1470600.0,7.4642,7.4746,7.4172,7.4381,1470600.0
2009-03-18 15:35:00,14.25,14.29,14.14,14.18,1398500.0,7.4381,7.459,7.3807,7.4016,1398500.0
2009-03-18 15:40:00,14.17,14.24,14.15,14.18,1490400.0,7.3963,7.4329,7.3859,7.4016,1490400.0
2009-03-18 15:45:00,14.19,14.21,14.15,14.16,1061400.0,7.4068,7.4172,7.3859,7.3911,1061400.0
2009-03-18 15:50:00,14.17,14.28,14.16,14.22,1744900.0,7.3963,7.4538,7.3911,7.4224,1744900.0
2009-03-18 15:55:00,14.23,14.25,14.19,14.24,1745100.0,7.4277,7.4381,7.4068,7.4329,1745100.0
2009-03-19 09:30:00,14.26,14.26,13.98,14.0,1653500.0,7.4433,7.4433,7.2972,7.3076,1653500.0
2009-03-19 09:35:00,14.0,14.09,13.96,13.97,1146000.0,7.3076,7.3546,7.2867,7.2919,1146000.0
2009-03-19 09:40:00,13.97,14.02,13.94,13.99,954000.0,7.2919,7.318,7.2763,7.3024,954000.0
2009-03-19 09:45:00,13.99,14.01,13.96,14.01,368400.0,7.3024,7.3128,7.2867,7.3128,368400.0
2009-03-19 09:50:00,14.01,14.01,13.92,13.93,1201400.0,7.3128,7.3128,7.2658,7.2711,1201400.0
2009-03-19 09:55:00,13.93,13.97,13.9,13.9,1018700.0,7.2711,7.2919,7.2554,7.2554,1018700.0
2009-03-19 10:00:00,13.9,13.92,13.85,13.9,1035100.0,7.2554,7.2658,7.2293,7.2554,1035100.0
2009-03-19 10:05:00,13.9,13.91,13.88,13.9,627300.0,7.2554,7.2606,7.245,7.2554,627300.0
2009-03-19 10:10:00,13.89,13.94,13.88,13.9,1102900.0,7.2502,7.2763,7.245,7.2554,1102900.0
2009-03-19 10:15:00,13.9,13.9,13.84,13.87,1257100.0,7.2554,7.2554,7.2241,7.2397,1257100.0
2009-03-19 10:20:00,13.87,13.92,13.82,13.86,1600500.0,7.2397,7.2658,7.2137,7.2345,1600500.0
2009-03-19 10:25:00,13.85,13.88,13.82,13.84,808100.0,7.2293,7.245,7.2137,7.2241,808100.0
2009-03-19 10:30:00,13.85,13.86,13.78,13.84,593300.0,7.2293,7.2345,7.1928,7.2241,593300.0
2009-03-19 10:35:00,13.84,13.86,13.72,13.74,1049200.0,7.2241,7.2345,7.1615,7.1719,1049200.0
2009-03-19 10:40:00,13.74,13.78,13.74,13.75,834900.0,7.1719,7.1928,7.1719,7.1771,834900.0
2009-03-19 10:45:00,13.75,13.76,13.71,13.73,458800.0,7.1771,7.1823,7.1562,7.1667,458800.0
2009-03-19 10:50:00,13.73,13.74,13.67,13.69,474800.0,7.1667,7.1719,7.1354,7.1458,474800.0
2009-03-19 10:55:00,13.68,13.69,13.65,13.67,439500.0,7.1406,7.1458,7.1249,7.1354,439500.0
2009-03-19 11:00:00,13.66,13.69,13.63,13.64,996100.0,7.1301,7.1458,7.1145,7.1197,996100.0
2009-03-19 11:05:00,13.63,13.65,13.57,13.58,656700.0,7.1145,7.1249,7.0832,7.0884,656700.0
2009-03-19 11:10:00,13.57,13.6,13.56,13.6,942200.0,7.0832,7.0988,7.0779,7.0988,942200.0
2009-03-19 11:15:00,13.6,13.63,13.58,13.59,604900.0,7.0988,7.1145,7.0884,7.0936,604900.0
2009-03-19 11:20:00,13.59,13.64,13.59,13.62,632700.0,7.0936,7.1197,7.0936,7.1093,632700.0
2009-03-19 11:25:00,13.62,13.64,13.57,13.57,636400.0,7.1093,7.1197,7.0832,7.0832,636400.0
2009-03-19 11:30:00,13.57,13.6,13.54,13.55,434600.0,7.0832,7.0988,7.0675,7.0727,434600.0
2009-03-19 11:35:00,13.55,13.6,13.54,13.55,639700.0,7.0727,7.0988,7.0675,7.0727,639700.0
2009-03-19 11:40:00,13.55,13.56,13.52,13.54,730800.0,7.0727,7.0779,7.0571,7.0675,730800.0
2009-03-19 11:45:00,13.54,13.55,13.51,13.52,868100.0,7.0675,7.0727,7.0518,7.0571,868100.0
2009-03-19 11:50:00,13.52,13.52,13.48,13.5,667300.0,7.0571,7.0571,7.0362,7.0466,667300.0
2009-03-19 11:55:00,13.5,13.58,13.5,13.55,857300.0,7.0466,7.0884,7.0466,7.0727,857300.0
2009-03-19 12:00:00,13.56,13.56,13.51,13.53,1032500.0,7.0779,7.0779,7.0518,7.0623,1032500.0
2009-03-19 12:05:00,13.53,13.53,13.47,13.47,419000.0,7.0623,7.0623,7.031,7.031,419000.0
2009-03-19 12:10:00,13.47,13.48,13.41,13.41,744600.0,7.031,7.0362,6.9996,6.9996,744600.0
2009-03-19 12:15:00,13.43,13.46,13.41,13.45,896100.0,7.0101,7.0257,6.9996,7.0205,896100.0
2009-03-19 12:20:00,13.44,13.48,13.43,13.48,611500.0,7.0153,7.0362,7.0101,7.0362,611500.0
2009-03-19 12:25:00,13.47,13.5,13.45,13.49,788700.0,7.031,7.0466,7.0205,7.0414,788700.0
2009-03-19 12:30:00,13.5,13.57,13.49,13.57,565400.0,7.0466,7.0832,7.0414,7.0832,565400.0
2009-03-19 12:35:00,13.56,13.57,13.47,13.53,1158100.0,7.0779,7.0832,7.031,7.0623,1158100.0
2009-03-19 12:40:00,13.53,13.58,13.52,13.56,825700.0,7.0623,7.0884,7.0571,7.0779,825700.0
2009-03-19 12:45:00,13.56,13.56,13.53,13.55,332000.0,7.0779,7.0779,7.0623,7.0727,332000.0
2009-03-19 12:50:00,13.56,13.58,13.49,13.51,929400.0,7.0779,7.0884,7.0414,7.0518,929400.0
2009-03-19 12:55:00,13.52,13.53,13.46,13.47,910900.0,7.0571,7.0623,7.0257,7.031,910900.0
2009-03-19 13:00:00,13.48,13.48,13.46,13.48,641000.0,7.0362,7.0362,7.0257,7.0362,641000.0
2009-03-19 13:05:00,13.48,13.52,13.47,13.47,379700.0,7.0362,7.0571,7.031,7.031,379700.0
2009-03-19 13:10:00,13.48,13.53,13.47,13.51,361600.0,7.0362,7.0623,7.031,7.0518,361600.0
2009-03-19 13:15:00,13.5,13.52,13.49,13.51,300800.0,7.0466,7.0571,7.0414,7.0518,300800.0
2009-03-19 13:20:00,13.5,13.54,13.5,13.52,425200.0,7.0466,7.0675,7.0466,7.0571,425200.0
2009-03-19 13:25:00,13.52,13.52,13.5,13.51,322200.0,7.0571,7.0571,7.0466,7.0518,322200.0
2009-03-19 13:30:00,13.51,13.52,13.48,13.5,787200.0,7.0518,7.0571,7.0362,7.0466,787200.0
2009-03-19 13:35:00,13.5,13.54,13.49,13.54,236900.0,7.0466,7.0675,7.0414,7.0675,236900.0
2009-03-19 13:40:00,13.54,13.57,13.53,13.55,874700.0,7.0675,7.0832,7.0623,7.0727,874700.0
2009-03-19 13:45:00,13.55,13.63,13.54,13.62,445200.0,7.0727,7.1145,7.0675,7.1093,445200.0
2009-03-19 13:50:00,13.61,13.68,13.61,13.64,1442400.0,7.104,7.1406,7.104,7.1197,1442400.0
2009-03-19 13:55:00,13.64,13.67,13.62,13.65,849600.0,7.1197,7.1354,7.1093,7.1249,849600.0
2009-03-19 14:00:00,13.66,13.73,13.65,13.72,578000.0,7.1301,7.1667,7.1249,7.1615,578000.0
2009-03-19 14:05:00,13.71,13.96,13.68,13.73,1150300.0,7.1562,7.2867,7.1406,7.1667,1150300.0
2009-03-19 14:10:00,13.72,13.75,13.72,13.72,841600.0,7.1615,7.1771,7.1615,7.1615,841600.0
2009-03-19 14:15:00,13.72,13.73,13.67,13.7,931700.0,7.1615,7.1667,7.1354,7.151,931700.0
2009-03-19 14:20:00,13.7,13.7,13.66,13.66,428800.0,7.151,7.151,7.1301,7.1301,428800.0
2009-03-19 14:25:00,13.66,13.67,13.64,13.66,382700.0,7.1301,7.1354,7.1197,7.1301,382700.0
2009-03-19 14:30:00,13.65,13.7,13.65,13.68,733900.0,7.1249,7.151,7.1249,7.1406,733900.0
2009-03-19 14:35:00,13.69,13.69,13.65,13.65,312900.0,7.1458,7.1458,7.1249,7.1249,312900.0
2009-03-19 14:40:00,13.65,13.67,13.65,13.66,526600.0,7.1249,7.1354,7.1249,7.1301,526600.0
2009-03-19 14:45:00,13.66,13.68,13.64,13.65,639000.0,7.1301,7.1406,7.1197,7.1249,639000.0
2009-03-19 14:50:00,13.64,13.66,13.6,13.61,891100.0,7.1197,7.1301,7.0988,7.104,891100.0
2009-03-19 14:55:00,13.61,13.63,13.6,13.62,759700.0,7.104,7.1145,7.0988,7.1093,759700.0
2009-03-19 15:00:00,13.62,13.66,13.6,13.65,629400.0,7.1093,7.1301,7.0988,7.1249,629400.0
2009-03-19 15:05:00,13.65,13.7,13.63,13.69,573100.0,7.1249,7.151,7.1145,7.1458,573100.0
2009-03-19 15:10:00,13.69,13.98,13.67,13.67,855100.0,7.1458,7.2972,7.1354,7.1354,855100.0
2009-03-19 15:15:00,13.68,13.7,13.64,13.65,1120700.0,7.1406,7.151,7.1197,7.1249,1120700.0
2009-03-19 15:20:00,13.65,13.67,13.64,13.64,638700.0,7.1249,7.1354,7.1197,7.1197,638700.0
2009-03-19 15:25:00,13.64,13.67,13.64,13.66,533400.0,7.1197,7.1354,7.1197,7.1301,533400.0
2009-03-19 15:30:00,13.65,13.71,13.64,13.69,1086900.0,7.1249,7.1562,7.1197,7.1458,1086900.0
2009-03-19 15:35:00,13.68,13.71,13.67,13.68,752200.0,7.1406,7.1562,7.1354,7.1406,752200.0
2009-03-19 15:40:00,13.68,13.72,13.65,13.71,856800.0,7.1406,7.1615,7.1249,7.1562,856800.0
2009-03-19 15:45:00,13.71,13.73,13.69,13.71,1809500.0,7.1562,7.1667,7.1458,7.1562,1809500.0
2009-03-19 15:50:00,13.71,13.72,13.67,13.67,1785200.0,7.1562,7.1615,7.1354,7.1354,1785200.0
2009-03-19 15:55:00,13.67,13.7,13.64,13.69,1935700.0,7.1354,7.151,7.1197,7.1458,1935700.0
2009-03-20 09:30:00,13.7,13.8,13.6,13.68,13874200.0,7.151,7.2032,7.0988,7.1406,13874200.0
2009-03-20 09:35:00,13.68,13.81,13.66,13.71,1376200.0,7.1406,7.2084,7.1301,7.1562,1376200.0
2009-03-20 09:40:00,13.71,13.72,13.65,13.67,1378900.0,7.1562,7.1615,7.1249,7.1354,1378900.0
2009-03-20 09:45:00,13.67,13.68,13.63,13.64,1162400.0,7.1354,7.1406,7.1145,7.1197,1162400.0
2009-03-20 09:50:00,13.64,13.75,13.64,13.67,1402800.0,7.1197,7.1771,7.1197,7.1354,1402800.0
2009-03-20 09:55:00,13.67,13.67,13.5,13.53,2124500.0,7.1354,7.1354,7.0466,7.0623,2124500.0
2009-03-20 10:00:00,13.53,13.58,13.51,13.54,1583600.0,7.0623,7.0884,7.0518,7.0675,1583600.0
2009-03-20 10:05:00,13.54,13.57,13.51,13.56,1814800.0,7.0675,7.0832,7.0518,7.0779,1814800.0
2009-03-20 10:10:00,13.56,13.6,13.54,13.6,721600.0,7.0779,7.0988,7.0675,7.0988,721600.0
2009-03-20 10:15:00,13.6,13.65,13.57,13.6,969900.0,7.0988,7.1249,7.0832,7.0988,969900.0
2009-03-20 10:20:00,13.61,13.63,13.56,13.61,1168800.0,7.104,7.1145,7.0779,7.104,1168800.0
2009-03-20 10:25:00,13.62,13.71,13.61,13.7,844800.0,7.1093,7.1562,7.104,7.151,844800.0
2009-03-20 10:30:00,13.7,13.74,13.69,13.72,401300.0,7.151,7.1719,7.1458,7.1615,401300.0
2009-03-20 10:35:00,13.73,13.73,13.66,13.69,545000.0,7.1667,7.1667,7.1301,7.1458,545000.0
2009-03-20 10:40:00,13.7,13.72,13.68,13.69,212700.0,7.151,7.1615,7.1406,7.1458,212700.0
2009-03-20 10:45:00,13.68,13.73,13.66,13.73,670700.0,7.1406,7.1667,7.1301,7.1667,670700.0
2009-03-20 10:50:00,13.72,13.74,13.72,13.74,242700.0,7.1615,7.1719,7.1615,7.1719,242700.0
2009-03-20 10:55:00,13.73,13.8,13.73,13.79,551700.0,7.1667,7.2032,7.1667,7.198,551700.0
2009-03-20 11:00:00,13.79,13.8,13.7,13.71,1090200.0,7.198,7.2032,7.151,7.1562,1090200.0
2009-03-20 11:05:00,13.71,13.74,13.7,13.71,597900.0,7.1562,7.1719,7.151,7.1562,597900.0
2009-03-20 11:10:00,13.72,13.72,13.63,13.63,380500.0,7.1615,7.1615,7.1145,7.1145,380500.0
2009-03-20 11:15:00,13.63,13.72,13.63,13.72,656100.0,7.1145,7.1615,7.1145,7.1615,656100.0
2009-03-20 11:20:00,13.72,13.78,13.71,13.77,432100.0,7.1615,7.1928,7.1562,7.1876,432100.0
2009-03-20 11:25:00,13.77,13.83,13.75,13.79,980500.0,7.1876,7.2189,7.1771,7.198,980500.0
2009-03-20 11:30:00,13.79,13.85,13.77,13.84,507900.0,7.198,7.2293,7.1876,7.2241,507900.0
2009-03-20 11:35:00,13.84,13.85,13.8,13.84,401300.0,7.2241,7.2293,7.2032,7.2241,401300.0
2009-03-20 11:40:00,13.85,13.9,13.84,13.89,609600.0,7.2293,7.2554,7.2241,7.2502,609600.0
2009-03-20 11:45:00,13.89,13.91,13.88,13.9,571400.0,7.2502,7.2606,7.245,7.2554,571400.0
2009-03-20 11:50:00,13.9,13.95,13.89,13.94,531600.0,7.2554,7.2815,7.2502,7.2763,531600.0
2009-03-20 11:55:00,13.95,13.95,13.88,13.94,333800.0,7.2815,7.2815,7.245,7.2763,333800.0
2009-03-20 12:00:00,13.93,13.94,13.86,13.87,276700.0,7.2711,7.2763,7.2345,7.2397,276700.0
2009-03-20 12:05:00,13.86,13.87,13.83,13.84,302600.0,7.2345,7.2397,7.2189,7.2241,302600.0
2009-03-20 12:10:00,13.84,13.89,13.84,13.89,314900.0,7.2241,7.2502,7.2241,7.2502,314900.0
2009-03-20 12:15:00,13.88,13.93,13.88,13.92,215400.0,7.245,7.2711,7.245,7.2658,215400.0
2009-03-20 12:20:00,13.93,13.94,13.89,13.9,464000.0,7.2711,7.2763,7.2502,7.2554,464000.0
2009-03-20 12:25:00,13.9,13.9,13.85,13.85,224500.0,7.2554,7.2554,7.2293,7.2293,224500.0
2009-03-20 12:30:00,13.85,13.86,13.84,13.86,410900.0,7.2293,7.2345,7.2241,7.2345,410900.0
2009-03-20 12:35:00,13.85,13.86,13.81,13.81,454000.0,7.2293,7.2345,7.2084,7.2084,454000.0
2009-03-20 12:40:00,13.81,13.82,13.76,13.79,596100.0,7.2084,7.2137,7.1823,7.198,596100.0
2009-03-20 12:45:00,13.79,13.81,13.78,13.79,371700.0,7.198,7.2084,7.1928,7.198,371700.0
2009-03-20 12:50:00,13.79,13.8,13.74,13.77,945600.0,7.198,7.2032,7.1719,7.1876,945600.0
2009-03-20 12:55:00,13.77,13.77,13.7,13.76,877400.0,7.1876,7.1876,7.151,7.1823,877400.0
2009-03-20 13:00:00,13.75,13.82,13.74,13.81,1066900.0,7.1771,7.2137,7.1719,7.2084,1066900.0
2009-03-20 13:05:00,13.82,13.83,13.77,13.8,469700.0,7.2137,7.2189,7.1876,7.2032,469700.0
2009-03-20 13:10:00,13.8,13.81,13.77,13.79,202100.0,7.2032,7.2084,7.1876,7.198,202100.0
2009-03-20 13:15:00,13.78,13.79,13.74,13.74,176300.0,7.1928,7.198,7.1719,7.1719,176300.0
2009-03-20 13:20:00,13.74,13.75,13.67,13.67,410200.0,7.1719,7.1771,7.1354,7.1354,410200.0
2009-03-20 13:25:00,13.68,13.7,13.65,13.67,619100.0,7.1406,7.151,7.1249,7.1354,619100.0
2009-03-20 13:30:00,13.67,13.77,13.66,13.76,619000.0,7.1354,7.1876,7.1301,7.1823,619000.0
2009-03-20 13:35:00,13.76,13.77,13.68,13.71,856100.0,7.1823,7.1876,7.1406,7.1562,856100.0
2009-03-20 13:40:00,13.71,13.76,13.69,13.75,372000.0,7.1562,7.1823,7.1458,7.1771,372000.0
2009-03-20 13:45:00,13.75,13.77,13.68,13.68,393000.0,7.1771,7.1876,7.1406,7.1406,393000.0
2009-03-20 13:50:00,13.69,13.73,13.68,13.68,274500.0,7.1458,7.1667,7.1406,7.1406,274500.0
2009-03-20 13:55:00,13.68,13.69,13.67,13.68,137100.0,7.1406,7.1458,7.1354,7.1406,137100.0
2009-03-20 14:00:00,13.68,13.69,13.63,13.64,723200.0,7.1406,7.1458,7.1145,7.1197,723200.0
2009-03-20 14:05:00,13.64,13.64,13.56,13.59,926900.0,7.1197,7.1197,7.0779,7.0936,926900.0
2009-03-20 14:10:00,13.59,13.6,13.56,13.6,321300.0,7.0936,7.0988,7.0779,7.0988,321300.0
2009-03-20 14:15:00,13.59,13.62,13.58,13.62,354600.0,7.0936,7.1093,7.0884,7.1093,354600.0
2009-03-20 14:20:00,13.61,13.63,13.58,13.6,370400.0,7.104,7.1145,7.0884,7.0988,370400.0
2009-03-20 14:25:00,13.6,13.64,13.57,13.63,377400.0,7.0988,7.1197,7.0832,7.1145,377400.0
2009-03-20 14:30:00,13.63,13.67,13.61,13.61,511100.0,7.1145,7.1354,7.104,7.104,511100.0
2009-03-20 14:35:00,13.61,13.61,13.58,13.6,428400.0,7.104,7.104,7.0884,7.0988,428400.0
2009-03-20 14:40:00,13.6,13.61,13.54,13.6,604600.0,7.0988,7.104,7.0675,7.0988,604600.0
2009-03-20 14:45:00,13.6,13.66,13.59,13.63,447300.0,7.0988,7.1301,7.0936,7.1145,447300.0
2009-03-20 14:50:00,13.63,13.64,13.61,13.63,340200.0,7.1145,7.1197,7.104,7.1145,340200.0
2009-03-20 14:55:00,13.63,13.7,13.6,13.69,471600.0,7.1145,7.151,7.0988,7.1458,471600.0
2009-03-20 15:00:00,13.69,13.74,13.68,13.69,446000.0,7.1458,7.1719,7.1406,7.1458,446000.0
2009-03-20 15:05:00,13.69,13.72,13.68,13.71,487300.0,7.1458,7.1615,7.1406,7.1562,487300.0
2009-03-20 15:10:00,13.71,13.75,13.67,13.67,471300.0,7.1562,7.1771,7.1354,7.1354,471300.0
2009-03-20 15:15:00,13.67,13.7,13.66,13.68,401000.0,7.1354,7.151,7.1301,7.1406,401000.0
2009-03-20 15:20:00,13.68,13.76,13.59,13.75,417700.0,7.1406,7.1823,7.0936,7.1771,417700.0
2009-03-20 15:25:00,13.75,13.75,13.7,13.7,850300.0,7.1771,7.1771,7.151,7.151,850300.0
2009-03-20 15:30:00,13.7,13.75,13.67,13.75,744400.0,7.151,7.1771,7.1354,7.1771,744400.0
2009-03-20 15:35:00,13.75,13.75,13.69,13.72,415800.0,7.1771,7.1771,7.1458,7.1615,415800.0
2009-03-20 15:40:00,13.7,13.75,13.69,13.74,553600.0,7.151,7.1771,7.1458,7.1719,553600.0
2009-03-20 15:45:00,13.74,13.75,13.66,13.66,554600.0,7.1719,7.1771,7.1301,7.1301,554600.0
2009-03-20 15:50:00,13.66,13.68,13.63,13.66,1000400.0,7.1301,7.1406,7.1145,7.1301,1000400.0
2009-03-20 15:55:00,13.66,13.68,13.64,13.64,988600.0,7.1301,7.1406,7.1197,7.1197,988600.0
2009-03-23 09:30:00,13.95,13.96,13.8,13.81,1274600.0,7.2815,7.2867,7.2032,7.2084,1274600.0
2009-03-23 09:35:00,13.81,13.89,13.79,13.88,1028600.0,7.2084,7.2502,7.198,7.245,1028600.0
2009-03-23 09:40:00,13.88,13.9,13.81,13.82,777700.0,7.245,7.2554,7.2084,7.2137,777700.0
2009-03-23 09:45:00,13.82,13.93,13.82,13.9,1377000.0,7.2137,7.2711,7.2137,7.2554,1377000.0
2009-03-23 09:50:00,13.9,13.93,13.84,13.86,858800.0,7.2554,7.2711,7.2241,7.2345,858800.0
2009-03-23 09:55:00,13.86,13.91,13.84,13.9,614000.0,7.2345,7.2606,7.2241,7.2554,614000.0
2009-03-23 10:00:00,13.89,13.97,13.88,13.9,1018600.0,7.2502,7.2919,7.245,7.2554,1018600.0
2009-03-23 10:05:00,13.9,13.95,13.88,13.9,717700.0,7.2554,7.2815,7.245,7.2554,717700.0
2009-03-23 10:10:00,13.9,13.92,13.87,13.9,724300.0,7.2554,7.2658,7.2397,7.2554,724300.0
2009-03-23 10:15:00,13.9,13.95,13.9,13.92,598300.0,7.2554,7.2815,7.2554,7.2658,598300.0
2009-03-23 10:20:00,13.93,13.98,13.92,13.95,779000.0,7.2711,7.2972,7.2658,7.2815,779000.0
2009-03-23 10:25:00,13.95,13.97,13.92,13.94,488500.0,7.2815,7.2919,7.2658,7.2763,488500.0
2009-03-23 10:30:00,13.94,13.95,13.89,13.91,484000.0,7.2763,7.2815,7.2502,7.2606,484000.0
2009-03-23 10:35:00,13.91,13.93,13.86,13.88,801400.0,7.2606,7.2711,7.2345,7.245,801400.0
2009-03-23 10:40:00,13.89,13.89,13.85,13.88,256800.0,7.2502,7.2502,7.2293,7.245,256800.0
2009-03-23 10:45:00,13.89,13.91,13.88,13.91,378800.0,7.2502,7.2606,7.245,7.2606,378800.0
2009-03-23 10:50:00,13.91,13.95,13.91,13.93,342800.0,7.2606,7.2815,7.2606,7.2711,342800.0
2009-03-23 10:55:00,13.93,14.02,13.93,14.0,533300.0,7.2711,7.318,7.2711,7.3076,533300.0
2009-03-23 11:00:00,14.01,14.04,14.0,14.02,779500.0,7.3128,7.3285,7.3076,7.318,779500.0
2009-03-23 11:05:00,14.03,14.04,14.0,14.01,608700.0,7.3233,7.3285,7.3076,7.3128,608700.0
2009-03-23 11:10:00,14.0,14.02,13.99,14.01,451800.0,7.3076,7.318,7.3024,7.3128,451800.0
2009-03-23 11:15:00,14.0,14.02,14.0,14.0,194100.0,7.3076,7.318,7.3076,7.3076,194100.0
2009-03-23 11:20:00,14.01,14.02,13.94,13.96,1175900.0,7.3128,7.318,7.2763,7.2867,1175900.0
2009-03-23 11:25:00,13.97,14.02,13.9,13.93,1361100.0,7.2919,7.318,7.2554,7.2711,1361100.0
2009-03-23 11:30:00,13.93,14.02,13.91,13.97,692900.0,7.2711,7.318,7.2606,7.2919,692900.0
2009-03-23 11:35:00,13.97,14.01,13.96,13.98,982800.0,7.2919,7.3128,7.2867,7.2972,982800.0
2009-03-23 11:40:00,13.98,14.03,13.97,14.0,452000.0,7.2972,7.3233,7.2919,7.3076,452000.0
2009-03-23 11:45:00,14.0,14.01,13.98,14.0,301000.0,7.3076,7.3128,7.2972,7.3076,301000.0
2009-03-23 11:50:00,14.0,14.04,13.98,14.02,637500.0,7.3076,7.3285,7.2972,7.318,637500.0
2009-03-23 11:55:00,14.02,14.02,13.99,14.0,1021300.0,7.318,7.318,7.3024,7.3076,1021300.0
2009-03-23 12:00:00,13.99,14.0,13.94,13.94,1495800.0,7.3024,7.3076,7.2763,7.2763,1495800.0
2009-03-23 12:05:00,13.94,14.03,13.93,14.03,535000.0,7.2763,7.3233,7.2711,7.3233,535000.0
2009-03-23 12:10:00,14.04,14.05,14.01,14.02,395500.0,7.3285,7.3337,7.3128,7.318,395500.0
2009-03-23 12:15:00,14.02,14.04,14.01,14.02,170400.0,7.318,7.3285,7.3128,7.318,170400.0
2009-03-23 12:20:00,14.01,14.04,13.97,13.99,542400.0,7.3128,7.3285,7.2919,7.3024,542400.0
2009-03-23 12:25:00,13.99,13.99,13.95,13.96,463600.0,7.3024,7.3024,7.2815,7.2867,463600.0
2009-03-23 12:30:00,13.95,13.99,13.94,13.94,629200.0,7.2815,7.3024,7.2763,7.2763,629200.0
2009-03-23 12:35:00,13.94,13.94,13.92,13.93,330400.0,7.2763,7.2763,7.2658,7.2711,330400.0
2009-03-23 12:40:00,13.93,13.97,13.92,13.92,517800.0,7.2711,7.2919,7.2658,7.2658,517800.0
2009-03-23 12:45:00,13.92,13.93,13.9,13.9,635100.0,7.2658,7.2711,7.2554,7.2554,635100.0
2009-03-23 12:50:00,13.91,13.94,13.9,13.93,629900.0,7.2606,7.2763,7.2554,7.2711,629900.0
2009-03-23 12:55:00,13.94,13.95,13.9,13.9,553300.0,7.2763,7.2815,7.2554,7.2554,553300.0
2009-03-23 13:00:00,13.91,13.91,13.87,13.88,680400.0,7.2606,7.2606,7.2397,7.245,680400.0
2009-03-23 13:05:00,13.88,13.9,13.87,13.89,344600.0,7.245,7.2554,7.2397,7.2502,344600.0
2009-03-23 13:10:00,13.88,13.9,13.87,13.9,1133200.0,7.245,7.2554,7.2397,7.2554,1133200.0
2009-03-23 13:15:00,13.89,13.92,13.87,13.87,392600.0,7.2502,7.2658,7.2397,7.2397,392600.0
2009-03-23 13:20:00,13.87,13.88,13.83,13.85,446300.0,7.2397,7.245,7.2189,7.2293,446300.0
2009-03-23 13:25:00,13.85,13.88,13.8,13.81,659600.0,7.2293,7.245,7.2032,7.2084,659600.0
2009-03-23 13:30:00,13.8,13.82,13.77,13.8,871100.0,7.2032,7.2137,7.1876,7.2032,871100.0
2009-03-23 13:35:00,13.8,13.8,13.75,13.78,510500.0,7.2032,7.2032,7.1771,7.1928,510500.0
2009-03-23 13:40:00,13.78,13.8,13.77,13.77,452200.0,7.1928,7.2032,7.1876,7.1876,452200.0
2009-03-23 13:45:00,13.78,13.78,13.75,13.76,639600.0,7.1928,7.1928,7.1771,7.1823,639600.0
2009-03-23 13:50:00,13.76,14.02,13.76,13.78,573500.0,7.1823,7.318,7.1823,7.1928,573500.0
2009-03-23 13:55:00,13.77,13.78,13.72,13.74,598000.0,7.1876,7.1928,7.1615,7.1719,598000.0
2009-03-23 14:00:00,13.74,13.78,13.73,13.75,377300.0,7.1719,7.1928,7.1667,7.1771,377300.0
2009-03-23 14:05:00,13.75,13.76,13.73,13.76,645300.0,7.1771,7.1823,7.1667,7.1823,645300.0
2009-03-23 14:10:00,13.76,13.76,13.67,13.69,895300.0,7.1823,7.1823,7.1354,7.1458,895300.0
2009-03-23 14:15:00,13.69,13.71,13.67,13.71,502600.0,7.1458,7.1562,7.1354,7.1562,502600.0
2009-03-23 14:20:00,13.71,13.74,13.71,13.74,146400.0,7.1562,7.1719,7.1562,7.1719,146400.0
2009-03-23 14:25:00,13.73,13.77,13.73,13.77,203300.0,7.1667,7.1876,7.1667,7.1876,203300.0
2009-03-23 14:30:00,13.76,13.8,13.76,13.8,324700.0,7.1823,7.2032,7.1823,7.2032,324700.0
2009-03-23 14:35:00,13.79,13.81,13.76,13.76,717200.0,7.198,7.2084,7.1823,7.1823,717200.0
2009-03-23 14:40:00,13.76,13.79,13.75,13.79,639400.0,7.1823,7.198,7.1771,7.198,639400.0
2009-03-23 14:45:00,13.79,13.83,13.78,13.83,911500.0,7.198,7.2189,7.1928,7.2189,911500.0
2009-03-23 14:50:00,13.83,13.91,13.83,13.86,1431400.0,7.2189,7.2606,7.2189,7.2345,1431400.0
2009-03-23 14:55:00,13.87,13.89,13.85,13.88,470000.0,7.2397,7.2502,7.2293,7.245,470000.0
2009-03-23 15:00:00,13.87,13.93,13.85,13.89,870600.0,7.2397,7.2711,7.2293,7.2502,870600.0
2009-03-23 15:05:00,13.89,13.93,13.86,13.9,926600.0,7.2502,7.2711,7.2345,7.2554,926600.0
2009-03-23 15:10:00,13.9,13.97,13.9,13.96,493500.0,7.2554,7.2919,7.2554,7.2867,493500.0
2009-03-23 15:15:00,13.97,13.98,13.89,13.9,1351900.0,7.2919,7.2972,7.2502,7.2554,1351900.0
2009-03-23 15:20:00,13.91,13.93,13.88,13.88,498100.0,7.2606,7.2711,7.245,7.245,498100.0
2009-03-23 15:25:00,13.88,13.91,13.87,13.9,547200.0,7.245,7.2606,7.2397,7.2554,547200.0
2009-03-23 15:30:00,13.91,13.96,13.9,13.92,1686400.0,7.2606,7.2867,7.2554,7.2658,1686400.0
2009-03-23 15:35:00,13.92,14.01,13.91,14.0,1693200.0,7.2658,7.3128,7.2606,7.3076,1693200.0
2009-03-23 15:40:00,13.99,14.0,13.97,14.0,1277400.0,7.3024,7.3076,7.2919,7.3076,1277400.0
2009-03-23 15:45:00,14.0,14.05,13.99,14.02,1687700.0,7.3076,7.3337,7.3024,7.318,1687700.0
2009-03-23 15:50:00,14.02,14.08,14.01,14.05,2254400.0,7.318,7.3494,7.3128,7.3337,2254400.0
2009-03-23 15:55:00,14.05,14.06,14.02,14.02,2254100.0,7.3337,7.3389,7.318,7.318,2254100.0
2009-03-24 09:30:00,13.87,13.95,13.87,13.9,1803600.0,7.2397,7.2815,7.2397,7.2554,1803600.0
2009-03-24 09:35:00,13.9,13.97,13.89,13.91,1065100.0,7.2554,7.2919,7.2502,7.2606,1065100.0
2009-03-24 09:40:00,13.91,13.94,13.9,13.91,838500.0,7.2606,7.2763,7.2554,7.2606,838500.0
2009-03-24 09:45:00,13.91,13.98,13.9,13.98,742500.0,7.2606,7.2972,7.2554,7.2972,742500.0
2009-03-24 09:50:00,13.98,14.05,13.96,14.04,1033100.0,7.2972,7.3337,7.2867,7.3285,1033100.0
2009-03-24 09:55:00,14.03,14.12,14.01,14.1,1035400.0,7.3233,7.3702,7.3128,7.3598,1035400.0
2009-03-24 10:00:00,14.1,14.15,14.05,14.1,1103300.0,7.3598,7.3859,7.3337,7.3598,1103300.0
2009-03-24 10:05:00,14.09,14.11,14.02,14.07,798800.0,7.3546,7.365,7.318,7.3441,798800.0
2009-03-24 10:10:00,14.07,14.1,14.03,14.06,601400.0,7.3441,7.3598,7.3233,7.3389,601400.0
2009-03-24 10:15:00,14.05,14.08,14.04,14.06,757500.0,7.3337,7.3494,7.3285,7.3389,757500.0
2009-03-24 10:20:00,14.06,14.13,14.06,14.11,689900.0,7.3389,7.3755,7.3389,7.365,689900.0
2009-03-24 10:25:00,14.12,14.12,14.07,14.07,351800.0,7.3702,7.3702,7.3441,7.3441,351800.0
2009-03-24 10:30:00,14.07,14.12,14.05,14.11,428800.0,7.3441,7.3702,7.3337,7.365,428800.0
2009-03-24 10:35:00,14.11,14.13,14.08,14.12,498400.0,7.365,7.3755,7.3494,7.3702,498400.0
2009-03-24 10:40:00,14.12,14.15,14.11,14.12,395000.0,7.3702,7.3859,7.365,7.3702,395000.0
2009-03-24 10:45:00,14.12,14.15,14.09,14.13,798600.0,7.3702,7.3859,7.3546,7.3755,798600.0
2009-03-24 10:50:00,14.13,14.15,14.1,14.14,593800.0,7.3755,7.3859,7.3598,7.3807,593800.0
2009-03-24 10:55:00,14.13,14.16,14.11,14.13,451200.0,7.3755,7.3911,7.365,7.3755,451200.0
2009-03-24 11:00:00,14.14,14.14,14.08,14.1,438200.0,7.3807,7.3807,7.3494,7.3598,438200.0
2009-03-24 11:05:00,14.1,14.14,14.09,14.11,358100.0,7.3598,7.3807,7.3546,7.365,358100.0
2009-03-24 11:10:00,14.11,14.12,14.1,14.11,357800.0,7.365,7.3702,7.3598,7.365,357800.0
2009-03-24 11:15:00,14.1,14.11,14.03,14.05,360300.0,7.3598,7.365,7.3233,7.3337,360300.0
2009-03-24 11:20:00,14.04,14.08,14.03,14.07,538400.0,7.3285,7.3494,7.3233,7.3441,538400.0
2009-03-24 11:25:00,14.07,14.09,14.05,14.07,302100.0,7.3441,7.3546,7.3337,7.3441,302100.0
2009-03-24 11:30:00,14.08,14.09,14.03,14.03,357600.0,7.3494,7.3546,7.3233,7.3233,357600.0
2009-03-24 11:35:00,14.03,14.08,14.03,14.04,799500.0,7.3233,7.3494,7.3233,7.3285,799500.0
2009-03-24 11:40:00,14.04,14.05,14.02,14.04,178500.0,7.3285,7.3337,7.318,7.3285,178500.0
2009-03-24 11:45:00,14.03,14.05,14.02,14.02,151600.0,7.3233,7.3337,7.318,7.318,151600.0
2009-03-24 11:50:00,14.02,14.04,13.97,13.98,363300.0,7.318,7.3285,7.2919,7.2972,363300.0
2009-03-24 11:55:00,13.98,14.01,13.95,13.96,965000.0,7.2972,7.3128,7.2815,7.2867,965000.0
2009-03-24 12:00:00,13.96,14.08,13.94,13.96,758500.0,7.2867,7.3494,7.2763,7.2867,758500.0
2009-03-24 12:05:00,13.96,14.0,13.96,13.98,213100.0,7.2867,7.3076,7.2867,7.2972,213100.0
2009-03-24 12:10:00,13.98,14.03,13.98,14.01,268300.0,7.2972,7.3233,7.2972,7.3128,268300.0
2009-03-24 12:15:00,14.01,14.06,14.0,14.06,565900.0,7.3128,7.3389,7.3076,7.3389,565900.0
2009-03-24 12:20:00,14.05,14.08,14.05,14.06,617100.0,7.3337,7.3494,7.3337,7.3389,617100.0
2009-03-24 12:25:00,14.06,14.1,14.06,14.1,419900.0,7.3389,7.3598,7.3389,7.3598,419900.0
2009-03-24 12:30:00,14.1,14.13,14.08,14.1,343400.0,7.3598,7.3755,7.3494,7.3598,343400.0
2009-03-24 12:35:00,14.1,14.13,14.1,14.1,218600.0,7.3598,7.3755,7.3598,7.3598,218600.0
2009-03-24 12:40:00,14.1,14.11,14.07,14.07,439000.0,7.3598,7.365,7.3441,7.3441,439000.0
2009-03-24 12:45:00,14.07,14.11,14.06,14.1,206500.0,7.3441,7.365,7.3389,7.3598,206500.0
2009-03-24 12:50:00,14.1,14.11,14.08,14.08,360400.0,7.3598,7.365,7.3494,7.3494,360400.0
2009-03-24 12:55:00,14.09,14.09,14.08,14.09,140200.0,7.3546,7.3546,7.3494,7.3546,140200.0
2009-03-24 13:00:00,14.09,14.09,14.05,14.07,265700.0,7.3546,7.3546,7.3337,7.3441,265700.0
2009-03-24 13:05:00,14.07,14.08,14.03,14.05,403100.0,7.3441,7.3494,7.3233,7.3337,403100.0
2009-03-24 13:10:00,14.05,14.05,13.99,14.01,386200.0,7.3337,7.3337,7.3024,7.3128,386200.0
2009-03-24 13:15:00,14.0,14.04,13.99,14.03,190800.0,7.3076,7.3285,7.3024,7.3233,190800.0
2009-03-24 13:20:00,14.03,14.05,14.03,14.03,135500.0,7.3233,7.3337,7.3233,7.3233,135500.0
2009-03-24 13:25:00,14.03,14.04,14.02,14.03,165900.0,7.3233,7.3285,7.318,7.3233,165900.0
2009-03-24 13:30:00,14.03,14.03,13.97,13.98,399400.0,7.3233,7.3233,7.2919,7.2972,399400.0
2009-03-24 13:35:00,13.98,13.98,13.94,13.94,327400.0,7.2972,7.2972,7.2763,7.2763,327400.0
2009-03-24 13:40:00,13.94,13.97,13.94,13.95,171000.0,7.2763,7.2919,7.2763,7.2815,171000.0
2009-03-24 13:45:00,13.95,13.98,13.94,13.94,290600.0,7.2815,7.2972,7.2763,7.2763,290600.0
2009-03-24 13:50:00,13.94,13.95,13.91,13.93,481500.0,7.2763,7.2815,7.2606,7.2711,481500.0
2009-03-24 13:55:00,13.94,13.96,13.9,13.93,1130900.0,7.2763,7.2867,7.2554,7.2711,1130900.0
2009-03-24 14:00:00,13.94,13.95,13.91,13.92,385100.0,7.2763,7.2815,7.2606,7.2658,385100.0
2009-03-24 14:05:00,13.93,13.97,13.93,13.96,646200.0,7.2711,7.2919,7.2711,7.2867,646200.0
2009-03-24 14:10:00,13.96,13.99,13.94,13.97,387000.0,7.2867,7.3024,7.2763,7.2919,387000.0
2009-03-24 14:15:00,13.97,13.99,13.96,13.98,433500.0,7.2919,7.3024,7.2867,7.2972,433500.0
2009-03-24 14:20:00,13.98,14.01,13.9,14.0,730100.0,7.2972,7.3128,7.2554,7.3076,730100.0
2009-03-24 14:25:00,14.01,14.01,13.94,13.96,661200.0,7.3128,7.3128,7.2763,7.2867,661200.0
2009-03-24 14:30:00,13.95,13.99,13.94,13.95,234200.0,7.2815,7.3024,7.2763,7.2815,234200.0
2009-03-24 14:35:00,13.95,13.99,13.94,13.99,203900.0,7.2815,7.3024,7.2763,7.3024,203900.0
2009-03-24 14:40:00,13.99,14.0,13.95,13.96,327300.0,7.3024,7.3076,7.2815,7.2867,327300.0
2009-03-24 14:45:00,13.97,14.01,13.96,13.98,235300.0,7.2919,7.3128,7.2867,7.2972,235300.0
2009-03-24 14:50:00,13.99,14.01,13.97,13.97,229700.0,7.3024,7.3128,7.2919,7.2919,229700.0
2009-03-24 14:55:00,13.97,13.99,13.97,13.98,151400.0,7.2919,7.3024,7.2919,7.2972,151400.0
2009-03-24 15:00:00,13.98,14.0,13.97,13.98,187100.0,7.2972,7.3076,7.2919,7.2972,187100.0
2009-03-24 15:05:00,13.97,13.99,13.93,13.99,594900.0,7.2919,7.3024,7.2711,7.3024,594900.0
2009-03-24 15:10:00,13.99,14.0,13.94,13.96,287000.0,7.3024,7.3076,7.2763,7.2867,287000.0
2009-03-24 15:15:00,13.96,13.97,13.93,13.94,420200.0,7.2867,7.2919,7.2711,7.2763,420200.0
2009-03-24 15:20:00,13.95,13.98,13.9,13.91,469900.0,7.2815,7.2972,7.2554,7.2606,469900.0
2009-03-24 15:25:00,13.91,13.93,13.9,13.91,452800.0,7.2606,7.2711,7.2554,7.2606,452800.0
2009-03-24 15:30:00,13.91,13.93,13.89,13.91,419100.0,7.2606,7.2711,7.2502,7.2606,419100.0
2009-03-24 15:35:00,13.91,13.97,13.91,13.94,410100.0,7.2606,7.2919,7.2606,7.2763,410100.0
2009-03-24 15:40:00,13.95,13.95,13.9,13.92,480000.0,7.2815,7.2815,7.2554,7.2658,480000.0
2009-03-24 15:45:00,13.92,13.96,13.91,13.91,468300.0,7.2658,7.2867,7.2606,7.2606,468300.0
2009-03-24 15:50:00,13.91,13.92,13.87,13.87,691100.0,7.2606,7.2658,7.2397,7.2397,691100.0
2009-03-24 15:55:00,13.88,13.91,13.84,13.87,1918200.0,7.245,7.2606,7.2241,7.2397,1918200.0
2009-03-25 09:30:00,13.99,14.04,13.89,14.02,1291400.0,7.3024,7.3285,7.2502,7.318,1291400.0
2009-03-25 09:35:00,14.02,14.05,13.97,14.04,966900.0,7.318,7.3337,7.2919,7.3285,966900.0
2009-03-25 09:40:00,14.04,14.1,14.03,14.09,719400.0,7.3285,7.3598,7.3233,7.3546,719400.0
2009-03-25 09:45:00,14.09,14.12,14.04,14.07,1274500.0,7.3546,7.3702,7.3285,7.3441,1274500.0
2009-03-25 09:50:00,14.07,14.12,14.07,14.11,584100.0,7.3441,7.3702,7.3441,7.365,584100.0
2009-03-25 09:55:00,14.12,14.15,14.1,14.11,885300.0,7.3702,7.3859,7.3598,7.365,885300.0
2009-03-25 10:00:00,14.11,14.19,14.1,14.19,1471700.0,7.365,7.4068,7.3598,7.4068,1471700.0
2009-03-25 10:05:00,14.19,14.23,14.16,14.23,1103600.0,7.4068,7.4277,7.3911,7.4277,1103600.0
2009-03-25 10:10:00,14.22,14.25,14.19,14.19,1356500.0,7.4224,7.4381,7.4068,7.4068,1356500.0
2009-03-25 10:15:00,14.19,14.26,14.19,14.25,988600.0,7.4068,7.4433,7.4068,7.4381,988600.0
2009-03-25 10:20:00,14.25,14.25,14.18,14.21,622200.0,7.4381,7.4381,7.4016,7.4172,622200.0
2009-03-25 10:25:00,14.21,14.25,14.18,14.23,1175400.0,7.4172,7.4381,7.4016,7.4277,1175400.0
2009-03-25 10:30:00,14.23,14.27,14.22,14.27,521100.0,7.4277,7.4485,7.4224,7.4485,521100.0
2009-03-25 10:35:00,14.27,14.31,14.25,14.31,833800.0,7.4485,7.4694,7.4381,7.4694,833800.0
2009-03-25 10:40:00,14.3,14.36,14.29,14.35,718900.0,7.4642,7.4955,7.459,7.4903,718900.0
2009-03-25 10:45:00,14.35,14.42,14.34,14.36,1862900.0,7.4903,7.5268,7.4851,7.4955,1862900.0
2009-03-25 10:50:00,14.36,14.38,14.35,14.37,409300.0,7.4955,7.506,7.4903,7.5007,409300.0
2009-03-25 10:55:00,14.37,14.38,14.31,14.32,815000.0,7.5007,7.506,7.4694,7.4746,815000.0
2009-03-25 11:00:00,14.31,14.43,14.31,14.42,1573000.0,7.4694,7.5321,7.4694,7.5268,1573000.0
2009-03-25 11:05:00,14.42,14.45,14.4,14.44,1956800.0,7.5268,7.5425,7.5164,7.5373,1956800.0
2009-03-25 11:10:00,14.44,14.44,14.36,14.36,686300.0,7.5373,7.5373,7.4955,7.4955,686300.0
2009-03-25 11:15:00,14.37,14.37,14.34,14.35,860000.0,7.5007,7.5007,7.4851,7.4903,860000.0
2009-03-25 11:20:00,14.34,14.37,14.33,14.37,564800.0,7.4851,7.5007,7.4799,7.5007,564800.0
2009-03-25 11:25:00,14.37,14.38,14.34,14.38,173900.0,7.5007,7.506,7.4851,7.506,173900.0
2009-03-25 11:30:00,14.38,14.41,14.36,14.37,419000.0,7.506,7.5216,7.4955,7.5007,419000.0
2009-03-25 11:35:00,14.37,14.37,14.31,14.35,634200.0,7.5007,7.5007,7.4694,7.4903,634200.0
2009-03-25 11:40:00,14.35,14.41,14.34,14.41,1203700.0,7.4903,7.5216,7.4851,7.5216,1203700.0
2009-03-25 11:45:00,14.41,14.44,14.4,14.44,349600.0,7.5216,7.5373,7.5164,7.5373,349600.0
2009-03-25 11:50:00,14.44,14.5,14.43,14.49,1097400.0,7.5373,7.5686,7.5321,7.5634,1097400.0
2009-03-25 11:55:00,14.5,14.52,14.47,14.49,1578200.0,7.5686,7.579,7.5529,7.5634,1578200.0
2009-03-25 12:00:00,14.49,14.58,14.48,14.54,582800.0,7.5634,7.6103,7.5582,7.5895,582800.0
2009-03-25 12:05:00,14.54,14.58,14.53,14.56,459500.0,7.5895,7.6103,7.5843,7.5999,459500.0
2009-03-25 12:10:00,14.57,14.6,14.56,14.57,318000.0,7.6051,7.6208,7.5999,7.6051,318000.0
2009-03-25 12:15:00,14.56,14.57,14.52,14.52,1106900.0,7.5999,7.6051,7.579,7.579,1106900.0
2009-03-25 12:20:00,14.52,14.56,14.5,14.5,477600.0,7.579,7.5999,7.5686,7.5686,477600.0
2009-03-25 12:25:00,14.51,14.51,14.47,14.48,755200.0,7.5738,7.5738,7.5529,7.5582,755200.0
2009-03-25 12:30:00,14.48,14.52,14.47,14.47,715900.0,7.5582,7.579,7.5529,7.5529,715900.0
2009-03-25 12:35:00,14.48,14.5,14.43,14.45,315000.0,7.5582,7.5686,7.5321,7.5425,315000.0
2009-03-25 12:40:00,14.46,14.47,14.41,14.42,699000.0,7.5477,7.5529,7.5216,7.5268,699000.0
2009-03-25 12:45:00,14.43,14.43,14.37,14.37,428100.0,7.5321,7.5321,7.5007,7.5007,428100.0
2009-03-25 12:50:00,14.37,14.38,14.34,14.36,263200.0,7.5007,7.506,7.4851,7.4955,263200.0
2009-03-25 12:55:00,14.37,14.4,14.36,14.37,430800.0,7.5007,7.5164,7.4955,7.5007,430800.0
2009-03-25 13:00:00,14.37,14.4,14.34,14.34,229900.0,7.5007,7.5164,7.4851,7.4851,229900.0
2009-03-25 13:05:00,14.34,14.35,14.3,14.3,280700.0,7.4851,7.4903,7.4642,7.4642,280700.0
2009-03-25 13:10:00,14.3,14.33,14.26,14.26,487400.0,7.4642,7.4799,7.4433,7.4433,487400.0
2009-03-25 13:15:00,14.26,14.28,14.24,14.26,371400.0,7.4433,7.4538,7.4329,7.4433,371400.0
2009-03-25 13:20:00,14.26,14.27,14.19,14.21,1032100.0,7.4433,7.4485,7.4068,7.4172,1032100.0
2009-03-25 13:25:00,14.21,14.23,14.14,14.16,855500.0,7.4172,7.4277,7.3807,7.3911,855500.0
2009-03-25 13:30:00,14.16,14.18,14.13,14.17,978700.0,7.3911,7.4016,7.3755,7.3963,978700.0
2009-03-25 13:35:00,14.17,14.19,14.13,14.13,624700.0,7.3963,7.4068,7.3755,7.3755,624700.0
2009-03-25 13:40:00,14.14,14.15,14.1,14.13,616000.0,7.3807,7.3859,7.3598,7.3755,616000.0
2009-03-25 13:45:00,14.13,14.14,14.09,14.1,633500.0,7.3755,7.3807,7.3546,7.3598,633500.0
2009-03-25 13:50:00,14.1,14.17,14.09,14.16,645100.0,7.3598,7.3963,7.3546,7.3911,645100.0
2009-03-25 13:55:00,14.16,14.22,14.15,14.17,788100.0,7.3911,7.4224,7.3859,7.3963,788100.0
2009-03-25 14:00:00,14.18,14.19,14.13,14.16,768400.0,7.4016,7.4068,7.3755,7.3911,768400.0
2009-03-25 14:05:00,14.15,14.18,14.11,14.13,692700.0,7.3859,7.4016,7.365,7.3755,692700.0
2009-03-25 14:10:00,14.13,14.17,14.12,14.13,459000.0,7.3755,7.3963,7.3702,7.3755,459000.0
2009-03-25 14:15:00,14.13,14.21,14.11,14.21,1247400.0,7.3755,7.4172,7.365,7.4172,1247400.0
2009-03-25 14:20:00,14.2,14.28,14.17,14.25,1060500.0,7.412,7.4538,7.3963,7.4381,1060500.0
2009-03-25 14:25:00,14.25,14.26,14.19,14.21,502600.0,7.4381,7.4433,7.4068,7.4172,502600.0
2009-03-25 14:30:00,14.21,14.21,14.14,14.15,448600.0,7.4172,7.4172,7.3807,7.3859,448600.0
2009-03-25 14:35:00,14.16,14.17,14.13,14.13,256800.0,7.3911,7.3963,7.3755,7.3755,256800.0
2009-03-25 14:40:00,14.14,14.15,14.07,14.07,491100.0,7.3807,7.3859,7.3441,7.3441,491100.0
2009-03-25 14:45:00,14.08,14.09,14.03,14.08,729000.0,7.3494,7.3546,7.3233,7.3494,729000.0
2009-03-25 14:50:00,14.08,14.11,14.04,14.09,718500.0,7.3494,7.365,7.3285,7.3546,718500.0
2009-03-25 14:55:00,14.08,14.11,14.07,14.07,695400.0,7.3494,7.365,7.3441,7.3441,695400.0
2009-03-25 15:00:00,14.07,14.09,14.01,14.03,519200.0,7.3441,7.3546,7.3128,7.3233,519200.0
2009-03-25 15:05:00,14.03,14.09,14.02,14.05,596200.0,7.3233,7.3546,7.318,7.3337,596200.0
2009-03-25 15:10:00,14.04,14.08,14.04,14.06,1189600.0,7.3285,7.3494,7.3285,7.3389,1189600.0
2009-03-25 15:15:00,14.05,14.06,14.03,14.06,366700.0,7.3337,7.3389,7.3233,7.3389,366700.0
2009-03-25 15:20:00,14.06,14.09,14.04,14.05,1022400.0,7.3389,7.3546,7.3285,7.3337,1022400.0
2009-03-25 15:25:00,14.05,14.08,14.04,14.04,471900.0,7.3337,7.3494,7.3285,7.3285,471900.0
2009-03-25 15:30:00,14.04,14.05,14.01,14.03,757700.0,7.3285,7.3337,7.3128,7.3233,757700.0
2009-03-25 15:35:00,14.04,14.08,14.03,14.07,668200.0,7.3285,7.3494,7.3233,7.3441,668200.0
2009-03-25 15:40:00,14.08,14.13,14.03,14.13,1046200.0,7.3494,7.3755,7.3233,7.3755,1046200.0
2009-03-25 15:45:00,14.12,14.16,14.09,14.09,1289500.0,7.3702,7.3911,7.3546,7.3546,1289500.0
2009-03-25 15:50:00,14.09,14.15,14.07,14.15,1449300.0,7.3546,7.3859,7.3441,7.3859,1449300.0
2009-03-25 15:55:00,14.15,14.34,14.14,14.29,3516500.0,7.3859,7.4851,7.3807,7.459,3516500.0
2009-03-26 09:30:00,14.28,14.33,14.2,14.28,937900.0,7.4538,7.4799,7.412,7.4538,937900.0
2009-03-26 09:35:00,14.28,14.39,14.25,14.31,900200.0,7.4538,7.5112,7.4381,7.4694,900200.0
2009-03-26 09:40:00,14.31,14.39,14.29,14.34,754900.0,7.4694,7.5112,7.459,7.4851,754900.0
2009-03-26 09:45:00,14.34,14.34,14.26,14.27,702800.0,7.4851,7.4851,7.4433,7.4485,702800.0
2009-03-26 09:50:00,14.27,14.3,14.24,14.27,582400.0,7.4485,7.4642,7.4329,7.4485,582400.0
2009-03-26 09:55:00,14.27,14.5,14.26,14.32,2421600.0,7.4485,7.5686,7.4433,7.4746,2421600.0
2009-03-26 10:00:00,14.32,14.35,14.28,14.32,881500.0,7.4746,7.4903,7.4538,7.4746,881500.0
2009-03-26 10:05:00,14.33,14.46,14.33,14.41,1412500.0,7.4799,7.5477,7.4799,7.5216,1412500.0
2009-03-26 10:10:00,14.41,14.42,14.38,14.41,633200.0,7.5216,7.5268,7.506,7.5216,633200.0
2009-03-26 10:15:00,14.41,14.42,14.36,14.38,841300.0,7.5216,7.5268,7.4955,7.506,841300.0
2009-03-26 10:20:00,14.38,14.39,14.35,14.36,370600.0,7.506,7.5112,7.4903,7.4955,370600.0
2009-03-26 10:25:00,14.36,14.37,14.34,14.36,446400.0,7.4955,7.5007,7.4851,7.4955,446400.0
2009-03-26 10:30:00,14.36,14.45,14.35,14.45,476300.0,7.4955,7.5425,7.4903,7.5425,476300.0
2009-03-26 10:35:00,14.45,14.53,14.45,14.49,913700.0,7.5425,7.5843,7.5425,7.5634,913700.0
2009-03-26 10:40:00,14.49,14.62,14.47,14.6,1383600.0,7.5634,7.6312,7.5529,7.6208,1383600.0
2009-03-26 10:45:00,14.61,14.61,14.52,14.52,682800.0,7.626,7.626,7.579,7.579,682800.0
2009-03-26 10:50:00,14.52,14.58,14.51,14.53,511500.0,7.579,7.6103,7.5738,7.5843,511500.0
2009-03-26 10:55:00,14.53,14.58,14.51,14.56,695500.0,7.5843,7.6103,7.5738,7.5999,695500.0
2009-03-26 11:00:00,14.56,14.59,14.55,14.55,409700.0,7.5999,7.6156,7.5947,7.5947,409700.0
2009-03-26 11:05:00,14.55,14.58,14.53,14.55,429500.0,7.5947,7.6103,7.5843,7.5947,429500.0
2009-03-26 11:10:00,14.55,14.57,14.53,14.53,363900.0,7.5947,7.6051,7.5843,7.5843,363900.0
2009-03-26 11:15:00,14.53,14.57,14.52,14.54,388700.0,7.5843,7.6051,7.579,7.5895,388700.0
2009-03-26 11:20:00,14.54,14.57,14.53,14.55,539400.0,7.5895,7.6051,7.5843,7.5947,539400.0
2009-03-26 11:25:00,14.56,14.58,14.51,14.51,371600.0,7.5999,7.6103,7.5738,7.5738,371600.0
2009-03-26 11:30:00,14.52,14.57,14.51,14.56,687300.0,7.579,7.6051,7.5738,7.5999,687300.0
2009-03-26 11:35:00,14.56,14.6,14.53,14.58,334600.0,7.5999,7.6208,7.5843,7.6103,334600.0
2009-03-26 11:40:00,14.58,14.6,14.55,14.58,965900.0,7.6103,7.6208,7.5947,7.6103,965900.0
2009-03-26 11:45:00,14.58,14.58,14.49,14.49,647100.0,7.6103,7.6103,7.5634,7.5634,647100.0
2009-03-26 11:50:00,14.49,14.51,14.43,14.48,500200.0,7.5634,7.5738,7.5321,7.5582,500200.0
2009-03-26 11:55:00,14.49,14.49,14.42,14.46,375900.0,7.5634,7.5634,7.5268,7.5477,375900.0
2009-03-26 12:00:00,14.47,14.49,14.43,14.49,400800.0,7.5529,7.5634,7.5321,7.5634,400800.0
2009-03-26 12:05:00,14.49,14.54,14.45,14.46,836800.0,7.5634,7.5895,7.5425,7.5477,836800.0
2009-03-26 12:10:00,14.46,14.47,14.43,14.44,175300.0,7.5477,7.5529,7.5321,7.5373,175300.0
2009-03-26 12:15:00,14.44,14.46,14.39,14.46,363100.0,7.5373,7.5477,7.5112,7.5477,363100.0
2009-03-26 12:20:00,14.46,14.51,14.45,14.48,527600.0,7.5477,7.5738,7.5425,7.5582,527600.0
2009-03-26 12:25:00,14.47,14.48,14.43,14.44,359700.0,7.5529,7.5582,7.5321,7.5373,359700.0
2009-03-26 12:30:00,14.45,14.46,14.37,14.4,402500.0,7.5425,7.5477,7.5007,7.5164,402500.0
2009-03-26 12:35:00,14.4,14.42,14.36,14.41,445300.0,7.5164,7.5268,7.4955,7.5216,445300.0
2009-03-26 12:40:00,14.42,14.43,14.31,14.31,339800.0,7.5268,7.5321,7.4694,7.4694,339800.0
2009-03-26 12:45:00,14.32,14.34,14.31,14.33,233000.0,7.4746,7.4851,7.4694,7.4799,233000.0
2009-03-26 12:50:00,14.33,14.34,14.3,14.33,191500.0,7.4799,7.4851,7.4642,7.4799,191500.0
2009-03-26 12:55:00,14.32,14.35,14.3,14.33,258900.0,7.4746,7.4903,7.4642,7.4799,258900.0
2009-03-26 13:00:00,14.32,14.45,14.32,14.42,438800.0,7.4746,7.5425,7.4746,7.5268,438800.0
2009-03-26 13:05:00,14.41,14.51,14.41,14.5,552700.0,7.5216,7.5738,7.5216,7.5686,552700.0
2009-03-26 13:10:00,14.5,14.52,14.46,14.48,399300.0,7.5686,7.579,7.5477,7.5582,399300.0
2009-03-26 13:15:00,14.48,14.51,14.47,14.5,501200.0,7.5582,7.5738,7.5529,7.5686,501200.0
2009-03-26 13:20:00,14.5,14.6,14.48,14.58,678700.0,7.5686,7.6208,7.5582,7.6103,678700.0
2009-03-26 13:25:00,14.58,14.61,14.55,14.59,589200.0,7.6103,7.626,7.5947,7.6156,589200.0
2009-03-26 13:30:00,14.6,14.61,14.57,14.58,488500.0,7.6208,7.626,7.6051,7.6103,488500.0
2009-03-26 13:35:00,14.57,14.58,14.53,14.53,521400.0,7.6051,7.6103,7.5843,7.5843,521400.0
2009-03-26 13:40:00,14.54,14.55,14.52,14.52,270700.0,7.5895,7.5947,7.579,7.579,270700.0
2009-03-26 13:45:00,14.53,14.55,14.52,14.53,230000.0,7.5843,7.5947,7.579,7.5843,230000.0
2009-03-26 13:50:00,14.53,14.55,14.51,14.51,400700.0,7.5843,7.5947,7.5738,7.5738,400700.0
2009-03-26 13:55:00,14.52,14.55,14.48,14.48,239600.0,7.579,7.5947,7.5582,7.5582,239600.0
2009-03-26 14:00:00,14.49,14.52,14.48,14.52,431500.0,7.5634,7.579,7.5582,7.579,431500.0
2009-03-26 14:05:00,14.52,14.54,14.48,14.49,420100.0,7.579,7.5895,7.5582,7.5634,420100.0
2009-03-26 14:10:00,14.49,14.53,14.47,14.52,1071700.0,7.5634,7.5843,7.5529,7.579,1071700.0
2009-03-26 14:15:00,14.51,14.52,14.44,14.45,235900.0,7.5738,7.579,7.5373,7.5425,235900.0
2009-03-26 14:20:00,14.44,14.49,14.44,14.49,348500.0,7.5373,7.5634,7.5373,7.5634,348500.0
2009-03-26 14:25:00,14.49,14.5,14.4,14.4,477600.0,7.5634,7.5686,7.5164,7.5164,477600.0
2009-03-26 14:30:00,14.41,14.41,14.37,14.39,298500.0,7.5216,7.5216,7.5007,7.5112,298500.0
2009-03-26 14:35:00,14.39,14.43,14.38,14.42,390300.0,7.5112,7.5321,7.506,7.5268,390300.0
2009-03-26 14:40:00,14.42,14.43,14.4,14.42,230800.0,7.5268,7.5321,7.5164,7.5268,230800.0
2009-03-26 14:45:00,14.42,14.47,14.41,14.43,479000.0,7.5268,7.5529,7.5216,7.5321,479000.0
2009-03-26 14:50:00,14.43,14.43,14.34,14.36,615600.0,7.5321,7.5321,7.4851,7.4955,615600.0
2009-03-26 14:55:00,14.35,14.4,14.31,14.31,764400.0,7.4903,7.5164,7.4694,7.4694,764400.0
2009-03-26 15:00:00,14.31,14.36,14.3,14.32,835100.0,7.4694,7.4955,7.4642,7.4746,835100.0
2009-03-26 15:05:00,14.36,14.47,14.33,14.42,1030200.0,7.4955,7.5529,7.4799,7.5268,1030200.0
2009-03-26 15:10:00,14.43,14.44,14.38,14.39,789700.0,7.5321,7.5373,7.506,7.5112,789700.0
2009-03-26 15:15:00,14.39,14.4,14.34,14.38,628300.0,7.5112,7.5164,7.4851,7.506,628300.0
2009-03-26 15:20:00,14.37,14.42,14.33,14.4,575700.0,7.5007,7.5268,7.4799,7.5164,575700.0
2009-03-26 15:25:00,14.4,14.44,14.37,14.44,539300.0,7.5164,7.5373,7.5007,7.5373,539300.0
2009-03-26 15:30:00,14.44,14.46,14.4,14.42,757000.0,7.5373,7.5477,7.5164,7.5268,757000.0
2009-03-26 15:35:00,14.42,14.42,14.36,14.39,1288100.0,7.5268,7.5268,7.4955,7.5112,1288100.0
2009-03-26 15:40:00,14.38,14.42,14.36,14.37,1416500.0,7.506,7.5268,7.4955,7.5007,1416500.0
2009-03-26 15:45:00,14.37,14.4,14.35,14.36,956500.0,7.5007,7.5164,7.4903,7.4955,956500.0
2009-03-26 15:50:00,14.36,14.5,14.3,14.37,1809100.0,7.4955,7.5686,7.4642,7.5007,1809100.0
2009-03-26 15:55:00,14.36,14.4,14.36,14.38,1354000.0,7.4955,7.5164,7.4955,7.506,1354000.0
2009-03-27 09:30:00,14.22,14.36,14.22,14.31,1683800.0,7.4224,7.4955,7.4224,7.4694,1683800.0
2009-03-27 09:35:00,14.3,14.31,14.19,14.21,766400.0,7.4642,7.4694,7.4068,7.4172,766400.0
2009-03-27 09:40:00,14.21,14.23,14.14,14.14,777800.0,7.4172,7.4277,7.3807,7.3807,777800.0
2009-03-27 09:45:00,14.14,14.15,14.08,14.12,736200.0,7.3807,7.3859,7.3494,7.3702,736200.0
2009-03-27 09:50:00,14.12,14.21,14.09,14.2,1153500.0,7.3702,7.4172,7.3546,7.412,1153500.0
2009-03-27 09:55:00,14.2,14.21,14.09,14.12,770100.0,7.412,7.4172,7.3546,7.3702,770100.0
2009-03-27 10:00:00,14.12,14.15,14.06,14.09,1012000.0,7.3702,7.3859,7.3389,7.3546,1012000.0
2009-03-27 10:05:00,14.1,14.11,14.02,14.04,754000.0,7.3598,7.365,7.318,7.3285,754000.0
2009-03-27 10:10:00,14.04,14.09,14.03,14.05,1013900.0,7.3285,7.3546,7.3233,7.3337,1013900.0
2009-03-27 10:15:00,14.05,14.13,14.05,14.09,932000.0,7.3337,7.3755,7.3337,7.3546,932000.0
2009-03-27 10:20:00,14.1,14.15,14.09,14.15,303400.0,7.3598,7.3859,7.3546,7.3859,303400.0
2009-03-27 10:25:00,14.15,14.16,14.13,14.15,857200.0,7.3859,7.3911,7.3755,7.3859,857200.0
2009-03-27 10:30:00,14.15,14.16,14.11,14.15,570400.0,7.3859,7.3911,7.365,7.3859,570400.0
2009-03-27 10:35:00,14.16,14.18,14.13,14.16,528600.0,7.3911,7.4016,7.3755,7.3911,528600.0
2009-03-27 10:40:00,14.16,14.18,14.12,14.13,370600.0,7.3911,7.4016,7.3702,7.3755,370600.0
2009-03-27 10:45:00,14.12,14.13,14.07,14.07,216000.0,7.3702,7.3755,7.3441,7.3441,216000.0
2009-03-27 10:50:00,14.07,14.13,14.06,14.11,268900.0,7.3441,7.3755,7.3389,7.365,268900.0
2009-03-27 10:55:00,14.12,14.13,14.07,14.08,118400.0,7.3702,7.3755,7.3441,7.3494,118400.0
2009-03-27 11:00:00,14.08,14.08,14.06,14.07,388600.0,7.3494,7.3494,7.3389,7.3441,388600.0
2009-03-27 11:05:00,14.07,14.16,14.07,14.09,852400.0,7.3441,7.3911,7.3441,7.3546,852400.0
2009-03-27 11:10:00,14.1,14.15,14.07,14.15,498100.0,7.3598,7.3859,7.3441,7.3859,498100.0
2009-03-27 11:15:00,14.15,14.15,14.1,14.13,203300.0,7.3859,7.3859,7.3598,7.3755,203300.0
2009-03-27 11:20:00,14.1,14.14,14.08,14.1,349600.0,7.3598,7.3807,7.3494,7.3598,349600.0
2009-03-27 11:25:00,14.1,14.13,14.06,14.07,467900.0,7.3598,7.3755,7.3389,7.3441,467900.0
2009-03-27 11:30:00,14.06,14.09,14.05,14.06,406400.0,7.3389,7.3546,7.3337,7.3389,406400.0
2009-03-27 11:35:00,14.06,14.08,14.04,14.04,378000.0,7.3389,7.3494,7.3285,7.3285,378000.0
2009-03-27 11:40:00,14.04,14.08,14.04,14.07,192900.0,7.3285,7.3494,7.3285,7.3441,192900.0
2009-03-27 11:45:00,14.07,14.11,14.07,14.07,322900.0,7.3441,7.365,7.3441,7.3441,322900.0
2009-03-27 11:50:00,14.06,14.09,14.02,14.02,645300.0,7.3389,7.3546,7.318,7.318,645300.0
2009-03-27 11:55:00,14.02,14.04,14.0,14.02,571500.0,7.318,7.3285,7.3076,7.318,571500.0
2009-03-27 12:00:00,14.01,14.07,14.01,14.02,463500.0,7.3128,7.3441,7.3128,7.318,463500.0
2009-03-27 12:05:00,14.03,14.1,14.02,14.09,652700.0,7.3233,7.3598,7.318,7.3546,652700.0
2009-03-27 12:10:00,14.09,14.1,14.04,14.06,318500.0,7.3546,7.3598,7.3285,7.3389,318500.0
2009-03-27 12:15:00,14.06,14.07,14.02,14.06,336700.0,7.3389,7.3441,7.318,7.3389,336700.0
2009-03-27 12:20:00,14.05,14.06,14.02,14.03,366800.0,7.3337,7.3389,7.318,7.3233,366800.0
2009-03-27 12:25:00,14.04,14.07,14.02,14.02,632600.0,7.3285,7.3441,7.318,7.318,632600.0
2009-03-27 12:30:00,14.02,14.08,14.02,14.02,470400.0,7.318,7.3494,7.318,7.318,470400.0
2009-03-27 12:35:00,14.02,14.05,14.01,14.02,363900.0,7.318,7.3337,7.3128,7.318,363900.0
2009-03-27 12:40:00,14.02,14.04,14.0,14.03,356300.0,7.318,7.3285,7.3076,7.3233,356300.0
2009-03-27 12:45:00,14.04,14.07,14.02,14.03,352400.0,7.3285,7.3441,7.318,7.3233,352400.0
2009-03-27 12:50:00,14.03,14.04,14.01,14.01,265700.0,7.3233,7.3285,7.3128,7.3128,265700.0
2009-03-27 12:55:00,14.02,14.02,14.0,14.01,216800.0,7.318,7.318,7.3076,7.3128,216800.0
2009-03-27 13:00:00,14.01,14.02,13.97,14.01,557500.0,7.3128,7.318,7.2919,7.3128,557500.0
2009-03-27 13:05:00,14.01,14.02,13.98,14.0,748300.0,7.3128,7.318,7.2972,7.3076,748300.0
2009-03-27 13:10:00,14.0,14.0,13.96,13.99,293600.0,7.3076,7.3076,7.2867,7.3024,293600.0
2009-03-27 13:15:00,13.99,14.02,13.99,14.0,197200.0,7.3024,7.318,7.3024,7.3076,197200.0
2009-03-27 13:20:00,14.0,14.03,13.98,14.03,154200.0,7.3076,7.3233,7.2972,7.3233,154200.0
2009-03-27 13:25:00,14.03,14.04,14.02,14.04,121000.0,7.3233,7.3285,7.318,7.3285,121000.0
2009-03-27 13:30:00,14.04,14.07,14.0,14.06,304200.0,7.3285,7.3441,7.3076,7.3389,304200.0
2009-03-27 13:35:00,14.06,14.06,14.02,14.03,130900.0,7.3389,7.3389,7.318,7.3233,130900.0
2009-03-27 13:40:00,14.02,14.03,13.95,14.02,1240900.0,7.318,7.3233,7.2815,7.318,1240900.0
2009-03-27 13:45:00,14.02,14.02,13.98,13.99,348000.0,7.318,7.318,7.2972,7.3024,348000.0
2009-03-27 13:50:00,14.0,14.0,13.95,13.96,498600.0,7.3076,7.3076,7.2815,7.2867,498600.0
2009-03-27 13:55:00,13.96,13.98,13.95,13.98,155200.0,7.2867,7.2972,7.2815,7.2972,155200.0
2009-03-27 14:00:00,13.98,14.01,13.96,14.0,422400.0,7.2972,7.3128,7.2867,7.3076,422400.0
2009-03-27 14:05:00,14.0,14.04,14.0,14.01,281400.0,7.3076,7.3285,7.3076,7.3128,281400.0
2009-03-27 14:10:00,14.02,14.07,14.0,14.05,537900.0,7.318,7.3441,7.3076,7.3337,537900.0
2009-03-27 14:15:00,14.05,14.08,14.04,14.06,584200.0,7.3337,7.3494,7.3285,7.3389,584200.0
2009-03-27 14:20:00,14.07,14.1,14.05,14.08,423900.0,7.3441,7.3598,7.3337,7.3494,423900.0
2009-03-27 14:25:00,14.08,14.1,14.06,14.07,327100.0,7.3494,7.3598,7.3389,7.3441,327100.0
2009-03-27 14:30:00,14.06,14.07,14.0,14.01,346800.0,7.3389,7.3441,7.3076,7.3128,346800.0
2009-03-27 14:35:00,14.01,14.03,13.98,14.0,236200.0,7.3128,7.3233,7.2972,7.3076,236200.0
2009-03-27 14:40:00,14.0,14.08,14.0,14.04,521500.0,7.3076,7.3494,7.3076,7.3285,521500.0
2009-03-27 14:45:00,14.05,14.05,13.96,14.0,611100.0,7.3337,7.3337,7.2867,7.3076,611100.0
2009-03-27 14:50:00,14.0,14.0,13.96,14.0,409600.0,7.3076,7.3076,7.2867,7.3076,409600.0
2009-03-27 14:55:00,14.0,14.06,13.98,14.05,599900.0,7.3076,7.3389,7.2972,7.3337,599900.0
2009-03-27 15:00:00,14.05,14.11,14.05,14.07,826900.0,7.3337,7.365,7.3337,7.3441,826900.0
2009-03-27 15:05:00,14.07,14.08,14.0,14.08,978000.0,7.3441,7.3494,7.3076,7.3494,978000.0
2009-03-27 15:10:00,14.07,14.1,14.05,14.07,362300.0,7.3441,7.3598,7.3337,7.3441,362300.0
2009-03-27 15:15:00,14.08,14.13,14.05,14.11,770300.0,7.3494,7.3755,7.3337,7.365,770300.0
2009-03-27 15:20:00,14.1,14.1,14.05,14.08,503400.0,7.3598,7.3598,7.3337,7.3494,503400.0
2009-03-27 15:25:00,14.08,14.09,14.01,14.06,554400.0,7.3494,7.3546,7.3128,7.3389,554400.0
2009-03-27 15:30:00,14.07,14.12,14.06,14.1,882500.0,7.3441,7.3702,7.3389,7.3598,882500.0
2009-03-27 15:35:00,14.1,14.1,14.01,14.02,892700.0,7.3598,7.3598,7.3128,7.318,892700.0
2009-03-27 15:40:00,14.02,14.07,14.0,14.02,925400.0,7.318,7.3441,7.3076,7.318,925400.0
2009-03-27 15:45:00,14.02,14.06,14.0,14.06,734200.0,7.318,7.3389,7.3076,7.3389,734200.0
2009-03-27 15:50:00,14.05,14.08,14.0,14.02,1104600.0,7.3337,7.3494,7.3076,7.318,1104600.0
2009-03-27 15:55:00,14.03,14.05,13.97,14.03,2466700.0,7.3233,7.3337,7.2919,7.3233,2466700.0
2009-03-30 09:30:00,13.88,13.98,13.84,13.9,1593700.0,7.245,7.2972,7.2241,7.2554,1593700.0
2009-03-30 09:35:00,13.9,14.04,13.88,14.01,1681100.0,7.2554,7.3285,7.245,7.3128,1681100.0
2009-03-30 09:40:00,14.02,14.03,13.9,13.95,1192400.0,7.318,7.3233,7.2554,7.2815,1192400.0
2009-03-30 09:45:00,13.95,13.97,13.9,13.91,598600.0,7.2815,7.2919,7.2554,7.2606,598600.0
2009-03-30 09:50:00,13.91,13.93,13.84,13.89,1115800.0,7.2606,7.2711,7.2241,7.2502,1115800.0
2009-03-30 09:55:00,13.88,13.93,13.86,13.91,341600.0,7.245,7.2711,7.2345,7.2606,341600.0
2009-03-30 10:00:00,13.91,13.91,13.86,13.9,558600.0,7.2606,7.2606,7.2345,7.2554,558600.0
2009-03-30 10:05:00,13.89,13.9,13.85,13.87,887000.0,7.2502,7.2554,7.2293,7.2397,887000.0
2009-03-30 10:10:00,13.86,13.89,13.85,13.87,634000.0,7.2345,7.2502,7.2293,7.2397,634000.0
2009-03-30 10:15:00,13.86,13.91,13.86,13.87,845200.0,7.2345,7.2606,7.2345,7.2397,845200.0
2009-03-30 10:20:00,13.88,13.93,13.85,13.91,605300.0,7.245,7.2711,7.2293,7.2606,605300.0
2009-03-30 10:25:00,13.91,13.93,13.87,13.89,643800.0,7.2606,7.2711,7.2397,7.2502,643800.0
2009-03-30 10:30:00,13.88,13.89,13.75,13.76,1427500.0,7.245,7.2502,7.1771,7.1823,1427500.0
2009-03-30 10:35:00,13.75,13.76,13.69,13.75,797700.0,7.1771,7.1823,7.1458,7.1771,797700.0
2009-03-30 10:40:00,13.74,13.75,13.68,13.68,942600.0,7.1719,7.1771,7.1406,7.1406,942600.0
2009-03-30 10:45:00,13.68,13.7,13.66,13.68,813200.0,7.1406,7.151,7.1301,7.1406,813200.0
2009-03-30 10:50:00,13.67,13.71,13.67,13.69,316700.0,7.1354,7.1562,7.1354,7.1458,316700.0
2009-03-30 10:55:00,13.7,13.7,13.63,13.64,946800.0,7.151,7.151,7.1145,7.1197,946800.0
2009-03-30 11:00:00,13.65,13.65,13.61,13.63,389500.0,7.1249,7.1249,7.104,7.1145,389500.0
2009-03-30 11:05:00,13.64,13.66,13.59,13.61,773600.0,7.1197,7.1301,7.0936,7.104,773600.0
2009-03-30 11:10:00,13.61,13.69,13.6,13.65,621700.0,7.104,7.1458,7.0988,7.1249,621700.0
2009-03-30 11:15:00,13.66,13.67,13.65,13.66,201700.0,7.1301,7.1354,7.1249,7.1301,201700.0
2009-03-30 11:20:00,13.65,13.7,13.64,13.67,590600.0,7.1249,7.151,7.1197,7.1354,590600.0
2009-03-30 11:25:00,13.67,13.67,13.62,13.62,490600.0,7.1354,7.1354,7.1093,7.1093,490600.0
2009-03-30 11:30:00,13.62,13.62,13.55,13.59,762200.0,7.1093,7.1093,7.0727,7.0936,762200.0
2009-03-30 11:35:00,13.59,13.63,13.58,13.61,385700.0,7.0936,7.1145,7.0884,7.104,385700.0
2009-03-30 11:40:00,13.61,13.66,13.59,13.63,745400.0,7.104,7.1301,7.0936,7.1145,745400.0
2009-03-30 11:45:00,13.64,13.68,13.63,13.67,326000.0,7.1197,7.1406,7.1145,7.1354,326000.0
2009-03-30 11:50:00,13.67,13.69,13.64,13.66,1043700.0,7.1354,7.1458,7.1197,7.1301,1043700.0
2009-03-30 11:55:00,13.67,13.69,13.64,13.67,608200.0,7.1354,7.1458,7.1197,7.1354,608200.0
2009-03-30 12:00:00,13.68,13.7,13.65,13.68,406800.0,7.1406,7.151,7.1249,7.1406,406800.0
2009-03-30 12:05:00,13.69,13.74,13.69,13.74,312000.0,7.1458,7.1719,7.1458,7.1719,312000.0
2009-03-30 12:10:00,13.73,13.75,13.7,13.73,376600.0,7.1667,7.1771,7.151,7.1667,376600.0
2009-03-30 12:15:00,13.73,13.77,13.71,13.77,402100.0,7.1667,7.1876,7.1562,7.1876,402100.0
2009-03-30 12:20:00,13.76,13.77,13.74,13.75,509500.0,7.1823,7.1876,7.1719,7.1771,509500.0
2009-03-30 12:25:00,13.76,13.76,13.69,13.73,510800.0,7.1823,7.1823,7.1458,7.1667,510800.0
2009-03-30 12:30:00,13.73,13.74,13.7,13.74,275200.0,7.1667,7.1719,7.151,7.1719,275200.0
2009-03-30 12:35:00,13.74,13.78,13.72,13.75,664800.0,7.1719,7.1928,7.1615,7.1771,664800.0
2009-03-30 12:40:00,13.75,13.76,13.73,13.75,298400.0,7.1771,7.1823,7.1667,7.1771,298400.0
2009-03-30 12:45:00,13.74,13.78,13.72,13.76,749900.0,7.1719,7.1928,7.1615,7.1823,749900.0
2009-03-30 12:50:00,13.76,13.76,13.72,13.74,196800.0,7.1823,7.1823,7.1615,7.1719,196800.0
2009-03-30 12:55:00,13.74,13.76,13.7,13.71,262700.0,7.1719,7.1823,7.151,7.1562,262700.0
2009-03-30 13:00:00,13.7,13.74,13.7,13.71,902900.0,7.151,7.1719,7.151,7.1562,902900.0
2009-03-30 13:05:00,13.71,13.71,13.67,13.68,487800.0,7.1562,7.1562,7.1354,7.1406,487800.0
2009-03-30 13:10:00,13.67,13.68,13.67,13.68,98900.0,7.1354,7.1406,7.1354,7.1406,98900.0
2009-03-30 13:15:00,13.68,13.68,13.65,13.65,177700.0,7.1406,7.1406,7.1249,7.1249,177700.0
2009-03-30 13:20:00,13.65,13.73,13.65,13.72,1573700.0,7.1249,7.1667,7.1249,7.1615,1573700.0
2009-03-30 13:25:00,13.72,13.78,13.71,13.75,375700.0,7.1615,7.1928,7.1562,7.1771,375700.0
2009-03-30 13:30:00,13.75,13.8,13.74,13.74,807600.0,7.1771,7.2032,7.1719,7.1719,807600.0
2009-03-30 13:35:00,13.74,13.75,13.67,13.7,617000.0,7.1719,7.1771,7.1354,7.151,617000.0
2009-03-30 13:40:00,13.7,13.73,13.68,13.69,509600.0,7.151,7.1667,7.1406,7.1458,509600.0
2009-03-30 13:45:00,13.69,13.71,13.64,13.66,931400.0,7.1458,7.1562,7.1197,7.1301,931400.0
2009-03-30 13:50:00,13.66,13.67,13.65,13.67,343100.0,7.1301,7.1354,7.1249,7.1354,343100.0
2009-03-30 13:55:00,13.67,13.67,13.61,13.63,319300.0,7.1354,7.1354,7.104,7.1145,319300.0
2009-03-30 14:00:00,13.63,13.73,13.6,13.64,750600.0,7.1145,7.1667,7.0988,7.1197,750600.0
2009-03-30 14:05:00,13.63,13.65,13.61,13.63,437400.0,7.1145,7.1249,7.104,7.1145,437400.0
2009-03-30 14:10:00,13.62,13.73,13.62,13.68,616600.0,7.1093,7.1667,7.1093,7.1406,616600.0
2009-03-30 14:15:00,13.68,13.69,13.65,13.67,372700.0,7.1406,7.1458,7.1249,7.1354,372700.0
2009-03-30 14:20:00,13.66,13.69,13.65,13.67,286400.0,7.1301,7.1458,7.1249,7.1354,286400.0
2009-03-30 14:25:00,13.67,13.68,13.63,13.64,293500.0,7.1354,7.1406,7.1145,7.1197,293500.0
2009-03-30 14:30:00,13.64,13.68,13.62,13.67,300200.0,7.1197,7.1406,7.1093,7.1354,300200.0
2009-03-30 14:35:00,13.67,13.68,13.64,13.64,363500.0,7.1354,7.1406,7.1197,7.1197,363500.0
2009-03-30 14:40:00,13.64,13.65,13.57,13.57,458000.0,7.1197,7.1249,7.0832,7.0832,458000.0
2009-03-30 14:45:00,13.57,13.62,13.57,13.6,536800.0,7.0832,7.1093,7.0832,7.0988,536800.0
2009-03-30 14:50:00,13.6,13.63,13.58,13.61,889300.0,7.0988,7.1145,7.0884,7.104,889300.0
2009-03-30 14:55:00,13.61,13.62,13.57,13.57,1153800.0,7.104,7.1093,7.0832,7.0832,1153800.0
2009-03-30 15:00:00,13.57,13.6,13.56,13.59,816900.0,7.0832,7.0988,7.0779,7.0936,816900.0
2009-03-30 15:05:00,13.59,13.65,13.57,13.64,517300.0,7.0936,7.1249,7.0832,7.1197,517300.0
2009-03-30 15:10:00,13.63,13.66,13.62,13.66,584400.0,7.1145,7.1301,7.1093,7.1301,584400.0
2009-03-30 15:15:00,13.66,13.69,13.63,13.64,621900.0,7.1301,7.1458,7.1145,7.1197,621900.0
2009-03-30 15:20:00,13.63,13.7,13.63,13.68,896100.0,7.1145,7.151,7.1145,7.1406,896100.0
2009-03-30 15:25:00,13.68,13.69,13.62,13.65,626000.0,7.1406,7.1458,7.1093,7.1249,626000.0
2009-03-30 15:30:00,13.65,13.7,13.64,13.66,1349100.0,7.1249,7.151,7.1197,7.1301,1349100.0
2009-03-30 15:35:00,13.66,13.7,13.64,13.65,933400.0,7.1301,7.151,7.1197,7.1249,933400.0
2009-03-30 15:40:00,13.65,13.65,13.61,13.65,993200.0,7.1249,7.1249,7.104,7.1249,993200.0
2009-03-30 15:45:00,13.65,13.71,13.63,13.65,1347400.0,7.1249,7.1562,7.1145,7.1249,1347400.0
2009-03-30 15:50:00,13.65,13.72,13.65,13.7,1709400.0,7.1249,7.1615,7.1249,7.151,1709400.0
2009-03-30 15:55:00,13.71,13.77,13.68,13.7,2994800.0,7.1562,7.1876,7.1406,7.151,2994800.0
2009-03-31 09:30:00,13.81,13.81,13.68,13.71,879400.0,7.2084,7.2084,7.1406,7.1562,879400.0
2009-03-31 09:35:00,13.72,13.83,13.72,13.77,591600.0,7.1615,7.2189,7.1615,7.1876,591600.0
2009-03-31 09:40:00,13.77,13.78,13.65,13.69,1281100.0,7.1876,7.1928,7.1249,7.1458,1281100.0
2009-03-31 09:45:00,13.69,13.7,13.56,13.64,1274600.0,7.1458,7.151,7.0779,7.1197,1274600.0
2009-03-31 09:50:00,13.63,13.66,13.58,13.61,747700.0,7.1145,7.1301,7.0884,7.104,747700.0
2009-03-31 09:55:00,13.61,13.64,13.59,13.62,955100.0,7.104,7.1197,7.0936,7.1093,955100.0
2009-03-31 10:00:00,13.62,13.67,13.59,13.66,756700.0,7.1093,7.1354,7.0936,7.1301,756700.0
2009-03-31 10:05:00,13.67,13.72,13.66,13.72,832500.0,7.1354,7.1615,7.1301,7.1615,832500.0
2009-03-31 10:10:00,13.72,13.72,13.66,13.67,761300.0,7.1615,7.1615,7.1301,7.1354,761300.0
2009-03-31 10:15:00,13.67,13.77,13.65,13.75,678200.0,7.1354,7.1876,7.1249,7.1771,678200.0
2009-03-31 10:20:00,13.75,13.78,13.71,13.78,524300.0,7.1771,7.1928,7.1562,7.1928,524300.0
2009-03-31 10:25:00,13.77,13.8,13.72,13.77,572300.0,7.1876,7.2032,7.1615,7.1876,572300.0
2009-03-31 10:30:00,13.77,13.85,13.77,13.81,573000.0,7.1876,7.2293,7.1876,7.2084,573000.0
2009-03-31 10:35:00,13.81,13.83,13.8,13.8,823200.0,7.2084,7.2189,7.2032,7.2032,823200.0
2009-03-31 10:40:00,13.8,13.81,13.75,13.8,515900.0,7.2032,7.2084,7.1771,7.2032,515900.0
2009-03-31 10:45:00,13.81,13.83,13.74,13.76,996600.0,7.2084,7.2189,7.1719,7.1823,996600.0
2009-03-31 10:50:00,13.76,13.81,13.74,13.76,474400.0,7.1823,7.2084,7.1719,7.1823,474400.0
2009-03-31 10:55:00,13.76,13.77,13.69,13.7,461800.0,7.1823,7.1876,7.1458,7.151,461800.0
2009-03-31 11:00:00,13.7,13.75,13.7,13.73,546000.0,7.151,7.1771,7.151,7.1667,546000.0
2009-03-31 11:05:00,13.73,13.75,13.71,13.74,554500.0,7.1667,7.1771,7.1562,7.1719,554500.0
2009-03-31 11:10:00,13.75,13.75,13.68,13.69,737700.0,7.1771,7.1771,7.1406,7.1458,737700.0
2009-03-31 11:15:00,13.69,13.7,13.67,13.68,453400.0,7.1458,7.151,7.1354,7.1406,453400.0
2009-03-31 11:20:00,13.69,13.71,13.68,13.68,434900.0,7.1458,7.1562,7.1406,7.1406,434900.0
2009-03-31 11:25:00,13.68,13.74,13.68,13.72,575900.0,7.1406,7.1719,7.1406,7.1615,575900.0
2009-03-31 11:30:00,13.72,13.74,13.69,13.71,654400.0,7.1615,7.1719,7.1458,7.1562,654400.0
2009-03-31 11:35:00,13.72,13.72,13.69,13.69,182500.0,7.1615,7.1615,7.1458,7.1458,182500.0
2009-03-31 11:40:00,13.7,13.7,13.68,13.7,218600.0,7.151,7.151,7.1406,7.151,218600.0
2009-03-31 11:45:00,13.7,13.72,13.69,13.72,339200.0,7.151,7.1615,7.1458,7.1615,339200.0
2009-03-31 11:50:00,13.72,13.75,13.71,13.73,322100.0,7.1615,7.1771,7.1562,7.1667,322100.0
2009-03-31 11:55:00,13.72,13.74,13.69,13.73,213300.0,7.1615,7.1719,7.1458,7.1667,213300.0
2009-03-31 12:00:00,13.73,13.73,13.67,13.7,275100.0,7.1667,7.1667,7.1354,7.151,275100.0
2009-03-31 12:05:00,13.7,13.7,13.65,13.65,548400.0,7.151,7.151,7.1249,7.1249,548400.0
2009-03-31 12:10:00,13.66,13.67,13.65,13.67,242000.0,7.1301,7.1354,7.1249,7.1354,242000.0
2009-03-31 12:15:00,13.67,13.7,13.66,13.7,189400.0,7.1354,7.151,7.1301,7.151,189400.0
2009-03-31 12:20:00,13.7,13.71,13.64,13.65,276700.0,7.151,7.1562,7.1197,7.1249,276700.0
2009-03-31 12:25:00,13.65,13.69,13.65,13.67,266300.0,7.1249,7.1458,7.1249,7.1354,266300.0
2009-03-31 12:30:00,13.66,13.67,13.65,13.67,194400.0,7.1301,7.1354,7.1249,7.1354,194400.0
2009-03-31 12:35:00,13.67,13.69,13.66,13.69,154600.0,7.1354,7.1458,7.1301,7.1458,154600.0
2009-03-31 12:40:00,13.69,13.72,13.68,13.7,288500.0,7.1458,7.1615,7.1406,7.151,288500.0
2009-03-31 12:45:00,13.7,13.7,13.66,13.69,372500.0,7.151,7.151,7.1301,7.1458,372500.0
2009-03-31 12:50:00,13.69,13.72,13.68,13.69,459100.0,7.1458,7.1615,7.1406,7.1458,459100.0
2009-03-31 12:55:00,13.69,13.69,13.66,13.67,287600.0,7.1458,7.1458,7.1301,7.1354,287600.0
2009-03-31 13:00:00,13.67,13.7,13.66,13.67,232800.0,7.1354,7.151,7.1301,7.1354,232800.0
2009-03-31 13:05:00,13.67,13.71,13.65,13.71,248800.0,7.1354,7.1562,7.1249,7.1562,248800.0
2009-03-31 13:10:00,13.7,13.75,13.69,13.73,587200.0,7.151,7.1771,7.1458,7.1667,587200.0
2009-03-31 13:15:00,13.73,13.75,13.71,13.74,422500.0,7.1667,7.1771,7.1562,7.1719,422500.0
2009-03-31 13:20:00,13.74,13.75,13.72,13.74,363400.0,7.1719,7.1771,7.1615,7.1719,363400.0
2009-03-31 13:25:00,13.74,13.75,13.73,13.75,116300.0,7.1719,7.1771,7.1667,7.1771,116300.0
2009-03-31 13:30:00,13.74,13.78,13.73,13.77,369300.0,7.1719,7.1928,7.1667,7.1876,369300.0
2009-03-31 13:35:00,13.76,13.77,13.75,13.77,141200.0,7.1823,7.1876,7.1771,7.1876,141200.0
2009-03-31 13:40:00,13.77,13.8,13.76,13.79,314400.0,7.1876,7.2032,7.1823,7.198,314400.0
2009-03-31 13:45:00,13.79,13.8,13.75,13.77,1156000.0,7.198,7.2032,7.1771,7.1876,1156000.0
2009-03-31 13:50:00,13.77,13.77,13.72,13.73,906900.0,7.1876,7.1876,7.1615,7.1667,906900.0
2009-03-31 13:55:00,13.73,13.74,13.72,13.74,420100.0,7.1667,7.1719,7.1615,7.1719,420100.0
2009-03-31 14:00:00,13.74,13.75,13.71,13.73,1188300.0,7.1719,7.1771,7.1562,7.1667,1188300.0
2009-03-31 14:05:00,13.72,13.75,13.69,13.72,545900.0,7.1615,7.1771,7.1458,7.1615,545900.0
2009-03-31 14:10:00,13.72,13.74,13.71,13.72,285800.0,7.1615,7.1719,7.1562,7.1615,285800.0
2009-03-31 14:15:00,13.73,13.74,13.72,13.73,256000.0,7.1667,7.1719,7.1615,7.1667,256000.0
2009-03-31 14:20:00,13.73,13.79,13.72,13.74,848900.0,7.1667,7.198,7.1615,7.1719,848900.0
2009-03-31 14:25:00,13.74,13.76,13.73,13.74,413400.0,7.1719,7.1823,7.1667,7.1719,413400.0
2009-03-31 14:30:00,13.75,13.78,13.74,13.77,431100.0,7.1771,7.1928,7.1719,7.1876,431100.0
2009-03-31 14:35:00,13.77,13.84,13.77,13.83,1062300.0,7.1876,7.2241,7.1876,7.2189,1062300.0
2009-03-31 14:40:00,13.83,13.84,13.8,13.81,740000.0,7.2189,7.2241,7.2032,7.2084,740000.0
2009-03-31 14:45:00,13.81,13.84,13.8,13.83,447800.0,7.2084,7.2241,7.2032,7.2189,447800.0
2009-03-31 14:50:00,13.82,13.87,13.81,13.82,764900.0,7.2137,7.2397,7.2084,7.2137,764900.0
2009-03-31 14:55:00,13.82,13.85,13.8,13.81,525900.0,7.2137,7.2293,7.2032,7.2084,525900.0
2009-03-31 15:00:00,13.81,13.84,13.8,13.8,564400.0,7.2084,7.2241,7.2032,7.2032,564400.0
2009-03-31 15:05:00,13.81,13.82,13.77,13.82,1166300.0,7.2084,7.2137,7.1876,7.2137,1166300.0
2009-03-31 15:10:00,13.81,13.82,13.79,13.8,462500.0,7.2084,7.2137,7.198,7.2032,462500.0
2009-03-31 15:15:00,13.81,13.82,13.8,13.81,301100.0,7.2084,7.2137,7.2032,7.2084,301100.0
2009-03-31 15:20:00,13.81,13.81,13.77,13.8,715500.0,7.2084,7.2084,7.1876,7.2032,715500.0
2009-03-31 15:25:00,13.8,13.84,13.79,13.82,631400.0,7.2032,7.2241,7.198,7.2137,631400.0
2009-03-31 15:30:00,13.82,13.82,13.74,13.77,597100.0,7.2137,7.2137,7.1719,7.1876,597100.0
2009-03-31 15:35:00,13.76,13.78,13.7,13.77,1229500.0,7.1823,7.1928,7.151,7.1876,1229500.0
2009-03-31 15:40:00,13.77,13.78,13.66,13.66,1261500.0,7.1876,7.1928,7.1301,7.1301,1261500.0
2009-03-31 15:45:00,13.67,13.68,13.61,13.62,1512600.0,7.1354,7.1406,7.104,7.1093,1512600.0
2009-03-31 15:50:00,13.62,13.74,13.61,13.72,1720500.0,7.1093,7.1719,7.104,7.1615,1720500.0
2009-03-31 15:55:00,13.72,13.73,13.6,13.62,2977600.0,7.1615,7.1667,7.0988,7.1093,2977600.0
2009-04-01 09:30:00,13.59,13.61,13.5,13.51,1122500.0,7.0936,7.104,7.0466,7.0518,1122500.0
2009-04-01 09:35:00,13.51,13.54,13.48,13.51,1206200.0,7.0518,7.0675,7.0362,7.0518,1206200.0
2009-04-01 09:40:00,13.5,13.53,13.5,13.5,723200.0,7.0466,7.0623,7.0466,7.0466,723200.0
2009-04-01 09:45:00,13.5,13.52,13.47,13.49,837200.0,7.0466,7.0571,7.031,7.0414,837200.0
2009-04-01 09:50:00,13.49,13.49,13.43,13.45,899000.0,7.0414,7.0414,7.0101,7.0205,899000.0
2009-04-01 09:55:00,13.45,13.48,13.43,13.46,1173400.0,7.0205,7.0362,7.0101,7.0257,1173400.0
2009-04-01 10:00:00,13.45,13.58,13.45,13.52,1443800.0,7.0205,7.0884,7.0205,7.0571,1443800.0
2009-04-01 10:05:00,13.53,13.56,13.5,13.56,1002200.0,7.0623,7.0779,7.0466,7.0779,1002200.0
2009-04-01 10:10:00,13.56,13.59,13.53,13.53,747000.0,7.0779,7.0936,7.0623,7.0623,747000.0
2009-04-01 10:15:00,13.53,13.6,13.52,13.57,897700.0,7.0623,7.0988,7.0571,7.0832,897700.0
2009-04-01 10:20:00,13.57,13.62,13.55,13.58,1074800.0,7.0832,7.1093,7.0727,7.0884,1074800.0
2009-04-01 10:25:00,13.58,13.61,13.54,13.6,1372600.0,7.0884,7.104,7.0675,7.0988,1372600.0
2009-04-01 10:30:00,13.6,13.61,13.55,13.55,1276000.0,7.0988,7.104,7.0727,7.0727,1276000.0
2009-04-01 10:35:00,13.55,13.61,13.54,13.61,802800.0,7.0727,7.104,7.0675,7.104,802800.0
2009-04-01 10:40:00,13.61,13.63,13.57,13.58,712400.0,7.104,7.1145,7.0832,7.0884,712400.0
2009-04-01 10:45:00,13.57,13.59,13.52,13.53,1188900.0,7.0832,7.0936,7.0571,7.0623,1188900.0
2009-04-01 10:50:00,13.52,13.59,13.52,13.54,738700.0,7.0571,7.0936,7.0571,7.0675,738700.0
2009-04-01 10:55:00,13.54,13.62,13.54,13.61,763900.0,7.0675,7.1093,7.0675,7.104,763900.0
2009-04-01 11:00:00,13.6,13.65,13.6,13.64,680900.0,7.0988,7.1249,7.0988,7.1197,680900.0
2009-04-01 11:05:00,13.63,13.66,13.63,13.65,1132300.0,7.1145,7.1301,7.1145,7.1249,1132300.0
2009-04-01 11:10:00,13.64,13.65,13.63,13.65,464100.0,7.1197,7.1249,7.1145,7.1249,464100.0
2009-04-01 11:15:00,13.64,13.7,13.63,13.66,961400.0,7.1197,7.151,7.1145,7.1301,961400.0
2009-04-01 11:20:00,13.69,13.69,13.64,13.66,705900.0,7.1458,7.1458,7.1197,7.1301,705900.0
2009-04-01 11:25:00,13.65,13.7,13.64,13.7,472600.0,7.1249,7.151,7.1197,7.151,472600.0
2009-04-01 11:30:00,13.7,13.73,13.69,13.69,906200.0,7.151,7.1667,7.1458,7.1458,906200.0
2009-04-01 11:35:00,13.69,13.72,13.69,13.72,143900.0,7.1458,7.1615,7.1458,7.1615,143900.0
2009-04-01 11:40:00,13.72,13.77,13.71,13.72,579800.0,7.1615,7.1876,7.1562,7.1615,579800.0
2009-04-01 11:45:00,13.72,13.73,13.69,13.72,865800.0,7.1615,7.1667,7.1458,7.1615,865800.0
2009-04-01 11:50:00,13.72,13.73,13.66,13.69,819800.0,7.1615,7.1667,7.1301,7.1458,819800.0
2009-04-01 11:55:00,13.69,13.73,13.67,13.68,774000.0,7.1458,7.1667,7.1354,7.1406,774000.0
2009-04-01 12:00:00,13.69,13.74,13.68,13.72,376500.0,7.1458,7.1719,7.1406,7.1615,376500.0
2009-04-01 12:05:00,13.72,13.79,13.72,13.79,205700.0,7.1615,7.198,7.1615,7.198,205700.0
2009-04-01 12:10:00,13.79,13.8,13.78,13.79,390700.0,7.198,7.2032,7.1928,7.198,390700.0
2009-04-01 12:15:00,13.78,13.79,13.75,13.75,618800.0,7.1928,7.198,7.1771,7.1771,618800.0
2009-04-01 12:20:00,13.75,13.76,13.74,13.74,340100.0,7.1771,7.1823,7.1719,7.1719,340100.0
2009-04-01 12:25:00,13.75,13.76,13.74,13.75,187500.0,7.1771,7.1823,7.1719,7.1771,187500.0
2009-04-01 12:30:00,13.75,13.78,13.74,13.78,519700.0,7.1771,7.1928,7.1719,7.1928,519700.0
2009-04-01 12:35:00,13.77,13.78,13.75,13.77,879700.0,7.1876,7.1928,7.1771,7.1876,879700.0
2009-04-01 12:40:00,13.77,13.78,13.73,13.73,917700.0,7.1876,7.1928,7.1667,7.1667,917700.0
2009-04-01 12:45:00,13.73,13.77,13.71,13.75,697100.0,7.1667,7.1876,7.1562,7.1771,697100.0
2009-04-01 12:50:00,13.75,13.76,13.74,13.75,281200.0,7.1771,7.1823,7.1719,7.1771,281200.0
2009-04-01 12:55:00,13.74,13.76,13.73,13.73,402500.0,7.1719,7.1823,7.1667,7.1667,402500.0
2009-04-01 13:00:00,13.73,13.76,13.73,13.75,853200.0,7.1667,7.1823,7.1667,7.1771,853200.0
2009-04-01 13:05:00,13.75,13.77,13.73,13.74,631800.0,7.1771,7.1876,7.1667,7.1719,631800.0
2009-04-01 13:10:00,13.74,13.76,13.72,13.76,363600.0,7.1719,7.1823,7.1615,7.1823,363600.0
2009-04-01 13:15:00,13.75,13.78,13.75,13.77,257000.0,7.1771,7.1928,7.1771,7.1876,257000.0
2009-04-01 13:20:00,13.78,13.83,13.78,13.82,817700.0,7.1928,7.2189,7.1928,7.2137,817700.0
2009-04-01 13:25:00,13.81,13.83,13.8,13.83,224500.0,7.2084,7.2189,7.2032,7.2189,224500.0
2009-04-01 13:30:00,13.83,13.83,13.79,13.8,365500.0,7.2189,7.2189,7.198,7.2032,365500.0
2009-04-01 13:35:00,13.8,13.88,13.8,13.86,483600.0,7.2032,7.245,7.2032,7.2345,483600.0
2009-04-01 13:40:00,13.86,13.86,13.84,13.86,408000.0,7.2345,7.2345,7.2241,7.2345,408000.0
2009-04-01 13:45:00,13.85,13.86,13.84,13.86,533800.0,7.2293,7.2345,7.2241,7.2345,533800.0
2009-04-01 13:50:00,13.86,13.9,13.8,13.9,485000.0,7.2345,7.2554,7.2032,7.2554,485000.0
2009-04-01 13:55:00,13.9,13.91,13.88,13.9,638000.0,7.2554,7.2606,7.245,7.2554,638000.0
2009-04-01 14:00:00,13.9,13.94,13.88,13.93,568200.0,7.2554,7.2763,7.245,7.2711,568200.0
2009-04-01 14:05:00,13.92,13.98,13.92,13.96,643600.0,7.2658,7.2972,7.2658,7.2867,643600.0
2009-04-01 14:10:00,13.96,13.98,13.95,13.98,380000.0,7.2867,7.2972,7.2815,7.2972,380000.0
2009-04-01 14:15:00,13.98,14.01,13.96,13.97,888700.0,7.2972,7.3128,7.2867,7.2919,888700.0
2009-04-01 14:20:00,13.96,13.97,13.92,13.93,664400.0,7.2867,7.2919,7.2658,7.2711,664400.0
2009-04-01 14:25:00,13.92,13.93,13.9,13.91,474100.0,7.2658,7.2711,7.2554,7.2606,474100.0
2009-04-01 14:30:00,13.91,13.96,13.9,13.95,833200.0,7.2606,7.2867,7.2554,7.2815,833200.0
2009-04-01 14:35:00,13.95,13.98,13.93,13.94,350400.0,7.2815,7.2972,7.2711,7.2763,350400.0
2009-04-01 14:40:00,13.93,13.95,13.91,13.92,693000.0,7.2711,7.2815,7.2606,7.2658,693000.0
2009-04-01 14:45:00,13.92,13.93,13.9,13.93,359500.0,7.2658,7.2711,7.2554,7.2711,359500.0
2009-04-01 14:50:00,13.92,13.99,13.92,13.97,747700.0,7.2658,7.3024,7.2658,7.2919,747700.0
2009-04-01 14:55:00,13.96,13.98,13.94,13.95,369600.0,7.2867,7.2972,7.2763,7.2815,369600.0
2009-04-01 15:00:00,13.95,13.96,13.89,13.9,1130800.0,7.2815,7.2867,7.2502,7.2554,1130800.0
2009-04-01 15:05:00,13.9,13.95,13.86,13.88,859100.0,7.2554,7.2815,7.2345,7.245,859100.0
2009-04-01 15:10:00,13.87,13.91,13.83,13.89,1204200.0,7.2397,7.2606,7.2189,7.2502,1204200.0
2009-04-01 15:15:00,13.89,13.96,13.88,13.93,1566900.0,7.2502,7.2867,7.245,7.2711,1566900.0
2009-04-01 15:20:00,13.93,13.96,13.91,13.92,603200.0,7.2711,7.2867,7.2606,7.2658,603200.0
2009-04-01 15:25:00,13.92,13.96,13.9,13.94,1147800.0,7.2658,7.2867,7.2554,7.2763,1147800.0
2009-04-01 15:30:00,13.95,14.0,13.91,13.98,693000.0,7.2815,7.3076,7.2606,7.2972,693000.0
2009-04-01 15:35:00,13.98,14.01,13.98,13.99,822500.0,7.2972,7.3128,7.2972,7.3024,822500.0
2009-04-01 15:40:00,14.0,14.01,13.97,14.0,1551900.0,7.3076,7.3128,7.2919,7.3076,1551900.0
2009-04-01 15:45:00,13.99,14.01,13.96,14.0,1410400.0,7.3024,7.3128,7.2867,7.3076,1410400.0
2009-04-01 15:50:00,14.01,14.04,13.98,14.0,1534900.0,7.3128,7.3285,7.2972,7.3076,1534900.0
2009-04-01 15:55:00,13.99,14.01,13.97,13.98,2387600.0,7.3024,7.3128,7.2919,7.2972,2387600.0
2009-04-02 09:30:00,14.06,14.1,14.0,14.01,1268300.0,7.3389,7.3598,7.3076,7.3128,1268300.0
2009-04-02 09:35:00,14.0,14.05,13.92,13.92,1219600.0,7.3076,7.3337,7.2658,7.2658,1219600.0
2009-04-02 09:40:00,13.93,13.93,13.84,13.93,1174900.0,7.2711,7.2711,7.2241,7.2711,1174900.0
2009-04-02 09:45:00,13.93,13.97,13.91,13.93,701300.0,7.2711,7.2919,7.2606,7.2711,701300.0
2009-04-02 09:50:00,13.93,14.0,13.93,14.0,1182500.0,7.2711,7.3076,7.2711,7.3076,1182500.0
2009-04-02 09:55:00,13.99,14.02,13.95,14.0,776200.0,7.3024,7.318,7.2815,7.3076,776200.0
2009-04-02 10:00:00,14.0,14.04,13.93,13.95,1025900.0,7.3076,7.3285,7.2711,7.2815,1025900.0
2009-04-02 10:05:00,13.95,13.98,13.87,13.89,694100.0,7.2815,7.2972,7.2397,7.2502,694100.0
2009-04-02 10:10:00,13.9,13.95,13.87,13.92,1224300.0,7.2554,7.2815,7.2397,7.2658,1224300.0
2009-04-02 10:15:00,13.93,13.99,13.92,13.94,914100.0,7.2711,7.3024,7.2658,7.2763,914100.0
2009-04-02 10:20:00,13.94,13.94,13.84,13.85,872800.0,7.2763,7.2763,7.2241,7.2293,872800.0
2009-04-02 10:25:00,13.85,13.89,13.82,13.84,850600.0,7.2293,7.2502,7.2137,7.2241,850600.0
2009-04-02 10:30:00,13.84,13.91,13.83,13.86,721400.0,7.2241,7.2606,7.2189,7.2345,721400.0
2009-04-02 10:35:00,13.87,13.88,13.83,13.85,1069400.0,7.2397,7.245,7.2189,7.2293,1069400.0
2009-04-02 10:40:00,13.84,13.9,13.81,13.89,1081200.0,7.2241,7.2554,7.2084,7.2502,1081200.0
2009-04-02 10:45:00,13.9,13.96,13.88,13.91,1031200.0,7.2554,7.2867,7.245,7.2606,1031200.0
2009-04-02 10:50:00,13.91,13.92,13.86,13.88,914200.0,7.2606,7.2658,7.2345,7.245,914200.0
2009-04-02 10:55:00,13.88,13.93,13.87,13.91,434200.0,7.245,7.2711,7.2397,7.2606,434200.0
2009-04-02 11:00:00,13.9,13.96,13.88,13.93,675100.0,7.2554,7.2867,7.245,7.2711,675100.0
2009-04-02 11:05:00,13.94,13.95,13.88,13.88,525100.0,7.2763,7.2815,7.245,7.245,525100.0
2009-04-02 11:10:00,13.9,13.96,13.88,13.94,693300.0,7.2554,7.2867,7.245,7.2763,693300.0
2009-04-02 11:15:00,13.94,13.98,13.93,13.98,379400.0,7.2763,7.2972,7.2711,7.2972,379400.0
2009-04-02 11:20:00,13.97,14.0,13.95,13.96,747000.0,7.2919,7.3076,7.2815,7.2867,747000.0
2009-04-02 11:25:00,13.97,13.99,13.95,13.95,421000.0,7.2919,7.3024,7.2815,7.2815,421000.0
2009-04-02 11:30:00,13.96,13.96,13.9,13.94,743400.0,7.2867,7.2867,7.2554,7.2763,743400.0
2009-04-02 11:35:00,13.92,13.95,13.89,13.94,771500.0,7.2658,7.2815,7.2502,7.2763,771500.0
2009-04-02 11:40:00,13.94,13.95,13.89,13.91,615400.0,7.2763,7.2815,7.2502,7.2606,615400.0
2009-04-02 11:45:00,13.9,13.94,13.9,13.92,357200.0,7.2554,7.2763,7.2554,7.2658,357200.0
2009-04-02 11:50:00,13.92,13.94,13.89,13.9,696900.0,7.2658,7.2763,7.2502,7.2554,696900.0
2009-04-02 11:55:00,13.9,13.92,13.89,13.92,439500.0,7.2554,7.2658,7.2502,7.2658,439500.0
2009-04-02 12:00:00,13.92,13.92,13.86,13.86,457400.0,7.2658,7.2658,7.2345,7.2345,457400.0
2009-04-02 12:05:00,13.86,13.89,13.86,13.88,463200.0,7.2345,7.2502,7.2345,7.245,463200.0
2009-04-02 12:10:00,13.88,13.92,13.86,13.91,782600.0,7.245,7.2658,7.2345,7.2606,782600.0
2009-04-02 12:15:00,13.91,13.91,13.89,13.9,167700.0,7.2606,7.2606,7.2502,7.2554,167700.0
2009-04-02 12:20:00,13.91,13.94,13.9,13.93,135900.0,7.2606,7.2763,7.2554,7.2711,135900.0
2009-04-02 12:25:00,13.93,13.97,13.92,13.94,466900.0,7.2711,7.2919,7.2658,7.2763,466900.0
2009-04-02 12:30:00,13.95,13.96,13.94,13.95,220900.0,7.2815,7.2867,7.2763,7.2815,220900.0
2009-04-02 12:35:00,13.96,13.96,13.95,13.96,196600.0,7.2867,7.2867,7.2815,7.2867,196600.0
2009-04-02 12:40:00,13.95,13.96,13.94,13.96,243600.0,7.2815,7.2867,7.2763,7.2867,243600.0
2009-04-02 12:45:00,13.96,13.96,13.93,13.94,352800.0,7.2867,7.2867,7.2711,7.2763,352800.0
2009-04-02 12:50:00,13.95,13.98,13.93,13.96,336000.0,7.2815,7.2972,7.2711,7.2867,336000.0
2009-04-02 12:55:00,13.96,13.97,13.9,13.91,752000.0,7.2867,7.2919,7.2554,7.2606,752000.0
2009-04-02 13:00:00,13.91,13.93,13.91,13.92,354900.0,7.2606,7.2711,7.2606,7.2658,354900.0
2009-04-02 13:05:00,13.92,13.94,13.91,13.93,624500.0,7.2658,7.2763,7.2606,7.2711,624500.0
2009-04-02 13:10:00,13.92,13.95,13.91,13.95,635400.0,7.2658,7.2815,7.2606,7.2815,635400.0
2009-04-02 13:15:00,13.95,13.97,13.91,13.91,831700.0,7.2815,7.2919,7.2606,7.2606,831700.0
2009-04-02 13:20:00,13.92,13.92,13.88,13.92,323800.0,7.2658,7.2658,7.245,7.2658,323800.0
2009-04-02 13:25:00,13.92,13.96,13.91,13.94,453800.0,7.2658,7.2867,7.2606,7.2763,453800.0
2009-04-02 13:30:00,13.94,13.96,13.93,13.95,349800.0,7.2763,7.2867,7.2711,7.2815,349800.0
2009-04-02 13:35:00,13.95,13.96,13.91,13.91,407600.0,7.2815,7.2867,7.2606,7.2606,407600.0
2009-04-02 13:40:00,13.92,13.93,13.91,13.92,239100.0,7.2658,7.2711,7.2606,7.2658,239100.0
2009-04-02 13:45:00,13.91,13.95,13.91,13.93,504800.0,7.2606,7.2815,7.2606,7.2711,504800.0
2009-04-02 13:50:00,13.92,13.93,13.9,13.9,235600.0,7.2658,7.2711,7.2554,7.2554,235600.0
2009-04-02 13:55:00,13.9,13.92,13.88,13.88,456300.0,7.2554,7.2658,7.245,7.245,456300.0
2009-04-02 14:00:00,13.89,13.91,13.89,13.91,405500.0,7.2502,7.2606,7.2502,7.2606,405500.0
2009-04-02 14:05:00,13.91,13.92,13.88,13.9,442900.0,7.2606,7.2658,7.245,7.2554,442900.0
2009-04-02 14:10:00,13.9,13.91,13.88,13.89,238100.0,7.2554,7.2606,7.245,7.2502,238100.0
2009-04-02 14:15:00,13.89,13.95,13.86,13.88,505200.0,7.2502,7.2815,7.2345,7.245,505200.0
2009-04-02 14:20:00,13.88,13.93,13.87,13.9,252100.0,7.245,7.2711,7.2397,7.2554,252100.0
2009-04-02 14:25:00,13.89,13.96,13.89,13.95,394500.0,7.2502,7.2867,7.2502,7.2815,394500.0
2009-04-02 14:30:00,13.96,14.0,13.92,13.96,742400.0,7.2867,7.3076,7.2658,7.2867,742400.0
2009-04-02 14:35:00,13.96,13.97,13.91,13.95,799700.0,7.2867,7.2919,7.2606,7.2815,799700.0
2009-04-02 14:40:00,13.95,13.96,13.92,13.95,433800.0,7.2815,7.2867,7.2658,7.2815,433800.0
2009-04-02 14:45:00,13.95,13.99,13.95,13.95,748000.0,7.2815,7.3024,7.2815,7.2815,748000.0
2009-04-02 14:50:00,13.95,13.99,13.92,13.92,673200.0,7.2815,7.3024,7.2658,7.2658,673200.0
2009-04-02 14:55:00,13.92,13.94,13.89,13.92,794000.0,7.2658,7.2763,7.2502,7.2658,794000.0
2009-04-02 15:00:00,13.93,13.97,13.91,13.92,705000.0,7.2711,7.2919,7.2606,7.2658,705000.0
2009-04-02 15:05:00,13.91,13.92,13.84,13.86,1779500.0,7.2606,7.2658,7.2241,7.2345,1779500.0
2009-04-02 15:10:00,13.87,13.89,13.82,13.84,1290600.0,7.2397,7.2502,7.2137,7.2241,1290600.0
2009-04-02 15:15:00,13.83,13.88,13.8,13.8,899600.0,7.2189,7.245,7.2032,7.2032,899600.0
2009-04-02 15:20:00,13.81,13.88,13.79,13.86,830300.0,7.2084,7.245,7.198,7.2345,830300.0
2009-04-02 15:25:00,13.86,13.9,13.85,13.87,492400.0,7.2345,7.2554,7.2293,7.2397,492400.0
2009-04-02 15:30:00,13.87,13.9,13.86,13.88,448900.0,7.2397,7.2554,7.2345,7.245,448900.0
2009-04-02 15:35:00,13.88,13.89,13.82,13.84,664800.0,7.245,7.2502,7.2137,7.2241,664800.0
2009-04-02 15:40:00,13.85,13.88,13.82,13.84,1293000.0,7.2293,7.245,7.2137,7.2241,1293000.0
2009-04-02 15:45:00,13.84,13.85,13.75,13.77,2007300.0,7.2241,7.2293,7.1771,7.1876,2007300.0
2009-04-02 15:50:00,13.77,13.8,13.73,13.75,1794000.0,7.1876,7.2032,7.1667,7.1771,1794000.0
2009-04-02 15:55:00,13.75,13.77,13.72,13.77,1722300.0,7.1771,7.1876,7.1615,7.1876,1722300.0
2009-04-03 09:30:00,13.58,13.77,13.56,13.61,1438600.0,7.0884,7.1876,7.0779,7.104,1438600.0
2009-04-03 09:35:00,13.61,13.64,13.53,13.58,1310900.0,7.104,7.1197,7.0623,7.0884,1310900.0
2009-04-03 09:40:00,13.58,13.65,13.56,13.57,666500.0,7.0884,7.1249,7.0779,7.0832,666500.0
2009-04-03 09:45:00,13.57,13.6,13.53,13.57,1240700.0,7.0832,7.0988,7.0623,7.0832,1240700.0
2009-04-03 09:50:00,13.56,13.56,13.51,13.53,1126000.0,7.0779,7.0779,7.0518,7.0623,1126000.0
2009-04-03 09:55:00,13.53,13.59,13.51,13.58,756700.0,7.0623,7.0936,7.0518,7.0884,756700.0
2009-04-03 10:00:00,13.58,13.59,13.53,13.55,803400.0,7.0884,7.0936,7.0623,7.0727,803400.0
2009-04-03 10:05:00,13.54,13.63,13.53,13.62,724100.0,7.0675,7.1145,7.0623,7.1093,724100.0
2009-04-03 10:10:00,13.63,13.63,13.59,13.59,522000.0,7.1145,7.1145,7.0936,7.0936,522000.0
2009-04-03 10:15:00,13.6,13.6,13.56,13.57,517500.0,7.0988,7.0988,7.0779,7.0832,517500.0
2009-04-03 10:20:00,13.56,13.57,13.52,13.56,786300.0,7.0779,7.0832,7.0571,7.0779,786300.0
2009-04-03 10:25:00,13.56,13.57,13.55,13.56,323900.0,7.0779,7.0832,7.0727,7.0779,323900.0
2009-04-03 10:30:00,13.56,13.58,13.55,13.56,528800.0,7.0779,7.0884,7.0727,7.0779,528800.0
2009-04-03 10:35:00,13.56,13.58,13.55,13.56,268800.0,7.0779,7.0884,7.0727,7.0779,268800.0
2009-04-03 10:40:00,13.56,13.57,13.55,13.56,286500.0,7.0779,7.0832,7.0727,7.0779,286500.0
2009-04-03 10:45:00,13.56,13.56,13.54,13.55,614200.0,7.0779,7.0779,7.0675,7.0727,614200.0
2009-04-03 10:50:00,13.54,13.59,13.54,13.56,599700.0,7.0675,7.0936,7.0675,7.0779,599700.0
2009-04-03 10:55:00,13.56,13.57,13.54,13.56,817200.0,7.0779,7.0832,7.0675,7.0779,817200.0
2009-04-03 11:00:00,13.56,13.58,13.54,13.55,421200.0,7.0779,7.0884,7.0675,7.0727,421200.0
2009-04-03 11:05:00,13.55,13.55,13.53,13.55,531900.0,7.0727,7.0727,7.0623,7.0727,531900.0
2009-04-03 11:10:00,13.55,13.55,13.53,13.55,321200.0,7.0727,7.0727,7.0623,7.0727,321200.0
2009-04-03 11:15:00,13.55,13.57,13.54,13.56,535900.0,7.0727,7.0832,7.0675,7.0779,535900.0
2009-04-03 11:20:00,13.56,13.56,13.54,13.56,185800.0,7.0779,7.0779,7.0675,7.0779,185800.0
2009-04-03 11:25:00,13.56,13.57,13.54,13.55,465400.0,7.0779,7.0832,7.0675,7.0727,465400.0
2009-04-03 11:30:00,13.56,13.57,13.54,13.55,400800.0,7.0779,7.0832,7.0675,7.0727,400800.0
2009-04-03 11:35:00,13.56,13.57,13.54,13.57,546000.0,7.0779,7.0832,7.0675,7.0832,546000.0
2009-04-03 11:40:00,13.56,13.59,13.55,13.56,972000.0,7.0779,7.0936,7.0727,7.0779,972000.0
2009-04-03 11:45:00,13.56,13.56,13.54,13.56,427400.0,7.0779,7.0779,7.0675,7.0779,427400.0
2009-04-03 11:50:00,13.55,13.56,13.53,13.54,608600.0,7.0727,7.0779,7.0623,7.0675,608600.0
2009-04-03 11:55:00,13.53,13.54,13.52,13.53,263200.0,7.0623,7.0675,7.0571,7.0623,263200.0
2009-04-03 12:00:00,13.53,13.56,13.52,13.55,371300.0,7.0623,7.0779,7.0571,7.0727,371300.0
2009-04-03 12:05:00,13.55,13.56,13.54,13.55,261700.0,7.0727,7.0779,7.0675,7.0727,261700.0
2009-04-03 12:10:00,13.55,13.56,13.54,13.56,147900.0,7.0727,7.0779,7.0675,7.0779,147900.0
2009-04-03 12:15:00,13.56,13.57,13.55,13.57,226800.0,7.0779,7.0832,7.0727,7.0832,226800.0
2009-04-03 12:20:00,13.56,13.57,13.54,13.55,489700.0,7.0779,7.0832,7.0675,7.0727,489700.0
2009-04-03 12:25:00,13.55,13.56,13.53,13.53,697300.0,7.0727,7.0779,7.0623,7.0623,697300.0
2009-04-03 12:30:00,13.54,13.55,13.52,13.53,921100.0,7.0675,7.0727,7.0571,7.0623,921100.0
2009-04-03 12:35:00,13.54,13.54,13.5,13.5,539800.0,7.0675,7.0675,7.0466,7.0466,539800.0
2009-04-03 12:40:00,13.5,13.51,13.48,13.49,856700.0,7.0466,7.0518,7.0362,7.0414,856700.0
2009-04-03 12:45:00,13.5,13.5,13.45,13.45,449500.0,7.0466,7.0466,7.0205,7.0205,449500.0
2009-04-03 12:50:00,13.46,13.49,13.45,13.49,659200.0,7.0257,7.0414,7.0205,7.0414,659200.0
2009-04-03 12:55:00,13.49,13.5,13.47,13.5,514400.0,7.0414,7.0466,7.031,7.0466,514400.0
2009-04-03 13:00:00,13.5,13.52,13.49,13.52,433200.0,7.0466,7.0571,7.0414,7.0571,433200.0
2009-04-03 13:05:00,13.51,13.52,13.47,13.48,1163300.0,7.0518,7.0571,7.031,7.0362,1163300.0
2009-04-03 13:10:00,13.49,13.51,13.48,13.5,1055700.0,7.0414,7.0518,7.0362,7.0466,1055700.0
2009-04-03 13:15:00,13.5,13.51,13.46,13.51,579700.0,7.0466,7.0518,7.0257,7.0518,579700.0
2009-04-03 13:20:00,13.51,13.51,13.48,13.49,592700.0,7.0518,7.0518,7.0362,7.0414,592700.0
2009-04-03 13:25:00,13.49,13.51,13.48,13.49,369000.0,7.0414,7.0518,7.0362,7.0414,369000.0
2009-04-03 13:30:00,13.5,13.5,13.49,13.5,140400.0,7.0466,7.0466,7.0414,7.0466,140400.0
2009-04-03 13:35:00,13.49,13.51,13.48,13.5,312600.0,7.0414,7.0518,7.0362,7.0466,312600.0
2009-04-03 13:40:00,13.5,13.51,13.49,13.51,344000.0,7.0466,7.0518,7.0414,7.0518,344000.0
2009-04-03 13:45:00,13.51,13.51,13.49,13.5,153700.0,7.0518,7.0518,7.0414,7.0466,153700.0
2009-04-03 13:50:00,13.5,13.53,13.5,13.53,307800.0,7.0466,7.0623,7.0466,7.0623,307800.0
2009-04-03 13:55:00,13.53,13.54,13.5,13.51,506800.0,7.0623,7.0675,7.0466,7.0518,506800.0
2009-04-03 14:00:00,13.52,13.53,13.51,13.52,253200.0,7.0571,7.0623,7.0518,7.0571,253200.0
2009-04-03 14:05:00,13.52,13.54,13.51,13.53,473000.0,7.0571,7.0675,7.0518,7.0623,473000.0
2009-04-03 14:10:00,13.54,13.55,13.52,13.55,750600.0,7.0675,7.0727,7.0571,7.0727,750600.0
2009-04-03 14:15:00,13.55,13.55,13.53,13.54,185100.0,7.0727,7.0727,7.0623,7.0675,185100.0
2009-04-03 14:20:00,13.55,13.57,13.52,13.54,690300.0,7.0727,7.0832,7.0571,7.0675,690300.0
2009-04-03 14:25:00,13.54,13.59,13.51,13.58,846000.0,7.0675,7.0936,7.0518,7.0884,846000.0
2009-04-03 14:30:00,13.59,13.59,13.53,13.58,369400.0,7.0936,7.0936,7.0623,7.0884,369400.0
2009-04-03 14:35:00,13.58,13.59,13.57,13.58,371700.0,7.0884,7.0936,7.0832,7.0884,371700.0
2009-04-03 14:40:00,13.58,13.58,13.55,13.55,231600.0,7.0884,7.0884,7.0727,7.0727,231600.0
2009-04-03 14:45:00,13.55,13.56,13.51,13.51,417600.0,7.0727,7.0779,7.0518,7.0518,417600.0
2009-04-03 14:50:00,13.51,13.52,13.5,13.5,253800.0,7.0518,7.0571,7.0466,7.0466,253800.0
2009-04-03 14:55:00,13.5,13.54,13.5,13.54,609000.0,7.0466,7.0675,7.0466,7.0675,609000.0
2009-04-03 15:00:00,13.54,13.56,13.52,13.53,902600.0,7.0675,7.0779,7.0571,7.0623,902600.0
2009-04-03 15:05:00,13.54,13.54,13.5,13.51,459000.0,7.0675,7.0675,7.0466,7.0518,459000.0
2009-04-03 15:10:00,13.52,13.52,13.5,13.52,363600.0,7.0571,7.0571,7.0466,7.0571,363600.0
2009-04-03 15:15:00,13.52,13.53,13.5,13.52,1076500.0,7.0571,7.0623,7.0466,7.0571,1076500.0
2009-04-03 15:20:00,13.52,13.53,13.51,13.53,352500.0,7.0571,7.0623,7.0518,7.0623,352500.0
2009-04-03 15:25:00,13.53,13.53,13.5,13.51,1105000.0,7.0623,7.0623,7.0466,7.0518,1105000.0
2009-04-03 15:30:00,13.51,13.52,13.5,13.51,537800.0,7.0518,7.0571,7.0466,7.0518,537800.0
2009-04-03 15:35:00,13.5,13.51,13.49,13.5,991100.0,7.0466,7.0518,7.0414,7.0466,991100.0
2009-04-03 15:40:00,13.5,13.56,13.49,13.53,1875400.0,7.0466,7.0779,7.0414,7.0623,1875400.0
2009-04-03 15:45:00,13.53,13.56,13.51,13.52,964600.0,7.0623,7.0779,7.0518,7.0571,964600.0
2009-04-03 15:50:00,13.53,13.55,13.51,13.54,1560700.0,7.0623,7.0727,7.0518,7.0675,1560700.0
2009-04-03 15:55:00,13.53,13.57,13.53,13.55,2445000.0,7.0623,7.0832,7.0623,7.0727,2445000.0
2009-04-06 09:30:00,13.56,13.75,13.55,13.73,1571800.0,7.0779,7.1771,7.0727,7.1667,1571800.0
2009-04-06 09:35:00,13.73,13.78,13.62,13.76,1325700.0,7.1667,7.1928,7.1093,7.1823,1325700.0
2009-04-06 09:40:00,13.77,13.81,13.72,13.81,2550500.0,7.1876,7.2084,7.1615,7.2084,2550500.0
2009-04-06 09:45:00,13.81,14.09,13.81,14.08,4329600.0,7.2084,7.3546,7.2084,7.3494,4329600.0
2009-04-06 09:50:00,14.09,14.19,13.91,13.92,2785400.0,7.3546,7.4068,7.2606,7.2658,2785400.0
2009-04-06 09:55:00,13.92,13.95,13.86,13.89,1135900.0,7.2658,7.2815,7.2345,7.2502,1135900.0
2009-04-06 10:00:00,13.89,13.9,13.77,13.82,1046500.0,7.2502,7.2554,7.1876,7.2137,1046500.0
2009-04-06 10:05:00,13.82,13.87,13.81,13.81,529600.0,7.2137,7.2397,7.2084,7.2084,529600.0
2009-04-06 10:10:00,13.81,13.82,13.73,13.73,831100.0,7.2084,7.2137,7.1667,7.1667,831100.0
2009-04-06 10:15:00,13.73,13.74,13.68,13.69,695700.0,7.1667,7.1719,7.1406,7.1458,695700.0
2009-04-06 10:20:00,13.7,13.72,13.67,13.7,757400.0,7.151,7.1615,7.1354,7.151,757400.0
2009-04-06 10:25:00,13.7,13.85,13.65,13.66,530700.0,7.151,7.2293,7.1249,7.1301,530700.0
2009-04-06 10:30:00,13.66,13.66,13.61,13.62,568400.0,7.1301,7.1301,7.104,7.1093,568400.0
2009-04-06 10:35:00,13.63,13.67,13.59,13.67,840500.0,7.1145,7.1354,7.0936,7.1354,840500.0
2009-04-06 10:40:00,13.66,13.67,13.66,13.67,83300.0,7.1301,7.1354,7.1301,7.1354,83300.0
2009-04-06 10:45:00,13.66,13.69,13.65,13.66,763700.0,7.1301,7.1458,7.1249,7.1301,763700.0
2009-04-06 10:50:00,13.68,13.68,13.61,13.63,556900.0,7.1406,7.1406,7.104,7.1145,556900.0
2009-04-06 10:55:00,13.63,13.65,13.61,13.64,726500.0,7.1145,7.1249,7.104,7.1197,726500.0
2009-04-06 11:00:00,13.64,13.65,13.6,13.63,921400.0,7.1197,7.1249,7.0988,7.1145,921400.0
2009-04-06 11:05:00,13.63,13.63,13.6,13.6,417500.0,7.1145,7.1145,7.0988,7.0988,417500.0
2009-04-06 11:10:00,13.6,13.64,13.6,13.62,776700.0,7.0988,7.1197,7.0988,7.1093,776700.0
2009-04-06 11:15:00,13.62,13.67,13.62,13.63,431700.0,7.1093,7.1354,7.1093,7.1145,431700.0
2009-04-06 11:20:00,13.64,13.66,13.62,13.66,678300.0,7.1197,7.1301,7.1093,7.1301,678300.0
2009-04-06 11:25:00,13.65,13.72,13.65,13.72,681300.0,7.1249,7.1615,7.1249,7.1615,681300.0
2009-04-06 11:30:00,13.72,13.75,13.71,13.74,336600.0,7.1615,7.1771,7.1562,7.1719,336600.0
2009-04-06 11:35:00,13.74,13.75,13.7,13.72,573700.0,7.1719,7.1771,7.151,7.1615,573700.0
2009-04-06 11:40:00,13.71,13.72,13.68,13.7,491700.0,7.1562,7.1615,7.1406,7.151,491700.0
2009-04-06 11:45:00,13.71,13.71,13.67,13.68,478000.0,7.1562,7.1562,7.1354,7.1406,478000.0
2009-04-06 11:50:00,13.68,13.69,13.65,13.68,607200.0,7.1406,7.1458,7.1249,7.1406,607200.0
2009-04-06 11:55:00,13.67,13.68,13.65,13.66,369600.0,7.1354,7.1406,7.1249,7.1301,369600.0
2009-04-06 12:00:00,13.67,13.69,13.66,13.67,774500.0,7.1354,7.1458,7.1301,7.1354,774500.0
2009-04-06 12:05:00,13.67,13.71,13.66,13.67,736300.0,7.1354,7.1562,7.1301,7.1354,736300.0
2009-04-06 12:10:00,13.66,13.71,13.64,13.65,790300.0,7.1301,7.1562,7.1197,7.1249,790300.0
2009-04-06 12:15:00,13.64,13.65,13.58,13.6,544700.0,7.1197,7.1249,7.0884,7.0988,544700.0
2009-04-06 12:20:00,13.61,13.64,13.59,13.64,429200.0,7.104,7.1197,7.0936,7.1197,429200.0
2009-04-06 12:25:00,13.64,13.65,13.58,13.61,613900.0,7.1197,7.1249,7.0884,7.104,613900.0
2009-04-06 12:30:00,13.6,13.61,13.58,13.58,161400.0,7.0988,7.104,7.0884,7.0884,161400.0
2009-04-06 12:35:00,13.59,13.6,13.57,13.57,523700.0,7.0936,7.0988,7.0832,7.0832,523700.0
2009-04-06 12:40:00,13.56,13.61,13.55,13.58,799800.0,7.0779,7.104,7.0727,7.0884,799800.0
2009-04-06 12:45:00,13.59,13.61,13.56,13.57,697800.0,7.0936,7.104,7.0779,7.0832,697800.0
2009-04-06 12:50:00,13.56,13.57,13.54,13.57,867300.0,7.0779,7.0832,7.0675,7.0832,867300.0
2009-04-06 12:55:00,13.57,13.59,13.56,13.59,185200.0,7.0832,7.0936,7.0779,7.0936,185200.0
2009-04-06 13:00:00,13.59,13.59,13.57,13.57,396100.0,7.0936,7.0936,7.0832,7.0832,396100.0
2009-04-06 13:05:00,13.57,13.58,13.57,13.58,109500.0,7.0832,7.0884,7.0832,7.0884,109500.0
2009-04-06 13:10:00,13.58,13.62,13.57,13.61,1111900.0,7.0884,7.1093,7.0832,7.104,1111900.0
2009-04-06 13:15:00,13.6,13.62,13.59,13.59,753700.0,7.0988,7.1093,7.0936,7.0936,753700.0
2009-04-06 13:20:00,13.6,13.63,13.57,13.63,495900.0,7.0988,7.1145,7.0832,7.1145,495900.0
2009-04-06 13:25:00,13.62,13.63,13.58,13.58,252100.0,7.1093,7.1145,7.0884,7.0884,252100.0
2009-04-06 13:30:00,13.59,13.59,13.55,13.57,476900.0,7.0936,7.0936,7.0727,7.0832,476900.0
2009-04-06 13:35:00,13.57,13.58,13.55,13.56,202300.0,7.0832,7.0884,7.0727,7.0779,202300.0
2009-04-06 13:40:00,13.57,13.6,13.56,13.6,299300.0,7.0832,7.0988,7.0779,7.0988,299300.0
2009-04-06 13:45:00,13.6,13.65,13.6,13.65,521900.0,7.0988,7.1249,7.0988,7.1249,521900.0
2009-04-06 13:50:00,13.64,13.65,13.6,13.62,860500.0,7.1197,7.1249,7.0988,7.1093,860500.0
2009-04-06 13:55:00,13.62,13.69,13.62,13.65,405800.0,7.1093,7.1458,7.1093,7.1249,405800.0
2009-04-06 14:00:00,13.65,13.68,13.62,13.62,366200.0,7.1249,7.1406,7.1093,7.1093,366200.0
2009-04-06 14:05:00,13.62,13.64,13.61,13.64,304700.0,7.1093,7.1197,7.104,7.1197,304700.0
2009-04-06 14:10:00,13.64,13.66,13.6,13.62,250500.0,7.1197,7.1301,7.0988,7.1093,250500.0
2009-04-06 14:15:00,13.61,13.62,13.6,13.62,284700.0,7.104,7.1093,7.0988,7.1093,284700.0
2009-04-06 14:20:00,13.61,13.83,13.61,13.62,177100.0,7.104,7.2189,7.104,7.1093,177100.0
2009-04-06 14:25:00,13.63,13.64,13.62,13.62,221700.0,7.1145,7.1197,7.1093,7.1093,221700.0
2009-04-06 14:30:00,13.63,13.63,13.61,13.61,484600.0,7.1145,7.1145,7.104,7.104,484600.0
2009-04-06 14:35:00,13.61,13.62,13.6,13.61,282800.0,7.104,7.1093,7.0988,7.104,282800.0
2009-04-06 14:40:00,13.6,13.61,13.58,13.6,390400.0,7.0988,7.104,7.0884,7.0988,390400.0
2009-04-06 14:45:00,13.6,13.61,13.58,13.59,408600.0,7.0988,7.104,7.0884,7.0936,408600.0
2009-04-06 14:50:00,13.59,13.64,13.59,13.63,248300.0,7.0936,7.1197,7.0936,7.1145,248300.0
2009-04-06 14:55:00,13.63,13.63,13.59,13.6,456600.0,7.1145,7.1145,7.0936,7.0988,456600.0
2009-04-06 15:00:00,13.59,13.6,13.57,13.58,418900.0,7.0936,7.0988,7.0832,7.0884,418900.0
2009-04-06 15:05:00,13.58,13.61,13.58,13.59,445000.0,7.0884,7.104,7.0884,7.0936,445000.0
2009-04-06 15:10:00,13.6,13.6,13.58,13.59,144600.0,7.0988,7.0988,7.0884,7.0936,144600.0
2009-04-06 15:15:00,13.58,13.65,13.58,13.64,460500.0,7.0884,7.1249,7.0884,7.1197,460500.0
2009-04-06 15:20:00,13.63,13.64,13.6,13.62,593600.0,7.1145,7.1197,7.0988,7.1093,593600.0
2009-04-06 15:25:00,13.62,13.63,13.59,13.6,364200.0,7.1093,7.1145,7.0936,7.0988,364200.0
2009-04-06 15:30:00,13.6,13.64,13.6,13.61,548100.0,7.0988,7.1197,7.0988,7.104,548100.0
2009-04-06 15:35:00,13.6,13.63,13.59,13.59,683400.0,7.0988,7.1145,7.0936,7.0936,683400.0
2009-04-06 15:40:00,13.59,13.64,13.59,13.62,732900.0,7.0936,7.1197,7.0936,7.1093,732900.0
2009-04-06 15:45:00,13.62,13.63,13.59,13.6,1073400.0,7.1093,7.1145,7.0936,7.0988,1073400.0
2009-04-06 15:50:00,13.6,13.7,13.6,13.7,1794500.0,7.0988,7.151,7.0988,7.151,1794500.0
2009-04-06 15:55:00,13.69,13.75,13.69,13.72,2984300.0,7.1458,7.1771,7.1458,7.1615,2984300.0
2009-04-07 09:30:00,13.6,13.71,13.58,13.6,1018900.0,7.0988,7.1562,7.0884,7.0988,1018900.0
2009-04-07 09:35:00,13.6,13.61,13.5,13.58,1076900.0,7.0988,7.104,7.0466,7.0884,1076900.0
2009-04-07 09:40:00,13.57,13.58,13.5,13.51,654500.0,7.0832,7.0884,7.0466,7.0518,654500.0
2009-04-07 09:45:00,13.5,13.53,13.47,13.52,809600.0,7.0466,7.0623,7.031,7.0571,809600.0
2009-04-07 09:50:00,13.53,13.55,13.51,13.53,529700.0,7.0623,7.0727,7.0518,7.0623,529700.0
2009-04-07 09:55:00,13.53,13.59,13.53,13.59,795600.0,7.0623,7.0936,7.0623,7.0936,795600.0
2009-04-07 10:00:00,13.59,13.6,13.54,13.55,411900.0,7.0936,7.0988,7.0675,7.0727,411900.0
2009-04-07 10:05:00,13.54,13.57,13.53,13.56,379800.0,7.0675,7.0832,7.0623,7.0779,379800.0
2009-04-07 10:10:00,13.55,13.57,13.52,13.56,380000.0,7.0727,7.0832,7.0571,7.0779,380000.0
2009-04-07 10:15:00,13.56,13.57,13.52,13.53,678100.0,7.0779,7.0832,7.0571,7.0623,678100.0
2009-04-07 10:20:00,13.53,13.61,13.51,13.54,706400.0,7.0623,7.104,7.0518,7.0675,706400.0
2009-04-07 10:25:00,13.54,13.59,13.52,13.56,812100.0,7.0675,7.0936,7.0571,7.0779,812100.0
2009-04-07 10:30:00,13.55,13.62,13.55,13.61,290300.0,7.0727,7.1093,7.0727,7.104,290300.0
2009-04-07 10:35:00,13.61,13.64,13.61,13.64,507000.0,7.104,7.1197,7.104,7.1197,507000.0
2009-04-07 10:40:00,13.64,13.64,13.61,13.63,488500.0,7.1197,7.1197,7.104,7.1145,488500.0
2009-04-07 10:45:00,13.63,13.64,13.62,13.63,262200.0,7.1145,7.1197,7.1093,7.1145,262200.0
2009-04-07 10:50:00,13.63,13.64,13.6,13.63,435000.0,7.1145,7.1197,7.0988,7.1145,435000.0
2009-04-07 10:55:00,13.64,13.64,13.6,13.6,418400.0,7.1197,7.1197,7.0988,7.0988,418400.0
2009-04-07 11:00:00,13.6,13.61,13.59,13.6,158400.0,7.0988,7.104,7.0936,7.0988,158400.0
2009-04-07 11:05:00,13.6,13.6,13.58,13.58,179700.0,7.0988,7.0988,7.0884,7.0884,179700.0
2009-04-07 11:10:00,13.59,13.59,13.57,13.58,214700.0,7.0936,7.0936,7.0832,7.0884,214700.0
2009-04-07 11:15:00,13.57,13.59,13.56,13.57,480100.0,7.0832,7.0936,7.0779,7.0832,480100.0
2009-04-07 11:20:00,13.57,13.61,13.57,13.59,255900.0,7.0832,7.104,7.0832,7.0936,255900.0
2009-04-07 11:25:00,13.59,13.62,13.57,13.61,856400.0,7.0936,7.1093,7.0832,7.104,856400.0
2009-04-07 11:30:00,13.61,13.65,13.6,13.64,800100.0,7.104,7.1249,7.0988,7.1197,800100.0
2009-04-07 11:35:00,13.64,13.64,13.61,13.62,310300.0,7.1197,7.1197,7.104,7.1093,310300.0
2009-04-07 11:40:00,13.62,13.63,13.59,13.6,465000.0,7.1093,7.1145,7.0936,7.0988,465000.0
2009-04-07 11:45:00,13.6,13.61,13.58,13.58,336900.0,7.0988,7.104,7.0884,7.0884,336900.0
2009-04-07 11:50:00,13.58,13.6,13.57,13.59,745200.0,7.0884,7.0988,7.0832,7.0936,745200.0
2009-04-07 11:55:00,13.58,13.61,13.58,13.6,454900.0,7.0884,7.104,7.0884,7.0988,454900.0
2009-04-07 12:00:00,13.6,13.61,13.59,13.6,272200.0,7.0988,7.104,7.0936,7.0988,272200.0
2009-04-07 12:05:00,13.59,13.6,13.58,13.59,378800.0,7.0936,7.0988,7.0884,7.0936,378800.0
2009-04-07 12:10:00,13.59,13.63,13.59,13.62,386400.0,7.0936,7.1145,7.0936,7.1093,386400.0
2009-04-07 12:15:00,13.62,13.62,13.58,13.58,420400.0,7.1093,7.1093,7.0884,7.0884,420400.0
2009-04-07 12:20:00,13.58,13.63,13.58,13.58,266000.0,7.0884,7.1145,7.0884,7.0884,266000.0
2009-04-07 12:25:00,13.58,13.6,13.58,13.6,688400.0,7.0884,7.0988,7.0884,7.0988,688400.0
2009-04-07 12:30:00,13.6,13.63,13.58,13.61,1068800.0,7.0988,7.1145,7.0884,7.104,1068800.0
2009-04-07 12:35:00,13.61,13.63,13.58,13.59,409100.0,7.104,7.1145,7.0884,7.0936,409100.0
2009-04-07 12:40:00,13.58,13.59,13.56,13.57,417000.0,7.0884,7.0936,7.0779,7.0832,417000.0
2009-04-07 12:45:00,13.57,13.6,13.56,13.6,706500.0,7.0832,7.0988,7.0779,7.0988,706500.0
2009-04-07 12:50:00,13.6,13.65,13.59,13.63,882400.0,7.0988,7.1249,7.0936,7.1145,882400.0
2009-04-07 12:55:00,13.63,13.64,13.6,13.63,678600.0,7.1145,7.1197,7.0988,7.1145,678600.0
2009-04-07 13:00:00,13.64,13.64,13.6,13.6,326800.0,7.1197,7.1197,7.0988,7.0988,326800.0
2009-04-07 13:05:00,13.6,13.61,13.57,13.58,830000.0,7.0988,7.104,7.0832,7.0884,830000.0
2009-04-07 13:10:00,13.59,13.59,13.58,13.59,275200.0,7.0936,7.0936,7.0884,7.0936,275200.0
2009-04-07 13:15:00,13.58,13.59,13.56,13.57,479100.0,7.0884,7.0936,7.0779,7.0832,479100.0
2009-04-07 13:20:00,13.58,13.59,13.56,13.59,347300.0,7.0884,7.0936,7.0779,7.0936,347300.0
2009-04-07 13:25:00,13.59,13.59,13.58,13.59,74000.0,7.0936,7.0936,7.0884,7.0936,74000.0
2009-04-07 13:30:00,13.58,13.59,13.55,13.55,424500.0,7.0884,7.0936,7.0727,7.0727,424500.0
2009-04-07 13:35:00,13.56,13.57,13.54,13.57,702900.0,7.0779,7.0832,7.0675,7.0832,702900.0
2009-04-07 13:40:00,13.57,13.58,13.56,13.57,220200.0,7.0832,7.0884,7.0779,7.0832,220200.0
2009-04-07 13:45:00,13.57,13.58,13.55,13.56,348500.0,7.0832,7.0884,7.0727,7.0779,348500.0
2009-04-07 13:50:00,13.56,13.58,13.54,13.55,600700.0,7.0779,7.0884,7.0675,7.0727,600700.0
2009-04-07 13:55:00,13.55,13.56,13.54,13.56,406300.0,7.0727,7.0779,7.0675,7.0779,406300.0
2009-04-07 14:00:00,13.56,13.56,13.51,13.51,350300.0,7.0779,7.0779,7.0518,7.0518,350300.0
2009-04-07 14:05:00,13.51,13.52,13.5,13.5,598500.0,7.0518,7.0571,7.0466,7.0466,598500.0
2009-04-07 14:10:00,13.5,13.55,13.5,13.55,1105600.0,7.0466,7.0727,7.0466,7.0727,1105600.0
2009-04-07 14:15:00,13.55,13.56,13.53,13.54,589800.0,7.0727,7.0779,7.0623,7.0675,589800.0
2009-04-07 14:20:00,13.54,13.56,13.53,13.55,802200.0,7.0675,7.0779,7.0623,7.0727,802200.0
2009-04-07 14:25:00,13.55,13.57,13.55,13.56,293900.0,7.0727,7.0832,7.0727,7.0779,293900.0
2009-04-07 14:30:00,13.56,13.56,13.52,13.52,358800.0,7.0779,7.0779,7.0571,7.0571,358800.0
2009-04-07 14:35:00,13.52,13.53,13.5,13.51,519000.0,7.0571,7.0623,7.0466,7.0518,519000.0
2009-04-07 14:40:00,13.5,13.52,13.5,13.5,688200.0,7.0466,7.0571,7.0466,7.0466,688200.0
2009-04-07 14:45:00,13.51,13.52,13.5,13.5,277000.0,7.0518,7.0571,7.0466,7.0466,277000.0
2009-04-07 14:50:00,13.5,13.54,13.5,13.52,830600.0,7.0466,7.0675,7.0466,7.0571,830600.0
2009-04-07 14:55:00,13.51,13.53,13.5,13.52,794600.0,7.0518,7.0623,7.0466,7.0571,794600.0
2009-04-07 15:00:00,13.52,13.52,13.46,13.47,1050200.0,7.0571,7.0571,7.0257,7.031,1050200.0
2009-04-07 15:05:00,13.46,13.53,13.46,13.53,559300.0,7.0257,7.0623,7.0257,7.0623,559300.0
2009-04-07 15:10:00,13.52,13.55,13.51,13.52,570700.0,7.0571,7.0727,7.0518,7.0571,570700.0
2009-04-07 15:15:00,13.51,13.56,13.51,13.52,523400.0,7.0518,7.0779,7.0518,7.0571,523400.0
2009-04-07 15:20:00,13.52,13.53,13.5,13.51,359600.0,7.0571,7.0623,7.0466,7.0518,359600.0
2009-04-07 15:25:00,13.51,13.52,13.5,13.5,564300.0,7.0518,7.0571,7.0466,7.0466,564300.0
2009-04-07 15:30:00,13.5,13.54,13.5,13.54,527100.0,7.0466,7.0675,7.0466,7.0675,527100.0
2009-04-07 15:35:00,13.53,13.55,13.51,13.52,934500.0,7.0623,7.0727,7.0518,7.0571,934500.0
2009-04-07 15:40:00,13.52,13.59,13.51,13.58,1165000.0,7.0571,7.0936,7.0518,7.0884,1165000.0
2009-04-07 15:45:00,13.58,13.59,13.54,13.56,1484900.0,7.0884,7.0936,7.0675,7.0779,1484900.0
2009-04-07 15:50:00,13.56,13.61,13.55,13.58,2239400.0,7.0779,7.104,7.0727,7.0884,2239400.0
2009-04-07 15:55:00,13.58,13.59,13.5,13.5,1733700.0,7.0884,7.0936,7.0466,7.0466,1733700.0
2009-04-08 09:30:00,13.54,13.69,13.51,13.61,1394500.0,7.0675,7.1458,7.0518,7.104,1394500.0
2009-04-08 09:35:00,13.61,13.69,13.59,13.6,984800.0,7.104,7.1458,7.0936,7.0988,984800.0
2009-04-08 09:40:00,13.6,13.64,13.55,13.63,779100.0,7.0988,7.1197,7.0727,7.1145,779100.0
2009-04-08 09:45:00,13.63,13.65,13.6,13.6,410000.0,7.1145,7.1249,7.0988,7.0988,410000.0
2009-04-08 09:50:00,13.6,13.61,13.58,13.6,460300.0,7.0988,7.104,7.0884,7.0988,460300.0
2009-04-08 09:55:00,13.61,13.61,13.58,13.59,542700.0,7.104,7.104,7.0884,7.0936,542700.0
2009-04-08 10:00:00,13.59,13.59,13.53,13.53,790000.0,7.0936,7.0936,7.0623,7.0623,790000.0
2009-04-08 10:05:00,13.53,13.57,13.52,13.55,376500.0,7.0623,7.0832,7.0571,7.0727,376500.0
2009-04-08 10:10:00,13.55,13.61,13.54,13.6,692500.0,7.0727,7.104,7.0675,7.0988,692500.0
2009-04-08 10:15:00,13.6,13.61,13.59,13.6,590000.0,7.0988,7.104,7.0936,7.0988,590000.0
2009-04-08 10:20:00,13.6,13.64,13.59,13.63,1311400.0,7.0988,7.1197,7.0936,7.1145,1311400.0
2009-04-08 10:25:00,13.62,13.63,13.6,13.62,258500.0,7.1093,7.1145,7.0988,7.1093,258500.0
2009-04-08 10:30:00,13.62,13.63,13.6,13.6,324400.0,7.1093,7.1145,7.0988,7.0988,324400.0
2009-04-08 10:35:00,13.61,13.61,13.59,13.61,347000.0,7.104,7.104,7.0936,7.104,347000.0
2009-04-08 10:40:00,13.6,13.66,13.6,13.66,528700.0,7.0988,7.1301,7.0988,7.1301,528700.0
2009-04-08 10:45:00,13.66,13.68,13.64,13.66,681500.0,7.1301,7.1406,7.1197,7.1301,681500.0
2009-04-08 10:50:00,13.66,13.69,13.63,13.69,788800.0,7.1301,7.1458,7.1145,7.1458,788800.0
2009-04-08 10:55:00,13.68,13.71,13.65,13.65,519800.0,7.1406,7.1562,7.1249,7.1249,519800.0
2009-04-08 11:00:00,13.65,13.68,13.65,13.67,250600.0,7.1249,7.1406,7.1249,7.1354,250600.0
2009-04-08 11:05:00,13.68,13.68,13.65,13.65,227200.0,7.1406,7.1406,7.1249,7.1249,227200.0
2009-04-08 11:10:00,13.65,13.66,13.61,13.63,503600.0,7.1249,7.1301,7.104,7.1145,503600.0
2009-04-08 11:15:00,13.63,13.65,13.62,13.63,151000.0,7.1145,7.1249,7.1093,7.1145,151000.0
2009-04-08 11:20:00,13.63,13.64,13.61,13.64,505200.0,7.1145,7.1197,7.104,7.1197,505200.0
2009-04-08 11:25:00,13.64,13.67,13.64,13.64,188800.0,7.1197,7.1354,7.1197,7.1197,188800.0
2009-04-08 11:30:00,13.64,13.64,13.62,13.62,166300.0,7.1197,7.1197,7.1093,7.1093,166300.0
2009-04-08 11:35:00,13.63,13.67,13.62,13.66,353800.0,7.1145,7.1354,7.1093,7.1301,353800.0
2009-04-08 11:40:00,13.67,13.67,13.62,13.62,202200.0,7.1354,7.1354,7.1093,7.1093,202200.0
2009-04-08 11:45:00,13.62,13.65,13.61,13.62,351200.0,7.1093,7.1249,7.104,7.1093,351200.0
2009-04-08 11:50:00,13.62,13.63,13.61,13.63,381000.0,7.1093,7.1145,7.104,7.1145,381000.0
2009-04-08 11:55:00,13.62,13.64,13.62,13.64,266000.0,7.1093,7.1197,7.1093,7.1197,266000.0
2009-04-08 12:00:00,13.63,13.65,13.61,13.62,478500.0,7.1145,7.1249,7.104,7.1093,478500.0
2009-04-08 12:05:00,13.63,13.63,13.62,13.63,148200.0,7.1145,7.1145,7.1093,7.1145,148200.0
2009-04-08 12:10:00,13.63,13.63,13.62,13.62,105000.0,7.1145,7.1145,7.1093,7.1093,105000.0
2009-04-08 12:15:00,13.62,13.65,13.61,13.63,521900.0,7.1093,7.1249,7.104,7.1145,521900.0
2009-04-08 12:20:00,13.62,13.64,13.62,13.64,134000.0,7.1093,7.1197,7.1093,7.1197,134000.0
2009-04-08 12:25:00,13.63,13.65,13.62,13.62,636400.0,7.1145,7.1249,7.1093,7.1093,636400.0
2009-04-08 12:30:00,13.62,13.63,13.61,13.62,575100.0,7.1093,7.1145,7.104,7.1093,575100.0
2009-04-08 12:35:00,13.63,13.63,13.62,13.62,180600.0,7.1145,7.1145,7.1093,7.1093,180600.0
2009-04-08 12:40:00,13.62,13.64,13.61,13.62,420700.0,7.1093,7.1197,7.104,7.1093,420700.0
2009-04-08 12:45:00,13.63,13.63,13.61,13.61,359000.0,7.1145,7.1145,7.104,7.104,359000.0
2009-04-08 12:50:00,13.62,13.63,13.61,13.63,184800.0,7.1093,7.1145,7.104,7.1145,184800.0
2009-04-08 12:55:00,13.63,13.63,13.61,13.62,599300.0,7.1145,7.1145,7.104,7.1093,599300.0
2009-04-08 13:00:00,13.62,13.63,13.6,13.62,714600.0,7.1093,7.1145,7.0988,7.1093,714600.0
2009-04-08 13:05:00,13.63,13.63,13.61,13.62,255500.0,7.1145,7.1145,7.104,7.1093,255500.0
2009-04-08 13:10:00,13.62,13.63,13.62,13.62,289900.0,7.1093,7.1145,7.1093,7.1093,289900.0
2009-04-08 13:15:00,13.62,13.63,13.6,13.61,374700.0,7.1093,7.1145,7.0988,7.104,374700.0
2009-04-08 13:20:00,13.6,13.61,13.58,13.6,389400.0,7.0988,7.104,7.0884,7.0988,389400.0
2009-04-08 13:25:00,13.6,13.62,13.59,13.6,254400.0,7.0988,7.1093,7.0936,7.0988,254400.0
2009-04-08 13:30:00,13.59,13.6,13.58,13.59,262700.0,7.0936,7.0988,7.0884,7.0936,262700.0
2009-04-08 13:35:00,13.59,13.59,13.53,13.55,582600.0,7.0936,7.0936,7.0623,7.0727,582600.0
2009-04-08 13:40:00,13.54,13.57,13.53,13.57,420200.0,7.0675,7.0832,7.0623,7.0832,420200.0
2009-04-08 13:45:00,13.57,13.57,13.55,13.56,354300.0,7.0832,7.0832,7.0727,7.0779,354300.0
2009-04-08 13:50:00,13.55,13.56,13.54,13.55,613900.0,7.0727,7.0779,7.0675,7.0727,613900.0
2009-04-08 13:55:00,13.54,13.55,13.53,13.55,339100.0,7.0675,7.0727,7.0623,7.0727,339100.0
2009-04-08 14:00:00,13.54,13.55,13.51,13.53,684300.0,7.0675,7.0727,7.0518,7.0623,684300.0
2009-04-08 14:05:00,13.53,13.53,13.5,13.5,378000.0,7.0623,7.0623,7.0466,7.0466,378000.0
2009-04-08 14:10:00,13.5,13.51,13.48,13.48,546100.0,7.0466,7.0518,7.0362,7.0362,546100.0
2009-04-08 14:15:00,13.48,13.49,13.44,13.46,534100.0,7.0362,7.0414,7.0153,7.0257,534100.0
2009-04-08 14:20:00,13.46,13.47,13.45,13.45,438100.0,7.0257,7.031,7.0205,7.0205,438100.0
2009-04-08 14:25:00,13.45,13.46,13.45,13.46,129700.0,7.0205,7.0257,7.0205,7.0257,129700.0
2009-04-08 14:30:00,13.45,13.51,13.45,13.51,1081000.0,7.0205,7.0518,7.0205,7.0518,1081000.0
2009-04-08 14:35:00,13.51,13.53,13.48,13.49,602000.0,7.0518,7.0623,7.0362,7.0414,602000.0
2009-04-08 14:40:00,13.49,13.49,13.46,13.48,437700.0,7.0414,7.0414,7.0257,7.0362,437700.0
2009-04-08 14:45:00,13.48,13.49,13.46,13.46,274200.0,7.0362,7.0414,7.0257,7.0257,274200.0
2009-04-08 14:50:00,13.46,13.47,13.42,13.44,417300.0,7.0257,7.031,7.0049,7.0153,417300.0
2009-04-08 14:55:00,13.44,13.44,13.41,13.43,468200.0,7.0153,7.0153,6.9996,7.0101,468200.0
2009-04-08 15:00:00,13.43,13.44,13.37,13.39,1130600.0,7.0101,7.0153,6.9788,6.9892,1130600.0
2009-04-08 15:05:00,13.38,13.4,13.37,13.37,614600.0,6.984,6.9944,6.9788,6.9788,614600.0
2009-04-08 15:10:00,13.38,13.41,13.36,13.4,542100.0,6.984,6.9996,6.9735,6.9944,542100.0
2009-04-08 15:15:00,13.4,13.43,13.37,13.43,682800.0,6.9944,7.0101,6.9788,7.0101,682800.0
2009-04-08 15:20:00,13.43,13.47,13.43,13.46,277800.0,7.0101,7.031,7.0101,7.0257,277800.0
2009-04-08 15:25:00,13.46,13.48,13.39,13.43,536600.0,7.0257,7.0362,6.9892,7.0101,536600.0
2009-04-08 15:30:00,13.43,13.48,13.43,13.47,450400.0,7.0101,7.0362,7.0101,7.031,450400.0
2009-04-08 15:35:00,13.47,13.49,13.45,13.48,683000.0,7.031,7.0414,7.0205,7.0362,683000.0
2009-04-08 15:40:00,13.48,13.49,13.44,13.45,894600.0,7.0362,7.0414,7.0153,7.0205,894600.0
2009-04-08 15:45:00,13.45,13.46,13.42,13.46,1149500.0,7.0205,7.0257,7.0049,7.0257,1149500.0
2009-04-08 15:50:00,13.46,13.49,13.44,13.44,1533800.0,7.0257,7.0414,7.0153,7.0153,1533800.0
2009-04-08 15:55:00,13.45,13.5,13.44,13.48,1382900.0,7.0205,7.0466,7.0153,7.0362,1382900.0
2009-04-09 09:30:00,13.62,13.66,13.59,13.63,1754200.0,7.1093,7.1301,7.0936,7.1145,1754200.0
2009-04-09 09:35:00,13.63,13.72,13.62,13.68,1140500.0,7.1145,7.1615,7.1093,7.1406,1140500.0
2009-04-09 09:40:00,13.67,13.72,13.63,13.66,623300.0,7.1354,7.1615,7.1145,7.1301,623300.0
2009-04-09 09:45:00,13.66,13.7,13.63,13.65,820000.0,7.1301,7.151,7.1145,7.1249,820000.0
2009-04-09 09:50:00,13.64,13.7,13.64,13.68,528900.0,7.1197,7.151,7.1197,7.1406,528900.0
2009-04-09 09:55:00,13.67,13.67,13.61,13.64,479200.0,7.1354,7.1354,7.104,7.1197,479200.0
2009-04-09 10:00:00,13.64,13.66,13.61,13.62,351200.0,7.1197,7.1301,7.104,7.1093,351200.0
2009-04-09 10:05:00,13.61,13.65,13.61,13.62,369800.0,7.104,7.1249,7.104,7.1093,369800.0
2009-04-09 10:10:00,13.62,13.63,13.6,13.6,335700.0,7.1093,7.1145,7.0988,7.0988,335700.0
2009-04-09 10:15:00,13.6,13.61,13.51,13.54,904900.0,7.0988,7.104,7.0518,7.0675,904900.0
2009-04-09 10:20:00,13.55,13.59,13.54,13.58,717600.0,7.0727,7.0936,7.0675,7.0884,717600.0
2009-04-09 10:25:00,13.58,13.6,13.53,13.53,510100.0,7.0884,7.0988,7.0623,7.0623,510100.0
2009-04-09 10:30:00,13.53,13.56,13.49,13.5,1261500.0,7.0623,7.0779,7.0414,7.0466,1261500.0
2009-04-09 10:35:00,13.49,13.55,13.49,13.54,848300.0,7.0414,7.0727,7.0414,7.0675,848300.0
2009-04-09 10:40:00,13.54,13.55,13.51,13.51,525200.0,7.0675,7.0727,7.0518,7.0518,525200.0
2009-04-09 10:45:00,13.51,13.53,13.48,13.48,661300.0,7.0518,7.0623,7.0362,7.0362,661300.0
2009-04-09 10:50:00,13.48,13.49,13.46,13.48,937900.0,7.0362,7.0414,7.0257,7.0362,937900.0
2009-04-09 10:55:00,13.48,13.5,13.46,13.48,479100.0,7.0362,7.0466,7.0257,7.0362,479100.0
2009-04-09 11:00:00,13.48,13.5,13.48,13.5,251100.0,7.0362,7.0466,7.0362,7.0466,251100.0
2009-04-09 11:05:00,13.5,13.5,13.48,13.49,427300.0,7.0466,7.0466,7.0362,7.0414,427300.0
2009-04-09 11:10:00,13.48,13.51,13.48,13.48,446300.0,7.0362,7.0518,7.0362,7.0362,446300.0
2009-04-09 11:15:00,13.49,13.51,13.48,13.5,451600.0,7.0414,7.0518,7.0362,7.0466,451600.0
2009-04-09 11:20:00,13.5,13.51,13.48,13.48,349100.0,7.0466,7.0518,7.0362,7.0362,349100.0
2009-04-09 11:25:00,13.48,13.49,13.4,13.41,727600.0,7.0362,7.0414,6.9944,6.9996,727600.0
2009-04-09 11:30:00,13.41,13.42,13.37,13.38,784100.0,6.9996,7.0049,6.9788,6.984,784100.0
2009-04-09 11:35:00,13.37,13.4,13.37,13.38,398600.0,6.9788,6.9944,6.9788,6.984,398600.0
2009-04-09 11:40:00,13.39,13.39,13.35,13.36,972900.0,6.9892,6.9892,6.9683,6.9735,972900.0
2009-04-09 11:45:00,13.36,13.41,13.35,13.41,834800.0,6.9735,6.9996,6.9683,6.9996,834800.0
2009-04-09 11:50:00,13.41,13.44,13.38,13.39,816300.0,6.9996,7.0153,6.984,6.9892,816300.0
2009-04-09 11:55:00,13.39,13.43,13.38,13.42,530300.0,6.9892,7.0101,6.984,7.0049,530300.0
2009-04-09 12:00:00,13.43,13.43,13.41,13.41,291500.0,7.0101,7.0101,6.9996,6.9996,291500.0
2009-04-09 12:05:00,13.42,13.45,13.4,13.45,332800.0,7.0049,7.0205,6.9944,7.0205,332800.0
2009-04-09 12:10:00,13.45,13.45,13.43,13.43,290800.0,7.0205,7.0205,7.0101,7.0101,290800.0
2009-04-09 12:15:00,13.43,13.44,13.41,13.41,298500.0,7.0101,7.0153,6.9996,6.9996,298500.0
2009-04-09 12:20:00,13.41,13.42,13.39,13.4,331700.0,6.9996,7.0049,6.9892,6.9944,331700.0
2009-04-09 12:25:00,13.41,13.43,13.4,13.43,293200.0,6.9996,7.0101,6.9944,7.0101,293200.0
2009-04-09 12:30:00,13.43,13.44,13.42,13.43,491700.0,7.0101,7.0153,7.0049,7.0101,491700.0
2009-04-09 12:35:00,13.43,13.44,13.42,13.43,470400.0,7.0101,7.0153,7.0049,7.0101,470400.0
2009-04-09 12:40:00,13.44,13.48,13.43,13.48,478600.0,7.0153,7.0362,7.0101,7.0362,478600.0
2009-04-09 12:45:00,13.47,13.48,13.42,13.43,478700.0,7.031,7.0362,7.0049,7.0101,478700.0
2009-04-09 12:50:00,13.43,13.43,13.42,13.43,228300.0,7.0101,7.0101,7.0049,7.0101,228300.0
2009-04-09 12:55:00,13.43,13.43,13.42,13.43,212100.0,7.0101,7.0101,7.0049,7.0101,212100.0
2009-04-09 13:00:00,13.43,13.46,13.42,13.45,380100.0,7.0101,7.0257,7.0049,7.0205,380100.0
2009-04-09 13:05:00,13.46,13.46,13.42,13.44,692400.0,7.0257,7.0257,7.0049,7.0153,692400.0
2009-04-09 13:10:00,13.44,13.44,13.43,13.44,318500.0,7.0153,7.0153,7.0101,7.0153,318500.0
2009-04-09 13:15:00,13.43,13.45,13.43,13.44,462500.0,7.0101,7.0205,7.0101,7.0153,462500.0
2009-04-09 13:20:00,13.44,13.45,13.43,13.44,314500.0,7.0153,7.0205,7.0101,7.0153,314500.0
2009-04-09 13:25:00,13.45,13.47,13.43,13.46,704900.0,7.0205,7.031,7.0101,7.0257,704900.0
2009-04-09 13:30:00,13.46,13.48,13.45,13.46,827200.0,7.0257,7.0362,7.0205,7.0257,827200.0
2009-04-09 13:35:00,13.45,13.47,13.45,13.47,246000.0,7.0205,7.031,7.0205,7.031,246000.0
2009-04-09 13:40:00,13.47,13.47,13.45,13.46,252900.0,7.031,7.031,7.0205,7.0257,252900.0
2009-04-09 13:45:00,13.46,13.48,13.45,13.47,404400.0,7.0257,7.0362,7.0205,7.031,404400.0
2009-04-09 13:50:00,13.47,13.48,13.45,13.47,350800.0,7.031,7.0362,7.0205,7.031,350800.0
2009-04-09 13:55:00,13.47,13.5,13.47,13.49,457500.0,7.031,7.0466,7.031,7.0414,457500.0
2009-04-09 14:00:00,13.5,13.5,13.47,13.48,350000.0,7.0466,7.0466,7.031,7.0362,350000.0
2009-04-09 14:05:00,13.48,13.5,13.47,13.49,282600.0,7.0362,7.0466,7.031,7.0414,282600.0
2009-04-09 14:10:00,13.49,13.5,13.47,13.48,330200.0,7.0414,7.0466,7.031,7.0362,330200.0
2009-04-09 14:15:00,13.47,13.48,13.44,13.46,546900.0,7.031,7.0362,7.0153,7.0257,546900.0
2009-04-09 14:20:00,13.46,13.47,13.45,13.46,313100.0,7.0257,7.031,7.0205,7.0257,313100.0
2009-04-09 14:25:00,13.47,13.48,13.45,13.46,389600.0,7.031,7.0362,7.0205,7.0257,389600.0
2009-04-09 14:30:00,13.46,13.47,13.45,13.47,695500.0,7.0257,7.031,7.0205,7.031,695500.0
2009-04-09 14:35:00,13.47,13.49,13.46,13.49,664200.0,7.031,7.0414,7.0257,7.0414,664200.0
2009-04-09 14:40:00,13.49,13.5,13.48,13.48,335700.0,7.0414,7.0466,7.0362,7.0362,335700.0
2009-04-09 14:45:00,13.49,13.52,13.48,13.52,798400.0,7.0414,7.0571,7.0362,7.0571,798400.0
2009-04-09 14:50:00,13.52,13.53,13.51,13.52,1077400.0,7.0571,7.0623,7.0518,7.0571,1077400.0
2009-04-09 14:55:00,13.52,13.52,13.5,13.5,633100.0,7.0571,7.0571,7.0466,7.0466,633100.0
2009-04-09 15:00:00,13.5,13.51,13.47,13.48,734400.0,7.0466,7.0518,7.031,7.0362,734400.0
2009-04-09 15:05:00,13.48,13.52,13.48,13.5,1038700.0,7.0362,7.0571,7.0362,7.0466,1038700.0
2009-04-09 15:10:00,13.5,13.51,13.5,13.51,787500.0,7.0466,7.0518,7.0466,7.0518,787500.0
2009-04-09 15:15:00,13.5,13.56,13.5,13.54,1006000.0,7.0466,7.0779,7.0466,7.0675,1006000.0
2009-04-09 15:20:00,13.53,13.56,13.48,13.49,978200.0,7.0623,7.0779,7.0362,7.0414,978200.0
2009-04-09 15:25:00,13.48,13.51,13.48,13.49,711800.0,7.0362,7.0518,7.0362,7.0414,711800.0
2009-04-09 15:30:00,13.5,13.51,13.4,13.49,533200.0,7.0466,7.0518,6.9944,7.0414,533200.0
2009-04-09 15:35:00,13.5,13.56,13.49,13.55,1920100.0,7.0466,7.0779,7.0414,7.0727,1920100.0
2009-04-09 15:40:00,13.55,13.56,13.49,13.51,1231200.0,7.0727,7.0779,7.0414,7.0518,1231200.0
2009-04-09 15:45:00,13.51,13.54,13.49,13.53,1481100.0,7.0518,7.0675,7.0414,7.0623,1481100.0
2009-04-09 15:50:00,13.53,13.55,13.49,13.51,2085500.0,7.0623,7.0727,7.0414,7.0518,2085500.0
2009-04-09 15:55:00,13.52,13.55,13.5,13.55,1807800.0,7.0571,7.0727,7.0466,7.0727,1807800.0
2009-04-13 09:30:00,13.53,13.63,13.5,13.59,835900.0,7.0623,7.1145,7.0466,7.0936,835900.0
2009-04-13 09:35:00,13.59,13.62,13.54,13.54,645000.0,7.0936,7.1093,7.0675,7.0675,645000.0
2009-04-13 09:40:00,13.54,13.59,13.54,13.57,483100.0,7.0675,7.0936,7.0675,7.0832,483100.0
2009-04-13 09:45:00,13.57,13.58,13.53,13.55,290200.0,7.0832,7.0884,7.0623,7.0727,290200.0
2009-04-13 09:50:00,13.55,13.58,13.54,13.55,602300.0,7.0727,7.0884,7.0675,7.0727,602300.0
2009-04-13 09:55:00,13.55,13.56,13.52,13.53,551800.0,7.0727,7.0779,7.0571,7.0623,551800.0
2009-04-13 10:00:00,13.53,13.57,13.52,13.53,954500.0,7.0623,7.0832,7.0571,7.0623,954500.0
2009-04-13 10:05:00,13.53,13.57,13.53,13.55,526200.0,7.0623,7.0832,7.0623,7.0727,526200.0
2009-04-13 10:10:00,13.54,13.55,13.51,13.52,1357600.0,7.0675,7.0727,7.0518,7.0571,1357600.0
2009-04-13 10:15:00,13.52,13.52,13.44,13.47,1002300.0,7.0571,7.0571,7.0153,7.031,1002300.0
2009-04-13 10:20:00,13.47,13.48,13.44,13.47,433100.0,7.031,7.0362,7.0153,7.031,433100.0
2009-04-13 10:25:00,13.47,13.47,13.42,13.45,774600.0,7.031,7.031,7.0049,7.0205,774600.0
2009-04-13 10:30:00,13.44,13.46,13.43,13.46,469500.0,7.0153,7.0257,7.0101,7.0257,469500.0
2009-04-13 10:35:00,13.47,13.5,13.44,13.47,758100.0,7.031,7.0466,7.0153,7.031,758100.0
2009-04-13 10:40:00,13.46,13.47,13.45,13.46,269700.0,7.0257,7.031,7.0205,7.0257,269700.0
2009-04-13 10:45:00,13.46,13.51,13.45,13.46,626700.0,7.0257,7.0518,7.0205,7.0257,626700.0
2009-04-13 10:50:00,13.47,13.48,13.45,13.45,222300.0,7.031,7.0362,7.0205,7.0205,222300.0
2009-04-13 10:55:00,13.45,13.47,13.44,13.47,287800.0,7.0205,7.031,7.0153,7.031,287800.0
2009-04-13 11:00:00,13.47,13.49,13.44,13.48,766700.0,7.031,7.0414,7.0153,7.0362,766700.0
2009-04-13 11:05:00,13.48,13.5,13.47,13.5,341900.0,7.0362,7.0466,7.031,7.0466,341900.0
2009-04-13 11:10:00,13.5,13.5,13.48,13.49,233800.0,7.0466,7.0466,7.0362,7.0414,233800.0
2009-04-13 11:15:00,13.48,13.49,13.48,13.49,325600.0,7.0362,7.0414,7.0362,7.0414,325600.0
2009-04-13 11:20:00,13.49,13.51,13.48,13.51,198400.0,7.0414,7.0518,7.0362,7.0518,198400.0
2009-04-13 11:25:00,13.5,13.52,13.47,13.49,618000.0,7.0466,7.0571,7.031,7.0414,618000.0
2009-04-13 11:30:00,13.49,13.51,13.48,13.49,247400.0,7.0414,7.0518,7.0362,7.0414,247400.0
2009-04-13 11:35:00,13.49,13.49,13.47,13.48,147300.0,7.0414,7.0414,7.031,7.0362,147300.0
2009-04-13 11:40:00,13.48,13.51,13.45,13.45,470800.0,7.0362,7.0518,7.0205,7.0205,470800.0
2009-04-13 11:45:00,13.46,13.46,13.44,13.46,251700.0,7.0257,7.0257,7.0153,7.0257,251700.0
2009-04-13 11:50:00,13.45,13.46,13.43,13.44,314000.0,7.0205,7.0257,7.0101,7.0153,314000.0
2009-04-13 11:55:00,13.43,13.46,13.43,13.45,291900.0,7.0101,7.0257,7.0101,7.0205,291900.0
2009-04-13 12:00:00,13.44,13.5,13.44,13.5,425300.0,7.0153,7.0466,7.0153,7.0466,425300.0
2009-04-13 12:05:00,13.5,13.51,13.48,13.51,277700.0,7.0466,7.0518,7.0362,7.0518,277700.0
2009-04-13 12:10:00,13.51,13.52,13.5,13.51,151300.0,7.0518,7.0571,7.0466,7.0518,151300.0
2009-04-13 12:15:00,13.52,13.56,13.51,13.56,343900.0,7.0571,7.0779,7.0518,7.0779,343900.0
2009-04-13 12:20:00,13.56,13.59,13.54,13.59,647700.0,7.0779,7.0936,7.0675,7.0936,647700.0
2009-04-13 12:25:00,13.58,13.61,13.58,13.6,270700.0,7.0884,7.104,7.0884,7.0988,270700.0
2009-04-13 12:30:00,13.6,13.61,13.6,13.61,249400.0,7.0988,7.104,7.0988,7.104,249400.0
2009-04-13 12:35:00,13.6,13.61,13.6,13.6,724800.0,7.0988,7.104,7.0988,7.0988,724800.0
2009-04-13 12:40:00,13.6,13.63,13.6,13.62,495200.0,7.0988,7.1145,7.0988,7.1093,495200.0
2009-04-13 12:45:00,13.62,13.68,13.62,13.67,661700.0,7.1093,7.1406,7.1093,7.1354,661700.0
2009-04-13 12:50:00,13.67,13.72,13.64,13.65,1517900.0,7.1354,7.1615,7.1197,7.1249,1517900.0
2009-04-13 12:55:00,13.66,13.68,13.64,13.65,649500.0,7.1301,7.1406,7.1197,7.1249,649500.0
2009-04-13 13:00:00,13.65,13.65,13.6,13.62,352900.0,7.1249,7.1249,7.0988,7.1093,352900.0
2009-04-13 13:05:00,13.63,13.63,13.62,13.62,43000.0,7.1145,7.1145,7.1093,7.1093,43000.0
2009-04-13 13:10:00,13.62,13.63,13.59,13.6,305800.0,7.1093,7.1145,7.0936,7.0988,305800.0
2009-04-13 13:15:00,13.6,13.6,13.58,13.58,402700.0,7.0988,7.0988,7.0884,7.0884,402700.0
2009-04-13 13:20:00,13.59,13.6,13.57,13.58,1168900.0,7.0936,7.0988,7.0832,7.0884,1168900.0
2009-04-13 13:25:00,13.57,13.58,13.53,13.53,406700.0,7.0832,7.0884,7.0623,7.0623,406700.0
2009-04-13 13:30:00,13.54,13.54,13.53,13.54,510100.0,7.0675,7.0675,7.0623,7.0675,510100.0
2009-04-13 13:35:00,13.54,13.54,13.52,13.53,283800.0,7.0675,7.0675,7.0571,7.0623,283800.0
2009-04-13 13:40:00,13.53,13.53,13.47,13.48,627100.0,7.0623,7.0623,7.031,7.0362,627100.0
2009-04-13 13:45:00,13.49,13.49,13.47,13.47,397900.0,7.0414,7.0414,7.031,7.031,397900.0
2009-04-13 13:50:00,13.47,13.49,13.46,13.49,415700.0,7.031,7.0414,7.0257,7.0414,415700.0
2009-04-13 13:55:00,13.49,13.5,13.48,13.49,297100.0,7.0414,7.0466,7.0362,7.0414,297100.0
2009-04-13 14:00:00,13.49,13.5,13.46,13.49,609100.0,7.0414,7.0466,7.0257,7.0414,609100.0
2009-04-13 14:05:00,13.49,13.5,13.46,13.47,378700.0,7.0414,7.0466,7.0257,7.031,378700.0
2009-04-13 14:10:00,13.47,13.47,13.45,13.46,337000.0,7.031,7.031,7.0205,7.0257,337000.0
2009-04-13 14:15:00,13.46,13.49,13.45,13.49,456000.0,7.0257,7.0414,7.0205,7.0414,456000.0
2009-04-13 14:20:00,13.48,13.49,13.47,13.48,146600.0,7.0362,7.0414,7.031,7.0362,146600.0
2009-04-13 14:25:00,13.48,13.48,13.47,13.47,288900.0,7.0362,7.0362,7.031,7.031,288900.0
2009-04-13 14:30:00,13.47,13.49,13.47,13.48,190400.0,7.031,7.0414,7.031,7.0362,190400.0
2009-04-13 14:35:00,13.49,13.5,13.48,13.48,257000.0,7.0414,7.0466,7.0362,7.0362,257000.0
2009-04-13 14:40:00,13.48,13.49,13.47,13.48,209400.0,7.0362,7.0414,7.031,7.0362,209400.0
2009-04-13 14:45:00,13.48,13.48,13.46,13.46,239600.0,7.0362,7.0362,7.0257,7.0257,239600.0
2009-04-13 14:50:00,13.47,13.47,13.45,13.46,277100.0,7.031,7.031,7.0205,7.0257,277100.0
2009-04-13 14:55:00,13.46,13.47,13.45,13.45,319200.0,7.0257,7.031,7.0205,7.0205,319200.0
2009-04-13 15:00:00,13.46,13.5,13.43,13.49,464800.0,7.0257,7.0466,7.0101,7.0414,464800.0
2009-04-13 15:05:00,13.49,13.51,13.45,13.47,793700.0,7.0414,7.0518,7.0205,7.031,793700.0
2009-04-13 15:10:00,13.48,13.49,13.47,13.48,411100.0,7.0362,7.0414,7.031,7.0362,411100.0
2009-04-13 15:15:00,13.49,13.5,13.48,13.5,286100.0,7.0414,7.0466,7.0362,7.0466,286100.0
2009-04-13 15:20:00,13.5,13.5,13.47,13.5,840300.0,7.0466,7.0466,7.031,7.0466,840300.0
2009-04-13 15:25:00,13.49,13.53,13.49,13.52,510700.0,7.0414,7.0623,7.0414,7.0571,510700.0
2009-04-13 15:30:00,13.52,13.53,13.5,13.51,829400.0,7.0571,7.0623,7.0466,7.0518,829400.0
2009-04-13 15:35:00,13.5,13.56,13.48,13.55,1138100.0,7.0466,7.0779,7.0362,7.0727,1138100.0
2009-04-13 15:40:00,13.55,13.56,13.52,13.54,1055900.0,7.0727,7.0779,7.0571,7.0675,1055900.0
2009-04-13 15:45:00,13.55,13.55,13.52,13.52,402400.0,7.0727,7.0727,7.0571,7.0571,402400.0
2009-04-13 15:50:00,13.52,13.54,13.52,13.53,688400.0,7.0571,7.0675,7.0571,7.0623,688400.0
2009-04-13 15:55:00,13.53,13.53,13.47,13.47,1257400.0,7.0623,7.0623,7.031,7.031,1257400.0
2009-04-14 09:30:00,13.53,13.54,13.43,13.5,1735000.0,7.0623,7.0675,7.0101,7.0466,1735000.0
2009-04-14 09:35:00,13.51,13.51,13.4,13.42,1198200.0,7.0518,7.0518,6.9944,7.0049,1198200.0
2009-04-14 09:40:00,13.41,13.43,13.36,13.37,1327200.0,6.9996,7.0101,6.9735,6.9788,1327200.0
2009-04-14 09:45:00,13.37,13.43,13.33,13.36,1217200.0,6.9788,7.0101,6.9579,6.9735,1217200.0
2009-04-14 09:50:00,13.37,13.4,13.31,13.35,1108400.0,6.9788,6.9944,6.9474,6.9683,1108400.0
2009-04-14 09:55:00,13.36,13.36,13.32,13.34,541700.0,6.9735,6.9735,6.9527,6.9631,541700.0
2009-04-14 10:00:00,13.34,13.36,13.3,13.3,976700.0,6.9631,6.9735,6.9422,6.9422,976700.0
2009-04-14 10:05:00,13.3,13.33,13.26,13.31,783900.0,6.9422,6.9579,6.9213,6.9474,783900.0
2009-04-14 10:10:00,13.31,13.35,13.31,13.32,611100.0,6.9474,6.9683,6.9474,6.9527,611100.0
2009-04-14 10:15:00,13.32,13.33,13.28,13.3,891900.0,6.9527,6.9579,6.9318,6.9422,891900.0
2009-04-14 10:20:00,13.3,13.31,13.25,13.31,1118100.0,6.9422,6.9474,6.9161,6.9474,1118100.0
2009-04-14 10:25:00,13.3,13.31,13.27,13.28,436200.0,6.9422,6.9474,6.9266,6.9318,436200.0
2009-04-14 10:30:00,13.28,13.35,13.27,13.3,631400.0,6.9318,6.9683,6.9266,6.9422,631400.0
2009-04-14 10:35:00,13.3,13.31,13.27,13.27,665300.0,6.9422,6.9474,6.9266,6.9266,665300.0
2009-04-14 10:40:00,13.26,13.29,13.26,13.29,503000.0,6.9213,6.937,6.9213,6.937,503000.0
2009-04-14 10:45:00,13.29,13.31,13.28,13.31,430900.0,6.937,6.9474,6.9318,6.9474,430900.0
2009-04-14 10:50:00,13.3,13.31,13.29,13.29,404200.0,6.9422,6.9474,6.937,6.937,404200.0
2009-04-14 10:55:00,13.3,13.31,13.29,13.31,294700.0,6.9422,6.9474,6.937,6.9474,294700.0
2009-04-14 11:00:00,13.31,13.31,13.28,13.29,460000.0,6.9474,6.9474,6.9318,6.937,460000.0
2009-04-14 11:05:00,13.3,13.3,13.25,13.27,1290300.0,6.9422,6.9422,6.9161,6.9266,1290300.0
2009-04-14 11:10:00,13.28,13.28,13.26,13.27,374600.0,6.9318,6.9318,6.9213,6.9266,374600.0
2009-04-14 11:15:00,13.27,13.27,13.25,13.25,578700.0,6.9266,6.9266,6.9161,6.9161,578700.0
2009-04-14 11:20:00,13.25,13.26,13.21,13.24,849600.0,6.9161,6.9213,6.8952,6.9109,849600.0
2009-04-14 11:25:00,13.23,13.24,13.22,13.23,397700.0,6.9057,6.9109,6.9005,6.9057,397700.0
2009-04-14 11:30:00,13.22,13.26,13.22,13.26,308000.0,6.9005,6.9213,6.9005,6.9213,308000.0
2009-04-14 11:35:00,13.26,13.26,13.24,13.25,271900.0,6.9213,6.9213,6.9109,6.9161,271900.0
2009-04-14 11:40:00,13.25,13.27,13.24,13.26,615200.0,6.9161,6.9266,6.9109,6.9213,615200.0
2009-04-14 11:45:00,13.26,13.32,13.26,13.28,917900.0,6.9213,6.9527,6.9213,6.9318,917900.0
2009-04-14 11:50:00,13.28,13.28,13.25,13.26,255300.0,6.9318,6.9318,6.9161,6.9213,255300.0
2009-04-14 11:55:00,13.26,13.27,13.22,13.22,591900.0,6.9213,6.9266,6.9005,6.9005,591900.0
2009-04-14 12:00:00,13.22,13.23,13.22,13.22,147800.0,6.9005,6.9057,6.9005,6.9005,147800.0
2009-04-14 12:05:00,13.23,13.24,13.22,13.23,179300.0,6.9057,6.9109,6.9005,6.9057,179300.0
2009-04-14 12:10:00,13.23,13.25,13.22,13.24,297600.0,6.9057,6.9161,6.9005,6.9109,297600.0
2009-04-14 12:15:00,13.24,13.25,13.24,13.25,91400.0,6.9109,6.9161,6.9109,6.9161,91400.0
2009-04-14 12:20:00,13.25,13.26,13.24,13.26,280900.0,6.9161,6.9213,6.9109,6.9213,280900.0
2009-04-14 12:25:00,13.26,13.26,13.25,13.26,348700.0,6.9213,6.9213,6.9161,6.9213,348700.0
2009-04-14 12:30:00,13.26,13.28,13.25,13.28,579700.0,6.9213,6.9318,6.9161,6.9318,579700.0
2009-04-14 12:35:00,13.28,13.28,13.27,13.27,151600.0,6.9318,6.9318,6.9266,6.9266,151600.0
2009-04-14 12:40:00,13.27,13.29,13.27,13.28,855700.0,6.9266,6.937,6.9266,6.9318,855700.0
2009-04-14 12:45:00,13.28,13.29,13.23,13.24,576000.0,6.9318,6.937,6.9057,6.9109,576000.0
2009-04-14 12:50:00,13.24,13.25,13.23,13.24,155900.0,6.9109,6.9161,6.9057,6.9109,155900.0
2009-04-14 12:55:00,13.25,13.26,13.22,13.26,920700.0,6.9161,6.9213,6.9005,6.9213,920700.0
2009-04-14 13:00:00,13.27,13.28,13.23,13.24,993200.0,6.9266,6.9318,6.9057,6.9109,993200.0
2009-04-14 13:05:00,13.24,13.26,13.24,13.26,311600.0,6.9109,6.9213,6.9109,6.9213,311600.0
2009-04-14 13:10:00,13.26,13.3,13.25,13.3,642600.0,6.9213,6.9422,6.9161,6.9422,642600.0
2009-04-14 13:15:00,13.3,13.31,13.29,13.3,251700.0,6.9422,6.9474,6.937,6.9422,251700.0
2009-04-14 13:20:00,13.3,13.3,13.27,13.27,327800.0,6.9422,6.9422,6.9266,6.9266,327800.0
2009-04-14 13:25:00,13.27,13.29,13.25,13.27,851300.0,6.9266,6.937,6.9161,6.9266,851300.0
2009-04-14 13:30:00,13.27,13.28,13.26,13.26,170400.0,6.9266,6.9318,6.9213,6.9213,170400.0
2009-04-14 13:35:00,13.26,13.27,13.25,13.26,832100.0,6.9213,6.9266,6.9161,6.9213,832100.0
2009-04-14 13:40:00,13.27,13.29,13.26,13.29,320800.0,6.9266,6.937,6.9213,6.937,320800.0
2009-04-14 13:45:00,13.28,13.3,13.26,13.29,663900.0,6.9318,6.9422,6.9213,6.937,663900.0
2009-04-14 13:50:00,13.3,13.32,13.29,13.31,810800.0,6.9422,6.9527,6.937,6.9474,810800.0
2009-04-14 13:55:00,13.3,13.31,13.29,13.31,511400.0,6.9422,6.9474,6.937,6.9474,511400.0
2009-04-14 14:00:00,13.3,13.33,13.27,13.3,838700.0,6.9422,6.9579,6.9266,6.9422,838700.0
2009-04-14 14:05:00,13.3,13.3,13.25,13.27,316800.0,6.9422,6.9422,6.9161,6.9266,316800.0
2009-04-14 14:10:00,13.27,13.31,13.27,13.3,751000.0,6.9266,6.9474,6.9266,6.9422,751000.0
2009-04-14 14:15:00,13.31,13.32,13.29,13.31,319300.0,6.9474,6.9527,6.937,6.9474,319300.0
2009-04-14 14:20:00,13.31,13.32,13.28,13.32,577300.0,6.9474,6.9527,6.9318,6.9527,577300.0
2009-04-14 14:25:00,13.32,13.34,13.31,13.34,516900.0,6.9527,6.9631,6.9474,6.9631,516900.0
2009-04-14 14:30:00,13.34,13.35,13.31,13.33,612800.0,6.9631,6.9683,6.9474,6.9579,612800.0
2009-04-14 14:35:00,13.33,13.36,13.32,13.35,494500.0,6.9579,6.9735,6.9527,6.9683,494500.0
2009-04-14 14:40:00,13.36,13.37,13.34,13.37,847100.0,6.9735,6.9788,6.9631,6.9788,847100.0
2009-04-14 14:45:00,13.36,13.39,13.34,13.36,475500.0,6.9735,6.9892,6.9631,6.9735,475500.0
2009-04-14 14:50:00,13.36,13.37,13.33,13.34,387200.0,6.9735,6.9788,6.9579,6.9631,387200.0
2009-04-14 14:55:00,13.34,13.36,13.32,13.36,411200.0,6.9631,6.9735,6.9527,6.9735,411200.0
2009-04-14 15:00:00,13.36,13.37,13.34,13.35,439200.0,6.9735,6.9788,6.9631,6.9683,439200.0
2009-04-14 15:05:00,13.35,13.35,13.31,13.32,719100.0,6.9683,6.9683,6.9474,6.9527,719100.0
2009-04-14 15:10:00,13.31,13.34,13.31,13.32,401200.0,6.9474,6.9631,6.9474,6.9527,401200.0
2009-04-14 15:15:00,13.33,13.38,13.32,13.38,899200.0,6.9579,6.984,6.9527,6.984,899200.0
2009-04-14 15:20:00,13.38,13.38,13.33,13.34,318600.0,6.984,6.984,6.9579,6.9631,318600.0
2009-04-14 15:25:00,13.33,13.34,13.31,13.33,281200.0,6.9579,6.9631,6.9474,6.9579,281200.0
2009-04-14 15:30:00,13.33,13.36,13.3,13.3,834100.0,6.9579,6.9735,6.9422,6.9422,834100.0
2009-04-14 15:35:00,13.3,13.34,13.27,13.32,903400.0,6.9422,6.9631,6.9266,6.9527,903400.0
2009-04-14 15:40:00,13.31,13.33,13.28,13.29,1264400.0,6.9474,6.9579,6.9318,6.937,1264400.0
2009-04-14 15:45:00,13.29,13.37,13.28,13.33,1255500.0,6.937,6.9788,6.9318,6.9579,1255500.0
2009-04-14 15:50:00,13.33,13.35,13.29,13.32,2700800.0,6.9579,6.9683,6.937,6.9527,2700800.0
2009-04-14 15:55:00,13.32,13.39,13.3,13.37,5388700.0,6.9527,6.9892,6.9422,6.9788,5388700.0
2009-04-15 09:30:00,13.32,13.49,13.32,13.48,1337400.0,6.9527,7.0414,6.9527,7.0362,1337400.0
2009-04-15 09:35:00,13.47,13.53,13.39,13.52,1461700.0,7.031,7.0623,6.9892,7.0571,1461700.0
2009-04-15 09:40:00,13.53,13.53,13.45,13.47,1371100.0,7.0623,7.0623,7.0205,7.031,1371100.0
2009-04-15 09:45:00,13.47,13.48,13.46,13.47,629300.0,7.031,7.0362,7.0257,7.031,629300.0
2009-04-15 09:50:00,13.47,13.5,13.47,13.5,576900.0,7.031,7.0466,7.031,7.0466,576900.0
2009-04-15 09:55:00,13.5,13.55,13.49,13.53,1132300.0,7.0466,7.0727,7.0414,7.0623,1132300.0
2009-04-15 10:00:00,13.53,13.62,13.52,13.62,869100.0,7.0623,7.1093,7.0571,7.1093,869100.0
2009-04-15 10:05:00,13.62,13.7,13.62,13.68,1581200.0,7.1093,7.151,7.1093,7.1406,1581200.0
2009-04-15 10:10:00,13.69,13.75,13.67,13.74,1220500.0,7.1458,7.1771,7.1354,7.1719,1220500.0
2009-04-15 10:15:00,13.74,13.82,13.74,13.82,1535400.0,7.1719,7.2137,7.1719,7.2137,1535400.0
2009-04-15 10:20:00,13.81,13.84,13.78,13.82,1260500.0,7.2084,7.2241,7.1928,7.2137,1260500.0
2009-04-15 10:25:00,13.81,13.88,13.81,13.88,1611700.0,7.2084,7.245,7.2084,7.245,1611700.0
2009-04-15 10:30:00,13.88,13.94,13.87,13.89,1995100.0,7.245,7.2763,7.2397,7.2502,1995100.0
2009-04-15 10:35:00,13.89,13.94,13.88,13.93,843400.0,7.2502,7.2763,7.245,7.2711,843400.0
2009-04-15 10:40:00,13.92,13.92,13.86,13.87,1000100.0,7.2658,7.2658,7.2345,7.2397,1000100.0
2009-04-15 10:45:00,13.88,13.91,13.86,13.89,950700.0,7.245,7.2606,7.2345,7.2502,950700.0
2009-04-15 10:50:00,13.9,13.9,13.84,13.87,916400.0,7.2554,7.2554,7.2241,7.2397,916400.0
2009-04-15 10:55:00,13.86,13.91,13.85,13.91,1084700.0,7.2345,7.2606,7.2293,7.2606,1084700.0
2009-04-15 11:00:00,13.91,13.93,13.88,13.91,1120300.0,7.2606,7.2711,7.245,7.2606,1120300.0
2009-04-15 11:05:00,13.91,13.92,13.85,13.89,1067000.0,7.2606,7.2658,7.2293,7.2502,1067000.0
2009-04-15 11:10:00,13.89,13.91,13.88,13.9,994100.0,7.2502,7.2606,7.245,7.2554,994100.0
2009-04-15 11:15:00,13.89,13.9,13.84,13.85,1170600.0,7.2502,7.2554,7.2241,7.2293,1170600.0
2009-04-15 11:20:00,13.85,13.86,13.83,13.86,808600.0,7.2293,7.2345,7.2189,7.2345,808600.0
2009-04-15 11:25:00,13.86,13.91,13.86,13.86,620100.0,7.2345,7.2606,7.2345,7.2345,620100.0
2009-04-15 11:30:00,13.86,13.88,13.82,13.83,897200.0,7.2345,7.245,7.2137,7.2189,897200.0
2009-04-15 11:35:00,13.83,13.86,13.82,13.84,440800.0,7.2189,7.2345,7.2137,7.2241,440800.0
2009-04-15 11:40:00,13.84,13.84,13.8,13.8,584900.0,7.2241,7.2241,7.2032,7.2032,584900.0
2009-04-15 11:45:00,13.81,13.81,13.78,13.8,696800.0,7.2084,7.2084,7.1928,7.2032,696800.0
2009-04-15 11:50:00,13.8,13.84,13.78,13.83,757400.0,7.2032,7.2241,7.1928,7.2189,757400.0
2009-04-15 11:55:00,13.84,13.87,13.83,13.86,332000.0,7.2241,7.2397,7.2189,7.2345,332000.0
2009-04-15 12:00:00,13.86,13.89,13.86,13.87,374900.0,7.2345,7.2502,7.2345,7.2397,374900.0
2009-04-15 12:05:00,13.87,13.9,13.86,13.89,665100.0,7.2397,7.2554,7.2345,7.2502,665100.0
2009-04-15 12:10:00,13.9,13.9,13.87,13.87,242700.0,7.2554,7.2554,7.2397,7.2397,242700.0
2009-04-15 12:15:00,13.87,13.89,13.85,13.86,417700.0,7.2397,7.2502,7.2293,7.2345,417700.0
2009-04-15 12:20:00,13.86,13.92,13.86,13.9,584500.0,7.2345,7.2658,7.2345,7.2554,584500.0
2009-04-15 12:25:00,13.91,13.91,13.88,13.89,174000.0,7.2606,7.2606,7.245,7.2502,174000.0
2009-04-15 12:30:00,13.88,13.89,13.88,13.89,103200.0,7.245,7.2502,7.245,7.2502,103200.0
2009-04-15 12:35:00,13.88,13.89,13.86,13.87,571600.0,7.245,7.2502,7.2345,7.2397,571600.0
2009-04-15 12:40:00,13.86,13.87,13.81,13.83,380600.0,7.2345,7.2397,7.2084,7.2189,380600.0
2009-04-15 12:45:00,13.82,13.87,13.82,13.85,319000.0,7.2137,7.2397,7.2137,7.2293,319000.0
2009-04-15 12:50:00,13.86,13.9,13.85,13.89,310600.0,7.2345,7.2554,7.2293,7.2502,310600.0
2009-04-15 12:55:00,13.89,13.89,13.86,13.87,203300.0,7.2502,7.2502,7.2345,7.2397,203300.0
2009-04-15 13:00:00,13.88,13.9,13.83,13.83,702200.0,7.245,7.2554,7.2189,7.2189,702200.0
2009-04-15 13:05:00,13.83,13.84,13.8,13.8,267600.0,7.2189,7.2241,7.2032,7.2032,267600.0
2009-04-15 13:10:00,13.8,13.83,13.78,13.8,839200.0,7.2032,7.2189,7.1928,7.2032,839200.0
2009-04-15 13:15:00,13.8,13.8,13.77,13.78,220700.0,7.2032,7.2032,7.1876,7.1928,220700.0
2009-04-15 13:20:00,13.77,13.78,13.75,13.76,315000.0,7.1876,7.1928,7.1771,7.1823,315000.0
2009-04-15 13:25:00,13.76,13.77,13.74,13.75,368000.0,7.1823,7.1876,7.1719,7.1771,368000.0
2009-04-15 13:30:00,13.75,13.76,13.74,13.76,264000.0,7.1771,7.1823,7.1719,7.1823,264000.0
2009-04-15 13:35:00,13.76,13.77,13.74,13.74,443100.0,7.1823,7.1876,7.1719,7.1719,443100.0
2009-04-15 13:40:00,13.74,13.75,13.72,13.73,215700.0,7.1719,7.1771,7.1615,7.1667,215700.0
2009-04-15 13:45:00,13.73,13.73,13.7,13.7,252400.0,7.1667,7.1667,7.151,7.151,252400.0
2009-04-15 13:50:00,13.71,13.73,13.7,13.73,254500.0,7.1562,7.1667,7.151,7.1667,254500.0
2009-04-15 13:55:00,13.73,13.74,13.72,13.74,167700.0,7.1667,7.1719,7.1615,7.1719,167700.0
2009-04-15 14:00:00,13.73,13.76,13.73,13.76,224100.0,7.1667,7.1823,7.1667,7.1823,224100.0
2009-04-15 14:05:00,13.76,13.79,13.75,13.79,239800.0,7.1823,7.198,7.1771,7.198,239800.0
2009-04-15 14:10:00,13.79,13.79,13.75,13.75,318300.0,7.198,7.198,7.1771,7.1771,318300.0
2009-04-15 14:15:00,13.75,13.76,13.74,13.74,268900.0,7.1771,7.1823,7.1719,7.1719,268900.0
2009-04-15 14:20:00,13.74,13.76,13.73,13.76,373300.0,7.1719,7.1823,7.1667,7.1823,373300.0
2009-04-15 14:25:00,13.75,13.77,13.75,13.77,362700.0,7.1771,7.1876,7.1771,7.1876,362700.0
2009-04-15 14:30:00,13.76,13.77,13.73,13.76,1143400.0,7.1823,7.1876,7.1667,7.1823,1143400.0
2009-04-15 14:35:00,13.75,13.78,13.74,13.74,623500.0,7.1771,7.1928,7.1719,7.1719,623500.0
2009-04-15 14:40:00,13.74,13.75,13.73,13.73,168500.0,7.1719,7.1771,7.1667,7.1667,168500.0
2009-04-15 14:45:00,13.73,13.75,13.73,13.73,326700.0,7.1667,7.1771,7.1667,7.1667,326700.0
2009-04-15 14:50:00,13.73,13.74,13.72,13.73,348600.0,7.1667,7.1719,7.1615,7.1667,348600.0
2009-04-15 14:55:00,13.72,13.73,13.68,13.69,377400.0,7.1615,7.1667,7.1406,7.1458,377400.0
2009-04-15 15:00:00,13.68,13.72,13.68,13.7,366900.0,7.1406,7.1615,7.1406,7.151,366900.0
2009-04-15 15:05:00,13.7,13.71,13.68,13.69,284300.0,7.151,7.1562,7.1406,7.1458,284300.0
2009-04-15 15:10:00,13.69,13.76,13.68,13.73,722400.0,7.1458,7.1823,7.1406,7.1667,722400.0
2009-04-15 15:15:00,13.73,13.78,13.72,13.76,988100.0,7.1667,7.1928,7.1615,7.1823,988100.0
2009-04-15 15:20:00,13.77,13.8,13.75,13.8,619300.0,7.1876,7.2032,7.1771,7.2032,619300.0
2009-04-15 15:25:00,13.8,13.8,13.74,13.79,529900.0,7.2032,7.2032,7.1719,7.198,529900.0
2009-04-15 15:30:00,13.78,13.81,13.78,13.78,742800.0,7.1928,7.2084,7.1928,7.1928,742800.0
2009-04-15 15:35:00,13.79,13.8,13.78,13.79,540700.0,7.198,7.2032,7.1928,7.198,540700.0
2009-04-15 15:40:00,13.8,13.83,13.79,13.8,1141400.0,7.2032,7.2189,7.198,7.2032,1141400.0
2009-04-15 15:45:00,13.8,13.81,13.76,13.79,1199200.0,7.2032,7.2084,7.1823,7.198,1199200.0
2009-04-15 15:50:00,13.79,13.85,13.79,13.83,2060900.0,7.198,7.2293,7.198,7.2189,2060900.0
2009-04-15 15:55:00,13.83,13.88,13.83,13.87,2746100.0,7.2189,7.245,7.2189,7.2397,2746100.0
2009-04-16 09:30:00,13.93,13.99,13.86,13.91,1293300.0,7.2711,7.3024,7.2345,7.2606,1293300.0
2009-04-16 09:35:00,13.91,13.94,13.8,13.87,1109200.0,7.2606,7.2763,7.2032,7.2397,1109200.0
2009-04-16 09:40:00,13.87,13.88,13.74,13.78,971800.0,7.2397,7.245,7.1719,7.1928,971800.0
2009-04-16 09:45:00,13.78,13.78,13.7,13.71,711300.0,7.1928,7.1928,7.151,7.1562,711300.0
2009-04-16 09:50:00,13.72,13.73,13.68,13.7,439100.0,7.1615,7.1667,7.1406,7.151,439100.0
2009-04-16 09:55:00,13.7,13.71,13.66,13.66,675600.0,7.151,7.1562,7.1301,7.1301,675600.0
2009-04-16 10:00:00,13.66,13.7,13.61,13.62,1125600.0,7.1301,7.151,7.104,7.1093,1125600.0
2009-04-16 10:05:00,13.61,13.63,13.59,13.62,500500.0,7.104,7.1145,7.0936,7.1093,500500.0
2009-04-16 10:10:00,13.62,13.63,13.6,13.61,512200.0,7.1093,7.1145,7.0988,7.104,512200.0
2009-04-16 10:15:00,13.61,13.66,13.61,13.66,482800.0,7.104,7.1301,7.104,7.1301,482800.0
2009-04-16 10:20:00,13.65,13.66,13.58,13.58,835800.0,7.1249,7.1301,7.0884,7.0884,835800.0
2009-04-16 10:25:00,13.58,13.64,13.56,13.58,1358100.0,7.0884,7.1197,7.0779,7.0884,1358100.0
2009-04-16 10:30:00,13.6,13.64,13.59,13.6,1002700.0,7.0988,7.1197,7.0936,7.0988,1002700.0
2009-04-16 10:35:00,13.6,13.63,13.56,13.62,735300.0,7.0988,7.1145,7.0779,7.1093,735300.0
2009-04-16 10:40:00,13.63,13.7,13.61,13.67,970100.0,7.1145,7.151,7.104,7.1354,970100.0
2009-04-16 10:45:00,13.68,13.69,13.65,13.68,472000.0,7.1406,7.1458,7.1249,7.1406,472000.0
2009-04-16 10:50:00,13.67,13.72,13.65,13.65,1602100.0,7.1354,7.1615,7.1249,7.1249,1602100.0
2009-04-16 10:55:00,13.66,13.68,13.64,13.65,735800.0,7.1301,7.1406,7.1197,7.1249,735800.0
2009-04-16 11:00:00,13.65,13.69,13.62,13.66,857700.0,7.1249,7.1458,7.1093,7.1301,857700.0
2009-04-16 11:05:00,13.66,13.68,13.66,13.68,345500.0,7.1301,7.1406,7.1301,7.1406,345500.0
2009-04-16 11:10:00,13.68,13.68,13.67,13.68,157900.0,7.1406,7.1406,7.1354,7.1406,157900.0
2009-04-16 11:15:00,13.68,13.68,13.67,13.68,183600.0,7.1406,7.1406,7.1354,7.1406,183600.0
2009-04-16 11:20:00,13.68,13.68,13.67,13.68,163500.0,7.1406,7.1406,7.1354,7.1406,163500.0
2009-04-16 11:25:00,13.68,13.69,13.67,13.68,351800.0,7.1406,7.1458,7.1354,7.1406,351800.0
2009-04-16 11:30:00,13.68,13.72,13.68,13.72,660700.0,7.1406,7.1615,7.1406,7.1615,660700.0
2009-04-16 11:35:00,13.71,13.75,13.71,13.75,536900.0,7.1562,7.1771,7.1562,7.1771,536900.0
2009-04-16 11:40:00,13.75,13.75,13.73,13.74,355100.0,7.1771,7.1771,7.1667,7.1719,355100.0
2009-04-16 11:45:00,13.73,13.75,13.73,13.75,247100.0,7.1667,7.1771,7.1667,7.1771,247100.0
2009-04-16 11:50:00,13.74,13.75,13.72,13.73,388700.0,7.1719,7.1771,7.1615,7.1667,388700.0
2009-04-16 11:55:00,13.73,13.73,13.7,13.71,308800.0,7.1667,7.1667,7.151,7.1562,308800.0
2009-04-16 12:00:00,13.7,13.72,13.7,13.71,248100.0,7.151,7.1615,7.151,7.1562,248100.0
2009-04-16 12:05:00,13.72,13.73,13.71,13.72,250300.0,7.1615,7.1667,7.1562,7.1615,250300.0
2009-04-16 12:10:00,13.73,13.75,13.72,13.74,615900.0,7.1667,7.1771,7.1615,7.1719,615900.0
2009-04-16 12:15:00,13.74,13.75,13.72,13.73,439700.0,7.1719,7.1771,7.1615,7.1667,439700.0
2009-04-16 12:20:00,13.73,13.74,13.71,13.74,315200.0,7.1667,7.1719,7.1562,7.1719,315200.0
2009-04-16 12:25:00,13.73,13.75,13.73,13.74,519200.0,7.1667,7.1771,7.1667,7.1719,519200.0
2009-04-16 12:30:00,13.75,13.75,13.74,13.74,130300.0,7.1771,7.1771,7.1719,7.1719,130300.0
2009-04-16 12:35:00,13.74,13.76,13.74,13.74,240000.0,7.1719,7.1823,7.1719,7.1719,240000.0
2009-04-16 12:40:00,13.74,13.75,13.74,13.74,128100.0,7.1719,7.1771,7.1719,7.1719,128100.0
2009-04-16 12:45:00,13.75,13.77,13.74,13.76,263900.0,7.1771,7.1876,7.1719,7.1823,263900.0
2009-04-16 12:50:00,13.77,13.78,13.76,13.77,328000.0,7.1876,7.1928,7.1823,7.1876,328000.0
2009-04-16 12:55:00,13.77,13.77,13.7,13.74,1302800.0,7.1876,7.1876,7.151,7.1719,1302800.0
2009-04-16 13:00:00,13.74,13.76,13.73,13.76,438500.0,7.1719,7.1823,7.1667,7.1823,438500.0
2009-04-16 13:05:00,13.75,13.76,13.7,13.73,577900.0,7.1771,7.1823,7.151,7.1667,577900.0
2009-04-16 13:10:00,13.74,13.75,13.69,13.71,557100.0,7.1719,7.1771,7.1458,7.1562,557100.0
2009-04-16 13:15:00,13.71,13.71,13.7,13.7,192300.0,7.1562,7.1562,7.151,7.151,192300.0
2009-04-16 13:20:00,13.7,13.73,13.7,13.73,195200.0,7.151,7.1667,7.151,7.1667,195200.0
2009-04-16 13:25:00,13.72,13.74,13.72,13.73,281200.0,7.1615,7.1719,7.1615,7.1667,281200.0
2009-04-16 13:30:00,13.73,13.75,13.71,13.71,273100.0,7.1667,7.1771,7.1562,7.1562,273100.0
2009-04-16 13:35:00,13.71,13.74,13.7,13.72,433200.0,7.1562,7.1719,7.151,7.1615,433200.0
2009-04-16 13:40:00,13.71,13.72,13.7,13.71,230400.0,7.1562,7.1615,7.151,7.1562,230400.0
2009-04-16 13:45:00,13.72,13.72,13.7,13.7,226500.0,7.1615,7.1615,7.151,7.151,226500.0
2009-04-16 13:50:00,13.7,13.73,13.7,13.7,283400.0,7.151,7.1667,7.151,7.151,283400.0
2009-04-16 13:55:00,13.7,13.74,13.7,13.73,440600.0,7.151,7.1719,7.151,7.1667,440600.0
2009-04-16 14:00:00,13.74,13.74,13.71,13.72,459200.0,7.1719,7.1719,7.1562,7.1615,459200.0
2009-04-16 14:05:00,13.71,13.74,13.7,13.71,327400.0,7.1562,7.1719,7.151,7.1562,327400.0
2009-04-16 14:10:00,13.7,13.74,13.7,13.73,362200.0,7.151,7.1719,7.151,7.1667,362200.0
2009-04-16 14:15:00,13.72,13.75,13.72,13.75,469700.0,7.1615,7.1771,7.1615,7.1771,469700.0
2009-04-16 14:20:00,13.75,13.77,13.74,13.76,462900.0,7.1771,7.1876,7.1719,7.1823,462900.0
2009-04-16 14:25:00,13.76,13.78,13.76,13.77,418200.0,7.1823,7.1928,7.1823,7.1876,418200.0
2009-04-16 14:30:00,13.77,13.78,13.76,13.77,356400.0,7.1876,7.1928,7.1823,7.1876,356400.0
2009-04-16 14:35:00,13.77,13.81,13.77,13.8,679900.0,7.1876,7.2084,7.1876,7.2032,679900.0
2009-04-16 14:40:00,13.8,13.84,13.79,13.84,505200.0,7.2032,7.2241,7.198,7.2241,505200.0
2009-04-16 14:45:00,13.84,13.85,13.83,13.83,360900.0,7.2241,7.2293,7.2189,7.2189,360900.0
2009-04-16 14:50:00,13.83,13.89,13.83,13.89,530300.0,7.2189,7.2502,7.2189,7.2502,530300.0
2009-04-16 14:55:00,13.88,13.89,13.85,13.85,639100.0,7.245,7.2502,7.2293,7.2293,639100.0
2009-04-16 15:00:00,13.86,13.88,13.84,13.86,838100.0,7.2345,7.245,7.2241,7.2345,838100.0
2009-04-16 15:05:00,13.85,13.9,13.85,13.9,669000.0,7.2293,7.2554,7.2293,7.2554,669000.0
2009-04-16 15:10:00,13.9,13.92,13.88,13.88,689500.0,7.2554,7.2658,7.245,7.245,689500.0
2009-04-16 15:15:00,13.88,13.91,13.86,13.9,927300.0,7.245,7.2606,7.2345,7.2554,927300.0
2009-04-16 15:20:00,13.91,13.93,13.89,13.89,1037300.0,7.2606,7.2711,7.2502,7.2502,1037300.0
2009-04-16 15:25:00,13.89,13.93,13.88,13.88,808200.0,7.2502,7.2711,7.245,7.245,808200.0
2009-04-16 15:30:00,13.89,13.93,13.85,13.88,1173900.0,7.2502,7.2711,7.2293,7.245,1173900.0
2009-04-16 15:35:00,13.88,13.94,13.87,13.92,1353200.0,7.245,7.2763,7.2397,7.2658,1353200.0
2009-04-16 15:40:00,13.93,13.95,13.85,13.87,1098100.0,7.2711,7.2815,7.2293,7.2397,1098100.0
2009-04-16 15:45:00,13.86,13.92,13.86,13.9,1281300.0,7.2345,7.2658,7.2345,7.2554,1281300.0
2009-04-16 15:50:00,13.9,13.93,13.89,13.91,1958700.0,7.2554,7.2711,7.2502,7.2606,1958700.0
2009-04-16 15:55:00,13.92,13.93,13.88,13.9,1767700.0,7.2658,7.2711,7.245,7.2554,1767700.0
2009-04-17 09:30:00,14.01,14.05,13.9,14.03,8644700.0,7.3128,7.3337,7.2554,7.3233,8644700.0
2009-04-17 09:35:00,14.03,14.03,13.96,14.02,840900.0,7.3233,7.3233,7.2867,7.318,840900.0
2009-04-17 09:40:00,14.01,14.02,13.96,13.99,923300.0,7.3128,7.318,7.2867,7.3024,923300.0
2009-04-17 09:45:00,13.99,14.04,13.98,14.03,770700.0,7.3024,7.3285,7.2972,7.3233,770700.0
2009-04-17 09:50:00,14.03,14.05,14.0,14.05,518900.0,7.3233,7.3337,7.3076,7.3337,518900.0
2009-04-17 09:55:00,14.05,14.08,14.02,14.04,1053500.0,7.3337,7.3494,7.318,7.3285,1053500.0
2009-04-17 10:00:00,14.05,14.09,14.03,14.08,801600.0,7.3337,7.3546,7.3233,7.3494,801600.0
2009-04-17 10:05:00,14.08,14.14,14.08,14.1,1140000.0,7.3494,7.3807,7.3494,7.3598,1140000.0
2009-04-17 10:10:00,14.1,14.11,14.06,14.09,888300.0,7.3598,7.365,7.3389,7.3546,888300.0
2009-04-17 10:15:00,14.09,14.1,14.03,14.06,1243800.0,7.3546,7.3598,7.3233,7.3389,1243800.0
2009-04-17 10:20:00,14.06,14.13,14.06,14.09,1026100.0,7.3389,7.3755,7.3389,7.3546,1026100.0
2009-04-17 10:25:00,14.09,14.13,14.08,14.12,888600.0,7.3546,7.3755,7.3494,7.3702,888600.0
2009-04-17 10:30:00,14.12,14.2,14.11,14.18,1253500.0,7.3702,7.412,7.365,7.4016,1253500.0
2009-04-17 10:35:00,14.18,14.19,14.12,14.14,1296000.0,7.4016,7.4068,7.3702,7.3807,1296000.0
2009-04-17 10:40:00,14.14,14.2,14.13,14.19,1158200.0,7.3807,7.412,7.3755,7.4068,1158200.0
2009-04-17 10:45:00,14.18,14.2,14.16,14.17,854500.0,7.4016,7.412,7.3911,7.3963,854500.0
2009-04-17 10:50:00,14.17,14.2,14.16,14.19,550500.0,7.3963,7.412,7.3911,7.4068,550500.0
2009-04-17 10:55:00,14.18,14.19,14.13,14.13,635400.0,7.4016,7.4068,7.3755,7.3755,635400.0
2009-04-17 11:00:00,14.13,14.16,14.13,14.13,496600.0,7.3755,7.3911,7.3755,7.3755,496600.0
2009-04-17 11:05:00,14.14,14.15,14.09,14.14,779800.0,7.3807,7.3859,7.3546,7.3807,779800.0
2009-04-17 11:10:00,14.14,14.17,14.13,14.13,656900.0,7.3807,7.3963,7.3755,7.3755,656900.0
2009-04-17 11:15:00,14.14,14.15,14.12,14.12,545000.0,7.3807,7.3859,7.3702,7.3702,545000.0
2009-04-17 11:20:00,14.13,14.13,14.1,14.11,402000.0,7.3755,7.3755,7.3598,7.365,402000.0
2009-04-17 11:25:00,14.12,14.18,14.1,14.18,742500.0,7.3702,7.4016,7.3598,7.4016,742500.0
2009-04-17 11:30:00,14.18,14.18,14.12,14.12,626000.0,7.4016,7.4016,7.3702,7.3702,626000.0
2009-04-17 11:35:00,14.13,14.16,14.1,14.11,816000.0,7.3755,7.3911,7.3598,7.365,816000.0
2009-04-17 11:40:00,14.11,14.13,14.1,14.1,507600.0,7.365,7.3755,7.3598,7.3598,507600.0
2009-04-17 11:45:00,14.1,14.11,14.06,14.06,246400.0,7.3598,7.365,7.3389,7.3389,246400.0
2009-04-17 11:50:00,14.06,14.08,14.04,14.05,530000.0,7.3389,7.3494,7.3285,7.3337,530000.0
2009-04-17 11:55:00,14.06,14.07,14.05,14.07,373300.0,7.3389,7.3441,7.3337,7.3441,373300.0
2009-04-17 12:00:00,14.06,14.08,14.06,14.06,177800.0,7.3389,7.3494,7.3389,7.3389,177800.0
2009-04-17 12:05:00,14.07,14.1,14.06,14.06,1590600.0,7.3441,7.3598,7.3389,7.3389,1590600.0
2009-04-17 12:10:00,14.06,14.07,14.01,14.02,529100.0,7.3389,7.3441,7.3128,7.318,529100.0
2009-04-17 12:15:00,14.02,14.04,13.95,13.96,964000.0,7.318,7.3285,7.2815,7.2867,964000.0
2009-04-17 12:20:00,13.95,14.02,13.95,13.99,1281000.0,7.2815,7.318,7.2815,7.3024,1281000.0
2009-04-17 12:25:00,13.99,14.0,13.96,13.98,414900.0,7.3024,7.3076,7.2867,7.2972,414900.0
2009-04-17 12:30:00,13.99,14.0,13.95,13.98,714600.0,7.3024,7.3076,7.2815,7.2972,714600.0
2009-04-17 12:35:00,13.99,13.99,13.95,13.98,468500.0,7.3024,7.3024,7.2815,7.2972,468500.0
2009-04-17 12:40:00,13.99,14.02,13.99,14.0,276900.0,7.3024,7.318,7.3024,7.3076,276900.0
2009-04-17 12:45:00,13.99,14.01,13.99,14.0,582000.0,7.3024,7.3128,7.3024,7.3076,582000.0
2009-04-17 12:50:00,14.0,14.02,13.99,14.02,534600.0,7.3076,7.318,7.3024,7.318,534600.0
2009-04-17 12:55:00,14.02,14.04,14.01,14.04,399800.0,7.318,7.3285,7.3128,7.3285,399800.0
2009-04-17 13:00:00,14.04,14.06,14.04,14.06,228100.0,7.3285,7.3389,7.3285,7.3389,228100.0
2009-04-17 13:05:00,14.06,14.11,14.05,14.09,722300.0,7.3389,7.365,7.3337,7.3546,722300.0
2009-04-17 13:10:00,14.1,14.1,14.03,14.05,753400.0,7.3598,7.3598,7.3233,7.3337,753400.0
2009-04-17 13:15:00,14.05,14.07,14.03,14.07,480600.0,7.3337,7.3441,7.3233,7.3441,480600.0
2009-04-17 13:20:00,14.07,14.1,14.06,14.1,256600.0,7.3441,7.3598,7.3389,7.3598,256600.0
2009-04-17 13:25:00,14.1,14.13,14.08,14.08,765300.0,7.3598,7.3755,7.3494,7.3494,765300.0
2009-04-17 13:30:00,14.08,14.1,14.08,14.09,148600.0,7.3494,7.3598,7.3494,7.3546,148600.0
2009-04-17 13:35:00,14.09,14.12,14.09,14.1,413400.0,7.3546,7.3702,7.3546,7.3598,413400.0
2009-04-17 13:40:00,14.1,14.13,14.1,14.12,476300.0,7.3598,7.3755,7.3598,7.3702,476300.0
2009-04-17 13:45:00,14.12,14.13,14.1,14.11,357300.0,7.3702,7.3755,7.3598,7.365,357300.0
2009-04-17 13:50:00,14.1,14.11,14.1,14.1,68800.0,7.3598,7.365,7.3598,7.3598,68800.0
2009-04-17 13:55:00,14.11,14.11,14.1,14.1,199600.0,7.365,7.365,7.3598,7.3598,199600.0
2009-04-17 14:00:00,14.11,14.12,14.1,14.1,1811600.0,7.365,7.3702,7.3598,7.3598,1811600.0
2009-04-17 14:05:00,14.1,14.17,14.1,14.16,1192600.0,7.3598,7.3963,7.3598,7.3911,1192600.0
2009-04-17 14:10:00,14.17,14.21,14.15,14.19,1170600.0,7.3963,7.4172,7.3859,7.4068,1170600.0
2009-04-17 14:15:00,14.19,14.21,14.17,14.2,950500.0,7.4068,7.4172,7.3963,7.412,950500.0
2009-04-17 14:20:00,14.21,14.23,14.17,14.2,725500.0,7.4172,7.4277,7.3963,7.412,725500.0
2009-04-17 14:25:00,14.21,14.22,14.2,14.21,191500.0,7.4172,7.4224,7.412,7.4172,191500.0
2009-04-17 14:30:00,14.21,14.23,14.2,14.21,478700.0,7.4172,7.4277,7.412,7.4172,478700.0
2009-04-17 14:35:00,14.22,14.23,14.2,14.22,339800.0,7.4224,7.4277,7.412,7.4224,339800.0
2009-04-17 14:40:00,14.22,14.23,14.2,14.22,346700.0,7.4224,7.4277,7.412,7.4224,346700.0
2009-04-17 14:45:00,14.22,14.23,14.21,14.21,567600.0,7.4224,7.4277,7.4172,7.4172,567600.0
2009-04-17 14:50:00,14.21,14.21,14.15,14.15,508300.0,7.4172,7.4172,7.3859,7.3859,508300.0
2009-04-17 14:55:00,14.15,14.16,14.13,14.13,699200.0,7.3859,7.3911,7.3755,7.3755,699200.0
2009-04-17 15:00:00,14.13,14.19,14.13,14.16,806000.0,7.3755,7.4068,7.3755,7.3911,806000.0
2009-04-17 15:05:00,14.16,14.17,14.13,14.15,596400.0,7.3911,7.3963,7.3755,7.3859,596400.0
2009-04-17 15:10:00,14.14,14.17,14.14,14.17,511800.0,7.3807,7.3963,7.3807,7.3963,511800.0
2009-04-17 15:15:00,14.16,14.19,14.15,14.15,549500.0,7.3911,7.4068,7.3859,7.3859,549500.0
2009-04-17 15:20:00,14.15,14.21,14.15,14.2,1112000.0,7.3859,7.4172,7.3859,7.412,1112000.0
2009-04-17 15:25:00,14.21,14.21,14.19,14.2,485600.0,7.4172,7.4172,7.4068,7.412,485600.0
2009-04-17 15:30:00,14.19,14.24,14.19,14.19,1510100.0,7.4068,7.4329,7.4068,7.4068,1510100.0
2009-04-17 15:35:00,14.19,14.22,14.12,14.22,1227800.0,7.4068,7.4224,7.3702,7.4224,1227800.0
2009-04-17 15:40:00,14.21,14.27,14.21,14.24,1740900.0,7.4172,7.4485,7.4172,7.4329,1740900.0
2009-04-17 15:45:00,14.24,14.25,14.2,14.24,1596700.0,7.4329,7.4381,7.412,7.4329,1596700.0
2009-04-17 15:50:00,14.24,14.24,14.16,14.17,1920700.0,7.4329,7.4329,7.3911,7.3963,1920700.0
2009-04-17 15:55:00,14.17,14.19,14.12,14.19,2691800.0,7.3963,7.4068,7.3702,7.4068,2691800.0
2009-04-20 09:30:00,13.95,14.02,13.9,13.94,1880100.0,7.2815,7.318,7.2554,7.2763,1880100.0
2009-04-20 09:35:00,13.95,13.98,13.9,13.97,488600.0,7.2815,7.2972,7.2554,7.2919,488600.0
2009-04-20 09:40:00,13.97,13.97,13.91,13.91,634900.0,7.2919,7.2919,7.2606,7.2606,634900.0
2009-04-20 09:45:00,13.91,13.93,13.86,13.87,753600.0,7.2606,7.2711,7.2345,7.2397,753600.0
2009-04-20 09:50:00,13.87,13.93,13.85,13.92,959400.0,7.2397,7.2711,7.2293,7.2658,959400.0
2009-04-20 09:55:00,13.93,13.93,13.82,13.83,1992700.0,7.2711,7.2711,7.2137,7.2189,1992700.0
2009-04-20 10:00:00,13.82,13.86,13.79,13.85,936700.0,7.2137,7.2345,7.198,7.2293,936700.0
2009-04-20 10:05:00,13.85,13.95,13.85,13.94,833200.0,7.2293,7.2815,7.2293,7.2763,833200.0
2009-04-20 10:10:00,13.93,13.97,13.85,13.85,1007100.0,7.2711,7.2919,7.2293,7.2293,1007100.0
2009-04-20 10:15:00,13.85,13.87,13.83,13.85,572400.0,7.2293,7.2397,7.2189,7.2293,572400.0
2009-04-20 10:20:00,13.85,13.85,13.84,13.84,285700.0,7.2293,7.2293,7.2241,7.2241,285700.0
2009-04-20 10:25:00,13.85,13.91,13.84,13.9,982300.0,7.2293,7.2606,7.2241,7.2554,982300.0
2009-04-20 10:30:00,13.9,13.91,13.83,13.83,406900.0,7.2554,7.2606,7.2189,7.2189,406900.0
2009-04-20 10:35:00,13.84,13.84,13.81,13.81,535800.0,7.2241,7.2241,7.2084,7.2084,535800.0
2009-04-20 10:40:00,13.82,13.83,13.8,13.81,654000.0,7.2137,7.2189,7.2032,7.2084,654000.0
2009-04-20 10:45:00,13.81,13.82,13.76,13.81,863300.0,7.2084,7.2137,7.1823,7.2084,863300.0
2009-04-20 10:50:00,13.81,13.82,13.78,13.78,386800.0,7.2084,7.2137,7.1928,7.1928,386800.0
2009-04-20 10:55:00,13.78,13.82,13.77,13.81,584600.0,7.1928,7.2137,7.1876,7.2084,584600.0
2009-04-20 11:00:00,13.81,13.82,13.79,13.79,463000.0,7.2084,7.2137,7.198,7.198,463000.0
2009-04-20 11:05:00,13.79,13.8,13.73,13.73,609200.0,7.198,7.2032,7.1667,7.1667,609200.0
2009-04-20 11:10:00,13.73,13.76,13.72,13.72,407700.0,7.1667,7.1823,7.1615,7.1615,407700.0
2009-04-20 11:15:00,13.73,13.74,13.71,13.72,715700.0,7.1667,7.1719,7.1562,7.1615,715700.0
2009-04-20 11:20:00,13.72,13.79,13.72,13.79,935800.0,7.1615,7.198,7.1615,7.198,935800.0
2009-04-20 11:25:00,13.78,13.86,13.78,13.82,969400.0,7.1928,7.2345,7.1928,7.2137,969400.0
2009-04-20 11:30:00,13.82,13.89,13.82,13.87,842500.0,7.2137,7.2502,7.2137,7.2397,842500.0
2009-04-20 11:35:00,13.87,13.89,13.81,13.83,689200.0,7.2397,7.2502,7.2084,7.2189,689200.0
2009-04-20 11:40:00,13.83,13.85,13.81,13.81,623700.0,7.2189,7.2293,7.2084,7.2084,623700.0
2009-04-20 11:45:00,13.81,13.81,13.76,13.76,517400.0,7.2084,7.2084,7.1823,7.1823,517400.0
2009-04-20 11:50:00,13.77,13.8,13.76,13.77,154200.0,7.1876,7.2032,7.1823,7.1876,154200.0
2009-04-20 11:55:00,13.77,13.78,13.76,13.76,266000.0,7.1876,7.1928,7.1823,7.1823,266000.0
2009-04-20 12:00:00,13.77,13.77,13.72,13.72,231300.0,7.1876,7.1876,7.1615,7.1615,231300.0
2009-04-20 12:05:00,13.73,13.76,13.72,13.75,223700.0,7.1667,7.1823,7.1615,7.1771,223700.0
2009-04-20 12:10:00,13.75,13.76,13.74,13.75,340100.0,7.1771,7.1823,7.1719,7.1771,340100.0
2009-04-20 12:15:00,13.74,13.75,13.74,13.74,134500.0,7.1719,7.1771,7.1719,7.1719,134500.0
2009-04-20 12:20:00,13.74,13.76,13.74,13.74,177200.0,7.1719,7.1823,7.1719,7.1719,177200.0
2009-04-20 12:25:00,13.74,13.75,13.74,13.74,77700.0,7.1719,7.1771,7.1719,7.1719,77700.0
2009-04-20 12:30:00,13.74,13.75,13.72,13.74,216800.0,7.1719,7.1771,7.1615,7.1719,216800.0
2009-04-20 12:35:00,13.74,13.74,13.71,13.72,125200.0,7.1719,7.1719,7.1562,7.1615,125200.0
2009-04-20 12:40:00,13.72,13.72,13.71,13.71,94000.0,7.1615,7.1615,7.1562,7.1562,94000.0
2009-04-20 12:45:00,13.72,13.74,13.71,13.74,226400.0,7.1615,7.1719,7.1562,7.1719,226400.0
2009-04-20 12:50:00,13.73,13.74,13.73,13.73,189100.0,7.1667,7.1719,7.1667,7.1667,189100.0
2009-04-20 12:55:00,13.73,13.75,13.73,13.75,205700.0,7.1667,7.1771,7.1667,7.1771,205700.0
2009-04-20 13:00:00,13.74,13.76,13.74,13.75,193100.0,7.1719,7.1823,7.1719,7.1771,193100.0
2009-04-20 13:05:00,13.75,13.76,13.73,13.74,294900.0,7.1771,7.1823,7.1667,7.1719,294900.0
2009-04-20 13:10:00,13.74,13.75,13.71,13.71,203400.0,7.1719,7.1771,7.1562,7.1562,203400.0
2009-04-20 13:15:00,13.72,13.74,13.72,13.72,526000.0,7.1615,7.1719,7.1615,7.1615,526000.0
2009-04-20 13:20:00,13.72,13.77,13.71,13.77,596300.0,7.1615,7.1876,7.1562,7.1876,596300.0
2009-04-20 13:25:00,13.77,13.78,13.76,13.76,209900.0,7.1876,7.1928,7.1823,7.1823,209900.0
2009-04-20 13:30:00,13.76,13.77,13.73,13.75,388100.0,7.1823,7.1876,7.1667,7.1771,388100.0
2009-04-20 13:35:00,13.75,13.76,13.73,13.76,687700.0,7.1771,7.1823,7.1667,7.1823,687700.0
2009-04-20 13:40:00,13.75,13.76,13.71,13.73,474200.0,7.1771,7.1823,7.1562,7.1667,474200.0
2009-04-20 13:45:00,13.72,13.73,13.71,13.71,220400.0,7.1615,7.1667,7.1562,7.1562,220400.0
2009-04-20 13:50:00,13.71,13.71,13.7,13.7,559500.0,7.1562,7.1562,7.151,7.151,559500.0
2009-04-20 13:55:00,13.7,13.71,13.7,13.7,274500.0,7.151,7.1562,7.151,7.151,274500.0
2009-04-20 14:00:00,13.7,13.71,13.67,13.69,638600.0,7.151,7.1562,7.1354,7.1458,638600.0
2009-04-20 14:05:00,13.69,13.69,13.66,13.67,523900.0,7.1458,7.1458,7.1301,7.1354,523900.0
2009-04-20 14:10:00,13.67,13.68,13.63,13.64,781100.0,7.1354,7.1406,7.1145,7.1197,781100.0
2009-04-20 14:15:00,13.64,13.65,13.63,13.64,310600.0,7.1197,7.1249,7.1145,7.1197,310600.0
2009-04-20 14:20:00,13.64,13.64,13.6,13.6,715700.0,7.1197,7.1197,7.0988,7.0988,715700.0
2009-04-20 14:25:00,13.6,13.64,13.58,13.63,747800.0,7.0988,7.1197,7.0884,7.1145,747800.0
2009-04-20 14:30:00,13.63,13.65,13.63,13.64,513200.0,7.1145,7.1249,7.1145,7.1197,513200.0
2009-04-20 14:35:00,13.64,13.67,13.64,13.67,397300.0,7.1197,7.1354,7.1197,7.1354,397300.0
2009-04-20 14:40:00,13.66,13.7,13.66,13.69,321300.0,7.1301,7.151,7.1301,7.1458,321300.0
2009-04-20 14:45:00,13.69,13.69,13.66,13.68,363700.0,7.1458,7.1458,7.1301,7.1406,363700.0
2009-04-20 14:50:00,13.68,13.69,13.64,13.64,652500.0,7.1406,7.1458,7.1197,7.1197,652500.0
2009-04-20 14:55:00,13.65,13.65,13.62,13.62,176900.0,7.1249,7.1249,7.1093,7.1093,176900.0
2009-04-20 15:00:00,13.62,13.64,13.62,13.62,340100.0,7.1093,7.1197,7.1093,7.1093,340100.0
2009-04-20 15:05:00,13.62,13.64,13.62,13.64,526900.0,7.1093,7.1197,7.1093,7.1197,526900.0
2009-04-20 15:10:00,13.64,13.65,13.63,13.64,225500.0,7.1197,7.1249,7.1145,7.1197,225500.0
2009-04-20 15:15:00,13.64,13.65,13.59,13.59,1018100.0,7.1197,7.1249,7.0936,7.0936,1018100.0
2009-04-20 15:20:00,13.59,13.62,13.57,13.59,1047500.0,7.0936,7.1093,7.0832,7.0936,1047500.0
2009-04-20 15:25:00,13.59,13.61,13.56,13.57,900100.0,7.0936,7.104,7.0779,7.0832,900100.0
2009-04-20 15:30:00,13.57,13.63,13.57,13.61,1412600.0,7.0832,7.1145,7.0832,7.104,1412600.0
2009-04-20 15:35:00,13.61,13.66,13.6,13.62,780400.0,7.104,7.1301,7.0988,7.1093,780400.0
2009-04-20 15:40:00,13.62,13.66,13.61,13.65,807200.0,7.1093,7.1301,7.104,7.1249,807200.0
2009-04-20 15:45:00,13.65,13.68,13.64,13.65,1121400.0,7.1249,7.1406,7.1197,7.1249,1121400.0
2009-04-20 15:50:00,13.65,13.67,13.59,13.59,1748400.0,7.1249,7.1354,7.0936,7.0936,1748400.0
2009-04-20 15:55:00,13.59,13.6,13.58,13.59,1511400.0,7.0936,7.0988,7.0884,7.0936,1511400.0
2009-04-21 09:30:00,13.6,13.62,13.45,13.51,1867200.0,7.0988,7.1093,7.0205,7.0518,1867200.0
2009-04-21 09:35:00,13.46,13.47,13.41,13.43,890800.0,7.0257,7.031,6.9996,7.0101,890800.0
2009-04-21 09:40:00,13.43,13.47,13.33,13.46,2267300.0,7.0101,7.031,6.9579,7.0257,2267300.0
2009-04-21 09:45:00,13.46,13.52,13.39,13.39,1781400.0,7.0257,7.0571,6.9892,6.9892,1781400.0
2009-04-21 09:50:00,13.4,13.45,13.32,13.38,1472400.0,6.9944,7.0205,6.9527,6.984,1472400.0
2009-04-21 09:55:00,13.38,13.41,13.33,13.34,1628400.0,6.984,6.9996,6.9579,6.9631,1628400.0
2009-04-21 10:00:00,13.33,13.34,13.29,13.3,1431300.0,6.9579,6.9631,6.937,6.9422,1431300.0
2009-04-21 10:05:00,13.3,13.3,13.28,13.3,670400.0,6.9422,6.9422,6.9318,6.9422,670400.0
2009-04-21 10:10:00,13.3,13.31,13.27,13.3,1049700.0,6.9422,6.9474,6.9266,6.9422,1049700.0
2009-04-21 10:15:00,13.3,13.3,13.23,13.24,1449000.0,6.9422,6.9422,6.9057,6.9109,1449000.0
2009-04-21 10:20:00,13.24,13.26,13.22,13.22,972100.0,6.9109,6.9213,6.9005,6.9005,972100.0
2009-04-21 10:25:00,13.22,13.24,13.22,13.23,579700.0,6.9005,6.9109,6.9005,6.9057,579700.0
2009-04-21 10:30:00,13.24,13.24,13.2,13.21,714300.0,6.9109,6.9109,6.89,6.8952,714300.0
2009-04-21 10:35:00,13.21,13.22,13.16,13.17,1403300.0,6.8952,6.9005,6.8691,6.8744,1403300.0
2009-04-21 10:40:00,13.17,13.18,13.14,13.14,1159300.0,6.8744,6.8796,6.8587,6.8587,1159300.0
2009-04-21 10:45:00,13.15,13.17,13.13,13.16,1039900.0,6.8639,6.8744,6.8535,6.8691,1039900.0
2009-04-21 10:50:00,13.15,13.18,13.1,13.18,1604900.0,6.8639,6.8796,6.8378,6.8796,1604900.0
2009-04-21 10:55:00,13.18,13.21,13.17,13.19,642800.0,6.8796,6.8952,6.8744,6.8848,642800.0
2009-04-21 11:00:00,13.2,13.21,13.18,13.18,553800.0,6.89,6.8952,6.8796,6.8796,553800.0
2009-04-21 11:05:00,13.18,13.21,13.18,13.2,690600.0,6.8796,6.8952,6.8796,6.89,690600.0
2009-04-21 11:10:00,13.2,13.25,13.2,13.24,815800.0,6.89,6.9161,6.89,6.9109,815800.0
2009-04-21 11:15:00,13.25,13.28,13.24,13.28,470000.0,6.9161,6.9318,6.9109,6.9318,470000.0
2009-04-21 11:20:00,13.27,13.27,13.23,13.25,720800.0,6.9266,6.9266,6.9057,6.9161,720800.0
2009-04-21 11:25:00,13.25,13.29,13.24,13.29,569200.0,6.9161,6.937,6.9109,6.937,569200.0
2009-04-21 11:30:00,13.29,13.33,13.27,13.31,1416000.0,6.937,6.9579,6.9266,6.9474,1416000.0
2009-04-21 11:35:00,13.3,13.32,13.29,13.3,909900.0,6.9422,6.9527,6.937,6.9422,909900.0
2009-04-21 11:40:00,13.29,13.31,13.29,13.3,322300.0,6.937,6.9474,6.937,6.9422,322300.0
2009-04-21 11:45:00,13.3,13.32,13.3,13.32,368200.0,6.9422,6.9527,6.9422,6.9527,368200.0
2009-04-21 11:50:00,13.32,13.32,13.3,13.32,313000.0,6.9527,6.9527,6.9422,6.9527,313000.0
2009-04-21 11:55:00,13.32,13.34,13.31,13.34,383300.0,6.9527,6.9631,6.9474,6.9631,383300.0
2009-04-21 12:00:00,13.34,13.35,13.29,13.29,607700.0,6.9631,6.9683,6.937,6.937,607700.0
2009-04-21 12:05:00,13.29,13.33,13.27,13.3,762800.0,6.937,6.9579,6.9266,6.9422,762800.0
2009-04-21 12:10:00,13.29,13.3,13.27,13.29,354000.0,6.937,6.9422,6.9266,6.937,354000.0
2009-04-21 12:15:00,13.29,13.35,13.28,13.35,411900.0,6.937,6.9683,6.9318,6.9683,411900.0
2009-04-21 12:20:00,13.34,13.35,13.3,13.31,391900.0,6.9631,6.9683,6.9422,6.9474,391900.0
2009-04-21 12:25:00,13.3,13.32,13.29,13.3,334900.0,6.9422,6.9527,6.937,6.9422,334900.0
2009-04-21 12:30:00,13.29,13.3,13.28,13.28,219800.0,6.937,6.9422,6.9318,6.9318,219800.0
2009-04-21 12:35:00,13.29,13.31,13.28,13.29,508400.0,6.937,6.9474,6.9318,6.937,508400.0
2009-04-21 12:40:00,13.28,13.3,13.28,13.3,175200.0,6.9318,6.9422,6.9318,6.9422,175200.0
2009-04-21 12:45:00,13.29,13.31,13.29,13.31,256800.0,6.937,6.9474,6.937,6.9474,256800.0
2009-04-21 12:50:00,13.31,13.34,13.3,13.33,428400.0,6.9474,6.9631,6.9422,6.9579,428400.0
2009-04-21 12:55:00,13.34,13.36,13.32,13.33,765200.0,6.9631,6.9735,6.9527,6.9579,765200.0
2009-04-21 13:00:00,13.33,13.37,13.33,13.36,350700.0,6.9579,6.9788,6.9579,6.9735,350700.0
2009-04-21 13:05:00,13.36,13.37,13.33,13.35,533600.0,6.9735,6.9788,6.9579,6.9683,533600.0
2009-04-21 13:10:00,13.35,13.38,13.35,13.37,299100.0,6.9683,6.984,6.9683,6.9788,299100.0
2009-04-21 13:15:00,13.37,13.4,13.37,13.38,543300.0,6.9788,6.9944,6.9788,6.984,543300.0
2009-04-21 13:20:00,13.38,13.4,13.37,13.38,452000.0,6.984,6.9944,6.9788,6.984,452000.0
2009-04-21 13:25:00,13.39,13.39,13.33,13.33,820300.0,6.9892,6.9892,6.9579,6.9579,820300.0
2009-04-21 13:30:00,13.34,13.36,13.33,13.33,402600.0,6.9631,6.9735,6.9579,6.9579,402600.0
2009-04-21 13:35:00,13.33,13.37,13.33,13.35,314500.0,6.9579,6.9788,6.9579,6.9683,314500.0
2009-04-21 13:40:00,13.36,13.42,13.35,13.4,780700.0,6.9735,7.0049,6.9683,6.9944,780700.0
2009-04-21 13:45:00,13.41,13.41,13.37,13.37,645500.0,6.9996,6.9996,6.9788,6.9788,645500.0
2009-04-21 13:50:00,13.37,13.41,13.37,13.4,854400.0,6.9788,6.9996,6.9788,6.9944,854400.0
2009-04-21 13:55:00,13.41,13.46,13.4,13.46,1477800.0,6.9996,7.0257,6.9944,7.0257,1477800.0
2009-04-21 14:00:00,13.46,13.51,13.42,13.49,2033600.0,7.0257,7.0518,7.0049,7.0414,2033600.0
2009-04-21 14:05:00,13.48,13.54,13.45,13.53,1213800.0,7.0362,7.0675,7.0205,7.0623,1213800.0
2009-04-21 14:10:00,13.54,13.61,13.53,13.54,1790700.0,7.0675,7.104,7.0623,7.0675,1790700.0
2009-04-21 14:15:00,13.56,13.58,13.53,13.54,749000.0,7.0779,7.0884,7.0623,7.0675,749000.0
2009-04-21 14:20:00,13.54,13.55,13.54,13.54,485600.0,7.0675,7.0727,7.0675,7.0675,485600.0
2009-04-21 14:25:00,13.54,13.59,13.53,13.59,947800.0,7.0675,7.0936,7.0623,7.0936,947800.0
2009-04-21 14:30:00,13.59,13.64,13.59,13.64,856700.0,7.0936,7.1197,7.0936,7.1197,856700.0
2009-04-21 14:35:00,13.64,13.64,13.56,13.56,848500.0,7.1197,7.1197,7.0779,7.0779,848500.0
2009-04-21 14:40:00,13.57,13.58,13.53,13.53,598400.0,7.0832,7.0884,7.0623,7.0623,598400.0
2009-04-21 14:45:00,13.54,13.55,13.51,13.51,395200.0,7.0675,7.0727,7.0518,7.0518,395200.0
2009-04-21 14:50:00,13.51,13.54,13.49,13.52,625200.0,7.0518,7.0675,7.0414,7.0571,625200.0
2009-04-21 14:55:00,13.52,13.56,13.49,13.5,607600.0,7.0571,7.0779,7.0414,7.0466,607600.0
2009-04-21 15:00:00,13.5,13.51,13.47,13.5,596300.0,7.0466,7.0518,7.031,7.0466,596300.0
2009-04-21 15:05:00,13.5,13.55,13.48,13.54,579900.0,7.0466,7.0727,7.0362,7.0675,579900.0
2009-04-21 15:10:00,13.53,13.56,13.53,13.55,357200.0,7.0623,7.0779,7.0623,7.0727,357200.0
2009-04-21 15:15:00,13.55,13.59,13.55,13.59,378500.0,7.0727,7.0936,7.0727,7.0936,378500.0
2009-04-21 15:20:00,13.59,13.59,13.56,13.57,555200.0,7.0936,7.0936,7.0779,7.0832,555200.0
2009-04-21 15:25:00,13.57,13.57,13.52,13.52,521200.0,7.0832,7.0832,7.0571,7.0571,521200.0
2009-04-21 15:30:00,13.52,13.55,13.5,13.53,1069100.0,7.0571,7.0727,7.0466,7.0623,1069100.0
2009-04-21 15:35:00,13.53,13.54,13.51,13.54,1051200.0,7.0623,7.0675,7.0518,7.0675,1051200.0
2009-04-21 15:40:00,13.53,13.55,13.48,13.49,904000.0,7.0623,7.0727,7.0362,7.0414,904000.0
2009-04-21 15:45:00,13.48,13.53,13.48,13.5,876800.0,7.0362,7.0623,7.0362,7.0466,876800.0
2009-04-21 15:50:00,13.51,13.54,13.5,13.54,1094400.0,7.0518,7.0675,7.0466,7.0675,1094400.0
2009-04-21 15:55:00,13.54,13.54,13.51,13.52,1258400.0,7.0675,7.0675,7.0518,7.0571,1258400.0
2009-04-22 09:30:00,13.43,13.44,13.34,13.36,1066200.0,7.0101,7.0153,6.9631,6.9735,1066200.0
2009-04-22 09:35:00,13.36,13.38,13.29,13.35,1030900.0,6.9735,6.984,6.937,6.9683,1030900.0
2009-04-22 09:40:00,13.35,13.38,13.31,13.31,1451700.0,6.9683,6.984,6.9474,6.9474,1451700.0
2009-04-22 09:45:00,13.3,13.31,13.26,13.28,1239000.0,6.9422,6.9474,6.9213,6.9318,1239000.0
2009-04-22 09:50:00,13.27,13.29,13.22,13.24,1716800.0,6.9266,6.937,6.9005,6.9109,1716800.0
2009-04-22 09:55:00,13.23,13.27,13.23,13.24,551700.0,6.9057,6.9266,6.9057,6.9109,551700.0
2009-04-22 10:00:00,13.24,13.34,13.23,13.3,926800.0,6.9109,6.9631,6.9057,6.9422,926800.0
2009-04-22 10:05:00,13.31,13.31,13.26,13.29,818300.0,6.9474,6.9474,6.9213,6.937,818300.0
2009-04-22 10:10:00,13.29,13.31,13.24,13.31,1144500.0,6.937,6.9474,6.9109,6.9474,1144500.0
2009-04-22 10:15:00,13.31,13.35,13.3,13.32,799500.0,6.9474,6.9683,6.9422,6.9527,799500.0
2009-04-22 10:20:00,13.32,13.35,13.31,13.32,840400.0,6.9527,6.9683,6.9474,6.9527,840400.0
2009-04-22 10:25:00,13.33,13.33,13.26,13.27,1195000.0,6.9579,6.9579,6.9213,6.9266,1195000.0
2009-04-22 10:30:00,13.27,13.29,13.23,13.25,647900.0,6.9266,6.937,6.9057,6.9161,647900.0
2009-04-22 10:35:00,13.25,13.26,13.22,13.26,653100.0,6.9161,6.9213,6.9005,6.9213,653100.0
2009-04-22 10:40:00,13.25,13.27,13.23,13.27,828400.0,6.9161,6.9266,6.9057,6.9266,828400.0
2009-04-22 10:45:00,13.27,13.29,13.24,13.26,672200.0,6.9266,6.937,6.9109,6.9213,672200.0
2009-04-22 10:50:00,13.25,13.31,13.25,13.29,600300.0,6.9161,6.9474,6.9161,6.937,600300.0
2009-04-22 10:55:00,13.29,13.35,13.28,13.35,578300.0,6.937,6.9683,6.9318,6.9683,578300.0
2009-04-22 11:00:00,13.35,13.36,13.32,13.33,765400.0,6.9683,6.9735,6.9527,6.9579,765400.0
2009-04-22 11:05:00,13.32,13.38,13.31,13.32,884000.0,6.9527,6.984,6.9474,6.9527,884000.0
2009-04-22 11:10:00,13.33,13.34,13.26,13.27,930700.0,6.9579,6.9631,6.9213,6.9266,930700.0
2009-04-22 11:15:00,13.27,13.28,13.24,13.26,1174700.0,6.9266,6.9318,6.9109,6.9213,1174700.0
2009-04-22 11:20:00,13.26,13.28,13.25,13.27,655300.0,6.9213,6.9318,6.9161,6.9266,655300.0
2009-04-22 11:25:00,13.27,13.28,13.24,13.24,575300.0,6.9266,6.9318,6.9109,6.9109,575300.0
2009-04-22 11:30:00,13.24,13.25,13.23,13.24,800300.0,6.9109,6.9161,6.9057,6.9109,800300.0
2009-04-22 11:35:00,13.23,13.28,13.22,13.27,2607800.0,6.9057,6.9318,6.9005,6.9266,2607800.0
2009-04-22 11:40:00,13.28,13.28,13.24,13.25,734900.0,6.9318,6.9318,6.9109,6.9161,734900.0
2009-04-22 11:45:00,13.24,13.26,13.24,13.25,769500.0,6.9109,6.9213,6.9109,6.9161,769500.0
2009-04-22 11:50:00,13.24,13.25,13.23,13.24,457400.0,6.9109,6.9161,6.9057,6.9109,457400.0
2009-04-22 11:55:00,13.24,13.28,13.23,13.27,593500.0,6.9109,6.9318,6.9057,6.9266,593500.0
2009-04-22 12:00:00,13.28,13.32,13.26,13.27,723800.0,6.9318,6.9527,6.9213,6.9266,723800.0
2009-04-22 12:05:00,13.26,13.28,13.24,13.24,918200.0,6.9213,6.9318,6.9109,6.9109,918200.0
2009-04-22 12:10:00,13.24,13.26,13.24,13.25,466700.0,6.9109,6.9213,6.9109,6.9161,466700.0
2009-04-22 12:15:00,13.24,13.25,13.22,13.24,499300.0,6.9109,6.9161,6.9005,6.9109,499300.0
2009-04-22 12:20:00,13.23,13.26,13.23,13.25,711400.0,6.9057,6.9213,6.9057,6.9161,711400.0
2009-04-22 12:25:00,13.25,13.26,13.24,13.26,640900.0,6.9161,6.9213,6.9109,6.9213,640900.0
2009-04-22 12:30:00,13.25,13.28,13.25,13.27,486900.0,6.9161,6.9318,6.9161,6.9266,486900.0
2009-04-22 12:35:00,13.28,13.28,13.25,13.25,536600.0,6.9318,6.9318,6.9161,6.9161,536600.0
2009-04-22 12:40:00,13.26,13.27,13.25,13.26,314400.0,6.9213,6.9266,6.9161,6.9213,314400.0
2009-04-22 12:45:00,13.25,13.26,13.22,13.22,586500.0,6.9161,6.9213,6.9005,6.9005,586500.0
2009-04-22 12:50:00,13.23,13.23,13.19,13.22,492600.0,6.9057,6.9057,6.8848,6.9005,492600.0
2009-04-22 12:55:00,13.22,13.23,13.19,13.19,472800.0,6.9005,6.9057,6.8848,6.8848,472800.0
2009-04-22 13:00:00,13.19,13.21,13.18,13.19,521000.0,6.8848,6.8952,6.8796,6.8848,521000.0
2009-04-22 13:05:00,13.19,13.22,13.18,13.19,442500.0,6.8848,6.9005,6.8796,6.8848,442500.0
2009-04-22 13:10:00,13.19,13.2,13.16,13.16,701500.0,6.8848,6.89,6.8691,6.8691,701500.0
2009-04-22 13:15:00,13.16,13.17,13.15,13.16,531500.0,6.8691,6.8744,6.8639,6.8691,531500.0
2009-04-22 13:20:00,13.16,13.19,13.14,13.19,1018400.0,6.8691,6.8848,6.8587,6.8848,1018400.0
2009-04-22 13:25:00,13.18,13.23,13.18,13.2,642300.0,6.8796,6.9057,6.8796,6.89,642300.0
2009-04-22 13:30:00,13.21,13.21,13.17,13.2,571500.0,6.8952,6.8952,6.8744,6.89,571500.0
2009-04-22 13:35:00,13.2,13.21,13.18,13.2,392500.0,6.89,6.8952,6.8796,6.89,392500.0
2009-04-22 13:40:00,13.2,13.22,13.2,13.2,275900.0,6.89,6.9005,6.89,6.89,275900.0
2009-04-22 13:45:00,13.21,13.21,13.18,13.19,289300.0,6.8952,6.8952,6.8796,6.8848,289300.0
2009-04-22 13:50:00,13.18,13.19,13.17,13.18,271700.0,6.8796,6.8848,6.8744,6.8796,271700.0
2009-04-22 13:55:00,13.17,13.18,13.14,13.16,909900.0,6.8744,6.8796,6.8587,6.8691,909900.0
2009-04-22 14:00:00,13.17,13.19,13.16,13.16,657800.0,6.8744,6.8848,6.8691,6.8691,657800.0
2009-04-22 14:05:00,13.17,13.2,13.16,13.18,784200.0,6.8744,6.89,6.8691,6.8796,784200.0
2009-04-22 14:10:00,13.18,13.2,13.18,13.2,295800.0,6.8796,6.89,6.8796,6.89,295800.0
2009-04-22 14:15:00,13.19,13.21,13.19,13.2,747300.0,6.8848,6.8952,6.8848,6.89,747300.0
2009-04-22 14:20:00,13.2,13.21,13.19,13.19,259000.0,6.89,6.8952,6.8848,6.8848,259000.0
2009-04-22 14:25:00,13.19,13.21,13.19,13.21,428900.0,6.8848,6.8952,6.8848,6.8952,428900.0
2009-04-22 14:30:00,13.21,13.27,13.21,13.24,1019900.0,6.8952,6.9266,6.8952,6.9109,1019900.0
2009-04-22 14:35:00,13.24,13.26,13.22,13.25,519500.0,6.9109,6.9213,6.9005,6.9161,519500.0
2009-04-22 14:40:00,13.26,13.26,13.2,13.23,989800.0,6.9213,6.9213,6.89,6.9057,989800.0
2009-04-22 14:45:00,13.23,13.25,13.21,13.23,750600.0,6.9057,6.9161,6.8952,6.9057,750600.0
2009-04-22 14:50:00,13.23,13.24,13.21,13.23,664400.0,6.9057,6.9109,6.8952,6.9057,664400.0
2009-04-22 14:55:00,13.23,13.24,13.2,13.22,639900.0,6.9057,6.9109,6.89,6.9005,639900.0
2009-04-22 15:00:00,13.23,13.23,13.21,13.21,524100.0,6.9057,6.9057,6.8952,6.8952,524100.0
2009-04-22 15:05:00,13.21,13.24,13.2,13.23,1064400.0,6.8952,6.9109,6.89,6.9057,1064400.0
2009-04-22 15:10:00,13.23,13.27,13.23,13.26,1338000.0,6.9057,6.9266,6.9057,6.9213,1338000.0
2009-04-22 15:15:00,13.26,13.26,13.2,13.21,934400.0,6.9213,6.9213,6.89,6.8952,934400.0
2009-04-22 15:20:00,13.21,13.25,13.2,13.24,1231000.0,6.8952,6.9161,6.89,6.9109,1231000.0
2009-04-22 15:25:00,13.24,13.24,13.2,13.21,1217600.0,6.9109,6.9109,6.89,6.8952,1217600.0
2009-04-22 15:30:00,13.22,13.23,13.2,13.21,1353100.0,6.9005,6.9057,6.89,6.8952,1353100.0
2009-04-22 15:35:00,13.21,13.24,13.14,13.15,1429900.0,6.8952,6.9109,6.8587,6.8639,1429900.0
2009-04-22 15:40:00,13.14,13.15,13.12,13.13,1307300.0,6.8587,6.8639,6.8483,6.8535,1307300.0
2009-04-22 15:45:00,13.13,13.13,13.06,13.1,1863500.0,6.8535,6.8535,6.817,6.8378,1863500.0
2009-04-22 15:50:00,13.1,13.13,13.08,13.1,2476100.0,6.8378,6.8535,6.8274,6.8378,2476100.0
2009-04-22 15:55:00,13.1,13.11,13.04,13.05,2982300.0,6.8378,6.8431,6.8065,6.8117,2982300.0
2009-04-23 09:30:00,13.04,13.11,12.75,12.8,3927700.0,6.8065,6.8431,6.6551,6.6812,3927700.0
2009-04-23 09:35:00,12.8,12.83,12.75,12.77,3770500.0,6.6812,6.6969,6.6551,6.6656,3770500.0
2009-04-23 09:40:00,12.77,12.95,12.76,12.9,2000200.0,6.6656,6.7595,6.6604,6.7334,2000200.0
2009-04-23 09:45:00,12.9,12.95,12.85,12.92,2351400.0,6.7334,6.7595,6.7073,6.7439,2351400.0
2009-04-23 09:50:00,12.91,12.96,12.9,12.95,1207400.0,6.7387,6.7648,6.7334,6.7595,1207400.0
2009-04-23 09:55:00,12.95,12.98,12.94,12.96,977000.0,6.7595,6.7752,6.7543,6.7648,977000.0
2009-04-23 10:00:00,12.96,13.05,12.88,13.02,1935200.0,6.7648,6.8117,6.723,6.7961,1935200.0
2009-04-23 10:05:00,13.02,13.03,12.99,13.02,1242400.0,6.7961,6.8013,6.7804,6.7961,1242400.0
2009-04-23 10:10:00,13.02,13.06,13.01,13.05,1084400.0,6.7961,6.817,6.7909,6.8117,1084400.0
2009-04-23 10:15:00,13.05,13.06,12.99,13.0,702200.0,6.8117,6.817,6.7804,6.7856,702200.0
2009-04-23 10:20:00,13.0,13.03,13.0,13.02,616700.0,6.7856,6.8013,6.7856,6.7961,616700.0
2009-04-23 10:25:00,13.02,13.09,13.02,13.06,677000.0,6.7961,6.8326,6.7961,6.817,677000.0
2009-04-23 10:30:00,13.07,13.07,13.05,13.06,369300.0,6.8222,6.8222,6.8117,6.817,369300.0
2009-04-23 10:35:00,13.06,13.11,13.05,13.05,1446600.0,6.817,6.8431,6.8117,6.8117,1446600.0
2009-04-23 10:40:00,13.05,13.06,13.0,13.02,1600700.0,6.8117,6.817,6.7856,6.7961,1600700.0
2009-04-23 10:45:00,13.02,13.04,12.97,12.97,2218000.0,6.7961,6.8065,6.77,6.77,2218000.0
2009-04-23 10:50:00,12.98,13.01,12.95,12.97,2899000.0,6.7752,6.7909,6.7595,6.77,2899000.0
2009-04-23 10:55:00,12.97,13.04,12.97,12.98,1299000.0,6.77,6.8065,6.77,6.7752,1299000.0
2009-04-23 11:00:00,12.98,13.0,12.95,12.99,1362100.0,6.7752,6.7856,6.7595,6.7804,1362100.0
2009-04-23 11:05:00,13.0,13.0,12.97,12.97,474500.0,6.7856,6.7856,6.77,6.77,474500.0
2009-04-23 11:10:00,12.97,12.99,12.94,12.95,791400.0,6.77,6.7804,6.7543,6.7595,791400.0
2009-04-23 11:15:00,12.95,12.96,12.92,12.93,2365300.0,6.7595,6.7648,6.7439,6.7491,2365300.0
2009-04-23 11:20:00,12.93,12.94,12.9,12.91,994900.0,6.7491,6.7543,6.7334,6.7387,994900.0
2009-04-23 11:25:00,12.91,12.94,12.89,12.89,790800.0,6.7387,6.7543,6.7282,6.7282,790800.0
2009-04-23 11:30:00,12.89,12.9,12.85,12.9,886900.0,6.7282,6.7334,6.7073,6.7334,886900.0
2009-04-23 11:35:00,12.9,12.91,12.88,12.9,834800.0,6.7334,6.7387,6.723,6.7334,834800.0
2009-04-23 11:40:00,12.9,12.92,12.89,12.91,551000.0,6.7334,6.7439,6.7282,6.7387,551000.0
2009-04-23 11:45:00,12.92,12.94,12.9,12.94,444500.0,6.7439,6.7543,6.7334,6.7543,444500.0
2009-04-23 11:50:00,12.94,12.95,12.91,12.92,413000.0,6.7543,6.7595,6.7387,6.7439,413000.0
2009-04-23 11:55:00,12.92,12.93,12.91,12.92,536100.0,6.7439,6.7491,6.7387,6.7439,536100.0
2009-04-23 12:00:00,12.92,12.93,12.9,12.9,739100.0,6.7439,6.7491,6.7334,6.7334,739100.0
2009-04-23 12:05:00,12.9,12.93,12.89,12.9,495700.0,6.7334,6.7491,6.7282,6.7334,495700.0
2009-04-23 12:10:00,12.91,12.94,12.9,12.92,192400.0,6.7387,6.7543,6.7334,6.7439,192400.0
2009-04-23 12:15:00,12.93,12.96,12.92,12.95,243200.0,6.7491,6.7648,6.7439,6.7595,243200.0
2009-04-23 12:20:00,12.95,12.95,12.88,12.92,363500.0,6.7595,6.7595,6.723,6.7439,363500.0
2009-04-23 12:25:00,12.91,12.93,12.9,12.92,553600.0,6.7387,6.7491,6.7334,6.7439,553600.0
2009-04-23 12:30:00,12.92,12.92,12.89,12.9,312400.0,6.7439,6.7439,6.7282,6.7334,312400.0
2009-04-23 12:35:00,12.91,12.94,12.91,12.94,341600.0,6.7387,6.7543,6.7387,6.7543,341600.0
2009-04-23 12:40:00,12.93,12.97,12.93,12.96,489300.0,6.7491,6.77,6.7491,6.7648,489300.0
2009-04-23 12:45:00,12.95,12.97,12.93,12.94,501500.0,6.7595,6.77,6.7491,6.7543,501500.0
2009-04-23 12:50:00,12.94,12.94,12.91,12.93,179200.0,6.7543,6.7543,6.7387,6.7491,179200.0
2009-04-23 12:55:00,12.93,12.97,12.92,12.94,452300.0,6.7491,6.77,6.7439,6.7543,452300.0
2009-04-23 13:00:00,12.93,12.97,12.93,12.96,265300.0,6.7491,6.77,6.7491,6.7648,265300.0
2009-04-23 13:05:00,12.97,12.98,12.96,12.97,405100.0,6.77,6.7752,6.7648,6.77,405100.0
2009-04-23 13:10:00,12.97,13.01,12.96,13.01,1227400.0,6.77,6.7909,6.7648,6.7909,1227400.0
2009-04-23 13:15:00,12.99,13.03,12.99,13.0,641800.0,6.7804,6.8013,6.7804,6.7856,641800.0
2009-04-23 13:20:00,13.0,13.03,12.99,13.01,1574200.0,6.7856,6.8013,6.7804,6.7909,1574200.0
2009-04-23 13:25:00,13.01,13.06,13.0,13.05,797900.0,6.7909,6.817,6.7856,6.8117,797900.0
2009-04-23 13:30:00,13.04,13.05,12.99,13.03,1943600.0,6.8065,6.8117,6.7804,6.8013,1943600.0
2009-04-23 13:35:00,13.03,13.05,13.0,13.02,1780500.0,6.8013,6.8117,6.7856,6.7961,1780500.0
2009-04-23 13:40:00,13.03,13.05,12.99,13.02,1249000.0,6.8013,6.8117,6.7804,6.7961,1249000.0
2009-04-23 13:45:00,13.03,13.05,13.01,13.05,1009800.0,6.8013,6.8117,6.7909,6.8117,1009800.0
2009-04-23 13:50:00,13.04,13.07,13.03,13.04,491900.0,6.8065,6.8222,6.8013,6.8065,491900.0
2009-04-23 13:55:00,13.05,13.06,13.03,13.04,907900.0,6.8117,6.817,6.8013,6.8065,907900.0
2009-04-23 14:00:00,13.05,13.06,13.02,13.03,770000.0,6.8117,6.817,6.7961,6.8013,770000.0
2009-04-23 14:05:00,13.04,13.05,13.03,13.04,348000.0,6.8065,6.8117,6.8013,6.8065,348000.0
2009-04-23 14:10:00,13.03,13.05,13.03,13.04,518800.0,6.8013,6.8117,6.8013,6.8065,518800.0
2009-04-23 14:15:00,13.04,13.09,13.03,13.08,582700.0,6.8065,6.8326,6.8013,6.8274,582700.0
2009-04-23 14:20:00,13.09,13.09,13.05,13.06,792200.0,6.8326,6.8326,6.8117,6.817,792200.0
2009-04-23 14:25:00,13.06,13.07,13.05,13.06,300700.0,6.817,6.8222,6.8117,6.817,300700.0
2009-04-23 14:30:00,13.06,13.08,13.05,13.06,392800.0,6.817,6.8274,6.8117,6.817,392800.0
2009-04-23 14:35:00,13.06,13.11,13.05,13.1,751100.0,6.817,6.8431,6.8117,6.8378,751100.0
2009-04-23 14:40:00,13.1,13.15,13.09,13.14,790900.0,6.8378,6.8639,6.8326,6.8587,790900.0
2009-04-23 14:45:00,13.14,13.14,13.12,13.14,664200.0,6.8587,6.8587,6.8483,6.8587,664200.0
2009-04-23 14:50:00,13.14,13.14,13.09,13.09,698500.0,6.8587,6.8587,6.8326,6.8326,698500.0
2009-04-23 14:55:00,13.09,13.1,13.08,13.1,446000.0,6.8326,6.8378,6.8274,6.8378,446000.0
2009-04-23 15:00:00,13.1,13.11,13.06,13.06,604600.0,6.8378,6.8431,6.817,6.817,604600.0
2009-04-23 15:05:00,13.06,13.08,13.05,13.08,388600.0,6.817,6.8274,6.8117,6.8274,388600.0
2009-04-23 15:10:00,13.08,13.08,13.04,13.07,590800.0,6.8274,6.8274,6.8065,6.8222,590800.0
2009-04-23 15:15:00,13.07,13.11,13.06,13.11,560700.0,6.8222,6.8431,6.817,6.8431,560700.0
2009-04-23 15:20:00,13.1,13.16,13.1,13.15,1356400.0,6.8378,6.8691,6.8378,6.8639,1356400.0
2009-04-23 15:25:00,13.15,13.19,13.13,13.18,1058500.0,6.8639,6.8848,6.8535,6.8796,1058500.0
2009-04-23 15:30:00,13.18,13.2,13.14,13.17,1162200.0,6.8796,6.89,6.8587,6.8744,1162200.0
2009-04-23 15:35:00,13.17,13.19,13.13,13.18,1254500.0,6.8744,6.8848,6.8535,6.8796,1254500.0
2009-04-23 15:40:00,13.17,13.25,13.17,13.22,1272100.0,6.8744,6.9161,6.8744,6.9005,1272100.0
2009-04-23 15:45:00,13.22,13.25,13.21,13.25,1564200.0,6.9005,6.9161,6.8952,6.9161,1564200.0
2009-04-23 15:50:00,13.24,13.31,13.21,13.28,2809900.0,6.9109,6.9474,6.8952,6.9318,2809900.0
2009-04-23 15:55:00,13.28,13.31,13.27,13.3,3072200.0,6.9318,6.9474,6.9266,6.9422,3072200.0
2009-04-24 09:30:00,13.31,13.38,13.14,13.14,1352700.0,6.9474,6.984,6.8587,6.8587,1352700.0
2009-04-24 09:35:00,13.15,13.2,13.12,13.18,1543100.0,6.8639,6.89,6.8483,6.8796,1543100.0
2009-04-24 09:40:00,13.18,13.22,13.17,13.2,809500.0,6.8796,6.9005,6.8744,6.89,809500.0
2009-04-24 09:45:00,13.2,13.21,13.09,13.09,1528300.0,6.89,6.8952,6.8326,6.8326,1528300.0
2009-04-24 09:50:00,13.09,13.19,13.07,13.11,2067100.0,6.8326,6.8848,6.8222,6.8431,2067100.0
2009-04-24 09:55:00,13.12,13.16,13.1,13.14,848800.0,6.8483,6.8691,6.8378,6.8587,848800.0
2009-04-24 10:00:00,13.15,13.16,13.08,13.11,2123500.0,6.8639,6.8691,6.8274,6.8431,2123500.0
2009-04-24 10:05:00,13.11,13.14,13.08,13.12,1510400.0,6.8431,6.8587,6.8274,6.8483,1510400.0
2009-04-24 10:10:00,13.12,13.12,13.05,13.07,937600.0,6.8483,6.8483,6.8117,6.8222,937600.0
2009-04-24 10:15:00,13.06,13.09,13.03,13.05,1283000.0,6.817,6.8326,6.8013,6.8117,1283000.0
2009-04-24 10:20:00,13.06,13.09,12.99,13.07,1527500.0,6.817,6.8326,6.7804,6.8222,1527500.0
2009-04-24 10:25:00,13.07,13.09,13.04,13.09,976700.0,6.8222,6.8326,6.8065,6.8326,976700.0
2009-04-24 10:30:00,13.09,13.13,13.08,13.09,805100.0,6.8326,6.8535,6.8274,6.8326,805100.0
2009-04-24 10:35:00,13.1,13.13,13.05,13.11,931200.0,6.8378,6.8535,6.8117,6.8431,931200.0
2009-04-24 10:40:00,13.11,13.12,13.07,13.07,463600.0,6.8431,6.8483,6.8222,6.8222,463600.0
2009-04-24 10:45:00,13.07,13.12,13.06,13.11,621600.0,6.8222,6.8483,6.817,6.8431,621600.0
2009-04-24 10:50:00,13.12,13.12,13.09,13.1,539200.0,6.8483,6.8483,6.8326,6.8378,539200.0
2009-04-24 10:55:00,13.11,13.14,13.08,13.11,686700.0,6.8431,6.8587,6.8274,6.8431,686700.0
2009-04-24 11:00:00,13.11,13.13,13.09,13.09,384400.0,6.8431,6.8535,6.8326,6.8326,384400.0
2009-04-24 11:05:00,13.1,13.1,13.08,13.08,357200.0,6.8378,6.8378,6.8274,6.8274,357200.0
2009-04-24 11:10:00,13.08,13.1,13.06,13.08,465700.0,6.8274,6.8378,6.817,6.8274,465700.0
2009-04-24 11:15:00,13.08,13.11,13.07,13.07,341900.0,6.8274,6.8431,6.8222,6.8222,341900.0
2009-04-24 11:20:00,13.07,13.1,13.06,13.08,651800.0,6.8222,6.8378,6.817,6.8274,651800.0
2009-04-24 11:25:00,13.08,13.1,13.06,13.1,406900.0,6.8274,6.8378,6.817,6.8378,406900.0
2009-04-24 11:30:00,13.09,13.12,13.08,13.11,400300.0,6.8326,6.8483,6.8274,6.8431,400300.0
2009-04-24 11:35:00,13.11,13.14,13.11,13.12,392900.0,6.8431,6.8587,6.8431,6.8483,392900.0
2009-04-24 11:40:00,13.13,13.13,13.09,13.09,505900.0,6.8535,6.8535,6.8326,6.8326,505900.0
2009-04-24 11:45:00,13.1,13.14,13.08,13.12,530400.0,6.8378,6.8587,6.8274,6.8483,530400.0
2009-04-24 11:50:00,13.11,13.12,13.1,13.11,316700.0,6.8431,6.8483,6.8378,6.8431,316700.0
2009-04-24 11:55:00,13.11,13.14,13.11,13.11,408900.0,6.8431,6.8587,6.8431,6.8431,408900.0
2009-04-24 12:00:00,13.12,13.12,13.08,13.08,238700.0,6.8483,6.8483,6.8274,6.8274,238700.0
2009-04-24 12:05:00,13.08,13.1,13.07,13.09,412600.0,6.8274,6.8378,6.8222,6.8326,412600.0
2009-04-24 12:10:00,13.1,13.11,13.09,13.1,141100.0,6.8378,6.8431,6.8326,6.8378,141100.0
2009-04-24 12:15:00,13.11,13.12,13.1,13.11,157400.0,6.8431,6.8483,6.8378,6.8431,157400.0
2009-04-24 12:20:00,13.1,13.12,13.08,13.12,398300.0,6.8378,6.8483,6.8274,6.8483,398300.0
2009-04-24 12:25:00,13.12,13.12,13.1,13.11,260700.0,6.8483,6.8483,6.8378,6.8431,260700.0
2009-04-24 12:30:00,13.11,13.15,13.1,13.14,358200.0,6.8431,6.8639,6.8378,6.8587,358200.0
2009-04-24 12:35:00,13.15,13.18,13.14,13.18,674200.0,6.8639,6.8796,6.8587,6.8796,674200.0
2009-04-24 12:40:00,13.18,13.21,13.17,13.18,847000.0,6.8796,6.8952,6.8744,6.8796,847000.0
2009-04-24 12:45:00,13.18,13.2,13.15,13.15,272600.0,6.8796,6.89,6.8639,6.8639,272600.0
2009-04-24 12:50:00,13.15,13.18,13.15,13.18,359500.0,6.8639,6.8796,6.8639,6.8796,359500.0
2009-04-24 12:55:00,13.18,13.19,13.16,13.17,491300.0,6.8796,6.8848,6.8691,6.8744,491300.0
2009-04-24 13:00:00,13.17,13.17,13.16,13.16,151800.0,6.8744,6.8744,6.8691,6.8691,151800.0
2009-04-24 13:05:00,13.16,13.17,13.15,13.16,294100.0,6.8691,6.8744,6.8639,6.8691,294100.0
2009-04-24 13:10:00,13.15,13.16,13.12,13.14,336700.0,6.8639,6.8691,6.8483,6.8587,336700.0
2009-04-24 13:15:00,13.14,13.16,13.13,13.16,250100.0,6.8587,6.8691,6.8535,6.8691,250100.0
2009-04-24 13:20:00,13.16,13.17,13.14,13.16,599800.0,6.8691,6.8744,6.8587,6.8691,599800.0
2009-04-24 13:25:00,13.16,13.18,13.12,13.14,954400.0,6.8691,6.8796,6.8483,6.8587,954400.0
2009-04-24 13:30:00,13.13,13.15,13.12,13.14,863600.0,6.8535,6.8639,6.8483,6.8587,863600.0
2009-04-24 13:35:00,13.15,13.15,13.12,13.15,876100.0,6.8639,6.8639,6.8483,6.8639,876100.0
2009-04-24 13:40:00,13.15,13.15,13.14,13.14,240100.0,6.8639,6.8639,6.8587,6.8587,240100.0
2009-04-24 13:45:00,13.14,13.17,13.14,13.16,489600.0,6.8587,6.8744,6.8587,6.8691,489600.0
2009-04-24 13:50:00,13.17,13.17,13.14,13.16,811700.0,6.8744,6.8744,6.8587,6.8691,811700.0
2009-04-24 13:55:00,13.16,13.17,13.13,13.16,498300.0,6.8691,6.8744,6.8535,6.8691,498300.0
2009-04-24 14:00:00,13.17,13.2,13.15,13.19,746900.0,6.8744,6.89,6.8639,6.8848,746900.0
2009-04-24 14:05:00,13.18,13.19,13.15,13.15,402400.0,6.8796,6.8848,6.8639,6.8639,402400.0
2009-04-24 14:10:00,13.15,13.16,13.12,13.14,652300.0,6.8639,6.8691,6.8483,6.8587,652300.0
2009-04-24 14:15:00,13.13,13.15,13.12,13.14,798500.0,6.8535,6.8639,6.8483,6.8587,798500.0
2009-04-24 14:20:00,13.14,13.16,13.13,13.16,408500.0,6.8587,6.8691,6.8535,6.8691,408500.0
2009-04-24 14:25:00,13.15,13.16,13.1,13.13,1271700.0,6.8639,6.8691,6.8378,6.8535,1271700.0
2009-04-24 14:30:00,13.13,13.18,13.12,13.14,986100.0,6.8535,6.8796,6.8483,6.8587,986100.0
2009-04-24 14:35:00,13.14,13.15,13.1,13.1,716000.0,6.8587,6.8639,6.8378,6.8378,716000.0
2009-04-24 14:40:00,13.12,13.14,13.1,13.13,456800.0,6.8483,6.8587,6.8378,6.8535,456800.0
2009-04-24 14:45:00,13.13,13.15,13.07,13.08,792300.0,6.8535,6.8639,6.8222,6.8274,792300.0
2009-04-24 14:50:00,13.08,13.1,13.06,13.08,1079900.0,6.8274,6.8378,6.817,6.8274,1079900.0
2009-04-24 14:55:00,13.07,13.11,13.05,13.11,845200.0,6.8222,6.8431,6.8117,6.8431,845200.0
2009-04-24 15:00:00,13.11,13.12,13.09,13.11,693700.0,6.8431,6.8483,6.8326,6.8431,693700.0
2009-04-24 15:05:00,13.11,13.14,13.09,13.13,517700.0,6.8431,6.8587,6.8326,6.8535,517700.0
2009-04-24 15:10:00,13.13,13.16,13.13,13.15,627100.0,6.8535,6.8691,6.8535,6.8639,627100.0
2009-04-24 15:15:00,13.15,13.18,13.14,13.16,754800.0,6.8639,6.8796,6.8587,6.8691,754800.0
2009-04-24 15:20:00,13.16,13.22,13.16,13.19,844600.0,6.8691,6.9005,6.8691,6.8848,844600.0
2009-04-24 15:25:00,13.19,13.19,13.17,13.17,827500.0,6.8848,6.8848,6.8744,6.8744,827500.0
2009-04-24 15:30:00,13.17,13.19,13.17,13.19,361600.0,6.8744,6.8848,6.8744,6.8848,361600.0
2009-04-24 15:35:00,13.18,13.25,13.18,13.23,1560300.0,6.8796,6.9161,6.8796,6.9057,1560300.0
2009-04-24 15:40:00,13.22,13.24,13.19,13.22,1524200.0,6.9005,6.9109,6.8848,6.9005,1524200.0
2009-04-24 15:45:00,13.22,13.23,13.14,13.16,2672600.0,6.9005,6.9057,6.8587,6.8691,2672600.0
2009-04-24 15:50:00,13.15,13.2,13.14,13.14,2014400.0,6.8639,6.89,6.8587,6.8587,2014400.0
2009-04-24 15:55:00,13.14,13.19,13.05,13.15,2948000.0,6.8587,6.8848,6.8117,6.8639,2948000.0
2009-04-27 09:30:00,13.36,13.38,13.21,13.38,1812300.0,6.9735,6.984,6.8952,6.984,1812300.0
2009-04-27 09:35:00,13.37,13.39,13.29,13.34,1207400.0,6.9788,6.9892,6.937,6.9631,1207400.0
2009-04-27 09:40:00,13.33,13.39,13.32,13.39,851400.0,6.9579,6.9892,6.9527,6.9892,851400.0
2009-04-27 09:45:00,13.38,13.39,13.35,13.39,1060200.0,6.984,6.9892,6.9683,6.9892,1060200.0
2009-04-27 09:50:00,13.39,13.43,13.36,13.36,799700.0,6.9892,7.0101,6.9735,6.9735,799700.0
2009-04-27 09:55:00,13.36,13.42,13.35,13.41,645900.0,6.9735,7.0049,6.9683,6.9996,645900.0
2009-04-27 10:00:00,13.41,13.42,13.36,13.37,835400.0,6.9996,7.0049,6.9735,6.9788,835400.0
2009-04-27 10:05:00,13.36,13.38,13.35,13.37,801100.0,6.9735,6.984,6.9683,6.9788,801100.0
2009-04-27 10:10:00,13.37,13.38,13.3,13.3,550800.0,6.9788,6.984,6.9422,6.9422,550800.0
2009-04-27 10:15:00,13.3,13.37,13.26,13.36,708900.0,6.9422,6.9788,6.9213,6.9735,708900.0
2009-04-27 10:20:00,13.37,13.4,13.35,13.37,334400.0,6.9788,6.9944,6.9683,6.9788,334400.0
2009-04-27 10:25:00,13.38,13.38,13.33,13.36,411000.0,6.984,6.984,6.9579,6.9735,411000.0
2009-04-27 10:30:00,13.36,13.38,13.34,13.38,657400.0,6.9735,6.984,6.9631,6.984,657400.0
2009-04-27 10:35:00,13.37,13.41,13.36,13.41,602500.0,6.9788,6.9996,6.9735,6.9996,602500.0
2009-04-27 10:40:00,13.4,13.43,13.4,13.41,724700.0,6.9944,7.0101,6.9944,6.9996,724700.0
2009-04-27 10:45:00,13.4,13.43,13.4,13.42,439500.0,6.9944,7.0101,6.9944,7.0049,439500.0
2009-04-27 10:50:00,13.42,13.44,13.41,13.43,652800.0,7.0049,7.0153,6.9996,7.0101,652800.0
2009-04-27 10:55:00,13.43,13.45,13.42,13.45,535700.0,7.0101,7.0205,7.0049,7.0205,535700.0
2009-04-27 11:00:00,13.45,13.47,13.44,13.44,460200.0,7.0205,7.031,7.0153,7.0153,460200.0
2009-04-27 11:05:00,13.44,13.45,13.39,13.4,701400.0,7.0153,7.0205,6.9892,6.9944,701400.0
2009-04-27 11:10:00,13.42,13.47,13.41,13.47,652100.0,7.0049,7.031,6.9996,7.031,652100.0
2009-04-27 11:15:00,13.47,13.49,13.47,13.48,534800.0,7.031,7.0414,7.031,7.0362,534800.0
2009-04-27 11:20:00,13.48,13.48,13.4,13.47,867000.0,7.0362,7.0362,6.9944,7.031,867000.0
2009-04-27 11:25:00,13.47,13.5,13.46,13.5,400600.0,7.031,7.0466,7.0257,7.0466,400600.0
2009-04-27 11:30:00,13.49,13.53,13.49,13.52,331800.0,7.0414,7.0623,7.0414,7.0571,331800.0
2009-04-27 11:35:00,13.53,13.53,13.47,13.47,402700.0,7.0623,7.0623,7.031,7.031,402700.0
2009-04-27 11:40:00,13.48,13.49,13.47,13.49,287200.0,7.0362,7.0414,7.031,7.0414,287200.0
2009-04-27 11:45:00,13.49,13.52,13.48,13.52,182400.0,7.0414,7.0571,7.0362,7.0571,182400.0
2009-04-27 11:50:00,13.52,13.54,13.36,13.54,420400.0,7.0571,7.0675,6.9735,7.0675,420400.0
2009-04-27 11:55:00,13.53,13.54,13.51,13.52,328800.0,7.0623,7.0675,7.0518,7.0571,328800.0
2009-04-27 12:00:00,13.52,13.53,13.51,13.53,417100.0,7.0571,7.0623,7.0518,7.0623,417100.0
2009-04-27 12:05:00,13.53,13.53,13.47,13.48,384800.0,7.0623,7.0623,7.031,7.0362,384800.0
2009-04-27 12:10:00,13.48,13.51,13.47,13.51,201400.0,7.0362,7.0518,7.031,7.0518,201400.0
2009-04-27 12:15:00,13.51,13.51,13.49,13.51,337700.0,7.0518,7.0518,7.0414,7.0518,337700.0
2009-04-27 12:20:00,13.51,13.56,13.5,13.55,847700.0,7.0518,7.0779,7.0466,7.0727,847700.0
2009-04-27 12:25:00,13.55,13.56,13.52,13.52,430100.0,7.0727,7.0779,7.0571,7.0571,430100.0
2009-04-27 12:30:00,13.53,13.54,13.52,13.53,247600.0,7.0623,7.0675,7.0571,7.0623,247600.0
2009-04-27 12:35:00,13.53,13.54,13.5,13.51,544200.0,7.0623,7.0675,7.0466,7.0518,544200.0
2009-04-27 12:40:00,13.51,13.52,13.47,13.48,241800.0,7.0518,7.0571,7.031,7.0362,241800.0
2009-04-27 12:45:00,13.47,13.48,13.44,13.46,563500.0,7.031,7.0362,7.0153,7.0257,563500.0
2009-04-27 12:50:00,13.46,13.49,13.44,13.48,491500.0,7.0257,7.0414,7.0153,7.0362,491500.0
2009-04-27 12:55:00,13.48,13.52,13.48,13.51,219400.0,7.0362,7.0571,7.0362,7.0518,219400.0
2009-04-27 13:00:00,13.51,13.54,13.5,13.53,710400.0,7.0518,7.0675,7.0466,7.0623,710400.0
2009-04-27 13:05:00,13.53,13.54,13.51,13.52,331300.0,7.0623,7.0675,7.0518,7.0571,331300.0
2009-04-27 13:10:00,13.52,13.53,13.51,13.51,243500.0,7.0571,7.0623,7.0518,7.0518,243500.0
2009-04-27 13:15:00,13.51,13.52,13.46,13.46,289200.0,7.0518,7.0571,7.0257,7.0257,289200.0
2009-04-27 13:20:00,13.46,13.46,13.45,13.45,188200.0,7.0257,7.0257,7.0205,7.0205,188200.0
2009-04-27 13:25:00,13.45,13.46,13.42,13.42,439800.0,7.0205,7.0257,7.0049,7.0049,439800.0
2009-04-27 13:30:00,13.42,13.43,13.38,13.41,343300.0,7.0049,7.0101,6.984,6.9996,343300.0
2009-04-27 13:35:00,13.4,13.41,13.39,13.41,488100.0,6.9944,6.9996,6.9892,6.9996,488100.0
2009-04-27 13:40:00,13.41,13.45,13.41,13.44,393200.0,6.9996,7.0205,6.9996,7.0153,393200.0
2009-04-27 13:45:00,13.43,13.45,13.41,13.42,323200.0,7.0101,7.0205,6.9996,7.0049,323200.0
2009-04-27 13:50:00,13.41,13.41,13.39,13.39,256400.0,6.9996,6.9996,6.9892,6.9892,256400.0
2009-04-27 13:55:00,13.38,13.44,13.38,13.42,571800.0,6.984,7.0153,6.984,7.0049,571800.0
2009-04-27 14:00:00,13.42,13.45,13.41,13.45,315400.0,7.0049,7.0205,6.9996,7.0205,315400.0
2009-04-27 14:05:00,13.44,13.46,13.38,13.39,681500.0,7.0153,7.0257,6.984,6.9892,681500.0
2009-04-27 14:10:00,13.4,13.43,13.37,13.41,861100.0,6.9944,7.0101,6.9788,6.9996,861100.0
2009-04-27 14:15:00,13.4,13.41,13.33,13.37,581300.0,6.9944,6.9996,6.9579,6.9788,581300.0
2009-04-27 14:20:00,13.36,13.39,13.35,13.39,250700.0,6.9735,6.9892,6.9683,6.9892,250700.0
2009-04-27 14:25:00,13.38,13.39,13.34,13.37,453500.0,6.984,6.9892,6.9631,6.9788,453500.0
2009-04-27 14:30:00,13.37,13.43,13.36,13.43,513700.0,6.9788,7.0101,6.9735,7.0101,513700.0
2009-04-27 14:35:00,13.43,13.47,13.41,13.45,662800.0,7.0101,7.031,6.9996,7.0205,662800.0
2009-04-27 14:40:00,13.45,13.46,13.4,13.41,307000.0,7.0205,7.0257,6.9944,6.9996,307000.0
2009-04-27 14:45:00,13.4,13.42,13.37,13.41,550100.0,6.9944,7.0049,6.9788,6.9996,550100.0
2009-04-27 14:50:00,13.42,13.43,13.38,13.41,912400.0,7.0049,7.0101,6.984,6.9996,912400.0
2009-04-27 14:55:00,13.41,13.43,13.4,13.41,284100.0,6.9996,7.0101,6.9944,6.9996,284100.0
2009-04-27 15:00:00,13.42,13.42,13.38,13.39,274500.0,7.0049,7.0049,6.984,6.9892,274500.0
2009-04-27 15:05:00,13.38,13.38,13.35,13.36,307900.0,6.984,6.984,6.9683,6.9735,307900.0
2009-04-27 15:10:00,13.36,13.39,13.35,13.38,309200.0,6.9735,6.9892,6.9683,6.984,309200.0
2009-04-27 15:15:00,13.39,13.5,13.38,13.49,956500.0,6.9892,7.0466,6.984,7.0414,956500.0
2009-04-27 15:20:00,13.49,13.51,13.45,13.45,583700.0,7.0414,7.0518,7.0205,7.0205,583700.0
2009-04-27 15:25:00,13.45,13.49,13.44,13.47,1067600.0,7.0205,7.0414,7.0153,7.031,1067600.0
2009-04-27 15:30:00,13.46,13.5,13.45,13.48,1727300.0,7.0257,7.0466,7.0205,7.0362,1727300.0
2009-04-27 15:35:00,13.48,13.52,13.48,13.52,1759000.0,7.0362,7.0571,7.0362,7.0571,1759000.0
2009-04-27 15:40:00,13.52,13.56,13.5,13.52,1885200.0,7.0571,7.0779,7.0466,7.0571,1885200.0
2009-04-27 15:45:00,13.52,13.55,13.5,13.5,939700.0,7.0571,7.0727,7.0466,7.0466,939700.0
2009-04-27 15:50:00,13.5,13.51,13.46,13.48,1442300.0,7.0466,7.0518,7.0257,7.0362,1442300.0
2009-04-27 15:55:00,13.48,13.48,13.44,13.47,1998700.0,7.0362,7.0362,7.0153,7.031,1998700.0
2009-04-28 09:30:00,13.6,13.65,13.45,13.46,2068900.0,7.0988,7.1249,7.0205,7.0257,2068900.0
2009-04-28 09:35:00,13.46,13.58,13.3,13.41,2707900.0,7.0257,7.0884,6.9422,6.9996,2707900.0
2009-04-28 09:40:00,13.41,13.48,13.38,13.44,1583700.0,6.9996,7.0362,6.984,7.0153,1583700.0
2009-04-28 09:45:00,13.43,13.45,13.38,13.41,1678400.0,7.0101,7.0205,6.984,6.9996,1678400.0
2009-04-28 09:50:00,13.41,13.45,13.4,13.41,1072900.0,6.9996,7.0205,6.9944,6.9996,1072900.0
2009-04-28 09:55:00,13.41,13.42,13.35,13.42,1580000.0,6.9996,7.0049,6.9683,7.0049,1580000.0
2009-04-28 10:00:00,13.42,13.45,13.3,13.3,1540000.0,7.0049,7.0205,6.9422,6.9422,1540000.0
2009-04-28 10:05:00,13.3,13.32,13.25,13.25,1859800.0,6.9422,6.9527,6.9161,6.9161,1859800.0
2009-04-28 10:10:00,13.25,13.36,13.24,13.34,1436600.0,6.9161,6.9735,6.9109,6.9631,1436600.0
2009-04-28 10:15:00,13.35,13.4,13.34,13.36,873700.0,6.9683,6.9944,6.9631,6.9735,873700.0
2009-04-28 10:20:00,13.36,13.41,13.33,13.33,751900.0,6.9735,6.9996,6.9579,6.9579,751900.0
2009-04-28 10:25:00,13.33,13.34,13.29,13.32,532400.0,6.9579,6.9631,6.937,6.9527,532400.0
2009-04-28 10:30:00,13.31,13.34,13.29,13.34,726500.0,6.9474,6.9631,6.937,6.9631,726500.0
2009-04-28 10:35:00,13.33,13.4,13.32,13.37,966400.0,6.9579,6.9944,6.9527,6.9788,966400.0
2009-04-28 10:40:00,13.37,13.38,13.35,13.35,302300.0,6.9788,6.984,6.9683,6.9683,302300.0
2009-04-28 10:45:00,13.35,13.36,13.29,13.3,530800.0,6.9683,6.9735,6.937,6.9422,530800.0
2009-04-28 10:50:00,13.29,13.3,13.25,13.27,938300.0,6.937,6.9422,6.9161,6.9266,938300.0
2009-04-28 10:55:00,13.27,13.29,13.25,13.25,493800.0,6.9266,6.937,6.9161,6.9161,493800.0
2009-04-28 11:00:00,13.25,13.28,13.25,13.26,680300.0,6.9161,6.9318,6.9161,6.9213,680300.0
2009-04-28 11:05:00,13.26,13.27,13.25,13.25,472500.0,6.9213,6.9266,6.9161,6.9161,472500.0
2009-04-28 11:10:00,13.25,13.27,13.25,13.27,463500.0,6.9161,6.9266,6.9161,6.9266,463500.0
2009-04-28 11:15:00,13.27,13.27,13.25,13.26,296900.0,6.9266,6.9266,6.9161,6.9213,296900.0
2009-04-28 11:20:00,13.26,13.26,13.18,13.19,1490500.0,6.9213,6.9213,6.8796,6.8848,1490500.0
2009-04-28 11:25:00,13.19,13.24,13.19,13.19,808500.0,6.8848,6.9109,6.8848,6.8848,808500.0
2009-04-28 11:30:00,13.19,13.2,13.15,13.16,1159000.0,6.8848,6.89,6.8639,6.8691,1159000.0
2009-04-28 11:35:00,13.16,13.22,13.14,13.17,1040200.0,6.8691,6.9005,6.8587,6.8744,1040200.0
2009-04-28 11:40:00,13.17,13.25,13.15,13.24,1809400.0,6.8744,6.9161,6.8639,6.9109,1809400.0
2009-04-28 11:45:00,13.24,13.24,13.18,13.18,1250400.0,6.9109,6.9109,6.8796,6.8796,1250400.0
2009-04-28 11:50:00,13.18,13.23,13.15,13.21,557000.0,6.8796,6.9057,6.8639,6.8952,557000.0
2009-04-28 11:55:00,13.22,13.26,13.21,13.25,587200.0,6.9005,6.9213,6.8952,6.9161,587200.0
2009-04-28 12:00:00,13.26,13.33,13.25,13.33,581300.0,6.9213,6.9579,6.9161,6.9579,581300.0
2009-04-28 12:05:00,13.32,13.34,13.22,13.31,805500.0,6.9527,6.9631,6.9005,6.9474,805500.0
2009-04-28 12:10:00,13.31,13.34,13.27,13.28,270500.0,6.9474,6.9631,6.9266,6.9318,270500.0
2009-04-28 12:15:00,13.28,13.35,13.27,13.34,479400.0,6.9318,6.9683,6.9266,6.9631,479400.0
2009-04-28 12:20:00,13.34,13.36,13.32,13.32,498000.0,6.9631,6.9735,6.9527,6.9527,498000.0
2009-04-28 12:25:00,13.33,13.33,13.32,13.33,168200.0,6.9579,6.9579,6.9527,6.9579,168200.0
2009-04-28 12:30:00,13.32,13.36,13.3,13.31,640300.0,6.9527,6.9735,6.9422,6.9474,640300.0
2009-04-28 12:35:00,13.31,13.35,13.3,13.35,356200.0,6.9474,6.9683,6.9422,6.9683,356200.0
2009-04-28 12:40:00,13.34,13.34,13.3,13.32,468700.0,6.9631,6.9631,6.9422,6.9527,468700.0
2009-04-28 12:45:00,13.32,13.36,13.31,13.35,492400.0,6.9527,6.9735,6.9474,6.9683,492400.0
2009-04-28 12:50:00,13.34,13.4,13.34,13.38,590800.0,6.9631,6.9944,6.9631,6.984,590800.0
2009-04-28 12:55:00,13.38,13.39,13.37,13.37,168500.0,6.984,6.9892,6.9788,6.9788,168500.0
2009-04-28 13:00:00,13.38,13.39,13.37,13.39,242500.0,6.984,6.9892,6.9788,6.9892,242500.0
2009-04-28 13:05:00,13.39,13.4,13.33,13.33,465100.0,6.9892,6.9944,6.9579,6.9579,465100.0
2009-04-28 13:10:00,13.34,13.36,13.27,13.29,1029700.0,6.9631,6.9735,6.9266,6.937,1029700.0
2009-04-28 13:15:00,13.29,13.33,13.27,13.32,408700.0,6.937,6.9579,6.9266,6.9527,408700.0
2009-04-28 13:20:00,13.32,13.33,13.27,13.29,228600.0,6.9527,6.9579,6.9266,6.937,228600.0
2009-04-28 13:25:00,13.28,13.32,13.27,13.3,313300.0,6.9318,6.9527,6.9266,6.9422,313300.0
2009-04-28 13:30:00,13.3,13.34,13.29,13.33,278000.0,6.9422,6.9631,6.937,6.9579,278000.0
2009-04-28 13:35:00,13.33,13.34,13.32,13.34,239300.0,6.9579,6.9631,6.9527,6.9631,239300.0
2009-04-28 13:40:00,13.34,13.38,13.33,13.34,322500.0,6.9631,6.984,6.9579,6.9631,322500.0
2009-04-28 13:45:00,13.34,13.38,13.33,13.38,187300.0,6.9631,6.984,6.9579,6.984,187300.0
2009-04-28 13:50:00,13.38,13.38,13.32,13.33,450200.0,6.984,6.984,6.9527,6.9579,450200.0
2009-04-28 13:55:00,13.34,13.35,13.32,13.32,410300.0,6.9631,6.9683,6.9527,6.9527,410300.0
2009-04-28 14:00:00,13.32,13.39,13.32,13.38,603300.0,6.9527,6.9892,6.9527,6.984,603300.0
2009-04-28 14:05:00,13.37,13.4,13.37,13.37,859400.0,6.9788,6.9944,6.9788,6.9788,859400.0
2009-04-28 14:10:00,13.37,13.42,13.37,13.41,646900.0,6.9788,7.0049,6.9788,6.9996,646900.0
2009-04-28 14:15:00,13.41,13.43,13.38,13.41,704600.0,6.9996,7.0101,6.984,6.9996,704600.0
2009-04-28 14:20:00,13.41,13.45,13.41,13.43,461200.0,6.9996,7.0205,6.9996,7.0101,461200.0
2009-04-28 14:25:00,13.44,13.45,13.43,13.44,387100.0,7.0153,7.0205,7.0101,7.0153,387100.0
2009-04-28 14:30:00,13.43,13.47,13.42,13.44,661100.0,7.0101,7.031,7.0049,7.0153,661100.0
2009-04-28 14:35:00,13.44,13.44,13.41,13.42,697600.0,7.0153,7.0153,6.9996,7.0049,697600.0
2009-04-28 14:40:00,13.43,13.45,13.42,13.43,470500.0,7.0101,7.0205,7.0049,7.0101,470500.0
2009-04-28 14:45:00,13.43,13.44,13.4,13.41,703900.0,7.0101,7.0153,6.9944,6.9996,703900.0
2009-04-28 14:50:00,13.41,13.43,13.39,13.42,754400.0,6.9996,7.0101,6.9892,7.0049,754400.0
2009-04-28 14:55:00,13.42,13.42,13.41,13.41,157500.0,7.0049,7.0049,6.9996,6.9996,157500.0
2009-04-28 15:00:00,13.42,13.42,13.41,13.41,140500.0,7.0049,7.0049,6.9996,6.9996,140500.0
2009-04-28 15:05:00,13.41,13.42,13.38,13.38,223400.0,6.9996,7.0049,6.984,6.984,223400.0
2009-04-28 15:10:00,13.39,13.4,13.33,13.34,843600.0,6.9892,6.9944,6.9579,6.9631,843600.0
2009-04-28 15:15:00,13.34,13.36,13.31,13.32,858400.0,6.9631,6.9735,6.9474,6.9527,858400.0
2009-04-28 15:20:00,13.31,13.36,13.3,13.33,770500.0,6.9474,6.9735,6.9422,6.9579,770500.0
2009-04-28 15:25:00,13.33,13.34,13.32,13.33,358200.0,6.9579,6.9631,6.9527,6.9579,358200.0
2009-04-28 15:30:00,13.34,13.34,13.3,13.32,556800.0,6.9631,6.9631,6.9422,6.9527,556800.0
2009-04-28 15:35:00,13.33,13.36,13.3,13.32,950500.0,6.9579,6.9735,6.9422,6.9527,950500.0
2009-04-28 15:40:00,13.32,13.32,13.27,13.3,1562500.0,6.9527,6.9527,6.9266,6.9422,1562500.0
2009-04-28 15:45:00,13.31,13.32,13.28,13.32,946300.0,6.9474,6.9527,6.9318,6.9527,946300.0
2009-04-28 15:50:00,13.32,13.33,13.3,13.33,1130500.0,6.9527,6.9579,6.9422,6.9579,1130500.0
2009-04-28 15:55:00,13.32,13.37,13.27,13.31,3008000.0,6.9527,6.9788,6.9266,6.9474,3008000.0
2009-04-29 09:30:00,13.35,13.41,13.3,13.32,1656400.0,6.9683,6.9996,6.9422,6.9527,1656400.0
2009-04-29 09:35:00,13.31,13.38,13.3,13.32,1032600.0,6.9474,6.984,6.9422,6.9527,1032600.0
2009-04-29 09:40:00,13.33,13.39,13.3,13.31,1324100.0,6.9579,6.9892,6.9422,6.9474,1324100.0
2009-04-29 09:45:00,13.32,13.34,13.3,13.32,1584800.0,6.9527,6.9631,6.9422,6.9527,1584800.0
2009-04-29 09:50:00,13.31,13.32,13.25,13.28,1676400.0,6.9474,6.9527,6.9161,6.9318,1676400.0
2009-04-29 09:55:00,13.28,13.31,13.28,13.3,715300.0,6.9318,6.9474,6.9318,6.9422,715300.0
2009-04-29 10:00:00,13.3,13.37,13.3,13.34,980300.0,6.9422,6.9788,6.9422,6.9631,980300.0
2009-04-29 10:05:00,13.34,13.35,13.3,13.31,840900.0,6.9631,6.9683,6.9422,6.9474,840900.0
2009-04-29 10:10:00,13.31,13.34,13.25,13.26,1146500.0,6.9474,6.9631,6.9161,6.9213,1146500.0
2009-04-29 10:15:00,13.25,13.34,13.25,13.33,2373500.0,6.9161,6.9631,6.9161,6.9579,2373500.0
2009-04-29 10:20:00,13.32,13.33,13.29,13.3,875100.0,6.9527,6.9579,6.937,6.9422,875100.0
2009-04-29 10:25:00,13.29,13.32,13.28,13.3,1739200.0,6.937,6.9527,6.9318,6.9422,1739200.0
2009-04-29 10:30:00,13.29,13.33,13.29,13.32,516600.0,6.937,6.9579,6.937,6.9527,516600.0
2009-04-29 10:35:00,13.33,13.36,13.32,13.32,719900.0,6.9579,6.9735,6.9527,6.9527,719900.0
2009-04-29 10:40:00,13.32,13.36,13.32,13.35,1077000.0,6.9527,6.9735,6.9527,6.9683,1077000.0
2009-04-29 10:45:00,13.35,13.36,13.34,13.36,567700.0,6.9683,6.9735,6.9631,6.9735,567700.0
2009-04-29 10:50:00,13.36,13.36,13.32,13.32,653000.0,6.9735,6.9735,6.9527,6.9527,653000.0
2009-04-29 10:55:00,13.33,13.34,13.31,13.32,454500.0,6.9579,6.9631,6.9474,6.9527,454500.0
2009-04-29 11:00:00,13.31,13.32,13.22,13.22,987000.0,6.9474,6.9527,6.9005,6.9005,987000.0
2009-04-29 11:05:00,13.23,13.24,13.22,13.23,594800.0,6.9057,6.9109,6.9005,6.9057,594800.0
2009-04-29 11:10:00,13.23,13.27,13.2,13.21,1371000.0,6.9057,6.9266,6.89,6.8952,1371000.0
2009-04-29 11:15:00,13.2,13.25,13.2,13.24,1063400.0,6.89,6.9161,6.89,6.9109,1063400.0
2009-04-29 11:20:00,13.24,13.27,13.23,13.26,996300.0,6.9109,6.9266,6.9057,6.9213,996300.0
2009-04-29 11:25:00,13.25,13.29,13.25,13.25,404800.0,6.9161,6.937,6.9161,6.9161,404800.0
2009-04-29 11:30:00,13.26,13.29,13.24,13.24,283200.0,6.9213,6.937,6.9109,6.9109,283200.0
2009-04-29 11:35:00,13.24,13.27,13.24,13.24,434400.0,6.9109,6.9266,6.9109,6.9109,434400.0
2009-04-29 11:40:00,13.25,13.25,13.21,13.22,462900.0,6.9161,6.9161,6.8952,6.9005,462900.0
2009-04-29 11:45:00,13.22,13.23,13.2,13.23,936000.0,6.9005,6.9057,6.89,6.9057,936000.0
2009-04-29 11:50:00,13.22,13.23,13.2,13.2,408200.0,6.9005,6.9057,6.89,6.89,408200.0
2009-04-29 11:55:00,13.21,13.21,13.15,13.17,1009600.0,6.8952,6.8952,6.8639,6.8744,1009600.0
2009-04-29 12:00:00,13.18,13.23,13.17,13.22,539800.0,6.8796,6.9057,6.8744,6.9005,539800.0
2009-04-29 12:05:00,13.22,13.22,13.19,13.21,551500.0,6.9005,6.9005,6.8848,6.8952,551500.0
2009-04-29 12:10:00,13.21,13.21,13.18,13.21,528900.0,6.8952,6.8952,6.8796,6.8952,528900.0
2009-04-29 12:15:00,13.21,13.26,13.2,13.24,620200.0,6.8952,6.9213,6.89,6.9109,620200.0
2009-04-29 12:20:00,13.23,13.25,13.21,13.22,724900.0,6.9057,6.9161,6.8952,6.9005,724900.0
2009-04-29 12:25:00,13.22,13.23,13.19,13.21,495200.0,6.9005,6.9057,6.8848,6.8952,495200.0
2009-04-29 12:30:00,13.2,13.21,13.19,13.2,407400.0,6.89,6.8952,6.8848,6.89,407400.0
2009-04-29 12:35:00,13.19,13.23,13.19,13.23,426100.0,6.8848,6.9057,6.8848,6.9057,426100.0
2009-04-29 12:40:00,13.23,13.26,13.22,13.24,619900.0,6.9057,6.9213,6.9005,6.9109,619900.0
2009-04-29 12:45:00,13.24,13.24,13.2,13.23,871900.0,6.9109,6.9109,6.89,6.9057,871900.0
2009-04-29 12:50:00,13.23,13.23,13.21,13.23,248600.0,6.9057,6.9057,6.8952,6.9057,248600.0
2009-04-29 12:55:00,13.23,13.24,13.22,13.24,216900.0,6.9057,6.9109,6.9005,6.9109,216900.0
2009-04-29 13:00:00,13.24,13.26,13.23,13.26,177700.0,6.9109,6.9213,6.9057,6.9213,177700.0
2009-04-29 13:05:00,13.26,13.28,13.25,13.25,538700.0,6.9213,6.9318,6.9161,6.9161,538700.0
2009-04-29 13:10:00,13.25,13.27,13.25,13.26,1682200.0,6.9161,6.9266,6.9161,6.9213,1682200.0
2009-04-29 13:15:00,13.26,13.28,13.25,13.26,662300.0,6.9213,6.9318,6.9161,6.9213,662300.0
2009-04-29 13:20:00,13.26,13.34,13.26,13.32,822800.0,6.9213,6.9631,6.9213,6.9527,822800.0
2009-04-29 13:25:00,13.33,13.36,13.31,13.35,862900.0,6.9579,6.9735,6.9474,6.9683,862900.0
2009-04-29 13:30:00,13.35,13.37,13.33,13.35,1226900.0,6.9683,6.9788,6.9579,6.9683,1226900.0
2009-04-29 13:35:00,13.35,13.36,13.33,13.36,591900.0,6.9683,6.9735,6.9579,6.9735,591900.0
2009-04-29 13:40:00,13.35,13.4,13.35,13.38,800600.0,6.9683,6.9944,6.9683,6.984,800600.0
2009-04-29 13:45:00,13.39,13.39,13.36,13.38,326000.0,6.9892,6.9892,6.9735,6.984,326000.0
2009-04-29 13:50:00,13.38,13.4,13.36,13.38,981100.0,6.984,6.9944,6.9735,6.984,981100.0
2009-04-29 13:55:00,13.38,13.43,13.37,13.42,888400.0,6.984,7.0101,6.9788,7.0049,888400.0
2009-04-29 14:00:00,13.42,13.44,13.41,13.43,976200.0,7.0049,7.0153,6.9996,7.0101,976200.0
2009-04-29 14:05:00,13.43,13.52,13.43,13.52,1042000.0,7.0101,7.0571,7.0101,7.0571,1042000.0
2009-04-29 14:10:00,13.51,13.52,13.46,13.47,916100.0,7.0518,7.0571,7.0257,7.031,916100.0
2009-04-29 14:15:00,13.46,13.51,13.43,13.45,953000.0,7.0257,7.0518,7.0101,7.0205,953000.0
2009-04-29 14:20:00,13.45,13.49,13.44,13.47,954600.0,7.0205,7.0414,7.0153,7.031,954600.0
2009-04-29 14:25:00,13.47,13.5,13.45,13.49,919400.0,7.031,7.0466,7.0205,7.0414,919400.0
2009-04-29 14:30:00,13.48,13.6,13.47,13.59,1154100.0,7.0362,7.0988,7.031,7.0936,1154100.0
2009-04-29 14:35:00,13.59,13.6,13.54,13.58,1046500.0,7.0936,7.0988,7.0675,7.0884,1046500.0
2009-04-29 14:40:00,13.58,13.59,13.52,13.55,1255800.0,7.0884,7.0936,7.0571,7.0727,1255800.0
2009-04-29 14:45:00,13.53,13.55,13.41,13.44,2022800.0,7.0623,7.0727,6.9996,7.0153,2022800.0
2009-04-29 14:50:00,13.44,13.49,13.42,13.46,1433900.0,7.0153,7.0414,7.0049,7.0257,1433900.0
2009-04-29 14:55:00,13.45,13.49,13.45,13.48,396100.0,7.0205,7.0414,7.0205,7.0362,396100.0
2009-04-29 15:00:00,13.48,13.52,13.45,13.5,534300.0,7.0362,7.0571,7.0205,7.0466,534300.0
2009-04-29 15:05:00,13.5,13.53,13.48,13.48,589400.0,7.0466,7.0623,7.0362,7.0362,589400.0
2009-04-29 15:10:00,13.49,13.52,13.48,13.5,727200.0,7.0414,7.0571,7.0362,7.0466,727200.0
2009-04-29 15:15:00,13.5,13.51,13.47,13.48,416400.0,7.0466,7.0518,7.031,7.0362,416400.0
2009-04-29 15:20:00,13.47,13.51,13.47,13.5,1425600.0,7.031,7.0518,7.031,7.0466,1425600.0
2009-04-29 15:25:00,13.49,13.5,13.46,13.49,1602000.0,7.0414,7.0466,7.0257,7.0414,1602000.0
2009-04-29 15:30:00,13.48,13.52,13.45,13.51,1328900.0,7.0362,7.0571,7.0205,7.0518,1328900.0
2009-04-29 15:35:00,13.51,13.52,13.5,13.51,764300.0,7.0518,7.0571,7.0466,7.0518,764300.0
2009-04-29 15:40:00,13.52,13.52,13.44,13.45,1919000.0,7.0571,7.0571,7.0153,7.0205,1919000.0
2009-04-29 15:45:00,13.45,13.46,13.35,13.43,1619100.0,7.0205,7.0257,6.9683,7.0101,1619100.0
2009-04-29 15:50:00,13.42,13.45,13.38,13.38,1789100.0,7.0049,7.0205,6.984,6.984,1789100.0
2009-04-29 15:55:00,13.39,13.44,13.36,13.44,2302200.0,6.9892,7.0153,6.9735,7.0153,2302200.0
2009-04-30 09:30:00,13.58,13.61,13.53,13.58,1496800.0,7.0884,7.104,7.0623,7.0884,1496800.0
2009-04-30 09:35:00,13.58,13.59,13.54,13.58,688000.0,7.0884,7.0936,7.0675,7.0884,688000.0
2009-04-30 09:40:00,13.58,13.62,13.56,13.62,797000.0,7.0884,7.1093,7.0779,7.1093,797000.0
2009-04-30 09:45:00,13.62,13.63,13.57,13.6,772500.0,7.1093,7.1145,7.0832,7.0988,772500.0
2009-04-30 09:50:00,13.6,13.62,13.56,13.6,893000.0,7.0988,7.1093,7.0779,7.0988,893000.0
2009-04-30 09:55:00,13.6,13.64,13.56,13.56,885200.0,7.0988,7.1197,7.0779,7.0779,885200.0
2009-04-30 10:00:00,13.56,13.58,13.55,13.55,1210100.0,7.0779,7.0884,7.0727,7.0727,1210100.0
2009-04-30 10:05:00,13.55,13.66,13.55,13.65,944700.0,7.0727,7.1301,7.0727,7.1249,944700.0
2009-04-30 10:10:00,13.66,13.72,13.65,13.69,1727200.0,7.1301,7.1615,7.1249,7.1458,1727200.0
2009-04-30 10:15:00,13.69,13.7,13.64,13.64,830500.0,7.1458,7.151,7.1197,7.1197,830500.0
2009-04-30 10:20:00,13.64,13.65,13.6,13.61,1420300.0,7.1197,7.1249,7.0988,7.104,1420300.0
2009-04-30 10:25:00,13.6,13.62,13.57,13.61,1068700.0,7.0988,7.1093,7.0832,7.104,1068700.0
2009-04-30 10:30:00,13.61,13.63,13.58,13.63,745800.0,7.104,7.1145,7.0884,7.1145,745800.0
2009-04-30 10:35:00,13.62,13.65,13.62,13.64,239400.0,7.1093,7.1249,7.1093,7.1197,239400.0
2009-04-30 10:40:00,13.65,13.65,13.59,13.6,1114800.0,7.1249,7.1249,7.0936,7.0988,1114800.0
2009-04-30 10:45:00,13.6,13.64,13.57,13.63,894500.0,7.0988,7.1197,7.0832,7.1145,894500.0
2009-04-30 10:50:00,13.64,13.65,13.6,13.64,567700.0,7.1197,7.1249,7.0988,7.1197,567700.0
2009-04-30 10:55:00,13.65,13.65,13.59,13.6,705100.0,7.1249,7.1249,7.0936,7.0988,705100.0
2009-04-30 11:00:00,13.6,13.62,13.57,13.59,862600.0,7.0988,7.1093,7.0832,7.0936,862600.0
2009-04-30 11:05:00,13.6,13.6,13.56,13.6,1485600.0,7.0988,7.0988,7.0779,7.0988,1485600.0
2009-04-30 11:10:00,13.6,13.61,13.59,13.61,302200.0,7.0988,7.104,7.0936,7.104,302200.0
2009-04-30 11:15:00,13.61,13.66,13.6,13.64,1527900.0,7.104,7.1301,7.0988,7.1197,1527900.0
2009-04-30 11:20:00,13.64,13.68,13.64,13.66,786600.0,7.1197,7.1406,7.1197,7.1301,786600.0
2009-04-30 11:25:00,13.65,13.66,13.63,13.66,392100.0,7.1249,7.1301,7.1145,7.1301,392100.0
2009-04-30 11:30:00,13.65,13.67,13.64,13.65,580600.0,7.1249,7.1354,7.1197,7.1249,580600.0
2009-04-30 11:35:00,13.64,13.65,13.61,13.61,551100.0,7.1197,7.1249,7.104,7.104,551100.0
2009-04-30 11:40:00,13.61,13.62,13.6,13.6,219300.0,7.104,7.1093,7.0988,7.0988,219300.0
2009-04-30 11:45:00,13.6,13.63,13.6,13.6,368500.0,7.0988,7.1145,7.0988,7.0988,368500.0
2009-04-30 11:50:00,13.6,13.61,13.58,13.59,582500.0,7.0988,7.104,7.0884,7.0936,582500.0
2009-04-30 11:55:00,13.59,13.61,13.58,13.6,500800.0,7.0936,7.104,7.0884,7.0988,500800.0
2009-04-30 12:00:00,13.6,13.64,13.58,13.6,661300.0,7.0988,7.1197,7.0884,7.0988,661300.0
2009-04-30 12:05:00,13.59,13.63,13.59,13.63,530500.0,7.0936,7.1145,7.0936,7.1145,530500.0
2009-04-30 12:10:00,13.62,13.65,13.61,13.64,720200.0,7.1093,7.1249,7.104,7.1197,720200.0
2009-04-30 12:15:00,13.64,13.64,13.6,13.61,679400.0,7.1197,7.1197,7.0988,7.104,679400.0
2009-04-30 12:20:00,13.61,13.63,13.6,13.6,845900.0,7.104,7.1145,7.0988,7.0988,845900.0
2009-04-30 12:25:00,13.6,13.63,13.6,13.61,399700.0,7.0988,7.1145,7.0988,7.104,399700.0
2009-04-30 12:30:00,13.61,13.62,13.54,13.54,1112200.0,7.104,7.1093,7.0675,7.0675,1112200.0
2009-04-30 12:35:00,13.55,13.57,13.52,13.54,1110000.0,7.0727,7.0832,7.0571,7.0675,1110000.0
2009-04-30 12:40:00,13.54,13.55,13.5,13.51,529700.0,7.0675,7.0727,7.0466,7.0518,529700.0
2009-04-30 12:45:00,13.51,13.52,13.47,13.47,835200.0,7.0518,7.0571,7.031,7.031,835200.0
2009-04-30 12:50:00,13.47,13.53,13.47,13.52,569300.0,7.031,7.0623,7.031,7.0571,569300.0
2009-04-30 12:55:00,13.52,13.53,13.48,13.49,496400.0,7.0571,7.0623,7.0362,7.0414,496400.0
2009-04-30 13:00:00,13.49,13.51,13.47,13.49,379700.0,7.0414,7.0518,7.031,7.0414,379700.0
2009-04-30 13:05:00,13.49,13.5,13.47,13.49,326000.0,7.0414,7.0466,7.031,7.0414,326000.0
2009-04-30 13:10:00,13.49,13.5,13.47,13.47,295400.0,7.0414,7.0466,7.031,7.031,295400.0
2009-04-30 13:15:00,13.48,13.48,13.44,13.45,465400.0,7.0362,7.0362,7.0153,7.0205,465400.0
2009-04-30 13:20:00,13.45,13.46,13.42,13.43,290400.0,7.0205,7.0257,7.0049,7.0101,290400.0
2009-04-30 13:25:00,13.44,13.45,13.43,13.44,335500.0,7.0153,7.0205,7.0101,7.0153,335500.0
2009-04-30 13:30:00,13.44,13.47,13.43,13.46,379400.0,7.0153,7.031,7.0101,7.0257,379400.0
2009-04-30 13:35:00,13.46,13.46,13.45,13.46,140900.0,7.0257,7.0257,7.0205,7.0257,140900.0
2009-04-30 13:40:00,13.45,13.48,13.45,13.48,617800.0,7.0205,7.0362,7.0205,7.0362,617800.0
2009-04-30 13:45:00,13.48,13.5,13.46,13.47,731900.0,7.0362,7.0466,7.0257,7.031,731900.0
2009-04-30 13:50:00,13.48,13.5,13.46,13.49,551800.0,7.0362,7.0466,7.0257,7.0414,551800.0
2009-04-30 13:55:00,13.5,13.5,13.45,13.47,800600.0,7.0466,7.0466,7.0205,7.031,800600.0
2009-04-30 14:00:00,13.47,13.49,13.46,13.48,381100.0,7.031,7.0414,7.0257,7.0362,381100.0
2009-04-30 14:05:00,13.48,13.49,13.46,13.48,399300.0,7.0362,7.0414,7.0257,7.0362,399300.0
2009-04-30 14:10:00,13.49,13.49,13.46,13.47,893400.0,7.0414,7.0414,7.0257,7.031,893400.0
2009-04-30 14:15:00,13.46,13.5,13.45,13.49,366900.0,7.0257,7.0466,7.0205,7.0414,366900.0
2009-04-30 14:20:00,13.48,13.5,13.47,13.48,552600.0,7.0362,7.0466,7.031,7.0362,552600.0
2009-04-30 14:25:00,13.48,13.48,13.46,13.48,852700.0,7.0362,7.0362,7.0257,7.0362,852700.0
2009-04-30 14:30:00,13.48,13.48,13.46,13.47,477500.0,7.0362,7.0362,7.0257,7.031,477500.0
2009-04-30 14:35:00,13.47,13.49,13.46,13.48,524200.0,7.031,7.0414,7.0257,7.0362,524200.0
2009-04-30 14:40:00,13.48,13.48,13.43,13.45,694900.0,7.0362,7.0362,7.0101,7.0205,694900.0
2009-04-30 14:45:00,13.45,13.45,13.38,13.43,1209700.0,7.0205,7.0205,6.984,7.0101,1209700.0
2009-04-30 14:50:00,13.43,13.46,13.41,13.44,656600.0,7.0101,7.0257,6.9996,7.0153,656600.0
2009-04-30 14:55:00,13.45,13.47,13.43,13.44,617400.0,7.0205,7.031,7.0101,7.0153,617400.0
2009-04-30 15:00:00,13.44,13.45,13.37,13.4,1085000.0,7.0153,7.0205,6.9788,6.9944,1085000.0
2009-04-30 15:05:00,13.4,13.4,13.35,13.37,759000.0,6.9944,6.9944,6.9683,6.9788,759000.0
2009-04-30 15:10:00,13.36,13.38,13.34,13.35,780900.0,6.9735,6.984,6.9631,6.9683,780900.0
2009-04-30 15:15:00,13.36,13.37,13.28,13.32,949600.0,6.9735,6.9788,6.9318,6.9527,949600.0
2009-04-30 15:20:00,13.32,13.33,13.31,13.33,367400.0,6.9527,6.9579,6.9474,6.9579,367400.0
2009-04-30 15:25:00,13.32,13.34,13.32,13.34,375900.0,6.9527,6.9631,6.9527,6.9631,375900.0
2009-04-30 15:30:00,13.34,13.39,13.32,13.39,829700.0,6.9631,6.9892,6.9527,6.9892,829700.0
2009-04-30 15:35:00,13.39,13.41,13.38,13.39,633100.0,6.9892,6.9996,6.984,6.9892,633100.0
2009-04-30 15:40:00,13.4,13.43,13.39,13.41,821200.0,6.9944,7.0101,6.9892,6.9996,821200.0
2009-04-30 15:45:00,13.41,13.46,13.4,13.46,897100.0,6.9996,7.0257,6.9944,7.0257,897100.0
2009-04-30 15:50:00,13.45,13.46,13.39,13.4,1493100.0,7.0205,7.0257,6.9892,6.9944,1493100.0
2009-04-30 15:55:00,13.39,13.41,13.35,13.38,1933100.0,6.9892,6.9996,6.9683,6.984,1933100.0
2009-05-01 09:30:00,13.39,13.58,13.34,13.5,1379200.0,6.9892,7.0884,6.9631,7.0466,1379200.0
2009-05-01 09:35:00,13.5,13.51,13.35,13.35,975100.0,7.0466,7.0518,6.9683,6.9683,975100.0
2009-05-01 09:40:00,13.35,13.35,13.28,13.28,833000.0,6.9683,6.9683,6.9318,6.9318,833000.0
2009-05-01 09:45:00,13.28,13.31,13.25,13.26,393500.0,6.9318,6.9474,6.9161,6.9213,393500.0
2009-05-01 09:50:00,13.26,13.32,13.25,13.28,995900.0,6.9213,6.9527,6.9161,6.9318,995900.0
2009-05-01 09:55:00,13.28,13.37,13.28,13.34,987500.0,6.9318,6.9788,6.9318,6.9631,987500.0
2009-05-01 10:00:00,13.35,13.35,13.3,13.33,361300.0,6.9683,6.9683,6.9422,6.9579,361300.0
2009-05-01 10:05:00,13.32,13.34,13.29,13.3,412000.0,6.9527,6.9631,6.937,6.9422,412000.0
2009-05-01 10:10:00,13.29,13.31,13.28,13.28,424200.0,6.937,6.9474,6.9318,6.9318,424200.0
2009-05-01 10:15:00,13.28,13.31,13.27,13.29,573200.0,6.9318,6.9474,6.9266,6.937,573200.0
2009-05-01 10:20:00,13.29,13.29,13.25,13.25,912800.0,6.937,6.937,6.9161,6.9161,912800.0
2009-05-01 10:25:00,13.25,13.29,13.25,13.28,315500.0,6.9161,6.937,6.9161,6.9318,315500.0
2009-05-01 10:30:00,13.27,13.29,13.27,13.29,211300.0,6.9266,6.937,6.9266,6.937,211300.0
2009-05-01 10:35:00,13.28,13.36,13.28,13.36,1359600.0,6.9318,6.9735,6.9318,6.9735,1359600.0
2009-05-01 10:40:00,13.36,13.43,13.35,13.43,919000.0,6.9735,7.0101,6.9683,7.0101,919000.0
2009-05-01 10:45:00,13.4,13.43,13.4,13.43,353600.0,6.9944,7.0101,6.9944,7.0101,353600.0
2009-05-01 10:50:00,13.43,13.43,13.39,13.42,478500.0,7.0101,7.0101,6.9892,7.0049,478500.0
2009-05-01 10:55:00,13.42,13.42,13.39,13.4,472000.0,7.0049,7.0049,6.9892,6.9944,472000.0
2009-05-01 11:00:00,13.39,13.4,13.37,13.37,614500.0,6.9892,6.9944,6.9788,6.9788,614500.0
2009-05-01 11:05:00,13.38,13.41,13.37,13.4,1036600.0,6.984,6.9996,6.9788,6.9944,1036600.0
2009-05-01 11:10:00,13.4,13.47,13.39,13.46,1123400.0,6.9944,7.031,6.9892,7.0257,1123400.0
2009-05-01 11:15:00,13.46,13.48,13.44,13.48,1140100.0,7.0257,7.0362,7.0153,7.0362,1140100.0
2009-05-01 11:20:00,13.48,13.5,13.47,13.49,622900.0,7.0362,7.0466,7.031,7.0414,622900.0
2009-05-01 11:25:00,13.48,13.49,13.45,13.47,679700.0,7.0362,7.0414,7.0205,7.031,679700.0
2009-05-01 11:30:00,13.47,13.49,13.46,13.48,915500.0,7.031,7.0414,7.0257,7.0362,915500.0
2009-05-01 11:35:00,13.49,13.52,13.48,13.49,941300.0,7.0414,7.0571,7.0362,7.0414,941300.0
2009-05-01 11:40:00,13.5,13.5,13.49,13.49,108300.0,7.0466,7.0466,7.0414,7.0414,108300.0
2009-05-01 11:45:00,13.49,13.51,13.48,13.5,522200.0,7.0414,7.0518,7.0362,7.0466,522200.0
2009-05-01 11:50:00,13.5,13.51,13.49,13.5,1071500.0,7.0466,7.0518,7.0414,7.0466,1071500.0
2009-05-01 11:55:00,13.49,13.51,13.48,13.5,793000.0,7.0414,7.0518,7.0362,7.0466,793000.0
2009-05-01 12:00:00,13.5,13.52,13.48,13.49,590600.0,7.0466,7.0571,7.0362,7.0414,590600.0
2009-05-01 12:05:00,13.49,13.49,13.45,13.45,591200.0,7.0414,7.0414,7.0205,7.0205,591200.0
2009-05-01 12:10:00,13.45,13.48,13.45,13.48,645500.0,7.0205,7.0362,7.0205,7.0362,645500.0
2009-05-01 12:15:00,13.48,13.48,13.46,13.47,182400.0,7.0362,7.0362,7.0257,7.031,182400.0
2009-05-01 12:20:00,13.47,13.49,13.46,13.47,749300.0,7.031,7.0414,7.0257,7.031,749300.0
2009-05-01 12:25:00,13.46,13.47,13.44,13.46,573200.0,7.0257,7.031,7.0153,7.0257,573200.0
2009-05-01 12:30:00,13.47,13.47,13.44,13.45,186400.0,7.031,7.031,7.0153,7.0205,186400.0
2009-05-01 12:35:00,13.45,13.48,13.42,13.47,1041900.0,7.0205,7.0362,7.0049,7.031,1041900.0
2009-05-01 12:40:00,13.48,13.49,13.44,13.45,472400.0,7.0362,7.0414,7.0153,7.0205,472400.0
2009-05-01 12:45:00,13.45,13.47,13.44,13.47,373400.0,7.0205,7.031,7.0153,7.031,373400.0
2009-05-01 12:50:00,13.46,13.48,13.44,13.44,409700.0,7.0257,7.0362,7.0153,7.0153,409700.0
2009-05-01 12:55:00,13.44,13.48,13.44,13.47,540800.0,7.0153,7.0362,7.0153,7.031,540800.0
2009-05-01 13:00:00,13.48,13.49,13.46,13.47,418900.0,7.0362,7.0414,7.0257,7.031,418900.0
2009-05-01 13:05:00,13.47,13.48,13.47,13.47,90900.0,7.031,7.0362,7.031,7.031,90900.0
2009-05-01 13:10:00,13.48,13.5,13.47,13.5,215400.0,7.0362,7.0466,7.031,7.0466,215400.0
2009-05-01 13:15:00,13.49,13.5,13.49,13.49,201000.0,7.0414,7.0466,7.0414,7.0414,201000.0
2009-05-01 13:20:00,13.5,13.5,13.45,13.46,874100.0,7.0466,7.0466,7.0205,7.0257,874100.0
2009-05-01 13:25:00,13.46,13.49,13.45,13.49,328800.0,7.0257,7.0414,7.0205,7.0414,328800.0
2009-05-01 13:30:00,13.49,13.5,13.46,13.47,444300.0,7.0414,7.0466,7.0257,7.031,444300.0
2009-05-01 13:35:00,13.47,13.49,13.45,13.47,770700.0,7.031,7.0414,7.0205,7.031,770700.0
2009-05-01 13:40:00,13.48,13.49,13.46,13.48,345500.0,7.0362,7.0414,7.0257,7.0362,345500.0
2009-05-01 13:45:00,13.47,13.48,13.46,13.48,275800.0,7.031,7.0362,7.0257,7.0362,275800.0
2009-05-01 13:50:00,13.48,13.48,13.45,13.46,640900.0,7.0362,7.0362,7.0205,7.0257,640900.0
2009-05-01 13:55:00,13.45,13.48,13.45,13.48,329400.0,7.0205,7.0362,7.0205,7.0362,329400.0
2009-05-01 14:00:00,13.48,13.5,13.45,13.46,1069300.0,7.0362,7.0466,7.0205,7.0257,1069300.0
2009-05-01 14:05:00,13.46,13.5,13.46,13.5,366000.0,7.0257,7.0466,7.0257,7.0466,366000.0
2009-05-01 14:10:00,13.5,13.5,13.47,13.47,345000.0,7.0466,7.0466,7.031,7.031,345000.0
2009-05-01 14:15:00,13.47,13.5,13.47,13.47,408900.0,7.031,7.0466,7.031,7.031,408900.0
2009-05-01 14:20:00,13.47,13.52,13.47,13.52,874700.0,7.031,7.0571,7.031,7.0571,874700.0
2009-05-01 14:25:00,13.51,13.55,13.5,13.52,682000.0,7.0518,7.0727,7.0466,7.0571,682000.0
2009-05-01 14:30:00,13.51,13.54,13.49,13.52,1230900.0,7.0518,7.0675,7.0414,7.0571,1230900.0
2009-05-01 14:35:00,13.52,13.55,13.52,13.53,435900.0,7.0571,7.0727,7.0571,7.0623,435900.0
2009-05-01 14:40:00,13.52,13.53,13.52,13.53,303300.0,7.0571,7.0623,7.0571,7.0623,303300.0
2009-05-01 14:45:00,13.53,13.57,13.52,13.54,793300.0,7.0623,7.0832,7.0571,7.0675,793300.0
2009-05-01 14:50:00,13.54,13.55,13.5,13.54,848400.0,7.0675,7.0727,7.0466,7.0675,848400.0
2009-05-01 14:55:00,13.54,13.54,13.52,13.54,387100.0,7.0675,7.0675,7.0571,7.0675,387100.0
2009-05-01 15:00:00,13.54,13.57,13.52,13.56,1132800.0,7.0675,7.0832,7.0571,7.0779,1132800.0
2009-05-01 15:05:00,13.56,13.57,13.53,13.53,579300.0,7.0779,7.0832,7.0623,7.0623,579300.0
2009-05-01 15:10:00,13.53,13.54,13.52,13.53,634700.0,7.0623,7.0675,7.0571,7.0623,634700.0
2009-05-01 15:15:00,13.53,13.54,13.5,13.52,777600.0,7.0623,7.0675,7.0466,7.0571,777600.0
2009-05-01 15:20:00,13.51,13.55,13.51,13.51,868500.0,7.0518,7.0727,7.0518,7.0518,868500.0
2009-05-01 15:25:00,13.51,13.53,13.51,13.52,624400.0,7.0518,7.0623,7.0518,7.0571,624400.0
2009-05-01 15:30:00,13.51,13.52,13.48,13.5,721700.0,7.0518,7.0571,7.0362,7.0466,721700.0
2009-05-01 15:35:00,13.49,13.52,13.49,13.49,1028100.0,7.0414,7.0571,7.0414,7.0414,1028100.0
2009-05-01 15:40:00,13.49,13.51,13.48,13.5,1216800.0,7.0414,7.0518,7.0362,7.0466,1216800.0
2009-05-01 15:45:00,13.51,13.52,13.49,13.5,948300.0,7.0518,7.0571,7.0414,7.0466,948300.0
2009-05-01 15:50:00,13.5,13.51,13.49,13.51,526900.0,7.0466,7.0518,7.0414,7.0518,526900.0
2009-05-01 15:55:00,13.51,13.58,13.5,13.56,1944000.0,7.0518,7.0884,7.0466,7.0779,1944000.0
2009-05-04 09:30:00,13.72,13.75,13.62,13.66,1407300.0,7.1615,7.1771,7.1093,7.1301,1407300.0
2009-05-04 09:35:00,13.66,13.7,13.64,13.68,1264500.0,7.1301,7.151,7.1197,7.1406,1264500.0
2009-05-04 09:40:00,13.68,13.69,13.64,13.66,871300.0,7.1406,7.1458,7.1197,7.1301,871300.0
2009-05-04 09:45:00,13.66,13.68,13.64,13.66,765500.0,7.1301,7.1406,7.1197,7.1301,765500.0
2009-05-04 09:50:00,13.65,13.71,13.65,13.7,1370000.0,7.1249,7.1562,7.1249,7.151,1370000.0
2009-05-04 09:55:00,13.71,13.76,13.69,13.76,1301600.0,7.1562,7.1823,7.1458,7.1823,1301600.0
2009-05-04 10:00:00,13.75,13.79,13.71,13.74,1544300.0,7.1771,7.198,7.1562,7.1719,1544300.0
2009-05-04 10:05:00,13.74,13.75,13.69,13.69,1376200.0,7.1719,7.1771,7.1458,7.1458,1376200.0
2009-05-04 10:10:00,13.7,13.76,13.69,13.73,797700.0,7.151,7.1823,7.1458,7.1667,797700.0
2009-05-04 10:15:00,13.73,13.78,13.73,13.76,922800.0,7.1667,7.1928,7.1667,7.1823,922800.0
2009-05-04 10:20:00,13.76,13.8,13.76,13.79,989400.0,7.1823,7.2032,7.1823,7.198,989400.0
2009-05-04 10:25:00,13.8,13.82,13.75,13.8,1609400.0,7.2032,7.2137,7.1771,7.2032,1609400.0
2009-05-04 10:30:00,13.8,13.85,13.79,13.85,879800.0,7.2032,7.2293,7.198,7.2293,879800.0
2009-05-04 10:35:00,13.85,13.86,13.83,13.85,577300.0,7.2293,7.2345,7.2189,7.2293,577300.0
2009-05-04 10:40:00,13.85,13.92,13.85,13.92,1817500.0,7.2293,7.2658,7.2293,7.2658,1817500.0
2009-05-04 10:45:00,13.92,13.92,13.87,13.9,1035800.0,7.2658,7.2658,7.2397,7.2554,1035800.0
2009-05-04 10:50:00,13.9,13.91,13.86,13.88,642300.0,7.2554,7.2606,7.2345,7.245,642300.0
2009-05-04 10:55:00,13.88,13.9,13.86,13.89,1168000.0,7.245,7.2554,7.2345,7.2502,1168000.0
2009-05-04 11:00:00,13.89,13.93,13.86,13.93,965600.0,7.2502,7.2711,7.2345,7.2711,965600.0
2009-05-04 11:05:00,13.93,13.96,13.92,13.94,672400.0,7.2711,7.2867,7.2658,7.2763,672400.0
2009-05-04 11:10:00,13.95,13.96,13.92,13.93,519900.0,7.2815,7.2867,7.2658,7.2711,519900.0
2009-05-04 11:15:00,13.92,13.93,13.89,13.89,696100.0,7.2658,7.2711,7.2502,7.2502,696100.0
2009-05-04 11:20:00,13.89,13.94,13.88,13.91,1067300.0,7.2502,7.2763,7.245,7.2606,1067300.0
2009-05-04 11:25:00,13.91,13.94,13.9,13.94,523600.0,7.2606,7.2763,7.2554,7.2763,523600.0
2009-05-04 11:30:00,13.93,13.94,13.92,13.94,527300.0,7.2711,7.2763,7.2658,7.2763,527300.0
2009-05-04 11:35:00,13.94,13.96,13.93,13.96,578000.0,7.2763,7.2867,7.2711,7.2867,578000.0
2009-05-04 11:40:00,13.95,13.96,13.88,13.89,974500.0,7.2815,7.2867,7.245,7.2502,974500.0
2009-05-04 11:45:00,13.9,13.91,13.88,13.89,481300.0,7.2554,7.2606,7.245,7.2502,481300.0
2009-05-04 11:50:00,13.89,13.9,13.88,13.9,465500.0,7.2502,7.2554,7.245,7.2554,465500.0
2009-05-04 11:55:00,13.91,13.91,13.9,13.9,210100.0,7.2606,7.2606,7.2554,7.2554,210100.0
2009-05-04 12:00:00,13.9,13.95,13.88,13.95,694800.0,7.2554,7.2815,7.245,7.2815,694800.0
2009-05-04 12:05:00,13.95,13.96,13.91,13.92,417100.0,7.2815,7.2867,7.2606,7.2658,417100.0
2009-05-04 12:10:00,13.92,13.92,13.9,13.9,617600.0,7.2658,7.2658,7.2554,7.2554,617600.0
2009-05-04 12:15:00,13.9,13.93,13.9,13.92,357300.0,7.2554,7.2711,7.2554,7.2658,357300.0
2009-05-04 12:20:00,13.93,13.93,13.9,13.9,255600.0,7.2711,7.2711,7.2554,7.2554,255600.0
2009-05-04 12:25:00,13.9,13.93,13.9,13.93,365500.0,7.2554,7.2711,7.2554,7.2711,365500.0
2009-05-04 12:30:00,13.93,13.96,13.92,13.92,461500.0,7.2711,7.2867,7.2658,7.2658,461500.0
2009-05-04 12:35:00,13.93,13.94,13.91,13.93,351900.0,7.2711,7.2763,7.2606,7.2711,351900.0
2009-05-04 12:40:00,13.94,13.99,13.93,13.98,458200.0,7.2763,7.3024,7.2711,7.2972,458200.0
2009-05-04 12:45:00,13.98,13.99,13.93,13.93,619300.0,7.2972,7.3024,7.2711,7.2711,619300.0
2009-05-04 12:50:00,13.94,13.96,13.89,13.89,902100.0,7.2763,7.2867,7.2502,7.2502,902100.0
2009-05-04 12:55:00,13.9,13.94,13.9,13.92,506900.0,7.2554,7.2763,7.2554,7.2658,506900.0
2009-05-04 13:00:00,13.92,13.93,13.91,13.91,82000.0,7.2658,7.2711,7.2606,7.2606,82000.0
2009-05-04 13:05:00,13.91,13.92,13.91,13.91,114000.0,7.2606,7.2658,7.2606,7.2606,114000.0
2009-05-04 13:10:00,13.92,13.92,13.91,13.91,132500.0,7.2658,7.2658,7.2606,7.2606,132500.0
2009-05-04 13:15:00,13.91,13.92,13.88,13.89,748400.0,7.2606,7.2658,7.245,7.2502,748400.0
2009-05-04 13:20:00,13.89,13.93,13.89,13.92,660300.0,7.2502,7.2711,7.2502,7.2658,660300.0
2009-05-04 13:25:00,13.91,13.93,13.9,13.92,537300.0,7.2606,7.2711,7.2554,7.2658,537300.0
2009-05-04 13:30:00,13.92,13.94,13.9,13.92,622100.0,7.2658,7.2763,7.2554,7.2658,622100.0
2009-05-04 13:35:00,13.93,13.93,13.92,13.92,75400.0,7.2711,7.2711,7.2658,7.2658,75400.0
2009-05-04 13:40:00,13.93,13.93,13.91,13.91,136200.0,7.2711,7.2711,7.2606,7.2606,136200.0
2009-05-04 13:45:00,13.91,13.93,13.91,13.92,98100.0,7.2606,7.2711,7.2606,7.2658,98100.0
2009-05-04 13:50:00,13.91,13.92,13.9,13.91,201400.0,7.2606,7.2658,7.2554,7.2606,201400.0
2009-05-04 13:55:00,13.91,13.93,13.9,13.93,522800.0,7.2606,7.2711,7.2554,7.2711,522800.0
2009-05-04 14:00:00,13.93,13.96,13.9,13.95,1239900.0,7.2711,7.2867,7.2554,7.2815,1239900.0
2009-05-04 14:05:00,13.96,13.96,13.93,13.93,771000.0,7.2867,7.2867,7.2711,7.2711,771000.0
2009-05-04 14:10:00,13.93,13.94,13.92,13.93,131400.0,7.2711,7.2763,7.2658,7.2711,131400.0
2009-05-04 14:15:00,13.93,13.94,13.91,13.93,372400.0,7.2711,7.2763,7.2606,7.2711,372400.0
2009-05-04 14:20:00,13.93,13.95,13.92,13.92,804800.0,7.2711,7.2815,7.2658,7.2658,804800.0
2009-05-04 14:25:00,13.92,13.94,13.92,13.94,373000.0,7.2658,7.2763,7.2658,7.2763,373000.0
2009-05-04 14:30:00,13.93,13.94,13.92,13.92,417500.0,7.2711,7.2763,7.2658,7.2658,417500.0
2009-05-04 14:35:00,13.92,13.94,13.91,13.91,414800.0,7.2658,7.2763,7.2606,7.2606,414800.0
2009-05-04 14:40:00,13.91,13.93,13.91,13.93,768600.0,7.2606,7.2711,7.2606,7.2711,768600.0
2009-05-04 14:45:00,13.92,13.95,13.92,13.94,527900.0,7.2658,7.2815,7.2658,7.2763,527900.0
2009-05-04 14:50:00,13.94,13.95,13.91,13.92,832700.0,7.2763,7.2815,7.2606,7.2658,832700.0
2009-05-04 14:55:00,13.93,13.93,13.91,13.93,615700.0,7.2711,7.2711,7.2606,7.2711,615700.0
2009-05-04 15:00:00,13.93,13.95,13.92,13.95,745300.0,7.2711,7.2815,7.2658,7.2815,745300.0
2009-05-04 15:05:00,13.95,13.95,13.94,13.94,299600.0,7.2815,7.2815,7.2763,7.2763,299600.0
2009-05-04 15:10:00,13.94,13.95,13.92,13.93,594700.0,7.2763,7.2815,7.2658,7.2711,594700.0
2009-05-04 15:15:00,13.93,13.97,13.93,13.96,977600.0,7.2711,7.2919,7.2711,7.2867,977600.0
2009-05-04 15:20:00,13.97,13.99,13.95,13.95,676000.0,7.2919,7.3024,7.2815,7.2815,676000.0
2009-05-04 15:25:00,13.95,13.98,13.95,13.95,692900.0,7.2815,7.2972,7.2815,7.2815,692900.0
2009-05-04 15:30:00,13.95,13.96,13.94,13.94,1277700.0,7.2815,7.2867,7.2763,7.2763,1277700.0
2009-05-04 15:35:00,13.94,13.95,13.92,13.94,1126800.0,7.2763,7.2815,7.2658,7.2763,1126800.0
2009-05-04 15:40:00,13.94,13.94,13.91,13.93,955500.0,7.2763,7.2763,7.2606,7.2711,955500.0
2009-05-04 15:45:00,13.94,13.94,13.9,13.93,2050700.0,7.2763,7.2763,7.2554,7.2711,2050700.0
2009-05-04 15:50:00,13.93,13.93,13.91,13.92,1278700.0,7.2711,7.2711,7.2606,7.2658,1278700.0
2009-05-04 15:55:00,13.91,13.99,13.91,13.98,2189800.0,7.2606,7.3024,7.2606,7.2972,2189800.0
2009-05-05 09:30:00,13.99,14.06,13.93,14.05,1361300.0,7.3024,7.3389,7.2711,7.3337,1361300.0
2009-05-05 09:35:00,14.06,14.09,14.05,14.09,837000.0,7.3389,7.3546,7.3337,7.3546,837000.0
2009-05-05 09:40:00,14.08,14.2,14.08,14.16,1694300.0,7.3494,7.412,7.3494,7.3911,1694300.0
2009-05-05 09:45:00,14.16,14.23,14.15,14.22,1198200.0,7.3911,7.4277,7.3859,7.4224,1198200.0
2009-05-05 09:50:00,14.22,14.3,14.21,14.3,1457300.0,7.4224,7.4642,7.4172,7.4642,1457300.0
2009-05-05 09:55:00,14.31,14.32,14.23,14.24,1060200.0,7.4694,7.4746,7.4277,7.4329,1060200.0
2009-05-05 10:00:00,14.25,14.27,14.2,14.26,1502500.0,7.4381,7.4485,7.412,7.4433,1502500.0
2009-05-05 10:05:00,14.26,14.3,14.23,14.26,1351700.0,7.4433,7.4642,7.4277,7.4433,1351700.0
2009-05-05 10:10:00,14.26,14.3,14.25,14.28,759600.0,7.4433,7.4642,7.4381,7.4538,759600.0
2009-05-05 10:15:00,14.28,14.31,14.25,14.28,988300.0,7.4538,7.4694,7.4381,7.4538,988300.0
2009-05-05 10:20:00,14.27,14.32,14.26,14.29,1513800.0,7.4485,7.4746,7.4433,7.459,1513800.0
2009-05-05 10:25:00,14.29,14.32,14.26,14.32,1525700.0,7.459,7.4746,7.4433,7.4746,1525700.0
2009-05-05 10:30:00,14.31,14.35,14.29,14.35,1359200.0,7.4694,7.4903,7.459,7.4903,1359200.0
2009-05-05 10:35:00,14.34,14.35,14.3,14.3,1062100.0,7.4851,7.4903,7.4642,7.4642,1062100.0
2009-05-05 10:40:00,14.3,14.31,14.26,14.3,1212000.0,7.4642,7.4694,7.4433,7.4642,1212000.0
2009-05-05 10:45:00,14.3,14.31,14.27,14.28,1034600.0,7.4642,7.4694,7.4485,7.4538,1034600.0
2009-05-05 10:50:00,14.28,14.33,14.28,14.32,668700.0,7.4538,7.4799,7.4538,7.4746,668700.0
2009-05-05 10:55:00,14.32,14.35,14.28,14.33,1472500.0,7.4746,7.4903,7.4538,7.4799,1472500.0
2009-05-05 11:00:00,14.33,14.36,14.29,14.31,1493200.0,7.4799,7.4955,7.459,7.4694,1493200.0
2009-05-05 11:05:00,14.31,14.32,14.27,14.29,647300.0,7.4694,7.4746,7.4485,7.459,647300.0
2009-05-05 11:10:00,14.28,14.29,14.2,14.2,531700.0,7.4538,7.459,7.412,7.412,531700.0
2009-05-05 11:15:00,14.21,14.21,14.19,14.2,250500.0,7.4172,7.4172,7.4068,7.412,250500.0
2009-05-05 11:20:00,14.2,14.24,14.19,14.22,473600.0,7.412,7.4329,7.4068,7.4224,473600.0
2009-05-05 11:25:00,14.22,14.23,14.21,14.22,448700.0,7.4224,7.4277,7.4172,7.4224,448700.0
2009-05-05 11:30:00,14.22,14.25,14.21,14.24,424800.0,7.4224,7.4381,7.4172,7.4329,424800.0
2009-05-05 11:35:00,14.23,14.24,14.21,14.21,432800.0,7.4277,7.4329,7.4172,7.4172,432800.0
2009-05-05 11:40:00,14.22,14.22,14.16,14.16,371400.0,7.4224,7.4224,7.3911,7.3911,371400.0
2009-05-05 11:45:00,14.17,14.17,14.13,14.15,654300.0,7.3963,7.3963,7.3755,7.3859,654300.0
2009-05-05 11:50:00,14.16,14.2,14.15,14.2,319400.0,7.3911,7.412,7.3859,7.412,319400.0
2009-05-05 11:55:00,14.2,14.21,14.19,14.2,276700.0,7.412,7.4172,7.4068,7.412,276700.0
2009-05-05 12:00:00,14.2,14.21,14.18,14.21,581700.0,7.412,7.4172,7.4016,7.4172,581700.0
2009-05-05 12:05:00,14.21,14.24,14.17,14.18,732000.0,7.4172,7.4329,7.3963,7.4016,732000.0
2009-05-05 12:10:00,14.19,14.2,14.17,14.19,267700.0,7.4068,7.412,7.3963,7.4068,267700.0
2009-05-05 12:15:00,14.2,14.2,14.17,14.17,197500.0,7.412,7.412,7.3963,7.3963,197500.0
2009-05-05 12:20:00,14.17,14.18,14.14,14.16,432100.0,7.3963,7.4016,7.3807,7.3911,432100.0
2009-05-05 12:25:00,14.15,14.16,14.15,14.16,211500.0,7.3859,7.3911,7.3859,7.3911,211500.0
2009-05-05 12:30:00,14.15,14.18,14.15,14.17,842300.0,7.3859,7.4016,7.3859,7.3963,842300.0
2009-05-05 12:35:00,14.17,14.18,14.16,14.17,372900.0,7.3963,7.4016,7.3911,7.3963,372900.0
2009-05-05 12:40:00,14.18,14.18,14.17,14.18,148800.0,7.4016,7.4016,7.3963,7.4016,148800.0
2009-05-05 12:45:00,14.18,14.19,14.17,14.19,350700.0,7.4016,7.4068,7.3963,7.4068,350700.0
2009-05-05 12:50:00,14.18,14.21,14.18,14.21,490100.0,7.4016,7.4172,7.4016,7.4172,490100.0
2009-05-05 12:55:00,14.2,14.22,14.2,14.22,161300.0,7.412,7.4224,7.412,7.4224,161300.0
2009-05-05 13:00:00,14.21,14.22,14.2,14.2,362600.0,7.4172,7.4224,7.412,7.412,362600.0
2009-05-05 13:05:00,14.2,14.22,14.19,14.21,1066400.0,7.412,7.4224,7.4068,7.4172,1066400.0
2009-05-05 13:10:00,14.21,14.22,14.18,14.21,582300.0,7.4172,7.4224,7.4016,7.4172,582300.0
2009-05-05 13:15:00,14.2,14.22,14.19,14.21,646800.0,7.412,7.4224,7.4068,7.4172,646800.0
2009-05-05 13:20:00,14.2,14.21,14.2,14.2,247900.0,7.412,7.4172,7.412,7.412,247900.0
2009-05-05 13:25:00,14.2,14.22,14.2,14.22,557600.0,7.412,7.4224,7.412,7.4224,557600.0
2009-05-05 13:30:00,14.22,14.23,14.2,14.2,735900.0,7.4224,7.4277,7.412,7.412,735900.0
2009-05-05 13:35:00,14.21,14.22,14.2,14.2,701100.0,7.4172,7.4224,7.412,7.412,701100.0
2009-05-05 13:40:00,14.21,14.21,14.17,14.2,466500.0,7.4172,7.4172,7.3963,7.412,466500.0
2009-05-05 13:45:00,14.2,14.22,14.19,14.22,546300.0,7.412,7.4224,7.4068,7.4224,546300.0
2009-05-05 13:50:00,14.21,14.24,14.21,14.23,1125500.0,7.4172,7.4329,7.4172,7.4277,1125500.0
2009-05-05 13:55:00,14.23,14.27,14.23,14.27,652600.0,7.4277,7.4485,7.4277,7.4485,652600.0
2009-05-05 14:00:00,14.27,14.27,14.25,14.27,482400.0,7.4485,7.4485,7.4381,7.4485,482400.0
2009-05-05 14:05:00,14.27,14.3,14.26,14.27,537600.0,7.4485,7.4642,7.4433,7.4485,537600.0
2009-05-05 14:10:00,14.27,14.29,14.26,14.28,612900.0,7.4485,7.459,7.4433,7.4538,612900.0
2009-05-05 14:15:00,14.28,14.29,14.27,14.29,474100.0,7.4538,7.459,7.4485,7.459,474100.0
2009-05-05 14:20:00,14.28,14.29,14.25,14.26,543300.0,7.4538,7.459,7.4381,7.4433,543300.0
2009-05-05 14:25:00,14.25,14.27,14.23,14.23,725700.0,7.4381,7.4485,7.4277,7.4277,725700.0
2009-05-05 14:30:00,14.23,14.27,14.23,14.24,1049700.0,7.4277,7.4485,7.4277,7.4329,1049700.0
2009-05-05 14:35:00,14.24,14.29,14.24,14.26,1048900.0,7.4329,7.459,7.4329,7.4433,1048900.0
2009-05-05 14:40:00,14.27,14.28,14.26,14.27,371600.0,7.4485,7.4538,7.4433,7.4485,371600.0
2009-05-05 14:45:00,14.26,14.29,14.25,14.28,438200.0,7.4433,7.459,7.4381,7.4538,438200.0
2009-05-05 14:50:00,14.27,14.28,14.26,14.27,594900.0,7.4485,7.4538,7.4433,7.4485,594900.0
2009-05-05 14:55:00,14.27,14.3,14.27,14.29,426700.0,7.4485,7.4642,7.4485,7.459,426700.0
2009-05-05 15:00:00,14.28,14.29,14.27,14.28,248500.0,7.4538,7.459,7.4485,7.4538,248500.0
2009-05-05 15:05:00,14.27,14.3,14.26,14.29,696800.0,7.4485,7.4642,7.4433,7.459,696800.0
2009-05-05 15:10:00,14.29,14.3,14.26,14.26,417300.0,7.459,7.4642,7.4433,7.4433,417300.0
2009-05-05 15:15:00,14.26,14.27,14.26,14.26,411000.0,7.4433,7.4485,7.4433,7.4433,411000.0
2009-05-05 15:20:00,14.27,14.3,14.24,14.27,1273100.0,7.4485,7.4642,7.4329,7.4485,1273100.0
2009-05-05 15:25:00,14.28,14.3,14.27,14.29,436400.0,7.4538,7.4642,7.4485,7.459,436400.0
2009-05-05 15:30:00,14.29,14.33,14.28,14.3,921300.0,7.459,7.4799,7.4538,7.4642,921300.0
2009-05-05 15:35:00,14.3,14.31,14.27,14.29,1913700.0,7.4642,7.4694,7.4485,7.459,1913700.0
2009-05-05 15:40:00,14.28,14.29,14.25,14.25,1928300.0,7.4538,7.459,7.4381,7.4381,1928300.0
2009-05-05 15:45:00,14.26,14.3,13.98,14.28,1304500.0,7.4433,7.4642,7.2972,7.4538,1304500.0
2009-05-05 15:50:00,14.28,14.29,14.23,14.25,1570900.0,7.4538,7.459,7.4277,7.4381,1570900.0
2009-05-05 15:55:00,14.25,14.28,14.21,14.27,2183000.0,7.4381,7.4538,7.4172,7.4485,2183000.0
2009-05-06 09:30:00,14.23,14.25,14.09,14.15,1826900.0,7.5131,7.5237,7.4392,7.4709,1826900.0
2009-05-06 09:35:00,14.15,14.19,14.11,14.13,1241000.0,7.4709,7.492,7.4497,7.4603,1241000.0
2009-05-06 09:40:00,14.13,14.17,14.1,14.13,943400.0,7.4603,7.4814,7.4445,7.4603,943400.0
2009-05-06 09:45:00,14.13,14.13,14.02,14.06,1967400.0,7.4603,7.4603,7.4022,7.4233,1967400.0
2009-05-06 09:50:00,14.06,14.08,13.91,13.94,1585500.0,7.4233,7.4339,7.3441,7.36,1585500.0
2009-05-06 09:55:00,13.94,14.0,13.93,13.97,1915200.0,7.36,7.3917,7.3547,7.3758,1915200.0
2009-05-06 10:00:00,13.98,14.0,13.93,13.96,1090600.0,7.3811,7.3917,7.3547,7.3705,1090600.0
2009-05-06 10:05:00,13.97,13.98,13.9,13.96,1664700.0,7.3758,7.3811,7.3389,7.3705,1664700.0
2009-05-06 10:10:00,13.96,13.98,13.95,13.98,717500.0,7.3705,7.3811,7.3653,7.3811,717500.0
2009-05-06 10:15:00,13.98,13.99,13.97,13.99,1050600.0,7.3811,7.3864,7.3758,7.3864,1050600.0
2009-05-06 10:20:00,13.98,14.0,13.95,13.98,1044000.0,7.3811,7.3917,7.3653,7.3811,1044000.0
2009-05-06 10:25:00,13.99,14.02,13.98,14.01,714700.0,7.3864,7.4022,7.3811,7.3969,714700.0
2009-05-06 10:30:00,14.01,14.05,13.98,14.0,983400.0,7.3969,7.4181,7.3811,7.3917,983400.0
2009-05-06 10:35:00,14.0,14.0,13.97,14.0,569000.0,7.3917,7.3917,7.3758,7.3917,569000.0
2009-05-06 10:40:00,13.99,14.01,13.99,13.99,289900.0,7.3864,7.3969,7.3864,7.3864,289900.0
2009-05-06 10:45:00,13.99,14.0,13.97,13.97,342300.0,7.3864,7.3917,7.3758,7.3758,342300.0
2009-05-06 10:50:00,13.97,14.0,13.96,13.97,353500.0,7.3758,7.3917,7.3705,7.3758,353500.0
2009-05-06 10:55:00,13.96,14.03,13.96,14.0,695900.0,7.3705,7.4075,7.3705,7.3917,695900.0
2009-05-06 11:00:00,14.0,14.01,14.0,14.01,177200.0,7.3917,7.3969,7.3917,7.3969,177200.0
2009-05-06 11:05:00,14.01,14.01,13.97,13.98,529400.0,7.3969,7.3969,7.3758,7.3811,529400.0
2009-05-06 11:10:00,13.97,14.0,13.96,13.96,624600.0,7.3758,7.3917,7.3705,7.3705,624600.0
2009-05-06 11:15:00,13.96,13.97,13.91,13.91,417400.0,7.3705,7.3758,7.3441,7.3441,417400.0
2009-05-06 11:20:00,13.91,13.92,13.86,13.88,448200.0,7.3441,7.3494,7.3177,7.3283,448200.0
2009-05-06 11:25:00,13.87,13.89,13.85,13.86,1299600.0,7.323,7.3336,7.3125,7.3177,1299600.0
2009-05-06 11:30:00,13.86,13.92,13.85,13.88,551100.0,7.3177,7.3494,7.3125,7.3283,551100.0
2009-05-06 11:35:00,13.89,13.95,13.88,13.94,349800.0,7.3336,7.3653,7.3283,7.36,349800.0
2009-05-06 11:40:00,13.95,13.95,13.89,13.92,486400.0,7.3653,7.3653,7.3336,7.3494,486400.0
2009-05-06 11:45:00,13.92,13.97,13.91,13.93,535300.0,7.3494,7.3758,7.3441,7.3547,535300.0
2009-05-06 11:50:00,13.92,13.94,13.9,13.9,589100.0,7.3494,7.36,7.3389,7.3389,589100.0
2009-05-06 11:55:00,13.91,13.95,13.88,13.94,651100.0,7.3441,7.3653,7.3283,7.36,651100.0
2009-05-06 12:00:00,13.95,13.97,13.91,13.91,507500.0,7.3653,7.3758,7.3441,7.3441,507500.0
2009-05-06 12:05:00,13.92,13.92,13.89,13.89,259200.0,7.3494,7.3494,7.3336,7.3336,259200.0
2009-05-06 12:10:00,13.9,13.93,13.89,13.91,346000.0,7.3389,7.3547,7.3336,7.3441,346000.0
2009-05-06 12:15:00,13.91,13.92,13.9,13.9,219300.0,7.3441,7.3494,7.3389,7.3389,219300.0
2009-05-06 12:20:00,13.9,13.94,13.89,13.89,423400.0,7.3389,7.36,7.3336,7.3336,423400.0
2009-05-06 12:25:00,13.89,13.92,13.87,13.89,757300.0,7.3336,7.3494,7.323,7.3336,757300.0
2009-05-06 12:30:00,13.9,13.9,13.87,13.88,250300.0,7.3389,7.3389,7.323,7.3283,250300.0
2009-05-06 12:35:00,13.87,13.9,13.86,13.89,622400.0,7.323,7.3389,7.3177,7.3336,622400.0
2009-05-06 12:40:00,13.89,13.9,13.85,13.86,266600.0,7.3336,7.3389,7.3125,7.3177,266600.0
2009-05-06 12:45:00,13.85,13.87,13.83,13.84,569900.0,7.3125,7.323,7.3019,7.3072,569900.0
2009-05-06 12:50:00,13.84,13.84,13.79,13.79,899500.0,7.3072,7.3072,7.2808,7.2808,899500.0
2009-05-06 12:55:00,13.79,13.82,13.78,13.81,666700.0,7.2808,7.2966,7.2755,7.2913,666700.0
2009-05-06 13:00:00,13.8,13.81,13.77,13.79,642000.0,7.2861,7.2913,7.2702,7.2808,642000.0
2009-05-06 13:05:00,13.78,13.79,13.76,13.77,358500.0,7.2755,7.2808,7.2649,7.2702,358500.0
2009-05-06 13:10:00,13.76,13.8,13.76,13.79,478300.0,7.2649,7.2861,7.2649,7.2808,478300.0
2009-05-06 13:15:00,13.8,13.82,13.79,13.81,846600.0,7.2861,7.2966,7.2808,7.2913,846600.0
2009-05-06 13:20:00,13.81,13.83,13.77,13.79,927500.0,7.2913,7.3019,7.2702,7.2808,927500.0
2009-05-06 13:25:00,13.78,13.8,13.78,13.78,194400.0,7.2755,7.2861,7.2755,7.2755,194400.0
2009-05-06 13:30:00,13.78,13.81,13.77,13.8,563700.0,7.2755,7.2913,7.2702,7.2861,563700.0
2009-05-06 13:35:00,13.79,13.8,13.78,13.79,369900.0,7.2808,7.2861,7.2755,7.2808,369900.0
2009-05-06 13:40:00,13.78,13.81,13.78,13.8,474300.0,7.2755,7.2913,7.2755,7.2861,474300.0
2009-05-06 13:45:00,13.79,13.86,13.79,13.83,1917200.0,7.2808,7.3177,7.2808,7.3019,1917200.0
2009-05-06 13:50:00,13.83,13.88,13.8,13.85,688400.0,7.3019,7.3283,7.2861,7.3125,688400.0
2009-05-06 13:55:00,13.85,13.91,13.84,13.9,782500.0,7.3125,7.3441,7.3072,7.3389,782500.0
2009-05-06 14:00:00,13.9,13.91,13.84,13.87,793100.0,7.3389,7.3441,7.3072,7.323,793100.0
2009-05-06 14:05:00,13.87,13.88,13.84,13.84,541800.0,7.323,7.3283,7.3072,7.3072,541800.0
2009-05-06 14:10:00,13.84,13.85,13.82,13.83,340000.0,7.3072,7.3125,7.2966,7.3019,340000.0
2009-05-06 14:15:00,13.83,13.84,13.8,13.82,637600.0,7.3019,7.3072,7.2861,7.2966,637600.0
2009-05-06 14:20:00,13.82,13.83,13.81,13.82,359700.0,7.2966,7.3019,7.2913,7.2966,359700.0
2009-05-06 14:25:00,13.82,13.87,13.81,13.86,694700.0,7.2966,7.323,7.2913,7.3177,694700.0
2009-05-06 14:30:00,13.86,13.91,13.85,13.86,1061200.0,7.3177,7.3441,7.3125,7.3177,1061200.0
2009-05-06 14:35:00,13.87,13.89,13.85,13.89,532700.0,7.323,7.3336,7.3125,7.3336,532700.0
2009-05-06 14:40:00,13.88,13.89,13.87,13.88,595100.0,7.3283,7.3336,7.323,7.3283,595100.0
2009-05-06 14:45:00,13.87,13.89,13.86,13.89,594400.0,7.323,7.3336,7.3177,7.3336,594400.0
2009-05-06 14:50:00,13.88,13.89,13.87,13.87,239200.0,7.3283,7.3336,7.323,7.323,239200.0
2009-05-06 14:55:00,13.88,13.89,13.86,13.86,352500.0,7.3283,7.3336,7.3177,7.3177,352500.0
2009-05-06 15:00:00,13.86,13.87,13.84,13.84,358600.0,7.3177,7.323,7.3072,7.3072,358600.0
2009-05-06 15:05:00,13.85,13.86,13.83,13.84,415700.0,7.3125,7.3177,7.3019,7.3072,415700.0
2009-05-06 15:10:00,13.85,13.85,13.84,13.84,198700.0,7.3125,7.3125,7.3072,7.3072,198700.0
2009-05-06 15:15:00,13.85,13.85,13.8,13.81,651000.0,7.3125,7.3125,7.2861,7.2913,651000.0
2009-05-06 15:20:00,13.81,13.87,13.81,13.84,728900.0,7.2913,7.323,7.2913,7.3072,728900.0
2009-05-06 15:25:00,13.85,13.88,13.83,13.86,860600.0,7.3125,7.3283,7.3019,7.3177,860600.0
2009-05-06 15:30:00,13.86,13.88,13.85,13.86,450600.0,7.3177,7.3283,7.3125,7.3177,450600.0
2009-05-06 15:35:00,13.86,13.87,13.8,13.82,1217400.0,7.3177,7.323,7.2861,7.2966,1217400.0
2009-05-06 15:40:00,13.81,13.89,13.8,13.87,1739500.0,7.2913,7.3336,7.2861,7.323,1739500.0
2009-05-06 15:45:00,13.87,13.87,13.84,13.87,1232700.0,7.323,7.323,7.3072,7.323,1232700.0
2009-05-06 15:50:00,13.87,13.99,13.82,13.84,1176400.0,7.323,7.3864,7.2966,7.3072,1176400.0
2009-05-06 15:55:00,13.84,13.9,13.83,13.9,1595400.0,7.3072,7.3389,7.3019,7.3389,1595400.0
2009-05-07 09:30:00,14.02,14.02,13.85,13.91,1671900.0,7.4022,7.4022,7.3125,7.3441,1671900.0
2009-05-07 09:35:00,13.9,13.96,13.9,13.94,730600.0,7.3389,7.3705,7.3389,7.36,730600.0
2009-05-07 09:40:00,13.96,14.04,13.95,14.04,810800.0,7.3705,7.4128,7.3653,7.4128,810800.0
2009-05-07 09:45:00,14.04,14.04,13.98,14.0,787800.0,7.4128,7.4128,7.3811,7.3917,787800.0
2009-05-07 09:50:00,14.01,14.12,13.99,14.1,1153600.0,7.3969,7.455,7.3864,7.4445,1153600.0
2009-05-07 09:55:00,14.1,14.14,14.09,14.1,1644800.0,7.4445,7.4656,7.4392,7.4445,1644800.0
2009-05-07 10:00:00,14.11,14.11,14.1,14.1,435800.0,7.4497,7.4497,7.4445,7.4445,435800.0
2009-05-07 10:05:00,14.1,14.14,14.09,14.14,1220100.0,7.4445,7.4656,7.4392,7.4656,1220100.0
2009-05-07 10:10:00,14.14,14.19,14.14,14.18,815500.0,7.4656,7.492,7.4656,7.4867,815500.0
2009-05-07 10:15:00,14.18,14.25,14.18,14.23,1780800.0,7.4867,7.5237,7.4867,7.5131,1780800.0
2009-05-07 10:20:00,14.24,14.3,14.23,14.27,1500000.0,7.5184,7.5501,7.5131,7.5342,1500000.0
2009-05-07 10:25:00,14.26,14.27,14.17,14.19,1151800.0,7.5289,7.5342,7.4814,7.492,1151800.0
2009-05-07 10:30:00,14.19,14.22,14.15,14.15,1687400.0,7.492,7.5078,7.4709,7.4709,1687400.0
2009-05-07 10:35:00,14.15,14.23,14.15,14.21,1110000.0,7.4709,7.5131,7.4709,7.5025,1110000.0
2009-05-07 10:40:00,14.22,14.22,14.19,14.21,604500.0,7.5078,7.5078,7.492,7.5025,604500.0
2009-05-07 10:45:00,14.21,14.24,14.2,14.23,491800.0,7.5025,7.5184,7.4973,7.5131,491800.0
2009-05-07 10:50:00,14.23,14.23,14.19,14.21,547400.0,7.5131,7.5131,7.492,7.5025,547400.0
2009-05-07 10:55:00,14.2,14.22,14.16,14.19,547700.0,7.4973,7.5078,7.4761,7.492,547700.0
2009-05-07 11:00:00,14.18,14.21,14.16,14.2,983400.0,7.4867,7.5025,7.4761,7.4973,983400.0
2009-05-07 11:05:00,14.2,14.23,14.2,14.23,824800.0,7.4973,7.5131,7.4973,7.5131,824800.0
2009-05-07 11:10:00,14.22,14.26,14.22,14.25,1999100.0,7.5078,7.5289,7.5078,7.5237,1999100.0
2009-05-07 11:15:00,14.25,14.28,14.25,14.28,933800.0,7.5237,7.5395,7.5237,7.5395,933800.0
2009-05-07 11:20:00,14.27,14.32,14.27,14.32,993700.0,7.5342,7.5606,7.5342,7.5606,993700.0
2009-05-07 11:25:00,14.32,14.35,14.31,14.34,922800.0,7.5606,7.5765,7.5553,7.5712,922800.0
2009-05-07 11:30:00,14.34,14.38,14.34,14.38,1078300.0,7.5712,7.5923,7.5712,7.5923,1078300.0
2009-05-07 11:35:00,14.38,14.38,14.36,14.36,702300.0,7.5923,7.5923,7.5817,7.5817,702300.0
2009-05-07 11:40:00,14.36,14.4,14.36,14.4,618200.0,7.5817,7.6029,7.5817,7.6029,618200.0
2009-05-07 11:45:00,14.39,14.43,14.36,14.37,1073600.0,7.5976,7.6187,7.5817,7.587,1073600.0
2009-05-07 11:50:00,14.37,14.39,14.36,14.38,724000.0,7.587,7.5976,7.5817,7.5923,724000.0
2009-05-07 11:55:00,14.37,14.38,14.31,14.32,1489300.0,7.587,7.5923,7.5553,7.5606,1489300.0
2009-05-07 12:00:00,14.32,14.32,14.27,14.27,865600.0,7.5606,7.5606,7.5342,7.5342,865600.0
2009-05-07 12:05:00,14.29,14.33,14.28,14.32,664500.0,7.5448,7.5659,7.5395,7.5606,664500.0
2009-05-07 12:10:00,14.33,14.36,14.3,14.31,1027500.0,7.5659,7.5817,7.5501,7.5553,1027500.0
2009-05-07 12:15:00,14.32,14.36,14.31,14.36,842100.0,7.5606,7.5817,7.5553,7.5817,842100.0
2009-05-07 12:20:00,14.35,14.4,14.35,14.39,1022200.0,7.5765,7.6029,7.5765,7.5976,1022200.0
2009-05-07 12:25:00,14.4,14.4,14.37,14.39,308100.0,7.6029,7.6029,7.587,7.5976,308100.0
2009-05-07 12:30:00,14.38,14.39,14.33,14.33,781100.0,7.5923,7.5976,7.5659,7.5659,781100.0
2009-05-07 12:35:00,14.32,14.33,14.28,14.3,592500.0,7.5606,7.5659,7.5395,7.5501,592500.0
2009-05-07 12:40:00,14.28,14.3,14.28,14.3,374500.0,7.5395,7.5501,7.5395,7.5501,374500.0
2009-05-07 12:45:00,14.3,14.31,14.29,14.31,268300.0,7.5501,7.5553,7.5448,7.5553,268300.0
2009-05-07 12:50:00,14.31,14.31,14.27,14.28,543300.0,7.5553,7.5553,7.5342,7.5395,543300.0
2009-05-07 12:55:00,14.28,14.3,14.28,14.29,376000.0,7.5395,7.5501,7.5395,7.5448,376000.0
2009-05-07 13:00:00,14.29,14.3,14.24,14.26,743400.0,7.5448,7.5501,7.5184,7.5289,743400.0
2009-05-07 13:05:00,14.27,14.35,14.26,14.27,352900.0,7.5342,7.5765,7.5289,7.5342,352900.0
2009-05-07 13:10:00,14.28,14.28,14.23,14.24,445400.0,7.5395,7.5395,7.5131,7.5184,445400.0
2009-05-07 13:15:00,14.24,14.24,14.23,14.24,347800.0,7.5184,7.5184,7.5131,7.5184,347800.0
2009-05-07 13:20:00,14.23,14.25,14.2,14.21,1259300.0,7.5131,7.5237,7.4973,7.5025,1259300.0
2009-05-07 13:25:00,14.21,14.22,14.21,14.21,902400.0,7.5025,7.5078,7.5025,7.5025,902400.0
2009-05-07 13:30:00,14.22,14.23,14.21,14.21,542400.0,7.5078,7.5131,7.5025,7.5025,542400.0
2009-05-07 13:35:00,14.22,14.22,14.2,14.21,679500.0,7.5078,7.5078,7.4973,7.5025,679500.0
2009-05-07 13:40:00,14.21,14.21,14.19,14.21,350500.0,7.5025,7.5025,7.492,7.5025,350500.0
2009-05-07 13:45:00,14.21,14.22,14.2,14.21,375500.0,7.5025,7.5078,7.4973,7.5025,375500.0
2009-05-07 13:50:00,14.21,14.22,14.18,14.2,597100.0,7.5025,7.5078,7.4867,7.4973,597100.0
2009-05-07 13:55:00,14.21,14.21,14.16,14.18,1460400.0,7.5025,7.5025,7.4761,7.4867,1460400.0
2009-05-07 14:00:00,14.18,14.24,14.17,14.24,733900.0,7.4867,7.5184,7.4814,7.5184,733900.0
2009-05-07 14:05:00,14.24,14.25,14.21,14.22,395400.0,7.5184,7.5237,7.5025,7.5078,395400.0
2009-05-07 14:10:00,14.22,14.22,14.2,14.21,603100.0,7.5078,7.5078,7.4973,7.5025,603100.0
2009-05-07 14:15:00,14.21,14.21,14.2,14.2,308100.0,7.5025,7.5025,7.4973,7.4973,308100.0
2009-05-07 14:20:00,14.2,14.21,14.15,14.16,1010100.0,7.4973,7.5025,7.4709,7.4761,1010100.0
2009-05-07 14:25:00,14.15,14.24,14.15,14.24,895200.0,7.4709,7.5184,7.4709,7.5184,895200.0
2009-05-07 14:30:00,14.23,14.24,14.23,14.23,300700.0,7.5131,7.5184,7.5131,7.5131,300700.0
2009-05-07 14:35:00,14.23,14.24,14.21,14.21,988500.0,7.5131,7.5184,7.5025,7.5025,988500.0
2009-05-07 14:40:00,14.21,14.22,14.19,14.19,636000.0,7.5025,7.5078,7.492,7.492,636000.0
2009-05-07 14:45:00,14.19,14.2,14.16,14.2,999700.0,7.492,7.4973,7.4761,7.4973,999700.0
2009-05-07 14:50:00,14.2,14.21,14.18,14.18,490100.0,7.4973,7.5025,7.4867,7.4867,490100.0
2009-05-07 14:55:00,14.18,14.2,14.17,14.17,708400.0,7.4867,7.4973,7.4814,7.4814,708400.0
2009-05-07 15:00:00,14.18,14.19,14.16,14.16,753900.0,7.4867,7.492,7.4761,7.4761,753900.0
2009-05-07 15:05:00,14.16,14.21,14.16,14.19,1075600.0,7.4761,7.5025,7.4761,7.492,1075600.0
2009-05-07 15:10:00,14.19,14.2,14.17,14.17,564900.0,7.492,7.4973,7.4814,7.4814,564900.0
2009-05-07 15:15:00,14.18,14.19,14.16,14.16,659900.0,7.4867,7.492,7.4761,7.4761,659900.0
2009-05-07 15:20:00,14.16,14.17,14.14,14.16,688400.0,7.4761,7.4814,7.4656,7.4761,688400.0
2009-05-07 15:25:00,14.16,14.17,14.11,14.12,943100.0,7.4761,7.4814,7.4497,7.455,943100.0
2009-05-07 15:30:00,14.12,14.12,14.0,14.01,1444200.0,7.455,7.455,7.3917,7.3969,1444200.0
2009-05-07 15:35:00,14.01,14.13,14.0,14.13,1181200.0,7.3969,7.4603,7.3917,7.4603,1181200.0
2009-05-07 15:40:00,14.13,14.14,14.08,14.09,2163600.0,7.4603,7.4656,7.4339,7.4392,2163600.0
2009-05-07 15:45:00,14.09,14.11,14.07,14.11,1909700.0,7.4392,7.4497,7.4286,7.4497,1909700.0
2009-05-07 15:50:00,14.11,14.14,14.08,14.12,1897400.0,7.4497,7.4656,7.4339,7.455,1897400.0
2009-05-07 15:55:00,14.13,14.18,14.12,14.16,1816800.0,7.4603,7.4867,7.455,7.4761,1816800.0
2009-05-08 09:30:00,14.33,14.43,14.33,14.4,1272100.0,7.5659,7.6187,7.5659,7.6029,1272100.0
2009-05-08 09:35:00,14.4,14.4,14.33,14.34,922800.0,7.6029,7.6029,7.5659,7.5712,922800.0
2009-05-08 09:40:00,14.34,14.43,14.33,14.42,1108700.0,7.5712,7.6187,7.5659,7.6134,1108700.0
2009-05-08 09:45:00,14.42,14.51,14.42,14.48,1864900.0,7.6134,7.6609,7.6134,7.6451,1864900.0
2009-05-08 09:50:00,14.47,14.5,14.41,14.41,759800.0,7.6398,7.6556,7.6081,7.6081,759800.0
2009-05-08 09:55:00,14.41,14.46,14.4,14.45,981900.0,7.6081,7.6345,7.6029,7.6293,981900.0
2009-05-08 10:00:00,14.46,14.47,14.41,14.46,1101600.0,7.6345,7.6398,7.6081,7.6345,1101600.0
2009-05-08 10:05:00,14.46,14.49,14.42,14.42,1474800.0,7.6345,7.6504,7.6134,7.6134,1474800.0
2009-05-08 10:10:00,14.43,14.45,14.4,14.45,740600.0,7.6187,7.6293,7.6029,7.6293,740600.0
2009-05-08 10:15:00,14.45,14.46,14.37,14.4,1500800.0,7.6293,7.6345,7.587,7.6029,1500800.0
2009-05-08 10:20:00,14.4,14.43,14.39,14.4,805800.0,7.6029,7.6187,7.5976,7.6029,805800.0
2009-05-08 10:25:00,14.4,14.43,14.39,14.4,725000.0,7.6029,7.6187,7.5976,7.6029,725000.0
2009-05-08 10:30:00,14.4,14.45,14.39,14.44,639900.0,7.6029,7.6293,7.5976,7.624,639900.0
2009-05-08 10:35:00,14.44,14.44,14.39,14.4,1144100.0,7.624,7.624,7.5976,7.6029,1144100.0
2009-05-08 10:40:00,14.4,14.4,14.38,14.39,1040000.0,7.6029,7.6029,7.5923,7.5976,1040000.0
2009-05-08 10:45:00,14.39,14.4,14.37,14.37,365400.0,7.5976,7.6029,7.587,7.587,365400.0
2009-05-08 10:50:00,14.38,14.38,14.3,14.33,962500.0,7.5923,7.5923,7.5501,7.5659,962500.0
2009-05-08 10:55:00,14.33,14.35,14.29,14.32,572200.0,7.5659,7.5765,7.5448,7.5606,572200.0
2009-05-08 11:00:00,14.31,14.33,14.29,14.31,682500.0,7.5553,7.5659,7.5448,7.5553,682500.0
2009-05-08 11:05:00,14.32,14.32,14.25,14.27,723900.0,7.5606,7.5606,7.5237,7.5342,723900.0
2009-05-08 11:10:00,14.27,14.35,14.26,14.34,1689400.0,7.5342,7.5765,7.5289,7.5712,1689400.0
2009-05-08 11:15:00,14.34,14.37,14.31,14.36,1206100.0,7.5712,7.587,7.5553,7.5817,1206100.0
2009-05-08 11:20:00,14.35,14.37,14.31,14.31,1370900.0,7.5765,7.587,7.5553,7.5553,1370900.0
2009-05-08 11:25:00,14.31,14.36,14.31,14.35,1257100.0,7.5553,7.5817,7.5553,7.5765,1257100.0
2009-05-08 11:30:00,14.36,14.37,14.33,14.35,753400.0,7.5817,7.587,7.5659,7.5765,753400.0
2009-05-08 11:35:00,14.35,14.36,14.32,14.33,384700.0,7.5765,7.5817,7.5606,7.5659,384700.0
2009-05-08 11:40:00,14.32,14.39,14.32,14.38,628800.0,7.5606,7.5976,7.5606,7.5923,628800.0
2009-05-08 11:45:00,14.39,14.41,14.38,14.41,728300.0,7.5976,7.6081,7.5923,7.6081,728300.0
2009-05-08 11:50:00,14.41,14.44,14.4,14.44,518000.0,7.6081,7.624,7.6029,7.624,518000.0
2009-05-08 11:55:00,14.44,14.49,14.43,14.48,661100.0,7.624,7.6504,7.6187,7.6451,661100.0
2009-05-08 12:00:00,14.49,14.49,14.48,14.48,296400.0,7.6504,7.6504,7.6451,7.6451,296400.0
2009-05-08 12:05:00,14.48,14.49,14.45,14.48,718000.0,7.6451,7.6504,7.6293,7.6451,718000.0
2009-05-08 12:10:00,14.48,14.48,14.44,14.44,510800.0,7.6451,7.6451,7.624,7.624,510800.0
2009-05-08 12:15:00,14.44,14.46,14.43,14.44,329300.0,7.624,7.6345,7.6187,7.624,329300.0
2009-05-08 12:20:00,14.44,14.46,14.43,14.44,291700.0,7.624,7.6345,7.6187,7.624,291700.0
2009-05-08 12:25:00,14.44,14.45,14.44,14.44,174000.0,7.624,7.6293,7.624,7.624,174000.0
2009-05-08 12:30:00,14.44,14.45,14.43,14.43,217100.0,7.624,7.6293,7.6187,7.6187,217100.0
2009-05-08 12:35:00,14.44,14.44,14.42,14.42,248400.0,7.624,7.624,7.6134,7.6134,248400.0
2009-05-08 12:40:00,14.43,14.45,14.42,14.45,205100.0,7.6187,7.6293,7.6134,7.6293,205100.0
2009-05-08 12:45:00,14.45,14.45,14.43,14.43,161300.0,7.6293,7.6293,7.6187,7.6187,161300.0
2009-05-08 12:50:00,14.43,14.44,14.38,14.39,429800.0,7.6187,7.624,7.5923,7.5976,429800.0
2009-05-08 12:55:00,14.38,14.45,14.38,14.44,484700.0,7.5923,7.6293,7.5923,7.624,484700.0
2009-05-08 13:00:00,14.45,14.45,14.39,14.39,578300.0,7.6293,7.6293,7.5976,7.5976,578300.0
2009-05-08 13:05:00,14.39,14.4,14.37,14.38,129700.0,7.5976,7.6029,7.587,7.5923,129700.0
2009-05-08 13:10:00,14.37,14.4,14.37,14.4,321200.0,7.587,7.6029,7.587,7.6029,321200.0
2009-05-08 13:15:00,14.4,14.41,14.4,14.41,115800.0,7.6029,7.6081,7.6029,7.6081,115800.0
2009-05-08 13:20:00,14.41,14.44,14.4,14.43,474900.0,7.6081,7.624,7.6029,7.6187,474900.0
2009-05-08 13:25:00,14.42,14.43,14.4,14.4,119600.0,7.6134,7.6187,7.6029,7.6029,119600.0
2009-05-08 13:30:00,14.4,14.44,14.39,14.4,347800.0,7.6029,7.624,7.5976,7.6029,347800.0
2009-05-08 13:35:00,14.4,14.42,14.39,14.4,329100.0,7.6029,7.6134,7.5976,7.6029,329100.0
2009-05-08 13:40:00,14.4,14.41,14.39,14.39,224000.0,7.6029,7.6081,7.5976,7.5976,224000.0
2009-05-08 13:45:00,14.39,14.42,14.38,14.42,300300.0,7.5976,7.6134,7.5923,7.6134,300300.0
2009-05-08 13:50:00,14.41,14.43,14.39,14.41,265800.0,7.6081,7.6187,7.5976,7.6081,265800.0
2009-05-08 13:55:00,14.42,14.42,14.39,14.4,153500.0,7.6134,7.6134,7.5976,7.6029,153500.0
2009-05-08 14:00:00,14.39,14.43,14.39,14.43,235400.0,7.5976,7.6187,7.5976,7.6187,235400.0
2009-05-08 14:05:00,14.43,14.44,14.4,14.41,553000.0,7.6187,7.624,7.6029,7.6081,553000.0
2009-05-08 14:10:00,14.41,14.44,14.4,14.43,626800.0,7.6081,7.624,7.6029,7.6187,626800.0
2009-05-08 14:15:00,14.42,14.45,14.42,14.43,352500.0,7.6134,7.6293,7.6134,7.6187,352500.0
2009-05-08 14:20:00,14.42,14.45,14.42,14.44,276500.0,7.6134,7.6293,7.6134,7.624,276500.0
2009-05-08 14:25:00,14.44,14.45,14.42,14.42,217400.0,7.624,7.6293,7.6134,7.6134,217400.0
2009-05-08 14:30:00,14.42,14.47,14.42,14.47,517200.0,7.6134,7.6398,7.6134,7.6398,517200.0
2009-05-08 14:35:00,14.47,14.48,14.42,14.44,712800.0,7.6398,7.6451,7.6134,7.624,712800.0
2009-05-08 14:40:00,14.44,14.44,14.4,14.42,289900.0,7.624,7.624,7.6029,7.6134,289900.0
2009-05-08 14:45:00,14.42,14.47,14.41,14.46,340200.0,7.6134,7.6398,7.6081,7.6345,340200.0
2009-05-08 14:50:00,14.46,14.47,14.44,14.44,402500.0,7.6345,7.6398,7.624,7.624,402500.0
2009-05-08 14:55:00,14.44,14.47,14.44,14.45,657900.0,7.624,7.6398,7.624,7.6293,657900.0
2009-05-08 15:00:00,14.46,14.47,14.45,14.46,303300.0,7.6345,7.6398,7.6293,7.6345,303300.0
2009-05-08 15:05:00,14.46,14.47,14.4,14.41,904000.0,7.6345,7.6398,7.6029,7.6081,904000.0
2009-05-08 15:10:00,14.41,14.44,14.41,14.43,362600.0,7.6081,7.624,7.6081,7.6187,362600.0
2009-05-08 15:15:00,14.44,14.45,14.42,14.44,1114900.0,7.624,7.6293,7.6134,7.624,1114900.0
2009-05-08 15:20:00,14.43,14.45,14.41,14.42,561300.0,7.6187,7.6293,7.6081,7.6134,561300.0
2009-05-08 15:25:00,14.41,14.44,14.41,14.41,518600.0,7.6081,7.624,7.6081,7.6081,518600.0
2009-05-08 15:30:00,14.41,14.42,14.38,14.39,916300.0,7.6081,7.6134,7.5923,7.5976,916300.0
2009-05-08 15:35:00,14.39,14.42,14.35,14.35,808500.0,7.5976,7.6134,7.5765,7.5765,808500.0
2009-05-08 15:40:00,14.35,14.39,14.35,14.38,1154300.0,7.5765,7.5976,7.5765,7.5923,1154300.0
2009-05-08 15:45:00,14.37,14.38,14.33,14.33,1028000.0,7.587,7.5923,7.5659,7.5659,1028000.0
2009-05-08 15:50:00,14.33,14.36,14.3,14.35,2272000.0,7.5659,7.5817,7.5501,7.5765,2272000.0
2009-05-08 15:55:00,14.35,14.41,14.35,14.41,1740200.0,7.5765,7.6081,7.5765,7.6081,1740200.0
2009-05-11 09:30:00,14.17,14.28,14.1,14.25,1875300.0,7.4814,7.5395,7.4445,7.5237,1875300.0
2009-05-11 09:35:00,14.25,14.38,14.21,14.38,944500.0,7.5237,7.5923,7.5025,7.5923,944500.0
2009-05-11 09:40:00,14.38,14.42,14.37,14.4,1530800.0,7.5923,7.6134,7.587,7.6029,1530800.0
2009-05-11 09:45:00,14.38,14.41,14.35,14.35,1736400.0,7.5923,7.6081,7.5765,7.5765,1736400.0
2009-05-11 09:50:00,14.37,14.39,14.36,14.38,869200.0,7.587,7.5976,7.5817,7.5923,869200.0
2009-05-11 09:55:00,14.39,14.41,14.36,14.37,1207900.0,7.5976,7.6081,7.5817,7.587,1207900.0
2009-05-11 10:00:00,14.37,14.37,14.3,14.3,478100.0,7.587,7.587,7.5501,7.5501,478100.0
2009-05-11 10:05:00,14.3,14.34,14.3,14.34,909500.0,7.5501,7.5712,7.5501,7.5712,909500.0
2009-05-11 10:10:00,14.34,14.38,14.32,14.33,1096700.0,7.5712,7.5923,7.5606,7.5659,1096700.0
2009-05-11 10:15:00,14.33,14.34,14.22,14.25,1363300.0,7.5659,7.5712,7.5078,7.5237,1363300.0
2009-05-11 10:20:00,14.24,14.28,14.24,14.26,1304200.0,7.5184,7.5395,7.5184,7.5289,1304200.0
2009-05-11 10:25:00,14.26,14.29,14.26,14.27,322500.0,7.5289,7.5448,7.5289,7.5342,322500.0
2009-05-11 10:30:00,14.27,14.3,14.26,14.27,459200.0,7.5342,7.5501,7.5289,7.5342,459200.0
2009-05-11 10:35:00,14.28,14.31,14.26,14.28,1284100.0,7.5395,7.5553,7.5289,7.5395,1284100.0
2009-05-11 10:40:00,14.27,14.3,14.27,14.29,283500.0,7.5342,7.5501,7.5342,7.5448,283500.0
2009-05-11 10:45:00,14.29,14.31,14.29,14.3,378500.0,7.5448,7.5553,7.5448,7.5501,378500.0
2009-05-11 10:50:00,14.3,14.34,14.29,14.31,1169100.0,7.5501,7.5712,7.5448,7.5553,1169100.0
2009-05-11 10:55:00,14.32,14.32,14.27,14.3,547800.0,7.5606,7.5606,7.5342,7.5501,547800.0
2009-05-11 11:00:00,14.3,14.3,14.25,14.26,817000.0,7.5501,7.5501,7.5237,7.5289,817000.0
2009-05-11 11:05:00,14.26,14.28,14.26,14.28,192400.0,7.5289,7.5395,7.5289,7.5395,192400.0
2009-05-11 11:10:00,14.27,14.31,14.27,14.3,350100.0,7.5342,7.5553,7.5342,7.5501,350100.0
2009-05-11 11:15:00,14.31,14.38,14.31,14.37,932200.0,7.5553,7.5923,7.5553,7.587,932200.0
2009-05-11 11:20:00,14.37,14.39,14.34,14.34,1159500.0,7.587,7.5976,7.5712,7.5712,1159500.0
2009-05-11 11:25:00,14.35,14.35,14.33,14.33,198200.0,7.5765,7.5765,7.5659,7.5659,198200.0
2009-05-11 11:30:00,14.34,14.34,14.29,14.3,364100.0,7.5712,7.5712,7.5448,7.5501,364100.0
2009-05-11 11:35:00,14.3,14.35,14.3,14.35,456800.0,7.5501,7.5765,7.5501,7.5765,456800.0
2009-05-11 11:40:00,14.35,14.35,14.31,14.31,258000.0,7.5765,7.5765,7.5553,7.5553,258000.0
2009-05-11 11:45:00,14.31,14.31,14.27,14.27,509300.0,7.5553,7.5553,7.5342,7.5342,509300.0
2009-05-11 11:50:00,14.28,14.3,14.27,14.29,413100.0,7.5395,7.5501,7.5342,7.5448,413100.0
2009-05-11 11:55:00,14.29,14.32,14.27,14.27,395700.0,7.5448,7.5606,7.5342,7.5342,395700.0
2009-05-11 12:00:00,14.27,14.28,14.26,14.27,483700.0,7.5342,7.5395,7.5289,7.5342,483700.0
2009-05-11 12:05:00,14.27,14.28,14.26,14.26,424600.0,7.5342,7.5395,7.5289,7.5289,424600.0
2009-05-11 12:10:00,14.26,14.28,14.26,14.27,611500.0,7.5289,7.5395,7.5289,7.5342,611500.0
2009-05-11 12:15:00,14.27,14.28,14.26,14.28,288400.0,7.5342,7.5395,7.5289,7.5395,288400.0
2009-05-11 12:20:00,14.28,14.29,14.26,14.26,201300.0,7.5395,7.5448,7.5289,7.5289,201300.0
2009-05-11 12:25:00,14.26,14.27,14.26,14.26,155300.0,7.5289,7.5342,7.5289,7.5289,155300.0
2009-05-11 12:30:00,14.26,14.27,14.23,14.23,210000.0,7.5289,7.5342,7.5131,7.5131,210000.0
2009-05-11 12:35:00,14.23,14.24,14.21,14.23,277300.0,7.5131,7.5184,7.5025,7.5131,277300.0
2009-05-11 12:40:00,14.23,14.23,14.22,14.23,78900.0,7.5131,7.5131,7.5078,7.5131,78900.0
2009-05-11 12:45:00,14.23,14.23,14.2,14.2,352800.0,7.5131,7.5131,7.4973,7.4973,352800.0
2009-05-11 12:50:00,14.21,14.21,14.19,14.19,314800.0,7.5025,7.5025,7.492,7.492,314800.0
2009-05-11 12:55:00,14.2,14.2,14.15,14.19,550500.0,7.4973,7.4973,7.4709,7.492,550500.0
2009-05-11 13:00:00,14.18,14.21,14.17,14.17,321500.0,7.4867,7.5025,7.4814,7.4814,321500.0
2009-05-11 13:05:00,14.17,14.19,14.17,14.18,530700.0,7.4814,7.492,7.4814,7.4867,530700.0
2009-05-11 13:10:00,14.18,14.21,14.18,14.18,213400.0,7.4867,7.5025,7.4867,7.4867,213400.0
2009-05-11 13:15:00,14.18,14.2,14.18,14.19,233900.0,7.4867,7.4973,7.4867,7.492,233900.0
2009-05-11 13:20:00,14.18,14.2,14.17,14.17,234000.0,7.4867,7.4973,7.4814,7.4814,234000.0
2009-05-11 13:25:00,14.18,14.18,14.17,14.17,54800.0,7.4867,7.4867,7.4814,7.4814,54800.0
2009-05-11 13:30:00,14.18,14.18,14.17,14.18,164900.0,7.4867,7.4867,7.4814,7.4867,164900.0
2009-05-11 13:35:00,14.18,14.2,14.15,14.16,573800.0,7.4867,7.4973,7.4709,7.4761,573800.0
2009-05-11 13:40:00,14.17,14.17,14.16,14.17,99300.0,7.4814,7.4814,7.4761,7.4814,99300.0
2009-05-11 13:45:00,14.16,14.22,14.16,14.21,826400.0,7.4761,7.5078,7.4761,7.5025,826400.0
2009-05-11 13:50:00,14.21,14.27,14.21,14.25,1065100.0,7.5025,7.5342,7.5025,7.5237,1065100.0
2009-05-11 13:55:00,14.25,14.26,14.22,14.23,449700.0,7.5237,7.5289,7.5078,7.5131,449700.0
2009-05-11 14:00:00,14.23,14.24,14.2,14.21,307700.0,7.5131,7.5184,7.4973,7.5025,307700.0
2009-05-11 14:05:00,14.2,14.21,14.17,14.2,297200.0,7.4973,7.5025,7.4814,7.4973,297200.0
2009-05-11 14:10:00,14.2,14.2,14.17,14.17,363800.0,7.4973,7.4973,7.4814,7.4814,363800.0
2009-05-11 14:15:00,14.17,14.17,14.14,14.16,405200.0,7.4814,7.4814,7.4656,7.4761,405200.0
2009-05-11 14:20:00,14.16,14.16,14.12,14.15,518300.0,7.4761,7.4761,7.455,7.4709,518300.0
2009-05-11 14:25:00,14.15,14.15,14.14,14.15,179400.0,7.4709,7.4709,7.4656,7.4709,179400.0
2009-05-11 14:30:00,14.14,14.17,14.14,14.17,232200.0,7.4656,7.4814,7.4656,7.4814,232200.0
2009-05-11 14:35:00,14.16,14.17,14.15,14.15,566100.0,7.4761,7.4814,7.4709,7.4709,566100.0
2009-05-11 14:40:00,14.15,14.17,14.15,14.17,204600.0,7.4709,7.4814,7.4709,7.4814,204600.0
2009-05-11 14:45:00,14.16,14.21,14.16,14.21,589800.0,7.4761,7.5025,7.4761,7.5025,589800.0
2009-05-11 14:50:00,14.2,14.21,14.2,14.2,137600.0,7.4973,7.5025,7.4973,7.4973,137600.0
2009-05-11 14:55:00,14.21,14.23,14.2,14.21,400700.0,7.5025,7.5131,7.4973,7.5025,400700.0
2009-05-11 15:00:00,14.21,14.23,14.2,14.2,461400.0,7.5025,7.5131,7.4973,7.4973,461400.0
2009-05-11 15:05:00,14.2,14.21,14.18,14.19,205100.0,7.4973,7.5025,7.4867,7.492,205100.0
2009-05-11 15:10:00,14.19,14.2,14.17,14.18,406000.0,7.492,7.4973,7.4814,7.4867,406000.0
2009-05-11 15:15:00,14.18,14.2,14.16,14.17,339300.0,7.4867,7.4973,7.4761,7.4814,339300.0
2009-05-11 15:20:00,14.17,14.17,14.13,14.13,474000.0,7.4814,7.4814,7.4603,7.4603,474000.0
2009-05-11 15:25:00,14.13,14.16,14.13,14.14,747700.0,7.4603,7.4761,7.4603,7.4656,747700.0
2009-05-11 15:30:00,14.14,14.15,14.13,14.14,647900.0,7.4656,7.4709,7.4603,7.4656,647900.0
2009-05-11 15:35:00,14.14,14.15,14.11,14.15,839300.0,7.4656,7.4709,7.4497,7.4709,839300.0
2009-05-11 15:40:00,14.14,14.17,14.14,14.15,733600.0,7.4656,7.4814,7.4656,7.4709,733600.0
2009-05-11 15:45:00,14.15,14.17,14.14,14.16,741300.0,7.4709,7.4814,7.4656,7.4761,741300.0
2009-05-11 15:50:00,14.16,14.22,14.15,14.19,1538400.0,7.4761,7.5078,7.4709,7.492,1538400.0
2009-05-11 15:55:00,14.18,14.19,14.12,14.15,4394200.0,7.4867,7.492,7.455,7.4709,4394200.0
2009-05-12 09:30:00,14.24,14.35,14.2,14.31,1478100.0,7.5184,7.5765,7.4973,7.5553,1478100.0
2009-05-12 09:35:00,14.31,14.37,14.31,14.36,1203800.0,7.5553,7.587,7.5553,7.5817,1203800.0
2009-05-12 09:40:00,14.36,14.49,14.34,14.45,3044600.0,7.5817,7.6504,7.5712,7.6293,3044600.0
2009-05-12 09:45:00,14.45,14.58,14.45,14.58,1995800.0,7.6293,7.6979,7.6293,7.6979,1995800.0
2009-05-12 09:50:00,14.57,14.65,14.56,14.62,2857400.0,7.6926,7.7348,7.6873,7.719,2857400.0
2009-05-12 09:55:00,14.63,14.72,14.62,14.63,1166700.0,7.7243,7.7718,7.719,7.7243,1166700.0
2009-05-12 10:00:00,14.64,14.65,14.57,14.61,2337900.0,7.7296,7.7348,7.6926,7.7137,2337900.0
2009-05-12 10:05:00,14.61,14.65,14.6,14.65,952800.0,7.7137,7.7348,7.7084,7.7348,952800.0
2009-05-12 10:10:00,14.64,14.65,14.59,14.61,2142500.0,7.7296,7.7348,7.7032,7.7137,2142500.0
2009-05-12 10:15:00,14.6,14.65,14.6,14.63,881100.0,7.7084,7.7348,7.7084,7.7243,881100.0
2009-05-12 10:20:00,14.62,14.7,14.62,14.68,1191500.0,7.719,7.7612,7.719,7.7507,1191500.0
2009-05-12 10:25:00,14.68,14.79,14.67,14.78,1250000.0,7.7507,7.8088,7.7454,7.8035,1250000.0
2009-05-12 10:30:00,14.79,14.85,14.78,14.81,1929800.0,7.8088,7.8404,7.8035,7.8193,1929800.0
2009-05-12 10:35:00,14.81,14.87,14.81,14.83,2016700.0,7.8193,7.851,7.8193,7.8299,2016700.0
2009-05-12 10:40:00,14.83,14.94,14.82,14.94,4202400.0,7.8299,7.888,7.8246,7.888,4202400.0
2009-05-12 10:45:00,14.93,14.99,14.9,14.97,2806500.0,7.8827,7.9144,7.8668,7.9038,2806500.0
2009-05-12 10:50:00,14.97,15.07,14.96,15.04,3774800.0,7.9038,7.9566,7.8985,7.9408,3774800.0
2009-05-12 10:55:00,15.04,15.21,15.03,15.14,4492000.0,7.9408,8.0305,7.9355,7.9936,4492000.0
2009-05-12 11:00:00,15.14,15.16,15.04,15.05,3659300.0,7.9936,8.0041,7.9408,7.946,3659300.0
2009-05-12 11:05:00,15.06,15.07,14.91,14.91,2841400.0,7.9513,7.9566,7.8721,7.8721,2841400.0
2009-05-12 11:10:00,14.92,14.96,14.81,14.93,3440700.0,7.8774,7.8985,7.8193,7.8827,3440700.0
2009-05-12 11:15:00,14.92,14.98,14.88,14.89,2316900.0,7.8774,7.9091,7.8563,7.8616,2316900.0
2009-05-12 11:20:00,14.9,14.9,14.83,14.85,2157900.0,7.8668,7.8668,7.8299,7.8404,2157900.0
2009-05-12 11:25:00,14.84,14.86,14.8,14.83,2075700.0,7.8352,7.8457,7.814,7.8299,2075700.0
2009-05-12 11:30:00,14.82,14.86,14.8,14.81,2377300.0,7.8246,7.8457,7.814,7.8193,2377300.0
2009-05-12 11:35:00,14.81,14.88,14.77,14.87,2040600.0,7.8193,7.8563,7.7982,7.851,2040600.0
2009-05-12 11:40:00,14.86,14.88,14.84,14.85,1535200.0,7.8457,7.8563,7.8352,7.8404,1535200.0
2009-05-12 11:45:00,14.84,14.86,14.83,14.84,1166100.0,7.8352,7.8457,7.8299,7.8352,1166100.0
2009-05-12 11:50:00,14.84,14.88,14.83,14.85,914800.0,7.8352,7.8563,7.8299,7.8404,914800.0
2009-05-12 11:55:00,14.85,14.9,14.85,14.89,550100.0,7.8404,7.8668,7.8404,7.8616,550100.0
2009-05-12 12:00:00,14.89,14.93,14.88,14.89,1376000.0,7.8616,7.8827,7.8563,7.8616,1376000.0
2009-05-12 12:05:00,14.9,14.92,14.88,14.91,1193500.0,7.8668,7.8774,7.8563,7.8721,1193500.0
2009-05-12 12:10:00,14.92,14.97,14.91,14.94,642600.0,7.8774,7.9038,7.8721,7.888,642600.0
2009-05-12 12:15:00,14.93,15.0,14.93,14.98,717800.0,7.8827,7.9196,7.8827,7.9091,717800.0
2009-05-12 12:20:00,14.98,14.99,14.93,14.94,1182000.0,7.9091,7.9144,7.8827,7.888,1182000.0
2009-05-12 12:25:00,14.94,15.0,14.94,15.0,627400.0,7.888,7.9196,7.888,7.9196,627400.0
2009-05-12 12:30:00,15.0,15.08,14.99,15.03,1784800.0,7.9196,7.9619,7.9144,7.9355,1784800.0
2009-05-12 12:35:00,15.03,15.08,15.02,15.08,492600.0,7.9355,7.9619,7.9302,7.9619,492600.0
2009-05-12 12:40:00,15.08,15.09,15.03,15.04,665500.0,7.9619,7.9672,7.9355,7.9408,665500.0
2009-05-12 12:45:00,15.05,15.08,15.02,15.05,836000.0,7.946,7.9619,7.9302,7.946,836000.0
2009-05-12 12:50:00,15.05,15.1,15.05,15.09,653800.0,7.946,7.9724,7.946,7.9672,653800.0
2009-05-12 12:55:00,15.1,15.11,15.05,15.06,1261300.0,7.9724,7.9777,7.946,7.9513,1261300.0
2009-05-12 13:00:00,15.05,15.08,15.05,15.05,983400.0,7.946,7.9619,7.946,7.946,983400.0
2009-05-12 13:05:00,15.05,15.08,14.98,15.01,1165400.0,7.946,7.9619,7.9091,7.9249,1165400.0
2009-05-12 13:10:00,15.01,15.04,14.94,14.94,668800.0,7.9249,7.9408,7.888,7.888,668800.0
2009-05-12 13:15:00,14.94,14.95,14.86,14.88,1395600.0,7.888,7.8932,7.8457,7.8563,1395600.0
2009-05-12 13:20:00,14.87,14.91,14.86,14.86,567100.0,7.851,7.8721,7.8457,7.8457,567100.0
2009-05-12 13:25:00,14.86,14.89,14.85,14.85,626800.0,7.8457,7.8616,7.8404,7.8404,626800.0
2009-05-12 13:30:00,14.85,14.9,14.85,14.9,635500.0,7.8404,7.8668,7.8404,7.8668,635500.0
2009-05-12 13:35:00,14.9,14.93,14.9,14.92,590900.0,7.8668,7.8827,7.8668,7.8774,590900.0
2009-05-12 13:40:00,14.92,14.93,14.91,14.93,435200.0,7.8774,7.8827,7.8721,7.8827,435200.0
2009-05-12 13:45:00,14.92,14.93,14.88,14.89,527300.0,7.8774,7.8827,7.8563,7.8616,527300.0
2009-05-12 13:50:00,14.89,14.9,14.88,14.89,226600.0,7.8616,7.8668,7.8563,7.8616,226600.0
2009-05-12 13:55:00,14.89,14.9,14.86,14.86,283800.0,7.8616,7.8668,7.8457,7.8457,283800.0
2009-05-12 14:00:00,14.86,14.87,14.86,14.86,358400.0,7.8457,7.851,7.8457,7.8457,358400.0
2009-05-12 14:05:00,14.86,14.9,14.86,14.86,649500.0,7.8457,7.8668,7.8457,7.8457,649500.0
2009-05-12 14:10:00,14.87,14.88,14.85,14.86,803300.0,7.851,7.8563,7.8404,7.8457,803300.0
2009-05-12 14:15:00,14.86,14.89,14.85,14.88,1107300.0,7.8457,7.8616,7.8404,7.8563,1107300.0
2009-05-12 14:20:00,14.89,14.9,14.86,14.86,381400.0,7.8616,7.8668,7.8457,7.8457,381400.0
2009-05-12 14:25:00,14.86,14.87,14.84,14.86,926700.0,7.8457,7.851,7.8352,7.8457,926700.0
2009-05-12 14:30:00,14.85,14.86,14.81,14.81,1063900.0,7.8404,7.8457,7.8193,7.8193,1063900.0
2009-05-12 14:35:00,14.81,14.86,14.81,14.85,570800.0,7.8193,7.8457,7.8193,7.8404,570800.0
2009-05-12 14:40:00,14.85,14.86,14.81,14.85,986300.0,7.8404,7.8457,7.8193,7.8404,986300.0
2009-05-12 14:45:00,14.85,14.88,14.83,14.88,2141700.0,7.8404,7.8563,7.8299,7.8563,2141700.0
2009-05-12 14:50:00,14.88,14.91,14.87,14.9,1042200.0,7.8563,7.8721,7.851,7.8668,1042200.0
2009-05-12 14:55:00,14.9,14.95,14.89,14.95,1453500.0,7.8668,7.8932,7.8616,7.8932,1453500.0
2009-05-12 15:00:00,14.95,15.01,14.89,14.98,1613900.0,7.8932,7.9249,7.8616,7.9091,1613900.0
2009-05-12 15:05:00,14.98,15.04,14.97,14.97,1463100.0,7.9091,7.9408,7.9038,7.9038,1463100.0
2009-05-12 15:10:00,14.96,15.02,14.95,14.99,903000.0,7.8985,7.9302,7.8932,7.9144,903000.0
2009-05-12 15:15:00,14.99,15.0,14.91,14.91,888400.0,7.9144,7.9196,7.8721,7.8721,888400.0
2009-05-12 15:20:00,14.91,14.92,14.88,14.92,826300.0,7.8721,7.8774,7.8563,7.8774,826300.0
2009-05-12 15:25:00,14.92,14.99,14.91,14.98,1402100.0,7.8774,7.9144,7.8721,7.9091,1402100.0
2009-05-12 15:30:00,14.97,15.02,14.95,15.0,1473500.0,7.9038,7.9302,7.8932,7.9196,1473500.0
2009-05-12 15:35:00,15.0,15.01,14.96,14.97,777900.0,7.9196,7.9249,7.8985,7.9038,777900.0
2009-05-12 15:40:00,14.96,14.97,14.89,14.89,1267000.0,7.8985,7.9038,7.8616,7.8616,1267000.0
2009-05-12 15:45:00,14.89,14.93,14.88,14.89,1115200.0,7.8616,7.8827,7.8563,7.8616,1115200.0
2009-05-12 15:50:00,14.89,14.94,14.89,14.89,2195900.0,7.8616,7.888,7.8616,7.8616,2195900.0
2009-05-12 15:55:00,14.9,14.93,14.87,14.92,2519200.0,7.8668,7.8827,7.851,7.8774,2519200.0
2009-05-13 09:30:00,15.09,15.16,14.98,15.15,2655900.0,7.9672,8.0041,7.9091,7.9988,2655900.0
2009-05-13 09:35:00,15.14,15.25,15.07,15.22,2503600.0,7.9936,8.0516,7.9566,8.0358,2503600.0
2009-05-13 09:40:00,15.22,15.35,15.2,15.32,2252000.0,8.0358,8.1044,8.0252,8.0886,2252000.0
2009-05-13 09:45:00,15.32,15.47,15.27,15.45,3792700.0,8.0886,8.1678,8.0622,8.1572,3792700.0
2009-05-13 09:50:00,15.45,15.46,15.31,15.35,2485100.0,8.1572,8.1625,8.0833,8.1044,2485100.0
2009-05-13 09:55:00,15.35,15.55,15.32,15.52,2726500.0,8.1044,8.21,8.0886,8.1942,2726500.0
2009-05-13 10:00:00,15.52,15.57,15.47,15.47,1954700.0,8.1942,8.2206,8.1678,8.1678,1954700.0
2009-05-13 10:05:00,15.48,15.49,15.42,15.45,1671400.0,8.1731,8.1783,8.1414,8.1572,1671400.0
2009-05-13 10:10:00,15.45,15.52,15.44,15.51,1753100.0,8.1572,8.1942,8.1519,8.1889,1753100.0
2009-05-13 10:15:00,15.5,15.51,15.44,15.46,1222900.0,8.1836,8.1889,8.1519,8.1625,1222900.0
2009-05-13 10:20:00,15.46,15.52,15.45,15.5,882800.0,8.1625,8.1942,8.1572,8.1836,882800.0
2009-05-13 10:25:00,15.51,15.53,15.47,15.51,781800.0,8.1889,8.1995,8.1678,8.1889,781800.0
2009-05-13 10:30:00,15.51,15.6,15.5,15.58,1775700.0,8.1889,8.2364,8.1836,8.2259,1775700.0
2009-05-13 10:35:00,15.58,15.58,15.47,15.5,2145800.0,8.2259,8.2259,8.1678,8.1836,2145800.0
2009-05-13 10:40:00,15.5,15.5,15.44,15.46,1642500.0,8.1836,8.1836,8.1519,8.1625,1642500.0
2009-05-13 10:45:00,15.46,15.48,15.41,15.43,1981000.0,8.1625,8.1731,8.1361,8.1467,1981000.0
2009-05-13 10:50:00,15.43,15.44,15.38,15.4,945500.0,8.1467,8.1519,8.1203,8.1308,945500.0
2009-05-13 10:55:00,15.4,15.42,15.38,15.38,664000.0,8.1308,8.1414,8.1203,8.1203,664000.0
2009-05-13 11:00:00,15.39,15.39,15.35,15.38,1010500.0,8.1255,8.1255,8.1044,8.1203,1010500.0
2009-05-13 11:05:00,15.39,15.4,15.35,15.38,815900.0,8.1255,8.1308,8.1044,8.1203,815900.0
2009-05-13 11:10:00,15.37,15.38,15.35,15.36,988300.0,8.115,8.1203,8.1044,8.1097,988300.0
2009-05-13 11:15:00,15.36,15.38,15.35,15.36,837000.0,8.1097,8.1203,8.1044,8.1097,837000.0
2009-05-13 11:20:00,15.37,15.39,15.35,15.36,561100.0,8.115,8.1255,8.1044,8.1097,561100.0
2009-05-13 11:25:00,15.37,15.37,15.35,15.36,769200.0,8.115,8.115,8.1044,8.1097,769200.0
2009-05-13 11:30:00,15.35,15.38,15.35,15.38,452100.0,8.1044,8.1203,8.1044,8.1203,452100.0
2009-05-13 11:35:00,15.38,15.39,15.34,15.34,1155900.0,8.1203,8.1255,8.0991,8.0991,1155900.0
2009-05-13 11:40:00,15.34,15.35,15.31,15.31,519700.0,8.0991,8.1044,8.0833,8.0833,519700.0
2009-05-13 11:45:00,15.31,15.31,15.27,15.27,1447900.0,8.0833,8.0833,8.0622,8.0622,1447900.0
2009-05-13 11:50:00,15.28,15.31,15.26,15.26,691000.0,8.0675,8.0833,8.0569,8.0569,691000.0
2009-05-13 11:55:00,15.26,15.3,15.26,15.29,381900.0,8.0569,8.078,8.0569,8.0728,381900.0
2009-05-13 12:00:00,15.29,15.3,15.26,15.27,600100.0,8.0728,8.078,8.0569,8.0622,600100.0
2009-05-13 12:05:00,15.27,15.3,15.26,15.3,375800.0,8.0622,8.078,8.0569,8.078,375800.0
2009-05-13 12:10:00,15.29,15.3,15.29,15.3,310900.0,8.0728,8.078,8.0728,8.078,310900.0
2009-05-13 12:15:00,15.3,15.31,15.28,15.3,884500.0,8.078,8.0833,8.0675,8.078,884500.0
2009-05-13 12:20:00,15.3,15.31,15.27,15.3,375100.0,8.078,8.0833,8.0622,8.078,375100.0
2009-05-13 12:25:00,15.3,15.32,15.27,15.3,522500.0,8.078,8.0886,8.0622,8.078,522500.0
2009-05-13 12:30:00,15.3,15.34,15.29,15.34,1006800.0,8.078,8.0991,8.0728,8.0991,1006800.0
2009-05-13 12:35:00,15.33,15.39,15.33,15.38,1637800.0,8.0939,8.1255,8.0939,8.1203,1637800.0
2009-05-13 12:40:00,15.38,15.4,15.37,15.39,874500.0,8.1203,8.1308,8.115,8.1255,874500.0
2009-05-13 12:45:00,15.4,15.41,15.39,15.41,496300.0,8.1308,8.1361,8.1255,8.1361,496300.0
2009-05-13 12:50:00,15.41,15.43,15.37,15.39,1326000.0,8.1361,8.1467,8.115,8.1255,1326000.0
2009-05-13 12:55:00,15.39,15.42,15.36,15.42,758800.0,8.1255,8.1414,8.1097,8.1414,758800.0
2009-05-13 13:00:00,15.41,15.42,15.36,15.38,871900.0,8.1361,8.1414,8.1097,8.1203,871900.0
2009-05-13 13:05:00,15.39,15.41,15.34,15.37,804800.0,8.1255,8.1361,8.0991,8.115,804800.0
2009-05-13 13:10:00,15.37,15.4,15.3,15.34,1472900.0,8.115,8.1308,8.078,8.0991,1472900.0
2009-05-13 13:15:00,15.34,15.5,15.3,15.3,787200.0,8.0991,8.1836,8.078,8.078,787200.0
2009-05-13 13:20:00,15.31,15.36,15.3,15.34,945700.0,8.0833,8.1097,8.078,8.0991,945700.0
2009-05-13 13:25:00,15.34,15.36,15.31,15.35,801500.0,8.0991,8.1097,8.0833,8.1044,801500.0
2009-05-13 13:30:00,15.35,15.36,15.27,15.3,2039300.0,8.1044,8.1097,8.0622,8.078,2039300.0
2009-05-13 13:35:00,15.3,15.35,15.29,15.3,1151700.0,8.078,8.1044,8.0728,8.078,1151700.0
2009-05-13 13:40:00,15.29,15.31,15.28,15.28,576800.0,8.0728,8.0833,8.0675,8.0675,576800.0
2009-05-13 13:45:00,15.28,15.31,15.28,15.3,441000.0,8.0675,8.0833,8.0675,8.078,441000.0
2009-05-13 13:50:00,15.29,15.38,15.29,15.35,1493600.0,8.0728,8.1203,8.0728,8.1044,1493600.0
2009-05-13 13:55:00,15.35,15.37,15.31,15.36,526300.0,8.1044,8.115,8.0833,8.1097,526300.0
2009-05-13 14:00:00,15.36,15.37,15.31,15.31,705500.0,8.1097,8.115,8.0833,8.0833,705500.0
2009-05-13 14:05:00,15.31,15.35,15.31,15.34,1716500.0,8.0833,8.1044,8.0833,8.0991,1716500.0
2009-05-13 14:10:00,15.34,15.36,15.32,15.33,1766500.0,8.0991,8.1097,8.0886,8.0939,1766500.0
2009-05-13 14:15:00,15.33,15.34,15.32,15.33,856400.0,8.0939,8.0991,8.0886,8.0939,856400.0
2009-05-13 14:20:00,15.34,15.34,15.3,15.32,702300.0,8.0991,8.0991,8.078,8.0886,702300.0
2009-05-13 14:25:00,15.33,15.34,15.32,15.33,759100.0,8.0939,8.0991,8.0886,8.0939,759100.0
2009-05-13 14:30:00,15.33,15.38,15.32,15.37,986400.0,8.0939,8.1203,8.0886,8.115,986400.0
2009-05-13 14:35:00,15.36,15.37,15.34,15.34,350300.0,8.1097,8.115,8.0991,8.0991,350300.0
2009-05-13 14:40:00,15.35,15.37,15.32,15.35,1238800.0,8.1044,8.115,8.0886,8.1044,1238800.0
2009-05-13 14:45:00,15.35,15.38,15.34,15.35,818100.0,8.1044,8.1203,8.0991,8.1044,818100.0
2009-05-13 14:50:00,15.35,15.37,15.29,15.3,1003000.0,8.1044,8.115,8.0728,8.078,1003000.0
2009-05-13 14:55:00,15.3,15.35,15.29,15.33,603200.0,8.078,8.1044,8.0728,8.0939,603200.0
2009-05-13 15:00:00,15.33,15.34,15.29,15.29,552500.0,8.0939,8.0991,8.0728,8.0728,552500.0
2009-05-13 15:05:00,15.3,15.31,15.26,15.27,899000.0,8.078,8.0833,8.0569,8.0622,899000.0
2009-05-13 15:10:00,15.28,15.3,15.26,15.26,572900.0,8.0675,8.078,8.0569,8.0569,572900.0
2009-05-13 15:15:00,15.27,15.3,15.26,15.3,1044400.0,8.0622,8.078,8.0569,8.078,1044400.0
2009-05-13 15:20:00,15.29,15.34,15.29,15.32,812500.0,8.0728,8.0991,8.0728,8.0886,812500.0
2009-05-13 15:25:00,15.32,15.33,15.26,15.29,874900.0,8.0886,8.0939,8.0569,8.0728,874900.0
2009-05-13 15:30:00,15.29,15.32,15.26,15.29,1592500.0,8.0728,8.0886,8.0569,8.0728,1592500.0
2009-05-13 15:35:00,15.29,15.31,15.27,15.27,1589100.0,8.0728,8.0833,8.0622,8.0622,1589100.0
2009-05-13 15:40:00,15.27,15.3,15.26,15.29,1544100.0,8.0622,8.078,8.0569,8.0728,1544100.0
2009-05-13 15:45:00,15.29,15.34,15.28,15.31,1822000.0,8.0728,8.0991,8.0675,8.0833,1822000.0
2009-05-13 15:50:00,15.32,15.32,15.25,15.27,2409800.0,8.0886,8.0886,8.0516,8.0622,2409800.0
2009-05-13 15:55:00,15.27,15.29,15.25,15.25,2303800.0,8.0622,8.0728,8.0516,8.0516,2303800.0
2009-05-14 09:30:00,15.32,15.43,15.19,15.41,1854100.0,8.0886,8.1467,8.02,8.1361,1854100.0
2009-05-14 09:35:00,15.41,15.42,15.34,15.37,1361700.0,8.1361,8.1414,8.0991,8.115,1361700.0
2009-05-14 09:40:00,15.37,15.48,15.35,15.45,1109000.0,8.115,8.1731,8.1044,8.1572,1109000.0
2009-05-14 09:45:00,15.46,15.47,15.39,15.4,840700.0,8.1625,8.1678,8.1255,8.1308,840700.0
2009-05-14 09:50:00,15.4,15.45,15.4,15.43,608100.0,8.1308,8.1572,8.1308,8.1467,608100.0
2009-05-14 09:55:00,15.42,15.43,15.4,15.43,576100.0,8.1414,8.1467,8.1308,8.1467,576100.0
2009-05-14 10:00:00,15.44,15.46,15.4,15.41,753600.0,8.1519,8.1625,8.1308,8.1361,753600.0
2009-05-14 10:05:00,15.41,15.41,15.38,15.4,695500.0,8.1361,8.1361,8.1203,8.1308,695500.0
2009-05-14 10:10:00,15.4,15.48,15.4,15.48,931700.0,8.1308,8.1731,8.1308,8.1731,931700.0
2009-05-14 10:15:00,15.48,15.5,15.46,15.47,1028900.0,8.1731,8.1836,8.1625,8.1678,1028900.0
2009-05-14 10:20:00,15.48,15.49,15.42,15.46,844400.0,8.1731,8.1783,8.1414,8.1625,844400.0
2009-05-14 10:25:00,15.46,15.47,15.44,15.44,686400.0,8.1625,8.1678,8.1519,8.1519,686400.0
2009-05-14 10:30:00,15.45,15.48,15.41,15.48,994700.0,8.1572,8.1731,8.1361,8.1731,994700.0
2009-05-14 10:35:00,15.47,15.48,15.4,15.4,441700.0,8.1678,8.1731,8.1308,8.1308,441700.0
2009-05-14 10:40:00,15.41,15.42,15.39,15.4,441600.0,8.1361,8.1414,8.1255,8.1308,441600.0
2009-05-14 10:45:00,15.4,15.41,15.37,15.38,662400.0,8.1308,8.1361,8.115,8.1203,662400.0
2009-05-14 10:50:00,15.38,15.41,15.37,15.38,870800.0,8.1203,8.1361,8.115,8.1203,870800.0
2009-05-14 10:55:00,15.37,15.45,15.37,15.45,519300.0,8.115,8.1572,8.115,8.1572,519300.0
2009-05-14 11:00:00,15.45,15.46,15.43,15.44,514900.0,8.1572,8.1625,8.1467,8.1519,514900.0
2009-05-14 11:05:00,15.43,15.44,15.37,15.38,511300.0,8.1467,8.1519,8.115,8.1203,511300.0
2009-05-14 11:10:00,15.37,15.37,15.32,15.34,1521500.0,8.115,8.115,8.0886,8.0991,1521500.0
2009-05-14 11:15:00,15.34,15.35,15.3,15.32,584700.0,8.0991,8.1044,8.078,8.0886,584700.0
2009-05-14 11:20:00,15.32,15.33,15.31,15.33,659100.0,8.0886,8.0939,8.0833,8.0939,659100.0
2009-05-14 11:25:00,15.33,15.33,15.32,15.33,339800.0,8.0939,8.0939,8.0886,8.0939,339800.0
2009-05-14 11:30:00,15.33,15.38,15.32,15.37,775500.0,8.0939,8.1203,8.0886,8.115,775500.0
2009-05-14 11:35:00,15.38,15.38,15.32,15.33,483700.0,8.1203,8.1203,8.0886,8.0939,483700.0
2009-05-14 11:40:00,15.33,15.38,15.31,15.37,777800.0,8.0939,8.1203,8.0833,8.115,777800.0
2009-05-14 11:45:00,15.36,15.37,15.34,15.35,564000.0,8.1097,8.115,8.0991,8.1044,564000.0
2009-05-14 11:50:00,15.35,15.35,15.31,15.32,323500.0,8.1044,8.1044,8.0833,8.0886,323500.0
2009-05-14 11:55:00,15.32,15.32,15.31,15.31,138200.0,8.0886,8.0886,8.0833,8.0833,138200.0
2009-05-14 12:00:00,15.31,15.32,15.3,15.31,357600.0,8.0833,8.0886,8.078,8.0833,357600.0
2009-05-14 12:05:00,15.3,15.35,15.29,15.34,826700.0,8.078,8.1044,8.0728,8.0991,826700.0
2009-05-14 12:10:00,15.34,15.34,15.32,15.34,379600.0,8.0991,8.0991,8.0886,8.0991,379600.0
2009-05-14 12:15:00,15.33,15.34,15.33,15.34,192400.0,8.0939,8.0991,8.0939,8.0991,192400.0
2009-05-14 12:20:00,15.34,15.36,15.33,15.34,391800.0,8.0991,8.1097,8.0939,8.0991,391800.0
2009-05-14 12:25:00,15.34,15.35,15.33,15.33,162000.0,8.0991,8.1044,8.0939,8.0939,162000.0
2009-05-14 12:30:00,15.33,15.35,15.33,15.35,299300.0,8.0939,8.1044,8.0939,8.1044,299300.0
2009-05-14 12:35:00,15.35,15.36,15.34,15.36,213500.0,8.1044,8.1097,8.0991,8.1097,213500.0
2009-05-14 12:40:00,15.36,15.36,15.35,15.36,154100.0,8.1097,8.1097,8.1044,8.1097,154100.0
2009-05-14 12:45:00,15.35,15.36,15.35,15.36,166600.0,8.1044,8.1097,8.1044,8.1097,166600.0
2009-05-14 12:50:00,15.36,15.37,15.36,15.37,189200.0,8.1097,8.115,8.1097,8.115,189200.0
2009-05-14 12:55:00,15.37,15.37,15.35,15.35,370600.0,8.115,8.115,8.1044,8.1044,370600.0
2009-05-14 13:00:00,15.35,15.38,15.34,15.38,693700.0,8.1044,8.1203,8.0991,8.1203,693700.0
2009-05-14 13:05:00,15.38,15.4,15.37,15.38,546400.0,8.1203,8.1308,8.115,8.1203,546400.0
2009-05-14 13:10:00,15.38,15.38,15.33,15.34,818300.0,8.1203,8.1203,8.0939,8.0991,818300.0
2009-05-14 13:15:00,15.34,15.35,15.3,15.34,440700.0,8.0991,8.1044,8.078,8.0991,440700.0
2009-05-14 13:20:00,15.34,15.34,15.3,15.3,464400.0,8.0991,8.0991,8.078,8.078,464400.0
2009-05-14 13:25:00,15.3,15.35,15.3,15.33,343900.0,8.078,8.1044,8.078,8.0939,343900.0
2009-05-14 13:30:00,15.33,15.34,15.31,15.33,333800.0,8.0939,8.0991,8.0833,8.0939,333800.0
2009-05-14 13:35:00,15.32,15.34,15.31,15.31,468900.0,8.0886,8.0991,8.0833,8.0833,468900.0
2009-05-14 13:40:00,15.31,15.32,15.29,15.31,446400.0,8.0833,8.0886,8.0728,8.0833,446400.0
2009-05-14 13:45:00,15.3,15.31,15.29,15.3,230800.0,8.078,8.0833,8.0728,8.078,230800.0
2009-05-14 13:50:00,15.3,15.3,15.27,15.28,538900.0,8.078,8.078,8.0622,8.0675,538900.0
2009-05-14 13:55:00,15.29,15.29,15.26,15.27,238100.0,8.0728,8.0728,8.0569,8.0622,238100.0
2009-05-14 14:00:00,15.26,15.28,15.25,15.25,419400.0,8.0569,8.0675,8.0516,8.0516,419400.0
2009-05-14 14:05:00,15.26,15.31,15.25,15.31,268100.0,8.0569,8.0833,8.0516,8.0833,268100.0
2009-05-14 14:10:00,15.31,15.33,15.29,15.33,468600.0,8.0833,8.0939,8.0728,8.0939,468600.0
2009-05-14 14:15:00,15.32,15.35,15.32,15.34,303400.0,8.0886,8.1044,8.0886,8.0991,303400.0
2009-05-14 14:20:00,15.33,15.35,15.33,15.35,186600.0,8.0939,8.1044,8.0939,8.1044,186600.0
2009-05-14 14:25:00,15.35,15.35,15.33,15.34,326400.0,8.1044,8.1044,8.0939,8.0991,326400.0
2009-05-14 14:30:00,15.35,15.35,15.34,15.35,353900.0,8.1044,8.1044,8.0991,8.1044,353900.0
2009-05-14 14:35:00,15.35,15.38,15.35,15.38,276500.0,8.1044,8.1203,8.1044,8.1203,276500.0
2009-05-14 14:40:00,15.37,15.4,15.36,15.39,378200.0,8.115,8.1308,8.1097,8.1255,378200.0
2009-05-14 14:45:00,15.39,15.39,15.32,15.33,781200.0,8.1255,8.1255,8.0886,8.0939,781200.0
2009-05-14 14:50:00,15.33,15.35,15.31,15.35,502600.0,8.0939,8.1044,8.0833,8.1044,502600.0
2009-05-14 14:55:00,15.35,15.38,15.34,15.36,349600.0,8.1044,8.1203,8.0991,8.1097,349600.0
2009-05-14 15:00:00,15.37,15.4,15.36,15.4,218400.0,8.115,8.1308,8.1097,8.1308,218400.0
2009-05-14 15:05:00,15.39,15.4,15.36,15.38,455900.0,8.1255,8.1308,8.1097,8.1203,455900.0
2009-05-14 15:10:00,15.37,15.38,15.35,15.37,521400.0,8.115,8.1203,8.1044,8.115,521400.0
2009-05-14 15:15:00,15.36,15.38,15.35,15.37,544000.0,8.1097,8.1203,8.1044,8.115,544000.0
2009-05-14 15:20:00,15.36,15.39,15.36,15.39,273800.0,8.1097,8.1255,8.1097,8.1255,273800.0
2009-05-14 15:25:00,15.39,15.4,15.38,15.38,461200.0,8.1255,8.1308,8.1203,8.1203,461200.0
2009-05-14 15:30:00,15.38,15.4,15.34,15.35,647200.0,8.1203,8.1308,8.0991,8.1044,647200.0
2009-05-14 15:35:00,15.35,15.37,15.31,15.34,569500.0,8.1044,8.115,8.0833,8.0991,569500.0
2009-05-14 15:40:00,15.33,15.37,15.33,15.36,795400.0,8.0939,8.115,8.0939,8.1097,795400.0
2009-05-14 15:45:00,15.35,15.37,15.34,15.37,630700.0,8.1044,8.115,8.0991,8.115,630700.0
2009-05-14 15:50:00,15.37,15.39,15.32,15.32,1366000.0,8.115,8.1255,8.0886,8.0886,1366000.0
2009-05-14 15:55:00,15.32,15.35,15.29,15.33,1787600.0,8.0886,8.1044,8.0728,8.0939,1787600.0
2009-05-15 09:30:00,15.18,15.29,15.1,15.13,4773100.0,8.0147,8.0728,7.9724,7.9883,4773100.0
2009-05-15 09:35:00,15.13,15.13,14.92,14.99,2025400.0,7.9883,7.9883,7.8774,7.9144,2025400.0
2009-05-15 09:40:00,14.99,15.07,14.96,15.05,1267400.0,7.9144,7.9566,7.8985,7.946,1267400.0
2009-05-15 09:45:00,15.04,15.09,15.01,15.04,1026900.0,7.9408,7.9672,7.9249,7.9408,1026900.0
2009-05-15 09:50:00,15.04,15.09,15.01,15.06,604100.0,7.9408,7.9672,7.9249,7.9513,604100.0
2009-05-15 09:55:00,15.07,15.09,15.04,15.05,479500.0,7.9566,7.9672,7.9408,7.946,479500.0
2009-05-15 10:00:00,15.06,15.07,15.02,15.03,668800.0,7.9513,7.9566,7.9302,7.9355,668800.0
2009-05-15 10:05:00,15.04,15.06,15.02,15.04,514600.0,7.9408,7.9513,7.9302,7.9408,514600.0
2009-05-15 10:10:00,15.04,15.07,15.04,15.06,386300.0,7.9408,7.9566,7.9408,7.9513,386300.0
2009-05-15 10:15:00,15.06,15.08,15.05,15.05,413500.0,7.9513,7.9619,7.946,7.946,413500.0
2009-05-15 10:20:00,15.05,15.06,15.03,15.04,523900.0,7.946,7.9513,7.9355,7.9408,523900.0
2009-05-15 10:25:00,15.05,15.05,15.01,15.01,450800.0,7.946,7.946,7.9249,7.9249,450800.0
2009-05-15 10:30:00,15.01,15.02,14.99,14.99,808200.0,7.9249,7.9302,7.9144,7.9144,808200.0
2009-05-15 10:35:00,14.99,15.04,14.99,15.04,765700.0,7.9144,7.9408,7.9144,7.9408,765700.0
2009-05-15 10:40:00,15.04,15.04,15.03,15.03,267600.0,7.9408,7.9408,7.9355,7.9355,267600.0
2009-05-15 10:45:00,15.04,15.06,15.01,15.02,581600.0,7.9408,7.9513,7.9249,7.9302,581600.0
2009-05-15 10:50:00,15.02,15.03,15.0,15.02,480400.0,7.9302,7.9355,7.9196,7.9302,480400.0
2009-05-15 10:55:00,15.01,15.03,15.01,15.03,221300.0,7.9249,7.9355,7.9249,7.9355,221300.0
2009-05-15 11:00:00,15.02,15.06,15.02,15.06,403500.0,7.9302,7.9513,7.9302,7.9513,403500.0
2009-05-15 11:05:00,15.06,15.06,15.01,15.02,711000.0,7.9513,7.9513,7.9249,7.9302,711000.0
2009-05-15 11:10:00,15.02,15.04,15.0,15.03,433600.0,7.9302,7.9408,7.9196,7.9355,433600.0
2009-05-15 11:15:00,15.02,15.03,15.0,15.02,532600.0,7.9302,7.9355,7.9196,7.9302,532600.0
2009-05-15 11:20:00,15.02,15.03,14.98,14.98,463200.0,7.9302,7.9355,7.9091,7.9091,463200.0
2009-05-15 11:25:00,14.98,15.03,14.98,15.02,758600.0,7.9091,7.9355,7.9091,7.9302,758600.0
2009-05-15 11:30:00,15.02,15.03,15.01,15.02,996100.0,7.9302,7.9355,7.9249,7.9302,996100.0
2009-05-15 11:35:00,15.02,15.04,15.02,15.02,808400.0,7.9302,7.9408,7.9302,7.9302,808400.0
2009-05-15 11:40:00,15.02,15.04,15.02,15.03,531400.0,7.9302,7.9408,7.9302,7.9355,531400.0
2009-05-15 11:45:00,15.03,15.05,15.02,15.03,456100.0,7.9355,7.946,7.9302,7.9355,456100.0
2009-05-15 11:50:00,15.03,15.04,15.0,15.01,286600.0,7.9355,7.9408,7.9196,7.9249,286600.0
2009-05-15 11:55:00,15.0,15.01,15.0,15.0,143400.0,7.9196,7.9249,7.9196,7.9196,143400.0
2009-05-15 12:00:00,15.0,15.02,14.99,15.0,636600.0,7.9196,7.9302,7.9144,7.9196,636600.0
2009-05-15 12:05:00,15.0,15.01,15.0,15.01,212400.0,7.9196,7.9249,7.9196,7.9249,212400.0
2009-05-15 12:10:00,15.01,15.03,14.99,14.99,345900.0,7.9249,7.9355,7.9144,7.9144,345900.0
2009-05-15 12:15:00,14.99,15.01,14.99,15.0,233700.0,7.9144,7.9249,7.9144,7.9196,233700.0
2009-05-15 12:20:00,15.01,15.02,14.99,15.0,343900.0,7.9249,7.9302,7.9144,7.9196,343900.0
2009-05-15 12:25:00,15.01,15.01,14.99,14.99,120600.0,7.9249,7.9249,7.9144,7.9144,120600.0
2009-05-15 12:30:00,14.99,15.0,14.99,14.99,121900.0,7.9144,7.9196,7.9144,7.9144,121900.0
2009-05-15 12:35:00,15.0,15.01,14.99,15.01,220400.0,7.9196,7.9249,7.9144,7.9249,220400.0
2009-05-15 12:40:00,15.0,15.01,14.99,14.99,474200.0,7.9196,7.9249,7.9144,7.9144,474200.0
2009-05-15 12:45:00,14.99,15.0,14.99,14.99,143300.0,7.9144,7.9196,7.9144,7.9144,143300.0
2009-05-15 12:50:00,15.0,15.02,14.99,15.02,231300.0,7.9196,7.9302,7.9144,7.9302,231300.0
2009-05-15 12:55:00,15.01,15.02,15.0,15.0,219700.0,7.9249,7.9302,7.9196,7.9196,219700.0
2009-05-15 13:00:00,15.01,15.01,15.0,15.01,91700.0,7.9249,7.9249,7.9196,7.9249,91700.0
2009-05-15 13:05:00,15.01,15.02,15.0,15.01,306700.0,7.9249,7.9302,7.9196,7.9249,306700.0
2009-05-15 13:10:00,15.01,15.01,14.99,14.99,311000.0,7.9249,7.9249,7.9144,7.9144,311000.0
2009-05-15 13:15:00,15.0,15.01,14.99,15.0,105200.0,7.9196,7.9249,7.9144,7.9196,105200.0
2009-05-15 13:20:00,15.01,15.02,14.98,14.98,477000.0,7.9249,7.9302,7.9091,7.9091,477000.0
2009-05-15 13:25:00,14.99,15.0,14.95,14.95,807300.0,7.9144,7.9196,7.8932,7.8932,807300.0
2009-05-15 13:30:00,14.96,14.98,14.95,14.97,160500.0,7.8985,7.9091,7.8932,7.9038,160500.0
2009-05-15 13:35:00,14.97,14.98,14.96,14.98,195500.0,7.9038,7.9091,7.8985,7.9091,195500.0
2009-05-15 13:40:00,14.98,14.99,14.97,14.99,134200.0,7.9091,7.9144,7.9038,7.9144,134200.0
2009-05-15 13:45:00,14.99,14.99,14.98,14.98,183400.0,7.9144,7.9144,7.9091,7.9091,183400.0
2009-05-15 13:50:00,14.99,15.0,14.98,14.98,224200.0,7.9144,7.9196,7.9091,7.9091,224200.0
2009-05-15 13:55:00,14.98,15.0,14.98,14.99,144500.0,7.9091,7.9196,7.9091,7.9144,144500.0
2009-05-15 14:00:00,14.99,15.0,14.99,15.0,190000.0,7.9144,7.9196,7.9144,7.9196,190000.0
2009-05-15 14:05:00,14.99,15.0,14.97,15.0,535900.0,7.9144,7.9196,7.9038,7.9196,535900.0
2009-05-15 14:10:00,14.99,15.0,14.99,14.99,80700.0,7.9144,7.9196,7.9144,7.9144,80700.0
2009-05-15 14:15:00,15.0,15.0,14.99,14.99,317800.0,7.9196,7.9196,7.9144,7.9144,317800.0
2009-05-15 14:20:00,15.0,15.0,14.98,14.98,386500.0,7.9196,7.9196,7.9091,7.9091,386500.0
2009-05-15 14:25:00,14.98,14.99,14.95,14.96,261700.0,7.9091,7.9144,7.8932,7.8985,261700.0
2009-05-15 14:30:00,14.96,14.97,14.93,14.93,356000.0,7.8985,7.9038,7.8827,7.8827,356000.0
2009-05-15 14:35:00,14.94,14.95,14.92,14.94,923800.0,7.888,7.8932,7.8774,7.888,923800.0
2009-05-15 14:40:00,14.93,14.94,14.89,14.92,689600.0,7.8827,7.888,7.8616,7.8774,689600.0
2009-05-15 14:45:00,14.91,14.92,14.9,14.91,239500.0,7.8721,7.8774,7.8668,7.8721,239500.0
2009-05-15 14:50:00,14.92,14.96,14.9,14.93,586900.0,7.8774,7.8985,7.8668,7.8827,586900.0
2009-05-15 14:55:00,14.94,14.96,14.93,14.96,432500.0,7.888,7.8985,7.8827,7.8985,432500.0
2009-05-15 15:00:00,14.95,14.96,14.91,14.91,696200.0,7.8932,7.8985,7.8721,7.8721,696200.0
2009-05-15 15:05:00,14.91,14.95,14.91,14.93,502700.0,7.8721,7.8932,7.8721,7.8827,502700.0
2009-05-15 15:10:00,14.94,14.97,14.93,14.96,485200.0,7.888,7.9038,7.8827,7.8985,485200.0
2009-05-15 15:15:00,14.97,14.97,14.96,14.97,242900.0,7.9038,7.9038,7.8985,7.9038,242900.0
2009-05-15 15:20:00,14.96,14.99,14.96,14.98,1168000.0,7.8985,7.9144,7.8985,7.9091,1168000.0
2009-05-15 15:25:00,14.99,15.01,14.98,14.99,1475400.0,7.9144,7.9249,7.9091,7.9144,1475400.0
2009-05-15 15:30:00,14.99,15.0,14.94,14.98,645700.0,7.9144,7.9196,7.888,7.9091,645700.0
2009-05-15 15:35:00,14.98,15.0,14.98,15.0,381800.0,7.9091,7.9196,7.9091,7.9196,381800.0
2009-05-15 15:40:00,14.99,15.03,14.98,15.03,930600.0,7.9144,7.9355,7.9091,7.9355,930600.0
2009-05-15 15:45:00,15.02,15.04,14.99,14.99,901400.0,7.9302,7.9408,7.9144,7.9144,901400.0
2009-05-15 15:50:00,15.0,15.01,14.99,15.01,673500.0,7.9196,7.9249,7.9144,7.9249,673500.0
2009-05-15 15:55:00,15.01,15.02,14.99,15.02,1746100.0,7.9249,7.9302,7.9144,7.9302,1746100.0
2009-05-18 09:30:00,15.01,15.09,15.01,15.07,1016200.0,7.9249,7.9672,7.9249,7.9566,1016200.0
2009-05-18 09:35:00,15.06,15.11,15.02,15.08,837700.0,7.9513,7.9777,7.9302,7.9619,837700.0
2009-05-18 09:40:00,15.08,15.14,15.05,15.11,792800.0,7.9619,7.9936,7.946,7.9777,792800.0
2009-05-18 09:45:00,15.1,15.17,15.09,15.14,826600.0,7.9724,8.0094,7.9672,7.9936,826600.0
2009-05-18 09:50:00,15.15,15.16,15.1,15.11,411500.0,7.9988,8.0041,7.9724,7.9777,411500.0
2009-05-18 09:55:00,15.1,15.11,15.04,15.06,376400.0,7.9724,7.9777,7.9408,7.9513,376400.0
2009-05-18 10:00:00,15.06,15.07,14.98,15.0,1107900.0,7.9513,7.9566,7.9091,7.9196,1107900.0
2009-05-18 10:05:00,15.0,15.08,14.99,15.07,1200400.0,7.9196,7.9619,7.9144,7.9566,1200400.0
2009-05-18 10:10:00,15.07,15.09,15.05,15.06,436100.0,7.9566,7.9672,7.946,7.9513,436100.0
2009-05-18 10:15:00,15.06,15.14,15.05,15.14,535700.0,7.9513,7.9936,7.946,7.9936,535700.0
2009-05-18 10:20:00,15.14,15.15,15.09,15.14,560600.0,7.9936,7.9988,7.9672,7.9936,560600.0
2009-05-18 10:25:00,15.14,15.16,15.13,15.16,391200.0,7.9936,8.0041,7.9883,8.0041,391200.0
2009-05-18 10:30:00,15.16,15.16,15.07,15.07,547100.0,8.0041,8.0041,7.9566,7.9566,547100.0
2009-05-18 10:35:00,15.07,15.08,15.04,15.05,342800.0,7.9566,7.9619,7.9408,7.946,342800.0
2009-05-18 10:40:00,15.05,15.13,15.05,15.11,423100.0,7.946,7.9883,7.946,7.9777,423100.0
2009-05-18 10:45:00,15.1,15.14,15.08,15.13,628200.0,7.9724,7.9936,7.9619,7.9883,628200.0
2009-05-18 10:50:00,15.14,15.14,15.07,15.07,283800.0,7.9936,7.9936,7.9566,7.9566,283800.0
2009-05-18 10:55:00,15.07,15.1,15.07,15.09,193200.0,7.9566,7.9724,7.9566,7.9672,193200.0
2009-05-18 11:00:00,15.1,15.12,15.07,15.08,399200.0,7.9724,7.983,7.9566,7.9619,399200.0
2009-05-18 11:05:00,15.08,15.08,15.03,15.05,305900.0,7.9619,7.9619,7.9355,7.946,305900.0
2009-05-18 11:10:00,15.05,15.11,15.04,15.11,467800.0,7.946,7.9777,7.9408,7.9777,467800.0
2009-05-18 11:15:00,15.11,15.13,15.1,15.13,219200.0,7.9777,7.9883,7.9724,7.9883,219200.0
2009-05-18 11:20:00,15.13,15.15,15.11,15.15,416700.0,7.9883,7.9988,7.9777,7.9988,416700.0
2009-05-18 11:25:00,15.15,15.19,15.15,15.16,393600.0,7.9988,8.02,7.9988,8.0041,393600.0
2009-05-18 11:30:00,15.17,15.23,15.17,15.19,571300.0,8.0094,8.0411,8.0094,8.02,571300.0
2009-05-18 11:35:00,15.18,15.21,15.17,15.19,303000.0,8.0147,8.0305,8.0094,8.02,303000.0
2009-05-18 11:40:00,15.19,15.2,15.17,15.18,199900.0,8.02,8.0252,8.0094,8.0147,199900.0
2009-05-18 11:45:00,15.18,15.18,15.17,15.17,81100.0,8.0147,8.0147,8.0094,8.0094,81100.0
2009-05-18 11:50:00,15.17,15.18,15.15,15.16,469200.0,8.0094,8.0147,7.9988,8.0041,469200.0
2009-05-18 11:55:00,15.16,15.17,15.14,15.15,364600.0,8.0041,8.0094,7.9936,7.9988,364600.0
2009-05-18 12:00:00,15.15,15.16,15.15,15.16,85700.0,7.9988,8.0041,7.9988,8.0041,85700.0
2009-05-18 12:05:00,15.15,15.19,15.15,15.17,361400.0,7.9988,8.02,7.9988,8.0094,361400.0
2009-05-18 12:10:00,15.17,15.17,15.15,15.16,129400.0,8.0094,8.0094,7.9988,8.0041,129400.0
2009-05-18 12:15:00,15.16,15.19,15.15,15.19,135200.0,8.0041,8.02,7.9988,8.02,135200.0
2009-05-18 12:20:00,15.19,15.19,15.17,15.18,217400.0,8.02,8.02,8.0094,8.0147,217400.0
2009-05-18 12:25:00,15.18,15.19,15.17,15.17,155900.0,8.0147,8.02,8.0094,8.0094,155900.0
2009-05-18 12:30:00,15.17,15.17,15.15,15.16,136600.0,8.0094,8.0094,7.9988,8.0041,136600.0
2009-05-18 12:35:00,15.17,15.17,15.15,15.15,118100.0,8.0094,8.0094,7.9988,7.9988,118100.0
2009-05-18 12:40:00,15.16,15.17,15.15,15.17,331100.0,8.0041,8.0094,7.9988,8.0094,331100.0
2009-05-18 12:45:00,15.16,15.17,15.15,15.16,294500.0,8.0041,8.0094,7.9988,8.0041,294500.0
2009-05-18 12:50:00,15.16,15.16,15.12,15.13,389600.0,8.0041,8.0041,7.983,7.9883,389600.0
2009-05-18 12:55:00,15.12,15.15,15.12,15.15,230000.0,7.983,7.9988,7.983,7.9988,230000.0
2009-05-18 13:00:00,15.14,15.2,15.14,15.17,534700.0,7.9936,8.0252,7.9936,8.0094,534700.0
2009-05-18 13:05:00,15.17,15.18,15.15,15.16,132200.0,8.0094,8.0147,7.9988,8.0041,132200.0
2009-05-18 13:10:00,15.15,15.17,15.15,15.17,138500.0,7.9988,8.0094,7.9988,8.0094,138500.0
2009-05-18 13:15:00,15.17,15.18,15.13,15.13,453000.0,8.0094,8.0147,7.9883,7.9883,453000.0
2009-05-18 13:20:00,15.14,15.14,15.11,15.12,146200.0,7.9936,7.9936,7.9777,7.983,146200.0
2009-05-18 13:25:00,15.11,15.14,15.1,15.12,231500.0,7.9777,7.9936,7.9724,7.983,231500.0
2009-05-18 13:30:00,15.12,15.12,15.1,15.1,224100.0,7.983,7.983,7.9724,7.9724,224100.0
2009-05-18 13:35:00,15.1,15.12,15.1,15.1,276000.0,7.9724,7.983,7.9724,7.9724,276000.0
2009-05-18 13:40:00,15.1,15.12,15.09,15.11,344900.0,7.9724,7.983,7.9672,7.9777,344900.0
2009-05-18 13:45:00,15.11,15.14,15.1,15.11,255500.0,7.9777,7.9936,7.9724,7.9777,255500.0
2009-05-18 13:50:00,15.1,15.12,15.1,15.12,131200.0,7.9724,7.983,7.9724,7.983,131200.0
2009-05-18 13:55:00,15.12,15.12,15.11,15.11,109300.0,7.983,7.983,7.9777,7.9777,109300.0
2009-05-18 14:00:00,15.11,15.12,15.1,15.11,168000.0,7.9777,7.983,7.9724,7.9777,168000.0
2009-05-18 14:05:00,15.11,15.11,15.08,15.09,297900.0,7.9777,7.9777,7.9619,7.9672,297900.0
2009-05-18 14:10:00,15.09,15.11,15.09,15.1,248400.0,7.9672,7.9777,7.9672,7.9724,248400.0
2009-05-18 14:15:00,15.1,15.13,15.1,15.12,372600.0,7.9724,7.9883,7.9724,7.983,372600.0
2009-05-18 14:20:00,15.13,15.14,15.1,15.11,273800.0,7.9883,7.9936,7.9724,7.9777,273800.0
2009-05-18 14:25:00,15.11,15.11,15.09,15.09,237100.0,7.9777,7.9777,7.9672,7.9672,237100.0
2009-05-18 14:30:00,15.09,15.12,15.08,15.12,444500.0,7.9672,7.983,7.9619,7.983,444500.0
2009-05-18 14:35:00,15.11,15.12,15.11,15.12,220700.0,7.9777,7.983,7.9777,7.983,220700.0
2009-05-18 14:40:00,15.12,15.18,15.11,15.18,336300.0,7.983,8.0147,7.9777,8.0147,336300.0
2009-05-18 14:45:00,15.18,15.21,15.17,15.2,650800.0,8.0147,8.0305,8.0094,8.0252,650800.0
2009-05-18 14:50:00,15.2,15.22,15.15,15.22,671400.0,8.0252,8.0358,7.9988,8.0358,671400.0
2009-05-18 14:55:00,15.21,15.23,15.2,15.22,376600.0,8.0305,8.0411,8.0252,8.0358,376600.0
2009-05-18 15:00:00,15.22,15.22,15.15,15.16,608900.0,8.0358,8.0358,7.9988,8.0041,608900.0
2009-05-18 15:05:00,15.16,15.19,15.16,15.16,743400.0,8.0041,8.02,8.0041,8.0041,743400.0
2009-05-18 15:10:00,15.16,15.17,15.12,15.13,639100.0,8.0041,8.0094,7.983,7.9883,639100.0
2009-05-18 15:15:00,15.14,15.15,15.12,15.13,483500.0,7.9936,7.9988,7.983,7.9883,483500.0
2009-05-18 15:20:00,15.13,15.15,15.12,15.15,478800.0,7.9883,7.9988,7.983,7.9988,478800.0
2009-05-18 15:25:00,15.15,15.15,15.11,15.12,532500.0,7.9988,7.9988,7.9777,7.983,532500.0
2009-05-18 15:30:00,15.12,15.15,15.1,15.14,700400.0,7.983,7.9988,7.9724,7.9936,700400.0
2009-05-18 15:35:00,15.14,15.16,15.12,15.16,752400.0,7.9936,8.0041,7.983,8.0041,752400.0
2009-05-18 15:40:00,15.16,15.18,15.12,15.12,1281100.0,8.0041,8.0147,7.983,7.983,1281100.0
2009-05-18 15:45:00,15.13,15.16,15.1,15.15,1084800.0,7.9883,8.0041,7.9724,7.9988,1084800.0
2009-05-18 15:50:00,15.15,15.17,15.14,15.15,1717100.0,7.9988,8.0094,7.9936,7.9988,1717100.0
2009-05-18 15:55:00,15.15,15.22,15.14,15.21,2055300.0,7.9988,8.0358,7.9936,8.0305,2055300.0
2009-05-19 09:30:00,15.19,15.2,15.06,15.18,1315100.0,8.02,8.0252,7.9513,8.0147,1315100.0
2009-05-19 09:35:00,15.18,15.25,15.18,15.24,575900.0,8.0147,8.0516,8.0147,8.0464,575900.0
2009-05-19 09:40:00,15.24,15.24,15.15,15.2,473100.0,8.0464,8.0464,7.9988,8.0252,473100.0
2009-05-19 09:45:00,15.2,15.21,15.11,15.12,641900.0,8.0252,8.0305,7.9777,7.983,641900.0
2009-05-19 09:50:00,15.12,15.17,15.08,15.16,538000.0,7.983,8.0094,7.9619,8.0041,538000.0
2009-05-19 09:55:00,15.16,15.21,15.15,15.21,574400.0,8.0041,8.0305,7.9988,8.0305,574400.0
2009-05-19 10:00:00,15.21,15.24,15.2,15.24,726400.0,8.0305,8.0464,8.0252,8.0464,726400.0
2009-05-19 10:05:00,15.24,15.24,15.14,15.16,561600.0,8.0464,8.0464,7.9936,8.0041,561600.0
2009-05-19 10:10:00,15.16,15.22,15.16,15.2,647000.0,8.0041,8.0358,8.0041,8.0252,647000.0
2009-05-19 10:15:00,15.2,15.22,15.2,15.2,314600.0,8.0252,8.0358,8.0252,8.0252,314600.0
2009-05-19 10:20:00,15.21,15.27,15.2,15.27,481400.0,8.0305,8.0622,8.0252,8.0622,481400.0
2009-05-19 10:25:00,15.27,15.28,15.24,15.27,509800.0,8.0622,8.0675,8.0464,8.0622,509800.0
2009-05-19 10:30:00,15.26,15.29,15.26,15.26,300000.0,8.0569,8.0728,8.0569,8.0569,300000.0
2009-05-19 10:35:00,15.27,15.27,15.22,15.22,410300.0,8.0622,8.0622,8.0358,8.0358,410300.0
2009-05-19 10:40:00,15.22,15.23,15.18,15.18,355800.0,8.0358,8.0411,8.0147,8.0147,355800.0
2009-05-19 10:45:00,15.18,15.2,15.16,15.16,343500.0,8.0147,8.0252,8.0041,8.0041,343500.0
2009-05-19 10:50:00,15.16,15.18,15.15,15.18,357400.0,8.0041,8.0147,7.9988,8.0147,357400.0
2009-05-19 10:55:00,15.18,15.2,15.15,15.16,546300.0,8.0147,8.0252,7.9988,8.0041,546300.0
2009-05-19 11:00:00,15.16,15.18,15.14,15.17,684500.0,8.0041,8.0147,7.9936,8.0094,684500.0
2009-05-19 11:05:00,15.17,15.17,15.09,15.09,566900.0,8.0094,8.0094,7.9672,7.9672,566900.0
2009-05-19 11:10:00,15.1,15.12,15.02,15.02,1112500.0,7.9724,7.983,7.9302,7.9302,1112500.0
2009-05-19 11:15:00,15.03,15.08,15.02,15.06,495400.0,7.9355,7.9619,7.9302,7.9513,495400.0
2009-05-19 11:20:00,15.06,15.09,15.05,15.09,375700.0,7.9513,7.9672,7.946,7.9672,375700.0
2009-05-19 11:25:00,15.09,15.15,15.08,15.13,556400.0,7.9672,7.9988,7.9619,7.9883,556400.0
2009-05-19 11:30:00,15.14,15.15,15.14,15.15,353300.0,7.9936,7.9988,7.9936,7.9988,353300.0
2009-05-19 11:35:00,15.14,15.15,15.13,15.14,266800.0,7.9936,7.9988,7.9883,7.9936,266800.0
2009-05-19 11:40:00,15.14,15.14,15.11,15.13,365000.0,7.9936,7.9936,7.9777,7.9883,365000.0
2009-05-19 11:45:00,15.13,15.14,15.12,15.14,163500.0,7.9883,7.9936,7.983,7.9936,163500.0
2009-05-19 11:50:00,15.14,15.14,15.13,15.14,151000.0,7.9936,7.9936,7.9883,7.9936,151000.0
2009-05-19 11:55:00,15.13,15.14,15.11,15.12,250100.0,7.9883,7.9936,7.9777,7.983,250100.0
2009-05-19 12:00:00,15.12,15.13,15.11,15.11,130200.0,7.983,7.9883,7.9777,7.9777,130200.0
2009-05-19 12:05:00,15.11,15.15,15.11,15.14,656700.0,7.9777,7.9988,7.9777,7.9936,656700.0
2009-05-19 12:10:00,15.13,15.14,15.12,15.13,152100.0,7.9883,7.9936,7.983,7.9883,152100.0
2009-05-19 12:15:00,15.12,15.16,15.12,15.13,223900.0,7.983,8.0041,7.983,7.9883,223900.0
2009-05-19 12:20:00,15.12,15.13,15.11,15.11,365100.0,7.983,7.9883,7.9777,7.9777,365100.0
2009-05-19 12:25:00,15.12,15.13,15.11,15.13,240600.0,7.983,7.9883,7.9777,7.9883,240600.0
2009-05-19 12:30:00,15.13,15.14,15.12,15.12,201000.0,7.9883,7.9936,7.983,7.983,201000.0
2009-05-19 12:35:00,15.12,15.14,15.11,15.13,486100.0,7.983,7.9936,7.9777,7.9883,486100.0
2009-05-19 12:40:00,15.13,15.14,15.11,15.12,206300.0,7.9883,7.9936,7.9777,7.983,206300.0
2009-05-19 12:45:00,15.13,15.13,15.11,15.11,173000.0,7.9883,7.9883,7.9777,7.9777,173000.0
2009-05-19 12:50:00,15.11,15.12,15.1,15.11,221400.0,7.9777,7.983,7.9724,7.9777,221400.0
2009-05-19 12:55:00,15.12,15.13,15.1,15.12,262200.0,7.983,7.9883,7.9724,7.983,262200.0
2009-05-19 13:00:00,15.11,15.13,15.11,15.13,128800.0,7.9777,7.9883,7.9777,7.9883,128800.0
2009-05-19 13:05:00,15.13,15.13,15.1,15.11,374400.0,7.9883,7.9883,7.9724,7.9777,374400.0
2009-05-19 13:10:00,15.12,15.13,15.11,15.11,204800.0,7.983,7.9883,7.9777,7.9777,204800.0
2009-05-19 13:15:00,15.11,15.12,15.11,15.12,102900.0,7.9777,7.983,7.9777,7.983,102900.0
2009-05-19 13:20:00,15.12,15.14,15.11,15.13,262000.0,7.983,7.9936,7.9777,7.9883,262000.0
2009-05-19 13:25:00,15.12,15.13,15.12,15.13,87200.0,7.983,7.9883,7.983,7.9883,87200.0
2009-05-19 13:30:00,15.12,15.13,15.12,15.13,167600.0,7.983,7.9883,7.983,7.9883,167600.0
2009-05-19 13:35:00,15.13,15.14,15.12,15.14,201500.0,7.9883,7.9936,7.983,7.9936,201500.0
2009-05-19 13:40:00,15.14,15.14,15.13,15.13,153400.0,7.9936,7.9936,7.9883,7.9883,153400.0
2009-05-19 13:45:00,15.13,15.14,15.12,15.12,183700.0,7.9883,7.9936,7.983,7.983,183700.0
2009-05-19 13:50:00,15.12,15.13,15.1,15.11,290800.0,7.983,7.9883,7.9724,7.9777,290800.0
2009-05-19 13:55:00,15.11,15.11,15.1,15.11,150200.0,7.9777,7.9777,7.9724,7.9777,150200.0
2009-05-19 14:00:00,15.11,15.11,15.1,15.1,153800.0,7.9777,7.9777,7.9724,7.9724,153800.0
2009-05-19 14:05:00,15.11,15.12,15.1,15.11,184800.0,7.9777,7.983,7.9724,7.9777,184800.0
2009-05-19 14:10:00,15.12,15.12,15.11,15.11,59100.0,7.983,7.983,7.9777,7.9777,59100.0
2009-05-19 14:15:00,15.11,15.13,15.1,15.13,332200.0,7.9777,7.9883,7.9724,7.9883,332200.0
2009-05-19 14:20:00,15.12,15.15,15.12,15.13,322800.0,7.983,7.9988,7.983,7.9883,322800.0
2009-05-19 14:25:00,15.13,15.14,15.12,15.13,121200.0,7.9883,7.9936,7.983,7.9883,121200.0
2009-05-19 14:30:00,15.13,15.15,15.12,15.12,753300.0,7.9883,7.9988,7.983,7.983,753300.0
2009-05-19 14:35:00,15.12,15.14,15.12,15.14,109800.0,7.983,7.9936,7.983,7.9936,109800.0
2009-05-19 14:40:00,15.13,15.14,15.12,15.14,310700.0,7.9883,7.9936,7.983,7.9936,310700.0
2009-05-19 14:45:00,15.14,15.16,15.14,15.15,395700.0,7.9936,8.0041,7.9936,7.9988,395700.0
2009-05-19 14:50:00,15.15,15.15,15.13,15.13,192000.0,7.9988,7.9988,7.9883,7.9883,192000.0
2009-05-19 14:55:00,15.13,15.15,15.13,15.15,136500.0,7.9883,7.9988,7.9883,7.9988,136500.0
2009-05-19 15:00:00,15.15,15.15,15.12,15.12,491700.0,7.9988,7.9988,7.983,7.983,491700.0
2009-05-19 15:05:00,15.12,15.13,15.11,15.11,279700.0,7.983,7.9883,7.9777,7.9777,279700.0
2009-05-19 15:10:00,15.11,15.12,15.1,15.12,473900.0,7.9777,7.983,7.9724,7.983,473900.0
2009-05-19 15:15:00,15.12,15.12,15.11,15.11,177900.0,7.983,7.983,7.9777,7.9777,177900.0
2009-05-19 15:20:00,15.12,15.13,15.11,15.13,382000.0,7.983,7.9883,7.9777,7.9883,382000.0
2009-05-19 15:25:00,15.13,15.14,15.12,15.14,273900.0,7.9883,7.9936,7.983,7.9936,273900.0
2009-05-19 15:30:00,15.14,15.14,15.11,15.12,710000.0,7.9936,7.9936,7.9777,7.983,710000.0
2009-05-19 15:35:00,15.12,15.14,15.12,15.14,380900.0,7.983,7.9936,7.983,7.9936,380900.0
2009-05-19 15:40:00,15.13,15.14,15.11,15.12,672800.0,7.9883,7.9936,7.9777,7.983,672800.0
2009-05-19 15:45:00,15.11,15.12,15.1,15.12,718400.0,7.9777,7.983,7.9724,7.983,718400.0
2009-05-19 15:50:00,15.11,15.14,15.1,15.1,1079700.0,7.9777,7.9936,7.9724,7.9724,1079700.0
2009-05-19 15:55:00,15.1,15.11,15.07,15.09,1675700.0,7.9724,7.9777,7.9566,7.9672,1675700.0
2009-05-20 09:30:00,15.15,15.15,15.06,15.12,648300.0,7.9988,7.9988,7.9513,7.983,648300.0
2009-05-20 09:35:00,15.12,15.15,15.08,15.11,1392500.0,7.983,7.9988,7.9619,7.9777,1392500.0
2009-05-20 09:40:00,15.1,15.1,15.02,15.02,576700.0,7.9724,7.9724,7.9302,7.9302,576700.0
2009-05-20 09:45:00,15.03,15.07,15.02,15.07,329600.0,7.9355,7.9566,7.9302,7.9566,329600.0
2009-05-20 09:50:00,15.06,15.11,15.05,15.08,531900.0,7.9513,7.9777,7.946,7.9619,531900.0
2009-05-20 09:55:00,15.09,15.09,15.07,15.07,321000.0,7.9672,7.9672,7.9566,7.9566,321000.0
2009-05-20 10:00:00,15.07,15.16,15.07,15.15,1256500.0,7.9566,8.0041,7.9566,7.9988,1256500.0
2009-05-20 10:05:00,15.16,15.16,15.12,15.12,424000.0,8.0041,8.0041,7.983,7.983,424000.0
2009-05-20 10:10:00,15.12,15.13,15.07,15.07,568400.0,7.983,7.9883,7.9566,7.9566,568400.0
2009-05-20 10:15:00,15.08,15.1,15.07,15.1,226600.0,7.9619,7.9724,7.9566,7.9724,226600.0
2009-05-20 10:20:00,15.1,15.12,15.08,15.11,734200.0,7.9724,7.983,7.9619,7.9777,734200.0
2009-05-20 10:25:00,15.1,15.1,15.08,15.09,636300.0,7.9724,7.9724,7.9619,7.9672,636300.0
2009-05-20 10:30:00,15.09,15.1,15.08,15.09,640600.0,7.9672,7.9724,7.9619,7.9672,640600.0
2009-05-20 10:35:00,15.09,15.09,15.07,15.08,995800.0,7.9672,7.9672,7.9566,7.9619,995800.0
2009-05-20 10:40:00,15.08,15.09,15.06,15.07,1014400.0,7.9619,7.9672,7.9513,7.9566,1014400.0
2009-05-20 10:45:00,15.07,15.09,15.06,15.09,232400.0,7.9566,7.9672,7.9513,7.9672,232400.0
2009-05-20 10:50:00,15.09,15.14,15.08,15.13,485500.0,7.9672,7.9936,7.9619,7.9883,485500.0
2009-05-20 10:55:00,15.13,15.16,15.11,15.15,378500.0,7.9883,8.0041,7.9777,7.9988,378500.0
2009-05-20 11:00:00,15.16,15.19,15.15,15.19,330300.0,8.0041,8.02,7.9988,8.02,330300.0
2009-05-20 11:05:00,15.19,15.23,15.18,15.21,729800.0,8.02,8.0411,8.0147,8.0305,729800.0
2009-05-20 11:10:00,15.21,15.21,15.18,15.19,537400.0,8.0305,8.0305,8.0147,8.02,537400.0
2009-05-20 11:15:00,15.19,15.2,15.18,15.2,267600.0,8.02,8.0252,8.0147,8.0252,267600.0
2009-05-20 11:20:00,15.2,15.2,15.18,15.18,275600.0,8.0252,8.0252,8.0147,8.0147,275600.0
2009-05-20 11:25:00,15.18,15.19,15.18,15.19,176000.0,8.0147,8.02,8.0147,8.02,176000.0
2009-05-20 11:30:00,15.19,15.2,15.18,15.19,246600.0,8.02,8.0252,8.0147,8.02,246600.0
2009-05-20 11:35:00,15.19,15.2,15.18,15.19,213000.0,8.02,8.0252,8.0147,8.02,213000.0
2009-05-20 11:40:00,15.19,15.2,15.18,15.19,184000.0,8.02,8.0252,8.0147,8.02,184000.0
2009-05-20 11:45:00,15.2,15.2,15.18,15.18,125800.0,8.0252,8.0252,8.0147,8.0147,125800.0
2009-05-20 11:50:00,15.19,15.19,15.13,15.13,401400.0,8.02,8.02,7.9883,7.9883,401400.0
2009-05-20 11:55:00,15.13,15.17,15.12,15.13,445600.0,7.9883,8.0094,7.983,7.9883,445600.0
2009-05-20 12:00:00,15.14,15.17,15.13,15.15,579900.0,7.9936,8.0094,7.9883,7.9988,579900.0
2009-05-20 12:05:00,15.16,15.16,15.13,15.13,208700.0,8.0041,8.0041,7.9883,7.9883,208700.0
2009-05-20 12:10:00,15.13,15.14,15.11,15.13,494400.0,7.9883,7.9936,7.9777,7.9883,494400.0
2009-05-20 12:15:00,15.12,15.16,15.12,15.14,410900.0,7.983,8.0041,7.983,7.9936,410900.0
2009-05-20 12:20:00,15.14,15.15,15.14,15.15,58300.0,7.9936,7.9988,7.9936,7.9988,58300.0
2009-05-20 12:25:00,15.14,15.17,15.14,15.17,459700.0,7.9936,8.0094,7.9936,8.0094,459700.0
2009-05-20 12:30:00,15.16,15.18,15.15,15.16,207300.0,8.0041,8.0147,7.9988,8.0041,207300.0
2009-05-20 12:35:00,15.16,15.19,15.15,15.19,173400.0,8.0041,8.02,7.9988,8.02,173400.0
2009-05-20 12:40:00,15.19,15.21,15.18,15.21,258200.0,8.02,8.0305,8.0147,8.0305,258200.0
2009-05-20 12:45:00,15.2,15.21,15.19,15.19,260700.0,8.0252,8.0305,8.02,8.02,260700.0
2009-05-20 12:50:00,15.2,15.23,15.19,15.23,205900.0,8.0252,8.0411,8.02,8.0411,205900.0
2009-05-20 12:55:00,15.22,15.23,15.22,15.23,114100.0,8.0358,8.0411,8.0358,8.0411,114100.0
2009-05-20 13:00:00,15.23,15.25,15.22,15.25,403000.0,8.0411,8.0516,8.0358,8.0516,403000.0
2009-05-20 13:05:00,15.25,15.26,15.22,15.24,605800.0,8.0516,8.0569,8.0358,8.0464,605800.0
2009-05-20 13:10:00,15.23,15.28,15.23,15.25,529500.0,8.0411,8.0675,8.0411,8.0516,529500.0
2009-05-20 13:15:00,15.26,15.31,15.25,15.25,167300.0,8.0569,8.0833,8.0516,8.0516,167300.0
2009-05-20 13:20:00,15.26,15.29,15.25,15.29,130900.0,8.0569,8.0728,8.0516,8.0728,130900.0
2009-05-20 13:25:00,15.29,15.29,15.26,15.27,391600.0,8.0728,8.0728,8.0569,8.0622,391600.0
2009-05-20 13:30:00,15.26,15.27,15.25,15.25,69700.0,8.0569,8.0622,8.0516,8.0516,69700.0
2009-05-20 13:35:00,15.25,15.26,15.21,15.21,314400.0,8.0516,8.0569,8.0305,8.0305,314400.0
2009-05-20 13:40:00,15.21,15.22,15.2,15.21,85700.0,8.0305,8.0358,8.0252,8.0305,85700.0
2009-05-20 13:45:00,15.2,15.21,15.2,15.2,70000.0,8.0252,8.0305,8.0252,8.0252,70000.0
2009-05-20 13:50:00,15.21,15.21,15.2,15.21,135400.0,8.0305,8.0305,8.0252,8.0305,135400.0
2009-05-20 13:55:00,15.2,15.21,15.2,15.2,69500.0,8.0252,8.0305,8.0252,8.0252,69500.0
2009-05-20 14:00:00,15.2,15.22,15.16,15.17,794900.0,8.0252,8.0358,8.0041,8.0094,794900.0
2009-05-20 14:05:00,15.17,15.24,15.17,15.21,416600.0,8.0094,8.0464,8.0094,8.0305,416600.0
2009-05-20 14:10:00,15.22,15.22,15.18,15.21,388600.0,8.0358,8.0358,8.0147,8.0305,388600.0
2009-05-20 14:15:00,15.21,15.26,15.2,15.26,255600.0,8.0305,8.0569,8.0252,8.0569,255600.0
2009-05-20 14:20:00,15.26,15.26,15.21,15.25,403500.0,8.0569,8.0569,8.0305,8.0516,403500.0
2009-05-20 14:25:00,15.25,15.26,15.15,15.24,220700.0,8.0516,8.0569,7.9988,8.0464,220700.0
2009-05-20 14:30:00,15.24,15.25,15.21,15.22,263200.0,8.0464,8.0516,8.0305,8.0358,263200.0
2009-05-20 14:35:00,15.22,15.25,15.21,15.23,355200.0,8.0358,8.0516,8.0305,8.0411,355200.0
2009-05-20 14:40:00,15.23,15.28,15.23,15.26,665500.0,8.0411,8.0675,8.0411,8.0569,665500.0
2009-05-20 14:45:00,15.26,15.31,15.26,15.3,377200.0,8.0569,8.0833,8.0569,8.078,377200.0
2009-05-20 14:50:00,15.3,15.33,15.27,15.31,538800.0,8.078,8.0939,8.0622,8.0833,538800.0
2009-05-20 14:55:00,15.31,15.31,15.29,15.29,97900.0,8.0833,8.0833,8.0728,8.0728,97900.0
2009-05-20 15:00:00,15.29,15.3,15.22,15.23,594000.0,8.0728,8.078,8.0358,8.0411,594000.0
2009-05-20 15:05:00,15.22,15.27,15.22,15.25,852300.0,8.0358,8.0622,8.0358,8.0516,852300.0
2009-05-20 15:10:00,15.25,15.26,15.19,15.2,458100.0,8.0516,8.0569,8.02,8.0252,458100.0
2009-05-20 15:15:00,15.2,15.21,15.19,15.2,232400.0,8.0252,8.0305,8.02,8.0252,232400.0
2009-05-20 15:20:00,15.19,15.2,15.15,15.15,374700.0,8.02,8.0252,7.9988,7.9988,374700.0
2009-05-20 15:25:00,15.15,15.19,15.15,15.18,341300.0,7.9988,8.02,7.9988,8.0147,341300.0
2009-05-20 15:30:00,15.17,15.18,15.14,15.14,405600.0,8.0094,8.0147,7.9936,7.9936,405600.0
2009-05-20 15:35:00,15.14,15.18,15.14,15.15,628900.0,7.9936,8.0147,7.9936,7.9988,628900.0
2009-05-20 15:40:00,15.16,15.16,15.1,15.1,486300.0,8.0041,8.0041,7.9724,7.9724,486300.0
2009-05-20 15:45:00,15.1,15.13,15.09,15.11,810000.0,7.9724,7.9883,7.9672,7.9777,810000.0
2009-05-20 15:50:00,15.1,15.11,15.08,15.11,1009900.0,7.9724,7.9777,7.9619,7.9777,1009900.0
2009-05-20 15:55:00,15.1,15.13,15.07,15.09,1574900.0,7.9724,7.9883,7.9566,7.9672,1574900.0
2009-05-21 09:30:00,15.03,15.12,15.01,15.11,1233400.0,7.9355,7.983,7.9249,7.9777,1233400.0
2009-05-21 09:35:00,15.12,15.18,15.08,15.15,888700.0,7.983,8.0147,7.9619,7.9988,888700.0
2009-05-21 09:40:00,15.15,15.19,15.12,15.18,748400.0,7.9988,8.02,7.983,8.0147,748400.0
2009-05-21 09:45:00,15.17,15.18,15.11,15.16,692800.0,8.0094,8.0147,7.9777,8.0041,692800.0
2009-05-21 09:50:00,15.16,15.19,15.14,15.14,662700.0,8.0041,8.02,7.9936,7.9936,662700.0
2009-05-21 09:55:00,15.14,15.19,15.13,15.14,685400.0,7.9936,8.02,7.9883,7.9936,685400.0
2009-05-21 10:00:00,15.13,15.19,15.13,15.15,966700.0,7.9883,8.02,7.9883,7.9988,966700.0
2009-05-21 10:05:00,15.15,15.16,15.13,15.16,367900.0,7.9988,8.0041,7.9883,8.0041,367900.0
2009-05-21 10:10:00,15.16,15.16,15.13,15.15,440400.0,8.0041,8.0041,7.9883,7.9988,440400.0
2009-05-21 10:15:00,15.15,15.17,15.13,15.16,511700.0,7.9988,8.0094,7.9883,8.0041,511700.0
2009-05-21 10:20:00,15.16,15.17,15.14,15.16,480400.0,8.0041,8.0094,7.9936,8.0041,480400.0
2009-05-21 10:25:00,15.16,15.17,15.08,15.09,573000.0,8.0041,8.0094,7.9619,7.9672,573000.0
2009-05-21 10:30:00,15.09,15.1,15.08,15.09,217900.0,7.9672,7.9724,7.9619,7.9672,217900.0
2009-05-21 10:35:00,15.1,15.13,15.09,15.13,239800.0,7.9724,7.9883,7.9672,7.9883,239800.0
2009-05-21 10:40:00,15.13,15.15,15.12,15.14,212700.0,7.9883,7.9988,7.983,7.9936,212700.0
2009-05-21 10:45:00,15.14,15.14,15.11,15.11,171100.0,7.9936,7.9936,7.9777,7.9777,171100.0
2009-05-21 10:50:00,15.11,15.12,15.06,15.06,429900.0,7.9777,7.983,7.9513,7.9513,429900.0
2009-05-21 10:55:00,15.06,15.07,15.03,15.03,453800.0,7.9513,7.9566,7.9355,7.9355,453800.0
2009-05-21 11:00:00,15.03,15.07,15.02,15.06,635800.0,7.9355,7.9566,7.9302,7.9513,635800.0
2009-05-21 11:05:00,15.07,15.08,15.05,15.06,264400.0,7.9566,7.9619,7.946,7.9513,264400.0
2009-05-21 11:10:00,15.05,15.07,15.05,15.06,164100.0,7.946,7.9566,7.946,7.9513,164100.0
2009-05-21 11:15:00,15.07,15.08,15.05,15.06,371200.0,7.9566,7.9619,7.946,7.9513,371200.0
2009-05-21 11:20:00,15.05,15.06,15.03,15.05,326600.0,7.946,7.9513,7.9355,7.946,326600.0
2009-05-21 11:25:00,15.05,15.06,15.02,15.03,332600.0,7.946,7.9513,7.9302,7.9355,332600.0
2009-05-21 11:30:00,15.02,15.03,15.02,15.02,139800.0,7.9302,7.9355,7.9302,7.9302,139800.0
2009-05-21 11:35:00,15.03,15.04,15.02,15.04,411400.0,7.9355,7.9408,7.9302,7.9408,411400.0
2009-05-21 11:40:00,15.04,15.06,15.02,15.03,498700.0,7.9408,7.9513,7.9302,7.9355,498700.0
2009-05-21 11:45:00,15.02,15.03,15.02,15.02,192900.0,7.9302,7.9355,7.9302,7.9302,192900.0
2009-05-21 11:50:00,15.03,15.05,15.02,15.05,154800.0,7.9355,7.946,7.9302,7.946,154800.0
2009-05-21 11:55:00,15.05,15.08,15.04,15.07,545000.0,7.946,7.9619,7.9408,7.9566,545000.0
2009-05-21 12:00:00,15.08,15.08,15.03,15.03,286500.0,7.9619,7.9619,7.9355,7.9355,286500.0
2009-05-21 12:05:00,15.03,15.04,15.01,15.01,303700.0,7.9355,7.9408,7.9249,7.9249,303700.0
2009-05-21 12:10:00,15.02,15.02,14.98,15.0,592900.0,7.9302,7.9302,7.9091,7.9196,592900.0
2009-05-21 12:15:00,15.0,15.02,14.99,15.0,222600.0,7.9196,7.9302,7.9144,7.9196,222600.0
2009-05-21 12:20:00,15.0,15.01,14.97,14.97,326100.0,7.9196,7.9249,7.9038,7.9038,326100.0
2009-05-21 12:25:00,14.97,14.99,14.95,14.97,357000.0,7.9038,7.9144,7.8932,7.9038,357000.0
2009-05-21 12:30:00,14.97,14.97,14.93,14.93,574000.0,7.9038,7.9038,7.8827,7.8827,574000.0
2009-05-21 12:35:00,14.94,14.94,14.9,14.91,316200.0,7.888,7.888,7.8668,7.8721,316200.0
2009-05-21 12:40:00,14.91,14.92,14.89,14.91,342700.0,7.8721,7.8774,7.8616,7.8721,342700.0
2009-05-21 12:45:00,14.9,14.91,14.9,14.9,52500.0,7.8668,7.8721,7.8668,7.8668,52500.0
2009-05-21 12:50:00,14.9,14.91,14.86,14.87,425200.0,7.8668,7.8721,7.8457,7.851,425200.0
2009-05-21 12:55:00,14.86,14.87,14.82,14.83,784800.0,7.8457,7.851,7.8246,7.8299,784800.0
2009-05-21 13:00:00,14.83,14.86,14.83,14.83,462800.0,7.8299,7.8457,7.8299,7.8299,462800.0
2009-05-21 13:05:00,14.83,14.85,14.82,14.82,707900.0,7.8299,7.8404,7.8246,7.8246,707900.0
2009-05-21 13:10:00,14.83,14.85,14.82,14.82,296800.0,7.8299,7.8404,7.8246,7.8246,296800.0
2009-05-21 13:15:00,14.82,14.83,14.79,14.81,492900.0,7.8246,7.8299,7.8088,7.8193,492900.0
2009-05-21 13:20:00,14.8,14.82,14.78,14.8,370400.0,7.814,7.8246,7.8035,7.814,370400.0
2009-05-21 13:25:00,14.8,14.83,14.79,14.82,763500.0,7.814,7.8299,7.8088,7.8246,763500.0
2009-05-21 13:30:00,14.83,14.84,14.8,14.82,416700.0,7.8299,7.8352,7.814,7.8246,416700.0
2009-05-21 13:35:00,14.83,14.83,14.79,14.79,469500.0,7.8299,7.8299,7.8088,7.8088,469500.0
2009-05-21 13:40:00,14.79,14.82,14.79,14.82,202800.0,7.8088,7.8246,7.8088,7.8246,202800.0
2009-05-21 13:45:00,14.82,14.83,14.8,14.81,329500.0,7.8246,7.8299,7.814,7.8193,329500.0
2009-05-21 13:50:00,14.81,14.81,14.77,14.77,262600.0,7.8193,7.8193,7.7982,7.7982,262600.0
2009-05-21 13:55:00,14.77,14.78,14.75,14.77,431800.0,7.7982,7.8035,7.7876,7.7982,431800.0
2009-05-21 14:00:00,14.77,14.8,14.73,14.73,1300800.0,7.7982,7.814,7.7771,7.7771,1300800.0
2009-05-21 14:05:00,14.74,14.77,14.7,14.72,1130500.0,7.7824,7.7982,7.7612,7.7718,1130500.0
2009-05-21 14:10:00,14.73,14.78,14.68,14.7,1043600.0,7.7771,7.8035,7.7507,7.7612,1043600.0
2009-05-21 14:15:00,14.7,14.73,14.68,14.7,775000.0,7.7612,7.7771,7.7507,7.7612,775000.0
2009-05-21 14:20:00,14.7,14.74,14.7,14.74,829300.0,7.7612,7.7824,7.7612,7.7824,829300.0
2009-05-21 14:25:00,14.73,14.74,14.69,14.71,1104800.0,7.7771,7.7824,7.756,7.7665,1104800.0
2009-05-21 14:30:00,14.72,14.73,14.7,14.73,480400.0,7.7718,7.7771,7.7612,7.7771,480400.0
2009-05-21 14:35:00,14.73,14.73,14.7,14.7,432900.0,7.7771,7.7771,7.7612,7.7612,432900.0
2009-05-21 14:40:00,14.7,14.72,14.68,14.69,643100.0,7.7612,7.7718,7.7507,7.756,643100.0
2009-05-21 14:45:00,14.69,14.7,14.68,14.68,330100.0,7.756,7.7612,7.7507,7.7507,330100.0
2009-05-21 14:50:00,14.69,14.71,14.68,14.68,363400.0,7.756,7.7665,7.7507,7.7507,363400.0
2009-05-21 14:55:00,14.68,14.72,14.68,14.7,602400.0,7.7507,7.7718,7.7507,7.7612,602400.0
2009-05-21 15:00:00,14.7,14.74,14.69,14.74,1103000.0,7.7612,7.7824,7.756,7.7824,1103000.0
2009-05-21 15:05:00,14.74,14.74,14.72,14.73,334400.0,7.7824,7.7824,7.7718,7.7771,334400.0
2009-05-21 15:10:00,14.72,14.76,14.71,14.74,502200.0,7.7718,7.7929,7.7665,7.7824,502200.0
2009-05-21 15:15:00,14.74,14.78,14.71,14.76,881300.0,7.7824,7.8035,7.7665,7.7929,881300.0
2009-05-21 15:20:00,14.76,14.77,14.75,14.76,586700.0,7.7929,7.7982,7.7876,7.7929,586700.0
2009-05-21 15:25:00,14.76,14.77,14.72,14.75,749800.0,7.7929,7.7982,7.7718,7.7876,749800.0
2009-05-21 15:30:00,14.75,14.8,14.75,14.76,749100.0,7.7876,7.814,7.7876,7.7929,749100.0
2009-05-21 15:35:00,14.76,14.79,14.75,14.75,1157500.0,7.7929,7.8088,7.7876,7.7876,1157500.0
2009-05-21 15:40:00,14.75,14.79,14.74,14.78,1297100.0,7.7876,7.8088,7.7824,7.8035,1297100.0
2009-05-21 15:45:00,14.78,14.82,14.72,14.8,1362500.0,7.8035,7.8246,7.7718,7.814,1362500.0
2009-05-21 15:50:00,14.8,14.85,14.78,14.83,1785600.0,7.814,7.8404,7.8035,7.8299,1785600.0
2009-05-21 15:55:00,14.83,14.86,14.78,14.84,1822100.0,7.8299,7.8457,7.8035,7.8352,1822100.0
2009-05-22 09:30:00,14.85,14.97,14.83,14.9,948700.0,7.8404,7.9038,7.8299,7.8668,948700.0
2009-05-22 09:35:00,14.9,14.91,14.78,14.79,463700.0,7.8668,7.8721,7.8035,7.8088,463700.0
2009-05-22 09:40:00,14.8,14.8,14.67,14.71,602600.0,7.814,7.814,7.7454,7.7665,602600.0
2009-05-22 09:45:00,14.7,14.74,14.68,14.73,420100.0,7.7612,7.7824,7.7507,7.7771,420100.0
2009-05-22 09:50:00,14.73,14.77,14.72,14.72,509500.0,7.7771,7.7982,7.7718,7.7718,509500.0
2009-05-22 09:55:00,14.72,14.78,14.71,14.76,398300.0,7.7718,7.8035,7.7665,7.7929,398300.0
2009-05-22 10:00:00,14.75,14.76,14.72,14.76,293600.0,7.7876,7.7929,7.7718,7.7929,293600.0
2009-05-22 10:05:00,14.76,14.8,14.75,14.76,620600.0,7.7929,7.814,7.7876,7.7929,620600.0
2009-05-22 10:10:00,14.77,14.85,14.76,14.84,1096100.0,7.7982,7.8404,7.7929,7.8352,1096100.0
2009-05-22 10:15:00,14.84,14.87,14.82,14.85,601100.0,7.8352,7.851,7.8246,7.8404,601100.0
2009-05-22 10:20:00,14.84,14.87,14.82,14.84,835600.0,7.8352,7.851,7.8246,7.8352,835600.0
2009-05-22 10:25:00,14.85,14.87,14.83,14.85,453500.0,7.8404,7.851,7.8299,7.8404,453500.0
2009-05-22 10:30:00,14.85,14.91,14.85,14.89,463900.0,7.8404,7.8721,7.8404,7.8616,463900.0
2009-05-22 10:35:00,14.9,14.92,14.89,14.9,345000.0,7.8668,7.8774,7.8616,7.8668,345000.0
2009-05-22 10:40:00,14.9,14.95,14.89,14.95,559900.0,7.8668,7.8932,7.8616,7.8932,559900.0
2009-05-22 10:45:00,14.94,14.95,14.94,14.94,146600.0,7.888,7.8932,7.888,7.888,146600.0
2009-05-22 10:50:00,14.94,14.97,14.91,14.91,379100.0,7.888,7.9038,7.8721,7.8721,379100.0
2009-05-22 10:55:00,14.91,14.92,14.84,14.87,889400.0,7.8721,7.8774,7.8352,7.851,889400.0
2009-05-22 11:00:00,14.87,14.88,14.83,14.85,429800.0,7.851,7.8563,7.8299,7.8404,429800.0
2009-05-22 11:05:00,14.85,14.9,14.84,14.9,287000.0,7.8404,7.8668,7.8352,7.8668,287000.0
2009-05-22 11:10:00,14.9,14.92,14.89,14.9,282100.0,7.8668,7.8774,7.8616,7.8668,282100.0
2009-05-22 11:15:00,14.9,14.92,14.89,14.89,426100.0,7.8668,7.8774,7.8616,7.8616,426100.0
2009-05-22 11:20:00,14.89,14.91,14.88,14.91,637600.0,7.8616,7.8721,7.8563,7.8721,637600.0
2009-05-22 11:25:00,14.91,14.93,14.91,14.93,120700.0,7.8721,7.8827,7.8721,7.8827,120700.0
2009-05-22 11:30:00,14.93,14.94,14.92,14.93,570100.0,7.8827,7.888,7.8774,7.8827,570100.0
2009-05-22 11:35:00,14.94,14.97,14.92,14.96,609200.0,7.888,7.9038,7.8774,7.8985,609200.0
2009-05-22 11:40:00,14.96,15.0,14.96,14.99,687400.0,7.8985,7.9196,7.8985,7.9144,687400.0
2009-05-22 11:45:00,14.98,14.99,14.97,14.99,215100.0,7.9091,7.9144,7.9038,7.9144,215100.0
2009-05-22 11:50:00,14.98,14.99,14.96,14.97,447400.0,7.9091,7.9144,7.8985,7.9038,447400.0
2009-05-22 11:55:00,14.96,14.99,14.95,14.98,427800.0,7.8985,7.9144,7.8932,7.9091,427800.0
2009-05-22 12:00:00,14.97,15.02,14.97,15.02,348300.0,7.9038,7.9302,7.9038,7.9302,348300.0
2009-05-22 12:05:00,15.02,15.05,15.01,15.05,215000.0,7.9302,7.946,7.9249,7.946,215000.0
2009-05-22 12:10:00,15.04,15.07,15.04,15.05,386100.0,7.9408,7.9566,7.9408,7.946,386100.0
2009-05-22 12:15:00,15.05,15.06,15.01,15.02,402500.0,7.946,7.9513,7.9249,7.9302,402500.0
2009-05-22 12:20:00,15.01,15.03,14.98,15.01,333100.0,7.9249,7.9355,7.9091,7.9249,333100.0
2009-05-22 12:25:00,15.01,15.01,14.95,14.95,230000.0,7.9249,7.9249,7.8932,7.8932,230000.0
2009-05-22 12:30:00,14.95,14.97,14.93,14.93,553900.0,7.8932,7.9038,7.8827,7.8827,553900.0
2009-05-22 12:35:00,14.93,14.98,14.93,14.96,426200.0,7.8827,7.9091,7.8827,7.8985,426200.0
2009-05-22 12:40:00,14.95,14.99,14.94,14.97,489200.0,7.8932,7.9144,7.888,7.9038,489200.0
2009-05-22 12:45:00,14.98,14.98,14.96,14.97,119800.0,7.9091,7.9091,7.8985,7.9038,119800.0
2009-05-22 12:50:00,14.97,15.01,14.96,15.01,170600.0,7.9038,7.9249,7.8985,7.9249,170600.0
2009-05-22 12:55:00,15.01,15.02,14.97,15.02,272900.0,7.9249,7.9302,7.9038,7.9302,272900.0
2009-05-22 13:00:00,15.02,15.04,15.01,15.02,353300.0,7.9302,7.9408,7.9249,7.9302,353300.0
2009-05-22 13:05:00,15.02,15.03,15.01,15.02,52900.0,7.9302,7.9355,7.9249,7.9302,52900.0
2009-05-22 13:10:00,15.01,15.02,15.01,15.01,78200.0,7.9249,7.9302,7.9249,7.9249,78200.0
2009-05-22 13:15:00,15.01,15.04,15.01,15.04,175200.0,7.9249,7.9408,7.9249,7.9408,175200.0
2009-05-22 13:20:00,15.03,15.03,15.02,15.02,72900.0,7.9355,7.9355,7.9302,7.9302,72900.0
2009-05-22 13:25:00,15.03,15.04,15.02,15.02,109700.0,7.9355,7.9408,7.9302,7.9302,109700.0
2009-05-22 13:30:00,15.02,15.03,14.99,14.99,244500.0,7.9302,7.9355,7.9144,7.9144,244500.0
2009-05-22 13:35:00,15.0,15.01,14.99,15.01,179400.0,7.9196,7.9249,7.9144,7.9249,179400.0
2009-05-22 13:40:00,15.01,15.01,14.98,14.98,102800.0,7.9249,7.9249,7.9091,7.9091,102800.0
2009-05-22 13:45:00,14.99,15.02,14.98,15.02,118500.0,7.9144,7.9302,7.9091,7.9302,118500.0
2009-05-22 13:50:00,15.02,15.03,15.01,15.02,67500.0,7.9302,7.9355,7.9249,7.9302,67500.0
2009-05-22 13:55:00,15.03,15.03,15.02,15.02,81900.0,7.9355,7.9355,7.9302,7.9302,81900.0
2009-05-22 14:00:00,15.03,15.07,15.02,15.04,287800.0,7.9355,7.9566,7.9302,7.9408,287800.0
2009-05-22 14:05:00,15.04,15.04,15.01,15.03,203000.0,7.9408,7.9408,7.9249,7.9355,203000.0
2009-05-22 14:10:00,15.04,15.04,15.02,15.03,118800.0,7.9408,7.9408,7.9302,7.9355,118800.0
2009-05-22 14:15:00,15.03,15.03,15.01,15.02,108500.0,7.9355,7.9355,7.9249,7.9302,108500.0
2009-05-22 14:20:00,15.03,15.03,15.02,15.02,119000.0,7.9355,7.9355,7.9302,7.9302,119000.0
2009-05-22 14:25:00,15.02,15.03,15.0,15.0,187500.0,7.9302,7.9355,7.9196,7.9196,187500.0
2009-05-22 14:30:00,15.0,15.02,15.0,15.01,189300.0,7.9196,7.9302,7.9196,7.9249,189300.0
2009-05-22 14:35:00,15.02,15.04,15.01,15.04,86600.0,7.9302,7.9408,7.9249,7.9408,86600.0
2009-05-22 14:40:00,15.03,15.06,15.03,15.05,324800.0,7.9355,7.9513,7.9355,7.946,324800.0
2009-05-22 14:45:00,15.05,15.09,15.04,15.05,459300.0,7.946,7.9672,7.9408,7.946,459300.0
2009-05-22 14:50:00,15.06,15.06,15.03,15.06,213300.0,7.9513,7.9513,7.9355,7.9513,213300.0
2009-05-22 14:55:00,15.06,15.09,15.05,15.08,266200.0,7.9513,7.9672,7.946,7.9619,266200.0
2009-05-22 15:00:00,15.08,15.08,15.05,15.06,370600.0,7.9619,7.9619,7.946,7.9513,370600.0
2009-05-22 15:05:00,15.06,15.07,15.04,15.06,316600.0,7.9513,7.9566,7.9408,7.9513,316600.0
2009-05-22 15:10:00,15.06,15.09,15.06,15.09,363300.0,7.9513,7.9672,7.9513,7.9672,363300.0
2009-05-22 15:15:00,15.08,15.09,15.04,15.05,506600.0,7.9619,7.9672,7.9408,7.946,506600.0
2009-05-22 15:20:00,15.04,15.06,15.03,15.03,460600.0,7.9408,7.9513,7.9355,7.9355,460600.0
2009-05-22 15:25:00,15.04,15.05,15.02,15.03,294700.0,7.9408,7.946,7.9302,7.9355,294700.0
2009-05-22 15:30:00,15.03,15.05,15.01,15.01,632400.0,7.9355,7.946,7.9249,7.9249,632400.0
2009-05-22 15:35:00,15.02,15.04,15.0,15.03,436200.0,7.9302,7.9408,7.9196,7.9355,436200.0
2009-05-22 15:40:00,15.03,15.03,15.0,15.0,791200.0,7.9355,7.9355,7.9196,7.9196,791200.0
2009-05-22 15:45:00,15.01,15.01,14.98,15.0,1056900.0,7.9249,7.9249,7.9091,7.9196,1056900.0
2009-05-22 15:50:00,15.01,15.01,14.93,14.93,927000.0,7.9249,7.9249,7.8827,7.8827,927000.0
2009-05-22 15:55:00,14.93,14.96,14.92,14.95,1837300.0,7.8827,7.8985,7.8774,7.8932,1837300.0
2009-05-26 09:30:00,14.9,14.9,14.75,14.81,1618300.0,7.8668,7.8668,7.7876,7.8193,1618300.0
2009-05-26 09:35:00,14.8,14.85,14.74,14.76,1051300.0,7.814,7.8404,7.7824,7.7929,1051300.0
2009-05-26 09:40:00,14.76,14.86,14.73,14.81,638700.0,7.7929,7.8457,7.7771,7.8193,638700.0
2009-05-26 09:45:00,14.82,14.84,14.78,14.79,529400.0,7.8246,7.8352,7.8035,7.8088,529400.0
2009-05-26 09:50:00,14.78,14.83,14.74,14.76,1006600.0,7.8035,7.8299,7.7824,7.7929,1006600.0
2009-05-26 09:55:00,14.76,14.79,14.75,14.77,776900.0,7.7929,7.8088,7.7876,7.7982,776900.0
2009-05-26 10:00:00,14.77,14.99,14.77,14.96,1922400.0,7.7982,7.9144,7.7982,7.8985,1922400.0
2009-05-26 10:05:00,14.96,15.0,14.77,15.0,838700.0,7.8985,7.9196,7.7982,7.9196,838700.0
2009-05-26 10:10:00,15.0,15.08,14.99,15.05,746500.0,7.9196,7.9619,7.9144,7.946,746500.0
2009-05-26 10:15:00,15.06,15.13,15.05,15.07,988300.0,7.9513,7.9883,7.946,7.9566,988300.0
2009-05-26 10:20:00,15.07,15.1,15.02,15.09,733900.0,7.9566,7.9724,7.9302,7.9672,733900.0
2009-05-26 10:25:00,15.09,15.11,15.08,15.1,609200.0,7.9672,7.9777,7.9619,7.9724,609200.0
2009-05-26 10:30:00,15.09,15.14,15.09,15.13,522600.0,7.9672,7.9936,7.9672,7.9883,522600.0
2009-05-26 10:35:00,15.13,15.18,15.09,15.1,879200.0,7.9883,8.0147,7.9672,7.9724,879200.0
2009-05-26 10:40:00,15.1,15.13,15.06,15.06,440700.0,7.9724,7.9883,7.9513,7.9513,440700.0
2009-05-26 10:45:00,15.07,15.09,15.04,15.04,251900.0,7.9566,7.9672,7.9408,7.9408,251900.0
2009-05-26 10:50:00,15.04,15.06,15.02,15.04,593200.0,7.9408,7.9513,7.9302,7.9408,593200.0
2009-05-26 10:55:00,15.05,15.05,15.04,15.04,137300.0,7.946,7.946,7.9408,7.9408,137300.0
2009-05-26 11:00:00,15.05,15.05,15.02,15.02,240000.0,7.946,7.946,7.9302,7.9302,240000.0
2009-05-26 11:05:00,15.02,15.02,14.94,14.95,900300.0,7.9302,7.9302,7.888,7.8932,900300.0
2009-05-26 11:10:00,14.94,14.97,14.94,14.96,281000.0,7.888,7.9038,7.888,7.8985,281000.0
2009-05-26 11:15:00,14.96,14.97,14.92,14.95,897800.0,7.8985,7.9038,7.8774,7.8932,897800.0
2009-05-26 11:20:00,14.95,14.98,14.94,14.98,255500.0,7.8932,7.9091,7.888,7.9091,255500.0
2009-05-26 11:25:00,14.98,14.98,14.94,14.96,333000.0,7.9091,7.9091,7.888,7.8985,333000.0
2009-05-26 11:30:00,14.95,14.97,14.94,14.97,160300.0,7.8932,7.9038,7.888,7.9038,160300.0
2009-05-26 11:35:00,14.96,14.99,14.96,14.98,310300.0,7.8985,7.9144,7.8985,7.9091,310300.0
2009-05-26 11:40:00,14.99,15.03,14.98,15.01,253900.0,7.9144,7.9355,7.9091,7.9249,253900.0
2009-05-26 11:45:00,15.01,15.04,15.01,15.02,487000.0,7.9249,7.9408,7.9249,7.9302,487000.0
2009-05-26 11:50:00,15.01,15.03,15.01,15.02,191500.0,7.9249,7.9355,7.9249,7.9302,191500.0
2009-05-26 11:55:00,15.02,15.03,14.99,15.0,498000.0,7.9302,7.9355,7.9144,7.9196,498000.0
2009-05-26 12:00:00,15.0,15.01,14.99,14.99,257400.0,7.9196,7.9249,7.9144,7.9144,257400.0
2009-05-26 12:05:00,14.99,15.0,14.97,14.98,180400.0,7.9144,7.9196,7.9038,7.9091,180400.0
2009-05-26 12:10:00,14.97,14.98,14.95,14.96,200500.0,7.9038,7.9091,7.8932,7.8985,200500.0
2009-05-26 12:15:00,14.96,14.97,14.95,14.97,184500.0,7.8985,7.9038,7.8932,7.9038,184500.0
2009-05-26 12:20:00,14.97,14.98,14.96,14.98,115400.0,7.9038,7.9091,7.8985,7.9091,115400.0
2009-05-26 12:25:00,14.98,15.0,14.97,15.0,429200.0,7.9091,7.9196,7.9038,7.9196,429200.0
2009-05-26 12:30:00,14.99,15.0,14.99,15.0,193100.0,7.9144,7.9196,7.9144,7.9196,193100.0
2009-05-26 12:35:00,15.0,15.0,14.98,14.99,259100.0,7.9196,7.9196,7.9091,7.9144,259100.0
2009-05-26 12:40:00,14.99,14.99,14.83,14.99,170700.0,7.9144,7.9144,7.8299,7.9144,170700.0
2009-05-26 12:45:00,14.99,14.99,14.97,14.99,282100.0,7.9144,7.9144,7.9038,7.9144,282100.0
2009-05-26 12:50:00,14.99,15.0,14.98,15.0,277300.0,7.9144,7.9196,7.9091,7.9196,277300.0
2009-05-26 12:55:00,14.99,15.0,14.98,14.99,164800.0,7.9144,7.9196,7.9091,7.9144,164800.0
2009-05-26 13:00:00,14.99,14.99,14.98,14.99,66800.0,7.9144,7.9144,7.9091,7.9144,66800.0
2009-05-26 13:05:00,14.99,15.0,14.98,14.99,231100.0,7.9144,7.9196,7.9091,7.9144,231100.0
2009-05-26 13:10:00,14.99,15.0,14.98,14.98,332600.0,7.9144,7.9196,7.9091,7.9091,332600.0
2009-05-26 13:15:00,14.98,15.0,14.98,15.0,144800.0,7.9091,7.9196,7.9091,7.9196,144800.0
2009-05-26 13:20:00,15.0,15.0,14.99,14.99,117200.0,7.9196,7.9196,7.9144,7.9144,117200.0
2009-05-26 13:25:00,15.0,15.0,14.99,15.0,125900.0,7.9196,7.9196,7.9144,7.9196,125900.0
2009-05-26 13:30:00,15.0,15.0,14.99,14.99,109700.0,7.9196,7.9196,7.9144,7.9144,109700.0
2009-05-26 13:35:00,15.0,15.0,14.99,14.99,162500.0,7.9196,7.9196,7.9144,7.9144,162500.0
2009-05-26 13:40:00,15.0,15.0,14.99,15.0,141000.0,7.9196,7.9196,7.9144,7.9196,141000.0
2009-05-26 13:45:00,15.0,15.0,14.99,15.0,253700.0,7.9196,7.9196,7.9144,7.9196,253700.0
2009-05-26 13:50:00,15.0,15.0,14.97,14.98,388400.0,7.9196,7.9196,7.9038,7.9091,388400.0
2009-05-26 13:55:00,14.97,14.98,14.97,14.98,112300.0,7.9038,7.9091,7.9038,7.9091,112300.0
2009-05-26 14:00:00,14.98,15.0,14.97,15.0,564300.0,7.9091,7.9196,7.9038,7.9196,564300.0
2009-05-26 14:05:00,15.0,15.02,14.99,15.02,868500.0,7.9196,7.9302,7.9144,7.9302,868500.0
2009-05-26 14:10:00,15.02,15.03,14.98,14.99,1060200.0,7.9302,7.9355,7.9091,7.9144,1060200.0
2009-05-26 14:15:00,14.99,15.03,14.98,15.01,748400.0,7.9144,7.9355,7.9091,7.9249,748400.0
2009-05-26 14:20:00,15.02,15.02,14.99,15.0,1192900.0,7.9302,7.9302,7.9144,7.9196,1192900.0
2009-05-26 14:25:00,15.0,15.02,14.99,15.0,250600.0,7.9196,7.9302,7.9144,7.9196,250600.0
2009-05-26 14:30:00,15.0,15.01,14.99,15.0,1237500.0,7.9196,7.9249,7.9144,7.9196,1237500.0
2009-05-26 14:35:00,15.0,15.01,14.98,14.98,633900.0,7.9196,7.9249,7.9091,7.9091,633900.0
2009-05-26 14:40:00,14.99,15.01,14.98,14.99,631700.0,7.9144,7.9249,7.9091,7.9144,631700.0
2009-05-26 14:45:00,15.0,15.01,14.98,14.98,963400.0,7.9196,7.9249,7.9091,7.9091,963400.0
2009-05-26 14:50:00,14.99,14.99,14.97,14.98,444600.0,7.9144,7.9144,7.9038,7.9091,444600.0
2009-05-26 14:55:00,14.98,14.99,14.77,14.98,424300.0,7.9091,7.9144,7.7982,7.9091,424300.0
2009-05-26 15:00:00,14.99,15.01,14.98,14.99,817300.0,7.9144,7.9249,7.9091,7.9144,817300.0
2009-05-26 15:05:00,15.0,15.02,14.98,15.02,495500.0,7.9196,7.9302,7.9091,7.9302,495500.0
2009-05-26 15:10:00,15.02,15.04,15.01,15.02,784700.0,7.9302,7.9408,7.9249,7.9302,784700.0
2009-05-26 15:15:00,15.02,15.04,14.98,15.0,835500.0,7.9302,7.9408,7.9091,7.9196,835500.0
2009-05-26 15:20:00,14.99,15.0,14.99,15.0,372000.0,7.9144,7.9196,7.9144,7.9196,372000.0
2009-05-26 15:25:00,14.99,15.0,14.99,14.99,411500.0,7.9144,7.9196,7.9144,7.9144,411500.0
2009-05-26 15:30:00,15.0,15.03,14.98,15.03,549600.0,7.9196,7.9355,7.9091,7.9355,549600.0
2009-05-26 15:35:00,15.03,15.04,14.95,15.02,1904500.0,7.9355,7.9408,7.8932,7.9302,1904500.0
2009-05-26 15:40:00,15.02,15.04,14.95,15.03,1919300.0,7.9302,7.9408,7.8932,7.9355,1919300.0
2009-05-26 15:45:00,15.04,15.04,14.98,14.99,1308700.0,7.9408,7.9408,7.9091,7.9144,1308700.0
2009-05-26 15:50:00,14.99,15.04,14.99,15.03,814700.0,7.9144,7.9408,7.9144,7.9355,814700.0
2009-05-26 15:55:00,15.04,15.06,15.01,15.03,2679300.0,7.9408,7.9513,7.9249,7.9355,2679300.0
2009-05-27 09:30:00,15.0,15.05,14.93,14.97,838500.0,7.9196,7.946,7.8827,7.9038,838500.0
2009-05-27 09:35:00,14.97,14.99,14.95,14.96,380000.0,7.9038,7.9144,7.8932,7.8985,380000.0
2009-05-27 09:40:00,14.96,14.97,14.87,14.95,650500.0,7.8985,7.9038,7.851,7.8932,650500.0
2009-05-27 09:45:00,14.95,14.96,14.9,14.9,359500.0,7.8932,7.8985,7.8668,7.8668,359500.0
2009-05-27 09:50:00,14.91,14.91,14.86,14.88,383300.0,7.8721,7.8721,7.8457,7.8563,383300.0
2009-05-27 09:55:00,14.89,14.91,14.86,14.91,353000.0,7.8616,7.8721,7.8457,7.8721,353000.0
2009-05-27 10:00:00,14.91,14.96,14.83,14.86,734500.0,7.8721,7.8985,7.8299,7.8457,734500.0
2009-05-27 10:05:00,14.85,14.87,14.83,14.85,262300.0,7.8404,7.851,7.8299,7.8404,262300.0
2009-05-27 10:10:00,14.84,14.86,14.84,14.85,271500.0,7.8352,7.8457,7.8352,7.8404,271500.0
2009-05-27 10:15:00,14.85,14.88,14.85,14.88,337300.0,7.8404,7.8563,7.8404,7.8563,337300.0
2009-05-27 10:20:00,14.88,14.91,14.86,14.91,438400.0,7.8563,7.8721,7.8457,7.8721,438400.0
2009-05-27 10:25:00,14.91,14.94,14.9,14.93,204600.0,7.8721,7.888,7.8668,7.8827,204600.0
2009-05-27 10:30:00,14.93,14.94,14.87,14.89,551900.0,7.8827,7.888,7.851,7.8616,551900.0
2009-05-27 10:35:00,14.89,14.95,14.88,14.94,339700.0,7.8616,7.8932,7.8563,7.888,339700.0
2009-05-27 10:40:00,14.95,14.96,14.92,14.93,486700.0,7.8932,7.8985,7.8774,7.8827,486700.0
2009-05-27 10:45:00,14.93,14.96,14.91,14.95,469700.0,7.8827,7.8985,7.8721,7.8932,469700.0
2009-05-27 10:50:00,14.95,14.96,14.94,14.95,249900.0,7.8932,7.8985,7.888,7.8932,249900.0
2009-05-27 10:55:00,14.94,14.95,14.91,14.93,340300.0,7.888,7.8932,7.8721,7.8827,340300.0
2009-05-27 11:00:00,14.92,14.93,14.9,14.9,160900.0,7.8774,7.8827,7.8668,7.8668,160900.0
2009-05-27 11:05:00,14.9,14.91,14.85,14.87,240900.0,7.8668,7.8721,7.8404,7.851,240900.0
2009-05-27 11:10:00,14.86,14.91,14.86,14.91,221200.0,7.8457,7.8721,7.8457,7.8721,221200.0
2009-05-27 11:15:00,14.91,14.91,14.82,14.82,701800.0,7.8721,7.8721,7.8246,7.8246,701800.0
2009-05-27 11:20:00,14.82,14.83,14.77,14.77,748700.0,7.8246,7.8299,7.7982,7.7982,748700.0
2009-05-27 11:25:00,14.77,14.79,14.76,14.77,620400.0,7.7982,7.8088,7.7929,7.7982,620400.0
2009-05-27 11:30:00,14.77,14.83,14.77,14.82,612300.0,7.7982,7.8299,7.7982,7.8246,612300.0
2009-05-27 11:35:00,14.82,14.83,14.79,14.83,155500.0,7.8246,7.8299,7.8088,7.8299,155500.0
2009-05-27 11:40:00,14.82,14.83,14.81,14.81,147600.0,7.8246,7.8299,7.8193,7.8193,147600.0
2009-05-27 11:45:00,14.81,14.83,14.77,14.83,383000.0,7.8193,7.8299,7.7982,7.8299,383000.0
2009-05-27 11:50:00,14.83,14.84,14.8,14.8,221000.0,7.8299,7.8352,7.814,7.814,221000.0
2009-05-27 11:55:00,14.81,14.81,14.79,14.8,132700.0,7.8193,7.8193,7.8088,7.814,132700.0
2009-05-27 12:00:00,14.81,14.86,14.8,14.83,483000.0,7.8193,7.8457,7.814,7.8299,483000.0
2009-05-27 12:05:00,14.83,14.85,14.83,14.85,114000.0,7.8299,7.8404,7.8299,7.8404,114000.0
2009-05-27 12:10:00,14.85,14.89,14.84,14.88,198400.0,7.8404,7.8616,7.8352,7.8563,198400.0
2009-05-27 12:15:00,14.89,14.89,14.85,14.86,318100.0,7.8616,7.8616,7.8404,7.8457,318100.0
2009-05-27 12:20:00,14.86,14.87,14.84,14.84,142100.0,7.8457,7.851,7.8352,7.8352,142100.0
2009-05-27 12:25:00,14.84,14.87,14.84,14.86,365800.0,7.8352,7.851,7.8352,7.8457,365800.0
2009-05-27 12:30:00,14.86,14.89,14.86,14.88,810100.0,7.8457,7.8616,7.8457,7.8563,810100.0
2009-05-27 12:35:00,14.88,14.88,14.84,14.84,344300.0,7.8563,7.8563,7.8352,7.8352,344300.0
2009-05-27 12:40:00,14.85,14.86,14.84,14.86,93900.0,7.8404,7.8457,7.8352,7.8457,93900.0
2009-05-27 12:45:00,14.85,14.86,14.83,14.84,118900.0,7.8404,7.8457,7.8299,7.8352,118900.0
2009-05-27 12:50:00,14.83,14.84,14.83,14.84,35700.0,7.8299,7.8352,7.8299,7.8352,35700.0
2009-05-27 12:55:00,14.83,14.86,14.81,14.85,292800.0,7.8299,7.8457,7.8193,7.8404,292800.0
2009-05-27 13:00:00,14.85,14.88,14.85,14.88,156900.0,7.8404,7.8563,7.8404,7.8563,156900.0
2009-05-27 13:05:00,14.88,14.88,14.87,14.88,28800.0,7.8563,7.8563,7.851,7.8563,28800.0
2009-05-27 13:10:00,14.88,14.88,14.84,14.85,283300.0,7.8563,7.8563,7.8352,7.8404,283300.0
2009-05-27 13:15:00,14.85,14.86,14.83,14.84,256900.0,7.8404,7.8457,7.8299,7.8352,256900.0
2009-05-27 13:20:00,14.83,14.87,14.82,14.86,470600.0,7.8299,7.851,7.8246,7.8457,470600.0
2009-05-27 13:25:00,14.86,14.87,14.82,14.83,272000.0,7.8457,7.851,7.8246,7.8299,272000.0
2009-05-27 13:30:00,14.83,14.83,14.77,14.78,420300.0,7.8299,7.8299,7.7982,7.8035,420300.0
2009-05-27 13:35:00,14.77,14.78,14.77,14.77,155600.0,7.7982,7.8035,7.7982,7.7982,155600.0
2009-05-27 13:40:00,14.77,14.78,14.76,14.76,147200.0,7.7982,7.8035,7.7929,7.7929,147200.0
2009-05-27 13:45:00,14.77,14.78,14.73,14.73,553800.0,7.7982,7.8035,7.7771,7.7771,553800.0
2009-05-27 13:50:00,14.73,14.78,14.7,14.71,723600.0,7.7771,7.8035,7.7612,7.7665,723600.0
2009-05-27 13:55:00,14.7,14.73,14.69,14.71,488300.0,7.7612,7.7771,7.756,7.7665,488300.0
2009-05-27 14:00:00,14.72,14.73,14.69,14.7,540400.0,7.7718,7.7771,7.756,7.7612,540400.0
2009-05-27 14:05:00,14.71,14.72,14.69,14.7,383000.0,7.7665,7.7718,7.756,7.7612,383000.0
2009-05-27 14:10:00,14.7,14.73,14.69,14.71,446100.0,7.7612,7.7771,7.756,7.7665,446100.0
2009-05-27 14:15:00,14.71,14.71,14.69,14.71,634300.0,7.7665,7.7665,7.756,7.7665,634300.0
2009-05-27 14:20:00,14.7,14.71,14.65,14.68,538700.0,7.7612,7.7665,7.7348,7.7507,538700.0
2009-05-27 14:25:00,14.68,14.72,14.68,14.72,244200.0,7.7507,7.7718,7.7507,7.7718,244200.0
2009-05-27 14:30:00,14.72,14.72,14.68,14.68,475200.0,7.7718,7.7718,7.7507,7.7507,475200.0
2009-05-27 14:35:00,14.69,14.71,14.68,14.7,400800.0,7.756,7.7665,7.7507,7.7612,400800.0
2009-05-27 14:40:00,14.71,14.71,14.69,14.7,251000.0,7.7665,7.7665,7.756,7.7612,251000.0
2009-05-27 14:45:00,14.7,14.73,14.69,14.71,448800.0,7.7612,7.7771,7.756,7.7665,448800.0
2009-05-27 14:50:00,14.71,14.73,14.7,14.73,340400.0,7.7665,7.7771,7.7612,7.7771,340400.0
2009-05-27 14:55:00,14.73,14.75,14.71,14.74,686500.0,7.7771,7.7876,7.7665,7.7824,686500.0
2009-05-27 15:00:00,14.74,14.77,14.72,14.77,716200.0,7.7824,7.7982,7.7718,7.7982,716200.0
2009-05-27 15:05:00,14.77,14.79,14.76,14.77,252100.0,7.7982,7.8088,7.7929,7.7982,252100.0
2009-05-27 15:10:00,14.76,14.77,14.73,14.73,220900.0,7.7929,7.7982,7.7771,7.7771,220900.0
2009-05-27 15:15:00,14.74,14.74,14.72,14.72,250600.0,7.7824,7.7824,7.7718,7.7718,250600.0
2009-05-27 15:20:00,14.73,14.73,14.66,14.66,598900.0,7.7771,7.7771,7.7401,7.7401,598900.0
2009-05-27 15:25:00,14.66,14.67,14.62,14.63,479000.0,7.7401,7.7454,7.719,7.7243,479000.0
2009-05-27 15:30:00,14.63,14.66,14.62,14.62,693700.0,7.7243,7.7401,7.719,7.719,693700.0
2009-05-27 15:35:00,14.62,14.63,14.59,14.61,705300.0,7.719,7.7243,7.7032,7.7137,705300.0
2009-05-27 15:40:00,14.62,14.66,14.61,14.66,625500.0,7.719,7.7401,7.7137,7.7401,625500.0
2009-05-27 15:45:00,14.66,14.7,14.65,14.69,944400.0,7.7401,7.7612,7.7348,7.756,944400.0
2009-05-27 15:50:00,14.7,14.7,14.64,14.64,1057400.0,7.7612,7.7612,7.7296,7.7296,1057400.0
2009-05-27 15:55:00,14.64,14.68,14.62,14.65,1664000.0,7.7296,7.7507,7.719,7.7348,1664000.0
2009-05-28 09:30:00,14.77,14.82,14.72,14.78,705100.0,7.7982,7.8246,7.7718,7.8035,705100.0
2009-05-28 09:35:00,14.78,14.79,14.67,14.7,595600.0,7.8035,7.8088,7.7454,7.7612,595600.0
2009-05-28 09:40:00,14.71,14.84,14.7,14.81,1044000.0,7.7665,7.8352,7.7612,7.8193,1044000.0
2009-05-28 09:45:00,14.81,14.85,14.78,14.79,461400.0,7.8193,7.8404,7.8035,7.8088,461400.0
2009-05-28 09:50:00,14.8,14.84,14.79,14.82,326700.0,7.814,7.8352,7.8088,7.8246,326700.0
2009-05-28 09:55:00,14.82,14.86,14.82,14.86,420100.0,7.8246,7.8457,7.8246,7.8457,420100.0
2009-05-28 10:00:00,14.85,14.86,14.73,14.74,718300.0,7.8404,7.8457,7.7771,7.7824,718300.0
2009-05-28 10:05:00,14.73,14.75,14.67,14.71,678400.0,7.7771,7.7876,7.7454,7.7665,678400.0
2009-05-28 10:10:00,14.71,14.71,14.65,14.68,378500.0,7.7665,7.7665,7.7348,7.7507,378500.0
2009-05-28 10:15:00,14.68,14.68,14.61,14.65,507400.0,7.7507,7.7507,7.7137,7.7348,507400.0
2009-05-28 10:20:00,14.64,14.65,14.61,14.63,322000.0,7.7296,7.7348,7.7137,7.7243,322000.0
2009-05-28 10:25:00,14.63,14.63,14.59,14.59,326900.0,7.7243,7.7243,7.7032,7.7032,326900.0
2009-05-28 10:30:00,14.59,14.61,14.57,14.6,357600.0,7.7032,7.7137,7.6926,7.7084,357600.0
2009-05-28 10:35:00,14.59,14.61,14.57,14.6,549500.0,7.7032,7.7137,7.6926,7.7084,549500.0
2009-05-28 10:40:00,14.6,14.69,14.59,14.68,580400.0,7.7084,7.756,7.7032,7.7507,580400.0
2009-05-28 10:45:00,14.68,14.68,14.67,14.68,83400.0,7.7507,7.7507,7.7454,7.7507,83400.0
2009-05-28 10:50:00,14.67,14.68,14.62,14.63,311500.0,7.7454,7.7507,7.719,7.7243,311500.0
2009-05-28 10:55:00,14.62,14.68,14.62,14.68,347200.0,7.719,7.7507,7.719,7.7507,347200.0
2009-05-28 11:00:00,14.68,14.68,14.65,14.68,230600.0,7.7507,7.7507,7.7348,7.7507,230600.0
2009-05-28 11:05:00,14.68,14.72,14.67,14.72,381900.0,7.7507,7.7718,7.7454,7.7718,381900.0
2009-05-28 11:10:00,14.72,14.74,14.71,14.72,205800.0,7.7718,7.7824,7.7665,7.7718,205800.0
2009-05-28 11:15:00,14.73,14.74,14.72,14.74,224100.0,7.7771,7.7824,7.7718,7.7824,224100.0
2009-05-28 11:20:00,14.74,14.75,14.72,14.74,271000.0,7.7824,7.7876,7.7718,7.7824,271000.0
2009-05-28 11:25:00,14.73,14.77,14.73,14.77,178600.0,7.7771,7.7982,7.7771,7.7982,178600.0
2009-05-28 11:30:00,14.77,14.77,14.72,14.73,440100.0,7.7982,7.7982,7.7718,7.7771,440100.0
2009-05-28 11:35:00,14.72,14.73,14.72,14.72,105400.0,7.7718,7.7771,7.7718,7.7718,105400.0
2009-05-28 11:40:00,14.73,14.73,14.7,14.71,222400.0,7.7771,7.7771,7.7612,7.7665,222400.0
2009-05-28 11:45:00,14.72,14.76,14.71,14.74,462900.0,7.7718,7.7929,7.7665,7.7824,462900.0
2009-05-28 11:50:00,14.73,14.74,14.71,14.72,369200.0,7.7771,7.7824,7.7665,7.7718,369200.0
2009-05-28 11:55:00,14.71,14.73,14.7,14.72,482700.0,7.7665,7.7771,7.7612,7.7718,482700.0
2009-05-28 12:00:00,14.72,14.73,14.71,14.72,200800.0,7.7718,7.7771,7.7665,7.7718,200800.0
2009-05-28 12:05:00,14.72,14.77,14.71,14.76,1432300.0,7.7718,7.7982,7.7665,7.7929,1432300.0
2009-05-28 12:10:00,14.75,14.77,14.72,14.73,650400.0,7.7876,7.7982,7.7718,7.7771,650400.0
2009-05-28 12:15:00,14.73,14.75,14.71,14.74,573200.0,7.7771,7.7876,7.7665,7.7824,573200.0
2009-05-28 12:20:00,14.74,14.75,14.72,14.75,374300.0,7.7824,7.7876,7.7718,7.7876,374300.0
2009-05-28 12:25:00,14.74,14.77,14.69,14.7,608700.0,7.7824,7.7982,7.756,7.7612,608700.0
2009-05-28 12:30:00,14.7,14.71,14.68,14.68,294600.0,7.7612,7.7665,7.7507,7.7507,294600.0
2009-05-28 12:35:00,14.69,14.69,14.66,14.67,295200.0,7.756,7.756,7.7401,7.7454,295200.0
2009-05-28 12:40:00,14.66,14.69,14.66,14.68,254900.0,7.7401,7.756,7.7401,7.7507,254900.0
2009-05-28 12:45:00,14.68,14.68,14.62,14.64,348400.0,7.7507,7.7507,7.719,7.7296,348400.0
2009-05-28 12:50:00,14.65,14.65,14.62,14.63,171700.0,7.7348,7.7348,7.719,7.7243,171700.0
2009-05-28 12:55:00,14.63,14.65,14.62,14.65,203400.0,7.7243,7.7348,7.719,7.7348,203400.0
2009-05-28 13:00:00,14.64,14.71,14.62,14.69,600100.0,7.7296,7.7665,7.719,7.756,600100.0
2009-05-28 13:05:00,14.69,14.73,14.69,14.7,623900.0,7.756,7.7771,7.756,7.7612,623900.0
2009-05-28 13:10:00,14.7,14.78,14.69,14.77,505200.0,7.7612,7.8035,7.756,7.7982,505200.0
2009-05-28 13:15:00,14.77,14.81,14.76,14.79,1007200.0,7.7982,7.8193,7.7929,7.8088,1007200.0
2009-05-28 13:20:00,14.8,14.8,14.78,14.8,334400.0,7.814,7.814,7.8035,7.814,334400.0
2009-05-28 13:25:00,14.8,14.81,14.78,14.8,464100.0,7.814,7.8193,7.8035,7.814,464100.0
2009-05-28 13:30:00,14.8,14.81,14.77,14.81,303100.0,7.814,7.8193,7.7982,7.8193,303100.0
2009-05-28 13:35:00,14.81,14.85,14.8,14.84,325600.0,7.8193,7.8404,7.814,7.8352,325600.0
2009-05-28 13:40:00,14.83,14.85,14.83,14.85,276600.0,7.8299,7.8404,7.8299,7.8404,276600.0
2009-05-28 13:45:00,14.85,14.85,14.82,14.82,493100.0,7.8404,7.8404,7.8246,7.8246,493100.0
2009-05-28 13:50:00,14.83,14.84,14.81,14.81,330000.0,7.8299,7.8352,7.8193,7.8193,330000.0
2009-05-28 13:55:00,14.81,14.82,14.8,14.82,317300.0,7.8193,7.8246,7.814,7.8246,317300.0
2009-05-28 14:00:00,14.82,14.84,14.82,14.83,283800.0,7.8246,7.8352,7.8246,7.8299,283800.0
2009-05-28 14:05:00,14.84,14.85,14.82,14.83,290900.0,7.8352,7.8404,7.8246,7.8299,290900.0
2009-05-28 14:10:00,14.83,14.85,14.82,14.83,239900.0,7.8299,7.8404,7.8246,7.8299,239900.0
2009-05-28 14:15:00,14.83,14.85,14.83,14.84,306900.0,7.8299,7.8404,7.8299,7.8352,306900.0
2009-05-28 14:20:00,14.84,14.85,14.83,14.85,578300.0,7.8352,7.8404,7.8299,7.8404,578300.0
2009-05-28 14:25:00,14.85,14.86,14.83,14.84,569700.0,7.8404,7.8457,7.8299,7.8352,569700.0
2009-05-28 14:30:00,14.84,14.85,14.83,14.85,799800.0,7.8352,7.8404,7.8299,7.8404,799800.0
2009-05-28 14:35:00,14.85,14.85,14.8,14.81,691000.0,7.8404,7.8404,7.814,7.8193,691000.0
2009-05-28 14:40:00,14.81,14.84,14.78,14.78,479400.0,7.8193,7.8352,7.8035,7.8035,479400.0
2009-05-28 14:45:00,14.79,14.84,14.78,14.84,1062300.0,7.8088,7.8352,7.8035,7.8352,1062300.0
2009-05-28 14:50:00,14.84,14.86,14.82,14.84,548300.0,7.8352,7.8457,7.8246,7.8352,548300.0
2009-05-28 14:55:00,14.84,14.86,14.81,14.86,444800.0,7.8352,7.8457,7.8193,7.8457,444800.0
2009-05-28 15:00:00,14.85,14.86,14.82,14.85,475300.0,7.8404,7.8457,7.8246,7.8404,475300.0
2009-05-28 15:05:00,14.85,14.85,14.76,14.77,1027400.0,7.8404,7.8404,7.7929,7.7982,1027400.0
2009-05-28 15:10:00,14.77,14.77,14.72,14.72,670100.0,7.7982,7.7982,7.7718,7.7718,670100.0
2009-05-28 15:15:00,14.72,14.76,14.72,14.75,636000.0,7.7718,7.7929,7.7718,7.7876,636000.0
2009-05-28 15:20:00,14.75,14.75,14.72,14.72,183600.0,7.7876,7.7876,7.7718,7.7718,183600.0
2009-05-28 15:25:00,14.72,14.75,14.72,14.75,412500.0,7.7718,7.7876,7.7718,7.7876,412500.0
2009-05-28 15:30:00,14.75,14.75,14.72,14.74,556300.0,7.7876,7.7876,7.7718,7.7824,556300.0
2009-05-28 15:35:00,14.73,14.75,14.72,14.74,460900.0,7.7771,7.7876,7.7718,7.7824,460900.0
2009-05-28 15:40:00,14.74,14.75,14.72,14.73,1114100.0,7.7824,7.7876,7.7718,7.7771,1114100.0
2009-05-28 15:45:00,14.73,14.74,14.7,14.73,733900.0,7.7771,7.7824,7.7612,7.7771,733900.0
2009-05-28 15:50:00,14.72,14.75,14.66,14.67,1001200.0,7.7718,7.7876,7.7401,7.7454,1001200.0
2009-05-28 15:55:00,14.68,14.71,14.66,14.7,2631100.0,7.7507,7.7665,7.7401,7.7612,2631100.0
2009-05-29 09:30:00,14.8,14.84,14.76,14.78,1036400.0,7.814,7.8352,7.7929,7.8035,1036400.0
2009-05-29 09:35:00,14.78,14.81,14.75,14.8,696800.0,7.8035,7.8193,7.7876,7.814,696800.0
2009-05-29 09:40:00,14.79,14.82,14.7,14.71,1229800.0,7.8088,7.8246,7.7612,7.7665,1229800.0
2009-05-29 09:45:00,14.71,14.75,14.65,14.66,773500.0,7.7665,7.7876,7.7348,7.7401,773500.0
2009-05-29 09:50:00,14.67,14.72,14.66,14.72,231900.0,7.7454,7.7718,7.7401,7.7718,231900.0
2009-05-29 09:55:00,14.71,14.73,14.69,14.73,284000.0,7.7665,7.7771,7.756,7.7771,284000.0
2009-05-29 10:00:00,14.73,14.77,14.7,14.7,390700.0,7.7771,7.7982,7.7612,7.7612,390700.0
2009-05-29 10:05:00,14.7,14.74,14.69,14.72,297400.0,7.7612,7.7824,7.756,7.7718,297400.0
2009-05-29 10:10:00,14.72,14.73,14.7,14.73,502400.0,7.7718,7.7771,7.7612,7.7771,502400.0
2009-05-29 10:15:00,14.73,14.79,14.73,14.78,1213300.0,7.7771,7.8088,7.7771,7.8035,1213300.0
2009-05-29 10:20:00,14.78,14.81,14.77,14.81,418800.0,7.8035,7.8193,7.7982,7.8193,418800.0
2009-05-29 10:25:00,14.81,14.82,14.78,14.8,669100.0,7.8193,7.8246,7.8035,7.814,669100.0
2009-05-29 10:30:00,14.8,14.81,14.75,14.79,471400.0,7.814,7.8193,7.7876,7.8088,471400.0
2009-05-29 10:35:00,14.79,14.79,14.72,14.75,701200.0,7.8088,7.8088,7.7718,7.7876,701200.0
2009-05-29 10:40:00,14.75,14.76,14.74,14.74,123700.0,7.7876,7.7929,7.7824,7.7824,123700.0
2009-05-29 10:45:00,14.74,14.74,14.7,14.71,534800.0,7.7824,7.7824,7.7612,7.7665,534800.0
2009-05-29 10:50:00,14.71,14.78,14.7,14.78,559600.0,7.7665,7.8035,7.7612,7.8035,559600.0
2009-05-29 10:55:00,14.77,14.8,14.77,14.78,842800.0,7.7982,7.814,7.7982,7.8035,842800.0
2009-05-29 11:00:00,14.79,14.81,14.78,14.79,727900.0,7.8088,7.8193,7.8035,7.8088,727900.0
2009-05-29 11:05:00,14.79,14.81,14.75,14.78,1226000.0,7.8088,7.8193,7.7876,7.8035,1226000.0
2009-05-29 11:10:00,14.78,14.8,14.76,14.8,1201000.0,7.8035,7.814,7.7929,7.814,1201000.0
2009-05-29 11:15:00,14.8,14.85,14.79,14.84,1303700.0,7.814,7.8404,7.8088,7.8352,1303700.0
2009-05-29 11:20:00,14.84,14.88,14.82,14.84,1454100.0,7.8352,7.8563,7.8246,7.8352,1454100.0
2009-05-29 11:25:00,14.84,14.87,14.8,14.8,1075100.0,7.8352,7.851,7.814,7.814,1075100.0
2009-05-29 11:30:00,14.8,14.82,14.78,14.81,556700.0,7.814,7.8246,7.8035,7.8193,556700.0
2009-05-29 11:35:00,14.81,14.84,14.78,14.81,1867100.0,7.8193,7.8352,7.8035,7.8193,1867100.0
2009-05-29 11:40:00,14.82,14.84,14.8,14.81,511600.0,7.8246,7.8352,7.814,7.8193,511600.0
2009-05-29 11:45:00,14.81,14.83,14.8,14.83,374500.0,7.8193,7.8299,7.814,7.8299,374500.0
2009-05-29 11:50:00,14.83,14.83,14.82,14.83,177800.0,7.8299,7.8299,7.8246,7.8299,177800.0
2009-05-29 11:55:00,14.83,14.84,14.81,14.81,497700.0,7.8299,7.8352,7.8193,7.8193,497700.0
2009-05-29 12:00:00,14.81,14.86,14.81,14.86,477700.0,7.8193,7.8457,7.8193,7.8457,477700.0
2009-05-29 12:05:00,14.86,14.86,14.81,14.81,741300.0,7.8457,7.8457,7.8193,7.8193,741300.0
2009-05-29 12:10:00,14.82,14.82,14.75,14.81,923600.0,7.8246,7.8246,7.7876,7.8193,923600.0
2009-05-29 12:15:00,14.82,14.84,14.81,14.81,921100.0,7.8246,7.8352,7.8193,7.8193,921100.0
2009-05-29 12:20:00,14.81,14.83,14.8,14.83,752300.0,7.8193,7.8299,7.814,7.8299,752300.0
2009-05-29 12:25:00,14.83,14.86,14.82,14.85,345500.0,7.8299,7.8457,7.8246,7.8404,345500.0
2009-05-29 12:30:00,14.85,14.9,14.85,14.88,1371500.0,7.8404,7.8668,7.8404,7.8563,1371500.0
2009-05-29 12:35:00,14.88,14.89,14.85,14.87,1366200.0,7.8563,7.8616,7.8404,7.851,1366200.0
2009-05-29 12:40:00,14.86,14.92,14.86,14.91,1115100.0,7.8457,7.8774,7.8457,7.8721,1115100.0
2009-05-29 12:45:00,14.91,14.91,14.86,14.89,1116800.0,7.8721,7.8721,7.8457,7.8616,1116800.0
2009-05-29 12:50:00,14.89,14.93,14.88,14.92,1391000.0,7.8616,7.8827,7.8563,7.8774,1391000.0
2009-05-29 12:55:00,14.91,14.94,14.9,14.92,743300.0,7.8721,7.888,7.8668,7.8774,743300.0
2009-05-29 13:00:00,14.92,14.95,14.91,14.94,644600.0,7.8774,7.8932,7.8721,7.888,644600.0
2009-05-29 13:05:00,14.94,14.97,14.93,14.96,759300.0,7.888,7.9038,7.8827,7.8985,759300.0
2009-05-29 13:10:00,14.96,14.96,14.95,14.95,456100.0,7.8985,7.8985,7.8932,7.8932,456100.0
2009-05-29 13:15:00,14.96,14.96,14.94,14.95,554800.0,7.8985,7.8985,7.888,7.8932,554800.0
2009-05-29 13:20:00,14.95,14.96,14.94,14.96,192000.0,7.8932,7.8985,7.888,7.8985,192000.0
2009-05-29 13:25:00,14.96,14.99,14.95,14.99,351300.0,7.8985,7.9144,7.8932,7.9144,351300.0
2009-05-29 13:30:00,14.99,15.0,14.98,14.99,914900.0,7.9144,7.9196,7.9091,7.9144,914900.0
2009-05-29 13:35:00,15.0,15.02,14.99,15.0,374200.0,7.9196,7.9302,7.9144,7.9196,374200.0
2009-05-29 13:40:00,15.01,15.02,14.99,15.01,515400.0,7.9249,7.9302,7.9144,7.9249,515400.0
2009-05-29 13:45:00,15.0,15.02,15.0,15.0,545300.0,7.9196,7.9302,7.9196,7.9196,545300.0
2009-05-29 13:50:00,15.0,15.05,15.0,15.05,710800.0,7.9196,7.946,7.9196,7.946,710800.0
2009-05-29 13:55:00,15.05,15.05,15.02,15.04,602300.0,7.946,7.946,7.9302,7.9408,602300.0
2009-05-29 14:00:00,15.05,15.05,15.02,15.03,780200.0,7.946,7.946,7.9302,7.9355,780200.0
2009-05-29 14:05:00,15.03,15.05,15.02,15.02,752500.0,7.9355,7.946,7.9302,7.9302,752500.0
2009-05-29 14:10:00,15.02,15.04,15.01,15.04,402700.0,7.9302,7.9408,7.9249,7.9408,402700.0
2009-05-29 14:15:00,15.04,15.08,15.03,15.08,460600.0,7.9408,7.9619,7.9355,7.9619,460600.0
2009-05-29 14:20:00,15.08,15.08,15.02,15.05,672700.0,7.9619,7.9619,7.9302,7.946,672700.0
2009-05-29 14:25:00,15.04,15.05,15.04,15.04,134900.0,7.9408,7.946,7.9408,7.9408,134900.0
2009-05-29 14:30:00,15.05,15.05,15.01,15.03,669200.0,7.946,7.946,7.9249,7.9355,669200.0
2009-05-29 14:35:00,15.03,15.05,15.01,15.04,587200.0,7.9355,7.946,7.9249,7.9408,587200.0
2009-05-29 14:40:00,15.05,15.06,15.01,15.02,1745600.0,7.946,7.9513,7.9249,7.9302,1745600.0
2009-05-29 14:45:00,15.02,15.05,15.01,15.03,680100.0,7.9302,7.946,7.9249,7.9355,680100.0
2009-05-29 14:50:00,15.03,15.04,14.94,14.97,826800.0,7.9355,7.9408,7.888,7.9038,826800.0
2009-05-29 14:55:00,14.97,15.0,14.96,15.0,370700.0,7.9038,7.9196,7.8985,7.9196,370700.0
2009-05-29 15:00:00,15.0,15.0,14.96,14.98,774400.0,7.9196,7.9196,7.8985,7.9091,774400.0
2009-05-29 15:05:00,14.98,15.01,14.98,15.0,345300.0,7.9091,7.9249,7.9091,7.9196,345300.0
2009-05-29 15:10:00,15.0,15.04,15.0,15.02,975500.0,7.9196,7.9408,7.9196,7.9302,975500.0
2009-05-29 15:15:00,15.01,15.06,15.01,15.05,841900.0,7.9249,7.9513,7.9249,7.946,841900.0
2009-05-29 15:20:00,15.05,15.06,15.03,15.03,765400.0,7.946,7.9513,7.9355,7.9355,765400.0
2009-05-29 15:25:00,15.03,15.08,15.03,15.05,877300.0,7.9355,7.9619,7.9355,7.946,877300.0
2009-05-29 15:30:00,15.05,15.06,15.03,15.03,776700.0,7.946,7.9513,7.9355,7.9355,776700.0
2009-05-29 15:35:00,15.03,15.06,15.02,15.04,1462600.0,7.9355,7.9513,7.9302,7.9408,1462600.0
2009-05-29 15:40:00,15.03,15.08,15.03,15.07,1218900.0,7.9355,7.9619,7.9355,7.9566,1218900.0
2009-05-29 15:45:00,15.07,15.08,15.04,15.06,1420800.0,7.9566,7.9619,7.9408,7.9513,1420800.0
2009-05-29 15:50:00,15.06,15.07,15.05,15.05,891200.0,7.9513,7.9566,7.946,7.946,891200.0
2009-05-29 15:55:00,15.05,15.19,15.05,15.19,3597000.0,7.946,8.02,7.946,8.02,3597000.0
2009-06-01 09:30:00,15.36,15.45,15.21,15.29,3985500.0,8.1097,8.1572,8.0305,8.0728,3985500.0
2009-06-01 09:35:00,15.29,15.3,15.13,15.14,964800.0,8.0728,8.078,7.9883,7.9936,964800.0
2009-06-01 09:40:00,15.15,15.16,14.97,14.98,1786900.0,7.9988,8.0041,7.9038,7.9091,1786900.0
2009-06-01 09:45:00,14.98,14.98,14.81,14.83,1898100.0,7.9091,7.9091,7.8193,7.8299,1898100.0
2009-06-01 09:50:00,14.84,14.92,14.82,14.92,1813200.0,7.8352,7.8774,7.8246,7.8774,1813200.0
2009-06-01 09:55:00,14.92,14.92,14.85,14.87,2018600.0,7.8774,7.8774,7.8404,7.851,2018600.0
2009-06-01 10:00:00,14.87,14.95,14.86,14.89,1500800.0,7.851,7.8932,7.8457,7.8616,1500800.0
2009-06-01 10:05:00,14.9,14.92,14.88,14.88,955800.0,7.8668,7.8774,7.8563,7.8563,955800.0
2009-06-01 10:10:00,14.88,14.89,14.86,14.87,949400.0,7.8563,7.8616,7.8457,7.851,949400.0
2009-06-01 10:15:00,14.87,14.91,14.86,14.9,993100.0,7.851,7.8721,7.8457,7.8668,993100.0
2009-06-01 10:20:00,14.9,14.94,14.89,14.94,1707300.0,7.8668,7.888,7.8616,7.888,1707300.0
2009-06-01 10:25:00,14.94,14.94,14.91,14.92,1743300.0,7.888,7.888,7.8721,7.8774,1743300.0
2009-06-01 10:30:00,14.92,14.96,14.92,14.93,1129400.0,7.8774,7.8985,7.8774,7.8827,1129400.0
2009-06-01 10:35:00,14.94,14.95,14.93,14.94,478900.0,7.888,7.8932,7.8827,7.888,478900.0
2009-06-01 10:40:00,14.94,14.95,14.92,14.93,1363700.0,7.888,7.8932,7.8774,7.8827,1363700.0
2009-06-01 10:45:00,14.93,14.93,14.9,14.9,755500.0,7.8827,7.8827,7.8668,7.8668,755500.0
2009-06-01 10:50:00,14.91,14.91,14.89,14.89,438100.0,7.8721,7.8721,7.8616,7.8616,438100.0
2009-06-01 10:55:00,14.89,14.97,14.89,14.96,671300.0,7.8616,7.9038,7.8616,7.8985,671300.0
2009-06-01 11:00:00,14.97,14.97,14.9,14.9,534100.0,7.9038,7.9038,7.8668,7.8668,534100.0
2009-06-01 11:05:00,14.9,14.91,14.89,14.89,443700.0,7.8668,7.8721,7.8616,7.8616,443700.0
2009-06-01 11:10:00,14.9,14.9,14.86,14.86,466900.0,7.8668,7.8668,7.8457,7.8457,466900.0
2009-06-01 11:15:00,14.86,14.87,14.85,14.85,534100.0,7.8457,7.851,7.8404,7.8404,534100.0
2009-06-01 11:20:00,14.85,14.97,14.84,14.84,949300.0,7.8404,7.9038,7.8352,7.8352,949300.0
2009-06-01 11:25:00,14.84,14.85,14.84,14.84,1056800.0,7.8352,7.8404,7.8352,7.8352,1056800.0
2009-06-01 11:30:00,14.84,14.85,14.82,14.83,981500.0,7.8352,7.8404,7.8246,7.8299,981500.0
2009-06-01 11:35:00,14.84,14.86,14.83,14.83,1015500.0,7.8352,7.8457,7.8299,7.8299,1015500.0
2009-06-01 11:40:00,14.83,14.84,14.81,14.81,604600.0,7.8299,7.8352,7.8193,7.8193,604600.0
2009-06-01 11:45:00,14.81,14.87,14.81,14.85,625500.0,7.8193,7.851,7.8193,7.8404,625500.0
2009-06-01 11:50:00,14.84,14.85,14.84,14.85,191400.0,7.8352,7.8404,7.8352,7.8404,191400.0
2009-06-01 11:55:00,14.85,14.85,14.84,14.84,258700.0,7.8404,7.8404,7.8352,7.8352,258700.0
2009-06-01 12:00:00,14.84,14.85,14.84,14.85,168100.0,7.8352,7.8404,7.8352,7.8404,168100.0
2009-06-01 12:05:00,14.85,14.85,14.82,14.82,308900.0,7.8404,7.8404,7.8246,7.8246,308900.0
2009-06-01 12:10:00,14.83,14.83,14.81,14.81,311900.0,7.8299,7.8299,7.8193,7.8193,311900.0
2009-06-01 12:15:00,14.82,14.82,14.81,14.82,320300.0,7.8246,7.8246,7.8193,7.8246,320300.0
2009-06-01 12:20:00,14.81,14.82,14.81,14.82,309800.0,7.8193,7.8246,7.8193,7.8246,309800.0
2009-06-01 12:25:00,14.81,14.82,14.81,14.82,299100.0,7.8193,7.8246,7.8193,7.8246,299100.0
2009-06-01 12:30:00,14.82,14.83,14.81,14.82,228300.0,7.8246,7.8299,7.8193,7.8246,228300.0
2009-06-01 12:35:00,14.82,14.83,14.82,14.83,189200.0,7.8246,7.8299,7.8246,7.8299,189200.0
2009-06-01 12:40:00,14.82,14.84,14.82,14.83,804500.0,7.8246,7.8352,7.8246,7.8299,804500.0
2009-06-01 12:45:00,14.83,14.84,14.83,14.84,408500.0,7.8299,7.8352,7.8299,7.8352,408500.0
2009-06-01 12:50:00,14.84,14.85,14.83,14.84,490600.0,7.8352,7.8404,7.8299,7.8352,490600.0
2009-06-01 12:55:00,14.85,14.85,14.84,14.84,226000.0,7.8404,7.8404,7.8352,7.8352,226000.0
2009-06-01 13:00:00,14.85,14.85,14.84,14.84,160100.0,7.8404,7.8404,7.8352,7.8352,160100.0
2009-06-01 13:05:00,14.84,14.86,14.84,14.86,560600.0,7.8352,7.8457,7.8352,7.8457,560600.0
2009-06-01 13:10:00,14.85,14.86,14.85,14.86,274600.0,7.8404,7.8457,7.8404,7.8457,274600.0
2009-06-01 13:15:00,14.85,14.86,14.85,14.86,316200.0,7.8404,7.8457,7.8404,7.8457,316200.0
2009-06-01 13:20:00,14.85,14.88,14.85,14.87,551900.0,7.8404,7.8563,7.8404,7.851,551900.0
2009-06-01 13:25:00,14.87,14.91,14.87,14.88,558200.0,7.851,7.8721,7.851,7.8563,558200.0
2009-06-01 13:30:00,14.87,14.9,14.87,14.9,315100.0,7.851,7.8668,7.851,7.8668,315100.0
2009-06-01 13:35:00,14.9,14.94,14.89,14.93,882400.0,7.8668,7.888,7.8616,7.8827,882400.0
2009-06-01 13:40:00,14.93,14.94,14.92,14.93,442300.0,7.8827,7.888,7.8774,7.8827,442300.0
2009-06-01 13:45:00,14.93,14.93,14.92,14.92,396800.0,7.8827,7.8827,7.8774,7.8774,396800.0
2009-06-01 13:50:00,14.93,14.95,14.9,14.9,994600.0,7.8827,7.8932,7.8668,7.8668,994600.0
2009-06-01 13:55:00,14.9,14.91,14.9,14.91,541600.0,7.8668,7.8721,7.8668,7.8721,541600.0
2009-06-01 14:00:00,14.91,14.91,14.9,14.91,197700.0,7.8721,7.8721,7.8668,7.8721,197700.0
2009-06-01 14:05:00,14.91,14.92,14.9,14.9,449900.0,7.8721,7.8774,7.8668,7.8668,449900.0
2009-06-01 14:10:00,14.9,14.91,14.88,14.89,958200.0,7.8668,7.8721,7.8563,7.8616,958200.0
2009-06-01 14:15:00,14.89,14.9,14.89,14.89,309800.0,7.8616,7.8668,7.8616,7.8616,309800.0
2009-06-01 14:20:00,14.89,14.91,14.89,14.89,352600.0,7.8616,7.8721,7.8616,7.8616,352600.0
2009-06-01 14:25:00,14.89,14.91,14.88,14.88,670400.0,7.8616,7.8721,7.8563,7.8563,670400.0
2009-06-01 14:30:00,14.88,14.9,14.88,14.9,593300.0,7.8563,7.8668,7.8563,7.8668,593300.0
2009-06-01 14:35:00,14.9,14.92,14.89,14.91,494100.0,7.8668,7.8774,7.8616,7.8721,494100.0
2009-06-01 14:40:00,14.91,14.92,14.9,14.91,661200.0,7.8721,7.8774,7.8668,7.8721,661200.0
2009-06-01 14:45:00,14.91,14.91,14.9,14.9,357600.0,7.8721,7.8721,7.8668,7.8668,357600.0
2009-06-01 14:50:00,14.9,14.91,14.9,14.9,493200.0,7.8668,7.8721,7.8668,7.8668,493200.0
2009-06-01 14:55:00,14.91,14.91,14.89,14.89,756800.0,7.8721,7.8721,7.8616,7.8616,756800.0
2009-06-01 15:00:00,14.9,14.9,14.87,14.88,988600.0,7.8668,7.8668,7.851,7.8563,988600.0
2009-06-01 15:05:00,14.88,14.88,14.85,14.86,728700.0,7.8563,7.8563,7.8404,7.8457,728700.0
2009-06-01 15:10:00,14.86,14.86,14.84,14.84,628600.0,7.8457,7.8457,7.8352,7.8352,628600.0
2009-06-01 15:15:00,14.85,14.85,14.84,14.84,564300.0,7.8404,7.8404,7.8352,7.8352,564300.0
2009-06-01 15:20:00,14.84,14.86,14.84,14.86,627500.0,7.8352,7.8457,7.8352,7.8457,627500.0
2009-06-01 15:25:00,14.85,14.88,14.85,14.87,659900.0,7.8404,7.8563,7.8404,7.851,659900.0
2009-06-01 15:30:00,14.88,14.91,14.87,14.9,627200.0,7.8563,7.8721,7.851,7.8668,627200.0
2009-06-01 15:35:00,14.9,14.91,14.89,14.9,797000.0,7.8668,7.8721,7.8616,7.8668,797000.0
2009-06-01 15:40:00,14.9,14.93,14.89,14.93,946700.0,7.8668,7.8827,7.8616,7.8827,946700.0
2009-06-01 15:45:00,14.92,14.93,14.87,14.88,1499400.0,7.8774,7.8827,7.851,7.8563,1499400.0
2009-06-01 15:50:00,14.87,14.88,14.84,14.85,2198000.0,7.851,7.8563,7.8352,7.8404,2198000.0
2009-06-01 15:55:00,14.85,14.85,14.7,14.74,6839500.0,7.8404,7.8404,7.7612,7.7824,6839500.0
2009-06-02 09:30:00,14.98,15.02,14.87,14.95,1771000.0,7.9091,7.9302,7.851,7.8932,1771000.0
2009-06-02 09:35:00,14.96,14.97,14.84,14.88,1231900.0,7.8985,7.9038,7.8352,7.8563,1231900.0
2009-06-02 09:40:00,14.88,14.89,14.82,14.84,649400.0,7.8563,7.8616,7.8246,7.8352,649400.0
2009-06-02 09:45:00,14.84,14.87,14.83,14.86,559300.0,7.8352,7.851,7.8299,7.8457,559300.0
2009-06-02 09:50:00,14.86,14.95,14.86,14.93,1318200.0,7.8457,7.8932,7.8457,7.8827,1318200.0
2009-06-02 09:55:00,14.93,14.94,14.91,14.92,661800.0,7.8827,7.888,7.8721,7.8774,661800.0
2009-06-02 10:00:00,14.92,15.0,14.89,14.94,2324800.0,7.8774,7.9196,7.8616,7.888,2324800.0
2009-06-02 10:05:00,14.94,14.99,14.91,14.97,737300.0,7.888,7.9144,7.8721,7.9038,737300.0
2009-06-02 10:10:00,14.97,14.98,14.95,14.95,363400.0,7.9038,7.9091,7.8932,7.8932,363400.0
2009-06-02 10:15:00,14.95,14.96,14.93,14.94,665700.0,7.8932,7.8985,7.8827,7.888,665700.0
2009-06-02 10:20:00,14.94,14.96,14.93,14.93,388000.0,7.888,7.8985,7.8827,7.8827,388000.0
2009-06-02 10:25:00,14.94,14.97,14.93,14.94,524800.0,7.888,7.9038,7.8827,7.888,524800.0
2009-06-02 10:30:00,14.95,14.96,14.93,14.93,439900.0,7.8932,7.8985,7.8827,7.8827,439900.0
2009-06-02 10:35:00,14.93,15.0,14.93,15.0,1054400.0,7.8827,7.9196,7.8827,7.9196,1054400.0
2009-06-02 10:40:00,15.0,15.01,14.92,14.95,1211500.0,7.9196,7.9249,7.8774,7.8932,1211500.0
2009-06-02 10:45:00,14.96,14.97,14.89,14.9,816300.0,7.8985,7.9038,7.8616,7.8668,816300.0
2009-06-02 10:50:00,14.9,14.91,14.85,14.85,542500.0,7.8668,7.8721,7.8404,7.8404,542500.0
2009-06-02 10:55:00,14.85,14.9,14.85,14.87,838600.0,7.8404,7.8668,7.8404,7.851,838600.0
2009-06-02 11:00:00,14.86,14.92,14.86,14.9,350500.0,7.8457,7.8774,7.8457,7.8668,350500.0
2009-06-02 11:05:00,14.91,14.93,14.88,14.93,266400.0,7.8721,7.8827,7.8563,7.8827,266400.0
2009-06-02 11:10:00,14.93,14.95,14.89,14.89,338600.0,7.8827,7.8932,7.8616,7.8616,338600.0
2009-06-02 11:15:00,14.89,14.91,14.89,14.9,181300.0,7.8616,7.8721,7.8616,7.8668,181300.0
2009-06-02 11:20:00,14.91,14.92,14.9,14.91,138300.0,7.8721,7.8774,7.8668,7.8721,138300.0
2009-06-02 11:25:00,14.91,14.92,14.91,14.92,124400.0,7.8721,7.8774,7.8721,7.8774,124400.0
2009-06-02 11:30:00,14.91,14.92,14.86,14.86,547000.0,7.8721,7.8774,7.8457,7.8457,547000.0
2009-06-02 11:35:00,14.87,14.9,14.86,14.9,333700.0,7.851,7.8668,7.8457,7.8668,333700.0
2009-06-02 11:40:00,14.89,14.93,14.89,14.93,631400.0,7.8616,7.8827,7.8616,7.8827,631400.0
2009-06-02 11:45:00,14.93,14.94,14.91,14.91,689300.0,7.8827,7.888,7.8721,7.8721,689300.0
2009-06-02 11:50:00,14.91,14.92,14.91,14.92,105600.0,7.8721,7.8774,7.8721,7.8774,105600.0
2009-06-02 11:55:00,14.91,14.92,14.9,14.91,137000.0,7.8721,7.8774,7.8668,7.8721,137000.0
2009-06-02 12:00:00,14.9,14.95,14.9,14.94,471100.0,7.8668,7.8932,7.8668,7.888,471100.0
2009-06-02 12:05:00,14.94,14.96,14.93,14.96,290500.0,7.888,7.8985,7.8827,7.8985,290500.0
2009-06-02 12:10:00,14.96,14.96,14.93,14.96,323700.0,7.8985,7.8985,7.8827,7.8985,323700.0
2009-06-02 12:15:00,14.95,14.96,14.94,14.95,407300.0,7.8932,7.8985,7.888,7.8932,407300.0
2009-06-02 12:20:00,14.96,14.98,14.95,14.97,415000.0,7.8985,7.9091,7.8932,7.9038,415000.0
2009-06-02 12:25:00,14.97,14.98,14.97,14.98,346200.0,7.9038,7.9091,7.9038,7.9091,346200.0
2009-06-02 12:30:00,14.98,15.01,14.97,15.0,1379200.0,7.9091,7.9249,7.9038,7.9196,1379200.0
2009-06-02 12:35:00,15.0,15.0,14.99,15.0,196800.0,7.9196,7.9196,7.9144,7.9196,196800.0
2009-06-02 12:40:00,15.0,15.01,14.99,15.01,404800.0,7.9196,7.9249,7.9144,7.9249,404800.0
2009-06-02 12:45:00,15.01,15.01,15.0,15.0,143800.0,7.9249,7.9249,7.9196,7.9196,143800.0
2009-06-02 12:50:00,15.01,15.05,15.0,15.03,509400.0,7.9249,7.946,7.9196,7.9355,509400.0
2009-06-02 12:55:00,15.03,15.05,15.01,15.02,675600.0,7.9355,7.946,7.9249,7.9302,675600.0
2009-06-02 13:00:00,15.01,15.03,15.0,15.01,766700.0,7.9249,7.9355,7.9196,7.9249,766700.0
2009-06-02 13:05:00,15.01,15.02,15.0,15.01,261300.0,7.9249,7.9302,7.9196,7.9249,261300.0
2009-06-02 13:10:00,15.01,15.05,14.99,15.03,1490400.0,7.9249,7.946,7.9144,7.9355,1490400.0
2009-06-02 13:15:00,15.04,15.04,15.03,15.04,110800.0,7.9408,7.9408,7.9355,7.9408,110800.0
2009-06-02 13:20:00,15.04,15.04,15.01,15.02,565100.0,7.9408,7.9408,7.9249,7.9302,565100.0
2009-06-02 13:25:00,15.02,15.07,15.02,15.06,354400.0,7.9302,7.9566,7.9302,7.9513,354400.0
2009-06-02 13:30:00,15.06,15.07,15.06,15.07,204300.0,7.9513,7.9566,7.9513,7.9566,204300.0
2009-06-02 13:35:00,15.06,15.1,15.05,15.07,848200.0,7.9513,7.9724,7.946,7.9566,848200.0
2009-06-02 13:40:00,15.06,15.09,15.06,15.09,169100.0,7.9513,7.9672,7.9513,7.9672,169100.0
2009-06-02 13:45:00,15.09,15.1,15.07,15.09,344300.0,7.9672,7.9724,7.9566,7.9672,344300.0
2009-06-02 13:50:00,15.07,15.09,15.07,15.07,294600.0,7.9566,7.9672,7.9566,7.9566,294600.0
2009-06-02 13:55:00,15.07,15.09,15.05,15.09,497500.0,7.9566,7.9672,7.946,7.9672,497500.0
2009-06-02 14:00:00,15.08,15.09,15.06,15.08,646500.0,7.9619,7.9672,7.9513,7.9619,646500.0
2009-06-02 14:05:00,15.08,15.09,15.07,15.07,266500.0,7.9619,7.9672,7.9566,7.9566,266500.0
2009-06-02 14:10:00,15.08,15.09,15.06,15.06,496400.0,7.9619,7.9672,7.9513,7.9513,496400.0
2009-06-02 14:15:00,15.07,15.09,15.06,15.09,553300.0,7.9566,7.9672,7.9513,7.9672,553300.0
2009-06-02 14:20:00,15.08,15.1,15.07,15.09,742500.0,7.9619,7.9724,7.9566,7.9672,742500.0
2009-06-02 14:25:00,15.09,15.09,15.07,15.07,228800.0,7.9672,7.9672,7.9566,7.9566,228800.0
2009-06-02 14:30:00,15.08,15.09,15.07,15.09,519200.0,7.9619,7.9672,7.9566,7.9672,519200.0
2009-06-02 14:35:00,15.09,15.1,15.07,15.09,595500.0,7.9672,7.9724,7.9566,7.9672,595500.0
2009-06-02 14:40:00,15.09,15.09,15.07,15.09,364700.0,7.9672,7.9672,7.9566,7.9672,364700.0
2009-06-02 14:45:00,15.09,15.09,15.08,15.09,310000.0,7.9672,7.9672,7.9619,7.9672,310000.0
2009-06-02 14:50:00,15.09,15.09,15.07,15.08,350800.0,7.9672,7.9672,7.9566,7.9619,350800.0
2009-06-02 14:55:00,15.07,15.08,15.02,15.02,836300.0,7.9566,7.9619,7.9302,7.9302,836300.0
2009-06-02 15:00:00,15.02,15.05,15.02,15.05,523500.0,7.9302,7.946,7.9302,7.946,523500.0
2009-06-02 15:05:00,15.05,15.06,15.04,15.05,529900.0,7.946,7.9513,7.9408,7.946,529900.0
2009-06-02 15:10:00,15.05,15.06,15.03,15.05,724300.0,7.946,7.9513,7.9355,7.946,724300.0
2009-06-02 15:15:00,15.05,15.07,15.04,15.07,410500.0,7.946,7.9566,7.9408,7.9566,410500.0
2009-06-02 15:20:00,15.07,15.07,15.02,15.03,486800.0,7.9566,7.9566,7.9302,7.9355,486800.0
2009-06-02 15:25:00,15.03,15.08,15.03,15.03,513400.0,7.9355,7.9619,7.9355,7.9355,513400.0
2009-06-02 15:30:00,15.03,15.04,15.0,15.01,425300.0,7.9355,7.9408,7.9196,7.9249,425300.0
2009-06-02 15:35:00,15.01,15.03,14.99,15.02,1512600.0,7.9249,7.9355,7.9144,7.9302,1512600.0
2009-06-02 15:40:00,15.02,15.03,14.98,14.99,958800.0,7.9302,7.9355,7.9091,7.9144,958800.0
2009-06-02 15:45:00,14.99,15.0,14.98,15.0,671200.0,7.9144,7.9196,7.9091,7.9196,671200.0
2009-06-02 15:50:00,15.0,15.02,14.94,14.97,1231700.0,7.9196,7.9302,7.888,7.9038,1231700.0
2009-06-02 15:55:00,14.97,15.01,14.96,14.99,1347000.0,7.9038,7.9249,7.8985,7.9144,1347000.0
2009-06-03 09:30:00,14.85,14.92,14.8,14.8,1514300.0,7.8404,7.8774,7.814,7.814,1514300.0
2009-06-03 09:35:00,14.8,14.81,14.75,14.78,1088600.0,7.814,7.8193,7.7876,7.8035,1088600.0
2009-06-03 09:40:00,14.78,14.78,14.68,14.68,1040500.0,7.8035,7.8035,7.7507,7.7507,1040500.0
2009-06-03 09:45:00,14.68,14.76,14.65,14.75,1376300.0,7.7507,7.7929,7.7348,7.7876,1376300.0
2009-06-03 09:50:00,14.74,14.77,14.66,14.68,828900.0,7.7824,7.7982,7.7401,7.7507,828900.0
2009-06-03 09:55:00,14.67,14.68,14.66,14.67,414900.0,7.7454,7.7507,7.7401,7.7454,414900.0
2009-06-03 10:00:00,14.67,14.74,14.66,14.74,1762200.0,7.7454,7.7824,7.7401,7.7824,1762200.0
2009-06-03 10:05:00,14.74,14.76,14.72,14.73,829300.0,7.7824,7.7929,7.7718,7.7771,829300.0
2009-06-03 10:10:00,14.73,14.78,14.73,14.78,429400.0,7.7771,7.8035,7.7771,7.8035,429400.0
2009-06-03 10:15:00,14.77,14.77,14.69,14.69,373100.0,7.7982,7.7982,7.756,7.756,373100.0
2009-06-03 10:20:00,14.69,14.72,14.68,14.68,419100.0,7.756,7.7718,7.7507,7.7507,419100.0
2009-06-03 10:25:00,14.68,14.71,14.68,14.7,337900.0,7.7507,7.7665,7.7507,7.7612,337900.0
2009-06-03 10:30:00,14.69,14.72,14.69,14.7,268800.0,7.756,7.7718,7.756,7.7612,268800.0
2009-06-03 10:35:00,14.7,14.72,14.69,14.72,230900.0,7.7612,7.7718,7.756,7.7718,230900.0
2009-06-03 10:40:00,14.72,14.73,14.7,14.72,390400.0,7.7718,7.7771,7.7612,7.7718,390400.0
2009-06-03 10:45:00,14.73,14.78,14.72,14.74,882200.0,7.7771,7.8035,7.7718,7.7824,882200.0
2009-06-03 10:50:00,14.74,14.77,14.73,14.76,321300.0,7.7824,7.7982,7.7771,7.7929,321300.0
2009-06-03 10:55:00,14.76,14.78,14.75,14.78,431200.0,7.7929,7.8035,7.7876,7.8035,431200.0
2009-06-03 11:00:00,14.78,14.78,14.76,14.76,387500.0,7.8035,7.8035,7.7929,7.7929,387500.0
2009-06-03 11:05:00,14.76,14.77,14.75,14.76,202300.0,7.7929,7.7982,7.7876,7.7929,202300.0
2009-06-03 11:10:00,14.75,14.76,14.74,14.75,424400.0,7.7876,7.7929,7.7824,7.7876,424400.0
2009-06-03 11:15:00,14.76,14.77,14.72,14.76,1268600.0,7.7929,7.7982,7.7718,7.7929,1268600.0
2009-06-03 11:20:00,14.76,14.82,14.75,14.82,439000.0,7.7929,7.8246,7.7876,7.8246,439000.0
2009-06-03 11:25:00,14.82,14.86,14.81,14.81,555500.0,7.8246,7.8457,7.8193,7.8193,555500.0
2009-06-03 11:30:00,14.8,14.82,14.79,14.79,499100.0,7.814,7.8246,7.8088,7.8088,499100.0
2009-06-03 11:35:00,14.79,14.8,14.77,14.79,329200.0,7.8088,7.814,7.7982,7.8088,329200.0
2009-06-03 11:40:00,14.79,14.85,14.78,14.8,663000.0,7.8088,7.8404,7.8035,7.814,663000.0
2009-06-03 11:45:00,14.8,14.83,14.74,14.83,359700.0,7.814,7.8299,7.7824,7.8299,359700.0
2009-06-03 11:50:00,14.83,14.85,14.82,14.84,303900.0,7.8299,7.8404,7.8246,7.8352,303900.0
2009-06-03 11:55:00,14.85,14.86,14.81,14.83,439100.0,7.8404,7.8457,7.8193,7.8299,439100.0
2009-06-03 12:00:00,14.83,14.84,14.81,14.83,522500.0,7.8299,7.8352,7.8193,7.8299,522500.0
2009-06-03 12:05:00,14.83,14.86,14.82,14.82,652800.0,7.8299,7.8457,7.8246,7.8246,652800.0
2009-06-03 12:10:00,14.82,14.83,14.81,14.82,123000.0,7.8246,7.8299,7.8193,7.8246,123000.0
2009-06-03 12:15:00,14.81,14.85,14.81,14.84,267400.0,7.8193,7.8404,7.8193,7.8352,267400.0
2009-06-03 12:20:00,14.84,14.85,14.83,14.85,819800.0,7.8352,7.8404,7.8299,7.8404,819800.0
2009-06-03 12:25:00,14.84,14.84,14.81,14.83,988900.0,7.8352,7.8352,7.8193,7.8299,988900.0
2009-06-03 12:30:00,14.83,14.84,14.82,14.83,232400.0,7.8299,7.8352,7.8246,7.8299,232400.0
2009-06-03 12:35:00,14.83,14.86,14.83,14.86,193200.0,7.8299,7.8457,7.8299,7.8457,193200.0
2009-06-03 12:40:00,14.86,14.87,14.82,14.85,549200.0,7.8457,7.851,7.8246,7.8404,549200.0
2009-06-03 12:45:00,14.85,14.86,14.82,14.82,638400.0,7.8404,7.8457,7.8246,7.8246,638400.0
2009-06-03 12:50:00,14.82,14.84,14.7,14.84,516400.0,7.8246,7.8352,7.7612,7.8352,516400.0
2009-06-03 12:55:00,14.83,14.84,14.81,14.83,284800.0,7.8299,7.8352,7.8193,7.8299,284800.0
2009-06-03 13:00:00,14.84,14.85,14.81,14.84,488300.0,7.8352,7.8404,7.8193,7.8352,488300.0
2009-06-03 13:05:00,14.84,14.85,14.82,14.83,451700.0,7.8352,7.8404,7.8246,7.8299,451700.0
2009-06-03 13:10:00,14.83,14.84,14.82,14.84,330100.0,7.8299,7.8352,7.8246,7.8352,330100.0
2009-06-03 13:15:00,14.83,14.88,14.83,14.88,1003700.0,7.8299,7.8563,7.8299,7.8563,1003700.0
2009-06-03 13:20:00,14.88,14.89,14.87,14.88,317400.0,7.8563,7.8616,7.851,7.8563,317400.0
2009-06-03 13:25:00,14.88,14.89,14.85,14.85,469900.0,7.8563,7.8616,7.8404,7.8404,469900.0
2009-06-03 13:30:00,14.85,14.88,14.85,14.88,311900.0,7.8404,7.8563,7.8404,7.8563,311900.0
2009-06-03 13:35:00,14.88,14.88,14.87,14.87,148500.0,7.8563,7.8563,7.851,7.851,148500.0
2009-06-03 13:40:00,14.88,14.88,14.84,14.84,432100.0,7.8563,7.8563,7.8352,7.8352,432100.0
2009-06-03 13:45:00,14.84,14.86,14.83,14.85,518800.0,7.8352,7.8457,7.8299,7.8404,518800.0
2009-06-03 13:50:00,14.84,14.87,14.84,14.85,475200.0,7.8352,7.851,7.8352,7.8404,475200.0
2009-06-03 13:55:00,14.85,14.89,14.85,14.88,365500.0,7.8404,7.8616,7.8404,7.8563,365500.0
2009-06-03 14:00:00,14.88,14.91,14.88,14.89,585200.0,7.8563,7.8721,7.8563,7.8616,585200.0
2009-06-03 14:05:00,14.89,14.9,14.86,14.88,657400.0,7.8616,7.8668,7.8457,7.8563,657400.0
2009-06-03 14:10:00,14.87,14.88,14.86,14.87,461000.0,7.851,7.8563,7.8457,7.851,461000.0
2009-06-03 14:15:00,14.88,14.89,14.86,14.88,268200.0,7.8563,7.8616,7.8457,7.8563,268200.0
2009-06-03 14:20:00,14.88,14.9,14.87,14.88,421900.0,7.8563,7.8668,7.851,7.8563,421900.0
2009-06-03 14:25:00,14.88,14.89,14.85,14.85,582900.0,7.8563,7.8616,7.8404,7.8404,582900.0
2009-06-03 14:30:00,14.85,14.86,14.82,14.84,717600.0,7.8404,7.8457,7.8246,7.8352,717600.0
2009-06-03 14:35:00,14.84,14.87,14.84,14.85,448900.0,7.8352,7.851,7.8352,7.8404,448900.0
2009-06-03 14:40:00,14.85,14.87,14.84,14.87,225800.0,7.8404,7.851,7.8352,7.851,225800.0
2009-06-03 14:45:00,14.87,14.87,14.84,14.84,337900.0,7.851,7.851,7.8352,7.8352,337900.0
2009-06-03 14:50:00,14.84,14.88,14.84,14.88,317900.0,7.8352,7.8563,7.8352,7.8563,317900.0
2009-06-03 14:55:00,14.88,14.9,14.86,14.88,665200.0,7.8563,7.8668,7.8457,7.8563,665200.0
2009-06-03 15:00:00,14.88,14.89,14.88,14.88,571300.0,7.8563,7.8616,7.8563,7.8563,571300.0
2009-06-03 15:05:00,14.88,14.89,14.86,14.88,525400.0,7.8563,7.8616,7.8457,7.8563,525400.0
2009-06-03 15:10:00,14.88,14.89,14.87,14.87,317000.0,7.8563,7.8616,7.851,7.851,317000.0
2009-06-03 15:15:00,14.87,14.9,14.87,14.88,394000.0,7.851,7.8668,7.851,7.8563,394000.0
2009-06-03 15:20:00,14.89,14.89,14.85,14.86,481500.0,7.8616,7.8616,7.8404,7.8457,481500.0
2009-06-03 15:25:00,14.86,14.86,14.83,14.83,579000.0,7.8457,7.8457,7.8299,7.8299,579000.0
2009-06-03 15:30:00,14.83,14.85,14.8,14.8,623100.0,7.8299,7.8404,7.814,7.814,623100.0
2009-06-03 15:35:00,14.81,14.83,14.79,14.83,798900.0,7.8193,7.8299,7.8088,7.8299,798900.0
2009-06-03 15:40:00,14.83,14.86,14.82,14.82,991900.0,7.8299,7.8457,7.8246,7.8246,991900.0
2009-06-03 15:45:00,14.83,14.85,14.82,14.85,757000.0,7.8299,7.8404,7.8246,7.8404,757000.0
2009-06-03 15:50:00,14.85,14.88,14.84,14.85,1292900.0,7.8404,7.8563,7.8352,7.8404,1292900.0
2009-06-03 15:55:00,14.86,14.91,14.85,14.91,1603300.0,7.8457,7.8721,7.8404,7.8721,1603300.0
2009-06-04 09:30:00,14.93,14.94,14.76,14.83,905600.0,7.8827,7.888,7.7929,7.8299,905600.0
2009-06-04 09:35:00,14.83,14.85,14.78,14.8,699100.0,7.8299,7.8404,7.8035,7.814,699100.0
2009-06-04 09:40:00,14.78,14.82,14.78,14.78,403200.0,7.8035,7.8246,7.8035,7.8035,403200.0
2009-06-04 09:45:00,14.78,14.79,14.75,14.75,557200.0,7.8035,7.8088,7.7876,7.7876,557200.0
2009-06-04 09:50:00,14.75,14.76,14.72,14.76,571200.0,7.7876,7.7929,7.7718,7.7929,571200.0
2009-06-04 09:55:00,14.76,14.78,14.75,14.75,548700.0,7.7929,7.8035,7.7876,7.7876,548700.0
2009-06-04 10:00:00,14.76,14.76,14.68,14.68,648700.0,7.7929,7.7929,7.7507,7.7507,648700.0
2009-06-04 10:05:00,14.69,14.69,14.66,14.69,465700.0,7.756,7.756,7.7401,7.756,465700.0
2009-06-04 10:10:00,14.68,14.7,14.67,14.69,478900.0,7.7507,7.7612,7.7454,7.756,478900.0
2009-06-04 10:15:00,14.69,14.69,14.68,14.68,125000.0,7.756,7.756,7.7507,7.7507,125000.0
2009-06-04 10:20:00,14.69,14.78,14.68,14.78,780300.0,7.756,7.8035,7.7507,7.8035,780300.0
2009-06-04 10:25:00,14.77,14.81,14.76,14.81,466800.0,7.7982,7.8193,7.7929,7.8193,466800.0
2009-06-04 10:30:00,14.8,14.82,14.76,14.81,404700.0,7.814,7.8246,7.7929,7.8193,404700.0
2009-06-04 10:35:00,14.8,14.81,14.75,14.76,439200.0,7.814,7.8193,7.7876,7.7929,439200.0
2009-06-04 10:40:00,14.77,14.78,14.75,14.77,225100.0,7.7982,7.8035,7.7876,7.7982,225100.0
2009-06-04 10:45:00,14.77,14.81,14.76,14.78,422600.0,7.7982,7.8193,7.7929,7.8035,422600.0
2009-06-04 10:50:00,14.78,14.79,14.77,14.78,149000.0,7.8035,7.8088,7.7982,7.8035,149000.0
2009-06-04 10:55:00,14.78,14.81,14.75,14.75,553900.0,7.8035,7.8193,7.7876,7.7876,553900.0
2009-06-04 11:00:00,14.75,14.77,14.73,14.73,434700.0,7.7876,7.7982,7.7771,7.7771,434700.0
2009-06-04 11:05:00,14.73,14.74,14.72,14.72,277600.0,7.7771,7.7824,7.7718,7.7718,277600.0
2009-06-04 11:10:00,14.72,14.73,14.69,14.73,860200.0,7.7718,7.7771,7.756,7.7771,860200.0
2009-06-04 11:15:00,14.72,14.76,14.72,14.75,302400.0,7.7718,7.7929,7.7718,7.7876,302400.0
2009-06-04 11:20:00,14.76,14.77,14.75,14.75,232000.0,7.7929,7.7982,7.7876,7.7876,232000.0
2009-06-04 11:25:00,14.76,14.76,14.69,14.72,587200.0,7.7929,7.7929,7.756,7.7718,587200.0
2009-06-04 11:30:00,14.72,14.73,14.68,14.68,392400.0,7.7718,7.7771,7.7507,7.7507,392400.0
2009-06-04 11:35:00,14.68,14.7,14.68,14.7,178000.0,7.7507,7.7612,7.7507,7.7612,178000.0
2009-06-04 11:40:00,14.69,14.71,14.69,14.7,165800.0,7.756,7.7665,7.756,7.7612,165800.0
2009-06-04 11:45:00,14.71,14.71,14.7,14.7,143100.0,7.7665,7.7665,7.7612,7.7612,143100.0
2009-06-04 11:50:00,14.71,14.71,14.68,14.71,406900.0,7.7665,7.7665,7.7507,7.7665,406900.0
2009-06-04 11:55:00,14.7,14.72,14.68,14.68,326900.0,7.7612,7.7718,7.7507,7.7507,326900.0
2009-06-04 12:00:00,14.68,14.69,14.65,14.65,287600.0,7.7507,7.756,7.7348,7.7348,287600.0
2009-06-04 12:05:00,14.65,14.68,14.65,14.67,254300.0,7.7348,7.7507,7.7348,7.7454,254300.0
2009-06-04 12:10:00,14.67,14.68,14.65,14.66,427400.0,7.7454,7.7507,7.7348,7.7401,427400.0
2009-06-04 12:15:00,14.66,14.69,14.65,14.67,309400.0,7.7401,7.756,7.7348,7.7454,309400.0
2009-06-04 12:20:00,14.66,14.69,14.66,14.68,133800.0,7.7401,7.756,7.7401,7.7507,133800.0
2009-06-04 12:25:00,14.69,14.7,14.68,14.7,129600.0,7.756,7.7612,7.7507,7.7612,129600.0
2009-06-04 12:30:00,14.7,14.71,14.69,14.71,196800.0,7.7612,7.7665,7.756,7.7665,196800.0
2009-06-04 12:35:00,14.7,14.72,14.7,14.71,118900.0,7.7612,7.7718,7.7612,7.7665,118900.0
2009-06-04 12:40:00,14.72,14.72,14.71,14.71,114500.0,7.7718,7.7718,7.7665,7.7665,114500.0
2009-06-04 12:45:00,14.72,14.73,14.69,14.69,504500.0,7.7718,7.7771,7.756,7.756,504500.0
2009-06-04 12:50:00,14.7,14.7,14.68,14.69,245000.0,7.7612,7.7612,7.7507,7.756,245000.0
2009-06-04 12:55:00,14.68,14.69,14.68,14.69,136500.0,7.7507,7.756,7.7507,7.756,136500.0
2009-06-04 13:00:00,14.69,14.7,14.68,14.7,117000.0,7.756,7.7612,7.7507,7.7612,117000.0
2009-06-04 13:05:00,14.7,14.7,14.67,14.68,234900.0,7.7612,7.7612,7.7454,7.7507,234900.0
2009-06-04 13:10:00,14.68,14.69,14.67,14.69,191800.0,7.7507,7.756,7.7454,7.756,191800.0
2009-06-04 13:15:00,14.68,14.7,14.67,14.7,203200.0,7.7507,7.7612,7.7454,7.7612,203200.0
2009-06-04 13:20:00,14.7,14.72,14.69,14.72,348700.0,7.7612,7.7718,7.756,7.7718,348700.0
2009-06-04 13:25:00,14.71,14.72,14.7,14.71,461800.0,7.7665,7.7718,7.7612,7.7665,461800.0
2009-06-04 13:30:00,14.71,14.72,14.7,14.72,385900.0,7.7665,7.7718,7.7612,7.7718,385900.0
2009-06-04 13:35:00,14.71,14.72,14.7,14.7,299300.0,7.7665,7.7718,7.7612,7.7612,299300.0
2009-06-04 13:40:00,14.7,14.71,14.68,14.68,400600.0,7.7612,7.7665,7.7507,7.7507,400600.0
2009-06-04 13:45:00,14.68,14.7,14.68,14.7,179400.0,7.7507,7.7612,7.7507,7.7612,179400.0
2009-06-04 13:50:00,14.69,14.72,14.68,14.7,524900.0,7.756,7.7718,7.7507,7.7612,524900.0
2009-06-04 13:55:00,14.7,14.7,14.68,14.68,462400.0,7.7612,7.7612,7.7507,7.7507,462400.0
2009-06-04 14:00:00,14.69,14.69,14.66,14.68,406500.0,7.756,7.756,7.7401,7.7507,406500.0
2009-06-04 14:05:00,14.68,14.7,14.67,14.69,191700.0,7.7507,7.7612,7.7454,7.756,191700.0
2009-06-04 14:10:00,14.7,14.7,14.68,14.69,770400.0,7.7612,7.7612,7.7507,7.756,770400.0
2009-06-04 14:15:00,14.69,14.69,14.67,14.69,256300.0,7.756,7.756,7.7454,7.756,256300.0
2009-06-04 14:20:00,14.69,14.7,14.68,14.69,426900.0,7.756,7.7612,7.7507,7.756,426900.0
2009-06-04 14:25:00,14.68,14.69,14.67,14.68,176200.0,7.7507,7.756,7.7454,7.7507,176200.0
2009-06-04 14:30:00,14.69,14.7,14.67,14.67,336300.0,7.756,7.7612,7.7454,7.7454,336300.0
2009-06-04 14:35:00,14.67,14.68,14.66,14.67,700000.0,7.7454,7.7507,7.7401,7.7454,700000.0
2009-06-04 14:40:00,14.67,14.69,14.66,14.67,459800.0,7.7454,7.756,7.7401,7.7454,459800.0
2009-06-04 14:45:00,14.67,14.68,14.66,14.66,246000.0,7.7454,7.7507,7.7401,7.7401,246000.0
2009-06-04 14:50:00,14.66,14.68,14.65,14.65,515100.0,7.7401,7.7507,7.7348,7.7348,515100.0
2009-06-04 14:55:00,14.65,14.66,14.63,14.63,894900.0,7.7348,7.7401,7.7243,7.7243,894900.0
2009-06-04 15:00:00,14.63,14.66,14.63,14.63,421100.0,7.7243,7.7401,7.7243,7.7243,421100.0
2009-06-04 15:05:00,14.63,14.64,14.63,14.64,239500.0,7.7243,7.7296,7.7243,7.7296,239500.0
2009-06-04 15:10:00,14.64,14.66,14.63,14.65,570000.0,7.7296,7.7401,7.7243,7.7348,570000.0
2009-06-04 15:15:00,14.66,14.66,14.64,14.65,345200.0,7.7401,7.7401,7.7296,7.7348,345200.0
2009-06-04 15:20:00,14.66,14.66,14.65,14.66,192500.0,7.7401,7.7401,7.7348,7.7401,192500.0
2009-06-04 15:25:00,14.66,14.66,14.64,14.65,341700.0,7.7401,7.7401,7.7296,7.7348,341700.0
2009-06-04 15:30:00,14.64,14.65,14.61,14.62,649300.0,7.7296,7.7348,7.7137,7.719,649300.0
2009-06-04 15:35:00,14.63,14.64,14.62,14.63,693300.0,7.7243,7.7296,7.719,7.7243,693300.0
2009-06-04 15:40:00,14.63,14.63,14.6,14.62,752500.0,7.7243,7.7243,7.7084,7.719,752500.0
2009-06-04 15:45:00,14.62,14.64,14.61,14.61,1113200.0,7.719,7.7296,7.7137,7.7137,1113200.0
2009-06-04 15:50:00,14.61,14.65,14.6,14.61,1340700.0,7.7137,7.7348,7.7084,7.7137,1340700.0
2009-06-04 15:55:00,14.61,14.67,14.61,14.63,2982900.0,7.7137,7.7454,7.7137,7.7243,2982900.0
2009-06-05 09:30:00,14.79,14.83,14.69,14.69,1525900.0,7.8088,7.8299,7.756,7.756,1525900.0
2009-06-05 09:35:00,14.7,14.77,14.63,14.66,985400.0,7.7612,7.7982,7.7243,7.7401,985400.0
2009-06-05 09:40:00,14.67,14.74,14.66,14.7,871200.0,7.7454,7.7824,7.7401,7.7612,871200.0
2009-06-05 09:45:00,14.7,14.71,14.6,14.64,886000.0,7.7612,7.7665,7.7084,7.7296,886000.0
2009-06-05 09:50:00,14.65,14.65,14.57,14.58,751000.0,7.7348,7.7348,7.6926,7.6979,751000.0
2009-06-05 09:55:00,14.57,14.59,14.5,14.54,1150800.0,7.6926,7.7032,7.6556,7.6768,1150800.0
2009-06-05 10:00:00,14.54,14.57,14.53,14.55,801900.0,7.6768,7.6926,7.6715,7.682,801900.0
2009-06-05 10:05:00,14.55,14.56,14.48,14.49,1154300.0,7.682,7.6873,7.6451,7.6504,1154300.0
2009-06-05 10:10:00,14.5,14.5,14.43,14.45,670800.0,7.6556,7.6556,7.6187,7.6293,670800.0
2009-06-05 10:15:00,14.44,14.49,14.44,14.48,499900.0,7.624,7.6504,7.624,7.6451,499900.0
2009-06-05 10:20:00,14.48,14.49,14.44,14.45,531000.0,7.6451,7.6504,7.624,7.6293,531000.0
2009-06-05 10:25:00,14.45,14.45,14.39,14.4,861800.0,7.6293,7.6293,7.5976,7.6029,861800.0
2009-06-05 10:30:00,14.39,14.46,14.38,14.45,808200.0,7.5976,7.6345,7.5923,7.6293,808200.0
2009-06-05 10:35:00,14.45,14.48,14.44,14.47,494400.0,7.6293,7.6451,7.624,7.6398,494400.0
2009-06-05 10:40:00,14.46,14.48,14.45,14.46,466700.0,7.6345,7.6451,7.6293,7.6345,466700.0
2009-06-05 10:45:00,14.46,14.51,14.45,14.5,508100.0,7.6345,7.6609,7.6293,7.6556,508100.0
2009-06-05 10:50:00,14.49,14.51,14.47,14.49,707100.0,7.6504,7.6609,7.6398,7.6504,707100.0
2009-06-05 10:55:00,14.48,14.49,14.43,14.46,744400.0,7.6451,7.6504,7.6187,7.6345,744400.0
2009-06-05 11:00:00,14.46,14.53,14.46,14.53,630400.0,7.6345,7.6715,7.6345,7.6715,630400.0
2009-06-05 11:05:00,14.52,14.54,14.5,14.52,699100.0,7.6662,7.6768,7.6556,7.6662,699100.0
2009-06-05 11:10:00,14.53,14.53,14.5,14.5,341400.0,7.6715,7.6715,7.6556,7.6556,341400.0
2009-06-05 11:15:00,14.51,14.58,14.51,14.55,1193900.0,7.6609,7.6979,7.6609,7.682,1193900.0
2009-06-05 11:20:00,14.55,14.58,14.54,14.55,732700.0,7.682,7.6979,7.6768,7.682,732700.0
2009-06-05 11:25:00,14.54,14.55,14.49,14.49,393800.0,7.6768,7.682,7.6504,7.6504,393800.0
2009-06-05 11:30:00,14.49,14.49,14.46,14.48,324000.0,7.6504,7.6504,7.6345,7.6451,324000.0
2009-06-05 11:35:00,14.48,14.5,14.47,14.47,371000.0,7.6451,7.6556,7.6398,7.6398,371000.0
2009-06-05 11:40:00,14.48,14.48,14.44,14.46,646100.0,7.6451,7.6451,7.624,7.6345,646100.0
2009-06-05 11:45:00,14.46,14.46,14.45,14.45,106800.0,7.6345,7.6345,7.6293,7.6293,106800.0
2009-06-05 11:50:00,14.45,14.48,14.43,14.48,421400.0,7.6293,7.6451,7.6187,7.6451,421400.0
2009-06-05 11:55:00,14.47,14.48,14.47,14.48,127400.0,7.6398,7.6451,7.6398,7.6451,127400.0
2009-06-05 12:00:00,14.48,14.49,14.47,14.47,263600.0,7.6451,7.6504,7.6398,7.6398,263600.0
2009-06-05 12:05:00,14.47,14.48,14.45,14.45,352700.0,7.6398,7.6451,7.6293,7.6293,352700.0
2009-06-05 12:10:00,14.45,14.46,14.43,14.45,641100.0,7.6293,7.6345,7.6187,7.6293,641100.0
2009-06-05 12:15:00,14.44,14.47,14.44,14.46,288100.0,7.624,7.6398,7.624,7.6345,288100.0
2009-06-05 12:20:00,14.46,14.48,14.45,14.46,415600.0,7.6345,7.6451,7.6293,7.6345,415600.0
2009-06-05 12:25:00,14.47,14.49,14.46,14.47,333500.0,7.6398,7.6504,7.6345,7.6398,333500.0
2009-06-05 12:30:00,14.47,14.47,14.44,14.45,203000.0,7.6398,7.6398,7.624,7.6293,203000.0
2009-06-05 12:35:00,14.45,14.45,14.42,14.43,338800.0,7.6293,7.6293,7.6134,7.6187,338800.0
2009-06-05 12:40:00,14.43,14.45,14.42,14.45,287900.0,7.6187,7.6293,7.6134,7.6293,287900.0
2009-06-05 12:45:00,14.45,14.46,14.44,14.45,170800.0,7.6293,7.6345,7.624,7.6293,170800.0
2009-06-05 12:50:00,14.44,14.47,14.44,14.47,155000.0,7.624,7.6398,7.624,7.6398,155000.0
2009-06-05 12:55:00,14.47,14.47,14.44,14.45,177000.0,7.6398,7.6398,7.624,7.6293,177000.0
2009-06-05 13:00:00,14.45,14.45,14.42,14.44,719300.0,7.6293,7.6293,7.6134,7.624,719300.0
2009-06-05 13:05:00,14.44,14.44,14.43,14.44,146400.0,7.624,7.624,7.6187,7.624,146400.0
2009-06-05 13:10:00,14.44,14.44,14.41,14.44,854700.0,7.624,7.624,7.6081,7.624,854700.0
2009-06-05 13:15:00,14.44,14.44,14.41,14.41,311600.0,7.624,7.624,7.6081,7.6081,311600.0
2009-06-05 13:20:00,14.42,14.43,14.4,14.42,490600.0,7.6134,7.6187,7.6029,7.6134,490600.0
2009-06-05 13:25:00,14.42,14.43,14.39,14.4,537400.0,7.6134,7.6187,7.5976,7.6029,537400.0
2009-06-05 13:30:00,14.4,14.41,14.39,14.4,667000.0,7.6029,7.6081,7.5976,7.6029,667000.0
2009-06-05 13:35:00,14.39,14.4,14.38,14.39,607500.0,7.5976,7.6029,7.5923,7.5976,607500.0
2009-06-05 13:40:00,14.39,14.41,14.38,14.39,447000.0,7.5976,7.6081,7.5923,7.5976,447000.0
2009-06-05 13:45:00,14.4,14.41,14.39,14.41,158600.0,7.6029,7.6081,7.5976,7.6081,158600.0
2009-06-05 13:50:00,14.41,14.42,14.4,14.42,285400.0,7.6081,7.6134,7.6029,7.6134,285400.0
2009-06-05 13:55:00,14.42,14.42,14.38,14.41,431900.0,7.6134,7.6134,7.5923,7.6081,431900.0
2009-06-05 14:00:00,14.4,14.41,14.39,14.39,501700.0,7.6029,7.6081,7.5976,7.5976,501700.0
2009-06-05 14:05:00,14.39,14.4,14.37,14.38,467100.0,7.5976,7.6029,7.587,7.5923,467100.0
2009-06-05 14:10:00,14.38,14.41,14.38,14.4,760700.0,7.5923,7.6081,7.5923,7.6029,760700.0
2009-06-05 14:15:00,14.39,14.4,14.35,14.37,948900.0,7.5976,7.6029,7.5765,7.587,948900.0
2009-06-05 14:20:00,14.37,14.39,14.34,14.39,515300.0,7.587,7.5976,7.5712,7.5976,515300.0
2009-06-05 14:25:00,14.39,14.39,14.37,14.37,205700.0,7.5976,7.5976,7.587,7.587,205700.0
2009-06-05 14:30:00,14.37,14.38,14.35,14.38,546900.0,7.587,7.5923,7.5765,7.5923,546900.0
2009-06-05 14:35:00,14.36,14.39,14.35,14.39,242100.0,7.5817,7.5976,7.5765,7.5976,242100.0
2009-06-05 14:40:00,14.38,14.4,14.38,14.4,209300.0,7.5923,7.6029,7.5923,7.6029,209300.0
2009-06-05 14:45:00,14.4,14.42,14.39,14.4,355500.0,7.6029,7.6134,7.5976,7.6029,355500.0
2009-06-05 14:50:00,14.41,14.43,14.4,14.43,313300.0,7.6081,7.6187,7.6029,7.6187,313300.0
2009-06-05 14:55:00,14.43,14.44,14.43,14.44,130700.0,7.6187,7.624,7.6187,7.624,130700.0
2009-06-05 15:00:00,14.44,14.44,14.42,14.44,319100.0,7.624,7.624,7.6134,7.624,319100.0
2009-06-05 15:05:00,14.44,14.47,14.43,14.44,587400.0,7.624,7.6398,7.6187,7.624,587400.0
2009-06-05 15:10:00,14.45,14.47,14.44,14.47,411400.0,7.6293,7.6398,7.624,7.6398,411400.0
2009-06-05 15:15:00,14.47,14.48,14.45,14.47,378100.0,7.6398,7.6451,7.6293,7.6398,378100.0
2009-06-05 15:20:00,14.48,14.49,14.47,14.49,353300.0,7.6451,7.6504,7.6398,7.6504,353300.0
2009-06-05 15:25:00,14.49,14.49,14.46,14.47,429300.0,7.6504,7.6504,7.6345,7.6398,429300.0
2009-06-05 15:30:00,14.46,14.47,14.45,14.47,292800.0,7.6345,7.6398,7.6293,7.6398,292800.0
2009-06-05 15:35:00,14.47,14.52,14.47,14.51,554800.0,7.6398,7.6662,7.6398,7.6609,554800.0
2009-06-05 15:40:00,14.51,14.53,14.49,14.51,987100.0,7.6609,7.6715,7.6504,7.6609,987100.0
2009-06-05 15:45:00,14.51,14.52,14.45,14.47,1157300.0,7.6609,7.6662,7.6293,7.6398,1157300.0
2009-06-05 15:50:00,14.47,14.5,14.46,14.48,2077500.0,7.6398,7.6556,7.6345,7.6451,2077500.0
2009-06-05 15:55:00,14.48,14.53,14.47,14.52,2638500.0,7.6451,7.6715,7.6398,7.6662,2638500.0
2009-06-08 09:30:00,14.4,14.49,14.4,14.46,737700.0,7.6029,7.6504,7.6029,7.6345,737700.0
2009-06-08 09:35:00,14.46,14.48,14.41,14.42,524400.0,7.6345,7.6451,7.6081,7.6134,524400.0
2009-06-08 09:40:00,14.42,14.43,14.38,14.39,689800.0,7.6134,7.6187,7.5923,7.5976,689800.0
2009-06-08 09:45:00,14.39,14.4,14.32,14.32,820000.0,7.5976,7.6029,7.5606,7.5606,820000.0
2009-06-08 09:50:00,14.33,14.42,14.32,14.41,579800.0,7.5659,7.6134,7.5606,7.6081,579800.0
2009-06-08 09:55:00,14.42,14.44,14.4,14.41,713500.0,7.6134,7.624,7.6029,7.6081,713500.0
2009-06-08 10:00:00,14.41,14.42,14.39,14.42,325300.0,7.6081,7.6134,7.5976,7.6134,325300.0
2009-06-08 10:05:00,14.42,14.44,14.35,14.36,602100.0,7.6134,7.624,7.5765,7.5817,602100.0
2009-06-08 10:10:00,14.35,14.37,14.31,14.31,415300.0,7.5765,7.587,7.5553,7.5553,415300.0
2009-06-08 10:15:00,14.31,14.33,14.3,14.32,336500.0,7.5553,7.5659,7.5501,7.5606,336500.0
2009-06-08 10:20:00,14.32,14.34,14.3,14.32,397600.0,7.5606,7.5712,7.5501,7.5606,397600.0
2009-06-08 10:25:00,14.33,14.33,14.28,14.28,529300.0,7.5659,7.5659,7.5395,7.5395,529300.0
2009-06-08 10:30:00,14.29,14.32,14.27,14.29,470700.0,7.5448,7.5606,7.5342,7.5448,470700.0
2009-06-08 10:35:00,14.29,14.3,14.28,14.28,165900.0,7.5448,7.5501,7.5395,7.5395,165900.0
2009-06-08 10:40:00,14.29,14.31,14.28,14.3,541500.0,7.5448,7.5553,7.5395,7.5501,541500.0
2009-06-08 10:45:00,14.3,14.32,14.26,14.28,573000.0,7.5501,7.5606,7.5289,7.5395,573000.0
2009-06-08 10:50:00,14.28,14.34,14.27,14.34,356200.0,7.5395,7.5712,7.5342,7.5712,356200.0
2009-06-08 10:55:00,14.34,14.38,14.33,14.37,840100.0,7.5712,7.5923,7.5659,7.587,840100.0
2009-06-08 11:00:00,14.37,14.38,14.36,14.36,533700.0,7.587,7.5923,7.5817,7.5817,533700.0
2009-06-08 11:05:00,14.36,14.41,14.35,14.4,633700.0,7.5817,7.6081,7.5765,7.6029,633700.0
2009-06-08 11:10:00,14.4,14.41,14.36,14.37,298300.0,7.6029,7.6081,7.5817,7.587,298300.0
2009-06-08 11:15:00,14.38,14.38,14.32,14.33,728000.0,7.5923,7.5923,7.5606,7.5659,728000.0
2009-06-08 11:20:00,14.33,14.35,14.28,14.31,516500.0,7.5659,7.5765,7.5395,7.5553,516500.0
2009-06-08 11:25:00,14.3,14.31,14.28,14.28,262500.0,7.5501,7.5553,7.5395,7.5395,262500.0
2009-06-08 11:30:00,14.29,14.29,14.26,14.26,453000.0,7.5448,7.5448,7.5289,7.5289,453000.0
2009-06-08 11:35:00,14.27,14.3,14.25,14.3,726100.0,7.5342,7.5501,7.5237,7.5501,726100.0
2009-06-08 11:40:00,14.29,14.3,14.27,14.29,456200.0,7.5448,7.5501,7.5342,7.5448,456200.0
2009-06-08 11:45:00,14.29,14.3,14.25,14.27,355400.0,7.5448,7.5501,7.5237,7.5342,355400.0
2009-06-08 11:50:00,14.27,14.28,14.25,14.26,559500.0,7.5342,7.5395,7.5237,7.5289,559500.0
2009-06-08 11:55:00,14.27,14.28,14.25,14.28,292700.0,7.5342,7.5395,7.5237,7.5395,292700.0
2009-06-08 12:00:00,14.28,14.29,14.25,14.25,617900.0,7.5395,7.5448,7.5237,7.5237,617900.0
2009-06-08 12:05:00,14.26,14.26,14.25,14.25,163600.0,7.5289,7.5289,7.5237,7.5237,163600.0
2009-06-08 12:10:00,14.25,14.26,14.24,14.24,328900.0,7.5237,7.5289,7.5184,7.5184,328900.0
2009-06-08 12:15:00,14.25,14.25,14.22,14.24,345900.0,7.5237,7.5237,7.5078,7.5184,345900.0
2009-06-08 12:20:00,14.24,14.24,14.22,14.22,183600.0,7.5184,7.5184,7.5078,7.5078,183600.0
2009-06-08 12:25:00,14.22,14.23,14.21,14.22,408500.0,7.5078,7.5131,7.5025,7.5078,408500.0
2009-06-08 12:30:00,14.22,14.22,14.17,14.17,744000.0,7.5078,7.5078,7.4814,7.4814,744000.0
2009-06-08 12:35:00,14.17,14.19,14.14,14.18,843600.0,7.4814,7.492,7.4656,7.4867,843600.0
2009-06-08 12:40:00,14.18,14.18,14.15,14.17,472200.0,7.4867,7.4867,7.4709,7.4814,472200.0
2009-06-08 12:45:00,14.16,14.17,14.15,14.16,426600.0,7.4761,7.4814,7.4709,7.4761,426600.0
2009-06-08 12:50:00,14.15,14.16,14.14,14.14,340800.0,7.4709,7.4761,7.4656,7.4656,340800.0
2009-06-08 12:55:00,14.14,14.17,14.14,14.16,399600.0,7.4656,7.4814,7.4656,7.4761,399600.0
2009-06-08 13:00:00,14.16,14.2,14.16,14.18,575100.0,7.4761,7.4973,7.4761,7.4867,575100.0
2009-06-08 13:05:00,14.19,14.19,14.15,14.15,375300.0,7.492,7.492,7.4709,7.4709,375300.0
2009-06-08 13:10:00,14.16,14.16,14.12,14.13,458800.0,7.4761,7.4761,7.455,7.4603,458800.0
2009-06-08 13:15:00,14.13,14.16,14.12,14.15,535100.0,7.4603,7.4761,7.455,7.4709,535100.0
2009-06-08 13:20:00,14.15,14.19,14.14,14.18,545800.0,7.4709,7.492,7.4656,7.4867,545800.0
2009-06-08 13:25:00,14.18,14.18,14.16,14.17,210300.0,7.4867,7.4867,7.4761,7.4814,210300.0
2009-06-08 13:30:00,14.17,14.18,14.16,14.16,308500.0,7.4814,7.4867,7.4761,7.4761,308500.0
2009-06-08 13:35:00,14.17,14.17,14.15,14.16,203100.0,7.4814,7.4814,7.4709,7.4761,203100.0
2009-06-08 13:40:00,14.15,14.16,14.12,14.15,567800.0,7.4709,7.4761,7.455,7.4709,567800.0
2009-06-08 13:45:00,14.15,14.19,14.14,14.18,383400.0,7.4709,7.492,7.4656,7.4867,383400.0
2009-06-08 13:50:00,14.18,14.23,14.18,14.2,747500.0,7.4867,7.5131,7.4867,7.4973,747500.0
2009-06-08 13:55:00,14.2,14.2,14.19,14.2,98300.0,7.4973,7.4973,7.492,7.4973,98300.0
2009-06-08 14:00:00,14.2,14.2,14.16,14.16,333100.0,7.4973,7.4973,7.4761,7.4761,333100.0
2009-06-08 14:05:00,14.17,14.18,14.14,14.15,334000.0,7.4814,7.4867,7.4656,7.4709,334000.0
2009-06-08 14:10:00,14.15,14.16,14.15,14.16,192500.0,7.4709,7.4761,7.4709,7.4761,192500.0
2009-06-08 14:15:00,14.16,14.17,14.14,14.17,473100.0,7.4761,7.4814,7.4656,7.4814,473100.0
2009-06-08 14:20:00,14.16,14.18,14.15,14.17,604200.0,7.4761,7.4867,7.4709,7.4814,604200.0
2009-06-08 14:25:00,14.17,14.22,14.17,14.21,680400.0,7.4814,7.5078,7.4814,7.5025,680400.0
2009-06-08 14:30:00,14.21,14.25,14.21,14.21,742000.0,7.5025,7.5237,7.5025,7.5025,742000.0
2009-06-08 14:35:00,14.21,14.22,14.18,14.18,1263600.0,7.5025,7.5078,7.4867,7.4867,1263600.0
2009-06-08 14:40:00,14.18,14.19,14.16,14.17,551300.0,7.4867,7.492,7.4761,7.4814,551300.0
2009-06-08 14:45:00,14.17,14.17,14.14,14.15,1338700.0,7.4814,7.4814,7.4656,7.4709,1338700.0
2009-06-08 14:50:00,14.15,14.16,14.14,14.15,298500.0,7.4709,7.4761,7.4656,7.4709,298500.0
2009-06-08 14:55:00,14.14,14.17,14.14,14.17,271900.0,7.4656,7.4814,7.4656,7.4814,271900.0
2009-06-08 15:00:00,14.17,14.19,14.16,14.19,231700.0,7.4814,7.492,7.4761,7.492,231700.0
2009-06-08 15:05:00,14.19,14.19,14.16,14.16,635700.0,7.492,7.492,7.4761,7.4761,635700.0
2009-06-08 15:10:00,14.17,14.23,14.16,14.2,672500.0,7.4814,7.5131,7.4761,7.4973,672500.0
2009-06-08 15:15:00,14.2,14.25,14.19,14.25,581900.0,7.4973,7.5237,7.492,7.5237,581900.0
2009-06-08 15:20:00,14.25,14.35,14.24,14.32,1514900.0,7.5237,7.5765,7.5184,7.5606,1514900.0
2009-06-08 15:25:00,14.31,14.33,14.3,14.32,690300.0,7.5553,7.5659,7.5501,7.5606,690300.0
2009-06-08 15:30:00,14.31,14.4,14.31,14.38,1671800.0,7.5553,7.6029,7.5553,7.5923,1671800.0
2009-06-08 15:35:00,14.38,14.45,14.37,14.37,1336700.0,7.5923,7.6293,7.587,7.587,1336700.0
2009-06-08 15:40:00,14.38,14.42,14.36,14.36,1234200.0,7.5923,7.6134,7.5817,7.5817,1234200.0
2009-06-08 15:45:00,14.36,14.4,14.33,14.34,1013300.0,7.5817,7.6029,7.5659,7.5712,1013300.0
2009-06-08 15:50:00,14.35,14.37,14.33,14.36,1109400.0,7.5765,7.587,7.5659,7.5817,1109400.0
2009-06-08 15:55:00,14.36,14.38,14.28,14.3,1885200.0,7.5817,7.5923,7.5395,7.5501,1885200.0
2009-06-09 09:30:00,14.36,14.43,14.31,14.4,1489500.0,7.5817,7.6187,7.5553,7.6029,1489500.0
2009-06-09 09:35:00,14.41,14.42,14.3,14.31,1642200.0,7.6081,7.6134,7.5501,7.5553,1642200.0
2009-06-09 09:40:00,14.32,14.36,14.3,14.31,1062700.0,7.5606,7.5817,7.5501,7.5553,1062700.0
2009-06-09 09:45:00,14.3,14.34,14.26,14.27,758900.0,7.5501,7.5712,7.5289,7.5342,758900.0
2009-06-09 09:50:00,14.28,14.28,14.23,14.24,878800.0,7.5395,7.5395,7.5131,7.5184,878800.0
2009-06-09 09:55:00,14.23,14.25,14.18,14.25,1134400.0,7.5131,7.5237,7.4867,7.5237,1134400.0
2009-06-09 10:00:00,14.24,14.27,14.19,14.24,969900.0,7.5184,7.5342,7.492,7.5184,969900.0
2009-06-09 10:05:00,14.23,14.27,14.2,14.23,1564100.0,7.5131,7.5342,7.4973,7.5131,1564100.0
2009-06-09 10:10:00,14.23,14.26,14.21,14.24,559600.0,7.5131,7.5289,7.5025,7.5184,559600.0
2009-06-09 10:15:00,14.23,14.29,14.23,14.29,797900.0,7.5131,7.5448,7.5131,7.5448,797900.0
2009-06-09 10:20:00,14.29,14.3,14.24,14.25,628400.0,7.5448,7.5501,7.5184,7.5237,628400.0
2009-06-09 10:25:00,14.26,14.31,14.23,14.3,553600.0,7.5289,7.5553,7.5131,7.5501,553600.0
2009-06-09 10:30:00,14.31,14.33,14.29,14.33,522600.0,7.5553,7.5659,7.5448,7.5659,522600.0
2009-06-09 10:35:00,14.32,14.34,14.3,14.3,520300.0,7.5606,7.5712,7.5501,7.5501,520300.0
2009-06-09 10:40:00,14.3,14.35,14.3,14.33,672400.0,7.5501,7.5765,7.5501,7.5659,672400.0
2009-06-09 10:45:00,14.32,14.33,14.28,14.29,325900.0,7.5606,7.5659,7.5395,7.5448,325900.0
2009-06-09 10:50:00,14.29,14.3,14.25,14.25,220700.0,7.5448,7.5501,7.5237,7.5237,220700.0
2009-06-09 10:55:00,14.25,14.28,14.24,14.24,282000.0,7.5237,7.5395,7.5184,7.5184,282000.0
2009-06-09 11:00:00,14.24,14.28,14.2,14.22,379700.0,7.5184,7.5395,7.4973,7.5078,379700.0
2009-06-09 11:05:00,14.23,14.23,14.21,14.22,304700.0,7.5131,7.5131,7.5025,7.5078,304700.0
2009-06-09 11:10:00,14.22,14.26,14.22,14.25,336500.0,7.5078,7.5289,7.5078,7.5237,336500.0
2009-06-09 11:15:00,14.25,14.28,14.24,14.26,194800.0,7.5237,7.5395,7.5184,7.5289,194800.0
2009-06-09 11:20:00,14.27,14.27,14.25,14.27,202700.0,7.5342,7.5342,7.5237,7.5342,202700.0
2009-06-09 11:25:00,14.27,14.29,14.26,14.27,252400.0,7.5342,7.5448,7.5289,7.5342,252400.0
2009-06-09 11:30:00,14.27,14.28,14.23,14.23,310800.0,7.5342,7.5395,7.5131,7.5131,310800.0
2009-06-09 11:35:00,14.24,14.24,14.23,14.24,106600.0,7.5184,7.5184,7.5131,7.5184,106600.0
2009-06-09 11:40:00,14.23,14.25,14.23,14.23,210400.0,7.5131,7.5237,7.5131,7.5131,210400.0
2009-06-09 11:45:00,14.23,14.24,14.2,14.21,295000.0,7.5131,7.5184,7.4973,7.5025,295000.0
2009-06-09 11:50:00,14.21,14.22,14.2,14.2,114800.0,7.5025,7.5078,7.4973,7.4973,114800.0
2009-06-09 11:55:00,14.2,14.22,14.19,14.22,280800.0,7.4973,7.5078,7.492,7.5078,280800.0
2009-06-09 12:00:00,14.22,14.23,14.2,14.22,401300.0,7.5078,7.5131,7.4973,7.5078,401300.0
2009-06-09 12:05:00,14.21,14.22,14.19,14.21,460800.0,7.5025,7.5078,7.492,7.5025,460800.0
2009-06-09 12:10:00,14.22,14.22,14.2,14.21,140100.0,7.5078,7.5078,7.4973,7.5025,140100.0
2009-06-09 12:15:00,14.21,14.21,14.18,14.19,184600.0,7.5025,7.5025,7.4867,7.492,184600.0
2009-06-09 12:20:00,14.19,14.19,14.16,14.17,492000.0,7.492,7.492,7.4761,7.4814,492000.0
2009-06-09 12:25:00,14.17,14.18,14.15,14.16,565200.0,7.4814,7.4867,7.4709,7.4761,565200.0
2009-06-09 12:30:00,14.16,14.17,14.16,14.16,96500.0,7.4761,7.4814,7.4761,7.4761,96500.0
2009-06-09 12:35:00,14.16,14.18,14.15,14.15,177800.0,7.4761,7.4867,7.4709,7.4709,177800.0
2009-06-09 12:40:00,14.15,14.17,14.12,14.14,539400.0,7.4709,7.4814,7.455,7.4656,539400.0
2009-06-09 12:45:00,14.14,14.16,14.13,14.14,244700.0,7.4656,7.4761,7.4603,7.4656,244700.0
2009-06-09 12:50:00,14.14,14.15,14.13,14.14,146100.0,7.4656,7.4709,7.4603,7.4656,146100.0
2009-06-09 12:55:00,14.13,14.14,14.13,14.14,84100.0,7.4603,7.4656,7.4603,7.4656,84100.0
2009-06-09 13:00:00,14.13,14.18,14.13,14.17,443000.0,7.4603,7.4867,7.4603,7.4814,443000.0
2009-06-09 13:05:00,14.18,14.18,14.15,14.16,213500.0,7.4867,7.4867,7.4709,7.4761,213500.0
2009-06-09 13:10:00,14.15,14.16,14.12,14.13,441100.0,7.4709,7.4761,7.455,7.4603,441100.0
2009-06-09 13:15:00,14.12,14.14,14.12,14.12,286800.0,7.455,7.4656,7.455,7.455,286800.0
2009-06-09 13:20:00,14.13,14.13,14.11,14.12,304600.0,7.4603,7.4603,7.4497,7.455,304600.0
2009-06-09 13:25:00,14.12,14.15,14.11,14.15,563500.0,7.455,7.4709,7.4497,7.4709,563500.0
2009-06-09 13:30:00,14.15,14.15,14.13,14.13,256500.0,7.4709,7.4709,7.4603,7.4603,256500.0
2009-06-09 13:35:00,14.13,14.14,14.12,14.14,599900.0,7.4603,7.4656,7.455,7.4656,599900.0
2009-06-09 13:40:00,14.13,14.14,14.12,14.14,337300.0,7.4603,7.4656,7.455,7.4656,337300.0
2009-06-09 13:45:00,14.14,14.14,14.11,14.12,261600.0,7.4656,7.4656,7.4497,7.455,261600.0
2009-06-09 13:50:00,14.11,14.14,14.1,14.13,367200.0,7.4497,7.4656,7.4445,7.4603,367200.0
2009-06-09 13:55:00,14.14,14.16,14.13,14.15,380500.0,7.4656,7.4761,7.4603,7.4709,380500.0
2009-06-09 14:00:00,14.14,14.15,14.12,14.15,550500.0,7.4656,7.4709,7.455,7.4709,550500.0
2009-06-09 14:05:00,14.14,14.15,14.12,14.13,479400.0,7.4656,7.4709,7.455,7.4603,479400.0
2009-06-09 14:10:00,14.14,14.14,14.13,14.13,132400.0,7.4656,7.4656,7.4603,7.4603,132400.0
2009-06-09 14:15:00,14.13,14.17,14.13,14.15,390600.0,7.4603,7.4814,7.4603,7.4709,390600.0
2009-06-09 14:20:00,14.16,14.16,14.13,14.13,339600.0,7.4761,7.4761,7.4603,7.4603,339600.0
2009-06-09 14:25:00,14.14,14.17,14.13,14.15,378100.0,7.4656,7.4814,7.4603,7.4709,378100.0
2009-06-09 14:30:00,14.15,14.19,14.14,14.18,725400.0,7.4709,7.492,7.4656,7.4867,725400.0
2009-06-09 14:35:00,14.17,14.18,14.17,14.18,234500.0,7.4814,7.4867,7.4814,7.4867,234500.0
2009-06-09 14:40:00,14.18,14.22,14.16,14.18,638700.0,7.4867,7.5078,7.4761,7.4867,638700.0
2009-06-09 14:45:00,14.18,14.18,14.14,14.15,383700.0,7.4867,7.4867,7.4656,7.4709,383700.0
2009-06-09 14:50:00,14.15,14.17,14.14,14.15,333100.0,7.4709,7.4814,7.4656,7.4709,333100.0
2009-06-09 14:55:00,14.15,14.17,14.14,14.16,210600.0,7.4709,7.4814,7.4656,7.4761,210600.0
2009-06-09 15:00:00,14.17,14.18,14.16,14.17,554900.0,7.4814,7.4867,7.4761,7.4814,554900.0
2009-06-09 15:05:00,14.17,14.18,14.15,14.16,320800.0,7.4814,7.4867,7.4709,7.4761,320800.0
2009-06-09 15:10:00,14.16,14.16,14.14,14.14,242800.0,7.4761,7.4761,7.4656,7.4656,242800.0
2009-06-09 15:15:00,14.15,14.15,14.12,14.14,448800.0,7.4709,7.4709,7.455,7.4656,448800.0
2009-06-09 15:20:00,14.13,14.15,14.13,14.14,317600.0,7.4603,7.4709,7.4603,7.4656,317600.0
2009-06-09 15:25:00,14.13,14.16,14.13,14.16,386100.0,7.4603,7.4761,7.4603,7.4761,386100.0
2009-06-09 15:30:00,14.15,14.18,14.13,14.18,1457300.0,7.4709,7.4867,7.4603,7.4867,1457300.0
2009-06-09 15:35:00,14.17,14.2,14.17,14.17,1317400.0,7.4814,7.4973,7.4814,7.4814,1317400.0
2009-06-09 15:40:00,14.18,14.21,14.18,14.21,563800.0,7.4867,7.5025,7.4867,7.5025,563800.0
2009-06-09 15:45:00,14.21,14.21,14.17,14.18,622500.0,7.5025,7.5025,7.4814,7.4867,622500.0
2009-06-09 15:50:00,14.17,14.19,14.16,14.16,1277700.0,7.4814,7.492,7.4761,7.4761,1277700.0
2009-06-09 15:55:00,14.16,14.18,14.11,14.12,2110100.0,7.4761,7.4867,7.4497,7.455,2110100.0
2009-06-10 09:30:00,14.15,14.26,14.13,14.25,1264100.0,7.4709,7.5289,7.4603,7.5237,1264100.0
2009-06-10 09:35:00,14.25,14.27,14.21,14.25,890700.0,7.5237,7.5342,7.5025,7.5237,890700.0
2009-06-10 09:40:00,14.25,14.26,14.22,14.26,606800.0,7.5237,7.5289,7.5078,7.5289,606800.0
2009-06-10 09:45:00,14.26,14.27,14.18,14.19,926100.0,7.5289,7.5342,7.4867,7.492,926100.0
2009-06-10 09:50:00,14.19,14.25,14.18,14.24,1401000.0,7.492,7.5237,7.4867,7.5184,1401000.0
2009-06-10 09:55:00,14.24,14.32,14.22,14.3,1053600.0,7.5184,7.5606,7.5078,7.5501,1053600.0
2009-06-10 10:00:00,14.31,14.31,14.26,14.26,1049600.0,7.5553,7.5553,7.5289,7.5289,1049600.0
2009-06-10 10:05:00,14.26,14.3,14.25,14.27,573400.0,7.5289,7.5501,7.5237,7.5342,573400.0
2009-06-10 10:10:00,14.26,14.27,14.2,14.24,838000.0,7.5289,7.5342,7.4973,7.5184,838000.0
2009-06-10 10:15:00,14.23,14.28,14.23,14.26,479000.0,7.5131,7.5395,7.5131,7.5289,479000.0
2009-06-10 10:20:00,14.27,14.28,14.25,14.27,351800.0,7.5342,7.5395,7.5237,7.5342,351800.0
2009-06-10 10:25:00,14.27,14.27,14.25,14.27,175300.0,7.5342,7.5342,7.5237,7.5342,175300.0
2009-06-10 10:30:00,14.27,14.31,14.26,14.3,623200.0,7.5342,7.5553,7.5289,7.5501,623200.0
2009-06-10 10:35:00,14.3,14.32,14.27,14.31,529600.0,7.5501,7.5606,7.5342,7.5553,529600.0
2009-06-10 10:40:00,14.31,14.32,14.28,14.28,267600.0,7.5553,7.5606,7.5395,7.5395,267600.0
2009-06-10 10:45:00,14.28,14.29,14.2,14.2,802900.0,7.5395,7.5448,7.4973,7.4973,802900.0
2009-06-10 10:50:00,14.2,14.24,14.2,14.22,368200.0,7.4973,7.5184,7.4973,7.5078,368200.0
2009-06-10 10:55:00,14.21,14.25,14.21,14.24,247800.0,7.5025,7.5237,7.5025,7.5184,247800.0
2009-06-10 11:00:00,14.25,14.25,14.2,14.23,355500.0,7.5237,7.5237,7.4973,7.5131,355500.0
2009-06-10 11:05:00,14.23,14.25,14.22,14.23,402400.0,7.5131,7.5237,7.5078,7.5131,402400.0
2009-06-10 11:10:00,14.24,14.24,14.2,14.2,617700.0,7.5184,7.5184,7.4973,7.4973,617700.0
2009-06-10 11:15:00,14.2,14.22,14.2,14.2,591100.0,7.4973,7.5078,7.4973,7.4973,591100.0
2009-06-10 11:20:00,14.21,14.21,14.17,14.17,475300.0,7.5025,7.5025,7.4814,7.4814,475300.0
2009-06-10 11:25:00,14.17,14.19,14.17,14.19,155300.0,7.4814,7.492,7.4814,7.492,155300.0
2009-06-10 11:30:00,14.19,14.23,14.18,14.22,391700.0,7.492,7.5131,7.4867,7.5078,391700.0
2009-06-10 11:35:00,14.22,14.23,14.13,14.22,283900.0,7.5078,7.5131,7.4603,7.5078,283900.0
2009-06-10 11:40:00,14.23,14.23,14.19,14.19,307400.0,7.5131,7.5131,7.492,7.492,307400.0
2009-06-10 11:45:00,14.19,14.2,14.17,14.18,580200.0,7.492,7.4973,7.4814,7.4867,580200.0
2009-06-10 11:50:00,14.18,14.19,14.17,14.17,141900.0,7.4867,7.492,7.4814,7.4814,141900.0
2009-06-10 11:55:00,14.18,14.18,14.15,14.16,258100.0,7.4867,7.4867,7.4709,7.4761,258100.0
2009-06-10 12:00:00,14.16,14.17,14.14,14.15,526400.0,7.4761,7.4814,7.4656,7.4709,526400.0
2009-06-10 12:05:00,14.14,14.16,14.14,14.16,285100.0,7.4656,7.4761,7.4656,7.4761,285100.0
2009-06-10 12:10:00,14.16,14.25,14.14,14.17,743600.0,7.4761,7.5237,7.4656,7.4814,743600.0
2009-06-10 12:15:00,14.17,14.18,14.16,14.17,144400.0,7.4814,7.4867,7.4761,7.4814,144400.0
2009-06-10 12:20:00,14.18,14.19,14.15,14.16,363000.0,7.4867,7.492,7.4709,7.4761,363000.0
2009-06-10 12:25:00,14.15,14.18,14.15,14.15,350400.0,7.4709,7.4867,7.4709,7.4709,350400.0
2009-06-10 12:30:00,14.15,14.16,14.12,14.12,486100.0,7.4709,7.4761,7.455,7.455,486100.0
2009-06-10 12:35:00,14.12,14.13,14.1,14.12,333200.0,7.455,7.4603,7.4445,7.455,333200.0
2009-06-10 12:40:00,14.12,14.13,14.1,14.11,203900.0,7.455,7.4603,7.4445,7.4497,203900.0
2009-06-10 12:45:00,14.11,14.12,14.1,14.12,421400.0,7.4497,7.455,7.4445,7.455,421400.0
2009-06-10 12:50:00,14.11,14.12,14.08,14.09,561300.0,7.4497,7.455,7.4339,7.4392,561300.0
2009-06-10 12:55:00,14.08,14.11,14.07,14.1,364500.0,7.4339,7.4497,7.4286,7.4445,364500.0
2009-06-10 13:00:00,14.11,14.12,14.07,14.07,548600.0,7.4497,7.455,7.4286,7.4286,548600.0
2009-06-10 13:05:00,14.07,14.08,14.05,14.05,395300.0,7.4286,7.4339,7.4181,7.4181,395300.0
2009-06-10 13:10:00,14.06,14.08,14.05,14.07,304600.0,7.4233,7.4339,7.4181,7.4286,304600.0
2009-06-10 13:15:00,14.06,14.07,14.05,14.05,166300.0,7.4233,7.4286,7.4181,7.4181,166300.0
2009-06-10 13:20:00,14.06,14.07,14.05,14.06,191100.0,7.4233,7.4286,7.4181,7.4233,191100.0
2009-06-10 13:25:00,14.07,14.08,14.05,14.05,323600.0,7.4286,7.4339,7.4181,7.4181,323600.0
2009-06-10 13:30:00,14.05,14.06,14.03,14.05,373800.0,7.4181,7.4233,7.4075,7.4181,373800.0
2009-06-10 13:35:00,14.05,14.05,14.02,14.02,431400.0,7.4181,7.4181,7.4022,7.4022,431400.0
2009-06-10 13:40:00,14.02,14.1,14.01,14.02,738900.0,7.4022,7.4445,7.3969,7.4022,738900.0
2009-06-10 13:45:00,14.02,14.03,14.01,14.01,336300.0,7.4022,7.4075,7.3969,7.3969,336300.0
2009-06-10 13:50:00,14.02,14.03,13.96,13.96,1677200.0,7.4022,7.4075,7.3705,7.3705,1677200.0
2009-06-10 13:55:00,13.96,14.0,13.95,13.97,655600.0,7.3705,7.3917,7.3653,7.3758,655600.0
2009-06-10 14:00:00,13.97,13.98,13.94,13.98,644200.0,7.3758,7.3811,7.36,7.3811,644200.0
2009-06-10 14:05:00,13.98,13.98,13.94,13.97,438000.0,7.3811,7.3811,7.36,7.3758,438000.0
2009-06-10 14:10:00,13.97,13.99,13.96,13.99,316200.0,7.3758,7.3864,7.3705,7.3864,316200.0
2009-06-10 14:15:00,13.99,14.01,13.98,14.0,496800.0,7.3864,7.3969,7.3811,7.3917,496800.0
2009-06-10 14:20:00,14.0,14.0,13.99,13.99,423400.0,7.3917,7.3917,7.3864,7.3864,423400.0
2009-06-10 14:25:00,13.99,14.01,13.98,13.99,312000.0,7.3864,7.3969,7.3811,7.3864,312000.0
2009-06-10 14:30:00,13.99,14.0,13.96,14.0,352100.0,7.3864,7.3917,7.3705,7.3917,352100.0
2009-06-10 14:35:00,14.0,14.03,13.99,14.01,393000.0,7.3917,7.4075,7.3864,7.3969,393000.0
2009-06-10 14:40:00,14.01,14.02,14.0,14.02,271100.0,7.3969,7.4022,7.3917,7.4022,271100.0
2009-06-10 14:45:00,14.02,14.02,13.99,14.01,292000.0,7.4022,7.4022,7.3864,7.3969,292000.0
2009-06-10 14:50:00,14.01,14.03,14.0,14.03,306700.0,7.3969,7.4075,7.3917,7.4075,306700.0
2009-06-10 14:55:00,14.03,14.04,14.01,14.01,415800.0,7.4075,7.4128,7.3969,7.3969,415800.0
2009-06-10 15:00:00,14.02,14.04,14.0,14.04,360000.0,7.4022,7.4128,7.3917,7.4128,360000.0
2009-06-10 15:05:00,14.04,14.05,14.01,14.02,863500.0,7.4128,7.4181,7.3969,7.4022,863500.0
2009-06-10 15:10:00,14.01,14.02,13.99,13.99,328400.0,7.3969,7.4022,7.3864,7.3864,328400.0
2009-06-10 15:15:00,13.99,14.01,13.97,13.99,508900.0,7.3864,7.3969,7.3758,7.3864,508900.0
2009-06-10 15:20:00,13.99,14.01,13.98,13.98,413700.0,7.3864,7.3969,7.3811,7.3811,413700.0
2009-06-10 15:25:00,13.99,14.0,13.98,14.0,137300.0,7.3864,7.3917,7.3811,7.3917,137300.0
2009-06-10 15:30:00,14.0,14.04,13.99,14.03,493900.0,7.3917,7.4128,7.3864,7.4075,493900.0
2009-06-10 15:35:00,14.02,14.06,14.02,14.03,666900.0,7.4022,7.4233,7.4022,7.4075,666900.0
2009-06-10 15:40:00,14.03,14.06,14.01,14.06,573100.0,7.4075,7.4233,7.3969,7.4233,573100.0
2009-06-10 15:45:00,14.06,14.06,14.02,14.03,825800.0,7.4233,7.4233,7.4022,7.4075,825800.0
2009-06-10 15:50:00,14.03,14.04,14.02,14.04,515700.0,7.4075,7.4128,7.4022,7.4128,515700.0
2009-06-10 15:55:00,14.04,14.06,14.01,14.05,1695100.0,7.4128,7.4233,7.3969,7.4181,1695100.0
2009-06-11 09:30:00,14.09,14.25,14.05,14.22,1522700.0,7.4392,7.5237,7.4181,7.5078,1522700.0
2009-06-11 09:35:00,14.22,14.28,14.2,14.28,998600.0,7.5078,7.5395,7.4973,7.5395,998600.0
2009-06-11 09:40:00,14.27,14.3,14.25,14.29,1278400.0,7.5342,7.5501,7.5237,7.5448,1278400.0
2009-06-11 09:45:00,14.29,14.39,14.28,14.39,2060400.0,7.5448,7.5976,7.5395,7.5976,2060400.0
2009-06-11 09:50:00,14.38,14.47,14.38,14.44,1553700.0,7.5923,7.6398,7.5923,7.624,1553700.0
2009-06-11 09:55:00,14.43,14.46,14.4,14.41,998600.0,7.6187,7.6345,7.6029,7.6081,998600.0
2009-06-11 10:00:00,14.42,14.48,14.41,14.45,1420700.0,7.6134,7.6451,7.6081,7.6293,1420700.0
2009-06-11 10:05:00,14.44,14.47,14.42,14.46,526100.0,7.624,7.6398,7.6134,7.6345,526100.0
2009-06-11 10:10:00,14.47,14.52,14.46,14.52,1297700.0,7.6398,7.6662,7.6345,7.6662,1297700.0
2009-06-11 10:15:00,14.51,14.57,14.51,14.54,1213500.0,7.6609,7.6926,7.6609,7.6768,1213500.0
2009-06-11 10:20:00,14.53,14.54,14.5,14.5,661000.0,7.6715,7.6768,7.6556,7.6556,661000.0
2009-06-11 10:25:00,14.5,14.54,14.49,14.51,833000.0,7.6556,7.6768,7.6504,7.6609,833000.0
2009-06-11 10:30:00,14.5,14.51,14.48,14.49,864900.0,7.6556,7.6609,7.6451,7.6504,864900.0
2009-06-11 10:35:00,14.49,14.5,14.45,14.5,887300.0,7.6504,7.6556,7.6293,7.6556,887300.0
2009-06-11 10:40:00,14.5,14.53,14.49,14.52,471000.0,7.6556,7.6715,7.6504,7.6662,471000.0
2009-06-11 10:45:00,14.52,14.53,14.51,14.53,432100.0,7.6662,7.6715,7.6609,7.6715,432100.0
2009-06-11 10:50:00,14.52,14.55,14.52,14.54,400900.0,7.6662,7.682,7.6662,7.6768,400900.0
2009-06-11 10:55:00,14.54,14.55,14.52,14.54,475000.0,7.6768,7.682,7.6662,7.6768,475000.0
2009-06-11 11:00:00,14.54,14.58,14.53,14.57,839700.0,7.6768,7.6979,7.6715,7.6926,839700.0
2009-06-11 11:05:00,14.58,14.59,14.54,14.54,1012400.0,7.6979,7.7032,7.6768,7.6768,1012400.0
2009-06-11 11:10:00,14.55,14.57,14.5,14.55,840100.0,7.682,7.6926,7.6556,7.682,840100.0
2009-06-11 11:15:00,14.56,14.62,14.55,14.62,609700.0,7.6873,7.719,7.682,7.719,609700.0
2009-06-11 11:20:00,14.62,14.64,14.61,14.64,466800.0,7.719,7.7296,7.7137,7.7296,466800.0
2009-06-11 11:25:00,14.64,14.64,14.61,14.64,621500.0,7.7296,7.7296,7.7137,7.7296,621500.0
2009-06-11 11:30:00,14.64,14.64,14.6,14.61,786600.0,7.7296,7.7296,7.7084,7.7137,786600.0
2009-06-11 11:35:00,14.62,14.63,14.6,14.61,458800.0,7.719,7.7243,7.7084,7.7137,458800.0
2009-06-11 11:40:00,14.61,14.62,14.58,14.6,698600.0,7.7137,7.719,7.6979,7.7084,698600.0
2009-06-11 11:45:00,14.6,14.61,14.57,14.58,319700.0,7.7084,7.7137,7.6926,7.6979,319700.0
2009-06-11 11:50:00,14.58,14.59,14.56,14.59,831900.0,7.6979,7.7032,7.6873,7.7032,831900.0
2009-06-11 11:55:00,14.59,14.65,14.58,14.65,765100.0,7.7032,7.7348,7.6979,7.7348,765100.0
2009-06-11 12:00:00,14.65,14.65,14.61,14.63,857700.0,7.7348,7.7348,7.7137,7.7243,857700.0
2009-06-11 12:05:00,14.65,14.68,14.63,14.63,923400.0,7.7348,7.7507,7.7243,7.7243,923400.0
2009-06-11 12:10:00,14.64,14.65,14.62,14.65,448900.0,7.7296,7.7348,7.719,7.7348,448900.0
2009-06-11 12:15:00,14.64,14.66,14.63,14.66,372500.0,7.7296,7.7401,7.7243,7.7401,372500.0
2009-06-11 12:20:00,14.65,14.68,14.65,14.68,378400.0,7.7348,7.7507,7.7348,7.7507,378400.0
2009-06-11 12:25:00,14.68,14.68,14.66,14.67,389900.0,7.7507,7.7507,7.7401,7.7454,389900.0
2009-06-11 12:30:00,14.66,14.68,14.66,14.67,576700.0,7.7401,7.7507,7.7401,7.7454,576700.0
2009-06-11 12:35:00,14.68,14.69,14.66,14.69,419300.0,7.7507,7.756,7.7401,7.756,419300.0
2009-06-11 12:40:00,14.69,14.72,14.67,14.72,880400.0,7.756,7.7718,7.7454,7.7718,880400.0
2009-06-11 12:45:00,14.72,14.75,14.47,14.72,1330000.0,7.7718,7.7876,7.6398,7.7718,1330000.0
2009-06-11 12:50:00,14.73,14.73,14.69,14.71,509600.0,7.7771,7.7771,7.756,7.7665,509600.0
2009-06-11 12:55:00,14.71,14.78,14.7,14.78,646000.0,7.7665,7.8035,7.7612,7.8035,646000.0
2009-06-11 13:00:00,14.77,14.82,14.77,14.78,822900.0,7.7982,7.8246,7.7982,7.8035,822900.0
2009-06-11 13:05:00,14.78,14.79,14.73,14.74,908600.0,7.8035,7.8088,7.7771,7.7824,908600.0
2009-06-11 13:10:00,14.74,14.77,14.74,14.76,776600.0,7.7824,7.7982,7.7824,7.7929,776600.0
2009-06-11 13:15:00,14.76,14.79,14.76,14.77,772700.0,7.7929,7.8088,7.7929,7.7982,772700.0
2009-06-11 13:20:00,14.77,14.8,14.76,14.79,726800.0,7.7982,7.814,7.7929,7.8088,726800.0
2009-06-11 13:25:00,14.8,14.82,14.78,14.82,883700.0,7.814,7.8246,7.8035,7.8246,883700.0
2009-06-11 13:30:00,14.82,14.82,14.77,14.8,809600.0,7.8246,7.8246,7.7982,7.814,809600.0
2009-06-11 13:35:00,14.8,14.81,14.75,14.76,539900.0,7.814,7.8193,7.7876,7.7929,539900.0
2009-06-11 13:40:00,14.75,14.81,14.75,14.8,851500.0,7.7876,7.8193,7.7876,7.814,851500.0
2009-06-11 13:45:00,14.8,14.81,14.79,14.79,287300.0,7.814,7.8193,7.8088,7.8088,287300.0
2009-06-11 13:50:00,14.79,14.81,14.79,14.8,483900.0,7.8088,7.8193,7.8088,7.814,483900.0
2009-06-11 13:55:00,14.8,14.81,14.79,14.79,934900.0,7.814,7.8193,7.8088,7.8088,934900.0
2009-06-11 14:00:00,14.79,14.8,14.75,14.75,1120500.0,7.8088,7.814,7.7876,7.7876,1120500.0
2009-06-11 14:05:00,14.75,14.77,14.71,14.71,830100.0,7.7876,7.7982,7.7665,7.7665,830100.0
2009-06-11 14:10:00,14.71,14.72,14.68,14.68,1967300.0,7.7665,7.7718,7.7507,7.7507,1967300.0
2009-06-11 14:15:00,14.68,14.69,14.61,14.66,1581600.0,7.7507,7.756,7.7137,7.7401,1581600.0
2009-06-11 14:20:00,14.67,14.67,14.64,14.66,569900.0,7.7454,7.7454,7.7296,7.7401,569900.0
2009-06-11 14:25:00,14.67,14.71,14.64,14.7,1123200.0,7.7454,7.7665,7.7296,7.7612,1123200.0
2009-06-11 14:30:00,14.71,14.73,14.69,14.7,514000.0,7.7665,7.7771,7.756,7.7612,514000.0
2009-06-11 14:35:00,14.71,14.71,14.65,14.66,898600.0,7.7665,7.7665,7.7348,7.7401,898600.0
2009-06-11 14:40:00,14.66,14.67,14.64,14.65,517100.0,7.7401,7.7454,7.7296,7.7348,517100.0
2009-06-11 14:45:00,14.66,14.68,14.65,14.67,318700.0,7.7401,7.7507,7.7348,7.7454,318700.0
2009-06-11 14:50:00,14.67,14.7,14.65,14.68,764100.0,7.7454,7.7612,7.7348,7.7507,764100.0
2009-06-11 14:55:00,14.69,14.72,14.68,14.71,528400.0,7.756,7.7718,7.7507,7.7665,528400.0
2009-06-11 15:00:00,14.72,14.73,14.7,14.71,683700.0,7.7718,7.7771,7.7612,7.7665,683700.0
2009-06-11 15:05:00,14.71,14.75,14.7,14.71,776300.0,7.7665,7.7876,7.7612,7.7665,776300.0
2009-06-11 15:10:00,14.71,14.72,14.69,14.69,361000.0,7.7665,7.7718,7.756,7.756,361000.0
2009-06-11 15:15:00,14.7,14.72,14.68,14.69,567500.0,7.7612,7.7718,7.7507,7.756,567500.0
2009-06-11 15:20:00,14.69,14.69,14.65,14.69,508700.0,7.756,7.756,7.7348,7.756,508700.0
2009-06-11 15:25:00,14.68,14.73,14.65,14.65,623500.0,7.7507,7.7771,7.7348,7.7348,623500.0
2009-06-11 15:30:00,14.65,14.66,14.59,14.65,1485800.0,7.7348,7.7401,7.7032,7.7348,1485800.0
2009-06-11 15:35:00,14.65,14.7,14.64,14.67,1075200.0,7.7348,7.7612,7.7296,7.7454,1075200.0
2009-06-11 15:40:00,14.68,14.68,14.64,14.67,1328800.0,7.7507,7.7507,7.7296,7.7454,1328800.0
2009-06-11 15:45:00,14.66,14.7,14.51,14.68,1238700.0,7.7401,7.7612,7.6609,7.7507,1238700.0
2009-06-11 15:50:00,14.68,14.69,14.63,14.63,1111400.0,7.7507,7.756,7.7243,7.7243,1111400.0
2009-06-11 15:55:00,14.63,14.64,14.55,14.57,3205200.0,7.7243,7.7296,7.682,7.6926,3205200.0
2009-06-12 09:30:00,14.57,14.72,14.51,14.7,2089500.0,7.6926,7.7718,7.6609,7.7612,2089500.0
2009-06-12 09:35:00,14.7,14.81,14.7,14.8,2697500.0,7.7612,7.8193,7.7612,7.814,2697500.0
2009-06-12 09:40:00,14.8,14.88,14.8,14.85,1486400.0,7.814,7.8563,7.814,7.8404,1486400.0
2009-06-12 09:45:00,14.85,14.88,14.84,14.85,1063000.0,7.8404,7.8563,7.8352,7.8404,1063000.0
2009-06-12 09:50:00,14.85,14.99,14.85,14.97,2230200.0,7.8404,7.9144,7.8404,7.9038,2230200.0
2009-06-12 09:55:00,14.97,15.05,14.96,15.02,3140800.0,7.9038,7.946,7.8985,7.9302,3140800.0
2009-06-12 10:00:00,15.02,15.04,14.95,14.96,1991900.0,7.9302,7.9408,7.8932,7.8985,1991900.0
2009-06-12 10:05:00,14.97,14.99,14.95,14.95,639300.0,7.9038,7.9144,7.8932,7.8932,639300.0
2009-06-12 10:10:00,14.96,15.07,14.93,14.96,1281400.0,7.8985,7.9566,7.8827,7.8985,1281400.0
2009-06-12 10:15:00,14.96,14.97,14.93,14.95,1001000.0,7.8985,7.9038,7.8827,7.8932,1001000.0
2009-06-12 10:20:00,14.94,14.96,14.94,14.94,1440400.0,7.888,7.8985,7.888,7.888,1440400.0
2009-06-12 10:25:00,14.94,14.95,14.89,14.89,1430000.0,7.888,7.8932,7.8616,7.8616,1430000.0
2009-06-12 10:30:00,14.9,14.95,14.89,14.9,515100.0,7.8668,7.8932,7.8616,7.8668,515100.0
2009-06-12 10:35:00,14.9,14.92,14.89,14.9,525500.0,7.8668,7.8774,7.8616,7.8668,525500.0
2009-06-12 10:40:00,14.91,14.91,14.9,14.91,156400.0,7.8721,7.8721,7.8668,7.8721,156400.0
2009-06-12 10:45:00,14.91,14.93,14.9,14.92,808800.0,7.8721,7.8827,7.8668,7.8774,808800.0
2009-06-12 10:50:00,14.92,14.95,14.92,14.94,586000.0,7.8774,7.8932,7.8774,7.888,586000.0
2009-06-12 10:55:00,14.94,14.95,14.91,14.92,726600.0,7.888,7.8932,7.8721,7.8774,726600.0
2009-06-12 11:00:00,14.92,14.93,14.88,14.88,600000.0,7.8774,7.8827,7.8563,7.8563,600000.0
2009-06-12 11:05:00,14.87,14.94,14.87,14.88,590400.0,7.851,7.888,7.851,7.8563,590400.0
2009-06-12 11:10:00,14.88,14.9,14.88,14.89,405000.0,7.8563,7.8668,7.8563,7.8616,405000.0
2009-06-12 11:15:00,14.89,14.9,14.84,14.85,1286900.0,7.8616,7.8668,7.8352,7.8404,1286900.0
2009-06-12 11:20:00,14.85,14.88,14.84,14.87,885300.0,7.8404,7.8563,7.8352,7.851,885300.0
2009-06-12 11:25:00,14.87,14.89,14.86,14.89,559600.0,7.851,7.8616,7.8457,7.8616,559600.0
2009-06-12 11:30:00,14.89,14.94,14.88,14.94,699300.0,7.8616,7.888,7.8563,7.888,699300.0
2009-06-12 11:35:00,14.93,14.95,14.91,14.92,881700.0,7.8827,7.8932,7.8721,7.8774,881700.0
2009-06-12 11:40:00,14.93,14.97,14.91,14.96,1319000.0,7.8827,7.9038,7.8721,7.8985,1319000.0
2009-06-12 11:45:00,14.97,14.97,14.91,14.92,807100.0,7.9038,7.9038,7.8721,7.8774,807100.0
2009-06-12 11:50:00,14.92,14.95,14.92,14.94,673700.0,7.8774,7.8932,7.8774,7.888,673700.0
2009-06-12 11:55:00,14.93,14.94,14.92,14.93,385000.0,7.8827,7.888,7.8774,7.8827,385000.0
2009-06-12 12:00:00,14.93,14.95,14.91,14.93,369600.0,7.8827,7.8932,7.8721,7.8827,369600.0
2009-06-12 12:05:00,14.94,14.94,14.91,14.94,370200.0,7.888,7.888,7.8721,7.888,370200.0
2009-06-12 12:10:00,14.93,14.94,14.93,14.94,126200.0,7.8827,7.888,7.8827,7.888,126200.0
2009-06-12 12:15:00,14.94,14.94,14.93,14.93,208100.0,7.888,7.888,7.8827,7.8827,208100.0
2009-06-12 12:20:00,14.93,14.95,14.93,14.95,552000.0,7.8827,7.8932,7.8827,7.8932,552000.0
2009-06-12 12:25:00,14.95,14.96,14.94,14.96,334900.0,7.8932,7.8985,7.888,7.8985,334900.0
2009-06-12 12:30:00,14.95,14.96,14.93,14.93,460900.0,7.8932,7.8985,7.8827,7.8827,460900.0
2009-06-12 12:35:00,14.93,14.94,14.81,14.91,1539100.0,7.8827,7.888,7.8193,7.8721,1539100.0
2009-06-12 12:40:00,14.9,14.92,14.88,14.92,784400.0,7.8668,7.8774,7.8563,7.8774,784400.0
2009-06-12 12:45:00,14.92,14.92,14.89,14.9,327000.0,7.8774,7.8774,7.8616,7.8668,327000.0
2009-06-12 12:50:00,14.9,14.91,14.89,14.89,233700.0,7.8668,7.8721,7.8616,7.8616,233700.0
2009-06-12 12:55:00,14.89,14.94,14.89,14.94,209100.0,7.8616,7.888,7.8616,7.888,209100.0
2009-06-12 13:00:00,14.94,14.95,14.91,14.91,378600.0,7.888,7.8932,7.8721,7.8721,378600.0
2009-06-12 13:05:00,14.94,14.94,14.91,14.91,544900.0,7.888,7.888,7.8721,7.8721,544900.0
2009-06-12 13:10:00,14.91,14.93,14.91,14.92,260400.0,7.8721,7.8827,7.8721,7.8774,260400.0
2009-06-12 13:15:00,14.92,14.93,14.91,14.93,388200.0,7.8774,7.8827,7.8721,7.8827,388200.0
2009-06-12 13:20:00,14.92,14.93,14.92,14.93,112100.0,7.8774,7.8827,7.8774,7.8827,112100.0
2009-06-12 13:25:00,14.93,14.94,14.92,14.93,258600.0,7.8827,7.888,7.8774,7.8827,258600.0
2009-06-12 13:30:00,14.94,14.94,14.93,14.93,144400.0,7.888,7.888,7.8827,7.8827,144400.0
2009-06-12 13:35:00,14.93,14.94,14.92,14.92,518500.0,7.8827,7.888,7.8774,7.8774,518500.0
2009-06-12 13:40:00,14.92,14.93,14.92,14.92,658900.0,7.8774,7.8827,7.8774,7.8774,658900.0
2009-06-12 13:45:00,14.92,14.93,14.91,14.93,1038300.0,7.8774,7.8827,7.8721,7.8827,1038300.0
2009-06-12 13:50:00,14.92,14.95,14.91,14.92,1137400.0,7.8774,7.8932,7.8721,7.8774,1137400.0
2009-06-12 13:55:00,14.92,14.93,14.92,14.92,140300.0,7.8774,7.8827,7.8774,7.8774,140300.0
2009-06-12 14:00:00,14.92,14.93,14.9,14.9,1696400.0,7.8774,7.8827,7.8668,7.8668,1696400.0
2009-06-12 14:05:00,14.9,14.91,14.88,14.89,1081200.0,7.8668,7.8721,7.8563,7.8616,1081200.0
2009-06-12 14:10:00,14.88,14.91,14.85,14.9,1358100.0,7.8563,7.8721,7.8404,7.8668,1358100.0
2009-06-12 14:15:00,14.9,14.9,14.89,14.89,130000.0,7.8668,7.8668,7.8616,7.8616,130000.0
2009-06-12 14:20:00,14.9,14.91,14.85,14.86,868200.0,7.8668,7.8721,7.8404,7.8457,868200.0
2009-06-12 14:25:00,14.86,14.87,14.84,14.85,607100.0,7.8457,7.851,7.8352,7.8404,607100.0
2009-06-12 14:30:00,14.84,14.9,14.84,14.9,410200.0,7.8352,7.8668,7.8352,7.8668,410200.0
2009-06-12 14:35:00,14.9,14.9,14.85,14.85,758300.0,7.8668,7.8668,7.8404,7.8404,758300.0
2009-06-12 14:40:00,14.85,14.92,14.85,14.87,1599900.0,7.8404,7.8774,7.8404,7.851,1599900.0
2009-06-12 14:45:00,14.86,14.91,14.86,14.91,1224400.0,7.8457,7.8721,7.8457,7.8721,1224400.0
2009-06-12 14:50:00,14.91,14.93,14.87,14.89,1174700.0,7.8721,7.8827,7.851,7.8616,1174700.0
2009-06-12 14:55:00,14.88,14.89,14.85,14.87,765700.0,7.8563,7.8616,7.8404,7.851,765700.0
2009-06-12 15:00:00,14.87,14.89,14.85,14.85,551600.0,7.851,7.8616,7.8404,7.8404,551600.0
2009-06-12 15:05:00,14.85,14.86,14.82,14.83,651300.0,7.8404,7.8457,7.8246,7.8299,651300.0
2009-06-12 15:10:00,14.82,14.85,14.82,14.85,380600.0,7.8246,7.8404,7.8246,7.8404,380600.0
2009-06-12 15:15:00,14.85,14.85,14.82,14.82,1013100.0,7.8404,7.8404,7.8246,7.8246,1013100.0
2009-06-12 15:20:00,14.82,14.86,14.82,14.85,1340700.0,7.8246,7.8457,7.8246,7.8404,1340700.0
2009-06-12 15:25:00,14.85,14.86,14.83,14.83,632200.0,7.8404,7.8457,7.8299,7.8299,632200.0
2009-06-12 15:30:00,14.83,14.84,14.76,14.76,902100.0,7.8299,7.8352,7.7929,7.7929,902100.0
2009-06-12 15:35:00,14.76,14.76,14.71,14.74,1512600.0,7.7929,7.7929,7.7665,7.7824,1512600.0
2009-06-12 15:40:00,14.74,14.76,14.74,14.75,1423800.0,7.7824,7.7929,7.7824,7.7876,1423800.0
2009-06-12 15:45:00,14.76,14.76,14.7,14.73,1768100.0,7.7929,7.7929,7.7612,7.7771,1768100.0
2009-06-12 15:50:00,14.73,14.78,14.72,14.74,1418300.0,7.7771,7.8035,7.7718,7.7824,1418300.0
2009-06-12 15:55:00,14.74,14.93,14.73,14.78,2532900.0,7.7824,7.8827,7.7771,7.8035,2532900.0
2009-06-15 09:30:00,14.7,14.7,14.5,14.52,1095200.0,7.7612,7.7612,7.6556,7.6662,1095200.0
2009-06-15 09:35:00,14.52,14.55,14.48,14.49,1090400.0,7.6662,7.682,7.6451,7.6504,1090400.0
2009-06-15 09:40:00,14.48,14.5,14.46,14.48,880000.0,7.6451,7.6556,7.6345,7.6451,880000.0
2009-06-15 09:45:00,14.47,14.48,14.44,14.47,842700.0,7.6398,7.6451,7.624,7.6398,842700.0
2009-06-15 09:50:00,14.47,14.48,14.45,14.48,557800.0,7.6398,7.6451,7.6293,7.6451,557800.0
2009-06-15 09:55:00,14.48,14.49,14.46,14.48,510900.0,7.6451,7.6504,7.6345,7.6451,510900.0
2009-06-15 10:00:00,14.48,14.49,14.47,14.48,442300.0,7.6451,7.6504,7.6398,7.6451,442300.0
2009-06-15 10:05:00,14.48,14.5,14.47,14.49,248300.0,7.6451,7.6556,7.6398,7.6504,248300.0
2009-06-15 10:10:00,14.5,14.5,14.49,14.49,403600.0,7.6556,7.6556,7.6504,7.6504,403600.0
2009-06-15 10:15:00,14.49,14.5,14.45,14.45,638500.0,7.6504,7.6556,7.6293,7.6293,638500.0
2009-06-15 10:20:00,14.45,14.47,14.44,14.45,798200.0,7.6293,7.6398,7.624,7.6293,798200.0
2009-06-15 10:25:00,14.45,14.47,14.45,14.46,421200.0,7.6293,7.6398,7.6293,7.6345,421200.0
2009-06-15 10:30:00,14.47,14.47,14.4,14.41,741000.0,7.6398,7.6398,7.6029,7.6081,741000.0
2009-06-15 10:35:00,14.41,14.45,14.38,14.39,1097300.0,7.6081,7.6293,7.5923,7.5976,1097300.0
2009-06-15 10:40:00,14.39,14.4,14.37,14.37,706200.0,7.5976,7.6029,7.587,7.587,706200.0
2009-06-15 10:45:00,14.37,14.41,14.36,14.37,362500.0,7.587,7.6081,7.5817,7.587,362500.0
2009-06-15 10:50:00,14.38,14.41,14.36,14.4,568400.0,7.5923,7.6081,7.5817,7.6029,568400.0
2009-06-15 10:55:00,14.4,14.42,14.37,14.39,450000.0,7.6029,7.6134,7.587,7.5976,450000.0
2009-06-15 11:00:00,14.39,14.41,14.37,14.4,391000.0,7.5976,7.6081,7.587,7.6029,391000.0
2009-06-15 11:05:00,14.4,14.41,14.37,14.39,703200.0,7.6029,7.6081,7.587,7.5976,703200.0
2009-06-15 11:10:00,14.39,14.4,14.37,14.37,451100.0,7.5976,7.6029,7.587,7.587,451100.0
2009-06-15 11:15:00,14.37,14.39,14.36,14.36,301800.0,7.587,7.5976,7.5817,7.5817,301800.0
2009-06-15 11:20:00,14.36,14.39,14.35,14.38,498300.0,7.5817,7.5976,7.5765,7.5923,498300.0
2009-06-15 11:25:00,14.39,14.4,14.38,14.4,208100.0,7.5976,7.6029,7.5923,7.6029,208100.0
2009-06-15 11:30:00,14.4,14.43,14.39,14.43,529700.0,7.6029,7.6187,7.5976,7.6187,529700.0
2009-06-15 11:35:00,14.42,14.43,14.39,14.4,563900.0,7.6134,7.6187,7.5976,7.6029,563900.0
2009-06-15 11:40:00,14.4,14.4,14.35,14.37,651700.0,7.6029,7.6029,7.5765,7.587,651700.0
2009-06-15 11:45:00,14.36,14.39,14.32,14.32,679000.0,7.5817,7.5976,7.5606,7.5606,679000.0
2009-06-15 11:50:00,14.32,14.33,14.3,14.32,716000.0,7.5606,7.5659,7.5501,7.5606,716000.0
2009-06-15 11:55:00,14.32,14.32,14.26,14.27,1277700.0,7.5606,7.5606,7.5289,7.5342,1277700.0
2009-06-15 12:00:00,14.27,14.29,14.26,14.27,550100.0,7.5342,7.5448,7.5289,7.5342,550100.0
2009-06-15 12:05:00,14.27,14.29,14.25,14.25,488300.0,7.5342,7.5448,7.5237,7.5237,488300.0
2009-06-15 12:10:00,14.25,14.26,14.25,14.26,207700.0,7.5237,7.5289,7.5237,7.5289,207700.0
2009-06-15 12:15:00,14.26,14.26,14.23,14.26,436200.0,7.5289,7.5289,7.5131,7.5289,436200.0
2009-06-15 12:20:00,14.26,14.29,14.25,14.29,283400.0,7.5289,7.5448,7.5237,7.5448,283400.0
2009-06-15 12:25:00,14.29,14.31,14.26,14.27,468500.0,7.5448,7.5553,7.5289,7.5342,468500.0
2009-06-15 12:30:00,14.28,14.28,14.25,14.28,536500.0,7.5395,7.5395,7.5237,7.5395,536500.0
2009-06-15 12:35:00,14.28,14.3,14.27,14.3,228100.0,7.5395,7.5501,7.5342,7.5501,228100.0
2009-06-15 12:40:00,14.3,14.3,14.29,14.29,133300.0,7.5501,7.5501,7.5448,7.5448,133300.0
2009-06-15 12:45:00,14.29,14.3,14.27,14.28,434800.0,7.5448,7.5501,7.5342,7.5395,434800.0
2009-06-15 12:50:00,14.28,14.29,14.26,14.26,578700.0,7.5395,7.5448,7.5289,7.5289,578700.0
2009-06-15 12:55:00,14.26,14.27,14.26,14.26,154400.0,7.5289,7.5342,7.5289,7.5289,154400.0
2009-06-15 13:00:00,14.26,14.27,14.21,14.21,779900.0,7.5289,7.5342,7.5025,7.5025,779900.0
2009-06-15 13:05:00,14.21,14.25,14.21,14.25,796100.0,7.5025,7.5237,7.5025,7.5237,796100.0
2009-06-15 13:10:00,14.24,14.27,14.24,14.26,266300.0,7.5184,7.5342,7.5184,7.5289,266300.0
2009-06-15 13:15:00,14.27,14.28,14.25,14.26,851500.0,7.5342,7.5395,7.5237,7.5289,851500.0
2009-06-15 13:20:00,14.26,14.28,14.25,14.27,615800.0,7.5289,7.5395,7.5237,7.5342,615800.0
2009-06-15 13:25:00,14.26,14.28,14.22,14.24,612700.0,7.5289,7.5395,7.5078,7.5184,612700.0
2009-06-15 13:30:00,14.23,14.24,14.2,14.22,571400.0,7.5131,7.5184,7.4973,7.5078,571400.0
2009-06-15 13:35:00,14.22,14.23,14.21,14.23,303500.0,7.5078,7.5131,7.5025,7.5131,303500.0
2009-06-15 13:40:00,14.23,14.26,14.22,14.22,404400.0,7.5131,7.5289,7.5078,7.5078,404400.0
2009-06-15 13:45:00,14.22,14.25,14.22,14.25,442200.0,7.5078,7.5237,7.5078,7.5237,442200.0
2009-06-15 13:50:00,14.24,14.25,14.22,14.23,459000.0,7.5184,7.5237,7.5078,7.5131,459000.0
2009-06-15 13:55:00,14.23,14.23,14.21,14.21,350300.0,7.5131,7.5131,7.5025,7.5025,350300.0
2009-06-15 14:00:00,14.21,14.22,14.21,14.22,289200.0,7.5025,7.5078,7.5025,7.5078,289200.0
2009-06-15 14:05:00,14.22,14.23,14.21,14.22,375800.0,7.5078,7.5131,7.5025,7.5078,375800.0
2009-06-15 14:10:00,14.21,14.22,14.13,14.14,1596200.0,7.5025,7.5078,7.4603,7.4656,1596200.0
2009-06-15 14:15:00,14.13,14.15,14.1,14.11,2068700.0,7.4603,7.4709,7.4445,7.4497,2068700.0
2009-06-15 14:20:00,14.12,14.13,14.11,14.12,1284200.0,7.455,7.4603,7.4497,7.455,1284200.0
2009-06-15 14:25:00,14.12,14.13,14.11,14.13,562000.0,7.455,7.4603,7.4497,7.4603,562000.0
2009-06-15 14:30:00,14.13,14.13,14.09,14.1,965000.0,7.4603,7.4603,7.4392,7.4445,965000.0
2009-06-15 14:35:00,14.09,14.1,14.07,14.09,1009800.0,7.4392,7.4445,7.4286,7.4392,1009800.0
2009-06-15 14:40:00,14.09,14.1,14.05,14.07,969300.0,7.4392,7.4445,7.4181,7.4286,969300.0
2009-06-15 14:45:00,14.08,14.08,14.06,14.06,508600.0,7.4339,7.4339,7.4233,7.4233,508600.0
2009-06-15 14:50:00,14.07,14.07,14.03,14.05,742100.0,7.4286,7.4286,7.4075,7.4181,742100.0
2009-06-15 14:55:00,14.04,14.06,14.02,14.05,1467100.0,7.4128,7.4233,7.4022,7.4181,1467100.0
2009-06-15 15:00:00,14.05,14.06,14.03,14.03,1133200.0,7.4181,7.4233,7.4075,7.4075,1133200.0
2009-06-15 15:05:00,14.04,14.07,14.02,14.06,1241000.0,7.4128,7.4286,7.4022,7.4233,1241000.0
2009-06-15 15:10:00,14.06,14.09,14.04,14.09,779600.0,7.4233,7.4392,7.4128,7.4392,779600.0
2009-06-15 15:15:00,14.09,14.11,14.08,14.1,1172100.0,7.4392,7.4497,7.4339,7.4445,1172100.0
2009-06-15 15:20:00,14.09,14.13,14.09,14.12,646800.0,7.4392,7.4603,7.4392,7.455,646800.0
2009-06-15 15:25:00,14.12,14.13,14.1,14.11,430400.0,7.455,7.4603,7.4445,7.4497,430400.0
2009-06-15 15:30:00,14.12,14.15,14.11,14.14,995300.0,7.455,7.4709,7.4497,7.4656,995300.0
2009-06-15 15:35:00,14.14,14.17,14.13,14.15,839400.0,7.4656,7.4814,7.4603,7.4709,839400.0
2009-06-15 15:40:00,14.16,14.16,14.13,14.14,687300.0,7.4761,7.4761,7.4603,7.4656,687300.0
2009-06-15 15:45:00,14.15,14.18,14.14,14.18,878300.0,7.4709,7.4867,7.4656,7.4867,878300.0
2009-06-15 15:50:00,14.18,14.18,14.15,14.16,1732000.0,7.4867,7.4867,7.4709,7.4761,1732000.0
2009-06-15 15:55:00,14.17,14.18,14.13,14.14,1937900.0,7.4814,7.4867,7.4603,7.4656,1937900.0
2009-06-16 09:30:00,14.2,14.27,14.17,14.18,1401900.0,7.4973,7.5342,7.4814,7.4867,1401900.0
2009-06-16 09:35:00,14.18,14.2,14.11,14.13,1090100.0,7.4867,7.4973,7.4497,7.4603,1090100.0
2009-06-16 09:40:00,14.13,14.15,14.12,14.13,638800.0,7.4603,7.4709,7.455,7.4603,638800.0
2009-06-16 09:45:00,14.14,14.16,14.12,14.15,786500.0,7.4656,7.4761,7.455,7.4709,786500.0
2009-06-16 09:50:00,14.15,14.27,14.13,14.22,953800.0,7.4709,7.5342,7.4603,7.5078,953800.0
2009-06-16 09:55:00,14.22,14.23,14.15,14.17,970800.0,7.5078,7.5131,7.4709,7.4814,970800.0
2009-06-16 10:00:00,14.17,14.25,14.16,14.24,544400.0,7.4814,7.5237,7.4761,7.5184,544400.0
2009-06-16 10:05:00,14.23,14.33,14.22,14.32,1251600.0,7.5131,7.5659,7.5078,7.5606,1251600.0
2009-06-16 10:10:00,14.32,14.34,14.3,14.3,915100.0,7.5606,7.5712,7.5501,7.5501,915100.0
2009-06-16 10:15:00,14.3,14.32,14.28,14.32,716800.0,7.5501,7.5606,7.5395,7.5606,716800.0
2009-06-16 10:20:00,14.32,14.37,14.31,14.36,727700.0,7.5606,7.587,7.5553,7.5817,727700.0
2009-06-16 10:25:00,14.36,14.39,14.36,14.39,1084600.0,7.5817,7.5976,7.5817,7.5976,1084600.0
2009-06-16 10:30:00,14.4,14.41,14.37,14.38,1284100.0,7.6029,7.6081,7.587,7.5923,1284100.0
2009-06-16 10:35:00,14.38,14.38,14.33,14.36,715700.0,7.5923,7.5923,7.5659,7.5817,715700.0
2009-06-16 10:40:00,14.35,14.39,14.35,14.39,403700.0,7.5765,7.5976,7.5765,7.5976,403700.0
2009-06-16 10:45:00,14.38,14.41,14.37,14.41,579900.0,7.5923,7.6081,7.587,7.6081,579900.0
2009-06-16 10:50:00,14.4,14.43,14.4,14.43,471800.0,7.6029,7.6187,7.6029,7.6187,471800.0
2009-06-16 10:55:00,14.43,14.46,14.41,14.42,860600.0,7.6187,7.6345,7.6081,7.6134,860600.0
2009-06-16 11:00:00,14.43,14.46,14.42,14.44,305500.0,7.6187,7.6345,7.6134,7.624,305500.0
2009-06-16 11:05:00,14.44,14.44,14.39,14.4,440400.0,7.624,7.624,7.5976,7.6029,440400.0
2009-06-16 11:10:00,14.41,14.41,14.39,14.4,206900.0,7.6081,7.6081,7.5976,7.6029,206900.0
2009-06-16 11:15:00,14.4,14.4,14.35,14.36,294100.0,7.6029,7.6029,7.5765,7.5817,294100.0
2009-06-16 11:20:00,14.37,14.38,14.36,14.38,191600.0,7.587,7.5923,7.5817,7.5923,191600.0
2009-06-16 11:25:00,14.38,14.38,14.35,14.36,187100.0,7.5923,7.5923,7.5765,7.5817,187100.0
2009-06-16 11:30:00,14.35,14.36,14.35,14.36,91100.0,7.5765,7.5817,7.5765,7.5817,91100.0
2009-06-16 11:35:00,14.36,14.39,14.35,14.38,232100.0,7.5817,7.5976,7.5765,7.5923,232100.0
2009-06-16 11:40:00,14.38,14.39,14.36,14.37,174900.0,7.5923,7.5976,7.5817,7.587,174900.0
2009-06-16 11:45:00,14.37,14.37,14.33,14.33,406700.0,7.587,7.587,7.5659,7.5659,406700.0
2009-06-16 11:50:00,14.34,14.35,14.31,14.32,219800.0,7.5712,7.5765,7.5553,7.5606,219800.0
2009-06-16 11:55:00,14.32,14.36,14.31,14.32,428900.0,7.5606,7.5817,7.5553,7.5606,428900.0
2009-06-16 12:00:00,14.32,14.38,14.31,14.37,442700.0,7.5606,7.5923,7.5553,7.587,442700.0
2009-06-16 12:05:00,14.38,14.4,14.37,14.39,273900.0,7.5923,7.6029,7.587,7.5976,273900.0
2009-06-16 12:10:00,14.38,14.4,14.38,14.4,181300.0,7.5923,7.6029,7.5923,7.6029,181300.0
2009-06-16 12:15:00,14.4,14.4,14.37,14.38,143000.0,7.6029,7.6029,7.587,7.5923,143000.0
2009-06-16 12:20:00,14.37,14.38,14.36,14.36,96100.0,7.587,7.5923,7.5817,7.5817,96100.0
2009-06-16 12:25:00,14.37,14.37,14.36,14.37,245400.0,7.587,7.587,7.5817,7.587,245400.0
2009-06-16 12:30:00,14.37,14.37,14.35,14.35,310900.0,7.587,7.587,7.5765,7.5765,310900.0
2009-06-16 12:35:00,14.36,14.36,14.33,14.33,174700.0,7.5817,7.5817,7.5659,7.5659,174700.0
2009-06-16 12:40:00,14.33,14.34,14.27,14.28,606900.0,7.5659,7.5712,7.5342,7.5395,606900.0
2009-06-16 12:45:00,14.28,14.29,14.24,14.24,447700.0,7.5395,7.5448,7.5184,7.5184,447700.0
2009-06-16 12:50:00,14.25,14.27,14.24,14.27,321200.0,7.5237,7.5342,7.5184,7.5342,321200.0
2009-06-16 12:55:00,14.26,14.27,14.25,14.26,125300.0,7.5289,7.5342,7.5237,7.5289,125300.0
2009-06-16 13:00:00,14.26,14.26,14.22,14.25,338200.0,7.5289,7.5289,7.5078,7.5237,338200.0
2009-06-16 13:05:00,14.25,14.27,14.24,14.27,167700.0,7.5237,7.5342,7.5184,7.5342,167700.0
2009-06-16 13:10:00,14.26,14.29,14.26,14.28,304800.0,7.5289,7.5448,7.5289,7.5395,304800.0
2009-06-16 13:15:00,14.29,14.29,14.26,14.26,210100.0,7.5448,7.5448,7.5289,7.5289,210100.0
2009-06-16 13:20:00,14.27,14.27,14.24,14.25,383800.0,7.5342,7.5342,7.5184,7.5237,383800.0
2009-06-16 13:25:00,14.25,14.27,14.24,14.26,420000.0,7.5237,7.5342,7.5184,7.5289,420000.0
2009-06-16 13:30:00,14.27,14.28,14.25,14.26,135700.0,7.5342,7.5395,7.5237,7.5289,135700.0
2009-06-16 13:35:00,14.25,14.26,14.25,14.26,131100.0,7.5237,7.5289,7.5237,7.5289,131100.0
2009-06-16 13:40:00,14.25,14.28,14.25,14.27,340600.0,7.5237,7.5395,7.5237,7.5342,340600.0
2009-06-16 13:45:00,14.28,14.29,14.26,14.28,435000.0,7.5395,7.5448,7.5289,7.5395,435000.0
2009-06-16 13:50:00,14.27,14.28,14.23,14.25,1007000.0,7.5342,7.5395,7.5131,7.5237,1007000.0
2009-06-16 13:55:00,14.23,14.25,14.22,14.24,414300.0,7.5131,7.5237,7.5078,7.5184,414300.0
2009-06-16 14:00:00,14.24,14.24,14.21,14.21,552800.0,7.5184,7.5184,7.5025,7.5025,552800.0
2009-06-16 14:05:00,14.21,14.22,14.18,14.2,563900.0,7.5025,7.5078,7.4867,7.4973,563900.0
2009-06-16 14:10:00,14.2,14.21,14.17,14.18,817800.0,7.4973,7.5025,7.4814,7.4867,817800.0
2009-06-16 14:15:00,14.17,14.19,14.15,14.17,709200.0,7.4814,7.492,7.4709,7.4814,709200.0
2009-06-16 14:20:00,14.17,14.2,14.17,14.19,365500.0,7.4814,7.4973,7.4814,7.492,365500.0
2009-06-16 14:25:00,14.19,14.25,14.16,14.16,515400.0,7.492,7.5237,7.4761,7.4761,515400.0
2009-06-16 14:30:00,14.16,14.16,14.13,14.15,939800.0,7.4761,7.4761,7.4603,7.4709,939800.0
2009-06-16 14:35:00,14.15,14.19,14.14,14.17,517400.0,7.4709,7.492,7.4656,7.4814,517400.0
2009-06-16 14:40:00,14.17,14.18,14.15,14.17,813500.0,7.4814,7.4867,7.4709,7.4814,813500.0
2009-06-16 14:45:00,14.16,14.18,14.16,14.17,358900.0,7.4761,7.4867,7.4761,7.4814,358900.0
2009-06-16 14:50:00,14.16,14.18,14.16,14.18,272100.0,7.4761,7.4867,7.4761,7.4867,272100.0
2009-06-16 14:55:00,14.18,14.18,14.15,14.16,459900.0,7.4867,7.4867,7.4709,7.4761,459900.0
2009-06-16 15:00:00,14.15,14.16,14.15,14.16,279700.0,7.4709,7.4761,7.4709,7.4761,279700.0
2009-06-16 15:05:00,14.16,14.16,14.13,14.16,626900.0,7.4761,7.4761,7.4603,7.4761,626900.0
2009-06-16 15:10:00,14.16,14.16,14.14,14.15,342300.0,7.4761,7.4761,7.4656,7.4709,342300.0
2009-06-16 15:15:00,14.14,14.2,14.14,14.19,488800.0,7.4656,7.4973,7.4656,7.492,488800.0
2009-06-16 15:20:00,14.2,14.2,14.19,14.19,200600.0,7.4973,7.4973,7.492,7.492,200600.0
2009-06-16 15:25:00,14.2,14.2,14.16,14.18,609600.0,7.4973,7.4973,7.4761,7.4867,609600.0
2009-06-16 15:30:00,14.17,14.21,14.17,14.18,644600.0,7.4814,7.5025,7.4814,7.4867,644600.0
2009-06-16 15:35:00,14.18,14.24,14.18,14.23,998700.0,7.4867,7.5184,7.4867,7.5131,998700.0
2009-06-16 15:40:00,14.23,14.27,14.22,14.25,743800.0,7.5131,7.5342,7.5078,7.5237,743800.0
2009-06-16 15:45:00,14.24,14.28,14.2,14.2,946200.0,7.5184,7.5395,7.4973,7.4973,946200.0
2009-06-16 15:50:00,14.2,14.23,14.18,14.19,1331800.0,7.4973,7.5131,7.4867,7.492,1331800.0
2009-06-16 15:55:00,14.19,14.2,14.14,14.16,2383500.0,7.492,7.4973,7.4656,7.4761,2383500.0
2009-06-17 09:30:00,14.23,14.37,14.21,14.35,1141300.0,7.5131,7.587,7.5025,7.5765,1141300.0
2009-06-17 09:35:00,14.35,14.45,14.34,14.42,724300.0,7.5765,7.6293,7.5712,7.6134,724300.0
2009-06-17 09:40:00,14.41,14.48,14.41,14.42,913600.0,7.6081,7.6451,7.6081,7.6134,913600.0
2009-06-17 09:45:00,14.42,14.54,14.42,14.51,1287200.0,7.6134,7.6768,7.6134,7.6609,1287200.0
2009-06-17 09:50:00,14.52,14.63,14.51,14.61,972400.0,7.6662,7.7243,7.6609,7.7137,972400.0
2009-06-17 09:55:00,14.61,14.63,14.56,14.62,857900.0,7.7137,7.7243,7.6873,7.719,857900.0
2009-06-17 10:00:00,14.61,14.61,14.57,14.6,777300.0,7.7137,7.7137,7.6926,7.7084,777300.0
2009-06-17 10:05:00,14.6,14.61,14.53,14.53,1218000.0,7.7084,7.7137,7.6715,7.6715,1218000.0
2009-06-17 10:10:00,14.53,14.59,14.53,14.55,764300.0,7.6715,7.7032,7.6715,7.682,764300.0
2009-06-17 10:15:00,14.55,14.58,14.52,14.53,692100.0,7.682,7.6979,7.6662,7.6715,692100.0
2009-06-17 10:20:00,14.53,14.53,14.48,14.5,880500.0,7.6715,7.6715,7.6451,7.6556,880500.0
2009-06-17 10:25:00,14.5,14.51,14.46,14.5,685600.0,7.6556,7.6609,7.6345,7.6556,685600.0
2009-06-17 10:30:00,14.5,14.5,14.47,14.47,449700.0,7.6556,7.6556,7.6398,7.6398,449700.0
2009-06-17 10:35:00,14.48,14.48,14.46,14.46,265700.0,7.6451,7.6451,7.6345,7.6345,265700.0
2009-06-17 10:40:00,14.46,14.48,14.42,14.42,713000.0,7.6345,7.6451,7.6134,7.6134,713000.0
2009-06-17 10:45:00,14.42,14.45,14.39,14.42,575500.0,7.6134,7.6293,7.5976,7.6134,575500.0
2009-06-17 10:50:00,14.42,14.51,14.42,14.5,869000.0,7.6134,7.6609,7.6134,7.6556,869000.0
2009-06-17 10:55:00,14.5,14.53,14.49,14.52,601900.0,7.6556,7.6715,7.6504,7.6662,601900.0
2009-06-17 11:00:00,14.52,14.56,14.52,14.53,520000.0,7.6662,7.6873,7.6662,7.6715,520000.0
2009-06-17 11:05:00,14.52,14.53,14.5,14.52,456100.0,7.6662,7.6715,7.6556,7.6662,456100.0
2009-06-17 11:10:00,14.52,14.53,14.5,14.51,906900.0,7.6662,7.6715,7.6556,7.6609,906900.0
2009-06-17 11:15:00,14.51,14.52,14.48,14.48,862400.0,7.6609,7.6662,7.6451,7.6451,862400.0
2009-06-17 11:20:00,14.48,14.49,14.45,14.46,310000.0,7.6451,7.6504,7.6293,7.6345,310000.0
2009-06-17 11:25:00,14.45,14.46,14.4,14.4,678300.0,7.6293,7.6345,7.6029,7.6029,678300.0
2009-06-17 11:30:00,14.4,14.41,14.38,14.41,256700.0,7.6029,7.6081,7.5923,7.6081,256700.0
2009-06-17 11:35:00,14.4,14.41,14.36,14.37,411900.0,7.6029,7.6081,7.5817,7.587,411900.0
2009-06-17 11:40:00,14.38,14.41,14.37,14.4,303300.0,7.5923,7.6081,7.587,7.6029,303300.0
2009-06-17 11:45:00,14.39,14.42,14.38,14.41,610100.0,7.5976,7.6134,7.5923,7.6081,610100.0
2009-06-17 11:50:00,14.41,14.44,14.4,14.43,450900.0,7.6081,7.624,7.6029,7.6187,450900.0
2009-06-17 11:55:00,14.43,14.48,14.43,14.45,437200.0,7.6187,7.6451,7.6187,7.6293,437200.0
2009-06-17 12:00:00,14.45,14.46,14.45,14.46,103800.0,7.6293,7.6345,7.6293,7.6345,103800.0
2009-06-17 12:05:00,14.45,14.49,14.45,14.48,220900.0,7.6293,7.6504,7.6293,7.6451,220900.0
2009-06-17 12:10:00,14.49,14.51,14.47,14.51,356700.0,7.6504,7.6609,7.6398,7.6609,356700.0
2009-06-17 12:15:00,14.5,14.58,14.5,14.56,891800.0,7.6556,7.6979,7.6556,7.6873,891800.0
2009-06-17 12:20:00,14.56,14.64,14.56,14.61,893500.0,7.6873,7.7296,7.6873,7.7137,893500.0
2009-06-17 12:25:00,14.6,14.64,14.6,14.64,623800.0,7.7084,7.7296,7.7084,7.7296,623800.0
2009-06-17 12:30:00,14.64,14.64,14.59,14.6,389900.0,7.7296,7.7296,7.7032,7.7084,389900.0
2009-06-17 12:35:00,14.61,14.61,14.58,14.59,274300.0,7.7137,7.7137,7.6979,7.7032,274300.0
2009-06-17 12:40:00,14.59,14.6,14.55,14.55,271700.0,7.7032,7.7084,7.682,7.682,271700.0
2009-06-17 12:45:00,14.55,14.57,14.55,14.57,229600.0,7.682,7.6926,7.682,7.6926,229600.0
2009-06-17 12:50:00,14.57,14.58,14.56,14.58,130200.0,7.6926,7.6979,7.6873,7.6979,130200.0
2009-06-17 12:55:00,14.57,14.61,14.57,14.58,865600.0,7.6926,7.7137,7.6926,7.6979,865600.0
2009-06-17 13:00:00,14.59,14.61,14.56,14.59,502100.0,7.7032,7.7137,7.6873,7.7032,502100.0
2009-06-17 13:05:00,14.59,14.62,14.59,14.61,596800.0,7.7032,7.719,7.7032,7.7137,596800.0
2009-06-17 13:10:00,14.62,14.63,14.61,14.63,295100.0,7.719,7.7243,7.7137,7.7243,295100.0
2009-06-17 13:15:00,14.62,14.63,14.6,14.6,837200.0,7.719,7.7243,7.7084,7.7084,837200.0
2009-06-17 13:20:00,14.6,14.61,14.57,14.59,750700.0,7.7084,7.7137,7.6926,7.7032,750700.0
2009-06-17 13:25:00,14.59,14.59,14.54,14.56,975000.0,7.7032,7.7032,7.6768,7.6873,975000.0
2009-06-17 13:30:00,14.56,14.57,14.53,14.55,656100.0,7.6873,7.6926,7.6715,7.682,656100.0
2009-06-17 13:35:00,14.55,14.58,14.55,14.57,396000.0,7.682,7.6979,7.682,7.6926,396000.0
2009-06-17 13:40:00,14.57,14.62,14.56,14.62,703000.0,7.6926,7.719,7.6873,7.719,703000.0
2009-06-17 13:45:00,14.62,14.62,14.57,14.59,649500.0,7.719,7.719,7.6926,7.7032,649500.0
2009-06-17 13:50:00,14.59,14.64,14.58,14.61,692600.0,7.7032,7.7296,7.6979,7.7137,692600.0
2009-06-17 13:55:00,14.6,14.61,14.58,14.6,313400.0,7.7084,7.7137,7.6979,7.7084,313400.0
2009-06-17 14:00:00,14.59,14.62,14.59,14.61,271200.0,7.7032,7.719,7.7032,7.7137,271200.0
2009-06-17 14:05:00,14.6,14.6,14.58,14.59,221500.0,7.7084,7.7084,7.6979,7.7032,221500.0
2009-06-17 14:10:00,14.59,14.59,14.58,14.58,186300.0,7.7032,7.7032,7.6979,7.6979,186300.0
2009-06-17 14:15:00,14.59,14.6,14.58,14.58,330700.0,7.7032,7.7084,7.6979,7.6979,330700.0
2009-06-17 14:20:00,14.58,14.61,14.58,14.61,308000.0,7.6979,7.7137,7.6979,7.7137,308000.0
2009-06-17 14:25:00,14.6,14.63,14.59,14.61,684300.0,7.7084,7.7243,7.7032,7.7137,684300.0
2009-06-17 14:30:00,14.61,14.66,14.61,14.66,809600.0,7.7137,7.7401,7.7137,7.7401,809600.0
2009-06-17 14:35:00,14.66,14.7,14.65,14.69,1397300.0,7.7401,7.7612,7.7348,7.756,1397300.0
2009-06-17 14:40:00,14.69,14.7,14.67,14.67,304600.0,7.756,7.7612,7.7454,7.7454,304600.0
2009-06-17 14:45:00,14.67,14.68,14.66,14.67,1278900.0,7.7454,7.7507,7.7401,7.7454,1278900.0
2009-06-17 14:50:00,14.66,14.68,14.66,14.68,570800.0,7.7401,7.7507,7.7401,7.7507,570800.0
2009-06-17 14:55:00,14.68,14.69,14.67,14.69,609800.0,7.7507,7.756,7.7454,7.756,609800.0
2009-06-17 15:00:00,14.69,14.69,14.68,14.69,328800.0,7.756,7.756,7.7507,7.756,328800.0
2009-06-17 15:05:00,14.68,14.7,14.66,14.66,920000.0,7.7507,7.7612,7.7401,7.7401,920000.0
2009-06-17 15:10:00,14.66,14.68,14.65,14.68,654200.0,7.7401,7.7507,7.7348,7.7507,654200.0
2009-06-17 15:15:00,14.68,14.69,14.66,14.67,926700.0,7.7507,7.756,7.7401,7.7454,926700.0
2009-06-17 15:20:00,14.67,14.68,14.66,14.68,685400.0,7.7454,7.7507,7.7401,7.7507,685400.0
2009-06-17 15:25:00,14.68,14.68,14.64,14.65,747000.0,7.7507,7.7507,7.7296,7.7348,747000.0
2009-06-17 15:30:00,14.64,14.65,14.62,14.63,1289300.0,7.7296,7.7348,7.719,7.7243,1289300.0
2009-06-17 15:35:00,14.63,14.66,14.63,14.65,781000.0,7.7243,7.7401,7.7243,7.7348,781000.0
2009-06-17 15:40:00,14.64,14.67,14.64,14.66,801800.0,7.7296,7.7454,7.7296,7.7401,801800.0
2009-06-17 15:45:00,14.66,14.67,14.62,14.65,1322800.0,7.7401,7.7454,7.719,7.7348,1322800.0
2009-06-17 15:50:00,14.65,14.65,14.56,14.58,1891800.0,7.7348,7.7348,7.6873,7.6979,1891800.0
2009-06-17 15:55:00,14.58,14.59,14.55,14.58,1927100.0,7.6979,7.7032,7.682,7.6979,1927100.0
2009-06-18 09:30:00,14.64,14.66,14.58,14.62,843100.0,7.7296,7.7401,7.6979,7.719,843100.0
2009-06-18 09:35:00,14.63,14.78,14.62,14.76,1184800.0,7.7243,7.8035,7.719,7.7929,1184800.0
2009-06-18 09:40:00,14.76,14.83,14.75,14.78,824000.0,7.7929,7.8299,7.7876,7.8035,824000.0
2009-06-18 09:45:00,14.78,14.89,14.77,14.86,1161200.0,7.8035,7.8616,7.7982,7.8457,1161200.0
2009-06-18 09:50:00,14.85,14.89,14.84,14.86,1120700.0,7.8404,7.8616,7.8352,7.8457,1120700.0
2009-06-18 09:55:00,14.86,14.91,14.85,14.91,865500.0,7.8457,7.8721,7.8404,7.8721,865500.0
2009-06-18 10:00:00,14.9,14.98,14.85,14.87,1264600.0,7.8668,7.9091,7.8404,7.851,1264600.0
2009-06-18 10:05:00,14.87,14.96,14.86,14.95,1071700.0,7.851,7.8985,7.8457,7.8932,1071700.0
2009-06-18 10:10:00,14.95,15.01,14.94,15.0,2132600.0,7.8932,7.9249,7.888,7.9196,2132600.0
2009-06-18 10:15:00,15.0,15.05,14.95,15.02,1833900.0,7.9196,7.946,7.8932,7.9302,1833900.0
2009-06-18 10:20:00,15.02,15.1,15.02,15.08,2314900.0,7.9302,7.9724,7.9302,7.9619,2314900.0
2009-06-18 10:25:00,15.07,15.14,15.02,15.12,3459000.0,7.9566,7.9936,7.9302,7.983,3459000.0
2009-06-18 10:30:00,15.12,15.18,15.06,15.07,1938200.0,7.983,8.0147,7.9513,7.9566,1938200.0
2009-06-18 10:35:00,15.06,15.11,14.99,15.0,2266400.0,7.9513,7.9777,7.9144,7.9196,2266400.0
2009-06-18 10:40:00,15.0,15.07,15.0,15.05,1623000.0,7.9196,7.9566,7.9196,7.946,1623000.0
2009-06-18 10:45:00,15.06,15.06,15.01,15.03,1593300.0,7.9513,7.9513,7.9249,7.9355,1593300.0
2009-06-18 10:50:00,15.04,15.06,15.02,15.04,517900.0,7.9408,7.9513,7.9302,7.9408,517900.0
2009-06-18 10:55:00,15.05,15.05,14.99,15.0,504500.0,7.946,7.946,7.9144,7.9196,504500.0
2009-06-18 11:00:00,15.0,15.01,14.98,15.0,862900.0,7.9196,7.9249,7.9091,7.9196,862900.0
2009-06-18 11:05:00,14.99,15.05,14.99,15.03,967900.0,7.9144,7.946,7.9144,7.9355,967900.0
2009-06-18 11:10:00,15.03,15.05,14.98,15.0,791100.0,7.9355,7.946,7.9091,7.9196,791100.0
2009-06-18 11:15:00,15.0,15.03,14.99,15.02,473700.0,7.9196,7.9355,7.9144,7.9302,473700.0
2009-06-18 11:20:00,15.03,15.03,15.02,15.02,111900.0,7.9355,7.9355,7.9302,7.9302,111900.0
2009-06-18 11:25:00,15.02,15.03,15.0,15.01,356600.0,7.9302,7.9355,7.9196,7.9249,356600.0
2009-06-18 11:30:00,15.0,15.01,14.96,14.98,596400.0,7.9196,7.9249,7.8985,7.9091,596400.0
2009-06-18 11:35:00,14.97,14.98,14.95,14.96,635700.0,7.9038,7.9091,7.8932,7.8985,635700.0
2009-06-18 11:40:00,14.96,14.99,14.96,14.97,394800.0,7.8985,7.9144,7.8985,7.9038,394800.0
2009-06-18 11:45:00,14.98,14.98,14.95,14.96,371500.0,7.9091,7.9091,7.8932,7.8985,371500.0
2009-06-18 11:50:00,14.97,14.98,14.96,14.98,289000.0,7.9038,7.9091,7.8985,7.9091,289000.0
2009-06-18 11:55:00,14.98,14.99,14.97,14.98,362100.0,7.9091,7.9144,7.9038,7.9091,362100.0
2009-06-18 12:00:00,14.98,15.0,14.97,14.98,1121500.0,7.9091,7.9196,7.9038,7.9091,1121500.0
2009-06-18 12:05:00,14.99,14.99,14.97,14.98,192900.0,7.9144,7.9144,7.9038,7.9091,192900.0
2009-06-18 12:10:00,14.98,14.99,14.97,14.99,131800.0,7.9091,7.9144,7.9038,7.9144,131800.0
2009-06-18 12:15:00,14.98,14.99,14.96,14.97,370000.0,7.9091,7.9144,7.8985,7.9038,370000.0
2009-06-18 12:20:00,14.96,14.97,14.95,14.96,192500.0,7.8985,7.9038,7.8932,7.8985,192500.0
2009-06-18 12:25:00,14.97,15.0,14.96,15.0,195300.0,7.9038,7.9196,7.8985,7.9196,195300.0
2009-06-18 12:30:00,15.0,15.0,14.99,14.99,199400.0,7.9196,7.9196,7.9144,7.9144,199400.0
2009-06-18 12:35:00,15.0,15.0,14.99,14.99,163000.0,7.9196,7.9196,7.9144,7.9144,163000.0
2009-06-18 12:40:00,14.99,15.0,14.99,15.0,283600.0,7.9144,7.9196,7.9144,7.9196,283600.0
2009-06-18 12:45:00,15.0,15.0,14.98,14.99,447900.0,7.9196,7.9196,7.9091,7.9144,447900.0
2009-06-18 12:50:00,14.98,15.0,14.98,14.99,338200.0,7.9091,7.9196,7.9091,7.9144,338200.0
2009-06-18 12:55:00,14.99,15.03,14.99,15.02,591800.0,7.9144,7.9355,7.9144,7.9302,591800.0
2009-06-18 13:00:00,15.03,15.03,15.0,15.01,423800.0,7.9355,7.9355,7.9196,7.9249,423800.0
2009-06-18 13:05:00,15.02,15.05,15.01,15.01,368400.0,7.9302,7.946,7.9249,7.9249,368400.0
2009-06-18 13:10:00,15.01,15.03,15.0,15.01,821400.0,7.9249,7.9355,7.9196,7.9249,821400.0
2009-06-18 13:15:00,15.01,15.02,14.99,15.0,439600.0,7.9249,7.9302,7.9144,7.9196,439600.0
2009-06-18 13:20:00,14.99,15.0,14.99,15.0,168400.0,7.9144,7.9196,7.9144,7.9196,168400.0
2009-06-18 13:25:00,14.99,15.02,14.99,15.02,220400.0,7.9144,7.9302,7.9144,7.9302,220400.0
2009-06-18 13:30:00,15.02,15.06,15.02,15.06,390900.0,7.9302,7.9513,7.9302,7.9513,390900.0
2009-06-18 13:35:00,15.06,15.06,15.03,15.04,552100.0,7.9513,7.9513,7.9355,7.9408,552100.0
2009-06-18 13:40:00,15.04,15.05,15.0,15.05,348600.0,7.9408,7.946,7.9196,7.946,348600.0
2009-06-18 13:45:00,15.05,15.05,15.03,15.04,524600.0,7.946,7.946,7.9355,7.9408,524600.0
2009-06-18 13:50:00,15.03,15.05,15.01,15.04,1112800.0,7.9355,7.946,7.9249,7.9408,1112800.0
2009-06-18 13:55:00,15.03,15.06,15.02,15.05,1039500.0,7.9355,7.9513,7.9302,7.946,1039500.0
2009-06-18 14:00:00,15.04,15.06,15.04,15.05,594100.0,7.9408,7.9513,7.9408,7.946,594100.0
2009-06-18 14:05:00,15.06,15.06,15.04,15.05,503700.0,7.9513,7.9513,7.9408,7.946,503700.0
2009-06-18 14:10:00,15.06,15.06,15.04,15.06,562500.0,7.9513,7.9513,7.9408,7.9513,562500.0
2009-06-18 14:15:00,15.06,15.06,15.04,15.05,265200.0,7.9513,7.9513,7.9408,7.946,265200.0
2009-06-18 14:20:00,15.05,15.05,15.0,15.01,509900.0,7.946,7.946,7.9196,7.9249,509900.0
2009-06-18 14:25:00,15.01,15.02,14.98,14.99,780800.0,7.9249,7.9302,7.9091,7.9144,780800.0
2009-06-18 14:30:00,14.99,14.99,14.92,14.95,1312400.0,7.9144,7.9144,7.8774,7.8932,1312400.0
2009-06-18 14:35:00,14.96,14.96,14.92,14.94,646600.0,7.8985,7.8985,7.8774,7.888,646600.0
2009-06-18 14:40:00,14.94,14.97,14.94,14.96,392300.0,7.888,7.9038,7.888,7.8985,392300.0
2009-06-18 14:45:00,14.96,15.0,14.96,14.97,384200.0,7.8985,7.9196,7.8985,7.9038,384200.0
2009-06-18 14:50:00,14.96,14.98,14.96,14.97,390700.0,7.8985,7.9091,7.8985,7.9038,390700.0
2009-06-18 14:55:00,14.98,15.02,14.97,15.0,484100.0,7.9091,7.9302,7.9038,7.9196,484100.0
2009-06-18 15:00:00,15.0,15.02,14.99,15.0,559100.0,7.9196,7.9302,7.9144,7.9196,559100.0
2009-06-18 15:05:00,15.01,15.02,15.0,15.01,366300.0,7.9249,7.9302,7.9196,7.9249,366300.0
2009-06-18 15:10:00,15.01,15.02,15.0,15.01,182200.0,7.9249,7.9302,7.9196,7.9249,182200.0
2009-06-18 15:15:00,15.0,15.02,15.0,15.02,229500.0,7.9196,7.9302,7.9196,7.9302,229500.0
2009-06-18 15:20:00,15.01,15.02,14.99,15.0,652000.0,7.9249,7.9302,7.9144,7.9196,652000.0
2009-06-18 15:25:00,15.01,15.02,14.99,15.02,462100.0,7.9249,7.9302,7.9144,7.9302,462100.0
2009-06-18 15:30:00,15.02,15.02,14.98,14.99,638500.0,7.9302,7.9302,7.9091,7.9144,638500.0
2009-06-18 15:35:00,15.0,15.0,14.94,14.94,777000.0,7.9196,7.9196,7.888,7.888,777000.0
2009-06-18 15:40:00,14.94,14.98,14.94,14.95,1531000.0,7.888,7.9091,7.888,7.8932,1531000.0
2009-06-18 15:45:00,14.95,14.96,14.91,14.93,2046400.0,7.8932,7.8985,7.8721,7.8827,2046400.0
2009-06-18 15:50:00,14.92,14.93,14.87,14.91,2165200.0,7.8774,7.8827,7.851,7.8721,2165200.0
2009-06-18 15:55:00,14.9,14.92,14.87,14.91,2583700.0,7.8668,7.8774,7.851,7.8721,2583700.0
2009-06-19 09:30:00,15.15,15.15,15.03,15.08,17518400.0,7.9988,7.9988,7.9355,7.9619,17518400.0
2009-06-19 09:35:00,15.09,15.19,15.07,15.18,2363800.0,7.9672,8.02,7.9566,8.0147,2363800.0
2009-06-19 09:40:00,15.18,15.25,15.17,15.18,2443000.0,8.0147,8.0516,8.0094,8.0147,2443000.0
2009-06-19 09:45:00,15.17,15.22,15.15,15.18,1373600.0,8.0094,8.0358,7.9988,8.0147,1373600.0
2009-06-19 09:50:00,15.18,15.25,15.17,15.23,1806400.0,8.0147,8.0516,8.0094,8.0411,1806400.0
2009-06-19 09:55:00,15.24,15.32,15.24,15.31,2243300.0,8.0464,8.0886,8.0464,8.0833,2243300.0
2009-06-19 10:00:00,15.31,15.32,15.24,15.26,980300.0,8.0833,8.0886,8.0464,8.0569,980300.0
2009-06-19 10:05:00,15.27,15.27,15.19,15.23,1279800.0,8.0622,8.0622,8.02,8.0411,1279800.0
2009-06-19 10:10:00,15.24,15.24,15.08,15.08,1735200.0,8.0464,8.0464,7.9619,7.9619,1735200.0
2009-06-19 10:15:00,15.08,15.14,15.08,15.14,1285000.0,7.9619,7.9936,7.9619,7.9936,1285000.0
2009-06-19 10:20:00,15.13,15.15,15.13,15.15,623000.0,7.9883,7.9988,7.9883,7.9988,623000.0
2009-06-19 10:25:00,15.15,15.17,15.1,15.1,858900.0,7.9988,8.0094,7.9724,7.9724,858900.0
2009-06-19 10:30:00,15.1,15.12,15.08,15.08,1047300.0,7.9724,7.983,7.9619,7.9619,1047300.0
2009-06-19 10:35:00,15.08,15.09,15.05,15.06,772500.0,7.9619,7.9672,7.946,7.9513,772500.0
2009-06-19 10:40:00,15.06,15.06,15.02,15.05,1286900.0,7.9513,7.9513,7.9302,7.946,1286900.0
2009-06-19 10:45:00,15.05,15.08,15.03,15.08,1311400.0,7.946,7.9619,7.9355,7.9619,1311400.0
2009-06-19 10:50:00,15.07,15.11,15.07,15.1,1013100.0,7.9566,7.9777,7.9566,7.9724,1013100.0
2009-06-19 10:55:00,15.1,15.14,15.09,15.12,1020500.0,7.9724,7.9936,7.9672,7.983,1020500.0
2009-06-19 11:00:00,15.11,15.17,15.11,15.17,827400.0,7.9777,8.0094,7.9777,8.0094,827400.0
2009-06-19 11:05:00,15.16,15.18,15.1,15.11,889900.0,8.0041,8.0147,7.9724,7.9777,889900.0
2009-06-19 11:10:00,15.11,15.12,15.08,15.1,384200.0,7.9777,7.983,7.9619,7.9724,384200.0
2009-06-19 11:15:00,15.11,15.12,15.08,15.08,578500.0,7.9777,7.983,7.9619,7.9619,578500.0
2009-06-19 11:20:00,15.08,15.09,15.06,15.07,943100.0,7.9619,7.9672,7.9513,7.9566,943100.0
2009-06-19 11:25:00,15.07,15.08,15.04,15.06,582000.0,7.9566,7.9619,7.9408,7.9513,582000.0
2009-06-19 11:30:00,15.06,15.08,15.04,15.07,543500.0,7.9513,7.9619,7.9408,7.9566,543500.0
2009-06-19 11:35:00,15.08,15.08,15.05,15.06,618900.0,7.9619,7.9619,7.946,7.9513,618900.0
2009-06-19 11:40:00,15.05,15.06,15.03,15.03,288300.0,7.946,7.9513,7.9355,7.9355,288300.0
2009-06-19 11:45:00,15.04,15.05,15.03,15.04,536900.0,7.9408,7.946,7.9355,7.9408,536900.0
2009-06-19 11:50:00,15.03,15.06,15.03,15.06,531800.0,7.9355,7.9513,7.9355,7.9513,531800.0
2009-06-19 11:55:00,15.06,15.09,15.05,15.07,296300.0,7.9513,7.9672,7.946,7.9566,296300.0
2009-06-19 12:00:00,15.08,15.08,15.06,15.08,236900.0,7.9619,7.9619,7.9513,7.9619,236900.0
2009-06-19 12:05:00,15.08,15.09,15.06,15.06,402500.0,7.9619,7.9672,7.9513,7.9513,402500.0
2009-06-19 12:10:00,15.06,15.07,15.03,15.05,502900.0,7.9513,7.9566,7.9355,7.946,502900.0
2009-06-19 12:15:00,15.06,15.09,15.05,15.09,954100.0,7.9513,7.9672,7.946,7.9672,954100.0
2009-06-19 12:20:00,15.09,15.12,15.09,15.1,992800.0,7.9672,7.983,7.9672,7.9724,992800.0
2009-06-19 12:25:00,15.11,15.16,15.1,15.13,844900.0,7.9777,8.0041,7.9724,7.9883,844900.0
2009-06-19 12:30:00,15.12,15.12,15.08,15.09,634800.0,7.983,7.983,7.9619,7.9672,634800.0
2009-06-19 12:35:00,15.08,15.09,15.06,15.06,374900.0,7.9619,7.9672,7.9513,7.9513,374900.0
2009-06-19 12:40:00,15.05,15.06,15.04,15.05,321000.0,7.946,7.9513,7.9408,7.946,321000.0
2009-06-19 12:45:00,15.04,15.06,15.04,15.06,303000.0,7.9408,7.9513,7.9408,7.9513,303000.0
2009-06-19 12:50:00,15.05,15.08,15.05,15.08,196800.0,7.946,7.9619,7.946,7.9619,196800.0
2009-06-19 12:55:00,15.07,15.08,15.04,15.05,624900.0,7.9566,7.9619,7.9408,7.946,624900.0
2009-06-19 13:00:00,15.04,15.06,15.04,15.05,77300.0,7.9408,7.9513,7.9408,7.946,77300.0
2009-06-19 13:05:00,15.06,15.06,15.03,15.04,311200.0,7.9513,7.9513,7.9355,7.9408,311200.0
2009-06-19 13:10:00,15.03,15.06,15.03,15.04,350900.0,7.9355,7.9513,7.9355,7.9408,350900.0
2009-06-19 13:15:00,15.05,15.05,15.03,15.03,91200.0,7.946,7.946,7.9355,7.9355,91200.0
2009-06-19 13:20:00,15.03,15.04,15.03,15.03,207600.0,7.9355,7.9408,7.9355,7.9355,207600.0
2009-06-19 13:25:00,15.04,15.05,15.03,15.04,439200.0,7.9408,7.946,7.9355,7.9408,439200.0
2009-06-19 13:30:00,15.03,15.07,15.03,15.07,604900.0,7.9355,7.9566,7.9355,7.9566,604900.0
2009-06-19 13:35:00,15.06,15.07,15.06,15.06,109700.0,7.9513,7.9566,7.9513,7.9513,109700.0
2009-06-19 13:40:00,15.07,15.09,15.06,15.07,286800.0,7.9566,7.9672,7.9513,7.9566,286800.0
2009-06-19 13:45:00,15.07,15.08,15.06,15.07,386100.0,7.9566,7.9619,7.9513,7.9566,386100.0
2009-06-19 13:50:00,15.08,15.08,15.05,15.06,225300.0,7.9619,7.9619,7.946,7.9513,225300.0
2009-06-19 13:55:00,15.06,15.06,15.03,15.03,375600.0,7.9513,7.9513,7.9355,7.9355,375600.0
2009-06-19 14:00:00,15.03,15.04,15.03,15.04,136200.0,7.9355,7.9408,7.9355,7.9408,136200.0
2009-06-19 14:05:00,15.03,15.04,15.03,15.04,349100.0,7.9355,7.9408,7.9355,7.9408,349100.0
2009-06-19 14:10:00,15.03,15.05,15.02,15.04,606500.0,7.9355,7.946,7.9302,7.9408,606500.0
2009-06-19 14:15:00,15.03,15.06,15.0,15.01,1822500.0,7.9355,7.9513,7.9196,7.9249,1822500.0
2009-06-19 14:20:00,15.0,15.02,14.97,14.97,456100.0,7.9196,7.9302,7.9038,7.9038,456100.0
2009-06-19 14:25:00,14.97,14.99,14.97,14.98,330000.0,7.9038,7.9144,7.9038,7.9091,330000.0
2009-06-19 14:30:00,14.98,15.01,14.98,15.0,459500.0,7.9091,7.9249,7.9091,7.9196,459500.0
2009-06-19 14:35:00,15.01,15.01,15.0,15.01,232600.0,7.9249,7.9249,7.9196,7.9249,232600.0
2009-06-19 14:40:00,15.01,15.01,15.0,15.0,54200.0,7.9249,7.9249,7.9196,7.9196,54200.0
2009-06-19 14:45:00,15.01,15.07,14.99,15.0,251200.0,7.9249,7.9566,7.9144,7.9196,251200.0
2009-06-19 14:50:00,14.99,15.02,14.99,15.01,566300.0,7.9144,7.9302,7.9144,7.9249,566300.0
2009-06-19 14:55:00,15.02,15.04,15.01,15.03,542600.0,7.9302,7.9408,7.9249,7.9355,542600.0
2009-06-19 15:00:00,15.03,15.05,15.01,15.03,795900.0,7.9355,7.946,7.9249,7.9355,795900.0
2009-06-19 15:05:00,15.02,15.03,14.98,15.0,511600.0,7.9302,7.9355,7.9091,7.9196,511600.0
2009-06-19 15:10:00,15.0,15.0,14.98,14.98,579600.0,7.9196,7.9196,7.9091,7.9091,579600.0
2009-06-19 15:15:00,14.99,15.03,14.98,15.03,761100.0,7.9144,7.9355,7.9091,7.9355,761100.0
2009-06-19 15:20:00,15.02,15.04,14.99,15.01,757700.0,7.9302,7.9408,7.9144,7.9249,757700.0
2009-06-19 15:25:00,15.01,15.14,15.0,15.04,346400.0,7.9249,7.9936,7.9196,7.9408,346400.0
2009-06-19 15:30:00,15.04,15.05,15.02,15.04,793100.0,7.9408,7.946,7.9302,7.9408,793100.0
2009-06-19 15:35:00,15.05,15.05,15.01,15.01,989300.0,7.946,7.946,7.9249,7.9249,989300.0
2009-06-19 15:40:00,15.01,15.02,14.99,15.0,1630800.0,7.9249,7.9302,7.9144,7.9196,1630800.0
2009-06-19 15:45:00,15.0,15.02,14.99,15.0,1598500.0,7.9196,7.9302,7.9144,7.9196,1598500.0
2009-06-19 15:50:00,15.01,15.02,14.98,15.01,1579200.0,7.9249,7.9302,7.9091,7.9249,1579200.0
2009-06-19 15:55:00,15.01,15.03,15.0,15.02,2989400.0,7.9249,7.9355,7.9196,7.9302,2989400.0
2009-06-22 09:30:00,14.89,14.91,14.68,14.88,2277800.0,7.8616,7.8721,7.7507,7.8563,2277800.0
2009-06-22 09:35:00,14.89,14.92,14.84,14.86,1166700.0,7.8616,7.8774,7.8352,7.8457,1166700.0
2009-06-22 09:40:00,14.86,14.95,14.83,14.95,1176900.0,7.8457,7.8932,7.8299,7.8932,1176900.0
2009-06-22 09:45:00,14.95,14.99,14.93,14.94,1673000.0,7.8932,7.9144,7.8827,7.888,1673000.0
2009-06-22 09:50:00,14.94,14.96,14.9,14.93,686800.0,7.888,7.8985,7.8668,7.8827,686800.0
2009-06-22 09:55:00,14.92,14.93,14.87,14.89,603700.0,7.8774,7.8827,7.851,7.8616,603700.0
2009-06-22 10:00:00,14.88,14.91,14.86,14.91,609900.0,7.8563,7.8721,7.8457,7.8721,609900.0
2009-06-22 10:05:00,14.91,14.91,14.88,14.9,638000.0,7.8721,7.8721,7.8563,7.8668,638000.0
2009-06-22 10:10:00,14.9,14.97,14.89,14.92,1201400.0,7.8668,7.9038,7.8616,7.8774,1201400.0
2009-06-22 10:15:00,14.92,14.94,14.87,14.89,1261700.0,7.8774,7.888,7.851,7.8616,1261700.0
2009-06-22 10:20:00,14.89,14.95,14.89,14.92,517800.0,7.8616,7.8932,7.8616,7.8774,517800.0
2009-06-22 10:25:00,14.91,14.97,14.91,14.97,814800.0,7.8721,7.9038,7.8721,7.9038,814800.0
2009-06-22 10:30:00,14.96,14.98,14.92,14.93,1043300.0,7.8985,7.9091,7.8774,7.8827,1043300.0
2009-06-22 10:35:00,14.94,14.96,14.92,14.96,486400.0,7.888,7.8985,7.8774,7.8985,486400.0
2009-06-22 10:40:00,14.95,14.96,14.94,14.95,380900.0,7.8932,7.8985,7.888,7.8932,380900.0
2009-06-22 10:45:00,14.95,14.99,14.95,14.98,429000.0,7.8932,7.9144,7.8932,7.9091,429000.0
2009-06-22 10:50:00,14.98,15.02,14.98,15.01,659800.0,7.9091,7.9302,7.9091,7.9249,659800.0
2009-06-22 10:55:00,15.01,15.04,15.0,15.01,506900.0,7.9249,7.9408,7.9196,7.9249,506900.0
2009-06-22 11:00:00,15.0,15.03,14.98,14.99,598700.0,7.9196,7.9355,7.9091,7.9144,598700.0
2009-06-22 11:05:00,14.99,15.02,14.99,15.0,241900.0,7.9144,7.9302,7.9144,7.9196,241900.0
2009-06-22 11:10:00,15.0,15.03,15.0,15.01,419200.0,7.9196,7.9355,7.9196,7.9249,419200.0
2009-06-22 11:15:00,15.01,15.03,15.01,15.03,345800.0,7.9249,7.9355,7.9249,7.9355,345800.0
2009-06-22 11:20:00,15.02,15.04,15.0,15.0,850500.0,7.9302,7.9408,7.9196,7.9196,850500.0
2009-06-22 11:25:00,15.0,15.05,15.0,15.04,611200.0,7.9196,7.946,7.9196,7.9408,611200.0
2009-06-22 11:30:00,15.04,15.05,15.02,15.02,278400.0,7.9408,7.946,7.9302,7.9302,278400.0
2009-06-22 11:35:00,15.02,15.02,14.94,14.95,731600.0,7.9302,7.9302,7.888,7.8932,731600.0
2009-06-22 11:40:00,14.95,14.95,14.9,14.9,444800.0,7.8932,7.8932,7.8668,7.8668,444800.0
2009-06-22 11:45:00,14.9,14.94,14.86,14.86,503500.0,7.8668,7.888,7.8457,7.8457,503500.0
2009-06-22 11:50:00,14.86,14.88,14.84,14.88,544300.0,7.8457,7.8563,7.8352,7.8563,544300.0
2009-06-22 11:55:00,14.87,14.93,14.87,14.93,1162400.0,7.851,7.8827,7.851,7.8827,1162400.0
2009-06-22 12:00:00,14.93,14.98,14.92,14.97,767800.0,7.8827,7.9091,7.8774,7.9038,767800.0
2009-06-22 12:05:00,14.97,15.02,14.96,14.98,979500.0,7.9038,7.9302,7.8985,7.9091,979500.0
2009-06-22 12:10:00,14.98,15.03,14.96,15.02,602600.0,7.9091,7.9355,7.8985,7.9302,602600.0
2009-06-22 12:15:00,15.02,15.02,14.99,15.02,509200.0,7.9302,7.9302,7.9144,7.9302,509200.0
2009-06-22 12:20:00,15.01,15.05,15.01,15.04,428600.0,7.9249,7.946,7.9249,7.9408,428600.0
2009-06-22 12:25:00,15.04,15.04,15.02,15.03,358600.0,7.9408,7.9408,7.9302,7.9355,358600.0
2009-06-22 12:30:00,15.03,15.04,15.01,15.01,475800.0,7.9355,7.9408,7.9249,7.9249,475800.0
2009-06-22 12:35:00,15.01,15.02,15.0,15.01,224600.0,7.9249,7.9302,7.9196,7.9249,224600.0
2009-06-22 12:40:00,15.0,15.03,15.0,15.0,486100.0,7.9196,7.9355,7.9196,7.9196,486100.0
2009-06-22 12:45:00,15.0,15.01,14.99,15.0,691700.0,7.9196,7.9249,7.9144,7.9196,691700.0
2009-06-22 12:50:00,15.0,15.01,14.99,15.0,159100.0,7.9196,7.9249,7.9144,7.9196,159100.0
2009-06-22 12:55:00,15.0,15.02,15.0,15.01,178200.0,7.9196,7.9302,7.9196,7.9249,178200.0
2009-06-22 13:00:00,15.02,15.02,15.01,15.01,162100.0,7.9302,7.9302,7.9249,7.9249,162100.0
2009-06-22 13:05:00,15.02,15.03,15.01,15.02,328600.0,7.9302,7.9355,7.9249,7.9302,328600.0
2009-06-22 13:10:00,15.02,15.03,14.92,14.93,675900.0,7.9302,7.9355,7.8774,7.8827,675900.0
2009-06-22 13:15:00,14.93,14.95,14.89,14.91,675100.0,7.8827,7.8932,7.8616,7.8721,675100.0
2009-06-22 13:20:00,14.91,14.93,14.86,14.87,969600.0,7.8721,7.8827,7.8457,7.851,969600.0
2009-06-22 13:25:00,14.87,14.87,14.81,14.84,893200.0,7.851,7.851,7.8193,7.8352,893200.0
2009-06-22 13:30:00,14.84,14.85,14.77,14.78,1056700.0,7.8352,7.8404,7.7982,7.8035,1056700.0
2009-06-22 13:35:00,14.79,14.85,14.78,14.83,367600.0,7.8088,7.8404,7.8035,7.8299,367600.0
2009-06-22 13:40:00,14.84,14.85,14.82,14.83,344300.0,7.8352,7.8404,7.8246,7.8299,344300.0
2009-06-22 13:45:00,14.84,14.85,14.83,14.85,186900.0,7.8352,7.8404,7.8299,7.8404,186900.0
2009-06-22 13:50:00,14.85,14.85,14.81,14.83,413600.0,7.8404,7.8404,7.8193,7.8299,413600.0
2009-06-22 13:55:00,14.82,14.85,14.82,14.85,493500.0,7.8246,7.8404,7.8246,7.8404,493500.0
2009-06-22 14:00:00,14.84,14.86,14.82,14.82,348000.0,7.8352,7.8457,7.8246,7.8246,348000.0
2009-06-22 14:05:00,14.83,14.87,14.82,14.86,416600.0,7.8299,7.851,7.8246,7.8457,416600.0
2009-06-22 14:10:00,14.86,14.88,14.85,14.87,367700.0,7.8457,7.8563,7.8404,7.851,367700.0
2009-06-22 14:15:00,14.88,14.9,14.87,14.89,507300.0,7.8563,7.8668,7.851,7.8616,507300.0
2009-06-22 14:20:00,14.89,14.9,14.87,14.88,321500.0,7.8616,7.8668,7.851,7.8563,321500.0
2009-06-22 14:25:00,14.88,14.88,14.84,14.85,339800.0,7.8563,7.8563,7.8352,7.8404,339800.0
2009-06-22 14:30:00,14.85,14.85,14.82,14.85,448300.0,7.8404,7.8404,7.8246,7.8404,448300.0
2009-06-22 14:35:00,14.85,14.89,14.84,14.89,1132700.0,7.8404,7.8616,7.8352,7.8616,1132700.0
2009-06-22 14:40:00,14.88,14.89,14.86,14.87,293100.0,7.8563,7.8616,7.8457,7.851,293100.0
2009-06-22 14:45:00,14.87,14.87,14.85,14.85,227400.0,7.851,7.851,7.8404,7.8404,227400.0
2009-06-22 14:50:00,14.85,14.9,14.85,14.88,551600.0,7.8404,7.8668,7.8404,7.8563,551600.0
2009-06-22 14:55:00,14.89,14.9,14.88,14.9,204400.0,7.8616,7.8668,7.8563,7.8668,204400.0
2009-06-22 15:00:00,14.9,14.92,14.89,14.9,358700.0,7.8668,7.8774,7.8616,7.8668,358700.0
2009-06-22 15:05:00,14.91,14.91,14.88,14.89,273300.0,7.8721,7.8721,7.8563,7.8616,273300.0
2009-06-22 15:10:00,14.89,14.9,14.86,14.86,390500.0,7.8616,7.8668,7.8457,7.8457,390500.0
2009-06-22 15:15:00,14.86,14.89,14.84,14.85,629700.0,7.8457,7.8616,7.8352,7.8404,629700.0
2009-06-22 15:20:00,14.84,14.87,14.84,14.85,603800.0,7.8352,7.851,7.8352,7.8404,603800.0
2009-06-22 15:25:00,14.85,14.86,14.82,14.83,750100.0,7.8404,7.8457,7.8246,7.8299,750100.0
2009-06-22 15:30:00,14.82,14.87,14.81,14.83,1223000.0,7.8246,7.851,7.8193,7.8299,1223000.0
2009-06-22 15:35:00,14.82,14.88,14.82,14.88,776400.0,7.8246,7.8563,7.8246,7.8563,776400.0
2009-06-22 15:40:00,14.87,14.88,14.81,14.81,1354500.0,7.851,7.8563,7.8193,7.8193,1354500.0
2009-06-22 15:45:00,14.81,14.87,14.81,14.85,1424100.0,7.8193,7.851,7.8193,7.8404,1424100.0
2009-06-22 15:50:00,14.84,14.86,14.81,14.85,1382700.0,7.8352,7.8457,7.8193,7.8404,1382700.0
2009-06-22 15:55:00,14.85,14.86,14.78,14.79,2706600.0,7.8404,7.8457,7.8035,7.8088,2706600.0
2009-06-23 09:30:00,14.7,14.75,14.64,14.71,1647700.0,7.7612,7.7876,7.7296,7.7665,1647700.0
2009-06-23 09:35:00,14.71,14.72,14.6,14.69,1559300.0,7.7665,7.7718,7.7084,7.756,1559300.0
2009-06-23 09:40:00,14.7,14.75,14.67,14.75,973600.0,7.7612,7.7876,7.7454,7.7876,973600.0
2009-06-23 09:45:00,14.74,14.78,14.72,14.72,648400.0,7.7824,7.8035,7.7718,7.7718,648400.0
2009-06-23 09:50:00,14.72,14.73,14.69,14.71,790900.0,7.7718,7.7771,7.756,7.7665,790900.0
2009-06-23 09:55:00,14.7,14.71,14.66,14.67,605600.0,7.7612,7.7665,7.7401,7.7454,605600.0
2009-06-23 10:00:00,14.67,14.67,14.6,14.66,1070400.0,7.7454,7.7454,7.7084,7.7401,1070400.0
2009-06-23 10:05:00,14.65,14.66,14.6,14.65,1071300.0,7.7348,7.7401,7.7084,7.7348,1071300.0
2009-06-23 10:10:00,14.65,14.65,14.61,14.63,605200.0,7.7348,7.7348,7.7137,7.7243,605200.0
2009-06-23 10:15:00,14.61,14.65,14.61,14.64,546700.0,7.7137,7.7348,7.7137,7.7296,546700.0
2009-06-23 10:20:00,14.65,14.65,14.61,14.64,740300.0,7.7348,7.7348,7.7137,7.7296,740300.0
2009-06-23 10:25:00,14.64,14.65,14.61,14.65,464200.0,7.7296,7.7348,7.7137,7.7348,464200.0
2009-06-23 10:30:00,14.65,14.68,14.64,14.67,702500.0,7.7348,7.7507,7.7296,7.7454,702500.0
2009-06-23 10:35:00,14.67,14.69,14.66,14.69,353400.0,7.7454,7.756,7.7401,7.756,353400.0
2009-06-23 10:40:00,14.69,14.7,14.66,14.67,677900.0,7.756,7.7612,7.7401,7.7454,677900.0
2009-06-23 10:45:00,14.67,14.71,14.66,14.7,657800.0,7.7454,7.7665,7.7401,7.7612,657800.0
2009-06-23 10:50:00,14.7,14.72,14.67,14.72,766900.0,7.7612,7.7718,7.7454,7.7718,766900.0
2009-06-23 10:55:00,14.71,14.76,14.71,14.75,902000.0,7.7665,7.7929,7.7665,7.7876,902000.0
2009-06-23 11:00:00,14.75,14.76,14.66,14.67,936100.0,7.7876,7.7929,7.7401,7.7454,936100.0
2009-06-23 11:05:00,14.67,14.69,14.63,14.65,827500.0,7.7454,7.756,7.7243,7.7348,827500.0
2009-06-23 11:10:00,14.64,14.66,14.63,14.65,529000.0,7.7296,7.7401,7.7243,7.7348,529000.0
2009-06-23 11:15:00,14.65,14.68,14.64,14.66,535300.0,7.7348,7.7507,7.7296,7.7401,535300.0
2009-06-23 11:20:00,14.65,14.69,14.64,14.69,372900.0,7.7348,7.756,7.7296,7.756,372900.0
2009-06-23 11:25:00,14.68,14.72,14.68,14.71,295000.0,7.7507,7.7718,7.7507,7.7665,295000.0
2009-06-23 11:30:00,14.71,14.72,14.67,14.7,413500.0,7.7665,7.7718,7.7454,7.7612,413500.0
2009-06-23 11:35:00,14.69,14.72,14.69,14.71,534500.0,7.756,7.7718,7.756,7.7665,534500.0
2009-06-23 11:40:00,14.7,14.76,14.7,14.75,1002000.0,7.7612,7.7929,7.7612,7.7876,1002000.0
2009-06-23 11:45:00,14.75,14.75,14.7,14.75,554100.0,7.7876,7.7876,7.7612,7.7876,554100.0
2009-06-23 11:50:00,14.75,14.76,14.73,14.76,519400.0,7.7876,7.7929,7.7771,7.7929,519400.0
2009-06-23 11:55:00,14.76,14.76,14.73,14.76,320000.0,7.7929,7.7929,7.7771,7.7929,320000.0
2009-06-23 12:00:00,14.76,14.76,14.72,14.74,382200.0,7.7929,7.7929,7.7718,7.7824,382200.0
2009-06-23 12:05:00,14.74,14.75,14.73,14.75,308000.0,7.7824,7.7876,7.7771,7.7876,308000.0
2009-06-23 12:10:00,14.74,14.75,14.72,14.72,240700.0,7.7824,7.7876,7.7718,7.7718,240700.0
2009-06-23 12:15:00,14.72,14.73,14.72,14.72,110000.0,7.7718,7.7771,7.7718,7.7718,110000.0
2009-06-23 12:20:00,14.72,14.74,14.71,14.72,285900.0,7.7718,7.7824,7.7665,7.7718,285900.0
2009-06-23 12:25:00,14.71,14.72,14.69,14.69,223600.0,7.7665,7.7718,7.756,7.756,223600.0
2009-06-23 12:30:00,14.7,14.7,14.68,14.68,194700.0,7.7612,7.7612,7.7507,7.7507,194700.0
2009-06-23 12:35:00,14.69,14.7,14.67,14.68,509200.0,7.756,7.7612,7.7454,7.7507,509200.0
2009-06-23 12:40:00,14.68,14.7,14.67,14.69,384200.0,7.7507,7.7612,7.7454,7.756,384200.0
2009-06-23 12:45:00,14.68,14.72,14.68,14.7,411200.0,7.7507,7.7718,7.7507,7.7612,411200.0
2009-06-23 12:50:00,14.7,14.72,14.68,14.68,351800.0,7.7612,7.7718,7.7507,7.7507,351800.0
2009-06-23 12:55:00,14.69,14.72,14.68,14.71,213800.0,7.756,7.7718,7.7507,7.7665,213800.0
2009-06-23 13:00:00,14.72,14.73,14.7,14.72,333700.0,7.7718,7.7771,7.7612,7.7718,333700.0
2009-06-23 13:05:00,14.72,14.74,14.71,14.73,413600.0,7.7718,7.7824,7.7665,7.7771,413600.0
2009-06-23 13:10:00,14.73,14.76,14.73,14.76,414200.0,7.7771,7.7929,7.7771,7.7929,414200.0
2009-06-23 13:15:00,14.76,14.78,14.75,14.77,424100.0,7.7929,7.8035,7.7876,7.7982,424100.0
2009-06-23 13:20:00,14.78,14.79,14.77,14.78,394500.0,7.8035,7.8088,7.7982,7.8035,394500.0
2009-06-23 13:25:00,14.78,14.8,14.78,14.8,680900.0,7.8035,7.814,7.8035,7.814,680900.0
2009-06-23 13:30:00,14.8,14.81,14.79,14.81,161900.0,7.814,7.8193,7.8088,7.8193,161900.0
2009-06-23 13:35:00,14.8,14.81,14.78,14.78,286100.0,7.814,7.8193,7.8035,7.8035,286100.0
2009-06-23 13:40:00,14.79,14.79,14.76,14.77,240200.0,7.8088,7.8088,7.7929,7.7982,240200.0
2009-06-23 13:45:00,14.76,14.77,14.76,14.77,59300.0,7.7929,7.7982,7.7929,7.7982,59300.0
2009-06-23 13:50:00,14.76,14.8,14.76,14.8,295200.0,7.7929,7.814,7.7929,7.814,295200.0
2009-06-23 13:55:00,14.79,14.8,14.74,14.75,464900.0,7.8088,7.814,7.7824,7.7876,464900.0
2009-06-23 14:00:00,14.75,14.76,14.73,14.76,296600.0,7.7876,7.7929,7.7771,7.7929,296600.0
2009-06-23 14:05:00,14.75,14.76,14.75,14.76,97600.0,7.7876,7.7929,7.7876,7.7929,97600.0
2009-06-23 14:10:00,14.76,14.78,14.75,14.77,212200.0,7.7929,7.8035,7.7876,7.7982,212200.0
2009-06-23 14:15:00,14.76,14.79,14.76,14.79,217600.0,7.7929,7.8088,7.7929,7.8088,217600.0
2009-06-23 14:20:00,14.78,14.79,14.75,14.76,252200.0,7.8035,7.8088,7.7876,7.7929,252200.0
2009-06-23 14:25:00,14.75,14.76,14.72,14.73,214500.0,7.7876,7.7929,7.7718,7.7771,214500.0
2009-06-23 14:30:00,14.73,14.73,14.71,14.72,155700.0,7.7771,7.7771,7.7665,7.7718,155700.0
2009-06-23 14:35:00,14.71,14.72,14.68,14.69,260000.0,7.7665,7.7718,7.7507,7.756,260000.0
2009-06-23 14:40:00,14.7,14.71,14.66,14.66,543500.0,7.7612,7.7665,7.7401,7.7401,543500.0
2009-06-23 14:45:00,14.67,14.71,14.66,14.71,231300.0,7.7454,7.7665,7.7401,7.7665,231300.0
2009-06-23 14:50:00,14.7,14.75,14.7,14.72,390400.0,7.7612,7.7876,7.7612,7.7718,390400.0
2009-06-23 14:55:00,14.72,14.73,14.7,14.71,422500.0,7.7718,7.7771,7.7612,7.7665,422500.0
2009-06-23 15:00:00,14.72,14.72,14.69,14.7,211400.0,7.7718,7.7718,7.756,7.7612,211400.0
2009-06-23 15:05:00,14.7,14.7,14.68,14.69,247800.0,7.7612,7.7612,7.7507,7.756,247800.0
2009-06-23 15:10:00,14.68,14.7,14.68,14.69,523800.0,7.7507,7.7612,7.7507,7.756,523800.0
2009-06-23 15:15:00,14.7,14.72,14.69,14.71,424600.0,7.7612,7.7718,7.756,7.7665,424600.0
2009-06-23 15:20:00,14.72,14.72,14.69,14.7,574900.0,7.7718,7.7718,7.756,7.7612,574900.0
2009-06-23 15:25:00,14.7,14.73,14.69,14.73,409700.0,7.7612,7.7771,7.756,7.7771,409700.0
2009-06-23 15:30:00,14.73,14.73,14.68,14.71,586600.0,7.7771,7.7771,7.7507,7.7665,586600.0
2009-06-23 15:35:00,14.71,14.71,14.68,14.69,1042400.0,7.7665,7.7665,7.7507,7.756,1042400.0
2009-06-23 15:40:00,14.69,14.71,14.66,14.71,1452500.0,7.756,7.7665,7.7401,7.7665,1452500.0
2009-06-23 15:45:00,14.71,14.77,14.7,14.77,1033300.0,7.7665,7.7982,7.7612,7.7982,1033300.0
2009-06-23 15:50:00,14.76,14.79,14.75,14.75,1769300.0,7.7929,7.8088,7.7876,7.7876,1769300.0
2009-06-23 15:55:00,14.75,14.76,14.7,14.71,2340300.0,7.7876,7.7929,7.7612,7.7665,2340300.0
2009-06-24 09:30:00,14.81,14.87,14.71,14.72,820700.0,7.8193,7.851,7.7665,7.7718,820700.0
2009-06-24 09:35:00,14.72,14.74,14.64,14.7,716100.0,7.7718,7.7824,7.7296,7.7612,716100.0
2009-06-24 09:40:00,14.7,14.7,14.65,14.67,541200.0,7.7612,7.7612,7.7348,7.7454,541200.0
2009-06-24 09:45:00,14.66,14.72,14.66,14.71,279300.0,7.7401,7.7718,7.7401,7.7665,279300.0
2009-06-24 09:50:00,14.72,14.74,14.7,14.73,381900.0,7.7718,7.7824,7.7612,7.7771,381900.0
2009-06-24 09:55:00,14.73,14.78,14.73,14.75,462200.0,7.7771,7.8035,7.7771,7.7876,462200.0
2009-06-24 10:00:00,14.75,14.81,14.71,14.79,1164200.0,7.7876,7.8193,7.7665,7.8088,1164200.0
2009-06-24 10:05:00,14.78,14.8,14.76,14.78,574400.0,7.8035,7.814,7.7929,7.8035,574400.0
2009-06-24 10:10:00,14.78,14.85,14.77,14.84,618600.0,7.8035,7.8404,7.7982,7.8352,618600.0
2009-06-24 10:15:00,14.84,14.86,14.82,14.86,466200.0,7.8352,7.8457,7.8246,7.8457,466200.0
2009-06-24 10:20:00,14.86,14.9,14.85,14.89,450700.0,7.8457,7.8668,7.8404,7.8616,450700.0
2009-06-24 10:25:00,14.89,14.9,14.87,14.87,538300.0,7.8616,7.8668,7.851,7.851,538300.0
2009-06-24 10:30:00,14.88,14.88,14.82,14.84,813900.0,7.8563,7.8563,7.8246,7.8352,813900.0
2009-06-24 10:35:00,14.82,14.83,14.8,14.83,264300.0,7.8246,7.8299,7.814,7.8299,264300.0
2009-06-24 10:40:00,14.82,14.83,14.79,14.8,518600.0,7.8246,7.8299,7.8088,7.814,518600.0
2009-06-24 10:45:00,14.79,14.84,14.79,14.84,338500.0,7.8088,7.8352,7.8088,7.8352,338500.0
2009-06-24 10:50:00,14.84,14.85,14.82,14.82,207000.0,7.8352,7.8404,7.8246,7.8246,207000.0
2009-06-24 10:55:00,14.83,14.83,14.81,14.81,181700.0,7.8299,7.8299,7.8193,7.8193,181700.0
2009-06-24 11:00:00,14.81,14.86,14.81,14.85,208700.0,7.8193,7.8457,7.8193,7.8404,208700.0
2009-06-24 11:05:00,14.85,14.85,14.84,14.84,207400.0,7.8404,7.8404,7.8352,7.8352,207400.0
2009-06-24 11:10:00,14.84,14.85,14.84,14.84,182300.0,7.8352,7.8404,7.8352,7.8352,182300.0
2009-06-24 11:15:00,14.84,14.85,14.78,14.78,327900.0,7.8352,7.8404,7.8035,7.8035,327900.0
2009-06-24 11:20:00,14.78,14.82,14.78,14.82,299200.0,7.8035,7.8246,7.8035,7.8246,299200.0
2009-06-24 11:25:00,14.81,14.83,14.8,14.8,237600.0,7.8193,7.8299,7.814,7.814,237600.0
2009-06-24 11:30:00,14.81,14.82,14.8,14.81,209800.0,7.8193,7.8246,7.814,7.8193,209800.0
2009-06-24 11:35:00,14.82,14.82,14.79,14.81,675900.0,7.8246,7.8246,7.8088,7.8193,675900.0
2009-06-24 11:40:00,14.81,14.82,14.81,14.82,61200.0,7.8193,7.8246,7.8193,7.8246,61200.0
2009-06-24 11:45:00,14.83,14.83,14.82,14.82,75000.0,7.8299,7.8299,7.8246,7.8246,75000.0
2009-06-24 11:50:00,14.83,14.84,14.81,14.82,446400.0,7.8299,7.8352,7.8193,7.8246,446400.0
2009-06-24 11:55:00,14.82,14.83,14.82,14.82,38600.0,7.8246,7.8299,7.8246,7.8246,38600.0
2009-06-24 12:00:00,14.82,14.83,14.82,14.83,85500.0,7.8246,7.8299,7.8246,7.8299,85500.0
2009-06-24 12:05:00,14.83,14.83,14.82,14.83,205200.0,7.8299,7.8299,7.8246,7.8299,205200.0
2009-06-24 12:10:00,14.83,14.87,14.83,14.87,211000.0,7.8299,7.851,7.8299,7.851,211000.0
2009-06-24 12:15:00,14.87,14.88,14.85,14.87,243800.0,7.851,7.8563,7.8404,7.851,243800.0
2009-06-24 12:20:00,14.87,14.89,14.86,14.87,234600.0,7.851,7.8616,7.8457,7.851,234600.0
2009-06-24 12:25:00,14.87,14.88,14.87,14.88,188500.0,7.851,7.8563,7.851,7.8563,188500.0
2009-06-24 12:30:00,14.87,14.88,14.87,14.87,56700.0,7.851,7.8563,7.851,7.851,56700.0
2009-06-24 12:35:00,14.88,14.89,14.87,14.89,121100.0,7.8563,7.8616,7.851,7.8616,121100.0
2009-06-24 12:40:00,14.88,14.89,14.88,14.89,132200.0,7.8563,7.8616,7.8563,7.8616,132200.0
2009-06-24 12:45:00,14.89,14.9,14.88,14.89,181200.0,7.8616,7.8668,7.8563,7.8616,181200.0
2009-06-24 12:50:00,14.9,14.92,14.9,14.91,440500.0,7.8668,7.8774,7.8668,7.8721,440500.0
2009-06-24 12:55:00,14.92,14.92,14.9,14.9,163500.0,7.8774,7.8774,7.8668,7.8668,163500.0
2009-06-24 13:00:00,14.9,14.93,14.9,14.93,175700.0,7.8668,7.8827,7.8668,7.8827,175700.0
2009-06-24 13:05:00,14.93,14.94,14.91,14.93,328200.0,7.8827,7.888,7.8721,7.8827,328200.0
2009-06-24 13:10:00,14.94,14.94,14.93,14.93,80400.0,7.888,7.888,7.8827,7.8827,80400.0
2009-06-24 13:15:00,14.93,14.94,14.93,14.93,112800.0,7.8827,7.888,7.8827,7.8827,112800.0
2009-06-24 13:20:00,14.94,14.95,14.93,14.94,206400.0,7.888,7.8932,7.8827,7.888,206400.0
2009-06-24 13:25:00,14.93,14.96,14.9,14.94,242200.0,7.8827,7.8985,7.8668,7.888,242200.0
2009-06-24 13:30:00,14.94,14.94,14.9,14.9,105000.0,7.888,7.888,7.8668,7.8668,105000.0
2009-06-24 13:35:00,14.91,14.92,14.89,14.91,344100.0,7.8721,7.8774,7.8616,7.8721,344100.0
2009-06-24 13:40:00,14.91,14.95,14.91,14.93,330800.0,7.8721,7.8932,7.8721,7.8827,330800.0
2009-06-24 13:45:00,14.93,14.94,14.87,14.89,294400.0,7.8827,7.888,7.851,7.8616,294400.0
2009-06-24 13:50:00,14.89,14.91,14.88,14.91,174800.0,7.8616,7.8721,7.8563,7.8721,174800.0
2009-06-24 13:55:00,14.91,14.92,14.9,14.91,167100.0,7.8721,7.8774,7.8668,7.8721,167100.0
2009-06-24 14:00:00,14.9,14.92,14.9,14.9,182500.0,7.8668,7.8774,7.8668,7.8668,182500.0
2009-06-24 14:05:00,14.89,14.91,14.87,14.91,236400.0,7.8616,7.8721,7.851,7.8721,236400.0
2009-06-24 14:10:00,14.91,14.92,14.84,14.85,401100.0,7.8721,7.8774,7.8352,7.8404,401100.0
2009-06-24 14:15:00,14.85,14.9,14.79,14.8,520200.0,7.8404,7.8668,7.8088,7.814,520200.0
2009-06-24 14:20:00,14.8,14.85,14.77,14.81,610700.0,7.814,7.8404,7.7982,7.8193,610700.0
2009-06-24 14:25:00,14.81,14.85,14.76,14.79,586000.0,7.8193,7.8404,7.7929,7.8088,586000.0
2009-06-24 14:30:00,14.79,14.88,14.67,14.72,1697500.0,7.8088,7.8563,7.7454,7.7718,1697500.0
2009-06-24 14:35:00,14.72,14.72,14.65,14.67,895200.0,7.7718,7.7718,7.7348,7.7454,895200.0
2009-06-24 14:40:00,14.66,14.74,14.66,14.72,1450900.0,7.7401,7.7824,7.7401,7.7718,1450900.0
2009-06-24 14:45:00,14.71,14.74,14.7,14.72,644500.0,7.7665,7.7824,7.7612,7.7718,644500.0
2009-06-24 14:50:00,14.72,14.75,14.71,14.74,255600.0,7.7718,7.7876,7.7665,7.7824,255600.0
2009-06-24 14:55:00,14.75,14.75,14.68,14.68,336500.0,7.7876,7.7876,7.7507,7.7507,336500.0
2009-06-24 15:00:00,14.69,14.72,14.68,14.71,655300.0,7.756,7.7718,7.7507,7.7665,655300.0
2009-06-24 15:05:00,14.7,14.7,14.62,14.64,678800.0,7.7612,7.7612,7.719,7.7296,678800.0
2009-06-24 15:10:00,14.64,14.67,14.62,14.66,606000.0,7.7296,7.7454,7.719,7.7401,606000.0
2009-06-24 15:15:00,14.67,14.67,14.64,14.67,624500.0,7.7454,7.7454,7.7296,7.7454,624500.0
2009-06-24 15:20:00,14.67,14.71,14.66,14.7,563900.0,7.7454,7.7665,7.7401,7.7612,563900.0
2009-06-24 15:25:00,14.7,14.74,14.66,14.67,1278300.0,7.7612,7.7824,7.7401,7.7454,1278300.0
2009-06-24 15:30:00,14.68,14.72,14.67,14.71,552300.0,7.7507,7.7718,7.7454,7.7665,552300.0
2009-06-24 15:35:00,14.71,14.77,14.7,14.73,906400.0,7.7665,7.7982,7.7612,7.7771,906400.0
2009-06-24 15:40:00,14.73,14.73,14.66,14.69,605800.0,7.7771,7.7771,7.7401,7.756,605800.0
2009-06-24 15:45:00,14.69,14.72,14.68,14.7,923600.0,7.756,7.7718,7.7507,7.7612,923600.0
2009-06-24 15:50:00,14.7,14.74,14.68,14.69,1108100.0,7.7612,7.7824,7.7507,7.756,1108100.0
2009-06-24 15:55:00,14.69,14.74,14.69,14.72,2626700.0,7.756,7.7824,7.756,7.7718,2626700.0
2009-06-25 09:30:00,14.64,14.75,14.6,14.62,1347200.0,7.7296,7.7876,7.7084,7.719,1347200.0
2009-06-25 09:35:00,14.62,14.68,14.61,14.65,499500.0,7.719,7.7507,7.7137,7.7348,499500.0
2009-06-25 09:40:00,14.64,14.7,14.64,14.67,547300.0,7.7296,7.7612,7.7296,7.7454,547300.0
2009-06-25 09:45:00,14.67,14.7,14.66,14.69,369300.0,7.7454,7.7612,7.7401,7.756,369300.0
2009-06-25 09:50:00,14.69,14.76,14.68,14.76,488000.0,7.756,7.7929,7.7507,7.7929,488000.0
2009-06-25 09:55:00,14.76,14.83,14.76,14.8,783200.0,7.7929,7.8299,7.7929,7.814,783200.0
2009-06-25 10:00:00,14.8,14.88,14.8,14.88,578700.0,7.814,7.8563,7.814,7.8563,578700.0
2009-06-25 10:05:00,14.88,14.88,14.85,14.85,418900.0,7.8563,7.8563,7.8404,7.8404,418900.0
2009-06-25 10:10:00,14.85,14.88,14.82,14.84,535000.0,7.8404,7.8563,7.8246,7.8352,535000.0
2009-06-25 10:15:00,14.84,14.89,14.84,14.89,538600.0,7.8352,7.8616,7.8352,7.8616,538600.0
2009-06-25 10:20:00,14.88,14.9,14.88,14.9,285000.0,7.8563,7.8668,7.8563,7.8668,285000.0
2009-06-25 10:25:00,14.9,14.99,14.89,14.98,953300.0,7.8668,7.9144,7.8616,7.9091,953300.0
2009-06-25 10:30:00,14.98,14.99,14.91,14.91,583300.0,7.9091,7.9144,7.8721,7.8721,583300.0
2009-06-25 10:35:00,14.91,14.95,14.91,14.94,208800.0,7.8721,7.8932,7.8721,7.888,208800.0
2009-06-25 10:40:00,14.94,14.97,14.94,14.95,266400.0,7.888,7.9038,7.888,7.8932,266400.0
2009-06-25 10:45:00,14.95,14.97,14.93,14.93,204300.0,7.8932,7.9038,7.8827,7.8827,204300.0
2009-06-25 10:50:00,14.93,14.97,14.92,14.95,352600.0,7.8827,7.9038,7.8774,7.8932,352600.0
2009-06-25 10:55:00,14.96,14.96,14.93,14.95,335300.0,7.8985,7.8985,7.8827,7.8932,335300.0
2009-06-25 11:00:00,14.95,14.98,14.94,14.97,400800.0,7.8932,7.9091,7.888,7.9038,400800.0
2009-06-25 11:05:00,14.97,14.97,14.94,14.95,148500.0,7.9038,7.9038,7.888,7.8932,148500.0
2009-06-25 11:10:00,14.94,14.97,14.9,14.96,510700.0,7.888,7.9038,7.8668,7.8985,510700.0
2009-06-25 11:15:00,14.96,14.97,14.94,14.94,261900.0,7.8985,7.9038,7.888,7.888,261900.0
2009-06-25 11:20:00,14.94,14.98,14.94,14.97,679900.0,7.888,7.9091,7.888,7.9038,679900.0
2009-06-25 11:25:00,14.96,15.0,14.96,15.0,380900.0,7.8985,7.9196,7.8985,7.9196,380900.0
2009-06-25 11:30:00,15.0,15.03,15.0,15.03,517500.0,7.9196,7.9355,7.9196,7.9355,517500.0
2009-06-25 11:35:00,15.03,15.08,15.03,15.06,474000.0,7.9355,7.9619,7.9355,7.9513,474000.0
2009-06-25 11:40:00,15.06,15.1,15.05,15.06,916700.0,7.9513,7.9724,7.946,7.9513,916700.0
2009-06-25 11:45:00,15.06,15.13,15.06,15.12,2686500.0,7.9513,7.9883,7.9513,7.983,2686500.0
2009-06-25 11:50:00,15.11,15.14,15.1,15.14,626400.0,7.9777,7.9936,7.9724,7.9936,626400.0
2009-06-25 11:55:00,15.14,15.22,15.13,15.21,816500.0,7.9936,8.0358,7.9883,8.0305,816500.0
2009-06-25 12:00:00,15.21,15.26,15.2,15.25,1111200.0,8.0305,8.0569,8.0252,8.0516,1111200.0
2009-06-25 12:05:00,15.26,15.27,15.25,15.26,324800.0,8.0569,8.0622,8.0516,8.0569,324800.0
2009-06-25 12:10:00,15.26,15.27,15.23,15.24,870000.0,8.0569,8.0622,8.0411,8.0464,870000.0
2009-06-25 12:15:00,15.25,15.31,15.24,15.29,489400.0,8.0516,8.0833,8.0464,8.0728,489400.0
2009-06-25 12:20:00,15.3,15.34,15.29,15.31,722400.0,8.078,8.0991,8.0728,8.0833,722400.0
2009-06-25 12:25:00,15.31,15.31,15.3,15.31,356200.0,8.0833,8.0833,8.078,8.0833,356200.0
2009-06-25 12:30:00,15.3,15.34,15.3,15.3,672600.0,8.078,8.0991,8.078,8.078,672600.0
2009-06-25 12:35:00,15.3,15.31,15.29,15.31,540000.0,8.078,8.0833,8.0728,8.0833,540000.0
2009-06-25 12:40:00,15.31,15.33,15.29,15.3,1100000.0,8.0833,8.0939,8.0728,8.078,1100000.0
2009-06-25 12:45:00,15.3,15.31,15.29,15.31,433700.0,8.078,8.0833,8.0728,8.0833,433700.0
2009-06-25 12:50:00,15.3,15.32,15.3,15.32,527600.0,8.078,8.0886,8.078,8.0886,527600.0
2009-06-25 12:55:00,15.31,15.32,15.26,15.27,279800.0,8.0833,8.0886,8.0569,8.0622,279800.0
2009-06-25 13:00:00,15.27,15.31,15.26,15.29,491600.0,8.0622,8.0833,8.0569,8.0728,491600.0
2009-06-25 13:05:00,15.29,15.36,15.29,15.34,907700.0,8.0728,8.1097,8.0728,8.0991,907700.0
2009-06-25 13:10:00,15.33,15.35,15.32,15.33,406000.0,8.0939,8.1044,8.0886,8.0939,406000.0
2009-06-25 13:15:00,15.32,15.34,15.3,15.34,411100.0,8.0886,8.0991,8.078,8.0991,411100.0
2009-06-25 13:20:00,15.34,15.36,15.31,15.32,295500.0,8.0991,8.1097,8.0833,8.0886,295500.0
2009-06-25 13:25:00,15.31,15.31,15.3,15.3,383200.0,8.0833,8.0833,8.078,8.078,383200.0
2009-06-25 13:30:00,15.3,15.31,15.27,15.27,366800.0,8.078,8.0833,8.0622,8.0622,366800.0
2009-06-25 13:35:00,15.27,15.29,15.27,15.28,946700.0,8.0622,8.0728,8.0622,8.0675,946700.0
2009-06-25 13:40:00,15.28,15.3,15.28,15.29,184700.0,8.0675,8.078,8.0675,8.0728,184700.0
2009-06-25 13:45:00,15.3,15.31,15.29,15.3,208000.0,8.078,8.0833,8.0728,8.078,208000.0
2009-06-25 13:50:00,15.31,15.31,15.27,15.3,828000.0,8.0833,8.0833,8.0622,8.078,828000.0
2009-06-25 13:55:00,15.3,15.31,15.28,15.3,576400.0,8.078,8.0833,8.0675,8.078,576400.0
2009-06-25 14:00:00,15.3,15.32,15.27,15.28,1364000.0,8.078,8.0886,8.0622,8.0675,1364000.0
2009-06-25 14:05:00,15.28,15.28,15.19,15.2,715500.0,8.0675,8.0675,8.02,8.0252,715500.0
2009-06-25 14:10:00,15.2,15.21,15.19,15.2,288500.0,8.0252,8.0305,8.02,8.0252,288500.0
2009-06-25 14:15:00,15.2,15.2,15.17,15.18,475500.0,8.0252,8.0252,8.0094,8.0147,475500.0
2009-06-25 14:20:00,15.18,15.2,15.17,15.19,562000.0,8.0147,8.0252,8.0094,8.02,562000.0
2009-06-25 14:25:00,15.19,15.22,15.19,15.21,345600.0,8.02,8.0358,8.02,8.0305,345600.0
2009-06-25 14:30:00,15.21,15.22,15.18,15.2,262600.0,8.0305,8.0358,8.0147,8.0252,262600.0
2009-06-25 14:35:00,15.19,15.22,15.19,15.21,235000.0,8.02,8.0358,8.02,8.0305,235000.0
2009-06-25 14:40:00,15.21,15.21,15.17,15.19,421900.0,8.0305,8.0305,8.0094,8.02,421900.0
2009-06-25 14:45:00,15.18,15.22,15.18,15.21,421200.0,8.0147,8.0358,8.0147,8.0305,421200.0
2009-06-25 14:50:00,15.21,15.23,15.2,15.22,409600.0,8.0305,8.0411,8.0252,8.0358,409600.0
2009-06-25 14:55:00,15.22,15.25,15.21,15.22,268500.0,8.0358,8.0516,8.0305,8.0358,268500.0
2009-06-25 15:00:00,15.22,15.25,15.22,15.23,338800.0,8.0358,8.0516,8.0358,8.0411,338800.0
2009-06-25 15:05:00,15.24,15.26,15.23,15.25,318600.0,8.0464,8.0569,8.0411,8.0516,318600.0
2009-06-25 15:10:00,15.26,15.3,15.25,15.29,837100.0,8.0569,8.078,8.0516,8.0728,837100.0
2009-06-25 15:15:00,15.29,15.3,15.25,15.26,652200.0,8.0728,8.078,8.0516,8.0569,652200.0
2009-06-25 15:20:00,15.26,15.27,15.23,15.25,563000.0,8.0569,8.0622,8.0411,8.0516,563000.0
2009-06-25 15:25:00,15.26,15.28,15.25,15.27,604500.0,8.0569,8.0675,8.0516,8.0622,604500.0
2009-06-25 15:30:00,15.27,15.29,15.25,15.25,1113100.0,8.0622,8.0728,8.0516,8.0516,1113100.0
2009-06-25 15:35:00,15.25,15.27,15.2,15.22,763100.0,8.0516,8.0622,8.0252,8.0358,763100.0
2009-06-25 15:40:00,15.22,15.22,15.2,15.22,497800.0,8.0358,8.0358,8.0252,8.0358,497800.0
2009-06-25 15:45:00,15.21,15.28,15.21,15.27,1511900.0,8.0305,8.0675,8.0305,8.0622,1511900.0
2009-06-25 15:50:00,15.27,15.29,15.25,15.27,1158700.0,8.0622,8.0728,8.0516,8.0622,1158700.0
2009-06-25 15:55:00,15.28,15.32,15.27,15.31,2079700.0,8.0675,8.0886,8.0622,8.0833,2079700.0
2009-06-26 09:30:00,15.23,15.37,15.2,15.29,1725100.0,8.0411,8.115,8.0252,8.0728,1725100.0
2009-06-26 09:35:00,15.3,15.31,15.21,15.28,800800.0,8.078,8.0833,8.0305,8.0675,800800.0
2009-06-26 09:40:00,15.29,15.3,15.23,15.27,671100.0,8.0728,8.078,8.0411,8.0622,671100.0
2009-06-26 09:45:00,15.27,15.27,15.18,15.21,1129300.0,8.0622,8.0622,8.0147,8.0305,1129300.0
2009-06-26 09:50:00,15.22,15.22,15.1,15.1,779900.0,8.0358,8.0358,7.9724,7.9724,779900.0
2009-06-26 09:55:00,15.1,15.14,15.05,15.06,668700.0,7.9724,7.9936,7.946,7.9513,668700.0
2009-06-26 10:00:00,15.06,15.08,15.03,15.06,1060000.0,7.9513,7.9619,7.9355,7.9513,1060000.0
2009-06-26 10:05:00,15.06,15.1,15.04,15.07,1049300.0,7.9513,7.9724,7.9408,7.9566,1049300.0
2009-06-26 10:10:00,15.07,15.09,15.05,15.05,381200.0,7.9566,7.9672,7.946,7.946,381200.0
2009-06-26 10:15:00,15.05,15.06,15.03,15.05,317300.0,7.946,7.9513,7.9355,7.946,317300.0
2009-06-26 10:20:00,15.05,15.15,15.04,15.15,707700.0,7.946,7.9988,7.9408,7.9988,707700.0
2009-06-26 10:25:00,15.14,15.15,15.11,15.11,315100.0,7.9936,7.9988,7.9777,7.9777,315100.0
2009-06-26 10:30:00,15.12,15.18,15.11,15.16,878600.0,7.983,8.0147,7.9777,8.0041,878600.0
2009-06-26 10:35:00,15.16,15.18,15.14,15.14,791700.0,8.0041,8.0147,7.9936,7.9936,791700.0
2009-06-26 10:40:00,15.15,15.15,15.11,15.13,320000.0,7.9988,7.9988,7.9777,7.9883,320000.0
2009-06-26 10:45:00,15.13,15.13,15.06,15.07,292800.0,7.9883,7.9883,7.9513,7.9566,292800.0
2009-06-26 10:50:00,15.07,15.07,15.05,15.05,196100.0,7.9566,7.9566,7.946,7.946,196100.0
2009-06-26 10:55:00,15.06,15.07,15.02,15.06,628900.0,7.9513,7.9566,7.9302,7.9513,628900.0
2009-06-26 11:00:00,15.05,15.06,14.99,15.0,334900.0,7.946,7.9513,7.9144,7.9196,334900.0
2009-06-26 11:05:00,15.0,15.05,14.98,15.04,764100.0,7.9196,7.946,7.9091,7.9408,764100.0
2009-06-26 11:10:00,15.04,15.09,15.04,15.06,464400.0,7.9408,7.9672,7.9408,7.9513,464400.0
2009-06-26 11:15:00,15.06,15.09,15.03,15.05,712500.0,7.9513,7.9672,7.9355,7.946,712500.0
2009-06-26 11:20:00,15.06,15.08,15.04,15.08,235100.0,7.9513,7.9619,7.9408,7.9619,235100.0
2009-06-26 11:25:00,15.08,15.11,15.07,15.08,257900.0,7.9619,7.9777,7.9566,7.9619,257900.0
2009-06-26 11:30:00,15.09,15.14,15.09,15.09,472500.0,7.9672,7.9936,7.9672,7.9672,472500.0
2009-06-26 11:35:00,15.09,15.1,15.07,15.07,299100.0,7.9672,7.9724,7.9566,7.9566,299100.0
2009-06-26 11:40:00,15.08,15.09,15.0,15.01,378000.0,7.9619,7.9672,7.9196,7.9249,378000.0
2009-06-26 11:45:00,15.01,15.04,15.0,15.02,351800.0,7.9249,7.9408,7.9196,7.9302,351800.0
2009-06-26 11:50:00,15.02,15.07,15.02,15.06,132300.0,7.9302,7.9566,7.9302,7.9513,132300.0
2009-06-26 11:55:00,15.07,15.09,15.06,15.07,121100.0,7.9566,7.9672,7.9513,7.9566,121100.0
2009-06-26 12:00:00,15.07,15.09,15.07,15.08,102800.0,7.9566,7.9672,7.9566,7.9619,102800.0
2009-06-26 12:05:00,15.09,15.1,15.08,15.09,110400.0,7.9672,7.9724,7.9619,7.9672,110400.0
2009-06-26 12:10:00,15.08,15.09,15.07,15.07,76000.0,7.9619,7.9672,7.9566,7.9566,76000.0
2009-06-26 12:15:00,15.07,15.08,15.04,15.05,117300.0,7.9566,7.9619,7.9408,7.946,117300.0
2009-06-26 12:20:00,15.04,15.06,15.03,15.05,212300.0,7.9408,7.9513,7.9355,7.946,212300.0
2009-06-26 12:25:00,15.06,15.08,15.05,15.07,181400.0,7.9513,7.9619,7.946,7.9566,181400.0
2009-06-26 12:30:00,15.07,15.08,15.07,15.07,113800.0,7.9566,7.9619,7.9566,7.9566,113800.0
2009-06-26 12:35:00,15.08,15.13,15.07,15.13,309100.0,7.9619,7.9883,7.9566,7.9883,309100.0
2009-06-26 12:40:00,15.13,15.16,15.12,15.15,162300.0,7.9883,8.0041,7.983,7.9988,162300.0
2009-06-26 12:45:00,15.15,15.16,15.15,15.15,82000.0,7.9988,8.0041,7.9988,7.9988,82000.0
2009-06-26 12:50:00,15.15,15.16,15.1,15.15,68100.0,7.9988,8.0041,7.9724,7.9988,68100.0
2009-06-26 12:55:00,15.15,15.21,15.15,15.21,675600.0,7.9988,8.0305,7.9988,8.0305,675600.0
2009-06-26 13:00:00,15.2,15.21,15.18,15.18,165100.0,8.0252,8.0305,8.0147,8.0147,165100.0
2009-06-26 13:05:00,15.19,15.19,15.18,15.18,73500.0,8.02,8.02,8.0147,8.0147,73500.0
2009-06-26 13:10:00,15.18,15.19,15.16,15.18,372400.0,8.0147,8.02,8.0041,8.0147,372400.0
2009-06-26 13:15:00,15.18,15.19,15.16,15.17,140300.0,8.0147,8.02,8.0041,8.0094,140300.0
2009-06-26 13:20:00,15.16,15.17,15.14,15.14,219800.0,8.0041,8.0094,7.9936,7.9936,219800.0
2009-06-26 13:25:00,15.14,15.16,15.13,15.15,200700.0,7.9936,8.0041,7.9883,7.9988,200700.0
2009-06-26 13:30:00,15.15,15.16,15.12,15.12,176700.0,7.9988,8.0041,7.983,7.983,176700.0
2009-06-26 13:35:00,15.12,15.17,15.12,15.17,402900.0,7.983,8.0094,7.983,8.0094,402900.0
2009-06-26 13:40:00,15.17,15.2,15.16,15.2,169900.0,8.0094,8.0252,8.0041,8.0252,169900.0
2009-06-26 13:45:00,15.19,15.2,15.18,15.2,216000.0,8.02,8.0252,8.0147,8.0252,216000.0
2009-06-26 13:50:00,15.2,15.2,15.19,15.2,60500.0,8.0252,8.0252,8.02,8.0252,60500.0
2009-06-26 13:55:00,15.19,15.2,15.16,15.17,406000.0,8.02,8.0252,8.0041,8.0094,406000.0
2009-06-26 14:00:00,15.17,15.17,15.13,15.13,281000.0,8.0094,8.0094,7.9883,7.9883,281000.0
2009-06-26 14:05:00,15.14,15.14,15.1,15.1,525300.0,7.9936,7.9936,7.9724,7.9724,525300.0
2009-06-26 14:10:00,15.1,15.12,15.08,15.12,861200.0,7.9724,7.983,7.9619,7.983,861200.0
2009-06-26 14:15:00,15.11,15.12,15.07,15.09,430000.0,7.9777,7.983,7.9566,7.9672,430000.0
2009-06-26 14:20:00,15.1,15.12,15.09,15.09,399300.0,7.9724,7.983,7.9672,7.9672,399300.0
2009-06-26 14:25:00,15.1,15.1,15.07,15.07,225300.0,7.9724,7.9724,7.9566,7.9566,225300.0
2009-06-26 14:30:00,15.07,15.09,15.07,15.08,101200.0,7.9566,7.9672,7.9566,7.9619,101200.0
2009-06-26 14:35:00,15.07,15.12,15.07,15.1,436400.0,7.9566,7.983,7.9566,7.9724,436400.0
2009-06-26 14:40:00,15.1,15.13,15.07,15.12,454200.0,7.9724,7.9883,7.9566,7.983,454200.0
2009-06-26 14:45:00,15.13,15.13,15.1,15.11,220600.0,7.9883,7.9883,7.9724,7.9777,220600.0
2009-06-26 14:50:00,15.1,15.15,15.09,15.15,318600.0,7.9724,7.9988,7.9672,7.9988,318600.0
2009-06-26 14:55:00,15.14,15.15,15.11,15.12,363000.0,7.9936,7.9988,7.9777,7.983,363000.0
2009-06-26 15:00:00,15.13,15.18,15.12,15.17,478500.0,7.9883,8.0147,7.983,8.0094,478500.0
2009-06-26 15:05:00,15.18,15.21,15.15,15.2,680700.0,8.0147,8.0305,7.9988,8.0252,680700.0
2009-06-26 15:10:00,15.2,15.2,15.16,15.18,301800.0,8.0252,8.0252,8.0041,8.0147,301800.0
2009-06-26 15:15:00,15.17,15.18,15.15,15.15,261700.0,8.0094,8.0147,7.9988,7.9988,261700.0
2009-06-26 15:20:00,15.15,15.16,15.14,15.14,171600.0,7.9988,8.0041,7.9936,7.9936,171600.0
2009-06-26 15:25:00,15.14,15.2,15.14,15.2,708100.0,7.9936,8.0252,7.9936,8.0252,708100.0
2009-06-26 15:30:00,15.2,15.25,15.19,15.24,1102600.0,8.0252,8.0516,8.02,8.0464,1102600.0
2009-06-26 15:35:00,15.23,15.24,15.2,15.2,792600.0,8.0411,8.0464,8.0252,8.0252,792600.0
2009-06-26 15:40:00,15.2,15.22,15.18,15.21,1411100.0,8.0252,8.0358,8.0147,8.0305,1411100.0
2009-06-26 15:45:00,15.21,15.24,15.2,15.23,1194600.0,8.0305,8.0464,8.0252,8.0411,1194600.0
2009-06-26 15:50:00,15.22,15.28,15.22,15.22,1631100.0,8.0358,8.0675,8.0358,8.0358,1631100.0
2009-06-26 15:55:00,15.22,15.26,15.19,15.19,1322200.0,8.0358,8.0569,8.02,8.02,1322200.0
2009-06-29 09:30:00,15.25,15.27,15.17,15.21,808800.0,8.0516,8.0622,8.0094,8.0305,808800.0
2009-06-29 09:35:00,15.22,15.22,15.04,15.05,717600.0,8.0358,8.0358,7.9408,7.946,717600.0
2009-06-29 09:40:00,15.05,15.1,15.04,15.09,347400.0,7.946,7.9724,7.9408,7.9672,347400.0
2009-06-29 09:45:00,15.1,15.1,15.03,15.03,255500.0,7.9724,7.9724,7.9355,7.9355,255500.0
2009-06-29 09:50:00,15.04,15.04,15.0,15.03,508100.0,7.9408,7.9408,7.9196,7.9355,508100.0
2009-06-29 09:55:00,15.02,15.04,14.98,14.99,816100.0,7.9302,7.9408,7.9091,7.9144,816100.0
2009-06-29 10:00:00,14.99,15.0,14.97,14.99,456500.0,7.9144,7.9196,7.9038,7.9144,456500.0
2009-06-29 10:05:00,14.99,15.06,14.99,15.05,412600.0,7.9144,7.9513,7.9144,7.946,412600.0
2009-06-29 10:10:00,15.06,15.11,15.05,15.1,312600.0,7.9513,7.9777,7.946,7.9724,312600.0
2009-06-29 10:15:00,15.1,15.12,15.1,15.12,412700.0,7.9724,7.983,7.9724,7.983,412700.0
2009-06-29 10:20:00,15.12,15.16,15.11,15.16,505200.0,7.983,8.0041,7.9777,8.0041,505200.0
2009-06-29 10:25:00,15.15,15.18,15.15,15.18,308100.0,7.9988,8.0147,7.9988,8.0147,308100.0
2009-06-29 10:30:00,15.18,15.19,15.17,15.17,293600.0,8.0147,8.02,8.0094,8.0094,293600.0
2009-06-29 10:35:00,15.17,15.18,15.15,15.16,491200.0,8.0094,8.0147,7.9988,8.0041,491200.0
2009-06-29 10:40:00,15.15,15.16,15.14,15.15,144500.0,7.9988,8.0041,7.9936,7.9988,144500.0
2009-06-29 10:45:00,15.14,15.17,15.14,15.17,660300.0,7.9936,8.0094,7.9936,8.0094,660300.0
2009-06-29 10:50:00,15.16,15.19,15.16,15.18,326600.0,8.0041,8.02,8.0041,8.0147,326600.0
2009-06-29 10:55:00,15.18,15.19,15.17,15.18,276200.0,8.0147,8.02,8.0094,8.0147,276200.0
2009-06-29 11:00:00,15.17,15.19,15.17,15.18,154300.0,8.0094,8.02,8.0094,8.0147,154300.0
2009-06-29 11:05:00,15.18,15.19,15.14,15.15,453100.0,8.0147,8.02,7.9936,7.9988,453100.0
2009-06-29 11:10:00,15.16,15.17,15.14,15.17,207100.0,8.0041,8.0094,7.9936,8.0094,207100.0
2009-06-29 11:15:00,15.17,15.19,15.16,15.16,698900.0,8.0094,8.02,8.0041,8.0041,698900.0
2009-06-29 11:20:00,15.17,15.17,15.16,15.17,157600.0,8.0094,8.0094,8.0041,8.0094,157600.0
2009-06-29 11:25:00,15.16,15.17,15.15,15.17,277900.0,8.0041,8.0094,7.9988,8.0094,277900.0
2009-06-29 11:30:00,15.16,15.17,15.15,15.16,227000.0,8.0041,8.0094,7.9988,8.0041,227000.0
2009-06-29 11:35:00,15.16,15.17,15.16,15.16,88000.0,8.0041,8.0094,8.0041,8.0041,88000.0
2009-06-29 11:40:00,15.17,15.19,15.16,15.19,310300.0,8.0094,8.02,8.0041,8.02,310300.0
2009-06-29 11:45:00,15.19,15.2,15.18,15.19,300300.0,8.02,8.0252,8.0147,8.02,300300.0
2009-06-29 11:50:00,15.19,15.23,15.19,15.21,519000.0,8.02,8.0411,8.02,8.0305,519000.0
2009-06-29 11:55:00,15.21,15.21,15.2,15.21,302100.0,8.0305,8.0305,8.0252,8.0305,302100.0
2009-06-29 12:00:00,15.21,15.21,15.2,15.2,131200.0,8.0305,8.0305,8.0252,8.0252,131200.0
2009-06-29 12:05:00,15.2,15.21,15.2,15.21,208000.0,8.0252,8.0305,8.0252,8.0305,208000.0
2009-06-29 12:10:00,15.21,15.26,15.2,15.26,399500.0,8.0305,8.0569,8.0252,8.0569,399500.0
2009-06-29 12:15:00,15.26,15.29,15.25,15.28,260700.0,8.0569,8.0728,8.0516,8.0675,260700.0
2009-06-29 12:20:00,15.28,15.29,15.22,15.29,297100.0,8.0675,8.0728,8.0358,8.0728,297100.0
2009-06-29 12:25:00,15.29,15.32,15.28,15.31,533200.0,8.0728,8.0886,8.0675,8.0833,533200.0
2009-06-29 12:30:00,15.31,15.37,15.31,15.33,362300.0,8.0833,8.115,8.0833,8.0939,362300.0
2009-06-29 12:35:00,15.34,15.34,15.3,15.3,252500.0,8.0991,8.0991,8.078,8.078,252500.0
2009-06-29 12:40:00,15.31,15.31,15.3,15.3,254100.0,8.0833,8.0833,8.078,8.078,254100.0
2009-06-29 12:45:00,15.31,15.31,15.3,15.31,161400.0,8.0833,8.0833,8.078,8.0833,161400.0
2009-06-29 12:50:00,15.31,15.31,15.3,15.3,93300.0,8.0833,8.0833,8.078,8.078,93300.0
2009-06-29 12:55:00,15.31,15.31,15.29,15.3,173500.0,8.0833,8.0833,8.0728,8.078,173500.0
2009-06-29 13:00:00,15.3,15.32,15.29,15.32,280100.0,8.078,8.0886,8.0728,8.0886,280100.0
2009-06-29 13:05:00,15.32,15.32,15.31,15.32,97500.0,8.0886,8.0886,8.0833,8.0886,97500.0
2009-06-29 13:10:00,15.32,15.33,15.31,15.32,91600.0,8.0886,8.0939,8.0833,8.0886,91600.0
2009-06-29 13:15:00,15.32,15.33,15.31,15.31,161100.0,8.0886,8.0939,8.0833,8.0833,161100.0
2009-06-29 13:20:00,15.31,15.32,15.31,15.31,59200.0,8.0833,8.0886,8.0833,8.0833,59200.0
2009-06-29 13:25:00,15.32,15.32,15.3,15.3,108800.0,8.0886,8.0886,8.078,8.078,108800.0
2009-06-29 13:30:00,15.31,15.31,15.3,15.3,33200.0,8.0833,8.0833,8.078,8.078,33200.0
2009-06-29 13:35:00,15.3,15.31,15.3,15.3,114000.0,8.078,8.0833,8.078,8.078,114000.0
2009-06-29 13:40:00,15.31,15.31,15.3,15.3,45200.0,8.0833,8.0833,8.078,8.078,45200.0
2009-06-29 13:45:00,15.3,15.31,15.3,15.3,63600.0,8.078,8.0833,8.078,8.078,63600.0
2009-06-29 13:50:00,15.31,15.31,15.3,15.31,55200.0,8.0833,8.0833,8.078,8.0833,55200.0
2009-06-29 13:55:00,15.31,15.31,15.29,15.29,291600.0,8.0833,8.0833,8.0728,8.0728,291600.0
2009-06-29 14:00:00,15.29,15.3,15.28,15.28,249800.0,8.0728,8.078,8.0675,8.0675,249800.0
2009-06-29 14:05:00,15.29,15.29,15.28,15.29,87500.0,8.0728,8.0728,8.0675,8.0728,87500.0
2009-06-29 14:10:00,15.29,15.3,15.28,15.28,326900.0,8.0728,8.078,8.0675,8.0675,326900.0
2009-06-29 14:15:00,15.28,15.29,15.28,15.28,57700.0,8.0675,8.0728,8.0675,8.0675,57700.0
2009-06-29 14:20:00,15.29,15.29,15.28,15.28,76000.0,8.0728,8.0728,8.0675,8.0675,76000.0
2009-06-29 14:25:00,15.28,15.29,15.28,15.28,89800.0,8.0675,8.0728,8.0675,8.0675,89800.0
2009-06-29 14:30:00,15.28,15.33,15.28,15.31,484300.0,8.0675,8.0939,8.0675,8.0833,484300.0
2009-06-29 14:35:00,15.31,15.32,15.3,15.32,194500.0,8.0833,8.0886,8.078,8.0886,194500.0
2009-06-29 14:40:00,15.31,15.32,15.31,15.31,47400.0,8.0833,8.0886,8.0833,8.0833,47400.0
2009-06-29 14:45:00,15.31,15.32,15.27,15.27,533700.0,8.0833,8.0886,8.0622,8.0622,533700.0
2009-06-29 14:50:00,15.27,15.28,15.25,15.26,375800.0,8.0622,8.0675,8.0516,8.0569,375800.0
2009-06-29 14:55:00,15.26,15.26,15.23,15.25,782200.0,8.0569,8.0569,8.0411,8.0516,782200.0
2009-06-29 15:00:00,15.24,15.25,15.21,15.23,640500.0,8.0464,8.0516,8.0305,8.0411,640500.0
2009-06-29 15:05:00,15.23,15.25,15.23,15.24,1002900.0,8.0411,8.0516,8.0411,8.0464,1002900.0
2009-06-29 15:10:00,15.24,15.24,15.22,15.24,463600.0,8.0464,8.0464,8.0358,8.0464,463600.0
2009-06-29 15:15:00,15.23,15.24,15.21,15.22,716700.0,8.0411,8.0464,8.0305,8.0358,716700.0
2009-06-29 15:20:00,15.22,15.22,15.21,15.21,260400.0,8.0358,8.0358,8.0305,8.0305,260400.0
2009-06-29 15:25:00,15.22,15.22,15.18,15.18,948200.0,8.0358,8.0358,8.0147,8.0147,948200.0
2009-06-29 15:30:00,15.18,15.19,15.15,15.15,1330400.0,8.0147,8.02,7.9988,7.9988,1330400.0
2009-06-29 15:35:00,15.16,15.21,15.15,15.21,783400.0,8.0041,8.0305,7.9988,8.0305,783400.0
2009-06-29 15:40:00,15.21,15.22,15.2,15.22,534700.0,8.0305,8.0358,8.0252,8.0358,534700.0
2009-06-29 15:45:00,15.22,15.23,15.21,15.22,419700.0,8.0358,8.0411,8.0305,8.0358,419700.0
2009-06-29 15:50:00,15.22,15.27,15.21,15.26,1020300.0,8.0358,8.0622,8.0305,8.0569,1020300.0
2009-06-29 15:55:00,15.26,15.29,15.26,15.26,972500.0,8.0569,8.0728,8.0569,8.0569,972500.0
2009-06-30 09:30:00,15.27,15.28,15.13,15.16,1013600.0,8.0622,8.0675,7.9883,8.0041,1013600.0
2009-06-30 09:35:00,15.15,15.2,15.12,15.19,959900.0,7.9988,8.0252,7.983,8.02,959900.0
2009-06-30 09:40:00,15.19,15.24,15.18,15.21,632200.0,8.02,8.0464,8.0147,8.0305,632200.0
2009-06-30 09:45:00,15.22,15.26,15.21,15.25,460500.0,8.0358,8.0569,8.0305,8.0516,460500.0
2009-06-30 09:50:00,15.25,15.26,15.2,15.21,591100.0,8.0516,8.0569,8.0252,8.0305,591100.0
2009-06-30 09:55:00,15.22,15.22,15.17,15.17,412300.0,8.0358,8.0358,8.0094,8.0094,412300.0
2009-06-30 10:00:00,15.17,15.17,15.1,15.15,1449400.0,8.0094,8.0094,7.9724,7.9988,1449400.0
2009-06-30 10:05:00,15.15,15.16,15.1,15.11,656200.0,7.9988,8.0041,7.9724,7.9777,656200.0
2009-06-30 10:10:00,15.1,15.13,15.09,15.1,368100.0,7.9724,7.9883,7.9672,7.9724,368100.0
2009-06-30 10:15:00,15.1,15.11,15.07,15.07,510100.0,7.9724,7.9777,7.9566,7.9566,510100.0
2009-06-30 10:20:00,15.08,15.1,15.05,15.05,950700.0,7.9619,7.9724,7.946,7.946,950700.0
2009-06-30 10:25:00,15.05,15.09,15.04,15.08,590200.0,7.946,7.9672,7.9408,7.9619,590200.0
2009-06-30 10:30:00,15.08,15.2,15.03,15.04,913500.0,7.9619,8.0252,7.9355,7.9408,913500.0
2009-06-30 10:35:00,15.04,15.05,15.02,15.02,559200.0,7.9408,7.946,7.9302,7.9302,559200.0
2009-06-30 10:40:00,15.02,15.05,15.01,15.02,943300.0,7.9302,7.946,7.9249,7.9302,943300.0
2009-06-30 10:45:00,15.02,15.05,15.01,15.02,506700.0,7.9302,7.946,7.9249,7.9302,506700.0
2009-06-30 10:50:00,15.01,15.08,15.01,15.07,907600.0,7.9249,7.9619,7.9249,7.9566,907600.0
2009-06-30 10:55:00,15.07,15.1,15.05,15.05,1736400.0,7.9566,7.9724,7.946,7.946,1736400.0
2009-06-30 11:00:00,15.05,15.06,15.03,15.03,563600.0,7.946,7.9513,7.9355,7.9355,563600.0
2009-06-30 11:05:00,15.03,15.2,14.97,14.98,1472100.0,7.9355,8.0252,7.9038,7.9091,1472100.0
2009-06-30 11:10:00,14.98,14.98,14.93,14.94,431300.0,7.9091,7.9091,7.8827,7.888,431300.0
2009-06-30 11:15:00,14.94,14.96,14.92,14.96,945100.0,7.888,7.8985,7.8774,7.8985,945100.0
2009-06-30 11:20:00,14.95,14.96,14.86,14.88,1078000.0,7.8932,7.8985,7.8457,7.8563,1078000.0
2009-06-30 11:25:00,14.89,14.92,14.88,14.89,759200.0,7.8616,7.8774,7.8563,7.8616,759200.0
2009-06-30 11:30:00,14.89,14.9,14.83,14.84,999700.0,7.8616,7.8668,7.8299,7.8352,999700.0
2009-06-30 11:35:00,14.84,14.84,14.77,14.78,1602900.0,7.8352,7.8352,7.7982,7.8035,1602900.0
2009-06-30 11:40:00,14.78,14.85,14.77,14.84,724100.0,7.8035,7.8404,7.7982,7.8352,724100.0
2009-06-30 11:45:00,14.84,14.85,14.83,14.85,308300.0,7.8352,7.8404,7.8299,7.8404,308300.0
2009-06-30 11:50:00,14.84,14.87,14.84,14.86,417000.0,7.8352,7.851,7.8352,7.8457,417000.0
2009-06-30 11:55:00,14.86,14.87,14.85,14.87,448800.0,7.8457,7.851,7.8404,7.851,448800.0
2009-06-30 12:00:00,14.87,14.87,14.86,14.87,267100.0,7.851,7.851,7.8457,7.851,267100.0
2009-06-30 12:05:00,14.87,14.88,14.85,14.85,388000.0,7.851,7.8563,7.8404,7.8404,388000.0
2009-06-30 12:10:00,14.85,14.87,14.82,14.85,1121400.0,7.8404,7.851,7.8246,7.8404,1121400.0
2009-06-30 12:15:00,14.85,14.88,14.85,14.86,649000.0,7.8404,7.8563,7.8404,7.8457,649000.0
2009-06-30 12:20:00,14.86,14.87,14.84,14.84,251500.0,7.8457,7.851,7.8352,7.8352,251500.0
2009-06-30 12:25:00,14.85,14.85,14.84,14.84,245600.0,7.8404,7.8404,7.8352,7.8352,245600.0
2009-06-30 12:30:00,14.84,14.86,14.84,14.85,476500.0,7.8352,7.8457,7.8352,7.8404,476500.0
2009-06-30 12:35:00,14.84,14.85,14.82,14.85,370500.0,7.8352,7.8404,7.8246,7.8404,370500.0
2009-06-30 12:40:00,14.84,14.85,14.81,14.81,332200.0,7.8352,7.8404,7.8193,7.8193,332200.0
2009-06-30 12:45:00,14.81,14.85,14.8,14.85,480900.0,7.8193,7.8404,7.814,7.8404,480900.0
2009-06-30 12:50:00,14.85,14.85,14.84,14.84,86300.0,7.8404,7.8404,7.8352,7.8352,86300.0
2009-06-30 12:55:00,14.85,14.86,14.84,14.86,223100.0,7.8404,7.8457,7.8352,7.8457,223100.0
2009-06-30 13:00:00,14.85,14.86,14.85,14.86,137300.0,7.8404,7.8457,7.8404,7.8457,137300.0
2009-06-30 13:05:00,14.85,14.89,14.85,14.88,384700.0,7.8404,7.8616,7.8404,7.8563,384700.0
2009-06-30 13:10:00,14.89,14.91,14.88,14.9,386600.0,7.8616,7.8721,7.8563,7.8668,386600.0
2009-06-30 13:15:00,14.9,14.91,14.87,14.89,348400.0,7.8668,7.8721,7.851,7.8616,348400.0
2009-06-30 13:20:00,14.89,14.89,14.87,14.88,164300.0,7.8616,7.8616,7.851,7.8563,164300.0
2009-06-30 13:25:00,14.88,14.88,14.87,14.87,135400.0,7.8563,7.8563,7.851,7.851,135400.0
2009-06-30 13:30:00,14.87,14.88,14.85,14.85,210400.0,7.851,7.8563,7.8404,7.8404,210400.0
2009-06-30 13:35:00,14.85,14.86,14.85,14.85,92400.0,7.8404,7.8457,7.8404,7.8404,92400.0
2009-06-30 13:40:00,14.85,14.9,14.85,14.9,315000.0,7.8404,7.8668,7.8404,7.8668,315000.0
2009-06-30 13:45:00,14.9,14.9,14.88,14.88,207700.0,7.8668,7.8668,7.8563,7.8563,207700.0
2009-06-30 13:50:00,14.88,14.89,14.84,14.84,255200.0,7.8563,7.8616,7.8352,7.8352,255200.0
2009-06-30 13:55:00,14.85,14.85,14.82,14.82,301400.0,7.8404,7.8404,7.8246,7.8246,301400.0
2009-06-30 14:00:00,14.83,14.85,14.82,14.85,330000.0,7.8299,7.8404,7.8246,7.8404,330000.0
2009-06-30 14:05:00,14.84,14.86,14.83,14.85,321500.0,7.8352,7.8457,7.8299,7.8404,321500.0
2009-06-30 14:10:00,14.85,14.86,14.85,14.86,111900.0,7.8404,7.8457,7.8404,7.8457,111900.0
2009-06-30 14:15:00,14.85,14.88,14.85,14.87,203200.0,7.8404,7.8563,7.8404,7.851,203200.0
2009-06-30 14:20:00,14.87,14.88,14.87,14.88,128100.0,7.851,7.8563,7.851,7.8563,128100.0
2009-06-30 14:25:00,14.88,14.9,14.87,14.9,349100.0,7.8563,7.8668,7.851,7.8668,349100.0
2009-06-30 14:30:00,14.9,14.91,14.89,14.89,224800.0,7.8668,7.8721,7.8616,7.8616,224800.0
2009-06-30 14:35:00,14.9,14.92,14.89,14.92,254100.0,7.8668,7.8774,7.8616,7.8774,254100.0
2009-06-30 14:40:00,14.92,14.94,14.91,14.94,371300.0,7.8774,7.888,7.8721,7.888,371300.0
2009-06-30 14:45:00,14.93,14.95,14.91,14.92,523400.0,7.8827,7.8932,7.8721,7.8774,523400.0
2009-06-30 14:50:00,14.92,14.95,14.92,14.93,282000.0,7.8774,7.8932,7.8774,7.8827,282000.0
2009-06-30 14:55:00,14.93,14.94,14.89,14.92,767100.0,7.8827,7.888,7.8616,7.8774,767100.0
2009-06-30 15:00:00,14.91,14.92,14.88,14.88,287500.0,7.8721,7.8774,7.8563,7.8563,287500.0
2009-06-30 15:05:00,14.88,14.91,14.88,14.9,265900.0,7.8563,7.8721,7.8563,7.8668,265900.0
2009-06-30 15:10:00,14.9,14.93,14.89,14.92,480500.0,7.8668,7.8827,7.8616,7.8774,480500.0
2009-06-30 15:15:00,14.92,14.93,14.89,14.91,581500.0,7.8774,7.8827,7.8616,7.8721,581500.0
2009-06-30 15:20:00,14.9,14.95,14.89,14.95,358500.0,7.8668,7.8932,7.8616,7.8932,358500.0
2009-06-30 15:25:00,14.95,14.96,14.93,14.94,619700.0,7.8932,7.8985,7.8827,7.888,619700.0
2009-06-30 15:30:00,14.94,15.0,14.94,14.99,631000.0,7.888,7.9196,7.888,7.9144,631000.0
2009-06-30 15:35:00,15.0,15.04,14.97,15.02,1038700.0,7.9196,7.9408,7.9038,7.9302,1038700.0
2009-06-30 15:40:00,15.01,15.02,14.97,14.97,818900.0,7.9249,7.9302,7.9038,7.9038,818900.0
2009-06-30 15:45:00,14.98,15.01,14.96,15.0,867700.0,7.9091,7.9249,7.8985,7.9196,867700.0
2009-06-30 15:50:00,15.0,15.01,14.95,14.95,1249700.0,7.9196,7.9249,7.8932,7.8932,1249700.0
2009-06-30 15:55:00,14.95,15.07,14.93,14.99,2290400.0,7.8932,7.9566,7.8827,7.9144,2290400.0
2009-07-01 09:30:00,14.97,14.99,14.91,14.96,1027100.0,7.9038,7.9144,7.8721,7.8985,1027100.0
2009-07-01 09:35:00,14.96,15.02,14.95,14.96,941900.0,7.8985,7.9302,7.8932,7.8985,941900.0
2009-07-01 09:40:00,14.96,14.98,14.89,14.95,719200.0,7.8985,7.9091,7.8616,7.8932,719200.0
2009-07-01 09:45:00,14.95,14.97,14.91,14.97,509500.0,7.8932,7.9038,7.8721,7.9038,509500.0
2009-07-01 09:50:00,14.98,15.04,14.93,14.94,830400.0,7.9091,7.9408,7.8827,7.888,830400.0
2009-07-01 09:55:00,14.93,14.98,14.93,14.97,473900.0,7.8827,7.9091,7.8827,7.9038,473900.0
2009-07-01 10:00:00,14.96,14.97,14.85,14.86,858800.0,7.8985,7.9038,7.8404,7.8457,858800.0
2009-07-01 10:05:00,14.85,14.87,14.83,14.86,556500.0,7.8404,7.851,7.8299,7.8457,556500.0
2009-07-01 10:10:00,14.86,14.89,14.85,14.88,1011300.0,7.8457,7.8616,7.8404,7.8563,1011300.0
2009-07-01 10:15:00,14.88,14.92,14.87,14.91,903300.0,7.8563,7.8774,7.851,7.8721,903300.0
2009-07-01 10:20:00,14.9,14.94,14.89,14.91,590300.0,7.8668,7.888,7.8616,7.8721,590300.0
2009-07-01 10:25:00,14.91,14.99,14.91,14.99,760000.0,7.8721,7.9144,7.8721,7.9144,760000.0
2009-07-01 10:30:00,14.99,15.02,14.94,14.96,1476400.0,7.9144,7.9302,7.888,7.8985,1476400.0
2009-07-01 10:35:00,14.97,14.98,14.96,14.96,266800.0,7.9038,7.9091,7.8985,7.8985,266800.0
2009-07-01 10:40:00,14.97,14.98,14.96,14.97,343300.0,7.9038,7.9091,7.8985,7.9038,343300.0
2009-07-01 10:45:00,14.97,15.0,14.96,15.0,529100.0,7.9038,7.9196,7.8985,7.9196,529100.0
2009-07-01 10:50:00,15.0,15.0,14.94,14.94,586000.0,7.9196,7.9196,7.888,7.888,586000.0
2009-07-01 10:55:00,14.95,14.98,14.94,14.96,518700.0,7.8932,7.9091,7.888,7.8985,518700.0
2009-07-01 11:00:00,14.97,14.98,14.94,14.95,585100.0,7.9038,7.9091,7.888,7.8932,585100.0
2009-07-01 11:05:00,14.95,14.98,14.86,14.93,3314800.0,7.8932,7.9091,7.8457,7.8827,3314800.0
2009-07-01 11:10:00,14.92,14.93,14.78,14.8,2310500.0,7.8774,7.8827,7.8035,7.814,2310500.0
2009-07-01 11:15:00,14.79,14.82,14.73,14.79,1854300.0,7.8088,7.8246,7.7771,7.8088,1854300.0
2009-07-01 11:20:00,14.78,14.82,14.75,14.81,1124200.0,7.8035,7.8246,7.7876,7.8193,1124200.0
2009-07-01 11:25:00,14.82,14.86,14.81,14.82,512300.0,7.8246,7.8457,7.8193,7.8246,512300.0
2009-07-01 11:30:00,14.82,14.87,14.81,14.84,562300.0,7.8246,7.851,7.8193,7.8352,562300.0
2009-07-01 11:35:00,14.84,14.87,14.83,14.86,383500.0,7.8352,7.851,7.8299,7.8457,383500.0
2009-07-01 11:40:00,14.86,14.86,14.83,14.84,258800.0,7.8457,7.8457,7.8299,7.8352,258800.0
2009-07-01 11:45:00,14.84,14.87,14.83,14.85,367900.0,7.8352,7.851,7.8299,7.8404,367900.0
2009-07-01 11:50:00,14.86,14.91,14.85,14.91,588500.0,7.8457,7.8721,7.8404,7.8721,588500.0
2009-07-01 11:55:00,14.91,14.92,14.86,14.88,632700.0,7.8721,7.8774,7.8457,7.8563,632700.0
2009-07-01 12:00:00,14.88,14.89,14.86,14.88,478800.0,7.8563,7.8616,7.8457,7.8563,478800.0
2009-07-01 12:05:00,14.88,14.88,14.87,14.87,163600.0,7.8563,7.8563,7.851,7.851,163600.0
2009-07-01 12:10:00,14.87,14.89,14.83,14.85,707700.0,7.851,7.8616,7.8299,7.8404,707700.0
2009-07-01 12:15:00,14.85,14.88,14.84,14.86,382400.0,7.8404,7.8563,7.8352,7.8457,382400.0
2009-07-01 12:20:00,14.86,14.87,14.82,14.83,459300.0,7.8457,7.851,7.8246,7.8299,459300.0
2009-07-01 12:25:00,14.82,14.85,14.82,14.85,624600.0,7.8246,7.8404,7.8246,7.8404,624600.0
2009-07-01 12:30:00,14.85,14.85,14.82,14.83,253500.0,7.8404,7.8404,7.8246,7.8299,253500.0
2009-07-01 12:35:00,14.83,14.83,14.81,14.83,181500.0,7.8299,7.8299,7.8193,7.8299,181500.0
2009-07-01 12:40:00,14.82,14.86,14.82,14.86,358100.0,7.8246,7.8457,7.8246,7.8457,358100.0
2009-07-01 12:45:00,14.86,14.86,14.84,14.85,94700.0,7.8457,7.8457,7.8352,7.8404,94700.0
2009-07-01 12:50:00,14.85,14.85,14.82,14.84,597400.0,7.8404,7.8404,7.8246,7.8352,597400.0
2009-07-01 12:55:00,14.83,14.84,14.81,14.82,294900.0,7.8299,7.8352,7.8193,7.8246,294900.0
2009-07-01 13:00:00,14.82,14.82,14.79,14.8,381000.0,7.8246,7.8246,7.8088,7.814,381000.0
2009-07-01 13:05:00,14.8,14.82,14.79,14.82,446400.0,7.814,7.8246,7.8088,7.8246,446400.0
2009-07-01 13:10:00,14.82,14.83,14.81,14.82,220100.0,7.8246,7.8299,7.8193,7.8246,220100.0
2009-07-01 13:15:00,14.82,14.83,14.8,14.83,265700.0,7.8246,7.8299,7.814,7.8299,265700.0
2009-07-01 13:20:00,14.83,14.89,14.83,14.88,361500.0,7.8299,7.8616,7.8299,7.8563,361500.0
2009-07-01 13:25:00,14.89,14.91,14.87,14.88,440100.0,7.8616,7.8721,7.851,7.8563,440100.0
2009-07-01 13:30:00,14.87,14.88,14.86,14.88,281200.0,7.851,7.8563,7.8457,7.8563,281200.0
2009-07-01 13:35:00,14.87,14.88,14.86,14.86,219300.0,7.851,7.8563,7.8457,7.8457,219300.0
2009-07-01 13:40:00,14.86,14.88,14.86,14.88,155600.0,7.8457,7.8563,7.8457,7.8563,155600.0
2009-07-01 13:45:00,14.88,14.89,14.86,14.89,205600.0,7.8563,7.8616,7.8457,7.8616,205600.0
2009-07-01 13:50:00,14.89,14.9,14.88,14.9,142400.0,7.8616,7.8668,7.8563,7.8668,142400.0
2009-07-01 13:55:00,14.9,14.91,14.89,14.91,155600.0,7.8668,7.8721,7.8616,7.8721,155600.0
2009-07-01 14:00:00,14.9,14.91,14.85,14.88,522600.0,7.8668,7.8721,7.8404,7.8563,522600.0
2009-07-01 14:05:00,14.88,14.89,14.87,14.89,118100.0,7.8563,7.8616,7.851,7.8616,118100.0
2009-07-01 14:10:00,14.89,14.89,14.88,14.89,237400.0,7.8616,7.8616,7.8563,7.8616,237400.0
2009-07-01 14:15:00,14.89,14.89,14.87,14.89,256900.0,7.8616,7.8616,7.851,7.8616,256900.0
2009-07-01 14:20:00,14.9,14.91,14.89,14.9,244100.0,7.8668,7.8721,7.8616,7.8668,244100.0
2009-07-01 14:25:00,14.89,14.92,14.89,14.9,329600.0,7.8616,7.8774,7.8616,7.8668,329600.0
2009-07-01 14:30:00,14.9,14.9,14.89,14.9,137400.0,7.8668,7.8668,7.8616,7.8668,137400.0
2009-07-01 14:35:00,14.89,14.91,14.89,14.91,196400.0,7.8616,7.8721,7.8616,7.8721,196400.0
2009-07-01 14:40:00,14.91,14.92,14.9,14.92,147300.0,7.8721,7.8774,7.8668,7.8774,147300.0
2009-07-01 14:45:00,14.92,14.94,14.91,14.94,206600.0,7.8774,7.888,7.8721,7.888,206600.0
2009-07-01 14:50:00,14.94,14.94,14.9,14.9,271300.0,7.888,7.888,7.8668,7.8668,271300.0
2009-07-01 14:55:00,14.9,14.92,14.89,14.92,198700.0,7.8668,7.8774,7.8616,7.8774,198700.0
2009-07-01 15:00:00,14.92,14.92,14.91,14.92,87400.0,7.8774,7.8774,7.8721,7.8774,87400.0
2009-07-01 15:05:00,14.91,14.95,14.91,14.93,754200.0,7.8721,7.8932,7.8721,7.8827,754200.0
2009-07-01 15:10:00,14.94,14.94,14.91,14.91,204500.0,7.888,7.888,7.8721,7.8721,204500.0
2009-07-01 15:15:00,14.91,14.94,14.88,14.9,986100.0,7.8721,7.888,7.8563,7.8668,986100.0
2009-07-01 15:20:00,14.9,14.92,14.88,14.91,495700.0,7.8668,7.8774,7.8563,7.8721,495700.0
2009-07-01 15:25:00,14.91,14.92,14.89,14.9,220300.0,7.8721,7.8774,7.8616,7.8668,220300.0
2009-07-01 15:30:00,14.89,14.92,14.88,14.91,274800.0,7.8616,7.8774,7.8563,7.8721,274800.0
2009-07-01 15:35:00,14.91,14.92,14.89,14.91,317300.0,7.8721,7.8774,7.8616,7.8721,317300.0
2009-07-01 15:40:00,14.91,14.93,14.88,14.91,711300.0,7.8721,7.8827,7.8563,7.8721,711300.0
2009-07-01 15:45:00,14.91,14.92,14.89,14.9,562200.0,7.8721,7.8774,7.8616,7.8668,562200.0
2009-07-01 15:50:00,14.9,14.92,14.89,14.9,698100.0,7.8668,7.8774,7.8616,7.8668,698100.0
2009-07-01 15:55:00,14.9,14.92,14.86,14.89,1659200.0,7.8668,7.8774,7.8457,7.8616,1659200.0
2009-07-02 09:30:00,14.78,14.8,14.6,14.62,907600.0,7.8035,7.814,7.7084,7.719,907600.0
2009-07-02 09:35:00,14.62,14.65,14.54,14.55,1083100.0,7.719,7.7348,7.6768,7.682,1083100.0
2009-07-02 09:40:00,14.55,14.56,14.51,14.56,802400.0,7.682,7.6873,7.6609,7.6873,802400.0
2009-07-02 09:45:00,14.55,14.63,14.54,14.62,719200.0,7.682,7.7243,7.6768,7.719,719200.0
2009-07-02 09:50:00,14.63,14.64,14.54,14.56,851700.0,7.7243,7.7296,7.6768,7.6873,851700.0
2009-07-02 09:55:00,14.57,14.58,14.56,14.58,321900.0,7.6926,7.6979,7.6873,7.6979,321900.0
2009-07-02 10:00:00,14.58,14.61,14.56,14.56,838400.0,7.6979,7.7137,7.6873,7.6873,838400.0
2009-07-02 10:05:00,14.56,14.57,14.5,14.51,1062500.0,7.6873,7.6926,7.6556,7.6609,1062500.0
2009-07-02 10:10:00,14.52,14.57,14.5,14.56,868800.0,7.6662,7.6926,7.6556,7.6873,868800.0
2009-07-02 10:15:00,14.56,14.58,14.55,14.57,799700.0,7.6873,7.6979,7.682,7.6926,799700.0
2009-07-02 10:20:00,14.57,14.6,14.57,14.59,430500.0,7.6926,7.7084,7.6926,7.7032,430500.0
2009-07-02 10:25:00,14.58,14.6,14.57,14.57,297700.0,7.6979,7.7084,7.6926,7.6926,297700.0
2009-07-02 10:30:00,14.58,14.59,14.53,14.53,833800.0,7.6979,7.7032,7.6715,7.6715,833800.0
2009-07-02 10:35:00,14.53,14.56,14.53,14.55,791700.0,7.6715,7.6873,7.6715,7.682,791700.0
2009-07-02 10:40:00,14.54,14.55,14.53,14.54,601400.0,7.6768,7.682,7.6715,7.6768,601400.0
2009-07-02 10:45:00,14.54,14.56,14.53,14.55,620300.0,7.6768,7.6873,7.6715,7.682,620300.0
2009-07-02 10:50:00,14.55,14.57,14.53,14.57,895200.0,7.682,7.6926,7.6715,7.6926,895200.0
2009-07-02 10:55:00,14.57,14.59,14.55,14.55,344100.0,7.6926,7.7032,7.682,7.682,344100.0
2009-07-02 11:00:00,14.55,14.56,14.53,14.53,233800.0,7.682,7.6873,7.6715,7.6715,233800.0
2009-07-02 11:05:00,14.54,14.54,14.52,14.52,301700.0,7.6768,7.6768,7.6662,7.6662,301700.0
2009-07-02 11:10:00,14.52,14.54,14.52,14.52,257500.0,7.6662,7.6768,7.6662,7.6662,257500.0
2009-07-02 11:15:00,14.52,14.53,14.51,14.51,413400.0,7.6662,7.6715,7.6609,7.6609,413400.0
2009-07-02 11:20:00,14.51,14.52,14.5,14.5,690200.0,7.6609,7.6662,7.6556,7.6556,690200.0
2009-07-02 11:25:00,14.51,14.52,14.48,14.48,676800.0,7.6609,7.6662,7.6451,7.6451,676800.0
2009-07-02 11:30:00,14.48,14.48,14.45,14.46,478500.0,7.6451,7.6451,7.6293,7.6345,478500.0
2009-07-02 11:35:00,14.47,14.52,14.46,14.48,424600.0,7.6398,7.6662,7.6345,7.6451,424600.0
2009-07-02 11:40:00,14.48,14.5,14.45,14.46,411000.0,7.6451,7.6556,7.6293,7.6345,411000.0
2009-07-02 11:45:00,14.46,14.49,14.44,14.49,340800.0,7.6345,7.6504,7.624,7.6504,340800.0
2009-07-02 11:50:00,14.49,14.51,14.47,14.49,554800.0,7.6504,7.6609,7.6398,7.6504,554800.0
2009-07-02 11:55:00,14.49,14.52,14.49,14.52,185600.0,7.6504,7.6662,7.6504,7.6662,185600.0
2009-07-02 12:00:00,14.52,14.52,14.51,14.51,117300.0,7.6662,7.6662,7.6609,7.6609,117300.0
2009-07-02 12:05:00,14.52,14.52,14.5,14.51,268600.0,7.6662,7.6662,7.6556,7.6609,268600.0
2009-07-02 12:10:00,14.51,14.53,14.47,14.53,535500.0,7.6609,7.6715,7.6398,7.6715,535500.0
2009-07-02 12:15:00,14.53,14.53,14.5,14.5,215400.0,7.6715,7.6715,7.6556,7.6556,215400.0
2009-07-02 12:20:00,14.51,14.53,14.49,14.51,248500.0,7.6609,7.6715,7.6504,7.6609,248500.0
2009-07-02 12:25:00,14.52,14.52,14.5,14.51,155500.0,7.6662,7.6662,7.6556,7.6609,155500.0
2009-07-02 12:30:00,14.51,14.51,14.49,14.5,320800.0,7.6609,7.6609,7.6504,7.6556,320800.0
2009-07-02 12:35:00,14.5,14.51,14.49,14.51,193800.0,7.6556,7.6609,7.6504,7.6609,193800.0
2009-07-02 12:40:00,14.51,14.52,14.49,14.5,351600.0,7.6609,7.6662,7.6504,7.6556,351600.0
2009-07-02 12:45:00,14.5,14.52,14.48,14.51,394600.0,7.6556,7.6662,7.6451,7.6609,394600.0
2009-07-02 12:50:00,14.51,14.54,14.51,14.53,291700.0,7.6609,7.6768,7.6609,7.6715,291700.0
2009-07-02 12:55:00,14.53,14.54,14.53,14.53,74000.0,7.6715,7.6768,7.6715,7.6715,74000.0
2009-07-02 13:00:00,14.54,14.55,14.53,14.54,118300.0,7.6768,7.682,7.6715,7.6768,118300.0
2009-07-02 13:05:00,14.55,14.55,14.54,14.55,60400.0,7.682,7.682,7.6768,7.682,60400.0
2009-07-02 13:10:00,14.55,14.57,14.54,14.56,268200.0,7.682,7.6926,7.6768,7.6873,268200.0
2009-07-02 13:15:00,14.57,14.58,14.56,14.58,189600.0,7.6926,7.6979,7.6873,7.6979,189600.0
2009-07-02 13:20:00,14.58,14.58,14.55,14.55,468000.0,7.6979,7.6979,7.682,7.682,468000.0
2009-07-02 13:25:00,14.56,14.56,14.54,14.54,183100.0,7.6873,7.6873,7.6768,7.6768,183100.0
2009-07-02 13:30:00,14.54,14.55,14.53,14.53,294000.0,7.6768,7.682,7.6715,7.6715,294000.0
2009-07-02 13:35:00,14.53,14.54,14.52,14.53,193400.0,7.6715,7.6768,7.6662,7.6715,193400.0
2009-07-02 13:40:00,14.53,14.57,14.53,14.55,257300.0,7.6715,7.6926,7.6715,7.682,257300.0
2009-07-02 13:45:00,14.56,14.56,14.55,14.55,60700.0,7.6873,7.6873,7.682,7.682,60700.0
2009-07-02 13:50:00,14.56,14.57,14.55,14.55,560100.0,7.6873,7.6926,7.682,7.682,560100.0
2009-07-02 13:55:00,14.56,14.57,14.55,14.57,163300.0,7.6873,7.6926,7.682,7.6926,163300.0
2009-07-02 14:00:00,14.57,14.6,14.56,14.59,485100.0,7.6926,7.7084,7.6873,7.7032,485100.0
2009-07-02 14:05:00,14.58,14.6,14.58,14.6,124300.0,7.6979,7.7084,7.6979,7.7084,124300.0
2009-07-02 14:10:00,14.6,14.62,14.58,14.59,478000.0,7.7084,7.719,7.6979,7.7032,478000.0
2009-07-02 14:15:00,14.6,14.6,14.55,14.56,252100.0,7.7084,7.7084,7.682,7.6873,252100.0
2009-07-02 14:20:00,14.56,14.58,14.55,14.56,290900.0,7.6873,7.6979,7.682,7.6873,290900.0
2009-07-02 14:25:00,14.57,14.57,14.54,14.54,164500.0,7.6926,7.6926,7.6768,7.6768,164500.0
2009-07-02 14:30:00,14.54,14.55,14.53,14.53,192600.0,7.6768,7.682,7.6715,7.6715,192600.0
2009-07-02 14:35:00,14.54,14.57,14.53,14.57,224900.0,7.6768,7.6926,7.6715,7.6926,224900.0
2009-07-02 14:40:00,14.57,14.66,14.56,14.56,164700.0,7.6926,7.7401,7.6873,7.6873,164700.0
2009-07-02 14:45:00,14.57,14.57,14.55,14.56,235200.0,7.6926,7.6926,7.682,7.6873,235200.0
2009-07-02 14:50:00,14.55,14.56,14.55,14.56,138900.0,7.682,7.6873,7.682,7.6873,138900.0
2009-07-02 14:55:00,14.56,14.58,14.55,14.57,266400.0,7.6873,7.6979,7.682,7.6926,266400.0
2009-07-02 15:00:00,14.58,14.59,14.57,14.57,332600.0,7.6979,7.7032,7.6926,7.6926,332600.0
2009-07-02 15:05:00,14.58,14.6,14.57,14.59,443200.0,7.6979,7.7084,7.6926,7.7032,443200.0
2009-07-02 15:10:00,14.59,14.59,14.57,14.58,364700.0,7.7032,7.7032,7.6926,7.6979,364700.0
2009-07-02 15:15:00,14.59,14.59,14.55,14.56,539300.0,7.7032,7.7032,7.682,7.6873,539300.0
2009-07-02 15:20:00,14.56,14.56,14.48,14.49,621700.0,7.6873,7.6873,7.6451,7.6504,621700.0
2009-07-02 15:25:00,14.49,14.5,14.46,14.48,588600.0,7.6504,7.6556,7.6345,7.6451,588600.0
2009-07-02 15:30:00,14.48,14.5,14.46,14.48,1005800.0,7.6451,7.6556,7.6345,7.6451,1005800.0
2009-07-02 15:35:00,14.48,14.52,14.45,14.51,1156300.0,7.6451,7.6662,7.6293,7.6609,1156300.0
2009-07-02 15:40:00,14.51,14.55,14.49,14.54,986400.0,7.6609,7.682,7.6504,7.6768,986400.0
2009-07-02 15:45:00,14.54,14.57,14.52,14.56,990400.0,7.6768,7.6926,7.6662,7.6873,990400.0
2009-07-02 15:50:00,14.57,14.57,14.53,14.54,1095400.0,7.6926,7.6926,7.6715,7.6768,1095400.0
2009-07-02 15:55:00,14.55,14.56,14.49,14.49,2152500.0,7.682,7.6873,7.6504,7.6504,2152500.0
2009-07-06 09:30:00,14.4,14.5,14.36,14.48,1019800.0,7.6029,7.6556,7.5817,7.6451,1019800.0
2009-07-06 09:35:00,14.48,14.57,14.45,14.52,1129600.0,7.6451,7.6926,7.6293,7.6662,1129600.0
2009-07-06 09:40:00,14.52,14.52,14.46,14.5,642000.0,7.6662,7.6662,7.6345,7.6556,642000.0
2009-07-06 09:45:00,14.49,14.52,14.48,14.5,690700.0,7.6504,7.6662,7.6451,7.6556,690700.0
2009-07-06 09:50:00,14.5,14.52,14.48,14.49,438600.0,7.6556,7.6662,7.6451,7.6504,438600.0
2009-07-06 09:55:00,14.49,14.5,14.45,14.48,538000.0,7.6504,7.6556,7.6293,7.6451,538000.0
2009-07-06 10:00:00,14.47,14.5,14.43,14.44,721300.0,7.6398,7.6556,7.6187,7.624,721300.0
2009-07-06 10:05:00,14.44,14.45,14.39,14.39,1456600.0,7.624,7.6293,7.5976,7.5976,1456600.0
2009-07-06 10:10:00,14.39,14.41,14.37,14.38,785600.0,7.5976,7.6081,7.587,7.5923,785600.0
2009-07-06 10:15:00,14.38,14.41,14.36,14.37,463800.0,7.5923,7.6081,7.5817,7.587,463800.0
2009-07-06 10:20:00,14.38,14.38,14.33,14.35,1070000.0,7.5923,7.5923,7.5659,7.5765,1070000.0
2009-07-06 10:25:00,14.35,14.35,14.34,14.34,479700.0,7.5765,7.5765,7.5712,7.5712,479700.0
2009-07-06 10:30:00,14.34,14.35,14.3,14.3,1431900.0,7.5712,7.5765,7.5501,7.5501,1431900.0
2009-07-06 10:35:00,14.31,14.32,14.3,14.31,593300.0,7.5553,7.5606,7.5501,7.5553,593300.0
2009-07-06 10:40:00,14.31,14.31,14.27,14.31,666500.0,7.5553,7.5553,7.5342,7.5553,666500.0
2009-07-06 10:45:00,14.31,14.31,14.27,14.31,639800.0,7.5553,7.5553,7.5342,7.5553,639800.0
2009-07-06 10:50:00,14.31,14.34,14.3,14.34,379300.0,7.5553,7.5712,7.5501,7.5712,379300.0
2009-07-06 10:55:00,14.34,14.35,14.33,14.34,326100.0,7.5712,7.5765,7.5659,7.5712,326100.0
2009-07-06 11:00:00,14.35,14.36,14.34,14.35,390500.0,7.5765,7.5817,7.5712,7.5765,390500.0
2009-07-06 11:05:00,14.35,14.36,14.31,14.35,659600.0,7.5765,7.5817,7.5553,7.5765,659600.0
2009-07-06 11:10:00,14.36,14.4,14.35,14.38,529300.0,7.5817,7.6029,7.5765,7.5923,529300.0
2009-07-06 11:15:00,14.38,14.4,14.36,14.36,574200.0,7.5923,7.6029,7.5817,7.5817,574200.0
2009-07-06 11:20:00,14.36,14.39,14.36,14.38,473800.0,7.5817,7.5976,7.5817,7.5923,473800.0
2009-07-06 11:25:00,14.38,14.38,14.37,14.37,293500.0,7.5923,7.5923,7.587,7.587,293500.0
2009-07-06 11:30:00,14.38,14.38,14.36,14.37,569800.0,7.5923,7.5923,7.5817,7.587,569800.0
2009-07-06 11:35:00,14.36,14.47,14.33,14.35,1239900.0,7.5817,7.6398,7.5659,7.5765,1239900.0
2009-07-06 11:40:00,14.34,14.35,14.32,14.32,504700.0,7.5712,7.5765,7.5606,7.5606,504700.0
2009-07-06 11:45:00,14.32,14.37,14.32,14.37,567200.0,7.5606,7.587,7.5606,7.587,567200.0
2009-07-06 11:50:00,14.36,14.38,14.36,14.36,404200.0,7.5817,7.5923,7.5817,7.5817,404200.0
2009-07-06 11:55:00,14.37,14.37,14.34,14.35,286900.0,7.587,7.587,7.5712,7.5765,286900.0
2009-07-06 12:00:00,14.34,14.35,14.34,14.34,153700.0,7.5712,7.5765,7.5712,7.5712,153700.0
2009-07-06 12:05:00,14.34,14.35,14.34,14.34,117100.0,7.5712,7.5765,7.5712,7.5712,117100.0
2009-07-06 12:10:00,14.35,14.35,14.34,14.34,198600.0,7.5765,7.5765,7.5712,7.5712,198600.0
2009-07-06 12:15:00,14.34,14.35,14.34,14.35,115600.0,7.5712,7.5765,7.5712,7.5765,115600.0
2009-07-06 12:20:00,14.35,14.35,14.34,14.34,193800.0,7.5765,7.5765,7.5712,7.5712,193800.0
2009-07-06 12:25:00,14.35,14.35,14.31,14.32,684500.0,7.5765,7.5765,7.5553,7.5606,684500.0
2009-07-06 12:30:00,14.31,14.32,14.29,14.32,507100.0,7.5553,7.5606,7.5448,7.5606,507100.0
2009-07-06 12:35:00,14.32,14.32,14.31,14.32,163600.0,7.5606,7.5606,7.5553,7.5606,163600.0
2009-07-06 12:40:00,14.31,14.33,14.31,14.32,428300.0,7.5553,7.5659,7.5553,7.5606,428300.0
2009-07-06 12:45:00,14.32,14.32,14.31,14.32,154100.0,7.5606,7.5606,7.5553,7.5606,154100.0
2009-07-06 12:50:00,14.31,14.33,14.31,14.33,198400.0,7.5553,7.5659,7.5553,7.5659,198400.0
2009-07-06 12:55:00,14.33,14.37,14.32,14.34,783800.0,7.5659,7.587,7.5606,7.5712,783800.0
2009-07-06 13:00:00,14.35,14.37,14.34,14.36,269800.0,7.5765,7.587,7.5712,7.5817,269800.0
2009-07-06 13:05:00,14.37,14.38,14.36,14.38,329600.0,7.587,7.5923,7.5817,7.5923,329600.0
2009-07-06 13:10:00,14.38,14.38,14.37,14.38,123500.0,7.5923,7.5923,7.587,7.5923,123500.0
2009-07-06 13:15:00,14.38,14.43,14.38,14.43,540900.0,7.5923,7.6187,7.5923,7.6187,540900.0
2009-07-06 13:20:00,14.43,14.47,14.42,14.47,534900.0,7.6187,7.6398,7.6134,7.6398,534900.0
2009-07-06 13:25:00,14.47,14.47,14.43,14.45,1872700.0,7.6398,7.6398,7.6187,7.6293,1872700.0
2009-07-06 13:30:00,14.44,14.45,14.41,14.42,1187500.0,7.624,7.6293,7.6081,7.6134,1187500.0
2009-07-06 13:35:00,14.41,14.44,14.4,14.42,1182900.0,7.6081,7.624,7.6029,7.6134,1182900.0
2009-07-06 13:40:00,14.42,14.44,14.41,14.43,260700.0,7.6134,7.624,7.6081,7.6187,260700.0
2009-07-06 13:45:00,14.43,14.45,14.39,14.39,968700.0,7.6187,7.6293,7.5976,7.5976,968700.0
2009-07-06 13:50:00,14.39,14.4,14.39,14.39,312700.0,7.5976,7.6029,7.5976,7.5976,312700.0
2009-07-06 13:55:00,14.39,14.42,14.38,14.42,484000.0,7.5976,7.6134,7.5923,7.6134,484000.0
2009-07-06 14:00:00,14.42,14.42,14.41,14.41,181000.0,7.6134,7.6134,7.6081,7.6081,181000.0
2009-07-06 14:05:00,14.42,14.42,14.41,14.41,160700.0,7.6134,7.6134,7.6081,7.6081,160700.0
2009-07-06 14:10:00,14.41,14.43,14.41,14.42,193000.0,7.6081,7.6187,7.6081,7.6134,193000.0
2009-07-06 14:15:00,14.42,14.42,14.37,14.37,510400.0,7.6134,7.6134,7.587,7.587,510400.0
2009-07-06 14:20:00,14.38,14.4,14.36,14.38,703100.0,7.5923,7.6029,7.5817,7.5923,703100.0
2009-07-06 14:25:00,14.37,14.4,14.37,14.4,338100.0,7.587,7.6029,7.587,7.6029,338100.0
2009-07-06 14:30:00,14.4,14.4,14.36,14.38,817500.0,7.6029,7.6029,7.5817,7.5923,817500.0
2009-07-06 14:35:00,14.39,14.4,14.38,14.4,363100.0,7.5976,7.6029,7.5923,7.6029,363100.0
2009-07-06 14:40:00,14.4,14.4,14.36,14.38,626500.0,7.6029,7.6029,7.5817,7.5923,626500.0
2009-07-06 14:45:00,14.38,14.41,14.37,14.37,656200.0,7.5923,7.6081,7.587,7.587,656200.0
2009-07-06 14:50:00,14.37,14.4,14.36,14.4,324900.0,7.587,7.6029,7.5817,7.6029,324900.0
2009-07-06 14:55:00,14.4,14.41,14.39,14.41,395700.0,7.6029,7.6081,7.5976,7.6081,395700.0
2009-07-06 15:00:00,14.41,14.46,14.4,14.45,1164500.0,7.6081,7.6345,7.6029,7.6293,1164500.0
2009-07-06 15:05:00,14.45,14.47,14.43,14.46,966200.0,7.6293,7.6398,7.6187,7.6345,966200.0
2009-07-06 15:10:00,14.46,14.49,14.45,14.47,985600.0,7.6345,7.6504,7.6293,7.6398,985600.0
2009-07-06 15:15:00,14.47,14.51,14.47,14.5,1307100.0,7.6398,7.6609,7.6398,7.6556,1307100.0
2009-07-06 15:20:00,14.5,14.5,14.49,14.5,195300.0,7.6556,7.6556,7.6504,7.6556,195300.0
2009-07-06 15:25:00,14.5,14.51,14.49,14.5,1040500.0,7.6556,7.6609,7.6504,7.6556,1040500.0
2009-07-06 15:30:00,14.49,14.51,14.46,14.48,1132300.0,7.6504,7.6609,7.6345,7.6451,1132300.0
2009-07-06 15:35:00,14.48,14.51,14.48,14.5,1134800.0,7.6451,7.6609,7.6451,7.6556,1134800.0
2009-07-06 15:40:00,14.5,14.55,14.5,14.54,1255600.0,7.6556,7.682,7.6556,7.6768,1255600.0
2009-07-06 15:45:00,14.55,14.61,14.54,14.6,1343900.0,7.682,7.7137,7.6768,7.7084,1343900.0
2009-07-06 15:50:00,14.6,14.61,14.56,14.58,1522300.0,7.7084,7.7137,7.6873,7.6979,1522300.0
2009-07-06 15:55:00,14.59,14.61,14.55,14.57,1916600.0,7.7032,7.7137,7.682,7.6926,1916600.0
2009-07-07 09:30:00,14.55,14.65,14.45,14.59,1998100.0,7.682,7.7348,7.6293,7.7032,1998100.0
2009-07-07 09:35:00,14.58,14.67,14.55,14.6,906600.0,7.6979,7.7454,7.682,7.7084,906600.0
2009-07-07 09:40:00,14.6,14.71,14.56,14.68,1691400.0,7.7084,7.7665,7.6873,7.7507,1691400.0
2009-07-07 09:45:00,14.68,14.73,14.67,14.73,813800.0,7.7507,7.7771,7.7454,7.7771,813800.0
2009-07-07 09:50:00,14.72,14.84,14.71,14.8,1256200.0,7.7718,7.8352,7.7665,7.814,1256200.0
2009-07-07 09:55:00,14.8,14.84,14.79,14.82,949400.0,7.814,7.8352,7.8088,7.8246,949400.0
2009-07-07 10:00:00,14.81,14.83,14.78,14.78,904800.0,7.8193,7.8299,7.8035,7.8035,904800.0
2009-07-07 10:05:00,14.79,14.82,14.77,14.81,1089200.0,7.8088,7.8246,7.7982,7.8193,1089200.0
2009-07-07 10:10:00,14.81,14.81,14.72,14.73,1962400.0,7.8193,7.8193,7.7718,7.7771,1962400.0
2009-07-07 10:15:00,14.74,14.76,14.67,14.73,1016100.0,7.7824,7.7929,7.7454,7.7771,1016100.0
2009-07-07 10:20:00,14.74,14.74,14.67,14.67,651600.0,7.7824,7.7824,7.7454,7.7454,651600.0
2009-07-07 10:25:00,14.67,14.74,14.67,14.7,699000.0,7.7454,7.7824,7.7454,7.7612,699000.0
2009-07-07 10:30:00,14.7,14.71,14.69,14.7,174000.0,7.7612,7.7665,7.756,7.7612,174000.0
2009-07-07 10:35:00,14.7,14.72,14.67,14.68,944100.0,7.7612,7.7718,7.7454,7.7507,944100.0
2009-07-07 10:40:00,14.69,14.71,14.68,14.71,222400.0,7.756,7.7665,7.7507,7.7665,222400.0
2009-07-07 10:45:00,14.7,14.72,14.7,14.72,228600.0,7.7612,7.7718,7.7612,7.7718,228600.0
2009-07-07 10:50:00,14.72,14.79,14.71,14.78,827300.0,7.7718,7.8088,7.7665,7.8035,827300.0
2009-07-07 10:55:00,14.79,14.8,14.76,14.78,394700.0,7.8088,7.814,7.7929,7.8035,394700.0
2009-07-07 11:00:00,14.79,14.82,14.78,14.82,609200.0,7.8088,7.8246,7.8035,7.8246,609200.0
2009-07-07 11:05:00,14.82,14.82,14.75,14.77,1222900.0,7.8246,7.8246,7.7876,7.7982,1222900.0
2009-07-07 11:10:00,14.77,14.77,14.76,14.76,549700.0,7.7982,7.7982,7.7929,7.7929,549700.0
2009-07-07 11:15:00,14.77,14.77,14.76,14.77,121600.0,7.7982,7.7982,7.7929,7.7982,121600.0
2009-07-07 11:20:00,14.77,14.77,14.76,14.76,96200.0,7.7982,7.7982,7.7929,7.7929,96200.0
2009-07-07 11:25:00,14.77,14.77,14.68,14.68,652700.0,7.7982,7.7982,7.7507,7.7507,652700.0
2009-07-07 11:30:00,14.69,14.73,14.67,14.73,704300.0,7.756,7.7771,7.7454,7.7771,704300.0
2009-07-07 11:35:00,14.73,14.75,14.69,14.69,624100.0,7.7771,7.7876,7.756,7.756,624100.0
2009-07-07 11:40:00,14.69,14.7,14.66,14.66,412000.0,7.756,7.7612,7.7401,7.7401,412000.0
2009-07-07 11:45:00,14.66,14.7,14.65,14.7,538300.0,7.7401,7.7612,7.7348,7.7612,538300.0
2009-07-07 11:50:00,14.69,14.71,14.69,14.71,197300.0,7.756,7.7665,7.756,7.7665,197300.0
2009-07-07 11:55:00,14.71,14.72,14.66,14.66,465400.0,7.7665,7.7718,7.7401,7.7401,465400.0
2009-07-07 12:00:00,14.66,14.67,14.63,14.63,274100.0,7.7401,7.7454,7.7243,7.7243,274100.0
2009-07-07 12:05:00,14.63,14.65,14.62,14.63,230800.0,7.7243,7.7348,7.719,7.7243,230800.0
2009-07-07 12:10:00,14.62,14.63,14.61,14.61,185400.0,7.719,7.7243,7.7137,7.7137,185400.0
2009-07-07 12:15:00,14.62,14.64,14.61,14.63,213600.0,7.719,7.7296,7.7137,7.7243,213600.0
2009-07-07 12:20:00,14.64,14.66,14.63,14.65,643100.0,7.7296,7.7401,7.7243,7.7348,643100.0
2009-07-07 12:25:00,14.65,14.65,14.63,14.65,465600.0,7.7348,7.7348,7.7243,7.7348,465600.0
2009-07-07 12:30:00,14.65,14.67,14.64,14.65,396400.0,7.7348,7.7454,7.7296,7.7348,396400.0
2009-07-07 12:35:00,14.65,14.79,14.63,14.65,790100.0,7.7348,7.8088,7.7243,7.7348,790100.0
2009-07-07 12:40:00,14.65,14.66,14.64,14.65,482800.0,7.7348,7.7401,7.7296,7.7348,482800.0
2009-07-07 12:45:00,14.65,14.67,14.64,14.65,571500.0,7.7348,7.7454,7.7296,7.7348,571500.0
2009-07-07 12:50:00,14.65,14.67,14.65,14.67,149200.0,7.7348,7.7454,7.7348,7.7454,149200.0
2009-07-07 12:55:00,14.67,14.67,14.64,14.66,710800.0,7.7454,7.7454,7.7296,7.7401,710800.0
2009-07-07 13:00:00,14.66,14.66,14.65,14.66,65000.0,7.7401,7.7401,7.7348,7.7401,65000.0
2009-07-07 13:05:00,14.66,14.67,14.65,14.66,403900.0,7.7401,7.7454,7.7348,7.7401,403900.0
2009-07-07 13:10:00,14.66,14.67,14.65,14.66,395400.0,7.7401,7.7454,7.7348,7.7401,395400.0
2009-07-07 13:15:00,14.66,14.67,14.64,14.65,998500.0,7.7401,7.7454,7.7296,7.7348,998500.0
2009-07-07 13:20:00,14.66,14.67,14.65,14.66,509900.0,7.7401,7.7454,7.7348,7.7401,509900.0
2009-07-07 13:25:00,14.66,14.68,14.66,14.66,691500.0,7.7401,7.7507,7.7401,7.7401,691500.0
2009-07-07 13:30:00,14.66,14.68,14.65,14.66,717300.0,7.7401,7.7507,7.7348,7.7401,717300.0
2009-07-07 13:35:00,14.66,14.69,14.65,14.69,864700.0,7.7401,7.756,7.7348,7.756,864700.0
2009-07-07 13:40:00,14.68,14.7,14.67,14.69,1277200.0,7.7507,7.7612,7.7454,7.756,1277200.0
2009-07-07 13:45:00,14.69,14.69,14.67,14.68,315200.0,7.756,7.756,7.7454,7.7507,315200.0
2009-07-07 13:50:00,14.68,14.69,14.67,14.69,396400.0,7.7507,7.756,7.7454,7.756,396400.0
2009-07-07 13:55:00,14.68,14.69,14.68,14.69,179400.0,7.7507,7.756,7.7507,7.756,179400.0
2009-07-07 14:00:00,14.68,14.69,14.67,14.67,398400.0,7.7507,7.756,7.7454,7.7454,398400.0
2009-07-07 14:05:00,14.67,14.71,14.65,14.66,513000.0,7.7454,7.7665,7.7348,7.7401,513000.0
2009-07-07 14:10:00,14.67,14.68,14.66,14.67,650900.0,7.7454,7.7507,7.7401,7.7454,650900.0
2009-07-07 14:15:00,14.68,14.68,14.66,14.66,559400.0,7.7507,7.7507,7.7401,7.7401,559400.0
2009-07-07 14:20:00,14.67,14.68,14.65,14.68,629400.0,7.7454,7.7507,7.7348,7.7507,629400.0
2009-07-07 14:25:00,14.68,14.71,14.67,14.7,1767700.0,7.7507,7.7665,7.7454,7.7612,1767700.0
2009-07-07 14:30:00,14.7,14.71,14.65,14.67,1171200.0,7.7612,7.7665,7.7348,7.7454,1171200.0
2009-07-07 14:35:00,14.66,14.7,14.65,14.7,673900.0,7.7401,7.7612,7.7348,7.7612,673900.0
2009-07-07 14:40:00,14.7,14.74,14.69,14.71,670800.0,7.7612,7.7824,7.756,7.7665,670800.0
2009-07-07 14:45:00,14.71,14.72,14.67,14.67,217400.0,7.7665,7.7718,7.7454,7.7454,217400.0
2009-07-07 14:50:00,14.67,14.68,14.61,14.63,1156000.0,7.7454,7.7507,7.7137,7.7243,1156000.0
2009-07-07 14:55:00,14.63,14.64,14.61,14.61,344100.0,7.7243,7.7296,7.7137,7.7137,344100.0
2009-07-07 15:00:00,14.62,14.63,14.59,14.6,793500.0,7.719,7.7243,7.7032,7.7084,793500.0
2009-07-07 15:05:00,14.6,14.6,14.57,14.58,343400.0,7.7084,7.7084,7.6926,7.6979,343400.0
2009-07-07 15:10:00,14.58,14.61,14.57,14.61,647900.0,7.6979,7.7137,7.6926,7.7137,647900.0
2009-07-07 15:15:00,14.6,14.61,14.58,14.61,353500.0,7.7084,7.7137,7.6979,7.7137,353500.0
2009-07-07 15:20:00,14.61,14.61,14.59,14.59,367500.0,7.7137,7.7137,7.7032,7.7032,367500.0
2009-07-07 15:25:00,14.6,14.66,14.57,14.62,1223000.0,7.7084,7.7401,7.6926,7.719,1223000.0
2009-07-07 15:30:00,14.63,14.64,14.61,14.62,630900.0,7.7243,7.7296,7.7137,7.719,630900.0
2009-07-07 15:35:00,14.62,14.64,14.61,14.64,738700.0,7.719,7.7296,7.7137,7.7296,738700.0
2009-07-07 15:40:00,14.64,14.66,14.61,14.64,965100.0,7.7296,7.7401,7.7137,7.7296,965100.0
2009-07-07 15:45:00,14.64,14.66,14.57,14.58,1913900.0,7.7296,7.7401,7.6926,7.6979,1913900.0
2009-07-07 15:50:00,14.58,14.61,14.56,14.58,1808400.0,7.6979,7.7137,7.6873,7.6979,1808400.0
2009-07-07 15:55:00,14.59,14.64,14.58,14.59,1466000.0,7.7032,7.7296,7.6979,7.7032,1466000.0
2009-07-08 09:30:00,14.74,14.74,14.67,14.7,1039900.0,7.7824,7.7824,7.7454,7.7612,1039900.0
2009-07-08 09:35:00,14.7,14.74,14.68,14.71,1009400.0,7.7612,7.7824,7.7507,7.7665,1009400.0
2009-07-08 09:40:00,14.71,14.72,14.7,14.72,782600.0,7.7665,7.7718,7.7612,7.7718,782600.0
2009-07-08 09:45:00,14.72,14.8,14.71,14.76,2628600.0,7.7718,7.814,7.7665,7.7929,2628600.0
2009-07-08 09:50:00,14.76,14.77,14.69,14.7,1138100.0,7.7929,7.7982,7.756,7.7612,1138100.0
2009-07-08 09:55:00,14.71,14.71,14.67,14.7,449400.0,7.7665,7.7665,7.7454,7.7612,449400.0
2009-07-08 10:00:00,14.7,14.75,14.69,14.75,1388700.0,7.7612,7.7876,7.756,7.7876,1388700.0
2009-07-08 10:05:00,14.75,14.77,14.75,14.75,1139800.0,7.7876,7.7982,7.7876,7.7876,1139800.0
2009-07-08 10:10:00,14.76,14.78,14.75,14.77,487300.0,7.7929,7.8035,7.7876,7.7982,487300.0
2009-07-08 10:15:00,14.77,14.77,14.75,14.77,526200.0,7.7982,7.7982,7.7876,7.7982,526200.0
2009-07-08 10:20:00,14.77,14.77,14.75,14.75,487700.0,7.7982,7.7982,7.7876,7.7876,487700.0
2009-07-08 10:25:00,14.75,14.76,14.75,14.76,278000.0,7.7876,7.7929,7.7876,7.7929,278000.0
2009-07-08 10:30:00,14.76,14.77,14.75,14.76,566300.0,7.7929,7.7982,7.7876,7.7929,566300.0
2009-07-08 10:35:00,14.76,14.77,14.72,14.76,653800.0,7.7929,7.7982,7.7718,7.7929,653800.0
2009-07-08 10:40:00,14.77,14.77,14.75,14.76,195100.0,7.7982,7.7982,7.7876,7.7929,195100.0
2009-07-08 10:45:00,14.77,14.79,14.76,14.77,444500.0,7.7982,7.8088,7.7929,7.7982,444500.0
2009-07-08 10:50:00,14.78,14.78,14.71,14.73,1010900.0,7.8035,7.8035,7.7665,7.7771,1010900.0
2009-07-08 10:55:00,14.73,14.74,14.69,14.69,601500.0,7.7771,7.7824,7.756,7.756,601500.0
2009-07-08 11:00:00,14.7,14.76,14.69,14.76,439500.0,7.7612,7.7929,7.756,7.7929,439500.0
2009-07-08 11:05:00,14.76,14.76,14.69,14.7,621200.0,7.7929,7.7929,7.756,7.7612,621200.0
2009-07-08 11:10:00,14.71,14.74,14.7,14.72,290400.0,7.7665,7.7824,7.7612,7.7718,290400.0
2009-07-08 11:15:00,14.71,14.73,14.7,14.72,456200.0,7.7665,7.7771,7.7612,7.7718,456200.0
2009-07-08 11:20:00,14.73,14.73,14.65,14.66,653000.0,7.7771,7.7771,7.7348,7.7401,653000.0
2009-07-08 11:25:00,14.67,14.7,14.66,14.69,775000.0,7.7454,7.7612,7.7401,7.756,775000.0
2009-07-08 11:30:00,14.69,14.73,14.69,14.7,362900.0,7.756,7.7771,7.756,7.7612,362900.0
2009-07-08 11:35:00,14.7,14.72,14.66,14.66,506500.0,7.7612,7.7718,7.7401,7.7401,506500.0
2009-07-08 11:40:00,14.66,14.69,14.66,14.67,296200.0,7.7401,7.756,7.7401,7.7454,296200.0
2009-07-08 11:45:00,14.67,14.69,14.66,14.68,212200.0,7.7454,7.756,7.7401,7.7507,212200.0
2009-07-08 11:50:00,14.68,14.69,14.66,14.67,292000.0,7.7507,7.756,7.7401,7.7454,292000.0
2009-07-08 11:55:00,14.67,14.67,14.63,14.64,580500.0,7.7454,7.7454,7.7243,7.7296,580500.0
2009-07-08 12:00:00,14.64,14.66,14.63,14.66,511500.0,7.7296,7.7401,7.7243,7.7401,511500.0
2009-07-08 12:05:00,14.66,14.69,14.65,14.68,243400.0,7.7401,7.756,7.7348,7.7507,243400.0
2009-07-08 12:10:00,14.69,14.71,14.68,14.7,313500.0,7.756,7.7665,7.7507,7.7612,313500.0
2009-07-08 12:15:00,14.7,14.72,14.69,14.69,325700.0,7.7612,7.7718,7.756,7.756,325700.0
2009-07-08 12:20:00,14.69,14.7,14.64,14.66,778600.0,7.756,7.7612,7.7296,7.7401,778600.0
2009-07-08 12:25:00,14.65,14.68,14.64,14.68,376800.0,7.7348,7.7507,7.7296,7.7507,376800.0
2009-07-08 12:30:00,14.67,14.68,14.65,14.67,357100.0,7.7454,7.7507,7.7348,7.7454,357100.0
2009-07-08 12:35:00,14.68,14.68,14.64,14.65,304900.0,7.7507,7.7507,7.7296,7.7348,304900.0
2009-07-08 12:40:00,14.65,14.66,14.64,14.65,173800.0,7.7348,7.7401,7.7296,7.7348,173800.0
2009-07-08 12:45:00,14.66,14.68,14.65,14.67,506100.0,7.7401,7.7507,7.7348,7.7454,506100.0
2009-07-08 12:50:00,14.67,14.7,14.66,14.7,197000.0,7.7454,7.7612,7.7401,7.7612,197000.0
2009-07-08 12:55:00,14.7,14.7,14.69,14.7,203500.0,7.7612,7.7612,7.756,7.7612,203500.0
2009-07-08 13:00:00,14.69,14.71,14.69,14.7,560200.0,7.756,7.7665,7.756,7.7612,560200.0
2009-07-08 13:05:00,14.7,14.71,14.68,14.68,325200.0,7.7612,7.7665,7.7507,7.7507,325200.0
2009-07-08 13:10:00,14.68,14.7,14.67,14.67,198000.0,7.7507,7.7612,7.7454,7.7454,198000.0
2009-07-08 13:15:00,14.68,14.7,14.67,14.69,520300.0,7.7507,7.7612,7.7454,7.756,520300.0
2009-07-08 13:20:00,14.68,14.69,14.66,14.66,207000.0,7.7507,7.756,7.7401,7.7401,207000.0
2009-07-08 13:25:00,14.66,14.68,14.66,14.66,584000.0,7.7401,7.7507,7.7401,7.7401,584000.0
2009-07-08 13:30:00,14.67,14.67,14.62,14.63,584500.0,7.7454,7.7454,7.719,7.7243,584500.0
2009-07-08 13:35:00,14.62,14.63,14.6,14.61,209800.0,7.719,7.7243,7.7084,7.7137,209800.0
2009-07-08 13:40:00,14.61,14.62,14.6,14.61,238900.0,7.7137,7.719,7.7084,7.7137,238900.0
2009-07-08 13:45:00,14.62,14.63,14.6,14.62,238200.0,7.719,7.7243,7.7084,7.719,238200.0
2009-07-08 13:50:00,14.61,14.62,14.61,14.62,141200.0,7.7137,7.719,7.7137,7.719,141200.0
2009-07-08 13:55:00,14.61,14.62,14.61,14.62,95200.0,7.7137,7.719,7.7137,7.719,95200.0
2009-07-08 14:00:00,14.61,14.63,14.59,14.61,561400.0,7.7137,7.7243,7.7032,7.7137,561400.0
2009-07-08 14:05:00,14.62,14.62,14.57,14.58,626400.0,7.719,7.719,7.6926,7.6979,626400.0
2009-07-08 14:10:00,14.58,14.58,14.55,14.57,251600.0,7.6979,7.6979,7.682,7.6926,251600.0
2009-07-08 14:15:00,14.56,14.59,14.56,14.57,326700.0,7.6873,7.7032,7.6873,7.6926,326700.0
2009-07-08 14:20:00,14.57,14.59,14.56,14.57,320100.0,7.6926,7.7032,7.6873,7.6926,320100.0
2009-07-08 14:25:00,14.57,14.57,14.54,14.56,609400.0,7.6926,7.6926,7.6768,7.6873,609400.0
2009-07-08 14:30:00,14.56,14.56,14.5,14.51,591200.0,7.6873,7.6873,7.6556,7.6609,591200.0
2009-07-08 14:35:00,14.51,14.54,14.5,14.53,316300.0,7.6609,7.6768,7.6556,7.6715,316300.0
2009-07-08 14:40:00,14.54,14.56,14.53,14.55,256900.0,7.6768,7.6873,7.6715,7.682,256900.0
2009-07-08 14:45:00,14.55,14.55,14.54,14.54,190900.0,7.682,7.682,7.6768,7.6768,190900.0
2009-07-08 14:50:00,14.55,14.61,14.54,14.6,459600.0,7.682,7.7137,7.6768,7.7084,459600.0
2009-07-08 14:55:00,14.6,14.61,14.57,14.58,454900.0,7.7084,7.7137,7.6926,7.6979,454900.0
2009-07-08 15:00:00,14.59,14.62,14.57,14.61,648200.0,7.7032,7.719,7.6926,7.7137,648200.0
2009-07-08 15:05:00,14.6,14.63,14.59,14.61,615400.0,7.7084,7.7243,7.7032,7.7137,615400.0
2009-07-08 15:10:00,14.62,14.63,14.6,14.62,559900.0,7.719,7.7243,7.7084,7.719,559900.0
2009-07-08 15:15:00,14.61,14.62,14.56,14.58,822500.0,7.7137,7.719,7.6873,7.6979,822500.0
2009-07-08 15:20:00,14.58,14.59,14.55,14.56,634700.0,7.6979,7.7032,7.682,7.6873,634700.0
2009-07-08 15:25:00,14.55,14.56,14.53,14.54,328500.0,7.682,7.6873,7.6715,7.6768,328500.0
2009-07-08 15:30:00,14.54,14.57,14.54,14.55,954600.0,7.6768,7.6926,7.6768,7.682,954600.0
2009-07-08 15:35:00,14.55,14.63,14.55,14.6,996000.0,7.682,7.7243,7.682,7.7084,996000.0
2009-07-08 15:40:00,14.59,14.65,14.59,14.65,674300.0,7.7032,7.7348,7.7032,7.7348,674300.0
2009-07-08 15:45:00,14.64,14.7,14.64,14.64,1082900.0,7.7296,7.7612,7.7296,7.7296,1082900.0
2009-07-08 15:50:00,14.64,14.65,14.61,14.63,1331600.0,7.7296,7.7348,7.7137,7.7243,1331600.0
2009-07-08 15:55:00,14.62,14.66,14.61,14.61,2966700.0,7.719,7.7401,7.7137,7.7137,2966700.0
2009-07-09 09:30:00,14.62,14.68,14.61,14.61,1180600.0,7.719,7.7507,7.7137,7.7137,1180600.0
2009-07-09 09:35:00,14.62,14.62,14.52,14.52,676600.0,7.719,7.719,7.6662,7.6662,676600.0
2009-07-09 09:40:00,14.52,14.54,14.5,14.52,712300.0,7.6662,7.6768,7.6556,7.6662,712300.0
2009-07-09 09:45:00,14.51,14.52,14.45,14.46,641500.0,7.6609,7.6662,7.6293,7.6345,641500.0
2009-07-09 09:50:00,14.46,14.52,14.46,14.47,903300.0,7.6345,7.6662,7.6345,7.6398,903300.0
2009-07-09 09:55:00,14.46,14.47,14.38,14.4,699400.0,7.6345,7.6398,7.5923,7.6029,699400.0
2009-07-09 10:00:00,14.41,14.43,14.33,14.35,895400.0,7.6081,7.6187,7.5659,7.5765,895400.0
2009-07-09 10:05:00,14.34,14.38,14.34,14.37,679800.0,7.5712,7.5923,7.5712,7.587,679800.0
2009-07-09 10:10:00,14.36,14.38,14.36,14.37,373800.0,7.5817,7.5923,7.5817,7.587,373800.0
2009-07-09 10:15:00,14.36,14.4,14.35,14.35,825300.0,7.5817,7.6029,7.5765,7.5765,825300.0
2009-07-09 10:20:00,14.35,14.38,14.32,14.36,1378300.0,7.5765,7.5923,7.5606,7.5817,1378300.0
2009-07-09 10:25:00,14.35,14.36,14.31,14.31,684800.0,7.5765,7.5817,7.5553,7.5553,684800.0
2009-07-09 10:30:00,14.31,14.33,14.3,14.33,495400.0,7.5553,7.5659,7.5501,7.5659,495400.0
2009-07-09 10:35:00,14.32,14.33,14.31,14.32,176700.0,7.5606,7.5659,7.5553,7.5606,176700.0
2009-07-09 10:40:00,14.32,14.37,14.31,14.33,211500.0,7.5606,7.587,7.5553,7.5659,211500.0
2009-07-09 10:45:00,14.33,14.35,14.31,14.31,393600.0,7.5659,7.5765,7.5553,7.5553,393600.0
2009-07-09 10:50:00,14.31,14.33,14.31,14.33,453000.0,7.5553,7.5659,7.5553,7.5659,453000.0
2009-07-09 10:55:00,14.33,14.33,14.31,14.32,99400.0,7.5659,7.5659,7.5553,7.5606,99400.0
2009-07-09 11:00:00,14.33,14.36,14.32,14.35,830200.0,7.5659,7.5817,7.5606,7.5765,830200.0
2009-07-09 11:05:00,14.36,14.37,14.33,14.33,961300.0,7.5817,7.587,7.5659,7.5659,961300.0
2009-07-09 11:10:00,14.33,14.41,14.33,14.4,1068000.0,7.5659,7.6081,7.5659,7.6029,1068000.0
2009-07-09 11:15:00,14.39,14.47,14.38,14.46,1021600.0,7.5976,7.6398,7.5923,7.6345,1021600.0
2009-07-09 11:20:00,14.45,14.47,14.39,14.46,1345500.0,7.6293,7.6398,7.5976,7.6345,1345500.0
2009-07-09 11:25:00,14.46,14.49,14.43,14.44,794500.0,7.6345,7.6504,7.6187,7.624,794500.0
2009-07-09 11:30:00,14.45,14.47,14.39,14.4,1350400.0,7.6293,7.6398,7.5976,7.6029,1350400.0
2009-07-09 11:35:00,14.4,14.45,14.39,14.4,1655800.0,7.6029,7.6293,7.5976,7.6029,1655800.0
2009-07-09 11:40:00,14.39,14.4,14.35,14.35,1199800.0,7.5976,7.6029,7.5765,7.5765,1199800.0
2009-07-09 11:45:00,14.35,14.37,14.32,14.32,1741900.0,7.5765,7.587,7.5606,7.5606,1741900.0
2009-07-09 11:50:00,14.32,14.34,14.3,14.32,829800.0,7.5606,7.5712,7.5501,7.5606,829800.0
2009-07-09 11:55:00,14.32,14.34,14.31,14.32,375900.0,7.5606,7.5712,7.5553,7.5606,375900.0
2009-07-09 12:00:00,14.32,14.33,14.28,14.29,669500.0,7.5606,7.5659,7.5395,7.5448,669500.0
2009-07-09 12:05:00,14.29,14.3,14.25,14.27,739500.0,7.5448,7.5501,7.5237,7.5342,739500.0
2009-07-09 12:10:00,14.27,14.31,14.27,14.3,541300.0,7.5342,7.5553,7.5342,7.5501,541300.0
2009-07-09 12:15:00,14.31,14.31,14.28,14.29,495300.0,7.5553,7.5553,7.5395,7.5448,495300.0
2009-07-09 12:20:00,14.28,14.31,14.28,14.31,514600.0,7.5395,7.5553,7.5395,7.5553,514600.0
2009-07-09 12:25:00,14.3,14.31,14.29,14.29,249500.0,7.5501,7.5553,7.5448,7.5448,249500.0
2009-07-09 12:30:00,14.29,14.31,14.29,14.3,736900.0,7.5448,7.5553,7.5448,7.5501,736900.0
2009-07-09 12:35:00,14.3,14.31,14.29,14.31,570000.0,7.5501,7.5553,7.5448,7.5553,570000.0
2009-07-09 12:40:00,14.3,14.31,14.28,14.3,395600.0,7.5501,7.5553,7.5395,7.5501,395600.0
2009-07-09 12:45:00,14.3,14.31,14.29,14.31,157400.0,7.5501,7.5553,7.5448,7.5553,157400.0
2009-07-09 12:50:00,14.31,14.31,14.3,14.31,549700.0,7.5553,7.5553,7.5501,7.5553,549700.0
2009-07-09 12:55:00,14.31,14.31,14.27,14.3,747300.0,7.5553,7.5553,7.5342,7.5501,747300.0
2009-07-09 13:00:00,14.3,14.31,14.27,14.27,473700.0,7.5501,7.5553,7.5342,7.5342,473700.0
2009-07-09 13:05:00,14.27,14.29,14.26,14.29,362100.0,7.5342,7.5448,7.5289,7.5448,362100.0
2009-07-09 13:10:00,14.29,14.32,14.28,14.31,1235500.0,7.5448,7.5606,7.5395,7.5553,1235500.0
2009-07-09 13:15:00,14.31,14.31,14.29,14.3,268900.0,7.5553,7.5553,7.5448,7.5501,268900.0
2009-07-09 13:20:00,14.29,14.31,14.29,14.3,311800.0,7.5448,7.5553,7.5448,7.5501,311800.0
2009-07-09 13:25:00,14.31,14.31,14.28,14.3,414300.0,7.5553,7.5553,7.5395,7.5501,414300.0
2009-07-09 13:30:00,14.3,14.31,14.29,14.3,665500.0,7.5501,7.5553,7.5448,7.5501,665500.0
2009-07-09 13:35:00,14.3,14.31,14.3,14.31,380900.0,7.5501,7.5553,7.5501,7.5553,380900.0
2009-07-09 13:40:00,14.31,14.31,14.29,14.31,1324400.0,7.5553,7.5553,7.5448,7.5553,1324400.0
2009-07-09 13:45:00,14.31,14.31,14.29,14.3,350200.0,7.5553,7.5553,7.5448,7.5501,350200.0
2009-07-09 13:50:00,14.29,14.3,14.29,14.3,66600.0,7.5448,7.5501,7.5448,7.5501,66600.0
2009-07-09 13:55:00,14.3,14.3,14.28,14.29,830800.0,7.5501,7.5501,7.5395,7.5448,830800.0
2009-07-09 14:00:00,14.3,14.3,14.28,14.29,800300.0,7.5501,7.5501,7.5395,7.5448,800300.0
2009-07-09 14:05:00,14.29,14.29,14.28,14.29,214900.0,7.5448,7.5448,7.5395,7.5448,214900.0
2009-07-09 14:10:00,14.29,14.29,14.28,14.29,660700.0,7.5448,7.5448,7.5395,7.5448,660700.0
2009-07-09 14:15:00,14.29,14.3,14.28,14.3,1254600.0,7.5448,7.5501,7.5395,7.5501,1254600.0
2009-07-09 14:20:00,14.3,14.3,14.29,14.3,396200.0,7.5501,7.5501,7.5448,7.5501,396200.0
2009-07-09 14:25:00,14.3,14.3,14.29,14.3,648700.0,7.5501,7.5501,7.5448,7.5501,648700.0
2009-07-09 14:30:00,14.3,14.3,14.29,14.3,841100.0,7.5501,7.5501,7.5448,7.5501,841100.0
2009-07-09 14:35:00,14.3,14.3,14.29,14.3,482700.0,7.5501,7.5501,7.5448,7.5501,482700.0
2009-07-09 14:40:00,14.3,14.3,14.27,14.27,522400.0,7.5501,7.5501,7.5342,7.5342,522400.0
2009-07-09 14:45:00,14.27,14.3,14.27,14.3,469100.0,7.5342,7.5501,7.5342,7.5501,469100.0
2009-07-09 14:50:00,14.3,14.3,14.29,14.29,241800.0,7.5501,7.5501,7.5448,7.5448,241800.0
2009-07-09 14:55:00,14.3,14.3,14.26,14.27,882700.0,7.5501,7.5501,7.5289,7.5342,882700.0
2009-07-09 15:00:00,14.28,14.29,14.26,14.28,1233100.0,7.5395,7.5448,7.5289,7.5395,1233100.0
2009-07-09 15:05:00,14.28,14.3,14.27,14.29,769200.0,7.5395,7.5501,7.5342,7.5448,769200.0
2009-07-09 15:10:00,14.28,14.3,14.28,14.3,539900.0,7.5395,7.5501,7.5395,7.5501,539900.0
2009-07-09 15:15:00,14.29,14.31,14.29,14.3,1000400.0,7.5448,7.5553,7.5448,7.5501,1000400.0
2009-07-09 15:20:00,14.3,14.3,14.26,14.26,1019400.0,7.5501,7.5501,7.5289,7.5289,1019400.0
2009-07-09 15:25:00,14.27,14.27,14.25,14.25,411500.0,7.5342,7.5342,7.5237,7.5237,411500.0
2009-07-09 15:30:00,14.25,14.27,14.23,14.26,864300.0,7.5237,7.5342,7.5131,7.5289,864300.0
2009-07-09 15:35:00,14.26,14.26,14.22,14.23,1215100.0,7.5289,7.5289,7.5078,7.5131,1215100.0
2009-07-09 15:40:00,14.24,14.27,14.23,14.26,1100600.0,7.5184,7.5342,7.5131,7.5289,1100600.0
2009-07-09 15:45:00,14.26,14.29,14.26,14.28,831300.0,7.5289,7.5448,7.5289,7.5395,831300.0
2009-07-09 15:50:00,14.28,14.3,14.26,14.3,1617200.0,7.5395,7.5501,7.5289,7.5501,1617200.0
2009-07-09 15:55:00,14.29,14.3,14.27,14.28,2423900.0,7.5448,7.5501,7.5342,7.5395,2423900.0
2009-07-10 09:30:00,14.23,14.24,14.16,14.18,652500.0,7.5131,7.5184,7.4761,7.4867,652500.0
2009-07-10 09:35:00,14.19,14.19,14.11,14.16,841700.0,7.492,7.492,7.4497,7.4761,841700.0
2009-07-10 09:40:00,14.17,14.22,14.16,14.2,1818200.0,7.4814,7.5078,7.4761,7.4973,1818200.0
2009-07-10 09:45:00,14.2,14.23,14.18,14.21,697700.0,7.4973,7.5131,7.4867,7.5025,697700.0
2009-07-10 09:50:00,14.21,14.26,14.2,14.2,1315500.0,7.5025,7.5289,7.4973,7.4973,1315500.0
2009-07-10 09:55:00,14.2,14.24,14.15,14.2,811400.0,7.4973,7.5184,7.4709,7.4973,811400.0
2009-07-10 10:00:00,14.2,14.24,14.16,14.2,652400.0,7.4973,7.5184,7.4761,7.4973,652400.0
2009-07-10 10:05:00,14.22,14.22,14.15,14.17,543200.0,7.5078,7.5078,7.4709,7.4814,543200.0
2009-07-10 10:10:00,14.17,14.24,14.15,14.2,707100.0,7.4814,7.5184,7.4709,7.4973,707100.0
2009-07-10 10:15:00,14.2,14.22,14.19,14.22,394800.0,7.4973,7.5078,7.492,7.5078,394800.0
2009-07-10 10:20:00,14.22,14.25,14.21,14.22,1011500.0,7.5078,7.5237,7.5025,7.5078,1011500.0
2009-07-10 10:25:00,14.21,14.22,14.19,14.21,413400.0,7.5025,7.5078,7.492,7.5025,413400.0
2009-07-10 10:30:00,14.21,14.24,14.2,14.23,343800.0,7.5025,7.5184,7.4973,7.5131,343800.0
2009-07-10 10:35:00,14.24,14.25,14.2,14.2,540700.0,7.5184,7.5237,7.4973,7.4973,540700.0
2009-07-10 10:40:00,14.2,14.21,14.18,14.19,350100.0,7.4973,7.5025,7.4867,7.492,350100.0
2009-07-10 10:45:00,14.18,14.22,14.18,14.2,481400.0,7.4867,7.5078,7.4867,7.4973,481400.0
2009-07-10 10:50:00,14.19,14.21,14.16,14.16,381900.0,7.492,7.5025,7.4761,7.4761,381900.0
2009-07-10 10:55:00,14.17,14.18,14.16,14.18,147600.0,7.4814,7.4867,7.4761,7.4867,147600.0
2009-07-10 11:00:00,14.18,14.2,14.16,14.2,540600.0,7.4867,7.4973,7.4761,7.4973,540600.0
2009-07-10 11:05:00,14.19,14.22,14.19,14.21,452900.0,7.492,7.5078,7.492,7.5025,452900.0
2009-07-10 11:10:00,14.22,14.22,14.17,14.18,374000.0,7.5078,7.5078,7.4814,7.4867,374000.0
2009-07-10 11:15:00,14.19,14.2,14.16,14.19,597100.0,7.492,7.4973,7.4761,7.492,597100.0
2009-07-10 11:20:00,14.19,14.2,14.18,14.19,288800.0,7.492,7.4973,7.4867,7.492,288800.0
2009-07-10 11:25:00,14.18,14.19,14.16,14.17,227900.0,7.4867,7.492,7.4761,7.4814,227900.0
2009-07-10 11:30:00,14.17,14.17,14.15,14.16,276200.0,7.4814,7.4814,7.4709,7.4761,276200.0
2009-07-10 11:35:00,14.16,14.17,14.15,14.16,455500.0,7.4761,7.4814,7.4709,7.4761,455500.0
2009-07-10 11:40:00,14.15,14.17,14.15,14.16,719100.0,7.4709,7.4814,7.4709,7.4761,719100.0
2009-07-10 11:45:00,14.16,14.17,14.15,14.16,105600.0,7.4761,7.4814,7.4709,7.4761,105600.0
2009-07-10 11:50:00,14.15,14.16,14.14,14.15,240800.0,7.4709,7.4761,7.4656,7.4709,240800.0
2009-07-10 11:55:00,14.15,14.17,14.15,14.16,271500.0,7.4709,7.4814,7.4709,7.4761,271500.0
2009-07-10 12:00:00,14.15,14.21,14.15,14.2,490200.0,7.4709,7.5025,7.4709,7.4973,490200.0
2009-07-10 12:05:00,14.21,14.21,14.2,14.21,1561100.0,7.5025,7.5025,7.4973,7.5025,1561100.0
2009-07-10 12:10:00,14.2,14.21,14.2,14.21,93800.0,7.4973,7.5025,7.4973,7.5025,93800.0
2009-07-10 12:15:00,14.21,14.22,14.2,14.22,182000.0,7.5025,7.5078,7.4973,7.5078,182000.0
2009-07-10 12:20:00,14.21,14.22,14.21,14.22,189900.0,7.5025,7.5078,7.5025,7.5078,189900.0
2009-07-10 12:25:00,14.22,14.22,14.21,14.21,97900.0,7.5078,7.5078,7.5025,7.5025,97900.0
2009-07-10 12:30:00,14.22,14.23,14.2,14.2,291700.0,7.5078,7.5131,7.4973,7.4973,291700.0
2009-07-10 12:35:00,14.2,14.24,14.2,14.24,672600.0,7.4973,7.5184,7.4973,7.5184,672600.0
2009-07-10 12:40:00,14.24,14.26,14.23,14.26,474300.0,7.5184,7.5289,7.5131,7.5289,474300.0
2009-07-10 12:45:00,14.26,14.29,14.25,14.27,504400.0,7.5289,7.5448,7.5237,7.5342,504400.0
2009-07-10 12:50:00,14.27,14.27,14.26,14.26,85100.0,7.5342,7.5342,7.5289,7.5289,85100.0
2009-07-10 12:55:00,14.27,14.27,14.26,14.27,95500.0,7.5342,7.5342,7.5289,7.5342,95500.0
2009-07-10 13:00:00,14.27,14.27,14.26,14.27,51700.0,7.5342,7.5342,7.5289,7.5342,51700.0
2009-07-10 13:05:00,14.27,14.27,14.24,14.24,323400.0,7.5342,7.5342,7.5184,7.5184,323400.0
2009-07-10 13:10:00,14.25,14.25,14.22,14.23,122200.0,7.5237,7.5237,7.5078,7.5131,122200.0
2009-07-10 13:15:00,14.23,14.25,14.22,14.24,217100.0,7.5131,7.5237,7.5078,7.5184,217100.0
2009-07-10 13:20:00,14.24,14.25,14.21,14.21,230000.0,7.5184,7.5237,7.5025,7.5025,230000.0
2009-07-10 13:25:00,14.21,14.22,14.19,14.19,219600.0,7.5025,7.5078,7.492,7.492,219600.0
2009-07-10 13:30:00,14.19,14.2,14.18,14.18,83700.0,7.492,7.4973,7.4867,7.4867,83700.0
2009-07-10 13:35:00,14.18,14.21,14.18,14.21,220900.0,7.4867,7.5025,7.4867,7.5025,220900.0
2009-07-10 13:40:00,14.21,14.24,14.2,14.24,196000.0,7.5025,7.5184,7.4973,7.5184,196000.0
2009-07-10 13:45:00,14.24,14.24,14.22,14.22,143700.0,7.5184,7.5184,7.5078,7.5078,143700.0
2009-07-10 13:50:00,14.22,14.23,14.21,14.21,294100.0,7.5078,7.5131,7.5025,7.5025,294100.0
2009-07-10 13:55:00,14.21,14.22,14.2,14.2,94600.0,7.5025,7.5078,7.4973,7.4973,94600.0
2009-07-10 14:00:00,14.2,14.21,14.2,14.2,171300.0,7.4973,7.5025,7.4973,7.4973,171300.0
2009-07-10 14:05:00,14.21,14.21,14.2,14.21,140500.0,7.5025,7.5025,7.4973,7.5025,140500.0
2009-07-10 14:10:00,14.2,14.21,14.19,14.2,217000.0,7.4973,7.5025,7.492,7.4973,217000.0
2009-07-10 14:15:00,14.2,14.2,14.19,14.19,216400.0,7.4973,7.4973,7.492,7.492,216400.0
2009-07-10 14:20:00,14.2,14.2,14.16,14.17,340100.0,7.4973,7.4973,7.4761,7.4814,340100.0
2009-07-10 14:25:00,14.16,14.18,14.15,14.18,316000.0,7.4761,7.4867,7.4709,7.4867,316000.0
2009-07-10 14:30:00,14.18,14.19,14.17,14.18,147500.0,7.4867,7.492,7.4814,7.4867,147500.0
2009-07-10 14:35:00,14.18,14.18,14.17,14.17,61800.0,7.4867,7.4867,7.4814,7.4814,61800.0
2009-07-10 14:40:00,14.17,14.18,14.15,14.16,260400.0,7.4814,7.4867,7.4709,7.4761,260400.0
2009-07-10 14:45:00,14.16,14.17,14.15,14.16,262000.0,7.4761,7.4814,7.4709,7.4761,262000.0
2009-07-10 14:50:00,14.16,14.19,14.15,14.16,430600.0,7.4761,7.492,7.4709,7.4761,430600.0
2009-07-10 14:55:00,14.16,14.17,14.15,14.15,538900.0,7.4761,7.4814,7.4709,7.4709,538900.0
2009-07-10 15:00:00,14.15,14.17,14.15,14.15,330500.0,7.4709,7.4814,7.4709,7.4709,330500.0
2009-07-10 15:05:00,14.15,14.17,14.15,14.15,262100.0,7.4709,7.4814,7.4709,7.4709,262100.0
2009-07-10 15:10:00,14.15,14.16,14.14,14.16,326500.0,7.4709,7.4761,7.4656,7.4761,326500.0
2009-07-10 15:15:00,14.15,14.2,14.15,14.2,667000.0,7.4709,7.4973,7.4709,7.4973,667000.0
2009-07-10 15:20:00,14.2,14.21,14.17,14.19,2245100.0,7.4973,7.5025,7.4814,7.492,2245100.0
2009-07-10 15:25:00,14.19,14.21,14.16,14.18,851500.0,7.492,7.5025,7.4761,7.4867,851500.0
2009-07-10 15:30:00,14.19,14.2,14.16,14.18,424700.0,7.492,7.4973,7.4761,7.4867,424700.0
2009-07-10 15:35:00,14.18,14.2,14.17,14.19,507200.0,7.4867,7.4973,7.4814,7.492,507200.0
2009-07-10 15:40:00,14.19,14.21,14.17,14.19,783000.0,7.492,7.5025,7.4814,7.492,783000.0
2009-07-10 15:45:00,14.18,14.23,14.18,14.2,891900.0,7.4867,7.5131,7.4867,7.4973,891900.0
2009-07-10 15:50:00,14.21,14.22,14.18,14.19,1056300.0,7.5025,7.5078,7.4867,7.492,1056300.0
2009-07-10 15:55:00,14.2,14.23,14.18,14.19,1964100.0,7.4973,7.5131,7.4867,7.492,1964100.0
2009-07-13 09:30:00,14.22,14.29,14.2,14.25,667800.0,7.5078,7.5448,7.4973,7.5237,667800.0
2009-07-13 09:35:00,14.25,14.35,14.22,14.34,677700.0,7.5237,7.5765,7.5078,7.5712,677700.0
2009-07-13 09:40:00,14.35,14.41,14.34,14.39,908100.0,7.5765,7.6081,7.5712,7.5976,908100.0
2009-07-13 09:45:00,14.39,14.44,14.37,14.43,721500.0,7.5976,7.624,7.587,7.6187,721500.0
2009-07-13 09:50:00,14.43,14.48,14.43,14.47,978700.0,7.6187,7.6451,7.6187,7.6398,978700.0
2009-07-13 09:55:00,14.46,14.49,14.42,14.43,894100.0,7.6345,7.6504,7.6134,7.6187,894100.0
2009-07-13 10:00:00,14.43,14.47,14.42,14.44,863900.0,7.6187,7.6398,7.6134,7.624,863900.0
2009-07-13 10:05:00,14.45,14.45,14.35,14.36,737300.0,7.6293,7.6293,7.5765,7.5817,737300.0
2009-07-13 10:10:00,14.36,14.41,14.35,14.4,578100.0,7.5817,7.6081,7.5765,7.6029,578100.0
2009-07-13 10:15:00,14.4,14.41,14.35,14.35,799900.0,7.6029,7.6081,7.5765,7.5765,799900.0
2009-07-13 10:20:00,14.35,14.38,14.3,14.3,621500.0,7.5765,7.5923,7.5501,7.5501,621500.0
2009-07-13 10:25:00,14.3,14.31,14.26,14.31,1266100.0,7.5501,7.5553,7.5289,7.5553,1266100.0
2009-07-13 10:30:00,14.31,14.37,14.3,14.35,760000.0,7.5553,7.587,7.5501,7.5765,760000.0
2009-07-13 10:35:00,14.35,14.38,14.35,14.37,259700.0,7.5765,7.5923,7.5765,7.587,259700.0
2009-07-13 10:40:00,14.38,14.38,14.32,14.33,436800.0,7.5923,7.5923,7.5606,7.5659,436800.0
2009-07-13 10:45:00,14.33,14.37,14.32,14.36,349600.0,7.5659,7.587,7.5606,7.5817,349600.0
2009-07-13 10:50:00,14.36,14.38,14.32,14.37,1161700.0,7.5817,7.5923,7.5606,7.587,1161700.0
2009-07-13 10:55:00,14.37,14.42,14.37,14.42,202000.0,7.587,7.6134,7.587,7.6134,202000.0
2009-07-13 11:00:00,14.42,14.46,14.42,14.46,324400.0,7.6134,7.6345,7.6134,7.6345,324400.0
2009-07-13 11:05:00,14.45,14.46,14.43,14.45,805700.0,7.6293,7.6345,7.6187,7.6293,805700.0
2009-07-13 11:10:00,14.45,14.47,14.43,14.45,347700.0,7.6293,7.6398,7.6187,7.6293,347700.0
2009-07-13 11:15:00,14.45,14.46,14.43,14.44,287800.0,7.6293,7.6345,7.6187,7.624,287800.0
2009-07-13 11:20:00,14.44,14.45,14.43,14.44,170800.0,7.624,7.6293,7.6187,7.624,170800.0
2009-07-13 11:25:00,14.44,14.47,14.44,14.47,337300.0,7.624,7.6398,7.624,7.6398,337300.0
2009-07-13 11:30:00,14.46,14.56,14.46,14.55,979200.0,7.6345,7.6873,7.6345,7.682,979200.0
2009-07-13 11:35:00,14.56,14.58,14.54,14.54,394600.0,7.6873,7.6979,7.6768,7.6768,394600.0
2009-07-13 11:40:00,14.55,14.55,14.53,14.53,538200.0,7.682,7.682,7.6715,7.6715,538200.0
2009-07-13 11:45:00,14.54,14.6,14.53,14.59,534800.0,7.6768,7.7084,7.6715,7.7032,534800.0
2009-07-13 11:50:00,14.59,14.6,14.56,14.57,553400.0,7.7032,7.7084,7.6873,7.6926,553400.0
2009-07-13 11:55:00,14.56,14.57,14.54,14.55,318200.0,7.6873,7.6926,7.6768,7.682,318200.0
2009-07-13 12:00:00,14.54,14.57,14.54,14.56,162400.0,7.6768,7.6926,7.6768,7.6873,162400.0
2009-07-13 12:05:00,14.57,14.59,14.56,14.59,248300.0,7.6926,7.7032,7.6873,7.7032,248300.0
2009-07-13 12:10:00,14.59,14.61,14.57,14.6,639600.0,7.7032,7.7137,7.6926,7.7084,639600.0
2009-07-13 12:15:00,14.62,14.63,14.6,14.63,337700.0,7.719,7.7243,7.7084,7.7243,337700.0
2009-07-13 12:20:00,14.63,14.66,14.61,14.66,605200.0,7.7243,7.7401,7.7137,7.7401,605200.0
2009-07-13 12:25:00,14.66,14.68,14.64,14.64,555600.0,7.7401,7.7507,7.7296,7.7296,555600.0
2009-07-13 12:30:00,14.65,14.66,14.63,14.64,476500.0,7.7348,7.7401,7.7243,7.7296,476500.0
2009-07-13 12:35:00,14.64,14.66,14.63,14.66,401000.0,7.7296,7.7401,7.7243,7.7401,401000.0
2009-07-13 12:40:00,14.66,14.68,14.65,14.68,306600.0,7.7401,7.7507,7.7348,7.7507,306600.0
2009-07-13 12:45:00,14.67,14.68,14.67,14.67,471200.0,7.7454,7.7507,7.7454,7.7454,471200.0
2009-07-13 12:50:00,14.68,14.68,14.65,14.66,313200.0,7.7507,7.7507,7.7348,7.7401,313200.0
2009-07-13 12:55:00,14.66,14.66,14.65,14.66,102300.0,7.7401,7.7401,7.7348,7.7401,102300.0
2009-07-13 13:00:00,14.65,14.73,14.65,14.73,798700.0,7.7348,7.7771,7.7348,7.7771,798700.0
2009-07-13 13:05:00,14.72,14.75,14.72,14.74,231100.0,7.7718,7.7876,7.7718,7.7824,231100.0
2009-07-13 13:10:00,14.74,14.75,14.7,14.73,587400.0,7.7824,7.7876,7.7612,7.7771,587400.0
2009-07-13 13:15:00,14.72,14.74,14.72,14.73,284900.0,7.7718,7.7824,7.7718,7.7771,284900.0
2009-07-13 13:20:00,14.74,14.75,14.73,14.75,270500.0,7.7824,7.7876,7.7771,7.7876,270500.0
2009-07-13 13:25:00,14.74,14.75,14.71,14.73,531800.0,7.7824,7.7876,7.7665,7.7771,531800.0
2009-07-13 13:30:00,14.73,14.73,14.7,14.7,352000.0,7.7771,7.7771,7.7612,7.7612,352000.0
2009-07-13 13:35:00,14.7,14.73,14.69,14.72,445100.0,7.7612,7.7771,7.756,7.7718,445100.0
2009-07-13 13:40:00,14.72,14.73,14.7,14.7,385700.0,7.7718,7.7771,7.7612,7.7612,385700.0
2009-07-13 13:45:00,14.71,14.71,14.68,14.69,551700.0,7.7665,7.7665,7.7507,7.756,551700.0
2009-07-13 13:50:00,14.69,14.71,14.66,14.71,569300.0,7.756,7.7665,7.7401,7.7665,569300.0
2009-07-13 13:55:00,14.7,14.7,14.6,14.61,982800.0,7.7612,7.7612,7.7084,7.7137,982800.0
2009-07-13 14:00:00,14.62,14.66,14.6,14.63,701200.0,7.719,7.7401,7.7084,7.7243,701200.0
2009-07-13 14:05:00,14.64,14.65,14.6,14.64,992400.0,7.7296,7.7348,7.7084,7.7296,992400.0
2009-07-13 14:10:00,14.64,14.66,14.62,14.63,530900.0,7.7296,7.7401,7.719,7.7243,530900.0
2009-07-13 14:15:00,14.63,14.66,14.62,14.66,241300.0,7.7243,7.7401,7.719,7.7401,241300.0
2009-07-13 14:20:00,14.66,14.7,14.65,14.69,262800.0,7.7401,7.7612,7.7348,7.756,262800.0
2009-07-13 14:25:00,14.7,14.71,14.69,14.7,579700.0,7.7612,7.7665,7.756,7.7612,579700.0
2009-07-13 14:30:00,14.69,14.72,14.69,14.69,329500.0,7.756,7.7718,7.756,7.756,329500.0
2009-07-13 14:35:00,14.69,14.72,14.69,14.7,249700.0,7.756,7.7718,7.756,7.7612,249700.0
2009-07-13 14:40:00,14.7,14.72,14.69,14.71,781100.0,7.7612,7.7718,7.756,7.7665,781100.0
2009-07-13 14:45:00,14.71,14.72,14.69,14.7,444800.0,7.7665,7.7718,7.756,7.7612,444800.0
2009-07-13 14:50:00,14.69,14.73,14.69,14.7,989900.0,7.756,7.7771,7.756,7.7612,989900.0
2009-07-13 14:55:00,14.7,14.72,14.69,14.7,314100.0,7.7612,7.7718,7.756,7.7612,314100.0
2009-07-13 15:00:00,14.7,14.73,14.7,14.73,338700.0,7.7612,7.7771,7.7612,7.7771,338700.0
2009-07-13 15:05:00,14.72,14.74,14.7,14.7,471000.0,7.7718,7.7824,7.7612,7.7612,471000.0
2009-07-13 15:10:00,14.71,14.72,14.68,14.69,762000.0,7.7665,7.7718,7.7507,7.756,762000.0
2009-07-13 15:15:00,14.7,14.71,14.67,14.71,407700.0,7.7612,7.7665,7.7454,7.7665,407700.0
2009-07-13 15:20:00,14.7,14.71,14.69,14.7,755000.0,7.7612,7.7665,7.756,7.7612,755000.0
2009-07-13 15:25:00,14.69,14.7,14.68,14.7,390000.0,7.756,7.7612,7.7507,7.7612,390000.0
2009-07-13 15:30:00,14.7,14.73,14.67,14.72,1272300.0,7.7612,7.7771,7.7454,7.7718,1272300.0
2009-07-13 15:35:00,14.71,14.74,14.71,14.74,477300.0,7.7665,7.7824,7.7665,7.7824,477300.0
2009-07-13 15:40:00,14.74,14.75,14.72,14.72,1243600.0,7.7824,7.7876,7.7718,7.7718,1243600.0
2009-07-13 15:45:00,14.72,14.75,14.69,14.7,910600.0,7.7718,7.7876,7.756,7.7612,910600.0
2009-07-13 15:50:00,14.69,14.77,14.69,14.76,2910000.0,7.756,7.7982,7.756,7.7929,2910000.0
2009-07-13 15:55:00,14.77,14.77,14.72,14.77,3185900.0,7.7982,7.7982,7.7718,7.7982,3185900.0
2009-07-14 09:30:00,14.66,14.75,14.62,14.74,1009000.0,7.7401,7.7876,7.719,7.7824,1009000.0
2009-07-14 09:35:00,14.75,14.76,14.7,14.75,826900.0,7.7876,7.7929,7.7612,7.7876,826900.0
2009-07-14 09:40:00,14.76,14.83,14.75,14.81,1281600.0,7.7929,7.8299,7.7876,7.8193,1281600.0
2009-07-14 09:45:00,14.82,14.88,14.81,14.87,1456100.0,7.8246,7.8563,7.8193,7.851,1456100.0
2009-07-14 09:50:00,14.87,14.87,14.8,14.8,717400.0,7.851,7.851,7.814,7.814,717400.0
2009-07-14 09:55:00,14.8,14.81,14.73,14.75,1084900.0,7.814,7.8193,7.7771,7.7876,1084900.0
2009-07-14 10:00:00,14.75,14.77,14.73,14.75,476900.0,7.7876,7.7982,7.7771,7.7876,476900.0
2009-07-14 10:05:00,14.76,14.8,14.75,14.79,397700.0,7.7929,7.814,7.7876,7.8088,397700.0
2009-07-14 10:10:00,14.79,14.81,14.77,14.79,324300.0,7.8088,7.8193,7.7982,7.8088,324300.0
2009-07-14 10:15:00,14.8,14.83,14.79,14.8,425300.0,7.814,7.8299,7.8088,7.814,425300.0
2009-07-14 10:20:00,14.8,14.81,14.78,14.79,412300.0,7.814,7.8193,7.8035,7.8088,412300.0
2009-07-14 10:25:00,14.8,14.83,14.79,14.81,312100.0,7.814,7.8299,7.8088,7.8193,312100.0
2009-07-14 10:30:00,14.8,14.84,14.8,14.8,267200.0,7.814,7.8352,7.814,7.814,267200.0
2009-07-14 10:35:00,14.8,14.81,14.76,14.76,256900.0,7.814,7.8193,7.7929,7.7929,256900.0
2009-07-14 10:40:00,14.76,14.79,14.75,14.76,378500.0,7.7929,7.8088,7.7876,7.7929,378500.0
2009-07-14 10:45:00,14.77,14.77,14.74,14.74,505100.0,7.7982,7.7982,7.7824,7.7824,505100.0
2009-07-14 10:50:00,14.74,14.77,14.73,14.73,559200.0,7.7824,7.7982,7.7771,7.7771,559200.0
2009-07-14 10:55:00,14.73,14.74,14.71,14.72,159000.0,7.7771,7.7824,7.7665,7.7718,159000.0
2009-07-14 11:00:00,14.71,14.73,14.7,14.72,230900.0,7.7665,7.7771,7.7612,7.7718,230900.0
2009-07-14 11:05:00,14.73,14.75,14.71,14.74,344900.0,7.7771,7.7876,7.7665,7.7824,344900.0
2009-07-14 11:10:00,14.74,14.75,14.73,14.74,172800.0,7.7824,7.7876,7.7771,7.7824,172800.0
2009-07-14 11:15:00,14.73,14.76,14.73,14.74,350300.0,7.7771,7.7929,7.7771,7.7824,350300.0
2009-07-14 11:20:00,14.73,14.75,14.7,14.73,375900.0,7.7771,7.7876,7.7612,7.7771,375900.0
2009-07-14 11:25:00,14.74,14.75,14.71,14.72,193900.0,7.7824,7.7876,7.7665,7.7718,193900.0
2009-07-14 11:30:00,14.72,14.73,14.71,14.73,408800.0,7.7718,7.7771,7.7665,7.7771,408800.0
2009-07-14 11:35:00,14.72,14.74,14.71,14.74,225300.0,7.7718,7.7824,7.7665,7.7824,225300.0
2009-07-14 11:40:00,14.74,14.75,14.72,14.73,198000.0,7.7824,7.7876,7.7718,7.7771,198000.0
2009-07-14 11:45:00,14.74,14.75,14.73,14.75,126400.0,7.7824,7.7876,7.7771,7.7876,126400.0
2009-07-14 11:50:00,14.75,14.76,14.74,14.74,216200.0,7.7876,7.7929,7.7824,7.7824,216200.0
2009-07-14 11:55:00,14.75,14.77,14.74,14.76,232900.0,7.7876,7.7982,7.7824,7.7929,232900.0
2009-07-14 12:00:00,14.77,14.78,14.75,14.77,259000.0,7.7982,7.8035,7.7876,7.7982,259000.0
2009-07-14 12:05:00,14.78,14.78,14.77,14.77,88400.0,7.8035,7.8035,7.7982,7.7982,88400.0
2009-07-14 12:10:00,14.77,14.81,14.75,14.75,469000.0,7.7982,7.8193,7.7876,7.7876,469000.0
2009-07-14 12:15:00,14.76,14.82,14.74,14.74,289000.0,7.7929,7.8246,7.7824,7.7824,289000.0
2009-07-14 12:20:00,14.75,14.75,14.7,14.74,481800.0,7.7876,7.7876,7.7612,7.7824,481800.0
2009-07-14 12:25:00,14.74,14.74,14.72,14.73,160000.0,7.7824,7.7824,7.7718,7.7771,160000.0
2009-07-14 12:30:00,14.73,14.75,14.72,14.73,227300.0,7.7771,7.7876,7.7718,7.7771,227300.0
2009-07-14 12:35:00,14.74,14.74,14.71,14.71,133800.0,7.7824,7.7824,7.7665,7.7665,133800.0
2009-07-14 12:40:00,14.71,14.72,14.69,14.7,294700.0,7.7665,7.7718,7.756,7.7612,294700.0
2009-07-14 12:45:00,14.7,14.73,14.69,14.71,240100.0,7.7612,7.7771,7.756,7.7665,240100.0
2009-07-14 12:50:00,14.71,14.74,14.71,14.72,166200.0,7.7665,7.7824,7.7665,7.7718,166200.0
2009-07-14 12:55:00,14.72,14.73,14.71,14.71,149400.0,7.7718,7.7771,7.7665,7.7665,149400.0
2009-07-14 13:00:00,14.71,14.74,14.71,14.73,103400.0,7.7665,7.7824,7.7665,7.7771,103400.0
2009-07-14 13:05:00,14.74,14.74,14.73,14.73,80600.0,7.7824,7.7824,7.7771,7.7771,80600.0
2009-07-14 13:10:00,14.74,14.75,14.72,14.73,174000.0,7.7824,7.7876,7.7718,7.7771,174000.0
2009-07-14 13:15:00,14.73,14.73,14.71,14.72,153800.0,7.7771,7.7771,7.7665,7.7718,153800.0
2009-07-14 13:20:00,14.72,14.72,14.7,14.7,179200.0,7.7718,7.7718,7.7612,7.7612,179200.0
2009-07-14 13:25:00,14.7,14.74,14.7,14.73,680400.0,7.7612,7.7824,7.7612,7.7771,680400.0
2009-07-14 13:30:00,14.72,14.75,14.71,14.73,335700.0,7.7718,7.7876,7.7665,7.7771,335700.0
2009-07-14 13:35:00,14.72,14.75,14.72,14.73,342900.0,7.7718,7.7876,7.7718,7.7771,342900.0
2009-07-14 13:40:00,14.73,14.75,14.73,14.74,188300.0,7.7771,7.7876,7.7771,7.7824,188300.0
2009-07-14 13:45:00,14.75,14.75,14.74,14.75,87800.0,7.7876,7.7876,7.7824,7.7876,87800.0
2009-07-14 13:50:00,14.75,14.75,14.74,14.74,157500.0,7.7876,7.7876,7.7824,7.7824,157500.0
2009-07-14 13:55:00,14.74,14.81,14.73,14.73,205300.0,7.7824,7.8193,7.7771,7.7771,205300.0
2009-07-14 14:00:00,14.73,14.74,14.7,14.74,589700.0,7.7771,7.7824,7.7612,7.7824,589700.0
2009-07-14 14:05:00,14.73,14.75,14.73,14.74,210200.0,7.7771,7.7876,7.7771,7.7824,210200.0
2009-07-14 14:10:00,14.75,14.77,14.74,14.77,316900.0,7.7876,7.7982,7.7824,7.7982,316900.0
2009-07-14 14:15:00,14.76,14.79,14.76,14.78,174500.0,7.7929,7.8088,7.7929,7.8035,174500.0
2009-07-14 14:20:00,14.78,14.79,14.76,14.78,272300.0,7.8035,7.8088,7.7929,7.8035,272300.0
2009-07-14 14:25:00,14.78,14.79,14.77,14.78,168100.0,7.8035,7.8088,7.7982,7.8035,168100.0
2009-07-14 14:30:00,14.77,14.82,14.76,14.81,643400.0,7.7982,7.8246,7.7929,7.8193,643400.0
2009-07-14 14:35:00,14.82,14.85,14.81,14.84,460000.0,7.8246,7.8404,7.8193,7.8352,460000.0
2009-07-14 14:40:00,14.83,14.87,14.83,14.86,349800.0,7.8299,7.851,7.8299,7.8457,349800.0
2009-07-14 14:45:00,14.85,14.87,14.84,14.86,871500.0,7.8404,7.851,7.8352,7.8457,871500.0
2009-07-14 14:50:00,14.86,14.9,14.85,14.89,575900.0,7.8457,7.8668,7.8404,7.8616,575900.0
2009-07-14 14:55:00,14.89,14.9,14.85,14.87,632400.0,7.8616,7.8668,7.8404,7.851,632400.0
2009-07-14 15:00:00,14.87,14.88,14.85,14.87,417200.0,7.851,7.8563,7.8404,7.851,417200.0
2009-07-14 15:05:00,14.87,14.88,14.85,14.87,565500.0,7.851,7.8563,7.8404,7.851,565500.0
2009-07-14 15:10:00,14.87,14.91,14.87,14.89,528400.0,7.851,7.8721,7.851,7.8616,528400.0
2009-07-14 15:15:00,14.9,14.91,14.89,14.9,452800.0,7.8668,7.8721,7.8616,7.8668,452800.0
2009-07-14 15:20:00,14.9,14.92,14.89,14.91,414100.0,7.8668,7.8774,7.8616,7.8721,414100.0
2009-07-14 15:25:00,14.91,14.94,14.89,14.9,568900.0,7.8721,7.888,7.8616,7.8668,568900.0
2009-07-14 15:30:00,14.9,14.93,14.9,14.92,764200.0,7.8668,7.8827,7.8668,7.8774,764200.0
2009-07-14 15:35:00,14.92,14.94,14.91,14.93,1144400.0,7.8774,7.888,7.8721,7.8827,1144400.0
2009-07-14 15:40:00,14.92,14.93,14.86,14.87,1133000.0,7.8774,7.8827,7.8457,7.851,1133000.0
2009-07-14 15:45:00,14.87,14.88,14.85,14.86,777900.0,7.851,7.8563,7.8404,7.8457,777900.0
2009-07-14 15:50:00,14.86,14.89,14.86,14.88,893700.0,7.8457,7.8616,7.8457,7.8563,893700.0
2009-07-14 15:55:00,14.88,14.9,14.86,14.9,1306300.0,7.8563,7.8668,7.8457,7.8668,1306300.0
2009-07-15 09:30:00,14.97,14.99,14.93,14.97,704800.0,7.9038,7.9144,7.8827,7.9038,704800.0
2009-07-15 09:35:00,14.96,14.97,14.9,14.92,570700.0,7.8985,7.9038,7.8668,7.8774,570700.0
2009-07-15 09:40:00,14.93,14.93,14.84,14.87,834200.0,7.8827,7.8827,7.8352,7.851,834200.0
2009-07-15 09:45:00,14.87,14.87,14.75,14.76,1131900.0,7.851,7.851,7.7876,7.7929,1131900.0
2009-07-15 09:50:00,14.76,14.76,14.69,14.72,1108300.0,7.7929,7.7929,7.756,7.7718,1108300.0
2009-07-15 09:55:00,14.72,14.77,14.71,14.76,514800.0,7.7718,7.7982,7.7665,7.7929,514800.0
2009-07-15 10:00:00,14.76,14.83,14.75,14.82,894100.0,7.7929,7.8299,7.7876,7.8246,894100.0
2009-07-15 10:05:00,14.81,14.83,14.79,14.83,315700.0,7.8193,7.8299,7.8088,7.8299,315700.0
2009-07-15 10:10:00,14.83,14.87,14.82,14.85,710400.0,7.8299,7.851,7.8246,7.8404,710400.0
2009-07-15 10:15:00,14.85,14.86,14.84,14.84,471800.0,7.8404,7.8457,7.8352,7.8352,471800.0
2009-07-15 10:20:00,14.84,14.85,14.81,14.82,524300.0,7.8352,7.8404,7.8193,7.8246,524300.0
2009-07-15 10:25:00,14.82,14.85,14.81,14.84,364200.0,7.8246,7.8404,7.8193,7.8352,364200.0
2009-07-15 10:30:00,14.84,14.86,14.82,14.82,350200.0,7.8352,7.8457,7.8246,7.8246,350200.0
2009-07-15 10:35:00,14.82,14.83,14.81,14.81,218800.0,7.8246,7.8299,7.8193,7.8193,218800.0
2009-07-15 10:40:00,14.82,14.83,14.81,14.81,259400.0,7.8246,7.8299,7.8193,7.8193,259400.0
2009-07-15 10:45:00,14.81,14.82,14.77,14.77,303900.0,7.8193,7.8246,7.7982,7.7982,303900.0
2009-07-15 10:50:00,14.77,14.81,14.76,14.77,735100.0,7.7982,7.8193,7.7929,7.7982,735100.0
2009-07-15 10:55:00,14.77,14.88,14.75,14.77,1788800.0,7.7982,7.8563,7.7876,7.7982,1788800.0
2009-07-15 11:00:00,14.77,14.81,14.77,14.8,916500.0,7.7982,7.8193,7.7982,7.814,916500.0
2009-07-15 11:05:00,14.8,14.82,14.77,14.77,473800.0,7.814,7.8246,7.7982,7.7982,473800.0
2009-07-15 11:10:00,14.77,14.78,14.77,14.77,147600.0,7.7982,7.8035,7.7982,7.7982,147600.0
2009-07-15 11:15:00,14.77,14.85,14.77,14.85,774900.0,7.7982,7.8404,7.7982,7.8404,774900.0
2009-07-15 11:20:00,14.85,14.87,14.84,14.86,377500.0,7.8404,7.851,7.8352,7.8457,377500.0
2009-07-15 11:25:00,14.87,14.87,14.85,14.87,395400.0,7.851,7.851,7.8404,7.851,395400.0
2009-07-15 11:30:00,14.86,14.91,14.84,14.9,771200.0,7.8457,7.8721,7.8352,7.8668,771200.0
2009-07-15 11:35:00,14.9,14.93,14.9,14.93,523900.0,7.8668,7.8827,7.8668,7.8827,523900.0
2009-07-15 11:40:00,14.93,14.93,14.92,14.92,126900.0,7.8827,7.8827,7.8774,7.8774,126900.0
2009-07-15 11:45:00,14.93,14.93,14.87,14.92,367300.0,7.8827,7.8827,7.851,7.8774,367300.0
2009-07-15 11:50:00,14.93,14.95,14.91,14.91,532900.0,7.8827,7.8932,7.8721,7.8721,532900.0
2009-07-15 11:55:00,14.91,14.93,14.91,14.92,318900.0,7.8721,7.8827,7.8721,7.8774,318900.0
2009-07-15 12:00:00,14.92,14.93,14.9,14.9,248600.0,7.8774,7.8827,7.8668,7.8668,248600.0
2009-07-15 12:05:00,14.89,14.9,14.88,14.88,276800.0,7.8616,7.8668,7.8563,7.8563,276800.0
2009-07-15 12:10:00,14.89,14.9,14.88,14.89,418100.0,7.8616,7.8668,7.8563,7.8616,418100.0
2009-07-15 12:15:00,14.9,14.9,14.88,14.89,390600.0,7.8668,7.8668,7.8563,7.8616,390600.0
2009-07-15 12:20:00,14.88,14.89,14.88,14.88,71900.0,7.8563,7.8616,7.8563,7.8563,71900.0
2009-07-15 12:25:00,14.89,14.89,14.84,14.88,116800.0,7.8616,7.8616,7.8352,7.8563,116800.0
2009-07-15 12:30:00,14.88,14.9,14.88,14.9,245400.0,7.8563,7.8668,7.8563,7.8668,245400.0
2009-07-15 12:35:00,14.9,14.9,14.89,14.89,172200.0,7.8668,7.8668,7.8616,7.8616,172200.0
2009-07-15 12:40:00,14.89,14.89,14.85,14.85,388200.0,7.8616,7.8616,7.8404,7.8404,388200.0
2009-07-15 12:45:00,14.85,14.89,14.85,14.88,328200.0,7.8404,7.8616,7.8404,7.8563,328200.0
2009-07-15 12:50:00,14.88,14.89,14.84,14.85,439800.0,7.8563,7.8616,7.8352,7.8404,439800.0
2009-07-15 12:55:00,14.84,14.85,14.83,14.83,119200.0,7.8352,7.8404,7.8299,7.8299,119200.0
2009-07-15 13:00:00,14.83,14.86,14.83,14.85,277200.0,7.8299,7.8457,7.8299,7.8404,277200.0
2009-07-15 13:05:00,14.85,14.88,14.85,14.87,209800.0,7.8404,7.8563,7.8404,7.851,209800.0
2009-07-15 13:10:00,14.88,14.88,14.86,14.86,209500.0,7.8563,7.8563,7.8457,7.8457,209500.0
2009-07-15 13:15:00,14.86,14.87,14.86,14.87,46300.0,7.8457,7.851,7.8457,7.851,46300.0
2009-07-15 13:20:00,14.86,14.92,14.86,14.91,510900.0,7.8457,7.8774,7.8457,7.8721,510900.0
2009-07-15 13:25:00,14.92,14.94,14.91,14.94,150100.0,7.8774,7.888,7.8721,7.888,150100.0
2009-07-15 13:30:00,14.93,14.95,14.93,14.95,179100.0,7.8827,7.8932,7.8827,7.8932,179100.0
2009-07-15 13:35:00,14.95,14.96,14.94,14.96,156500.0,7.8932,7.8985,7.888,7.8985,156500.0
2009-07-15 13:40:00,14.95,14.96,14.94,14.95,488100.0,7.8932,7.8985,7.888,7.8932,488100.0
2009-07-15 13:45:00,14.95,14.98,14.95,14.97,501100.0,7.8932,7.9091,7.8932,7.9038,501100.0
2009-07-15 13:50:00,14.98,14.99,14.97,14.98,244400.0,7.9091,7.9144,7.9038,7.9091,244400.0
2009-07-15 13:55:00,14.99,14.99,14.96,14.97,349600.0,7.9144,7.9144,7.8985,7.9038,349600.0
2009-07-15 14:00:00,14.97,14.98,14.95,14.97,264600.0,7.9038,7.9091,7.8932,7.9038,264600.0
2009-07-15 14:05:00,14.97,15.0,14.97,14.98,338600.0,7.9038,7.9196,7.9038,7.9091,338600.0
2009-07-15 14:10:00,14.98,14.99,14.97,14.99,188200.0,7.9091,7.9144,7.9038,7.9144,188200.0
2009-07-15 14:15:00,14.98,15.0,14.97,14.98,277400.0,7.9091,7.9196,7.9038,7.9091,277400.0
2009-07-15 14:20:00,14.98,15.0,14.97,14.99,462200.0,7.9091,7.9196,7.9038,7.9144,462200.0
2009-07-15 14:25:00,14.98,14.99,14.94,14.97,471100.0,7.9091,7.9144,7.888,7.9038,471100.0
2009-07-15 14:30:00,14.96,15.0,14.96,15.0,782600.0,7.8985,7.9196,7.8985,7.9196,782600.0
2009-07-15 14:35:00,15.01,15.01,14.97,14.99,647800.0,7.9249,7.9249,7.9038,7.9144,647800.0
2009-07-15 14:40:00,14.98,15.0,14.98,14.99,299800.0,7.9091,7.9196,7.9091,7.9144,299800.0
2009-07-15 14:45:00,14.99,15.03,14.98,15.02,612900.0,7.9144,7.9355,7.9091,7.9302,612900.0
2009-07-15 14:50:00,15.02,15.03,15.0,15.01,184500.0,7.9302,7.9355,7.9196,7.9249,184500.0
2009-07-15 14:55:00,15.01,15.01,14.99,14.99,376100.0,7.9249,7.9249,7.9144,7.9144,376100.0
2009-07-15 15:00:00,15.0,15.0,14.99,14.99,248100.0,7.9196,7.9196,7.9144,7.9144,248100.0
2009-07-15 15:05:00,14.99,15.03,14.98,15.03,1597800.0,7.9144,7.9355,7.9091,7.9355,1597800.0
2009-07-15 15:10:00,15.03,15.05,15.01,15.01,595900.0,7.9355,7.946,7.9249,7.9249,595900.0
2009-07-15 15:15:00,15.01,15.02,15.0,15.01,384700.0,7.9249,7.9302,7.9196,7.9249,384700.0
2009-07-15 15:20:00,15.01,15.01,14.97,14.97,955400.0,7.9249,7.9249,7.9038,7.9038,955400.0
2009-07-15 15:25:00,14.97,14.99,14.95,14.98,457600.0,7.9038,7.9144,7.8932,7.9091,457600.0
2009-07-15 15:30:00,14.98,15.0,14.98,14.99,803700.0,7.9091,7.9196,7.9091,7.9144,803700.0
2009-07-15 15:35:00,15.0,15.0,14.99,15.0,517400.0,7.9196,7.9196,7.9144,7.9196,517400.0
2009-07-15 15:40:00,14.99,15.0,14.97,14.98,819800.0,7.9144,7.9196,7.9038,7.9091,819800.0
2009-07-15 15:45:00,14.97,14.99,14.95,14.98,791000.0,7.9038,7.9144,7.8932,7.9091,791000.0
2009-07-15 15:50:00,14.98,15.03,14.98,15.03,1952300.0,7.9091,7.9355,7.9091,7.9355,1952300.0
2009-07-15 15:55:00,15.02,15.03,14.99,15.0,1901200.0,7.9302,7.9355,7.9144,7.9196,1901200.0
2009-07-16 09:30:00,14.97,15.08,14.95,15.07,982900.0,7.9038,7.9619,7.8932,7.9566,982900.0
2009-07-16 09:35:00,15.07,15.07,14.99,15.02,1131500.0,7.9566,7.9566,7.9144,7.9302,1131500.0
2009-07-16 09:40:00,15.04,15.05,15.01,15.02,869100.0,7.9408,7.946,7.9249,7.9302,869100.0
2009-07-16 09:45:00,15.02,15.05,14.98,15.0,1311200.0,7.9302,7.946,7.9091,7.9196,1311200.0
2009-07-16 09:50:00,15.01,15.07,14.99,15.06,701700.0,7.9249,7.9566,7.9144,7.9513,701700.0
2009-07-16 09:55:00,15.06,15.07,15.03,15.05,337000.0,7.9513,7.9566,7.9355,7.946,337000.0
2009-07-16 10:00:00,15.05,15.07,15.02,15.05,454900.0,7.946,7.9566,7.9302,7.946,454900.0
2009-07-16 10:05:00,15.05,15.09,15.04,15.07,671400.0,7.946,7.9672,7.9408,7.9566,671400.0
2009-07-16 10:10:00,15.07,15.09,15.07,15.09,622900.0,7.9566,7.9672,7.9566,7.9672,622900.0
2009-07-16 10:15:00,15.07,15.08,15.05,15.06,531800.0,7.9566,7.9619,7.946,7.9513,531800.0
2009-07-16 10:20:00,15.05,15.06,15.01,15.03,720500.0,7.946,7.9513,7.9249,7.9355,720500.0
2009-07-16 10:25:00,15.03,15.06,15.02,15.03,744600.0,7.9355,7.9513,7.9302,7.9355,744600.0
2009-07-16 10:30:00,15.03,15.05,15.02,15.02,439200.0,7.9355,7.946,7.9302,7.9302,439200.0
2009-07-16 10:35:00,15.02,15.05,14.98,14.99,1490300.0,7.9302,7.946,7.9091,7.9144,1490300.0
2009-07-16 10:40:00,14.99,14.99,14.95,14.96,422300.0,7.9144,7.9144,7.8932,7.8985,422300.0
2009-07-16 10:45:00,14.95,15.0,14.95,14.96,627800.0,7.8932,7.9196,7.8932,7.8985,627800.0
2009-07-16 10:50:00,14.97,14.98,14.94,14.97,362400.0,7.9038,7.9091,7.888,7.9038,362400.0
2009-07-16 10:55:00,14.97,14.98,14.94,14.95,147800.0,7.9038,7.9091,7.888,7.8932,147800.0
2009-07-16 11:00:00,14.94,14.95,14.91,14.92,325900.0,7.888,7.8932,7.8721,7.8774,325900.0
2009-07-16 11:05:00,14.91,14.94,14.91,14.94,387200.0,7.8721,7.888,7.8721,7.888,387200.0
2009-07-16 11:10:00,14.93,14.95,14.9,14.91,577600.0,7.8827,7.8932,7.8668,7.8721,577600.0
2009-07-16 11:15:00,14.91,14.91,14.88,14.88,223600.0,7.8721,7.8721,7.8563,7.8563,223600.0
2009-07-16 11:20:00,14.89,14.92,14.88,14.9,1396300.0,7.8616,7.8774,7.8563,7.8668,1396300.0
2009-07-16 11:25:00,14.89,14.91,14.88,14.88,371200.0,7.8616,7.8721,7.8563,7.8563,371200.0
2009-07-16 11:30:00,14.89,14.91,14.88,14.9,573400.0,7.8616,7.8721,7.8563,7.8668,573400.0
2009-07-16 11:35:00,14.9,14.91,14.89,14.89,250300.0,7.8668,7.8721,7.8616,7.8616,250300.0
2009-07-16 11:40:00,14.9,14.91,14.89,14.91,241700.0,7.8668,7.8721,7.8616,7.8721,241700.0
2009-07-16 11:45:00,14.91,14.93,14.9,14.93,302600.0,7.8721,7.8827,7.8668,7.8827,302600.0
2009-07-16 11:50:00,14.93,14.96,14.93,14.95,309900.0,7.8827,7.8985,7.8827,7.8932,309900.0
2009-07-16 11:55:00,14.95,14.96,14.94,14.96,226500.0,7.8932,7.8985,7.888,7.8985,226500.0
2009-07-16 12:00:00,14.96,14.96,14.95,14.95,162000.0,7.8985,7.8985,7.8932,7.8932,162000.0
2009-07-16 12:05:00,14.96,14.97,14.95,14.97,76100.0,7.8985,7.9038,7.8932,7.9038,76100.0
2009-07-16 12:10:00,14.96,14.98,14.96,14.97,87800.0,7.8985,7.9091,7.8985,7.9038,87800.0
2009-07-16 12:15:00,14.98,14.98,14.97,14.98,42400.0,7.9091,7.9091,7.9038,7.9091,42400.0
2009-07-16 12:20:00,14.98,14.98,14.97,14.98,91400.0,7.9091,7.9091,7.9038,7.9091,91400.0
2009-07-16 12:25:00,14.98,14.99,14.97,14.99,92700.0,7.9091,7.9144,7.9038,7.9144,92700.0
2009-07-16 12:30:00,14.99,14.99,14.97,14.97,251900.0,7.9144,7.9144,7.9038,7.9038,251900.0
2009-07-16 12:35:00,14.98,14.99,14.97,14.99,181700.0,7.9091,7.9144,7.9038,7.9144,181700.0
2009-07-16 12:40:00,14.98,14.99,14.98,14.99,71800.0,7.9091,7.9144,7.9091,7.9144,71800.0
2009-07-16 12:45:00,14.99,14.99,14.98,14.98,96100.0,7.9144,7.9144,7.9091,7.9091,96100.0
2009-07-16 12:50:00,14.98,14.99,14.96,14.96,192600.0,7.9091,7.9144,7.8985,7.8985,192600.0
2009-07-16 12:55:00,14.96,14.97,14.95,14.95,131500.0,7.8985,7.9038,7.8932,7.8932,131500.0
2009-07-16 13:00:00,14.95,14.97,14.95,14.95,225800.0,7.8932,7.9038,7.8932,7.8932,225800.0
2009-07-16 13:05:00,14.95,14.96,14.91,14.91,247700.0,7.8932,7.8985,7.8721,7.8721,247700.0
2009-07-16 13:10:00,14.91,14.92,14.91,14.92,43600.0,7.8721,7.8774,7.8721,7.8774,43600.0
2009-07-16 13:15:00,14.91,14.92,14.9,14.91,274500.0,7.8721,7.8774,7.8668,7.8721,274500.0
2009-07-16 13:20:00,14.92,14.93,14.91,14.92,238200.0,7.8774,7.8827,7.8721,7.8774,238200.0
2009-07-16 13:25:00,14.92,14.93,14.91,14.93,345300.0,7.8774,7.8827,7.8721,7.8827,345300.0
2009-07-16 13:30:00,14.93,14.93,14.91,14.91,140200.0,7.8827,7.8827,7.8721,7.8721,140200.0
2009-07-16 13:35:00,14.91,14.92,14.91,14.91,69600.0,7.8721,7.8774,7.8721,7.8721,69600.0
2009-07-16 13:40:00,14.92,14.95,14.91,14.94,429100.0,7.8774,7.8932,7.8721,7.888,429100.0
2009-07-16 13:45:00,14.94,14.97,14.94,14.97,155500.0,7.888,7.9038,7.888,7.9038,155500.0
2009-07-16 13:50:00,14.97,14.98,14.95,14.96,336600.0,7.9038,7.9091,7.8932,7.8985,336600.0
2009-07-16 13:55:00,14.96,14.97,14.95,14.96,193200.0,7.8985,7.9038,7.8932,7.8985,193200.0
2009-07-16 14:00:00,14.97,14.98,14.95,14.97,190000.0,7.9038,7.9091,7.8932,7.9038,190000.0
2009-07-16 14:05:00,14.97,14.97,14.96,14.96,105000.0,7.9038,7.9038,7.8985,7.8985,105000.0
2009-07-16 14:10:00,14.96,14.98,14.96,14.97,147500.0,7.8985,7.9091,7.8985,7.9038,147500.0
2009-07-16 14:15:00,14.98,14.98,14.97,14.98,143700.0,7.9091,7.9091,7.9038,7.9091,143700.0
2009-07-16 14:20:00,14.98,14.98,14.97,14.97,63400.0,7.9091,7.9091,7.9038,7.9038,63400.0
2009-07-16 14:25:00,14.98,14.98,14.97,14.98,191600.0,7.9091,7.9091,7.9038,7.9091,191600.0
2009-07-16 14:30:00,14.98,14.98,14.96,14.96,399100.0,7.9091,7.9091,7.8985,7.8985,399100.0
2009-07-16 14:35:00,14.96,15.01,14.96,15.0,324400.0,7.8985,7.9249,7.8985,7.9196,324400.0
2009-07-16 14:40:00,15.0,15.01,15.0,15.0,796500.0,7.9196,7.9249,7.9196,7.9196,796500.0
2009-07-16 14:45:00,15.01,15.03,14.99,15.03,356900.0,7.9249,7.9355,7.9144,7.9355,356900.0
2009-07-16 14:50:00,15.03,15.03,15.0,15.03,526000.0,7.9355,7.9355,7.9196,7.9355,526000.0
2009-07-16 14:55:00,15.03,15.04,15.03,15.03,201500.0,7.9355,7.9408,7.9355,7.9355,201500.0
2009-07-16 15:00:00,15.04,15.04,15.0,15.02,629800.0,7.9408,7.9408,7.9196,7.9302,629800.0
2009-07-16 15:05:00,15.03,15.03,15.02,15.03,124800.0,7.9355,7.9355,7.9302,7.9355,124800.0
2009-07-16 15:10:00,15.02,15.05,15.02,15.05,255900.0,7.9302,7.946,7.9302,7.946,255900.0
2009-07-16 15:15:00,15.05,15.07,15.04,15.07,347000.0,7.946,7.9566,7.9408,7.9566,347000.0
2009-07-16 15:20:00,15.06,15.07,15.03,15.05,529000.0,7.9513,7.9566,7.9355,7.946,529000.0
2009-07-16 15:25:00,15.05,15.07,15.04,15.06,227200.0,7.946,7.9566,7.9408,7.9513,227200.0
2009-07-16 15:30:00,15.07,15.08,15.06,15.08,553700.0,7.9566,7.9619,7.9513,7.9619,553700.0
2009-07-16 15:35:00,15.08,15.09,15.06,15.07,597500.0,7.9619,7.9672,7.9513,7.9566,597500.0
2009-07-16 15:40:00,15.06,15.1,15.05,15.06,1351800.0,7.9513,7.9724,7.946,7.9513,1351800.0
2009-07-16 15:45:00,15.06,15.08,15.06,15.07,753200.0,7.9513,7.9619,7.9513,7.9566,753200.0
2009-07-16 15:50:00,15.08,15.09,15.04,15.04,1455400.0,7.9619,7.9672,7.9408,7.9408,1455400.0
2009-07-16 15:55:00,15.05,15.07,15.03,15.06,2317900.0,7.946,7.9566,7.9355,7.9513,2317900.0
2009-07-17 09:30:00,15.02,15.09,15.0,15.01,6390000.0,7.9302,7.9672,7.9196,7.9249,6390000.0
2009-07-17 09:35:00,15.02,15.08,15.01,15.07,899200.0,7.9302,7.9619,7.9249,7.9566,899200.0
2009-07-17 09:40:00,15.07,15.1,15.05,15.07,712300.0,7.9566,7.9724,7.946,7.9566,712300.0
2009-07-17 09:45:00,15.06,15.08,15.02,15.04,1322100.0,7.9513,7.9619,7.9302,7.9408,1322100.0
2009-07-17 09:50:00,15.03,15.04,15.01,15.01,865700.0,7.9355,7.9408,7.9249,7.9249,865700.0
2009-07-17 09:55:00,15.01,15.06,15.0,15.05,680400.0,7.9249,7.9513,7.9196,7.946,680400.0
2009-07-17 10:00:00,15.02,15.06,15.02,15.06,772800.0,7.9302,7.9513,7.9302,7.9513,772800.0
2009-07-17 10:05:00,15.05,15.08,15.05,15.07,957300.0,7.946,7.9619,7.946,7.9566,957300.0
2009-07-17 10:10:00,15.07,15.07,15.01,15.02,661300.0,7.9566,7.9566,7.9249,7.9302,661300.0
2009-07-17 10:15:00,15.02,15.05,15.0,15.04,547000.0,7.9302,7.946,7.9196,7.9408,547000.0
2009-07-17 10:20:00,15.03,15.1,15.03,15.08,474200.0,7.9355,7.9724,7.9355,7.9619,474200.0
2009-07-17 10:25:00,15.08,15.1,15.06,15.09,451200.0,7.9619,7.9724,7.9513,7.9672,451200.0
2009-07-17 10:30:00,15.09,15.09,15.07,15.08,166600.0,7.9672,7.9672,7.9566,7.9619,166600.0
2009-07-17 10:35:00,15.08,15.12,15.07,15.07,496100.0,7.9619,7.983,7.9566,7.9566,496100.0
2009-07-17 10:40:00,15.07,15.08,15.01,15.02,697200.0,7.9566,7.9619,7.9249,7.9302,697200.0
2009-07-17 10:45:00,15.01,15.07,15.01,15.02,712500.0,7.9249,7.9566,7.9249,7.9302,712500.0
2009-07-17 10:50:00,15.02,15.03,15.01,15.03,503900.0,7.9302,7.9355,7.9249,7.9355,503900.0
2009-07-17 10:55:00,15.03,15.05,15.01,15.02,412000.0,7.9355,7.946,7.9249,7.9302,412000.0
2009-07-17 11:00:00,15.02,15.03,15.0,15.02,772400.0,7.9302,7.9355,7.9196,7.9302,772400.0
2009-07-17 11:05:00,15.01,15.03,15.0,15.01,505200.0,7.9249,7.9355,7.9196,7.9249,505200.0
2009-07-17 11:10:00,15.01,15.02,15.0,15.01,240800.0,7.9249,7.9302,7.9196,7.9249,240800.0
2009-07-17 11:15:00,15.02,15.02,15.01,15.02,472500.0,7.9302,7.9302,7.9249,7.9302,472500.0
2009-07-17 11:20:00,15.02,15.03,15.01,15.02,649300.0,7.9302,7.9355,7.9249,7.9302,649300.0
2009-07-17 11:25:00,15.01,15.05,15.01,15.02,454700.0,7.9249,7.946,7.9249,7.9302,454700.0
2009-07-17 11:30:00,15.02,15.03,15.0,15.01,818900.0,7.9302,7.9355,7.9196,7.9249,818900.0
2009-07-17 11:35:00,15.01,15.02,14.98,15.01,1629700.0,7.9249,7.9302,7.9091,7.9249,1629700.0
2009-07-17 11:40:00,15.0,15.02,14.99,15.0,586200.0,7.9196,7.9302,7.9144,7.9196,586200.0
2009-07-17 11:45:00,15.01,15.03,15.0,15.03,852500.0,7.9249,7.9355,7.9196,7.9355,852500.0
2009-07-17 11:50:00,15.03,15.05,15.01,15.01,497800.0,7.9355,7.946,7.9249,7.9249,497800.0
2009-07-17 11:55:00,15.01,15.02,14.99,15.0,386000.0,7.9249,7.9302,7.9144,7.9196,386000.0
2009-07-17 12:00:00,15.01,15.01,14.98,15.0,770700.0,7.9249,7.9249,7.9091,7.9196,770700.0
2009-07-17 12:05:00,14.99,15.01,14.99,14.99,292500.0,7.9144,7.9249,7.9144,7.9144,292500.0
2009-07-17 12:10:00,14.99,15.0,14.98,14.99,822100.0,7.9144,7.9196,7.9091,7.9144,822100.0
2009-07-17 12:15:00,14.99,15.0,14.98,14.98,636200.0,7.9144,7.9196,7.9091,7.9091,636200.0
2009-07-17 12:20:00,14.99,15.0,14.98,14.99,175000.0,7.9144,7.9196,7.9091,7.9144,175000.0
2009-07-17 12:25:00,14.99,15.0,14.98,14.99,366100.0,7.9144,7.9196,7.9091,7.9144,366100.0
2009-07-17 12:30:00,14.99,15.0,14.99,15.0,340300.0,7.9144,7.9196,7.9144,7.9196,340300.0
2009-07-17 12:35:00,14.99,15.0,14.99,15.0,69100.0,7.9144,7.9196,7.9144,7.9196,69100.0
2009-07-17 12:40:00,15.0,15.0,14.99,14.99,241600.0,7.9196,7.9196,7.9144,7.9144,241600.0
2009-07-17 12:45:00,14.99,15.0,14.97,14.97,351700.0,7.9144,7.9196,7.9038,7.9038,351700.0
2009-07-17 12:50:00,14.97,14.98,14.94,14.94,648800.0,7.9038,7.9091,7.888,7.888,648800.0
2009-07-17 12:55:00,14.94,14.97,14.93,14.96,310000.0,7.888,7.9038,7.8827,7.8985,310000.0
2009-07-17 13:00:00,14.97,14.98,14.96,14.96,224900.0,7.9038,7.9091,7.8985,7.8985,224900.0
2009-07-17 13:05:00,14.96,14.97,14.94,14.95,170800.0,7.8985,7.9038,7.888,7.8932,170800.0
2009-07-17 13:10:00,14.94,14.96,14.94,14.96,196500.0,7.888,7.8985,7.888,7.8985,196500.0
2009-07-17 13:15:00,14.95,14.96,14.95,14.95,44300.0,7.8932,7.8985,7.8932,7.8932,44300.0
2009-07-17 13:20:00,14.95,14.97,14.95,14.97,138700.0,7.8932,7.9038,7.8932,7.9038,138700.0
2009-07-17 13:25:00,14.96,14.97,14.96,14.96,43600.0,7.8985,7.9038,7.8985,7.8985,43600.0
2009-07-17 13:30:00,14.97,14.99,14.96,14.99,188000.0,7.9038,7.9144,7.8985,7.9144,188000.0
2009-07-17 13:35:00,14.99,15.0,14.98,14.99,314600.0,7.9144,7.9196,7.9091,7.9144,314600.0
2009-07-17 13:40:00,14.98,15.0,14.98,14.99,495300.0,7.9091,7.9196,7.9091,7.9144,495300.0
2009-07-17 13:45:00,14.99,14.99,14.98,14.99,292900.0,7.9144,7.9144,7.9091,7.9144,292900.0
2009-07-17 13:50:00,14.99,15.0,14.98,14.99,514700.0,7.9144,7.9196,7.9091,7.9144,514700.0
2009-07-17 13:55:00,14.98,14.99,14.98,14.98,775600.0,7.9091,7.9144,7.9091,7.9091,775600.0
2009-07-17 14:00:00,14.98,14.99,14.95,14.95,714300.0,7.9091,7.9144,7.8932,7.8932,714300.0
2009-07-17 14:05:00,14.95,14.99,14.95,14.96,775300.0,7.8932,7.9144,7.8932,7.8985,775300.0
2009-07-17 14:10:00,14.96,14.97,14.94,14.94,233000.0,7.8985,7.9038,7.888,7.888,233000.0
2009-07-17 14:15:00,14.95,14.96,14.93,14.95,425100.0,7.8932,7.8985,7.8827,7.8932,425100.0
2009-07-17 14:20:00,14.94,14.99,14.94,14.97,559300.0,7.888,7.9144,7.888,7.9038,559300.0
2009-07-17 14:25:00,14.97,14.98,14.96,14.96,219300.0,7.9038,7.9091,7.8985,7.8985,219300.0
2009-07-17 14:30:00,14.96,14.97,14.94,14.96,530300.0,7.8985,7.9038,7.888,7.8985,530300.0
2009-07-17 14:35:00,14.95,14.96,14.92,14.92,522900.0,7.8932,7.8985,7.8774,7.8774,522900.0
2009-07-17 14:40:00,14.92,14.95,14.91,14.95,465700.0,7.8774,7.8932,7.8721,7.8932,465700.0
2009-07-17 14:45:00,14.94,14.97,14.94,14.95,336800.0,7.888,7.9038,7.888,7.8932,336800.0
2009-07-17 14:50:00,14.95,14.95,14.94,14.94,191800.0,7.8932,7.8932,7.888,7.888,191800.0
2009-07-17 14:55:00,14.95,14.95,14.92,14.93,220900.0,7.8932,7.8932,7.8774,7.8827,220900.0
2009-07-17 15:00:00,14.93,14.93,14.9,14.92,980800.0,7.8827,7.8827,7.8668,7.8774,980800.0
2009-07-17 15:05:00,14.91,14.93,14.89,14.9,396200.0,7.8721,7.8827,7.8616,7.8668,396200.0
2009-07-17 15:10:00,14.9,14.9,14.88,14.89,299900.0,7.8668,7.8668,7.8563,7.8616,299900.0
2009-07-17 15:15:00,14.89,14.91,14.86,14.89,1335000.0,7.8616,7.8721,7.8457,7.8616,1335000.0
2009-07-17 15:20:00,14.89,14.9,14.87,14.88,549300.0,7.8616,7.8668,7.851,7.8563,549300.0
2009-07-17 15:25:00,14.88,14.89,14.87,14.88,315000.0,7.8563,7.8616,7.851,7.8563,315000.0
2009-07-17 15:30:00,14.89,14.89,14.86,14.87,568900.0,7.8616,7.8616,7.8457,7.851,568900.0
2009-07-17 15:35:00,14.88,14.9,14.87,14.9,289400.0,7.8563,7.8668,7.851,7.8668,289400.0
2009-07-17 15:40:00,14.9,14.96,14.9,14.93,1497900.0,7.8668,7.8985,7.8668,7.8827,1497900.0
2009-07-17 15:45:00,14.94,14.95,14.92,14.92,905900.0,7.888,7.8932,7.8774,7.8774,905900.0
2009-07-17 15:50:00,14.93,14.97,14.92,14.96,947500.0,7.8827,7.9038,7.8774,7.8985,947500.0
2009-07-17 15:55:00,14.97,14.97,14.92,14.95,2213400.0,7.9038,7.9038,7.8774,7.8932,2213400.0
2009-07-20 09:30:00,14.98,15.03,14.94,14.95,1029800.0,7.9091,7.9355,7.888,7.8932,1029800.0
2009-07-20 09:35:00,14.96,15.01,14.95,14.97,867900.0,7.8985,7.9249,7.8932,7.9038,867900.0
2009-07-20 09:40:00,14.97,14.99,14.9,14.93,542500.0,7.9038,7.9144,7.8668,7.8827,542500.0
2009-07-20 09:45:00,14.92,14.94,14.86,14.86,507100.0,7.8774,7.888,7.8457,7.8457,507100.0
2009-07-20 09:50:00,14.86,14.92,14.86,14.92,663200.0,7.8457,7.8774,7.8457,7.8774,663200.0
2009-07-20 09:55:00,14.91,14.95,14.9,14.9,336600.0,7.8721,7.8932,7.8668,7.8668,336600.0
2009-07-20 10:00:00,14.9,14.95,14.9,14.94,888400.0,7.8668,7.8932,7.8668,7.888,888400.0
2009-07-20 10:05:00,14.96,14.97,14.91,14.91,455300.0,7.8985,7.9038,7.8721,7.8721,455300.0
2009-07-20 10:10:00,14.91,14.95,14.9,14.91,433200.0,7.8721,7.8932,7.8668,7.8721,433200.0
2009-07-20 10:15:00,14.91,14.95,14.91,14.95,296300.0,7.8721,7.8932,7.8721,7.8932,296300.0
2009-07-20 10:20:00,14.95,14.96,14.89,14.92,546100.0,7.8932,7.8985,7.8616,7.8774,546100.0
2009-07-20 10:25:00,14.92,14.92,14.87,14.88,502100.0,7.8774,7.8774,7.851,7.8563,502100.0
2009-07-20 10:30:00,14.88,14.9,14.82,14.82,1292800.0,7.8563,7.8668,7.8246,7.8246,1292800.0
2009-07-20 10:35:00,14.82,14.84,14.79,14.8,930700.0,7.8246,7.8352,7.8088,7.814,930700.0
2009-07-20 10:40:00,14.8,14.81,14.75,14.77,1107900.0,7.814,7.8193,7.7876,7.7982,1107900.0
2009-07-20 10:45:00,14.76,14.8,14.76,14.77,609800.0,7.7929,7.814,7.7929,7.7982,609800.0
2009-07-20 10:50:00,14.77,14.86,14.76,14.86,964900.0,7.7982,7.8457,7.7929,7.8457,964900.0
2009-07-20 10:55:00,14.85,14.87,14.85,14.87,119700.0,7.8404,7.851,7.8404,7.851,119700.0
2009-07-20 11:00:00,14.86,14.89,14.84,14.88,314500.0,7.8457,7.8616,7.8352,7.8563,314500.0
2009-07-20 11:05:00,14.88,14.89,14.86,14.88,239200.0,7.8563,7.8616,7.8457,7.8563,239200.0
2009-07-20 11:10:00,14.88,14.91,14.88,14.91,352300.0,7.8563,7.8721,7.8563,7.8721,352300.0
2009-07-20 11:15:00,14.9,14.91,14.89,14.9,279400.0,7.8668,7.8721,7.8616,7.8668,279400.0
2009-07-20 11:20:00,14.9,14.9,14.87,14.9,255500.0,7.8668,7.8668,7.851,7.8668,255500.0
2009-07-20 11:25:00,14.9,14.9,14.88,14.89,339300.0,7.8668,7.8668,7.8563,7.8616,339300.0
2009-07-20 11:30:00,14.9,14.93,14.89,14.92,265300.0,7.8668,7.8827,7.8616,7.8774,265300.0
2009-07-20 11:35:00,14.93,14.93,14.91,14.91,209800.0,7.8827,7.8827,7.8721,7.8721,209800.0
2009-07-20 11:40:00,14.91,14.92,14.91,14.91,170800.0,7.8721,7.8774,7.8721,7.8721,170800.0
2009-07-20 11:45:00,14.92,14.93,14.91,14.92,143500.0,7.8774,7.8827,7.8721,7.8774,143500.0
2009-07-20 11:50:00,14.92,14.95,14.91,14.93,566500.0,7.8774,7.8932,7.8721,7.8827,566500.0
2009-07-20 11:55:00,14.94,14.96,14.93,14.95,427400.0,7.888,7.8985,7.8827,7.8932,427400.0
2009-07-20 12:00:00,14.95,14.98,14.93,14.98,546400.0,7.8932,7.9091,7.8827,7.9091,546400.0
2009-07-20 12:05:00,14.98,15.0,14.97,14.99,415500.0,7.9091,7.9196,7.9038,7.9144,415500.0
2009-07-20 12:10:00,14.99,15.0,14.97,14.98,264900.0,7.9144,7.9196,7.9038,7.9091,264900.0
2009-07-20 12:15:00,14.98,15.0,14.97,14.97,323700.0,7.9091,7.9196,7.9038,7.9038,323700.0
2009-07-20 12:20:00,14.98,15.0,14.97,14.98,641600.0,7.9091,7.9196,7.9038,7.9091,641600.0
2009-07-20 12:25:00,14.98,15.0,14.97,14.98,351000.0,7.9091,7.9196,7.9038,7.9091,351000.0
2009-07-20 12:30:00,14.98,15.0,14.96,14.96,520800.0,7.9091,7.9196,7.8985,7.8985,520800.0
2009-07-20 12:35:00,14.96,14.97,14.96,14.97,188200.0,7.8985,7.9038,7.8985,7.9038,188200.0
2009-07-20 12:40:00,14.97,15.02,14.96,15.02,1102300.0,7.9038,7.9302,7.8985,7.9302,1102300.0
2009-07-20 12:45:00,15.02,15.03,14.98,14.99,326000.0,7.9302,7.9355,7.9091,7.9144,326000.0
2009-07-20 12:50:00,14.98,14.99,14.98,14.98,187700.0,7.9091,7.9144,7.9091,7.9091,187700.0
2009-07-20 12:55:00,14.98,14.99,14.97,14.97,151200.0,7.9091,7.9144,7.9038,7.9038,151200.0
2009-07-20 13:00:00,14.98,14.98,14.97,14.97,113600.0,7.9091,7.9091,7.9038,7.9038,113600.0
2009-07-20 13:05:00,14.97,14.98,14.96,14.97,328500.0,7.9038,7.9091,7.8985,7.9038,328500.0
2009-07-20 13:10:00,14.97,14.99,14.96,14.97,342400.0,7.9038,7.9144,7.8985,7.9038,342400.0
2009-07-20 13:15:00,14.97,14.99,14.97,14.99,399800.0,7.9038,7.9144,7.9038,7.9144,399800.0
2009-07-20 13:20:00,14.99,14.99,14.97,14.98,360800.0,7.9144,7.9144,7.9038,7.9091,360800.0
2009-07-20 13:25:00,14.98,15.02,14.97,15.01,754400.0,7.9091,7.9302,7.9038,7.9249,754400.0
2009-07-20 13:30:00,15.02,15.05,15.01,15.05,952800.0,7.9302,7.946,7.9249,7.946,952800.0
2009-07-20 13:35:00,15.05,15.08,15.04,15.07,1462900.0,7.946,7.9619,7.9408,7.9566,1462900.0
2009-07-20 13:40:00,15.08,15.13,15.07,15.11,1644700.0,7.9619,7.9883,7.9566,7.9777,1644700.0
2009-07-20 13:45:00,15.11,15.14,15.11,15.12,825500.0,7.9777,7.9936,7.9777,7.983,825500.0
2009-07-20 13:50:00,15.12,15.19,15.12,15.15,1284400.0,7.983,8.02,7.983,7.9988,1284400.0
2009-07-20 13:55:00,15.15,15.19,15.15,15.19,742200.0,7.9988,8.02,7.9988,8.02,742200.0
2009-07-20 14:00:00,15.18,15.24,15.18,15.22,2127500.0,8.0147,8.0464,8.0147,8.0358,2127500.0
2009-07-20 14:05:00,15.22,15.24,15.21,15.22,1916200.0,8.0358,8.0464,8.0305,8.0358,1916200.0
2009-07-20 14:10:00,15.22,15.23,15.2,15.22,1219400.0,8.0358,8.0411,8.0252,8.0358,1219400.0
2009-07-20 14:15:00,15.23,15.26,15.21,15.24,983400.0,8.0411,8.0569,8.0305,8.0464,983400.0
2009-07-20 14:20:00,15.23,15.24,15.17,15.19,754400.0,8.0411,8.0464,8.0094,8.02,754400.0
2009-07-20 14:25:00,15.18,15.2,15.15,15.15,600400.0,8.0147,8.0252,7.9988,7.9988,600400.0
2009-07-20 14:30:00,15.15,15.2,15.15,15.18,629200.0,7.9988,8.0252,7.9988,8.0147,629200.0
2009-07-20 14:35:00,15.18,15.2,15.18,15.19,540600.0,8.0147,8.0252,8.0147,8.02,540600.0
2009-07-20 14:40:00,15.2,15.22,15.18,15.2,788400.0,8.0252,8.0358,8.0147,8.0252,788400.0
2009-07-20 14:45:00,15.2,15.22,15.19,15.2,609900.0,8.0252,8.0358,8.02,8.0252,609900.0
2009-07-20 14:50:00,15.21,15.21,15.16,15.16,347300.0,8.0305,8.0305,8.0041,8.0041,347300.0
2009-07-20 14:55:00,15.16,15.2,15.15,15.2,501800.0,8.0041,8.0252,7.9988,8.0252,501800.0
2009-07-20 15:00:00,15.2,15.23,15.19,15.23,528500.0,8.0252,8.0411,8.02,8.0411,528500.0
2009-07-20 15:05:00,15.23,15.27,15.22,15.27,952700.0,8.0411,8.0622,8.0358,8.0622,952700.0
2009-07-20 15:10:00,15.27,15.29,15.25,15.26,698900.0,8.0622,8.0728,8.0516,8.0569,698900.0
2009-07-20 15:15:00,15.26,15.29,15.25,15.27,561500.0,8.0569,8.0728,8.0516,8.0622,561500.0
2009-07-20 15:20:00,15.26,15.27,15.25,15.25,401500.0,8.0569,8.0622,8.0516,8.0516,401500.0
2009-07-20 15:25:00,15.25,15.26,15.24,15.24,293500.0,8.0516,8.0569,8.0464,8.0464,293500.0
2009-07-20 15:30:00,15.25,15.25,15.18,15.23,577700.0,8.0516,8.0516,8.0147,8.0411,577700.0
2009-07-20 15:35:00,15.22,15.26,15.21,15.26,882900.0,8.0358,8.0569,8.0305,8.0569,882900.0
2009-07-20 15:40:00,15.25,15.26,15.21,15.21,670700.0,8.0516,8.0569,8.0305,8.0305,670700.0
2009-07-20 15:45:00,15.21,15.25,15.2,15.23,1152100.0,8.0305,8.0516,8.0252,8.0411,1152100.0
2009-07-20 15:50:00,15.23,15.28,15.22,15.22,1806300.0,8.0411,8.0675,8.0358,8.0358,1806300.0
2009-07-20 15:55:00,15.22,15.26,15.2,15.24,2008400.0,8.0358,8.0569,8.0252,8.0464,2008400.0
2009-07-21 09:30:00,15.43,15.52,15.36,15.52,1752800.0,8.1467,8.1942,8.1097,8.1942,1752800.0
2009-07-21 09:35:00,15.51,15.55,15.5,15.53,1226500.0,8.1889,8.21,8.1836,8.1995,1226500.0
2009-07-21 09:40:00,15.53,15.56,15.5,15.53,1209400.0,8.1995,8.2153,8.1836,8.1995,1209400.0
2009-07-21 09:45:00,15.54,15.57,15.5,15.56,1098600.0,8.2047,8.2206,8.1836,8.2153,1098600.0
2009-07-21 09:50:00,15.56,15.6,15.54,15.6,799100.0,8.2153,8.2364,8.2047,8.2364,799100.0
2009-07-21 09:55:00,15.59,15.61,15.55,15.56,797400.0,8.2311,8.2417,8.21,8.2153,797400.0
2009-07-21 10:00:00,15.56,15.6,15.54,15.58,920700.0,8.2153,8.2364,8.2047,8.2259,920700.0
2009-07-21 10:05:00,15.58,15.62,15.56,15.61,911600.0,8.2259,8.247,8.2153,8.2417,911600.0
2009-07-21 10:10:00,15.61,15.65,15.59,15.59,1026400.0,8.2417,8.2628,8.2311,8.2311,1026400.0
2009-07-21 10:15:00,15.6,15.65,15.56,15.64,1477700.0,8.2364,8.2628,8.2153,8.2575,1477700.0
2009-07-21 10:20:00,15.65,15.66,15.63,15.65,486700.0,8.2628,8.2681,8.2523,8.2628,486700.0
2009-07-21 10:25:00,15.66,15.7,15.64,15.68,832100.0,8.2681,8.2892,8.2575,8.2787,832100.0
2009-07-21 10:30:00,15.68,15.72,15.68,15.69,882400.0,8.2787,8.2998,8.2787,8.2839,882400.0
2009-07-21 10:35:00,15.69,15.69,15.65,15.66,501700.0,8.2839,8.2839,8.2628,8.2681,501700.0
2009-07-21 10:40:00,15.66,15.67,15.6,15.61,367000.0,8.2681,8.2734,8.2364,8.2417,367000.0
2009-07-21 10:45:00,15.61,15.61,15.54,15.57,558400.0,8.2417,8.2417,8.2047,8.2206,558400.0
2009-07-21 10:50:00,15.57,15.59,15.56,15.58,460100.0,8.2206,8.2311,8.2153,8.2259,460100.0
2009-07-21 10:55:00,15.58,15.6,15.55,15.59,690600.0,8.2259,8.2364,8.21,8.2311,690600.0
2009-07-21 11:00:00,15.58,15.59,15.56,15.58,360600.0,8.2259,8.2311,8.2153,8.2259,360600.0
2009-07-21 11:05:00,15.58,15.6,15.57,15.6,225300.0,8.2259,8.2364,8.2206,8.2364,225300.0
2009-07-21 11:10:00,15.6,15.6,15.53,15.54,395400.0,8.2364,8.2364,8.1995,8.2047,395400.0
2009-07-21 11:15:00,15.53,15.56,15.53,15.56,222200.0,8.1995,8.2153,8.1995,8.2153,222200.0
2009-07-21 11:20:00,15.56,15.57,15.55,15.56,345100.0,8.2153,8.2206,8.21,8.2153,345100.0
2009-07-21 11:25:00,15.57,15.57,15.56,15.57,133000.0,8.2206,8.2206,8.2153,8.2206,133000.0
2009-07-21 11:30:00,15.56,15.63,15.55,15.63,1016400.0,8.2153,8.2523,8.21,8.2523,1016400.0
2009-07-21 11:35:00,15.63,15.68,15.63,15.66,821300.0,8.2523,8.2787,8.2523,8.2681,821300.0
2009-07-21 11:40:00,15.66,15.66,15.55,15.62,437500.0,8.2681,8.2681,8.21,8.247,437500.0
2009-07-21 11:45:00,15.62,15.65,15.61,15.64,1554700.0,8.247,8.2628,8.2417,8.2575,1554700.0
2009-07-21 11:50:00,15.64,15.67,15.64,15.66,789200.0,8.2575,8.2734,8.2575,8.2681,789200.0
2009-07-21 11:55:00,15.67,15.67,15.6,15.65,746100.0,8.2734,8.2734,8.2364,8.2628,746100.0
2009-07-21 12:00:00,15.64,15.66,15.62,15.64,404400.0,8.2575,8.2681,8.247,8.2575,404400.0
2009-07-21 12:05:00,15.64,15.64,15.61,15.61,273900.0,8.2575,8.2575,8.2417,8.2417,273900.0
2009-07-21 12:10:00,15.61,15.64,15.6,15.63,300700.0,8.2417,8.2575,8.2364,8.2523,300700.0
2009-07-21 12:15:00,15.63,15.65,15.63,15.63,188100.0,8.2523,8.2628,8.2523,8.2523,188100.0
2009-07-21 12:20:00,15.63,15.64,15.59,15.6,366600.0,8.2523,8.2575,8.2311,8.2364,366600.0
2009-07-21 12:25:00,15.6,15.66,15.6,15.66,338300.0,8.2364,8.2681,8.2364,8.2681,338300.0
2009-07-21 12:30:00,15.65,15.68,15.65,15.68,270600.0,8.2628,8.2787,8.2628,8.2787,270600.0
2009-07-21 12:35:00,15.68,15.68,15.67,15.68,361900.0,8.2787,8.2787,8.2734,8.2787,361900.0
2009-07-21 12:40:00,15.68,15.7,15.67,15.69,221400.0,8.2787,8.2892,8.2734,8.2839,221400.0
2009-07-21 12:45:00,15.69,15.7,15.69,15.69,226400.0,8.2839,8.2892,8.2839,8.2839,226400.0
2009-07-21 12:50:00,15.7,15.7,15.62,15.63,489700.0,8.2892,8.2892,8.247,8.2523,489700.0
2009-07-21 12:55:00,15.63,15.64,15.59,15.61,298000.0,8.2523,8.2575,8.2311,8.2417,298000.0
2009-07-21 13:00:00,15.61,15.62,15.6,15.61,235400.0,8.2417,8.247,8.2364,8.2417,235400.0
2009-07-21 13:05:00,15.62,15.62,15.56,15.56,365800.0,8.247,8.247,8.2153,8.2153,365800.0
2009-07-21 13:10:00,15.56,15.62,15.56,15.62,527200.0,8.2153,8.247,8.2153,8.247,527200.0
2009-07-21 13:15:00,15.62,15.62,15.59,15.61,354200.0,8.247,8.247,8.2311,8.2417,354200.0
2009-07-21 13:20:00,15.62,15.62,15.59,15.62,343100.0,8.247,8.247,8.2311,8.247,343100.0
2009-07-21 13:25:00,15.62,15.62,15.59,15.62,324500.0,8.247,8.247,8.2311,8.247,324500.0
2009-07-21 13:30:00,15.61,15.62,15.58,15.58,448000.0,8.2417,8.247,8.2259,8.2259,448000.0
2009-07-21 13:35:00,15.59,15.6,15.56,15.57,714600.0,8.2311,8.2364,8.2153,8.2206,714600.0
2009-07-21 13:40:00,15.58,15.61,15.56,15.58,486600.0,8.2259,8.2417,8.2153,8.2259,486600.0
2009-07-21 13:45:00,15.57,15.6,15.57,15.59,496200.0,8.2206,8.2364,8.2206,8.2311,496200.0
2009-07-21 13:50:00,15.59,15.59,15.55,15.58,422500.0,8.2311,8.2311,8.21,8.2259,422500.0
2009-07-21 13:55:00,15.58,15.6,15.57,15.58,466700.0,8.2259,8.2364,8.2206,8.2259,466700.0
2009-07-21 14:00:00,15.57,15.58,15.57,15.57,192900.0,8.2206,8.2259,8.2206,8.2206,192900.0
2009-07-21 14:05:00,15.57,15.58,15.54,15.57,734700.0,8.2206,8.2259,8.2047,8.2206,734700.0
2009-07-21 14:10:00,15.57,15.6,15.56,15.59,486200.0,8.2206,8.2364,8.2153,8.2311,486200.0
2009-07-21 14:15:00,15.6,15.62,15.58,15.59,461200.0,8.2364,8.247,8.2259,8.2311,461200.0
2009-07-21 14:20:00,15.59,15.63,15.58,15.63,351400.0,8.2311,8.2523,8.2259,8.2523,351400.0
2009-07-21 14:25:00,15.63,15.63,15.61,15.62,277600.0,8.2523,8.2523,8.2417,8.247,277600.0
2009-07-21 14:30:00,15.62,15.63,15.56,15.57,761400.0,8.247,8.2523,8.2153,8.2206,761400.0
2009-07-21 14:35:00,15.56,15.61,15.55,15.59,337400.0,8.2153,8.2417,8.21,8.2311,337400.0
2009-07-21 14:40:00,15.59,15.6,15.56,15.58,228400.0,8.2311,8.2364,8.2153,8.2259,228400.0
2009-07-21 14:45:00,15.57,15.61,15.57,15.61,536500.0,8.2206,8.2417,8.2206,8.2417,536500.0
2009-07-21 14:50:00,15.61,15.66,15.6,15.66,475200.0,8.2417,8.2681,8.2364,8.2681,475200.0
2009-07-21 14:55:00,15.66,15.71,15.66,15.7,965000.0,8.2681,8.2945,8.2681,8.2892,965000.0
2009-07-21 15:00:00,15.7,15.72,15.67,15.71,966500.0,8.2892,8.2998,8.2734,8.2945,966500.0
2009-07-21 15:05:00,15.71,15.73,15.68,15.73,1381400.0,8.2945,8.3051,8.2787,8.3051,1381400.0
2009-07-21 15:10:00,15.72,15.73,15.71,15.72,317500.0,8.2998,8.3051,8.2945,8.2998,317500.0
2009-07-21 15:15:00,15.71,15.78,15.71,15.78,1402500.0,8.2945,8.3315,8.2945,8.3315,1402500.0
2009-07-21 15:20:00,15.78,15.78,15.74,15.74,581900.0,8.3315,8.3315,8.3103,8.3103,581900.0
2009-07-21 15:25:00,15.74,15.77,15.73,15.75,923700.0,8.3103,8.3262,8.3051,8.3156,923700.0
2009-07-21 15:30:00,15.74,15.78,15.72,15.72,756500.0,8.3103,8.3315,8.2998,8.2998,756500.0
2009-07-21 15:35:00,15.72,15.73,15.69,15.71,667900.0,8.2998,8.3051,8.2839,8.2945,667900.0
2009-07-21 15:40:00,15.71,15.72,15.67,15.67,1075600.0,8.2945,8.2998,8.2734,8.2734,1075600.0
2009-07-21 15:45:00,15.67,15.71,15.66,15.69,811700.0,8.2734,8.2945,8.2681,8.2839,811700.0
2009-07-21 15:50:00,15.69,15.73,15.68,15.68,933400.0,8.2839,8.3051,8.2787,8.2787,933400.0
2009-07-21 15:55:00,15.68,15.73,15.66,15.7,1814700.0,8.2787,8.3051,8.2681,8.2892,1814700.0
2009-07-22 09:30:00,15.65,15.75,15.6,15.72,1863300.0,8.2628,8.3156,8.2364,8.2998,1863300.0
2009-07-22 09:35:00,15.72,15.8,15.69,15.76,1761600.0,8.2998,8.342,8.2839,8.3209,1761600.0
2009-07-22 09:40:00,15.77,15.9,15.76,15.89,1400200.0,8.3262,8.3948,8.3209,8.3895,1400200.0
2009-07-22 09:45:00,15.89,15.97,15.83,15.85,2603000.0,8.3895,8.4318,8.3579,8.3684,2603000.0
2009-07-22 09:50:00,15.86,15.94,15.83,15.94,1470200.0,8.3737,8.4159,8.3579,8.4159,1470200.0
2009-07-22 09:55:00,15.94,15.99,15.92,15.99,907400.0,8.4159,8.4423,8.4054,8.4423,907400.0
2009-07-22 10:00:00,15.99,16.07,15.96,16.07,2741100.0,8.4423,8.4846,8.4265,8.4846,2741100.0
2009-07-22 10:05:00,16.07,16.08,16.0,16.02,2071400.0,8.4846,8.4899,8.4476,8.4582,2071400.0
2009-07-22 10:10:00,16.02,16.11,16.0,16.11,1189400.0,8.4582,8.5057,8.4476,8.5057,1189400.0
2009-07-22 10:15:00,16.11,16.17,16.08,16.1,1655400.0,8.5057,8.5374,8.4899,8.5004,1655400.0
2009-07-22 10:20:00,16.11,16.33,16.1,16.3,2331700.0,8.5057,8.6218,8.5004,8.606,2331700.0
2009-07-22 10:25:00,16.31,16.35,16.22,16.26,2010000.0,8.6113,8.6324,8.5638,8.5849,2010000.0
2009-07-22 10:30:00,16.26,16.3,16.16,16.22,2880500.0,8.5849,8.606,8.5321,8.5638,2880500.0
2009-07-22 10:35:00,16.22,16.26,16.2,16.21,996400.0,8.5638,8.5849,8.5532,8.5585,996400.0
2009-07-22 10:40:00,16.21,16.25,16.2,16.23,1181500.0,8.5585,8.5796,8.5532,8.569,1181500.0
2009-07-22 10:45:00,16.24,16.31,16.22,16.31,1619600.0,8.5743,8.6113,8.5638,8.6113,1619600.0
2009-07-22 10:50:00,16.3,16.34,16.27,16.32,2027800.0,8.606,8.6271,8.5902,8.6166,2027800.0
2009-07-22 10:55:00,16.32,16.36,16.3,16.33,990400.0,8.6166,8.6377,8.606,8.6218,990400.0
2009-07-22 11:00:00,16.34,16.4,16.33,16.4,964600.0,8.6271,8.6588,8.6218,8.6588,964600.0
2009-07-22 11:05:00,16.4,16.46,16.36,16.45,1495600.0,8.6588,8.6905,8.6377,8.6852,1495600.0
2009-07-22 11:10:00,16.45,16.47,16.3,16.42,1692700.0,8.6852,8.6958,8.606,8.6694,1692700.0
2009-07-22 11:15:00,16.42,16.43,16.41,16.41,605800.0,8.6694,8.6746,8.6641,8.6641,605800.0
2009-07-22 11:20:00,16.41,16.42,16.3,16.33,2545300.0,8.6641,8.6694,8.606,8.6218,2545300.0
2009-07-22 11:25:00,16.33,16.33,16.23,16.23,1849800.0,8.6218,8.6218,8.569,8.569,1849800.0
2009-07-22 11:30:00,16.24,16.35,16.22,16.32,1580700.0,8.5743,8.6324,8.5638,8.6166,1580700.0
2009-07-22 11:35:00,16.33,16.34,16.29,16.32,836500.0,8.6218,8.6271,8.6007,8.6166,836500.0
2009-07-22 11:40:00,16.32,16.33,16.23,16.24,1073200.0,8.6166,8.6218,8.569,8.5743,1073200.0
2009-07-22 11:45:00,16.24,16.25,16.21,16.22,1286100.0,8.5743,8.5796,8.5585,8.5638,1286100.0
2009-07-22 11:50:00,16.22,16.27,16.18,16.21,1083300.0,8.5638,8.5902,8.5426,8.5585,1083300.0
2009-07-22 11:55:00,16.22,16.26,16.21,16.26,1021400.0,8.5638,8.5849,8.5585,8.5849,1021400.0
2009-07-22 12:00:00,16.26,16.33,16.25,16.32,1388000.0,8.5849,8.6218,8.5796,8.6166,1388000.0
2009-07-22 12:05:00,16.33,16.33,16.29,16.29,420100.0,8.6218,8.6218,8.6007,8.6007,420100.0
2009-07-22 12:10:00,16.3,16.3,16.24,16.24,1049700.0,8.606,8.606,8.5743,8.5743,1049700.0
2009-07-22 12:15:00,16.24,16.25,16.15,16.15,1029900.0,8.5743,8.5796,8.5268,8.5268,1029900.0
2009-07-22 12:20:00,16.16,16.19,16.13,16.14,816400.0,8.5321,8.5479,8.5163,8.5215,816400.0
2009-07-22 12:25:00,16.14,16.15,16.07,16.11,1273600.0,8.5215,8.5268,8.4846,8.5057,1273600.0
2009-07-22 12:30:00,16.11,16.15,16.08,16.14,1001800.0,8.5057,8.5268,8.4899,8.5215,1001800.0
2009-07-22 12:35:00,16.14,16.15,16.11,16.14,325600.0,8.5215,8.5268,8.5057,8.5215,325600.0
2009-07-22 12:40:00,16.14,16.14,16.08,16.09,601200.0,8.5215,8.5215,8.4899,8.4951,601200.0
2009-07-22 12:45:00,16.1,16.13,16.09,16.09,1169000.0,8.5004,8.5163,8.4951,8.4951,1169000.0
2009-07-22 12:50:00,16.1,16.13,16.09,16.09,297700.0,8.5004,8.5163,8.4951,8.4951,297700.0
2009-07-22 12:55:00,16.1,16.1,16.07,16.08,378600.0,8.5004,8.5004,8.4846,8.4899,378600.0
2009-07-22 13:00:00,16.09,16.09,16.04,16.05,254000.0,8.4951,8.4951,8.4687,8.474,254000.0
2009-07-22 13:05:00,16.05,16.06,16.03,16.05,653100.0,8.474,8.4793,8.4635,8.474,653100.0
2009-07-22 13:10:00,16.05,16.05,16.02,16.02,364700.0,8.474,8.474,8.4582,8.4582,364700.0
2009-07-22 13:15:00,16.03,16.05,16.02,16.02,304900.0,8.4635,8.474,8.4582,8.4582,304900.0
2009-07-22 13:20:00,16.03,16.03,15.98,16.0,709400.0,8.4635,8.4635,8.4371,8.4476,709400.0
2009-07-22 13:25:00,16.01,16.02,15.98,16.02,276300.0,8.4529,8.4582,8.4371,8.4582,276300.0
2009-07-22 13:30:00,16.02,16.02,15.98,15.99,1259400.0,8.4582,8.4582,8.4371,8.4423,1259400.0
2009-07-22 13:35:00,16.0,16.0,15.98,15.99,387500.0,8.4476,8.4476,8.4371,8.4423,387500.0
2009-07-22 13:40:00,16.0,16.0,15.96,15.97,382700.0,8.4476,8.4476,8.4265,8.4318,382700.0
2009-07-22 13:45:00,15.98,16.0,15.97,15.99,461900.0,8.4371,8.4476,8.4318,8.4423,461900.0
2009-07-22 13:50:00,15.99,16.0,15.98,15.98,496300.0,8.4423,8.4476,8.4371,8.4371,496300.0
2009-07-22 13:55:00,15.99,15.99,15.98,15.99,427200.0,8.4423,8.4423,8.4371,8.4423,427200.0
2009-07-22 14:00:00,15.99,16.05,15.98,15.99,1702400.0,8.4423,8.474,8.4371,8.4423,1702400.0
2009-07-22 14:05:00,15.99,16.02,15.94,15.97,886900.0,8.4423,8.4582,8.4159,8.4318,886900.0
2009-07-22 14:10:00,15.97,15.97,15.95,15.95,179900.0,8.4318,8.4318,8.4212,8.4212,179900.0
2009-07-22 14:15:00,15.96,15.97,15.95,15.96,262900.0,8.4265,8.4318,8.4212,8.4265,262900.0
2009-07-22 14:20:00,15.96,15.97,15.91,15.93,1186300.0,8.4265,8.4318,8.4001,8.4107,1186300.0
2009-07-22 14:25:00,15.93,15.94,15.91,15.93,470500.0,8.4107,8.4159,8.4001,8.4107,470500.0
2009-07-22 14:30:00,15.93,15.99,15.92,15.98,355400.0,8.4107,8.4423,8.4054,8.4371,355400.0
2009-07-22 14:35:00,15.98,15.99,15.93,15.94,686300.0,8.4371,8.4423,8.4107,8.4159,686300.0
2009-07-22 14:40:00,15.95,15.97,15.94,15.94,388100.0,8.4212,8.4318,8.4159,8.4159,388100.0
2009-07-22 14:45:00,15.95,16.3,15.9,15.9,567200.0,8.4212,8.606,8.3948,8.3948,567200.0
2009-07-22 14:50:00,15.91,15.94,15.9,15.92,322300.0,8.4001,8.4159,8.3948,8.4054,322300.0
2009-07-22 14:55:00,15.92,15.92,15.91,15.92,222600.0,8.4054,8.4054,8.4001,8.4054,222600.0
2009-07-22 15:00:00,15.92,15.99,15.91,15.96,985300.0,8.4054,8.4423,8.4001,8.4265,985300.0
2009-07-22 15:05:00,15.96,15.98,15.94,15.95,955600.0,8.4265,8.4371,8.4159,8.4212,955600.0
2009-07-22 15:10:00,15.95,15.95,15.88,15.91,764900.0,8.4212,8.4212,8.3843,8.4001,764900.0
2009-07-22 15:15:00,15.91,15.91,15.84,15.84,798900.0,8.4001,8.4001,8.3631,8.3631,798900.0
2009-07-22 15:20:00,15.84,15.85,15.83,15.84,380700.0,8.3631,8.3684,8.3579,8.3631,380700.0
2009-07-22 15:25:00,15.84,15.87,15.81,15.84,805600.0,8.3631,8.379,8.3473,8.3631,805600.0
2009-07-22 15:30:00,15.84,15.89,15.83,15.89,633100.0,8.3631,8.3895,8.3579,8.3895,633100.0
2009-07-22 15:35:00,15.89,15.89,15.84,15.85,695900.0,8.3895,8.3895,8.3631,8.3684,695900.0
2009-07-22 15:40:00,15.86,15.88,15.83,15.86,995900.0,8.3737,8.3843,8.3579,8.3737,995900.0
2009-07-22 15:45:00,15.86,15.89,15.84,15.84,766000.0,8.3737,8.3895,8.3631,8.3631,766000.0
2009-07-22 15:50:00,15.85,15.88,15.83,15.87,1219500.0,8.3684,8.3843,8.3579,8.379,1219500.0
2009-07-22 15:55:00,15.88,15.91,15.85,15.88,1588500.0,8.3843,8.4001,8.3684,8.3843,1588500.0
2009-07-23 09:30:00,16.05,16.09,16.0,16.06,1121800.0,8.474,8.4951,8.4476,8.4793,1121800.0
2009-07-23 09:35:00,16.07,16.07,15.98,16.0,876700.0,8.4846,8.4846,8.4371,8.4476,876700.0
2009-07-23 09:40:00,16.0,16.01,15.94,15.99,988800.0,8.4476,8.4529,8.4159,8.4423,988800.0
2009-07-23 09:45:00,15.99,16.08,15.98,16.05,1014100.0,8.4423,8.4899,8.4371,8.474,1014100.0
2009-07-23 09:50:00,16.05,16.07,15.95,15.95,1198800.0,8.474,8.4846,8.4212,8.4212,1198800.0
2009-07-23 09:55:00,15.95,16.02,15.93,16.0,1492600.0,8.4212,8.4582,8.4107,8.4476,1492600.0
2009-07-23 10:00:00,16.01,16.03,15.91,15.94,1022500.0,8.4529,8.4635,8.4001,8.4159,1022500.0
2009-07-23 10:05:00,15.95,15.98,15.91,15.98,870200.0,8.4212,8.4371,8.4001,8.4371,870200.0
2009-07-23 10:10:00,15.98,16.0,15.95,15.98,1187400.0,8.4371,8.4476,8.4212,8.4371,1187400.0
2009-07-23 10:15:00,15.97,16.04,15.97,16.0,1122800.0,8.4318,8.4687,8.4318,8.4476,1122800.0
2009-07-23 10:20:00,16.0,16.06,16.0,16.05,725200.0,8.4476,8.4793,8.4476,8.474,725200.0
2009-07-23 10:25:00,16.05,16.05,16.0,16.0,755100.0,8.474,8.474,8.4476,8.4476,755100.0
2009-07-23 10:30:00,16.0,16.07,15.99,16.05,1859500.0,8.4476,8.4846,8.4423,8.474,1859500.0
2009-07-23 10:35:00,16.05,16.17,16.03,16.17,958300.0,8.474,8.5374,8.4635,8.5374,958300.0
2009-07-23 10:40:00,16.17,16.2,16.15,16.17,801500.0,8.5374,8.5532,8.5268,8.5374,801500.0
2009-07-23 10:45:00,16.16,16.25,16.02,16.24,1097100.0,8.5321,8.5796,8.4582,8.5743,1097100.0
2009-07-23 10:50:00,16.23,16.27,16.03,16.23,1439300.0,8.569,8.5902,8.4635,8.569,1439300.0
2009-07-23 10:55:00,16.23,16.26,16.03,16.26,549200.0,8.569,8.5849,8.4635,8.5849,549200.0
2009-07-23 11:00:00,16.25,16.33,16.24,16.3,1272300.0,8.5796,8.6218,8.5743,8.606,1272300.0
2009-07-23 11:05:00,16.31,16.36,16.3,16.34,898200.0,8.6113,8.6377,8.606,8.6271,898200.0
2009-07-23 11:10:00,16.34,16.4,16.33,16.37,1132400.0,8.6271,8.6588,8.6218,8.643,1132400.0
2009-07-23 11:15:00,16.38,16.4,16.34,16.37,1316700.0,8.6482,8.6588,8.6271,8.643,1316700.0
2009-07-23 11:20:00,16.37,16.38,16.33,16.33,927400.0,8.643,8.6482,8.6218,8.6218,927400.0
2009-07-23 11:25:00,16.33,16.38,16.32,16.34,669800.0,8.6218,8.6482,8.6166,8.6271,669800.0
2009-07-23 11:30:00,16.34,16.36,16.31,16.32,777300.0,8.6271,8.6377,8.6113,8.6166,777300.0
2009-07-23 11:35:00,16.33,16.33,16.28,16.28,889500.0,8.6218,8.6218,8.5954,8.5954,889500.0
2009-07-23 11:40:00,16.28,16.33,16.26,16.31,808900.0,8.5954,8.6218,8.5849,8.6113,808900.0
2009-07-23 11:45:00,16.32,16.32,16.26,16.26,427100.0,8.6166,8.6166,8.5849,8.5849,427100.0
2009-07-23 11:50:00,16.26,16.26,16.22,16.23,385400.0,8.5849,8.5849,8.5638,8.569,385400.0
2009-07-23 11:55:00,16.22,16.23,16.17,16.17,276800.0,8.5638,8.569,8.5374,8.5374,276800.0
2009-07-23 12:00:00,16.18,16.3,16.16,16.21,958700.0,8.5426,8.606,8.5321,8.5585,958700.0
2009-07-23 12:05:00,16.21,16.25,16.21,16.25,293900.0,8.5585,8.5796,8.5585,8.5796,293900.0
2009-07-23 12:10:00,16.25,16.25,16.24,16.24,114600.0,8.5796,8.5796,8.5743,8.5743,114600.0
2009-07-23 12:15:00,16.25,16.26,16.21,16.26,421100.0,8.5796,8.5849,8.5585,8.5849,421100.0
2009-07-23 12:20:00,16.26,16.28,16.23,16.28,449100.0,8.5849,8.5954,8.569,8.5954,449100.0
2009-07-23 12:25:00,16.28,16.32,16.24,16.32,869700.0,8.5954,8.6166,8.5743,8.6166,869700.0
2009-07-23 12:30:00,16.31,16.33,16.28,16.28,720600.0,8.6113,8.6218,8.5954,8.5954,720600.0
2009-07-23 12:35:00,16.28,16.29,16.24,16.25,581800.0,8.5954,8.6007,8.5743,8.5796,581800.0
2009-07-23 12:40:00,16.24,16.28,16.22,16.25,1127000.0,8.5743,8.5954,8.5638,8.5796,1127000.0
2009-07-23 12:45:00,16.25,16.27,16.24,16.25,451500.0,8.5796,8.5902,8.5743,8.5796,451500.0
2009-07-23 12:50:00,16.26,16.26,16.22,16.24,288600.0,8.5849,8.5849,8.5638,8.5743,288600.0
2009-07-23 12:55:00,16.23,16.28,16.23,16.27,293200.0,8.569,8.5954,8.569,8.5902,293200.0
2009-07-23 13:00:00,16.27,16.28,16.19,16.19,613100.0,8.5902,8.5954,8.5479,8.5479,613100.0
2009-07-23 13:05:00,16.19,16.2,16.16,16.16,199400.0,8.5479,8.5532,8.5321,8.5321,199400.0
2009-07-23 13:10:00,16.16,16.17,16.15,16.16,345200.0,8.5321,8.5374,8.5268,8.5321,345200.0
2009-07-23 13:15:00,16.16,16.16,16.11,16.16,615800.0,8.5321,8.5321,8.5057,8.5321,615800.0
2009-07-23 13:20:00,16.16,16.19,16.15,16.18,319600.0,8.5321,8.5479,8.5268,8.5426,319600.0
2009-07-23 13:25:00,16.18,16.2,16.16,16.17,532400.0,8.5426,8.5532,8.5321,8.5374,532400.0
2009-07-23 13:30:00,16.16,16.17,16.16,16.17,224900.0,8.5321,8.5374,8.5321,8.5374,224900.0
2009-07-23 13:35:00,16.17,16.22,16.17,16.22,639000.0,8.5374,8.5638,8.5374,8.5638,639000.0
2009-07-23 13:40:00,16.22,16.24,16.18,16.19,379000.0,8.5638,8.5743,8.5426,8.5479,379000.0
2009-07-23 13:45:00,16.19,16.23,16.18,16.21,333200.0,8.5479,8.569,8.5426,8.5585,333200.0
2009-07-23 13:50:00,16.2,16.21,16.19,16.2,101400.0,8.5532,8.5585,8.5479,8.5532,101400.0
2009-07-23 13:55:00,16.2,16.2,16.18,16.19,188200.0,8.5532,8.5532,8.5426,8.5479,188200.0
2009-07-23 14:00:00,16.18,16.19,16.17,16.18,373000.0,8.5426,8.5479,8.5374,8.5426,373000.0
2009-07-23 14:05:00,16.19,16.22,16.18,16.19,425400.0,8.5479,8.5638,8.5426,8.5479,425400.0
2009-07-23 14:10:00,16.2,16.22,16.19,16.22,238700.0,8.5532,8.5638,8.5479,8.5638,238700.0
2009-07-23 14:15:00,16.22,16.23,16.21,16.22,323600.0,8.5638,8.569,8.5585,8.5638,323600.0
2009-07-23 14:20:00,16.23,16.23,16.18,16.19,379700.0,8.569,8.569,8.5426,8.5479,379700.0
2009-07-23 14:25:00,16.19,16.23,16.19,16.21,353600.0,8.5479,8.569,8.5479,8.5585,353600.0
2009-07-23 14:30:00,16.21,16.23,16.19,16.2,351200.0,8.5585,8.569,8.5479,8.5532,351200.0
2009-07-23 14:35:00,16.2,16.23,16.19,16.19,331300.0,8.5532,8.569,8.5479,8.5479,331300.0
2009-07-23 14:40:00,16.2,16.2,16.19,16.19,207600.0,8.5532,8.5532,8.5479,8.5479,207600.0
2009-07-23 14:45:00,16.19,16.22,16.15,16.16,727000.0,8.5479,8.5638,8.5268,8.5321,727000.0
2009-07-23 14:50:00,16.16,16.22,16.15,16.15,403000.0,8.5321,8.5638,8.5268,8.5268,403000.0
2009-07-23 14:55:00,16.16,16.2,16.15,16.19,532700.0,8.5321,8.5532,8.5268,8.5479,532700.0
2009-07-23 15:00:00,16.2,16.23,16.19,16.23,525300.0,8.5532,8.569,8.5479,8.569,525300.0
2009-07-23 15:05:00,16.23,16.23,16.21,16.22,332700.0,8.569,8.569,8.5585,8.5638,332700.0
2009-07-23 15:10:00,16.22,16.22,16.18,16.21,450100.0,8.5638,8.5638,8.5426,8.5585,450100.0
2009-07-23 15:15:00,16.21,16.21,16.17,16.17,391500.0,8.5585,8.5585,8.5374,8.5374,391500.0
2009-07-23 15:20:00,16.17,16.19,16.16,16.18,312800.0,8.5374,8.5479,8.5321,8.5426,312800.0
2009-07-23 15:25:00,16.18,16.19,16.18,16.19,263500.0,8.5426,8.5479,8.5426,8.5479,263500.0
2009-07-23 15:30:00,16.18,16.25,16.15,16.15,438700.0,8.5426,8.5796,8.5268,8.5268,438700.0
2009-07-23 15:35:00,16.15,16.16,16.14,16.16,537900.0,8.5268,8.5321,8.5215,8.5321,537900.0
2009-07-23 15:40:00,16.16,16.19,16.15,16.19,594700.0,8.5321,8.5479,8.5268,8.5479,594700.0
2009-07-23 15:45:00,16.18,16.19,16.11,16.11,779500.0,8.5426,8.5479,8.5057,8.5057,779500.0
2009-07-23 15:50:00,16.11,16.13,16.08,16.12,1332200.0,8.5057,8.5163,8.4899,8.511,1332200.0
2009-07-23 15:55:00,16.12,16.15,16.1,16.15,1438100.0,8.511,8.5268,8.5004,8.5268,1438100.0
2009-07-24 09:30:00,16.09,16.21,16.05,16.19,1086500.0,8.4951,8.5585,8.474,8.5479,1086500.0
2009-07-24 09:35:00,16.18,16.19,16.03,16.05,524200.0,8.5426,8.5479,8.4635,8.474,524200.0
2009-07-24 09:40:00,16.04,16.08,16.03,16.08,495600.0,8.4687,8.4899,8.4635,8.4899,495600.0
2009-07-24 09:45:00,16.08,16.11,16.05,16.11,631100.0,8.4899,8.5057,8.474,8.5057,631100.0
2009-07-24 09:50:00,16.1,16.13,16.1,16.13,316500.0,8.5004,8.5163,8.5004,8.5163,316500.0
2009-07-24 09:55:00,16.13,16.17,16.12,16.16,752200.0,8.5163,8.5374,8.511,8.5321,752200.0
2009-07-24 10:00:00,16.16,16.2,16.15,16.19,1036100.0,8.5321,8.5532,8.5268,8.5479,1036100.0
2009-07-24 10:05:00,16.19,16.24,16.19,16.19,685100.0,8.5479,8.5743,8.5479,8.5479,685100.0
2009-07-24 10:10:00,16.19,16.23,16.19,16.21,649300.0,8.5479,8.569,8.5479,8.5585,649300.0
2009-07-24 10:15:00,16.21,16.23,16.17,16.21,645700.0,8.5585,8.569,8.5374,8.5585,645700.0
2009-07-24 10:20:00,16.2,16.25,16.17,16.25,1138400.0,8.5532,8.5796,8.5374,8.5796,1138400.0
2009-07-24 10:25:00,16.25,16.32,16.24,16.31,608400.0,8.5796,8.6166,8.5743,8.6113,608400.0
2009-07-24 10:30:00,16.31,16.32,16.3,16.32,414500.0,8.6113,8.6166,8.606,8.6166,414500.0
2009-07-24 10:35:00,16.31,16.32,16.24,16.25,628400.0,8.6113,8.6166,8.5743,8.5796,628400.0
2009-07-24 10:40:00,16.24,16.25,16.24,16.25,304100.0,8.5743,8.5796,8.5743,8.5796,304100.0
2009-07-24 10:45:00,16.25,16.26,16.23,16.23,1042600.0,8.5796,8.5849,8.569,8.569,1042600.0
2009-07-24 10:50:00,16.22,16.23,16.19,16.21,831200.0,8.5638,8.569,8.5479,8.5585,831200.0
2009-07-24 10:55:00,16.2,16.21,16.2,16.2,414600.0,8.5532,8.5585,8.5532,8.5532,414600.0
2009-07-24 11:00:00,16.2,16.22,16.2,16.21,499400.0,8.5532,8.5638,8.5532,8.5585,499400.0
2009-07-24 11:05:00,16.22,16.26,16.21,16.26,612900.0,8.5638,8.5849,8.5585,8.5849,612900.0
2009-07-24 11:10:00,16.26,16.26,16.23,16.25,664200.0,8.5849,8.5849,8.569,8.5796,664200.0
2009-07-24 11:15:00,16.25,16.29,16.24,16.26,1941700.0,8.5796,8.6007,8.5743,8.5849,1941700.0
2009-07-24 11:20:00,16.27,16.31,16.25,16.25,1092500.0,8.5902,8.6113,8.5796,8.5796,1092500.0
2009-07-24 11:25:00,16.25,16.29,16.25,16.29,308800.0,8.5796,8.6007,8.5796,8.6007,308800.0
2009-07-24 11:30:00,16.28,16.32,16.28,16.31,319400.0,8.5954,8.6166,8.5954,8.6113,319400.0
2009-07-24 11:35:00,16.32,16.36,16.31,16.36,899800.0,8.6166,8.6377,8.6113,8.6377,899800.0
2009-07-24 11:40:00,16.36,16.36,16.33,16.33,636700.0,8.6377,8.6377,8.6218,8.6218,636700.0
2009-07-24 11:45:00,16.34,16.35,16.33,16.35,311400.0,8.6271,8.6324,8.6218,8.6324,311400.0
2009-07-24 11:50:00,16.35,16.35,16.32,16.32,286800.0,8.6324,8.6324,8.6166,8.6166,286800.0
2009-07-24 11:55:00,16.32,16.36,16.31,16.35,656000.0,8.6166,8.6377,8.6113,8.6324,656000.0
2009-07-24 12:00:00,16.35,16.35,16.32,16.33,372300.0,8.6324,8.6324,8.6166,8.6218,372300.0
2009-07-24 12:05:00,16.33,16.34,16.3,16.31,308000.0,8.6218,8.6271,8.606,8.6113,308000.0
2009-07-24 12:10:00,16.31,16.32,16.28,16.29,303500.0,8.6113,8.6166,8.5954,8.6007,303500.0
2009-07-24 12:15:00,16.28,16.31,16.27,16.3,467100.0,8.5954,8.6113,8.5902,8.606,467100.0
2009-07-24 12:20:00,16.31,16.35,16.3,16.33,570400.0,8.6113,8.6324,8.606,8.6218,570400.0
2009-07-24 12:25:00,16.33,16.35,16.32,16.33,369000.0,8.6218,8.6324,8.6166,8.6218,369000.0
2009-07-24 12:30:00,16.32,16.33,16.32,16.33,265200.0,8.6166,8.6218,8.6166,8.6218,265200.0
2009-07-24 12:35:00,16.33,16.33,16.31,16.31,200700.0,8.6218,8.6218,8.6113,8.6113,200700.0
2009-07-24 12:40:00,16.31,16.36,16.31,16.35,374000.0,8.6113,8.6377,8.6113,8.6324,374000.0
2009-07-24 12:45:00,16.35,16.38,16.35,16.38,295400.0,8.6324,8.6482,8.6324,8.6482,295400.0
2009-07-24 12:50:00,16.38,16.41,16.37,16.4,602900.0,8.6482,8.6641,8.643,8.6588,602900.0
2009-07-24 12:55:00,16.4,16.41,16.39,16.39,1216700.0,8.6588,8.6641,8.6535,8.6535,1216700.0
2009-07-24 13:00:00,16.39,16.41,16.39,16.4,208700.0,8.6535,8.6641,8.6535,8.6588,208700.0
2009-07-24 13:05:00,16.41,16.42,16.39,16.42,317000.0,8.6641,8.6694,8.6535,8.6694,317000.0
2009-07-24 13:10:00,16.41,16.43,16.41,16.42,260900.0,8.6641,8.6746,8.6641,8.6694,260900.0
2009-07-24 13:15:00,16.43,16.44,16.42,16.43,440100.0,8.6746,8.6799,8.6694,8.6746,440100.0
2009-07-24 13:20:00,16.43,16.46,16.42,16.44,849200.0,8.6746,8.6905,8.6694,8.6799,849200.0
2009-07-24 13:25:00,16.44,16.45,16.37,16.37,829200.0,8.6799,8.6852,8.643,8.643,829200.0
2009-07-24 13:30:00,16.38,16.48,16.37,16.47,1029600.0,8.6482,8.701,8.643,8.6958,1029600.0
2009-07-24 13:35:00,16.47,16.5,16.47,16.5,1046200.0,8.6958,8.7116,8.6958,8.7116,1046200.0
2009-07-24 13:40:00,16.5,16.5,16.42,16.43,729800.0,8.7116,8.7116,8.6694,8.6746,729800.0
2009-07-24 13:45:00,16.42,16.46,16.42,16.44,648600.0,8.6694,8.6905,8.6694,8.6799,648600.0
2009-07-24 13:50:00,16.43,16.45,16.42,16.42,589700.0,8.6746,8.6852,8.6694,8.6694,589700.0
2009-07-24 13:55:00,16.42,16.46,16.42,16.43,658400.0,8.6694,8.6905,8.6694,8.6746,658400.0
2009-07-24 14:00:00,16.42,16.45,16.42,16.44,255600.0,8.6694,8.6852,8.6694,8.6799,255600.0
2009-07-24 14:05:00,16.45,16.45,16.43,16.45,367100.0,8.6852,8.6852,8.6746,8.6852,367100.0
2009-07-24 14:10:00,16.45,16.45,16.44,16.45,300500.0,8.6852,8.6852,8.6799,8.6852,300500.0
2009-07-24 14:15:00,16.44,16.45,16.39,16.4,1014900.0,8.6799,8.6852,8.6535,8.6588,1014900.0
2009-07-24 14:20:00,16.39,16.44,16.39,16.41,629500.0,8.6535,8.6799,8.6535,8.6641,629500.0
2009-07-24 14:25:00,16.41,16.44,16.41,16.43,210000.0,8.6641,8.6799,8.6641,8.6746,210000.0
2009-07-24 14:30:00,16.43,16.45,16.43,16.44,342200.0,8.6746,8.6852,8.6746,8.6799,342200.0
2009-07-24 14:35:00,16.44,16.45,16.42,16.43,401400.0,8.6799,8.6852,8.6694,8.6746,401400.0
2009-07-24 14:40:00,16.43,16.45,16.43,16.43,301300.0,8.6746,8.6852,8.6746,8.6746,301300.0
2009-07-24 14:45:00,16.43,16.47,16.43,16.46,338100.0,8.6746,8.6958,8.6746,8.6905,338100.0
2009-07-24 14:50:00,16.46,16.47,16.42,16.44,515800.0,8.6905,8.6958,8.6694,8.6799,515800.0
2009-07-24 14:55:00,16.43,16.45,16.43,16.45,218300.0,8.6746,8.6852,8.6746,8.6852,218300.0
2009-07-24 15:00:00,16.44,16.45,16.39,16.4,419800.0,8.6799,8.6852,8.6535,8.6588,419800.0
2009-07-24 15:05:00,16.4,16.44,16.4,16.44,363300.0,8.6588,8.6799,8.6588,8.6799,363300.0
2009-07-24 15:10:00,16.44,16.45,16.43,16.44,370700.0,8.6799,8.6852,8.6746,8.6799,370700.0
2009-07-24 15:15:00,16.44,16.45,16.41,16.42,552800.0,8.6799,8.6852,8.6641,8.6694,552800.0
2009-07-24 15:20:00,16.41,16.47,16.41,16.47,562500.0,8.6641,8.6958,8.6641,8.6958,562500.0
2009-07-24 15:25:00,16.46,16.5,16.46,16.49,633100.0,8.6905,8.7116,8.6905,8.7063,633100.0
2009-07-24 15:30:00,16.48,16.49,16.44,16.45,817500.0,8.701,8.7063,8.6799,8.6852,817500.0
2009-07-24 15:35:00,16.45,16.47,16.43,16.44,942300.0,8.6852,8.6958,8.6746,8.6799,942300.0
2009-07-24 15:40:00,16.44,16.45,16.42,16.44,795100.0,8.6799,8.6852,8.6694,8.6799,795100.0
2009-07-24 15:45:00,16.44,16.47,16.44,16.47,1060500.0,8.6799,8.6958,8.6799,8.6958,1060500.0
2009-07-24 15:50:00,16.47,16.49,16.45,16.46,1023300.0,8.6958,8.7063,8.6852,8.6905,1023300.0
2009-07-24 15:55:00,16.47,16.5,16.45,16.49,1951500.0,8.6958,8.7116,8.6852,8.7063,1951500.0
2009-07-27 09:30:00,16.43,16.49,16.22,16.43,1204100.0,8.6746,8.7063,8.5638,8.6746,1204100.0
2009-07-27 09:35:00,16.43,16.53,16.42,16.48,878900.0,8.6746,8.7274,8.6694,8.701,878900.0
2009-07-27 09:40:00,16.48,16.53,16.48,16.5,787500.0,8.701,8.7274,8.701,8.7116,787500.0
2009-07-27 09:45:00,16.5,16.55,16.46,16.48,670300.0,8.7116,8.738,8.6905,8.701,670300.0
2009-07-27 09:50:00,16.48,16.49,16.43,16.46,776800.0,8.701,8.7063,8.6746,8.6905,776800.0
2009-07-27 09:55:00,16.46,16.47,16.39,16.42,1133100.0,8.6905,8.6958,8.6535,8.6694,1133100.0
2009-07-27 10:00:00,16.42,16.5,16.42,16.47,967700.0,8.6694,8.7116,8.6694,8.6958,967700.0
2009-07-27 10:05:00,16.47,16.5,16.43,16.46,897100.0,8.6958,8.7116,8.6746,8.6905,897100.0
2009-07-27 10:10:00,16.44,16.47,16.39,16.43,966100.0,8.6799,8.6958,8.6535,8.6746,966100.0
2009-07-27 10:15:00,16.43,16.48,16.43,16.46,535200.0,8.6746,8.701,8.6746,8.6905,535200.0
2009-07-27 10:20:00,16.45,16.49,16.44,16.48,424900.0,8.6852,8.7063,8.6799,8.701,424900.0
2009-07-27 10:25:00,16.49,16.53,16.48,16.5,873700.0,8.7063,8.7274,8.701,8.7116,873700.0
2009-07-27 10:30:00,16.51,16.53,16.48,16.52,932400.0,8.7169,8.7274,8.701,8.7222,932400.0
2009-07-27 10:35:00,16.52,16.55,16.52,16.54,462600.0,8.7222,8.738,8.7222,8.7327,462600.0
2009-07-27 10:40:00,16.54,16.55,16.52,16.53,371900.0,8.7327,8.738,8.7222,8.7274,371900.0
2009-07-27 10:45:00,16.52,16.56,16.52,16.52,665800.0,8.7222,8.7433,8.7222,8.7222,665800.0
2009-07-27 10:50:00,16.52,16.53,16.5,16.51,358600.0,8.7222,8.7274,8.7116,8.7169,358600.0
2009-07-27 10:55:00,16.51,16.52,16.47,16.51,672600.0,8.7169,8.7222,8.6958,8.7169,672600.0
2009-07-27 11:00:00,16.51,16.53,16.5,16.52,369900.0,8.7169,8.7274,8.7116,8.7222,369900.0
2009-07-27 11:05:00,16.53,16.54,16.51,16.52,323300.0,8.7274,8.7327,8.7169,8.7222,323300.0
2009-07-27 11:10:00,16.51,16.53,16.49,16.51,419100.0,8.7169,8.7274,8.7063,8.7169,419100.0
2009-07-27 11:15:00,16.5,16.51,16.48,16.51,287000.0,8.7116,8.7169,8.701,8.7169,287000.0
2009-07-27 11:20:00,16.5,16.52,16.49,16.51,481600.0,8.7116,8.7222,8.7063,8.7169,481600.0
2009-07-27 11:25:00,16.52,16.55,16.51,16.52,856000.0,8.7222,8.738,8.7169,8.7222,856000.0
2009-07-27 11:30:00,16.53,16.53,16.52,16.52,199100.0,8.7274,8.7274,8.7222,8.7222,199100.0
2009-07-27 11:35:00,16.53,16.54,16.51,16.51,274300.0,8.7274,8.7327,8.7169,8.7169,274300.0
2009-07-27 11:40:00,16.51,16.52,16.51,16.51,173700.0,8.7169,8.7222,8.7169,8.7169,173700.0
2009-07-27 11:45:00,16.51,16.54,16.51,16.54,269100.0,8.7169,8.7327,8.7169,8.7327,269100.0
2009-07-27 11:50:00,16.54,16.55,16.53,16.55,221200.0,8.7327,8.738,8.7274,8.738,221200.0
2009-07-27 11:55:00,16.54,16.55,16.52,16.52,386700.0,8.7327,8.738,8.7222,8.7222,386700.0
2009-07-27 12:00:00,16.52,16.53,16.45,16.47,987400.0,8.7222,8.7274,8.6852,8.6958,987400.0
2009-07-27 12:05:00,16.46,16.5,16.43,16.5,652700.0,8.6905,8.7116,8.6746,8.7116,652700.0
2009-07-27 12:10:00,16.49,16.51,16.49,16.51,228900.0,8.7063,8.7169,8.7063,8.7169,228900.0
2009-07-27 12:15:00,16.51,16.53,16.5,16.53,355500.0,8.7169,8.7274,8.7116,8.7274,355500.0
2009-07-27 12:20:00,16.53,16.53,16.5,16.52,258300.0,8.7274,8.7274,8.7116,8.7222,258300.0
2009-07-27 12:25:00,16.51,16.51,16.48,16.48,354800.0,8.7169,8.7169,8.701,8.701,354800.0
2009-07-27 12:30:00,16.49,16.49,16.48,16.48,66200.0,8.7063,8.7063,8.701,8.701,66200.0
2009-07-27 12:35:00,16.48,16.51,16.46,16.47,776700.0,8.701,8.7169,8.6905,8.6958,776700.0
2009-07-27 12:40:00,16.46,16.48,16.46,16.48,441300.0,8.6905,8.701,8.6905,8.701,441300.0
2009-07-27 12:45:00,16.47,16.49,16.46,16.48,507900.0,8.6958,8.7063,8.6905,8.701,507900.0
2009-07-27 12:50:00,16.47,16.5,16.47,16.5,175800.0,8.6958,8.7116,8.6958,8.7116,175800.0
2009-07-27 12:55:00,16.49,16.51,16.49,16.51,211700.0,8.7063,8.7169,8.7063,8.7169,211700.0
2009-07-27 13:00:00,16.51,16.52,16.49,16.52,403600.0,8.7169,8.7222,8.7063,8.7222,403600.0
2009-07-27 13:05:00,16.51,16.52,16.49,16.5,512800.0,8.7169,8.7222,8.7063,8.7116,512800.0
2009-07-27 13:10:00,16.51,16.55,16.49,16.5,322300.0,8.7169,8.738,8.7063,8.7116,322300.0
2009-07-27 13:15:00,16.49,16.51,16.48,16.5,431200.0,8.7063,8.7169,8.701,8.7116,431200.0
2009-07-27 13:20:00,16.51,16.51,16.49,16.49,312100.0,8.7169,8.7169,8.7063,8.7063,312100.0
2009-07-27 13:25:00,16.49,16.5,16.47,16.47,316100.0,8.7063,8.7116,8.6958,8.6958,316100.0
2009-07-27 13:30:00,16.47,16.48,16.47,16.47,140200.0,8.6958,8.701,8.6958,8.6958,140200.0
2009-07-27 13:35:00,16.47,16.49,16.47,16.49,365400.0,8.6958,8.7063,8.6958,8.7063,365400.0
2009-07-27 13:40:00,16.48,16.51,16.48,16.5,257100.0,8.701,8.7169,8.701,8.7116,257100.0
2009-07-27 13:45:00,16.5,16.53,16.49,16.53,758100.0,8.7116,8.7274,8.7063,8.7274,758100.0
2009-07-27 13:50:00,16.52,16.54,16.51,16.53,442900.0,8.7222,8.7327,8.7169,8.7274,442900.0
2009-07-27 13:55:00,16.53,16.55,16.52,16.54,416300.0,8.7274,8.738,8.7222,8.7327,416300.0
2009-07-27 14:00:00,16.53,16.59,16.53,16.56,1049800.0,8.7274,8.7591,8.7274,8.7433,1049800.0
2009-07-27 14:05:00,16.55,16.58,16.53,16.55,504600.0,8.738,8.7538,8.7274,8.738,504600.0
2009-07-27 14:10:00,16.55,16.57,16.53,16.56,384800.0,8.738,8.7486,8.7274,8.7433,384800.0
2009-07-27 14:15:00,16.57,16.6,16.56,16.59,321200.0,8.7486,8.7644,8.7433,8.7591,321200.0
2009-07-27 14:20:00,16.6,16.61,16.58,16.58,433700.0,8.7644,8.7697,8.7538,8.7538,433700.0
2009-07-27 14:25:00,16.59,16.59,16.54,16.56,717700.0,8.7591,8.7591,8.7327,8.7433,717700.0
2009-07-27 14:30:00,16.56,16.57,16.51,16.55,1114900.0,8.7433,8.7486,8.7169,8.738,1114900.0
2009-07-27 14:35:00,16.56,16.61,16.54,16.61,774800.0,8.7433,8.7697,8.7327,8.7697,774800.0
2009-07-27 14:40:00,16.61,16.65,16.56,16.64,577100.0,8.7697,8.7908,8.7433,8.7855,577100.0
2009-07-27 14:45:00,16.64,16.65,16.61,16.62,556500.0,8.7855,8.7908,8.7697,8.775,556500.0
2009-07-27 14:50:00,16.62,16.63,16.57,16.58,624700.0,8.775,8.7802,8.7486,8.7538,624700.0
2009-07-27 14:55:00,16.58,16.63,16.58,16.63,302400.0,8.7538,8.7802,8.7538,8.7802,302400.0
2009-07-27 15:00:00,16.62,16.64,16.59,16.59,430300.0,8.775,8.7855,8.7591,8.7591,430300.0
2009-07-27 15:05:00,16.59,16.63,16.59,16.6,477100.0,8.7591,8.7802,8.7591,8.7644,477100.0
2009-07-27 15:10:00,16.6,16.62,16.6,16.61,368900.0,8.7644,8.775,8.7644,8.7697,368900.0
2009-07-27 15:15:00,16.61,16.64,16.58,16.58,1004100.0,8.7697,8.7855,8.7538,8.7538,1004100.0
2009-07-27 15:20:00,16.58,16.61,16.57,16.59,613800.0,8.7538,8.7697,8.7486,8.7591,613800.0
2009-07-27 15:25:00,16.59,16.6,16.58,16.58,342100.0,8.7591,8.7644,8.7538,8.7538,342100.0
2009-07-27 15:30:00,16.58,16.6,16.56,16.59,572400.0,8.7538,8.7644,8.7433,8.7591,572400.0
2009-07-27 15:35:00,16.59,16.61,16.56,16.59,621800.0,8.7591,8.7697,8.7433,8.7591,621800.0
2009-07-27 15:40:00,16.59,16.61,16.57,16.6,916500.0,8.7591,8.7697,8.7486,8.7644,916500.0
2009-07-27 15:45:00,16.59,16.6,16.54,16.56,1099800.0,8.7591,8.7644,8.7327,8.7433,1099800.0
2009-07-27 15:50:00,16.56,16.6,16.55,16.59,1343400.0,8.7433,8.7644,8.738,8.7591,1343400.0
2009-07-27 15:55:00,16.59,16.64,16.59,16.64,1751800.0,8.7591,8.7855,8.7591,8.7855,1751800.0
2009-07-28 09:30:00,16.54,16.66,16.48,16.63,1093000.0,8.7327,8.7961,8.701,8.7802,1093000.0
2009-07-28 09:35:00,16.63,16.65,16.53,16.54,1386000.0,8.7802,8.7908,8.7274,8.7327,1386000.0
2009-07-28 09:40:00,16.54,16.56,16.45,16.5,1268300.0,8.7327,8.7433,8.6852,8.7116,1268300.0
2009-07-28 09:45:00,16.51,16.52,16.45,16.5,1384200.0,8.7169,8.7222,8.6852,8.7116,1384200.0
2009-07-28 09:50:00,16.5,16.52,16.45,16.49,1208500.0,8.7116,8.7222,8.6852,8.7063,1208500.0
2009-07-28 09:55:00,16.48,16.49,16.42,16.42,1545000.0,8.701,8.7063,8.6694,8.6694,1545000.0
2009-07-28 10:00:00,16.42,16.48,16.35,16.37,3190800.0,8.6694,8.701,8.6324,8.643,3190800.0
2009-07-28 10:05:00,16.37,16.43,16.3,16.34,3907600.0,8.643,8.6746,8.606,8.6271,3907600.0
2009-07-28 10:10:00,16.34,16.38,16.28,16.31,2050100.0,8.6271,8.6482,8.5954,8.6113,2050100.0
2009-07-28 10:15:00,16.31,16.38,16.3,16.35,1268900.0,8.6113,8.6482,8.606,8.6324,1268900.0
2009-07-28 10:20:00,16.34,16.34,16.31,16.33,962900.0,8.6271,8.6271,8.6113,8.6218,962900.0
2009-07-28 10:25:00,16.32,16.36,16.3,16.32,2008300.0,8.6166,8.6377,8.606,8.6166,2008300.0
2009-07-28 10:30:00,16.31,16.32,16.29,16.3,300900.0,8.6113,8.6166,8.6007,8.606,300900.0
2009-07-28 10:35:00,16.29,16.3,16.26,16.29,509900.0,8.6007,8.606,8.5849,8.6007,509900.0
2009-07-28 10:40:00,16.29,16.29,16.24,16.25,1031600.0,8.6007,8.6007,8.5743,8.5796,1031600.0
2009-07-28 10:45:00,16.25,16.26,16.24,16.25,596900.0,8.5796,8.5849,8.5743,8.5796,596900.0
2009-07-28 10:50:00,16.25,16.25,16.24,16.24,637000.0,8.5796,8.5796,8.5743,8.5743,637000.0
2009-07-28 10:55:00,16.25,16.25,16.21,16.22,804300.0,8.5796,8.5796,8.5585,8.5638,804300.0
2009-07-28 11:00:00,16.22,16.24,16.19,16.23,1106800.0,8.5638,8.5743,8.5479,8.569,1106800.0
2009-07-28 11:05:00,16.23,16.23,16.17,16.18,888600.0,8.569,8.569,8.5374,8.5426,888600.0
2009-07-28 11:10:00,16.18,16.19,16.14,16.18,1105500.0,8.5426,8.5479,8.5215,8.5426,1105500.0
2009-07-28 11:15:00,16.18,16.21,16.16,16.2,636900.0,8.5426,8.5585,8.5321,8.5532,636900.0
2009-07-28 11:20:00,16.19,16.21,16.17,16.19,542400.0,8.5479,8.5585,8.5374,8.5479,542400.0
2009-07-28 11:25:00,16.19,16.19,16.13,16.13,876400.0,8.5479,8.5479,8.5163,8.5163,876400.0
2009-07-28 11:30:00,16.13,16.14,16.09,16.1,1195200.0,8.5163,8.5215,8.4951,8.5004,1195200.0
2009-07-28 11:35:00,16.09,16.1,16.03,16.03,1175000.0,8.4951,8.5004,8.4635,8.4635,1175000.0
2009-07-28 11:40:00,16.03,16.07,16.03,16.05,927800.0,8.4635,8.4846,8.4635,8.474,927800.0
2009-07-28 11:45:00,16.05,16.09,16.03,16.08,641400.0,8.474,8.4951,8.4635,8.4899,641400.0
2009-07-28 11:50:00,16.08,16.1,16.06,16.09,506400.0,8.4899,8.5004,8.4793,8.4951,506400.0
2009-07-28 11:55:00,16.09,16.11,16.07,16.09,532000.0,8.4951,8.5057,8.4846,8.4951,532000.0
2009-07-28 12:00:00,16.08,16.09,16.06,16.08,417900.0,8.4899,8.4951,8.4793,8.4899,417900.0
2009-07-28 12:05:00,16.09,16.09,16.06,16.07,369900.0,8.4951,8.4951,8.4793,8.4846,369900.0
2009-07-28 12:10:00,16.07,16.11,16.07,16.11,947500.0,8.4846,8.5057,8.4846,8.5057,947500.0
2009-07-28 12:15:00,16.11,16.15,16.09,16.15,1618200.0,8.5057,8.5268,8.4951,8.5268,1618200.0
2009-07-28 12:20:00,16.15,16.16,16.12,16.14,1226900.0,8.5268,8.5321,8.511,8.5215,1226900.0
2009-07-28 12:25:00,16.14,16.17,16.11,16.11,1007600.0,8.5215,8.5374,8.5057,8.5057,1007600.0
2009-07-28 12:30:00,16.11,16.13,16.1,16.13,456200.0,8.5057,8.5163,8.5004,8.5163,456200.0
2009-07-28 12:35:00,16.13,16.15,16.12,16.14,522400.0,8.5163,8.5268,8.511,8.5215,522400.0
2009-07-28 12:40:00,16.13,16.14,16.09,16.1,901000.0,8.5163,8.5215,8.4951,8.5004,901000.0
2009-07-28 12:45:00,16.09,16.11,16.07,16.09,459600.0,8.4951,8.5057,8.4846,8.4951,459600.0
2009-07-28 12:50:00,16.08,16.1,16.07,16.09,287800.0,8.4899,8.5004,8.4846,8.4951,287800.0
2009-07-28 12:55:00,16.09,16.11,16.07,16.11,323500.0,8.4951,8.5057,8.4846,8.5057,323500.0
2009-07-28 13:00:00,16.1,16.11,16.07,16.08,341900.0,8.5004,8.5057,8.4846,8.4899,341900.0
2009-07-28 13:05:00,16.08,16.11,16.06,16.11,271800.0,8.4899,8.5057,8.4793,8.5057,271800.0
2009-07-28 13:10:00,16.11,16.13,16.09,16.1,823400.0,8.5057,8.5163,8.4951,8.5004,823400.0
2009-07-28 13:15:00,16.1,16.11,16.07,16.09,433900.0,8.5004,8.5057,8.4846,8.4951,433900.0
2009-07-28 13:20:00,16.08,16.11,16.08,16.1,801500.0,8.4899,8.5057,8.4899,8.5004,801500.0
2009-07-28 13:25:00,16.11,16.11,16.07,16.08,338200.0,8.5057,8.5057,8.4846,8.4899,338200.0
2009-07-28 13:30:00,16.08,16.09,16.05,16.05,473000.0,8.4899,8.4951,8.474,8.474,473000.0
2009-07-28 13:35:00,16.05,16.14,16.04,16.13,1169800.0,8.474,8.5215,8.4687,8.5163,1169800.0
2009-07-28 13:40:00,16.13,16.15,16.11,16.13,712700.0,8.5163,8.5268,8.5057,8.5163,712700.0
2009-07-28 13:45:00,16.13,16.13,16.09,16.1,153900.0,8.5163,8.5163,8.4951,8.5004,153900.0
2009-07-28 13:50:00,16.1,16.12,16.09,16.11,577300.0,8.5004,8.511,8.4951,8.5057,577300.0
2009-07-28 13:55:00,16.11,16.15,16.1,16.13,548300.0,8.5057,8.5268,8.5004,8.5163,548300.0
2009-07-28 14:00:00,16.13,16.15,16.09,16.1,392500.0,8.5163,8.5268,8.4951,8.5004,392500.0
2009-07-28 14:05:00,16.09,16.15,16.08,16.15,526200.0,8.4951,8.5268,8.4899,8.5268,526200.0
2009-07-28 14:10:00,16.15,16.15,16.09,16.1,809200.0,8.5268,8.5268,8.4951,8.5004,809200.0
2009-07-28 14:15:00,16.1,16.12,16.08,16.08,408300.0,8.5004,8.511,8.4899,8.4899,408300.0
2009-07-28 14:20:00,16.08,16.09,16.07,16.07,977700.0,8.4899,8.4951,8.4846,8.4846,977700.0
2009-07-28 14:25:00,16.08,16.11,16.07,16.1,590400.0,8.4899,8.5057,8.4846,8.5004,590400.0
2009-07-28 14:30:00,16.09,16.15,16.09,16.13,1079800.0,8.4951,8.5268,8.4951,8.5163,1079800.0
2009-07-28 14:35:00,16.13,16.14,16.07,16.07,955400.0,8.5163,8.5215,8.4846,8.4846,955400.0
2009-07-28 14:40:00,16.08,16.1,16.05,16.06,754600.0,8.4899,8.5004,8.474,8.4793,754600.0
2009-07-28 14:45:00,16.06,16.09,16.05,16.06,1121000.0,8.4793,8.4951,8.474,8.4793,1121000.0
2009-07-28 14:50:00,16.06,16.07,16.03,16.03,925700.0,8.4793,8.4846,8.4635,8.4635,925700.0
2009-07-28 14:55:00,16.03,16.05,16.02,16.02,404200.0,8.4635,8.474,8.4582,8.4582,404200.0
2009-07-28 15:00:00,16.03,16.04,16.01,16.02,654200.0,8.4635,8.4687,8.4529,8.4582,654200.0
2009-07-28 15:05:00,16.03,16.05,16.01,16.02,543400.0,8.4635,8.474,8.4529,8.4582,543400.0
2009-07-28 15:10:00,16.02,16.04,16.01,16.04,727900.0,8.4582,8.4687,8.4529,8.4687,727900.0
2009-07-28 15:15:00,16.03,16.05,15.98,15.99,1774000.0,8.4635,8.474,8.4371,8.4423,1774000.0
2009-07-28 15:20:00,15.99,16.02,15.96,16.01,1491800.0,8.4423,8.4582,8.4265,8.4529,1491800.0
2009-07-28 15:25:00,16.01,16.02,15.97,15.99,524200.0,8.4529,8.4582,8.4318,8.4423,524200.0
2009-07-28 15:30:00,15.99,16.01,15.97,16.01,1083600.0,8.4423,8.4529,8.4318,8.4529,1083600.0
2009-07-28 15:35:00,16.0,16.03,15.99,15.99,986400.0,8.4476,8.4635,8.4423,8.4423,986400.0
2009-07-28 15:40:00,15.99,16.04,15.98,16.01,1086300.0,8.4423,8.4687,8.4371,8.4529,1086300.0
2009-07-28 15:45:00,16.02,16.04,16.01,16.03,649600.0,8.4582,8.4687,8.4529,8.4635,649600.0
2009-07-28 15:50:00,16.04,16.04,16.01,16.01,1341100.0,8.4687,8.4687,8.4529,8.4529,1341100.0
2009-07-28 15:55:00,16.01,16.04,16.0,16.04,2015400.0,8.4529,8.4687,8.4476,8.4687,2015400.0
2009-07-29 09:30:00,16.0,16.08,15.96,16.02,1011900.0,8.4476,8.4899,8.4265,8.4582,1011900.0
2009-07-29 09:35:00,16.02,16.03,15.97,16.0,1247800.0,8.4582,8.4635,8.4318,8.4476,1247800.0
2009-07-29 09:40:00,15.99,16.01,15.96,16.0,522700.0,8.4423,8.4529,8.4265,8.4476,522700.0
2009-07-29 09:45:00,15.99,16.03,15.98,15.98,1113500.0,8.4423,8.4635,8.4371,8.4371,1113500.0
2009-07-29 09:50:00,15.98,15.99,15.91,15.92,1315900.0,8.4371,8.4423,8.4001,8.4054,1315900.0
2009-07-29 09:55:00,15.91,15.96,15.89,15.93,1127600.0,8.4001,8.4265,8.3895,8.4107,1127600.0
2009-07-29 10:00:00,15.93,15.94,15.91,15.94,880500.0,8.4107,8.4159,8.4001,8.4159,880500.0
2009-07-29 10:05:00,15.94,15.95,15.92,15.93,646100.0,8.4159,8.4212,8.4054,8.4107,646100.0
2009-07-29 10:10:00,15.94,15.94,15.88,15.89,925300.0,8.4159,8.4159,8.3843,8.3895,925300.0
2009-07-29 10:15:00,15.89,15.92,15.87,15.9,744600.0,8.3895,8.4054,8.379,8.3948,744600.0
2009-07-29 10:20:00,15.9,15.92,15.86,15.88,592300.0,8.3948,8.4054,8.3737,8.3843,592300.0
2009-07-29 10:25:00,15.87,15.89,15.85,15.86,497700.0,8.379,8.3895,8.3684,8.3737,497700.0
2009-07-29 10:30:00,15.87,15.91,15.85,15.91,1125900.0,8.379,8.4001,8.3684,8.4001,1125900.0
2009-07-29 10:35:00,15.9,15.9,15.86,15.86,1063100.0,8.3948,8.3948,8.3737,8.3737,1063100.0
2009-07-29 10:40:00,15.86,15.92,15.85,15.88,1187800.0,8.3737,8.4054,8.3684,8.3843,1187800.0
2009-07-29 10:45:00,15.88,15.89,15.86,15.87,323500.0,8.3843,8.3895,8.3737,8.379,323500.0
2009-07-29 10:50:00,15.87,15.95,15.87,15.94,906000.0,8.379,8.4212,8.379,8.4159,906000.0
2009-07-29 10:55:00,15.93,15.93,15.88,15.89,395100.0,8.4107,8.4107,8.3843,8.3895,395100.0
2009-07-29 11:00:00,15.89,15.92,15.87,15.87,501800.0,8.3895,8.4054,8.379,8.379,501800.0
2009-07-29 11:05:00,15.88,15.91,15.85,15.9,613400.0,8.3843,8.4001,8.3684,8.3948,613400.0
2009-07-29 11:10:00,15.91,15.92,15.88,15.88,511700.0,8.4001,8.4054,8.3843,8.3843,511700.0
2009-07-29 11:15:00,15.88,15.9,15.85,15.86,780700.0,8.3843,8.3948,8.3684,8.3737,780700.0
2009-07-29 11:20:00,15.86,15.87,15.83,15.83,710800.0,8.3737,8.379,8.3579,8.3579,710800.0
2009-07-29 11:25:00,15.83,15.86,15.82,15.86,751100.0,8.3579,8.3737,8.3526,8.3737,751100.0
2009-07-29 11:30:00,15.86,15.87,15.83,15.85,615300.0,8.3737,8.379,8.3579,8.3684,615300.0
2009-07-29 11:35:00,15.85,15.86,15.82,15.83,1096400.0,8.3684,8.3737,8.3526,8.3579,1096400.0
2009-07-29 11:40:00,15.83,15.84,15.79,15.82,840000.0,8.3579,8.3631,8.3367,8.3526,840000.0
2009-07-29 11:45:00,15.82,15.83,15.8,15.81,475500.0,8.3526,8.3579,8.342,8.3473,475500.0
2009-07-29 11:50:00,15.8,15.81,15.77,15.77,385500.0,8.342,8.3473,8.3262,8.3262,385500.0
2009-07-29 11:55:00,15.77,15.79,15.76,15.78,390100.0,8.3262,8.3367,8.3209,8.3315,390100.0
2009-07-29 12:00:00,15.78,15.79,15.78,15.78,169200.0,8.3315,8.3367,8.3315,8.3315,169200.0
2009-07-29 12:05:00,15.78,15.79,15.75,15.77,697000.0,8.3315,8.3367,8.3156,8.3262,697000.0
2009-07-29 12:10:00,15.77,15.8,15.76,15.8,547400.0,8.3262,8.342,8.3209,8.342,547400.0
2009-07-29 12:15:00,15.79,15.81,15.78,15.78,624000.0,8.3367,8.3473,8.3315,8.3315,624000.0
2009-07-29 12:20:00,15.79,15.8,15.75,15.77,373200.0,8.3367,8.342,8.3156,8.3262,373200.0
2009-07-29 12:25:00,15.76,15.8,15.76,15.79,189300.0,8.3209,8.342,8.3209,8.3367,189300.0
2009-07-29 12:30:00,15.79,15.8,15.77,15.78,165100.0,8.3367,8.342,8.3262,8.3315,165100.0
2009-07-29 12:35:00,15.78,15.81,15.76,15.81,534000.0,8.3315,8.3473,8.3209,8.3473,534000.0
2009-07-29 12:40:00,15.81,15.82,15.8,15.82,385900.0,8.3473,8.3526,8.342,8.3526,385900.0
2009-07-29 12:45:00,15.82,15.82,15.8,15.81,126300.0,8.3526,8.3526,8.342,8.3473,126300.0
2009-07-29 12:50:00,15.81,15.81,15.77,15.79,498700.0,8.3473,8.3473,8.3262,8.3367,498700.0
2009-07-29 12:55:00,15.79,15.81,15.79,15.79,249000.0,8.3367,8.3473,8.3367,8.3367,249000.0
2009-07-29 13:00:00,15.79,15.8,15.75,15.76,609900.0,8.3367,8.342,8.3156,8.3209,609900.0
2009-07-29 13:05:00,15.76,15.77,15.75,15.75,779900.0,8.3209,8.3262,8.3156,8.3156,779900.0
2009-07-29 13:10:00,15.75,15.76,15.74,15.76,767700.0,8.3156,8.3209,8.3103,8.3209,767700.0
2009-07-29 13:15:00,15.76,15.76,15.75,15.75,102900.0,8.3209,8.3209,8.3156,8.3156,102900.0
2009-07-29 13:20:00,15.76,15.76,15.75,15.76,104900.0,8.3209,8.3209,8.3156,8.3209,104900.0
2009-07-29 13:25:00,15.76,15.76,15.69,15.71,756400.0,8.3209,8.3209,8.2839,8.2945,756400.0
2009-07-29 13:30:00,15.71,15.71,15.67,15.69,678700.0,8.2945,8.2945,8.2734,8.2839,678700.0
2009-07-29 13:35:00,15.69,15.72,15.67,15.72,718000.0,8.2839,8.2998,8.2734,8.2998,718000.0
2009-07-29 13:40:00,15.72,15.74,15.7,15.72,396100.0,8.2998,8.3103,8.2892,8.2998,396100.0
2009-07-29 13:45:00,15.72,15.72,15.68,15.71,538000.0,8.2998,8.2998,8.2787,8.2945,538000.0
2009-07-29 13:50:00,15.71,15.72,15.68,15.71,247000.0,8.2945,8.2998,8.2787,8.2945,247000.0
2009-07-29 13:55:00,15.71,15.71,15.67,15.7,451800.0,8.2945,8.2945,8.2734,8.2892,451800.0
2009-07-29 14:00:00,15.7,15.73,15.67,15.69,653900.0,8.2892,8.3051,8.2734,8.2839,653900.0
2009-07-29 14:05:00,15.69,15.7,15.65,15.65,763500.0,8.2839,8.2892,8.2628,8.2628,763500.0
2009-07-29 14:10:00,15.66,15.69,15.65,15.67,407500.0,8.2681,8.2839,8.2628,8.2734,407500.0
2009-07-29 14:15:00,15.66,15.7,15.65,15.68,628300.0,8.2681,8.2892,8.2628,8.2787,628300.0
2009-07-29 14:20:00,15.68,15.69,15.64,15.67,567600.0,8.2787,8.2839,8.2575,8.2734,567600.0
2009-07-29 14:25:00,15.67,15.72,15.66,15.72,310500.0,8.2734,8.2998,8.2681,8.2998,310500.0
2009-07-29 14:30:00,15.71,15.73,15.71,15.71,266900.0,8.2945,8.3051,8.2945,8.2945,266900.0
2009-07-29 14:35:00,15.72,15.72,15.69,15.69,467500.0,8.2998,8.2998,8.2839,8.2839,467500.0
2009-07-29 14:40:00,15.7,15.71,15.66,15.67,502400.0,8.2892,8.2945,8.2681,8.2734,502400.0
2009-07-29 14:45:00,15.67,15.68,15.66,15.67,405800.0,8.2734,8.2787,8.2681,8.2734,405800.0
2009-07-29 14:50:00,15.67,15.69,15.65,15.68,292600.0,8.2734,8.2839,8.2628,8.2787,292600.0
2009-07-29 14:55:00,15.68,15.68,15.65,15.66,294800.0,8.2787,8.2787,8.2628,8.2681,294800.0
2009-07-29 15:00:00,15.65,15.69,15.65,15.69,372300.0,8.2628,8.2839,8.2628,8.2839,372300.0
2009-07-29 15:05:00,15.69,15.7,15.65,15.66,823200.0,8.2839,8.2892,8.2628,8.2681,823200.0
2009-07-29 15:10:00,15.67,15.69,15.66,15.68,450600.0,8.2734,8.2839,8.2681,8.2787,450600.0
2009-07-29 15:15:00,15.68,15.71,15.65,15.67,927100.0,8.2787,8.2945,8.2628,8.2734,927100.0
2009-07-29 15:20:00,15.67,15.73,15.67,15.7,570700.0,8.2734,8.3051,8.2734,8.2892,570700.0
2009-07-29 15:25:00,15.71,15.72,15.69,15.7,525200.0,8.2945,8.2998,8.2839,8.2892,525200.0
2009-07-29 15:30:00,15.7,15.71,15.68,15.7,483500.0,8.2892,8.2945,8.2787,8.2892,483500.0
2009-07-29 15:35:00,15.7,15.74,15.69,15.72,1038300.0,8.2892,8.3103,8.2839,8.2998,1038300.0
2009-07-29 15:40:00,15.72,15.75,15.7,15.72,1248400.0,8.2998,8.3156,8.2892,8.2998,1248400.0
2009-07-29 15:45:00,15.72,15.77,15.71,15.76,825900.0,8.2998,8.3262,8.2945,8.3209,825900.0
2009-07-29 15:50:00,15.77,15.78,15.74,15.77,1366400.0,8.3262,8.3315,8.3103,8.3262,1366400.0
2009-07-29 15:55:00,15.76,15.78,15.75,15.76,3190000.0,8.3209,8.3315,8.3156,8.3209,3190000.0
2009-07-30 09:30:00,15.96,15.99,15.9,15.91,1141300.0,8.4265,8.4423,8.3948,8.4001,1141300.0
2009-07-30 09:35:00,15.91,15.98,15.9,15.96,1215500.0,8.4001,8.4371,8.3948,8.4265,1215500.0
2009-07-30 09:40:00,15.95,16.0,15.94,15.99,750900.0,8.4212,8.4476,8.4159,8.4423,750900.0
2009-07-30 09:45:00,16.0,16.01,15.98,16.01,940100.0,8.4476,8.4529,8.4371,8.4529,940100.0
2009-07-30 09:50:00,16.01,16.09,15.99,16.06,755600.0,8.4529,8.4951,8.4423,8.4793,755600.0
2009-07-30 09:55:00,16.06,16.11,16.05,16.1,933000.0,8.4793,8.5057,8.474,8.5004,933000.0
2009-07-30 10:00:00,16.1,16.15,16.09,16.14,871900.0,8.5004,8.5268,8.4951,8.5215,871900.0
2009-07-30 10:05:00,16.14,16.22,16.13,16.19,735600.0,8.5215,8.5638,8.5163,8.5479,735600.0
2009-07-30 10:10:00,16.19,16.25,16.19,16.22,653500.0,8.5479,8.5796,8.5479,8.5638,653500.0
2009-07-30 10:15:00,16.22,16.22,16.17,16.21,672900.0,8.5638,8.5638,8.5374,8.5585,672900.0
2009-07-30 10:20:00,16.21,16.24,16.2,16.24,505500.0,8.5585,8.5743,8.5532,8.5743,505500.0
2009-07-30 10:25:00,16.24,16.24,16.19,16.2,798900.0,8.5743,8.5743,8.5479,8.5532,798900.0
2009-07-30 10:30:00,16.21,16.22,16.17,16.22,830300.0,8.5585,8.5638,8.5374,8.5638,830300.0
2009-07-30 10:35:00,16.22,16.25,16.19,16.25,939800.0,8.5638,8.5796,8.5479,8.5796,939800.0
2009-07-30 10:40:00,16.25,16.26,16.23,16.25,855200.0,8.5796,8.5849,8.569,8.5796,855200.0
2009-07-30 10:45:00,16.26,16.26,16.22,16.23,354900.0,8.5849,8.5849,8.5638,8.569,354900.0
2009-07-30 10:50:00,16.24,16.26,16.18,16.19,1319400.0,8.5743,8.5849,8.5426,8.5479,1319400.0
2009-07-30 10:55:00,16.19,16.25,16.18,16.22,408900.0,8.5479,8.5796,8.5426,8.5638,408900.0
2009-07-30 11:00:00,16.23,16.25,16.22,16.22,473600.0,8.569,8.5796,8.5638,8.5638,473600.0
2009-07-30 11:05:00,16.23,16.24,16.22,16.22,523900.0,8.569,8.5743,8.5638,8.5638,523900.0
2009-07-30 11:10:00,16.23,16.24,16.22,16.23,715300.0,8.569,8.5743,8.5638,8.569,715300.0
2009-07-30 11:15:00,16.23,16.23,16.19,16.19,675500.0,8.569,8.569,8.5479,8.5479,675500.0
2009-07-30 11:20:00,16.2,16.2,16.16,16.18,478100.0,8.5532,8.5532,8.5321,8.5426,478100.0
2009-07-30 11:25:00,16.18,16.19,16.18,16.18,550100.0,8.5426,8.5479,8.5426,8.5426,550100.0
2009-07-30 11:30:00,16.18,16.2,16.16,16.17,776900.0,8.5426,8.5532,8.5321,8.5374,776900.0
2009-07-30 11:35:00,16.17,16.18,16.13,16.13,724300.0,8.5374,8.5426,8.5163,8.5163,724300.0
2009-07-30 11:40:00,16.13,16.14,16.1,16.11,798800.0,8.5163,8.5215,8.5004,8.5057,798800.0
2009-07-30 11:45:00,16.1,16.14,16.08,16.12,910400.0,8.5004,8.5215,8.4899,8.511,910400.0
2009-07-30 11:50:00,16.13,16.14,16.05,16.06,567100.0,8.5163,8.5215,8.474,8.4793,567100.0
2009-07-30 11:55:00,16.06,16.08,16.03,16.05,584600.0,8.4793,8.4899,8.4635,8.474,584600.0
2009-07-30 12:00:00,16.06,16.06,16.03,16.04,432300.0,8.4793,8.4793,8.4635,8.4687,432300.0
2009-07-30 12:05:00,16.03,16.07,16.0,16.0,835900.0,8.4635,8.4846,8.4476,8.4476,835900.0
2009-07-30 12:10:00,16.0,16.02,15.99,16.0,243000.0,8.4476,8.4582,8.4423,8.4476,243000.0
2009-07-30 12:15:00,16.0,16.01,15.98,15.99,447300.0,8.4476,8.4529,8.4371,8.4423,447300.0
2009-07-30 12:20:00,16.0,16.02,15.99,16.02,244100.0,8.4476,8.4582,8.4423,8.4582,244100.0
2009-07-30 12:25:00,16.02,16.02,16.0,16.0,183500.0,8.4582,8.4582,8.4476,8.4476,183500.0
2009-07-30 12:30:00,16.01,16.02,15.97,16.01,287900.0,8.4529,8.4582,8.4318,8.4529,287900.0
2009-07-30 12:35:00,16.02,16.03,16.0,16.0,382400.0,8.4582,8.4635,8.4476,8.4476,382400.0
2009-07-30 12:40:00,16.0,16.01,15.97,15.99,489800.0,8.4476,8.4529,8.4318,8.4423,489800.0
2009-07-30 12:45:00,15.99,16.01,15.98,15.99,246300.0,8.4423,8.4529,8.4371,8.4423,246300.0
2009-07-30 12:50:00,15.99,16.0,15.97,16.0,211700.0,8.4423,8.4476,8.4318,8.4476,211700.0
2009-07-30 12:55:00,16.0,16.03,15.99,16.03,238000.0,8.4476,8.4635,8.4423,8.4635,238000.0
2009-07-30 13:00:00,16.03,16.04,15.99,16.02,411600.0,8.4635,8.4687,8.4423,8.4582,411600.0
2009-07-30 13:05:00,16.02,16.05,16.02,16.05,274600.0,8.4582,8.474,8.4582,8.474,274600.0
2009-07-30 13:10:00,16.05,16.05,16.04,16.05,162500.0,8.474,8.474,8.4687,8.474,162500.0
2009-07-30 13:15:00,16.05,16.06,16.03,16.05,526700.0,8.474,8.4793,8.4635,8.474,526700.0
2009-07-30 13:20:00,16.05,16.06,16.04,16.06,181000.0,8.474,8.4793,8.4687,8.4793,181000.0
2009-07-30 13:25:00,16.05,16.06,16.05,16.05,95900.0,8.474,8.4793,8.474,8.474,95900.0
2009-07-30 13:30:00,16.06,16.07,16.05,16.06,235500.0,8.4793,8.4846,8.474,8.4793,235500.0
2009-07-30 13:35:00,16.06,16.06,16.05,16.06,167700.0,8.4793,8.4793,8.474,8.4793,167700.0
2009-07-30 13:40:00,16.06,16.06,16.03,16.06,340700.0,8.4793,8.4793,8.4635,8.4793,340700.0
2009-07-30 13:45:00,16.06,16.06,16.05,16.06,159600.0,8.4793,8.4793,8.474,8.4793,159600.0
2009-07-30 13:50:00,16.06,16.07,16.05,16.06,161800.0,8.4793,8.4846,8.474,8.4793,161800.0
2009-07-30 13:55:00,16.07,16.07,16.04,16.04,209300.0,8.4846,8.4846,8.4687,8.4687,209300.0
2009-07-30 14:00:00,16.05,16.05,16.04,16.05,129300.0,8.474,8.474,8.4687,8.474,129300.0
2009-07-30 14:05:00,16.05,16.05,15.99,15.99,225700.0,8.474,8.474,8.4423,8.4423,225700.0
2009-07-30 14:10:00,16.0,16.0,15.98,15.99,193000.0,8.4476,8.4476,8.4371,8.4423,193000.0
2009-07-30 14:15:00,16.0,16.0,15.99,15.99,111500.0,8.4476,8.4476,8.4423,8.4423,111500.0
2009-07-30 14:20:00,16.0,16.01,15.99,16.0,194400.0,8.4476,8.4529,8.4423,8.4476,194400.0
2009-07-30 14:25:00,16.01,16.02,16.0,16.02,156000.0,8.4529,8.4582,8.4476,8.4582,156000.0
2009-07-30 14:30:00,16.02,16.05,16.02,16.02,479100.0,8.4582,8.474,8.4582,8.4582,479100.0
2009-07-30 14:35:00,16.03,16.03,16.02,16.02,103100.0,8.4635,8.4635,8.4582,8.4582,103100.0
2009-07-30 14:40:00,16.03,16.04,16.02,16.03,210100.0,8.4635,8.4687,8.4582,8.4635,210100.0
2009-07-30 14:45:00,16.04,16.04,16.01,16.01,202300.0,8.4687,8.4687,8.4529,8.4529,202300.0
2009-07-30 14:50:00,16.02,16.03,15.99,16.02,510200.0,8.4582,8.4635,8.4423,8.4582,510200.0
2009-07-30 14:55:00,16.02,16.03,16.0,16.01,228200.0,8.4582,8.4635,8.4476,8.4529,228200.0
2009-07-30 15:00:00,16.01,16.05,16.0,16.05,345800.0,8.4529,8.474,8.4476,8.474,345800.0
2009-07-30 15:05:00,16.04,16.05,16.02,16.03,356600.0,8.4687,8.474,8.4582,8.4635,356600.0
2009-07-30 15:10:00,16.03,16.05,16.01,16.02,388300.0,8.4635,8.474,8.4529,8.4582,388300.0
2009-07-30 15:15:00,16.02,16.03,16.01,16.03,310900.0,8.4582,8.4635,8.4529,8.4635,310900.0
2009-07-30 15:20:00,16.03,16.04,16.01,16.02,355300.0,8.4635,8.4687,8.4529,8.4582,355300.0
2009-07-30 15:25:00,16.01,16.03,16.0,16.03,911800.0,8.4529,8.4635,8.4476,8.4635,911800.0
2009-07-30 15:30:00,16.03,16.05,16.01,16.01,513600.0,8.4635,8.474,8.4529,8.4529,513600.0
2009-07-30 15:35:00,16.01,16.02,15.96,15.98,844700.0,8.4529,8.4582,8.4265,8.4371,844700.0
2009-07-30 15:40:00,15.98,16.0,15.91,15.94,1354800.0,8.4371,8.4476,8.4001,8.4159,1354800.0
2009-07-30 15:45:00,15.94,15.97,15.93,15.97,1612500.0,8.4159,8.4318,8.4107,8.4318,1612500.0
2009-07-30 15:50:00,15.97,15.99,15.91,15.91,1301700.0,8.4318,8.4423,8.4001,8.4001,1301700.0
2009-07-30 15:55:00,15.92,15.95,15.89,15.91,3108200.0,8.4054,8.4212,8.3895,8.4001,3108200.0
2009-07-31 09:30:00,16.11,16.18,16.03,16.11,1348800.0,8.5057,8.5426,8.4635,8.5057,1348800.0
2009-07-31 09:35:00,16.11,16.12,16.04,16.07,875900.0,8.5057,8.511,8.4687,8.4846,875900.0
2009-07-31 09:40:00,16.08,16.17,16.05,16.13,803400.0,8.4899,8.5374,8.474,8.5163,803400.0
2009-07-31 09:45:00,16.13,16.18,16.11,16.14,698600.0,8.5163,8.5426,8.5057,8.5215,698600.0
2009-07-31 09:50:00,16.15,16.15,16.11,16.14,379000.0,8.5268,8.5268,8.5057,8.5215,379000.0
2009-07-31 09:55:00,16.14,16.15,16.1,16.11,1198000.0,8.5215,8.5268,8.5004,8.5057,1198000.0
2009-07-31 10:00:00,16.12,16.12,16.01,16.01,1016600.0,8.511,8.511,8.4529,8.4529,1016600.0
2009-07-31 10:05:00,16.01,16.02,15.94,15.95,725200.0,8.4529,8.4582,8.4159,8.4212,725200.0
2009-07-31 10:10:00,15.94,16.02,15.93,16.01,1243600.0,8.4159,8.4582,8.4107,8.4529,1243600.0
2009-07-31 10:15:00,16.01,16.05,16.01,16.03,624600.0,8.4529,8.474,8.4529,8.4635,624600.0
2009-07-31 10:20:00,16.04,16.05,16.02,16.04,682500.0,8.4687,8.474,8.4582,8.4687,682500.0
2009-07-31 10:25:00,16.04,16.05,16.03,16.04,286000.0,8.4687,8.474,8.4635,8.4687,286000.0
2009-07-31 10:30:00,16.03,16.05,16.03,16.05,312000.0,8.4635,8.474,8.4635,8.474,312000.0
2009-07-31 10:35:00,16.05,16.05,16.03,16.03,498100.0,8.474,8.474,8.4635,8.4635,498100.0
2009-07-31 10:40:00,16.03,16.05,16.03,16.05,216100.0,8.4635,8.474,8.4635,8.474,216100.0
2009-07-31 10:45:00,16.05,16.07,16.04,16.06,1682400.0,8.474,8.4846,8.4687,8.4793,1682400.0
2009-07-31 10:50:00,16.06,16.07,16.05,16.05,258800.0,8.4793,8.4846,8.474,8.474,258800.0
2009-07-31 10:55:00,16.05,16.06,15.99,16.0,1076700.0,8.474,8.4793,8.4423,8.4476,1076700.0
2009-07-31 11:00:00,16.0,16.0,15.96,15.98,758900.0,8.4476,8.4476,8.4265,8.4371,758900.0
2009-07-31 11:05:00,15.98,15.99,15.96,15.96,374600.0,8.4371,8.4423,8.4265,8.4265,374600.0
2009-07-31 11:10:00,15.96,16.0,15.96,16.0,354300.0,8.4265,8.4476,8.4265,8.4476,354300.0
2009-07-31 11:15:00,16.0,16.0,15.94,15.96,620700.0,8.4476,8.4476,8.4159,8.4265,620700.0
2009-07-31 11:20:00,15.96,16.0,15.95,15.97,572300.0,8.4265,8.4476,8.4212,8.4318,572300.0
2009-07-31 11:25:00,15.98,16.0,15.97,15.98,285900.0,8.4371,8.4476,8.4318,8.4371,285900.0
2009-07-31 11:30:00,15.98,15.99,15.95,15.98,297200.0,8.4371,8.4423,8.4212,8.4371,297200.0
2009-07-31 11:35:00,15.98,16.0,15.97,16.0,303600.0,8.4371,8.4476,8.4318,8.4476,303600.0
2009-07-31 11:40:00,15.99,16.0,15.99,16.0,264400.0,8.4423,8.4476,8.4423,8.4476,264400.0
2009-07-31 11:45:00,16.0,16.0,15.96,15.98,395300.0,8.4476,8.4476,8.4265,8.4371,395300.0
2009-07-31 11:50:00,15.98,16.01,15.97,16.0,345400.0,8.4371,8.4529,8.4318,8.4476,345400.0
2009-07-31 11:55:00,15.99,16.0,15.99,16.0,143400.0,8.4423,8.4476,8.4423,8.4476,143400.0
2009-07-31 12:00:00,15.99,16.0,15.99,16.0,173700.0,8.4423,8.4476,8.4423,8.4476,173700.0
2009-07-31 12:05:00,16.0,16.0,15.99,16.0,525100.0,8.4476,8.4476,8.4423,8.4476,525100.0
2009-07-31 12:10:00,16.0,16.0,15.99,15.99,195400.0,8.4476,8.4476,8.4423,8.4423,195400.0
2009-07-31 12:15:00,16.0,16.0,15.98,15.98,393800.0,8.4476,8.4476,8.4371,8.4371,393800.0
2009-07-31 12:20:00,15.99,16.01,15.98,16.01,319400.0,8.4423,8.4529,8.4371,8.4529,319400.0
2009-07-31 12:25:00,16.0,16.01,15.97,15.98,286800.0,8.4476,8.4529,8.4318,8.4371,286800.0
2009-07-31 12:30:00,15.98,15.98,15.94,15.96,300100.0,8.4371,8.4371,8.4159,8.4265,300100.0
2009-07-31 12:35:00,15.96,15.96,15.93,15.94,166900.0,8.4265,8.4265,8.4107,8.4159,166900.0
2009-07-31 12:40:00,15.93,15.94,15.9,15.92,254700.0,8.4107,8.4159,8.3948,8.4054,254700.0
2009-07-31 12:45:00,15.92,15.93,15.92,15.93,131500.0,8.4054,8.4107,8.4054,8.4107,131500.0
2009-07-31 12:50:00,15.92,15.93,15.9,15.91,252700.0,8.4054,8.4107,8.3948,8.4001,252700.0
2009-07-31 12:55:00,15.91,15.93,15.91,15.92,100500.0,8.4001,8.4107,8.4001,8.4054,100500.0
2009-07-31 13:00:00,15.93,15.93,15.9,15.91,154500.0,8.4107,8.4107,8.3948,8.4001,154500.0
2009-07-31 13:05:00,15.91,15.92,15.9,15.91,175300.0,8.4001,8.4054,8.3948,8.4001,175300.0
2009-07-31 13:10:00,15.9,15.92,15.9,15.92,113000.0,8.3948,8.4054,8.3948,8.4054,113000.0
2009-07-31 13:15:00,15.92,15.93,15.91,15.93,84900.0,8.4054,8.4107,8.4001,8.4107,84900.0
2009-07-31 13:20:00,15.93,15.94,15.92,15.92,229200.0,8.4107,8.4159,8.4054,8.4054,229200.0
2009-07-31 13:25:00,15.92,15.94,15.92,15.94,84200.0,8.4054,8.4159,8.4054,8.4159,84200.0
2009-07-31 13:30:00,15.94,15.97,15.93,15.97,184100.0,8.4159,8.4318,8.4107,8.4318,184100.0
2009-07-31 13:35:00,15.97,16.0,15.93,15.96,396400.0,8.4318,8.4476,8.4107,8.4265,396400.0
2009-07-31 13:40:00,15.97,15.98,15.9,15.98,167200.0,8.4318,8.4371,8.3948,8.4371,167200.0
2009-07-31 13:45:00,15.98,15.99,15.97,15.98,197800.0,8.4371,8.4423,8.4318,8.4371,197800.0
2009-07-31 13:50:00,15.98,15.99,15.97,15.98,195500.0,8.4371,8.4423,8.4318,8.4371,195500.0
2009-07-31 13:55:00,15.98,15.98,15.97,15.97,105800.0,8.4371,8.4371,8.4318,8.4318,105800.0
2009-07-31 14:00:00,15.97,15.98,15.97,15.97,186000.0,8.4318,8.4371,8.4318,8.4318,186000.0
2009-07-31 14:05:00,15.98,15.98,15.94,15.94,406600.0,8.4371,8.4371,8.4159,8.4159,406600.0
2009-07-31 14:10:00,15.95,15.99,15.94,15.99,647900.0,8.4212,8.4423,8.4159,8.4423,647900.0
2009-07-31 14:15:00,15.99,15.99,15.98,15.98,349400.0,8.4423,8.4423,8.4371,8.4371,349400.0
2009-07-31 14:20:00,15.99,15.99,15.98,15.98,235200.0,8.4423,8.4423,8.4371,8.4371,235200.0
2009-07-31 14:25:00,15.98,16.01,15.97,16.01,488800.0,8.4371,8.4529,8.4318,8.4529,488800.0
2009-07-31 14:30:00,16.0,16.02,16.0,16.0,297700.0,8.4476,8.4582,8.4476,8.4476,297700.0
2009-07-31 14:35:00,16.01,16.02,15.97,15.97,240100.0,8.4529,8.4582,8.4318,8.4318,240100.0
2009-07-31 14:40:00,15.97,16.0,15.91,15.93,584200.0,8.4318,8.4476,8.4001,8.4107,584200.0
2009-07-31 14:45:00,15.92,16.0,15.92,15.94,523100.0,8.4054,8.4476,8.4054,8.4159,523100.0
2009-07-31 14:50:00,15.95,15.95,15.94,15.95,112900.0,8.4212,8.4212,8.4159,8.4212,112900.0
2009-07-31 14:55:00,15.95,15.95,15.92,15.93,534200.0,8.4212,8.4212,8.4054,8.4107,534200.0
2009-07-31 15:00:00,15.93,15.95,15.93,15.95,400100.0,8.4107,8.4212,8.4107,8.4212,400100.0
2009-07-31 15:05:00,15.95,15.96,15.93,15.94,343300.0,8.4212,8.4265,8.4107,8.4159,343300.0
2009-07-31 15:10:00,15.94,15.96,15.93,15.94,362800.0,8.4159,8.4265,8.4107,8.4159,362800.0
2009-07-31 15:15:00,15.94,15.96,15.92,15.95,311000.0,8.4159,8.4265,8.4054,8.4212,311000.0
2009-07-31 15:20:00,15.95,15.98,15.95,15.98,379500.0,8.4212,8.4371,8.4212,8.4371,379500.0
2009-07-31 15:25:00,15.98,16.0,15.96,15.99,782500.0,8.4371,8.4476,8.4265,8.4423,782500.0
2009-07-31 15:30:00,15.99,16.0,15.97,15.98,579500.0,8.4423,8.4476,8.4318,8.4371,579500.0
2009-07-31 15:35:00,15.99,15.99,15.93,15.94,761500.0,8.4423,8.4423,8.4107,8.4159,761500.0
2009-07-31 15:40:00,15.95,15.95,15.91,15.92,789700.0,8.4212,8.4212,8.4001,8.4054,789700.0
2009-07-31 15:45:00,15.92,15.95,15.91,15.94,778100.0,8.4054,8.4212,8.4001,8.4159,778100.0
2009-07-31 15:50:00,15.94,15.96,15.9,15.94,1188700.0,8.4159,8.4265,8.3948,8.4159,1188700.0
2009-07-31 15:55:00,15.95,15.95,15.9,15.91,2168300.0,8.4212,8.4212,8.3948,8.4001,2168300.0
2009-08-03 09:30:00,16.07,16.15,15.98,15.99,1697500.0,8.4846,8.5268,8.4371,8.4423,1697500.0
2009-08-03 09:35:00,15.99,16.0,15.91,15.96,1011900.0,8.4423,8.4476,8.4001,8.4265,1011900.0
2009-08-03 09:40:00,15.95,15.96,15.86,15.88,914100.0,8.4212,8.4265,8.3737,8.3843,914100.0
2009-08-03 09:45:00,15.87,15.88,15.83,15.85,1103100.0,8.379,8.3843,8.3579,8.3684,1103100.0
2009-08-03 09:50:00,15.85,15.86,15.8,15.8,657300.0,8.3684,8.3737,8.342,8.342,657300.0
2009-08-03 09:55:00,15.81,15.84,15.8,15.83,639700.0,8.3473,8.3631,8.342,8.3579,639700.0
2009-08-03 10:00:00,15.84,15.87,15.8,15.85,1218200.0,8.3631,8.379,8.342,8.3684,1218200.0
2009-08-03 10:05:00,15.85,15.87,15.81,15.81,859500.0,8.3684,8.379,8.3473,8.3473,859500.0
2009-08-03 10:10:00,15.81,15.88,15.81,15.87,693800.0,8.3473,8.3843,8.3473,8.379,693800.0
2009-08-03 10:15:00,15.87,15.87,15.83,15.85,592100.0,8.379,8.379,8.3579,8.3684,592100.0
2009-08-03 10:20:00,15.85,15.86,15.84,15.85,398000.0,8.3684,8.3737,8.3631,8.3684,398000.0
2009-08-03 10:25:00,15.86,15.87,15.84,15.86,515300.0,8.3737,8.379,8.3631,8.3737,515300.0
2009-08-03 10:30:00,15.87,15.92,15.86,15.89,706700.0,8.379,8.4054,8.3737,8.3895,706700.0
2009-08-03 10:35:00,15.89,15.9,15.88,15.9,376200.0,8.3895,8.3948,8.3843,8.3948,376200.0
2009-08-03 10:40:00,15.9,15.93,15.88,15.88,791300.0,8.3948,8.4107,8.3843,8.3843,791300.0
2009-08-03 10:45:00,15.88,15.89,15.87,15.88,424100.0,8.3843,8.3895,8.379,8.3843,424100.0
2009-08-03 10:50:00,15.89,15.94,15.88,15.9,531400.0,8.3895,8.4159,8.3843,8.3948,531400.0
2009-08-03 10:55:00,15.9,15.91,15.85,15.86,786300.0,8.3948,8.4001,8.3684,8.3737,786300.0
2009-08-03 11:00:00,15.85,15.87,15.84,15.85,389400.0,8.3684,8.379,8.3631,8.3684,389400.0
2009-08-03 11:05:00,15.85,15.88,15.84,15.87,683200.0,8.3684,8.3843,8.3631,8.379,683200.0
2009-08-03 11:10:00,15.88,15.91,15.87,15.9,707000.0,8.3843,8.4001,8.379,8.3948,707000.0
2009-08-03 11:15:00,15.9,15.9,15.87,15.87,480700.0,8.3948,8.3948,8.379,8.379,480700.0
2009-08-03 11:20:00,15.88,15.89,15.87,15.88,369100.0,8.3843,8.3895,8.379,8.3843,369100.0
2009-08-03 11:25:00,15.89,15.89,15.85,15.85,309100.0,8.3895,8.3895,8.3684,8.3684,309100.0
2009-08-03 11:30:00,15.86,15.86,15.84,15.85,198000.0,8.3737,8.3737,8.3631,8.3684,198000.0
2009-08-03 11:35:00,15.85,15.86,15.85,15.85,213600.0,8.3684,8.3737,8.3684,8.3684,213600.0
2009-08-03 11:40:00,15.86,15.86,15.84,15.85,388700.0,8.3737,8.3737,8.3631,8.3684,388700.0
2009-08-03 11:45:00,15.86,15.89,15.85,15.89,427100.0,8.3737,8.3895,8.3684,8.3895,427100.0
2009-08-03 11:50:00,15.89,15.89,15.88,15.88,167100.0,8.3895,8.3895,8.3843,8.3843,167100.0
2009-08-03 11:55:00,15.89,15.9,15.86,15.89,668400.0,8.3895,8.3948,8.3737,8.3895,668400.0
2009-08-03 12:00:00,15.9,15.9,15.88,15.89,393200.0,8.3948,8.3948,8.3843,8.3895,393200.0
2009-08-03 12:05:00,15.89,15.93,15.89,15.93,357600.0,8.3895,8.4107,8.3895,8.4107,357600.0
2009-08-03 12:10:00,15.93,16.01,15.92,16.0,1274800.0,8.4107,8.4529,8.4054,8.4476,1274800.0
2009-08-03 12:15:00,16.0,16.0,15.98,15.98,501900.0,8.4476,8.4476,8.4371,8.4371,501900.0
2009-08-03 12:20:00,15.98,15.99,15.97,15.99,745200.0,8.4371,8.4423,8.4318,8.4423,745200.0
2009-08-03 12:25:00,15.99,16.01,15.99,16.01,526900.0,8.4423,8.4529,8.4423,8.4529,526900.0
2009-08-03 12:30:00,16.0,16.01,16.0,16.01,221900.0,8.4476,8.4529,8.4476,8.4529,221900.0
2009-08-03 12:35:00,16.01,16.02,15.99,15.99,728300.0,8.4529,8.4582,8.4423,8.4423,728300.0
2009-08-03 12:40:00,16.0,16.01,15.99,16.01,392700.0,8.4476,8.4529,8.4423,8.4529,392700.0
2009-08-03 12:45:00,16.01,16.03,16.0,16.03,396000.0,8.4529,8.4635,8.4476,8.4635,396000.0
2009-08-03 12:50:00,16.03,16.03,16.01,16.01,314900.0,8.4635,8.4635,8.4529,8.4529,314900.0
2009-08-03 12:55:00,16.02,16.02,16.01,16.01,101500.0,8.4582,8.4582,8.4529,8.4529,101500.0
2009-08-03 13:00:00,16.01,16.05,16.01,16.05,437900.0,8.4529,8.474,8.4529,8.474,437900.0
2009-08-03 13:05:00,16.05,16.06,16.04,16.04,277500.0,8.474,8.4793,8.4687,8.4687,277500.0
2009-08-03 13:10:00,16.05,16.05,16.0,16.01,576600.0,8.474,8.474,8.4476,8.4529,576600.0
2009-08-03 13:15:00,16.02,16.02,15.98,15.99,316200.0,8.4582,8.4582,8.4371,8.4423,316200.0
2009-08-03 13:20:00,16.0,16.01,15.99,16.01,464000.0,8.4476,8.4529,8.4423,8.4529,464000.0
2009-08-03 13:25:00,16.01,16.01,16.0,16.0,362200.0,8.4529,8.4529,8.4476,8.4476,362200.0
2009-08-03 13:30:00,16.01,16.03,16.0,16.03,389200.0,8.4529,8.4635,8.4476,8.4635,389200.0
2009-08-03 13:35:00,16.03,16.03,15.98,15.99,512600.0,8.4635,8.4635,8.4371,8.4423,512600.0
2009-08-03 13:40:00,15.98,16.01,15.96,15.98,581700.0,8.4371,8.4529,8.4265,8.4371,581700.0
2009-08-03 13:45:00,15.98,15.98,15.95,15.98,608200.0,8.4371,8.4371,8.4212,8.4371,608200.0
2009-08-03 13:50:00,15.98,16.0,15.97,15.99,467800.0,8.4371,8.4476,8.4318,8.4423,467800.0
2009-08-03 13:55:00,15.99,16.0,15.98,15.98,373000.0,8.4423,8.4476,8.4371,8.4371,373000.0
2009-08-03 14:00:00,15.99,16.04,15.98,16.04,648600.0,8.4423,8.4687,8.4371,8.4687,648600.0
2009-08-03 14:05:00,16.04,16.05,16.03,16.03,444500.0,8.4687,8.474,8.4635,8.4635,444500.0
2009-08-03 14:10:00,16.03,16.06,16.03,16.06,458300.0,8.4635,8.4793,8.4635,8.4793,458300.0
2009-08-03 14:15:00,16.06,16.07,16.02,16.05,745100.0,8.4793,8.4846,8.4582,8.474,745100.0
2009-08-03 14:20:00,16.05,16.05,16.02,16.03,398200.0,8.474,8.474,8.4582,8.4635,398200.0
2009-08-03 14:25:00,16.04,16.05,16.02,16.03,479400.0,8.4687,8.474,8.4582,8.4635,479400.0
2009-08-03 14:30:00,16.03,16.03,16.0,16.01,239900.0,8.4635,8.4635,8.4476,8.4529,239900.0
2009-08-03 14:35:00,16.01,16.01,15.99,16.0,310400.0,8.4529,8.4529,8.4423,8.4476,310400.0
2009-08-03 14:40:00,16.0,16.0,15.98,15.99,413700.0,8.4476,8.4476,8.4371,8.4423,413700.0
2009-08-03 14:45:00,15.99,15.99,15.98,15.99,242700.0,8.4423,8.4423,8.4371,8.4423,242700.0
2009-08-03 14:50:00,15.98,16.0,15.97,15.99,586900.0,8.4371,8.4476,8.4318,8.4423,586900.0
2009-08-03 14:55:00,15.99,15.99,15.95,15.95,329000.0,8.4423,8.4423,8.4212,8.4212,329000.0
2009-08-03 15:00:00,15.95,15.98,15.95,15.97,358100.0,8.4212,8.4371,8.4212,8.4318,358100.0
2009-08-03 15:05:00,15.97,15.97,15.94,15.96,564500.0,8.4318,8.4318,8.4159,8.4265,564500.0
2009-08-03 15:10:00,15.96,15.99,15.95,15.98,554000.0,8.4265,8.4423,8.4212,8.4371,554000.0
2009-08-03 15:15:00,15.99,16.03,15.98,16.01,670400.0,8.4423,8.4635,8.4371,8.4529,670400.0
2009-08-03 15:20:00,16.02,16.03,16.0,16.01,433700.0,8.4582,8.4635,8.4476,8.4529,433700.0
2009-08-03 15:25:00,16.02,16.05,16.01,16.03,937700.0,8.4582,8.474,8.4529,8.4635,937700.0
2009-08-03 15:30:00,16.04,16.04,16.01,16.03,467100.0,8.4687,8.4687,8.4529,8.4635,467100.0
2009-08-03 15:35:00,16.03,16.06,16.02,16.05,938800.0,8.4635,8.4793,8.4582,8.474,938800.0
2009-08-03 15:40:00,16.05,16.06,16.0,16.0,1069800.0,8.474,8.4793,8.4476,8.4476,1069800.0
2009-08-03 15:45:00,16.01,16.05,15.99,16.05,1434000.0,8.4529,8.474,8.4423,8.474,1434000.0
2009-08-03 15:50:00,16.04,16.07,16.02,16.04,1479300.0,8.4687,8.4846,8.4582,8.4687,1479300.0
2009-08-03 15:55:00,16.03,16.04,16.0,16.03,1240500.0,8.4635,8.4687,8.4476,8.4635,1240500.0
2009-08-04 09:30:00,16.0,16.03,15.92,15.94,882800.0,8.4476,8.4635,8.4054,8.4159,882800.0
2009-08-04 09:35:00,15.94,15.96,15.91,15.95,398500.0,8.4159,8.4265,8.4001,8.4212,398500.0
2009-08-04 09:40:00,15.96,15.99,15.94,15.98,295300.0,8.4265,8.4423,8.4159,8.4371,295300.0
2009-08-04 09:45:00,15.99,16.01,15.96,15.99,354200.0,8.4423,8.4529,8.4265,8.4423,354200.0
2009-08-04 09:50:00,15.99,16.0,15.96,15.97,249600.0,8.4423,8.4476,8.4265,8.4318,249600.0
2009-08-04 09:55:00,15.97,16.02,15.97,16.01,367400.0,8.4318,8.4582,8.4318,8.4529,367400.0
2009-08-04 10:00:00,16.01,16.04,15.99,16.03,1134700.0,8.4529,8.4687,8.4423,8.4635,1134700.0
2009-08-04 10:05:00,16.04,16.11,16.01,16.1,820700.0,8.4687,8.5057,8.4529,8.5004,820700.0
2009-08-04 10:10:00,16.09,16.15,16.07,16.14,625900.0,8.4951,8.5268,8.4846,8.5215,625900.0
2009-08-04 10:15:00,16.14,16.18,16.14,16.16,1079100.0,8.5215,8.5426,8.5215,8.5321,1079100.0
2009-08-04 10:20:00,16.15,16.16,16.12,16.13,539400.0,8.5268,8.5321,8.511,8.5163,539400.0
2009-08-04 10:25:00,16.14,16.14,16.1,16.11,803300.0,8.5215,8.5215,8.5004,8.5057,803300.0
2009-08-04 10:30:00,16.1,16.12,16.1,16.1,306900.0,8.5004,8.511,8.5004,8.5004,306900.0
2009-08-04 10:35:00,16.1,16.11,16.09,16.1,252500.0,8.5004,8.5057,8.4951,8.5004,252500.0
2009-08-04 10:40:00,16.09,16.11,16.09,16.11,278500.0,8.4951,8.5057,8.4951,8.5057,278500.0
2009-08-04 10:45:00,16.11,16.11,16.09,16.09,129100.0,8.5057,8.5057,8.4951,8.4951,129100.0
2009-08-04 10:50:00,16.09,16.1,16.06,16.07,641200.0,8.4951,8.5004,8.4793,8.4846,641200.0
2009-08-04 10:55:00,16.07,16.11,16.07,16.09,355600.0,8.4846,8.5057,8.4846,8.4951,355600.0
2009-08-04 11:00:00,16.08,16.1,16.08,16.09,209200.0,8.4899,8.5004,8.4899,8.4951,209200.0
2009-08-04 11:05:00,16.09,16.11,16.09,16.1,425100.0,8.4951,8.5057,8.4951,8.5004,425100.0
2009-08-04 11:10:00,16.1,16.11,16.09,16.1,360900.0,8.5004,8.5057,8.4951,8.5004,360900.0
2009-08-04 11:15:00,16.1,16.11,16.07,16.08,411100.0,8.5004,8.5057,8.4846,8.4899,411100.0
2009-08-04 11:20:00,16.07,16.08,16.03,16.04,360600.0,8.4846,8.4899,8.4635,8.4687,360600.0
2009-08-04 11:25:00,16.04,16.05,16.03,16.05,182600.0,8.4687,8.474,8.4635,8.474,182600.0
2009-08-04 11:30:00,16.04,16.05,16.02,16.02,340700.0,8.4687,8.474,8.4582,8.4582,340700.0
2009-08-04 11:35:00,16.02,16.03,16.02,16.03,131000.0,8.4582,8.4635,8.4582,8.4635,131000.0
2009-08-04 11:40:00,16.03,16.04,16.02,16.02,419500.0,8.4635,8.4687,8.4582,8.4582,419500.0
2009-08-04 11:45:00,16.03,16.03,16.02,16.02,141200.0,8.4635,8.4635,8.4582,8.4582,141200.0
2009-08-04 11:50:00,16.02,16.03,16.02,16.02,107000.0,8.4582,8.4635,8.4582,8.4582,107000.0
2009-08-04 11:55:00,16.03,16.03,16.0,16.01,402300.0,8.4635,8.4635,8.4476,8.4529,402300.0
2009-08-04 12:00:00,16.01,16.02,16.0,16.01,288600.0,8.4529,8.4582,8.4476,8.4529,288600.0
2009-08-04 12:05:00,16.0,16.02,15.98,16.02,670300.0,8.4476,8.4582,8.4371,8.4582,670300.0
2009-08-04 12:10:00,16.01,16.02,16.0,16.01,637500.0,8.4529,8.4582,8.4476,8.4529,637500.0
2009-08-04 12:15:00,16.01,16.04,16.01,16.03,1129500.0,8.4529,8.4687,8.4529,8.4635,1129500.0
2009-08-04 12:20:00,16.02,16.03,16.0,16.0,462400.0,8.4582,8.4635,8.4476,8.4476,462400.0
2009-08-04 12:25:00,16.01,16.01,16.0,16.0,216900.0,8.4529,8.4529,8.4476,8.4476,216900.0
2009-08-04 12:30:00,16.01,16.05,16.0,16.05,437700.0,8.4529,8.474,8.4476,8.474,437700.0
2009-08-04 12:35:00,16.05,16.05,16.03,16.04,223000.0,8.474,8.474,8.4635,8.4687,223000.0
2009-08-04 12:40:00,16.04,16.04,16.03,16.04,58100.0,8.4687,8.4687,8.4635,8.4687,58100.0
2009-08-04 12:45:00,16.03,16.06,16.03,16.06,287000.0,8.4635,8.4793,8.4635,8.4793,287000.0
2009-08-04 12:50:00,16.06,16.07,16.04,16.06,956600.0,8.4793,8.4846,8.4687,8.4793,956600.0
2009-08-04 12:55:00,16.07,16.08,16.05,16.07,1947000.0,8.4846,8.4899,8.474,8.4846,1947000.0
2009-08-04 13:00:00,16.07,16.08,16.04,16.07,1191100.0,8.4846,8.4899,8.4687,8.4846,1191100.0
2009-08-04 13:05:00,16.07,16.08,16.03,16.05,895100.0,8.4846,8.4899,8.4635,8.474,895100.0
2009-08-04 13:10:00,16.05,16.08,16.05,16.07,257000.0,8.474,8.4899,8.474,8.4846,257000.0
2009-08-04 13:15:00,16.07,16.08,16.04,16.04,866500.0,8.4846,8.4899,8.4687,8.4687,866500.0
2009-08-04 13:20:00,16.04,16.05,16.03,16.04,789100.0,8.4687,8.474,8.4635,8.4687,789100.0
2009-08-04 13:25:00,16.04,16.07,16.04,16.05,395600.0,8.4687,8.4846,8.4687,8.474,395600.0
2009-08-04 13:30:00,16.05,16.07,16.04,16.05,911800.0,8.474,8.4846,8.4687,8.474,911800.0
2009-08-04 13:35:00,16.05,16.08,16.04,16.05,659200.0,8.474,8.4899,8.4687,8.474,659200.0
2009-08-04 13:40:00,16.05,16.06,16.03,16.04,745100.0,8.474,8.4793,8.4635,8.4687,745100.0
2009-08-04 13:45:00,16.03,16.05,16.02,16.04,336400.0,8.4635,8.474,8.4582,8.4687,336400.0
2009-08-04 13:50:00,16.04,16.04,16.02,16.02,165600.0,8.4687,8.4687,8.4582,8.4582,165600.0
2009-08-04 13:55:00,16.02,16.03,16.0,16.0,494100.0,8.4582,8.4635,8.4476,8.4476,494100.0
2009-08-04 14:00:00,16.0,16.02,15.99,16.0,710700.0,8.4476,8.4582,8.4423,8.4476,710700.0
2009-08-04 14:05:00,16.0,16.01,15.95,15.97,586700.0,8.4476,8.4529,8.4212,8.4318,586700.0
2009-08-04 14:10:00,15.97,15.98,15.96,15.97,132300.0,8.4318,8.4371,8.4265,8.4318,132300.0
2009-08-04 14:15:00,15.97,15.99,15.97,15.98,283400.0,8.4318,8.4423,8.4318,8.4371,283400.0
2009-08-04 14:20:00,15.97,15.99,15.96,15.98,658700.0,8.4318,8.4423,8.4265,8.4371,658700.0
2009-08-04 14:25:00,15.98,15.99,15.97,15.99,347300.0,8.4371,8.4423,8.4318,8.4423,347300.0
2009-08-04 14:30:00,15.98,15.99,15.98,15.98,150700.0,8.4371,8.4423,8.4371,8.4371,150700.0
2009-08-04 14:35:00,15.98,16.01,15.98,15.99,247100.0,8.4371,8.4529,8.4371,8.4423,247100.0
2009-08-04 14:40:00,15.99,16.03,15.98,16.01,372600.0,8.4423,8.4635,8.4371,8.4529,372600.0
2009-08-04 14:45:00,16.01,16.02,16.0,16.01,175800.0,8.4529,8.4582,8.4476,8.4529,175800.0
2009-08-04 14:50:00,16.0,16.01,15.98,16.0,919100.0,8.4476,8.4529,8.4371,8.4476,919100.0
2009-08-04 14:55:00,16.0,16.03,15.99,16.01,816100.0,8.4476,8.4635,8.4423,8.4529,816100.0
2009-08-04 15:00:00,16.01,16.04,16.0,16.03,953000.0,8.4529,8.4687,8.4476,8.4635,953000.0
2009-08-04 15:05:00,16.03,16.04,16.0,16.02,541200.0,8.4635,8.4687,8.4476,8.4582,541200.0
2009-08-04 15:10:00,16.02,16.02,16.0,16.01,357000.0,8.4582,8.4582,8.4476,8.4529,357000.0
2009-08-04 15:15:00,16.0,16.01,16.0,16.01,145500.0,8.4476,8.4529,8.4476,8.4529,145500.0
2009-08-04 15:20:00,16.01,16.01,15.99,15.99,746600.0,8.4529,8.4529,8.4423,8.4423,746600.0
2009-08-04 15:25:00,16.0,16.0,15.99,16.0,158600.0,8.4476,8.4476,8.4423,8.4476,158600.0
2009-08-04 15:30:00,15.99,16.01,15.99,16.0,546800.0,8.4423,8.4529,8.4423,8.4476,546800.0
2009-08-04 15:35:00,16.01,16.03,15.99,15.99,970800.0,8.4529,8.4635,8.4423,8.4423,970800.0
2009-08-04 15:40:00,16.0,16.01,15.99,16.0,685600.0,8.4476,8.4529,8.4423,8.4476,685600.0
2009-08-04 15:45:00,16.0,16.01,15.99,16.0,583800.0,8.4476,8.4529,8.4423,8.4476,583800.0
2009-08-04 15:50:00,16.0,16.05,15.99,16.04,1841400.0,8.4476,8.474,8.4423,8.4687,1841400.0
2009-08-04 15:55:00,16.04,16.07,16.02,16.07,3377100.0,8.4687,8.4846,8.4582,8.4846,3377100.0
2009-08-05 09:30:00,15.98,16.0,15.95,16.0,1353400.0,8.5221,8.5328,8.5061,8.5328,1353400.0
2009-08-05 09:35:00,15.99,16.0,15.87,15.9,1378200.0,8.5274,8.5328,8.4635,8.4795,1378200.0
2009-08-05 09:40:00,15.9,15.91,15.8,15.8,954200.0,8.4795,8.4848,8.4261,8.4261,954200.0
2009-08-05 09:45:00,15.8,15.82,15.77,15.79,1225000.0,8.4261,8.4368,8.4101,8.4208,1225000.0
2009-08-05 09:50:00,15.79,15.86,15.79,15.84,772200.0,8.4208,8.4581,8.4208,8.4475,772200.0
2009-08-05 09:55:00,15.84,15.84,15.78,15.79,700200.0,8.4475,8.4475,8.4155,8.4208,700200.0
2009-08-05 10:00:00,15.79,15.8,15.73,15.76,1757900.0,8.4208,8.4261,8.3888,8.4048,1757900.0
2009-08-05 10:05:00,15.76,15.79,15.75,15.76,675400.0,8.4048,8.4208,8.3995,8.4048,675400.0
2009-08-05 10:10:00,15.75,15.77,15.7,15.71,1176200.0,8.3995,8.4101,8.3728,8.3781,1176200.0
2009-08-05 10:15:00,15.72,15.77,15.71,15.74,373400.0,8.3835,8.4101,8.3781,8.3941,373400.0
2009-08-05 10:20:00,15.73,15.77,15.73,15.75,488200.0,8.3888,8.4101,8.3888,8.3995,488200.0
2009-08-05 10:25:00,15.76,15.8,15.73,15.73,739900.0,8.4048,8.4261,8.3888,8.3888,739900.0
2009-08-05 10:30:00,15.74,15.74,15.68,15.69,801600.0,8.3941,8.3941,8.3621,8.3675,801600.0
2009-08-05 10:35:00,15.69,15.73,15.69,15.73,587500.0,8.3675,8.3888,8.3675,8.3888,587500.0
2009-08-05 10:40:00,15.72,15.73,15.7,15.7,408800.0,8.3835,8.3888,8.3728,8.3728,408800.0
2009-08-05 10:45:00,15.7,15.71,15.68,15.68,419700.0,8.3728,8.3781,8.3621,8.3621,419700.0
2009-08-05 10:50:00,15.68,15.69,15.65,15.67,1214800.0,8.3621,8.3675,8.3461,8.3568,1214800.0
2009-08-05 10:55:00,15.67,15.71,15.66,15.71,355900.0,8.3568,8.3781,8.3515,8.3781,355900.0
2009-08-05 11:00:00,15.7,15.71,15.69,15.69,469600.0,8.3728,8.3781,8.3675,8.3675,469600.0
2009-08-05 11:05:00,15.69,15.72,15.69,15.7,517200.0,8.3675,8.3835,8.3675,8.3728,517200.0
2009-08-05 11:10:00,15.71,15.72,15.69,15.72,400200.0,8.3781,8.3835,8.3675,8.3835,400200.0
2009-08-05 11:15:00,15.72,15.73,15.69,15.7,481800.0,8.3835,8.3888,8.3675,8.3728,481800.0
2009-08-05 11:20:00,15.69,15.72,15.68,15.68,774800.0,8.3675,8.3835,8.3621,8.3621,774800.0
2009-08-05 11:25:00,15.69,15.7,15.67,15.68,330900.0,8.3675,8.3728,8.3568,8.3621,330900.0
2009-08-05 11:30:00,15.68,15.69,15.66,15.69,603600.0,8.3621,8.3675,8.3515,8.3675,603600.0
2009-08-05 11:35:00,15.69,15.71,15.67,15.68,550400.0,8.3675,8.3781,8.3568,8.3621,550400.0
2009-08-05 11:40:00,15.68,15.69,15.67,15.68,259900.0,8.3621,8.3675,8.3568,8.3621,259900.0
2009-08-05 11:45:00,15.69,15.69,15.68,15.69,172500.0,8.3675,8.3675,8.3621,8.3675,172500.0
2009-08-05 11:50:00,15.69,15.72,15.68,15.72,424700.0,8.3675,8.3835,8.3621,8.3835,424700.0
2009-08-05 11:55:00,15.72,15.74,15.7,15.7,1185400.0,8.3835,8.3941,8.3728,8.3728,1185400.0
2009-08-05 12:00:00,15.7,15.75,15.7,15.71,906200.0,8.3728,8.3995,8.3728,8.3781,906200.0
2009-08-05 12:05:00,15.7,15.71,15.69,15.69,252100.0,8.3728,8.3781,8.3675,8.3675,252100.0
2009-08-05 12:10:00,15.7,15.74,15.69,15.73,632300.0,8.3728,8.3941,8.3675,8.3888,632300.0
2009-08-05 12:15:00,15.73,15.74,15.72,15.73,304700.0,8.3888,8.3941,8.3835,8.3888,304700.0
2009-08-05 12:20:00,15.73,15.74,15.72,15.74,378400.0,8.3888,8.3941,8.3835,8.3941,378400.0
2009-08-05 12:25:00,15.73,15.8,15.73,15.8,795400.0,8.3888,8.4261,8.3888,8.4261,795400.0
2009-08-05 12:30:00,15.8,15.8,15.75,15.77,652900.0,8.4261,8.4261,8.3995,8.4101,652900.0
2009-08-05 12:35:00,15.77,15.77,15.71,15.75,861700.0,8.4101,8.4101,8.3781,8.3995,861700.0
2009-08-05 12:40:00,15.75,15.82,15.74,15.81,706900.0,8.3995,8.4368,8.3941,8.4315,706900.0
2009-08-05 12:45:00,15.81,15.82,15.79,15.79,459600.0,8.4315,8.4368,8.4208,8.4208,459600.0
2009-08-05 12:50:00,15.78,15.82,15.7,15.78,803900.0,8.4155,8.4368,8.3728,8.4155,803900.0
2009-08-05 12:55:00,15.78,15.79,15.77,15.78,248300.0,8.4155,8.4208,8.4101,8.4155,248300.0
2009-08-05 13:00:00,15.77,15.78,15.77,15.78,117400.0,8.4101,8.4155,8.4101,8.4155,117400.0
2009-08-05 13:05:00,15.78,15.78,15.75,15.75,315500.0,8.4155,8.4155,8.3995,8.3995,315500.0
2009-08-05 13:10:00,15.76,15.76,15.75,15.76,162000.0,8.4048,8.4048,8.3995,8.4048,162000.0
2009-08-05 13:15:00,15.75,15.76,15.75,15.75,201600.0,8.3995,8.4048,8.3995,8.3995,201600.0
2009-08-05 13:20:00,15.76,15.77,15.75,15.77,157500.0,8.4048,8.4101,8.3995,8.4101,157500.0
2009-08-05 13:25:00,15.76,15.81,15.76,15.79,475300.0,8.4048,8.4315,8.4048,8.4208,475300.0
2009-08-05 13:30:00,15.8,15.82,15.79,15.82,316100.0,8.4261,8.4368,8.4208,8.4368,316100.0
2009-08-05 13:35:00,15.81,15.84,15.81,15.82,695300.0,8.4315,8.4475,8.4315,8.4368,695300.0
2009-08-05 13:40:00,15.81,15.82,15.76,15.77,832300.0,8.4315,8.4368,8.4048,8.4101,832300.0
2009-08-05 13:45:00,15.77,15.8,15.76,15.8,392800.0,8.4101,8.4261,8.4048,8.4261,392800.0
2009-08-05 13:50:00,15.8,15.82,15.79,15.82,284300.0,8.4261,8.4368,8.4208,8.4368,284300.0
2009-08-05 13:55:00,15.82,15.84,15.81,15.83,444400.0,8.4368,8.4475,8.4315,8.4421,444400.0
2009-08-05 14:00:00,15.83,15.86,15.83,15.85,1001200.0,8.4421,8.4581,8.4421,8.4528,1001200.0
2009-08-05 14:05:00,15.85,15.89,15.83,15.87,963500.0,8.4528,8.4741,8.4421,8.4635,963500.0
2009-08-05 14:10:00,15.86,15.9,15.86,15.89,334400.0,8.4581,8.4795,8.4581,8.4741,334400.0
2009-08-05 14:15:00,15.89,15.92,15.89,15.91,413500.0,8.4741,8.4901,8.4741,8.4848,413500.0
2009-08-05 14:20:00,15.92,15.92,15.88,15.91,1081600.0,8.4901,8.4901,8.4688,8.4848,1081600.0
2009-08-05 14:25:00,15.91,15.92,15.85,15.85,472200.0,8.4848,8.4901,8.4528,8.4528,472200.0
2009-08-05 14:30:00,15.85,15.87,15.84,15.84,305200.0,8.4528,8.4635,8.4475,8.4475,305200.0
2009-08-05 14:35:00,15.85,15.87,15.85,15.87,890800.0,8.4528,8.4635,8.4528,8.4635,890800.0
2009-08-05 14:40:00,15.87,15.89,15.85,15.88,409200.0,8.4635,8.4741,8.4528,8.4688,409200.0
2009-08-05 14:45:00,15.89,15.9,15.86,15.87,304800.0,8.4741,8.4795,8.4581,8.4635,304800.0
2009-08-05 14:50:00,15.86,15.88,15.85,15.85,265500.0,8.4581,8.4688,8.4528,8.4528,265500.0
2009-08-05 14:55:00,15.85,15.9,15.85,15.9,541900.0,8.4528,8.4795,8.4528,8.4795,541900.0
2009-08-05 15:00:00,15.9,15.9,15.84,15.87,817900.0,8.4795,8.4795,8.4475,8.4635,817900.0
2009-08-05 15:05:00,15.87,15.91,15.87,15.89,698400.0,8.4635,8.4848,8.4635,8.4741,698400.0
2009-08-05 15:10:00,15.9,15.91,15.87,15.87,1196900.0,8.4795,8.4848,8.4635,8.4635,1196900.0
2009-08-05 15:15:00,15.87,15.89,15.85,15.89,630700.0,8.4635,8.4741,8.4528,8.4741,630700.0
2009-08-05 15:20:00,15.89,15.9,15.87,15.88,630200.0,8.4741,8.4795,8.4635,8.4688,630200.0
2009-08-05 15:25:00,15.88,15.9,15.88,15.9,809600.0,8.4688,8.4795,8.4688,8.4795,809600.0
2009-08-05 15:30:00,15.89,15.9,15.82,15.82,1415100.0,8.4741,8.4795,8.4368,8.4368,1415100.0
2009-08-05 15:35:00,15.82,15.83,15.8,15.81,442900.0,8.4368,8.4421,8.4261,8.4315,442900.0
2009-08-05 15:40:00,15.81,15.84,15.8,15.83,544200.0,8.4315,8.4475,8.4261,8.4421,544200.0
2009-08-05 15:45:00,15.83,15.84,15.8,15.81,384100.0,8.4421,8.4475,8.4261,8.4315,384100.0
2009-08-05 15:50:00,15.8,15.82,15.8,15.82,508400.0,8.4261,8.4368,8.4261,8.4368,508400.0
2009-08-05 15:55:00,15.81,15.89,15.81,15.87,2828200.0,8.4315,8.4741,8.4315,8.4635,2828200.0
2009-08-06 09:30:00,15.88,15.91,15.8,15.9,813800.0,8.4688,8.4848,8.4261,8.4795,813800.0
2009-08-06 09:35:00,15.91,15.91,15.86,15.88,680800.0,8.4848,8.4848,8.4581,8.4688,680800.0
2009-08-06 09:40:00,15.88,15.89,15.81,15.82,596500.0,8.4688,8.4741,8.4315,8.4368,596500.0
2009-08-06 09:45:00,15.82,15.82,15.77,15.78,786000.0,8.4368,8.4368,8.4101,8.4155,786000.0
2009-08-06 09:50:00,15.79,15.82,15.78,15.79,532400.0,8.4208,8.4368,8.4155,8.4208,532400.0
2009-08-06 09:55:00,15.79,15.82,15.77,15.78,699700.0,8.4208,8.4368,8.4101,8.4155,699700.0
2009-08-06 10:00:00,15.78,15.82,15.76,15.79,1023400.0,8.4155,8.4368,8.4048,8.4208,1023400.0
2009-08-06 10:05:00,15.8,15.81,15.75,15.75,389600.0,8.4261,8.4315,8.3995,8.3995,389600.0
2009-08-06 10:10:00,15.75,15.78,15.75,15.75,449500.0,8.3995,8.4155,8.3995,8.3995,449500.0
2009-08-06 10:15:00,15.75,15.78,15.75,15.77,650100.0,8.3995,8.4155,8.3995,8.4101,650100.0
2009-08-06 10:20:00,15.76,15.79,15.75,15.78,950000.0,8.4048,8.4208,8.3995,8.4155,950000.0
2009-08-06 10:25:00,15.77,15.78,15.76,15.76,245500.0,8.4101,8.4155,8.4048,8.4048,245500.0
2009-08-06 10:30:00,15.76,15.76,15.73,15.75,580900.0,8.4048,8.4048,8.3888,8.3995,580900.0
2009-08-06 10:35:00,15.75,15.78,15.72,15.78,574200.0,8.3995,8.4155,8.3835,8.4155,574200.0
2009-08-06 10:40:00,15.78,15.78,15.77,15.78,108000.0,8.4155,8.4155,8.4101,8.4155,108000.0
2009-08-06 10:45:00,15.78,15.78,15.75,15.76,178700.0,8.4155,8.4155,8.3995,8.4048,178700.0
2009-08-06 10:50:00,15.75,15.76,15.75,15.75,122000.0,8.3995,8.4048,8.3995,8.3995,122000.0
2009-08-06 10:55:00,15.75,15.76,15.75,15.75,218500.0,8.3995,8.4048,8.3995,8.3995,218500.0
2009-08-06 11:00:00,15.75,15.77,15.75,15.75,428600.0,8.3995,8.4101,8.3995,8.3995,428600.0
2009-08-06 11:05:00,15.76,15.77,15.75,15.75,292400.0,8.4048,8.4101,8.3995,8.3995,292400.0
2009-08-06 11:10:00,15.76,15.76,15.75,15.75,104200.0,8.4048,8.4048,8.3995,8.3995,104200.0
2009-08-06 11:15:00,15.76,15.78,15.75,15.78,254500.0,8.4048,8.4155,8.3995,8.4155,254500.0
2009-08-06 11:20:00,15.77,15.8,15.77,15.78,258600.0,8.4101,8.4261,8.4101,8.4155,258600.0
2009-08-06 11:25:00,15.78,15.79,15.77,15.77,414200.0,8.4155,8.4208,8.4101,8.4101,414200.0
2009-08-06 11:30:00,15.77,15.78,15.71,15.71,567900.0,8.4101,8.4155,8.3781,8.3781,567900.0
2009-08-06 11:35:00,15.71,15.73,15.71,15.71,224000.0,8.3781,8.3888,8.3781,8.3781,224000.0
2009-08-06 11:40:00,15.72,15.72,15.7,15.71,130900.0,8.3835,8.3835,8.3728,8.3781,130900.0
2009-08-06 11:45:00,15.7,15.71,15.7,15.7,219300.0,8.3728,8.3781,8.3728,8.3728,219300.0
2009-08-06 11:50:00,15.7,15.73,15.7,15.7,696300.0,8.3728,8.3888,8.3728,8.3728,696300.0
2009-08-06 11:55:00,15.7,15.72,15.7,15.71,443200.0,8.3728,8.3835,8.3728,8.3781,443200.0
2009-08-06 12:00:00,15.7,15.72,15.7,15.71,632400.0,8.3728,8.3835,8.3728,8.3781,632400.0
2009-08-06 12:05:00,15.72,15.72,15.7,15.7,272100.0,8.3835,8.3835,8.3728,8.3728,272100.0
2009-08-06 12:10:00,15.7,15.72,15.7,15.7,715200.0,8.3728,8.3835,8.3728,8.3728,715200.0
2009-08-06 12:15:00,15.71,15.72,15.7,15.72,410000.0,8.3781,8.3835,8.3728,8.3835,410000.0
2009-08-06 12:20:00,15.71,15.72,15.7,15.72,256400.0,8.3781,8.3835,8.3728,8.3835,256400.0
2009-08-06 12:25:00,15.71,15.73,15.71,15.72,455700.0,8.3781,8.3888,8.3781,8.3835,455700.0
2009-08-06 12:30:00,15.72,15.75,15.72,15.73,307200.0,8.3835,8.3995,8.3835,8.3888,307200.0
2009-08-06 12:35:00,15.74,15.76,15.73,15.75,233000.0,8.3941,8.4048,8.3888,8.3995,233000.0
2009-08-06 12:40:00,15.76,15.77,15.75,15.75,210300.0,8.4048,8.4101,8.3995,8.3995,210300.0
2009-08-06 12:45:00,15.76,15.77,15.74,15.76,556500.0,8.4048,8.4101,8.3941,8.4048,556500.0
2009-08-06 12:50:00,15.76,15.78,15.75,15.78,333700.0,8.4048,8.4155,8.3995,8.4155,333700.0
2009-08-06 12:55:00,15.78,15.78,15.76,15.78,404200.0,8.4155,8.4155,8.4048,8.4155,404200.0
2009-08-06 13:00:00,15.77,15.78,15.76,15.77,119000.0,8.4101,8.4155,8.4048,8.4101,119000.0
2009-08-06 13:05:00,15.76,15.77,15.75,15.76,334000.0,8.4048,8.4101,8.3995,8.4048,334000.0
2009-08-06 13:10:00,15.76,15.77,15.76,15.77,118000.0,8.4048,8.4101,8.4048,8.4101,118000.0
2009-08-06 13:15:00,15.77,15.77,15.76,15.76,269800.0,8.4101,8.4101,8.4048,8.4048,269800.0
2009-08-06 13:20:00,15.77,15.77,15.76,15.77,426900.0,8.4101,8.4101,8.4048,8.4101,426900.0
2009-08-06 13:25:00,15.76,15.77,15.74,15.75,721300.0,8.4048,8.4101,8.3941,8.3995,721300.0
2009-08-06 13:30:00,15.76,15.78,15.75,15.76,500300.0,8.4048,8.4155,8.3995,8.4048,500300.0
2009-08-06 13:35:00,15.77,15.77,15.76,15.76,127900.0,8.4101,8.4101,8.4048,8.4048,127900.0
2009-08-06 13:40:00,15.76,15.77,15.73,15.73,279300.0,8.4048,8.4101,8.3888,8.3888,279300.0
2009-08-06 13:45:00,15.73,15.75,15.72,15.73,260500.0,8.3888,8.3995,8.3835,8.3888,260500.0
2009-08-06 13:50:00,15.73,15.75,15.73,15.74,242400.0,8.3888,8.3995,8.3888,8.3941,242400.0
2009-08-06 13:55:00,15.75,15.75,15.74,15.74,49200.0,8.3995,8.3995,8.3941,8.3941,49200.0
2009-08-06 14:00:00,15.74,15.75,15.72,15.73,339900.0,8.3941,8.3995,8.3835,8.3888,339900.0
2009-08-06 14:05:00,15.72,15.74,15.72,15.74,370600.0,8.3835,8.3941,8.3835,8.3941,370600.0
2009-08-06 14:10:00,15.74,15.76,15.73,15.76,315200.0,8.3941,8.4048,8.3888,8.4048,315200.0
2009-08-06 14:15:00,15.76,15.77,15.75,15.76,150500.0,8.4048,8.4101,8.3995,8.4048,150500.0
2009-08-06 14:20:00,15.77,15.77,15.75,15.76,266900.0,8.4101,8.4101,8.3995,8.4048,266900.0
2009-08-06 14:25:00,15.76,15.78,15.76,15.76,243500.0,8.4048,8.4155,8.4048,8.4048,243500.0
2009-08-06 14:30:00,15.77,15.78,15.75,15.77,722100.0,8.4101,8.4155,8.3995,8.4101,722100.0
2009-08-06 14:35:00,15.78,15.79,15.76,15.78,412600.0,8.4155,8.4208,8.4048,8.4155,412600.0
2009-08-06 14:40:00,15.78,15.79,15.77,15.77,211200.0,8.4155,8.4208,8.4101,8.4101,211200.0
2009-08-06 14:45:00,15.77,15.8,15.75,15.8,597500.0,8.4101,8.4261,8.3995,8.4261,597500.0
2009-08-06 14:50:00,15.79,15.8,15.78,15.78,444200.0,8.4208,8.4261,8.4155,8.4155,444200.0
2009-08-06 14:55:00,15.79,15.8,15.78,15.78,297700.0,8.4208,8.4261,8.4155,8.4155,297700.0
2009-08-06 15:00:00,15.79,15.79,15.76,15.77,374600.0,8.4208,8.4208,8.4048,8.4101,374600.0
2009-08-06 15:05:00,15.79,15.8,15.77,15.77,476000.0,8.4208,8.4261,8.4101,8.4101,476000.0
2009-08-06 15:10:00,15.77,15.78,15.76,15.76,363700.0,8.4101,8.4155,8.4048,8.4048,363700.0
2009-08-06 15:15:00,15.76,15.79,15.75,15.78,1385700.0,8.4048,8.4208,8.3995,8.4155,1385700.0
2009-08-06 15:20:00,15.77,15.78,15.75,15.76,542100.0,8.4101,8.4155,8.3995,8.4048,542100.0
2009-08-06 15:25:00,15.76,15.78,15.75,15.77,490700.0,8.4048,8.4155,8.3995,8.4101,490700.0
2009-08-06 15:30:00,15.77,15.78,15.76,15.77,698600.0,8.4101,8.4155,8.4048,8.4101,698600.0
2009-08-06 15:35:00,15.77,15.78,15.76,15.77,352900.0,8.4101,8.4155,8.4048,8.4101,352900.0
2009-08-06 15:40:00,15.77,15.79,15.76,15.77,562500.0,8.4101,8.4208,8.4048,8.4101,562500.0
2009-08-06 15:45:00,15.77,15.8,15.76,15.79,658200.0,8.4101,8.4261,8.4048,8.4208,658200.0
2009-08-06 15:50:00,15.79,15.79,15.75,15.79,1367000.0,8.4208,8.4208,8.3995,8.4208,1367000.0
2009-08-06 15:55:00,15.79,15.81,15.78,15.79,1555700.0,8.4208,8.4315,8.4155,8.4208,1555700.0
2009-08-07 09:30:00,15.91,16.0,15.88,15.97,910100.0,8.4848,8.5328,8.4688,8.5168,910100.0
2009-08-07 09:35:00,15.96,16.0,15.95,16.0,1031900.0,8.5114,8.5328,8.5061,8.5328,1031900.0
2009-08-07 09:40:00,15.99,16.03,15.95,15.97,1121800.0,8.5274,8.5488,8.5061,8.5168,1121800.0
2009-08-07 09:45:00,15.97,16.0,15.96,15.98,596200.0,8.5168,8.5328,8.5114,8.5221,596200.0
2009-08-07 09:50:00,15.97,16.0,15.97,15.99,418700.0,8.5168,8.5328,8.5168,8.5274,418700.0
2009-08-07 09:55:00,16.0,16.01,15.97,15.98,1093700.0,8.5328,8.5381,8.5168,8.5221,1093700.0
2009-08-07 10:00:00,15.98,16.0,15.95,16.0,787900.0,8.5221,8.5328,8.5061,8.5328,787900.0
2009-08-07 10:05:00,16.0,16.01,15.97,15.98,529800.0,8.5328,8.5381,8.5168,8.5221,529800.0
2009-08-07 10:10:00,15.98,16.03,15.97,16.02,378600.0,8.5221,8.5488,8.5168,8.5434,378600.0
2009-08-07 10:15:00,16.01,16.03,16.01,16.01,1137400.0,8.5381,8.5488,8.5381,8.5381,1137400.0
2009-08-07 10:20:00,16.01,16.03,15.99,16.01,331400.0,8.5381,8.5488,8.5274,8.5381,331400.0
2009-08-07 10:25:00,16.01,16.03,16.0,16.03,432700.0,8.5381,8.5488,8.5328,8.5488,432700.0
2009-08-07 10:30:00,16.03,16.03,16.01,16.01,466400.0,8.5488,8.5488,8.5381,8.5381,466400.0
2009-08-07 10:35:00,16.02,16.07,16.01,16.06,857300.0,8.5434,8.5701,8.5381,8.5648,857300.0
2009-08-07 10:40:00,16.06,16.08,16.04,16.05,508200.0,8.5648,8.5754,8.5541,8.5594,508200.0
2009-08-07 10:45:00,16.05,16.05,16.02,16.02,478700.0,8.5594,8.5594,8.5434,8.5434,478700.0
2009-08-07 10:50:00,16.02,16.03,15.99,16.01,648400.0,8.5434,8.5488,8.5274,8.5381,648400.0
2009-08-07 10:55:00,16.01,16.05,16.0,16.03,464100.0,8.5381,8.5594,8.5328,8.5488,464100.0
2009-08-07 11:00:00,16.03,16.06,16.01,16.05,692400.0,8.5488,8.5648,8.5381,8.5594,692400.0
2009-08-07 11:05:00,16.05,16.06,16.02,16.02,942300.0,8.5594,8.5648,8.5434,8.5434,942300.0
2009-08-07 11:10:00,16.02,16.05,16.02,16.03,716300.0,8.5434,8.5594,8.5434,8.5488,716300.0
2009-08-07 11:15:00,16.03,16.04,16.01,16.01,1000200.0,8.5488,8.5541,8.5381,8.5381,1000200.0
2009-08-07 11:20:00,16.01,16.04,16.0,16.04,518900.0,8.5381,8.5541,8.5328,8.5541,518900.0
2009-08-07 11:25:00,16.03,16.04,16.02,16.02,148600.0,8.5488,8.5541,8.5434,8.5434,148600.0
2009-08-07 11:30:00,16.02,16.05,16.01,16.05,674100.0,8.5434,8.5594,8.5381,8.5594,674100.0
2009-08-07 11:35:00,16.05,16.07,16.04,16.06,445100.0,8.5594,8.5701,8.5541,8.5648,445100.0
2009-08-07 11:40:00,16.06,16.07,16.04,16.04,277500.0,8.5648,8.5701,8.5541,8.5541,277500.0
2009-08-07 11:45:00,16.04,16.06,16.03,16.05,440600.0,8.5541,8.5648,8.5488,8.5594,440600.0
2009-08-07 11:50:00,16.06,16.07,16.05,16.06,373200.0,8.5648,8.5701,8.5594,8.5648,373200.0
2009-08-07 11:55:00,16.06,16.07,16.04,16.07,542600.0,8.5648,8.5701,8.5541,8.5701,542600.0
2009-08-07 12:00:00,16.07,16.07,16.05,16.05,405500.0,8.5701,8.5701,8.5594,8.5594,405500.0
2009-08-07 12:05:00,16.05,16.07,16.05,16.07,219700.0,8.5594,8.5701,8.5594,8.5701,219700.0
2009-08-07 12:10:00,16.07,16.07,16.06,16.06,71200.0,8.5701,8.5701,8.5648,8.5648,71200.0
2009-08-07 12:15:00,16.06,16.07,16.06,16.06,136500.0,8.5648,8.5701,8.5648,8.5648,136500.0
2009-08-07 12:20:00,16.06,16.07,16.06,16.06,46900.0,8.5648,8.5701,8.5648,8.5648,46900.0
2009-08-07 12:25:00,16.06,16.07,16.06,16.07,116400.0,8.5648,8.5701,8.5648,8.5701,116400.0
2009-08-07 12:30:00,16.06,16.08,16.06,16.08,308300.0,8.5648,8.5754,8.5648,8.5754,308300.0
2009-08-07 12:35:00,16.08,16.09,16.07,16.09,290400.0,8.5754,8.5808,8.5701,8.5808,290400.0
2009-08-07 12:40:00,16.08,16.09,16.08,16.09,100800.0,8.5754,8.5808,8.5754,8.5808,100800.0
2009-08-07 12:45:00,16.09,16.1,16.08,16.08,221200.0,8.5808,8.5861,8.5754,8.5754,221200.0
2009-08-07 12:50:00,16.08,16.09,16.08,16.09,110800.0,8.5754,8.5808,8.5754,8.5808,110800.0
2009-08-07 12:55:00,16.09,16.12,16.08,16.12,537500.0,8.5808,8.5968,8.5754,8.5968,537500.0
2009-08-07 13:00:00,16.12,16.13,16.11,16.12,281500.0,8.5968,8.6021,8.5914,8.5968,281500.0
2009-08-07 13:05:00,16.13,16.13,16.12,16.13,81100.0,8.6021,8.6021,8.5968,8.6021,81100.0
2009-08-07 13:10:00,16.12,16.13,16.12,16.13,55000.0,8.5968,8.6021,8.5968,8.6021,55000.0
2009-08-07 13:15:00,16.12,16.13,16.12,16.13,99400.0,8.5968,8.6021,8.5968,8.6021,99400.0
2009-08-07 13:20:00,16.13,16.13,16.12,16.12,89600.0,8.6021,8.6021,8.5968,8.5968,89600.0
2009-08-07 13:25:00,16.12,16.15,16.12,16.14,269300.0,8.5968,8.6128,8.5968,8.6074,269300.0
2009-08-07 13:30:00,16.15,16.17,16.14,16.16,284200.0,8.6128,8.6234,8.6074,8.6181,284200.0
2009-08-07 13:35:00,16.17,16.17,16.11,16.11,661300.0,8.6234,8.6234,8.5914,8.5914,661300.0
2009-08-07 13:40:00,16.11,16.12,16.09,16.1,345200.0,8.5914,8.5968,8.5808,8.5861,345200.0
2009-08-07 13:45:00,16.11,16.13,16.1,16.12,157800.0,8.5914,8.6021,8.5861,8.5968,157800.0
2009-08-07 13:50:00,16.12,16.13,16.11,16.13,280900.0,8.5968,8.6021,8.5914,8.6021,280900.0
2009-08-07 13:55:00,16.12,16.14,16.12,16.13,265300.0,8.5968,8.6074,8.5968,8.6021,265300.0
2009-08-07 14:00:00,16.12,16.13,16.09,16.09,320000.0,8.5968,8.6021,8.5808,8.5808,320000.0
2009-08-07 14:05:00,16.09,16.09,16.07,16.08,152900.0,8.5808,8.5808,8.5701,8.5754,152900.0
2009-08-07 14:10:00,16.08,16.08,16.06,16.07,182300.0,8.5754,8.5754,8.5648,8.5701,182300.0
2009-08-07 14:15:00,16.06,16.08,16.05,16.05,368300.0,8.5648,8.5754,8.5594,8.5594,368300.0
2009-08-07 14:20:00,16.06,16.07,16.05,16.05,332300.0,8.5648,8.5701,8.5594,8.5594,332300.0
2009-08-07 14:25:00,16.05,16.06,16.03,16.03,648100.0,8.5594,8.5648,8.5488,8.5488,648100.0
2009-08-07 14:30:00,16.03,16.04,15.99,15.99,766600.0,8.5488,8.5541,8.5274,8.5274,766600.0
2009-08-07 14:35:00,15.99,16.05,15.99,16.02,591700.0,8.5274,8.5594,8.5274,8.5434,591700.0
2009-08-07 14:40:00,16.03,16.04,16.0,16.0,652300.0,8.5488,8.5541,8.5328,8.5328,652300.0
2009-08-07 14:45:00,16.0,16.01,15.99,15.99,170700.0,8.5328,8.5381,8.5274,8.5274,170700.0
2009-08-07 14:50:00,16.0,16.02,15.99,16.02,290300.0,8.5328,8.5434,8.5274,8.5434,290300.0
2009-08-07 14:55:00,16.01,16.02,15.99,16.02,282700.0,8.5381,8.5434,8.5274,8.5434,282700.0
2009-08-07 15:00:00,16.02,16.03,16.0,16.01,379900.0,8.5434,8.5488,8.5328,8.5381,379900.0
2009-08-07 15:05:00,16.01,16.05,16.01,16.03,849700.0,8.5381,8.5594,8.5381,8.5488,849700.0
2009-08-07 15:10:00,16.03,16.04,16.02,16.03,193100.0,8.5488,8.5541,8.5434,8.5488,193100.0
2009-08-07 15:15:00,16.03,16.04,16.01,16.03,359600.0,8.5488,8.5541,8.5381,8.5488,359600.0
2009-08-07 15:20:00,16.03,16.04,16.01,16.03,195700.0,8.5488,8.5541,8.5381,8.5488,195700.0
2009-08-07 15:25:00,16.02,16.07,16.02,16.05,407100.0,8.5434,8.5701,8.5434,8.5594,407100.0
2009-08-07 15:30:00,16.05,16.06,16.0,16.01,1174100.0,8.5594,8.5648,8.5328,8.5381,1174100.0
2009-08-07 15:35:00,16.02,16.02,16.0,16.01,367700.0,8.5434,8.5434,8.5328,8.5381,367700.0
2009-08-07 15:40:00,16.01,16.03,15.99,15.99,662300.0,8.5381,8.5488,8.5274,8.5274,662300.0
2009-08-07 15:45:00,15.99,16.0,15.95,15.97,1050500.0,8.5274,8.5328,8.5061,8.5168,1050500.0
2009-08-07 15:50:00,15.98,16.0,15.96,16.0,834600.0,8.5221,8.5328,8.5114,8.5328,834600.0
2009-08-07 15:55:00,16.0,16.0,15.96,15.96,1287700.0,8.5328,8.5328,8.5114,8.5114,1287700.0
2009-08-10 09:30:00,15.85,15.9,15.85,15.86,646200.0,8.4528,8.4795,8.4528,8.4581,646200.0
2009-08-10 09:35:00,15.86,15.89,15.81,15.83,761900.0,8.4581,8.4741,8.4315,8.4421,761900.0
2009-08-10 09:40:00,15.83,15.86,15.83,15.84,339700.0,8.4421,8.4581,8.4421,8.4475,339700.0
2009-08-10 09:45:00,15.83,15.87,15.83,15.86,274800.0,8.4421,8.4635,8.4421,8.4581,274800.0
2009-08-10 09:50:00,15.86,15.91,15.84,15.91,512800.0,8.4581,8.4848,8.4475,8.4848,512800.0
2009-08-10 09:55:00,15.91,15.97,15.88,15.94,723900.0,8.4848,8.5168,8.4688,8.5008,723900.0
2009-08-10 10:00:00,15.93,15.96,15.91,15.91,424000.0,8.4955,8.5114,8.4848,8.4848,424000.0
2009-08-10 10:05:00,15.92,15.93,15.89,15.91,448200.0,8.4901,8.4955,8.4741,8.4848,448200.0
2009-08-10 10:10:00,15.92,15.94,15.9,15.91,863000.0,8.4901,8.5008,8.4795,8.4848,863000.0
2009-08-10 10:15:00,15.9,15.95,15.9,15.94,727400.0,8.4795,8.5061,8.4795,8.5008,727400.0
2009-08-10 10:20:00,15.93,15.97,15.92,15.96,474800.0,8.4955,8.5168,8.4901,8.5114,474800.0
2009-08-10 10:25:00,15.97,15.97,15.94,15.97,361300.0,8.5168,8.5168,8.5008,8.5168,361300.0
2009-08-10 10:30:00,15.97,15.98,15.95,15.96,737500.0,8.5168,8.5221,8.5061,8.5114,737500.0
2009-08-10 10:35:00,15.96,15.97,15.95,15.97,304400.0,8.5114,8.5168,8.5061,8.5168,304400.0
2009-08-10 10:40:00,15.96,15.97,15.94,15.95,246700.0,8.5114,8.5168,8.5008,8.5061,246700.0
2009-08-10 10:45:00,15.96,15.96,15.94,15.94,442700.0,8.5114,8.5114,8.5008,8.5008,442700.0
2009-08-10 10:50:00,15.94,15.95,15.93,15.95,250300.0,8.5008,8.5061,8.4955,8.5061,250300.0
2009-08-10 10:55:00,15.94,15.96,15.94,15.96,358800.0,8.5008,8.5114,8.5008,8.5114,358800.0
2009-08-10 11:00:00,15.96,15.98,15.95,15.97,297500.0,8.5114,8.5221,8.5061,8.5168,297500.0
2009-08-10 11:05:00,15.96,15.98,15.92,15.92,462100.0,8.5114,8.5221,8.4901,8.4901,462100.0
2009-08-10 11:10:00,15.92,15.93,15.91,15.91,106800.0,8.4901,8.4955,8.4848,8.4848,106800.0
2009-08-10 11:15:00,15.91,15.93,15.91,15.92,259800.0,8.4848,8.4955,8.4848,8.4901,259800.0
2009-08-10 11:20:00,15.92,15.94,15.92,15.94,144800.0,8.4901,8.5008,8.4901,8.5008,144800.0
2009-08-10 11:25:00,15.94,15.95,15.94,15.95,297900.0,8.5008,8.5061,8.5008,8.5061,297900.0
2009-08-10 11:30:00,15.95,15.96,15.94,15.96,151900.0,8.5061,8.5114,8.5008,8.5114,151900.0
2009-08-10 11:35:00,15.95,15.98,15.95,15.96,353800.0,8.5061,8.5221,8.5061,8.5114,353800.0
2009-08-10 11:40:00,15.96,15.97,15.96,15.97,71200.0,8.5114,8.5168,8.5114,8.5168,71200.0
2009-08-10 11:45:00,15.96,15.97,15.95,15.95,116900.0,8.5114,8.5168,8.5061,8.5061,116900.0
2009-08-10 11:50:00,15.96,15.96,15.95,15.95,64100.0,8.5114,8.5114,8.5061,8.5061,64100.0
2009-08-10 11:55:00,15.95,15.96,15.94,15.94,211700.0,8.5061,8.5114,8.5008,8.5008,211700.0
2009-08-10 12:00:00,15.94,15.95,15.94,15.95,126100.0,8.5008,8.5061,8.5008,8.5061,126100.0
2009-08-10 12:05:00,15.95,15.95,15.94,15.94,89900.0,8.5061,8.5061,8.5008,8.5008,89900.0
2009-08-10 12:10:00,15.94,15.95,15.94,15.94,103800.0,8.5008,8.5061,8.5008,8.5008,103800.0
2009-08-10 12:15:00,15.94,15.95,15.93,15.93,112700.0,8.5008,8.5061,8.4955,8.4955,112700.0
2009-08-10 12:20:00,15.94,15.94,15.92,15.92,116700.0,8.5008,8.5008,8.4901,8.4901,116700.0
2009-08-10 12:25:00,15.92,15.93,15.91,15.91,215200.0,8.4901,8.4955,8.4848,8.4848,215200.0
2009-08-10 12:30:00,15.91,15.92,15.9,15.9,262700.0,8.4848,8.4901,8.4795,8.4795,262700.0
2009-08-10 12:35:00,15.9,15.91,15.89,15.89,210200.0,8.4795,8.4848,8.4741,8.4741,210200.0
2009-08-10 12:40:00,15.9,15.91,15.89,15.9,156900.0,8.4795,8.4848,8.4741,8.4795,156900.0
2009-08-10 12:45:00,15.91,15.93,15.9,15.92,170600.0,8.4848,8.4955,8.4795,8.4901,170600.0
2009-08-10 12:50:00,15.92,15.93,15.92,15.92,63800.0,8.4901,8.4955,8.4901,8.4901,63800.0
2009-08-10 12:55:00,15.92,15.93,15.92,15.92,52300.0,8.4901,8.4955,8.4901,8.4901,52300.0
2009-08-10 13:00:00,15.92,15.93,15.92,15.92,91000.0,8.4901,8.4955,8.4901,8.4901,91000.0
2009-08-10 13:05:00,15.92,15.93,15.91,15.91,100500.0,8.4901,8.4955,8.4848,8.4848,100500.0
2009-08-10 13:10:00,15.91,15.92,15.9,15.91,182800.0,8.4848,8.4901,8.4795,8.4848,182800.0
2009-08-10 13:15:00,15.9,15.91,15.9,15.9,112900.0,8.4795,8.4848,8.4795,8.4795,112900.0
2009-08-10 13:20:00,15.9,15.92,15.9,15.91,269700.0,8.4795,8.4901,8.4795,8.4848,269700.0
2009-08-10 13:25:00,15.92,15.94,15.91,15.94,198300.0,8.4901,8.5008,8.4848,8.5008,198300.0
2009-08-10 13:30:00,15.93,15.94,15.93,15.94,95100.0,8.4955,8.5008,8.4955,8.5008,95100.0
2009-08-10 13:35:00,15.93,15.94,15.93,15.93,53700.0,8.4955,8.5008,8.4955,8.4955,53700.0
2009-08-10 13:40:00,15.93,15.94,15.91,15.91,185500.0,8.4955,8.5008,8.4848,8.4848,185500.0
2009-08-10 13:45:00,15.91,15.92,15.9,15.9,100900.0,8.4848,8.4901,8.4795,8.4795,100900.0
2009-08-10 13:50:00,15.9,15.92,15.9,15.91,239900.0,8.4795,8.4901,8.4795,8.4848,239900.0
2009-08-10 13:55:00,15.91,15.93,15.91,15.91,141400.0,8.4848,8.4955,8.4848,8.4848,141400.0
2009-08-10 14:00:00,15.91,15.92,15.9,15.9,134000.0,8.4848,8.4901,8.4795,8.4795,134000.0
2009-08-10 14:05:00,15.9,15.91,15.89,15.89,166200.0,8.4795,8.4848,8.4741,8.4741,166200.0
2009-08-10 14:10:00,15.9,15.9,15.88,15.89,200700.0,8.4795,8.4795,8.4688,8.4741,200700.0
2009-08-10 14:15:00,15.88,15.89,15.88,15.88,146700.0,8.4688,8.4741,8.4688,8.4688,146700.0
2009-08-10 14:20:00,15.88,15.9,15.88,15.9,266500.0,8.4688,8.4795,8.4688,8.4795,266500.0
2009-08-10 14:25:00,15.89,15.9,15.89,15.89,61900.0,8.4741,8.4795,8.4741,8.4741,61900.0
2009-08-10 14:30:00,15.89,15.9,15.89,15.89,180500.0,8.4741,8.4795,8.4741,8.4741,180500.0
2009-08-10 14:35:00,15.89,15.9,15.89,15.9,160900.0,8.4741,8.4795,8.4741,8.4795,160900.0
2009-08-10 14:40:00,15.9,15.9,15.89,15.9,102700.0,8.4795,8.4795,8.4741,8.4795,102700.0
2009-08-10 14:45:00,15.89,15.9,15.89,15.89,118800.0,8.4741,8.4795,8.4741,8.4741,118800.0
2009-08-10 14:50:00,15.89,15.9,15.85,15.87,502700.0,8.4741,8.4795,8.4528,8.4635,502700.0
2009-08-10 14:55:00,15.87,15.9,15.87,15.9,256200.0,8.4635,8.4795,8.4635,8.4795,256200.0
2009-08-10 15:00:00,15.9,15.93,15.89,15.9,697300.0,8.4795,8.4955,8.4741,8.4795,697300.0
2009-08-10 15:05:00,15.9,15.93,15.9,15.91,350100.0,8.4795,8.4955,8.4795,8.4848,350100.0
2009-08-10 15:10:00,15.92,15.92,15.9,15.91,124000.0,8.4901,8.4901,8.4795,8.4848,124000.0
2009-08-10 15:15:00,15.9,15.92,15.9,15.91,273600.0,8.4795,8.4901,8.4795,8.4848,273600.0
2009-08-10 15:20:00,15.9,15.91,15.89,15.9,301700.0,8.4795,8.4848,8.4741,8.4795,301700.0
2009-08-10 15:25:00,15.9,15.91,15.89,15.89,206100.0,8.4795,8.4848,8.4741,8.4741,206100.0
2009-08-10 15:30:00,15.89,15.91,15.89,15.9,252800.0,8.4741,8.4848,8.4741,8.4795,252800.0
2009-08-10 15:35:00,15.9,15.92,15.89,15.92,678400.0,8.4795,8.4901,8.4741,8.4901,678400.0
2009-08-10 15:40:00,15.91,15.92,15.86,15.86,1014400.0,8.4848,8.4901,8.4581,8.4581,1014400.0
2009-08-10 15:45:00,15.86,15.87,15.85,15.87,1152100.0,8.4581,8.4635,8.4528,8.4635,1152100.0
2009-08-10 15:50:00,15.86,15.87,15.84,15.87,1647000.0,8.4581,8.4635,8.4475,8.4635,1647000.0
2009-08-10 15:55:00,15.87,15.91,15.85,15.91,2014800.0,8.4635,8.4848,8.4528,8.4848,2014800.0
2009-08-11 09:30:00,15.88,15.88,15.76,15.83,970400.0,8.4688,8.4688,8.4048,8.4421,970400.0
2009-08-11 09:35:00,15.83,15.95,15.83,15.92,719300.0,8.4421,8.5061,8.4421,8.4901,719300.0
2009-08-11 09:40:00,15.92,15.93,15.9,15.91,485100.0,8.4901,8.4955,8.4795,8.4848,485100.0
2009-08-11 09:45:00,15.9,15.94,15.9,15.93,479300.0,8.4795,8.5008,8.4795,8.4955,479300.0
2009-08-11 09:50:00,15.93,15.95,15.9,15.94,1058700.0,8.4955,8.5061,8.4795,8.5008,1058700.0
2009-08-11 09:55:00,15.94,15.95,15.92,15.93,366600.0,8.5008,8.5061,8.4901,8.4955,366600.0
2009-08-11 10:00:00,15.93,15.94,15.9,15.92,908300.0,8.4955,8.5008,8.4795,8.4901,908300.0
2009-08-11 10:05:00,15.92,15.93,15.89,15.89,464100.0,8.4901,8.4955,8.4741,8.4741,464100.0
2009-08-11 10:10:00,15.89,15.9,15.84,15.86,550000.0,8.4741,8.4795,8.4475,8.4581,550000.0
2009-08-11 10:15:00,15.86,15.86,15.82,15.83,560500.0,8.4581,8.4581,8.4368,8.4421,560500.0
2009-08-11 10:20:00,15.83,15.84,15.78,15.78,415300.0,8.4421,8.4475,8.4155,8.4155,415300.0
2009-08-11 10:25:00,15.78,15.82,15.78,15.81,560800.0,8.4155,8.4368,8.4155,8.4315,560800.0
2009-08-11 10:30:00,15.81,15.85,15.8,15.85,345700.0,8.4315,8.4528,8.4261,8.4528,345700.0
2009-08-11 10:35:00,15.84,15.86,15.83,15.85,381000.0,8.4475,8.4581,8.4421,8.4528,381000.0
2009-08-11 10:40:00,15.86,15.86,15.83,15.84,202400.0,8.4581,8.4581,8.4421,8.4475,202400.0
2009-08-11 10:45:00,15.85,15.85,15.84,15.84,57600.0,8.4528,8.4528,8.4475,8.4475,57600.0
2009-08-11 10:50:00,15.84,15.86,15.83,15.83,238700.0,8.4475,8.4581,8.4421,8.4421,238700.0
2009-08-11 10:55:00,15.83,15.84,15.8,15.81,301600.0,8.4421,8.4475,8.4261,8.4315,301600.0
2009-08-11 11:00:00,15.8,15.81,15.79,15.79,278500.0,8.4261,8.4315,8.4208,8.4208,278500.0
2009-08-11 11:05:00,15.79,15.8,15.79,15.8,116900.0,8.4208,8.4261,8.4208,8.4261,116900.0
2009-08-11 11:10:00,15.8,15.84,15.79,15.83,324400.0,8.4261,8.4475,8.4208,8.4421,324400.0
2009-08-11 11:15:00,15.83,15.84,15.8,15.84,641000.0,8.4421,8.4475,8.4261,8.4475,641000.0
2009-08-11 11:20:00,15.83,15.84,15.81,15.82,476800.0,8.4421,8.4475,8.4315,8.4368,476800.0
2009-08-11 11:25:00,15.81,15.82,15.8,15.82,317400.0,8.4315,8.4368,8.4261,8.4368,317400.0
2009-08-11 11:30:00,15.82,15.82,15.78,15.79,424600.0,8.4368,8.4368,8.4155,8.4208,424600.0
2009-08-11 11:35:00,15.79,15.79,15.77,15.79,189300.0,8.4208,8.4208,8.4101,8.4208,189300.0
2009-08-11 11:40:00,15.78,15.8,15.78,15.79,233100.0,8.4155,8.4261,8.4155,8.4208,233100.0
2009-08-11 11:45:00,15.79,15.8,15.77,15.77,114000.0,8.4208,8.4261,8.4101,8.4101,114000.0
2009-08-11 11:50:00,15.77,15.78,15.75,15.77,301200.0,8.4101,8.4155,8.3995,8.4101,301200.0
2009-08-11 11:55:00,15.77,15.8,15.76,15.79,194800.0,8.4101,8.4261,8.4048,8.4208,194800.0
2009-08-11 12:00:00,15.79,15.8,15.77,15.78,163300.0,8.4208,8.4261,8.4101,8.4155,163300.0
2009-08-11 12:05:00,15.78,15.79,15.78,15.78,150000.0,8.4155,8.4208,8.4155,8.4155,150000.0
2009-08-11 12:10:00,15.79,15.8,15.78,15.79,331700.0,8.4208,8.4261,8.4155,8.4208,331700.0
2009-08-11 12:15:00,15.79,15.8,15.79,15.79,239300.0,8.4208,8.4261,8.4208,8.4208,239300.0
2009-08-11 12:20:00,15.79,15.8,15.78,15.78,290600.0,8.4208,8.4261,8.4155,8.4155,290600.0
2009-08-11 12:25:00,15.78,15.8,15.78,15.79,235100.0,8.4155,8.4261,8.4155,8.4208,235100.0
2009-08-11 12:30:00,15.78,15.79,15.78,15.78,41800.0,8.4155,8.4208,8.4155,8.4155,41800.0
2009-08-11 12:35:00,15.78,15.79,15.78,15.79,36000.0,8.4155,8.4208,8.4155,8.4208,36000.0
2009-08-11 12:40:00,15.79,15.79,15.76,15.76,159900.0,8.4208,8.4208,8.4048,8.4048,159900.0
2009-08-11 12:45:00,15.76,15.77,15.75,15.75,139300.0,8.4048,8.4101,8.3995,8.3995,139300.0
2009-08-11 12:50:00,15.75,15.76,15.75,15.75,104600.0,8.3995,8.4048,8.3995,8.3995,104600.0
2009-08-11 12:55:00,15.75,15.78,15.75,15.77,283000.0,8.3995,8.4155,8.3995,8.4101,283000.0
2009-08-11 13:00:00,15.77,15.81,15.76,15.79,849400.0,8.4101,8.4315,8.4048,8.4208,849400.0
2009-08-11 13:05:00,15.78,15.79,15.78,15.78,52800.0,8.4155,8.4208,8.4155,8.4155,52800.0
2009-08-11 13:10:00,15.78,15.79,15.77,15.77,170800.0,8.4155,8.4208,8.4101,8.4101,170800.0
2009-08-11 13:15:00,15.78,15.78,15.77,15.77,44600.0,8.4155,8.4155,8.4101,8.4101,44600.0
2009-08-11 13:20:00,15.77,15.78,15.77,15.77,52800.0,8.4101,8.4155,8.4101,8.4101,52800.0
2009-08-11 13:25:00,15.77,15.78,15.77,15.77,60400.0,8.4101,8.4155,8.4101,8.4101,60400.0
2009-08-11 13:30:00,15.77,15.78,15.77,15.77,250900.0,8.4101,8.4155,8.4101,8.4101,250900.0
2009-08-11 13:35:00,15.77,15.79,15.76,15.79,269500.0,8.4101,8.4208,8.4048,8.4208,269500.0
2009-08-11 13:40:00,15.79,15.79,15.78,15.78,58200.0,8.4208,8.4208,8.4155,8.4155,58200.0
2009-08-11 13:45:00,15.78,15.79,15.78,15.79,143700.0,8.4155,8.4208,8.4155,8.4208,143700.0
2009-08-11 13:50:00,15.79,15.79,15.77,15.78,179300.0,8.4208,8.4208,8.4101,8.4155,179300.0
2009-08-11 13:55:00,15.78,15.78,15.77,15.78,41000.0,8.4155,8.4155,8.4101,8.4155,41000.0
2009-08-11 14:00:00,15.78,15.81,15.77,15.8,334200.0,8.4155,8.4315,8.4101,8.4261,334200.0
2009-08-11 14:05:00,15.79,15.85,15.79,15.83,686600.0,8.4208,8.4528,8.4208,8.4421,686600.0
2009-08-11 14:10:00,15.84,15.85,15.82,15.82,204100.0,8.4475,8.4528,8.4368,8.4368,204100.0
2009-08-11 14:15:00,15.83,15.85,15.79,15.85,436600.0,8.4421,8.4528,8.4208,8.4528,436600.0
2009-08-11 14:20:00,15.85,15.86,15.84,15.85,216600.0,8.4528,8.4581,8.4475,8.4528,216600.0
2009-08-11 14:25:00,15.85,15.94,15.84,15.84,601900.0,8.4528,8.5008,8.4475,8.4475,601900.0
2009-08-11 14:30:00,15.85,15.86,15.84,15.85,84900.0,8.4528,8.4581,8.4475,8.4528,84900.0
2009-08-11 14:35:00,15.85,15.86,15.84,15.85,221900.0,8.4528,8.4581,8.4475,8.4528,221900.0
2009-08-11 14:40:00,15.85,15.87,15.85,15.86,109600.0,8.4528,8.4635,8.4528,8.4581,109600.0
2009-08-11 14:45:00,15.86,15.87,15.84,15.86,214300.0,8.4581,8.4635,8.4475,8.4581,214300.0
2009-08-11 14:50:00,15.85,15.89,15.85,15.88,528700.0,8.4528,8.4741,8.4528,8.4688,528700.0
2009-08-11 14:55:00,15.88,15.91,15.86,15.87,239300.0,8.4688,8.4848,8.4581,8.4635,239300.0
2009-08-11 15:00:00,15.87,15.89,15.86,15.88,365200.0,8.4635,8.4741,8.4581,8.4688,365200.0
2009-08-11 15:05:00,15.87,15.89,15.86,15.86,272300.0,8.4635,8.4741,8.4581,8.4581,272300.0
2009-08-11 15:10:00,15.86,15.87,15.84,15.85,432100.0,8.4581,8.4635,8.4475,8.4528,432100.0
2009-08-11 15:15:00,15.85,15.86,15.85,15.85,52000.0,8.4528,8.4581,8.4528,8.4528,52000.0
2009-08-11 15:20:00,15.86,15.87,15.85,15.86,112400.0,8.4581,8.4635,8.4528,8.4581,112400.0
2009-08-11 15:25:00,15.86,15.89,15.86,15.88,182600.0,8.4581,8.4741,8.4581,8.4688,182600.0
2009-08-11 15:30:00,15.89,15.89,15.86,15.87,537400.0,8.4741,8.4741,8.4581,8.4635,537400.0
2009-08-11 15:35:00,15.87,15.88,15.87,15.87,209500.0,8.4635,8.4688,8.4635,8.4635,209500.0
2009-08-11 15:40:00,15.87,15.89,15.86,15.89,415900.0,8.4635,8.4741,8.4581,8.4741,415900.0
2009-08-11 15:45:00,15.89,15.89,15.85,15.87,404100.0,8.4741,8.4741,8.4528,8.4635,404100.0
2009-08-11 15:50:00,15.88,15.88,15.84,15.85,922900.0,8.4688,8.4688,8.4475,8.4528,922900.0
2009-08-11 15:55:00,15.85,15.86,15.82,15.83,702700.0,8.4528,8.4581,8.4368,8.4421,702700.0
2009-08-12 09:30:00,15.85,15.9,15.8,15.83,885400.0,8.4528,8.4795,8.4261,8.4421,885400.0
2009-08-12 09:35:00,15.84,15.85,15.75,15.8,946000.0,8.4475,8.4528,8.3995,8.4261,946000.0
2009-08-12 09:40:00,15.8,15.81,15.77,15.79,398700.0,8.4261,8.4315,8.4101,8.4208,398700.0
2009-08-12 09:45:00,15.79,15.82,15.78,15.79,587900.0,8.4208,8.4368,8.4155,8.4208,587900.0
2009-08-12 09:50:00,15.8,15.83,15.79,15.8,298600.0,8.4261,8.4421,8.4208,8.4261,298600.0
2009-08-12 09:55:00,15.8,15.87,15.8,15.86,304200.0,8.4261,8.4635,8.4261,8.4581,304200.0
2009-08-12 10:00:00,15.86,15.94,15.86,15.92,815300.0,8.4581,8.5008,8.4581,8.4901,815300.0
2009-08-12 10:05:00,15.92,15.94,15.91,15.94,243900.0,8.4901,8.5008,8.4848,8.5008,243900.0
2009-08-12 10:10:00,15.94,15.95,15.93,15.93,308100.0,8.5008,8.5061,8.4955,8.4955,308100.0
2009-08-12 10:15:00,15.94,15.95,15.93,15.93,170500.0,8.5008,8.5061,8.4955,8.4955,170500.0
2009-08-12 10:20:00,15.94,15.95,15.91,15.95,401300.0,8.5008,8.5061,8.4848,8.5061,401300.0
2009-08-12 10:25:00,15.95,15.96,15.94,15.96,424400.0,8.5061,8.5114,8.5008,8.5114,424400.0
2009-08-12 10:30:00,15.95,15.98,15.92,15.94,643600.0,8.5061,8.5221,8.4901,8.5008,643600.0
2009-08-12 10:35:00,15.93,15.95,15.93,15.94,431900.0,8.4955,8.5061,8.4955,8.5008,431900.0
2009-08-12 10:40:00,15.94,15.94,15.93,15.94,167100.0,8.5008,8.5008,8.4955,8.5008,167100.0
2009-08-12 10:45:00,15.93,15.96,15.93,15.95,221500.0,8.4955,8.5114,8.4955,8.5061,221500.0
2009-08-12 10:50:00,15.95,15.96,15.92,15.93,361900.0,8.5061,8.5114,8.4901,8.4955,361900.0
2009-08-12 10:55:00,15.93,15.93,15.91,15.92,150900.0,8.4955,8.4955,8.4848,8.4901,150900.0
2009-08-12 11:00:00,15.92,15.92,15.91,15.91,114400.0,8.4901,8.4901,8.4848,8.4848,114400.0
2009-08-12 11:05:00,15.92,15.92,15.89,15.89,407600.0,8.4901,8.4901,8.4741,8.4741,407600.0
2009-08-12 11:10:00,15.9,15.91,15.87,15.9,423600.0,8.4795,8.4848,8.4635,8.4795,423600.0
2009-08-12 11:15:00,15.9,15.9,15.87,15.87,186800.0,8.4795,8.4795,8.4635,8.4635,186800.0
2009-08-12 11:20:00,15.87,15.89,15.87,15.88,476000.0,8.4635,8.4741,8.4635,8.4688,476000.0
2009-08-12 11:25:00,15.88,15.88,15.85,15.87,359400.0,8.4688,8.4688,8.4528,8.4635,359400.0
2009-08-12 11:30:00,15.87,15.89,15.86,15.87,265400.0,8.4635,8.4741,8.4581,8.4635,265400.0
2009-08-12 11:35:00,15.88,15.89,15.87,15.88,93700.0,8.4688,8.4741,8.4635,8.4688,93700.0
2009-08-12 11:40:00,15.88,15.89,15.87,15.87,161900.0,8.4688,8.4741,8.4635,8.4635,161900.0
2009-08-12 11:45:00,15.87,15.88,15.86,15.86,127400.0,8.4635,8.4688,8.4581,8.4581,127400.0
2009-08-12 11:50:00,15.86,15.87,15.85,15.85,197600.0,8.4581,8.4635,8.4528,8.4528,197600.0
2009-08-12 11:55:00,15.85,15.86,15.85,15.86,70300.0,8.4528,8.4581,8.4528,8.4581,70300.0
2009-08-12 12:00:00,15.85,15.88,15.85,15.86,321200.0,8.4528,8.4688,8.4528,8.4581,321200.0
2009-08-12 12:05:00,15.86,15.87,15.86,15.87,64300.0,8.4581,8.4635,8.4581,8.4635,64300.0
2009-08-12 12:10:00,15.86,15.87,15.85,15.86,196100.0,8.4581,8.4635,8.4528,8.4581,196100.0
2009-08-12 12:15:00,15.86,15.86,15.84,15.85,289500.0,8.4581,8.4581,8.4475,8.4528,289500.0
2009-08-12 12:20:00,15.84,15.86,15.84,15.85,365800.0,8.4475,8.4581,8.4475,8.4528,365800.0
2009-08-12 12:25:00,15.85,15.86,15.84,15.86,157400.0,8.4528,8.4581,8.4475,8.4581,157400.0
2009-08-12 12:30:00,15.86,15.86,15.84,15.84,192800.0,8.4581,8.4581,8.4475,8.4475,192800.0
2009-08-12 12:35:00,15.85,15.86,15.84,15.85,244700.0,8.4528,8.4581,8.4475,8.4528,244700.0
2009-08-12 12:40:00,15.85,15.86,15.82,15.82,293500.0,8.4528,8.4581,8.4368,8.4368,293500.0
2009-08-12 12:45:00,15.83,15.83,15.82,15.83,52900.0,8.4421,8.4421,8.4368,8.4421,52900.0
2009-08-12 12:50:00,15.83,15.86,15.82,15.85,488100.0,8.4421,8.4581,8.4368,8.4528,488100.0
2009-08-12 12:55:00,15.86,15.86,15.83,15.85,593300.0,8.4581,8.4581,8.4421,8.4528,593300.0
2009-08-12 13:00:00,15.86,15.86,15.83,15.84,364300.0,8.4581,8.4581,8.4421,8.4475,364300.0
2009-08-12 13:05:00,15.85,15.86,15.84,15.85,174600.0,8.4528,8.4581,8.4475,8.4528,174600.0
2009-08-12 13:10:00,15.86,15.87,15.84,15.85,822600.0,8.4581,8.4635,8.4475,8.4528,822600.0
2009-08-12 13:15:00,15.85,15.85,15.83,15.84,346100.0,8.4528,8.4528,8.4421,8.4475,346100.0
2009-08-12 13:20:00,15.84,15.85,15.83,15.85,216600.0,8.4475,8.4528,8.4421,8.4528,216600.0
2009-08-12 13:25:00,15.85,15.85,15.83,15.83,133800.0,8.4528,8.4528,8.4421,8.4421,133800.0
2009-08-12 13:30:00,15.83,15.84,15.82,15.83,153900.0,8.4421,8.4475,8.4368,8.4421,153900.0
2009-08-12 13:35:00,15.83,15.84,15.82,15.82,274600.0,8.4421,8.4475,8.4368,8.4368,274600.0
2009-08-12 13:40:00,15.82,15.83,15.8,15.8,268600.0,8.4368,8.4421,8.4261,8.4261,268600.0
2009-08-12 13:45:00,15.8,15.84,15.8,15.83,253300.0,8.4261,8.4475,8.4261,8.4421,253300.0
2009-08-12 13:50:00,15.84,15.84,15.81,15.84,350000.0,8.4475,8.4475,8.4315,8.4475,350000.0
2009-08-12 13:55:00,15.84,15.84,15.81,15.84,314500.0,8.4475,8.4475,8.4315,8.4475,314500.0
2009-08-12 14:00:00,15.84,15.85,15.83,15.84,173100.0,8.4475,8.4528,8.4421,8.4475,173100.0
2009-08-12 14:05:00,15.83,15.84,15.83,15.83,126400.0,8.4421,8.4475,8.4421,8.4421,126400.0
2009-08-12 14:10:00,15.83,15.88,15.83,15.87,274800.0,8.4421,8.4688,8.4421,8.4635,274800.0
2009-08-12 14:15:00,15.87,15.89,15.81,15.87,598200.0,8.4635,8.4741,8.4315,8.4635,598200.0
2009-08-12 14:20:00,15.87,15.9,15.84,15.88,323600.0,8.4635,8.4795,8.4475,8.4688,323600.0
2009-08-12 14:25:00,15.88,15.89,15.84,15.85,306400.0,8.4688,8.4741,8.4475,8.4528,306400.0
2009-08-12 14:30:00,15.85,15.88,15.83,15.88,321700.0,8.4528,8.4688,8.4421,8.4688,321700.0
2009-08-12 14:35:00,15.88,15.88,15.85,15.85,187700.0,8.4688,8.4688,8.4528,8.4528,187700.0
2009-08-12 14:40:00,15.85,15.86,15.85,15.85,206900.0,8.4528,8.4581,8.4528,8.4528,206900.0
2009-08-12 14:45:00,15.86,15.89,15.85,15.88,191900.0,8.4581,8.4741,8.4528,8.4688,191900.0
2009-08-12 14:50:00,15.87,15.95,15.86,15.94,479800.0,8.4635,8.5061,8.4581,8.5008,479800.0
2009-08-12 14:55:00,15.94,15.98,15.93,15.98,860400.0,8.5008,8.5221,8.4955,8.5221,860400.0
2009-08-12 15:00:00,15.97,15.99,15.96,15.98,540100.0,8.5168,8.5274,8.5114,8.5221,540100.0
2009-08-12 15:05:00,15.98,15.98,15.94,15.97,540800.0,8.5221,8.5221,8.5008,8.5168,540800.0
2009-08-12 15:10:00,15.96,15.97,15.94,15.97,419900.0,8.5114,8.5168,8.5008,8.5168,419900.0
2009-08-12 15:15:00,15.96,15.99,15.85,15.99,921500.0,8.5114,8.5274,8.4528,8.5274,921500.0
2009-08-12 15:20:00,15.99,16.0,15.95,15.96,610800.0,8.5274,8.5328,8.5061,8.5114,610800.0
2009-08-12 15:25:00,15.95,15.97,15.92,15.95,593900.0,8.5061,8.5168,8.4901,8.5061,593900.0
2009-08-12 15:30:00,15.95,15.96,15.93,15.96,433500.0,8.5061,8.5114,8.4955,8.5114,433500.0
2009-08-12 15:35:00,15.96,15.97,15.93,15.93,406100.0,8.5114,8.5168,8.4955,8.4955,406100.0
2009-08-12 15:40:00,15.94,15.94,15.89,15.89,846400.0,8.5008,8.5008,8.4741,8.4741,846400.0
2009-08-12 15:45:00,15.9,15.92,15.85,15.87,653100.0,8.4795,8.4901,8.4528,8.4635,653100.0
2009-08-12 15:50:00,15.86,15.88,15.81,15.81,1188100.0,8.4581,8.4688,8.4315,8.4315,1188100.0
2009-08-12 15:55:00,15.82,15.85,15.81,15.85,1968100.0,8.4368,8.4528,8.4315,8.4528,1968100.0
2009-08-13 09:30:00,15.88,15.9,15.77,15.77,1211100.0,8.4688,8.4795,8.4101,8.4101,1211100.0
2009-08-13 09:35:00,15.77,15.79,15.75,15.77,768700.0,8.4101,8.4208,8.3995,8.4101,768700.0
2009-08-13 09:40:00,15.77,15.78,15.76,15.77,487200.0,8.4101,8.4155,8.4048,8.4101,487200.0
2009-08-13 09:45:00,15.76,15.78,15.72,15.72,966500.0,8.4048,8.4155,8.3835,8.3835,966500.0
2009-08-13 09:50:00,15.72,15.74,15.69,15.69,544800.0,8.3835,8.3941,8.3675,8.3675,544800.0
2009-08-13 09:55:00,15.69,15.72,15.66,15.67,554700.0,8.3675,8.3835,8.3515,8.3568,554700.0
2009-08-13 10:00:00,15.66,15.69,15.65,15.67,624000.0,8.3515,8.3675,8.3461,8.3568,624000.0
2009-08-13 10:05:00,15.67,15.7,15.64,15.67,948700.0,8.3568,8.3728,8.3408,8.3568,948700.0
2009-08-13 10:10:00,15.67,15.71,15.67,15.69,319500.0,8.3568,8.3781,8.3568,8.3675,319500.0
2009-08-13 10:15:00,15.68,15.69,15.66,15.66,478900.0,8.3621,8.3675,8.3515,8.3515,478900.0
2009-08-13 10:20:00,15.67,15.68,15.66,15.67,309600.0,8.3568,8.3621,8.3515,8.3568,309600.0
2009-08-13 10:25:00,15.67,15.69,15.66,15.69,381700.0,8.3568,8.3675,8.3515,8.3675,381700.0
2009-08-13 10:30:00,15.69,15.7,15.68,15.69,571500.0,8.3675,8.3728,8.3621,8.3675,571500.0
2009-08-13 10:35:00,15.69,15.72,15.67,15.71,742300.0,8.3675,8.3835,8.3568,8.3781,742300.0
2009-08-13 10:40:00,15.71,15.71,15.69,15.7,330900.0,8.3781,8.3781,8.3675,8.3728,330900.0
2009-08-13 10:45:00,15.71,15.71,15.7,15.71,108500.0,8.3781,8.3781,8.3728,8.3781,108500.0
2009-08-13 10:50:00,15.7,15.71,15.7,15.71,111700.0,8.3728,8.3781,8.3728,8.3781,111700.0
2009-08-13 10:55:00,15.71,15.72,15.7,15.71,264700.0,8.3781,8.3835,8.3728,8.3781,264700.0
2009-08-13 11:00:00,15.72,15.73,15.7,15.72,941400.0,8.3835,8.3888,8.3728,8.3835,941400.0
2009-08-13 11:05:00,15.71,15.72,15.71,15.72,220100.0,8.3781,8.3835,8.3781,8.3835,220100.0
2009-08-13 11:10:00,15.72,15.72,15.69,15.7,601800.0,8.3835,8.3835,8.3675,8.3728,601800.0
2009-08-13 11:15:00,15.71,15.71,15.69,15.7,217700.0,8.3781,8.3781,8.3675,8.3728,217700.0
2009-08-13 11:20:00,15.7,15.7,15.69,15.69,146800.0,8.3728,8.3728,8.3675,8.3675,146800.0
2009-08-13 11:25:00,15.69,15.7,15.68,15.69,480000.0,8.3675,8.3728,8.3621,8.3675,480000.0
2009-08-13 11:30:00,15.69,15.69,15.67,15.67,195500.0,8.3675,8.3675,8.3568,8.3568,195500.0
2009-08-13 11:35:00,15.68,15.71,15.67,15.7,294400.0,8.3621,8.3781,8.3568,8.3728,294400.0
2009-08-13 11:40:00,15.7,15.72,15.7,15.71,311700.0,8.3728,8.3835,8.3728,8.3781,311700.0
2009-08-13 11:45:00,15.72,15.72,15.7,15.72,455100.0,8.3835,8.3835,8.3728,8.3835,455100.0
2009-08-13 11:50:00,15.72,15.72,15.71,15.72,180600.0,8.3835,8.3835,8.3781,8.3835,180600.0
2009-08-13 11:55:00,15.72,15.72,15.71,15.71,156300.0,8.3835,8.3835,8.3781,8.3781,156300.0
2009-08-13 12:00:00,15.72,15.72,15.71,15.72,207200.0,8.3835,8.3835,8.3781,8.3835,207200.0
2009-08-13 12:05:00,15.71,15.73,15.71,15.73,601900.0,8.3781,8.3888,8.3781,8.3888,601900.0
2009-08-13 12:10:00,15.73,15.74,15.72,15.74,413200.0,8.3888,8.3941,8.3835,8.3941,413200.0
2009-08-13 12:15:00,15.73,15.74,15.72,15.73,170100.0,8.3888,8.3941,8.3835,8.3888,170100.0
2009-08-13 12:20:00,15.73,15.77,15.72,15.77,363200.0,8.3888,8.4101,8.3835,8.4101,363200.0
2009-08-13 12:25:00,15.77,15.77,15.76,15.77,134200.0,8.4101,8.4101,8.4048,8.4101,134200.0
2009-08-13 12:30:00,15.76,15.77,15.75,15.76,310400.0,8.4048,8.4101,8.3995,8.4048,310400.0
2009-08-13 12:35:00,15.76,15.77,15.75,15.75,163000.0,8.4048,8.4101,8.3995,8.3995,163000.0
2009-08-13 12:40:00,15.75,15.76,15.74,15.75,315500.0,8.3995,8.4048,8.3941,8.3995,315500.0
2009-08-13 12:45:00,15.74,15.76,15.74,15.76,311600.0,8.3941,8.4048,8.3941,8.4048,311600.0
2009-08-13 12:50:00,15.76,15.76,15.75,15.76,132300.0,8.4048,8.4048,8.3995,8.4048,132300.0
2009-08-13 12:55:00,15.75,15.77,15.74,15.75,517100.0,8.3995,8.4101,8.3941,8.3995,517100.0
2009-08-13 13:00:00,15.75,15.78,15.74,15.77,501400.0,8.3995,8.4155,8.3941,8.4101,501400.0
2009-08-13 13:05:00,15.78,15.8,15.77,15.8,258600.0,8.4155,8.4261,8.4101,8.4261,258600.0
2009-08-13 13:10:00,15.8,15.81,15.79,15.8,291400.0,8.4261,8.4315,8.4208,8.4261,291400.0
2009-08-13 13:15:00,15.8,15.8,15.77,15.77,567700.0,8.4261,8.4261,8.4101,8.4101,567700.0
2009-08-13 13:20:00,15.77,15.79,15.76,15.77,388100.0,8.4101,8.4208,8.4048,8.4101,388100.0
2009-08-13 13:25:00,15.77,15.81,15.76,15.76,221000.0,8.4101,8.4315,8.4048,8.4048,221000.0
2009-08-13 13:30:00,15.76,15.8,15.76,15.78,953200.0,8.4048,8.4261,8.4048,8.4155,953200.0
2009-08-13 13:35:00,15.78,15.79,15.76,15.79,731000.0,8.4155,8.4208,8.4048,8.4208,731000.0
2009-08-13 13:40:00,15.78,15.8,15.76,15.78,847600.0,8.4155,8.4261,8.4048,8.4155,847600.0
2009-08-13 13:45:00,15.78,15.79,15.78,15.78,272900.0,8.4155,8.4208,8.4155,8.4155,272900.0
2009-08-13 13:50:00,15.78,15.79,15.76,15.76,267500.0,8.4155,8.4208,8.4048,8.4048,267500.0
2009-08-13 13:55:00,15.76,15.78,15.76,15.77,411600.0,8.4048,8.4155,8.4048,8.4101,411600.0
2009-08-13 14:00:00,15.77,15.78,15.75,15.76,318800.0,8.4101,8.4155,8.3995,8.4048,318800.0
2009-08-13 14:05:00,15.75,15.77,15.75,15.76,231000.0,8.3995,8.4101,8.3995,8.4048,231000.0
2009-08-13 14:10:00,15.75,15.78,15.75,15.78,553700.0,8.3995,8.4155,8.3995,8.4155,553700.0
2009-08-13 14:15:00,15.77,15.78,15.75,15.78,301400.0,8.4101,8.4155,8.3995,8.4155,301400.0
2009-08-13 14:20:00,15.77,15.78,15.77,15.77,91600.0,8.4101,8.4155,8.4101,8.4101,91600.0
2009-08-13 14:25:00,15.77,15.78,15.76,15.76,186900.0,8.4101,8.4155,8.4048,8.4048,186900.0
2009-08-13 14:30:00,15.77,15.79,15.76,15.78,254700.0,8.4101,8.4208,8.4048,8.4155,254700.0
2009-08-13 14:35:00,15.78,15.8,15.78,15.78,322300.0,8.4155,8.4261,8.4155,8.4155,322300.0
2009-08-13 14:40:00,15.78,15.8,15.78,15.8,134100.0,8.4155,8.4261,8.4155,8.4261,134100.0
2009-08-13 14:45:00,15.8,15.8,15.79,15.8,50500.0,8.4261,8.4261,8.4208,8.4261,50500.0
2009-08-13 14:50:00,15.8,15.8,15.79,15.79,59900.0,8.4261,8.4261,8.4208,8.4208,59900.0
2009-08-13 14:55:00,15.79,15.8,15.76,15.76,920800.0,8.4208,8.4261,8.4048,8.4048,920800.0
2009-08-13 15:00:00,15.77,15.8,15.76,15.79,546500.0,8.4101,8.4261,8.4048,8.4208,546500.0
2009-08-13 15:05:00,15.78,15.79,15.77,15.78,285600.0,8.4155,8.4208,8.4101,8.4155,285600.0
2009-08-13 15:10:00,15.79,15.82,15.78,15.8,1016700.0,8.4208,8.4368,8.4155,8.4261,1016700.0
2009-08-13 15:15:00,15.8,15.81,15.79,15.8,341300.0,8.4261,8.4315,8.4208,8.4261,341300.0
2009-08-13 15:20:00,15.79,15.8,15.78,15.78,212600.0,8.4208,8.4261,8.4155,8.4155,212600.0
2009-08-13 15:25:00,15.79,15.8,15.76,15.77,556100.0,8.4208,8.4261,8.4048,8.4101,556100.0
2009-08-13 15:30:00,15.77,15.78,15.75,15.75,835100.0,8.4101,8.4155,8.3995,8.3995,835100.0
2009-08-13 15:35:00,15.75,15.76,15.74,15.76,304800.0,8.3995,8.4048,8.3941,8.4048,304800.0
2009-08-13 15:40:00,15.76,15.83,15.75,15.82,1079300.0,8.4048,8.4421,8.3995,8.4368,1079300.0
2009-08-13 15:45:00,15.82,15.82,15.78,15.79,1265400.0,8.4368,8.4368,8.4155,8.4208,1265400.0
2009-08-13 15:50:00,15.78,15.81,15.78,15.8,804700.0,8.4155,8.4315,8.4155,8.4261,804700.0
2009-08-13 15:55:00,15.79,15.81,15.77,15.8,1678300.0,8.4208,8.4315,8.4101,8.4261,1678300.0
2009-08-14 09:30:00,15.85,15.87,15.8,15.86,1062300.0,8.4528,8.4635,8.4261,8.4581,1062300.0
2009-08-14 09:35:00,15.86,15.87,15.82,15.82,499300.0,8.4581,8.4635,8.4368,8.4368,499300.0
2009-08-14 09:40:00,15.83,15.84,15.77,15.8,652400.0,8.4421,8.4475,8.4101,8.4261,652400.0
2009-08-14 09:45:00,15.8,15.81,15.77,15.79,883200.0,8.4261,8.4315,8.4101,8.4208,883200.0
2009-08-14 09:50:00,15.79,15.8,15.75,15.75,273400.0,8.4208,8.4261,8.3995,8.3995,273400.0
2009-08-14 09:55:00,15.75,15.78,15.75,15.76,854900.0,8.3995,8.4155,8.3995,8.4048,854900.0
2009-08-14 10:00:00,15.76,15.76,15.71,15.73,385800.0,8.4048,8.4048,8.3781,8.3888,385800.0
2009-08-14 10:05:00,15.72,15.73,15.65,15.65,522700.0,8.3835,8.3888,8.3461,8.3461,522700.0
2009-08-14 10:10:00,15.66,15.67,15.63,15.64,500900.0,8.3515,8.3568,8.3355,8.3408,500900.0
2009-08-14 10:15:00,15.63,15.64,15.6,15.61,556200.0,8.3355,8.3408,8.3195,8.3248,556200.0
2009-08-14 10:20:00,15.61,15.64,15.6,15.62,384700.0,8.3248,8.3408,8.3195,8.3301,384700.0
2009-08-14 10:25:00,15.62,15.64,15.61,15.63,455600.0,8.3301,8.3408,8.3248,8.3355,455600.0
2009-08-14 10:30:00,15.63,15.64,15.63,15.63,154100.0,8.3355,8.3408,8.3355,8.3355,154100.0
2009-08-14 10:35:00,15.63,15.71,15.62,15.7,585300.0,8.3355,8.3781,8.3301,8.3728,585300.0
2009-08-14 10:40:00,15.7,15.71,15.68,15.68,349200.0,8.3728,8.3781,8.3621,8.3621,349200.0
2009-08-14 10:45:00,15.68,15.71,15.66,15.7,530100.0,8.3621,8.3781,8.3515,8.3728,530100.0
2009-08-14 10:50:00,15.7,15.7,15.67,15.68,316100.0,8.3728,8.3728,8.3568,8.3621,316100.0
2009-08-14 10:55:00,15.68,15.71,15.68,15.71,277800.0,8.3621,8.3781,8.3621,8.3781,277800.0
2009-08-14 11:00:00,15.71,15.75,15.7,15.73,358100.0,8.3781,8.3995,8.3728,8.3888,358100.0
2009-08-14 11:05:00,15.72,15.73,15.69,15.69,534300.0,8.3835,8.3888,8.3675,8.3675,534300.0
2009-08-14 11:10:00,15.69,15.7,15.68,15.68,186000.0,8.3675,8.3728,8.3621,8.3621,186000.0
2009-08-14 11:15:00,15.69,15.69,15.66,15.68,363700.0,8.3675,8.3675,8.3515,8.3621,363700.0
2009-08-14 11:20:00,15.68,15.69,15.66,15.66,223600.0,8.3621,8.3675,8.3515,8.3515,223600.0
2009-08-14 11:25:00,15.67,15.67,15.62,15.62,212200.0,8.3568,8.3568,8.3301,8.3301,212200.0
2009-08-14 11:30:00,15.63,15.64,15.6,15.64,378000.0,8.3355,8.3408,8.3195,8.3408,378000.0
2009-08-14 11:35:00,15.63,15.65,15.63,15.63,312600.0,8.3355,8.3461,8.3355,8.3355,312600.0
2009-08-14 11:40:00,15.63,15.64,15.62,15.63,157000.0,8.3355,8.3408,8.3301,8.3355,157000.0
2009-08-14 11:45:00,15.63,15.64,15.61,15.61,189100.0,8.3355,8.3408,8.3248,8.3248,189100.0
2009-08-14 11:50:00,15.61,15.62,15.6,15.6,349800.0,8.3248,8.3301,8.3195,8.3195,349800.0
2009-08-14 11:55:00,15.6,15.61,15.6,15.6,447700.0,8.3195,8.3248,8.3195,8.3195,447700.0
2009-08-14 12:00:00,15.6,15.61,15.57,15.59,889000.0,8.3195,8.3248,8.3035,8.3141,889000.0
2009-08-14 12:05:00,15.59,15.59,15.56,15.56,335000.0,8.3141,8.3141,8.2981,8.2981,335000.0
2009-08-14 12:10:00,15.56,15.6,15.56,15.59,786300.0,8.2981,8.3195,8.2981,8.3141,786300.0
2009-08-14 12:15:00,15.59,15.61,15.58,15.6,649200.0,8.3141,8.3248,8.3088,8.3195,649200.0
2009-08-14 12:20:00,15.6,15.6,15.56,15.56,255800.0,8.3195,8.3195,8.2981,8.2981,255800.0
2009-08-14 12:25:00,15.56,15.57,15.55,15.55,139900.0,8.2981,8.3035,8.2928,8.2928,139900.0
2009-08-14 12:30:00,15.55,15.56,15.54,15.56,145300.0,8.2928,8.2981,8.2875,8.2981,145300.0
2009-08-14 12:35:00,15.55,15.58,15.55,15.58,137400.0,8.2928,8.3088,8.2928,8.3088,137400.0
2009-08-14 12:40:00,15.57,15.59,15.57,15.58,197700.0,8.3035,8.3141,8.3035,8.3088,197700.0
2009-08-14 12:45:00,15.58,15.59,15.57,15.59,114000.0,8.3088,8.3141,8.3035,8.3141,114000.0
2009-08-14 12:50:00,15.59,15.61,15.58,15.61,219300.0,8.3141,8.3248,8.3088,8.3248,219300.0
2009-08-14 12:55:00,15.6,15.66,15.6,15.66,422700.0,8.3195,8.3515,8.3195,8.3515,422700.0
2009-08-14 13:00:00,15.66,15.67,15.64,15.64,231400.0,8.3515,8.3568,8.3408,8.3408,231400.0
2009-08-14 13:05:00,15.65,15.65,15.62,15.63,125100.0,8.3461,8.3461,8.3301,8.3355,125100.0
2009-08-14 13:10:00,15.63,15.64,15.63,15.64,46800.0,8.3355,8.3408,8.3355,8.3408,46800.0
2009-08-14 13:15:00,15.63,15.64,15.62,15.64,133000.0,8.3355,8.3408,8.3301,8.3408,133000.0
2009-08-14 13:20:00,15.64,15.64,15.63,15.64,127900.0,8.3408,8.3408,8.3355,8.3408,127900.0
2009-08-14 13:25:00,15.63,15.64,15.6,15.6,412600.0,8.3355,8.3408,8.3195,8.3195,412600.0
2009-08-14 13:30:00,15.6,15.6,15.55,15.56,442200.0,8.3195,8.3195,8.2928,8.2981,442200.0
2009-08-14 13:35:00,15.56,15.59,15.55,15.58,278100.0,8.2981,8.3141,8.2928,8.3088,278100.0
2009-08-14 13:40:00,15.59,15.59,15.56,15.58,155200.0,8.3141,8.3141,8.2981,8.3088,155200.0
2009-08-14 13:45:00,15.58,15.58,15.57,15.57,73200.0,8.3088,8.3088,8.3035,8.3035,73200.0
2009-08-14 13:50:00,15.57,15.58,15.57,15.58,122700.0,8.3035,8.3088,8.3035,8.3088,122700.0
2009-08-14 13:55:00,15.58,15.58,15.56,15.58,150700.0,8.3088,8.3088,8.2981,8.3088,150700.0
2009-08-14 14:00:00,15.57,15.6,15.57,15.6,103700.0,8.3035,8.3195,8.3035,8.3195,103700.0
2009-08-14 14:05:00,15.6,15.62,15.59,15.59,159900.0,8.3195,8.3301,8.3141,8.3141,159900.0
2009-08-14 14:10:00,15.59,15.62,15.56,15.62,323100.0,8.3141,8.3301,8.2981,8.3301,323100.0
2009-08-14 14:15:00,15.62,15.63,15.6,15.61,381800.0,8.3301,8.3355,8.3195,8.3248,381800.0
2009-08-14 14:20:00,15.61,15.62,15.61,15.62,253500.0,8.3248,8.3301,8.3248,8.3301,253500.0
2009-08-14 14:25:00,15.61,15.65,15.61,15.63,478200.0,8.3248,8.3461,8.3248,8.3355,478200.0
2009-08-14 14:30:00,15.63,15.65,15.63,15.64,304200.0,8.3355,8.3461,8.3355,8.3408,304200.0
2009-08-14 14:35:00,15.63,15.65,15.63,15.64,169200.0,8.3355,8.3461,8.3355,8.3408,169200.0
2009-08-14 14:40:00,15.64,15.65,15.63,15.65,152300.0,8.3408,8.3461,8.3355,8.3461,152300.0
2009-08-14 14:45:00,15.64,15.65,15.64,15.65,67800.0,8.3408,8.3461,8.3408,8.3461,67800.0
2009-08-14 14:50:00,15.65,15.65,15.64,15.64,147800.0,8.3461,8.3461,8.3408,8.3408,147800.0
2009-08-14 14:55:00,15.64,15.65,15.63,15.64,192500.0,8.3408,8.3461,8.3355,8.3408,192500.0
2009-08-14 15:00:00,15.63,15.65,15.63,15.65,134100.0,8.3355,8.3461,8.3355,8.3461,134100.0
2009-08-14 15:05:00,15.65,15.68,15.64,15.66,714400.0,8.3461,8.3621,8.3408,8.3515,714400.0
2009-08-14 15:10:00,15.66,15.68,15.65,15.65,236100.0,8.3515,8.3621,8.3461,8.3461,236100.0
2009-08-14 15:15:00,15.65,15.66,15.65,15.66,38300.0,8.3461,8.3515,8.3461,8.3515,38300.0
2009-08-14 15:20:00,15.66,15.68,15.65,15.66,293200.0,8.3515,8.3621,8.3461,8.3515,293200.0
2009-08-14 15:25:00,15.66,15.67,15.62,15.65,345800.0,8.3515,8.3568,8.3301,8.3461,345800.0
2009-08-14 15:30:00,15.65,15.68,15.64,15.66,347900.0,8.3461,8.3621,8.3408,8.3515,347900.0
2009-08-14 15:35:00,15.66,15.69,15.65,15.69,275600.0,8.3515,8.3675,8.3461,8.3675,275600.0
2009-08-14 15:40:00,15.69,15.69,15.66,15.69,473000.0,8.3675,8.3675,8.3515,8.3675,473000.0
2009-08-14 15:45:00,15.69,15.72,15.68,15.68,963400.0,8.3675,8.3835,8.3621,8.3621,963400.0
2009-08-14 15:50:00,15.67,15.72,15.67,15.71,1177400.0,8.3568,8.3835,8.3568,8.3781,1177400.0
2009-08-14 15:55:00,15.71,15.77,15.7,15.77,2064100.0,8.3781,8.4101,8.3728,8.4101,2064100.0
2009-08-17 09:30:00,15.56,15.72,15.55,15.71,1692900.0,8.2981,8.3835,8.2928,8.3781,1692900.0
2009-08-17 09:35:00,15.71,15.74,15.62,15.64,1598500.0,8.3781,8.3941,8.3301,8.3408,1598500.0
2009-08-17 09:40:00,15.64,15.75,15.62,15.73,1034100.0,8.3408,8.3995,8.3301,8.3888,1034100.0
2009-08-17 09:45:00,15.73,15.75,15.72,15.73,609800.0,8.3888,8.3995,8.3835,8.3888,609800.0
2009-08-17 09:50:00,15.73,15.74,15.72,15.73,350300.0,8.3888,8.3941,8.3835,8.3888,350300.0
2009-08-17 09:55:00,15.73,15.75,15.72,15.73,937100.0,8.3888,8.3995,8.3835,8.3888,937100.0
2009-08-17 10:00:00,15.73,15.74,15.72,15.74,900700.0,8.3888,8.3941,8.3835,8.3941,900700.0
2009-08-17 10:05:00,15.74,15.79,15.72,15.78,2875100.0,8.3941,8.4208,8.3835,8.4155,2875100.0
2009-08-17 10:10:00,15.78,15.83,15.73,15.83,2222000.0,8.4155,8.4421,8.3888,8.4421,2222000.0
2009-08-17 10:15:00,15.82,15.9,15.82,15.88,1828900.0,8.4368,8.4795,8.4368,8.4688,1828900.0
2009-08-17 10:20:00,15.89,15.95,15.88,15.91,1164100.0,8.4741,8.5061,8.4688,8.4848,1164100.0
2009-08-17 10:25:00,15.9,15.94,15.9,15.92,864600.0,8.4795,8.5008,8.4795,8.4901,864600.0
2009-08-17 10:30:00,15.92,15.93,15.89,15.93,585100.0,8.4901,8.4955,8.4741,8.4955,585100.0
2009-08-17 10:35:00,15.93,15.93,15.88,15.91,878100.0,8.4955,8.4955,8.4688,8.4848,878100.0
2009-08-17 10:40:00,15.91,15.95,15.91,15.93,903900.0,8.4848,8.5061,8.4848,8.4955,903900.0
2009-08-17 10:45:00,15.94,15.94,15.9,15.91,675700.0,8.5008,8.5008,8.4795,8.4848,675700.0
2009-08-17 10:50:00,15.91,15.93,15.77,15.9,668700.0,8.4848,8.4955,8.4101,8.4795,668700.0
2009-08-17 10:55:00,15.89,15.91,15.88,15.9,367900.0,8.4741,8.4848,8.4688,8.4795,367900.0
2009-08-17 11:00:00,15.89,15.92,15.88,15.91,418100.0,8.4741,8.4901,8.4688,8.4848,418100.0
2009-08-17 11:05:00,15.91,15.92,15.91,15.91,199100.0,8.4848,8.4901,8.4848,8.4848,199100.0
2009-08-17 11:10:00,15.92,15.95,15.91,15.94,449000.0,8.4901,8.5061,8.4848,8.5008,449000.0
2009-08-17 11:15:00,15.95,15.98,15.94,15.96,1266000.0,8.5061,8.5221,8.5008,8.5114,1266000.0
2009-08-17 11:20:00,15.96,15.96,15.95,15.96,130400.0,8.5114,8.5114,8.5061,8.5114,130400.0
2009-08-17 11:25:00,15.95,15.97,15.95,15.96,442000.0,8.5061,8.5168,8.5061,8.5114,442000.0
2009-08-17 11:30:00,15.97,15.97,15.94,15.95,349400.0,8.5168,8.5168,8.5008,8.5061,349400.0
2009-08-17 11:35:00,15.95,15.96,15.94,15.96,277300.0,8.5061,8.5114,8.5008,8.5114,277300.0
2009-08-17 11:40:00,15.95,15.96,15.94,15.95,410500.0,8.5061,8.5114,8.5008,8.5061,410500.0
2009-08-17 11:45:00,15.96,15.96,15.94,15.95,176600.0,8.5114,8.5114,8.5008,8.5061,176600.0
2009-08-17 11:50:00,15.94,15.95,15.93,15.94,132800.0,8.5008,8.5061,8.4955,8.5008,132800.0
2009-08-17 11:55:00,15.93,15.97,15.93,15.96,519900.0,8.4955,8.5168,8.4955,8.5114,519900.0
2009-08-17 12:00:00,15.96,15.96,15.93,15.93,267400.0,8.5114,8.5114,8.4955,8.4955,267400.0
2009-08-17 12:05:00,15.93,15.94,15.91,15.92,164400.0,8.4955,8.5008,8.4848,8.4901,164400.0
2009-08-17 12:10:00,15.93,15.93,15.92,15.93,107600.0,8.4955,8.4955,8.4901,8.4955,107600.0
2009-08-17 12:15:00,15.93,15.94,15.92,15.93,290300.0,8.4955,8.5008,8.4901,8.4955,290300.0
2009-08-17 12:20:00,15.92,15.94,15.92,15.94,146600.0,8.4901,8.5008,8.4901,8.5008,146600.0
2009-08-17 12:25:00,15.93,15.94,15.93,15.93,75600.0,8.4955,8.5008,8.4955,8.4955,75600.0
2009-08-17 12:30:00,15.93,15.94,15.93,15.93,62800.0,8.4955,8.5008,8.4955,8.4955,62800.0
2009-08-17 12:35:00,15.94,15.94,15.92,15.92,292100.0,8.5008,8.5008,8.4901,8.4901,292100.0
2009-08-17 12:40:00,15.92,15.94,15.92,15.93,239300.0,8.4901,8.5008,8.4901,8.4955,239300.0
2009-08-17 12:45:00,15.94,15.95,15.93,15.95,205100.0,8.5008,8.5061,8.4955,8.5061,205100.0
2009-08-17 12:50:00,15.95,15.96,15.94,15.96,248500.0,8.5061,8.5114,8.5008,8.5114,248500.0
2009-08-17 12:55:00,15.96,15.96,15.95,15.95,100200.0,8.5114,8.5114,8.5061,8.5061,100200.0
2009-08-17 13:00:00,15.95,15.96,15.94,15.94,366200.0,8.5061,8.5114,8.5008,8.5008,366200.0
2009-08-17 13:05:00,15.94,15.95,15.92,15.92,247500.0,8.5008,8.5061,8.4901,8.4901,247500.0
2009-08-17 13:10:00,15.93,15.93,15.92,15.93,91400.0,8.4955,8.4955,8.4901,8.4955,91400.0
2009-08-17 13:15:00,15.93,15.93,15.92,15.93,135700.0,8.4955,8.4955,8.4901,8.4955,135700.0
2009-08-17 13:20:00,15.94,15.94,15.93,15.93,90000.0,8.5008,8.5008,8.4955,8.4955,90000.0
2009-08-17 13:25:00,15.94,15.94,15.93,15.94,91100.0,8.5008,8.5008,8.4955,8.5008,91100.0
2009-08-17 13:30:00,15.94,15.94,15.91,15.91,289700.0,8.5008,8.5008,8.4848,8.4848,289700.0
2009-08-17 13:35:00,15.92,15.92,15.9,15.91,232400.0,8.4901,8.4901,8.4795,8.4848,232400.0
2009-08-17 13:40:00,15.91,15.91,15.88,15.89,293100.0,8.4848,8.4848,8.4688,8.4741,293100.0
2009-08-17 13:45:00,15.9,15.92,15.89,15.9,539500.0,8.4795,8.4901,8.4741,8.4795,539500.0
2009-08-17 13:50:00,15.91,15.91,15.9,15.91,117900.0,8.4848,8.4848,8.4795,8.4848,117900.0
2009-08-17 13:55:00,15.9,15.92,15.9,15.91,151000.0,8.4795,8.4901,8.4795,8.4848,151000.0
2009-08-17 14:00:00,15.92,15.92,15.91,15.92,129700.0,8.4901,8.4901,8.4848,8.4901,129700.0
2009-08-17 14:05:00,15.91,15.92,15.9,15.91,278700.0,8.4848,8.4901,8.4795,8.4848,278700.0
2009-08-17 14:10:00,15.9,15.92,15.89,15.91,295900.0,8.4795,8.4901,8.4741,8.4848,295900.0
2009-08-17 14:15:00,15.92,15.92,15.91,15.92,71600.0,8.4901,8.4901,8.4848,8.4901,71600.0
2009-08-17 14:20:00,15.92,15.92,15.9,15.91,253400.0,8.4901,8.4901,8.4795,8.4848,253400.0
2009-08-17 14:25:00,15.91,15.93,15.9,15.93,433100.0,8.4848,8.4955,8.4795,8.4955,433100.0
2009-08-17 14:30:00,15.93,15.93,15.92,15.92,267200.0,8.4955,8.4955,8.4901,8.4901,267200.0
2009-08-17 14:35:00,15.93,15.93,15.9,15.9,299500.0,8.4955,8.4955,8.4795,8.4795,299500.0
2009-08-17 14:40:00,15.9,15.91,15.9,15.91,246100.0,8.4795,8.4848,8.4795,8.4848,246100.0
2009-08-17 14:45:00,15.91,15.93,15.89,15.9,547300.0,8.4848,8.4955,8.4741,8.4795,547300.0
2009-08-17 14:50:00,15.9,15.91,15.88,15.89,821400.0,8.4795,8.4848,8.4688,8.4741,821400.0
2009-08-17 14:55:00,15.89,15.9,15.88,15.88,309600.0,8.4741,8.4795,8.4688,8.4688,309600.0
2009-08-17 15:00:00,15.89,15.9,15.88,15.9,219100.0,8.4741,8.4795,8.4688,8.4795,219100.0
2009-08-17 15:05:00,15.91,15.91,15.9,15.91,284400.0,8.4848,8.4848,8.4795,8.4848,284400.0
2009-08-17 15:10:00,15.91,15.92,15.89,15.89,379900.0,8.4848,8.4901,8.4741,8.4741,379900.0
2009-08-17 15:15:00,15.9,15.9,15.89,15.89,99800.0,8.4795,8.4795,8.4741,8.4741,99800.0
2009-08-17 15:20:00,15.9,15.92,15.89,15.91,508300.0,8.4795,8.4901,8.4741,8.4848,508300.0
2009-08-17 15:25:00,15.91,15.92,15.87,15.9,539700.0,8.4848,8.4901,8.4635,8.4795,539700.0
2009-08-17 15:30:00,15.9,15.92,15.9,15.91,247800.0,8.4795,8.4901,8.4795,8.4848,247800.0
2009-08-17 15:35:00,15.91,15.97,15.91,15.92,502500.0,8.4848,8.5168,8.4848,8.4901,502500.0
2009-08-17 15:40:00,15.91,15.92,15.87,15.89,1186600.0,8.4848,8.4901,8.4635,8.4741,1186600.0
2009-08-17 15:45:00,15.89,15.91,15.88,15.89,520100.0,8.4741,8.4848,8.4688,8.4741,520100.0
2009-08-17 15:50:00,15.89,15.9,15.87,15.88,1184200.0,8.4741,8.4795,8.4635,8.4688,1184200.0
2009-08-17 15:55:00,15.88,15.91,15.87,15.9,1405700.0,8.4688,8.4848,8.4635,8.4795,1405700.0
2009-08-18 09:30:00,15.88,15.95,15.83,15.92,1196700.0,8.4688,8.5061,8.4421,8.4901,1196700.0
2009-08-18 09:35:00,15.93,15.93,15.82,15.85,1240500.0,8.4955,8.4955,8.4368,8.4528,1240500.0
2009-08-18 09:40:00,15.85,15.86,15.84,15.85,277800.0,8.4528,8.4581,8.4475,8.4528,277800.0
2009-08-18 09:45:00,15.85,15.88,15.8,15.81,752400.0,8.4528,8.4688,8.4261,8.4315,752400.0
2009-08-18 09:50:00,15.81,15.87,15.8,15.86,632600.0,8.4315,8.4635,8.4261,8.4581,632600.0
2009-08-18 09:55:00,15.87,15.88,15.83,15.86,1116500.0,8.4635,8.4688,8.4421,8.4581,1116500.0
2009-08-18 10:00:00,15.86,15.93,15.85,15.91,1215100.0,8.4581,8.4955,8.4528,8.4848,1215100.0
2009-08-18 10:05:00,15.92,15.92,15.9,15.91,516200.0,8.4901,8.4901,8.4795,8.4848,516200.0
2009-08-18 10:10:00,15.91,15.94,15.9,15.93,788800.0,8.4848,8.5008,8.4795,8.4955,788800.0
2009-08-18 10:15:00,15.93,15.96,15.92,15.95,693100.0,8.4955,8.5114,8.4901,8.5061,693100.0
2009-08-18 10:20:00,15.95,15.95,15.92,15.92,376000.0,8.5061,8.5061,8.4901,8.4901,376000.0
2009-08-18 10:25:00,15.92,15.94,15.9,15.93,681100.0,8.4901,8.5008,8.4795,8.4955,681100.0
2009-08-18 10:30:00,15.94,15.95,15.91,15.94,479800.0,8.5008,8.5061,8.4848,8.5008,479800.0
2009-08-18 10:35:00,15.94,15.95,15.92,15.94,472100.0,8.5008,8.5061,8.4901,8.5008,472100.0
2009-08-18 10:40:00,15.94,15.94,15.93,15.94,81500.0,8.5008,8.5008,8.4955,8.5008,81500.0
2009-08-18 10:45:00,15.93,15.94,15.92,15.94,285800.0,8.4955,8.5008,8.4901,8.5008,285800.0
2009-08-18 10:50:00,15.94,15.94,15.91,15.91,374500.0,8.5008,8.5008,8.4848,8.4848,374500.0
2009-08-18 10:55:00,15.92,15.92,15.9,15.9,156400.0,8.4901,8.4901,8.4795,8.4795,156400.0
2009-08-18 11:00:00,15.9,15.92,15.9,15.92,148100.0,8.4795,8.4901,8.4795,8.4901,148100.0
2009-08-18 11:05:00,15.91,15.92,15.91,15.92,151700.0,8.4848,8.4901,8.4848,8.4901,151700.0
2009-08-18 11:10:00,15.92,15.92,15.91,15.92,139800.0,8.4901,8.4901,8.4848,8.4901,139800.0
2009-08-18 11:15:00,15.92,15.92,15.91,15.91,250900.0,8.4901,8.4901,8.4848,8.4848,250900.0
2009-08-18 11:20:00,15.91,15.92,15.9,15.9,214900.0,8.4848,8.4901,8.4795,8.4795,214900.0
2009-08-18 11:25:00,15.91,15.92,15.9,15.91,185900.0,8.4848,8.4901,8.4795,8.4848,185900.0
2009-08-18 11:30:00,15.92,15.95,15.91,15.95,768000.0,8.4901,8.5061,8.4848,8.5061,768000.0
2009-08-18 11:35:00,15.95,15.97,15.94,15.96,325600.0,8.5061,8.5168,8.5008,8.5114,325600.0
2009-08-18 11:40:00,15.96,15.97,15.95,15.97,581900.0,8.5114,8.5168,8.5061,8.5168,581900.0
2009-08-18 11:45:00,15.97,15.99,15.97,15.99,458700.0,8.5168,8.5274,8.5168,8.5274,458700.0
2009-08-18 11:50:00,15.99,16.0,15.98,16.0,354600.0,8.5274,8.5328,8.5221,8.5328,354600.0
2009-08-18 11:55:00,16.0,16.0,15.99,15.99,427700.0,8.5328,8.5328,8.5274,8.5274,427700.0
2009-08-18 12:00:00,15.99,16.0,15.99,15.99,180900.0,8.5274,8.5328,8.5274,8.5274,180900.0
2009-08-18 12:05:00,15.99,16.0,15.99,15.99,196600.0,8.5274,8.5328,8.5274,8.5274,196600.0
2009-08-18 12:10:00,15.99,16.0,15.96,15.98,831100.0,8.5274,8.5328,8.5114,8.5221,831100.0
2009-08-18 12:15:00,15.98,15.99,15.98,15.98,95100.0,8.5221,8.5274,8.5221,8.5221,95100.0
2009-08-18 12:20:00,15.99,15.99,15.98,15.99,45900.0,8.5274,8.5274,8.5221,8.5274,45900.0
2009-08-18 12:25:00,15.98,15.99,15.98,15.99,111800.0,8.5221,8.5274,8.5221,8.5274,111800.0
2009-08-18 12:30:00,15.98,15.99,15.98,15.99,127100.0,8.5221,8.5274,8.5221,8.5274,127100.0
2009-08-18 12:35:00,15.98,15.99,15.96,15.97,192900.0,8.5221,8.5274,8.5114,8.5168,192900.0
2009-08-18 12:40:00,15.97,15.99,15.96,15.99,290900.0,8.5168,8.5274,8.5114,8.5274,290900.0
2009-08-18 12:45:00,15.98,15.99,15.98,15.98,59700.0,8.5221,8.5274,8.5221,8.5221,59700.0
2009-08-18 12:50:00,15.99,15.99,15.98,15.98,69700.0,8.5274,8.5274,8.5221,8.5221,69700.0
2009-08-18 12:55:00,15.98,16.0,15.97,15.97,342500.0,8.5221,8.5328,8.5168,8.5168,342500.0
2009-08-18 13:00:00,15.97,16.0,15.97,15.99,197800.0,8.5168,8.5328,8.5168,8.5274,197800.0
2009-08-18 13:05:00,16.0,16.0,15.98,15.98,170800.0,8.5328,8.5328,8.5221,8.5221,170800.0
2009-08-18 13:10:00,15.98,16.0,15.97,15.99,391800.0,8.5221,8.5328,8.5168,8.5274,391800.0
2009-08-18 13:15:00,15.98,15.99,15.98,15.99,109100.0,8.5221,8.5274,8.5221,8.5274,109100.0
2009-08-18 13:20:00,15.99,16.03,15.98,16.03,860100.0,8.5274,8.5488,8.5221,8.5488,860100.0
2009-08-18 13:25:00,16.02,16.04,16.02,16.04,182300.0,8.5434,8.5541,8.5434,8.5541,182300.0
2009-08-18 13:30:00,16.04,16.04,16.0,16.0,475500.0,8.5541,8.5541,8.5328,8.5328,475500.0
2009-08-18 13:35:00,16.0,16.01,15.98,15.99,456000.0,8.5328,8.5381,8.5221,8.5274,456000.0
2009-08-18 13:40:00,15.99,15.99,15.98,15.98,238200.0,8.5274,8.5274,8.5221,8.5221,238200.0
2009-08-18 13:45:00,15.98,15.99,15.98,15.98,92300.0,8.5221,8.5274,8.5221,8.5221,92300.0
2009-08-18 13:50:00,15.99,15.99,15.98,15.98,72200.0,8.5274,8.5274,8.5221,8.5221,72200.0
2009-08-18 13:55:00,15.98,15.99,15.98,15.99,100100.0,8.5221,8.5274,8.5221,8.5274,100100.0
2009-08-18 14:00:00,15.98,16.01,15.98,15.99,466600.0,8.5221,8.5381,8.5221,8.5274,466600.0
2009-08-18 14:05:00,15.99,16.0,15.96,15.97,548000.0,8.5274,8.5328,8.5114,8.5168,548000.0
2009-08-18 14:10:00,15.98,15.99,15.97,15.97,158600.0,8.5221,8.5274,8.5168,8.5168,158600.0
2009-08-18 14:15:00,15.97,15.98,15.96,15.97,294000.0,8.5168,8.5221,8.5114,8.5168,294000.0
2009-08-18 14:20:00,15.96,15.99,15.96,15.98,541300.0,8.5114,8.5274,8.5114,8.5221,541300.0
2009-08-18 14:25:00,15.98,16.02,15.98,16.02,517500.0,8.5221,8.5434,8.5221,8.5434,517500.0
2009-08-18 14:30:00,16.01,16.03,16.0,16.01,439100.0,8.5381,8.5488,8.5328,8.5381,439100.0
2009-08-18 14:35:00,16.02,16.02,16.0,16.01,345200.0,8.5434,8.5434,8.5328,8.5381,345200.0
2009-08-18 14:40:00,16.01,16.01,15.98,15.99,251700.0,8.5381,8.5381,8.5221,8.5274,251700.0
2009-08-18 14:45:00,15.98,16.0,15.98,15.99,422100.0,8.5221,8.5328,8.5221,8.5274,422100.0
2009-08-18 14:50:00,15.98,16.0,15.98,16.0,219000.0,8.5221,8.5328,8.5221,8.5328,219000.0
2009-08-18 14:55:00,16.0,16.0,15.98,15.98,260000.0,8.5328,8.5328,8.5221,8.5221,260000.0
2009-08-18 15:00:00,15.98,16.0,15.98,15.99,1130800.0,8.5221,8.5328,8.5221,8.5274,1130800.0
2009-08-18 15:05:00,15.99,16.0,15.99,16.0,106800.0,8.5274,8.5328,8.5274,8.5328,106800.0
2009-08-18 15:10:00,15.99,16.0,15.99,16.0,124200.0,8.5274,8.5328,8.5274,8.5328,124200.0
2009-08-18 15:15:00,15.99,16.0,15.98,16.0,446400.0,8.5274,8.5328,8.5221,8.5328,446400.0
2009-08-18 15:20:00,16.0,16.0,15.99,15.99,276800.0,8.5328,8.5328,8.5274,8.5274,276800.0
2009-08-18 15:25:00,16.0,16.0,15.97,15.98,686100.0,8.5328,8.5328,8.5168,8.5221,686100.0
2009-08-18 15:30:00,15.98,15.99,15.97,15.99,355500.0,8.5221,8.5274,8.5168,8.5274,355500.0
2009-08-18 15:35:00,15.99,15.99,15.97,15.98,449700.0,8.5274,8.5274,8.5168,8.5221,449700.0
2009-08-18 15:40:00,15.98,15.99,15.97,15.97,426500.0,8.5221,8.5274,8.5168,8.5168,426500.0
2009-08-18 15:45:00,15.97,15.99,15.97,15.98,498100.0,8.5168,8.5274,8.5168,8.5221,498100.0
2009-08-18 15:50:00,15.99,16.0,15.97,15.98,1056000.0,8.5274,8.5328,8.5168,8.5221,1056000.0
2009-08-18 15:55:00,15.98,15.99,15.97,15.98,1088500.0,8.5221,8.5274,8.5168,8.5221,1088500.0
2009-08-19 09:30:00,15.95,16.03,15.9,16.0,1613700.0,8.5061,8.5488,8.4795,8.5328,1613700.0
2009-08-19 09:35:00,16.0,16.02,15.98,16.01,579600.0,8.5328,8.5434,8.5221,8.5381,579600.0
2009-08-19 09:40:00,16.02,16.07,16.01,16.04,828600.0,8.5434,8.5701,8.5381,8.5541,828600.0
2009-08-19 09:45:00,16.05,16.1,16.04,16.06,1067200.0,8.5594,8.5861,8.5541,8.5648,1067200.0
2009-08-19 09:50:00,16.06,16.09,16.06,16.08,971300.0,8.5648,8.5808,8.5648,8.5754,971300.0
2009-08-19 09:55:00,16.08,16.11,16.07,16.1,616500.0,8.5754,8.5914,8.5701,8.5861,616500.0
2009-08-19 10:00:00,16.1,16.11,16.09,16.11,563500.0,8.5861,8.5914,8.5808,8.5914,563500.0
2009-08-19 10:05:00,16.1,16.11,16.08,16.09,665200.0,8.5861,8.5914,8.5754,8.5808,665200.0
2009-08-19 10:10:00,16.1,16.1,16.05,16.07,617200.0,8.5861,8.5861,8.5594,8.5701,617200.0
2009-08-19 10:15:00,16.06,16.08,16.05,16.07,284900.0,8.5648,8.5754,8.5594,8.5701,284900.0
2009-08-19 10:20:00,16.07,16.08,16.05,16.06,397500.0,8.5701,8.5754,8.5594,8.5648,397500.0
2009-08-19 10:25:00,16.05,16.06,16.04,16.04,409400.0,8.5594,8.5648,8.5541,8.5541,409400.0
2009-08-19 10:30:00,16.05,16.06,16.04,16.06,441400.0,8.5594,8.5648,8.5541,8.5648,441400.0
2009-08-19 10:35:00,16.06,16.08,16.05,16.07,251900.0,8.5648,8.5754,8.5594,8.5701,251900.0
2009-08-19 10:40:00,16.07,16.08,16.07,16.08,437100.0,8.5701,8.5754,8.5701,8.5754,437100.0
2009-08-19 10:45:00,16.08,16.09,16.07,16.09,187900.0,8.5754,8.5808,8.5701,8.5808,187900.0
2009-08-19 10:50:00,16.08,16.09,16.08,16.08,133100.0,8.5754,8.5808,8.5754,8.5754,133100.0
2009-08-19 10:55:00,16.08,16.09,16.08,16.09,141500.0,8.5754,8.5808,8.5754,8.5808,141500.0
2009-08-19 11:00:00,16.09,16.09,16.08,16.09,239100.0,8.5808,8.5808,8.5754,8.5808,239100.0
2009-08-19 11:05:00,16.09,16.1,16.08,16.08,549800.0,8.5808,8.5861,8.5754,8.5754,549800.0
2009-08-19 11:10:00,16.08,16.1,16.07,16.1,311000.0,8.5754,8.5861,8.5701,8.5861,311000.0
2009-08-19 11:15:00,16.1,16.12,16.09,16.12,418000.0,8.5861,8.5968,8.5808,8.5968,418000.0
2009-08-19 11:20:00,16.12,16.12,16.11,16.12,374700.0,8.5968,8.5968,8.5914,8.5968,374700.0
2009-08-19 11:25:00,16.12,16.17,16.11,16.16,745500.0,8.5968,8.6234,8.5914,8.6181,745500.0
2009-08-19 11:30:00,16.17,16.2,16.16,16.18,1157800.0,8.6234,8.6394,8.6181,8.6288,1157800.0
2009-08-19 11:35:00,16.18,16.19,16.16,16.17,284100.0,8.6288,8.6341,8.6181,8.6234,284100.0
2009-08-19 11:40:00,16.17,16.17,16.16,16.16,152600.0,8.6234,8.6234,8.6181,8.6181,152600.0
2009-08-19 11:45:00,16.17,16.2,16.16,16.19,409700.0,8.6234,8.6394,8.6181,8.6341,409700.0
2009-08-19 11:50:00,16.2,16.25,16.19,16.25,785400.0,8.6394,8.6661,8.6341,8.6661,785400.0
2009-08-19 11:55:00,16.25,16.3,16.24,16.29,749400.0,8.6661,8.6928,8.6608,8.6874,749400.0
2009-08-19 12:00:00,16.29,16.32,16.28,16.28,662700.0,8.6874,8.7034,8.6821,8.6821,662700.0
2009-08-19 12:05:00,16.29,16.33,16.28,16.33,717200.0,8.6874,8.7088,8.6821,8.7088,717200.0
2009-08-19 12:10:00,16.33,16.35,16.32,16.34,714500.0,8.7088,8.7194,8.7034,8.7141,714500.0
2009-08-19 12:15:00,16.34,16.35,16.33,16.35,699800.0,8.7141,8.7194,8.7088,8.7194,699800.0
2009-08-19 12:20:00,16.35,16.38,16.34,16.38,636500.0,8.7194,8.7354,8.7141,8.7354,636500.0
2009-08-19 12:25:00,16.38,16.38,16.34,16.35,711600.0,8.7354,8.7354,8.7141,8.7194,711600.0
2009-08-19 12:30:00,16.35,16.35,16.32,16.33,331000.0,8.7194,8.7194,8.7034,8.7088,331000.0
2009-08-19 12:35:00,16.32,16.36,16.32,16.35,315400.0,8.7034,8.7248,8.7034,8.7194,315400.0
2009-08-19 12:40:00,16.36,16.36,16.33,16.33,349200.0,8.7248,8.7248,8.7088,8.7088,349200.0
2009-08-19 12:45:00,16.33,16.34,16.33,16.33,212000.0,8.7088,8.7141,8.7088,8.7088,212000.0
2009-08-19 12:50:00,16.33,16.36,16.33,16.35,351700.0,8.7088,8.7248,8.7088,8.7194,351700.0
2009-08-19 12:55:00,16.35,16.37,16.1,16.36,379200.0,8.7194,8.7301,8.5861,8.7248,379200.0
2009-08-19 13:00:00,16.37,16.39,16.36,16.36,635300.0,8.7301,8.7408,8.7248,8.7248,635300.0
2009-08-19 13:05:00,16.36,16.42,16.36,16.41,682300.0,8.7248,8.7568,8.7248,8.7514,682300.0
2009-08-19 13:10:00,16.42,16.43,16.4,16.43,604600.0,8.7568,8.7621,8.7461,8.7621,604600.0
2009-08-19 13:15:00,16.43,16.45,16.42,16.44,345000.0,8.7621,8.7728,8.7568,8.7674,345000.0
2009-08-19 13:20:00,16.44,16.45,16.43,16.43,455000.0,8.7674,8.7728,8.7621,8.7621,455000.0
2009-08-19 13:25:00,16.43,16.44,16.43,16.43,130900.0,8.7621,8.7674,8.7621,8.7621,130900.0
2009-08-19 13:30:00,16.43,16.44,16.43,16.43,168100.0,8.7621,8.7674,8.7621,8.7621,168100.0
2009-08-19 13:35:00,16.43,16.44,16.43,16.43,248700.0,8.7621,8.7674,8.7621,8.7621,248700.0
2009-08-19 13:40:00,16.44,16.44,16.43,16.44,181200.0,8.7674,8.7674,8.7621,8.7674,181200.0
2009-08-19 13:45:00,16.43,16.44,16.4,16.41,664600.0,8.7621,8.7674,8.7461,8.7514,664600.0
2009-08-19 13:50:00,16.4,16.41,16.36,16.36,449300.0,8.7461,8.7514,8.7248,8.7248,449300.0
2009-08-19 13:55:00,16.36,16.37,16.35,16.36,205800.0,8.7248,8.7301,8.7194,8.7248,205800.0
2009-08-19 14:00:00,16.35,16.37,16.33,16.34,624700.0,8.7194,8.7301,8.7088,8.7141,624700.0
2009-08-19 14:05:00,16.35,16.36,16.34,16.34,389500.0,8.7194,8.7248,8.7141,8.7141,389500.0
2009-08-19 14:10:00,16.34,16.35,16.3,16.32,1262700.0,8.7141,8.7194,8.6928,8.7034,1262700.0
2009-08-19 14:15:00,16.32,16.36,16.31,16.33,856500.0,8.7034,8.7248,8.6981,8.7088,856500.0
2009-08-19 14:20:00,16.33,16.34,16.29,16.29,813300.0,8.7088,8.7141,8.6874,8.6874,813300.0
2009-08-19 14:25:00,16.3,16.32,16.29,16.32,274800.0,8.6928,8.7034,8.6874,8.7034,274800.0
2009-08-19 14:30:00,16.32,16.33,16.29,16.3,759300.0,8.7034,8.7088,8.6874,8.6928,759300.0
2009-08-19 14:35:00,16.3,16.31,16.29,16.29,425700.0,8.6928,8.6981,8.6874,8.6874,425700.0
2009-08-19 14:40:00,16.3,16.3,16.28,16.29,296200.0,8.6928,8.6928,8.6821,8.6874,296200.0
2009-08-19 14:45:00,16.29,16.31,16.27,16.27,711000.0,8.6874,8.6981,8.6768,8.6768,711000.0
2009-08-19 14:50:00,16.28,16.29,16.26,16.29,420600.0,8.6821,8.6874,8.6714,8.6874,420600.0
2009-08-19 14:55:00,16.29,16.34,16.28,16.33,401000.0,8.6874,8.7141,8.6821,8.7088,401000.0
2009-08-19 15:00:00,16.33,16.34,16.3,16.3,437900.0,8.7088,8.7141,8.6928,8.6928,437900.0
2009-08-19 15:05:00,16.31,16.33,16.29,16.31,553000.0,8.6981,8.7088,8.6874,8.6981,553000.0
2009-08-19 15:10:00,16.32,16.32,16.29,16.31,792800.0,8.7034,8.7034,8.6874,8.6981,792800.0
2009-08-19 15:15:00,16.31,16.35,16.3,16.34,515300.0,8.6981,8.7194,8.6928,8.7141,515300.0
2009-08-19 15:20:00,16.35,16.36,16.33,16.35,484200.0,8.7194,8.7248,8.7088,8.7194,484200.0
2009-08-19 15:25:00,16.35,16.36,16.33,16.34,368500.0,8.7194,8.7248,8.7088,8.7141,368500.0
2009-08-19 15:30:00,16.35,16.35,16.3,16.32,848000.0,8.7194,8.7194,8.6928,8.7034,848000.0
2009-08-19 15:35:00,16.33,16.37,16.32,16.37,445000.0,8.7088,8.7301,8.7034,8.7301,445000.0
2009-08-19 15:40:00,16.37,16.39,16.36,16.37,696000.0,8.7301,8.7408,8.7248,8.7301,696000.0
2009-08-19 15:45:00,16.37,16.39,16.34,16.34,1151600.0,8.7301,8.7408,8.7141,8.7141,1151600.0
2009-08-19 15:50:00,16.35,16.35,16.34,16.34,566200.0,8.7194,8.7194,8.7141,8.7141,566200.0
2009-08-19 15:55:00,16.35,16.38,16.34,16.38,1667000.0,8.7194,8.7354,8.7141,8.7354,1667000.0
2009-08-20 09:30:00,16.41,16.45,16.3,16.31,753500.0,8.7514,8.7728,8.6928,8.6981,753500.0
2009-08-20 09:35:00,16.31,16.34,16.25,16.26,517600.0,8.6981,8.7141,8.6661,8.6714,517600.0
2009-08-20 09:40:00,16.26,16.38,16.26,16.37,1029900.0,8.6714,8.7354,8.6714,8.7301,1029900.0
2009-08-20 09:45:00,16.38,16.42,16.37,16.37,1093300.0,8.7354,8.7568,8.7301,8.7301,1093300.0
2009-08-20 09:50:00,16.37,16.4,16.34,16.38,571300.0,8.7301,8.7461,8.7141,8.7354,571300.0
2009-08-20 09:55:00,16.38,16.42,16.34,16.38,860300.0,8.7354,8.7568,8.7141,8.7354,860300.0
2009-08-20 10:00:00,16.38,16.43,16.37,16.39,735800.0,8.7354,8.7621,8.7301,8.7408,735800.0
2009-08-20 10:05:00,16.39,16.4,16.32,16.32,683400.0,8.7408,8.7461,8.7034,8.7034,683400.0
2009-08-20 10:10:00,16.33,16.37,16.26,16.29,780600.0,8.7088,8.7301,8.6714,8.6874,780600.0
2009-08-20 10:15:00,16.3,16.35,16.28,16.34,788500.0,8.6928,8.7194,8.6821,8.7141,788500.0
2009-08-20 10:20:00,16.35,16.35,16.29,16.29,888200.0,8.7194,8.7194,8.6874,8.6874,888200.0
2009-08-20 10:25:00,16.3,16.3,16.27,16.28,430700.0,8.6928,8.6928,8.6768,8.6821,430700.0
2009-08-20 10:30:00,16.28,16.3,16.28,16.29,283200.0,8.6821,8.6928,8.6821,8.6874,283200.0
2009-08-20 10:35:00,16.29,16.32,16.29,16.3,423700.0,8.6874,8.7034,8.6874,8.6928,423700.0
2009-08-20 10:40:00,16.31,16.35,16.3,16.35,559200.0,8.6981,8.7194,8.6928,8.7194,559200.0
2009-08-20 10:45:00,16.35,16.35,16.32,16.33,320000.0,8.7194,8.7194,8.7034,8.7088,320000.0
2009-08-20 10:50:00,16.32,16.33,16.27,16.27,447400.0,8.7034,8.7088,8.6768,8.6768,447400.0
2009-08-20 10:55:00,16.28,16.3,16.26,16.28,568300.0,8.6821,8.6928,8.6714,8.6821,568300.0
2009-08-20 11:00:00,16.28,16.29,16.26,16.29,529300.0,8.6821,8.6874,8.6714,8.6874,529300.0
2009-08-20 11:05:00,16.29,16.3,16.28,16.3,410800.0,8.6874,8.6928,8.6821,8.6928,410800.0
2009-08-20 11:10:00,16.3,16.3,16.29,16.3,584500.0,8.6928,8.6928,8.6874,8.6928,584500.0
2009-08-20 11:15:00,16.29,16.3,16.28,16.3,576700.0,8.6874,8.6928,8.6821,8.6928,576700.0
2009-08-20 11:20:00,16.3,16.3,16.27,16.27,319700.0,8.6928,8.6928,8.6768,8.6768,319700.0
2009-08-20 11:25:00,16.27,16.3,16.27,16.28,935000.0,8.6768,8.6928,8.6768,8.6821,935000.0
2009-08-20 11:30:00,16.28,16.3,16.27,16.29,724700.0,8.6821,8.6928,8.6768,8.6874,724700.0
2009-08-20 11:35:00,16.28,16.29,16.23,16.25,700000.0,8.6821,8.6874,8.6554,8.6661,700000.0
2009-08-20 11:40:00,16.25,16.28,16.23,16.25,512900.0,8.6661,8.6821,8.6554,8.6661,512900.0
2009-08-20 11:45:00,16.26,16.27,16.25,16.26,330900.0,8.6714,8.6768,8.6661,8.6714,330900.0
2009-08-20 11:50:00,16.26,16.28,16.25,16.28,248300.0,8.6714,8.6821,8.6661,8.6821,248300.0
2009-08-20 11:55:00,16.28,16.32,16.27,16.28,321300.0,8.6821,8.7034,8.6768,8.6821,321300.0
2009-08-20 12:00:00,16.28,16.3,16.28,16.3,301300.0,8.6821,8.6928,8.6821,8.6928,301300.0
2009-08-20 12:05:00,16.3,16.3,16.29,16.3,180000.0,8.6928,8.6928,8.6874,8.6928,180000.0
2009-08-20 12:10:00,16.3,16.31,16.29,16.31,243100.0,8.6928,8.6981,8.6874,8.6981,243100.0
2009-08-20 12:15:00,16.3,16.31,16.29,16.29,157100.0,8.6928,8.6981,8.6874,8.6874,157100.0
2009-08-20 12:20:00,16.29,16.31,16.29,16.31,140200.0,8.6874,8.6981,8.6874,8.6981,140200.0
2009-08-20 12:25:00,16.3,16.31,16.29,16.3,581200.0,8.6928,8.6981,8.6874,8.6928,581200.0
2009-08-20 12:30:00,16.3,16.31,16.3,16.3,259900.0,8.6928,8.6981,8.6928,8.6928,259900.0
2009-08-20 12:35:00,16.3,16.31,16.3,16.3,252400.0,8.6928,8.6981,8.6928,8.6928,252400.0
2009-08-20 12:40:00,16.3,16.31,16.3,16.3,94700.0,8.6928,8.6981,8.6928,8.6928,94700.0
2009-08-20 12:45:00,16.3,16.31,16.28,16.28,337100.0,8.6928,8.6981,8.6821,8.6821,337100.0
2009-08-20 12:50:00,16.28,16.29,16.27,16.27,208800.0,8.6821,8.6874,8.6768,8.6768,208800.0
2009-08-20 12:55:00,16.27,16.28,16.26,16.27,128400.0,8.6768,8.6821,8.6714,8.6768,128400.0
2009-08-20 13:00:00,16.26,16.27,16.24,16.24,156000.0,8.6714,8.6768,8.6608,8.6608,156000.0
2009-08-20 13:05:00,16.24,16.25,16.23,16.23,226300.0,8.6608,8.6661,8.6554,8.6554,226300.0
2009-08-20 13:10:00,16.23,16.25,16.22,16.23,993900.0,8.6554,8.6661,8.6501,8.6554,993900.0
2009-08-20 13:15:00,16.23,16.24,16.22,16.24,296100.0,8.6554,8.6608,8.6501,8.6608,296100.0
2009-08-20 13:20:00,16.24,16.24,16.22,16.23,225800.0,8.6608,8.6608,8.6501,8.6554,225800.0
2009-08-20 13:25:00,16.22,16.24,16.22,16.23,475900.0,8.6501,8.6608,8.6501,8.6554,475900.0
2009-08-20 13:30:00,16.23,16.24,16.22,16.22,246700.0,8.6554,8.6608,8.6501,8.6501,246700.0
2009-08-20 13:35:00,16.22,16.23,16.21,16.21,338700.0,8.6501,8.6554,8.6448,8.6448,338700.0
2009-08-20 13:40:00,16.22,16.24,16.21,16.24,592700.0,8.6501,8.6608,8.6448,8.6608,592700.0
2009-08-20 13:45:00,16.24,16.27,16.23,16.27,824800.0,8.6608,8.6768,8.6554,8.6768,824800.0
2009-08-20 13:50:00,16.27,16.31,16.26,16.3,506000.0,8.6768,8.6981,8.6714,8.6928,506000.0
2009-08-20 13:55:00,16.3,16.32,16.3,16.32,302500.0,8.6928,8.7034,8.6928,8.7034,302500.0
2009-08-20 14:00:00,16.31,16.32,16.3,16.32,314700.0,8.6981,8.7034,8.6928,8.7034,314700.0
2009-08-20 14:05:00,16.31,16.32,16.31,16.31,168100.0,8.6981,8.7034,8.6981,8.6981,168100.0
2009-08-20 14:10:00,16.32,16.32,16.31,16.31,243300.0,8.7034,8.7034,8.6981,8.6981,243300.0
2009-08-20 14:15:00,16.31,16.32,16.27,16.28,544000.0,8.6981,8.7034,8.6768,8.6821,544000.0
2009-08-20 14:20:00,16.27,16.28,16.24,16.25,610400.0,8.6768,8.6821,8.6608,8.6661,610400.0
2009-08-20 14:25:00,16.25,16.27,16.24,16.24,669600.0,8.6661,8.6768,8.6608,8.6608,669600.0
2009-08-20 14:30:00,16.25,16.25,16.24,16.24,332800.0,8.6661,8.6661,8.6608,8.6608,332800.0
2009-08-20 14:35:00,16.25,16.26,16.23,16.24,490400.0,8.6661,8.6714,8.6554,8.6608,490400.0
2009-08-20 14:40:00,16.23,16.24,16.22,16.22,279100.0,8.6554,8.6608,8.6501,8.6501,279100.0
2009-08-20 14:45:00,16.22,16.24,16.22,16.24,545300.0,8.6501,8.6608,8.6501,8.6608,545300.0
2009-08-20 14:50:00,16.24,16.25,16.23,16.25,216000.0,8.6608,8.6661,8.6554,8.6661,216000.0
2009-08-20 14:55:00,16.25,16.25,16.2,16.23,1244800.0,8.6661,8.6661,8.6394,8.6554,1244800.0
2009-08-20 15:00:00,16.24,16.25,16.22,16.24,360400.0,8.6608,8.6661,8.6501,8.6608,360400.0
2009-08-20 15:05:00,16.25,16.27,16.23,16.25,538600.0,8.6661,8.6768,8.6554,8.6661,538600.0
2009-08-20 15:10:00,16.26,16.26,16.23,16.23,509000.0,8.6714,8.6714,8.6554,8.6554,509000.0
2009-08-20 15:15:00,16.24,16.25,16.22,16.23,457300.0,8.6608,8.6661,8.6501,8.6554,457300.0
2009-08-20 15:20:00,16.23,16.25,16.22,16.24,489500.0,8.6554,8.6661,8.6501,8.6608,489500.0
2009-08-20 15:25:00,16.24,16.24,16.23,16.23,302600.0,8.6608,8.6608,8.6554,8.6554,302600.0
2009-08-20 15:30:00,16.24,16.26,16.23,16.25,444400.0,8.6608,8.6714,8.6554,8.6661,444400.0
2009-08-20 15:35:00,16.24,16.25,16.22,16.22,652200.0,8.6608,8.6661,8.6501,8.6501,652200.0
2009-08-20 15:40:00,16.22,16.29,16.22,16.24,1269800.0,8.6501,8.6874,8.6501,8.6608,1269800.0
2009-08-20 15:45:00,16.24,16.26,16.23,16.24,1166500.0,8.6608,8.6714,8.6554,8.6608,1166500.0
2009-08-20 15:50:00,16.23,16.27,16.23,16.24,1188900.0,8.6554,8.6768,8.6554,8.6608,1188900.0
2009-08-20 15:55:00,16.24,16.26,16.24,16.24,1084700.0,8.6608,8.6714,8.6608,8.6608,1084700.0
2009-08-21 09:30:00,16.49,16.59,16.27,16.55,8203500.0,8.7941,8.8474,8.6768,8.8261,8203500.0
2009-08-21 09:35:00,16.54,16.55,16.43,16.47,722200.0,8.8208,8.8261,8.7621,8.7834,722200.0
2009-08-21 09:40:00,16.47,16.5,16.46,16.47,663600.0,8.7834,8.7994,8.7781,8.7834,663600.0
2009-08-21 09:45:00,16.48,16.5,16.43,16.43,759200.0,8.7888,8.7994,8.7621,8.7621,759200.0
2009-08-21 09:50:00,16.44,16.44,16.39,16.4,918600.0,8.7674,8.7674,8.7408,8.7461,918600.0
2009-08-21 09:55:00,16.4,16.44,16.37,16.44,618600.0,8.7461,8.7674,8.7301,8.7674,618600.0
2009-08-21 10:00:00,16.44,16.52,16.44,16.51,2010400.0,8.7674,8.8101,8.7674,8.8048,2010400.0
2009-08-21 10:05:00,16.5,16.55,16.49,16.54,836300.0,8.7994,8.8261,8.7941,8.8208,836300.0
2009-08-21 10:10:00,16.55,16.6,16.54,16.59,2225100.0,8.8261,8.8528,8.8208,8.8474,2225100.0
2009-08-21 10:15:00,16.59,16.61,16.55,16.55,1321600.0,8.8474,8.8581,8.8261,8.8261,1321600.0
2009-08-21 10:20:00,16.56,16.56,16.48,16.5,866000.0,8.8314,8.8314,8.7888,8.7994,866000.0
2009-08-21 10:25:00,16.5,16.5,16.46,16.48,489300.0,8.7994,8.7994,8.7781,8.7888,489300.0
2009-08-21 10:30:00,16.49,16.5,16.47,16.47,865700.0,8.7941,8.7994,8.7834,8.7834,865700.0
2009-08-21 10:35:00,16.48,16.5,16.47,16.5,323000.0,8.7888,8.7994,8.7834,8.7994,323000.0
2009-08-21 10:40:00,16.5,16.54,16.47,16.48,1371200.0,8.7994,8.8208,8.7834,8.7888,1371200.0
2009-08-21 10:45:00,16.49,16.5,16.47,16.49,807300.0,8.7941,8.7994,8.7834,8.7941,807300.0
2009-08-21 10:50:00,16.49,16.49,16.48,16.49,217100.0,8.7941,8.7941,8.7888,8.7941,217100.0
2009-08-21 10:55:00,16.49,16.52,16.48,16.51,1155700.0,8.7941,8.8101,8.7888,8.8048,1155700.0
2009-08-21 11:00:00,16.51,16.52,16.48,16.48,1645800.0,8.8048,8.8101,8.7888,8.7888,1645800.0
2009-08-21 11:05:00,16.48,16.49,16.46,16.47,379900.0,8.7888,8.7941,8.7781,8.7834,379900.0
2009-08-21 11:10:00,16.47,16.47,16.44,16.45,339600.0,8.7834,8.7834,8.7674,8.7728,339600.0
2009-08-21 11:15:00,16.44,16.46,16.42,16.42,791700.0,8.7674,8.7781,8.7568,8.7568,791700.0
2009-08-21 11:20:00,16.42,16.45,16.42,16.44,694500.0,8.7568,8.7728,8.7568,8.7674,694500.0
2009-08-21 11:25:00,16.44,16.47,16.42,16.46,552200.0,8.7674,8.7834,8.7568,8.7781,552200.0
2009-08-21 11:30:00,16.46,16.53,16.44,16.53,1259100.0,8.7781,8.8154,8.7674,8.8154,1259100.0
2009-08-21 11:35:00,16.53,16.57,16.5,16.54,489900.0,8.8154,8.8368,8.7994,8.8208,489900.0
2009-08-21 11:40:00,16.55,16.58,16.54,16.57,554000.0,8.8261,8.8421,8.8208,8.8368,554000.0
2009-08-21 11:45:00,16.56,16.58,16.55,16.56,499600.0,8.8314,8.8421,8.8261,8.8314,499600.0
2009-08-21 11:50:00,16.56,16.57,16.55,16.55,228600.0,8.8314,8.8368,8.8261,8.8261,228600.0
2009-08-21 11:55:00,16.56,16.58,16.55,16.55,327400.0,8.8314,8.8421,8.8261,8.8261,327400.0
2009-08-21 12:00:00,16.56,16.56,16.55,16.55,116100.0,8.8314,8.8314,8.8261,8.8261,116100.0
2009-08-21 12:05:00,16.56,16.56,16.52,16.52,251400.0,8.8314,8.8314,8.8101,8.8101,251400.0
2009-08-21 12:10:00,16.52,16.53,16.52,16.52,175600.0,8.8101,8.8154,8.8101,8.8101,175600.0
2009-08-21 12:15:00,16.53,16.53,16.51,16.51,108700.0,8.8154,8.8154,8.8048,8.8048,108700.0
2009-08-21 12:20:00,16.52,16.52,16.51,16.52,58400.0,8.8101,8.8101,8.8048,8.8101,58400.0
2009-08-21 12:25:00,16.52,16.52,16.51,16.52,118900.0,8.8101,8.8101,8.8048,8.8101,118900.0
2009-08-21 12:30:00,16.52,16.52,16.5,16.51,228800.0,8.8101,8.8101,8.7994,8.8048,228800.0
2009-08-21 12:35:00,16.5,16.51,16.47,16.49,454600.0,8.7994,8.8048,8.7834,8.7941,454600.0
2009-08-21 12:40:00,16.48,16.51,16.48,16.51,103500.0,8.7888,8.8048,8.7888,8.8048,103500.0
2009-08-21 12:45:00,16.51,16.56,16.5,16.55,655100.0,8.8048,8.8314,8.7994,8.8261,655100.0
2009-08-21 12:50:00,16.56,16.57,16.54,16.55,371500.0,8.8314,8.8368,8.8208,8.8261,371500.0
2009-08-21 12:55:00,16.55,16.55,16.5,16.52,359000.0,8.8261,8.8261,8.7994,8.8101,359000.0
2009-08-21 13:00:00,16.52,16.55,16.51,16.55,215100.0,8.8101,8.8261,8.8048,8.8261,215100.0
2009-08-21 13:05:00,16.55,16.57,16.54,16.57,203800.0,8.8261,8.8368,8.8208,8.8368,203800.0
2009-08-21 13:10:00,16.57,16.57,16.56,16.57,79200.0,8.8368,8.8368,8.8314,8.8368,79200.0
2009-08-21 13:15:00,16.57,16.58,16.56,16.57,442900.0,8.8368,8.8421,8.8314,8.8368,442900.0
2009-08-21 13:20:00,16.57,16.58,16.57,16.58,330500.0,8.8368,8.8421,8.8368,8.8421,330500.0
2009-08-21 13:25:00,16.58,16.58,16.53,16.54,590500.0,8.8421,8.8421,8.8154,8.8208,590500.0
2009-08-21 13:30:00,16.55,16.55,16.51,16.51,216100.0,8.8261,8.8261,8.8048,8.8048,216100.0
2009-08-21 13:35:00,16.52,16.53,16.51,16.53,511700.0,8.8101,8.8154,8.8048,8.8154,511700.0
2009-08-21 13:40:00,16.53,16.53,16.5,16.5,285500.0,8.8154,8.8154,8.7994,8.7994,285500.0
2009-08-21 13:45:00,16.5,16.51,16.5,16.51,66700.0,8.7994,8.8048,8.7994,8.8048,66700.0
2009-08-21 13:50:00,16.51,16.52,16.5,16.51,249700.0,8.8048,8.8101,8.7994,8.8048,249700.0
2009-08-21 13:55:00,16.51,16.52,16.5,16.52,366700.0,8.8048,8.8101,8.7994,8.8101,366700.0
2009-08-21 14:00:00,16.52,16.52,16.5,16.51,251000.0,8.8101,8.8101,8.7994,8.8048,251000.0
2009-08-21 14:05:00,16.5,16.52,16.5,16.51,472000.0,8.7994,8.8101,8.7994,8.8048,472000.0
2009-08-21 14:10:00,16.52,16.54,16.51,16.53,223900.0,8.8101,8.8208,8.8048,8.8154,223900.0
2009-08-21 14:15:00,16.53,16.54,16.5,16.5,424100.0,8.8154,8.8208,8.7994,8.7994,424100.0
2009-08-21 14:20:00,16.5,16.51,16.5,16.5,74200.0,8.7994,8.8048,8.7994,8.7994,74200.0
2009-08-21 14:25:00,16.51,16.51,16.5,16.5,121800.0,8.8048,8.8048,8.7994,8.7994,121800.0
2009-08-21 14:30:00,16.5,16.54,16.5,16.53,617900.0,8.7994,8.8208,8.7994,8.8154,617900.0
2009-08-21 14:35:00,16.53,16.56,16.53,16.55,408300.0,8.8154,8.8314,8.8154,8.8261,408300.0
2009-08-21 14:40:00,16.56,16.56,16.54,16.56,434200.0,8.8314,8.8314,8.8208,8.8314,434200.0
2009-08-21 14:45:00,16.55,16.56,16.55,16.55,98800.0,8.8261,8.8314,8.8261,8.8261,98800.0
2009-08-21 14:50:00,16.56,16.56,16.54,16.55,533200.0,8.8314,8.8314,8.8208,8.8261,533200.0
2009-08-21 14:55:00,16.55,16.58,16.55,16.57,212500.0,8.8261,8.8421,8.8261,8.8368,212500.0
2009-08-21 15:00:00,16.58,16.6,16.57,16.58,721800.0,8.8421,8.8528,8.8368,8.8421,721800.0
2009-08-21 15:05:00,16.59,16.62,16.58,16.6,791100.0,8.8474,8.8634,8.8421,8.8528,791100.0
2009-08-21 15:10:00,16.6,16.67,16.6,16.67,932300.0,8.8528,8.8901,8.8528,8.8901,932300.0
2009-08-21 15:15:00,16.67,16.72,16.66,16.68,1317000.0,8.8901,8.9168,8.8848,8.8954,1317000.0
2009-08-21 15:20:00,16.68,16.7,16.62,16.68,804500.0,8.8954,8.9061,8.8634,8.8954,804500.0
2009-08-21 15:25:00,16.69,16.69,16.57,16.66,623700.0,8.9008,8.9008,8.8368,8.8848,623700.0
2009-08-21 15:30:00,16.66,16.68,16.63,16.65,619000.0,8.8848,8.8954,8.8688,8.8794,619000.0
2009-08-21 15:35:00,16.65,16.66,16.63,16.64,617600.0,8.8794,8.8848,8.8688,8.8741,617600.0
2009-08-21 15:40:00,16.63,16.66,16.63,16.65,939100.0,8.8688,8.8848,8.8688,8.8794,939100.0
2009-08-21 15:45:00,16.65,16.66,16.6,16.61,1412700.0,8.8794,8.8848,8.8528,8.8581,1412700.0
2009-08-21 15:50:00,16.61,16.65,16.6,16.64,1334700.0,8.8581,8.8794,8.8528,8.8741,1334700.0
2009-08-21 15:55:00,16.64,16.65,16.6,16.63,1920300.0,8.8741,8.8794,8.8528,8.8688,1920300.0
2009-08-24 09:30:00,16.73,16.79,16.61,16.7,935000.0,8.9221,8.9541,8.8581,8.9061,935000.0
2009-08-24 09:35:00,16.7,16.7,16.64,16.7,499300.0,8.9061,8.9061,8.8741,8.9061,499300.0
2009-08-24 09:40:00,16.7,16.7,16.63,16.68,444500.0,8.9061,8.9061,8.8688,8.8954,444500.0
2009-08-24 09:45:00,16.67,16.69,16.62,16.64,563700.0,8.8901,8.9008,8.8634,8.8741,563700.0
2009-08-24 09:50:00,16.64,16.73,16.63,16.73,361700.0,8.8741,8.9221,8.8688,8.9221,361700.0
2009-08-24 09:55:00,16.73,16.77,16.72,16.73,804800.0,8.9221,8.9434,8.9168,8.9221,804800.0
2009-08-24 10:00:00,16.73,16.76,16.72,16.72,273300.0,8.9221,8.9381,8.9168,8.9168,273300.0
2009-08-24 10:05:00,16.72,16.74,16.69,16.73,380300.0,8.9168,8.9274,8.9008,8.9221,380300.0
2009-08-24 10:10:00,16.74,16.75,16.72,16.72,362500.0,8.9274,8.9328,8.9168,8.9168,362500.0
2009-08-24 10:15:00,16.73,16.76,16.71,16.76,886700.0,8.9221,8.9381,8.9114,8.9381,886700.0
2009-08-24 10:20:00,16.75,16.77,16.73,16.75,363200.0,8.9328,8.9434,8.9221,8.9328,363200.0
2009-08-24 10:25:00,16.75,16.78,16.74,16.77,323000.0,8.9328,8.9488,8.9274,8.9434,323000.0
2009-08-24 10:30:00,16.77,16.77,16.74,16.76,308700.0,8.9434,8.9434,8.9274,8.9381,308700.0
2009-08-24 10:35:00,16.76,16.76,16.73,16.73,150000.0,8.9381,8.9381,8.9221,8.9221,150000.0
2009-08-24 10:40:00,16.73,16.75,16.72,16.75,439300.0,8.9221,8.9328,8.9168,8.9328,439300.0
2009-08-24 10:45:00,16.75,16.77,16.74,16.77,336100.0,8.9328,8.9434,8.9274,8.9434,336100.0
2009-08-24 10:50:00,16.77,16.77,16.72,16.73,692000.0,8.9434,8.9434,8.9168,8.9221,692000.0
2009-08-24 10:55:00,16.72,16.74,16.72,16.74,192500.0,8.9168,8.9274,8.9168,8.9274,192500.0
2009-08-24 11:00:00,16.74,16.75,16.72,16.75,659400.0,8.9274,8.9328,8.9168,8.9328,659400.0
2009-08-24 11:05:00,16.75,16.76,16.73,16.74,384000.0,8.9328,8.9381,8.9221,8.9274,384000.0
2009-08-24 11:10:00,16.74,16.74,16.72,16.74,301100.0,8.9274,8.9274,8.9168,8.9274,301100.0
2009-08-24 11:15:00,16.74,16.74,16.72,16.73,278900.0,8.9274,8.9274,8.9168,8.9221,278900.0
2009-08-24 11:20:00,16.72,16.73,16.69,16.69,262600.0,8.9168,8.9221,8.9008,8.9008,262600.0
2009-08-24 11:25:00,16.7,16.7,16.68,16.69,267000.0,8.9061,8.9061,8.8954,8.9008,267000.0
2009-08-24 11:30:00,16.69,16.71,16.68,16.7,348700.0,8.9008,8.9114,8.8954,8.9061,348700.0
2009-08-24 11:35:00,16.71,16.75,16.7,16.75,347900.0,8.9114,8.9328,8.9061,8.9328,347900.0
2009-08-24 11:40:00,16.75,16.76,16.74,16.75,500700.0,8.9328,8.9381,8.9274,8.9328,500700.0
2009-08-24 11:45:00,16.75,16.77,16.74,16.74,583700.0,8.9328,8.9434,8.9274,8.9274,583700.0
2009-08-24 11:50:00,16.74,16.76,16.74,16.76,300400.0,8.9274,8.9381,8.9274,8.9381,300400.0
2009-08-24 11:55:00,16.75,16.76,16.74,16.75,279800.0,8.9328,8.9381,8.9274,8.9328,279800.0
2009-08-24 12:00:00,16.76,16.76,16.75,16.76,130700.0,8.9381,8.9381,8.9328,8.9381,130700.0
2009-08-24 12:05:00,16.76,16.76,16.75,16.76,135000.0,8.9381,8.9381,8.9328,8.9381,135000.0
2009-08-24 12:10:00,16.76,16.77,16.75,16.75,238200.0,8.9381,8.9434,8.9328,8.9328,238200.0
2009-08-24 12:15:00,16.76,16.76,16.75,16.75,96800.0,8.9381,8.9381,8.9328,8.9328,96800.0
2009-08-24 12:20:00,16.75,16.76,16.74,16.74,232200.0,8.9328,8.9381,8.9274,8.9274,232200.0
2009-08-24 12:25:00,16.75,16.77,16.74,16.77,304200.0,8.9328,8.9434,8.9274,8.9434,304200.0
2009-08-24 12:30:00,16.77,16.78,16.76,16.77,451700.0,8.9434,8.9488,8.9381,8.9434,451700.0
2009-08-24 12:35:00,16.77,16.78,16.74,16.74,625900.0,8.9434,8.9488,8.9274,8.9274,625900.0
2009-08-24 12:40:00,16.74,16.76,16.74,16.76,175500.0,8.9274,8.9381,8.9274,8.9381,175500.0
2009-08-24 12:45:00,16.76,16.76,16.74,16.74,149000.0,8.9381,8.9381,8.9274,8.9274,149000.0
2009-08-24 12:50:00,16.75,16.75,16.72,16.72,248500.0,8.9328,8.9328,8.9168,8.9168,248500.0
2009-08-24 12:55:00,16.72,16.73,16.71,16.72,74700.0,8.9168,8.9221,8.9114,8.9168,74700.0
2009-08-24 13:00:00,16.72,16.72,16.71,16.72,119900.0,8.9168,8.9168,8.9114,8.9168,119900.0
2009-08-24 13:05:00,16.71,16.72,16.65,16.66,560600.0,8.9114,8.9168,8.8794,8.8848,560600.0
2009-08-24 13:10:00,16.65,16.66,16.64,16.65,319200.0,8.8794,8.8848,8.8741,8.8794,319200.0
2009-08-24 13:15:00,16.65,16.68,16.64,16.67,183500.0,8.8794,8.8954,8.8741,8.8901,183500.0
2009-08-24 13:20:00,16.68,16.68,16.65,16.65,202200.0,8.8954,8.8954,8.8794,8.8794,202200.0
2009-08-24 13:25:00,16.65,16.68,16.65,16.65,323900.0,8.8794,8.8954,8.8794,8.8794,323900.0
2009-08-24 13:30:00,16.65,16.67,16.65,16.66,150400.0,8.8794,8.8901,8.8794,8.8848,150400.0
2009-08-24 13:35:00,16.67,16.68,16.65,16.65,193200.0,8.8901,8.8954,8.8794,8.8794,193200.0
2009-08-24 13:40:00,16.66,16.69,16.65,16.69,268000.0,8.8848,8.9008,8.8794,8.9008,268000.0
2009-08-24 13:45:00,16.69,16.71,16.68,16.69,207200.0,8.9008,8.9114,8.8954,8.9008,207200.0
2009-08-24 13:50:00,16.7,16.71,16.69,16.7,85900.0,8.9061,8.9114,8.9008,8.9061,85900.0
2009-08-24 13:55:00,16.7,16.71,16.69,16.7,181100.0,8.9061,8.9114,8.9008,8.9061,181100.0
2009-08-24 14:00:00,16.7,16.7,16.68,16.69,154600.0,8.9061,8.9061,8.8954,8.9008,154600.0
2009-08-24 14:05:00,16.69,16.71,16.68,16.7,170200.0,8.9008,8.9114,8.8954,8.9061,170200.0
2009-08-24 14:10:00,16.71,16.72,16.7,16.71,147900.0,8.9114,8.9168,8.9061,8.9114,147900.0
2009-08-24 14:15:00,16.71,16.72,16.71,16.72,205500.0,8.9114,8.9168,8.9114,8.9168,205500.0
2009-08-24 14:20:00,16.72,16.72,16.69,16.7,349100.0,8.9168,8.9168,8.9008,8.9061,349100.0
2009-08-24 14:25:00,16.7,16.71,16.69,16.7,266100.0,8.9061,8.9114,8.9008,8.9061,266100.0
2009-08-24 14:30:00,16.71,16.71,16.69,16.69,272700.0,8.9114,8.9114,8.9008,8.9008,272700.0
2009-08-24 14:35:00,16.7,16.71,16.69,16.69,243700.0,8.9061,8.9114,8.9008,8.9008,243700.0
2009-08-24 14:40:00,16.7,16.7,16.69,16.7,97700.0,8.9061,8.9061,8.9008,8.9061,97700.0
2009-08-24 14:45:00,16.69,16.7,16.67,16.68,175100.0,8.9008,8.9061,8.8901,8.8954,175100.0
2009-08-24 14:50:00,16.68,16.71,16.67,16.69,417300.0,8.8954,8.9114,8.8901,8.9008,417300.0
2009-08-24 14:55:00,16.7,16.71,16.67,16.7,893100.0,8.9061,8.9114,8.8901,8.9061,893100.0
2009-08-24 15:00:00,16.69,16.7,16.66,16.68,702400.0,8.9008,8.9061,8.8848,8.8954,702400.0
2009-08-24 15:05:00,16.69,16.69,16.64,16.64,532800.0,8.9008,8.9008,8.8741,8.8741,532800.0
2009-08-24 15:10:00,16.64,16.65,16.64,16.65,161800.0,8.8741,8.8794,8.8741,8.8794,161800.0
2009-08-24 15:15:00,16.65,16.65,16.63,16.64,234700.0,8.8794,8.8794,8.8688,8.8741,234700.0
2009-08-24 15:20:00,16.64,16.66,16.64,16.64,450400.0,8.8741,8.8848,8.8741,8.8741,450400.0
2009-08-24 15:25:00,16.64,16.66,16.64,16.66,530500.0,8.8741,8.8848,8.8741,8.8848,530500.0
2009-08-24 15:30:00,16.66,16.73,16.65,16.71,1025500.0,8.8848,8.9221,8.8794,8.9114,1025500.0
2009-08-24 15:35:00,16.71,16.72,16.7,16.7,266900.0,8.9114,8.9168,8.9061,8.9061,266900.0
2009-08-24 15:40:00,16.71,16.73,16.67,16.67,599200.0,8.9114,8.9221,8.8901,8.8901,599200.0
2009-08-24 15:45:00,16.68,16.7,16.66,16.69,758200.0,8.8954,8.9061,8.8848,8.9008,758200.0
2009-08-24 15:50:00,16.7,16.71,16.69,16.69,790900.0,8.9061,8.9114,8.9008,8.9008,790900.0
2009-08-24 15:55:00,16.69,16.74,16.69,16.74,1331700.0,8.9008,8.9274,8.9008,8.9274,1331700.0
2009-08-25 09:30:00,16.79,16.8,16.68,16.72,1103600.0,8.9541,8.9594,8.8954,8.9168,1103600.0
2009-08-25 09:35:00,16.72,16.75,16.69,16.73,2111700.0,8.9168,8.9328,8.9008,8.9221,2111700.0
2009-08-25 09:40:00,16.73,16.78,16.72,16.77,1019900.0,8.9221,8.9488,8.9168,8.9434,1019900.0
2009-08-25 09:45:00,16.78,16.88,16.77,16.88,1608100.0,8.9488,9.0021,8.9434,9.0021,1608100.0
2009-08-25 09:50:00,16.88,16.89,16.8,16.8,1605500.0,9.0021,9.0074,8.9594,8.9594,1605500.0
2009-08-25 09:55:00,16.81,16.88,16.79,16.85,1062000.0,8.9648,9.0021,8.9541,8.9861,1062000.0
2009-08-25 10:00:00,16.85,16.9,16.84,16.88,1212300.0,8.9861,9.0128,8.9808,9.0021,1212300.0
2009-08-25 10:05:00,16.87,16.88,16.85,16.87,583600.0,8.9968,9.0021,8.9861,8.9968,583600.0
2009-08-25 10:10:00,16.87,16.89,16.83,16.86,641300.0,8.9968,9.0074,8.9754,8.9914,641300.0
2009-08-25 10:15:00,16.85,16.86,16.76,16.76,879800.0,8.9861,8.9914,8.9381,8.9381,879800.0
2009-08-25 10:20:00,16.77,16.85,16.75,16.76,791800.0,8.9434,8.9861,8.9328,8.9381,791800.0
2009-08-25 10:25:00,16.76,16.8,16.75,16.76,686900.0,8.9381,8.9594,8.9328,8.9381,686900.0
2009-08-25 10:30:00,16.76,16.79,16.76,16.79,305600.0,8.9381,8.9541,8.9381,8.9541,305600.0
2009-08-25 10:35:00,16.78,16.79,16.77,16.77,339400.0,8.9488,8.9541,8.9434,8.9434,339400.0
2009-08-25 10:40:00,16.78,16.83,16.77,16.82,707700.0,8.9488,8.9754,8.9434,8.9701,707700.0
2009-08-25 10:45:00,16.83,16.83,16.81,16.81,253000.0,8.9754,8.9754,8.9648,8.9648,253000.0
2009-08-25 10:50:00,16.81,16.84,16.81,16.83,447400.0,8.9648,8.9808,8.9648,8.9754,447400.0
2009-08-25 10:55:00,16.83,16.86,16.82,16.86,377300.0,8.9754,8.9914,8.9701,8.9914,377300.0
2009-08-25 11:00:00,16.86,16.9,16.85,16.9,452900.0,8.9914,9.0128,8.9861,9.0128,452900.0
2009-08-25 11:05:00,16.9,16.91,16.89,16.9,414800.0,9.0128,9.0181,9.0074,9.0128,414800.0
2009-08-25 11:10:00,16.89,16.9,16.87,16.87,257500.0,9.0074,9.0128,8.9968,8.9968,257500.0
2009-08-25 11:15:00,16.88,16.88,16.87,16.87,183300.0,9.0021,9.0021,8.9968,8.9968,183300.0
2009-08-25 11:20:00,16.87,16.88,16.87,16.87,391100.0,8.9968,9.0021,8.9968,8.9968,391100.0
2009-08-25 11:25:00,16.87,16.89,16.87,16.89,471100.0,8.9968,9.0074,8.9968,9.0074,471100.0
2009-08-25 11:30:00,16.89,16.9,16.88,16.89,345900.0,9.0074,9.0128,9.0021,9.0074,345900.0
2009-08-25 11:35:00,16.89,16.92,16.89,16.91,276800.0,9.0074,9.0234,9.0074,9.0181,276800.0
2009-08-25 11:40:00,16.91,16.92,16.91,16.92,225700.0,9.0181,9.0234,9.0181,9.0234,225700.0
2009-08-25 11:45:00,16.92,16.92,16.91,16.92,339900.0,9.0234,9.0234,9.0181,9.0234,339900.0
2009-08-25 11:50:00,16.92,16.92,16.91,16.91,170300.0,9.0234,9.0234,9.0181,9.0181,170300.0
2009-08-25 11:55:00,16.91,16.92,16.91,16.91,106200.0,9.0181,9.0234,9.0181,9.0181,106200.0
2009-08-25 12:00:00,16.92,16.92,16.91,16.92,101300.0,9.0234,9.0234,9.0181,9.0234,101300.0
2009-08-25 12:05:00,16.92,16.92,16.91,16.92,81600.0,9.0234,9.0234,9.0181,9.0234,81600.0
2009-08-25 12:10:00,16.92,16.92,16.91,16.92,97100.0,9.0234,9.0234,9.0181,9.0234,97100.0
2009-08-25 12:15:00,16.92,16.95,16.91,16.93,538900.0,9.0234,9.0394,9.0181,9.0287,538900.0
2009-08-25 12:20:00,16.93,16.95,16.93,16.94,268200.0,9.0287,9.0394,9.0287,9.0341,268200.0
2009-08-25 12:25:00,16.94,16.95,16.93,16.94,394400.0,9.0341,9.0394,9.0287,9.0341,394400.0
2009-08-25 12:30:00,16.94,16.98,16.93,16.96,681500.0,9.0341,9.0554,9.0287,9.0447,681500.0
2009-08-25 12:35:00,16.95,16.96,16.95,16.96,187500.0,9.0394,9.0447,9.0394,9.0447,187500.0
2009-08-25 12:40:00,16.96,16.96,16.95,16.95,303000.0,9.0447,9.0447,9.0394,9.0394,303000.0
2009-08-25 12:45:00,16.95,16.96,16.94,16.94,186300.0,9.0394,9.0447,9.0341,9.0341,186300.0
2009-08-25 12:50:00,16.94,16.95,16.91,16.91,333900.0,9.0341,9.0394,9.0181,9.0181,333900.0
2009-08-25 12:55:00,16.91,16.92,16.9,16.9,376100.0,9.0181,9.0234,9.0128,9.0128,376100.0
2009-08-25 13:00:00,16.91,16.91,16.89,16.9,200700.0,9.0181,9.0181,9.0074,9.0128,200700.0
2009-08-25 13:05:00,16.89,16.9,16.88,16.89,170700.0,9.0074,9.0128,9.0021,9.0074,170700.0
2009-08-25 13:10:00,16.89,16.91,16.88,16.91,487600.0,9.0074,9.0181,9.0021,9.0181,487600.0
2009-08-25 13:15:00,16.91,16.91,16.88,16.88,198100.0,9.0181,9.0181,9.0021,9.0021,198100.0
2009-08-25 13:20:00,16.88,16.89,16.87,16.89,416900.0,9.0021,9.0074,8.9968,9.0074,416900.0
2009-08-25 13:25:00,16.89,16.89,16.88,16.88,94700.0,9.0074,9.0074,9.0021,9.0021,94700.0
2009-08-25 13:30:00,16.88,16.89,16.88,16.89,69700.0,9.0021,9.0074,9.0021,9.0074,69700.0
2009-08-25 13:35:00,16.89,16.89,16.88,16.89,86800.0,9.0074,9.0074,9.0021,9.0074,86800.0
2009-08-25 13:40:00,16.88,16.89,16.88,16.89,106000.0,9.0021,9.0074,9.0021,9.0074,106000.0
2009-08-25 13:45:00,16.88,16.89,16.87,16.87,257300.0,9.0021,9.0074,8.9968,8.9968,257300.0
2009-08-25 13:50:00,16.87,16.88,16.85,16.85,335900.0,8.9968,9.0021,8.9861,8.9861,335900.0
2009-08-25 13:55:00,16.85,16.86,16.84,16.86,193800.0,8.9861,8.9914,8.9808,8.9914,193800.0
2009-08-25 14:00:00,16.86,16.86,16.85,16.86,136800.0,8.9914,8.9914,8.9861,8.9914,136800.0
2009-08-25 14:05:00,16.85,16.86,16.85,16.85,137900.0,8.9861,8.9914,8.9861,8.9861,137900.0
2009-08-25 14:10:00,16.85,16.86,16.83,16.84,275900.0,8.9861,8.9914,8.9754,8.9808,275900.0
2009-08-25 14:15:00,16.83,16.88,16.83,16.85,654700.0,8.9754,9.0021,8.9754,8.9861,654700.0
2009-08-25 14:20:00,16.84,16.85,16.83,16.84,142700.0,8.9808,8.9861,8.9754,8.9808,142700.0
2009-08-25 14:25:00,16.83,16.84,16.81,16.82,593600.0,8.9754,8.9808,8.9648,8.9701,593600.0
2009-08-25 14:30:00,16.82,16.82,16.79,16.81,795400.0,8.9701,8.9701,8.9541,8.9648,795400.0
2009-08-25 14:35:00,16.81,16.82,16.77,16.77,302900.0,8.9648,8.9701,8.9434,8.9434,302900.0
2009-08-25 14:40:00,16.77,16.8,16.76,16.8,366500.0,8.9434,8.9594,8.9381,8.9594,366500.0
2009-08-25 14:45:00,16.79,16.8,16.78,16.79,190400.0,8.9541,8.9594,8.9488,8.9541,190400.0
2009-08-25 14:50:00,16.79,16.83,16.78,16.82,369000.0,8.9541,8.9754,8.9488,8.9701,369000.0
2009-08-25 14:55:00,16.83,16.85,16.8,16.83,777400.0,8.9754,8.9861,8.9594,8.9754,777400.0
2009-08-25 15:00:00,16.83,16.87,16.83,16.87,163900.0,8.9754,8.9968,8.9754,8.9968,163900.0
2009-08-25 15:05:00,16.87,16.88,16.83,16.84,577700.0,8.9968,9.0021,8.9754,8.9808,577700.0
2009-08-25 15:10:00,16.83,16.86,16.83,16.85,282100.0,8.9754,8.9914,8.9754,8.9861,282100.0
2009-08-25 15:15:00,16.86,16.86,16.84,16.85,116600.0,8.9914,8.9914,8.9808,8.9861,116600.0
2009-08-25 15:20:00,16.85,16.89,16.83,16.87,589800.0,8.9861,9.0074,8.9754,8.9968,589800.0
2009-08-25 15:25:00,16.87,16.9,16.87,16.87,559800.0,8.9968,9.0128,8.9968,8.9968,559800.0
2009-08-25 15:30:00,16.87,16.88,16.84,16.86,485700.0,8.9968,9.0021,8.9808,8.9914,485700.0
2009-08-25 15:35:00,16.85,16.89,16.84,16.88,462500.0,8.9861,9.0074,8.9808,9.0021,462500.0
2009-08-25 15:40:00,16.88,16.88,16.83,16.84,757400.0,9.0021,9.0021,8.9754,8.9808,757400.0
2009-08-25 15:45:00,16.83,16.84,16.79,16.8,742400.0,8.9754,8.9808,8.9541,8.9594,742400.0
2009-08-25 15:50:00,16.8,16.86,16.78,16.85,973400.0,8.9594,8.9914,8.9488,8.9861,973400.0
2009-08-25 15:55:00,16.84,16.85,16.8,16.82,1948800.0,8.9808,8.9861,8.9594,8.9701,1948800.0
2009-08-26 09:30:00,16.79,16.82,16.72,16.73,1151100.0,8.9541,8.9701,8.9168,8.9221,1151100.0
2009-08-26 09:35:00,16.72,16.75,16.7,16.71,530600.0,8.9168,8.9328,8.9061,8.9114,530600.0
2009-08-26 09:40:00,16.71,16.79,16.71,16.79,471400.0,8.9114,8.9541,8.9114,8.9541,471400.0
2009-08-26 09:45:00,16.78,16.79,16.75,16.76,532200.0,8.9488,8.9541,8.9328,8.9381,532200.0
2009-08-26 09:50:00,16.77,16.79,16.75,16.78,274100.0,8.9434,8.9541,8.9328,8.9488,274100.0
2009-08-26 09:55:00,16.79,16.79,16.78,16.79,235100.0,8.9541,8.9541,8.9488,8.9541,235100.0
2009-08-26 10:00:00,16.79,16.82,16.74,16.76,1024900.0,8.9541,8.9701,8.9274,8.9381,1024900.0
2009-08-26 10:05:00,16.75,16.8,16.75,16.78,397300.0,8.9328,8.9594,8.9328,8.9488,397300.0
2009-08-26 10:10:00,16.79,16.85,16.78,16.84,546900.0,8.9541,8.9861,8.9488,8.9808,546900.0
2009-08-26 10:15:00,16.85,16.85,16.84,16.84,93100.0,8.9861,8.9861,8.9808,8.9808,93100.0
2009-08-26 10:20:00,16.84,16.87,16.83,16.83,443200.0,8.9808,8.9968,8.9754,8.9754,443200.0
2009-08-26 10:25:00,16.83,16.86,16.82,16.85,231700.0,8.9754,8.9914,8.9701,8.9861,231700.0
2009-08-26 10:30:00,16.85,16.88,16.84,16.88,414300.0,8.9861,9.0021,8.9808,9.0021,414300.0
2009-08-26 10:35:00,16.87,16.88,16.85,16.86,340500.0,8.9968,9.0021,8.9861,8.9914,340500.0
2009-08-26 10:40:00,16.86,16.86,16.82,16.85,278400.0,8.9914,8.9914,8.9701,8.9861,278400.0
2009-08-26 10:45:00,16.86,16.86,16.83,16.84,254300.0,8.9914,8.9914,8.9754,8.9808,254300.0
2009-08-26 10:50:00,16.85,16.86,16.8,16.83,640200.0,8.9861,8.9914,8.9594,8.9754,640200.0
2009-08-26 10:55:00,16.84,16.84,16.79,16.8,310700.0,8.9808,8.9808,8.9541,8.9594,310700.0
2009-08-26 11:00:00,16.79,16.8,16.78,16.79,407600.0,8.9541,8.9594,8.9488,8.9541,407600.0
2009-08-26 11:05:00,16.79,16.79,16.74,16.77,407900.0,8.9541,8.9541,8.9274,8.9434,407900.0
2009-08-26 11:10:00,16.76,16.77,16.75,16.77,135900.0,8.9381,8.9434,8.9328,8.9434,135900.0
2009-08-26 11:15:00,16.77,16.78,16.73,16.74,347800.0,8.9434,8.9488,8.9221,8.9274,347800.0
2009-08-26 11:20:00,16.73,16.75,16.73,16.75,437100.0,8.9221,8.9328,8.9221,8.9328,437100.0
2009-08-26 11:25:00,16.75,16.78,16.74,16.77,367000.0,8.9328,8.9488,8.9274,8.9434,367000.0
2009-08-26 11:30:00,16.78,16.78,16.75,16.75,208700.0,8.9488,8.9488,8.9328,8.9328,208700.0
2009-08-26 11:35:00,16.75,16.76,16.7,16.71,432000.0,8.9328,8.9381,8.9061,8.9114,432000.0
2009-08-26 11:40:00,16.71,16.72,16.7,16.7,91300.0,8.9114,8.9168,8.9061,8.9061,91300.0
2009-08-26 11:45:00,16.71,16.71,16.69,16.69,119000.0,8.9114,8.9114,8.9008,8.9008,119000.0
2009-08-26 11:50:00,16.7,16.73,16.69,16.72,412500.0,8.9061,8.9221,8.9008,8.9168,412500.0
2009-08-26 11:55:00,16.71,16.72,16.7,16.7,159000.0,8.9114,8.9168,8.9061,8.9061,159000.0
2009-08-26 12:00:00,16.71,16.71,16.69,16.69,232600.0,8.9114,8.9114,8.9008,8.9008,232600.0
2009-08-26 12:05:00,16.69,16.7,16.67,16.68,222800.0,8.9008,8.9061,8.8901,8.8954,222800.0
2009-08-26 12:10:00,16.67,16.68,16.67,16.68,154600.0,8.8901,8.8954,8.8901,8.8954,154600.0
2009-08-26 12:15:00,16.67,16.8,16.66,16.67,345100.0,8.8901,8.9594,8.8848,8.8901,345100.0
2009-08-26 12:20:00,16.67,16.73,16.67,16.73,457600.0,8.8901,8.9221,8.8901,8.9221,457600.0
2009-08-26 12:25:00,16.73,16.75,16.71,16.75,469700.0,8.9221,8.9328,8.9114,8.9328,469700.0
2009-08-26 12:30:00,16.75,16.75,16.71,16.74,333700.0,8.9328,8.9328,8.9114,8.9274,333700.0
2009-08-26 12:35:00,16.73,16.74,16.71,16.72,417700.0,8.9221,8.9274,8.9114,8.9168,417700.0
2009-08-26 12:40:00,16.72,16.73,16.71,16.71,66800.0,8.9168,8.9221,8.9114,8.9114,66800.0
2009-08-26 12:45:00,16.72,16.73,16.71,16.73,66300.0,8.9168,8.9221,8.9114,8.9221,66300.0
2009-08-26 12:50:00,16.72,16.73,16.72,16.73,79700.0,8.9168,8.9221,8.9168,8.9221,79700.0
2009-08-26 12:55:00,16.73,16.74,16.72,16.73,163200.0,8.9221,8.9274,8.9168,8.9221,163200.0
2009-08-26 13:00:00,16.74,16.75,16.72,16.72,228900.0,8.9274,8.9328,8.9168,8.9168,228900.0
2009-08-26 13:05:00,16.73,16.73,16.72,16.72,200100.0,8.9221,8.9221,8.9168,8.9168,200100.0
2009-08-26 13:10:00,16.72,16.73,16.7,16.7,318100.0,8.9168,8.9221,8.9061,8.9061,318100.0
2009-08-26 13:15:00,16.7,16.71,16.68,16.68,211300.0,8.9061,8.9114,8.8954,8.8954,211300.0
2009-08-26 13:20:00,16.68,16.73,16.68,16.72,299700.0,8.8954,8.9221,8.8954,8.9168,299700.0
2009-08-26 13:25:00,16.73,16.73,16.72,16.73,93200.0,8.9221,8.9221,8.9168,8.9221,93200.0
2009-08-26 13:30:00,16.73,16.74,16.73,16.74,120800.0,8.9221,8.9274,8.9221,8.9274,120800.0
2009-08-26 13:35:00,16.73,16.76,16.73,16.74,327900.0,8.9221,8.9381,8.9221,8.9274,327900.0
2009-08-26 13:40:00,16.74,16.75,16.74,16.75,173700.0,8.9274,8.9328,8.9274,8.9328,173700.0
2009-08-26 13:45:00,16.75,16.75,16.73,16.74,160300.0,8.9328,8.9328,8.9221,8.9274,160300.0
2009-08-26 13:50:00,16.73,16.74,16.72,16.72,282000.0,8.9221,8.9274,8.9168,8.9168,282000.0
2009-08-26 13:55:00,16.72,16.76,16.7,16.76,687800.0,8.9168,8.9381,8.9061,8.9381,687800.0
2009-08-26 14:00:00,16.76,16.76,16.73,16.73,279200.0,8.9381,8.9381,8.9221,8.9221,279200.0
2009-08-26 14:05:00,16.73,16.74,16.71,16.73,226700.0,8.9221,8.9274,8.9114,8.9221,226700.0
2009-08-26 14:10:00,16.73,16.73,16.72,16.72,54000.0,8.9221,8.9221,8.9168,8.9168,54000.0
2009-08-26 14:15:00,16.73,16.73,16.72,16.73,115400.0,8.9221,8.9221,8.9168,8.9221,115400.0
2009-08-26 14:20:00,16.73,16.75,16.72,16.73,205300.0,8.9221,8.9328,8.9168,8.9221,205300.0
2009-08-26 14:25:00,16.73,16.74,16.71,16.71,224500.0,8.9221,8.9274,8.9114,8.9114,224500.0
2009-08-26 14:30:00,16.71,16.73,16.69,16.7,916700.0,8.9114,8.9221,8.9008,8.9061,916700.0
2009-08-26 14:35:00,16.7,16.71,16.68,16.69,201300.0,8.9061,8.9114,8.8954,8.9008,201300.0
2009-08-26 14:40:00,16.68,16.72,16.68,16.7,599500.0,8.8954,8.9168,8.8954,8.9061,599500.0
2009-08-26 14:45:00,16.7,16.73,16.69,16.73,392000.0,8.9061,8.9221,8.9008,8.9221,392000.0
2009-08-26 14:50:00,16.72,16.73,16.68,16.69,435800.0,8.9168,8.9221,8.8954,8.9008,435800.0
2009-08-26 14:55:00,16.68,16.7,16.64,16.66,681100.0,8.8954,8.9061,8.8741,8.8848,681100.0
2009-08-26 15:00:00,16.66,16.7,16.65,16.69,417000.0,8.8848,8.9061,8.8794,8.9008,417000.0
2009-08-26 15:05:00,16.68,16.69,16.66,16.66,359200.0,8.8954,8.9008,8.8848,8.8848,359200.0
2009-08-26 15:10:00,16.66,16.68,16.66,16.67,240900.0,8.8848,8.8954,8.8848,8.8901,240900.0
2009-08-26 15:15:00,16.66,16.68,16.66,16.68,174500.0,8.8848,8.8954,8.8848,8.8954,174500.0
2009-08-26 15:20:00,16.68,16.71,16.67,16.71,532300.0,8.8954,8.9114,8.8901,8.9114,532300.0
2009-08-26 15:25:00,16.71,16.75,16.7,16.72,825100.0,8.9114,8.9328,8.9061,8.9168,825100.0
2009-08-26 15:30:00,16.73,16.74,16.7,16.72,724400.0,8.9221,8.9274,8.9061,8.9168,724400.0
2009-08-26 15:35:00,16.72,16.73,16.69,16.71,581600.0,8.9168,8.9221,8.9008,8.9114,581600.0
2009-08-26 15:40:00,16.71,16.75,16.68,16.74,1209900.0,8.9114,8.9328,8.8954,8.9274,1209900.0
2009-08-26 15:45:00,16.73,16.76,16.72,16.74,830000.0,8.9221,8.9381,8.9168,8.9274,830000.0
2009-08-26 15:50:00,16.74,16.78,16.74,16.78,913300.0,8.9274,8.9488,8.9274,8.9488,913300.0
2009-08-26 15:55:00,16.77,16.78,16.76,16.77,1347300.0,8.9434,8.9488,8.9381,8.9434,1347300.0
2009-08-27 09:30:00,16.66,16.7,16.6,16.6,1368700.0,8.8848,8.9061,8.8528,8.8528,1368700.0
2009-08-27 09:35:00,16.6,16.69,16.6,16.68,623700.0,8.8528,8.9008,8.8528,8.8954,623700.0
2009-08-27 09:40:00,16.68,16.7,16.64,16.67,604100.0,8.8954,8.9061,8.8741,8.8901,604100.0
2009-08-27 09:45:00,16.66,16.75,16.66,16.7,1339900.0,8.8848,8.9328,8.8848,8.9061,1339900.0
2009-08-27 09:50:00,16.69,16.7,16.64,16.67,550800.0,8.9008,8.9061,8.8741,8.8901,550800.0
2009-08-27 09:55:00,16.68,16.72,16.66,16.66,683100.0,8.8954,8.9168,8.8848,8.8848,683100.0
2009-08-27 10:00:00,16.67,16.69,16.62,16.69,501100.0,8.8901,8.9008,8.8634,8.9008,501100.0
2009-08-27 10:05:00,16.69,16.69,16.66,16.66,236200.0,8.9008,8.9008,8.8848,8.8848,236200.0
2009-08-27 10:10:00,16.66,16.68,16.65,16.65,409400.0,8.8848,8.8954,8.8794,8.8794,409400.0
2009-08-27 10:15:00,16.65,16.67,16.63,16.66,623400.0,8.8794,8.8901,8.8688,8.8848,623400.0
2009-08-27 10:20:00,16.66,16.7,16.66,16.69,623300.0,8.8848,8.9061,8.8848,8.9008,623300.0
2009-08-27 10:25:00,16.69,16.71,16.69,16.71,209300.0,8.9008,8.9114,8.9008,8.9114,209300.0
2009-08-27 10:30:00,16.71,16.74,16.7,16.72,597100.0,8.9114,8.9274,8.9061,8.9168,597100.0
2009-08-27 10:35:00,16.73,16.73,16.71,16.72,328200.0,8.9221,8.9221,8.9114,8.9168,328200.0
2009-08-27 10:40:00,16.72,16.75,16.72,16.72,491200.0,8.9168,8.9328,8.9168,8.9168,491200.0
2009-08-27 10:45:00,16.73,16.73,16.72,16.72,316300.0,8.9221,8.9221,8.9168,8.9168,316300.0
2009-08-27 10:50:00,16.72,16.73,16.7,16.7,351700.0,8.9168,8.9221,8.9061,8.9061,351700.0
2009-08-27 10:55:00,16.7,16.7,16.66,16.67,341000.0,8.9061,8.9061,8.8848,8.8901,341000.0
2009-08-27 11:00:00,16.66,16.7,16.64,16.69,514400.0,8.8848,8.9061,8.8741,8.9008,514400.0
2009-08-27 11:05:00,16.69,16.76,16.68,16.75,395500.0,8.9008,8.9381,8.8954,8.9328,395500.0
2009-08-27 11:10:00,16.76,16.76,16.74,16.74,159700.0,8.9381,8.9381,8.9274,8.9274,159700.0
2009-08-27 11:15:00,16.75,16.75,16.71,16.71,218600.0,8.9328,8.9328,8.9114,8.9114,218600.0
2009-08-27 11:20:00,16.71,16.72,16.69,16.71,307000.0,8.9114,8.9168,8.9008,8.9114,307000.0
2009-08-27 11:25:00,16.71,16.73,16.7,16.73,138200.0,8.9114,8.9221,8.9061,8.9221,138200.0
2009-08-27 11:30:00,16.72,16.73,16.7,16.71,117900.0,8.9168,8.9221,8.9061,8.9114,117900.0
2009-08-27 11:35:00,16.7,16.71,16.7,16.7,158300.0,8.9061,8.9114,8.9061,8.9061,158300.0
2009-08-27 11:40:00,16.7,16.71,16.7,16.71,91500.0,8.9061,8.9114,8.9061,8.9114,91500.0
2009-08-27 11:45:00,16.71,16.71,16.7,16.71,55500.0,8.9114,8.9114,8.9061,8.9114,55500.0
2009-08-27 11:50:00,16.7,16.74,16.7,16.73,182800.0,8.9061,8.9274,8.9061,8.9221,182800.0
2009-08-27 11:55:00,16.74,16.77,16.73,16.76,185100.0,8.9274,8.9434,8.9221,8.9381,185100.0
2009-08-27 12:00:00,16.77,16.78,16.76,16.78,139000.0,8.9434,8.9488,8.9381,8.9488,139000.0
2009-08-27 12:05:00,16.77,16.79,16.77,16.79,95700.0,8.9434,8.9541,8.9434,8.9541,95700.0
2009-08-27 12:10:00,16.79,16.8,16.78,16.79,289700.0,8.9541,8.9594,8.9488,8.9541,289700.0
2009-08-27 12:15:00,16.79,16.79,16.78,16.79,59500.0,8.9541,8.9541,8.9488,8.9541,59500.0
2009-08-27 12:20:00,16.79,16.82,16.78,16.82,222400.0,8.9541,8.9701,8.9488,8.9701,222400.0
2009-08-27 12:25:00,16.82,16.86,16.81,16.86,413600.0,8.9701,8.9914,8.9648,8.9914,413600.0
2009-08-27 12:30:00,16.86,16.88,16.86,16.87,354600.0,8.9914,9.0021,8.9914,8.9968,354600.0
2009-08-27 12:35:00,16.88,16.88,16.75,16.83,458700.0,9.0021,9.0021,8.9328,8.9754,458700.0
2009-08-27 12:40:00,16.82,16.82,16.81,16.81,169300.0,8.9701,8.9701,8.9648,8.9648,169300.0
2009-08-27 12:45:00,16.81,16.83,16.81,16.83,199000.0,8.9648,8.9754,8.9648,8.9754,199000.0
2009-08-27 12:50:00,16.82,16.83,16.82,16.82,173900.0,8.9701,8.9754,8.9701,8.9701,173900.0
2009-08-27 12:55:00,16.83,16.86,16.82,16.86,160300.0,8.9754,8.9914,8.9701,8.9914,160300.0
2009-08-27 13:00:00,16.86,16.86,16.85,16.86,165000.0,8.9914,8.9914,8.9861,8.9914,165000.0
2009-08-27 13:05:00,16.85,16.86,16.79,16.79,522800.0,8.9861,8.9914,8.9541,8.9541,522800.0
2009-08-27 13:10:00,16.79,16.8,16.75,16.76,171700.0,8.9541,8.9594,8.9328,8.9381,171700.0
2009-08-27 13:15:00,16.76,16.8,16.75,16.78,327700.0,8.9381,8.9594,8.9328,8.9488,327700.0
2009-08-27 13:20:00,16.79,16.81,16.78,16.81,205600.0,8.9541,8.9648,8.9488,8.9648,205600.0
2009-08-27 13:25:00,16.81,16.81,16.8,16.8,75900.0,8.9648,8.9648,8.9594,8.9594,75900.0
2009-08-27 13:30:00,16.8,16.83,16.8,16.83,177100.0,8.9594,8.9754,8.9594,8.9754,177100.0
2009-08-27 13:35:00,16.83,16.85,16.82,16.82,251800.0,8.9754,8.9861,8.9701,8.9701,251800.0
2009-08-27 13:40:00,16.83,16.83,16.8,16.8,159400.0,8.9754,8.9754,8.9594,8.9594,159400.0
2009-08-27 13:45:00,16.8,16.85,16.8,16.8,279200.0,8.9594,8.9861,8.9594,8.9594,279200.0
2009-08-27 13:50:00,16.8,16.82,16.8,16.82,87400.0,8.9594,8.9701,8.9594,8.9701,87400.0
2009-08-27 13:55:00,16.82,16.84,16.81,16.81,165800.0,8.9701,8.9808,8.9648,8.9648,165800.0
2009-08-27 14:00:00,16.81,16.84,16.8,16.82,308300.0,8.9648,8.9808,8.9594,8.9701,308300.0
2009-08-27 14:05:00,16.82,16.83,16.81,16.82,131900.0,8.9701,8.9754,8.9648,8.9701,131900.0
2009-08-27 14:10:00,16.83,16.83,16.79,16.79,333500.0,8.9754,8.9754,8.9541,8.9541,333500.0
2009-08-27 14:15:00,16.8,16.82,16.79,16.8,321400.0,8.9594,8.9701,8.9541,8.9594,321400.0
2009-08-27 14:20:00,16.8,16.85,16.8,16.81,396600.0,8.9594,8.9861,8.9594,8.9648,396600.0
2009-08-27 14:25:00,16.82,16.83,16.81,16.82,120200.0,8.9701,8.9754,8.9648,8.9701,120200.0
2009-08-27 14:30:00,16.83,16.86,16.82,16.86,281500.0,8.9754,8.9914,8.9701,8.9914,281500.0
2009-08-27 14:35:00,16.86,16.88,16.85,16.88,307400.0,8.9914,9.0021,8.9861,9.0021,307400.0
2009-08-27 14:40:00,16.88,16.91,16.87,16.9,267000.0,9.0021,9.0181,8.9968,9.0128,267000.0
2009-08-27 14:45:00,16.91,16.91,16.87,16.89,398100.0,9.0181,9.0181,8.9968,9.0074,398100.0
2009-08-27 14:50:00,16.89,16.91,16.89,16.9,281800.0,9.0074,9.0181,9.0074,9.0128,281800.0
2009-08-27 14:55:00,16.91,16.91,16.87,16.88,550600.0,9.0181,9.0181,8.9968,9.0021,550600.0
2009-08-27 15:00:00,16.88,16.89,16.88,16.88,160200.0,9.0021,9.0074,9.0021,9.0021,160200.0
2009-08-27 15:05:00,16.88,16.9,16.88,16.89,237700.0,9.0021,9.0128,9.0021,9.0074,237700.0
2009-08-27 15:10:00,16.9,16.91,16.89,16.91,283500.0,9.0128,9.0181,9.0074,9.0181,283500.0
2009-08-27 15:15:00,16.91,16.91,16.9,16.9,137500.0,9.0181,9.0181,9.0128,9.0128,137500.0
2009-08-27 15:20:00,16.9,16.93,16.9,16.92,376600.0,9.0128,9.0287,9.0128,9.0234,376600.0
2009-08-27 15:25:00,16.92,16.93,16.88,16.89,880700.0,9.0234,9.0287,9.0021,9.0074,880700.0
2009-08-27 15:30:00,16.88,16.89,16.87,16.88,285400.0,9.0021,9.0074,8.9968,9.0021,285400.0
2009-08-27 15:35:00,16.88,16.9,16.87,16.9,271100.0,9.0021,9.0128,8.9968,9.0128,271100.0
2009-08-27 15:40:00,16.9,16.91,16.85,16.85,736500.0,9.0128,9.0181,8.9861,8.9861,736500.0
2009-08-27 15:45:00,16.86,16.86,16.84,16.86,519200.0,8.9914,8.9914,8.9808,8.9914,519200.0
2009-08-27 15:50:00,16.86,16.87,16.84,16.84,657000.0,8.9914,8.9968,8.9808,8.9808,657000.0
2009-08-27 15:55:00,16.85,16.87,16.83,16.86,1337700.0,8.9861,8.9968,8.9754,8.9914,1337700.0
2009-08-28 09:30:00,16.88,16.89,16.76,16.78,1310300.0,9.0021,9.0074,8.9381,8.9488,1310300.0
2009-08-28 09:35:00,16.78,16.84,16.76,16.81,524000.0,8.9488,8.9808,8.9381,8.9648,524000.0
2009-08-28 09:40:00,16.8,16.86,16.78,16.81,833600.0,8.9594,8.9914,8.9488,8.9648,833600.0
2009-08-28 09:45:00,16.81,16.85,16.78,16.82,543100.0,8.9648,8.9861,8.9488,8.9701,543100.0
2009-08-28 09:50:00,16.82,16.84,16.81,16.84,167600.0,8.9701,8.9808,8.9648,8.9808,167600.0
2009-08-28 09:55:00,16.83,16.85,16.77,16.78,762300.0,8.9754,8.9861,8.9434,8.9488,762300.0
2009-08-28 10:00:00,16.78,16.8,16.75,16.79,449800.0,8.9488,8.9594,8.9328,8.9541,449800.0
2009-08-28 10:05:00,16.79,16.81,16.77,16.78,502800.0,8.9541,8.9648,8.9434,8.9488,502800.0
2009-08-28 10:10:00,16.78,16.83,16.78,16.81,290900.0,8.9488,8.9754,8.9488,8.9648,290900.0
2009-08-28 10:15:00,16.82,16.83,16.8,16.82,283700.0,8.9701,8.9754,8.9594,8.9701,283700.0
2009-08-28 10:20:00,16.83,16.86,16.82,16.85,459300.0,8.9754,8.9914,8.9701,8.9861,459300.0
2009-08-28 10:25:00,16.85,16.86,16.79,16.81,279500.0,8.9861,8.9914,8.9541,8.9648,279500.0
2009-08-28 10:30:00,16.81,16.81,16.77,16.77,230400.0,8.9648,8.9648,8.9434,8.9434,230400.0
2009-08-28 10:35:00,16.77,16.83,16.76,16.82,474500.0,8.9434,8.9754,8.9381,8.9701,474500.0
2009-08-28 10:40:00,16.82,16.83,16.77,16.77,426400.0,8.9701,8.9754,8.9434,8.9434,426400.0
2009-08-28 10:45:00,16.78,16.78,16.77,16.77,169200.0,8.9488,8.9488,8.9434,8.9434,169200.0
2009-08-28 10:50:00,16.78,16.82,16.77,16.82,204000.0,8.9488,8.9701,8.9434,8.9701,204000.0
2009-08-28 10:55:00,16.82,16.82,16.79,16.81,207700.0,8.9701,8.9701,8.9541,8.9648,207700.0
2009-08-28 11:00:00,16.8,16.81,16.8,16.8,48900.0,8.9594,8.9648,8.9594,8.9594,48900.0
2009-08-28 11:05:00,16.8,16.84,16.8,16.81,220800.0,8.9594,8.9808,8.9594,8.9648,220800.0
2009-08-28 11:10:00,16.81,16.82,16.78,16.78,137200.0,8.9648,8.9701,8.9488,8.9488,137200.0
2009-08-28 11:15:00,16.78,16.79,16.78,16.79,94800.0,8.9488,8.9541,8.9488,8.9541,94800.0
2009-08-28 11:20:00,16.79,16.82,16.78,16.8,238800.0,8.9541,8.9701,8.9488,8.9594,238800.0
2009-08-28 11:25:00,16.81,16.81,16.78,16.78,122600.0,8.9648,8.9648,8.9488,8.9488,122600.0
2009-08-28 11:30:00,16.78,16.79,16.75,16.75,223300.0,8.9488,8.9541,8.9328,8.9328,223300.0
2009-08-28 11:35:00,16.76,16.77,16.75,16.75,264600.0,8.9381,8.9434,8.9328,8.9328,264600.0
2009-08-28 11:40:00,16.76,16.76,16.75,16.75,73500.0,8.9381,8.9381,8.9328,8.9328,73500.0
2009-08-28 11:45:00,16.75,16.8,16.75,16.78,922500.0,8.9328,8.9594,8.9328,8.9488,922500.0
2009-08-28 11:50:00,16.79,16.8,16.74,16.75,439000.0,8.9541,8.9594,8.9274,8.9328,439000.0
2009-08-28 11:55:00,16.75,16.77,16.74,16.74,420900.0,8.9328,8.9434,8.9274,8.9274,420900.0
2009-08-28 12:00:00,16.75,16.75,16.74,16.74,380700.0,8.9328,8.9328,8.9274,8.9274,380700.0
2009-08-28 12:05:00,16.75,16.75,16.74,16.75,95300.0,8.9328,8.9328,8.9274,8.9328,95300.0
2009-08-28 12:10:00,16.75,16.77,16.74,16.76,285000.0,8.9328,8.9434,8.9274,8.9381,285000.0
2009-08-28 12:15:00,16.77,16.77,16.7,16.72,440600.0,8.9434,8.9434,8.9061,8.9168,440600.0
2009-08-28 12:20:00,16.72,16.73,16.69,16.69,351000.0,8.9168,8.9221,8.9008,8.9008,351000.0
2009-08-28 12:25:00,16.69,16.7,16.66,16.67,501100.0,8.9008,8.9061,8.8848,8.8901,501100.0
2009-08-28 12:30:00,16.66,16.67,16.64,16.66,588000.0,8.8848,8.8901,8.8741,8.8848,588000.0
2009-08-28 12:35:00,16.64,16.68,16.64,16.68,432000.0,8.8741,8.8954,8.8741,8.8954,432000.0
2009-08-28 12:40:00,16.67,16.68,16.67,16.68,194100.0,8.8901,8.8954,8.8901,8.8954,194100.0
2009-08-28 12:45:00,16.68,16.68,16.67,16.67,218600.0,8.8954,8.8954,8.8901,8.8901,218600.0
2009-08-28 12:50:00,16.68,16.69,16.67,16.68,152900.0,8.8954,8.9008,8.8901,8.8954,152900.0
2009-08-28 12:55:00,16.69,16.69,16.68,16.69,134100.0,8.9008,8.9008,8.8954,8.9008,134100.0
2009-08-28 13:00:00,16.69,16.69,16.68,16.69,293800.0,8.9008,8.9008,8.8954,8.9008,293800.0
2009-08-28 13:05:00,16.69,16.71,16.68,16.7,913900.0,8.9008,8.9114,8.8954,8.9061,913900.0
2009-08-28 13:10:00,16.7,16.76,16.69,16.75,336900.0,8.9061,8.9381,8.9008,8.9328,336900.0
2009-08-28 13:15:00,16.76,16.78,16.74,16.75,562000.0,8.9381,8.9488,8.9274,8.9328,562000.0
2009-08-28 13:20:00,16.75,16.77,16.74,16.74,428200.0,8.9328,8.9434,8.9274,8.9274,428200.0
2009-08-28 13:25:00,16.75,16.75,16.74,16.74,84400.0,8.9328,8.9328,8.9274,8.9274,84400.0
2009-08-28 13:30:00,16.74,16.76,16.74,16.75,133700.0,8.9274,8.9381,8.9274,8.9328,133700.0
2009-08-28 13:35:00,16.76,16.79,16.75,16.78,260600.0,8.9381,8.9541,8.9328,8.9488,260600.0
2009-08-28 13:40:00,16.79,16.79,16.78,16.78,166800.0,8.9541,8.9541,8.9488,8.9488,166800.0
2009-08-28 13:45:00,16.78,16.79,16.75,16.75,308700.0,8.9488,8.9541,8.9328,8.9328,308700.0
2009-08-28 13:50:00,16.76,16.76,16.75,16.75,132200.0,8.9381,8.9381,8.9328,8.9328,132200.0
2009-08-28 13:55:00,16.76,16.77,16.74,16.75,252300.0,8.9381,8.9434,8.9274,8.9328,252300.0
2009-08-28 14:00:00,16.75,16.75,16.73,16.74,178600.0,8.9328,8.9328,8.9221,8.9274,178600.0
2009-08-28 14:05:00,16.74,16.76,16.73,16.76,154000.0,8.9274,8.9381,8.9221,8.9381,154000.0
2009-08-28 14:10:00,16.76,16.78,16.74,16.74,419900.0,8.9381,8.9488,8.9274,8.9274,419900.0
2009-08-28 14:15:00,16.75,16.78,16.74,16.77,530000.0,8.9328,8.9488,8.9274,8.9434,530000.0
2009-08-28 14:20:00,16.76,16.77,16.74,16.74,235200.0,8.9381,8.9434,8.9274,8.9274,235200.0
2009-08-28 14:25:00,16.75,16.75,16.74,16.75,195800.0,8.9328,8.9328,8.9274,8.9328,195800.0
2009-08-28 14:30:00,16.75,16.75,16.71,16.71,328500.0,8.9328,8.9328,8.9114,8.9114,328500.0
2009-08-28 14:35:00,16.71,16.73,16.71,16.72,271400.0,8.9114,8.9221,8.9114,8.9168,271400.0
2009-08-28 14:40:00,16.73,16.74,16.72,16.73,243800.0,8.9221,8.9274,8.9168,8.9221,243800.0
2009-08-28 14:45:00,16.73,16.76,16.73,16.76,210500.0,8.9221,8.9381,8.9221,8.9381,210500.0
2009-08-28 14:50:00,16.75,16.78,16.75,16.76,336200.0,8.9328,8.9488,8.9328,8.9381,336200.0
2009-08-28 14:55:00,16.77,16.78,16.76,16.77,253400.0,8.9434,8.9488,8.9381,8.9434,253400.0
2009-08-28 15:00:00,16.77,16.77,16.76,16.76,228800.0,8.9434,8.9434,8.9381,8.9381,228800.0
2009-08-28 15:05:00,16.77,16.77,16.76,16.76,163400.0,8.9434,8.9434,8.9381,8.9381,163400.0
2009-08-28 15:10:00,16.76,16.78,16.76,16.77,187300.0,8.9381,8.9488,8.9381,8.9434,187300.0
2009-08-28 15:15:00,16.77,16.8,16.77,16.79,524500.0,8.9434,8.9594,8.9434,8.9541,524500.0
2009-08-28 15:20:00,16.79,16.8,16.78,16.79,455600.0,8.9541,8.9594,8.9488,8.9541,455600.0
2009-08-28 15:25:00,16.8,16.81,16.79,16.8,570900.0,8.9594,8.9648,8.9541,8.9594,570900.0
2009-08-28 15:30:00,16.8,16.81,16.75,16.77,1015000.0,8.9594,8.9648,8.9328,8.9434,1015000.0
2009-08-28 15:35:00,16.77,16.8,16.77,16.77,595000.0,8.9434,8.9594,8.9434,8.9434,595000.0
2009-08-28 15:40:00,16.77,16.8,16.77,16.79,936400.0,8.9434,8.9594,8.9434,8.9541,936400.0
2009-08-28 15:45:00,16.79,16.8,16.76,16.8,1104500.0,8.9541,8.9594,8.9381,8.9594,1104500.0
2009-08-28 15:50:00,16.8,16.83,16.79,16.82,1073100.0,8.9594,8.9754,8.9541,8.9701,1073100.0
2009-08-28 15:55:00,16.82,16.83,16.81,16.82,1377300.0,8.9701,8.9754,8.9648,8.9701,1377300.0
2009-08-31 09:30:00,16.64,16.79,16.6,16.77,1025800.0,8.8741,8.9541,8.8528,8.9434,1025800.0
2009-08-31 09:35:00,16.78,16.83,16.76,16.78,573800.0,8.9488,8.9754,8.9381,8.9488,573800.0
2009-08-31 09:40:00,16.78,16.82,16.75,16.77,988200.0,8.9488,8.9701,8.9328,8.9434,988200.0
2009-08-31 09:45:00,16.76,16.8,16.72,16.73,847600.0,8.9381,8.9594,8.9168,8.9221,847600.0
2009-08-31 09:50:00,16.73,16.74,16.61,16.64,462800.0,8.9221,8.9274,8.8581,8.8741,462800.0
2009-08-31 09:55:00,16.64,16.65,16.6,16.63,383900.0,8.8741,8.8794,8.8528,8.8688,383900.0
2009-08-31 10:00:00,16.62,16.66,16.6,16.65,530100.0,8.8634,8.8848,8.8528,8.8794,530100.0
2009-08-31 10:05:00,16.66,16.68,16.63,16.68,304700.0,8.8848,8.8954,8.8688,8.8954,304700.0
2009-08-31 10:10:00,16.67,16.68,16.64,16.66,293200.0,8.8901,8.8954,8.8741,8.8848,293200.0
2009-08-31 10:15:00,16.66,16.67,16.62,16.63,283900.0,8.8848,8.8901,8.8634,8.8688,283900.0
2009-08-31 10:20:00,16.63,16.63,16.6,16.61,155600.0,8.8688,8.8688,8.8528,8.8581,155600.0
2009-08-31 10:25:00,16.61,16.63,16.56,16.59,988700.0,8.8581,8.8688,8.8314,8.8474,988700.0
2009-08-31 10:30:00,16.59,16.6,16.54,16.58,478500.0,8.8474,8.8528,8.8208,8.8421,478500.0
2009-08-31 10:35:00,16.58,16.6,16.55,16.59,247200.0,8.8421,8.8528,8.8261,8.8474,247200.0
2009-08-31 10:40:00,16.6,16.63,16.57,16.6,392100.0,8.8528,8.8688,8.8368,8.8528,392100.0
2009-08-31 10:45:00,16.59,16.63,16.59,16.6,354300.0,8.8474,8.8688,8.8474,8.8528,354300.0
2009-08-31 10:50:00,16.59,16.62,16.59,16.6,201000.0,8.8474,8.8634,8.8474,8.8528,201000.0
2009-08-31 10:55:00,16.59,16.6,16.58,16.58,168400.0,8.8474,8.8528,8.8421,8.8421,168400.0
2009-08-31 11:00:00,16.59,16.59,16.56,16.56,221900.0,8.8474,8.8474,8.8314,8.8314,221900.0
2009-08-31 11:05:00,16.57,16.57,16.56,16.57,110500.0,8.8368,8.8368,8.8314,8.8368,110500.0
2009-08-31 11:10:00,16.57,16.59,16.56,16.56,225000.0,8.8368,8.8474,8.8314,8.8314,225000.0
2009-08-31 11:15:00,16.56,16.57,16.55,16.56,126000.0,8.8314,8.8368,8.8261,8.8314,126000.0
2009-08-31 11:20:00,16.56,16.56,16.55,16.55,89500.0,8.8314,8.8314,8.8261,8.8261,89500.0
2009-08-31 11:25:00,16.56,16.56,16.55,16.56,118400.0,8.8314,8.8314,8.8261,8.8314,118400.0
2009-08-31 11:30:00,16.55,16.56,16.55,16.56,126700.0,8.8261,8.8314,8.8261,8.8314,126700.0
2009-08-31 11:35:00,16.56,16.61,16.55,16.6,329300.0,8.8314,8.8581,8.8261,8.8528,329300.0
2009-08-31 11:40:00,16.61,16.61,16.59,16.6,152400.0,8.8581,8.8581,8.8474,8.8528,152400.0
2009-08-31 11:45:00,16.6,16.61,16.59,16.6,251400.0,8.8528,8.8581,8.8474,8.8528,251400.0
2009-08-31 11:50:00,16.59,16.6,16.56,16.56,331400.0,8.8474,8.8528,8.8314,8.8314,331400.0
2009-08-31 11:55:00,16.57,16.57,16.55,16.55,135100.0,8.8368,8.8368,8.8261,8.8261,135100.0
2009-08-31 12:00:00,16.55,16.56,16.55,16.56,96600.0,8.8261,8.8314,8.8261,8.8314,96600.0
2009-08-31 12:05:00,16.55,16.56,16.55,16.56,67700.0,8.8261,8.8314,8.8261,8.8314,67700.0
2009-08-31 12:10:00,16.55,16.57,16.55,16.56,116700.0,8.8261,8.8368,8.8261,8.8314,116700.0
2009-08-31 12:15:00,16.56,16.57,16.55,16.55,152600.0,8.8314,8.8368,8.8261,8.8261,152600.0
2009-08-31 12:20:00,16.55,16.6,16.55,16.59,294500.0,8.8261,8.8528,8.8261,8.8474,294500.0
2009-08-31 12:25:00,16.59,16.6,16.58,16.58,316300.0,8.8474,8.8528,8.8421,8.8421,316300.0
2009-08-31 12:30:00,16.58,16.59,16.55,16.55,182700.0,8.8421,8.8474,8.8261,8.8261,182700.0
2009-08-31 12:35:00,16.55,16.56,16.52,16.53,212900.0,8.8261,8.8314,8.8101,8.8154,212900.0
2009-08-31 12:40:00,16.53,16.55,16.52,16.53,222500.0,8.8154,8.8261,8.8101,8.8154,222500.0
2009-08-31 12:45:00,16.53,16.53,16.51,16.52,104400.0,8.8154,8.8154,8.8048,8.8101,104400.0
2009-08-31 12:50:00,16.51,16.53,16.51,16.52,265600.0,8.8048,8.8154,8.8048,8.8101,265600.0
2009-08-31 12:55:00,16.52,16.54,16.51,16.53,602800.0,8.8101,8.8208,8.8048,8.8154,602800.0
2009-08-31 13:00:00,16.53,16.53,16.52,16.52,58300.0,8.8154,8.8154,8.8101,8.8101,58300.0
2009-08-31 13:05:00,16.53,16.53,16.52,16.52,57600.0,8.8154,8.8154,8.8101,8.8101,57600.0
2009-08-31 13:10:00,16.52,16.53,16.52,16.52,24800.0,8.8101,8.8154,8.8101,8.8101,24800.0
2009-08-31 13:15:00,16.53,16.53,16.51,16.51,205000.0,8.8154,8.8154,8.8048,8.8048,205000.0
2009-08-31 13:20:00,16.51,16.52,16.51,16.52,123300.0,8.8048,8.8101,8.8048,8.8101,123300.0
2009-08-31 13:25:00,16.52,16.52,16.51,16.52,124600.0,8.8101,8.8101,8.8048,8.8101,124600.0
2009-08-31 13:30:00,16.52,16.53,16.51,16.53,232600.0,8.8101,8.8154,8.8048,8.8154,232600.0
2009-08-31 13:35:00,16.52,16.56,16.52,16.56,470200.0,8.8101,8.8314,8.8101,8.8314,470200.0
2009-08-31 13:40:00,16.56,16.56,16.53,16.54,316500.0,8.8314,8.8314,8.8154,8.8208,316500.0
2009-08-31 13:45:00,16.54,16.54,16.53,16.54,56900.0,8.8208,8.8208,8.8154,8.8208,56900.0
2009-08-31 13:50:00,16.53,16.56,16.53,16.54,354000.0,8.8154,8.8314,8.8154,8.8208,354000.0
2009-08-31 13:55:00,16.54,16.56,16.54,16.55,131700.0,8.8208,8.8314,8.8208,8.8261,131700.0
2009-08-31 14:00:00,16.55,16.56,16.54,16.54,239300.0,8.8261,8.8314,8.8208,8.8208,239300.0
2009-08-31 14:05:00,16.54,16.55,16.54,16.55,65700.0,8.8208,8.8261,8.8208,8.8261,65700.0
2009-08-31 14:10:00,16.55,16.55,16.54,16.55,222700.0,8.8261,8.8261,8.8208,8.8261,222700.0
2009-08-31 14:15:00,16.55,16.55,16.54,16.55,100500.0,8.8261,8.8261,8.8208,8.8261,100500.0
2009-08-31 14:20:00,16.55,16.56,16.54,16.55,671900.0,8.8261,8.8314,8.8208,8.8261,671900.0
2009-08-31 14:25:00,16.54,16.56,16.52,16.55,540000.0,8.8208,8.8314,8.8101,8.8261,540000.0
2009-08-31 14:30:00,16.55,16.55,16.54,16.55,234000.0,8.8261,8.8261,8.8208,8.8261,234000.0
2009-08-31 14:35:00,16.55,16.57,16.53,16.56,607600.0,8.8261,8.8368,8.8154,8.8314,607600.0
2009-08-31 14:40:00,16.56,16.58,16.54,16.55,380800.0,8.8314,8.8421,8.8208,8.8261,380800.0
2009-08-31 14:45:00,16.54,16.57,16.54,16.57,202900.0,8.8208,8.8368,8.8208,8.8368,202900.0
2009-08-31 14:50:00,16.56,16.58,16.55,16.57,544200.0,8.8314,8.8421,8.8261,8.8368,544200.0
2009-08-31 14:55:00,16.57,16.58,16.56,16.57,268500.0,8.8368,8.8421,8.8314,8.8368,268500.0
2009-08-31 15:00:00,16.56,16.58,16.56,16.58,294900.0,8.8314,8.8421,8.8314,8.8421,294900.0
2009-08-31 15:05:00,16.58,16.6,16.57,16.59,459900.0,8.8421,8.8528,8.8368,8.8474,459900.0
2009-08-31 15:10:00,16.59,16.61,16.59,16.6,416000.0,8.8474,8.8581,8.8474,8.8528,416000.0
2009-08-31 15:15:00,16.59,16.62,16.59,16.62,572200.0,8.8474,8.8634,8.8474,8.8634,572200.0
2009-08-31 15:20:00,16.62,16.64,16.61,16.62,673300.0,8.8634,8.8741,8.8581,8.8634,673300.0
2009-08-31 15:25:00,16.63,16.63,16.58,16.6,1224800.0,8.8688,8.8688,8.8421,8.8528,1224800.0
2009-08-31 15:30:00,16.6,16.61,16.57,16.59,770800.0,8.8528,8.8581,8.8368,8.8474,770800.0
2009-08-31 15:35:00,16.59,16.62,16.58,16.62,752900.0,8.8474,8.8634,8.8421,8.8634,752900.0
2009-08-31 15:40:00,16.61,16.64,16.6,16.63,962500.0,8.8581,8.8741,8.8528,8.8688,962500.0
2009-08-31 15:45:00,16.62,16.66,16.62,16.65,736500.0,8.8634,8.8848,8.8634,8.8794,736500.0
2009-08-31 15:50:00,16.65,16.67,16.65,16.67,838000.0,8.8794,8.8901,8.8794,8.8901,838000.0
2009-08-31 15:55:00,16.67,16.71,16.65,16.69,2766700.0,8.8901,8.9114,8.8794,8.9008,2766700.0
2009-09-01 09:30:00,16.54,16.59,16.52,16.56,721600.0,8.8208,8.8474,8.8101,8.8314,721600.0
2009-09-01 09:35:00,16.57,16.57,16.45,16.46,656000.0,8.8368,8.8368,8.7728,8.7781,656000.0
2009-09-01 09:40:00,16.47,16.57,16.46,16.56,629700.0,8.7834,8.8368,8.7781,8.8314,629700.0
2009-09-01 09:45:00,16.57,16.6,16.55,16.58,430900.0,8.8368,8.8528,8.8261,8.8421,430900.0
2009-09-01 09:50:00,16.58,16.7,16.58,16.67,994800.0,8.8421,8.9061,8.8421,8.8901,994800.0
2009-09-01 09:55:00,16.67,16.67,16.62,16.65,654900.0,8.8901,8.8901,8.8634,8.8794,654900.0
2009-09-01 10:00:00,16.65,16.72,16.61,16.67,690800.0,8.8794,8.9168,8.8581,8.8901,690800.0
2009-09-01 10:05:00,16.67,16.7,16.64,16.7,737500.0,8.8901,8.9061,8.8741,8.9061,737500.0
2009-09-01 10:10:00,16.7,16.71,16.65,16.65,766300.0,8.9061,8.9114,8.8794,8.8794,766300.0
2009-09-01 10:15:00,16.65,16.69,16.62,16.63,653900.0,8.8794,8.9008,8.8634,8.8688,653900.0
2009-09-01 10:20:00,16.63,16.63,16.6,16.61,298800.0,8.8688,8.8688,8.8528,8.8581,298800.0
2009-09-01 10:25:00,16.6,16.62,16.56,16.58,724600.0,8.8528,8.8634,8.8314,8.8421,724600.0
2009-09-01 10:30:00,16.57,16.62,16.56,16.58,627300.0,8.8368,8.8634,8.8314,8.8421,627300.0
2009-09-01 10:35:00,16.59,16.62,16.58,16.62,185000.0,8.8474,8.8634,8.8421,8.8634,185000.0
2009-09-01 10:40:00,16.62,16.63,16.59,16.6,292700.0,8.8634,8.8688,8.8474,8.8528,292700.0
2009-09-01 10:45:00,16.6,16.61,16.57,16.58,181700.0,8.8528,8.8581,8.8368,8.8421,181700.0
2009-09-01 10:50:00,16.57,16.59,16.57,16.59,148900.0,8.8368,8.8474,8.8368,8.8474,148900.0
2009-09-01 10:55:00,16.59,16.59,16.58,16.58,99000.0,8.8474,8.8474,8.8421,8.8421,99000.0
2009-09-01 11:00:00,16.58,16.6,16.56,16.57,341000.0,8.8421,8.8528,8.8314,8.8368,341000.0
2009-09-01 11:05:00,16.57,16.58,16.55,16.55,303400.0,8.8368,8.8421,8.8261,8.8261,303400.0
2009-09-01 11:10:00,16.56,16.56,16.49,16.51,400000.0,8.8314,8.8314,8.7941,8.8048,400000.0
2009-09-01 11:15:00,16.5,16.5,16.44,16.46,699400.0,8.7994,8.7994,8.7674,8.7781,699400.0
2009-09-01 11:20:00,16.46,16.47,16.38,16.4,751100.0,8.7781,8.7834,8.7354,8.7461,751100.0
2009-09-01 11:25:00,16.4,16.41,16.36,16.37,586400.0,8.7461,8.7514,8.7248,8.7301,586400.0
2009-09-01 11:30:00,16.36,16.39,16.34,16.35,656500.0,8.7248,8.7408,8.7141,8.7194,656500.0
2009-09-01 11:35:00,16.35,16.36,16.29,16.34,696300.0,8.7194,8.7248,8.6874,8.7141,696300.0
2009-09-01 11:40:00,16.34,16.37,16.31,16.31,367100.0,8.7141,8.7301,8.6981,8.6981,367100.0
2009-09-01 11:45:00,16.31,16.33,16.29,16.3,487600.0,8.6981,8.7088,8.6874,8.6928,487600.0
2009-09-01 11:50:00,16.29,16.32,16.29,16.3,307200.0,8.6874,8.7034,8.6874,8.6928,307200.0
2009-09-01 11:55:00,16.3,16.32,16.29,16.3,423600.0,8.6928,8.7034,8.6874,8.6928,423600.0
2009-09-01 12:00:00,16.3,16.36,16.3,16.36,295300.0,8.6928,8.7248,8.6928,8.7248,295300.0
2009-09-01 12:05:00,16.36,16.4,16.33,16.4,390000.0,8.7248,8.7461,8.7088,8.7461,390000.0
2009-09-01 12:10:00,16.4,16.41,16.35,16.35,371300.0,8.7461,8.7514,8.7194,8.7194,371300.0
2009-09-01 12:15:00,16.35,16.36,16.31,16.32,451500.0,8.7194,8.7248,8.6981,8.7034,451500.0
2009-09-01 12:20:00,16.31,16.33,16.27,16.31,742600.0,8.6981,8.7088,8.6768,8.6981,742600.0
2009-09-01 12:25:00,16.31,16.34,16.29,16.29,271300.0,8.6981,8.7141,8.6874,8.6874,271300.0
2009-09-01 12:30:00,16.29,16.31,16.27,16.28,332600.0,8.6874,8.6981,8.6768,8.6821,332600.0
2009-09-01 12:35:00,16.28,16.29,16.25,16.25,448500.0,8.6821,8.6874,8.6661,8.6661,448500.0
2009-09-01 12:40:00,16.25,16.29,16.25,16.28,978500.0,8.6661,8.6874,8.6661,8.6821,978500.0
2009-09-01 12:45:00,16.29,16.3,16.27,16.28,895400.0,8.6874,8.6928,8.6768,8.6821,895400.0
2009-09-01 12:50:00,16.28,16.29,16.28,16.28,149500.0,8.6821,8.6874,8.6821,8.6821,149500.0
2009-09-01 12:55:00,16.28,16.3,16.28,16.29,176200.0,8.6821,8.6928,8.6821,8.6874,176200.0
2009-09-01 13:00:00,16.29,16.33,16.29,16.33,534300.0,8.6874,8.7088,8.6874,8.7088,534300.0
2009-09-01 13:05:00,16.33,16.34,16.28,16.31,517700.0,8.7088,8.7141,8.6821,8.6981,517700.0
2009-09-01 13:10:00,16.3,16.34,16.3,16.33,281400.0,8.6928,8.7141,8.6928,8.7088,281400.0
2009-09-01 13:15:00,16.33,16.34,16.32,16.33,115200.0,8.7088,8.7141,8.7034,8.7088,115200.0
2009-09-01 13:20:00,16.32,16.33,16.32,16.32,56400.0,8.7034,8.7088,8.7034,8.7034,56400.0
2009-09-01 13:25:00,16.32,16.36,16.32,16.35,198000.0,8.7034,8.7248,8.7034,8.7194,198000.0
2009-09-01 13:30:00,16.36,16.36,16.32,16.35,540700.0,8.7248,8.7248,8.7034,8.7194,540700.0
2009-09-01 13:35:00,16.34,16.4,16.34,16.38,601700.0,8.7141,8.7461,8.7141,8.7354,601700.0
2009-09-01 13:40:00,16.39,16.4,16.37,16.37,190500.0,8.7408,8.7461,8.7301,8.7301,190500.0
2009-09-01 13:45:00,16.37,16.39,16.37,16.37,278500.0,8.7301,8.7408,8.7301,8.7301,278500.0
2009-09-01 13:50:00,16.37,16.39,16.35,16.36,477900.0,8.7301,8.7408,8.7194,8.7248,477900.0
2009-09-01 13:55:00,16.36,16.36,16.35,16.36,81200.0,8.7248,8.7248,8.7194,8.7248,81200.0
2009-09-01 14:00:00,16.36,16.38,16.33,16.35,337000.0,8.7248,8.7354,8.7088,8.7194,337000.0
2009-09-01 14:05:00,16.35,16.36,16.34,16.35,134400.0,8.7194,8.7248,8.7141,8.7194,134400.0
2009-09-01 14:10:00,16.36,16.37,16.35,16.36,285100.0,8.7248,8.7301,8.7194,8.7248,285100.0
2009-09-01 14:15:00,16.36,16.37,16.33,16.33,303900.0,8.7248,8.7301,8.7088,8.7088,303900.0
2009-09-01 14:20:00,16.33,16.34,16.32,16.33,192700.0,8.7088,8.7141,8.7034,8.7088,192700.0
2009-09-01 14:25:00,16.34,16.35,16.32,16.34,194200.0,8.7141,8.7194,8.7034,8.7141,194200.0
2009-09-01 14:30:00,16.34,16.35,16.33,16.35,305700.0,8.7141,8.7194,8.7088,8.7194,305700.0
2009-09-01 14:35:00,16.35,16.35,16.34,16.35,98600.0,8.7194,8.7194,8.7141,8.7194,98600.0
2009-09-01 14:40:00,16.35,16.35,16.32,16.32,334700.0,8.7194,8.7194,8.7034,8.7034,334700.0
2009-09-01 14:45:00,16.33,16.35,16.32,16.34,164400.0,8.7088,8.7194,8.7034,8.7141,164400.0
2009-09-01 14:50:00,16.34,16.36,16.33,16.35,259000.0,8.7141,8.7248,8.7088,8.7194,259000.0
2009-09-01 14:55:00,16.36,16.38,16.35,16.35,365300.0,8.7248,8.7354,8.7194,8.7194,365300.0
2009-09-01 15:00:00,16.36,16.36,16.34,16.36,347900.0,8.7248,8.7248,8.7141,8.7248,347900.0
2009-09-01 15:05:00,16.35,16.37,16.34,16.35,338100.0,8.7194,8.7301,8.7141,8.7194,338100.0
2009-09-01 15:10:00,16.35,16.4,16.35,16.4,419300.0,8.7194,8.7461,8.7194,8.7461,419300.0
2009-09-01 15:15:00,16.39,16.4,16.37,16.38,426200.0,8.7408,8.7461,8.7301,8.7354,426200.0
2009-09-01 15:20:00,16.38,16.39,16.36,16.36,274600.0,8.7354,8.7408,8.7248,8.7248,274600.0
2009-09-01 15:25:00,16.37,16.37,16.32,16.32,853800.0,8.7301,8.7301,8.7034,8.7034,853800.0
2009-09-01 15:30:00,16.32,16.34,16.32,16.33,568000.0,8.7034,8.7141,8.7034,8.7088,568000.0
2009-09-01 15:35:00,16.33,16.38,16.33,16.37,272900.0,8.7088,8.7354,8.7088,8.7301,272900.0
2009-09-01 15:40:00,16.38,16.38,16.35,16.35,784800.0,8.7354,8.7354,8.7194,8.7194,784800.0
2009-09-01 15:45:00,16.35,16.36,16.31,16.34,1038200.0,8.7194,8.7248,8.6981,8.7141,1038200.0
2009-09-01 15:50:00,16.33,16.4,16.33,16.4,712200.0,8.7088,8.7461,8.7088,8.7461,712200.0
2009-09-01 15:55:00,16.4,16.41,16.36,16.36,1476700.0,8.7461,8.7514,8.7248,8.7248,1476700.0
2009-09-02 09:30:00,16.35,16.42,16.26,16.41,1702500.0,8.7194,8.7568,8.6714,8.7514,1702500.0
2009-09-02 09:35:00,16.41,16.46,16.37,16.4,1327400.0,8.7514,8.7781,8.7301,8.7461,1327400.0
2009-09-02 09:40:00,16.4,16.47,16.38,16.45,1351700.0,8.7461,8.7834,8.7354,8.7728,1351700.0
2009-09-02 09:45:00,16.45,16.5,16.44,16.46,2138600.0,8.7728,8.7994,8.7674,8.7781,2138600.0
2009-09-02 09:50:00,16.46,16.48,16.39,16.46,1128900.0,8.7781,8.7888,8.7408,8.7781,1128900.0
2009-09-02 09:55:00,16.45,16.48,16.43,16.44,821700.0,8.7728,8.7888,8.7621,8.7674,821700.0
2009-09-02 10:00:00,16.43,16.44,16.37,16.37,800800.0,8.7621,8.7674,8.7301,8.7301,800800.0
2009-09-02 10:05:00,16.37,16.4,16.36,16.38,1011600.0,8.7301,8.7461,8.7248,8.7354,1011600.0
2009-09-02 10:10:00,16.38,16.4,16.35,16.38,395700.0,8.7354,8.7461,8.7194,8.7354,395700.0
2009-09-02 10:15:00,16.37,16.39,16.35,16.38,519600.0,8.7301,8.7408,8.7194,8.7354,519600.0
2009-09-02 10:20:00,16.38,16.4,16.35,16.37,452100.0,8.7354,8.7461,8.7194,8.7301,452100.0
2009-09-02 10:25:00,16.36,16.4,16.36,16.4,566100.0,8.7248,8.7461,8.7248,8.7461,566100.0
2009-09-02 10:30:00,16.4,16.4,16.4,16.4,0.0,8.7461,8.7461,8.7461,8.7461,0.0
2009-09-02 10:35:00,16.4,16.4,16.4,16.4,0.0,8.7461,8.7461,8.7461,8.7461,0.0
2009-09-02 10:40:00,16.39,16.41,16.3,16.34,1742600.0,8.7408,8.7514,8.6928,8.7141,1742600.0
2009-09-02 10:45:00,16.34,16.39,16.33,16.34,491200.0,8.7141,8.7408,8.7088,8.7141,491200.0
2009-09-02 10:50:00,16.34,16.36,16.31,16.34,776900.0,8.7141,8.7248,8.6981,8.7141,776900.0
2009-09-02 10:55:00,16.34,16.36,16.33,16.34,532600.0,8.7141,8.7248,8.7088,8.7141,532600.0
2009-09-02 11:00:00,16.34,16.36,16.29,16.29,584000.0,8.7141,8.7248,8.6874,8.6874,584000.0
2009-09-02 11:05:00,16.29,16.3,16.24,16.24,1136300.0,8.6874,8.6928,8.6608,8.6608,1136300.0
2009-09-02 11:10:00,16.23,16.24,16.14,16.14,1409300.0,8.6554,8.6608,8.6074,8.6074,1409300.0
2009-09-02 11:15:00,16.14,16.22,16.13,16.2,924200.0,8.6074,8.6501,8.6021,8.6394,924200.0
2009-09-02 11:20:00,16.19,16.22,16.19,16.21,549900.0,8.6341,8.6501,8.6341,8.6448,549900.0
2009-09-02 11:25:00,16.21,16.23,16.19,16.22,386700.0,8.6448,8.6554,8.6341,8.6501,386700.0
2009-09-02 11:30:00,16.22,16.27,16.22,16.27,438100.0,8.6501,8.6768,8.6501,8.6768,438100.0
2009-09-02 11:35:00,16.27,16.27,16.24,16.25,148200.0,8.6768,8.6768,8.6608,8.6661,148200.0
2009-09-02 11:40:00,16.25,16.26,16.21,16.21,226200.0,8.6661,8.6714,8.6448,8.6448,226200.0
2009-09-02 11:45:00,16.21,16.22,16.2,16.21,183600.0,8.6448,8.6501,8.6394,8.6448,183600.0
2009-09-02 11:50:00,16.21,16.26,16.21,16.24,247800.0,8.6448,8.6714,8.6448,8.6608,247800.0
2009-09-02 11:55:00,16.24,16.24,16.21,16.21,115000.0,8.6608,8.6608,8.6448,8.6448,115000.0
2009-09-02 12:00:00,16.21,16.23,16.21,16.22,210400.0,8.6448,8.6554,8.6448,8.6501,210400.0
2009-09-02 12:05:00,16.22,16.23,16.21,16.22,87600.0,8.6501,8.6554,8.6448,8.6501,87600.0
2009-09-02 12:10:00,16.22,16.24,16.21,16.23,376200.0,8.6501,8.6608,8.6448,8.6554,376200.0
2009-09-02 12:15:00,16.24,16.26,16.23,16.24,486800.0,8.6608,8.6714,8.6554,8.6608,486800.0
2009-09-02 12:20:00,16.25,16.28,16.25,16.27,220000.0,8.6661,8.6821,8.6661,8.6768,220000.0
2009-09-02 12:25:00,16.27,16.28,16.26,16.26,246700.0,8.6768,8.6821,8.6714,8.6714,246700.0
2009-09-02 12:30:00,16.26,16.27,16.22,16.23,288700.0,8.6714,8.6768,8.6501,8.6554,288700.0
2009-09-02 12:35:00,16.23,16.23,16.19,16.19,253800.0,8.6554,8.6554,8.6341,8.6341,253800.0
2009-09-02 12:40:00,16.19,16.2,16.18,16.18,213000.0,8.6341,8.6394,8.6288,8.6288,213000.0
2009-09-02 12:45:00,16.19,16.19,16.18,16.18,99000.0,8.6341,8.6341,8.6288,8.6288,99000.0
2009-09-02 12:50:00,16.19,16.21,16.18,16.2,267800.0,8.6341,8.6448,8.6288,8.6394,267800.0
2009-09-02 12:55:00,16.2,16.22,16.2,16.22,232600.0,8.6394,8.6501,8.6394,8.6501,232600.0
2009-09-02 13:00:00,16.21,16.24,16.21,16.23,212800.0,8.6448,8.6608,8.6448,8.6554,212800.0
2009-09-02 13:05:00,16.23,16.24,16.21,16.21,248100.0,8.6554,8.6608,8.6448,8.6448,248100.0
2009-09-02 13:10:00,16.22,16.22,16.21,16.21,116300.0,8.6501,8.6501,8.6448,8.6448,116300.0
2009-09-02 13:15:00,16.21,16.28,16.21,16.28,327300.0,8.6448,8.6821,8.6448,8.6821,327300.0
2009-09-02 13:20:00,16.27,16.29,16.27,16.28,139800.0,8.6768,8.6874,8.6768,8.6821,139800.0
2009-09-02 13:25:00,16.29,16.3,16.27,16.27,446000.0,8.6874,8.6928,8.6768,8.6768,446000.0
2009-09-02 13:30:00,16.27,16.28,16.25,16.25,120900.0,8.6768,8.6821,8.6661,8.6661,120900.0
2009-09-02 13:35:00,16.25,16.26,16.25,16.26,110100.0,8.6661,8.6714,8.6661,8.6714,110100.0
2009-09-02 13:40:00,16.25,16.26,16.24,16.25,278700.0,8.6661,8.6714,8.6608,8.6661,278700.0
2009-09-02 13:45:00,16.25,16.25,16.24,16.25,145000.0,8.6661,8.6661,8.6608,8.6661,145000.0
2009-09-02 13:50:00,16.25,16.25,16.22,16.22,139900.0,8.6661,8.6661,8.6501,8.6501,139900.0
2009-09-02 13:55:00,16.22,16.23,16.21,16.21,138600.0,8.6501,8.6554,8.6448,8.6448,138600.0
2009-09-02 14:00:00,16.22,16.24,16.22,16.23,246000.0,8.6501,8.6608,8.6501,8.6554,246000.0
2009-09-02 14:05:00,16.23,16.25,16.21,16.24,743600.0,8.6554,8.6661,8.6448,8.6608,743600.0
2009-09-02 14:10:00,16.24,16.26,16.24,16.25,164500.0,8.6608,8.6714,8.6608,8.6661,164500.0
2009-09-02 14:15:00,16.26,16.26,16.23,16.23,157500.0,8.6714,8.6714,8.6554,8.6554,157500.0
2009-09-02 14:20:00,16.23,16.24,16.23,16.23,69500.0,8.6554,8.6608,8.6554,8.6554,69500.0
2009-09-02 14:25:00,16.24,16.26,16.23,16.26,158100.0,8.6608,8.6714,8.6554,8.6714,158100.0
2009-09-02 14:30:00,16.26,16.31,16.24,16.31,455700.0,8.6714,8.6981,8.6608,8.6981,455700.0
2009-09-02 14:35:00,16.3,16.33,16.29,16.3,362900.0,8.6928,8.7088,8.6874,8.6928,362900.0
2009-09-02 14:40:00,16.29,16.32,16.28,16.3,316800.0,8.6874,8.7034,8.6821,8.6928,316800.0
2009-09-02 14:45:00,16.31,16.31,16.29,16.3,246100.0,8.6981,8.6981,8.6874,8.6928,246100.0
2009-09-02 14:50:00,16.3,16.3,16.29,16.3,105500.0,8.6928,8.6928,8.6874,8.6928,105500.0
2009-09-02 14:55:00,16.3,16.32,16.28,16.3,598400.0,8.6928,8.7034,8.6821,8.6928,598400.0
2009-09-02 15:00:00,16.29,16.31,16.28,16.28,232200.0,8.6874,8.6981,8.6821,8.6821,232200.0
2009-09-02 15:05:00,16.28,16.31,16.28,16.29,261000.0,8.6821,8.6981,8.6821,8.6874,261000.0
2009-09-02 15:10:00,16.3,16.32,16.29,16.31,367300.0,8.6928,8.7034,8.6874,8.6981,367300.0
2009-09-02 15:15:00,16.31,16.34,16.3,16.33,199400.0,8.6981,8.7141,8.6928,8.7088,199400.0
2009-09-02 15:20:00,16.33,16.34,16.32,16.32,236400.0,8.7088,8.7141,8.7034,8.7034,236400.0
2009-09-02 15:25:00,16.32,16.34,16.32,16.33,257800.0,8.7034,8.7141,8.7034,8.7088,257800.0
2009-09-02 15:30:00,16.34,16.35,16.33,16.35,295800.0,8.7141,8.7194,8.7088,8.7194,295800.0
2009-09-02 15:35:00,16.34,16.37,16.34,16.36,398600.0,8.7141,8.7301,8.7141,8.7248,398600.0
2009-09-02 15:40:00,16.36,16.38,16.32,16.35,816400.0,8.7248,8.7354,8.7034,8.7194,816400.0
2009-09-02 15:45:00,16.35,16.36,16.32,16.32,752500.0,8.7194,8.7248,8.7034,8.7034,752500.0
2009-09-02 15:50:00,16.33,16.34,16.29,16.29,684600.0,8.7088,8.7141,8.6874,8.6874,684600.0
2009-09-02 15:55:00,16.29,16.3,16.24,16.26,1801600.0,8.6874,8.6928,8.6608,8.6714,1801600.0
2009-09-03 09:30:00,16.05,16.13,16.03,16.08,1511800.0,8.5594,8.6021,8.5488,8.5754,1511800.0
2009-09-03 09:35:00,16.08,16.1,16.04,16.05,1056600.0,8.5754,8.5861,8.5541,8.5594,1056600.0
2009-09-03 09:40:00,16.05,16.07,16.01,16.05,1375200.0,8.5594,8.5701,8.5381,8.5594,1375200.0
2009-09-03 09:45:00,16.05,16.07,16.02,16.07,889800.0,8.5594,8.5701,8.5434,8.5701,889800.0
2009-09-03 09:50:00,16.06,16.11,16.05,16.1,1330300.0,8.5648,8.5914,8.5594,8.5861,1330300.0
2009-09-03 09:55:00,16.1,16.14,16.09,16.13,882400.0,8.5861,8.6074,8.5808,8.6021,882400.0
2009-09-03 10:00:00,16.13,16.22,16.1,16.1,1585100.0,8.6021,8.6501,8.5861,8.5861,1585100.0
2009-09-03 10:05:00,16.1,16.14,16.07,16.11,664500.0,8.5861,8.6074,8.5701,8.5914,664500.0
2009-09-03 10:10:00,16.1,16.11,16.06,16.08,602500.0,8.5861,8.5914,8.5648,8.5754,602500.0
2009-09-03 10:15:00,16.08,16.09,16.04,16.07,508700.0,8.5754,8.5808,8.5541,8.5701,508700.0
2009-09-03 10:20:00,16.07,16.11,16.03,16.06,675000.0,8.5701,8.5914,8.5488,8.5648,675000.0
2009-09-03 10:25:00,16.07,16.08,16.04,16.07,255300.0,8.5701,8.5754,8.5541,8.5701,255300.0
2009-09-03 10:30:00,16.07,16.08,16.05,16.06,379500.0,8.5701,8.5754,8.5594,8.5648,379500.0
2009-09-03 10:35:00,16.06,16.07,16.05,16.06,313900.0,8.5648,8.5701,8.5594,8.5648,313900.0
2009-09-03 10:40:00,16.07,16.08,16.05,16.06,306900.0,8.5701,8.5754,8.5594,8.5648,306900.0
2009-09-03 10:45:00,16.06,16.08,16.05,16.07,390700.0,8.5648,8.5754,8.5594,8.5701,390700.0
2009-09-03 10:50:00,16.06,16.08,16.05,16.06,296500.0,8.5648,8.5754,8.5594,8.5648,296500.0
2009-09-03 10:55:00,16.07,16.07,16.05,16.05,226100.0,8.5701,8.5701,8.5594,8.5594,226100.0
2009-09-03 11:00:00,16.06,16.11,16.05,16.09,356500.0,8.5648,8.5914,8.5594,8.5808,356500.0
2009-09-03 11:05:00,16.1,16.11,16.09,16.09,234300.0,8.5861,8.5914,8.5808,8.5808,234300.0
2009-09-03 11:10:00,16.09,16.1,16.09,16.09,157800.0,8.5808,8.5861,8.5808,8.5808,157800.0
2009-09-03 11:15:00,16.09,16.1,16.07,16.08,309600.0,8.5808,8.5861,8.5701,8.5754,309600.0
2009-09-03 11:20:00,16.08,16.09,16.05,16.06,238800.0,8.5754,8.5808,8.5594,8.5648,238800.0
2009-09-03 11:25:00,16.05,16.05,16.02,16.03,546100.0,8.5594,8.5594,8.5434,8.5488,546100.0
2009-09-03 11:30:00,16.03,16.06,16.02,16.06,196100.0,8.5488,8.5648,8.5434,8.5648,196100.0
2009-09-03 11:35:00,16.06,16.07,16.05,16.06,201300.0,8.5648,8.5701,8.5594,8.5648,201300.0
2009-09-03 11:40:00,16.05,16.06,16.05,16.06,77200.0,8.5594,8.5648,8.5594,8.5648,77200.0
2009-09-03 11:45:00,16.06,16.06,16.05,16.05,122300.0,8.5648,8.5648,8.5594,8.5594,122300.0
2009-09-03 11:50:00,16.06,16.06,16.03,16.03,320300.0,8.5648,8.5648,8.5488,8.5488,320300.0
2009-09-03 11:55:00,16.04,16.06,16.03,16.05,209900.0,8.5541,8.5648,8.5488,8.5594,209900.0
2009-09-03 12:00:00,16.06,16.06,16.03,16.03,220100.0,8.5648,8.5648,8.5488,8.5488,220100.0
2009-09-03 12:05:00,16.03,16.05,16.03,16.03,145700.0,8.5488,8.5594,8.5488,8.5488,145700.0
2009-09-03 12:10:00,16.03,16.04,16.01,16.01,371100.0,8.5488,8.5541,8.5381,8.5381,371100.0
2009-09-03 12:15:00,16.01,16.02,16.01,16.02,120200.0,8.5381,8.5434,8.5381,8.5434,120200.0
2009-09-03 12:20:00,16.01,16.02,16.01,16.01,183600.0,8.5381,8.5434,8.5381,8.5381,183600.0
2009-09-03 12:25:00,16.01,16.02,16.01,16.01,169500.0,8.5381,8.5434,8.5381,8.5381,169500.0
2009-09-03 12:30:00,16.02,16.02,16.0,16.0,261700.0,8.5434,8.5434,8.5328,8.5328,261700.0
2009-09-03 12:35:00,16.0,16.02,16.0,16.0,202100.0,8.5328,8.5434,8.5328,8.5328,202100.0
2009-09-03 12:40:00,16.01,16.01,16.0,16.0,63600.0,8.5381,8.5381,8.5328,8.5328,63600.0
2009-09-03 12:45:00,16.01,16.01,16.0,16.0,162000.0,8.5381,8.5381,8.5328,8.5328,162000.0
2009-09-03 12:50:00,16.01,16.02,16.0,16.01,274700.0,8.5381,8.5434,8.5328,8.5381,274700.0
2009-09-03 12:55:00,16.01,16.02,15.97,15.98,810700.0,8.5381,8.5434,8.5168,8.5221,810700.0
2009-09-03 13:00:00,15.98,16.0,15.97,16.0,262400.0,8.5221,8.5328,8.5168,8.5328,262400.0
2009-09-03 13:05:00,16.0,16.0,15.97,15.98,180100.0,8.5328,8.5328,8.5168,8.5221,180100.0
2009-09-03 13:10:00,15.98,15.99,15.97,15.99,349000.0,8.5221,8.5274,8.5168,8.5274,349000.0
2009-09-03 13:15:00,15.98,15.99,15.98,15.98,78900.0,8.5221,8.5274,8.5221,8.5221,78900.0
2009-09-03 13:20:00,15.99,16.03,15.98,16.02,421200.0,8.5274,8.5488,8.5221,8.5434,421200.0
2009-09-03 13:25:00,16.03,16.04,16.01,16.01,513000.0,8.5488,8.5541,8.5381,8.5381,513000.0
2009-09-03 13:30:00,16.02,16.02,15.99,15.99,254700.0,8.5434,8.5434,8.5274,8.5274,254700.0
2009-09-03 13:35:00,15.99,16.02,15.98,16.02,390600.0,8.5274,8.5434,8.5221,8.5434,390600.0
2009-09-03 13:40:00,16.01,16.03,16.0,16.0,467900.0,8.5381,8.5488,8.5328,8.5328,467900.0
2009-09-03 13:45:00,16.01,16.01,15.99,16.0,125800.0,8.5381,8.5381,8.5274,8.5328,125800.0
2009-09-03 13:50:00,16.0,16.03,15.99,16.01,385600.0,8.5328,8.5488,8.5274,8.5381,385600.0
2009-09-03 13:55:00,16.01,16.02,16.01,16.01,114300.0,8.5381,8.5434,8.5381,8.5381,114300.0
2009-09-03 14:00:00,16.02,16.04,16.01,16.02,403900.0,8.5434,8.5541,8.5381,8.5434,403900.0
2009-09-03 14:05:00,16.02,16.03,16.02,16.02,138400.0,8.5434,8.5488,8.5434,8.5434,138400.0
2009-09-03 14:10:00,16.03,16.03,16.01,16.01,363800.0,8.5488,8.5488,8.5381,8.5381,363800.0
2009-09-03 14:15:00,16.01,16.02,16.0,16.0,163300.0,8.5381,8.5434,8.5328,8.5328,163300.0
2009-09-03 14:20:00,16.0,16.01,15.96,15.97,455100.0,8.5328,8.5381,8.5114,8.5168,455100.0
2009-09-03 14:25:00,15.96,15.98,15.96,15.98,277200.0,8.5114,8.5221,8.5114,8.5221,277200.0
2009-09-03 14:30:00,15.98,15.99,15.97,15.99,185500.0,8.5221,8.5274,8.5168,8.5274,185500.0
2009-09-03 14:35:00,15.99,15.99,15.96,15.97,224000.0,8.5274,8.5274,8.5114,8.5168,224000.0
2009-09-03 14:40:00,15.97,15.97,15.95,15.96,189500.0,8.5168,8.5168,8.5061,8.5114,189500.0
2009-09-03 14:45:00,15.95,15.97,15.95,15.96,172500.0,8.5061,8.5168,8.5061,8.5114,172500.0
2009-09-03 14:50:00,15.96,15.98,15.96,15.98,125200.0,8.5114,8.5221,8.5114,8.5221,125200.0
2009-09-03 14:55:00,15.98,15.98,15.97,15.97,156700.0,8.5221,8.5221,8.5168,8.5168,156700.0
2009-09-03 15:00:00,15.98,15.98,15.97,15.97,80900.0,8.5221,8.5221,8.5168,8.5168,80900.0
2009-09-03 15:05:00,15.98,15.98,15.97,15.97,83900.0,8.5221,8.5221,8.5168,8.5168,83900.0
2009-09-03 15:10:00,15.97,16.0,15.97,15.99,234600.0,8.5168,8.5328,8.5168,8.5274,234600.0
2009-09-03 15:15:00,16.0,16.0,15.98,15.99,200800.0,8.5328,8.5328,8.5221,8.5274,200800.0
2009-09-03 15:20:00,15.98,16.01,15.98,16.0,328500.0,8.5221,8.5381,8.5221,8.5328,328500.0
2009-09-03 15:25:00,16.01,16.02,16.0,16.01,254300.0,8.5381,8.5434,8.5328,8.5381,254300.0
2009-09-03 15:30:00,16.02,16.04,16.01,16.03,334600.0,8.5434,8.5541,8.5381,8.5488,334600.0
2009-09-03 15:35:00,16.03,16.04,16.03,16.03,204700.0,8.5488,8.5541,8.5488,8.5488,204700.0
2009-09-03 15:40:00,16.04,16.05,16.01,16.03,821100.0,8.5541,8.5594,8.5381,8.5488,821100.0
2009-09-03 15:45:00,16.03,16.04,16.02,16.03,706100.0,8.5488,8.5541,8.5434,8.5488,706100.0
2009-09-03 15:50:00,16.04,16.06,16.03,16.06,961900.0,8.5541,8.5648,8.5488,8.5648,961900.0
2009-09-03 15:55:00,16.06,16.08,16.05,16.05,1897000.0,8.5648,8.5754,8.5594,8.5594,1897000.0
2009-09-04 09:30:00,16.0,16.2,15.99,16.18,1151200.0,8.5328,8.6394,8.5274,8.6288,1151200.0
2009-09-04 09:35:00,16.17,16.19,16.1,16.13,682000.0,8.6234,8.6341,8.5861,8.6021,682000.0
2009-09-04 09:40:00,16.11,16.13,16.1,16.12,514100.0,8.5914,8.6021,8.5861,8.5968,514100.0
2009-09-04 09:45:00,16.12,16.12,16.0,16.0,490800.0,8.5968,8.5968,8.5328,8.5328,490800.0
2009-09-04 09:50:00,16.0,16.08,15.99,16.06,550400.0,8.5328,8.5754,8.5274,8.5648,550400.0
2009-09-04 09:55:00,16.06,16.11,16.05,16.08,440400.0,8.5648,8.5914,8.5594,8.5754,440400.0
2009-09-04 10:00:00,16.08,16.14,16.06,16.07,621600.0,8.5754,8.6074,8.5648,8.5701,621600.0
2009-09-04 10:05:00,16.06,16.08,16.05,16.05,204800.0,8.5648,8.5754,8.5594,8.5594,204800.0
2009-09-04 10:10:00,16.06,16.1,16.04,16.08,464100.0,8.5648,8.5861,8.5541,8.5754,464100.0
2009-09-04 10:15:00,16.09,16.1,16.08,16.09,133300.0,8.5808,8.5861,8.5754,8.5808,133300.0
2009-09-04 10:20:00,16.08,16.13,16.08,16.1,399600.0,8.5754,8.6021,8.5754,8.5861,399600.0
2009-09-04 10:25:00,16.1,16.12,16.06,16.06,319500.0,8.5861,8.5968,8.5648,8.5648,319500.0
2009-09-04 10:30:00,16.07,16.09,16.05,16.08,262600.0,8.5701,8.5808,8.5594,8.5754,262600.0
2009-09-04 10:35:00,16.07,16.11,16.07,16.09,173700.0,8.5701,8.5914,8.5701,8.5808,173700.0
2009-09-04 10:40:00,16.08,16.11,16.07,16.08,371500.0,8.5754,8.5914,8.5701,8.5754,371500.0
2009-09-04 10:45:00,16.08,16.1,16.08,16.09,113900.0,8.5754,8.5861,8.5754,8.5808,113900.0
2009-09-04 10:50:00,16.1,16.1,16.08,16.1,165800.0,8.5861,8.5861,8.5754,8.5861,165800.0
2009-09-04 10:55:00,16.09,16.12,16.09,16.12,254700.0,8.5808,8.5968,8.5808,8.5968,254700.0
2009-09-04 11:00:00,16.12,16.14,16.11,16.14,432500.0,8.5968,8.6074,8.5914,8.6074,432500.0
2009-09-04 11:05:00,16.14,16.14,16.12,16.12,139900.0,8.6074,8.6074,8.5968,8.5968,139900.0
2009-09-04 11:10:00,16.12,16.13,16.11,16.12,89800.0,8.5968,8.6021,8.5914,8.5968,89800.0
2009-09-04 11:15:00,16.11,16.12,16.1,16.1,139100.0,8.5914,8.5968,8.5861,8.5861,139100.0
2009-09-04 11:20:00,16.1,16.11,16.07,16.09,236400.0,8.5861,8.5914,8.5701,8.5808,236400.0
2009-09-04 11:25:00,16.09,16.1,16.07,16.07,166800.0,8.5808,8.5861,8.5701,8.5701,166800.0
2009-09-04 11:30:00,16.07,16.1,16.07,16.09,207400.0,8.5701,8.5861,8.5701,8.5808,207400.0
2009-09-04 11:35:00,16.09,16.12,16.09,16.11,163100.0,8.5808,8.5968,8.5808,8.5914,163100.0
2009-09-04 11:40:00,16.12,16.12,16.11,16.12,69500.0,8.5968,8.5968,8.5914,8.5968,69500.0
2009-09-04 11:45:00,16.11,16.12,16.1,16.11,89300.0,8.5914,8.5968,8.5861,8.5914,89300.0
2009-09-04 11:50:00,16.12,16.12,16.11,16.12,46400.0,8.5968,8.5968,8.5914,8.5968,46400.0
2009-09-04 11:55:00,16.12,16.12,16.11,16.12,74200.0,8.5968,8.5968,8.5914,8.5968,74200.0
2009-09-04 12:00:00,16.12,16.12,16.11,16.12,159800.0,8.5968,8.5968,8.5914,8.5968,159800.0
2009-09-04 12:05:00,16.11,16.15,16.11,16.15,300500.0,8.5914,8.6128,8.5914,8.6128,300500.0
2009-09-04 12:10:00,16.15,16.15,16.14,16.15,57800.0,8.6128,8.6128,8.6074,8.6128,57800.0
2009-09-04 12:15:00,16.14,16.19,16.14,16.18,644000.0,8.6074,8.6341,8.6074,8.6288,644000.0
2009-09-04 12:20:00,16.18,16.23,16.18,16.23,386300.0,8.6288,8.6554,8.6288,8.6554,386300.0
2009-09-04 12:25:00,16.23,16.23,16.22,16.22,154400.0,8.6554,8.6554,8.6501,8.6501,154400.0
2009-09-04 12:30:00,16.22,16.23,16.19,16.19,200400.0,8.6501,8.6554,8.6341,8.6341,200400.0
2009-09-04 12:35:00,16.19,16.2,16.16,16.17,171400.0,8.6341,8.6394,8.6181,8.6234,171400.0
2009-09-04 12:40:00,16.16,16.17,16.15,16.15,137100.0,8.6181,8.6234,8.6128,8.6128,137100.0
2009-09-04 12:45:00,16.15,16.16,16.15,16.16,98500.0,8.6128,8.6181,8.6128,8.6181,98500.0
2009-09-04 12:50:00,16.15,16.17,16.15,16.16,257600.0,8.6128,8.6234,8.6128,8.6181,257600.0
2009-09-04 12:55:00,16.17,16.17,16.15,16.15,188700.0,8.6234,8.6234,8.6128,8.6128,188700.0
2009-09-04 13:00:00,16.15,16.16,16.13,16.13,171200.0,8.6128,8.6181,8.6021,8.6021,171200.0
2009-09-04 13:05:00,16.13,16.17,16.13,16.14,342500.0,8.6021,8.6234,8.6021,8.6074,342500.0
2009-09-04 13:10:00,16.15,16.16,16.14,16.15,397200.0,8.6128,8.6181,8.6074,8.6128,397200.0
2009-09-04 13:15:00,16.16,16.18,16.15,16.17,517900.0,8.6181,8.6288,8.6128,8.6234,517900.0
2009-09-04 13:20:00,16.18,16.22,16.17,16.22,356400.0,8.6288,8.6501,8.6234,8.6501,356400.0
2009-09-04 13:25:00,16.22,16.23,16.21,16.22,217300.0,8.6501,8.6554,8.6448,8.6501,217300.0
2009-09-04 13:30:00,16.22,16.23,16.22,16.23,94600.0,8.6501,8.6554,8.6501,8.6554,94600.0
2009-09-04 13:35:00,16.22,16.23,16.21,16.21,160400.0,8.6501,8.6554,8.6448,8.6448,160400.0
2009-09-04 13:40:00,16.21,16.22,16.19,16.2,297200.0,8.6448,8.6501,8.6341,8.6394,297200.0
2009-09-04 13:45:00,16.21,16.22,16.19,16.21,362900.0,8.6448,8.6501,8.6341,8.6448,362900.0
2009-09-04 13:50:00,16.2,16.2,16.19,16.19,238700.0,8.6394,8.6394,8.6341,8.6341,238700.0
2009-09-04 13:55:00,16.19,16.22,16.19,16.21,442400.0,8.6341,8.6501,8.6341,8.6448,442400.0
2009-09-04 14:00:00,16.21,16.21,16.19,16.21,250200.0,8.6448,8.6448,8.6341,8.6448,250200.0
2009-09-04 14:05:00,16.21,16.21,16.2,16.2,129000.0,8.6448,8.6448,8.6394,8.6394,129000.0
2009-09-04 14:10:00,16.21,16.22,16.2,16.22,158100.0,8.6448,8.6501,8.6394,8.6501,158100.0
2009-09-04 14:15:00,16.21,16.22,16.19,16.2,217500.0,8.6448,8.6501,8.6341,8.6394,217500.0
2009-09-04 14:20:00,16.2,16.2,16.19,16.19,97200.0,8.6394,8.6394,8.6341,8.6341,97200.0
2009-09-04 14:25:00,16.2,16.2,16.19,16.19,46900.0,8.6394,8.6394,8.6341,8.6341,46900.0
2009-09-04 14:30:00,16.2,16.21,16.19,16.2,249000.0,8.6394,8.6448,8.6341,8.6394,249000.0
2009-09-04 14:35:00,16.2,16.21,16.2,16.2,66300.0,8.6394,8.6448,8.6394,8.6394,66300.0
2009-09-04 14:40:00,16.21,16.21,16.2,16.2,101300.0,8.6448,8.6448,8.6394,8.6394,101300.0
2009-09-04 14:45:00,16.2,16.21,16.2,16.21,62000.0,8.6394,8.6448,8.6394,8.6448,62000.0
2009-09-04 14:50:00,16.2,16.25,16.2,16.25,498300.0,8.6394,8.6661,8.6394,8.6661,498300.0
2009-09-04 14:55:00,16.25,16.26,16.24,16.25,222600.0,8.6661,8.6714,8.6608,8.6661,222600.0
2009-09-04 15:00:00,16.25,16.31,16.25,16.3,770400.0,8.6661,8.6981,8.6661,8.6928,770400.0
2009-09-04 15:05:00,16.3,16.33,16.3,16.3,747000.0,8.6928,8.7088,8.6928,8.6928,747000.0
2009-09-04 15:10:00,16.3,16.33,16.29,16.3,864500.0,8.6928,8.7088,8.6874,8.6928,864500.0
2009-09-04 15:15:00,16.3,16.35,16.3,16.32,635600.0,8.6928,8.7194,8.6928,8.7034,635600.0
2009-09-04 15:20:00,16.32,16.34,16.32,16.33,171400.0,8.7034,8.7141,8.7034,8.7088,171400.0
2009-09-04 15:25:00,16.33,16.35,16.32,16.34,617800.0,8.7088,8.7194,8.7034,8.7141,617800.0
2009-09-04 15:30:00,16.34,16.35,16.3,16.31,326300.0,8.7141,8.7194,8.6928,8.6981,326300.0
2009-09-04 15:35:00,16.3,16.33,16.3,16.33,335500.0,8.6928,8.7088,8.6928,8.7088,335500.0
2009-09-04 15:40:00,16.33,16.37,16.33,16.36,875200.0,8.7088,8.7301,8.7088,8.7248,875200.0
2009-09-04 15:45:00,16.36,16.4,16.35,16.37,1200700.0,8.7248,8.7461,8.7194,8.7301,1200700.0
2009-09-04 15:50:00,16.37,16.4,16.36,16.39,1356300.0,8.7301,8.7461,8.7248,8.7408,1356300.0
2009-09-04 15:55:00,16.38,16.41,16.38,16.39,2018400.0,8.7354,8.7514,8.7354,8.7408,2018400.0
2009-09-08 09:30:00,16.39,16.4,16.28,16.29,1349700.0,8.7408,8.7461,8.6821,8.6874,1349700.0
2009-09-08 09:35:00,16.29,16.29,16.21,16.24,588800.0,8.6874,8.6874,8.6448,8.6608,588800.0
2009-09-08 09:40:00,16.24,16.24,16.16,16.17,456700.0,8.6608,8.6608,8.6181,8.6234,456700.0
2009-09-08 09:45:00,16.17,16.27,16.16,16.25,920500.0,8.6234,8.6768,8.6181,8.6661,920500.0
2009-09-08 09:50:00,16.24,16.25,16.22,16.25,222100.0,8.6608,8.6661,8.6501,8.6661,222100.0
2009-09-08 09:55:00,16.25,16.25,16.19,16.2,439700.0,8.6661,8.6661,8.6341,8.6394,439700.0
2009-09-08 10:00:00,16.21,16.21,16.16,16.17,461200.0,8.6448,8.6448,8.6181,8.6234,461200.0
2009-09-08 10:05:00,16.17,16.2,16.16,16.18,780300.0,8.6234,8.6394,8.6181,8.6288,780300.0
2009-09-08 10:10:00,16.18,16.24,16.17,16.18,1103600.0,8.6288,8.6608,8.6234,8.6288,1103600.0
2009-09-08 10:15:00,16.18,16.2,16.18,16.18,829700.0,8.6288,8.6394,8.6288,8.6288,829700.0
2009-09-08 10:20:00,16.18,16.21,16.18,16.21,547000.0,8.6288,8.6448,8.6288,8.6448,547000.0
2009-09-08 10:25:00,16.21,16.23,16.2,16.23,368200.0,8.6448,8.6554,8.6394,8.6554,368200.0
2009-09-08 10:30:00,16.23,16.25,16.2,16.2,663600.0,8.6554,8.6661,8.6394,8.6394,663600.0
2009-09-08 10:35:00,16.2,16.21,16.17,16.19,370600.0,8.6394,8.6448,8.6234,8.6341,370600.0
2009-09-08 10:40:00,16.19,16.21,16.18,16.2,314600.0,8.6341,8.6448,8.6288,8.6394,314600.0
2009-09-08 10:45:00,16.21,16.24,16.2,16.24,255300.0,8.6448,8.6608,8.6394,8.6608,255300.0
2009-09-08 10:50:00,16.24,16.24,16.21,16.21,298600.0,8.6608,8.6608,8.6448,8.6448,298600.0
2009-09-08 10:55:00,16.21,16.22,16.19,16.21,630300.0,8.6448,8.6501,8.6341,8.6448,630300.0
2009-09-08 11:00:00,16.21,16.22,16.21,16.21,316600.0,8.6448,8.6501,8.6448,8.6448,316600.0
2009-09-08 11:05:00,16.21,16.24,16.21,16.23,437700.0,8.6448,8.6608,8.6448,8.6554,437700.0
2009-09-08 11:10:00,16.23,16.24,16.23,16.24,252900.0,8.6554,8.6608,8.6554,8.6608,252900.0
2009-09-08 11:15:00,16.23,16.24,16.21,16.23,869800.0,8.6554,8.6608,8.6448,8.6554,869800.0
2009-09-08 11:20:00,16.23,16.23,16.21,16.21,233200.0,8.6554,8.6554,8.6448,8.6448,233200.0
2009-09-08 11:25:00,16.22,16.25,16.21,16.24,722400.0,8.6501,8.6661,8.6448,8.6608,722400.0
2009-09-08 11:30:00,16.23,16.24,16.22,16.23,169100.0,8.6554,8.6608,8.6501,8.6554,169100.0
2009-09-08 11:35:00,16.23,16.24,16.21,16.21,356500.0,8.6554,8.6608,8.6448,8.6448,356500.0
2009-09-08 11:40:00,16.22,16.22,16.2,16.2,298200.0,8.6501,8.6501,8.6394,8.6394,298200.0
2009-09-08 11:45:00,16.2,16.2,16.18,16.19,199800.0,8.6394,8.6394,8.6288,8.6341,199800.0
2009-09-08 11:50:00,16.18,16.19,16.16,16.16,218300.0,8.6288,8.6341,8.6181,8.6181,218300.0
2009-09-08 11:55:00,16.16,16.17,16.16,16.17,198300.0,8.6181,8.6234,8.6181,8.6234,198300.0
2009-09-08 12:00:00,16.17,16.18,16.16,16.17,245600.0,8.6234,8.6288,8.6181,8.6234,245600.0
2009-09-08 12:05:00,16.17,16.18,16.16,16.16,193800.0,8.6234,8.6288,8.6181,8.6181,193800.0
2009-09-08 12:10:00,16.17,16.2,16.16,16.18,422300.0,8.6234,8.6394,8.6181,8.6288,422300.0
2009-09-08 12:15:00,16.18,16.18,16.17,16.17,60800.0,8.6288,8.6288,8.6234,8.6234,60800.0
2009-09-08 12:20:00,16.17,16.18,16.17,16.17,120500.0,8.6234,8.6288,8.6234,8.6234,120500.0
2009-09-08 12:25:00,16.18,16.21,16.17,16.17,587100.0,8.6288,8.6448,8.6234,8.6234,587100.0
2009-09-08 12:30:00,16.19,16.2,16.16,16.18,457700.0,8.6341,8.6394,8.6181,8.6288,457700.0
2009-09-08 12:35:00,16.18,16.18,16.17,16.18,54200.0,8.6288,8.6288,8.6234,8.6288,54200.0
2009-09-08 12:40:00,16.18,16.19,16.17,16.19,244500.0,8.6288,8.6341,8.6234,8.6341,244500.0
2009-09-08 12:45:00,16.18,16.19,16.18,16.19,147200.0,8.6288,8.6341,8.6288,8.6341,147200.0
2009-09-08 12:50:00,16.18,16.2,16.17,16.19,258700.0,8.6288,8.6394,8.6234,8.6341,258700.0
2009-09-08 12:55:00,16.2,16.2,16.19,16.19,263000.0,8.6394,8.6394,8.6341,8.6341,263000.0
2009-09-08 13:00:00,16.19,16.2,16.18,16.19,245300.0,8.6341,8.6394,8.6288,8.6341,245300.0
2009-09-08 13:05:00,16.19,16.19,16.17,16.18,273200.0,8.6341,8.6341,8.6234,8.6288,273200.0
2009-09-08 13:10:00,16.17,16.18,16.14,16.17,549800.0,8.6234,8.6288,8.6074,8.6234,549800.0
2009-09-08 13:15:00,16.16,16.17,16.15,16.17,359000.0,8.6181,8.6234,8.6128,8.6234,359000.0
2009-09-08 13:20:00,16.17,16.17,16.16,16.17,99300.0,8.6234,8.6234,8.6181,8.6234,99300.0
2009-09-08 13:25:00,16.17,16.17,16.14,16.15,242200.0,8.6234,8.6234,8.6074,8.6128,242200.0
2009-09-08 13:30:00,16.15,16.15,16.13,16.14,336000.0,8.6128,8.6128,8.6021,8.6074,336000.0
2009-09-08 13:35:00,16.14,16.15,16.13,16.15,180000.0,8.6074,8.6128,8.6021,8.6128,180000.0
2009-09-08 13:40:00,16.15,16.17,16.14,16.14,338400.0,8.6128,8.6234,8.6074,8.6074,338400.0
2009-09-08 13:45:00,16.14,16.15,16.11,16.11,429200.0,8.6074,8.6128,8.5914,8.5914,429200.0
2009-09-08 13:50:00,16.12,16.14,16.11,16.14,312100.0,8.5968,8.6074,8.5914,8.6074,312100.0
2009-09-08 13:55:00,16.14,16.17,16.13,16.16,400300.0,8.6074,8.6234,8.6021,8.6181,400300.0
2009-09-08 14:00:00,16.16,16.17,16.13,16.15,372900.0,8.6181,8.6234,8.6021,8.6128,372900.0
2009-09-08 14:05:00,16.14,16.17,16.14,16.17,231000.0,8.6074,8.6234,8.6074,8.6234,231000.0
2009-09-08 14:10:00,16.16,16.18,16.16,16.18,259200.0,8.6181,8.6288,8.6181,8.6288,259200.0
2009-09-08 14:15:00,16.17,16.2,16.17,16.17,299700.0,8.6234,8.6394,8.6234,8.6234,299700.0
2009-09-08 14:20:00,16.17,16.2,16.16,16.19,451400.0,8.6234,8.6394,8.6181,8.6341,451400.0
2009-09-08 14:25:00,16.18,16.2,16.17,16.2,266400.0,8.6288,8.6394,8.6234,8.6394,266400.0
2009-09-08 14:30:00,16.2,16.2,16.19,16.2,162200.0,8.6394,8.6394,8.6341,8.6394,162200.0
2009-09-08 14:35:00,16.2,16.21,16.19,16.2,374400.0,8.6394,8.6448,8.6341,8.6394,374400.0
2009-09-08 14:40:00,16.2,16.22,16.19,16.22,286500.0,8.6394,8.6501,8.6341,8.6501,286500.0
2009-09-08 14:45:00,16.22,16.25,16.21,16.24,369700.0,8.6501,8.6661,8.6448,8.6608,369700.0
2009-09-08 14:50:00,16.25,16.25,16.21,16.21,400100.0,8.6661,8.6661,8.6448,8.6448,400100.0
2009-09-08 14:55:00,16.21,16.24,16.2,16.21,812800.0,8.6448,8.6608,8.6394,8.6448,812800.0
2009-09-08 15:00:00,16.2,16.21,16.16,16.17,1085100.0,8.6394,8.6448,8.6181,8.6234,1085100.0
2009-09-08 15:05:00,16.17,16.18,16.16,16.18,241600.0,8.6234,8.6288,8.6181,8.6288,241600.0
2009-09-08 15:10:00,16.18,16.19,16.17,16.18,166300.0,8.6288,8.6341,8.6234,8.6288,166300.0
2009-09-08 15:15:00,16.19,16.21,16.18,16.18,421400.0,8.6341,8.6448,8.6288,8.6288,421400.0
2009-09-08 15:20:00,16.18,16.22,16.17,16.22,750800.0,8.6288,8.6501,8.6234,8.6501,750800.0
2009-09-08 15:25:00,16.21,16.23,16.21,16.23,254900.0,8.6448,8.6554,8.6448,8.6554,254900.0
2009-09-08 15:30:00,16.22,16.24,16.22,16.23,221900.0,8.6501,8.6608,8.6501,8.6554,221900.0
2009-09-08 15:35:00,16.23,16.25,16.21,16.23,921000.0,8.6554,8.6661,8.6448,8.6554,921000.0
2009-09-08 15:40:00,16.23,16.24,16.19,16.19,703500.0,8.6554,8.6608,8.6341,8.6341,703500.0
2009-09-08 15:45:00,16.19,16.21,16.18,16.2,659600.0,8.6341,8.6448,8.6288,8.6394,659600.0
2009-09-08 15:50:00,16.19,16.23,16.19,16.23,1331900.0,8.6341,8.6554,8.6341,8.6554,1331900.0
2009-09-08 15:55:00,16.23,16.24,16.19,16.2,1721000.0,8.6554,8.6608,8.6341,8.6394,1721000.0
2009-09-09 09:30:00,16.26,16.29,16.22,16.24,912700.0,8.6714,8.6874,8.6501,8.6608,912700.0
2009-09-09 09:35:00,16.25,16.25,16.16,16.16,403000.0,8.6661,8.6661,8.6181,8.6181,403000.0
2009-09-09 09:40:00,16.16,16.17,16.13,16.14,475000.0,8.6181,8.6234,8.6021,8.6074,475000.0
2009-09-09 09:45:00,16.14,16.17,16.14,16.14,375700.0,8.6074,8.6234,8.6074,8.6074,375700.0
2009-09-09 09:50:00,16.14,16.19,16.14,16.18,401700.0,8.6074,8.6341,8.6074,8.6288,401700.0
2009-09-09 09:55:00,16.19,16.19,16.1,16.11,1005800.0,8.6341,8.6341,8.5861,8.5914,1005800.0
2009-09-09 10:00:00,16.11,16.14,16.1,16.11,647900.0,8.5914,8.6074,8.5861,8.5914,647900.0
2009-09-09 10:05:00,16.11,16.14,16.1,16.11,630100.0,8.5914,8.6074,8.5861,8.5914,630100.0
2009-09-09 10:10:00,16.12,16.15,16.1,16.12,664900.0,8.5968,8.6128,8.5861,8.5968,664900.0
2009-09-09 10:15:00,16.13,16.15,16.12,16.13,585700.0,8.6021,8.6128,8.5968,8.6021,585700.0
2009-09-09 10:20:00,16.13,16.19,16.12,16.15,923500.0,8.6021,8.6341,8.5968,8.6128,923500.0
2009-09-09 10:25:00,16.16,16.18,16.15,16.15,447800.0,8.6181,8.6288,8.6128,8.6128,447800.0
2009-09-09 10:30:00,16.16,16.17,16.14,16.14,310400.0,8.6181,8.6234,8.6074,8.6074,310400.0
2009-09-09 10:35:00,16.14,16.15,16.1,16.11,543200.0,8.6074,8.6128,8.5861,8.5914,543200.0
2009-09-09 10:40:00,16.11,16.13,16.1,16.11,628700.0,8.5914,8.6021,8.5861,8.5914,628700.0
2009-09-09 10:45:00,16.12,16.12,16.11,16.12,157400.0,8.5968,8.5968,8.5914,8.5968,157400.0
2009-09-09 10:50:00,16.11,16.12,16.11,16.11,273000.0,8.5914,8.5968,8.5914,8.5914,273000.0
2009-09-09 10:55:00,16.11,16.12,16.11,16.11,465600.0,8.5914,8.5968,8.5914,8.5914,465600.0
2009-09-09 11:00:00,16.11,16.15,16.11,16.15,810900.0,8.5914,8.6128,8.5914,8.6128,810900.0
2009-09-09 11:05:00,16.14,16.17,16.12,16.15,1050700.0,8.6074,8.6234,8.5968,8.6128,1050700.0
2009-09-09 11:10:00,16.16,16.17,16.15,16.16,475000.0,8.6181,8.6234,8.6128,8.6181,475000.0
2009-09-09 11:15:00,16.17,16.19,16.16,16.19,267400.0,8.6234,8.6341,8.6181,8.6341,267400.0
2009-09-09 11:20:00,16.19,16.22,16.18,16.21,483500.0,8.6341,8.6501,8.6288,8.6448,483500.0
2009-09-09 11:25:00,16.2,16.22,16.2,16.22,164500.0,8.6394,8.6501,8.6394,8.6501,164500.0
2009-09-09 11:30:00,16.22,16.23,16.21,16.22,737300.0,8.6501,8.6554,8.6448,8.6501,737300.0
2009-09-09 11:35:00,16.23,16.23,16.22,16.22,118900.0,8.6554,8.6554,8.6501,8.6501,118900.0
2009-09-09 11:40:00,16.23,16.25,16.21,16.24,649200.0,8.6554,8.6661,8.6448,8.6608,649200.0
2009-09-09 11:45:00,16.23,16.24,16.21,16.21,373000.0,8.6554,8.6608,8.6448,8.6448,373000.0
2009-09-09 11:50:00,16.21,16.25,16.21,16.22,419100.0,8.6448,8.6661,8.6448,8.6501,419100.0
2009-09-09 11:55:00,16.22,16.23,16.2,16.21,340000.0,8.6501,8.6554,8.6394,8.6448,340000.0
2009-09-09 12:00:00,16.22,16.24,16.21,16.24,99400.0,8.6501,8.6608,8.6448,8.6608,99400.0
2009-09-09 12:05:00,16.24,16.25,16.23,16.24,225700.0,8.6608,8.6661,8.6554,8.6608,225700.0
2009-09-09 12:10:00,16.24,16.25,16.24,16.25,81900.0,8.6608,8.6661,8.6608,8.6661,81900.0
2009-09-09 12:15:00,16.25,16.25,16.21,16.21,597700.0,8.6661,8.6661,8.6448,8.6448,597700.0
2009-09-09 12:20:00,16.21,16.23,16.18,16.2,729100.0,8.6448,8.6554,8.6288,8.6394,729100.0
2009-09-09 12:25:00,16.19,16.2,16.19,16.2,54400.0,8.6341,8.6394,8.6341,8.6394,54400.0
2009-09-09 12:30:00,16.2,16.21,16.18,16.19,285300.0,8.6394,8.6448,8.6288,8.6341,285300.0
2009-09-09 12:35:00,16.18,16.2,16.17,16.19,358800.0,8.6288,8.6394,8.6234,8.6341,358800.0
2009-09-09 12:40:00,16.19,16.2,16.19,16.19,91100.0,8.6341,8.6394,8.6341,8.6341,91100.0
2009-09-09 12:45:00,16.2,16.2,16.19,16.2,60400.0,8.6394,8.6394,8.6341,8.6394,60400.0
2009-09-09 12:50:00,16.2,16.2,16.18,16.19,238900.0,8.6394,8.6394,8.6288,8.6341,238900.0
2009-09-09 12:55:00,16.2,16.22,16.19,16.22,471600.0,8.6394,8.6501,8.6341,8.6501,471600.0
2009-09-09 13:00:00,16.22,16.22,16.2,16.2,207200.0,8.6501,8.6501,8.6394,8.6394,207200.0
2009-09-09 13:05:00,16.2,16.22,16.2,16.22,148100.0,8.6394,8.6501,8.6394,8.6501,148100.0
2009-09-09 13:10:00,16.22,16.23,16.21,16.23,159100.0,8.6501,8.6554,8.6448,8.6554,159100.0
2009-09-09 13:15:00,16.23,16.24,16.22,16.24,222000.0,8.6554,8.6608,8.6501,8.6608,222000.0
2009-09-09 13:20:00,16.24,16.25,16.23,16.24,145200.0,8.6608,8.6661,8.6554,8.6608,145200.0
2009-09-09 13:25:00,16.25,16.25,16.21,16.21,296600.0,8.6661,8.6661,8.6448,8.6448,296600.0
2009-09-09 13:30:00,16.21,16.22,16.2,16.2,119800.0,8.6448,8.6501,8.6394,8.6394,119800.0
2009-09-09 13:35:00,16.2,16.21,16.19,16.19,205400.0,8.6394,8.6448,8.6341,8.6341,205400.0
2009-09-09 13:40:00,16.19,16.2,16.19,16.2,152700.0,8.6341,8.6394,8.6341,8.6394,152700.0
2009-09-09 13:45:00,16.2,16.2,16.19,16.19,83000.0,8.6394,8.6394,8.6341,8.6341,83000.0
2009-09-09 13:50:00,16.19,16.2,16.17,16.2,1024600.0,8.6341,8.6394,8.6234,8.6394,1024600.0
2009-09-09 13:55:00,16.19,16.21,16.18,16.2,474000.0,8.6341,8.6448,8.6288,8.6394,474000.0
2009-09-09 14:00:00,16.2,16.2,16.18,16.18,246400.0,8.6394,8.6394,8.6288,8.6288,246400.0
2009-09-09 14:05:00,16.19,16.19,16.15,16.17,471900.0,8.6341,8.6341,8.6128,8.6234,471900.0
2009-09-09 14:10:00,16.17,16.18,16.15,16.15,346800.0,8.6234,8.6288,8.6128,8.6128,346800.0
2009-09-09 14:15:00,16.15,16.16,16.13,16.14,351600.0,8.6128,8.6181,8.6021,8.6074,351600.0
2009-09-09 14:20:00,16.14,16.15,16.13,16.13,303300.0,8.6074,8.6128,8.6021,8.6021,303300.0
2009-09-09 14:25:00,16.14,16.15,16.11,16.14,949100.0,8.6074,8.6128,8.5914,8.6074,949100.0
2009-09-09 14:30:00,16.14,16.15,16.12,16.14,298100.0,8.6074,8.6128,8.5968,8.6074,298100.0
2009-09-09 14:35:00,16.14,16.15,16.13,16.13,361900.0,8.6074,8.6128,8.6021,8.6021,361900.0
2009-09-09 14:40:00,16.13,16.14,16.11,16.11,304000.0,8.6021,8.6074,8.5914,8.5914,304000.0
2009-09-09 14:45:00,16.12,16.12,16.1,16.11,407500.0,8.5968,8.5968,8.5861,8.5914,407500.0
2009-09-09 14:50:00,16.1,16.13,16.1,16.12,1376700.0,8.5861,8.6021,8.5861,8.5968,1376700.0
2009-09-09 14:55:00,16.13,16.16,16.09,16.13,1031300.0,8.6021,8.6181,8.5808,8.6021,1031300.0
2009-09-09 15:00:00,16.14,16.14,16.1,16.11,724800.0,8.6074,8.6074,8.5861,8.5914,724800.0
2009-09-09 15:05:00,16.11,16.14,16.11,16.12,441400.0,8.5914,8.6074,8.5914,8.5968,441400.0
2009-09-09 15:10:00,16.13,16.15,16.12,16.13,561800.0,8.6021,8.6128,8.5968,8.6021,561800.0
2009-09-09 15:15:00,16.13,16.14,16.13,16.13,172600.0,8.6021,8.6074,8.6021,8.6021,172600.0
2009-09-09 15:20:00,16.14,16.14,16.12,16.13,295700.0,8.6074,8.6074,8.5968,8.6021,295700.0
2009-09-09 15:25:00,16.13,16.15,16.13,16.13,296500.0,8.6021,8.6128,8.6021,8.6021,296500.0
2009-09-09 15:30:00,16.14,16.14,16.1,16.11,300500.0,8.6074,8.6074,8.5861,8.5914,300500.0
2009-09-09 15:35:00,16.1,16.13,16.1,16.12,680000.0,8.5861,8.6021,8.5861,8.5968,680000.0
2009-09-09 15:40:00,16.12,16.15,16.12,16.13,751000.0,8.5968,8.6128,8.5968,8.6021,751000.0
2009-09-09 15:45:00,16.13,16.17,16.13,16.17,860600.0,8.6021,8.6234,8.6021,8.6234,860600.0
2009-09-09 15:50:00,16.16,16.18,16.14,16.15,1090400.0,8.6181,8.6288,8.6074,8.6128,1090400.0
2009-09-09 15:55:00,16.15,16.17,16.14,16.15,1943200.0,8.6128,8.6234,8.6074,8.6128,1943200.0
2009-09-10 09:30:00,16.23,16.32,16.22,16.27,1861000.0,8.6554,8.7034,8.6501,8.6768,1861000.0
2009-09-10 09:35:00,16.27,16.28,16.23,16.26,1110900.0,8.6768,8.6821,8.6554,8.6714,1110900.0
2009-09-10 09:40:00,16.25,16.27,16.25,16.26,741500.0,8.6661,8.6768,8.6661,8.6714,741500.0
2009-09-10 09:45:00,16.25,16.27,16.25,16.26,708000.0,8.6661,8.6768,8.6661,8.6714,708000.0
2009-09-10 09:50:00,16.25,16.27,16.23,16.25,523500.0,8.6661,8.6768,8.6554,8.6661,523500.0
2009-09-10 09:55:00,16.24,16.25,16.23,16.24,284200.0,8.6608,8.6661,8.6554,8.6608,284200.0
2009-09-10 10:00:00,16.24,16.28,16.23,16.25,690400.0,8.6608,8.6821,8.6554,8.6661,690400.0
2009-09-10 10:05:00,16.25,16.31,16.25,16.28,700300.0,8.6661,8.6981,8.6661,8.6821,700300.0
2009-09-10 10:10:00,16.28,16.33,16.27,16.28,699500.0,8.6821,8.7088,8.6768,8.6821,699500.0
2009-09-10 10:15:00,16.28,16.29,16.26,16.26,338900.0,8.6821,8.6874,8.6714,8.6714,338900.0
2009-09-10 10:20:00,16.26,16.32,16.26,16.27,1024700.0,8.6714,8.7034,8.6714,8.6768,1024700.0
2009-09-10 10:25:00,16.27,16.3,16.26,16.26,601000.0,8.6768,8.6928,8.6714,8.6714,601000.0
2009-09-10 10:30:00,16.26,16.29,16.26,16.26,471800.0,8.6714,8.6874,8.6714,8.6714,471800.0
2009-09-10 10:35:00,16.27,16.31,16.26,16.31,459700.0,8.6768,8.6981,8.6714,8.6981,459700.0
2009-09-10 10:40:00,16.3,16.31,16.28,16.28,198200.0,8.6928,8.6981,8.6821,8.6821,198200.0
2009-09-10 10:45:00,16.28,16.32,16.28,16.31,260100.0,8.6821,8.7034,8.6821,8.6981,260100.0
2009-09-10 10:50:00,16.31,16.34,16.31,16.32,1117700.0,8.6981,8.7141,8.6981,8.7034,1117700.0
2009-09-10 10:55:00,16.32,16.35,16.3,16.33,632200.0,8.7034,8.7194,8.6928,8.7088,632200.0
2009-09-10 11:00:00,16.33,16.35,16.32,16.33,313500.0,8.7088,8.7194,8.7034,8.7088,313500.0
2009-09-10 11:05:00,16.34,16.39,16.33,16.39,596200.0,8.7141,8.7408,8.7088,8.7408,596200.0
2009-09-10 11:10:00,16.38,16.39,16.35,16.35,324800.0,8.7354,8.7408,8.7194,8.7194,324800.0
2009-09-10 11:15:00,16.36,16.36,16.33,16.33,310600.0,8.7248,8.7248,8.7088,8.7088,310600.0
2009-09-10 11:20:00,16.33,16.35,16.32,16.34,423200.0,8.7088,8.7194,8.7034,8.7141,423200.0
2009-09-10 11:25:00,16.33,16.36,16.33,16.35,243500.0,8.7088,8.7248,8.7088,8.7194,243500.0
2009-09-10 11:30:00,16.36,16.38,16.35,16.38,817800.0,8.7248,8.7354,8.7194,8.7354,817800.0
2009-09-10 11:35:00,16.38,16.4,16.36,16.38,556000.0,8.7354,8.7461,8.7248,8.7354,556000.0
2009-09-10 11:40:00,16.38,16.38,16.35,16.36,544600.0,8.7354,8.7354,8.7194,8.7248,544600.0
2009-09-10 11:45:00,16.36,16.39,16.35,16.36,315700.0,8.7248,8.7408,8.7194,8.7248,315700.0
2009-09-10 11:50:00,16.36,16.39,16.36,16.36,361600.0,8.7248,8.7408,8.7248,8.7248,361600.0
2009-09-10 11:55:00,16.37,16.39,16.36,16.38,319500.0,8.7301,8.7408,8.7248,8.7354,319500.0
2009-09-10 12:00:00,16.37,16.39,16.37,16.38,171800.0,8.7301,8.7408,8.7301,8.7354,171800.0
2009-09-10 12:05:00,16.37,16.38,16.36,16.37,151500.0,8.7301,8.7354,8.7248,8.7301,151500.0
2009-09-10 12:10:00,16.37,16.37,16.36,16.36,216700.0,8.7301,8.7301,8.7248,8.7248,216700.0
2009-09-10 12:15:00,16.36,16.37,16.36,16.36,189200.0,8.7248,8.7301,8.7248,8.7248,189200.0
2009-09-10 12:20:00,16.36,16.37,16.35,16.35,216600.0,8.7248,8.7301,8.7194,8.7194,216600.0
2009-09-10 12:25:00,16.35,16.36,16.35,16.36,138000.0,8.7194,8.7248,8.7194,8.7248,138000.0
2009-09-10 12:30:00,16.35,16.37,16.35,16.36,283700.0,8.7194,8.7301,8.7194,8.7248,283700.0
2009-09-10 12:35:00,16.37,16.38,16.35,16.35,375500.0,8.7301,8.7354,8.7194,8.7194,375500.0
2009-09-10 12:40:00,16.35,16.36,16.33,16.33,201800.0,8.7194,8.7248,8.7088,8.7088,201800.0
2009-09-10 12:45:00,16.33,16.35,16.32,16.33,604800.0,8.7088,8.7194,8.7034,8.7088,604800.0
2009-09-10 12:50:00,16.33,16.33,16.32,16.33,431400.0,8.7088,8.7088,8.7034,8.7088,431400.0
2009-09-10 12:55:00,16.33,16.33,16.32,16.32,194600.0,8.7088,8.7088,8.7034,8.7034,194600.0
2009-09-10 13:00:00,16.33,16.33,16.31,16.33,506700.0,8.7088,8.7088,8.6981,8.7088,506700.0
2009-09-10 13:05:00,16.33,16.35,16.33,16.35,394200.0,8.7088,8.7194,8.7088,8.7194,394200.0
2009-09-10 13:10:00,16.34,16.35,16.33,16.33,165800.0,8.7141,8.7194,8.7088,8.7088,165800.0
2009-09-10 13:15:00,16.33,16.34,16.33,16.33,108900.0,8.7088,8.7141,8.7088,8.7088,108900.0
2009-09-10 13:20:00,16.33,16.34,16.32,16.32,256000.0,8.7088,8.7141,8.7034,8.7034,256000.0
2009-09-10 13:25:00,16.32,16.33,16.32,16.32,149400.0,8.7034,8.7088,8.7034,8.7034,149400.0
2009-09-10 13:30:00,16.32,16.33,16.3,16.31,285100.0,8.7034,8.7088,8.6928,8.6981,285100.0
2009-09-10 13:35:00,16.3,16.32,16.3,16.32,203000.0,8.6928,8.7034,8.6928,8.7034,203000.0
2009-09-10 13:40:00,16.32,16.34,16.32,16.32,425700.0,8.7034,8.7141,8.7034,8.7034,425700.0
2009-09-10 13:45:00,16.33,16.35,16.32,16.33,323600.0,8.7088,8.7194,8.7034,8.7088,323600.0
2009-09-10 13:50:00,16.34,16.36,16.33,16.36,638700.0,8.7141,8.7248,8.7088,8.7248,638700.0
2009-09-10 13:55:00,16.35,16.36,16.33,16.34,551700.0,8.7194,8.7248,8.7088,8.7141,551700.0
2009-09-10 14:00:00,16.33,16.36,16.33,16.34,490400.0,8.7088,8.7248,8.7088,8.7141,490400.0
2009-09-10 14:05:00,16.34,16.36,16.34,16.36,295700.0,8.7141,8.7248,8.7141,8.7248,295700.0
2009-09-10 14:10:00,16.36,16.36,16.35,16.35,95900.0,8.7248,8.7248,8.7194,8.7194,95900.0
2009-09-10 14:15:00,16.36,16.36,16.35,16.35,344700.0,8.7248,8.7248,8.7194,8.7194,344700.0
2009-09-10 14:20:00,16.35,16.39,16.35,16.38,621900.0,8.7194,8.7408,8.7194,8.7354,621900.0
2009-09-10 14:25:00,16.38,16.38,16.35,16.36,428500.0,8.7354,8.7354,8.7194,8.7248,428500.0
2009-09-10 14:30:00,16.36,16.37,16.35,16.35,528400.0,8.7248,8.7301,8.7194,8.7194,528400.0
2009-09-10 14:35:00,16.36,16.36,16.35,16.35,162400.0,8.7248,8.7248,8.7194,8.7194,162400.0
2009-09-10 14:40:00,16.35,16.36,16.35,16.35,114800.0,8.7194,8.7248,8.7194,8.7194,114800.0
2009-09-10 14:45:00,16.35,16.36,16.34,16.34,471000.0,8.7194,8.7248,8.7141,8.7141,471000.0
2009-09-10 14:50:00,16.34,16.36,16.34,16.36,331900.0,8.7141,8.7248,8.7141,8.7248,331900.0
2009-09-10 14:55:00,16.35,16.37,16.35,16.35,270600.0,8.7194,8.7301,8.7194,8.7194,270600.0
2009-09-10 15:00:00,16.35,16.36,16.34,16.34,365600.0,8.7194,8.7248,8.7141,8.7141,365600.0
2009-09-10 15:05:00,16.34,16.35,16.32,16.33,1177600.0,8.7141,8.7194,8.7034,8.7088,1177600.0
2009-09-10 15:10:00,16.33,16.34,16.3,16.31,732500.0,8.7088,8.7141,8.6928,8.6981,732500.0
2009-09-10 15:15:00,16.31,16.32,16.29,16.29,520600.0,8.6981,8.7034,8.6874,8.6874,520600.0
2009-09-10 15:20:00,16.29,16.32,16.29,16.29,226200.0,8.6874,8.7034,8.6874,8.6874,226200.0
2009-09-10 15:25:00,16.29,16.33,16.28,16.33,585500.0,8.6874,8.7088,8.6821,8.7088,585500.0
2009-09-10 15:30:00,16.33,16.33,16.32,16.33,371900.0,8.7088,8.7088,8.7034,8.7088,371900.0
2009-09-10 15:35:00,16.32,16.36,16.32,16.34,2268000.0,8.7034,8.7248,8.7034,8.7141,2268000.0
2009-09-10 15:40:00,16.34,16.35,16.32,16.32,688500.0,8.7141,8.7194,8.7034,8.7034,688500.0
2009-09-10 15:45:00,16.33,16.34,16.32,16.33,718700.0,8.7088,8.7141,8.7034,8.7088,718700.0
2009-09-10 15:50:00,16.33,16.36,16.32,16.33,1513700.0,8.7088,8.7248,8.7034,8.7088,1513700.0
2009-09-10 15:55:00,16.33,16.35,16.33,16.35,1408100.0,8.7088,8.7194,8.7088,8.7194,1408100.0
2009-09-11 09:30:00,16.34,16.45,16.31,16.43,982400.0,8.7141,8.7728,8.6981,8.7621,982400.0
2009-09-11 09:35:00,16.43,16.45,16.4,16.42,589200.0,8.7621,8.7728,8.7461,8.7568,589200.0
2009-09-11 09:40:00,16.43,16.43,16.36,16.39,583500.0,8.7621,8.7621,8.7248,8.7408,583500.0
2009-09-11 09:45:00,16.39,16.41,16.37,16.41,331500.0,8.7408,8.7514,8.7301,8.7514,331500.0
2009-09-11 09:50:00,16.41,16.45,16.4,16.45,709300.0,8.7514,8.7728,8.7461,8.7728,709300.0
2009-09-11 09:55:00,16.45,16.47,16.41,16.45,604900.0,8.7728,8.7834,8.7514,8.7728,604900.0
2009-09-11 10:00:00,16.44,16.46,16.41,16.41,520400.0,8.7674,8.7781,8.7514,8.7514,520400.0
2009-09-11 10:05:00,16.42,16.42,16.39,16.42,698600.0,8.7568,8.7568,8.7408,8.7568,698600.0
2009-09-11 10:10:00,16.42,16.42,16.37,16.37,543700.0,8.7568,8.7568,8.7301,8.7301,543700.0
2009-09-11 10:15:00,16.38,16.39,16.36,16.38,495900.0,8.7354,8.7408,8.7248,8.7354,495900.0
2009-09-11 10:20:00,16.38,16.41,16.37,16.4,531700.0,8.7354,8.7514,8.7301,8.7461,531700.0
2009-09-11 10:25:00,16.4,16.41,16.37,16.39,330600.0,8.7461,8.7514,8.7301,8.7408,330600.0
2009-09-11 10:30:00,16.39,16.42,16.39,16.41,605300.0,8.7408,8.7568,8.7408,8.7514,605300.0
2009-09-11 10:35:00,16.42,16.42,16.4,16.41,355300.0,8.7568,8.7568,8.7461,8.7514,355300.0
2009-09-11 10:40:00,16.41,16.41,16.38,16.38,220200.0,8.7514,8.7514,8.7354,8.7354,220200.0
2009-09-11 10:45:00,16.38,16.4,16.38,16.39,336900.0,8.7354,8.7461,8.7354,8.7408,336900.0
2009-09-11 10:50:00,16.38,16.39,16.38,16.39,100700.0,8.7354,8.7408,8.7354,8.7408,100700.0
2009-09-11 10:55:00,16.39,16.39,16.37,16.39,622100.0,8.7408,8.7408,8.7301,8.7408,622100.0
2009-09-11 11:00:00,16.39,16.41,16.38,16.41,263600.0,8.7408,8.7514,8.7354,8.7514,263600.0
2009-09-11 11:05:00,16.41,16.41,16.4,16.41,181900.0,8.7514,8.7514,8.7461,8.7514,181900.0
2009-09-11 11:10:00,16.4,16.41,16.35,16.36,1027900.0,8.7461,8.7514,8.7194,8.7248,1027900.0
2009-09-11 11:15:00,16.36,16.37,16.35,16.37,232700.0,8.7248,8.7301,8.7194,8.7301,232700.0
2009-09-11 11:20:00,16.37,16.39,16.34,16.38,639500.0,8.7301,8.7408,8.7141,8.7354,639500.0
2009-09-11 11:25:00,16.38,16.39,16.32,16.35,508600.0,8.7354,8.7408,8.7034,8.7194,508600.0
2009-09-11 11:30:00,16.35,16.35,16.32,16.34,451100.0,8.7194,8.7194,8.7034,8.7141,451100.0
2009-09-11 11:35:00,16.33,16.34,16.33,16.33,109900.0,8.7088,8.7141,8.7088,8.7088,109900.0
2009-09-11 11:40:00,16.34,16.35,16.32,16.34,408800.0,8.7141,8.7194,8.7034,8.7141,408800.0
2009-09-11 11:45:00,16.35,16.35,16.32,16.33,150900.0,8.7194,8.7194,8.7034,8.7088,150900.0
2009-09-11 11:50:00,16.33,16.33,16.31,16.32,110000.0,8.7088,8.7088,8.6981,8.7034,110000.0
2009-09-11 11:55:00,16.31,16.33,16.31,16.32,171100.0,8.6981,8.7088,8.6981,8.7034,171100.0
2009-09-11 12:00:00,16.33,16.33,16.32,16.32,174800.0,8.7088,8.7088,8.7034,8.7034,174800.0
2009-09-11 12:05:00,16.33,16.33,16.32,16.32,83900.0,8.7088,8.7088,8.7034,8.7034,83900.0
2009-09-11 12:10:00,16.32,16.33,16.32,16.33,49100.0,8.7034,8.7088,8.7034,8.7088,49100.0
2009-09-11 12:15:00,16.33,16.33,16.31,16.31,85200.0,8.7088,8.7088,8.6981,8.6981,85200.0
2009-09-11 12:20:00,16.32,16.32,16.29,16.29,461900.0,8.7034,8.7034,8.6874,8.6874,461900.0
2009-09-11 12:25:00,16.29,16.3,16.28,16.28,115800.0,8.6874,8.6928,8.6821,8.6821,115800.0
2009-09-11 12:30:00,16.28,16.29,16.24,16.26,354900.0,8.6821,8.6874,8.6608,8.6714,354900.0
2009-09-11 12:35:00,16.26,16.29,16.24,16.24,461000.0,8.6714,8.6874,8.6608,8.6608,461000.0
2009-09-11 12:40:00,16.25,16.28,16.24,16.27,285300.0,8.6661,8.6821,8.6608,8.6768,285300.0
2009-09-11 12:45:00,16.28,16.28,16.26,16.27,90400.0,8.6821,8.6821,8.6714,8.6768,90400.0
2009-09-11 12:50:00,16.27,16.31,16.26,16.31,343200.0,8.6768,8.6981,8.6714,8.6981,343200.0
2009-09-11 12:55:00,16.31,16.32,16.27,16.28,369000.0,8.6981,8.7034,8.6768,8.6821,369000.0
2009-09-11 13:00:00,16.27,16.28,16.27,16.28,80800.0,8.6768,8.6821,8.6768,8.6821,80800.0
2009-09-11 13:05:00,16.27,16.31,16.27,16.31,474700.0,8.6768,8.6981,8.6768,8.6981,474700.0
2009-09-11 13:10:00,16.31,16.34,16.3,16.33,139200.0,8.6981,8.7141,8.6928,8.7088,139200.0
2009-09-11 13:15:00,16.34,16.35,16.33,16.33,177600.0,8.7141,8.7194,8.7088,8.7088,177600.0
2009-09-11 13:20:00,16.34,16.34,16.32,16.34,167900.0,8.7141,8.7141,8.7034,8.7141,167900.0
2009-09-11 13:25:00,16.34,16.35,16.33,16.34,155800.0,8.7141,8.7194,8.7088,8.7141,155800.0
2009-09-11 13:30:00,16.34,16.35,16.33,16.35,115100.0,8.7141,8.7194,8.7088,8.7194,115100.0
2009-09-11 13:35:00,16.35,16.35,16.34,16.35,155700.0,8.7194,8.7194,8.7141,8.7194,155700.0
2009-09-11 13:40:00,16.35,16.35,16.33,16.35,349700.0,8.7194,8.7194,8.7088,8.7194,349700.0
2009-09-11 13:45:00,16.35,16.37,16.34,16.34,311800.0,8.7194,8.7301,8.7141,8.7141,311800.0
2009-09-11 13:50:00,16.34,16.35,16.34,16.35,89200.0,8.7141,8.7194,8.7141,8.7194,89200.0
2009-09-11 13:55:00,16.35,16.35,16.32,16.32,283400.0,8.7194,8.7194,8.7034,8.7034,283400.0
2009-09-11 14:00:00,16.33,16.36,16.32,16.35,394300.0,8.7088,8.7248,8.7034,8.7194,394300.0
2009-09-11 14:05:00,16.35,16.37,16.34,16.36,234300.0,8.7194,8.7301,8.7141,8.7248,234300.0
2009-09-11 14:10:00,16.36,16.36,16.34,16.36,205800.0,8.7248,8.7248,8.7141,8.7248,205800.0
2009-09-11 14:15:00,16.35,16.36,16.35,16.36,141800.0,8.7194,8.7248,8.7194,8.7248,141800.0
2009-09-11 14:20:00,16.36,16.37,16.35,16.35,333200.0,8.7248,8.7301,8.7194,8.7194,333200.0
2009-09-11 14:25:00,16.35,16.35,16.33,16.35,231600.0,8.7194,8.7194,8.7088,8.7194,231600.0
2009-09-11 14:30:00,16.34,16.36,16.34,16.35,127000.0,8.7141,8.7248,8.7141,8.7194,127000.0
2009-09-11 14:35:00,16.35,16.36,16.34,16.34,150300.0,8.7194,8.7248,8.7141,8.7141,150300.0
2009-09-11 14:40:00,16.34,16.36,16.34,16.34,229100.0,8.7141,8.7248,8.7141,8.7141,229100.0
2009-09-11 14:45:00,16.35,16.35,16.34,16.34,314500.0,8.7194,8.7194,8.7141,8.7141,314500.0
2009-09-11 14:50:00,16.34,16.35,16.33,16.35,203200.0,8.7141,8.7194,8.7088,8.7194,203200.0
2009-09-11 14:55:00,16.34,16.35,16.32,16.32,165100.0,8.7141,8.7194,8.7034,8.7034,165100.0
2009-09-11 15:00:00,16.33,16.33,16.3,16.3,537200.0,8.7088,8.7088,8.6928,8.6928,537200.0
2009-09-11 15:05:00,16.31,16.31,16.3,16.31,122100.0,8.6981,8.6981,8.6928,8.6981,122100.0
2009-09-11 15:10:00,16.31,16.31,16.29,16.29,293100.0,8.6981,8.6981,8.6874,8.6874,293100.0
2009-09-11 15:15:00,16.3,16.31,16.29,16.3,132800.0,8.6928,8.6981,8.6874,8.6928,132800.0
2009-09-11 15:20:00,16.31,16.34,16.3,16.34,393800.0,8.6981,8.7141,8.6928,8.7141,393800.0
2009-09-11 15:25:00,16.33,16.34,16.3,16.3,513100.0,8.7088,8.7141,8.6928,8.6928,513100.0
2009-09-11 15:30:00,16.31,16.31,16.29,16.3,599300.0,8.6981,8.6981,8.6874,8.6928,599300.0
2009-09-11 15:35:00,16.3,16.3,16.28,16.28,270600.0,8.6928,8.6928,8.6821,8.6821,270600.0
2009-09-11 15:40:00,16.29,16.31,16.28,16.31,609200.0,8.6874,8.6981,8.6821,8.6981,609200.0
2009-09-11 15:45:00,16.31,16.31,16.27,16.28,689100.0,8.6981,8.6981,8.6768,8.6821,689100.0
2009-09-11 15:50:00,16.27,16.31,16.27,16.27,941300.0,8.6768,8.6981,8.6768,8.6768,941300.0
2009-09-11 15:55:00,16.28,16.29,16.25,16.26,1485600.0,8.6821,8.6874,8.6661,8.6714,1485600.0
2009-09-14 09:30:00,16.21,16.44,16.1,16.44,1314400.0,8.6448,8.7674,8.5861,8.7674,1314400.0
2009-09-14 09:35:00,16.44,16.44,16.36,16.38,722500.0,8.7674,8.7674,8.7248,8.7354,722500.0
2009-09-14 09:40:00,16.37,16.42,16.33,16.35,526100.0,8.7301,8.7568,8.7088,8.7194,526100.0
2009-09-14 09:45:00,16.35,16.36,16.25,16.28,703600.0,8.7194,8.7248,8.6661,8.6821,703600.0
2009-09-14 09:50:00,16.28,16.3,16.25,16.26,456100.0,8.6821,8.6928,8.6661,8.6714,456100.0
2009-09-14 09:55:00,16.27,16.31,16.26,16.28,358200.0,8.6768,8.6981,8.6714,8.6821,358200.0
2009-09-14 10:00:00,16.28,16.31,16.26,16.27,450100.0,8.6821,8.6981,8.6714,8.6768,450100.0
2009-09-14 10:05:00,16.27,16.33,16.27,16.32,470900.0,8.6768,8.7088,8.6768,8.7034,470900.0
2009-09-14 10:10:00,16.32,16.33,16.27,16.29,278400.0,8.7034,8.7088,8.6768,8.6874,278400.0
2009-09-14 10:15:00,16.29,16.32,16.29,16.31,317700.0,8.6874,8.7034,8.6874,8.6981,317700.0
2009-09-14 10:20:00,16.32,16.32,16.3,16.31,413300.0,8.7034,8.7034,8.6928,8.6981,413300.0
2009-09-14 10:25:00,16.3,16.33,16.3,16.3,400000.0,8.6928,8.7088,8.6928,8.6928,400000.0
2009-09-14 10:30:00,16.31,16.31,16.3,16.3,107500.0,8.6981,8.6981,8.6928,8.6928,107500.0
2009-09-14 10:35:00,16.31,16.31,16.3,16.3,192300.0,8.6981,8.6981,8.6928,8.6928,192300.0
2009-09-14 10:40:00,16.31,16.31,16.3,16.3,142800.0,8.6981,8.6981,8.6928,8.6928,142800.0
2009-09-14 10:45:00,16.3,16.33,16.3,16.33,258400.0,8.6928,8.7088,8.6928,8.7088,258400.0
2009-09-14 10:50:00,16.33,16.33,16.3,16.3,335100.0,8.7088,8.7088,8.6928,8.6928,335100.0
2009-09-14 10:55:00,16.3,16.32,16.3,16.31,435200.0,8.6928,8.7034,8.6928,8.6981,435200.0
2009-09-14 11:00:00,16.31,16.32,16.3,16.3,195500.0,8.6981,8.7034,8.6928,8.6928,195500.0
2009-09-14 11:05:00,16.3,16.31,16.3,16.3,177700.0,8.6928,8.6981,8.6928,8.6928,177700.0
2009-09-14 11:10:00,16.31,16.31,16.3,16.3,82500.0,8.6981,8.6981,8.6928,8.6928,82500.0
2009-09-14 11:15:00,16.31,16.31,16.3,16.31,249300.0,8.6981,8.6981,8.6928,8.6981,249300.0
2009-09-14 11:20:00,16.31,16.32,16.29,16.31,626200.0,8.6981,8.7034,8.6874,8.6981,626200.0
2009-09-14 11:25:00,16.3,16.35,16.3,16.34,839800.0,8.6928,8.7194,8.6928,8.7141,839800.0
2009-09-14 11:30:00,16.35,16.35,16.33,16.33,196800.0,8.7194,8.7194,8.7088,8.7088,196800.0
2009-09-14 11:35:00,16.33,16.35,16.31,16.32,468000.0,8.7088,8.7194,8.6981,8.7034,468000.0
2009-09-14 11:40:00,16.31,16.33,16.29,16.29,598200.0,8.6981,8.7088,8.6874,8.6874,598200.0
2009-09-14 11:45:00,16.29,16.3,16.28,16.28,197600.0,8.6874,8.6928,8.6821,8.6821,197600.0
2009-09-14 11:50:00,16.29,16.29,16.28,16.28,87900.0,8.6874,8.6874,8.6821,8.6821,87900.0
2009-09-14 11:55:00,16.28,16.29,16.28,16.28,157300.0,8.6821,8.6874,8.6821,8.6821,157300.0
2009-09-14 12:00:00,16.29,16.29,16.28,16.28,63800.0,8.6874,8.6874,8.6821,8.6821,63800.0
2009-09-14 12:05:00,16.29,16.29,16.28,16.28,130100.0,8.6874,8.6874,8.6821,8.6821,130100.0
2009-09-14 12:10:00,16.28,16.29,16.28,16.28,150500.0,8.6821,8.6874,8.6821,8.6821,150500.0
2009-09-14 12:15:00,16.28,16.29,16.28,16.28,129500.0,8.6821,8.6874,8.6821,8.6821,129500.0
2009-09-14 12:20:00,16.29,16.29,16.28,16.28,79400.0,8.6874,8.6874,8.6821,8.6821,79400.0
2009-09-14 12:25:00,16.29,16.29,16.28,16.28,66800.0,8.6874,8.6874,8.6821,8.6821,66800.0
2009-09-14 12:30:00,16.28,16.3,16.28,16.3,627400.0,8.6821,8.6928,8.6821,8.6928,627400.0
2009-09-14 12:35:00,16.3,16.31,16.29,16.31,403300.0,8.6928,8.6981,8.6874,8.6981,403300.0
2009-09-14 12:40:00,16.31,16.33,16.3,16.33,343700.0,8.6981,8.7088,8.6928,8.7088,343700.0
2009-09-14 12:45:00,16.33,16.33,16.32,16.33,60200.0,8.7088,8.7088,8.7034,8.7088,60200.0
2009-09-14 12:50:00,16.32,16.33,16.32,16.33,92600.0,8.7034,8.7088,8.7034,8.7088,92600.0
2009-09-14 12:55:00,16.32,16.34,16.32,16.33,277000.0,8.7034,8.7141,8.7034,8.7088,277000.0
2009-09-14 13:00:00,16.34,16.34,16.31,16.32,334000.0,8.7141,8.7141,8.6981,8.7034,334000.0
2009-09-14 13:05:00,16.31,16.32,16.3,16.3,116300.0,8.6981,8.7034,8.6928,8.6928,116300.0
2009-09-14 13:10:00,16.31,16.31,16.29,16.29,241300.0,8.6981,8.6981,8.6874,8.6874,241300.0
2009-09-14 13:15:00,16.29,16.3,16.28,16.29,300400.0,8.6874,8.6928,8.6821,8.6874,300400.0
2009-09-14 13:20:00,16.29,16.31,16.29,16.3,216700.0,8.6874,8.6981,8.6874,8.6928,216700.0
2009-09-14 13:25:00,16.3,16.31,16.3,16.3,108200.0,8.6928,8.6981,8.6928,8.6928,108200.0
2009-09-14 13:30:00,16.3,16.31,16.3,16.3,87400.0,8.6928,8.6981,8.6928,8.6928,87400.0
2009-09-14 13:35:00,16.3,16.34,16.3,16.32,641100.0,8.6928,8.7141,8.6928,8.7034,641100.0
2009-09-14 13:40:00,16.32,16.33,16.31,16.32,124600.0,8.7034,8.7088,8.6981,8.7034,124600.0
2009-09-14 13:45:00,16.31,16.32,16.3,16.3,219900.0,8.6981,8.7034,8.6928,8.6928,219900.0
2009-09-14 13:50:00,16.3,16.31,16.29,16.29,575200.0,8.6928,8.6981,8.6874,8.6874,575200.0
2009-09-14 13:55:00,16.29,16.3,16.27,16.27,460400.0,8.6874,8.6928,8.6768,8.6768,460400.0
2009-09-14 14:00:00,16.27,16.29,16.25,16.27,454400.0,8.6768,8.6874,8.6661,8.6768,454400.0
2009-09-14 14:05:00,16.27,16.27,16.25,16.25,321000.0,8.6768,8.6768,8.6661,8.6661,321000.0
2009-09-14 14:10:00,16.25,16.27,16.25,16.26,262300.0,8.6661,8.6768,8.6661,8.6714,262300.0
2009-09-14 14:15:00,16.26,16.27,16.26,16.26,73100.0,8.6714,8.6768,8.6714,8.6714,73100.0
2009-09-14 14:20:00,16.26,16.27,16.26,16.26,196400.0,8.6714,8.6768,8.6714,8.6714,196400.0
2009-09-14 14:25:00,16.27,16.31,16.26,16.3,424900.0,8.6768,8.6981,8.6714,8.6928,424900.0
2009-09-14 14:30:00,16.31,16.31,16.29,16.31,503000.0,8.6981,8.6981,8.6874,8.6981,503000.0
2009-09-14 14:35:00,16.3,16.31,16.29,16.3,485300.0,8.6928,8.6981,8.6874,8.6928,485300.0
2009-09-14 14:40:00,16.3,16.31,16.29,16.29,282400.0,8.6928,8.6981,8.6874,8.6874,282400.0
2009-09-14 14:45:00,16.3,16.31,16.28,16.29,592300.0,8.6928,8.6981,8.6821,8.6874,592300.0
2009-09-14 14:50:00,16.29,16.31,16.29,16.3,710800.0,8.6874,8.6981,8.6874,8.6928,710800.0
2009-09-14 14:55:00,16.3,16.32,16.29,16.31,731400.0,8.6928,8.7034,8.6874,8.6981,731400.0
2009-09-14 15:00:00,16.31,16.31,16.29,16.3,326900.0,8.6981,8.6981,8.6874,8.6928,326900.0
2009-09-14 15:05:00,16.3,16.31,16.28,16.28,386700.0,8.6928,8.6981,8.6821,8.6821,386700.0
2009-09-14 15:10:00,16.28,16.31,16.28,16.29,234400.0,8.6821,8.6981,8.6821,8.6874,234400.0
2009-09-14 15:15:00,16.29,16.31,16.29,16.31,766500.0,8.6874,8.6981,8.6874,8.6981,766500.0
2009-09-14 15:20:00,16.31,16.34,16.3,16.33,1163800.0,8.6981,8.7141,8.6928,8.7088,1163800.0
2009-09-14 15:25:00,16.32,16.34,16.3,16.31,1249000.0,8.7034,8.7141,8.6928,8.6981,1249000.0
2009-09-14 15:30:00,16.31,16.34,16.3,16.32,593600.0,8.6981,8.7141,8.6928,8.7034,593600.0
2009-09-14 15:35:00,16.32,16.34,16.31,16.32,865400.0,8.7034,8.7141,8.6981,8.7034,865400.0
2009-09-14 15:40:00,16.33,16.36,16.33,16.36,1126200.0,8.7088,8.7248,8.7088,8.7248,1126200.0
2009-09-14 15:45:00,16.36,16.37,16.34,16.36,671400.0,8.7248,8.7301,8.7141,8.7248,671400.0
2009-09-14 15:50:00,16.36,16.38,16.3,16.37,1347000.0,8.7248,8.7354,8.6928,8.7301,1347000.0
2009-09-14 15:55:00,16.37,16.38,16.36,16.36,1068300.0,8.7301,8.7354,8.7248,8.7248,1068300.0
2009-09-15 09:30:00,16.37,16.4,16.29,16.32,856100.0,8.7301,8.7461,8.6874,8.7034,856100.0
2009-09-15 09:35:00,16.32,16.35,16.27,16.31,574400.0,8.7034,8.7194,8.6768,8.6981,574400.0
2009-09-15 09:40:00,16.31,16.35,16.28,16.28,582500.0,8.6981,8.7194,8.6821,8.6821,582500.0
2009-09-15 09:45:00,16.29,16.3,16.26,16.29,438400.0,8.6874,8.6928,8.6714,8.6874,438400.0
2009-09-15 09:50:00,16.3,16.31,16.28,16.28,305300.0,8.6928,8.6981,8.6821,8.6821,305300.0
2009-09-15 09:55:00,16.28,16.28,16.24,16.25,420600.0,8.6821,8.6821,8.6608,8.6661,420600.0
2009-09-15 10:00:00,16.25,16.26,16.21,16.22,378000.0,8.6661,8.6714,8.6448,8.6501,378000.0
2009-09-15 10:05:00,16.22,16.24,16.21,16.22,367100.0,8.6501,8.6608,8.6448,8.6501,367100.0
2009-09-15 10:10:00,16.21,16.22,16.17,16.17,686500.0,8.6448,8.6501,8.6234,8.6234,686500.0
2009-09-15 10:15:00,16.18,16.18,16.13,16.13,514500.0,8.6288,8.6288,8.6021,8.6021,514500.0
2009-09-15 10:20:00,16.14,16.15,16.11,16.11,1006000.0,8.6074,8.6128,8.5914,8.5914,1006000.0
2009-09-15 10:25:00,16.12,16.13,16.11,16.12,944600.0,8.5968,8.6021,8.5914,8.5968,944600.0
2009-09-15 10:30:00,16.13,16.15,16.12,16.13,369700.0,8.6021,8.6128,8.5968,8.6021,369700.0
2009-09-15 10:35:00,16.14,16.15,16.11,16.13,715800.0,8.6074,8.6128,8.5914,8.6021,715800.0
2009-09-15 10:40:00,16.14,16.17,16.12,16.14,506100.0,8.6074,8.6234,8.5968,8.6074,506100.0
2009-09-15 10:45:00,16.15,16.15,16.14,16.15,105600.0,8.6128,8.6128,8.6074,8.6128,105600.0
2009-09-15 10:50:00,16.14,16.16,16.14,16.14,310900.0,8.6074,8.6181,8.6074,8.6074,310900.0
2009-09-15 10:55:00,16.14,16.16,16.13,16.14,649500.0,8.6074,8.6181,8.6021,8.6074,649500.0
2009-09-15 11:00:00,16.15,16.18,16.14,16.15,1043600.0,8.6128,8.6288,8.6074,8.6128,1043600.0
2009-09-15 11:05:00,16.15,16.21,16.14,16.2,1089300.0,8.6128,8.6448,8.6074,8.6394,1089300.0
2009-09-15 11:10:00,16.2,16.22,16.18,16.18,200500.0,8.6394,8.6501,8.6288,8.6288,200500.0
2009-09-15 11:15:00,16.18,16.2,16.16,16.2,418800.0,8.6288,8.6394,8.6181,8.6394,418800.0
2009-09-15 11:20:00,16.19,16.23,16.19,16.22,277100.0,8.6341,8.6554,8.6341,8.6501,277100.0
2009-09-15 11:25:00,16.23,16.23,16.2,16.2,255400.0,8.6554,8.6554,8.6394,8.6394,255400.0
2009-09-15 11:30:00,16.2,16.22,16.2,16.21,368800.0,8.6394,8.6501,8.6394,8.6448,368800.0
2009-09-15 11:35:00,16.21,16.24,16.2,16.22,201100.0,8.6448,8.6608,8.6394,8.6501,201100.0
2009-09-15 11:40:00,16.23,16.23,16.22,16.22,75200.0,8.6554,8.6554,8.6501,8.6501,75200.0
2009-09-15 11:45:00,16.23,16.23,16.22,16.23,121800.0,8.6554,8.6554,8.6501,8.6554,121800.0
2009-09-15 11:50:00,16.22,16.25,16.22,16.24,420300.0,8.6501,8.6661,8.6501,8.6608,420300.0
2009-09-15 11:55:00,16.24,16.27,16.24,16.27,276500.0,8.6608,8.6768,8.6608,8.6768,276500.0
2009-09-15 12:00:00,16.27,16.27,16.24,16.25,242100.0,8.6768,8.6768,8.6608,8.6661,242100.0
2009-09-15 12:05:00,16.24,16.27,16.24,16.26,700000.0,8.6608,8.6768,8.6608,8.6714,700000.0
2009-09-15 12:10:00,16.26,16.27,16.25,16.26,455000.0,8.6714,8.6768,8.6661,8.6714,455000.0
2009-09-15 12:15:00,16.27,16.27,16.25,16.25,121700.0,8.6768,8.6768,8.6661,8.6661,121700.0
2009-09-15 12:20:00,16.25,16.26,16.25,16.25,34000.0,8.6661,8.6714,8.6661,8.6661,34000.0
2009-09-15 12:25:00,16.25,16.26,16.24,16.24,1085200.0,8.6661,8.6714,8.6608,8.6608,1085200.0
2009-09-15 12:30:00,16.24,16.28,16.24,16.24,163500.0,8.6608,8.6821,8.6608,8.6608,163500.0
2009-09-15 12:35:00,16.25,16.25,16.2,16.21,494400.0,8.6661,8.6661,8.6394,8.6448,494400.0
2009-09-15 12:40:00,16.21,16.23,16.18,16.21,1314400.0,8.6448,8.6554,8.6288,8.6448,1314400.0
2009-09-15 12:45:00,16.21,16.23,16.2,16.22,181800.0,8.6448,8.6554,8.6394,8.6501,181800.0
2009-09-15 12:50:00,16.23,16.24,16.22,16.24,126400.0,8.6554,8.6608,8.6501,8.6608,126400.0
2009-09-15 12:55:00,16.24,16.24,16.22,16.22,428800.0,8.6608,8.6608,8.6501,8.6501,428800.0
2009-09-15 13:00:00,16.23,16.24,16.2,16.21,894600.0,8.6554,8.6608,8.6394,8.6448,894600.0
2009-09-15 13:05:00,16.22,16.23,16.19,16.21,516200.0,8.6501,8.6554,8.6341,8.6448,516200.0
2009-09-15 13:10:00,16.21,16.22,16.2,16.22,192900.0,8.6448,8.6501,8.6394,8.6501,192900.0
2009-09-15 13:15:00,16.22,16.22,16.21,16.21,86200.0,8.6501,8.6501,8.6448,8.6448,86200.0
2009-09-15 13:20:00,16.21,16.22,16.2,16.2,267100.0,8.6448,8.6501,8.6394,8.6394,267100.0
2009-09-15 13:25:00,16.2,16.21,16.2,16.21,282900.0,8.6394,8.6448,8.6394,8.6448,282900.0
2009-09-15 13:30:00,16.2,16.21,16.19,16.19,206100.0,8.6394,8.6448,8.6341,8.6341,206100.0
2009-09-15 13:35:00,16.19,16.2,16.19,16.19,66500.0,8.6341,8.6394,8.6341,8.6341,66500.0
2009-09-15 13:40:00,16.19,16.24,16.19,16.24,504300.0,8.6341,8.6608,8.6341,8.6608,504300.0
2009-09-15 13:45:00,16.24,16.26,16.23,16.25,258500.0,8.6608,8.6714,8.6554,8.6661,258500.0
2009-09-15 13:50:00,16.26,16.27,16.24,16.27,515900.0,8.6714,8.6768,8.6608,8.6768,515900.0
2009-09-15 13:55:00,16.27,16.27,16.26,16.26,175700.0,8.6768,8.6768,8.6714,8.6714,175700.0
2009-09-15 14:00:00,16.27,16.27,16.25,16.25,374500.0,8.6768,8.6768,8.6661,8.6661,374500.0
2009-09-15 14:05:00,16.25,16.26,16.21,16.24,188600.0,8.6661,8.6714,8.6448,8.6608,188600.0
2009-09-15 14:10:00,16.24,16.25,16.24,16.24,389300.0,8.6608,8.6661,8.6608,8.6608,389300.0
2009-09-15 14:15:00,16.25,16.26,16.24,16.25,532600.0,8.6661,8.6714,8.6608,8.6661,532600.0
2009-09-15 14:20:00,16.24,16.25,16.24,16.24,228300.0,8.6608,8.6661,8.6608,8.6608,228300.0
2009-09-15 14:25:00,16.25,16.25,16.21,16.25,269800.0,8.6661,8.6661,8.6448,8.6661,269800.0
2009-09-15 14:30:00,16.25,16.26,16.21,16.22,571600.0,8.6661,8.6714,8.6448,8.6501,571600.0
2009-09-15 14:35:00,16.22,16.22,16.19,16.19,785500.0,8.6501,8.6501,8.6341,8.6341,785500.0
2009-09-15 14:40:00,16.19,16.2,16.17,16.17,352500.0,8.6341,8.6394,8.6234,8.6234,352500.0
2009-09-15 14:45:00,16.17,16.19,16.15,16.18,989100.0,8.6234,8.6341,8.6128,8.6288,989100.0
2009-09-15 14:50:00,16.18,16.19,16.13,16.15,818000.0,8.6288,8.6341,8.6021,8.6128,818000.0
2009-09-15 14:55:00,16.15,16.16,16.11,16.13,1017600.0,8.6128,8.6181,8.5914,8.6021,1017600.0
2009-09-15 15:00:00,16.14,16.14,16.11,16.13,513300.0,8.6074,8.6074,8.5914,8.6021,513300.0
2009-09-15 15:05:00,16.13,16.15,16.12,16.15,196500.0,8.6021,8.6128,8.5968,8.6128,196500.0
2009-09-15 15:10:00,16.15,16.17,16.14,16.16,226500.0,8.6128,8.6234,8.6074,8.6181,226500.0
2009-09-15 15:15:00,16.17,16.19,16.16,16.19,300700.0,8.6234,8.6341,8.6181,8.6341,300700.0
2009-09-15 15:20:00,16.19,16.22,16.18,16.21,316200.0,8.6341,8.6501,8.6288,8.6448,316200.0
2009-09-15 15:25:00,16.22,16.23,16.18,16.19,521700.0,8.6501,8.6554,8.6288,8.6341,521700.0
2009-09-15 15:30:00,16.19,16.2,16.18,16.19,373400.0,8.6341,8.6394,8.6288,8.6341,373400.0
2009-09-15 15:35:00,16.2,16.21,16.17,16.18,720100.0,8.6394,8.6448,8.6234,8.6288,720100.0
2009-09-15 15:40:00,16.18,16.2,16.17,16.2,543800.0,8.6288,8.6394,8.6234,8.6394,543800.0
2009-09-15 15:45:00,16.19,16.25,16.19,16.19,1457800.0,8.6341,8.6661,8.6341,8.6341,1457800.0
2009-09-15 15:50:00,16.19,16.25,16.19,16.2,659000.0,8.6341,8.6661,8.6341,8.6394,659000.0
2009-09-15 15:55:00,16.19,16.22,16.19,16.2,1269400.0,8.6341,8.6501,8.6341,8.6394,1269400.0
2009-09-16 09:30:00,16.36,16.37,16.27,16.28,1637600.0,8.7248,8.7301,8.6768,8.6821,1637600.0
2009-09-16 09:35:00,16.28,16.35,16.2,16.34,1080900.0,8.6821,8.7194,8.6394,8.7141,1080900.0
2009-09-16 09:40:00,16.34,16.35,16.31,16.31,603300.0,8.7141,8.7194,8.6981,8.6981,603300.0
2009-09-16 09:45:00,16.31,16.31,16.26,16.26,642900.0,8.6981,8.6981,8.6714,8.6714,642900.0
2009-09-16 09:50:00,16.26,16.3,16.25,16.27,699800.0,8.6714,8.6928,8.6661,8.6768,699800.0
2009-09-16 09:55:00,16.28,16.29,16.26,16.26,304700.0,8.6821,8.6874,8.6714,8.6714,304700.0
2009-09-16 10:00:00,16.27,16.27,16.23,16.24,383000.0,8.6768,8.6768,8.6554,8.6608,383000.0
2009-09-16 10:05:00,16.24,16.25,16.23,16.23,232300.0,8.6608,8.6661,8.6554,8.6554,232300.0
2009-09-16 10:10:00,16.24,16.25,16.21,16.22,688100.0,8.6608,8.6661,8.6448,8.6501,688100.0
2009-09-16 10:15:00,16.21,16.24,16.2,16.21,879400.0,8.6448,8.6608,8.6394,8.6448,879400.0
2009-09-16 10:20:00,16.2,16.25,16.19,16.19,1089400.0,8.6394,8.6661,8.6341,8.6341,1089400.0
2009-09-16 10:25:00,16.2,16.23,16.19,16.22,366100.0,8.6394,8.6554,8.6341,8.6501,366100.0
2009-09-16 10:30:00,16.23,16.24,16.21,16.24,378300.0,8.6554,8.6608,8.6448,8.6608,378300.0
2009-09-16 10:35:00,16.23,16.26,16.23,16.23,275300.0,8.6554,8.6714,8.6554,8.6554,275300.0
2009-09-16 10:40:00,16.23,16.28,16.23,16.27,246900.0,8.6554,8.6821,8.6554,8.6768,246900.0
2009-09-16 10:45:00,16.27,16.27,16.24,16.27,247900.0,8.6768,8.6768,8.6608,8.6768,247900.0
2009-09-16 10:50:00,16.27,16.35,16.27,16.32,615700.0,8.6768,8.7194,8.6768,8.7034,615700.0
2009-09-16 10:55:00,16.33,16.33,16.31,16.31,174700.0,8.7088,8.7088,8.6981,8.6981,174700.0
2009-09-16 11:00:00,16.31,16.34,16.31,16.33,310800.0,8.6981,8.7141,8.6981,8.7088,310800.0
2009-09-16 11:05:00,16.32,16.33,16.29,16.29,570700.0,8.7034,8.7088,8.6874,8.6874,570700.0
2009-09-16 11:10:00,16.3,16.32,16.29,16.31,424800.0,8.6928,8.7034,8.6874,8.6981,424800.0
2009-09-16 11:15:00,16.32,16.32,16.29,16.32,550600.0,8.7034,8.7034,8.6874,8.7034,550600.0
2009-09-16 11:20:00,16.32,16.33,16.29,16.31,765200.0,8.7034,8.7088,8.6874,8.6981,765200.0
2009-09-16 11:25:00,16.31,16.31,16.3,16.3,213700.0,8.6981,8.6981,8.6928,8.6928,213700.0
2009-09-16 11:30:00,16.3,16.31,16.3,16.31,335300.0,8.6928,8.6981,8.6928,8.6981,335300.0
2009-09-16 11:35:00,16.31,16.34,16.3,16.33,310300.0,8.6981,8.7141,8.6928,8.7088,310300.0
2009-09-16 11:40:00,16.33,16.36,16.33,16.35,616500.0,8.7088,8.7248,8.7088,8.7194,616500.0
2009-09-16 11:45:00,16.35,16.36,16.32,16.32,629500.0,8.7194,8.7248,8.7034,8.7034,629500.0
2009-09-16 11:50:00,16.32,16.33,16.32,16.32,82500.0,8.7034,8.7088,8.7034,8.7034,82500.0
2009-09-16 11:55:00,16.33,16.33,16.31,16.31,565400.0,8.7088,8.7088,8.6981,8.6981,565400.0
2009-09-16 12:00:00,16.32,16.32,16.3,16.31,886600.0,8.7034,8.7034,8.6928,8.6981,886600.0
2009-09-16 12:05:00,16.31,16.32,16.3,16.3,542000.0,8.6981,8.7034,8.6928,8.6928,542000.0
2009-09-16 12:10:00,16.3,16.31,16.26,16.26,420300.0,8.6928,8.6981,8.6714,8.6714,420300.0
2009-09-16 12:15:00,16.26,16.29,16.25,16.26,894500.0,8.6714,8.6874,8.6661,8.6714,894500.0
2009-09-16 12:20:00,16.27,16.27,16.25,16.25,232900.0,8.6768,8.6768,8.6661,8.6661,232900.0
2009-09-16 12:25:00,16.26,16.26,16.22,16.24,456500.0,8.6714,8.6714,8.6501,8.6608,456500.0
2009-09-16 12:30:00,16.23,16.26,16.21,16.22,809100.0,8.6554,8.6714,8.6448,8.6501,809100.0
2009-09-16 12:35:00,16.23,16.23,16.22,16.22,84700.0,8.6554,8.6554,8.6501,8.6501,84700.0
2009-09-16 12:40:00,16.22,16.24,16.22,16.23,169200.0,8.6501,8.6608,8.6501,8.6554,169200.0
2009-09-16 12:45:00,16.24,16.27,16.23,16.26,309200.0,8.6608,8.6768,8.6554,8.6714,309200.0
2009-09-16 12:50:00,16.26,16.27,16.21,16.21,600000.0,8.6714,8.6768,8.6448,8.6448,600000.0
2009-09-16 12:55:00,16.21,16.22,16.16,16.17,1666200.0,8.6448,8.6501,8.6181,8.6234,1666200.0
2009-09-16 13:00:00,16.17,16.2,16.16,16.2,509100.0,8.6234,8.6394,8.6181,8.6394,509100.0
2009-09-16 13:05:00,16.21,16.24,16.2,16.24,198800.0,8.6448,8.6608,8.6394,8.6608,198800.0
2009-09-16 13:10:00,16.24,16.24,16.22,16.24,324400.0,8.6608,8.6608,8.6501,8.6608,324400.0
2009-09-16 13:15:00,16.23,16.25,16.23,16.25,282900.0,8.6554,8.6661,8.6554,8.6661,282900.0
2009-09-16 13:20:00,16.25,16.27,16.24,16.26,259000.0,8.6661,8.6768,8.6608,8.6714,259000.0
2009-09-16 13:25:00,16.26,16.3,16.23,16.24,623000.0,8.6714,8.6928,8.6554,8.6608,623000.0
2009-09-16 13:30:00,16.23,16.25,16.23,16.24,162600.0,8.6554,8.6661,8.6554,8.6608,162600.0
2009-09-16 13:35:00,16.24,16.25,16.24,16.24,64400.0,8.6608,8.6661,8.6608,8.6608,64400.0
2009-09-16 13:40:00,16.24,16.29,16.24,16.29,418100.0,8.6608,8.6874,8.6608,8.6874,418100.0
2009-09-16 13:45:00,16.28,16.29,16.26,16.26,243700.0,8.6821,8.6874,8.6714,8.6714,243700.0
2009-09-16 13:50:00,16.26,16.29,16.26,16.27,235600.0,8.6714,8.6874,8.6714,8.6768,235600.0
2009-09-16 13:55:00,16.28,16.3,16.27,16.29,267600.0,8.6821,8.6928,8.6768,8.6874,267600.0
2009-09-16 14:00:00,16.29,16.31,16.29,16.3,322300.0,8.6874,8.6981,8.6874,8.6928,322300.0
2009-09-16 14:05:00,16.3,16.31,16.28,16.28,650600.0,8.6928,8.6981,8.6821,8.6821,650600.0
2009-09-16 14:10:00,16.28,16.31,16.27,16.29,381400.0,8.6821,8.6981,8.6768,8.6874,381400.0
2009-09-16 14:15:00,16.29,16.31,16.29,16.3,167100.0,8.6874,8.6981,8.6874,8.6928,167100.0
2009-09-16 14:20:00,16.31,16.32,16.3,16.3,238800.0,8.6981,8.7034,8.6928,8.6928,238800.0
2009-09-16 14:25:00,16.31,16.31,16.28,16.31,505400.0,8.6981,8.6981,8.6821,8.6981,505400.0
2009-09-16 14:30:00,16.31,16.33,16.3,16.33,455400.0,8.6981,8.7088,8.6928,8.7088,455400.0
2009-09-16 14:35:00,16.32,16.33,16.3,16.31,245000.0,8.7034,8.7088,8.6928,8.6981,245000.0
2009-09-16 14:40:00,16.3,16.33,16.29,16.31,587300.0,8.6928,8.7088,8.6874,8.6981,587300.0
2009-09-16 14:45:00,16.32,16.34,16.31,16.34,180600.0,8.7034,8.7141,8.6981,8.7141,180600.0
2009-09-16 14:50:00,16.33,16.36,16.33,16.35,546600.0,8.7088,8.7248,8.7088,8.7194,546600.0
2009-09-16 14:55:00,16.35,16.35,16.32,16.33,357300.0,8.7194,8.7194,8.7034,8.7088,357300.0
2009-09-16 15:00:00,16.33,16.34,16.32,16.32,603000.0,8.7088,8.7141,8.7034,8.7034,603000.0
2009-09-16 15:05:00,16.33,16.34,16.32,16.34,219300.0,8.7088,8.7141,8.7034,8.7141,219300.0
2009-09-16 15:10:00,16.34,16.35,16.33,16.34,263500.0,8.7141,8.7194,8.7088,8.7141,263500.0
2009-09-16 15:15:00,16.35,16.35,16.34,16.34,140200.0,8.7194,8.7194,8.7141,8.7141,140200.0
2009-09-16 15:20:00,16.35,16.39,16.34,16.38,1116700.0,8.7194,8.7408,8.7141,8.7354,1116700.0
2009-09-16 15:25:00,16.38,16.41,16.37,16.41,671000.0,8.7354,8.7514,8.7301,8.7514,671000.0
2009-09-16 15:30:00,16.4,16.43,16.22,16.41,1403600.0,8.7461,8.7621,8.6501,8.7514,1403600.0
2009-09-16 15:35:00,16.41,16.42,16.4,16.4,431500.0,8.7514,8.7568,8.7461,8.7461,431500.0
2009-09-16 15:40:00,16.4,16.42,16.4,16.41,488500.0,8.7461,8.7568,8.7461,8.7514,488500.0
2009-09-16 15:45:00,16.42,16.44,16.41,16.43,1176700.0,8.7568,8.7674,8.7514,8.7621,1176700.0
2009-09-16 15:50:00,16.43,16.44,16.4,16.4,1423700.0,8.7621,8.7674,8.7461,8.7461,1423700.0
2009-09-16 15:55:00,16.41,16.42,16.39,16.42,1245000.0,8.7514,8.7568,8.7408,8.7568,1245000.0
2009-09-17 09:30:00,16.36,16.47,16.32,16.46,1048100.0,8.7248,8.7834,8.7034,8.7781,1048100.0
2009-09-17 09:35:00,16.46,16.47,16.39,16.47,980100.0,8.7781,8.7834,8.7408,8.7834,980100.0
2009-09-17 09:40:00,16.47,16.5,16.46,16.48,826100.0,8.7834,8.7994,8.7781,8.7888,826100.0
2009-09-17 09:45:00,16.48,16.5,16.47,16.48,240500.0,8.7888,8.7994,8.7834,8.7888,240500.0
2009-09-17 09:50:00,16.48,16.51,16.46,16.48,629600.0,8.7888,8.8048,8.7781,8.7888,629600.0
2009-09-17 09:55:00,16.48,16.54,16.47,16.52,688900.0,8.7888,8.8208,8.7834,8.8101,688900.0
2009-09-17 10:00:00,16.52,16.55,16.49,16.5,688700.0,8.8101,8.8261,8.7941,8.7994,688700.0
2009-09-17 10:05:00,16.5,16.54,16.49,16.53,503300.0,8.7994,8.8208,8.7941,8.8154,503300.0
2009-09-17 10:10:00,16.53,16.61,16.53,16.58,2365400.0,8.8154,8.8581,8.8154,8.8421,2365400.0
2009-09-17 10:15:00,16.58,16.59,16.49,16.5,902400.0,8.8421,8.8474,8.7941,8.7994,902400.0
2009-09-17 10:20:00,16.49,16.5,16.42,16.42,651500.0,8.7941,8.7994,8.7568,8.7568,651500.0
2009-09-17 10:25:00,16.43,16.46,16.42,16.42,536200.0,8.7621,8.7781,8.7568,8.7568,536200.0
2009-09-17 10:30:00,16.43,16.43,16.41,16.41,193500.0,8.7621,8.7621,8.7514,8.7514,193500.0
2009-09-17 10:35:00,16.42,16.45,16.41,16.43,519300.0,8.7568,8.7728,8.7514,8.7621,519300.0
2009-09-17 10:40:00,16.43,16.48,16.43,16.47,621000.0,8.7621,8.7888,8.7621,8.7834,621000.0
2009-09-17 10:45:00,16.48,16.49,16.47,16.48,376500.0,8.7888,8.7941,8.7834,8.7888,376500.0
2009-09-17 10:50:00,16.49,16.5,16.47,16.48,227200.0,8.7941,8.7994,8.7834,8.7888,227200.0
2009-09-17 10:55:00,16.47,16.5,16.47,16.5,213200.0,8.7834,8.7994,8.7834,8.7994,213200.0
2009-09-17 11:00:00,16.49,16.5,16.49,16.49,120600.0,8.7941,8.7994,8.7941,8.7941,120600.0
2009-09-17 11:05:00,16.49,16.5,16.47,16.47,186000.0,8.7941,8.7994,8.7834,8.7834,186000.0
2009-09-17 11:10:00,16.47,16.5,16.47,16.5,181500.0,8.7834,8.7994,8.7834,8.7994,181500.0
2009-09-17 11:15:00,16.49,16.5,16.47,16.48,162700.0,8.7941,8.7994,8.7834,8.7888,162700.0
2009-09-17 11:20:00,16.47,16.48,16.45,16.46,257400.0,8.7834,8.7888,8.7728,8.7781,257400.0
2009-09-17 11:25:00,16.45,16.5,16.45,16.49,362100.0,8.7728,8.7994,8.7728,8.7941,362100.0
2009-09-17 11:30:00,16.49,16.5,16.46,16.48,1579900.0,8.7941,8.7994,8.7781,8.7888,1579900.0
2009-09-17 11:35:00,16.47,16.49,16.45,16.45,648600.0,8.7834,8.7941,8.7728,8.7728,648600.0
2009-09-17 11:40:00,16.45,16.49,16.45,16.49,266500.0,8.7728,8.7941,8.7728,8.7941,266500.0
2009-09-17 11:45:00,16.49,16.49,16.45,16.46,353100.0,8.7941,8.7941,8.7728,8.7781,353100.0
2009-09-17 11:50:00,16.46,16.46,16.42,16.43,228900.0,8.7781,8.7781,8.7568,8.7621,228900.0
2009-09-17 11:55:00,16.42,16.44,16.42,16.44,134000.0,8.7568,8.7674,8.7568,8.7674,134000.0
2009-09-17 12:00:00,16.44,16.45,16.43,16.43,155600.0,8.7674,8.7728,8.7621,8.7621,155600.0
2009-09-17 12:05:00,16.43,16.47,16.43,16.46,308100.0,8.7621,8.7834,8.7621,8.7781,308100.0
2009-09-17 12:10:00,16.46,16.47,16.43,16.46,315700.0,8.7781,8.7834,8.7621,8.7781,315700.0
2009-09-17 12:15:00,16.45,16.48,16.45,16.45,442300.0,8.7728,8.7888,8.7728,8.7728,442300.0
2009-09-17 12:20:00,16.46,16.47,16.46,16.46,156400.0,8.7781,8.7834,8.7781,8.7781,156400.0
2009-09-17 12:25:00,16.47,16.47,16.45,16.45,123300.0,8.7834,8.7834,8.7728,8.7728,123300.0
2009-09-17 12:30:00,16.45,16.46,16.43,16.43,161400.0,8.7728,8.7781,8.7621,8.7621,161400.0
2009-09-17 12:35:00,16.43,16.44,16.41,16.42,110400.0,8.7621,8.7674,8.7514,8.7568,110400.0
2009-09-17 12:40:00,16.41,16.42,16.41,16.41,68000.0,8.7514,8.7568,8.7514,8.7514,68000.0
2009-09-17 12:45:00,16.41,16.42,16.37,16.38,393600.0,8.7514,8.7568,8.7301,8.7354,393600.0
2009-09-17 12:50:00,16.37,16.39,16.37,16.38,99500.0,8.7301,8.7408,8.7301,8.7354,99500.0
2009-09-17 12:55:00,16.38,16.4,16.37,16.39,326500.0,8.7354,8.7461,8.7301,8.7408,326500.0
2009-09-17 13:00:00,16.38,16.39,16.38,16.39,68800.0,8.7354,8.7408,8.7354,8.7408,68800.0
2009-09-17 13:05:00,16.38,16.4,16.38,16.4,274700.0,8.7354,8.7461,8.7354,8.7461,274700.0
2009-09-17 13:10:00,16.39,16.41,16.39,16.39,296000.0,8.7408,8.7514,8.7408,8.7408,296000.0
2009-09-17 13:15:00,16.39,16.42,16.39,16.41,296900.0,8.7408,8.7568,8.7408,8.7514,296900.0
2009-09-17 13:20:00,16.41,16.42,16.39,16.39,182100.0,8.7514,8.7568,8.7408,8.7408,182100.0
2009-09-17 13:25:00,16.39,16.41,16.37,16.38,221500.0,8.7408,8.7514,8.7301,8.7354,221500.0
2009-09-17 13:30:00,16.38,16.39,16.38,16.39,67900.0,8.7354,8.7408,8.7354,8.7408,67900.0
2009-09-17 13:35:00,16.39,16.4,16.38,16.4,161800.0,8.7408,8.7461,8.7354,8.7461,161800.0
2009-09-17 13:40:00,16.4,16.4,16.38,16.39,191700.0,8.7461,8.7461,8.7354,8.7408,191700.0
2009-09-17 13:45:00,16.39,16.4,16.37,16.37,296700.0,8.7408,8.7461,8.7301,8.7301,296700.0
2009-09-17 13:50:00,16.37,16.4,16.37,16.39,353900.0,8.7301,8.7461,8.7301,8.7408,353900.0
2009-09-17 13:55:00,16.39,16.41,16.39,16.41,118600.0,8.7408,8.7514,8.7408,8.7514,118600.0
2009-09-17 14:00:00,16.4,16.41,16.39,16.4,311700.0,8.7461,8.7514,8.7408,8.7461,311700.0
2009-09-17 14:05:00,16.4,16.42,16.4,16.41,204500.0,8.7461,8.7568,8.7461,8.7514,204500.0
2009-09-17 14:10:00,16.41,16.42,16.41,16.42,103800.0,8.7514,8.7568,8.7514,8.7568,103800.0
2009-09-17 14:15:00,16.41,16.42,16.41,16.42,171400.0,8.7514,8.7568,8.7514,8.7568,171400.0
2009-09-17 14:20:00,16.42,16.45,16.42,16.42,702600.0,8.7568,8.7728,8.7568,8.7568,702600.0
2009-09-17 14:25:00,16.42,16.43,16.39,16.4,697200.0,8.7568,8.7621,8.7408,8.7461,697200.0
2009-09-17 14:30:00,16.41,16.41,16.39,16.4,192700.0,8.7514,8.7514,8.7408,8.7461,192700.0
2009-09-17 14:35:00,16.4,16.4,16.38,16.39,247000.0,8.7461,8.7461,8.7354,8.7408,247000.0
2009-09-17 14:40:00,16.38,16.39,16.38,16.38,169800.0,8.7354,8.7408,8.7354,8.7354,169800.0
2009-09-17 14:45:00,16.38,16.4,16.38,16.39,540500.0,8.7354,8.7461,8.7354,8.7408,540500.0
2009-09-17 14:50:00,16.39,16.39,16.37,16.38,320600.0,8.7408,8.7408,8.7301,8.7354,320600.0
2009-09-17 14:55:00,16.37,16.39,16.37,16.38,556900.0,8.7301,8.7408,8.7301,8.7354,556900.0
2009-09-17 15:00:00,16.37,16.38,16.37,16.37,374100.0,8.7301,8.7354,8.7301,8.7301,374100.0
2009-09-17 15:05:00,16.37,16.38,16.36,16.36,339600.0,8.7301,8.7354,8.7248,8.7248,339600.0
2009-09-17 15:10:00,16.36,16.37,16.33,16.33,552600.0,8.7248,8.7301,8.7088,8.7088,552600.0
2009-09-17 15:15:00,16.33,16.34,16.31,16.32,786400.0,8.7088,8.7141,8.6981,8.7034,786400.0
2009-09-17 15:20:00,16.33,16.36,16.32,16.35,1135800.0,8.7088,8.7248,8.7034,8.7194,1135800.0
2009-09-17 15:25:00,16.35,16.36,16.33,16.33,531500.0,8.7194,8.7248,8.7088,8.7088,531500.0
2009-09-17 15:30:00,16.34,16.34,16.32,16.32,1338900.0,8.7141,8.7141,8.7034,8.7034,1338900.0
2009-09-17 15:35:00,16.32,16.35,16.31,16.34,1612100.0,8.7034,8.7194,8.6981,8.7141,1612100.0
2009-09-17 15:40:00,16.34,16.35,16.29,16.31,918100.0,8.7141,8.7194,8.6874,8.6981,918100.0
2009-09-17 15:45:00,16.31,16.31,16.26,16.27,1026400.0,8.6981,8.6981,8.6714,8.6768,1026400.0
2009-09-17 15:50:00,16.26,16.33,16.26,16.31,1829800.0,8.6714,8.7088,8.6714,8.6981,1829800.0
2009-09-17 15:55:00,16.31,16.35,16.31,16.35,1369700.0,8.6981,8.7194,8.6981,8.7194,1369700.0
2009-09-18 09:30:00,16.49,16.49,16.37,16.47,10086500.0,8.7941,8.7941,8.7301,8.7834,10086500.0
2009-09-18 09:35:00,16.48,16.5,16.44,16.44,860300.0,8.7888,8.7994,8.7674,8.7674,860300.0
2009-09-18 09:40:00,16.44,16.53,16.44,16.52,494700.0,8.7674,8.8154,8.7674,8.8101,494700.0
2009-09-18 09:45:00,16.53,16.57,16.52,16.55,1018600.0,8.8154,8.8368,8.8101,8.8261,1018600.0
2009-09-18 09:50:00,16.54,16.56,16.53,16.55,879500.0,8.8208,8.8314,8.8154,8.8261,879500.0
2009-09-18 09:55:00,16.55,16.56,16.51,16.56,298600.0,8.8261,8.8314,8.8048,8.8314,298600.0
2009-09-18 10:00:00,16.56,16.56,16.51,16.54,618000.0,8.8314,8.8314,8.8048,8.8208,618000.0
2009-09-18 10:05:00,16.54,16.59,16.53,16.59,1152400.0,8.8208,8.8474,8.8154,8.8474,1152400.0
2009-09-18 10:10:00,16.59,16.63,16.58,16.6,732600.0,8.8474,8.8688,8.8421,8.8528,732600.0
2009-09-18 10:15:00,16.6,16.64,16.59,16.64,590200.0,8.8528,8.8741,8.8474,8.8741,590200.0
2009-09-18 10:20:00,16.64,16.65,16.6,16.62,628400.0,8.8741,8.8794,8.8528,8.8634,628400.0
2009-09-18 10:25:00,16.62,16.65,16.6,16.63,731900.0,8.8634,8.8794,8.8528,8.8688,731900.0
2009-09-18 10:30:00,16.64,16.67,16.62,16.67,584600.0,8.8741,8.8901,8.8634,8.8901,584600.0
2009-09-18 10:35:00,16.66,16.67,16.63,16.65,483200.0,8.8848,8.8901,8.8688,8.8794,483200.0
2009-09-18 10:40:00,16.66,16.67,16.62,16.65,417900.0,8.8848,8.8901,8.8634,8.8794,417900.0
2009-09-18 10:45:00,16.64,16.66,16.62,16.64,935900.0,8.8741,8.8848,8.8634,8.8741,935900.0
2009-09-18 10:50:00,16.64,16.65,16.62,16.63,632000.0,8.8741,8.8794,8.8634,8.8688,632000.0
2009-09-18 10:55:00,16.63,16.69,16.62,16.68,1020700.0,8.8688,8.9008,8.8634,8.8954,1020700.0
2009-09-18 11:00:00,16.68,16.7,16.63,16.65,760400.0,8.8954,8.9061,8.8688,8.8794,760400.0
2009-09-18 11:05:00,16.65,16.65,16.63,16.64,280300.0,8.8794,8.8794,8.8688,8.8741,280300.0
2009-09-18 11:10:00,16.65,16.66,16.64,16.66,318100.0,8.8794,8.8848,8.8741,8.8848,318100.0
2009-09-18 11:15:00,16.66,16.66,16.63,16.65,586800.0,8.8848,8.8848,8.8688,8.8794,586800.0
2009-09-18 11:20:00,16.66,16.68,16.65,16.68,295800.0,8.8848,8.8954,8.8794,8.8954,295800.0
2009-09-18 11:25:00,16.68,16.7,16.5,16.67,797100.0,8.8954,8.9061,8.7994,8.8901,797100.0
2009-09-18 11:30:00,16.67,16.68,16.63,16.63,263000.0,8.8901,8.8954,8.8688,8.8688,263000.0
2009-09-18 11:35:00,16.63,16.66,16.63,16.66,306700.0,8.8688,8.8848,8.8688,8.8848,306700.0
2009-09-18 11:40:00,16.66,16.68,16.65,16.65,401900.0,8.8848,8.8954,8.8794,8.8794,401900.0
2009-09-18 11:45:00,16.66,16.7,16.65,16.7,415800.0,8.8848,8.9061,8.8794,8.9061,415800.0
2009-09-18 11:50:00,16.7,16.7,16.68,16.68,225300.0,8.9061,8.9061,8.8954,8.8954,225300.0
2009-09-18 11:55:00,16.68,16.7,16.68,16.69,466400.0,8.8954,8.9061,8.8954,8.9008,466400.0
2009-09-18 12:00:00,16.69,16.7,16.67,16.67,392300.0,8.9008,8.9061,8.8901,8.8901,392300.0
2009-09-18 12:05:00,16.67,16.69,16.66,16.67,956800.0,8.8901,8.9008,8.8848,8.8901,956800.0
2009-09-18 12:10:00,16.68,16.7,16.66,16.68,313500.0,8.8954,8.9061,8.8848,8.8954,313500.0
2009-09-18 12:15:00,16.69,16.69,16.65,16.68,147200.0,8.9008,8.9008,8.8794,8.8954,147200.0
2009-09-18 12:20:00,16.68,16.68,16.65,16.65,181100.0,8.8954,8.8954,8.8794,8.8794,181100.0
2009-09-18 12:25:00,16.65,16.66,16.65,16.66,142000.0,8.8794,8.8848,8.8794,8.8848,142000.0
2009-09-18 12:30:00,16.65,16.66,16.62,16.63,741200.0,8.8794,8.8848,8.8634,8.8688,741200.0
2009-09-18 12:35:00,16.63,16.64,16.6,16.63,600900.0,8.8688,8.8741,8.8528,8.8688,600900.0
2009-09-18 12:40:00,16.64,16.64,16.62,16.63,497100.0,8.8741,8.8741,8.8634,8.8688,497100.0
2009-09-18 12:45:00,16.64,16.64,16.63,16.63,126700.0,8.8741,8.8741,8.8688,8.8688,126700.0
2009-09-18 12:50:00,16.64,16.66,16.62,16.64,667700.0,8.8741,8.8848,8.8634,8.8741,667700.0
2009-09-18 12:55:00,16.64,16.69,16.64,16.69,356300.0,8.8741,8.9008,8.8741,8.9008,356300.0
2009-09-18 13:00:00,16.69,16.7,16.66,16.7,616200.0,8.9008,8.9061,8.8848,8.9061,616200.0
2009-09-18 13:05:00,16.7,16.7,16.69,16.7,117000.0,8.9061,8.9061,8.9008,8.9061,117000.0
2009-09-18 13:10:00,16.7,16.73,16.68,16.68,709900.0,8.9061,8.9221,8.8954,8.8954,709900.0
2009-09-18 13:15:00,16.68,16.72,16.67,16.71,869600.0,8.8954,8.9168,8.8901,8.9114,869600.0
2009-09-18 13:20:00,16.71,16.75,16.7,16.74,737400.0,8.9114,8.9328,8.9061,8.9274,737400.0
2009-09-18 13:25:00,16.73,16.74,16.71,16.71,255100.0,8.9221,8.9274,8.9114,8.9114,255100.0
2009-09-18 13:30:00,16.72,16.72,16.7,16.71,516700.0,8.9168,8.9168,8.9061,8.9114,516700.0
2009-09-18 13:35:00,16.72,16.72,16.7,16.7,148000.0,8.9168,8.9168,8.9061,8.9061,148000.0
2009-09-18 13:40:00,16.71,16.72,16.69,16.7,503200.0,8.9114,8.9168,8.9008,8.9061,503200.0
2009-09-18 13:45:00,16.71,16.76,16.7,16.75,624200.0,8.9114,8.9381,8.9061,8.9328,624200.0
2009-09-18 13:50:00,16.74,16.77,16.74,16.76,1213200.0,8.9274,8.9434,8.9274,8.9381,1213200.0
2009-09-18 13:55:00,16.75,16.8,16.74,16.77,805400.0,8.9328,8.9594,8.9274,8.9434,805400.0
2009-09-18 14:00:00,16.78,16.78,16.74,16.74,444900.0,8.9488,8.9488,8.9274,8.9274,444900.0
2009-09-18 14:05:00,16.75,16.75,16.72,16.73,297000.0,8.9328,8.9328,8.9168,8.9221,297000.0
2009-09-18 14:10:00,16.73,16.75,16.71,16.75,732400.0,8.9221,8.9328,8.9114,8.9328,732400.0
2009-09-18 14:15:00,16.74,16.75,16.69,16.71,828200.0,8.9274,8.9328,8.9008,8.9114,828200.0
2009-09-18 14:20:00,16.72,16.72,16.7,16.71,285500.0,8.9168,8.9168,8.9061,8.9114,285500.0
2009-09-18 14:25:00,16.7,16.71,16.69,16.7,533600.0,8.9061,8.9114,8.9008,8.9061,533600.0
2009-09-18 14:30:00,16.71,16.71,16.67,16.67,431300.0,8.9114,8.9114,8.8901,8.8901,431300.0
2009-09-18 14:35:00,16.68,16.69,16.66,16.67,341700.0,8.8954,8.9008,8.8848,8.8901,341700.0
2009-09-18 14:40:00,16.67,16.67,16.65,16.66,267600.0,8.8901,8.8901,8.8794,8.8848,267600.0
2009-09-18 14:45:00,16.67,16.7,16.65,16.7,395800.0,8.8901,8.9061,8.8794,8.9061,395800.0
2009-09-18 14:50:00,16.7,16.7,16.68,16.68,275400.0,8.9061,8.9061,8.8954,8.8954,275400.0
2009-09-18 14:55:00,16.68,16.7,16.67,16.69,570200.0,8.8954,8.9061,8.8901,8.9008,570200.0
2009-09-18 15:00:00,16.69,16.7,16.67,16.68,476800.0,8.9008,8.9061,8.8901,8.8954,476800.0
2009-09-18 15:05:00,16.68,16.69,16.67,16.68,412200.0,8.8954,8.9008,8.8901,8.8954,412200.0
2009-09-18 15:10:00,16.67,16.69,16.67,16.69,345000.0,8.8901,8.9008,8.8901,8.9008,345000.0
2009-09-18 15:15:00,16.69,16.69,16.66,16.67,363300.0,8.9008,8.9008,8.8848,8.8901,363300.0
2009-09-18 15:20:00,16.67,16.67,16.65,16.65,571500.0,8.8901,8.8901,8.8794,8.8794,571500.0
2009-09-18 15:25:00,16.66,16.66,16.64,16.66,568200.0,8.8848,8.8848,8.8741,8.8848,568200.0
2009-09-18 15:30:00,16.66,16.66,16.63,16.63,474800.0,8.8848,8.8848,8.8688,8.8688,474800.0
2009-09-18 15:35:00,16.64,16.64,16.6,16.6,523400.0,8.8741,8.8741,8.8528,8.8528,523400.0
2009-09-18 15:40:00,16.61,16.61,16.55,16.55,1475900.0,8.8581,8.8581,8.8261,8.8261,1475900.0
2009-09-18 15:45:00,16.55,16.57,16.52,16.52,1436100.0,8.8261,8.8368,8.8101,8.8101,1436100.0
2009-09-18 15:50:00,16.52,16.58,16.52,16.54,2155700.0,8.8101,8.8421,8.8101,8.8208,2155700.0
2009-09-18 15:55:00,16.54,16.56,16.52,16.52,2647800.0,8.8208,8.8314,8.8101,8.8101,2647800.0
2009-09-21 09:30:00,16.54,16.55,16.5,16.51,804800.0,8.8208,8.8261,8.7994,8.8048,804800.0
2009-09-21 09:35:00,16.51,16.52,16.47,16.51,618900.0,8.8048,8.8101,8.7834,8.8048,618900.0
2009-09-21 09:40:00,16.51,16.54,16.48,16.49,439200.0,8.8048,8.8208,8.7888,8.7941,439200.0
2009-09-21 09:45:00,16.5,16.55,16.47,16.54,463000.0,8.7994,8.8261,8.7834,8.8208,463000.0
2009-09-21 09:50:00,16.54,16.56,16.5,16.56,653100.0,8.8208,8.8314,8.7994,8.8314,653100.0
2009-09-21 09:55:00,16.56,16.59,16.52,16.59,1101300.0,8.8314,8.8474,8.8101,8.8474,1101300.0
2009-09-21 10:00:00,16.58,16.59,16.55,16.57,491900.0,8.8421,8.8474,8.8261,8.8368,491900.0
2009-09-21 10:05:00,16.57,16.63,16.56,16.61,537000.0,8.8368,8.8688,8.8314,8.8581,537000.0
2009-09-21 10:10:00,16.61,16.62,16.58,16.61,924000.0,8.8581,8.8634,8.8421,8.8581,924000.0
2009-09-21 10:15:00,16.62,16.64,16.55,16.6,839300.0,8.8634,8.8741,8.8261,8.8528,839300.0
2009-09-21 10:20:00,16.6,16.61,16.58,16.58,439200.0,8.8528,8.8581,8.8421,8.8421,439200.0
2009-09-21 10:25:00,16.59,16.6,16.55,16.58,285300.0,8.8474,8.8528,8.8261,8.8421,285300.0
2009-09-21 10:30:00,16.57,16.58,16.52,16.55,711900.0,8.8368,8.8421,8.8101,8.8261,711900.0
2009-09-21 10:35:00,16.55,16.56,16.52,16.55,684800.0,8.8261,8.8314,8.8101,8.8261,684800.0
2009-09-21 10:40:00,16.55,16.57,16.54,16.56,635400.0,8.8261,8.8368,8.8208,8.8314,635400.0
2009-09-21 10:45:00,16.56,16.58,16.55,16.56,370300.0,8.8314,8.8421,8.8261,8.8314,370300.0
2009-09-21 10:50:00,16.56,16.6,16.56,16.57,643800.0,8.8314,8.8528,8.8314,8.8368,643800.0
2009-09-21 10:55:00,16.57,16.58,16.54,16.56,287300.0,8.8368,8.8421,8.8208,8.8314,287300.0
2009-09-21 11:00:00,16.55,16.56,16.54,16.54,436100.0,8.8261,8.8314,8.8208,8.8208,436100.0
2009-09-21 11:05:00,16.54,16.57,16.52,16.56,495800.0,8.8208,8.8368,8.8101,8.8314,495800.0
2009-09-21 11:10:00,16.55,16.57,16.53,16.56,578100.0,8.8261,8.8368,8.8154,8.8314,578100.0
2009-09-21 11:15:00,16.55,16.6,16.55,16.57,365500.0,8.8261,8.8528,8.8261,8.8368,365500.0
2009-09-21 11:20:00,16.57,16.6,16.56,16.6,355500.0,8.8368,8.8528,8.8314,8.8528,355500.0
2009-09-21 11:25:00,16.59,16.6,16.57,16.58,301800.0,8.8474,8.8528,8.8368,8.8421,301800.0
2009-09-21 11:30:00,16.57,16.6,16.57,16.57,208900.0,8.8368,8.8528,8.8368,8.8368,208900.0
2009-09-21 11:35:00,16.57,16.58,16.54,16.55,535900.0,8.8368,8.8421,8.8208,8.8261,535900.0
2009-09-21 11:40:00,16.56,16.6,16.55,16.6,736500.0,8.8314,8.8528,8.8261,8.8528,736500.0
2009-09-21 11:45:00,16.6,16.63,16.58,16.62,1369900.0,8.8528,8.8688,8.8421,8.8634,1369900.0
2009-09-21 11:50:00,16.63,16.67,16.62,16.65,626300.0,8.8688,8.8901,8.8634,8.8794,626300.0
2009-09-21 11:55:00,16.66,16.67,16.64,16.67,353700.0,8.8848,8.8901,8.8741,8.8901,353700.0
2009-09-21 12:00:00,16.66,16.67,16.65,16.66,390000.0,8.8848,8.8901,8.8794,8.8848,390000.0
2009-09-21 12:05:00,16.67,16.67,16.66,16.66,190400.0,8.8901,8.8901,8.8848,8.8848,190400.0
2009-09-21 12:10:00,16.66,16.7,16.66,16.69,542900.0,8.8848,8.9061,8.8848,8.9008,542900.0
2009-09-21 12:15:00,16.69,16.69,16.67,16.67,169100.0,8.9008,8.9008,8.8901,8.8901,169100.0
2009-09-21 12:20:00,16.68,16.7,16.67,16.69,379100.0,8.8954,8.9061,8.8901,8.9008,379100.0
2009-09-21 12:25:00,16.69,16.7,16.68,16.68,154400.0,8.9008,8.9061,8.8954,8.8954,154400.0
2009-09-21 12:30:00,16.68,16.71,16.68,16.7,273300.0,8.8954,8.9114,8.8954,8.9061,273300.0
2009-09-21 12:35:00,16.71,16.71,16.68,16.7,186200.0,8.9114,8.9114,8.8954,8.9061,186200.0
2009-09-21 12:40:00,16.71,16.71,16.7,16.71,154100.0,8.9114,8.9114,8.9061,8.9114,154100.0
2009-09-21 12:45:00,16.7,16.71,16.68,16.68,345800.0,8.9061,8.9114,8.8954,8.8954,345800.0
2009-09-21 12:50:00,16.68,16.69,16.68,16.68,226900.0,8.8954,8.9008,8.8954,8.8954,226900.0
2009-09-21 12:55:00,16.68,16.69,16.68,16.68,152000.0,8.8954,8.9008,8.8954,8.8954,152000.0
2009-09-21 13:00:00,16.68,16.7,16.68,16.7,222200.0,8.8954,8.9061,8.8954,8.9061,222200.0
2009-09-21 13:05:00,16.69,16.7,16.68,16.69,168000.0,8.9008,8.9061,8.8954,8.9008,168000.0
2009-09-21 13:10:00,16.68,16.69,16.66,16.66,414400.0,8.8954,8.9008,8.8848,8.8848,414400.0
2009-09-21 13:15:00,16.67,16.67,16.64,16.64,136600.0,8.8901,8.8901,8.8741,8.8741,136600.0
2009-09-21 13:20:00,16.64,16.65,16.64,16.64,111700.0,8.8741,8.8794,8.8741,8.8741,111700.0
2009-09-21 13:25:00,16.64,16.65,16.64,16.65,256000.0,8.8741,8.8794,8.8741,8.8794,256000.0
2009-09-21 13:30:00,16.65,16.66,16.64,16.65,264800.0,8.8794,8.8848,8.8741,8.8794,264800.0
2009-09-21 13:35:00,16.66,16.66,16.65,16.66,157100.0,8.8848,8.8848,8.8794,8.8848,157100.0
2009-09-21 13:40:00,16.66,16.66,16.64,16.65,167500.0,8.8848,8.8848,8.8741,8.8794,167500.0
2009-09-21 13:45:00,16.65,16.65,16.64,16.64,99100.0,8.8794,8.8794,8.8741,8.8741,99100.0
2009-09-21 13:50:00,16.64,16.65,16.63,16.63,557400.0,8.8741,8.8794,8.8688,8.8688,557400.0
2009-09-21 13:55:00,16.63,16.64,16.63,16.63,176100.0,8.8688,8.8741,8.8688,8.8688,176100.0
2009-09-21 14:00:00,16.63,16.64,16.63,16.63,178700.0,8.8688,8.8741,8.8688,8.8688,178700.0
2009-09-21 14:05:00,16.63,16.64,16.61,16.62,193200.0,8.8688,8.8741,8.8581,8.8634,193200.0
2009-09-21 14:10:00,16.61,16.63,16.59,16.63,457200.0,8.8581,8.8688,8.8474,8.8688,457200.0
2009-09-21 14:15:00,16.63,16.64,16.62,16.63,156800.0,8.8688,8.8741,8.8634,8.8688,156800.0
2009-09-21 14:20:00,16.63,16.64,16.63,16.63,124600.0,8.8688,8.8741,8.8688,8.8688,124600.0
2009-09-21 14:25:00,16.63,16.64,16.63,16.64,249600.0,8.8688,8.8741,8.8688,8.8741,249600.0
2009-09-21 14:30:00,16.64,16.64,16.63,16.64,194800.0,8.8741,8.8741,8.8688,8.8741,194800.0
2009-09-21 14:35:00,16.64,16.64,16.62,16.64,256400.0,8.8741,8.8741,8.8634,8.8741,256400.0
2009-09-21 14:40:00,16.63,16.64,16.63,16.64,186400.0,8.8688,8.8741,8.8688,8.8741,186400.0
2009-09-21 14:45:00,16.63,16.66,16.63,16.66,229800.0,8.8688,8.8848,8.8688,8.8848,229800.0
2009-09-21 14:50:00,16.66,16.7,16.66,16.7,476400.0,8.8848,8.9061,8.8848,8.9061,476400.0
2009-09-21 14:55:00,16.69,16.69,16.68,16.68,265900.0,8.9008,8.9008,8.8954,8.8954,265900.0
2009-09-21 15:00:00,16.68,16.69,16.67,16.68,333200.0,8.8954,8.9008,8.8901,8.8954,333200.0
2009-09-21 15:05:00,16.67,16.68,16.66,16.67,244600.0,8.8901,8.8954,8.8848,8.8901,244600.0
2009-09-21 15:10:00,16.66,16.67,16.65,16.65,195800.0,8.8848,8.8901,8.8794,8.8794,195800.0
2009-09-21 15:15:00,16.66,16.71,16.65,16.71,490100.0,8.8848,8.9114,8.8794,8.9114,490100.0
2009-09-21 15:20:00,16.71,16.71,16.68,16.69,300900.0,8.9114,8.9114,8.8954,8.9008,300900.0
2009-09-21 15:25:00,16.69,16.7,16.68,16.69,349800.0,8.9008,8.9061,8.8954,8.9008,349800.0
2009-09-21 15:30:00,16.69,16.7,16.63,16.63,672100.0,8.9008,8.9061,8.8688,8.8688,672100.0
2009-09-21 15:35:00,16.63,16.64,16.62,16.63,288000.0,8.8688,8.8741,8.8634,8.8688,288000.0
2009-09-21 15:40:00,16.63,16.64,16.63,16.64,345100.0,8.8688,8.8741,8.8688,8.8741,345100.0
2009-09-21 15:45:00,16.63,16.64,16.6,16.6,895600.0,8.8688,8.8741,8.8528,8.8528,895600.0
2009-09-21 15:50:00,16.6,16.61,16.59,16.6,667000.0,8.8528,8.8581,8.8474,8.8528,667000.0
2009-09-21 15:55:00,16.59,16.65,16.59,16.64,1354000.0,8.8474,8.8794,8.8474,8.8741,1354000.0
2009-09-22 09:30:00,16.85,16.88,16.77,16.86,1859100.0,8.9861,9.0021,8.9434,8.9914,1859100.0
2009-09-22 09:35:00,16.87,16.87,16.81,16.83,911900.0,8.9968,8.9968,8.9648,8.9754,911900.0
2009-09-22 09:40:00,16.84,16.86,16.8,16.83,1462400.0,8.9808,8.9914,8.9594,8.9754,1462400.0
2009-09-22 09:45:00,16.81,16.85,16.76,16.79,1483400.0,8.9648,8.9861,8.9381,8.9541,1483400.0
2009-09-22 09:50:00,16.79,16.81,16.72,16.72,826600.0,8.9541,8.9648,8.9168,8.9168,826600.0
2009-09-22 09:55:00,16.72,16.74,16.7,16.72,616400.0,8.9168,8.9274,8.9061,8.9168,616400.0
2009-09-22 10:00:00,16.73,16.73,16.63,16.64,1048700.0,8.9221,8.9221,8.8688,8.8741,1048700.0
2009-09-22 10:05:00,16.64,16.67,16.6,16.66,1238900.0,8.8741,8.8901,8.8528,8.8848,1238900.0
2009-09-22 10:10:00,16.67,16.71,16.63,16.69,2060300.0,8.8901,8.9114,8.8688,8.9008,2060300.0
2009-09-22 10:15:00,16.69,16.73,16.67,16.71,686800.0,8.9008,8.9221,8.8901,8.9114,686800.0
2009-09-22 10:20:00,16.7,16.73,16.69,16.73,670200.0,8.9061,8.9221,8.9008,8.9221,670200.0
2009-09-22 10:25:00,16.73,16.75,16.72,16.73,477800.0,8.9221,8.9328,8.9168,8.9221,477800.0
2009-09-22 10:30:00,16.73,16.77,16.72,16.76,779700.0,8.9221,8.9434,8.9168,8.9381,779700.0
2009-09-22 10:35:00,16.75,16.76,16.72,16.73,394500.0,8.9328,8.9381,8.9168,8.9221,394500.0
2009-09-22 10:40:00,16.72,16.74,16.72,16.73,1697100.0,8.9168,8.9274,8.9168,8.9221,1697100.0
2009-09-22 10:45:00,16.73,16.74,16.72,16.72,313600.0,8.9221,8.9274,8.9168,8.9168,313600.0
2009-09-22 10:50:00,16.73,16.73,16.71,16.72,515400.0,8.9221,8.9221,8.9114,8.9168,515400.0
2009-09-22 10:55:00,16.72,16.73,16.7,16.7,322800.0,8.9168,8.9221,8.9061,8.9061,322800.0
2009-09-22 11:00:00,16.7,16.71,16.69,16.69,348800.0,8.9061,8.9114,8.9008,8.9008,348800.0
2009-09-22 11:05:00,16.69,16.7,16.68,16.7,237900.0,8.9008,8.9061,8.8954,8.9061,237900.0
2009-09-22 11:10:00,16.69,16.75,16.69,16.73,1187400.0,8.9008,8.9328,8.9008,8.9221,1187400.0
2009-09-22 11:15:00,16.74,16.75,16.7,16.73,989800.0,8.9274,8.9328,8.9061,8.9221,989800.0
2009-09-22 11:20:00,16.73,16.75,16.73,16.74,242700.0,8.9221,8.9328,8.9221,8.9274,242700.0
2009-09-22 11:25:00,16.75,16.75,16.71,16.72,549300.0,8.9328,8.9328,8.9114,8.9168,549300.0
2009-09-22 11:30:00,16.72,16.74,16.72,16.72,446700.0,8.9168,8.9274,8.9168,8.9168,446700.0
2009-09-22 11:35:00,16.72,16.73,16.72,16.72,333700.0,8.9168,8.9221,8.9168,8.9168,333700.0
2009-09-22 11:40:00,16.72,16.73,16.72,16.72,290300.0,8.9168,8.9221,8.9168,8.9168,290300.0
2009-09-22 11:45:00,16.72,16.73,16.72,16.72,220500.0,8.9168,8.9221,8.9168,8.9168,220500.0
2009-09-22 11:50:00,16.72,16.75,16.72,16.74,1555300.0,8.9168,8.9328,8.9168,8.9274,1555300.0
2009-09-22 11:55:00,16.74,16.75,16.71,16.72,268700.0,8.9274,8.9328,8.9114,8.9168,268700.0
2009-09-22 12:00:00,16.72,16.72,16.71,16.72,206700.0,8.9168,8.9168,8.9114,8.9168,206700.0
2009-09-22 12:05:00,16.72,16.74,16.71,16.74,279800.0,8.9168,8.9274,8.9114,8.9274,279800.0
2009-09-22 12:10:00,16.74,16.74,16.73,16.74,769600.0,8.9274,8.9274,8.9221,8.9274,769600.0
2009-09-22 12:15:00,16.74,16.76,16.73,16.76,278900.0,8.9274,8.9381,8.9221,8.9381,278900.0
2009-09-22 12:20:00,16.76,16.79,16.75,16.79,300100.0,8.9381,8.9541,8.9328,8.9541,300100.0
2009-09-22 12:25:00,16.79,16.79,16.76,16.77,305500.0,8.9541,8.9541,8.9381,8.9434,305500.0
2009-09-22 12:30:00,16.77,16.8,16.76,16.8,677300.0,8.9434,8.9594,8.9381,8.9594,677300.0
2009-09-22 12:35:00,16.79,16.8,16.78,16.79,517100.0,8.9541,8.9594,8.9488,8.9541,517100.0
2009-09-22 12:40:00,16.79,16.79,16.77,16.78,281300.0,8.9541,8.9541,8.9434,8.9488,281300.0
2009-09-22 12:45:00,16.78,16.79,16.77,16.79,237700.0,8.9488,8.9541,8.9434,8.9541,237700.0
2009-09-22 12:50:00,16.79,16.84,16.73,16.84,1119700.0,8.9541,8.9808,8.9221,8.9808,1119700.0
2009-09-22 12:55:00,16.84,16.86,16.84,16.85,778300.0,8.9808,8.9914,8.9808,8.9861,778300.0
2009-09-22 13:00:00,16.84,16.89,16.78,16.88,768900.0,8.9808,9.0074,8.9488,9.0021,768900.0
2009-09-22 13:05:00,16.88,16.9,16.86,16.89,1072200.0,9.0021,9.0128,8.9914,9.0074,1072200.0
2009-09-22 13:10:00,16.9,16.92,16.85,16.85,848900.0,9.0128,9.0234,8.9861,8.9861,848900.0
2009-09-22 13:15:00,16.85,16.91,16.84,16.9,919500.0,8.9861,9.0181,8.9808,9.0128,919500.0
2009-09-22 13:20:00,16.9,16.9,16.87,16.87,319200.0,9.0128,9.0128,8.9968,8.9968,319200.0
2009-09-22 13:25:00,16.87,16.9,16.87,16.9,285500.0,8.9968,9.0128,8.9968,9.0128,285500.0
2009-09-22 13:30:00,16.9,16.93,16.89,16.93,431700.0,9.0128,9.0287,9.0074,9.0287,431700.0
2009-09-22 13:35:00,16.93,16.93,16.88,16.88,488600.0,9.0287,9.0287,9.0021,9.0021,488600.0
2009-09-22 13:40:00,16.88,16.89,16.86,16.88,335600.0,9.0021,9.0074,8.9914,9.0021,335600.0
2009-09-22 13:45:00,16.89,16.89,16.88,16.89,70000.0,9.0074,9.0074,9.0021,9.0074,70000.0
2009-09-22 13:50:00,16.89,16.89,16.87,16.87,348900.0,9.0074,9.0074,8.9968,8.9968,348900.0
2009-09-22 13:55:00,16.87,16.89,16.86,16.89,608100.0,8.9968,9.0074,8.9914,9.0074,608100.0
2009-09-22 14:00:00,16.89,16.89,16.87,16.88,603300.0,9.0074,9.0074,8.9968,9.0021,603300.0
2009-09-22 14:05:00,16.87,16.88,16.86,16.88,580300.0,8.9968,9.0021,8.9914,9.0021,580300.0
2009-09-22 14:10:00,16.88,16.9,16.87,16.9,828900.0,9.0021,9.0128,8.9968,9.0128,828900.0
2009-09-22 14:15:00,16.9,16.91,16.89,16.9,432600.0,9.0128,9.0181,9.0074,9.0128,432600.0
2009-09-22 14:20:00,16.89,16.9,16.86,16.87,748000.0,9.0074,9.0128,8.9914,8.9968,748000.0
2009-09-22 14:25:00,16.86,16.89,16.85,16.86,509200.0,8.9914,9.0074,8.9861,8.9914,509200.0
2009-09-22 14:30:00,16.87,16.87,16.83,16.83,416700.0,8.9968,8.9968,8.9754,8.9754,416700.0
2009-09-22 14:35:00,16.84,16.84,16.82,16.83,232900.0,8.9808,8.9808,8.9701,8.9754,232900.0
2009-09-22 14:40:00,16.83,16.84,16.82,16.83,466800.0,8.9754,8.9808,8.9701,8.9754,466800.0
2009-09-22 14:45:00,16.83,16.85,16.82,16.84,708800.0,8.9754,8.9861,8.9701,8.9808,708800.0
2009-09-22 14:50:00,16.84,16.87,16.83,16.84,726000.0,8.9808,8.9968,8.9754,8.9808,726000.0
2009-09-22 14:55:00,16.84,16.87,16.83,16.84,899800.0,8.9808,8.9968,8.9754,8.9808,899800.0
2009-09-22 15:00:00,16.85,16.85,16.84,16.84,267200.0,8.9861,8.9861,8.9808,8.9808,267200.0
2009-09-22 15:05:00,16.85,16.85,16.82,16.82,322400.0,8.9861,8.9861,8.9701,8.9701,322400.0
2009-09-22 15:10:00,16.82,16.83,16.8,16.8,312400.0,8.9701,8.9754,8.9594,8.9594,312400.0
2009-09-22 15:15:00,16.8,16.81,16.8,16.8,275200.0,8.9594,8.9648,8.9594,8.9594,275200.0
2009-09-22 15:20:00,16.81,16.85,16.8,16.84,685200.0,8.9648,8.9861,8.9594,8.9808,685200.0
2009-09-22 15:25:00,16.85,16.85,16.83,16.85,576400.0,8.9861,8.9861,8.9754,8.9861,576400.0
2009-09-22 15:30:00,16.85,16.86,16.84,16.84,523600.0,8.9861,8.9914,8.9808,8.9808,523600.0
2009-09-22 15:35:00,16.84,16.85,16.83,16.84,720000.0,8.9808,8.9861,8.9754,8.9808,720000.0
2009-09-22 15:40:00,16.84,16.85,16.79,16.79,1074600.0,8.9808,8.9861,8.9541,8.9541,1074600.0
2009-09-22 15:45:00,16.79,16.8,16.78,16.79,572800.0,8.9541,8.9594,8.9488,8.9541,572800.0
2009-09-22 15:50:00,16.79,16.81,16.78,16.78,1362200.0,8.9541,8.9648,8.9488,8.9488,1362200.0
2009-09-22 15:55:00,16.79,16.83,16.78,16.78,3304700.0,8.9541,8.9754,8.9488,8.9488,3304700.0
2009-09-23 09:30:00,16.86,16.88,16.73,16.75,1414600.0,8.9914,9.0021,8.9221,8.9328,1414600.0
2009-09-23 09:35:00,16.75,16.77,16.66,16.71,986800.0,8.9328,8.9434,8.8848,8.9114,986800.0
2009-09-23 09:40:00,16.7,16.75,16.67,16.74,620600.0,8.9061,8.9328,8.8901,8.9274,620600.0
2009-09-23 09:45:00,16.72,16.76,16.71,16.74,732100.0,8.9168,8.9381,8.9114,8.9274,732100.0
2009-09-23 09:50:00,16.75,16.77,16.7,16.7,551900.0,8.9328,8.9434,8.9061,8.9061,551900.0
2009-09-23 09:55:00,16.7,16.75,16.69,16.74,1129600.0,8.9061,8.9328,8.9008,8.9274,1129600.0
2009-09-23 10:00:00,16.74,16.76,16.73,16.73,519200.0,8.9274,8.9381,8.9221,8.9221,519200.0
2009-09-23 10:05:00,16.73,16.74,16.7,16.7,356200.0,8.9221,8.9274,8.9061,8.9061,356200.0
2009-09-23 10:10:00,16.7,16.72,16.7,16.72,309800.0,8.9061,8.9168,8.9061,8.9168,309800.0
2009-09-23 10:15:00,16.72,16.74,16.71,16.73,541900.0,8.9168,8.9274,8.9114,8.9221,541900.0
2009-09-23 10:20:00,16.72,16.73,16.68,16.69,638400.0,8.9168,8.9221,8.8954,8.9008,638400.0
2009-09-23 10:25:00,16.68,16.71,16.67,16.71,561300.0,8.8954,8.9114,8.8901,8.9114,561300.0
2009-09-23 10:30:00,16.7,16.73,16.66,16.72,956000.0,8.9061,8.9221,8.8848,8.9168,956000.0
2009-09-23 10:35:00,16.72,16.73,16.68,16.69,634000.0,8.9168,8.9221,8.8954,8.9008,634000.0
2009-09-23 10:40:00,16.7,16.71,16.66,16.68,471200.0,8.9061,8.9114,8.8848,8.8954,471200.0
2009-09-23 10:45:00,16.68,16.68,16.64,16.65,707100.0,8.8954,8.8954,8.8741,8.8794,707100.0
2009-09-23 10:50:00,16.64,16.67,16.63,16.67,635000.0,8.8741,8.8901,8.8688,8.8901,635000.0
2009-09-23 10:55:00,16.67,16.67,16.62,16.64,930300.0,8.8901,8.8901,8.8634,8.8741,930300.0
2009-09-23 11:00:00,16.65,16.65,16.6,16.63,1051900.0,8.8794,8.8794,8.8528,8.8688,1051900.0
2009-09-23 11:05:00,16.62,16.64,16.6,16.64,802800.0,8.8634,8.8741,8.8528,8.8741,802800.0
2009-09-23 11:10:00,16.65,16.66,16.64,16.65,231200.0,8.8794,8.8848,8.8741,8.8794,231200.0
2009-09-23 11:15:00,16.65,16.68,16.65,16.65,353100.0,8.8794,8.8954,8.8794,8.8794,353100.0
2009-09-23 11:20:00,16.65,16.68,16.61,16.62,618600.0,8.8794,8.8954,8.8581,8.8634,618600.0
2009-09-23 11:25:00,16.62,16.64,16.61,16.62,1304700.0,8.8634,8.8741,8.8581,8.8634,1304700.0
2009-09-23 11:30:00,16.62,16.64,16.61,16.63,714300.0,8.8634,8.8741,8.8581,8.8688,714300.0
2009-09-23 11:35:00,16.62,16.65,16.62,16.62,387500.0,8.8634,8.8794,8.8634,8.8634,387500.0
2009-09-23 11:40:00,16.63,16.63,16.6,16.62,355800.0,8.8688,8.8688,8.8528,8.8634,355800.0
2009-09-23 11:45:00,16.62,16.63,16.62,16.63,64500.0,8.8634,8.8688,8.8634,8.8688,64500.0
2009-09-23 11:50:00,16.63,16.63,16.62,16.63,74400.0,8.8688,8.8688,8.8634,8.8688,74400.0
2009-09-23 11:55:00,16.63,16.65,16.62,16.64,232200.0,8.8688,8.8794,8.8634,8.8741,232200.0
2009-09-23 12:00:00,16.65,16.67,16.64,16.67,251300.0,8.8794,8.8901,8.8741,8.8901,251300.0
2009-09-23 12:05:00,16.67,16.67,16.63,16.64,311100.0,8.8901,8.8901,8.8688,8.8741,311100.0
2009-09-23 12:10:00,16.64,16.64,16.61,16.61,203700.0,8.8741,8.8741,8.8581,8.8581,203700.0
2009-09-23 12:15:00,16.62,16.63,16.6,16.63,527400.0,8.8634,8.8688,8.8528,8.8688,527400.0
2009-09-23 12:20:00,16.63,16.63,16.61,16.63,164000.0,8.8688,8.8688,8.8581,8.8688,164000.0
2009-09-23 12:25:00,16.63,16.63,16.6,16.62,384100.0,8.8688,8.8688,8.8528,8.8634,384100.0
2009-09-23 12:30:00,16.62,16.64,16.61,16.63,242800.0,8.8634,8.8741,8.8581,8.8688,242800.0
2009-09-23 12:35:00,16.63,16.64,16.62,16.64,121300.0,8.8688,8.8741,8.8634,8.8741,121300.0
2009-09-23 12:40:00,16.64,16.65,16.63,16.64,398100.0,8.8741,8.8794,8.8688,8.8741,398100.0
2009-09-23 12:45:00,16.64,16.65,16.62,16.62,314400.0,8.8741,8.8794,8.8634,8.8634,314400.0
2009-09-23 12:50:00,16.62,16.63,16.62,16.62,83100.0,8.8634,8.8688,8.8634,8.8634,83100.0
2009-09-23 12:55:00,16.62,16.65,16.62,16.64,332100.0,8.8634,8.8794,8.8634,8.8741,332100.0
2009-09-23 13:00:00,16.64,16.67,16.63,16.67,474700.0,8.8741,8.8901,8.8688,8.8901,474700.0
2009-09-23 13:05:00,16.66,16.67,16.65,16.67,207000.0,8.8848,8.8901,8.8794,8.8901,207000.0
2009-09-23 13:10:00,16.67,16.67,16.66,16.67,145100.0,8.8901,8.8901,8.8848,8.8901,145100.0
2009-09-23 13:15:00,16.66,16.7,16.66,16.67,704200.0,8.8848,8.9061,8.8848,8.8901,704200.0
2009-09-23 13:20:00,16.67,16.68,16.66,16.67,434800.0,8.8901,8.8954,8.8848,8.8901,434800.0
2009-09-23 13:25:00,16.67,16.68,16.65,16.65,769700.0,8.8901,8.8954,8.8794,8.8794,769700.0
2009-09-23 13:30:00,16.65,16.66,16.62,16.63,660200.0,8.8794,8.8848,8.8634,8.8688,660200.0
2009-09-23 13:35:00,16.62,16.64,16.62,16.62,300300.0,8.8634,8.8741,8.8634,8.8634,300300.0
2009-09-23 13:40:00,16.62,16.63,16.61,16.61,149500.0,8.8634,8.8688,8.8581,8.8581,149500.0
2009-09-23 13:45:00,16.62,16.62,16.61,16.61,89500.0,8.8634,8.8634,8.8581,8.8581,89500.0
2009-09-23 13:50:00,16.61,16.62,16.6,16.6,248000.0,8.8581,8.8634,8.8528,8.8528,248000.0
2009-09-23 13:55:00,16.6,16.61,16.59,16.59,587900.0,8.8528,8.8581,8.8474,8.8474,587900.0
2009-09-23 14:00:00,16.59,16.62,16.57,16.61,784500.0,8.8474,8.8634,8.8368,8.8581,784500.0
2009-09-23 14:05:00,16.61,16.62,16.56,16.56,388200.0,8.8581,8.8634,8.8314,8.8314,388200.0
2009-09-23 14:10:00,16.57,16.61,16.55,16.6,307000.0,8.8368,8.8581,8.8261,8.8528,307000.0
2009-09-23 14:15:00,16.6,16.68,16.58,16.64,557300.0,8.8528,8.8954,8.8421,8.8741,557300.0
2009-09-23 14:20:00,16.64,16.68,16.63,16.65,373700.0,8.8741,8.8954,8.8688,8.8794,373700.0
2009-09-23 14:25:00,16.65,16.67,16.62,16.67,465600.0,8.8794,8.8901,8.8634,8.8901,465600.0
2009-09-23 14:30:00,16.66,16.68,16.65,16.65,593800.0,8.8848,8.8954,8.8794,8.8794,593800.0
2009-09-23 14:35:00,16.66,16.67,16.62,16.63,334600.0,8.8848,8.8901,8.8634,8.8688,334600.0
2009-09-23 14:40:00,16.63,16.63,16.58,16.59,487800.0,8.8688,8.8688,8.8421,8.8474,487800.0
2009-09-23 14:45:00,16.59,16.63,16.58,16.61,868800.0,8.8474,8.8688,8.8421,8.8581,868800.0
2009-09-23 14:50:00,16.61,16.62,16.59,16.62,328100.0,8.8581,8.8634,8.8474,8.8634,328100.0
2009-09-23 14:55:00,16.62,16.63,16.56,16.57,862200.0,8.8634,8.8688,8.8314,8.8368,862200.0
2009-09-23 15:00:00,16.57,16.58,16.57,16.58,158000.0,8.8368,8.8421,8.8368,8.8421,158000.0
2009-09-23 15:05:00,16.58,16.62,16.57,16.61,282500.0,8.8421,8.8634,8.8368,8.8581,282500.0
2009-09-23 15:10:00,16.61,16.63,16.58,16.6,780300.0,8.8581,8.8688,8.8421,8.8528,780300.0
2009-09-23 15:15:00,16.6,16.61,16.56,16.56,572500.0,8.8528,8.8581,8.8314,8.8314,572500.0
2009-09-23 15:20:00,16.57,16.57,16.54,16.57,917500.0,8.8368,8.8368,8.8208,8.8368,917500.0
2009-09-23 15:25:00,16.57,16.57,16.52,16.55,815700.0,8.8368,8.8368,8.8101,8.8261,815700.0
2009-09-23 15:30:00,16.55,16.55,16.5,16.51,1238300.0,8.8261,8.8261,8.7994,8.8048,1238300.0
2009-09-23 15:35:00,16.51,16.52,16.5,16.52,774800.0,8.8048,8.8101,8.7994,8.8101,774800.0
2009-09-23 15:40:00,16.5,16.53,16.5,16.51,747400.0,8.7994,8.8154,8.7994,8.8048,747400.0
2009-09-23 15:45:00,16.5,16.53,16.49,16.5,1844500.0,8.7994,8.8154,8.7941,8.7994,1844500.0
2009-09-23 15:50:00,16.5,16.52,16.42,16.45,1664500.0,8.7994,8.8101,8.7568,8.7728,1664500.0
2009-09-23 15:55:00,16.45,16.46,16.41,16.41,1908400.0,8.7728,8.7781,8.7514,8.7514,1908400.0
2009-09-24 09:30:00,16.44,16.5,16.41,16.45,987800.0,8.7674,8.7994,8.7514,8.7728,987800.0
2009-09-24 09:35:00,16.45,16.51,16.44,16.45,1614600.0,8.7728,8.8048,8.7674,8.7728,1614600.0
2009-09-24 09:40:00,16.45,16.48,16.43,16.45,847100.0,8.7728,8.7888,8.7621,8.7728,847100.0
2009-09-24 09:45:00,16.45,16.48,16.44,16.47,557900.0,8.7728,8.7888,8.7674,8.7834,557900.0
2009-09-24 09:50:00,16.48,16.49,16.45,16.46,743600.0,8.7888,8.7941,8.7728,8.7781,743600.0
2009-09-24 09:55:00,16.46,16.49,16.46,16.46,1193100.0,8.7781,8.7941,8.7781,8.7781,1193100.0
2009-09-24 10:00:00,16.47,16.48,16.39,16.41,1455200.0,8.7834,8.7888,8.7408,8.7514,1455200.0
2009-09-24 10:05:00,16.41,16.45,16.4,16.43,657500.0,8.7514,8.7728,8.7461,8.7621,657500.0
2009-09-24 10:10:00,16.43,16.45,16.39,16.39,558100.0,8.7621,8.7728,8.7408,8.7408,558100.0
2009-09-24 10:15:00,16.39,16.43,16.38,16.39,1021900.0,8.7408,8.7621,8.7354,8.7408,1021900.0
2009-09-24 10:20:00,16.39,16.41,16.34,16.41,705400.0,8.7408,8.7514,8.7141,8.7514,705400.0
2009-09-24 10:25:00,16.41,16.44,16.4,16.42,944100.0,8.7514,8.7674,8.7461,8.7568,944100.0
2009-09-24 10:30:00,16.42,16.45,16.4,16.42,730700.0,8.7568,8.7728,8.7461,8.7568,730700.0
2009-09-24 10:35:00,16.43,16.43,16.36,16.36,1103700.0,8.7621,8.7621,8.7248,8.7248,1103700.0
2009-09-24 10:40:00,16.36,16.39,16.31,16.33,2201800.0,8.7248,8.7408,8.6981,8.7088,2201800.0
2009-09-24 10:45:00,16.34,16.34,16.29,16.31,664700.0,8.7141,8.7141,8.6874,8.6981,664700.0
2009-09-24 10:50:00,16.31,16.33,16.29,16.33,423000.0,8.6981,8.7088,8.6874,8.7088,423000.0
2009-09-24 10:55:00,16.32,16.36,16.32,16.36,354200.0,8.7034,8.7248,8.7034,8.7248,354200.0
2009-09-24 11:00:00,16.36,16.36,16.32,16.32,488500.0,8.7248,8.7248,8.7034,8.7034,488500.0
2009-09-24 11:05:00,16.33,16.33,16.3,16.33,408600.0,8.7088,8.7088,8.6928,8.7088,408600.0
2009-09-24 11:10:00,16.33,16.34,16.32,16.33,326600.0,8.7088,8.7141,8.7034,8.7088,326600.0
2009-09-24 11:15:00,16.32,16.34,16.32,16.34,215400.0,8.7034,8.7141,8.7034,8.7141,215400.0
2009-09-24 11:20:00,16.34,16.34,16.33,16.34,256400.0,8.7141,8.7141,8.7088,8.7141,256400.0
2009-09-24 11:25:00,16.33,16.38,16.33,16.38,509300.0,8.7088,8.7354,8.7088,8.7354,509300.0
2009-09-24 11:30:00,16.38,16.41,16.37,16.39,407000.0,8.7354,8.7514,8.7301,8.7408,407000.0
2009-09-24 11:35:00,16.4,16.4,16.37,16.38,272800.0,8.7461,8.7461,8.7301,8.7354,272800.0
2009-09-24 11:40:00,16.37,16.38,16.34,16.35,585600.0,8.7301,8.7354,8.7141,8.7194,585600.0
2009-09-24 11:45:00,16.34,16.37,16.32,16.34,729900.0,8.7141,8.7301,8.7034,8.7141,729900.0
2009-09-24 11:50:00,16.33,16.34,16.3,16.3,364200.0,8.7088,8.7141,8.6928,8.6928,364200.0
2009-09-24 11:55:00,16.31,16.31,16.3,16.3,142700.0,8.6981,8.6981,8.6928,8.6928,142700.0
2009-09-24 12:00:00,16.3,16.33,16.3,16.33,356500.0,8.6928,8.7088,8.6928,8.7088,356500.0
2009-09-24 12:05:00,16.32,16.35,16.32,16.35,181000.0,8.7034,8.7194,8.7034,8.7194,181000.0
2009-09-24 12:10:00,16.35,16.38,16.35,16.37,321700.0,8.7194,8.7354,8.7194,8.7301,321700.0
2009-09-24 12:15:00,16.37,16.38,16.36,16.37,154400.0,8.7301,8.7354,8.7248,8.7301,154400.0
2009-09-24 12:20:00,16.36,16.38,16.36,16.38,214000.0,8.7248,8.7354,8.7248,8.7354,214000.0
2009-09-24 12:25:00,16.37,16.39,16.37,16.39,324100.0,8.7301,8.7408,8.7301,8.7408,324100.0
2009-09-24 12:30:00,16.39,16.39,16.34,16.35,564500.0,8.7408,8.7408,8.7141,8.7194,564500.0
2009-09-24 12:35:00,16.34,16.35,16.3,16.32,839700.0,8.7141,8.7194,8.6928,8.7034,839700.0
2009-09-24 12:40:00,16.33,16.33,16.3,16.3,163600.0,8.7088,8.7088,8.6928,8.6928,163600.0
2009-09-24 12:45:00,16.31,16.31,16.29,16.3,345400.0,8.6981,8.6981,8.6874,8.6928,345400.0
2009-09-24 12:50:00,16.3,16.34,16.29,16.33,460100.0,8.6928,8.7141,8.6874,8.7088,460100.0
2009-09-24 12:55:00,16.33,16.34,16.3,16.32,419800.0,8.7088,8.7141,8.6928,8.7034,419800.0
2009-09-24 13:00:00,16.32,16.41,16.31,16.4,1413500.0,8.7034,8.7514,8.6981,8.7461,1413500.0
2009-09-24 13:05:00,16.41,16.46,16.4,16.45,1629500.0,8.7514,8.7781,8.7461,8.7728,1629500.0
2009-09-24 13:10:00,16.46,16.49,16.45,16.47,415300.0,8.7781,8.7941,8.7728,8.7834,415300.0
2009-09-24 13:15:00,16.47,16.48,16.44,16.45,1037600.0,8.7834,8.7888,8.7674,8.7728,1037600.0
2009-09-24 13:20:00,16.45,16.45,16.43,16.43,137200.0,8.7728,8.7728,8.7621,8.7621,137200.0
2009-09-24 13:25:00,16.43,16.44,16.4,16.42,511600.0,8.7621,8.7674,8.7461,8.7568,511600.0
2009-09-24 13:30:00,16.42,16.42,16.4,16.41,155900.0,8.7568,8.7568,8.7461,8.7514,155900.0
2009-09-24 13:35:00,16.41,16.43,16.4,16.41,387100.0,8.7514,8.7621,8.7461,8.7514,387100.0
2009-09-24 13:40:00,16.41,16.41,16.39,16.39,220200.0,8.7514,8.7514,8.7408,8.7408,220200.0
2009-09-24 13:45:00,16.4,16.43,16.39,16.41,402300.0,8.7461,8.7621,8.7408,8.7514,402300.0
2009-09-24 13:50:00,16.42,16.43,16.4,16.42,285100.0,8.7568,8.7621,8.7461,8.7568,285100.0
2009-09-24 13:55:00,16.41,16.44,16.41,16.44,223700.0,8.7514,8.7674,8.7514,8.7674,223700.0
2009-09-24 14:00:00,16.44,16.44,16.42,16.43,226100.0,8.7674,8.7674,8.7568,8.7621,226100.0
2009-09-24 14:05:00,16.44,16.44,16.42,16.43,302400.0,8.7674,8.7674,8.7568,8.7621,302400.0
2009-09-24 14:10:00,16.43,16.43,16.42,16.43,142600.0,8.7621,8.7621,8.7568,8.7621,142600.0
2009-09-24 14:15:00,16.43,16.43,16.41,16.43,198700.0,8.7621,8.7621,8.7514,8.7621,198700.0
2009-09-24 14:20:00,16.43,16.43,16.39,16.41,569500.0,8.7621,8.7621,8.7408,8.7514,569500.0
2009-09-24 14:25:00,16.41,16.44,16.41,16.43,234500.0,8.7514,8.7674,8.7514,8.7621,234500.0
2009-09-24 14:30:00,16.44,16.48,16.43,16.48,415100.0,8.7674,8.7888,8.7621,8.7888,415100.0
2009-09-24 14:35:00,16.47,16.49,16.47,16.47,269900.0,8.7834,8.7941,8.7834,8.7834,269900.0
2009-09-24 14:40:00,16.47,16.48,16.44,16.45,211900.0,8.7834,8.7888,8.7674,8.7728,211900.0
2009-09-24 14:45:00,16.46,16.46,16.4,16.42,739100.0,8.7781,8.7781,8.7461,8.7568,739100.0
2009-09-24 14:50:00,16.41,16.44,16.41,16.43,395500.0,8.7514,8.7674,8.7514,8.7621,395500.0
2009-09-24 14:55:00,16.42,16.45,16.42,16.44,599700.0,8.7568,8.7728,8.7568,8.7674,599700.0
2009-09-24 15:00:00,16.44,16.46,16.43,16.43,460600.0,8.7674,8.7781,8.7621,8.7621,460600.0
2009-09-24 15:05:00,16.43,16.46,16.42,16.45,878100.0,8.7621,8.7781,8.7568,8.7728,878100.0
2009-09-24 15:10:00,16.45,16.48,16.43,16.47,651900.0,8.7728,8.7888,8.7621,8.7834,651900.0
2009-09-24 15:15:00,16.48,16.48,16.47,16.47,138600.0,8.7888,8.7888,8.7834,8.7834,138600.0
2009-09-24 15:20:00,16.48,16.48,16.46,16.47,523400.0,8.7888,8.7888,8.7781,8.7834,523400.0
2009-09-24 15:25:00,16.48,16.49,16.46,16.46,396600.0,8.7888,8.7941,8.7781,8.7781,396600.0
2009-09-24 15:30:00,16.46,16.48,16.44,16.44,514400.0,8.7781,8.7888,8.7674,8.7674,514400.0
2009-09-24 15:35:00,16.44,16.45,16.42,16.43,668700.0,8.7674,8.7728,8.7568,8.7621,668700.0
2009-09-24 15:40:00,16.43,16.47,16.42,16.47,929400.0,8.7621,8.7834,8.7568,8.7834,929400.0
2009-09-24 15:45:00,16.46,16.51,16.46,16.5,1186300.0,8.7781,8.8048,8.7781,8.7994,1186300.0
2009-09-24 15:50:00,16.49,16.51,16.46,16.46,1093600.0,8.7941,8.8048,8.7781,8.7781,1093600.0
2009-09-24 15:55:00,16.46,16.48,16.43,16.45,2044600.0,8.7781,8.7888,8.7621,8.7728,2044600.0
2009-09-25 09:30:00,16.45,16.51,16.4,16.51,1137300.0,8.7728,8.8048,8.7461,8.8048,1137300.0
2009-09-25 09:35:00,16.51,16.54,16.48,16.53,761400.0,8.8048,8.8208,8.7888,8.8154,761400.0
2009-09-25 09:40:00,16.53,16.63,16.51,16.58,1315100.0,8.8154,8.8688,8.8048,8.8421,1315100.0
2009-09-25 09:45:00,16.59,16.6,16.55,16.55,618100.0,8.8474,8.8528,8.8261,8.8261,618100.0
2009-09-25 09:50:00,16.55,16.56,16.5,16.51,696500.0,8.8261,8.8314,8.7994,8.8048,696500.0
2009-09-25 09:55:00,16.51,16.58,16.51,16.58,1675400.0,8.8048,8.8421,8.8048,8.8421,1675400.0
2009-09-25 10:00:00,16.57,16.58,16.5,16.5,1510800.0,8.8368,8.8421,8.7994,8.7994,1510800.0
2009-09-25 10:05:00,16.5,16.53,16.49,16.52,942400.0,8.7994,8.8154,8.7941,8.8101,942400.0
2009-09-25 10:10:00,16.53,16.55,16.48,16.54,546000.0,8.8154,8.8261,8.7888,8.8208,546000.0
2009-09-25 10:15:00,16.53,16.56,16.48,16.55,615400.0,8.8154,8.8314,8.7888,8.8261,615400.0
2009-09-25 10:20:00,16.55,16.56,16.52,16.53,656100.0,8.8261,8.8314,8.8101,8.8154,656100.0
2009-09-25 10:25:00,16.53,16.56,16.53,16.56,431000.0,8.8154,8.8314,8.8154,8.8314,431000.0
2009-09-25 10:30:00,16.56,16.57,16.54,16.55,282100.0,8.8314,8.8368,8.8208,8.8261,282100.0
2009-09-25 10:35:00,16.54,16.55,16.51,16.51,222700.0,8.8208,8.8261,8.8048,8.8048,222700.0
2009-09-25 10:40:00,16.51,16.53,16.5,16.53,232500.0,8.8048,8.8154,8.7994,8.8154,232500.0
2009-09-25 10:45:00,16.53,16.54,16.52,16.53,574800.0,8.8154,8.8208,8.8101,8.8154,574800.0
2009-09-25 10:50:00,16.53,16.54,16.49,16.52,1008600.0,8.8154,8.8208,8.7941,8.8101,1008600.0
2009-09-25 10:55:00,16.52,16.53,16.5,16.52,199100.0,8.8101,8.8154,8.7994,8.8101,199100.0
2009-09-25 11:00:00,16.51,16.53,16.5,16.51,243700.0,8.8048,8.8154,8.7994,8.8048,243700.0
2009-09-25 11:05:00,16.51,16.53,16.5,16.53,270400.0,8.8048,8.8154,8.7994,8.8154,270400.0
2009-09-25 11:10:00,16.53,16.53,16.45,16.5,830300.0,8.8154,8.8154,8.7728,8.7994,830300.0
2009-09-25 11:15:00,16.49,16.52,16.48,16.49,189700.0,8.7941,8.8101,8.7888,8.7941,189700.0
2009-09-25 11:20:00,16.49,16.51,16.48,16.51,336700.0,8.7941,8.8048,8.7888,8.8048,336700.0
2009-09-25 11:25:00,16.5,16.51,16.5,16.51,143700.0,8.7994,8.8048,8.7994,8.8048,143700.0
2009-09-25 11:30:00,16.51,16.51,16.5,16.5,235100.0,8.8048,8.8048,8.7994,8.7994,235100.0
2009-09-25 11:35:00,16.5,16.51,16.48,16.5,371400.0,8.7994,8.8048,8.7888,8.7994,371400.0
2009-09-25 11:40:00,16.49,16.52,16.48,16.5,344000.0,8.7941,8.8101,8.7888,8.7994,344000.0
2009-09-25 11:45:00,16.5,16.51,16.48,16.48,195300.0,8.7994,8.8048,8.7888,8.7888,195300.0
2009-09-25 11:50:00,16.48,16.49,16.47,16.47,132400.0,8.7888,8.7941,8.7834,8.7834,132400.0
2009-09-25 11:55:00,16.47,16.48,16.45,16.46,242000.0,8.7834,8.7888,8.7728,8.7781,242000.0
2009-09-25 12:00:00,16.45,16.46,16.43,16.43,282800.0,8.7728,8.7781,8.7621,8.7621,282800.0
2009-09-25 12:05:00,16.43,16.5,16.43,16.5,426500.0,8.7621,8.7994,8.7621,8.7994,426500.0
2009-09-25 12:10:00,16.5,16.5,16.48,16.49,182200.0,8.7994,8.7994,8.7888,8.7941,182200.0
2009-09-25 12:15:00,16.49,16.49,16.43,16.45,393800.0,8.7941,8.7941,8.7621,8.7728,393800.0
2009-09-25 12:20:00,16.45,16.45,16.42,16.44,574500.0,8.7728,8.7728,8.7568,8.7674,574500.0
2009-09-25 12:25:00,16.45,16.46,16.44,16.46,225700.0,8.7728,8.7781,8.7674,8.7781,225700.0
2009-09-25 12:30:00,16.45,16.47,16.45,16.46,179500.0,8.7728,8.7834,8.7728,8.7781,179500.0
2009-09-25 12:35:00,16.46,16.47,16.45,16.45,210900.0,8.7781,8.7834,8.7728,8.7728,210900.0
2009-09-25 12:40:00,16.45,16.47,16.44,16.46,306400.0,8.7728,8.7834,8.7674,8.7781,306400.0
2009-09-25 12:45:00,16.47,16.47,16.45,16.46,197800.0,8.7834,8.7834,8.7728,8.7781,197800.0
2009-09-25 12:50:00,16.45,16.46,16.45,16.46,84900.0,8.7728,8.7781,8.7728,8.7781,84900.0
2009-09-25 12:55:00,16.46,16.46,16.45,16.45,95000.0,8.7781,8.7781,8.7728,8.7728,95000.0
2009-09-25 13:00:00,16.45,16.46,16.45,16.45,117300.0,8.7728,8.7781,8.7728,8.7728,117300.0
2009-09-25 13:05:00,16.46,16.46,16.45,16.46,170000.0,8.7781,8.7781,8.7728,8.7781,170000.0
2009-09-25 13:10:00,16.46,16.46,16.45,16.46,210600.0,8.7781,8.7781,8.7728,8.7781,210600.0
2009-09-25 13:15:00,16.46,16.48,16.45,16.48,395400.0,8.7781,8.7888,8.7728,8.7888,395400.0
2009-09-25 13:20:00,16.48,16.48,16.47,16.48,134800.0,8.7888,8.7888,8.7834,8.7888,134800.0
2009-09-25 13:25:00,16.48,16.51,16.47,16.5,497800.0,8.7888,8.8048,8.7834,8.7994,497800.0
2009-09-25 13:30:00,16.51,16.52,16.5,16.51,184800.0,8.8048,8.8101,8.7994,8.8048,184800.0
2009-09-25 13:35:00,16.52,16.52,16.51,16.51,123600.0,8.8101,8.8101,8.8048,8.8048,123600.0
2009-09-25 13:40:00,16.52,16.52,16.51,16.51,96700.0,8.8101,8.8101,8.8048,8.8048,96700.0
2009-09-25 13:45:00,16.52,16.52,16.51,16.52,146700.0,8.8101,8.8101,8.8048,8.8101,146700.0
2009-09-25 13:50:00,16.51,16.52,16.51,16.51,133900.0,8.8048,8.8101,8.8048,8.8048,133900.0
2009-09-25 13:55:00,16.51,16.53,16.51,16.52,256900.0,8.8048,8.8154,8.8048,8.8101,256900.0
2009-09-25 14:00:00,16.53,16.54,16.51,16.51,326800.0,8.8154,8.8208,8.8048,8.8048,326800.0
2009-09-25 14:05:00,16.52,16.52,16.5,16.51,124000.0,8.8101,8.8101,8.7994,8.8048,124000.0
2009-09-25 14:10:00,16.51,16.51,16.5,16.51,143100.0,8.8048,8.8048,8.7994,8.8048,143100.0
2009-09-25 14:15:00,16.51,16.51,16.5,16.5,148200.0,8.8048,8.8048,8.7994,8.7994,148200.0
2009-09-25 14:20:00,16.51,16.51,16.5,16.5,72400.0,8.8048,8.8048,8.7994,8.7994,72400.0
2009-09-25 14:25:00,16.5,16.51,16.5,16.51,63200.0,8.7994,8.8048,8.7994,8.8048,63200.0
2009-09-25 14:30:00,16.5,16.51,16.49,16.5,294800.0,8.7994,8.8048,8.7941,8.7994,294800.0
2009-09-25 14:35:00,16.49,16.52,16.48,16.51,509800.0,8.7941,8.8101,8.7888,8.8048,509800.0
2009-09-25 14:40:00,16.52,16.52,16.51,16.51,89100.0,8.8101,8.8101,8.8048,8.8048,89100.0
2009-09-25 14:45:00,16.51,16.52,16.5,16.5,162100.0,8.8048,8.8101,8.7994,8.7994,162100.0
2009-09-25 14:50:00,16.51,16.51,16.5,16.51,87800.0,8.8048,8.8048,8.7994,8.8048,87800.0
2009-09-25 14:55:00,16.5,16.53,16.5,16.51,443300.0,8.7994,8.8154,8.7994,8.8048,443300.0
2009-09-25 15:00:00,16.5,16.51,16.49,16.5,291600.0,8.7994,8.8048,8.7941,8.7994,291600.0
2009-09-25 15:05:00,16.51,16.52,16.5,16.52,346100.0,8.8048,8.8101,8.7994,8.8101,346100.0
2009-09-25 15:10:00,16.52,16.53,16.51,16.51,723300.0,8.8101,8.8154,8.8048,8.8048,723300.0
2009-09-25 15:15:00,16.52,16.52,16.47,16.47,680000.0,8.8101,8.8101,8.7834,8.7834,680000.0
2009-09-25 15:20:00,16.47,16.5,16.47,16.47,621000.0,8.7834,8.7994,8.7834,8.7834,621000.0
2009-09-25 15:25:00,16.47,16.5,16.46,16.49,412800.0,8.7834,8.7994,8.7781,8.7941,412800.0
2009-09-25 15:30:00,16.5,16.5,16.47,16.48,534600.0,8.7994,8.7994,8.7834,8.7888,534600.0
2009-09-25 15:35:00,16.47,16.48,16.44,16.44,492800.0,8.7834,8.7888,8.7674,8.7674,492800.0
2009-09-25 15:40:00,16.44,16.45,16.4,16.4,566500.0,8.7674,8.7728,8.7461,8.7461,566500.0
2009-09-25 15:45:00,16.4,16.43,16.38,16.42,1019800.0,8.7461,8.7621,8.7354,8.7568,1019800.0
2009-09-25 15:50:00,16.42,16.46,16.42,16.43,1286000.0,8.7568,8.7781,8.7568,8.7621,1286000.0
2009-09-25 15:55:00,16.43,16.44,16.39,16.4,1218300.0,8.7621,8.7674,8.7408,8.7461,1218300.0
2009-09-28 09:30:00,16.48,16.5,16.41,16.47,843200.0,8.7888,8.7994,8.7514,8.7834,843200.0
2009-09-28 09:35:00,16.46,16.52,16.46,16.47,602200.0,8.7781,8.8101,8.7781,8.7834,602200.0
2009-09-28 09:40:00,16.47,16.57,16.46,16.57,392200.0,8.7834,8.8368,8.7781,8.8368,392200.0
2009-09-28 09:45:00,16.57,16.6,16.55,16.57,653700.0,8.8368,8.8528,8.8261,8.8368,653700.0
2009-09-28 09:50:00,16.56,16.6,16.55,16.55,343200.0,8.8314,8.8528,8.8261,8.8261,343200.0
2009-09-28 09:55:00,16.55,16.59,16.54,16.59,260400.0,8.8261,8.8474,8.8208,8.8474,260400.0
2009-09-28 10:00:00,16.59,16.65,16.59,16.62,839100.0,8.8474,8.8794,8.8474,8.8634,839100.0
2009-09-28 10:05:00,16.63,16.65,16.58,16.64,627100.0,8.8688,8.8794,8.8421,8.8741,627100.0
2009-09-28 10:10:00,16.65,16.71,16.63,16.68,856200.0,8.8794,8.9114,8.8688,8.8954,856200.0
2009-09-28 10:15:00,16.67,16.68,16.64,16.65,523600.0,8.8901,8.8954,8.8741,8.8794,523600.0
2009-09-28 10:20:00,16.65,16.67,16.61,16.67,458100.0,8.8794,8.8901,8.8581,8.8901,458100.0
2009-09-28 10:25:00,16.66,16.67,16.64,16.64,241000.0,8.8848,8.8901,8.8741,8.8741,241000.0
2009-09-28 10:30:00,16.65,16.69,16.63,16.69,686600.0,8.8794,8.9008,8.8688,8.9008,686600.0
2009-09-28 10:35:00,16.69,16.7,16.67,16.67,275600.0,8.9008,8.9061,8.8901,8.8901,275600.0
2009-09-28 10:40:00,16.67,16.68,16.65,16.65,314400.0,8.8901,8.8954,8.8794,8.8794,314400.0
2009-09-28 10:45:00,16.65,16.67,16.63,16.64,331100.0,8.8794,8.8901,8.8688,8.8741,331100.0
2009-09-28 10:50:00,16.64,16.67,16.63,16.65,389400.0,8.8741,8.8901,8.8688,8.8794,389400.0
2009-09-28 10:55:00,16.65,16.66,16.64,16.65,495700.0,8.8794,8.8848,8.8741,8.8794,495700.0
2009-09-28 11:00:00,16.64,16.66,16.64,16.66,454500.0,8.8741,8.8848,8.8741,8.8848,454500.0
2009-09-28 11:05:00,16.66,16.66,16.65,16.66,248400.0,8.8848,8.8848,8.8794,8.8848,248400.0
2009-09-28 11:10:00,16.66,16.67,16.66,16.66,156700.0,8.8848,8.8901,8.8848,8.8848,156700.0
2009-09-28 11:15:00,16.67,16.67,16.64,16.66,219600.0,8.8901,8.8901,8.8741,8.8848,219600.0
2009-09-28 11:20:00,16.66,16.68,16.65,16.67,144200.0,8.8848,8.8954,8.8794,8.8901,144200.0
2009-09-28 11:25:00,16.67,16.69,16.66,16.67,257800.0,8.8901,8.9008,8.8848,8.8901,257800.0
2009-09-28 11:30:00,16.67,16.68,16.66,16.68,261000.0,8.8901,8.8954,8.8848,8.8954,261000.0
2009-09-28 11:35:00,16.68,16.68,16.67,16.68,92900.0,8.8954,8.8954,8.8901,8.8954,92900.0
2009-09-28 11:40:00,16.67,16.71,16.67,16.71,221400.0,8.8901,8.9114,8.8901,8.9114,221400.0
2009-09-28 11:45:00,16.71,16.73,16.7,16.7,294800.0,8.9114,8.9221,8.9061,8.9061,294800.0
2009-09-28 11:50:00,16.7,16.71,16.69,16.7,188200.0,8.9061,8.9114,8.9008,8.9061,188200.0
2009-09-28 11:55:00,16.69,16.7,16.67,16.69,304200.0,8.9008,8.9061,8.8901,8.9008,304200.0
2009-09-28 12:00:00,16.69,16.71,16.68,16.7,612200.0,8.9008,8.9114,8.8954,8.9061,612200.0
2009-09-28 12:05:00,16.7,16.73,16.7,16.73,414500.0,8.9061,8.9221,8.9061,8.9221,414500.0
2009-09-28 12:10:00,16.73,16.73,16.71,16.71,244500.0,8.9221,8.9221,8.9114,8.9114,244500.0
2009-09-28 12:15:00,16.72,16.73,16.71,16.71,114600.0,8.9168,8.9221,8.9114,8.9114,114600.0
2009-09-28 12:20:00,16.72,16.72,16.71,16.71,137900.0,8.9168,8.9168,8.9114,8.9114,137900.0
2009-09-28 12:25:00,16.72,16.74,16.71,16.72,246800.0,8.9168,8.9274,8.9114,8.9168,246800.0
2009-09-28 12:30:00,16.73,16.73,16.71,16.72,169800.0,8.9221,8.9221,8.9114,8.9168,169800.0
2009-09-28 12:35:00,16.73,16.73,16.72,16.72,93900.0,8.9221,8.9221,8.9168,8.9168,93900.0
2009-09-28 12:40:00,16.73,16.74,16.72,16.73,180400.0,8.9221,8.9274,8.9168,8.9221,180400.0
2009-09-28 12:45:00,16.73,16.73,16.71,16.72,123000.0,8.9221,8.9221,8.9114,8.9168,123000.0
2009-09-28 12:50:00,16.71,16.72,16.71,16.72,92100.0,8.9114,8.9168,8.9114,8.9168,92100.0
2009-09-28 12:55:00,16.71,16.72,16.7,16.7,231100.0,8.9114,8.9168,8.9061,8.9061,231100.0
2009-09-28 13:00:00,16.7,16.71,16.7,16.71,73700.0,8.9061,8.9114,8.9061,8.9114,73700.0
2009-09-28 13:05:00,16.71,16.72,16.7,16.72,120500.0,8.9114,8.9168,8.9061,8.9168,120500.0
2009-09-28 13:10:00,16.72,16.73,16.72,16.73,275800.0,8.9168,8.9221,8.9168,8.9221,275800.0
2009-09-28 13:15:00,16.73,16.73,16.72,16.73,99900.0,8.9221,8.9221,8.9168,8.9221,99900.0
2009-09-28 13:20:00,16.72,16.73,16.71,16.71,182900.0,8.9168,8.9221,8.9114,8.9114,182900.0
2009-09-28 13:25:00,16.72,16.72,16.71,16.72,79800.0,8.9168,8.9168,8.9114,8.9168,79800.0
2009-09-28 13:30:00,16.71,16.73,16.71,16.73,170300.0,8.9114,8.9221,8.9114,8.9221,170300.0
2009-09-28 13:35:00,16.73,16.73,16.71,16.72,331300.0,8.9221,8.9221,8.9114,8.9168,331300.0
2009-09-28 13:40:00,16.72,16.73,16.71,16.73,387900.0,8.9168,8.9221,8.9114,8.9221,387900.0
2009-09-28 13:45:00,16.73,16.73,16.53,16.7,180700.0,8.9221,8.9221,8.8154,8.9061,180700.0
2009-09-28 13:50:00,16.71,16.71,16.67,16.67,218100.0,8.9114,8.9114,8.8901,8.8901,218100.0
2009-09-28 13:55:00,16.68,16.68,16.66,16.66,177300.0,8.8954,8.8954,8.8848,8.8848,177300.0
2009-09-28 14:00:00,16.66,16.67,16.64,16.66,382500.0,8.8848,8.8901,8.8741,8.8848,382500.0
2009-09-28 14:05:00,16.66,16.66,16.65,16.65,123300.0,8.8848,8.8848,8.8794,8.8794,123300.0
2009-09-28 14:10:00,16.65,16.66,16.61,16.62,417100.0,8.8794,8.8848,8.8581,8.8634,417100.0
2009-09-28 14:15:00,16.61,16.65,16.61,16.64,325100.0,8.8581,8.8794,8.8581,8.8741,325100.0
2009-09-28 14:20:00,16.65,16.65,16.63,16.64,218100.0,8.8794,8.8794,8.8688,8.8741,218100.0
2009-09-28 14:25:00,16.63,16.64,16.63,16.64,128600.0,8.8688,8.8741,8.8688,8.8741,128600.0
2009-09-28 14:30:00,16.64,16.66,16.63,16.66,178100.0,8.8741,8.8848,8.8688,8.8848,178100.0
2009-09-28 14:35:00,16.65,16.66,16.65,16.66,180000.0,8.8794,8.8848,8.8794,8.8848,180000.0
2009-09-28 14:40:00,16.66,16.68,16.65,16.67,250600.0,8.8848,8.8954,8.8794,8.8901,250600.0
2009-09-28 14:45:00,16.67,16.72,16.67,16.71,723100.0,8.8901,8.9168,8.8901,8.9114,723100.0
2009-09-28 14:50:00,16.72,16.74,16.69,16.7,453100.0,8.9168,8.9274,8.9008,8.9061,453100.0
2009-09-28 14:55:00,16.69,16.69,16.66,16.66,188600.0,8.9008,8.9008,8.8848,8.8848,188600.0
2009-09-28 15:00:00,16.66,16.68,16.65,16.68,374000.0,8.8848,8.8954,8.8794,8.8954,374000.0
2009-09-28 15:05:00,16.68,16.68,16.66,16.67,184900.0,8.8954,8.8954,8.8848,8.8901,184900.0
2009-09-28 15:10:00,16.66,16.67,16.63,16.64,238300.0,8.8848,8.8901,8.8688,8.8741,238300.0
2009-09-28 15:15:00,16.63,16.64,16.62,16.64,233400.0,8.8688,8.8741,8.8634,8.8741,233400.0
2009-09-28 15:20:00,16.64,16.67,16.63,16.65,499800.0,8.8741,8.8901,8.8688,8.8794,499800.0
2009-09-28 15:25:00,16.65,16.65,16.6,16.61,469100.0,8.8794,8.8794,8.8528,8.8581,469100.0
2009-09-28 15:30:00,16.61,16.61,16.58,16.6,483500.0,8.8581,8.8581,8.8421,8.8528,483500.0
2009-09-28 15:35:00,16.6,16.62,16.59,16.61,393400.0,8.8528,8.8634,8.8474,8.8581,393400.0
2009-09-28 15:40:00,16.61,16.62,16.59,16.59,514200.0,8.8581,8.8634,8.8474,8.8474,514200.0
2009-09-28 15:45:00,16.59,16.59,16.54,16.54,810500.0,8.8474,8.8474,8.8208,8.8208,810500.0
2009-09-28 15:50:00,16.55,16.59,16.54,16.57,785200.0,8.8261,8.8474,8.8208,8.8368,785200.0
2009-09-28 15:55:00,16.58,16.58,16.55,16.58,1524700.0,8.8421,8.8421,8.8261,8.8421,1524700.0
2009-09-29 09:30:00,16.57,16.62,16.57,16.57,1373800.0,8.8368,8.8634,8.8368,8.8368,1373800.0
2009-09-29 09:35:00,16.58,16.58,16.45,16.57,1778500.0,8.8421,8.8421,8.7728,8.8368,1778500.0
2009-09-29 09:40:00,16.58,16.68,16.56,16.67,3451200.0,8.8421,8.8954,8.8314,8.8901,3451200.0
2009-09-29 09:45:00,16.67,16.75,16.64,16.71,1880500.0,8.8901,8.9328,8.8741,8.9114,1880500.0
2009-09-29 09:50:00,16.71,16.78,16.7,16.77,1540300.0,8.9114,8.9488,8.9061,8.9434,1540300.0
2009-09-29 09:55:00,16.76,16.94,16.75,16.91,2895000.0,8.9381,9.0341,8.9328,9.0181,2895000.0
2009-09-29 10:00:00,16.9,16.9,16.75,16.78,2488800.0,9.0128,9.0128,8.9328,8.9488,2488800.0
2009-09-29 10:05:00,16.78,16.82,16.75,16.81,1541700.0,8.9488,8.9701,8.9328,8.9648,1541700.0
2009-09-29 10:10:00,16.82,16.83,16.77,16.82,993700.0,8.9701,8.9754,8.9434,8.9701,993700.0
2009-09-29 10:15:00,16.82,16.83,16.79,16.8,387100.0,8.9701,8.9754,8.9541,8.9594,387100.0
2009-09-29 10:20:00,16.8,16.81,16.78,16.8,518400.0,8.9594,8.9648,8.9488,8.9594,518400.0
2009-09-29 10:25:00,16.8,16.81,16.79,16.81,347300.0,8.9594,8.9648,8.9541,8.9648,347300.0
2009-09-29 10:30:00,16.81,16.82,16.8,16.81,263800.0,8.9648,8.9701,8.9594,8.9648,263800.0
2009-09-29 10:35:00,16.8,16.86,16.8,16.85,885200.0,8.9594,8.9914,8.9594,8.9861,885200.0
2009-09-29 10:40:00,16.85,16.88,16.84,16.85,678200.0,8.9861,9.0021,8.9808,8.9861,678200.0
2009-09-29 10:45:00,16.84,16.86,16.83,16.85,698100.0,8.9808,8.9914,8.9754,8.9861,698100.0
2009-09-29 10:50:00,16.86,16.87,16.84,16.87,566000.0,8.9914,8.9968,8.9808,8.9968,566000.0
2009-09-29 10:55:00,16.86,16.88,16.82,16.82,684700.0,8.9914,9.0021,8.9701,8.9701,684700.0
2009-09-29 11:00:00,16.82,16.85,16.8,16.8,683600.0,8.9701,8.9861,8.9594,8.9594,683600.0
2009-09-29 11:05:00,16.8,16.85,16.8,16.84,1850200.0,8.9594,8.9861,8.9594,8.9808,1850200.0
2009-09-29 11:10:00,16.84,16.85,16.83,16.83,576600.0,8.9808,8.9861,8.9754,8.9754,576600.0
2009-09-29 11:15:00,16.84,16.84,16.78,16.78,1197300.0,8.9808,8.9808,8.9488,8.9488,1197300.0
2009-09-29 11:20:00,16.78,16.81,16.78,16.81,1091000.0,8.9488,8.9648,8.9488,8.9648,1091000.0
2009-09-29 11:25:00,16.81,16.85,16.8,16.85,1201300.0,8.9648,8.9861,8.9594,8.9861,1201300.0
2009-09-29 11:30:00,16.85,16.87,16.84,16.84,941000.0,8.9861,8.9968,8.9808,8.9808,941000.0
2009-09-29 11:35:00,16.85,16.85,16.81,16.82,469700.0,8.9861,8.9861,8.9648,8.9701,469700.0
2009-09-29 11:40:00,16.82,16.82,16.79,16.8,544200.0,8.9701,8.9701,8.9541,8.9594,544200.0
2009-09-29 11:45:00,16.8,16.81,16.78,16.78,282100.0,8.9594,8.9648,8.9488,8.9488,282100.0
2009-09-29 11:50:00,16.78,16.84,16.78,16.84,686600.0,8.9488,8.9808,8.9488,8.9808,686600.0
2009-09-29 11:55:00,16.84,16.84,16.8,16.8,1547600.0,8.9808,8.9808,8.9594,8.9594,1547600.0
2009-09-29 12:00:00,16.81,16.82,16.79,16.82,281600.0,8.9648,8.9701,8.9541,8.9701,281600.0
2009-09-29 12:05:00,16.82,16.83,16.81,16.83,193200.0,8.9701,8.9754,8.9648,8.9754,193200.0
2009-09-29 12:10:00,16.83,16.85,16.81,16.83,355500.0,8.9754,8.9861,8.9648,8.9754,355500.0
2009-09-29 12:15:00,16.83,16.83,16.82,16.82,63400.0,8.9754,8.9754,8.9701,8.9701,63400.0
2009-09-29 12:20:00,16.83,16.84,16.8,16.81,408100.0,8.9754,8.9808,8.9594,8.9648,408100.0
2009-09-29 12:25:00,16.81,16.82,16.79,16.8,997100.0,8.9648,8.9701,8.9541,8.9594,997100.0
2009-09-29 12:30:00,16.8,16.83,16.79,16.82,210200.0,8.9594,8.9754,8.9541,8.9701,210200.0
2009-09-29 12:35:00,16.83,16.85,16.82,16.84,541900.0,8.9754,8.9861,8.9701,8.9808,541900.0
2009-09-29 12:40:00,16.84,16.85,16.83,16.85,537800.0,8.9808,8.9861,8.9754,8.9861,537800.0
2009-09-29 12:45:00,16.85,16.85,16.83,16.85,260900.0,8.9861,8.9861,8.9754,8.9861,260900.0
2009-09-29 12:50:00,16.85,16.85,16.83,16.83,513300.0,8.9861,8.9861,8.9754,8.9754,513300.0
2009-09-29 12:55:00,16.84,16.85,16.82,16.84,531100.0,8.9808,8.9861,8.9701,8.9808,531100.0
2009-09-29 13:00:00,16.85,16.85,16.83,16.84,527700.0,8.9861,8.9861,8.9754,8.9808,527700.0
2009-09-29 13:05:00,16.85,16.88,16.83,16.84,248900.0,8.9861,9.0021,8.9754,8.9808,248900.0
2009-09-29 13:10:00,16.84,16.84,16.81,16.83,702100.0,8.9808,8.9808,8.9648,8.9754,702100.0
2009-09-29 13:15:00,16.83,16.83,16.8,16.82,463700.0,8.9754,8.9754,8.9594,8.9701,463700.0
2009-09-29 13:20:00,16.82,16.83,16.81,16.83,125000.0,8.9701,8.9754,8.9648,8.9754,125000.0
2009-09-29 13:25:00,16.83,16.83,16.82,16.83,356600.0,8.9754,8.9754,8.9701,8.9754,356600.0
2009-09-29 13:30:00,16.83,16.83,16.8,16.8,242600.0,8.9754,8.9754,8.9594,8.9594,242600.0
2009-09-29 13:35:00,16.81,16.81,16.8,16.8,151200.0,8.9648,8.9648,8.9594,8.9594,151200.0
2009-09-29 13:40:00,16.81,16.82,16.8,16.82,169400.0,8.9648,8.9701,8.9594,8.9701,169400.0
2009-09-29 13:45:00,16.82,16.83,16.81,16.83,304700.0,8.9701,8.9754,8.9648,8.9754,304700.0
2009-09-29 13:50:00,16.83,16.86,16.82,16.83,714100.0,8.9754,8.9914,8.9701,8.9754,714100.0
2009-09-29 13:55:00,16.83,16.84,16.82,16.82,956000.0,8.9754,8.9808,8.9701,8.9701,956000.0
2009-09-29 14:00:00,16.83,16.83,16.77,16.79,1462600.0,8.9754,8.9754,8.9434,8.9541,1462600.0
2009-09-29 14:05:00,16.79,16.79,16.75,16.76,374700.0,8.9541,8.9541,8.9328,8.9381,374700.0
2009-09-29 14:10:00,16.76,16.8,16.75,16.78,777600.0,8.9381,8.9594,8.9328,8.9488,777600.0
2009-09-29 14:15:00,16.78,16.79,16.77,16.78,250700.0,8.9488,8.9541,8.9434,8.9488,250700.0
2009-09-29 14:20:00,16.79,16.79,16.77,16.77,341200.0,8.9541,8.9541,8.9434,8.9434,341200.0
2009-09-29 14:25:00,16.78,16.78,16.75,16.77,640700.0,8.9488,8.9488,8.9328,8.9434,640700.0
2009-09-29 14:30:00,16.77,16.78,16.71,16.72,1445100.0,8.9434,8.9488,8.9114,8.9168,1445100.0
2009-09-29 14:35:00,16.73,16.76,16.72,16.76,492100.0,8.9221,8.9381,8.9168,8.9381,492100.0
2009-09-29 14:40:00,16.76,16.76,16.74,16.75,165800.0,8.9381,8.9381,8.9274,8.9328,165800.0
2009-09-29 14:45:00,16.75,16.76,16.74,16.76,202900.0,8.9328,8.9381,8.9274,8.9381,202900.0
2009-09-29 14:50:00,16.76,16.77,16.75,16.76,504800.0,8.9381,8.9434,8.9328,8.9381,504800.0
2009-09-29 14:55:00,16.77,16.78,16.76,16.78,226300.0,8.9434,8.9488,8.9381,8.9488,226300.0
2009-09-29 15:00:00,16.78,16.79,16.77,16.78,653600.0,8.9488,8.9541,8.9434,8.9488,653600.0
2009-09-29 15:05:00,16.78,16.79,16.75,16.76,368900.0,8.9488,8.9541,8.9328,8.9381,368900.0
2009-09-29 15:10:00,16.76,16.78,16.75,16.77,502900.0,8.9381,8.9488,8.9328,8.9434,502900.0
2009-09-29 15:15:00,16.78,16.78,16.77,16.77,187500.0,8.9488,8.9488,8.9434,8.9434,187500.0
2009-09-29 15:20:00,16.78,16.81,16.76,16.78,864900.0,8.9488,8.9648,8.9381,8.9488,864900.0
2009-09-29 15:25:00,16.79,16.81,16.78,16.8,750800.0,8.9541,8.9648,8.9488,8.9594,750800.0
2009-09-29 15:30:00,16.8,16.8,16.77,16.77,672100.0,8.9594,8.9594,8.9434,8.9434,672100.0
2009-09-29 15:35:00,16.78,16.8,16.77,16.79,580500.0,8.9488,8.9594,8.9434,8.9541,580500.0
2009-09-29 15:40:00,16.8,16.8,16.78,16.8,764500.0,8.9594,8.9594,8.9488,8.9594,764500.0
2009-09-29 15:45:00,16.8,16.81,16.78,16.8,1459800.0,8.9594,8.9648,8.9488,8.9594,1459800.0
2009-09-29 15:50:00,16.79,16.8,16.76,16.78,1614900.0,8.9541,8.9594,8.9381,8.9488,1614900.0
2009-09-29 15:55:00,16.78,16.8,16.77,16.77,2089300.0,8.9488,8.9594,8.9434,8.9434,2089300.0
2009-09-30 09:30:00,16.88,16.89,16.75,16.76,1403200.0,9.0021,9.0074,8.9328,8.9381,1403200.0
2009-09-30 09:35:00,16.76,16.78,16.72,16.75,879400.0,8.9381,8.9488,8.9168,8.9328,879400.0
2009-09-30 09:40:00,16.76,16.76,16.67,16.69,1323800.0,8.9381,8.9381,8.8901,8.9008,1323800.0
2009-09-30 09:45:00,16.68,16.68,16.6,16.63,1438600.0,8.8954,8.8954,8.8528,8.8688,1438600.0
2009-09-30 09:50:00,16.63,16.73,16.62,16.67,896200.0,8.8688,8.9221,8.8634,8.8901,896200.0
2009-09-30 09:55:00,16.67,16.67,16.59,16.6,794800.0,8.8901,8.8901,8.8474,8.8528,794800.0
2009-09-30 10:00:00,16.6,16.63,16.59,16.62,1158000.0,8.8528,8.8688,8.8474,8.8634,1158000.0
2009-09-30 10:05:00,16.63,16.64,16.59,16.6,1229000.0,8.8688,8.8741,8.8474,8.8528,1229000.0
2009-09-30 10:10:00,16.61,16.66,16.6,16.64,1286900.0,8.8581,8.8848,8.8528,8.8741,1286900.0
2009-09-30 10:15:00,16.64,16.68,16.63,16.64,2178100.0,8.8741,8.8954,8.8688,8.8741,2178100.0
2009-09-30 10:20:00,16.64,16.66,16.61,16.62,1028300.0,8.8741,8.8848,8.8581,8.8634,1028300.0
2009-09-30 10:25:00,16.62,16.64,16.6,16.63,645700.0,8.8634,8.8741,8.8528,8.8688,645700.0
2009-09-30 10:30:00,16.62,16.63,16.59,16.6,1256600.0,8.8634,8.8688,8.8474,8.8528,1256600.0
2009-09-30 10:35:00,16.6,16.63,16.59,16.63,1016800.0,8.8528,8.8688,8.8474,8.8688,1016800.0
2009-09-30 10:40:00,16.63,16.63,16.59,16.61,1360000.0,8.8688,8.8688,8.8474,8.8581,1360000.0
2009-09-30 10:45:00,16.6,16.6,16.55,16.55,541900.0,8.8528,8.8528,8.8261,8.8261,541900.0
2009-09-30 10:50:00,16.55,16.57,16.53,16.53,784600.0,8.8261,8.8368,8.8154,8.8154,784600.0
2009-09-30 10:55:00,16.53,16.54,16.5,16.51,487900.0,8.8154,8.8208,8.7994,8.8048,487900.0
2009-09-30 11:00:00,16.51,16.56,16.5,16.55,550900.0,8.8048,8.8314,8.7994,8.8261,550900.0
2009-09-30 11:05:00,16.55,16.57,16.52,16.53,380400.0,8.8261,8.8368,8.8101,8.8154,380400.0
2009-09-30 11:10:00,16.53,16.55,16.52,16.53,467700.0,8.8154,8.8261,8.8101,8.8154,467700.0
2009-09-30 11:15:00,16.53,16.55,16.52,16.52,513000.0,8.8154,8.8261,8.8101,8.8101,513000.0
2009-09-30 11:20:00,16.52,16.53,16.51,16.52,286200.0,8.8101,8.8154,8.8048,8.8101,286200.0
2009-09-30 11:25:00,16.51,16.52,16.5,16.5,388600.0,8.8048,8.8101,8.7994,8.7994,388600.0
2009-09-30 11:30:00,16.5,16.54,16.5,16.51,945400.0,8.7994,8.8208,8.7994,8.8048,945400.0
2009-09-30 11:35:00,16.51,16.52,16.5,16.5,282100.0,8.8048,8.8101,8.7994,8.7994,282100.0
2009-09-30 11:40:00,16.5,16.51,16.5,16.51,229300.0,8.7994,8.8048,8.7994,8.8048,229300.0
2009-09-30 11:45:00,16.51,16.51,16.5,16.5,163400.0,8.8048,8.8048,8.7994,8.7994,163400.0
2009-09-30 11:50:00,16.5,16.51,16.5,16.51,439900.0,8.7994,8.8048,8.7994,8.8048,439900.0
2009-09-30 11:55:00,16.51,16.51,16.5,16.5,195700.0,8.8048,8.8048,8.7994,8.7994,195700.0
2009-09-30 12:00:00,16.51,16.51,16.45,16.45,738400.0,8.8048,8.8048,8.7728,8.7728,738400.0
2009-09-30 12:05:00,16.45,16.48,16.44,16.48,548800.0,8.7728,8.7888,8.7674,8.7888,548800.0
2009-09-30 12:10:00,16.48,16.49,16.47,16.49,220100.0,8.7888,8.7941,8.7834,8.7941,220100.0
2009-09-30 12:15:00,16.49,16.52,16.48,16.5,525200.0,8.7941,8.8101,8.7888,8.7994,525200.0
2009-09-30 12:20:00,16.51,16.51,16.5,16.5,149800.0,8.8048,8.8048,8.7994,8.7994,149800.0
2009-09-30 12:25:00,16.51,16.53,16.5,16.51,416600.0,8.8048,8.8154,8.7994,8.8048,416600.0
2009-09-30 12:30:00,16.51,16.54,16.5,16.53,541800.0,8.8048,8.8208,8.7994,8.8154,541800.0
2009-09-30 12:35:00,16.53,16.54,16.52,16.54,276000.0,8.8154,8.8208,8.8101,8.8208,276000.0
2009-09-30 12:40:00,16.54,16.54,16.52,16.53,255900.0,8.8208,8.8208,8.8101,8.8154,255900.0
2009-09-30 12:45:00,16.53,16.55,16.52,16.53,282800.0,8.8154,8.8261,8.8101,8.8154,282800.0
2009-09-30 12:50:00,16.53,16.58,16.53,16.58,411100.0,8.8154,8.8421,8.8154,8.8421,411100.0
2009-09-30 12:55:00,16.57,16.59,16.56,16.56,502800.0,8.8368,8.8474,8.8314,8.8314,502800.0
2009-09-30 13:00:00,16.56,16.61,16.56,16.6,1114700.0,8.8314,8.8581,8.8314,8.8528,1114700.0
2009-09-30 13:05:00,16.6,16.65,16.59,16.63,1271700.0,8.8528,8.8794,8.8474,8.8688,1271700.0
2009-09-30 13:10:00,16.63,16.65,16.61,16.65,522100.0,8.8688,8.8794,8.8581,8.8794,522100.0
2009-09-30 13:15:00,16.65,16.65,16.61,16.63,606700.0,8.8794,8.8794,8.8581,8.8688,606700.0
2009-09-30 13:20:00,16.64,16.65,16.6,16.61,714400.0,8.8741,8.8794,8.8528,8.8581,714400.0
2009-09-30 13:25:00,16.61,16.61,16.58,16.59,301000.0,8.8581,8.8581,8.8421,8.8474,301000.0
2009-09-30 13:30:00,16.58,16.59,16.56,16.58,454500.0,8.8421,8.8474,8.8314,8.8421,454500.0
2009-09-30 13:35:00,16.58,16.58,16.57,16.58,236200.0,8.8421,8.8421,8.8368,8.8421,236200.0
2009-09-30 13:40:00,16.58,16.58,16.57,16.58,225700.0,8.8421,8.8421,8.8368,8.8421,225700.0
2009-09-30 13:45:00,16.58,16.58,16.57,16.57,99300.0,8.8421,8.8421,8.8368,8.8368,99300.0
2009-09-30 13:50:00,16.57,16.61,16.57,16.61,345100.0,8.8368,8.8581,8.8368,8.8581,345100.0
2009-09-30 13:55:00,16.61,16.62,16.6,16.61,218100.0,8.8581,8.8634,8.8528,8.8581,218100.0
2009-09-30 14:00:00,16.61,16.62,16.58,16.62,688900.0,8.8581,8.8634,8.8421,8.8634,688900.0
2009-09-30 14:05:00,16.62,16.62,16.61,16.61,233400.0,8.8634,8.8634,8.8581,8.8581,233400.0
2009-09-30 14:10:00,16.62,16.62,16.61,16.62,66100.0,8.8634,8.8634,8.8581,8.8634,66100.0
2009-09-30 14:15:00,16.62,16.65,16.61,16.64,289300.0,8.8634,8.8794,8.8581,8.8741,289300.0
2009-09-30 14:20:00,16.64,16.65,16.56,16.6,810100.0,8.8741,8.8794,8.8314,8.8528,810100.0
2009-09-30 14:25:00,16.59,16.6,16.55,16.59,908500.0,8.8474,8.8528,8.8261,8.8474,908500.0
2009-09-30 14:30:00,16.59,16.59,16.55,16.59,442700.0,8.8474,8.8474,8.8261,8.8474,442700.0
2009-09-30 14:35:00,16.59,16.63,16.58,16.61,399500.0,8.8474,8.8688,8.8421,8.8581,399500.0
2009-09-30 14:40:00,16.61,16.64,16.6,16.62,508900.0,8.8581,8.8741,8.8528,8.8634,508900.0
2009-09-30 14:45:00,16.62,16.63,16.59,16.6,287900.0,8.8634,8.8688,8.8474,8.8528,287900.0
2009-09-30 14:50:00,16.6,16.61,16.57,16.57,752000.0,8.8528,8.8581,8.8368,8.8368,752000.0
2009-09-30 14:55:00,16.58,16.59,16.56,16.58,293800.0,8.8421,8.8474,8.8314,8.8421,293800.0
2009-09-30 15:00:00,16.57,16.58,16.51,16.51,925100.0,8.8368,8.8421,8.8048,8.8048,925100.0
2009-09-30 15:05:00,16.52,16.54,16.5,16.51,878200.0,8.8101,8.8208,8.7994,8.8048,878200.0
2009-09-30 15:10:00,16.51,16.52,16.49,16.5,857500.0,8.8048,8.8101,8.7941,8.7994,857500.0
2009-09-30 15:15:00,16.5,16.51,16.48,16.51,637200.0,8.7994,8.8048,8.7888,8.8048,637200.0
2009-09-30 15:20:00,16.5,16.52,16.5,16.52,453800.0,8.7994,8.8101,8.7994,8.8101,453800.0
2009-09-30 15:25:00,16.51,16.52,16.46,16.48,1074400.0,8.8048,8.8101,8.7781,8.7888,1074400.0
2009-09-30 15:30:00,16.47,16.54,16.46,16.52,771500.0,8.7834,8.8208,8.7781,8.8101,771500.0
2009-09-30 15:35:00,16.53,16.56,16.51,16.55,799500.0,8.8154,8.8314,8.8048,8.8261,799500.0
2009-09-30 15:40:00,16.56,16.57,16.52,16.54,1220400.0,8.8314,8.8368,8.8101,8.8208,1220400.0
2009-09-30 15:45:00,16.54,16.59,16.51,16.58,998700.0,8.8208,8.8474,8.8048,8.8421,998700.0
2009-09-30 15:50:00,16.59,16.62,16.55,16.57,1693400.0,8.8474,8.8634,8.8261,8.8368,1693400.0
2009-09-30 15:55:00,16.58,16.6,16.52,16.52,2782900.0,8.8421,8.8528,8.8101,8.8101,2782900.0
2009-10-01 09:30:00,16.5,16.53,16.42,16.46,1578000.0,8.7994,8.8154,8.7568,8.7781,1578000.0
2009-10-01 09:35:00,16.45,16.49,16.41,16.47,907100.0,8.7728,8.7941,8.7514,8.7834,907100.0
2009-10-01 09:40:00,16.48,16.51,16.45,16.5,889500.0,8.7888,8.8048,8.7728,8.7994,889500.0
2009-10-01 09:45:00,16.5,16.51,16.46,16.46,582500.0,8.7994,8.8048,8.7781,8.7781,582500.0
2009-10-01 09:50:00,16.46,16.47,16.42,16.46,887700.0,8.7781,8.7834,8.7568,8.7781,887700.0
2009-10-01 09:55:00,16.45,16.47,16.44,16.46,444600.0,8.7728,8.7834,8.7674,8.7781,444600.0
2009-10-01 10:00:00,16.46,16.49,16.4,16.45,1886900.0,8.7781,8.7941,8.7461,8.7728,1886900.0
2009-10-01 10:05:00,16.45,16.46,16.4,16.44,1661300.0,8.7728,8.7781,8.7461,8.7674,1661300.0
2009-10-01 10:10:00,16.44,16.46,16.42,16.42,433200.0,8.7674,8.7781,8.7568,8.7568,433200.0
2009-10-01 10:15:00,16.42,16.46,16.38,16.45,792300.0,8.7568,8.7781,8.7354,8.7728,792300.0
2009-10-01 10:20:00,16.46,16.47,16.39,16.41,615900.0,8.7781,8.7834,8.7408,8.7514,615900.0
2009-10-01 10:25:00,16.41,16.42,16.35,16.35,1108100.0,8.7514,8.7568,8.7194,8.7194,1108100.0
2009-10-01 10:30:00,16.35,16.4,16.33,16.4,520400.0,8.7194,8.7461,8.7088,8.7461,520400.0
2009-10-01 10:35:00,16.4,16.42,16.38,16.38,915000.0,8.7461,8.7568,8.7354,8.7354,915000.0
2009-10-01 10:40:00,16.39,16.4,16.38,16.39,682700.0,8.7408,8.7461,8.7354,8.7408,682700.0
2009-10-01 10:45:00,16.39,16.41,16.37,16.41,727100.0,8.7408,8.7514,8.7301,8.7514,727100.0
2009-10-01 10:50:00,16.4,16.42,16.39,16.41,989800.0,8.7461,8.7568,8.7408,8.7514,989800.0
2009-10-01 10:55:00,16.4,16.42,16.4,16.4,643500.0,8.7461,8.7568,8.7461,8.7461,643500.0
2009-10-01 11:00:00,16.4,16.41,16.36,16.4,1443800.0,8.7461,8.7514,8.7248,8.7461,1443800.0
2009-10-01 11:05:00,16.4,16.41,16.37,16.37,809000.0,8.7461,8.7514,8.7301,8.7301,809000.0
2009-10-01 11:10:00,16.38,16.41,16.37,16.41,352500.0,8.7354,8.7514,8.7301,8.7514,352500.0
2009-10-01 11:15:00,16.4,16.41,16.37,16.37,280900.0,8.7461,8.7514,8.7301,8.7301,280900.0
2009-10-01 11:20:00,16.38,16.38,16.35,16.35,288800.0,8.7354,8.7354,8.7194,8.7194,288800.0
2009-10-01 11:25:00,16.35,16.36,16.33,16.34,691000.0,8.7194,8.7248,8.7088,8.7141,691000.0
2009-10-01 11:30:00,16.34,16.36,16.34,16.35,127800.0,8.7141,8.7248,8.7141,8.7194,127800.0
2009-10-01 11:35:00,16.36,16.39,16.35,16.37,545700.0,8.7248,8.7408,8.7194,8.7301,545700.0
2009-10-01 11:40:00,16.38,16.41,16.37,16.4,435300.0,8.7354,8.7514,8.7301,8.7461,435300.0
2009-10-01 11:45:00,16.4,16.41,16.37,16.38,572900.0,8.7461,8.7514,8.7301,8.7354,572900.0
2009-10-01 11:50:00,16.38,16.39,16.38,16.39,83600.0,8.7354,8.7408,8.7354,8.7408,83600.0
2009-10-01 11:55:00,16.38,16.41,16.35,16.4,897100.0,8.7354,8.7514,8.7194,8.7461,897100.0
2009-10-01 12:00:00,16.41,16.41,16.36,16.36,345500.0,8.7514,8.7514,8.7248,8.7248,345500.0
2009-10-01 12:05:00,16.36,16.37,16.34,16.35,449200.0,8.7248,8.7301,8.7141,8.7194,449200.0
2009-10-01 12:10:00,16.36,16.37,16.35,16.36,230500.0,8.7248,8.7301,8.7194,8.7248,230500.0
2009-10-01 12:15:00,16.36,16.37,16.34,16.35,371300.0,8.7248,8.7301,8.7141,8.7194,371300.0
2009-10-01 12:20:00,16.35,16.38,16.35,16.38,272300.0,8.7194,8.7354,8.7194,8.7354,272300.0
2009-10-01 12:25:00,16.38,16.38,16.35,16.36,298000.0,8.7354,8.7354,8.7194,8.7248,298000.0
2009-10-01 12:30:00,16.37,16.38,16.35,16.38,218400.0,8.7301,8.7354,8.7194,8.7354,218400.0
2009-10-01 12:35:00,16.38,16.41,16.37,16.4,628300.0,8.7354,8.7514,8.7301,8.7461,628300.0
2009-10-01 12:40:00,16.4,16.41,16.4,16.41,134400.0,8.7461,8.7514,8.7461,8.7514,134400.0
2009-10-01 12:45:00,16.4,16.41,16.39,16.39,232200.0,8.7461,8.7514,8.7408,8.7408,232200.0
2009-10-01 12:50:00,16.39,16.41,16.38,16.4,708100.0,8.7408,8.7514,8.7354,8.7461,708100.0
2009-10-01 12:55:00,16.4,16.41,16.39,16.41,351800.0,8.7461,8.7514,8.7408,8.7514,351800.0
2009-10-01 13:00:00,16.41,16.41,16.38,16.38,355700.0,8.7514,8.7514,8.7354,8.7354,355700.0
2009-10-01 13:05:00,16.39,16.39,16.35,16.35,175100.0,8.7408,8.7408,8.7194,8.7194,175100.0
2009-10-01 13:10:00,16.35,16.4,16.34,16.35,460600.0,8.7194,8.7461,8.7141,8.7194,460600.0
2009-10-01 13:15:00,16.36,16.36,16.32,16.32,461000.0,8.7248,8.7248,8.7034,8.7034,461000.0
2009-10-01 13:20:00,16.32,16.35,16.31,16.32,720500.0,8.7034,8.7194,8.6981,8.7034,720500.0
2009-10-01 13:25:00,16.32,16.33,16.29,16.33,1243200.0,8.7034,8.7088,8.6874,8.7088,1243200.0
2009-10-01 13:30:00,16.33,16.33,16.31,16.32,321900.0,8.7088,8.7088,8.6981,8.7034,321900.0
2009-10-01 13:35:00,16.33,16.34,16.32,16.33,265900.0,8.7088,8.7141,8.7034,8.7088,265900.0
2009-10-01 13:40:00,16.34,16.38,16.33,16.38,299200.0,8.7141,8.7354,8.7088,8.7354,299200.0
2009-10-01 13:45:00,16.37,16.38,16.35,16.36,1163100.0,8.7301,8.7354,8.7194,8.7248,1163100.0
2009-10-01 13:50:00,16.37,16.38,16.34,16.35,808300.0,8.7301,8.7354,8.7141,8.7194,808300.0
2009-10-01 13:55:00,16.37,16.37,16.33,16.35,990300.0,8.7301,8.7301,8.7088,8.7194,990300.0
2009-10-01 14:00:00,16.35,16.38,16.34,16.36,583600.0,8.7194,8.7354,8.7141,8.7248,583600.0
2009-10-01 14:05:00,16.35,16.39,16.33,16.39,1122900.0,8.7194,8.7408,8.7088,8.7408,1122900.0
2009-10-01 14:10:00,16.39,16.39,16.35,16.36,698200.0,8.7408,8.7408,8.7194,8.7248,698200.0
2009-10-01 14:15:00,16.37,16.41,16.36,16.38,1400700.0,8.7301,8.7514,8.7248,8.7354,1400700.0
2009-10-01 14:20:00,16.38,16.42,16.37,16.4,1021900.0,8.7354,8.7568,8.7301,8.7461,1021900.0
2009-10-01 14:25:00,16.41,16.43,16.39,16.42,993200.0,8.7514,8.7621,8.7408,8.7568,993200.0
2009-10-01 14:30:00,16.42,16.43,16.37,16.38,317600.0,8.7568,8.7621,8.7301,8.7354,317600.0
2009-10-01 14:35:00,16.38,16.4,16.38,16.39,154300.0,8.7354,8.7461,8.7354,8.7408,154300.0
2009-10-01 14:40:00,16.4,16.4,16.36,16.36,263600.0,8.7461,8.7461,8.7248,8.7248,263600.0
2009-10-01 14:45:00,16.36,16.38,16.36,16.38,188300.0,8.7248,8.7354,8.7248,8.7354,188300.0
2009-10-01 14:50:00,16.39,16.4,16.38,16.4,245900.0,8.7408,8.7461,8.7354,8.7461,245900.0
2009-10-01 14:55:00,16.4,16.41,16.38,16.39,439800.0,8.7461,8.7514,8.7354,8.7408,439800.0
2009-10-01 15:00:00,16.39,16.41,16.38,16.4,532600.0,8.7408,8.7514,8.7354,8.7461,532600.0
2009-10-01 15:05:00,16.4,16.42,16.39,16.39,1378400.0,8.7461,8.7568,8.7408,8.7408,1378400.0
2009-10-01 15:10:00,16.4,16.41,16.38,16.4,332700.0,8.7461,8.7514,8.7354,8.7461,332700.0
2009-10-01 15:15:00,16.41,16.42,16.4,16.4,255900.0,8.7514,8.7568,8.7461,8.7461,255900.0
2009-10-01 15:20:00,16.41,16.41,16.37,16.41,362500.0,8.7514,8.7514,8.7301,8.7514,362500.0
2009-10-01 15:25:00,16.41,16.41,16.39,16.39,254600.0,8.7514,8.7514,8.7408,8.7408,254600.0
2009-10-01 15:30:00,16.39,16.42,16.39,16.42,297700.0,8.7408,8.7568,8.7408,8.7568,297700.0
2009-10-01 15:35:00,16.42,16.42,16.4,16.41,626000.0,8.7568,8.7568,8.7461,8.7514,626000.0
2009-10-01 15:40:00,16.41,16.42,16.36,16.36,633500.0,8.7514,8.7568,8.7248,8.7248,633500.0
2009-10-01 15:45:00,16.37,16.38,16.36,16.36,902100.0,8.7301,8.7354,8.7248,8.7248,902100.0
2009-10-01 15:50:00,16.36,16.36,16.29,16.32,2300900.0,8.7248,8.7248,8.6874,8.7034,2300900.0
2009-10-01 15:55:00,16.32,16.32,16.28,16.28,1963800.0,8.7034,8.7034,8.6821,8.6821,1963800.0
2009-10-02 09:30:00,16.36,16.4,16.32,16.4,1282800.0,8.7248,8.7461,8.7034,8.7461,1282800.0
2009-10-02 09:35:00,16.4,16.52,16.35,16.36,2147400.0,8.7461,8.8101,8.7194,8.7248,2147400.0
2009-10-02 09:40:00,16.36,16.38,16.31,16.31,948800.0,8.7248,8.7354,8.6981,8.6981,948800.0
2009-10-02 09:45:00,16.31,16.33,16.27,16.29,1388900.0,8.6981,8.7088,8.6768,8.6874,1388900.0
2009-10-02 09:50:00,16.29,16.34,16.28,16.31,1080300.0,8.6874,8.7141,8.6821,8.6981,1080300.0
2009-10-02 09:55:00,16.3,16.32,16.28,16.29,618300.0,8.6928,8.7034,8.6821,8.6874,618300.0
2009-10-02 10:00:00,16.29,16.31,16.26,16.3,1024000.0,8.6874,8.6981,8.6714,8.6928,1024000.0
2009-10-02 10:05:00,16.29,16.3,16.25,16.28,633800.0,8.6874,8.6928,8.6661,8.6821,633800.0
2009-10-02 10:10:00,16.27,16.28,16.22,16.23,667800.0,8.6768,8.6821,8.6501,8.6554,667800.0
2009-10-02 10:15:00,16.22,16.27,16.22,16.25,999900.0,8.6501,8.6768,8.6501,8.6661,999900.0
2009-10-02 10:20:00,16.25,16.29,16.23,16.24,1076000.0,8.6661,8.6874,8.6554,8.6608,1076000.0
2009-10-02 10:25:00,16.24,16.28,16.23,16.28,674900.0,8.6608,8.6821,8.6554,8.6821,674900.0
2009-10-02 10:30:00,16.27,16.28,16.24,16.25,1008700.0,8.6768,8.6821,8.6608,8.6661,1008700.0
2009-10-02 10:35:00,16.25,16.26,16.21,16.23,779900.0,8.6661,8.6714,8.6448,8.6554,779900.0
2009-10-02 10:40:00,16.23,16.24,16.19,16.2,519000.0,8.6554,8.6608,8.6341,8.6394,519000.0
2009-10-02 10:45:00,16.19,16.2,16.13,16.14,984700.0,8.6341,8.6394,8.6021,8.6074,984700.0
2009-10-02 10:50:00,16.15,16.19,16.14,16.19,781800.0,8.6128,8.6341,8.6074,8.6341,781800.0
2009-10-02 10:55:00,16.19,16.23,16.17,16.21,688200.0,8.6341,8.6554,8.6234,8.6448,688200.0
2009-10-02 11:00:00,16.2,16.3,16.17,16.19,963300.0,8.6394,8.6928,8.6234,8.6341,963300.0
2009-10-02 11:05:00,16.18,16.23,16.18,16.21,636500.0,8.6288,8.6554,8.6288,8.6448,636500.0
2009-10-02 11:10:00,16.22,16.24,16.21,16.22,284100.0,8.6501,8.6608,8.6448,8.6501,284100.0
2009-10-02 11:15:00,16.21,16.25,16.21,16.21,492200.0,8.6448,8.6661,8.6448,8.6448,492200.0
2009-10-02 11:20:00,16.21,16.23,16.2,16.2,201900.0,8.6448,8.6554,8.6394,8.6394,201900.0
2009-10-02 11:25:00,16.2,16.21,16.18,16.19,412200.0,8.6394,8.6448,8.6288,8.6341,412200.0
2009-10-02 11:30:00,16.2,16.22,16.17,16.18,579600.0,8.6394,8.6501,8.6234,8.6288,579600.0
2009-10-02 11:35:00,16.18,16.18,16.12,16.12,528600.0,8.6288,8.6288,8.5968,8.5968,528600.0
2009-10-02 11:40:00,16.12,16.14,16.11,16.13,604100.0,8.5968,8.6074,8.5914,8.6021,604100.0
2009-10-02 11:45:00,16.13,16.13,16.1,16.11,479100.0,8.6021,8.6021,8.5861,8.5914,479100.0
2009-10-02 11:50:00,16.1,16.11,16.1,16.1,453900.0,8.5861,8.5914,8.5861,8.5861,453900.0
2009-10-02 11:55:00,16.1,16.11,16.09,16.1,383000.0,8.5861,8.5914,8.5808,8.5861,383000.0
2009-10-02 12:00:00,16.11,16.11,16.1,16.11,103200.0,8.5914,8.5914,8.5861,8.5914,103200.0
2009-10-02 12:05:00,16.11,16.12,16.09,16.12,576500.0,8.5914,8.5968,8.5808,8.5968,576500.0
2009-10-02 12:10:00,16.12,16.15,16.11,16.14,334300.0,8.5968,8.6128,8.5914,8.6074,334300.0
2009-10-02 12:15:00,16.13,16.14,16.12,16.13,184100.0,8.6021,8.6074,8.5968,8.6021,184100.0
2009-10-02 12:20:00,16.13,16.13,16.12,16.13,82000.0,8.6021,8.6021,8.5968,8.6021,82000.0
2009-10-02 12:25:00,16.13,16.13,16.12,16.13,83700.0,8.6021,8.6021,8.5968,8.6021,83700.0
2009-10-02 12:30:00,16.13,16.13,16.09,16.09,493600.0,8.6021,8.6021,8.5808,8.5808,493600.0
2009-10-02 12:35:00,16.09,16.12,16.08,16.11,349800.0,8.5808,8.5968,8.5754,8.5914,349800.0
2009-10-02 12:40:00,16.12,16.15,16.11,16.12,356500.0,8.5968,8.6128,8.5914,8.5968,356500.0
2009-10-02 12:45:00,16.13,16.13,16.11,16.11,203900.0,8.6021,8.6021,8.5914,8.5914,203900.0
2009-10-02 12:50:00,16.12,16.12,16.1,16.1,191000.0,8.5968,8.5968,8.5861,8.5861,191000.0
2009-10-02 12:55:00,16.1,16.13,16.1,16.13,206600.0,8.5861,8.6021,8.5861,8.6021,206600.0
2009-10-02 13:00:00,16.13,16.14,16.12,16.13,523700.0,8.6021,8.6074,8.5968,8.6021,523700.0
2009-10-02 13:05:00,16.13,16.14,16.12,16.14,314800.0,8.6021,8.6074,8.5968,8.6074,314800.0
2009-10-02 13:10:00,16.14,16.17,16.13,16.16,639100.0,8.6074,8.6234,8.6021,8.6181,639100.0
2009-10-02 13:15:00,16.16,16.16,16.14,16.15,551100.0,8.6181,8.6181,8.6074,8.6128,551100.0
2009-10-02 13:20:00,16.15,16.16,16.14,16.16,173200.0,8.6128,8.6181,8.6074,8.6181,173200.0
2009-10-02 13:25:00,16.16,16.16,16.15,16.15,212000.0,8.6181,8.6181,8.6128,8.6128,212000.0
2009-10-02 13:30:00,16.15,16.16,16.13,16.14,244400.0,8.6128,8.6181,8.6021,8.6074,244400.0
2009-10-02 13:35:00,16.14,16.15,16.13,16.15,232100.0,8.6074,8.6128,8.6021,8.6128,232100.0
2009-10-02 13:40:00,16.15,16.16,16.14,16.16,426600.0,8.6128,8.6181,8.6074,8.6181,426600.0
2009-10-02 13:45:00,16.16,16.17,16.15,16.17,452800.0,8.6181,8.6234,8.6128,8.6234,452800.0
2009-10-02 13:50:00,16.16,16.17,16.14,16.15,346900.0,8.6181,8.6234,8.6074,8.6128,346900.0
2009-10-02 13:55:00,16.15,16.15,16.14,16.15,196700.0,8.6128,8.6128,8.6074,8.6128,196700.0
2009-10-02 14:00:00,16.15,16.15,16.14,16.14,196100.0,8.6128,8.6128,8.6074,8.6074,196100.0
2009-10-02 14:05:00,16.14,16.15,16.14,16.14,170800.0,8.6074,8.6128,8.6074,8.6074,170800.0
2009-10-02 14:10:00,16.14,16.16,16.14,16.14,162400.0,8.6074,8.6181,8.6074,8.6074,162400.0
2009-10-02 14:15:00,16.15,16.15,16.14,16.14,255200.0,8.6128,8.6128,8.6074,8.6074,255200.0
2009-10-02 14:20:00,16.14,16.15,16.12,16.13,336600.0,8.6074,8.6128,8.5968,8.6021,336600.0
2009-10-02 14:25:00,16.12,16.13,16.11,16.13,542400.0,8.5968,8.6021,8.5914,8.6021,542400.0
2009-10-02 14:30:00,16.12,16.15,16.12,16.15,551800.0,8.5968,8.6128,8.5968,8.6128,551800.0
2009-10-02 14:35:00,16.14,16.15,16.12,16.14,564500.0,8.6074,8.6128,8.5968,8.6074,564500.0
2009-10-02 14:40:00,16.15,16.15,16.12,16.13,841300.0,8.6128,8.6128,8.5968,8.6021,841300.0
2009-10-02 14:45:00,16.14,16.14,16.13,16.13,87900.0,8.6074,8.6074,8.6021,8.6021,87900.0
2009-10-02 14:50:00,16.13,16.15,16.13,16.15,356200.0,8.6021,8.6128,8.6021,8.6128,356200.0
2009-10-02 14:55:00,16.15,16.16,16.13,16.16,508300.0,8.6128,8.6181,8.6021,8.6181,508300.0
2009-10-02 15:00:00,16.16,16.16,16.15,16.16,428900.0,8.6181,8.6181,8.6128,8.6181,428900.0
2009-10-02 15:05:00,16.16,16.17,16.14,16.16,467400.0,8.6181,8.6234,8.6074,8.6181,467400.0
2009-10-02 15:10:00,16.17,16.17,16.15,16.15,331700.0,8.6234,8.6234,8.6128,8.6128,331700.0
2009-10-02 15:15:00,16.15,16.16,16.13,16.16,660800.0,8.6128,8.6181,8.6021,8.6181,660800.0
2009-10-02 15:20:00,16.16,16.17,16.13,16.14,959100.0,8.6181,8.6234,8.6021,8.6074,959100.0
2009-10-02 15:25:00,16.14,16.15,16.13,16.15,456900.0,8.6074,8.6128,8.6021,8.6128,456900.0
2009-10-02 15:30:00,16.15,16.16,16.14,16.16,501300.0,8.6128,8.6181,8.6074,8.6181,501300.0
2009-10-02 15:35:00,16.16,16.18,16.15,16.17,773400.0,8.6181,8.6288,8.6128,8.6234,773400.0
2009-10-02 15:40:00,16.17,16.18,16.16,16.17,547000.0,8.6234,8.6288,8.6181,8.6234,547000.0
2009-10-02 15:45:00,16.17,16.23,16.17,16.18,974400.0,8.6234,8.6554,8.6234,8.6288,974400.0
2009-10-02 15:50:00,16.18,16.19,16.11,16.16,2139900.0,8.6288,8.6341,8.5914,8.6181,2139900.0
2009-10-02 15:55:00,16.16,16.17,16.13,16.15,1355500.0,8.6181,8.6234,8.6021,8.6128,1355500.0
2009-10-05 09:30:00,16.2,16.2,16.09,16.14,1286600.0,8.6394,8.6394,8.5808,8.6074,1286600.0
2009-10-05 09:35:00,16.13,16.16,16.09,16.09,1421700.0,8.6021,8.6181,8.5808,8.5808,1421700.0
2009-10-05 09:40:00,16.09,16.12,16.07,16.12,823200.0,8.5808,8.5968,8.5701,8.5968,823200.0
2009-10-05 09:45:00,16.11,16.14,16.11,16.13,573700.0,8.5914,8.6074,8.5914,8.6021,573700.0
2009-10-05 09:50:00,16.12,16.16,16.12,16.14,789100.0,8.5968,8.6181,8.5968,8.6074,789100.0
2009-10-05 09:55:00,16.14,16.16,16.13,16.16,471700.0,8.6074,8.6181,8.6021,8.6181,471700.0
2009-10-05 10:00:00,16.16,16.18,16.13,16.17,1254300.0,8.6181,8.6288,8.6021,8.6234,1254300.0
2009-10-05 10:05:00,16.17,16.22,16.17,16.19,1560500.0,8.6234,8.6501,8.6234,8.6341,1560500.0
2009-10-05 10:10:00,16.18,16.2,16.16,16.19,793300.0,8.6288,8.6394,8.6181,8.6341,793300.0
2009-10-05 10:15:00,16.19,16.21,16.18,16.2,548900.0,8.6341,8.6448,8.6288,8.6394,548900.0
2009-10-05 10:20:00,16.21,16.23,16.2,16.22,473000.0,8.6448,8.6554,8.6394,8.6501,473000.0
2009-10-05 10:25:00,16.22,16.23,16.19,16.21,654100.0,8.6501,8.6554,8.6341,8.6448,654100.0
2009-10-05 10:30:00,16.21,16.23,16.2,16.22,325900.0,8.6448,8.6554,8.6394,8.6501,325900.0
2009-10-05 10:35:00,16.22,16.24,16.21,16.24,442000.0,8.6501,8.6608,8.6448,8.6608,442000.0
2009-10-05 10:40:00,16.23,16.26,16.23,16.25,444300.0,8.6554,8.6714,8.6554,8.6661,444300.0
2009-10-05 10:45:00,16.25,16.27,16.25,16.26,531800.0,8.6661,8.6768,8.6661,8.6714,531800.0
2009-10-05 10:50:00,16.26,16.29,16.25,16.27,645000.0,8.6714,8.6874,8.6661,8.6768,645000.0
2009-10-05 10:55:00,16.27,16.32,16.27,16.32,491100.0,8.6768,8.7034,8.6768,8.7034,491100.0
2009-10-05 11:00:00,16.32,16.35,16.29,16.34,1218400.0,8.7034,8.7194,8.6874,8.7141,1218400.0
2009-10-05 11:05:00,16.34,16.35,16.33,16.33,227100.0,8.7141,8.7194,8.7088,8.7088,227100.0
2009-10-05 11:10:00,16.33,16.34,16.33,16.33,165900.0,8.7088,8.7141,8.7088,8.7088,165900.0
2009-10-05 11:15:00,16.33,16.34,16.33,16.33,254500.0,8.7088,8.7141,8.7088,8.7088,254500.0
2009-10-05 11:20:00,16.33,16.35,16.33,16.35,449200.0,8.7088,8.7194,8.7088,8.7194,449200.0
2009-10-05 11:25:00,16.35,16.35,16.34,16.34,142100.0,8.7194,8.7194,8.7141,8.7141,142100.0
2009-10-05 11:30:00,16.34,16.35,16.32,16.33,202800.0,8.7141,8.7194,8.7034,8.7088,202800.0
2009-10-05 11:35:00,16.32,16.33,16.31,16.32,375100.0,8.7034,8.7088,8.6981,8.7034,375100.0
2009-10-05 11:40:00,16.32,16.33,16.32,16.33,256200.0,8.7034,8.7088,8.7034,8.7088,256200.0
2009-10-05 11:45:00,16.32,16.35,16.32,16.32,478900.0,8.7034,8.7194,8.7034,8.7034,478900.0
2009-10-05 11:50:00,16.33,16.35,16.31,16.34,601500.0,8.7088,8.7194,8.6981,8.7141,601500.0
2009-10-05 11:55:00,16.34,16.35,16.33,16.33,223200.0,8.7141,8.7194,8.7088,8.7088,223200.0
2009-10-05 12:00:00,16.33,16.35,16.33,16.34,411900.0,8.7088,8.7194,8.7088,8.7141,411900.0
2009-10-05 12:05:00,16.34,16.35,16.34,16.34,254500.0,8.7141,8.7194,8.7141,8.7141,254500.0
2009-10-05 12:10:00,16.35,16.35,16.33,16.33,375600.0,8.7194,8.7194,8.7088,8.7088,375600.0
2009-10-05 12:15:00,16.34,16.35,16.33,16.35,1274100.0,8.7141,8.7194,8.7088,8.7194,1274100.0
2009-10-05 12:20:00,16.35,16.35,16.34,16.35,83600.0,8.7194,8.7194,8.7141,8.7194,83600.0
2009-10-05 12:25:00,16.35,16.35,16.34,16.35,62300.0,8.7194,8.7194,8.7141,8.7194,62300.0
2009-10-05 12:30:00,16.35,16.36,16.34,16.36,307500.0,8.7194,8.7248,8.7141,8.7248,307500.0
2009-10-05 12:35:00,16.36,16.38,16.35,16.37,329800.0,8.7248,8.7354,8.7194,8.7301,329800.0
2009-10-05 12:40:00,16.37,16.4,16.35,16.38,650100.0,8.7301,8.7461,8.7194,8.7354,650100.0
2009-10-05 12:45:00,16.38,16.41,16.36,16.41,699500.0,8.7354,8.7514,8.7248,8.7514,699500.0
2009-10-05 12:50:00,16.41,16.41,16.38,16.38,288500.0,8.7514,8.7514,8.7354,8.7354,288500.0
2009-10-05 12:55:00,16.39,16.39,16.38,16.38,95800.0,8.7408,8.7408,8.7354,8.7354,95800.0
2009-10-05 13:00:00,16.39,16.39,16.38,16.39,106000.0,8.7408,8.7408,8.7354,8.7408,106000.0
2009-10-05 13:05:00,16.39,16.4,16.38,16.4,308400.0,8.7408,8.7461,8.7354,8.7461,308400.0
2009-10-05 13:10:00,16.4,16.4,16.38,16.38,182000.0,8.7461,8.7461,8.7354,8.7354,182000.0
2009-10-05 13:15:00,16.39,16.39,16.35,16.36,320200.0,8.7408,8.7408,8.7194,8.7248,320200.0
2009-10-05 13:20:00,16.36,16.37,16.35,16.35,299700.0,8.7248,8.7301,8.7194,8.7194,299700.0
2009-10-05 13:25:00,16.36,16.37,16.35,16.35,308300.0,8.7248,8.7301,8.7194,8.7194,308300.0
2009-10-05 13:30:00,16.36,16.36,16.35,16.36,119500.0,8.7248,8.7248,8.7194,8.7248,119500.0
2009-10-05 13:35:00,16.36,16.36,16.34,16.34,274500.0,8.7248,8.7248,8.7141,8.7141,274500.0
2009-10-05 13:40:00,16.35,16.35,16.34,16.34,150500.0,8.7194,8.7194,8.7141,8.7141,150500.0
2009-10-05 13:45:00,16.34,16.36,16.34,16.36,451100.0,8.7141,8.7248,8.7141,8.7248,451100.0
2009-10-05 13:50:00,16.36,16.36,16.35,16.36,178900.0,8.7248,8.7248,8.7194,8.7248,178900.0
2009-10-05 13:55:00,16.36,16.38,16.35,16.37,503200.0,8.7248,8.7354,8.7194,8.7301,503200.0
2009-10-05 14:00:00,16.38,16.4,16.37,16.38,259200.0,8.7354,8.7461,8.7301,8.7354,259200.0
2009-10-05 14:05:00,16.39,16.39,16.37,16.37,247500.0,8.7408,8.7408,8.7301,8.7301,247500.0
2009-10-05 14:10:00,16.38,16.38,16.37,16.38,134600.0,8.7354,8.7354,8.7301,8.7354,134600.0
2009-10-05 14:15:00,16.38,16.39,16.35,16.38,834400.0,8.7354,8.7408,8.7194,8.7354,834400.0
2009-10-05 14:20:00,16.38,16.39,16.37,16.39,401900.0,8.7354,8.7408,8.7301,8.7408,401900.0
2009-10-05 14:25:00,16.39,16.41,16.38,16.4,377000.0,8.7408,8.7514,8.7354,8.7461,377000.0
2009-10-05 14:30:00,16.4,16.42,16.39,16.42,369000.0,8.7461,8.7568,8.7408,8.7568,369000.0
2009-10-05 14:35:00,16.42,16.44,16.41,16.44,395400.0,8.7568,8.7674,8.7514,8.7674,395400.0
2009-10-05 14:40:00,16.44,16.46,16.43,16.46,385700.0,8.7674,8.7781,8.7621,8.7781,385700.0
2009-10-05 14:45:00,16.46,16.5,16.35,16.45,1254700.0,8.7781,8.7994,8.7194,8.7728,1254700.0
2009-10-05 14:50:00,16.46,16.47,16.44,16.46,957300.0,8.7781,8.7834,8.7674,8.7781,957300.0
2009-10-05 14:55:00,16.47,16.48,16.45,16.46,477700.0,8.7834,8.7888,8.7728,8.7781,477700.0
2009-10-05 15:00:00,16.46,16.47,16.41,16.43,726100.0,8.7781,8.7834,8.7514,8.7621,726100.0
2009-10-05 15:05:00,16.44,16.44,16.41,16.43,433300.0,8.7674,8.7674,8.7514,8.7621,433300.0
2009-10-05 15:10:00,16.43,16.45,16.42,16.45,139600.0,8.7621,8.7728,8.7568,8.7728,139600.0
2009-10-05 15:15:00,16.44,16.45,16.41,16.42,620200.0,8.7674,8.7728,8.7514,8.7568,620200.0
2009-10-05 15:20:00,16.43,16.44,16.42,16.43,219700.0,8.7621,8.7674,8.7568,8.7621,219700.0
2009-10-05 15:25:00,16.44,16.44,16.42,16.42,333900.0,8.7674,8.7674,8.7568,8.7568,333900.0
2009-10-05 15:30:00,16.42,16.44,16.42,16.43,352500.0,8.7568,8.7674,8.7568,8.7621,352500.0
2009-10-05 15:35:00,16.43,16.44,16.42,16.44,270600.0,8.7621,8.7674,8.7568,8.7674,270600.0
2009-10-05 15:40:00,16.43,16.45,16.43,16.43,631900.0,8.7621,8.7728,8.7621,8.7621,631900.0
2009-10-05 15:45:00,16.43,16.44,16.42,16.44,674400.0,8.7621,8.7674,8.7568,8.7674,674400.0
2009-10-05 15:50:00,16.44,16.44,16.41,16.42,707400.0,8.7674,8.7674,8.7514,8.7568,707400.0
2009-10-05 15:55:00,16.41,16.42,16.38,16.4,1278100.0,8.7514,8.7568,8.7354,8.7461,1278100.0
2009-10-06 09:30:00,16.6,16.67,16.5,16.67,2896200.0,8.8528,8.8901,8.7994,8.8901,2896200.0
2009-10-06 09:35:00,16.66,16.77,16.65,16.73,3630300.0,8.8848,8.9434,8.8794,8.9221,3630300.0
2009-10-06 09:40:00,16.72,16.79,16.71,16.74,1455800.0,8.9168,8.9541,8.9114,8.9274,1455800.0
2009-10-06 09:45:00,16.73,16.77,16.69,16.76,2157900.0,8.9221,8.9434,8.9008,8.9381,2157900.0
2009-10-06 09:50:00,16.77,16.85,16.76,16.82,1391300.0,8.9434,8.9861,8.9381,8.9701,1391300.0
2009-10-06 09:55:00,16.83,16.83,16.79,16.8,572200.0,8.9754,8.9754,8.9541,8.9594,572200.0
2009-10-06 10:00:00,16.81,16.84,16.8,16.83,714500.0,8.9648,8.9808,8.9594,8.9754,714500.0
2009-10-06 10:05:00,16.84,16.84,16.82,16.83,354600.0,8.9808,8.9808,8.9701,8.9754,354600.0
2009-10-06 10:10:00,16.83,16.84,16.76,16.78,805700.0,8.9754,8.9808,8.9381,8.9488,805700.0
2009-10-06 10:15:00,16.79,16.84,16.77,16.84,718700.0,8.9541,8.9808,8.9434,8.9808,718700.0
2009-10-06 10:20:00,16.83,16.87,16.83,16.85,932600.0,8.9754,8.9968,8.9754,8.9861,932600.0
2009-10-06 10:25:00,16.84,16.89,16.84,16.85,1522000.0,8.9808,9.0074,8.9808,8.9861,1522000.0
2009-10-06 10:30:00,16.85,16.87,16.83,16.87,520300.0,8.9861,8.9968,8.9754,8.9968,520300.0
2009-10-06 10:35:00,16.87,16.95,16.86,16.94,1251400.0,8.9968,9.0394,8.9914,9.0341,1251400.0
2009-10-06 10:40:00,16.95,16.98,16.93,16.95,919600.0,9.0394,9.0554,9.0287,9.0394,919600.0
2009-10-06 10:45:00,16.96,16.96,16.92,16.93,311400.0,9.0447,9.0447,9.0234,9.0287,311400.0
2009-10-06 10:50:00,16.93,16.93,16.88,16.89,523200.0,9.0287,9.0287,9.0021,9.0074,523200.0
2009-10-06 10:55:00,16.88,16.89,16.87,16.88,306800.0,9.0021,9.0074,8.9968,9.0021,306800.0
2009-10-06 11:00:00,16.88,16.88,16.84,16.85,572500.0,9.0021,9.0021,8.9808,8.9861,572500.0
2009-10-06 11:05:00,16.85,16.9,16.84,16.9,754100.0,8.9861,9.0128,8.9808,9.0128,754100.0
2009-10-06 11:10:00,16.89,16.92,16.87,16.87,867900.0,9.0074,9.0234,8.9968,8.9968,867900.0
2009-10-06 11:15:00,16.88,16.89,16.85,16.86,904200.0,9.0021,9.0074,8.9861,8.9914,904200.0
2009-10-06 11:20:00,16.85,16.86,16.85,16.85,367100.0,8.9861,8.9914,8.9861,8.9861,367100.0
2009-10-06 11:25:00,16.85,16.86,16.85,16.86,637100.0,8.9861,8.9914,8.9861,8.9914,637100.0
2009-10-06 11:30:00,16.86,16.86,16.85,16.86,202800.0,8.9914,8.9914,8.9861,8.9914,202800.0
2009-10-06 11:35:00,16.85,16.89,16.85,16.89,570700.0,8.9861,9.0074,8.9861,9.0074,570700.0
2009-10-06 11:40:00,16.88,16.89,16.88,16.89,204400.0,9.0021,9.0074,9.0021,9.0074,204400.0
2009-10-06 11:45:00,16.89,16.92,16.88,16.92,490800.0,9.0074,9.0234,9.0021,9.0234,490800.0
2009-10-06 11:50:00,16.92,16.92,16.89,16.9,716900.0,9.0234,9.0234,9.0074,9.0128,716900.0
2009-10-06 11:55:00,16.9,16.93,16.9,16.93,386500.0,9.0128,9.0287,9.0128,9.0287,386500.0
2009-10-06 12:00:00,16.93,16.94,16.92,16.94,564400.0,9.0287,9.0341,9.0234,9.0341,564400.0
2009-10-06 12:05:00,16.94,16.94,16.93,16.93,244700.0,9.0341,9.0341,9.0287,9.0287,244700.0
2009-10-06 12:10:00,16.94,16.94,16.91,16.92,989100.0,9.0341,9.0341,9.0181,9.0234,989100.0
2009-10-06 12:15:00,16.93,16.95,16.92,16.93,334800.0,9.0287,9.0394,9.0234,9.0287,334800.0
2009-10-06 12:20:00,16.94,16.95,16.91,16.92,314800.0,9.0341,9.0394,9.0181,9.0234,314800.0
2009-10-06 12:25:00,16.92,16.94,16.91,16.92,346800.0,9.0234,9.0341,9.0181,9.0234,346800.0
2009-10-06 12:30:00,16.93,16.93,16.92,16.92,197700.0,9.0287,9.0287,9.0234,9.0234,197700.0
2009-10-06 12:35:00,16.93,16.93,16.91,16.91,217400.0,9.0287,9.0287,9.0181,9.0181,217400.0
2009-10-06 12:40:00,16.92,16.92,16.86,16.88,597800.0,9.0234,9.0234,8.9914,9.0021,597800.0
2009-10-06 12:45:00,16.88,16.88,16.83,16.83,396000.0,9.0021,9.0021,8.9754,8.9754,396000.0
2009-10-06 12:50:00,16.84,16.86,16.83,16.85,387000.0,8.9808,8.9914,8.9754,8.9861,387000.0
2009-10-06 12:55:00,16.85,16.85,16.83,16.84,238900.0,8.9861,8.9861,8.9754,8.9808,238900.0
2009-10-06 13:00:00,16.83,16.87,16.82,16.87,559000.0,8.9754,8.9968,8.9701,8.9968,559000.0
2009-10-06 13:05:00,16.87,16.88,16.84,16.85,1071000.0,8.9968,9.0021,8.9808,8.9861,1071000.0
2009-10-06 13:10:00,16.84,16.88,16.84,16.88,260000.0,8.9808,9.0021,8.9808,9.0021,260000.0
2009-10-06 13:15:00,16.87,16.9,16.87,16.88,473200.0,8.9968,9.0128,8.9968,9.0021,473200.0
2009-10-06 13:20:00,16.88,16.88,16.86,16.87,109000.0,9.0021,9.0021,8.9914,8.9968,109000.0
2009-10-06 13:25:00,16.86,16.88,16.86,16.88,128500.0,8.9914,9.0021,8.9914,9.0021,128500.0
2009-10-06 13:30:00,16.88,16.89,16.87,16.89,170000.0,9.0021,9.0074,8.9968,9.0074,170000.0
2009-10-06 13:35:00,16.89,16.9,16.88,16.89,171300.0,9.0074,9.0128,9.0021,9.0074,171300.0
2009-10-06 13:40:00,16.89,16.89,16.85,16.85,323500.0,9.0074,9.0074,8.9861,8.9861,323500.0
2009-10-06 13:45:00,16.85,16.86,16.84,16.85,335300.0,8.9861,8.9914,8.9808,8.9861,335300.0
2009-10-06 13:50:00,16.85,16.85,16.82,16.83,558700.0,8.9861,8.9861,8.9701,8.9754,558700.0
2009-10-06 13:55:00,16.84,16.86,16.82,16.83,443700.0,8.9808,8.9914,8.9701,8.9754,443700.0
2009-10-06 14:00:00,16.82,16.83,16.79,16.79,809300.0,8.9701,8.9754,8.9541,8.9541,809300.0
2009-10-06 14:05:00,16.79,16.8,16.77,16.77,499500.0,8.9541,8.9594,8.9434,8.9434,499500.0
2009-10-06 14:10:00,16.78,16.82,16.77,16.81,300500.0,8.9488,8.9701,8.9434,8.9648,300500.0
2009-10-06 14:15:00,16.81,16.82,16.8,16.8,147100.0,8.9648,8.9701,8.9594,8.9594,147100.0
2009-10-06 14:20:00,16.8,16.81,16.75,16.76,507600.0,8.9594,8.9648,8.9328,8.9381,507600.0
2009-10-06 14:25:00,16.77,16.77,16.76,16.76,172500.0,8.9434,8.9434,8.9381,8.9381,172500.0
2009-10-06 14:30:00,16.77,16.78,16.76,16.77,290300.0,8.9434,8.9488,8.9381,8.9434,290300.0
2009-10-06 14:35:00,16.77,16.78,16.74,16.78,664400.0,8.9434,8.9488,8.9274,8.9488,664400.0
2009-10-06 14:40:00,16.77,16.79,16.76,16.77,285500.0,8.9434,8.9541,8.9381,8.9434,285500.0
2009-10-06 14:45:00,16.77,16.79,16.76,16.78,378000.0,8.9434,8.9541,8.9381,8.9488,378000.0
2009-10-06 14:50:00,16.78,16.79,16.78,16.79,168200.0,8.9488,8.9541,8.9488,8.9541,168200.0
2009-10-06 14:55:00,16.79,16.8,16.78,16.78,320500.0,8.9541,8.9594,8.9488,8.9488,320500.0
2009-10-06 15:00:00,16.78,16.79,16.76,16.76,172700.0,8.9488,8.9541,8.9381,8.9381,172700.0
2009-10-06 15:05:00,16.77,16.8,16.76,16.78,435200.0,8.9434,8.9594,8.9381,8.9488,435200.0
2009-10-06 15:10:00,16.79,16.82,16.78,16.82,462200.0,8.9541,8.9701,8.9488,8.9701,462200.0
2009-10-06 15:15:00,16.82,16.83,16.81,16.82,268400.0,8.9701,8.9754,8.9648,8.9701,268400.0
2009-10-06 15:20:00,16.81,16.83,16.81,16.82,862800.0,8.9648,8.9754,8.9648,8.9701,862800.0
2009-10-06 15:25:00,16.83,16.83,16.81,16.82,688000.0,8.9754,8.9754,8.9648,8.9701,688000.0
2009-10-06 15:30:00,16.82,16.84,16.81,16.84,908600.0,8.9701,8.9808,8.9648,8.9808,908600.0
2009-10-06 15:35:00,16.83,16.84,16.83,16.83,339000.0,8.9754,8.9808,8.9754,8.9754,339000.0
2009-10-06 15:40:00,16.83,16.84,16.78,16.79,796600.0,8.9754,8.9808,8.9488,8.9541,796600.0
2009-10-06 15:45:00,16.8,16.8,16.78,16.8,508800.0,8.9594,8.9594,8.9488,8.9594,508800.0
2009-10-06 15:50:00,16.79,16.82,16.76,16.79,1327400.0,8.9541,8.9701,8.9381,8.9541,1327400.0
2009-10-06 15:55:00,16.8,16.81,16.78,16.78,2042800.0,8.9594,8.9648,8.9488,8.9488,2042800.0
2009-10-07 09:30:00,16.74,16.82,16.7,16.81,1187300.0,8.9274,8.9701,8.9061,8.9648,1187300.0
2009-10-07 09:35:00,16.81,16.81,16.71,16.72,929700.0,8.9648,8.9648,8.9114,8.9168,929700.0
2009-10-07 09:40:00,16.73,16.76,16.71,16.72,562600.0,8.9221,8.9381,8.9114,8.9168,562600.0
2009-10-07 09:45:00,16.72,16.77,16.72,16.76,485700.0,8.9168,8.9434,8.9168,8.9381,485700.0
2009-10-07 09:50:00,16.75,16.76,16.7,16.71,619000.0,8.9328,8.9381,8.9061,8.9114,619000.0
2009-10-07 09:55:00,16.72,16.82,16.71,16.81,553100.0,8.9168,8.9701,8.9114,8.9648,553100.0
2009-10-07 10:00:00,16.81,16.82,16.75,16.78,682700.0,8.9648,8.9701,8.9328,8.9488,682700.0
2009-10-07 10:05:00,16.79,16.82,16.75,16.82,686000.0,8.9541,8.9701,8.9328,8.9701,686000.0
2009-10-07 10:10:00,16.82,16.84,16.81,16.84,482200.0,8.9701,8.9808,8.9648,8.9808,482200.0
2009-10-07 10:15:00,16.84,16.84,16.81,16.83,408400.0,8.9808,8.9808,8.9648,8.9754,408400.0
2009-10-07 10:20:00,16.83,16.84,16.77,16.78,650900.0,8.9754,8.9808,8.9434,8.9488,650900.0
2009-10-07 10:25:00,16.79,16.8,16.74,16.75,748200.0,8.9541,8.9594,8.9274,8.9328,748200.0
2009-10-07 10:30:00,16.75,16.75,16.7,16.72,738900.0,8.9328,8.9328,8.9061,8.9168,738900.0
2009-10-07 10:35:00,16.72,16.75,16.71,16.74,389400.0,8.9168,8.9328,8.9114,8.9274,389400.0
2009-10-07 10:40:00,16.73,16.73,16.69,16.7,751600.0,8.9221,8.9221,8.9008,8.9061,751600.0
2009-10-07 10:45:00,16.7,16.7,16.68,16.69,405300.0,8.9061,8.9061,8.8954,8.9008,405300.0
2009-10-07 10:50:00,16.68,16.76,16.68,16.75,686100.0,8.8954,8.9381,8.8954,8.9328,686100.0
2009-10-07 10:55:00,16.75,16.75,16.72,16.72,242500.0,8.9328,8.9328,8.9168,8.9168,242500.0
2009-10-07 11:00:00,16.72,16.75,16.71,16.74,313800.0,8.9168,8.9328,8.9114,8.9274,313800.0
2009-10-07 11:05:00,16.75,16.76,16.73,16.73,273700.0,8.9328,8.9381,8.9221,8.9221,273700.0
2009-10-07 11:10:00,16.74,16.76,16.72,16.73,477400.0,8.9274,8.9381,8.9168,8.9221,477400.0
2009-10-07 11:15:00,16.72,16.73,16.69,16.7,471200.0,8.9168,8.9221,8.9008,8.9061,471200.0
2009-10-07 11:20:00,16.69,16.7,16.68,16.7,274400.0,8.9008,8.9061,8.8954,8.9061,274400.0
2009-10-07 11:25:00,16.7,16.72,16.69,16.72,246600.0,8.9061,8.9168,8.9008,8.9168,246600.0
2009-10-07 11:30:00,16.72,16.73,16.68,16.69,483200.0,8.9168,8.9221,8.8954,8.9008,483200.0
2009-10-07 11:35:00,16.69,16.71,16.66,16.69,666500.0,8.9008,8.9114,8.8848,8.9008,666500.0
2009-10-07 11:40:00,16.69,16.71,16.68,16.7,769700.0,8.9008,8.9114,8.8954,8.9061,769700.0
2009-10-07 11:45:00,16.7,16.7,16.65,16.67,634800.0,8.9061,8.9061,8.8794,8.8901,634800.0
2009-10-07 11:50:00,16.68,16.72,16.67,16.71,434900.0,8.8954,8.9168,8.8901,8.9114,434900.0
2009-10-07 11:55:00,16.71,16.73,16.69,16.69,577800.0,8.9114,8.9221,8.9008,8.9008,577800.0
2009-10-07 12:00:00,16.69,16.74,16.69,16.72,657800.0,8.9008,8.9274,8.9008,8.9168,657800.0
2009-10-07 12:05:00,16.72,16.73,16.7,16.73,254700.0,8.9168,8.9221,8.9061,8.9221,254700.0
2009-10-07 12:10:00,16.73,16.73,16.68,16.69,309100.0,8.9221,8.9221,8.8954,8.9008,309100.0
2009-10-07 12:15:00,16.68,16.7,16.68,16.69,242600.0,8.8954,8.9061,8.8954,8.9008,242600.0
2009-10-07 12:20:00,16.69,16.7,16.68,16.7,214400.0,8.9008,8.9061,8.8954,8.9061,214400.0
2009-10-07 12:25:00,16.69,16.7,16.66,16.66,288800.0,8.9008,8.9061,8.8848,8.8848,288800.0
2009-10-07 12:30:00,16.66,16.67,16.64,16.66,406400.0,8.8848,8.8901,8.8741,8.8848,406400.0
2009-10-07 12:35:00,16.65,16.67,16.65,16.67,171400.0,8.8794,8.8901,8.8794,8.8901,171400.0
2009-10-07 12:40:00,16.66,16.69,16.65,16.68,336400.0,8.8848,8.9008,8.8794,8.8954,336400.0
2009-10-07 12:45:00,16.68,16.69,16.66,16.67,235300.0,8.8954,8.9008,8.8848,8.8901,235300.0
2009-10-07 12:50:00,16.66,16.69,16.66,16.68,245200.0,8.8848,8.9008,8.8848,8.8954,245200.0
2009-10-07 12:55:00,16.67,16.68,16.67,16.67,45100.0,8.8901,8.8954,8.8901,8.8901,45100.0
2009-10-07 13:00:00,16.68,16.68,16.66,16.67,143500.0,8.8954,8.8954,8.8848,8.8901,143500.0
2009-10-07 13:05:00,16.66,16.68,16.65,16.68,918800.0,8.8848,8.8954,8.8794,8.8954,918800.0
2009-10-07 13:10:00,16.67,16.68,16.67,16.68,68400.0,8.8901,8.8954,8.8901,8.8954,68400.0
2009-10-07 13:15:00,16.68,16.71,16.67,16.7,200100.0,8.8954,8.9114,8.8901,8.9061,200100.0
2009-10-07 13:20:00,16.7,16.7,16.66,16.67,488700.0,8.9061,8.9061,8.8848,8.8901,488700.0
2009-10-07 13:25:00,16.67,16.7,16.67,16.69,233900.0,8.8901,8.9061,8.8901,8.9008,233900.0
2009-10-07 13:30:00,16.68,16.69,16.68,16.69,47600.0,8.8954,8.9008,8.8954,8.9008,47600.0
2009-10-07 13:35:00,16.68,16.7,16.68,16.7,82200.0,8.8954,8.9061,8.8954,8.9061,82200.0
2009-10-07 13:40:00,16.7,16.71,16.7,16.7,180800.0,8.9061,8.9114,8.9061,8.9061,180800.0
2009-10-07 13:45:00,16.7,16.71,16.68,16.69,286700.0,8.9061,8.9114,8.8954,8.9008,286700.0
2009-10-07 13:50:00,16.69,16.69,16.67,16.68,123700.0,8.9008,8.9008,8.8901,8.8954,123700.0
2009-10-07 13:55:00,16.67,16.7,16.67,16.7,201400.0,8.8901,8.9061,8.8901,8.9061,201400.0
2009-10-07 14:00:00,16.7,16.7,16.68,16.69,328800.0,8.9061,8.9061,8.8954,8.9008,328800.0
2009-10-07 14:05:00,16.69,16.69,16.67,16.67,119500.0,8.9008,8.9008,8.8901,8.8901,119500.0
2009-10-07 14:10:00,16.67,16.68,16.66,16.68,296200.0,8.8901,8.8954,8.8848,8.8954,296200.0
2009-10-07 14:15:00,16.67,16.68,16.67,16.67,51400.0,8.8901,8.8954,8.8901,8.8901,51400.0
2009-10-07 14:20:00,16.67,16.68,16.65,16.65,280500.0,8.8901,8.8954,8.8794,8.8794,280500.0
2009-10-07 14:25:00,16.66,16.67,16.65,16.66,210600.0,8.8848,8.8901,8.8794,8.8848,210600.0
2009-10-07 14:30:00,16.66,16.67,16.66,16.67,95900.0,8.8848,8.8901,8.8848,8.8901,95900.0
2009-10-07 14:35:00,16.67,16.68,16.66,16.67,405300.0,8.8901,8.8954,8.8848,8.8901,405300.0
2009-10-07 14:40:00,16.68,16.68,16.66,16.66,377400.0,8.8954,8.8954,8.8848,8.8848,377400.0
2009-10-07 14:45:00,16.67,16.75,16.66,16.73,991400.0,8.8901,8.9328,8.8848,8.9221,991400.0
2009-10-07 14:50:00,16.73,16.79,16.72,16.73,442000.0,8.9221,8.9541,8.9168,8.9221,442000.0
2009-10-07 14:55:00,16.73,16.74,16.7,16.71,950800.0,8.9221,8.9274,8.9061,8.9114,950800.0
2009-10-07 15:00:00,16.71,16.72,16.68,16.68,800700.0,8.9114,8.9168,8.8954,8.8954,800700.0
2009-10-07 15:05:00,16.68,16.69,16.67,16.67,610700.0,8.8954,8.9008,8.8901,8.8901,610700.0
2009-10-07 15:10:00,16.68,16.7,16.66,16.68,568100.0,8.8954,8.9061,8.8848,8.8954,568100.0
2009-10-07 15:15:00,16.67,16.71,16.67,16.71,531500.0,8.8901,8.9114,8.8901,8.9114,531500.0
2009-10-07 15:20:00,16.71,16.72,16.67,16.68,762600.0,8.9114,8.9168,8.8901,8.8954,762600.0
2009-10-07 15:25:00,16.68,16.72,16.67,16.69,618300.0,8.8954,8.9168,8.8901,8.9008,618300.0
2009-10-07 15:30:00,16.69,16.71,16.68,16.69,383900.0,8.9008,8.9114,8.8954,8.9008,383900.0
2009-10-07 15:35:00,16.69,16.73,16.69,16.7,653200.0,8.9008,8.9221,8.9008,8.9061,653200.0
2009-10-07 15:40:00,16.71,16.74,16.7,16.71,1067400.0,8.9114,8.9274,8.9061,8.9114,1067400.0
2009-10-07 15:45:00,16.71,16.72,16.69,16.69,1066700.0,8.9114,8.9168,8.9008,8.9008,1066700.0
2009-10-07 15:50:00,16.69,16.73,16.69,16.73,1174900.0,8.9008,8.9221,8.9008,8.9221,1174900.0
2009-10-07 15:55:00,16.72,16.72,16.69,16.7,2246400.0,8.9168,8.9168,8.9008,8.9061,2246400.0
2009-10-08 09:30:00,16.91,16.94,16.84,16.85,1420700.0,9.0181,9.0341,8.9808,8.9861,1420700.0
2009-10-08 09:35:00,16.84,16.89,16.84,16.86,1105100.0,8.9808,9.0074,8.9808,8.9914,1105100.0
2009-10-08 09:40:00,16.85,16.86,16.8,16.85,546800.0,8.9861,8.9914,8.9594,8.9861,546800.0
2009-10-08 09:45:00,16.85,16.86,16.83,16.86,556100.0,8.9861,8.9914,8.9754,8.9914,556100.0
2009-10-08 09:50:00,16.86,16.86,16.81,16.81,693300.0,8.9914,8.9914,8.9648,8.9648,693300.0
2009-10-08 09:55:00,16.81,16.83,16.8,16.83,938600.0,8.9648,8.9754,8.9594,8.9754,938600.0
2009-10-08 10:00:00,16.83,16.84,16.79,16.83,685100.0,8.9754,8.9808,8.9541,8.9754,685100.0
2009-10-08 10:05:00,16.83,16.84,16.81,16.83,505900.0,8.9754,8.9808,8.9648,8.9754,505900.0
2009-10-08 10:10:00,16.83,16.83,16.81,16.82,228100.0,8.9754,8.9754,8.9648,8.9701,228100.0
2009-10-08 10:15:00,16.82,16.83,16.79,16.79,259000.0,8.9701,8.9754,8.9541,8.9541,259000.0
2009-10-08 10:20:00,16.8,16.83,16.78,16.83,435900.0,8.9594,8.9754,8.9488,8.9754,435900.0
2009-10-08 10:25:00,16.82,16.83,16.82,16.83,146900.0,8.9701,8.9754,8.9701,8.9754,146900.0
2009-10-08 10:30:00,16.83,16.85,16.82,16.84,500800.0,8.9754,8.9861,8.9701,8.9808,500800.0
2009-10-08 10:35:00,16.84,16.86,16.84,16.85,244800.0,8.9808,8.9914,8.9808,8.9861,244800.0
2009-10-08 10:40:00,16.86,16.87,16.85,16.85,213200.0,8.9914,8.9968,8.9861,8.9861,213200.0
2009-10-08 10:45:00,16.86,16.89,16.85,16.85,690800.0,8.9914,9.0074,8.9861,8.9861,690800.0
2009-10-08 10:50:00,16.85,16.86,16.84,16.84,179000.0,8.9861,8.9914,8.9808,8.9808,179000.0
2009-10-08 10:55:00,16.85,16.86,16.83,16.83,341900.0,8.9861,8.9914,8.9754,8.9754,341900.0
2009-10-08 11:00:00,16.84,16.85,16.81,16.81,1408300.0,8.9808,8.9861,8.9648,8.9648,1408300.0
2009-10-08 11:05:00,16.82,16.83,16.81,16.81,343800.0,8.9701,8.9754,8.9648,8.9648,343800.0
2009-10-08 11:10:00,16.82,16.83,16.81,16.82,362800.0,8.9701,8.9754,8.9648,8.9701,362800.0
2009-10-08 11:15:00,16.82,16.83,16.81,16.81,415000.0,8.9701,8.9754,8.9648,8.9648,415000.0
2009-10-08 11:20:00,16.82,16.83,16.81,16.82,239800.0,8.9701,8.9754,8.9648,8.9701,239800.0
2009-10-08 11:25:00,16.83,16.83,16.8,16.8,238700.0,8.9754,8.9754,8.9594,8.9594,238700.0
2009-10-08 11:30:00,16.81,16.82,16.79,16.8,220800.0,8.9648,8.9701,8.9541,8.9594,220800.0
2009-10-08 11:35:00,16.79,16.8,16.78,16.78,155900.0,8.9541,8.9594,8.9488,8.9488,155900.0
2009-10-08 11:40:00,16.78,16.79,16.78,16.78,266100.0,8.9488,8.9541,8.9488,8.9488,266100.0
2009-10-08 11:45:00,16.79,16.8,16.77,16.77,450900.0,8.9541,8.9594,8.9434,8.9434,450900.0
2009-10-08 11:50:00,16.77,16.85,16.75,16.75,604800.0,8.9434,8.9861,8.9328,8.9328,604800.0
2009-10-08 11:55:00,16.75,16.76,16.75,16.76,300500.0,8.9328,8.9381,8.9328,8.9381,300500.0
2009-10-08 12:00:00,16.75,16.76,16.72,16.72,266500.0,8.9328,8.9381,8.9168,8.9168,266500.0
2009-10-08 12:05:00,16.72,16.73,16.72,16.72,149600.0,8.9168,8.9221,8.9168,8.9168,149600.0
2009-10-08 12:10:00,16.73,16.73,16.71,16.72,446300.0,8.9221,8.9221,8.9114,8.9168,446300.0
2009-10-08 12:15:00,16.72,16.72,16.71,16.71,126300.0,8.9168,8.9168,8.9114,8.9114,126300.0
2009-10-08 12:20:00,16.71,16.72,16.7,16.71,255600.0,8.9114,8.9168,8.9061,8.9114,255600.0
2009-10-08 12:25:00,16.7,16.71,16.7,16.71,404400.0,8.9061,8.9114,8.9061,8.9114,404400.0
2009-10-08 12:30:00,16.71,16.73,16.7,16.73,525900.0,8.9114,8.9221,8.9061,8.9221,525900.0
2009-10-08 12:35:00,16.73,16.73,16.71,16.72,178800.0,8.9221,8.9221,8.9114,8.9168,178800.0
2009-10-08 12:40:00,16.71,16.74,16.71,16.74,314000.0,8.9114,8.9274,8.9114,8.9274,314000.0
2009-10-08 12:45:00,16.74,16.75,16.73,16.75,383900.0,8.9274,8.9328,8.9221,8.9328,383900.0
2009-10-08 12:50:00,16.75,16.75,16.73,16.73,232800.0,8.9328,8.9328,8.9221,8.9221,232800.0
2009-10-08 12:55:00,16.74,16.85,16.72,16.74,1397800.0,8.9274,8.9861,8.9168,8.9274,1397800.0
2009-10-08 13:00:00,16.74,16.75,16.72,16.74,374800.0,8.9274,8.9328,8.9168,8.9274,374800.0
2009-10-08 13:05:00,16.75,16.78,16.74,16.76,414700.0,8.9328,8.9488,8.9274,8.9381,414700.0
2009-10-08 13:10:00,16.76,16.77,16.76,16.76,221300.0,8.9381,8.9434,8.9381,8.9381,221300.0
2009-10-08 13:15:00,16.77,16.77,16.76,16.76,128300.0,8.9434,8.9434,8.9381,8.9381,128300.0
2009-10-08 13:20:00,16.76,16.77,16.75,16.76,382300.0,8.9381,8.9434,8.9328,8.9381,382300.0
2009-10-08 13:25:00,16.76,16.78,16.76,16.78,117900.0,8.9381,8.9488,8.9381,8.9488,117900.0
2009-10-08 13:30:00,16.78,16.79,16.76,16.76,649600.0,8.9488,8.9541,8.9381,8.9381,649600.0
2009-10-08 13:35:00,16.76,16.77,16.7,16.7,1304000.0,8.9381,8.9434,8.9061,8.9061,1304000.0
2009-10-08 13:40:00,16.71,16.73,16.7,16.71,255400.0,8.9114,8.9221,8.9061,8.9114,255400.0
2009-10-08 13:45:00,16.72,16.72,16.71,16.72,161000.0,8.9168,8.9168,8.9114,8.9168,161000.0
2009-10-08 13:50:00,16.71,16.74,16.71,16.73,173000.0,8.9114,8.9274,8.9114,8.9221,173000.0
2009-10-08 13:55:00,16.74,16.76,16.73,16.75,377700.0,8.9274,8.9381,8.9221,8.9328,377700.0
2009-10-08 14:00:00,16.75,16.76,16.73,16.73,296200.0,8.9328,8.9381,8.9221,8.9221,296200.0
2009-10-08 14:05:00,16.73,16.74,16.71,16.72,204800.0,8.9221,8.9274,8.9114,8.9168,204800.0
2009-10-08 14:10:00,16.71,16.72,16.69,16.69,304300.0,8.9114,8.9168,8.9008,8.9008,304300.0
2009-10-08 14:15:00,16.69,16.7,16.67,16.68,260400.0,8.9008,8.9061,8.8901,8.8954,260400.0
2009-10-08 14:20:00,16.68,16.68,16.65,16.65,377400.0,8.8954,8.8954,8.8794,8.8794,377400.0
2009-10-08 14:25:00,16.65,16.66,16.64,16.66,543900.0,8.8794,8.8848,8.8741,8.8848,543900.0
2009-10-08 14:30:00,16.66,16.69,16.65,16.69,660500.0,8.8848,8.9008,8.8794,8.9008,660500.0
2009-10-08 14:35:00,16.68,16.71,16.68,16.69,473800.0,8.8954,8.9114,8.8954,8.9008,473800.0
2009-10-08 14:40:00,16.69,16.71,16.67,16.71,852100.0,8.9008,8.9114,8.8901,8.9114,852100.0
2009-10-08 14:45:00,16.71,16.72,16.7,16.72,294400.0,8.9114,8.9168,8.9061,8.9168,294400.0
2009-10-08 14:50:00,16.71,16.74,16.71,16.73,556800.0,8.9114,8.9274,8.9114,8.9221,556800.0
2009-10-08 14:55:00,16.74,16.75,16.71,16.71,561000.0,8.9274,8.9328,8.9114,8.9114,561000.0
2009-10-08 15:00:00,16.71,16.72,16.69,16.7,866400.0,8.9114,8.9168,8.9008,8.9061,866400.0
2009-10-08 15:05:00,16.7,16.7,16.65,16.66,1617500.0,8.9061,8.9061,8.8794,8.8848,1617500.0
2009-10-08 15:10:00,16.66,16.67,16.64,16.64,681700.0,8.8848,8.8901,8.8741,8.8741,681700.0
2009-10-08 15:15:00,16.64,16.67,16.64,16.66,648900.0,8.8741,8.8901,8.8741,8.8848,648900.0
2009-10-08 15:20:00,16.66,16.7,16.66,16.69,671500.0,8.8848,8.9061,8.8848,8.9008,671500.0
2009-10-08 15:25:00,16.69,16.72,16.67,16.72,1032200.0,8.9008,8.9168,8.8901,8.9168,1032200.0
2009-10-08 15:30:00,16.71,16.72,16.69,16.7,1640700.0,8.9114,8.9168,8.9008,8.9061,1640700.0
2009-10-08 15:35:00,16.7,16.72,16.69,16.7,1336400.0,8.9061,8.9168,8.9008,8.9061,1336400.0
2009-10-08 15:40:00,16.7,16.71,16.68,16.68,755900.0,8.9061,8.9114,8.8954,8.8954,755900.0
2009-10-08 15:45:00,16.68,16.69,16.65,16.66,588000.0,8.8954,8.9008,8.8794,8.8848,588000.0
2009-10-08 15:50:00,16.65,16.68,16.65,16.67,794100.0,8.8794,8.8954,8.8794,8.8901,794100.0
2009-10-08 15:55:00,16.67,16.7,16.67,16.7,1459200.0,8.8901,8.9061,8.8901,8.9061,1459200.0
2009-10-09 09:30:00,16.69,16.71,16.64,16.68,817100.0,8.9008,8.9114,8.8741,8.8954,817100.0
2009-10-09 09:35:00,16.68,16.74,16.66,16.69,594800.0,8.8954,8.9274,8.8848,8.9008,594800.0
2009-10-09 09:40:00,16.7,16.7,16.65,16.67,275000.0,8.9061,8.9061,8.8794,8.8901,275000.0
2009-10-09 09:45:00,16.67,16.68,16.62,16.63,390500.0,8.8901,8.8954,8.8634,8.8688,390500.0
2009-10-09 09:50:00,16.62,16.66,16.62,16.64,317800.0,8.8634,8.8848,8.8634,8.8741,317800.0
2009-10-09 09:55:00,16.64,16.66,16.63,16.65,337200.0,8.8741,8.8848,8.8688,8.8794,337200.0
2009-10-09 10:00:00,16.66,16.66,16.61,16.62,631900.0,8.8848,8.8848,8.8581,8.8634,631900.0
2009-10-09 10:05:00,16.61,16.67,16.61,16.67,535300.0,8.8581,8.8901,8.8581,8.8901,535300.0
2009-10-09 10:10:00,16.67,16.69,16.66,16.68,302000.0,8.8901,8.9008,8.8848,8.8954,302000.0
2009-10-09 10:15:00,16.68,16.7,16.67,16.68,554000.0,8.8954,8.9061,8.8901,8.8954,554000.0
2009-10-09 10:20:00,16.69,16.75,16.68,16.74,1767100.0,8.9008,8.9328,8.8954,8.9274,1767100.0
2009-10-09 10:25:00,16.73,16.75,16.71,16.74,874600.0,8.9221,8.9328,8.9114,8.9274,874600.0
2009-10-09 10:30:00,16.74,16.78,16.72,16.73,1016400.0,8.9274,8.9488,8.9168,8.9221,1016400.0
2009-10-09 10:35:00,16.73,16.76,16.72,16.74,880400.0,8.9221,8.9381,8.9168,8.9274,880400.0
2009-10-09 10:40:00,16.74,16.75,16.71,16.73,491200.0,8.9274,8.9328,8.9114,8.9221,491200.0
2009-10-09 10:45:00,16.74,16.75,16.71,16.73,358300.0,8.9274,8.9328,8.9114,8.9221,358300.0
2009-10-09 10:50:00,16.73,16.73,16.71,16.72,158600.0,8.9221,8.9221,8.9114,8.9168,158600.0
2009-10-09 10:55:00,16.73,16.73,16.72,16.72,92100.0,8.9221,8.9221,8.9168,8.9168,92100.0
2009-10-09 11:00:00,16.73,16.74,16.72,16.73,353800.0,8.9221,8.9274,8.9168,8.9221,353800.0
2009-10-09 11:05:00,16.74,16.74,16.72,16.73,880300.0,8.9274,8.9274,8.9168,8.9221,880300.0
2009-10-09 11:10:00,16.73,16.75,16.72,16.74,677600.0,8.9221,8.9328,8.9168,8.9274,677600.0
2009-10-09 11:15:00,16.75,16.75,16.73,16.75,327600.0,8.9328,8.9328,8.9221,8.9328,327600.0
2009-10-09 11:20:00,16.75,16.78,16.74,16.76,591900.0,8.9328,8.9488,8.9274,8.9381,591900.0
2009-10-09 11:25:00,16.76,16.76,16.75,16.76,116500.0,8.9381,8.9381,8.9328,8.9381,116500.0
2009-10-09 11:30:00,16.76,16.78,16.75,16.78,402600.0,8.9381,8.9488,8.9328,8.9488,402600.0
2009-10-09 11:35:00,16.78,16.78,16.77,16.78,87000.0,8.9488,8.9488,8.9434,8.9488,87000.0
2009-10-09 11:40:00,16.78,16.78,16.77,16.77,127100.0,8.9488,8.9488,8.9434,8.9434,127100.0
2009-10-09 11:45:00,16.78,16.78,16.77,16.77,130300.0,8.9488,8.9488,8.9434,8.9434,130300.0
2009-10-09 11:50:00,16.78,16.8,16.77,16.8,370600.0,8.9488,8.9594,8.9434,8.9594,370600.0
2009-10-09 11:55:00,16.8,16.8,16.79,16.8,103100.0,8.9594,8.9594,8.9541,8.9594,103100.0
2009-10-09 12:00:00,16.79,16.8,16.79,16.8,143800.0,8.9541,8.9594,8.9541,8.9594,143800.0
2009-10-09 12:05:00,16.8,16.8,16.75,16.75,932300.0,8.9594,8.9594,8.9328,8.9328,932300.0
2009-10-09 12:10:00,16.76,16.77,16.75,16.76,173100.0,8.9381,8.9434,8.9328,8.9381,173100.0
2009-10-09 12:15:00,16.77,16.8,16.76,16.78,630900.0,8.9434,8.9594,8.9381,8.9488,630900.0
2009-10-09 12:20:00,16.78,16.78,16.77,16.77,330400.0,8.9488,8.9488,8.9434,8.9434,330400.0
2009-10-09 12:25:00,16.78,16.8,16.76,16.8,379700.0,8.9488,8.9594,8.9381,8.9594,379700.0
2009-10-09 12:30:00,16.79,16.85,16.79,16.83,734500.0,8.9541,8.9861,8.9541,8.9754,734500.0
2009-10-09 12:35:00,16.83,16.87,16.83,16.86,456200.0,8.9754,8.9968,8.9754,8.9914,456200.0
2009-10-09 12:40:00,16.85,16.88,16.85,16.88,185200.0,8.9861,9.0021,8.9861,9.0021,185200.0
2009-10-09 12:45:00,16.88,16.89,16.87,16.89,194400.0,9.0021,9.0074,8.9968,9.0074,194400.0
2009-10-09 12:50:00,16.89,16.9,16.88,16.9,793900.0,9.0074,9.0128,9.0021,9.0128,793900.0
2009-10-09 12:55:00,16.89,16.91,16.82,16.83,1550700.0,9.0074,9.0181,8.9701,8.9754,1550700.0
2009-10-09 13:00:00,16.83,16.84,16.8,16.81,493800.0,8.9754,8.9808,8.9594,8.9648,493800.0
2009-10-09 13:05:00,16.81,16.85,16.81,16.83,357900.0,8.9648,8.9861,8.9648,8.9754,357900.0
2009-10-09 13:10:00,16.84,16.87,16.83,16.87,652400.0,8.9808,8.9968,8.9754,8.9968,652400.0
2009-10-09 13:15:00,16.87,16.93,16.86,16.92,1009600.0,8.9968,9.0287,8.9914,9.0234,1009600.0
2009-10-09 13:20:00,16.92,16.97,16.92,16.97,1172700.0,9.0234,9.0501,9.0234,9.0501,1172700.0
2009-10-09 13:25:00,16.97,16.97,16.92,16.92,270000.0,9.0501,9.0501,9.0234,9.0234,270000.0
2009-10-09 13:30:00,16.93,16.95,16.91,16.95,872000.0,9.0287,9.0394,9.0181,9.0394,872000.0
2009-10-09 13:35:00,16.95,16.97,16.93,16.94,759400.0,9.0394,9.0501,9.0287,9.0341,759400.0
2009-10-09 13:40:00,16.95,16.95,16.93,16.95,290500.0,9.0394,9.0394,9.0287,9.0394,290500.0
2009-10-09 13:45:00,16.94,16.95,16.92,16.92,226200.0,9.0341,9.0394,9.0234,9.0234,226200.0
2009-10-09 13:50:00,16.92,16.96,16.92,16.95,452100.0,9.0234,9.0447,9.0234,9.0394,452100.0
2009-10-09 13:55:00,16.96,16.99,16.95,16.98,468900.0,9.0447,9.0607,9.0394,9.0554,468900.0
2009-10-09 14:00:00,16.99,17.0,16.97,16.98,1298000.0,9.0607,9.0661,9.0501,9.0554,1298000.0
2009-10-09 14:05:00,16.99,17.02,16.97,16.99,3102600.0,9.0607,9.0767,9.0501,9.0607,3102600.0
2009-10-09 14:10:00,16.99,17.0,16.95,16.96,595000.0,9.0607,9.0661,9.0394,9.0447,595000.0
2009-10-09 14:15:00,16.96,16.96,16.93,16.94,363300.0,9.0447,9.0447,9.0287,9.0341,363300.0
2009-10-09 14:20:00,16.95,16.95,16.92,16.92,266600.0,9.0394,9.0394,9.0234,9.0234,266600.0
2009-10-09 14:25:00,16.93,16.94,16.92,16.94,824200.0,9.0287,9.0341,9.0234,9.0341,824200.0
2009-10-09 14:30:00,16.94,16.98,16.93,16.95,351800.0,9.0341,9.0554,9.0287,9.0394,351800.0
2009-10-09 14:35:00,16.95,16.98,16.94,16.96,552300.0,9.0394,9.0554,9.0341,9.0447,552300.0
2009-10-09 14:40:00,16.96,16.98,16.95,16.96,519800.0,9.0447,9.0554,9.0394,9.0447,519800.0
2009-10-09 14:45:00,16.97,16.98,16.95,16.98,336800.0,9.0501,9.0554,9.0394,9.0554,336800.0
2009-10-09 14:50:00,16.97,16.98,16.96,16.96,248900.0,9.0501,9.0554,9.0447,9.0447,248900.0
2009-10-09 14:55:00,16.96,16.97,16.95,16.96,252800.0,9.0447,9.0501,9.0394,9.0447,252800.0
2009-10-09 15:00:00,16.96,16.96,16.94,16.94,580500.0,9.0447,9.0447,9.0341,9.0341,580500.0
2009-10-09 15:05:00,16.95,16.97,16.94,16.97,363700.0,9.0394,9.0501,9.0341,9.0501,363700.0
2009-10-09 15:10:00,16.97,16.97,16.96,16.96,152500.0,9.0501,9.0501,9.0447,9.0447,152500.0
2009-10-09 15:15:00,16.96,16.97,16.94,16.95,632500.0,9.0447,9.0501,9.0341,9.0394,632500.0
2009-10-09 15:20:00,16.94,16.95,16.94,16.94,138700.0,9.0341,9.0394,9.0341,9.0341,138700.0
2009-10-09 15:25:00,16.95,16.95,16.94,16.95,158300.0,9.0394,9.0394,9.0341,9.0394,158300.0
2009-10-09 15:30:00,16.94,16.95,16.92,16.92,802200.0,9.0341,9.0394,9.0234,9.0234,802200.0
2009-10-09 15:35:00,16.92,16.93,16.91,16.91,460500.0,9.0234,9.0287,9.0181,9.0181,460500.0
2009-10-09 15:40:00,16.91,16.94,16.91,16.92,875800.0,9.0181,9.0341,9.0181,9.0234,875800.0
2009-10-09 15:45:00,16.92,16.92,16.9,16.9,421600.0,9.0234,9.0234,9.0128,9.0128,421600.0
2009-10-09 15:50:00,16.9,16.92,16.89,16.89,1258800.0,9.0128,9.0234,9.0074,9.0074,1258800.0
2009-10-09 15:55:00,16.89,16.93,16.89,16.93,1936500.0,9.0074,9.0287,9.0074,9.0287,1936500.0
2009-10-12 09:30:00,16.92,16.99,16.92,16.94,1309500.0,9.0234,9.0607,9.0234,9.0341,1309500.0
2009-10-12 09:35:00,16.94,16.96,16.85,16.88,1586200.0,9.0341,9.0447,8.9861,9.0021,1586200.0
2009-10-12 09:40:00,16.88,16.91,16.86,16.9,1664900.0,9.0021,9.0181,8.9914,9.0128,1664900.0
2009-10-12 09:45:00,16.9,16.92,16.88,16.88,859700.0,9.0128,9.0234,9.0021,9.0021,859700.0
2009-10-12 09:50:00,16.88,16.89,16.85,16.85,796600.0,9.0021,9.0074,8.9861,8.9861,796600.0
2009-10-12 09:55:00,16.86,16.86,16.82,16.83,740400.0,8.9914,8.9914,8.9701,8.9754,740400.0
2009-10-12 10:00:00,16.84,16.88,16.82,16.88,757400.0,8.9808,9.0021,8.9701,9.0021,757400.0
2009-10-12 10:05:00,16.88,16.91,16.87,16.9,921300.0,9.0021,9.0181,8.9968,9.0128,921300.0
2009-10-12 10:10:00,16.9,16.91,16.89,16.9,754200.0,9.0128,9.0181,9.0074,9.0128,754200.0
2009-10-12 10:15:00,16.9,16.91,16.9,16.9,463300.0,9.0128,9.0181,9.0128,9.0128,463300.0
2009-10-12 10:20:00,16.9,16.94,16.9,16.94,486600.0,9.0128,9.0341,9.0128,9.0341,486600.0
2009-10-12 10:25:00,16.93,16.94,16.91,16.91,486500.0,9.0287,9.0341,9.0181,9.0181,486500.0
2009-10-12 10:30:00,16.91,16.96,16.91,16.96,773900.0,9.0181,9.0447,9.0181,9.0447,773900.0
2009-10-12 10:35:00,16.96,17.02,16.95,16.99,1329600.0,9.0447,9.0767,9.0394,9.0607,1329600.0
2009-10-12 10:40:00,16.98,17.02,16.98,17.0,3088400.0,9.0554,9.0767,9.0554,9.0661,3088400.0
2009-10-12 10:45:00,17.0,17.03,17.0,17.03,1354700.0,9.0661,9.0821,9.0661,9.0821,1354700.0
2009-10-12 10:50:00,17.02,17.06,17.01,17.04,774600.0,9.0767,9.0981,9.0714,9.0874,774600.0
2009-10-12 10:55:00,17.04,17.05,17.0,17.0,1127400.0,9.0874,9.0927,9.0661,9.0661,1127400.0
2009-10-12 11:00:00,17.0,17.02,17.0,17.02,558700.0,9.0661,9.0767,9.0661,9.0767,558700.0
2009-10-12 11:05:00,17.02,17.03,17.0,17.01,599600.0,9.0767,9.0821,9.0661,9.0714,599600.0
2009-10-12 11:10:00,17.0,17.02,16.99,17.01,955800.0,9.0661,9.0767,9.0607,9.0714,955800.0
2009-10-12 11:15:00,17.0,17.01,16.96,16.98,865600.0,9.0661,9.0714,9.0447,9.0554,865600.0
2009-10-12 11:20:00,16.98,17.04,16.96,17.02,947400.0,9.0554,9.0874,9.0447,9.0767,947400.0
2009-10-12 11:25:00,17.02,17.03,17.02,17.03,198600.0,9.0767,9.0821,9.0767,9.0821,198600.0
2009-10-12 11:30:00,17.02,17.04,17.02,17.02,616100.0,9.0767,9.0874,9.0767,9.0767,616100.0
2009-10-12 11:35:00,17.02,17.04,17.01,17.03,560000.0,9.0767,9.0874,9.0714,9.0821,560000.0
2009-10-12 11:40:00,17.03,17.06,17.02,17.04,2842000.0,9.0821,9.0981,9.0767,9.0874,2842000.0
2009-10-12 11:45:00,17.04,17.06,17.03,17.04,398900.0,9.0874,9.0981,9.0821,9.0874,398900.0
2009-10-12 11:50:00,17.05,17.09,17.04,17.08,930400.0,9.0927,9.1141,9.0874,9.1087,930400.0
2009-10-12 11:55:00,17.07,17.1,17.07,17.08,999900.0,9.1034,9.1194,9.1034,9.1087,999900.0
2009-10-12 12:00:00,17.09,17.09,17.08,17.09,227800.0,9.1141,9.1141,9.1087,9.1141,227800.0
2009-10-12 12:05:00,17.08,17.09,17.07,17.08,193900.0,9.1087,9.1141,9.1034,9.1087,193900.0
2009-10-12 12:10:00,17.08,17.1,17.07,17.07,474600.0,9.1087,9.1194,9.1034,9.1034,474600.0
2009-10-12 12:15:00,17.08,17.09,17.07,17.09,289600.0,9.1087,9.1141,9.1034,9.1141,289600.0
2009-10-12 12:20:00,17.08,17.09,17.07,17.07,280900.0,9.1087,9.1141,9.1034,9.1034,280900.0
2009-10-12 12:25:00,17.07,17.08,17.06,17.06,297900.0,9.1034,9.1087,9.0981,9.0981,297900.0
2009-10-12 12:30:00,17.06,17.07,17.05,17.06,388300.0,9.0981,9.1034,9.0927,9.0981,388300.0
2009-10-12 12:35:00,17.06,17.07,17.04,17.05,415600.0,9.0981,9.1034,9.0874,9.0927,415600.0
2009-10-12 12:40:00,17.05,17.07,17.04,17.06,359200.0,9.0927,9.1034,9.0874,9.0981,359200.0
2009-10-12 12:45:00,17.07,17.08,17.06,17.07,311700.0,9.1034,9.1087,9.0981,9.1034,311700.0
2009-10-12 12:50:00,17.08,17.08,17.02,17.05,423700.0,9.1087,9.1087,9.0767,9.0927,423700.0
2009-10-12 12:55:00,17.05,17.07,17.05,17.07,482500.0,9.0927,9.1034,9.0927,9.1034,482500.0
2009-10-12 13:00:00,17.07,17.07,17.06,17.07,92500.0,9.1034,9.1034,9.0981,9.1034,92500.0
2009-10-12 13:05:00,17.07,17.07,17.05,17.07,381800.0,9.1034,9.1034,9.0927,9.1034,381800.0
2009-10-12 13:10:00,17.06,17.08,17.06,17.08,397700.0,9.0981,9.1087,9.0981,9.1087,397700.0
2009-10-12 13:15:00,17.08,17.1,17.07,17.1,613000.0,9.1087,9.1194,9.1034,9.1194,613000.0
2009-10-12 13:20:00,17.09,17.1,17.08,17.08,415600.0,9.1141,9.1194,9.1087,9.1087,415600.0
2009-10-12 13:25:00,17.08,17.09,17.08,17.09,374900.0,9.1087,9.1141,9.1087,9.1141,374900.0
2009-10-12 13:30:00,17.09,17.09,17.08,17.09,168700.0,9.1141,9.1141,9.1087,9.1141,168700.0
2009-10-12 13:35:00,17.09,17.1,17.08,17.1,240800.0,9.1141,9.1194,9.1087,9.1194,240800.0
2009-10-12 13:40:00,17.1,17.1,17.09,17.1,631200.0,9.1194,9.1194,9.1141,9.1194,631200.0
2009-10-12 13:45:00,17.1,17.1,17.09,17.1,524700.0,9.1194,9.1194,9.1141,9.1194,524700.0
2009-10-12 13:50:00,17.1,17.1,17.09,17.1,430700.0,9.1194,9.1194,9.1141,9.1194,430700.0
2009-10-12 13:55:00,17.1,17.1,17.09,17.09,115700.0,9.1194,9.1194,9.1141,9.1141,115700.0
2009-10-12 14:00:00,17.09,17.1,17.08,17.09,692700.0,9.1141,9.1194,9.1087,9.1141,692700.0
2009-10-12 14:05:00,17.09,17.1,17.09,17.09,128000.0,9.1141,9.1194,9.1141,9.1141,128000.0
2009-10-12 14:10:00,17.1,17.1,17.07,17.07,809300.0,9.1194,9.1194,9.1034,9.1034,809300.0
2009-10-12 14:15:00,17.07,17.08,17.05,17.05,697300.0,9.1034,9.1087,9.0927,9.0927,697300.0
2009-10-12 14:20:00,17.05,17.06,17.04,17.04,946100.0,9.0927,9.0981,9.0874,9.0874,946100.0
2009-10-12 14:25:00,17.05,17.05,17.03,17.03,401100.0,9.0927,9.0927,9.0821,9.0821,401100.0
2009-10-12 14:30:00,17.03,17.05,17.02,17.04,1156900.0,9.0821,9.0927,9.0767,9.0874,1156900.0
2009-10-12 14:35:00,17.05,17.06,17.04,17.05,760600.0,9.0927,9.0981,9.0874,9.0927,760600.0
2009-10-12 14:40:00,17.05,17.06,17.05,17.06,163300.0,9.0927,9.0981,9.0927,9.0981,163300.0
2009-10-12 14:45:00,17.06,17.06,17.04,17.04,419200.0,9.0981,9.0981,9.0874,9.0874,419200.0
2009-10-12 14:50:00,17.05,17.06,17.04,17.06,524500.0,9.0927,9.0981,9.0874,9.0981,524500.0
2009-10-12 14:55:00,17.05,17.06,17.04,17.05,1184800.0,9.0927,9.0981,9.0874,9.0927,1184800.0
2009-10-12 15:00:00,17.05,17.07,17.05,17.07,619700.0,9.0927,9.1034,9.0927,9.1034,619700.0
2009-10-12 15:05:00,17.07,17.07,17.06,17.07,99400.0,9.1034,9.1034,9.0981,9.1034,99400.0
2009-10-12 15:10:00,17.07,17.07,17.06,17.07,148800.0,9.1034,9.1034,9.0981,9.1034,148800.0
2009-10-12 15:15:00,17.07,17.08,17.06,17.08,327000.0,9.1034,9.1087,9.0981,9.1087,327000.0
2009-10-12 15:20:00,17.08,17.09,17.07,17.08,751400.0,9.1087,9.1141,9.1034,9.1087,751400.0
2009-10-12 15:25:00,17.09,17.09,17.08,17.09,268800.0,9.1141,9.1141,9.1087,9.1141,268800.0
2009-10-12 15:30:00,17.09,17.13,17.08,17.13,854400.0,9.1141,9.1354,9.1087,9.1354,854400.0
2009-10-12 15:35:00,17.13,17.13,17.07,17.07,1224200.0,9.1354,9.1354,9.1034,9.1034,1224200.0
2009-10-12 15:40:00,17.07,17.09,17.06,17.07,1307000.0,9.1034,9.1141,9.0981,9.1034,1307000.0
2009-10-12 15:45:00,17.07,17.08,17.04,17.05,1266500.0,9.1034,9.1087,9.0874,9.0927,1266500.0
2009-10-12 15:50:00,17.06,17.11,17.05,17.1,748700.0,9.0981,9.1247,9.0927,9.1194,748700.0
2009-10-12 15:55:00,17.11,17.13,17.09,17.13,2261500.0,9.1247,9.1354,9.1141,9.1354,2261500.0
2009-10-13 09:30:00,16.89,16.99,16.81,16.96,1950600.0,9.0074,9.0607,8.9648,9.0447,1950600.0
2009-10-13 09:35:00,16.96,16.98,16.91,16.93,804700.0,9.0447,9.0554,9.0181,9.0287,804700.0
2009-10-13 09:40:00,16.93,16.95,16.84,16.86,1183700.0,9.0287,9.0394,8.9808,8.9914,1183700.0
2009-10-13 09:45:00,16.85,16.88,16.83,16.84,921600.0,8.9861,9.0021,8.9754,8.9808,921600.0
2009-10-13 09:50:00,16.83,16.87,16.82,16.84,383200.0,8.9754,8.9968,8.9701,8.9808,383200.0
2009-10-13 09:55:00,16.85,16.92,16.84,16.89,1048500.0,8.9861,9.0234,8.9808,9.0074,1048500.0
2009-10-13 10:00:00,16.89,16.92,16.87,16.87,1015400.0,9.0074,9.0234,8.9968,8.9968,1015400.0
2009-10-13 10:05:00,16.87,16.88,16.86,16.87,620000.0,8.9968,9.0021,8.9914,8.9968,620000.0
2009-10-13 10:10:00,16.88,16.89,16.87,16.88,331800.0,9.0021,9.0074,8.9968,9.0021,331800.0
2009-10-13 10:15:00,16.89,16.9,16.88,16.89,428300.0,9.0074,9.0128,9.0021,9.0074,428300.0
2009-10-13 10:20:00,16.89,16.9,16.86,16.86,459000.0,9.0074,9.0128,8.9914,8.9914,459000.0
2009-10-13 10:25:00,16.86,16.88,16.86,16.88,286600.0,8.9914,9.0021,8.9914,9.0021,286600.0
2009-10-13 10:30:00,16.88,16.93,16.87,16.89,577800.0,9.0021,9.0287,8.9968,9.0074,577800.0
2009-10-13 10:35:00,16.89,16.9,16.87,16.87,488700.0,9.0074,9.0128,8.9968,8.9968,488700.0
2009-10-13 10:40:00,16.87,16.88,16.87,16.88,557300.0,8.9968,9.0021,8.9968,9.0021,557300.0
2009-10-13 10:45:00,16.88,16.88,16.82,16.83,664700.0,9.0021,9.0021,8.9701,8.9754,664700.0
2009-10-13 10:50:00,16.83,16.84,16.82,16.84,232100.0,8.9754,8.9808,8.9701,8.9808,232100.0
2009-10-13 10:55:00,16.84,16.86,16.83,16.85,781800.0,8.9808,8.9914,8.9754,8.9861,781800.0
2009-10-13 11:00:00,16.86,16.86,16.83,16.83,688400.0,8.9914,8.9914,8.9754,8.9754,688400.0
2009-10-13 11:05:00,16.84,16.84,16.81,16.82,574300.0,8.9808,8.9808,8.9648,8.9701,574300.0
2009-10-13 11:10:00,16.82,16.84,16.81,16.82,722000.0,8.9701,8.9808,8.9648,8.9701,722000.0
2009-10-13 11:15:00,16.83,16.85,16.79,16.83,1230000.0,8.9754,8.9861,8.9541,8.9754,1230000.0
2009-10-13 11:20:00,16.83,16.84,16.81,16.83,1065600.0,8.9754,8.9808,8.9648,8.9754,1065600.0
2009-10-13 11:25:00,16.83,16.86,16.82,16.85,814000.0,8.9754,8.9914,8.9701,8.9861,814000.0
2009-10-13 11:30:00,16.85,16.88,16.82,16.84,1250500.0,8.9861,9.0021,8.9701,8.9808,1250500.0
2009-10-13 11:35:00,16.84,16.86,16.83,16.86,1057200.0,8.9808,8.9914,8.9754,8.9914,1057200.0
2009-10-13 11:40:00,16.85,16.88,16.85,16.87,273400.0,8.9861,9.0021,8.9861,8.9968,273400.0
2009-10-13 11:45:00,16.87,16.9,16.87,16.89,997600.0,8.9968,9.0128,8.9968,9.0074,997600.0
2009-10-13 11:50:00,16.89,16.89,16.87,16.88,799700.0,9.0074,9.0074,8.9968,9.0021,799700.0
2009-10-13 11:55:00,16.89,16.89,16.88,16.89,92900.0,9.0074,9.0074,9.0021,9.0074,92900.0
2009-10-13 12:00:00,16.89,16.91,16.88,16.91,283100.0,9.0074,9.0181,9.0021,9.0181,283100.0
2009-10-13 12:05:00,16.91,16.91,16.89,16.9,154700.0,9.0181,9.0181,9.0074,9.0128,154700.0
2009-10-13 12:10:00,16.89,16.9,16.88,16.89,215100.0,9.0074,9.0128,9.0021,9.0074,215100.0
2009-10-13 12:15:00,16.89,16.9,16.89,16.89,114300.0,9.0074,9.0128,9.0074,9.0074,114300.0
2009-10-13 12:20:00,16.9,16.9,16.85,16.85,374800.0,9.0128,9.0128,8.9861,8.9861,374800.0
2009-10-13 12:25:00,16.86,16.87,16.85,16.87,131100.0,8.9914,8.9968,8.9861,8.9968,131100.0
2009-10-13 12:30:00,16.87,16.87,16.86,16.86,68800.0,8.9968,8.9968,8.9914,8.9914,68800.0
2009-10-13 12:35:00,16.87,16.87,16.85,16.85,157100.0,8.9968,8.9968,8.9861,8.9861,157100.0
2009-10-13 12:40:00,16.86,16.86,16.84,16.84,471800.0,8.9914,8.9914,8.9808,8.9808,471800.0
2009-10-13 12:45:00,16.85,16.85,16.84,16.84,362800.0,8.9861,8.9861,8.9808,8.9808,362800.0
2009-10-13 12:50:00,16.85,16.85,16.84,16.85,70300.0,8.9861,8.9861,8.9808,8.9861,70300.0
2009-10-13 12:55:00,16.85,16.87,16.82,16.84,1624400.0,8.9861,8.9968,8.9701,8.9808,1624400.0
2009-10-13 13:00:00,16.84,16.86,16.83,16.84,372400.0,8.9808,8.9914,8.9754,8.9808,372400.0
2009-10-13 13:05:00,16.84,16.85,16.83,16.84,248100.0,8.9808,8.9861,8.9754,8.9808,248100.0
2009-10-13 13:10:00,16.85,16.85,16.83,16.84,759400.0,8.9861,8.9861,8.9754,8.9808,759400.0
2009-10-13 13:15:00,16.83,16.85,16.83,16.85,406200.0,8.9754,8.9861,8.9754,8.9861,406200.0
2009-10-13 13:20:00,16.84,16.86,16.82,16.83,442700.0,8.9808,8.9914,8.9701,8.9754,442700.0
2009-10-13 13:25:00,16.82,16.84,16.81,16.83,764600.0,8.9701,8.9808,8.9648,8.9754,764600.0
2009-10-13 13:30:00,16.84,16.84,16.83,16.83,79100.0,8.9808,8.9808,8.9754,8.9754,79100.0
2009-10-13 13:35:00,16.84,16.84,16.81,16.82,794400.0,8.9808,8.9808,8.9648,8.9701,794400.0
2009-10-13 13:40:00,16.82,16.83,16.82,16.82,312400.0,8.9701,8.9754,8.9701,8.9701,312400.0
2009-10-13 13:45:00,16.82,16.83,16.79,16.82,1047900.0,8.9701,8.9754,8.9541,8.9701,1047900.0
2009-10-13 13:50:00,16.83,16.84,16.82,16.84,268500.0,8.9754,8.9808,8.9701,8.9808,268500.0
2009-10-13 13:55:00,16.84,16.85,16.83,16.85,408800.0,8.9808,8.9861,8.9754,8.9861,408800.0
2009-10-13 14:00:00,16.84,16.84,16.79,16.81,843700.0,8.9808,8.9808,8.9541,8.9648,843700.0
2009-10-13 14:05:00,16.81,16.82,16.77,16.78,1102000.0,8.9648,8.9701,8.9434,8.9488,1102000.0
2009-10-13 14:10:00,16.78,16.78,16.73,16.74,955900.0,8.9488,8.9488,8.9221,8.9274,955900.0
2009-10-13 14:15:00,16.73,16.78,16.72,16.77,685300.0,8.9221,8.9488,8.9168,8.9434,685300.0
2009-10-13 14:20:00,16.77,16.79,16.76,16.79,579100.0,8.9434,8.9541,8.9381,8.9541,579100.0
2009-10-13 14:25:00,16.79,16.8,16.78,16.79,645900.0,8.9541,8.9594,8.9488,8.9541,645900.0
2009-10-13 14:30:00,16.78,16.83,16.78,16.82,1078300.0,8.9488,8.9754,8.9488,8.9701,1078300.0
2009-10-13 14:35:00,16.82,16.83,16.8,16.81,458800.0,8.9701,8.9754,8.9594,8.9648,458800.0
2009-10-13 14:40:00,16.81,16.83,16.8,16.81,313000.0,8.9648,8.9754,8.9594,8.9648,313000.0
2009-10-13 14:45:00,16.81,16.82,16.79,16.81,650500.0,8.9648,8.9701,8.9541,8.9648,650500.0
2009-10-13 14:50:00,16.81,16.82,16.8,16.81,315700.0,8.9648,8.9701,8.9594,8.9648,315700.0
2009-10-13 14:55:00,16.81,16.83,16.81,16.82,490000.0,8.9648,8.9754,8.9648,8.9701,490000.0
2009-10-13 15:00:00,16.81,16.83,16.81,16.81,426600.0,8.9648,8.9754,8.9648,8.9648,426600.0
2009-10-13 15:05:00,16.82,16.84,16.81,16.83,462200.0,8.9701,8.9808,8.9648,8.9754,462200.0
2009-10-13 15:10:00,16.83,16.83,16.81,16.83,399100.0,8.9754,8.9754,8.9648,8.9754,399100.0
2009-10-13 15:15:00,16.83,16.85,16.82,16.85,632300.0,8.9754,8.9861,8.9701,8.9861,632300.0
2009-10-13 15:20:00,16.84,16.95,16.81,16.82,858700.0,8.9808,9.0394,8.9648,8.9701,858700.0
2009-10-13 15:25:00,16.83,16.83,16.81,16.81,428500.0,8.9754,8.9754,8.9648,8.9648,428500.0
2009-10-13 15:30:00,16.81,16.82,16.79,16.8,872600.0,8.9648,8.9701,8.9541,8.9594,872600.0
2009-10-13 15:35:00,16.8,16.8,16.74,16.77,1472400.0,8.9594,8.9594,8.9274,8.9434,1472400.0
2009-10-13 15:40:00,16.76,16.77,16.75,16.77,1042500.0,8.9381,8.9434,8.9328,8.9434,1042500.0
2009-10-13 15:45:00,16.77,16.79,16.76,16.77,1994400.0,8.9434,8.9541,8.9381,8.9434,1994400.0
2009-10-13 15:50:00,16.77,16.8,16.77,16.78,1457900.0,8.9434,8.9594,8.9434,8.9488,1457900.0
2009-10-13 15:55:00,16.78,16.81,16.77,16.81,3047900.0,8.9488,8.9648,8.9434,8.9648,3047900.0
2009-10-14 09:30:00,16.87,16.9,16.82,16.84,1878900.0,8.9968,9.0128,8.9701,8.9808,1878900.0
2009-10-14 09:35:00,16.83,16.89,16.83,16.85,886900.0,8.9754,9.0074,8.9754,8.9861,886900.0
2009-10-14 09:40:00,16.85,16.85,16.79,16.8,889000.0,8.9861,8.9861,8.9541,8.9594,889000.0
2009-10-14 09:45:00,16.8,16.83,16.78,16.78,915700.0,8.9594,8.9754,8.9488,8.9488,915700.0
2009-10-14 09:50:00,16.79,16.83,16.77,16.79,1266500.0,8.9541,8.9754,8.9434,8.9541,1266500.0
2009-10-14 09:55:00,16.8,16.8,16.77,16.78,720300.0,8.9594,8.9594,8.9434,8.9488,720300.0
2009-10-14 10:00:00,16.79,16.79,16.74,16.74,983600.0,8.9541,8.9541,8.9274,8.9274,983600.0
2009-10-14 10:05:00,16.75,16.75,16.69,16.69,1599700.0,8.9328,8.9328,8.9008,8.9008,1599700.0
2009-10-14 10:10:00,16.69,16.7,16.65,16.66,1537200.0,8.9008,8.9061,8.8794,8.8848,1537200.0
2009-10-14 10:15:00,16.67,16.69,16.65,16.69,592000.0,8.8901,8.9008,8.8794,8.9008,592000.0
2009-10-14 10:20:00,16.69,16.72,16.67,16.67,606100.0,8.9008,8.9168,8.8901,8.8901,606100.0
2009-10-14 10:25:00,16.67,16.72,16.67,16.72,433700.0,8.8901,8.9168,8.8901,8.9168,433700.0
2009-10-14 10:30:00,16.72,16.73,16.71,16.72,330000.0,8.9168,8.9221,8.9114,8.9168,330000.0
2009-10-14 10:35:00,16.72,16.74,16.71,16.74,249100.0,8.9168,8.9274,8.9114,8.9274,249100.0
2009-10-14 10:40:00,16.74,16.74,16.72,16.72,302600.0,8.9274,8.9274,8.9168,8.9168,302600.0
2009-10-14 10:45:00,16.73,16.73,16.72,16.73,292200.0,8.9221,8.9221,8.9168,8.9221,292200.0
2009-10-14 10:50:00,16.72,16.73,16.7,16.7,185800.0,8.9168,8.9221,8.9061,8.9061,185800.0
2009-10-14 10:55:00,16.71,16.73,16.69,16.69,681500.0,8.9114,8.9221,8.9008,8.9008,681500.0
2009-10-14 11:00:00,16.7,16.73,16.69,16.73,956900.0,8.9061,8.9221,8.9008,8.9221,956900.0
2009-10-14 11:05:00,16.72,16.75,16.72,16.74,326700.0,8.9168,8.9328,8.9168,8.9274,326700.0
2009-10-14 11:10:00,16.74,16.75,16.71,16.74,524500.0,8.9274,8.9328,8.9114,8.9274,524500.0
2009-10-14 11:15:00,16.75,16.75,16.73,16.74,389000.0,8.9328,8.9328,8.9221,8.9274,389000.0
2009-10-14 11:20:00,16.74,16.74,16.71,16.71,283900.0,8.9274,8.9274,8.9114,8.9114,283900.0
2009-10-14 11:25:00,16.71,16.74,16.71,16.72,379800.0,8.9114,8.9274,8.9114,8.9168,379800.0
2009-10-14 11:30:00,16.73,16.73,16.7,16.72,496500.0,8.9221,8.9221,8.9061,8.9168,496500.0
2009-10-14 11:35:00,16.72,16.72,16.7,16.7,218800.0,8.9168,8.9168,8.9061,8.9061,218800.0
2009-10-14 11:40:00,16.71,16.71,16.7,16.7,194700.0,8.9114,8.9114,8.9061,8.9061,194700.0
2009-10-14 11:45:00,16.7,16.71,16.7,16.7,217300.0,8.9061,8.9114,8.9061,8.9061,217300.0
2009-10-14 11:50:00,16.7,16.74,16.69,16.69,3313300.0,8.9061,8.9274,8.9008,8.9008,3313300.0
2009-10-14 11:55:00,16.69,16.94,16.69,16.94,4618400.0,8.9008,9.0341,8.9008,9.0341,4618400.0
2009-10-14 12:00:00,16.94,17.0,16.86,17.0,3716900.0,9.0341,9.0661,8.9914,9.0661,3716900.0
2009-10-14 12:05:00,17.0,17.04,16.93,16.94,3470000.0,9.0661,9.0874,9.0287,9.0341,3470000.0
2009-10-14 12:10:00,16.95,16.97,16.9,16.9,2424500.0,9.0394,9.0501,9.0128,9.0128,2424500.0
2009-10-14 12:15:00,16.9,16.91,16.85,16.87,1157400.0,9.0128,9.0181,8.9861,8.9968,1157400.0
2009-10-14 12:20:00,16.87,16.88,16.84,16.87,869800.0,8.9968,9.0021,8.9808,8.9968,869800.0
2009-10-14 12:25:00,16.87,16.87,16.85,16.86,466000.0,8.9968,8.9968,8.9861,8.9914,466000.0
2009-10-14 12:30:00,16.86,16.87,16.84,16.84,538100.0,8.9914,8.9968,8.9808,8.9808,538100.0
2009-10-14 12:35:00,16.84,16.85,16.82,16.84,556400.0,8.9808,8.9861,8.9701,8.9808,556400.0
2009-10-14 12:40:00,16.83,16.84,16.79,16.82,1927700.0,8.9754,8.9808,8.9541,8.9701,1927700.0
2009-10-14 12:45:00,16.82,16.82,16.81,16.81,182300.0,8.9701,8.9701,8.9648,8.9648,182300.0
2009-10-14 12:50:00,16.81,16.91,16.79,16.81,2802800.0,8.9648,9.0181,8.9541,8.9648,2802800.0
2009-10-14 12:55:00,16.81,16.93,16.81,16.93,1023800.0,8.9648,9.0287,8.9648,9.0287,1023800.0
2009-10-14 13:00:00,16.93,16.94,16.89,16.89,776200.0,9.0287,9.0341,9.0074,9.0074,776200.0
2009-10-14 13:05:00,16.9,16.92,16.88,16.91,1042100.0,9.0128,9.0234,9.0021,9.0181,1042100.0
2009-10-14 13:10:00,16.9,16.94,16.9,16.92,954200.0,9.0128,9.0341,9.0128,9.0234,954200.0
2009-10-14 13:15:00,16.93,16.96,16.92,16.96,807800.0,9.0287,9.0447,9.0234,9.0447,807800.0
2009-10-14 13:20:00,16.96,17.02,16.95,17.02,1617000.0,9.0447,9.0767,9.0394,9.0767,1617000.0
2009-10-14 13:25:00,17.02,17.11,17.01,17.11,2717700.0,9.0767,9.1247,9.0714,9.1247,2717700.0
2009-10-14 13:30:00,17.12,17.2,17.08,17.16,3565200.0,9.1301,9.1727,9.1087,9.1514,3565200.0
2009-10-14 13:35:00,17.16,17.22,17.15,17.21,1838200.0,9.1514,9.1834,9.1461,9.1781,1838200.0
2009-10-14 13:40:00,17.21,17.21,17.13,17.17,1660800.0,9.1781,9.1781,9.1354,9.1567,1660800.0
2009-10-14 13:45:00,17.16,17.18,17.08,17.09,2311600.0,9.1514,9.1621,9.1087,9.1141,2311600.0
2009-10-14 13:50:00,17.09,17.12,17.08,17.11,907500.0,9.1141,9.1301,9.1087,9.1247,907500.0
2009-10-14 13:55:00,17.11,17.12,17.07,17.11,1143900.0,9.1247,9.1301,9.1034,9.1247,1143900.0
2009-10-14 14:00:00,17.11,17.16,17.1,17.16,1204200.0,9.1247,9.1514,9.1194,9.1514,1204200.0
2009-10-14 14:05:00,17.16,17.17,17.13,17.13,913600.0,9.1514,9.1567,9.1354,9.1354,913600.0
2009-10-14 14:10:00,17.13,17.14,17.1,17.11,878400.0,9.1354,9.1407,9.1194,9.1247,878400.0
2009-10-14 14:15:00,17.11,17.15,17.1,17.14,1316800.0,9.1247,9.1461,9.1194,9.1407,1316800.0
2009-10-14 14:20:00,17.14,17.18,17.14,17.16,1382700.0,9.1407,9.1621,9.1407,9.1514,1382700.0
2009-10-14 14:25:00,17.16,17.21,17.16,17.2,2158600.0,9.1514,9.1781,9.1514,9.1727,2158600.0
2009-10-14 14:30:00,17.2,17.25,17.19,17.22,1791400.0,9.1727,9.1994,9.1674,9.1834,1791400.0
2009-10-14 14:35:00,17.22,17.24,17.21,17.23,934000.0,9.1834,9.1941,9.1781,9.1887,934000.0
2009-10-14 14:40:00,17.23,17.25,17.21,17.25,1283500.0,9.1887,9.1994,9.1781,9.1994,1283500.0
2009-10-14 14:45:00,17.25,17.26,17.22,17.24,1924300.0,9.1994,9.2047,9.1834,9.1941,1924300.0
2009-10-14 14:50:00,17.24,17.3,17.23,17.28,1780100.0,9.1941,9.2261,9.1887,9.2154,1780100.0
2009-10-14 14:55:00,17.29,17.32,17.28,17.31,2180700.0,9.2207,9.2367,9.2154,9.2314,2180700.0
2009-10-14 15:00:00,17.31,17.36,17.31,17.36,2108100.0,9.2314,9.2581,9.2314,9.2581,2108100.0
2009-10-14 15:05:00,17.36,17.39,17.27,17.39,2277900.0,9.2581,9.2741,9.2101,9.2741,2277900.0
2009-10-14 15:10:00,17.39,17.5,17.38,17.5,3585600.0,9.2741,9.3327,9.2687,9.3327,3585600.0
2009-10-14 15:15:00,17.5,17.6,17.47,17.47,5385100.0,9.3327,9.3861,9.3167,9.3167,5385100.0
2009-10-14 15:20:00,17.47,17.52,17.44,17.45,3697800.0,9.3167,9.3434,9.3007,9.3061,3697800.0
2009-10-14 15:25:00,17.46,17.49,17.43,17.44,2466200.0,9.3114,9.3274,9.2954,9.3007,2466200.0
2009-10-14 15:30:00,17.44,17.48,17.37,17.37,3928400.0,9.3007,9.3221,9.2634,9.2634,3928400.0
2009-10-14 15:35:00,17.38,17.41,17.33,17.39,3655400.0,9.2687,9.2847,9.2421,9.2741,3655400.0
2009-10-14 15:40:00,17.39,17.44,17.37,17.42,3692700.0,9.2741,9.3007,9.2634,9.2901,3692700.0
2009-10-14 15:45:00,17.43,17.45,17.38,17.44,3805300.0,9.2954,9.3061,9.2687,9.3007,3805300.0
2009-10-14 15:50:00,17.44,17.47,17.41,17.42,3244900.0,9.3007,9.3167,9.2847,9.2901,3244900.0
2009-10-14 15:55:00,17.42,17.43,17.36,17.39,4191700.0,9.2901,9.2954,9.2581,9.2741,4191700.0
2009-10-15 09:30:00,17.37,17.45,17.35,17.38,2392900.0,9.2634,9.3061,9.2527,9.2687,2392900.0
2009-10-15 09:35:00,17.38,17.47,17.37,17.46,1787500.0,9.2687,9.3167,9.2634,9.3114,1787500.0
2009-10-15 09:40:00,17.46,17.53,17.44,17.5,1474400.0,9.3114,9.3487,9.3007,9.3327,1474400.0
2009-10-15 09:45:00,17.5,17.5,17.41,17.42,1084300.0,9.3327,9.3327,9.2847,9.2901,1084300.0
2009-10-15 09:50:00,17.42,17.45,17.41,17.44,808600.0,9.2901,9.3061,9.2847,9.3007,808600.0
2009-10-15 09:55:00,17.43,17.47,17.43,17.44,753500.0,9.2954,9.3167,9.2954,9.3007,753500.0
2009-10-15 10:00:00,17.44,17.45,17.34,17.38,2202300.0,9.3007,9.3061,9.2474,9.2687,2202300.0
2009-10-15 10:05:00,17.39,17.43,17.35,17.41,1057500.0,9.2741,9.2954,9.2527,9.2847,1057500.0
2009-10-15 10:10:00,17.41,17.43,17.38,17.39,610900.0,9.2847,9.2954,9.2687,9.2741,610900.0
2009-10-15 10:15:00,17.38,17.4,17.35,17.37,763600.0,9.2687,9.2794,9.2527,9.2634,763600.0
2009-10-15 10:20:00,17.38,17.39,17.36,17.38,763800.0,9.2687,9.2741,9.2581,9.2687,763800.0
2009-10-15 10:25:00,17.39,17.39,17.34,17.35,1150200.0,9.2741,9.2741,9.2474,9.2527,1150200.0
2009-10-15 10:30:00,17.36,17.36,17.31,17.35,1526900.0,9.2581,9.2581,9.2314,9.2527,1526900.0
2009-10-15 10:35:00,17.35,17.36,17.34,17.34,359200.0,9.2527,9.2581,9.2474,9.2474,359200.0
2009-10-15 10:40:00,17.34,17.39,17.34,17.38,1424100.0,9.2474,9.2741,9.2474,9.2687,1424100.0
2009-10-15 10:45:00,17.38,17.42,17.34,17.34,965100.0,9.2687,9.2901,9.2474,9.2474,965100.0
2009-10-15 10:50:00,17.35,17.37,17.32,17.35,1133000.0,9.2527,9.2634,9.2367,9.2527,1133000.0
2009-10-15 10:55:00,17.35,17.38,17.34,17.34,990100.0,9.2527,9.2687,9.2474,9.2474,990100.0
2009-10-15 11:00:00,17.34,17.34,17.29,17.31,862000.0,9.2474,9.2474,9.2207,9.2314,862000.0
2009-10-15 11:05:00,17.3,17.36,17.3,17.35,1006900.0,9.2261,9.2581,9.2261,9.2527,1006900.0
2009-10-15 11:10:00,17.35,17.39,17.34,17.37,1280000.0,9.2527,9.2741,9.2474,9.2634,1280000.0
2009-10-15 11:15:00,17.37,17.39,17.33,17.33,1098000.0,9.2634,9.2741,9.2421,9.2421,1098000.0
2009-10-15 11:20:00,17.33,17.34,17.31,17.33,759200.0,9.2421,9.2474,9.2314,9.2421,759200.0
2009-10-15 11:25:00,17.33,17.34,17.33,17.34,258400.0,9.2421,9.2474,9.2421,9.2474,258400.0
2009-10-15 11:30:00,17.34,17.34,17.3,17.32,819200.0,9.2474,9.2474,9.2261,9.2367,819200.0
2009-10-15 11:35:00,17.32,17.34,17.29,17.34,1094500.0,9.2367,9.2474,9.2207,9.2474,1094500.0
2009-10-15 11:40:00,17.34,17.35,17.33,17.34,241800.0,9.2474,9.2527,9.2421,9.2474,241800.0
2009-10-15 11:45:00,17.35,17.36,17.34,17.36,683300.0,9.2527,9.2581,9.2474,9.2581,683300.0
2009-10-15 11:50:00,17.36,17.46,17.35,17.41,3042600.0,9.2581,9.3114,9.2527,9.2847,3042600.0
2009-10-15 11:55:00,17.42,17.44,17.39,17.43,1287500.0,9.2901,9.3007,9.2741,9.2954,1287500.0
2009-10-15 12:00:00,17.44,17.45,17.4,17.41,1577100.0,9.3007,9.3061,9.2794,9.2847,1577100.0
2009-10-15 12:05:00,17.41,17.42,17.36,17.36,783900.0,9.2847,9.2901,9.2581,9.2581,783900.0
2009-10-15 12:10:00,17.36,17.4,17.34,17.38,1548000.0,9.2581,9.2794,9.2474,9.2687,1548000.0
2009-10-15 12:15:00,17.39,17.42,17.38,17.39,618700.0,9.2741,9.2901,9.2687,9.2741,618700.0
2009-10-15 12:20:00,17.4,17.4,17.38,17.39,559500.0,9.2794,9.2794,9.2687,9.2741,559500.0
2009-10-15 12:25:00,17.38,17.39,17.36,17.38,281400.0,9.2687,9.2741,9.2581,9.2687,281400.0
2009-10-15 12:30:00,17.37,17.38,17.36,17.37,321800.0,9.2634,9.2687,9.2581,9.2634,321800.0
2009-10-15 12:35:00,17.36,17.37,17.35,17.36,726300.0,9.2581,9.2634,9.2527,9.2581,726300.0
2009-10-15 12:40:00,17.36,17.37,17.34,17.35,349900.0,9.2581,9.2634,9.2474,9.2527,349900.0
2009-10-15 12:45:00,17.34,17.37,17.34,17.36,406400.0,9.2474,9.2634,9.2474,9.2581,406400.0
2009-10-15 12:50:00,17.36,17.4,17.36,17.38,608400.0,9.2581,9.2794,9.2581,9.2687,608400.0
2009-10-15 12:55:00,17.38,17.41,17.38,17.39,847400.0,9.2687,9.2847,9.2687,9.2741,847400.0
2009-10-15 13:00:00,17.39,17.4,17.38,17.4,445100.0,9.2741,9.2794,9.2687,9.2794,445100.0
2009-10-15 13:05:00,17.39,17.4,17.39,17.39,1189300.0,9.2741,9.2794,9.2741,9.2741,1189300.0
2009-10-15 13:10:00,17.39,17.4,17.38,17.4,289300.0,9.2741,9.2794,9.2687,9.2794,289300.0
2009-10-15 13:15:00,17.4,17.4,17.39,17.4,91500.0,9.2794,9.2794,9.2741,9.2794,91500.0
2009-10-15 13:20:00,17.39,17.4,17.39,17.4,400500.0,9.2741,9.2794,9.2741,9.2794,400500.0
2009-10-15 13:25:00,17.39,17.42,17.39,17.4,900700.0,9.2741,9.2901,9.2741,9.2794,900700.0
2009-10-15 13:30:00,17.4,17.42,17.4,17.41,544100.0,9.2794,9.2901,9.2794,9.2847,544100.0
2009-10-15 13:35:00,17.41,17.47,17.41,17.47,533500.0,9.2847,9.3167,9.2847,9.3167,533500.0
2009-10-15 13:40:00,17.46,17.48,17.46,17.48,388000.0,9.3114,9.3221,9.3114,9.3221,388000.0
2009-10-15 13:45:00,17.48,17.48,17.44,17.46,481800.0,9.3221,9.3221,9.3007,9.3114,481800.0
2009-10-15 13:50:00,17.45,17.47,17.45,17.46,584300.0,9.3061,9.3167,9.3061,9.3114,584300.0
2009-10-15 13:55:00,17.45,17.46,17.41,17.42,630500.0,9.3061,9.3114,9.2847,9.2901,630500.0
2009-10-15 14:00:00,17.41,17.43,17.4,17.43,973900.0,9.2847,9.2954,9.2794,9.2954,973900.0
2009-10-15 14:05:00,17.43,17.46,17.42,17.46,315900.0,9.2954,9.3114,9.2901,9.3114,315900.0
2009-10-15 14:10:00,17.45,17.46,17.45,17.45,401200.0,9.3061,9.3114,9.3061,9.3061,401200.0
2009-10-15 14:15:00,17.45,17.46,17.42,17.45,772000.0,9.3061,9.3114,9.2901,9.3061,772000.0
2009-10-15 14:20:00,17.45,17.46,17.44,17.44,351900.0,9.3061,9.3114,9.3007,9.3007,351900.0
2009-10-15 14:25:00,17.44,17.45,17.44,17.45,373800.0,9.3007,9.3061,9.3007,9.3061,373800.0
2009-10-15 14:30:00,17.45,17.48,17.44,17.48,712300.0,9.3061,9.3221,9.3007,9.3221,712300.0
2009-10-15 14:35:00,17.48,17.51,17.47,17.51,1742800.0,9.3221,9.3381,9.3167,9.3381,1742800.0
2009-10-15 14:40:00,17.5,17.56,17.49,17.5,2230200.0,9.3327,9.3647,9.3274,9.3327,2230200.0
2009-10-15 14:45:00,17.5,17.51,17.47,17.49,928300.0,9.3327,9.3381,9.3167,9.3274,928300.0
2009-10-15 14:50:00,17.49,17.57,17.49,17.55,1715500.0,9.3274,9.3701,9.3274,9.3594,1715500.0
2009-10-15 14:55:00,17.55,17.56,17.53,17.53,869700.0,9.3594,9.3647,9.3487,9.3487,869700.0
2009-10-15 15:00:00,17.54,17.56,17.51,17.54,1185300.0,9.3541,9.3647,9.3381,9.3541,1185300.0
2009-10-15 15:05:00,17.53,17.61,17.52,17.6,2691300.0,9.3487,9.3914,9.3434,9.3861,2691300.0
2009-10-15 15:10:00,17.6,17.69,17.6,17.68,2468500.0,9.3861,9.4341,9.3861,9.4287,2468500.0
2009-10-15 15:15:00,17.67,17.7,17.62,17.64,2614800.0,9.4234,9.4394,9.3967,9.4074,2614800.0
2009-10-15 15:20:00,17.64,17.68,17.61,17.65,2675000.0,9.4074,9.4287,9.3914,9.4127,2675000.0
2009-10-15 15:25:00,17.65,17.67,17.61,17.61,2612400.0,9.4127,9.4234,9.3914,9.3914,2612400.0
2009-10-15 15:30:00,17.61,17.66,17.61,17.63,2094100.0,9.3914,9.4181,9.3914,9.4021,2094100.0
2009-10-15 15:35:00,17.63,17.7,17.63,17.68,2840900.0,9.4021,9.4394,9.4021,9.4287,2840900.0
2009-10-15 15:40:00,17.68,17.74,17.65,17.72,3608700.0,9.4287,9.4607,9.4127,9.4501,3608700.0
2009-10-15 15:45:00,17.73,17.73,17.69,17.69,2586900.0,9.4554,9.4554,9.4341,9.4341,2586900.0
2009-10-15 15:50:00,17.69,17.7,17.65,17.67,3262100.0,9.4341,9.4394,9.4127,9.4234,3262100.0
2009-10-15 15:55:00,17.67,17.69,17.64,17.68,7590900.0,9.4234,9.4341,9.4074,9.4287,7590900.0
2009-10-16 09:30:00,17.63,17.75,17.56,17.72,6701200.0,9.4021,9.4661,9.3647,9.4501,6701200.0
2009-10-16 09:35:00,17.72,17.73,17.65,17.72,1196800.0,9.4501,9.4554,9.4127,9.4501,1196800.0
2009-10-16 09:40:00,17.72,17.81,17.69,17.81,1365200.0,9.4501,9.4981,9.4341,9.4981,1365200.0
2009-10-16 09:45:00,17.81,17.84,17.79,17.79,714600.0,9.4981,9.5141,9.4874,9.4874,714600.0
2009-10-16 09:50:00,17.79,17.8,17.66,17.66,1555200.0,9.4874,9.4927,9.4181,9.4181,1555200.0
2009-10-16 09:55:00,17.66,17.72,17.64,17.7,1211400.0,9.4181,9.4501,9.4074,9.4394,1211400.0
2009-10-16 10:00:00,17.7,17.7,17.65,17.67,907700.0,9.4394,9.4394,9.4127,9.4234,907700.0
2009-10-16 10:05:00,17.67,17.72,17.65,17.67,643300.0,9.4234,9.4501,9.4127,9.4234,643300.0
2009-10-16 10:10:00,17.66,17.69,17.64,17.64,743300.0,9.4181,9.4341,9.4074,9.4074,743300.0
2009-10-16 10:15:00,17.65,17.69,17.63,17.69,926900.0,9.4127,9.4341,9.4021,9.4341,926900.0
2009-10-16 10:20:00,17.69,17.76,17.68,17.72,1508000.0,9.4341,9.4714,9.4287,9.4501,1508000.0
2009-10-16 10:25:00,17.73,17.78,17.71,17.71,1011400.0,9.4554,9.4821,9.4447,9.4447,1011400.0
2009-10-16 10:30:00,17.71,17.72,17.69,17.71,452000.0,9.4447,9.4501,9.4341,9.4447,452000.0
2009-10-16 10:35:00,17.71,17.73,17.69,17.71,437700.0,9.4447,9.4554,9.4341,9.4447,437700.0
2009-10-16 10:40:00,17.71,17.73,17.68,17.73,573400.0,9.4447,9.4554,9.4287,9.4554,573400.0
2009-10-16 10:45:00,17.72,17.75,17.71,17.75,412300.0,9.4501,9.4661,9.4447,9.4661,412300.0
2009-10-16 10:50:00,17.74,17.8,17.74,17.76,968500.0,9.4607,9.4927,9.4607,9.4714,968500.0
2009-10-16 10:55:00,17.76,17.79,17.74,17.78,578900.0,9.4714,9.4874,9.4607,9.4821,578900.0
2009-10-16 11:00:00,17.77,17.82,17.77,17.8,1023700.0,9.4767,9.5034,9.4767,9.4927,1023700.0
2009-10-16 11:05:00,17.79,17.8,17.76,17.78,723700.0,9.4874,9.4927,9.4714,9.4821,723700.0
2009-10-16 11:10:00,17.78,17.8,17.75,17.77,883800.0,9.4821,9.4927,9.4661,9.4767,883800.0
2009-10-16 11:15:00,17.76,17.77,17.75,17.76,427500.0,9.4714,9.4767,9.4661,9.4714,427500.0
2009-10-16 11:20:00,17.76,17.77,17.72,17.73,521600.0,9.4714,9.4767,9.4501,9.4554,521600.0
2009-10-16 11:25:00,17.73,17.77,17.73,17.74,866700.0,9.4554,9.4767,9.4554,9.4607,866700.0
2009-10-16 11:30:00,17.73,17.75,17.73,17.73,283500.0,9.4554,9.4661,9.4554,9.4554,283500.0
2009-10-16 11:35:00,17.73,17.75,17.7,17.71,589700.0,9.4554,9.4661,9.4394,9.4447,589700.0
2009-10-16 11:40:00,17.71,17.73,17.67,17.67,882500.0,9.4447,9.4554,9.4234,9.4234,882500.0
2009-10-16 11:45:00,17.67,17.69,17.66,17.68,576600.0,9.4234,9.4341,9.4181,9.4287,576600.0
2009-10-16 11:50:00,17.68,17.69,17.64,17.64,539800.0,9.4287,9.4341,9.4074,9.4074,539800.0
2009-10-16 11:55:00,17.64,17.68,17.64,17.67,537200.0,9.4074,9.4287,9.4074,9.4234,537200.0
2009-10-16 12:00:00,17.67,17.68,17.64,17.64,164800.0,9.4234,9.4287,9.4074,9.4074,164800.0
2009-10-16 12:05:00,17.65,17.69,17.64,17.68,432800.0,9.4127,9.4341,9.4074,9.4287,432800.0
2009-10-16 12:10:00,17.69,17.72,17.68,17.72,566400.0,9.4341,9.4501,9.4287,9.4501,566400.0
2009-10-16 12:15:00,17.71,17.75,17.71,17.72,722700.0,9.4447,9.4661,9.4447,9.4501,722700.0
2009-10-16 12:20:00,17.73,17.73,17.72,17.72,143600.0,9.4554,9.4554,9.4501,9.4501,143600.0
2009-10-16 12:25:00,17.73,17.73,17.71,17.72,266800.0,9.4554,9.4554,9.4447,9.4501,266800.0
2009-10-16 12:30:00,17.72,17.73,17.7,17.72,1063500.0,9.4501,9.4554,9.4394,9.4501,1063500.0
2009-10-16 12:35:00,17.72,17.75,17.72,17.75,483100.0,9.4501,9.4661,9.4501,9.4661,483100.0
2009-10-16 12:40:00,17.74,17.77,17.74,17.77,345500.0,9.4607,9.4767,9.4607,9.4767,345500.0
2009-10-16 12:45:00,17.76,17.77,17.73,17.73,1351500.0,9.4714,9.4767,9.4554,9.4554,1351500.0
2009-10-16 12:50:00,17.73,17.77,17.73,17.76,361800.0,9.4554,9.4767,9.4554,9.4714,361800.0
2009-10-16 12:55:00,17.77,17.77,17.73,17.74,1063300.0,9.4767,9.4767,9.4554,9.4607,1063300.0
2009-10-16 13:00:00,17.74,17.77,17.74,17.77,312000.0,9.4607,9.4767,9.4607,9.4767,312000.0
2009-10-16 13:05:00,17.76,17.78,17.75,17.78,749100.0,9.4714,9.4821,9.4661,9.4821,749100.0
2009-10-16 13:10:00,17.77,17.83,17.77,17.82,960700.0,9.4767,9.5087,9.4767,9.5034,960700.0
2009-10-16 13:15:00,17.82,17.83,17.8,17.81,501000.0,9.5034,9.5087,9.4927,9.4981,501000.0
2009-10-16 13:20:00,17.8,17.85,17.8,17.85,605300.0,9.4927,9.5194,9.4927,9.5194,605300.0
2009-10-16 13:25:00,17.84,17.85,17.83,17.84,509700.0,9.5141,9.5194,9.5087,9.5141,509700.0
2009-10-16 13:30:00,17.84,17.88,17.84,17.85,911200.0,9.5141,9.5354,9.5141,9.5194,911200.0
2009-10-16 13:35:00,17.86,17.86,17.85,17.85,484500.0,9.5247,9.5247,9.5194,9.5194,484500.0
2009-10-16 13:40:00,17.85,17.89,17.85,17.85,574200.0,9.5194,9.5407,9.5194,9.5194,574200.0
2009-10-16 13:45:00,17.85,17.86,17.82,17.85,707300.0,9.5194,9.5247,9.5034,9.5194,707300.0
2009-10-16 13:50:00,17.86,17.88,17.84,17.84,386400.0,9.5247,9.5354,9.5141,9.5141,386400.0
2009-10-16 13:55:00,17.85,17.85,17.82,17.83,431200.0,9.5194,9.5194,9.5034,9.5087,431200.0
2009-10-16 14:00:00,17.84,17.85,17.82,17.82,618000.0,9.5141,9.5194,9.5034,9.5034,618000.0
2009-10-16 14:05:00,17.83,17.83,17.79,17.8,459800.0,9.5087,9.5087,9.4874,9.4927,459800.0
2009-10-16 14:10:00,17.79,17.8,17.78,17.79,377000.0,9.4874,9.4927,9.4821,9.4874,377000.0
2009-10-16 14:15:00,17.79,17.8,17.78,17.79,534700.0,9.4874,9.4927,9.4821,9.4874,534700.0
2009-10-16 14:20:00,17.8,17.81,17.77,17.79,1114400.0,9.4927,9.4981,9.4767,9.4874,1114400.0
2009-10-16 14:25:00,17.78,17.8,17.78,17.8,194800.0,9.4821,9.4927,9.4821,9.4927,194800.0
2009-10-16 14:30:00,17.79,17.83,17.77,17.82,980700.0,9.4874,9.5087,9.4767,9.5034,980700.0
2009-10-16 14:35:00,17.83,17.83,17.79,17.82,427900.0,9.5087,9.5087,9.4874,9.5034,427900.0
2009-10-16 14:40:00,17.82,17.84,17.81,17.82,307800.0,9.5034,9.5141,9.4981,9.5034,307800.0
2009-10-16 14:45:00,17.82,17.84,17.8,17.83,597100.0,9.5034,9.5141,9.4927,9.5087,597100.0
2009-10-16 14:50:00,17.82,17.83,17.81,17.81,179300.0,9.5034,9.5087,9.4981,9.4981,179300.0
2009-10-16 14:55:00,17.82,17.82,17.78,17.81,542800.0,9.5034,9.5034,9.4821,9.4981,542800.0
2009-10-16 15:00:00,17.8,17.81,17.8,17.8,133100.0,9.4927,9.4981,9.4927,9.4927,133100.0
2009-10-16 15:05:00,17.8,17.81,17.77,17.79,1250000.0,9.4927,9.4981,9.4767,9.4874,1250000.0
2009-10-16 15:10:00,17.8,17.83,17.79,17.82,424200.0,9.4927,9.5087,9.4874,9.5034,424200.0
2009-10-16 15:15:00,17.81,17.82,17.78,17.79,692600.0,9.4981,9.5034,9.4821,9.4874,692600.0
2009-10-16 15:20:00,17.79,17.8,17.79,17.79,388700.0,9.4874,9.4927,9.4874,9.4874,388700.0
2009-10-16 15:25:00,17.79,17.8,17.77,17.77,365900.0,9.4874,9.4927,9.4767,9.4767,365900.0
2009-10-16 15:30:00,17.77,17.79,17.77,17.79,360200.0,9.4767,9.4874,9.4767,9.4874,360200.0
2009-10-16 15:35:00,17.79,17.82,17.78,17.8,1284600.0,9.4874,9.5034,9.4821,9.4927,1284600.0
2009-10-16 15:40:00,17.8,17.83,17.78,17.8,2034600.0,9.4927,9.5087,9.4821,9.4927,2034600.0
2009-10-16 15:45:00,17.8,17.85,17.8,17.82,937500.0,9.4927,9.5194,9.4927,9.5034,937500.0
2009-10-16 15:50:00,17.81,17.82,17.75,17.76,1748400.0,9.4981,9.5034,9.4661,9.4714,1748400.0
2009-10-16 15:55:00,17.76,17.82,17.74,17.78,3061700.0,9.4714,9.5034,9.4607,9.4821,3061700.0
2009-10-19 09:30:00,17.65,17.68,17.58,17.61,2411900.0,9.4127,9.4287,9.3754,9.3914,2411900.0
2009-10-19 09:35:00,17.6,17.74,17.6,17.73,1045400.0,9.3861,9.4607,9.3861,9.4554,1045400.0
2009-10-19 09:40:00,17.73,17.77,17.69,17.72,2144300.0,9.4554,9.4767,9.4341,9.4501,2144300.0
2009-10-19 09:45:00,17.72,17.77,17.7,17.76,2110200.0,9.4501,9.4767,9.4394,9.4714,2110200.0
2009-10-19 09:50:00,17.75,17.78,17.72,17.78,1778300.0,9.4661,9.4821,9.4501,9.4821,1778300.0
2009-10-19 09:55:00,17.78,17.79,17.72,17.74,1337700.0,9.4821,9.4874,9.4501,9.4607,1337700.0
2009-10-19 10:00:00,17.74,17.74,17.68,17.71,1001700.0,9.4607,9.4607,9.4287,9.4447,1001700.0
2009-10-19 10:05:00,17.71,17.75,17.69,17.71,2175100.0,9.4447,9.4661,9.4341,9.4447,2175100.0
2009-10-19 10:10:00,17.71,17.72,17.69,17.69,1259100.0,9.4447,9.4501,9.4341,9.4341,1259100.0
2009-10-19 10:15:00,17.7,17.7,17.65,17.65,678400.0,9.4394,9.4394,9.4127,9.4127,678400.0
2009-10-19 10:20:00,17.66,17.69,17.62,17.62,1041600.0,9.4181,9.4341,9.3967,9.3967,1041600.0
2009-10-19 10:25:00,17.62,17.65,17.62,17.64,654000.0,9.3967,9.4127,9.3967,9.4074,654000.0
2009-10-19 10:30:00,17.64,17.7,17.63,17.69,1084600.0,9.4074,9.4394,9.4021,9.4341,1084600.0
2009-10-19 10:35:00,17.69,17.71,17.68,17.69,992600.0,9.4341,9.4447,9.4287,9.4341,992600.0
2009-10-19 10:40:00,17.68,17.72,17.66,17.67,829300.0,9.4287,9.4501,9.4181,9.4234,829300.0
2009-10-19 10:45:00,17.66,17.73,17.66,17.7,1213300.0,9.4181,9.4554,9.4181,9.4394,1213300.0
2009-10-19 10:50:00,17.71,17.76,17.7,17.74,1315900.0,9.4447,9.4714,9.4394,9.4607,1315900.0
2009-10-19 10:55:00,17.74,17.77,17.73,17.76,920600.0,9.4607,9.4767,9.4554,9.4714,920600.0
2009-10-19 11:00:00,17.76,17.83,17.76,17.82,1455100.0,9.4714,9.5087,9.4714,9.5034,1455100.0
2009-10-19 11:05:00,17.82,17.84,17.8,17.83,1130000.0,9.5034,9.5141,9.4927,9.5087,1130000.0
2009-10-19 11:10:00,17.82,17.88,17.8,17.86,903800.0,9.5034,9.5354,9.4927,9.5247,903800.0
2009-10-19 11:15:00,17.87,17.89,17.85,17.88,845700.0,9.5301,9.5407,9.5194,9.5354,845700.0
2009-10-19 11:20:00,17.89,17.9,17.83,17.84,941600.0,9.5407,9.546,9.5087,9.5141,941600.0
2009-10-19 11:25:00,17.84,17.87,17.83,17.85,737100.0,9.5141,9.5301,9.5087,9.5194,737100.0
2009-10-19 11:30:00,17.86,17.9,17.85,17.88,569000.0,9.5247,9.546,9.5194,9.5354,569000.0
2009-10-19 11:35:00,17.89,17.89,17.85,17.86,672500.0,9.5407,9.5407,9.5194,9.5247,672500.0
2009-10-19 11:40:00,17.86,17.89,17.85,17.88,585600.0,9.5247,9.5407,9.5194,9.5354,585600.0
2009-10-19 11:45:00,17.88,17.91,17.79,17.91,1348300.0,9.5354,9.5514,9.4874,9.5514,1348300.0
2009-10-19 11:50:00,17.91,17.91,17.86,17.86,828200.0,9.5514,9.5514,9.5247,9.5247,828200.0
2009-10-19 11:55:00,17.86,17.87,17.85,17.85,565300.0,9.5247,9.5301,9.5194,9.5194,565300.0
2009-10-19 12:00:00,17.85,17.86,17.81,17.81,774000.0,9.5194,9.5247,9.4981,9.4981,774000.0
2009-10-19 12:05:00,17.81,17.83,17.8,17.83,785200.0,9.4981,9.5087,9.4927,9.5087,785200.0
2009-10-19 12:10:00,17.82,17.83,17.82,17.82,187500.0,9.5034,9.5087,9.5034,9.5034,187500.0
2009-10-19 12:15:00,17.82,17.87,17.82,17.87,463900.0,9.5034,9.5301,9.5034,9.5301,463900.0
2009-10-19 12:20:00,17.86,17.88,17.84,17.88,768400.0,9.5247,9.5354,9.5141,9.5354,768400.0
2009-10-19 12:25:00,17.88,17.99,17.88,17.99,1744500.0,9.5354,9.594,9.5354,9.594,1744500.0
2009-10-19 12:30:00,17.99,18.0,17.93,17.95,2073500.0,9.594,9.5994,9.562,9.5727,2073500.0
2009-10-19 12:35:00,17.96,17.99,17.95,17.99,1665100.0,9.578,9.594,9.5727,9.594,1665100.0
2009-10-19 12:40:00,17.98,17.99,17.96,17.98,630400.0,9.5887,9.594,9.578,9.5887,630400.0
2009-10-19 12:45:00,17.98,18.04,17.98,18.04,2698700.0,9.5887,9.6207,9.5887,9.6207,2698700.0
2009-10-19 12:50:00,18.04,18.08,18.02,18.08,2455900.0,9.6207,9.642,9.61,9.642,2455900.0
2009-10-19 12:55:00,18.08,18.14,18.07,18.1,1183100.0,9.642,9.674,9.6367,9.6527,1183100.0
2009-10-19 13:00:00,18.09,18.11,18.08,18.1,1011400.0,9.6474,9.658,9.642,9.6527,1011400.0
2009-10-19 13:05:00,18.1,18.1,18.05,18.06,1131400.0,9.6527,9.6527,9.626,9.6314,1131400.0
2009-10-19 13:10:00,18.06,18.08,18.0,18.01,1635000.0,9.6314,9.642,9.5994,9.6047,1635000.0
2009-10-19 13:15:00,18.0,18.05,17.98,17.99,1763200.0,9.5994,9.626,9.5887,9.594,1763200.0
2009-10-19 13:20:00,17.99,18.0,17.95,17.98,886800.0,9.594,9.5994,9.5727,9.5887,886800.0
2009-10-19 13:25:00,17.98,18.05,17.98,18.02,2855100.0,9.5887,9.626,9.5887,9.61,2855100.0
2009-10-19 13:30:00,18.02,18.04,18.0,18.03,2542000.0,9.61,9.6207,9.5994,9.6154,2542000.0
2009-10-19 13:35:00,18.02,18.07,18.02,18.05,1140400.0,9.61,9.6367,9.61,9.626,1140400.0
2009-10-19 13:40:00,18.04,18.1,18.03,18.05,511100.0,9.6207,9.6527,9.6154,9.626,511100.0
2009-10-19 13:45:00,18.06,18.06,18.02,18.04,449800.0,9.6314,9.6314,9.61,9.6207,449800.0
2009-10-19 13:50:00,18.04,18.06,18.03,18.05,413400.0,9.6207,9.6314,9.6154,9.626,413400.0
2009-10-19 13:55:00,18.06,18.09,18.05,18.05,545500.0,9.6314,9.6474,9.626,9.626,545500.0
2009-10-19 14:00:00,18.05,18.08,18.03,18.03,1287900.0,9.626,9.642,9.6154,9.6154,1287900.0
2009-10-19 14:05:00,18.04,18.06,18.01,18.02,577100.0,9.6207,9.6314,9.6047,9.61,577100.0
2009-10-19 14:10:00,18.02,18.06,18.01,18.06,525800.0,9.61,9.6314,9.6047,9.6314,525800.0
2009-10-19 14:15:00,18.05,18.09,18.05,18.06,554600.0,9.626,9.6474,9.626,9.6314,554600.0
2009-10-19 14:20:00,18.06,18.09,18.05,18.09,549600.0,9.6314,9.6474,9.626,9.6474,549600.0
2009-10-19 14:25:00,18.09,18.09,18.05,18.05,432600.0,9.6474,9.6474,9.626,9.626,432600.0
2009-10-19 14:30:00,18.05,18.1,18.05,18.05,842200.0,9.626,9.6527,9.626,9.626,842200.0
2009-10-19 14:35:00,18.06,18.09,18.05,18.08,433200.0,9.6314,9.6474,9.626,9.642,433200.0
2009-10-19 14:40:00,18.08,18.09,18.03,18.05,760600.0,9.642,9.6474,9.6154,9.626,760600.0
2009-10-19 14:45:00,18.04,18.07,18.03,18.06,691400.0,9.6207,9.6367,9.6154,9.6314,691400.0
2009-10-19 14:50:00,18.07,18.07,18.04,18.04,396200.0,9.6367,9.6367,9.6207,9.6207,396200.0
2009-10-19 14:55:00,18.05,18.07,18.04,18.06,785600.0,9.626,9.6367,9.6207,9.6314,785600.0
2009-10-19 15:00:00,18.07,18.07,18.04,18.06,899300.0,9.6367,9.6367,9.6207,9.6314,899300.0
2009-10-19 15:05:00,18.06,18.07,18.02,18.03,1033200.0,9.6314,9.6367,9.61,9.6154,1033200.0
2009-10-19 15:10:00,18.03,18.04,18.01,18.01,481800.0,9.6154,9.6207,9.6047,9.6047,481800.0
2009-10-19 15:15:00,18.01,18.06,17.98,18.06,1029200.0,9.6047,9.6314,9.5887,9.6314,1029200.0
2009-10-19 15:20:00,18.06,18.07,18.03,18.05,1149500.0,9.6314,9.6367,9.6154,9.626,1149500.0
2009-10-19 15:25:00,18.06,18.06,18.01,18.05,2181400.0,9.6314,9.6314,9.6047,9.626,2181400.0
2009-10-19 15:30:00,18.04,18.06,17.99,18.03,1860100.0,9.6207,9.6314,9.594,9.6154,1860100.0
2009-10-19 15:35:00,18.04,18.04,18.01,18.04,613100.0,9.6207,9.6207,9.6047,9.6207,613100.0
2009-10-19 15:40:00,18.04,18.04,17.98,17.98,1150800.0,9.6207,9.6207,9.5887,9.5887,1150800.0
2009-10-19 15:45:00,17.98,18.03,17.98,18.02,881000.0,9.5887,9.6154,9.5887,9.61,881000.0
2009-10-19 15:50:00,18.02,18.03,17.99,18.02,1841800.0,9.61,9.6154,9.594,9.61,1841800.0
2009-10-19 15:55:00,18.02,18.02,17.97,17.99,3475700.0,9.61,9.61,9.5834,9.594,3475700.0
2009-10-20 09:30:00,18.28,18.43,18.25,18.35,3589700.0,9.7487,9.8287,9.7327,9.786,3589700.0
2009-10-20 09:35:00,18.34,18.35,18.26,18.29,2517500.0,9.7807,9.786,9.738,9.754,2517500.0
2009-10-20 09:40:00,18.29,18.3,18.25,18.26,1429200.0,9.754,9.7594,9.7327,9.738,1429200.0
2009-10-20 09:45:00,18.26,18.39,18.23,18.38,1993000.0,9.738,9.8074,9.722,9.802,1993000.0
2009-10-20 09:50:00,18.38,18.39,18.34,18.35,2299600.0,9.802,9.8074,9.7807,9.786,2299600.0
2009-10-20 09:55:00,18.35,18.43,18.35,18.36,2397500.0,9.786,9.8287,9.786,9.7914,2397500.0
2009-10-20 10:00:00,18.37,18.39,18.32,18.35,1612900.0,9.7967,9.8074,9.77,9.786,1612900.0
2009-10-20 10:05:00,18.35,18.36,18.26,18.28,2455300.0,9.786,9.7914,9.738,9.7487,2455300.0
2009-10-20 10:10:00,18.28,18.32,18.26,18.31,1041000.0,9.7487,9.77,9.738,9.7647,1041000.0
2009-10-20 10:15:00,18.31,18.33,18.19,18.2,1491600.0,9.7647,9.7754,9.7007,9.706,1491600.0
2009-10-20 10:20:00,18.19,18.24,18.19,18.22,593800.0,9.7007,9.7274,9.7007,9.7167,593800.0
2009-10-20 10:25:00,18.23,18.23,18.16,18.18,833700.0,9.722,9.722,9.6847,9.6954,833700.0
2009-10-20 10:30:00,18.19,18.21,18.13,18.19,2101700.0,9.7007,9.7114,9.6687,9.7007,2101700.0
2009-10-20 10:35:00,18.18,18.25,18.18,18.24,642200.0,9.6954,9.7327,9.6954,9.7274,642200.0
2009-10-20 10:40:00,18.25,18.25,18.19,18.2,634800.0,9.7327,9.7327,9.7007,9.706,634800.0
2009-10-20 10:45:00,18.19,18.22,18.18,18.2,1170000.0,9.7007,9.7167,9.6954,9.706,1170000.0
2009-10-20 10:50:00,18.19,18.21,18.16,18.17,797800.0,9.7007,9.7114,9.6847,9.69,797800.0
2009-10-20 10:55:00,18.16,18.21,18.16,18.19,641500.0,9.6847,9.7114,9.6847,9.7007,641500.0
2009-10-20 11:00:00,18.19,18.21,18.18,18.19,391800.0,9.7007,9.7114,9.6954,9.7007,391800.0
2009-10-20 11:05:00,18.18,18.19,18.09,18.1,1075100.0,9.6954,9.7007,9.6474,9.6527,1075100.0
2009-10-20 11:10:00,18.1,18.11,18.0,18.03,2366800.0,9.6527,9.658,9.5994,9.6154,2366800.0
2009-10-20 11:15:00,18.03,18.1,18.03,18.06,1331200.0,9.6154,9.6527,9.6154,9.6314,1331200.0
2009-10-20 11:20:00,18.07,18.07,18.0,18.0,1619300.0,9.6367,9.6367,9.5994,9.5994,1619300.0
2009-10-20 11:25:00,18.0,18.01,17.94,17.97,2171300.0,9.5994,9.6047,9.5674,9.5834,2171300.0
2009-10-20 11:30:00,17.97,18.0,17.91,17.95,2462800.0,9.5834,9.5994,9.5514,9.5727,2462800.0
2009-10-20 11:35:00,17.95,17.97,17.91,17.95,1013900.0,9.5727,9.5834,9.5514,9.5727,1013900.0
2009-10-20 11:40:00,17.96,18.03,17.95,18.01,1068400.0,9.578,9.6154,9.5727,9.6047,1068400.0
2009-10-20 11:45:00,18.01,18.04,17.98,18.01,1173600.0,9.6047,9.6207,9.5887,9.6047,1173600.0
2009-10-20 11:50:00,18.01,18.03,17.99,18.01,2384000.0,9.6047,9.6154,9.594,9.6047,2384000.0
2009-10-20 11:55:00,18.01,18.03,17.99,18.01,1142000.0,9.6047,9.6154,9.594,9.6047,1142000.0
2009-10-20 12:00:00,18.01,18.08,18.0,18.07,1539200.0,9.6047,9.642,9.5994,9.6367,1539200.0
2009-10-20 12:05:00,18.08,18.08,18.05,18.05,560100.0,9.642,9.642,9.626,9.626,560100.0
2009-10-20 12:10:00,18.06,18.06,18.05,18.05,184500.0,9.6314,9.6314,9.626,9.626,184500.0
2009-10-20 12:15:00,18.05,18.08,18.05,18.06,603900.0,9.626,9.642,9.626,9.6314,603900.0
2009-10-20 12:20:00,18.06,18.09,18.06,18.09,542700.0,9.6314,9.6474,9.6314,9.6474,542700.0
2009-10-20 12:25:00,18.08,18.13,18.08,18.13,590500.0,9.642,9.6687,9.642,9.6687,590500.0
2009-10-20 12:30:00,18.12,18.13,18.08,18.08,343000.0,9.6634,9.6687,9.642,9.642,343000.0
2009-10-20 12:35:00,18.08,18.09,18.05,18.06,379300.0,9.642,9.6474,9.626,9.6314,379300.0
2009-10-20 12:40:00,18.06,18.07,18.06,18.06,111200.0,9.6314,9.6367,9.6314,9.6314,111200.0
2009-10-20 12:45:00,18.07,18.07,18.05,18.05,310100.0,9.6367,9.6367,9.626,9.626,310100.0
2009-10-20 12:50:00,18.05,18.06,18.04,18.05,484200.0,9.626,9.6314,9.6207,9.626,484200.0
2009-10-20 12:55:00,18.05,18.05,18.01,18.01,316700.0,9.626,9.626,9.6047,9.6047,316700.0
2009-10-20 13:00:00,18.02,18.02,18.0,18.0,362500.0,9.61,9.61,9.5994,9.5994,362500.0
2009-10-20 13:05:00,18.0,18.01,17.98,17.98,289000.0,9.5994,9.6047,9.5887,9.5887,289000.0
2009-10-20 13:10:00,17.98,18.02,17.98,18.02,375000.0,9.5887,9.61,9.5887,9.61,375000.0
2009-10-20 13:15:00,18.02,18.02,18.0,18.0,293100.0,9.61,9.61,9.5994,9.5994,293100.0
2009-10-20 13:20:00,18.0,18.01,17.99,18.0,377400.0,9.5994,9.6047,9.594,9.5994,377400.0
2009-10-20 13:25:00,18.0,18.01,17.98,18.01,410500.0,9.5994,9.6047,9.5887,9.6047,410500.0
2009-10-20 13:30:00,18.0,18.01,17.98,17.99,248300.0,9.5994,9.6047,9.5887,9.594,248300.0
2009-10-20 13:35:00,17.98,17.99,17.96,17.96,237800.0,9.5887,9.594,9.578,9.578,237800.0
2009-10-20 13:40:00,17.96,17.96,17.95,17.96,177700.0,9.578,9.578,9.5727,9.578,177700.0
2009-10-20 13:45:00,17.95,17.98,17.94,17.94,443700.0,9.5727,9.5887,9.5674,9.5674,443700.0
2009-10-20 13:50:00,17.94,17.95,17.9,17.9,354500.0,9.5674,9.5727,9.546,9.546,354500.0
2009-10-20 13:55:00,17.9,17.91,17.88,17.88,442400.0,9.546,9.5514,9.5354,9.5354,442400.0
2009-10-20 14:00:00,17.88,17.91,17.88,17.88,429300.0,9.5354,9.5514,9.5354,9.5354,429300.0
2009-10-20 14:05:00,17.88,17.9,17.86,17.86,615600.0,9.5354,9.546,9.5247,9.5247,615600.0
2009-10-20 14:10:00,17.86,17.88,17.85,17.86,1465200.0,9.5247,9.5354,9.5194,9.5247,1465200.0
2009-10-20 14:15:00,17.86,17.89,17.86,17.88,527000.0,9.5247,9.5407,9.5247,9.5354,527000.0
2009-10-20 14:20:00,17.88,17.89,17.86,17.86,241500.0,9.5354,9.5407,9.5247,9.5247,241500.0
2009-10-20 14:25:00,17.87,17.87,17.81,17.81,1059800.0,9.5301,9.5301,9.4981,9.4981,1059800.0
2009-10-20 14:30:00,17.82,17.82,17.76,17.78,1226100.0,9.5034,9.5034,9.4714,9.4821,1226100.0
2009-10-20 14:35:00,17.78,17.83,17.77,17.83,804700.0,9.4821,9.5087,9.4767,9.5087,804700.0
2009-10-20 14:40:00,17.83,17.84,17.78,17.79,942100.0,9.5087,9.5141,9.4821,9.4874,942100.0
2009-10-20 14:45:00,17.79,17.82,17.75,17.76,1023800.0,9.4874,9.5034,9.4661,9.4714,1023800.0
2009-10-20 14:50:00,17.75,17.77,17.74,17.77,775000.0,9.4661,9.4767,9.4607,9.4767,775000.0
2009-10-20 14:55:00,17.77,17.85,17.76,17.82,1223900.0,9.4767,9.5194,9.4714,9.5034,1223900.0
2009-10-20 15:00:00,17.82,17.89,17.82,17.89,535100.0,9.5034,9.5407,9.5034,9.5407,535100.0
2009-10-20 15:05:00,17.89,17.9,17.87,17.89,825300.0,9.5407,9.546,9.5301,9.5407,825300.0
2009-10-20 15:10:00,17.88,17.89,17.85,17.85,818300.0,9.5354,9.5407,9.5194,9.5194,818300.0
2009-10-20 15:15:00,17.85,17.88,17.84,17.87,569200.0,9.5194,9.5354,9.5141,9.5301,569200.0
2009-10-20 15:20:00,17.87,17.91,17.87,17.87,624000.0,9.5301,9.5514,9.5301,9.5301,624000.0
2009-10-20 15:25:00,17.87,17.89,17.84,17.89,673400.0,9.5301,9.5407,9.5141,9.5407,673400.0
2009-10-20 15:30:00,17.88,17.94,17.88,17.91,1250800.0,9.5354,9.5674,9.5354,9.5514,1250800.0
2009-10-20 15:35:00,17.91,17.96,17.91,17.95,986000.0,9.5514,9.578,9.5514,9.5727,986000.0
2009-10-20 15:40:00,17.96,18.0,17.9,17.95,1595800.0,9.578,9.5994,9.546,9.5727,1595800.0
2009-10-20 15:45:00,17.95,17.98,17.92,17.93,1647600.0,9.5727,9.5887,9.5567,9.562,1647600.0
2009-10-20 15:50:00,17.94,17.94,17.89,17.91,1654500.0,9.5674,9.5674,9.5407,9.5514,1654500.0
2009-10-20 15:55:00,17.9,17.95,17.87,17.94,3189400.0,9.546,9.5727,9.5301,9.5674,3189400.0
2009-10-21 09:30:00,17.96,18.04,17.92,17.97,1765900.0,9.578,9.6207,9.5567,9.5834,1765900.0
2009-10-21 09:35:00,17.97,17.98,17.89,17.89,1364600.0,9.5834,9.5887,9.5407,9.5407,1364600.0
2009-10-21 09:40:00,17.89,17.92,17.85,17.89,1145200.0,9.5407,9.5567,9.5194,9.5407,1145200.0
2009-10-21 09:45:00,17.89,17.94,17.86,17.93,767300.0,9.5407,9.5674,9.5247,9.562,767300.0
2009-10-21 09:50:00,17.93,17.95,17.88,17.89,1158600.0,9.562,9.5727,9.5354,9.5407,1158600.0
2009-10-21 09:55:00,17.88,17.89,17.84,17.87,1037100.0,9.5354,9.5407,9.5141,9.5301,1037100.0
2009-10-21 10:00:00,17.87,17.91,17.85,17.86,1017400.0,9.5301,9.5514,9.5194,9.5247,1017400.0
2009-10-21 10:05:00,17.86,17.87,17.83,17.84,1052200.0,9.5247,9.5301,9.5087,9.5141,1052200.0
2009-10-21 10:10:00,17.84,17.85,17.8,17.81,871800.0,9.5141,9.5194,9.4927,9.4981,871800.0
2009-10-21 10:15:00,17.81,17.85,17.8,17.8,671500.0,9.4981,9.5194,9.4927,9.4927,671500.0
2009-10-21 10:20:00,17.8,17.81,17.73,17.74,1151300.0,9.4927,9.4981,9.4554,9.4607,1151300.0
2009-10-21 10:25:00,17.74,17.79,17.73,17.76,980900.0,9.4607,9.4874,9.4554,9.4714,980900.0
2009-10-21 10:30:00,17.76,17.81,17.74,17.79,1402400.0,9.4714,9.4981,9.4607,9.4874,1402400.0
2009-10-21 10:35:00,17.78,17.83,17.76,17.77,730000.0,9.4821,9.5087,9.4714,9.4767,730000.0
2009-10-21 10:40:00,17.77,17.82,17.76,17.78,1437300.0,9.4767,9.5034,9.4714,9.4821,1437300.0
2009-10-21 10:45:00,17.77,17.78,17.71,17.71,1300600.0,9.4767,9.4821,9.4447,9.4447,1300600.0
2009-10-21 10:50:00,17.72,17.72,17.68,17.72,1120000.0,9.4501,9.4501,9.4287,9.4501,1120000.0
2009-10-21 10:55:00,17.72,17.72,17.68,17.68,945800.0,9.4501,9.4501,9.4287,9.4287,945800.0
2009-10-21 11:00:00,17.69,17.72,17.68,17.7,946300.0,9.4341,9.4501,9.4287,9.4394,946300.0
2009-10-21 11:05:00,17.69,17.7,17.61,17.63,1390600.0,9.4341,9.4394,9.3914,9.4021,1390600.0
2009-10-21 11:10:00,17.64,17.66,17.56,17.56,1489400.0,9.4074,9.4181,9.3647,9.3647,1489400.0
2009-10-21 11:15:00,17.56,17.87,17.53,17.57,1737200.0,9.3647,9.5301,9.3487,9.3701,1737200.0
2009-10-21 11:20:00,17.57,17.58,17.51,17.54,2015600.0,9.3701,9.3754,9.3381,9.3541,2015600.0
2009-10-21 11:25:00,17.54,17.55,17.51,17.52,1099800.0,9.3541,9.3594,9.3381,9.3434,1099800.0
2009-10-21 11:30:00,17.52,17.55,17.51,17.53,959900.0,9.3434,9.3594,9.3381,9.3487,959900.0
2009-10-21 11:35:00,17.52,17.53,17.5,17.51,725000.0,9.3434,9.3487,9.3327,9.3381,725000.0
2009-10-21 11:40:00,17.51,17.53,17.51,17.52,425800.0,9.3381,9.3487,9.3381,9.3434,425800.0
2009-10-21 11:45:00,17.52,17.57,17.51,17.57,1933900.0,9.3434,9.3701,9.3381,9.3701,1933900.0
2009-10-21 11:50:00,17.57,17.58,17.53,17.56,1536200.0,9.3701,9.3754,9.3487,9.3647,1536200.0
2009-10-21 11:55:00,17.57,17.58,17.56,17.57,905200.0,9.3701,9.3754,9.3647,9.3701,905200.0
2009-10-21 12:00:00,17.57,17.59,17.53,17.55,848300.0,9.3701,9.3807,9.3487,9.3594,848300.0
2009-10-21 12:05:00,17.55,17.58,17.53,17.54,740200.0,9.3594,9.3754,9.3487,9.3541,740200.0
2009-10-21 12:10:00,17.55,17.55,17.54,17.55,290400.0,9.3594,9.3594,9.3541,9.3594,290400.0
2009-10-21 12:15:00,17.55,17.55,17.51,17.55,624700.0,9.3594,9.3594,9.3381,9.3594,624700.0
2009-10-21 12:20:00,17.54,17.56,17.54,17.55,417200.0,9.3541,9.3647,9.3541,9.3594,417200.0
2009-10-21 12:25:00,17.55,17.55,17.51,17.53,744400.0,9.3594,9.3594,9.3381,9.3487,744400.0
2009-10-21 12:30:00,17.54,17.55,17.52,17.52,769000.0,9.3541,9.3594,9.3434,9.3434,769000.0
2009-10-21 12:35:00,17.52,17.56,17.52,17.54,409700.0,9.3434,9.3647,9.3434,9.3541,409700.0
2009-10-21 12:40:00,17.54,17.57,17.54,17.55,771400.0,9.3541,9.3701,9.3541,9.3594,771400.0
2009-10-21 12:45:00,17.56,17.56,17.52,17.55,528200.0,9.3647,9.3647,9.3434,9.3594,528200.0
2009-10-21 12:50:00,17.54,17.55,17.54,17.55,160100.0,9.3541,9.3594,9.3541,9.3594,160100.0
2009-10-21 12:55:00,17.54,17.59,17.54,17.55,1215600.0,9.3541,9.3807,9.3541,9.3594,1215600.0
2009-10-21 13:00:00,17.55,17.57,17.55,17.56,762400.0,9.3594,9.3701,9.3594,9.3647,762400.0
2009-10-21 13:05:00,17.56,17.58,17.55,17.58,598700.0,9.3647,9.3754,9.3594,9.3754,598700.0
2009-10-21 13:10:00,17.57,17.58,17.53,17.53,518200.0,9.3701,9.3754,9.3487,9.3487,518200.0
2009-10-21 13:15:00,17.54,17.56,17.53,17.55,321800.0,9.3541,9.3647,9.3487,9.3594,321800.0
2009-10-21 13:20:00,17.53,17.57,17.53,17.53,442400.0,9.3487,9.3701,9.3487,9.3487,442400.0
2009-10-21 13:25:00,17.54,17.59,17.53,17.58,713600.0,9.3541,9.3807,9.3487,9.3754,713600.0
2009-10-21 13:30:00,17.57,17.58,17.55,17.57,492500.0,9.3701,9.3754,9.3594,9.3701,492500.0
2009-10-21 13:35:00,17.56,17.61,17.56,17.6,392400.0,9.3647,9.3914,9.3647,9.3861,392400.0
2009-10-21 13:40:00,17.6,17.6,17.56,17.57,353800.0,9.3861,9.3861,9.3647,9.3701,353800.0
2009-10-21 13:45:00,17.57,17.6,17.57,17.58,495500.0,9.3701,9.3861,9.3701,9.3754,495500.0
2009-10-21 13:50:00,17.58,17.58,17.56,17.57,187500.0,9.3754,9.3754,9.3647,9.3701,187500.0
2009-10-21 13:55:00,17.56,17.59,17.55,17.59,349600.0,9.3647,9.3807,9.3594,9.3807,349600.0
2009-10-21 14:00:00,17.58,17.59,17.55,17.55,248300.0,9.3754,9.3807,9.3594,9.3594,248300.0
2009-10-21 14:05:00,17.56,17.63,17.55,17.6,1031000.0,9.3647,9.4021,9.3594,9.3861,1031000.0
2009-10-21 14:10:00,17.61,17.62,17.59,17.61,444600.0,9.3914,9.3967,9.3807,9.3914,444600.0
2009-10-21 14:15:00,17.61,17.62,17.6,17.62,512300.0,9.3914,9.3967,9.3861,9.3967,512300.0
2009-10-21 14:20:00,17.61,17.64,17.6,17.64,551700.0,9.3914,9.4074,9.3861,9.4074,551700.0
2009-10-21 14:25:00,17.64,17.68,17.63,17.65,494000.0,9.4074,9.4287,9.4021,9.4127,494000.0
2009-10-21 14:30:00,17.64,17.66,17.58,17.58,471000.0,9.4074,9.4181,9.3754,9.3754,471000.0
2009-10-21 14:35:00,17.58,17.64,17.58,17.63,795800.0,9.3754,9.4074,9.3754,9.4021,795800.0
2009-10-21 14:40:00,17.63,17.69,17.62,17.68,891400.0,9.4021,9.4341,9.3967,9.4287,891400.0
2009-10-21 14:45:00,17.67,17.7,17.67,17.69,625300.0,9.4234,9.4394,9.4234,9.4341,625300.0
2009-10-21 14:50:00,17.7,17.71,17.65,17.66,875400.0,9.4394,9.4447,9.4127,9.4181,875400.0
2009-10-21 14:55:00,17.66,17.67,17.66,17.66,533100.0,9.4181,9.4234,9.4181,9.4181,533100.0
2009-10-21 15:00:00,17.67,17.71,17.66,17.71,634400.0,9.4234,9.4447,9.4181,9.4447,634400.0
2009-10-21 15:05:00,17.71,17.73,17.7,17.71,537200.0,9.4447,9.4554,9.4394,9.4447,537200.0
2009-10-21 15:10:00,17.72,17.73,17.7,17.72,734000.0,9.4501,9.4554,9.4394,9.4501,734000.0
2009-10-21 15:15:00,17.72,17.72,17.69,17.69,458600.0,9.4501,9.4501,9.4341,9.4341,458600.0
2009-10-21 15:20:00,17.69,17.71,17.63,17.66,2032200.0,9.4341,9.4447,9.4021,9.4181,2032200.0
2009-10-21 15:25:00,17.65,17.69,17.65,17.66,1311100.0,9.4127,9.4341,9.4127,9.4181,1311100.0
2009-10-21 15:30:00,17.67,17.67,17.6,17.61,2325300.0,9.4234,9.4234,9.3861,9.3914,2325300.0
2009-10-21 15:35:00,17.61,17.66,17.58,17.65,3137500.0,9.3914,9.4181,9.3754,9.4127,3137500.0
2009-10-21 15:40:00,17.66,17.68,17.54,17.57,4137800.0,9.4181,9.4287,9.3541,9.3701,4137800.0
2009-10-21 15:45:00,17.57,17.62,17.56,17.58,1596100.0,9.3701,9.3967,9.3647,9.3754,1596100.0
2009-10-21 15:50:00,17.58,17.61,17.55,17.58,2286000.0,9.3754,9.3914,9.3594,9.3754,2286000.0
2009-10-21 15:55:00,17.59,17.59,17.41,17.47,8602000.0,9.3807,9.3807,9.2847,9.3167,8602000.0
2009-10-22 09:30:00,17.38,17.4,17.3,17.37,1340000.0,9.2687,9.2794,9.2261,9.2634,1340000.0
2009-10-22 09:35:00,17.36,17.52,17.36,17.52,1252500.0,9.2581,9.3434,9.2581,9.3434,1252500.0
2009-10-22 09:40:00,17.52,17.6,17.48,17.5,1750300.0,9.3434,9.3861,9.3221,9.3327,1750300.0
2009-10-22 09:45:00,17.5,17.53,17.43,17.43,1230800.0,9.3327,9.3487,9.2954,9.2954,1230800.0
2009-10-22 09:50:00,17.43,17.45,17.38,17.43,1244300.0,9.2954,9.3061,9.2687,9.2954,1244300.0
2009-10-22 09:55:00,17.43,17.46,17.38,17.42,778000.0,9.2954,9.3114,9.2687,9.2901,778000.0
2009-10-22 10:00:00,17.43,17.46,17.39,17.4,1605900.0,9.2954,9.3114,9.2741,9.2794,1605900.0
2009-10-22 10:05:00,17.39,17.42,17.34,17.41,644400.0,9.2741,9.2901,9.2474,9.2847,644400.0
2009-10-22 10:10:00,17.42,17.47,17.4,17.47,732600.0,9.2901,9.3167,9.2794,9.3167,732600.0
2009-10-22 10:15:00,17.47,17.53,17.45,17.48,1137700.0,9.3167,9.3487,9.3061,9.3221,1137700.0
2009-10-22 10:20:00,17.48,17.51,17.46,17.49,712300.0,9.3221,9.3381,9.3114,9.3274,712300.0
2009-10-22 10:25:00,17.49,17.49,17.45,17.47,425000.0,9.3274,9.3274,9.3061,9.3167,425000.0
2009-10-22 10:30:00,17.47,17.49,17.46,17.47,728300.0,9.3167,9.3274,9.3114,9.3167,728300.0
2009-10-22 10:35:00,17.47,17.5,17.46,17.49,914700.0,9.3167,9.3327,9.3114,9.3274,914700.0
2009-10-22 10:40:00,17.48,17.5,17.48,17.5,343200.0,9.3221,9.3327,9.3221,9.3327,343200.0
2009-10-22 10:45:00,17.5,17.5,17.48,17.49,720800.0,9.3327,9.3327,9.3221,9.3274,720800.0
2009-10-22 10:50:00,17.49,17.5,17.48,17.48,360300.0,9.3274,9.3327,9.3221,9.3221,360300.0
2009-10-22 10:55:00,17.49,17.5,17.47,17.49,889300.0,9.3274,9.3327,9.3167,9.3274,889300.0
2009-10-22 11:00:00,17.48,17.5,17.46,17.47,1038000.0,9.3221,9.3327,9.3114,9.3167,1038000.0
2009-10-22 11:05:00,17.47,17.47,17.43,17.43,539600.0,9.3167,9.3167,9.2954,9.2954,539600.0
2009-10-22 11:10:00,17.43,17.44,17.42,17.44,515800.0,9.2954,9.3007,9.2901,9.3007,515800.0
2009-10-22 11:15:00,17.44,17.47,17.44,17.44,818300.0,9.3007,9.3167,9.3007,9.3007,818300.0
2009-10-22 11:20:00,17.45,17.47,17.45,17.46,424600.0,9.3061,9.3167,9.3061,9.3114,424600.0
2009-10-22 11:25:00,17.47,17.5,17.46,17.47,779900.0,9.3167,9.3327,9.3114,9.3167,779900.0
2009-10-22 11:30:00,17.47,17.48,17.44,17.44,750800.0,9.3167,9.3221,9.3007,9.3007,750800.0
2009-10-22 11:35:00,17.44,17.46,17.43,17.43,405000.0,9.3007,9.3114,9.2954,9.2954,405000.0
2009-10-22 11:40:00,17.43,17.45,17.41,17.41,826600.0,9.2954,9.3061,9.2847,9.2847,826600.0
2009-10-22 11:45:00,17.41,17.47,17.4,17.47,616200.0,9.2847,9.3167,9.2794,9.3167,616200.0
2009-10-22 11:50:00,17.47,17.47,17.43,17.44,624100.0,9.3167,9.3167,9.2954,9.3007,624100.0
2009-10-22 11:55:00,17.45,17.48,17.43,17.48,713900.0,9.3061,9.3221,9.2954,9.3221,713900.0
2009-10-22 12:00:00,17.47,17.5,17.45,17.5,373100.0,9.3167,9.3327,9.3061,9.3327,373100.0
2009-10-22 12:05:00,17.5,17.51,17.47,17.48,570500.0,9.3327,9.3381,9.3167,9.3221,570500.0
2009-10-22 12:10:00,17.48,17.48,17.47,17.48,102000.0,9.3221,9.3221,9.3167,9.3221,102000.0
2009-10-22 12:15:00,17.48,17.48,17.47,17.47,102700.0,9.3221,9.3221,9.3167,9.3167,102700.0
2009-10-22 12:20:00,17.47,17.48,17.45,17.47,273000.0,9.3167,9.3221,9.3061,9.3167,273000.0
2009-10-22 12:25:00,17.47,17.48,17.47,17.48,153100.0,9.3167,9.3221,9.3167,9.3221,153100.0
2009-10-22 12:30:00,17.48,17.49,17.44,17.44,819600.0,9.3221,9.3274,9.3007,9.3007,819600.0
2009-10-22 12:35:00,17.44,17.45,17.43,17.43,437700.0,9.3007,9.3061,9.2954,9.2954,437700.0
2009-10-22 12:40:00,17.44,17.44,17.43,17.43,62800.0,9.3007,9.3007,9.2954,9.2954,62800.0
2009-10-22 12:45:00,17.43,17.47,17.43,17.45,529400.0,9.2954,9.3167,9.2954,9.3061,529400.0
2009-10-22 12:50:00,17.46,17.5,17.45,17.48,547900.0,9.3114,9.3327,9.3061,9.3221,547900.0
2009-10-22 12:55:00,17.49,17.49,17.47,17.48,114800.0,9.3274,9.3274,9.3167,9.3221,114800.0
2009-10-22 13:00:00,17.48,17.48,17.45,17.45,321400.0,9.3221,9.3221,9.3061,9.3061,321400.0
2009-10-22 13:05:00,17.45,17.48,17.45,17.48,608800.0,9.3061,9.3221,9.3061,9.3221,608800.0
2009-10-22 13:10:00,17.48,17.48,17.47,17.48,113300.0,9.3221,9.3221,9.3167,9.3221,113300.0
2009-10-22 13:15:00,17.48,17.48,17.46,17.46,313200.0,9.3221,9.3221,9.3114,9.3114,313200.0
2009-10-22 13:20:00,17.46,17.47,17.45,17.46,341100.0,9.3114,9.3167,9.3061,9.3114,341100.0
2009-10-22 13:25:00,17.47,17.47,17.46,17.46,134500.0,9.3167,9.3167,9.3114,9.3114,134500.0
2009-10-22 13:30:00,17.47,17.47,17.46,17.47,143200.0,9.3167,9.3167,9.3114,9.3167,143200.0
2009-10-22 13:35:00,17.46,17.47,17.45,17.45,193700.0,9.3114,9.3167,9.3061,9.3061,193700.0
2009-10-22 13:40:00,17.45,17.46,17.45,17.45,272200.0,9.3061,9.3114,9.3061,9.3061,272200.0
2009-10-22 13:45:00,17.45,17.46,17.45,17.45,224000.0,9.3061,9.3114,9.3061,9.3061,224000.0
2009-10-22 13:50:00,17.45,17.46,17.42,17.42,738800.0,9.3061,9.3114,9.2901,9.2901,738800.0
2009-10-22 13:55:00,17.42,17.43,17.41,17.42,519000.0,9.2901,9.2954,9.2847,9.2901,519000.0
2009-10-22 14:00:00,17.41,17.42,17.41,17.42,438400.0,9.2847,9.2901,9.2847,9.2901,438400.0
2009-10-22 14:05:00,17.41,17.44,17.41,17.42,640500.0,9.2847,9.3007,9.2847,9.2901,640500.0
2009-10-22 14:10:00,17.43,17.44,17.42,17.44,707300.0,9.2954,9.3007,9.2901,9.3007,707300.0
2009-10-22 14:15:00,17.44,17.46,17.42,17.45,771400.0,9.3007,9.3114,9.2901,9.3061,771400.0
2009-10-22 14:20:00,17.44,17.47,17.44,17.47,484300.0,9.3007,9.3167,9.3007,9.3167,484300.0
2009-10-22 14:25:00,17.47,17.48,17.46,17.47,603000.0,9.3167,9.3221,9.3114,9.3167,603000.0
2009-10-22 14:30:00,17.48,17.48,17.45,17.47,618600.0,9.3221,9.3221,9.3061,9.3167,618600.0
2009-10-22 14:35:00,17.47,17.52,17.47,17.48,765400.0,9.3167,9.3434,9.3167,9.3221,765400.0
2009-10-22 14:40:00,17.49,17.49,17.46,17.49,409800.0,9.3274,9.3274,9.3114,9.3274,409800.0
2009-10-22 14:45:00,17.49,17.5,17.48,17.49,300200.0,9.3274,9.3327,9.3221,9.3274,300200.0
2009-10-22 14:50:00,17.5,17.51,17.49,17.51,184000.0,9.3327,9.3381,9.3274,9.3381,184000.0
2009-10-22 14:55:00,17.51,17.53,17.49,17.53,960500.0,9.3381,9.3487,9.3274,9.3487,960500.0
2009-10-22 15:00:00,17.53,17.58,17.5,17.57,2023900.0,9.3487,9.3754,9.3327,9.3701,2023900.0
2009-10-22 15:05:00,17.57,17.58,17.53,17.54,687000.0,9.3701,9.3754,9.3487,9.3541,687000.0
2009-10-22 15:10:00,17.53,17.56,17.5,17.51,885100.0,9.3487,9.3647,9.3327,9.3381,885100.0
2009-10-22 15:15:00,17.5,17.57,17.5,17.55,631700.0,9.3327,9.3701,9.3327,9.3594,631700.0
2009-10-22 15:20:00,17.55,17.58,17.54,17.58,834600.0,9.3594,9.3754,9.3541,9.3754,834600.0
2009-10-22 15:25:00,17.58,17.58,17.53,17.54,858700.0,9.3754,9.3754,9.3487,9.3541,858700.0
2009-10-22 15:30:00,17.54,17.56,17.51,17.55,1063200.0,9.3541,9.3647,9.3381,9.3594,1063200.0
2009-10-22 15:35:00,17.55,17.56,17.52,17.53,892400.0,9.3594,9.3647,9.3434,9.3487,892400.0
2009-10-22 15:40:00,17.54,17.55,17.53,17.54,758400.0,9.3541,9.3594,9.3487,9.3541,758400.0
2009-10-22 15:45:00,17.53,17.54,17.51,17.52,905200.0,9.3487,9.3541,9.3381,9.3434,905200.0
2009-10-22 15:50:00,17.51,17.56,17.51,17.54,1072400.0,9.3381,9.3647,9.3381,9.3541,1072400.0
2009-10-22 15:55:00,17.53,17.56,17.51,17.55,1599700.0,9.3487,9.3647,9.3381,9.3594,1599700.0
2009-10-23 09:30:00,17.49,17.54,17.4,17.42,1305900.0,9.3274,9.3541,9.2794,9.2901,1305900.0
2009-10-23 09:35:00,17.42,17.48,17.41,17.48,1162300.0,9.2901,9.3221,9.2847,9.3221,1162300.0
2009-10-23 09:40:00,17.47,17.54,17.44,17.45,1145500.0,9.3167,9.3541,9.3007,9.3061,1145500.0
2009-10-23 09:45:00,17.44,17.5,17.4,17.49,1156200.0,9.3007,9.3327,9.2794,9.3274,1156200.0
2009-10-23 09:50:00,17.49,17.5,17.44,17.5,613100.0,9.3274,9.3327,9.3007,9.3327,613100.0
2009-10-23 09:55:00,17.49,17.51,17.45,17.49,542300.0,9.3274,9.3381,9.3061,9.3274,542300.0
2009-10-23 10:00:00,17.5,17.54,17.39,17.4,1305800.0,9.3327,9.3541,9.2741,9.2794,1305800.0
2009-10-23 10:05:00,17.4,17.43,17.38,17.42,629100.0,9.2794,9.2954,9.2687,9.2901,629100.0
2009-10-23 10:10:00,17.42,17.43,17.37,17.41,328500.0,9.2901,9.2954,9.2634,9.2847,328500.0
2009-10-23 10:15:00,17.4,17.41,17.33,17.34,559300.0,9.2794,9.2847,9.2421,9.2474,559300.0
2009-10-23 10:20:00,17.34,17.34,17.31,17.32,401200.0,9.2474,9.2474,9.2314,9.2367,401200.0
2009-10-23 10:25:00,17.33,17.44,17.33,17.37,523300.0,9.2421,9.3007,9.2421,9.2634,523300.0
2009-10-23 10:30:00,17.37,17.39,17.34,17.34,409400.0,9.2634,9.2741,9.2474,9.2474,409400.0
2009-10-23 10:35:00,17.34,17.41,17.33,17.39,977700.0,9.2474,9.2847,9.2421,9.2741,977700.0
2009-10-23 10:40:00,17.39,17.43,17.38,17.4,471700.0,9.2741,9.2954,9.2687,9.2794,471700.0
2009-10-23 10:45:00,17.41,17.41,17.36,17.36,410700.0,9.2847,9.2847,9.2581,9.2581,410700.0
2009-10-23 10:50:00,17.36,17.37,17.33,17.34,277900.0,9.2581,9.2634,9.2421,9.2474,277900.0
2009-10-23 10:55:00,17.33,17.35,17.3,17.31,721700.0,9.2421,9.2527,9.2261,9.2314,721700.0
2009-10-23 11:00:00,17.31,17.33,17.28,17.28,1021600.0,9.2314,9.2421,9.2154,9.2154,1021600.0
2009-10-23 11:05:00,17.28,17.3,17.26,17.28,1833300.0,9.2154,9.2261,9.2047,9.2154,1833300.0
2009-10-23 11:10:00,17.27,17.28,17.22,17.25,1140800.0,9.2101,9.2154,9.1834,9.1994,1140800.0
2009-10-23 11:15:00,17.24,17.25,17.15,17.15,2469000.0,9.1941,9.1994,9.1461,9.1461,2469000.0
2009-10-23 11:20:00,17.16,17.2,17.15,17.18,1202400.0,9.1514,9.1727,9.1461,9.1621,1202400.0
2009-10-23 11:25:00,17.18,17.19,17.17,17.17,782400.0,9.1621,9.1674,9.1567,9.1567,782400.0
2009-10-23 11:30:00,17.17,17.21,17.15,17.18,808500.0,9.1567,9.1781,9.1461,9.1621,808500.0
2009-10-23 11:35:00,17.18,17.22,17.14,17.2,1646600.0,9.1621,9.1834,9.1407,9.1727,1646600.0
2009-10-23 11:40:00,17.2,17.21,17.15,17.15,587500.0,9.1727,9.1781,9.1461,9.1461,587500.0
2009-10-23 11:45:00,17.15,17.19,17.15,17.19,678700.0,9.1461,9.1674,9.1461,9.1674,678700.0
2009-10-23 11:50:00,17.19,17.25,17.18,17.23,1324900.0,9.1674,9.1994,9.1621,9.1887,1324900.0
2009-10-23 11:55:00,17.22,17.25,17.21,17.22,1035700.0,9.1834,9.1994,9.1781,9.1834,1035700.0
2009-10-23 12:00:00,17.23,17.23,17.2,17.22,1144700.0,9.1887,9.1887,9.1727,9.1834,1144700.0
2009-10-23 12:05:00,17.22,17.25,17.21,17.24,408100.0,9.1834,9.1994,9.1781,9.1941,408100.0
2009-10-23 12:10:00,17.24,17.26,17.22,17.22,520100.0,9.1941,9.2047,9.1834,9.1834,520100.0
2009-10-23 12:15:00,17.23,17.27,17.2,17.26,444000.0,9.1887,9.2101,9.1727,9.2047,444000.0
2009-10-23 12:20:00,17.26,17.27,17.22,17.22,487800.0,9.2047,9.2101,9.1834,9.1834,487800.0
2009-10-23 12:25:00,17.23,17.24,17.21,17.24,251300.0,9.1887,9.1941,9.1781,9.1941,251300.0
2009-10-23 12:30:00,17.24,17.24,17.2,17.22,488000.0,9.1941,9.1941,9.1727,9.1834,488000.0
2009-10-23 12:35:00,17.22,17.26,17.21,17.24,376200.0,9.1834,9.2047,9.1781,9.1941,376200.0
2009-10-23 12:40:00,17.23,17.26,17.22,17.24,305700.0,9.1887,9.2047,9.1834,9.1941,305700.0
2009-10-23 12:45:00,17.25,17.3,17.24,17.27,592200.0,9.1994,9.2261,9.1941,9.2101,592200.0
2009-10-23 12:50:00,17.27,17.29,17.26,17.27,542200.0,9.2101,9.2207,9.2047,9.2101,542200.0
2009-10-23 12:55:00,17.27,17.28,17.23,17.26,364400.0,9.2101,9.2154,9.1887,9.2047,364400.0
2009-10-23 13:00:00,17.26,17.26,17.22,17.22,532600.0,9.2047,9.2047,9.1834,9.1834,532600.0
2009-10-23 13:05:00,17.23,17.28,17.22,17.27,874900.0,9.1887,9.2154,9.1834,9.2101,874900.0
2009-10-23 13:10:00,17.27,17.31,17.27,17.29,727800.0,9.2101,9.2314,9.2101,9.2207,727800.0
2009-10-23 13:15:00,17.29,17.3,17.29,17.29,160200.0,9.2207,9.2261,9.2207,9.2207,160200.0
2009-10-23 13:20:00,17.29,17.3,17.25,17.26,491500.0,9.2207,9.2261,9.1994,9.2047,491500.0
2009-10-23 13:25:00,17.25,17.29,17.25,17.26,553000.0,9.1994,9.2207,9.1994,9.2047,553000.0
2009-10-23 13:30:00,17.26,17.26,17.17,17.19,1137900.0,9.2047,9.2047,9.1567,9.1674,1137900.0
2009-10-23 13:35:00,17.2,17.23,17.18,17.2,699700.0,9.1727,9.1887,9.1621,9.1727,699700.0
2009-10-23 13:40:00,17.2,17.22,17.19,17.22,484200.0,9.1727,9.1834,9.1674,9.1834,484200.0
2009-10-23 13:45:00,17.21,17.22,17.18,17.18,481600.0,9.1781,9.1834,9.1621,9.1621,481600.0
2009-10-23 13:50:00,17.19,17.23,17.18,17.22,384800.0,9.1674,9.1887,9.1621,9.1834,384800.0
2009-10-23 13:55:00,17.23,17.23,17.2,17.21,172200.0,9.1887,9.1887,9.1727,9.1781,172200.0
2009-10-23 14:00:00,17.2,17.21,17.18,17.18,557600.0,9.1727,9.1781,9.1621,9.1621,557600.0
2009-10-23 14:05:00,17.18,17.2,17.16,17.19,773400.0,9.1621,9.1727,9.1514,9.1674,773400.0
2009-10-23 14:10:00,17.19,17.23,17.19,17.21,380600.0,9.1674,9.1887,9.1674,9.1781,380600.0
2009-10-23 14:15:00,17.2,17.23,17.2,17.2,371500.0,9.1727,9.1887,9.1727,9.1727,371500.0
2009-10-23 14:20:00,17.21,17.24,17.2,17.22,320100.0,9.1781,9.1941,9.1727,9.1834,320100.0
2009-10-23 14:25:00,17.22,17.25,17.2,17.24,693400.0,9.1834,9.1994,9.1727,9.1941,693400.0
2009-10-23 14:30:00,17.24,17.25,17.2,17.23,500600.0,9.1941,9.1994,9.1727,9.1887,500600.0
2009-10-23 14:35:00,17.23,17.24,17.22,17.23,232700.0,9.1887,9.1941,9.1834,9.1887,232700.0
2009-10-23 14:40:00,17.23,17.26,17.21,17.25,469300.0,9.1887,9.2047,9.1781,9.1994,469300.0
2009-10-23 14:45:00,17.25,17.26,17.23,17.23,427400.0,9.1994,9.2047,9.1887,9.1887,427400.0
2009-10-23 14:50:00,17.23,17.25,17.2,17.22,565200.0,9.1887,9.1994,9.1727,9.1834,565200.0
2009-10-23 14:55:00,17.21,17.22,17.18,17.2,842400.0,9.1781,9.1834,9.1621,9.1727,842400.0
2009-10-23 15:00:00,17.21,17.23,17.2,17.21,546100.0,9.1781,9.1887,9.1727,9.1781,546100.0
2009-10-23 15:05:00,17.21,17.27,17.2,17.24,650000.0,9.1781,9.2101,9.1727,9.1941,650000.0
2009-10-23 15:10:00,17.24,17.25,17.22,17.23,484000.0,9.1941,9.1994,9.1834,9.1887,484000.0
2009-10-23 15:15:00,17.23,17.26,17.23,17.25,600100.0,9.1887,9.2047,9.1887,9.1994,600100.0
2009-10-23 15:20:00,17.25,17.26,17.21,17.22,770800.0,9.1994,9.2047,9.1781,9.1834,770800.0
2009-10-23 15:25:00,17.21,17.22,17.19,17.22,801200.0,9.1781,9.1834,9.1674,9.1834,801200.0
2009-10-23 15:30:00,17.21,17.22,17.16,17.18,908400.0,9.1781,9.1834,9.1514,9.1621,908400.0
2009-10-23 15:35:00,17.18,17.2,17.16,17.18,1006100.0,9.1621,9.1727,9.1514,9.1621,1006100.0
2009-10-23 15:40:00,17.17,17.21,17.17,17.21,1078100.0,9.1567,9.1781,9.1567,9.1781,1078100.0
2009-10-23 15:45:00,17.2,17.23,17.2,17.22,736500.0,9.1727,9.1887,9.1727,9.1834,736500.0
2009-10-23 15:50:00,17.22,17.26,17.21,17.25,884500.0,9.1834,9.2047,9.1781,9.1994,884500.0
2009-10-23 15:55:00,17.25,17.26,17.23,17.24,2077200.0,9.1994,9.2047,9.1887,9.1941,2077200.0
2009-10-26 09:30:00,17.4,17.44,17.33,17.34,1041900.0,9.2794,9.3007,9.2421,9.2474,1041900.0
2009-10-26 09:35:00,17.34,17.42,17.29,17.39,1138100.0,9.2474,9.2901,9.2207,9.2741,1138100.0
2009-10-26 09:40:00,17.39,17.41,17.35,17.4,522400.0,9.2741,9.2847,9.2527,9.2794,522400.0
2009-10-26 09:45:00,17.4,17.51,17.4,17.46,1156900.0,9.2794,9.3381,9.2794,9.3114,1156900.0
2009-10-26 09:50:00,17.46,17.55,17.43,17.51,976500.0,9.3114,9.3594,9.2954,9.3381,976500.0
2009-10-26 09:55:00,17.51,17.52,17.44,17.47,488400.0,9.3381,9.3434,9.3007,9.3167,488400.0
2009-10-26 10:00:00,17.47,17.57,17.47,17.56,877500.0,9.3167,9.3701,9.3167,9.3647,877500.0
2009-10-26 10:05:00,17.56,17.57,17.48,17.48,595400.0,9.3647,9.3701,9.3221,9.3221,595400.0
2009-10-26 10:10:00,17.48,17.52,17.48,17.52,327300.0,9.3221,9.3434,9.3221,9.3434,327300.0
2009-10-26 10:15:00,17.52,17.54,17.48,17.51,688300.0,9.3434,9.3541,9.3221,9.3381,688300.0
2009-10-26 10:20:00,17.52,17.53,17.5,17.52,345600.0,9.3434,9.3487,9.3327,9.3434,345600.0
2009-10-26 10:25:00,17.51,17.54,17.5,17.53,720300.0,9.3381,9.3541,9.3327,9.3487,720300.0
2009-10-26 10:30:00,17.52,17.55,17.51,17.51,403700.0,9.3434,9.3594,9.3381,9.3381,403700.0
2009-10-26 10:35:00,17.51,17.54,17.47,17.49,542300.0,9.3381,9.3541,9.3167,9.3274,542300.0
2009-10-26 10:40:00,17.49,17.52,17.49,17.5,254300.0,9.3274,9.3434,9.3274,9.3327,254300.0
2009-10-26 10:45:00,17.49,17.5,17.45,17.47,547400.0,9.3274,9.3327,9.3061,9.3167,547400.0
2009-10-26 10:50:00,17.47,17.47,17.42,17.43,255700.0,9.3167,9.3167,9.2901,9.2954,255700.0
2009-10-26 10:55:00,17.42,17.48,17.42,17.48,395300.0,9.2901,9.3221,9.2901,9.3221,395300.0
2009-10-26 11:00:00,17.48,17.49,17.42,17.47,422500.0,9.3221,9.3274,9.2901,9.3167,422500.0
2009-10-26 11:05:00,17.47,17.5,17.42,17.48,1224300.0,9.3167,9.3327,9.2901,9.3221,1224300.0
2009-10-26 11:10:00,17.48,17.49,17.37,17.37,849100.0,9.3221,9.3274,9.2634,9.2634,849100.0
2009-10-26 11:15:00,17.37,17.38,17.33,17.33,675300.0,9.2634,9.2687,9.2421,9.2421,675300.0
2009-10-26 11:20:00,17.34,17.37,17.33,17.33,527200.0,9.2474,9.2634,9.2421,9.2421,527200.0
2009-10-26 11:25:00,17.34,17.35,17.3,17.31,746300.0,9.2474,9.2527,9.2261,9.2314,746300.0
2009-10-26 11:30:00,17.3,17.31,17.15,17.16,2874400.0,9.2261,9.2314,9.1461,9.1514,2874400.0
2009-10-26 11:35:00,17.16,17.21,17.11,17.2,2441800.0,9.1514,9.1781,9.1247,9.1727,2441800.0
2009-10-26 11:40:00,17.2,17.23,17.19,17.21,1584800.0,9.1727,9.1887,9.1674,9.1781,1584800.0
2009-10-26 11:45:00,17.21,17.26,17.17,17.18,1108500.0,9.1781,9.2047,9.1567,9.1621,1108500.0
2009-10-26 11:50:00,17.19,17.21,17.15,17.15,792600.0,9.1674,9.1781,9.1461,9.1461,792600.0
2009-10-26 11:55:00,17.15,17.17,17.06,17.06,1773200.0,9.1461,9.1567,9.0981,9.0981,1773200.0
2009-10-26 12:00:00,17.06,17.1,17.05,17.06,1274500.0,9.0981,9.1194,9.0927,9.0981,1274500.0
2009-10-26 12:05:00,17.05,17.09,17.05,17.08,912400.0,9.0927,9.1141,9.0927,9.1087,912400.0
2009-10-26 12:10:00,17.09,17.14,17.08,17.14,580400.0,9.1141,9.1407,9.1087,9.1407,580400.0
2009-10-26 12:15:00,17.14,17.14,17.07,17.09,681700.0,9.1407,9.1407,9.1034,9.1141,681700.0
2009-10-26 12:20:00,17.09,17.13,17.06,17.12,625600.0,9.1141,9.1354,9.0981,9.1301,625600.0
2009-10-26 12:25:00,17.12,17.14,17.1,17.13,667100.0,9.1301,9.1407,9.1194,9.1354,667100.0
2009-10-26 12:30:00,17.13,17.16,17.08,17.13,610800.0,9.1354,9.1514,9.1087,9.1354,610800.0
2009-10-26 12:35:00,17.13,17.15,17.12,17.13,375300.0,9.1354,9.1461,9.1301,9.1354,375300.0
2009-10-26 12:40:00,17.13,17.13,17.11,17.11,421800.0,9.1354,9.1354,9.1247,9.1247,421800.0
2009-10-26 12:45:00,17.11,17.13,17.11,17.13,343000.0,9.1247,9.1354,9.1247,9.1354,343000.0
2009-10-26 12:50:00,17.13,17.16,17.12,17.16,635300.0,9.1354,9.1514,9.1301,9.1514,635300.0
2009-10-26 12:55:00,17.15,17.17,17.14,17.15,435500.0,9.1461,9.1567,9.1407,9.1461,435500.0
2009-10-26 13:00:00,17.14,17.18,17.14,17.17,363300.0,9.1407,9.1621,9.1407,9.1567,363300.0
2009-10-26 13:05:00,17.17,17.19,17.17,17.18,216800.0,9.1567,9.1674,9.1567,9.1621,216800.0
2009-10-26 13:10:00,17.18,17.2,17.16,17.2,872900.0,9.1621,9.1727,9.1514,9.1727,872900.0
2009-10-26 13:15:00,17.2,17.2,17.18,17.18,251900.0,9.1727,9.1727,9.1621,9.1621,251900.0
2009-10-26 13:20:00,17.19,17.19,17.16,17.17,521800.0,9.1674,9.1674,9.1514,9.1567,521800.0
2009-10-26 13:25:00,17.17,17.2,17.17,17.18,320800.0,9.1567,9.1727,9.1567,9.1621,320800.0
2009-10-26 13:30:00,17.18,17.19,17.16,17.17,449500.0,9.1621,9.1674,9.1514,9.1567,449500.0
2009-10-26 13:35:00,17.16,17.17,17.13,17.15,1316600.0,9.1514,9.1567,9.1354,9.1461,1316600.0
2009-10-26 13:40:00,17.15,17.16,17.12,17.13,880400.0,9.1461,9.1514,9.1301,9.1354,880400.0
2009-10-26 13:45:00,17.13,17.15,17.08,17.12,1543200.0,9.1354,9.1461,9.1087,9.1301,1543200.0
2009-10-26 13:50:00,17.11,17.12,17.08,17.12,727400.0,9.1247,9.1301,9.1087,9.1301,727400.0
2009-10-26 13:55:00,17.11,17.12,17.08,17.11,753600.0,9.1247,9.1301,9.1087,9.1247,753600.0
2009-10-26 14:00:00,17.11,17.13,17.09,17.1,664300.0,9.1247,9.1354,9.1141,9.1194,664300.0
2009-10-26 14:05:00,17.1,17.14,17.1,17.13,898100.0,9.1194,9.1407,9.1194,9.1354,898100.0
2009-10-26 14:10:00,17.13,17.13,17.1,17.13,563900.0,9.1354,9.1354,9.1194,9.1354,563900.0
2009-10-26 14:15:00,17.12,17.13,17.1,17.1,401700.0,9.1301,9.1354,9.1194,9.1194,401700.0
2009-10-26 14:20:00,17.1,17.13,17.1,17.12,391400.0,9.1194,9.1354,9.1194,9.1301,391400.0
2009-10-26 14:25:00,17.12,17.14,17.11,17.13,281800.0,9.1301,9.1407,9.1247,9.1354,281800.0
2009-10-26 14:30:00,17.14,17.14,17.11,17.12,513500.0,9.1407,9.1407,9.1247,9.1301,513500.0
2009-10-26 14:35:00,17.12,17.13,17.09,17.13,1038400.0,9.1301,9.1354,9.1141,9.1354,1038400.0
2009-10-26 14:40:00,17.13,17.13,17.1,17.1,496200.0,9.1354,9.1354,9.1194,9.1194,496200.0
2009-10-26 14:45:00,17.1,17.12,17.08,17.09,416300.0,9.1194,9.1301,9.1087,9.1141,416300.0
2009-10-26 14:50:00,17.08,17.11,17.08,17.1,388400.0,9.1087,9.1247,9.1087,9.1194,388400.0
2009-10-26 14:55:00,17.1,17.17,17.1,17.14,814800.0,9.1194,9.1567,9.1194,9.1407,814800.0
2009-10-26 15:00:00,17.13,17.14,17.11,17.14,530700.0,9.1354,9.1407,9.1247,9.1407,530700.0
2009-10-26 15:05:00,17.13,17.14,17.08,17.1,896000.0,9.1354,9.1407,9.1087,9.1194,896000.0
2009-10-26 15:10:00,17.1,17.11,17.09,17.1,356600.0,9.1194,9.1247,9.1141,9.1194,356600.0
2009-10-26 15:15:00,17.1,17.14,17.09,17.13,674000.0,9.1194,9.1407,9.1141,9.1354,674000.0
2009-10-26 15:20:00,17.13,17.14,17.11,17.14,862500.0,9.1354,9.1407,9.1247,9.1407,862500.0
2009-10-26 15:25:00,17.14,17.14,17.09,17.1,622800.0,9.1407,9.1407,9.1141,9.1194,622800.0
2009-10-26 15:30:00,17.09,17.14,17.09,17.12,944700.0,9.1141,9.1407,9.1141,9.1301,944700.0
2009-10-26 15:35:00,17.11,17.13,17.1,17.11,706100.0,9.1247,9.1354,9.1194,9.1247,706100.0
2009-10-26 15:40:00,17.11,17.16,17.11,17.16,654600.0,9.1247,9.1514,9.1247,9.1514,654600.0
2009-10-26 15:45:00,17.15,17.18,17.14,17.16,1017600.0,9.1461,9.1621,9.1407,9.1514,1017600.0
2009-10-26 15:50:00,17.16,17.17,17.13,17.13,1174700.0,9.1514,9.1567,9.1354,9.1354,1174700.0
2009-10-26 15:55:00,17.13,17.17,17.11,17.12,2317100.0,9.1354,9.1567,9.1247,9.1301,2317100.0
2009-10-27 09:30:00,17.26,17.4,17.23,17.26,1659000.0,9.2047,9.2794,9.1887,9.2047,1659000.0
2009-10-27 09:35:00,17.25,17.31,17.2,17.23,1256300.0,9.1994,9.2314,9.1727,9.1887,1256300.0
2009-10-27 09:40:00,17.26,17.28,17.2,17.28,698600.0,9.2047,9.2154,9.1727,9.2154,698600.0
2009-10-27 09:45:00,17.28,17.3,17.24,17.29,1317000.0,9.2154,9.2261,9.1941,9.2207,1317000.0
2009-10-27 09:50:00,17.3,17.38,17.27,17.37,1362000.0,9.2261,9.2687,9.2101,9.2634,1362000.0
2009-10-27 09:55:00,17.38,17.38,17.34,17.35,892700.0,9.2687,9.2687,9.2474,9.2527,892700.0
2009-10-27 10:00:00,17.35,17.36,17.22,17.29,1973900.0,9.2527,9.2581,9.1834,9.2207,1973900.0
2009-10-27 10:05:00,17.29,17.31,17.24,17.29,1013700.0,9.2207,9.2314,9.1941,9.2207,1013700.0
2009-10-27 10:10:00,17.29,17.33,17.27,17.33,998800.0,9.2207,9.2421,9.2101,9.2421,998800.0
2009-10-27 10:15:00,17.33,17.36,17.33,17.35,373200.0,9.2421,9.2581,9.2421,9.2527,373200.0
2009-10-27 10:20:00,17.35,17.4,17.34,17.4,1058600.0,9.2527,9.2794,9.2474,9.2794,1058600.0
2009-10-27 10:25:00,17.4,17.4,17.37,17.38,938900.0,9.2794,9.2794,9.2634,9.2687,938900.0
2009-10-27 10:30:00,17.37,17.38,17.35,17.36,285700.0,9.2634,9.2687,9.2527,9.2581,285700.0
2009-10-27 10:35:00,17.35,17.38,17.33,17.38,534800.0,9.2527,9.2687,9.2421,9.2687,534800.0
2009-10-27 10:40:00,17.37,17.41,17.36,17.39,1043100.0,9.2634,9.2847,9.2581,9.2741,1043100.0
2009-10-27 10:45:00,17.39,17.4,17.38,17.4,214200.0,9.2741,9.2794,9.2687,9.2794,214200.0
2009-10-27 10:50:00,17.39,17.4,17.37,17.37,486900.0,9.2741,9.2794,9.2634,9.2634,486900.0
2009-10-27 10:55:00,17.38,17.38,17.36,17.38,385500.0,9.2687,9.2687,9.2581,9.2687,385500.0
2009-10-27 11:00:00,17.37,17.38,17.34,17.36,414800.0,9.2634,9.2687,9.2474,9.2581,414800.0
2009-10-27 11:05:00,17.36,17.37,17.34,17.35,340400.0,9.2581,9.2634,9.2474,9.2527,340400.0
2009-10-27 11:10:00,17.34,17.4,17.34,17.4,410100.0,9.2474,9.2794,9.2474,9.2794,410100.0
2009-10-27 11:15:00,17.39,17.4,17.36,17.37,990400.0,9.2741,9.2794,9.2581,9.2634,990400.0
2009-10-27 11:20:00,17.37,17.38,17.34,17.37,565700.0,9.2634,9.2687,9.2474,9.2634,565700.0
2009-10-27 11:25:00,17.38,17.4,17.35,17.4,1161400.0,9.2687,9.2794,9.2527,9.2794,1161400.0
2009-10-27 11:30:00,17.4,17.43,17.39,17.4,1197300.0,9.2794,9.2954,9.2741,9.2794,1197300.0
2009-10-27 11:35:00,17.39,17.4,17.36,17.36,247600.0,9.2741,9.2794,9.2581,9.2581,247600.0
2009-10-27 11:40:00,17.37,17.38,17.35,17.37,849700.0,9.2634,9.2687,9.2527,9.2634,849700.0
2009-10-27 11:45:00,17.37,17.39,17.36,17.37,541800.0,9.2634,9.2741,9.2581,9.2634,541800.0
2009-10-27 11:50:00,17.37,17.42,17.36,17.37,693700.0,9.2634,9.2901,9.2581,9.2634,693700.0
2009-10-27 11:55:00,17.37,17.38,17.34,17.35,500600.0,9.2634,9.2687,9.2474,9.2527,500600.0
2009-10-27 12:00:00,17.35,17.35,17.33,17.33,277700.0,9.2527,9.2527,9.2421,9.2421,277700.0
2009-10-27 12:05:00,17.33,17.37,17.33,17.34,376600.0,9.2421,9.2634,9.2421,9.2474,376600.0
2009-10-27 12:10:00,17.35,17.35,17.34,17.34,263000.0,9.2527,9.2527,9.2474,9.2474,263000.0
2009-10-27 12:15:00,17.35,17.36,17.34,17.34,438800.0,9.2527,9.2581,9.2474,9.2474,438800.0
2009-10-27 12:20:00,17.34,17.35,17.32,17.33,320500.0,9.2474,9.2527,9.2367,9.2421,320500.0
2009-10-27 12:25:00,17.34,17.36,17.33,17.34,422500.0,9.2474,9.2581,9.2421,9.2474,422500.0
2009-10-27 12:30:00,17.35,17.35,17.34,17.35,171500.0,9.2527,9.2527,9.2474,9.2527,171500.0
2009-10-27 12:35:00,17.34,17.35,17.3,17.31,321800.0,9.2474,9.2527,9.2261,9.2314,321800.0
2009-10-27 12:40:00,17.3,17.31,17.28,17.29,581100.0,9.2261,9.2314,9.2154,9.2207,581100.0
2009-10-27 12:45:00,17.29,17.31,17.27,17.29,615100.0,9.2207,9.2314,9.2101,9.2207,615100.0
2009-10-27 12:50:00,17.29,17.31,17.26,17.27,526500.0,9.2207,9.2314,9.2047,9.2101,526500.0
2009-10-27 12:55:00,17.27,17.31,17.26,17.29,533500.0,9.2101,9.2314,9.2047,9.2207,533500.0
2009-10-27 13:00:00,17.29,17.29,17.28,17.28,109400.0,9.2207,9.2207,9.2154,9.2154,109400.0
2009-10-27 13:05:00,17.28,17.29,17.24,17.25,445000.0,9.2154,9.2207,9.1941,9.1994,445000.0
2009-10-27 13:10:00,17.26,17.26,17.24,17.26,605800.0,9.2047,9.2047,9.1941,9.2047,605800.0
2009-10-27 13:15:00,17.26,17.26,17.24,17.25,388900.0,9.2047,9.2047,9.1941,9.1994,388900.0
2009-10-27 13:20:00,17.24,17.26,17.23,17.24,608500.0,9.1941,9.2047,9.1887,9.1941,608500.0
2009-10-27 13:25:00,17.23,17.25,17.21,17.23,489900.0,9.1887,9.1994,9.1781,9.1887,489900.0
2009-10-27 13:30:00,17.23,17.25,17.19,17.19,844700.0,9.1887,9.1994,9.1674,9.1674,844700.0
2009-10-27 13:35:00,17.19,17.24,17.19,17.23,838700.0,9.1674,9.1941,9.1674,9.1887,838700.0
2009-10-27 13:40:00,17.24,17.25,17.22,17.24,390400.0,9.1941,9.1994,9.1834,9.1941,390400.0
2009-10-27 13:45:00,17.25,17.25,17.21,17.21,290200.0,9.1994,9.1994,9.1781,9.1781,290200.0
2009-10-27 13:50:00,17.21,17.25,17.21,17.24,731800.0,9.1781,9.1994,9.1781,9.1941,731800.0
2009-10-27 13:55:00,17.24,17.27,17.22,17.26,398000.0,9.1941,9.2101,9.1834,9.2047,398000.0
2009-10-27 14:00:00,17.27,17.29,17.24,17.25,1023300.0,9.2101,9.2207,9.1941,9.1994,1023300.0
2009-10-27 14:05:00,17.26,17.28,17.25,17.28,360200.0,9.2047,9.2154,9.1994,9.2154,360200.0
2009-10-27 14:10:00,17.28,17.33,17.27,17.31,510800.0,9.2154,9.2421,9.2101,9.2314,510800.0
2009-10-27 14:15:00,17.31,17.36,17.31,17.35,473700.0,9.2314,9.2581,9.2314,9.2527,473700.0
2009-10-27 14:20:00,17.36,17.36,17.31,17.31,508000.0,9.2581,9.2581,9.2314,9.2314,508000.0
2009-10-27 14:25:00,17.32,17.34,17.3,17.31,440700.0,9.2367,9.2474,9.2261,9.2314,440700.0
2009-10-27 14:30:00,17.31,17.33,17.28,17.31,430100.0,9.2314,9.2421,9.2154,9.2314,430100.0
2009-10-27 14:35:00,17.32,17.33,17.29,17.31,579100.0,9.2367,9.2421,9.2207,9.2314,579100.0
2009-10-27 14:40:00,17.31,17.32,17.3,17.3,149100.0,9.2314,9.2367,9.2261,9.2261,149100.0
2009-10-27 14:45:00,17.31,17.31,17.3,17.3,137700.0,9.2314,9.2314,9.2261,9.2261,137700.0
2009-10-27 14:50:00,17.3,17.33,17.28,17.31,461600.0,9.2261,9.2421,9.2154,9.2314,461600.0
2009-10-27 14:55:00,17.31,17.33,17.3,17.31,581400.0,9.2314,9.2421,9.2261,9.2314,581400.0
2009-10-27 15:00:00,17.31,17.35,17.31,17.35,286300.0,9.2314,9.2527,9.2314,9.2527,286300.0
2009-10-27 15:05:00,17.34,17.36,17.32,17.33,602300.0,9.2474,9.2581,9.2367,9.2421,602300.0
2009-10-27 15:10:00,17.34,17.34,17.32,17.32,303900.0,9.2474,9.2474,9.2367,9.2367,303900.0
2009-10-27 15:15:00,17.33,17.35,17.32,17.35,405400.0,9.2421,9.2527,9.2367,9.2527,405400.0
2009-10-27 15:20:00,17.34,17.37,17.33,17.35,750200.0,9.2474,9.2634,9.2421,9.2527,750200.0
2009-10-27 15:25:00,17.35,17.39,17.35,17.38,479600.0,9.2527,9.2741,9.2527,9.2687,479600.0
2009-10-27 15:30:00,17.39,17.39,17.3,17.31,1678300.0,9.2741,9.2741,9.2261,9.2314,1678300.0
2009-10-27 15:35:00,17.31,17.32,17.28,17.3,1546800.0,9.2314,9.2367,9.2154,9.2261,1546800.0
2009-10-27 15:40:00,17.3,17.36,17.29,17.35,842000.0,9.2261,9.2581,9.2207,9.2527,842000.0
2009-10-27 15:45:00,17.36,17.37,17.32,17.33,1493400.0,9.2581,9.2634,9.2367,9.2421,1493400.0
2009-10-27 15:50:00,17.32,17.35,17.24,17.26,3333000.0,9.2367,9.2527,9.1941,9.2047,3333000.0
2009-10-27 15:55:00,17.25,17.27,17.22,17.26,2385200.0,9.1994,9.2101,9.1834,9.2047,2385200.0
2009-10-28 09:30:00,17.21,17.25,17.16,17.22,1023900.0,9.1781,9.1994,9.1514,9.1834,1023900.0
2009-10-28 09:35:00,17.23,17.29,17.18,17.26,1259200.0,9.1887,9.2207,9.1621,9.2047,1259200.0
2009-10-28 09:40:00,17.26,17.37,17.25,17.35,1569700.0,9.2047,9.2634,9.1994,9.2527,1569700.0
2009-10-28 09:45:00,17.35,17.37,17.28,17.29,367300.0,9.2527,9.2634,9.2154,9.2207,367300.0
2009-10-28 09:50:00,17.3,17.33,17.29,17.32,791400.0,9.2261,9.2421,9.2207,9.2367,791400.0
2009-10-28 09:55:00,17.32,17.35,17.3,17.32,833100.0,9.2367,9.2527,9.2261,9.2367,833100.0
2009-10-28 10:00:00,17.32,17.33,17.29,17.33,1774000.0,9.2367,9.2421,9.2207,9.2421,1774000.0
2009-10-28 10:05:00,17.33,17.36,17.3,17.36,876700.0,9.2421,9.2581,9.2261,9.2581,876700.0
2009-10-28 10:10:00,17.35,17.41,17.35,17.38,1285900.0,9.2527,9.2847,9.2527,9.2687,1285900.0
2009-10-28 10:15:00,17.38,17.42,17.36,17.4,1272700.0,9.2687,9.2901,9.2581,9.2794,1272700.0
2009-10-28 10:20:00,17.4,17.42,17.38,17.42,578100.0,9.2794,9.2901,9.2687,9.2901,578100.0
2009-10-28 10:25:00,17.41,17.43,17.4,17.42,1073000.0,9.2847,9.2954,9.2794,9.2901,1073000.0
2009-10-28 10:30:00,17.42,17.43,17.39,17.42,880400.0,9.2901,9.2954,9.2741,9.2901,880400.0
2009-10-28 10:35:00,17.42,17.43,17.36,17.37,779800.0,9.2901,9.2954,9.2581,9.2634,779800.0
2009-10-28 10:40:00,17.37,17.4,17.35,17.38,968100.0,9.2634,9.2794,9.2527,9.2687,968100.0
2009-10-28 10:45:00,17.38,17.41,17.36,17.4,1534000.0,9.2687,9.2847,9.2581,9.2794,1534000.0
2009-10-28 10:50:00,17.4,17.4,17.34,17.37,1440000.0,9.2794,9.2794,9.2474,9.2634,1440000.0
2009-10-28 10:55:00,17.37,17.39,17.35,17.38,1048900.0,9.2634,9.2741,9.2527,9.2687,1048900.0
2009-10-28 11:00:00,17.38,17.42,17.37,17.4,1891000.0,9.2687,9.2901,9.2634,9.2794,1891000.0
2009-10-28 11:05:00,17.4,17.41,17.39,17.41,745900.0,9.2794,9.2847,9.2741,9.2847,745900.0
2009-10-28 11:10:00,17.4,17.41,17.38,17.38,922900.0,9.2794,9.2847,9.2687,9.2687,922900.0
2009-10-28 11:15:00,17.4,17.4,17.36,17.38,529100.0,9.2794,9.2794,9.2581,9.2687,529100.0
2009-10-28 11:20:00,17.37,17.38,17.35,17.36,866200.0,9.2634,9.2687,9.2527,9.2581,866200.0
2009-10-28 11:25:00,17.36,17.38,17.36,17.37,198600.0,9.2581,9.2687,9.2581,9.2634,198600.0
2009-10-28 11:30:00,17.36,17.4,17.35,17.39,704000.0,9.2581,9.2794,9.2527,9.2741,704000.0
2009-10-28 11:35:00,17.38,17.4,17.38,17.4,351400.0,9.2687,9.2794,9.2687,9.2794,351400.0
2009-10-28 11:40:00,17.39,17.4,17.37,17.4,1039700.0,9.2741,9.2794,9.2634,9.2794,1039700.0
2009-10-28 11:45:00,17.4,17.41,17.38,17.39,718500.0,9.2794,9.2847,9.2687,9.2741,718500.0
2009-10-28 11:50:00,17.39,17.4,17.38,17.4,420200.0,9.2741,9.2794,9.2687,9.2794,420200.0
2009-10-28 11:55:00,17.39,17.4,17.38,17.38,377500.0,9.2741,9.2794,9.2687,9.2687,377500.0
2009-10-28 12:00:00,17.38,17.43,17.38,17.42,480600.0,9.2687,9.2954,9.2687,9.2901,480600.0
2009-10-28 12:05:00,17.43,17.43,17.39,17.39,517700.0,9.2954,9.2954,9.2741,9.2741,517700.0
2009-10-28 12:10:00,17.39,17.4,17.37,17.4,743800.0,9.2741,9.2794,9.2634,9.2794,743800.0
2009-10-28 12:15:00,17.39,17.4,17.39,17.4,186800.0,9.2741,9.2794,9.2741,9.2794,186800.0
2009-10-28 12:20:00,17.39,17.41,17.36,17.37,730700.0,9.2741,9.2847,9.2581,9.2634,730700.0
2009-10-28 12:25:00,17.36,17.41,17.36,17.4,643300.0,9.2581,9.2847,9.2581,9.2794,643300.0
2009-10-28 12:30:00,17.41,17.41,17.4,17.41,163100.0,9.2847,9.2847,9.2794,9.2847,163100.0
2009-10-28 12:35:00,17.4,17.41,17.32,17.36,1388700.0,9.2794,9.2847,9.2367,9.2581,1388700.0
2009-10-28 12:40:00,17.35,17.36,17.33,17.35,506200.0,9.2527,9.2581,9.2421,9.2527,506200.0
2009-10-28 12:45:00,17.35,17.35,17.3,17.31,495600.0,9.2527,9.2527,9.2261,9.2314,495600.0
2009-10-28 12:50:00,17.31,17.31,17.21,17.25,612800.0,9.2314,9.2314,9.1781,9.1994,612800.0
2009-10-28 12:55:00,17.25,17.31,17.24,17.3,460400.0,9.1994,9.2314,9.1941,9.2261,460400.0
2009-10-28 13:00:00,17.3,17.34,17.3,17.34,189900.0,9.2261,9.2474,9.2261,9.2474,189900.0
2009-10-28 13:05:00,17.34,17.36,17.33,17.33,259000.0,9.2474,9.2581,9.2421,9.2421,259000.0
2009-10-28 13:10:00,17.33,17.38,17.33,17.37,423100.0,9.2421,9.2687,9.2421,9.2634,423100.0
2009-10-28 13:15:00,17.37,17.4,17.35,17.35,285200.0,9.2634,9.2794,9.2527,9.2527,285200.0
2009-10-28 13:20:00,17.35,17.36,17.3,17.33,290200.0,9.2527,9.2581,9.2261,9.2421,290200.0
2009-10-28 13:25:00,17.33,17.35,17.3,17.32,276500.0,9.2421,9.2527,9.2261,9.2367,276500.0
2009-10-28 13:30:00,17.31,17.34,17.31,17.32,280400.0,9.2314,9.2474,9.2314,9.2367,280400.0
2009-10-28 13:35:00,17.32,17.34,17.3,17.3,1080200.0,9.2367,9.2474,9.2261,9.2261,1080200.0
2009-10-28 13:40:00,17.3,17.33,17.29,17.31,478000.0,9.2261,9.2421,9.2207,9.2314,478000.0
2009-10-28 13:45:00,17.3,17.33,17.3,17.31,353100.0,9.2261,9.2421,9.2261,9.2314,353100.0
2009-10-28 13:50:00,17.31,17.32,17.3,17.32,417600.0,9.2314,9.2367,9.2261,9.2367,417600.0
2009-10-28 13:55:00,17.31,17.32,17.3,17.3,315000.0,9.2314,9.2367,9.2261,9.2261,315000.0
2009-10-28 14:00:00,17.31,17.33,17.3,17.33,297700.0,9.2314,9.2421,9.2261,9.2421,297700.0
2009-10-28 14:05:00,17.33,17.33,17.31,17.32,133400.0,9.2421,9.2421,9.2314,9.2367,133400.0
2009-10-28 14:10:00,17.32,17.33,17.31,17.32,318100.0,9.2367,9.2421,9.2314,9.2367,318100.0
2009-10-28 14:15:00,17.32,17.34,17.3,17.3,310200.0,9.2367,9.2474,9.2261,9.2261,310200.0
2009-10-28 14:20:00,17.32,17.32,17.26,17.3,820000.0,9.2367,9.2367,9.2047,9.2261,820000.0
2009-10-28 14:25:00,17.3,17.31,17.27,17.27,667600.0,9.2261,9.2314,9.2101,9.2101,667600.0
2009-10-28 14:30:00,17.28,17.28,17.22,17.22,494900.0,9.2154,9.2154,9.1834,9.1834,494900.0
2009-10-28 14:35:00,17.22,17.25,17.2,17.2,788500.0,9.1834,9.1994,9.1727,9.1727,788500.0
2009-10-28 14:40:00,17.2,17.23,17.2,17.23,437300.0,9.1727,9.1887,9.1727,9.1887,437300.0
2009-10-28 14:45:00,17.23,17.24,17.19,17.23,501100.0,9.1887,9.1941,9.1674,9.1887,501100.0
2009-10-28 14:50:00,17.24,17.25,17.21,17.23,376000.0,9.1941,9.1994,9.1781,9.1887,376000.0
2009-10-28 14:55:00,17.23,17.25,17.22,17.22,217400.0,9.1887,9.1994,9.1834,9.1834,217400.0
2009-10-28 15:00:00,17.22,17.22,17.17,17.21,1237800.0,9.1834,9.1834,9.1567,9.1781,1237800.0
2009-10-28 15:05:00,17.19,17.22,17.18,17.19,604900.0,9.1674,9.1834,9.1621,9.1674,604900.0
2009-10-28 15:10:00,17.19,17.23,17.18,17.2,1293900.0,9.1674,9.1887,9.1621,9.1727,1293900.0
2009-10-28 15:15:00,17.21,17.22,17.19,17.21,757200.0,9.1781,9.1834,9.1674,9.1781,757200.0
2009-10-28 15:20:00,17.21,17.22,17.17,17.19,592400.0,9.1781,9.1834,9.1567,9.1674,592400.0
2009-10-28 15:25:00,17.19,17.21,17.14,17.21,1201900.0,9.1674,9.1781,9.1407,9.1781,1201900.0
2009-10-28 15:30:00,17.19,17.22,17.19,17.19,526200.0,9.1674,9.1834,9.1674,9.1674,526200.0
2009-10-28 15:35:00,17.19,17.21,17.19,17.2,982300.0,9.1674,9.1781,9.1674,9.1727,982300.0
2009-10-28 15:40:00,17.2,17.25,17.19,17.23,1027500.0,9.1727,9.1994,9.1674,9.1887,1027500.0
2009-10-28 15:45:00,17.24,17.26,17.19,17.2,1026100.0,9.1941,9.2047,9.1674,9.1727,1026100.0
2009-10-28 15:50:00,17.2,17.21,17.14,17.17,1427000.0,9.1727,9.1781,9.1407,9.1567,1427000.0
2009-10-28 15:55:00,17.17,17.22,17.15,17.2,2094800.0,9.1567,9.1834,9.1461,9.1727,2094800.0
2009-10-29 09:30:00,17.24,17.29,17.16,17.21,1401300.0,9.1941,9.2207,9.1514,9.1781,1401300.0
2009-10-29 09:35:00,17.2,17.23,17.15,17.2,1920100.0,9.1727,9.1887,9.1461,9.1727,1920100.0
2009-10-29 09:40:00,17.21,17.23,17.13,17.14,835200.0,9.1781,9.1887,9.1354,9.1407,835200.0
2009-10-29 09:45:00,17.13,17.2,17.11,17.2,741100.0,9.1354,9.1727,9.1247,9.1727,741100.0
2009-10-29 09:50:00,17.2,17.23,17.17,17.18,1015500.0,9.1727,9.1887,9.1567,9.1621,1015500.0
2009-10-29 09:55:00,17.19,17.2,17.16,17.2,395500.0,9.1674,9.1727,9.1514,9.1727,395500.0
2009-10-29 10:00:00,17.2,17.26,17.19,17.24,1450200.0,9.1727,9.2047,9.1674,9.1941,1450200.0
2009-10-29 10:05:00,17.25,17.25,17.2,17.21,671200.0,9.1994,9.1994,9.1727,9.1781,671200.0
2009-10-29 10:10:00,17.22,17.22,17.17,17.18,469000.0,9.1834,9.1834,9.1567,9.1621,469000.0
2009-10-29 10:15:00,17.18,17.2,17.17,17.19,399400.0,9.1621,9.1727,9.1567,9.1674,399400.0
2009-10-29 10:20:00,17.19,17.21,17.17,17.19,1333000.0,9.1674,9.1781,9.1567,9.1674,1333000.0
2009-10-29 10:25:00,17.2,17.2,17.17,17.19,529700.0,9.1727,9.1727,9.1567,9.1674,529700.0
2009-10-29 10:30:00,17.19,17.2,17.17,17.19,350400.0,9.1674,9.1727,9.1567,9.1674,350400.0
2009-10-29 10:35:00,17.2,17.2,17.17,17.18,397000.0,9.1727,9.1727,9.1567,9.1621,397000.0
2009-10-29 10:40:00,17.18,17.19,17.17,17.18,471200.0,9.1621,9.1674,9.1567,9.1621,471200.0
2009-10-29 10:45:00,17.18,17.19,17.17,17.19,233500.0,9.1621,9.1674,9.1567,9.1674,233500.0
2009-10-29 10:50:00,17.19,17.23,17.19,17.23,850700.0,9.1674,9.1887,9.1674,9.1887,850700.0
2009-10-29 10:55:00,17.23,17.23,17.21,17.23,323200.0,9.1887,9.1887,9.1781,9.1887,323200.0
2009-10-29 11:00:00,17.22,17.24,17.22,17.22,383800.0,9.1834,9.1941,9.1834,9.1834,383800.0
2009-10-29 11:05:00,17.22,17.24,17.21,17.22,390400.0,9.1834,9.1941,9.1781,9.1834,390400.0
2009-10-29 11:10:00,17.23,17.24,17.22,17.24,138900.0,9.1887,9.1941,9.1834,9.1941,138900.0
2009-10-29 11:15:00,17.24,17.25,17.22,17.23,309200.0,9.1941,9.1994,9.1834,9.1887,309200.0
2009-10-29 11:20:00,17.24,17.29,17.23,17.27,494600.0,9.1941,9.2207,9.1887,9.2101,494600.0
2009-10-29 11:25:00,17.26,17.28,17.26,17.27,263700.0,9.2047,9.2154,9.2047,9.2101,263700.0
2009-10-29 11:30:00,17.27,17.28,17.26,17.28,194100.0,9.2101,9.2154,9.2047,9.2154,194100.0
2009-10-29 11:35:00,17.28,17.28,17.23,17.25,482500.0,9.2154,9.2154,9.1887,9.1994,482500.0
2009-10-29 11:40:00,17.24,17.25,17.22,17.23,323500.0,9.1941,9.1994,9.1834,9.1887,323500.0
2009-10-29 11:45:00,17.24,17.29,17.24,17.29,474300.0,9.1941,9.2207,9.1941,9.2207,474300.0
2009-10-29 11:50:00,17.28,17.32,17.28,17.31,529700.0,9.2154,9.2367,9.2154,9.2314,529700.0
2009-10-29 11:55:00,17.31,17.32,17.3,17.32,168700.0,9.2314,9.2367,9.2261,9.2367,168700.0
2009-10-29 12:00:00,17.32,17.33,17.28,17.32,464700.0,9.2367,9.2421,9.2154,9.2367,464700.0
2009-10-29 12:05:00,17.32,17.34,17.32,17.34,222200.0,9.2367,9.2474,9.2367,9.2474,222200.0
2009-10-29 12:10:00,17.34,17.34,17.31,17.31,415600.0,9.2474,9.2474,9.2314,9.2314,415600.0
2009-10-29 12:15:00,17.31,17.32,17.3,17.3,291800.0,9.2314,9.2367,9.2261,9.2261,291800.0
2009-10-29 12:20:00,17.31,17.33,17.29,17.31,338400.0,9.2314,9.2421,9.2207,9.2314,338400.0
2009-10-29 12:25:00,17.32,17.35,17.31,17.32,636900.0,9.2367,9.2527,9.2314,9.2367,636900.0
2009-10-29 12:30:00,17.32,17.34,17.32,17.34,171900.0,9.2367,9.2474,9.2367,9.2474,171900.0
2009-10-29 12:35:00,17.34,17.38,17.33,17.37,386600.0,9.2474,9.2687,9.2421,9.2634,386600.0
2009-10-29 12:40:00,17.37,17.39,17.35,17.39,492500.0,9.2634,9.2741,9.2527,9.2741,492500.0
2009-10-29 12:45:00,17.39,17.41,17.37,17.41,457900.0,9.2741,9.2847,9.2634,9.2847,457900.0
2009-10-29 12:50:00,17.41,17.43,17.4,17.41,362900.0,9.2847,9.2954,9.2794,9.2847,362900.0
2009-10-29 12:55:00,17.41,17.42,17.4,17.42,145800.0,9.2847,9.2901,9.2794,9.2901,145800.0
2009-10-29 13:00:00,17.41,17.42,17.39,17.4,303300.0,9.2847,9.2901,9.2741,9.2794,303300.0
2009-10-29 13:05:00,17.39,17.4,17.38,17.39,223500.0,9.2741,9.2794,9.2687,9.2741,223500.0
2009-10-29 13:10:00,17.4,17.4,17.38,17.39,267500.0,9.2794,9.2794,9.2687,9.2741,267500.0
2009-10-29 13:15:00,17.39,17.4,17.38,17.4,270500.0,9.2741,9.2794,9.2687,9.2794,270500.0
2009-10-29 13:20:00,17.4,17.4,17.39,17.39,134800.0,9.2794,9.2794,9.2741,9.2741,134800.0
2009-10-29 13:25:00,17.4,17.4,17.39,17.39,194200.0,9.2794,9.2794,9.2741,9.2741,194200.0
2009-10-29 13:30:00,17.39,17.4,17.36,17.36,366300.0,9.2741,9.2794,9.2581,9.2581,366300.0
2009-10-29 13:35:00,17.36,17.37,17.35,17.37,396000.0,9.2581,9.2634,9.2527,9.2634,396000.0
2009-10-29 13:40:00,17.37,17.38,17.35,17.37,321900.0,9.2634,9.2687,9.2527,9.2634,321900.0
2009-10-29 13:45:00,17.37,17.39,17.37,17.39,205800.0,9.2634,9.2741,9.2634,9.2741,205800.0
2009-10-29 13:50:00,17.38,17.39,17.35,17.37,371200.0,9.2687,9.2741,9.2527,9.2634,371200.0
2009-10-29 13:55:00,17.36,17.37,17.33,17.33,337500.0,9.2581,9.2634,9.2421,9.2421,337500.0
2009-10-29 14:00:00,17.33,17.34,17.31,17.32,232900.0,9.2421,9.2474,9.2314,9.2367,232900.0
2009-10-29 14:05:00,17.32,17.33,17.31,17.32,528000.0,9.2367,9.2421,9.2314,9.2367,528000.0
2009-10-29 14:10:00,17.31,17.33,17.31,17.33,263200.0,9.2314,9.2421,9.2314,9.2421,263200.0
2009-10-29 14:15:00,17.33,17.36,17.33,17.36,269400.0,9.2421,9.2581,9.2421,9.2581,269400.0
2009-10-29 14:20:00,17.36,17.37,17.35,17.36,194000.0,9.2581,9.2634,9.2527,9.2581,194000.0
2009-10-29 14:25:00,17.36,17.38,17.36,17.37,1001900.0,9.2581,9.2687,9.2581,9.2634,1001900.0
2009-10-29 14:30:00,17.36,17.38,17.35,17.38,979900.0,9.2581,9.2687,9.2527,9.2687,979900.0
2009-10-29 14:35:00,17.37,17.41,17.37,17.4,710000.0,9.2634,9.2847,9.2634,9.2794,710000.0
2009-10-29 14:40:00,17.4,17.42,17.39,17.42,328800.0,9.2794,9.2901,9.2741,9.2901,328800.0
2009-10-29 14:45:00,17.42,17.44,17.41,17.43,1054300.0,9.2901,9.3007,9.2847,9.2954,1054300.0
2009-10-29 14:50:00,17.43,17.46,17.42,17.45,677200.0,9.2954,9.3114,9.2901,9.3061,677200.0
2009-10-29 14:55:00,17.46,17.49,17.44,17.47,1316300.0,9.3114,9.3274,9.3007,9.3167,1316300.0
2009-10-29 15:00:00,17.48,17.48,17.43,17.44,566500.0,9.3221,9.3221,9.2954,9.3007,566500.0
2009-10-29 15:05:00,17.43,17.5,17.43,17.5,722100.0,9.2954,9.3327,9.2954,9.3327,722100.0
2009-10-29 15:10:00,17.49,17.51,17.48,17.51,938100.0,9.3274,9.3381,9.3221,9.3381,938100.0
2009-10-29 15:15:00,17.5,17.52,17.47,17.47,814500.0,9.3327,9.3434,9.3167,9.3167,814500.0
2009-10-29 15:20:00,17.47,17.48,17.44,17.44,874100.0,9.3167,9.3221,9.3007,9.3007,874100.0
2009-10-29 15:25:00,17.44,17.48,17.44,17.46,843700.0,9.3007,9.3221,9.3007,9.3114,843700.0
2009-10-29 15:30:00,17.46,17.48,17.45,17.47,581300.0,9.3114,9.3221,9.3061,9.3167,581300.0
2009-10-29 15:35:00,17.48,17.49,17.46,17.49,2147400.0,9.3221,9.3274,9.3114,9.3274,2147400.0
2009-10-29 15:40:00,17.48,17.5,17.38,17.49,1099500.0,9.3221,9.3327,9.2687,9.3274,1099500.0
2009-10-29 15:45:00,17.49,17.51,17.49,17.51,1623500.0,9.3274,9.3381,9.3274,9.3381,1623500.0
2009-10-29 15:50:00,17.5,17.51,17.45,17.49,3375300.0,9.3327,9.3381,9.3061,9.3274,3375300.0
2009-10-29 15:55:00,17.49,17.56,17.48,17.55,4730700.0,9.3274,9.3647,9.3221,9.3594,4730700.0
2009-10-30 09:30:00,17.46,17.49,17.31,17.41,1298000.0,9.3114,9.3274,9.2314,9.2847,1298000.0
2009-10-30 09:35:00,17.41,17.43,17.35,17.37,613800.0,9.2847,9.2954,9.2527,9.2634,613800.0
2009-10-30 09:40:00,17.37,17.49,17.34,17.42,1058600.0,9.2634,9.3274,9.2474,9.2901,1058600.0
2009-10-30 09:45:00,17.43,17.49,17.4,17.45,533200.0,9.2954,9.3274,9.2794,9.3061,533200.0
2009-10-30 09:50:00,17.45,17.45,17.35,17.41,660400.0,9.3061,9.3061,9.2527,9.2847,660400.0
2009-10-30 09:55:00,17.4,17.44,17.35,17.41,805800.0,9.2794,9.3007,9.2527,9.2847,805800.0
2009-10-30 10:00:00,17.41,17.48,17.39,17.44,911600.0,9.2847,9.3221,9.2741,9.3007,911600.0
2009-10-30 10:05:00,17.44,17.49,17.43,17.46,604500.0,9.3007,9.3274,9.2954,9.3114,604500.0
2009-10-30 10:10:00,17.46,17.48,17.44,17.47,436200.0,9.3114,9.3221,9.3007,9.3167,436200.0
2009-10-30 10:15:00,17.48,17.48,17.43,17.43,678900.0,9.3221,9.3221,9.2954,9.2954,678900.0
2009-10-30 10:20:00,17.43,17.44,17.35,17.38,767500.0,9.2954,9.3007,9.2527,9.2687,767500.0
2009-10-30 10:25:00,17.37,17.4,17.36,17.36,506400.0,9.2634,9.2794,9.2581,9.2581,506400.0
2009-10-30 10:30:00,17.36,17.38,17.34,17.37,439000.0,9.2581,9.2687,9.2474,9.2634,439000.0
2009-10-30 10:35:00,17.36,17.37,17.35,17.36,652300.0,9.2581,9.2634,9.2527,9.2581,652300.0
2009-10-30 10:40:00,17.36,17.36,17.31,17.33,1646300.0,9.2581,9.2581,9.2314,9.2421,1646300.0
2009-10-30 10:45:00,17.33,17.34,17.31,17.32,651200.0,9.2421,9.2474,9.2314,9.2367,651200.0
2009-10-30 10:50:00,17.32,17.34,17.3,17.34,432700.0,9.2367,9.2474,9.2261,9.2474,432700.0
2009-10-30 10:55:00,17.34,17.34,17.33,17.33,313300.0,9.2474,9.2474,9.2421,9.2421,313300.0
2009-10-30 11:00:00,17.33,17.34,17.31,17.33,316800.0,9.2421,9.2474,9.2314,9.2421,316800.0
2009-10-30 11:05:00,17.33,17.34,17.3,17.31,729000.0,9.2421,9.2474,9.2261,9.2314,729000.0
2009-10-30 11:10:00,17.31,17.33,17.3,17.31,367000.0,9.2314,9.2421,9.2261,9.2314,367000.0
2009-10-30 11:15:00,17.32,17.32,17.27,17.28,391800.0,9.2367,9.2367,9.2101,9.2154,391800.0
2009-10-30 11:20:00,17.29,17.3,17.28,17.29,141400.0,9.2207,9.2261,9.2154,9.2207,141400.0
2009-10-30 11:25:00,17.29,17.31,17.28,17.3,525000.0,9.2207,9.2314,9.2154,9.2261,525000.0
2009-10-30 11:30:00,17.3,17.32,17.29,17.31,700800.0,9.2261,9.2367,9.2207,9.2314,700800.0
2009-10-30 11:35:00,17.3,17.31,17.23,17.26,1037800.0,9.2261,9.2314,9.1887,9.2047,1037800.0
2009-10-30 11:40:00,17.26,17.27,17.24,17.26,525600.0,9.2047,9.2101,9.1941,9.2047,525600.0
2009-10-30 11:45:00,17.27,17.32,17.19,17.19,1594200.0,9.2101,9.2367,9.1674,9.1674,1594200.0
2009-10-30 11:50:00,17.2,17.22,17.19,17.22,1141700.0,9.1727,9.1834,9.1674,9.1834,1141700.0
2009-10-30 11:55:00,17.22,17.24,17.2,17.23,1132300.0,9.1834,9.1941,9.1727,9.1887,1132300.0
2009-10-30 12:00:00,17.23,17.28,17.22,17.27,875800.0,9.1887,9.2154,9.1834,9.2101,875800.0
2009-10-30 12:05:00,17.27,17.34,17.26,17.33,881300.0,9.2101,9.2474,9.2047,9.2421,881300.0
2009-10-30 12:10:00,17.33,17.34,17.29,17.3,574600.0,9.2421,9.2474,9.2207,9.2261,574600.0
2009-10-30 12:15:00,17.29,17.3,17.26,17.28,503300.0,9.2207,9.2261,9.2047,9.2154,503300.0
2009-10-30 12:20:00,17.28,17.32,17.27,17.29,723100.0,9.2154,9.2367,9.2101,9.2207,723100.0
2009-10-30 12:25:00,17.3,17.3,17.19,17.2,1187600.0,9.2261,9.2261,9.1674,9.1727,1187600.0
2009-10-30 12:30:00,17.21,17.24,17.2,17.22,672900.0,9.1781,9.1941,9.1727,9.1834,672900.0
2009-10-30 12:35:00,17.22,17.23,17.2,17.21,504900.0,9.1834,9.1887,9.1727,9.1781,504900.0
2009-10-30 12:40:00,17.2,17.21,17.19,17.2,162800.0,9.1727,9.1781,9.1674,9.1727,162800.0
2009-10-30 12:45:00,17.19,17.2,17.09,17.11,960200.0,9.1674,9.1727,9.1141,9.1247,960200.0
2009-10-30 12:50:00,17.09,17.13,17.09,17.11,963100.0,9.1141,9.1354,9.1141,9.1247,963100.0
2009-10-30 12:55:00,17.11,17.13,17.09,17.11,1417200.0,9.1247,9.1354,9.1141,9.1247,1417200.0
2009-10-30 13:00:00,17.11,17.13,17.07,17.07,625300.0,9.1247,9.1354,9.1034,9.1034,625300.0
2009-10-30 13:05:00,17.07,17.09,17.06,17.07,607600.0,9.1034,9.1141,9.0981,9.1034,607600.0
2009-10-30 13:10:00,17.07,17.1,17.07,17.08,584300.0,9.1034,9.1194,9.1034,9.1087,584300.0
2009-10-30 13:15:00,17.08,17.08,17.06,17.08,287000.0,9.1087,9.1087,9.0981,9.1087,287000.0
2009-10-30 13:20:00,17.07,17.1,17.05,17.08,466900.0,9.1034,9.1194,9.0927,9.1087,466900.0
2009-10-30 13:25:00,17.09,17.11,17.06,17.09,1042700.0,9.1141,9.1247,9.0981,9.1141,1042700.0
2009-10-30 13:30:00,17.09,17.11,17.01,17.04,1084000.0,9.1141,9.1247,9.0714,9.0874,1084000.0
2009-10-30 13:35:00,17.04,17.07,17.03,17.05,495500.0,9.0874,9.1034,9.0821,9.0927,495500.0
2009-10-30 13:40:00,17.06,17.09,17.05,17.08,466800.0,9.0981,9.1141,9.0927,9.1087,466800.0
2009-10-30 13:45:00,17.09,17.11,17.08,17.1,311700.0,9.1141,9.1247,9.1087,9.1194,311700.0
2009-10-30 13:50:00,17.1,17.11,17.08,17.08,350200.0,9.1194,9.1247,9.1087,9.1087,350200.0
2009-10-30 13:55:00,17.08,17.1,17.08,17.09,222000.0,9.1087,9.1194,9.1087,9.1141,222000.0
2009-10-30 14:00:00,17.08,17.1,17.07,17.1,459800.0,9.1087,9.1194,9.1034,9.1194,459800.0
2009-10-30 14:05:00,17.1,17.15,17.08,17.14,511400.0,9.1194,9.1461,9.1087,9.1407,511400.0
2009-10-30 14:10:00,17.14,17.14,17.12,17.13,273200.0,9.1407,9.1407,9.1301,9.1354,273200.0
2009-10-30 14:15:00,17.13,17.13,17.1,17.1,533200.0,9.1354,9.1354,9.1194,9.1194,533200.0
2009-10-30 14:20:00,17.1,17.11,17.08,17.1,461500.0,9.1194,9.1247,9.1087,9.1194,461500.0
2009-10-30 14:25:00,17.1,17.11,17.09,17.1,232200.0,9.1194,9.1247,9.1141,9.1194,232200.0
2009-10-30 14:30:00,17.1,17.11,17.07,17.07,255300.0,9.1194,9.1247,9.1034,9.1034,255300.0
2009-10-30 14:35:00,17.07,17.08,17.04,17.05,616000.0,9.1034,9.1087,9.0874,9.0927,616000.0
2009-10-30 14:40:00,17.06,17.07,17.05,17.07,316000.0,9.0981,9.1034,9.0927,9.1034,316000.0
2009-10-30 14:45:00,17.07,17.11,17.05,17.09,508500.0,9.1034,9.1247,9.0927,9.1141,508500.0
2009-10-30 14:50:00,17.09,17.15,17.08,17.15,379200.0,9.1141,9.1461,9.1087,9.1461,379200.0
2009-10-30 14:55:00,17.14,17.16,17.09,17.09,995200.0,9.1407,9.1514,9.1141,9.1141,995200.0
2009-10-30 15:00:00,17.09,17.1,17.05,17.06,558500.0,9.1141,9.1194,9.0927,9.0981,558500.0
2009-10-30 15:05:00,17.06,17.06,17.01,17.02,1020100.0,9.0981,9.0981,9.0714,9.0767,1020100.0
2009-10-30 15:10:00,17.02,17.07,17.02,17.05,725200.0,9.0767,9.1034,9.0767,9.0927,725200.0
2009-10-30 15:15:00,17.06,17.06,17.02,17.02,647100.0,9.0981,9.0981,9.0767,9.0767,647100.0
2009-10-30 15:20:00,17.03,17.05,17.01,17.03,765100.0,9.0821,9.0927,9.0714,9.0821,765100.0
2009-10-30 15:25:00,17.02,17.03,16.98,17.01,1141300.0,9.0767,9.0821,9.0554,9.0714,1141300.0
2009-10-30 15:30:00,17.02,17.09,17.01,17.05,1040400.0,9.0767,9.1141,9.0714,9.0927,1040400.0
2009-10-30 15:35:00,17.05,17.08,17.03,17.04,1181700.0,9.0927,9.1087,9.0821,9.0874,1181700.0
2009-10-30 15:40:00,17.05,17.08,17.04,17.07,1030600.0,9.0927,9.1087,9.0874,9.1034,1030600.0
2009-10-30 15:45:00,17.08,17.08,17.04,17.08,1370100.0,9.1087,9.1087,9.0874,9.1087,1370100.0
2009-10-30 15:50:00,17.08,17.08,17.0,17.01,1467500.0,9.1087,9.1087,9.0661,9.0714,1467500.0
2009-10-30 15:55:00,17.01,17.03,16.99,17.0,2534900.0,9.0714,9.0821,9.0607,9.0661,2534900.0
2009-11-02 09:30:00,17.05,17.06,16.91,16.95,2250100.0,9.0927,9.0981,9.0181,9.0394,2250100.0
2009-11-02 09:35:00,16.96,17.09,16.94,17.07,1436600.0,9.0447,9.1141,9.0341,9.1034,1436600.0
2009-11-02 09:40:00,17.07,17.12,17.03,17.06,1048400.0,9.1034,9.1301,9.0821,9.0981,1048400.0
2009-11-02 09:45:00,17.08,17.09,17.0,17.01,1003400.0,9.1087,9.1141,9.0661,9.0714,1003400.0
2009-11-02 09:50:00,17.01,17.07,16.99,17.03,1035600.0,9.0714,9.1034,9.0607,9.0821,1035600.0
2009-11-02 09:55:00,17.02,17.05,16.99,17.01,905100.0,9.0767,9.0927,9.0607,9.0714,905100.0
2009-11-02 10:00:00,17.02,17.14,17.01,17.14,1518200.0,9.0767,9.1407,9.0714,9.1407,1518200.0
2009-11-02 10:05:00,17.14,17.17,17.13,17.15,827800.0,9.1407,9.1567,9.1354,9.1461,827800.0
2009-11-02 10:10:00,17.16,17.16,17.09,17.13,1008500.0,9.1514,9.1514,9.1141,9.1354,1008500.0
2009-11-02 10:15:00,17.13,17.15,17.1,17.12,1288100.0,9.1354,9.1461,9.1194,9.1301,1288100.0
2009-11-02 10:20:00,17.12,17.19,17.11,17.14,963300.0,9.1301,9.1674,9.1247,9.1407,963300.0
2009-11-02 10:25:00,17.14,17.2,17.13,17.15,656600.0,9.1407,9.1727,9.1354,9.1461,656600.0
2009-11-02 10:30:00,17.16,17.16,17.11,17.11,965200.0,9.1514,9.1514,9.1247,9.1247,965200.0
2009-11-02 10:35:00,17.12,17.12,17.1,17.1,320200.0,9.1301,9.1301,9.1194,9.1194,320200.0
2009-11-02 10:40:00,17.11,17.11,17.06,17.07,782600.0,9.1247,9.1247,9.0981,9.1034,782600.0
2009-11-02 10:45:00,17.07,17.08,17.04,17.04,471900.0,9.1034,9.1087,9.0874,9.0874,471900.0
2009-11-02 10:50:00,17.04,17.06,17.0,17.05,1119400.0,9.0874,9.0981,9.0661,9.0927,1119400.0
2009-11-02 10:55:00,17.04,17.07,17.04,17.05,416300.0,9.0874,9.1034,9.0874,9.0927,416300.0
2009-11-02 11:00:00,17.05,17.06,17.03,17.03,793000.0,9.0927,9.0981,9.0821,9.0821,793000.0
2009-11-02 11:05:00,17.03,17.04,17.01,17.03,683300.0,9.0821,9.0874,9.0714,9.0821,683300.0
2009-11-02 11:10:00,17.03,17.04,17.01,17.02,767000.0,9.0821,9.0874,9.0714,9.0767,767000.0
2009-11-02 11:15:00,17.01,17.02,17.0,17.01,773500.0,9.0714,9.0767,9.0661,9.0714,773500.0
2009-11-02 11:20:00,17.01,17.04,17.01,17.02,534200.0,9.0714,9.0874,9.0714,9.0767,534200.0
2009-11-02 11:25:00,17.01,17.03,17.01,17.01,265200.0,9.0714,9.0821,9.0714,9.0714,265200.0
2009-11-02 11:30:00,17.02,17.02,17.0,17.01,482700.0,9.0767,9.0767,9.0661,9.0714,482700.0
2009-11-02 11:35:00,17.02,17.02,17.0,17.0,355800.0,9.0767,9.0767,9.0661,9.0661,355800.0
2009-11-02 11:40:00,17.01,17.01,17.0,17.0,231400.0,9.0714,9.0714,9.0661,9.0661,231400.0
2009-11-02 11:45:00,17.01,17.02,17.0,17.01,604100.0,9.0714,9.0767,9.0661,9.0714,604100.0
2009-11-02 11:50:00,17.01,17.03,17.0,17.03,382300.0,9.0714,9.0821,9.0661,9.0821,382300.0
2009-11-02 11:55:00,17.02,17.04,17.01,17.02,350800.0,9.0767,9.0874,9.0714,9.0767,350800.0
2009-11-02 12:00:00,17.02,17.02,17.0,17.0,250200.0,9.0767,9.0767,9.0661,9.0661,250200.0
2009-11-02 12:05:00,17.0,17.01,17.0,17.01,211500.0,9.0661,9.0714,9.0661,9.0714,211500.0
2009-11-02 12:10:00,17.0,17.01,17.0,17.0,119200.0,9.0661,9.0714,9.0661,9.0661,119200.0
2009-11-02 12:15:00,17.01,17.01,16.97,16.99,995300.0,9.0714,9.0714,9.0501,9.0607,995300.0
2009-11-02 12:20:00,16.99,17.0,16.97,16.98,317300.0,9.0607,9.0661,9.0501,9.0554,317300.0
2009-11-02 12:25:00,16.99,17.0,16.97,16.99,467400.0,9.0607,9.0661,9.0501,9.0607,467400.0
2009-11-02 12:30:00,16.98,17.0,16.98,17.0,974600.0,9.0554,9.0661,9.0554,9.0661,974600.0
2009-11-02 12:35:00,17.0,17.0,16.98,17.0,325000.0,9.0661,9.0661,9.0554,9.0661,325000.0
2009-11-02 12:40:00,16.99,17.0,16.94,16.95,934300.0,9.0607,9.0661,9.0341,9.0394,934300.0
2009-11-02 12:45:00,16.94,16.96,16.91,16.92,741700.0,9.0341,9.0447,9.0181,9.0234,741700.0
2009-11-02 12:50:00,16.92,16.95,16.84,16.86,1717900.0,9.0234,9.0394,8.9808,8.9914,1717900.0
2009-11-02 12:55:00,16.85,16.89,16.83,16.86,1169200.0,8.9861,9.0074,8.9754,8.9914,1169200.0
2009-11-02 13:00:00,16.85,16.87,16.84,16.86,644600.0,8.9861,8.9968,8.9808,8.9914,644600.0
2009-11-02 13:05:00,16.87,16.89,16.86,16.88,667800.0,8.9968,9.0074,8.9914,9.0021,667800.0
2009-11-02 13:10:00,16.88,16.93,16.88,16.92,854000.0,9.0021,9.0287,9.0021,9.0234,854000.0
2009-11-02 13:15:00,16.92,16.92,16.87,16.91,1163000.0,9.0234,9.0234,8.9968,9.0181,1163000.0
2009-11-02 13:20:00,16.91,16.91,16.87,16.87,271300.0,9.0181,9.0181,8.9968,8.9968,271300.0
2009-11-02 13:25:00,16.87,16.88,16.84,16.86,409800.0,8.9968,9.0021,8.9808,8.9914,409800.0
2009-11-02 13:30:00,16.86,16.88,16.84,16.87,530800.0,8.9914,9.0021,8.9808,8.9968,530800.0
2009-11-02 13:35:00,16.87,16.88,16.86,16.88,319100.0,8.9968,9.0021,8.9914,9.0021,319100.0
2009-11-02 13:40:00,16.88,16.9,16.87,16.9,240900.0,9.0021,9.0128,8.9968,9.0128,240900.0
2009-11-02 13:45:00,16.89,16.91,16.87,16.9,657300.0,9.0074,9.0181,8.9968,9.0128,657300.0
2009-11-02 13:50:00,16.89,16.9,16.85,16.88,746100.0,9.0074,9.0128,8.9861,9.0021,746100.0
2009-11-02 13:55:00,16.88,16.9,16.87,16.88,412000.0,9.0021,9.0128,8.9968,9.0021,412000.0
2009-11-02 14:00:00,16.88,16.91,16.87,16.88,641200.0,9.0021,9.0181,8.9968,9.0021,641200.0
2009-11-02 14:05:00,16.89,16.89,16.85,16.87,752500.0,9.0074,9.0074,8.9861,8.9968,752500.0
2009-11-02 14:10:00,16.87,16.91,16.86,16.88,619800.0,8.9968,9.0181,8.9914,9.0021,619800.0
2009-11-02 14:15:00,16.88,16.9,16.88,16.88,429300.0,9.0021,9.0128,9.0021,9.0021,429300.0
2009-11-02 14:20:00,16.89,16.92,16.87,16.92,913000.0,9.0074,9.0234,8.9968,9.0234,913000.0
2009-11-02 14:25:00,16.92,16.94,16.91,16.93,303300.0,9.0234,9.0341,9.0181,9.0287,303300.0
2009-11-02 14:30:00,16.94,16.94,16.9,16.93,578800.0,9.0341,9.0341,9.0128,9.0287,578800.0
2009-11-02 14:35:00,16.93,16.95,16.92,16.94,518400.0,9.0287,9.0394,9.0234,9.0341,518400.0
2009-11-02 14:40:00,16.95,16.98,16.94,16.97,294000.0,9.0394,9.0554,9.0341,9.0501,294000.0
2009-11-02 14:45:00,16.97,16.98,16.95,16.96,520300.0,9.0501,9.0554,9.0394,9.0447,520300.0
2009-11-02 14:50:00,16.96,16.97,16.95,16.96,245000.0,9.0447,9.0501,9.0394,9.0447,245000.0
2009-11-02 14:55:00,16.96,16.97,16.9,16.94,1058700.0,9.0447,9.0501,9.0128,9.0341,1058700.0
2009-11-02 15:00:00,16.95,16.98,16.94,16.98,383400.0,9.0394,9.0554,9.0341,9.0554,383400.0
2009-11-02 15:05:00,16.98,16.99,16.96,16.97,426500.0,9.0554,9.0607,9.0447,9.0501,426500.0
2009-11-02 15:10:00,16.97,17.0,16.97,16.99,716600.0,9.0501,9.0661,9.0501,9.0607,716600.0
2009-11-02 15:15:00,16.99,17.0,16.97,16.97,470200.0,9.0607,9.0661,9.0501,9.0501,470200.0
2009-11-02 15:20:00,16.97,16.98,16.95,16.97,890600.0,9.0501,9.0554,9.0394,9.0501,890600.0
2009-11-02 15:25:00,16.96,17.13,16.93,16.98,935300.0,9.0447,9.1354,9.0287,9.0554,935300.0
2009-11-02 15:30:00,16.98,17.13,16.97,16.99,1296600.0,9.0554,9.1354,9.0501,9.0607,1296600.0
2009-11-02 15:35:00,16.98,17.0,16.97,16.99,966800.0,9.0554,9.0661,9.0501,9.0607,966800.0
2009-11-02 15:40:00,16.99,16.99,16.95,16.96,848400.0,9.0607,9.0607,9.0394,9.0447,848400.0
2009-11-02 15:45:00,16.96,16.97,16.9,16.9,921700.0,9.0447,9.0501,9.0128,9.0128,921700.0
2009-11-02 15:50:00,16.9,16.94,16.9,16.91,1630300.0,9.0128,9.0341,9.0128,9.0181,1630300.0
2009-11-02 15:55:00,16.91,16.92,16.91,16.91,2159600.0,9.0181,9.0234,9.0181,9.0181,2159600.0
2009-11-03 09:30:00,16.9,16.94,16.86,16.88,920300.0,9.0128,9.0341,8.9914,9.0021,920300.0
2009-11-03 09:35:00,16.88,16.95,16.87,16.91,701900.0,9.0021,9.0394,8.9968,9.0181,701900.0
2009-11-03 09:40:00,16.92,16.92,16.86,16.88,870300.0,9.0234,9.0234,8.9914,9.0021,870300.0
2009-11-03 09:45:00,16.88,16.9,16.85,16.86,760200.0,9.0021,9.0128,8.9861,8.9914,760200.0
2009-11-03 09:50:00,16.86,16.91,16.85,16.9,384100.0,8.9914,9.0181,8.9861,9.0128,384100.0
2009-11-03 09:55:00,16.89,16.93,16.86,16.86,1022700.0,9.0074,9.0287,8.9914,8.9914,1022700.0
2009-11-03 10:00:00,16.86,16.88,16.82,16.87,1145600.0,8.9914,9.0021,8.9701,8.9968,1145600.0
2009-11-03 10:05:00,16.86,16.87,16.82,16.85,618300.0,8.9914,8.9968,8.9701,8.9861,618300.0
2009-11-03 10:10:00,16.84,16.86,16.8,16.8,574000.0,8.9808,8.9914,8.9594,8.9594,574000.0
2009-11-03 10:15:00,16.8,16.83,16.8,16.8,936600.0,8.9594,8.9754,8.9594,8.9594,936600.0
2009-11-03 10:20:00,16.81,16.81,16.72,16.78,2123000.0,8.9648,8.9648,8.9168,8.9488,2123000.0
2009-11-03 10:25:00,16.78,16.81,16.76,16.77,744700.0,8.9488,8.9648,8.9381,8.9434,744700.0
2009-11-03 10:30:00,16.77,16.8,16.77,16.79,357400.0,8.9434,8.9594,8.9434,8.9541,357400.0
2009-11-03 10:35:00,16.78,16.8,16.77,16.78,806500.0,8.9488,8.9594,8.9434,8.9488,806500.0
2009-11-03 10:40:00,16.79,16.82,16.77,16.81,1310900.0,8.9541,8.9701,8.9434,8.9648,1310900.0
2009-11-03 10:45:00,16.81,16.85,16.81,16.84,568100.0,8.9648,8.9861,8.9648,8.9808,568100.0
2009-11-03 10:50:00,16.84,16.87,16.82,16.83,484900.0,8.9808,8.9968,8.9701,8.9754,484900.0
2009-11-03 10:55:00,16.83,16.84,16.8,16.81,299500.0,8.9754,8.9808,8.9594,8.9648,299500.0
2009-11-03 11:00:00,16.81,16.82,16.79,16.82,516100.0,8.9648,8.9701,8.9541,8.9701,516100.0
2009-11-03 11:05:00,16.82,16.82,16.8,16.81,282500.0,8.9701,8.9701,8.9594,8.9648,282500.0
2009-11-03 11:10:00,16.8,16.84,16.79,16.83,390600.0,8.9594,8.9808,8.9541,8.9754,390600.0
2009-11-03 11:15:00,16.84,16.84,16.8,16.8,321700.0,8.9808,8.9808,8.9594,8.9594,321700.0
2009-11-03 11:20:00,16.8,16.81,16.79,16.8,966800.0,8.9594,8.9648,8.9541,8.9594,966800.0
2009-11-03 11:25:00,16.8,16.81,16.78,16.79,672200.0,8.9594,8.9648,8.9488,8.9541,672200.0
2009-11-03 11:30:00,16.79,16.79,16.78,16.78,167500.0,8.9541,8.9541,8.9488,8.9488,167500.0
2009-11-03 11:35:00,16.78,16.8,16.77,16.79,665600.0,8.9488,8.9594,8.9434,8.9541,665600.0
2009-11-03 11:40:00,16.8,16.8,16.79,16.79,153000.0,8.9594,8.9594,8.9541,8.9541,153000.0
2009-11-03 11:45:00,16.79,16.8,16.78,16.8,463200.0,8.9541,8.9594,8.9488,8.9594,463200.0
2009-11-03 11:50:00,16.8,16.8,16.79,16.8,201000.0,8.9594,8.9594,8.9541,8.9594,201000.0
2009-11-03 11:55:00,16.8,16.8,16.79,16.8,329000.0,8.9594,8.9594,8.9541,8.9594,329000.0
2009-11-03 12:00:00,16.8,16.8,16.79,16.79,166700.0,8.9594,8.9594,8.9541,8.9541,166700.0
2009-11-03 12:05:00,16.8,16.8,16.78,16.8,394400.0,8.9594,8.9594,8.9488,8.9594,394400.0
2009-11-03 12:10:00,16.79,16.8,16.79,16.79,93600.0,8.9541,8.9594,8.9541,8.9541,93600.0
2009-11-03 12:15:00,16.79,16.8,16.77,16.78,297200.0,8.9541,8.9594,8.9434,8.9488,297200.0
2009-11-03 12:20:00,16.77,16.78,16.77,16.78,110400.0,8.9434,8.9488,8.9434,8.9488,110400.0
2009-11-03 12:25:00,16.78,16.78,16.77,16.77,342100.0,8.9488,8.9488,8.9434,8.9434,342100.0
2009-11-03 12:30:00,16.77,16.82,16.77,16.82,435800.0,8.9434,8.9701,8.9434,8.9701,435800.0
2009-11-03 12:35:00,16.82,16.89,16.81,16.86,578800.0,8.9701,9.0074,8.9648,8.9914,578800.0
2009-11-03 12:40:00,16.86,16.9,16.86,16.87,646000.0,8.9914,9.0128,8.9914,8.9968,646000.0
2009-11-03 12:45:00,16.86,16.87,16.83,16.84,658900.0,8.9914,8.9968,8.9754,8.9808,658900.0
2009-11-03 12:50:00,16.85,16.87,16.78,16.85,345200.0,8.9861,8.9968,8.9488,8.9861,345200.0
2009-11-03 12:55:00,16.85,16.88,16.84,16.86,491400.0,8.9861,9.0021,8.9808,8.9914,491400.0
2009-11-03 13:00:00,16.86,16.87,16.85,16.87,345300.0,8.9914,8.9968,8.9861,8.9968,345300.0
2009-11-03 13:05:00,16.87,16.88,16.85,16.85,199400.0,8.9968,9.0021,8.9861,8.9861,199400.0
2009-11-03 13:10:00,16.85,16.86,16.85,16.85,183000.0,8.9861,8.9914,8.9861,8.9861,183000.0
2009-11-03 13:15:00,16.86,16.86,16.84,16.84,269700.0,8.9914,8.9914,8.9808,8.9808,269700.0
2009-11-03 13:20:00,16.85,16.85,16.83,16.83,313900.0,8.9861,8.9861,8.9754,8.9754,313900.0
2009-11-03 13:25:00,16.83,16.84,16.82,16.83,210500.0,8.9754,8.9808,8.9701,8.9754,210500.0
2009-11-03 13:30:00,16.83,16.85,16.83,16.84,249200.0,8.9754,8.9861,8.9754,8.9808,249200.0
2009-11-03 13:35:00,16.83,16.85,16.8,16.84,533100.0,8.9754,8.9861,8.9594,8.9808,533100.0
2009-11-03 13:40:00,16.84,16.85,16.83,16.85,410600.0,8.9808,8.9861,8.9754,8.9861,410600.0
2009-11-03 13:45:00,16.85,16.85,16.83,16.84,143400.0,8.9861,8.9861,8.9754,8.9808,143400.0
2009-11-03 13:50:00,16.84,16.85,16.83,16.84,420100.0,8.9808,8.9861,8.9754,8.9808,420100.0
2009-11-03 13:55:00,16.84,16.85,16.83,16.83,289200.0,8.9808,8.9861,8.9754,8.9754,289200.0
2009-11-03 14:00:00,16.84,16.87,16.83,16.85,838900.0,8.9808,8.9968,8.9754,8.9861,838900.0
2009-11-03 14:05:00,16.86,16.88,16.85,16.85,403200.0,8.9914,9.0021,8.9861,8.9861,403200.0
2009-11-03 14:10:00,16.85,16.89,16.85,16.87,679600.0,8.9861,9.0074,8.9861,8.9968,679600.0
2009-11-03 14:15:00,16.87,16.89,16.86,16.89,328200.0,8.9968,9.0074,8.9914,9.0074,328200.0
2009-11-03 14:20:00,16.88,16.91,16.88,16.9,618200.0,9.0021,9.0181,9.0021,9.0128,618200.0
2009-11-03 14:25:00,16.9,16.92,16.89,16.89,388600.0,9.0128,9.0234,9.0074,9.0074,388600.0
2009-11-03 14:30:00,16.9,16.92,16.88,16.9,459800.0,9.0128,9.0234,9.0021,9.0128,459800.0
2009-11-03 14:35:00,16.9,16.91,16.88,16.9,338700.0,9.0128,9.0181,9.0021,9.0128,338700.0
2009-11-03 14:40:00,16.89,16.9,16.88,16.9,306400.0,9.0074,9.0128,9.0021,9.0128,306400.0
2009-11-03 14:45:00,16.9,16.91,16.87,16.89,1001100.0,9.0128,9.0181,8.9968,9.0074,1001100.0
2009-11-03 14:50:00,16.89,16.9,16.84,16.84,748300.0,9.0074,9.0128,8.9808,8.9808,748300.0
2009-11-03 14:55:00,16.86,16.86,16.82,16.83,609300.0,8.9914,8.9914,8.9701,8.9754,609300.0
2009-11-03 15:00:00,16.83,16.86,16.82,16.84,472000.0,8.9754,8.9914,8.9701,8.9808,472000.0
2009-11-03 15:05:00,16.84,16.86,16.82,16.83,612300.0,8.9808,8.9914,8.9701,8.9754,612300.0
2009-11-03 15:10:00,16.83,16.86,16.81,16.82,595500.0,8.9754,8.9914,8.9648,8.9701,595500.0
2009-11-03 15:15:00,16.82,16.83,16.8,16.81,866400.0,8.9701,8.9754,8.9594,8.9648,866400.0
2009-11-03 15:20:00,16.8,16.83,16.8,16.81,513600.0,8.9594,8.9754,8.9594,8.9648,513600.0
2009-11-03 15:25:00,16.82,16.88,16.82,16.86,975300.0,8.9701,9.0021,8.9701,8.9914,975300.0
2009-11-03 15:30:00,16.87,16.91,16.86,16.9,762600.0,8.9968,9.0181,8.9914,9.0128,762600.0
2009-11-03 15:35:00,16.91,16.91,16.87,16.88,671700.0,9.0181,9.0181,8.9968,9.0021,671700.0
2009-11-03 15:40:00,16.89,16.9,16.85,16.86,1303800.0,9.0074,9.0128,8.9861,8.9914,1303800.0
2009-11-03 15:45:00,16.85,16.88,16.85,16.86,1059100.0,8.9861,9.0021,8.9861,8.9914,1059100.0
2009-11-03 15:50:00,16.86,16.89,16.85,16.89,1267800.0,8.9914,9.0074,8.9861,9.0074,1267800.0
2009-11-03 15:55:00,16.89,16.9,16.87,16.9,1939400.0,9.0074,9.0128,8.9968,9.0128,1939400.0
2009-11-04 09:30:00,16.93,16.97,16.9,16.92,1600800.0,9.1141,9.1356,9.0979,9.1087,1600800.0
2009-11-04 09:35:00,16.92,16.95,16.87,16.94,1091200.0,9.1087,9.1248,9.0818,9.1195,1091200.0
2009-11-04 09:40:00,16.94,16.98,16.93,16.98,608900.0,9.1195,9.141,9.1141,9.141,608900.0
2009-11-04 09:45:00,16.98,17.03,16.96,17.02,1202700.0,9.141,9.1679,9.1302,9.1625,1202700.0
2009-11-04 09:50:00,17.02,17.08,17.01,17.06,1556500.0,9.1625,9.1948,9.1571,9.1841,1556500.0
2009-11-04 09:55:00,17.05,17.06,17.01,17.04,988200.0,9.1787,9.1841,9.1571,9.1733,988200.0
2009-11-04 10:00:00,17.04,17.12,17.02,17.09,2104700.0,9.1733,9.2164,9.1625,9.2002,2104700.0
2009-11-04 10:05:00,17.1,17.15,17.08,17.14,1044700.0,9.2056,9.2325,9.1948,9.2271,1044700.0
2009-11-04 10:10:00,17.14,17.15,17.11,17.13,772700.0,9.2271,9.2325,9.211,9.2217,772700.0
2009-11-04 10:15:00,17.12,17.14,17.11,17.13,470900.0,9.2164,9.2271,9.211,9.2217,470900.0
2009-11-04 10:20:00,17.14,17.15,17.12,17.14,797700.0,9.2271,9.2325,9.2164,9.2271,797700.0
2009-11-04 10:25:00,17.13,17.15,17.09,17.09,935500.0,9.2217,9.2325,9.2002,9.2002,935500.0
2009-11-04 10:30:00,17.09,17.14,17.06,17.13,931200.0,9.2002,9.2271,9.1841,9.2217,931200.0
2009-11-04 10:35:00,17.14,17.15,17.13,17.13,708200.0,9.2271,9.2325,9.2217,9.2217,708200.0
2009-11-04 10:40:00,17.14,17.17,17.12,17.16,639000.0,9.2271,9.2433,9.2164,9.2379,639000.0
2009-11-04 10:45:00,17.16,17.18,17.15,17.17,407300.0,9.2379,9.2487,9.2325,9.2433,407300.0
2009-11-04 10:50:00,17.17,17.21,17.17,17.2,602600.0,9.2433,9.2648,9.2433,9.2594,602600.0
2009-11-04 10:55:00,17.2,17.21,17.15,17.16,1044000.0,9.2594,9.2648,9.2325,9.2379,1044000.0
2009-11-04 11:00:00,17.16,17.17,17.11,17.12,839300.0,9.2379,9.2433,9.211,9.2164,839300.0
2009-11-04 11:05:00,17.11,17.12,17.06,17.06,328500.0,9.211,9.2164,9.1841,9.1841,328500.0
2009-11-04 11:10:00,17.06,17.09,17.05,17.05,595700.0,9.1841,9.2002,9.1787,9.1787,595700.0
2009-11-04 11:15:00,17.06,17.06,17.05,17.06,303700.0,9.1841,9.1841,9.1787,9.1841,303700.0
2009-11-04 11:20:00,17.06,17.1,17.05,17.1,503300.0,9.1841,9.2056,9.1787,9.2056,503300.0
2009-11-04 11:25:00,17.09,17.11,17.07,17.08,560700.0,9.2002,9.211,9.1894,9.1948,560700.0
2009-11-04 11:30:00,17.08,17.12,17.07,17.11,1078000.0,9.1948,9.2164,9.1894,9.211,1078000.0
2009-11-04 11:35:00,17.11,17.12,17.09,17.11,756800.0,9.211,9.2164,9.2002,9.211,756800.0
2009-11-04 11:40:00,17.12,17.12,17.1,17.1,368400.0,9.2164,9.2164,9.2056,9.2056,368400.0
2009-11-04 11:45:00,17.1,17.13,17.09,17.13,288500.0,9.2056,9.2217,9.2002,9.2217,288500.0
2009-11-04 11:50:00,17.13,17.16,17.12,17.15,229500.0,9.2217,9.2379,9.2164,9.2325,229500.0
2009-11-04 11:55:00,17.15,17.16,17.15,17.16,104200.0,9.2325,9.2379,9.2325,9.2379,104200.0
2009-11-04 12:00:00,17.16,17.16,17.1,17.1,795500.0,9.2379,9.2379,9.2056,9.2056,795500.0
2009-11-04 12:05:00,17.1,17.12,17.09,17.1,202200.0,9.2056,9.2164,9.2002,9.2056,202200.0
2009-11-04 12:10:00,17.11,17.11,17.07,17.07,380100.0,9.211,9.211,9.1894,9.1894,380100.0
2009-11-04 12:15:00,17.08,17.09,17.06,17.06,291000.0,9.1948,9.2002,9.1841,9.1841,291000.0
2009-11-04 12:20:00,17.06,17.07,17.06,17.07,180900.0,9.1841,9.1894,9.1841,9.1894,180900.0
2009-11-04 12:25:00,17.07,17.08,17.04,17.04,356000.0,9.1894,9.1948,9.1733,9.1733,356000.0
2009-11-04 12:30:00,17.05,17.05,17.03,17.03,161000.0,9.1787,9.1787,9.1679,9.1679,161000.0
2009-11-04 12:35:00,17.03,17.04,17.03,17.04,66800.0,9.1679,9.1733,9.1679,9.1733,66800.0
2009-11-04 12:40:00,17.03,17.05,17.03,17.04,182600.0,9.1679,9.1787,9.1679,9.1733,182600.0
2009-11-04 12:45:00,17.05,17.05,17.04,17.05,123300.0,9.1787,9.1787,9.1733,9.1787,123300.0
2009-11-04 12:50:00,17.05,17.07,17.04,17.06,284000.0,9.1787,9.1894,9.1733,9.1841,284000.0
2009-11-04 12:55:00,17.07,17.12,17.06,17.06,479000.0,9.1894,9.2164,9.1841,9.1841,479000.0
2009-11-04 13:00:00,17.07,17.07,17.06,17.06,103300.0,9.1894,9.1894,9.1841,9.1841,103300.0
2009-11-04 13:05:00,17.06,17.07,17.06,17.07,82200.0,9.1841,9.1894,9.1841,9.1894,82200.0
2009-11-04 13:10:00,17.07,17.07,17.06,17.06,111300.0,9.1894,9.1894,9.1841,9.1841,111300.0
2009-11-04 13:15:00,17.06,17.07,17.03,17.03,226600.0,9.1841,9.1894,9.1679,9.1679,226600.0
2009-11-04 13:20:00,17.03,17.04,17.02,17.04,212200.0,9.1679,9.1733,9.1625,9.1733,212200.0
2009-11-04 13:25:00,17.04,17.04,17.01,17.03,271400.0,9.1733,9.1733,9.1571,9.1679,271400.0
2009-11-04 13:30:00,17.02,17.03,17.02,17.02,78800.0,9.1625,9.1679,9.1625,9.1625,78800.0
2009-11-04 13:35:00,17.03,17.04,17.02,17.03,275400.0,9.1679,9.1733,9.1625,9.1679,275400.0
2009-11-04 13:40:00,17.03,17.04,17.02,17.02,221500.0,9.1679,9.1733,9.1625,9.1625,221500.0
2009-11-04 13:45:00,17.02,17.03,16.99,16.99,1219300.0,9.1625,9.1679,9.1464,9.1464,1219300.0
2009-11-04 13:50:00,16.99,17.0,16.98,16.99,400200.0,9.1464,9.1518,9.141,9.1464,400200.0
2009-11-04 13:55:00,16.99,16.99,16.96,16.97,248600.0,9.1464,9.1464,9.1302,9.1356,248600.0
2009-11-04 14:00:00,16.96,16.97,16.93,16.93,369300.0,9.1302,9.1356,9.1141,9.1141,369300.0
2009-11-04 14:05:00,16.93,16.94,16.92,16.94,415700.0,9.1141,9.1195,9.1087,9.1195,415700.0
2009-11-04 14:10:00,16.93,16.97,16.92,16.96,512600.0,9.1141,9.1356,9.1087,9.1302,512600.0
2009-11-04 14:15:00,16.96,17.09,16.93,16.96,712600.0,9.1302,9.2002,9.1141,9.1302,712600.0
2009-11-04 14:20:00,16.95,17.06,16.94,16.98,782600.0,9.1248,9.1841,9.1195,9.141,782600.0
2009-11-04 14:25:00,16.98,16.99,16.9,16.91,772000.0,9.141,9.1464,9.0979,9.1033,772000.0
2009-11-04 14:30:00,16.9,16.99,16.9,16.97,1082900.0,9.0979,9.1464,9.0979,9.1356,1082900.0
2009-11-04 14:35:00,16.97,17.01,16.97,17.0,604000.0,9.1356,9.1571,9.1356,9.1518,604000.0
2009-11-04 14:40:00,17.0,17.08,16.98,17.07,1194100.0,9.1518,9.1948,9.141,9.1894,1194100.0
2009-11-04 14:45:00,17.07,17.09,17.06,17.06,621700.0,9.1894,9.2002,9.1841,9.1841,621700.0
2009-11-04 14:50:00,17.06,17.1,17.06,17.08,359100.0,9.1841,9.2056,9.1841,9.1948,359100.0
2009-11-04 14:55:00,17.08,17.09,17.05,17.08,469200.0,9.1948,9.2002,9.1787,9.1948,469200.0
2009-11-04 15:00:00,17.08,17.08,17.06,17.07,1109700.0,9.1948,9.1948,9.1841,9.1894,1109700.0
2009-11-04 15:05:00,17.07,17.09,17.07,17.08,425500.0,9.1894,9.2002,9.1894,9.1948,425500.0
2009-11-04 15:10:00,17.08,17.11,17.06,17.09,835600.0,9.1948,9.211,9.1841,9.2002,835600.0
2009-11-04 15:15:00,17.08,17.11,17.08,17.08,459800.0,9.1948,9.211,9.1948,9.1948,459800.0
2009-11-04 15:20:00,17.08,17.09,17.06,17.07,481600.0,9.1948,9.2002,9.1841,9.1894,481600.0
2009-11-04 15:25:00,17.06,17.1,17.06,17.09,419600.0,9.1841,9.2056,9.1841,9.2002,419600.0
2009-11-04 15:30:00,17.08,17.11,17.05,17.06,1020800.0,9.1948,9.211,9.1787,9.1841,1020800.0
2009-11-04 15:35:00,17.05,17.07,17.0,17.03,1049100.0,9.1787,9.1894,9.1518,9.1679,1049100.0
2009-11-04 15:40:00,17.04,17.04,16.96,16.97,818800.0,9.1733,9.1733,9.1302,9.1356,818800.0
2009-11-04 15:45:00,16.97,16.98,16.94,16.96,1245300.0,9.1356,9.141,9.1195,9.1302,1245300.0
2009-11-04 15:50:00,16.96,16.97,16.91,16.93,1276300.0,9.1302,9.1356,9.1033,9.1141,1276300.0
2009-11-04 15:55:00,16.92,16.93,16.9,16.91,1726300.0,9.1087,9.1141,9.0979,9.1033,1726300.0
2009-11-05 09:30:00,17.11,17.19,17.09,17.14,1255100.0,9.211,9.254,9.2002,9.2271,1255100.0
2009-11-05 09:35:00,17.14,17.18,17.13,17.14,907500.0,9.2271,9.2487,9.2217,9.2271,907500.0
2009-11-05 09:40:00,17.14,17.18,17.13,17.18,624400.0,9.2271,9.2487,9.2217,9.2487,624400.0
2009-11-05 09:45:00,17.18,17.23,17.17,17.22,1049600.0,9.2487,9.2756,9.2433,9.2702,1049600.0
2009-11-05 09:50:00,17.21,17.25,17.21,17.24,698400.0,9.2648,9.2863,9.2648,9.281,698400.0
2009-11-05 09:55:00,17.23,17.23,17.13,17.15,742900.0,9.2756,9.2756,9.2217,9.2325,742900.0
2009-11-05 10:00:00,17.15,17.2,17.14,17.18,780500.0,9.2325,9.2594,9.2271,9.2487,780500.0
2009-11-05 10:05:00,17.18,17.2,17.16,17.19,811100.0,9.2487,9.2594,9.2379,9.254,811100.0
2009-11-05 10:10:00,17.2,17.23,17.19,17.2,449400.0,9.2594,9.2756,9.254,9.2594,449400.0
2009-11-05 10:15:00,17.21,17.22,17.18,17.18,371300.0,9.2648,9.2702,9.2487,9.2487,371300.0
2009-11-05 10:20:00,17.18,17.22,17.13,17.17,847500.0,9.2487,9.2702,9.2217,9.2433,847500.0
2009-11-05 10:25:00,17.17,17.21,17.16,17.2,436700.0,9.2433,9.2648,9.2379,9.2594,436700.0
2009-11-05 10:30:00,17.2,17.21,17.16,17.16,430400.0,9.2594,9.2648,9.2379,9.2379,430400.0
2009-11-05 10:35:00,17.16,17.22,17.16,17.18,802600.0,9.2379,9.2702,9.2379,9.2487,802600.0
2009-11-05 10:40:00,17.18,17.19,17.17,17.18,271400.0,9.2487,9.254,9.2433,9.2487,271400.0
2009-11-05 10:45:00,17.18,17.21,17.18,17.2,276000.0,9.2487,9.2648,9.2487,9.2594,276000.0
2009-11-05 10:50:00,17.19,17.21,17.17,17.17,718500.0,9.254,9.2648,9.2433,9.2433,718500.0
2009-11-05 10:55:00,17.18,17.2,17.17,17.19,477700.0,9.2487,9.2594,9.2433,9.254,477700.0
2009-11-05 11:00:00,17.18,17.2,17.18,17.2,461000.0,9.2487,9.2594,9.2487,9.2594,461000.0
2009-11-05 11:05:00,17.2,17.21,17.18,17.18,734300.0,9.2594,9.2648,9.2487,9.2487,734300.0
2009-11-05 11:10:00,17.18,17.2,17.18,17.19,267300.0,9.2487,9.2594,9.2487,9.254,267300.0
2009-11-05 11:15:00,17.2,17.2,17.14,17.14,490400.0,9.2594,9.2594,9.2271,9.2271,490400.0
2009-11-05 11:20:00,17.14,17.15,17.11,17.12,379900.0,9.2271,9.2325,9.211,9.2164,379900.0
2009-11-05 11:25:00,17.13,17.13,17.12,17.13,198200.0,9.2217,9.2217,9.2164,9.2217,198200.0
2009-11-05 11:30:00,17.12,17.13,17.08,17.08,580900.0,9.2164,9.2217,9.1948,9.1948,580900.0
2009-11-05 11:35:00,17.09,17.09,17.07,17.07,142600.0,9.2002,9.2002,9.1894,9.1894,142600.0
2009-11-05 11:40:00,17.08,17.08,17.02,17.04,626800.0,9.1948,9.1948,9.1625,9.1733,626800.0
2009-11-05 11:45:00,17.03,17.04,16.98,17.0,953200.0,9.1679,9.1733,9.141,9.1518,953200.0
2009-11-05 11:50:00,17.0,17.01,16.96,16.99,560700.0,9.1518,9.1571,9.1302,9.1464,560700.0
2009-11-05 11:55:00,17.0,17.0,16.95,16.96,817600.0,9.1518,9.1518,9.1248,9.1302,817600.0
2009-11-05 12:00:00,16.97,16.98,16.92,16.93,1272100.0,9.1356,9.141,9.1087,9.1141,1272100.0
2009-11-05 12:05:00,16.94,16.95,16.82,16.84,3949000.0,9.1195,9.1248,9.0549,9.0656,3949000.0
2009-11-05 12:10:00,16.83,16.91,16.83,16.88,887700.0,9.0602,9.1033,9.0602,9.0872,887700.0
2009-11-05 12:15:00,16.89,16.94,16.88,16.92,631400.0,9.0925,9.1195,9.0872,9.1087,631400.0
2009-11-05 12:20:00,16.93,16.95,16.91,16.95,546300.0,9.1141,9.1248,9.1033,9.1248,546300.0
2009-11-05 12:25:00,16.94,16.96,16.92,16.92,761800.0,9.1195,9.1302,9.1087,9.1087,761800.0
2009-11-05 12:30:00,16.92,16.97,16.91,16.96,606600.0,9.1087,9.1356,9.1033,9.1302,606600.0
2009-11-05 12:35:00,16.96,16.97,16.94,16.95,590600.0,9.1302,9.1356,9.1195,9.1248,590600.0
2009-11-05 12:40:00,16.96,17.01,16.95,16.99,2279400.0,9.1302,9.1571,9.1248,9.1464,2279400.0
2009-11-05 12:45:00,17.0,17.01,16.98,17.01,520400.0,9.1518,9.1571,9.141,9.1571,520400.0
2009-11-05 12:50:00,17.0,17.02,16.99,17.0,266000.0,9.1518,9.1625,9.1464,9.1518,266000.0
2009-11-05 12:55:00,17.0,17.02,16.98,17.01,705800.0,9.1518,9.1625,9.141,9.1571,705800.0
2009-11-05 13:00:00,17.01,17.01,16.98,16.99,242400.0,9.1571,9.1571,9.141,9.1464,242400.0
2009-11-05 13:05:00,16.99,16.99,16.95,16.95,768100.0,9.1464,9.1464,9.1248,9.1248,768100.0
2009-11-05 13:10:00,16.95,16.98,16.94,16.96,697900.0,9.1248,9.141,9.1195,9.1302,697900.0
2009-11-05 13:15:00,16.97,16.97,16.95,16.97,117200.0,9.1356,9.1356,9.1248,9.1356,117200.0
2009-11-05 13:20:00,16.97,16.99,16.96,16.98,360600.0,9.1356,9.1464,9.1302,9.141,360600.0
2009-11-05 13:25:00,16.98,17.0,16.97,16.97,305000.0,9.141,9.1518,9.1356,9.1356,305000.0
2009-11-05 13:30:00,16.98,16.98,16.94,16.95,388200.0,9.141,9.141,9.1195,9.1248,388200.0
2009-11-05 13:35:00,16.96,16.97,16.94,16.97,463300.0,9.1302,9.1356,9.1195,9.1356,463300.0
2009-11-05 13:40:00,16.97,16.97,16.96,16.97,70200.0,9.1356,9.1356,9.1302,9.1356,70200.0
2009-11-05 13:45:00,16.97,16.97,16.93,16.94,415500.0,9.1356,9.1356,9.1141,9.1195,415500.0
2009-11-05 13:50:00,16.94,16.94,16.9,16.91,371800.0,9.1195,9.1195,9.0979,9.1033,371800.0
2009-11-05 13:55:00,16.91,16.92,16.89,16.89,567000.0,9.1033,9.1087,9.0925,9.0925,567000.0
2009-11-05 14:00:00,16.89,16.94,16.89,16.92,412800.0,9.0925,9.1195,9.0925,9.1087,412800.0
2009-11-05 14:05:00,16.92,16.93,16.91,16.93,231100.0,9.1087,9.1141,9.1033,9.1141,231100.0
2009-11-05 14:10:00,16.93,16.96,16.92,16.94,431900.0,9.1141,9.1302,9.1087,9.1195,431900.0
2009-11-05 14:15:00,16.94,16.96,16.93,16.95,824300.0,9.1195,9.1302,9.1141,9.1248,824300.0
2009-11-05 14:20:00,16.95,16.96,16.93,16.94,341400.0,9.1248,9.1302,9.1141,9.1195,341400.0
2009-11-05 14:25:00,16.94,16.95,16.93,16.94,698500.0,9.1195,9.1248,9.1141,9.1195,698500.0
2009-11-05 14:30:00,16.94,16.94,16.93,16.93,225400.0,9.1195,9.1195,9.1141,9.1141,225400.0
2009-11-05 14:35:00,16.94,16.96,16.93,16.94,339700.0,9.1195,9.1302,9.1141,9.1195,339700.0
2009-11-05 14:40:00,16.95,16.96,16.92,16.93,530900.0,9.1248,9.1302,9.1087,9.1141,530900.0
2009-11-05 14:45:00,16.93,16.98,16.92,16.96,479200.0,9.1141,9.141,9.1087,9.1302,479200.0
2009-11-05 14:50:00,16.97,16.99,16.95,16.97,568900.0,9.1356,9.1464,9.1248,9.1356,568900.0
2009-11-05 14:55:00,16.97,16.99,16.96,16.99,362100.0,9.1356,9.1464,9.1302,9.1464,362100.0
2009-11-05 15:00:00,16.99,16.99,16.98,16.98,378900.0,9.1464,9.1464,9.141,9.141,378900.0
2009-11-05 15:05:00,16.99,16.99,16.97,16.97,433900.0,9.1464,9.1464,9.1356,9.1356,433900.0
2009-11-05 15:10:00,16.98,16.98,16.97,16.97,345300.0,9.141,9.141,9.1356,9.1356,345300.0
2009-11-05 15:15:00,16.98,17.0,16.97,17.0,946200.0,9.141,9.1518,9.1356,9.1518,946200.0
2009-11-05 15:20:00,16.99,17.0,16.99,16.99,596300.0,9.1464,9.1518,9.1464,9.1464,596300.0
2009-11-05 15:25:00,17.0,17.0,16.95,16.98,1202100.0,9.1518,9.1518,9.1248,9.141,1202100.0
2009-11-05 15:30:00,16.99,16.99,16.98,16.98,314200.0,9.1464,9.1464,9.141,9.141,314200.0
2009-11-05 15:35:00,16.98,17.01,16.98,16.99,674600.0,9.141,9.1571,9.141,9.1464,674600.0
2009-11-05 15:40:00,16.99,17.0,16.99,17.0,461200.0,9.1464,9.1518,9.1464,9.1518,461200.0
2009-11-05 15:45:00,17.0,17.01,16.98,17.01,786000.0,9.1518,9.1571,9.141,9.1571,786000.0
2009-11-05 15:50:00,17.0,17.02,17.0,17.01,990600.0,9.1518,9.1625,9.1518,9.1571,990600.0
2009-11-05 15:55:00,17.01,17.01,16.98,17.01,1902800.0,9.1571,9.1571,9.141,9.1571,1902800.0
2009-11-06 09:30:00,17.02,17.02,16.85,16.87,1277300.0,9.1625,9.1625,9.071,9.0818,1277300.0
2009-11-06 09:35:00,16.86,16.89,16.84,16.86,528800.0,9.0764,9.0925,9.0656,9.0764,528800.0
2009-11-06 09:40:00,16.87,16.91,16.85,16.86,909600.0,9.0818,9.1033,9.071,9.0764,909600.0
2009-11-06 09:45:00,16.86,16.93,16.85,16.9,1171100.0,9.0764,9.1141,9.071,9.0979,1171100.0
2009-11-06 09:50:00,16.9,16.94,16.89,16.91,593700.0,9.0979,9.1195,9.0925,9.1033,593700.0
2009-11-06 09:55:00,16.91,16.93,16.89,16.89,575300.0,9.1033,9.1141,9.0925,9.0925,575300.0
2009-11-06 10:00:00,16.89,16.9,16.84,16.85,638500.0,9.0925,9.0979,9.0656,9.071,638500.0
2009-11-06 10:05:00,16.85,16.91,16.84,16.89,668300.0,9.071,9.1033,9.0656,9.0925,668300.0
2009-11-06 10:10:00,16.9,16.92,16.88,16.89,1377600.0,9.0979,9.1087,9.0872,9.0925,1377600.0
2009-11-06 10:15:00,16.88,16.91,16.88,16.89,577900.0,9.0872,9.1033,9.0872,9.0925,577900.0
2009-11-06 10:20:00,16.89,16.9,16.88,16.9,236400.0,9.0925,9.0979,9.0872,9.0979,236400.0
2009-11-06 10:25:00,16.9,16.9,16.87,16.87,409500.0,9.0979,9.0979,9.0818,9.0818,409500.0
2009-11-06 10:30:00,16.87,16.89,16.85,16.86,539300.0,9.0818,9.0925,9.071,9.0764,539300.0
2009-11-06 10:35:00,16.85,16.87,16.85,16.87,392000.0,9.071,9.0818,9.071,9.0818,392000.0
2009-11-06 10:40:00,16.87,16.88,16.83,16.83,529700.0,9.0818,9.0872,9.0602,9.0602,529700.0
2009-11-06 10:45:00,16.84,16.85,16.82,16.84,441800.0,9.0656,9.071,9.0549,9.0656,441800.0
2009-11-06 10:50:00,16.85,16.86,16.83,16.85,483100.0,9.071,9.0764,9.0602,9.071,483100.0
2009-11-06 10:55:00,16.85,16.9,16.83,16.87,698600.0,9.071,9.0979,9.0602,9.0818,698600.0
2009-11-06 11:00:00,16.88,16.88,16.86,16.88,273500.0,9.0872,9.0872,9.0764,9.0872,273500.0
2009-11-06 11:05:00,16.88,16.9,16.86,16.9,305900.0,9.0872,9.0979,9.0764,9.0979,305900.0
2009-11-06 11:10:00,16.89,16.9,16.88,16.89,379800.0,9.0925,9.0979,9.0872,9.0925,379800.0
2009-11-06 11:15:00,16.89,16.9,16.88,16.9,258800.0,9.0925,9.0979,9.0872,9.0979,258800.0
2009-11-06 11:20:00,16.9,16.9,16.87,16.87,255900.0,9.0979,9.0979,9.0818,9.0818,255900.0
2009-11-06 11:25:00,16.88,16.89,16.85,16.89,520100.0,9.0872,9.0925,9.071,9.0925,520100.0
2009-11-06 11:30:00,16.89,16.9,16.88,16.9,319000.0,9.0925,9.0979,9.0872,9.0979,319000.0
2009-11-06 11:35:00,16.9,16.9,16.89,16.9,211000.0,9.0979,9.0979,9.0925,9.0979,211000.0
2009-11-06 11:40:00,16.9,16.9,16.89,16.9,494900.0,9.0979,9.0979,9.0925,9.0979,494900.0
2009-11-06 11:45:00,16.9,16.92,16.89,16.9,395000.0,9.0979,9.1087,9.0925,9.0979,395000.0
2009-11-06 11:50:00,16.9,16.92,16.9,16.92,207600.0,9.0979,9.1087,9.0979,9.1087,207600.0
2009-11-06 11:55:00,16.92,16.92,16.91,16.91,275000.0,9.1087,9.1087,9.1033,9.1033,275000.0
2009-11-06 12:00:00,16.91,16.93,16.91,16.92,261100.0,9.1033,9.1141,9.1033,9.1087,261100.0
2009-11-06 12:05:00,16.93,16.93,16.92,16.92,165300.0,9.1141,9.1141,9.1087,9.1087,165300.0
2009-11-06 12:10:00,16.92,16.94,16.9,16.92,495800.0,9.1087,9.1195,9.0979,9.1087,495800.0
2009-11-06 12:15:00,16.92,16.94,16.92,16.94,209900.0,9.1087,9.1195,9.1087,9.1195,209900.0
2009-11-06 12:20:00,16.94,16.94,16.91,16.93,545400.0,9.1195,9.1195,9.1033,9.1141,545400.0
2009-11-06 12:25:00,16.94,16.95,16.93,16.93,281600.0,9.1195,9.1248,9.1141,9.1141,281600.0
2009-11-06 12:30:00,16.93,16.94,16.92,16.94,282200.0,9.1141,9.1195,9.1087,9.1195,282200.0
2009-11-06 12:35:00,16.93,16.96,16.92,16.96,528200.0,9.1141,9.1302,9.1087,9.1302,528200.0
2009-11-06 12:40:00,16.96,16.96,16.94,16.94,313300.0,9.1302,9.1302,9.1195,9.1195,313300.0
2009-11-06 12:45:00,16.94,16.96,16.94,16.94,409400.0,9.1195,9.1302,9.1195,9.1195,409400.0
2009-11-06 12:50:00,16.94,16.96,16.92,16.94,562000.0,9.1195,9.1302,9.1087,9.1195,562000.0
2009-11-06 12:55:00,16.94,16.96,16.94,16.95,137200.0,9.1195,9.1302,9.1195,9.1248,137200.0
2009-11-06 13:00:00,16.95,16.96,16.95,16.95,142500.0,9.1248,9.1302,9.1248,9.1248,142500.0
2009-11-06 13:05:00,16.95,16.96,16.95,16.95,181700.0,9.1248,9.1302,9.1248,9.1248,181700.0
2009-11-06 13:10:00,16.95,16.96,16.95,16.95,139000.0,9.1248,9.1302,9.1248,9.1248,139000.0
2009-11-06 13:15:00,16.96,16.98,16.95,16.95,597500.0,9.1302,9.141,9.1248,9.1248,597500.0
2009-11-06 13:20:00,16.96,16.96,16.94,16.95,339900.0,9.1302,9.1302,9.1195,9.1248,339900.0
2009-11-06 13:25:00,16.94,16.95,16.93,16.95,190700.0,9.1195,9.1248,9.1141,9.1248,190700.0
2009-11-06 13:30:00,16.95,16.97,16.94,16.97,362200.0,9.1248,9.1356,9.1195,9.1356,362200.0
2009-11-06 13:35:00,16.97,17.0,16.96,16.97,545600.0,9.1356,9.1518,9.1302,9.1356,545600.0
2009-11-06 13:40:00,16.98,16.98,16.95,16.95,200000.0,9.141,9.141,9.1248,9.1248,200000.0
2009-11-06 13:45:00,16.95,16.97,16.95,16.96,279600.0,9.1248,9.1356,9.1248,9.1302,279600.0
2009-11-06 13:50:00,16.96,16.97,16.95,16.96,246700.0,9.1302,9.1356,9.1248,9.1302,246700.0
2009-11-06 13:55:00,16.97,16.99,16.96,16.98,310500.0,9.1356,9.1464,9.1302,9.141,310500.0
2009-11-06 14:00:00,16.98,16.99,16.97,16.98,256100.0,9.141,9.1464,9.1356,9.141,256100.0
2009-11-06 14:05:00,16.98,17.0,16.97,16.98,506900.0,9.141,9.1518,9.1356,9.141,506900.0
2009-11-06 14:10:00,16.98,17.0,16.98,17.0,281000.0,9.141,9.1518,9.141,9.1518,281000.0
2009-11-06 14:15:00,17.0,17.0,16.99,17.0,126500.0,9.1518,9.1518,9.1464,9.1518,126500.0
2009-11-06 14:20:00,17.0,17.0,16.99,17.0,238900.0,9.1518,9.1518,9.1464,9.1518,238900.0
2009-11-06 14:25:00,17.0,17.0,16.99,16.99,125300.0,9.1518,9.1518,9.1464,9.1464,125300.0
2009-11-06 14:30:00,16.99,17.0,16.96,16.96,554200.0,9.1464,9.1518,9.1302,9.1302,554200.0
2009-11-06 14:35:00,16.97,16.97,16.96,16.97,209700.0,9.1356,9.1356,9.1302,9.1356,209700.0
2009-11-06 14:40:00,16.97,16.97,16.96,16.96,157600.0,9.1356,9.1356,9.1302,9.1302,157600.0
2009-11-06 14:45:00,16.96,16.97,16.93,16.93,416500.0,9.1302,9.1356,9.1141,9.1141,416500.0
2009-11-06 14:50:00,16.94,16.94,16.9,16.9,507000.0,9.1195,9.1195,9.0979,9.0979,507000.0
2009-11-06 14:55:00,16.91,16.91,16.9,16.9,166300.0,9.1033,9.1033,9.0979,9.0979,166300.0
2009-11-06 15:00:00,16.91,16.92,16.9,16.91,375300.0,9.1033,9.1087,9.0979,9.1033,375300.0
2009-11-06 15:05:00,16.91,16.92,16.91,16.92,183300.0,9.1033,9.1087,9.1033,9.1087,183300.0
2009-11-06 15:10:00,16.92,16.94,16.9,16.9,655300.0,9.1087,9.1195,9.0979,9.0979,655300.0
2009-11-06 15:15:00,16.9,16.92,16.9,16.92,410400.0,9.0979,9.1087,9.0979,9.1087,410400.0
2009-11-06 15:20:00,16.92,16.95,16.92,16.94,476400.0,9.1087,9.1248,9.1087,9.1195,476400.0
2009-11-06 15:25:00,16.94,16.96,16.93,16.96,269500.0,9.1195,9.1302,9.1141,9.1302,269500.0
2009-11-06 15:30:00,16.95,16.96,16.95,16.96,195700.0,9.1248,9.1302,9.1248,9.1302,195700.0
2009-11-06 15:35:00,16.95,16.96,16.94,16.94,292700.0,9.1248,9.1302,9.1195,9.1195,292700.0
2009-11-06 15:40:00,16.95,16.96,16.94,16.95,493000.0,9.1248,9.1302,9.1195,9.1248,493000.0
2009-11-06 15:45:00,16.96,16.97,16.91,16.92,1165500.0,9.1302,9.1356,9.1033,9.1087,1165500.0
2009-11-06 15:50:00,16.92,16.97,16.91,16.97,942300.0,9.1087,9.1356,9.1033,9.1356,942300.0
2009-11-06 15:55:00,16.97,16.97,16.94,16.95,1103500.0,9.1356,9.1356,9.1195,9.1248,1103500.0
2009-11-09 09:30:00,17.11,17.17,17.1,17.16,1275700.0,9.211,9.2433,9.2056,9.2379,1275700.0
2009-11-09 09:35:00,17.16,17.17,17.05,17.05,645200.0,9.2379,9.2433,9.1787,9.1787,645200.0
2009-11-09 09:40:00,17.05,17.07,17.03,17.05,615200.0,9.1787,9.1894,9.1679,9.1787,615200.0
2009-11-09 09:45:00,17.05,17.08,17.03,17.04,866800.0,9.1787,9.1948,9.1679,9.1733,866800.0
2009-11-09 09:50:00,17.05,17.13,17.05,17.13,1092600.0,9.1787,9.2217,9.1787,9.2217,1092600.0
2009-11-09 09:55:00,17.12,17.18,17.12,17.17,943000.0,9.2164,9.2487,9.2164,9.2433,943000.0
2009-11-09 10:00:00,17.18,17.19,17.15,17.15,487100.0,9.2487,9.254,9.2325,9.2325,487100.0
2009-11-09 10:05:00,17.15,17.16,17.13,17.14,1121300.0,9.2325,9.2379,9.2217,9.2271,1121300.0
2009-11-09 10:10:00,17.13,17.18,17.13,17.17,747400.0,9.2217,9.2487,9.2217,9.2433,747400.0
2009-11-09 10:15:00,17.16,17.17,17.14,17.14,250700.0,9.2379,9.2433,9.2271,9.2271,250700.0
2009-11-09 10:20:00,17.14,17.18,17.13,17.17,431400.0,9.2271,9.2487,9.2217,9.2433,431400.0
2009-11-09 10:25:00,17.17,17.19,17.15,17.19,554500.0,9.2433,9.254,9.2325,9.254,554500.0
2009-11-09 10:30:00,17.19,17.19,17.15,17.18,502300.0,9.254,9.254,9.2325,9.2487,502300.0
2009-11-09 10:35:00,17.17,17.2,17.17,17.2,215900.0,9.2433,9.2594,9.2433,9.2594,215900.0
2009-11-09 10:40:00,17.2,17.2,17.18,17.2,477500.0,9.2594,9.2594,9.2487,9.2594,477500.0
2009-11-09 10:45:00,17.2,17.2,17.18,17.19,267100.0,9.2594,9.2594,9.2487,9.254,267100.0
2009-11-09 10:50:00,17.19,17.24,17.18,17.24,618000.0,9.254,9.281,9.2487,9.281,618000.0
2009-11-09 10:55:00,17.23,17.26,17.22,17.24,569500.0,9.2756,9.2917,9.2702,9.281,569500.0
2009-11-09 11:00:00,17.24,17.25,17.22,17.25,542100.0,9.281,9.2863,9.2702,9.2863,542100.0
2009-11-09 11:05:00,17.25,17.26,17.23,17.26,484100.0,9.2863,9.2917,9.2756,9.2917,484100.0
2009-11-09 11:10:00,17.26,17.3,17.25,17.3,475500.0,9.2917,9.3133,9.2863,9.3133,475500.0
2009-11-09 11:15:00,17.29,17.35,17.29,17.34,817400.0,9.3079,9.3402,9.3079,9.3348,817400.0
2009-11-09 11:20:00,17.34,17.36,17.33,17.36,419000.0,9.3348,9.3456,9.3294,9.3456,419000.0
2009-11-09 11:25:00,17.36,17.38,17.35,17.35,443100.0,9.3456,9.3563,9.3402,9.3402,443100.0
2009-11-09 11:30:00,17.36,17.39,17.35,17.35,997000.0,9.3456,9.3617,9.3402,9.3402,997000.0
2009-11-09 11:35:00,17.35,17.38,17.33,17.33,622400.0,9.3402,9.3563,9.3294,9.3294,622400.0
2009-11-09 11:40:00,17.33,17.37,17.32,17.33,789500.0,9.3294,9.3509,9.324,9.3294,789500.0
2009-11-09 11:45:00,17.33,17.38,17.33,17.38,427100.0,9.3294,9.3563,9.3294,9.3563,427100.0
2009-11-09 11:50:00,17.37,17.38,17.34,17.35,247100.0,9.3509,9.3563,9.3348,9.3402,247100.0
2009-11-09 11:55:00,17.35,17.36,17.34,17.36,168200.0,9.3402,9.3456,9.3348,9.3456,168200.0
2009-11-09 12:00:00,17.36,17.38,17.35,17.38,216400.0,9.3456,9.3563,9.3402,9.3563,216400.0
2009-11-09 12:05:00,17.37,17.39,17.37,17.39,335600.0,9.3509,9.3617,9.3509,9.3617,335600.0
2009-11-09 12:10:00,17.38,17.4,17.38,17.4,298200.0,9.3563,9.3671,9.3563,9.3671,298200.0
2009-11-09 12:15:00,17.39,17.4,17.38,17.38,333700.0,9.3617,9.3671,9.3563,9.3563,333700.0
2009-11-09 12:20:00,17.39,17.39,17.38,17.38,237400.0,9.3617,9.3617,9.3563,9.3563,237400.0
2009-11-09 12:25:00,17.39,17.4,17.37,17.37,454100.0,9.3617,9.3671,9.3509,9.3509,454100.0
2009-11-09 12:30:00,17.37,17.38,17.36,17.36,264900.0,9.3509,9.3563,9.3456,9.3456,264900.0
2009-11-09 12:35:00,17.37,17.37,17.36,17.36,129000.0,9.3509,9.3509,9.3456,9.3456,129000.0
2009-11-09 12:40:00,17.37,17.39,17.36,17.37,558600.0,9.3509,9.3617,9.3456,9.3509,558600.0
2009-11-09 12:45:00,17.38,17.39,17.37,17.38,206400.0,9.3563,9.3617,9.3509,9.3563,206400.0
2009-11-09 12:50:00,17.38,17.39,17.36,17.37,566900.0,9.3563,9.3617,9.3456,9.3509,566900.0
2009-11-09 12:55:00,17.37,17.38,17.36,17.38,407400.0,9.3509,9.3563,9.3456,9.3563,407400.0
2009-11-09 13:00:00,17.38,17.38,17.36,17.36,374000.0,9.3563,9.3563,9.3456,9.3456,374000.0
2009-11-09 13:05:00,17.36,17.38,17.3,17.31,565900.0,9.3456,9.3563,9.3133,9.3186,565900.0
2009-11-09 13:10:00,17.31,17.32,17.28,17.3,711800.0,9.3186,9.324,9.3025,9.3133,711800.0
2009-11-09 13:15:00,17.3,17.31,17.29,17.3,385100.0,9.3133,9.3186,9.3079,9.3133,385100.0
2009-11-09 13:20:00,17.31,17.32,17.3,17.32,296900.0,9.3186,9.324,9.3133,9.324,296900.0
2009-11-09 13:25:00,17.32,17.34,17.31,17.33,323600.0,9.324,9.3348,9.3186,9.3294,323600.0
2009-11-09 13:30:00,17.33,17.36,17.33,17.35,434200.0,9.3294,9.3456,9.3294,9.3402,434200.0
2009-11-09 13:35:00,17.35,17.39,17.34,17.39,619500.0,9.3402,9.3617,9.3348,9.3617,619500.0
2009-11-09 13:40:00,17.39,17.4,17.37,17.38,835300.0,9.3617,9.3671,9.3509,9.3563,835300.0
2009-11-09 13:45:00,17.38,17.39,17.38,17.39,191500.0,9.3563,9.3617,9.3563,9.3617,191500.0
2009-11-09 13:50:00,17.39,17.39,17.37,17.38,361900.0,9.3617,9.3617,9.3509,9.3563,361900.0
2009-11-09 13:55:00,17.38,17.39,17.37,17.39,399800.0,9.3563,9.3617,9.3509,9.3617,399800.0
2009-11-09 14:00:00,17.39,17.4,17.37,17.37,628200.0,9.3617,9.3671,9.3509,9.3509,628200.0
2009-11-09 14:05:00,17.37,17.38,17.34,17.37,560000.0,9.3509,9.3563,9.3348,9.3509,560000.0
2009-11-09 14:10:00,17.37,17.38,17.33,17.35,724100.0,9.3509,9.3563,9.3294,9.3402,724100.0
2009-11-09 14:15:00,17.35,17.36,17.33,17.34,316300.0,9.3402,9.3456,9.3294,9.3348,316300.0
2009-11-09 14:20:00,17.33,17.36,17.33,17.36,526600.0,9.3294,9.3456,9.3294,9.3456,526600.0
2009-11-09 14:25:00,17.36,17.36,17.35,17.36,290000.0,9.3456,9.3456,9.3402,9.3456,290000.0
2009-11-09 14:30:00,17.36,17.38,17.35,17.38,293300.0,9.3456,9.3563,9.3402,9.3563,293300.0
2009-11-09 14:35:00,17.38,17.39,17.37,17.38,862000.0,9.3563,9.3617,9.3509,9.3563,862000.0
2009-11-09 14:40:00,17.39,17.4,17.38,17.4,369300.0,9.3617,9.3671,9.3563,9.3671,369300.0
2009-11-09 14:45:00,17.4,17.4,17.38,17.4,769000.0,9.3671,9.3671,9.3563,9.3671,769000.0
2009-11-09 14:50:00,17.4,17.4,17.38,17.38,310900.0,9.3671,9.3671,9.3563,9.3563,310900.0
2009-11-09 14:55:00,17.38,17.39,17.37,17.38,480500.0,9.3563,9.3617,9.3509,9.3563,480500.0
2009-11-09 15:00:00,17.39,17.39,17.38,17.38,227800.0,9.3617,9.3617,9.3563,9.3563,227800.0
2009-11-09 15:05:00,17.39,17.39,17.37,17.38,320600.0,9.3617,9.3617,9.3509,9.3563,320600.0
2009-11-09 15:10:00,17.38,17.39,17.37,17.38,360400.0,9.3563,9.3617,9.3509,9.3563,360400.0
2009-11-09 15:15:00,17.39,17.39,17.37,17.39,549300.0,9.3617,9.3617,9.3509,9.3617,549300.0
2009-11-09 15:20:00,17.39,17.42,17.38,17.41,623300.0,9.3617,9.3779,9.3563,9.3725,623300.0
2009-11-09 15:25:00,17.41,17.42,17.37,17.38,767800.0,9.3725,9.3779,9.3509,9.3563,767800.0
2009-11-09 15:30:00,17.38,17.39,17.37,17.37,228000.0,9.3563,9.3617,9.3509,9.3509,228000.0
2009-11-09 15:35:00,17.38,17.39,17.37,17.38,482300.0,9.3563,9.3617,9.3509,9.3563,482300.0
2009-11-09 15:40:00,17.39,17.39,17.38,17.39,432700.0,9.3617,9.3617,9.3563,9.3617,432700.0
2009-11-09 15:45:00,17.39,17.42,17.38,17.38,1165500.0,9.3617,9.3779,9.3563,9.3563,1165500.0
2009-11-09 15:50:00,17.39,17.43,17.39,17.42,1001600.0,9.3617,9.3832,9.3617,9.3779,1001600.0
2009-11-09 15:55:00,17.43,17.43,17.4,17.41,2384100.0,9.3832,9.3832,9.3671,9.3725,2384100.0
2009-11-10 09:30:00,17.32,17.36,17.23,17.31,1383000.0,9.324,9.3456,9.2756,9.3186,1383000.0
2009-11-10 09:35:00,17.3,17.34,17.26,17.33,866600.0,9.3133,9.3348,9.2917,9.3294,866600.0
2009-11-10 09:40:00,17.33,17.43,17.33,17.4,1048900.0,9.3294,9.3832,9.3294,9.3671,1048900.0
2009-11-10 09:45:00,17.41,17.42,17.37,17.4,776800.0,9.3725,9.3779,9.3509,9.3671,776800.0
2009-11-10 09:50:00,17.4,17.44,17.39,17.43,323900.0,9.3671,9.3886,9.3617,9.3832,323900.0
2009-11-10 09:55:00,17.43,17.49,17.42,17.46,741100.0,9.3832,9.4155,9.3779,9.3994,741100.0
2009-11-10 10:00:00,17.47,17.51,17.46,17.5,1611500.0,9.4048,9.4263,9.3994,9.4209,1611500.0
2009-11-10 10:05:00,17.5,17.52,17.5,17.51,435800.0,9.4209,9.4317,9.4209,9.4263,435800.0
2009-11-10 10:10:00,17.52,17.55,17.51,17.53,406600.0,9.4317,9.4478,9.4263,9.4371,406600.0
2009-11-10 10:15:00,17.52,17.54,17.5,17.52,496800.0,9.4317,9.4425,9.4209,9.4317,496800.0
2009-11-10 10:20:00,17.53,17.53,17.49,17.5,461300.0,9.4371,9.4371,9.4155,9.4209,461300.0
2009-11-10 10:25:00,17.5,17.52,17.49,17.52,511700.0,9.4209,9.4317,9.4155,9.4317,511700.0
2009-11-10 10:30:00,17.51,17.53,17.5,17.51,494700.0,9.4263,9.4371,9.4209,9.4263,494700.0
2009-11-10 10:35:00,17.52,17.52,17.5,17.5,359700.0,9.4317,9.4317,9.4209,9.4209,359700.0
2009-11-10 10:40:00,17.51,17.54,17.5,17.53,390600.0,9.4263,9.4425,9.4209,9.4371,390600.0
2009-11-10 10:45:00,17.54,17.55,17.52,17.54,353500.0,9.4425,9.4478,9.4317,9.4425,353500.0
2009-11-10 10:50:00,17.55,17.56,17.51,17.51,667900.0,9.4478,9.4532,9.4263,9.4263,667900.0
2009-11-10 10:55:00,17.51,17.53,17.49,17.49,412300.0,9.4263,9.4371,9.4155,9.4155,412300.0
2009-11-10 11:00:00,17.49,17.51,17.49,17.5,214800.0,9.4155,9.4263,9.4155,9.4209,214800.0
2009-11-10 11:05:00,17.5,17.55,17.5,17.55,742800.0,9.4209,9.4478,9.4209,9.4478,742800.0
2009-11-10 11:10:00,17.55,17.61,17.54,17.59,1180100.0,9.4478,9.4801,9.4425,9.4694,1180100.0
2009-11-10 11:15:00,17.59,17.61,17.55,17.6,807600.0,9.4694,9.4801,9.4478,9.4748,807600.0
2009-11-10 11:20:00,17.6,17.6,17.56,17.56,449200.0,9.4748,9.4748,9.4532,9.4532,449200.0
2009-11-10 11:25:00,17.56,17.58,17.54,17.56,524000.0,9.4532,9.464,9.4425,9.4532,524000.0
2009-11-10 11:30:00,17.57,17.58,17.54,17.54,196700.0,9.4586,9.464,9.4425,9.4425,196700.0
2009-11-10 11:35:00,17.54,17.59,17.54,17.56,732300.0,9.4425,9.4694,9.4425,9.4532,732300.0
2009-11-10 11:40:00,17.57,17.58,17.56,17.58,403200.0,9.4586,9.464,9.4532,9.464,403200.0
2009-11-10 11:45:00,17.57,17.6,17.56,17.57,497800.0,9.4586,9.4748,9.4532,9.4586,497800.0
2009-11-10 11:50:00,17.57,17.58,17.55,17.58,372200.0,9.4586,9.464,9.4478,9.464,372200.0
2009-11-10 11:55:00,17.57,17.6,17.57,17.57,321500.0,9.4586,9.4748,9.4586,9.4586,321500.0
2009-11-10 12:00:00,17.57,17.59,17.57,17.58,162100.0,9.4586,9.4694,9.4586,9.464,162100.0
2009-11-10 12:05:00,17.57,17.6,17.57,17.58,399600.0,9.4586,9.4748,9.4586,9.464,399600.0
2009-11-10 12:10:00,17.58,17.62,17.58,17.61,353100.0,9.464,9.4855,9.464,9.4801,353100.0
2009-11-10 12:15:00,17.6,17.64,17.6,17.62,663500.0,9.4748,9.4963,9.4748,9.4855,663500.0
2009-11-10 12:20:00,17.63,17.64,17.62,17.63,528200.0,9.4909,9.4963,9.4855,9.4909,528200.0
2009-11-10 12:25:00,17.64,17.69,17.59,17.6,1066900.0,9.4963,9.5232,9.4694,9.4748,1066900.0
2009-11-10 12:30:00,17.6,17.63,17.59,17.63,457100.0,9.4748,9.4909,9.4694,9.4909,457100.0
2009-11-10 12:35:00,17.63,17.74,17.61,17.61,447200.0,9.4909,9.5501,9.4801,9.4801,447200.0
2009-11-10 12:40:00,17.61,17.62,17.6,17.61,91200.0,9.4801,9.4855,9.4748,9.4801,91200.0
2009-11-10 12:45:00,17.61,17.61,17.59,17.6,224500.0,9.4801,9.4801,9.4694,9.4748,224500.0
2009-11-10 12:50:00,17.6,17.62,17.6,17.61,250300.0,9.4748,9.4855,9.4748,9.4801,250300.0
2009-11-10 12:55:00,17.62,17.64,17.61,17.64,385100.0,9.4855,9.4963,9.4801,9.4963,385100.0
2009-11-10 13:00:00,17.64,17.64,17.6,17.62,599300.0,9.4963,9.4963,9.4748,9.4855,599300.0
2009-11-10 13:05:00,17.62,17.62,17.58,17.58,202800.0,9.4855,9.4855,9.464,9.464,202800.0
2009-11-10 13:10:00,17.58,17.59,17.55,17.57,547300.0,9.464,9.4694,9.4478,9.4586,547300.0
2009-11-10 13:15:00,17.55,17.59,17.53,17.58,850500.0,9.4478,9.4694,9.4371,9.464,850500.0
2009-11-10 13:20:00,17.59,17.62,17.58,17.6,658100.0,9.4694,9.4855,9.464,9.4748,658100.0
2009-11-10 13:25:00,17.6,17.61,17.59,17.59,196800.0,9.4748,9.4801,9.4694,9.4694,196800.0
2009-11-10 13:30:00,17.59,17.6,17.56,17.59,550600.0,9.4694,9.4748,9.4532,9.4694,550600.0
2009-11-10 13:35:00,17.59,17.6,17.58,17.58,279400.0,9.4694,9.4748,9.464,9.464,279400.0
2009-11-10 13:40:00,17.58,17.59,17.57,17.59,335700.0,9.464,9.4694,9.4586,9.4694,335700.0
2009-11-10 13:45:00,17.59,17.59,17.57,17.58,267100.0,9.4694,9.4694,9.4586,9.464,267100.0
2009-11-10 13:50:00,17.58,17.61,17.57,17.6,397600.0,9.464,9.4801,9.4586,9.4748,397600.0
2009-11-10 13:55:00,17.61,17.62,17.6,17.62,413700.0,9.4801,9.4855,9.4748,9.4855,413700.0
2009-11-10 14:00:00,17.62,17.64,17.6,17.61,652500.0,9.4855,9.4963,9.4748,9.4801,652500.0
2009-11-10 14:05:00,17.61,17.63,17.6,17.63,371000.0,9.4801,9.4909,9.4748,9.4909,371000.0
2009-11-10 14:10:00,17.63,17.63,17.6,17.6,402300.0,9.4909,9.4909,9.4748,9.4748,402300.0
2009-11-10 14:15:00,17.61,17.61,17.59,17.6,489700.0,9.4801,9.4801,9.4694,9.4748,489700.0
2009-11-10 14:20:00,17.6,17.61,17.59,17.6,440700.0,9.4748,9.4801,9.4694,9.4748,440700.0
2009-11-10 14:25:00,17.6,17.61,17.58,17.58,752200.0,9.4748,9.4801,9.464,9.464,752200.0
2009-11-10 14:30:00,17.58,17.6,17.58,17.59,298000.0,9.464,9.4748,9.464,9.4694,298000.0
2009-11-10 14:35:00,17.59,17.6,17.58,17.59,476300.0,9.4694,9.4748,9.464,9.4694,476300.0
2009-11-10 14:40:00,17.6,17.61,17.59,17.61,297700.0,9.4748,9.4801,9.4694,9.4801,297700.0
2009-11-10 14:45:00,17.61,17.61,17.59,17.61,308600.0,9.4801,9.4801,9.4694,9.4801,308600.0
2009-11-10 14:50:00,17.61,17.61,17.57,17.59,754500.0,9.4801,9.4801,9.4586,9.4694,754500.0
2009-11-10 14:55:00,17.59,17.6,17.58,17.59,437100.0,9.4694,9.4748,9.464,9.4694,437100.0
2009-11-10 15:00:00,17.59,17.6,17.57,17.58,750300.0,9.4694,9.4748,9.4586,9.464,750300.0
2009-11-10 15:05:00,17.58,17.59,17.57,17.58,395800.0,9.464,9.4694,9.4586,9.464,395800.0
2009-11-10 15:10:00,17.58,17.59,17.57,17.59,462200.0,9.464,9.4694,9.4586,9.4694,462200.0
2009-11-10 15:15:00,17.59,17.61,17.58,17.61,562200.0,9.4694,9.4801,9.464,9.4801,562200.0
2009-11-10 15:20:00,17.61,17.61,17.58,17.6,792700.0,9.4801,9.4801,9.464,9.4748,792700.0
2009-11-10 15:25:00,17.6,17.6,17.58,17.59,434500.0,9.4748,9.4748,9.464,9.4694,434500.0
2009-11-10 15:30:00,17.58,17.59,17.54,17.54,1271800.0,9.464,9.4694,9.4425,9.4425,1271800.0
2009-11-10 15:35:00,17.54,17.56,17.54,17.55,956300.0,9.4425,9.4532,9.4425,9.4478,956300.0
2009-11-10 15:40:00,17.54,17.56,17.53,17.53,1010000.0,9.4425,9.4532,9.4371,9.4371,1010000.0
2009-11-10 15:45:00,17.53,17.55,17.52,17.55,847600.0,9.4371,9.4478,9.4317,9.4478,847600.0
2009-11-10 15:50:00,17.55,17.57,17.54,17.54,1147100.0,9.4478,9.4586,9.4425,9.4425,1147100.0
2009-11-10 15:55:00,17.55,17.55,17.54,17.55,1635400.0,9.4478,9.4478,9.4425,9.4478,1635400.0
2009-11-11 09:30:00,17.67,17.76,17.58,17.59,1469100.0,9.5124,9.5609,9.464,9.4694,1469100.0
2009-11-11 09:35:00,17.59,17.66,17.57,17.65,945000.0,9.4694,9.5071,9.4586,9.5017,945000.0
2009-11-11 09:40:00,17.65,17.68,17.61,17.67,450200.0,9.5017,9.5178,9.4801,9.5124,450200.0
2009-11-11 09:45:00,17.67,17.67,17.62,17.62,537500.0,9.5124,9.5124,9.4855,9.4855,537500.0
2009-11-11 09:50:00,17.63,17.64,17.62,17.62,214900.0,9.4909,9.4963,9.4855,9.4855,214900.0
2009-11-11 09:55:00,17.62,17.73,17.62,17.69,1200900.0,9.4855,9.5447,9.4855,9.5232,1200900.0
2009-11-11 10:00:00,17.69,17.71,17.65,17.7,512700.0,9.5232,9.534,9.5017,9.5286,512700.0
2009-11-11 10:05:00,17.7,17.73,17.69,17.69,408200.0,9.5286,9.5447,9.5232,9.5232,408200.0
2009-11-11 10:10:00,17.7,17.71,17.67,17.67,648600.0,9.5286,9.534,9.5124,9.5124,648600.0
2009-11-11 10:15:00,17.68,17.7,17.67,17.69,455300.0,9.5178,9.5286,9.5124,9.5232,455300.0
2009-11-11 10:20:00,17.69,17.73,17.67,17.73,687000.0,9.5232,9.5447,9.5124,9.5447,687000.0
2009-11-11 10:25:00,17.73,17.77,17.72,17.77,1248500.0,9.5447,9.5663,9.5394,9.5663,1248500.0
2009-11-11 10:30:00,17.77,17.8,17.76,17.79,526400.0,9.5663,9.5824,9.5609,9.577,526400.0
2009-11-11 10:35:00,17.79,17.82,17.77,17.78,902100.0,9.577,9.5932,9.5663,9.5717,902100.0
2009-11-11 10:40:00,17.79,17.8,17.74,17.75,734800.0,9.577,9.5824,9.5501,9.5555,734800.0
2009-11-11 10:45:00,17.75,17.75,17.69,17.73,1057500.0,9.5555,9.5555,9.5232,9.5447,1057500.0
2009-11-11 10:50:00,17.73,17.74,17.64,17.66,796200.0,9.5447,9.5501,9.4963,9.5071,796200.0
2009-11-11 10:55:00,17.66,17.67,17.59,17.61,753400.0,9.5071,9.5124,9.4694,9.4801,753400.0
2009-11-11 11:00:00,17.62,17.62,17.59,17.59,332000.0,9.4855,9.4855,9.4694,9.4694,332000.0
2009-11-11 11:05:00,17.59,17.6,17.51,17.51,336700.0,9.4694,9.4748,9.4263,9.4263,336700.0
2009-11-11 11:10:00,17.51,17.56,17.51,17.54,397100.0,9.4263,9.4532,9.4263,9.4425,397100.0
2009-11-11 11:15:00,17.54,17.57,17.52,17.57,259000.0,9.4425,9.4586,9.4317,9.4586,259000.0
2009-11-11 11:20:00,17.57,17.62,17.55,17.62,425700.0,9.4586,9.4855,9.4478,9.4855,425700.0
2009-11-11 11:25:00,17.61,17.62,17.57,17.59,606700.0,9.4801,9.4855,9.4586,9.4694,606700.0
2009-11-11 11:30:00,17.59,17.6,17.57,17.57,301500.0,9.4694,9.4748,9.4586,9.4586,301500.0
2009-11-11 11:35:00,17.58,17.6,17.57,17.58,168100.0,9.464,9.4748,9.4586,9.464,168100.0
2009-11-11 11:40:00,17.58,17.62,17.58,17.6,268200.0,9.464,9.4855,9.464,9.4748,268200.0
2009-11-11 11:45:00,17.59,17.61,17.59,17.6,172900.0,9.4694,9.4801,9.4694,9.4748,172900.0
2009-11-11 11:50:00,17.6,17.61,17.57,17.59,282300.0,9.4748,9.4801,9.4586,9.4694,282300.0
2009-11-11 11:55:00,17.59,17.64,17.57,17.62,394200.0,9.4694,9.4963,9.4586,9.4855,394200.0
2009-11-11 12:00:00,17.62,17.65,17.62,17.64,322700.0,9.4855,9.5017,9.4855,9.4963,322700.0
2009-11-11 12:05:00,17.65,17.67,17.64,17.67,268500.0,9.5017,9.5124,9.4963,9.5124,268500.0
2009-11-11 12:10:00,17.67,17.68,17.65,17.67,410100.0,9.5124,9.5178,9.5017,9.5124,410100.0
2009-11-11 12:15:00,17.67,17.7,17.66,17.69,218900.0,9.5124,9.5286,9.5071,9.5232,218900.0
2009-11-11 12:20:00,17.68,17.69,17.66,17.66,203900.0,9.5178,9.5232,9.5071,9.5071,203900.0
2009-11-11 12:25:00,17.67,17.69,17.66,17.69,176900.0,9.5124,9.5232,9.5071,9.5232,176900.0
2009-11-11 12:30:00,17.68,17.7,17.68,17.7,121100.0,9.5178,9.5286,9.5178,9.5286,121100.0
2009-11-11 12:35:00,17.7,17.72,17.69,17.7,250200.0,9.5286,9.5394,9.5232,9.5286,250200.0
2009-11-11 12:40:00,17.7,17.72,17.69,17.7,195300.0,9.5286,9.5394,9.5232,9.5286,195300.0
2009-11-11 12:45:00,17.7,17.74,17.7,17.71,369100.0,9.5286,9.5501,9.5286,9.534,369100.0
2009-11-11 12:50:00,17.71,17.71,17.7,17.71,59500.0,9.534,9.534,9.5286,9.534,59500.0
2009-11-11 12:55:00,17.7,17.71,17.68,17.7,256900.0,9.5286,9.534,9.5178,9.5286,256900.0
2009-11-11 13:00:00,17.69,17.73,17.69,17.72,1415500.0,9.5232,9.5447,9.5232,9.5394,1415500.0
2009-11-11 13:05:00,17.72,17.73,17.71,17.71,223800.0,9.5394,9.5447,9.534,9.534,223800.0
2009-11-11 13:10:00,17.71,17.72,17.71,17.72,58900.0,9.534,9.5394,9.534,9.5394,58900.0
2009-11-11 13:15:00,17.72,17.72,17.71,17.72,27000.0,9.5394,9.5394,9.534,9.5394,27000.0
2009-11-11 13:20:00,17.71,17.73,17.71,17.71,125500.0,9.534,9.5447,9.534,9.534,125500.0
2009-11-11 13:25:00,17.72,17.72,17.68,17.68,152400.0,9.5394,9.5394,9.5178,9.5178,152400.0
2009-11-11 13:30:00,17.68,17.69,17.67,17.67,77300.0,9.5178,9.5232,9.5124,9.5124,77300.0
2009-11-11 13:35:00,17.68,17.68,17.65,17.65,200700.0,9.5178,9.5178,9.5017,9.5017,200700.0
2009-11-11 13:40:00,17.65,17.65,17.6,17.6,179200.0,9.5017,9.5017,9.4748,9.4748,179200.0
2009-11-11 13:45:00,17.6,17.61,17.6,17.6,82200.0,9.4748,9.4801,9.4748,9.4748,82200.0
2009-11-11 13:50:00,17.6,17.64,17.59,17.63,481100.0,9.4748,9.4963,9.4694,9.4909,481100.0
2009-11-11 13:55:00,17.64,17.66,17.62,17.65,411600.0,9.4963,9.5071,9.4855,9.5017,411600.0
2009-11-11 14:00:00,17.65,17.66,17.64,17.65,251300.0,9.5017,9.5071,9.4963,9.5017,251300.0
2009-11-11 14:05:00,17.65,17.67,17.64,17.66,482500.0,9.5017,9.5124,9.4963,9.5071,482500.0
2009-11-11 14:10:00,17.66,17.68,17.64,17.66,1357800.0,9.5071,9.5178,9.4963,9.5071,1357800.0
2009-11-11 14:15:00,17.65,17.67,17.64,17.66,434100.0,9.5017,9.5124,9.4963,9.5071,434100.0
2009-11-11 14:20:00,17.65,17.66,17.63,17.63,571000.0,9.5017,9.5071,9.4909,9.4909,571000.0
2009-11-11 14:25:00,17.64,17.66,17.61,17.66,747600.0,9.4963,9.5071,9.4801,9.5071,747600.0
2009-11-11 14:30:00,17.65,17.67,17.63,17.63,563100.0,9.5017,9.5124,9.4909,9.4909,563100.0
2009-11-11 14:35:00,17.64,17.64,17.63,17.63,74200.0,9.4963,9.4963,9.4909,9.4909,74200.0
2009-11-11 14:40:00,17.64,17.64,17.62,17.62,142900.0,9.4963,9.4963,9.4855,9.4855,142900.0
2009-11-11 14:45:00,17.62,17.63,17.61,17.63,214700.0,9.4855,9.4909,9.4801,9.4909,214700.0
2009-11-11 14:50:00,17.63,17.65,17.62,17.64,299000.0,9.4909,9.5017,9.4855,9.4963,299000.0
2009-11-11 14:55:00,17.63,17.64,17.63,17.63,58600.0,9.4909,9.4963,9.4909,9.4909,58600.0
2009-11-11 15:00:00,17.63,17.64,17.63,17.64,116400.0,9.4909,9.4963,9.4909,9.4963,116400.0
2009-11-11 15:05:00,17.64,17.64,17.63,17.63,135500.0,9.4963,9.4963,9.4909,9.4909,135500.0
2009-11-11 15:10:00,17.63,17.64,17.6,17.6,405800.0,9.4909,9.4963,9.4748,9.4748,405800.0
2009-11-11 15:15:00,17.6,17.62,17.59,17.6,317500.0,9.4748,9.4855,9.4694,9.4748,317500.0
2009-11-11 15:20:00,17.6,17.61,17.6,17.6,105000.0,9.4748,9.4801,9.4748,9.4748,105000.0
2009-11-11 15:25:00,17.61,17.61,17.59,17.6,382400.0,9.4801,9.4801,9.4694,9.4748,382400.0
2009-11-11 15:30:00,17.61,17.63,17.6,17.6,451200.0,9.4801,9.4909,9.4748,9.4748,451200.0
2009-11-11 15:35:00,17.6,17.63,17.6,17.62,251800.0,9.4748,9.4909,9.4748,9.4855,251800.0
2009-11-11 15:40:00,17.62,17.64,17.61,17.61,465900.0,9.4855,9.4963,9.4801,9.4801,465900.0
2009-11-11 15:45:00,17.61,17.64,17.61,17.64,527500.0,9.4801,9.4963,9.4801,9.4963,527500.0
2009-11-11 15:50:00,17.64,17.65,17.62,17.63,446300.0,9.4963,9.5017,9.4855,9.4909,446300.0
2009-11-11 15:55:00,17.63,17.65,17.61,17.62,1362400.0,9.4909,9.5017,9.4801,9.4855,1362400.0
2009-11-12 09:30:00,17.65,17.71,17.6,17.62,1075800.0,9.5017,9.534,9.4748,9.4855,1075800.0
2009-11-12 09:35:00,17.61,17.62,17.48,17.5,643100.0,9.4801,9.4855,9.4102,9.4209,643100.0
2009-11-12 09:40:00,17.5,17.63,17.49,17.61,1016400.0,9.4209,9.4909,9.4155,9.4801,1016400.0
2009-11-12 09:45:00,17.61,17.67,17.61,17.65,636300.0,9.4801,9.5124,9.4801,9.5017,636300.0
2009-11-12 09:50:00,17.66,17.66,17.62,17.62,332400.0,9.5071,9.5071,9.4855,9.4855,332400.0
2009-11-12 09:55:00,17.63,17.75,17.62,17.73,813000.0,9.4909,9.5555,9.4855,9.5447,813000.0
2009-11-12 10:00:00,17.72,17.75,17.7,17.74,521500.0,9.5394,9.5555,9.5286,9.5501,521500.0
2009-11-12 10:05:00,17.73,17.75,17.72,17.74,471600.0,9.5447,9.5555,9.5394,9.5501,471600.0
2009-11-12 10:10:00,17.74,17.78,17.72,17.78,649400.0,9.5501,9.5717,9.5394,9.5717,649400.0
2009-11-12 10:15:00,17.78,17.79,17.75,17.76,499400.0,9.5717,9.577,9.5555,9.5609,499400.0
2009-11-12 10:20:00,17.75,17.78,17.74,17.76,308900.0,9.5555,9.5717,9.5501,9.5609,308900.0
2009-11-12 10:25:00,17.77,17.8,17.76,17.78,442900.0,9.5663,9.5824,9.5609,9.5717,442900.0
2009-11-12 10:30:00,17.79,17.79,17.77,17.79,182300.0,9.577,9.577,9.5663,9.577,182300.0
2009-11-12 10:35:00,17.78,17.82,17.77,17.79,932900.0,9.5717,9.5932,9.5663,9.577,932900.0
2009-11-12 10:40:00,17.8,17.83,17.78,17.83,731800.0,9.5824,9.5986,9.5717,9.5986,731800.0
2009-11-12 10:45:00,17.83,17.86,17.82,17.83,898100.0,9.5986,9.6147,9.5932,9.5986,898100.0
2009-11-12 10:50:00,17.84,17.85,17.82,17.83,559100.0,9.604,9.6093,9.5932,9.5986,559100.0
2009-11-12 10:55:00,17.83,17.84,17.77,17.8,427700.0,9.5986,9.604,9.5663,9.5824,427700.0
2009-11-12 11:00:00,17.8,17.82,17.78,17.79,527500.0,9.5824,9.5932,9.5717,9.577,527500.0
2009-11-12 11:05:00,17.78,17.79,17.75,17.75,419700.0,9.5717,9.577,9.5555,9.5555,419700.0
2009-11-12 11:10:00,17.76,17.78,17.74,17.76,1058000.0,9.5609,9.5717,9.5501,9.5609,1058000.0
2009-11-12 11:15:00,17.76,17.77,17.74,17.76,310100.0,9.5609,9.5663,9.5501,9.5609,310100.0
2009-11-12 11:20:00,17.77,17.78,17.75,17.77,318200.0,9.5663,9.5717,9.5555,9.5663,318200.0
2009-11-12 11:25:00,17.77,17.78,17.74,17.76,767100.0,9.5663,9.5717,9.5501,9.5609,767100.0
2009-11-12 11:30:00,17.76,17.77,17.7,17.71,451800.0,9.5609,9.5663,9.5286,9.534,451800.0
2009-11-12 11:35:00,17.71,17.74,17.71,17.74,202600.0,9.534,9.5501,9.534,9.5501,202600.0
2009-11-12 11:40:00,17.73,17.75,17.72,17.75,264200.0,9.5447,9.5555,9.5394,9.5555,264200.0
2009-11-12 11:45:00,17.75,17.77,17.74,17.75,431300.0,9.5555,9.5663,9.5501,9.5555,431300.0
2009-11-12 11:50:00,17.75,17.76,17.74,17.75,214300.0,9.5555,9.5609,9.5501,9.5555,214300.0
2009-11-12 11:55:00,17.75,17.77,17.74,17.76,443700.0,9.5555,9.5663,9.5501,9.5609,443700.0
2009-11-12 12:00:00,17.76,17.85,17.74,17.75,249800.0,9.5609,9.6093,9.5501,9.5555,249800.0
2009-11-12 12:05:00,17.75,17.77,17.72,17.77,613000.0,9.5555,9.5663,9.5394,9.5663,613000.0
2009-11-12 12:10:00,17.76,17.77,17.76,17.76,53400.0,9.5609,9.5663,9.5609,9.5609,53400.0
2009-11-12 12:15:00,17.76,17.77,17.76,17.76,76300.0,9.5609,9.5663,9.5609,9.5609,76300.0
2009-11-12 12:20:00,17.76,17.77,17.75,17.75,247000.0,9.5609,9.5663,9.5555,9.5555,247000.0
2009-11-12 12:25:00,17.75,17.76,17.75,17.75,141400.0,9.5555,9.5609,9.5555,9.5555,141400.0
2009-11-12 12:30:00,17.75,17.76,17.74,17.75,134300.0,9.5555,9.5609,9.5501,9.5555,134300.0
2009-11-12 12:35:00,17.75,17.77,17.74,17.75,292300.0,9.5555,9.5663,9.5501,9.5555,292300.0
2009-11-12 12:40:00,17.76,17.76,17.75,17.75,82900.0,9.5609,9.5609,9.5555,9.5555,82900.0
2009-11-12 12:45:00,17.75,17.76,17.75,17.75,99300.0,9.5555,9.5609,9.5555,9.5555,99300.0
2009-11-12 12:50:00,17.76,17.8,17.75,17.8,398600.0,9.5609,9.5824,9.5555,9.5824,398600.0
2009-11-12 12:55:00,17.8,17.8,17.75,17.75,293400.0,9.5824,9.5824,9.5555,9.5555,293400.0
2009-11-12 13:00:00,17.75,17.76,17.74,17.74,418100.0,9.5555,9.5609,9.5501,9.5501,418100.0
2009-11-12 13:05:00,17.74,17.75,17.7,17.71,485600.0,9.5501,9.5555,9.5286,9.534,485600.0
2009-11-12 13:10:00,17.72,17.76,17.7,17.74,541000.0,9.5394,9.5609,9.5286,9.5501,541000.0
2009-11-12 13:15:00,17.74,17.75,17.72,17.73,322300.0,9.5501,9.5555,9.5394,9.5447,322300.0
2009-11-12 13:20:00,17.73,17.75,17.71,17.73,411300.0,9.5447,9.5555,9.534,9.5447,411300.0
2009-11-12 13:25:00,17.73,17.74,17.72,17.74,101000.0,9.5447,9.5501,9.5394,9.5501,101000.0
2009-11-12 13:30:00,17.73,17.74,17.72,17.73,315400.0,9.5447,9.5501,9.5394,9.5447,315400.0
2009-11-12 13:35:00,17.73,17.74,17.72,17.74,204200.0,9.5447,9.5501,9.5394,9.5501,204200.0
2009-11-12 13:40:00,17.74,17.76,17.73,17.75,273700.0,9.5501,9.5609,9.5447,9.5555,273700.0
2009-11-12 13:45:00,17.75,17.77,17.75,17.77,121800.0,9.5555,9.5663,9.5555,9.5663,121800.0
2009-11-12 13:50:00,17.76,17.77,17.76,17.77,79900.0,9.5609,9.5663,9.5609,9.5663,79900.0
2009-11-12 13:55:00,17.76,17.77,17.74,17.76,204200.0,9.5609,9.5663,9.5501,9.5609,204200.0
2009-11-12 14:00:00,17.75,17.77,17.75,17.76,364000.0,9.5555,9.5663,9.5555,9.5609,364000.0
2009-11-12 14:05:00,17.76,17.77,17.75,17.76,160200.0,9.5609,9.5663,9.5555,9.5609,160200.0
2009-11-12 14:10:00,17.76,17.76,17.74,17.76,402600.0,9.5609,9.5609,9.5501,9.5609,402600.0
2009-11-12 14:15:00,17.75,17.76,17.74,17.74,149300.0,9.5555,9.5609,9.5501,9.5501,149300.0
2009-11-12 14:20:00,17.75,17.76,17.74,17.76,384600.0,9.5555,9.5609,9.5501,9.5609,384600.0
2009-11-12 14:25:00,17.75,17.78,17.75,17.77,609600.0,9.5555,9.5717,9.5555,9.5663,609600.0
2009-11-12 14:30:00,17.77,17.8,17.77,17.78,261900.0,9.5663,9.5824,9.5663,9.5717,261900.0
2009-11-12 14:35:00,17.78,17.79,17.77,17.77,257400.0,9.5717,9.577,9.5663,9.5663,257400.0
2009-11-12 14:40:00,17.77,17.78,17.73,17.74,419700.0,9.5663,9.5717,9.5447,9.5501,419700.0
2009-11-12 14:45:00,17.74,17.78,17.73,17.77,662800.0,9.5501,9.5717,9.5447,9.5663,662800.0
2009-11-12 14:50:00,17.78,17.78,17.75,17.76,604500.0,9.5717,9.5717,9.5555,9.5609,604500.0
2009-11-12 14:55:00,17.75,17.77,17.74,17.76,694400.0,9.5555,9.5663,9.5501,9.5609,694400.0
2009-11-12 15:00:00,17.76,17.77,17.73,17.73,653300.0,9.5609,9.5663,9.5447,9.5447,653300.0
2009-11-12 15:05:00,17.73,17.74,17.73,17.73,170800.0,9.5447,9.5501,9.5447,9.5447,170800.0
2009-11-12 15:10:00,17.74,17.74,17.73,17.73,213400.0,9.5501,9.5501,9.5447,9.5447,213400.0
2009-11-12 15:15:00,17.73,17.75,17.72,17.75,520500.0,9.5447,9.5555,9.5394,9.5555,520500.0
2009-11-12 15:20:00,17.74,17.75,17.72,17.72,471200.0,9.5501,9.5555,9.5394,9.5394,471200.0
2009-11-12 15:25:00,17.72,17.75,17.72,17.73,887700.0,9.5394,9.5555,9.5394,9.5447,887700.0
2009-11-12 15:30:00,17.73,17.74,17.68,17.68,1047200.0,9.5447,9.5501,9.5178,9.5178,1047200.0
2009-11-12 15:35:00,17.68,17.69,17.63,17.63,742600.0,9.5178,9.5232,9.4909,9.4909,742600.0
2009-11-12 15:40:00,17.63,17.66,17.58,17.6,1667700.0,9.4909,9.5071,9.464,9.4748,1667700.0
2009-11-12 15:45:00,17.59,17.6,17.56,17.6,1575700.0,9.4694,9.4748,9.4532,9.4748,1575700.0
2009-11-12 15:50:00,17.6,17.63,17.59,17.63,1207300.0,9.4748,9.4909,9.4694,9.4909,1207300.0
2009-11-12 15:55:00,17.63,17.65,17.62,17.62,1158000.0,9.4909,9.5017,9.4855,9.4855,1158000.0
2009-11-13 09:30:00,17.72,17.76,17.69,17.73,865200.0,9.5394,9.5609,9.5232,9.5447,865200.0
2009-11-13 09:35:00,17.72,17.73,17.61,17.63,682500.0,9.5394,9.5447,9.4801,9.4909,682500.0
2009-11-13 09:40:00,17.63,17.65,17.54,17.56,851800.0,9.4909,9.5017,9.4425,9.4532,851800.0
2009-11-13 09:45:00,17.56,17.61,17.56,17.61,384100.0,9.4532,9.4801,9.4532,9.4801,384100.0
2009-11-13 09:50:00,17.61,17.65,17.56,17.57,448500.0,9.4801,9.5017,9.4532,9.4586,448500.0
2009-11-13 09:55:00,17.57,17.61,17.51,17.57,716100.0,9.4586,9.4801,9.4263,9.4586,716100.0
2009-11-13 10:00:00,17.56,17.58,17.54,17.57,686800.0,9.4532,9.464,9.4425,9.4586,686800.0
2009-11-13 10:05:00,17.56,17.59,17.54,17.58,418900.0,9.4532,9.4694,9.4425,9.464,418900.0
2009-11-13 10:10:00,17.58,17.58,17.56,17.57,424200.0,9.464,9.464,9.4532,9.4586,424200.0
2009-11-13 10:15:00,17.57,17.62,17.57,17.62,308900.0,9.4586,9.4855,9.4586,9.4855,308900.0
2009-11-13 10:20:00,17.62,17.67,17.61,17.63,595200.0,9.4855,9.5124,9.4801,9.4909,595200.0
2009-11-13 10:25:00,17.63,17.65,17.59,17.61,1360200.0,9.4909,9.5017,9.4694,9.4801,1360200.0
2009-11-13 10:30:00,17.61,17.65,17.61,17.62,937300.0,9.4801,9.5017,9.4801,9.4855,937300.0
2009-11-13 10:35:00,17.63,17.72,17.62,17.72,647400.0,9.4909,9.5394,9.4855,9.5394,647400.0
2009-11-13 10:40:00,17.72,17.77,17.71,17.73,749600.0,9.5394,9.5663,9.534,9.5447,749600.0
2009-11-13 10:45:00,17.74,17.75,17.71,17.72,740100.0,9.5501,9.5555,9.534,9.5394,740100.0
2009-11-13 10:50:00,17.73,17.76,17.72,17.73,865600.0,9.5447,9.5609,9.5394,9.5447,865600.0
2009-11-13 10:55:00,17.73,17.75,17.72,17.73,729400.0,9.5447,9.5555,9.5394,9.5447,729400.0
2009-11-13 11:00:00,17.73,17.74,17.72,17.72,306700.0,9.5447,9.5501,9.5394,9.5394,306700.0
2009-11-13 11:05:00,17.72,17.74,17.71,17.72,418800.0,9.5394,9.5501,9.534,9.5394,418800.0
2009-11-13 11:10:00,17.72,17.74,17.7,17.73,654800.0,9.5394,9.5501,9.5286,9.5447,654800.0
2009-11-13 11:15:00,17.73,17.74,17.71,17.72,355000.0,9.5447,9.5501,9.534,9.5394,355000.0
2009-11-13 11:20:00,17.73,17.76,17.72,17.74,522500.0,9.5447,9.5609,9.5394,9.5501,522500.0
2009-11-13 11:25:00,17.75,17.77,17.73,17.74,971100.0,9.5555,9.5663,9.5447,9.5501,971100.0
2009-11-13 11:30:00,17.74,17.76,17.74,17.74,166700.0,9.5501,9.5609,9.5501,9.5501,166700.0
2009-11-13 11:35:00,17.74,17.76,17.73,17.73,297600.0,9.5501,9.5609,9.5447,9.5447,297600.0
2009-11-13 11:40:00,17.73,17.74,17.71,17.72,133800.0,9.5447,9.5501,9.534,9.5394,133800.0
2009-11-13 11:45:00,17.71,17.72,17.68,17.68,139800.0,9.534,9.5394,9.5178,9.5178,139800.0
2009-11-13 11:50:00,17.68,17.73,17.68,17.71,315100.0,9.5178,9.5447,9.5178,9.534,315100.0
2009-11-13 11:55:00,17.71,17.73,17.7,17.7,343300.0,9.534,9.5447,9.5286,9.5286,343300.0
2009-11-13 12:00:00,17.7,17.74,17.7,17.74,206200.0,9.5286,9.5501,9.5286,9.5501,206200.0
2009-11-13 12:05:00,17.73,17.74,17.73,17.74,63200.0,9.5447,9.5501,9.5447,9.5501,63200.0
2009-11-13 12:10:00,17.74,17.74,17.7,17.7,133100.0,9.5501,9.5501,9.5286,9.5286,133100.0
2009-11-13 12:15:00,17.7,17.74,17.7,17.73,239400.0,9.5286,9.5501,9.5286,9.5447,239400.0
2009-11-13 12:20:00,17.73,17.74,17.7,17.7,211700.0,9.5447,9.5501,9.5286,9.5286,211700.0
2009-11-13 12:25:00,17.7,17.73,17.7,17.71,297400.0,9.5286,9.5447,9.5286,9.534,297400.0
2009-11-13 12:30:00,17.71,17.72,17.7,17.7,77700.0,9.534,9.5394,9.5286,9.5286,77700.0
2009-11-13 12:35:00,17.7,17.73,17.7,17.71,391200.0,9.5286,9.5447,9.5286,9.534,391200.0
2009-11-13 12:40:00,17.71,17.72,17.7,17.71,119400.0,9.534,9.5394,9.5286,9.534,119400.0
2009-11-13 12:45:00,17.72,17.74,17.71,17.73,167000.0,9.5394,9.5501,9.534,9.5447,167000.0
2009-11-13 12:50:00,17.73,17.75,17.72,17.72,235200.0,9.5447,9.5555,9.5394,9.5394,235200.0
2009-11-13 12:55:00,17.72,17.74,17.71,17.73,419200.0,9.5394,9.5501,9.534,9.5447,419200.0
2009-11-13 13:00:00,17.73,17.73,17.72,17.72,63500.0,9.5447,9.5447,9.5394,9.5394,63500.0
2009-11-13 13:05:00,17.72,17.73,17.7,17.71,270800.0,9.5394,9.5447,9.5286,9.534,270800.0
2009-11-13 13:10:00,17.7,17.71,17.69,17.7,315800.0,9.5286,9.534,9.5232,9.5286,315800.0
2009-11-13 13:15:00,17.71,17.73,17.7,17.73,227500.0,9.534,9.5447,9.5286,9.5447,227500.0
2009-11-13 13:20:00,17.72,17.74,17.72,17.74,417100.0,9.5394,9.5501,9.5394,9.5501,417100.0
2009-11-13 13:25:00,17.74,17.75,17.73,17.74,443700.0,9.5501,9.5555,9.5447,9.5501,443700.0
2009-11-13 13:30:00,17.75,17.75,17.72,17.73,466100.0,9.5555,9.5555,9.5394,9.5447,466100.0
2009-11-13 13:35:00,17.72,17.74,17.71,17.71,303900.0,9.5394,9.5501,9.534,9.534,303900.0
2009-11-13 13:40:00,17.71,17.74,17.71,17.73,630400.0,9.534,9.5501,9.534,9.5447,630400.0
2009-11-13 13:45:00,17.74,17.74,17.71,17.71,198400.0,9.5501,9.5501,9.534,9.534,198400.0
2009-11-13 13:50:00,17.71,17.72,17.69,17.7,255000.0,9.534,9.5394,9.5232,9.5286,255000.0
2009-11-13 13:55:00,17.71,17.71,17.7,17.71,171600.0,9.534,9.534,9.5286,9.534,171600.0
2009-11-13 14:00:00,17.7,17.71,17.68,17.7,411300.0,9.5286,9.534,9.5178,9.5286,411300.0
2009-11-13 14:05:00,17.7,17.7,17.68,17.68,266100.0,9.5286,9.5286,9.5178,9.5178,266100.0
2009-11-13 14:10:00,17.68,17.69,17.65,17.66,533200.0,9.5178,9.5232,9.5017,9.5071,533200.0
2009-11-13 14:15:00,17.66,17.66,17.62,17.62,190200.0,9.5071,9.5071,9.4855,9.4855,190200.0
2009-11-13 14:20:00,17.62,17.63,17.62,17.63,76000.0,9.4855,9.4909,9.4855,9.4909,76000.0
2009-11-13 14:25:00,17.63,17.63,17.61,17.63,157600.0,9.4909,9.4909,9.4801,9.4909,157600.0
2009-11-13 14:30:00,17.63,17.63,17.59,17.59,246900.0,9.4909,9.4909,9.4694,9.4694,246900.0
2009-11-13 14:35:00,17.59,17.6,17.57,17.58,493700.0,9.4694,9.4748,9.4586,9.464,493700.0
2009-11-13 14:40:00,17.58,17.59,17.57,17.57,376400.0,9.464,9.4694,9.4586,9.4586,376400.0
2009-11-13 14:45:00,17.57,17.6,17.57,17.59,200100.0,9.4586,9.4748,9.4586,9.4694,200100.0
2009-11-13 14:50:00,17.59,17.61,17.59,17.6,228600.0,9.4694,9.4801,9.4694,9.4748,228600.0
2009-11-13 14:55:00,17.6,17.6,17.57,17.57,425900.0,9.4748,9.4748,9.4586,9.4586,425900.0
2009-11-13 15:00:00,17.57,17.58,17.55,17.58,195300.0,9.4586,9.464,9.4478,9.464,195300.0
2009-11-13 15:05:00,17.57,17.6,17.57,17.59,377300.0,9.4586,9.4748,9.4586,9.4694,377300.0
2009-11-13 15:10:00,17.59,17.59,17.57,17.59,394800.0,9.4694,9.4694,9.4586,9.4694,394800.0
2009-11-13 15:15:00,17.59,17.59,17.58,17.58,143000.0,9.4694,9.4694,9.464,9.464,143000.0
2009-11-13 15:20:00,17.58,17.65,17.57,17.57,420500.0,9.464,9.5017,9.4586,9.4586,420500.0
2009-11-13 15:25:00,17.57,17.59,17.56,17.59,279300.0,9.4586,9.4694,9.4532,9.4694,279300.0
2009-11-13 15:30:00,17.59,17.62,17.58,17.62,439300.0,9.4694,9.4855,9.464,9.4855,439300.0
2009-11-13 15:35:00,17.62,17.63,17.59,17.6,651900.0,9.4855,9.4909,9.4694,9.4748,651900.0
2009-11-13 15:40:00,17.59,17.62,17.58,17.62,825600.0,9.4694,9.4855,9.464,9.4855,825600.0
2009-11-13 15:45:00,17.62,17.62,17.6,17.61,459300.0,9.4855,9.4855,9.4748,9.4801,459300.0
2009-11-13 15:50:00,17.6,17.62,17.58,17.61,1251000.0,9.4748,9.4855,9.464,9.4801,1251000.0
2009-11-13 15:55:00,17.61,17.62,17.59,17.59,1262300.0,9.4801,9.4855,9.4694,9.4694,1262300.0
2009-11-16 09:30:00,17.66,17.7,17.63,17.7,723100.0,9.5071,9.5286,9.4909,9.5286,723100.0
2009-11-16 09:35:00,17.69,17.72,17.67,17.67,551900.0,9.5232,9.5394,9.5124,9.5124,551900.0
2009-11-16 09:40:00,17.67,17.74,17.67,17.72,531400.0,9.5124,9.5501,9.5124,9.5394,531400.0
2009-11-16 09:45:00,17.72,17.73,17.67,17.71,645700.0,9.5394,9.5447,9.5124,9.534,645700.0
2009-11-16 09:50:00,17.71,17.73,17.71,17.72,439000.0,9.534,9.5447,9.534,9.5394,439000.0
2009-11-16 09:55:00,17.72,17.73,17.71,17.71,366300.0,9.5394,9.5447,9.534,9.534,366300.0
2009-11-16 10:00:00,17.71,17.77,17.71,17.76,767000.0,9.534,9.5663,9.534,9.5609,767000.0
2009-11-16 10:05:00,17.75,17.83,17.75,17.83,502600.0,9.5555,9.5986,9.5555,9.5986,502600.0
2009-11-16 10:10:00,17.83,17.87,17.83,17.84,651000.0,9.5986,9.6201,9.5986,9.604,651000.0
2009-11-16 10:15:00,17.84,17.85,17.81,17.82,369000.0,9.604,9.6093,9.5878,9.5932,369000.0
2009-11-16 10:20:00,17.83,17.85,17.82,17.82,431500.0,9.5986,9.6093,9.5932,9.5932,431500.0
2009-11-16 10:25:00,17.82,17.84,17.82,17.82,372300.0,9.5932,9.604,9.5932,9.5932,372300.0
2009-11-16 10:30:00,17.83,17.84,17.82,17.82,252500.0,9.5986,9.604,9.5932,9.5932,252500.0
2009-11-16 10:35:00,17.83,17.86,17.82,17.85,438000.0,9.5986,9.6147,9.5932,9.6093,438000.0
2009-11-16 10:40:00,17.86,17.86,17.84,17.85,322800.0,9.6147,9.6147,9.604,9.6093,322800.0
2009-11-16 10:45:00,17.85,17.89,17.85,17.87,670000.0,9.6093,9.6309,9.6093,9.6201,670000.0
2009-11-16 10:50:00,17.87,17.9,17.87,17.89,420600.0,9.6201,9.6363,9.6201,9.6309,420600.0
2009-11-16 10:55:00,17.89,17.92,17.88,17.92,796500.0,9.6309,9.647,9.6255,9.647,796500.0
2009-11-16 11:00:00,17.91,17.93,17.8,17.93,450600.0,9.6416,9.6524,9.5824,9.6524,450600.0
2009-11-16 11:05:00,17.92,17.93,17.9,17.92,296100.0,9.647,9.6524,9.6363,9.647,296100.0
2009-11-16 11:10:00,17.92,17.92,17.91,17.92,186700.0,9.647,9.647,9.6416,9.647,186700.0
2009-11-16 11:15:00,17.92,17.92,17.89,17.89,283400.0,9.647,9.647,9.6309,9.6309,283400.0
2009-11-16 11:20:00,17.89,17.91,17.89,17.9,338200.0,9.6309,9.6416,9.6309,9.6363,338200.0
2009-11-16 11:25:00,17.9,17.9,17.87,17.87,190000.0,9.6363,9.6363,9.6201,9.6201,190000.0
2009-11-16 11:30:00,17.88,17.93,17.87,17.93,396400.0,9.6255,9.6524,9.6201,9.6524,396400.0
2009-11-16 11:35:00,17.93,17.95,17.92,17.92,446800.0,9.6524,9.6632,9.647,9.647,446800.0
2009-11-16 11:40:00,17.92,17.95,17.92,17.94,156000.0,9.647,9.6632,9.647,9.6578,156000.0
2009-11-16 11:45:00,17.94,17.95,17.92,17.93,317900.0,9.6578,9.6632,9.647,9.6524,317900.0
2009-11-16 11:50:00,17.93,17.94,17.92,17.93,148100.0,9.6524,9.6578,9.647,9.6524,148100.0
2009-11-16 11:55:00,17.94,17.94,17.91,17.92,445500.0,9.6578,9.6578,9.6416,9.647,445500.0
2009-11-16 12:00:00,17.92,17.94,17.91,17.93,487100.0,9.647,9.6578,9.6416,9.6524,487100.0
2009-11-16 12:05:00,17.93,17.94,17.92,17.94,446000.0,9.6524,9.6578,9.647,9.6578,446000.0
2009-11-16 12:10:00,17.93,17.94,17.93,17.94,191200.0,9.6524,9.6578,9.6524,9.6578,191200.0
2009-11-16 12:15:00,17.93,17.94,17.91,17.93,723100.0,9.6524,9.6578,9.6416,9.6524,723100.0
2009-11-16 12:20:00,17.93,17.94,17.89,17.91,411500.0,9.6524,9.6578,9.6309,9.6416,411500.0
2009-11-16 12:25:00,17.91,17.96,17.91,17.96,1169200.0,9.6416,9.6686,9.6416,9.6686,1169200.0
2009-11-16 12:30:00,17.96,17.97,17.95,17.95,542800.0,9.6686,9.6739,9.6632,9.6632,542800.0
2009-11-16 12:35:00,17.95,17.99,17.95,17.99,912300.0,9.6632,9.6847,9.6632,9.6847,912300.0
2009-11-16 12:40:00,17.98,18.0,17.94,17.94,1436200.0,9.6793,9.6901,9.6578,9.6578,1436200.0
2009-11-16 12:45:00,17.94,17.96,17.92,17.94,580100.0,9.6578,9.6686,9.647,9.6578,580100.0
2009-11-16 12:50:00,17.94,17.96,17.93,17.94,357400.0,9.6578,9.6686,9.6524,9.6578,357400.0
2009-11-16 12:55:00,17.95,17.98,17.94,17.98,306000.0,9.6632,9.6793,9.6578,9.6793,306000.0
2009-11-16 13:00:00,17.98,18.0,17.97,17.99,463900.0,9.6793,9.6901,9.6739,9.6847,463900.0
2009-11-16 13:05:00,17.99,17.99,17.97,17.97,222000.0,9.6847,9.6847,9.6739,9.6739,222000.0
2009-11-16 13:10:00,17.98,17.99,17.97,17.97,272000.0,9.6793,9.6847,9.6739,9.6739,272000.0
2009-11-16 13:15:00,17.98,17.98,17.97,17.97,149800.0,9.6793,9.6793,9.6739,9.6739,149800.0
2009-11-16 13:20:00,17.97,17.99,17.96,17.98,478700.0,9.6739,9.6847,9.6686,9.6793,478700.0
2009-11-16 13:25:00,17.97,17.99,17.97,17.98,113200.0,9.6739,9.6847,9.6739,9.6793,113200.0
2009-11-16 13:30:00,17.99,18.0,17.98,17.99,416500.0,9.6847,9.6901,9.6793,9.6847,416500.0
2009-11-16 13:35:00,17.99,18.0,17.98,17.98,220900.0,9.6847,9.6901,9.6793,9.6793,220900.0
2009-11-16 13:40:00,17.98,17.99,17.97,17.98,237500.0,9.6793,9.6847,9.6739,9.6793,237500.0
2009-11-16 13:45:00,17.98,17.99,17.98,17.98,92300.0,9.6793,9.6847,9.6793,9.6793,92300.0
2009-11-16 13:50:00,17.99,17.99,17.98,17.98,96500.0,9.6847,9.6847,9.6793,9.6793,96500.0
2009-11-16 13:55:00,17.98,17.99,17.96,17.96,233400.0,9.6793,9.6847,9.6686,9.6686,233400.0
2009-11-16 14:00:00,17.96,18.0,17.96,17.98,418000.0,9.6686,9.6901,9.6686,9.6793,418000.0
2009-11-16 14:05:00,17.99,18.0,17.98,18.0,363400.0,9.6847,9.6901,9.6793,9.6901,363400.0
2009-11-16 14:10:00,17.99,18.0,17.97,17.98,307200.0,9.6847,9.6901,9.6739,9.6793,307200.0
2009-11-16 14:15:00,17.97,18.0,17.97,18.0,439100.0,9.6739,9.6901,9.6739,9.6901,439100.0
2009-11-16 14:20:00,17.99,18.0,17.98,17.98,254200.0,9.6847,9.6901,9.6793,9.6793,254200.0
2009-11-16 14:25:00,17.99,18.0,17.97,17.99,490900.0,9.6847,9.6901,9.6739,9.6847,490900.0
2009-11-16 14:30:00,17.99,18.0,17.98,18.0,185100.0,9.6847,9.6901,9.6793,9.6901,185100.0
2009-11-16 14:35:00,17.99,18.0,17.98,17.98,474100.0,9.6847,9.6901,9.6793,9.6793,474100.0
2009-11-16 14:40:00,17.98,18.0,17.98,17.99,317600.0,9.6793,9.6901,9.6793,9.6847,317600.0
2009-11-16 14:45:00,17.99,18.0,17.97,17.98,633300.0,9.6847,9.6901,9.6739,9.6793,633300.0
2009-11-16 14:50:00,17.98,17.99,17.97,17.97,319300.0,9.6793,9.6847,9.6739,9.6739,319300.0
2009-11-16 14:55:00,17.98,17.98,17.94,17.95,451000.0,9.6793,9.6793,9.6578,9.6632,451000.0
2009-11-16 15:00:00,17.94,17.97,17.93,17.94,850000.0,9.6578,9.6739,9.6524,9.6578,850000.0
2009-11-16 15:05:00,17.94,17.96,17.93,17.93,504200.0,9.6578,9.6686,9.6524,9.6524,504200.0
2009-11-16 15:10:00,17.93,17.93,17.9,17.9,545800.0,9.6524,9.6524,9.6363,9.6363,545800.0
2009-11-16 15:15:00,17.9,17.91,17.89,17.9,349300.0,9.6363,9.6416,9.6309,9.6363,349300.0
2009-11-16 15:20:00,17.89,17.9,17.85,17.89,1292700.0,9.6309,9.6363,9.6093,9.6309,1292700.0
2009-11-16 15:25:00,17.89,17.91,17.88,17.89,413100.0,9.6309,9.6416,9.6255,9.6309,413100.0
2009-11-16 15:30:00,17.88,17.93,17.88,17.91,599000.0,9.6255,9.6524,9.6255,9.6416,599000.0
2009-11-16 15:35:00,17.92,17.95,17.91,17.95,472000.0,9.647,9.6632,9.6416,9.6632,472000.0
2009-11-16 15:40:00,17.95,17.95,17.92,17.95,968900.0,9.6632,9.6632,9.647,9.6632,968900.0
2009-11-16 15:45:00,17.94,17.95,17.93,17.93,569300.0,9.6578,9.6632,9.6524,9.6524,569300.0
2009-11-16 15:50:00,17.94,17.96,17.93,17.93,1058500.0,9.6578,9.6686,9.6524,9.6524,1058500.0
2009-11-16 15:55:00,17.94,17.96,17.93,17.95,1224600.0,9.6578,9.6686,9.6524,9.6632,1224600.0
2009-11-17 09:30:00,17.86,17.86,17.73,17.78,869600.0,9.6147,9.6147,9.5447,9.5717,869600.0
2009-11-17 09:35:00,17.79,17.86,17.77,17.8,1265700.0,9.577,9.6147,9.5663,9.5824,1265700.0
2009-11-17 09:40:00,17.8,17.84,17.8,17.81,701800.0,9.5824,9.604,9.5824,9.5878,701800.0
2009-11-17 09:45:00,17.81,17.85,17.77,17.78,401200.0,9.5878,9.6093,9.5663,9.5717,401200.0
2009-11-17 09:50:00,17.77,17.8,17.75,17.75,311900.0,9.5663,9.5824,9.5555,9.5555,311900.0
2009-11-17 09:55:00,17.75,17.79,17.75,17.78,339000.0,9.5555,9.577,9.5555,9.5717,339000.0
2009-11-17 10:00:00,17.78,17.79,17.73,17.78,421500.0,9.5717,9.577,9.5447,9.5717,421500.0
2009-11-17 10:05:00,17.78,17.81,17.76,17.81,433100.0,9.5717,9.5878,9.5609,9.5878,433100.0
2009-11-17 10:10:00,17.81,17.83,17.78,17.81,409300.0,9.5878,9.5986,9.5717,9.5878,409300.0
2009-11-17 10:15:00,17.8,17.88,17.79,17.88,612800.0,9.5824,9.6255,9.577,9.6255,612800.0
2009-11-17 10:20:00,17.87,17.88,17.85,17.86,397600.0,9.6201,9.6255,9.6093,9.6147,397600.0
2009-11-17 10:25:00,17.86,17.87,17.85,17.86,486800.0,9.6147,9.6201,9.6093,9.6147,486800.0
2009-11-17 10:30:00,17.86,17.87,17.83,17.84,284500.0,9.6147,9.6201,9.5986,9.604,284500.0
2009-11-17 10:35:00,17.84,17.85,17.83,17.83,199500.0,9.604,9.6093,9.5986,9.5986,199500.0
2009-11-17 10:40:00,17.83,17.86,17.82,17.86,433800.0,9.5986,9.6147,9.5932,9.6147,433800.0
2009-11-17 10:45:00,17.86,17.89,17.85,17.86,312500.0,9.6147,9.6309,9.6093,9.6147,312500.0
2009-11-17 10:50:00,17.86,17.87,17.84,17.86,219400.0,9.6147,9.6201,9.604,9.6147,219400.0
2009-11-17 10:55:00,17.86,17.87,17.85,17.86,272000.0,9.6147,9.6201,9.6093,9.6147,272000.0
2009-11-17 11:00:00,17.87,17.89,17.86,17.88,233600.0,9.6201,9.6309,9.6147,9.6255,233600.0
2009-11-17 11:05:00,17.89,17.9,17.88,17.89,200900.0,9.6309,9.6363,9.6255,9.6309,200900.0
2009-11-17 11:10:00,17.89,17.9,17.88,17.89,225100.0,9.6309,9.6363,9.6255,9.6309,225100.0
2009-11-17 11:15:00,17.9,17.9,17.87,17.88,884400.0,9.6363,9.6363,9.6201,9.6255,884400.0
2009-11-17 11:20:00,17.87,17.89,17.87,17.88,445900.0,9.6201,9.6309,9.6201,9.6255,445900.0
2009-11-17 11:25:00,17.87,17.88,17.86,17.86,239600.0,9.6201,9.6255,9.6147,9.6147,239600.0
2009-11-17 11:30:00,17.86,17.87,17.84,17.84,243700.0,9.6147,9.6201,9.604,9.604,243700.0
2009-11-17 11:35:00,17.84,17.88,17.84,17.88,193900.0,9.604,9.6255,9.604,9.6255,193900.0
2009-11-17 11:40:00,17.88,17.88,17.87,17.87,86000.0,9.6255,9.6255,9.6201,9.6201,86000.0
2009-11-17 11:45:00,17.88,17.88,17.84,17.86,169000.0,9.6255,9.6255,9.604,9.6147,169000.0
2009-11-17 11:50:00,17.85,17.87,17.85,17.87,87500.0,9.6093,9.6201,9.6093,9.6201,87500.0
2009-11-17 11:55:00,17.87,17.88,17.86,17.87,134100.0,9.6201,9.6255,9.6147,9.6201,134100.0
2009-11-17 12:00:00,17.87,17.88,17.85,17.85,173800.0,9.6201,9.6255,9.6093,9.6093,173800.0
2009-11-17 12:05:00,17.85,17.9,17.85,17.9,970200.0,9.6093,9.6363,9.6093,9.6363,970200.0
2009-11-17 12:10:00,17.89,17.91,17.89,17.91,141200.0,9.6309,9.6416,9.6309,9.6416,141200.0
2009-11-17 12:15:00,17.9,17.93,17.9,17.9,406900.0,9.6363,9.6524,9.6363,9.6363,406900.0
2009-11-17 12:20:00,17.91,17.94,17.9,17.91,250000.0,9.6416,9.6578,9.6363,9.6416,250000.0
2009-11-17 12:25:00,17.92,17.92,17.9,17.91,188200.0,9.647,9.647,9.6363,9.6416,188200.0
2009-11-17 12:30:00,17.92,17.92,17.9,17.91,228800.0,9.647,9.647,9.6363,9.6416,228800.0
2009-11-17 12:35:00,17.91,17.92,17.89,17.9,220700.0,9.6416,9.647,9.6309,9.6363,220700.0
2009-11-17 12:40:00,17.9,17.91,17.88,17.88,135700.0,9.6363,9.6416,9.6255,9.6255,135700.0
2009-11-17 12:45:00,17.89,17.89,17.87,17.87,169000.0,9.6309,9.6309,9.6201,9.6201,169000.0
2009-11-17 12:50:00,17.87,17.88,17.86,17.88,194400.0,9.6201,9.6255,9.6147,9.6255,194400.0
2009-11-17 12:55:00,17.88,17.88,17.86,17.86,143100.0,9.6255,9.6255,9.6147,9.6147,143100.0
2009-11-17 13:00:00,17.86,17.87,17.86,17.86,82800.0,9.6147,9.6201,9.6147,9.6147,82800.0
2009-11-17 13:05:00,17.86,17.87,17.86,17.87,128500.0,9.6147,9.6201,9.6147,9.6201,128500.0
2009-11-17 13:10:00,17.87,17.87,17.85,17.86,486000.0,9.6201,9.6201,9.6093,9.6147,486000.0
2009-11-17 13:15:00,17.85,17.87,17.83,17.86,411500.0,9.6093,9.6201,9.5986,9.6147,411500.0
2009-11-17 13:20:00,17.87,17.88,17.86,17.88,206400.0,9.6201,9.6255,9.6147,9.6255,206400.0
2009-11-17 13:25:00,17.88,17.88,17.85,17.86,461500.0,9.6255,9.6255,9.6093,9.6147,461500.0
2009-11-17 13:30:00,17.86,17.87,17.86,17.87,101900.0,9.6147,9.6201,9.6147,9.6201,101900.0
2009-11-17 13:35:00,17.86,17.89,17.86,17.89,214600.0,9.6147,9.6309,9.6147,9.6309,214600.0
2009-11-17 13:40:00,17.89,17.95,17.88,17.95,470000.0,9.6309,9.6632,9.6255,9.6632,470000.0
2009-11-17 13:45:00,17.95,17.95,17.93,17.94,350000.0,9.6632,9.6632,9.6524,9.6578,350000.0
2009-11-17 13:50:00,17.94,17.95,17.92,17.93,241400.0,9.6578,9.6632,9.647,9.6524,241400.0
2009-11-17 13:55:00,17.92,17.93,17.91,17.92,114300.0,9.647,9.6524,9.6416,9.647,114300.0
2009-11-17 14:00:00,17.92,17.92,17.91,17.91,121800.0,9.647,9.647,9.6416,9.6416,121800.0
2009-11-17 14:05:00,17.91,17.92,17.89,17.9,245700.0,9.6416,9.647,9.6309,9.6363,245700.0
2009-11-17 14:10:00,17.9,17.93,17.89,17.92,253200.0,9.6363,9.6524,9.6309,9.647,253200.0
2009-11-17 14:15:00,17.93,17.93,17.92,17.93,93700.0,9.6524,9.6524,9.647,9.6524,93700.0
2009-11-17 14:20:00,17.92,17.93,17.9,17.9,218100.0,9.647,9.6524,9.6363,9.6363,218100.0
2009-11-17 14:25:00,17.9,17.91,17.9,17.9,115800.0,9.6363,9.6416,9.6363,9.6363,115800.0
2009-11-17 14:30:00,17.9,17.91,17.9,17.9,101000.0,9.6363,9.6416,9.6363,9.6363,101000.0
2009-11-17 14:35:00,17.91,17.92,17.89,17.91,327700.0,9.6416,9.647,9.6309,9.6416,327700.0
2009-11-17 14:40:00,17.9,17.91,17.9,17.9,101700.0,9.6363,9.6416,9.6363,9.6363,101700.0
2009-11-17 14:45:00,17.91,17.91,17.88,17.88,183000.0,9.6416,9.6416,9.6255,9.6255,183000.0
2009-11-17 14:50:00,17.88,17.89,17.85,17.89,462100.0,9.6255,9.6309,9.6093,9.6309,462100.0
2009-11-17 14:55:00,17.89,17.89,17.88,17.88,68600.0,9.6309,9.6309,9.6255,9.6255,68600.0
2009-11-17 15:00:00,17.88,17.89,17.87,17.87,206600.0,9.6255,9.6309,9.6201,9.6201,206600.0
2009-11-17 15:05:00,17.87,17.88,17.86,17.86,201100.0,9.6201,9.6255,9.6147,9.6147,201100.0
2009-11-17 15:10:00,17.86,17.88,17.86,17.88,141000.0,9.6147,9.6255,9.6147,9.6255,141000.0
2009-11-17 15:15:00,17.88,17.88,17.87,17.87,120800.0,9.6255,9.6255,9.6201,9.6201,120800.0
2009-11-17 15:20:00,17.87,17.88,17.85,17.87,599700.0,9.6201,9.6255,9.6093,9.6201,599700.0
2009-11-17 15:25:00,17.86,17.87,17.86,17.86,125100.0,9.6147,9.6201,9.6147,9.6147,125100.0
2009-11-17 15:30:00,17.87,17.89,17.86,17.88,424400.0,9.6201,9.6309,9.6147,9.6255,424400.0
2009-11-17 15:35:00,17.88,17.88,17.86,17.86,211500.0,9.6255,9.6255,9.6147,9.6147,211500.0
2009-11-17 15:40:00,17.86,17.91,17.86,17.89,816600.0,9.6147,9.6416,9.6147,9.6309,816600.0
2009-11-17 15:45:00,17.89,17.91,17.88,17.91,382400.0,9.6309,9.6416,9.6255,9.6416,382400.0
2009-11-17 15:50:00,17.91,17.92,17.9,17.91,304600.0,9.6416,9.647,9.6363,9.6416,304600.0
2009-11-17 15:55:00,17.91,17.93,17.91,17.93,929300.0,9.6416,9.6524,9.6416,9.6524,929300.0
2009-11-18 09:30:00,17.94,18.02,17.9,18.02,1143900.0,9.6578,9.7009,9.6363,9.7009,1143900.0
2009-11-18 09:35:00,18.02,18.09,18.01,18.06,768400.0,9.7009,9.7386,9.6955,9.7224,768400.0
2009-11-18 09:40:00,18.06,18.07,18.0,18.03,708000.0,9.7224,9.7278,9.6901,9.7063,708000.0
2009-11-18 09:45:00,18.04,18.04,17.97,17.97,503700.0,9.7116,9.7116,9.6739,9.6739,503700.0
2009-11-18 09:50:00,17.97,17.97,17.87,17.9,1063100.0,9.6739,9.6739,9.6201,9.6363,1063100.0
2009-11-18 09:55:00,17.9,17.9,17.82,17.85,665200.0,9.6363,9.6363,9.5932,9.6093,665200.0
2009-11-18 10:00:00,17.85,17.87,17.84,17.86,543800.0,9.6093,9.6201,9.604,9.6147,543800.0
2009-11-18 10:05:00,17.86,17.87,17.84,17.86,398400.0,9.6147,9.6201,9.604,9.6147,398400.0
2009-11-18 10:10:00,17.87,17.87,17.81,17.84,869000.0,9.6201,9.6201,9.5878,9.604,869000.0
2009-11-18 10:15:00,17.83,17.92,17.83,17.87,683700.0,9.5986,9.647,9.5986,9.6201,683700.0
2009-11-18 10:20:00,17.87,17.91,17.84,17.91,733400.0,9.6201,9.6416,9.604,9.6416,733400.0
2009-11-18 10:25:00,17.91,17.92,17.88,17.91,404800.0,9.6416,9.647,9.6255,9.6416,404800.0
2009-11-18 10:30:00,17.91,17.94,17.89,17.92,474900.0,9.6416,9.6578,9.6309,9.647,474900.0
2009-11-18 10:35:00,17.92,17.95,17.91,17.94,303800.0,9.647,9.6632,9.6416,9.6578,303800.0
2009-11-18 10:40:00,17.95,17.97,17.94,17.97,265800.0,9.6632,9.6739,9.6578,9.6739,265800.0
2009-11-18 10:45:00,17.97,17.97,17.96,17.96,99800.0,9.6739,9.6739,9.6686,9.6686,99800.0
2009-11-18 10:50:00,17.97,17.99,17.96,17.99,177500.0,9.6739,9.6847,9.6686,9.6847,177500.0
2009-11-18 10:55:00,17.99,18.0,17.97,18.0,405700.0,9.6847,9.6901,9.6739,9.6901,405700.0
2009-11-18 11:00:00,18.0,18.01,17.99,18.0,249000.0,9.6901,9.6955,9.6847,9.6901,249000.0
2009-11-18 11:05:00,18.0,18.01,18.0,18.01,291200.0,9.6901,9.6955,9.6901,9.6955,291200.0
2009-11-18 11:10:00,18.01,18.02,17.96,17.96,286600.0,9.6955,9.7009,9.6686,9.6686,286600.0
2009-11-18 11:15:00,17.96,17.97,17.95,17.96,229800.0,9.6686,9.6739,9.6632,9.6686,229800.0
2009-11-18 11:20:00,17.95,17.98,17.94,17.98,294800.0,9.6632,9.6793,9.6578,9.6793,294800.0
2009-11-18 11:25:00,17.98,17.98,17.97,17.98,84000.0,9.6793,9.6793,9.6739,9.6793,84000.0
2009-11-18 11:30:00,17.97,17.98,17.94,17.94,386300.0,9.6739,9.6793,9.6578,9.6578,386300.0
2009-11-18 11:35:00,17.94,17.95,17.89,17.89,758200.0,9.6578,9.6632,9.6309,9.6309,758200.0
2009-11-18 11:40:00,17.89,17.91,17.89,17.9,191600.0,9.6309,9.6416,9.6309,9.6363,191600.0
2009-11-18 11:45:00,17.91,17.93,17.91,17.93,160000.0,9.6416,9.6524,9.6416,9.6524,160000.0
2009-11-18 11:50:00,17.93,17.95,17.91,17.94,575600.0,9.6524,9.6632,9.6416,9.6578,575600.0
2009-11-18 11:55:00,17.93,17.98,17.93,17.98,508000.0,9.6524,9.6793,9.6524,9.6793,508000.0
2009-11-18 12:00:00,17.98,18.01,17.96,18.0,957300.0,9.6793,9.6955,9.6686,9.6901,957300.0
2009-11-18 12:05:00,18.01,18.05,18.0,18.05,797900.0,9.6955,9.717,9.6901,9.717,797900.0
2009-11-18 12:10:00,18.05,18.05,18.02,18.03,243300.0,9.717,9.717,9.7009,9.7063,243300.0
2009-11-18 12:15:00,18.02,18.03,18.0,18.0,278400.0,9.7009,9.7063,9.6901,9.6901,278400.0
2009-11-18 12:20:00,18.0,18.04,18.0,18.02,318500.0,9.6901,9.7116,9.6901,9.7009,318500.0
2009-11-18 12:25:00,18.03,18.03,18.02,18.03,61200.0,9.7063,9.7063,9.7009,9.7063,61200.0
2009-11-18 12:30:00,18.02,18.05,17.91,18.04,335200.0,9.7009,9.717,9.6416,9.7116,335200.0
2009-11-18 12:35:00,18.04,18.07,18.04,18.06,254100.0,9.7116,9.7278,9.7116,9.7224,254100.0
2009-11-18 12:40:00,18.07,18.07,18.06,18.07,68300.0,9.7278,9.7278,9.7224,9.7278,68300.0
2009-11-18 12:45:00,18.07,18.07,18.05,18.06,333200.0,9.7278,9.7278,9.717,9.7224,333200.0
2009-11-18 12:50:00,18.06,18.07,18.06,18.06,90100.0,9.7224,9.7278,9.7224,9.7224,90100.0
2009-11-18 12:55:00,18.06,18.07,18.04,18.06,647800.0,9.7224,9.7278,9.7116,9.7224,647800.0
2009-11-18 13:00:00,18.06,18.06,18.04,18.05,524000.0,9.7224,9.7224,9.7116,9.717,524000.0
2009-11-18 13:05:00,18.06,18.07,18.05,18.05,326000.0,9.7224,9.7278,9.717,9.717,326000.0
2009-11-18 13:10:00,18.06,18.06,18.04,18.05,316700.0,9.7224,9.7224,9.7116,9.717,316700.0
2009-11-18 13:15:00,18.04,18.06,18.04,18.04,262200.0,9.7116,9.7224,9.7116,9.7116,262200.0
2009-11-18 13:20:00,18.04,18.05,18.03,18.04,939400.0,9.7116,9.717,9.7063,9.7116,939400.0
2009-11-18 13:25:00,18.05,18.06,18.03,18.06,271500.0,9.717,9.7224,9.7063,9.7224,271500.0
2009-11-18 13:30:00,18.05,18.09,18.05,18.07,295600.0,9.717,9.7386,9.717,9.7278,295600.0
2009-11-18 13:35:00,18.08,18.1,18.05,18.09,343800.0,9.7332,9.7439,9.717,9.7386,343800.0
2009-11-18 13:40:00,18.09,18.12,18.09,18.12,374400.0,9.7386,9.7547,9.7386,9.7547,374400.0
2009-11-18 13:45:00,18.11,18.15,18.11,18.15,467800.0,9.7493,9.7709,9.7493,9.7709,467800.0
2009-11-18 13:50:00,18.14,18.16,18.14,18.15,351300.0,9.7655,9.7762,9.7655,9.7709,351300.0
2009-11-18 13:55:00,18.16,18.16,18.15,18.16,235600.0,9.7762,9.7762,9.7709,9.7762,235600.0
2009-11-18 14:00:00,18.16,18.16,18.15,18.16,185100.0,9.7762,9.7762,9.7709,9.7762,185100.0
2009-11-18 14:05:00,18.16,18.2,18.15,18.18,1153000.0,9.7762,9.7978,9.7709,9.787,1153000.0
2009-11-18 14:10:00,18.19,18.2,18.18,18.19,405300.0,9.7924,9.7978,9.787,9.7924,405300.0
2009-11-18 14:15:00,18.19,18.24,18.19,18.2,907900.0,9.7924,9.8193,9.7924,9.7978,907900.0
2009-11-18 14:20:00,18.2,18.21,18.17,18.17,641000.0,9.7978,9.8032,9.7816,9.7816,641000.0
2009-11-18 14:25:00,18.17,18.22,18.17,18.21,775200.0,9.7816,9.8085,9.7816,9.8032,775200.0
2009-11-18 14:30:00,18.2,18.21,18.16,18.17,284700.0,9.7978,9.8032,9.7762,9.7816,284700.0
2009-11-18 14:35:00,18.17,18.19,18.16,18.17,330600.0,9.7816,9.7924,9.7762,9.7816,330600.0
2009-11-18 14:40:00,18.17,18.19,18.16,18.18,485600.0,9.7816,9.7924,9.7762,9.787,485600.0
2009-11-18 14:45:00,18.17,18.22,18.15,18.15,302400.0,9.7816,9.8085,9.7709,9.7709,302400.0
2009-11-18 14:50:00,18.16,18.17,18.13,18.14,391000.0,9.7762,9.7816,9.7601,9.7655,391000.0
2009-11-18 14:55:00,18.14,18.15,18.11,18.14,651400.0,9.7655,9.7709,9.7493,9.7655,651400.0
2009-11-18 15:00:00,18.14,18.19,18.14,18.15,856500.0,9.7655,9.7924,9.7655,9.7709,856500.0
2009-11-18 15:05:00,18.15,18.17,18.15,18.17,192300.0,9.7709,9.7816,9.7709,9.7816,192300.0
2009-11-18 15:10:00,18.17,18.2,18.13,18.2,1045800.0,9.7816,9.7978,9.7601,9.7978,1045800.0
2009-11-18 15:15:00,18.19,18.22,18.19,18.22,442400.0,9.7924,9.8085,9.7924,9.8085,442400.0
2009-11-18 15:20:00,18.21,18.22,18.16,18.19,616400.0,9.8032,9.8085,9.7762,9.7924,616400.0
2009-11-18 15:25:00,18.19,18.19,18.18,18.19,235600.0,9.7924,9.7924,9.787,9.7924,235600.0
2009-11-18 15:30:00,18.18,18.19,18.16,18.19,544600.0,9.787,9.7924,9.7762,9.7924,544600.0
2009-11-18 15:35:00,18.19,18.2,18.18,18.18,624000.0,9.7924,9.7978,9.787,9.787,624000.0
2009-11-18 15:40:00,18.18,18.19,18.16,18.16,684400.0,9.787,9.7924,9.7762,9.7762,684400.0
2009-11-18 15:45:00,18.16,18.17,18.14,18.16,1059000.0,9.7762,9.7816,9.7655,9.7762,1059000.0
2009-11-18 15:50:00,18.16,18.19,18.15,18.18,596000.0,9.7762,9.7924,9.7709,9.787,596000.0
2009-11-18 15:55:00,18.19,18.19,18.17,18.19,1270200.0,9.7924,9.7924,9.7816,9.7924,1270200.0
2009-11-19 09:30:00,18.07,18.14,18.0,18.05,1037600.0,9.7278,9.7655,9.6901,9.717,1037600.0
2009-11-19 09:35:00,18.06,18.06,17.97,17.98,607100.0,9.7224,9.7224,9.6739,9.6793,607100.0
2009-11-19 09:40:00,17.98,18.0,17.95,17.96,621700.0,9.6793,9.6901,9.6632,9.6686,621700.0
2009-11-19 09:45:00,17.96,17.96,17.88,17.9,856300.0,9.6686,9.6686,9.6255,9.6363,856300.0
2009-11-19 09:50:00,17.91,17.92,17.82,17.84,785900.0,9.6416,9.647,9.5932,9.604,785900.0
2009-11-19 09:55:00,17.85,17.87,17.82,17.87,585300.0,9.6093,9.6201,9.5932,9.6201,585300.0
2009-11-19 10:00:00,17.87,17.96,17.87,17.93,978800.0,9.6201,9.6686,9.6201,9.6524,978800.0
2009-11-19 10:05:00,17.94,17.94,17.91,17.94,570000.0,9.6578,9.6578,9.6416,9.6578,570000.0
2009-11-19 10:10:00,17.94,17.98,17.93,17.96,567700.0,9.6578,9.6793,9.6524,9.6686,567700.0
2009-11-19 10:15:00,17.96,18.0,17.95,17.98,560800.0,9.6686,9.6901,9.6632,9.6793,560800.0
2009-11-19 10:20:00,17.98,18.1,17.97,18.08,1101600.0,9.6793,9.7439,9.6739,9.7332,1101600.0
2009-11-19 10:25:00,18.08,18.09,18.04,18.06,485200.0,9.7332,9.7386,9.7116,9.7224,485200.0
2009-11-19 10:30:00,18.06,18.08,18.03,18.05,547000.0,9.7224,9.7332,9.7063,9.717,547000.0
2009-11-19 10:35:00,18.06,18.09,18.05,18.07,258600.0,9.7224,9.7386,9.717,9.7278,258600.0
2009-11-19 10:40:00,18.07,18.15,18.05,18.13,1394700.0,9.7278,9.7709,9.717,9.7601,1394700.0
2009-11-19 10:45:00,18.14,18.14,18.09,18.11,954800.0,9.7655,9.7655,9.7386,9.7493,954800.0
2009-11-19 10:50:00,18.12,18.13,18.1,18.13,568900.0,9.7547,9.7601,9.7439,9.7601,568900.0
2009-11-19 10:55:00,18.13,18.16,18.12,18.12,750700.0,9.7601,9.7762,9.7547,9.7547,750700.0
2009-11-19 11:00:00,18.13,18.13,18.08,18.08,457700.0,9.7601,9.7601,9.7332,9.7332,457700.0
2009-11-19 11:05:00,18.08,18.09,18.04,18.04,469500.0,9.7332,9.7386,9.7116,9.7116,469500.0
2009-11-19 11:10:00,18.05,18.05,17.99,18.01,1116500.0,9.717,9.717,9.6847,9.6955,1116500.0
2009-11-19 11:15:00,18.01,18.03,18.0,18.03,327600.0,9.6955,9.7063,9.6901,9.7063,327600.0
2009-11-19 11:20:00,18.03,18.05,18.01,18.01,369300.0,9.7063,9.717,9.6955,9.6955,369300.0
2009-11-19 11:25:00,18.02,18.02,18.0,18.02,255400.0,9.7009,9.7009,9.6901,9.7009,255400.0
2009-11-19 11:30:00,18.01,18.03,18.01,18.01,435800.0,9.6955,9.7063,9.6955,9.6955,435800.0
2009-11-19 11:35:00,18.01,18.03,18.01,18.02,391700.0,9.6955,9.7063,9.6955,9.7009,391700.0
2009-11-19 11:40:00,18.02,18.05,18.02,18.05,483800.0,9.7009,9.717,9.7009,9.717,483800.0
2009-11-19 11:45:00,18.04,18.06,18.03,18.06,436700.0,9.7116,9.7224,9.7063,9.7224,436700.0
2009-11-19 11:50:00,18.05,18.09,18.05,18.09,192600.0,9.717,9.7386,9.717,9.7386,192600.0
2009-11-19 11:55:00,18.09,18.09,18.05,18.06,271700.0,9.7386,9.7386,9.717,9.7224,271700.0
2009-11-19 12:00:00,18.07,18.09,18.06,18.08,339100.0,9.7278,9.7386,9.7224,9.7332,339100.0
2009-11-19 12:05:00,18.08,18.09,18.07,18.08,214900.0,9.7332,9.7386,9.7278,9.7332,214900.0
2009-11-19 12:10:00,18.08,18.11,18.08,18.09,316100.0,9.7332,9.7493,9.7332,9.7386,316100.0
2009-11-19 12:15:00,18.1,18.1,18.09,18.1,149000.0,9.7439,9.7439,9.7386,9.7439,149000.0
2009-11-19 12:20:00,18.1,18.12,18.09,18.1,400100.0,9.7439,9.7547,9.7386,9.7439,400100.0
2009-11-19 12:25:00,18.1,18.12,18.09,18.1,408500.0,9.7439,9.7547,9.7386,9.7439,408500.0
2009-11-19 12:30:00,18.11,18.11,18.08,18.09,255300.0,9.7493,9.7493,9.7332,9.7386,255300.0
2009-11-19 12:35:00,18.09,18.12,18.08,18.11,658700.0,9.7386,9.7547,9.7332,9.7493,658700.0
2009-11-19 12:40:00,18.12,18.12,18.1,18.11,521300.0,9.7547,9.7547,9.7439,9.7493,521300.0
2009-11-19 12:45:00,18.11,18.12,18.1,18.11,499000.0,9.7493,9.7547,9.7439,9.7493,499000.0
2009-11-19 12:50:00,18.12,18.13,18.11,18.11,364800.0,9.7547,9.7601,9.7493,9.7493,364800.0
2009-11-19 12:55:00,18.12,18.15,18.11,18.13,781200.0,9.7547,9.7709,9.7493,9.7601,781200.0
2009-11-19 13:00:00,18.13,18.13,18.1,18.12,210700.0,9.7601,9.7601,9.7439,9.7547,210700.0
2009-11-19 13:05:00,18.11,18.12,18.1,18.1,199900.0,9.7493,9.7547,9.7439,9.7439,199900.0
2009-11-19 13:10:00,18.11,18.11,18.08,18.08,739200.0,9.7493,9.7493,9.7332,9.7332,739200.0
2009-11-19 13:15:00,18.09,18.09,18.08,18.08,189900.0,9.7386,9.7386,9.7332,9.7332,189900.0
2009-11-19 13:20:00,18.08,18.09,18.07,18.08,132700.0,9.7332,9.7386,9.7278,9.7332,132700.0
2009-11-19 13:25:00,18.08,18.09,18.07,18.09,232000.0,9.7332,9.7386,9.7278,9.7386,232000.0
2009-11-19 13:30:00,18.09,18.09,18.08,18.08,82500.0,9.7386,9.7386,9.7332,9.7332,82500.0
2009-11-19 13:35:00,18.09,18.09,18.08,18.08,136100.0,9.7386,9.7386,9.7332,9.7332,136100.0
2009-11-19 13:40:00,18.08,18.09,18.08,18.08,208400.0,9.7332,9.7386,9.7332,9.7332,208400.0
2009-11-19 13:45:00,18.08,18.1,18.08,18.08,503900.0,9.7332,9.7439,9.7332,9.7332,503900.0
2009-11-19 13:50:00,18.08,18.1,18.08,18.09,230100.0,9.7332,9.7439,9.7332,9.7386,230100.0
2009-11-19 13:55:00,18.09,18.1,18.08,18.09,317400.0,9.7386,9.7439,9.7332,9.7386,317400.0
2009-11-19 14:00:00,18.09,18.1,18.08,18.08,375400.0,9.7386,9.7439,9.7332,9.7332,375400.0
2009-11-19 14:05:00,18.08,18.09,18.05,18.05,291100.0,9.7332,9.7386,9.717,9.717,291100.0
2009-11-19 14:10:00,18.06,18.08,18.05,18.08,400500.0,9.7224,9.7332,9.717,9.7332,400500.0
2009-11-19 14:15:00,18.08,18.08,18.07,18.08,279000.0,9.7332,9.7332,9.7278,9.7332,279000.0
2009-11-19 14:20:00,18.08,18.1,18.07,18.1,170500.0,9.7332,9.7439,9.7278,9.7439,170500.0
2009-11-19 14:25:00,18.1,18.11,18.09,18.1,178500.0,9.7439,9.7493,9.7386,9.7439,178500.0
2009-11-19 14:30:00,18.1,18.11,18.1,18.1,170300.0,9.7439,9.7493,9.7439,9.7439,170300.0
2009-11-19 14:35:00,18.11,18.12,18.09,18.11,459700.0,9.7493,9.7547,9.7386,9.7493,459700.0
2009-11-19 14:40:00,18.1,18.12,18.1,18.12,253700.0,9.7439,9.7547,9.7439,9.7547,253700.0
2009-11-19 14:45:00,18.12,18.12,18.1,18.11,582100.0,9.7547,9.7547,9.7439,9.7493,582100.0
2009-11-19 14:50:00,18.11,18.13,18.1,18.11,343400.0,9.7493,9.7601,9.7439,9.7493,343400.0
2009-11-19 14:55:00,18.1,18.11,18.08,18.08,237900.0,9.7439,9.7493,9.7332,9.7332,237900.0
2009-11-19 15:00:00,18.08,18.09,18.06,18.06,177200.0,9.7332,9.7386,9.7224,9.7224,177200.0
2009-11-19 15:05:00,18.07,18.07,18.05,18.05,157100.0,9.7278,9.7278,9.717,9.717,157100.0
2009-11-19 15:10:00,18.06,18.07,18.04,18.04,310100.0,9.7224,9.7278,9.7116,9.7116,310100.0
2009-11-19 15:15:00,18.05,18.07,18.04,18.06,263900.0,9.717,9.7278,9.7116,9.7224,263900.0
2009-11-19 15:20:00,18.06,18.07,18.04,18.07,265800.0,9.7224,9.7278,9.7116,9.7278,265800.0
2009-11-19 15:25:00,18.07,18.07,18.06,18.06,119500.0,9.7278,9.7278,9.7224,9.7224,119500.0
2009-11-19 15:30:00,18.07,18.08,18.07,18.07,291500.0,9.7278,9.7332,9.7278,9.7278,291500.0
2009-11-19 15:35:00,18.08,18.08,18.07,18.08,171200.0,9.7332,9.7332,9.7278,9.7332,171200.0
2009-11-19 15:40:00,18.07,18.11,18.07,18.1,777500.0,9.7278,9.7493,9.7278,9.7439,777500.0
2009-11-19 15:45:00,18.1,18.12,18.1,18.12,335300.0,9.7439,9.7547,9.7439,9.7547,335300.0
2009-11-19 15:50:00,18.11,18.12,18.11,18.12,405200.0,9.7493,9.7547,9.7493,9.7547,405200.0
2009-11-19 15:55:00,18.12,18.17,18.11,18.12,2356200.0,9.7547,9.7816,9.7493,9.7547,2356200.0
2009-11-20 09:30:00,18.15,18.25,18.12,18.22,7674600.0,9.7709,9.8247,9.7547,9.8085,7674600.0
2009-11-20 09:35:00,18.23,18.24,18.19,18.23,481800.0,9.8139,9.8193,9.7924,9.8139,481800.0
2009-11-20 09:40:00,18.23,18.23,18.2,18.22,510800.0,9.8139,9.8139,9.7978,9.8085,510800.0
2009-11-20 09:45:00,18.22,18.26,18.22,18.26,832400.0,9.8085,9.8301,9.8085,9.8301,832400.0
2009-11-20 09:50:00,18.26,18.26,18.24,18.25,632800.0,9.8301,9.8301,9.8193,9.8247,632800.0
2009-11-20 09:55:00,18.26,18.27,18.2,18.21,1520300.0,9.8301,9.8355,9.7978,9.8032,1520300.0
2009-11-20 10:00:00,18.2,18.26,18.2,18.25,1401600.0,9.7978,9.8301,9.7978,9.8247,1401600.0
2009-11-20 10:05:00,18.26,18.26,18.2,18.23,1120800.0,9.8301,9.8301,9.7978,9.8139,1120800.0
2009-11-20 10:10:00,18.24,18.39,18.23,18.38,1856800.0,9.8193,9.9001,9.8139,9.8947,1856800.0
2009-11-20 10:15:00,18.38,18.4,18.34,18.34,1565800.0,9.8947,9.9054,9.8731,9.8731,1565800.0
2009-11-20 10:20:00,18.35,18.4,18.34,18.38,1124000.0,9.8785,9.9054,9.8731,9.8947,1124000.0
2009-11-20 10:25:00,18.38,18.4,18.35,18.37,858400.0,9.8947,9.9054,9.8785,9.8893,858400.0
2009-11-20 10:30:00,18.37,18.42,18.37,18.41,1257800.0,9.8893,9.9162,9.8893,9.9108,1257800.0
2009-11-20 10:35:00,18.4,18.43,18.4,18.41,763500.0,9.9054,9.9216,9.9054,9.9108,763500.0
2009-11-20 10:40:00,18.41,18.44,18.4,18.42,987200.0,9.9108,9.927,9.9054,9.9162,987200.0
2009-11-20 10:45:00,18.42,18.44,18.4,18.41,1288400.0,9.9162,9.927,9.9054,9.9108,1288400.0
2009-11-20 10:50:00,18.41,18.42,18.4,18.41,934600.0,9.9108,9.9162,9.9054,9.9108,934600.0
2009-11-20 10:55:00,18.41,18.42,18.38,18.4,1029500.0,9.9108,9.9162,9.8947,9.9054,1029500.0
2009-11-20 11:00:00,18.39,18.45,18.39,18.44,814100.0,9.9001,9.9324,9.9001,9.927,814100.0
2009-11-20 11:05:00,18.44,18.48,18.4,18.46,1734600.0,9.927,9.9485,9.9054,9.9377,1734600.0
2009-11-20 11:10:00,18.46,18.47,18.43,18.45,743800.0,9.9377,9.9431,9.9216,9.9324,743800.0
2009-11-20 11:15:00,18.45,18.46,18.4,18.41,450300.0,9.9324,9.9377,9.9054,9.9108,450300.0
2009-11-20 11:20:00,18.41,18.41,18.38,18.38,432900.0,9.9108,9.9108,9.8947,9.8947,432900.0
2009-11-20 11:25:00,18.38,18.38,18.35,18.35,792700.0,9.8947,9.8947,9.8785,9.8785,792700.0
2009-11-20 11:30:00,18.35,18.39,18.35,18.39,1350300.0,9.8785,9.9001,9.8785,9.9001,1350300.0
2009-11-20 11:35:00,18.38,18.39,18.33,18.33,1024600.0,9.8947,9.9001,9.8678,9.8678,1024600.0
2009-11-20 11:40:00,18.34,18.35,18.33,18.33,332700.0,9.8731,9.8785,9.8678,9.8678,332700.0
2009-11-20 11:45:00,18.33,18.39,18.33,18.38,736700.0,9.8678,9.9001,9.8678,9.8947,736700.0
2009-11-20 11:50:00,18.38,18.4,18.36,18.37,652600.0,9.8947,9.9054,9.8839,9.8893,652600.0
2009-11-20 11:55:00,18.37,18.41,18.35,18.35,872500.0,9.8893,9.9108,9.8785,9.8785,872500.0
2009-11-20 12:00:00,18.35,18.38,18.34,18.37,578100.0,9.8785,9.8947,9.8731,9.8893,578100.0
2009-11-20 12:05:00,18.36,18.38,18.36,18.37,305800.0,9.8839,9.8947,9.8839,9.8893,305800.0
2009-11-20 12:10:00,18.38,18.4,18.36,18.39,403100.0,9.8947,9.9054,9.8839,9.9001,403100.0
2009-11-20 12:15:00,18.39,18.41,18.37,18.37,505100.0,9.9001,9.9108,9.8893,9.8893,505100.0
2009-11-20 12:20:00,18.38,18.39,18.36,18.37,363900.0,9.8947,9.9001,9.8839,9.8893,363900.0
2009-11-20 12:25:00,18.37,18.38,18.36,18.37,213500.0,9.8893,9.8947,9.8839,9.8893,213500.0
2009-11-20 12:30:00,18.36,18.37,18.34,18.34,214300.0,9.8839,9.8893,9.8731,9.8731,214300.0
2009-11-20 12:35:00,18.34,18.36,18.33,18.33,363400.0,9.8731,9.8839,9.8678,9.8678,363400.0
2009-11-20 12:40:00,18.34,18.35,18.33,18.35,303100.0,9.8731,9.8785,9.8678,9.8785,303100.0
2009-11-20 12:45:00,18.34,18.36,18.34,18.35,283200.0,9.8731,9.8839,9.8731,9.8785,283200.0
2009-11-20 12:50:00,18.36,18.37,18.34,18.34,316600.0,9.8839,9.8893,9.8731,9.8731,316600.0
2009-11-20 12:55:00,18.34,18.35,18.33,18.34,321000.0,9.8731,9.8785,9.8678,9.8731,321000.0
2009-11-20 13:00:00,18.34,18.35,18.34,18.34,72100.0,9.8731,9.8785,9.8731,9.8731,72100.0
2009-11-20 13:05:00,18.34,18.36,18.34,18.36,281300.0,9.8731,9.8839,9.8731,9.8839,281300.0
2009-11-20 13:10:00,18.35,18.36,18.35,18.36,255700.0,9.8785,9.8839,9.8785,9.8839,255700.0
2009-11-20 13:15:00,18.35,18.35,18.34,18.34,213900.0,9.8785,9.8785,9.8731,9.8731,213900.0
2009-11-20 13:20:00,18.35,18.35,18.31,18.32,1276600.0,9.8785,9.8785,9.857,9.8624,1276600.0
2009-11-20 13:25:00,18.32,18.33,18.3,18.31,1264500.0,9.8624,9.8678,9.8516,9.857,1264500.0
2009-11-20 13:30:00,18.32,18.33,18.31,18.33,203500.0,9.8624,9.8678,9.857,9.8678,203500.0
2009-11-20 13:35:00,18.33,18.35,18.32,18.35,247800.0,9.8678,9.8785,9.8624,9.8785,247800.0
2009-11-20 13:40:00,18.35,18.35,18.34,18.35,69800.0,9.8785,9.8785,9.8731,9.8785,69800.0
2009-11-20 13:45:00,18.35,18.35,18.34,18.35,219300.0,9.8785,9.8785,9.8731,9.8785,219300.0
2009-11-20 13:50:00,18.35,18.35,18.33,18.34,225700.0,9.8785,9.8785,9.8678,9.8731,225700.0
2009-11-20 13:55:00,18.34,18.36,18.33,18.36,528400.0,9.8731,9.8839,9.8678,9.8839,528400.0
2009-11-20 14:00:00,18.35,18.38,18.35,18.38,327200.0,9.8785,9.8947,9.8785,9.8947,327200.0
2009-11-20 14:05:00,18.38,18.41,18.36,18.38,807400.0,9.8947,9.9108,9.8839,9.8947,807400.0
2009-11-20 14:10:00,18.39,18.41,18.38,18.38,349000.0,9.9001,9.9108,9.8947,9.8947,349000.0
2009-11-20 14:15:00,18.38,18.4,18.37,18.37,631900.0,9.8947,9.9054,9.8893,9.8893,631900.0
2009-11-20 14:20:00,18.37,18.39,18.36,18.38,245900.0,9.8893,9.9001,9.8839,9.8947,245900.0
2009-11-20 14:25:00,18.39,18.4,18.38,18.4,283700.0,9.9001,9.9054,9.8947,9.9054,283700.0
2009-11-20 14:30:00,18.39,18.42,18.39,18.42,663400.0,9.9001,9.9162,9.9001,9.9162,663400.0
2009-11-20 14:35:00,18.42,18.43,18.4,18.41,522000.0,9.9162,9.9216,9.9054,9.9108,522000.0
2009-11-20 14:40:00,18.41,18.43,18.41,18.41,570900.0,9.9108,9.9216,9.9108,9.9108,570900.0
2009-11-20 14:45:00,18.41,18.42,18.38,18.4,372700.0,9.9108,9.9162,9.8947,9.9054,372700.0
2009-11-20 14:50:00,18.4,18.42,18.4,18.41,205900.0,9.9054,9.9162,9.9054,9.9108,205900.0
2009-11-20 14:55:00,18.42,18.42,18.39,18.4,393900.0,9.9162,9.9162,9.9001,9.9054,393900.0
2009-11-20 15:00:00,18.39,18.4,18.36,18.39,610400.0,9.9001,9.9054,9.8839,9.9001,610400.0
2009-11-20 15:05:00,18.4,18.4,18.38,18.4,241000.0,9.9054,9.9054,9.8947,9.9054,241000.0
2009-11-20 15:10:00,18.4,18.4,18.37,18.39,419200.0,9.9054,9.9054,9.8893,9.9001,419200.0
2009-11-20 15:15:00,18.38,18.39,18.36,18.37,420100.0,9.8947,9.9001,9.8839,9.8893,420100.0
2009-11-20 15:20:00,18.38,18.41,18.37,18.4,478000.0,9.8947,9.9108,9.8893,9.9054,478000.0
2009-11-20 15:25:00,18.4,18.4,18.39,18.4,401900.0,9.9054,9.9054,9.9001,9.9054,401900.0
2009-11-20 15:30:00,18.4,18.41,18.39,18.4,214200.0,9.9054,9.9108,9.9001,9.9054,214200.0
2009-11-20 15:35:00,18.39,18.41,18.37,18.38,991500.0,9.9001,9.9108,9.8893,9.8947,991500.0
2009-11-20 15:40:00,18.37,18.41,18.37,18.4,843500.0,9.8893,9.9108,9.8893,9.9054,843500.0
2009-11-20 15:45:00,18.4,18.4,18.37,18.39,823900.0,9.9054,9.9054,9.8893,9.9001,823900.0
2009-11-20 15:50:00,18.39,18.39,18.36,18.37,835300.0,9.9001,9.9001,9.8839,9.8893,835300.0
2009-11-20 15:55:00,18.37,18.38,18.36,18.36,1565500.0,9.8893,9.8947,9.8839,9.8839,1565500.0
2009-11-23 09:30:00,18.5,18.68,18.49,18.67,2482100.0,9.9593,10.0562,9.9539,10.0508,2482100.0
2009-11-23 09:35:00,18.67,18.73,18.66,18.71,2475100.0,10.0508,10.0831,10.0454,10.0723,2475100.0
2009-11-23 09:40:00,18.72,18.88,18.71,18.8,3836800.0,10.0777,10.1638,10.0723,10.1208,3836800.0
2009-11-23 09:45:00,18.8,18.9,18.8,18.86,2081100.0,10.1208,10.1746,10.1208,10.1531,2081100.0
2009-11-23 09:50:00,18.86,18.89,18.77,18.81,2467500.0,10.1531,10.1692,10.1046,10.1262,2467500.0
2009-11-23 09:55:00,18.8,18.82,18.72,18.75,1628200.0,10.1208,10.1315,10.0777,10.0939,1628200.0
2009-11-23 10:00:00,18.8,18.83,18.75,18.82,1387400.0,10.1208,10.1369,10.0939,10.1315,1387400.0
2009-11-23 10:05:00,18.81,18.87,18.8,18.86,1112800.0,10.1262,10.1585,10.1208,10.1531,1112800.0
2009-11-23 10:10:00,18.87,18.87,18.81,18.84,1827800.0,10.1585,10.1585,10.1262,10.1423,1827800.0
2009-11-23 10:15:00,18.83,18.84,18.79,18.8,748600.0,10.1369,10.1423,10.1154,10.1208,748600.0
2009-11-23 10:20:00,18.8,18.85,18.8,18.82,916800.0,10.1208,10.1477,10.1208,10.1315,916800.0
2009-11-23 10:25:00,18.82,18.84,18.79,18.79,669800.0,10.1315,10.1423,10.1154,10.1154,669800.0
2009-11-23 10:30:00,18.8,18.81,18.75,18.8,946600.0,10.1208,10.1262,10.0939,10.1208,946600.0
2009-11-23 10:35:00,18.81,18.82,18.79,18.79,624800.0,10.1262,10.1315,10.1154,10.1154,624800.0
2009-11-23 10:40:00,18.79,18.84,18.79,18.83,809500.0,10.1154,10.1423,10.1154,10.1369,809500.0
2009-11-23 10:45:00,18.84,18.84,18.76,18.79,744600.0,10.1423,10.1423,10.0992,10.1154,744600.0
2009-11-23 10:50:00,18.79,18.79,18.73,18.73,535200.0,10.1154,10.1154,10.0831,10.0831,535200.0
2009-11-23 10:55:00,18.73,18.74,18.71,18.72,791200.0,10.0831,10.0885,10.0723,10.0777,791200.0
2009-11-23 11:00:00,18.73,18.85,18.7,18.74,932100.0,10.0831,10.1477,10.0669,10.0885,932100.0
2009-11-23 11:05:00,18.74,18.75,18.71,18.72,320000.0,10.0885,10.0939,10.0723,10.0777,320000.0
2009-11-23 11:10:00,18.72,18.8,18.72,18.75,438000.0,10.0777,10.1208,10.0777,10.0939,438000.0
2009-11-23 11:15:00,18.75,18.76,18.71,18.71,474500.0,10.0939,10.0992,10.0723,10.0723,474500.0
2009-11-23 11:20:00,18.72,18.8,18.71,18.73,275100.0,10.0777,10.1208,10.0723,10.0831,275100.0
2009-11-23 11:25:00,18.74,18.74,18.7,18.71,357900.0,10.0885,10.0885,10.0669,10.0723,357900.0
2009-11-23 11:30:00,18.7,18.71,18.68,18.68,367000.0,10.0669,10.0723,10.0562,10.0562,367000.0
2009-11-23 11:35:00,18.68,18.7,18.67,18.69,206100.0,10.0562,10.0669,10.0508,10.0616,206100.0
2009-11-23 11:40:00,18.69,18.7,18.64,18.66,635700.0,10.0616,10.0669,10.0346,10.0454,635700.0
2009-11-23 11:45:00,18.66,18.67,18.65,18.67,409600.0,10.0454,10.0508,10.04,10.0508,409600.0
2009-11-23 11:50:00,18.67,18.67,18.66,18.67,128400.0,10.0508,10.0508,10.0454,10.0508,128400.0
2009-11-23 11:55:00,18.67,18.68,18.61,18.61,697700.0,10.0508,10.0562,10.0185,10.0185,697700.0
2009-11-23 12:00:00,18.61,18.65,18.61,18.63,472100.0,10.0185,10.04,10.0185,10.0293,472100.0
2009-11-23 12:05:00,18.63,18.65,18.63,18.64,467800.0,10.0293,10.04,10.0293,10.0346,467800.0
2009-11-23 12:10:00,18.64,18.65,18.61,18.63,467000.0,10.0346,10.04,10.0185,10.0293,467000.0
2009-11-23 12:15:00,18.62,18.63,18.59,18.61,402900.0,10.0239,10.0293,10.0077,10.0185,402900.0
2009-11-23 12:20:00,18.61,18.65,18.61,18.64,264700.0,10.0185,10.04,10.0185,10.0346,264700.0
2009-11-23 12:25:00,18.65,18.66,18.63,18.64,422700.0,10.04,10.0454,10.0293,10.0346,422700.0
2009-11-23 12:30:00,18.64,18.65,18.63,18.65,349800.0,10.0346,10.04,10.0293,10.04,349800.0
2009-11-23 12:35:00,18.64,18.67,18.64,18.66,252600.0,10.0346,10.0508,10.0346,10.0454,252600.0
2009-11-23 12:40:00,18.67,18.67,18.65,18.66,933300.0,10.0508,10.0508,10.04,10.0454,933300.0
2009-11-23 12:45:00,18.66,18.7,18.64,18.68,999500.0,10.0454,10.0669,10.0346,10.0562,999500.0
2009-11-23 12:50:00,18.68,18.71,18.68,18.69,424800.0,10.0562,10.0723,10.0562,10.0616,424800.0
2009-11-23 12:55:00,18.69,18.7,18.69,18.69,103700.0,10.0616,10.0669,10.0616,10.0616,103700.0
2009-11-23 13:00:00,18.69,18.7,18.67,18.67,235200.0,10.0616,10.0669,10.0508,10.0508,235200.0
2009-11-23 13:05:00,18.67,18.68,18.66,18.66,249000.0,10.0508,10.0562,10.0454,10.0454,249000.0
2009-11-23 13:10:00,18.66,18.67,18.63,18.65,292700.0,10.0454,10.0508,10.0293,10.04,292700.0
2009-11-23 13:15:00,18.65,18.66,18.63,18.64,674800.0,10.04,10.0454,10.0293,10.0346,674800.0
2009-11-23 13:20:00,18.64,18.67,18.64,18.65,298600.0,10.0346,10.0508,10.0346,10.04,298600.0
2009-11-23 13:25:00,18.64,18.65,18.61,18.62,153700.0,10.0346,10.04,10.0185,10.0239,153700.0
2009-11-23 13:30:00,18.61,18.64,18.61,18.63,361800.0,10.0185,10.0346,10.0185,10.0293,361800.0
2009-11-23 13:35:00,18.63,18.65,18.62,18.63,889400.0,10.0293,10.04,10.0239,10.0293,889400.0
2009-11-23 13:40:00,18.64,18.64,18.57,18.57,1193500.0,10.0346,10.0346,9.997,9.997,1193500.0
2009-11-23 13:45:00,18.57,18.59,18.55,18.56,604200.0,9.997,10.0077,9.9862,9.9916,604200.0
2009-11-23 13:50:00,18.55,18.56,18.54,18.56,247500.0,9.9862,9.9916,9.9808,9.9916,247500.0
2009-11-23 13:55:00,18.55,18.6,18.55,18.58,219100.0,9.9862,10.0131,9.9862,10.0023,219100.0
2009-11-23 14:00:00,18.59,18.59,18.55,18.57,321000.0,10.0077,10.0077,9.9862,9.997,321000.0
2009-11-23 14:05:00,18.56,18.59,18.56,18.56,621800.0,9.9916,10.0077,9.9916,9.9916,621800.0
2009-11-23 14:10:00,18.57,18.57,18.56,18.57,119400.0,9.997,9.997,9.9916,9.997,119400.0
2009-11-23 14:15:00,18.57,18.58,18.56,18.58,158700.0,9.997,10.0023,9.9916,10.0023,158700.0
2009-11-23 14:20:00,18.57,18.61,18.57,18.59,316400.0,9.997,10.0185,9.997,10.0077,316400.0
2009-11-23 14:25:00,18.59,18.62,18.59,18.62,268300.0,10.0077,10.0239,10.0077,10.0239,268300.0
2009-11-23 14:30:00,18.62,18.62,18.6,18.6,174100.0,10.0239,10.0239,10.0131,10.0131,174100.0
2009-11-23 14:35:00,18.6,18.62,18.58,18.59,590900.0,10.0131,10.0239,10.0023,10.0077,590900.0
2009-11-23 14:40:00,18.6,18.61,18.59,18.6,200000.0,10.0131,10.0185,10.0077,10.0131,200000.0
2009-11-23 14:45:00,18.59,18.62,18.59,18.6,494300.0,10.0077,10.0239,10.0077,10.0131,494300.0
2009-11-23 14:50:00,18.6,18.61,18.59,18.6,295000.0,10.0131,10.0185,10.0077,10.0131,295000.0
2009-11-23 14:55:00,18.59,18.61,18.58,18.58,439800.0,10.0077,10.0185,10.0023,10.0023,439800.0
2009-11-23 15:00:00,18.58,18.61,18.58,18.6,472700.0,10.0023,10.0185,10.0023,10.0131,472700.0
2009-11-23 15:05:00,18.6,18.61,18.58,18.59,1313500.0,10.0131,10.0185,10.0023,10.0077,1313500.0
2009-11-23 15:10:00,18.58,18.59,18.55,18.58,712800.0,10.0023,10.0077,9.9862,10.0023,712800.0
2009-11-23 15:15:00,18.58,18.61,18.57,18.61,885800.0,10.0023,10.0185,9.997,10.0185,885800.0
2009-11-23 15:20:00,18.61,18.63,18.58,18.58,861600.0,10.0185,10.0293,10.0023,10.0023,861600.0
2009-11-23 15:25:00,18.59,18.6,18.56,18.56,698100.0,10.0077,10.0131,9.9916,9.9916,698100.0
2009-11-23 15:30:00,18.57,18.59,18.53,18.54,1458400.0,9.997,10.0077,9.9754,9.9808,1458400.0
2009-11-23 15:35:00,18.53,18.55,18.51,18.52,1349900.0,9.9754,9.9862,9.9647,9.97,1349900.0
2009-11-23 15:40:00,18.52,18.55,18.49,18.5,1850200.0,9.97,9.9862,9.9539,9.9593,1850200.0
2009-11-23 15:45:00,18.51,18.54,18.47,18.54,1598200.0,9.9647,9.9808,9.9431,9.9808,1598200.0
2009-11-23 15:50:00,18.54,18.58,18.53,18.57,2103700.0,9.9808,10.0023,9.9754,9.997,2103700.0
2009-11-23 15:55:00,18.56,18.57,18.49,18.5,5614100.0,9.9916,9.997,9.9539,9.9593,5614100.0
2009-11-24 09:30:00,18.61,18.63,18.38,18.43,1468600.0,10.0185,10.0293,9.8947,9.9216,1468600.0
2009-11-24 09:35:00,18.43,18.52,18.41,18.46,2164000.0,9.9216,9.97,9.9108,9.9377,2164000.0
2009-11-24 09:40:00,18.46,18.49,18.34,18.35,1153400.0,9.9377,9.9539,9.8731,9.8785,1153400.0
2009-11-24 09:45:00,18.34,18.34,18.17,18.17,1756400.0,9.8731,9.8731,9.7816,9.7816,1756400.0
2009-11-24 09:50:00,18.17,18.26,18.17,18.26,1897400.0,9.7816,9.8301,9.7816,9.8301,1897400.0
2009-11-24 09:55:00,18.24,18.26,18.2,18.22,1024800.0,9.8193,9.8301,9.7978,9.8085,1024800.0
2009-11-24 10:00:00,18.21,18.31,18.2,18.26,1875500.0,9.8032,9.857,9.7978,9.8301,1875500.0
2009-11-24 10:05:00,18.27,18.31,18.25,18.27,791900.0,9.8355,9.857,9.8247,9.8355,791900.0
2009-11-24 10:10:00,18.26,18.27,18.23,18.25,531100.0,9.8301,9.8355,9.8139,9.8247,531100.0
2009-11-24 10:15:00,18.25,18.25,18.18,18.19,1373600.0,9.8247,9.8247,9.787,9.7924,1373600.0
2009-11-24 10:20:00,18.18,18.21,18.16,18.18,640900.0,9.787,9.8032,9.7762,9.787,640900.0
2009-11-24 10:25:00,18.17,18.21,18.16,18.18,995400.0,9.7816,9.8032,9.7762,9.787,995400.0
2009-11-24 10:30:00,18.18,18.22,18.17,18.2,507800.0,9.787,9.8085,9.7816,9.7978,507800.0
2009-11-24 10:35:00,18.19,18.26,18.19,18.24,551800.0,9.7924,9.8301,9.7924,9.8193,551800.0
2009-11-24 10:40:00,18.24,18.33,18.24,18.33,1433600.0,9.8193,9.8678,9.8193,9.8678,1433600.0
2009-11-24 10:45:00,18.33,18.39,18.32,18.39,1508800.0,9.8678,9.9001,9.8624,9.9001,1508800.0
2009-11-24 10:50:00,18.39,18.5,18.38,18.49,1668400.0,9.9001,9.9593,9.8947,9.9539,1668400.0
2009-11-24 10:55:00,18.49,18.52,18.46,18.46,976600.0,9.9539,9.97,9.9377,9.9377,976600.0
2009-11-24 11:00:00,18.46,18.48,18.45,18.46,1193100.0,9.9377,9.9485,9.9324,9.9377,1193100.0
2009-11-24 11:05:00,18.45,18.53,18.45,18.5,841300.0,9.9324,9.9754,9.9324,9.9593,841300.0
2009-11-24 11:10:00,18.51,18.53,18.43,18.43,833600.0,9.9647,9.9754,9.9216,9.9216,833600.0
2009-11-24 11:15:00,18.43,18.44,18.4,18.41,212000.0,9.9216,9.927,9.9054,9.9108,212000.0
2009-11-24 11:20:00,18.4,18.41,18.4,18.41,102800.0,9.9054,9.9108,9.9054,9.9108,102800.0
2009-11-24 11:25:00,18.4,18.43,18.38,18.42,672700.0,9.9054,9.9216,9.8947,9.9162,672700.0
2009-11-24 11:30:00,18.41,18.44,18.39,18.43,619200.0,9.9108,9.927,9.9001,9.9216,619200.0
2009-11-24 11:35:00,18.44,18.44,18.42,18.44,397300.0,9.927,9.927,9.9162,9.927,397300.0
2009-11-24 11:40:00,18.43,18.45,18.42,18.43,752800.0,9.9216,9.9324,9.9162,9.9216,752800.0
2009-11-24 11:45:00,18.43,18.44,18.4,18.4,419500.0,9.9216,9.927,9.9054,9.9054,419500.0
2009-11-24 11:50:00,18.4,18.44,18.4,18.42,307000.0,9.9054,9.927,9.9054,9.9162,307000.0
2009-11-24 11:55:00,18.41,18.42,18.39,18.39,225500.0,9.9108,9.9162,9.9001,9.9001,225500.0
2009-11-24 12:00:00,18.39,18.4,18.36,18.36,300000.0,9.9001,9.9054,9.8839,9.8839,300000.0
2009-11-24 12:05:00,18.36,18.37,18.33,18.34,438900.0,9.8839,9.8893,9.8678,9.8731,438900.0
2009-11-24 12:10:00,18.33,18.35,18.32,18.33,445800.0,9.8678,9.8785,9.8624,9.8678,445800.0
2009-11-24 12:15:00,18.33,18.34,18.31,18.31,187700.0,9.8678,9.8731,9.857,9.857,187700.0
2009-11-24 12:20:00,18.32,18.33,18.3,18.32,392600.0,9.8624,9.8678,9.8516,9.8624,392600.0
2009-11-24 12:25:00,18.32,18.34,18.31,18.31,430100.0,9.8624,9.8731,9.857,9.857,430100.0
2009-11-24 12:30:00,18.31,18.34,18.31,18.33,227700.0,9.857,9.8731,9.857,9.8678,227700.0
2009-11-24 12:35:00,18.33,18.35,18.33,18.33,304000.0,9.8678,9.8785,9.8678,9.8678,304000.0
2009-11-24 12:40:00,18.33,18.35,18.31,18.32,397000.0,9.8678,9.8785,9.857,9.8624,397000.0
2009-11-24 12:45:00,18.32,18.33,18.3,18.32,530200.0,9.8624,9.8678,9.8516,9.8624,530200.0
2009-11-24 12:50:00,18.31,18.33,18.31,18.32,181300.0,9.857,9.8678,9.857,9.8624,181300.0
2009-11-24 12:55:00,18.33,18.33,18.32,18.32,117400.0,9.8678,9.8678,9.8624,9.8624,117400.0
2009-11-24 13:00:00,18.33,18.36,18.3,18.31,631000.0,9.8678,9.8839,9.8516,9.857,631000.0
2009-11-24 13:05:00,18.31,18.34,18.31,18.33,369200.0,9.857,9.8731,9.857,9.8678,369200.0
2009-11-24 13:10:00,18.35,18.37,18.33,18.37,261100.0,9.8785,9.8893,9.8678,9.8893,261100.0
2009-11-24 13:15:00,18.36,18.38,18.36,18.38,186800.0,9.8839,9.8947,9.8839,9.8947,186800.0
2009-11-24 13:20:00,18.38,18.38,18.36,18.36,265800.0,9.8947,9.8947,9.8839,9.8839,265800.0
2009-11-24 13:25:00,18.36,18.37,18.34,18.34,245800.0,9.8839,9.8893,9.8731,9.8731,245800.0
2009-11-24 13:30:00,18.34,18.37,18.34,18.34,378300.0,9.8731,9.8893,9.8731,9.8731,378300.0
2009-11-24 13:35:00,18.35,18.35,18.32,18.33,562700.0,9.8785,9.8785,9.8624,9.8678,562700.0
2009-11-24 13:40:00,18.33,18.34,18.32,18.32,160900.0,9.8678,9.8731,9.8624,9.8624,160900.0
2009-11-24 13:45:00,18.32,18.33,18.3,18.31,355200.0,9.8624,9.8678,9.8516,9.857,355200.0
2009-11-24 13:50:00,18.31,18.32,18.3,18.3,250800.0,9.857,9.8624,9.8516,9.8516,250800.0
2009-11-24 13:55:00,18.31,18.33,18.3,18.32,430900.0,9.857,9.8678,9.8516,9.8624,430900.0
2009-11-24 14:00:00,18.31,18.33,18.31,18.32,501800.0,9.857,9.8678,9.857,9.8624,501800.0
2009-11-24 14:05:00,18.33,18.37,18.33,18.37,633200.0,9.8678,9.8893,9.8678,9.8893,633200.0
2009-11-24 14:10:00,18.37,18.41,18.36,18.4,933500.0,9.8893,9.9108,9.8839,9.9054,933500.0
2009-11-24 14:15:00,18.4,18.41,18.4,18.4,249700.0,9.9054,9.9108,9.9054,9.9054,249700.0
2009-11-24 14:20:00,18.4,18.43,18.37,18.42,956600.0,9.9054,9.9216,9.8893,9.9162,956600.0
2009-11-24 14:25:00,18.41,18.43,18.4,18.41,358600.0,9.9108,9.9216,9.9054,9.9108,358600.0
2009-11-24 14:30:00,18.42,18.43,18.39,18.39,720500.0,9.9162,9.9216,9.9001,9.9001,720500.0
2009-11-24 14:35:00,18.39,18.44,18.39,18.42,538700.0,9.9001,9.927,9.9001,9.9162,538700.0
2009-11-24 14:40:00,18.42,18.45,18.41,18.43,360200.0,9.9162,9.9324,9.9108,9.9216,360200.0
2009-11-24 14:45:00,18.44,18.45,18.4,18.44,708000.0,9.927,9.9324,9.9054,9.927,708000.0
2009-11-24 14:50:00,18.44,18.45,18.41,18.41,316700.0,9.927,9.9324,9.9108,9.9108,316700.0
2009-11-24 14:55:00,18.42,18.43,18.41,18.41,244500.0,9.9162,9.9216,9.9108,9.9108,244500.0
2009-11-24 15:00:00,18.42,18.43,18.4,18.42,405100.0,9.9162,9.9216,9.9054,9.9162,405100.0
2009-11-24 15:05:00,18.42,18.43,18.41,18.43,215600.0,9.9162,9.9216,9.9108,9.9216,215600.0
2009-11-24 15:10:00,18.42,18.45,18.4,18.4,834800.0,9.9162,9.9324,9.9054,9.9054,834800.0
2009-11-24 15:15:00,18.41,18.42,18.4,18.41,678600.0,9.9108,9.9162,9.9054,9.9108,678600.0
2009-11-24 15:20:00,18.41,18.42,18.41,18.41,250700.0,9.9108,9.9162,9.9108,9.9108,250700.0
2009-11-24 15:25:00,18.42,18.42,18.38,18.39,893600.0,9.9162,9.9162,9.8947,9.9001,893600.0
2009-11-24 15:30:00,18.38,18.39,18.37,18.37,385000.0,9.8947,9.9001,9.8893,9.8893,385000.0
2009-11-24 15:35:00,18.37,18.38,18.33,18.36,853000.0,9.8893,9.8947,9.8678,9.8839,853000.0
2009-11-24 15:40:00,18.35,18.36,18.3,18.31,1018200.0,9.8785,9.8839,9.8516,9.857,1018200.0
2009-11-24 15:45:00,18.31,18.32,18.28,18.3,977300.0,9.857,9.8624,9.8408,9.8516,977300.0
2009-11-24 15:50:00,18.3,18.33,18.3,18.31,1886200.0,9.8516,9.8678,9.8516,9.857,1886200.0
2009-11-24 15:55:00,18.32,18.32,18.29,18.3,2981900.0,9.8624,9.8624,9.8462,9.8516,2981900.0
2009-11-25 09:30:00,18.44,18.47,18.26,18.29,1510300.0,9.927,9.9431,9.8301,9.8462,1510300.0
2009-11-25 09:35:00,18.3,18.31,18.25,18.27,1327700.0,9.8516,9.857,9.8247,9.8355,1327700.0
2009-11-25 09:40:00,18.28,18.31,18.27,18.31,832700.0,9.8408,9.857,9.8355,9.857,832700.0
2009-11-25 09:45:00,18.31,18.32,18.27,18.3,917700.0,9.857,9.8624,9.8355,9.8516,917700.0
2009-11-25 09:50:00,18.3,18.33,18.29,18.33,290900.0,9.8516,9.8678,9.8462,9.8678,290900.0
2009-11-25 09:55:00,18.33,18.37,18.32,18.37,558300.0,9.8678,9.8893,9.8624,9.8893,558300.0
2009-11-25 10:00:00,18.37,18.39,18.34,18.36,619800.0,9.8893,9.9001,9.8731,9.8839,619800.0
2009-11-25 10:05:00,18.35,18.37,18.35,18.35,384100.0,9.8785,9.8893,9.8785,9.8785,384100.0
2009-11-25 10:10:00,18.36,18.36,18.33,18.33,376500.0,9.8839,9.8839,9.8678,9.8678,376500.0
2009-11-25 10:15:00,18.34,18.37,18.33,18.35,698800.0,9.8731,9.8893,9.8678,9.8785,698800.0
2009-11-25 10:20:00,18.35,18.36,18.33,18.35,1540900.0,9.8785,9.8839,9.8678,9.8785,1540900.0
2009-11-25 10:25:00,18.35,18.37,18.34,18.36,685900.0,9.8785,9.8893,9.8731,9.8839,685900.0
2009-11-25 10:30:00,18.36,18.41,18.36,18.4,528200.0,9.8839,9.9108,9.8839,9.9054,528200.0
2009-11-25 10:35:00,18.41,18.41,18.38,18.39,255300.0,9.9108,9.9108,9.8947,9.9001,255300.0
2009-11-25 10:40:00,18.4,18.41,18.37,18.39,1078200.0,9.9054,9.9108,9.8893,9.9001,1078200.0
2009-11-25 10:45:00,18.39,18.43,18.38,18.41,520100.0,9.9001,9.9216,9.8947,9.9108,520100.0
2009-11-25 10:50:00,18.4,18.42,18.4,18.41,281200.0,9.9054,9.9162,9.9054,9.9108,281200.0
2009-11-25 10:55:00,18.42,18.42,18.38,18.41,469800.0,9.9162,9.9162,9.8947,9.9108,469800.0
2009-11-25 11:00:00,18.41,18.41,18.38,18.39,426800.0,9.9108,9.9108,9.8947,9.9001,426800.0
2009-11-25 11:05:00,18.39,18.4,18.35,18.4,649300.0,9.9001,9.9054,9.8785,9.9054,649300.0
2009-11-25 11:10:00,18.4,18.41,18.39,18.4,367200.0,9.9054,9.9108,9.9001,9.9054,367200.0
2009-11-25 11:15:00,18.4,18.43,18.39,18.43,597200.0,9.9054,9.9216,9.9001,9.9216,597200.0
2009-11-25 11:20:00,18.43,18.43,18.41,18.41,249400.0,9.9216,9.9216,9.9108,9.9108,249400.0
2009-11-25 11:25:00,18.41,18.42,18.41,18.41,142200.0,9.9108,9.9162,9.9108,9.9108,142200.0
2009-11-25 11:30:00,18.41,18.44,18.4,18.44,754500.0,9.9108,9.927,9.9054,9.927,754500.0
2009-11-25 11:35:00,18.44,18.47,18.43,18.47,298700.0,9.927,9.9431,9.9216,9.9431,298700.0
2009-11-25 11:40:00,18.47,18.49,18.46,18.46,334500.0,9.9431,9.9539,9.9377,9.9377,334500.0
2009-11-25 11:45:00,18.46,18.47,18.45,18.47,282800.0,9.9377,9.9431,9.9324,9.9431,282800.0
2009-11-25 11:50:00,18.46,18.47,18.45,18.45,146300.0,9.9377,9.9431,9.9324,9.9324,146300.0
2009-11-25 11:55:00,18.45,18.46,18.45,18.46,309500.0,9.9324,9.9377,9.9324,9.9377,309500.0
2009-11-25 12:00:00,18.46,18.49,18.45,18.46,678900.0,9.9377,9.9539,9.9324,9.9377,678900.0
2009-11-25 12:05:00,18.45,18.49,18.45,18.47,522900.0,9.9324,9.9539,9.9324,9.9431,522900.0
2009-11-25 12:10:00,18.47,18.48,18.46,18.47,326200.0,9.9431,9.9485,9.9377,9.9431,326200.0
2009-11-25 12:15:00,18.47,18.48,18.46,18.46,179500.0,9.9431,9.9485,9.9377,9.9377,179500.0
2009-11-25 12:20:00,18.46,18.51,18.45,18.5,577900.0,9.9377,9.9647,9.9324,9.9593,577900.0
2009-11-25 12:25:00,18.51,18.51,18.48,18.49,354100.0,9.9647,9.9647,9.9485,9.9539,354100.0
2009-11-25 12:30:00,18.5,18.52,18.49,18.51,301000.0,9.9593,9.97,9.9539,9.9647,301000.0
2009-11-25 12:35:00,18.5,18.51,18.49,18.49,94100.0,9.9593,9.9647,9.9539,9.9539,94100.0
2009-11-25 12:40:00,18.49,18.5,18.49,18.49,130800.0,9.9539,9.9593,9.9539,9.9539,130800.0
2009-11-25 12:45:00,18.5,18.5,18.49,18.49,207900.0,9.9593,9.9593,9.9539,9.9539,207900.0
2009-11-25 12:50:00,18.49,18.5,18.48,18.48,178500.0,9.9539,9.9593,9.9485,9.9485,178500.0
2009-11-25 12:55:00,18.48,18.49,18.44,18.45,712200.0,9.9485,9.9539,9.927,9.9324,712200.0
2009-11-25 13:00:00,18.45,18.45,18.44,18.44,282400.0,9.9324,9.9324,9.927,9.927,282400.0
2009-11-25 13:05:00,18.45,18.47,18.44,18.45,260800.0,9.9324,9.9431,9.927,9.9324,260800.0
2009-11-25 13:10:00,18.45,18.46,18.45,18.45,134200.0,9.9324,9.9377,9.9324,9.9324,134200.0
2009-11-25 13:15:00,18.45,18.48,18.45,18.47,306300.0,9.9324,9.9485,9.9324,9.9431,306300.0
2009-11-25 13:20:00,18.46,18.47,18.43,18.43,310800.0,9.9377,9.9431,9.9216,9.9216,310800.0
2009-11-25 13:25:00,18.44,18.44,18.43,18.44,60400.0,9.927,9.927,9.9216,9.927,60400.0
2009-11-25 13:30:00,18.43,18.44,18.43,18.43,118300.0,9.9216,9.927,9.9216,9.9216,118300.0
2009-11-25 13:35:00,18.43,18.44,18.42,18.42,152300.0,9.9216,9.927,9.9162,9.9162,152300.0
2009-11-25 13:40:00,18.42,18.44,18.42,18.43,290900.0,9.9162,9.927,9.9162,9.9216,290900.0
2009-11-25 13:45:00,18.44,18.44,18.43,18.43,68800.0,9.927,9.927,9.9216,9.9216,68800.0
2009-11-25 13:50:00,18.43,18.47,18.43,18.44,577000.0,9.9216,9.9431,9.9216,9.927,577000.0
2009-11-25 13:55:00,18.44,18.46,18.44,18.45,130600.0,9.927,9.9377,9.927,9.9324,130600.0
2009-11-25 14:00:00,18.46,18.47,18.44,18.44,169600.0,9.9377,9.9431,9.927,9.927,169600.0
2009-11-25 14:05:00,18.44,18.45,18.44,18.45,119300.0,9.927,9.9324,9.927,9.9324,119300.0
2009-11-25 14:10:00,18.44,18.45,18.43,18.44,198400.0,9.927,9.9324,9.9216,9.927,198400.0
2009-11-25 14:15:00,18.44,18.46,18.44,18.45,321100.0,9.927,9.9377,9.927,9.9324,321100.0
2009-11-25 14:20:00,18.45,18.47,18.45,18.46,216700.0,9.9324,9.9431,9.9324,9.9377,216700.0
2009-11-25 14:25:00,18.47,18.47,18.45,18.45,143200.0,9.9431,9.9431,9.9324,9.9324,143200.0
2009-11-25 14:30:00,18.45,18.48,18.45,18.48,395200.0,9.9324,9.9485,9.9324,9.9485,395200.0
2009-11-25 14:35:00,18.48,18.5,18.47,18.5,596800.0,9.9485,9.9593,9.9431,9.9593,596800.0
2009-11-25 14:40:00,18.5,18.56,18.49,18.56,1055600.0,9.9593,9.9916,9.9539,9.9916,1055600.0
2009-11-25 14:45:00,18.55,18.57,18.53,18.57,450300.0,9.9862,9.997,9.9754,9.997,450300.0
2009-11-25 14:50:00,18.57,18.6,18.55,18.59,1165000.0,9.997,10.0131,9.9862,10.0077,1165000.0
2009-11-25 14:55:00,18.58,18.59,18.56,18.56,365800.0,10.0023,10.0077,9.9916,9.9916,365800.0
2009-11-25 15:00:00,18.56,18.57,18.56,18.57,156600.0,9.9916,9.997,9.9916,9.997,156600.0
2009-11-25 15:05:00,18.57,18.57,18.55,18.56,193900.0,9.997,9.997,9.9862,9.9916,193900.0
2009-11-25 15:10:00,18.55,18.58,18.55,18.57,835500.0,9.9862,10.0023,9.9862,9.997,835500.0
2009-11-25 15:15:00,18.56,18.58,18.56,18.57,241800.0,9.9916,10.0023,9.9916,9.997,241800.0
2009-11-25 15:20:00,18.57,18.58,18.56,18.57,530400.0,9.997,10.0023,9.9916,9.997,530400.0
2009-11-25 15:25:00,18.57,18.61,18.56,18.59,909600.0,9.997,10.0185,9.9916,10.0077,909600.0
2009-11-25 15:30:00,18.59,18.62,18.59,18.59,1073900.0,10.0077,10.0239,10.0077,10.0077,1073900.0
2009-11-25 15:35:00,18.6,18.61,18.58,18.58,1057400.0,10.0131,10.0185,10.0023,10.0023,1057400.0
2009-11-25 15:40:00,18.58,18.61,18.58,18.58,976100.0,10.0023,10.0185,10.0023,10.0023,976100.0
2009-11-25 15:45:00,18.58,18.59,18.57,18.58,618200.0,10.0023,10.0077,9.997,10.0023,618200.0
2009-11-25 15:50:00,18.57,18.59,18.57,18.57,704100.0,9.997,10.0077,9.997,9.997,704100.0
2009-11-25 15:55:00,18.58,18.59,18.56,18.58,1177300.0,10.0023,10.0077,9.9916,10.0023,1177300.0
2009-11-27 09:30:00,18.06,18.23,18.0,18.21,2338400.0,9.7224,9.8139,9.6901,9.8032,2338400.0
2009-11-27 09:35:00,18.21,18.21,18.14,18.16,993700.0,9.8032,9.8032,9.7655,9.7762,993700.0
2009-11-27 09:40:00,18.17,18.23,18.15,18.22,1044700.0,9.7816,9.8139,9.7709,9.8085,1044700.0
2009-11-27 09:45:00,18.21,18.24,18.17,18.2,895500.0,9.8032,9.8193,9.7816,9.7978,895500.0
2009-11-27 09:50:00,18.2,18.21,18.17,18.18,575500.0,9.7978,9.8032,9.7816,9.787,575500.0
2009-11-27 09:55:00,18.18,18.21,18.17,18.19,584100.0,9.787,9.8032,9.7816,9.7924,584100.0
2009-11-27 10:00:00,18.2,18.25,18.19,18.25,822400.0,9.7978,9.8247,9.7924,9.8247,822400.0
2009-11-27 10:05:00,18.24,18.27,18.22,18.25,1070700.0,9.8193,9.8355,9.8085,9.8247,1070700.0
2009-11-27 10:10:00,18.25,18.27,18.22,18.27,645200.0,9.8247,9.8355,9.8085,9.8355,645200.0
2009-11-27 10:15:00,18.26,18.3,18.24,18.27,732500.0,9.8301,9.8516,9.8193,9.8355,732500.0
2009-11-27 10:20:00,18.27,18.31,18.25,18.29,416100.0,9.8355,9.857,9.8247,9.8462,416100.0
2009-11-27 10:25:00,18.3,18.35,18.29,18.31,662600.0,9.8516,9.8785,9.8462,9.857,662600.0
2009-11-27 10:30:00,18.31,18.32,18.3,18.31,194600.0,9.857,9.8624,9.8516,9.857,194600.0
2009-11-27 10:35:00,18.31,18.34,18.3,18.32,242900.0,9.857,9.8731,9.8516,9.8624,242900.0
2009-11-27 10:40:00,18.31,18.34,18.31,18.33,154800.0,9.857,9.8731,9.857,9.8678,154800.0
2009-11-27 10:45:00,18.32,18.33,18.3,18.31,153500.0,9.8624,9.8678,9.8516,9.857,153500.0
2009-11-27 10:50:00,18.3,18.41,18.3,18.38,591200.0,9.8516,9.9108,9.8516,9.8947,591200.0
2009-11-27 10:55:00,18.39,18.39,18.36,18.39,205800.0,9.9001,9.9001,9.8839,9.9001,205800.0
2009-11-27 11:00:00,18.38,18.4,18.36,18.38,244300.0,9.8947,9.9054,9.8839,9.8947,244300.0
2009-11-27 11:05:00,18.38,18.4,18.34,18.36,406400.0,9.8947,9.9054,9.8731,9.8839,406400.0
2009-11-27 11:10:00,18.37,18.37,18.31,18.33,392000.0,9.8893,9.8893,9.857,9.8678,392000.0
2009-11-27 11:15:00,18.33,18.33,18.28,18.28,162400.0,9.8678,9.8678,9.8408,9.8408,162400.0
2009-11-27 11:20:00,18.28,18.29,18.25,18.28,289700.0,9.8408,9.8462,9.8247,9.8408,289700.0
2009-11-27 11:25:00,18.28,18.28,18.23,18.23,624000.0,9.8408,9.8408,9.8139,9.8139,624000.0
2009-11-27 11:30:00,18.24,18.26,18.22,18.26,369400.0,9.8193,9.8301,9.8085,9.8301,369400.0
2009-11-27 11:35:00,18.25,18.29,18.25,18.28,223500.0,9.8247,9.8462,9.8247,9.8408,223500.0
2009-11-27 11:40:00,18.28,18.35,18.28,18.34,275000.0,9.8408,9.8785,9.8408,9.8731,275000.0
2009-11-27 11:45:00,18.34,18.35,18.3,18.33,239200.0,9.8731,9.8785,9.8516,9.8678,239200.0
2009-11-27 11:50:00,18.33,18.35,18.33,18.34,190700.0,9.8678,9.8785,9.8678,9.8731,190700.0
2009-11-27 11:55:00,18.34,18.35,18.33,18.34,268000.0,9.8731,9.8785,9.8678,9.8731,268000.0
2009-11-27 12:00:00,18.33,18.34,18.3,18.3,250100.0,9.8678,9.8731,9.8516,9.8516,250100.0
2009-11-27 12:05:00,18.31,18.32,18.27,18.3,336900.0,9.857,9.8624,9.8355,9.8516,336900.0
2009-11-27 12:10:00,18.3,18.32,18.29,18.31,256000.0,9.8516,9.8624,9.8462,9.857,256000.0
2009-11-27 12:15:00,18.31,18.32,18.27,18.27,156500.0,9.857,9.8624,9.8355,9.8355,156500.0
2009-11-27 12:20:00,18.27,18.29,18.25,18.25,331900.0,9.8355,9.8462,9.8247,9.8247,331900.0
2009-11-27 12:25:00,18.26,18.28,18.25,18.26,293300.0,9.8301,9.8408,9.8247,9.8301,293300.0
2009-11-27 12:30:00,18.27,18.3,18.26,18.29,429200.0,9.8355,9.8516,9.8301,9.8462,429200.0
2009-11-27 12:35:00,18.28,18.32,18.28,18.32,298200.0,9.8408,9.8624,9.8408,9.8624,298200.0
2009-11-27 12:40:00,18.32,18.35,18.31,18.33,315900.0,9.8624,9.8785,9.857,9.8678,315900.0
2009-11-27 12:45:00,18.32,18.39,18.32,18.37,527900.0,9.8624,9.9001,9.8624,9.8893,527900.0
2009-11-27 12:50:00,18.38,18.38,18.32,18.33,476600.0,9.8947,9.8947,9.8624,9.8678,476600.0
2009-11-27 12:55:00,18.32,18.33,18.25,18.27,1160400.0,9.8624,9.8678,9.8247,9.8355,1160400.0
2009-11-30 09:30:00,18.34,18.35,18.24,18.26,1701100.0,9.8731,9.8785,9.8193,9.8301,1701100.0
2009-11-30 09:35:00,18.26,18.31,18.26,18.31,719300.0,9.8301,9.857,9.8301,9.857,719300.0
2009-11-30 09:40:00,18.31,18.36,18.26,18.31,1948500.0,9.857,9.8839,9.8301,9.857,1948500.0
2009-11-30 09:45:00,18.31,18.33,18.28,18.31,728800.0,9.857,9.8678,9.8408,9.857,728800.0
2009-11-30 09:50:00,18.3,18.31,18.27,18.3,742600.0,9.8516,9.857,9.8355,9.8516,742600.0
2009-11-30 09:55:00,18.31,18.34,18.29,18.3,1124600.0,9.857,9.8731,9.8462,9.8516,1124600.0
2009-11-30 10:00:00,18.31,18.33,18.3,18.3,316200.0,9.857,9.8678,9.8516,9.8516,316200.0
2009-11-30 10:05:00,18.3,18.34,18.21,18.31,1019500.0,9.8516,9.8731,9.8032,9.857,1019500.0
2009-11-30 10:10:00,18.31,18.33,18.3,18.31,345500.0,9.857,9.8678,9.8516,9.857,345500.0
2009-11-30 10:15:00,18.3,18.36,18.29,18.36,533200.0,9.8516,9.8839,9.8462,9.8839,533200.0
2009-11-30 10:20:00,18.35,18.37,18.33,18.34,623300.0,9.8785,9.8893,9.8678,9.8731,623300.0
2009-11-30 10:25:00,18.35,18.41,18.34,18.4,370400.0,9.8785,9.9108,9.8731,9.9054,370400.0
2009-11-30 10:30:00,18.41,18.45,18.4,18.43,451800.0,9.9108,9.9324,9.9054,9.9216,451800.0
2009-11-30 10:35:00,18.43,18.44,18.39,18.39,318000.0,9.9216,9.927,9.9001,9.9001,318000.0
2009-11-30 10:40:00,18.39,18.4,18.34,18.34,840000.0,9.9001,9.9054,9.8731,9.8731,840000.0
2009-11-30 10:45:00,18.34,18.37,18.33,18.36,630300.0,9.8731,9.8893,9.8678,9.8839,630300.0
2009-11-30 10:50:00,18.35,18.39,18.34,18.38,512800.0,9.8785,9.9001,9.8731,9.8947,512800.0
2009-11-30 10:55:00,18.39,18.39,18.32,18.33,517000.0,9.9001,9.9001,9.8624,9.8678,517000.0
2009-11-30 11:00:00,18.33,18.34,18.3,18.34,634800.0,9.8678,9.8731,9.8516,9.8731,634800.0
2009-11-30 11:05:00,18.34,18.38,18.33,18.37,516100.0,9.8731,9.8947,9.8678,9.8893,516100.0
2009-11-30 11:10:00,18.38,18.38,18.32,18.35,264700.0,9.8947,9.8947,9.8624,9.8785,264700.0
2009-11-30 11:15:00,18.35,18.35,18.31,18.33,224900.0,9.8785,9.8785,9.857,9.8678,224900.0
2009-11-30 11:20:00,18.33,18.35,18.3,18.3,275500.0,9.8678,9.8785,9.8516,9.8516,275500.0
2009-11-30 11:25:00,18.3,18.32,18.26,18.26,338100.0,9.8516,9.8624,9.8301,9.8301,338100.0
2009-11-30 11:30:00,18.26,18.31,18.26,18.3,512900.0,9.8301,9.857,9.8301,9.8516,512900.0
2009-11-30 11:35:00,18.29,18.32,18.27,18.32,319500.0,9.8462,9.8624,9.8355,9.8624,319500.0
2009-11-30 11:40:00,18.32,18.33,18.31,18.31,209700.0,9.8624,9.8678,9.857,9.857,209700.0
2009-11-30 11:45:00,18.32,18.33,18.27,18.28,276100.0,9.8624,9.8678,9.8355,9.8408,276100.0
2009-11-30 11:50:00,18.27,18.31,18.26,18.26,631600.0,9.8355,9.857,9.8301,9.8301,631600.0
2009-11-30 11:55:00,18.27,18.27,18.25,18.26,349900.0,9.8355,9.8355,9.8247,9.8301,349900.0
2009-11-30 12:00:00,18.26,18.27,18.25,18.25,352900.0,9.8301,9.8355,9.8247,9.8247,352900.0
2009-11-30 12:05:00,18.26,18.26,18.23,18.24,485300.0,9.8301,9.8301,9.8139,9.8193,485300.0
2009-11-30 12:10:00,18.24,18.24,18.21,18.23,354600.0,9.8193,9.8193,9.8032,9.8139,354600.0
2009-11-30 12:15:00,18.23,18.25,18.21,18.21,455800.0,9.8139,9.8247,9.8032,9.8032,455800.0
2009-11-30 12:20:00,18.21,18.22,18.19,18.21,281100.0,9.8032,9.8085,9.7924,9.8032,281100.0
2009-11-30 12:25:00,18.21,18.27,18.21,18.26,258400.0,9.8032,9.8355,9.8032,9.8301,258400.0
2009-11-30 12:30:00,18.26,18.27,18.21,18.21,300500.0,9.8301,9.8355,9.8032,9.8032,300500.0
2009-11-30 12:35:00,18.22,18.26,18.21,18.26,317800.0,9.8085,9.8301,9.8032,9.8301,317800.0
2009-11-30 12:40:00,18.25,18.28,18.24,18.27,708400.0,9.8247,9.8408,9.8193,9.8355,708400.0
2009-11-30 12:45:00,18.27,18.31,18.26,18.28,640500.0,9.8355,9.857,9.8301,9.8408,640500.0
2009-11-30 12:50:00,18.29,18.3,18.27,18.27,244100.0,9.8462,9.8516,9.8355,9.8355,244100.0
2009-11-30 12:55:00,18.28,18.3,18.26,18.26,794900.0,9.8408,9.8516,9.8301,9.8301,794900.0
2009-11-30 13:00:00,18.26,18.29,18.25,18.27,429700.0,9.8301,9.8462,9.8247,9.8355,429700.0
2009-11-30 13:05:00,18.27,18.31,18.26,18.3,585300.0,9.8355,9.857,9.8301,9.8516,585300.0
2009-11-30 13:10:00,18.29,18.31,18.27,18.28,960100.0,9.8462,9.857,9.8355,9.8408,960100.0
2009-11-30 13:15:00,18.27,18.29,18.27,18.27,452300.0,9.8355,9.8462,9.8355,9.8355,452300.0
2009-11-30 13:20:00,18.28,18.31,18.27,18.29,395200.0,9.8408,9.857,9.8355,9.8462,395200.0
2009-11-30 13:25:00,18.28,18.29,18.28,18.29,185700.0,9.8408,9.8462,9.8408,9.8462,185700.0
2009-11-30 13:30:00,18.29,18.31,18.28,18.28,398300.0,9.8462,9.857,9.8408,9.8408,398300.0
2009-11-30 13:35:00,18.28,18.3,18.28,18.29,302100.0,9.8408,9.8516,9.8408,9.8462,302100.0
2009-11-30 13:40:00,18.3,18.3,18.27,18.29,302900.0,9.8516,9.8516,9.8355,9.8462,302900.0
2009-11-30 13:45:00,18.28,18.3,18.28,18.29,570900.0,9.8408,9.8516,9.8408,9.8462,570900.0
2009-11-30 13:50:00,18.28,18.32,18.28,18.31,303800.0,9.8408,9.8624,9.8408,9.857,303800.0
2009-11-30 13:55:00,18.31,18.32,18.28,18.29,679800.0,9.857,9.8624,9.8408,9.8462,679800.0
2009-11-30 14:00:00,18.3,18.3,18.25,18.27,496700.0,9.8516,9.8516,9.8247,9.8355,496700.0
2009-11-30 14:05:00,18.27,18.27,18.24,18.24,643300.0,9.8355,9.8355,9.8193,9.8193,643300.0
2009-11-30 14:10:00,18.24,18.25,18.23,18.24,141700.0,9.8193,9.8247,9.8139,9.8193,141700.0
2009-11-30 14:15:00,18.25,18.26,18.23,18.23,487400.0,9.8247,9.8301,9.8139,9.8139,487400.0
2009-11-30 14:20:00,18.23,18.25,18.23,18.24,499000.0,9.8139,9.8247,9.8139,9.8193,499000.0
2009-11-30 14:25:00,18.23,18.25,18.23,18.25,281300.0,9.8139,9.8247,9.8139,9.8247,281300.0
2009-11-30 14:30:00,18.25,18.26,18.23,18.26,785400.0,9.8247,9.8301,9.8139,9.8301,785400.0
2009-11-30 14:35:00,18.26,18.26,18.23,18.25,241500.0,9.8301,9.8301,9.8139,9.8247,241500.0
2009-11-30 14:40:00,18.25,18.25,18.23,18.24,218000.0,9.8247,9.8247,9.8139,9.8193,218000.0
2009-11-30 14:45:00,18.24,18.25,18.23,18.24,124300.0,9.8193,9.8247,9.8139,9.8193,124300.0
2009-11-30 14:50:00,18.24,18.25,18.22,18.24,468600.0,9.8193,9.8247,9.8085,9.8193,468600.0
2009-11-30 14:55:00,18.24,18.25,18.22,18.23,318400.0,9.8193,9.8247,9.8085,9.8139,318400.0
2009-11-30 15:00:00,18.23,18.25,18.22,18.24,374100.0,9.8139,9.8247,9.8085,9.8193,374100.0
2009-11-30 15:05:00,18.25,18.26,18.24,18.25,471200.0,9.8247,9.8301,9.8193,9.8247,471200.0
2009-11-30 15:10:00,18.24,18.28,18.24,18.25,711400.0,9.8193,9.8408,9.8193,9.8247,711400.0
2009-11-30 15:15:00,18.25,18.29,18.25,18.29,446200.0,9.8247,9.8462,9.8247,9.8462,446200.0
2009-11-30 15:20:00,18.29,18.3,18.27,18.28,457900.0,9.8462,9.8516,9.8355,9.8408,457900.0
2009-11-30 15:25:00,18.27,18.28,18.25,18.25,457300.0,9.8355,9.8408,9.8247,9.8247,457300.0
2009-11-30 15:30:00,18.26,18.27,18.25,18.26,659200.0,9.8301,9.8355,9.8247,9.8301,659200.0
2009-11-30 15:35:00,18.26,18.27,18.25,18.25,1160500.0,9.8301,9.8355,9.8247,9.8247,1160500.0
2009-11-30 15:40:00,18.25,18.25,18.22,18.23,608700.0,9.8247,9.8247,9.8085,9.8139,608700.0
2009-11-30 15:45:00,18.22,18.25,18.22,18.24,953600.0,9.8085,9.8247,9.8085,9.8193,953600.0
2009-11-30 15:50:00,18.23,18.26,18.22,18.23,2090600.0,9.8139,9.8301,9.8085,9.8139,2090600.0
2009-11-30 15:55:00,18.23,18.24,18.18,18.19,3847100.0,9.8139,9.8193,9.787,9.7924,3847100.0
2009-12-01 09:30:00,18.54,18.65,18.51,18.55,3135200.0,9.9808,10.04,9.9647,9.9862,3135200.0
2009-12-01 09:35:00,18.54,18.56,18.5,18.56,1114400.0,9.9808,9.9916,9.9593,9.9916,1114400.0
2009-12-01 09:40:00,18.56,18.59,18.48,18.48,1445400.0,9.9916,10.0077,9.9485,9.9485,1445400.0
2009-12-01 09:45:00,18.48,18.6,18.47,18.59,1547200.0,9.9485,10.0131,9.9431,10.0077,1547200.0
2009-12-01 09:50:00,18.59,18.64,18.58,18.6,1140100.0,10.0077,10.0346,10.0023,10.0131,1140100.0
2009-12-01 09:55:00,18.61,18.65,18.59,18.59,1206600.0,10.0185,10.04,10.0077,10.0077,1206600.0
2009-12-01 10:00:00,18.59,18.67,18.56,18.64,1803300.0,10.0077,10.0508,9.9916,10.0346,1803300.0
2009-12-01 10:05:00,18.64,18.74,18.61,18.7,2666300.0,10.0346,10.0885,10.0185,10.0669,2666300.0
2009-12-01 10:10:00,18.7,18.71,18.67,18.7,1355700.0,10.0669,10.0723,10.0508,10.0669,1355700.0
2009-12-01 10:15:00,18.71,18.71,18.65,18.67,1431500.0,10.0723,10.0723,10.04,10.0508,1431500.0
2009-12-01 10:20:00,18.68,18.7,18.6,18.6,1041400.0,10.0562,10.0669,10.0131,10.0131,1041400.0
2009-12-01 10:25:00,18.61,18.64,18.59,18.6,669900.0,10.0185,10.0346,10.0077,10.0131,669900.0
2009-12-01 10:30:00,18.59,18.6,18.59,18.59,734100.0,10.0077,10.0131,10.0077,10.0077,734100.0
2009-12-01 10:35:00,18.6,18.62,18.59,18.6,530900.0,10.0131,10.0239,10.0077,10.0131,530900.0
2009-12-01 10:40:00,18.6,18.62,18.6,18.62,183900.0,10.0131,10.0239,10.0131,10.0239,183900.0
2009-12-01 10:45:00,18.62,18.68,18.61,18.64,1495400.0,10.0239,10.0562,10.0185,10.0346,1495400.0
2009-12-01 10:50:00,18.64,18.67,18.64,18.67,1024500.0,10.0346,10.0508,10.0346,10.0508,1024500.0
2009-12-01 10:55:00,18.66,18.67,18.65,18.66,702800.0,10.0454,10.0508,10.04,10.0454,702800.0
2009-12-01 11:00:00,18.66,18.67,18.65,18.65,914700.0,10.0454,10.0508,10.04,10.04,914700.0
2009-12-01 11:05:00,18.66,18.69,18.65,18.68,544100.0,10.0454,10.0616,10.04,10.0562,544100.0
2009-12-01 11:10:00,18.68,18.69,18.66,18.68,784800.0,10.0562,10.0616,10.0454,10.0562,784800.0
2009-12-01 11:15:00,18.68,18.74,18.68,18.7,1306500.0,10.0562,10.0885,10.0562,10.0669,1306500.0
2009-12-01 11:20:00,18.7,18.76,18.7,18.74,986000.0,10.0669,10.0992,10.0669,10.0885,986000.0
2009-12-01 11:25:00,18.74,18.75,18.67,18.68,1742800.0,10.0885,10.0939,10.0508,10.0562,1742800.0
2009-12-01 11:30:00,18.69,18.74,18.68,18.73,779500.0,10.0616,10.0885,10.0562,10.0831,779500.0
2009-12-01 11:35:00,18.73,18.74,18.66,18.66,909000.0,10.0831,10.0885,10.0454,10.0454,909000.0
2009-12-01 11:40:00,18.67,18.72,18.65,18.7,784100.0,10.0508,10.0777,10.04,10.0669,784100.0
2009-12-01 11:45:00,18.7,18.72,18.69,18.69,436700.0,10.0669,10.0777,10.0616,10.0616,436700.0
2009-12-01 11:50:00,18.69,18.73,18.69,18.73,345900.0,10.0616,10.0831,10.0616,10.0831,345900.0
2009-12-01 11:55:00,18.73,18.75,18.72,18.74,428000.0,10.0831,10.0939,10.0777,10.0885,428000.0
2009-12-01 12:00:00,18.73,18.74,18.73,18.74,244000.0,10.0831,10.0885,10.0831,10.0885,244000.0
2009-12-01 12:05:00,18.73,18.76,18.73,18.74,445600.0,10.0831,10.0992,10.0831,10.0885,445600.0
2009-12-01 12:10:00,18.75,18.78,18.74,18.76,471300.0,10.0939,10.11,10.0885,10.0992,471300.0
2009-12-01 12:15:00,18.77,18.79,18.76,18.78,392600.0,10.1046,10.1154,10.0992,10.11,392600.0
2009-12-01 12:20:00,18.78,18.81,18.77,18.78,493100.0,10.11,10.1262,10.1046,10.11,493100.0
2009-12-01 12:25:00,18.78,18.79,18.77,18.79,264100.0,10.11,10.1154,10.1046,10.1154,264100.0
2009-12-01 12:30:00,18.78,18.79,18.77,18.79,258200.0,10.11,10.1154,10.1046,10.1154,258200.0
2009-12-01 12:35:00,18.79,18.8,18.78,18.78,284000.0,10.1154,10.1208,10.11,10.11,284000.0
2009-12-01 12:40:00,18.78,18.79,18.74,18.75,390700.0,10.11,10.1154,10.0885,10.0939,390700.0
2009-12-01 12:45:00,18.75,18.75,18.73,18.73,239900.0,10.0939,10.0939,10.0831,10.0831,239900.0
2009-12-01 12:50:00,18.74,18.75,18.72,18.72,338200.0,10.0885,10.0939,10.0777,10.0777,338200.0
2009-12-01 12:55:00,18.72,18.74,18.71,18.74,481000.0,10.0777,10.0885,10.0723,10.0885,481000.0
2009-12-01 13:00:00,18.73,18.75,18.73,18.75,288300.0,10.0831,10.0939,10.0831,10.0939,288300.0
2009-12-01 13:05:00,18.74,18.75,18.73,18.74,439300.0,10.0885,10.0939,10.0831,10.0885,439300.0
2009-12-01 13:10:00,18.73,18.78,18.73,18.77,741100.0,10.0831,10.11,10.0831,10.1046,741100.0
2009-12-01 13:15:00,18.76,18.78,18.73,18.78,915200.0,10.0992,10.11,10.0831,10.11,915200.0
2009-12-01 13:20:00,18.78,18.82,18.77,18.81,542000.0,10.11,10.1315,10.1046,10.1262,542000.0
2009-12-01 13:25:00,18.81,18.82,18.77,18.79,586300.0,10.1262,10.1315,10.1046,10.1154,586300.0
2009-12-01 13:30:00,18.79,18.82,18.78,18.81,356000.0,10.1154,10.1315,10.11,10.1262,356000.0
2009-12-01 13:35:00,18.82,18.82,18.77,18.77,468500.0,10.1315,10.1315,10.1046,10.1046,468500.0
2009-12-01 13:40:00,18.77,18.8,18.76,18.79,384100.0,10.1046,10.1208,10.0992,10.1154,384100.0
2009-12-01 13:45:00,18.79,18.81,18.79,18.81,668300.0,10.1154,10.1262,10.1154,10.1262,668300.0
2009-12-01 13:50:00,18.81,18.81,18.7,18.72,1377400.0,10.1262,10.1262,10.0669,10.0777,1377400.0
2009-12-01 13:55:00,18.72,18.75,18.7,18.73,745100.0,10.0777,10.0939,10.0669,10.0831,745100.0
2009-12-01 14:00:00,18.73,18.74,18.71,18.71,445800.0,10.0831,10.0885,10.0723,10.0723,445800.0
2009-12-01 14:05:00,18.71,18.76,18.7,18.75,1168100.0,10.0723,10.0992,10.0669,10.0939,1168100.0
2009-12-01 14:10:00,18.75,18.75,18.73,18.74,190900.0,10.0939,10.0939,10.0831,10.0885,190900.0
2009-12-01 14:15:00,18.74,18.77,18.74,18.75,476100.0,10.0885,10.1046,10.0885,10.0939,476100.0
2009-12-01 14:20:00,18.74,18.76,18.74,18.75,345500.0,10.0885,10.0992,10.0885,10.0939,345500.0
2009-12-01 14:25:00,18.75,18.76,18.74,18.75,193600.0,10.0939,10.0992,10.0885,10.0939,193600.0
2009-12-01 14:30:00,18.75,18.76,18.71,18.73,994800.0,10.0939,10.0992,10.0723,10.0831,994800.0
2009-12-01 14:35:00,18.74,18.75,18.73,18.75,251600.0,10.0885,10.0939,10.0831,10.0939,251600.0
2009-12-01 14:40:00,18.75,18.76,18.71,18.71,776000.0,10.0939,10.0992,10.0723,10.0723,776000.0
2009-12-01 14:45:00,18.71,18.74,18.68,18.73,968900.0,10.0723,10.0885,10.0562,10.0831,968900.0
2009-12-01 14:50:00,18.74,18.79,18.74,18.78,1151200.0,10.0885,10.1154,10.0885,10.11,1151200.0
2009-12-01 14:55:00,18.78,18.8,18.76,18.8,581100.0,10.11,10.1208,10.0992,10.1208,581100.0
2009-12-01 15:00:00,18.79,18.8,18.77,18.78,427800.0,10.1154,10.1208,10.1046,10.11,427800.0
2009-12-01 15:05:00,18.77,18.82,18.74,18.81,1558500.0,10.1046,10.1315,10.0885,10.1262,1558500.0
2009-12-01 15:10:00,18.81,18.85,18.8,18.84,663700.0,10.1262,10.1477,10.1208,10.1423,663700.0
2009-12-01 15:15:00,18.84,18.85,18.83,18.83,578500.0,10.1423,10.1477,10.1369,10.1369,578500.0
2009-12-01 15:20:00,18.83,18.85,18.81,18.82,937900.0,10.1369,10.1477,10.1262,10.1315,937900.0
2009-12-01 15:25:00,18.82,18.83,18.8,18.83,584400.0,10.1315,10.1369,10.1208,10.1369,584400.0
2009-12-01 15:30:00,18.83,18.83,18.79,18.81,1000400.0,10.1369,10.1369,10.1154,10.1262,1000400.0
2009-12-01 15:35:00,18.81,18.82,18.77,18.78,1530200.0,10.1262,10.1315,10.1046,10.11,1530200.0
2009-12-01 15:40:00,18.78,18.81,18.77,18.8,774500.0,10.11,10.1262,10.1046,10.1208,774500.0
2009-12-01 15:45:00,18.81,18.84,18.8,18.83,1577300.0,10.1262,10.1423,10.1208,10.1369,1577300.0
2009-12-01 15:50:00,18.84,18.84,18.8,18.81,1372600.0,10.1423,10.1423,10.1208,10.1262,1372600.0
2009-12-01 15:55:00,18.81,18.84,18.8,18.83,2560100.0,10.1262,10.1423,10.1208,10.1369,2560100.0
2009-12-02 09:30:00,18.95,18.99,18.94,18.97,1835900.0,10.2015,10.2231,10.1961,10.2123,1835900.0
2009-12-02 09:35:00,18.96,18.98,18.92,18.94,818100.0,10.2069,10.2177,10.1854,10.1961,818100.0
2009-12-02 09:40:00,18.94,18.97,18.91,18.91,595400.0,10.1961,10.2123,10.18,10.18,595400.0
2009-12-02 09:45:00,18.91,18.91,18.85,18.86,477500.0,10.18,10.18,10.1477,10.1531,477500.0
2009-12-02 09:50:00,18.85,18.91,18.85,18.86,474100.0,10.1477,10.18,10.1477,10.1531,474100.0
2009-12-02 09:55:00,18.87,18.87,18.83,18.86,304200.0,10.1585,10.1585,10.1369,10.1531,304200.0
2009-12-02 10:00:00,18.87,18.96,18.85,18.9,880300.0,10.1585,10.2069,10.1477,10.1746,880300.0
2009-12-02 10:05:00,18.9,18.9,18.86,18.87,371200.0,10.1746,10.1746,10.1531,10.1585,371200.0
2009-12-02 10:10:00,18.87,18.94,18.86,18.93,991200.0,10.1585,10.1961,10.1531,10.1908,991200.0
2009-12-02 10:15:00,18.94,18.94,18.9,18.94,958700.0,10.1961,10.1961,10.1746,10.1961,958700.0
2009-12-02 10:20:00,18.93,18.94,18.92,18.92,139700.0,10.1908,10.1961,10.1854,10.1854,139700.0
2009-12-02 10:25:00,18.92,18.98,18.92,18.98,898300.0,10.1854,10.2177,10.1854,10.2177,898300.0
2009-12-02 10:30:00,18.98,18.98,18.93,18.93,695900.0,10.2177,10.2177,10.1908,10.1908,695900.0
2009-12-02 10:35:00,18.94,18.95,18.88,18.89,769000.0,10.1961,10.2015,10.1638,10.1692,769000.0
2009-12-02 10:40:00,18.89,18.91,18.86,18.89,636800.0,10.1692,10.18,10.1531,10.1692,636800.0
2009-12-02 10:45:00,18.89,18.89,18.82,18.83,697500.0,10.1692,10.1692,10.1315,10.1369,697500.0
2009-12-02 10:50:00,18.83,18.89,18.81,18.89,756600.0,10.1369,10.1692,10.1262,10.1692,756600.0
2009-12-02 10:55:00,18.89,18.9,18.87,18.88,400500.0,10.1692,10.1746,10.1585,10.1638,400500.0
2009-12-02 11:00:00,18.87,18.88,18.81,18.84,592800.0,10.1585,10.1638,10.1262,10.1423,592800.0
2009-12-02 11:05:00,18.83,18.9,18.78,18.78,626600.0,10.1369,10.1746,10.11,10.11,626600.0
2009-12-02 11:10:00,18.78,18.79,18.75,18.77,992900.0,10.11,10.1154,10.0939,10.1046,992900.0
2009-12-02 11:15:00,18.77,18.78,18.69,18.69,638600.0,10.1046,10.11,10.0616,10.0616,638600.0
2009-12-02 11:20:00,18.69,18.71,18.65,18.68,1118600.0,10.0616,10.0723,10.04,10.0562,1118600.0
2009-12-02 11:25:00,18.68,18.69,18.67,18.68,331300.0,10.0562,10.0616,10.0508,10.0562,331300.0
2009-12-02 11:30:00,18.68,18.74,18.66,18.73,606400.0,10.0562,10.0885,10.0454,10.0831,606400.0
2009-12-02 11:35:00,18.73,18.74,18.68,18.68,299200.0,10.0831,10.0885,10.0562,10.0562,299200.0
2009-12-02 11:40:00,18.68,18.69,18.67,18.69,269800.0,10.0562,10.0616,10.0508,10.0616,269800.0
2009-12-02 11:45:00,18.69,18.72,18.68,18.7,365900.0,10.0616,10.0777,10.0562,10.0669,365900.0
2009-12-02 11:50:00,18.7,18.72,18.65,18.65,610800.0,10.0669,10.0777,10.04,10.04,610800.0
2009-12-02 11:55:00,18.65,18.66,18.58,18.59,1089400.0,10.04,10.0454,10.0023,10.0077,1089400.0
2009-12-02 12:00:00,18.59,18.59,18.49,18.54,1876500.0,10.0077,10.0077,9.9539,9.9808,1876500.0
2009-12-02 12:05:00,18.54,18.59,18.53,18.57,527600.0,9.9808,10.0077,9.9754,9.997,527600.0
2009-12-02 12:10:00,18.57,18.64,18.57,18.61,624800.0,9.997,10.0346,9.997,10.0185,624800.0
2009-12-02 12:15:00,18.6,18.61,18.51,18.52,752800.0,10.0131,10.0185,9.9647,9.97,752800.0
2009-12-02 12:20:00,18.53,18.54,18.49,18.5,529800.0,9.9754,9.9808,9.9539,9.9593,529800.0
2009-12-02 12:25:00,18.5,18.53,18.49,18.52,1010100.0,9.9593,9.9754,9.9539,9.97,1010100.0
2009-12-02 12:30:00,18.53,18.54,18.51,18.54,169200.0,9.9754,9.9808,9.9647,9.9808,169200.0
2009-12-02 12:35:00,18.54,18.56,18.52,18.55,582600.0,9.9808,9.9916,9.97,9.9862,582600.0
2009-12-02 12:40:00,18.55,18.56,18.51,18.52,472700.0,9.9862,9.9916,9.9647,9.97,472700.0
2009-12-02 12:45:00,18.53,18.57,18.52,18.57,336700.0,9.9754,9.997,9.97,9.997,336700.0
2009-12-02 12:50:00,18.56,18.6,18.56,18.6,285500.0,9.9916,10.0131,9.9916,10.0131,285500.0
2009-12-02 12:55:00,18.6,18.61,18.58,18.59,288300.0,10.0131,10.0185,10.0023,10.0077,288300.0
2009-12-02 13:00:00,18.59,18.6,18.54,18.55,1055300.0,10.0077,10.0131,9.9808,9.9862,1055300.0
2009-12-02 13:05:00,18.55,18.59,18.54,18.57,669900.0,9.9862,10.0077,9.9808,9.997,669900.0
2009-12-02 13:10:00,18.57,18.6,18.57,18.6,511200.0,9.997,10.0131,9.997,10.0131,511200.0
2009-12-02 13:15:00,18.6,18.66,18.59,18.65,568600.0,10.0131,10.0454,10.0077,10.04,568600.0
2009-12-02 13:20:00,18.64,18.67,18.63,18.64,455800.0,10.0346,10.0508,10.0293,10.0346,455800.0
2009-12-02 13:25:00,18.63,18.66,18.62,18.66,286000.0,10.0293,10.0454,10.0239,10.0454,286000.0
2009-12-02 13:30:00,18.66,18.69,18.65,18.68,319800.0,10.0454,10.0616,10.04,10.0562,319800.0
2009-12-02 13:35:00,18.68,18.69,18.65,18.66,389700.0,10.0562,10.0616,10.04,10.0454,389700.0
2009-12-02 13:40:00,18.67,18.68,18.66,18.67,77500.0,10.0508,10.0562,10.0454,10.0508,77500.0
2009-12-02 13:45:00,18.67,18.69,18.66,18.68,198900.0,10.0508,10.0616,10.0454,10.0562,198900.0
2009-12-02 13:50:00,18.67,18.72,18.67,18.72,275700.0,10.0508,10.0777,10.0508,10.0777,275700.0
2009-12-02 13:55:00,18.72,18.76,18.71,18.75,1097100.0,10.0777,10.0992,10.0723,10.0939,1097100.0
2009-12-02 14:00:00,18.75,18.77,18.68,18.7,1217200.0,10.0939,10.1046,10.0562,10.0669,1217200.0
2009-12-02 14:05:00,18.7,18.74,18.7,18.72,266700.0,10.0669,10.0885,10.0669,10.0777,266700.0
2009-12-02 14:10:00,18.72,18.73,18.68,18.7,357100.0,10.0777,10.0831,10.0562,10.0669,357100.0
2009-12-02 14:15:00,18.71,18.72,18.66,18.66,245700.0,10.0723,10.0777,10.0454,10.0454,245700.0
2009-12-02 14:20:00,18.66,18.71,18.66,18.7,298800.0,10.0454,10.0723,10.0454,10.0669,298800.0
2009-12-02 14:25:00,18.71,18.71,18.69,18.69,155300.0,10.0723,10.0723,10.0616,10.0616,155300.0
2009-12-02 14:30:00,18.7,18.7,18.69,18.69,115800.0,10.0669,10.0669,10.0616,10.0616,115800.0
2009-12-02 14:35:00,18.69,18.74,18.68,18.74,424900.0,10.0616,10.0885,10.0562,10.0885,424900.0
2009-12-02 14:40:00,18.74,18.74,18.71,18.72,180000.0,10.0885,10.0885,10.0723,10.0777,180000.0
2009-12-02 14:45:00,18.71,18.72,18.71,18.72,82900.0,10.0723,10.0777,10.0723,10.0777,82900.0
2009-12-02 14:50:00,18.71,18.72,18.69,18.69,296000.0,10.0723,10.0777,10.0616,10.0616,296000.0
2009-12-02 14:55:00,18.69,18.7,18.68,18.69,217400.0,10.0616,10.0669,10.0562,10.0616,217400.0
2009-12-02 15:00:00,18.69,18.71,18.69,18.7,202900.0,10.0616,10.0723,10.0616,10.0669,202900.0
2009-12-02 15:05:00,18.71,18.71,18.7,18.7,125100.0,10.0723,10.0723,10.0669,10.0669,125100.0
2009-12-02 15:10:00,18.7,18.71,18.68,18.7,232600.0,10.0669,10.0723,10.0562,10.0669,232600.0
2009-12-02 15:15:00,18.69,18.7,18.68,18.69,240500.0,10.0616,10.0669,10.0562,10.0616,240500.0
2009-12-02 15:20:00,18.69,18.71,18.69,18.69,285600.0,10.0616,10.0723,10.0616,10.0616,285600.0
2009-12-02 15:25:00,18.7,18.73,18.69,18.72,256700.0,10.0669,10.0831,10.0616,10.0777,256700.0
2009-12-02 15:30:00,18.72,18.73,18.7,18.71,270200.0,10.0777,10.0831,10.0669,10.0723,270200.0
2009-12-02 15:35:00,18.71,18.75,18.7,18.72,1012100.0,10.0723,10.0939,10.0669,10.0777,1012100.0
2009-12-02 15:40:00,18.73,18.76,18.7,18.72,1062200.0,10.0831,10.0992,10.0669,10.0777,1062200.0
2009-12-02 15:45:00,18.71,18.72,18.69,18.71,596500.0,10.0723,10.0777,10.0616,10.0723,596500.0
2009-12-02 15:50:00,18.71,18.72,18.68,18.7,853600.0,10.0723,10.0777,10.0562,10.0669,853600.0
2009-12-02 15:55:00,18.7,18.73,18.7,18.73,1614900.0,10.0669,10.0831,10.0669,10.0831,1614900.0
2009-12-03 09:30:00,18.83,18.85,18.77,18.81,1190100.0,10.1369,10.1477,10.1046,10.1262,1190100.0
2009-12-03 09:35:00,18.8,18.88,18.79,18.84,627600.0,10.1208,10.1638,10.1154,10.1423,627600.0
2009-12-03 09:40:00,18.83,18.85,18.81,18.83,261700.0,10.1369,10.1477,10.1262,10.1369,261700.0
2009-12-03 09:45:00,18.83,18.85,18.81,18.84,1264600.0,10.1369,10.1477,10.1262,10.1423,1264600.0
2009-12-03 09:50:00,18.84,18.85,18.78,18.78,801400.0,10.1423,10.1477,10.11,10.11,801400.0
2009-12-03 09:55:00,18.78,18.78,18.7,18.77,1455200.0,10.11,10.11,10.0669,10.1046,1455200.0
2009-12-03 10:00:00,18.76,18.76,18.66,18.67,1140000.0,10.0992,10.0992,10.0454,10.0508,1140000.0
2009-12-03 10:05:00,18.67,18.7,18.66,18.7,691800.0,10.0508,10.0669,10.0454,10.0669,691800.0
2009-12-03 10:10:00,18.7,18.71,18.66,18.71,665300.0,10.0669,10.0723,10.0454,10.0723,665300.0
2009-12-03 10:15:00,18.71,18.71,18.67,18.68,645200.0,10.0723,10.0723,10.0508,10.0562,645200.0
2009-12-03 10:20:00,18.68,18.72,18.68,18.72,542200.0,10.0562,10.0777,10.0562,10.0777,542200.0
2009-12-03 10:25:00,18.72,18.74,18.71,18.73,643100.0,10.0777,10.0885,10.0723,10.0831,643100.0
2009-12-03 10:30:00,18.73,18.73,18.72,18.72,141900.0,10.0831,10.0831,10.0777,10.0777,141900.0
2009-12-03 10:35:00,18.72,18.73,18.68,18.68,474300.0,10.0777,10.0831,10.0562,10.0562,474300.0
2009-12-03 10:40:00,18.68,18.69,18.62,18.64,644900.0,10.0562,10.0616,10.0239,10.0346,644900.0
2009-12-03 10:45:00,18.64,18.7,18.62,18.7,497500.0,10.0346,10.0669,10.0239,10.0669,497500.0
2009-12-03 10:50:00,18.69,18.72,18.69,18.71,436700.0,10.0616,10.0777,10.0616,10.0723,436700.0
2009-12-03 10:55:00,18.7,18.73,18.68,18.73,503900.0,10.0669,10.0831,10.0562,10.0831,503900.0
2009-12-03 11:00:00,18.73,18.75,18.72,18.74,741200.0,10.0831,10.0939,10.0777,10.0885,741200.0
2009-12-03 11:05:00,18.74,18.75,18.74,18.74,330300.0,10.0885,10.0939,10.0885,10.0885,330300.0
2009-12-03 11:10:00,18.74,18.77,18.74,18.76,637500.0,10.0885,10.1046,10.0885,10.0992,637500.0
2009-12-03 11:15:00,18.77,18.85,18.74,18.74,331100.0,10.1046,10.1477,10.0885,10.0885,331100.0
2009-12-03 11:20:00,18.74,18.75,18.71,18.72,571700.0,10.0885,10.0939,10.0723,10.0777,571700.0
2009-12-03 11:25:00,18.72,18.74,18.71,18.73,438200.0,10.0777,10.0885,10.0723,10.0831,438200.0
2009-12-03 11:30:00,18.72,18.73,18.72,18.72,127300.0,10.0777,10.0831,10.0777,10.0777,127300.0
2009-12-03 11:35:00,18.72,18.74,18.71,18.73,528400.0,10.0777,10.0885,10.0723,10.0831,528400.0
2009-12-03 11:40:00,18.72,18.74,18.71,18.73,240600.0,10.0777,10.0885,10.0723,10.0831,240600.0
2009-12-03 11:45:00,18.73,18.73,18.71,18.73,162500.0,10.0831,10.0831,10.0723,10.0831,162500.0
2009-12-03 11:50:00,18.73,18.75,18.72,18.73,312800.0,10.0831,10.0939,10.0777,10.0831,312800.0
2009-12-03 11:55:00,18.73,18.73,18.68,18.69,624400.0,10.0831,10.0831,10.0562,10.0616,624400.0
2009-12-03 12:00:00,18.69,18.71,18.68,18.69,259000.0,10.0616,10.0723,10.0562,10.0616,259000.0
2009-12-03 12:05:00,18.69,18.73,18.67,18.71,492600.0,10.0616,10.0831,10.0508,10.0723,492600.0
2009-12-03 12:10:00,18.71,18.74,18.69,18.69,581300.0,10.0723,10.0885,10.0616,10.0616,581300.0
2009-12-03 12:15:00,18.7,18.7,18.69,18.7,138000.0,10.0669,10.0669,10.0616,10.0669,138000.0
2009-12-03 12:20:00,18.7,18.71,18.66,18.66,475000.0,10.0669,10.0723,10.0454,10.0454,475000.0
2009-12-03 12:25:00,18.66,18.71,18.64,18.68,354400.0,10.0454,10.0723,10.0346,10.0562,354400.0
2009-12-03 12:30:00,18.68,18.7,18.67,18.7,243500.0,10.0562,10.0669,10.0508,10.0669,243500.0
2009-12-03 12:35:00,18.69,18.72,18.69,18.7,212700.0,10.0616,10.0777,10.0616,10.0669,212700.0
2009-12-03 12:40:00,18.7,18.7,18.69,18.7,301100.0,10.0669,10.0669,10.0616,10.0669,301100.0
2009-12-03 12:45:00,18.69,18.76,18.69,18.75,545700.0,10.0616,10.0992,10.0616,10.0939,545700.0
2009-12-03 12:50:00,18.75,18.76,18.74,18.74,107800.0,10.0939,10.0992,10.0885,10.0885,107800.0
2009-12-03 12:55:00,18.74,18.77,18.72,18.72,902100.0,10.0885,10.1046,10.0777,10.0777,902100.0
2009-12-03 13:00:00,18.72,18.73,18.68,18.68,374800.0,10.0777,10.0831,10.0562,10.0562,374800.0
2009-12-03 13:05:00,18.69,18.69,18.66,18.69,277500.0,10.0616,10.0616,10.0454,10.0616,277500.0
2009-12-03 13:10:00,18.69,18.7,18.68,18.68,118200.0,10.0616,10.0669,10.0562,10.0562,118200.0
2009-12-03 13:15:00,18.68,18.7,18.68,18.7,134400.0,10.0562,10.0669,10.0562,10.0669,134400.0
2009-12-03 13:20:00,18.69,18.7,18.69,18.69,175000.0,10.0616,10.0669,10.0616,10.0616,175000.0
2009-12-03 13:25:00,18.7,18.7,18.69,18.7,98300.0,10.0669,10.0669,10.0616,10.0669,98300.0
2009-12-03 13:30:00,18.69,18.7,18.69,18.7,76900.0,10.0616,10.0669,10.0616,10.0669,76900.0
2009-12-03 13:35:00,18.7,18.71,18.69,18.7,285900.0,10.0669,10.0723,10.0616,10.0669,285900.0
2009-12-03 13:40:00,18.7,18.75,18.7,18.75,594800.0,10.0669,10.0939,10.0669,10.0939,594800.0
2009-12-03 13:45:00,18.75,18.78,18.74,18.77,262500.0,10.0939,10.11,10.0885,10.1046,262500.0
2009-12-03 13:50:00,18.77,18.78,18.74,18.75,397900.0,10.1046,10.11,10.0885,10.0939,397900.0
2009-12-03 13:55:00,18.76,18.76,18.75,18.75,193000.0,10.0992,10.0992,10.0939,10.0939,193000.0
2009-12-03 14:00:00,18.75,18.78,18.75,18.78,399000.0,10.0939,10.11,10.0939,10.11,399000.0
2009-12-03 14:05:00,18.77,18.78,18.75,18.78,170200.0,10.1046,10.11,10.0939,10.11,170200.0
2009-12-03 14:10:00,18.77,18.78,18.73,18.74,732500.0,10.1046,10.11,10.0831,10.0885,732500.0
2009-12-03 14:15:00,18.74,18.75,18.72,18.73,205900.0,10.0885,10.0939,10.0777,10.0831,205900.0
2009-12-03 14:20:00,18.73,18.74,18.69,18.7,362900.0,10.0831,10.0885,10.0616,10.0669,362900.0
2009-12-03 14:25:00,18.69,18.72,18.69,18.7,573300.0,10.0616,10.0777,10.0616,10.0669,573300.0
2009-12-03 14:30:00,18.7,18.72,18.69,18.69,329000.0,10.0669,10.0777,10.0616,10.0616,329000.0
2009-12-03 14:35:00,18.7,18.73,18.69,18.73,367400.0,10.0669,10.0831,10.0616,10.0831,367400.0
2009-12-03 14:40:00,18.73,18.78,18.72,18.76,450100.0,10.0831,10.11,10.0777,10.0992,450100.0
2009-12-03 14:45:00,18.77,18.77,18.73,18.74,248700.0,10.1046,10.1046,10.0831,10.0885,248700.0
2009-12-03 14:50:00,18.74,18.76,18.73,18.74,505400.0,10.0885,10.0992,10.0831,10.0885,505400.0
2009-12-03 14:55:00,18.75,18.76,18.73,18.74,503500.0,10.0939,10.0992,10.0831,10.0885,503500.0
2009-12-03 15:00:00,18.75,18.75,18.72,18.73,374000.0,10.0939,10.0939,10.0777,10.0831,374000.0
2009-12-03 15:05:00,18.74,18.78,18.74,18.77,283800.0,10.0885,10.11,10.0885,10.1046,283800.0
2009-12-03 15:10:00,18.77,18.77,18.75,18.75,338100.0,10.1046,10.1046,10.0939,10.0939,338100.0
2009-12-03 15:15:00,18.75,18.78,18.75,18.77,389400.0,10.0939,10.11,10.0939,10.1046,389400.0
2009-12-03 15:20:00,18.77,18.78,18.77,18.78,193800.0,10.1046,10.11,10.1046,10.11,193800.0
2009-12-03 15:25:00,18.77,18.78,18.73,18.73,715900.0,10.1046,10.11,10.0831,10.0831,715900.0
2009-12-03 15:30:00,18.73,18.76,18.73,18.76,349000.0,10.0831,10.0992,10.0831,10.0992,349000.0
2009-12-03 15:35:00,18.76,18.77,18.71,18.73,1051800.0,10.0992,10.1046,10.0723,10.0831,1051800.0
2009-12-03 15:40:00,18.73,18.73,18.65,18.68,810100.0,10.0831,10.0831,10.04,10.0562,810100.0
2009-12-03 15:45:00,18.67,18.69,18.65,18.65,1207500.0,10.0508,10.0616,10.04,10.04,1207500.0
2009-12-03 15:50:00,18.66,18.66,18.61,18.65,1018400.0,10.0454,10.0454,10.0185,10.04,1018400.0
2009-12-03 15:55:00,18.65,18.65,18.59,18.64,1596400.0,10.04,10.04,10.0077,10.0346,1596400.0
2009-12-04 09:30:00,18.83,18.94,18.68,18.69,1250700.0,10.1369,10.1961,10.0562,10.0616,1250700.0
2009-12-04 09:35:00,18.69,18.87,18.68,18.83,1009900.0,10.0616,10.1585,10.0562,10.1369,1009900.0
2009-12-04 09:40:00,18.82,18.92,18.82,18.85,1135900.0,10.1315,10.1854,10.1315,10.1477,1135900.0
2009-12-04 09:45:00,18.85,18.9,18.84,18.86,921200.0,10.1477,10.1746,10.1423,10.1531,921200.0
2009-12-04 09:50:00,18.87,18.91,18.86,18.89,1072700.0,10.1585,10.18,10.1531,10.1692,1072700.0
2009-12-04 09:55:00,18.89,18.95,18.89,18.91,698700.0,10.1692,10.2015,10.1692,10.18,698700.0
2009-12-04 10:00:00,18.91,18.94,18.91,18.92,640100.0,10.18,10.1961,10.18,10.1854,640100.0
2009-12-04 10:05:00,18.91,18.92,18.83,18.85,1153500.0,10.18,10.1854,10.1369,10.1477,1153500.0
2009-12-04 10:10:00,18.85,18.86,18.81,18.83,951100.0,10.1477,10.1531,10.1262,10.1369,951100.0
2009-12-04 10:15:00,18.83,18.87,18.79,18.79,895100.0,10.1369,10.1585,10.1154,10.1154,895100.0
2009-12-04 10:20:00,18.79,18.8,18.72,18.77,594200.0,10.1154,10.1208,10.0777,10.1046,594200.0
2009-12-04 10:25:00,18.77,18.83,18.77,18.81,246800.0,10.1046,10.1369,10.1046,10.1262,246800.0
2009-12-04 10:30:00,18.8,18.81,18.75,18.75,319100.0,10.1208,10.1262,10.0939,10.0939,319100.0
2009-12-04 10:35:00,18.75,18.8,18.74,18.79,316900.0,10.0939,10.1208,10.0885,10.1154,316900.0
2009-12-04 10:40:00,18.79,18.8,18.76,18.78,436500.0,10.1154,10.1208,10.0992,10.11,436500.0
2009-12-04 10:45:00,18.78,18.84,18.78,18.83,432200.0,10.11,10.1423,10.11,10.1369,432200.0
2009-12-04 10:50:00,18.83,18.83,18.79,18.81,335800.0,10.1369,10.1369,10.1154,10.1262,335800.0
2009-12-04 10:55:00,18.8,18.81,18.76,18.78,419900.0,10.1208,10.1262,10.0992,10.11,419900.0
2009-12-04 11:00:00,18.78,18.79,18.74,18.78,460100.0,10.11,10.1154,10.0885,10.11,460100.0
2009-12-04 11:05:00,18.78,18.84,18.78,18.83,378000.0,10.11,10.1423,10.11,10.1369,378000.0
2009-12-04 11:10:00,18.83,18.84,18.81,18.84,362300.0,10.1369,10.1423,10.1262,10.1423,362300.0
2009-12-04 11:15:00,18.83,18.84,18.82,18.83,345500.0,10.1369,10.1423,10.1315,10.1369,345500.0
2009-12-04 11:20:00,18.83,18.84,18.82,18.82,417100.0,10.1369,10.1423,10.1315,10.1315,417100.0
2009-12-04 11:25:00,18.82,18.84,18.71,18.71,624500.0,10.1315,10.1423,10.0723,10.0723,624500.0
2009-12-04 11:30:00,18.71,18.73,18.68,18.7,1095600.0,10.0723,10.0831,10.0562,10.0669,1095600.0
2009-12-04 11:35:00,18.7,18.74,18.68,18.72,489000.0,10.0669,10.0885,10.0562,10.0777,489000.0
2009-12-04 11:40:00,18.71,18.72,18.68,18.68,467800.0,10.0723,10.0777,10.0562,10.0562,467800.0
2009-12-04 11:45:00,18.68,18.68,18.58,18.58,1333300.0,10.0562,10.0562,10.0023,10.0023,1333300.0
2009-12-04 11:50:00,18.59,18.6,18.55,18.56,467700.0,10.0077,10.0131,9.9862,9.9916,467700.0
2009-12-04 11:55:00,18.56,18.57,18.53,18.56,418600.0,9.9916,9.997,9.9754,9.9916,418600.0
2009-12-04 12:00:00,18.56,18.59,18.56,18.56,327700.0,9.9916,10.0077,9.9916,9.9916,327700.0
2009-12-04 12:05:00,18.56,18.61,18.56,18.6,624400.0,9.9916,10.0185,9.9916,10.0131,624400.0
2009-12-04 12:10:00,18.61,18.62,18.59,18.61,230100.0,10.0185,10.0239,10.0077,10.0185,230100.0
2009-12-04 12:15:00,18.61,18.66,18.61,18.65,634300.0,10.0185,10.0454,10.0185,10.04,634300.0
2009-12-04 12:20:00,18.64,18.67,18.61,18.62,453000.0,10.0346,10.0508,10.0185,10.0239,453000.0
2009-12-04 12:25:00,18.63,18.63,18.6,18.6,152500.0,10.0293,10.0293,10.0131,10.0131,152500.0
2009-12-04 12:30:00,18.6,18.65,18.6,18.62,294300.0,10.0131,10.04,10.0131,10.0239,294300.0
2009-12-04 12:35:00,18.62,18.63,18.58,18.58,586400.0,10.0239,10.0293,10.0023,10.0023,586400.0
2009-12-04 12:40:00,18.58,18.63,18.58,18.61,351200.0,10.0023,10.0293,10.0023,10.0185,351200.0
2009-12-04 12:45:00,18.6,18.63,18.59,18.6,402300.0,10.0131,10.0293,10.0077,10.0131,402300.0
2009-12-04 12:50:00,18.6,18.65,18.6,18.63,365700.0,10.0131,10.04,10.0131,10.0293,365700.0
2009-12-04 12:55:00,18.63,18.64,18.62,18.62,121200.0,10.0293,10.0346,10.0239,10.0239,121200.0
2009-12-04 13:00:00,18.62,18.65,18.61,18.64,178200.0,10.0239,10.04,10.0185,10.0346,178200.0
2009-12-04 13:05:00,18.65,18.68,18.63,18.68,215500.0,10.04,10.0562,10.0293,10.0562,215500.0
2009-12-04 13:10:00,18.67,18.68,18.63,18.64,270300.0,10.0508,10.0562,10.0293,10.0346,270300.0
2009-12-04 13:15:00,18.63,18.64,18.62,18.62,70800.0,10.0293,10.0346,10.0239,10.0239,70800.0
2009-12-04 13:20:00,18.62,18.64,18.6,18.61,212400.0,10.0239,10.0346,10.0131,10.0185,212400.0
2009-12-04 13:25:00,18.61,18.64,18.6,18.6,201600.0,10.0185,10.0346,10.0131,10.0131,201600.0
2009-12-04 13:30:00,18.61,18.63,18.6,18.61,216500.0,10.0185,10.0293,10.0131,10.0185,216500.0
2009-12-04 13:35:00,18.62,18.63,18.6,18.62,158300.0,10.0239,10.0293,10.0131,10.0239,158300.0
2009-12-04 13:40:00,18.62,18.64,18.61,18.63,193800.0,10.0239,10.0346,10.0185,10.0293,193800.0
2009-12-04 13:45:00,18.64,18.65,18.59,18.59,259600.0,10.0346,10.04,10.0077,10.0077,259600.0
2009-12-04 13:50:00,18.59,18.85,18.53,18.54,426200.0,10.0077,10.1477,9.9754,9.9808,426200.0
2009-12-04 13:55:00,18.55,18.57,18.53,18.55,320400.0,9.9862,9.997,9.9754,9.9862,320400.0
2009-12-04 14:00:00,18.55,18.56,18.54,18.55,137800.0,9.9862,9.9916,9.9808,9.9862,137800.0
2009-12-04 14:05:00,18.55,18.56,18.5,18.5,486000.0,9.9862,9.9916,9.9593,9.9593,486000.0
2009-12-04 14:10:00,18.5,18.53,18.5,18.53,340800.0,9.9593,9.9754,9.9593,9.9754,340800.0
2009-12-04 14:15:00,18.53,18.54,18.5,18.5,256200.0,9.9754,9.9808,9.9593,9.9593,256200.0
2009-12-04 14:20:00,18.51,18.53,18.5,18.51,374900.0,9.9647,9.9754,9.9593,9.9647,374900.0
2009-12-04 14:25:00,18.5,18.54,18.5,18.53,248200.0,9.9593,9.9808,9.9593,9.9754,248200.0
2009-12-04 14:30:00,18.54,18.6,18.53,18.59,557900.0,9.9808,10.0131,9.9754,10.0077,557900.0
2009-12-04 14:35:00,18.59,18.6,18.54,18.55,836400.0,10.0077,10.0131,9.9808,9.9862,836400.0
2009-12-04 14:40:00,18.55,18.56,18.54,18.55,352400.0,9.9862,9.9916,9.9808,9.9862,352400.0
2009-12-04 14:45:00,18.55,18.57,18.51,18.52,510900.0,9.9862,9.997,9.9647,9.97,510900.0
2009-12-04 14:50:00,18.52,18.54,18.51,18.53,422400.0,9.97,9.9808,9.9647,9.9754,422400.0
2009-12-04 14:55:00,18.52,18.58,18.52,18.57,473100.0,9.97,10.0023,9.97,9.997,473100.0
2009-12-04 15:00:00,18.56,18.6,18.54,18.57,607500.0,9.9916,10.0131,9.9808,9.997,607500.0
2009-12-04 15:05:00,18.57,18.62,18.57,18.58,624500.0,9.997,10.0239,9.997,10.0023,624500.0
2009-12-04 15:10:00,18.57,18.62,18.56,18.6,600400.0,9.997,10.0239,9.9916,10.0131,600400.0
2009-12-04 15:15:00,18.6,18.62,18.59,18.62,452000.0,10.0131,10.0239,10.0077,10.0239,452000.0
2009-12-04 15:20:00,18.62,18.67,18.61,18.66,630900.0,10.0239,10.0508,10.0185,10.0454,630900.0
2009-12-04 15:25:00,18.66,18.71,18.63,18.64,865500.0,10.0454,10.0723,10.0293,10.0346,865500.0
2009-12-04 15:30:00,18.64,18.67,18.64,18.67,499100.0,10.0346,10.0508,10.0346,10.0508,499100.0
2009-12-04 15:35:00,18.67,18.69,18.6,18.6,541000.0,10.0508,10.0616,10.0131,10.0131,541000.0
2009-12-04 15:40:00,18.61,18.61,18.56,18.58,825300.0,10.0185,10.0185,9.9916,10.0023,825300.0
2009-12-04 15:45:00,18.57,18.6,18.56,18.57,834100.0,9.997,10.0131,9.9916,9.997,834100.0
2009-12-04 15:50:00,18.57,18.59,18.53,18.54,1702400.0,9.997,10.0077,9.9754,9.9808,1702400.0
2009-12-04 15:55:00,18.54,18.55,18.44,18.45,5650700.0,9.9808,9.9862,9.927,9.9324,5650700.0
2009-12-07 09:30:00,18.54,18.58,18.45,18.45,1221000.0,9.9808,10.0023,9.9324,9.9324,1221000.0
2009-12-07 09:35:00,18.45,18.5,18.45,18.48,1258900.0,9.9324,9.9593,9.9324,9.9485,1258900.0
2009-12-07 09:40:00,18.47,18.49,18.46,18.47,703500.0,9.9431,9.9539,9.9377,9.9431,703500.0
2009-12-07 09:45:00,18.48,18.51,18.47,18.5,1363300.0,9.9485,9.9647,9.9431,9.9593,1363300.0
2009-12-07 09:50:00,18.5,18.51,18.47,18.5,1746400.0,9.9593,9.9647,9.9431,9.9593,1746400.0
2009-12-07 09:55:00,18.5,18.51,18.5,18.5,728800.0,9.9593,9.9647,9.9593,9.9593,728800.0
2009-12-07 10:00:00,18.5,18.51,18.45,18.46,1354100.0,9.9593,9.9647,9.9324,9.9377,1354100.0
2009-12-07 10:05:00,18.46,18.49,18.45,18.46,1032500.0,9.9377,9.9539,9.9324,9.9377,1032500.0
2009-12-07 10:10:00,18.45,18.46,18.43,18.44,1164300.0,9.9324,9.9377,9.9216,9.927,1164300.0
2009-12-07 10:15:00,18.44,18.47,18.42,18.45,1504600.0,9.927,9.9431,9.9162,9.9324,1504600.0
2009-12-07 10:20:00,18.44,18.45,18.38,18.42,1033600.0,9.927,9.9324,9.8947,9.9162,1033600.0
2009-12-07 10:25:00,18.42,18.44,18.4,18.43,1255100.0,9.9162,9.927,9.9054,9.9216,1255100.0
2009-12-07 10:30:00,18.44,18.47,18.42,18.44,1151200.0,9.927,9.9431,9.9162,9.927,1151200.0
2009-12-07 10:35:00,18.44,18.45,18.43,18.45,604800.0,9.927,9.9324,9.9216,9.9324,604800.0
2009-12-07 10:40:00,18.44,18.45,18.43,18.43,577100.0,9.927,9.9324,9.9216,9.9216,577100.0
2009-12-07 10:45:00,18.44,18.45,18.43,18.43,976300.0,9.927,9.9324,9.9216,9.9216,976300.0
2009-12-07 10:50:00,18.43,18.45,18.42,18.43,1196600.0,9.9216,9.9324,9.9162,9.9216,1196600.0
2009-12-07 10:55:00,18.43,18.43,18.4,18.41,815800.0,9.9216,9.9216,9.9054,9.9108,815800.0
2009-12-07 11:00:00,18.4,18.41,18.36,18.36,537700.0,9.9054,9.9108,9.8839,9.8839,537700.0
2009-12-07 11:05:00,18.36,18.37,18.31,18.32,823400.0,9.8839,9.8893,9.857,9.8624,823400.0
2009-12-07 11:10:00,18.31,18.34,18.3,18.33,1326900.0,9.857,9.8731,9.8516,9.8678,1326900.0
2009-12-07 11:15:00,18.34,18.34,18.31,18.31,789000.0,9.8731,9.8731,9.857,9.857,789000.0
2009-12-07 11:20:00,18.31,18.33,18.3,18.3,865200.0,9.857,9.8678,9.8516,9.8516,865200.0
2009-12-07 11:25:00,18.3,18.3,18.26,18.27,788600.0,9.8516,9.8516,9.8301,9.8355,788600.0
2009-12-07 11:30:00,18.27,18.33,18.27,18.3,954800.0,9.8355,9.8678,9.8355,9.8516,954800.0
2009-12-07 11:35:00,18.3,18.31,18.28,18.28,653100.0,9.8516,9.857,9.8408,9.8408,653100.0
2009-12-07 11:40:00,18.28,18.29,18.27,18.28,453800.0,9.8408,9.8462,9.8355,9.8408,453800.0
2009-12-07 11:45:00,18.28,18.31,18.28,18.3,528100.0,9.8408,9.857,9.8408,9.8516,528100.0
2009-12-07 11:50:00,18.3,18.33,18.3,18.31,496600.0,9.8516,9.8678,9.8516,9.857,496600.0
2009-12-07 11:55:00,18.32,18.32,18.27,18.27,995200.0,9.8624,9.8624,9.8355,9.8355,995200.0
2009-12-07 12:00:00,18.27,18.28,18.27,18.27,273400.0,9.8355,9.8408,9.8355,9.8355,273400.0
2009-12-07 12:05:00,18.27,18.28,18.25,18.26,639500.0,9.8355,9.8408,9.8247,9.8301,639500.0
2009-12-07 12:10:00,18.26,18.27,18.25,18.25,402600.0,9.8301,9.8355,9.8247,9.8247,402600.0
2009-12-07 12:15:00,18.26,18.26,18.23,18.24,917400.0,9.8301,9.8301,9.8139,9.8193,917400.0
2009-12-07 12:20:00,18.24,18.25,18.23,18.24,1068000.0,9.8193,9.8247,9.8139,9.8193,1068000.0
2009-12-07 12:25:00,18.25,18.28,18.23,18.28,798700.0,9.8247,9.8408,9.8139,9.8408,798700.0
2009-12-07 12:30:00,18.27,18.28,18.25,18.25,372400.0,9.8355,9.8408,9.8247,9.8247,372400.0
2009-12-07 12:35:00,18.26,18.31,18.25,18.25,1127500.0,9.8301,9.857,9.8247,9.8247,1127500.0
2009-12-07 12:40:00,18.25,18.27,18.25,18.26,456400.0,9.8247,9.8355,9.8247,9.8301,456400.0
2009-12-07 12:45:00,18.26,18.29,18.26,18.28,561400.0,9.8301,9.8462,9.8301,9.8408,561400.0
2009-12-07 12:50:00,18.29,18.29,18.24,18.24,793300.0,9.8462,9.8462,9.8193,9.8193,793300.0
2009-12-07 12:55:00,18.24,18.28,18.24,18.27,569200.0,9.8193,9.8408,9.8193,9.8355,569200.0
2009-12-07 13:00:00,18.28,18.28,18.25,18.25,365400.0,9.8408,9.8408,9.8247,9.8247,365400.0
2009-12-07 13:05:00,18.25,18.26,18.25,18.26,255800.0,9.8247,9.8301,9.8247,9.8301,255800.0
2009-12-07 13:10:00,18.25,18.27,18.25,18.27,351900.0,9.8247,9.8355,9.8247,9.8355,351900.0
2009-12-07 13:15:00,18.27,18.27,18.25,18.25,448600.0,9.8355,9.8355,9.8247,9.8247,448600.0
2009-12-07 13:20:00,18.25,18.3,18.24,18.25,1373100.0,9.8247,9.8516,9.8193,9.8247,1373100.0
2009-12-07 13:25:00,18.26,18.27,18.25,18.26,908800.0,9.8301,9.8355,9.8247,9.8301,908800.0
2009-12-07 13:30:00,18.26,18.28,18.26,18.27,488400.0,9.8301,9.8408,9.8301,9.8355,488400.0
2009-12-07 13:35:00,18.27,18.28,18.27,18.27,302900.0,9.8355,9.8408,9.8355,9.8355,302900.0
2009-12-07 13:40:00,18.28,18.28,18.26,18.26,250400.0,9.8408,9.8408,9.8301,9.8301,250400.0
2009-12-07 13:45:00,18.26,18.27,18.26,18.26,264600.0,9.8301,9.8355,9.8301,9.8301,264600.0
2009-12-07 13:50:00,18.27,18.27,18.25,18.25,672500.0,9.8355,9.8355,9.8247,9.8247,672500.0
2009-12-07 13:55:00,18.25,18.27,18.25,18.26,495500.0,9.8247,9.8355,9.8247,9.8301,495500.0
2009-12-07 14:00:00,18.26,18.26,18.21,18.21,629700.0,9.8301,9.8301,9.8032,9.8032,629700.0
2009-12-07 14:05:00,18.21,18.25,18.21,18.22,765300.0,9.8032,9.8247,9.8032,9.8085,765300.0
2009-12-07 14:10:00,18.23,18.23,18.21,18.21,248900.0,9.8139,9.8139,9.8032,9.8032,248900.0
2009-12-07 14:15:00,18.21,18.24,18.2,18.21,900400.0,9.8032,9.8193,9.7978,9.8032,900400.0
2009-12-07 14:20:00,18.21,18.22,18.15,18.15,1264100.0,9.8032,9.8085,9.7709,9.7709,1264100.0
2009-12-07 14:25:00,18.15,18.17,18.13,18.13,1740200.0,9.7709,9.7816,9.7601,9.7601,1740200.0
2009-12-07 14:30:00,18.13,18.15,18.09,18.11,1547400.0,9.7601,9.7709,9.7386,9.7493,1547400.0
2009-12-07 14:35:00,18.1,18.14,18.05,18.13,1443600.0,9.7439,9.7655,9.717,9.7601,1443600.0
2009-12-07 14:40:00,18.13,18.14,18.09,18.1,954500.0,9.7601,9.7655,9.7386,9.7439,954500.0
2009-12-07 14:45:00,18.1,18.11,18.04,18.04,1150100.0,9.7439,9.7493,9.7116,9.7116,1150100.0
2009-12-07 14:50:00,18.04,18.11,18.04,18.1,1105100.0,9.7116,9.7493,9.7116,9.7439,1105100.0
2009-12-07 14:55:00,18.1,18.12,18.1,18.11,463700.0,9.7439,9.7547,9.7439,9.7493,463700.0
2009-12-07 15:00:00,18.11,18.12,18.08,18.09,1297900.0,9.7493,9.7547,9.7332,9.7386,1297900.0
2009-12-07 15:05:00,18.09,18.13,18.08,18.13,827800.0,9.7386,9.7601,9.7332,9.7601,827800.0
2009-12-07 15:10:00,18.13,18.13,18.09,18.1,836100.0,9.7601,9.7601,9.7386,9.7439,836100.0
2009-12-07 15:15:00,18.11,18.11,18.08,18.1,722700.0,9.7493,9.7493,9.7332,9.7439,722700.0
2009-12-07 15:20:00,18.1,18.12,18.09,18.1,746300.0,9.7439,9.7547,9.7386,9.7439,746300.0
2009-12-07 15:25:00,18.1,18.11,18.08,18.09,544300.0,9.7439,9.7493,9.7332,9.7386,544300.0
2009-12-07 15:30:00,18.09,18.11,18.09,18.11,872300.0,9.7386,9.7493,9.7386,9.7493,872300.0
2009-12-07 15:35:00,18.1,18.12,18.09,18.09,861200.0,9.7439,9.7547,9.7386,9.7386,861200.0
2009-12-07 15:40:00,18.09,18.13,18.08,18.12,1505300.0,9.7386,9.7601,9.7332,9.7547,1505300.0
2009-12-07 15:45:00,18.11,18.12,18.08,18.08,1144500.0,9.7493,9.7547,9.7332,9.7332,1144500.0
2009-12-07 15:50:00,18.09,18.1,18.08,18.08,965000.0,9.7386,9.7439,9.7332,9.7332,965000.0
2009-12-07 15:55:00,18.08,18.09,18.05,18.06,2893500.0,9.7332,9.7386,9.717,9.7224,2893500.0
2009-12-08 09:30:00,18.0,18.07,18.0,18.04,1574000.0,9.6901,9.7278,9.6901,9.7116,1574000.0
2009-12-08 09:35:00,18.03,18.04,17.93,17.94,1624000.0,9.7063,9.7116,9.6524,9.6578,1624000.0
2009-12-08 09:40:00,17.94,17.95,17.88,17.89,1273500.0,9.6578,9.6632,9.6255,9.6309,1273500.0
2009-12-08 09:45:00,17.89,17.92,17.88,17.9,1095000.0,9.6309,9.647,9.6255,9.6363,1095000.0
2009-12-08 09:50:00,17.91,17.93,17.88,17.93,831800.0,9.6416,9.6524,9.6255,9.6524,831800.0
2009-12-08 09:55:00,17.93,17.99,17.92,17.99,860300.0,9.6524,9.6847,9.647,9.6847,860300.0
2009-12-08 10:00:00,17.99,18.01,17.97,18.01,1058000.0,9.6847,9.6955,9.6739,9.6955,1058000.0
2009-12-08 10:05:00,18.01,18.06,18.0,18.02,1317600.0,9.6955,9.7224,9.6901,9.7009,1317600.0
2009-12-08 10:10:00,18.02,18.05,17.96,17.96,833000.0,9.7009,9.717,9.6686,9.6686,833000.0
2009-12-08 10:15:00,17.97,18.0,17.93,17.95,1101300.0,9.6739,9.6901,9.6524,9.6632,1101300.0
2009-12-08 10:20:00,17.95,17.95,17.88,17.88,766300.0,9.6632,9.6632,9.6255,9.6255,766300.0
2009-12-08 10:25:00,17.89,17.93,17.88,17.92,939400.0,9.6309,9.6524,9.6255,9.647,939400.0
2009-12-08 10:30:00,17.92,17.98,17.91,17.96,1297700.0,9.647,9.6793,9.6416,9.6686,1297700.0
2009-12-08 10:35:00,17.96,17.97,17.94,17.96,669700.0,9.6686,9.6739,9.6578,9.6686,669700.0
2009-12-08 10:40:00,17.96,18.0,17.96,17.97,585700.0,9.6686,9.6901,9.6686,9.6739,585700.0
2009-12-08 10:45:00,17.97,17.98,17.9,17.94,842400.0,9.6739,9.6793,9.6363,9.6578,842400.0
2009-12-08 10:50:00,17.94,17.95,17.9,17.94,476000.0,9.6578,9.6632,9.6363,9.6578,476000.0
2009-12-08 10:55:00,17.93,17.94,17.87,17.88,1068200.0,9.6524,9.6578,9.6201,9.6255,1068200.0
2009-12-08 11:00:00,17.88,17.88,17.84,17.87,1045100.0,9.6255,9.6255,9.604,9.6201,1045100.0
2009-12-08 11:05:00,17.86,17.93,17.86,17.92,949800.0,9.6147,9.6524,9.6147,9.647,949800.0
2009-12-08 11:10:00,17.92,17.93,17.89,17.92,1000300.0,9.647,9.6524,9.6309,9.647,1000300.0
2009-12-08 11:15:00,17.91,17.94,17.85,17.86,639700.0,9.6416,9.6578,9.6093,9.6147,639700.0
2009-12-08 11:20:00,17.85,17.91,17.85,17.89,536000.0,9.6093,9.6416,9.6093,9.6309,536000.0
2009-12-08 11:25:00,17.9,17.91,17.88,17.88,455800.0,9.6363,9.6416,9.6255,9.6255,455800.0
2009-12-08 11:30:00,17.88,17.89,17.86,17.88,320800.0,9.6255,9.6309,9.6147,9.6255,320800.0
2009-12-08 11:35:00,17.89,17.9,17.86,17.86,466300.0,9.6309,9.6363,9.6147,9.6147,466300.0
2009-12-08 11:40:00,17.86,17.93,17.86,17.9,1084600.0,9.6147,9.6524,9.6147,9.6363,1084600.0
2009-12-08 11:45:00,17.89,17.92,17.89,17.91,489400.0,9.6309,9.647,9.6309,9.6416,489400.0
2009-12-08 11:50:00,17.91,17.94,17.91,17.93,762700.0,9.6416,9.6578,9.6416,9.6524,762700.0
2009-12-08 11:55:00,17.93,17.94,17.91,17.92,534100.0,9.6524,9.6578,9.6416,9.647,534100.0
2009-12-08 12:00:00,17.92,17.96,17.92,17.95,602700.0,9.647,9.6686,9.647,9.6632,602700.0
2009-12-08 12:05:00,17.95,17.96,17.91,17.91,629700.0,9.6632,9.6686,9.6416,9.6416,629700.0
2009-12-08 12:10:00,17.92,17.93,17.89,17.9,1518000.0,9.647,9.6524,9.6309,9.6363,1518000.0
2009-12-08 12:15:00,17.9,17.91,17.89,17.9,1212600.0,9.6363,9.6416,9.6309,9.6363,1212600.0
2009-12-08 12:20:00,17.9,17.91,17.86,17.86,1222200.0,9.6363,9.6416,9.6147,9.6147,1222200.0
2009-12-08 12:25:00,17.86,17.87,17.82,17.83,495100.0,9.6147,9.6201,9.5932,9.5986,495100.0
2009-12-08 12:30:00,17.82,17.88,17.82,17.86,1160500.0,9.5932,9.6255,9.5932,9.6147,1160500.0
2009-12-08 12:35:00,17.85,17.9,17.85,17.89,666100.0,9.6093,9.6363,9.6093,9.6309,666100.0
2009-12-08 12:40:00,17.89,17.9,17.85,17.85,327700.0,9.6309,9.6363,9.6093,9.6093,327700.0
2009-12-08 12:45:00,17.86,17.87,17.83,17.87,634200.0,9.6147,9.6201,9.5986,9.6201,634200.0
2009-12-08 12:50:00,17.86,17.88,17.84,17.85,381900.0,9.6147,9.6255,9.604,9.6093,381900.0
2009-12-08 12:55:00,17.84,17.87,17.84,17.86,329900.0,9.604,9.6201,9.604,9.6147,329900.0
2009-12-08 13:00:00,17.86,17.86,17.84,17.85,322900.0,9.6147,9.6147,9.604,9.6093,322900.0
2009-12-08 13:05:00,17.84,17.85,17.84,17.85,78500.0,9.604,9.6093,9.604,9.6093,78500.0
2009-12-08 13:10:00,17.84,17.85,17.79,17.8,1086300.0,9.604,9.6093,9.577,9.5824,1086300.0
2009-12-08 13:15:00,17.79,17.83,17.78,17.8,443000.0,9.577,9.5986,9.5717,9.5824,443000.0
2009-12-08 13:20:00,17.79,17.8,17.75,17.76,1408700.0,9.577,9.5824,9.5555,9.5609,1408700.0
2009-12-08 13:25:00,17.76,17.78,17.74,17.76,1064100.0,9.5609,9.5717,9.5501,9.5609,1064100.0
2009-12-08 13:30:00,17.76,17.77,17.74,17.75,538400.0,9.5609,9.5663,9.5501,9.5555,538400.0
2009-12-08 13:35:00,17.75,17.76,17.72,17.74,325500.0,9.5555,9.5609,9.5394,9.5501,325500.0
2009-12-08 13:40:00,17.72,17.77,17.72,17.74,1028400.0,9.5394,9.5663,9.5394,9.5501,1028400.0
2009-12-08 13:45:00,17.74,17.78,17.73,17.78,803000.0,9.5501,9.5717,9.5447,9.5717,803000.0
2009-12-08 13:50:00,17.77,17.78,17.76,17.76,728200.0,9.5663,9.5717,9.5609,9.5609,728200.0
2009-12-08 13:55:00,17.76,17.77,17.72,17.72,1516800.0,9.5609,9.5663,9.5394,9.5394,1516800.0
2009-12-08 14:00:00,17.72,17.76,17.72,17.75,831600.0,9.5394,9.5609,9.5394,9.5555,831600.0
2009-12-08 14:05:00,17.75,17.79,17.75,17.78,772400.0,9.5555,9.577,9.5555,9.5717,772400.0
2009-12-08 14:10:00,17.78,17.79,17.77,17.79,598100.0,9.5717,9.577,9.5663,9.577,598100.0
2009-12-08 14:15:00,17.78,17.8,17.78,17.79,912600.0,9.5717,9.5824,9.5717,9.577,912600.0
2009-12-08 14:20:00,17.79,17.8,17.74,17.77,842100.0,9.577,9.5824,9.5501,9.5663,842100.0
2009-12-08 14:25:00,17.76,17.77,17.74,17.75,476400.0,9.5609,9.5663,9.5501,9.5555,476400.0
2009-12-08 14:30:00,17.75,17.78,17.74,17.76,555800.0,9.5555,9.5717,9.5501,9.5609,555800.0
2009-12-08 14:35:00,17.76,17.8,17.76,17.78,830400.0,9.5609,9.5824,9.5609,9.5717,830400.0
2009-12-08 14:40:00,17.77,17.8,17.76,17.77,1393900.0,9.5663,9.5824,9.5609,9.5663,1393900.0
2009-12-08 14:45:00,17.77,17.78,17.77,17.78,275700.0,9.5663,9.5717,9.5663,9.5717,275700.0
2009-12-08 14:50:00,17.77,17.78,17.76,17.76,684700.0,9.5663,9.5717,9.5609,9.5609,684700.0
2009-12-08 14:55:00,17.76,17.78,17.71,17.71,1715000.0,9.5609,9.5717,9.534,9.534,1715000.0
2009-12-08 15:00:00,17.71,17.72,17.68,17.69,1599700.0,9.534,9.5394,9.5178,9.5232,1599700.0
2009-12-08 15:05:00,17.69,17.7,17.68,17.68,1703800.0,9.5232,9.5286,9.5178,9.5178,1703800.0
2009-12-08 15:10:00,17.69,17.7,17.66,17.67,914100.0,9.5232,9.5286,9.5071,9.5124,914100.0
2009-12-08 15:15:00,17.67,17.67,17.63,17.65,1841600.0,9.5124,9.5124,9.4909,9.5017,1841600.0
2009-12-08 15:20:00,17.65,17.72,17.63,17.71,2098300.0,9.5017,9.5394,9.4909,9.534,2098300.0
2009-12-08 15:25:00,17.72,17.74,17.69,17.71,1213500.0,9.5394,9.5501,9.5232,9.534,1213500.0
2009-12-08 15:30:00,17.72,17.74,17.69,17.73,1239500.0,9.5394,9.5501,9.5232,9.5447,1239500.0
2009-12-08 15:35:00,17.72,17.73,17.69,17.71,1241300.0,9.5394,9.5447,9.5232,9.534,1241300.0
2009-12-08 15:40:00,17.71,17.75,17.71,17.74,593600.0,9.534,9.5555,9.534,9.5501,593600.0
2009-12-08 15:45:00,17.75,17.78,17.73,17.78,1478900.0,9.5555,9.5717,9.5447,9.5717,1478900.0
2009-12-08 15:50:00,17.78,17.79,17.74,17.76,3448100.0,9.5717,9.577,9.5501,9.5609,3448100.0
2009-12-08 15:55:00,17.76,17.77,17.74,17.74,3582000.0,9.5609,9.5663,9.5501,9.5501,3582000.0
2009-12-09 09:30:00,18.03,18.07,17.94,18.0,2208600.0,9.7063,9.7278,9.6578,9.6901,2208600.0
2009-12-09 09:35:00,18.0,18.0,17.93,17.97,1234500.0,9.6901,9.6901,9.6524,9.6739,1234500.0
2009-12-09 09:40:00,17.97,17.99,17.88,17.91,1655000.0,9.6739,9.6847,9.6255,9.6416,1655000.0
2009-12-09 09:45:00,17.92,17.96,17.87,17.96,1656000.0,9.647,9.6686,9.6201,9.6686,1656000.0
2009-12-09 09:50:00,17.96,18.03,17.95,18.02,1718700.0,9.6686,9.7063,9.6632,9.7009,1718700.0
2009-12-09 09:55:00,18.02,18.05,17.99,18.05,943500.0,9.7009,9.717,9.6847,9.717,943500.0
2009-12-09 10:00:00,18.04,18.06,18.02,18.06,781600.0,9.7116,9.7224,9.7009,9.7224,781600.0
2009-12-09 10:05:00,18.05,18.09,18.05,18.08,1577500.0,9.717,9.7386,9.717,9.7332,1577500.0
2009-12-09 10:10:00,18.08,18.09,18.05,18.07,1491200.0,9.7332,9.7386,9.717,9.7278,1491200.0
2009-12-09 10:15:00,18.08,18.08,18.04,18.06,858500.0,9.7332,9.7332,9.7116,9.7224,858500.0
2009-12-09 10:20:00,18.06,18.15,18.05,18.14,3352800.0,9.7224,9.7709,9.717,9.7655,3352800.0
2009-12-09 10:25:00,18.14,18.14,18.09,18.12,1589400.0,9.7655,9.7655,9.7386,9.7547,1589400.0
2009-12-09 10:30:00,18.12,18.13,18.09,18.1,1745200.0,9.7547,9.7601,9.7386,9.7439,1745200.0
2009-12-09 10:35:00,18.1,18.15,18.09,18.13,1412300.0,9.7439,9.7709,9.7386,9.7601,1412300.0
2009-12-09 10:40:00,18.12,18.23,18.12,18.21,2428500.0,9.7547,9.8139,9.7547,9.8032,2428500.0
2009-12-09 10:45:00,18.21,18.25,18.18,18.19,1734300.0,9.8032,9.8247,9.787,9.7924,1734300.0
2009-12-09 10:50:00,18.2,18.23,18.18,18.19,1201500.0,9.7978,9.8139,9.787,9.7924,1201500.0
2009-12-09 10:55:00,18.2,18.2,18.15,18.16,592900.0,9.7978,9.7978,9.7709,9.7762,592900.0
2009-12-09 11:00:00,18.16,18.17,18.14,18.15,1540300.0,9.7762,9.7816,9.7655,9.7709,1540300.0
2009-12-09 11:05:00,18.15,18.2,18.14,18.18,633500.0,9.7709,9.7978,9.7655,9.787,633500.0
2009-12-09 11:10:00,18.19,18.21,18.17,18.2,769600.0,9.7924,9.8032,9.7816,9.7978,769600.0
2009-12-09 11:15:00,18.19,18.21,18.14,18.16,771000.0,9.7924,9.8032,9.7655,9.7762,771000.0
2009-12-09 11:20:00,18.16,18.17,18.11,18.15,1564700.0,9.7762,9.7816,9.7493,9.7709,1564700.0
2009-12-09 11:25:00,18.15,18.16,18.12,18.15,1427600.0,9.7709,9.7762,9.7547,9.7709,1427600.0
2009-12-09 11:30:00,18.15,18.17,18.13,18.14,695100.0,9.7709,9.7816,9.7601,9.7655,695100.0
2009-12-09 11:35:00,18.13,18.14,18.1,18.11,553400.0,9.7601,9.7655,9.7439,9.7493,553400.0
2009-12-09 11:40:00,18.11,18.12,18.09,18.09,361900.0,9.7493,9.7547,9.7386,9.7386,361900.0
2009-12-09 11:45:00,18.09,18.1,18.05,18.06,1373300.0,9.7386,9.7439,9.717,9.7224,1373300.0
2009-12-09 11:50:00,18.06,18.11,18.06,18.09,747300.0,9.7224,9.7493,9.7224,9.7386,747300.0
2009-12-09 11:55:00,18.09,18.11,18.08,18.1,1106200.0,9.7386,9.7493,9.7332,9.7439,1106200.0
2009-12-09 12:00:00,18.1,18.12,18.09,18.12,714400.0,9.7439,9.7547,9.7386,9.7547,714400.0
2009-12-09 12:05:00,18.12,18.13,18.1,18.11,383600.0,9.7547,9.7601,9.7439,9.7493,383600.0
2009-12-09 12:10:00,18.11,18.12,18.1,18.11,387700.0,9.7493,9.7547,9.7439,9.7493,387700.0
2009-12-09 12:15:00,18.11,18.11,18.07,18.1,925300.0,9.7493,9.7493,9.7278,9.7439,925300.0
2009-12-09 12:20:00,18.1,18.1,18.07,18.1,530300.0,9.7439,9.7439,9.7278,9.7439,530300.0
2009-12-09 12:25:00,18.09,18.12,18.09,18.12,593400.0,9.7386,9.7547,9.7386,9.7547,593400.0
2009-12-09 12:30:00,18.12,18.12,18.11,18.12,91400.0,9.7547,9.7547,9.7493,9.7547,91400.0
2009-12-09 12:35:00,18.12,18.12,18.07,18.08,829300.0,9.7547,9.7547,9.7278,9.7332,829300.0
2009-12-09 12:40:00,18.07,18.1,18.07,18.09,382700.0,9.7278,9.7439,9.7278,9.7386,382700.0
2009-12-09 12:45:00,18.09,18.1,18.07,18.08,259300.0,9.7386,9.7439,9.7278,9.7332,259300.0
2009-12-09 12:50:00,18.07,18.09,18.07,18.08,244100.0,9.7278,9.7386,9.7278,9.7332,244100.0
2009-12-09 12:55:00,18.08,18.09,18.07,18.09,283000.0,9.7332,9.7386,9.7278,9.7386,283000.0
2009-12-09 13:00:00,18.09,18.09,18.01,18.04,1051300.0,9.7386,9.7386,9.6955,9.7116,1051300.0
2009-12-09 13:05:00,18.05,18.08,18.03,18.06,459100.0,9.717,9.7332,9.7063,9.7224,459100.0
2009-12-09 13:10:00,18.07,18.08,18.05,18.07,264800.0,9.7278,9.7332,9.717,9.7278,264800.0
2009-12-09 13:15:00,18.07,18.08,18.06,18.07,242700.0,9.7278,9.7332,9.7224,9.7278,242700.0
2009-12-09 13:20:00,18.07,18.07,18.04,18.05,240600.0,9.7278,9.7278,9.7116,9.717,240600.0
2009-12-09 13:25:00,18.04,18.06,18.04,18.06,432200.0,9.7116,9.7224,9.7116,9.7224,432200.0
2009-12-09 13:30:00,18.06,18.07,18.01,18.01,606800.0,9.7224,9.7278,9.6955,9.6955,606800.0
2009-12-09 13:35:00,18.02,18.06,18.01,18.02,447500.0,9.7009,9.7224,9.6955,9.7009,447500.0
2009-12-09 13:40:00,18.03,18.03,18.0,18.01,974100.0,9.7063,9.7063,9.6901,9.6955,974100.0
2009-12-09 13:45:00,18.01,18.04,18.01,18.02,643900.0,9.6955,9.7116,9.6955,9.7009,643900.0
2009-12-09 13:50:00,18.03,18.04,18.01,18.02,315600.0,9.7063,9.7116,9.6955,9.7009,315600.0
2009-12-09 13:55:00,18.03,18.03,18.0,18.0,462500.0,9.7063,9.7063,9.6901,9.6901,462500.0
2009-12-09 14:00:00,18.0,18.04,18.0,18.03,1292200.0,9.6901,9.7116,9.6901,9.7063,1292200.0
2009-12-09 14:05:00,18.02,18.02,18.0,18.01,778200.0,9.7009,9.7009,9.6901,9.6955,778200.0
2009-12-09 14:10:00,18.0,18.04,17.99,18.0,1377800.0,9.6901,9.7116,9.6847,9.6901,1377800.0
2009-12-09 14:15:00,18.0,18.06,18.0,18.05,825000.0,9.6901,9.7224,9.6901,9.717,825000.0
2009-12-09 14:20:00,18.05,18.08,18.05,18.07,432500.0,9.717,9.7332,9.717,9.7278,432500.0
2009-12-09 14:25:00,18.07,18.09,18.06,18.08,794900.0,9.7278,9.7386,9.7224,9.7332,794900.0
2009-12-09 14:30:00,18.09,18.12,18.08,18.12,383100.0,9.7386,9.7547,9.7332,9.7547,383100.0
2009-12-09 14:35:00,18.12,18.13,18.09,18.1,941100.0,9.7547,9.7601,9.7386,9.7439,941100.0
2009-12-09 14:40:00,18.1,18.14,18.09,18.13,408400.0,9.7439,9.7655,9.7386,9.7601,408400.0
2009-12-09 14:45:00,18.13,18.15,18.12,18.14,287500.0,9.7601,9.7709,9.7547,9.7655,287500.0
2009-12-09 14:50:00,18.14,18.18,18.14,18.18,406100.0,9.7655,9.787,9.7655,9.787,406100.0
2009-12-09 14:55:00,18.18,18.18,18.16,18.16,617900.0,9.787,9.787,9.7762,9.7762,617900.0
2009-12-09 15:00:00,18.17,18.19,18.16,18.18,437100.0,9.7816,9.7924,9.7762,9.787,437100.0
2009-12-09 15:05:00,18.19,18.2,18.17,18.18,417000.0,9.7924,9.7978,9.7816,9.787,417000.0
2009-12-09 15:10:00,18.17,18.24,18.17,18.22,1098900.0,9.7816,9.8193,9.7816,9.8085,1098900.0
2009-12-09 15:15:00,18.23,18.24,18.2,18.22,622300.0,9.8139,9.8193,9.7978,9.8085,622300.0
2009-12-09 15:20:00,18.22,18.25,18.22,18.23,501600.0,9.8085,9.8247,9.8085,9.8139,501600.0
2009-12-09 15:25:00,18.23,18.25,18.21,18.23,702200.0,9.8139,9.8247,9.8032,9.8139,702200.0
2009-12-09 15:30:00,18.23,18.25,18.21,18.23,1031100.0,9.8139,9.8247,9.8032,9.8139,1031100.0
2009-12-09 15:35:00,18.22,18.23,18.22,18.23,330000.0,9.8085,9.8139,9.8085,9.8139,330000.0
2009-12-09 15:40:00,18.23,18.24,18.22,18.23,484100.0,9.8139,9.8193,9.8085,9.8139,484100.0
2009-12-09 15:45:00,18.24,18.24,18.22,18.23,647700.0,9.8193,9.8193,9.8085,9.8139,647700.0
2009-12-09 15:50:00,18.23,18.24,18.2,18.22,1216000.0,9.8139,9.8193,9.7978,9.8085,1216000.0
2009-12-09 15:55:00,18.23,18.26,18.0,18.25,1660600.0,9.8139,9.8301,9.6901,9.8247,1660600.0
2009-12-10 09:30:00,18.48,18.5,18.33,18.33,1634900.0,9.9485,9.9593,9.8678,9.8678,1634900.0
2009-12-10 09:35:00,18.33,18.43,18.31,18.38,1107300.0,9.8678,9.9216,9.857,9.8947,1107300.0
2009-12-10 09:40:00,18.38,18.42,18.34,18.37,862900.0,9.8947,9.9162,9.8731,9.8893,862900.0
2009-12-10 09:45:00,18.37,18.4,18.36,18.37,413400.0,9.8893,9.9054,9.8839,9.8893,413400.0
2009-12-10 09:50:00,18.36,18.4,18.35,18.38,653200.0,9.8839,9.9054,9.8785,9.8947,653200.0
2009-12-10 09:55:00,18.38,18.4,18.35,18.35,541300.0,9.8947,9.9054,9.8785,9.8785,541300.0
2009-12-10 10:00:00,18.36,18.38,18.35,18.35,693800.0,9.8839,9.8947,9.8785,9.8785,693800.0
2009-12-10 10:05:00,18.35,18.36,18.33,18.33,678500.0,9.8785,9.8839,9.8678,9.8678,678500.0
2009-12-10 10:10:00,18.33,18.34,18.28,18.3,558800.0,9.8678,9.8731,9.8408,9.8516,558800.0
2009-12-10 10:15:00,18.3,18.32,18.25,18.27,526200.0,9.8516,9.8624,9.8247,9.8355,526200.0
2009-12-10 10:20:00,18.27,18.28,18.25,18.27,440400.0,9.8355,9.8408,9.8247,9.8355,440400.0
2009-12-10 10:25:00,18.26,18.36,18.26,18.36,629700.0,9.8301,9.8839,9.8301,9.8839,629700.0
2009-12-10 10:30:00,18.36,18.38,18.33,18.33,539300.0,9.8839,9.8947,9.8678,9.8678,539300.0
2009-12-10 10:35:00,18.33,18.36,18.32,18.36,238100.0,9.8678,9.8839,9.8624,9.8839,238100.0
2009-12-10 10:40:00,18.36,18.39,18.35,18.37,531100.0,9.8839,9.9001,9.8785,9.8893,531100.0
2009-12-10 10:45:00,18.38,18.38,18.33,18.36,454600.0,9.8947,9.8947,9.8678,9.8839,454600.0
2009-12-10 10:50:00,18.36,18.38,18.35,18.38,211100.0,9.8839,9.8947,9.8785,9.8947,211100.0
2009-12-10 10:55:00,18.37,18.39,18.32,18.37,506400.0,9.8893,9.9001,9.8624,9.8893,506400.0
2009-12-10 11:00:00,18.37,18.38,18.36,18.37,467900.0,9.8893,9.8947,9.8839,9.8893,467900.0
2009-12-10 11:05:00,18.37,18.38,18.34,18.34,428100.0,9.8893,9.8947,9.8731,9.8731,428100.0
2009-12-10 11:10:00,18.34,18.41,18.34,18.41,310800.0,9.8731,9.9108,9.8731,9.9108,310800.0
2009-12-10 11:15:00,18.4,18.46,18.4,18.44,428600.0,9.9054,9.9377,9.9054,9.927,428600.0
2009-12-10 11:20:00,18.43,18.46,18.42,18.44,607200.0,9.9216,9.9377,9.9162,9.927,607200.0
2009-12-10 11:25:00,18.45,18.48,18.44,18.46,569100.0,9.9324,9.9485,9.927,9.9377,569100.0
2009-12-10 11:30:00,18.46,18.48,18.45,18.46,339400.0,9.9377,9.9485,9.9324,9.9377,339400.0
2009-12-10 11:35:00,18.46,18.48,18.45,18.47,403800.0,9.9377,9.9485,9.9324,9.9431,403800.0
2009-12-10 11:40:00,18.47,18.48,18.44,18.46,343600.0,9.9431,9.9485,9.927,9.9377,343600.0
2009-12-10 11:45:00,18.47,18.47,18.42,18.43,262900.0,9.9431,9.9431,9.9162,9.9216,262900.0
2009-12-10 11:50:00,18.42,18.43,18.4,18.4,182000.0,9.9162,9.9216,9.9054,9.9054,182000.0
2009-12-10 11:55:00,18.4,18.41,18.38,18.39,214500.0,9.9054,9.9108,9.8947,9.9001,214500.0
2009-12-10 12:00:00,18.39,18.4,18.39,18.4,132000.0,9.9001,9.9054,9.9001,9.9054,132000.0
2009-12-10 12:05:00,18.39,18.43,18.39,18.39,394600.0,9.9001,9.9216,9.9001,9.9001,394600.0
2009-12-10 12:10:00,18.39,18.4,18.37,18.37,142700.0,9.9001,9.9054,9.8893,9.8893,142700.0
2009-12-10 12:15:00,18.38,18.4,18.37,18.39,224400.0,9.8947,9.9054,9.8893,9.9001,224400.0
2009-12-10 12:20:00,18.39,18.4,18.37,18.37,151300.0,9.9001,9.9054,9.8893,9.8893,151300.0
2009-12-10 12:25:00,18.37,18.39,18.37,18.38,181300.0,9.8893,9.9001,9.8893,9.8947,181300.0
2009-12-10 12:30:00,18.37,18.39,18.36,18.38,209900.0,9.8893,9.9001,9.8839,9.8947,209900.0
2009-12-10 12:35:00,18.38,18.39,18.36,18.37,214200.0,9.8947,9.9001,9.8839,9.8893,214200.0
2009-12-10 12:40:00,18.37,18.4,18.37,18.39,177500.0,9.8893,9.9054,9.8893,9.9001,177500.0
2009-12-10 12:45:00,18.39,18.43,18.39,18.43,600100.0,9.9001,9.9216,9.9001,9.9216,600100.0
2009-12-10 12:50:00,18.43,18.44,18.39,18.39,239800.0,9.9216,9.927,9.9001,9.9001,239800.0
2009-12-10 12:55:00,18.39,18.41,18.39,18.4,130100.0,9.9001,9.9108,9.9001,9.9054,130100.0
2009-12-10 13:00:00,18.4,18.41,18.36,18.39,464500.0,9.9054,9.9108,9.8839,9.9001,464500.0
2009-12-10 13:05:00,18.39,18.41,18.38,18.4,258400.0,9.9001,9.9108,9.8947,9.9054,258400.0
2009-12-10 13:10:00,18.39,18.42,18.38,18.42,353500.0,9.9001,9.9162,9.8947,9.9162,353500.0
2009-12-10 13:15:00,18.42,18.43,18.39,18.4,249100.0,9.9162,9.9216,9.9001,9.9054,249100.0
2009-12-10 13:20:00,18.39,18.39,18.37,18.38,261700.0,9.9001,9.9001,9.8893,9.8947,261700.0
2009-12-10 13:25:00,18.38,18.39,18.32,18.33,281400.0,9.8947,9.9001,9.8624,9.8678,281400.0
2009-12-10 13:30:00,18.32,18.33,18.31,18.31,174400.0,9.8624,9.8678,9.857,9.857,174400.0
2009-12-10 13:35:00,18.31,18.34,18.31,18.34,225900.0,9.857,9.8731,9.857,9.8731,225900.0
2009-12-10 13:40:00,18.34,18.35,18.32,18.33,237400.0,9.8731,9.8785,9.8624,9.8678,237400.0
2009-12-10 13:45:00,18.33,18.34,18.32,18.32,128600.0,9.8678,9.8731,9.8624,9.8624,128600.0
2009-12-10 13:50:00,18.32,18.36,18.3,18.31,916000.0,9.8624,9.8839,9.8516,9.857,916000.0
2009-12-10 13:55:00,18.31,18.34,18.3,18.34,151800.0,9.857,9.8731,9.8516,9.8731,151800.0
2009-12-10 14:00:00,18.33,18.34,18.31,18.33,196200.0,9.8678,9.8731,9.857,9.8678,196200.0
2009-12-10 14:05:00,18.34,18.35,18.33,18.34,159100.0,9.8731,9.8785,9.8678,9.8731,159100.0
2009-12-10 14:10:00,18.35,18.35,18.34,18.34,111100.0,9.8785,9.8785,9.8731,9.8731,111100.0
2009-12-10 14:15:00,18.35,18.39,18.34,18.39,248600.0,9.8785,9.9001,9.8731,9.9001,248600.0
2009-12-10 14:20:00,18.38,18.4,18.38,18.39,116700.0,9.8947,9.9054,9.8947,9.9001,116700.0
2009-12-10 14:25:00,18.39,18.4,18.39,18.4,93600.0,9.9001,9.9054,9.9001,9.9054,93600.0
2009-12-10 14:30:00,18.4,18.4,18.36,18.37,215200.0,9.9054,9.9054,9.8839,9.8893,215200.0
2009-12-10 14:35:00,18.36,18.36,18.33,18.33,203600.0,9.8839,9.8839,9.8678,9.8678,203600.0
2009-12-10 14:40:00,18.33,18.33,18.31,18.31,411400.0,9.8678,9.8678,9.857,9.857,411400.0
2009-12-10 14:45:00,18.32,18.32,18.3,18.31,369100.0,9.8624,9.8624,9.8516,9.857,369100.0
2009-12-10 14:50:00,18.3,18.32,18.3,18.31,252300.0,9.8516,9.8624,9.8516,9.857,252300.0
2009-12-10 14:55:00,18.3,18.33,18.3,18.33,190300.0,9.8516,9.8678,9.8516,9.8678,190300.0
2009-12-10 15:00:00,18.32,18.33,18.31,18.33,261900.0,9.8624,9.8678,9.857,9.8678,261900.0
2009-12-10 15:05:00,18.32,18.34,18.32,18.32,216200.0,9.8624,9.8731,9.8624,9.8624,216200.0
2009-12-10 15:10:00,18.33,18.36,18.32,18.34,286600.0,9.8678,9.8839,9.8624,9.8731,286600.0
2009-12-10 15:15:00,18.35,18.35,18.33,18.34,183600.0,9.8785,9.8785,9.8678,9.8731,183600.0
2009-12-10 15:20:00,18.33,18.34,18.27,18.27,417500.0,9.8678,9.8731,9.8355,9.8355,417500.0
2009-12-10 15:25:00,18.28,18.29,18.25,18.26,404600.0,9.8408,9.8462,9.8247,9.8301,404600.0
2009-12-10 15:30:00,18.26,18.3,18.26,18.28,503600.0,9.8301,9.8516,9.8301,9.8408,503600.0
2009-12-10 15:35:00,18.29,18.31,18.28,18.31,296700.0,9.8462,9.857,9.8408,9.857,296700.0
2009-12-10 15:40:00,18.31,18.31,18.29,18.31,427700.0,9.857,9.857,9.8462,9.857,427700.0
2009-12-10 15:45:00,18.31,18.33,18.3,18.32,484100.0,9.857,9.8678,9.8516,9.8624,484100.0
2009-12-10 15:50:00,18.33,18.34,18.28,18.32,1019200.0,9.8678,9.8731,9.8408,9.8624,1019200.0
2009-12-10 15:55:00,18.32,18.32,18.3,18.31,1078400.0,9.8624,9.8624,9.8516,9.857,1078400.0
2009-12-11 09:30:00,18.37,18.48,18.36,18.37,834800.0,9.8893,9.9485,9.8839,9.8893,834800.0
2009-12-11 09:35:00,18.36,18.37,18.29,18.36,680600.0,9.8839,9.8893,9.8462,9.8839,680600.0
2009-12-11 09:40:00,18.36,18.38,18.33,18.33,325900.0,9.8839,9.8947,9.8678,9.8678,325900.0
2009-12-11 09:45:00,18.34,18.35,18.27,18.3,356400.0,9.8731,9.8785,9.8355,9.8516,356400.0
2009-12-11 09:50:00,18.3,18.35,18.27,18.32,539100.0,9.8516,9.8785,9.8355,9.8624,539100.0
2009-12-11 09:55:00,18.35,18.43,18.3,18.4,992300.0,9.8785,9.9216,9.8516,9.9054,992300.0
2009-12-11 10:00:00,18.41,18.45,18.41,18.43,678100.0,9.9108,9.9324,9.9108,9.9216,678100.0
2009-12-11 10:05:00,18.43,18.44,18.38,18.38,396600.0,9.9216,9.927,9.8947,9.8947,396600.0
2009-12-11 10:10:00,18.38,18.4,18.36,18.38,322800.0,9.8947,9.9054,9.8839,9.8947,322800.0
2009-12-11 10:15:00,18.39,18.39,18.33,18.36,261900.0,9.9001,9.9001,9.8678,9.8839,261900.0
2009-12-11 10:20:00,18.35,18.36,18.33,18.35,265500.0,9.8785,9.8839,9.8678,9.8785,265500.0
2009-12-11 10:25:00,18.35,18.38,18.33,18.38,720900.0,9.8785,9.8947,9.8678,9.8947,720900.0
2009-12-11 10:30:00,18.38,18.43,18.37,18.42,284300.0,9.8947,9.9216,9.8893,9.9162,284300.0
2009-12-11 10:35:00,18.43,18.43,18.38,18.41,266300.0,9.9216,9.9216,9.8947,9.9108,266300.0
2009-12-11 10:40:00,18.41,18.41,18.37,18.37,111400.0,9.9108,9.9108,9.8893,9.8893,111400.0
2009-12-11 10:45:00,18.37,18.4,18.37,18.39,178500.0,9.8893,9.9054,9.8893,9.9001,178500.0
2009-12-11 10:50:00,18.39,18.39,18.37,18.38,271000.0,9.9001,9.9001,9.8893,9.8947,271000.0
2009-12-11 10:55:00,18.38,18.43,18.38,18.38,206200.0,9.8947,9.9216,9.8947,9.8947,206200.0
2009-12-11 11:00:00,18.39,18.39,18.34,18.34,218800.0,9.9001,9.9001,9.8731,9.8731,218800.0
2009-12-11 11:05:00,18.34,18.36,18.31,18.31,146700.0,9.8731,9.8839,9.857,9.857,146700.0
2009-12-11 11:10:00,18.31,18.35,18.31,18.34,169100.0,9.857,9.8785,9.857,9.8731,169100.0
2009-12-11 11:15:00,18.34,18.37,18.34,18.34,165600.0,9.8731,9.8893,9.8731,9.8731,165600.0
2009-12-11 11:20:00,18.35,18.35,18.31,18.33,248700.0,9.8785,9.8785,9.857,9.8678,248700.0
2009-12-11 11:25:00,18.33,18.33,18.28,18.3,266300.0,9.8678,9.8678,9.8408,9.8516,266300.0
2009-12-11 11:30:00,18.3,18.32,18.28,18.3,183000.0,9.8516,9.8624,9.8408,9.8516,183000.0
2009-12-11 11:35:00,18.31,18.34,18.3,18.33,179600.0,9.857,9.8731,9.8516,9.8678,179600.0
2009-12-11 11:40:00,18.33,18.33,18.29,18.31,366800.0,9.8678,9.8678,9.8462,9.857,366800.0
2009-12-11 11:45:00,18.3,18.31,18.27,18.28,500500.0,9.8516,9.857,9.8355,9.8408,500500.0
2009-12-11 11:50:00,18.29,18.31,18.28,18.29,296300.0,9.8462,9.857,9.8408,9.8462,296300.0
2009-12-11 11:55:00,18.29,18.3,18.26,18.28,223300.0,9.8462,9.8516,9.8301,9.8408,223300.0
2009-12-11 12:00:00,18.28,18.3,18.27,18.27,285400.0,9.8408,9.8516,9.8355,9.8355,285400.0
2009-12-11 12:05:00,18.27,18.3,18.27,18.3,211300.0,9.8355,9.8516,9.8355,9.8516,211300.0
2009-12-11 12:10:00,18.3,18.34,18.3,18.32,224600.0,9.8516,9.8731,9.8516,9.8624,224600.0
2009-12-11 12:15:00,18.32,18.33,18.31,18.33,78000.0,9.8624,9.8678,9.857,9.8678,78000.0
2009-12-11 12:20:00,18.33,18.34,18.31,18.31,397000.0,9.8678,9.8731,9.857,9.857,397000.0
2009-12-11 12:25:00,18.31,18.31,18.3,18.31,72400.0,9.857,9.857,9.8516,9.857,72400.0
2009-12-11 12:30:00,18.31,18.35,18.3,18.34,171400.0,9.857,9.8785,9.8516,9.8731,171400.0
2009-12-11 12:35:00,18.34,18.36,18.33,18.36,242500.0,9.8731,9.8839,9.8678,9.8839,242500.0
2009-12-11 12:40:00,18.36,18.37,18.35,18.37,88800.0,9.8839,9.8893,9.8785,9.8893,88800.0
2009-12-11 12:45:00,18.37,18.38,18.35,18.37,202500.0,9.8893,9.8947,9.8785,9.8893,202500.0
2009-12-11 12:50:00,18.37,18.4,18.37,18.4,262100.0,9.8893,9.9054,9.8893,9.9054,262100.0
2009-12-11 12:55:00,18.4,18.4,18.37,18.38,187000.0,9.9054,9.9054,9.8893,9.8947,187000.0
2009-12-11 13:00:00,18.38,18.39,18.35,18.36,288200.0,9.8947,9.9001,9.8785,9.8839,288200.0
2009-12-11 13:05:00,18.35,18.37,18.35,18.36,130700.0,9.8785,9.8893,9.8785,9.8839,130700.0
2009-12-11 13:10:00,18.36,18.38,18.36,18.38,118100.0,9.8839,9.8947,9.8839,9.8947,118100.0
2009-12-11 13:15:00,18.37,18.39,18.37,18.39,182400.0,9.8893,9.9001,9.8893,9.9001,182400.0
2009-12-11 13:20:00,18.38,18.39,18.38,18.39,139600.0,9.8947,9.9001,9.8947,9.9001,139600.0
2009-12-11 13:25:00,18.39,18.4,18.37,18.38,310800.0,9.9001,9.9054,9.8893,9.8947,310800.0
2009-12-11 13:30:00,18.39,18.41,18.39,18.39,349200.0,9.9001,9.9108,9.9001,9.9001,349200.0
2009-12-11 13:35:00,18.4,18.41,18.39,18.41,218900.0,9.9054,9.9108,9.9001,9.9108,218900.0
2009-12-11 13:40:00,18.41,18.41,18.39,18.4,158300.0,9.9108,9.9108,9.9001,9.9054,158300.0
2009-12-11 13:45:00,18.4,18.4,18.39,18.4,99100.0,9.9054,9.9054,9.9001,9.9054,99100.0
2009-12-11 13:50:00,18.39,18.4,18.39,18.39,89400.0,9.9001,9.9054,9.9001,9.9001,89400.0
2009-12-11 13:55:00,18.4,18.4,18.39,18.4,89100.0,9.9054,9.9054,9.9001,9.9054,89100.0
2009-12-11 14:00:00,18.4,18.4,18.39,18.39,113500.0,9.9054,9.9054,9.9001,9.9001,113500.0
2009-12-11 14:05:00,18.39,18.41,18.39,18.4,437900.0,9.9001,9.9108,9.9001,9.9054,437900.0
2009-12-11 14:10:00,18.39,18.41,18.39,18.41,349400.0,9.9001,9.9108,9.9001,9.9108,349400.0
2009-12-11 14:15:00,18.4,18.41,18.39,18.39,238100.0,9.9054,9.9108,9.9001,9.9001,238100.0
2009-12-11 14:20:00,18.4,18.4,18.38,18.38,284300.0,9.9054,9.9054,9.8947,9.8947,284300.0
2009-12-11 14:25:00,18.39,18.4,18.39,18.4,181600.0,9.9001,9.9054,9.9001,9.9054,181600.0
2009-12-11 14:30:00,18.4,18.4,18.38,18.39,188200.0,9.9054,9.9054,9.8947,9.9001,188200.0
2009-12-11 14:35:00,18.4,18.4,18.39,18.4,58200.0,9.9054,9.9054,9.9001,9.9054,58200.0
2009-12-11 14:40:00,18.39,18.4,18.38,18.38,243800.0,9.9001,9.9054,9.8947,9.8947,243800.0
2009-12-11 14:45:00,18.39,18.41,18.38,18.4,282000.0,9.9001,9.9108,9.8947,9.9054,282000.0
2009-12-11 14:50:00,18.4,18.41,18.38,18.38,398200.0,9.9054,9.9108,9.8947,9.8947,398200.0
2009-12-11 14:55:00,18.38,18.39,18.38,18.39,70200.0,9.8947,9.9001,9.8947,9.9001,70200.0
2009-12-11 15:00:00,18.38,18.39,18.38,18.38,103100.0,9.8947,9.9001,9.8947,9.8947,103100.0
2009-12-11 15:05:00,18.39,18.39,18.38,18.38,91200.0,9.9001,9.9001,9.8947,9.8947,91200.0
2009-12-11 15:10:00,18.38,18.39,18.38,18.38,125900.0,9.8947,9.9001,9.8947,9.8947,125900.0
2009-12-11 15:15:00,18.39,18.39,18.38,18.38,106000.0,9.9001,9.9001,9.8947,9.8947,106000.0
2009-12-11 15:20:00,18.38,18.39,18.38,18.38,172600.0,9.8947,9.9001,9.8947,9.8947,172600.0
2009-12-11 15:25:00,18.38,18.39,18.36,18.37,559100.0,9.8947,9.9001,9.8839,9.8893,559100.0
2009-12-11 15:30:00,18.37,18.37,18.36,18.36,303500.0,9.8893,9.8893,9.8839,9.8839,303500.0
2009-12-11 15:35:00,18.36,18.37,18.35,18.36,451900.0,9.8839,9.8893,9.8785,9.8839,451900.0
2009-12-11 15:40:00,18.36,18.36,18.29,18.29,584000.0,9.8839,9.8839,9.8462,9.8462,584000.0
2009-12-11 15:45:00,18.3,18.34,18.27,18.33,1636700.0,9.8516,9.8731,9.8355,9.8678,1636700.0
2009-12-11 15:50:00,18.34,18.34,18.28,18.3,1565800.0,9.8731,9.8731,9.8408,9.8516,1565800.0
2009-12-11 15:55:00,18.31,18.32,18.28,18.31,1726500.0,9.857,9.8624,9.8408,9.857,1726500.0
2009-12-14 09:30:00,18.48,18.53,18.45,18.46,1478500.0,9.9485,9.9754,9.9324,9.9377,1478500.0
2009-12-14 09:35:00,18.47,18.49,18.33,18.36,1097600.0,9.9431,9.9539,9.8678,9.8839,1097600.0
2009-12-14 09:40:00,18.36,18.36,18.34,18.34,243000.0,9.8839,9.8839,9.8731,9.8731,243000.0
2009-12-14 09:45:00,18.34,18.4,18.32,18.37,902500.0,9.8731,9.9054,9.8624,9.8893,902500.0
2009-12-14 09:50:00,18.38,18.41,18.35,18.38,484900.0,9.8947,9.9108,9.8785,9.8947,484900.0
2009-12-14 09:55:00,18.39,18.41,18.37,18.39,393900.0,9.9001,9.9108,9.8893,9.9001,393900.0
2009-12-14 10:00:00,18.39,18.4,18.37,18.4,632200.0,9.9001,9.9054,9.8893,9.9054,632200.0
2009-12-14 10:05:00,18.4,18.4,18.34,18.38,806400.0,9.9054,9.9054,9.8731,9.8947,806400.0
2009-12-14 10:10:00,18.38,18.4,18.36,18.39,337200.0,9.8947,9.9054,9.8839,9.9001,337200.0
2009-12-14 10:15:00,18.39,18.4,18.36,18.37,331100.0,9.9001,9.9054,9.8839,9.8893,331100.0
2009-12-14 10:20:00,18.38,18.44,18.37,18.4,651300.0,9.8947,9.927,9.8893,9.9054,651300.0
2009-12-14 10:25:00,18.4,18.44,18.4,18.4,466300.0,9.9054,9.927,9.9054,9.9054,466300.0
2009-12-14 10:30:00,18.41,18.48,18.4,18.46,1008300.0,9.9108,9.9485,9.9054,9.9377,1008300.0
2009-12-14 10:35:00,18.46,18.48,18.4,18.45,562700.0,9.9377,9.9485,9.9054,9.9324,562700.0
2009-12-14 10:40:00,18.46,18.46,18.43,18.43,151400.0,9.9377,9.9377,9.9216,9.9216,151400.0
2009-12-14 10:45:00,18.44,18.45,18.41,18.41,1258200.0,9.927,9.9324,9.9108,9.9108,1258200.0
2009-12-14 10:50:00,18.42,18.43,18.36,18.39,1669300.0,9.9162,9.9216,9.8839,9.9001,1669300.0
2009-12-14 10:55:00,18.39,18.43,18.35,18.37,768100.0,9.9001,9.9216,9.8785,9.8893,768100.0
2009-12-14 11:00:00,18.37,18.39,18.34,18.36,645000.0,9.8893,9.9001,9.8731,9.8839,645000.0
2009-12-14 11:05:00,18.35,18.37,18.32,18.37,445000.0,9.8785,9.8893,9.8624,9.8893,445000.0
2009-12-14 11:10:00,18.37,18.4,18.36,18.39,362300.0,9.8893,9.9054,9.8839,9.9001,362300.0
2009-12-14 11:15:00,18.38,18.41,18.38,18.39,1001700.0,9.8947,9.9108,9.8947,9.9001,1001700.0
2009-12-14 11:20:00,18.39,18.4,18.37,18.39,611400.0,9.9001,9.9054,9.8893,9.9001,611400.0
2009-12-14 11:25:00,18.39,18.39,18.36,18.37,610600.0,9.9001,9.9001,9.8839,9.8893,610600.0
2009-12-14 11:30:00,18.38,18.39,18.36,18.36,631100.0,9.8947,9.9001,9.8839,9.8839,631100.0
2009-12-14 11:35:00,18.36,18.38,18.36,18.37,151800.0,9.8839,9.8947,9.8839,9.8893,151800.0
2009-12-14 11:40:00,18.38,18.4,18.36,18.36,688600.0,9.8947,9.9054,9.8839,9.8839,688600.0
2009-12-14 11:45:00,18.36,18.37,18.36,18.36,66000.0,9.8839,9.8893,9.8839,9.8839,66000.0
2009-12-14 11:50:00,18.36,18.37,18.33,18.35,345400.0,9.8839,9.8893,9.8678,9.8785,345400.0
2009-12-14 11:55:00,18.35,18.36,18.34,18.35,304700.0,9.8785,9.8839,9.8731,9.8785,304700.0
2009-12-14 12:00:00,18.35,18.37,18.33,18.34,661900.0,9.8785,9.8893,9.8678,9.8731,661900.0
2009-12-14 12:05:00,18.33,18.35,18.33,18.34,226100.0,9.8678,9.8785,9.8678,9.8731,226100.0
2009-12-14 12:10:00,18.34,18.37,18.34,18.35,440100.0,9.8731,9.8893,9.8731,9.8785,440100.0
2009-12-14 12:15:00,18.36,18.37,18.34,18.37,313700.0,9.8839,9.8893,9.8731,9.8893,313700.0
2009-12-14 12:20:00,18.36,18.38,18.36,18.37,444200.0,9.8839,9.8947,9.8839,9.8893,444200.0
2009-12-14 12:25:00,18.37,18.38,18.34,18.35,619100.0,9.8893,9.8947,9.8731,9.8785,619100.0
2009-12-14 12:30:00,18.35,18.36,18.34,18.35,118800.0,9.8785,9.8839,9.8731,9.8785,118800.0
2009-12-14 12:35:00,18.34,18.36,18.34,18.35,422800.0,9.8731,9.8839,9.8731,9.8785,422800.0
2009-12-14 12:40:00,18.34,18.39,18.34,18.38,305100.0,9.8731,9.9001,9.8731,9.8947,305100.0
2009-12-14 12:45:00,18.37,18.37,18.35,18.35,378400.0,9.8893,9.8893,9.8785,9.8785,378400.0
2009-12-14 12:50:00,18.36,18.36,18.31,18.33,698900.0,9.8839,9.8839,9.857,9.8678,698900.0
2009-12-14 12:55:00,18.32,18.34,18.31,18.32,256800.0,9.8624,9.8731,9.857,9.8624,256800.0
2009-12-14 13:00:00,18.31,18.32,18.29,18.31,229900.0,9.857,9.8624,9.8462,9.857,229900.0
2009-12-14 13:05:00,18.31,18.32,18.29,18.3,194500.0,9.857,9.8624,9.8462,9.8516,194500.0
2009-12-14 13:10:00,18.3,18.31,18.29,18.3,161500.0,9.8516,9.857,9.8462,9.8516,161500.0
2009-12-14 13:15:00,18.29,18.3,18.26,18.29,475400.0,9.8462,9.8516,9.8301,9.8462,475400.0
2009-12-14 13:20:00,18.28,18.28,18.27,18.28,264900.0,9.8408,9.8408,9.8355,9.8408,264900.0
2009-12-14 13:25:00,18.28,18.3,18.27,18.29,256000.0,9.8408,9.8516,9.8355,9.8462,256000.0
2009-12-14 13:30:00,18.29,18.32,18.28,18.32,237700.0,9.8462,9.8624,9.8408,9.8624,237700.0
2009-12-14 13:35:00,18.31,18.32,18.27,18.28,234500.0,9.857,9.8624,9.8355,9.8408,234500.0
2009-12-14 13:40:00,18.28,18.3,18.27,18.28,357900.0,9.8408,9.8516,9.8355,9.8408,357900.0
2009-12-14 13:45:00,18.28,18.28,18.26,18.26,489100.0,9.8408,9.8408,9.8301,9.8301,489100.0
2009-12-14 13:50:00,18.26,18.29,18.26,18.28,313900.0,9.8301,9.8462,9.8301,9.8408,313900.0
2009-12-14 13:55:00,18.27,18.3,18.27,18.29,834700.0,9.8355,9.8516,9.8355,9.8462,834700.0
2009-12-14 14:00:00,18.3,18.31,18.29,18.3,304100.0,9.8516,9.857,9.8462,9.8516,304100.0
2009-12-14 14:05:00,18.3,18.31,18.28,18.31,303200.0,9.8516,9.857,9.8408,9.857,303200.0
2009-12-14 14:10:00,18.3,18.31,18.3,18.31,82300.0,9.8516,9.857,9.8516,9.857,82300.0
2009-12-14 14:15:00,18.3,18.31,18.28,18.28,327300.0,9.8516,9.857,9.8408,9.8408,327300.0
2009-12-14 14:20:00,18.28,18.3,18.28,18.29,199700.0,9.8408,9.8516,9.8408,9.8462,199700.0
2009-12-14 14:25:00,18.29,18.3,18.28,18.3,531400.0,9.8462,9.8516,9.8408,9.8516,531400.0
2009-12-14 14:30:00,18.3,18.3,18.27,18.27,698700.0,9.8516,9.8516,9.8355,9.8355,698700.0
2009-12-14 14:35:00,18.27,18.3,18.26,18.27,581000.0,9.8355,9.8516,9.8301,9.8355,581000.0
2009-12-14 14:40:00,18.26,18.28,18.25,18.27,450800.0,9.8301,9.8408,9.8247,9.8355,450800.0
2009-12-14 14:45:00,18.27,18.28,18.26,18.28,137600.0,9.8355,9.8408,9.8301,9.8408,137600.0
2009-12-14 14:50:00,18.28,18.28,18.27,18.27,86800.0,9.8408,9.8408,9.8355,9.8355,86800.0
2009-12-14 14:55:00,18.28,18.28,18.25,18.27,317900.0,9.8408,9.8408,9.8247,9.8355,317900.0
2009-12-14 15:00:00,18.27,18.28,18.26,18.27,203400.0,9.8355,9.8408,9.8301,9.8355,203400.0
2009-12-14 15:05:00,18.27,18.29,18.23,18.24,1889200.0,9.8355,9.8462,9.8139,9.8193,1889200.0
2009-12-14 15:10:00,18.23,18.25,18.19,18.24,3775100.0,9.8139,9.8247,9.7924,9.8193,3775100.0
2009-12-14 15:15:00,18.24,18.33,18.23,18.32,2433900.0,9.8193,9.8678,9.8139,9.8624,2433900.0
2009-12-14 15:20:00,18.32,18.39,18.31,18.38,1245200.0,9.8624,9.9001,9.857,9.8947,1245200.0
2009-12-14 15:25:00,18.37,18.38,18.34,18.38,788100.0,9.8893,9.8947,9.8731,9.8947,788100.0
2009-12-14 15:30:00,18.37,18.41,18.31,18.38,1652300.0,9.8893,9.9108,9.857,9.8947,1652300.0
2009-12-14 15:35:00,18.37,18.4,18.34,18.37,669800.0,9.8893,9.9054,9.8731,9.8893,669800.0
2009-12-14 15:40:00,18.37,18.38,18.34,18.35,567700.0,9.8893,9.8947,9.8731,9.8785,567700.0
2009-12-14 15:45:00,18.36,18.36,18.35,18.36,261800.0,9.8839,9.8839,9.8785,9.8839,261800.0
2009-12-14 15:50:00,18.35,18.38,18.34,18.37,1573100.0,9.8785,9.8947,9.8731,9.8893,1573100.0
2009-12-14 15:55:00,18.36,18.4,18.36,18.4,1723400.0,9.8839,9.9054,9.8839,9.9054,1723400.0
2009-12-15 09:30:00,18.3,18.3,18.16,18.2,1317800.0,9.8516,9.8516,9.7762,9.7978,1317800.0
2009-12-15 09:35:00,18.21,18.29,18.2,18.23,673500.0,9.8032,9.8462,9.7978,9.8139,673500.0
2009-12-15 09:40:00,18.22,18.27,18.21,18.25,723400.0,9.8085,9.8355,9.8032,9.8247,723400.0
2009-12-15 09:45:00,18.26,18.27,18.22,18.24,572700.0,9.8301,9.8355,9.8085,9.8193,572700.0
2009-12-15 09:50:00,18.23,18.24,18.19,18.23,713700.0,9.8139,9.8193,9.7924,9.8139,713700.0
2009-12-15 09:55:00,18.22,18.26,18.22,18.23,659300.0,9.8085,9.8301,9.8085,9.8139,659300.0
2009-12-15 10:00:00,18.23,18.25,18.22,18.23,846700.0,9.8139,9.8247,9.8085,9.8139,846700.0
2009-12-15 10:05:00,18.22,18.23,18.21,18.23,246000.0,9.8085,9.8139,9.8032,9.8139,246000.0
2009-12-15 10:10:00,18.23,18.25,18.2,18.25,827400.0,9.8139,9.8247,9.7978,9.8247,827400.0
2009-12-15 10:15:00,18.25,18.3,18.24,18.25,507400.0,9.8247,9.8516,9.8193,9.8247,507400.0
2009-12-15 10:20:00,18.25,18.28,18.25,18.25,299300.0,9.8247,9.8408,9.8247,9.8247,299300.0
2009-12-15 10:25:00,18.25,18.28,18.24,18.27,342100.0,9.8247,9.8408,9.8193,9.8355,342100.0
2009-12-15 10:30:00,18.26,18.32,18.26,18.32,370400.0,9.8301,9.8624,9.8301,9.8624,370400.0
2009-12-15 10:35:00,18.31,18.35,18.31,18.35,662100.0,9.857,9.8785,9.857,9.8785,662100.0
2009-12-15 10:40:00,18.34,18.36,18.34,18.35,265700.0,9.8731,9.8839,9.8731,9.8785,265700.0
2009-12-15 10:45:00,18.36,18.36,18.35,18.35,143800.0,9.8839,9.8839,9.8785,9.8785,143800.0
2009-12-15 10:50:00,18.36,18.4,18.35,18.4,718900.0,9.8839,9.9054,9.8785,9.9054,718900.0
2009-12-15 10:55:00,18.39,18.42,18.38,18.42,461000.0,9.9001,9.9162,9.8947,9.9162,461000.0
2009-12-15 11:00:00,18.42,18.46,18.41,18.42,825800.0,9.9162,9.9377,9.9108,9.9162,825800.0
2009-12-15 11:05:00,18.43,18.43,18.4,18.4,362200.0,9.9216,9.9216,9.9054,9.9054,362200.0
2009-12-15 11:10:00,18.4,18.41,18.38,18.41,480700.0,9.9054,9.9108,9.8947,9.9108,480700.0
2009-12-15 11:15:00,18.4,18.45,18.4,18.41,531200.0,9.9054,9.9324,9.9054,9.9108,531200.0
2009-12-15 11:20:00,18.41,18.42,18.38,18.42,425400.0,9.9108,9.9162,9.8947,9.9162,425400.0
2009-12-15 11:25:00,18.41,18.42,18.39,18.4,341500.0,9.9108,9.9162,9.9001,9.9054,341500.0
2009-12-15 11:30:00,18.41,18.41,18.38,18.4,317800.0,9.9108,9.9108,9.8947,9.9054,317800.0
2009-12-15 11:35:00,18.4,18.4,18.35,18.38,283400.0,9.9054,9.9054,9.8785,9.8947,283400.0
2009-12-15 11:40:00,18.38,18.38,18.35,18.35,201500.0,9.8947,9.8947,9.8785,9.8785,201500.0
2009-12-15 11:45:00,18.35,18.37,18.34,18.35,237300.0,9.8785,9.8893,9.8731,9.8785,237300.0
2009-12-15 11:50:00,18.37,18.37,18.36,18.36,37500.0,9.8893,9.8893,9.8839,9.8839,37500.0
2009-12-15 11:55:00,18.36,18.4,18.36,18.39,390600.0,9.8839,9.9054,9.8839,9.9001,390600.0
2009-12-15 12:00:00,18.39,18.41,18.38,18.39,165900.0,9.9001,9.9108,9.8947,9.9001,165900.0
2009-12-15 12:05:00,18.38,18.42,18.38,18.41,332300.0,9.8947,9.9162,9.8947,9.9108,332300.0
2009-12-15 12:10:00,18.41,18.42,18.39,18.4,99400.0,9.9108,9.9162,9.9001,9.9054,99400.0
2009-12-15 12:15:00,18.4,18.4,18.37,18.39,229500.0,9.9054,9.9054,9.8893,9.9001,229500.0
2009-12-15 12:20:00,18.39,18.4,18.2,18.36,516100.0,9.9001,9.9054,9.7978,9.8839,516100.0
2009-12-15 12:25:00,18.36,18.37,18.36,18.36,61600.0,9.8839,9.8893,9.8839,9.8839,61600.0
2009-12-15 12:30:00,18.36,18.38,18.36,18.37,176200.0,9.8839,9.8947,9.8839,9.8893,176200.0
2009-12-15 12:35:00,18.37,18.39,18.37,18.38,123000.0,9.8893,9.9001,9.8893,9.8947,123000.0
2009-12-15 12:40:00,18.38,18.39,18.35,18.36,379900.0,9.8947,9.9001,9.8785,9.8839,379900.0
2009-12-15 12:45:00,18.36,18.37,18.35,18.36,174600.0,9.8839,9.8893,9.8785,9.8839,174600.0
2009-12-15 12:50:00,18.37,18.37,18.35,18.37,242600.0,9.8893,9.8893,9.8785,9.8893,242600.0
2009-12-15 12:55:00,18.36,18.38,18.35,18.36,206400.0,9.8839,9.8947,9.8785,9.8839,206400.0
2009-12-15 13:00:00,18.35,18.37,18.33,18.35,415200.0,9.8785,9.8893,9.8678,9.8785,415200.0
2009-12-15 13:05:00,18.35,18.38,18.34,18.35,707800.0,9.8785,9.8947,9.8731,9.8785,707800.0
2009-12-15 13:10:00,18.35,18.37,18.34,18.34,297900.0,9.8785,9.8893,9.8731,9.8731,297900.0
2009-12-15 13:15:00,18.34,18.35,18.32,18.32,388100.0,9.8731,9.8785,9.8624,9.8624,388100.0
2009-12-15 13:20:00,18.32,18.34,18.31,18.32,396200.0,9.8624,9.8731,9.857,9.8624,396200.0
2009-12-15 13:25:00,18.32,18.33,18.31,18.32,259700.0,9.8624,9.8678,9.857,9.8624,259700.0
2009-12-15 13:30:00,18.32,18.33,18.31,18.31,291300.0,9.8624,9.8678,9.857,9.857,291300.0
2009-12-15 13:35:00,18.31,18.33,18.3,18.31,388900.0,9.857,9.8678,9.8516,9.857,388900.0
2009-12-15 13:40:00,18.3,18.31,18.28,18.3,433400.0,9.8516,9.857,9.8408,9.8516,433400.0
2009-12-15 13:45:00,18.29,18.31,18.28,18.31,212300.0,9.8462,9.857,9.8408,9.857,212300.0
2009-12-15 13:50:00,18.3,18.31,18.3,18.3,100600.0,9.8516,9.857,9.8516,9.8516,100600.0
2009-12-15 13:55:00,18.3,18.31,18.3,18.3,106400.0,9.8516,9.857,9.8516,9.8516,106400.0
2009-12-15 14:00:00,18.3,18.31,18.29,18.3,257100.0,9.8516,9.857,9.8462,9.8516,257100.0
2009-12-15 14:05:00,18.3,18.32,18.29,18.31,161300.0,9.8516,9.8624,9.8462,9.857,161300.0
2009-12-15 14:10:00,18.31,18.33,18.31,18.33,146000.0,9.857,9.8678,9.857,9.8678,146000.0
2009-12-15 14:15:00,18.33,18.37,18.33,18.37,415100.0,9.8678,9.8893,9.8678,9.8893,415100.0
2009-12-15 14:20:00,18.37,18.38,18.36,18.38,193900.0,9.8893,9.8947,9.8839,9.8947,193900.0
2009-12-15 14:25:00,18.37,18.41,18.37,18.41,391100.0,9.8893,9.9108,9.8893,9.9108,391100.0
2009-12-15 14:30:00,18.41,18.42,18.38,18.38,378800.0,9.9108,9.9162,9.8947,9.8947,378800.0
2009-12-15 14:35:00,18.38,18.39,18.34,18.34,290400.0,9.8947,9.9001,9.8731,9.8731,290400.0
2009-12-15 14:40:00,18.34,18.38,18.34,18.38,286200.0,9.8731,9.8947,9.8731,9.8947,286200.0
2009-12-15 14:45:00,18.38,18.38,18.37,18.38,170900.0,9.8947,9.8947,9.8893,9.8947,170900.0
2009-12-15 14:50:00,18.38,18.38,18.35,18.36,239100.0,9.8947,9.8947,9.8785,9.8839,239100.0
2009-12-15 14:55:00,18.35,18.37,18.34,18.35,619500.0,9.8785,9.8893,9.8731,9.8785,619500.0
2009-12-15 15:00:00,18.36,18.36,18.34,18.35,501900.0,9.8839,9.8839,9.8731,9.8785,501900.0
2009-12-15 15:05:00,18.35,18.35,18.33,18.34,242700.0,9.8785,9.8785,9.8678,9.8731,242700.0
2009-12-15 15:10:00,18.33,18.35,18.33,18.34,230200.0,9.8678,9.8785,9.8678,9.8731,230200.0
2009-12-15 15:15:00,18.34,18.35,18.33,18.33,295900.0,9.8731,9.8785,9.8678,9.8678,295900.0
2009-12-15 15:20:00,18.33,18.34,18.32,18.32,512400.0,9.8678,9.8731,9.8624,9.8624,512400.0
2009-12-15 15:25:00,18.33,18.33,18.31,18.31,319300.0,9.8678,9.8678,9.857,9.857,319300.0
2009-12-15 15:30:00,18.32,18.32,18.28,18.3,885400.0,9.8624,9.8624,9.8408,9.8516,885400.0
2009-12-15 15:35:00,18.29,18.3,18.26,18.29,550900.0,9.8462,9.8516,9.8301,9.8462,550900.0
2009-12-15 15:40:00,18.28,18.29,18.25,18.27,884900.0,9.8408,9.8462,9.8247,9.8355,884900.0
2009-12-15 15:45:00,18.27,18.28,18.25,18.27,541700.0,9.8355,9.8408,9.8247,9.8355,541700.0
2009-12-15 15:50:00,18.27,18.31,18.27,18.29,699800.0,9.8355,9.857,9.8355,9.8462,699800.0
2009-12-15 15:55:00,18.3,18.3,18.28,18.3,1114500.0,9.8516,9.8516,9.8408,9.8516,1114500.0
2009-12-16 09:30:00,18.37,18.44,18.37,18.41,683100.0,9.8893,9.927,9.8893,9.9108,683100.0
2009-12-16 09:35:00,18.41,18.42,18.39,18.39,353300.0,9.9108,9.9162,9.9001,9.9001,353300.0
2009-12-16 09:40:00,18.4,18.4,18.31,18.36,367000.0,9.9054,9.9054,9.857,9.8839,367000.0
2009-12-16 09:45:00,18.35,18.38,18.33,18.35,284300.0,9.8785,9.8947,9.8678,9.8785,284300.0
2009-12-16 09:50:00,18.36,18.37,18.34,18.35,383300.0,9.8839,9.8893,9.8731,9.8785,383300.0
2009-12-16 09:55:00,18.34,18.37,18.32,18.33,544300.0,9.8731,9.8893,9.8624,9.8678,544300.0
2009-12-16 10:00:00,18.34,18.37,18.33,18.37,276000.0,9.8731,9.8893,9.8678,9.8893,276000.0
2009-12-16 10:05:00,18.37,18.4,18.36,18.4,353900.0,9.8893,9.9054,9.8839,9.9054,353900.0
2009-12-16 10:10:00,18.4,18.42,18.39,18.4,368000.0,9.9054,9.9162,9.9001,9.9054,368000.0
2009-12-16 10:15:00,18.4,18.41,18.38,18.4,328600.0,9.9054,9.9108,9.8947,9.9054,328600.0
2009-12-16 10:20:00,18.4,18.4,18.37,18.38,353100.0,9.9054,9.9054,9.8893,9.8947,353100.0
2009-12-16 10:25:00,18.38,18.43,18.36,18.4,577100.0,9.8947,9.9216,9.8839,9.9054,577100.0
2009-12-16 10:30:00,18.41,18.45,18.4,18.45,862200.0,9.9108,9.9324,9.9054,9.9324,862200.0
2009-12-16 10:35:00,18.44,18.45,18.4,18.4,215600.0,9.927,9.9324,9.9054,9.9054,215600.0
2009-12-16 10:40:00,18.4,18.44,18.4,18.43,533600.0,9.9054,9.927,9.9054,9.9216,533600.0
2009-12-16 10:45:00,18.44,18.45,18.43,18.45,208600.0,9.927,9.9324,9.9216,9.9324,208600.0
2009-12-16 10:50:00,18.44,18.48,18.44,18.47,397200.0,9.927,9.9485,9.927,9.9431,397200.0
2009-12-16 10:55:00,18.48,18.49,18.46,18.47,394900.0,9.9485,9.9539,9.9377,9.9431,394900.0
2009-12-16 11:00:00,18.47,18.48,18.47,18.48,172400.0,9.9431,9.9485,9.9431,9.9485,172400.0
2009-12-16 11:05:00,18.48,18.48,18.45,18.45,248200.0,9.9485,9.9485,9.9324,9.9324,248200.0
2009-12-16 11:10:00,18.45,18.46,18.43,18.45,521200.0,9.9324,9.9377,9.9216,9.9324,521200.0
2009-12-16 11:15:00,18.44,18.47,18.44,18.45,599600.0,9.927,9.9431,9.927,9.9324,599600.0
2009-12-16 11:20:00,18.45,18.5,18.45,18.48,828000.0,9.9324,9.9593,9.9324,9.9485,828000.0
2009-12-16 11:25:00,18.49,18.49,18.45,18.45,417500.0,9.9539,9.9539,9.9324,9.9324,417500.0
2009-12-16 11:30:00,18.45,18.48,18.45,18.47,280800.0,9.9324,9.9485,9.9324,9.9431,280800.0
2009-12-16 11:35:00,18.46,18.47,18.43,18.43,454500.0,9.9377,9.9431,9.9216,9.9216,454500.0
2009-12-16 11:40:00,18.42,18.43,18.42,18.42,111100.0,9.9162,9.9216,9.9162,9.9162,111100.0
2009-12-16 11:45:00,18.42,18.43,18.42,18.43,112400.0,9.9162,9.9216,9.9162,9.9216,112400.0
2009-12-16 11:50:00,18.42,18.44,18.4,18.42,656700.0,9.9162,9.927,9.9054,9.9162,656700.0
2009-12-16 11:55:00,18.42,18.45,18.41,18.44,290400.0,9.9162,9.9324,9.9108,9.927,290400.0
2009-12-16 12:00:00,18.45,18.48,18.44,18.48,448800.0,9.9324,9.9485,9.927,9.9485,448800.0
2009-12-16 12:05:00,18.47,18.48,18.45,18.46,229500.0,9.9431,9.9485,9.9324,9.9377,229500.0
2009-12-16 12:10:00,18.47,18.5,18.46,18.49,306300.0,9.9431,9.9593,9.9377,9.9539,306300.0
2009-12-16 12:15:00,18.49,18.52,18.48,18.5,586000.0,9.9539,9.97,9.9485,9.9593,586000.0
2009-12-16 12:20:00,18.5,18.54,18.5,18.51,635900.0,9.9593,9.9808,9.9593,9.9647,635900.0
2009-12-16 12:25:00,18.51,18.55,18.51,18.53,561900.0,9.9647,9.9862,9.9647,9.9754,561900.0
2009-12-16 12:30:00,18.53,18.54,18.51,18.51,215400.0,9.9754,9.9808,9.9647,9.9647,215400.0
2009-12-16 12:35:00,18.51,18.53,18.5,18.52,422800.0,9.9647,9.9754,9.9593,9.97,422800.0
2009-12-16 12:40:00,18.53,18.54,18.48,18.48,437300.0,9.9754,9.9808,9.9485,9.9485,437300.0
2009-12-16 12:45:00,18.49,18.5,18.47,18.5,189800.0,9.9539,9.9593,9.9431,9.9593,189800.0
2009-12-16 12:50:00,18.5,18.5,18.49,18.49,64300.0,9.9593,9.9593,9.9539,9.9539,64300.0
2009-12-16 12:55:00,18.5,18.5,18.49,18.5,87400.0,9.9593,9.9593,9.9539,9.9593,87400.0
2009-12-16 13:00:00,18.5,18.5,18.48,18.5,254600.0,9.9593,9.9593,9.9485,9.9593,254600.0
2009-12-16 13:05:00,18.5,18.5,18.49,18.49,140800.0,9.9593,9.9593,9.9539,9.9539,140800.0
2009-12-16 13:10:00,18.5,18.5,18.49,18.49,115500.0,9.9593,9.9593,9.9539,9.9539,115500.0
2009-12-16 13:15:00,18.5,18.5,18.49,18.5,57100.0,9.9593,9.9593,9.9539,9.9593,57100.0
2009-12-16 13:20:00,18.5,18.51,18.49,18.51,239500.0,9.9593,9.9647,9.9539,9.9647,239500.0
2009-12-16 13:25:00,18.51,18.51,18.49,18.5,262600.0,9.9647,9.9647,9.9539,9.9593,262600.0
2009-12-16 13:30:00,18.5,18.5,18.46,18.47,251000.0,9.9593,9.9593,9.9377,9.9431,251000.0
2009-12-16 13:35:00,18.47,18.47,18.46,18.47,75100.0,9.9431,9.9431,9.9377,9.9431,75100.0
2009-12-16 13:40:00,18.47,18.47,18.45,18.45,137900.0,9.9431,9.9431,9.9324,9.9324,137900.0
2009-12-16 13:45:00,18.45,18.47,18.43,18.47,355300.0,9.9324,9.9431,9.9216,9.9431,355300.0
2009-12-16 13:50:00,18.47,18.48,18.45,18.45,212900.0,9.9431,9.9485,9.9324,9.9324,212900.0
2009-12-16 13:55:00,18.45,18.46,18.44,18.44,109900.0,9.9324,9.9377,9.927,9.927,109900.0
2009-12-16 14:00:00,18.44,18.46,18.43,18.45,256500.0,9.927,9.9377,9.9216,9.9324,256500.0
2009-12-16 14:05:00,18.45,18.45,18.43,18.45,304500.0,9.9324,9.9324,9.9216,9.9324,304500.0
2009-12-16 14:10:00,18.45,18.45,18.42,18.42,178800.0,9.9324,9.9324,9.9162,9.9162,178800.0
2009-12-16 14:15:00,18.43,18.5,18.41,18.49,528800.0,9.9216,9.9593,9.9108,9.9539,528800.0
2009-12-16 14:20:00,18.49,18.5,18.42,18.46,370100.0,9.9539,9.9593,9.9162,9.9377,370100.0
2009-12-16 14:25:00,18.46,18.51,18.45,18.48,469400.0,9.9377,9.9647,9.9324,9.9485,469400.0
2009-12-16 14:30:00,18.48,18.5,18.46,18.47,217900.0,9.9485,9.9593,9.9377,9.9431,217900.0
2009-12-16 14:35:00,18.46,18.5,18.46,18.49,390100.0,9.9377,9.9593,9.9377,9.9539,390100.0
2009-12-16 14:40:00,18.5,18.5,18.48,18.49,258800.0,9.9593,9.9593,9.9485,9.9539,258800.0
2009-12-16 14:45:00,18.5,18.52,18.48,18.49,481900.0,9.9593,9.97,9.9485,9.9539,481900.0
2009-12-16 14:50:00,18.48,18.49,18.46,18.47,471100.0,9.9485,9.9539,9.9377,9.9431,471100.0
2009-12-16 14:55:00,18.47,18.51,18.47,18.5,401500.0,9.9431,9.9647,9.9431,9.9593,401500.0
2009-12-16 15:00:00,18.49,18.51,18.47,18.48,419000.0,9.9539,9.9647,9.9431,9.9485,419000.0
2009-12-16 15:05:00,18.49,18.52,18.48,18.5,487100.0,9.9539,9.97,9.9485,9.9593,487100.0
2009-12-16 15:10:00,18.5,18.51,18.48,18.49,456400.0,9.9593,9.9647,9.9485,9.9539,456400.0
2009-12-16 15:15:00,18.49,18.5,18.47,18.5,410900.0,9.9539,9.9593,9.9431,9.9593,410900.0
2009-12-16 15:20:00,18.5,18.53,18.49,18.51,848000.0,9.9593,9.9754,9.9539,9.9647,848000.0
2009-12-16 15:25:00,18.5,18.51,18.45,18.46,494700.0,9.9593,9.9647,9.9324,9.9377,494700.0
2009-12-16 15:30:00,18.45,18.48,18.45,18.47,570700.0,9.9324,9.9485,9.9324,9.9431,570700.0
2009-12-16 15:35:00,18.46,18.47,18.45,18.47,403200.0,9.9377,9.9431,9.9324,9.9431,403200.0
2009-12-16 15:40:00,18.47,18.47,18.44,18.45,470400.0,9.9431,9.9431,9.927,9.9324,470400.0
2009-12-16 15:45:00,18.45,18.48,18.43,18.45,1260000.0,9.9324,9.9485,9.9216,9.9324,1260000.0
2009-12-16 15:50:00,18.45,18.45,18.42,18.45,699900.0,9.9324,9.9324,9.9162,9.9324,699900.0
2009-12-16 15:55:00,18.44,18.45,18.41,18.42,1623700.0,9.927,9.9324,9.9108,9.9162,1623700.0
2009-12-17 09:30:00,18.38,18.38,18.25,18.27,920900.0,9.8947,9.8947,9.8247,9.8355,920900.0
2009-12-17 09:35:00,18.28,18.32,18.24,18.32,945000.0,9.8408,9.8624,9.8193,9.8624,945000.0
2009-12-17 09:40:00,18.32,18.32,18.24,18.26,865600.0,9.8624,9.8624,9.8193,9.8301,865600.0
2009-12-17 09:45:00,18.25,18.34,18.25,18.3,1069100.0,9.8247,9.8731,9.8247,9.8516,1069100.0
2009-12-17 09:50:00,18.28,18.3,18.25,18.25,598700.0,9.8408,9.8516,9.8247,9.8247,598700.0
2009-12-17 09:55:00,18.25,18.26,18.24,18.25,853100.0,9.8247,9.8301,9.8193,9.8247,853100.0
2009-12-17 10:00:00,18.25,18.3,18.25,18.25,570100.0,9.8247,9.8516,9.8247,9.8247,570100.0
2009-12-17 10:05:00,18.25,18.27,18.24,18.27,431400.0,9.8247,9.8355,9.8193,9.8355,431400.0
2009-12-17 10:10:00,18.26,18.3,18.21,18.22,472500.0,9.8301,9.8516,9.8032,9.8085,472500.0
2009-12-17 10:15:00,18.21,18.27,18.21,18.27,440600.0,9.8032,9.8355,9.8032,9.8355,440600.0
2009-12-17 10:20:00,18.28,18.29,18.24,18.24,456700.0,9.8408,9.8462,9.8193,9.8193,456700.0
2009-12-17 10:25:00,18.24,18.27,18.23,18.26,881500.0,9.8193,9.8355,9.8139,9.8301,881500.0
2009-12-17 10:30:00,18.27,18.28,18.22,18.22,355200.0,9.8355,9.8408,9.8085,9.8085,355200.0
2009-12-17 10:35:00,18.23,18.23,18.2,18.22,444100.0,9.8139,9.8139,9.7978,9.8085,444100.0
2009-12-17 10:40:00,18.22,18.22,18.19,18.2,825700.0,9.8085,9.8085,9.7924,9.7978,825700.0
2009-12-17 10:45:00,18.2,18.24,18.2,18.22,985400.0,9.7978,9.8193,9.7978,9.8085,985400.0
2009-12-17 10:50:00,18.22,18.25,18.22,18.24,1095400.0,9.8085,9.8247,9.8085,9.8193,1095400.0
2009-12-17 10:55:00,18.24,18.24,18.2,18.2,444400.0,9.8193,9.8193,9.7978,9.7978,444400.0
2009-12-17 11:00:00,18.21,18.22,18.17,18.18,697100.0,9.8032,9.8085,9.7816,9.787,697100.0
2009-12-17 11:05:00,18.18,18.19,18.14,18.16,629800.0,9.787,9.7924,9.7655,9.7762,629800.0
2009-12-17 11:10:00,18.16,18.21,18.16,18.18,490300.0,9.7762,9.8032,9.7762,9.787,490300.0
2009-12-17 11:15:00,18.19,18.21,18.18,18.2,291900.0,9.7924,9.8032,9.787,9.7978,291900.0
2009-12-17 11:20:00,18.2,18.21,18.18,18.19,379500.0,9.7978,9.8032,9.787,9.7924,379500.0
2009-12-17 11:25:00,18.18,18.19,18.17,18.18,196800.0,9.787,9.7924,9.7816,9.787,196800.0
2009-12-17 11:30:00,18.17,18.18,18.15,18.18,603900.0,9.7816,9.787,9.7709,9.787,603900.0
2009-12-17 11:35:00,18.17,18.21,18.17,18.19,631600.0,9.7816,9.8032,9.7816,9.7924,631600.0
2009-12-17 11:40:00,18.19,18.21,18.19,18.2,574100.0,9.7924,9.8032,9.7924,9.7978,574100.0
2009-12-17 11:45:00,18.2,18.2,18.18,18.18,365100.0,9.7978,9.7978,9.787,9.787,365100.0
2009-12-17 11:50:00,18.18,18.19,18.16,18.16,271600.0,9.787,9.7924,9.7762,9.7762,271600.0
2009-12-17 11:55:00,18.17,18.18,18.15,18.16,304800.0,9.7816,9.787,9.7709,9.7762,304800.0
2009-12-17 12:00:00,18.16,18.16,18.14,18.15,342500.0,9.7762,9.7762,9.7655,9.7709,342500.0
2009-12-17 12:05:00,18.15,18.18,18.14,18.17,462400.0,9.7709,9.787,9.7655,9.7816,462400.0
2009-12-17 12:10:00,18.17,18.19,18.16,18.16,213700.0,9.7816,9.7924,9.7762,9.7762,213700.0
2009-12-17 12:15:00,18.15,18.18,18.14,18.17,461800.0,9.7709,9.787,9.7655,9.7816,461800.0
2009-12-17 12:20:00,18.16,18.18,18.15,18.16,139900.0,9.7762,9.787,9.7709,9.7762,139900.0
2009-12-17 12:25:00,18.15,18.16,18.12,18.15,510200.0,9.7709,9.7762,9.7547,9.7709,510200.0
2009-12-17 12:30:00,18.15,18.16,18.13,18.13,165700.0,9.7709,9.7762,9.7601,9.7601,165700.0
2009-12-17 12:35:00,18.13,18.14,18.11,18.12,384900.0,9.7601,9.7655,9.7493,9.7547,384900.0
2009-12-17 12:40:00,18.11,18.12,18.09,18.1,351700.0,9.7493,9.7547,9.7386,9.7439,351700.0
2009-12-17 12:45:00,18.09,18.13,18.06,18.12,867600.0,9.7386,9.7601,9.7224,9.7547,867600.0
2009-12-17 12:50:00,18.11,18.15,18.11,18.12,367800.0,9.7493,9.7709,9.7493,9.7547,367800.0
2009-12-17 12:55:00,18.12,18.13,18.1,18.11,204200.0,9.7547,9.7601,9.7439,9.7493,204200.0
2009-12-17 13:00:00,18.12,18.14,18.11,18.11,221400.0,9.7547,9.7655,9.7493,9.7493,221400.0
2009-12-17 13:05:00,18.11,18.13,18.1,18.13,191000.0,9.7493,9.7601,9.7439,9.7601,191000.0
2009-12-17 13:10:00,18.13,18.15,18.11,18.14,403800.0,9.7601,9.7709,9.7493,9.7655,403800.0
2009-12-17 13:15:00,18.14,18.15,18.13,18.14,146000.0,9.7655,9.7709,9.7601,9.7655,146000.0
2009-12-17 13:20:00,18.14,18.15,18.13,18.15,202600.0,9.7655,9.7709,9.7601,9.7709,202600.0
2009-12-17 13:25:00,18.14,18.16,18.14,18.16,321900.0,9.7655,9.7762,9.7655,9.7762,321900.0
2009-12-17 13:30:00,18.16,18.17,18.15,18.15,408100.0,9.7762,9.7816,9.7709,9.7709,408100.0
2009-12-17 13:35:00,18.15,18.17,18.15,18.16,554400.0,9.7709,9.7816,9.7709,9.7762,554400.0
2009-12-17 13:40:00,18.16,18.17,18.16,18.17,329900.0,9.7762,9.7816,9.7762,9.7816,329900.0
2009-12-17 13:45:00,18.17,18.18,18.16,18.17,278200.0,9.7816,9.787,9.7762,9.7816,278200.0
2009-12-17 13:50:00,18.17,18.19,18.16,18.19,460800.0,9.7816,9.7924,9.7762,9.7924,460800.0
2009-12-17 13:55:00,18.18,18.21,18.18,18.2,746600.0,9.787,9.8032,9.787,9.7978,746600.0
2009-12-17 14:00:00,18.2,18.25,18.2,18.24,601400.0,9.7978,9.8247,9.7978,9.8193,601400.0
2009-12-17 14:05:00,18.24,18.28,18.23,18.26,980300.0,9.8193,9.8408,9.8139,9.8301,980300.0
2009-12-17 14:10:00,18.26,18.27,18.25,18.25,361200.0,9.8301,9.8355,9.8247,9.8247,361200.0
2009-12-17 14:15:00,18.26,18.28,18.25,18.27,335900.0,9.8301,9.8408,9.8247,9.8355,335900.0
2009-12-17 14:20:00,18.26,18.28,18.26,18.27,206200.0,9.8301,9.8408,9.8301,9.8355,206200.0
2009-12-17 14:25:00,18.27,18.28,18.27,18.28,184800.0,9.8355,9.8408,9.8355,9.8408,184800.0
2009-12-17 14:30:00,18.28,18.29,18.27,18.29,160600.0,9.8408,9.8462,9.8355,9.8462,160600.0
2009-12-17 14:35:00,18.28,18.31,18.28,18.31,793900.0,9.8408,9.857,9.8408,9.857,793900.0
2009-12-17 14:40:00,18.31,18.33,18.27,18.27,215500.0,9.857,9.8678,9.8355,9.8355,215500.0
2009-12-17 14:45:00,18.27,18.28,18.26,18.28,393200.0,9.8355,9.8408,9.8301,9.8408,393200.0
2009-12-17 14:50:00,18.28,18.28,18.27,18.28,247000.0,9.8408,9.8408,9.8355,9.8408,247000.0
2009-12-17 14:55:00,18.27,18.28,18.26,18.27,128200.0,9.8355,9.8408,9.8301,9.8355,128200.0
2009-12-17 15:00:00,18.26,18.27,18.26,18.26,215600.0,9.8301,9.8355,9.8301,9.8301,215600.0
2009-12-17 15:05:00,18.26,18.27,18.25,18.25,359500.0,9.8301,9.8355,9.8247,9.8247,359500.0
2009-12-17 15:10:00,18.26,18.26,18.24,18.25,727500.0,9.8301,9.8301,9.8193,9.8247,727500.0
2009-12-17 15:15:00,18.25,18.26,18.25,18.26,513400.0,9.8247,9.8301,9.8247,9.8301,513400.0
2009-12-17 15:20:00,18.25,18.27,18.25,18.26,432700.0,9.8247,9.8355,9.8247,9.8301,432700.0
2009-12-17 15:25:00,18.25,18.26,18.24,18.25,347800.0,9.8247,9.8301,9.8193,9.8247,347800.0
2009-12-17 15:30:00,18.25,18.28,18.25,18.28,624300.0,9.8247,9.8408,9.8247,9.8408,624300.0
2009-12-17 15:35:00,18.28,18.28,18.25,18.26,318800.0,9.8408,9.8408,9.8247,9.8301,318800.0
2009-12-17 15:40:00,18.26,18.28,18.25,18.25,887400.0,9.8301,9.8408,9.8247,9.8247,887400.0
2009-12-17 15:45:00,18.25,18.26,18.23,18.25,952900.0,9.8247,9.8301,9.8139,9.8247,952900.0
2009-12-17 15:50:00,18.24,18.25,18.22,18.23,763900.0,9.8193,9.8247,9.8085,9.8139,763900.0
2009-12-17 15:55:00,18.23,18.27,18.22,18.25,2200900.0,9.8139,9.8355,9.8085,9.8247,2200900.0
2009-12-18 09:30:00,18.35,18.4,18.26,18.38,13654700.0,9.8785,9.9054,9.8301,9.8947,13654700.0
2009-12-18 09:35:00,18.38,18.48,18.36,18.48,735700.0,9.8947,9.9485,9.8839,9.9485,735700.0
2009-12-18 09:40:00,18.47,18.48,18.39,18.45,672900.0,9.9431,9.9485,9.9001,9.9324,672900.0
2009-12-18 09:45:00,18.45,18.48,18.33,18.35,419700.0,9.9324,9.9485,9.8678,9.8785,419700.0
2009-12-18 09:50:00,18.34,18.35,18.31,18.32,479800.0,9.8731,9.8785,9.857,9.8624,479800.0
2009-12-18 09:55:00,18.31,18.34,18.28,18.28,756500.0,9.857,9.8731,9.8408,9.8408,756500.0
2009-12-18 10:00:00,18.28,18.31,18.25,18.26,740600.0,9.8408,9.857,9.8247,9.8301,740600.0
2009-12-18 10:05:00,18.25,18.27,18.25,18.27,443500.0,9.8247,9.8355,9.8247,9.8355,443500.0
2009-12-18 10:10:00,18.27,18.33,18.26,18.32,424000.0,9.8355,9.8678,9.8301,9.8624,424000.0
2009-12-18 10:15:00,18.31,18.35,18.3,18.31,370000.0,9.857,9.8785,9.8516,9.857,370000.0
2009-12-18 10:20:00,18.31,18.33,18.26,18.31,455400.0,9.857,9.8678,9.8301,9.857,455400.0
2009-12-18 10:25:00,18.31,18.4,18.3,18.39,454700.0,9.857,9.9054,9.8516,9.9001,454700.0
2009-12-18 10:30:00,18.39,18.39,18.32,18.32,368900.0,9.9001,9.9001,9.8624,9.8624,368900.0
2009-12-18 10:35:00,18.32,18.33,18.3,18.32,179700.0,9.8624,9.8678,9.8516,9.8624,179700.0
2009-12-18 10:40:00,18.32,18.34,18.29,18.34,350200.0,9.8624,9.8731,9.8462,9.8731,350200.0
2009-12-18 10:45:00,18.33,18.38,18.33,18.36,2225300.0,9.8678,9.8947,9.8678,9.8839,2225300.0
2009-12-18 10:50:00,18.36,18.39,18.36,18.37,424000.0,9.8839,9.9001,9.8839,9.8893,424000.0
2009-12-18 10:55:00,18.38,18.4,18.36,18.39,526100.0,9.8947,9.9054,9.8839,9.9001,526100.0
2009-12-18 11:00:00,18.4,18.42,18.38,18.41,531500.0,9.9054,9.9162,9.8947,9.9108,531500.0
2009-12-18 11:05:00,18.41,18.41,18.35,18.36,465300.0,9.9108,9.9108,9.8785,9.8839,465300.0
2009-12-18 11:10:00,18.35,18.39,18.34,18.35,611700.0,9.8785,9.9001,9.8731,9.8785,611700.0
2009-12-18 11:15:00,18.34,18.35,18.3,18.33,514400.0,9.8731,9.8785,9.8516,9.8678,514400.0
2009-12-18 11:20:00,18.33,18.34,18.31,18.33,451500.0,9.8678,9.8731,9.857,9.8678,451500.0
2009-12-18 11:25:00,18.33,18.34,18.31,18.32,301200.0,9.8678,9.8731,9.857,9.8624,301200.0
2009-12-18 11:30:00,18.32,18.33,18.3,18.31,314500.0,9.8624,9.8678,9.8516,9.857,314500.0
2009-12-18 11:35:00,18.31,18.32,18.28,18.28,492100.0,9.857,9.8624,9.8408,9.8408,492100.0
2009-12-18 11:40:00,18.28,18.29,18.27,18.27,655300.0,9.8408,9.8462,9.8355,9.8355,655300.0
2009-12-18 11:45:00,18.27,18.29,18.27,18.28,284300.0,9.8355,9.8462,9.8355,9.8408,284300.0
2009-12-18 11:50:00,18.29,18.3,18.27,18.28,651000.0,9.8462,9.8516,9.8355,9.8408,651000.0
2009-12-18 11:55:00,18.28,18.28,18.26,18.28,376900.0,9.8408,9.8408,9.8301,9.8408,376900.0
2009-12-18 12:00:00,18.27,18.32,18.26,18.29,552400.0,9.8355,9.8624,9.8301,9.8462,552400.0
2009-12-18 12:05:00,18.3,18.31,18.29,18.3,159900.0,9.8516,9.857,9.8462,9.8516,159900.0
2009-12-18 12:10:00,18.3,18.32,18.29,18.31,403100.0,9.8516,9.8624,9.8462,9.857,403100.0
2009-12-18 12:15:00,18.31,18.33,18.3,18.33,379900.0,9.857,9.8678,9.8516,9.8678,379900.0
2009-12-18 12:20:00,18.33,18.36,18.32,18.36,297800.0,9.8678,9.8839,9.8624,9.8839,297800.0
2009-12-18 12:25:00,18.36,18.37,18.35,18.36,252200.0,9.8839,9.8893,9.8785,9.8839,252200.0
2009-12-18 12:30:00,18.36,18.39,18.35,18.38,340100.0,9.8839,9.9001,9.8785,9.8947,340100.0
2009-12-18 12:35:00,18.38,18.39,18.37,18.39,375700.0,9.8947,9.9001,9.8893,9.9001,375700.0
2009-12-18 12:40:00,18.39,18.4,18.38,18.38,198500.0,9.9001,9.9054,9.8947,9.8947,198500.0
2009-12-18 12:45:00,18.39,18.4,18.35,18.37,592900.0,9.9001,9.9054,9.8785,9.8893,592900.0
2009-12-18 12:50:00,18.37,18.38,18.36,18.37,227600.0,9.8893,9.8947,9.8839,9.8893,227600.0
2009-12-18 12:55:00,18.37,18.37,18.36,18.36,216700.0,9.8893,9.8893,9.8839,9.8839,216700.0
2009-12-18 13:00:00,18.37,18.37,18.36,18.37,131900.0,9.8893,9.8893,9.8839,9.8893,131900.0
2009-12-18 13:05:00,18.36,18.37,18.36,18.37,118600.0,9.8839,9.8893,9.8839,9.8893,118600.0
2009-12-18 13:10:00,18.37,18.38,18.34,18.34,399700.0,9.8893,9.8947,9.8731,9.8731,399700.0
2009-12-18 13:15:00,18.34,18.35,18.33,18.34,183100.0,9.8731,9.8785,9.8678,9.8731,183100.0
2009-12-18 13:20:00,18.33,18.35,18.33,18.34,215400.0,9.8678,9.8785,9.8678,9.8731,215400.0
2009-12-18 13:25:00,18.33,18.35,18.31,18.34,507200.0,9.8678,9.8785,9.857,9.8731,507200.0
2009-12-18 13:30:00,18.34,18.36,18.32,18.35,506600.0,9.8731,9.8839,9.8624,9.8785,506600.0
2009-12-18 13:35:00,18.35,18.35,18.33,18.34,132900.0,9.8785,9.8785,9.8678,9.8731,132900.0
2009-12-18 13:40:00,18.33,18.34,18.32,18.34,184800.0,9.8678,9.8731,9.8624,9.8731,184800.0
2009-12-18 13:45:00,18.33,18.36,18.32,18.32,453200.0,9.8678,9.8839,9.8624,9.8624,453200.0
2009-12-18 13:50:00,18.32,18.33,18.31,18.31,235200.0,9.8624,9.8678,9.857,9.857,235200.0
2009-12-18 13:55:00,18.32,18.32,18.28,18.31,595800.0,9.8624,9.8624,9.8408,9.857,595800.0
2009-12-18 14:00:00,18.3,18.32,18.3,18.32,104600.0,9.8516,9.8624,9.8516,9.8624,104600.0
2009-12-18 14:05:00,18.32,18.32,18.3,18.3,269000.0,9.8624,9.8624,9.8516,9.8516,269000.0
2009-12-18 14:10:00,18.31,18.31,18.28,18.3,485700.0,9.857,9.857,9.8408,9.8516,485700.0
2009-12-18 14:15:00,18.29,18.3,18.29,18.29,116300.0,9.8462,9.8516,9.8462,9.8462,116300.0
2009-12-18 14:20:00,18.3,18.3,18.27,18.27,281100.0,9.8516,9.8516,9.8355,9.8355,281100.0
2009-12-18 14:25:00,18.27,18.31,18.26,18.3,333800.0,9.8355,9.857,9.8301,9.8516,333800.0
2009-12-18 14:30:00,18.3,18.31,18.28,18.29,400900.0,9.8516,9.857,9.8408,9.8462,400900.0
2009-12-18 14:35:00,18.29,18.32,18.29,18.32,285100.0,9.8462,9.8624,9.8462,9.8624,285100.0
2009-12-18 14:40:00,18.32,18.33,18.32,18.32,163300.0,9.8624,9.8678,9.8624,9.8624,163300.0
2009-12-18 14:45:00,18.32,18.33,18.31,18.32,332600.0,9.8624,9.8678,9.857,9.8624,332600.0
2009-12-18 14:50:00,18.32,18.33,18.32,18.33,150600.0,9.8624,9.8678,9.8624,9.8678,150600.0
2009-12-18 14:55:00,18.32,18.33,18.32,18.33,142200.0,9.8624,9.8678,9.8624,9.8678,142200.0
2009-12-18 15:00:00,18.32,18.35,18.32,18.35,411400.0,9.8624,9.8785,9.8624,9.8785,411400.0
2009-12-18 15:05:00,18.34,18.35,18.34,18.34,224600.0,9.8731,9.8785,9.8731,9.8731,224600.0
2009-12-18 15:10:00,18.34,18.35,18.34,18.35,117800.0,9.8731,9.8785,9.8731,9.8785,117800.0
2009-12-18 15:15:00,18.35,18.35,18.34,18.35,178700.0,9.8785,9.8785,9.8731,9.8785,178700.0
2009-12-18 15:20:00,18.34,18.35,18.34,18.34,409300.0,9.8731,9.8785,9.8731,9.8731,409300.0
2009-12-18 15:25:00,18.34,18.35,18.32,18.33,480300.0,9.8731,9.8785,9.8624,9.8678,480300.0
2009-12-18 15:30:00,18.32,18.33,18.3,18.32,837200.0,9.8624,9.8678,9.8516,9.8624,837200.0
2009-12-18 15:35:00,18.33,18.33,18.3,18.3,544400.0,9.8678,9.8678,9.8516,9.8516,544400.0
2009-12-18 15:40:00,18.3,18.32,18.3,18.32,529400.0,9.8516,9.8624,9.8516,9.8624,529400.0
2009-12-18 15:45:00,18.32,18.33,18.31,18.32,835700.0,9.8624,9.8678,9.857,9.8624,835700.0
2009-12-18 15:50:00,18.33,18.37,18.32,18.35,1228700.0,9.8678,9.8893,9.8624,9.8785,1228700.0
2009-12-18 15:55:00,18.36,18.38,18.35,18.38,2947600.0,9.8839,9.8947,9.8785,9.8947,2947600.0
2009-12-21 09:30:00,18.4,18.61,18.37,18.57,1543300.0,9.9054,10.0185,9.8893,9.997,1543300.0
2009-12-21 09:35:00,18.57,18.64,18.53,18.63,780900.0,9.997,10.0346,9.9754,10.0293,780900.0
2009-12-21 09:40:00,18.64,18.64,18.55,18.59,637200.0,10.0346,10.0346,9.9862,10.0077,637200.0
2009-12-21 09:45:00,18.59,18.65,18.54,18.55,799500.0,10.0077,10.04,9.9808,9.9862,799500.0
2009-12-21 09:50:00,18.55,18.62,18.53,18.61,505700.0,9.9862,10.0239,9.9754,10.0185,505700.0
2009-12-21 09:55:00,18.61,18.65,18.6,18.63,697200.0,10.0185,10.04,10.0131,10.0293,697200.0
2009-12-21 10:00:00,18.62,18.74,18.62,18.74,865600.0,10.0239,10.0885,10.0239,10.0885,865600.0
2009-12-21 10:05:00,18.74,18.74,18.65,18.72,1278700.0,10.0885,10.0885,10.04,10.0777,1278700.0
2009-12-21 10:10:00,18.71,18.77,18.71,18.76,456600.0,10.0723,10.1046,10.0723,10.0992,456600.0
2009-12-21 10:15:00,18.76,18.79,18.75,18.78,678700.0,10.0992,10.1154,10.0939,10.11,678700.0
2009-12-21 10:20:00,18.77,18.79,18.72,18.73,457800.0,10.1046,10.1154,10.0777,10.0831,457800.0
2009-12-21 10:25:00,18.74,18.74,18.71,18.72,272100.0,10.0885,10.0885,10.0723,10.0777,272100.0
2009-12-21 10:30:00,18.72,18.73,18.7,18.7,516800.0,10.0777,10.0831,10.0669,10.0669,516800.0
2009-12-21 10:35:00,18.7,18.71,18.68,18.68,248000.0,10.0669,10.0723,10.0562,10.0562,248000.0
2009-12-21 10:40:00,18.68,18.71,18.68,18.7,275800.0,10.0562,10.0723,10.0562,10.0669,275800.0
2009-12-21 10:45:00,18.69,18.7,18.65,18.68,421400.0,10.0616,10.0669,10.04,10.0562,421400.0
2009-12-21 10:50:00,18.68,18.68,18.66,18.67,348300.0,10.0562,10.0562,10.0454,10.0508,348300.0
2009-12-21 10:55:00,18.67,18.7,18.67,18.69,311700.0,10.0508,10.0669,10.0508,10.0616,311700.0
2009-12-21 11:00:00,18.69,18.7,18.66,18.66,260300.0,10.0616,10.0669,10.0454,10.0454,260300.0
2009-12-21 11:05:00,18.67,18.71,18.67,18.7,285800.0,10.0508,10.0723,10.0508,10.0669,285800.0
2009-12-21 11:10:00,18.71,18.73,18.67,18.7,653800.0,10.0723,10.0831,10.0508,10.0669,653800.0
2009-12-21 11:15:00,18.71,18.71,18.67,18.69,221600.0,10.0723,10.0723,10.0508,10.0616,221600.0
2009-12-21 11:20:00,18.69,18.73,18.68,18.71,414400.0,10.0616,10.0831,10.0562,10.0723,414400.0
2009-12-21 11:25:00,18.71,18.75,18.71,18.75,503200.0,10.0723,10.0939,10.0723,10.0939,503200.0
2009-12-21 11:30:00,18.74,18.76,18.72,18.75,606000.0,10.0885,10.0992,10.0777,10.0939,606000.0
2009-12-21 11:35:00,18.75,18.76,18.74,18.74,353600.0,10.0939,10.0992,10.0885,10.0885,353600.0
2009-12-21 11:40:00,18.74,18.76,18.72,18.74,336900.0,10.0885,10.0992,10.0777,10.0885,336900.0
2009-12-21 11:45:00,18.74,18.76,18.72,18.74,487200.0,10.0885,10.0992,10.0777,10.0885,487200.0
2009-12-21 11:50:00,18.74,18.77,18.74,18.75,300100.0,10.0885,10.1046,10.0885,10.0939,300100.0
2009-12-21 11:55:00,18.75,18.77,18.75,18.76,227900.0,10.0939,10.1046,10.0939,10.0992,227900.0
2009-12-21 12:00:00,18.76,18.77,18.73,18.76,468700.0,10.0992,10.1046,10.0831,10.0992,468700.0
2009-12-21 12:05:00,18.76,18.8,18.75,18.77,579900.0,10.0992,10.1208,10.0939,10.1046,579900.0
2009-12-21 12:10:00,18.76,18.77,18.76,18.76,116900.0,10.0992,10.1046,10.0992,10.0992,116900.0
2009-12-21 12:15:00,18.77,18.8,18.76,18.8,218000.0,10.1046,10.1208,10.0992,10.1208,218000.0
2009-12-21 12:20:00,18.8,18.8,18.78,18.79,365900.0,10.1208,10.1208,10.11,10.1154,365900.0
2009-12-21 12:25:00,18.79,18.8,18.77,18.78,372700.0,10.1154,10.1208,10.1046,10.11,372700.0
2009-12-21 12:30:00,18.78,18.78,18.75,18.77,356600.0,10.11,10.11,10.0939,10.1046,356600.0
2009-12-21 12:35:00,18.77,18.77,18.75,18.77,279100.0,10.1046,10.1046,10.0939,10.1046,279100.0
2009-12-21 12:40:00,18.77,18.81,18.76,18.8,530000.0,10.1046,10.1262,10.0992,10.1208,530000.0
2009-12-21 12:45:00,18.81,18.82,18.78,18.81,563900.0,10.1262,10.1315,10.11,10.1262,563900.0
2009-12-21 12:50:00,18.82,18.84,18.81,18.84,309600.0,10.1315,10.1423,10.1262,10.1423,309600.0
2009-12-21 12:55:00,18.83,18.89,18.83,18.88,609600.0,10.1369,10.1692,10.1369,10.1638,609600.0
2009-12-21 13:00:00,18.89,18.89,18.85,18.86,512400.0,10.1692,10.1692,10.1477,10.1531,512400.0
2009-12-21 13:05:00,18.86,18.87,18.84,18.84,302400.0,10.1531,10.1585,10.1423,10.1423,302400.0
2009-12-21 13:10:00,18.84,18.85,18.8,18.82,431200.0,10.1423,10.1477,10.1208,10.1315,431200.0
2009-12-21 13:15:00,18.82,18.83,18.8,18.81,470200.0,10.1315,10.1369,10.1208,10.1262,470200.0
2009-12-21 13:20:00,18.81,18.82,18.8,18.82,418600.0,10.1262,10.1315,10.1208,10.1315,418600.0
2009-12-21 13:25:00,18.81,18.82,18.8,18.81,160900.0,10.1262,10.1315,10.1208,10.1262,160900.0
2009-12-21 13:30:00,18.81,18.82,18.8,18.82,287200.0,10.1262,10.1315,10.1208,10.1315,287200.0
2009-12-21 13:35:00,18.81,18.82,18.8,18.81,471700.0,10.1262,10.1315,10.1208,10.1262,471700.0
2009-12-21 13:40:00,18.81,18.82,18.79,18.8,706300.0,10.1262,10.1315,10.1154,10.1208,706300.0
2009-12-21 13:45:00,18.8,18.81,18.78,18.79,172400.0,10.1208,10.1262,10.11,10.1154,172400.0
2009-12-21 13:50:00,18.78,18.79,18.77,18.78,193200.0,10.11,10.1154,10.1046,10.11,193200.0
2009-12-21 13:55:00,18.79,18.81,18.78,18.8,306300.0,10.1154,10.1262,10.11,10.1208,306300.0
2009-12-21 14:00:00,18.8,18.8,18.77,18.77,288100.0,10.1208,10.1208,10.1046,10.1046,288100.0
2009-12-21 14:05:00,18.77,18.78,18.75,18.76,402500.0,10.1046,10.11,10.0939,10.0992,402500.0
2009-12-21 14:10:00,18.75,18.78,18.75,18.76,329200.0,10.0939,10.11,10.0939,10.0992,329200.0
2009-12-21 14:15:00,18.77,18.78,18.75,18.78,289100.0,10.1046,10.11,10.0939,10.11,289100.0
2009-12-21 14:20:00,18.78,18.78,18.76,18.77,202800.0,10.11,10.11,10.0992,10.1046,202800.0
2009-12-21 14:25:00,18.78,18.78,18.76,18.78,189300.0,10.11,10.11,10.0992,10.11,189300.0
2009-12-21 14:30:00,18.77,18.78,18.76,18.76,176000.0,10.1046,10.11,10.0992,10.0992,176000.0
2009-12-21 14:35:00,18.76,18.77,18.72,18.72,178800.0,10.0992,10.1046,10.0777,10.0777,178800.0
2009-12-21 14:40:00,18.73,18.73,18.69,18.7,434100.0,10.0831,10.0831,10.0616,10.0669,434100.0
2009-12-21 14:45:00,18.7,18.71,18.69,18.7,155300.0,10.0669,10.0723,10.0616,10.0669,155300.0
2009-12-21 14:50:00,18.69,18.7,18.68,18.68,261300.0,10.0616,10.0669,10.0562,10.0562,261300.0
2009-12-21 14:55:00,18.68,18.68,18.66,18.66,590800.0,10.0562,10.0562,10.0454,10.0454,590800.0
2009-12-21 15:00:00,18.67,18.67,18.65,18.65,317100.0,10.0508,10.0508,10.04,10.04,317100.0
2009-12-21 15:05:00,18.65,18.68,18.65,18.67,292700.0,10.04,10.0562,10.04,10.0508,292700.0
2009-12-21 15:10:00,18.67,18.68,18.63,18.63,346000.0,10.0508,10.0562,10.0293,10.0293,346000.0
2009-12-21 15:15:00,18.63,18.64,18.59,18.62,829400.0,10.0293,10.0346,10.0077,10.0239,829400.0
2009-12-21 15:20:00,18.63,18.64,18.62,18.64,153300.0,10.0293,10.0346,10.0239,10.0346,153300.0
2009-12-21 15:25:00,18.64,18.64,18.61,18.63,458600.0,10.0346,10.0346,10.0185,10.0293,458600.0
2009-12-21 15:30:00,18.63,18.63,18.62,18.63,222900.0,10.0293,10.0293,10.0239,10.0293,222900.0
2009-12-21 15:35:00,18.63,18.65,18.62,18.65,653000.0,10.0293,10.04,10.0239,10.04,653000.0
2009-12-21 15:40:00,18.65,18.65,18.62,18.63,529800.0,10.04,10.04,10.0239,10.0293,529800.0
2009-12-21 15:45:00,18.62,18.64,18.62,18.64,356300.0,10.0239,10.0346,10.0239,10.0346,356300.0
2009-12-21 15:50:00,18.64,18.66,18.63,18.65,1121300.0,10.0346,10.0454,10.0293,10.04,1121300.0
2009-12-21 15:55:00,18.65,18.67,18.61,18.62,1680200.0,10.04,10.0508,10.0185,10.0239,1680200.0
2009-12-22 09:30:00,18.8,18.87,18.78,18.87,1574000.0,10.1208,10.1585,10.11,10.1585,1574000.0
2009-12-22 09:35:00,18.87,18.87,18.81,18.83,503300.0,10.1585,10.1585,10.1262,10.1369,503300.0
2009-12-22 09:40:00,18.83,18.87,18.8,18.85,577300.0,10.1369,10.1585,10.1208,10.1477,577300.0
2009-12-22 09:45:00,18.85,18.86,18.74,18.74,805800.0,10.1477,10.1531,10.0885,10.0885,805800.0
2009-12-22 09:50:00,18.75,18.78,18.73,18.76,492900.0,10.0939,10.11,10.0831,10.0992,492900.0
2009-12-22 09:55:00,18.76,18.8,18.73,18.75,897000.0,10.0992,10.1208,10.0831,10.0939,897000.0
2009-12-22 10:00:00,18.76,18.8,18.7,18.71,827900.0,10.0992,10.1208,10.0669,10.0723,827900.0
2009-12-22 10:05:00,18.72,18.83,18.72,18.81,966500.0,10.0777,10.1369,10.0777,10.1262,966500.0
2009-12-22 10:10:00,18.81,18.83,18.74,18.74,671700.0,10.1262,10.1369,10.0885,10.0885,671700.0
2009-12-22 10:15:00,18.74,18.75,18.7,18.7,320600.0,10.0885,10.0939,10.0669,10.0669,320600.0
2009-12-22 10:20:00,18.7,18.74,18.69,18.74,459200.0,10.0669,10.0885,10.0616,10.0885,459200.0
2009-12-22 10:25:00,18.73,18.77,18.72,18.75,499200.0,10.0831,10.1046,10.0777,10.0939,499200.0
2009-12-22 10:30:00,18.74,18.75,18.73,18.73,143700.0,10.0885,10.0939,10.0831,10.0831,143700.0
2009-12-22 10:35:00,18.74,18.74,18.69,18.69,586300.0,10.0885,10.0885,10.0616,10.0616,586300.0
2009-12-22 10:40:00,18.69,18.7,18.68,18.68,190900.0,10.0616,10.0669,10.0562,10.0562,190900.0
2009-12-22 10:45:00,18.69,18.69,18.62,18.63,316700.0,10.0616,10.0616,10.0239,10.0293,316700.0
2009-12-22 10:50:00,18.64,18.64,18.61,18.62,542900.0,10.0346,10.0346,10.0185,10.0239,542900.0
2009-12-22 10:55:00,18.62,18.63,18.61,18.63,396300.0,10.0239,10.0293,10.0185,10.0293,396300.0
2009-12-22 11:00:00,18.62,18.65,18.6,18.63,607800.0,10.0239,10.04,10.0131,10.0293,607800.0
2009-12-22 11:05:00,18.63,18.7,18.63,18.68,755700.0,10.0293,10.0669,10.0293,10.0562,755700.0
2009-12-22 11:10:00,18.69,18.73,18.68,18.73,294500.0,10.0616,10.0831,10.0562,10.0831,294500.0
2009-12-22 11:15:00,18.72,18.74,18.7,18.7,503700.0,10.0777,10.0885,10.0669,10.0669,503700.0
2009-12-22 11:20:00,18.7,18.73,18.69,18.7,662500.0,10.0669,10.0831,10.0616,10.0669,662500.0
2009-12-22 11:25:00,18.71,18.73,18.68,18.73,651800.0,10.0723,10.0831,10.0562,10.0831,651800.0
2009-12-22 11:30:00,18.73,18.73,18.68,18.69,714900.0,10.0831,10.0831,10.0562,10.0616,714900.0
2009-12-22 11:35:00,18.69,18.73,18.68,18.73,322900.0,10.0616,10.0831,10.0562,10.0831,322900.0
2009-12-22 11:40:00,18.73,18.73,18.69,18.71,443800.0,10.0831,10.0831,10.0616,10.0723,443800.0
2009-12-22 11:45:00,18.71,18.71,18.69,18.7,566000.0,10.0723,10.0723,10.0616,10.0669,566000.0
2009-12-22 11:50:00,18.71,18.71,18.66,18.67,280100.0,10.0723,10.0723,10.0454,10.0508,280100.0
2009-12-22 11:55:00,18.66,18.69,18.66,18.68,197900.0,10.0454,10.0616,10.0454,10.0562,197900.0
2009-12-22 12:00:00,18.69,18.69,18.67,18.68,168200.0,10.0616,10.0616,10.0508,10.0562,168200.0
2009-12-22 12:05:00,18.68,18.69,18.65,18.67,338300.0,10.0562,10.0616,10.04,10.0508,338300.0
2009-12-22 12:10:00,18.67,18.67,18.65,18.67,140100.0,10.0508,10.0508,10.04,10.0508,140100.0
2009-12-22 12:15:00,18.67,18.67,18.66,18.67,49100.0,10.0508,10.0508,10.0454,10.0508,49100.0
2009-12-22 12:20:00,18.67,18.67,18.66,18.67,148000.0,10.0508,10.0508,10.0454,10.0508,148000.0
2009-12-22 12:25:00,18.67,18.68,18.67,18.68,137000.0,10.0508,10.0562,10.0508,10.0562,137000.0
2009-12-22 12:30:00,18.68,18.68,18.62,18.68,150900.0,10.0562,10.0562,10.0239,10.0562,150900.0
2009-12-22 12:35:00,18.67,18.7,18.67,18.68,206800.0,10.0508,10.0669,10.0508,10.0562,206800.0
2009-12-22 12:40:00,18.69,18.69,18.68,18.69,129500.0,10.0616,10.0616,10.0562,10.0616,129500.0
2009-12-22 12:45:00,18.68,18.7,18.68,18.68,203400.0,10.0562,10.0669,10.0562,10.0562,203400.0
2009-12-22 12:50:00,18.69,18.7,18.67,18.7,270300.0,10.0616,10.0669,10.0508,10.0669,270300.0
2009-12-22 12:55:00,18.7,18.7,18.66,18.69,263300.0,10.0669,10.0669,10.0454,10.0616,263300.0
2009-12-22 13:00:00,18.68,18.72,18.68,18.71,246300.0,10.0562,10.0777,10.0562,10.0723,246300.0
2009-12-22 13:05:00,18.71,18.71,18.68,18.7,236900.0,10.0723,10.0723,10.0562,10.0669,236900.0
2009-12-22 13:10:00,18.69,18.72,18.69,18.71,521000.0,10.0616,10.0777,10.0616,10.0723,521000.0
2009-12-22 13:15:00,18.7,18.71,18.67,18.69,240000.0,10.0669,10.0723,10.0508,10.0616,240000.0
2009-12-22 13:20:00,18.68,18.7,18.68,18.69,158700.0,10.0562,10.0669,10.0562,10.0616,158700.0
2009-12-22 13:25:00,18.7,18.72,18.69,18.69,335900.0,10.0669,10.0777,10.0616,10.0616,335900.0
2009-12-22 13:30:00,18.69,18.7,18.66,18.67,252800.0,10.0616,10.0669,10.0454,10.0508,252800.0
2009-12-22 13:35:00,18.68,18.7,18.66,18.69,155200.0,10.0562,10.0669,10.0454,10.0616,155200.0
2009-12-22 13:40:00,18.69,18.7,18.66,18.69,328400.0,10.0616,10.0669,10.0454,10.0616,328400.0
2009-12-22 13:45:00,18.68,18.69,18.66,18.66,125300.0,10.0562,10.0616,10.0454,10.0454,125300.0
2009-12-22 13:50:00,18.66,18.68,18.64,18.67,302600.0,10.0454,10.0562,10.0346,10.0508,302600.0
2009-12-22 13:55:00,18.67,18.69,18.66,18.67,124300.0,10.0508,10.0616,10.0454,10.0508,124300.0
2009-12-22 14:00:00,18.67,18.67,18.63,18.63,191900.0,10.0508,10.0508,10.0293,10.0293,191900.0
2009-12-22 14:05:00,18.63,18.65,18.62,18.65,225700.0,10.0293,10.04,10.0239,10.04,225700.0
2009-12-22 14:10:00,18.64,18.65,18.62,18.63,270400.0,10.0346,10.04,10.0239,10.0293,270400.0
2009-12-22 14:15:00,18.63,18.65,18.63,18.63,159700.0,10.0293,10.04,10.0293,10.0293,159700.0
2009-12-22 14:20:00,18.63,18.64,18.61,18.62,186400.0,10.0293,10.0346,10.0185,10.0239,186400.0
2009-12-22 14:25:00,18.62,18.62,18.6,18.61,266200.0,10.0239,10.0239,10.0131,10.0185,266200.0
2009-12-22 14:30:00,18.6,18.61,18.6,18.6,72900.0,10.0131,10.0185,10.0131,10.0131,72900.0
2009-12-22 14:35:00,18.6,18.62,18.6,18.6,597400.0,10.0131,10.0239,10.0131,10.0131,597400.0
2009-12-22 14:40:00,18.6,18.61,18.59,18.59,220800.0,10.0131,10.0185,10.0077,10.0077,220800.0
2009-12-22 14:45:00,18.59,18.6,18.57,18.57,249900.0,10.0077,10.0131,9.997,9.997,249900.0
2009-12-22 14:50:00,18.57,18.58,18.56,18.57,157100.0,9.997,10.0023,9.9916,9.997,157100.0
2009-12-22 14:55:00,18.56,18.57,18.56,18.57,92100.0,9.9916,9.997,9.9916,9.997,92100.0
2009-12-22 15:00:00,18.56,18.57,18.54,18.55,482400.0,9.9916,9.997,9.9808,9.9862,482400.0
2009-12-22 15:05:00,18.55,18.56,18.54,18.56,715000.0,9.9862,9.9916,9.9808,9.9916,715000.0
2009-12-22 15:10:00,18.56,18.57,18.55,18.57,282900.0,9.9916,9.997,9.9862,9.997,282900.0
2009-12-22 15:15:00,18.56,18.69,18.56,18.57,482700.0,9.9916,10.0616,9.9916,9.997,482700.0
2009-12-22 15:20:00,18.57,18.59,18.57,18.59,208100.0,9.997,10.0077,9.997,10.0077,208100.0
2009-12-22 15:25:00,18.59,18.59,18.57,18.57,183900.0,10.0077,10.0077,9.997,9.997,183900.0
2009-12-22 15:30:00,18.58,18.61,18.57,18.59,487100.0,10.0023,10.0185,9.997,10.0077,487100.0
2009-12-22 15:35:00,18.61,18.63,18.59,18.6,529300.0,10.0185,10.0293,10.0077,10.0131,529300.0
2009-12-22 15:40:00,18.59,18.6,18.58,18.59,287900.0,10.0077,10.0131,10.0023,10.0077,287900.0
2009-12-22 15:45:00,18.59,18.6,18.58,18.6,413800.0,10.0077,10.0131,10.0023,10.0131,413800.0
2009-12-22 15:50:00,18.6,18.6,18.59,18.6,394100.0,10.0131,10.0131,10.0077,10.0131,394100.0
2009-12-22 15:55:00,18.6,18.63,18.59,18.61,917400.0,10.0131,10.0293,10.0077,10.0185,917400.0
2009-12-23 09:30:00,18.76,18.76,18.65,18.72,859600.0,10.0992,10.0992,10.04,10.0777,859600.0
2009-12-23 09:35:00,18.73,18.8,18.72,18.8,733700.0,10.0831,10.1208,10.0777,10.1208,733700.0
2009-12-23 09:40:00,18.8,18.8,18.74,18.79,600100.0,10.1208,10.1208,10.0885,10.1154,600100.0
2009-12-23 09:45:00,18.78,18.79,18.75,18.79,445000.0,10.11,10.1154,10.0939,10.1154,445000.0
2009-12-23 09:50:00,18.78,18.8,18.78,18.79,238400.0,10.11,10.1208,10.11,10.1154,238400.0
2009-12-23 09:55:00,18.79,18.8,18.76,18.79,496000.0,10.1154,10.1208,10.0992,10.1154,496000.0
2009-12-23 10:00:00,18.78,18.78,18.71,18.77,984400.0,10.11,10.11,10.0723,10.1046,984400.0
2009-12-23 10:05:00,18.77,18.78,18.73,18.74,397300.0,10.1046,10.11,10.0831,10.0885,397300.0
2009-12-23 10:10:00,18.73,18.74,18.69,18.73,1388600.0,10.0831,10.0885,10.0616,10.0831,1388600.0
2009-12-23 10:15:00,18.73,18.75,18.69,18.69,485800.0,10.0831,10.0939,10.0616,10.0616,485800.0
2009-12-23 10:20:00,18.69,18.7,18.66,18.67,721400.0,10.0616,10.0669,10.0454,10.0508,721400.0
2009-12-23 10:25:00,18.68,18.72,18.67,18.7,334300.0,10.0562,10.0777,10.0508,10.0669,334300.0
2009-12-23 10:30:00,18.71,18.74,18.7,18.72,357600.0,10.0723,10.0885,10.0669,10.0777,357600.0
2009-12-23 10:35:00,18.72,18.75,18.69,18.75,677900.0,10.0777,10.0939,10.0616,10.0939,677900.0
2009-12-23 10:40:00,18.74,18.76,18.72,18.73,306200.0,10.0885,10.0992,10.0777,10.0831,306200.0
2009-12-23 10:45:00,18.73,18.76,18.72,18.73,383500.0,10.0831,10.0992,10.0777,10.0831,383500.0
2009-12-23 10:50:00,18.72,18.73,18.69,18.69,514400.0,10.0777,10.0831,10.0616,10.0616,514400.0
2009-12-23 10:55:00,18.69,18.71,18.69,18.71,208700.0,10.0616,10.0723,10.0616,10.0723,208700.0
2009-12-23 11:00:00,18.71,18.71,18.69,18.7,135600.0,10.0723,10.0723,10.0616,10.0669,135600.0
2009-12-23 11:05:00,18.7,18.71,18.69,18.7,184600.0,10.0669,10.0723,10.0616,10.0669,184600.0
2009-12-23 11:10:00,18.7,18.71,18.69,18.7,147300.0,10.0669,10.0723,10.0616,10.0669,147300.0
2009-12-23 11:15:00,18.7,18.72,18.69,18.7,157400.0,10.0669,10.0777,10.0616,10.0669,157400.0
2009-12-23 11:20:00,18.69,18.7,18.68,18.69,198900.0,10.0616,10.0669,10.0562,10.0616,198900.0
2009-12-23 11:25:00,18.7,18.7,18.66,18.66,317200.0,10.0669,10.0669,10.0454,10.0454,317200.0
2009-12-23 11:30:00,18.67,18.68,18.65,18.66,279700.0,10.0508,10.0562,10.04,10.0454,279700.0
2009-12-23 11:35:00,18.67,18.67,18.65,18.66,146000.0,10.0508,10.0508,10.04,10.0454,146000.0
2009-12-23 11:40:00,18.65,18.68,18.65,18.65,218600.0,10.04,10.0562,10.04,10.04,218600.0
2009-12-23 11:45:00,18.65,18.66,18.65,18.65,65400.0,10.04,10.0454,10.04,10.04,65400.0
2009-12-23 11:50:00,18.66,18.66,18.63,18.65,225700.0,10.0454,10.0454,10.0293,10.04,225700.0
2009-12-23 11:55:00,18.64,18.67,18.63,18.67,278700.0,10.0346,10.0508,10.0293,10.0508,278700.0
2009-12-23 12:00:00,18.67,18.68,18.64,18.66,432100.0,10.0508,10.0562,10.0346,10.0454,432100.0
2009-12-23 12:05:00,18.65,18.65,18.63,18.63,92300.0,10.04,10.04,10.0293,10.0293,92300.0
2009-12-23 12:10:00,18.63,18.66,18.63,18.64,279600.0,10.0293,10.0454,10.0293,10.0346,279600.0
2009-12-23 12:15:00,18.65,18.65,18.64,18.64,71500.0,10.04,10.04,10.0346,10.0346,71500.0
2009-12-23 12:20:00,18.64,18.65,18.62,18.62,169700.0,10.0346,10.04,10.0239,10.0239,169700.0
2009-12-23 12:25:00,18.63,18.63,18.61,18.63,209700.0,10.0293,10.0293,10.0185,10.0293,209700.0
2009-12-23 12:30:00,18.63,18.63,18.61,18.62,146600.0,10.0293,10.0293,10.0185,10.0239,146600.0
2009-12-23 12:35:00,18.63,18.63,18.61,18.61,247000.0,10.0293,10.0293,10.0185,10.0185,247000.0
2009-12-23 12:40:00,18.62,18.63,18.61,18.62,280300.0,10.0239,10.0293,10.0185,10.0239,280300.0
2009-12-23 12:45:00,18.62,18.62,18.61,18.62,70000.0,10.0239,10.0239,10.0185,10.0239,70000.0
2009-12-23 12:50:00,18.62,18.64,18.62,18.62,254000.0,10.0239,10.0346,10.0239,10.0239,254000.0
2009-12-23 12:55:00,18.63,18.63,18.58,18.58,466900.0,10.0293,10.0293,10.0023,10.0023,466900.0
2009-12-23 13:00:00,18.59,18.59,18.56,18.56,166000.0,10.0077,10.0077,9.9916,9.9916,166000.0
2009-12-23 13:05:00,18.57,18.6,18.56,18.6,214100.0,9.997,10.0131,9.9916,10.0131,214100.0
2009-12-23 13:10:00,18.59,18.63,18.59,18.61,406100.0,10.0077,10.0293,10.0077,10.0185,406100.0
2009-12-23 13:15:00,18.61,18.64,18.61,18.63,318600.0,10.0185,10.0346,10.0185,10.0293,318600.0
2009-12-23 13:20:00,18.63,18.65,18.62,18.63,399600.0,10.0293,10.04,10.0239,10.0293,399600.0
2009-12-23 13:25:00,18.63,18.64,18.61,18.61,229300.0,10.0293,10.0346,10.0185,10.0185,229300.0
2009-12-23 13:30:00,18.61,18.62,18.6,18.6,211600.0,10.0185,10.0239,10.0131,10.0131,211600.0
2009-12-23 13:35:00,18.61,18.61,18.58,18.6,257600.0,10.0185,10.0185,10.0023,10.0131,257600.0
2009-12-23 13:40:00,18.6,18.62,18.59,18.6,303700.0,10.0131,10.0239,10.0077,10.0131,303700.0
2009-12-23 13:45:00,18.6,18.65,18.6,18.6,320500.0,10.0131,10.04,10.0131,10.0131,320500.0
2009-12-23 13:50:00,18.61,18.62,18.59,18.61,214400.0,10.0185,10.0239,10.0077,10.0185,214400.0
2009-12-23 13:55:00,18.61,18.62,18.59,18.61,343300.0,10.0185,10.0239,10.0077,10.0185,343300.0
2009-12-23 14:00:00,18.6,18.61,18.59,18.59,260300.0,10.0131,10.0185,10.0077,10.0077,260300.0
2009-12-23 14:05:00,18.59,18.6,18.58,18.58,122200.0,10.0077,10.0131,10.0023,10.0023,122200.0
2009-12-23 14:10:00,18.58,18.62,18.56,18.57,247000.0,10.0023,10.0239,9.9916,9.997,247000.0
2009-12-23 14:15:00,18.57,18.58,18.55,18.56,238200.0,9.997,10.0023,9.9862,9.9916,238200.0
2009-12-23 14:20:00,18.56,18.56,18.55,18.56,108100.0,9.9916,9.9916,9.9862,9.9916,108100.0
2009-12-23 14:25:00,18.55,18.56,18.53,18.53,141200.0,9.9862,9.9916,9.9754,9.9754,141200.0
2009-12-23 14:30:00,18.53,18.55,18.53,18.55,148100.0,9.9754,9.9862,9.9754,9.9862,148100.0
2009-12-23 14:35:00,18.55,18.57,18.54,18.56,270500.0,9.9862,9.997,9.9808,9.9916,270500.0
2009-12-23 14:40:00,18.55,18.56,18.55,18.56,87800.0,9.9862,9.9916,9.9862,9.9916,87800.0
2009-12-23 14:45:00,18.55,18.56,18.55,18.56,106900.0,9.9862,9.9916,9.9862,9.9916,106900.0
2009-12-23 14:50:00,18.56,18.56,18.55,18.55,94600.0,9.9916,9.9916,9.9862,9.9862,94600.0
2009-12-23 14:55:00,18.55,18.56,18.55,18.55,54500.0,9.9862,9.9916,9.9862,9.9862,54500.0
2009-12-23 15:00:00,18.55,18.57,18.55,18.57,180600.0,9.9862,9.997,9.9862,9.997,180600.0
2009-12-23 15:05:00,18.56,18.57,18.56,18.57,68800.0,9.9916,9.997,9.9916,9.997,68800.0
2009-12-23 15:10:00,18.57,18.58,18.56,18.57,183500.0,9.997,10.0023,9.9916,9.997,183500.0
2009-12-23 15:15:00,18.57,18.58,18.57,18.58,131600.0,9.997,10.0023,9.997,10.0023,131600.0
2009-12-23 15:20:00,18.58,18.58,18.57,18.57,191200.0,10.0023,10.0023,9.997,9.997,191200.0
2009-12-23 15:25:00,18.57,18.58,18.55,18.55,230800.0,9.997,10.0023,9.9862,9.9862,230800.0
2009-12-23 15:30:00,18.56,18.56,18.55,18.55,215000.0,9.9916,9.9916,9.9862,9.9862,215000.0
2009-12-23 15:35:00,18.55,18.58,18.55,18.57,362800.0,9.9862,10.0023,9.9862,9.997,362800.0
2009-12-23 15:40:00,18.57,18.58,18.57,18.58,202700.0,9.997,10.0023,9.997,10.0023,202700.0
2009-12-23 15:45:00,18.57,18.59,18.57,18.57,265100.0,9.997,10.0077,9.997,9.997,265100.0
2009-12-23 15:50:00,18.57,18.6,18.56,18.6,860900.0,9.997,10.0131,9.9916,10.0131,860900.0
2009-12-23 15:55:00,18.6,18.61,18.58,18.58,862800.0,10.0131,10.0185,10.0023,10.0023,862800.0
2009-12-24 09:30:00,18.67,18.69,18.6,18.67,466200.0,10.0508,10.0616,10.0131,10.0508,466200.0
2009-12-24 09:35:00,18.67,18.67,18.58,18.58,386100.0,10.0508,10.0508,10.0023,10.0023,386100.0
2009-12-24 09:40:00,18.58,18.62,18.55,18.55,250900.0,10.0023,10.0239,9.9862,9.9862,250900.0
2009-12-24 09:45:00,18.56,18.57,18.51,18.57,346600.0,9.9916,9.997,9.9647,9.997,346600.0
2009-12-24 09:50:00,18.56,18.57,18.52,18.54,336500.0,9.9916,9.997,9.97,9.9808,336500.0
2009-12-24 09:55:00,18.55,18.58,18.53,18.56,345000.0,9.9862,10.0023,9.9754,9.9916,345000.0
2009-12-24 10:00:00,18.56,18.6,18.55,18.6,366700.0,9.9916,10.0131,9.9862,10.0131,366700.0
2009-12-24 10:05:00,18.6,18.6,18.54,18.55,326200.0,10.0131,10.0131,9.9808,9.9862,326200.0
2009-12-24 10:10:00,18.55,18.57,18.54,18.56,267000.0,9.9862,9.997,9.9808,9.9916,267000.0
2009-12-24 10:15:00,18.56,18.6,18.55,18.59,278500.0,9.9916,10.0131,9.9862,10.0077,278500.0
2009-12-24 10:20:00,18.59,18.6,18.57,18.57,244000.0,10.0077,10.0131,9.997,9.997,244000.0
2009-12-24 10:25:00,18.58,18.59,18.57,18.59,139300.0,10.0023,10.0077,9.997,10.0077,139300.0
2009-12-24 10:30:00,18.58,18.59,18.55,18.55,221500.0,10.0023,10.0077,9.9862,9.9862,221500.0
2009-12-24 10:35:00,18.56,18.58,18.55,18.57,116000.0,9.9916,10.0023,9.9862,9.997,116000.0
2009-12-24 10:40:00,18.57,18.58,18.53,18.54,264200.0,9.997,10.0023,9.9754,9.9808,264200.0
2009-12-24 10:45:00,18.54,18.54,18.53,18.54,72400.0,9.9808,9.9808,9.9754,9.9808,72400.0
2009-12-24 10:50:00,18.54,18.54,18.52,18.52,82300.0,9.9808,9.9808,9.97,9.97,82300.0
2009-12-24 10:55:00,18.53,18.53,18.51,18.52,138200.0,9.9754,9.9754,9.9647,9.97,138200.0
2009-12-24 11:00:00,18.52,18.53,18.51,18.52,133800.0,9.97,9.9754,9.9647,9.97,133800.0
2009-12-24 11:05:00,18.52,18.52,18.51,18.51,203900.0,9.97,9.97,9.9647,9.9647,203900.0
2009-12-24 11:10:00,18.52,18.53,18.51,18.53,195900.0,9.97,9.9754,9.9647,9.9754,195900.0
2009-12-24 11:15:00,18.53,18.54,18.52,18.53,197400.0,9.9754,9.9808,9.97,9.9754,197400.0
2009-12-24 11:20:00,18.53,18.54,18.53,18.53,127000.0,9.9754,9.9808,9.9754,9.9754,127000.0
2009-12-24 11:25:00,18.54,18.54,18.51,18.52,194200.0,9.9808,9.9808,9.9647,9.97,194200.0
2009-12-24 11:30:00,18.51,18.53,18.51,18.52,175200.0,9.9647,9.9754,9.9647,9.97,175200.0
2009-12-24 11:35:00,18.52,18.53,18.52,18.52,53000.0,9.97,9.9754,9.97,9.97,53000.0
2009-12-24 11:40:00,18.53,18.53,18.51,18.51,110600.0,9.9754,9.9754,9.9647,9.9647,110600.0
2009-12-24 11:45:00,18.52,18.52,18.51,18.52,52600.0,9.97,9.97,9.9647,9.97,52600.0
2009-12-24 11:50:00,18.52,18.53,18.51,18.53,208100.0,9.97,9.9754,9.9647,9.9754,208100.0
2009-12-24 11:55:00,18.53,18.55,18.52,18.55,126600.0,9.9754,9.9862,9.97,9.9862,126600.0
2009-12-24 12:00:00,18.55,18.56,18.53,18.53,225100.0,9.9862,9.9916,9.9754,9.9754,225100.0
2009-12-24 12:05:00,18.53,18.54,18.52,18.54,140300.0,9.9754,9.9808,9.97,9.9808,140300.0
2009-12-24 12:10:00,18.54,18.56,18.53,18.54,921400.0,9.9808,9.9916,9.9754,9.9808,921400.0
2009-12-24 12:15:00,18.54,18.55,18.54,18.55,110200.0,9.9808,9.9862,9.9808,9.9862,110200.0
2009-12-24 12:20:00,18.54,18.55,18.53,18.54,92300.0,9.9808,9.9862,9.9754,9.9808,92300.0
2009-12-24 12:25:00,18.54,18.55,18.53,18.54,173400.0,9.9808,9.9862,9.9754,9.9808,173400.0
2009-12-24 12:30:00,18.55,18.56,18.54,18.54,227800.0,9.9862,9.9916,9.9808,9.9808,227800.0
2009-12-24 12:35:00,18.55,18.56,18.54,18.54,364100.0,9.9862,9.9916,9.9808,9.9808,364100.0
2009-12-24 12:40:00,18.54,18.56,18.54,18.54,253100.0,9.9808,9.9916,9.9808,9.9808,253100.0
2009-12-24 12:45:00,18.54,18.55,18.53,18.53,147500.0,9.9808,9.9862,9.9754,9.9754,147500.0
2009-12-24 12:50:00,18.53,18.56,18.53,18.54,278200.0,9.9754,9.9916,9.9754,9.9808,278200.0
2009-12-24 12:55:00,18.55,18.6,18.54,18.59,726700.0,9.9862,10.0131,9.9808,10.0077,726700.0
2009-12-28 09:30:00,18.71,18.72,18.61,18.7,738800.0,10.0723,10.0777,10.0185,10.0669,738800.0
2009-12-28 09:35:00,18.71,18.71,18.59,18.59,314700.0,10.0723,10.0723,10.0077,10.0077,314700.0
2009-12-28 09:40:00,18.6,18.64,18.59,18.63,203400.0,10.0131,10.0346,10.0077,10.0293,203400.0
2009-12-28 09:45:00,18.63,18.65,18.62,18.63,348500.0,10.0293,10.04,10.0239,10.0293,348500.0
2009-12-28 09:50:00,18.63,18.65,18.6,18.65,317800.0,10.0293,10.04,10.0131,10.04,317800.0
2009-12-28 09:55:00,18.65,18.67,18.6,18.6,283800.0,10.04,10.0508,10.0131,10.0131,283800.0
2009-12-28 10:00:00,18.6,18.63,18.58,18.62,300100.0,10.0131,10.0293,10.0023,10.0239,300100.0
2009-12-28 10:05:00,18.63,18.66,18.62,18.64,263600.0,10.0293,10.0454,10.0239,10.0346,263600.0
2009-12-28 10:10:00,18.64,18.65,18.61,18.61,258200.0,10.0346,10.04,10.0185,10.0185,258200.0
2009-12-28 10:15:00,18.61,18.61,18.55,18.56,530300.0,10.0185,10.0185,9.9862,9.9916,530300.0
2009-12-28 10:20:00,18.56,18.57,18.53,18.53,319200.0,9.9916,9.997,9.9754,9.9754,319200.0
2009-12-28 10:25:00,18.53,18.58,18.53,18.58,397000.0,9.9754,10.0023,9.9754,10.0023,397000.0
2009-12-28 10:30:00,18.57,18.58,18.55,18.57,192600.0,9.997,10.0023,9.9862,9.997,192600.0
2009-12-28 10:35:00,18.57,18.58,18.54,18.55,201300.0,9.997,10.0023,9.9808,9.9862,201300.0
2009-12-28 10:40:00,18.55,18.58,18.55,18.58,168200.0,9.9862,10.0023,9.9862,10.0023,168200.0
2009-12-28 10:45:00,18.58,18.59,18.57,18.58,187000.0,10.0023,10.0077,9.997,10.0023,187000.0
2009-12-28 10:50:00,18.58,18.59,18.55,18.57,475400.0,10.0023,10.0077,9.9862,9.997,475400.0
2009-12-28 10:55:00,18.57,18.58,18.56,18.56,192900.0,9.997,10.0023,9.9916,9.9916,192900.0
2009-12-28 11:00:00,18.56,18.57,18.55,18.56,257300.0,9.9916,9.997,9.9862,9.9916,257300.0
2009-12-28 11:05:00,18.57,18.58,18.56,18.57,108700.0,9.997,10.0023,9.9916,9.997,108700.0
2009-12-28 11:10:00,18.58,18.58,18.55,18.56,183900.0,10.0023,10.0023,9.9862,9.9916,183900.0
2009-12-28 11:15:00,18.57,18.57,18.56,18.57,129900.0,9.997,9.997,9.9916,9.997,129900.0
2009-12-28 11:20:00,18.56,18.57,18.55,18.57,209500.0,9.9916,9.997,9.9862,9.997,209500.0
2009-12-28 11:25:00,18.56,18.58,18.56,18.58,202900.0,9.9916,10.0023,9.9916,10.0023,202900.0
2009-12-28 11:30:00,18.58,18.59,18.57,18.58,252000.0,10.0023,10.0077,9.997,10.0023,252000.0
2009-12-28 11:35:00,18.58,18.61,18.56,18.56,416600.0,10.0023,10.0185,9.9916,9.9916,416600.0
2009-12-28 11:40:00,18.57,18.59,18.56,18.58,172700.0,9.997,10.0077,9.9916,10.0023,172700.0
2009-12-28 11:45:00,18.59,18.59,18.58,18.59,83700.0,10.0077,10.0077,10.0023,10.0077,83700.0
2009-12-28 11:50:00,18.58,18.59,18.57,18.59,332300.0,10.0023,10.0077,9.997,10.0077,332300.0
2009-12-28 11:55:00,18.59,18.59,18.57,18.58,167400.0,10.0077,10.0077,9.997,10.0023,167400.0
2009-12-28 12:00:00,18.58,18.61,18.57,18.6,387600.0,10.0023,10.0185,9.997,10.0131,387600.0
2009-12-28 12:05:00,18.6,18.61,18.59,18.61,331200.0,10.0131,10.0185,10.0077,10.0185,331200.0
2009-12-28 12:10:00,18.61,18.61,18.6,18.6,79400.0,10.0185,10.0185,10.0131,10.0131,79400.0
2009-12-28 12:15:00,18.61,18.62,18.59,18.59,199200.0,10.0185,10.0239,10.0077,10.0077,199200.0
2009-12-28 12:20:00,18.59,18.6,18.59,18.59,51900.0,10.0077,10.0131,10.0077,10.0077,51900.0
2009-12-28 12:25:00,18.59,18.6,18.58,18.59,84200.0,10.0077,10.0131,10.0023,10.0077,84200.0
2009-12-28 12:30:00,18.59,18.6,18.58,18.59,148600.0,10.0077,10.0131,10.0023,10.0077,148600.0
2009-12-28 12:35:00,18.58,18.59,18.57,18.57,127200.0,10.0023,10.0077,9.997,9.997,127200.0
2009-12-28 12:40:00,18.57,18.58,18.57,18.58,38800.0,9.997,10.0023,9.997,10.0023,38800.0
2009-12-28 12:45:00,18.58,18.59,18.58,18.58,164400.0,10.0023,10.0077,10.0023,10.0023,164400.0
2009-12-28 12:50:00,18.58,18.6,18.58,18.59,97100.0,10.0023,10.0131,10.0023,10.0077,97100.0
2009-12-28 12:55:00,18.6,18.6,18.58,18.58,207600.0,10.0131,10.0131,10.0023,10.0023,207600.0
2009-12-28 13:00:00,18.59,18.6,18.58,18.58,255100.0,10.0077,10.0131,10.0023,10.0023,255100.0
2009-12-28 13:05:00,18.58,18.6,18.58,18.6,78700.0,10.0023,10.0131,10.0023,10.0131,78700.0
2009-12-28 13:10:00,18.59,18.6,18.59,18.59,84000.0,10.0077,10.0131,10.0077,10.0077,84000.0
2009-12-28 13:15:00,18.6,18.6,18.58,18.58,187100.0,10.0131,10.0131,10.0023,10.0023,187100.0
2009-12-28 13:20:00,18.58,18.59,18.58,18.58,122400.0,10.0023,10.0077,10.0023,10.0023,122400.0
2009-12-28 13:25:00,18.59,18.59,18.57,18.58,97800.0,10.0077,10.0077,9.997,10.0023,97800.0
2009-12-28 13:30:00,18.58,18.59,18.58,18.59,59300.0,10.0023,10.0077,10.0023,10.0077,59300.0
2009-12-28 13:35:00,18.59,18.59,18.57,18.58,73900.0,10.0077,10.0077,9.997,10.0023,73900.0
2009-12-28 13:40:00,18.57,18.59,18.57,18.58,115500.0,9.997,10.0077,9.997,10.0023,115500.0
2009-12-28 13:45:00,18.58,18.59,18.57,18.57,136700.0,10.0023,10.0077,9.997,9.997,136700.0
2009-12-28 13:50:00,18.58,18.58,18.57,18.58,77100.0,10.0023,10.0023,9.997,10.0023,77100.0
2009-12-28 13:55:00,18.58,18.59,18.57,18.58,109600.0,10.0023,10.0077,9.997,10.0023,109600.0
2009-12-28 14:00:00,18.58,18.59,18.58,18.59,109700.0,10.0023,10.0077,10.0023,10.0077,109700.0
2009-12-28 14:05:00,18.59,18.59,18.56,18.57,206800.0,10.0077,10.0077,9.9916,9.997,206800.0
2009-12-28 14:10:00,18.58,18.58,18.56,18.58,164800.0,10.0023,10.0023,9.9916,10.0023,164800.0
2009-12-28 14:15:00,18.58,18.58,18.56,18.57,132000.0,10.0023,10.0023,9.9916,9.997,132000.0
2009-12-28 14:20:00,18.57,18.58,18.56,18.57,176400.0,9.997,10.0023,9.9916,9.997,176400.0
2009-12-28 14:25:00,18.57,18.58,18.56,18.57,205600.0,9.997,10.0023,9.9916,9.997,205600.0
2009-12-28 14:30:00,18.57,18.58,18.56,18.57,223000.0,9.997,10.0023,9.9916,9.997,223000.0
2009-12-28 14:35:00,18.57,18.57,18.56,18.57,95800.0,9.997,9.997,9.9916,9.997,95800.0
2009-12-28 14:40:00,18.57,18.57,18.56,18.56,54400.0,9.997,9.997,9.9916,9.9916,54400.0
2009-12-28 14:45:00,18.57,18.58,18.56,18.57,245300.0,9.997,10.0023,9.9916,9.997,245300.0
2009-12-28 14:50:00,18.56,18.57,18.55,18.56,468900.0,9.9916,9.997,9.9862,9.9916,468900.0
2009-12-28 14:55:00,18.56,18.57,18.55,18.56,170400.0,9.9916,9.997,9.9862,9.9916,170400.0
2009-12-28 15:00:00,18.56,18.56,18.55,18.56,59700.0,9.9916,9.9916,9.9862,9.9916,59700.0
2009-12-28 15:05:00,18.55,18.56,18.55,18.55,74000.0,9.9862,9.9916,9.9862,9.9862,74000.0
2009-12-28 15:10:00,18.55,18.57,18.55,18.56,122000.0,9.9862,9.997,9.9862,9.9916,122000.0
2009-12-28 15:15:00,18.57,18.57,18.56,18.57,104800.0,9.997,9.997,9.9916,9.997,104800.0
2009-12-28 15:20:00,18.56,18.57,18.56,18.57,139800.0,9.9916,9.997,9.9916,9.997,139800.0
2009-12-28 15:25:00,18.56,18.57,18.56,18.57,123600.0,9.9916,9.997,9.9916,9.997,123600.0
2009-12-28 15:30:00,18.57,18.57,18.56,18.57,152000.0,9.997,9.997,9.9916,9.997,152000.0
2009-12-28 15:35:00,18.57,18.58,18.56,18.58,206300.0,9.997,10.0023,9.9916,10.0023,206300.0
2009-12-28 15:40:00,18.57,18.6,18.57,18.6,354700.0,9.997,10.0131,9.997,10.0131,354700.0
2009-12-28 15:45:00,18.6,18.61,18.59,18.6,635600.0,10.0131,10.0185,10.0077,10.0131,635600.0
2009-12-28 15:50:00,18.61,18.63,18.59,18.63,765800.0,10.0185,10.0293,10.0077,10.0293,765800.0
2009-12-28 15:55:00,18.63,18.64,18.61,18.64,1079400.0,10.0293,10.0346,10.0185,10.0346,1079400.0
2009-12-29 09:30:00,18.64,18.69,18.59,18.68,472500.0,10.0346,10.0616,10.0077,10.0562,472500.0
2009-12-29 09:35:00,18.68,18.69,18.64,18.66,245300.0,10.0562,10.0616,10.0346,10.0454,245300.0
2009-12-29 09:40:00,18.66,18.69,18.65,18.65,298800.0,10.0454,10.0616,10.04,10.04,298800.0
2009-12-29 09:45:00,18.65,18.71,18.65,18.67,445300.0,10.04,10.0723,10.04,10.0508,445300.0
2009-12-29 09:50:00,18.67,18.69,18.65,18.68,207500.0,10.0508,10.0616,10.04,10.0562,207500.0
2009-12-29 09:55:00,18.68,18.69,18.65,18.66,221500.0,10.0562,10.0616,10.04,10.0454,221500.0
2009-12-29 10:00:00,18.67,18.67,18.63,18.65,224200.0,10.0508,10.0508,10.0293,10.04,224200.0
2009-12-29 10:05:00,18.64,18.65,18.62,18.63,280800.0,10.0346,10.04,10.0239,10.0293,280800.0
2009-12-29 10:10:00,18.63,18.64,18.62,18.63,222400.0,10.0293,10.0346,10.0239,10.0293,222400.0
2009-12-29 10:15:00,18.64,18.65,18.63,18.65,138700.0,10.0346,10.04,10.0293,10.04,138700.0
2009-12-29 10:20:00,18.64,18.68,18.64,18.65,292900.0,10.0346,10.0562,10.0346,10.04,292900.0
2009-12-29 10:25:00,18.65,18.68,18.64,18.65,332600.0,10.04,10.0562,10.0346,10.04,332600.0
2009-12-29 10:30:00,18.65,18.66,18.64,18.65,215500.0,10.04,10.0454,10.0346,10.04,215500.0
2009-12-29 10:35:00,18.65,18.67,18.65,18.65,225600.0,10.04,10.0508,10.04,10.04,225600.0
2009-12-29 10:40:00,18.65,18.66,18.65,18.65,145300.0,10.04,10.0454,10.04,10.04,145300.0
2009-12-29 10:45:00,18.66,18.66,18.65,18.66,174200.0,10.0454,10.0454,10.04,10.0454,174200.0
2009-12-29 10:50:00,18.65,18.66,18.65,18.66,68500.0,10.04,10.0454,10.04,10.0454,68500.0
2009-12-29 10:55:00,18.65,18.66,18.65,18.66,47400.0,10.04,10.0454,10.04,10.0454,47400.0
2009-12-29 11:00:00,18.66,18.66,18.62,18.63,401300.0,10.0454,10.0454,10.0239,10.0293,401300.0
2009-12-29 11:05:00,18.62,18.63,18.59,18.59,240700.0,10.0239,10.0293,10.0077,10.0077,240700.0
2009-12-29 11:10:00,18.59,18.6,18.56,18.58,280200.0,10.0077,10.0131,9.9916,10.0023,280200.0
2009-12-29 11:15:00,18.58,18.61,18.57,18.57,348200.0,10.0023,10.0185,9.997,9.997,348200.0
2009-12-29 11:20:00,18.57,18.58,18.57,18.57,61300.0,9.997,10.0023,9.997,9.997,61300.0
2009-12-29 11:25:00,18.57,18.58,18.57,18.58,72200.0,9.997,10.0023,9.997,10.0023,72200.0
2009-12-29 11:30:00,18.57,18.61,18.57,18.6,237900.0,9.997,10.0185,9.997,10.0131,237900.0
2009-12-29 11:35:00,18.61,18.62,18.6,18.62,85000.0,10.0185,10.0239,10.0131,10.0239,85000.0
2009-12-29 11:40:00,18.62,18.62,18.61,18.61,51900.0,10.0239,10.0239,10.0185,10.0185,51900.0
2009-12-29 11:45:00,18.61,18.62,18.6,18.61,143500.0,10.0185,10.0239,10.0131,10.0185,143500.0
2009-12-29 11:50:00,18.61,18.61,18.59,18.59,98200.0,10.0185,10.0185,10.0077,10.0077,98200.0
2009-12-29 11:55:00,18.59,18.6,18.55,18.56,335000.0,10.0077,10.0131,9.9862,9.9916,335000.0
2009-12-29 12:00:00,18.55,18.58,18.55,18.57,189900.0,9.9862,10.0023,9.9862,9.997,189900.0
2009-12-29 12:05:00,18.56,18.59,18.56,18.57,198100.0,9.9916,10.0077,9.9916,9.997,198100.0
2009-12-29 12:10:00,18.58,18.59,18.56,18.57,182000.0,10.0023,10.0077,9.9916,9.997,182000.0
2009-12-29 12:15:00,18.57,18.57,18.56,18.57,56700.0,9.997,9.997,9.9916,9.997,56700.0
2009-12-29 12:20:00,18.57,18.57,18.54,18.56,319200.0,9.997,9.997,9.9808,9.9916,319200.0
2009-12-29 12:25:00,18.57,18.57,18.56,18.56,200700.0,9.997,9.997,9.9916,9.9916,200700.0
2009-12-29 12:30:00,18.57,18.58,18.55,18.57,346000.0,9.997,10.0023,9.9862,9.997,346000.0
2009-12-29 12:35:00,18.58,18.58,18.56,18.57,127100.0,10.0023,10.0023,9.9916,9.997,127100.0
2009-12-29 12:40:00,18.57,18.58,18.55,18.57,317300.0,9.997,10.0023,9.9862,9.997,317300.0
2009-12-29 12:45:00,18.58,18.58,18.56,18.58,271300.0,10.0023,10.0023,9.9916,10.0023,271300.0
2009-12-29 12:50:00,18.58,18.59,18.57,18.58,200200.0,10.0023,10.0077,9.997,10.0023,200200.0
2009-12-29 12:55:00,18.59,18.59,18.57,18.58,237300.0,10.0077,10.0077,9.997,10.0023,237300.0
2009-12-29 13:00:00,18.57,18.58,18.55,18.55,350700.0,9.997,10.0023,9.9862,9.9862,350700.0
2009-12-29 13:05:00,18.56,18.56,18.55,18.56,65000.0,9.9916,9.9916,9.9862,9.9916,65000.0
2009-12-29 13:10:00,18.56,18.56,18.55,18.56,58800.0,9.9916,9.9916,9.9862,9.9916,58800.0
2009-12-29 13:15:00,18.56,18.56,18.55,18.55,87200.0,9.9916,9.9916,9.9862,9.9862,87200.0
2009-12-29 13:20:00,18.55,18.56,18.55,18.56,83600.0,9.9862,9.9916,9.9862,9.9916,83600.0
2009-12-29 13:25:00,18.56,18.58,18.56,18.58,158900.0,9.9916,10.0023,9.9916,10.0023,158900.0
2009-12-29 13:30:00,18.58,18.58,18.56,18.58,262500.0,10.0023,10.0023,9.9916,10.0023,262500.0
2009-12-29 13:35:00,18.58,18.62,18.57,18.61,262200.0,10.0023,10.0239,9.997,10.0185,262200.0
2009-12-29 13:40:00,18.61,18.63,18.61,18.63,336300.0,10.0185,10.0293,10.0185,10.0293,336300.0
2009-12-29 13:45:00,18.62,18.63,18.6,18.61,366500.0,10.0239,10.0293,10.0131,10.0185,366500.0
2009-12-29 13:50:00,18.61,18.63,18.61,18.62,107200.0,10.0185,10.0293,10.0185,10.0239,107200.0
2009-12-29 13:55:00,18.61,18.63,18.61,18.61,214100.0,10.0185,10.0293,10.0185,10.0185,214100.0
2009-12-29 14:00:00,18.61,18.62,18.61,18.62,196900.0,10.0185,10.0239,10.0185,10.0239,196900.0
2009-12-29 14:05:00,18.62,18.62,18.61,18.62,94600.0,10.0239,10.0239,10.0185,10.0239,94600.0
2009-12-29 14:10:00,18.62,18.62,18.61,18.61,140200.0,10.0239,10.0239,10.0185,10.0185,140200.0
2009-12-29 14:15:00,18.62,18.62,18.61,18.62,100400.0,10.0239,10.0239,10.0185,10.0239,100400.0
2009-12-29 14:20:00,18.62,18.63,18.61,18.61,178200.0,10.0239,10.0293,10.0185,10.0185,178200.0
2009-12-29 14:25:00,18.62,18.63,18.61,18.63,171700.0,10.0239,10.0293,10.0185,10.0293,171700.0
2009-12-29 14:30:00,18.63,18.63,18.62,18.63,230400.0,10.0293,10.0293,10.0239,10.0293,230400.0
2009-12-29 14:35:00,18.62,18.63,18.62,18.63,122500.0,10.0239,10.0293,10.0239,10.0293,122500.0
2009-12-29 14:40:00,18.63,18.63,18.62,18.63,102500.0,10.0293,10.0293,10.0239,10.0293,102500.0
2009-12-29 14:45:00,18.62,18.63,18.62,18.62,107600.0,10.0239,10.0293,10.0239,10.0239,107600.0
2009-12-29 14:50:00,18.62,18.63,18.61,18.62,263000.0,10.0239,10.0293,10.0185,10.0239,263000.0
2009-12-29 14:55:00,18.61,18.62,18.58,18.58,383600.0,10.0185,10.0239,10.0023,10.0023,383600.0
2009-12-29 15:00:00,18.58,18.6,18.58,18.58,445100.0,10.0023,10.0131,10.0023,10.0023,445100.0
2009-12-29 15:05:00,18.59,18.59,18.58,18.59,72000.0,10.0077,10.0077,10.0023,10.0077,72000.0
2009-12-29 15:10:00,18.58,18.59,18.57,18.57,116900.0,10.0023,10.0077,9.997,9.997,116900.0
2009-12-29 15:15:00,18.57,18.59,18.57,18.59,128600.0,9.997,10.0077,9.997,10.0077,128600.0
2009-12-29 15:20:00,18.58,18.6,18.58,18.59,161300.0,10.0023,10.0131,10.0023,10.0077,161300.0
2009-12-29 15:25:00,18.6,18.61,18.59,18.6,107600.0,10.0131,10.0185,10.0077,10.0131,107600.0
2009-12-29 15:30:00,18.6,18.61,18.6,18.6,119200.0,10.0131,10.0185,10.0131,10.0131,119200.0
2009-12-29 15:35:00,18.6,18.61,18.58,18.59,291300.0,10.0131,10.0185,10.0023,10.0077,291300.0
2009-12-29 15:40:00,18.59,18.6,18.58,18.58,313800.0,10.0077,10.0131,10.0023,10.0023,313800.0
2009-12-29 15:45:00,18.58,18.59,18.57,18.58,277000.0,10.0023,10.0077,9.997,10.0023,277000.0
2009-12-29 15:50:00,18.57,18.58,18.56,18.56,341200.0,9.997,10.0023,9.9916,9.9916,341200.0
2009-12-29 15:55:00,18.57,18.59,18.56,18.56,1831400.0,9.997,10.0077,9.9916,9.9916,1831400.0
2009-12-30 09:30:00,18.49,18.55,18.47,18.47,746400.0,9.9539,9.9862,9.9431,9.9431,746400.0
2009-12-30 09:35:00,18.47,18.52,18.46,18.5,287900.0,9.9431,9.97,9.9377,9.9593,287900.0
2009-12-30 09:40:00,18.49,18.59,18.49,18.5,325700.0,9.9539,10.0077,9.9539,9.9593,325700.0
2009-12-30 09:45:00,18.51,18.56,18.5,18.51,169800.0,9.9647,9.9916,9.9593,9.9647,169800.0
2009-12-30 09:50:00,18.5,18.53,18.5,18.52,265700.0,9.9593,9.9754,9.9593,9.97,265700.0
2009-12-30 09:55:00,18.52,18.57,18.52,18.56,250000.0,9.97,9.997,9.97,9.9916,250000.0
2009-12-30 10:00:00,18.56,18.58,18.52,18.52,329500.0,9.9916,10.0023,9.97,9.97,329500.0
2009-12-30 10:05:00,18.53,18.55,18.52,18.53,137400.0,9.9754,9.9862,9.97,9.9754,137400.0
2009-12-30 10:10:00,18.53,18.55,18.52,18.54,143300.0,9.9754,9.9862,9.97,9.9808,143300.0
2009-12-30 10:15:00,18.55,18.55,18.54,18.54,135500.0,9.9862,9.9862,9.9808,9.9808,135500.0
2009-12-30 10:20:00,18.53,18.54,18.51,18.53,155700.0,9.9754,9.9808,9.9647,9.9754,155700.0
2009-12-30 10:25:00,18.53,18.54,18.51,18.52,226900.0,9.9754,9.9808,9.9647,9.97,226900.0
2009-12-30 10:30:00,18.52,18.53,18.51,18.51,184000.0,9.97,9.9754,9.9647,9.9647,184000.0
2009-12-30 10:35:00,18.51,18.52,18.48,18.48,213300.0,9.9647,9.97,9.9485,9.9485,213300.0
2009-12-30 10:40:00,18.48,18.49,18.47,18.47,370300.0,9.9485,9.9539,9.9431,9.9431,370300.0
2009-12-30 10:45:00,18.47,18.48,18.45,18.45,271000.0,9.9431,9.9485,9.9324,9.9324,271000.0
2009-12-30 10:50:00,18.46,18.46,18.45,18.45,158000.0,9.9377,9.9377,9.9324,9.9324,158000.0
2009-12-30 10:55:00,18.46,18.46,18.42,18.44,315900.0,9.9377,9.9377,9.9162,9.927,315900.0
2009-12-30 11:00:00,18.44,18.45,18.43,18.44,228900.0,9.927,9.9324,9.9216,9.927,228900.0
2009-12-30 11:05:00,18.44,18.46,18.43,18.45,262300.0,9.927,9.9377,9.9216,9.9324,262300.0
2009-12-30 11:10:00,18.44,18.47,18.44,18.47,146000.0,9.927,9.9431,9.927,9.9431,146000.0
2009-12-30 11:15:00,18.46,18.47,18.44,18.44,147200.0,9.9377,9.9431,9.927,9.927,147200.0
2009-12-30 11:20:00,18.44,18.45,18.42,18.42,71300.0,9.927,9.9324,9.9162,9.9162,71300.0
2009-12-30 11:25:00,18.42,18.43,18.42,18.42,145200.0,9.9162,9.9216,9.9162,9.9162,145200.0
2009-12-30 11:30:00,18.42,18.43,18.42,18.42,70400.0,9.9162,9.9216,9.9162,9.9162,70400.0
2009-12-30 11:35:00,18.42,18.43,18.42,18.43,70500.0,9.9162,9.9216,9.9162,9.9216,70500.0
2009-12-30 11:40:00,18.42,18.43,18.42,18.42,464700.0,9.9162,9.9216,9.9162,9.9162,464700.0
2009-12-30 11:45:00,18.43,18.44,18.42,18.44,366400.0,9.9216,9.927,9.9162,9.927,366400.0
2009-12-30 11:50:00,18.44,18.45,18.44,18.44,121600.0,9.927,9.9324,9.927,9.927,121600.0
2009-12-30 11:55:00,18.44,18.45,18.42,18.43,269400.0,9.927,9.9324,9.9162,9.9216,269400.0
2009-12-30 12:00:00,18.43,18.44,18.43,18.43,111100.0,9.9216,9.927,9.9216,9.9216,111100.0
2009-12-30 12:05:00,18.43,18.44,18.43,18.43,122700.0,9.9216,9.927,9.9216,9.9216,122700.0
2009-12-30 12:10:00,18.43,18.44,18.42,18.43,112600.0,9.9216,9.927,9.9162,9.9216,112600.0
2009-12-30 12:15:00,18.42,18.43,18.42,18.43,57600.0,9.9162,9.9216,9.9162,9.9216,57600.0
2009-12-30 12:20:00,18.43,18.43,18.42,18.43,103100.0,9.9216,9.9216,9.9162,9.9216,103100.0
2009-12-30 12:25:00,18.42,18.43,18.42,18.43,81200.0,9.9162,9.9216,9.9162,9.9216,81200.0
2009-12-30 12:30:00,18.42,18.43,18.42,18.43,79500.0,9.9162,9.9216,9.9162,9.9216,79500.0
2009-12-30 12:35:00,18.42,18.43,18.41,18.41,184700.0,9.9162,9.9216,9.9108,9.9108,184700.0
2009-12-30 12:40:00,18.41,18.42,18.4,18.41,153000.0,9.9108,9.9162,9.9054,9.9108,153000.0
2009-12-30 12:45:00,18.4,18.41,18.4,18.41,36700.0,9.9054,9.9108,9.9054,9.9108,36700.0
2009-12-30 12:50:00,18.4,18.41,18.39,18.4,157600.0,9.9054,9.9108,9.9001,9.9054,157600.0
2009-12-30 12:55:00,18.41,18.41,18.4,18.4,118900.0,9.9108,9.9108,9.9054,9.9054,118900.0
2009-12-30 13:00:00,18.41,18.43,18.4,18.42,182000.0,9.9108,9.9216,9.9054,9.9162,182000.0
2009-12-30 13:05:00,18.43,18.43,18.42,18.42,68300.0,9.9216,9.9216,9.9162,9.9162,68300.0
2009-12-30 13:10:00,18.42,18.45,18.38,18.4,410400.0,9.9162,9.9324,9.8947,9.9054,410400.0
2009-12-30 13:15:00,18.4,18.41,18.38,18.4,263300.0,9.9054,9.9108,9.8947,9.9054,263300.0
2009-12-30 13:20:00,18.41,18.42,18.4,18.41,63300.0,9.9108,9.9162,9.9054,9.9108,63300.0
2009-12-30 13:25:00,18.42,18.42,18.4,18.41,163900.0,9.9162,9.9162,9.9054,9.9108,163900.0
2009-12-30 13:30:00,18.42,18.42,18.41,18.41,48500.0,9.9162,9.9162,9.9108,9.9108,48500.0
2009-12-30 13:35:00,18.41,18.42,18.41,18.41,87500.0,9.9108,9.9162,9.9108,9.9108,87500.0
2009-12-30 13:40:00,18.42,18.43,18.41,18.42,126400.0,9.9162,9.9216,9.9108,9.9162,126400.0
2009-12-30 13:45:00,18.43,18.44,18.43,18.43,142700.0,9.9216,9.927,9.9216,9.9216,142700.0
2009-12-30 13:50:00,18.44,18.45,18.43,18.45,136500.0,9.927,9.9324,9.9216,9.9324,136500.0
2009-12-30 13:55:00,18.45,18.45,18.44,18.45,51200.0,9.9324,9.9324,9.927,9.9324,51200.0
2009-12-30 14:00:00,18.45,18.45,18.44,18.45,96900.0,9.9324,9.9324,9.927,9.9324,96900.0
2009-12-30 14:05:00,18.44,18.45,18.44,18.45,74400.0,9.927,9.9324,9.927,9.9324,74400.0
2009-12-30 14:10:00,18.44,18.45,18.44,18.45,52700.0,9.927,9.9324,9.927,9.9324,52700.0
2009-12-30 14:15:00,18.45,18.45,18.44,18.44,104200.0,9.9324,9.9324,9.927,9.927,104200.0
2009-12-30 14:20:00,18.45,18.45,18.44,18.44,87500.0,9.9324,9.9324,9.927,9.927,87500.0
2009-12-30 14:25:00,18.44,18.45,18.44,18.44,73200.0,9.927,9.9324,9.927,9.927,73200.0
2009-12-30 14:30:00,18.44,18.45,18.44,18.45,59600.0,9.927,9.9324,9.927,9.9324,59600.0
2009-12-30 14:35:00,18.45,18.45,18.43,18.44,178800.0,9.9324,9.9324,9.9216,9.927,178800.0
2009-12-30 14:40:00,18.43,18.44,18.43,18.43,65100.0,9.9216,9.927,9.9216,9.9216,65100.0
2009-12-30 14:45:00,18.43,18.44,18.43,18.44,85300.0,9.9216,9.927,9.9216,9.927,85300.0
2009-12-30 14:50:00,18.44,18.44,18.43,18.44,169600.0,9.927,9.927,9.9216,9.927,169600.0
2009-12-30 14:55:00,18.43,18.45,18.43,18.44,125800.0,9.9216,9.9324,9.9216,9.927,125800.0
2009-12-30 15:00:00,18.44,18.46,18.43,18.45,388700.0,9.927,9.9377,9.9216,9.9324,388700.0
2009-12-30 15:05:00,18.45,18.47,18.45,18.47,107700.0,9.9324,9.9431,9.9324,9.9431,107700.0
2009-12-30 15:10:00,18.47,18.47,18.44,18.45,269500.0,9.9431,9.9431,9.927,9.9324,269500.0
2009-12-30 15:15:00,18.45,18.46,18.44,18.45,140700.0,9.9324,9.9377,9.927,9.9324,140700.0
2009-12-30 15:20:00,18.45,18.45,18.44,18.44,118900.0,9.9324,9.9324,9.927,9.927,118900.0
2009-12-30 15:25:00,18.44,18.45,18.44,18.44,160800.0,9.927,9.9324,9.927,9.927,160800.0
2009-12-30 15:30:00,18.45,18.46,18.44,18.45,293000.0,9.9324,9.9377,9.927,9.9324,293000.0
2009-12-30 15:35:00,18.46,18.48,18.45,18.46,397600.0,9.9377,9.9485,9.9324,9.9377,397600.0
2009-12-30 15:40:00,18.45,18.46,18.44,18.44,320800.0,9.9324,9.9377,9.927,9.927,320800.0
2009-12-30 15:45:00,18.44,18.47,18.43,18.47,471200.0,9.927,9.9431,9.9216,9.9431,471200.0
2009-12-30 15:50:00,18.47,18.47,18.46,18.47,296500.0,9.9431,9.9431,9.9377,9.9431,296500.0
2009-12-30 15:55:00,18.46,18.49,18.38,18.48,1180600.0,9.9377,9.9539,9.8947,9.9485,1180600.0
2009-12-31 09:30:00,18.41,18.48,18.39,18.48,548300.0,9.9108,9.9485,9.9001,9.9485,548300.0
2009-12-31 09:35:00,18.47,18.48,18.39,18.39,304500.0,9.9431,9.9485,9.9001,9.9001,304500.0
2009-12-31 09:40:00,18.39,18.39,18.36,18.38,262000.0,9.9001,9.9001,9.8839,9.8947,262000.0
2009-12-31 09:45:00,18.38,18.43,18.38,18.4,304500.0,9.8947,9.9216,9.8947,9.9054,304500.0
2009-12-31 09:50:00,18.4,18.41,18.38,18.4,300700.0,9.9054,9.9108,9.8947,9.9054,300700.0
2009-12-31 09:55:00,18.41,18.41,18.37,18.4,414500.0,9.9108,9.9108,9.8893,9.9054,414500.0
2009-12-31 10:00:00,18.39,18.4,18.37,18.37,163000.0,9.9001,9.9054,9.8893,9.8893,163000.0
2009-12-31 10:05:00,18.37,18.38,18.33,18.33,532100.0,9.8893,9.8947,9.8678,9.8678,532100.0
2009-12-31 10:10:00,18.34,18.34,18.3,18.31,449600.0,9.8731,9.8731,9.8516,9.857,449600.0
2009-12-31 10:15:00,18.32,18.32,18.3,18.31,156500.0,9.8624,9.8624,9.8516,9.857,156500.0
2009-12-31 10:20:00,18.31,18.35,18.31,18.34,145600.0,9.857,9.8785,9.857,9.8731,145600.0
2009-12-31 10:25:00,18.35,18.35,18.34,18.35,57400.0,9.8785,9.8785,9.8731,9.8785,57400.0
2009-12-31 10:30:00,18.34,18.35,18.33,18.35,192200.0,9.8731,9.8785,9.8678,9.8785,192200.0
2009-12-31 10:35:00,18.35,18.35,18.33,18.34,126300.0,9.8785,9.8785,9.8678,9.8731,126300.0
2009-12-31 10:40:00,18.34,18.36,18.33,18.35,198100.0,9.8731,9.8839,9.8678,9.8785,198100.0
2009-12-31 10:45:00,18.36,18.36,18.34,18.34,120900.0,9.8839,9.8839,9.8731,9.8731,120900.0
2009-12-31 10:50:00,18.34,18.36,18.34,18.35,102400.0,9.8731,9.8839,9.8731,9.8785,102400.0
2009-12-31 10:55:00,18.34,18.35,18.34,18.34,90600.0,9.8731,9.8785,9.8731,9.8731,90600.0
2009-12-31 11:00:00,18.34,18.35,18.32,18.33,160700.0,9.8731,9.8785,9.8624,9.8678,160700.0
2009-12-31 11:05:00,18.33,18.33,18.3,18.3,191600.0,9.8678,9.8678,9.8516,9.8516,191600.0
2009-12-31 11:10:00,18.3,18.32,18.3,18.31,124100.0,9.8516,9.8624,9.8516,9.857,124100.0
2009-12-31 11:15:00,18.3,18.31,18.3,18.3,143100.0,9.8516,9.857,9.8516,9.8516,143100.0
2009-12-31 11:20:00,18.31,18.33,18.3,18.32,201100.0,9.857,9.8678,9.8516,9.8624,201100.0
2009-12-31 11:25:00,18.32,18.33,18.3,18.3,344500.0,9.8624,9.8678,9.8516,9.8516,344500.0
2009-12-31 11:30:00,18.3,18.31,18.29,18.29,290600.0,9.8516,9.857,9.8462,9.8462,290600.0
2009-12-31 11:35:00,18.29,18.3,18.27,18.27,269000.0,9.8462,9.8516,9.8355,9.8355,269000.0
2009-12-31 11:40:00,18.27,18.28,18.27,18.28,99200.0,9.8355,9.8408,9.8355,9.8408,99200.0
2009-12-31 11:45:00,18.28,18.29,18.27,18.27,301200.0,9.8408,9.8462,9.8355,9.8355,301200.0
2009-12-31 11:50:00,18.27,18.29,18.25,18.26,322600.0,9.8355,9.8462,9.8247,9.8301,322600.0
2009-12-31 11:55:00,18.27,18.28,18.26,18.26,308600.0,9.8355,9.8408,9.8301,9.8301,308600.0
2009-12-31 12:00:00,18.26,18.28,18.26,18.27,102500.0,9.8301,9.8408,9.8301,9.8355,102500.0
2009-12-31 12:05:00,18.28,18.28,18.27,18.27,82100.0,9.8408,9.8408,9.8355,9.8355,82100.0
2009-12-31 12:10:00,18.27,18.28,18.27,18.27,51300.0,9.8355,9.8408,9.8355,9.8355,51300.0
2009-12-31 12:15:00,18.28,18.28,18.27,18.27,51700.0,9.8408,9.8408,9.8355,9.8355,51700.0
2009-12-31 12:20:00,18.28,18.28,18.27,18.27,56600.0,9.8408,9.8408,9.8355,9.8355,56600.0
2009-12-31 12:25:00,18.28,18.28,18.27,18.28,89200.0,9.8408,9.8408,9.8355,9.8408,89200.0
2009-12-31 12:30:00,18.27,18.28,18.26,18.27,231100.0,9.8355,9.8408,9.8301,9.8355,231100.0
2009-12-31 12:35:00,18.27,18.28,18.26,18.27,122000.0,9.8355,9.8408,9.8301,9.8355,122000.0
2009-12-31 12:40:00,18.27,18.28,18.26,18.28,176300.0,9.8355,9.8408,9.8301,9.8408,176300.0
2009-12-31 12:45:00,18.28,18.29,18.27,18.29,85700.0,9.8408,9.8462,9.8355,9.8462,85700.0
2009-12-31 12:50:00,18.29,18.29,18.28,18.29,54700.0,9.8462,9.8462,9.8408,9.8462,54700.0
2009-12-31 12:55:00,18.29,18.29,18.27,18.28,249600.0,9.8462,9.8462,9.8355,9.8408,249600.0
2009-12-31 13:00:00,18.29,18.3,18.27,18.3,308300.0,9.8462,9.8516,9.8355,9.8516,308300.0
2009-12-31 13:05:00,18.29,18.3,18.29,18.29,65200.0,9.8462,9.8516,9.8462,9.8462,65200.0
2009-12-31 13:10:00,18.29,18.3,18.28,18.28,102800.0,9.8462,9.8516,9.8408,9.8408,102800.0
2009-12-31 13:15:00,18.28,18.29,18.27,18.28,159800.0,9.8408,9.8462,9.8355,9.8408,159800.0
2009-12-31 13:20:00,18.28,18.28,18.27,18.28,38200.0,9.8408,9.8408,9.8355,9.8408,38200.0
2009-12-31 13:25:00,18.27,18.28,18.27,18.28,76800.0,9.8355,9.8408,9.8355,9.8408,76800.0
2009-12-31 13:30:00,18.27,18.31,18.27,18.3,334700.0,9.8355,9.857,9.8355,9.8516,334700.0
2009-12-31 13:35:00,18.29,18.33,18.29,18.3,627500.0,9.8462,9.8678,9.8462,9.8516,627500.0
2009-12-31 13:40:00,18.3,18.33,18.3,18.33,234800.0,9.8516,9.8678,9.8516,9.8678,234800.0
2009-12-31 13:45:00,18.33,18.37,18.32,18.36,270800.0,9.8678,9.8893,9.8624,9.8839,270800.0
2009-12-31 13:50:00,18.36,18.4,18.36,18.38,389300.0,9.8839,9.9054,9.8839,9.8947,389300.0
2009-12-31 13:55:00,18.38,18.38,18.36,18.36,127600.0,9.8947,9.8947,9.8839,9.8839,127600.0
2009-12-31 14:00:00,18.37,18.37,18.36,18.36,88700.0,9.8893,9.8893,9.8839,9.8839,88700.0
2009-12-31 14:05:00,18.37,18.38,18.36,18.37,222300.0,9.8893,9.8947,9.8839,9.8893,222300.0
2009-12-31 14:10:00,18.36,18.37,18.36,18.36,90300.0,9.8839,9.8893,9.8839,9.8839,90300.0
2009-12-31 14:15:00,18.36,18.37,18.35,18.36,110400.0,9.8839,9.8893,9.8785,9.8839,110400.0
2009-12-31 14:20:00,18.35,18.36,18.35,18.35,170500.0,9.8785,9.8839,9.8785,9.8785,170500.0
2009-12-31 14:25:00,18.35,18.36,18.34,18.34,110500.0,9.8785,9.8839,9.8731,9.8731,110500.0
2009-12-31 14:30:00,18.34,18.35,18.33,18.33,95300.0,9.8731,9.8785,9.8678,9.8678,95300.0
2009-12-31 14:35:00,18.34,18.34,18.33,18.33,87200.0,9.8731,9.8731,9.8678,9.8678,87200.0
2009-12-31 14:40:00,18.33,18.34,18.33,18.34,62300.0,9.8678,9.8731,9.8678,9.8731,62300.0
2009-12-31 14:45:00,18.33,18.34,18.33,18.33,77900.0,9.8678,9.8731,9.8678,9.8678,77900.0
2009-12-31 14:50:00,18.33,18.34,18.33,18.34,84700.0,9.8678,9.8731,9.8678,9.8731,84700.0
2009-12-31 14:55:00,18.34,18.34,18.33,18.34,74300.0,9.8731,9.8731,9.8678,9.8731,74300.0
2009-12-31 15:00:00,18.33,18.35,18.32,18.35,522700.0,9.8678,9.8785,9.8624,9.8785,522700.0
2009-12-31 15:05:00,18.34,18.35,18.31,18.31,279700.0,9.8731,9.8785,9.857,9.857,279700.0
2009-12-31 15:10:00,18.31,18.33,18.3,18.3,312900.0,9.857,9.8678,9.8516,9.8516,312900.0
2009-12-31 15:15:00,18.3,18.31,18.3,18.3,87700.0,9.8516,9.857,9.8516,9.8516,87700.0
2009-12-31 15:20:00,18.3,18.31,18.3,18.3,128500.0,9.8516,9.857,9.8516,9.8516,128500.0
2009-12-31 15:25:00,18.3,18.31,18.3,18.31,121900.0,9.8516,9.857,9.8516,9.857,121900.0
2009-12-31 15:30:00,18.31,18.31,18.3,18.31,195800.0,9.857,9.857,9.8516,9.857,195800.0
2009-12-31 15:35:00,18.3,18.31,18.26,18.28,711400.0,9.8516,9.857,9.8301,9.8408,711400.0
2009-12-31 15:40:00,18.28,18.28,18.25,18.25,720200.0,9.8408,9.8408,9.8247,9.8247,720200.0
2009-12-31 15:45:00,18.25,18.26,18.24,18.25,1010600.0,9.8247,9.8301,9.8193,9.8247,1010600.0
2009-12-31 15:50:00,18.25,18.26,18.24,18.24,1259900.0,9.8247,9.8301,9.8193,9.8193,1259900.0
2009-12-31 15:55:00,18.25,18.25,18.2,18.2,2828200.0,9.8247,9.8247,9.7978,9.7978,2828200.0
2010-01-04 09:30:00,18.27,18.34,18.24,18.3,1539800.0,9.8355,9.8731,9.8193,9.8516,1539800.0
2010-01-04 09:35:00,18.3,18.43,18.3,18.38,1074000.0,9.8516,9.9216,9.8516,9.8947,1074000.0
2010-01-04 09:40:00,18.38,18.49,18.38,18.49,904700.0,9.8947,9.9539,9.8947,9.9539,904700.0
2010-01-04 09:45:00,18.48,18.59,18.48,18.59,966600.0,9.9485,10.0077,9.9485,10.0077,966600.0
2010-01-04 09:50:00,18.58,18.6,18.51,18.51,1042300.0,10.0023,10.0131,9.9647,9.9647,1042300.0
2010-01-04 09:55:00,18.51,18.61,18.51,18.61,955700.0,9.9647,10.0185,9.9647,10.0185,955700.0
2010-01-04 10:00:00,18.61,18.63,18.58,18.59,730800.0,10.0185,10.0293,10.0023,10.0077,730800.0
2010-01-04 10:05:00,18.59,18.66,18.58,18.65,621900.0,10.0077,10.0454,10.0023,10.04,621900.0
2010-01-04 10:10:00,18.65,18.68,18.64,18.68,378100.0,10.04,10.0562,10.0346,10.0562,378100.0
2010-01-04 10:15:00,18.68,18.7,18.67,18.7,471900.0,10.0562,10.0669,10.0508,10.0669,471900.0
2010-01-04 10:20:00,18.69,18.73,18.69,18.71,561000.0,10.0616,10.0831,10.0616,10.0723,561000.0
2010-01-04 10:25:00,18.71,18.73,18.69,18.73,671100.0,10.0723,10.0831,10.0616,10.0831,671100.0
2010-01-04 10:30:00,18.72,18.75,18.72,18.72,452100.0,10.0777,10.0939,10.0777,10.0777,452100.0
2010-01-04 10:35:00,18.72,18.73,18.71,18.73,179200.0,10.0777,10.0831,10.0723,10.0831,179200.0
2010-01-04 10:40:00,18.73,18.73,18.67,18.68,457100.0,10.0831,10.0831,10.0508,10.0562,457100.0
2010-01-04 10:45:00,18.68,18.7,18.65,18.68,397100.0,10.0562,10.0669,10.04,10.0562,397100.0
2010-01-04 10:50:00,18.68,18.7,18.67,18.69,255200.0,10.0562,10.0669,10.0508,10.0616,255200.0
2010-01-04 10:55:00,18.68,18.72,18.68,18.7,564900.0,10.0562,10.0777,10.0562,10.0669,564900.0
2010-01-04 11:00:00,18.7,18.7,18.65,18.65,430500.0,10.0669,10.0669,10.04,10.04,430500.0
2010-01-04 11:05:00,18.65,18.67,18.65,18.66,260600.0,10.04,10.0508,10.04,10.0454,260600.0
2010-01-04 11:10:00,18.66,18.68,18.65,18.66,490700.0,10.0454,10.0562,10.04,10.0454,490700.0
2010-01-04 11:15:00,18.65,18.7,18.64,18.7,536100.0,10.04,10.0669,10.0346,10.0669,536100.0
2010-01-04 11:20:00,18.7,18.74,18.69,18.74,572600.0,10.0669,10.0885,10.0616,10.0885,572600.0
2010-01-04 11:25:00,18.73,18.74,18.73,18.74,570500.0,10.0831,10.0885,10.0831,10.0885,570500.0
2010-01-04 11:30:00,18.74,18.78,18.73,18.78,665700.0,10.0885,10.11,10.0831,10.11,665700.0
2010-01-04 11:35:00,18.78,18.81,18.77,18.78,826100.0,10.11,10.1262,10.1046,10.11,826100.0
2010-01-04 11:40:00,18.78,18.81,18.76,18.8,503700.0,10.11,10.1262,10.0992,10.1208,503700.0
2010-01-04 11:45:00,18.8,18.81,18.78,18.8,890700.0,10.1208,10.1262,10.11,10.1208,890700.0
2010-01-04 11:50:00,18.8,18.81,18.74,18.74,324900.0,10.1208,10.1262,10.0885,10.0885,324900.0
2010-01-04 11:55:00,18.74,18.76,18.71,18.76,806200.0,10.0885,10.0992,10.0723,10.0992,806200.0
2010-01-04 12:00:00,18.76,18.76,18.73,18.73,494900.0,10.0992,10.0992,10.0831,10.0831,494900.0
2010-01-04 12:05:00,18.73,18.79,18.72,18.78,767400.0,10.0831,10.1154,10.0777,10.11,767400.0
2010-01-04 12:10:00,18.78,18.79,18.76,18.76,240200.0,10.11,10.1154,10.0992,10.0992,240200.0
2010-01-04 12:15:00,18.77,18.8,18.76,18.79,564400.0,10.1046,10.1208,10.0992,10.1154,564400.0
2010-01-04 12:20:00,18.79,18.79,18.74,18.74,283000.0,10.1154,10.1154,10.0885,10.0885,283000.0
2010-01-04 12:25:00,18.74,18.76,18.73,18.75,223200.0,10.0885,10.0992,10.0831,10.0939,223200.0
2010-01-04 12:30:00,18.76,18.8,18.75,18.78,649000.0,10.0992,10.1208,10.0939,10.11,649000.0
2010-01-04 12:35:00,18.78,18.79,18.77,18.78,335200.0,10.11,10.1154,10.1046,10.11,335200.0
2010-01-04 12:40:00,18.78,18.82,18.77,18.79,628300.0,10.11,10.1315,10.1046,10.1154,628300.0
2010-01-04 12:45:00,18.79,18.81,18.78,18.81,753900.0,10.1154,10.1262,10.11,10.1262,753900.0
2010-01-04 12:50:00,18.81,18.83,18.8,18.82,398300.0,10.1262,10.1369,10.1208,10.1315,398300.0
2010-01-04 12:55:00,18.81,18.82,18.8,18.8,308700.0,10.1262,10.1315,10.1208,10.1208,308700.0
2010-01-04 13:00:00,18.81,18.82,18.8,18.8,249200.0,10.1262,10.1315,10.1208,10.1208,249200.0
2010-01-04 13:05:00,18.8,18.81,18.78,18.78,222400.0,10.1208,10.1262,10.11,10.11,222400.0
2010-01-04 13:10:00,18.78,18.8,18.76,18.77,314400.0,10.11,10.1208,10.0992,10.1046,314400.0
2010-01-04 13:15:00,18.77,18.77,18.75,18.75,139900.0,10.1046,10.1046,10.0939,10.0939,139900.0
2010-01-04 13:20:00,18.75,18.77,18.75,18.76,322800.0,10.0939,10.1046,10.0939,10.0992,322800.0
2010-01-04 13:25:00,18.75,18.79,18.74,18.79,587200.0,10.0939,10.1154,10.0885,10.1154,587200.0
2010-01-04 13:30:00,18.78,18.81,18.78,18.8,231000.0,10.11,10.1262,10.11,10.1208,231000.0
2010-01-04 13:35:00,18.81,18.81,18.8,18.81,439400.0,10.1262,10.1262,10.1208,10.1262,439400.0
2010-01-04 13:40:00,18.81,18.81,18.8,18.81,415400.0,10.1262,10.1262,10.1208,10.1262,415400.0
2010-01-04 13:45:00,18.8,18.82,18.77,18.81,822200.0,10.1208,10.1315,10.1046,10.1262,822200.0
2010-01-04 13:50:00,18.82,18.82,18.81,18.81,717400.0,10.1315,10.1315,10.1262,10.1262,717400.0
2010-01-04 13:55:00,18.82,18.82,18.81,18.82,116500.0,10.1315,10.1315,10.1262,10.1315,116500.0
2010-01-04 14:00:00,18.82,18.82,18.81,18.81,455700.0,10.1315,10.1315,10.1262,10.1262,455700.0
2010-01-04 14:05:00,18.81,18.82,18.81,18.81,259900.0,10.1262,10.1315,10.1262,10.1262,259900.0
2010-01-04 14:10:00,18.82,18.82,18.81,18.82,224100.0,10.1315,10.1315,10.1262,10.1315,224100.0
2010-01-04 14:15:00,18.81,18.84,18.79,18.83,1188800.0,10.1262,10.1423,10.1154,10.1369,1188800.0
2010-01-04 14:20:00,18.82,18.83,18.81,18.82,339800.0,10.1315,10.1369,10.1262,10.1315,339800.0
2010-01-04 14:25:00,18.82,18.83,18.81,18.83,439100.0,10.1315,10.1369,10.1262,10.1369,439100.0
2010-01-04 14:30:00,18.83,18.86,18.82,18.86,613400.0,10.1369,10.1531,10.1315,10.1531,613400.0
2010-01-04 14:35:00,18.85,18.86,18.84,18.85,213100.0,10.1477,10.1531,10.1423,10.1477,213100.0
2010-01-04 14:40:00,18.85,18.87,18.84,18.87,471600.0,10.1477,10.1585,10.1423,10.1585,471600.0
2010-01-04 14:45:00,18.86,18.88,18.86,18.86,386700.0,10.1531,10.1638,10.1531,10.1531,386700.0
2010-01-04 14:50:00,18.86,18.87,18.83,18.83,296700.0,10.1531,10.1585,10.1369,10.1369,296700.0
2010-01-04 14:55:00,18.83,18.84,18.81,18.82,624500.0,10.1369,10.1423,10.1262,10.1315,624500.0
2010-01-04 15:00:00,18.82,18.88,18.81,18.88,742700.0,10.1315,10.1638,10.1262,10.1638,742700.0
2010-01-04 15:05:00,18.87,18.9,18.87,18.9,774300.0,10.1585,10.1746,10.1585,10.1746,774300.0
2010-01-04 15:10:00,18.9,18.94,18.88,18.91,948700.0,10.1746,10.1961,10.1638,10.18,948700.0
2010-01-04 15:15:00,18.91,18.93,18.88,18.88,887200.0,10.18,10.1908,10.1638,10.1638,887200.0
2010-01-04 15:20:00,18.88,18.89,18.84,18.84,581200.0,10.1638,10.1692,10.1423,10.1423,581200.0
2010-01-04 15:25:00,18.84,18.85,18.82,18.82,370900.0,10.1423,10.1477,10.1315,10.1315,370900.0
2010-01-04 15:30:00,18.82,18.84,18.81,18.84,666700.0,10.1315,10.1423,10.1262,10.1423,666700.0
2010-01-04 15:35:00,18.83,18.84,18.83,18.83,688000.0,10.1369,10.1423,10.1369,10.1369,688000.0
2010-01-04 15:40:00,18.83,18.88,18.83,18.87,1030000.0,10.1369,10.1638,10.1369,10.1585,1030000.0
2010-01-04 15:45:00,18.86,18.89,18.86,18.89,1172100.0,10.1531,10.1692,10.1531,10.1692,1172100.0
2010-01-04 15:50:00,18.89,18.92,18.89,18.91,1581100.0,10.1692,10.1854,10.1692,10.18,1581100.0
2010-01-04 15:55:00,18.9,18.93,18.87,18.92,3456500.0,10.1746,10.1908,10.1585,10.1854,3456500.0
2010-01-05 09:30:00,18.89,18.93,18.8,18.84,1675600.0,10.1692,10.1908,10.1208,10.1423,1675600.0
2010-01-05 09:35:00,18.85,18.88,18.82,18.83,894900.0,10.1477,10.1638,10.1315,10.1369,894900.0
2010-01-05 09:40:00,18.83,18.89,18.76,18.78,989400.0,10.1369,10.1692,10.0992,10.11,989400.0
2010-01-05 09:45:00,18.78,18.86,18.77,18.82,1165200.0,10.11,10.1531,10.1046,10.1315,1165200.0
2010-01-05 09:50:00,18.81,18.84,18.79,18.83,671000.0,10.1262,10.1423,10.1154,10.1369,671000.0
2010-01-05 09:55:00,18.82,18.86,18.74,18.74,929800.0,10.1315,10.1531,10.0885,10.0885,929800.0
2010-01-05 10:00:00,18.74,18.81,18.72,18.75,709200.0,10.0885,10.1262,10.0777,10.0939,709200.0
2010-01-05 10:05:00,18.74,18.78,18.74,18.76,648300.0,10.0885,10.11,10.0885,10.0992,648300.0
2010-01-05 10:10:00,18.75,18.79,18.75,18.79,326800.0,10.0939,10.1154,10.0939,10.1154,326800.0
2010-01-05 10:15:00,18.79,18.81,18.75,18.76,449300.0,10.1154,10.1262,10.0939,10.0992,449300.0
2010-01-05 10:20:00,18.76,18.77,18.75,18.75,370600.0,10.0992,10.1046,10.0939,10.0939,370600.0
2010-01-05 10:25:00,18.76,18.8,18.75,18.78,259000.0,10.0992,10.1208,10.0939,10.11,259000.0
2010-01-05 10:30:00,18.78,18.79,18.76,18.77,505200.0,10.11,10.1154,10.0992,10.1046,505200.0
2010-01-05 10:35:00,18.76,18.78,18.75,18.77,711800.0,10.0992,10.11,10.0939,10.1046,711800.0
2010-01-05 10:40:00,18.78,18.78,18.77,18.78,365300.0,10.11,10.11,10.1046,10.11,365300.0
2010-01-05 10:45:00,18.78,18.81,18.77,18.77,738600.0,10.11,10.1262,10.1046,10.1046,738600.0
2010-01-05 10:50:00,18.77,18.77,18.75,18.77,356600.0,10.1046,10.1046,10.0939,10.1046,356600.0
2010-01-05 10:55:00,18.76,18.78,18.75,18.78,484400.0,10.0992,10.11,10.0939,10.11,484400.0
2010-01-05 11:00:00,18.77,18.78,18.77,18.77,263500.0,10.1046,10.11,10.1046,10.1046,263500.0
2010-01-05 11:05:00,18.77,18.78,18.75,18.77,598400.0,10.1046,10.11,10.0939,10.1046,598400.0
2010-01-05 11:10:00,18.77,18.78,18.75,18.75,1668500.0,10.1046,10.11,10.0939,10.0939,1668500.0
2010-01-05 11:15:00,18.75,18.76,18.7,18.72,1098000.0,10.0939,10.0992,10.0669,10.0777,1098000.0
2010-01-05 11:20:00,18.73,18.74,18.7,18.7,388700.0,10.0831,10.0885,10.0669,10.0669,388700.0
2010-01-05 11:25:00,18.7,18.71,18.65,18.66,433300.0,10.0669,10.0723,10.04,10.0454,433300.0
2010-01-05 11:30:00,18.66,18.68,18.64,18.67,603900.0,10.0454,10.0562,10.0346,10.0508,603900.0
2010-01-05 11:35:00,18.67,18.67,18.66,18.66,189500.0,10.0508,10.0508,10.0454,10.0454,189500.0
2010-01-05 11:40:00,18.66,18.69,18.66,18.68,271400.0,10.0454,10.0616,10.0454,10.0562,271400.0
2010-01-05 11:45:00,18.68,18.7,18.67,18.68,584000.0,10.0562,10.0669,10.0508,10.0562,584000.0
2010-01-05 11:50:00,18.67,18.68,18.64,18.65,278100.0,10.0508,10.0562,10.0346,10.04,278100.0
2010-01-05 11:55:00,18.65,18.65,18.64,18.65,277400.0,10.04,10.04,10.0346,10.04,277400.0
2010-01-05 12:00:00,18.65,18.65,18.64,18.65,186300.0,10.04,10.04,10.0346,10.04,186300.0
2010-01-05 12:05:00,18.65,18.7,18.64,18.7,522800.0,10.04,10.0669,10.0346,10.0669,522800.0
2010-01-05 12:10:00,18.7,18.72,18.68,18.68,461300.0,10.0669,10.0777,10.0562,10.0562,461300.0
2010-01-05 12:15:00,18.68,18.69,18.63,18.64,311400.0,10.0562,10.0616,10.0293,10.0346,311400.0
2010-01-05 12:20:00,18.64,18.64,18.62,18.62,152800.0,10.0346,10.0346,10.0239,10.0239,152800.0
2010-01-05 12:25:00,18.62,18.63,18.59,18.59,423500.0,10.0239,10.0293,10.0077,10.0077,423500.0
2010-01-05 12:30:00,18.59,18.61,18.59,18.61,194500.0,10.0077,10.0185,10.0077,10.0185,194500.0
2010-01-05 12:35:00,18.61,18.62,18.58,18.59,538600.0,10.0185,10.0239,10.0023,10.0077,538600.0
2010-01-05 12:40:00,18.59,18.6,18.57,18.6,354000.0,10.0077,10.0131,9.997,10.0131,354000.0
2010-01-05 12:45:00,18.59,18.6,18.58,18.59,266800.0,10.0077,10.0131,10.0023,10.0077,266800.0
2010-01-05 12:50:00,18.6,18.6,18.58,18.59,261500.0,10.0131,10.0131,10.0023,10.0077,261500.0
2010-01-05 12:55:00,18.59,18.62,18.58,18.62,315800.0,10.0077,10.0239,10.0023,10.0239,315800.0
2010-01-05 13:00:00,18.62,18.63,18.59,18.59,360800.0,10.0239,10.0293,10.0077,10.0077,360800.0
2010-01-05 13:05:00,18.59,18.6,18.58,18.58,219300.0,10.0077,10.0131,10.0023,10.0023,219300.0
2010-01-05 13:10:00,18.59,18.61,18.58,18.6,197700.0,10.0077,10.0185,10.0023,10.0131,197700.0
2010-01-05 13:15:00,18.59,18.6,18.59,18.59,106800.0,10.0077,10.0131,10.0077,10.0077,106800.0
2010-01-05 13:20:00,18.59,18.61,18.59,18.61,176900.0,10.0077,10.0185,10.0077,10.0185,176900.0
2010-01-05 13:25:00,18.61,18.61,18.56,18.57,648200.0,10.0185,10.0185,9.9916,9.997,648200.0
2010-01-05 13:30:00,18.57,18.57,18.56,18.56,87300.0,9.997,9.997,9.9916,9.9916,87300.0
2010-01-05 13:35:00,18.57,18.57,18.55,18.57,238900.0,9.997,9.997,9.9862,9.997,238900.0
2010-01-05 13:40:00,18.56,18.59,18.56,18.57,787200.0,9.9916,10.0077,9.9916,9.997,787200.0
2010-01-05 13:45:00,18.58,18.59,18.56,18.58,518800.0,10.0023,10.0077,9.9916,10.0023,518800.0
2010-01-05 13:50:00,18.57,18.59,18.57,18.58,233300.0,9.997,10.0077,9.997,10.0023,233300.0
2010-01-05 13:55:00,18.58,18.61,18.58,18.59,330000.0,10.0023,10.0185,10.0023,10.0077,330000.0
2010-01-05 14:00:00,18.6,18.61,18.59,18.6,361900.0,10.0131,10.0185,10.0077,10.0131,361900.0
2010-01-05 14:05:00,18.6,18.61,18.58,18.58,318300.0,10.0131,10.0185,10.0023,10.0023,318300.0
2010-01-05 14:10:00,18.59,18.61,18.58,18.6,420100.0,10.0077,10.0185,10.0023,10.0131,420100.0
2010-01-05 14:15:00,18.59,18.59,18.57,18.57,254300.0,10.0077,10.0077,9.997,9.997,254300.0
2010-01-05 14:20:00,18.57,18.58,18.57,18.58,142900.0,9.997,10.0023,9.997,10.0023,142900.0
2010-01-05 14:25:00,18.58,18.59,18.57,18.58,338400.0,10.0023,10.0077,9.997,10.0023,338400.0
2010-01-05 14:30:00,18.57,18.58,18.57,18.57,295200.0,9.997,10.0023,9.997,9.997,295200.0
2010-01-05 14:35:00,18.58,18.58,18.57,18.58,105500.0,10.0023,10.0023,9.997,10.0023,105500.0
2010-01-05 14:40:00,18.58,18.59,18.57,18.57,279000.0,10.0023,10.0077,9.997,9.997,279000.0
2010-01-05 14:45:00,18.57,18.6,18.57,18.59,799600.0,9.997,10.0131,9.997,10.0077,799600.0
2010-01-05 14:50:00,18.59,18.65,18.59,18.62,760600.0,10.0077,10.04,10.0077,10.0239,760600.0
2010-01-05 14:55:00,18.63,18.65,18.59,18.6,781200.0,10.0293,10.04,10.0077,10.0131,781200.0
2010-01-05 15:00:00,18.59,18.6,18.58,18.59,181700.0,10.0077,10.0131,10.0023,10.0077,181700.0
2010-01-05 15:05:00,18.59,18.63,18.58,18.62,787900.0,10.0077,10.0293,10.0023,10.0239,787900.0
2010-01-05 15:10:00,18.62,18.65,18.61,18.65,869700.0,10.0239,10.04,10.0185,10.04,869700.0
2010-01-05 15:15:00,18.64,18.66,18.64,18.66,535000.0,10.0346,10.0454,10.0346,10.0454,535000.0
2010-01-05 15:20:00,18.65,18.67,18.62,18.63,1113800.0,10.04,10.0508,10.0239,10.0293,1113800.0
2010-01-05 15:25:00,18.63,18.63,18.59,18.59,494400.0,10.0293,10.0293,10.0077,10.0077,494400.0
2010-01-05 15:30:00,18.6,18.64,18.59,18.63,545400.0,10.0131,10.0346,10.0077,10.0293,545400.0
2010-01-05 15:35:00,18.63,18.64,18.62,18.64,432000.0,10.0293,10.0346,10.0239,10.0346,432000.0
2010-01-05 15:40:00,18.64,18.65,18.61,18.61,946800.0,10.0346,10.04,10.0185,10.0185,946800.0
2010-01-05 15:45:00,18.61,18.65,18.61,18.63,744800.0,10.0185,10.04,10.0185,10.0293,744800.0
2010-01-05 15:50:00,18.63,18.65,18.62,18.64,1035600.0,10.0293,10.04,10.0239,10.0346,1035600.0
2010-01-05 15:55:00,18.63,18.66,18.63,18.65,1407200.0,10.0293,10.0454,10.0293,10.04,1407200.0
2010-01-06 09:30:00,18.71,18.74,18.58,18.73,863100.0,10.0723,10.0885,10.0023,10.0831,863100.0
2010-01-06 09:35:00,18.74,18.81,18.73,18.77,803500.0,10.0885,10.1262,10.0831,10.1046,803500.0
2010-01-06 09:40:00,18.77,18.77,18.7,18.7,397600.0,10.1046,10.1046,10.0669,10.0669,397600.0
2010-01-06 09:45:00,18.71,18.73,18.67,18.67,394200.0,10.0723,10.0831,10.0508,10.0508,394200.0
2010-01-06 09:50:00,18.68,18.69,18.66,18.69,354700.0,10.0562,10.0616,10.0454,10.0616,354700.0
2010-01-06 09:55:00,18.68,18.71,18.67,18.71,362400.0,10.0562,10.0723,10.0508,10.0723,362400.0
2010-01-06 10:00:00,18.71,18.75,18.65,18.67,857100.0,10.0723,10.0939,10.04,10.0508,857100.0
2010-01-06 10:05:00,18.67,18.68,18.6,18.65,623500.0,10.0508,10.0562,10.0131,10.04,623500.0
2010-01-06 10:10:00,18.65,18.66,18.6,18.61,254600.0,10.04,10.0454,10.0131,10.0185,254600.0
2010-01-06 10:15:00,18.62,18.63,18.59,18.6,396800.0,10.0239,10.0293,10.0077,10.0131,396800.0
2010-01-06 10:20:00,18.59,18.6,18.56,18.56,238100.0,10.0077,10.0131,9.9916,9.9916,238100.0
2010-01-06 10:25:00,18.57,18.62,18.55,18.61,536600.0,9.997,10.0239,9.9862,10.0185,536600.0
2010-01-06 10:30:00,18.6,18.64,18.6,18.61,453200.0,10.0131,10.0346,10.0131,10.0185,453200.0
2010-01-06 10:35:00,18.6,18.62,18.58,18.58,460400.0,10.0131,10.0239,10.0023,10.0023,460400.0
2010-01-06 10:40:00,18.58,18.61,18.58,18.61,208800.0,10.0023,10.0185,10.0023,10.0185,208800.0
2010-01-06 10:45:00,18.61,18.62,18.6,18.62,137400.0,10.0185,10.0239,10.0131,10.0239,137400.0
2010-01-06 10:50:00,18.62,18.62,18.61,18.62,207900.0,10.0239,10.0239,10.0185,10.0239,207900.0
2010-01-06 10:55:00,18.62,18.64,18.61,18.62,571900.0,10.0239,10.0346,10.0185,10.0239,571900.0
2010-01-06 11:00:00,18.62,18.64,18.58,18.58,333300.0,10.0239,10.0346,10.0023,10.0023,333300.0
2010-01-06 11:05:00,18.58,18.63,18.58,18.62,643200.0,10.0023,10.0293,10.0023,10.0239,643200.0
2010-01-06 11:10:00,18.63,18.69,18.62,18.68,634600.0,10.0293,10.0616,10.0239,10.0562,634600.0
2010-01-06 11:15:00,18.68,18.68,18.67,18.67,577400.0,10.0562,10.0562,10.0508,10.0508,577400.0
2010-01-06 11:20:00,18.67,18.69,18.66,18.68,707500.0,10.0508,10.0616,10.0454,10.0562,707500.0
2010-01-06 11:25:00,18.69,18.7,18.66,18.67,667300.0,10.0616,10.0669,10.0454,10.0508,667300.0
2010-01-06 11:30:00,18.67,18.68,18.66,18.66,278200.0,10.0508,10.0562,10.0454,10.0454,278200.0
2010-01-06 11:35:00,18.66,18.67,18.65,18.65,375100.0,10.0454,10.0508,10.04,10.04,375100.0
2010-01-06 11:40:00,18.66,18.67,18.65,18.67,214500.0,10.0454,10.0508,10.04,10.0508,214500.0
2010-01-06 11:45:00,18.67,18.68,18.66,18.67,278200.0,10.0508,10.0562,10.0454,10.0508,278200.0
2010-01-06 11:50:00,18.67,18.68,18.64,18.64,585900.0,10.0508,10.0562,10.0346,10.0346,585900.0
2010-01-06 11:55:00,18.64,18.65,18.61,18.61,354300.0,10.0346,10.04,10.0185,10.0185,354300.0
2010-01-06 12:00:00,18.61,18.61,18.6,18.6,206800.0,10.0185,10.0185,10.0131,10.0131,206800.0
2010-01-06 12:05:00,18.6,18.63,18.6,18.63,463500.0,10.0131,10.0293,10.0131,10.0293,463500.0
2010-01-06 12:10:00,18.63,18.63,18.61,18.62,455900.0,10.0293,10.0293,10.0185,10.0239,455900.0
2010-01-06 12:15:00,18.61,18.62,18.61,18.62,182400.0,10.0185,10.0239,10.0185,10.0239,182400.0
2010-01-06 12:20:00,18.61,18.63,18.61,18.62,206700.0,10.0185,10.0293,10.0185,10.0239,206700.0
2010-01-06 12:25:00,18.63,18.63,18.56,18.57,1126500.0,10.0293,10.0293,9.9916,9.997,1126500.0
2010-01-06 12:30:00,18.56,18.61,18.55,18.61,1118100.0,9.9916,10.0185,9.9862,10.0185,1118100.0
2010-01-06 12:35:00,18.61,18.61,18.59,18.59,352000.0,10.0185,10.0185,10.0077,10.0077,352000.0
2010-01-06 12:40:00,18.6,18.61,18.59,18.61,332800.0,10.0131,10.0185,10.0077,10.0185,332800.0
2010-01-06 12:45:00,18.61,18.61,18.59,18.61,384900.0,10.0185,10.0185,10.0077,10.0185,384900.0
2010-01-06 12:50:00,18.61,18.61,18.57,18.57,675800.0,10.0185,10.0185,9.997,9.997,675800.0
2010-01-06 12:55:00,18.57,18.59,18.56,18.58,295200.0,9.997,10.0077,9.9916,10.0023,295200.0
2010-01-06 13:00:00,18.59,18.61,18.58,18.59,287200.0,10.0077,10.0185,10.0023,10.0077,287200.0
2010-01-06 13:05:00,18.59,18.61,18.59,18.61,192300.0,10.0077,10.0185,10.0077,10.0185,192300.0
2010-01-06 13:10:00,18.6,18.61,18.59,18.59,127700.0,10.0131,10.0185,10.0077,10.0077,127700.0
2010-01-06 13:15:00,18.6,18.61,18.58,18.59,408800.0,10.0131,10.0185,10.0023,10.0077,408800.0
2010-01-06 13:20:00,18.58,18.61,18.58,18.59,314600.0,10.0023,10.0185,10.0023,10.0077,314600.0
2010-01-06 13:25:00,18.59,18.59,18.58,18.59,69700.0,10.0077,10.0077,10.0023,10.0077,69700.0
2010-01-06 13:30:00,18.58,18.59,18.58,18.58,157500.0,10.0023,10.0077,10.0023,10.0023,157500.0
2010-01-06 13:35:00,18.59,18.59,18.57,18.58,396700.0,10.0077,10.0077,9.997,10.0023,396700.0
2010-01-06 13:40:00,18.57,18.58,18.57,18.57,170600.0,9.997,10.0023,9.997,9.997,170600.0
2010-01-06 13:45:00,18.57,18.58,18.54,18.56,1600100.0,9.997,10.0023,9.9808,9.9916,1600100.0
2010-01-06 13:50:00,18.56,18.57,18.51,18.52,602100.0,9.9916,9.997,9.9647,9.97,602100.0
2010-01-06 13:55:00,18.52,18.54,18.51,18.54,646600.0,9.97,9.9808,9.9647,9.9808,646600.0
2010-01-06 14:00:00,18.54,18.57,18.52,18.52,337400.0,9.9808,9.997,9.97,9.97,337400.0
2010-01-06 14:05:00,18.53,18.55,18.51,18.55,371400.0,9.9754,9.9862,9.9647,9.9862,371400.0
2010-01-06 14:10:00,18.55,18.56,18.54,18.54,558600.0,9.9862,9.9916,9.9808,9.9808,558600.0
2010-01-06 14:15:00,18.55,18.56,18.52,18.54,411400.0,9.9862,9.9916,9.97,9.9808,411400.0
2010-01-06 14:20:00,18.53,18.54,18.51,18.53,499100.0,9.9754,9.9808,9.9647,9.9754,499100.0
2010-01-06 14:25:00,18.53,18.54,18.52,18.54,490600.0,9.9754,9.9808,9.97,9.9808,490600.0
2010-01-06 14:30:00,18.53,18.55,18.53,18.53,332400.0,9.9754,9.9862,9.9754,9.9754,332400.0
2010-01-06 14:35:00,18.53,18.57,18.53,18.55,540500.0,9.9754,9.997,9.9754,9.9862,540500.0
2010-01-06 14:40:00,18.56,18.57,18.55,18.56,383600.0,9.9916,9.997,9.9862,9.9916,383600.0
2010-01-06 14:45:00,18.57,18.58,18.54,18.55,283500.0,9.997,10.0023,9.9808,9.9862,283500.0
2010-01-06 14:50:00,18.55,18.57,18.54,18.56,307100.0,9.9862,9.997,9.9808,9.9916,307100.0
2010-01-06 14:55:00,18.56,18.6,18.55,18.6,282300.0,9.9916,10.0131,9.9862,10.0131,282300.0
2010-01-06 15:00:00,18.6,18.6,18.58,18.58,434700.0,10.0131,10.0131,10.0023,10.0023,434700.0
2010-01-06 15:05:00,18.59,18.59,18.54,18.54,312900.0,10.0077,10.0077,9.9808,9.9808,312900.0
2010-01-06 15:10:00,18.54,18.56,18.54,18.56,160100.0,9.9808,9.9916,9.9808,9.9916,160100.0
2010-01-06 15:15:00,18.56,18.6,18.55,18.58,773700.0,9.9916,10.0131,9.9862,10.0023,773700.0
2010-01-06 15:20:00,18.59,18.59,18.57,18.59,323800.0,10.0077,10.0077,9.997,10.0077,323800.0
2010-01-06 15:25:00,18.58,18.6,18.57,18.59,442100.0,10.0023,10.0131,9.997,10.0077,442100.0
2010-01-06 15:30:00,18.59,18.6,18.56,18.56,632600.0,10.0077,10.0131,9.9916,9.9916,632600.0
2010-01-06 15:35:00,18.57,18.6,18.56,18.6,356800.0,9.997,10.0131,9.9916,10.0131,356800.0
2010-01-06 15:40:00,18.6,18.61,18.57,18.58,1101300.0,10.0131,10.0185,9.997,10.0023,1101300.0
2010-01-06 15:45:00,18.58,18.6,18.56,18.56,1371700.0,10.0023,10.0131,9.9916,9.9916,1371700.0
2010-01-06 15:50:00,18.56,18.59,18.55,18.57,917900.0,9.9916,10.0077,9.9862,9.997,917900.0
2010-01-06 15:55:00,18.57,18.6,18.57,18.59,1072300.0,9.997,10.0131,9.997,10.0077,1072300.0
2010-01-07 09:30:00,18.64,18.64,18.51,18.51,819100.0,10.0346,10.0346,9.9647,9.9647,819100.0
2010-01-07 09:35:00,18.52,18.67,18.51,18.65,769400.0,9.97,10.0508,9.9647,10.04,769400.0
2010-01-07 09:40:00,18.66,18.66,18.55,18.55,281200.0,10.0454,10.0454,9.9862,9.9862,281200.0
2010-01-07 09:45:00,18.55,18.61,18.54,18.56,783200.0,9.9862,10.0185,9.9808,9.9916,783200.0
2010-01-07 09:50:00,18.55,18.59,18.55,18.56,508600.0,9.9862,10.0077,9.9862,9.9916,508600.0
2010-01-07 09:55:00,18.55,18.56,18.5,18.52,641500.0,9.9862,9.9916,9.9593,9.97,641500.0
2010-01-07 10:00:00,18.52,18.58,18.51,18.56,734900.0,9.97,10.0023,9.9647,9.9916,734900.0
2010-01-07 10:05:00,18.56,18.58,18.53,18.54,669800.0,9.9916,10.0023,9.9754,9.9808,669800.0
2010-01-07 10:10:00,18.55,18.55,18.51,18.52,331200.0,9.9862,9.9862,9.9647,9.97,331200.0
2010-01-07 10:15:00,18.52,18.53,18.5,18.51,311000.0,9.97,9.9754,9.9593,9.9647,311000.0
2010-01-07 10:20:00,18.51,18.52,18.49,18.5,758400.0,9.9647,9.97,9.9539,9.9593,758400.0
2010-01-07 10:25:00,18.51,18.51,18.49,18.5,293500.0,9.9647,9.9647,9.9539,9.9593,293500.0
2010-01-07 10:30:00,18.5,18.56,18.49,18.53,408600.0,9.9593,9.9916,9.9539,9.9754,408600.0
2010-01-07 10:35:00,18.52,18.54,18.48,18.49,544800.0,9.97,9.9808,9.9485,9.9539,544800.0
2010-01-07 10:40:00,18.49,18.5,18.46,18.5,614100.0,9.9539,9.9593,9.9377,9.9593,614100.0
2010-01-07 10:45:00,18.5,18.55,18.49,18.54,510300.0,9.9593,9.9862,9.9539,9.9808,510300.0
2010-01-07 10:50:00,18.55,18.59,18.54,18.57,533400.0,9.9862,10.0077,9.9808,9.997,533400.0
2010-01-07 10:55:00,18.57,18.61,18.57,18.6,870000.0,9.997,10.0185,9.997,10.0131,870000.0
2010-01-07 11:00:00,18.6,18.61,18.58,18.59,523400.0,10.0131,10.0185,10.0023,10.0077,523400.0
2010-01-07 11:05:00,18.58,18.6,18.57,18.6,359700.0,10.0023,10.0131,9.997,10.0131,359700.0
2010-01-07 11:10:00,18.6,18.6,18.57,18.6,400900.0,10.0131,10.0131,9.997,10.0131,400900.0
2010-01-07 11:15:00,18.6,18.6,18.57,18.58,250200.0,10.0131,10.0131,9.997,10.0023,250200.0
2010-01-07 11:20:00,18.58,18.58,18.53,18.53,489700.0,10.0023,10.0023,9.9754,9.9754,489700.0
2010-01-07 11:25:00,18.53,18.54,18.5,18.5,519500.0,9.9754,9.9808,9.9593,9.9593,519500.0
2010-01-07 11:30:00,18.51,18.55,18.5,18.51,642200.0,9.9647,9.9862,9.9593,9.9647,642200.0
2010-01-07 11:35:00,18.51,18.55,18.51,18.54,356400.0,9.9647,9.9862,9.9647,9.9808,356400.0
2010-01-07 11:40:00,18.53,18.57,18.53,18.57,828900.0,9.9754,9.997,9.9754,9.997,828900.0
2010-01-07 11:45:00,18.57,18.57,18.55,18.57,268300.0,9.997,9.997,9.9862,9.997,268300.0
2010-01-07 11:50:00,18.56,18.58,18.55,18.56,333900.0,9.9916,10.0023,9.9862,9.9916,333900.0
2010-01-07 11:55:00,18.56,18.57,18.53,18.54,277000.0,9.9916,9.997,9.9754,9.9808,277000.0
2010-01-07 12:00:00,18.53,18.54,18.51,18.52,191800.0,9.9754,9.9808,9.9647,9.97,191800.0
2010-01-07 12:05:00,18.52,18.56,18.51,18.55,427600.0,9.97,9.9916,9.9647,9.9862,427600.0
2010-01-07 12:10:00,18.56,18.56,18.54,18.55,621300.0,9.9916,9.9916,9.9808,9.9862,621300.0
2010-01-07 12:15:00,18.56,18.56,18.55,18.56,113500.0,9.9916,9.9916,9.9862,9.9916,113500.0
2010-01-07 12:20:00,18.56,18.56,18.55,18.56,316100.0,9.9916,9.9916,9.9862,9.9916,316100.0
2010-01-07 12:25:00,18.55,18.56,18.54,18.54,248500.0,9.9862,9.9916,9.9808,9.9808,248500.0
2010-01-07 12:30:00,18.54,18.55,18.54,18.54,152100.0,9.9808,9.9862,9.9808,9.9808,152100.0
2010-01-07 12:35:00,18.54,18.57,18.52,18.55,389000.0,9.9808,9.997,9.97,9.9862,389000.0
2010-01-07 12:40:00,18.55,18.56,18.53,18.56,305300.0,9.9862,9.9916,9.9754,9.9916,305300.0
2010-01-07 12:45:00,18.55,18.57,18.54,18.54,282000.0,9.9862,9.997,9.9808,9.9808,282000.0
2010-01-07 12:50:00,18.55,18.55,18.53,18.53,349400.0,9.9862,9.9862,9.9754,9.9754,349400.0
2010-01-07 12:55:00,18.53,18.54,18.52,18.52,276900.0,9.9754,9.9808,9.97,9.97,276900.0
2010-01-07 13:00:00,18.52,18.53,18.52,18.52,150700.0,9.97,9.9754,9.97,9.97,150700.0
2010-01-07 13:05:00,18.52,18.56,18.52,18.56,356400.0,9.97,9.9916,9.97,9.9916,356400.0
2010-01-07 13:10:00,18.55,18.56,18.53,18.53,271600.0,9.9862,9.9916,9.9754,9.9754,271600.0
2010-01-07 13:15:00,18.54,18.54,18.52,18.53,182800.0,9.9808,9.9808,9.97,9.9754,182800.0
2010-01-07 13:20:00,18.53,18.56,18.52,18.56,227200.0,9.9754,9.9916,9.97,9.9916,227200.0
2010-01-07 13:25:00,18.55,18.56,18.53,18.55,208900.0,9.9862,9.9916,9.9754,9.9862,208900.0
2010-01-07 13:30:00,18.55,18.61,18.54,18.6,587500.0,9.9862,10.0185,9.9808,10.0131,587500.0
2010-01-07 13:35:00,18.6,18.6,18.56,18.57,291000.0,10.0131,10.0131,9.9916,9.997,291000.0
2010-01-07 13:40:00,18.58,18.6,18.55,18.58,525000.0,10.0023,10.0131,9.9862,10.0023,525000.0
2010-01-07 13:45:00,18.59,18.6,18.57,18.57,265600.0,10.0077,10.0131,9.997,9.997,265600.0
2010-01-07 13:50:00,18.57,18.61,18.57,18.6,425100.0,9.997,10.0185,9.997,10.0131,425100.0
2010-01-07 13:55:00,18.59,18.6,18.58,18.59,303700.0,10.0077,10.0131,10.0023,10.0077,303700.0
2010-01-07 14:00:00,18.59,18.6,18.58,18.58,443600.0,10.0077,10.0131,10.0023,10.0023,443600.0
2010-01-07 14:05:00,18.58,18.61,18.58,18.58,298900.0,10.0023,10.0185,10.0023,10.0023,298900.0
2010-01-07 14:10:00,18.58,18.62,18.58,18.6,611000.0,10.0023,10.0239,10.0023,10.0131,611000.0
2010-01-07 14:15:00,18.6,18.63,18.6,18.63,377700.0,10.0131,10.0293,10.0131,10.0293,377700.0
2010-01-07 14:20:00,18.62,18.63,18.61,18.62,333900.0,10.0239,10.0293,10.0185,10.0239,333900.0
2010-01-07 14:25:00,18.63,18.67,18.63,18.65,551700.0,10.0293,10.0508,10.0293,10.04,551700.0
2010-01-07 14:30:00,18.64,18.65,18.63,18.64,95600.0,10.0346,10.04,10.0293,10.0346,95600.0
2010-01-07 14:35:00,18.63,18.67,18.63,18.63,347100.0,10.0293,10.0508,10.0293,10.0293,347100.0
2010-01-07 14:40:00,18.63,18.65,18.62,18.62,252800.0,10.0293,10.04,10.0239,10.0239,252800.0
2010-01-07 14:45:00,18.62,18.65,18.62,18.64,408600.0,10.0239,10.04,10.0239,10.0346,408600.0
2010-01-07 14:50:00,18.63,18.64,18.62,18.64,200300.0,10.0293,10.0346,10.0239,10.0346,200300.0
2010-01-07 14:55:00,18.63,18.64,18.61,18.61,218700.0,10.0293,10.0346,10.0185,10.0185,218700.0
2010-01-07 15:00:00,18.61,18.62,18.57,18.62,573600.0,10.0185,10.0239,9.997,10.0239,573600.0
2010-01-07 15:05:00,18.61,18.62,18.61,18.62,124400.0,10.0185,10.0239,10.0185,10.0239,124400.0
2010-01-07 15:10:00,18.62,18.62,18.59,18.59,281300.0,10.0239,10.0239,10.0077,10.0077,281300.0
2010-01-07 15:15:00,18.59,18.6,18.57,18.58,240100.0,10.0077,10.0131,9.997,10.0023,240100.0
2010-01-07 15:20:00,18.58,18.62,18.57,18.61,434000.0,10.0023,10.0239,9.997,10.0185,434000.0
2010-01-07 15:25:00,18.61,18.61,18.6,18.61,183900.0,10.0185,10.0185,10.0131,10.0185,183900.0
2010-01-07 15:30:00,18.6,18.62,18.59,18.6,511400.0,10.0131,10.0239,10.0077,10.0131,511400.0
2010-01-07 15:35:00,18.6,18.61,18.59,18.59,351100.0,10.0131,10.0185,10.0077,10.0077,351100.0
2010-01-07 15:40:00,18.59,18.6,18.56,18.57,915300.0,10.0077,10.0131,9.9916,9.997,915300.0
2010-01-07 15:45:00,18.57,18.58,18.54,18.54,945000.0,9.997,10.0023,9.9808,9.9808,945000.0
2010-01-07 15:50:00,18.55,18.56,18.53,18.54,1326800.0,9.9862,9.9916,9.9754,9.9808,1326800.0
2010-01-07 15:55:00,18.53,18.55,18.49,18.51,4099000.0,9.9754,9.9862,9.9539,9.9647,4099000.0
2010-01-08 09:30:00,18.65,18.67,18.52,18.65,1387600.0,10.04,10.0508,9.97,10.04,1387600.0
2010-01-08 09:35:00,18.65,18.66,18.55,18.59,748000.0,10.04,10.0454,9.9862,10.0077,748000.0
2010-01-08 09:40:00,18.6,18.6,18.56,18.58,258400.0,10.0131,10.0131,9.9916,10.0023,258400.0
2010-01-08 09:45:00,18.58,18.58,18.56,18.57,212600.0,10.0023,10.0023,9.9916,9.997,212600.0
2010-01-08 09:50:00,18.56,18.6,18.56,18.59,354100.0,9.9916,10.0131,9.9916,10.0077,354100.0
2010-01-08 09:55:00,18.6,18.65,18.59,18.65,546400.0,10.0131,10.04,10.0077,10.04,546400.0
2010-01-08 10:00:00,18.65,18.68,18.64,18.65,689800.0,10.04,10.0562,10.0346,10.04,689800.0
2010-01-08 10:05:00,18.65,18.71,18.65,18.66,893800.0,10.04,10.0723,10.04,10.0454,893800.0
2010-01-08 10:10:00,18.66,18.67,18.63,18.66,696500.0,10.0454,10.0508,10.0293,10.0454,696500.0
2010-01-08 10:15:00,18.66,18.67,18.64,18.64,300700.0,10.0454,10.0508,10.0346,10.0346,300700.0
2010-01-08 10:20:00,18.64,18.68,18.63,18.64,711300.0,10.0346,10.0562,10.0293,10.0346,711300.0
2010-01-08 10:25:00,18.65,18.66,18.62,18.65,519000.0,10.04,10.0454,10.0239,10.04,519000.0
2010-01-08 10:30:00,18.65,18.67,18.64,18.66,697200.0,10.04,10.0508,10.0346,10.0454,697200.0
2010-01-08 10:35:00,18.66,18.69,18.66,18.69,320000.0,10.0454,10.0616,10.0454,10.0616,320000.0
2010-01-08 10:40:00,18.68,18.69,18.62,18.63,414700.0,10.0562,10.0616,10.0239,10.0293,414700.0
2010-01-08 10:45:00,18.62,18.63,18.62,18.63,98500.0,10.0239,10.0293,10.0239,10.0293,98500.0
2010-01-08 10:50:00,18.63,18.68,18.63,18.68,566700.0,10.0293,10.0562,10.0293,10.0562,566700.0
2010-01-08 10:55:00,18.67,18.69,18.67,18.69,374000.0,10.0508,10.0616,10.0508,10.0616,374000.0
2010-01-08 11:00:00,18.68,18.69,18.66,18.66,242800.0,10.0562,10.0616,10.0454,10.0454,242800.0
2010-01-08 11:05:00,18.66,18.69,18.65,18.65,306900.0,10.0454,10.0616,10.04,10.04,306900.0
2010-01-08 11:10:00,18.66,18.67,18.65,18.66,138900.0,10.0454,10.0508,10.04,10.0454,138900.0
2010-01-08 11:15:00,18.66,18.69,18.65,18.69,340100.0,10.0454,10.0616,10.04,10.0616,340100.0
2010-01-08 11:20:00,18.69,18.7,18.68,18.68,466000.0,10.0616,10.0669,10.0562,10.0562,466000.0
2010-01-08 11:25:00,18.68,18.71,18.67,18.68,348800.0,10.0562,10.0723,10.0508,10.0562,348800.0
2010-01-08 11:30:00,18.67,18.7,18.66,18.67,327200.0,10.0508,10.0669,10.0454,10.0508,327200.0
2010-01-08 11:35:00,18.67,18.71,18.66,18.67,564300.0,10.0508,10.0723,10.0454,10.0508,564300.0
2010-01-08 11:40:00,18.68,18.7,18.66,18.68,785200.0,10.0562,10.0669,10.0454,10.0562,785200.0
2010-01-08 11:45:00,18.67,18.69,18.67,18.68,267400.0,10.0508,10.0616,10.0508,10.0562,267400.0
2010-01-08 11:50:00,18.69,18.69,18.67,18.68,332000.0,10.0616,10.0616,10.0508,10.0562,332000.0
2010-01-08 11:55:00,18.68,18.7,18.65,18.65,344800.0,10.0562,10.0669,10.04,10.04,344800.0
2010-01-08 12:00:00,18.65,18.67,18.64,18.65,459600.0,10.04,10.0508,10.0346,10.04,459600.0
2010-01-08 12:05:00,18.64,18.67,18.64,18.65,194600.0,10.0346,10.0508,10.0346,10.04,194600.0
2010-01-08 12:10:00,18.66,18.67,18.65,18.66,340500.0,10.0454,10.0508,10.04,10.0454,340500.0
2010-01-08 12:15:00,18.66,18.67,18.66,18.66,95600.0,10.0454,10.0508,10.0454,10.0454,95600.0
2010-01-08 12:20:00,18.67,18.67,18.66,18.66,141300.0,10.0508,10.0508,10.0454,10.0454,141300.0
2010-01-08 12:25:00,18.67,18.67,18.66,18.66,229400.0,10.0508,10.0508,10.0454,10.0454,229400.0
2010-01-08 12:30:00,18.66,18.67,18.66,18.66,120300.0,10.0454,10.0508,10.0454,10.0454,120300.0
2010-01-08 12:35:00,18.67,18.67,18.64,18.64,134600.0,10.0508,10.0508,10.0346,10.0346,134600.0
2010-01-08 12:40:00,18.65,18.65,18.64,18.65,66800.0,10.04,10.04,10.0346,10.04,66800.0
2010-01-08 12:45:00,18.64,18.65,18.61,18.62,327700.0,10.0346,10.04,10.0185,10.0239,327700.0
2010-01-08 12:50:00,18.63,18.63,18.61,18.61,149800.0,10.0293,10.0293,10.0185,10.0185,149800.0
2010-01-08 12:55:00,18.62,18.62,18.6,18.6,159800.0,10.0239,10.0239,10.0131,10.0131,159800.0
2010-01-08 13:00:00,18.6,18.61,18.6,18.6,170000.0,10.0131,10.0185,10.0131,10.0131,170000.0
2010-01-08 13:05:00,18.61,18.63,18.59,18.63,429300.0,10.0185,10.0293,10.0077,10.0293,429300.0
2010-01-08 13:10:00,18.62,18.64,18.62,18.64,153400.0,10.0239,10.0346,10.0239,10.0346,153400.0
2010-01-08 13:15:00,18.63,18.67,18.63,18.66,433400.0,10.0293,10.0508,10.0293,10.0454,433400.0
2010-01-08 13:20:00,18.66,18.68,18.65,18.67,227300.0,10.0454,10.0562,10.04,10.0508,227300.0
2010-01-08 13:25:00,18.68,18.68,18.65,18.65,233400.0,10.0562,10.0562,10.04,10.04,233400.0
2010-01-08 13:30:00,18.65,18.69,18.65,18.68,328900.0,10.04,10.0616,10.04,10.0562,328900.0
2010-01-08 13:35:00,18.67,18.69,18.66,18.66,425300.0,10.0508,10.0616,10.0454,10.0454,425300.0
2010-01-08 13:40:00,18.67,18.67,18.61,18.61,207100.0,10.0508,10.0508,10.0185,10.0185,207100.0
2010-01-08 13:45:00,18.61,18.64,18.6,18.61,563400.0,10.0185,10.0346,10.0131,10.0185,563400.0
2010-01-08 13:50:00,18.62,18.62,18.59,18.61,279000.0,10.0239,10.0239,10.0077,10.0185,279000.0
2010-01-08 13:55:00,18.61,18.62,18.57,18.57,238600.0,10.0185,10.0239,9.997,9.997,238600.0
2010-01-08 14:00:00,18.57,18.59,18.56,18.57,413200.0,9.997,10.0077,9.9916,9.997,413200.0
2010-01-08 14:05:00,18.58,18.59,18.57,18.58,172500.0,10.0023,10.0077,9.997,10.0023,172500.0
2010-01-08 14:10:00,18.58,18.59,18.57,18.59,97200.0,10.0023,10.0077,9.997,10.0077,97200.0
2010-01-08 14:15:00,18.58,18.6,18.57,18.58,241200.0,10.0023,10.0131,9.997,10.0023,241200.0
2010-01-08 14:20:00,18.57,18.6,18.57,18.58,446100.0,9.997,10.0131,9.997,10.0023,446100.0
2010-01-08 14:25:00,18.58,18.59,18.56,18.59,314000.0,10.0023,10.0077,9.9916,10.0077,314000.0
2010-01-08 14:30:00,18.58,18.59,18.58,18.59,290900.0,10.0023,10.0077,10.0023,10.0077,290900.0
2010-01-08 14:35:00,18.58,18.59,18.57,18.59,357400.0,10.0023,10.0077,9.997,10.0077,357400.0
2010-01-08 14:40:00,18.59,18.61,18.58,18.58,393600.0,10.0077,10.0185,10.0023,10.0023,393600.0
2010-01-08 14:45:00,18.59,18.61,18.58,18.59,353000.0,10.0077,10.0185,10.0023,10.0077,353000.0
2010-01-08 14:50:00,18.59,18.6,18.58,18.59,261600.0,10.0077,10.0131,10.0023,10.0077,261600.0
2010-01-08 14:55:00,18.58,18.61,18.58,18.61,238000.0,10.0023,10.0185,10.0023,10.0185,238000.0
2010-01-08 15:00:00,18.6,18.61,18.58,18.59,231000.0,10.0131,10.0185,10.0023,10.0077,231000.0
2010-01-08 15:05:00,18.58,18.63,18.58,18.63,277400.0,10.0023,10.0293,10.0023,10.0293,277400.0
2010-01-08 15:10:00,18.63,18.63,18.62,18.63,121900.0,10.0293,10.0293,10.0239,10.0293,121900.0
2010-01-08 15:15:00,18.62,18.63,18.6,18.6,227900.0,10.0239,10.0293,10.0131,10.0131,227900.0
2010-01-08 15:20:00,18.6,18.6,18.58,18.59,243400.0,10.0131,10.0131,10.0023,10.0077,243400.0
2010-01-08 15:25:00,18.59,18.6,18.57,18.58,325200.0,10.0077,10.0131,9.997,10.0023,325200.0
2010-01-08 15:30:00,18.57,18.58,18.57,18.57,145500.0,9.997,10.0023,9.997,9.997,145500.0
2010-01-08 15:35:00,18.57,18.62,18.57,18.61,409600.0,9.997,10.0239,9.997,10.0185,409600.0
2010-01-08 15:40:00,18.62,18.65,18.61,18.65,288700.0,10.0239,10.04,10.0185,10.04,288700.0
2010-01-08 15:45:00,18.64,18.65,18.64,18.65,306000.0,10.0346,10.04,10.0346,10.04,306000.0
2010-01-08 15:50:00,18.64,18.68,18.64,18.66,919800.0,10.0346,10.0562,10.0346,10.0454,919800.0
2010-01-08 15:55:00,18.65,18.69,18.65,18.68,1339000.0,10.04,10.0616,10.04,10.0562,1339000.0
2010-01-11 09:30:00,18.83,18.83,18.69,18.72,1043500.0,10.1369,10.1369,10.0616,10.0777,1043500.0
2010-01-11 09:35:00,18.72,18.73,18.68,18.72,620000.0,10.0777,10.0831,10.0562,10.0777,620000.0
2010-01-11 09:40:00,18.72,18.72,18.67,18.72,767400.0,10.0777,10.0777,10.0508,10.0777,767400.0
2010-01-11 09:45:00,18.71,18.74,18.71,18.72,270700.0,10.0723,10.0885,10.0723,10.0777,270700.0
2010-01-11 09:50:00,18.72,18.73,18.69,18.69,358400.0,10.0777,10.0831,10.0616,10.0616,358400.0
2010-01-11 09:55:00,18.69,18.8,18.69,18.8,636800.0,10.0616,10.1208,10.0616,10.1208,636800.0
2010-01-11 10:00:00,18.79,18.8,18.76,18.78,707600.0,10.1154,10.1208,10.0992,10.11,707600.0
2010-01-11 10:05:00,18.78,18.81,18.78,18.8,424900.0,10.11,10.1262,10.11,10.1208,424900.0
2010-01-11 10:10:00,18.8,18.84,18.8,18.83,340500.0,10.1208,10.1423,10.1208,10.1369,340500.0
2010-01-11 10:15:00,18.83,18.83,18.77,18.81,574000.0,10.1369,10.1369,10.1046,10.1262,574000.0
2010-01-11 10:20:00,18.8,18.83,18.79,18.83,225100.0,10.1208,10.1369,10.1154,10.1369,225100.0
2010-01-11 10:25:00,18.83,18.84,18.81,18.82,334600.0,10.1369,10.1423,10.1262,10.1315,334600.0
2010-01-11 10:30:00,18.82,18.87,18.82,18.86,419800.0,10.1315,10.1585,10.1315,10.1531,419800.0
2010-01-11 10:35:00,18.86,18.88,18.85,18.87,364000.0,10.1531,10.1638,10.1477,10.1585,364000.0
2010-01-11 10:40:00,18.88,18.88,18.86,18.87,386900.0,10.1638,10.1638,10.1531,10.1585,386900.0
2010-01-11 10:45:00,18.87,18.87,18.86,18.87,205600.0,10.1585,10.1585,10.1531,10.1585,205600.0
2010-01-11 10:50:00,18.86,18.87,18.83,18.84,439300.0,10.1531,10.1585,10.1369,10.1423,439300.0
2010-01-11 10:55:00,18.84,18.84,18.82,18.82,316700.0,10.1423,10.1423,10.1315,10.1315,316700.0
2010-01-11 11:00:00,18.82,18.83,18.77,18.78,290800.0,10.1315,10.1369,10.1046,10.11,290800.0
2010-01-11 11:05:00,18.77,18.79,18.75,18.77,503700.0,10.1046,10.1154,10.0939,10.1046,503700.0
2010-01-11 11:10:00,18.78,18.82,18.78,18.81,551900.0,10.11,10.1315,10.11,10.1262,551900.0
2010-01-11 11:15:00,18.81,18.87,18.81,18.86,387900.0,10.1262,10.1585,10.1262,10.1531,387900.0
2010-01-11 11:20:00,18.86,18.87,18.84,18.85,154000.0,10.1531,10.1585,10.1423,10.1477,154000.0
2010-01-11 11:25:00,18.84,18.86,18.82,18.83,253300.0,10.1423,10.1531,10.1315,10.1369,253300.0
2010-01-11 11:30:00,18.83,18.86,18.82,18.85,373300.0,10.1369,10.1531,10.1315,10.1477,373300.0
2010-01-11 11:35:00,18.85,18.87,18.84,18.87,241300.0,10.1477,10.1585,10.1423,10.1585,241300.0
2010-01-11 11:40:00,18.87,18.87,18.85,18.85,176500.0,10.1585,10.1585,10.1477,10.1477,176500.0
2010-01-11 11:45:00,18.86,18.86,18.83,18.83,127100.0,10.1531,10.1531,10.1369,10.1369,127100.0
2010-01-11 11:50:00,18.84,18.86,18.83,18.85,163500.0,10.1423,10.1531,10.1369,10.1477,163500.0
2010-01-11 11:55:00,18.86,18.87,18.85,18.86,252500.0,10.1531,10.1585,10.1477,10.1531,252500.0
2010-01-11 12:00:00,18.86,18.87,18.85,18.86,160100.0,10.1531,10.1585,10.1477,10.1531,160100.0
2010-01-11 12:05:00,18.86,18.86,18.85,18.86,70500.0,10.1531,10.1531,10.1477,10.1531,70500.0
2010-01-11 12:10:00,18.86,18.86,18.85,18.86,131700.0,10.1531,10.1531,10.1477,10.1531,131700.0
2010-01-11 12:15:00,18.86,18.89,18.84,18.89,495000.0,10.1531,10.1692,10.1423,10.1692,495000.0
2010-01-11 12:20:00,18.89,18.93,18.88,18.93,499200.0,10.1692,10.1908,10.1638,10.1908,499200.0
2010-01-11 12:25:00,18.93,18.95,18.92,18.93,559700.0,10.1908,10.2015,10.1854,10.1908,559700.0
2010-01-11 12:30:00,18.93,18.94,18.9,18.9,351000.0,10.1908,10.1961,10.1746,10.1746,351000.0
2010-01-11 12:35:00,18.91,18.93,18.9,18.92,250100.0,10.18,10.1908,10.1746,10.1854,250100.0
2010-01-11 12:40:00,18.93,18.93,18.92,18.92,230700.0,10.1908,10.1908,10.1854,10.1854,230700.0
2010-01-11 12:45:00,18.93,18.93,18.87,18.87,492700.0,10.1908,10.1908,10.1585,10.1585,492700.0
2010-01-11 12:50:00,18.87,18.91,18.87,18.91,165600.0,10.1585,10.18,10.1585,10.18,165600.0
2010-01-11 12:55:00,18.91,18.92,18.89,18.9,455500.0,10.18,10.1854,10.1692,10.1746,455500.0
2010-01-11 13:00:00,18.91,18.91,18.89,18.89,449500.0,10.18,10.18,10.1692,10.1692,449500.0
2010-01-11 13:05:00,18.9,18.9,18.87,18.88,262500.0,10.1746,10.1746,10.1585,10.1638,262500.0
2010-01-11 13:10:00,18.88,18.9,18.87,18.87,236900.0,10.1638,10.1746,10.1585,10.1585,236900.0
2010-01-11 13:15:00,18.87,18.89,18.86,18.88,303000.0,10.1585,10.1692,10.1531,10.1638,303000.0
2010-01-11 13:20:00,18.88,18.89,18.86,18.88,255700.0,10.1638,10.1692,10.1531,10.1638,255700.0
2010-01-11 13:25:00,18.88,18.91,18.86,18.91,649400.0,10.1638,10.18,10.1531,10.18,649400.0
2010-01-11 13:30:00,18.9,18.9,18.88,18.88,112000.0,10.1746,10.1746,10.1638,10.1638,112000.0
2010-01-11 13:35:00,18.89,18.9,18.88,18.89,190000.0,10.1692,10.1746,10.1638,10.1692,190000.0
2010-01-11 13:40:00,18.9,18.9,18.87,18.87,175200.0,10.1746,10.1746,10.1585,10.1585,175200.0
2010-01-11 13:45:00,18.88,18.9,18.87,18.88,348500.0,10.1638,10.1746,10.1585,10.1638,348500.0
2010-01-11 13:50:00,18.89,18.9,18.88,18.89,566600.0,10.1692,10.1746,10.1638,10.1692,566600.0
2010-01-11 13:55:00,18.9,18.93,18.89,18.91,340500.0,10.1746,10.1908,10.1692,10.18,340500.0
2010-01-11 14:00:00,18.92,18.92,18.89,18.9,328800.0,10.1854,10.1854,10.1692,10.1746,328800.0
2010-01-11 14:05:00,18.91,18.91,18.87,18.88,211700.0,10.18,10.18,10.1585,10.1638,211700.0
2010-01-11 14:10:00,18.88,18.88,18.87,18.87,136800.0,10.1638,10.1638,10.1585,10.1585,136800.0
2010-01-11 14:15:00,18.88,18.89,18.87,18.87,377400.0,10.1638,10.1692,10.1585,10.1585,377400.0
2010-01-11 14:20:00,18.88,18.88,18.87,18.87,89700.0,10.1638,10.1638,10.1585,10.1585,89700.0
2010-01-11 14:25:00,18.88,18.88,18.83,18.85,373100.0,10.1638,10.1638,10.1369,10.1477,373100.0
2010-01-11 14:30:00,18.85,18.85,18.82,18.82,623200.0,10.1477,10.1477,10.1315,10.1315,623200.0
2010-01-11 14:35:00,18.83,18.83,18.82,18.82,61300.0,10.1369,10.1369,10.1315,10.1315,61300.0
2010-01-11 14:40:00,18.83,18.84,18.8,18.8,324500.0,10.1369,10.1423,10.1208,10.1208,324500.0
2010-01-11 14:45:00,18.81,18.83,18.8,18.81,307600.0,10.1262,10.1369,10.1208,10.1262,307600.0
2010-01-11 14:50:00,18.81,18.82,18.8,18.81,184100.0,10.1262,10.1315,10.1208,10.1262,184100.0
2010-01-11 14:55:00,18.81,18.83,18.8,18.82,558900.0,10.1262,10.1369,10.1208,10.1315,558900.0
2010-01-11 15:00:00,18.81,18.85,18.81,18.82,335200.0,10.1262,10.1477,10.1262,10.1315,335200.0
2010-01-11 15:05:00,18.83,18.84,18.8,18.81,235300.0,10.1369,10.1423,10.1208,10.1262,235300.0
2010-01-11 15:10:00,18.81,18.82,18.8,18.8,212000.0,10.1262,10.1315,10.1208,10.1208,212000.0
2010-01-11 15:15:00,18.81,18.82,18.8,18.82,265600.0,10.1262,10.1315,10.1208,10.1315,265600.0
2010-01-11 15:20:00,18.82,18.84,18.81,18.82,426200.0,10.1315,10.1423,10.1262,10.1315,426200.0
2010-01-11 15:25:00,18.82,18.83,18.81,18.82,342800.0,10.1315,10.1369,10.1262,10.1315,342800.0
2010-01-11 15:30:00,18.82,18.84,18.81,18.83,417500.0,10.1315,10.1423,10.1262,10.1369,417500.0
2010-01-11 15:35:00,18.83,18.85,18.82,18.84,245600.0,10.1369,10.1477,10.1315,10.1423,245600.0
2010-01-11 15:40:00,18.85,18.85,18.82,18.84,437300.0,10.1477,10.1477,10.1315,10.1423,437300.0
2010-01-11 15:45:00,18.84,18.85,18.83,18.83,413500.0,10.1423,10.1477,10.1369,10.1369,413500.0
2010-01-11 15:50:00,18.83,18.86,18.83,18.83,955600.0,10.1369,10.1531,10.1369,10.1369,955600.0
2010-01-11 15:55:00,18.83,18.86,18.83,18.84,1416100.0,10.1369,10.1531,10.1369,10.1423,1416100.0
2010-01-12 09:30:00,18.8,18.83,18.78,18.82,800200.0,10.1208,10.1369,10.11,10.1315,800200.0
2010-01-12 09:35:00,18.82,18.94,18.81,18.91,705900.0,10.1315,10.1961,10.1262,10.18,705900.0
2010-01-12 09:40:00,18.91,18.94,18.89,18.9,831300.0,10.18,10.1961,10.1692,10.1746,831300.0
2010-01-12 09:45:00,18.9,18.95,18.81,18.89,883000.0,10.1746,10.2015,10.1262,10.1692,883000.0
2010-01-12 09:50:00,18.89,18.93,18.88,18.93,480300.0,10.1692,10.1908,10.1638,10.1908,480300.0
2010-01-12 09:55:00,18.92,18.95,18.91,18.93,419300.0,10.1854,10.2015,10.18,10.1908,419300.0
2010-01-12 10:00:00,18.93,18.95,18.86,18.87,551500.0,10.1908,10.2015,10.1531,10.1585,551500.0
2010-01-12 10:05:00,18.88,18.88,18.85,18.86,393800.0,10.1638,10.1638,10.1477,10.1531,393800.0
2010-01-12 10:10:00,18.86,18.87,18.85,18.85,299500.0,10.1531,10.1585,10.1477,10.1477,299500.0
2010-01-12 10:15:00,18.85,18.86,18.81,18.86,427000.0,10.1477,10.1531,10.1262,10.1531,427000.0
2010-01-12 10:20:00,18.85,18.91,18.84,18.91,395800.0,10.1477,10.18,10.1423,10.18,395800.0
2010-01-12 10:25:00,18.9,18.94,18.9,18.94,386300.0,10.1746,10.1961,10.1746,10.1961,386300.0
2010-01-12 10:30:00,18.94,18.94,18.9,18.91,504200.0,10.1961,10.1961,10.1746,10.18,504200.0
2010-01-12 10:35:00,18.9,18.91,18.87,18.88,456500.0,10.1746,10.18,10.1585,10.1638,456500.0
2010-01-12 10:40:00,18.88,18.92,18.87,18.92,416500.0,10.1638,10.1854,10.1585,10.1854,416500.0
2010-01-12 10:45:00,18.92,18.94,18.91,18.94,541200.0,10.1854,10.1961,10.18,10.1961,541200.0
2010-01-12 10:50:00,18.93,18.95,18.91,18.94,1297000.0,10.1908,10.2015,10.18,10.1961,1297000.0
2010-01-12 10:55:00,18.94,18.99,18.93,18.95,950900.0,10.1961,10.2231,10.1908,10.2015,950900.0
2010-01-12 11:00:00,18.94,18.97,18.94,18.95,433900.0,10.1961,10.2123,10.1961,10.2015,433900.0
2010-01-12 11:05:00,18.94,18.95,18.9,18.93,552600.0,10.1961,10.2015,10.1746,10.1908,552600.0
2010-01-12 11:10:00,18.92,18.96,18.9,18.95,880200.0,10.1854,10.2069,10.1746,10.2015,880200.0
2010-01-12 11:15:00,18.96,18.96,18.93,18.96,681300.0,10.2069,10.2069,10.1908,10.2069,681300.0
2010-01-12 11:20:00,18.95,18.96,18.92,18.93,612500.0,10.2015,10.2069,10.1854,10.1908,612500.0
2010-01-12 11:25:00,18.94,18.96,18.92,18.95,483500.0,10.1961,10.2069,10.1854,10.2015,483500.0
2010-01-12 11:30:00,18.95,18.97,18.94,18.96,541400.0,10.2015,10.2123,10.1961,10.2069,541400.0
2010-01-12 11:35:00,18.95,18.96,18.9,18.94,554300.0,10.2015,10.2069,10.1746,10.1961,554300.0
2010-01-12 11:40:00,18.93,18.94,18.91,18.91,429600.0,10.1908,10.1961,10.18,10.18,429600.0
2010-01-12 11:45:00,18.91,18.92,18.88,18.9,389400.0,10.18,10.1854,10.1638,10.1746,389400.0
2010-01-12 11:50:00,18.89,18.91,18.88,18.9,213300.0,10.1692,10.18,10.1638,10.1746,213300.0
2010-01-12 11:55:00,18.91,18.91,18.9,18.91,106200.0,10.18,10.18,10.1746,10.18,106200.0
2010-01-12 12:00:00,18.9,18.92,18.88,18.89,218200.0,10.1746,10.1854,10.1638,10.1692,218200.0
2010-01-12 12:05:00,18.88,18.9,18.88,18.9,203200.0,10.1638,10.1746,10.1638,10.1746,203200.0
2010-01-12 12:10:00,18.9,18.92,18.89,18.92,513200.0,10.1746,10.1854,10.1692,10.1854,513200.0
2010-01-12 12:15:00,18.91,18.92,18.88,18.89,239500.0,10.18,10.1854,10.1638,10.1692,239500.0
2010-01-12 12:20:00,18.89,18.9,18.86,18.88,384400.0,10.1692,10.1746,10.1531,10.1638,384400.0
2010-01-12 12:25:00,18.87,18.9,18.87,18.88,421500.0,10.1585,10.1746,10.1585,10.1638,421500.0
2010-01-12 12:30:00,18.88,18.89,18.83,18.84,394400.0,10.1638,10.1692,10.1369,10.1423,394400.0
2010-01-12 12:35:00,18.85,18.87,18.84,18.86,199700.0,10.1477,10.1585,10.1423,10.1531,199700.0
2010-01-12 12:40:00,18.87,18.88,18.85,18.86,294300.0,10.1585,10.1638,10.1477,10.1531,294300.0
2010-01-12 12:45:00,18.85,18.87,18.85,18.86,206000.0,10.1477,10.1585,10.1477,10.1531,206000.0
2010-01-12 12:50:00,18.85,18.86,18.82,18.84,398300.0,10.1477,10.1531,10.1315,10.1423,398300.0
2010-01-12 12:55:00,18.83,18.85,18.83,18.85,262200.0,10.1369,10.1477,10.1369,10.1477,262200.0
2010-01-12 13:00:00,18.84,18.85,18.83,18.83,250100.0,10.1423,10.1477,10.1369,10.1369,250100.0
2010-01-12 13:05:00,18.83,18.85,18.8,18.81,413600.0,10.1369,10.1477,10.1208,10.1262,413600.0
2010-01-12 13:10:00,18.81,18.82,18.8,18.81,390100.0,10.1262,10.1315,10.1208,10.1262,390100.0
2010-01-12 13:15:00,18.81,18.84,18.8,18.83,570800.0,10.1262,10.1423,10.1208,10.1369,570800.0
2010-01-12 13:20:00,18.82,18.83,18.8,18.81,708300.0,10.1315,10.1369,10.1208,10.1262,708300.0
2010-01-12 13:25:00,18.8,18.81,18.78,18.8,1046400.0,10.1208,10.1262,10.11,10.1208,1046400.0
2010-01-12 13:30:00,18.79,18.8,18.75,18.77,550200.0,10.1154,10.1208,10.0939,10.1046,550200.0
2010-01-12 13:35:00,18.76,18.79,18.75,18.75,837400.0,10.0992,10.1154,10.0939,10.0939,837400.0
2010-01-12 13:40:00,18.76,18.78,18.75,18.75,412700.0,10.0992,10.11,10.0939,10.0939,412700.0
2010-01-12 13:45:00,18.75,18.76,18.68,18.71,939900.0,10.0939,10.0992,10.0562,10.0723,939900.0
2010-01-12 13:50:00,18.71,18.76,18.7,18.75,524100.0,10.0723,10.0992,10.0669,10.0939,524100.0
2010-01-12 13:55:00,18.75,18.77,18.73,18.76,252800.0,10.0939,10.1046,10.0831,10.0992,252800.0
2010-01-12 14:00:00,18.76,18.77,18.71,18.73,280200.0,10.0992,10.1046,10.0723,10.0831,280200.0
2010-01-12 14:05:00,18.72,18.73,18.7,18.72,358500.0,10.0777,10.0831,10.0669,10.0777,358500.0
2010-01-12 14:10:00,18.71,18.73,18.7,18.7,261000.0,10.0723,10.0831,10.0669,10.0669,261000.0
2010-01-12 14:15:00,18.7,18.72,18.7,18.72,264600.0,10.0669,10.0777,10.0669,10.0777,264600.0
2010-01-12 14:20:00,18.72,18.73,18.71,18.73,110100.0,10.0777,10.0831,10.0723,10.0831,110100.0
2010-01-12 14:25:00,18.73,18.73,18.71,18.71,180300.0,10.0831,10.0831,10.0723,10.0723,180300.0
2010-01-12 14:30:00,18.72,18.72,18.71,18.71,155100.0,10.0777,10.0777,10.0723,10.0723,155100.0
2010-01-12 14:35:00,18.71,18.72,18.71,18.71,122300.0,10.0723,10.0777,10.0723,10.0723,122300.0
2010-01-12 14:40:00,18.71,18.72,18.66,18.67,578000.0,10.0723,10.0777,10.0454,10.0508,578000.0
2010-01-12 14:45:00,18.68,18.71,18.67,18.7,335200.0,10.0562,10.0723,10.0508,10.0669,335200.0
2010-01-12 14:50:00,18.71,18.76,18.7,18.74,391400.0,10.0723,10.0992,10.0669,10.0885,391400.0
2010-01-12 14:55:00,18.75,18.77,18.73,18.75,328600.0,10.0939,10.1046,10.0831,10.0939,328600.0
2010-01-12 15:00:00,18.75,18.75,18.7,18.7,250900.0,10.0939,10.0939,10.0669,10.0669,250900.0
2010-01-12 15:05:00,18.7,18.72,18.69,18.7,301500.0,10.0669,10.0777,10.0616,10.0669,301500.0
2010-01-12 15:10:00,18.71,18.72,18.69,18.69,256300.0,10.0723,10.0777,10.0616,10.0616,256300.0
2010-01-12 15:15:00,18.69,18.7,18.68,18.7,474900.0,10.0616,10.0669,10.0562,10.0669,474900.0
2010-01-12 15:20:00,18.7,18.71,18.69,18.69,283300.0,10.0669,10.0723,10.0616,10.0616,283300.0
2010-01-12 15:25:00,18.69,18.7,18.66,18.67,572800.0,10.0616,10.0669,10.0454,10.0508,572800.0
2010-01-12 15:30:00,18.67,18.67,18.64,18.65,497600.0,10.0508,10.0508,10.0346,10.04,497600.0
2010-01-12 15:35:00,18.64,18.68,18.64,18.66,705400.0,10.0346,10.0562,10.0346,10.0454,705400.0
2010-01-12 15:40:00,18.67,18.7,18.66,18.69,743400.0,10.0508,10.0669,10.0454,10.0616,743400.0
2010-01-12 15:45:00,18.7,18.71,18.69,18.69,539400.0,10.0669,10.0723,10.0616,10.0616,539400.0
2010-01-12 15:50:00,18.69,18.74,18.69,18.71,1101400.0,10.0616,10.0885,10.0616,10.0723,1101400.0
2010-01-12 15:55:00,18.72,18.78,18.71,18.77,2200800.0,10.0777,10.11,10.0723,10.1046,2200800.0
2010-01-13 09:30:00,18.87,18.96,18.87,18.95,1167700.0,10.1585,10.2069,10.1585,10.2015,1167700.0
2010-01-13 09:35:00,18.95,18.99,18.93,18.93,1055300.0,10.2015,10.2231,10.1908,10.1908,1055300.0
2010-01-13 09:40:00,18.93,18.95,18.91,18.94,643500.0,10.1908,10.2015,10.18,10.1961,643500.0
2010-01-13 09:45:00,18.94,18.98,18.93,18.96,415200.0,10.1961,10.2177,10.1908,10.2069,415200.0
2010-01-13 09:50:00,18.96,18.98,18.94,18.95,786100.0,10.2069,10.2177,10.1961,10.2015,786100.0
2010-01-13 09:55:00,18.95,18.98,18.93,18.95,796000.0,10.2015,10.2177,10.1908,10.2015,796000.0
2010-01-13 10:00:00,18.95,19.12,18.95,19.1,2915900.0,10.2015,10.293,10.2015,10.2823,2915900.0
2010-01-13 10:05:00,19.1,19.11,19.05,19.06,1311300.0,10.2823,10.2877,10.2554,10.2607,1311300.0
2010-01-13 10:10:00,19.05,19.09,19.03,19.09,717700.0,10.2554,10.2769,10.2446,10.2769,717700.0
2010-01-13 10:15:00,19.09,19.09,19.0,19.02,943400.0,10.2769,10.2769,10.2284,10.2392,943400.0
2010-01-13 10:20:00,19.02,19.03,18.94,18.96,741600.0,10.2392,10.2446,10.1961,10.2069,741600.0
2010-01-13 10:25:00,18.97,18.99,18.92,18.96,882700.0,10.2123,10.2231,10.1854,10.2069,882700.0
2010-01-13 10:30:00,18.95,19.01,18.92,19.01,646900.0,10.2015,10.2338,10.1854,10.2338,646900.0
2010-01-13 10:35:00,19.0,19.0,18.96,18.96,663800.0,10.2284,10.2284,10.2069,10.2069,663800.0
2010-01-13 10:40:00,18.97,19.02,18.96,19.01,516700.0,10.2123,10.2392,10.2069,10.2338,516700.0
2010-01-13 10:45:00,19.0,19.04,18.99,18.99,475400.0,10.2284,10.25,10.2231,10.2231,475400.0
2010-01-13 10:50:00,18.99,19.0,18.95,18.96,245700.0,10.2231,10.2284,10.2015,10.2069,245700.0
2010-01-13 10:55:00,18.96,19.0,18.94,19.0,336500.0,10.2069,10.2284,10.1961,10.2284,336500.0
2010-01-13 11:00:00,18.99,19.0,18.96,18.97,397100.0,10.2231,10.2284,10.2069,10.2123,397100.0
2010-01-13 11:05:00,18.96,19.01,18.96,18.99,510200.0,10.2069,10.2338,10.2069,10.2231,510200.0
2010-01-13 11:10:00,19.0,19.04,18.98,19.03,350900.0,10.2284,10.25,10.2177,10.2446,350900.0
2010-01-13 11:15:00,19.03,19.04,19.0,19.01,566900.0,10.2446,10.25,10.2284,10.2338,566900.0
2010-01-13 11:20:00,19.01,19.08,19.01,19.06,817600.0,10.2338,10.2715,10.2338,10.2607,817600.0
2010-01-13 11:25:00,19.06,19.08,19.05,19.06,687500.0,10.2607,10.2715,10.2554,10.2607,687500.0
2010-01-13 11:30:00,19.07,19.09,19.06,19.08,406200.0,10.2661,10.2769,10.2607,10.2715,406200.0
2010-01-13 11:35:00,19.08,19.1,19.05,19.07,695800.0,10.2715,10.2823,10.2554,10.2661,695800.0
2010-01-13 11:40:00,19.07,19.09,19.06,19.06,209800.0,10.2661,10.2769,10.2607,10.2607,209800.0
2010-01-13 11:45:00,19.06,19.07,19.03,19.03,131800.0,10.2607,10.2661,10.2446,10.2446,131800.0
2010-01-13 11:50:00,19.04,19.04,19.02,19.03,173500.0,10.25,10.25,10.2392,10.2446,173500.0
2010-01-13 11:55:00,19.02,19.04,19.01,19.02,322000.0,10.2392,10.25,10.2338,10.2392,322000.0
2010-01-13 12:00:00,19.03,19.08,19.02,19.08,423000.0,10.2446,10.2715,10.2392,10.2715,423000.0
2010-01-13 12:05:00,19.07,19.08,19.06,19.08,163500.0,10.2661,10.2715,10.2607,10.2715,163500.0
2010-01-13 12:10:00,19.08,19.14,19.07,19.14,525700.0,10.2715,10.3038,10.2661,10.3038,525700.0
2010-01-13 12:15:00,19.13,19.15,19.12,19.14,557000.0,10.2984,10.3092,10.293,10.3038,557000.0
2010-01-13 12:20:00,19.14,19.16,19.12,19.13,303800.0,10.3038,10.3146,10.293,10.2984,303800.0
2010-01-13 12:25:00,19.12,19.16,19.12,19.15,307900.0,10.293,10.3146,10.293,10.3092,307900.0
2010-01-13 12:30:00,19.15,19.16,19.11,19.11,168500.0,10.3092,10.3146,10.2877,10.2877,168500.0
2010-01-13 12:35:00,19.11,19.16,19.11,19.14,298100.0,10.2877,10.3146,10.2877,10.3038,298100.0
2010-01-13 12:40:00,19.13,19.16,19.13,19.14,229200.0,10.2984,10.3146,10.2984,10.3038,229200.0
2010-01-13 12:45:00,19.15,19.15,19.12,19.12,152800.0,10.3092,10.3092,10.293,10.293,152800.0
2010-01-13 12:50:00,19.13,19.13,19.1,19.1,181200.0,10.2984,10.2984,10.2823,10.2823,181200.0
2010-01-13 12:55:00,19.1,19.12,19.09,19.11,612000.0,10.2823,10.293,10.2769,10.2877,612000.0
2010-01-13 13:00:00,19.11,19.14,19.1,19.14,314700.0,10.2877,10.3038,10.2823,10.3038,314700.0
2010-01-13 13:05:00,19.13,19.15,19.12,19.14,359200.0,10.2984,10.3092,10.293,10.3038,359200.0
2010-01-13 13:10:00,19.13,19.15,19.13,19.14,97600.0,10.2984,10.3092,10.2984,10.3038,97600.0
2010-01-13 13:15:00,19.15,19.15,19.14,19.15,229000.0,10.3092,10.3092,10.3038,10.3092,229000.0
2010-01-13 13:20:00,19.15,19.16,19.14,19.15,197900.0,10.3092,10.3146,10.3038,10.3092,197900.0
2010-01-13 13:25:00,19.16,19.16,19.13,19.15,613200.0,10.3146,10.3146,10.2984,10.3092,613200.0
2010-01-13 13:30:00,19.15,19.16,19.14,19.15,308500.0,10.3092,10.3146,10.3038,10.3092,308500.0
2010-01-13 13:35:00,19.15,19.16,19.14,19.15,402100.0,10.3092,10.3146,10.3038,10.3092,402100.0
2010-01-13 13:40:00,19.15,19.16,19.15,19.15,77200.0,10.3092,10.3146,10.3092,10.3092,77200.0
2010-01-13 13:45:00,19.15,19.16,19.14,19.15,401300.0,10.3092,10.3146,10.3038,10.3092,401300.0
2010-01-13 13:50:00,19.16,19.18,19.14,19.16,812800.0,10.3146,10.3253,10.3038,10.3146,812800.0
2010-01-13 13:55:00,19.16,19.19,19.16,19.18,330900.0,10.3146,10.3307,10.3146,10.3253,330900.0
2010-01-13 14:00:00,19.17,19.23,19.17,19.19,513400.0,10.32,10.3523,10.32,10.3307,513400.0
2010-01-13 14:05:00,19.2,19.2,19.17,19.19,203700.0,10.3361,10.3361,10.32,10.3307,203700.0
2010-01-13 14:10:00,19.19,19.2,19.15,19.17,5301900.0,10.3307,10.3361,10.3092,10.32,5301900.0
2010-01-13 14:15:00,19.17,19.21,19.16,19.2,353100.0,10.32,10.3415,10.3146,10.3361,353100.0
2010-01-13 14:20:00,19.2,19.25,19.2,19.24,684900.0,10.3361,10.363,10.3361,10.3576,684900.0
2010-01-13 14:25:00,19.24,19.26,19.21,19.24,510500.0,10.3576,10.3684,10.3415,10.3576,510500.0
2010-01-13 14:30:00,19.24,19.24,19.18,19.18,369700.0,10.3576,10.3576,10.3253,10.3253,369700.0
2010-01-13 14:35:00,19.18,19.22,19.18,19.21,431500.0,10.3253,10.3469,10.3253,10.3415,431500.0
2010-01-13 14:40:00,19.2,19.25,19.2,19.24,397000.0,10.3361,10.363,10.3361,10.3576,397000.0
2010-01-13 14:45:00,19.24,19.29,19.24,19.28,999600.0,10.3576,10.3846,10.3576,10.3792,999600.0
2010-01-13 14:50:00,19.28,19.28,19.26,19.26,224900.0,10.3792,10.3792,10.3684,10.3684,224900.0
2010-01-13 14:55:00,19.26,19.27,19.24,19.24,1230700.0,10.3684,10.3738,10.3576,10.3576,1230700.0
2010-01-13 15:00:00,19.25,19.26,19.2,19.23,1028700.0,10.363,10.3684,10.3361,10.3523,1028700.0
2010-01-13 15:05:00,19.23,19.23,19.22,19.22,243100.0,10.3523,10.3523,10.3469,10.3469,243100.0
2010-01-13 15:10:00,19.23,19.23,19.21,19.22,402300.0,10.3523,10.3523,10.3415,10.3469,402300.0
2010-01-13 15:15:00,19.22,19.26,19.2,19.24,991000.0,10.3469,10.3684,10.3361,10.3576,991000.0
2010-01-13 15:20:00,19.25,19.27,19.24,19.26,986000.0,10.363,10.3738,10.3576,10.3684,986000.0
2010-01-13 15:25:00,19.26,19.3,19.25,19.29,689400.0,10.3684,10.3899,10.363,10.3846,689400.0
2010-01-13 15:30:00,19.29,19.3,19.26,19.28,1052600.0,10.3846,10.3899,10.3684,10.3792,1052600.0
2010-01-13 15:35:00,19.28,19.29,19.26,19.27,381300.0,10.3792,10.3846,10.3684,10.3738,381300.0
2010-01-13 15:40:00,19.26,19.28,19.26,19.27,689600.0,10.3684,10.3792,10.3684,10.3738,689600.0
2010-01-13 15:45:00,19.28,19.28,19.24,19.26,2192600.0,10.3792,10.3792,10.3576,10.3684,2192600.0
2010-01-13 15:50:00,19.27,19.28,19.26,19.26,1100700.0,10.3738,10.3792,10.3684,10.3684,1100700.0
2010-01-13 15:55:00,19.26,19.26,19.21,19.23,3455500.0,10.3684,10.3684,10.3415,10.3523,3455500.0
2010-01-14 09:30:00,19.2,19.27,19.13,19.27,1265600.0,10.3361,10.3738,10.2984,10.3738,1265600.0
2010-01-14 09:35:00,19.27,19.29,19.18,19.25,852200.0,10.3738,10.3846,10.3253,10.363,852200.0
2010-01-14 09:40:00,19.25,19.26,19.22,19.26,551400.0,10.363,10.3684,10.3469,10.3684,551400.0
2010-01-14 09:45:00,19.25,19.26,19.19,19.2,1005200.0,10.363,10.3684,10.3307,10.3361,1005200.0
2010-01-14 09:50:00,19.2,19.26,19.19,19.26,571900.0,10.3361,10.3684,10.3307,10.3684,571900.0
2010-01-14 09:55:00,19.26,19.3,19.21,19.24,862900.0,10.3684,10.3899,10.3415,10.3576,862900.0
2010-01-14 10:00:00,19.24,19.26,19.2,19.23,1119200.0,10.3576,10.3684,10.3361,10.3523,1119200.0
2010-01-14 10:05:00,19.23,19.27,19.2,19.27,842600.0,10.3523,10.3738,10.3361,10.3738,842600.0
2010-01-14 10:10:00,19.26,19.28,19.25,19.27,458400.0,10.3684,10.3792,10.363,10.3738,458400.0
2010-01-14 10:15:00,19.28,19.32,19.27,19.3,606300.0,10.3792,10.4007,10.3738,10.3899,606300.0
2010-01-14 10:20:00,19.3,19.32,19.29,19.31,376200.0,10.3899,10.4007,10.3846,10.3953,376200.0
2010-01-14 10:25:00,19.3,19.32,19.27,19.28,422900.0,10.3899,10.4007,10.3738,10.3792,422900.0
2010-01-14 10:30:00,19.28,19.29,19.24,19.27,692500.0,10.3792,10.3846,10.3576,10.3738,692500.0
2010-01-14 10:35:00,19.26,19.28,19.26,19.27,205200.0,10.3684,10.3792,10.3684,10.3738,205200.0
2010-01-14 10:40:00,19.27,19.28,19.25,19.25,307800.0,10.3738,10.3792,10.363,10.363,307800.0
2010-01-14 10:45:00,19.26,19.26,19.23,19.26,547500.0,10.3684,10.3684,10.3523,10.3684,547500.0
2010-01-14 10:50:00,19.26,19.27,19.23,19.25,365200.0,10.3684,10.3738,10.3523,10.363,365200.0
2010-01-14 10:55:00,19.26,19.26,19.22,19.25,425100.0,10.3684,10.3684,10.3469,10.363,425100.0
2010-01-14 11:00:00,19.25,19.26,19.22,19.25,473000.0,10.363,10.3684,10.3469,10.363,473000.0
2010-01-14 11:05:00,19.25,19.28,19.24,19.28,474900.0,10.363,10.3792,10.3576,10.3792,474900.0
2010-01-14 11:10:00,19.28,19.3,19.26,19.29,606300.0,10.3792,10.3899,10.3684,10.3846,606300.0
2010-01-14 11:15:00,19.3,19.32,19.29,19.31,432400.0,10.3899,10.4007,10.3846,10.3953,432400.0
2010-01-14 11:20:00,19.31,19.34,19.3,19.34,337400.0,10.3953,10.4115,10.3899,10.4115,337400.0
2010-01-14 11:25:00,19.34,19.37,19.32,19.37,515100.0,10.4115,10.4276,10.4007,10.4276,515100.0
2010-01-14 11:30:00,19.36,19.39,19.36,19.38,737100.0,10.4222,10.4384,10.4222,10.433,737100.0
2010-01-14 11:35:00,19.38,19.4,19.34,19.35,866700.0,10.433,10.4438,10.4115,10.4169,866700.0
2010-01-14 11:40:00,19.35,19.36,19.34,19.34,459900.0,10.4169,10.4222,10.4115,10.4115,459900.0
2010-01-14 11:45:00,19.34,19.35,19.31,19.31,466900.0,10.4115,10.4169,10.3953,10.3953,466900.0
2010-01-14 11:50:00,19.32,19.33,19.29,19.3,368800.0,10.4007,10.4061,10.3846,10.3899,368800.0
2010-01-14 11:55:00,19.3,19.3,19.25,19.28,326300.0,10.3899,10.3899,10.363,10.3792,326300.0
2010-01-14 12:00:00,19.28,19.28,19.27,19.28,224900.0,10.3792,10.3792,10.3738,10.3792,224900.0
2010-01-14 12:05:00,19.27,19.34,19.27,19.3,1141100.0,10.3738,10.4115,10.3738,10.3899,1141100.0
2010-01-14 12:10:00,19.31,19.32,19.29,19.32,187500.0,10.3953,10.4007,10.3846,10.4007,187500.0
2010-01-14 12:15:00,19.32,19.32,19.27,19.27,327000.0,10.4007,10.4007,10.3738,10.3738,327000.0
2010-01-14 12:20:00,19.27,19.28,19.26,19.27,258000.0,10.3738,10.3792,10.3684,10.3738,258000.0
2010-01-14 12:25:00,19.28,19.3,19.27,19.29,194600.0,10.3792,10.3899,10.3738,10.3846,194600.0
2010-01-14 12:30:00,19.29,19.3,19.28,19.29,210200.0,10.3846,10.3899,10.3792,10.3846,210200.0
2010-01-14 12:35:00,19.29,19.3,19.27,19.28,855100.0,10.3846,10.3899,10.3738,10.3792,855100.0
2010-01-14 12:40:00,19.28,19.28,19.27,19.27,165300.0,10.3792,10.3792,10.3738,10.3738,165300.0
2010-01-14 12:45:00,19.28,19.31,19.27,19.29,450800.0,10.3792,10.3953,10.3738,10.3846,450800.0
2010-01-14 12:50:00,19.3,19.33,19.29,19.33,720600.0,10.3899,10.4061,10.3846,10.4061,720600.0
2010-01-14 12:55:00,19.32,19.35,19.31,19.34,252800.0,10.4007,10.4169,10.3953,10.4115,252800.0
2010-01-14 13:00:00,19.35,19.37,19.33,19.33,488300.0,10.4169,10.4276,10.4061,10.4061,488300.0
2010-01-14 13:05:00,19.33,19.35,19.33,19.33,147300.0,10.4061,10.4169,10.4061,10.4061,147300.0
2010-01-14 13:10:00,19.34,19.35,19.33,19.35,96600.0,10.4115,10.4169,10.4061,10.4169,96600.0
2010-01-14 13:15:00,19.35,19.35,19.33,19.34,113200.0,10.4169,10.4169,10.4061,10.4115,113200.0
2010-01-14 13:20:00,19.34,19.38,19.33,19.36,327700.0,10.4115,10.433,10.4061,10.4222,327700.0
2010-01-14 13:25:00,19.36,19.38,19.35,19.35,285500.0,10.4222,10.433,10.4169,10.4169,285500.0
2010-01-14 13:30:00,19.35,19.36,19.35,19.36,55300.0,10.4169,10.4222,10.4169,10.4222,55300.0
2010-01-14 13:35:00,19.35,19.36,19.35,19.35,65900.0,10.4169,10.4222,10.4169,10.4169,65900.0
2010-01-14 13:40:00,19.35,19.39,19.35,19.38,153900.0,10.4169,10.4384,10.4169,10.433,153900.0
2010-01-14 13:45:00,19.39,19.42,19.38,19.41,290600.0,10.4384,10.4545,10.433,10.4492,290600.0
2010-01-14 13:50:00,19.41,19.43,19.3,19.43,721400.0,10.4492,10.4599,10.3899,10.4599,721400.0
2010-01-14 13:55:00,19.42,19.43,19.4,19.41,183100.0,10.4545,10.4599,10.4438,10.4492,183100.0
2010-01-14 14:00:00,19.4,19.43,19.4,19.43,276600.0,10.4438,10.4599,10.4438,10.4599,276600.0
2010-01-14 14:05:00,19.43,19.45,19.42,19.42,336200.0,10.4599,10.4707,10.4545,10.4545,336200.0
2010-01-14 14:10:00,19.42,19.43,19.4,19.41,215100.0,10.4545,10.4599,10.4438,10.4492,215100.0
2010-01-14 14:15:00,19.41,19.42,19.37,19.38,275300.0,10.4492,10.4545,10.4276,10.433,275300.0
2010-01-14 14:20:00,19.37,19.39,19.36,19.39,361100.0,10.4276,10.4384,10.4222,10.4384,361100.0
2010-01-14 14:25:00,19.39,19.43,19.38,19.41,588600.0,10.4384,10.4599,10.433,10.4492,588600.0
2010-01-14 14:30:00,19.41,19.42,19.4,19.41,327300.0,10.4492,10.4545,10.4438,10.4492,327300.0
2010-01-14 14:35:00,19.41,19.43,19.41,19.43,331100.0,10.4492,10.4599,10.4492,10.4599,331100.0
2010-01-14 14:40:00,19.42,19.45,19.42,19.45,263700.0,10.4545,10.4707,10.4545,10.4707,263700.0
2010-01-14 14:45:00,19.44,19.46,19.41,19.41,642000.0,10.4653,10.4761,10.4492,10.4492,642000.0
2010-01-14 14:50:00,19.42,19.42,19.39,19.4,421900.0,10.4545,10.4545,10.4384,10.4438,421900.0
2010-01-14 14:55:00,19.4,19.45,19.39,19.42,1858000.0,10.4438,10.4707,10.4384,10.4545,1858000.0
2010-01-14 15:00:00,19.42,19.47,19.41,19.47,492200.0,10.4545,10.4815,10.4492,10.4815,492200.0
2010-01-14 15:05:00,19.47,19.48,19.45,19.46,540600.0,10.4815,10.4868,10.4707,10.4761,540600.0
2010-01-14 15:10:00,19.46,19.5,19.44,19.46,875800.0,10.4761,10.4976,10.4653,10.4761,875800.0
2010-01-14 15:15:00,19.46,19.49,19.44,19.48,436400.0,10.4761,10.4922,10.4653,10.4868,436400.0
2010-01-14 15:20:00,19.47,19.48,19.44,19.44,533500.0,10.4815,10.4868,10.4653,10.4653,533500.0
2010-01-14 15:25:00,19.45,19.45,19.44,19.44,352800.0,10.4707,10.4707,10.4653,10.4653,352800.0
2010-01-14 15:30:00,19.44,19.45,19.43,19.44,528500.0,10.4653,10.4707,10.4599,10.4653,528500.0
2010-01-14 15:35:00,19.43,19.46,19.43,19.45,956700.0,10.4599,10.4761,10.4599,10.4707,956700.0
2010-01-14 15:40:00,19.46,19.47,19.44,19.45,547200.0,10.4761,10.4815,10.4653,10.4707,547200.0
2010-01-14 15:45:00,19.46,19.5,19.45,19.5,789300.0,10.4761,10.4976,10.4707,10.4976,789300.0
2010-01-14 15:50:00,19.5,19.5,19.45,19.48,1419000.0,10.4976,10.4976,10.4707,10.4868,1419000.0
2010-01-14 15:55:00,19.47,19.48,19.4,19.44,3982400.0,10.4815,10.4868,10.4438,10.4653,3982400.0
2010-01-15 09:30:00,19.43,19.6,19.35,19.55,9642400.0,10.4599,10.5514,10.4169,10.5245,9642400.0
2010-01-15 09:35:00,19.55,19.59,19.53,19.58,894900.0,10.5245,10.5461,10.5138,10.5407,894900.0
2010-01-15 09:40:00,19.58,19.68,19.56,19.63,2583800.0,10.5407,10.5945,10.5299,10.5676,2583800.0
2010-01-15 09:45:00,19.62,19.64,19.52,19.53,2594000.0,10.5622,10.573,10.5084,10.5138,2594000.0
2010-01-15 09:50:00,19.52,19.54,19.48,19.5,1208000.0,10.5084,10.5191,10.4868,10.4976,1208000.0
2010-01-15 09:55:00,19.5,19.55,19.5,19.5,1887900.0,10.4976,10.5245,10.4976,10.4976,1887900.0
2010-01-15 10:00:00,19.5,19.51,19.4,19.42,1993400.0,10.4976,10.503,10.4438,10.4545,1993400.0
2010-01-15 10:05:00,19.42,19.45,19.37,19.41,1863800.0,10.4545,10.4707,10.4276,10.4492,1863800.0
2010-01-15 10:10:00,19.42,19.44,19.41,19.43,1199900.0,10.4545,10.4653,10.4492,10.4599,1199900.0
2010-01-15 10:15:00,19.43,19.46,19.41,19.45,3287900.0,10.4599,10.4761,10.4492,10.4707,3287900.0
2010-01-15 10:20:00,19.45,19.47,19.41,19.44,1735800.0,10.4707,10.4815,10.4492,10.4653,1735800.0
2010-01-15 10:25:00,19.44,19.46,19.41,19.42,1089500.0,10.4653,10.4761,10.4492,10.4545,1089500.0
2010-01-15 10:30:00,19.43,19.43,19.39,19.41,1351200.0,10.4599,10.4599,10.4384,10.4492,1351200.0
2010-01-15 10:35:00,19.41,19.44,19.38,19.4,1413900.0,10.4492,10.4653,10.433,10.4438,1413900.0
2010-01-15 10:40:00,19.39,19.44,19.37,19.43,1508900.0,10.4384,10.4653,10.4276,10.4599,1508900.0
2010-01-15 10:45:00,19.43,19.44,19.4,19.41,1451800.0,10.4599,10.4653,10.4438,10.4492,1451800.0
2010-01-15 10:50:00,19.42,19.43,19.36,19.36,1824200.0,10.4545,10.4599,10.4222,10.4222,1824200.0
2010-01-15 10:55:00,19.36,19.37,19.26,19.31,1552600.0,10.4222,10.4276,10.3684,10.3953,1552600.0
2010-01-15 11:00:00,19.31,19.33,19.28,19.32,867800.0,10.3953,10.4061,10.3792,10.4007,867800.0
2010-01-15 11:05:00,19.32,19.33,19.29,19.32,607900.0,10.4007,10.4061,10.3846,10.4007,607900.0
2010-01-15 11:10:00,19.32,19.38,19.29,19.37,520600.0,10.4007,10.433,10.3846,10.4276,520600.0
2010-01-15 11:15:00,19.37,19.37,19.31,19.31,681200.0,10.4276,10.4276,10.3953,10.3953,681200.0
2010-01-15 11:20:00,19.32,19.35,19.29,19.34,733000.0,10.4007,10.4169,10.3846,10.4115,733000.0
2010-01-15 11:25:00,19.34,19.35,19.31,19.33,465100.0,10.4115,10.4169,10.3953,10.4061,465100.0
2010-01-15 11:30:00,19.33,19.38,19.33,19.35,626400.0,10.4061,10.433,10.4061,10.4169,626400.0
2010-01-15 11:35:00,19.35,19.37,19.33,19.34,379000.0,10.4169,10.4276,10.4061,10.4115,379000.0
2010-01-15 11:40:00,19.34,19.36,19.31,19.36,480700.0,10.4115,10.4222,10.3953,10.4222,480700.0
2010-01-15 11:45:00,19.35,19.37,19.32,19.35,308200.0,10.4169,10.4276,10.4007,10.4169,308200.0
2010-01-15 11:50:00,19.35,19.37,19.32,19.34,751300.0,10.4169,10.4276,10.4007,10.4115,751300.0
2010-01-15 11:55:00,19.34,19.36,19.32,19.35,562000.0,10.4115,10.4222,10.4007,10.4169,562000.0
2010-01-15 12:00:00,19.35,19.36,19.33,19.34,499500.0,10.4169,10.4222,10.4061,10.4115,499500.0
2010-01-15 12:05:00,19.34,19.35,19.32,19.33,460200.0,10.4115,10.4169,10.4007,10.4061,460200.0
2010-01-15 12:10:00,19.34,19.35,19.3,19.32,338700.0,10.4115,10.4169,10.3899,10.4007,338700.0
2010-01-15 12:15:00,19.32,19.35,19.3,19.34,1088200.0,10.4007,10.4169,10.3899,10.4115,1088200.0
2010-01-15 12:20:00,19.33,19.34,19.31,19.33,768300.0,10.4061,10.4115,10.3953,10.4061,768300.0
2010-01-15 12:25:00,19.33,19.34,19.28,19.28,814200.0,10.4061,10.4115,10.3792,10.3792,814200.0
2010-01-15 12:30:00,19.28,19.31,19.28,19.29,669300.0,10.3792,10.3953,10.3792,10.3846,669300.0
2010-01-15 12:35:00,19.29,19.3,19.26,19.29,538200.0,10.3846,10.3899,10.3684,10.3846,538200.0
2010-01-15 12:40:00,19.29,19.3,19.27,19.28,670500.0,10.3846,10.3899,10.3738,10.3792,670500.0
2010-01-15 12:45:00,19.3,19.33,19.28,19.33,527500.0,10.3899,10.4061,10.3792,10.4061,527500.0
2010-01-15 12:50:00,19.32,19.35,19.3,19.32,565300.0,10.4007,10.4169,10.3899,10.4007,565300.0
2010-01-15 12:55:00,19.32,19.32,19.29,19.3,279600.0,10.4007,10.4007,10.3846,10.3899,279600.0
2010-01-15 13:00:00,19.29,19.31,19.29,19.3,364700.0,10.3846,10.3953,10.3846,10.3899,364700.0
2010-01-15 13:05:00,19.3,19.32,19.29,19.31,327900.0,10.3899,10.4007,10.3846,10.3953,327900.0
2010-01-15 13:10:00,19.31,19.34,19.3,19.34,408200.0,10.3953,10.4115,10.3899,10.4115,408200.0
2010-01-15 13:15:00,19.34,19.36,19.33,19.35,529300.0,10.4115,10.4222,10.4061,10.4169,529300.0
2010-01-15 13:20:00,19.36,19.39,19.34,19.38,892200.0,10.4222,10.4384,10.4115,10.433,892200.0
2010-01-15 13:25:00,19.39,19.39,19.34,19.34,414400.0,10.4384,10.4384,10.4115,10.4115,414400.0
2010-01-15 13:30:00,19.34,19.35,19.33,19.35,265000.0,10.4115,10.4169,10.4061,10.4169,265000.0
2010-01-15 13:35:00,19.35,19.36,19.34,19.35,234700.0,10.4169,10.4222,10.4115,10.4169,234700.0
2010-01-15 13:40:00,19.34,19.36,19.34,19.36,172600.0,10.4115,10.4222,10.4115,10.4222,172600.0
2010-01-15 13:45:00,19.35,19.38,19.35,19.35,596000.0,10.4169,10.433,10.4169,10.4169,596000.0
2010-01-15 13:50:00,19.35,19.36,19.34,19.35,368900.0,10.4169,10.4222,10.4115,10.4169,368900.0
2010-01-15 13:55:00,19.35,19.35,19.33,19.34,588700.0,10.4169,10.4169,10.4061,10.4115,588700.0
2010-01-15 14:00:00,19.34,19.37,19.34,19.36,287900.0,10.4115,10.4276,10.4115,10.4222,287900.0
2010-01-15 14:05:00,19.36,19.37,19.36,19.37,143600.0,10.4222,10.4276,10.4222,10.4276,143600.0
2010-01-15 14:10:00,19.36,19.39,19.36,19.38,328100.0,10.4222,10.4384,10.4222,10.433,328100.0
2010-01-15 14:15:00,19.38,19.41,19.37,19.41,577800.0,10.433,10.4492,10.4276,10.4492,577800.0
2010-01-15 14:20:00,19.4,19.41,19.4,19.4,158100.0,10.4438,10.4492,10.4438,10.4438,158100.0
2010-01-15 14:25:00,19.4,19.41,19.4,19.4,560800.0,10.4438,10.4492,10.4438,10.4438,560800.0
2010-01-15 14:30:00,19.4,19.41,19.39,19.4,796900.0,10.4438,10.4492,10.4384,10.4438,796900.0
2010-01-15 14:35:00,19.4,19.44,19.4,19.41,908600.0,10.4438,10.4653,10.4438,10.4492,908600.0
2010-01-15 14:40:00,19.41,19.43,19.41,19.43,231800.0,10.4492,10.4599,10.4492,10.4599,231800.0
2010-01-15 14:45:00,19.43,19.44,19.4,19.4,618500.0,10.4599,10.4653,10.4438,10.4438,618500.0
2010-01-15 14:50:00,19.4,19.43,19.39,19.4,692400.0,10.4438,10.4599,10.4384,10.4438,692400.0
2010-01-15 14:55:00,19.4,19.42,19.39,19.42,421900.0,10.4438,10.4545,10.4384,10.4545,421900.0
2010-01-15 15:00:00,19.41,19.42,19.4,19.4,195800.0,10.4492,10.4545,10.4438,10.4438,195800.0
2010-01-15 15:05:00,19.41,19.41,19.39,19.4,169400.0,10.4492,10.4492,10.4384,10.4438,169400.0
2010-01-15 15:10:00,19.4,19.45,19.39,19.43,478400.0,10.4438,10.4707,10.4384,10.4599,478400.0
2010-01-15 15:15:00,19.44,19.47,19.42,19.46,457400.0,10.4653,10.4815,10.4545,10.4761,457400.0
2010-01-15 15:20:00,19.47,19.48,19.44,19.44,709200.0,10.4815,10.4868,10.4653,10.4653,709200.0
2010-01-15 15:25:00,19.45,19.45,19.43,19.44,298500.0,10.4707,10.4707,10.4599,10.4653,298500.0
2010-01-15 15:30:00,19.43,19.48,19.43,19.44,725000.0,10.4599,10.4868,10.4599,10.4653,725000.0
2010-01-15 15:35:00,19.43,19.47,19.43,19.46,445200.0,10.4599,10.4815,10.4599,10.4761,445200.0
2010-01-15 15:40:00,19.47,19.47,19.45,19.46,875100.0,10.4815,10.4815,10.4707,10.4761,875100.0
2010-01-15 15:45:00,19.46,19.48,19.45,19.47,655300.0,10.4761,10.4868,10.4707,10.4815,655300.0
2010-01-15 15:50:00,19.47,19.47,19.43,19.46,1022700.0,10.4815,10.4815,10.4599,10.4761,1022700.0
2010-01-15 15:55:00,19.47,19.52,19.46,19.47,1745400.0,10.4815,10.5084,10.4761,10.4815,1745400.0
2010-01-19 09:30:00,19.53,19.86,19.5,19.86,2595100.0,10.5138,10.6914,10.4976,10.6914,2595100.0
2010-01-19 09:35:00,19.86,20.07,19.84,20.03,4061200.0,10.6914,10.8045,10.6806,10.7829,4061200.0
2010-01-19 09:40:00,20.03,20.04,19.91,19.92,1935200.0,10.7829,10.7883,10.7183,10.7237,1935200.0
2010-01-19 09:45:00,19.91,19.94,19.85,19.87,1571200.0,10.7183,10.7345,10.686,10.6968,1571200.0
2010-01-19 09:50:00,19.88,19.96,19.86,19.94,1858200.0,10.7022,10.7452,10.6914,10.7345,1858200.0
2010-01-19 09:55:00,19.94,19.99,19.94,19.97,1274700.0,10.7345,10.7614,10.7345,10.7506,1274700.0
2010-01-19 10:00:00,19.96,19.97,19.85,19.86,1078600.0,10.7452,10.7506,10.686,10.6914,1078600.0
2010-01-19 10:05:00,19.86,19.89,19.84,19.88,875400.0,10.6914,10.7076,10.6806,10.7022,875400.0
2010-01-19 10:10:00,19.88,19.92,19.87,19.92,658300.0,10.7022,10.7237,10.6968,10.7237,658300.0
2010-01-19 10:15:00,19.92,19.92,19.86,19.88,1450200.0,10.7237,10.7237,10.6914,10.7022,1450200.0
2010-01-19 10:20:00,19.88,19.89,19.85,19.85,1431700.0,10.7022,10.7076,10.686,10.686,1431700.0
2010-01-19 10:25:00,19.85,19.85,19.76,19.76,1897700.0,10.686,10.686,10.6376,10.6376,1897700.0
2010-01-19 10:30:00,19.76,19.8,19.72,19.75,1596000.0,10.6376,10.6591,10.616,10.6322,1596000.0
2010-01-19 10:35:00,19.74,19.83,19.73,19.83,1205100.0,10.6268,10.6753,10.6214,10.6753,1205100.0
2010-01-19 10:40:00,19.82,19.92,19.81,19.85,1481100.0,10.6699,10.7237,10.6645,10.686,1481100.0
2010-01-19 10:45:00,19.85,19.9,19.84,19.89,604100.0,10.686,10.7129,10.6806,10.7076,604100.0
2010-01-19 10:50:00,19.9,19.95,19.88,19.94,957500.0,10.7129,10.7399,10.7022,10.7345,957500.0
2010-01-19 10:55:00,19.94,19.96,19.88,19.9,1026600.0,10.7345,10.7452,10.7022,10.7129,1026600.0
2010-01-19 11:00:00,19.91,19.93,19.87,19.87,459100.0,10.7183,10.7291,10.6968,10.6968,459100.0
2010-01-19 11:05:00,19.87,19.88,19.85,19.87,612700.0,10.6968,10.7022,10.686,10.6968,612700.0
2010-01-19 11:10:00,19.87,19.87,19.86,19.87,359200.0,10.6968,10.6968,10.6914,10.6968,359200.0
2010-01-19 11:15:00,19.87,19.87,19.85,19.86,374900.0,10.6968,10.6968,10.686,10.6914,374900.0
2010-01-19 11:20:00,19.86,19.92,19.86,19.91,876700.0,10.6914,10.7237,10.6914,10.7183,876700.0
2010-01-19 11:25:00,19.91,19.92,19.86,19.9,655600.0,10.7183,10.7237,10.6914,10.7129,655600.0
2010-01-19 11:30:00,19.91,19.91,19.87,19.88,633300.0,10.7183,10.7183,10.6968,10.7022,633300.0
2010-01-19 11:35:00,19.89,19.9,19.85,19.88,714400.0,10.7076,10.7129,10.686,10.7022,714400.0
2010-01-19 11:40:00,19.89,19.94,19.88,19.93,435000.0,10.7076,10.7345,10.7022,10.7291,435000.0
2010-01-19 11:45:00,19.94,19.95,19.93,19.94,379300.0,10.7345,10.7399,10.7291,10.7345,379300.0
2010-01-19 11:50:00,19.93,19.96,19.91,19.91,759200.0,10.7291,10.7452,10.7183,10.7183,759200.0
2010-01-19 11:55:00,19.91,19.93,19.91,19.93,399200.0,10.7183,10.7291,10.7183,10.7291,399200.0
2010-01-19 12:00:00,19.93,19.95,19.92,19.94,435800.0,10.7291,10.7399,10.7237,10.7345,435800.0
2010-01-19 12:05:00,19.94,19.94,19.91,19.92,173700.0,10.7345,10.7345,10.7183,10.7237,173700.0
2010-01-19 12:10:00,19.93,19.93,19.9,19.92,256400.0,10.7291,10.7291,10.7129,10.7237,256400.0
2010-01-19 12:15:00,19.92,19.94,19.91,19.93,142200.0,10.7237,10.7345,10.7183,10.7291,142200.0
2010-01-19 12:20:00,19.93,19.95,19.93,19.94,375100.0,10.7291,10.7399,10.7291,10.7345,375100.0
2010-01-19 12:25:00,19.94,19.95,19.91,19.91,424400.0,10.7345,10.7399,10.7183,10.7183,424400.0
2010-01-19 12:30:00,19.92,19.94,19.92,19.93,300600.0,10.7237,10.7345,10.7237,10.7291,300600.0
2010-01-19 12:35:00,19.94,19.95,19.91,19.92,376300.0,10.7345,10.7399,10.7183,10.7237,376300.0
2010-01-19 12:40:00,19.92,19.94,19.91,19.94,308900.0,10.7237,10.7345,10.7183,10.7345,308900.0
2010-01-19 12:45:00,19.93,19.95,19.93,19.93,409200.0,10.7291,10.7399,10.7291,10.7291,409200.0
2010-01-19 12:50:00,19.93,19.94,19.91,19.92,403900.0,10.7291,10.7345,10.7183,10.7237,403900.0
2010-01-19 12:55:00,19.91,19.92,19.88,19.88,386300.0,10.7183,10.7237,10.7022,10.7022,386300.0
2010-01-19 13:00:00,19.88,19.9,19.87,19.9,260900.0,10.7022,10.7129,10.6968,10.7129,260900.0
2010-01-19 13:05:00,19.89,19.93,19.89,19.93,478400.0,10.7076,10.7291,10.7076,10.7291,478400.0
2010-01-19 13:10:00,19.93,19.93,19.9,19.91,485300.0,10.7291,10.7291,10.7129,10.7183,485300.0
2010-01-19 13:15:00,19.91,19.93,19.9,19.9,591700.0,10.7183,10.7291,10.7129,10.7129,591700.0
2010-01-19 13:20:00,19.91,19.91,19.89,19.91,709400.0,10.7183,10.7183,10.7076,10.7183,709400.0
2010-01-19 13:25:00,19.91,19.93,19.89,19.93,541900.0,10.7183,10.7291,10.7076,10.7291,541900.0
2010-01-19 13:30:00,19.93,19.94,19.91,19.92,641600.0,10.7291,10.7345,10.7183,10.7237,641600.0
2010-01-19 13:35:00,19.91,19.94,19.86,19.88,2050100.0,10.7183,10.7345,10.6914,10.7022,2050100.0
2010-01-19 13:40:00,19.89,19.92,19.88,19.9,877800.0,10.7076,10.7237,10.7022,10.7129,877800.0
2010-01-19 13:45:00,19.89,19.93,19.89,19.92,520600.0,10.7076,10.7291,10.7076,10.7237,520600.0
2010-01-19 13:50:00,19.92,19.95,19.92,19.92,658300.0,10.7237,10.7399,10.7237,10.7237,658300.0
2010-01-19 13:55:00,19.93,19.93,19.92,19.92,199300.0,10.7291,10.7291,10.7237,10.7237,199300.0
2010-01-19 14:00:00,19.92,19.93,19.88,19.91,747700.0,10.7237,10.7291,10.7022,10.7183,747700.0
2010-01-19 14:05:00,19.9,19.93,19.9,19.93,188200.0,10.7129,10.7291,10.7129,10.7291,188200.0
2010-01-19 14:10:00,19.93,19.95,19.92,19.94,553200.0,10.7291,10.7399,10.7237,10.7345,553200.0
2010-01-19 14:15:00,19.93,19.94,19.91,19.92,323600.0,10.7291,10.7345,10.7183,10.7237,323600.0
2010-01-19 14:20:00,19.91,19.93,19.9,19.92,391800.0,10.7183,10.7291,10.7129,10.7237,391800.0
2010-01-19 14:25:00,19.91,19.93,19.9,19.91,1042600.0,10.7183,10.7291,10.7129,10.7183,1042600.0
2010-01-19 14:30:00,19.92,19.92,19.91,19.92,126400.0,10.7237,10.7237,10.7183,10.7237,126400.0
2010-01-19 14:35:00,19.91,19.92,19.91,19.91,316200.0,10.7183,10.7237,10.7183,10.7183,316200.0
2010-01-19 14:40:00,19.91,19.94,19.9,19.93,1357900.0,10.7183,10.7345,10.7129,10.7291,1357900.0
2010-01-19 14:45:00,19.93,19.94,19.9,19.91,1767500.0,10.7291,10.7345,10.7129,10.7183,1767500.0
2010-01-19 14:50:00,19.92,19.97,19.91,19.95,1903800.0,10.7237,10.7506,10.7183,10.7399,1903800.0
2010-01-19 14:55:00,19.94,19.96,19.93,19.93,1052800.0,10.7345,10.7452,10.7291,10.7291,1052800.0
2010-01-19 15:00:00,19.94,19.98,19.91,19.92,3229100.0,10.7345,10.756,10.7183,10.7237,3229100.0
2010-01-19 15:05:00,19.92,19.93,19.89,19.93,1526900.0,10.7237,10.7291,10.7076,10.7291,1526900.0
2010-01-19 15:10:00,19.92,19.96,19.92,19.95,804900.0,10.7237,10.7452,10.7237,10.7399,804900.0
2010-01-19 15:15:00,19.95,19.96,19.93,19.93,699000.0,10.7399,10.7452,10.7291,10.7291,699000.0
2010-01-19 15:20:00,19.94,19.98,19.93,19.96,1892600.0,10.7345,10.756,10.7291,10.7452,1892600.0
2010-01-19 15:25:00,19.96,20.0,19.95,20.0,1268700.0,10.7452,10.7668,10.7399,10.7668,1268700.0
2010-01-19 15:30:00,19.99,20.0,19.96,19.98,1262300.0,10.7614,10.7668,10.7452,10.756,1262300.0
2010-01-19 15:35:00,19.99,19.99,19.98,19.98,399300.0,10.7614,10.7614,10.756,10.756,399300.0
2010-01-19 15:40:00,19.99,20.0,19.97,19.99,1114300.0,10.7614,10.7668,10.7506,10.7614,1114300.0
2010-01-19 15:45:00,19.98,20.02,19.98,20.0,2259800.0,10.756,10.7775,10.756,10.7668,2259800.0
2010-01-19 15:50:00,19.99,20.01,19.95,19.98,2450600.0,10.7614,10.7722,10.7399,10.756,2450600.0
2010-01-19 15:55:00,19.98,20.03,19.97,20.01,2098000.0,10.756,10.7829,10.7506,10.7722,2098000.0
2010-01-20 09:30:00,20.05,20.22,20.01,20.21,3158000.0,10.7937,10.8852,10.7722,10.8798,3158000.0
2010-01-20 09:35:00,20.2,20.35,20.2,20.28,3299400.0,10.8744,10.9552,10.8744,10.9175,3299400.0
2010-01-20 09:40:00,20.27,20.36,20.18,20.18,2527300.0,10.9121,10.9606,10.8637,10.8637,2527300.0
2010-01-20 09:45:00,20.18,20.2,20.09,20.14,3531500.0,10.8637,10.8744,10.8152,10.8421,3531500.0
2010-01-20 09:50:00,20.13,20.15,20.02,20.05,1746500.0,10.8368,10.8475,10.7775,10.7937,1746500.0
2010-01-20 09:55:00,20.07,20.07,19.99,20.01,1816300.0,10.8045,10.8045,10.7614,10.7722,1816300.0
2010-01-20 10:00:00,20.01,20.04,19.9,19.91,2204100.0,10.7722,10.7883,10.7129,10.7183,2204100.0
2010-01-20 10:05:00,19.91,19.99,19.9,19.94,2140100.0,10.7183,10.7614,10.7129,10.7345,2140100.0
2010-01-20 10:10:00,19.94,20.01,19.93,19.99,2141400.0,10.7345,10.7722,10.7291,10.7614,2141400.0
2010-01-20 10:15:00,20.01,20.02,19.96,19.98,1510100.0,10.7722,10.7775,10.7452,10.756,1510100.0
2010-01-20 10:20:00,19.98,20.0,19.94,19.96,1788600.0,10.756,10.7668,10.7345,10.7452,1788600.0
2010-01-20 10:25:00,19.96,19.97,19.94,19.96,1083700.0,10.7452,10.7506,10.7345,10.7452,1083700.0
2010-01-20 10:30:00,19.96,19.96,19.93,19.94,982000.0,10.7452,10.7452,10.7291,10.7345,982000.0
2010-01-20 10:35:00,19.94,19.98,19.93,19.94,1219800.0,10.7345,10.756,10.7291,10.7345,1219800.0
2010-01-20 10:40:00,19.94,19.96,19.94,19.96,1034000.0,10.7345,10.7452,10.7345,10.7452,1034000.0
2010-01-20 10:45:00,19.96,19.96,19.93,19.95,893000.0,10.7452,10.7452,10.7291,10.7399,893000.0
2010-01-20 10:50:00,19.94,19.96,19.93,19.94,1358500.0,10.7345,10.7452,10.7291,10.7345,1358500.0
2010-01-20 10:55:00,19.94,19.97,19.9,19.9,1070300.0,10.7345,10.7506,10.7129,10.7129,1070300.0
2010-01-20 11:00:00,19.9,19.95,19.87,19.87,1057100.0,10.7129,10.7399,10.6968,10.6968,1057100.0
2010-01-20 11:05:00,19.87,19.92,19.87,19.9,1210000.0,10.6968,10.7237,10.6968,10.7129,1210000.0
2010-01-20 11:10:00,19.9,19.92,19.89,19.9,844500.0,10.7129,10.7237,10.7076,10.7129,844500.0
2010-01-20 11:15:00,19.9,19.93,19.89,19.93,677600.0,10.7129,10.7291,10.7076,10.7291,677600.0
2010-01-20 11:20:00,19.93,19.94,19.9,19.93,547800.0,10.7291,10.7345,10.7129,10.7291,547800.0
2010-01-20 11:25:00,19.94,19.94,19.91,19.94,538600.0,10.7345,10.7345,10.7183,10.7345,538600.0
2010-01-20 11:30:00,19.94,19.98,19.93,19.97,1356300.0,10.7345,10.756,10.7291,10.7506,1356300.0
2010-01-20 11:35:00,19.97,19.99,19.89,19.9,1575500.0,10.7506,10.7614,10.7076,10.7129,1575500.0
2010-01-20 11:40:00,19.89,19.92,19.89,19.9,512700.0,10.7076,10.7237,10.7076,10.7129,512700.0
2010-01-20 11:45:00,19.9,19.91,19.9,19.91,803700.0,10.7129,10.7183,10.7129,10.7183,803700.0
2010-01-20 11:50:00,19.91,19.92,19.9,19.9,471800.0,10.7183,10.7237,10.7129,10.7129,471800.0
2010-01-20 11:55:00,19.91,19.93,19.89,19.92,777900.0,10.7183,10.7291,10.7076,10.7237,777900.0
2010-01-20 12:00:00,19.93,19.96,19.92,19.94,679100.0,10.7291,10.7452,10.7237,10.7345,679100.0
2010-01-20 12:05:00,19.94,19.97,19.92,19.93,784900.0,10.7345,10.7506,10.7237,10.7291,784900.0
2010-01-20 12:10:00,19.92,19.94,19.91,19.94,773000.0,10.7237,10.7345,10.7183,10.7345,773000.0
2010-01-20 12:15:00,19.94,19.94,19.91,19.92,718700.0,10.7345,10.7345,10.7183,10.7237,718700.0
2010-01-20 12:20:00,19.92,19.93,19.9,19.91,640500.0,10.7237,10.7291,10.7129,10.7183,640500.0
2010-01-20 12:25:00,19.91,19.96,19.9,19.94,821900.0,10.7183,10.7452,10.7129,10.7345,821900.0
2010-01-20 12:30:00,19.95,20.0,19.95,19.99,844600.0,10.7399,10.7668,10.7399,10.7614,844600.0
2010-01-20 12:35:00,20.0,20.01,19.97,20.0,894700.0,10.7668,10.7722,10.7506,10.7668,894700.0
2010-01-20 12:40:00,20.0,20.0,19.91,19.92,609100.0,10.7668,10.7668,10.7183,10.7237,609100.0
2010-01-20 12:45:00,19.92,19.95,19.92,19.92,782400.0,10.7237,10.7399,10.7237,10.7237,782400.0
2010-01-20 12:50:00,19.92,19.93,19.91,19.91,290500.0,10.7237,10.7291,10.7183,10.7183,290500.0
2010-01-20 12:55:00,19.91,19.93,19.9,19.93,850200.0,10.7183,10.7291,10.7129,10.7291,850200.0
2010-01-20 13:00:00,19.93,19.93,19.91,19.93,788400.0,10.7291,10.7291,10.7183,10.7291,788400.0
2010-01-20 13:05:00,19.92,19.96,19.92,19.93,589300.0,10.7237,10.7452,10.7237,10.7291,589300.0
2010-01-20 13:10:00,19.93,19.96,19.93,19.95,434500.0,10.7291,10.7452,10.7291,10.7399,434500.0
2010-01-20 13:15:00,19.95,19.98,19.95,19.95,440400.0,10.7399,10.756,10.7399,10.7399,440400.0
2010-01-20 13:20:00,19.95,19.96,19.92,19.93,338600.0,10.7399,10.7452,10.7237,10.7291,338600.0
2010-01-20 13:25:00,19.92,19.93,19.91,19.93,200300.0,10.7237,10.7291,10.7183,10.7291,200300.0
2010-01-20 13:30:00,19.92,19.95,19.92,19.95,266500.0,10.7237,10.7399,10.7237,10.7399,266500.0
2010-01-20 13:35:00,19.94,19.96,19.94,19.95,304800.0,10.7345,10.7452,10.7345,10.7399,304800.0
2010-01-20 13:40:00,19.96,19.98,19.95,19.97,613300.0,10.7452,10.756,10.7399,10.7506,613300.0
2010-01-20 13:45:00,19.97,19.99,19.96,19.97,600700.0,10.7506,10.7614,10.7452,10.7506,600700.0
2010-01-20 13:50:00,19.97,19.98,19.96,19.97,495600.0,10.7506,10.756,10.7452,10.7506,495600.0
2010-01-20 13:55:00,19.97,20.0,19.97,19.99,884700.0,10.7506,10.7668,10.7506,10.7614,884700.0
2010-01-20 14:00:00,19.99,20.0,19.99,19.99,238100.0,10.7614,10.7668,10.7614,10.7614,238100.0
2010-01-20 14:05:00,19.99,20.02,19.99,19.99,967500.0,10.7614,10.7775,10.7614,10.7614,967500.0
2010-01-20 14:10:00,19.99,20.09,19.99,20.07,1094500.0,10.7614,10.8152,10.7614,10.8045,1094500.0
2010-01-20 14:15:00,20.07,20.08,20.0,20.0,2139000.0,10.8045,10.8098,10.7668,10.7668,2139000.0
2010-01-20 14:20:00,20.01,20.03,20.0,20.0,671600.0,10.7722,10.7829,10.7668,10.7668,671600.0
2010-01-20 14:25:00,20.01,20.01,19.98,20.0,675900.0,10.7722,10.7722,10.756,10.7668,675900.0
2010-01-20 14:30:00,19.99,20.0,19.99,19.99,305400.0,10.7614,10.7668,10.7614,10.7614,305400.0
2010-01-20 14:35:00,19.99,20.01,19.99,20.0,568200.0,10.7614,10.7722,10.7614,10.7668,568200.0
2010-01-20 14:40:00,20.0,20.01,19.99,20.0,262100.0,10.7668,10.7722,10.7614,10.7668,262100.0
2010-01-20 14:45:00,19.99,20.01,19.99,20.0,438700.0,10.7614,10.7722,10.7614,10.7668,438700.0
2010-01-20 14:50:00,20.0,20.03,20.0,20.03,850400.0,10.7668,10.7829,10.7668,10.7829,850400.0
2010-01-20 14:55:00,20.03,20.05,20.0,20.0,742500.0,10.7829,10.7937,10.7668,10.7668,742500.0
2010-01-20 15:00:00,20.01,20.01,20.0,20.0,351800.0,10.7722,10.7722,10.7668,10.7668,351800.0
2010-01-20 15:05:00,20.0,20.01,19.99,19.99,820300.0,10.7668,10.7722,10.7614,10.7614,820300.0
2010-01-20 15:10:00,19.99,20.0,19.99,20.0,315600.0,10.7614,10.7668,10.7614,10.7668,315600.0
2010-01-20 15:15:00,19.99,20.0,19.99,20.0,356900.0,10.7614,10.7668,10.7614,10.7668,356900.0
2010-01-20 15:20:00,19.99,20.02,19.99,19.99,646100.0,10.7614,10.7775,10.7614,10.7614,646100.0
2010-01-20 15:25:00,19.99,20.03,19.99,20.0,820400.0,10.7614,10.7829,10.7614,10.7668,820400.0
2010-01-20 15:30:00,20.0,20.02,19.98,19.99,974100.0,10.7668,10.7775,10.756,10.7614,974100.0
2010-01-20 15:35:00,19.99,20.0,19.98,20.0,372400.0,10.7614,10.7668,10.756,10.7668,372400.0
2010-01-20 15:40:00,20.0,20.02,19.98,20.01,757100.0,10.7668,10.7775,10.756,10.7722,757100.0
2010-01-20 15:45:00,20.01,20.02,19.99,19.99,737100.0,10.7722,10.7775,10.7614,10.7614,737100.0
2010-01-20 15:50:00,19.99,20.0,19.95,19.95,1485500.0,10.7614,10.7668,10.7399,10.7399,1485500.0
2010-01-20 15:55:00,19.95,19.96,19.93,19.95,1620900.0,10.7399,10.7452,10.7291,10.7399,1620900.0
2010-01-21 09:30:00,20.04,20.15,19.95,19.98,1769300.0,10.7883,10.8475,10.7399,10.756,1769300.0
2010-01-21 09:35:00,19.98,19.98,19.85,19.89,1109500.0,10.756,10.756,10.686,10.7076,1109500.0
2010-01-21 09:40:00,19.89,19.92,19.8,19.8,1558200.0,10.7076,10.7237,10.6591,10.6591,1558200.0
2010-01-21 09:45:00,19.81,19.84,19.8,19.81,611000.0,10.6645,10.6806,10.6591,10.6645,611000.0
2010-01-21 09:50:00,19.8,19.83,19.77,19.78,1175500.0,10.6591,10.6753,10.643,10.6483,1175500.0
2010-01-21 09:55:00,19.78,19.8,19.73,19.74,631900.0,10.6483,10.6591,10.6214,10.6268,631900.0
2010-01-21 10:00:00,19.75,19.78,19.71,19.77,799600.0,10.6322,10.6483,10.6107,10.643,799600.0
2010-01-21 10:05:00,19.76,19.8,19.73,19.73,780800.0,10.6376,10.6591,10.6214,10.6214,780800.0
2010-01-21 10:10:00,19.73,19.74,19.68,19.68,556000.0,10.6214,10.6268,10.5945,10.5945,556000.0
2010-01-21 10:15:00,19.68,19.69,19.65,19.65,714300.0,10.5945,10.5999,10.5784,10.5784,714300.0
2010-01-21 10:20:00,19.65,19.67,19.56,19.56,1502500.0,10.5784,10.5891,10.5299,10.5299,1502500.0
2010-01-21 10:25:00,19.56,19.58,19.5,19.51,1378200.0,10.5299,10.5407,10.4976,10.503,1378200.0
2010-01-21 10:30:00,19.51,19.57,19.48,19.48,1355000.0,10.503,10.5353,10.4868,10.4868,1355000.0
2010-01-21 10:35:00,19.48,19.52,19.28,19.31,3473100.0,10.4868,10.5084,10.3792,10.3953,3473100.0
2010-01-21 10:40:00,19.31,19.42,19.3,19.41,1587800.0,10.3953,10.4545,10.3899,10.4492,1587800.0
2010-01-21 10:45:00,19.41,19.47,19.4,19.43,974800.0,10.4492,10.4815,10.4438,10.4599,974800.0
2010-01-21 10:50:00,19.42,19.45,19.38,19.42,952400.0,10.4545,10.4707,10.433,10.4545,952400.0
2010-01-21 10:55:00,19.41,19.42,19.39,19.4,1156500.0,10.4492,10.4545,10.4384,10.4438,1156500.0
2010-01-21 11:00:00,19.41,19.41,19.36,19.4,1418100.0,10.4492,10.4492,10.4222,10.4438,1418100.0
2010-01-21 11:05:00,19.39,19.4,19.3,19.3,947900.0,10.4384,10.4438,10.3899,10.3899,947900.0
2010-01-21 11:10:00,19.3,19.32,19.26,19.27,1355800.0,10.3899,10.4007,10.3684,10.3738,1355800.0
2010-01-21 11:15:00,19.27,19.34,19.26,19.34,674200.0,10.3738,10.4115,10.3684,10.4115,674200.0
2010-01-21 11:20:00,19.33,19.34,19.3,19.31,808700.0,10.4061,10.4115,10.3899,10.3953,808700.0
2010-01-21 11:25:00,19.31,19.32,19.26,19.27,769100.0,10.3953,10.4007,10.3684,10.3738,769100.0
2010-01-21 11:30:00,19.26,19.28,19.24,19.26,2026000.0,10.3684,10.3792,10.3576,10.3684,2026000.0
2010-01-21 11:35:00,19.26,19.37,19.25,19.33,1265900.0,10.3684,10.4276,10.363,10.4061,1265900.0
2010-01-21 11:40:00,19.33,19.37,19.25,19.25,873700.0,10.4061,10.4276,10.363,10.363,873700.0
2010-01-21 11:45:00,19.25,19.29,19.24,19.26,1375800.0,10.363,10.3846,10.3576,10.3684,1375800.0
2010-01-21 11:50:00,19.25,19.37,19.25,19.36,1744900.0,10.363,10.4276,10.363,10.4222,1744900.0
2010-01-21 11:55:00,19.35,19.36,19.28,19.31,665400.0,10.4169,10.4222,10.3792,10.3953,665400.0
2010-01-21 12:00:00,19.31,19.36,19.28,19.35,603600.0,10.3953,10.4222,10.3792,10.4169,603600.0
2010-01-21 12:05:00,19.35,19.37,19.33,19.35,664400.0,10.4169,10.4276,10.4061,10.4169,664400.0
2010-01-21 12:10:00,19.35,19.37,19.31,19.33,734800.0,10.4169,10.4276,10.3953,10.4061,734800.0
2010-01-21 12:15:00,19.33,19.35,19.32,19.33,569300.0,10.4061,10.4169,10.4007,10.4061,569300.0
2010-01-21 12:20:00,19.33,19.36,19.31,19.32,533400.0,10.4061,10.4222,10.3953,10.4007,533400.0
2010-01-21 12:25:00,19.32,19.34,19.29,19.3,960000.0,10.4007,10.4115,10.3846,10.3899,960000.0
2010-01-21 12:30:00,19.3,19.32,19.29,19.32,595900.0,10.3899,10.4007,10.3846,10.4007,595900.0
2010-01-21 12:35:00,19.31,19.32,19.26,19.26,478900.0,10.3953,10.4007,10.3684,10.3684,478900.0
2010-01-21 12:40:00,19.26,19.28,19.25,19.27,445000.0,10.3684,10.3792,10.363,10.3738,445000.0
2010-01-21 12:45:00,19.26,19.27,19.25,19.26,689900.0,10.3684,10.3738,10.363,10.3684,689900.0
2010-01-21 12:50:00,19.25,19.27,19.24,19.26,547800.0,10.363,10.3738,10.3576,10.3684,547800.0
2010-01-21 12:55:00,19.25,19.3,19.25,19.26,629800.0,10.363,10.3899,10.363,10.3684,629800.0
2010-01-21 13:00:00,19.27,19.29,19.22,19.26,1143500.0,10.3738,10.3846,10.3469,10.3684,1143500.0
2010-01-21 13:05:00,19.27,19.29,19.25,19.26,553000.0,10.3738,10.3846,10.363,10.3684,553000.0
2010-01-21 13:10:00,19.26,19.28,19.26,19.27,277500.0,10.3684,10.3792,10.3684,10.3738,277500.0
2010-01-21 13:15:00,19.27,19.31,19.27,19.28,691500.0,10.3738,10.3953,10.3738,10.3792,691500.0
2010-01-21 13:20:00,19.27,19.31,19.27,19.3,360600.0,10.3738,10.3953,10.3738,10.3899,360600.0
2010-01-21 13:25:00,19.29,19.31,19.29,19.29,589000.0,10.3846,10.3953,10.3846,10.3846,589000.0
2010-01-21 13:30:00,19.29,19.31,19.27,19.27,577200.0,10.3846,10.3953,10.3738,10.3738,577200.0
2010-01-21 13:35:00,19.27,19.28,19.25,19.25,843200.0,10.3738,10.3792,10.363,10.363,843200.0
2010-01-21 13:40:00,19.26,19.28,19.25,19.28,794500.0,10.3684,10.3792,10.363,10.3792,794500.0
2010-01-21 13:45:00,19.27,19.31,19.27,19.28,479200.0,10.3738,10.3953,10.3738,10.3792,479200.0
2010-01-21 13:50:00,19.28,19.3,19.28,19.29,328100.0,10.3792,10.3899,10.3792,10.3846,328100.0
2010-01-21 13:55:00,19.29,19.3,19.28,19.3,240000.0,10.3846,10.3899,10.3792,10.3899,240000.0
2010-01-21 14:00:00,19.29,19.3,19.26,19.27,593400.0,10.3846,10.3899,10.3684,10.3738,593400.0
2010-01-21 14:05:00,19.26,19.27,19.25,19.26,662200.0,10.3684,10.3738,10.363,10.3684,662200.0
2010-01-21 14:10:00,19.27,19.27,19.25,19.25,368000.0,10.3738,10.3738,10.363,10.363,368000.0
2010-01-21 14:15:00,19.25,19.27,19.25,19.27,426100.0,10.363,10.3738,10.363,10.3738,426100.0
2010-01-21 14:20:00,19.26,19.29,19.25,19.28,866300.0,10.3684,10.3846,10.363,10.3792,866300.0
2010-01-21 14:25:00,19.28,19.3,19.25,19.28,1144600.0,10.3792,10.3899,10.363,10.3792,1144600.0
2010-01-21 14:30:00,19.28,19.36,19.26,19.35,1053900.0,10.3792,10.4222,10.3684,10.4169,1053900.0
2010-01-21 14:35:00,19.36,19.37,19.33,19.34,887900.0,10.4222,10.4276,10.4061,10.4115,887900.0
2010-01-21 14:40:00,19.33,19.35,19.28,19.28,476100.0,10.4061,10.4169,10.3792,10.3792,476100.0
2010-01-21 14:45:00,19.28,19.29,19.27,19.29,288600.0,10.3792,10.3846,10.3738,10.3846,288600.0
2010-01-21 14:50:00,19.28,19.3,19.26,19.29,914200.0,10.3792,10.3899,10.3684,10.3846,914200.0
2010-01-21 14:55:00,19.28,19.31,19.28,19.29,347700.0,10.3792,10.3953,10.3792,10.3846,347700.0
2010-01-21 15:00:00,19.28,19.29,19.23,19.23,1441700.0,10.3792,10.3846,10.3523,10.3523,1441700.0
2010-01-21 15:05:00,19.24,19.25,19.19,19.23,1737400.0,10.3576,10.363,10.3307,10.3523,1737400.0
2010-01-21 15:10:00,19.24,19.24,19.17,19.21,1197300.0,10.3576,10.3576,10.32,10.3415,1197300.0
2010-01-21 15:15:00,19.2,19.23,19.2,19.22,635500.0,10.3361,10.3523,10.3361,10.3469,635500.0
2010-01-21 15:20:00,19.23,19.24,19.21,19.23,594500.0,10.3523,10.3576,10.3415,10.3523,594500.0
2010-01-21 15:25:00,19.22,19.24,19.21,19.21,663500.0,10.3469,10.3576,10.3415,10.3415,663500.0
2010-01-21 15:30:00,19.21,19.26,19.21,19.25,1105400.0,10.3415,10.3684,10.3415,10.363,1105400.0
2010-01-21 15:35:00,19.25,19.26,19.21,19.24,946900.0,10.363,10.3684,10.3415,10.3576,946900.0
2010-01-21 15:40:00,19.23,19.26,19.22,19.25,1131800.0,10.3523,10.3684,10.3469,10.363,1131800.0
2010-01-21 15:45:00,19.25,19.27,19.24,19.27,771200.0,10.363,10.3738,10.3576,10.3738,771200.0
2010-01-21 15:50:00,19.26,19.27,19.22,19.24,2108800.0,10.3684,10.3738,10.3469,10.3576,2108800.0
2010-01-21 15:55:00,19.25,19.26,19.2,19.23,3093900.0,10.363,10.3684,10.3361,10.3523,3093900.0
2010-01-22 09:30:00,19.26,19.32,19.19,19.3,2406300.0,10.3684,10.4007,10.3307,10.3899,2406300.0
2010-01-22 09:35:00,19.29,19.36,19.25,19.31,1810600.0,10.3846,10.4222,10.363,10.3953,1810600.0
2010-01-22 09:40:00,19.31,19.37,19.28,19.36,1967400.0,10.3953,10.4276,10.3792,10.4222,1967400.0
2010-01-22 09:45:00,19.36,19.38,19.31,19.36,2552700.0,10.4222,10.433,10.3953,10.4222,2552700.0
2010-01-22 09:50:00,19.36,19.92,19.28,19.3,1082800.0,10.4222,10.7237,10.3792,10.3899,1082800.0
2010-01-22 09:55:00,19.3,19.33,19.27,19.31,812100.0,10.3899,10.4061,10.3738,10.3953,812100.0
2010-01-22 10:00:00,19.31,19.33,19.23,19.24,640500.0,10.3953,10.4061,10.3523,10.3576,640500.0
2010-01-22 10:05:00,19.23,19.24,19.13,19.14,1275600.0,10.3523,10.3576,10.2984,10.3038,1275600.0
2010-01-22 10:10:00,19.15,19.2,19.14,19.19,517600.0,10.3092,10.3361,10.3038,10.3307,517600.0
2010-01-22 10:15:00,19.19,19.21,19.13,19.15,979700.0,10.3307,10.3415,10.2984,10.3092,979700.0
2010-01-22 10:20:00,19.16,19.21,19.15,19.2,1501700.0,10.3146,10.3415,10.3092,10.3361,1501700.0
2010-01-22 10:25:00,19.19,19.3,19.19,19.28,628600.0,10.3307,10.3899,10.3307,10.3792,628600.0
2010-01-22 10:30:00,19.29,19.3,19.23,19.24,531600.0,10.3846,10.3899,10.3523,10.3576,531600.0
2010-01-22 10:35:00,19.23,19.28,19.22,19.27,462300.0,10.3523,10.3792,10.3469,10.3738,462300.0
2010-01-22 10:40:00,19.26,19.35,19.26,19.34,829200.0,10.3684,10.4169,10.3684,10.4115,829200.0
2010-01-22 10:45:00,19.34,19.35,19.3,19.32,832300.0,10.4115,10.4169,10.3899,10.4007,832300.0
2010-01-22 10:50:00,19.32,19.36,19.3,19.36,645800.0,10.4007,10.4222,10.3899,10.4222,645800.0
2010-01-22 10:55:00,19.37,19.45,19.36,19.44,743200.0,10.4276,10.4707,10.4222,10.4653,743200.0
2010-01-22 11:00:00,19.44,19.49,19.43,19.44,919900.0,10.4653,10.4922,10.4599,10.4653,919900.0
2010-01-22 11:05:00,19.43,19.44,19.35,19.35,537000.0,10.4599,10.4653,10.4169,10.4169,537000.0
2010-01-22 11:10:00,19.35,19.37,19.3,19.37,569900.0,10.4169,10.4276,10.3899,10.4276,569900.0
2010-01-22 11:15:00,19.37,19.39,19.22,19.36,514800.0,10.4276,10.4384,10.3469,10.4222,514800.0
2010-01-22 11:20:00,19.37,19.4,19.35,19.36,348800.0,10.4276,10.4438,10.4169,10.4222,348800.0
2010-01-22 11:25:00,19.36,19.4,19.33,19.4,333100.0,10.4222,10.4438,10.4061,10.4438,333100.0
2010-01-22 11:30:00,19.4,19.4,19.31,19.35,564400.0,10.4438,10.4438,10.3953,10.4169,564400.0
2010-01-22 11:35:00,19.35,19.39,19.32,19.37,580200.0,10.4169,10.4384,10.4007,10.4276,580200.0
2010-01-22 11:40:00,19.36,19.41,19.34,19.37,614800.0,10.4222,10.4492,10.4115,10.4276,614800.0
2010-01-22 11:45:00,19.39,19.42,19.36,19.38,302900.0,10.4384,10.4545,10.4222,10.433,302900.0
2010-01-22 11:50:00,19.37,19.39,19.35,19.36,199300.0,10.4276,10.4384,10.4169,10.4222,199300.0
2010-01-22 11:55:00,19.35,19.36,19.32,19.36,285200.0,10.4169,10.4222,10.4007,10.4222,285200.0
2010-01-22 12:00:00,19.36,19.37,19.33,19.36,283900.0,10.4222,10.4276,10.4061,10.4222,283900.0
2010-01-22 12:05:00,19.36,19.37,19.33,19.34,228100.0,10.4222,10.4276,10.4061,10.4115,228100.0
2010-01-22 12:10:00,19.34,19.35,19.31,19.33,213300.0,10.4115,10.4169,10.3953,10.4061,213300.0
2010-01-22 12:15:00,19.34,19.36,19.32,19.34,383100.0,10.4115,10.4222,10.4007,10.4115,383100.0
2010-01-22 12:20:00,19.34,19.34,19.28,19.28,298700.0,10.4115,10.4115,10.3792,10.3792,298700.0
2010-01-22 12:25:00,19.28,19.29,19.24,19.26,264600.0,10.3792,10.3846,10.3576,10.3684,264600.0
2010-01-22 12:30:00,19.27,19.31,19.26,19.3,158500.0,10.3738,10.3953,10.3684,10.3899,158500.0
2010-01-22 12:35:00,19.3,19.32,19.27,19.27,220000.0,10.3899,10.4007,10.3738,10.3738,220000.0
2010-01-22 12:40:00,19.27,19.27,19.22,19.22,276800.0,10.3738,10.3738,10.3469,10.3469,276800.0
2010-01-22 12:45:00,19.22,19.23,19.19,19.19,287300.0,10.3469,10.3523,10.3307,10.3307,287300.0
2010-01-22 12:50:00,19.2,19.23,19.16,19.22,373800.0,10.3361,10.3523,10.3146,10.3469,373800.0
2010-01-22 12:55:00,19.23,19.25,19.22,19.23,245600.0,10.3523,10.363,10.3469,10.3523,245600.0
2010-01-22 13:00:00,19.22,19.23,19.18,19.21,284800.0,10.3469,10.3523,10.3253,10.3415,284800.0
2010-01-22 13:05:00,19.21,19.22,19.19,19.21,174300.0,10.3415,10.3469,10.3307,10.3415,174300.0
2010-01-22 13:10:00,19.21,19.24,19.2,19.2,242000.0,10.3415,10.3576,10.3361,10.3361,242000.0
2010-01-22 13:15:00,19.21,19.22,19.19,19.22,196900.0,10.3415,10.3469,10.3307,10.3469,196900.0
2010-01-22 13:20:00,19.22,19.24,19.19,19.19,219500.0,10.3469,10.3576,10.3307,10.3307,219500.0
2010-01-22 13:25:00,19.2,19.22,19.16,19.19,451700.0,10.3361,10.3469,10.3146,10.3307,451700.0
2010-01-22 13:30:00,19.19,19.2,19.17,19.18,394800.0,10.3307,10.3361,10.32,10.3253,394800.0
2010-01-22 13:35:00,19.19,19.2,19.12,19.13,383600.0,10.3307,10.3361,10.293,10.2984,383600.0
2010-01-22 13:40:00,19.13,19.16,19.11,19.15,480300.0,10.2984,10.3146,10.2877,10.3092,480300.0
2010-01-22 13:45:00,19.15,19.15,19.1,19.15,315900.0,10.3092,10.3092,10.2823,10.3092,315900.0
2010-01-22 13:50:00,19.14,19.15,19.11,19.14,185400.0,10.3038,10.3092,10.2877,10.3038,185400.0
2010-01-22 13:55:00,19.15,19.18,19.13,19.18,232500.0,10.3092,10.3253,10.2984,10.3253,232500.0
2010-01-22 14:00:00,19.18,19.19,19.17,19.18,151200.0,10.3253,10.3307,10.32,10.3253,151200.0
2010-01-22 14:05:00,19.17,19.18,19.14,19.17,282000.0,10.32,10.3253,10.3038,10.32,282000.0
2010-01-22 14:10:00,19.16,19.21,19.15,19.21,400800.0,10.3146,10.3415,10.3092,10.3415,400800.0
2010-01-22 14:15:00,19.2,19.21,19.18,19.2,190200.0,10.3361,10.3415,10.3253,10.3361,190200.0
2010-01-22 14:20:00,19.19,19.2,19.16,19.17,192400.0,10.3307,10.3361,10.3146,10.32,192400.0
2010-01-22 14:25:00,19.17,19.18,19.12,19.16,251800.0,10.32,10.3253,10.293,10.3146,251800.0
2010-01-22 14:30:00,19.16,19.18,19.13,19.15,525400.0,10.3146,10.3253,10.2984,10.3092,525400.0
2010-01-22 14:35:00,19.15,19.19,19.14,19.14,930800.0,10.3092,10.3307,10.3038,10.3038,930800.0
2010-01-22 14:40:00,19.14,19.15,19.06,19.11,812700.0,10.3038,10.3092,10.2607,10.2877,812700.0
2010-01-22 14:45:00,19.11,19.12,19.07,19.08,475200.0,10.2877,10.293,10.2661,10.2715,475200.0
2010-01-22 14:50:00,19.08,19.12,19.07,19.11,396100.0,10.2715,10.293,10.2661,10.2877,396100.0
2010-01-22 14:55:00,19.11,19.12,19.07,19.08,502500.0,10.2877,10.293,10.2661,10.2715,502500.0
2010-01-22 15:00:00,19.08,19.11,19.05,19.09,689800.0,10.2715,10.2877,10.2554,10.2769,689800.0
2010-01-22 15:05:00,19.09,19.11,19.05,19.07,823900.0,10.2769,10.2877,10.2554,10.2661,823900.0
2010-01-22 15:10:00,19.07,19.07,19.02,19.03,572300.0,10.2661,10.2661,10.2392,10.2446,572300.0
2010-01-22 15:15:00,19.03,19.07,19.0,19.01,719600.0,10.2446,10.2661,10.2284,10.2338,719600.0
2010-01-22 15:20:00,19.01,19.04,18.98,19.0,1650200.0,10.2338,10.25,10.2177,10.2284,1650200.0
2010-01-22 15:25:00,19.0,19.06,18.99,19.03,1155900.0,10.2284,10.2607,10.2231,10.2446,1155900.0
2010-01-22 15:30:00,19.03,19.07,19.01,19.07,899500.0,10.2446,10.2661,10.2338,10.2661,899500.0
2010-01-22 15:35:00,19.07,19.1,19.04,19.04,1158300.0,10.2661,10.2823,10.25,10.25,1158300.0
2010-01-22 15:40:00,19.04,19.09,19.01,19.03,1373200.0,10.25,10.2769,10.2338,10.2446,1373200.0
2010-01-22 15:45:00,19.03,19.05,18.96,18.97,2048800.0,10.2446,10.2554,10.2069,10.2123,2048800.0
2010-01-22 15:50:00,18.97,19.05,18.96,19.01,1754900.0,10.2123,10.2554,10.2069,10.2338,1754900.0
2010-01-22 15:55:00,19.01,19.03,18.9,18.94,3964400.0,10.2338,10.2446,10.1746,10.1961,3964400.0
2010-01-25 09:30:00,19.24,19.25,19.09,19.15,1447400.0,10.3576,10.363,10.2769,10.3092,1447400.0
2010-01-25 09:35:00,19.15,19.16,19.06,19.15,968500.0,10.3092,10.3146,10.2607,10.3092,968500.0
2010-01-25 09:40:00,19.15,19.16,19.1,19.15,477300.0,10.3092,10.3146,10.2823,10.3092,477300.0
2010-01-25 09:45:00,19.15,19.16,19.11,19.13,389600.0,10.3092,10.3146,10.2877,10.2984,389600.0
2010-01-25 09:50:00,19.13,19.15,19.12,19.13,587900.0,10.2984,10.3092,10.293,10.2984,587900.0
2010-01-25 09:55:00,19.13,19.13,19.1,19.1,592300.0,10.2984,10.2984,10.2823,10.2823,592300.0
2010-01-25 10:00:00,19.09,19.12,19.03,19.03,2293700.0,10.2769,10.293,10.2446,10.2446,2293700.0
2010-01-25 10:05:00,19.03,19.05,18.96,19.01,998100.0,10.2446,10.2554,10.2069,10.2338,998100.0
2010-01-25 10:10:00,19.02,19.02,18.94,18.96,780800.0,10.2392,10.2392,10.1961,10.2069,780800.0
2010-01-25 10:15:00,18.96,19.08,18.95,18.99,1465800.0,10.2069,10.2715,10.2015,10.2231,1465800.0
2010-01-25 10:20:00,19.0,19.02,18.98,19.01,679600.0,10.2284,10.2392,10.2177,10.2338,679600.0
2010-01-25 10:25:00,19.02,19.03,18.99,19.0,667200.0,10.2392,10.2446,10.2231,10.2284,667200.0
2010-01-25 10:30:00,19.01,19.02,18.99,19.0,794800.0,10.2338,10.2392,10.2231,10.2284,794800.0
2010-01-25 10:35:00,19.0,19.01,18.99,18.99,757500.0,10.2284,10.2338,10.2231,10.2231,757500.0
2010-01-25 10:40:00,18.99,19.0,18.9,18.91,866000.0,10.2231,10.2284,10.1746,10.18,866000.0
2010-01-25 10:45:00,18.9,18.92,18.85,18.9,1198300.0,10.1746,10.1854,10.1477,10.1746,1198300.0
2010-01-25 10:50:00,18.9,18.95,18.89,18.94,729800.0,10.1746,10.2015,10.1692,10.1961,729800.0
2010-01-25 10:55:00,18.94,18.96,18.93,18.94,806400.0,10.1961,10.2069,10.1908,10.1961,806400.0
2010-01-25 11:00:00,18.94,18.95,18.89,18.9,832100.0,10.1961,10.2015,10.1692,10.1746,832100.0
2010-01-25 11:05:00,18.91,18.94,18.87,18.91,980900.0,10.18,10.1961,10.1585,10.18,980900.0
2010-01-25 11:10:00,18.91,18.91,18.88,18.89,890900.0,10.18,10.18,10.1638,10.1692,890900.0
2010-01-25 11:15:00,18.89,18.9,18.87,18.9,735500.0,10.1692,10.1746,10.1585,10.1746,735500.0
2010-01-25 11:20:00,18.89,18.96,18.89,18.95,961400.0,10.1692,10.2069,10.1692,10.2015,961400.0
2010-01-25 11:25:00,18.95,18.96,18.93,18.95,489200.0,10.2015,10.2069,10.1908,10.2015,489200.0
2010-01-25 11:30:00,18.94,18.99,18.93,18.98,807000.0,10.1961,10.2231,10.1908,10.2177,807000.0
2010-01-25 11:35:00,18.97,18.99,18.95,18.99,751000.0,10.2123,10.2231,10.2015,10.2231,751000.0
2010-01-25 11:40:00,18.99,19.06,18.98,19.05,650500.0,10.2231,10.2607,10.2177,10.2554,650500.0
2010-01-25 11:45:00,19.06,19.08,19.03,19.05,888100.0,10.2607,10.2715,10.2446,10.2554,888100.0
2010-01-25 11:50:00,19.05,19.06,19.02,19.05,400100.0,10.2554,10.2607,10.2392,10.2554,400100.0
2010-01-25 11:55:00,19.05,19.06,19.03,19.04,497700.0,10.2554,10.2607,10.2446,10.25,497700.0
2010-01-25 12:00:00,19.04,19.06,19.03,19.05,418000.0,10.25,10.2607,10.2446,10.2554,418000.0
2010-01-25 12:05:00,19.05,19.06,18.98,18.98,503800.0,10.2554,10.2607,10.2177,10.2177,503800.0
2010-01-25 12:10:00,18.98,18.99,18.97,18.98,266600.0,10.2177,10.2231,10.2123,10.2177,266600.0
2010-01-25 12:15:00,18.98,19.05,18.97,18.97,483700.0,10.2177,10.2554,10.2123,10.2123,483700.0
2010-01-25 12:20:00,18.97,19.02,18.96,18.99,542000.0,10.2123,10.2392,10.2069,10.2231,542000.0
2010-01-25 12:25:00,19.0,19.02,19.0,19.01,367400.0,10.2284,10.2392,10.2284,10.2338,367400.0
2010-01-25 12:30:00,19.0,19.05,19.0,19.05,209100.0,10.2284,10.2554,10.2284,10.2554,209100.0
2010-01-25 12:35:00,19.05,19.07,19.03,19.04,307200.0,10.2554,10.2661,10.2446,10.25,307200.0
2010-01-25 12:40:00,19.04,19.04,19.02,19.03,124200.0,10.25,10.25,10.2392,10.2446,124200.0
2010-01-25 12:45:00,19.03,19.06,19.02,19.05,264800.0,10.2446,10.2607,10.2392,10.2554,264800.0
2010-01-25 12:50:00,19.04,19.06,19.04,19.05,293300.0,10.25,10.2607,10.25,10.2554,293300.0
2010-01-25 12:55:00,19.05,19.05,19.03,19.05,99200.0,10.2554,10.2554,10.2446,10.2554,99200.0
2010-01-25 13:00:00,19.05,19.08,19.04,19.04,347000.0,10.2554,10.2715,10.25,10.25,347000.0
2010-01-25 13:05:00,19.04,19.05,18.99,18.99,204700.0,10.25,10.2554,10.2231,10.2231,204700.0
2010-01-25 13:10:00,19.0,19.0,18.98,19.0,199300.0,10.2284,10.2284,10.2177,10.2284,199300.0
2010-01-25 13:15:00,19.0,19.0,18.98,18.99,168000.0,10.2284,10.2284,10.2177,10.2231,168000.0
2010-01-25 13:20:00,18.99,19.0,18.98,18.99,263900.0,10.2231,10.2284,10.2177,10.2231,263900.0
2010-01-25 13:25:00,19.0,19.0,18.98,18.99,260100.0,10.2284,10.2284,10.2177,10.2231,260100.0
2010-01-25 13:30:00,19.0,19.0,18.98,18.98,215200.0,10.2284,10.2284,10.2177,10.2177,215200.0
2010-01-25 13:35:00,18.98,18.99,18.97,18.99,350700.0,10.2177,10.2231,10.2123,10.2231,350700.0
2010-01-25 13:40:00,18.99,19.0,18.98,19.0,340000.0,10.2231,10.2284,10.2177,10.2284,340000.0
2010-01-25 13:45:00,19.0,19.0,18.98,18.99,193900.0,10.2284,10.2284,10.2177,10.2231,193900.0
2010-01-25 13:50:00,18.99,18.99,18.96,18.97,144800.0,10.2231,10.2231,10.2069,10.2123,144800.0
2010-01-25 13:55:00,18.97,18.97,18.95,18.95,148300.0,10.2123,10.2123,10.2015,10.2015,148300.0
2010-01-25 14:00:00,18.96,18.97,18.95,18.95,257800.0,10.2069,10.2123,10.2015,10.2015,257800.0
2010-01-25 14:05:00,18.95,18.98,18.95,18.97,357100.0,10.2015,10.2177,10.2015,10.2123,357100.0
2010-01-25 14:10:00,18.96,18.98,18.96,18.98,189900.0,10.2069,10.2177,10.2069,10.2177,189900.0
2010-01-25 14:15:00,18.97,18.98,18.96,18.98,218000.0,10.2123,10.2177,10.2069,10.2177,218000.0
2010-01-25 14:20:00,18.98,18.99,18.95,18.96,323300.0,10.2177,10.2231,10.2015,10.2069,323300.0
2010-01-25 14:25:00,18.96,19.0,18.95,19.0,432500.0,10.2069,10.2284,10.2015,10.2284,432500.0
2010-01-25 14:30:00,19.0,19.0,18.98,18.98,255100.0,10.2284,10.2284,10.2177,10.2177,255100.0
2010-01-25 14:35:00,18.98,18.99,18.93,18.94,273800.0,10.2177,10.2231,10.1908,10.1961,273800.0
2010-01-25 14:40:00,18.93,18.97,18.93,18.97,398200.0,10.1908,10.2123,10.1908,10.2123,398200.0
2010-01-25 14:45:00,18.97,18.98,18.96,18.98,164100.0,10.2123,10.2177,10.2069,10.2177,164100.0
2010-01-25 14:50:00,18.98,19.0,18.97,19.0,879500.0,10.2177,10.2284,10.2123,10.2284,879500.0
2010-01-25 14:55:00,18.99,19.0,18.98,18.99,191700.0,10.2231,10.2284,10.2177,10.2231,191700.0
2010-01-25 15:00:00,18.98,18.99,18.95,18.96,412400.0,10.2177,10.2231,10.2015,10.2069,412400.0
2010-01-25 15:05:00,18.95,18.98,18.95,18.98,326500.0,10.2015,10.2177,10.2015,10.2177,326500.0
2010-01-25 15:10:00,18.98,18.99,18.95,18.95,408100.0,10.2177,10.2231,10.2015,10.2015,408100.0
2010-01-25 15:15:00,18.95,18.96,18.94,18.95,542900.0,10.2015,10.2069,10.1961,10.2015,542900.0
2010-01-25 15:20:00,18.96,18.96,18.94,18.95,382300.0,10.2069,10.2069,10.1961,10.2015,382300.0
2010-01-25 15:25:00,18.94,18.96,18.94,18.95,857000.0,10.1961,10.2069,10.1961,10.2015,857000.0
2010-01-25 15:30:00,18.96,18.97,18.94,18.96,805800.0,10.2069,10.2123,10.1961,10.2069,805800.0
2010-01-25 15:35:00,18.95,18.98,18.95,18.97,441400.0,10.2015,10.2177,10.2015,10.2123,441400.0
2010-01-25 15:40:00,18.97,18.97,18.91,18.92,900000.0,10.2123,10.2123,10.18,10.1854,900000.0
2010-01-25 15:45:00,18.92,18.93,18.9,18.92,970400.0,10.1854,10.1908,10.1746,10.1854,970400.0
2010-01-25 15:50:00,18.92,18.92,18.84,18.84,2013600.0,10.1854,10.1854,10.1423,10.1423,2013600.0
2010-01-25 15:55:00,18.85,18.88,18.84,18.86,2113700.0,10.1477,10.1638,10.1423,10.1531,2113700.0
2010-01-26 09:30:00,18.76,18.8,18.71,18.75,1142800.0,10.0992,10.1208,10.0723,10.0939,1142800.0
2010-01-26 09:35:00,18.75,18.79,18.71,18.72,783700.0,10.0939,10.1154,10.0723,10.0777,783700.0
2010-01-26 09:40:00,18.72,18.75,18.67,18.7,1749300.0,10.0777,10.0939,10.0508,10.0669,1749300.0
2010-01-26 09:45:00,18.69,18.76,18.66,18.71,1759200.0,10.0616,10.0992,10.0454,10.0723,1759200.0
2010-01-26 09:50:00,18.71,18.75,18.67,18.7,857600.0,10.0723,10.0939,10.0508,10.0669,857600.0
2010-01-26 09:55:00,18.7,18.7,18.67,18.69,568100.0,10.0669,10.0669,10.0508,10.0616,568100.0
2010-01-26 10:00:00,18.69,18.7,18.63,18.65,906900.0,10.0616,10.0669,10.0293,10.04,906900.0
2010-01-26 10:05:00,18.65,18.75,18.65,18.75,1031800.0,10.04,10.0939,10.04,10.0939,1031800.0
2010-01-26 10:10:00,18.75,18.76,18.69,18.71,625400.0,10.0939,10.0992,10.0616,10.0723,625400.0
2010-01-26 10:15:00,18.7,18.76,18.7,18.75,528200.0,10.0669,10.0992,10.0669,10.0939,528200.0
2010-01-26 10:20:00,18.74,18.78,18.72,18.77,589900.0,10.0885,10.11,10.0777,10.1046,589900.0
2010-01-26 10:25:00,18.77,18.81,18.73,18.77,991600.0,10.1046,10.1262,10.0831,10.1046,991600.0
2010-01-26 10:30:00,18.76,18.77,18.75,18.77,377400.0,10.0992,10.1046,10.0939,10.1046,377400.0
2010-01-26 10:35:00,18.77,18.78,18.74,18.77,476900.0,10.1046,10.11,10.0885,10.1046,476900.0
2010-01-26 10:40:00,18.77,18.81,18.76,18.81,675800.0,10.1046,10.1262,10.0992,10.1262,675800.0
2010-01-26 10:45:00,18.8,18.81,18.77,18.77,581600.0,10.1208,10.1262,10.1046,10.1046,581600.0
2010-01-26 10:50:00,18.77,18.79,18.76,18.79,626600.0,10.1046,10.1154,10.0992,10.1154,626600.0
2010-01-26 10:55:00,18.79,18.82,18.78,18.82,467000.0,10.1154,10.1315,10.11,10.1315,467000.0
2010-01-26 11:00:00,18.81,18.83,18.8,18.81,266600.0,10.1262,10.1369,10.1208,10.1262,266600.0
2010-01-26 11:05:00,18.82,18.83,18.78,18.8,370000.0,10.1315,10.1369,10.11,10.1208,370000.0
2010-01-26 11:10:00,18.8,18.82,18.77,18.82,359800.0,10.1208,10.1315,10.1046,10.1315,359800.0
2010-01-26 11:15:00,18.82,18.84,18.81,18.82,244000.0,10.1315,10.1423,10.1262,10.1315,244000.0
2010-01-26 11:20:00,18.82,18.84,18.81,18.81,301100.0,10.1315,10.1423,10.1262,10.1262,301100.0
2010-01-26 11:25:00,18.82,18.85,18.81,18.84,411800.0,10.1315,10.1477,10.1262,10.1423,411800.0
2010-01-26 11:30:00,18.84,18.84,18.79,18.79,268900.0,10.1423,10.1423,10.1154,10.1154,268900.0
2010-01-26 11:35:00,18.79,18.85,18.79,18.81,339300.0,10.1154,10.1477,10.1154,10.1262,339300.0
2010-01-26 11:40:00,18.81,18.82,18.8,18.8,257600.0,10.1262,10.1315,10.1208,10.1208,257600.0
2010-01-26 11:45:00,18.81,18.86,18.8,18.86,369600.0,10.1262,10.1531,10.1208,10.1531,369600.0
2010-01-26 11:50:00,18.86,18.88,18.84,18.87,520600.0,10.1531,10.1638,10.1423,10.1585,520600.0
2010-01-26 11:55:00,18.86,18.87,18.84,18.84,369100.0,10.1531,10.1585,10.1423,10.1423,369100.0
2010-01-26 12:00:00,18.84,18.85,18.82,18.84,274200.0,10.1423,10.1477,10.1315,10.1423,274200.0
2010-01-26 12:05:00,18.85,18.85,18.82,18.83,215900.0,10.1477,10.1477,10.1315,10.1369,215900.0
2010-01-26 12:10:00,18.82,18.84,18.78,18.84,624500.0,10.1315,10.1423,10.11,10.1423,624500.0
2010-01-26 12:15:00,18.84,18.85,18.81,18.81,479200.0,10.1423,10.1477,10.1262,10.1262,479200.0
2010-01-26 12:20:00,18.82,18.88,18.81,18.87,530500.0,10.1315,10.1638,10.1262,10.1585,530500.0
2010-01-26 12:25:00,18.86,18.88,18.84,18.87,411900.0,10.1531,10.1638,10.1423,10.1585,411900.0
2010-01-26 12:30:00,18.87,18.88,18.86,18.87,258300.0,10.1585,10.1638,10.1531,10.1585,258300.0
2010-01-26 12:35:00,18.87,18.9,18.86,18.88,535200.0,10.1585,10.1746,10.1531,10.1638,535200.0
2010-01-26 12:40:00,18.89,18.9,18.87,18.88,625400.0,10.1692,10.1746,10.1585,10.1638,625400.0
2010-01-26 12:45:00,18.88,18.89,18.85,18.86,139500.0,10.1638,10.1692,10.1477,10.1531,139500.0
2010-01-26 12:50:00,18.85,18.86,18.85,18.85,95400.0,10.1477,10.1531,10.1477,10.1477,95400.0
2010-01-26 12:55:00,18.86,18.88,18.85,18.86,246600.0,10.1531,10.1638,10.1477,10.1531,246600.0
2010-01-26 13:00:00,18.86,18.87,18.84,18.85,185800.0,10.1531,10.1585,10.1423,10.1477,185800.0
2010-01-26 13:05:00,18.84,18.85,18.84,18.84,66800.0,10.1423,10.1477,10.1423,10.1423,66800.0
2010-01-26 13:10:00,18.85,18.85,18.83,18.83,114200.0,10.1477,10.1477,10.1369,10.1369,114200.0
2010-01-26 13:15:00,18.83,18.84,18.81,18.82,167300.0,10.1369,10.1423,10.1262,10.1315,167300.0
2010-01-26 13:20:00,18.83,18.86,18.83,18.86,327800.0,10.1369,10.1531,10.1369,10.1531,327800.0
2010-01-26 13:25:00,18.86,18.88,18.85,18.88,251200.0,10.1531,10.1638,10.1477,10.1638,251200.0
2010-01-26 13:30:00,18.87,18.88,18.85,18.87,306000.0,10.1585,10.1638,10.1477,10.1585,306000.0
2010-01-26 13:35:00,18.86,18.88,18.86,18.87,224900.0,10.1531,10.1638,10.1531,10.1585,224900.0
2010-01-26 13:40:00,18.86,18.87,18.85,18.86,365100.0,10.1531,10.1585,10.1477,10.1531,365100.0
2010-01-26 13:45:00,18.86,18.87,18.85,18.85,153000.0,10.1531,10.1585,10.1477,10.1477,153000.0
2010-01-26 13:50:00,18.85,18.89,18.85,18.89,213500.0,10.1477,10.1692,10.1477,10.1692,213500.0
2010-01-26 13:55:00,18.89,18.9,18.88,18.89,152400.0,10.1692,10.1746,10.1638,10.1692,152400.0
2010-01-26 14:00:00,18.89,18.9,18.85,18.85,297500.0,10.1692,10.1746,10.1477,10.1477,297500.0
2010-01-26 14:05:00,18.86,18.87,18.84,18.86,280100.0,10.1531,10.1585,10.1423,10.1531,280100.0
2010-01-26 14:10:00,18.85,18.87,18.85,18.85,1184600.0,10.1477,10.1585,10.1477,10.1477,1184600.0
2010-01-26 14:15:00,18.86,18.86,18.82,18.82,311000.0,10.1531,10.1531,10.1315,10.1315,311000.0
2010-01-26 14:20:00,18.83,18.85,18.82,18.83,249200.0,10.1369,10.1477,10.1315,10.1369,249200.0
2010-01-26 14:25:00,18.83,18.83,18.8,18.81,575800.0,10.1369,10.1369,10.1208,10.1262,575800.0
2010-01-26 14:30:00,18.82,18.82,18.77,18.78,905900.0,10.1315,10.1315,10.1046,10.11,905900.0
2010-01-26 14:35:00,18.78,18.78,18.74,18.74,747200.0,10.11,10.11,10.0885,10.0885,747200.0
2010-01-26 14:40:00,18.74,18.78,18.72,18.77,694700.0,10.0885,10.11,10.0777,10.1046,694700.0
2010-01-26 14:45:00,18.77,18.78,18.76,18.78,301300.0,10.1046,10.11,10.0992,10.11,301300.0
2010-01-26 14:50:00,18.77,18.8,18.77,18.79,322600.0,10.1046,10.1208,10.1046,10.1154,322600.0
2010-01-26 14:55:00,18.79,18.81,18.78,18.79,235400.0,10.1154,10.1262,10.11,10.1154,235400.0
2010-01-26 15:00:00,18.79,18.8,18.78,18.79,104700.0,10.1154,10.1208,10.11,10.1154,104700.0
2010-01-26 15:05:00,18.78,18.81,18.76,18.81,1360900.0,10.11,10.1262,10.0992,10.1262,1360900.0
2010-01-26 15:10:00,18.81,18.81,18.8,18.81,307300.0,10.1262,10.1262,10.1208,10.1262,307300.0
2010-01-26 15:15:00,18.8,18.83,18.8,18.81,566000.0,10.1208,10.1369,10.1208,10.1262,566000.0
2010-01-26 15:20:00,18.82,18.82,18.79,18.8,455100.0,10.1315,10.1315,10.1154,10.1208,455100.0
2010-01-26 15:25:00,18.8,18.83,18.74,18.81,346000.0,10.1208,10.1369,10.0885,10.1262,346000.0
2010-01-26 15:30:00,18.82,18.84,18.78,18.79,579600.0,10.1315,10.1423,10.11,10.1154,579600.0
2010-01-26 15:35:00,18.78,18.81,18.78,18.79,662900.0,10.11,10.1262,10.11,10.1154,662900.0
2010-01-26 15:40:00,18.8,18.81,18.75,18.79,1100600.0,10.1208,10.1262,10.0939,10.1154,1100600.0
2010-01-26 15:45:00,18.78,18.8,18.76,18.78,913800.0,10.11,10.1208,10.0992,10.11,913800.0
2010-01-26 15:50:00,18.78,18.82,18.77,18.81,765400.0,10.11,10.1315,10.1046,10.1262,765400.0
2010-01-26 15:55:00,18.8,18.81,18.77,18.78,974900.0,10.1208,10.1262,10.1046,10.11,974900.0
2010-01-27 09:30:00,18.78,18.81,18.66,18.73,990000.0,10.11,10.1262,10.0454,10.0831,990000.0
2010-01-27 09:35:00,18.73,18.81,18.72,18.78,765400.0,10.0831,10.1262,10.0777,10.11,765400.0
2010-01-27 09:40:00,18.78,18.85,18.76,18.77,714600.0,10.11,10.1477,10.0992,10.1046,714600.0
2010-01-27 09:45:00,18.76,18.79,18.74,18.77,883700.0,10.0992,10.1154,10.0885,10.1046,883700.0
2010-01-27 09:50:00,18.78,18.78,18.69,18.77,631500.0,10.11,10.11,10.0616,10.1046,631500.0
2010-01-27 09:55:00,18.77,18.8,18.75,18.77,532400.0,10.1046,10.1208,10.0939,10.1046,532400.0
2010-01-27 10:00:00,18.77,18.79,18.72,18.79,721700.0,10.1046,10.1154,10.0777,10.1154,721700.0
2010-01-27 10:05:00,18.78,18.88,18.78,18.88,939500.0,10.11,10.1638,10.11,10.1638,939500.0
2010-01-27 10:10:00,18.88,18.9,18.83,18.9,841900.0,10.1638,10.1746,10.1369,10.1746,841900.0
2010-01-27 10:15:00,18.89,18.9,18.85,18.89,1172200.0,10.1692,10.1746,10.1477,10.1692,1172200.0
2010-01-27 10:20:00,18.89,18.91,18.86,18.88,1119400.0,10.1692,10.18,10.1531,10.1638,1119400.0
2010-01-27 10:25:00,18.88,18.91,18.86,18.88,912200.0,10.1638,10.18,10.1531,10.1638,912200.0
2010-01-27 10:30:00,18.88,18.9,18.84,18.85,1027500.0,10.1638,10.1746,10.1423,10.1477,1027500.0
2010-01-27 10:35:00,18.85,18.88,18.85,18.85,818400.0,10.1477,10.1638,10.1477,10.1477,818400.0
2010-01-27 10:40:00,18.85,18.9,18.85,18.89,678300.0,10.1477,10.1746,10.1477,10.1692,678300.0
2010-01-27 10:45:00,18.9,18.92,18.88,18.9,723600.0,10.1746,10.1854,10.1638,10.1746,723600.0
2010-01-27 10:50:00,18.91,18.93,18.89,18.93,710200.0,10.18,10.1908,10.1692,10.1908,710200.0
2010-01-27 10:55:00,18.93,19.06,18.92,19.06,1045100.0,10.1908,10.2607,10.1854,10.2607,1045100.0
2010-01-27 11:00:00,19.06,19.07,19.01,19.01,915800.0,10.2607,10.2661,10.2338,10.2338,915800.0
2010-01-27 11:05:00,19.01,19.04,19.0,19.0,447100.0,10.2338,10.25,10.2284,10.2284,447100.0
2010-01-27 11:10:00,19.0,19.01,18.98,18.99,242400.0,10.2284,10.2338,10.2177,10.2231,242400.0
2010-01-27 11:15:00,18.98,18.99,18.94,18.97,741600.0,10.2177,10.2231,10.1961,10.2123,741600.0
2010-01-27 11:20:00,18.97,18.99,18.95,18.97,632200.0,10.2123,10.2231,10.2015,10.2123,632200.0
2010-01-27 11:25:00,18.97,19.0,18.97,18.98,686600.0,10.2123,10.2284,10.2123,10.2177,686600.0
2010-01-27 11:30:00,18.98,19.0,18.95,19.0,448200.0,10.2177,10.2284,10.2015,10.2284,448200.0
2010-01-27 11:35:00,19.0,19.0,18.96,18.98,494600.0,10.2284,10.2284,10.2069,10.2177,494600.0
2010-01-27 11:40:00,18.98,19.0,18.98,18.99,302600.0,10.2177,10.2284,10.2177,10.2231,302600.0
2010-01-27 11:45:00,19.0,19.0,18.96,18.97,321100.0,10.2284,10.2284,10.2069,10.2123,321100.0
2010-01-27 11:50:00,18.96,18.99,18.96,18.98,299100.0,10.2069,10.2231,10.2069,10.2177,299100.0
2010-01-27 11:55:00,18.98,18.99,18.96,18.96,268500.0,10.2177,10.2231,10.2069,10.2069,268500.0
2010-01-27 12:00:00,18.96,18.99,18.95,18.97,387500.0,10.2069,10.2231,10.2015,10.2123,387500.0
2010-01-27 12:05:00,18.98,19.0,18.97,18.98,459600.0,10.2177,10.2284,10.2123,10.2177,459600.0
2010-01-27 12:10:00,18.98,18.99,18.95,18.95,409700.0,10.2177,10.2231,10.2015,10.2015,409700.0
2010-01-27 12:15:00,18.95,18.97,18.93,18.95,341400.0,10.2015,10.2123,10.1908,10.2015,341400.0
2010-01-27 12:20:00,18.96,18.97,18.93,18.94,398700.0,10.2069,10.2123,10.1908,10.1961,398700.0
2010-01-27 12:25:00,18.95,18.96,18.92,18.96,445900.0,10.2015,10.2069,10.1854,10.2069,445900.0
2010-01-27 12:30:00,18.95,18.96,18.9,18.9,418300.0,10.2015,10.2069,10.1746,10.1746,418300.0
2010-01-27 12:35:00,18.9,18.93,18.89,18.92,352100.0,10.1746,10.1908,10.1692,10.1854,352100.0
2010-01-27 12:40:00,18.92,18.94,18.92,18.92,204400.0,10.1854,10.1961,10.1854,10.1854,204400.0
2010-01-27 12:45:00,18.93,18.95,18.91,18.94,308500.0,10.1908,10.2015,10.18,10.1961,308500.0
2010-01-27 12:50:00,18.95,18.95,18.9,18.92,716600.0,10.2015,10.2015,10.1746,10.1854,716600.0
2010-01-27 12:55:00,18.93,18.95,18.9,18.95,415600.0,10.1908,10.2015,10.1746,10.2015,415600.0
2010-01-27 13:00:00,18.95,18.96,18.93,18.95,329600.0,10.2015,10.2069,10.1908,10.2015,329600.0
2010-01-27 13:05:00,18.95,18.99,18.94,18.99,272300.0,10.2015,10.2231,10.1961,10.2231,272300.0
2010-01-27 13:10:00,18.99,19.0,18.98,18.98,535700.0,10.2231,10.2284,10.2177,10.2177,535700.0
2010-01-27 13:15:00,18.98,19.0,18.98,18.99,768300.0,10.2177,10.2284,10.2177,10.2231,768300.0
2010-01-27 13:20:00,18.98,19.0,18.98,18.99,399500.0,10.2177,10.2284,10.2177,10.2231,399500.0
2010-01-27 13:25:00,18.99,19.0,18.98,18.99,350500.0,10.2231,10.2284,10.2177,10.2231,350500.0
2010-01-27 13:30:00,18.98,19.0,18.98,18.99,411100.0,10.2177,10.2284,10.2177,10.2231,411100.0
2010-01-27 13:35:00,18.99,19.0,18.98,18.99,299500.0,10.2231,10.2284,10.2177,10.2231,299500.0
2010-01-27 13:40:00,18.99,19.0,18.97,18.98,182700.0,10.2231,10.2284,10.2123,10.2177,182700.0
2010-01-27 13:45:00,18.97,19.0,18.97,18.99,238600.0,10.2123,10.2284,10.2123,10.2231,238600.0
2010-01-27 13:50:00,18.98,19.0,18.98,19.0,262200.0,10.2177,10.2284,10.2177,10.2284,262200.0
2010-01-27 13:55:00,18.99,19.0,18.98,18.99,240500.0,10.2231,10.2284,10.2177,10.2231,240500.0
2010-01-27 14:00:00,18.99,19.0,18.98,18.98,308300.0,10.2231,10.2284,10.2177,10.2177,308300.0
2010-01-27 14:05:00,18.98,19.0,18.98,19.0,131200.0,10.2177,10.2284,10.2177,10.2284,131200.0
2010-01-27 14:10:00,18.99,19.03,18.99,19.02,392500.0,10.2231,10.2446,10.2231,10.2392,392500.0
2010-01-27 14:15:00,19.03,19.05,18.88,18.94,1127000.0,10.2446,10.2554,10.1638,10.1961,1127000.0
2010-01-27 14:20:00,18.94,19.01,18.92,18.97,1089700.0,10.1961,10.2338,10.1854,10.2123,1089700.0
2010-01-27 14:25:00,18.98,19.02,18.95,18.99,956800.0,10.2177,10.2392,10.2015,10.2231,956800.0
2010-01-27 14:30:00,18.99,19.01,18.95,18.95,468800.0,10.2231,10.2338,10.2015,10.2015,468800.0
2010-01-27 14:35:00,18.96,19.04,18.95,19.0,733900.0,10.2069,10.25,10.2015,10.2284,733900.0
2010-01-27 14:40:00,19.0,19.05,19.0,19.04,582800.0,10.2284,10.2554,10.2284,10.25,582800.0
2010-01-27 14:45:00,19.04,19.09,19.03,19.08,749100.0,10.25,10.2769,10.2446,10.2715,749100.0
2010-01-27 14:50:00,19.09,19.09,19.04,19.04,390800.0,10.2769,10.2769,10.25,10.25,390800.0
2010-01-27 14:55:00,19.04,19.08,19.03,19.07,943100.0,10.25,10.2715,10.2446,10.2661,943100.0
2010-01-27 15:00:00,19.06,19.07,19.03,19.06,464500.0,10.2607,10.2661,10.2446,10.2607,464500.0
2010-01-27 15:05:00,19.07,19.09,19.02,19.08,866600.0,10.2661,10.2769,10.2392,10.2715,866600.0
2010-01-27 15:10:00,19.08,19.09,19.04,19.05,759600.0,10.2715,10.2769,10.25,10.2554,759600.0
2010-01-27 15:15:00,19.04,19.07,19.0,19.06,657000.0,10.25,10.2661,10.2284,10.2607,657000.0
2010-01-27 15:20:00,19.06,19.09,19.05,19.09,779100.0,10.2607,10.2769,10.2554,10.2769,779100.0
2010-01-27 15:25:00,19.09,19.09,19.0,19.01,1704200.0,10.2769,10.2769,10.2284,10.2338,1704200.0
2010-01-27 15:30:00,19.01,19.02,18.99,19.02,1777500.0,10.2338,10.2392,10.2231,10.2392,1777500.0
2010-01-27 15:35:00,19.02,19.08,19.01,19.06,1145400.0,10.2392,10.2715,10.2338,10.2607,1145400.0
2010-01-27 15:40:00,19.06,19.09,19.04,19.05,771200.0,10.2607,10.2769,10.25,10.2554,771200.0
2010-01-27 15:45:00,19.05,19.08,19.03,19.04,1235800.0,10.2554,10.2715,10.2446,10.25,1235800.0
2010-01-27 15:50:00,19.04,19.05,19.01,19.02,1398100.0,10.25,10.2554,10.2338,10.2392,1398100.0
2010-01-27 15:55:00,19.02,19.04,19.0,19.02,1662100.0,10.2392,10.25,10.2284,10.2392,1662100.0
2010-01-28 09:30:00,19.07,19.1,18.91,19.08,1175400.0,10.2661,10.2823,10.18,10.2715,1175400.0
2010-01-28 09:35:00,19.08,19.08,18.87,18.87,1284800.0,10.2715,10.2715,10.1585,10.1585,1284800.0
2010-01-28 09:40:00,18.87,18.97,18.86,18.97,805200.0,10.1585,10.2123,10.1531,10.2123,805200.0
2010-01-28 09:45:00,18.96,18.98,18.91,18.92,481300.0,10.2069,10.2177,10.18,10.1854,481300.0
2010-01-28 09:50:00,18.92,18.96,18.89,18.93,505600.0,10.1854,10.2069,10.1692,10.1908,505600.0
2010-01-28 09:55:00,18.92,18.98,18.9,18.98,369900.0,10.1854,10.2177,10.1746,10.2177,369900.0
2010-01-28 10:00:00,18.98,18.99,18.89,18.9,972000.0,10.2177,10.2231,10.1692,10.1746,972000.0
2010-01-28 10:05:00,18.89,18.94,18.88,18.9,378400.0,10.1692,10.1961,10.1638,10.1746,378400.0
2010-01-28 10:10:00,18.89,18.91,18.85,18.89,554800.0,10.1692,10.18,10.1477,10.1692,554800.0
2010-01-28 10:15:00,18.88,18.9,18.85,18.88,783000.0,10.1638,10.1746,10.1477,10.1638,783000.0
2010-01-28 10:20:00,18.89,18.95,18.89,18.95,671700.0,10.1692,10.2015,10.1692,10.2015,671700.0
2010-01-28 10:25:00,18.95,18.98,18.92,18.98,371300.0,10.2015,10.2177,10.1854,10.2177,371300.0
2010-01-28 10:30:00,18.97,18.98,18.95,18.98,169300.0,10.2123,10.2177,10.2015,10.2177,169300.0
2010-01-28 10:35:00,18.98,19.03,18.97,19.01,269500.0,10.2177,10.2446,10.2123,10.2338,269500.0
2010-01-28 10:40:00,19.02,19.02,18.96,18.97,311400.0,10.2392,10.2392,10.2069,10.2123,311400.0
2010-01-28 10:45:00,18.96,18.97,18.87,18.89,562400.0,10.2069,10.2123,10.1585,10.1692,562400.0
2010-01-28 10:50:00,18.88,18.93,18.88,18.9,423300.0,10.1638,10.1908,10.1638,10.1746,423300.0
2010-01-28 10:55:00,18.9,18.93,18.88,18.92,462100.0,10.1746,10.1908,10.1638,10.1854,462100.0
2010-01-28 11:00:00,18.92,18.93,18.81,18.82,481300.0,10.1854,10.1908,10.1262,10.1315,481300.0
2010-01-28 11:05:00,18.81,18.88,18.81,18.88,401400.0,10.1262,10.1638,10.1262,10.1638,401400.0
2010-01-28 11:10:00,18.87,18.9,18.86,18.9,271200.0,10.1585,10.1746,10.1531,10.1746,271200.0
2010-01-28 11:15:00,18.89,18.9,18.8,18.81,470800.0,10.1692,10.1746,10.1208,10.1262,470800.0
2010-01-28 11:20:00,18.81,18.82,18.77,18.82,456700.0,10.1262,10.1315,10.1046,10.1315,456700.0
2010-01-28 11:25:00,18.82,18.83,18.78,18.8,390900.0,10.1315,10.1369,10.11,10.1208,390900.0
2010-01-28 11:30:00,18.79,18.81,18.68,18.7,1119500.0,10.1154,10.1262,10.0562,10.0669,1119500.0
2010-01-28 11:35:00,18.69,18.74,18.68,18.73,1053100.0,10.0616,10.0885,10.0562,10.0831,1053100.0
2010-01-28 11:40:00,18.73,18.73,18.68,18.69,492200.0,10.0831,10.0831,10.0562,10.0616,492200.0
2010-01-28 11:45:00,18.68,18.73,18.67,18.71,680800.0,10.0562,10.0831,10.0508,10.0723,680800.0
2010-01-28 11:50:00,18.71,18.71,18.67,18.7,391800.0,10.0723,10.0723,10.0508,10.0669,391800.0
2010-01-28 11:55:00,18.71,18.73,18.68,18.7,377800.0,10.0723,10.0831,10.0562,10.0669,377800.0
2010-01-28 12:00:00,18.69,18.7,18.65,18.67,376400.0,10.0616,10.0669,10.04,10.0508,376400.0
2010-01-28 12:05:00,18.67,18.72,18.67,18.7,426400.0,10.0508,10.0777,10.0508,10.0669,426400.0
2010-01-28 12:10:00,18.7,18.73,18.69,18.7,394100.0,10.0669,10.0831,10.0616,10.0669,394100.0
2010-01-28 12:15:00,18.69,18.71,18.68,18.7,423000.0,10.0616,10.0723,10.0562,10.0669,423000.0
2010-01-28 12:20:00,18.69,18.71,18.67,18.7,588200.0,10.0616,10.0723,10.0508,10.0669,588200.0
2010-01-28 12:25:00,18.71,18.73,18.7,18.7,437700.0,10.0723,10.0831,10.0669,10.0669,437700.0
2010-01-28 12:30:00,18.71,18.74,18.7,18.73,555100.0,10.0723,10.0885,10.0669,10.0831,555100.0
2010-01-28 12:35:00,18.73,18.73,18.69,18.7,262600.0,10.0831,10.0831,10.0616,10.0669,262600.0
2010-01-28 12:40:00,18.7,18.72,18.69,18.71,310100.0,10.0669,10.0777,10.0616,10.0723,310100.0
2010-01-28 12:45:00,18.69,18.74,18.69,18.73,301300.0,10.0616,10.0885,10.0616,10.0831,301300.0
2010-01-28 12:50:00,18.73,18.73,18.7,18.73,249100.0,10.0831,10.0831,10.0669,10.0831,249100.0
2010-01-28 12:55:00,18.72,18.74,18.7,18.73,423600.0,10.0777,10.0885,10.0669,10.0831,423600.0
2010-01-28 13:00:00,18.74,18.75,18.71,18.72,517900.0,10.0885,10.0939,10.0723,10.0777,517900.0
2010-01-28 13:05:00,18.73,18.74,18.72,18.74,397000.0,10.0831,10.0885,10.0777,10.0885,397000.0
2010-01-28 13:10:00,18.74,18.75,18.71,18.72,393600.0,10.0885,10.0939,10.0723,10.0777,393600.0
2010-01-28 13:15:00,18.71,18.75,18.7,18.74,301000.0,10.0723,10.0939,10.0669,10.0885,301000.0
2010-01-28 13:20:00,18.74,18.75,18.72,18.72,253000.0,10.0885,10.0939,10.0777,10.0777,253000.0
2010-01-28 13:25:00,18.72,18.75,18.7,18.74,428000.0,10.0777,10.0939,10.0669,10.0885,428000.0
2010-01-28 13:30:00,18.74,18.75,18.71,18.72,448100.0,10.0885,10.0939,10.0723,10.0777,448100.0
2010-01-28 13:35:00,18.71,18.72,18.69,18.7,439600.0,10.0723,10.0777,10.0616,10.0669,439600.0
2010-01-28 13:40:00,18.7,18.73,18.69,18.73,940200.0,10.0669,10.0831,10.0616,10.0831,940200.0
2010-01-28 13:45:00,18.73,18.76,18.72,18.76,364000.0,10.0831,10.0992,10.0777,10.0992,364000.0
2010-01-28 13:50:00,18.76,18.77,18.74,18.74,192800.0,10.0992,10.1046,10.0885,10.0885,192800.0
2010-01-28 13:55:00,18.74,18.75,18.71,18.72,410900.0,10.0885,10.0939,10.0723,10.0777,410900.0
2010-01-28 14:00:00,18.72,18.75,18.71,18.73,311900.0,10.0777,10.0939,10.0723,10.0831,311900.0
2010-01-28 14:05:00,18.73,18.8,18.72,18.8,611400.0,10.0831,10.1208,10.0777,10.1208,611400.0
2010-01-28 14:10:00,18.8,18.82,18.75,18.79,932000.0,10.1208,10.1315,10.0939,10.1154,932000.0
2010-01-28 14:15:00,18.79,18.8,18.74,18.75,549100.0,10.1154,10.1208,10.0885,10.0939,549100.0
2010-01-28 14:20:00,18.74,18.8,18.74,18.8,361900.0,10.0885,10.1208,10.0885,10.1208,361900.0
2010-01-28 14:25:00,18.8,18.83,18.78,18.82,217300.0,10.1208,10.1369,10.11,10.1315,217300.0
2010-01-28 14:30:00,18.82,18.82,18.79,18.8,536000.0,10.1315,10.1315,10.1154,10.1208,536000.0
2010-01-28 14:35:00,18.8,18.81,18.74,18.74,830300.0,10.1208,10.1262,10.0885,10.0885,830300.0
2010-01-28 14:40:00,18.74,18.79,18.74,18.78,519200.0,10.0885,10.1154,10.0885,10.11,519200.0
2010-01-28 14:45:00,18.78,18.8,18.75,18.79,347100.0,10.11,10.1208,10.0939,10.1154,347100.0
2010-01-28 14:50:00,18.8,18.81,18.75,18.76,418100.0,10.1208,10.1262,10.0939,10.0992,418100.0
2010-01-28 14:55:00,18.75,18.77,18.72,18.72,438900.0,10.0939,10.1046,10.0777,10.0777,438900.0
2010-01-28 15:00:00,18.72,18.74,18.71,18.74,781400.0,10.0777,10.0885,10.0723,10.0885,781400.0
2010-01-28 15:05:00,18.73,18.8,18.73,18.78,798500.0,10.0831,10.1208,10.0831,10.11,798500.0
2010-01-28 15:10:00,18.78,18.82,18.78,18.79,895500.0,10.11,10.1315,10.11,10.1154,895500.0
2010-01-28 15:15:00,18.79,18.8,18.76,18.77,692900.0,10.1154,10.1208,10.0992,10.1046,692900.0
2010-01-28 15:20:00,18.76,18.77,18.73,18.75,948200.0,10.0992,10.1046,10.0831,10.0939,948200.0
2010-01-28 15:25:00,18.75,18.77,18.72,18.74,1003300.0,10.0939,10.1046,10.0777,10.0885,1003300.0
2010-01-28 15:30:00,18.74,18.74,18.71,18.72,601000.0,10.0885,10.0885,10.0723,10.0777,601000.0
2010-01-28 15:35:00,18.71,18.76,18.7,18.76,1279800.0,10.0723,10.0992,10.0669,10.0992,1279800.0
2010-01-28 15:40:00,18.76,18.79,18.72,18.75,1446700.0,10.0992,10.1154,10.0777,10.0939,1446700.0
2010-01-28 15:45:00,18.75,18.76,18.69,18.69,1895000.0,10.0939,10.0992,10.0616,10.0616,1895000.0
2010-01-28 15:50:00,18.71,18.72,18.65,18.66,1364500.0,10.0723,10.0777,10.04,10.0454,1364500.0
2010-01-28 15:55:00,18.65,18.66,18.63,18.63,1994200.0,10.04,10.0454,10.0293,10.0293,1994200.0
2010-01-29 09:30:00,18.7,18.8,18.63,18.63,1094600.0,10.0669,10.1208,10.0293,10.0293,1094600.0
2010-01-29 09:35:00,18.63,18.64,18.53,18.53,607900.0,10.0293,10.0346,9.9754,9.9754,607900.0
2010-01-29 09:40:00,18.53,18.65,18.52,18.6,1119600.0,9.9754,10.04,9.97,10.0131,1119600.0
2010-01-29 09:45:00,18.61,18.71,18.57,18.65,692100.0,10.0185,10.0723,9.997,10.04,692100.0
2010-01-29 09:50:00,18.64,18.67,18.6,18.67,743300.0,10.0346,10.0508,10.0131,10.0508,743300.0
2010-01-29 09:55:00,18.67,18.7,18.61,18.63,734300.0,10.0508,10.0669,10.0185,10.0293,734300.0
2010-01-29 10:00:00,18.63,18.67,18.6,18.64,887000.0,10.0293,10.0508,10.0131,10.0346,887000.0
2010-01-29 10:05:00,18.65,18.69,18.65,18.67,422600.0,10.04,10.0616,10.04,10.0508,422600.0
2010-01-29 10:10:00,18.67,18.68,18.64,18.67,714700.0,10.0508,10.0562,10.0346,10.0508,714700.0
2010-01-29 10:15:00,18.67,18.79,18.67,18.77,825000.0,10.0508,10.1154,10.0508,10.1046,825000.0
2010-01-29 10:20:00,18.77,18.84,18.75,18.84,847500.0,10.1046,10.1423,10.0939,10.1423,847500.0
2010-01-29 10:25:00,18.84,18.89,18.82,18.88,841300.0,10.1423,10.1692,10.1315,10.1638,841300.0
2010-01-29 10:30:00,18.88,18.89,18.86,18.87,595700.0,10.1638,10.1692,10.1531,10.1585,595700.0
2010-01-29 10:35:00,18.87,18.97,18.87,18.91,1200700.0,10.1585,10.2123,10.1585,10.18,1200700.0
2010-01-29 10:40:00,18.91,18.93,18.88,18.89,913200.0,10.18,10.1908,10.1638,10.1692,913200.0
2010-01-29 10:45:00,18.89,18.94,18.88,18.94,485100.0,10.1692,10.1961,10.1638,10.1961,485100.0
2010-01-29 10:50:00,18.94,18.94,18.86,18.87,853400.0,10.1961,10.1961,10.1531,10.1585,853400.0
2010-01-29 10:55:00,18.87,18.88,18.77,18.79,1352700.0,10.1585,10.1638,10.1046,10.1154,1352700.0
2010-01-29 11:00:00,18.79,18.82,18.73,18.75,1164100.0,10.1154,10.1315,10.0831,10.0939,1164100.0
2010-01-29 11:05:00,18.75,18.76,18.7,18.73,1087600.0,10.0939,10.0992,10.0669,10.0831,1087600.0
2010-01-29 11:10:00,18.73,18.73,18.7,18.72,516200.0,10.0831,10.0831,10.0669,10.0777,516200.0
2010-01-29 11:15:00,18.72,18.73,18.67,18.67,686800.0,10.0777,10.0831,10.0508,10.0508,686800.0
2010-01-29 11:20:00,18.67,18.71,18.59,18.67,1668700.0,10.0508,10.0723,10.0077,10.0508,1668700.0
2010-01-29 11:25:00,18.67,18.69,18.63,18.65,589300.0,10.0508,10.0616,10.0293,10.04,589300.0
2010-01-29 11:30:00,18.66,18.67,18.6,18.66,1109100.0,10.0454,10.0508,10.0131,10.0454,1109100.0
2010-01-29 11:35:00,18.65,18.69,18.63,18.66,784200.0,10.04,10.0616,10.0293,10.0454,784200.0
2010-01-29 11:40:00,18.66,18.67,18.62,18.64,355200.0,10.0454,10.0508,10.0239,10.0346,355200.0
2010-01-29 11:45:00,18.65,18.72,18.64,18.72,1001400.0,10.04,10.0777,10.0346,10.0777,1001400.0
2010-01-29 11:50:00,18.71,18.78,18.7,18.78,643300.0,10.0723,10.11,10.0669,10.11,643300.0
2010-01-29 11:55:00,18.79,18.79,18.7,18.73,1072200.0,10.1154,10.1154,10.0669,10.0831,1072200.0
2010-01-29 12:00:00,18.72,18.73,18.67,18.7,513400.0,10.0777,10.0831,10.0508,10.0669,513400.0
2010-01-29 12:05:00,18.7,18.75,18.67,18.75,419900.0,10.0669,10.0939,10.0508,10.0939,419900.0
2010-01-29 12:10:00,18.74,18.77,18.73,18.76,560500.0,10.0885,10.1046,10.0831,10.0992,560500.0
2010-01-29 12:15:00,18.75,18.77,18.72,18.76,294100.0,10.0939,10.1046,10.0777,10.0992,294100.0
2010-01-29 12:20:00,18.76,18.78,18.73,18.78,298200.0,10.0992,10.11,10.0831,10.11,298200.0
2010-01-29 12:25:00,18.78,18.79,18.76,18.79,378000.0,10.11,10.1154,10.0992,10.1154,378000.0
2010-01-29 12:30:00,18.79,18.79,18.75,18.76,317700.0,10.1154,10.1154,10.0939,10.0992,317700.0
2010-01-29 12:35:00,18.75,18.79,18.75,18.76,311400.0,10.0939,10.1154,10.0939,10.0992,311400.0
2010-01-29 12:40:00,18.75,18.76,18.71,18.74,312400.0,10.0939,10.0992,10.0723,10.0885,312400.0
2010-01-29 12:45:00,18.73,18.76,18.72,18.75,291200.0,10.0831,10.0992,10.0777,10.0939,291200.0
2010-01-29 12:50:00,18.75,18.79,18.74,18.79,492400.0,10.0939,10.1154,10.0885,10.1154,492400.0
2010-01-29 12:55:00,18.79,18.8,18.77,18.8,351900.0,10.1154,10.1208,10.1046,10.1208,351900.0
2010-01-29 13:00:00,18.8,18.8,18.75,18.75,356400.0,10.1208,10.1208,10.0939,10.0939,356400.0
2010-01-29 13:05:00,18.75,18.8,18.75,18.77,532100.0,10.0939,10.1208,10.0939,10.1046,532100.0
2010-01-29 13:10:00,18.77,18.78,18.75,18.75,161700.0,10.1046,10.11,10.0939,10.0939,161700.0
2010-01-29 13:15:00,18.75,18.77,18.74,18.74,379500.0,10.0939,10.1046,10.0885,10.0885,379500.0
2010-01-29 13:20:00,18.74,18.75,18.72,18.74,373900.0,10.0885,10.0939,10.0777,10.0885,373900.0
2010-01-29 13:25:00,18.73,18.74,18.7,18.7,168100.0,10.0831,10.0885,10.0669,10.0669,168100.0
2010-01-29 13:30:00,18.7,18.72,18.67,18.72,628700.0,10.0669,10.0777,10.0508,10.0777,628700.0
2010-01-29 13:35:00,18.72,18.76,18.7,18.73,367200.0,10.0777,10.0992,10.0669,10.0831,367200.0
2010-01-29 13:40:00,18.73,18.73,18.67,18.71,428600.0,10.0831,10.0831,10.0508,10.0723,428600.0
2010-01-29 13:45:00,18.72,18.73,18.68,18.7,335500.0,10.0777,10.0831,10.0562,10.0669,335500.0
2010-01-29 13:50:00,18.7,18.74,18.69,18.7,340000.0,10.0669,10.0885,10.0616,10.0669,340000.0
2010-01-29 13:55:00,18.69,18.74,18.67,18.73,717000.0,10.0616,10.0885,10.0508,10.0831,717000.0
2010-01-29 14:00:00,18.73,18.77,18.71,18.77,256300.0,10.0831,10.1046,10.0723,10.1046,256300.0
2010-01-29 14:05:00,18.77,18.77,18.7,18.74,444400.0,10.1046,10.1046,10.0669,10.0885,444400.0
2010-01-29 14:10:00,18.75,18.83,18.74,18.82,796600.0,10.0939,10.1369,10.0885,10.1315,796600.0
2010-01-29 14:15:00,18.82,18.83,18.8,18.81,432300.0,10.1315,10.1369,10.1208,10.1262,432300.0
2010-01-29 14:20:00,18.81,18.82,18.77,18.79,394400.0,10.1262,10.1315,10.1046,10.1154,394400.0
2010-01-29 14:25:00,18.79,18.83,18.79,18.81,229900.0,10.1154,10.1369,10.1154,10.1262,229900.0
2010-01-29 14:30:00,18.8,18.82,18.74,18.76,563000.0,10.1208,10.1315,10.0885,10.0992,563000.0
2010-01-29 14:35:00,18.75,18.8,18.75,18.79,446300.0,10.0939,10.1208,10.0939,10.1154,446300.0
2010-01-29 14:40:00,18.8,18.82,18.79,18.82,206700.0,10.1208,10.1315,10.1154,10.1315,206700.0
2010-01-29 14:45:00,18.82,18.83,18.78,18.81,501600.0,10.1315,10.1369,10.11,10.1262,501600.0
2010-01-29 14:50:00,18.78,18.82,18.78,18.81,456600.0,10.11,10.1315,10.11,10.1262,456600.0
2010-01-29 14:55:00,18.82,18.86,18.79,18.86,697900.0,10.1315,10.1531,10.1154,10.1531,697900.0
2010-01-29 15:00:00,18.86,18.86,18.81,18.82,531300.0,10.1531,10.1531,10.1262,10.1315,531300.0
2010-01-29 15:05:00,18.83,18.83,18.77,18.77,390300.0,10.1369,10.1369,10.1046,10.1046,390300.0
2010-01-29 15:10:00,18.77,18.78,18.65,18.72,955700.0,10.1046,10.11,10.04,10.0777,955700.0
2010-01-29 15:15:00,18.72,18.79,18.7,18.78,566800.0,10.0777,10.1154,10.0669,10.11,566800.0
2010-01-29 15:20:00,18.78,18.8,18.73,18.74,423300.0,10.11,10.1208,10.0831,10.0885,423300.0
2010-01-29 15:25:00,18.73,18.76,18.71,18.73,446500.0,10.0831,10.0992,10.0723,10.0831,446500.0
2010-01-29 15:30:00,18.73,18.74,18.66,18.71,1049000.0,10.0831,10.0885,10.0454,10.0723,1049000.0
2010-01-29 15:35:00,18.72,18.76,18.71,18.74,686800.0,10.0777,10.0992,10.0723,10.0885,686800.0
2010-01-29 15:40:00,18.75,18.76,18.69,18.74,1014700.0,10.0939,10.0992,10.0616,10.0885,1014700.0
2010-01-29 15:45:00,18.75,18.75,18.7,18.73,657200.0,10.0939,10.0939,10.0669,10.0831,657200.0
2010-01-29 15:50:00,18.72,18.78,18.69,18.74,1268200.0,10.0777,10.11,10.0616,10.0885,1268200.0
2010-01-29 15:55:00,18.75,18.75,18.66,18.66,2299100.0,10.0939,10.0939,10.0454,10.0454,2299100.0
2010-02-01 09:30:00,18.8,18.91,18.71,18.8,1449900.0,10.1208,10.18,10.0723,10.1208,1449900.0
2010-02-01 09:35:00,18.8,18.82,18.72,18.73,641300.0,10.1208,10.1315,10.0777,10.0831,641300.0
2010-02-01 09:40:00,18.74,18.77,18.7,18.72,682400.0,10.0885,10.1046,10.0669,10.0777,682400.0
2010-02-01 09:45:00,18.72,18.77,18.71,18.74,826700.0,10.0777,10.1046,10.0723,10.0885,826700.0
2010-02-01 09:50:00,18.75,18.78,18.73,18.75,470100.0,10.0939,10.11,10.0831,10.0939,470100.0
2010-02-01 09:55:00,18.75,18.81,18.74,18.79,660800.0,10.0939,10.1262,10.0885,10.1154,660800.0
2010-02-01 10:00:00,18.79,18.83,18.74,18.77,1002300.0,10.1154,10.1369,10.0885,10.1046,1002300.0
2010-02-01 10:05:00,18.78,18.86,18.75,18.85,692700.0,10.11,10.1531,10.0939,10.1477,692700.0
2010-02-01 10:10:00,18.84,18.96,18.83,18.95,1811300.0,10.1423,10.2069,10.1369,10.2015,1811300.0
2010-02-01 10:15:00,18.95,18.97,18.9,18.92,655200.0,10.2015,10.2123,10.1746,10.1854,655200.0
2010-02-01 10:20:00,18.93,18.93,18.87,18.9,711600.0,10.1908,10.1908,10.1585,10.1746,711600.0
2010-02-01 10:25:00,18.9,18.93,18.9,18.92,509700.0,10.1746,10.1908,10.1746,10.1854,509700.0
2010-02-01 10:30:00,18.92,18.99,18.91,18.98,947300.0,10.1854,10.2231,10.18,10.2177,947300.0
2010-02-01 10:35:00,18.99,18.99,18.89,18.89,374800.0,10.2231,10.2231,10.1692,10.1692,374800.0
2010-02-01 10:40:00,18.89,18.94,18.89,18.9,574200.0,10.1692,10.1961,10.1692,10.1746,574200.0
2010-02-01 10:45:00,18.89,18.9,18.84,18.84,332700.0,10.1692,10.1746,10.1423,10.1423,332700.0
2010-02-01 10:50:00,18.84,18.89,18.82,18.82,405000.0,10.1423,10.1692,10.1315,10.1315,405000.0
2010-02-01 10:55:00,18.83,18.85,18.8,18.8,615900.0,10.1369,10.1477,10.1208,10.1208,615900.0
2010-02-01 11:00:00,18.8,18.84,18.79,18.82,612800.0,10.1208,10.1423,10.1154,10.1315,612800.0
2010-02-01 11:05:00,18.82,18.87,18.81,18.83,366800.0,10.1315,10.1585,10.1262,10.1369,366800.0
2010-02-01 11:10:00,18.84,18.85,18.82,18.82,126500.0,10.1423,10.1477,10.1315,10.1315,126500.0
2010-02-01 11:15:00,18.83,18.88,18.82,18.87,653200.0,10.1369,10.1638,10.1315,10.1585,653200.0
2010-02-01 11:20:00,18.88,18.92,18.87,18.89,372900.0,10.1638,10.1854,10.1585,10.1692,372900.0
2010-02-01 11:25:00,18.89,18.94,18.88,18.91,273100.0,10.1692,10.1961,10.1638,10.18,273100.0
2010-02-01 11:30:00,18.9,18.93,18.87,18.9,990000.0,10.1746,10.1908,10.1585,10.1746,990000.0
2010-02-01 11:35:00,18.9,18.91,18.82,18.84,521400.0,10.1746,10.18,10.1315,10.1423,521400.0
2010-02-01 11:40:00,18.84,18.86,18.81,18.82,165400.0,10.1423,10.1531,10.1262,10.1315,165400.0
2010-02-01 11:45:00,18.82,18.83,18.78,18.79,266900.0,10.1315,10.1369,10.11,10.1154,266900.0
2010-02-01 11:50:00,18.78,18.79,18.76,18.76,228400.0,10.11,10.1154,10.0992,10.0992,228400.0
2010-02-01 11:55:00,18.76,18.77,18.74,18.75,122200.0,10.0992,10.1046,10.0885,10.0939,122200.0
2010-02-01 12:00:00,18.74,18.79,18.74,18.78,351600.0,10.0885,10.1154,10.0885,10.11,351600.0
2010-02-01 12:05:00,18.79,18.8,18.77,18.79,281900.0,10.1154,10.1208,10.1046,10.1154,281900.0
2010-02-01 12:10:00,18.79,18.79,18.76,18.76,114100.0,10.1154,10.1154,10.0992,10.0992,114100.0
2010-02-01 12:15:00,18.77,18.81,18.73,18.8,493300.0,10.1046,10.1262,10.0831,10.1208,493300.0
2010-02-01 12:20:00,18.81,18.81,18.76,18.78,137600.0,10.1262,10.1262,10.0992,10.11,137600.0
2010-02-01 12:25:00,18.78,18.8,18.76,18.78,106200.0,10.11,10.1208,10.0992,10.11,106200.0
2010-02-01 12:30:00,18.78,18.79,18.76,18.76,79800.0,10.11,10.1154,10.0992,10.0992,79800.0
2010-02-01 12:35:00,18.77,18.78,18.75,18.78,231200.0,10.1046,10.11,10.0939,10.11,231200.0
2010-02-01 12:40:00,18.77,18.79,18.75,18.78,299100.0,10.1046,10.1154,10.0939,10.11,299100.0
2010-02-01 12:45:00,18.79,18.79,18.75,18.79,216300.0,10.1154,10.1154,10.0939,10.1154,216300.0
2010-02-01 12:50:00,18.79,18.83,18.78,18.82,319500.0,10.1154,10.1369,10.11,10.1315,319500.0
2010-02-01 12:55:00,18.82,18.82,18.79,18.79,142000.0,10.1315,10.1315,10.1154,10.1154,142000.0
2010-02-01 13:00:00,18.8,18.8,18.77,18.8,199400.0,10.1208,10.1208,10.1046,10.1208,199400.0
2010-02-01 13:05:00,18.79,18.85,18.78,18.83,285400.0,10.1154,10.1477,10.11,10.1369,285400.0
2010-02-01 13:10:00,18.83,18.85,18.83,18.83,119800.0,10.1369,10.1477,10.1369,10.1369,119800.0
2010-02-01 13:15:00,18.84,18.84,18.81,18.83,244300.0,10.1423,10.1423,10.1262,10.1369,244300.0
2010-02-01 13:20:00,18.83,18.84,18.81,18.82,197200.0,10.1369,10.1423,10.1262,10.1315,197200.0
2010-02-01 13:25:00,18.82,18.82,18.8,18.8,124300.0,10.1315,10.1315,10.1208,10.1208,124300.0
2010-02-01 13:30:00,18.8,18.83,18.8,18.82,132800.0,10.1208,10.1369,10.1208,10.1315,132800.0
2010-02-01 13:35:00,18.83,18.83,18.79,18.79,117800.0,10.1369,10.1369,10.1154,10.1154,117800.0
2010-02-01 13:40:00,18.79,18.85,18.78,18.83,440700.0,10.1154,10.1477,10.11,10.1369,440700.0
2010-02-01 13:45:00,18.83,18.84,18.8,18.82,466800.0,10.1369,10.1423,10.1208,10.1315,466800.0
2010-02-01 13:50:00,18.82,18.84,18.8,18.84,533400.0,10.1315,10.1423,10.1208,10.1423,533400.0
2010-02-01 13:55:00,18.84,18.85,18.81,18.82,304400.0,10.1423,10.1477,10.1262,10.1315,304400.0
2010-02-01 14:00:00,18.82,18.85,18.77,18.77,388600.0,10.1315,10.1477,10.1046,10.1046,388600.0
2010-02-01 14:05:00,18.77,18.8,18.76,18.78,377500.0,10.1046,10.1208,10.0992,10.11,377500.0
2010-02-01 14:10:00,18.77,18.78,18.75,18.77,414200.0,10.1046,10.11,10.0939,10.1046,414200.0
2010-02-01 14:15:00,18.77,18.8,18.76,18.8,288600.0,10.1046,10.1208,10.0992,10.1208,288600.0
2010-02-01 14:20:00,18.8,18.8,18.78,18.8,296200.0,10.1208,10.1208,10.11,10.1208,296200.0
2010-02-01 14:25:00,18.8,18.8,18.77,18.79,229500.0,10.1208,10.1208,10.1046,10.1154,229500.0
2010-02-01 14:30:00,18.8,18.8,18.79,18.8,110800.0,10.1208,10.1208,10.1154,10.1208,110800.0
2010-02-01 14:35:00,18.79,18.8,18.77,18.8,314600.0,10.1154,10.1208,10.1046,10.1208,314600.0
2010-02-01 14:40:00,18.8,18.8,18.78,18.8,706200.0,10.1208,10.1208,10.11,10.1208,706200.0
2010-02-01 14:45:00,18.8,18.8,18.77,18.78,287400.0,10.1208,10.1208,10.1046,10.11,287400.0
2010-02-01 14:50:00,18.78,18.8,18.77,18.8,333400.0,10.11,10.1208,10.1046,10.1208,333400.0
2010-02-01 14:55:00,18.8,18.8,18.77,18.79,399800.0,10.1208,10.1208,10.1046,10.1154,399800.0
2010-02-01 15:00:00,18.78,18.8,18.76,18.79,389200.0,10.11,10.1208,10.0992,10.1154,389200.0
2010-02-01 15:05:00,18.79,18.79,18.75,18.77,218100.0,10.1154,10.1154,10.0939,10.1046,218100.0
2010-02-01 15:10:00,18.77,18.8,18.76,18.79,954400.0,10.1046,10.1208,10.0992,10.1154,954400.0
2010-02-01 15:15:00,18.79,18.79,18.77,18.77,247100.0,10.1154,10.1154,10.1046,10.1046,247100.0
2010-02-01 15:20:00,18.78,18.79,18.78,18.78,230800.0,10.11,10.1154,10.11,10.11,230800.0
2010-02-01 15:25:00,18.78,18.82,18.77,18.8,640200.0,10.11,10.1315,10.1046,10.1208,640200.0
2010-02-01 15:30:00,18.8,18.8,18.78,18.79,354600.0,10.1208,10.1208,10.11,10.1154,354600.0
2010-02-01 15:35:00,18.79,18.8,18.76,18.79,810300.0,10.1154,10.1208,10.0992,10.1154,810300.0
2010-02-01 15:40:00,18.79,18.8,18.77,18.8,540100.0,10.1154,10.1208,10.1046,10.1208,540100.0
2010-02-01 15:45:00,18.79,18.8,18.77,18.78,694800.0,10.1154,10.1208,10.1046,10.11,694800.0
2010-02-01 15:50:00,18.78,18.79,18.76,18.76,1194700.0,10.11,10.1154,10.0992,10.0992,1194700.0
2010-02-01 15:55:00,18.76,18.79,18.76,18.77,1389700.0,10.0992,10.1154,10.0992,10.1046,1389700.0
2010-02-02 09:30:00,18.87,18.94,18.8,18.89,1524000.0,10.1585,10.1961,10.1208,10.1692,1524000.0
2010-02-02 09:35:00,18.89,18.95,18.87,18.92,1032600.0,10.1692,10.2015,10.1585,10.1854,1032600.0
2010-02-02 09:40:00,18.93,18.94,18.78,18.81,1312200.0,10.1908,10.1961,10.11,10.1262,1312200.0
2010-02-02 09:45:00,18.8,18.9,18.78,18.82,1231100.0,10.1208,10.1746,10.11,10.1315,1231100.0
2010-02-02 09:50:00,18.82,18.86,18.77,18.85,1102300.0,10.1315,10.1531,10.1046,10.1477,1102300.0
2010-02-02 09:55:00,18.85,18.86,18.79,18.83,642400.0,10.1477,10.1531,10.1154,10.1369,642400.0
2010-02-02 10:00:00,18.82,18.87,18.82,18.85,683000.0,10.1315,10.1585,10.1315,10.1477,683000.0
2010-02-02 10:05:00,18.85,18.87,18.83,18.87,473000.0,10.1477,10.1585,10.1369,10.1585,473000.0
2010-02-02 10:10:00,18.87,18.92,18.86,18.92,504500.0,10.1585,10.1854,10.1531,10.1854,504500.0
2010-02-02 10:15:00,18.92,19.01,18.91,19.01,1156400.0,10.1854,10.2338,10.18,10.2338,1156400.0
2010-02-02 10:20:00,19.01,19.05,19.0,19.05,838600.0,10.2338,10.2554,10.2284,10.2554,838600.0
2010-02-02 10:25:00,19.05,19.1,19.03,19.05,1039100.0,10.2554,10.2823,10.2446,10.2554,1039100.0
2010-02-02 10:30:00,19.04,19.06,19.02,19.02,703300.0,10.25,10.2607,10.2392,10.2392,703300.0
2010-02-02 10:35:00,19.02,19.03,18.99,19.0,895900.0,10.2392,10.2446,10.2231,10.2284,895900.0
2010-02-02 10:40:00,19.0,19.03,19.0,19.01,589700.0,10.2284,10.2446,10.2284,10.2338,589700.0
2010-02-02 10:45:00,19.01,19.08,19.01,19.07,442900.0,10.2338,10.2715,10.2338,10.2661,442900.0
2010-02-02 10:50:00,19.08,19.09,19.05,19.07,579900.0,10.2715,10.2769,10.2554,10.2661,579900.0
2010-02-02 10:55:00,19.08,19.1,19.05,19.06,543500.0,10.2715,10.2823,10.2554,10.2607,543500.0
2010-02-02 11:00:00,19.05,19.07,19.04,19.05,750600.0,10.2554,10.2661,10.25,10.2554,750600.0
2010-02-02 11:05:00,19.05,19.07,19.01,19.04,548500.0,10.2554,10.2661,10.2338,10.25,548500.0
2010-02-02 11:10:00,19.04,19.04,19.01,19.02,452800.0,10.25,10.25,10.2338,10.2392,452800.0
2010-02-02 11:15:00,19.01,19.02,18.97,18.98,700600.0,10.2338,10.2392,10.2123,10.2177,700600.0
2010-02-02 11:20:00,18.97,19.0,18.95,18.98,1243200.0,10.2123,10.2284,10.2015,10.2177,1243200.0
2010-02-02 11:25:00,18.99,19.01,18.97,18.98,1125300.0,10.2231,10.2338,10.2123,10.2177,1125300.0
2010-02-02 11:30:00,18.98,19.0,18.94,18.97,809400.0,10.2177,10.2284,10.1961,10.2123,809400.0
2010-02-02 11:35:00,18.98,19.0,18.97,18.98,726100.0,10.2177,10.2284,10.2123,10.2177,726100.0
2010-02-02 11:40:00,18.97,18.99,18.94,18.97,546600.0,10.2123,10.2231,10.1961,10.2123,546600.0
2010-02-02 11:45:00,18.97,19.04,18.95,19.01,1082300.0,10.2123,10.25,10.2015,10.2338,1082300.0
2010-02-02 11:50:00,19.01,19.02,18.98,18.98,1206700.0,10.2338,10.2392,10.2177,10.2177,1206700.0
2010-02-02 11:55:00,18.98,18.99,18.93,18.97,813000.0,10.2177,10.2231,10.1908,10.2123,813000.0
2010-02-02 12:00:00,18.98,19.01,18.96,19.0,644600.0,10.2177,10.2338,10.2069,10.2284,644600.0
2010-02-02 12:05:00,19.0,19.03,18.99,19.01,875500.0,10.2284,10.2446,10.2231,10.2338,875500.0
2010-02-02 12:10:00,19.0,19.02,18.99,19.0,411100.0,10.2284,10.2392,10.2231,10.2284,411100.0
2010-02-02 12:15:00,19.01,19.03,19.0,19.02,289700.0,10.2338,10.2446,10.2284,10.2392,289700.0
2010-02-02 12:20:00,19.02,19.05,19.01,19.05,448600.0,10.2392,10.2554,10.2338,10.2554,448600.0
2010-02-02 12:25:00,19.04,19.07,19.03,19.07,497700.0,10.25,10.2661,10.2446,10.2661,497700.0
2010-02-02 12:30:00,19.07,19.1,19.06,19.09,547400.0,10.2661,10.2823,10.2607,10.2769,547400.0
2010-02-02 12:35:00,19.1,19.13,19.05,19.13,855800.0,10.2823,10.2984,10.2554,10.2984,855800.0
2010-02-02 12:40:00,19.13,19.15,19.1,19.12,355200.0,10.2984,10.3092,10.2823,10.293,355200.0
2010-02-02 12:45:00,19.12,19.13,19.08,19.13,493100.0,10.293,10.2984,10.2715,10.2984,493100.0
2010-02-02 12:50:00,19.13,19.14,19.11,19.13,242000.0,10.2984,10.3038,10.2877,10.2984,242000.0
2010-02-02 12:55:00,19.13,19.17,19.12,19.16,616500.0,10.2984,10.32,10.293,10.3146,616500.0
2010-02-02 13:00:00,19.14,19.16,19.13,19.15,365000.0,10.3038,10.3146,10.2984,10.3092,365000.0
2010-02-02 13:05:00,19.14,19.15,19.12,19.14,370200.0,10.3038,10.3092,10.293,10.3038,370200.0
2010-02-02 13:10:00,19.14,19.17,19.12,19.15,535000.0,10.3038,10.32,10.293,10.3092,535000.0
2010-02-02 13:15:00,19.15,19.16,19.14,19.16,285700.0,10.3092,10.3146,10.3038,10.3146,285700.0
2010-02-02 13:20:00,19.16,19.17,19.14,19.15,201700.0,10.3146,10.32,10.3038,10.3092,201700.0
2010-02-02 13:25:00,19.15,19.18,19.14,19.18,359900.0,10.3092,10.3253,10.3038,10.3253,359900.0
2010-02-02 13:30:00,19.18,19.19,19.17,19.19,309000.0,10.3253,10.3307,10.32,10.3307,309000.0
2010-02-02 13:35:00,19.19,19.2,19.16,19.19,449500.0,10.3307,10.3361,10.3146,10.3307,449500.0
2010-02-02 13:40:00,19.19,19.2,19.16,19.17,487500.0,10.3307,10.3361,10.3146,10.32,487500.0
2010-02-02 13:45:00,19.17,19.2,19.16,19.18,620600.0,10.32,10.3361,10.3146,10.3253,620600.0
2010-02-02 13:50:00,19.17,19.25,19.17,19.22,713200.0,10.32,10.363,10.32,10.3469,713200.0
2010-02-02 13:55:00,19.22,19.24,19.21,19.21,276100.0,10.3469,10.3576,10.3415,10.3415,276100.0
2010-02-02 14:00:00,19.21,19.25,19.21,19.24,433600.0,10.3415,10.363,10.3415,10.3576,433600.0
2010-02-02 14:05:00,19.24,19.25,19.22,19.23,435300.0,10.3576,10.363,10.3469,10.3523,435300.0
2010-02-02 14:10:00,19.23,19.24,19.21,19.24,656200.0,10.3523,10.3576,10.3415,10.3576,656200.0
2010-02-02 14:15:00,19.24,19.24,19.17,19.19,1000800.0,10.3576,10.3576,10.32,10.3307,1000800.0
2010-02-02 14:20:00,19.19,19.19,19.15,19.17,3834600.0,10.3307,10.3307,10.3092,10.32,3834600.0
2010-02-02 14:25:00,19.17,19.18,19.15,19.17,399300.0,10.32,10.3253,10.3092,10.32,399300.0
2010-02-02 14:30:00,19.17,19.21,19.17,19.18,698000.0,10.32,10.3415,10.32,10.3253,698000.0
2010-02-02 14:35:00,19.18,19.2,19.16,19.2,362300.0,10.3253,10.3361,10.3146,10.3361,362300.0
2010-02-02 14:40:00,19.19,19.21,19.17,19.2,573300.0,10.3307,10.3415,10.32,10.3361,573300.0
2010-02-02 14:45:00,19.19,19.2,19.15,19.17,817000.0,10.3307,10.3361,10.3092,10.32,817000.0
2010-02-02 14:50:00,19.17,19.19,19.15,19.19,668100.0,10.32,10.3307,10.3092,10.3307,668100.0
2010-02-02 14:55:00,19.18,19.2,19.17,19.2,492900.0,10.3253,10.3361,10.32,10.3361,492900.0
2010-02-02 15:00:00,19.19,19.21,19.17,19.21,682600.0,10.3307,10.3415,10.32,10.3415,682600.0
2010-02-02 15:05:00,19.21,19.25,19.21,19.25,611300.0,10.3415,10.363,10.3415,10.363,611300.0
2010-02-02 15:10:00,19.25,19.32,19.24,19.3,1137400.0,10.363,10.4007,10.3576,10.3899,1137400.0
2010-02-02 15:15:00,19.3,19.33,19.26,19.29,1240800.0,10.3899,10.4061,10.3684,10.3846,1240800.0
2010-02-02 15:20:00,19.29,19.32,19.25,19.25,793500.0,10.3846,10.4007,10.363,10.363,793500.0
2010-02-02 15:25:00,19.26,19.26,19.17,19.17,1951900.0,10.3684,10.3684,10.32,10.32,1951900.0
2010-02-02 15:30:00,19.17,19.24,19.17,19.23,1035600.0,10.32,10.3576,10.32,10.3523,1035600.0
2010-02-02 15:35:00,19.23,19.26,19.2,19.25,774200.0,10.3523,10.3684,10.3361,10.363,774200.0
2010-02-02 15:40:00,19.25,19.27,19.21,19.22,1265100.0,10.363,10.3738,10.3415,10.3469,1265100.0
2010-02-02 15:45:00,19.21,19.22,19.16,19.21,1197500.0,10.3415,10.3469,10.3146,10.3415,1197500.0
2010-02-02 15:50:00,19.2,19.27,19.2,19.25,1495100.0,10.3361,10.3738,10.3361,10.363,1495100.0
2010-02-02 15:55:00,19.25,19.25,19.18,19.22,2445800.0,10.363,10.363,10.3253,10.3469,2445800.0
2010-02-03 09:30:00,18.69,18.8,18.65,18.75,3548900.0,10.1588,10.2186,10.1371,10.1914,3548900.0
2010-02-03 09:35:00,18.76,18.85,18.72,18.77,5360700.0,10.1969,10.2458,10.1751,10.2023,5360700.0
2010-02-03 09:40:00,18.77,18.78,18.68,18.69,3314200.0,10.2023,10.2077,10.1534,10.1588,3314200.0
2010-02-03 09:45:00,18.69,18.72,18.6,18.64,3584400.0,10.1588,10.1751,10.1099,10.1316,3584400.0
2010-02-03 09:50:00,18.64,18.69,18.6,18.66,2482300.0,10.1316,10.1588,10.1099,10.1425,2482300.0
2010-02-03 09:55:00,18.66,18.75,18.65,18.68,2687800.0,10.1425,10.1914,10.1371,10.1534,2687800.0
2010-02-03 10:00:00,18.68,18.82,18.65,18.71,1983900.0,10.1534,10.2295,10.1371,10.1697,1983900.0
2010-02-03 10:05:00,18.71,18.77,18.7,18.77,2104100.0,10.1697,10.2023,10.1643,10.2023,2104100.0
2010-02-03 10:10:00,18.77,18.77,18.72,18.75,909700.0,10.2023,10.2023,10.1751,10.1914,909700.0
2010-02-03 10:15:00,18.76,18.79,18.71,18.75,1943700.0,10.1969,10.2132,10.1697,10.1914,1943700.0
2010-02-03 10:20:00,18.76,18.76,18.71,18.73,1027500.0,10.1969,10.1969,10.1697,10.1806,1027500.0
2010-02-03 10:25:00,18.73,18.73,18.64,18.64,1782200.0,10.1806,10.1806,10.1316,10.1316,1782200.0
2010-02-03 10:30:00,18.64,18.65,18.54,18.55,3611900.0,10.1316,10.1371,10.0773,10.0827,3611900.0
2010-02-03 10:35:00,18.57,18.59,18.54,18.57,1807700.0,10.0936,10.1045,10.0773,10.0936,1807700.0
2010-02-03 10:40:00,18.56,18.6,18.55,18.57,620000.0,10.0882,10.1099,10.0827,10.0936,620000.0
2010-02-03 10:45:00,18.57,18.58,18.54,18.57,1655600.0,10.0936,10.099,10.0773,10.0936,1655600.0
2010-02-03 10:50:00,18.58,18.62,18.56,18.61,1155700.0,10.099,10.1208,10.0882,10.1153,1155700.0
2010-02-03 10:55:00,18.6,18.63,18.55,18.56,900600.0,10.1099,10.1262,10.0827,10.0882,900600.0
2010-02-03 11:00:00,18.57,18.61,18.55,18.57,2022300.0,10.0936,10.1153,10.0827,10.0936,2022300.0
2010-02-03 11:05:00,18.57,18.61,18.55,18.57,892900.0,10.0936,10.1153,10.0827,10.0936,892900.0
2010-02-03 11:10:00,18.58,18.63,18.57,18.62,902100.0,10.099,10.1262,10.0936,10.1208,902100.0
2010-02-03 11:15:00,18.63,18.64,18.6,18.63,1164900.0,10.1262,10.1316,10.1099,10.1262,1164900.0
2010-02-03 11:20:00,18.63,18.64,18.6,18.6,895300.0,10.1262,10.1316,10.1099,10.1099,895300.0
2010-02-03 11:25:00,18.61,18.62,18.58,18.59,611500.0,10.1153,10.1208,10.099,10.1045,611500.0
2010-02-03 11:30:00,18.59,18.6,18.57,18.57,1538600.0,10.1045,10.1099,10.0936,10.0936,1538600.0
2010-02-03 11:35:00,18.57,18.58,18.5,18.5,1848200.0,10.0936,10.099,10.0555,10.0555,1848200.0
2010-02-03 11:40:00,18.5,18.59,18.47,18.49,2625800.0,10.0555,10.1045,10.0392,10.0501,2625800.0
2010-02-03 11:45:00,18.5,18.52,18.47,18.47,2314100.0,10.0555,10.0664,10.0392,10.0392,2314100.0
2010-02-03 11:50:00,18.48,18.5,18.43,18.5,1861600.0,10.0447,10.0555,10.0175,10.0555,1861600.0
2010-02-03 11:55:00,18.49,18.52,18.46,18.49,1231000.0,10.0501,10.0664,10.0338,10.0501,1231000.0
2010-02-03 12:00:00,18.48,18.52,18.46,18.5,837800.0,10.0447,10.0664,10.0338,10.0555,837800.0
2010-02-03 12:05:00,18.5,18.5,18.44,18.45,1081800.0,10.0555,10.0555,10.0229,10.0284,1081800.0
2010-02-03 12:10:00,18.46,18.48,18.45,18.45,562800.0,10.0338,10.0447,10.0284,10.0284,562800.0
2010-02-03 12:15:00,18.45,18.46,18.42,18.43,880800.0,10.0284,10.0338,10.0121,10.0175,880800.0
2010-02-03 12:20:00,18.43,18.51,18.43,18.49,818200.0,10.0175,10.061,10.0175,10.0501,818200.0
2010-02-03 12:25:00,18.5,18.5,18.45,18.48,454700.0,10.0555,10.0555,10.0284,10.0447,454700.0
2010-02-03 12:30:00,18.49,18.51,18.46,18.47,314800.0,10.0501,10.061,10.0338,10.0392,314800.0
2010-02-03 12:35:00,18.46,18.48,18.45,18.48,512900.0,10.0338,10.0447,10.0284,10.0447,512900.0
2010-02-03 12:40:00,18.47,18.55,18.47,18.52,1091400.0,10.0392,10.0827,10.0392,10.0664,1091400.0
2010-02-03 12:45:00,18.52,18.53,18.48,18.51,1089200.0,10.0664,10.0719,10.0447,10.061,1089200.0
2010-02-03 12:50:00,18.52,18.58,18.5,18.57,772700.0,10.0664,10.099,10.0555,10.0936,772700.0
2010-02-03 12:55:00,18.56,18.64,18.53,18.63,1087300.0,10.0882,10.1316,10.0719,10.1262,1087300.0
2010-02-03 13:00:00,18.63,18.64,18.58,18.61,471600.0,10.1262,10.1316,10.099,10.1153,471600.0
2010-02-03 13:05:00,18.6,18.64,18.58,18.64,594300.0,10.1099,10.1316,10.099,10.1316,594300.0
2010-02-03 13:10:00,18.63,18.64,18.53,18.53,660300.0,10.1262,10.1316,10.0719,10.0719,660300.0
2010-02-03 13:15:00,18.54,18.62,18.53,18.59,439800.0,10.0773,10.1208,10.0719,10.1045,439800.0
2010-02-03 13:20:00,18.59,18.59,18.54,18.55,394100.0,10.1045,10.1045,10.0773,10.0827,394100.0
2010-02-03 13:25:00,18.55,18.56,18.54,18.56,193100.0,10.0827,10.0882,10.0773,10.0882,193100.0
2010-02-03 13:30:00,18.55,18.57,18.54,18.57,275200.0,10.0827,10.0936,10.0773,10.0936,275200.0
2010-02-03 13:35:00,18.56,18.62,18.56,18.61,674500.0,10.0882,10.1208,10.0882,10.1153,674500.0
2010-02-03 13:40:00,18.61,18.63,18.59,18.6,1494300.0,10.1153,10.1262,10.1045,10.1099,1494300.0
2010-02-03 13:45:00,18.6,18.61,18.54,18.56,932900.0,10.1099,10.1153,10.0773,10.0882,932900.0
2010-02-03 13:50:00,18.55,18.55,18.5,18.51,925800.0,10.0827,10.0827,10.0555,10.061,925800.0
2010-02-03 13:55:00,18.51,18.55,18.5,18.53,1140200.0,10.061,10.0827,10.0555,10.0719,1140200.0
2010-02-03 14:00:00,18.52,18.54,18.51,18.54,527600.0,10.0664,10.0773,10.061,10.0773,527600.0
2010-02-03 14:05:00,18.53,18.58,18.53,18.57,526100.0,10.0719,10.099,10.0719,10.0936,526100.0
2010-02-03 14:10:00,18.58,18.58,18.55,18.57,347800.0,10.099,10.099,10.0827,10.0936,347800.0
2010-02-03 14:15:00,18.57,18.6,18.56,18.57,723600.0,10.0936,10.1099,10.0882,10.0936,723600.0
2010-02-03 14:20:00,18.57,18.62,18.57,18.6,334300.0,10.0936,10.1208,10.0936,10.1099,334300.0
2010-02-03 14:25:00,18.59,18.61,18.57,18.6,822100.0,10.1045,10.1153,10.0936,10.1099,822100.0
2010-02-03 14:30:00,18.61,18.61,18.57,18.58,826500.0,10.1153,10.1153,10.0936,10.099,826500.0
2010-02-03 14:35:00,18.58,18.59,18.55,18.59,488200.0,10.099,10.1045,10.0827,10.1045,488200.0
2010-02-03 14:40:00,18.58,18.59,18.55,18.56,559200.0,10.099,10.1045,10.0827,10.0882,559200.0
2010-02-03 14:45:00,18.57,18.58,18.55,18.57,654700.0,10.0936,10.099,10.0827,10.0936,654700.0
2010-02-03 14:50:00,18.58,18.59,18.57,18.58,301100.0,10.099,10.1045,10.0936,10.099,301100.0
2010-02-03 14:55:00,18.59,18.61,18.57,18.59,844300.0,10.1045,10.1153,10.0936,10.1045,844300.0
2010-02-03 15:00:00,18.6,18.62,18.59,18.61,1375700.0,10.1099,10.1208,10.1045,10.1153,1375700.0
2010-02-03 15:05:00,18.61,18.62,18.58,18.59,1052300.0,10.1153,10.1208,10.099,10.1045,1052300.0
2010-02-03 15:10:00,18.58,18.61,18.58,18.59,639000.0,10.099,10.1153,10.099,10.1045,639000.0
2010-02-03 15:15:00,18.59,18.6,18.56,18.58,1014700.0,10.1045,10.1099,10.0882,10.099,1014700.0
2010-02-03 15:20:00,18.58,18.6,18.57,18.59,760300.0,10.099,10.1099,10.0936,10.1045,760300.0
2010-02-03 15:25:00,18.59,18.62,18.59,18.61,830400.0,10.1045,10.1208,10.1045,10.1153,830400.0
2010-02-03 15:30:00,18.61,18.64,18.6,18.64,904800.0,10.1153,10.1316,10.1099,10.1316,904800.0
2010-02-03 15:35:00,18.64,18.64,18.59,18.63,1628400.0,10.1316,10.1316,10.1045,10.1262,1628400.0
2010-02-03 15:40:00,18.63,18.65,18.62,18.64,1831900.0,10.1262,10.1371,10.1208,10.1316,1831900.0
2010-02-03 15:45:00,18.64,18.65,18.58,18.61,1580500.0,10.1316,10.1371,10.099,10.1153,1580500.0
2010-02-03 15:50:00,18.62,18.64,18.58,18.59,2038500.0,10.1208,10.1316,10.099,10.1045,2038500.0
2010-02-03 15:55:00,18.6,18.63,18.58,18.61,4251800.0,10.1099,10.1262,10.099,10.1153,4251800.0
2010-02-04 09:30:00,18.35,18.44,18.25,18.31,2498300.0,9.974,10.0229,9.9197,9.9523,2498300.0
2010-02-04 09:35:00,18.31,18.35,18.29,18.33,1566200.0,9.9523,9.974,9.9414,9.9631,1566200.0
2010-02-04 09:40:00,18.33,18.34,18.26,18.28,2307200.0,9.9631,9.9686,9.9251,9.936,2307200.0
2010-02-04 09:45:00,18.28,18.28,18.13,18.15,4043500.0,9.936,9.936,9.8544,9.8653,4043500.0
2010-02-04 09:50:00,18.15,18.18,18.11,18.18,2500200.0,9.8653,9.8816,9.8436,9.8816,2500200.0
2010-02-04 09:55:00,18.18,18.26,18.11,18.12,1976500.0,9.8816,9.9251,9.8436,9.849,1976500.0
2010-02-04 10:00:00,18.12,18.13,18.04,18.05,3525700.0,9.849,9.8544,9.8055,9.811,3525700.0
2010-02-04 10:05:00,18.06,18.07,18.01,18.06,2374000.0,9.8164,9.8218,9.7892,9.8164,2374000.0
2010-02-04 10:10:00,18.07,18.08,18.02,18.07,2519300.0,9.8218,9.8273,9.7946,9.8218,2519300.0
2010-02-04 10:15:00,18.07,18.11,18.04,18.05,3022100.0,9.8218,9.8436,9.8055,9.811,3022100.0
2010-02-04 10:20:00,18.05,18.09,18.03,18.08,1839900.0,9.811,9.8327,9.8001,9.8273,1839900.0
2010-02-04 10:25:00,18.08,18.11,18.07,18.08,1721700.0,9.8273,9.8436,9.8218,9.8273,1721700.0
2010-02-04 10:30:00,18.09,18.14,18.08,18.14,1523600.0,9.8327,9.8599,9.8273,9.8599,1523600.0
2010-02-04 10:35:00,18.14,18.16,18.12,18.13,1823700.0,9.8599,9.8707,9.849,9.8544,1823700.0
2010-02-04 10:40:00,18.13,18.16,18.11,18.13,600600.0,9.8544,9.8707,9.8436,9.8544,600600.0
2010-02-04 10:45:00,18.13,18.16,18.11,18.11,877100.0,9.8544,9.8707,9.8436,9.8436,877100.0
2010-02-04 10:50:00,18.11,18.14,18.09,18.13,1314900.0,9.8436,9.8599,9.8327,9.8544,1314900.0
2010-02-04 10:55:00,18.13,18.15,18.1,18.12,1065800.0,9.8544,9.8653,9.8381,9.849,1065800.0
2010-02-04 11:00:00,18.11,18.11,18.06,18.07,1323200.0,9.8436,9.8436,9.8164,9.8218,1323200.0
2010-02-04 11:05:00,18.08,18.11,18.06,18.1,524600.0,9.8273,9.8436,9.8164,9.8381,524600.0
2010-02-04 11:10:00,18.1,18.14,18.09,18.14,595800.0,9.8381,9.8599,9.8327,9.8599,595800.0
2010-02-04 11:15:00,18.14,18.17,18.13,18.16,1389300.0,9.8599,9.8762,9.8544,9.8707,1389300.0
2010-02-04 11:20:00,18.16,18.2,18.15,18.16,1229400.0,9.8707,9.8925,9.8653,9.8707,1229400.0
2010-02-04 11:25:00,18.17,18.2,18.14,18.2,1011400.0,9.8762,9.8925,9.8599,9.8925,1011400.0
2010-02-04 11:30:00,18.2,18.2,18.17,18.18,477000.0,9.8925,9.8925,9.8762,9.8816,477000.0
2010-02-04 11:35:00,18.18,18.2,18.16,18.17,771800.0,9.8816,9.8925,9.8707,9.8762,771800.0
2010-02-04 11:40:00,18.18,18.2,18.13,18.16,1170800.0,9.8816,9.8925,9.8544,9.8707,1170800.0
2010-02-04 11:45:00,18.17,18.19,18.14,18.18,492700.0,9.8762,9.887,9.8599,9.8816,492700.0
2010-02-04 11:50:00,18.18,18.18,18.1,18.18,946200.0,9.8816,9.8816,9.8381,9.8816,946200.0
2010-02-04 11:55:00,18.18,18.2,18.16,18.2,217600.0,9.8816,9.8925,9.8707,9.8925,217600.0
2010-02-04 12:00:00,18.2,18.2,18.17,18.18,734100.0,9.8925,9.8925,9.8762,9.8816,734100.0
2010-02-04 12:05:00,18.19,18.19,18.13,18.16,559400.0,9.887,9.887,9.8544,9.8707,559400.0
2010-02-04 12:10:00,18.16,18.23,18.16,18.22,790300.0,9.8707,9.9088,9.8707,9.9034,790300.0
2010-02-04 12:15:00,18.22,18.23,18.18,18.18,325000.0,9.9034,9.9088,9.8816,9.8816,325000.0
2010-02-04 12:20:00,18.19,18.23,18.17,18.23,473600.0,9.887,9.9088,9.8762,9.9088,473600.0
2010-02-04 12:25:00,18.23,18.27,18.22,18.26,688300.0,9.9088,9.9305,9.9034,9.9251,688300.0
2010-02-04 12:30:00,18.26,18.34,18.26,18.33,1936000.0,9.9251,9.9686,9.9251,9.9631,1936000.0
2010-02-04 12:35:00,18.33,18.33,18.24,18.26,1076300.0,9.9631,9.9631,9.9142,9.9251,1076300.0
2010-02-04 12:40:00,18.27,18.27,18.15,18.17,1161800.0,9.9305,9.9305,9.8653,9.8762,1161800.0
2010-02-04 12:45:00,18.17,18.18,18.1,18.11,729300.0,9.8762,9.8816,9.8381,9.8436,729300.0
2010-02-04 12:50:00,18.11,18.15,18.1,18.14,1009400.0,9.8436,9.8653,9.8381,9.8599,1009400.0
2010-02-04 12:55:00,18.15,18.23,18.12,18.23,637800.0,9.8653,9.9088,9.849,9.9088,637800.0
2010-02-04 13:00:00,18.23,18.26,18.22,18.26,502200.0,9.9088,9.9251,9.9034,9.9251,502200.0
2010-02-04 13:05:00,18.25,18.3,18.24,18.27,1124900.0,9.9197,9.9468,9.9142,9.9305,1124900.0
2010-02-04 13:10:00,18.27,18.28,18.24,18.24,360400.0,9.9305,9.936,9.9142,9.9142,360400.0
2010-02-04 13:15:00,18.24,18.25,18.21,18.21,231900.0,9.9142,9.9197,9.8979,9.8979,231900.0
2010-02-04 13:20:00,18.21,18.22,18.17,18.18,312000.0,9.8979,9.9034,9.8762,9.8816,312000.0
2010-02-04 13:25:00,18.19,18.23,18.18,18.23,292800.0,9.887,9.9088,9.8816,9.9088,292800.0
2010-02-04 13:30:00,18.23,18.23,18.19,18.2,317100.0,9.9088,9.9088,9.887,9.8925,317100.0
2010-02-04 13:35:00,18.21,18.21,18.17,18.17,777400.0,9.8979,9.8979,9.8762,9.8762,777400.0
2010-02-04 13:40:00,18.18,18.18,18.09,18.1,1369400.0,9.8816,9.8816,9.8327,9.8381,1369400.0
2010-02-04 13:45:00,18.1,18.15,18.09,18.15,822900.0,9.8381,9.8653,9.8327,9.8653,822900.0
2010-02-04 13:50:00,18.15,18.15,18.12,18.14,262300.0,9.8653,9.8653,9.849,9.8599,262300.0
2010-02-04 13:55:00,18.14,18.15,18.1,18.1,462300.0,9.8599,9.8653,9.8381,9.8381,462300.0
2010-02-04 14:00:00,18.1,18.13,18.1,18.11,544500.0,9.8381,9.8544,9.8381,9.8436,544500.0
2010-02-04 14:05:00,18.12,18.14,18.1,18.11,417200.0,9.849,9.8599,9.8381,9.8436,417200.0
2010-02-04 14:10:00,18.1,18.12,18.1,18.1,495000.0,9.8381,9.849,9.8381,9.8381,495000.0
2010-02-04 14:15:00,18.1,18.14,18.09,18.13,738000.0,9.8381,9.8599,9.8327,9.8544,738000.0
2010-02-04 14:20:00,18.13,18.14,18.11,18.13,276900.0,9.8544,9.8599,9.8436,9.8544,276900.0
2010-02-04 14:25:00,18.12,18.14,18.1,18.13,681600.0,9.849,9.8599,9.8381,9.8544,681600.0
2010-02-04 14:30:00,18.13,18.18,18.12,18.17,634000.0,9.8544,9.8816,9.849,9.8762,634000.0
2010-02-04 14:35:00,18.18,18.2,18.15,18.17,587600.0,9.8816,9.8925,9.8653,9.8762,587600.0
2010-02-04 14:40:00,18.17,18.19,18.16,18.18,755400.0,9.8762,9.887,9.8707,9.8816,755400.0
2010-02-04 14:45:00,18.19,18.21,18.17,18.2,810400.0,9.887,9.8979,9.8762,9.8925,810400.0
2010-02-04 14:50:00,18.2,18.21,18.17,18.2,759900.0,9.8925,9.8979,9.8762,9.8925,759900.0
2010-02-04 14:55:00,18.2,18.23,18.2,18.2,643100.0,9.8925,9.9088,9.8925,9.8925,643100.0
2010-02-04 15:00:00,18.2,18.21,18.14,18.16,388500.0,9.8925,9.8979,9.8599,9.8707,388500.0
2010-02-04 15:05:00,18.16,18.16,18.11,18.11,409900.0,9.8707,9.8707,9.8436,9.8436,409900.0
2010-02-04 15:10:00,18.11,18.12,18.1,18.12,496300.0,9.8436,9.849,9.8381,9.849,496300.0
2010-02-04 15:15:00,18.12,18.12,18.09,18.1,1118900.0,9.849,9.849,9.8327,9.8381,1118900.0
2010-02-04 15:20:00,18.09,18.14,18.08,18.11,1017500.0,9.8327,9.8599,9.8273,9.8436,1017500.0
2010-02-04 15:25:00,18.11,18.13,18.1,18.13,511200.0,9.8436,9.8544,9.8381,9.8544,511200.0
2010-02-04 15:30:00,18.13,18.13,18.1,18.11,835800.0,9.8544,9.8544,9.8381,9.8436,835800.0
2010-02-04 15:35:00,18.11,18.13,18.09,18.11,1390200.0,9.8436,9.8544,9.8327,9.8436,1390200.0
2010-02-04 15:40:00,18.12,18.16,18.11,18.11,1724100.0,9.849,9.8707,9.8436,9.8436,1724100.0
2010-02-04 15:45:00,18.11,18.13,18.08,18.1,2958500.0,9.8436,9.8544,9.8273,9.8381,2958500.0
2010-02-04 15:50:00,18.11,18.12,18.04,18.05,2737700.0,9.8436,9.849,9.8055,9.811,2737700.0
2010-02-04 15:55:00,18.06,18.1,18.02,18.05,4827100.0,9.8164,9.8381,9.7946,9.811,4827100.0
2010-02-05 09:30:00,17.92,18.05,17.88,18.02,2681500.0,9.7403,9.811,9.7185,9.7946,2681500.0
2010-02-05 09:35:00,18.03,18.08,17.92,18.04,1993500.0,9.8001,9.8273,9.7403,9.8055,1993500.0
2010-02-05 09:40:00,18.05,18.18,18.0,18.11,2317500.0,9.811,9.8816,9.7838,9.8436,2317500.0
2010-02-05 09:45:00,18.11,18.13,18.05,18.07,1217000.0,9.8436,9.8544,9.811,9.8218,1217000.0
2010-02-05 09:50:00,18.08,18.1,18.04,18.07,1219300.0,9.8273,9.8381,9.8055,9.8218,1219300.0
2010-02-05 09:55:00,18.07,18.11,18.06,18.07,1342700.0,9.8218,9.8436,9.8164,9.8218,1342700.0
2010-02-05 10:00:00,18.07,18.11,18.06,18.11,1490100.0,9.8218,9.8436,9.8164,9.8436,1490100.0
2010-02-05 10:05:00,18.11,18.11,18.06,18.08,1199700.0,9.8436,9.8436,9.8164,9.8273,1199700.0
2010-02-05 10:10:00,18.08,18.1,18.05,18.05,1100800.0,9.8273,9.8381,9.811,9.811,1100800.0
2010-02-05 10:15:00,18.05,18.06,18.0,18.02,1264200.0,9.811,9.8164,9.7838,9.7946,1264200.0
2010-02-05 10:20:00,18.01,18.06,18.0,18.06,1466400.0,9.7892,9.8164,9.7838,9.8164,1466400.0
2010-02-05 10:25:00,18.05,18.06,18.02,18.04,1271700.0,9.811,9.8164,9.7946,9.8055,1271700.0
2010-02-05 10:30:00,18.04,18.1,18.04,18.06,1105900.0,9.8055,9.8381,9.8055,9.8164,1105900.0
2010-02-05 10:35:00,18.06,18.07,18.05,18.05,656900.0,9.8164,9.8218,9.811,9.811,656900.0
2010-02-05 10:40:00,18.05,18.09,18.04,18.07,997600.0,9.811,9.8327,9.8055,9.8218,997600.0
2010-02-05 10:45:00,18.08,18.08,18.02,18.04,593900.0,9.8273,9.8273,9.7946,9.8055,593900.0
2010-02-05 10:50:00,18.04,18.07,18.02,18.05,1227500.0,9.8055,9.8218,9.7946,9.811,1227500.0
2010-02-05 10:55:00,18.04,18.07,18.03,18.06,765000.0,9.8055,9.8218,9.8001,9.8164,765000.0
2010-02-05 11:00:00,18.05,18.06,18.0,18.01,985700.0,9.811,9.8164,9.7838,9.7892,985700.0
2010-02-05 11:05:00,18.01,18.02,18.0,18.0,426700.0,9.7892,9.7946,9.7838,9.7838,426700.0
2010-02-05 11:10:00,18.0,18.04,18.0,18.02,627900.0,9.7838,9.8055,9.7838,9.7946,627900.0
2010-02-05 11:15:00,18.01,18.02,18.0,18.01,332800.0,9.7892,9.7946,9.7838,9.7892,332800.0
2010-02-05 11:20:00,18.01,18.02,17.97,18.0,710000.0,9.7892,9.7946,9.7675,9.7838,710000.0
2010-02-05 11:25:00,18.0,18.04,17.98,18.02,1101200.0,9.7838,9.8055,9.7729,9.7946,1101200.0
2010-02-05 11:30:00,18.02,18.03,17.97,17.97,621300.0,9.7946,9.8001,9.7675,9.7675,621300.0
2010-02-05 11:35:00,17.97,18.06,17.92,17.94,1024200.0,9.7675,9.8164,9.7403,9.7512,1024200.0
2010-02-05 11:40:00,17.94,17.96,17.89,17.94,1202700.0,9.7512,9.762,9.724,9.7512,1202700.0
2010-02-05 11:45:00,17.94,17.96,17.91,17.95,1216900.0,9.7512,9.762,9.7349,9.7566,1216900.0
2010-02-05 11:50:00,17.94,17.99,17.94,17.97,908800.0,9.7512,9.7783,9.7512,9.7675,908800.0
2010-02-05 11:55:00,17.96,18.0,17.93,17.95,492400.0,9.762,9.7838,9.7457,9.7566,492400.0
2010-02-05 12:00:00,17.95,17.96,17.94,17.95,294600.0,9.7566,9.762,9.7512,9.7566,294600.0
2010-02-05 12:05:00,17.96,18.01,17.95,18.01,927500.0,9.762,9.7892,9.7566,9.7892,927500.0
2010-02-05 12:10:00,18.01,18.01,17.97,17.99,477000.0,9.7892,9.7892,9.7675,9.7783,477000.0
2010-02-05 12:15:00,17.99,18.01,17.98,18.0,599200.0,9.7783,9.7892,9.7729,9.7838,599200.0
2010-02-05 12:20:00,18.01,18.01,17.98,18.0,528700.0,9.7892,9.7892,9.7729,9.7838,528700.0
2010-02-05 12:25:00,18.0,18.0,17.98,18.0,466700.0,9.7838,9.7838,9.7729,9.7838,466700.0
2010-02-05 12:30:00,18.0,18.0,17.96,17.99,449000.0,9.7838,9.7838,9.762,9.7783,449000.0
2010-02-05 12:35:00,17.99,17.99,17.94,17.95,421600.0,9.7783,9.7783,9.7512,9.7566,421600.0
2010-02-05 12:40:00,17.94,17.95,17.91,17.91,851300.0,9.7512,9.7566,9.7349,9.7349,851300.0
2010-02-05 12:45:00,17.92,17.92,17.88,17.89,795300.0,9.7403,9.7403,9.7185,9.724,795300.0
2010-02-05 12:50:00,17.88,17.9,17.81,17.83,1174200.0,9.7185,9.7294,9.6805,9.6914,1174200.0
2010-02-05 12:55:00,17.83,17.84,17.81,17.82,636900.0,9.6914,9.6968,9.6805,9.6859,636900.0
2010-02-05 13:00:00,17.81,17.85,17.8,17.84,681000.0,9.6805,9.7022,9.6751,9.6968,681000.0
2010-02-05 13:05:00,17.84,17.85,17.77,17.78,704900.0,9.6968,9.7022,9.6588,9.6642,704900.0
2010-02-05 13:10:00,17.77,17.82,17.77,17.82,655200.0,9.6588,9.6859,9.6588,9.6859,655200.0
2010-02-05 13:15:00,17.81,17.83,17.8,17.82,274200.0,9.6805,9.6914,9.6751,9.6859,274200.0
2010-02-05 13:20:00,17.82,17.83,17.78,17.78,562000.0,9.6859,9.6914,9.6642,9.6642,562000.0
2010-02-05 13:25:00,17.78,17.8,17.76,17.76,859600.0,9.6642,9.6751,9.6533,9.6533,859600.0
2010-02-05 13:30:00,17.76,17.78,17.72,17.73,1030300.0,9.6533,9.6642,9.6316,9.637,1030300.0
2010-02-05 13:35:00,17.74,17.75,17.64,17.67,1929900.0,9.6425,9.6479,9.5881,9.6044,1929900.0
2010-02-05 13:40:00,17.66,17.68,17.61,17.67,2004100.0,9.599,9.6098,9.5718,9.6044,2004100.0
2010-02-05 13:45:00,17.68,17.7,17.64,17.7,1546000.0,9.6098,9.6207,9.5881,9.6207,1546000.0
2010-02-05 13:50:00,17.69,17.7,17.68,17.7,698100.0,9.6153,9.6207,9.6098,9.6207,698100.0
2010-02-05 13:55:00,17.69,17.72,17.6,17.61,1100100.0,9.6153,9.6316,9.5664,9.5718,1100100.0
2010-02-05 14:00:00,17.62,17.66,17.6,17.65,1287200.0,9.5772,9.599,9.5664,9.5935,1287200.0
2010-02-05 14:05:00,17.65,17.67,17.64,17.66,741900.0,9.5935,9.6044,9.5881,9.599,741900.0
2010-02-05 14:10:00,17.66,17.68,17.64,17.68,763900.0,9.599,9.6098,9.5881,9.6098,763900.0
2010-02-05 14:15:00,17.67,17.72,17.64,17.72,1411100.0,9.6044,9.6316,9.5881,9.6316,1411100.0
2010-02-05 14:20:00,17.72,17.73,17.66,17.66,630800.0,9.6316,9.637,9.599,9.599,630800.0
2010-02-05 14:25:00,17.67,17.68,17.62,17.67,1112900.0,9.6044,9.6098,9.5772,9.6044,1112900.0
2010-02-05 14:30:00,17.67,17.69,17.63,17.65,887500.0,9.6044,9.6153,9.5827,9.5935,887500.0
2010-02-05 14:35:00,17.66,17.71,17.64,17.67,839800.0,9.599,9.6261,9.5881,9.6044,839800.0
2010-02-05 14:40:00,17.67,17.68,17.64,17.67,733700.0,9.6044,9.6098,9.5881,9.6044,733700.0
2010-02-05 14:45:00,17.67,17.77,17.67,17.75,1219700.0,9.6044,9.6588,9.6044,9.6479,1219700.0
2010-02-05 14:50:00,17.75,17.81,17.74,17.76,984800.0,9.6479,9.6805,9.6425,9.6533,984800.0
2010-02-05 14:55:00,17.77,17.79,17.73,17.74,881400.0,9.6588,9.6696,9.637,9.6425,881400.0
2010-02-05 15:00:00,17.74,17.76,17.72,17.72,869600.0,9.6425,9.6533,9.6316,9.6316,869600.0
2010-02-05 15:05:00,17.72,17.85,17.71,17.84,1636400.0,9.6316,9.7022,9.6261,9.6968,1636400.0
2010-02-05 15:10:00,17.83,17.91,17.8,17.87,1561800.0,9.6914,9.7349,9.6751,9.7131,1561800.0
2010-02-05 15:15:00,17.88,17.92,17.81,17.91,1685400.0,9.7185,9.7403,9.6805,9.7349,1685400.0
2010-02-05 15:20:00,17.91,17.95,17.86,17.88,1573200.0,9.7349,9.7566,9.7077,9.7185,1573200.0
2010-02-05 15:25:00,17.87,17.94,17.85,17.9,1218300.0,9.7131,9.7512,9.7022,9.7294,1218300.0
2010-02-05 15:30:00,17.91,17.98,17.89,17.92,1900800.0,9.7349,9.7729,9.724,9.7403,1900800.0
2010-02-05 15:35:00,17.92,17.96,17.86,17.89,1142100.0,9.7403,9.762,9.7077,9.724,1142100.0
2010-02-05 15:40:00,17.89,17.98,17.88,17.98,2687300.0,9.724,9.7729,9.7185,9.7729,2687300.0
2010-02-05 15:45:00,17.98,17.99,17.87,17.88,2788400.0,9.7729,9.7783,9.7131,9.7185,2788400.0
2010-02-05 15:50:00,17.89,17.96,17.88,17.93,1946100.0,9.724,9.762,9.7185,9.7457,1946100.0
2010-02-05 15:55:00,17.93,17.98,17.92,17.97,3177700.0,9.7457,9.7729,9.7403,9.7675,3177700.0
2010-02-08 09:30:00,17.91,17.91,17.81,17.82,1342000.0,9.7349,9.7349,9.6805,9.6859,1342000.0
2010-02-08 09:35:00,17.82,17.88,17.8,17.83,927700.0,9.6859,9.7185,9.6751,9.6914,927700.0
2010-02-08 09:40:00,17.83,17.87,17.79,17.81,1416800.0,9.6914,9.7131,9.6696,9.6805,1416800.0
2010-02-08 09:45:00,17.8,17.82,17.79,17.8,1174300.0,9.6751,9.6859,9.6696,9.6751,1174300.0
2010-02-08 09:50:00,17.8,17.82,17.76,17.81,1334300.0,9.6751,9.6859,9.6533,9.6805,1334300.0
2010-02-08 09:55:00,17.81,17.82,17.77,17.81,538400.0,9.6805,9.6859,9.6588,9.6805,538400.0
2010-02-08 10:00:00,17.81,17.81,17.72,17.78,1371000.0,9.6805,9.6805,9.6316,9.6642,1371000.0
2010-02-08 10:05:00,17.78,17.79,17.75,17.77,680200.0,9.6642,9.6696,9.6479,9.6588,680200.0
2010-02-08 10:10:00,17.78,17.86,17.77,17.83,713300.0,9.6642,9.7077,9.6588,9.6914,713300.0
2010-02-08 10:15:00,17.83,17.85,17.8,17.83,495500.0,9.6914,9.7022,9.6751,9.6914,495500.0
2010-02-08 10:20:00,17.83,17.84,17.8,17.82,724300.0,9.6914,9.6968,9.6751,9.6859,724300.0
2010-02-08 10:25:00,17.82,17.85,17.81,17.84,484800.0,9.6859,9.7022,9.6805,9.6968,484800.0
2010-02-08 10:30:00,17.84,17.89,17.82,17.85,532300.0,9.6968,9.724,9.6859,9.7022,532300.0
2010-02-08 10:35:00,17.84,17.88,17.82,17.84,682200.0,9.6968,9.7185,9.6859,9.6968,682200.0
2010-02-08 10:40:00,17.83,17.85,17.82,17.84,276500.0,9.6914,9.7022,9.6859,9.6968,276500.0
2010-02-08 10:45:00,17.83,17.91,17.82,17.9,686800.0,9.6914,9.7349,9.6859,9.7294,686800.0
2010-02-08 10:50:00,17.89,17.92,17.89,17.89,560600.0,9.724,9.7403,9.724,9.724,560600.0
2010-02-08 10:55:00,17.9,17.91,17.88,17.91,372000.0,9.7294,9.7349,9.7185,9.7349,372000.0
2010-02-08 11:00:00,17.9,17.97,17.9,17.97,955400.0,9.7294,9.7675,9.7294,9.7675,955400.0
2010-02-08 11:05:00,17.97,17.97,17.94,17.94,1357300.0,9.7675,9.7675,9.7512,9.7512,1357300.0
2010-02-08 11:10:00,17.94,18.0,17.92,17.97,660100.0,9.7512,9.7838,9.7403,9.7675,660100.0
2010-02-08 11:15:00,17.96,17.98,17.93,17.95,589900.0,9.762,9.7729,9.7457,9.7566,589900.0
2010-02-08 11:20:00,17.95,17.97,17.94,17.96,257000.0,9.7566,9.7675,9.7512,9.762,257000.0
2010-02-08 11:25:00,17.96,17.97,17.9,17.93,438800.0,9.762,9.7675,9.7294,9.7457,438800.0
2010-02-08 11:30:00,17.93,17.94,17.92,17.94,288000.0,9.7457,9.7512,9.7403,9.7512,288000.0
2010-02-08 11:35:00,17.93,17.94,17.91,17.92,240100.0,9.7457,9.7512,9.7349,9.7403,240100.0
2010-02-08 11:40:00,17.91,17.96,17.91,17.95,335700.0,9.7349,9.762,9.7349,9.7566,335700.0
2010-02-08 11:45:00,17.94,18.0,17.94,17.99,892600.0,9.7512,9.7838,9.7512,9.7783,892600.0
2010-02-08 11:50:00,17.98,18.0,17.95,17.95,590500.0,9.7729,9.7838,9.7566,9.7566,590500.0
2010-02-08 11:55:00,17.94,17.95,17.93,17.93,146900.0,9.7512,9.7566,9.7457,9.7457,146900.0
2010-02-08 12:00:00,17.94,17.94,17.89,17.91,454900.0,9.7512,9.7512,9.724,9.7349,454900.0
2010-02-08 12:05:00,17.91,17.93,17.89,17.9,368200.0,9.7349,9.7457,9.724,9.7294,368200.0
2010-02-08 12:10:00,17.89,17.91,17.88,17.88,328100.0,9.724,9.7349,9.7185,9.7185,328100.0
2010-02-08 12:15:00,17.89,17.9,17.87,17.88,257900.0,9.724,9.7294,9.7131,9.7185,257900.0
2010-02-08 12:20:00,17.88,17.94,17.86,17.92,1100400.0,9.7185,9.7512,9.7077,9.7403,1100400.0
2010-02-08 12:25:00,17.93,17.98,17.92,17.97,350200.0,9.7457,9.7729,9.7403,9.7675,350200.0
2010-02-08 12:30:00,17.98,17.99,17.93,17.99,524400.0,9.7729,9.7783,9.7457,9.7783,524400.0
2010-02-08 12:35:00,17.99,17.99,17.97,17.99,109900.0,9.7783,9.7783,9.7675,9.7783,109900.0
2010-02-08 12:40:00,17.99,17.99,17.95,17.98,292500.0,9.7783,9.7783,9.7566,9.7729,292500.0
2010-02-08 12:45:00,17.97,17.97,17.93,17.94,203200.0,9.7675,9.7675,9.7457,9.7512,203200.0
2010-02-08 12:50:00,17.94,17.96,17.94,17.94,120400.0,9.7512,9.762,9.7512,9.7512,120400.0
2010-02-08 12:55:00,17.95,17.95,17.92,17.93,167700.0,9.7566,9.7566,9.7403,9.7457,167700.0
2010-02-08 13:00:00,17.92,17.93,17.89,17.9,810000.0,9.7403,9.7457,9.724,9.7294,810000.0
2010-02-08 13:05:00,17.9,17.92,17.89,17.9,334500.0,9.7294,9.7403,9.724,9.7294,334500.0
2010-02-08 13:10:00,17.9,17.97,17.89,17.94,1361900.0,9.7294,9.7675,9.724,9.7512,1361900.0
2010-02-08 13:15:00,17.94,17.96,17.91,17.94,730100.0,9.7512,9.762,9.7349,9.7512,730100.0
2010-02-08 13:20:00,17.94,17.96,17.92,17.94,225400.0,9.7512,9.762,9.7403,9.7512,225400.0
2010-02-08 13:25:00,17.95,17.95,17.92,17.95,269000.0,9.7566,9.7566,9.7403,9.7566,269000.0
2010-02-08 13:30:00,17.94,17.95,17.92,17.93,255100.0,9.7512,9.7566,9.7403,9.7457,255100.0
2010-02-08 13:35:00,17.93,17.95,17.92,17.95,175200.0,9.7457,9.7566,9.7403,9.7566,175200.0
2010-02-08 13:40:00,17.94,17.97,17.93,17.94,270100.0,9.7512,9.7675,9.7457,9.7512,270100.0
2010-02-08 13:45:00,17.95,17.95,17.91,17.94,286000.0,9.7566,9.7566,9.7349,9.7512,286000.0
2010-02-08 13:50:00,17.94,17.95,17.93,17.94,154900.0,9.7512,9.7566,9.7457,9.7512,154900.0
2010-02-08 13:55:00,17.94,17.94,17.91,17.93,437100.0,9.7512,9.7512,9.7349,9.7457,437100.0
2010-02-08 14:00:00,17.93,17.95,17.92,17.94,415100.0,9.7457,9.7566,9.7403,9.7512,415100.0
2010-02-08 14:05:00,17.94,17.95,17.93,17.94,381800.0,9.7512,9.7566,9.7457,9.7512,381800.0
2010-02-08 14:10:00,17.94,17.96,17.93,17.96,439100.0,9.7512,9.762,9.7457,9.762,439100.0
2010-02-08 14:15:00,17.95,17.96,17.94,17.95,214400.0,9.7566,9.762,9.7512,9.7566,214400.0
2010-02-08 14:20:00,17.95,17.97,17.94,17.97,201000.0,9.7566,9.7675,9.7512,9.7675,201000.0
2010-02-08 14:25:00,17.95,17.97,17.95,17.95,182100.0,9.7566,9.7675,9.7566,9.7566,182100.0
2010-02-08 14:30:00,17.95,17.97,17.94,17.96,477100.0,9.7566,9.7675,9.7512,9.762,477100.0
2010-02-08 14:35:00,17.96,17.96,17.91,17.92,416000.0,9.762,9.762,9.7349,9.7403,416000.0
2010-02-08 14:40:00,17.92,17.96,17.91,17.94,740800.0,9.7403,9.762,9.7349,9.7512,740800.0
2010-02-08 14:45:00,17.94,17.96,17.93,17.95,351200.0,9.7512,9.762,9.7457,9.7566,351200.0
2010-02-08 14:50:00,17.95,17.97,17.95,17.96,228500.0,9.7566,9.7675,9.7566,9.762,228500.0
2010-02-08 14:55:00,17.95,17.99,17.94,17.96,1116900.0,9.7566,9.7783,9.7512,9.762,1116900.0
2010-02-08 15:00:00,17.96,17.97,17.92,17.93,1437300.0,9.762,9.7675,9.7403,9.7457,1437300.0
2010-02-08 15:05:00,17.93,17.95,17.91,17.93,840800.0,9.7457,9.7566,9.7349,9.7457,840800.0
2010-02-08 15:10:00,17.93,17.94,17.91,17.93,883300.0,9.7457,9.7512,9.7349,9.7457,883300.0
2010-02-08 15:15:00,17.94,17.94,17.9,17.9,1024400.0,9.7512,9.7512,9.7294,9.7294,1024400.0
2010-02-08 15:20:00,17.9,17.91,17.87,17.88,744700.0,9.7294,9.7349,9.7131,9.7185,744700.0
2010-02-08 15:25:00,17.88,17.9,17.84,17.9,945100.0,9.7185,9.7294,9.6968,9.7294,945100.0
2010-02-08 15:30:00,17.9,17.95,17.9,17.94,707300.0,9.7294,9.7566,9.7294,9.7512,707300.0
2010-02-08 15:35:00,17.94,17.95,17.92,17.94,863800.0,9.7512,9.7566,9.7403,9.7512,863800.0
2010-02-08 15:40:00,17.93,17.98,17.92,17.98,1278600.0,9.7457,9.7729,9.7403,9.7729,1278600.0
2010-02-08 15:45:00,17.98,17.98,17.9,17.91,1574300.0,9.7729,9.7729,9.7294,9.7349,1574300.0
2010-02-08 15:50:00,17.91,17.92,17.85,17.85,2126800.0,9.7349,9.7403,9.7022,9.7022,2126800.0
2010-02-08 15:55:00,17.85,17.88,17.82,17.86,3461500.0,9.7022,9.7185,9.6859,9.7077,3461500.0
2010-02-09 09:30:00,17.86,17.97,17.82,17.9,1734000.0,9.7077,9.7675,9.6859,9.7294,1734000.0
2010-02-09 09:35:00,17.9,17.91,17.84,17.88,1180500.0,9.7294,9.7349,9.6968,9.7185,1180500.0
2010-02-09 09:40:00,17.88,17.88,17.79,17.8,809200.0,9.7185,9.7185,9.6696,9.6751,809200.0
2010-02-09 09:45:00,17.8,17.84,17.78,17.81,947100.0,9.6751,9.6968,9.6642,9.6805,947100.0
2010-02-09 09:50:00,17.82,17.83,17.78,17.81,1058500.0,9.6859,9.6914,9.6642,9.6805,1058500.0
2010-02-09 09:55:00,17.81,17.81,17.75,17.76,673400.0,9.6805,9.6805,9.6479,9.6533,673400.0
2010-02-09 10:00:00,17.76,17.76,17.65,17.69,2334000.0,9.6533,9.6533,9.5935,9.6153,2334000.0
2010-02-09 10:05:00,17.7,17.76,17.69,17.74,666200.0,9.6207,9.6533,9.6153,9.6425,666200.0
2010-02-09 10:10:00,17.75,17.8,17.75,17.76,763800.0,9.6479,9.6751,9.6479,9.6533,763800.0
2010-02-09 10:15:00,17.75,17.83,17.75,17.82,729400.0,9.6479,9.6914,9.6479,9.6859,729400.0
2010-02-09 10:20:00,17.82,17.85,17.8,17.85,407600.0,9.6859,9.7022,9.6751,9.7022,407600.0
2010-02-09 10:25:00,17.85,17.86,17.82,17.84,594600.0,9.7022,9.7077,9.6859,9.6968,594600.0
2010-02-09 10:30:00,17.85,17.85,17.8,17.8,602700.0,9.7022,9.7022,9.6751,9.6751,602700.0
2010-02-09 10:35:00,17.8,17.82,17.78,17.8,723900.0,9.6751,9.6859,9.6642,9.6751,723900.0
2010-02-09 10:40:00,17.81,17.83,17.8,17.82,611800.0,9.6805,9.6914,9.6751,9.6859,611800.0
2010-02-09 10:45:00,17.82,17.83,17.8,17.83,491800.0,9.6859,9.6914,9.6751,9.6914,491800.0
2010-02-09 10:50:00,17.83,17.83,17.81,17.82,426800.0,9.6914,9.6914,9.6805,9.6859,426800.0
2010-02-09 10:55:00,17.82,17.82,17.75,17.77,689000.0,9.6859,9.6859,9.6479,9.6588,689000.0
2010-02-09 11:00:00,17.77,17.8,17.73,17.8,805200.0,9.6588,9.6751,9.637,9.6751,805200.0
2010-02-09 11:05:00,17.8,17.8,17.72,17.74,709500.0,9.6751,9.6751,9.6316,9.6425,709500.0
2010-02-09 11:10:00,17.74,17.76,17.7,17.76,697600.0,9.6425,9.6533,9.6207,9.6533,697600.0
2010-02-09 11:15:00,17.76,17.77,17.72,17.77,392300.0,9.6533,9.6588,9.6316,9.6588,392300.0
2010-02-09 11:20:00,17.76,17.78,17.75,17.76,298500.0,9.6533,9.6642,9.6479,9.6533,298500.0
2010-02-09 11:25:00,17.76,17.78,17.73,17.74,780000.0,9.6533,9.6642,9.637,9.6425,780000.0
2010-02-09 11:30:00,17.73,17.85,17.71,17.84,1383500.0,9.637,9.7022,9.6261,9.6968,1383500.0
2010-02-09 11:35:00,17.84,17.92,17.81,17.92,2036500.0,9.6968,9.7403,9.6805,9.7403,2036500.0
2010-02-09 11:40:00,17.92,17.99,17.87,17.87,2055800.0,9.7403,9.7783,9.7131,9.7131,2055800.0
2010-02-09 11:45:00,17.87,17.9,17.86,17.89,1016700.0,9.7131,9.7294,9.7077,9.724,1016700.0
2010-02-09 11:50:00,17.89,17.98,17.87,17.96,1325400.0,9.724,9.7729,9.7131,9.762,1325400.0
2010-02-09 11:55:00,17.96,17.96,17.88,17.9,882900.0,9.762,9.762,9.7185,9.7294,882900.0
2010-02-09 12:00:00,17.9,17.97,17.88,17.96,337400.0,9.7294,9.7675,9.7185,9.762,337400.0
2010-02-09 12:05:00,17.96,17.99,17.95,17.98,363800.0,9.762,9.7783,9.7566,9.7729,363800.0
2010-02-09 12:10:00,17.99,18.0,17.96,17.99,578300.0,9.7783,9.7838,9.762,9.7783,578300.0
2010-02-09 12:15:00,17.99,18.08,17.98,18.05,1245900.0,9.7783,9.8273,9.7729,9.811,1245900.0
2010-02-09 12:20:00,18.05,18.13,18.03,18.11,1602800.0,9.811,9.8544,9.8001,9.8436,1602800.0
2010-02-09 12:25:00,18.11,18.12,18.09,18.1,936600.0,9.8436,9.849,9.8327,9.8381,936600.0
2010-02-09 12:30:00,18.11,18.15,18.09,18.14,940500.0,9.8436,9.8653,9.8327,9.8599,940500.0
2010-02-09 12:35:00,18.14,18.15,18.11,18.12,517100.0,9.8599,9.8653,9.8436,9.849,517100.0
2010-02-09 12:40:00,18.12,18.13,17.97,17.99,2150900.0,9.849,9.8544,9.7675,9.7783,2150900.0
2010-02-09 12:45:00,18.0,18.05,17.98,17.99,1034300.0,9.7838,9.811,9.7729,9.7783,1034300.0
2010-02-09 12:50:00,17.99,17.99,17.91,17.93,1117600.0,9.7783,9.7783,9.7349,9.7457,1117600.0
2010-02-09 12:55:00,17.93,17.97,17.92,17.95,580500.0,9.7457,9.7675,9.7403,9.7566,580500.0
2010-02-09 13:00:00,17.94,18.0,17.92,17.93,643100.0,9.7512,9.7838,9.7403,9.7457,643100.0
2010-02-09 13:05:00,17.93,17.96,17.91,17.93,554600.0,9.7457,9.762,9.7349,9.7457,554600.0
2010-02-09 13:10:00,17.94,17.94,17.88,17.91,425500.0,9.7512,9.7512,9.7185,9.7349,425500.0
2010-02-09 13:15:00,17.91,17.95,17.9,17.94,495600.0,9.7349,9.7566,9.7294,9.7512,495600.0
2010-02-09 13:20:00,17.93,17.98,17.92,17.96,616300.0,9.7457,9.7729,9.7403,9.762,616300.0
2010-02-09 13:25:00,17.96,17.99,17.93,17.97,243400.0,9.762,9.7783,9.7457,9.7675,243400.0
2010-02-09 13:30:00,17.97,17.98,17.94,17.96,558500.0,9.7675,9.7729,9.7512,9.762,558500.0
2010-02-09 13:35:00,17.95,17.98,17.94,17.96,183600.0,9.7566,9.7729,9.7512,9.762,183600.0
2010-02-09 13:40:00,17.95,17.96,17.92,17.93,193900.0,9.7566,9.762,9.7403,9.7457,193900.0
2010-02-09 13:45:00,17.94,17.94,17.9,17.9,296300.0,9.7512,9.7512,9.7294,9.7294,296300.0
2010-02-09 13:50:00,17.9,17.9,17.86,17.9,753900.0,9.7294,9.7294,9.7077,9.7294,753900.0
2010-02-09 13:55:00,17.9,17.91,17.89,17.91,145500.0,9.7294,9.7349,9.724,9.7349,145500.0
2010-02-09 14:00:00,17.91,17.92,17.88,17.91,277600.0,9.7349,9.7403,9.7185,9.7349,277600.0
2010-02-09 14:05:00,17.91,17.94,17.91,17.93,445800.0,9.7349,9.7512,9.7349,9.7457,445800.0
2010-02-09 14:10:00,17.92,17.95,17.92,17.95,452800.0,9.7403,9.7566,9.7403,9.7566,452800.0
2010-02-09 14:15:00,17.95,17.95,17.91,17.93,772900.0,9.7566,9.7566,9.7349,9.7457,772900.0
2010-02-09 14:20:00,17.93,17.94,17.9,17.93,412500.0,9.7457,9.7512,9.7294,9.7457,412500.0
2010-02-09 14:25:00,17.94,17.94,17.9,17.91,198800.0,9.7512,9.7512,9.7294,9.7349,198800.0
2010-02-09 14:30:00,17.9,17.92,17.88,17.91,655100.0,9.7294,9.7403,9.7185,9.7349,655100.0
2010-02-09 14:35:00,17.91,17.95,17.91,17.93,424400.0,9.7349,9.7566,9.7349,9.7457,424400.0
2010-02-09 14:40:00,17.93,17.97,17.91,17.92,711800.0,9.7457,9.7675,9.7349,9.7403,711800.0
2010-02-09 14:45:00,17.92,17.94,17.89,17.94,538700.0,9.7403,9.7512,9.724,9.7512,538700.0
2010-02-09 14:50:00,17.94,17.94,17.86,17.89,809300.0,9.7512,9.7512,9.7077,9.724,809300.0
2010-02-09 14:55:00,17.89,17.92,17.88,17.9,447900.0,9.724,9.7403,9.7185,9.7294,447900.0
2010-02-09 15:00:00,17.89,17.91,17.88,17.91,475100.0,9.724,9.7349,9.7185,9.7349,475100.0
2010-02-09 15:05:00,17.9,17.92,17.89,17.9,388700.0,9.7294,9.7403,9.724,9.7294,388700.0
2010-02-09 15:10:00,17.9,17.92,17.89,17.92,508000.0,9.7294,9.7403,9.724,9.7403,508000.0
2010-02-09 15:15:00,17.92,17.95,17.9,17.95,687400.0,9.7403,9.7566,9.7294,9.7566,687400.0
2010-02-09 15:20:00,17.94,18.0,17.93,17.99,705200.0,9.7512,9.7838,9.7457,9.7783,705200.0
2010-02-09 15:25:00,17.99,18.0,17.94,17.96,1021500.0,9.7783,9.7838,9.7512,9.762,1021500.0
2010-02-09 15:30:00,17.97,17.97,17.94,17.96,809500.0,9.7675,9.7675,9.7512,9.762,809500.0
2010-02-09 15:35:00,17.95,17.99,17.93,17.94,1202300.0,9.7566,9.7783,9.7457,9.7512,1202300.0
2010-02-09 15:40:00,17.94,17.95,17.91,17.93,757300.0,9.7512,9.7566,9.7349,9.7457,757300.0
2010-02-09 15:45:00,17.93,17.94,17.88,17.89,1963600.0,9.7457,9.7512,9.7185,9.724,1963600.0
2010-02-09 15:50:00,17.89,17.9,17.84,17.86,3852500.0,9.724,9.7294,9.6968,9.7077,3852500.0
2010-02-09 15:55:00,17.84,17.89,17.84,17.87,4716000.0,9.6968,9.724,9.6968,9.7131,4716000.0
2010-02-10 09:30:00,17.92,17.94,17.8,17.89,1031700.0,9.7403,9.7512,9.6751,9.724,1031700.0
2010-02-10 09:35:00,17.89,17.94,17.84,17.91,1815000.0,9.724,9.7512,9.6968,9.7349,1815000.0
2010-02-10 09:40:00,17.91,17.94,17.9,17.92,1039100.0,9.7349,9.7512,9.7294,9.7403,1039100.0
2010-02-10 09:45:00,17.92,17.98,17.9,17.91,1080600.0,9.7403,9.7729,9.7294,9.7349,1080600.0
2010-02-10 09:50:00,17.91,17.91,17.85,17.87,885700.0,9.7349,9.7349,9.7022,9.7131,885700.0
2010-02-10 09:55:00,17.86,17.88,17.81,17.82,971200.0,9.7077,9.7185,9.6805,9.6859,971200.0
2010-02-10 10:00:00,17.82,17.83,17.75,17.82,2325300.0,9.6859,9.6914,9.6479,9.6859,2325300.0
2010-02-10 10:05:00,17.82,17.82,17.76,17.77,1389400.0,9.6859,9.6859,9.6533,9.6588,1389400.0
2010-02-10 10:10:00,17.76,17.78,17.72,17.78,1300300.0,9.6533,9.6642,9.6316,9.6642,1300300.0
2010-02-10 10:15:00,17.78,17.78,17.66,17.71,1465600.0,9.6642,9.6642,9.599,9.6261,1465600.0
2010-02-10 10:20:00,17.71,17.8,17.7,17.76,1074800.0,9.6261,9.6751,9.6207,9.6533,1074800.0
2010-02-10 10:25:00,17.76,17.79,17.73,17.78,1082500.0,9.6533,9.6696,9.637,9.6642,1082500.0
2010-02-10 10:30:00,17.78,17.78,17.73,17.75,1881500.0,9.6642,9.6642,9.637,9.6479,1881500.0
2010-02-10 10:35:00,17.75,17.75,17.69,17.7,944000.0,9.6479,9.6479,9.6153,9.6207,944000.0
2010-02-10 10:40:00,17.7,17.73,17.69,17.72,593300.0,9.6207,9.637,9.6153,9.6316,593300.0
2010-02-10 10:45:00,17.71,17.72,17.68,17.69,465800.0,9.6261,9.6316,9.6098,9.6153,465800.0
2010-02-10 10:50:00,17.69,17.71,17.68,17.7,641200.0,9.6153,9.6261,9.6098,9.6207,641200.0
2010-02-10 10:55:00,17.7,17.71,17.68,17.69,469900.0,9.6207,9.6261,9.6098,9.6153,469900.0
2010-02-10 11:00:00,17.69,17.72,17.68,17.7,667500.0,9.6153,9.6316,9.6098,9.6207,667500.0
2010-02-10 11:05:00,17.7,17.72,17.63,17.7,1039600.0,9.6207,9.6316,9.5827,9.6207,1039600.0
2010-02-10 11:10:00,17.7,17.71,17.68,17.7,946300.0,9.6207,9.6261,9.6098,9.6207,946300.0
2010-02-10 11:15:00,17.7,17.7,17.67,17.67,606100.0,9.6207,9.6207,9.6044,9.6044,606100.0
2010-02-10 11:20:00,17.68,17.69,17.66,17.69,515100.0,9.6098,9.6153,9.599,9.6153,515100.0
2010-02-10 11:25:00,17.69,17.73,17.68,17.73,981500.0,9.6153,9.637,9.6098,9.637,981500.0
2010-02-10 11:30:00,17.73,17.74,17.71,17.71,2142000.0,9.637,9.6425,9.6261,9.6261,2142000.0
2010-02-10 11:35:00,17.72,17.73,17.71,17.72,508300.0,9.6316,9.637,9.6261,9.6316,508300.0
2010-02-10 11:40:00,17.72,17.74,17.71,17.74,604200.0,9.6316,9.6425,9.6261,9.6425,604200.0
2010-02-10 11:45:00,17.74,17.74,17.71,17.72,425900.0,9.6425,9.6425,9.6261,9.6316,425900.0
2010-02-10 11:50:00,17.72,17.73,17.71,17.73,219400.0,9.6316,9.637,9.6261,9.637,219400.0
2010-02-10 11:55:00,17.73,17.73,17.66,17.67,917100.0,9.637,9.637,9.599,9.6044,917100.0
2010-02-10 12:00:00,17.67,17.7,17.65,17.7,748200.0,9.6044,9.6207,9.5935,9.6207,748200.0
2010-02-10 12:05:00,17.7,17.72,17.68,17.7,668400.0,9.6207,9.6316,9.6098,9.6207,668400.0
2010-02-10 12:10:00,17.7,17.73,17.69,17.71,310800.0,9.6207,9.637,9.6153,9.6261,310800.0
2010-02-10 12:15:00,17.71,17.73,17.7,17.72,464600.0,9.6261,9.637,9.6207,9.6316,464600.0
2010-02-10 12:20:00,17.72,17.74,17.71,17.73,832900.0,9.6316,9.6425,9.6261,9.637,832900.0
2010-02-10 12:25:00,17.73,17.73,17.7,17.73,706100.0,9.637,9.637,9.6207,9.637,706100.0
2010-02-10 12:30:00,17.73,17.76,17.72,17.74,827500.0,9.637,9.6533,9.6316,9.6425,827500.0
2010-02-10 12:35:00,17.74,17.74,17.72,17.74,541800.0,9.6425,9.6425,9.6316,9.6425,541800.0
2010-02-10 12:40:00,17.74,17.75,17.72,17.74,418900.0,9.6425,9.6479,9.6316,9.6425,418900.0
2010-02-10 12:45:00,17.74,17.76,17.71,17.73,1031400.0,9.6425,9.6533,9.6261,9.637,1031400.0
2010-02-10 12:50:00,17.73,17.74,17.72,17.73,136100.0,9.637,9.6425,9.6316,9.637,136100.0
2010-02-10 12:55:00,17.72,17.73,17.71,17.72,253400.0,9.6316,9.637,9.6261,9.6316,253400.0
2010-02-10 13:00:00,17.72,17.74,17.7,17.73,414600.0,9.6316,9.6425,9.6207,9.637,414600.0
2010-02-10 13:05:00,17.73,17.74,17.71,17.73,460700.0,9.637,9.6425,9.6261,9.637,460700.0
2010-02-10 13:10:00,17.73,17.74,17.7,17.7,607400.0,9.637,9.6425,9.6207,9.6207,607400.0
2010-02-10 13:15:00,17.71,17.73,17.7,17.73,259800.0,9.6261,9.637,9.6207,9.637,259800.0
2010-02-10 13:20:00,17.73,17.74,17.72,17.73,416100.0,9.637,9.6425,9.6316,9.637,416100.0
2010-02-10 13:25:00,17.74,17.75,17.73,17.75,728100.0,9.6425,9.6479,9.637,9.6479,728100.0
2010-02-10 13:30:00,17.75,17.78,17.74,17.75,479000.0,9.6479,9.6642,9.6425,9.6479,479000.0
2010-02-10 13:35:00,17.74,17.75,17.72,17.73,372100.0,9.6425,9.6479,9.6316,9.637,372100.0
2010-02-10 13:40:00,17.73,17.73,17.71,17.73,380800.0,9.637,9.637,9.6261,9.637,380800.0
2010-02-10 13:45:00,17.73,17.74,17.72,17.73,257400.0,9.637,9.6425,9.6316,9.637,257400.0
2010-02-10 13:50:00,17.73,17.73,17.71,17.72,254600.0,9.637,9.637,9.6261,9.6316,254600.0
2010-02-10 13:55:00,17.72,17.73,17.71,17.73,402600.0,9.6316,9.637,9.6261,9.637,402600.0
2010-02-10 14:00:00,17.73,17.76,17.72,17.75,517800.0,9.637,9.6533,9.6316,9.6479,517800.0
2010-02-10 14:05:00,17.74,17.76,17.73,17.76,619400.0,9.6425,9.6533,9.637,9.6533,619400.0
2010-02-10 14:10:00,17.75,17.76,17.71,17.72,408200.0,9.6479,9.6533,9.6261,9.6316,408200.0
2010-02-10 14:15:00,17.72,17.73,17.71,17.72,464900.0,9.6316,9.637,9.6261,9.6316,464900.0
2010-02-10 14:20:00,17.73,17.74,17.69,17.72,745200.0,9.637,9.6425,9.6153,9.6316,745200.0
2010-02-10 14:25:00,17.72,17.74,17.7,17.74,788700.0,9.6316,9.6425,9.6207,9.6425,788700.0
2010-02-10 14:30:00,17.74,17.75,17.7,17.72,995700.0,9.6425,9.6479,9.6207,9.6316,995700.0
2010-02-10 14:35:00,17.72,17.72,17.7,17.72,342100.0,9.6316,9.6316,9.6207,9.6316,342100.0
2010-02-10 14:40:00,17.72,17.73,17.71,17.72,329500.0,9.6316,9.637,9.6261,9.6316,329500.0
2010-02-10 14:45:00,17.72,17.73,17.71,17.73,187400.0,9.6316,9.637,9.6261,9.637,187400.0
2010-02-10 14:50:00,17.73,17.74,17.7,17.72,645300.0,9.637,9.6425,9.6207,9.6316,645300.0
2010-02-10 14:55:00,17.72,17.73,17.71,17.73,313300.0,9.6316,9.637,9.6261,9.637,313300.0
2010-02-10 15:00:00,17.73,17.74,17.72,17.74,512900.0,9.637,9.6425,9.6316,9.6425,512900.0
2010-02-10 15:05:00,17.74,17.75,17.72,17.75,468900.0,9.6425,9.6479,9.6316,9.6479,468900.0
2010-02-10 15:10:00,17.75,17.75,17.73,17.74,304700.0,9.6479,9.6479,9.637,9.6425,304700.0
2010-02-10 15:15:00,17.74,17.75,17.72,17.74,626600.0,9.6425,9.6479,9.6316,9.6425,626600.0
2010-02-10 15:20:00,17.74,17.75,17.73,17.75,438600.0,9.6425,9.6479,9.637,9.6479,438600.0
2010-02-10 15:25:00,17.75,17.75,17.73,17.74,630900.0,9.6479,9.6479,9.637,9.6425,630900.0
2010-02-10 15:30:00,17.74,17.74,17.71,17.72,580200.0,9.6425,9.6425,9.6261,9.6316,580200.0
2010-02-10 15:35:00,17.72,17.72,17.68,17.68,968500.0,9.6316,9.6316,9.6098,9.6098,968500.0
2010-02-10 15:40:00,17.68,17.73,17.68,17.7,788500.0,9.6098,9.637,9.6098,9.6207,788500.0
2010-02-10 15:45:00,17.71,17.73,17.7,17.73,757300.0,9.6261,9.637,9.6207,9.637,757300.0
2010-02-10 15:50:00,17.73,17.74,17.71,17.72,1175500.0,9.637,9.6425,9.6261,9.6316,1175500.0
2010-02-10 15:55:00,17.73,17.74,17.72,17.73,1293000.0,9.637,9.6425,9.6316,9.637,1293000.0
2010-02-11 09:30:00,17.75,17.78,17.67,17.71,754600.0,9.6479,9.6642,9.6044,9.6261,754600.0
2010-02-11 09:35:00,17.71,17.73,17.66,17.71,1021600.0,9.6261,9.637,9.599,9.6261,1021600.0
2010-02-11 09:40:00,17.72,17.72,17.66,17.68,633900.0,9.6316,9.6316,9.599,9.6098,633900.0
2010-02-11 09:45:00,17.67,17.69,17.64,17.68,767600.0,9.6044,9.6153,9.5881,9.6098,767600.0
2010-02-11 09:50:00,17.69,17.7,17.67,17.68,396300.0,9.6153,9.6207,9.6044,9.6098,396300.0
2010-02-11 09:55:00,17.67,17.75,17.66,17.69,1136900.0,9.6044,9.6479,9.599,9.6153,1136900.0
2010-02-11 10:00:00,17.69,17.7,17.67,17.69,613600.0,9.6153,9.6207,9.6044,9.6153,613600.0
2010-02-11 10:05:00,17.7,17.74,17.69,17.69,891900.0,9.6207,9.6425,9.6153,9.6153,891900.0
2010-02-11 10:10:00,17.69,17.74,17.69,17.7,1539900.0,9.6153,9.6425,9.6153,9.6207,1539900.0
2010-02-11 10:15:00,17.7,17.72,17.68,17.68,511200.0,9.6207,9.6316,9.6098,9.6098,511200.0
2010-02-11 10:20:00,17.68,17.7,17.66,17.67,692100.0,9.6098,9.6207,9.599,9.6044,692100.0
2010-02-11 10:25:00,17.67,17.7,17.67,17.68,455100.0,9.6044,9.6207,9.6044,9.6098,455100.0
2010-02-11 10:30:00,17.68,17.69,17.62,17.63,537300.0,9.6098,9.6153,9.5772,9.5827,537300.0
2010-02-11 10:35:00,17.63,17.68,17.63,17.67,578100.0,9.5827,9.6098,9.5827,9.6044,578100.0
2010-02-11 10:40:00,17.67,17.69,17.64,17.66,708200.0,9.6044,9.6153,9.5881,9.599,708200.0
2010-02-11 10:45:00,17.67,17.69,17.65,17.67,588700.0,9.6044,9.6153,9.5935,9.6044,588700.0
2010-02-11 10:50:00,17.67,17.67,17.64,17.65,549100.0,9.6044,9.6044,9.5881,9.5935,549100.0
2010-02-11 10:55:00,17.65,17.67,17.64,17.65,458200.0,9.5935,9.6044,9.5881,9.5935,458200.0
2010-02-11 11:00:00,17.66,17.66,17.64,17.65,211000.0,9.599,9.599,9.5881,9.5935,211000.0
2010-02-11 11:05:00,17.66,17.67,17.64,17.65,648700.0,9.599,9.6044,9.5881,9.5935,648700.0
2010-02-11 11:10:00,17.64,17.71,17.64,17.7,452100.0,9.5881,9.6261,9.5881,9.6207,452100.0
2010-02-11 11:15:00,17.7,17.71,17.68,17.69,473000.0,9.6207,9.6261,9.6098,9.6153,473000.0
2010-02-11 11:20:00,17.69,17.71,17.67,17.71,1015300.0,9.6153,9.6261,9.6044,9.6261,1015300.0
2010-02-11 11:25:00,17.71,17.74,17.7,17.73,601500.0,9.6261,9.6425,9.6207,9.637,601500.0
2010-02-11 11:30:00,17.74,17.74,17.72,17.73,503900.0,9.6425,9.6425,9.6316,9.637,503900.0
2010-02-11 11:35:00,17.73,17.73,17.7,17.73,386700.0,9.637,9.637,9.6207,9.637,386700.0
2010-02-11 11:40:00,17.72,17.78,17.7,17.78,1132900.0,9.6316,9.6642,9.6207,9.6642,1132900.0
2010-02-11 11:45:00,17.77,17.82,17.76,17.79,1156900.0,9.6588,9.6859,9.6533,9.6696,1156900.0
2010-02-11 11:50:00,17.8,17.8,17.78,17.79,655000.0,9.6751,9.6751,9.6642,9.6696,655000.0
2010-02-11 11:55:00,17.8,17.81,17.78,17.8,447400.0,9.6751,9.6805,9.6642,9.6751,447400.0
2010-02-11 12:00:00,17.8,17.8,17.76,17.79,353700.0,9.6751,9.6751,9.6533,9.6696,353700.0
2010-02-11 12:05:00,17.78,17.83,17.78,17.8,318900.0,9.6642,9.6914,9.6642,9.6751,318900.0
2010-02-11 12:10:00,17.81,17.82,17.78,17.79,423600.0,9.6805,9.6859,9.6642,9.6696,423600.0
2010-02-11 12:15:00,17.8,17.81,17.7,17.76,553800.0,9.6751,9.6805,9.6207,9.6533,553800.0
2010-02-11 12:20:00,17.77,17.79,17.76,17.78,542600.0,9.6588,9.6696,9.6533,9.6642,542600.0
2010-02-11 12:25:00,17.78,17.79,17.77,17.79,234600.0,9.6642,9.6696,9.6588,9.6696,234600.0
2010-02-11 12:30:00,17.78,17.79,17.77,17.78,638300.0,9.6642,9.6696,9.6588,9.6642,638300.0
2010-02-11 12:35:00,17.77,17.78,17.75,17.77,449200.0,9.6588,9.6642,9.6479,9.6588,449200.0
2010-02-11 12:40:00,17.76,17.78,17.76,17.78,109900.0,9.6533,9.6642,9.6533,9.6642,109900.0
2010-02-11 12:45:00,17.78,17.78,17.77,17.78,104400.0,9.6642,9.6642,9.6588,9.6642,104400.0
2010-02-11 12:50:00,17.77,17.79,17.77,17.78,102400.0,9.6588,9.6696,9.6588,9.6642,102400.0
2010-02-11 12:55:00,17.79,17.79,17.77,17.77,228000.0,9.6696,9.6696,9.6588,9.6588,228000.0
2010-02-11 13:00:00,17.77,17.78,17.75,17.75,222700.0,9.6588,9.6642,9.6479,9.6479,222700.0
2010-02-11 13:05:00,17.75,17.78,17.75,17.78,253700.0,9.6479,9.6642,9.6479,9.6642,253700.0
2010-02-11 13:10:00,17.77,17.8,17.77,17.79,110800.0,9.6588,9.6751,9.6588,9.6696,110800.0
2010-02-11 13:15:00,17.78,17.8,17.78,17.78,337100.0,9.6642,9.6751,9.6642,9.6642,337100.0
2010-02-11 13:20:00,17.78,17.83,17.78,17.83,240100.0,9.6642,9.6914,9.6642,9.6914,240100.0
2010-02-11 13:25:00,17.83,17.85,17.82,17.84,389100.0,9.6914,9.7022,9.6859,9.6968,389100.0
2010-02-11 13:30:00,17.85,17.91,17.84,17.91,611700.0,9.7022,9.7349,9.6968,9.7349,611700.0
2010-02-11 13:35:00,17.91,17.92,17.89,17.9,539100.0,9.7349,9.7403,9.724,9.7294,539100.0
2010-02-11 13:40:00,17.91,17.93,17.9,17.92,338300.0,9.7349,9.7457,9.7294,9.7403,338300.0
2010-02-11 13:45:00,17.93,17.94,17.9,17.91,636900.0,9.7457,9.7512,9.7294,9.7349,636900.0
2010-02-11 13:50:00,17.91,17.93,17.9,17.91,405500.0,9.7349,9.7457,9.7294,9.7349,405500.0
2010-02-11 13:55:00,17.9,17.94,17.9,17.94,379900.0,9.7294,9.7512,9.7294,9.7512,379900.0
2010-02-11 14:00:00,17.94,17.96,17.92,17.96,481400.0,9.7512,9.762,9.7403,9.762,481400.0
2010-02-11 14:05:00,17.95,17.98,17.93,17.94,1884500.0,9.7566,9.7729,9.7457,9.7512,1884500.0
2010-02-11 14:10:00,17.95,17.96,17.94,17.96,724200.0,9.7566,9.762,9.7512,9.762,724200.0
2010-02-11 14:15:00,17.96,17.98,17.95,17.97,271800.0,9.762,9.7729,9.7566,9.7675,271800.0
2010-02-11 14:20:00,17.98,17.98,17.95,17.98,720900.0,9.7729,9.7729,9.7566,9.7729,720900.0
2010-02-11 14:25:00,17.97,18.03,17.96,17.99,1476900.0,9.7675,9.8001,9.762,9.7783,1476900.0
2010-02-11 14:30:00,18.0,18.0,17.93,17.94,595200.0,9.7838,9.7838,9.7457,9.7512,595200.0
2010-02-11 14:35:00,17.95,17.96,17.93,17.94,471700.0,9.7566,9.762,9.7457,9.7512,471700.0
2010-02-11 14:40:00,17.94,17.96,17.92,17.93,670900.0,9.7512,9.762,9.7403,9.7457,670900.0
2010-02-11 14:45:00,17.92,17.94,17.91,17.91,590700.0,9.7403,9.7512,9.7349,9.7349,590700.0
2010-02-11 14:50:00,17.91,17.91,17.83,17.83,1323800.0,9.7349,9.7349,9.6914,9.6914,1323800.0
2010-02-11 14:55:00,17.84,17.91,17.84,17.89,992000.0,9.6968,9.7349,9.6968,9.724,992000.0
2010-02-11 15:00:00,17.89,17.9,17.88,17.88,274400.0,9.724,9.7294,9.7185,9.7185,274400.0
2010-02-11 15:05:00,17.88,17.92,17.88,17.9,669600.0,9.7185,9.7403,9.7185,9.7294,669600.0
2010-02-11 15:10:00,17.9,17.9,17.86,17.87,1142600.0,9.7294,9.7294,9.7077,9.7131,1142600.0
2010-02-11 15:15:00,17.87,17.89,17.86,17.88,322500.0,9.7131,9.724,9.7077,9.7185,322500.0
2010-02-11 15:20:00,17.88,17.9,17.86,17.88,372000.0,9.7185,9.7294,9.7077,9.7185,372000.0
2010-02-11 15:25:00,17.87,17.88,17.86,17.87,379300.0,9.7131,9.7185,9.7077,9.7131,379300.0
2010-02-11 15:30:00,17.86,17.92,17.86,17.92,841600.0,9.7077,9.7403,9.7077,9.7403,841600.0
2010-02-11 15:35:00,17.92,17.93,17.86,17.86,699900.0,9.7403,9.7457,9.7077,9.7077,699900.0
2010-02-11 15:40:00,17.87,17.89,17.86,17.89,400900.0,9.7131,9.724,9.7077,9.724,400900.0
2010-02-11 15:45:00,17.89,17.9,17.84,17.84,701800.0,9.724,9.7294,9.6968,9.6968,701800.0
2010-02-11 15:50:00,17.85,17.91,17.84,17.91,1009700.0,9.7022,9.7349,9.6968,9.7349,1009700.0
2010-02-11 15:55:00,17.9,17.92,17.87,17.88,1789600.0,9.7294,9.7403,9.7131,9.7185,1789600.0
2010-02-12 09:30:00,17.85,17.89,17.7,17.71,1712800.0,9.7022,9.724,9.6207,9.6261,1712800.0
2010-02-12 09:35:00,17.72,17.72,17.67,17.68,1463600.0,9.6316,9.6316,9.6044,9.6098,1463600.0
2010-02-12 09:40:00,17.68,17.72,17.66,17.69,966500.0,9.6098,9.6316,9.599,9.6153,966500.0
2010-02-12 09:45:00,17.69,17.7,17.66,17.7,781000.0,9.6153,9.6207,9.599,9.6207,781000.0
2010-02-12 09:50:00,17.68,17.7,17.65,17.66,1015300.0,9.6098,9.6207,9.5935,9.599,1015300.0
2010-02-12 09:55:00,17.67,17.74,17.66,17.7,835300.0,9.6044,9.6425,9.599,9.6207,835300.0
2010-02-12 10:00:00,17.69,17.69,17.62,17.66,1264100.0,9.6153,9.6153,9.5772,9.599,1264100.0
2010-02-12 10:05:00,17.66,17.7,17.65,17.7,396900.0,9.599,9.6207,9.5935,9.6207,396900.0
2010-02-12 10:10:00,17.7,17.71,17.65,17.67,678900.0,9.6207,9.6261,9.5935,9.6044,678900.0
2010-02-12 10:15:00,17.67,17.75,17.66,17.72,1273900.0,9.6044,9.6479,9.599,9.6316,1273900.0
2010-02-12 10:20:00,17.72,17.72,17.66,17.7,778700.0,9.6316,9.6316,9.599,9.6207,778700.0
2010-02-12 10:25:00,17.69,17.71,17.66,17.7,754100.0,9.6153,9.6261,9.599,9.6207,754100.0
2010-02-12 10:30:00,17.69,17.72,17.66,17.68,296400.0,9.6153,9.6316,9.599,9.6098,296400.0
2010-02-12 10:35:00,17.68,17.69,17.62,17.64,446500.0,9.6098,9.6153,9.5772,9.5881,446500.0
2010-02-12 10:40:00,17.64,17.69,17.63,17.68,719300.0,9.5881,9.6153,9.5827,9.6098,719300.0
2010-02-12 10:45:00,17.68,17.7,17.67,17.68,295300.0,9.6098,9.6207,9.6044,9.6098,295300.0
2010-02-12 10:50:00,17.68,17.69,17.67,17.68,327600.0,9.6098,9.6153,9.6044,9.6098,327600.0
2010-02-12 10:55:00,17.68,17.7,17.67,17.69,290700.0,9.6098,9.6207,9.6044,9.6153,290700.0
2010-02-12 11:00:00,17.69,17.7,17.65,17.66,358300.0,9.6153,9.6207,9.5935,9.599,358300.0
2010-02-12 11:05:00,17.66,17.67,17.64,17.65,572000.0,9.599,9.6044,9.5881,9.5935,572000.0
2010-02-12 11:10:00,17.65,17.67,17.63,17.66,326800.0,9.5935,9.6044,9.5827,9.599,326800.0
2010-02-12 11:15:00,17.67,17.68,17.66,17.67,300800.0,9.6044,9.6098,9.599,9.6044,300800.0
2010-02-12 11:20:00,17.67,17.73,17.67,17.71,390100.0,9.6044,9.637,9.6044,9.6261,390100.0
2010-02-12 11:25:00,17.72,17.73,17.68,17.69,380100.0,9.6316,9.637,9.6098,9.6153,380100.0
2010-02-12 11:30:00,17.7,17.7,17.66,17.68,202100.0,9.6207,9.6207,9.599,9.6098,202100.0
2010-02-12 11:35:00,17.68,17.69,17.67,17.67,154200.0,9.6098,9.6153,9.6044,9.6044,154200.0
2010-02-12 11:40:00,17.67,17.68,17.67,17.67,95400.0,9.6044,9.6098,9.6044,9.6044,95400.0
2010-02-12 11:45:00,17.67,17.67,17.65,17.65,229800.0,9.6044,9.6044,9.5935,9.5935,229800.0
2010-02-12 11:50:00,17.65,17.67,17.63,17.66,529900.0,9.5935,9.6044,9.5827,9.599,529900.0
2010-02-12 11:55:00,17.67,17.67,17.65,17.65,118100.0,9.6044,9.6044,9.5935,9.5935,118100.0
2010-02-12 12:00:00,17.65,17.67,17.64,17.67,392600.0,9.5935,9.6044,9.5881,9.6044,392600.0
2010-02-12 12:05:00,17.67,17.67,17.65,17.66,143300.0,9.6044,9.6044,9.5935,9.599,143300.0
2010-02-12 12:10:00,17.66,17.68,17.65,17.68,485600.0,9.599,9.6098,9.5935,9.6098,485600.0
2010-02-12 12:15:00,17.68,17.75,17.67,17.73,1006500.0,9.6098,9.6479,9.6044,9.637,1006500.0
2010-02-12 12:20:00,17.73,17.74,17.7,17.71,648100.0,9.637,9.6425,9.6207,9.6261,648100.0
2010-02-12 12:25:00,17.71,17.72,17.7,17.72,262000.0,9.6261,9.6316,9.6207,9.6316,262000.0
2010-02-12 12:30:00,17.72,17.75,17.7,17.73,784100.0,9.6316,9.6479,9.6207,9.637,784100.0
2010-02-12 12:35:00,17.74,17.77,17.73,17.74,429200.0,9.6425,9.6588,9.637,9.6425,429200.0
2010-02-12 12:40:00,17.74,17.76,17.73,17.74,355100.0,9.6425,9.6533,9.637,9.6425,355100.0
2010-02-12 12:45:00,17.75,17.77,17.74,17.74,244900.0,9.6479,9.6588,9.6425,9.6425,244900.0
2010-02-12 12:50:00,17.75,17.76,17.73,17.76,409100.0,9.6479,9.6533,9.637,9.6533,409100.0
2010-02-12 12:55:00,17.75,17.76,17.74,17.75,171300.0,9.6479,9.6533,9.6425,9.6479,171300.0
2010-02-12 13:00:00,17.75,17.75,17.74,17.74,99800.0,9.6479,9.6479,9.6425,9.6425,99800.0
2010-02-12 13:05:00,17.74,17.75,17.74,17.74,67200.0,9.6425,9.6479,9.6425,9.6425,67200.0
2010-02-12 13:10:00,17.74,17.76,17.74,17.75,256300.0,9.6425,9.6533,9.6425,9.6479,256300.0
2010-02-12 13:15:00,17.75,17.75,17.7,17.7,874500.0,9.6479,9.6479,9.6207,9.6207,874500.0
2010-02-12 13:20:00,17.7,17.71,17.67,17.68,904300.0,9.6207,9.6261,9.6044,9.6098,904300.0
2010-02-12 13:25:00,17.68,17.69,17.67,17.67,183900.0,9.6098,9.6153,9.6044,9.6044,183900.0
2010-02-12 13:30:00,17.67,17.68,17.65,17.67,838800.0,9.6044,9.6098,9.5935,9.6044,838800.0
2010-02-12 13:35:00,17.67,17.72,17.67,17.7,830300.0,9.6044,9.6316,9.6044,9.6207,830300.0
2010-02-12 13:40:00,17.71,17.73,17.7,17.71,359900.0,9.6261,9.637,9.6207,9.6261,359900.0
2010-02-12 13:45:00,17.72,17.77,17.71,17.75,522500.0,9.6316,9.6588,9.6261,9.6479,522500.0
2010-02-12 13:50:00,17.75,17.76,17.73,17.75,150900.0,9.6479,9.6533,9.637,9.6479,150900.0
2010-02-12 13:55:00,17.75,17.75,17.72,17.74,235600.0,9.6479,9.6479,9.6316,9.6425,235600.0
2010-02-12 14:00:00,17.75,17.75,17.72,17.73,186500.0,9.6479,9.6479,9.6316,9.637,186500.0
2010-02-12 14:05:00,17.73,17.74,17.72,17.73,141400.0,9.637,9.6425,9.6316,9.637,141400.0
2010-02-12 14:10:00,17.74,17.8,17.73,17.8,262700.0,9.6425,9.6751,9.637,9.6751,262700.0
2010-02-12 14:15:00,17.8,17.82,17.79,17.82,273400.0,9.6751,9.6859,9.6696,9.6859,273400.0
2010-02-12 14:20:00,17.82,17.86,17.81,17.84,617700.0,9.6859,9.7077,9.6805,9.6968,617700.0
2010-02-12 14:25:00,17.84,17.87,17.82,17.86,351900.0,9.6968,9.7131,9.6859,9.7077,351900.0
2010-02-12 14:30:00,17.86,17.86,17.82,17.84,330200.0,9.7077,9.7077,9.6859,9.6968,330200.0
2010-02-12 14:35:00,17.84,17.85,17.79,17.79,323100.0,9.6968,9.7022,9.6696,9.6696,323100.0
2010-02-12 14:40:00,17.8,17.8,17.77,17.79,186000.0,9.6751,9.6751,9.6588,9.6696,186000.0
2010-02-12 14:45:00,17.8,17.81,17.77,17.81,182300.0,9.6751,9.6805,9.6588,9.6805,182300.0
2010-02-12 14:50:00,17.8,17.81,17.79,17.81,319100.0,9.6751,9.6805,9.6696,9.6805,319100.0
2010-02-12 14:55:00,17.8,17.81,17.77,17.78,497200.0,9.6751,9.6805,9.6588,9.6642,497200.0
2010-02-12 15:00:00,17.79,17.79,17.73,17.74,597500.0,9.6696,9.6696,9.637,9.6425,597500.0
2010-02-12 15:05:00,17.73,17.76,17.73,17.75,356600.0,9.637,9.6533,9.637,9.6479,356600.0
2010-02-12 15:10:00,17.75,17.77,17.72,17.72,374400.0,9.6479,9.6588,9.6316,9.6316,374400.0
2010-02-12 15:15:00,17.72,17.74,17.71,17.71,511000.0,9.6316,9.6425,9.6261,9.6261,511000.0
2010-02-12 15:20:00,17.71,17.77,17.7,17.76,672500.0,9.6261,9.6588,9.6207,9.6533,672500.0
2010-02-12 15:25:00,17.76,17.79,17.76,17.76,551300.0,9.6533,9.6696,9.6533,9.6533,551300.0
2010-02-12 15:30:00,17.77,17.77,17.72,17.75,456300.0,9.6588,9.6588,9.6316,9.6479,456300.0
2010-02-12 15:35:00,17.74,17.76,17.73,17.75,824800.0,9.6425,9.6533,9.637,9.6479,824800.0
2010-02-12 15:40:00,17.76,17.81,17.74,17.77,683600.0,9.6533,9.6805,9.6425,9.6588,683600.0
2010-02-12 15:45:00,17.78,17.79,17.76,17.79,750300.0,9.6642,9.6696,9.6533,9.6696,750300.0
2010-02-12 15:50:00,17.78,17.83,17.76,17.82,1109300.0,9.6642,9.6914,9.6533,9.6859,1109300.0
2010-02-12 15:55:00,17.82,17.84,17.76,17.82,3627500.0,9.6859,9.6968,9.6533,9.6859,3627500.0
2010-02-16 09:30:00,17.96,18.08,17.86,17.87,1472800.0,9.762,9.8273,9.7077,9.7131,1472800.0
2010-02-16 09:35:00,17.87,17.93,17.82,17.87,1245100.0,9.7131,9.7457,9.6859,9.7131,1245100.0
2010-02-16 09:40:00,17.87,17.87,17.82,17.84,811000.0,9.7131,9.7131,9.6859,9.6968,811000.0
2010-02-16 09:45:00,17.83,17.83,17.74,17.77,923600.0,9.6914,9.6914,9.6425,9.6588,923600.0
2010-02-16 09:50:00,17.77,17.8,17.71,17.72,990400.0,9.6588,9.6751,9.6261,9.6316,990400.0
2010-02-16 09:55:00,17.72,17.75,17.7,17.74,694700.0,9.6316,9.6479,9.6207,9.6425,694700.0
2010-02-16 10:00:00,17.75,17.75,17.71,17.72,852800.0,9.6479,9.6479,9.6261,9.6316,852800.0
2010-02-16 10:05:00,17.72,17.73,17.71,17.73,438900.0,9.6316,9.637,9.6261,9.637,438900.0
2010-02-16 10:10:00,17.73,17.75,17.71,17.75,544800.0,9.637,9.6479,9.6261,9.6479,544800.0
2010-02-16 10:15:00,17.74,17.81,17.74,17.81,710500.0,9.6425,9.6805,9.6425,9.6805,710500.0
2010-02-16 10:20:00,17.81,17.81,17.8,17.8,332100.0,9.6805,9.6805,9.6751,9.6751,332100.0
2010-02-16 10:25:00,17.81,17.84,17.8,17.83,579700.0,9.6805,9.6968,9.6751,9.6914,579700.0
2010-02-16 10:30:00,17.83,17.83,17.78,17.8,855900.0,9.6914,9.6914,9.6642,9.6751,855900.0
2010-02-16 10:35:00,17.8,17.81,17.79,17.8,482500.0,9.6751,9.6805,9.6696,9.6751,482500.0
2010-02-16 10:40:00,17.8,17.82,17.78,17.8,397600.0,9.6751,9.6859,9.6642,9.6751,397600.0
2010-02-16 10:45:00,17.8,17.81,17.78,17.78,1224900.0,9.6751,9.6805,9.6642,9.6642,1224900.0
2010-02-16 10:50:00,17.78,17.82,17.77,17.8,988600.0,9.6642,9.6859,9.6588,9.6751,988600.0
2010-02-16 10:55:00,17.8,17.81,17.78,17.78,565500.0,9.6751,9.6805,9.6642,9.6642,565500.0
2010-02-16 11:00:00,17.78,17.8,17.75,17.78,610500.0,9.6642,9.6751,9.6479,9.6642,610500.0
2010-02-16 11:05:00,17.78,17.79,17.74,17.75,644900.0,9.6642,9.6696,9.6425,9.6479,644900.0
2010-02-16 11:10:00,17.74,17.75,17.72,17.74,427900.0,9.6425,9.6479,9.6316,9.6425,427900.0
2010-02-16 11:15:00,17.74,17.79,17.73,17.79,481400.0,9.6425,9.6696,9.637,9.6696,481400.0
2010-02-16 11:20:00,17.78,17.81,17.77,17.79,1476100.0,9.6642,9.6805,9.6588,9.6696,1476100.0
2010-02-16 11:25:00,17.8,17.81,17.79,17.81,205600.0,9.6751,9.6805,9.6696,9.6805,205600.0
2010-02-16 11:30:00,17.8,17.85,17.8,17.81,378400.0,9.6751,9.7022,9.6751,9.6805,378400.0
2010-02-16 11:35:00,17.82,17.84,17.81,17.82,861700.0,9.6859,9.6968,9.6805,9.6859,861700.0
2010-02-16 11:40:00,17.82,17.87,17.82,17.87,469700.0,9.6859,9.7131,9.6859,9.7131,469700.0
2010-02-16 11:45:00,17.87,17.87,17.83,17.83,470300.0,9.7131,9.7131,9.6914,9.6914,470300.0
2010-02-16 11:50:00,17.83,17.84,17.81,17.84,481900.0,9.6914,9.6968,9.6805,9.6968,481900.0
2010-02-16 11:55:00,17.84,17.84,17.81,17.83,739300.0,9.6968,9.6968,9.6805,9.6914,739300.0
2010-02-16 12:00:00,17.83,17.84,17.82,17.84,321100.0,9.6914,9.6968,9.6859,9.6968,321100.0
2010-02-16 12:05:00,17.83,17.86,17.83,17.83,641100.0,9.6914,9.7077,9.6914,9.6914,641100.0
2010-02-16 12:10:00,17.83,17.83,17.78,17.79,748500.0,9.6914,9.6914,9.6642,9.6696,748500.0
2010-02-16 12:15:00,17.79,17.8,17.79,17.8,112300.0,9.6696,9.6751,9.6696,9.6751,112300.0
2010-02-16 12:20:00,17.8,17.81,17.76,17.81,998800.0,9.6751,9.6805,9.6533,9.6805,998800.0
2010-02-16 12:25:00,17.8,17.82,17.78,17.78,431800.0,9.6751,9.6859,9.6642,9.6642,431800.0
2010-02-16 12:30:00,17.78,17.78,17.74,17.75,1179400.0,9.6642,9.6642,9.6425,9.6479,1179400.0
2010-02-16 12:35:00,17.75,17.77,17.75,17.76,317300.0,9.6479,9.6588,9.6479,9.6533,317300.0
2010-02-16 12:40:00,17.77,17.78,17.76,17.77,419100.0,9.6588,9.6642,9.6533,9.6588,419100.0
2010-02-16 12:45:00,17.77,17.77,17.76,17.77,160600.0,9.6588,9.6588,9.6533,9.6588,160600.0
2010-02-16 12:50:00,17.77,17.8,17.76,17.8,171500.0,9.6588,9.6751,9.6533,9.6751,171500.0
2010-02-16 12:55:00,17.8,17.8,17.78,17.8,279500.0,9.6751,9.6751,9.6642,9.6751,279500.0
2010-02-16 13:00:00,17.81,17.81,17.79,17.79,230600.0,9.6805,9.6805,9.6696,9.6696,230600.0
2010-02-16 13:05:00,17.8,17.8,17.79,17.79,203200.0,9.6751,9.6751,9.6696,9.6696,203200.0
2010-02-16 13:10:00,17.79,17.8,17.77,17.77,436800.0,9.6696,9.6751,9.6588,9.6588,436800.0
2010-02-16 13:15:00,17.77,17.78,17.76,17.77,258000.0,9.6588,9.6642,9.6533,9.6588,258000.0
2010-02-16 13:20:00,17.77,17.81,17.76,17.81,466500.0,9.6588,9.6805,9.6533,9.6805,466500.0
2010-02-16 13:25:00,17.81,17.82,17.8,17.81,487000.0,9.6805,9.6859,9.6751,9.6805,487000.0
2010-02-16 13:30:00,17.81,17.82,17.8,17.82,302900.0,9.6805,9.6859,9.6751,9.6859,302900.0
2010-02-16 13:35:00,17.82,17.82,17.8,17.8,477300.0,9.6859,9.6859,9.6751,9.6751,477300.0
2010-02-16 13:40:00,17.8,17.81,17.78,17.78,1178600.0,9.6751,9.6805,9.6642,9.6642,1178600.0
2010-02-16 13:45:00,17.78,17.79,17.74,17.74,692200.0,9.6642,9.6696,9.6425,9.6425,692200.0
2010-02-16 13:50:00,17.74,17.76,17.73,17.73,830500.0,9.6425,9.6533,9.637,9.637,830500.0
2010-02-16 13:55:00,17.73,17.74,17.72,17.73,221600.0,9.637,9.6425,9.6316,9.637,221600.0
2010-02-16 14:00:00,17.74,17.76,17.73,17.76,503700.0,9.6425,9.6533,9.637,9.6533,503700.0
2010-02-16 14:05:00,17.76,17.77,17.71,17.72,823200.0,9.6533,9.6588,9.6261,9.6316,823200.0
2010-02-16 14:10:00,17.72,17.72,17.7,17.71,980700.0,9.6316,9.6316,9.6207,9.6261,980700.0
2010-02-16 14:15:00,17.71,17.73,17.7,17.72,703200.0,9.6261,9.637,9.6207,9.6316,703200.0
2010-02-16 14:20:00,17.72,17.72,17.68,17.71,887700.0,9.6316,9.6316,9.6098,9.6261,887700.0
2010-02-16 14:25:00,17.71,17.76,17.7,17.76,1548100.0,9.6261,9.6533,9.6207,9.6533,1548100.0
2010-02-16 14:30:00,17.77,17.77,17.72,17.73,1263900.0,9.6588,9.6588,9.6316,9.637,1263900.0
2010-02-16 14:35:00,17.72,17.73,17.69,17.7,1019300.0,9.6316,9.637,9.6153,9.6207,1019300.0
2010-02-16 14:40:00,17.7,17.71,17.69,17.71,931600.0,9.6207,9.6261,9.6153,9.6261,931600.0
2010-02-16 14:45:00,17.71,17.71,17.68,17.68,1083800.0,9.6261,9.6261,9.6098,9.6098,1083800.0
2010-02-16 14:50:00,17.69,17.69,17.66,17.68,1369400.0,9.6153,9.6153,9.599,9.6098,1369400.0
2010-02-16 14:55:00,17.68,17.69,17.66,17.67,761900.0,9.6098,9.6153,9.599,9.6044,761900.0
2010-02-16 15:00:00,17.68,17.68,17.66,17.66,837800.0,9.6098,9.6098,9.599,9.599,837800.0
2010-02-16 15:05:00,17.66,17.69,17.65,17.69,666800.0,9.599,9.6153,9.5935,9.6153,666800.0
2010-02-16 15:10:00,17.68,17.7,17.66,17.68,918100.0,9.6098,9.6207,9.599,9.6098,918100.0
2010-02-16 15:15:00,17.68,17.68,17.64,17.64,885800.0,9.6098,9.6098,9.5881,9.5881,885800.0
2010-02-16 15:20:00,17.64,17.65,17.61,17.63,893900.0,9.5881,9.5935,9.5718,9.5827,893900.0
2010-02-16 15:25:00,17.63,17.66,17.63,17.66,1179700.0,9.5827,9.599,9.5827,9.599,1179700.0
2010-02-16 15:30:00,17.66,17.69,17.65,17.67,641100.0,9.599,9.6153,9.5935,9.6044,641100.0
2010-02-16 15:35:00,17.68,17.81,17.67,17.7,1421600.0,9.6098,9.6805,9.6044,9.6207,1421600.0
2010-02-16 15:40:00,17.69,17.73,17.69,17.72,1235700.0,9.6153,9.637,9.6153,9.6316,1235700.0
2010-02-16 15:45:00,17.72,17.75,17.72,17.73,1833800.0,9.6316,9.6479,9.6316,9.637,1833800.0
2010-02-16 15:50:00,17.74,17.74,17.71,17.73,1861000.0,9.6425,9.6425,9.6261,9.637,1861000.0
2010-02-16 15:55:00,17.73,17.73,17.71,17.73,2148400.0,9.637,9.637,9.6261,9.637,2148400.0
2010-02-17 09:30:00,17.85,17.86,17.74,17.75,930000.0,9.7022,9.7077,9.6425,9.6479,930000.0
2010-02-17 09:35:00,17.75,17.8,17.74,17.78,733100.0,9.6479,9.6751,9.6425,9.6642,733100.0
2010-02-17 09:40:00,17.77,17.78,17.75,17.76,813400.0,9.6588,9.6642,9.6479,9.6533,813400.0
2010-02-17 09:45:00,17.76,17.78,17.75,17.77,721400.0,9.6533,9.6642,9.6479,9.6588,721400.0
2010-02-17 09:50:00,17.77,17.77,17.74,17.75,722400.0,9.6588,9.6588,9.6425,9.6479,722400.0
2010-02-17 09:55:00,17.74,17.75,17.71,17.72,703500.0,9.6425,9.6479,9.6261,9.6316,703500.0
2010-02-17 10:00:00,17.72,17.73,17.66,17.66,883100.0,9.6316,9.637,9.599,9.599,883100.0
2010-02-17 10:05:00,17.67,17.73,17.66,17.72,669600.0,9.6044,9.637,9.599,9.6316,669600.0
2010-02-17 10:10:00,17.72,17.73,17.66,17.67,1462700.0,9.6316,9.637,9.599,9.6044,1462700.0
2010-02-17 10:15:00,17.67,17.71,17.66,17.67,1586800.0,9.6044,9.6261,9.599,9.6044,1586800.0
2010-02-17 10:20:00,17.67,17.68,17.63,17.65,1470600.0,9.6044,9.6098,9.5827,9.5935,1470600.0
2010-02-17 10:25:00,17.65,17.65,17.61,17.65,1216200.0,9.5935,9.5935,9.5718,9.5935,1216200.0
2010-02-17 10:30:00,17.65,17.67,17.62,17.67,594200.0,9.5935,9.6044,9.5772,9.6044,594200.0
2010-02-17 10:35:00,17.67,17.67,17.63,17.63,614600.0,9.6044,9.6044,9.5827,9.5827,614600.0
2010-02-17 10:40:00,17.63,17.64,17.6,17.61,1363100.0,9.5827,9.5881,9.5664,9.5718,1363100.0
2010-02-17 10:45:00,17.61,17.63,17.54,17.56,2287500.0,9.5718,9.5827,9.5337,9.5446,2287500.0
2010-02-17 10:50:00,17.56,17.58,17.55,17.56,1242300.0,9.5446,9.5555,9.5392,9.5446,1242300.0
2010-02-17 10:55:00,17.56,17.58,17.53,17.57,1315900.0,9.5446,9.5555,9.5283,9.5501,1315900.0
2010-02-17 11:00:00,17.57,17.58,17.54,17.54,990600.0,9.5501,9.5555,9.5337,9.5337,990600.0
2010-02-17 11:05:00,17.55,17.65,17.54,17.64,1248000.0,9.5392,9.5935,9.5337,9.5881,1248000.0
2010-02-17 11:10:00,17.64,17.67,17.61,17.63,1112000.0,9.5881,9.6044,9.5718,9.5827,1112000.0
2010-02-17 11:15:00,17.64,17.65,17.63,17.65,431900.0,9.5881,9.5935,9.5827,9.5935,431900.0
2010-02-17 11:20:00,17.64,17.65,17.63,17.64,393000.0,9.5881,9.5935,9.5827,9.5881,393000.0
2010-02-17 11:25:00,17.64,17.67,17.63,17.64,702000.0,9.5881,9.6044,9.5827,9.5881,702000.0
2010-02-17 11:30:00,17.64,17.67,17.63,17.67,393000.0,9.5881,9.6044,9.5827,9.6044,393000.0
2010-02-17 11:35:00,17.67,17.69,17.67,17.69,375100.0,9.6044,9.6153,9.6044,9.6153,375100.0
2010-02-17 11:40:00,17.69,17.7,17.64,17.65,1404600.0,9.6153,9.6207,9.5881,9.5935,1404600.0
2010-02-17 11:45:00,17.65,17.7,17.65,17.69,576900.0,9.5935,9.6207,9.5935,9.6153,576900.0
2010-02-17 11:50:00,17.69,17.74,17.69,17.73,610800.0,9.6153,9.6425,9.6153,9.637,610800.0
2010-02-17 11:55:00,17.73,17.75,17.72,17.74,680100.0,9.637,9.6479,9.6316,9.6425,680100.0
2010-02-17 12:00:00,17.74,17.77,17.73,17.74,624500.0,9.6425,9.6588,9.637,9.6425,624500.0
2010-02-17 12:05:00,17.74,17.75,17.72,17.75,224400.0,9.6425,9.6479,9.6316,9.6479,224400.0
2010-02-17 12:10:00,17.75,17.75,17.72,17.73,275700.0,9.6479,9.6479,9.6316,9.637,275700.0
2010-02-17 12:15:00,17.73,17.75,17.72,17.74,402900.0,9.637,9.6479,9.6316,9.6425,402900.0
2010-02-17 12:20:00,17.73,17.75,17.73,17.74,278800.0,9.637,9.6479,9.637,9.6425,278800.0
2010-02-17 12:25:00,17.74,17.75,17.72,17.74,223000.0,9.6425,9.6479,9.6316,9.6425,223000.0
2010-02-17 12:30:00,17.74,17.75,17.72,17.73,471200.0,9.6425,9.6479,9.6316,9.637,471200.0
2010-02-17 12:35:00,17.73,17.74,17.71,17.73,354900.0,9.637,9.6425,9.6261,9.637,354900.0
2010-02-17 12:40:00,17.73,17.74,17.72,17.73,351000.0,9.637,9.6425,9.6316,9.637,351000.0
2010-02-17 12:45:00,17.72,17.73,17.69,17.7,287000.0,9.6316,9.637,9.6153,9.6207,287000.0
2010-02-17 12:50:00,17.7,17.73,17.7,17.73,177300.0,9.6207,9.637,9.6207,9.637,177300.0
2010-02-17 12:55:00,17.73,17.77,17.72,17.77,322800.0,9.637,9.6588,9.6316,9.6588,322800.0
2010-02-17 13:00:00,17.77,17.79,17.76,17.79,346000.0,9.6588,9.6696,9.6533,9.6696,346000.0
2010-02-17 13:05:00,17.79,17.8,17.76,17.79,706100.0,9.6696,9.6751,9.6533,9.6696,706100.0
2010-02-17 13:10:00,17.78,17.79,17.78,17.78,154000.0,9.6642,9.6696,9.6642,9.6642,154000.0
2010-02-17 13:15:00,17.79,17.8,17.78,17.8,240800.0,9.6696,9.6751,9.6642,9.6751,240800.0
2010-02-17 13:20:00,17.8,17.81,17.79,17.8,332300.0,9.6751,9.6805,9.6696,9.6751,332300.0
2010-02-17 13:25:00,17.8,17.81,17.74,17.75,753500.0,9.6751,9.6805,9.6425,9.6479,753500.0
2010-02-17 13:30:00,17.74,17.75,17.73,17.74,114800.0,9.6425,9.6479,9.637,9.6425,114800.0
2010-02-17 13:35:00,17.74,17.74,17.7,17.7,289200.0,9.6425,9.6425,9.6207,9.6207,289200.0
2010-02-17 13:40:00,17.7,17.72,17.69,17.69,667700.0,9.6207,9.6316,9.6153,9.6153,667700.0
2010-02-17 13:45:00,17.69,17.71,17.69,17.7,231000.0,9.6153,9.6261,9.6153,9.6207,231000.0
2010-02-17 13:50:00,17.7,17.74,17.69,17.74,570700.0,9.6207,9.6425,9.6153,9.6425,570700.0
2010-02-17 13:55:00,17.74,17.77,17.73,17.77,356300.0,9.6425,9.6588,9.637,9.6588,356300.0
2010-02-17 14:00:00,17.77,17.77,17.73,17.74,1226400.0,9.6588,9.6588,9.637,9.6425,1226400.0
2010-02-17 14:05:00,17.74,17.78,17.71,17.78,942400.0,9.6425,9.6642,9.6261,9.6642,942400.0
2010-02-17 14:10:00,17.77,17.78,17.77,17.77,118800.0,9.6588,9.6642,9.6588,9.6588,118800.0
2010-02-17 14:15:00,17.77,17.78,17.7,17.7,729500.0,9.6588,9.6642,9.6207,9.6207,729500.0
2010-02-17 14:20:00,17.7,17.72,17.68,17.7,634600.0,9.6207,9.6316,9.6098,9.6207,634600.0
2010-02-17 14:25:00,17.7,17.73,17.7,17.73,325300.0,9.6207,9.637,9.6207,9.637,325300.0
2010-02-17 14:30:00,17.73,17.73,17.69,17.69,1083900.0,9.637,9.637,9.6153,9.6153,1083900.0
2010-02-17 14:35:00,17.7,17.72,17.68,17.71,761000.0,9.6207,9.6316,9.6098,9.6261,761000.0
2010-02-17 14:40:00,17.71,17.71,17.69,17.7,302400.0,9.6261,9.6261,9.6153,9.6207,302400.0
2010-02-17 14:45:00,17.69,17.7,17.67,17.67,465600.0,9.6153,9.6207,9.6044,9.6044,465600.0
2010-02-17 14:50:00,17.67,17.72,17.65,17.72,942400.0,9.6044,9.6316,9.5935,9.6316,942400.0
2010-02-17 14:55:00,17.71,17.72,17.69,17.71,471900.0,9.6261,9.6316,9.6153,9.6261,471900.0
2010-02-17 15:00:00,17.72,17.72,17.69,17.7,553700.0,9.6316,9.6316,9.6153,9.6207,553700.0
2010-02-17 15:05:00,17.7,17.7,17.69,17.69,188700.0,9.6207,9.6207,9.6153,9.6153,188700.0
2010-02-17 15:10:00,17.69,17.7,17.69,17.7,215200.0,9.6153,9.6207,9.6153,9.6207,215200.0
2010-02-17 15:15:00,17.7,17.72,17.69,17.7,776300.0,9.6207,9.6316,9.6153,9.6207,776300.0
2010-02-17 15:20:00,17.7,17.71,17.68,17.69,494500.0,9.6207,9.6261,9.6098,9.6153,494500.0
2010-02-17 15:25:00,17.68,17.7,17.68,17.69,361200.0,9.6098,9.6207,9.6098,9.6153,361200.0
2010-02-17 15:30:00,17.69,17.7,17.68,17.7,367500.0,9.6153,9.6207,9.6098,9.6207,367500.0
2010-02-17 15:35:00,17.7,17.72,17.69,17.72,789800.0,9.6207,9.6316,9.6153,9.6316,789800.0
2010-02-17 15:40:00,17.72,17.72,17.66,17.69,1782700.0,9.6316,9.6316,9.599,9.6153,1782700.0
2010-02-17 15:45:00,17.69,17.7,17.66,17.67,1194400.0,9.6153,9.6207,9.599,9.6044,1194400.0
2010-02-17 15:50:00,17.66,17.69,17.66,17.68,2032500.0,9.599,9.6153,9.599,9.6098,2032500.0
2010-02-17 15:55:00,17.68,17.68,17.66,17.68,1528600.0,9.6098,9.6098,9.599,9.6098,1528600.0
2010-02-18 09:30:00,17.68,17.69,17.61,17.65,1079800.0,9.6098,9.6153,9.5718,9.5935,1079800.0
2010-02-18 09:35:00,17.64,17.7,17.63,17.67,1241900.0,9.5881,9.6207,9.5827,9.6044,1241900.0
2010-02-18 09:40:00,17.67,17.7,17.65,17.65,1076600.0,9.6044,9.6207,9.5935,9.5935,1076600.0
2010-02-18 09:45:00,17.65,17.68,17.65,17.68,686500.0,9.5935,9.6098,9.5935,9.6098,686500.0
2010-02-18 09:50:00,17.68,17.73,17.66,17.7,1354900.0,9.6098,9.637,9.599,9.6207,1354900.0
2010-02-18 09:55:00,17.69,17.74,17.69,17.7,618900.0,9.6153,9.6425,9.6153,9.6207,618900.0
2010-02-18 10:00:00,17.7,17.71,17.64,17.67,1165000.0,9.6207,9.6261,9.5881,9.6044,1165000.0
2010-02-18 10:05:00,17.66,17.68,17.65,17.66,358800.0,9.599,9.6098,9.5935,9.599,358800.0
2010-02-18 10:10:00,17.66,17.69,17.66,17.68,635500.0,9.599,9.6153,9.599,9.6098,635500.0
2010-02-18 10:15:00,17.67,17.71,17.66,17.7,809900.0,9.6044,9.6261,9.599,9.6207,809900.0
2010-02-18 10:20:00,17.71,17.71,17.65,17.65,976000.0,9.6261,9.6261,9.5935,9.5935,976000.0
2010-02-18 10:25:00,17.65,17.66,17.61,17.62,628400.0,9.5935,9.599,9.5718,9.5772,628400.0
2010-02-18 10:30:00,17.61,17.64,17.58,17.63,1901100.0,9.5718,9.5881,9.5555,9.5827,1901100.0
2010-02-18 10:35:00,17.63,17.63,17.61,17.63,174000.0,9.5827,9.5827,9.5718,9.5827,174000.0
2010-02-18 10:40:00,17.63,17.65,17.61,17.63,504400.0,9.5827,9.5935,9.5718,9.5827,504400.0
2010-02-18 10:45:00,17.63,17.67,17.63,17.65,641100.0,9.5827,9.6044,9.5827,9.5935,641100.0
2010-02-18 10:50:00,17.65,17.67,17.64,17.65,225100.0,9.5935,9.6044,9.5881,9.5935,225100.0
2010-02-18 10:55:00,17.65,17.67,17.63,17.63,360200.0,9.5935,9.6044,9.5827,9.5827,360200.0
2010-02-18 11:00:00,17.64,17.66,17.62,17.64,446800.0,9.5881,9.599,9.5772,9.5881,446800.0
2010-02-18 11:05:00,17.63,17.65,17.62,17.63,193300.0,9.5827,9.5935,9.5772,9.5827,193300.0
2010-02-18 11:10:00,17.63,17.67,17.62,17.64,523300.0,9.5827,9.6044,9.5772,9.5881,523300.0
2010-02-18 11:15:00,17.64,17.64,17.62,17.63,223200.0,9.5881,9.5881,9.5772,9.5827,223200.0
2010-02-18 11:20:00,17.63,17.64,17.61,17.64,214600.0,9.5827,9.5881,9.5718,9.5881,214600.0
2010-02-18 11:25:00,17.63,17.65,17.62,17.62,448700.0,9.5827,9.5935,9.5772,9.5772,448700.0
2010-02-18 11:30:00,17.62,17.64,17.61,17.61,423600.0,9.5772,9.5881,9.5718,9.5718,423600.0
2010-02-18 11:35:00,17.61,17.62,17.6,17.61,374300.0,9.5718,9.5772,9.5664,9.5718,374300.0
2010-02-18 11:40:00,17.62,17.62,17.61,17.62,326200.0,9.5772,9.5772,9.5718,9.5772,326200.0
2010-02-18 11:45:00,17.62,17.63,17.6,17.61,348100.0,9.5772,9.5827,9.5664,9.5718,348100.0
2010-02-18 11:50:00,17.61,17.62,17.59,17.6,561400.0,9.5718,9.5772,9.5609,9.5664,561400.0
2010-02-18 11:55:00,17.6,17.61,17.56,17.59,1069500.0,9.5664,9.5718,9.5446,9.5609,1069500.0
2010-02-18 12:00:00,17.59,17.6,17.59,17.59,329900.0,9.5609,9.5664,9.5609,9.5609,329900.0
2010-02-18 12:05:00,17.59,17.6,17.59,17.6,131400.0,9.5609,9.5664,9.5609,9.5664,131400.0
2010-02-18 12:10:00,17.6,17.6,17.55,17.56,589800.0,9.5664,9.5664,9.5392,9.5446,589800.0
2010-02-18 12:15:00,17.56,17.58,17.55,17.56,695100.0,9.5446,9.5555,9.5392,9.5446,695100.0
2010-02-18 12:20:00,17.56,17.61,17.56,17.6,784100.0,9.5446,9.5718,9.5446,9.5664,784100.0
2010-02-18 12:25:00,17.61,17.62,17.59,17.6,499600.0,9.5718,9.5772,9.5609,9.5664,499600.0
2010-02-18 12:30:00,17.6,17.61,17.58,17.58,381100.0,9.5664,9.5718,9.5555,9.5555,381100.0
2010-02-18 12:35:00,17.59,17.59,17.56,17.56,413100.0,9.5609,9.5609,9.5446,9.5446,413100.0
2010-02-18 12:40:00,17.56,17.58,17.56,17.57,723400.0,9.5446,9.5555,9.5446,9.5501,723400.0
2010-02-18 12:45:00,17.57,17.6,17.57,17.6,405800.0,9.5501,9.5664,9.5501,9.5664,405800.0
2010-02-18 12:50:00,17.6,17.6,17.59,17.6,59800.0,9.5664,9.5664,9.5609,9.5664,59800.0
2010-02-18 12:55:00,17.6,17.61,17.59,17.6,365200.0,9.5664,9.5718,9.5609,9.5664,365200.0
2010-02-18 13:00:00,17.6,17.61,17.6,17.6,173400.0,9.5664,9.5718,9.5664,9.5664,173400.0
2010-02-18 13:05:00,17.6,17.62,17.6,17.61,218600.0,9.5664,9.5772,9.5664,9.5718,218600.0
2010-02-18 13:10:00,17.61,17.62,17.61,17.61,262600.0,9.5718,9.5772,9.5718,9.5718,262600.0
2010-02-18 13:15:00,17.61,17.62,17.61,17.61,488500.0,9.5718,9.5772,9.5718,9.5718,488500.0
2010-02-18 13:20:00,17.61,17.62,17.6,17.62,273000.0,9.5718,9.5772,9.5664,9.5772,273000.0
2010-02-18 13:25:00,17.61,17.62,17.61,17.61,396400.0,9.5718,9.5772,9.5718,9.5718,396400.0
2010-02-18 13:30:00,17.62,17.63,17.61,17.62,243700.0,9.5772,9.5827,9.5718,9.5772,243700.0
2010-02-18 13:35:00,17.62,17.62,17.59,17.59,485000.0,9.5772,9.5772,9.5609,9.5609,485000.0
2010-02-18 13:40:00,17.59,17.6,17.57,17.57,226000.0,9.5609,9.5664,9.5501,9.5501,226000.0
2010-02-18 13:45:00,17.58,17.58,17.57,17.58,90600.0,9.5555,9.5555,9.5501,9.5555,90600.0
2010-02-18 13:50:00,17.58,17.6,17.57,17.59,360700.0,9.5555,9.5664,9.5501,9.5609,360700.0
2010-02-18 13:55:00,17.59,17.61,17.58,17.59,727000.0,9.5609,9.5718,9.5555,9.5609,727000.0
2010-02-18 14:00:00,17.59,17.61,17.59,17.6,452300.0,9.5609,9.5718,9.5609,9.5664,452300.0
2010-02-18 14:05:00,17.6,17.6,17.59,17.59,146800.0,9.5664,9.5664,9.5609,9.5609,146800.0
2010-02-18 14:10:00,17.59,17.6,17.59,17.59,106800.0,9.5609,9.5664,9.5609,9.5609,106800.0
2010-02-18 14:15:00,17.59,17.65,17.58,17.65,998200.0,9.5609,9.5935,9.5555,9.5935,998200.0
2010-02-18 14:20:00,17.65,17.65,17.61,17.62,993400.0,9.5935,9.5935,9.5718,9.5772,993400.0
2010-02-18 14:25:00,17.62,17.73,17.62,17.66,2394200.0,9.5772,9.637,9.5772,9.599,2394200.0
2010-02-18 14:30:00,17.66,17.66,17.65,17.65,497000.0,9.599,9.599,9.5935,9.5935,497000.0
2010-02-18 14:35:00,17.66,17.67,17.63,17.63,1560800.0,9.599,9.6044,9.5827,9.5827,1560800.0
2010-02-18 14:40:00,17.63,17.64,17.61,17.64,500200.0,9.5827,9.5881,9.5718,9.5881,500200.0
2010-02-18 14:45:00,17.64,17.66,17.63,17.65,729700.0,9.5881,9.599,9.5827,9.5935,729700.0
2010-02-18 14:50:00,17.65,17.66,17.63,17.65,716100.0,9.5935,9.599,9.5827,9.5935,716100.0
2010-02-18 14:55:00,17.65,17.66,17.63,17.65,557700.0,9.5935,9.599,9.5827,9.5935,557700.0
2010-02-18 15:00:00,17.65,17.66,17.64,17.64,602900.0,9.5935,9.599,9.5881,9.5881,602900.0
2010-02-18 15:05:00,17.64,17.65,17.63,17.63,701600.0,9.5881,9.5935,9.5827,9.5827,701600.0
2010-02-18 15:10:00,17.64,17.66,17.63,17.65,697200.0,9.5881,9.599,9.5827,9.5935,697200.0
2010-02-18 15:15:00,17.65,17.68,17.64,17.67,1703800.0,9.5935,9.6098,9.5881,9.6044,1703800.0
2010-02-18 15:20:00,17.68,17.69,17.67,17.68,1089500.0,9.6098,9.6153,9.6044,9.6098,1089500.0
2010-02-18 15:25:00,17.68,17.68,17.62,17.66,1750600.0,9.6098,9.6098,9.5772,9.599,1750600.0
2010-02-18 15:30:00,17.66,17.7,17.64,17.7,2496100.0,9.599,9.6207,9.5881,9.6207,2496100.0
2010-02-18 15:35:00,17.7,17.71,17.68,17.69,604200.0,9.6207,9.6261,9.6098,9.6153,604200.0
2010-02-18 15:40:00,17.69,17.72,17.68,17.71,1056500.0,9.6153,9.6316,9.6098,9.6261,1056500.0
2010-02-18 15:45:00,17.7,17.74,17.69,17.74,2057100.0,9.6207,9.6425,9.6153,9.6425,2057100.0
2010-02-18 15:50:00,17.74,17.75,17.72,17.72,1705000.0,9.6425,9.6479,9.6316,9.6316,1705000.0
2010-02-18 15:55:00,17.73,17.73,17.72,17.72,1539200.0,9.637,9.637,9.6316,9.6316,1539200.0
2010-02-19 09:30:00,17.82,17.85,17.73,17.78,6983000.0,9.6859,9.7022,9.637,9.6642,6983000.0
2010-02-19 09:35:00,17.78,17.8,17.73,17.79,1081500.0,9.6642,9.6751,9.637,9.6696,1081500.0
2010-02-19 09:40:00,17.8,17.86,17.78,17.85,1498200.0,9.6751,9.7077,9.6642,9.7022,1498200.0
2010-02-19 09:45:00,17.86,17.9,17.85,17.88,634100.0,9.7077,9.7294,9.7022,9.7185,634100.0
2010-02-19 09:50:00,17.88,17.9,17.86,17.89,897500.0,9.7185,9.7294,9.7077,9.724,897500.0
2010-02-19 09:55:00,17.89,17.92,17.88,17.9,965500.0,9.724,9.7403,9.7185,9.7294,965500.0
2010-02-19 10:00:00,17.9,17.94,17.89,17.91,718100.0,9.7294,9.7512,9.724,9.7349,718100.0
2010-02-19 10:05:00,17.9,17.96,17.9,17.95,895800.0,9.7294,9.762,9.7294,9.7566,895800.0
2010-02-19 10:10:00,17.96,17.97,17.93,17.96,792800.0,9.762,9.7675,9.7457,9.762,792800.0
2010-02-19 10:15:00,17.97,17.98,17.96,17.97,401800.0,9.7675,9.7729,9.762,9.7675,401800.0
2010-02-19 10:20:00,17.97,18.0,17.97,18.0,399600.0,9.7675,9.7838,9.7675,9.7838,399600.0
2010-02-19 10:25:00,18.0,18.02,17.99,18.01,786600.0,9.7838,9.7946,9.7783,9.7892,786600.0
2010-02-19 10:30:00,18.0,18.01,17.93,17.96,792900.0,9.7838,9.7892,9.7457,9.762,792900.0
2010-02-19 10:35:00,17.95,18.01,17.93,17.95,529600.0,9.7566,9.7892,9.7457,9.7566,529600.0
2010-02-19 10:40:00,17.95,17.97,17.94,17.95,631900.0,9.7566,9.7675,9.7512,9.7566,631900.0
2010-02-19 10:45:00,17.95,18.0,17.94,17.99,1102200.0,9.7566,9.7838,9.7512,9.7783,1102200.0
2010-02-19 10:50:00,17.99,17.99,17.97,17.98,340100.0,9.7783,9.7783,9.7675,9.7729,340100.0
2010-02-19 10:55:00,17.97,17.99,17.94,17.95,445800.0,9.7675,9.7783,9.7512,9.7566,445800.0
2010-02-19 11:00:00,17.95,17.96,17.94,17.95,199000.0,9.7566,9.762,9.7512,9.7566,199000.0
2010-02-19 11:05:00,17.95,17.99,17.94,17.99,456100.0,9.7566,9.7783,9.7512,9.7783,456100.0
2010-02-19 11:10:00,17.98,18.03,17.98,18.01,506500.0,9.7729,9.8001,9.7729,9.7892,506500.0
2010-02-19 11:15:00,18.03,18.07,18.0,18.04,1065000.0,9.8001,9.8218,9.7838,9.8055,1065000.0
2010-02-19 11:20:00,18.03,18.09,18.03,18.06,1009900.0,9.8001,9.8327,9.8001,9.8164,1009900.0
2010-02-19 11:25:00,18.06,18.07,18.02,18.05,624700.0,9.8164,9.8218,9.7946,9.811,624700.0
2010-02-19 11:30:00,18.05,18.05,18.01,18.02,353500.0,9.811,9.811,9.7892,9.7946,353500.0
2010-02-19 11:35:00,18.01,18.02,18.0,18.01,301900.0,9.7892,9.7946,9.7838,9.7892,301900.0
2010-02-19 11:40:00,18.0,18.02,18.0,18.01,762700.0,9.7838,9.7946,9.7838,9.7892,762700.0
2010-02-19 11:45:00,18.0,18.03,18.0,18.02,334600.0,9.7838,9.8001,9.7838,9.7946,334600.0
2010-02-19 11:50:00,18.03,18.04,18.02,18.03,395700.0,9.8001,9.8055,9.7946,9.8001,395700.0
2010-02-19 11:55:00,18.04,18.06,18.03,18.05,680100.0,9.8055,9.8164,9.8001,9.811,680100.0
2010-02-19 12:00:00,18.05,18.08,18.04,18.05,906600.0,9.811,9.8273,9.8055,9.811,906600.0
2010-02-19 12:05:00,18.05,18.06,18.03,18.04,294800.0,9.811,9.8164,9.8001,9.8055,294800.0
2010-02-19 12:10:00,18.04,18.06,18.03,18.03,437900.0,9.8055,9.8164,9.8001,9.8001,437900.0
2010-02-19 12:15:00,18.04,18.07,18.02,18.06,612200.0,9.8055,9.8218,9.7946,9.8164,612200.0
2010-02-19 12:20:00,18.07,18.09,18.06,18.09,385400.0,9.8218,9.8327,9.8164,9.8327,385400.0
2010-02-19 12:25:00,18.09,18.1,18.08,18.08,261900.0,9.8327,9.8381,9.8273,9.8273,261900.0
2010-02-19 12:30:00,18.08,18.1,18.08,18.09,350800.0,9.8273,9.8381,9.8273,9.8327,350800.0
2010-02-19 12:35:00,18.09,18.09,18.07,18.07,158200.0,9.8327,9.8327,9.8218,9.8218,158200.0
2010-02-19 12:40:00,18.08,18.09,18.06,18.06,261200.0,9.8273,9.8327,9.8164,9.8164,261200.0
2010-02-19 12:45:00,18.07,18.07,18.04,18.04,291000.0,9.8218,9.8218,9.8055,9.8055,291000.0
2010-02-19 12:50:00,18.05,18.05,18.02,18.02,152700.0,9.811,9.811,9.7946,9.7946,152700.0
2010-02-19 12:55:00,18.03,18.06,18.02,18.05,1013400.0,9.8001,9.8164,9.7946,9.811,1013400.0
2010-02-19 13:00:00,18.06,18.07,18.04,18.04,466900.0,9.8164,9.8218,9.8055,9.8055,466900.0
2010-02-19 13:05:00,18.05,18.05,18.04,18.04,49900.0,9.811,9.811,9.8055,9.8055,49900.0
2010-02-19 13:10:00,18.04,18.05,18.04,18.04,32300.0,9.8055,9.811,9.8055,9.8055,32300.0
2010-02-19 13:15:00,18.04,18.05,18.04,18.04,55700.0,9.8055,9.811,9.8055,9.8055,55700.0
2010-02-19 13:20:00,18.04,18.05,18.03,18.03,198400.0,9.8055,9.811,9.8001,9.8001,198400.0
2010-02-19 13:25:00,18.03,18.04,18.0,18.02,479500.0,9.8001,9.8055,9.7838,9.7946,479500.0
2010-02-19 13:30:00,18.02,18.02,18.0,18.01,266600.0,9.7946,9.7946,9.7838,9.7892,266600.0
2010-02-19 13:35:00,18.01,18.02,18.0,18.01,238200.0,9.7892,9.7946,9.7838,9.7892,238200.0
2010-02-19 13:40:00,18.01,18.02,18.01,18.01,58200.0,9.7892,9.7946,9.7892,9.7892,58200.0
2010-02-19 13:45:00,18.01,18.02,18.0,18.0,193300.0,9.7892,9.7946,9.7838,9.7838,193300.0
2010-02-19 13:50:00,18.0,18.01,17.98,17.99,351100.0,9.7838,9.7892,9.7729,9.7783,351100.0
2010-02-19 13:55:00,17.98,17.99,17.97,17.98,276400.0,9.7729,9.7783,9.7675,9.7729,276400.0
2010-02-19 14:00:00,17.99,17.99,17.97,17.98,311200.0,9.7783,9.7783,9.7675,9.7729,311200.0
2010-02-19 14:05:00,17.98,17.98,17.96,17.96,129200.0,9.7729,9.7729,9.762,9.762,129200.0
2010-02-19 14:10:00,17.97,17.98,17.96,17.97,238000.0,9.7675,9.7729,9.762,9.7675,238000.0
2010-02-19 14:15:00,17.98,17.99,17.97,17.99,135300.0,9.7729,9.7783,9.7675,9.7783,135300.0
2010-02-19 14:20:00,17.99,18.03,17.98,18.03,773200.0,9.7783,9.8001,9.7729,9.8001,773200.0
2010-02-19 14:25:00,18.02,18.03,18.01,18.02,265100.0,9.7946,9.8001,9.7892,9.7946,265100.0
2010-02-19 14:30:00,18.03,18.03,18.01,18.02,354800.0,9.8001,9.8001,9.7892,9.7946,354800.0
2010-02-19 14:35:00,18.03,18.03,18.01,18.03,299900.0,9.8001,9.8001,9.7892,9.8001,299900.0
2010-02-19 14:40:00,18.03,18.03,18.01,18.01,328600.0,9.8001,9.8001,9.7892,9.7892,328600.0
2010-02-19 14:45:00,18.02,18.02,18.0,18.0,156000.0,9.7946,9.7946,9.7838,9.7838,156000.0
2010-02-19 14:50:00,18.0,18.03,18.0,18.03,386700.0,9.7838,9.8001,9.7838,9.8001,386700.0
2010-02-19 14:55:00,18.03,18.03,18.01,18.02,286300.0,9.8001,9.8001,9.7892,9.7946,286300.0
2010-02-19 15:00:00,18.02,18.02,18.01,18.01,131700.0,9.7946,9.7946,9.7892,9.7892,131700.0
2010-02-19 15:05:00,18.02,18.03,18.0,18.03,867400.0,9.7946,9.8001,9.7838,9.8001,867400.0
2010-02-19 15:10:00,18.03,18.03,17.96,17.96,844800.0,9.8001,9.8001,9.762,9.762,844800.0
2010-02-19 15:15:00,17.96,17.97,17.96,17.96,262700.0,9.762,9.7675,9.762,9.762,262700.0
2010-02-19 15:20:00,17.96,17.97,17.96,17.96,280700.0,9.762,9.7675,9.762,9.762,280700.0
2010-02-19 15:25:00,17.97,17.98,17.96,17.98,763600.0,9.7675,9.7729,9.762,9.7729,763600.0
2010-02-19 15:30:00,17.97,18.0,17.97,18.0,942600.0,9.7675,9.7838,9.7675,9.7838,942600.0
2010-02-19 15:35:00,18.0,18.0,17.98,17.99,547700.0,9.7838,9.7838,9.7729,9.7783,547700.0
2010-02-19 15:40:00,17.99,18.03,17.98,18.03,1149900.0,9.7783,9.8001,9.7729,9.8001,1149900.0
2010-02-19 15:45:00,18.03,18.03,18.02,18.03,873100.0,9.8001,9.8001,9.7946,9.8001,873100.0
2010-02-19 15:50:00,18.02,18.03,17.99,18.0,1496300.0,9.7946,9.8001,9.7783,9.7838,1496300.0
2010-02-19 15:55:00,17.99,18.0,17.98,17.99,1489700.0,9.7783,9.7838,9.7729,9.7783,1489700.0
2010-02-22 09:30:00,17.98,18.01,17.92,17.97,1374200.0,9.7729,9.7892,9.7403,9.7675,1374200.0
2010-02-22 09:35:00,17.98,18.01,17.97,18.0,1294200.0,9.7729,9.7892,9.7675,9.7838,1294200.0
2010-02-22 09:40:00,18.0,18.03,17.99,18.03,1261000.0,9.7838,9.8001,9.7783,9.8001,1261000.0
2010-02-22 09:45:00,18.03,18.06,18.0,18.0,600000.0,9.8001,9.8164,9.7838,9.7838,600000.0
2010-02-22 09:50:00,18.0,18.09,18.0,18.06,1724600.0,9.7838,9.8327,9.7838,9.8164,1724600.0
2010-02-22 09:55:00,18.07,18.12,18.06,18.09,1080100.0,9.8218,9.849,9.8164,9.8327,1080100.0
2010-02-22 10:00:00,18.09,18.09,17.93,17.98,4341100.0,9.8327,9.8327,9.7457,9.7729,4341100.0
2010-02-22 10:05:00,17.99,17.99,17.78,17.82,3385800.0,9.7783,9.7783,9.6642,9.6859,3385800.0
2010-02-22 10:10:00,17.83,17.9,17.81,17.9,2357200.0,9.6914,9.7294,9.6805,9.7294,2357200.0
2010-02-22 10:15:00,17.9,17.96,17.89,17.94,1209200.0,9.7294,9.762,9.724,9.7512,1209200.0
2010-02-22 10:20:00,17.95,18.0,17.92,18.0,1502000.0,9.7566,9.7838,9.7403,9.7838,1502000.0
2010-02-22 10:25:00,18.0,18.01,17.96,17.99,1024500.0,9.7838,9.7892,9.762,9.7783,1024500.0
2010-02-22 10:30:00,17.98,18.03,17.97,17.99,1004200.0,9.7729,9.8001,9.7675,9.7783,1004200.0
2010-02-22 10:35:00,17.99,18.03,17.87,18.02,854700.0,9.7783,9.8001,9.7131,9.7946,854700.0
2010-02-22 10:40:00,18.03,18.08,18.02,18.08,1143200.0,9.8001,9.8273,9.7946,9.8273,1143200.0
2010-02-22 10:45:00,18.08,18.1,18.06,18.07,948100.0,9.8273,9.8381,9.8164,9.8218,948100.0
2010-02-22 10:50:00,18.07,18.08,18.01,18.03,710000.0,9.8218,9.8273,9.7892,9.8001,710000.0
2010-02-22 10:55:00,18.02,18.04,18.0,18.01,727400.0,9.7946,9.8055,9.7838,9.7892,727400.0
2010-02-22 11:00:00,18.02,18.02,17.99,18.0,400300.0,9.7946,9.7946,9.7783,9.7838,400300.0
2010-02-22 11:05:00,18.01,18.03,17.99,18.0,567100.0,9.7892,9.8001,9.7783,9.7838,567100.0
2010-02-22 11:10:00,18.0,18.01,17.99,18.0,304100.0,9.7838,9.7892,9.7783,9.7838,304100.0
2010-02-22 11:15:00,18.0,18.04,17.99,18.04,374100.0,9.7838,9.8055,9.7783,9.8055,374100.0
2010-02-22 11:20:00,18.04,18.04,18.03,18.03,143800.0,9.8055,9.8055,9.8001,9.8001,143800.0
2010-02-22 11:25:00,18.03,18.05,18.03,18.05,418200.0,9.8001,9.811,9.8001,9.811,418200.0
2010-02-22 11:30:00,18.05,18.08,18.04,18.04,774100.0,9.811,9.8273,9.8055,9.8055,774100.0
2010-02-22 11:35:00,18.04,18.08,18.04,18.05,285700.0,9.8055,9.8273,9.8055,9.811,285700.0
2010-02-22 11:40:00,18.06,18.09,18.05,18.09,168800.0,9.8164,9.8327,9.811,9.8327,168800.0
2010-02-22 11:45:00,18.09,18.09,18.08,18.08,97200.0,9.8327,9.8327,9.8273,9.8273,97200.0
2010-02-22 11:50:00,18.09,18.11,18.08,18.09,564600.0,9.8327,9.8436,9.8273,9.8327,564600.0
2010-02-22 11:55:00,18.09,18.15,18.07,18.09,2411500.0,9.8327,9.8653,9.8218,9.8327,2411500.0
2010-02-22 12:00:00,18.09,18.1,18.06,18.06,290900.0,9.8327,9.8381,9.8164,9.8164,290900.0
2010-02-22 12:05:00,18.06,18.07,18.06,18.06,130000.0,9.8164,9.8218,9.8164,9.8164,130000.0
2010-02-22 12:10:00,18.06,18.11,18.05,18.1,741300.0,9.8164,9.8436,9.811,9.8381,741300.0
2010-02-22 12:15:00,18.11,18.11,18.03,18.04,952300.0,9.8436,9.8436,9.8001,9.8055,952300.0
2010-02-22 12:20:00,18.04,18.05,18.03,18.03,128400.0,9.8055,9.811,9.8001,9.8001,128400.0
2010-02-22 12:25:00,18.03,18.05,18.02,18.05,608800.0,9.8001,9.811,9.7946,9.811,608800.0
2010-02-22 12:30:00,18.05,18.06,18.03,18.04,380500.0,9.811,9.8164,9.8001,9.8055,380500.0
2010-02-22 12:35:00,18.03,18.1,18.03,18.08,1642900.0,9.8001,9.8381,9.8001,9.8273,1642900.0
2010-02-22 12:40:00,18.08,18.09,18.05,18.05,706500.0,9.8273,9.8327,9.811,9.811,706500.0
2010-02-22 12:45:00,18.05,18.06,18.05,18.05,109400.0,9.811,9.8164,9.811,9.811,109400.0
2010-02-22 12:50:00,18.05,18.06,18.03,18.03,244900.0,9.811,9.8164,9.8001,9.8001,244900.0
2010-02-22 12:55:00,18.04,18.04,18.0,18.01,393300.0,9.8055,9.8055,9.7838,9.7892,393300.0
2010-02-22 13:00:00,18.01,18.02,18.0,18.0,381700.0,9.7892,9.7946,9.7838,9.7838,381700.0
2010-02-22 13:05:00,18.0,18.01,18.0,18.0,44300.0,9.7838,9.7892,9.7838,9.7838,44300.0
2010-02-22 13:10:00,18.0,18.01,17.97,17.97,301000.0,9.7838,9.7892,9.7675,9.7675,301000.0
2010-02-22 13:15:00,17.97,17.98,17.96,17.96,444900.0,9.7675,9.7729,9.762,9.762,444900.0
2010-02-22 13:20:00,17.97,18.0,17.95,17.96,244900.0,9.7675,9.7838,9.7566,9.762,244900.0
2010-02-22 13:25:00,17.97,17.98,17.95,17.95,333400.0,9.7675,9.7729,9.7566,9.7566,333400.0
2010-02-22 13:30:00,17.95,17.96,17.92,17.92,458800.0,9.7566,9.762,9.7403,9.7403,458800.0
2010-02-22 13:35:00,17.92,17.93,17.92,17.92,46600.0,9.7403,9.7457,9.7403,9.7403,46600.0
2010-02-22 13:40:00,17.93,17.95,17.92,17.95,222300.0,9.7457,9.7566,9.7403,9.7566,222300.0
2010-02-22 13:45:00,17.95,17.99,17.94,17.98,694500.0,9.7566,9.7783,9.7512,9.7729,694500.0
2010-02-22 13:50:00,17.98,17.98,17.97,17.97,59800.0,9.7729,9.7729,9.7675,9.7675,59800.0
2010-02-22 13:55:00,17.98,17.98,17.93,17.95,436000.0,9.7729,9.7729,9.7457,9.7566,436000.0
2010-02-22 14:00:00,17.95,17.95,17.92,17.95,462100.0,9.7566,9.7566,9.7403,9.7566,462100.0
2010-02-22 14:05:00,17.95,17.95,17.94,17.95,62400.0,9.7566,9.7566,9.7512,9.7566,62400.0
2010-02-22 14:10:00,17.94,17.97,17.94,17.96,289000.0,9.7512,9.7675,9.7512,9.762,289000.0
2010-02-22 14:15:00,17.96,17.98,17.96,17.98,294800.0,9.762,9.7729,9.762,9.7729,294800.0
2010-02-22 14:20:00,17.98,18.0,17.97,17.98,215300.0,9.7729,9.7838,9.7675,9.7729,215300.0
2010-02-22 14:25:00,17.98,17.98,17.97,17.98,55600.0,9.7729,9.7729,9.7675,9.7729,55600.0
2010-02-22 14:30:00,17.98,18.0,17.97,18.0,270700.0,9.7729,9.7838,9.7675,9.7838,270700.0
2010-02-22 14:35:00,17.99,18.0,17.98,17.99,155800.0,9.7783,9.7838,9.7729,9.7783,155800.0
2010-02-22 14:40:00,17.99,18.0,17.98,18.0,162600.0,9.7783,9.7838,9.7729,9.7838,162600.0
2010-02-22 14:45:00,17.99,18.01,17.99,17.99,253000.0,9.7783,9.7892,9.7783,9.7783,253000.0
2010-02-22 14:50:00,18.0,18.0,17.98,17.98,79000.0,9.7838,9.7838,9.7729,9.7729,79000.0
2010-02-22 14:55:00,17.98,18.0,17.95,17.95,582500.0,9.7729,9.7838,9.7566,9.7566,582500.0
2010-02-22 15:00:00,17.95,17.97,17.95,17.97,190500.0,9.7566,9.7675,9.7566,9.7675,190500.0
2010-02-22 15:05:00,17.97,17.98,17.95,17.97,669000.0,9.7675,9.7729,9.7566,9.7675,669000.0
2010-02-22 15:10:00,17.98,17.99,17.97,17.99,107800.0,9.7729,9.7783,9.7675,9.7783,107800.0
2010-02-22 15:15:00,17.99,17.99,17.97,17.97,243000.0,9.7783,9.7783,9.7675,9.7675,243000.0
2010-02-22 15:20:00,17.97,17.99,17.96,17.97,249600.0,9.7675,9.7783,9.762,9.7675,249600.0
2010-02-22 15:25:00,17.97,17.99,17.96,17.99,281700.0,9.7675,9.7783,9.762,9.7783,281700.0
2010-02-22 15:30:00,17.99,17.99,17.96,17.96,341900.0,9.7783,9.7783,9.762,9.762,341900.0
2010-02-22 15:35:00,17.96,17.97,17.96,17.97,183300.0,9.762,9.7675,9.762,9.7675,183300.0
2010-02-22 15:40:00,17.97,17.98,17.89,17.9,1185300.0,9.7675,9.7729,9.724,9.7294,1185300.0
2010-02-22 15:45:00,17.9,17.94,17.89,17.92,1993000.0,9.7294,9.7512,9.724,9.7403,1993000.0
2010-02-22 15:50:00,17.92,17.94,17.91,17.94,1437500.0,9.7403,9.7512,9.7349,9.7512,1437500.0
2010-02-22 15:55:00,17.94,17.95,17.91,17.95,1212600.0,9.7512,9.7566,9.7349,9.7566,1212600.0
2010-02-23 09:30:00,17.82,17.91,17.81,17.83,833600.0,9.6859,9.7349,9.6805,9.6914,833600.0
2010-02-23 09:35:00,17.84,17.88,17.76,17.82,830100.0,9.6968,9.7185,9.6533,9.6859,830100.0
2010-02-23 09:40:00,17.82,17.92,17.81,17.89,740600.0,9.6859,9.7403,9.6805,9.724,740600.0
2010-02-23 09:45:00,17.89,17.94,17.89,17.94,437000.0,9.724,9.7512,9.724,9.7512,437000.0
2010-02-23 09:50:00,17.94,17.94,17.9,17.92,685600.0,9.7512,9.7512,9.7294,9.7403,685600.0
2010-02-23 09:55:00,17.92,17.92,17.87,17.87,403600.0,9.7403,9.7403,9.7131,9.7131,403600.0
2010-02-23 10:00:00,17.89,17.89,17.75,17.83,1722400.0,9.724,9.724,9.6479,9.6914,1722400.0
2010-02-23 10:05:00,17.84,17.85,17.81,17.82,364300.0,9.6968,9.7022,9.6805,9.6859,364300.0
2010-02-23 10:10:00,17.82,17.82,17.75,17.75,764600.0,9.6859,9.6859,9.6479,9.6479,764600.0
2010-02-23 10:15:00,17.75,17.79,17.73,17.75,487500.0,9.6479,9.6696,9.637,9.6479,487500.0
2010-02-23 10:20:00,17.76,17.77,17.73,17.74,529500.0,9.6533,9.6588,9.637,9.6425,529500.0
2010-02-23 10:25:00,17.74,17.85,17.72,17.75,1210700.0,9.6425,9.7022,9.6316,9.6479,1210700.0
2010-02-23 10:30:00,17.76,17.76,17.71,17.75,403200.0,9.6533,9.6533,9.6261,9.6479,403200.0
2010-02-23 10:35:00,17.75,17.76,17.73,17.75,530300.0,9.6479,9.6533,9.637,9.6479,530300.0
2010-02-23 10:40:00,17.74,17.82,17.74,17.82,718000.0,9.6425,9.6859,9.6425,9.6859,718000.0
2010-02-23 10:45:00,17.82,17.82,17.77,17.79,595900.0,9.6859,9.6859,9.6588,9.6696,595900.0
2010-02-23 10:50:00,17.79,17.81,17.78,17.81,326200.0,9.6696,9.6805,9.6642,9.6805,326200.0
2010-02-23 10:55:00,17.81,17.85,17.8,17.82,732500.0,9.6805,9.7022,9.6751,9.6859,732500.0
2010-02-23 11:00:00,17.82,17.83,17.79,17.8,447700.0,9.6859,9.6914,9.6696,9.6751,447700.0
2010-02-23 11:05:00,17.79,17.8,17.75,17.76,760300.0,9.6696,9.6751,9.6479,9.6533,760300.0
2010-02-23 11:10:00,17.76,17.76,17.75,17.75,261700.0,9.6533,9.6533,9.6479,9.6479,261700.0
2010-02-23 11:15:00,17.75,17.76,17.75,17.75,302800.0,9.6479,9.6533,9.6479,9.6479,302800.0
2010-02-23 11:20:00,17.75,17.78,17.75,17.77,303700.0,9.6479,9.6642,9.6479,9.6588,303700.0
2010-02-23 11:25:00,17.78,17.78,17.76,17.76,339100.0,9.6642,9.6642,9.6533,9.6533,339100.0
2010-02-23 11:30:00,17.76,17.77,17.76,17.77,65500.0,9.6533,9.6588,9.6533,9.6588,65500.0
2010-02-23 11:35:00,17.77,17.77,17.76,17.76,85100.0,9.6588,9.6588,9.6533,9.6533,85100.0
2010-02-23 11:40:00,17.77,17.77,17.75,17.76,301600.0,9.6588,9.6588,9.6479,9.6533,301600.0
2010-02-23 11:45:00,17.76,17.76,17.72,17.73,603700.0,9.6533,9.6533,9.6316,9.637,603700.0
2010-02-23 11:50:00,17.72,17.75,17.72,17.74,708000.0,9.6316,9.6479,9.6316,9.6425,708000.0
2010-02-23 11:55:00,17.73,17.74,17.71,17.71,426400.0,9.637,9.6425,9.6261,9.6261,426400.0
2010-02-23 12:00:00,17.71,17.72,17.71,17.71,310100.0,9.6261,9.6316,9.6261,9.6261,310100.0
2010-02-23 12:05:00,17.72,17.74,17.71,17.72,826000.0,9.6316,9.6425,9.6261,9.6316,826000.0
2010-02-23 12:10:00,17.72,17.74,17.72,17.72,275700.0,9.6316,9.6425,9.6316,9.6316,275700.0
2010-02-23 12:15:00,17.72,17.74,17.71,17.72,899300.0,9.6316,9.6425,9.6261,9.6316,899300.0
2010-02-23 12:20:00,17.72,17.73,17.67,17.67,698000.0,9.6316,9.637,9.6044,9.6044,698000.0
2010-02-23 12:25:00,17.67,17.68,17.67,17.68,355500.0,9.6044,9.6098,9.6044,9.6098,355500.0
2010-02-23 12:30:00,17.67,17.68,17.66,17.66,410500.0,9.6044,9.6098,9.599,9.599,410500.0
2010-02-23 12:35:00,17.67,17.68,17.66,17.66,240600.0,9.6044,9.6098,9.599,9.599,240600.0
2010-02-23 12:40:00,17.66,17.67,17.65,17.66,255800.0,9.599,9.6044,9.5935,9.599,255800.0
2010-02-23 12:45:00,17.65,17.66,17.63,17.65,903400.0,9.5935,9.599,9.5827,9.5935,903400.0
2010-02-23 12:50:00,17.64,17.66,17.64,17.66,450400.0,9.5881,9.599,9.5881,9.599,450400.0
2010-02-23 12:55:00,17.65,17.66,17.64,17.65,462800.0,9.5935,9.599,9.5881,9.5935,462800.0
2010-02-23 13:00:00,17.65,17.66,17.61,17.62,511200.0,9.5935,9.599,9.5718,9.5772,511200.0
2010-02-23 13:05:00,17.61,17.65,17.61,17.64,561600.0,9.5718,9.5935,9.5718,9.5881,561600.0
2010-02-23 13:10:00,17.65,17.67,17.62,17.64,788900.0,9.5935,9.6044,9.5772,9.5881,788900.0
2010-02-23 13:15:00,17.64,17.65,17.63,17.64,162300.0,9.5881,9.5935,9.5827,9.5881,162300.0
2010-02-23 13:20:00,17.65,17.67,17.63,17.66,383100.0,9.5935,9.6044,9.5827,9.599,383100.0
2010-02-23 13:25:00,17.67,17.72,17.67,17.72,299700.0,9.6044,9.6316,9.6044,9.6316,299700.0
2010-02-23 13:30:00,17.72,17.73,17.66,17.68,1219600.0,9.6316,9.637,9.599,9.6098,1219600.0
2010-02-23 13:35:00,17.67,17.7,17.67,17.7,353400.0,9.6044,9.6207,9.6044,9.6207,353400.0
2010-02-23 13:40:00,17.7,17.71,17.66,17.66,341000.0,9.6207,9.6261,9.599,9.599,341000.0
2010-02-23 13:45:00,17.67,17.7,17.66,17.69,566700.0,9.6044,9.6207,9.599,9.6153,566700.0
2010-02-23 13:50:00,17.7,17.71,17.68,17.71,623600.0,9.6207,9.6261,9.6098,9.6261,623600.0
2010-02-23 13:55:00,17.7,17.71,17.68,17.69,371600.0,9.6207,9.6261,9.6098,9.6153,371600.0
2010-02-23 14:00:00,17.69,17.7,17.65,17.65,658300.0,9.6153,9.6207,9.5935,9.5935,658300.0
2010-02-23 14:05:00,17.65,17.7,17.65,17.69,575000.0,9.5935,9.6207,9.5935,9.6153,575000.0
2010-02-23 14:10:00,17.68,17.7,17.66,17.66,399400.0,9.6098,9.6207,9.599,9.599,399400.0
2010-02-23 14:15:00,17.67,17.69,17.66,17.66,217300.0,9.6044,9.6153,9.599,9.599,217300.0
2010-02-23 14:20:00,17.66,17.67,17.64,17.64,408000.0,9.599,9.6044,9.5881,9.5881,408000.0
2010-02-23 14:25:00,17.64,17.66,17.62,17.63,441400.0,9.5881,9.599,9.5772,9.5827,441400.0
2010-02-23 14:30:00,17.62,17.67,17.62,17.65,744700.0,9.5772,9.6044,9.5772,9.5935,744700.0
2010-02-23 14:35:00,17.65,17.69,17.65,17.68,349100.0,9.5935,9.6153,9.5935,9.6098,349100.0
2010-02-23 14:40:00,17.68,17.72,17.67,17.7,707000.0,9.6098,9.6316,9.6044,9.6207,707000.0
2010-02-23 14:45:00,17.7,17.71,17.68,17.69,385300.0,9.6207,9.6261,9.6098,9.6153,385300.0
2010-02-23 14:50:00,17.68,17.72,17.68,17.72,432300.0,9.6098,9.6316,9.6098,9.6316,432300.0
2010-02-23 14:55:00,17.72,17.73,17.68,17.69,649100.0,9.6316,9.637,9.6098,9.6153,649100.0
2010-02-23 15:00:00,17.69,17.71,17.68,17.69,549300.0,9.6153,9.6261,9.6098,9.6153,549300.0
2010-02-23 15:05:00,17.7,17.71,17.68,17.68,290000.0,9.6207,9.6261,9.6098,9.6098,290000.0
2010-02-23 15:10:00,17.69,17.72,17.68,17.72,486900.0,9.6153,9.6316,9.6098,9.6316,486900.0
2010-02-23 15:15:00,17.72,17.75,17.71,17.74,710600.0,9.6316,9.6479,9.6261,9.6425,710600.0
2010-02-23 15:20:00,17.75,17.75,17.73,17.74,719300.0,9.6479,9.6479,9.637,9.6425,719300.0
2010-02-23 15:25:00,17.74,17.75,17.72,17.73,278200.0,9.6425,9.6479,9.6316,9.637,278200.0
2010-02-23 15:30:00,17.73,17.73,17.68,17.68,396200.0,9.637,9.637,9.6098,9.6098,396200.0
2010-02-23 15:35:00,17.69,17.7,17.67,17.69,618500.0,9.6153,9.6207,9.6044,9.6153,618500.0
2010-02-23 15:40:00,17.69,17.69,17.66,17.67,581700.0,9.6153,9.6153,9.599,9.6044,581700.0
2010-02-23 15:45:00,17.67,17.68,17.65,17.66,868900.0,9.6044,9.6098,9.5935,9.599,868900.0
2010-02-23 15:50:00,17.67,17.68,17.65,17.66,1006700.0,9.6044,9.6098,9.5935,9.599,1006700.0
2010-02-23 15:55:00,17.66,17.68,17.66,17.67,967200.0,9.599,9.6098,9.599,9.6044,967200.0
2010-02-24 09:30:00,17.73,17.8,17.69,17.78,688200.0,9.637,9.6751,9.6153,9.6642,688200.0
2010-02-24 09:35:00,17.78,17.79,17.7,17.74,751200.0,9.6642,9.6696,9.6207,9.6425,751200.0
2010-02-24 09:40:00,17.75,17.76,17.7,17.73,535200.0,9.6479,9.6533,9.6207,9.637,535200.0
2010-02-24 09:45:00,17.74,17.82,17.74,17.78,880900.0,9.6425,9.6859,9.6425,9.6642,880900.0
2010-02-24 09:50:00,17.78,17.8,17.73,17.73,980300.0,9.6642,9.6751,9.637,9.637,980300.0
2010-02-24 09:55:00,17.73,17.75,17.73,17.74,247500.0,9.637,9.6479,9.637,9.6425,247500.0
2010-02-24 10:00:00,17.73,17.74,17.65,17.65,1226400.0,9.637,9.6425,9.5935,9.5935,1226400.0
2010-02-24 10:05:00,17.65,17.66,17.61,17.61,999800.0,9.5935,9.599,9.5718,9.5718,999800.0
2010-02-24 10:10:00,17.61,17.82,17.6,17.82,3655400.0,9.5718,9.6859,9.5664,9.6859,3655400.0
2010-02-24 10:15:00,17.82,17.83,17.74,17.8,2534300.0,9.6859,9.6914,9.6425,9.6751,2534300.0
2010-02-24 10:20:00,17.8,17.8,17.74,17.74,827100.0,9.6751,9.6751,9.6425,9.6425,827100.0
2010-02-24 10:25:00,17.74,17.75,17.73,17.74,716700.0,9.6425,9.6479,9.637,9.6425,716700.0
2010-02-24 10:30:00,17.73,17.74,17.71,17.71,777200.0,9.637,9.6425,9.6261,9.6261,777200.0
2010-02-24 10:35:00,17.72,17.89,17.69,17.88,5080400.0,9.6316,9.724,9.6153,9.7185,5080400.0
2010-02-24 10:40:00,17.88,17.97,17.84,17.9,6805400.0,9.7185,9.7675,9.6968,9.7294,6805400.0
2010-02-24 10:45:00,17.89,17.95,17.89,17.92,2102700.0,9.724,9.7566,9.724,9.7403,2102700.0
2010-02-24 10:50:00,17.92,17.92,17.87,17.91,1473400.0,9.7403,9.7403,9.7131,9.7349,1473400.0
2010-02-24 10:55:00,17.91,17.93,17.89,17.92,843700.0,9.7349,9.7457,9.724,9.7403,843700.0
2010-02-24 11:00:00,17.93,17.96,17.89,17.91,1142000.0,9.7457,9.762,9.724,9.7349,1142000.0
2010-02-24 11:05:00,17.91,17.92,17.88,17.88,699300.0,9.7349,9.7403,9.7185,9.7185,699300.0
2010-02-24 11:10:00,17.89,17.91,17.88,17.9,1120900.0,9.724,9.7349,9.7185,9.7294,1120900.0
2010-02-24 11:15:00,17.89,17.91,17.75,17.89,690000.0,9.724,9.7349,9.6479,9.724,690000.0
2010-02-24 11:20:00,17.88,17.9,17.88,17.9,251400.0,9.7185,9.7294,9.7185,9.7294,251400.0
2010-02-24 11:25:00,17.9,17.96,17.89,17.95,1018700.0,9.7294,9.762,9.724,9.7566,1018700.0
2010-02-24 11:30:00,17.96,17.96,17.92,17.95,714800.0,9.762,9.762,9.7403,9.7566,714800.0
2010-02-24 11:35:00,17.95,17.96,17.93,17.94,248300.0,9.7566,9.762,9.7457,9.7512,248300.0
2010-02-24 11:40:00,17.94,17.95,17.92,17.92,262900.0,9.7512,9.7566,9.7403,9.7403,262900.0
2010-02-24 11:45:00,17.93,17.93,17.91,17.91,307300.0,9.7457,9.7457,9.7349,9.7349,307300.0
2010-02-24 11:50:00,17.92,17.92,17.9,17.91,216200.0,9.7403,9.7403,9.7294,9.7349,216200.0
2010-02-24 11:55:00,17.9,17.91,17.88,17.88,564300.0,9.7294,9.7349,9.7185,9.7185,564300.0
2010-02-24 12:00:00,17.89,17.9,17.88,17.89,298100.0,9.724,9.7294,9.7185,9.724,298100.0
2010-02-24 12:05:00,17.9,17.9,17.89,17.9,134700.0,9.7294,9.7294,9.724,9.7294,134700.0
2010-02-24 12:10:00,17.9,17.9,17.88,17.88,326200.0,9.7294,9.7294,9.7185,9.7185,326200.0
2010-02-24 12:15:00,17.89,17.9,17.88,17.89,396900.0,9.724,9.7294,9.7185,9.724,396900.0
2010-02-24 12:20:00,17.9,17.9,17.89,17.9,243700.0,9.7294,9.7294,9.724,9.7294,243700.0
2010-02-24 12:25:00,17.9,17.92,17.89,17.89,884800.0,9.7294,9.7403,9.724,9.724,884800.0
2010-02-24 12:30:00,17.9,17.91,17.89,17.91,218100.0,9.7294,9.7349,9.724,9.7349,218100.0
2010-02-24 12:35:00,17.91,17.92,17.9,17.92,176100.0,9.7349,9.7403,9.7294,9.7403,176100.0
2010-02-24 12:40:00,17.92,17.95,17.91,17.94,348000.0,9.7403,9.7566,9.7349,9.7512,348000.0
2010-02-24 12:45:00,17.94,17.96,17.92,17.92,549300.0,9.7512,9.762,9.7403,9.7403,549300.0
2010-02-24 12:50:00,17.92,17.93,17.89,17.9,733400.0,9.7403,9.7457,9.724,9.7294,733400.0
2010-02-24 12:55:00,17.9,17.91,17.89,17.91,146200.0,9.7294,9.7349,9.724,9.7349,146200.0
2010-02-24 13:00:00,17.91,17.91,17.9,17.91,129400.0,9.7349,9.7349,9.7294,9.7349,129400.0
2010-02-24 13:05:00,17.91,17.94,17.9,17.93,197100.0,9.7349,9.7512,9.7294,9.7457,197100.0
2010-02-24 13:10:00,17.93,17.94,17.93,17.94,71100.0,9.7457,9.7512,9.7457,9.7512,71100.0
2010-02-24 13:15:00,17.94,18.0,17.93,17.99,866800.0,9.7512,9.7838,9.7457,9.7783,866800.0
2010-02-24 13:20:00,17.99,18.02,17.99,18.02,386300.0,9.7783,9.7946,9.7783,9.7946,386300.0
2010-02-24 13:25:00,18.01,18.02,17.98,17.99,358400.0,9.7892,9.7946,9.7729,9.7783,358400.0
2010-02-24 13:30:00,17.99,18.0,17.98,17.99,130100.0,9.7783,9.7838,9.7729,9.7783,130100.0
2010-02-24 13:35:00,18.0,18.0,17.94,17.94,502900.0,9.7838,9.7838,9.7512,9.7512,502900.0
2010-02-24 13:40:00,17.94,17.95,17.88,17.89,1084300.0,9.7512,9.7566,9.7185,9.724,1084300.0
2010-02-24 13:45:00,17.88,17.91,17.88,17.89,606600.0,9.7185,9.7349,9.7185,9.724,606600.0
2010-02-24 13:50:00,17.88,17.9,17.88,17.9,274600.0,9.7185,9.7294,9.7185,9.7294,274600.0
2010-02-24 13:55:00,17.9,17.9,17.86,17.87,539100.0,9.7294,9.7294,9.7077,9.7131,539100.0
2010-02-24 14:00:00,17.87,17.87,17.8,17.8,1087600.0,9.7131,9.7131,9.6751,9.6751,1087600.0
2010-02-24 14:05:00,17.8,17.83,17.8,17.81,485500.0,9.6751,9.6914,9.6751,9.6805,485500.0
2010-02-24 14:10:00,17.81,17.83,17.81,17.83,159500.0,9.6805,9.6914,9.6805,9.6914,159500.0
2010-02-24 14:15:00,17.83,17.84,17.82,17.84,196800.0,9.6914,9.6968,9.6859,9.6968,196800.0
2010-02-24 14:20:00,17.83,17.85,17.83,17.85,351700.0,9.6914,9.7022,9.6914,9.7022,351700.0
2010-02-24 14:25:00,17.85,17.86,17.84,17.85,270600.0,9.7022,9.7077,9.6968,9.7022,270600.0
2010-02-24 14:30:00,17.84,17.85,17.8,17.8,549000.0,9.6968,9.7022,9.6751,9.6751,549000.0
2010-02-24 14:35:00,17.81,17.83,17.8,17.82,369400.0,9.6805,9.6914,9.6751,9.6859,369400.0
2010-02-24 14:40:00,17.83,17.85,17.81,17.84,366600.0,9.6914,9.7022,9.6805,9.6968,366600.0
2010-02-24 14:45:00,17.84,17.86,17.84,17.85,331600.0,9.6968,9.7077,9.6968,9.7022,331600.0
2010-02-24 14:50:00,17.85,17.86,17.84,17.85,247600.0,9.7022,9.7077,9.6968,9.7022,247600.0
2010-02-24 14:55:00,17.84,17.86,17.83,17.85,358500.0,9.6968,9.7077,9.6914,9.7022,358500.0
2010-02-24 15:00:00,17.84,17.85,17.83,17.85,297800.0,9.6968,9.7022,9.6914,9.7022,297800.0
2010-02-24 15:05:00,17.84,17.85,17.83,17.83,223900.0,9.6968,9.7022,9.6914,9.6914,223900.0
2010-02-24 15:10:00,17.84,17.86,17.83,17.85,565500.0,9.6968,9.7077,9.6914,9.7022,565500.0
2010-02-24 15:15:00,17.84,17.85,17.84,17.84,317900.0,9.6968,9.7022,9.6968,9.6968,317900.0
2010-02-24 15:20:00,17.84,17.86,17.83,17.86,485400.0,9.6968,9.7077,9.6914,9.7077,485400.0
2010-02-24 15:25:00,17.85,17.86,17.84,17.84,573900.0,9.7022,9.7077,9.6968,9.6968,573900.0
2010-02-24 15:30:00,17.84,17.86,17.84,17.85,875900.0,9.6968,9.7077,9.6968,9.7022,875900.0
2010-02-24 15:35:00,17.85,17.89,17.84,17.85,3203100.0,9.7022,9.724,9.6968,9.7022,3203100.0
2010-02-24 15:40:00,17.85,17.85,17.82,17.84,1449400.0,9.7022,9.7022,9.6859,9.6968,1449400.0
2010-02-24 15:45:00,17.83,17.85,17.8,17.81,1279500.0,9.6914,9.7022,9.6751,9.6805,1279500.0
2010-02-24 15:50:00,17.8,17.83,17.8,17.82,1695300.0,9.6751,9.6914,9.6751,9.6859,1695300.0
2010-02-24 15:55:00,17.82,17.83,17.81,17.81,2135100.0,9.6859,9.6914,9.6805,9.6805,2135100.0
2010-02-25 09:30:00,17.57,17.61,17.52,17.6,2130900.0,9.5501,9.5718,9.5229,9.5664,2130900.0
2010-02-25 09:35:00,17.61,17.62,17.56,17.57,1605900.0,9.5718,9.5772,9.5446,9.5501,1605900.0
2010-02-25 09:40:00,17.57,17.59,17.55,17.55,1206100.0,9.5501,9.5609,9.5392,9.5392,1206100.0
2010-02-25 09:45:00,17.55,17.56,17.51,17.52,1174300.0,9.5392,9.5446,9.5174,9.5229,1174300.0
2010-02-25 09:50:00,17.53,17.57,17.51,17.57,924900.0,9.5283,9.5501,9.5174,9.5501,924900.0
2010-02-25 09:55:00,17.57,17.6,17.55,17.59,832000.0,9.5501,9.5664,9.5392,9.5609,832000.0
2010-02-25 10:00:00,17.59,17.6,17.52,17.55,838800.0,9.5609,9.5664,9.5229,9.5392,838800.0
2010-02-25 10:05:00,17.55,17.57,17.51,17.51,842800.0,9.5392,9.5501,9.5174,9.5174,842800.0
2010-02-25 10:10:00,17.52,17.54,17.5,17.53,1460800.0,9.5229,9.5337,9.512,9.5283,1460800.0
2010-02-25 10:15:00,17.53,17.54,17.51,17.52,735500.0,9.5283,9.5337,9.5174,9.5229,735500.0
2010-02-25 10:20:00,17.53,17.63,17.52,17.62,1176000.0,9.5283,9.5827,9.5229,9.5772,1176000.0
2010-02-25 10:25:00,17.6,17.63,17.57,17.61,955000.0,9.5664,9.5827,9.5501,9.5718,955000.0
2010-02-25 10:30:00,17.61,17.62,17.6,17.61,427400.0,9.5718,9.5772,9.5664,9.5718,427400.0
2010-02-25 10:35:00,17.61,17.65,17.59,17.65,1267300.0,9.5718,9.5935,9.5609,9.5935,1267300.0
2010-02-25 10:40:00,17.64,17.69,17.64,17.65,1008900.0,9.5881,9.6153,9.5881,9.5935,1008900.0
2010-02-25 10:45:00,17.66,17.73,17.65,17.7,1153700.0,9.599,9.637,9.5935,9.6207,1153700.0
2010-02-25 10:50:00,17.7,17.7,17.66,17.66,811800.0,9.6207,9.6207,9.599,9.599,811800.0
2010-02-25 10:55:00,17.66,17.67,17.59,17.6,1006000.0,9.599,9.6044,9.5609,9.5664,1006000.0
2010-02-25 11:00:00,17.59,17.61,17.56,17.56,459000.0,9.5609,9.5718,9.5446,9.5446,459000.0
2010-02-25 11:05:00,17.57,17.59,17.56,17.57,481900.0,9.5501,9.5609,9.5446,9.5501,481900.0
2010-02-25 11:10:00,17.58,17.61,17.57,17.58,568700.0,9.5555,9.5718,9.5501,9.5555,568700.0
2010-02-25 11:15:00,17.59,17.59,17.56,17.58,522900.0,9.5609,9.5609,9.5446,9.5555,522900.0
2010-02-25 11:20:00,17.57,17.58,17.54,17.58,394200.0,9.5501,9.5555,9.5337,9.5555,394200.0
2010-02-25 11:25:00,17.58,17.6,17.56,17.56,352300.0,9.5555,9.5664,9.5446,9.5446,352300.0
2010-02-25 11:30:00,17.56,17.57,17.54,17.56,505200.0,9.5446,9.5501,9.5337,9.5446,505200.0
2010-02-25 11:35:00,17.56,17.56,17.53,17.54,294800.0,9.5446,9.5446,9.5283,9.5337,294800.0
2010-02-25 11:40:00,17.54,17.55,17.54,17.54,190800.0,9.5337,9.5392,9.5337,9.5337,190800.0
2010-02-25 11:45:00,17.55,17.57,17.54,17.56,325800.0,9.5392,9.5501,9.5337,9.5446,325800.0
2010-02-25 11:50:00,17.57,17.57,17.55,17.55,342900.0,9.5501,9.5501,9.5392,9.5392,342900.0
2010-02-25 11:55:00,17.55,17.56,17.52,17.54,413700.0,9.5392,9.5446,9.5229,9.5337,413700.0
2010-02-25 12:00:00,17.54,17.55,17.52,17.53,451900.0,9.5337,9.5392,9.5229,9.5283,451900.0
2010-02-25 12:05:00,17.52,17.57,17.52,17.56,279600.0,9.5229,9.5501,9.5229,9.5446,279600.0
2010-02-25 12:10:00,17.55,17.57,17.55,17.56,242700.0,9.5392,9.5501,9.5392,9.5446,242700.0
2010-02-25 12:15:00,17.56,17.58,17.54,17.56,232600.0,9.5446,9.5555,9.5337,9.5446,232600.0
2010-02-25 12:20:00,17.57,17.58,17.56,17.58,181100.0,9.5501,9.5555,9.5446,9.5555,181100.0
2010-02-25 12:25:00,17.57,17.58,17.55,17.57,302600.0,9.5501,9.5555,9.5392,9.5501,302600.0
2010-02-25 12:30:00,17.57,17.58,17.56,17.57,73900.0,9.5501,9.5555,9.5446,9.5501,73900.0
2010-02-25 12:35:00,17.58,17.58,17.55,17.56,382500.0,9.5555,9.5555,9.5392,9.5446,382500.0
2010-02-25 12:40:00,17.55,17.58,17.54,17.54,694400.0,9.5392,9.5555,9.5337,9.5337,694400.0
2010-02-25 12:45:00,17.55,17.56,17.52,17.54,580500.0,9.5392,9.5446,9.5229,9.5337,580500.0
2010-02-25 12:50:00,17.53,17.55,17.52,17.52,440700.0,9.5283,9.5392,9.5229,9.5229,440700.0
2010-02-25 12:55:00,17.52,17.53,17.51,17.52,358300.0,9.5229,9.5283,9.5174,9.5229,358300.0
2010-02-25 13:00:00,17.52,17.53,17.5,17.5,602200.0,9.5229,9.5283,9.512,9.512,602200.0
2010-02-25 13:05:00,17.51,17.52,17.5,17.52,357500.0,9.5174,9.5229,9.512,9.5229,357500.0
2010-02-25 13:10:00,17.52,17.52,17.48,17.48,726600.0,9.5229,9.5229,9.5011,9.5011,726600.0
2010-02-25 13:15:00,17.48,17.49,17.46,17.47,818200.0,9.5011,9.5066,9.4903,9.4957,818200.0
2010-02-25 13:20:00,17.47,17.47,17.44,17.45,1567200.0,9.4957,9.4957,9.4794,9.4848,1567200.0
2010-02-25 13:25:00,17.44,17.48,17.43,17.43,813600.0,9.4794,9.5011,9.474,9.474,813600.0
2010-02-25 13:30:00,17.44,17.48,17.43,17.48,441100.0,9.4794,9.5011,9.474,9.5011,441100.0
2010-02-25 13:35:00,17.48,17.49,17.47,17.48,169000.0,9.5011,9.5066,9.4957,9.5011,169000.0
2010-02-25 13:40:00,17.48,17.49,17.47,17.48,332100.0,9.5011,9.5066,9.4957,9.5011,332100.0
2010-02-25 13:45:00,17.48,17.54,17.48,17.53,801000.0,9.5011,9.5337,9.5011,9.5283,801000.0
2010-02-25 13:50:00,17.52,17.55,17.52,17.52,630500.0,9.5229,9.5392,9.5229,9.5229,630500.0
2010-02-25 13:55:00,17.52,17.57,17.51,17.57,575700.0,9.5229,9.5501,9.5174,9.5501,575700.0
2010-02-25 14:00:00,17.57,17.63,17.57,17.57,1203700.0,9.5501,9.5827,9.5501,9.5501,1203700.0
2010-02-25 14:05:00,17.57,17.6,17.56,17.58,627600.0,9.5501,9.5664,9.5446,9.5555,627600.0
2010-02-25 14:10:00,17.58,17.6,17.56,17.57,542100.0,9.5555,9.5664,9.5446,9.5501,542100.0
2010-02-25 14:15:00,17.57,17.58,17.55,17.58,307800.0,9.5501,9.5555,9.5392,9.5555,307800.0
2010-02-25 14:20:00,17.57,17.6,17.56,17.58,1073300.0,9.5501,9.5664,9.5446,9.5555,1073300.0
2010-02-25 14:25:00,17.57,17.6,17.57,17.58,344600.0,9.5501,9.5664,9.5501,9.5555,344600.0
2010-02-25 14:30:00,17.58,17.6,17.56,17.59,513300.0,9.5555,9.5664,9.5446,9.5609,513300.0
2010-02-25 14:35:00,17.59,17.59,17.56,17.56,528900.0,9.5609,9.5609,9.5446,9.5446,528900.0
2010-02-25 14:40:00,17.56,17.59,17.56,17.59,226600.0,9.5446,9.5609,9.5446,9.5609,226600.0
2010-02-25 14:45:00,17.59,17.62,17.57,17.58,383200.0,9.5609,9.5772,9.5501,9.5555,383200.0
2010-02-25 14:50:00,17.57,17.61,17.57,17.61,475200.0,9.5501,9.5718,9.5501,9.5718,475200.0
2010-02-25 14:55:00,17.61,17.63,17.59,17.61,438700.0,9.5718,9.5827,9.5609,9.5718,438700.0
2010-02-25 15:00:00,17.62,17.63,17.6,17.61,390200.0,9.5772,9.5827,9.5664,9.5718,390200.0
2010-02-25 15:05:00,17.62,17.68,17.61,17.65,782500.0,9.5772,9.6098,9.5718,9.5935,782500.0
2010-02-25 15:10:00,17.66,17.66,17.62,17.64,336500.0,9.599,9.599,9.5772,9.5881,336500.0
2010-02-25 15:15:00,17.64,17.64,17.6,17.6,305000.0,9.5881,9.5881,9.5664,9.5664,305000.0
2010-02-25 15:20:00,17.61,17.63,17.59,17.62,560600.0,9.5718,9.5827,9.5609,9.5772,560600.0
2010-02-25 15:25:00,17.62,17.65,17.61,17.64,420300.0,9.5772,9.5935,9.5718,9.5881,420300.0
2010-02-25 15:30:00,17.65,17.67,17.63,17.66,577600.0,9.5935,9.6044,9.5827,9.599,577600.0
2010-02-25 15:35:00,17.66,17.67,17.64,17.64,951800.0,9.599,9.6044,9.5881,9.5881,951800.0
2010-02-25 15:40:00,17.64,17.7,17.64,17.67,904000.0,9.5881,9.6207,9.5881,9.6044,904000.0
2010-02-25 15:45:00,17.68,17.7,17.67,17.67,669300.0,9.6098,9.6207,9.6044,9.6044,669300.0
2010-02-25 15:50:00,17.67,17.68,17.64,17.67,744500.0,9.6044,9.6098,9.5881,9.6044,744500.0
2010-02-25 15:55:00,17.68,17.7,17.66,17.7,1520400.0,9.6098,9.6207,9.599,9.6207,1520400.0
2010-02-26 09:30:00,17.67,17.72,17.61,17.63,827200.0,9.6044,9.6316,9.5718,9.5827,827200.0
2010-02-26 09:35:00,17.62,17.65,17.58,17.58,887000.0,9.5772,9.5935,9.5555,9.5555,887000.0
2010-02-26 09:40:00,17.59,17.62,17.56,17.57,955400.0,9.5609,9.5772,9.5446,9.5501,955400.0
2010-02-26 09:45:00,17.58,17.67,17.57,17.64,822400.0,9.5555,9.6044,9.5501,9.5881,822400.0
2010-02-26 09:50:00,17.63,17.65,17.62,17.64,919600.0,9.5827,9.5935,9.5772,9.5881,919600.0
2010-02-26 09:55:00,17.63,17.69,17.63,17.68,645600.0,9.5827,9.6153,9.5827,9.6098,645600.0
2010-02-26 10:00:00,17.68,17.73,17.65,17.67,1029500.0,9.6098,9.637,9.5935,9.6044,1029500.0
2010-02-26 10:05:00,17.67,17.69,17.64,17.68,705500.0,9.6044,9.6153,9.5881,9.6098,705500.0
2010-02-26 10:10:00,17.68,17.73,17.67,17.73,1595900.0,9.6098,9.637,9.6044,9.637,1595900.0
2010-02-26 10:15:00,17.73,17.78,17.73,17.76,731700.0,9.637,9.6642,9.637,9.6533,731700.0
2010-02-26 10:20:00,17.76,17.78,17.74,17.77,736200.0,9.6533,9.6642,9.6425,9.6588,736200.0
2010-02-26 10:25:00,17.77,17.78,17.75,17.76,379900.0,9.6588,9.6642,9.6479,9.6533,379900.0
2010-02-26 10:30:00,17.76,17.8,17.74,17.74,617400.0,9.6533,9.6751,9.6425,9.6425,617400.0
2010-02-26 10:35:00,17.74,17.81,17.74,17.77,562200.0,9.6425,9.6805,9.6425,9.6588,562200.0
2010-02-26 10:40:00,17.77,17.78,17.76,17.77,299500.0,9.6588,9.6642,9.6533,9.6588,299500.0
2010-02-26 10:45:00,17.77,17.78,17.76,17.76,281100.0,9.6588,9.6642,9.6533,9.6533,281100.0
2010-02-26 10:50:00,17.77,17.77,17.74,17.76,416200.0,9.6588,9.6588,9.6425,9.6533,416200.0
2010-02-26 10:55:00,17.76,17.76,17.73,17.73,500300.0,9.6533,9.6533,9.637,9.637,500300.0
2010-02-26 11:00:00,17.74,17.74,17.71,17.73,620100.0,9.6425,9.6425,9.6261,9.637,620100.0
2010-02-26 11:05:00,17.73,17.74,17.72,17.74,364100.0,9.637,9.6425,9.6316,9.6425,364100.0
2010-02-26 11:10:00,17.74,17.75,17.73,17.74,292600.0,9.6425,9.6479,9.637,9.6425,292600.0
2010-02-26 11:15:00,17.75,17.76,17.74,17.75,229500.0,9.6479,9.6533,9.6425,9.6479,229500.0
2010-02-26 11:20:00,17.76,17.78,17.73,17.75,604600.0,9.6533,9.6642,9.637,9.6479,604600.0
2010-02-26 11:25:00,17.75,17.77,17.74,17.74,340200.0,9.6479,9.6588,9.6425,9.6425,340200.0
2010-02-26 11:30:00,17.74,17.75,17.73,17.74,267000.0,9.6425,9.6479,9.637,9.6425,267000.0
2010-02-26 11:35:00,17.75,17.75,17.74,17.75,186800.0,9.6479,9.6479,9.6425,9.6479,186800.0
2010-02-26 11:40:00,17.75,17.75,17.73,17.73,280600.0,9.6479,9.6479,9.637,9.637,280600.0
2010-02-26 11:45:00,17.74,17.75,17.7,17.7,497200.0,9.6425,9.6479,9.6207,9.6207,497200.0
2010-02-26 11:50:00,17.71,17.71,17.68,17.68,308300.0,9.6261,9.6261,9.6098,9.6098,308300.0
2010-02-26 11:55:00,17.69,17.69,17.68,17.68,176000.0,9.6153,9.6153,9.6098,9.6098,176000.0
2010-02-26 12:00:00,17.68,17.7,17.68,17.69,484600.0,9.6098,9.6207,9.6098,9.6153,484600.0
2010-02-26 12:05:00,17.69,17.7,17.68,17.69,258300.0,9.6153,9.6207,9.6098,9.6153,258300.0
2010-02-26 12:10:00,17.69,17.7,17.68,17.69,447300.0,9.6153,9.6207,9.6098,9.6153,447300.0
2010-02-26 12:15:00,17.68,17.69,17.67,17.68,325700.0,9.6098,9.6153,9.6044,9.6098,325700.0
2010-02-26 12:20:00,17.68,17.69,17.67,17.67,213800.0,9.6098,9.6153,9.6044,9.6044,213800.0
2010-02-26 12:25:00,17.67,17.68,17.66,17.67,299100.0,9.6044,9.6098,9.599,9.6044,299100.0
2010-02-26 12:30:00,17.67,17.68,17.66,17.67,164700.0,9.6044,9.6098,9.599,9.6044,164700.0
2010-02-26 12:35:00,17.67,17.68,17.65,17.66,727300.0,9.6044,9.6098,9.5935,9.599,727300.0
2010-02-26 12:40:00,17.66,17.67,17.65,17.66,418800.0,9.599,9.6044,9.5935,9.599,418800.0
2010-02-26 12:45:00,17.67,17.67,17.64,17.64,972600.0,9.6044,9.6044,9.5881,9.5881,972600.0
2010-02-26 12:50:00,17.64,17.65,17.61,17.64,705500.0,9.5881,9.5935,9.5718,9.5881,705500.0
2010-02-26 12:55:00,17.65,17.66,17.63,17.66,820700.0,9.5935,9.599,9.5827,9.599,820700.0
2010-02-26 13:00:00,17.66,17.66,17.64,17.65,790900.0,9.599,9.599,9.5881,9.5935,790900.0
2010-02-26 13:05:00,17.65,17.65,17.64,17.65,100000.0,9.5935,9.5935,9.5881,9.5935,100000.0
2010-02-26 13:10:00,17.64,17.65,17.64,17.64,88400.0,9.5881,9.5935,9.5881,9.5881,88400.0
2010-02-26 13:15:00,17.65,17.67,17.64,17.65,375800.0,9.5935,9.6044,9.5881,9.5935,375800.0
2010-02-26 13:20:00,17.65,17.69,17.65,17.68,356200.0,9.5935,9.6153,9.5935,9.6098,356200.0
2010-02-26 13:25:00,17.68,17.7,17.68,17.69,645800.0,9.6098,9.6207,9.6098,9.6153,645800.0
2010-02-26 13:30:00,17.68,17.71,17.67,17.68,903400.0,9.6098,9.6261,9.6044,9.6098,903400.0
2010-02-26 13:35:00,17.68,17.68,17.66,17.66,399400.0,9.6098,9.6098,9.599,9.599,399400.0
2010-02-26 13:40:00,17.66,17.67,17.66,17.67,139600.0,9.599,9.6044,9.599,9.6044,139600.0
2010-02-26 13:45:00,17.67,17.69,17.66,17.69,331200.0,9.6044,9.6153,9.599,9.6153,331200.0
2010-02-26 13:50:00,17.68,17.69,17.68,17.68,133200.0,9.6098,9.6153,9.6098,9.6098,133200.0
2010-02-26 13:55:00,17.68,17.7,17.67,17.67,738300.0,9.6098,9.6207,9.6044,9.6044,738300.0
2010-02-26 14:00:00,17.67,17.69,17.67,17.67,377900.0,9.6044,9.6153,9.6044,9.6044,377900.0
2010-02-26 14:05:00,17.67,17.68,17.66,17.66,222000.0,9.6044,9.6098,9.599,9.599,222000.0
2010-02-26 14:10:00,17.66,17.67,17.66,17.66,227500.0,9.599,9.6044,9.599,9.599,227500.0
2010-02-26 14:15:00,17.67,17.67,17.64,17.65,522700.0,9.6044,9.6044,9.5881,9.5935,522700.0
2010-02-26 14:20:00,17.65,17.65,17.64,17.65,161900.0,9.5935,9.5935,9.5881,9.5935,161900.0
2010-02-26 14:25:00,17.64,17.65,17.64,17.65,410400.0,9.5881,9.5935,9.5881,9.5935,410400.0
2010-02-26 14:30:00,17.65,17.65,17.64,17.64,455700.0,9.5935,9.5935,9.5881,9.5881,455700.0
2010-02-26 14:35:00,17.64,17.65,17.62,17.62,506700.0,9.5881,9.5935,9.5772,9.5772,506700.0
2010-02-26 14:40:00,17.63,17.64,17.62,17.64,357400.0,9.5827,9.5881,9.5772,9.5881,357400.0
2010-02-26 14:45:00,17.63,17.64,17.62,17.62,569500.0,9.5827,9.5881,9.5772,9.5772,569500.0
2010-02-26 14:50:00,17.62,17.63,17.62,17.62,605900.0,9.5772,9.5827,9.5772,9.5772,605900.0
2010-02-26 14:55:00,17.62,17.64,17.62,17.63,940300.0,9.5772,9.5881,9.5772,9.5827,940300.0
2010-02-26 15:00:00,17.63,17.63,17.62,17.62,470200.0,9.5827,9.5827,9.5772,9.5772,470200.0
2010-02-26 15:05:00,17.62,17.63,17.62,17.63,379800.0,9.5772,9.5827,9.5772,9.5827,379800.0
2010-02-26 15:10:00,17.63,17.65,17.62,17.63,1107500.0,9.5827,9.5935,9.5772,9.5827,1107500.0
2010-02-26 15:15:00,17.62,17.63,17.61,17.61,1421300.0,9.5772,9.5827,9.5718,9.5718,1421300.0
2010-02-26 15:20:00,17.62,17.62,17.6,17.62,1141200.0,9.5772,9.5772,9.5664,9.5772,1141200.0
2010-02-26 15:25:00,17.62,17.63,17.59,17.6,1423900.0,9.5772,9.5827,9.5609,9.5664,1423900.0
2010-02-26 15:30:00,17.6,17.6,17.57,17.57,1073000.0,9.5664,9.5664,9.5501,9.5501,1073000.0
2010-02-26 15:35:00,17.58,17.59,17.57,17.58,1278800.0,9.5555,9.5609,9.5501,9.5555,1278800.0
2010-02-26 15:40:00,17.58,17.58,17.51,17.51,2260400.0,9.5555,9.5555,9.5174,9.5174,2260400.0
2010-02-26 15:45:00,17.51,17.53,17.5,17.5,2757700.0,9.5174,9.5283,9.512,9.512,2757700.0
2010-02-26 15:50:00,17.5,17.61,17.5,17.61,2416100.0,9.512,9.5718,9.512,9.5718,2416100.0
2010-02-26 15:55:00,17.61,17.61,17.55,17.55,3435800.0,9.5718,9.5718,9.5392,9.5392,3435800.0
2010-03-01 09:30:00,17.61,17.77,17.58,17.75,1602700.0,9.5718,9.6588,9.5555,9.6479,1602700.0
2010-03-01 09:35:00,17.75,17.78,17.69,17.77,1158500.0,9.6479,9.6642,9.6153,9.6588,1158500.0
2010-03-01 09:40:00,17.76,17.8,17.75,17.76,765900.0,9.6533,9.6751,9.6479,9.6533,765900.0
2010-03-01 09:45:00,17.77,17.77,17.7,17.7,737800.0,9.6588,9.6588,9.6207,9.6207,737800.0
2010-03-01 09:50:00,17.71,17.74,17.69,17.74,900900.0,9.6261,9.6425,9.6153,9.6425,900900.0
2010-03-01 09:55:00,17.74,17.74,17.72,17.74,404400.0,9.6425,9.6425,9.6316,9.6425,404400.0
2010-03-01 10:00:00,17.74,17.76,17.72,17.76,893300.0,9.6425,9.6533,9.6316,9.6533,893300.0
2010-03-01 10:05:00,17.76,17.79,17.75,17.77,684900.0,9.6533,9.6696,9.6479,9.6588,684900.0
2010-03-01 10:10:00,17.77,17.8,17.77,17.79,501500.0,9.6588,9.6751,9.6588,9.6696,501500.0
2010-03-01 10:15:00,17.8,17.82,17.78,17.78,672500.0,9.6751,9.6859,9.6642,9.6642,672500.0
2010-03-01 10:20:00,17.78,17.81,17.78,17.79,465200.0,9.6642,9.6805,9.6642,9.6696,465200.0
2010-03-01 10:25:00,17.78,17.8,17.78,17.79,337900.0,9.6642,9.6751,9.6642,9.6696,337900.0
2010-03-01 10:30:00,17.8,17.8,17.74,17.74,927700.0,9.6751,9.6751,9.6425,9.6425,927700.0
2010-03-01 10:35:00,17.75,17.8,17.74,17.8,877600.0,9.6479,9.6751,9.6425,9.6751,877600.0
2010-03-01 10:40:00,17.8,17.82,17.79,17.81,595800.0,9.6751,9.6859,9.6696,9.6805,595800.0
2010-03-01 10:45:00,17.8,17.83,17.8,17.82,545800.0,9.6751,9.6914,9.6751,9.6859,545800.0
2010-03-01 10:50:00,17.82,17.83,17.8,17.83,425500.0,9.6859,9.6914,9.6751,9.6914,425500.0
2010-03-01 10:55:00,17.82,17.83,17.79,17.79,646700.0,9.6859,9.6914,9.6696,9.6696,646700.0
2010-03-01 11:00:00,17.8,17.81,17.79,17.79,401300.0,9.6751,9.6805,9.6696,9.6696,401300.0
2010-03-01 11:05:00,17.8,17.83,17.79,17.83,431500.0,9.6751,9.6914,9.6696,9.6914,431500.0
2010-03-01 11:10:00,17.83,17.84,17.82,17.83,354100.0,9.6914,9.6968,9.6859,9.6914,354100.0
2010-03-01 11:15:00,17.83,17.86,17.83,17.86,438200.0,9.6914,9.7077,9.6914,9.7077,438200.0
2010-03-01 11:20:00,17.86,17.86,17.82,17.84,455600.0,9.7077,9.7077,9.6859,9.6968,455600.0
2010-03-01 11:25:00,17.84,17.84,17.83,17.83,200100.0,9.6968,9.6968,9.6914,9.6914,200100.0
2010-03-01 11:30:00,17.84,17.84,17.83,17.84,246800.0,9.6968,9.6968,9.6914,9.6968,246800.0
2010-03-01 11:35:00,17.83,17.84,17.83,17.83,178600.0,9.6914,9.6968,9.6914,9.6914,178600.0
2010-03-01 11:40:00,17.84,17.84,17.79,17.8,448200.0,9.6968,9.6968,9.6696,9.6751,448200.0
2010-03-01 11:45:00,17.8,17.81,17.79,17.8,299500.0,9.6751,9.6805,9.6696,9.6751,299500.0
2010-03-01 11:50:00,17.8,17.8,17.79,17.79,197700.0,9.6751,9.6751,9.6696,9.6696,197700.0
2010-03-01 11:55:00,17.79,17.8,17.79,17.79,134900.0,9.6696,9.6751,9.6696,9.6696,134900.0
2010-03-01 12:00:00,17.79,17.8,17.79,17.8,390900.0,9.6696,9.6751,9.6696,9.6751,390900.0
2010-03-01 12:05:00,17.8,17.81,17.79,17.8,247200.0,9.6751,9.6805,9.6696,9.6751,247200.0
2010-03-01 12:10:00,17.81,17.81,17.79,17.8,386100.0,9.6805,9.6805,9.6696,9.6751,386100.0
2010-03-01 12:15:00,17.8,17.8,17.79,17.8,259300.0,9.6751,9.6751,9.6696,9.6751,259300.0
2010-03-01 12:20:00,17.79,17.8,17.79,17.79,141800.0,9.6696,9.6751,9.6696,9.6696,141800.0
2010-03-01 12:25:00,17.79,17.81,17.79,17.8,192600.0,9.6696,9.6805,9.6696,9.6751,192600.0
2010-03-01 12:30:00,17.81,17.81,17.77,17.77,436200.0,9.6805,9.6805,9.6588,9.6588,436200.0
2010-03-01 12:35:00,17.77,17.78,17.77,17.77,89200.0,9.6588,9.6642,9.6588,9.6588,89200.0
2010-03-01 12:40:00,17.78,17.78,17.68,17.7,1571400.0,9.6642,9.6642,9.6098,9.6207,1571400.0
2010-03-01 12:45:00,17.7,17.7,17.69,17.69,455900.0,9.6207,9.6207,9.6153,9.6153,455900.0
2010-03-01 12:50:00,17.7,17.71,17.69,17.71,1014400.0,9.6207,9.6261,9.6153,9.6261,1014400.0
2010-03-01 12:55:00,17.71,17.71,17.69,17.69,332400.0,9.6261,9.6261,9.6153,9.6153,332400.0
2010-03-01 13:00:00,17.7,17.71,17.69,17.7,405900.0,9.6207,9.6261,9.6153,9.6207,405900.0
2010-03-01 13:05:00,17.69,17.71,17.69,17.7,272900.0,9.6153,9.6261,9.6153,9.6207,272900.0
2010-03-01 13:10:00,17.69,17.7,17.69,17.69,119000.0,9.6153,9.6207,9.6153,9.6153,119000.0
2010-03-01 13:15:00,17.69,17.7,17.69,17.7,115200.0,9.6153,9.6207,9.6153,9.6207,115200.0
2010-03-01 13:20:00,17.7,17.71,17.69,17.7,464300.0,9.6207,9.6261,9.6153,9.6207,464300.0
2010-03-01 13:25:00,17.7,17.71,17.69,17.7,220000.0,9.6207,9.6261,9.6153,9.6207,220000.0
2010-03-01 13:30:00,17.69,17.7,17.69,17.7,180700.0,9.6153,9.6207,9.6153,9.6207,180700.0
2010-03-01 13:35:00,17.7,17.7,17.69,17.7,395200.0,9.6207,9.6207,9.6153,9.6207,395200.0
2010-03-01 13:40:00,17.7,17.71,17.69,17.7,589800.0,9.6207,9.6261,9.6153,9.6207,589800.0
2010-03-01 13:45:00,17.7,17.71,17.69,17.7,552200.0,9.6207,9.6261,9.6153,9.6207,552200.0
2010-03-01 13:50:00,17.7,17.7,17.64,17.66,1705400.0,9.6207,9.6207,9.5881,9.599,1705400.0
2010-03-01 13:55:00,17.65,17.68,17.64,17.68,442800.0,9.5935,9.6098,9.5881,9.6098,442800.0
2010-03-01 14:00:00,17.67,17.68,17.67,17.68,187500.0,9.6044,9.6098,9.6044,9.6098,187500.0
2010-03-01 14:05:00,17.68,17.68,17.67,17.68,688600.0,9.6098,9.6098,9.6044,9.6098,688600.0
2010-03-01 14:10:00,17.68,17.68,17.66,17.67,308800.0,9.6098,9.6098,9.599,9.6044,308800.0
2010-03-01 14:15:00,17.67,17.69,17.66,17.67,551600.0,9.6044,9.6153,9.599,9.6044,551600.0
2010-03-01 14:20:00,17.66,17.67,17.66,17.67,95800.0,9.599,9.6044,9.599,9.6044,95800.0
2010-03-01 14:25:00,17.67,17.69,17.66,17.68,369700.0,9.6044,9.6153,9.599,9.6098,369700.0
2010-03-01 14:30:00,17.69,17.7,17.68,17.7,197900.0,9.6153,9.6207,9.6098,9.6207,197900.0
2010-03-01 14:35:00,17.69,17.7,17.69,17.69,171200.0,9.6153,9.6207,9.6153,9.6153,171200.0
2010-03-01 14:40:00,17.7,17.71,17.69,17.7,481300.0,9.6207,9.6261,9.6153,9.6207,481300.0
2010-03-01 14:45:00,17.69,17.71,17.69,17.7,407000.0,9.6153,9.6261,9.6153,9.6207,407000.0
2010-03-01 14:50:00,17.7,17.72,17.7,17.7,483600.0,9.6207,9.6316,9.6207,9.6207,483600.0
2010-03-01 14:55:00,17.71,17.71,17.67,17.68,384100.0,9.6261,9.6261,9.6044,9.6098,384100.0
2010-03-01 15:00:00,17.68,17.69,17.68,17.68,179000.0,9.6098,9.6153,9.6098,9.6098,179000.0
2010-03-01 15:05:00,17.68,17.69,17.68,17.69,215700.0,9.6098,9.6153,9.6098,9.6153,215700.0
2010-03-01 15:10:00,17.69,17.7,17.68,17.69,422900.0,9.6153,9.6207,9.6098,9.6153,422900.0
2010-03-01 15:15:00,17.7,17.72,17.69,17.7,631700.0,9.6207,9.6316,9.6153,9.6207,631700.0
2010-03-01 15:20:00,17.7,17.72,17.69,17.71,640800.0,9.6207,9.6316,9.6153,9.6261,640800.0
2010-03-01 15:25:00,17.71,17.72,17.7,17.72,592600.0,9.6261,9.6316,9.6207,9.6316,592600.0
2010-03-01 15:30:00,17.72,17.73,17.7,17.7,1071200.0,9.6316,9.637,9.6207,9.6207,1071200.0
2010-03-01 15:35:00,17.7,17.71,17.69,17.7,656500.0,9.6207,9.6261,9.6153,9.6207,656500.0
2010-03-01 15:40:00,17.71,17.71,17.66,17.7,1153400.0,9.6261,9.6261,9.599,9.6207,1153400.0
2010-03-01 15:45:00,17.71,17.71,17.67,17.67,627300.0,9.6261,9.6261,9.6044,9.6044,627300.0
2010-03-01 15:50:00,17.67,17.74,17.67,17.74,1330100.0,9.6044,9.6425,9.6044,9.6425,1330100.0
2010-03-01 15:55:00,17.73,17.75,17.72,17.73,2513800.0,9.637,9.6479,9.6316,9.637,2513800.0
2010-03-02 09:30:00,17.87,17.88,17.76,17.78,1793800.0,9.7131,9.7185,9.6533,9.6642,1793800.0
2010-03-02 09:35:00,17.78,17.8,17.72,17.72,1285400.0,9.6642,9.6751,9.6316,9.6316,1285400.0
2010-03-02 09:40:00,17.73,17.74,17.7,17.72,626100.0,9.637,9.6425,9.6207,9.6316,626100.0
2010-03-02 09:45:00,17.71,17.74,17.68,17.7,935600.0,9.6261,9.6425,9.6098,9.6207,935600.0
2010-03-02 09:50:00,17.71,17.73,17.7,17.73,1060100.0,9.6261,9.637,9.6207,9.637,1060100.0
2010-03-02 09:55:00,17.73,17.81,17.72,17.75,1299700.0,9.637,9.6805,9.6316,9.6479,1299700.0
2010-03-02 10:00:00,17.75,17.8,17.75,17.77,813700.0,9.6479,9.6751,9.6479,9.6588,813700.0
2010-03-02 10:05:00,17.77,17.78,17.75,17.76,364700.0,9.6588,9.6642,9.6479,9.6533,364700.0
2010-03-02 10:10:00,17.75,17.76,17.72,17.73,573200.0,9.6479,9.6533,9.6316,9.637,573200.0
2010-03-02 10:15:00,17.73,17.75,17.71,17.75,584300.0,9.637,9.6479,9.6261,9.6479,584300.0
2010-03-02 10:20:00,17.74,17.78,17.74,17.77,365600.0,9.6425,9.6642,9.6425,9.6588,365600.0
2010-03-02 10:25:00,17.76,17.77,17.74,17.76,359100.0,9.6533,9.6588,9.6425,9.6533,359100.0
2010-03-02 10:30:00,17.76,17.78,17.75,17.78,337500.0,9.6533,9.6642,9.6479,9.6642,337500.0
2010-03-02 10:35:00,17.78,17.81,17.77,17.8,479700.0,9.6642,9.6805,9.6588,9.6751,479700.0
2010-03-02 10:40:00,17.8,17.81,17.77,17.78,469000.0,9.6751,9.6805,9.6588,9.6642,469000.0
2010-03-02 10:45:00,17.77,17.79,17.77,17.79,193800.0,9.6588,9.6696,9.6588,9.6696,193800.0
2010-03-02 10:50:00,17.79,17.8,17.77,17.79,557300.0,9.6696,9.6751,9.6588,9.6696,557300.0
2010-03-02 10:55:00,17.78,17.79,17.75,17.76,366300.0,9.6642,9.6696,9.6479,9.6533,366300.0
2010-03-02 11:00:00,17.76,17.76,17.72,17.74,511000.0,9.6533,9.6533,9.6316,9.6425,511000.0
2010-03-02 11:05:00,17.73,17.76,17.73,17.76,230800.0,9.637,9.6533,9.637,9.6533,230800.0
2010-03-02 11:10:00,17.76,17.76,17.74,17.75,645600.0,9.6533,9.6533,9.6425,9.6479,645600.0
2010-03-02 11:15:00,17.75,17.75,17.74,17.75,256500.0,9.6479,9.6479,9.6425,9.6479,256500.0
2010-03-02 11:20:00,17.75,17.75,17.74,17.75,251400.0,9.6479,9.6479,9.6425,9.6479,251400.0
2010-03-02 11:25:00,17.74,17.77,17.74,17.77,446200.0,9.6425,9.6588,9.6425,9.6588,446200.0
2010-03-02 11:30:00,17.76,17.77,17.73,17.76,519000.0,9.6533,9.6588,9.637,9.6533,519000.0
2010-03-02 11:35:00,17.76,17.8,17.76,17.79,719900.0,9.6533,9.6751,9.6533,9.6696,719900.0
2010-03-02 11:40:00,17.79,17.8,17.78,17.8,389600.0,9.6696,9.6751,9.6642,9.6751,389600.0
2010-03-02 11:45:00,17.8,17.8,17.78,17.79,122300.0,9.6751,9.6751,9.6642,9.6696,122300.0
2010-03-02 11:50:00,17.79,17.8,17.78,17.8,235000.0,9.6696,9.6751,9.6642,9.6751,235000.0
2010-03-02 11:55:00,17.8,17.81,17.79,17.8,298600.0,9.6751,9.6805,9.6696,9.6751,298600.0
2010-03-02 12:00:00,17.8,17.8,17.79,17.8,259100.0,9.6751,9.6751,9.6696,9.6751,259100.0
2010-03-02 12:05:00,17.79,17.81,17.79,17.8,259600.0,9.6696,9.6805,9.6696,9.6751,259600.0
2010-03-02 12:10:00,17.8,17.8,17.78,17.79,388000.0,9.6751,9.6751,9.6642,9.6696,388000.0
2010-03-02 12:15:00,17.79,17.79,17.78,17.79,116400.0,9.6696,9.6696,9.6642,9.6696,116400.0
2010-03-02 12:20:00,17.78,17.79,17.78,17.79,352500.0,9.6642,9.6696,9.6642,9.6696,352500.0
2010-03-02 12:25:00,17.79,17.79,17.78,17.79,72100.0,9.6696,9.6696,9.6642,9.6696,72100.0
2010-03-02 12:30:00,17.79,17.79,17.77,17.77,318500.0,9.6696,9.6696,9.6588,9.6588,318500.0
2010-03-02 12:35:00,17.77,17.78,17.77,17.77,132800.0,9.6588,9.6642,9.6588,9.6588,132800.0
2010-03-02 12:40:00,17.77,17.78,17.77,17.78,137800.0,9.6588,9.6642,9.6588,9.6642,137800.0
2010-03-02 12:45:00,17.77,17.78,17.76,17.77,424000.0,9.6588,9.6642,9.6533,9.6588,424000.0
2010-03-02 12:50:00,17.77,17.79,17.77,17.77,500200.0,9.6588,9.6696,9.6588,9.6588,500200.0
2010-03-02 12:55:00,17.77,17.78,17.76,17.76,226100.0,9.6588,9.6642,9.6533,9.6533,226100.0
2010-03-02 13:00:00,17.76,17.78,17.76,17.77,227600.0,9.6533,9.6642,9.6533,9.6588,227600.0
2010-03-02 13:05:00,17.78,17.78,17.77,17.77,260000.0,9.6642,9.6642,9.6588,9.6588,260000.0
2010-03-02 13:10:00,17.77,17.77,17.76,17.76,100400.0,9.6588,9.6588,9.6533,9.6533,100400.0
2010-03-02 13:15:00,17.77,17.78,17.76,17.78,288000.0,9.6588,9.6642,9.6533,9.6642,288000.0
2010-03-02 13:20:00,17.77,17.78,17.76,17.77,241900.0,9.6588,9.6642,9.6533,9.6588,241900.0
2010-03-02 13:25:00,17.77,17.77,17.75,17.76,210300.0,9.6588,9.6588,9.6479,9.6533,210300.0
2010-03-02 13:30:00,17.75,17.76,17.73,17.73,246600.0,9.6479,9.6533,9.637,9.637,246600.0
2010-03-02 13:35:00,17.73,17.74,17.73,17.73,93800.0,9.637,9.6425,9.637,9.637,93800.0
2010-03-02 13:40:00,17.73,17.74,17.73,17.74,186000.0,9.637,9.6425,9.637,9.6425,186000.0
2010-03-02 13:45:00,17.73,17.75,17.73,17.73,476300.0,9.637,9.6479,9.637,9.637,476300.0
2010-03-02 13:50:00,17.74,17.74,17.71,17.71,704000.0,9.6425,9.6425,9.6261,9.6261,704000.0
2010-03-02 13:55:00,17.71,17.73,17.71,17.73,400800.0,9.6261,9.637,9.6261,9.637,400800.0
2010-03-02 14:00:00,17.73,17.73,17.63,17.68,3085700.0,9.637,9.637,9.5827,9.6098,3085700.0
2010-03-02 14:05:00,17.68,17.69,17.63,17.65,2113300.0,9.6098,9.6153,9.5827,9.5935,2113300.0
2010-03-02 14:10:00,17.66,17.68,17.6,17.62,2036500.0,9.599,9.6098,9.5664,9.5772,2036500.0
2010-03-02 14:15:00,17.62,17.62,17.55,17.57,2157400.0,9.5772,9.5772,9.5392,9.5501,2157400.0
2010-03-02 14:20:00,17.57,17.65,17.56,17.63,1652000.0,9.5501,9.5935,9.5446,9.5827,1652000.0
2010-03-02 14:25:00,17.63,17.65,17.61,17.61,981500.0,9.5827,9.5935,9.5718,9.5718,981500.0
2010-03-02 14:30:00,17.61,17.65,17.6,17.65,2287300.0,9.5718,9.5935,9.5664,9.5935,2287300.0
2010-03-02 14:35:00,17.65,17.69,17.64,17.66,1842100.0,9.5935,9.6153,9.5881,9.599,1842100.0
2010-03-02 14:40:00,17.65,17.66,17.61,17.62,626200.0,9.5935,9.599,9.5718,9.5772,626200.0
2010-03-02 14:45:00,17.61,17.64,17.61,17.63,578300.0,9.5718,9.5881,9.5718,9.5827,578300.0
2010-03-02 14:50:00,17.64,17.64,17.59,17.62,1061900.0,9.5881,9.5881,9.5609,9.5772,1061900.0
2010-03-02 14:55:00,17.62,17.64,17.59,17.6,867500.0,9.5772,9.5881,9.5609,9.5664,867500.0
2010-03-02 15:00:00,17.6,17.63,17.6,17.61,329700.0,9.5664,9.5827,9.5664,9.5718,329700.0
2010-03-02 15:05:00,17.6,17.63,17.6,17.63,415200.0,9.5664,9.5827,9.5664,9.5827,415200.0
2010-03-02 15:10:00,17.63,17.66,17.62,17.64,739100.0,9.5827,9.599,9.5772,9.5881,739100.0
2010-03-02 15:15:00,17.64,17.65,17.6,17.6,438500.0,9.5881,9.5935,9.5664,9.5664,438500.0
2010-03-02 15:20:00,17.6,17.61,17.57,17.59,614000.0,9.5664,9.5718,9.5501,9.5609,614000.0
2010-03-02 15:25:00,17.59,17.6,17.58,17.58,593500.0,9.5609,9.5664,9.5555,9.5555,593500.0
2010-03-02 15:30:00,17.59,17.62,17.58,17.61,2906200.0,9.5609,9.5772,9.5555,9.5718,2906200.0
2010-03-02 15:35:00,17.58,17.66,17.58,17.61,2817900.0,9.5555,9.599,9.5555,9.5718,2817900.0
2010-03-02 15:40:00,17.61,17.62,17.58,17.59,1268500.0,9.5718,9.5772,9.5555,9.5609,1268500.0
2010-03-02 15:45:00,17.58,17.59,17.56,17.57,1405000.0,9.5555,9.5609,9.5446,9.5501,1405000.0
2010-03-02 15:50:00,17.57,17.59,17.55,17.57,2122300.0,9.5501,9.5609,9.5392,9.5501,2122300.0
2010-03-02 15:55:00,17.57,17.61,17.56,17.58,4024000.0,9.5501,9.5718,9.5446,9.5555,4024000.0
2010-03-03 09:30:00,17.46,17.56,17.45,17.51,3303900.0,9.4903,9.5446,9.4848,9.5174,3303900.0
2010-03-03 09:35:00,17.51,17.54,17.43,17.43,1693600.0,9.5174,9.5337,9.474,9.474,1693600.0
2010-03-03 09:40:00,17.44,17.46,17.41,17.45,2664900.0,9.4794,9.4903,9.4631,9.4848,2664900.0
2010-03-03 09:45:00,17.45,17.47,17.43,17.45,1821400.0,9.4848,9.4957,9.474,9.4848,1821400.0
2010-03-03 09:50:00,17.45,17.5,17.44,17.5,1413100.0,9.4848,9.512,9.4794,9.512,1413100.0
2010-03-03 09:55:00,17.5,17.51,17.47,17.49,1009100.0,9.512,9.5174,9.4957,9.5066,1009100.0
2010-03-03 10:00:00,17.5,17.59,17.5,17.5,3243400.0,9.512,9.5609,9.512,9.512,3243400.0
2010-03-03 10:05:00,17.5,17.55,17.49,17.49,1127300.0,9.512,9.5392,9.5066,9.5066,1127300.0
2010-03-03 10:10:00,17.49,17.54,17.49,17.5,607600.0,9.5066,9.5337,9.5066,9.512,607600.0
2010-03-03 10:15:00,17.5,17.51,17.47,17.49,1616000.0,9.512,9.5174,9.4957,9.5066,1616000.0
2010-03-03 10:20:00,17.49,17.5,17.46,17.47,769200.0,9.5066,9.512,9.4903,9.4957,769200.0
2010-03-03 10:25:00,17.47,17.49,17.46,17.49,1337700.0,9.4957,9.5066,9.4903,9.5066,1337700.0
2010-03-03 10:30:00,17.48,17.54,17.47,17.53,949300.0,9.5011,9.5337,9.4957,9.5283,949300.0
2010-03-03 10:35:00,17.53,17.55,17.51,17.54,1047600.0,9.5283,9.5392,9.5174,9.5337,1047600.0
2010-03-03 10:40:00,17.54,17.56,17.5,17.51,1128500.0,9.5337,9.5446,9.512,9.5174,1128500.0
2010-03-03 10:45:00,17.51,17.54,17.5,17.53,767200.0,9.5174,9.5337,9.512,9.5283,767200.0
2010-03-03 10:50:00,17.53,17.57,17.52,17.56,626800.0,9.5283,9.5501,9.5229,9.5446,626800.0
2010-03-03 10:55:00,17.56,17.58,17.55,17.56,826200.0,9.5446,9.5555,9.5392,9.5446,826200.0
2010-03-03 11:00:00,17.55,17.56,17.53,17.54,916400.0,9.5392,9.5446,9.5283,9.5337,916400.0
2010-03-03 11:05:00,17.53,17.54,17.51,17.51,769400.0,9.5283,9.5337,9.5174,9.5174,769400.0
2010-03-03 11:10:00,17.52,17.52,17.47,17.48,1903400.0,9.5229,9.5229,9.4957,9.5011,1903400.0
2010-03-03 11:15:00,17.48,17.49,17.47,17.47,434100.0,9.5011,9.5066,9.4957,9.4957,434100.0
2010-03-03 11:20:00,17.47,17.53,17.47,17.52,944500.0,9.4957,9.5283,9.4957,9.5229,944500.0
2010-03-03 11:25:00,17.52,17.53,17.5,17.5,468200.0,9.5229,9.5283,9.512,9.512,468200.0
2010-03-03 11:30:00,17.5,17.51,17.49,17.49,1059300.0,9.512,9.5174,9.5066,9.5066,1059300.0
2010-03-03 11:35:00,17.5,17.5,17.43,17.43,1806300.0,9.512,9.512,9.474,9.474,1806300.0
2010-03-03 11:40:00,17.43,17.44,17.42,17.43,660000.0,9.474,9.4794,9.4685,9.474,660000.0
2010-03-03 11:45:00,17.44,17.49,17.42,17.43,918300.0,9.4794,9.5066,9.4685,9.474,918300.0
2010-03-03 11:50:00,17.42,17.44,17.41,17.44,939200.0,9.4685,9.4794,9.4631,9.4794,939200.0
2010-03-03 11:55:00,17.44,17.45,17.43,17.44,681800.0,9.4794,9.4848,9.474,9.4794,681800.0
2010-03-03 12:00:00,17.44,17.46,17.42,17.44,2259500.0,9.4794,9.4903,9.4685,9.4794,2259500.0
2010-03-03 12:05:00,17.43,17.44,17.41,17.41,954200.0,9.474,9.4794,9.4631,9.4631,954200.0
2010-03-03 12:10:00,17.42,17.45,17.39,17.4,1303200.0,9.4685,9.4848,9.4522,9.4576,1303200.0
2010-03-03 12:15:00,17.4,17.43,17.39,17.43,442400.0,9.4576,9.474,9.4522,9.474,442400.0
2010-03-03 12:20:00,17.42,17.44,17.41,17.41,639400.0,9.4685,9.4794,9.4631,9.4631,639400.0
2010-03-03 12:25:00,17.41,17.43,17.41,17.42,945000.0,9.4631,9.474,9.4631,9.4685,945000.0
2010-03-03 12:30:00,17.42,17.43,17.41,17.42,298900.0,9.4685,9.474,9.4631,9.4685,298900.0
2010-03-03 12:35:00,17.42,17.43,17.38,17.38,1141400.0,9.4685,9.474,9.4468,9.4468,1141400.0
2010-03-03 12:40:00,17.39,17.39,17.38,17.38,368700.0,9.4522,9.4522,9.4468,9.4468,368700.0
2010-03-03 12:45:00,17.38,17.39,17.38,17.38,435300.0,9.4468,9.4522,9.4468,9.4468,435300.0
2010-03-03 12:50:00,17.38,17.39,17.35,17.35,729700.0,9.4468,9.4522,9.4305,9.4305,729700.0
2010-03-03 12:55:00,17.35,17.37,17.35,17.37,769800.0,9.4305,9.4413,9.4305,9.4413,769800.0
2010-03-03 13:00:00,17.36,17.37,17.36,17.37,359300.0,9.4359,9.4413,9.4359,9.4413,359300.0
2010-03-03 13:05:00,17.36,17.37,17.36,17.37,441600.0,9.4359,9.4413,9.4359,9.4413,441600.0
2010-03-03 13:10:00,17.36,17.37,17.35,17.35,983700.0,9.4359,9.4413,9.4305,9.4305,983700.0
2010-03-03 13:15:00,17.35,17.37,17.32,17.33,1872600.0,9.4305,9.4413,9.4142,9.4196,1872600.0
2010-03-03 13:20:00,17.32,17.34,17.3,17.3,2439000.0,9.4142,9.425,9.4033,9.4033,2439000.0
2010-03-03 13:25:00,17.3,17.31,17.29,17.3,1324200.0,9.4033,9.4087,9.3979,9.4033,1324200.0
2010-03-03 13:30:00,17.3,17.32,17.3,17.31,526500.0,9.4033,9.4142,9.4033,9.4087,526500.0
2010-03-03 13:35:00,17.31,17.33,17.31,17.31,477600.0,9.4087,9.4196,9.4087,9.4087,477600.0
2010-03-03 13:40:00,17.31,17.36,17.31,17.33,1495600.0,9.4087,9.4359,9.4087,9.4196,1495600.0
2010-03-03 13:45:00,17.33,17.34,17.3,17.3,1135300.0,9.4196,9.425,9.4033,9.4033,1135300.0
2010-03-03 13:50:00,17.3,17.33,17.3,17.32,1319300.0,9.4033,9.4196,9.4033,9.4142,1319300.0
2010-03-03 13:55:00,17.32,17.36,17.31,17.34,916300.0,9.4142,9.4359,9.4087,9.425,916300.0
2010-03-03 14:00:00,17.35,17.35,17.31,17.33,771900.0,9.4305,9.4305,9.4087,9.4196,771900.0
2010-03-03 14:05:00,17.34,17.36,17.34,17.34,485300.0,9.425,9.4359,9.425,9.425,485300.0
2010-03-03 14:10:00,17.35,17.35,17.3,17.31,887000.0,9.4305,9.4305,9.4033,9.4087,887000.0
2010-03-03 14:15:00,17.3,17.31,17.26,17.27,1165800.0,9.4033,9.4087,9.3816,9.387,1165800.0
2010-03-03 14:20:00,17.27,17.31,17.26,17.26,1758800.0,9.387,9.4087,9.3816,9.3816,1758800.0
2010-03-03 14:25:00,17.26,17.27,17.22,17.24,2322600.0,9.3816,9.387,9.3598,9.3707,2322600.0
2010-03-03 14:30:00,17.24,17.29,17.23,17.28,1439400.0,9.3707,9.3979,9.3652,9.3924,1439400.0
2010-03-03 14:35:00,17.27,17.31,17.25,17.28,2084600.0,9.387,9.4087,9.3761,9.3924,2084600.0
2010-03-03 14:40:00,17.28,17.31,17.26,17.27,979100.0,9.3924,9.4087,9.3816,9.387,979100.0
2010-03-03 14:45:00,17.26,17.27,17.21,17.24,2277200.0,9.3816,9.387,9.3544,9.3707,2277200.0
2010-03-03 14:50:00,17.24,17.27,17.22,17.26,1850400.0,9.3707,9.387,9.3598,9.3816,1850400.0
2010-03-03 14:55:00,17.26,17.28,17.23,17.26,1755400.0,9.3816,9.3924,9.3652,9.3816,1755400.0
2010-03-03 15:00:00,17.27,17.3,17.25,17.28,1681800.0,9.387,9.4033,9.3761,9.3924,1681800.0
2010-03-03 15:05:00,17.28,17.35,17.28,17.35,1476900.0,9.3924,9.4305,9.3924,9.4305,1476900.0
2010-03-03 15:10:00,17.34,17.36,17.33,17.34,2144400.0,9.425,9.4359,9.4196,9.425,2144400.0
2010-03-03 15:15:00,17.34,17.34,17.31,17.33,1203500.0,9.425,9.425,9.4087,9.4196,1203500.0
2010-03-03 15:20:00,17.33,17.35,17.3,17.31,1081500.0,9.4196,9.4305,9.4033,9.4087,1081500.0
2010-03-03 15:25:00,17.31,17.33,17.3,17.32,1003000.0,9.4087,9.4196,9.4033,9.4142,1003000.0
2010-03-03 15:30:00,17.32,17.33,17.32,17.33,774900.0,9.4142,9.4196,9.4142,9.4196,774900.0
2010-03-03 15:35:00,17.32,17.35,17.32,17.32,1352400.0,9.4142,9.4305,9.4142,9.4142,1352400.0
2010-03-03 15:40:00,17.32,17.33,17.32,17.33,998800.0,9.4142,9.4196,9.4142,9.4196,998800.0
2010-03-03 15:45:00,17.33,17.33,17.32,17.33,1258400.0,9.4196,9.4196,9.4142,9.4196,1258400.0
2010-03-03 15:50:00,17.33,17.33,17.3,17.3,3018000.0,9.4196,9.4196,9.4033,9.4033,3018000.0
2010-03-03 15:55:00,17.31,17.34,17.3,17.31,3494300.0,9.4087,9.425,9.4033,9.4087,3494300.0
2010-03-04 09:30:00,17.35,17.4,17.34,17.35,1522400.0,9.4305,9.4576,9.425,9.4305,1522400.0
2010-03-04 09:35:00,17.35,17.35,17.28,17.29,813400.0,9.4305,9.4305,9.3924,9.3979,813400.0
2010-03-04 09:40:00,17.29,17.36,17.28,17.36,1000000.0,9.3979,9.4359,9.3924,9.4359,1000000.0
2010-03-04 09:45:00,17.36,17.38,17.32,17.33,1286200.0,9.4359,9.4468,9.4142,9.4196,1286200.0
2010-03-04 09:50:00,17.33,17.35,17.32,17.35,575600.0,9.4196,9.4305,9.4142,9.4305,575600.0
2010-03-04 09:55:00,17.35,17.38,17.33,17.33,692700.0,9.4305,9.4468,9.4196,9.4196,692700.0
2010-03-04 10:00:00,17.33,17.35,17.32,17.35,651500.0,9.4196,9.4305,9.4142,9.4305,651500.0
2010-03-04 10:05:00,17.34,17.36,17.32,17.34,735200.0,9.425,9.4359,9.4142,9.425,735200.0
2010-03-04 10:10:00,17.35,17.35,17.29,17.29,1138700.0,9.4305,9.4305,9.3979,9.3979,1138700.0
2010-03-04 10:15:00,17.29,17.3,17.24,17.27,839900.0,9.3979,9.4033,9.3707,9.387,839900.0
2010-03-04 10:20:00,17.26,17.31,17.26,17.3,940200.0,9.3816,9.4087,9.3816,9.4033,940200.0
2010-03-04 10:25:00,17.31,17.32,17.27,17.3,1049100.0,9.4087,9.4142,9.387,9.4033,1049100.0
2010-03-04 10:30:00,17.31,17.32,17.27,17.29,1029500.0,9.4087,9.4142,9.387,9.3979,1029500.0
2010-03-04 10:35:00,17.28,17.31,17.28,17.3,613900.0,9.3924,9.4087,9.3924,9.4033,613900.0
2010-03-04 10:40:00,17.31,17.31,17.27,17.31,525700.0,9.4087,9.4087,9.387,9.4087,525700.0
2010-03-04 10:45:00,17.31,17.32,17.28,17.29,699000.0,9.4087,9.4142,9.3924,9.3979,699000.0
2010-03-04 10:50:00,17.3,17.3,17.28,17.29,657000.0,9.4033,9.4033,9.3924,9.3979,657000.0
2010-03-04 10:55:00,17.29,17.33,17.29,17.3,966400.0,9.3979,9.4196,9.3979,9.4033,966400.0
2010-03-04 11:00:00,17.3,17.31,17.29,17.31,426300.0,9.4033,9.4087,9.3979,9.4087,426300.0
2010-03-04 11:05:00,17.31,17.31,17.3,17.3,245700.0,9.4087,9.4087,9.4033,9.4033,245700.0
2010-03-04 11:10:00,17.31,17.31,17.29,17.3,532400.0,9.4087,9.4087,9.3979,9.4033,532400.0
2010-03-04 11:15:00,17.3,17.3,17.29,17.29,222500.0,9.4033,9.4033,9.3979,9.3979,222500.0
2010-03-04 11:20:00,17.29,17.32,17.28,17.3,1226000.0,9.3979,9.4142,9.3924,9.4033,1226000.0
2010-03-04 11:25:00,17.3,17.32,17.29,17.31,426000.0,9.4033,9.4142,9.3979,9.4087,426000.0
2010-03-04 11:30:00,17.32,17.32,17.29,17.3,576000.0,9.4142,9.4142,9.3979,9.4033,576000.0
2010-03-04 11:35:00,17.3,17.31,17.29,17.31,605000.0,9.4033,9.4087,9.3979,9.4087,605000.0
2010-03-04 11:40:00,17.31,17.31,17.3,17.3,108800.0,9.4087,9.4087,9.4033,9.4033,108800.0
2010-03-04 11:45:00,17.31,17.31,17.29,17.29,375400.0,9.4087,9.4087,9.3979,9.3979,375400.0
2010-03-04 11:50:00,17.29,17.3,17.29,17.3,96800.0,9.3979,9.4033,9.3979,9.4033,96800.0
2010-03-04 11:55:00,17.29,17.3,17.28,17.29,482400.0,9.3979,9.4033,9.3924,9.3979,482400.0
2010-03-04 12:00:00,17.28,17.29,17.28,17.28,250000.0,9.3924,9.3979,9.3924,9.3924,250000.0
2010-03-04 12:05:00,17.29,17.29,17.27,17.27,370300.0,9.3979,9.3979,9.387,9.387,370300.0
2010-03-04 12:10:00,17.28,17.28,17.26,17.26,348400.0,9.3924,9.3924,9.3816,9.3816,348400.0
2010-03-04 12:15:00,17.26,17.28,17.26,17.28,290700.0,9.3816,9.3924,9.3816,9.3924,290700.0
2010-03-04 12:20:00,17.28,17.28,17.26,17.27,481500.0,9.3924,9.3924,9.3816,9.387,481500.0
2010-03-04 12:25:00,17.28,17.28,17.27,17.27,359400.0,9.3924,9.3924,9.387,9.387,359400.0
2010-03-04 12:30:00,17.27,17.27,17.23,17.23,724000.0,9.387,9.387,9.3652,9.3652,724000.0
2010-03-04 12:35:00,17.24,17.26,17.22,17.24,1036500.0,9.3707,9.3816,9.3598,9.3707,1036500.0
2010-03-04 12:40:00,17.24,17.26,17.23,17.24,826000.0,9.3707,9.3816,9.3652,9.3707,826000.0
2010-03-04 12:45:00,17.24,17.24,17.22,17.23,1030300.0,9.3707,9.3707,9.3598,9.3652,1030300.0
2010-03-04 12:50:00,17.23,17.25,17.23,17.25,585400.0,9.3652,9.3761,9.3652,9.3761,585400.0
2010-03-04 12:55:00,17.25,17.27,17.24,17.27,606300.0,9.3761,9.387,9.3707,9.387,606300.0
2010-03-04 13:00:00,17.26,17.29,17.26,17.28,163300.0,9.3816,9.3979,9.3816,9.3924,163300.0
2010-03-04 13:05:00,17.28,17.29,17.28,17.28,517800.0,9.3924,9.3979,9.3924,9.3924,517800.0
2010-03-04 13:10:00,17.28,17.3,17.27,17.27,968400.0,9.3924,9.4033,9.387,9.387,968400.0
2010-03-04 13:15:00,17.28,17.31,17.27,17.28,328000.0,9.3924,9.4087,9.387,9.3924,328000.0
2010-03-04 13:20:00,17.28,17.29,17.27,17.28,351900.0,9.3924,9.3979,9.387,9.3924,351900.0
2010-03-04 13:25:00,17.28,17.29,17.26,17.26,319500.0,9.3924,9.3979,9.3816,9.3816,319500.0
2010-03-04 13:30:00,17.26,17.27,17.24,17.25,1018500.0,9.3816,9.387,9.3707,9.3761,1018500.0
2010-03-04 13:35:00,17.25,17.25,17.24,17.24,354700.0,9.3761,9.3761,9.3707,9.3707,354700.0
2010-03-04 13:40:00,17.24,17.26,17.24,17.25,232500.0,9.3707,9.3816,9.3707,9.3761,232500.0
2010-03-04 13:45:00,17.25,17.26,17.24,17.25,300900.0,9.3761,9.3816,9.3707,9.3761,300900.0
2010-03-04 13:50:00,17.24,17.27,17.23,17.25,735500.0,9.3707,9.387,9.3652,9.3761,735500.0
2010-03-04 13:55:00,17.25,17.27,17.24,17.26,655900.0,9.3761,9.387,9.3707,9.3816,655900.0
2010-03-04 14:00:00,17.26,17.27,17.25,17.25,592700.0,9.3816,9.387,9.3761,9.3761,592700.0
2010-03-04 14:05:00,17.25,17.28,17.25,17.27,671700.0,9.3761,9.3924,9.3761,9.387,671700.0
2010-03-04 14:10:00,17.27,17.29,17.27,17.28,472200.0,9.387,9.3979,9.387,9.3924,472200.0
2010-03-04 14:15:00,17.28,17.29,17.28,17.28,1623300.0,9.3924,9.3979,9.3924,9.3924,1623300.0
2010-03-04 14:20:00,17.28,17.29,17.27,17.27,423400.0,9.3924,9.3979,9.387,9.387,423400.0
2010-03-04 14:25:00,17.27,17.29,17.27,17.28,338200.0,9.387,9.3979,9.387,9.3924,338200.0
2010-03-04 14:30:00,17.28,17.29,17.25,17.27,699400.0,9.3924,9.3979,9.3761,9.387,699400.0
2010-03-04 14:35:00,17.28,17.29,17.26,17.26,621200.0,9.3924,9.3979,9.3816,9.3816,621200.0
2010-03-04 14:40:00,17.26,17.29,17.26,17.28,1636900.0,9.3816,9.3979,9.3816,9.3924,1636900.0
2010-03-04 14:45:00,17.28,17.28,17.27,17.27,498700.0,9.3924,9.3924,9.387,9.387,498700.0
2010-03-04 14:50:00,17.27,17.28,17.25,17.25,450800.0,9.387,9.3924,9.3761,9.3761,450800.0
2010-03-04 14:55:00,17.25,17.27,17.25,17.27,297300.0,9.3761,9.387,9.3761,9.387,297300.0
2010-03-04 15:00:00,17.27,17.27,17.26,17.26,248700.0,9.387,9.387,9.3816,9.3816,248700.0
2010-03-04 15:05:00,17.26,17.27,17.24,17.24,766000.0,9.3816,9.387,9.3707,9.3707,766000.0
2010-03-04 15:10:00,17.24,17.25,17.23,17.23,528100.0,9.3707,9.3761,9.3652,9.3652,528100.0
2010-03-04 15:15:00,17.23,17.25,17.23,17.24,799800.0,9.3652,9.3761,9.3652,9.3707,799800.0
2010-03-04 15:20:00,17.25,17.25,17.23,17.23,455400.0,9.3761,9.3761,9.3652,9.3652,455400.0
2010-03-04 15:25:00,17.24,17.27,17.23,17.26,1051700.0,9.3707,9.387,9.3652,9.3816,1051700.0
2010-03-04 15:30:00,17.26,17.33,17.25,17.27,1285100.0,9.3816,9.4196,9.3761,9.387,1285100.0
2010-03-04 15:35:00,17.27,17.28,17.26,17.26,734600.0,9.387,9.3924,9.3816,9.3816,734600.0
2010-03-04 15:40:00,17.26,17.3,17.26,17.3,1063700.0,9.3816,9.4033,9.3816,9.4033,1063700.0
2010-03-04 15:45:00,17.3,17.33,17.29,17.3,1638400.0,9.4033,9.4196,9.3979,9.4033,1638400.0
2010-03-04 15:50:00,17.3,17.33,17.29,17.33,1324000.0,9.4033,9.4196,9.3979,9.4196,1324000.0
2010-03-04 15:55:00,17.33,17.33,17.32,17.32,1438500.0,9.4196,9.4196,9.4142,9.4142,1438500.0
2010-03-05 09:30:00,17.38,17.39,17.28,17.29,1534400.0,9.4468,9.4522,9.3924,9.3979,1534400.0
2010-03-05 09:35:00,17.29,17.3,17.25,17.27,1305600.0,9.3979,9.4033,9.3761,9.387,1305600.0
2010-03-05 09:40:00,17.27,17.28,17.24,17.25,1055200.0,9.387,9.3924,9.3707,9.3761,1055200.0
2010-03-05 09:45:00,17.25,17.27,17.23,17.27,704800.0,9.3761,9.387,9.3652,9.387,704800.0
2010-03-05 09:50:00,17.26,17.29,17.26,17.27,974300.0,9.3816,9.3979,9.3816,9.387,974300.0
2010-03-05 09:55:00,17.27,17.29,17.26,17.27,640100.0,9.387,9.3979,9.3816,9.387,640100.0
2010-03-05 10:00:00,17.26,17.28,17.26,17.26,854400.0,9.3816,9.3924,9.3816,9.3816,854400.0
2010-03-05 10:05:00,17.26,17.27,17.24,17.26,769800.0,9.3816,9.387,9.3707,9.3816,769800.0
2010-03-05 10:10:00,17.25,17.3,17.25,17.29,699500.0,9.3761,9.4033,9.3761,9.3979,699500.0
2010-03-05 10:15:00,17.3,17.34,17.29,17.32,2845700.0,9.4033,9.425,9.3979,9.4142,2845700.0
2010-03-05 10:20:00,17.32,17.37,17.31,17.35,1793800.0,9.4142,9.4413,9.4087,9.4305,1793800.0
2010-03-05 10:25:00,17.36,17.4,17.35,17.4,2972800.0,9.4359,9.4576,9.4305,9.4576,2972800.0
2010-03-05 10:30:00,17.39,17.4,17.38,17.4,3326700.0,9.4522,9.4576,9.4468,9.4576,3326700.0
2010-03-05 10:35:00,17.4,17.41,17.38,17.4,1563200.0,9.4576,9.4631,9.4468,9.4576,1563200.0
2010-03-05 10:40:00,17.4,17.41,17.38,17.39,1201200.0,9.4576,9.4631,9.4468,9.4522,1201200.0
2010-03-05 10:45:00,17.4,17.4,17.39,17.39,667700.0,9.4576,9.4576,9.4522,9.4522,667700.0
2010-03-05 10:50:00,17.39,17.4,17.38,17.38,569600.0,9.4522,9.4576,9.4468,9.4468,569600.0
2010-03-05 10:55:00,17.38,17.39,17.38,17.38,165600.0,9.4468,9.4522,9.4468,9.4468,165600.0
2010-03-05 11:00:00,17.38,17.39,17.36,17.37,645600.0,9.4468,9.4522,9.4359,9.4413,645600.0
2010-03-05 11:05:00,17.38,17.42,17.37,17.42,527400.0,9.4468,9.4685,9.4413,9.4685,527400.0
2010-03-05 11:10:00,17.42,17.42,17.39,17.41,849800.0,9.4685,9.4685,9.4522,9.4631,849800.0
2010-03-05 11:15:00,17.41,17.42,17.4,17.42,492700.0,9.4631,9.4685,9.4576,9.4685,492700.0
2010-03-05 11:20:00,17.42,17.42,17.39,17.41,752400.0,9.4685,9.4685,9.4522,9.4631,752400.0
2010-03-05 11:25:00,17.41,17.41,17.39,17.41,590800.0,9.4631,9.4631,9.4522,9.4631,590800.0
2010-03-05 11:30:00,17.41,17.41,17.38,17.39,623400.0,9.4631,9.4631,9.4468,9.4522,623400.0
2010-03-05 11:35:00,17.39,17.4,17.39,17.39,550100.0,9.4522,9.4576,9.4522,9.4522,550100.0
2010-03-05 11:40:00,17.39,17.4,17.38,17.39,447300.0,9.4522,9.4576,9.4468,9.4522,447300.0
2010-03-05 11:45:00,17.39,17.4,17.38,17.4,719600.0,9.4522,9.4576,9.4468,9.4576,719600.0
2010-03-05 11:50:00,17.4,17.4,17.38,17.38,429000.0,9.4576,9.4576,9.4468,9.4468,429000.0
2010-03-05 11:55:00,17.38,17.39,17.37,17.37,394100.0,9.4468,9.4522,9.4413,9.4413,394100.0
2010-03-05 12:00:00,17.37,17.39,17.37,17.38,409000.0,9.4413,9.4522,9.4413,9.4468,409000.0
2010-03-05 12:05:00,17.39,17.39,17.38,17.39,94900.0,9.4522,9.4522,9.4468,9.4522,94900.0
2010-03-05 12:10:00,17.39,17.39,17.38,17.39,222100.0,9.4522,9.4522,9.4468,9.4522,222100.0
2010-03-05 12:15:00,17.39,17.4,17.38,17.4,249100.0,9.4522,9.4576,9.4468,9.4576,249100.0
2010-03-05 12:20:00,17.4,17.4,17.38,17.39,526800.0,9.4576,9.4576,9.4468,9.4522,526800.0
2010-03-05 12:25:00,17.38,17.39,17.38,17.39,399600.0,9.4468,9.4522,9.4468,9.4522,399600.0
2010-03-05 12:30:00,17.39,17.4,17.38,17.39,1200900.0,9.4522,9.4576,9.4468,9.4522,1200900.0
2010-03-05 12:35:00,17.38,17.4,17.38,17.38,550000.0,9.4468,9.4576,9.4468,9.4468,550000.0
2010-03-05 12:40:00,17.38,17.4,17.38,17.39,554400.0,9.4468,9.4576,9.4468,9.4522,554400.0
2010-03-05 12:45:00,17.39,17.39,17.38,17.39,232000.0,9.4522,9.4522,9.4468,9.4522,232000.0
2010-03-05 12:50:00,17.39,17.39,17.37,17.38,486500.0,9.4522,9.4522,9.4413,9.4468,486500.0
2010-03-05 12:55:00,17.37,17.38,17.37,17.38,347000.0,9.4413,9.4468,9.4413,9.4468,347000.0
2010-03-05 13:00:00,17.38,17.39,17.37,17.39,593300.0,9.4468,9.4522,9.4413,9.4522,593300.0
2010-03-05 13:05:00,17.39,17.39,17.37,17.37,710400.0,9.4522,9.4522,9.4413,9.4413,710400.0
2010-03-05 13:10:00,17.38,17.38,17.37,17.37,163600.0,9.4468,9.4468,9.4413,9.4413,163600.0
2010-03-05 13:15:00,17.38,17.38,17.36,17.36,762400.0,9.4468,9.4468,9.4359,9.4359,762400.0
2010-03-05 13:20:00,17.36,17.37,17.36,17.36,269300.0,9.4359,9.4413,9.4359,9.4359,269300.0
2010-03-05 13:25:00,17.37,17.37,17.35,17.37,1048200.0,9.4413,9.4413,9.4305,9.4413,1048200.0
2010-03-05 13:30:00,17.37,17.37,17.36,17.37,128000.0,9.4413,9.4413,9.4359,9.4413,128000.0
2010-03-05 13:35:00,17.36,17.37,17.36,17.37,515000.0,9.4359,9.4413,9.4359,9.4413,515000.0
2010-03-05 13:40:00,17.37,17.37,17.36,17.37,209400.0,9.4413,9.4413,9.4359,9.4413,209400.0
2010-03-05 13:45:00,17.36,17.39,17.36,17.39,724900.0,9.4359,9.4522,9.4359,9.4522,724900.0
2010-03-05 13:50:00,17.38,17.39,17.37,17.38,620900.0,9.4468,9.4522,9.4413,9.4468,620900.0
2010-03-05 13:55:00,17.39,17.39,17.38,17.39,356300.0,9.4522,9.4522,9.4468,9.4522,356300.0
2010-03-05 14:00:00,17.39,17.41,17.38,17.41,445900.0,9.4522,9.4631,9.4468,9.4631,445900.0
2010-03-05 14:05:00,17.41,17.41,17.4,17.41,287000.0,9.4631,9.4631,9.4576,9.4631,287000.0
2010-03-05 14:10:00,17.4,17.41,17.39,17.4,580000.0,9.4576,9.4631,9.4522,9.4576,580000.0
2010-03-05 14:15:00,17.41,17.41,17.39,17.4,402100.0,9.4631,9.4631,9.4522,9.4576,402100.0
2010-03-05 14:20:00,17.4,17.41,17.39,17.4,456800.0,9.4576,9.4631,9.4522,9.4576,456800.0
2010-03-05 14:25:00,17.41,17.41,17.39,17.41,274500.0,9.4631,9.4631,9.4522,9.4631,274500.0
2010-03-05 14:30:00,17.41,17.43,17.4,17.43,577600.0,9.4631,9.474,9.4576,9.474,577600.0
2010-03-05 14:35:00,17.43,17.43,17.42,17.42,154300.0,9.474,9.474,9.4685,9.4685,154300.0
2010-03-05 14:40:00,17.43,17.46,17.42,17.45,739300.0,9.474,9.4903,9.4685,9.4848,739300.0
2010-03-05 14:45:00,17.45,17.49,17.44,17.45,1380900.0,9.4848,9.5066,9.4794,9.4848,1380900.0
2010-03-05 14:50:00,17.45,17.46,17.44,17.46,510300.0,9.4848,9.4903,9.4794,9.4903,510300.0
2010-03-05 14:55:00,17.46,17.46,17.45,17.45,502300.0,9.4903,9.4903,9.4848,9.4848,502300.0
2010-03-05 15:00:00,17.45,17.5,17.44,17.5,1224300.0,9.4848,9.512,9.4794,9.512,1224300.0
2010-03-05 15:05:00,17.5,17.5,17.48,17.49,1176000.0,9.512,9.512,9.5011,9.5066,1176000.0
2010-03-05 15:10:00,17.48,17.49,17.47,17.48,549400.0,9.5011,9.5066,9.4957,9.5011,549400.0
2010-03-05 15:15:00,17.48,17.48,17.45,17.46,815200.0,9.5011,9.5011,9.4848,9.4903,815200.0
2010-03-05 15:20:00,17.46,17.46,17.43,17.46,1454900.0,9.4903,9.4903,9.474,9.4903,1454900.0
2010-03-05 15:25:00,17.46,17.47,17.45,17.47,313700.0,9.4903,9.4957,9.4848,9.4957,313700.0
2010-03-05 15:30:00,17.47,17.48,17.46,17.48,484100.0,9.4957,9.5011,9.4903,9.5011,484100.0
2010-03-05 15:35:00,17.48,17.48,17.45,17.45,662400.0,9.5011,9.5011,9.4848,9.4848,662400.0
2010-03-05 15:40:00,17.45,17.46,17.45,17.46,580300.0,9.4848,9.4903,9.4848,9.4903,580300.0
2010-03-05 15:45:00,17.46,17.47,17.45,17.45,1076100.0,9.4903,9.4957,9.4848,9.4848,1076100.0
2010-03-05 15:50:00,17.45,17.49,17.45,17.48,1658300.0,9.4848,9.5066,9.4848,9.5011,1658300.0
2010-03-05 15:55:00,17.48,17.5,17.46,17.5,2369600.0,9.5011,9.512,9.4903,9.512,2369600.0
2010-03-08 09:30:00,17.59,17.6,17.5,17.53,1451000.0,9.5609,9.5664,9.512,9.5283,1451000.0
2010-03-08 09:35:00,17.52,17.53,17.44,17.44,1035100.0,9.5229,9.5283,9.4794,9.4794,1035100.0
2010-03-08 09:40:00,17.44,17.49,17.44,17.48,900500.0,9.4794,9.5066,9.4794,9.5011,900500.0
2010-03-08 09:45:00,17.49,17.5,17.46,17.46,1619300.0,9.5066,9.512,9.4903,9.4903,1619300.0
2010-03-08 09:50:00,17.46,17.46,17.4,17.4,673200.0,9.4903,9.4903,9.4576,9.4576,673200.0
2010-03-08 09:55:00,17.4,17.41,17.37,17.39,531400.0,9.4576,9.4631,9.4413,9.4522,531400.0
2010-03-08 10:00:00,17.39,17.4,17.36,17.36,455200.0,9.4522,9.4576,9.4359,9.4359,455200.0
2010-03-08 10:05:00,17.36,17.37,17.31,17.32,594500.0,9.4359,9.4413,9.4087,9.4142,594500.0
2010-03-08 10:10:00,17.32,17.33,17.3,17.32,963200.0,9.4142,9.4196,9.4033,9.4142,963200.0
2010-03-08 10:15:00,17.31,17.35,17.31,17.32,1673800.0,9.4087,9.4305,9.4087,9.4142,1673800.0
2010-03-08 10:20:00,17.32,17.34,17.31,17.33,379100.0,9.4142,9.425,9.4087,9.4196,379100.0
2010-03-08 10:25:00,17.34,17.34,17.32,17.32,410000.0,9.425,9.425,9.4142,9.4142,410000.0
2010-03-08 10:30:00,17.33,17.33,17.27,17.32,1426400.0,9.4196,9.4196,9.387,9.4142,1426400.0
2010-03-08 10:35:00,17.32,17.34,17.31,17.33,439800.0,9.4142,9.425,9.4087,9.4196,439800.0
2010-03-08 10:40:00,17.33,17.34,17.32,17.33,869800.0,9.4196,9.425,9.4142,9.4196,869800.0
2010-03-08 10:45:00,17.33,17.33,17.3,17.3,341800.0,9.4196,9.4196,9.4033,9.4033,341800.0
2010-03-08 10:50:00,17.31,17.32,17.3,17.3,274500.0,9.4087,9.4142,9.4033,9.4033,274500.0
2010-03-08 10:55:00,17.31,17.31,17.29,17.31,872900.0,9.4087,9.4087,9.3979,9.4087,872900.0
2010-03-08 11:00:00,17.31,17.36,17.3,17.32,1186500.0,9.4087,9.4359,9.4033,9.4142,1186500.0
2010-03-08 11:05:00,17.32,17.35,17.31,17.35,461900.0,9.4142,9.4305,9.4087,9.4305,461900.0
2010-03-08 11:10:00,17.35,17.37,17.34,17.37,763800.0,9.4305,9.4413,9.425,9.4413,763800.0
2010-03-08 11:15:00,17.36,17.39,17.34,17.34,1085300.0,9.4359,9.4522,9.425,9.425,1085300.0
2010-03-08 11:20:00,17.34,17.39,17.33,17.36,1365000.0,9.425,9.4522,9.4196,9.4359,1365000.0
2010-03-08 11:25:00,17.36,17.37,17.31,17.33,768400.0,9.4359,9.4413,9.4087,9.4196,768400.0
2010-03-08 11:30:00,17.33,17.34,17.3,17.31,499800.0,9.4196,9.425,9.4033,9.4087,499800.0
2010-03-08 11:35:00,17.3,17.34,17.3,17.32,614300.0,9.4033,9.425,9.4033,9.4142,614300.0
2010-03-08 11:40:00,17.33,17.33,17.3,17.3,363500.0,9.4196,9.4196,9.4033,9.4033,363500.0
2010-03-08 11:45:00,17.31,17.33,17.31,17.33,250800.0,9.4087,9.4196,9.4087,9.4196,250800.0
2010-03-08 11:50:00,17.32,17.33,17.31,17.32,695800.0,9.4142,9.4196,9.4087,9.4142,695800.0
2010-03-08 11:55:00,17.32,17.34,17.31,17.31,352600.0,9.4142,9.425,9.4087,9.4087,352600.0
2010-03-08 12:00:00,17.32,17.32,17.3,17.3,304300.0,9.4142,9.4142,9.4033,9.4033,304300.0
2010-03-08 12:05:00,17.3,17.31,17.3,17.3,191300.0,9.4033,9.4087,9.4033,9.4033,191300.0
2010-03-08 12:10:00,17.3,17.31,17.29,17.3,186300.0,9.4033,9.4087,9.3979,9.4033,186300.0
2010-03-08 12:15:00,17.3,17.32,17.29,17.32,465100.0,9.4033,9.4142,9.3979,9.4142,465100.0
2010-03-08 12:20:00,17.32,17.32,17.3,17.31,156000.0,9.4142,9.4142,9.4033,9.4087,156000.0
2010-03-08 12:25:00,17.31,17.33,17.29,17.32,728900.0,9.4087,9.4196,9.3979,9.4142,728900.0
2010-03-08 12:30:00,17.32,17.32,17.31,17.32,167600.0,9.4142,9.4142,9.4087,9.4142,167600.0
2010-03-08 12:35:00,17.31,17.32,17.31,17.32,193200.0,9.4087,9.4142,9.4087,9.4142,193200.0
2010-03-08 12:40:00,17.31,17.34,17.31,17.34,704400.0,9.4087,9.425,9.4087,9.425,704400.0
2010-03-08 12:45:00,17.33,17.34,17.31,17.32,522200.0,9.4196,9.425,9.4087,9.4142,522200.0
2010-03-08 12:50:00,17.32,17.34,17.32,17.32,299900.0,9.4142,9.425,9.4142,9.4142,299900.0
2010-03-08 12:55:00,17.32,17.33,17.31,17.33,356800.0,9.4142,9.4196,9.4087,9.4196,356800.0
2010-03-08 13:00:00,17.32,17.35,17.32,17.33,626100.0,9.4142,9.4305,9.4142,9.4196,626100.0
2010-03-08 13:05:00,17.34,17.34,17.31,17.33,266500.0,9.425,9.425,9.4087,9.4196,266500.0
2010-03-08 13:10:00,17.33,17.33,17.32,17.33,105800.0,9.4196,9.4196,9.4142,9.4196,105800.0
2010-03-08 13:15:00,17.33,17.34,17.32,17.33,436000.0,9.4196,9.425,9.4142,9.4196,436000.0
2010-03-08 13:20:00,17.34,17.34,17.33,17.34,210300.0,9.425,9.425,9.4196,9.425,210300.0
2010-03-08 13:25:00,17.34,17.34,17.33,17.33,123600.0,9.425,9.425,9.4196,9.4196,123600.0
2010-03-08 13:30:00,17.33,17.37,17.33,17.37,611100.0,9.4196,9.4413,9.4196,9.4413,611100.0
2010-03-08 13:35:00,17.37,17.38,17.36,17.36,328200.0,9.4413,9.4468,9.4359,9.4359,328200.0
2010-03-08 13:40:00,17.36,17.37,17.34,17.35,504900.0,9.4359,9.4413,9.425,9.4305,504900.0
2010-03-08 13:45:00,17.34,17.35,17.34,17.34,104200.0,9.425,9.4305,9.425,9.425,104200.0
2010-03-08 13:50:00,17.34,17.35,17.33,17.33,277600.0,9.425,9.4305,9.4196,9.4196,277600.0
2010-03-08 13:55:00,17.33,17.35,17.33,17.33,301100.0,9.4196,9.4305,9.4196,9.4196,301100.0
2010-03-08 14:00:00,17.34,17.35,17.33,17.35,380500.0,9.425,9.4305,9.4196,9.4305,380500.0
2010-03-08 14:05:00,17.34,17.36,17.34,17.35,463700.0,9.425,9.4359,9.425,9.4305,463700.0
2010-03-08 14:10:00,17.34,17.35,17.34,17.34,127300.0,9.425,9.4305,9.425,9.425,127300.0
2010-03-08 14:15:00,17.34,17.35,17.34,17.35,187500.0,9.425,9.4305,9.425,9.4305,187500.0
2010-03-08 14:20:00,17.35,17.35,17.31,17.33,816500.0,9.4305,9.4305,9.4087,9.4196,816500.0
2010-03-08 14:25:00,17.33,17.36,17.32,17.34,383100.0,9.4196,9.4359,9.4142,9.425,383100.0
2010-03-08 14:30:00,17.34,17.36,17.34,17.34,569900.0,9.425,9.4359,9.425,9.425,569900.0
2010-03-08 14:35:00,17.34,17.37,17.34,17.36,490700.0,9.425,9.4413,9.425,9.4359,490700.0
2010-03-08 14:40:00,17.36,17.37,17.35,17.36,350100.0,9.4359,9.4413,9.4305,9.4359,350100.0
2010-03-08 14:45:00,17.36,17.37,17.35,17.35,234500.0,9.4359,9.4413,9.4305,9.4305,234500.0
2010-03-08 14:50:00,17.36,17.36,17.34,17.34,174800.0,9.4359,9.4359,9.425,9.425,174800.0
2010-03-08 14:55:00,17.34,17.35,17.33,17.33,358500.0,9.425,9.4305,9.4196,9.4196,358500.0
2010-03-08 15:00:00,17.33,17.35,17.33,17.33,393300.0,9.4196,9.4305,9.4196,9.4196,393300.0
2010-03-08 15:05:00,17.33,17.35,17.33,17.35,440100.0,9.4196,9.4305,9.4196,9.4305,440100.0
2010-03-08 15:10:00,17.34,17.35,17.32,17.33,514900.0,9.425,9.4305,9.4142,9.4196,514900.0
2010-03-08 15:15:00,17.33,17.33,17.32,17.33,182700.0,9.4196,9.4196,9.4142,9.4196,182700.0
2010-03-08 15:20:00,17.32,17.34,17.32,17.33,734700.0,9.4142,9.425,9.4142,9.4196,734700.0
2010-03-08 15:25:00,17.33,17.34,17.32,17.32,612700.0,9.4196,9.425,9.4142,9.4142,612700.0
2010-03-08 15:30:00,17.33,17.33,17.32,17.32,312300.0,9.4196,9.4196,9.4142,9.4142,312300.0
2010-03-08 15:35:00,17.32,17.35,17.32,17.35,663300.0,9.4142,9.4305,9.4142,9.4305,663300.0
2010-03-08 15:40:00,17.34,17.36,17.33,17.34,1000800.0,9.425,9.4359,9.4196,9.425,1000800.0
2010-03-08 15:45:00,17.34,17.35,17.33,17.34,756500.0,9.425,9.4305,9.4196,9.425,756500.0
2010-03-08 15:50:00,17.34,17.35,17.34,17.35,531100.0,9.425,9.4305,9.425,9.4305,531100.0
2010-03-08 15:55:00,17.35,17.35,17.34,17.35,1880400.0,9.4305,9.4305,9.425,9.4305,1880400.0
2010-03-09 09:30:00,17.27,17.32,17.21,17.25,1376800.0,9.387,9.4142,9.3544,9.3761,1376800.0
2010-03-09 09:35:00,17.25,17.26,17.23,17.24,673200.0,9.3761,9.3816,9.3652,9.3707,673200.0
2010-03-09 09:40:00,17.23,17.24,17.21,17.22,709600.0,9.3652,9.3707,9.3544,9.3598,709600.0
2010-03-09 09:45:00,17.21,17.24,17.21,17.22,859300.0,9.3544,9.3707,9.3544,9.3598,859300.0
2010-03-09 09:50:00,17.22,17.27,17.2,17.23,1450400.0,9.3598,9.387,9.3489,9.3652,1450400.0
2010-03-09 09:55:00,17.24,17.26,17.23,17.25,1847300.0,9.3707,9.3816,9.3652,9.3761,1847300.0
2010-03-09 10:00:00,17.24,17.25,17.23,17.25,871100.0,9.3707,9.3761,9.3652,9.3761,871100.0
2010-03-09 10:05:00,17.25,17.28,17.24,17.26,938200.0,9.3761,9.3924,9.3707,9.3816,938200.0
2010-03-09 10:10:00,17.25,17.28,17.24,17.27,829900.0,9.3761,9.3924,9.3707,9.387,829900.0
2010-03-09 10:15:00,17.26,17.28,17.24,17.25,1218900.0,9.3816,9.3924,9.3707,9.3761,1218900.0
2010-03-09 10:20:00,17.26,17.27,17.25,17.26,531100.0,9.3816,9.387,9.3761,9.3816,531100.0
2010-03-09 10:25:00,17.25,17.26,17.25,17.25,402800.0,9.3761,9.3816,9.3761,9.3761,402800.0
2010-03-09 10:30:00,17.25,17.26,17.22,17.23,911600.0,9.3761,9.3816,9.3598,9.3652,911600.0
2010-03-09 10:35:00,17.23,17.25,17.22,17.23,1008100.0,9.3652,9.3761,9.3598,9.3652,1008100.0
2010-03-09 10:40:00,17.23,17.24,17.22,17.23,540600.0,9.3652,9.3707,9.3598,9.3652,540600.0
2010-03-09 10:45:00,17.23,17.23,17.21,17.21,466700.0,9.3652,9.3652,9.3544,9.3544,466700.0
2010-03-09 10:50:00,17.22,17.22,17.21,17.22,335500.0,9.3598,9.3598,9.3544,9.3598,335500.0
2010-03-09 10:55:00,17.22,17.23,17.21,17.23,456300.0,9.3598,9.3652,9.3544,9.3652,456300.0
2010-03-09 11:00:00,17.22,17.23,17.21,17.22,1299300.0,9.3598,9.3652,9.3544,9.3598,1299300.0
2010-03-09 11:05:00,17.22,17.23,17.2,17.2,1123200.0,9.3598,9.3652,9.3489,9.3489,1123200.0
2010-03-09 11:10:00,17.21,17.24,17.2,17.2,984700.0,9.3544,9.3707,9.3489,9.3489,984700.0
2010-03-09 11:15:00,17.21,17.21,17.2,17.2,365700.0,9.3544,9.3544,9.3489,9.3489,365700.0
2010-03-09 11:20:00,17.2,17.24,17.2,17.23,627000.0,9.3489,9.3707,9.3489,9.3652,627000.0
2010-03-09 11:25:00,17.24,17.24,17.23,17.23,243400.0,9.3707,9.3707,9.3652,9.3652,243400.0
2010-03-09 11:30:00,17.23,17.24,17.21,17.22,477700.0,9.3652,9.3707,9.3544,9.3598,477700.0
2010-03-09 11:35:00,17.21,17.24,17.21,17.23,776300.0,9.3544,9.3707,9.3544,9.3652,776300.0
2010-03-09 11:40:00,17.22,17.23,17.21,17.22,229200.0,9.3598,9.3652,9.3544,9.3598,229200.0
2010-03-09 11:45:00,17.21,17.22,17.2,17.2,335700.0,9.3544,9.3598,9.3489,9.3489,335700.0
2010-03-09 11:50:00,17.21,17.21,17.2,17.2,315800.0,9.3544,9.3544,9.3489,9.3489,315800.0
2010-03-09 11:55:00,17.2,17.21,17.18,17.18,640800.0,9.3489,9.3544,9.3381,9.3381,640800.0
2010-03-09 12:00:00,17.18,17.19,17.16,17.16,551600.0,9.3381,9.3435,9.3272,9.3272,551600.0
2010-03-09 12:05:00,17.16,17.22,17.16,17.19,1097000.0,9.3272,9.3598,9.3272,9.3435,1097000.0
2010-03-09 12:10:00,17.19,17.2,17.18,17.19,465300.0,9.3435,9.3489,9.3381,9.3435,465300.0
2010-03-09 12:15:00,17.2,17.2,17.17,17.18,363400.0,9.3489,9.3489,9.3326,9.3381,363400.0
2010-03-09 12:20:00,17.17,17.2,17.17,17.19,815400.0,9.3326,9.3489,9.3326,9.3435,815400.0
2010-03-09 12:25:00,17.19,17.2,17.19,17.19,117400.0,9.3435,9.3489,9.3435,9.3435,117400.0
2010-03-09 12:30:00,17.19,17.2,17.17,17.18,816200.0,9.3435,9.3489,9.3326,9.3381,816200.0
2010-03-09 12:35:00,17.18,17.18,17.16,17.17,385000.0,9.3381,9.3381,9.3272,9.3326,385000.0
2010-03-09 12:40:00,17.17,17.18,17.15,17.16,454600.0,9.3326,9.3381,9.3218,9.3272,454600.0
2010-03-09 12:45:00,17.15,17.18,17.15,17.17,1001100.0,9.3218,9.3381,9.3218,9.3326,1001100.0
2010-03-09 12:50:00,17.16,17.18,17.16,17.17,421500.0,9.3272,9.3381,9.3272,9.3326,421500.0
2010-03-09 12:55:00,17.18,17.2,17.17,17.2,460400.0,9.3381,9.3489,9.3326,9.3489,460400.0
2010-03-09 13:00:00,17.19,17.2,17.19,17.2,231300.0,9.3435,9.3489,9.3435,9.3489,231300.0
2010-03-09 13:05:00,17.2,17.2,17.19,17.19,215100.0,9.3489,9.3489,9.3435,9.3435,215100.0
2010-03-09 13:10:00,17.2,17.2,17.18,17.19,370500.0,9.3489,9.3489,9.3381,9.3435,370500.0
2010-03-09 13:15:00,17.19,17.19,17.17,17.18,430500.0,9.3435,9.3435,9.3326,9.3381,430500.0
2010-03-09 13:20:00,17.19,17.19,17.17,17.17,337900.0,9.3435,9.3435,9.3326,9.3326,337900.0
2010-03-09 13:25:00,17.18,17.18,17.15,17.17,1133300.0,9.3381,9.3381,9.3218,9.3326,1133300.0
2010-03-09 13:30:00,17.17,17.2,17.17,17.18,551900.0,9.3326,9.3489,9.3326,9.3381,551900.0
2010-03-09 13:35:00,17.19,17.19,17.17,17.17,274400.0,9.3435,9.3435,9.3326,9.3326,274400.0
2010-03-09 13:40:00,17.17,17.18,17.16,17.18,476500.0,9.3326,9.3381,9.3272,9.3381,476500.0
2010-03-09 13:45:00,17.18,17.2,17.17,17.19,864800.0,9.3381,9.3489,9.3326,9.3435,864800.0
2010-03-09 13:50:00,17.2,17.21,17.19,17.21,485400.0,9.3489,9.3544,9.3435,9.3544,485400.0
2010-03-09 13:55:00,17.2,17.22,17.18,17.19,468100.0,9.3489,9.3598,9.3381,9.3435,468100.0
2010-03-09 14:00:00,17.19,17.19,17.18,17.19,264400.0,9.3435,9.3435,9.3381,9.3435,264400.0
2010-03-09 14:05:00,17.19,17.19,17.17,17.17,776200.0,9.3435,9.3435,9.3326,9.3326,776200.0
2010-03-09 14:10:00,17.17,17.19,17.17,17.18,291700.0,9.3326,9.3435,9.3326,9.3381,291700.0
2010-03-09 14:15:00,17.19,17.19,17.18,17.19,196600.0,9.3435,9.3435,9.3381,9.3435,196600.0
2010-03-09 14:20:00,17.19,17.21,17.18,17.2,245700.0,9.3435,9.3544,9.3381,9.3489,245700.0
2010-03-09 14:25:00,17.21,17.21,17.2,17.21,132000.0,9.3544,9.3544,9.3489,9.3544,132000.0
2010-03-09 14:30:00,17.21,17.23,17.2,17.22,655400.0,9.3544,9.3652,9.3489,9.3598,655400.0
2010-03-09 14:35:00,17.21,17.24,17.21,17.24,1335100.0,9.3544,9.3707,9.3544,9.3707,1335100.0
2010-03-09 14:40:00,17.23,17.25,17.23,17.24,472900.0,9.3652,9.3761,9.3652,9.3707,472900.0
2010-03-09 14:45:00,17.25,17.25,17.24,17.25,634700.0,9.3761,9.3761,9.3707,9.3761,634700.0
2010-03-09 14:50:00,17.24,17.25,17.23,17.23,657300.0,9.3707,9.3761,9.3652,9.3652,657300.0
2010-03-09 14:55:00,17.23,17.24,17.23,17.24,276800.0,9.3652,9.3707,9.3652,9.3707,276800.0
2010-03-09 15:00:00,17.24,17.24,17.23,17.23,310400.0,9.3707,9.3707,9.3652,9.3652,310400.0
2010-03-09 15:05:00,17.24,17.26,17.23,17.26,713800.0,9.3707,9.3816,9.3652,9.3816,713800.0
2010-03-09 15:10:00,17.25,17.26,17.24,17.25,720200.0,9.3761,9.3816,9.3707,9.3761,720200.0
2010-03-09 15:15:00,17.26,17.26,17.25,17.25,551700.0,9.3816,9.3816,9.3761,9.3761,551700.0
2010-03-09 15:20:00,17.25,17.26,17.24,17.24,355300.0,9.3761,9.3816,9.3707,9.3707,355300.0
2010-03-09 15:25:00,17.25,17.25,17.21,17.21,691700.0,9.3761,9.3761,9.3544,9.3544,691700.0
2010-03-09 15:30:00,17.21,17.22,17.2,17.2,362700.0,9.3544,9.3598,9.3489,9.3489,362700.0
2010-03-09 15:35:00,17.21,17.25,17.2,17.25,872100.0,9.3544,9.3761,9.3489,9.3761,872100.0
2010-03-09 15:40:00,17.25,17.26,17.22,17.23,947400.0,9.3761,9.3816,9.3598,9.3652,947400.0
2010-03-09 15:45:00,17.22,17.24,17.22,17.23,599400.0,9.3598,9.3707,9.3598,9.3652,599400.0
2010-03-09 15:50:00,17.23,17.25,17.23,17.25,529500.0,9.3652,9.3761,9.3652,9.3761,529500.0
2010-03-09 15:55:00,17.25,17.25,17.23,17.24,1810200.0,9.3761,9.3761,9.3652,9.3707,1810200.0
2010-03-10 09:30:00,17.21,17.29,17.2,17.26,1542800.0,9.3544,9.3979,9.3489,9.3816,1542800.0
2010-03-10 09:35:00,17.26,17.27,17.22,17.25,686600.0,9.3816,9.387,9.3598,9.3761,686600.0
2010-03-10 09:40:00,17.24,17.29,17.23,17.28,757400.0,9.3707,9.3979,9.3652,9.3924,757400.0
2010-03-10 09:45:00,17.29,17.34,17.28,17.33,1273200.0,9.3979,9.425,9.3924,9.4196,1273200.0
2010-03-10 09:50:00,17.33,17.35,17.3,17.32,1211000.0,9.4196,9.4305,9.4033,9.4142,1211000.0
2010-03-10 09:55:00,17.31,17.32,17.29,17.31,943300.0,9.4087,9.4142,9.3979,9.4087,943300.0
2010-03-10 10:00:00,17.32,17.33,17.28,17.29,711400.0,9.4142,9.4196,9.3924,9.3979,711400.0
2010-03-10 10:05:00,17.28,17.29,17.26,17.27,671600.0,9.3924,9.3979,9.3816,9.387,671600.0
2010-03-10 10:10:00,17.27,17.31,17.27,17.3,961400.0,9.387,9.4087,9.387,9.4033,961400.0
2010-03-10 10:15:00,17.3,17.31,17.27,17.27,930300.0,9.4033,9.4087,9.387,9.387,930300.0
2010-03-10 10:20:00,17.27,17.29,17.27,17.27,596800.0,9.387,9.3979,9.387,9.387,596800.0
2010-03-10 10:25:00,17.27,17.28,17.27,17.27,200700.0,9.387,9.3924,9.387,9.387,200700.0
2010-03-10 10:30:00,17.27,17.28,17.27,17.27,289000.0,9.387,9.3924,9.387,9.387,289000.0
2010-03-10 10:35:00,17.27,17.32,17.27,17.31,842200.0,9.387,9.4142,9.387,9.4087,842200.0
2010-03-10 10:40:00,17.31,17.32,17.29,17.29,454700.0,9.4087,9.4142,9.3979,9.3979,454700.0
2010-03-10 10:45:00,17.29,17.3,17.25,17.27,896400.0,9.3979,9.4033,9.3761,9.387,896400.0
2010-03-10 10:50:00,17.27,17.29,17.26,17.27,614700.0,9.387,9.3979,9.3816,9.387,614700.0
2010-03-10 10:55:00,17.27,17.29,17.26,17.26,479400.0,9.387,9.3979,9.3816,9.3816,479400.0
2010-03-10 11:00:00,17.26,17.3,17.26,17.3,643400.0,9.3816,9.4033,9.3816,9.4033,643400.0
2010-03-10 11:05:00,17.3,17.31,17.28,17.3,953400.0,9.4033,9.4087,9.3924,9.4033,953400.0
2010-03-10 11:10:00,17.29,17.3,17.29,17.3,174800.0,9.3979,9.4033,9.3979,9.4033,174800.0
2010-03-10 11:15:00,17.29,17.3,17.29,17.29,181400.0,9.3979,9.4033,9.3979,9.3979,181400.0
2010-03-10 11:20:00,17.29,17.3,17.29,17.3,171200.0,9.3979,9.4033,9.3979,9.4033,171200.0
2010-03-10 11:25:00,17.29,17.3,17.26,17.26,599500.0,9.3979,9.4033,9.3816,9.3816,599500.0
2010-03-10 11:30:00,17.26,17.27,17.25,17.27,534400.0,9.3816,9.387,9.3761,9.387,534400.0
2010-03-10 11:35:00,17.26,17.28,17.26,17.28,424300.0,9.3816,9.3924,9.3816,9.3924,424300.0
2010-03-10 11:40:00,17.28,17.28,17.24,17.24,858900.0,9.3924,9.3924,9.3707,9.3707,858900.0
2010-03-10 11:45:00,17.24,17.25,17.22,17.24,563800.0,9.3707,9.3761,9.3598,9.3707,563800.0
2010-03-10 11:50:00,17.23,17.24,17.23,17.23,137900.0,9.3652,9.3707,9.3652,9.3652,137900.0
2010-03-10 11:55:00,17.24,17.24,17.23,17.23,497400.0,9.3707,9.3707,9.3652,9.3652,497400.0
2010-03-10 12:00:00,17.24,17.24,17.2,17.22,854700.0,9.3707,9.3707,9.3489,9.3598,854700.0
2010-03-10 12:05:00,17.22,17.24,17.2,17.2,1043300.0,9.3598,9.3707,9.3489,9.3489,1043300.0
2010-03-10 12:10:00,17.2,17.22,17.2,17.2,707100.0,9.3489,9.3598,9.3489,9.3489,707100.0
2010-03-10 12:15:00,17.2,17.21,17.19,17.19,464400.0,9.3489,9.3544,9.3435,9.3435,464400.0
2010-03-10 12:20:00,17.19,17.23,17.19,17.2,673900.0,9.3435,9.3652,9.3435,9.3489,673900.0
2010-03-10 12:25:00,17.2,17.21,17.16,17.16,686500.0,9.3489,9.3544,9.3272,9.3272,686500.0
2010-03-10 12:30:00,17.17,17.18,17.15,17.17,995400.0,9.3326,9.3381,9.3218,9.3326,995400.0
2010-03-10 12:35:00,17.16,17.19,17.16,17.19,913000.0,9.3272,9.3435,9.3272,9.3435,913000.0
2010-03-10 12:40:00,17.18,17.2,17.17,17.2,767300.0,9.3381,9.3489,9.3326,9.3489,767300.0
2010-03-10 12:45:00,17.2,17.2,17.17,17.18,775800.0,9.3489,9.3489,9.3326,9.3381,775800.0
2010-03-10 12:50:00,17.18,17.19,17.16,17.18,711100.0,9.3381,9.3435,9.3272,9.3381,711100.0
2010-03-10 12:55:00,17.17,17.18,17.17,17.17,373100.0,9.3326,9.3381,9.3326,9.3326,373100.0
2010-03-10 13:00:00,17.18,17.19,17.17,17.17,515800.0,9.3381,9.3435,9.3326,9.3326,515800.0
2010-03-10 13:05:00,17.17,17.18,17.16,17.17,661900.0,9.3326,9.3381,9.3272,9.3326,661900.0
2010-03-10 13:10:00,17.17,17.17,17.16,17.16,153600.0,9.3326,9.3326,9.3272,9.3272,153600.0
2010-03-10 13:15:00,17.16,17.18,17.16,17.17,948200.0,9.3272,9.3381,9.3272,9.3326,948200.0
2010-03-10 13:20:00,17.17,17.17,17.15,17.17,767100.0,9.3326,9.3326,9.3218,9.3326,767100.0
2010-03-10 13:25:00,17.16,17.17,17.16,17.17,421000.0,9.3272,9.3326,9.3272,9.3326,421000.0
2010-03-10 13:30:00,17.17,17.17,17.16,17.17,138500.0,9.3326,9.3326,9.3272,9.3326,138500.0
2010-03-10 13:35:00,17.16,17.17,17.16,17.17,375200.0,9.3272,9.3326,9.3272,9.3326,375200.0
2010-03-10 13:40:00,17.17,17.17,17.16,17.16,127400.0,9.3326,9.3326,9.3272,9.3272,127400.0
2010-03-10 13:45:00,17.16,17.17,17.15,17.16,406700.0,9.3272,9.3326,9.3218,9.3272,406700.0
2010-03-10 13:50:00,17.16,17.16,17.13,17.14,909300.0,9.3272,9.3272,9.3109,9.3163,909300.0
2010-03-10 13:55:00,17.14,17.15,17.13,17.15,610100.0,9.3163,9.3218,9.3109,9.3218,610100.0
2010-03-10 14:00:00,17.15,17.15,17.14,17.15,248300.0,9.3218,9.3218,9.3163,9.3218,248300.0
2010-03-10 14:05:00,17.15,17.2,17.14,17.2,1338000.0,9.3218,9.3489,9.3163,9.3489,1338000.0
2010-03-10 14:10:00,17.2,17.22,17.19,17.2,984900.0,9.3489,9.3598,9.3435,9.3489,984900.0
2010-03-10 14:15:00,17.21,17.23,17.2,17.22,781000.0,9.3544,9.3652,9.3489,9.3598,781000.0
2010-03-10 14:20:00,17.21,17.22,17.2,17.2,245300.0,9.3544,9.3598,9.3489,9.3489,245300.0
2010-03-10 14:25:00,17.2,17.22,17.2,17.21,443100.0,9.3489,9.3598,9.3489,9.3544,443100.0
2010-03-10 14:30:00,17.21,17.21,17.2,17.21,139200.0,9.3544,9.3544,9.3489,9.3544,139200.0
2010-03-10 14:35:00,17.2,17.23,17.19,17.22,824500.0,9.3489,9.3652,9.3435,9.3598,824500.0
2010-03-10 14:40:00,17.23,17.23,17.22,17.22,225400.0,9.3652,9.3652,9.3598,9.3598,225400.0
2010-03-10 14:45:00,17.22,17.23,17.21,17.22,614200.0,9.3598,9.3652,9.3544,9.3598,614200.0
2010-03-10 14:50:00,17.23,17.23,17.21,17.21,517300.0,9.3652,9.3652,9.3544,9.3544,517300.0
2010-03-10 14:55:00,17.22,17.23,17.18,17.18,763900.0,9.3598,9.3652,9.3381,9.3381,763900.0
2010-03-10 15:00:00,17.18,17.2,17.18,17.2,604500.0,9.3381,9.3489,9.3381,9.3489,604500.0
2010-03-10 15:05:00,17.19,17.2,17.18,17.19,514600.0,9.3435,9.3489,9.3381,9.3435,514600.0
2010-03-10 15:10:00,17.18,17.2,17.18,17.19,622800.0,9.3381,9.3489,9.3381,9.3435,622800.0
2010-03-10 15:15:00,17.19,17.2,17.17,17.17,677600.0,9.3435,9.3489,9.3326,9.3326,677600.0
2010-03-10 15:20:00,17.17,17.18,17.17,17.17,457500.0,9.3326,9.3381,9.3326,9.3326,457500.0
2010-03-10 15:25:00,17.17,17.18,17.13,17.14,1017400.0,9.3326,9.3381,9.3109,9.3163,1017400.0
2010-03-10 15:30:00,17.13,17.15,17.11,17.14,1799700.0,9.3109,9.3218,9.3,9.3163,1799700.0
2010-03-10 15:35:00,17.14,17.14,17.12,17.14,943900.0,9.3163,9.3163,9.3055,9.3163,943900.0
2010-03-10 15:40:00,17.13,17.15,17.12,17.12,1178000.0,9.3109,9.3218,9.3055,9.3055,1178000.0
2010-03-10 15:45:00,17.12,17.16,17.12,17.13,1395500.0,9.3055,9.3272,9.3055,9.3109,1395500.0
2010-03-10 15:50:00,17.13,17.16,17.13,17.14,1439600.0,9.3109,9.3272,9.3109,9.3163,1439600.0
2010-03-10 15:55:00,17.14,17.15,17.14,17.14,1788700.0,9.3163,9.3218,9.3163,9.3163,1788700.0
2010-03-11 09:30:00,17.12,17.16,17.1,17.15,1212800.0,9.3055,9.3272,9.2946,9.3218,1212800.0
2010-03-11 09:35:00,17.15,17.16,17.12,17.12,1022000.0,9.3218,9.3272,9.3055,9.3055,1022000.0
2010-03-11 09:40:00,17.12,17.14,17.11,17.12,402500.0,9.3055,9.3163,9.3,9.3055,402500.0
2010-03-11 09:45:00,17.13,17.13,17.12,17.12,423200.0,9.3109,9.3109,9.3055,9.3055,423200.0
2010-03-11 09:50:00,17.13,17.16,17.12,17.16,1894500.0,9.3109,9.3272,9.3055,9.3272,1894500.0
2010-03-11 09:55:00,17.15,17.17,17.15,17.15,906000.0,9.3218,9.3326,9.3218,9.3218,906000.0
2010-03-11 10:00:00,17.16,17.16,17.12,17.15,704800.0,9.3272,9.3272,9.3055,9.3218,704800.0
2010-03-11 10:05:00,17.15,17.2,17.15,17.18,750200.0,9.3218,9.3489,9.3218,9.3381,750200.0
2010-03-11 10:10:00,17.19,17.19,17.14,17.16,514000.0,9.3435,9.3435,9.3163,9.3272,514000.0
2010-03-11 10:15:00,17.15,17.18,17.15,17.18,334300.0,9.3218,9.3381,9.3218,9.3381,334300.0
2010-03-11 10:20:00,17.18,17.2,17.17,17.19,763800.0,9.3381,9.3489,9.3326,9.3435,763800.0
2010-03-11 10:25:00,17.18,17.24,17.18,17.23,838700.0,9.3381,9.3707,9.3381,9.3652,838700.0
2010-03-11 10:30:00,17.24,17.24,17.2,17.22,723700.0,9.3707,9.3707,9.3489,9.3598,723700.0
2010-03-11 10:35:00,17.21,17.24,17.21,17.23,378700.0,9.3544,9.3707,9.3544,9.3652,378700.0
2010-03-11 10:40:00,17.23,17.27,17.23,17.24,1157700.0,9.3652,9.387,9.3652,9.3707,1157700.0
2010-03-11 10:45:00,17.25,17.26,17.23,17.25,637600.0,9.3761,9.3816,9.3652,9.3761,637600.0
2010-03-11 10:50:00,17.25,17.25,17.21,17.22,766300.0,9.3761,9.3761,9.3544,9.3598,766300.0
2010-03-11 10:55:00,17.21,17.22,17.21,17.21,279600.0,9.3544,9.3598,9.3544,9.3544,279600.0
2010-03-11 11:00:00,17.22,17.22,17.21,17.22,292500.0,9.3598,9.3598,9.3544,9.3598,292500.0
2010-03-11 11:05:00,17.22,17.22,17.21,17.22,346900.0,9.3598,9.3598,9.3544,9.3598,346900.0
2010-03-11 11:10:00,17.22,17.22,17.21,17.22,220000.0,9.3598,9.3598,9.3544,9.3598,220000.0
2010-03-11 11:15:00,17.22,17.23,17.21,17.22,685100.0,9.3598,9.3652,9.3544,9.3598,685100.0
2010-03-11 11:20:00,17.22,17.23,17.21,17.21,369800.0,9.3598,9.3652,9.3544,9.3544,369800.0
2010-03-11 11:25:00,17.21,17.22,17.17,17.2,1661100.0,9.3544,9.3598,9.3326,9.3489,1661100.0
2010-03-11 11:30:00,17.2,17.21,17.17,17.19,771100.0,9.3489,9.3544,9.3326,9.3435,771100.0
2010-03-11 11:35:00,17.19,17.21,17.18,17.18,292500.0,9.3435,9.3544,9.3381,9.3381,292500.0
2010-03-11 11:40:00,17.18,17.2,17.18,17.2,1516300.0,9.3381,9.3489,9.3381,9.3489,1516300.0
2010-03-11 11:45:00,17.2,17.21,17.19,17.21,307100.0,9.3489,9.3544,9.3435,9.3544,307100.0
2010-03-11 11:50:00,17.2,17.23,17.2,17.2,888300.0,9.3489,9.3652,9.3489,9.3489,888300.0
2010-03-11 11:55:00,17.2,17.21,17.2,17.21,86400.0,9.3489,9.3544,9.3489,9.3544,86400.0
2010-03-11 12:00:00,17.2,17.21,17.2,17.2,112200.0,9.3489,9.3544,9.3489,9.3489,112200.0
2010-03-11 12:05:00,17.2,17.21,17.19,17.21,386500.0,9.3489,9.3544,9.3435,9.3544,386500.0
2010-03-11 12:10:00,17.2,17.21,17.19,17.19,622200.0,9.3489,9.3544,9.3435,9.3435,622200.0
2010-03-11 12:15:00,17.19,17.2,17.18,17.19,534300.0,9.3435,9.3489,9.3381,9.3435,534300.0
2010-03-11 12:20:00,17.2,17.2,17.18,17.2,496800.0,9.3489,9.3489,9.3381,9.3489,496800.0
2010-03-11 12:25:00,17.19,17.2,17.18,17.18,357100.0,9.3435,9.3489,9.3381,9.3381,357100.0
2010-03-11 12:30:00,17.18,17.19,17.17,17.17,228700.0,9.3381,9.3435,9.3326,9.3326,228700.0
2010-03-11 12:35:00,17.18,17.19,17.17,17.17,330000.0,9.3381,9.3435,9.3326,9.3326,330000.0
2010-03-11 12:40:00,17.17,17.19,17.17,17.18,394600.0,9.3326,9.3435,9.3326,9.3381,394600.0
2010-03-11 12:45:00,17.19,17.19,17.17,17.17,111500.0,9.3435,9.3435,9.3326,9.3326,111500.0
2010-03-11 12:50:00,17.17,17.18,17.16,17.18,262800.0,9.3326,9.3381,9.3272,9.3381,262800.0
2010-03-11 12:55:00,17.17,17.18,17.17,17.17,92800.0,9.3326,9.3381,9.3326,9.3326,92800.0
2010-03-11 13:00:00,17.17,17.19,17.17,17.17,266000.0,9.3326,9.3435,9.3326,9.3326,266000.0
2010-03-11 13:05:00,17.18,17.18,17.17,17.17,98800.0,9.3381,9.3381,9.3326,9.3326,98800.0
2010-03-11 13:10:00,17.17,17.18,17.17,17.18,255600.0,9.3326,9.3381,9.3326,9.3381,255600.0
2010-03-11 13:15:00,17.18,17.18,17.17,17.18,66900.0,9.3381,9.3381,9.3326,9.3381,66900.0
2010-03-11 13:20:00,17.17,17.19,17.17,17.19,405400.0,9.3326,9.3435,9.3326,9.3435,405400.0
2010-03-11 13:25:00,17.19,17.21,17.18,17.2,290600.0,9.3435,9.3544,9.3381,9.3489,290600.0
2010-03-11 13:30:00,17.2,17.21,17.2,17.2,75300.0,9.3489,9.3544,9.3489,9.3489,75300.0
2010-03-11 13:35:00,17.21,17.21,17.19,17.2,820000.0,9.3544,9.3544,9.3435,9.3489,820000.0
2010-03-11 13:40:00,17.2,17.22,17.19,17.21,539500.0,9.3489,9.3598,9.3435,9.3544,539500.0
2010-03-11 13:45:00,17.2,17.22,17.2,17.2,414200.0,9.3489,9.3598,9.3489,9.3489,414200.0
2010-03-11 13:50:00,17.2,17.21,17.2,17.2,195900.0,9.3489,9.3544,9.3489,9.3489,195900.0
2010-03-11 13:55:00,17.2,17.21,17.18,17.18,646600.0,9.3489,9.3544,9.3381,9.3381,646600.0
2010-03-11 14:00:00,17.19,17.19,17.18,17.19,164900.0,9.3435,9.3435,9.3381,9.3435,164900.0
2010-03-11 14:05:00,17.18,17.2,17.18,17.19,308300.0,9.3381,9.3489,9.3381,9.3435,308300.0
2010-03-11 14:10:00,17.2,17.21,17.19,17.2,121800.0,9.3489,9.3544,9.3435,9.3489,121800.0
2010-03-11 14:15:00,17.21,17.21,17.19,17.19,194500.0,9.3544,9.3544,9.3435,9.3435,194500.0
2010-03-11 14:20:00,17.2,17.2,17.19,17.19,148100.0,9.3489,9.3489,9.3435,9.3435,148100.0
2010-03-11 14:25:00,17.2,17.2,17.18,17.18,265600.0,9.3489,9.3489,9.3381,9.3381,265600.0
2010-03-11 14:30:00,17.19,17.19,17.18,17.18,177100.0,9.3435,9.3435,9.3381,9.3381,177100.0
2010-03-11 14:35:00,17.18,17.19,17.18,17.19,154200.0,9.3381,9.3435,9.3381,9.3435,154200.0
2010-03-11 14:40:00,17.19,17.19,17.18,17.19,270700.0,9.3435,9.3435,9.3381,9.3435,270700.0
2010-03-11 14:45:00,17.19,17.21,17.18,17.19,534400.0,9.3435,9.3544,9.3381,9.3435,534400.0
2010-03-11 14:50:00,17.19,17.22,17.19,17.21,409700.0,9.3435,9.3598,9.3435,9.3544,409700.0
2010-03-11 14:55:00,17.2,17.21,17.2,17.2,84900.0,9.3489,9.3544,9.3489,9.3489,84900.0
2010-03-11 15:00:00,17.2,17.21,17.2,17.2,158500.0,9.3489,9.3544,9.3489,9.3489,158500.0
2010-03-11 15:05:00,17.21,17.24,17.2,17.24,713400.0,9.3544,9.3707,9.3489,9.3707,713400.0
2010-03-11 15:10:00,17.24,17.26,17.23,17.25,1641900.0,9.3707,9.3816,9.3652,9.3761,1641900.0
2010-03-11 15:15:00,17.26,17.27,17.24,17.27,1247800.0,9.3816,9.387,9.3707,9.387,1247800.0
2010-03-11 15:20:00,17.26,17.28,17.25,17.27,640200.0,9.3816,9.3924,9.3761,9.387,640200.0
2010-03-11 15:25:00,17.26,17.3,17.26,17.27,1070300.0,9.3816,9.4033,9.3816,9.387,1070300.0
2010-03-11 15:30:00,17.27,17.28,17.27,17.28,308900.0,9.387,9.3924,9.387,9.3924,308900.0
2010-03-11 15:35:00,17.27,17.3,17.26,17.26,1473100.0,9.387,9.4033,9.3816,9.3816,1473100.0
2010-03-11 15:40:00,17.26,17.28,17.26,17.28,729500.0,9.3816,9.3924,9.3816,9.3924,729500.0
2010-03-11 15:45:00,17.27,17.28,17.27,17.28,474700.0,9.387,9.3924,9.387,9.3924,474700.0
2010-03-11 15:50:00,17.28,17.3,17.27,17.3,1113200.0,9.3924,9.4033,9.387,9.4033,1113200.0
2010-03-11 15:55:00,17.3,17.32,17.28,17.3,2507700.0,9.4033,9.4142,9.3924,9.4033,2507700.0
2010-03-12 09:30:00,17.19,17.23,17.16,17.17,2466000.0,9.3435,9.3652,9.3272,9.3326,2466000.0
2010-03-12 09:35:00,17.17,17.2,17.14,17.15,1668500.0,9.3326,9.3489,9.3163,9.3218,1668500.0
2010-03-12 09:40:00,17.14,17.16,17.03,17.05,4132900.0,9.3163,9.3272,9.2565,9.2674,4132900.0
2010-03-12 09:45:00,17.05,17.09,17.0,17.06,3165900.0,9.2674,9.2892,9.2402,9.2728,3165900.0
2010-03-12 09:50:00,17.06,17.08,17.05,17.05,780100.0,9.2728,9.2837,9.2674,9.2674,780100.0
2010-03-12 09:55:00,17.05,17.09,17.05,17.08,1105200.0,9.2674,9.2892,9.2674,9.2837,1105200.0
2010-03-12 10:00:00,17.09,17.09,17.02,17.03,2356700.0,9.2892,9.2892,9.2511,9.2565,2356700.0
2010-03-12 10:05:00,17.03,17.04,17.01,17.02,1531100.0,9.2565,9.262,9.2457,9.2511,1531100.0
2010-03-12 10:10:00,17.03,17.05,17.01,17.01,1663000.0,9.2565,9.2674,9.2457,9.2457,1663000.0
2010-03-12 10:15:00,17.01,17.04,16.99,17.0,3070200.0,9.2457,9.262,9.2348,9.2402,3070200.0
2010-03-12 10:20:00,17.0,17.04,17.0,17.02,1939000.0,9.2402,9.262,9.2402,9.2511,1939000.0
2010-03-12 10:25:00,17.02,17.06,17.02,17.05,965900.0,9.2511,9.2728,9.2511,9.2674,965900.0
2010-03-12 10:30:00,17.05,17.11,17.05,17.1,2196600.0,9.2674,9.3,9.2674,9.2946,2196600.0
2010-03-12 10:35:00,17.09,17.14,17.09,17.13,1223400.0,9.2892,9.3163,9.2892,9.3109,1223400.0
2010-03-12 10:40:00,17.12,17.13,17.05,17.06,1639800.0,9.3055,9.3109,9.2674,9.2728,1639800.0
2010-03-12 10:45:00,17.05,17.07,17.03,17.03,1177400.0,9.2674,9.2783,9.2565,9.2565,1177400.0
2010-03-12 10:50:00,17.04,17.1,17.03,17.07,1772100.0,9.262,9.2946,9.2565,9.2783,1772100.0
2010-03-12 10:55:00,17.08,17.08,17.06,17.07,676800.0,9.2837,9.2837,9.2728,9.2783,676800.0
2010-03-12 11:00:00,17.07,17.08,17.05,17.05,487800.0,9.2783,9.2837,9.2674,9.2674,487800.0
2010-03-12 11:05:00,17.05,17.08,17.05,17.08,804800.0,9.2674,9.2837,9.2674,9.2837,804800.0
2010-03-12 11:10:00,17.08,17.08,17.05,17.07,392100.0,9.2837,9.2837,9.2674,9.2783,392100.0
2010-03-12 11:15:00,17.07,17.08,17.05,17.06,598300.0,9.2783,9.2837,9.2674,9.2728,598300.0
2010-03-12 11:20:00,17.05,17.08,17.05,17.07,815700.0,9.2674,9.2837,9.2674,9.2783,815700.0
2010-03-12 11:25:00,17.07,17.08,17.03,17.05,711500.0,9.2783,9.2837,9.2565,9.2674,711500.0
2010-03-12 11:30:00,17.05,17.08,17.03,17.07,812100.0,9.2674,9.2837,9.2565,9.2783,812100.0
2010-03-12 11:35:00,17.07,17.08,17.06,17.07,548800.0,9.2783,9.2837,9.2728,9.2783,548800.0
2010-03-12 11:40:00,17.07,17.09,17.05,17.05,2311700.0,9.2783,9.2892,9.2674,9.2674,2311700.0
2010-03-12 11:45:00,17.05,17.06,17.04,17.04,226100.0,9.2674,9.2728,9.262,9.262,226100.0
2010-03-12 11:50:00,17.05,17.05,17.02,17.02,1003200.0,9.2674,9.2674,9.2511,9.2511,1003200.0
2010-03-12 11:55:00,17.02,17.03,17.02,17.02,336200.0,9.2511,9.2565,9.2511,9.2511,336200.0
2010-03-12 12:00:00,17.02,17.03,17.02,17.03,398000.0,9.2511,9.2565,9.2511,9.2565,398000.0
2010-03-12 12:05:00,17.03,17.03,17.0,17.01,1094400.0,9.2565,9.2565,9.2402,9.2457,1094400.0
2010-03-12 12:10:00,17.02,17.03,17.01,17.03,649300.0,9.2511,9.2565,9.2457,9.2565,649300.0
2010-03-12 12:15:00,17.02,17.05,17.02,17.05,830100.0,9.2511,9.2674,9.2511,9.2674,830100.0
2010-03-12 12:20:00,17.05,17.06,17.04,17.05,332000.0,9.2674,9.2728,9.262,9.2674,332000.0
2010-03-12 12:25:00,17.05,17.06,17.01,17.01,2433900.0,9.2674,9.2728,9.2457,9.2457,2433900.0
2010-03-12 12:30:00,17.01,17.05,17.01,17.05,524400.0,9.2457,9.2674,9.2457,9.2674,524400.0
2010-03-12 12:35:00,17.05,17.05,17.01,17.03,453900.0,9.2674,9.2674,9.2457,9.2565,453900.0
2010-03-12 12:40:00,17.02,17.06,17.02,17.04,682100.0,9.2511,9.2728,9.2511,9.262,682100.0
2010-03-12 12:45:00,17.04,17.07,17.04,17.07,412600.0,9.262,9.2783,9.262,9.2783,412600.0
2010-03-12 12:50:00,17.05,17.07,17.05,17.05,327400.0,9.2674,9.2783,9.2674,9.2674,327400.0
2010-03-12 12:55:00,17.06,17.08,17.04,17.07,649800.0,9.2728,9.2837,9.262,9.2783,649800.0
2010-03-12 13:00:00,17.07,17.1,17.06,17.08,542500.0,9.2783,9.2946,9.2728,9.2837,542500.0
2010-03-12 13:05:00,17.09,17.1,17.07,17.07,612100.0,9.2892,9.2946,9.2783,9.2783,612100.0
2010-03-12 13:10:00,17.08,17.1,17.04,17.1,1123800.0,9.2837,9.2946,9.262,9.2946,1123800.0
2010-03-12 13:15:00,17.09,17.1,17.08,17.09,657900.0,9.2892,9.2946,9.2837,9.2892,657900.0
2010-03-12 13:20:00,17.08,17.09,17.07,17.08,1327000.0,9.2837,9.2892,9.2783,9.2837,1327000.0
2010-03-12 13:25:00,17.08,17.1,17.07,17.1,3259500.0,9.2837,9.2946,9.2783,9.2946,3259500.0
2010-03-12 13:30:00,17.1,17.15,17.09,17.15,1196000.0,9.2946,9.3218,9.2892,9.3218,1196000.0
2010-03-12 13:35:00,17.15,17.15,17.12,17.13,1022800.0,9.3218,9.3218,9.3055,9.3109,1022800.0
2010-03-12 13:40:00,17.13,17.13,17.11,17.12,295600.0,9.3109,9.3109,9.3,9.3055,295600.0
2010-03-12 13:45:00,17.11,17.14,17.11,17.14,525700.0,9.3,9.3163,9.3,9.3163,525700.0
2010-03-12 13:50:00,17.14,17.17,17.12,17.13,933100.0,9.3163,9.3326,9.3055,9.3109,933100.0
2010-03-12 13:55:00,17.13,17.14,17.12,17.14,473600.0,9.3109,9.3163,9.3055,9.3163,473600.0
2010-03-12 14:00:00,17.13,17.14,17.11,17.11,458600.0,9.3109,9.3163,9.3,9.3,458600.0
2010-03-12 14:05:00,17.11,17.14,17.11,17.13,802700.0,9.3,9.3163,9.3,9.3109,802700.0
2010-03-12 14:10:00,17.13,17.14,17.11,17.11,553800.0,9.3109,9.3163,9.3,9.3,553800.0
2010-03-12 14:15:00,17.11,17.12,17.1,17.1,409700.0,9.3,9.3055,9.2946,9.2946,409700.0
2010-03-12 14:20:00,17.1,17.11,17.09,17.09,368000.0,9.2946,9.3,9.2892,9.2892,368000.0
2010-03-12 14:25:00,17.09,17.1,17.09,17.09,246200.0,9.2892,9.2946,9.2892,9.2892,246200.0
2010-03-12 14:30:00,17.09,17.11,17.09,17.1,617900.0,9.2892,9.3,9.2892,9.2946,617900.0
2010-03-12 14:35:00,17.1,17.11,17.08,17.08,299900.0,9.2946,9.3,9.2837,9.2837,299900.0
2010-03-12 14:40:00,17.08,17.09,17.06,17.07,667000.0,9.2837,9.2892,9.2728,9.2783,667000.0
2010-03-12 14:45:00,17.08,17.09,17.07,17.09,672300.0,9.2837,9.2892,9.2783,9.2892,672300.0
2010-03-12 14:50:00,17.08,17.1,17.08,17.08,823100.0,9.2837,9.2946,9.2837,9.2837,823100.0
2010-03-12 14:55:00,17.08,17.1,17.08,17.08,353000.0,9.2837,9.2946,9.2837,9.2837,353000.0
2010-03-12 15:00:00,17.09,17.1,17.08,17.1,315300.0,9.2892,9.2946,9.2837,9.2946,315300.0
2010-03-12 15:05:00,17.09,17.11,17.08,17.11,543000.0,9.2892,9.3,9.2837,9.3,543000.0
2010-03-12 15:10:00,17.11,17.11,17.09,17.1,1465200.0,9.3,9.3,9.2892,9.2946,1465200.0
2010-03-12 15:15:00,17.11,17.11,17.08,17.08,1117800.0,9.3,9.3,9.2837,9.2837,1117800.0
2010-03-12 15:20:00,17.08,17.09,17.05,17.07,887000.0,9.2837,9.2892,9.2674,9.2783,887000.0
2010-03-12 15:25:00,17.06,17.07,17.05,17.05,671200.0,9.2728,9.2783,9.2674,9.2674,671200.0
2010-03-12 15:30:00,17.05,17.07,17.04,17.06,930000.0,9.2674,9.2783,9.262,9.2728,930000.0
2010-03-12 15:35:00,17.07,17.07,17.05,17.07,899200.0,9.2783,9.2783,9.2674,9.2783,899200.0
2010-03-12 15:40:00,17.06,17.1,17.06,17.1,899300.0,9.2728,9.2946,9.2728,9.2946,899300.0
2010-03-12 15:45:00,17.1,17.12,17.09,17.11,1207800.0,9.2946,9.3055,9.2892,9.3,1207800.0
2010-03-12 15:50:00,17.11,17.12,17.09,17.1,1415500.0,9.3,9.3055,9.2892,9.2946,1415500.0
2010-03-12 15:55:00,17.09,17.1,17.07,17.07,1867000.0,9.2892,9.2946,9.2783,9.2783,1867000.0
2010-03-15 09:30:00,17.03,17.03,16.99,17.0,1404700.0,9.2565,9.2565,9.2348,9.2402,1404700.0
2010-03-15 09:35:00,17.0,17.01,16.99,17.0,492300.0,9.2402,9.2457,9.2348,9.2402,492300.0
2010-03-15 09:40:00,17.01,17.02,17.0,17.02,464600.0,9.2457,9.2511,9.2402,9.2511,464600.0
2010-03-15 09:45:00,17.02,17.08,17.01,17.06,923900.0,9.2511,9.2837,9.2457,9.2728,923900.0
2010-03-15 09:50:00,17.06,17.06,17.04,17.06,500700.0,9.2728,9.2728,9.262,9.2728,500700.0
2010-03-15 09:55:00,17.06,17.06,17.05,17.06,362400.0,9.2728,9.2728,9.2674,9.2728,362400.0
2010-03-15 10:00:00,17.06,17.06,17.04,17.06,650100.0,9.2728,9.2728,9.262,9.2728,650100.0
2010-03-15 10:05:00,17.05,17.06,17.02,17.02,508700.0,9.2674,9.2728,9.2511,9.2511,508700.0
2010-03-15 10:10:00,17.02,17.04,17.02,17.03,410500.0,9.2511,9.262,9.2511,9.2565,410500.0
2010-03-15 10:15:00,17.04,17.04,17.03,17.04,263700.0,9.262,9.262,9.2565,9.262,263700.0
2010-03-15 10:20:00,17.04,17.08,17.03,17.07,535400.0,9.262,9.2837,9.2565,9.2783,535400.0
2010-03-15 10:25:00,17.06,17.08,17.03,17.08,952600.0,9.2728,9.2837,9.2565,9.2837,952600.0
2010-03-15 10:30:00,17.08,17.08,17.06,17.07,264900.0,9.2837,9.2837,9.2728,9.2783,264900.0
2010-03-15 10:35:00,17.07,17.09,17.06,17.09,670900.0,9.2783,9.2892,9.2728,9.2892,670900.0
2010-03-15 10:40:00,17.09,17.1,17.07,17.07,380300.0,9.2892,9.2946,9.2783,9.2783,380300.0
2010-03-15 10:45:00,17.07,17.08,17.06,17.07,163200.0,9.2783,9.2837,9.2728,9.2783,163200.0
2010-03-15 10:50:00,17.07,17.07,17.06,17.06,246000.0,9.2783,9.2783,9.2728,9.2728,246000.0
2010-03-15 10:55:00,17.07,17.08,17.06,17.08,432700.0,9.2783,9.2837,9.2728,9.2837,432700.0
2010-03-15 11:00:00,17.07,17.08,17.07,17.07,193800.0,9.2783,9.2837,9.2783,9.2783,193800.0
2010-03-15 11:05:00,17.07,17.08,17.07,17.08,368500.0,9.2783,9.2837,9.2783,9.2837,368500.0
2010-03-15 11:10:00,17.08,17.1,17.06,17.07,661300.0,9.2837,9.2946,9.2728,9.2783,661300.0
2010-03-15 11:15:00,17.07,17.07,17.05,17.05,312300.0,9.2783,9.2783,9.2674,9.2674,312300.0
2010-03-15 11:20:00,17.06,17.06,17.04,17.05,472600.0,9.2728,9.2728,9.262,9.2674,472600.0
2010-03-15 11:25:00,17.06,17.06,17.05,17.06,227300.0,9.2728,9.2728,9.2674,9.2728,227300.0
2010-03-15 11:30:00,17.05,17.06,17.04,17.05,689000.0,9.2674,9.2728,9.262,9.2674,689000.0
2010-03-15 11:35:00,17.04,17.05,17.03,17.04,344400.0,9.262,9.2674,9.2565,9.262,344400.0
2010-03-15 11:40:00,17.03,17.04,17.01,17.02,695100.0,9.2565,9.262,9.2457,9.2511,695100.0
2010-03-15 11:45:00,17.02,17.04,17.01,17.04,204200.0,9.2511,9.262,9.2457,9.262,204200.0
2010-03-15 11:50:00,17.04,17.07,17.03,17.07,492500.0,9.262,9.2783,9.2565,9.2783,492500.0
2010-03-15 11:55:00,17.07,17.08,17.06,17.08,190200.0,9.2783,9.2837,9.2728,9.2837,190200.0
2010-03-15 12:00:00,17.08,17.09,17.06,17.07,890200.0,9.2837,9.2892,9.2728,9.2783,890200.0
2010-03-15 12:05:00,17.08,17.08,17.07,17.08,94800.0,9.2837,9.2837,9.2783,9.2837,94800.0
2010-03-15 12:10:00,17.07,17.09,17.07,17.07,295700.0,9.2783,9.2892,9.2783,9.2783,295700.0
2010-03-15 12:15:00,17.08,17.08,17.07,17.08,39000.0,9.2837,9.2837,9.2783,9.2837,39000.0
2010-03-15 12:20:00,17.08,17.08,17.07,17.07,106700.0,9.2837,9.2837,9.2783,9.2783,106700.0
2010-03-15 12:25:00,17.07,17.1,17.07,17.08,718200.0,9.2783,9.2946,9.2783,9.2837,718200.0
2010-03-15 12:30:00,17.07,17.1,17.07,17.1,581000.0,9.2783,9.2946,9.2783,9.2946,581000.0
2010-03-15 12:35:00,17.1,17.11,17.09,17.11,182700.0,9.2946,9.3,9.2892,9.3,182700.0
2010-03-15 12:40:00,17.1,17.12,17.1,17.11,230900.0,9.2946,9.3055,9.2946,9.3,230900.0
2010-03-15 12:45:00,17.11,17.12,17.11,17.11,148200.0,9.3,9.3055,9.3,9.3,148200.0
2010-03-15 12:50:00,17.12,17.14,17.11,17.13,382700.0,9.3055,9.3163,9.3,9.3109,382700.0
2010-03-15 12:55:00,17.14,17.16,17.13,17.15,430100.0,9.3163,9.3272,9.3109,9.3218,430100.0
2010-03-15 13:00:00,17.15,17.16,17.13,17.13,310000.0,9.3218,9.3272,9.3109,9.3109,310000.0
2010-03-15 13:05:00,17.13,17.15,17.13,17.14,512900.0,9.3109,9.3218,9.3109,9.3163,512900.0
2010-03-15 13:10:00,17.15,17.15,17.13,17.15,338000.0,9.3218,9.3218,9.3109,9.3218,338000.0
2010-03-15 13:15:00,17.15,17.15,17.12,17.12,633800.0,9.3218,9.3218,9.3055,9.3055,633800.0
2010-03-15 13:20:00,17.12,17.13,17.1,17.1,302900.0,9.3055,9.3109,9.2946,9.2946,302900.0
2010-03-15 13:25:00,17.1,17.13,17.1,17.11,501800.0,9.2946,9.3109,9.2946,9.3,501800.0
2010-03-15 13:30:00,17.12,17.13,17.11,17.11,417300.0,9.3055,9.3109,9.3,9.3,417300.0
2010-03-15 13:35:00,17.11,17.13,17.11,17.12,369300.0,9.3,9.3109,9.3,9.3055,369300.0
2010-03-15 13:40:00,17.12,17.13,17.09,17.1,429700.0,9.3055,9.3109,9.2892,9.2946,429700.0
2010-03-15 13:45:00,17.09,17.12,17.09,17.12,379600.0,9.2892,9.3055,9.2892,9.3055,379600.0
2010-03-15 13:50:00,17.11,17.13,17.11,17.13,119900.0,9.3,9.3109,9.3,9.3109,119900.0
2010-03-15 13:55:00,17.13,17.14,17.12,17.13,128600.0,9.3109,9.3163,9.3055,9.3109,128600.0
2010-03-15 14:00:00,17.14,17.15,17.13,17.15,382400.0,9.3163,9.3218,9.3109,9.3218,382400.0
2010-03-15 14:05:00,17.14,17.15,17.12,17.13,346700.0,9.3163,9.3218,9.3055,9.3109,346700.0
2010-03-15 14:10:00,17.13,17.15,17.13,17.14,297400.0,9.3109,9.3218,9.3109,9.3163,297400.0
2010-03-15 14:15:00,17.14,17.16,17.14,17.15,242500.0,9.3163,9.3272,9.3163,9.3218,242500.0
2010-03-15 14:20:00,17.16,17.16,17.15,17.16,306500.0,9.3272,9.3272,9.3218,9.3272,306500.0
2010-03-15 14:25:00,17.16,17.18,17.15,17.17,924000.0,9.3272,9.3381,9.3218,9.3326,924000.0
2010-03-15 14:30:00,17.17,17.17,17.16,17.16,599200.0,9.3326,9.3326,9.3272,9.3272,599200.0
2010-03-15 14:35:00,17.17,17.18,17.16,17.17,246900.0,9.3326,9.3381,9.3272,9.3326,246900.0
2010-03-15 14:40:00,17.17,17.21,17.16,17.2,945800.0,9.3326,9.3544,9.3272,9.3489,945800.0
2010-03-15 14:45:00,17.2,17.22,17.19,17.2,543300.0,9.3489,9.3598,9.3435,9.3489,543300.0
2010-03-15 14:50:00,17.2,17.24,17.19,17.23,877600.0,9.3489,9.3707,9.3435,9.3652,877600.0
2010-03-15 14:55:00,17.23,17.23,17.2,17.2,391500.0,9.3652,9.3652,9.3489,9.3489,391500.0
2010-03-15 15:00:00,17.2,17.22,17.2,17.22,540400.0,9.3489,9.3598,9.3489,9.3598,540400.0
2010-03-15 15:05:00,17.21,17.22,17.19,17.19,343700.0,9.3544,9.3598,9.3435,9.3435,343700.0
2010-03-15 15:10:00,17.19,17.2,17.18,17.18,246900.0,9.3435,9.3489,9.3381,9.3381,246900.0
2010-03-15 15:15:00,17.18,17.22,17.18,17.22,573500.0,9.3381,9.3598,9.3381,9.3598,573500.0
2010-03-15 15:20:00,17.22,17.25,17.21,17.24,1153400.0,9.3598,9.3761,9.3544,9.3707,1153400.0
2010-03-15 15:25:00,17.24,17.27,17.23,17.26,1546800.0,9.3707,9.387,9.3652,9.3816,1546800.0
2010-03-15 15:30:00,17.25,17.28,17.24,17.24,1343700.0,9.3761,9.3924,9.3707,9.3707,1343700.0
2010-03-15 15:35:00,17.24,17.26,17.22,17.25,1082200.0,9.3707,9.3816,9.3598,9.3761,1082200.0
2010-03-15 15:40:00,17.25,17.25,17.24,17.24,583300.0,9.3761,9.3761,9.3707,9.3707,583300.0
2010-03-15 15:45:00,17.25,17.25,17.23,17.24,1256600.0,9.3761,9.3761,9.3652,9.3707,1256600.0
2010-03-15 15:50:00,17.24,17.25,17.24,17.25,736500.0,9.3707,9.3761,9.3707,9.3761,736500.0
2010-03-15 15:55:00,17.25,17.25,17.23,17.25,2074300.0,9.3761,9.3761,9.3652,9.3761,2074300.0
2010-03-16 09:30:00,17.33,17.34,17.23,17.26,1367400.0,9.4196,9.425,9.3652,9.3816,1367400.0
2010-03-16 09:35:00,17.26,17.3,17.25,17.27,1590200.0,9.3816,9.4033,9.3761,9.387,1590200.0
2010-03-16 09:40:00,17.27,17.31,17.26,17.29,701800.0,9.387,9.4087,9.3816,9.3979,701800.0
2010-03-16 09:45:00,17.29,17.3,17.28,17.28,1100700.0,9.3979,9.4033,9.3924,9.3924,1100700.0
2010-03-16 09:50:00,17.28,17.31,17.27,17.3,706100.0,9.3924,9.4087,9.387,9.4033,706100.0
2010-03-16 09:55:00,17.29,17.34,17.29,17.34,702800.0,9.3979,9.425,9.3979,9.425,702800.0
2010-03-16 10:00:00,17.34,17.36,17.33,17.36,771600.0,9.425,9.4359,9.4196,9.4359,771600.0
2010-03-16 10:05:00,17.35,17.36,17.32,17.33,830200.0,9.4305,9.4359,9.4142,9.4196,830200.0
2010-03-16 10:10:00,17.34,17.38,17.32,17.37,692000.0,9.425,9.4468,9.4142,9.4413,692000.0
2010-03-16 10:15:00,17.37,17.37,17.33,17.36,580600.0,9.4413,9.4413,9.4196,9.4359,580600.0
2010-03-16 10:20:00,17.35,17.36,17.33,17.34,514500.0,9.4305,9.4359,9.4196,9.425,514500.0
2010-03-16 10:25:00,17.34,17.36,17.34,17.34,505700.0,9.425,9.4359,9.425,9.425,505700.0
2010-03-16 10:30:00,17.34,17.35,17.31,17.32,297900.0,9.425,9.4305,9.4087,9.4142,297900.0
2010-03-16 10:35:00,17.31,17.37,17.31,17.31,368700.0,9.4087,9.4413,9.4087,9.4087,368700.0
2010-03-16 10:40:00,17.31,17.32,17.3,17.31,324700.0,9.4087,9.4142,9.4033,9.4087,324700.0
2010-03-16 10:45:00,17.32,17.33,17.28,17.28,757800.0,9.4142,9.4196,9.3924,9.3924,757800.0
2010-03-16 10:50:00,17.29,17.3,17.28,17.3,308100.0,9.3979,9.4033,9.3924,9.4033,308100.0
2010-03-16 10:55:00,17.29,17.33,17.29,17.32,609200.0,9.3979,9.4196,9.3979,9.4142,609200.0
2010-03-16 11:00:00,17.32,17.33,17.31,17.33,348800.0,9.4142,9.4196,9.4087,9.4196,348800.0
2010-03-16 11:05:00,17.33,17.35,17.32,17.33,802800.0,9.4196,9.4305,9.4142,9.4196,802800.0
2010-03-16 11:10:00,17.34,17.34,17.3,17.31,554500.0,9.425,9.425,9.4033,9.4087,554500.0
2010-03-16 11:15:00,17.31,17.32,17.31,17.32,398400.0,9.4087,9.4142,9.4087,9.4142,398400.0
2010-03-16 11:20:00,17.32,17.33,17.31,17.32,305100.0,9.4142,9.4196,9.4087,9.4142,305100.0
2010-03-16 11:25:00,17.32,17.32,17.27,17.27,2108300.0,9.4142,9.4142,9.387,9.387,2108300.0
2010-03-16 11:30:00,17.28,17.28,17.25,17.27,2131500.0,9.3924,9.3924,9.3761,9.387,2131500.0
2010-03-16 11:35:00,17.26,17.3,17.26,17.27,564800.0,9.3816,9.4033,9.3816,9.387,564800.0
2010-03-16 11:40:00,17.27,17.29,17.27,17.28,508400.0,9.387,9.3979,9.387,9.3924,508400.0
2010-03-16 11:45:00,17.27,17.28,17.25,17.25,824200.0,9.387,9.3924,9.3761,9.3761,824200.0
2010-03-16 11:50:00,17.26,17.26,17.22,17.22,711200.0,9.3816,9.3816,9.3598,9.3598,711200.0
2010-03-16 11:55:00,17.22,17.23,17.19,17.21,969800.0,9.3598,9.3652,9.3435,9.3544,969800.0
2010-03-16 12:00:00,17.21,17.24,17.2,17.23,424300.0,9.3544,9.3707,9.3489,9.3652,424300.0
2010-03-16 12:05:00,17.24,17.26,17.23,17.25,379300.0,9.3707,9.3816,9.3652,9.3761,379300.0
2010-03-16 12:10:00,17.25,17.26,17.23,17.26,576300.0,9.3761,9.3816,9.3652,9.3816,576300.0
2010-03-16 12:15:00,17.25,17.26,17.22,17.23,393100.0,9.3761,9.3816,9.3598,9.3652,393100.0
2010-03-16 12:20:00,17.23,17.23,17.2,17.2,504000.0,9.3652,9.3652,9.3489,9.3489,504000.0
2010-03-16 12:25:00,17.2,17.22,17.19,17.2,720200.0,9.3489,9.3598,9.3435,9.3489,720200.0
2010-03-16 12:30:00,17.21,17.21,17.19,17.19,418000.0,9.3544,9.3544,9.3435,9.3435,418000.0
2010-03-16 12:35:00,17.2,17.2,17.19,17.2,162100.0,9.3489,9.3489,9.3435,9.3489,162100.0
2010-03-16 12:40:00,17.19,17.2,17.19,17.19,182500.0,9.3435,9.3489,9.3435,9.3435,182500.0
2010-03-16 12:45:00,17.19,17.2,17.15,17.16,449200.0,9.3435,9.3489,9.3218,9.3272,449200.0
2010-03-16 12:50:00,17.16,17.17,17.15,17.17,1157000.0,9.3272,9.3326,9.3218,9.3326,1157000.0
2010-03-16 12:55:00,17.17,17.17,17.16,17.17,527300.0,9.3326,9.3326,9.3272,9.3326,527300.0
2010-03-16 13:00:00,17.17,17.2,17.16,17.18,527400.0,9.3326,9.3489,9.3272,9.3381,527400.0
2010-03-16 13:05:00,17.18,17.2,17.18,17.19,295100.0,9.3381,9.3489,9.3381,9.3435,295100.0
2010-03-16 13:10:00,17.19,17.19,17.18,17.18,282100.0,9.3435,9.3435,9.3381,9.3381,282100.0
2010-03-16 13:15:00,17.19,17.19,17.18,17.18,276600.0,9.3435,9.3435,9.3381,9.3381,276600.0
2010-03-16 13:20:00,17.18,17.19,17.18,17.19,172800.0,9.3381,9.3435,9.3381,9.3435,172800.0
2010-03-16 13:25:00,17.19,17.19,17.16,17.17,332400.0,9.3435,9.3435,9.3272,9.3326,332400.0
2010-03-16 13:30:00,17.17,17.18,17.16,17.18,391100.0,9.3326,9.3381,9.3272,9.3381,391100.0
2010-03-16 13:35:00,17.17,17.18,17.16,17.16,277900.0,9.3326,9.3381,9.3272,9.3272,277900.0
2010-03-16 13:40:00,17.16,17.17,17.15,17.16,528400.0,9.3272,9.3326,9.3218,9.3272,528400.0
2010-03-16 13:45:00,17.15,17.15,17.13,17.14,636200.0,9.3218,9.3218,9.3109,9.3163,636200.0
2010-03-16 13:50:00,17.13,17.14,17.11,17.11,746500.0,9.3109,9.3163,9.3,9.3,746500.0
2010-03-16 13:55:00,17.12,17.15,17.11,17.15,320900.0,9.3055,9.3218,9.3,9.3218,320900.0
2010-03-16 14:00:00,17.15,17.15,17.13,17.13,707400.0,9.3218,9.3218,9.3109,9.3109,707400.0
2010-03-16 14:05:00,17.13,17.14,17.13,17.13,206300.0,9.3109,9.3163,9.3109,9.3109,206300.0
2010-03-16 14:10:00,17.13,17.2,17.13,17.19,570700.0,9.3109,9.3489,9.3109,9.3435,570700.0
2010-03-16 14:15:00,17.19,17.19,17.16,17.17,529200.0,9.3435,9.3435,9.3272,9.3326,529200.0
2010-03-16 14:20:00,17.17,17.2,17.16,17.19,416400.0,9.3326,9.3489,9.3272,9.3435,416400.0
2010-03-16 14:25:00,17.19,17.2,17.18,17.18,323000.0,9.3435,9.3489,9.3381,9.3381,323000.0
2010-03-16 14:30:00,17.18,17.19,17.15,17.16,769200.0,9.3381,9.3435,9.3218,9.3272,769200.0
2010-03-16 14:35:00,17.16,17.17,17.15,17.15,375400.0,9.3272,9.3326,9.3218,9.3218,375400.0
2010-03-16 14:40:00,17.15,17.18,17.13,17.13,839400.0,9.3218,9.3381,9.3109,9.3109,839400.0
2010-03-16 14:45:00,17.13,17.19,17.13,17.18,773300.0,9.3109,9.3435,9.3109,9.3381,773300.0
2010-03-16 14:50:00,17.18,17.19,17.17,17.19,564200.0,9.3381,9.3435,9.3326,9.3435,564200.0
2010-03-16 14:55:00,17.19,17.21,17.18,17.2,542500.0,9.3435,9.3544,9.3381,9.3489,542500.0
2010-03-16 15:00:00,17.19,17.23,17.19,17.21,521300.0,9.3435,9.3652,9.3435,9.3544,521300.0
2010-03-16 15:05:00,17.21,17.22,17.2,17.2,811200.0,9.3544,9.3598,9.3489,9.3489,811200.0
2010-03-16 15:10:00,17.2,17.23,17.2,17.22,493300.0,9.3489,9.3652,9.3489,9.3598,493300.0
2010-03-16 15:15:00,17.23,17.23,17.2,17.23,595100.0,9.3652,9.3652,9.3489,9.3652,595100.0
2010-03-16 15:20:00,17.23,17.24,17.2,17.24,833500.0,9.3652,9.3707,9.3489,9.3707,833500.0
2010-03-16 15:25:00,17.24,17.24,17.22,17.22,409300.0,9.3707,9.3707,9.3598,9.3598,409300.0
2010-03-16 15:30:00,17.23,17.26,17.21,17.24,1243700.0,9.3652,9.3816,9.3544,9.3707,1243700.0
2010-03-16 15:35:00,17.24,17.25,17.23,17.23,395100.0,9.3707,9.3761,9.3652,9.3652,395100.0
2010-03-16 15:40:00,17.23,17.25,17.23,17.23,628400.0,9.3652,9.3761,9.3652,9.3652,628400.0
2010-03-16 15:45:00,17.23,17.24,17.23,17.24,337300.0,9.3652,9.3707,9.3652,9.3707,337300.0
2010-03-16 15:50:00,17.24,17.28,17.23,17.28,1097200.0,9.3707,9.3924,9.3652,9.3924,1097200.0
2010-03-16 15:55:00,17.27,17.28,17.26,17.27,1703000.0,9.387,9.3924,9.3816,9.387,1703000.0
2010-03-17 09:30:00,17.26,17.3,17.22,17.25,1690800.0,9.3816,9.4033,9.3598,9.3761,1690800.0
2010-03-17 09:35:00,17.24,17.25,17.2,17.23,1015100.0,9.3707,9.3761,9.3489,9.3652,1015100.0
2010-03-17 09:40:00,17.23,17.25,17.21,17.22,764900.0,9.3652,9.3761,9.3544,9.3598,764900.0
2010-03-17 09:45:00,17.21,17.23,17.2,17.21,557500.0,9.3544,9.3652,9.3489,9.3544,557500.0
2010-03-17 09:50:00,17.2,17.22,17.17,17.21,1103900.0,9.3489,9.3598,9.3326,9.3544,1103900.0
2010-03-17 09:55:00,17.22,17.23,17.21,17.22,1189500.0,9.3598,9.3652,9.3544,9.3598,1189500.0
2010-03-17 10:00:00,17.23,17.25,17.21,17.24,2157900.0,9.3652,9.3761,9.3544,9.3707,2157900.0
2010-03-17 10:05:00,17.23,17.26,17.22,17.25,572800.0,9.3652,9.3816,9.3598,9.3761,572800.0
2010-03-17 10:10:00,17.26,17.28,17.2,17.28,1491300.0,9.3816,9.3924,9.3489,9.3924,1491300.0
2010-03-17 10:15:00,17.28,17.28,17.24,17.27,709600.0,9.3924,9.3924,9.3707,9.387,709600.0
2010-03-17 10:20:00,17.27,17.31,17.2,17.3,2129100.0,9.387,9.4087,9.3489,9.4033,2129100.0
2010-03-17 10:25:00,17.3,17.3,17.27,17.27,383400.0,9.4033,9.4033,9.387,9.387,383400.0
2010-03-17 10:30:00,17.27,17.31,17.27,17.27,747600.0,9.387,9.4087,9.387,9.387,747600.0
2010-03-17 10:35:00,17.27,17.28,17.25,17.25,268600.0,9.387,9.3924,9.3761,9.3761,268600.0
2010-03-17 10:40:00,17.25,17.27,17.24,17.25,1167300.0,9.3761,9.387,9.3707,9.3761,1167300.0
2010-03-17 10:45:00,17.25,17.26,17.24,17.26,611300.0,9.3761,9.3816,9.3707,9.3816,611300.0
2010-03-17 10:50:00,17.25,17.26,17.25,17.25,245600.0,9.3761,9.3816,9.3761,9.3761,245600.0
2010-03-17 10:55:00,17.26,17.26,17.24,17.25,324100.0,9.3816,9.3816,9.3707,9.3761,324100.0
2010-03-17 11:00:00,17.25,17.27,17.25,17.26,255600.0,9.3761,9.387,9.3761,9.3816,255600.0
2010-03-17 11:05:00,17.25,17.26,17.25,17.25,149900.0,9.3761,9.3816,9.3761,9.3761,149900.0
2010-03-17 11:10:00,17.25,17.26,17.24,17.25,296000.0,9.3761,9.3816,9.3707,9.3761,296000.0
2010-03-17 11:15:00,17.25,17.27,17.24,17.27,423300.0,9.3761,9.387,9.3707,9.387,423300.0
2010-03-17 11:20:00,17.27,17.28,17.26,17.26,398400.0,9.387,9.3924,9.3816,9.3816,398400.0
2010-03-17 11:25:00,17.26,17.27,17.26,17.26,174900.0,9.3816,9.387,9.3816,9.3816,174900.0
2010-03-17 11:30:00,17.27,17.27,17.25,17.26,417100.0,9.387,9.387,9.3761,9.3816,417100.0
2010-03-17 11:35:00,17.26,17.27,17.25,17.26,258200.0,9.3816,9.387,9.3761,9.3816,258200.0
2010-03-17 11:40:00,17.26,17.27,17.25,17.26,407700.0,9.3816,9.387,9.3761,9.3816,407700.0
2010-03-17 11:45:00,17.26,17.27,17.24,17.26,573100.0,9.3816,9.387,9.3707,9.3816,573100.0
2010-03-17 11:50:00,17.25,17.26,17.25,17.25,182900.0,9.3761,9.3816,9.3761,9.3761,182900.0
2010-03-17 11:55:00,17.25,17.26,17.24,17.24,435000.0,9.3761,9.3816,9.3707,9.3707,435000.0
2010-03-17 12:00:00,17.25,17.25,17.22,17.22,697300.0,9.3761,9.3761,9.3598,9.3598,697300.0
2010-03-17 12:05:00,17.22,17.23,17.2,17.2,810500.0,9.3598,9.3652,9.3489,9.3489,810500.0
2010-03-17 12:10:00,17.2,17.21,17.16,17.17,896000.0,9.3489,9.3544,9.3272,9.3326,896000.0
2010-03-17 12:15:00,17.17,17.19,17.16,17.17,648000.0,9.3326,9.3435,9.3272,9.3326,648000.0
2010-03-17 12:20:00,17.17,17.2,17.17,17.2,299500.0,9.3326,9.3489,9.3326,9.3489,299500.0
2010-03-17 12:25:00,17.19,17.2,17.17,17.19,771500.0,9.3435,9.3489,9.3326,9.3435,771500.0
2010-03-17 12:30:00,17.18,17.2,17.18,17.19,435100.0,9.3381,9.3489,9.3381,9.3435,435100.0
2010-03-17 12:35:00,17.19,17.23,17.19,17.22,946800.0,9.3435,9.3652,9.3435,9.3598,946800.0
2010-03-17 12:40:00,17.22,17.23,17.21,17.21,270400.0,9.3598,9.3652,9.3544,9.3544,270400.0
2010-03-17 12:45:00,17.22,17.23,17.2,17.21,532600.0,9.3598,9.3652,9.3489,9.3544,532600.0
2010-03-17 12:50:00,17.21,17.21,17.19,17.19,699000.0,9.3544,9.3544,9.3435,9.3435,699000.0
2010-03-17 12:55:00,17.2,17.23,17.19,17.23,314000.0,9.3489,9.3652,9.3435,9.3652,314000.0
2010-03-17 13:00:00,17.22,17.23,17.19,17.2,413800.0,9.3598,9.3652,9.3435,9.3489,413800.0
2010-03-17 13:05:00,17.19,17.2,17.18,17.19,270300.0,9.3435,9.3489,9.3381,9.3435,270300.0
2010-03-17 13:10:00,17.18,17.2,17.18,17.18,437300.0,9.3381,9.3489,9.3381,9.3381,437300.0
2010-03-17 13:15:00,17.18,17.2,17.18,17.2,340400.0,9.3381,9.3489,9.3381,9.3489,340400.0
2010-03-17 13:20:00,17.2,17.21,17.18,17.18,372200.0,9.3489,9.3544,9.3381,9.3381,372200.0
2010-03-17 13:25:00,17.18,17.2,17.18,17.18,623400.0,9.3381,9.3489,9.3381,9.3381,623400.0
2010-03-17 13:30:00,17.18,17.2,17.18,17.18,409600.0,9.3381,9.3489,9.3381,9.3381,409600.0
2010-03-17 13:35:00,17.18,17.2,17.18,17.19,654600.0,9.3381,9.3489,9.3381,9.3435,654600.0
2010-03-17 13:40:00,17.2,17.2,17.18,17.19,651100.0,9.3489,9.3489,9.3381,9.3435,651100.0
2010-03-17 13:45:00,17.18,17.19,17.18,17.18,257900.0,9.3381,9.3435,9.3381,9.3381,257900.0
2010-03-17 13:50:00,17.19,17.19,17.18,17.19,227500.0,9.3435,9.3435,9.3381,9.3435,227500.0
2010-03-17 13:55:00,17.18,17.19,17.18,17.18,257400.0,9.3381,9.3435,9.3381,9.3381,257400.0
2010-03-17 14:00:00,17.18,17.19,17.17,17.17,655100.0,9.3381,9.3435,9.3326,9.3326,655100.0
2010-03-17 14:05:00,17.17,17.2,17.17,17.2,550000.0,9.3326,9.3489,9.3326,9.3489,550000.0
2010-03-17 14:10:00,17.2,17.21,17.19,17.2,835800.0,9.3489,9.3544,9.3435,9.3489,835800.0
2010-03-17 14:15:00,17.2,17.21,17.2,17.2,378100.0,9.3489,9.3544,9.3489,9.3489,378100.0
2010-03-17 14:20:00,17.2,17.21,17.2,17.2,240800.0,9.3489,9.3544,9.3489,9.3489,240800.0
2010-03-17 14:25:00,17.2,17.22,17.2,17.21,425400.0,9.3489,9.3598,9.3489,9.3544,425400.0
2010-03-17 14:30:00,17.21,17.22,17.2,17.21,641700.0,9.3544,9.3598,9.3489,9.3544,641700.0
2010-03-17 14:35:00,17.2,17.21,17.19,17.2,186200.0,9.3489,9.3544,9.3435,9.3489,186200.0
2010-03-17 14:40:00,17.19,17.2,17.19,17.19,132600.0,9.3435,9.3489,9.3435,9.3435,132600.0
2010-03-17 14:45:00,17.19,17.2,17.19,17.19,184300.0,9.3435,9.3489,9.3435,9.3435,184300.0
2010-03-17 14:50:00,17.2,17.2,17.19,17.2,189300.0,9.3489,9.3489,9.3435,9.3489,189300.0
2010-03-17 14:55:00,17.19,17.19,17.18,17.18,261600.0,9.3435,9.3435,9.3381,9.3381,261600.0
2010-03-17 15:00:00,17.19,17.21,17.18,17.2,617600.0,9.3435,9.3544,9.3381,9.3489,617600.0
2010-03-17 15:05:00,17.2,17.22,17.19,17.2,2181400.0,9.3489,9.3598,9.3435,9.3489,2181400.0
2010-03-17 15:10:00,17.2,17.21,17.19,17.19,367900.0,9.3489,9.3544,9.3435,9.3435,367900.0
2010-03-17 15:15:00,17.2,17.21,17.16,17.16,1577500.0,9.3489,9.3544,9.3272,9.3272,1577500.0
2010-03-17 15:20:00,17.17,17.18,17.16,17.18,808000.0,9.3326,9.3381,9.3272,9.3381,808000.0
2010-03-17 15:25:00,17.17,17.18,17.17,17.18,371500.0,9.3326,9.3381,9.3326,9.3381,371500.0
2010-03-17 15:30:00,17.17,17.18,17.16,17.16,686100.0,9.3326,9.3381,9.3272,9.3272,686100.0
2010-03-17 15:35:00,17.16,17.2,17.16,17.19,2819000.0,9.3272,9.3489,9.3272,9.3435,2819000.0
2010-03-17 15:40:00,17.19,17.2,17.19,17.19,448300.0,9.3435,9.3489,9.3435,9.3435,448300.0
2010-03-17 15:45:00,17.19,17.2,17.18,17.19,1039800.0,9.3435,9.3489,9.3381,9.3435,1039800.0
2010-03-17 15:50:00,17.2,17.22,17.19,17.22,1586900.0,9.3489,9.3598,9.3435,9.3598,1586900.0
2010-03-17 15:55:00,17.21,17.23,17.19,17.2,3843000.0,9.3544,9.3652,9.3435,9.3489,3843000.0
2010-03-18 09:30:00,17.35,17.35,17.28,17.3,1929800.0,9.4305,9.4305,9.3924,9.4033,1929800.0
2010-03-18 09:35:00,17.3,17.34,17.28,17.34,916200.0,9.4033,9.425,9.3924,9.425,916200.0
2010-03-18 09:40:00,17.33,17.34,17.29,17.32,1025000.0,9.4196,9.425,9.3979,9.4142,1025000.0
2010-03-18 09:45:00,17.32,17.33,17.3,17.33,913000.0,9.4142,9.4196,9.4033,9.4196,913000.0
2010-03-18 09:50:00,17.33,17.35,17.31,17.35,850000.0,9.4196,9.4305,9.4087,9.4305,850000.0
2010-03-18 09:55:00,17.34,17.35,17.31,17.31,493500.0,9.425,9.4305,9.4087,9.4087,493500.0
2010-03-18 10:00:00,17.31,17.32,17.28,17.29,853500.0,9.4087,9.4142,9.3924,9.3979,853500.0
2010-03-18 10:05:00,17.28,17.29,17.24,17.25,1087600.0,9.3924,9.3979,9.3707,9.3761,1087600.0
2010-03-18 10:10:00,17.25,17.25,17.23,17.24,428600.0,9.3761,9.3761,9.3652,9.3707,428600.0
2010-03-18 10:15:00,17.23,17.24,17.19,17.19,1211400.0,9.3652,9.3707,9.3435,9.3435,1211400.0
2010-03-18 10:20:00,17.2,17.25,17.19,17.24,1109100.0,9.3489,9.3761,9.3435,9.3707,1109100.0
2010-03-18 10:25:00,17.25,17.25,17.23,17.25,289600.0,9.3761,9.3761,9.3652,9.3761,289600.0
2010-03-18 10:30:00,17.24,17.25,17.24,17.25,315200.0,9.3707,9.3761,9.3707,9.3761,315200.0
2010-03-18 10:35:00,17.25,17.25,17.23,17.24,295800.0,9.3761,9.3761,9.3652,9.3707,295800.0
2010-03-18 10:40:00,17.25,17.25,17.23,17.25,490900.0,9.3761,9.3761,9.3652,9.3761,490900.0
2010-03-18 10:45:00,17.24,17.26,17.23,17.25,648900.0,9.3707,9.3816,9.3652,9.3761,648900.0
2010-03-18 10:50:00,17.25,17.25,17.24,17.24,421500.0,9.3761,9.3761,9.3707,9.3707,421500.0
2010-03-18 10:55:00,17.25,17.3,17.24,17.29,807400.0,9.3761,9.4033,9.3707,9.3979,807400.0
2010-03-18 11:00:00,17.3,17.3,17.27,17.27,350300.0,9.4033,9.4033,9.387,9.387,350300.0
2010-03-18 11:05:00,17.27,17.28,17.26,17.26,253000.0,9.387,9.3924,9.3816,9.3816,253000.0
2010-03-18 11:10:00,17.26,17.28,17.25,17.27,595600.0,9.3816,9.3924,9.3761,9.387,595600.0
2010-03-18 11:15:00,17.28,17.31,17.27,17.28,953300.0,9.3924,9.4087,9.387,9.3924,953300.0
2010-03-18 11:20:00,17.28,17.29,17.27,17.27,470500.0,9.3924,9.3979,9.387,9.387,470500.0
2010-03-18 11:25:00,17.27,17.28,17.25,17.26,228500.0,9.387,9.3924,9.3761,9.3816,228500.0
2010-03-18 11:30:00,17.27,17.27,17.26,17.26,253000.0,9.387,9.387,9.3816,9.3816,253000.0
2010-03-18 11:35:00,17.26,17.27,17.26,17.26,223600.0,9.3816,9.387,9.3816,9.3816,223600.0
2010-03-18 11:40:00,17.26,17.27,17.23,17.23,362900.0,9.3816,9.387,9.3652,9.3652,362900.0
2010-03-18 11:45:00,17.24,17.24,17.22,17.22,311400.0,9.3707,9.3707,9.3598,9.3598,311400.0
2010-03-18 11:50:00,17.22,17.23,17.2,17.2,621700.0,9.3598,9.3652,9.3489,9.3489,621700.0
2010-03-18 11:55:00,17.2,17.21,17.2,17.2,181500.0,9.3489,9.3544,9.3489,9.3489,181500.0
2010-03-18 12:00:00,17.21,17.21,17.18,17.18,685200.0,9.3544,9.3544,9.3381,9.3381,685200.0
2010-03-18 12:05:00,17.18,17.19,17.17,17.19,1005700.0,9.3381,9.3435,9.3326,9.3435,1005700.0
2010-03-18 12:10:00,17.19,17.19,17.17,17.19,657100.0,9.3435,9.3435,9.3326,9.3435,657100.0
2010-03-18 12:15:00,17.18,17.22,17.18,17.21,571100.0,9.3381,9.3598,9.3381,9.3544,571100.0
2010-03-18 12:20:00,17.21,17.21,17.2,17.2,267900.0,9.3544,9.3544,9.3489,9.3489,267900.0
2010-03-18 12:25:00,17.2,17.21,17.18,17.19,231900.0,9.3489,9.3544,9.3381,9.3435,231900.0
2010-03-18 12:30:00,17.19,17.19,17.18,17.18,193800.0,9.3435,9.3435,9.3381,9.3381,193800.0
2010-03-18 12:35:00,17.18,17.19,17.17,17.17,223100.0,9.3381,9.3435,9.3326,9.3326,223100.0
2010-03-18 12:40:00,17.17,17.18,17.17,17.17,231400.0,9.3326,9.3381,9.3326,9.3326,231400.0
2010-03-18 12:45:00,17.17,17.19,17.17,17.17,506300.0,9.3326,9.3435,9.3326,9.3326,506300.0
2010-03-18 12:50:00,17.17,17.18,17.17,17.18,128200.0,9.3326,9.3381,9.3326,9.3381,128200.0
2010-03-18 12:55:00,17.17,17.19,17.17,17.18,342600.0,9.3326,9.3435,9.3326,9.3381,342600.0
2010-03-18 13:00:00,17.18,17.19,17.18,17.18,184600.0,9.3381,9.3435,9.3381,9.3381,184600.0
2010-03-18 13:05:00,17.18,17.21,17.17,17.2,608700.0,9.3381,9.3544,9.3326,9.3489,608700.0
2010-03-18 13:10:00,17.21,17.21,17.17,17.18,850600.0,9.3544,9.3544,9.3326,9.3381,850600.0
2010-03-18 13:15:00,17.18,17.19,17.18,17.19,200100.0,9.3381,9.3435,9.3381,9.3435,200100.0
2010-03-18 13:20:00,17.18,17.19,17.17,17.17,269000.0,9.3381,9.3435,9.3326,9.3326,269000.0
2010-03-18 13:25:00,17.17,17.18,17.17,17.18,533100.0,9.3326,9.3381,9.3326,9.3381,533100.0
2010-03-18 13:30:00,17.18,17.21,17.17,17.19,796700.0,9.3381,9.3544,9.3326,9.3435,796700.0
2010-03-18 13:35:00,17.18,17.2,17.17,17.2,411100.0,9.3381,9.3489,9.3326,9.3489,411100.0
2010-03-18 13:40:00,17.2,17.2,17.19,17.19,129000.0,9.3489,9.3489,9.3435,9.3435,129000.0
2010-03-18 13:45:00,17.19,17.2,17.19,17.19,121700.0,9.3435,9.3489,9.3435,9.3435,121700.0
2010-03-18 13:50:00,17.2,17.2,17.18,17.19,231900.0,9.3489,9.3489,9.3381,9.3435,231900.0
2010-03-18 13:55:00,17.18,17.19,17.17,17.17,320400.0,9.3381,9.3435,9.3326,9.3326,320400.0
2010-03-18 14:00:00,17.17,17.19,17.17,17.18,447900.0,9.3326,9.3435,9.3326,9.3381,447900.0
2010-03-18 14:05:00,17.19,17.19,17.18,17.19,460000.0,9.3435,9.3435,9.3381,9.3435,460000.0
2010-03-18 14:10:00,17.19,17.2,17.18,17.18,375100.0,9.3435,9.3489,9.3381,9.3381,375100.0
2010-03-18 14:15:00,17.18,17.19,17.17,17.18,262700.0,9.3381,9.3435,9.3326,9.3381,262700.0
2010-03-18 14:20:00,17.18,17.18,17.17,17.18,248900.0,9.3381,9.3381,9.3326,9.3381,248900.0
2010-03-18 14:25:00,17.17,17.19,17.17,17.19,408600.0,9.3326,9.3435,9.3326,9.3435,408600.0
2010-03-18 14:30:00,17.19,17.2,17.18,17.2,537100.0,9.3435,9.3489,9.3381,9.3489,537100.0
2010-03-18 14:35:00,17.19,17.2,17.19,17.19,227500.0,9.3435,9.3489,9.3435,9.3435,227500.0
2010-03-18 14:40:00,17.19,17.2,17.17,17.17,410200.0,9.3435,9.3489,9.3326,9.3326,410200.0
2010-03-18 14:45:00,17.18,17.18,17.15,17.17,500700.0,9.3381,9.3381,9.3218,9.3326,500700.0
2010-03-18 14:50:00,17.16,17.17,17.12,17.14,1417400.0,9.3272,9.3326,9.3055,9.3163,1417400.0
2010-03-18 14:55:00,17.15,17.15,17.12,17.14,469700.0,9.3218,9.3218,9.3055,9.3163,469700.0
2010-03-18 15:00:00,17.14,17.14,17.12,17.14,365400.0,9.3163,9.3163,9.3055,9.3163,365400.0
2010-03-18 15:05:00,17.13,17.18,17.13,17.17,943000.0,9.3109,9.3381,9.3109,9.3326,943000.0
2010-03-18 15:10:00,17.17,17.18,17.16,17.16,358700.0,9.3326,9.3381,9.3272,9.3272,358700.0
2010-03-18 15:15:00,17.17,17.18,17.16,17.17,444400.0,9.3326,9.3381,9.3272,9.3326,444400.0
2010-03-18 15:20:00,17.18,17.2,17.16,17.18,734500.0,9.3381,9.3489,9.3272,9.3381,734500.0
2010-03-18 15:25:00,17.18,17.19,17.17,17.17,456000.0,9.3381,9.3435,9.3326,9.3326,456000.0
2010-03-18 15:30:00,17.18,17.21,17.17,17.2,879500.0,9.3381,9.3544,9.3326,9.3489,879500.0
2010-03-18 15:35:00,17.2,17.21,17.19,17.19,390200.0,9.3489,9.3544,9.3435,9.3435,390200.0
2010-03-18 15:40:00,17.19,17.2,17.18,17.18,510500.0,9.3435,9.3489,9.3381,9.3381,510500.0
2010-03-18 15:45:00,17.19,17.21,17.18,17.19,1353900.0,9.3435,9.3544,9.3381,9.3435,1353900.0
2010-03-18 15:50:00,17.19,17.2,17.17,17.2,2278600.0,9.3435,9.3489,9.3326,9.3489,2278600.0
2010-03-18 15:55:00,17.2,17.23,17.17,17.23,4427800.0,9.3489,9.3652,9.3326,9.3652,4427800.0
2010-03-19 09:30:00,17.28,17.3,17.18,17.19,13627000.0,9.3924,9.4033,9.3381,9.3435,13627000.0
2010-03-19 09:35:00,17.19,17.21,17.17,17.17,603500.0,9.3435,9.3544,9.3326,9.3326,603500.0
2010-03-19 09:40:00,17.17,17.2,17.16,17.16,810900.0,9.3326,9.3489,9.3272,9.3272,810900.0
2010-03-19 09:45:00,17.16,17.17,17.12,17.12,1138600.0,9.3272,9.3326,9.3055,9.3055,1138600.0
2010-03-19 09:50:00,17.12,17.13,17.05,17.06,2490500.0,9.3055,9.3109,9.2674,9.2728,2490500.0
2010-03-19 09:55:00,17.05,17.09,17.05,17.09,782600.0,9.2674,9.2892,9.2674,9.2892,782600.0
2010-03-19 10:00:00,17.08,17.1,17.07,17.08,1525500.0,9.2837,9.2946,9.2783,9.2837,1525500.0
2010-03-19 10:05:00,17.07,17.08,17.06,17.06,641600.0,9.2783,9.2837,9.2728,9.2728,641600.0
2010-03-19 10:10:00,17.06,17.07,17.02,17.02,915300.0,9.2728,9.2783,9.2511,9.2511,915300.0
2010-03-19 10:15:00,17.02,17.03,16.99,17.01,8294900.0,9.2511,9.2565,9.2348,9.2457,8294900.0
2010-03-19 10:20:00,17.0,17.04,16.97,16.99,2885000.0,9.2402,9.262,9.2239,9.2348,2885000.0
2010-03-19 10:25:00,16.99,17.0,16.97,16.99,1572100.0,9.2348,9.2402,9.2239,9.2348,1572100.0
2010-03-19 10:30:00,16.99,17.0,16.97,16.98,952600.0,9.2348,9.2402,9.2239,9.2294,952600.0
2010-03-19 10:35:00,16.97,17.0,16.97,17.0,1077500.0,9.2239,9.2402,9.2239,9.2402,1077500.0
2010-03-19 10:40:00,16.99,17.0,16.97,16.97,956100.0,9.2348,9.2402,9.2239,9.2239,956100.0
2010-03-19 10:45:00,16.98,17.0,16.97,17.0,1273500.0,9.2294,9.2402,9.2239,9.2402,1273500.0
2010-03-19 10:50:00,17.0,17.0,16.97,16.97,1341700.0,9.2402,9.2402,9.2239,9.2239,1341700.0
2010-03-19 10:55:00,16.98,16.99,16.97,16.97,646100.0,9.2294,9.2348,9.2239,9.2239,646100.0
2010-03-19 11:00:00,16.97,16.98,16.96,16.97,817900.0,9.2239,9.2294,9.2185,9.2239,817900.0
2010-03-19 11:05:00,16.96,16.98,16.95,16.98,2370900.0,9.2185,9.2294,9.2131,9.2294,2370900.0
2010-03-19 11:10:00,16.98,16.99,16.94,16.94,1031800.0,9.2294,9.2348,9.2076,9.2076,1031800.0
2010-03-19 11:15:00,16.95,16.95,16.92,16.93,1358700.0,9.2131,9.2131,9.1967,9.2022,1358700.0
2010-03-19 11:20:00,16.92,16.98,16.92,16.95,1315100.0,9.1967,9.2294,9.1967,9.2131,1315100.0
2010-03-19 11:25:00,16.95,16.96,16.94,16.95,496000.0,9.2131,9.2185,9.2076,9.2131,496000.0
2010-03-19 11:30:00,16.95,17.0,16.95,17.0,935800.0,9.2131,9.2402,9.2131,9.2402,935800.0
2010-03-19 11:35:00,17.0,17.0,16.98,16.98,944500.0,9.2402,9.2402,9.2294,9.2294,944500.0
2010-03-19 11:40:00,16.98,16.99,16.95,16.96,850300.0,9.2294,9.2348,9.2131,9.2185,850300.0
2010-03-19 11:45:00,16.96,16.97,16.96,16.97,331900.0,9.2185,9.2239,9.2185,9.2239,331900.0
2010-03-19 11:50:00,16.96,16.97,16.95,16.96,937000.0,9.2185,9.2239,9.2131,9.2185,937000.0
2010-03-19 11:55:00,16.96,16.97,16.95,16.95,717900.0,9.2185,9.2239,9.2131,9.2131,717900.0
2010-03-19 12:00:00,16.95,16.96,16.94,16.96,964000.0,9.2131,9.2185,9.2076,9.2185,964000.0
2010-03-19 12:05:00,16.95,16.97,16.95,16.97,502000.0,9.2131,9.2239,9.2131,9.2239,502000.0
2010-03-19 12:10:00,16.96,17.0,16.96,17.0,1051500.0,9.2185,9.2402,9.2185,9.2402,1051500.0
2010-03-19 12:15:00,16.99,17.0,16.98,17.0,1760300.0,9.2348,9.2402,9.2294,9.2402,1760300.0
2010-03-19 12:20:00,16.99,17.0,16.98,16.98,747700.0,9.2348,9.2402,9.2294,9.2294,747700.0
2010-03-19 12:25:00,16.99,17.0,16.98,16.98,615600.0,9.2348,9.2402,9.2294,9.2294,615600.0
2010-03-19 12:30:00,16.98,17.0,16.98,16.99,700900.0,9.2294,9.2402,9.2294,9.2348,700900.0
2010-03-19 12:35:00,16.99,17.01,16.98,16.98,1260600.0,9.2348,9.2457,9.2294,9.2294,1260600.0
2010-03-19 12:40:00,16.98,17.03,16.98,17.03,1031800.0,9.2294,9.2565,9.2294,9.2565,1031800.0
2010-03-19 12:45:00,17.02,17.03,17.0,17.01,454900.0,9.2511,9.2565,9.2402,9.2457,454900.0
2010-03-19 12:50:00,17.01,17.02,17.0,17.02,433800.0,9.2457,9.2511,9.2402,9.2511,433800.0
2010-03-19 12:55:00,17.01,17.02,17.0,17.0,1342100.0,9.2457,9.2511,9.2402,9.2402,1342100.0
2010-03-19 13:00:00,17.01,17.01,17.0,17.01,145400.0,9.2457,9.2457,9.2402,9.2457,145400.0
2010-03-19 13:05:00,17.0,17.01,16.99,17.0,615400.0,9.2402,9.2457,9.2348,9.2402,615400.0
2010-03-19 13:10:00,17.0,17.0,16.99,17.0,138000.0,9.2402,9.2402,9.2348,9.2402,138000.0
2010-03-19 13:15:00,16.99,17.0,16.98,16.99,437700.0,9.2348,9.2402,9.2294,9.2348,437700.0
2010-03-19 13:20:00,16.99,16.99,16.97,16.98,969100.0,9.2348,9.2348,9.2239,9.2294,969100.0
2010-03-19 13:25:00,16.97,16.98,16.97,16.98,174000.0,9.2239,9.2294,9.2239,9.2294,174000.0
2010-03-19 13:30:00,16.97,16.98,16.97,16.98,352600.0,9.2239,9.2294,9.2239,9.2294,352600.0
2010-03-19 13:35:00,16.98,16.98,16.96,16.97,882500.0,9.2294,9.2294,9.2185,9.2239,882500.0
2010-03-19 13:40:00,16.96,16.97,16.95,16.95,396200.0,9.2185,9.2239,9.2131,9.2131,396200.0
2010-03-19 13:45:00,16.95,16.97,16.95,16.96,513700.0,9.2131,9.2239,9.2131,9.2185,513700.0
2010-03-19 13:50:00,16.96,16.98,16.96,16.97,482500.0,9.2185,9.2294,9.2185,9.2239,482500.0
2010-03-19 13:55:00,16.96,16.99,16.96,16.99,355100.0,9.2185,9.2348,9.2185,9.2348,355100.0
2010-03-19 14:00:00,16.99,16.99,16.97,16.98,304400.0,9.2348,9.2348,9.2239,9.2294,304400.0
2010-03-19 14:05:00,16.97,16.99,16.97,16.98,669700.0,9.2239,9.2348,9.2239,9.2294,669700.0
2010-03-19 14:10:00,16.97,17.0,16.96,16.97,693200.0,9.2239,9.2402,9.2185,9.2239,693200.0
2010-03-19 14:15:00,16.96,16.97,16.95,16.97,803200.0,9.2185,9.2239,9.2131,9.2239,803200.0
2010-03-19 14:20:00,16.97,16.99,16.96,16.98,845400.0,9.2239,9.2348,9.2185,9.2294,845400.0
2010-03-19 14:25:00,16.97,16.98,16.96,16.98,908900.0,9.2239,9.2294,9.2185,9.2294,908900.0
2010-03-19 14:30:00,16.98,16.98,16.95,16.98,1288100.0,9.2294,9.2294,9.2131,9.2294,1288100.0
2010-03-19 14:35:00,16.97,16.98,16.97,16.97,447500.0,9.2239,9.2294,9.2239,9.2239,447500.0
2010-03-19 14:40:00,16.98,16.98,16.96,16.97,617700.0,9.2294,9.2294,9.2185,9.2239,617700.0
2010-03-19 14:45:00,16.96,16.98,16.96,16.97,599400.0,9.2185,9.2294,9.2185,9.2239,599400.0
2010-03-19 14:50:00,16.97,16.98,16.96,16.97,503300.0,9.2239,9.2294,9.2185,9.2239,503300.0
2010-03-19 14:55:00,16.97,16.97,16.95,16.95,729200.0,9.2239,9.2239,9.2131,9.2131,729200.0
2010-03-19 15:00:00,16.95,16.96,16.93,16.93,1886300.0,9.2131,9.2185,9.2022,9.2022,1886300.0
2010-03-19 15:05:00,16.93,16.94,16.91,16.93,2278300.0,9.2022,9.2076,9.1913,9.2022,2278300.0
2010-03-19 15:10:00,16.93,16.94,16.91,16.92,1107100.0,9.2022,9.2076,9.1913,9.1967,1107100.0
2010-03-19 15:15:00,16.92,16.95,16.92,16.94,767000.0,9.1967,9.2131,9.1967,9.2076,767000.0
2010-03-19 15:20:00,16.94,16.95,16.94,16.94,934400.0,9.2076,9.2131,9.2076,9.2076,934400.0
2010-03-19 15:25:00,16.94,16.95,16.92,16.92,1347500.0,9.2076,9.2131,9.1967,9.1967,1347500.0
2010-03-19 15:30:00,16.91,16.92,16.86,16.87,2680900.0,9.1913,9.1967,9.1641,9.1696,2680900.0
2010-03-19 15:35:00,16.86,16.88,16.85,16.85,2572500.0,9.1641,9.175,9.1587,9.1587,2572500.0
2010-03-19 15:40:00,16.85,16.88,16.8,16.88,4875300.0,9.1587,9.175,9.1315,9.175,4875300.0
2010-03-19 15:45:00,16.88,16.91,16.87,16.91,2266900.0,9.175,9.1913,9.1696,9.1913,2266900.0
2010-03-19 15:50:00,16.91,16.91,16.87,16.9,2503700.0,9.1913,9.1913,9.1696,9.1859,2503700.0
2010-03-19 15:55:00,16.9,16.91,16.89,16.9,3046800.0,9.1859,9.1913,9.1804,9.1859,3046800.0
2010-03-22 09:30:00,17.0,17.13,16.98,17.13,3626100.0,9.2402,9.3109,9.2294,9.3109,3626100.0
2010-03-22 09:35:00,17.13,17.14,17.09,17.11,3275100.0,9.3109,9.3163,9.2892,9.3,3275100.0
2010-03-22 09:40:00,17.11,17.13,17.06,17.07,2872000.0,9.3,9.3109,9.2728,9.2783,2872000.0
2010-03-22 09:45:00,17.07,17.09,17.03,17.04,1918100.0,9.2783,9.2892,9.2565,9.262,1918100.0
2010-03-22 09:50:00,17.03,17.14,17.03,17.1,2107000.0,9.2565,9.3163,9.2565,9.2946,2107000.0
2010-03-22 09:55:00,17.1,17.14,17.09,17.1,1303800.0,9.2946,9.3163,9.2892,9.2946,1303800.0
2010-03-22 10:00:00,17.1,17.13,17.06,17.1,2165200.0,9.2946,9.3109,9.2728,9.2946,2165200.0
2010-03-22 10:05:00,17.1,17.13,17.08,17.11,1438600.0,9.2946,9.3109,9.2837,9.3,1438600.0
2010-03-22 10:10:00,17.11,17.21,17.1,17.21,2649800.0,9.3,9.3544,9.2946,9.3544,2649800.0
2010-03-22 10:15:00,17.2,17.25,17.18,17.23,2781000.0,9.3489,9.3761,9.3381,9.3652,2781000.0
2010-03-22 10:20:00,17.22,17.24,17.18,17.18,2349500.0,9.3598,9.3707,9.3381,9.3381,2349500.0
2010-03-22 10:25:00,17.18,17.23,17.18,17.19,1896300.0,9.3381,9.3652,9.3381,9.3435,1896300.0
2010-03-22 10:30:00,17.19,17.19,17.13,17.15,1090900.0,9.3435,9.3435,9.3109,9.3218,1090900.0
2010-03-22 10:35:00,17.15,17.21,17.15,17.2,525500.0,9.3218,9.3544,9.3218,9.3489,525500.0
2010-03-22 10:40:00,17.21,17.23,17.18,17.2,903400.0,9.3544,9.3652,9.3381,9.3489,903400.0
2010-03-22 10:45:00,17.2,17.22,17.18,17.21,521100.0,9.3489,9.3598,9.3381,9.3544,521100.0
2010-03-22 10:50:00,17.2,17.24,17.2,17.22,1088400.0,9.3489,9.3707,9.3489,9.3598,1088400.0
2010-03-22 10:55:00,17.22,17.25,17.21,17.24,991900.0,9.3598,9.3761,9.3544,9.3707,991900.0
2010-03-22 11:00:00,17.23,17.24,17.22,17.22,469400.0,9.3652,9.3707,9.3598,9.3598,469400.0
2010-03-22 11:05:00,17.23,17.24,17.21,17.21,709400.0,9.3652,9.3707,9.3544,9.3544,709400.0
2010-03-22 11:10:00,17.22,17.25,17.21,17.22,710600.0,9.3598,9.3761,9.3544,9.3598,710600.0
2010-03-22 11:15:00,17.22,17.23,17.2,17.2,542300.0,9.3598,9.3652,9.3489,9.3489,542300.0
2010-03-22 11:20:00,17.2,17.22,17.2,17.2,388400.0,9.3489,9.3598,9.3489,9.3489,388400.0
2010-03-22 11:25:00,17.2,17.21,17.17,17.17,527900.0,9.3489,9.3544,9.3326,9.3326,527900.0
2010-03-22 11:30:00,17.18,17.21,17.16,17.2,633400.0,9.3381,9.3544,9.3272,9.3489,633400.0
2010-03-22 11:35:00,17.21,17.23,17.2,17.21,394700.0,9.3544,9.3652,9.3489,9.3544,394700.0
2010-03-22 11:40:00,17.22,17.23,17.21,17.22,275700.0,9.3598,9.3652,9.3544,9.3598,275700.0
2010-03-22 11:45:00,17.23,17.25,17.22,17.24,617700.0,9.3652,9.3761,9.3598,9.3707,617700.0
2010-03-22 11:50:00,17.24,17.25,17.23,17.24,590700.0,9.3707,9.3761,9.3652,9.3707,590700.0
2010-03-22 11:55:00,17.25,17.25,17.23,17.24,184600.0,9.3761,9.3761,9.3652,9.3707,184600.0
2010-03-22 12:00:00,17.24,17.24,17.21,17.21,592400.0,9.3707,9.3707,9.3544,9.3544,592400.0
2010-03-22 12:05:00,17.22,17.23,17.2,17.2,344300.0,9.3598,9.3652,9.3489,9.3489,344300.0
2010-03-22 12:10:00,17.21,17.22,17.19,17.19,630200.0,9.3544,9.3598,9.3435,9.3435,630200.0
2010-03-22 12:15:00,17.19,17.2,17.18,17.18,384600.0,9.3435,9.3489,9.3381,9.3381,384600.0
2010-03-22 12:20:00,17.18,17.19,17.18,17.18,285000.0,9.3381,9.3435,9.3381,9.3381,285000.0
2010-03-22 12:25:00,17.19,17.21,17.18,17.2,465200.0,9.3435,9.3544,9.3381,9.3489,465200.0
2010-03-22 12:30:00,17.21,17.23,17.2,17.21,392100.0,9.3544,9.3652,9.3489,9.3544,392100.0
2010-03-22 12:35:00,17.21,17.22,17.2,17.2,333400.0,9.3544,9.3598,9.3489,9.3489,333400.0
2010-03-22 12:40:00,17.2,17.21,17.18,17.19,650200.0,9.3489,9.3544,9.3381,9.3435,650200.0
2010-03-22 12:45:00,17.19,17.2,17.19,17.2,134000.0,9.3435,9.3489,9.3435,9.3489,134000.0
2010-03-22 12:50:00,17.2,17.23,17.19,17.23,336600.0,9.3489,9.3652,9.3435,9.3652,336600.0
2010-03-22 12:55:00,17.22,17.23,17.22,17.23,109900.0,9.3598,9.3652,9.3598,9.3652,109900.0
2010-03-22 13:00:00,17.22,17.25,17.22,17.25,535400.0,9.3598,9.3761,9.3598,9.3761,535400.0
2010-03-22 13:05:00,17.25,17.25,17.22,17.22,384800.0,9.3761,9.3761,9.3598,9.3598,384800.0
2010-03-22 13:10:00,17.22,17.23,17.22,17.23,142900.0,9.3598,9.3652,9.3598,9.3652,142900.0
2010-03-22 13:15:00,17.22,17.23,17.21,17.23,253500.0,9.3598,9.3652,9.3544,9.3652,253500.0
2010-03-22 13:20:00,17.23,17.25,17.22,17.23,349900.0,9.3652,9.3761,9.3598,9.3652,349900.0
2010-03-22 13:25:00,17.22,17.23,17.21,17.22,155600.0,9.3598,9.3652,9.3544,9.3598,155600.0
2010-03-22 13:30:00,17.22,17.24,17.21,17.24,363500.0,9.3598,9.3707,9.3544,9.3707,363500.0
2010-03-22 13:35:00,17.23,17.25,17.23,17.25,183300.0,9.3652,9.3761,9.3652,9.3761,183300.0
2010-03-22 13:40:00,17.25,17.25,17.23,17.23,453900.0,9.3761,9.3761,9.3652,9.3652,453900.0
2010-03-22 13:45:00,17.23,17.25,17.23,17.24,404700.0,9.3652,9.3761,9.3652,9.3707,404700.0
2010-03-22 13:50:00,17.25,17.25,17.23,17.24,381900.0,9.3761,9.3761,9.3652,9.3707,381900.0
2010-03-22 13:55:00,17.24,17.25,17.23,17.24,596900.0,9.3707,9.3761,9.3652,9.3707,596900.0
2010-03-22 14:00:00,17.24,17.24,17.21,17.22,425800.0,9.3707,9.3707,9.3544,9.3598,425800.0
2010-03-22 14:05:00,17.21,17.22,17.21,17.21,111900.0,9.3544,9.3598,9.3544,9.3544,111900.0
2010-03-22 14:10:00,17.22,17.22,17.2,17.21,192700.0,9.3598,9.3598,9.3489,9.3544,192700.0
2010-03-22 14:15:00,17.2,17.22,17.2,17.21,247200.0,9.3489,9.3598,9.3489,9.3544,247200.0
2010-03-22 14:20:00,17.22,17.22,17.21,17.22,183400.0,9.3598,9.3598,9.3544,9.3598,183400.0
2010-03-22 14:25:00,17.21,17.23,17.21,17.22,428100.0,9.3544,9.3652,9.3544,9.3598,428100.0
2010-03-22 14:30:00,17.21,17.22,17.19,17.19,358000.0,9.3544,9.3598,9.3435,9.3435,358000.0
2010-03-22 14:35:00,17.19,17.21,17.17,17.21,792800.0,9.3435,9.3544,9.3326,9.3544,792800.0
2010-03-22 14:40:00,17.21,17.21,17.19,17.19,259600.0,9.3544,9.3544,9.3435,9.3435,259600.0
2010-03-22 14:45:00,17.19,17.2,17.17,17.19,543700.0,9.3435,9.3489,9.3326,9.3435,543700.0
2010-03-22 14:50:00,17.19,17.2,17.17,17.17,823100.0,9.3435,9.3489,9.3326,9.3326,823100.0
2010-03-22 14:55:00,17.17,17.2,17.17,17.18,971100.0,9.3326,9.3489,9.3326,9.3381,971100.0
2010-03-22 15:00:00,17.18,17.2,17.17,17.17,1356500.0,9.3381,9.3489,9.3326,9.3326,1356500.0
2010-03-22 15:05:00,17.17,17.18,17.15,17.16,536300.0,9.3326,9.3381,9.3218,9.3272,536300.0
2010-03-22 15:10:00,17.16,17.18,17.15,17.17,533300.0,9.3272,9.3381,9.3218,9.3326,533300.0
2010-03-22 15:15:00,17.16,17.18,17.16,17.16,505800.0,9.3272,9.3381,9.3272,9.3272,505800.0
2010-03-22 15:20:00,17.17,17.21,17.16,17.2,778200.0,9.3326,9.3544,9.3272,9.3489,778200.0
2010-03-22 15:25:00,17.21,17.22,17.19,17.19,686200.0,9.3544,9.3598,9.3435,9.3435,686200.0
2010-03-22 15:30:00,17.2,17.2,17.18,17.18,361500.0,9.3489,9.3489,9.3381,9.3381,361500.0
2010-03-22 15:35:00,17.18,17.19,17.16,17.17,579300.0,9.3381,9.3435,9.3272,9.3326,579300.0
2010-03-22 15:40:00,17.17,17.18,17.16,17.18,495000.0,9.3326,9.3381,9.3272,9.3381,495000.0
2010-03-22 15:45:00,17.17,17.18,17.16,17.18,1305500.0,9.3326,9.3381,9.3272,9.3381,1305500.0
2010-03-22 15:50:00,17.18,17.18,17.15,17.16,1633100.0,9.3381,9.3381,9.3218,9.3272,1633100.0
2010-03-22 15:55:00,17.16,17.17,17.15,17.15,2212600.0,9.3272,9.3326,9.3218,9.3218,2212600.0
2010-03-23 09:30:00,17.28,17.3,17.24,17.26,1502700.0,9.3924,9.4033,9.3707,9.3816,1502700.0
2010-03-23 09:35:00,17.25,17.28,17.22,17.26,1031000.0,9.3761,9.3924,9.3598,9.3816,1031000.0
2010-03-23 09:40:00,17.27,17.27,17.21,17.21,520700.0,9.387,9.387,9.3544,9.3544,520700.0
2010-03-23 09:45:00,17.21,17.26,17.2,17.26,902300.0,9.3544,9.3816,9.3489,9.3816,902300.0
2010-03-23 09:50:00,17.25,17.28,17.24,17.27,758500.0,9.3761,9.3924,9.3707,9.387,758500.0
2010-03-23 09:55:00,17.27,17.31,17.25,17.28,1119600.0,9.387,9.4087,9.3761,9.3924,1119600.0
2010-03-23 10:00:00,17.29,17.33,17.28,17.3,1516300.0,9.3979,9.4196,9.3924,9.4033,1516300.0
2010-03-23 10:05:00,17.3,17.3,17.28,17.3,875800.0,9.4033,9.4033,9.3924,9.4033,875800.0
2010-03-23 10:10:00,17.3,17.33,17.29,17.33,1448900.0,9.4033,9.4196,9.3979,9.4196,1448900.0
2010-03-23 10:15:00,17.33,17.41,17.32,17.4,2267700.0,9.4196,9.4631,9.4142,9.4576,2267700.0
2010-03-23 10:20:00,17.41,17.41,17.37,17.4,1745800.0,9.4631,9.4631,9.4413,9.4576,1745800.0
2010-03-23 10:25:00,17.41,17.42,17.38,17.41,1380500.0,9.4631,9.4685,9.4468,9.4631,1380500.0
2010-03-23 10:30:00,17.4,17.43,17.39,17.41,908600.0,9.4576,9.474,9.4522,9.4631,908600.0
2010-03-23 10:35:00,17.41,17.42,17.37,17.37,756800.0,9.4631,9.4685,9.4413,9.4413,756800.0
2010-03-23 10:40:00,17.38,17.42,17.37,17.42,778200.0,9.4468,9.4685,9.4413,9.4685,778200.0
2010-03-23 10:45:00,17.42,17.47,17.41,17.47,1209300.0,9.4685,9.4957,9.4631,9.4957,1209300.0
2010-03-23 10:50:00,17.46,17.5,17.46,17.48,1534000.0,9.4903,9.512,9.4903,9.5011,1534000.0
2010-03-23 10:55:00,17.49,17.49,17.41,17.44,1857500.0,9.5066,9.5066,9.4631,9.4794,1857500.0
2010-03-23 11:00:00,17.43,17.43,17.39,17.39,830400.0,9.474,9.474,9.4522,9.4522,830400.0
2010-03-23 11:05:00,17.39,17.4,17.38,17.4,951500.0,9.4522,9.4576,9.4468,9.4576,951500.0
2010-03-23 11:10:00,17.39,17.42,17.39,17.4,717900.0,9.4522,9.4685,9.4522,9.4576,717900.0
2010-03-23 11:15:00,17.4,17.41,17.39,17.4,349900.0,9.4576,9.4631,9.4522,9.4576,349900.0
2010-03-23 11:20:00,17.4,17.4,17.36,17.38,756300.0,9.4576,9.4576,9.4359,9.4468,756300.0
2010-03-23 11:25:00,17.37,17.38,17.35,17.38,494900.0,9.4413,9.4468,9.4305,9.4468,494900.0
2010-03-23 11:30:00,17.38,17.39,17.37,17.37,470600.0,9.4468,9.4522,9.4413,9.4413,470600.0
2010-03-23 11:35:00,17.37,17.39,17.37,17.37,485300.0,9.4413,9.4522,9.4413,9.4413,485300.0
2010-03-23 11:40:00,17.37,17.38,17.36,17.36,347300.0,9.4413,9.4468,9.4359,9.4359,347300.0
2010-03-23 11:45:00,17.36,17.4,17.36,17.38,760700.0,9.4359,9.4576,9.4359,9.4468,760700.0
2010-03-23 11:50:00,17.39,17.4,17.38,17.39,334800.0,9.4522,9.4576,9.4468,9.4522,334800.0
2010-03-23 11:55:00,17.4,17.41,17.39,17.4,200800.0,9.4576,9.4631,9.4522,9.4576,200800.0
2010-03-23 12:00:00,17.39,17.41,17.38,17.39,404700.0,9.4522,9.4631,9.4468,9.4522,404700.0
2010-03-23 12:05:00,17.38,17.4,17.38,17.39,344800.0,9.4468,9.4576,9.4468,9.4522,344800.0
2010-03-23 12:10:00,17.4,17.41,17.38,17.4,491700.0,9.4576,9.4631,9.4468,9.4576,491700.0
2010-03-23 12:15:00,17.4,17.4,17.38,17.39,346600.0,9.4576,9.4576,9.4468,9.4522,346600.0
2010-03-23 12:20:00,17.39,17.4,17.37,17.38,457000.0,9.4522,9.4576,9.4413,9.4468,457000.0
2010-03-23 12:25:00,17.37,17.38,17.36,17.37,480700.0,9.4413,9.4468,9.4359,9.4413,480700.0
2010-03-23 12:30:00,17.37,17.38,17.36,17.36,573300.0,9.4413,9.4468,9.4359,9.4359,573300.0
2010-03-23 12:35:00,17.36,17.37,17.35,17.35,400500.0,9.4359,9.4413,9.4305,9.4305,400500.0
2010-03-23 12:40:00,17.35,17.37,17.35,17.37,570700.0,9.4305,9.4413,9.4305,9.4413,570700.0
2010-03-23 12:45:00,17.37,17.38,17.36,17.38,268900.0,9.4413,9.4468,9.4359,9.4468,268900.0
2010-03-23 12:50:00,17.38,17.41,17.38,17.41,961700.0,9.4468,9.4631,9.4468,9.4631,961700.0
2010-03-23 12:55:00,17.41,17.43,17.4,17.41,783400.0,9.4631,9.474,9.4576,9.4631,783400.0
2010-03-23 13:00:00,17.41,17.44,17.41,17.43,773500.0,9.4631,9.4794,9.4631,9.474,773500.0
2010-03-23 13:05:00,17.43,17.47,17.43,17.47,951400.0,9.474,9.4957,9.474,9.4957,951400.0
2010-03-23 13:10:00,17.46,17.47,17.44,17.45,699600.0,9.4903,9.4957,9.4794,9.4848,699600.0
2010-03-23 13:15:00,17.45,17.47,17.45,17.47,214500.0,9.4848,9.4957,9.4848,9.4957,214500.0
2010-03-23 13:20:00,17.47,17.48,17.46,17.47,566100.0,9.4957,9.5011,9.4903,9.4957,566100.0
2010-03-23 13:25:00,17.48,17.48,17.46,17.47,343600.0,9.5011,9.5011,9.4903,9.4957,343600.0
2010-03-23 13:30:00,17.47,17.48,17.46,17.48,315500.0,9.4957,9.5011,9.4903,9.5011,315500.0
2010-03-23 13:35:00,17.47,17.49,17.44,17.49,1571200.0,9.4957,9.5066,9.4794,9.5066,1571200.0
2010-03-23 13:40:00,17.49,17.49,17.46,17.47,749600.0,9.5066,9.5066,9.4903,9.4957,749600.0
2010-03-23 13:45:00,17.47,17.49,17.47,17.48,746500.0,9.4957,9.5066,9.4957,9.5011,746500.0
2010-03-23 13:50:00,17.48,17.49,17.47,17.47,301200.0,9.5011,9.5066,9.4957,9.4957,301200.0
2010-03-23 13:55:00,17.48,17.49,17.45,17.45,808200.0,9.5011,9.5066,9.4848,9.4848,808200.0
2010-03-23 14:00:00,17.45,17.48,17.45,17.47,521900.0,9.4848,9.5011,9.4848,9.4957,521900.0
2010-03-23 14:05:00,17.47,17.48,17.47,17.47,168500.0,9.4957,9.5011,9.4957,9.4957,168500.0
2010-03-23 14:10:00,17.48,17.53,17.47,17.5,1661200.0,9.5011,9.5283,9.4957,9.512,1661200.0
2010-03-23 14:15:00,17.5,17.53,17.49,17.53,349800.0,9.512,9.5283,9.5066,9.5283,349800.0
2010-03-23 14:20:00,17.53,17.54,17.51,17.52,578800.0,9.5283,9.5337,9.5174,9.5229,578800.0
2010-03-23 14:25:00,17.52,17.52,17.5,17.5,220000.0,9.5229,9.5229,9.512,9.512,220000.0
2010-03-23 14:30:00,17.5,17.51,17.48,17.48,601200.0,9.512,9.5174,9.5011,9.5011,601200.0
2010-03-23 14:35:00,17.48,17.49,17.48,17.48,196700.0,9.5011,9.5066,9.5011,9.5011,196700.0
2010-03-23 14:40:00,17.49,17.51,17.48,17.5,451100.0,9.5066,9.5174,9.5011,9.512,451100.0
2010-03-23 14:45:00,17.51,17.52,17.49,17.52,560300.0,9.5174,9.5229,9.5066,9.5229,560300.0
2010-03-23 14:50:00,17.51,17.52,17.49,17.5,449900.0,9.5174,9.5229,9.5066,9.512,449900.0
2010-03-23 14:55:00,17.5,17.52,17.5,17.51,485900.0,9.512,9.5229,9.512,9.5174,485900.0
2010-03-23 15:00:00,17.51,17.51,17.48,17.5,891700.0,9.5174,9.5174,9.5011,9.512,891700.0
2010-03-23 15:05:00,17.5,17.55,17.49,17.53,1265100.0,9.512,9.5392,9.5066,9.5283,1265100.0
2010-03-23 15:10:00,17.52,17.55,17.52,17.55,1203500.0,9.5229,9.5392,9.5229,9.5392,1203500.0
2010-03-23 15:15:00,17.54,17.58,17.54,17.56,1366400.0,9.5337,9.5555,9.5337,9.5446,1366400.0
2010-03-23 15:20:00,17.55,17.56,17.53,17.55,1078700.0,9.5392,9.5446,9.5283,9.5392,1078700.0
2010-03-23 15:25:00,17.56,17.57,17.55,17.57,745800.0,9.5446,9.5501,9.5392,9.5501,745800.0
2010-03-23 15:30:00,17.56,17.57,17.53,17.55,1442900.0,9.5446,9.5501,9.5283,9.5392,1442900.0
2010-03-23 15:35:00,17.55,17.56,17.54,17.56,729900.0,9.5392,9.5446,9.5337,9.5446,729900.0
2010-03-23 15:40:00,17.56,17.56,17.53,17.54,902300.0,9.5446,9.5446,9.5283,9.5337,902300.0
2010-03-23 15:45:00,17.53,17.55,17.52,17.53,1740400.0,9.5283,9.5392,9.5229,9.5283,1740400.0
2010-03-23 15:50:00,17.53,17.57,17.53,17.55,2184500.0,9.5283,9.5501,9.5283,9.5392,2184500.0
2010-03-23 15:55:00,17.54,17.58,17.54,17.54,3883100.0,9.5337,9.5555,9.5337,9.5337,3883100.0
2010-03-24 09:30:00,17.61,17.64,17.57,17.6,1838200.0,9.5718,9.5881,9.5501,9.5664,1838200.0
2010-03-24 09:35:00,17.61,17.62,17.55,17.56,1165100.0,9.5718,9.5772,9.5392,9.5446,1165100.0
2010-03-24 09:40:00,17.56,17.6,17.55,17.59,843200.0,9.5446,9.5664,9.5392,9.5609,843200.0
2010-03-24 09:45:00,17.59,17.61,17.58,17.6,751700.0,9.5609,9.5718,9.5555,9.5664,751700.0
2010-03-24 09:50:00,17.59,17.62,17.56,17.61,705100.0,9.5609,9.5772,9.5446,9.5718,705100.0
2010-03-24 09:55:00,17.62,17.62,17.59,17.61,840000.0,9.5772,9.5772,9.5609,9.5718,840000.0
2010-03-24 10:00:00,17.61,17.62,17.58,17.6,1228800.0,9.5718,9.5772,9.5555,9.5664,1228800.0
2010-03-24 10:05:00,17.61,17.63,17.59,17.63,584400.0,9.5718,9.5827,9.5609,9.5827,584400.0
2010-03-24 10:10:00,17.62,17.65,17.62,17.62,593900.0,9.5772,9.5935,9.5772,9.5772,593900.0
2010-03-24 10:15:00,17.62,17.63,17.58,17.6,1002500.0,9.5772,9.5827,9.5555,9.5664,1002500.0
2010-03-24 10:20:00,17.6,17.61,17.59,17.6,462500.0,9.5664,9.5718,9.5609,9.5664,462500.0
2010-03-24 10:25:00,17.61,17.61,17.55,17.56,800900.0,9.5718,9.5718,9.5392,9.5446,800900.0
2010-03-24 10:30:00,17.56,17.58,17.54,17.58,701000.0,9.5446,9.5555,9.5337,9.5555,701000.0
2010-03-24 10:35:00,17.58,17.58,17.55,17.56,479100.0,9.5555,9.5555,9.5392,9.5446,479100.0
2010-03-24 10:40:00,17.55,17.57,17.55,17.56,530900.0,9.5392,9.5501,9.5392,9.5446,530900.0
2010-03-24 10:45:00,17.56,17.57,17.55,17.56,455500.0,9.5446,9.5501,9.5392,9.5446,455500.0
2010-03-24 10:50:00,17.56,17.58,17.55,17.57,597300.0,9.5446,9.5555,9.5392,9.5501,597300.0
2010-03-24 10:55:00,17.57,17.6,17.55,17.58,990700.0,9.5501,9.5664,9.5392,9.5555,990700.0
2010-03-24 11:00:00,17.58,17.59,17.55,17.56,1157200.0,9.5555,9.5609,9.5392,9.5446,1157200.0
2010-03-24 11:05:00,17.55,17.57,17.55,17.56,657800.0,9.5392,9.5501,9.5392,9.5446,657800.0
2010-03-24 11:10:00,17.56,17.57,17.55,17.55,721000.0,9.5446,9.5501,9.5392,9.5392,721000.0
2010-03-24 11:15:00,17.55,17.58,17.55,17.58,1478100.0,9.5392,9.5555,9.5392,9.5555,1478100.0
2010-03-24 11:20:00,17.57,17.58,17.56,17.57,1264900.0,9.5501,9.5555,9.5446,9.5501,1264900.0
2010-03-24 11:25:00,17.57,17.58,17.55,17.58,824000.0,9.5501,9.5555,9.5392,9.5555,824000.0
2010-03-24 11:30:00,17.58,17.61,17.58,17.59,630800.0,9.5555,9.5718,9.5555,9.5609,630800.0
2010-03-24 11:35:00,17.58,17.59,17.56,17.56,624200.0,9.5555,9.5609,9.5446,9.5446,624200.0
2010-03-24 11:40:00,17.57,17.59,17.56,17.58,375600.0,9.5501,9.5609,9.5446,9.5555,375600.0
2010-03-24 11:45:00,17.59,17.59,17.57,17.58,612600.0,9.5609,9.5609,9.5501,9.5555,612600.0
2010-03-24 11:50:00,17.58,17.58,17.57,17.57,528900.0,9.5555,9.5555,9.5501,9.5501,528900.0
2010-03-24 11:55:00,17.57,17.61,17.57,17.61,1041800.0,9.5501,9.5718,9.5501,9.5718,1041800.0
2010-03-24 12:00:00,17.6,17.61,17.6,17.6,295100.0,9.5664,9.5718,9.5664,9.5664,295100.0
2010-03-24 12:05:00,17.6,17.62,17.6,17.6,527600.0,9.5664,9.5772,9.5664,9.5664,527600.0
2010-03-24 12:10:00,17.6,17.61,17.6,17.6,1178200.0,9.5664,9.5718,9.5664,9.5664,1178200.0
2010-03-24 12:15:00,17.6,17.61,17.6,17.6,212500.0,9.5664,9.5718,9.5664,9.5664,212500.0
2010-03-24 12:20:00,17.6,17.61,17.6,17.6,255700.0,9.5664,9.5718,9.5664,9.5664,255700.0
2010-03-24 12:25:00,17.6,17.61,17.6,17.6,185400.0,9.5664,9.5718,9.5664,9.5664,185400.0
2010-03-24 12:30:00,17.61,17.61,17.6,17.61,133700.0,9.5718,9.5718,9.5664,9.5718,133700.0
2010-03-24 12:35:00,17.6,17.62,17.6,17.6,664100.0,9.5664,9.5772,9.5664,9.5664,664100.0
2010-03-24 12:40:00,17.6,17.61,17.6,17.6,290500.0,9.5664,9.5718,9.5664,9.5664,290500.0
2010-03-24 12:45:00,17.6,17.64,17.6,17.63,787300.0,9.5664,9.5881,9.5664,9.5827,787300.0
2010-03-24 12:50:00,17.63,17.64,17.62,17.63,407800.0,9.5827,9.5881,9.5772,9.5827,407800.0
2010-03-24 12:55:00,17.63,17.63,17.6,17.6,350100.0,9.5827,9.5827,9.5664,9.5664,350100.0
2010-03-24 13:00:00,17.61,17.61,17.59,17.61,1316100.0,9.5718,9.5718,9.5609,9.5718,1316100.0
2010-03-24 13:05:00,17.6,17.63,17.55,17.62,702300.0,9.5664,9.5827,9.5392,9.5772,702300.0
2010-03-24 13:10:00,17.62,17.63,17.6,17.6,305300.0,9.5772,9.5827,9.5664,9.5664,305300.0
2010-03-24 13:15:00,17.61,17.61,17.59,17.6,869800.0,9.5718,9.5718,9.5609,9.5664,869800.0
2010-03-24 13:20:00,17.6,17.62,17.59,17.62,858400.0,9.5664,9.5772,9.5609,9.5772,858400.0
2010-03-24 13:25:00,17.61,17.62,17.6,17.61,619200.0,9.5718,9.5772,9.5664,9.5718,619200.0
2010-03-24 13:30:00,17.61,17.61,17.59,17.6,371700.0,9.5718,9.5718,9.5609,9.5664,371700.0
2010-03-24 13:35:00,17.6,17.62,17.6,17.62,263000.0,9.5664,9.5772,9.5664,9.5772,263000.0
2010-03-24 13:40:00,17.61,17.62,17.61,17.61,81600.0,9.5718,9.5772,9.5718,9.5718,81600.0
2010-03-24 13:45:00,17.61,17.62,17.59,17.6,940700.0,9.5718,9.5772,9.5609,9.5664,940700.0
2010-03-24 13:50:00,17.61,17.62,17.59,17.62,1848900.0,9.5718,9.5772,9.5609,9.5772,1848900.0
2010-03-24 13:55:00,17.61,17.63,17.61,17.61,285600.0,9.5718,9.5827,9.5718,9.5718,285600.0
2010-03-24 14:00:00,17.61,17.62,17.6,17.61,341600.0,9.5718,9.5772,9.5664,9.5718,341600.0
2010-03-24 14:05:00,17.6,17.61,17.59,17.61,471600.0,9.5664,9.5718,9.5609,9.5718,471600.0
2010-03-24 14:10:00,17.6,17.62,17.6,17.62,319100.0,9.5664,9.5772,9.5664,9.5772,319100.0
2010-03-24 14:15:00,17.61,17.62,17.59,17.61,541200.0,9.5718,9.5772,9.5609,9.5718,541200.0
2010-03-24 14:20:00,17.61,17.61,17.59,17.6,971600.0,9.5718,9.5718,9.5609,9.5664,971600.0
2010-03-24 14:25:00,17.61,17.61,17.6,17.6,174200.0,9.5718,9.5718,9.5664,9.5664,174200.0
2010-03-24 14:30:00,17.6,17.61,17.59,17.59,275300.0,9.5664,9.5718,9.5609,9.5609,275300.0
2010-03-24 14:35:00,17.59,17.62,17.59,17.61,600900.0,9.5609,9.5772,9.5609,9.5718,600900.0
2010-03-24 14:40:00,17.6,17.61,17.6,17.61,284800.0,9.5664,9.5718,9.5664,9.5718,284800.0
2010-03-24 14:45:00,17.6,17.63,17.6,17.61,859600.0,9.5664,9.5827,9.5664,9.5718,859600.0
2010-03-24 14:50:00,17.61,17.62,17.6,17.62,605600.0,9.5718,9.5772,9.5664,9.5772,605600.0
2010-03-24 14:55:00,17.62,17.62,17.61,17.61,1208200.0,9.5772,9.5772,9.5718,9.5718,1208200.0
2010-03-24 15:00:00,17.61,17.65,17.61,17.65,1003900.0,9.5718,9.5935,9.5718,9.5935,1003900.0
2010-03-24 15:05:00,17.65,17.66,17.63,17.63,1157200.0,9.5935,9.599,9.5827,9.5827,1157200.0
2010-03-24 15:10:00,17.64,17.66,17.62,17.66,2129600.0,9.5881,9.599,9.5772,9.599,2129600.0
2010-03-24 15:15:00,17.66,17.68,17.65,17.65,1556200.0,9.599,9.6098,9.5935,9.5935,1556200.0
2010-03-24 15:20:00,17.65,17.68,17.65,17.66,1015900.0,9.5935,9.6098,9.5935,9.599,1015900.0
2010-03-24 15:25:00,17.66,17.69,17.66,17.67,1272400.0,9.599,9.6153,9.599,9.6044,1272400.0
2010-03-24 15:30:00,17.68,17.71,17.67,17.71,2102200.0,9.6098,9.6261,9.6044,9.6261,2102200.0
2010-03-24 15:35:00,17.7,17.71,17.67,17.69,1787600.0,9.6207,9.6261,9.6044,9.6153,1787600.0
2010-03-24 15:40:00,17.69,17.7,17.66,17.67,1738300.0,9.6153,9.6207,9.599,9.6044,1738300.0
2010-03-24 15:45:00,17.67,17.68,17.64,17.64,1904800.0,9.6044,9.6098,9.5881,9.5881,1904800.0
2010-03-24 15:50:00,17.65,17.65,17.62,17.63,1664800.0,9.5935,9.5935,9.5772,9.5827,1664800.0
2010-03-24 15:55:00,17.63,17.66,17.61,17.62,4263000.0,9.5827,9.599,9.5718,9.5772,4263000.0
2010-03-25 09:30:00,17.74,17.78,17.64,17.67,1184500.0,9.6425,9.6642,9.5881,9.6044,1184500.0
2010-03-25 09:35:00,17.66,17.67,17.61,17.65,878300.0,9.599,9.6044,9.5718,9.5935,878300.0
2010-03-25 09:40:00,17.65,17.66,17.64,17.64,679600.0,9.5935,9.599,9.5881,9.5881,679600.0
2010-03-25 09:45:00,17.65,17.65,17.61,17.62,478100.0,9.5935,9.5935,9.5718,9.5772,478100.0
2010-03-25 09:50:00,17.62,17.63,17.59,17.61,972700.0,9.5772,9.5827,9.5609,9.5718,972700.0
2010-03-25 09:55:00,17.62,17.62,17.55,17.56,1194000.0,9.5772,9.5772,9.5392,9.5446,1194000.0
2010-03-25 10:00:00,17.55,17.57,17.53,17.53,653200.0,9.5392,9.5501,9.5283,9.5283,653200.0
2010-03-25 10:05:00,17.53,17.54,17.5,17.5,928100.0,9.5283,9.5337,9.512,9.512,928100.0
2010-03-25 10:10:00,17.5,17.54,17.5,17.54,686100.0,9.512,9.5337,9.512,9.5337,686100.0
2010-03-25 10:15:00,17.54,17.57,17.53,17.56,473100.0,9.5337,9.5501,9.5283,9.5446,473100.0
2010-03-25 10:20:00,17.57,17.58,17.54,17.55,426000.0,9.5501,9.5555,9.5337,9.5392,426000.0
2010-03-25 10:25:00,17.54,17.55,17.5,17.51,653300.0,9.5337,9.5392,9.512,9.5174,653300.0
2010-03-25 10:30:00,17.51,17.53,17.5,17.5,449100.0,9.5174,9.5283,9.512,9.512,449100.0
2010-03-25 10:35:00,17.5,17.51,17.5,17.51,301000.0,9.512,9.5174,9.512,9.5174,301000.0
2010-03-25 10:40:00,17.5,17.51,17.46,17.46,1096800.0,9.512,9.5174,9.4903,9.4903,1096800.0
2010-03-25 10:45:00,17.46,17.48,17.43,17.48,823300.0,9.4903,9.5011,9.474,9.5011,823300.0
2010-03-25 10:50:00,17.48,17.49,17.46,17.46,300300.0,9.5011,9.5066,9.4903,9.4903,300300.0
2010-03-25 10:55:00,17.46,17.47,17.45,17.46,441500.0,9.4903,9.4957,9.4848,9.4903,441500.0
2010-03-25 11:00:00,17.46,17.5,17.45,17.45,599300.0,9.4903,9.512,9.4848,9.4848,599300.0
2010-03-25 11:05:00,17.46,17.48,17.45,17.46,626200.0,9.4903,9.5011,9.4848,9.4903,626200.0
2010-03-25 11:10:00,17.47,17.49,17.46,17.49,425800.0,9.4957,9.5066,9.4903,9.5066,425800.0
2010-03-25 11:15:00,17.49,17.5,17.48,17.5,560800.0,9.5066,9.512,9.5011,9.512,560800.0
2010-03-25 11:20:00,17.5,17.51,17.49,17.5,739600.0,9.512,9.5174,9.5066,9.512,739600.0
2010-03-25 11:25:00,17.5,17.5,17.45,17.46,479500.0,9.512,9.512,9.4848,9.4903,479500.0
2010-03-25 11:30:00,17.46,17.48,17.45,17.46,759000.0,9.4903,9.5011,9.4848,9.4903,759000.0
2010-03-25 11:35:00,17.47,17.47,17.46,17.47,383100.0,9.4957,9.4957,9.4903,9.4957,383100.0
2010-03-25 11:40:00,17.47,17.48,17.46,17.46,734900.0,9.4957,9.5011,9.4903,9.4903,734900.0
2010-03-25 11:45:00,17.46,17.48,17.45,17.45,692300.0,9.4903,9.5011,9.4848,9.4848,692300.0
2010-03-25 11:50:00,17.46,17.49,17.45,17.48,480300.0,9.4903,9.5066,9.4848,9.5011,480300.0
2010-03-25 11:55:00,17.48,17.52,17.46,17.49,710400.0,9.5011,9.5229,9.4903,9.5066,710400.0
2010-03-25 12:00:00,17.49,17.5,17.48,17.49,196000.0,9.5066,9.512,9.5011,9.5066,196000.0
2010-03-25 12:05:00,17.49,17.52,17.48,17.52,303200.0,9.5066,9.5229,9.5011,9.5229,303200.0
2010-03-25 12:10:00,17.51,17.52,17.5,17.51,590300.0,9.5174,9.5229,9.512,9.5174,590300.0
2010-03-25 12:15:00,17.52,17.53,17.51,17.53,288300.0,9.5229,9.5283,9.5174,9.5283,288300.0
2010-03-25 12:20:00,17.52,17.53,17.5,17.51,591100.0,9.5229,9.5283,9.512,9.5174,591100.0
2010-03-25 12:25:00,17.51,17.52,17.5,17.51,687200.0,9.5174,9.5229,9.512,9.5174,687200.0
2010-03-25 12:30:00,17.5,17.51,17.48,17.5,366400.0,9.512,9.5174,9.5011,9.512,366400.0
2010-03-25 12:35:00,17.5,17.53,17.5,17.51,366200.0,9.512,9.5283,9.512,9.5174,366200.0
2010-03-25 12:40:00,17.51,17.52,17.5,17.52,286700.0,9.5174,9.5229,9.512,9.5229,286700.0
2010-03-25 12:45:00,17.52,17.54,17.52,17.52,326200.0,9.5229,9.5337,9.5229,9.5229,326200.0
2010-03-25 12:50:00,17.52,17.53,17.49,17.49,288900.0,9.5229,9.5283,9.5066,9.5066,288900.0
2010-03-25 12:55:00,17.5,17.51,17.49,17.51,219300.0,9.512,9.5174,9.5066,9.5174,219300.0
2010-03-25 13:00:00,17.5,17.51,17.49,17.51,493300.0,9.512,9.5174,9.5066,9.5174,493300.0
2010-03-25 13:05:00,17.51,17.51,17.49,17.5,282000.0,9.5174,9.5174,9.5066,9.512,282000.0
2010-03-25 13:10:00,17.49,17.51,17.49,17.5,193900.0,9.5066,9.5174,9.5066,9.512,193900.0
2010-03-25 13:15:00,17.51,17.52,17.5,17.51,289900.0,9.5174,9.5229,9.512,9.5174,289900.0
2010-03-25 13:20:00,17.51,17.51,17.5,17.51,141700.0,9.5174,9.5174,9.512,9.5174,141700.0
2010-03-25 13:25:00,17.5,17.51,17.48,17.49,679400.0,9.512,9.5174,9.5011,9.5066,679400.0
2010-03-25 13:30:00,17.48,17.49,17.47,17.47,279300.0,9.5011,9.5066,9.4957,9.4957,279300.0
2010-03-25 13:35:00,17.47,17.48,17.45,17.46,479600.0,9.4957,9.5011,9.4848,9.4903,479600.0
2010-03-25 13:40:00,17.46,17.47,17.45,17.45,340000.0,9.4903,9.4957,9.4848,9.4848,340000.0
2010-03-25 13:45:00,17.45,17.46,17.43,17.44,649100.0,9.4848,9.4903,9.474,9.4794,649100.0
2010-03-25 13:50:00,17.44,17.47,17.43,17.45,492600.0,9.4794,9.4957,9.474,9.4848,492600.0
2010-03-25 13:55:00,17.44,17.45,17.44,17.45,259800.0,9.4794,9.4848,9.4794,9.4848,259800.0
2010-03-25 14:00:00,17.45,17.46,17.44,17.44,281800.0,9.4848,9.4903,9.4794,9.4794,281800.0
2010-03-25 14:05:00,17.44,17.48,17.44,17.48,892800.0,9.4794,9.5011,9.4794,9.5011,892800.0
2010-03-25 14:10:00,17.48,17.49,17.47,17.49,296500.0,9.5011,9.5066,9.4957,9.5066,296500.0
2010-03-25 14:15:00,17.49,17.49,17.47,17.47,187800.0,9.5066,9.5066,9.4957,9.4957,187800.0
2010-03-25 14:20:00,17.47,17.48,17.44,17.44,356800.0,9.4957,9.5011,9.4794,9.4794,356800.0
2010-03-25 14:25:00,17.44,17.46,17.41,17.42,948600.0,9.4794,9.4903,9.4631,9.4685,948600.0
2010-03-25 14:30:00,17.42,17.45,17.41,17.45,358900.0,9.4685,9.4848,9.4631,9.4848,358900.0
2010-03-25 14:35:00,17.44,17.45,17.43,17.45,247100.0,9.4794,9.4848,9.474,9.4848,247100.0
2010-03-25 14:40:00,17.45,17.45,17.42,17.44,304000.0,9.4848,9.4848,9.4685,9.4794,304000.0
2010-03-25 14:45:00,17.44,17.45,17.42,17.44,440600.0,9.4794,9.4848,9.4685,9.4794,440600.0
2010-03-25 14:50:00,17.43,17.46,17.42,17.46,390700.0,9.474,9.4903,9.4685,9.4903,390700.0
2010-03-25 14:55:00,17.46,17.47,17.45,17.47,333400.0,9.4903,9.4957,9.4848,9.4957,333400.0
2010-03-25 15:00:00,17.47,17.47,17.44,17.45,669200.0,9.4957,9.4957,9.4794,9.4848,669200.0
2010-03-25 15:05:00,17.45,17.55,17.45,17.48,404100.0,9.4848,9.5392,9.4848,9.5011,404100.0
2010-03-25 15:10:00,17.48,17.5,17.47,17.49,351300.0,9.5011,9.512,9.4957,9.5066,351300.0
2010-03-25 15:15:00,17.48,17.49,17.47,17.47,280900.0,9.5011,9.5066,9.4957,9.4957,280900.0
2010-03-25 15:20:00,17.47,17.49,17.47,17.48,369100.0,9.4957,9.5066,9.4957,9.5011,369100.0
2010-03-25 15:25:00,17.47,17.48,17.45,17.45,312700.0,9.4957,9.5011,9.4848,9.4848,312700.0
2010-03-25 15:30:00,17.45,17.46,17.42,17.42,1611500.0,9.4848,9.4903,9.4685,9.4685,1611500.0
2010-03-25 15:35:00,17.42,17.43,17.4,17.41,927100.0,9.4685,9.474,9.4576,9.4631,927100.0
2010-03-25 15:40:00,17.41,17.43,17.4,17.43,756300.0,9.4631,9.474,9.4576,9.474,756300.0
2010-03-25 15:45:00,17.42,17.42,17.38,17.38,1225600.0,9.4685,9.4685,9.4468,9.4468,1225600.0
2010-03-25 15:50:00,17.38,17.41,17.38,17.4,1102200.0,9.4468,9.4631,9.4468,9.4576,1102200.0
2010-03-25 15:55:00,17.4,17.4,17.35,17.38,2444700.0,9.4576,9.4576,9.4305,9.4468,2444700.0
2010-03-26 09:30:00,17.36,17.38,17.34,17.35,1094200.0,9.4359,9.4468,9.425,9.4305,1094200.0
2010-03-26 09:35:00,17.35,17.35,17.25,17.28,1119800.0,9.4305,9.4305,9.3761,9.3924,1119800.0
2010-03-26 09:40:00,17.27,17.28,17.23,17.24,792300.0,9.387,9.3924,9.3652,9.3707,792300.0
2010-03-26 09:45:00,17.25,17.28,17.22,17.25,585800.0,9.3761,9.3924,9.3598,9.3761,585800.0
2010-03-26 09:50:00,17.25,17.28,17.23,17.23,658400.0,9.3761,9.3924,9.3652,9.3652,658400.0
2010-03-26 09:55:00,17.23,17.28,17.22,17.28,657100.0,9.3652,9.3924,9.3598,9.3924,657100.0
2010-03-26 10:00:00,17.27,17.3,17.26,17.27,799000.0,9.387,9.4033,9.3816,9.387,799000.0
2010-03-26 10:05:00,17.27,17.28,17.26,17.28,277700.0,9.387,9.3924,9.3816,9.3924,277700.0
2010-03-26 10:10:00,17.27,17.28,17.27,17.27,448100.0,9.387,9.3924,9.387,9.387,448100.0
2010-03-26 10:15:00,17.28,17.31,17.27,17.3,634000.0,9.3924,9.4087,9.387,9.4033,634000.0
2010-03-26 10:20:00,17.3,17.3,17.28,17.29,456500.0,9.4033,9.4033,9.3924,9.3979,456500.0
2010-03-26 10:25:00,17.29,17.29,17.26,17.27,435900.0,9.3979,9.3979,9.3816,9.387,435900.0
2010-03-26 10:30:00,17.26,17.3,17.25,17.29,855400.0,9.3816,9.4033,9.3761,9.3979,855400.0
2010-03-26 10:35:00,17.28,17.29,17.25,17.25,750800.0,9.3924,9.3979,9.3761,9.3761,750800.0
2010-03-26 10:40:00,17.26,17.27,17.21,17.22,1118700.0,9.3816,9.387,9.3544,9.3598,1118700.0
2010-03-26 10:45:00,17.21,17.24,17.2,17.23,723300.0,9.3544,9.3707,9.3489,9.3652,723300.0
2010-03-26 10:50:00,17.24,17.25,17.21,17.22,520600.0,9.3707,9.3761,9.3544,9.3598,520600.0
2010-03-26 10:55:00,17.21,17.24,17.19,17.19,1263700.0,9.3544,9.3707,9.3435,9.3435,1263700.0
2010-03-26 11:00:00,17.19,17.21,17.18,17.19,849600.0,9.3435,9.3544,9.3381,9.3435,849600.0
2010-03-26 11:05:00,17.19,17.2,17.17,17.18,698600.0,9.3435,9.3489,9.3326,9.3381,698600.0
2010-03-26 11:10:00,17.18,17.18,17.17,17.18,363200.0,9.3381,9.3381,9.3326,9.3381,363200.0
2010-03-26 11:15:00,17.17,17.18,17.16,17.16,827400.0,9.3326,9.3381,9.3272,9.3272,827400.0
2010-03-26 11:20:00,17.16,17.18,17.16,17.17,499100.0,9.3272,9.3381,9.3272,9.3326,499100.0
2010-03-26 11:25:00,17.18,17.18,17.17,17.17,562100.0,9.3381,9.3381,9.3326,9.3326,562100.0
2010-03-26 11:30:00,17.17,17.2,17.17,17.2,429000.0,9.3326,9.3489,9.3326,9.3489,429000.0
2010-03-26 11:35:00,17.19,17.21,17.16,17.17,632900.0,9.3435,9.3544,9.3272,9.3326,632900.0
2010-03-26 11:40:00,17.16,17.17,17.16,17.16,226300.0,9.3272,9.3326,9.3272,9.3272,226300.0
2010-03-26 11:45:00,17.17,17.17,17.15,17.17,400300.0,9.3326,9.3326,9.3218,9.3326,400300.0
2010-03-26 11:50:00,17.16,17.18,17.16,17.17,212300.0,9.3272,9.3381,9.3272,9.3326,212300.0
2010-03-26 11:55:00,17.17,17.18,17.16,17.16,284200.0,9.3326,9.3381,9.3272,9.3272,284200.0
2010-03-26 12:00:00,17.17,17.17,17.16,17.17,270200.0,9.3326,9.3326,9.3272,9.3326,270200.0
2010-03-26 12:05:00,17.17,17.18,17.15,17.15,495800.0,9.3326,9.3381,9.3218,9.3218,495800.0
2010-03-26 12:10:00,17.15,17.16,17.13,17.14,888300.0,9.3218,9.3272,9.3109,9.3163,888300.0
2010-03-26 12:15:00,17.14,17.15,17.12,17.13,1032100.0,9.3163,9.3218,9.3055,9.3109,1032100.0
2010-03-26 12:20:00,17.13,17.13,17.1,17.13,1479900.0,9.3109,9.3109,9.2946,9.3109,1479900.0
2010-03-26 12:25:00,17.13,17.15,17.11,17.15,1031500.0,9.3109,9.3218,9.3,9.3218,1031500.0
2010-03-26 12:30:00,17.14,17.15,17.11,17.12,2408000.0,9.3163,9.3218,9.3,9.3055,2408000.0
2010-03-26 12:35:00,17.13,17.15,17.11,17.14,615800.0,9.3109,9.3218,9.3,9.3163,615800.0
2010-03-26 12:40:00,17.15,17.17,17.14,17.17,308600.0,9.3218,9.3326,9.3163,9.3326,308600.0
2010-03-26 12:45:00,17.16,17.18,17.16,17.17,302500.0,9.3272,9.3381,9.3272,9.3326,302500.0
2010-03-26 12:50:00,17.18,17.19,17.16,17.16,1097000.0,9.3381,9.3435,9.3272,9.3272,1097000.0
2010-03-26 12:55:00,17.17,17.17,17.11,17.14,917000.0,9.3326,9.3326,9.3,9.3163,917000.0
2010-03-26 13:00:00,17.13,17.16,17.13,17.13,505900.0,9.3109,9.3272,9.3109,9.3109,505900.0
2010-03-26 13:05:00,17.13,17.15,17.1,17.12,504700.0,9.3109,9.3218,9.2946,9.3055,504700.0
2010-03-26 13:10:00,17.12,17.13,17.11,17.12,218400.0,9.3055,9.3109,9.3,9.3055,218400.0
2010-03-26 13:15:00,17.11,17.13,17.11,17.11,392700.0,9.3,9.3109,9.3,9.3,392700.0
2010-03-26 13:20:00,17.11,17.13,17.11,17.12,254100.0,9.3,9.3109,9.3,9.3055,254100.0
2010-03-26 13:25:00,17.13,17.13,17.11,17.11,240800.0,9.3109,9.3109,9.3,9.3,240800.0
2010-03-26 13:30:00,17.11,17.27,17.1,17.11,530100.0,9.3,9.387,9.2946,9.3,530100.0
2010-03-26 13:35:00,17.1,17.16,17.1,17.14,974800.0,9.2946,9.3272,9.2946,9.3163,974800.0
2010-03-26 13:40:00,17.14,17.16,17.14,17.14,341900.0,9.3163,9.3272,9.3163,9.3163,341900.0
2010-03-26 13:45:00,17.14,17.15,17.11,17.14,669800.0,9.3163,9.3218,9.3,9.3163,669800.0
2010-03-26 13:50:00,17.13,17.14,17.12,17.12,308400.0,9.3109,9.3163,9.3055,9.3055,308400.0
2010-03-26 13:55:00,17.12,17.14,17.12,17.14,247200.0,9.3055,9.3163,9.3055,9.3163,247200.0
2010-03-26 14:00:00,17.13,17.15,17.11,17.13,528200.0,9.3109,9.3218,9.3,9.3109,528200.0
2010-03-26 14:05:00,17.13,17.17,17.12,17.17,456700.0,9.3109,9.3326,9.3055,9.3326,456700.0
2010-03-26 14:10:00,17.16,17.18,17.16,17.16,233000.0,9.3272,9.3381,9.3272,9.3272,233000.0
2010-03-26 14:15:00,17.16,17.2,17.16,17.19,523800.0,9.3272,9.3489,9.3272,9.3435,523800.0
2010-03-26 14:20:00,17.19,17.19,17.16,17.17,268100.0,9.3435,9.3435,9.3272,9.3326,268100.0
2010-03-26 14:25:00,17.16,17.2,17.15,17.18,397900.0,9.3272,9.3489,9.3218,9.3381,397900.0
2010-03-26 14:30:00,17.19,17.2,17.17,17.18,772500.0,9.3435,9.3489,9.3326,9.3381,772500.0
2010-03-26 14:35:00,17.17,17.19,17.16,17.18,447900.0,9.3326,9.3435,9.3272,9.3381,447900.0
2010-03-26 14:40:00,17.18,17.2,17.18,17.2,238700.0,9.3381,9.3489,9.3381,9.3489,238700.0
2010-03-26 14:45:00,17.19,17.2,17.18,17.18,214300.0,9.3435,9.3489,9.3381,9.3381,214300.0
2010-03-26 14:50:00,17.18,17.19,17.14,17.15,651700.0,9.3381,9.3435,9.3163,9.3218,651700.0
2010-03-26 14:55:00,17.14,17.15,17.14,17.15,148000.0,9.3163,9.3218,9.3163,9.3218,148000.0
2010-03-26 15:00:00,17.15,17.16,17.14,17.15,375700.0,9.3218,9.3272,9.3163,9.3218,375700.0
2010-03-26 15:05:00,17.14,17.16,17.13,17.15,468700.0,9.3163,9.3272,9.3109,9.3218,468700.0
2010-03-26 15:10:00,17.15,17.16,17.13,17.16,425400.0,9.3218,9.3272,9.3109,9.3272,425400.0
2010-03-26 15:15:00,17.15,17.16,17.14,17.16,251100.0,9.3218,9.3272,9.3163,9.3272,251100.0
2010-03-26 15:20:00,17.16,17.16,17.14,17.15,329500.0,9.3272,9.3272,9.3163,9.3218,329500.0
2010-03-26 15:25:00,17.14,17.16,17.14,17.16,407300.0,9.3163,9.3272,9.3163,9.3272,407300.0
2010-03-26 15:30:00,17.16,17.16,17.13,17.13,887200.0,9.3272,9.3272,9.3109,9.3109,887200.0
2010-03-26 15:35:00,17.13,17.15,17.13,17.15,959100.0,9.3109,9.3218,9.3109,9.3218,959100.0
2010-03-26 15:40:00,17.15,17.15,17.13,17.14,781400.0,9.3218,9.3218,9.3109,9.3163,781400.0
2010-03-26 15:45:00,17.14,17.15,17.13,17.13,675000.0,9.3163,9.3218,9.3109,9.3109,675000.0
2010-03-26 15:50:00,17.14,17.15,17.13,17.14,1850200.0,9.3163,9.3218,9.3109,9.3163,1850200.0
2010-03-26 15:55:00,17.14,17.17,17.13,17.13,2935400.0,9.3163,9.3326,9.3109,9.3109,2935400.0
2010-03-29 09:30:00,17.2,17.21,17.14,17.16,1293000.0,9.3489,9.3544,9.3163,9.3272,1293000.0
2010-03-29 09:35:00,17.17,17.21,17.16,17.16,571600.0,9.3326,9.3544,9.3272,9.3272,571600.0
2010-03-29 09:40:00,17.17,17.22,17.16,17.22,638500.0,9.3326,9.3598,9.3272,9.3598,638500.0
2010-03-29 09:45:00,17.22,17.25,17.21,17.22,682600.0,9.3598,9.3761,9.3544,9.3598,682600.0
2010-03-29 09:50:00,17.23,17.23,17.19,17.19,536300.0,9.3652,9.3652,9.3435,9.3435,536300.0
2010-03-29 09:55:00,17.2,17.24,17.19,17.21,913700.0,9.3489,9.3707,9.3435,9.3544,913700.0
2010-03-29 10:00:00,17.21,17.22,17.16,17.19,558300.0,9.3544,9.3598,9.3272,9.3435,558300.0
2010-03-29 10:05:00,17.19,17.21,17.19,17.21,618600.0,9.3435,9.3544,9.3435,9.3544,618600.0
2010-03-29 10:10:00,17.2,17.26,17.2,17.25,1672700.0,9.3489,9.3816,9.3489,9.3761,1672700.0
2010-03-29 10:15:00,17.24,17.26,17.22,17.24,2089100.0,9.3707,9.3816,9.3598,9.3707,2089100.0
2010-03-29 10:20:00,17.24,17.25,17.23,17.24,425400.0,9.3707,9.3761,9.3652,9.3707,425400.0
2010-03-29 10:25:00,17.24,17.27,17.23,17.24,649400.0,9.3707,9.387,9.3652,9.3707,649400.0
2010-03-29 10:30:00,17.24,17.26,17.24,17.25,1149200.0,9.3707,9.3816,9.3707,9.3761,1149200.0
2010-03-29 10:35:00,17.25,17.26,17.24,17.26,578900.0,9.3761,9.3816,9.3707,9.3816,578900.0
2010-03-29 10:40:00,17.26,17.26,17.2,17.24,675300.0,9.3816,9.3816,9.3489,9.3707,675300.0
2010-03-29 10:45:00,17.25,17.26,17.24,17.24,1354100.0,9.3761,9.3816,9.3707,9.3707,1354100.0
2010-03-29 10:50:00,17.24,17.26,17.24,17.24,758400.0,9.3707,9.3816,9.3707,9.3707,758400.0
2010-03-29 10:55:00,17.24,17.26,17.24,17.25,650700.0,9.3707,9.3816,9.3707,9.3761,650700.0
2010-03-29 11:00:00,17.25,17.26,17.25,17.25,347200.0,9.3761,9.3816,9.3761,9.3761,347200.0
2010-03-29 11:05:00,17.25,17.29,17.25,17.29,1262400.0,9.3761,9.3979,9.3761,9.3979,1262400.0
2010-03-29 11:10:00,17.29,17.31,17.28,17.31,563100.0,9.3979,9.4087,9.3924,9.4087,563100.0
2010-03-29 11:15:00,17.31,17.31,17.27,17.27,436400.0,9.4087,9.4087,9.387,9.387,436400.0
2010-03-29 11:20:00,17.27,17.28,17.25,17.26,387400.0,9.387,9.3924,9.3761,9.3816,387400.0
2010-03-29 11:25:00,17.25,17.29,17.25,17.26,1037300.0,9.3761,9.3979,9.3761,9.3816,1037300.0
2010-03-29 11:30:00,17.26,17.27,17.24,17.24,184100.0,9.3816,9.387,9.3707,9.3707,184100.0
2010-03-29 11:35:00,17.24,17.27,17.24,17.27,445400.0,9.3707,9.387,9.3707,9.387,445400.0
2010-03-29 11:40:00,17.27,17.28,17.26,17.28,287900.0,9.387,9.3924,9.3816,9.3924,287900.0
2010-03-29 11:45:00,17.28,17.3,17.27,17.28,604100.0,9.3924,9.4033,9.387,9.3924,604100.0
2010-03-29 11:50:00,17.28,17.29,17.27,17.29,501200.0,9.3924,9.3979,9.387,9.3979,501200.0
2010-03-29 11:55:00,17.28,17.3,17.28,17.28,1216400.0,9.3924,9.4033,9.3924,9.3924,1216400.0
2010-03-29 12:00:00,17.29,17.29,17.27,17.29,440800.0,9.3979,9.3979,9.387,9.3979,440800.0
2010-03-29 12:05:00,17.28,17.29,17.27,17.28,169700.0,9.3924,9.3979,9.387,9.3924,169700.0
2010-03-29 12:10:00,17.27,17.28,17.26,17.26,247500.0,9.387,9.3924,9.3816,9.3816,247500.0
2010-03-29 12:15:00,17.26,17.27,17.25,17.25,154300.0,9.3816,9.387,9.3761,9.3761,154300.0
2010-03-29 12:20:00,17.25,17.27,17.24,17.27,423300.0,9.3761,9.387,9.3707,9.387,423300.0
2010-03-29 12:25:00,17.26,17.29,17.26,17.29,227800.0,9.3816,9.3979,9.3816,9.3979,227800.0
2010-03-29 12:30:00,17.28,17.29,17.27,17.28,401700.0,9.3924,9.3979,9.387,9.3924,401700.0
2010-03-29 12:35:00,17.28,17.29,17.28,17.28,127600.0,9.3924,9.3979,9.3924,9.3924,127600.0
2010-03-29 12:40:00,17.28,17.3,17.28,17.3,772000.0,9.3924,9.4033,9.3924,9.4033,772000.0
2010-03-29 12:45:00,17.3,17.31,17.29,17.31,486900.0,9.4033,9.4087,9.3979,9.4087,486900.0
2010-03-29 12:50:00,17.3,17.32,17.3,17.31,410900.0,9.4033,9.4142,9.4033,9.4087,410900.0
2010-03-29 12:55:00,17.3,17.31,17.27,17.27,393500.0,9.4033,9.4087,9.387,9.387,393500.0
2010-03-29 13:00:00,17.27,17.3,17.27,17.3,270500.0,9.387,9.4033,9.387,9.4033,270500.0
2010-03-29 13:05:00,17.29,17.3,17.28,17.28,395200.0,9.3979,9.4033,9.3924,9.3924,395200.0
2010-03-29 13:10:00,17.28,17.29,17.27,17.27,168700.0,9.3924,9.3979,9.387,9.387,168700.0
2010-03-29 13:15:00,17.27,17.28,17.26,17.28,243900.0,9.387,9.3924,9.3816,9.3924,243900.0
2010-03-29 13:20:00,17.27,17.29,17.27,17.28,812200.0,9.387,9.3979,9.387,9.3924,812200.0
2010-03-29 13:25:00,17.29,17.29,17.27,17.27,121800.0,9.3979,9.3979,9.387,9.387,121800.0
2010-03-29 13:30:00,17.27,17.29,17.27,17.28,216000.0,9.387,9.3979,9.387,9.3924,216000.0
2010-03-29 13:35:00,17.28,17.3,17.27,17.29,915200.0,9.3924,9.4033,9.387,9.3979,915200.0
2010-03-29 13:40:00,17.29,17.3,17.27,17.28,175800.0,9.3979,9.4033,9.387,9.3924,175800.0
2010-03-29 13:45:00,17.27,17.3,17.27,17.3,264700.0,9.387,9.4033,9.387,9.4033,264700.0
2010-03-29 13:50:00,17.3,17.32,17.29,17.31,329700.0,9.4033,9.4142,9.3979,9.4087,329700.0
2010-03-29 13:55:00,17.31,17.32,17.29,17.32,885700.0,9.4087,9.4142,9.3979,9.4142,885700.0
2010-03-29 14:00:00,17.31,17.32,17.29,17.29,341700.0,9.4087,9.4142,9.3979,9.3979,341700.0
2010-03-29 14:05:00,17.29,17.3,17.29,17.29,431700.0,9.3979,9.4033,9.3979,9.3979,431700.0
2010-03-29 14:10:00,17.29,17.31,17.28,17.3,656200.0,9.3979,9.4087,9.3924,9.4033,656200.0
2010-03-29 14:15:00,17.3,17.31,17.3,17.3,322000.0,9.4033,9.4087,9.4033,9.4033,322000.0
2010-03-29 14:20:00,17.3,17.31,17.29,17.3,105500.0,9.4033,9.4087,9.3979,9.4033,105500.0
2010-03-29 14:25:00,17.3,17.3,17.28,17.28,864100.0,9.4033,9.4033,9.3924,9.3924,864100.0
2010-03-29 14:30:00,17.28,17.29,17.28,17.28,239900.0,9.3924,9.3979,9.3924,9.3924,239900.0
2010-03-29 14:35:00,17.29,17.3,17.28,17.3,401200.0,9.3979,9.4033,9.3924,9.4033,401200.0
2010-03-29 14:40:00,17.29,17.3,17.28,17.29,403700.0,9.3979,9.4033,9.3924,9.3979,403700.0
2010-03-29 14:45:00,17.29,17.31,17.28,17.31,366500.0,9.3979,9.4087,9.3924,9.4087,366500.0
2010-03-29 14:50:00,17.3,17.32,17.3,17.3,531900.0,9.4033,9.4142,9.4033,9.4033,531900.0
2010-03-29 14:55:00,17.31,17.32,17.3,17.3,377700.0,9.4087,9.4142,9.4033,9.4033,377700.0
2010-03-29 15:00:00,17.3,17.31,17.3,17.3,271600.0,9.4033,9.4087,9.4033,9.4033,271600.0
2010-03-29 15:05:00,17.3,17.31,17.29,17.3,220900.0,9.4033,9.4087,9.3979,9.4033,220900.0
2010-03-29 15:10:00,17.3,17.31,17.29,17.31,322300.0,9.4033,9.4087,9.3979,9.4087,322300.0
2010-03-29 15:15:00,17.3,17.32,17.3,17.3,370700.0,9.4033,9.4142,9.4033,9.4033,370700.0
2010-03-29 15:20:00,17.31,17.33,17.3,17.32,1861900.0,9.4087,9.4196,9.4033,9.4142,1861900.0
2010-03-29 15:25:00,17.32,17.34,17.31,17.33,753800.0,9.4142,9.425,9.4087,9.4196,753800.0
2010-03-29 15:30:00,17.32,17.33,17.31,17.32,270600.0,9.4142,9.4196,9.4087,9.4142,270600.0
2010-03-29 15:35:00,17.31,17.32,17.31,17.31,302600.0,9.4087,9.4142,9.4087,9.4087,302600.0
2010-03-29 15:40:00,17.31,17.34,17.3,17.33,779100.0,9.4087,9.425,9.4033,9.4196,779100.0
2010-03-29 15:45:00,17.33,17.34,17.31,17.32,1151100.0,9.4196,9.425,9.4087,9.4142,1151100.0
2010-03-29 15:50:00,17.32,17.32,17.29,17.3,964500.0,9.4142,9.4142,9.3979,9.4033,964500.0
2010-03-29 15:55:00,17.3,17.3,17.28,17.28,1664800.0,9.4033,9.4033,9.3924,9.3924,1664800.0
2010-03-30 09:30:00,17.32,17.37,17.22,17.22,999700.0,9.4142,9.4413,9.3598,9.3598,999700.0
2010-03-30 09:35:00,17.22,17.3,17.21,17.22,1065400.0,9.3598,9.4033,9.3544,9.3598,1065400.0
2010-03-30 09:40:00,17.23,17.23,17.21,17.22,751800.0,9.3652,9.3652,9.3544,9.3598,751800.0
2010-03-30 09:45:00,17.22,17.22,17.19,17.21,928200.0,9.3598,9.3598,9.3435,9.3544,928200.0
2010-03-30 09:50:00,17.21,17.21,17.18,17.2,847500.0,9.3544,9.3544,9.3381,9.3489,847500.0
2010-03-30 09:55:00,17.19,17.21,17.17,17.2,1164300.0,9.3435,9.3544,9.3326,9.3489,1164300.0
2010-03-30 10:00:00,17.19,17.21,17.18,17.18,1474400.0,9.3435,9.3544,9.3381,9.3381,1474400.0
2010-03-30 10:05:00,17.18,17.21,17.17,17.2,1617700.0,9.3381,9.3544,9.3326,9.3489,1617700.0
2010-03-30 10:10:00,17.2,17.23,17.18,17.23,967800.0,9.3489,9.3652,9.3381,9.3652,967800.0
2010-03-30 10:15:00,17.23,17.26,17.22,17.23,1257800.0,9.3652,9.3816,9.3598,9.3652,1257800.0
2010-03-30 10:20:00,17.23,17.26,17.23,17.24,636300.0,9.3652,9.3816,9.3652,9.3707,636300.0
2010-03-30 10:25:00,17.24,17.26,17.24,17.25,929800.0,9.3707,9.3816,9.3707,9.3761,929800.0
2010-03-30 10:30:00,17.25,17.25,17.22,17.23,368000.0,9.3761,9.3761,9.3598,9.3652,368000.0
2010-03-30 10:35:00,17.22,17.25,17.21,17.25,423100.0,9.3598,9.3761,9.3544,9.3761,423100.0
2010-03-30 10:40:00,17.25,17.26,17.24,17.24,975800.0,9.3761,9.3816,9.3707,9.3707,975800.0
2010-03-30 10:45:00,17.24,17.25,17.24,17.24,235100.0,9.3707,9.3761,9.3707,9.3707,235100.0
2010-03-30 10:50:00,17.25,17.25,17.23,17.24,295500.0,9.3761,9.3761,9.3652,9.3707,295500.0
2010-03-30 10:55:00,17.24,17.24,17.23,17.24,159300.0,9.3707,9.3707,9.3652,9.3707,159300.0
2010-03-30 11:00:00,17.23,17.24,17.19,17.19,645300.0,9.3652,9.3707,9.3435,9.3435,645300.0
2010-03-30 11:05:00,17.19,17.22,17.18,17.2,953600.0,9.3435,9.3598,9.3381,9.3489,953600.0
2010-03-30 11:10:00,17.2,17.21,17.19,17.2,479700.0,9.3489,9.3544,9.3435,9.3489,479700.0
2010-03-30 11:15:00,17.2,17.2,17.16,17.17,583000.0,9.3489,9.3489,9.3272,9.3326,583000.0
2010-03-30 11:20:00,17.16,17.17,17.13,17.13,1296400.0,9.3272,9.3326,9.3109,9.3109,1296400.0
2010-03-30 11:25:00,17.14,17.19,17.13,17.18,1370300.0,9.3163,9.3435,9.3109,9.3381,1370300.0
2010-03-30 11:30:00,17.18,17.2,17.18,17.18,685900.0,9.3381,9.3489,9.3381,9.3381,685900.0
2010-03-30 11:35:00,17.18,17.19,17.16,17.18,873500.0,9.3381,9.3435,9.3272,9.3381,873500.0
2010-03-30 11:40:00,17.17,17.21,17.17,17.21,527200.0,9.3326,9.3544,9.3326,9.3544,527200.0
2010-03-30 11:45:00,17.2,17.22,17.2,17.22,188100.0,9.3489,9.3598,9.3489,9.3598,188100.0
2010-03-30 11:50:00,17.22,17.23,17.19,17.22,631100.0,9.3598,9.3652,9.3435,9.3598,631100.0
2010-03-30 11:55:00,17.21,17.22,17.21,17.22,203600.0,9.3544,9.3598,9.3544,9.3598,203600.0
2010-03-30 12:00:00,17.22,17.22,17.2,17.2,265000.0,9.3598,9.3598,9.3489,9.3489,265000.0
2010-03-30 12:05:00,17.2,17.21,17.2,17.21,76900.0,9.3489,9.3544,9.3489,9.3544,76900.0
2010-03-30 12:10:00,17.21,17.21,17.19,17.2,207200.0,9.3544,9.3544,9.3435,9.3489,207200.0
2010-03-30 12:15:00,17.2,17.21,17.17,17.2,627700.0,9.3489,9.3544,9.3326,9.3489,627700.0
2010-03-30 12:20:00,17.2,17.21,17.19,17.2,140400.0,9.3489,9.3544,9.3435,9.3489,140400.0
2010-03-30 12:25:00,17.21,17.21,17.2,17.2,140500.0,9.3544,9.3544,9.3489,9.3489,140500.0
2010-03-30 12:30:00,17.21,17.21,17.2,17.2,117500.0,9.3544,9.3544,9.3489,9.3489,117500.0
2010-03-30 12:35:00,17.2,17.21,17.18,17.19,647000.0,9.3489,9.3544,9.3381,9.3435,647000.0
2010-03-30 12:40:00,17.19,17.2,17.18,17.19,250600.0,9.3435,9.3489,9.3381,9.3435,250600.0
2010-03-30 12:45:00,17.19,17.2,17.19,17.2,142500.0,9.3435,9.3489,9.3435,9.3489,142500.0
2010-03-30 12:50:00,17.2,17.2,17.19,17.2,96100.0,9.3489,9.3489,9.3435,9.3489,96100.0
2010-03-30 12:55:00,17.2,17.22,17.19,17.22,298100.0,9.3489,9.3598,9.3435,9.3598,298100.0
2010-03-30 13:00:00,17.21,17.22,17.19,17.2,349300.0,9.3544,9.3598,9.3435,9.3489,349300.0
2010-03-30 13:05:00,17.2,17.21,17.2,17.2,124400.0,9.3489,9.3544,9.3489,9.3489,124400.0
2010-03-30 13:10:00,17.21,17.22,17.2,17.21,131200.0,9.3544,9.3598,9.3489,9.3544,131200.0
2010-03-30 13:15:00,17.21,17.22,17.19,17.21,344400.0,9.3544,9.3598,9.3435,9.3544,344400.0
2010-03-30 13:20:00,17.21,17.21,17.19,17.21,400800.0,9.3544,9.3544,9.3435,9.3544,400800.0
2010-03-30 13:25:00,17.2,17.21,17.2,17.2,70100.0,9.3489,9.3544,9.3489,9.3489,70100.0
2010-03-30 13:30:00,17.2,17.21,17.2,17.2,115400.0,9.3489,9.3544,9.3489,9.3489,115400.0
2010-03-30 13:35:00,17.2,17.22,17.2,17.21,416800.0,9.3489,9.3598,9.3489,9.3544,416800.0
2010-03-30 13:40:00,17.2,17.21,17.19,17.19,172800.0,9.3489,9.3544,9.3435,9.3435,172800.0
2010-03-30 13:45:00,17.2,17.21,17.18,17.2,405400.0,9.3489,9.3544,9.3381,9.3489,405400.0
2010-03-30 13:50:00,17.19,17.21,17.19,17.2,127100.0,9.3435,9.3544,9.3435,9.3489,127100.0
2010-03-30 13:55:00,17.2,17.22,17.2,17.2,231400.0,9.3489,9.3598,9.3489,9.3489,231400.0
2010-03-30 14:00:00,17.2,17.21,17.2,17.2,99200.0,9.3489,9.3544,9.3489,9.3489,99200.0
2010-03-30 14:05:00,17.2,17.21,17.2,17.2,76900.0,9.3489,9.3544,9.3489,9.3489,76900.0
2010-03-30 14:10:00,17.2,17.21,17.2,17.21,65100.0,9.3489,9.3544,9.3489,9.3544,65100.0
2010-03-30 14:15:00,17.2,17.21,17.2,17.21,193300.0,9.3489,9.3544,9.3489,9.3544,193300.0
2010-03-30 14:20:00,17.2,17.21,17.2,17.2,95900.0,9.3489,9.3544,9.3489,9.3489,95900.0
2010-03-30 14:25:00,17.2,17.22,17.19,17.22,602000.0,9.3489,9.3598,9.3435,9.3598,602000.0
2010-03-30 14:30:00,17.22,17.22,17.21,17.22,61100.0,9.3598,9.3598,9.3544,9.3598,61100.0
2010-03-30 14:35:00,17.21,17.23,17.21,17.23,168200.0,9.3544,9.3652,9.3544,9.3652,168200.0
2010-03-30 14:40:00,17.23,17.24,17.22,17.24,165200.0,9.3652,9.3707,9.3598,9.3707,165200.0
2010-03-30 14:45:00,17.24,17.25,17.22,17.23,521100.0,9.3707,9.3761,9.3598,9.3652,521100.0
2010-03-30 14:50:00,17.24,17.26,17.23,17.24,557400.0,9.3707,9.3816,9.3652,9.3707,557400.0
2010-03-30 14:55:00,17.25,17.25,17.23,17.24,332100.0,9.3761,9.3761,9.3652,9.3707,332100.0
2010-03-30 15:00:00,17.24,17.25,17.24,17.24,123700.0,9.3707,9.3761,9.3707,9.3707,123700.0
2010-03-30 15:05:00,17.24,17.25,17.24,17.25,147200.0,9.3707,9.3761,9.3707,9.3761,147200.0
2010-03-30 15:10:00,17.24,17.25,17.22,17.23,353500.0,9.3707,9.3761,9.3598,9.3652,353500.0
2010-03-30 15:15:00,17.23,17.25,17.22,17.24,472600.0,9.3652,9.3761,9.3598,9.3707,472600.0
2010-03-30 15:20:00,17.24,17.25,17.23,17.24,285500.0,9.3707,9.3761,9.3652,9.3707,285500.0
2010-03-30 15:25:00,17.24,17.24,17.23,17.23,186200.0,9.3707,9.3707,9.3652,9.3652,186200.0
2010-03-30 15:30:00,17.23,17.25,17.23,17.25,434000.0,9.3652,9.3761,9.3652,9.3761,434000.0
2010-03-30 15:35:00,17.25,17.39,17.24,17.25,1018900.0,9.3761,9.4522,9.3707,9.3761,1018900.0
2010-03-30 15:40:00,17.25,17.25,17.24,17.25,299700.0,9.3761,9.3761,9.3707,9.3761,299700.0
2010-03-30 15:45:00,17.25,17.25,17.23,17.24,689600.0,9.3761,9.3761,9.3652,9.3707,689600.0
2010-03-30 15:50:00,17.24,17.26,17.23,17.26,780200.0,9.3707,9.3816,9.3652,9.3816,780200.0
2010-03-30 15:55:00,17.25,17.26,17.25,17.26,1659600.0,9.3761,9.3816,9.3761,9.3816,1659600.0
2010-03-31 09:30:00,17.19,17.19,17.16,17.16,1548300.0,9.3435,9.3435,9.3272,9.3272,1548300.0
2010-03-31 09:35:00,17.16,17.18,17.16,17.16,1021800.0,9.3272,9.3381,9.3272,9.3272,1021800.0
2010-03-31 09:40:00,17.17,17.18,17.14,17.15,975800.0,9.3326,9.3381,9.3163,9.3218,975800.0
2010-03-31 09:45:00,17.15,17.15,17.09,17.09,1453800.0,9.3218,9.3218,9.2892,9.2892,1453800.0
2010-03-31 09:50:00,17.09,17.14,17.09,17.14,382800.0,9.2892,9.3163,9.2892,9.3163,382800.0
2010-03-31 09:55:00,17.13,17.17,17.12,17.16,474500.0,9.3109,9.3326,9.3055,9.3272,474500.0
2010-03-31 10:00:00,17.16,17.18,17.14,17.14,634300.0,9.3272,9.3381,9.3163,9.3163,634300.0
2010-03-31 10:05:00,17.14,17.17,17.13,17.17,355700.0,9.3163,9.3326,9.3109,9.3326,355700.0
2010-03-31 10:10:00,17.16,17.19,17.16,17.17,1853400.0,9.3272,9.3435,9.3272,9.3326,1853400.0
2010-03-31 10:15:00,17.17,17.19,17.13,17.15,2166400.0,9.3326,9.3435,9.3109,9.3218,2166400.0
2010-03-31 10:20:00,17.15,17.18,17.13,17.16,1457200.0,9.3218,9.3381,9.3109,9.3272,1457200.0
2010-03-31 10:25:00,17.16,17.17,17.14,17.15,808900.0,9.3272,9.3326,9.3163,9.3218,808900.0
2010-03-31 10:30:00,17.15,17.17,17.15,17.16,238600.0,9.3218,9.3326,9.3218,9.3272,238600.0
2010-03-31 10:35:00,17.16,17.18,17.15,17.16,3558200.0,9.3272,9.3381,9.3218,9.3272,3558200.0
2010-03-31 10:40:00,17.16,17.18,17.15,17.18,358200.0,9.3272,9.3381,9.3218,9.3381,358200.0
2010-03-31 10:45:00,17.18,17.18,17.17,17.17,377800.0,9.3381,9.3381,9.3326,9.3326,377800.0
2010-03-31 10:50:00,17.18,17.19,17.17,17.17,691900.0,9.3381,9.3435,9.3326,9.3326,691900.0
2010-03-31 10:55:00,17.18,17.18,17.17,17.18,634800.0,9.3381,9.3381,9.3326,9.3381,634800.0
2010-03-31 11:00:00,17.17,17.19,17.17,17.17,601500.0,9.3326,9.3435,9.3326,9.3326,601500.0
2010-03-31 11:05:00,17.18,17.19,17.15,17.17,465200.0,9.3381,9.3435,9.3218,9.3326,465200.0
2010-03-31 11:10:00,17.17,17.18,17.16,17.18,342200.0,9.3326,9.3381,9.3272,9.3381,342200.0
2010-03-31 11:15:00,17.18,17.18,17.17,17.18,307200.0,9.3381,9.3381,9.3326,9.3381,307200.0
2010-03-31 11:20:00,17.18,17.19,17.16,17.19,278800.0,9.3381,9.3435,9.3272,9.3435,278800.0
2010-03-31 11:25:00,17.19,17.2,17.18,17.19,927100.0,9.3435,9.3489,9.3381,9.3435,927100.0
2010-03-31 11:30:00,17.19,17.23,17.19,17.19,630700.0,9.3435,9.3652,9.3435,9.3435,630700.0
2010-03-31 11:35:00,17.2,17.2,17.19,17.2,289400.0,9.3489,9.3489,9.3435,9.3489,289400.0
2010-03-31 11:40:00,17.19,17.21,17.19,17.19,1110300.0,9.3435,9.3544,9.3435,9.3435,1110300.0
2010-03-31 11:45:00,17.19,17.21,17.19,17.21,586600.0,9.3435,9.3544,9.3435,9.3544,586600.0
2010-03-31 11:50:00,17.2,17.21,17.19,17.2,202900.0,9.3489,9.3544,9.3435,9.3489,202900.0
2010-03-31 11:55:00,17.2,17.21,17.19,17.21,207400.0,9.3489,9.3544,9.3435,9.3544,207400.0
2010-03-31 12:00:00,17.21,17.22,17.2,17.21,479300.0,9.3544,9.3598,9.3489,9.3544,479300.0
2010-03-31 12:05:00,17.21,17.22,17.19,17.21,383300.0,9.3544,9.3598,9.3435,9.3544,383300.0
2010-03-31 12:10:00,17.2,17.22,17.2,17.21,337800.0,9.3489,9.3598,9.3489,9.3544,337800.0
2010-03-31 12:15:00,17.21,17.22,17.2,17.22,152100.0,9.3544,9.3598,9.3489,9.3598,152100.0
2010-03-31 12:20:00,17.21,17.24,17.21,17.23,611700.0,9.3544,9.3707,9.3544,9.3652,611700.0
2010-03-31 12:25:00,17.24,17.24,17.22,17.23,193500.0,9.3707,9.3707,9.3598,9.3652,193500.0
2010-03-31 12:30:00,17.22,17.23,17.21,17.22,420300.0,9.3598,9.3652,9.3544,9.3598,420300.0
2010-03-31 12:35:00,17.22,17.24,17.21,17.23,317200.0,9.3598,9.3707,9.3544,9.3652,317200.0
2010-03-31 12:40:00,17.24,17.25,17.2,17.25,377800.0,9.3707,9.3761,9.3489,9.3761,377800.0
2010-03-31 12:45:00,17.25,17.26,17.24,17.25,654500.0,9.3761,9.3816,9.3707,9.3761,654500.0
2010-03-31 12:50:00,17.25,17.27,17.24,17.26,590000.0,9.3761,9.387,9.3707,9.3816,590000.0
2010-03-31 12:55:00,17.25,17.26,17.24,17.25,226200.0,9.3761,9.3816,9.3707,9.3761,226200.0
2010-03-31 13:00:00,17.25,17.25,17.24,17.24,59700.0,9.3761,9.3761,9.3707,9.3707,59700.0
2010-03-31 13:05:00,17.25,17.25,17.24,17.25,88100.0,9.3761,9.3761,9.3707,9.3761,88100.0
2010-03-31 13:10:00,17.25,17.25,17.21,17.22,550500.0,9.3761,9.3761,9.3544,9.3598,550500.0
2010-03-31 13:15:00,17.22,17.23,17.21,17.21,244100.0,9.3598,9.3652,9.3544,9.3544,244100.0
2010-03-31 13:20:00,17.22,17.23,17.2,17.22,581600.0,9.3598,9.3652,9.3489,9.3598,581600.0
2010-03-31 13:25:00,17.22,17.22,17.2,17.21,256000.0,9.3598,9.3598,9.3489,9.3544,256000.0
2010-03-31 13:30:00,17.2,17.21,17.2,17.2,144200.0,9.3489,9.3544,9.3489,9.3489,144200.0
2010-03-31 13:35:00,17.2,17.21,17.19,17.2,271500.0,9.3489,9.3544,9.3435,9.3489,271500.0
2010-03-31 13:40:00,17.2,17.2,17.19,17.19,327100.0,9.3489,9.3489,9.3435,9.3435,327100.0
2010-03-31 13:45:00,17.19,17.23,17.19,17.23,597000.0,9.3435,9.3652,9.3435,9.3652,597000.0
2010-03-31 13:50:00,17.22,17.23,17.22,17.23,57300.0,9.3598,9.3652,9.3598,9.3652,57300.0
2010-03-31 13:55:00,17.23,17.23,17.21,17.23,260800.0,9.3652,9.3652,9.3544,9.3652,260800.0
2010-03-31 14:00:00,17.22,17.24,17.22,17.24,219400.0,9.3598,9.3707,9.3598,9.3707,219400.0
2010-03-31 14:05:00,17.24,17.25,17.23,17.23,649100.0,9.3707,9.3761,9.3652,9.3652,649100.0
2010-03-31 14:10:00,17.24,17.24,17.22,17.22,457400.0,9.3707,9.3707,9.3598,9.3598,457400.0
2010-03-31 14:15:00,17.23,17.24,17.21,17.21,500800.0,9.3652,9.3707,9.3544,9.3544,500800.0
2010-03-31 14:20:00,17.21,17.23,17.21,17.23,294400.0,9.3544,9.3652,9.3544,9.3652,294400.0
2010-03-31 14:25:00,17.23,17.23,17.22,17.23,197500.0,9.3652,9.3652,9.3598,9.3652,197500.0
2010-03-31 14:30:00,17.23,17.23,17.22,17.23,362900.0,9.3652,9.3652,9.3598,9.3652,362900.0
2010-03-31 14:35:00,17.23,17.24,17.22,17.24,539600.0,9.3652,9.3707,9.3598,9.3707,539600.0
2010-03-31 14:40:00,17.24,17.24,17.2,17.2,647000.0,9.3707,9.3707,9.3489,9.3489,647000.0
2010-03-31 14:45:00,17.21,17.21,17.18,17.19,1201200.0,9.3544,9.3544,9.3381,9.3435,1201200.0
2010-03-31 14:50:00,17.19,17.2,17.17,17.19,478600.0,9.3435,9.3489,9.3326,9.3435,478600.0
2010-03-31 14:55:00,17.19,17.2,17.18,17.19,870000.0,9.3435,9.3489,9.3381,9.3435,870000.0
2010-03-31 15:00:00,17.2,17.2,17.19,17.2,128300.0,9.3489,9.3489,9.3435,9.3489,128300.0
2010-03-31 15:05:00,17.19,17.2,17.17,17.17,497700.0,9.3435,9.3489,9.3326,9.3326,497700.0
2010-03-31 15:10:00,17.17,17.2,17.17,17.19,521000.0,9.3326,9.3489,9.3326,9.3435,521000.0
2010-03-31 15:15:00,17.2,17.2,17.17,17.17,616300.0,9.3489,9.3489,9.3326,9.3326,616300.0
2010-03-31 15:20:00,17.17,17.18,17.16,17.17,1242300.0,9.3326,9.3381,9.3272,9.3326,1242300.0
2010-03-31 15:25:00,17.17,17.19,17.16,17.19,743200.0,9.3326,9.3435,9.3272,9.3435,743200.0
2010-03-31 15:30:00,17.19,17.2,17.18,17.18,722100.0,9.3435,9.3489,9.3381,9.3381,722100.0
2010-03-31 15:35:00,17.18,17.2,17.18,17.18,984900.0,9.3381,9.3489,9.3381,9.3381,984900.0
2010-03-31 15:40:00,17.18,17.2,17.18,17.18,698300.0,9.3381,9.3489,9.3381,9.3381,698300.0
2010-03-31 15:45:00,17.18,17.19,17.12,17.12,2587100.0,9.3381,9.3435,9.3055,9.3055,2587100.0
2010-03-31 15:50:00,17.13,17.17,17.12,17.17,1443900.0,9.3109,9.3326,9.3055,9.3326,1443900.0
2010-03-31 15:55:00,17.17,17.17,17.15,17.16,2560200.0,9.3326,9.3326,9.3218,9.3272,2560200.0
2010-04-01 09:30:00,17.21,17.28,17.21,17.24,1514700.0,9.3544,9.3924,9.3544,9.3707,1514700.0
2010-04-01 09:35:00,17.23,17.24,17.19,17.2,994500.0,9.3652,9.3707,9.3435,9.3489,994500.0
2010-04-01 09:40:00,17.2,17.24,17.19,17.21,1227300.0,9.3489,9.3707,9.3435,9.3544,1227300.0
2010-04-01 09:45:00,17.22,17.25,17.21,17.24,340300.0,9.3598,9.3761,9.3544,9.3707,340300.0
2010-04-01 09:50:00,17.24,17.25,17.18,17.23,2042600.0,9.3707,9.3761,9.3381,9.3652,2042600.0
2010-04-01 09:55:00,17.24,17.24,17.18,17.19,1599200.0,9.3707,9.3707,9.3381,9.3435,1599200.0
2010-04-01 10:00:00,17.2,17.22,17.18,17.2,2662100.0,9.3489,9.3598,9.3381,9.3489,2662100.0
2010-04-01 10:05:00,17.2,17.2,17.16,17.18,541900.0,9.3489,9.3489,9.3272,9.3381,541900.0
2010-04-01 10:10:00,17.18,17.2,17.17,17.19,274100.0,9.3381,9.3489,9.3326,9.3435,274100.0
2010-04-01 10:15:00,17.19,17.22,17.17,17.21,1206900.0,9.3435,9.3598,9.3326,9.3544,1206900.0
2010-04-01 10:20:00,17.2,17.22,17.19,17.22,597900.0,9.3489,9.3598,9.3435,9.3598,597900.0
2010-04-01 10:25:00,17.22,17.22,17.2,17.2,206000.0,9.3598,9.3598,9.3489,9.3489,206000.0
2010-04-01 10:30:00,17.21,17.21,17.19,17.2,291400.0,9.3544,9.3544,9.3435,9.3489,291400.0
2010-04-01 10:35:00,17.19,17.21,17.17,17.17,354800.0,9.3435,9.3544,9.3326,9.3326,354800.0
2010-04-01 10:40:00,17.17,17.19,17.16,17.17,574200.0,9.3326,9.3435,9.3272,9.3326,574200.0
2010-04-01 10:45:00,17.17,17.18,17.15,17.16,1066800.0,9.3326,9.3381,9.3218,9.3272,1066800.0
2010-04-01 10:50:00,17.17,17.17,17.13,17.13,402600.0,9.3326,9.3326,9.3109,9.3109,402600.0
2010-04-01 10:55:00,17.13,17.15,17.12,17.13,872700.0,9.3109,9.3218,9.3055,9.3109,872700.0
2010-04-01 11:00:00,17.13,17.16,17.11,17.16,883600.0,9.3109,9.3272,9.3,9.3272,883600.0
2010-04-01 11:05:00,17.16,17.17,17.15,17.16,306200.0,9.3272,9.3326,9.3218,9.3272,306200.0
2010-04-01 11:10:00,17.17,17.17,17.15,17.17,447100.0,9.3326,9.3326,9.3218,9.3326,447100.0
2010-04-01 11:15:00,17.17,17.18,17.16,17.16,218100.0,9.3326,9.3381,9.3272,9.3272,218100.0
2010-04-01 11:20:00,17.17,17.18,17.16,17.18,349300.0,9.3326,9.3381,9.3272,9.3381,349300.0
2010-04-01 11:25:00,17.17,17.19,17.17,17.18,400800.0,9.3326,9.3435,9.3326,9.3381,400800.0
2010-04-01 11:30:00,17.18,17.18,17.16,17.17,287700.0,9.3381,9.3381,9.3272,9.3326,287700.0
2010-04-01 11:35:00,17.16,17.17,17.15,17.16,291900.0,9.3272,9.3326,9.3218,9.3272,291900.0
2010-04-01 11:40:00,17.16,17.18,17.15,17.17,444000.0,9.3272,9.3381,9.3218,9.3326,444000.0
2010-04-01 11:45:00,17.17,17.17,17.16,17.16,70700.0,9.3326,9.3326,9.3272,9.3272,70700.0
2010-04-01 11:50:00,17.16,17.17,17.16,17.16,130100.0,9.3272,9.3326,9.3272,9.3272,130100.0
2010-04-01 11:55:00,17.16,17.17,17.15,17.16,257800.0,9.3272,9.3326,9.3218,9.3272,257800.0
2010-04-01 12:00:00,17.15,17.16,17.15,17.15,99800.0,9.3218,9.3272,9.3218,9.3218,99800.0
2010-04-01 12:05:00,17.15,17.16,17.13,17.15,636400.0,9.3218,9.3272,9.3109,9.3218,636400.0
2010-04-01 12:10:00,17.14,17.15,17.11,17.12,1251900.0,9.3163,9.3218,9.3,9.3055,1251900.0
2010-04-01 12:15:00,17.12,17.14,17.1,17.11,1155600.0,9.3055,9.3163,9.2946,9.3,1155600.0
2010-04-01 12:20:00,17.1,17.15,17.1,17.14,804300.0,9.2946,9.3218,9.2946,9.3163,804300.0
2010-04-01 12:25:00,17.14,17.14,17.12,17.12,158800.0,9.3163,9.3163,9.3055,9.3055,158800.0
2010-04-01 12:30:00,17.13,17.13,17.11,17.13,338200.0,9.3109,9.3109,9.3,9.3109,338200.0
2010-04-01 12:35:00,17.13,17.14,17.11,17.12,588500.0,9.3109,9.3163,9.3,9.3055,588500.0
2010-04-01 12:40:00,17.12,17.12,17.09,17.09,969900.0,9.3055,9.3055,9.2892,9.2892,969900.0
2010-04-01 12:45:00,17.1,17.14,17.09,17.14,1091700.0,9.2946,9.3163,9.2892,9.3163,1091700.0
2010-04-01 12:50:00,17.14,17.15,17.13,17.15,282500.0,9.3163,9.3218,9.3109,9.3218,282500.0
2010-04-01 12:55:00,17.14,17.16,17.13,17.14,639600.0,9.3163,9.3272,9.3109,9.3163,639600.0
2010-04-01 13:00:00,17.14,17.14,17.13,17.14,176000.0,9.3163,9.3163,9.3109,9.3163,176000.0
2010-04-01 13:05:00,17.14,17.14,17.13,17.14,220300.0,9.3163,9.3163,9.3109,9.3163,220300.0
2010-04-01 13:10:00,17.14,17.14,17.11,17.11,701900.0,9.3163,9.3163,9.3,9.3,701900.0
2010-04-01 13:15:00,17.11,17.12,17.11,17.11,483200.0,9.3,9.3055,9.3,9.3,483200.0
2010-04-01 13:20:00,17.11,17.12,17.11,17.11,273400.0,9.3,9.3055,9.3,9.3,273400.0
2010-04-01 13:25:00,17.11,17.12,17.11,17.12,170200.0,9.3,9.3055,9.3,9.3055,170200.0
2010-04-01 13:30:00,17.12,17.12,17.11,17.12,161700.0,9.3055,9.3055,9.3,9.3055,161700.0
2010-04-01 13:35:00,17.12,17.13,17.11,17.13,361600.0,9.3055,9.3109,9.3,9.3109,361600.0
2010-04-01 13:40:00,17.13,17.13,17.1,17.1,436400.0,9.3109,9.3109,9.2946,9.2946,436400.0
2010-04-01 13:45:00,17.1,17.11,17.07,17.07,671300.0,9.2946,9.3,9.2783,9.2783,671300.0
2010-04-01 13:50:00,17.08,17.09,17.06,17.08,1055700.0,9.2837,9.2892,9.2728,9.2837,1055700.0
2010-04-01 13:55:00,17.09,17.09,17.07,17.09,476200.0,9.2892,9.2892,9.2783,9.2892,476200.0
2010-04-01 14:00:00,17.08,17.09,17.06,17.06,666300.0,9.2837,9.2892,9.2728,9.2728,666300.0
2010-04-01 14:05:00,17.07,17.07,17.05,17.07,1089600.0,9.2783,9.2783,9.2674,9.2783,1089600.0
2010-04-01 14:10:00,17.06,17.08,17.06,17.07,593400.0,9.2728,9.2837,9.2728,9.2783,593400.0
2010-04-01 14:15:00,17.07,17.08,17.05,17.08,634400.0,9.2783,9.2837,9.2674,9.2837,634400.0
2010-04-01 14:20:00,17.08,17.08,17.07,17.08,326300.0,9.2837,9.2837,9.2783,9.2837,326300.0
2010-04-01 14:25:00,17.08,17.08,17.06,17.06,393100.0,9.2837,9.2837,9.2728,9.2728,393100.0
2010-04-01 14:30:00,17.06,17.08,17.04,17.05,1402500.0,9.2728,9.2837,9.262,9.2674,1402500.0
2010-04-01 14:35:00,17.04,17.05,17.01,17.03,2236600.0,9.262,9.2674,9.2457,9.2565,2236600.0
2010-04-01 14:40:00,17.02,17.04,17.01,17.04,1097600.0,9.2511,9.262,9.2457,9.262,1097600.0
2010-04-01 14:45:00,17.04,17.07,17.02,17.07,1178200.0,9.262,9.2783,9.2511,9.2783,1178200.0
2010-04-01 14:50:00,17.07,17.08,17.06,17.07,876100.0,9.2783,9.2837,9.2728,9.2783,876100.0
2010-04-01 14:55:00,17.06,17.08,17.05,17.06,1507500.0,9.2728,9.2837,9.2674,9.2728,1507500.0
2010-04-01 15:00:00,17.06,17.06,17.03,17.03,898100.0,9.2728,9.2728,9.2565,9.2565,898100.0
2010-04-01 15:05:00,17.03,17.03,17.01,17.03,1367000.0,9.2565,9.2565,9.2457,9.2565,1367000.0
2010-04-01 15:10:00,17.03,17.04,17.02,17.03,1028300.0,9.2565,9.262,9.2511,9.2565,1028300.0
2010-04-01 15:15:00,17.02,17.03,17.01,17.01,2807000.0,9.2511,9.2565,9.2457,9.2457,2807000.0
2010-04-01 15:20:00,17.01,17.02,16.99,17.01,2945200.0,9.2457,9.2511,9.2348,9.2457,2945200.0
2010-04-01 15:25:00,17.01,17.02,16.99,17.01,977000.0,9.2457,9.2511,9.2348,9.2457,977000.0
2010-04-01 15:30:00,17.0,17.06,17.0,17.06,1090900.0,9.2402,9.2728,9.2402,9.2728,1090900.0
2010-04-01 15:35:00,17.06,17.06,17.02,17.03,1285400.0,9.2728,9.2728,9.2511,9.2565,1285400.0
2010-04-01 15:40:00,17.04,17.07,17.03,17.07,751200.0,9.262,9.2783,9.2565,9.2783,751200.0
2010-04-01 15:45:00,17.07,17.08,17.04,17.06,1809200.0,9.2783,9.2837,9.262,9.2728,1809200.0
2010-04-01 15:50:00,17.06,17.06,17.04,17.06,2001200.0,9.2728,9.2728,9.262,9.2728,2001200.0
2010-04-01 15:55:00,17.06,17.07,17.05,17.07,2219700.0,9.2728,9.2783,9.2674,9.2783,2219700.0
2010-04-05 09:30:00,17.13,17.14,17.0,17.01,1234000.0,9.3109,9.3163,9.2402,9.2457,1234000.0
2010-04-05 09:35:00,17.01,17.03,17.0,17.01,1026800.0,9.2457,9.2565,9.2402,9.2457,1026800.0
2010-04-05 09:40:00,17.0,17.04,16.98,17.04,1367500.0,9.2402,9.262,9.2294,9.262,1367500.0
2010-04-05 09:45:00,17.04,17.05,17.01,17.01,880500.0,9.262,9.2674,9.2457,9.2457,880500.0
2010-04-05 09:50:00,17.02,17.02,17.0,17.0,573400.0,9.2511,9.2511,9.2402,9.2402,573400.0
2010-04-05 09:55:00,17.01,17.02,16.98,16.99,353800.0,9.2457,9.2511,9.2294,9.2348,353800.0
2010-04-05 10:00:00,16.99,17.02,16.99,17.01,978900.0,9.2348,9.2511,9.2348,9.2457,978900.0
2010-04-05 10:05:00,17.01,17.01,16.99,17.0,388100.0,9.2457,9.2457,9.2348,9.2402,388100.0
2010-04-05 10:10:00,17.0,17.02,16.99,17.0,4265700.0,9.2402,9.2511,9.2348,9.2402,4265700.0
2010-04-05 10:15:00,17.01,17.02,16.99,17.01,1295000.0,9.2457,9.2511,9.2348,9.2457,1295000.0
2010-04-05 10:20:00,17.01,17.02,16.99,16.99,862400.0,9.2457,9.2511,9.2348,9.2348,862400.0
2010-04-05 10:25:00,17.0,17.0,16.96,16.97,2032900.0,9.2402,9.2402,9.2185,9.2239,2032900.0
2010-04-05 10:30:00,16.96,16.98,16.94,16.95,2152800.0,9.2185,9.2294,9.2076,9.2131,2152800.0
2010-04-05 10:35:00,16.94,16.97,16.94,16.96,1470800.0,9.2076,9.2239,9.2076,9.2185,1470800.0
2010-04-05 10:40:00,16.95,16.97,16.94,16.95,1297200.0,9.2131,9.2239,9.2076,9.2131,1297200.0
2010-04-05 10:45:00,16.94,16.96,16.93,16.95,1169800.0,9.2076,9.2185,9.2022,9.2131,1169800.0
2010-04-05 10:50:00,16.95,16.96,16.94,16.94,483600.0,9.2131,9.2185,9.2076,9.2076,483600.0
2010-04-05 10:55:00,16.94,16.95,16.91,16.92,1218300.0,9.2076,9.2131,9.1913,9.1967,1218300.0
2010-04-05 11:00:00,16.92,16.94,16.92,16.92,728000.0,9.1967,9.2076,9.1967,9.1967,728000.0
2010-04-05 11:05:00,16.92,16.93,16.92,16.92,436700.0,9.1967,9.2022,9.1967,9.1967,436700.0
2010-04-05 11:10:00,16.92,16.93,16.91,16.92,1043300.0,9.1967,9.2022,9.1913,9.1967,1043300.0
2010-04-05 11:15:00,16.92,16.95,16.92,16.95,895900.0,9.1967,9.2131,9.1967,9.2131,895900.0
2010-04-05 11:20:00,16.94,16.97,16.94,16.96,400000.0,9.2076,9.2239,9.2076,9.2185,400000.0
2010-04-05 11:25:00,16.97,16.97,16.94,16.97,2218200.0,9.2239,9.2239,9.2076,9.2239,2218200.0
2010-04-05 11:30:00,16.97,16.97,16.93,16.93,523400.0,9.2239,9.2239,9.2022,9.2022,523400.0
2010-04-05 11:35:00,16.94,16.94,16.91,16.93,843200.0,9.2076,9.2076,9.1913,9.2022,843200.0
2010-04-05 11:40:00,16.93,16.93,16.91,16.92,382200.0,9.2022,9.2022,9.1913,9.1967,382200.0
2010-04-05 11:45:00,16.93,16.93,16.91,16.92,918700.0,9.2022,9.2022,9.1913,9.1967,918700.0
2010-04-05 11:50:00,16.92,16.93,16.92,16.93,417600.0,9.1967,9.2022,9.1967,9.2022,417600.0
2010-04-05 11:55:00,16.93,16.93,16.91,16.92,519800.0,9.2022,9.2022,9.1913,9.1967,519800.0
2010-04-05 12:00:00,16.92,16.92,16.91,16.92,199300.0,9.1967,9.1967,9.1913,9.1967,199300.0
2010-04-05 12:05:00,16.91,16.93,16.91,16.92,517500.0,9.1913,9.2022,9.1913,9.1967,517500.0
2010-04-05 12:10:00,16.92,16.93,16.91,16.92,578100.0,9.1967,9.2022,9.1913,9.1967,578100.0
2010-04-05 12:15:00,16.93,16.93,16.91,16.92,495100.0,9.2022,9.2022,9.1913,9.1967,495100.0
2010-04-05 12:20:00,16.91,16.93,16.91,16.92,608600.0,9.1913,9.2022,9.1913,9.1967,608600.0
2010-04-05 12:25:00,16.92,16.92,16.91,16.92,353700.0,9.1967,9.1967,9.1913,9.1967,353700.0
2010-04-05 12:30:00,16.92,16.92,16.91,16.92,291600.0,9.1967,9.1967,9.1913,9.1967,291600.0
2010-04-05 12:35:00,16.92,16.92,16.91,16.91,140500.0,9.1967,9.1967,9.1913,9.1913,140500.0
2010-04-05 12:40:00,16.92,16.92,16.91,16.91,346500.0,9.1967,9.1967,9.1913,9.1913,346500.0
2010-04-05 12:45:00,16.91,16.92,16.89,16.9,1235900.0,9.1913,9.1967,9.1804,9.1859,1235900.0
2010-04-05 12:50:00,16.9,16.91,16.89,16.9,724600.0,9.1859,9.1913,9.1804,9.1859,724600.0
2010-04-05 12:55:00,16.9,16.9,16.88,16.9,766600.0,9.1859,9.1859,9.175,9.1859,766600.0
2010-04-05 13:00:00,16.9,16.91,16.89,16.91,229600.0,9.1859,9.1913,9.1804,9.1913,229600.0
2010-04-05 13:05:00,16.91,16.92,16.89,16.91,450800.0,9.1913,9.1967,9.1804,9.1913,450800.0
2010-04-05 13:10:00,16.9,16.92,16.89,16.91,1221400.0,9.1859,9.1967,9.1804,9.1913,1221400.0
2010-04-05 13:15:00,16.9,16.91,16.9,16.91,419500.0,9.1859,9.1913,9.1859,9.1913,419500.0
2010-04-05 13:20:00,16.91,16.91,16.9,16.9,91300.0,9.1913,9.1913,9.1859,9.1859,91300.0
2010-04-05 13:25:00,16.91,16.92,16.9,16.91,1062000.0,9.1913,9.1967,9.1859,9.1913,1062000.0
2010-04-05 13:30:00,16.91,16.91,16.9,16.9,454600.0,9.1913,9.1913,9.1859,9.1859,454600.0
2010-04-05 13:35:00,16.9,16.91,16.89,16.9,233600.0,9.1859,9.1913,9.1804,9.1859,233600.0
2010-04-05 13:40:00,16.9,16.9,16.89,16.89,285200.0,9.1859,9.1859,9.1804,9.1804,285200.0
2010-04-05 13:45:00,16.89,16.9,16.89,16.9,159400.0,9.1804,9.1859,9.1804,9.1859,159400.0
2010-04-05 13:50:00,16.9,16.91,16.89,16.9,559500.0,9.1859,9.1913,9.1804,9.1859,559500.0
2010-04-05 13:55:00,16.9,16.91,16.89,16.9,278600.0,9.1859,9.1913,9.1804,9.1859,278600.0
2010-04-05 14:00:00,16.91,16.91,16.9,16.91,351000.0,9.1913,9.1913,9.1859,9.1913,351000.0
2010-04-05 14:05:00,16.91,16.91,16.9,16.91,261300.0,9.1913,9.1913,9.1859,9.1913,261300.0
2010-04-05 14:10:00,16.9,16.91,16.9,16.91,148400.0,9.1859,9.1913,9.1859,9.1913,148400.0
2010-04-05 14:15:00,16.91,16.91,16.89,16.9,366000.0,9.1913,9.1913,9.1804,9.1859,366000.0
2010-04-05 14:20:00,16.9,16.9,16.88,16.89,573600.0,9.1859,9.1859,9.175,9.1804,573600.0
2010-04-05 14:25:00,16.89,16.89,16.87,16.87,819500.0,9.1804,9.1804,9.1696,9.1696,819500.0
2010-04-05 14:30:00,16.87,16.89,16.87,16.89,707200.0,9.1696,9.1804,9.1696,9.1804,707200.0
2010-04-05 14:35:00,16.89,16.91,16.88,16.9,440000.0,9.1804,9.1913,9.175,9.1859,440000.0
2010-04-05 14:40:00,16.9,16.91,16.89,16.89,713700.0,9.1859,9.1913,9.1804,9.1804,713700.0
2010-04-05 14:45:00,16.89,16.9,16.88,16.88,602500.0,9.1804,9.1859,9.175,9.175,602500.0
2010-04-05 14:50:00,16.88,16.89,16.88,16.89,612200.0,9.175,9.1804,9.175,9.1804,612200.0
2010-04-05 14:55:00,16.89,16.89,16.87,16.87,548400.0,9.1804,9.1804,9.1696,9.1696,548400.0
2010-04-05 15:00:00,16.88,16.91,16.87,16.91,842100.0,9.175,9.1913,9.1696,9.1913,842100.0
2010-04-05 15:05:00,16.9,16.91,16.87,16.88,962400.0,9.1859,9.1913,9.1696,9.175,962400.0
2010-04-05 15:10:00,16.87,16.9,16.87,16.9,893100.0,9.1696,9.1859,9.1696,9.1859,893100.0
2010-04-05 15:15:00,16.9,16.9,16.87,16.88,1271400.0,9.1859,9.1859,9.1696,9.175,1271400.0
2010-04-05 15:20:00,16.88,16.9,16.88,16.89,893000.0,9.175,9.1859,9.175,9.1804,893000.0
2010-04-05 15:25:00,16.89,16.9,16.88,16.9,544200.0,9.1804,9.1859,9.175,9.1859,544200.0
2010-04-05 15:30:00,16.9,16.9,16.88,16.88,1157600.0,9.1859,9.1859,9.175,9.175,1157600.0
2010-04-05 15:35:00,16.89,16.89,16.88,16.89,420000.0,9.1804,9.1804,9.175,9.1804,420000.0
2010-04-05 15:40:00,16.88,16.89,16.85,16.87,2115000.0,9.175,9.1804,9.1587,9.1696,2115000.0
2010-04-05 15:45:00,16.87,16.88,16.86,16.87,825400.0,9.1696,9.175,9.1641,9.1696,825400.0
2010-04-05 15:50:00,16.87,16.9,16.87,16.9,1069500.0,9.1696,9.1859,9.1696,9.1859,1069500.0
2010-04-05 15:55:00,16.9,16.9,16.88,16.89,2332200.0,9.1859,9.1859,9.175,9.1804,2332200.0
2010-04-06 09:30:00,16.94,16.94,16.86,16.92,2457400.0,9.2076,9.2076,9.1641,9.1967,2457400.0
2010-04-06 09:35:00,16.91,16.97,16.9,16.93,2044000.0,9.1913,9.2239,9.1859,9.2022,2044000.0
2010-04-06 09:40:00,16.93,16.95,16.9,16.92,3669500.0,9.2022,9.2131,9.1859,9.1967,3669500.0
2010-04-06 09:45:00,16.92,16.92,16.88,16.9,1509000.0,9.1967,9.1967,9.175,9.1859,1509000.0
2010-04-06 09:50:00,16.9,16.9,16.87,16.87,1170200.0,9.1859,9.1859,9.1696,9.1696,1170200.0
2010-04-06 09:55:00,16.88,16.9,16.86,16.9,1295800.0,9.175,9.1859,9.1641,9.1859,1295800.0
2010-04-06 10:00:00,16.89,16.92,16.88,16.9,2448500.0,9.1804,9.1967,9.175,9.1859,2448500.0
2010-04-06 10:05:00,16.9,16.93,16.89,16.9,1585700.0,9.1859,9.2022,9.1804,9.1859,1585700.0
2010-04-06 10:10:00,16.9,16.98,16.9,16.98,2071200.0,9.1859,9.2294,9.1859,9.2294,2071200.0
2010-04-06 10:15:00,16.97,17.0,16.96,16.98,3792200.0,9.2239,9.2402,9.2185,9.2294,3792200.0
2010-04-06 10:20:00,16.98,16.99,16.97,16.99,1108100.0,9.2294,9.2348,9.2239,9.2348,1108100.0
2010-04-06 10:25:00,16.99,17.02,16.98,17.01,1435600.0,9.2348,9.2511,9.2294,9.2457,1435600.0
2010-04-06 10:30:00,17.01,17.02,16.99,16.99,970000.0,9.2457,9.2511,9.2348,9.2348,970000.0
2010-04-06 10:35:00,16.99,17.03,16.99,17.03,908000.0,9.2348,9.2565,9.2348,9.2565,908000.0
2010-04-06 10:40:00,17.03,17.05,17.02,17.04,1525500.0,9.2565,9.2674,9.2511,9.262,1525500.0
2010-04-06 10:45:00,17.04,17.05,17.0,17.01,919500.0,9.262,9.2674,9.2402,9.2457,919500.0
2010-04-06 10:50:00,17.01,17.01,16.98,16.99,1217900.0,9.2457,9.2457,9.2294,9.2348,1217900.0
2010-04-06 10:55:00,16.99,17.0,16.98,16.99,477100.0,9.2348,9.2402,9.2294,9.2348,477100.0
2010-04-06 11:00:00,16.99,17.0,16.97,16.98,861400.0,9.2348,9.2402,9.2239,9.2294,861400.0
2010-04-06 11:05:00,16.97,16.99,16.97,16.97,738500.0,9.2239,9.2348,9.2239,9.2239,738500.0
2010-04-06 11:10:00,16.98,16.99,16.97,16.98,846100.0,9.2294,9.2348,9.2239,9.2294,846100.0
2010-04-06 11:15:00,16.98,17.0,16.97,17.0,1152700.0,9.2294,9.2402,9.2239,9.2402,1152700.0
2010-04-06 11:20:00,17.0,17.01,16.98,16.99,1267300.0,9.2402,9.2457,9.2294,9.2348,1267300.0
2010-04-06 11:25:00,16.99,17.0,16.98,16.99,234600.0,9.2348,9.2402,9.2294,9.2348,234600.0
2010-04-06 11:30:00,16.99,16.99,16.98,16.98,362700.0,9.2348,9.2348,9.2294,9.2294,362700.0
2010-04-06 11:35:00,16.98,16.99,16.97,16.97,478500.0,9.2294,9.2348,9.2239,9.2239,478500.0
2010-04-06 11:40:00,16.97,16.99,16.97,16.99,347400.0,9.2239,9.2348,9.2239,9.2348,347400.0
2010-04-06 11:45:00,16.99,16.99,16.97,16.97,1024100.0,9.2348,9.2348,9.2239,9.2239,1024100.0
2010-04-06 11:50:00,16.98,16.98,16.97,16.98,253300.0,9.2294,9.2294,9.2239,9.2294,253300.0
2010-04-06 11:55:00,16.98,16.99,16.97,16.98,648400.0,9.2294,9.2348,9.2239,9.2294,648400.0
2010-04-06 12:00:00,16.98,16.99,16.97,16.97,608600.0,9.2294,9.2348,9.2239,9.2239,608600.0
2010-04-06 12:05:00,16.97,17.0,16.95,16.96,1335100.0,9.2239,9.2402,9.2131,9.2185,1335100.0
2010-04-06 12:10:00,16.95,16.96,16.95,16.95,257000.0,9.2131,9.2185,9.2131,9.2131,257000.0
2010-04-06 12:15:00,16.96,16.97,16.95,16.97,706700.0,9.2185,9.2239,9.2131,9.2239,706700.0
2010-04-06 12:20:00,16.97,16.99,16.96,16.97,1133800.0,9.2239,9.2348,9.2185,9.2239,1133800.0
2010-04-06 12:25:00,16.98,16.98,16.96,16.97,567700.0,9.2294,9.2294,9.2185,9.2239,567700.0
2010-04-06 12:30:00,16.98,16.99,16.96,16.96,591700.0,9.2294,9.2348,9.2185,9.2185,591700.0
2010-04-06 12:35:00,16.96,16.97,16.93,16.95,563100.0,9.2185,9.2239,9.2022,9.2131,563100.0
2010-04-06 12:40:00,16.95,16.97,16.94,16.96,636500.0,9.2131,9.2239,9.2076,9.2185,636500.0
2010-04-06 12:45:00,16.96,16.97,16.96,16.96,154300.0,9.2185,9.2239,9.2185,9.2185,154300.0
2010-04-06 12:50:00,16.97,16.97,16.96,16.96,242000.0,9.2239,9.2239,9.2185,9.2185,242000.0
2010-04-06 12:55:00,16.97,16.98,16.95,16.96,524200.0,9.2239,9.2294,9.2131,9.2185,524200.0
2010-04-06 13:00:00,16.96,16.97,16.96,16.97,280100.0,9.2185,9.2239,9.2185,9.2239,280100.0
2010-04-06 13:05:00,16.96,16.98,16.95,16.96,896000.0,9.2185,9.2294,9.2131,9.2185,896000.0
2010-04-06 13:10:00,16.97,16.97,16.96,16.97,154100.0,9.2239,9.2239,9.2185,9.2239,154100.0
2010-04-06 13:15:00,16.97,16.98,16.95,16.95,817600.0,9.2239,9.2294,9.2131,9.2131,817600.0
2010-04-06 13:20:00,16.95,16.98,16.95,16.97,760000.0,9.2131,9.2294,9.2131,9.2239,760000.0
2010-04-06 13:25:00,16.98,16.98,16.97,16.98,93200.0,9.2294,9.2294,9.2239,9.2294,93200.0
2010-04-06 13:30:00,16.98,16.98,16.97,16.98,252100.0,9.2294,9.2294,9.2239,9.2294,252100.0
2010-04-06 13:35:00,16.97,16.98,16.96,16.98,829500.0,9.2239,9.2294,9.2185,9.2294,829500.0
2010-04-06 13:40:00,16.98,16.98,16.96,16.97,623300.0,9.2294,9.2294,9.2185,9.2239,623300.0
2010-04-06 13:45:00,16.97,16.98,16.96,16.98,448600.0,9.2239,9.2294,9.2185,9.2294,448600.0
2010-04-06 13:50:00,16.98,16.98,16.97,16.98,1036500.0,9.2294,9.2294,9.2239,9.2294,1036500.0
2010-04-06 13:55:00,16.98,16.98,16.97,16.98,140500.0,9.2294,9.2294,9.2239,9.2294,140500.0
2010-04-06 14:00:00,16.97,16.98,16.95,16.98,728900.0,9.2239,9.2294,9.2131,9.2294,728900.0
2010-04-06 14:05:00,16.98,16.98,16.96,16.96,488200.0,9.2294,9.2294,9.2185,9.2185,488200.0
2010-04-06 14:10:00,16.97,16.97,16.95,16.96,432700.0,9.2239,9.2239,9.2131,9.2185,432700.0
2010-04-06 14:15:00,16.95,16.97,16.95,16.97,955000.0,9.2131,9.2239,9.2131,9.2239,955000.0
2010-04-06 14:20:00,16.97,16.97,16.96,16.97,641600.0,9.2239,9.2239,9.2185,9.2239,641600.0
2010-04-06 14:25:00,16.97,16.97,16.96,16.97,228800.0,9.2239,9.2239,9.2185,9.2239,228800.0
2010-04-06 14:30:00,16.97,16.99,16.96,16.99,1175000.0,9.2239,9.2348,9.2185,9.2348,1175000.0
2010-04-06 14:35:00,16.98,17.0,16.98,17.0,492800.0,9.2294,9.2402,9.2294,9.2402,492800.0
2010-04-06 14:40:00,17.0,17.0,16.98,16.98,298100.0,9.2402,9.2402,9.2294,9.2294,298100.0
2010-04-06 14:45:00,16.98,16.99,16.97,16.98,463500.0,9.2294,9.2348,9.2239,9.2294,463500.0
2010-04-06 14:50:00,16.98,16.99,16.97,16.98,392000.0,9.2294,9.2348,9.2239,9.2294,392000.0
2010-04-06 14:55:00,16.98,16.98,16.97,16.98,127100.0,9.2294,9.2294,9.2239,9.2294,127100.0
2010-04-06 15:00:00,16.97,16.98,16.97,16.98,373800.0,9.2239,9.2294,9.2239,9.2294,373800.0
2010-04-06 15:05:00,16.97,16.98,16.97,16.98,288700.0,9.2239,9.2294,9.2239,9.2294,288700.0
2010-04-06 15:10:00,16.98,16.98,16.97,16.98,987100.0,9.2294,9.2294,9.2239,9.2294,987100.0
2010-04-06 15:15:00,16.98,16.98,16.97,16.98,1009000.0,9.2294,9.2294,9.2239,9.2294,1009000.0
2010-04-06 15:20:00,16.98,16.98,16.96,16.96,797400.0,9.2294,9.2294,9.2185,9.2185,797400.0
2010-04-06 15:25:00,16.97,16.97,16.95,16.95,1182700.0,9.2239,9.2239,9.2131,9.2131,1182700.0
2010-04-06 15:30:00,16.95,16.97,16.95,16.97,809900.0,9.2131,9.2239,9.2131,9.2239,809900.0
2010-04-06 15:35:00,16.97,16.97,16.95,16.96,1580800.0,9.2239,9.2239,9.2131,9.2185,1580800.0
2010-04-06 15:40:00,16.97,16.97,16.95,16.97,1400900.0,9.2239,9.2239,9.2131,9.2239,1400900.0
2010-04-06 15:45:00,16.96,16.97,16.95,16.95,1128800.0,9.2185,9.2239,9.2131,9.2131,1128800.0
2010-04-06 15:50:00,16.95,16.97,16.95,16.97,1840600.0,9.2131,9.2239,9.2131,9.2239,1840600.0
2010-04-06 15:55:00,16.97,16.97,16.96,16.96,2991500.0,9.2239,9.2239,9.2185,9.2185,2991500.0
2010-04-07 09:30:00,17.02,17.04,16.99,17.03,1902400.0,9.2511,9.262,9.2348,9.2565,1902400.0
2010-04-07 09:35:00,17.03,17.07,17.02,17.05,1809900.0,9.2565,9.2783,9.2511,9.2674,1809900.0
2010-04-07 09:40:00,17.06,17.08,17.05,17.06,4341200.0,9.2728,9.2837,9.2674,9.2728,4341200.0
2010-04-07 09:45:00,17.06,17.1,17.05,17.09,1451100.0,9.2728,9.2946,9.2674,9.2892,1451100.0
2010-04-07 09:50:00,17.09,17.09,17.04,17.06,896000.0,9.2892,9.2892,9.262,9.2728,896000.0
2010-04-07 09:55:00,17.06,17.1,17.05,17.08,842400.0,9.2728,9.2946,9.2674,9.2837,842400.0
2010-04-07 10:00:00,17.08,17.09,17.05,17.05,614500.0,9.2837,9.2892,9.2674,9.2674,614500.0
2010-04-07 10:05:00,17.06,17.08,17.05,17.08,1056800.0,9.2728,9.2837,9.2674,9.2837,1056800.0
2010-04-07 10:10:00,17.08,17.08,17.06,17.07,525500.0,9.2837,9.2837,9.2728,9.2783,525500.0
2010-04-07 10:15:00,17.07,17.09,17.06,17.09,720600.0,9.2783,9.2892,9.2728,9.2892,720600.0
2010-04-07 10:20:00,17.09,17.09,17.06,17.08,1350400.0,9.2892,9.2892,9.2728,9.2837,1350400.0
2010-04-07 10:25:00,17.07,17.1,17.06,17.1,790900.0,9.2783,9.2946,9.2728,9.2946,790900.0
2010-04-07 10:30:00,17.1,17.1,17.08,17.1,972900.0,9.2946,9.2946,9.2837,9.2946,972900.0
2010-04-07 10:35:00,17.1,17.11,17.08,17.08,959100.0,9.2946,9.3,9.2837,9.2837,959100.0
2010-04-07 10:40:00,17.08,17.09,17.05,17.06,917500.0,9.2837,9.2892,9.2674,9.2728,917500.0
2010-04-07 10:45:00,17.06,17.07,17.05,17.06,376200.0,9.2728,9.2783,9.2674,9.2728,376200.0
2010-04-07 10:50:00,17.07,17.08,17.06,17.08,305400.0,9.2783,9.2837,9.2728,9.2837,305400.0
2010-04-07 10:55:00,17.08,17.09,17.07,17.08,355100.0,9.2837,9.2892,9.2783,9.2837,355100.0
2010-04-07 11:00:00,17.08,17.1,17.07,17.09,865600.0,9.2837,9.2946,9.2783,9.2892,865600.0
2010-04-07 11:05:00,17.09,17.1,17.07,17.09,581500.0,9.2892,9.2946,9.2783,9.2892,581500.0
2010-04-07 11:10:00,17.09,17.1,17.07,17.09,887500.0,9.2892,9.2946,9.2783,9.2892,887500.0
2010-04-07 11:15:00,17.08,17.09,17.08,17.09,214300.0,9.2837,9.2892,9.2837,9.2892,214300.0
2010-04-07 11:20:00,17.08,17.09,17.08,17.09,239100.0,9.2837,9.2892,9.2837,9.2892,239100.0
2010-04-07 11:25:00,17.09,17.1,17.07,17.09,913300.0,9.2892,9.2946,9.2783,9.2892,913300.0
2010-04-07 11:30:00,17.08,17.09,17.07,17.08,2499100.0,9.2837,9.2892,9.2783,9.2837,2499100.0
2010-04-07 11:35:00,17.08,17.09,17.06,17.07,913600.0,9.2837,9.2892,9.2728,9.2783,913600.0
2010-04-07 11:40:00,17.07,17.08,17.07,17.07,1787600.0,9.2783,9.2837,9.2783,9.2783,1787600.0
2010-04-07 11:45:00,17.08,17.09,17.07,17.08,713100.0,9.2837,9.2892,9.2783,9.2837,713100.0
2010-04-07 11:50:00,17.08,17.09,17.07,17.08,561200.0,9.2837,9.2892,9.2783,9.2837,561200.0
2010-04-07 11:55:00,17.09,17.09,17.07,17.07,378600.0,9.2892,9.2892,9.2783,9.2783,378600.0
2010-04-07 12:00:00,17.07,17.08,17.07,17.07,121200.0,9.2783,9.2837,9.2783,9.2783,121200.0
2010-04-07 12:05:00,17.08,17.08,17.07,17.08,217000.0,9.2837,9.2837,9.2783,9.2837,217000.0
2010-04-07 12:10:00,17.08,17.09,17.07,17.08,320600.0,9.2837,9.2892,9.2783,9.2837,320600.0
2010-04-07 12:15:00,17.08,17.09,17.07,17.08,724200.0,9.2837,9.2892,9.2783,9.2837,724200.0
2010-04-07 12:20:00,17.08,17.08,17.06,17.07,804700.0,9.2837,9.2837,9.2728,9.2783,804700.0
2010-04-07 12:25:00,17.08,17.08,17.07,17.07,707600.0,9.2837,9.2837,9.2783,9.2783,707600.0
2010-04-07 12:30:00,17.08,17.08,17.06,17.07,461400.0,9.2837,9.2837,9.2728,9.2783,461400.0
2010-04-07 12:35:00,17.07,17.09,17.07,17.09,624100.0,9.2783,9.2892,9.2783,9.2892,624100.0
2010-04-07 12:40:00,17.09,17.09,17.07,17.07,997800.0,9.2892,9.2892,9.2783,9.2783,997800.0
2010-04-07 12:45:00,17.08,17.08,17.07,17.08,134900.0,9.2837,9.2837,9.2783,9.2837,134900.0
2010-04-07 12:50:00,17.08,17.08,17.07,17.07,97200.0,9.2837,9.2837,9.2783,9.2783,97200.0
2010-04-07 12:55:00,17.07,17.08,17.07,17.08,565100.0,9.2783,9.2837,9.2783,9.2837,565100.0
2010-04-07 13:00:00,17.08,17.09,17.07,17.09,279900.0,9.2837,9.2892,9.2783,9.2892,279900.0
2010-04-07 13:05:00,17.08,17.11,17.08,17.09,2622500.0,9.2837,9.3,9.2837,9.2892,2622500.0
2010-04-07 13:10:00,17.09,17.11,17.08,17.11,1892300.0,9.2892,9.3,9.2837,9.3,1892300.0
2010-04-07 13:15:00,17.11,17.11,17.1,17.1,326200.0,9.3,9.3,9.2946,9.2946,326200.0
2010-04-07 13:20:00,17.11,17.12,17.1,17.1,1711600.0,9.3,9.3055,9.2946,9.2946,1711600.0
2010-04-07 13:25:00,17.1,17.12,17.1,17.1,2539000.0,9.2946,9.3055,9.2946,9.2946,2539000.0
2010-04-07 13:30:00,17.11,17.11,17.1,17.1,208500.0,9.3,9.3,9.2946,9.2946,208500.0
2010-04-07 13:35:00,17.1,17.11,17.1,17.1,379900.0,9.2946,9.3,9.2946,9.2946,379900.0
2010-04-07 13:40:00,17.11,17.12,17.1,17.11,672500.0,9.3,9.3055,9.2946,9.3,672500.0
2010-04-07 13:45:00,17.11,17.12,17.11,17.12,400100.0,9.3,9.3055,9.3,9.3055,400100.0
2010-04-07 13:50:00,17.11,17.12,17.1,17.1,473500.0,9.3,9.3055,9.2946,9.2946,473500.0
2010-04-07 13:55:00,17.1,17.11,17.1,17.11,264600.0,9.2946,9.3,9.2946,9.3,264600.0
2010-04-07 14:00:00,17.11,17.11,17.1,17.11,1079400.0,9.3,9.3,9.2946,9.3,1079400.0
2010-04-07 14:05:00,17.11,17.11,17.1,17.1,123200.0,9.3,9.3,9.2946,9.2946,123200.0
2010-04-07 14:10:00,17.11,17.11,17.1,17.11,711000.0,9.3,9.3,9.2946,9.3,711000.0
2010-04-07 14:15:00,17.11,17.11,17.1,17.1,1547800.0,9.3,9.3,9.2946,9.2946,1547800.0
2010-04-07 14:20:00,17.1,17.11,17.09,17.09,371400.0,9.2946,9.3,9.2892,9.2892,371400.0
2010-04-07 14:25:00,17.09,17.1,17.07,17.08,1066400.0,9.2892,9.2946,9.2783,9.2837,1066400.0
2010-04-07 14:30:00,17.09,17.1,17.08,17.09,1069400.0,9.2892,9.2946,9.2837,9.2892,1069400.0
2010-04-07 14:35:00,17.09,17.11,17.09,17.1,897700.0,9.2892,9.3,9.2892,9.2946,897700.0
2010-04-07 14:40:00,17.1,17.1,17.08,17.08,1051100.0,9.2946,9.2946,9.2837,9.2837,1051100.0
2010-04-07 14:45:00,17.09,17.09,17.08,17.08,805300.0,9.2892,9.2892,9.2837,9.2837,805300.0
2010-04-07 14:50:00,17.08,17.09,17.07,17.08,1551000.0,9.2837,9.2892,9.2783,9.2837,1551000.0
2010-04-07 14:55:00,17.09,17.09,17.07,17.09,1722600.0,9.2892,9.2892,9.2783,9.2892,1722600.0
2010-04-07 15:00:00,17.08,17.09,17.07,17.09,1362200.0,9.2837,9.2892,9.2783,9.2892,1362200.0
2010-04-07 15:05:00,17.09,17.09,17.06,17.06,1730500.0,9.2892,9.2892,9.2728,9.2728,1730500.0
2010-04-07 15:10:00,17.07,17.08,17.05,17.08,2349100.0,9.2783,9.2837,9.2674,9.2837,2349100.0
2010-04-07 15:15:00,17.08,17.08,17.06,17.06,976700.0,9.2837,9.2837,9.2728,9.2728,976700.0
2010-04-07 15:20:00,17.06,17.07,17.06,17.06,330700.0,9.2728,9.2783,9.2728,9.2728,330700.0
2010-04-07 15:25:00,17.07,17.07,17.06,17.06,707200.0,9.2783,9.2783,9.2728,9.2728,707200.0
2010-04-07 15:30:00,17.07,17.07,17.06,17.07,371200.0,9.2783,9.2783,9.2728,9.2783,371200.0
2010-04-07 15:35:00,17.07,17.07,17.06,17.07,1618800.0,9.2783,9.2783,9.2728,9.2783,1618800.0
2010-04-07 15:40:00,17.07,17.07,17.05,17.06,3864800.0,9.2783,9.2783,9.2674,9.2728,3864800.0
2010-04-07 15:45:00,17.06,17.08,17.05,17.07,1468600.0,9.2728,9.2837,9.2674,9.2783,1468600.0
2010-04-07 15:50:00,17.07,17.08,17.06,17.07,1753900.0,9.2783,9.2837,9.2728,9.2783,1753900.0
2010-04-07 15:55:00,17.07,17.07,17.06,17.07,3656800.0,9.2783,9.2783,9.2728,9.2783,3656800.0
2010-04-08 09:30:00,17.07,17.13,17.04,17.07,1471900.0,9.2783,9.3109,9.262,9.2783,1471900.0
2010-04-08 09:35:00,17.08,17.08,17.02,17.03,1328100.0,9.2837,9.2837,9.2511,9.2565,1328100.0
2010-04-08 09:40:00,17.04,17.07,17.02,17.05,1092400.0,9.262,9.2783,9.2511,9.2674,1092400.0
2010-04-08 09:45:00,17.04,17.1,17.04,17.09,975200.0,9.262,9.2946,9.262,9.2892,975200.0
2010-04-08 09:50:00,17.1,17.12,17.09,17.09,1101300.0,9.2946,9.3055,9.2892,9.2892,1101300.0
2010-04-08 09:55:00,17.09,17.1,17.07,17.08,1357500.0,9.2892,9.2946,9.2783,9.2837,1357500.0
2010-04-08 10:00:00,17.09,17.1,17.08,17.1,936900.0,9.2892,9.2946,9.2837,9.2946,936900.0
2010-04-08 10:05:00,17.09,17.1,17.05,17.05,967300.0,9.2892,9.2946,9.2674,9.2674,967300.0
2010-04-08 10:10:00,17.06,17.07,17.05,17.06,878400.0,9.2728,9.2783,9.2674,9.2728,878400.0
2010-04-08 10:15:00,17.07,17.09,17.05,17.08,650800.0,9.2783,9.2892,9.2674,9.2837,650800.0
2010-04-08 10:20:00,17.08,17.12,17.07,17.12,656600.0,9.2837,9.3055,9.2783,9.3055,656600.0
2010-04-08 10:25:00,17.12,17.15,17.11,17.13,1130200.0,9.3055,9.3218,9.3,9.3109,1130200.0
2010-04-08 10:30:00,17.14,17.14,17.1,17.11,934500.0,9.3163,9.3163,9.2946,9.3,934500.0
2010-04-08 10:35:00,17.12,17.12,17.1,17.1,921000.0,9.3055,9.3055,9.2946,9.2946,921000.0
2010-04-08 10:40:00,17.1,17.12,17.09,17.11,1258500.0,9.2946,9.3055,9.2892,9.3,1258500.0
2010-04-08 10:45:00,17.11,17.12,17.11,17.11,146300.0,9.3,9.3055,9.3,9.3,146300.0
2010-04-08 10:50:00,17.11,17.14,17.11,17.13,505200.0,9.3,9.3163,9.3,9.3109,505200.0
2010-04-08 10:55:00,17.14,17.14,17.12,17.12,448800.0,9.3163,9.3163,9.3055,9.3055,448800.0
2010-04-08 11:00:00,17.12,17.15,17.11,17.14,945700.0,9.3055,9.3218,9.3,9.3163,945700.0
2010-04-08 11:05:00,17.14,17.15,17.13,17.14,581700.0,9.3163,9.3218,9.3109,9.3163,581700.0
2010-04-08 11:10:00,17.13,17.14,17.1,17.1,494200.0,9.3109,9.3163,9.2946,9.2946,494200.0
2010-04-08 11:15:00,17.11,17.11,17.07,17.08,715300.0,9.3,9.3,9.2783,9.2837,715300.0
2010-04-08 11:20:00,17.08,17.08,17.07,17.07,228600.0,9.2837,9.2837,9.2783,9.2783,228600.0
2010-04-08 11:25:00,17.07,17.09,17.06,17.07,589800.0,9.2783,9.2892,9.2728,9.2783,589800.0
2010-04-08 11:30:00,17.07,17.08,17.07,17.07,135500.0,9.2783,9.2837,9.2783,9.2783,135500.0
2010-04-08 11:35:00,17.07,17.09,17.06,17.08,572200.0,9.2783,9.2892,9.2728,9.2837,572200.0
2010-04-08 11:40:00,17.09,17.09,17.08,17.08,192900.0,9.2892,9.2892,9.2837,9.2837,192900.0
2010-04-08 11:45:00,17.08,17.09,17.08,17.08,285900.0,9.2837,9.2892,9.2837,9.2837,285900.0
2010-04-08 11:50:00,17.09,17.09,17.07,17.08,416500.0,9.2892,9.2892,9.2783,9.2837,416500.0
2010-04-08 11:55:00,17.08,17.09,17.07,17.08,1151100.0,9.2837,9.2892,9.2783,9.2837,1151100.0
2010-04-08 12:00:00,17.09,17.11,17.08,17.1,522900.0,9.2892,9.3,9.2837,9.2946,522900.0
2010-04-08 12:05:00,17.11,17.11,17.08,17.1,360700.0,9.3,9.3,9.2837,9.2946,360700.0
2010-04-08 12:10:00,17.1,17.1,17.09,17.09,82400.0,9.2946,9.2946,9.2892,9.2892,82400.0
2010-04-08 12:15:00,17.09,17.1,17.08,17.09,333600.0,9.2892,9.2946,9.2837,9.2892,333600.0
2010-04-08 12:20:00,17.1,17.1,17.09,17.09,92600.0,9.2946,9.2946,9.2892,9.2892,92600.0
2010-04-08 12:25:00,17.1,17.1,17.09,17.09,389100.0,9.2946,9.2946,9.2892,9.2892,389100.0
2010-04-08 12:30:00,17.09,17.1,17.09,17.1,171900.0,9.2892,9.2946,9.2892,9.2946,171900.0
2010-04-08 12:35:00,17.1,17.1,17.09,17.1,334800.0,9.2946,9.2946,9.2892,9.2946,334800.0
2010-04-08 12:40:00,17.1,17.12,17.09,17.12,535800.0,9.2946,9.3055,9.2892,9.3055,535800.0
2010-04-08 12:45:00,17.12,17.13,17.11,17.11,415800.0,9.3055,9.3109,9.3,9.3,415800.0
2010-04-08 12:50:00,17.11,17.13,17.11,17.12,330800.0,9.3,9.3109,9.3,9.3055,330800.0
2010-04-08 12:55:00,17.13,17.13,17.1,17.12,930400.0,9.3109,9.3109,9.2946,9.3055,930400.0
2010-04-08 13:00:00,17.12,17.12,17.11,17.12,185700.0,9.3055,9.3055,9.3,9.3055,185700.0
2010-04-08 13:05:00,17.12,17.14,17.11,17.14,408300.0,9.3055,9.3163,9.3,9.3163,408300.0
2010-04-08 13:10:00,17.14,17.14,17.13,17.14,337000.0,9.3163,9.3163,9.3109,9.3163,337000.0
2010-04-08 13:15:00,17.14,17.14,17.12,17.13,370000.0,9.3163,9.3163,9.3055,9.3109,370000.0
2010-04-08 13:20:00,17.13,17.14,17.12,17.12,571600.0,9.3109,9.3163,9.3055,9.3055,571600.0
2010-04-08 13:25:00,17.13,17.13,17.12,17.12,212000.0,9.3109,9.3109,9.3055,9.3055,212000.0
2010-04-08 13:30:00,17.12,17.14,17.12,17.12,748700.0,9.3055,9.3163,9.3055,9.3055,748700.0
2010-04-08 13:35:00,17.13,17.14,17.12,17.13,327700.0,9.3109,9.3163,9.3055,9.3109,327700.0
2010-04-08 13:40:00,17.13,17.14,17.1,17.13,1674000.0,9.3109,9.3163,9.2946,9.3109,1674000.0
2010-04-08 13:45:00,17.13,17.13,17.11,17.12,688900.0,9.3109,9.3109,9.3,9.3055,688900.0
2010-04-08 13:50:00,17.12,17.13,17.11,17.13,416800.0,9.3055,9.3109,9.3,9.3109,416800.0
2010-04-08 13:55:00,17.13,17.13,17.11,17.11,277300.0,9.3109,9.3109,9.3,9.3,277300.0
2010-04-08 14:00:00,17.11,17.12,17.11,17.11,206400.0,9.3,9.3055,9.3,9.3,206400.0
2010-04-08 14:05:00,17.12,17.12,17.11,17.11,269800.0,9.3055,9.3055,9.3,9.3,269800.0
2010-04-08 14:10:00,17.12,17.13,17.11,17.13,809200.0,9.3055,9.3109,9.3,9.3109,809200.0
2010-04-08 14:15:00,17.13,17.14,17.12,17.14,863100.0,9.3109,9.3163,9.3055,9.3163,863100.0
2010-04-08 14:20:00,17.14,17.14,17.13,17.14,282500.0,9.3163,9.3163,9.3109,9.3163,282500.0
2010-04-08 14:25:00,17.14,17.14,17.13,17.14,136900.0,9.3163,9.3163,9.3109,9.3163,136900.0
2010-04-08 14:30:00,17.13,17.14,17.13,17.14,429400.0,9.3109,9.3163,9.3109,9.3163,429400.0
2010-04-08 14:35:00,17.14,17.14,17.13,17.14,128000.0,9.3163,9.3163,9.3109,9.3163,128000.0
2010-04-08 14:40:00,17.14,17.15,17.13,17.15,683500.0,9.3163,9.3218,9.3109,9.3218,683500.0
2010-04-08 14:45:00,17.15,17.16,17.14,17.16,363300.0,9.3218,9.3272,9.3163,9.3272,363300.0
2010-04-08 14:50:00,17.16,17.16,17.15,17.16,171000.0,9.3272,9.3272,9.3218,9.3272,171000.0
2010-04-08 14:55:00,17.16,17.16,17.15,17.16,191900.0,9.3272,9.3272,9.3218,9.3272,191900.0
2010-04-08 15:00:00,17.16,17.16,17.15,17.16,187700.0,9.3272,9.3272,9.3218,9.3272,187700.0
2010-04-08 15:05:00,17.15,17.16,17.12,17.12,1195600.0,9.3218,9.3272,9.3055,9.3055,1195600.0
2010-04-08 15:10:00,17.13,17.13,17.12,17.12,863500.0,9.3109,9.3109,9.3055,9.3055,863500.0
2010-04-08 15:15:00,17.13,17.13,17.12,17.12,292400.0,9.3109,9.3109,9.3055,9.3055,292400.0
2010-04-08 15:20:00,17.13,17.14,17.12,17.14,568800.0,9.3109,9.3163,9.3055,9.3163,568800.0
2010-04-08 15:25:00,17.14,17.15,17.13,17.15,470000.0,9.3163,9.3218,9.3109,9.3218,470000.0
2010-04-08 15:30:00,17.15,17.15,17.14,17.15,440700.0,9.3218,9.3218,9.3163,9.3218,440700.0
2010-04-08 15:35:00,17.15,17.16,17.14,17.15,1050900.0,9.3218,9.3272,9.3163,9.3218,1050900.0
2010-04-08 15:40:00,17.16,17.16,17.14,17.14,1014200.0,9.3272,9.3272,9.3163,9.3163,1014200.0
2010-04-08 15:45:00,17.14,17.15,17.14,17.15,1434300.0,9.3163,9.3218,9.3163,9.3218,1434300.0
2010-04-08 15:50:00,17.14,17.16,17.14,17.16,1475900.0,9.3163,9.3272,9.3163,9.3272,1475900.0
2010-04-08 15:55:00,17.16,17.16,17.15,17.15,1908900.0,9.3272,9.3272,9.3218,9.3218,1908900.0
2010-04-09 09:30:00,17.19,17.21,17.17,17.18,1551100.0,9.3435,9.3544,9.3326,9.3381,1551100.0
2010-04-09 09:35:00,17.19,17.2,17.17,17.18,980100.0,9.3435,9.3489,9.3326,9.3381,980100.0
2010-04-09 09:40:00,17.17,17.2,17.17,17.19,1311800.0,9.3326,9.3489,9.3326,9.3435,1311800.0
2010-04-09 09:45:00,17.18,17.2,17.17,17.18,953900.0,9.3381,9.3489,9.3326,9.3381,953900.0
2010-04-09 09:50:00,17.18,17.2,17.18,17.18,520600.0,9.3381,9.3489,9.3381,9.3381,520600.0
2010-04-09 09:55:00,17.19,17.21,17.18,17.21,448500.0,9.3435,9.3544,9.3381,9.3544,448500.0
2010-04-09 10:00:00,17.21,17.24,17.2,17.24,600500.0,9.3544,9.3707,9.3489,9.3707,600500.0
2010-04-09 10:05:00,17.24,17.24,17.23,17.23,459600.0,9.3707,9.3707,9.3652,9.3652,459600.0
2010-04-09 10:10:00,17.23,17.24,17.21,17.22,575900.0,9.3652,9.3707,9.3544,9.3598,575900.0
2010-04-09 10:15:00,17.23,17.24,17.22,17.24,418600.0,9.3652,9.3707,9.3598,9.3707,418600.0
2010-04-09 10:20:00,17.23,17.25,17.23,17.25,275300.0,9.3652,9.3761,9.3652,9.3761,275300.0
2010-04-09 10:25:00,17.24,17.25,17.2,17.23,976100.0,9.3707,9.3761,9.3489,9.3652,976100.0
2010-04-09 10:30:00,17.22,17.24,17.2,17.21,866800.0,9.3598,9.3707,9.3489,9.3544,866800.0
2010-04-09 10:35:00,17.21,17.23,17.19,17.22,502500.0,9.3544,9.3652,9.3435,9.3598,502500.0
2010-04-09 10:40:00,17.23,17.24,17.22,17.23,195000.0,9.3652,9.3707,9.3598,9.3652,195000.0
2010-04-09 10:45:00,17.24,17.25,17.23,17.23,456300.0,9.3707,9.3761,9.3652,9.3652,456300.0
2010-04-09 10:50:00,17.23,17.25,17.23,17.25,453400.0,9.3652,9.3761,9.3652,9.3761,453400.0
2010-04-09 10:55:00,17.25,17.25,17.22,17.23,702300.0,9.3761,9.3761,9.3598,9.3652,702300.0
2010-04-09 11:00:00,17.24,17.26,17.23,17.26,604900.0,9.3707,9.3816,9.3652,9.3816,604900.0
2010-04-09 11:05:00,17.25,17.26,17.24,17.25,634400.0,9.3761,9.3816,9.3707,9.3761,634400.0
2010-04-09 11:10:00,17.25,17.26,17.24,17.26,638500.0,9.3761,9.3816,9.3707,9.3816,638500.0
2010-04-09 11:15:00,17.26,17.27,17.25,17.26,842200.0,9.3816,9.387,9.3761,9.3816,842200.0
2010-04-09 11:20:00,17.25,17.27,17.25,17.26,305500.0,9.3761,9.387,9.3761,9.3816,305500.0
2010-04-09 11:25:00,17.26,17.29,17.26,17.28,813700.0,9.3816,9.3979,9.3816,9.3924,813700.0
2010-04-09 11:30:00,17.28,17.3,17.26,17.29,1005700.0,9.3924,9.4033,9.3816,9.3979,1005700.0
2010-04-09 11:35:00,17.29,17.29,17.28,17.29,145000.0,9.3979,9.3979,9.3924,9.3979,145000.0
2010-04-09 11:40:00,17.28,17.29,17.28,17.29,830200.0,9.3924,9.3979,9.3924,9.3979,830200.0
2010-04-09 11:45:00,17.29,17.29,17.28,17.28,324200.0,9.3979,9.3979,9.3924,9.3924,324200.0
2010-04-09 11:50:00,17.28,17.29,17.28,17.28,396500.0,9.3924,9.3979,9.3924,9.3924,396500.0
2010-04-09 11:55:00,17.29,17.29,17.25,17.26,668500.0,9.3979,9.3979,9.3761,9.3816,668500.0
2010-04-09 12:00:00,17.26,17.26,17.25,17.26,200300.0,9.3816,9.3816,9.3761,9.3816,200300.0
2010-04-09 12:05:00,17.25,17.26,17.23,17.26,986800.0,9.3761,9.3816,9.3652,9.3816,986800.0
2010-04-09 12:10:00,17.26,17.26,17.24,17.25,458700.0,9.3816,9.3816,9.3707,9.3761,458700.0
2010-04-09 12:15:00,17.24,17.26,17.23,17.26,565700.0,9.3707,9.3816,9.3652,9.3816,565700.0
2010-04-09 12:20:00,17.26,17.28,17.25,17.28,619100.0,9.3816,9.3924,9.3761,9.3924,619100.0
2010-04-09 12:25:00,17.28,17.3,17.27,17.3,546700.0,9.3924,9.4033,9.387,9.4033,546700.0
2010-04-09 12:30:00,17.3,17.31,17.29,17.31,477000.0,9.4033,9.4087,9.3979,9.4087,477000.0
2010-04-09 12:35:00,17.31,17.31,17.29,17.29,318800.0,9.4087,9.4087,9.3979,9.3979,318800.0
2010-04-09 12:40:00,17.3,17.31,17.29,17.3,518200.0,9.4033,9.4087,9.3979,9.4033,518200.0
2010-04-09 12:45:00,17.3,17.3,17.27,17.28,222900.0,9.4033,9.4033,9.387,9.3924,222900.0
2010-04-09 12:50:00,17.27,17.28,17.27,17.28,151500.0,9.387,9.3924,9.387,9.3924,151500.0
2010-04-09 12:55:00,17.28,17.29,17.27,17.29,401200.0,9.3924,9.3979,9.387,9.3979,401200.0
2010-04-09 13:00:00,17.29,17.29,17.26,17.26,405800.0,9.3979,9.3979,9.3816,9.3816,405800.0
2010-04-09 13:05:00,17.26,17.27,17.25,17.25,474000.0,9.3816,9.387,9.3761,9.3761,474000.0
2010-04-09 13:10:00,17.25,17.26,17.25,17.25,142200.0,9.3761,9.3816,9.3761,9.3761,142200.0
2010-04-09 13:15:00,17.25,17.26,17.25,17.25,286400.0,9.3761,9.3816,9.3761,9.3761,286400.0
2010-04-09 13:20:00,17.25,17.26,17.25,17.25,287600.0,9.3761,9.3816,9.3761,9.3761,287600.0
2010-04-09 13:25:00,17.25,17.28,17.25,17.27,676900.0,9.3761,9.3924,9.3761,9.387,676900.0
2010-04-09 13:30:00,17.27,17.28,17.25,17.26,375500.0,9.387,9.3924,9.3761,9.3816,375500.0
2010-04-09 13:35:00,17.26,17.27,17.25,17.25,242100.0,9.3816,9.387,9.3761,9.3761,242100.0
2010-04-09 13:40:00,17.25,17.26,17.25,17.25,78800.0,9.3761,9.3816,9.3761,9.3761,78800.0
2010-04-09 13:45:00,17.25,17.26,17.24,17.25,537600.0,9.3761,9.3816,9.3707,9.3761,537600.0
2010-04-09 13:50:00,17.25,17.25,17.24,17.24,402100.0,9.3761,9.3761,9.3707,9.3707,402100.0
2010-04-09 13:55:00,17.25,17.25,17.24,17.24,280500.0,9.3761,9.3761,9.3707,9.3707,280500.0
2010-04-09 14:00:00,17.24,17.25,17.24,17.25,356800.0,9.3707,9.3761,9.3707,9.3761,356800.0
2010-04-09 14:05:00,17.25,17.25,17.24,17.25,124400.0,9.3761,9.3761,9.3707,9.3761,124400.0
2010-04-09 14:10:00,17.24,17.26,17.24,17.26,380200.0,9.3707,9.3816,9.3707,9.3816,380200.0
2010-04-09 14:15:00,17.25,17.26,17.25,17.26,157200.0,9.3761,9.3816,9.3761,9.3816,157200.0
2010-04-09 14:20:00,17.26,17.26,17.25,17.26,77600.0,9.3816,9.3816,9.3761,9.3816,77600.0
2010-04-09 14:25:00,17.25,17.26,17.25,17.25,245600.0,9.3761,9.3816,9.3761,9.3761,245600.0
2010-04-09 14:30:00,17.25,17.26,17.24,17.24,477000.0,9.3761,9.3816,9.3707,9.3707,477000.0
2010-04-09 14:35:00,17.25,17.25,17.24,17.24,87200.0,9.3761,9.3761,9.3707,9.3707,87200.0
2010-04-09 14:40:00,17.24,17.25,17.24,17.25,263700.0,9.3707,9.3761,9.3707,9.3761,263700.0
2010-04-09 14:45:00,17.25,17.25,17.24,17.25,228600.0,9.3761,9.3761,9.3707,9.3761,228600.0
2010-04-09 14:50:00,17.25,17.25,17.24,17.25,293400.0,9.3761,9.3761,9.3707,9.3761,293400.0
2010-04-09 14:55:00,17.24,17.25,17.22,17.23,406300.0,9.3707,9.3761,9.3598,9.3652,406300.0
2010-04-09 15:00:00,17.22,17.24,17.22,17.23,547100.0,9.3598,9.3707,9.3598,9.3652,547100.0
2010-04-09 15:05:00,17.24,17.24,17.22,17.23,771200.0,9.3707,9.3707,9.3598,9.3652,771200.0
2010-04-09 15:10:00,17.23,17.24,17.22,17.23,465200.0,9.3652,9.3707,9.3598,9.3652,465200.0
2010-04-09 15:15:00,17.23,17.24,17.23,17.24,300900.0,9.3652,9.3707,9.3652,9.3707,300900.0
2010-04-09 15:20:00,17.23,17.24,17.22,17.22,756000.0,9.3652,9.3707,9.3598,9.3598,756000.0
2010-04-09 15:25:00,17.22,17.26,17.22,17.25,741200.0,9.3598,9.3816,9.3598,9.3761,741200.0
2010-04-09 15:30:00,17.25,17.26,17.25,17.25,567700.0,9.3761,9.3816,9.3761,9.3761,567700.0
2010-04-09 15:35:00,17.25,17.26,17.24,17.24,1140000.0,9.3761,9.3816,9.3707,9.3707,1140000.0
2010-04-09 15:40:00,17.25,17.25,17.22,17.23,729400.0,9.3761,9.3761,9.3598,9.3652,729400.0
2010-04-09 15:45:00,17.22,17.24,17.22,17.23,807700.0,9.3598,9.3707,9.3598,9.3652,807700.0
2010-04-09 15:50:00,17.24,17.25,17.23,17.25,970800.0,9.3707,9.3761,9.3652,9.3761,970800.0
2010-04-09 15:55:00,17.24,17.25,17.24,17.24,2005100.0,9.3707,9.3761,9.3707,9.3707,2005100.0
2010-04-12 09:30:00,17.32,17.33,17.25,17.26,1437500.0,9.4142,9.4196,9.3761,9.3816,1437500.0
2010-04-12 09:35:00,17.26,17.28,17.22,17.22,1351200.0,9.3816,9.3924,9.3598,9.3598,1351200.0
2010-04-12 09:40:00,17.23,17.25,17.22,17.24,549900.0,9.3652,9.3761,9.3598,9.3707,549900.0
2010-04-12 09:45:00,17.24,17.24,17.22,17.22,327300.0,9.3707,9.3707,9.3598,9.3598,327300.0
2010-04-12 09:50:00,17.23,17.25,17.2,17.21,1055000.0,9.3652,9.3761,9.3489,9.3544,1055000.0
2010-04-12 09:55:00,17.2,17.23,17.2,17.22,273000.0,9.3489,9.3652,9.3489,9.3598,273000.0
2010-04-12 10:00:00,17.23,17.23,17.22,17.23,104300.0,9.3652,9.3652,9.3598,9.3652,104300.0
2010-04-12 10:05:00,17.22,17.24,17.21,17.21,859300.0,9.3598,9.3707,9.3544,9.3544,859300.0
2010-04-12 10:10:00,17.22,17.23,17.2,17.23,1089800.0,9.3598,9.3652,9.3489,9.3652,1089800.0
2010-04-12 10:15:00,17.22,17.23,17.21,17.21,402900.0,9.3598,9.3652,9.3544,9.3544,402900.0
2010-04-12 10:20:00,17.21,17.24,17.21,17.24,493200.0,9.3544,9.3707,9.3544,9.3707,493200.0
2010-04-12 10:25:00,17.24,17.26,17.22,17.22,1071900.0,9.3707,9.3816,9.3598,9.3598,1071900.0
2010-04-12 10:30:00,17.23,17.23,17.2,17.2,777800.0,9.3652,9.3652,9.3489,9.3489,777800.0
2010-04-12 10:35:00,17.2,17.22,17.2,17.21,789800.0,9.3489,9.3598,9.3489,9.3544,789800.0
2010-04-12 10:40:00,17.22,17.22,17.19,17.21,646500.0,9.3598,9.3598,9.3435,9.3544,646500.0
2010-04-12 10:45:00,17.22,17.25,17.21,17.24,580900.0,9.3598,9.3761,9.3544,9.3707,580900.0
2010-04-12 10:50:00,17.23,17.24,17.23,17.23,132200.0,9.3652,9.3707,9.3652,9.3652,132200.0
2010-04-12 10:55:00,17.23,17.25,17.21,17.22,847900.0,9.3652,9.3761,9.3544,9.3598,847900.0
2010-04-12 11:00:00,17.22,17.22,17.21,17.21,173700.0,9.3598,9.3598,9.3544,9.3544,173700.0
2010-04-12 11:05:00,17.21,17.22,17.21,17.22,212800.0,9.3544,9.3598,9.3544,9.3598,212800.0
2010-04-12 11:10:00,17.21,17.25,17.21,17.24,839600.0,9.3544,9.3761,9.3544,9.3707,839600.0
2010-04-12 11:15:00,17.24,17.24,17.23,17.23,190800.0,9.3707,9.3707,9.3652,9.3652,190800.0
2010-04-12 11:20:00,17.23,17.27,17.22,17.22,237800.0,9.3652,9.387,9.3598,9.3598,237800.0
2010-04-12 11:25:00,17.22,17.24,17.22,17.22,501400.0,9.3598,9.3707,9.3598,9.3598,501400.0
2010-04-12 11:30:00,17.23,17.24,17.21,17.22,551900.0,9.3652,9.3707,9.3544,9.3598,551900.0
2010-04-12 11:35:00,17.23,17.24,17.21,17.24,529600.0,9.3652,9.3707,9.3544,9.3707,529600.0
2010-04-12 11:40:00,17.23,17.24,17.22,17.22,142700.0,9.3652,9.3707,9.3598,9.3598,142700.0
2010-04-12 11:45:00,17.23,17.23,17.2,17.22,451000.0,9.3652,9.3652,9.3489,9.3598,451000.0
2010-04-12 11:50:00,17.22,17.22,17.2,17.22,787000.0,9.3598,9.3598,9.3489,9.3598,787000.0
2010-04-12 11:55:00,17.21,17.22,17.21,17.21,221600.0,9.3544,9.3598,9.3544,9.3544,221600.0
2010-04-12 12:00:00,17.22,17.22,17.21,17.21,185600.0,9.3598,9.3598,9.3544,9.3544,185600.0
2010-04-12 12:05:00,17.21,17.22,17.21,17.22,169700.0,9.3544,9.3598,9.3544,9.3598,169700.0
2010-04-12 12:10:00,17.21,17.23,17.21,17.21,409500.0,9.3544,9.3652,9.3544,9.3544,409500.0
2010-04-12 12:15:00,17.21,17.22,17.21,17.21,64700.0,9.3544,9.3598,9.3544,9.3544,64700.0
2010-04-12 12:20:00,17.22,17.23,17.21,17.23,427100.0,9.3598,9.3652,9.3544,9.3652,427100.0
2010-04-12 12:25:00,17.23,17.24,17.22,17.24,408500.0,9.3652,9.3707,9.3598,9.3707,408500.0
2010-04-12 12:30:00,17.24,17.24,17.22,17.24,351400.0,9.3707,9.3707,9.3598,9.3707,351400.0
2010-04-12 12:35:00,17.24,17.24,17.23,17.24,95600.0,9.3707,9.3707,9.3652,9.3707,95600.0
2010-04-12 12:40:00,17.24,17.25,17.23,17.25,372500.0,9.3707,9.3761,9.3652,9.3761,372500.0
2010-04-12 12:45:00,17.25,17.26,17.24,17.26,522700.0,9.3761,9.3816,9.3707,9.3816,522700.0
2010-04-12 12:50:00,17.25,17.26,17.23,17.24,455700.0,9.3761,9.3816,9.3652,9.3707,455700.0
2010-04-12 12:55:00,17.25,17.25,17.24,17.25,64400.0,9.3761,9.3761,9.3707,9.3761,64400.0
2010-04-12 13:00:00,17.25,17.27,17.24,17.27,642800.0,9.3761,9.387,9.3707,9.387,642800.0
2010-04-12 13:05:00,17.26,17.28,17.26,17.26,182700.0,9.3816,9.3924,9.3816,9.3816,182700.0
2010-04-12 13:10:00,17.27,17.27,17.26,17.26,76400.0,9.387,9.387,9.3816,9.3816,76400.0
2010-04-12 13:15:00,17.26,17.27,17.25,17.25,222800.0,9.3816,9.387,9.3761,9.3761,222800.0
2010-04-12 13:20:00,17.25,17.27,17.25,17.26,431600.0,9.3761,9.387,9.3761,9.3816,431600.0
2010-04-12 13:25:00,17.26,17.27,17.26,17.26,181800.0,9.3816,9.387,9.3816,9.3816,181800.0
2010-04-12 13:30:00,17.26,17.27,17.26,17.26,166500.0,9.3816,9.387,9.3816,9.3816,166500.0
2010-04-12 13:35:00,17.27,17.27,17.26,17.26,109800.0,9.387,9.387,9.3816,9.3816,109800.0
2010-04-12 13:40:00,17.27,17.27,17.26,17.27,93400.0,9.387,9.387,9.3816,9.387,93400.0
2010-04-12 13:45:00,17.26,17.27,17.26,17.26,94400.0,9.3816,9.387,9.3816,9.3816,94400.0
2010-04-12 13:50:00,17.27,17.27,17.25,17.26,232200.0,9.387,9.387,9.3761,9.3816,232200.0
2010-04-12 13:55:00,17.25,17.26,17.24,17.26,589600.0,9.3761,9.3816,9.3707,9.3816,589600.0
2010-04-12 14:00:00,17.25,17.27,17.24,17.25,742400.0,9.3761,9.387,9.3707,9.3761,742400.0
2010-04-12 14:05:00,17.25,17.26,17.24,17.25,258200.0,9.3761,9.3816,9.3707,9.3761,258200.0
2010-04-12 14:10:00,17.25,17.26,17.24,17.25,462800.0,9.3761,9.3816,9.3707,9.3761,462800.0
2010-04-12 14:15:00,17.25,17.26,17.24,17.24,483700.0,9.3761,9.3816,9.3707,9.3707,483700.0
2010-04-12 14:20:00,17.25,17.26,17.24,17.26,438200.0,9.3761,9.3816,9.3707,9.3816,438200.0
2010-04-12 14:25:00,17.26,17.29,17.25,17.29,917400.0,9.3816,9.3979,9.3761,9.3979,917400.0
2010-04-12 14:30:00,17.28,17.3,17.28,17.29,532200.0,9.3924,9.4033,9.3924,9.3979,532200.0
2010-04-12 14:35:00,17.28,17.29,17.27,17.28,641400.0,9.3924,9.3979,9.387,9.3924,641400.0
2010-04-12 14:40:00,17.27,17.29,17.27,17.27,557200.0,9.387,9.3979,9.387,9.387,557200.0
2010-04-12 14:45:00,17.27,17.3,17.27,17.3,314900.0,9.387,9.4033,9.387,9.4033,314900.0
2010-04-12 14:50:00,17.3,17.31,17.29,17.31,643000.0,9.4033,9.4087,9.3979,9.4087,643000.0
2010-04-12 14:55:00,17.31,17.32,17.3,17.32,474000.0,9.4087,9.4142,9.4033,9.4142,474000.0
2010-04-12 15:00:00,17.32,17.32,17.3,17.3,350500.0,9.4142,9.4142,9.4033,9.4033,350500.0
2010-04-12 15:05:00,17.31,17.33,17.3,17.32,936500.0,9.4087,9.4196,9.4033,9.4142,936500.0
2010-04-12 15:10:00,17.32,17.33,17.31,17.33,384000.0,9.4142,9.4196,9.4087,9.4196,384000.0
2010-04-12 15:15:00,17.33,17.33,17.31,17.33,550300.0,9.4196,9.4196,9.4087,9.4196,550300.0
2010-04-12 15:20:00,17.32,17.33,17.3,17.31,1006800.0,9.4142,9.4196,9.4033,9.4087,1006800.0
2010-04-12 15:25:00,17.32,17.33,17.31,17.33,1086700.0,9.4142,9.4196,9.4087,9.4196,1086700.0
2010-04-12 15:30:00,17.32,17.33,17.31,17.31,1053700.0,9.4142,9.4196,9.4087,9.4087,1053700.0
2010-04-12 15:35:00,17.31,17.32,17.31,17.32,340600.0,9.4087,9.4142,9.4087,9.4142,340600.0
2010-04-12 15:40:00,17.31,17.32,17.29,17.29,846200.0,9.4087,9.4142,9.3979,9.3979,846200.0
2010-04-12 15:45:00,17.3,17.32,17.28,17.32,1619000.0,9.4033,9.4142,9.3924,9.4142,1619000.0
2010-04-12 15:50:00,17.32,17.32,17.29,17.31,1617300.0,9.4142,9.4142,9.3979,9.4087,1617300.0
2010-04-12 15:55:00,17.31,17.31,17.29,17.3,3135800.0,9.4087,9.4087,9.3979,9.4033,3135800.0
2010-04-13 09:30:00,17.21,17.25,17.17,17.21,2711700.0,9.3544,9.3761,9.3326,9.3544,2711700.0
2010-04-13 09:35:00,17.21,17.22,17.17,17.17,748000.0,9.3544,9.3598,9.3326,9.3326,748000.0
2010-04-13 09:40:00,17.17,17.23,17.17,17.18,959700.0,9.3326,9.3652,9.3326,9.3381,959700.0
2010-04-13 09:45:00,17.18,17.19,17.17,17.19,581800.0,9.3381,9.3435,9.3326,9.3435,581800.0
2010-04-13 09:50:00,17.18,17.21,17.18,17.19,743400.0,9.3381,9.3544,9.3381,9.3435,743400.0
2010-04-13 09:55:00,17.19,17.2,17.17,17.17,915300.0,9.3435,9.3489,9.3326,9.3326,915300.0
2010-04-13 10:00:00,17.17,17.18,17.17,17.17,897600.0,9.3326,9.3381,9.3326,9.3326,897600.0
2010-04-13 10:05:00,17.18,17.18,17.15,17.16,812300.0,9.3381,9.3381,9.3218,9.3272,812300.0
2010-04-13 10:10:00,17.16,17.21,17.16,17.18,1591300.0,9.3272,9.3544,9.3272,9.3381,1591300.0
2010-04-13 10:15:00,17.18,17.19,17.16,17.18,818200.0,9.3381,9.3435,9.3272,9.3381,818200.0
2010-04-13 10:20:00,17.17,17.19,17.15,17.15,1321300.0,9.3326,9.3435,9.3218,9.3218,1321300.0
2010-04-13 10:25:00,17.15,17.17,17.13,17.16,1489700.0,9.3218,9.3326,9.3109,9.3272,1489700.0
2010-04-13 10:30:00,17.17,17.17,17.14,17.14,273700.0,9.3326,9.3326,9.3163,9.3163,273700.0
2010-04-13 10:35:00,17.15,17.18,17.14,17.18,686400.0,9.3218,9.3381,9.3163,9.3381,686400.0
2010-04-13 10:40:00,17.18,17.18,17.14,17.15,1047000.0,9.3381,9.3381,9.3163,9.3218,1047000.0
2010-04-13 10:45:00,17.15,17.15,17.11,17.13,1298500.0,9.3218,9.3218,9.3,9.3109,1298500.0
2010-04-13 10:50:00,17.12,17.16,17.12,17.16,679400.0,9.3055,9.3272,9.3055,9.3272,679400.0
2010-04-13 10:55:00,17.16,17.16,17.13,17.13,416200.0,9.3272,9.3272,9.3109,9.3109,416200.0
2010-04-13 11:00:00,17.13,17.14,17.12,17.13,806100.0,9.3109,9.3163,9.3055,9.3109,806100.0
2010-04-13 11:05:00,17.13,17.13,17.11,17.11,2570600.0,9.3109,9.3109,9.3,9.3,2570600.0
2010-04-13 11:10:00,17.11,17.12,17.11,17.12,1208200.0,9.3,9.3055,9.3,9.3055,1208200.0
2010-04-13 11:15:00,17.12,17.14,17.1,17.13,2504700.0,9.3055,9.3163,9.2946,9.3109,2504700.0
2010-04-13 11:20:00,17.13,17.14,17.12,17.13,981600.0,9.3109,9.3163,9.3055,9.3109,981600.0
2010-04-13 11:25:00,17.13,17.14,17.12,17.14,590100.0,9.3109,9.3163,9.3055,9.3163,590100.0
2010-04-13 11:30:00,17.13,17.17,17.13,17.14,731000.0,9.3109,9.3326,9.3109,9.3163,731000.0
2010-04-13 11:35:00,17.15,17.16,17.13,17.14,654400.0,9.3218,9.3272,9.3109,9.3163,654400.0
2010-04-13 11:40:00,17.14,17.16,17.13,17.16,874300.0,9.3163,9.3272,9.3109,9.3272,874300.0
2010-04-13 11:45:00,17.15,17.16,17.13,17.14,498200.0,9.3218,9.3272,9.3109,9.3163,498200.0
2010-04-13 11:50:00,17.14,17.14,17.12,17.13,697700.0,9.3163,9.3163,9.3055,9.3109,697700.0
2010-04-13 11:55:00,17.14,17.16,17.13,17.16,390300.0,9.3163,9.3272,9.3109,9.3272,390300.0
2010-04-13 12:00:00,17.16,17.17,17.15,17.16,480500.0,9.3272,9.3326,9.3218,9.3272,480500.0
2010-04-13 12:05:00,17.16,17.17,17.15,17.17,514600.0,9.3272,9.3326,9.3218,9.3326,514600.0
2010-04-13 12:10:00,17.17,17.17,17.16,17.16,122200.0,9.3326,9.3326,9.3272,9.3272,122200.0
2010-04-13 12:15:00,17.16,17.17,17.16,17.17,658000.0,9.3272,9.3326,9.3272,9.3326,658000.0
2010-04-13 12:20:00,17.17,17.17,17.15,17.16,921600.0,9.3326,9.3326,9.3218,9.3272,921600.0
2010-04-13 12:25:00,17.16,17.17,17.15,17.17,309600.0,9.3272,9.3326,9.3218,9.3326,309600.0
2010-04-13 12:30:00,17.17,17.17,17.15,17.16,604400.0,9.3326,9.3326,9.3218,9.3272,604400.0
2010-04-13 12:35:00,17.15,17.16,17.15,17.15,260400.0,9.3218,9.3272,9.3218,9.3218,260400.0
2010-04-13 12:40:00,17.16,17.16,17.15,17.16,100600.0,9.3272,9.3272,9.3218,9.3272,100600.0
2010-04-13 12:45:00,17.16,17.16,17.15,17.16,275300.0,9.3272,9.3272,9.3218,9.3272,275300.0
2010-04-13 12:50:00,17.16,17.16,17.14,17.15,524700.0,9.3272,9.3272,9.3163,9.3218,524700.0
2010-04-13 12:55:00,17.16,17.18,17.15,17.17,317300.0,9.3272,9.3381,9.3218,9.3326,317300.0
2010-04-13 13:00:00,17.17,17.18,17.16,17.16,241100.0,9.3326,9.3381,9.3272,9.3272,241100.0
2010-04-13 13:05:00,17.16,17.16,17.15,17.16,200600.0,9.3272,9.3272,9.3218,9.3272,200600.0
2010-04-13 13:10:00,17.16,17.16,17.15,17.16,224600.0,9.3272,9.3272,9.3218,9.3272,224600.0
2010-04-13 13:15:00,17.16,17.16,17.12,17.12,539700.0,9.3272,9.3272,9.3055,9.3055,539700.0
2010-04-13 13:20:00,17.12,17.14,17.12,17.14,828700.0,9.3055,9.3163,9.3055,9.3163,828700.0
2010-04-13 13:25:00,17.14,17.15,17.13,17.14,701300.0,9.3163,9.3218,9.3109,9.3163,701300.0
2010-04-13 13:30:00,17.14,17.15,17.12,17.14,967000.0,9.3163,9.3218,9.3055,9.3163,967000.0
2010-04-13 13:35:00,17.15,17.16,17.14,17.16,456600.0,9.3218,9.3272,9.3163,9.3272,456600.0
2010-04-13 13:40:00,17.16,17.2,17.15,17.2,1575900.0,9.3272,9.3489,9.3218,9.3489,1575900.0
2010-04-13 13:45:00,17.19,17.21,17.18,17.21,1101500.0,9.3435,9.3544,9.3381,9.3544,1101500.0
2010-04-13 13:50:00,17.2,17.22,17.2,17.2,293100.0,9.3489,9.3598,9.3489,9.3489,293100.0
2010-04-13 13:55:00,17.21,17.21,17.18,17.18,373100.0,9.3544,9.3544,9.3381,9.3381,373100.0
2010-04-13 14:00:00,17.18,17.19,17.18,17.18,388500.0,9.3381,9.3435,9.3381,9.3381,388500.0
2010-04-13 14:05:00,17.19,17.19,17.17,17.17,415500.0,9.3435,9.3435,9.3326,9.3326,415500.0
2010-04-13 14:10:00,17.17,17.17,17.16,17.17,286700.0,9.3326,9.3326,9.3272,9.3326,286700.0
2010-04-13 14:15:00,17.17,17.17,17.15,17.17,569000.0,9.3326,9.3326,9.3218,9.3326,569000.0
2010-04-13 14:20:00,17.17,17.17,17.15,17.16,501500.0,9.3326,9.3326,9.3218,9.3272,501500.0
2010-04-13 14:25:00,17.15,17.16,17.14,17.15,378700.0,9.3218,9.3272,9.3163,9.3218,378700.0
2010-04-13 14:30:00,17.15,17.16,17.14,17.15,1089000.0,9.3218,9.3272,9.3163,9.3218,1089000.0
2010-04-13 14:35:00,17.16,17.16,17.13,17.14,1490100.0,9.3272,9.3272,9.3109,9.3163,1490100.0
2010-04-13 14:40:00,17.14,17.15,17.13,17.15,220700.0,9.3163,9.3218,9.3109,9.3218,220700.0
2010-04-13 14:45:00,17.14,17.15,17.13,17.14,354800.0,9.3163,9.3218,9.3109,9.3163,354800.0
2010-04-13 14:50:00,17.14,17.15,17.13,17.15,273400.0,9.3163,9.3218,9.3109,9.3218,273400.0
2010-04-13 14:55:00,17.15,17.16,17.14,17.16,661200.0,9.3218,9.3272,9.3163,9.3272,661200.0
2010-04-13 15:00:00,17.16,17.16,17.14,17.16,1124600.0,9.3272,9.3272,9.3163,9.3272,1124600.0
2010-04-13 15:05:00,17.15,17.16,17.15,17.16,123300.0,9.3218,9.3272,9.3218,9.3272,123300.0
2010-04-13 15:10:00,17.16,17.16,17.15,17.15,403200.0,9.3272,9.3272,9.3218,9.3218,403200.0
2010-04-13 15:15:00,17.16,17.19,17.15,17.18,632500.0,9.3272,9.3435,9.3218,9.3381,632500.0
2010-04-13 15:20:00,17.19,17.21,17.18,17.2,1156700.0,9.3435,9.3544,9.3381,9.3489,1156700.0
2010-04-13 15:25:00,17.2,17.21,17.19,17.2,767300.0,9.3489,9.3544,9.3435,9.3489,767300.0
2010-04-13 15:30:00,17.2,17.21,17.18,17.18,743700.0,9.3489,9.3544,9.3381,9.3381,743700.0
2010-04-13 15:35:00,17.18,17.19,17.18,17.19,483900.0,9.3381,9.3435,9.3381,9.3435,483900.0
2010-04-13 15:40:00,17.18,17.19,17.18,17.19,365100.0,9.3381,9.3435,9.3381,9.3435,365100.0
2010-04-13 15:45:00,17.19,17.2,17.16,17.17,1476700.0,9.3435,9.3489,9.3272,9.3326,1476700.0
2010-04-13 15:50:00,17.16,17.19,17.16,17.19,1345900.0,9.3272,9.3435,9.3272,9.3435,1345900.0
2010-04-13 15:55:00,17.18,17.19,17.17,17.18,1750300.0,9.3381,9.3435,9.3326,9.3381,1750300.0
2010-04-14 09:30:00,17.18,17.18,17.08,17.09,2553000.0,9.3381,9.3381,9.2837,9.2892,2553000.0
2010-04-14 09:35:00,17.08,17.12,17.06,17.11,1360200.0,9.2837,9.3055,9.2728,9.3,1360200.0
2010-04-14 09:40:00,17.11,17.14,17.07,17.08,1781500.0,9.3,9.3163,9.2783,9.2837,1781500.0
2010-04-14 09:45:00,17.08,17.09,17.06,17.08,2298000.0,9.2837,9.2892,9.2728,9.2837,2298000.0
2010-04-14 09:50:00,17.07,17.08,17.04,17.05,1199400.0,9.2783,9.2837,9.262,9.2674,1199400.0
2010-04-14 09:55:00,17.04,17.05,17.01,17.03,1690300.0,9.262,9.2674,9.2457,9.2565,1690300.0
2010-04-14 10:00:00,17.03,17.03,17.0,17.0,2319400.0,9.2565,9.2565,9.2402,9.2402,2319400.0
2010-04-14 10:05:00,17.0,17.03,16.99,17.01,3444800.0,9.2402,9.2565,9.2348,9.2457,3444800.0
2010-04-14 10:10:00,17.0,17.02,16.95,16.96,3389400.0,9.2402,9.2511,9.2131,9.2185,3389400.0
2010-04-14 10:15:00,16.95,16.98,16.94,16.94,3006600.0,9.2131,9.2294,9.2076,9.2076,3006600.0
2010-04-14 10:20:00,16.94,17.0,16.94,17.0,1480300.0,9.2076,9.2402,9.2076,9.2402,1480300.0
2010-04-14 10:25:00,16.99,17.0,16.96,16.98,1145400.0,9.2348,9.2402,9.2185,9.2294,1145400.0
2010-04-14 10:30:00,16.98,17.0,16.97,16.98,2372600.0,9.2294,9.2402,9.2239,9.2294,2372600.0
2010-04-14 10:35:00,16.98,16.99,16.97,16.99,1247900.0,9.2294,9.2348,9.2239,9.2348,1247900.0
2010-04-14 10:40:00,16.99,17.02,16.97,16.99,2231600.0,9.2348,9.2511,9.2239,9.2348,2231600.0
2010-04-14 10:45:00,17.0,17.01,16.98,17.0,1453200.0,9.2402,9.2457,9.2294,9.2402,1453200.0
2010-04-14 10:50:00,17.0,17.03,16.99,17.01,1645200.0,9.2402,9.2565,9.2348,9.2457,1645200.0
2010-04-14 10:55:00,17.01,17.03,17.01,17.02,963200.0,9.2457,9.2565,9.2457,9.2511,963200.0
2010-04-14 11:00:00,17.01,17.04,17.0,17.04,2036700.0,9.2457,9.262,9.2402,9.262,2036700.0
2010-04-14 11:05:00,17.03,17.05,17.03,17.04,1088900.0,9.2565,9.2674,9.2565,9.262,1088900.0
2010-04-14 11:10:00,17.03,17.07,17.02,17.03,2832700.0,9.2565,9.2783,9.2511,9.2565,2832700.0
2010-04-14 11:15:00,17.03,17.03,17.0,17.02,1445600.0,9.2565,9.2565,9.2402,9.2511,1445600.0
2010-04-14 11:20:00,17.03,17.04,17.02,17.04,1023400.0,9.2565,9.262,9.2511,9.262,1023400.0
2010-04-14 11:25:00,17.03,17.06,17.03,17.06,769000.0,9.2565,9.2728,9.2565,9.2728,769000.0
2010-04-14 11:30:00,17.05,17.07,17.04,17.07,1342700.0,9.2674,9.2783,9.262,9.2783,1342700.0
2010-04-14 11:35:00,17.06,17.07,17.02,17.02,920200.0,9.2728,9.2783,9.2511,9.2511,920200.0
2010-04-14 11:40:00,17.02,17.03,16.99,17.0,969200.0,9.2511,9.2565,9.2348,9.2402,969200.0
2010-04-14 11:45:00,17.0,17.01,16.99,17.0,717500.0,9.2402,9.2457,9.2348,9.2402,717500.0
2010-04-14 11:50:00,17.0,17.02,16.98,17.02,1066200.0,9.2402,9.2511,9.2294,9.2511,1066200.0
2010-04-14 11:55:00,17.01,17.04,17.0,17.01,1133500.0,9.2457,9.262,9.2402,9.2457,1133500.0
2010-04-14 12:00:00,17.0,17.03,17.0,17.02,788700.0,9.2402,9.2565,9.2402,9.2511,788700.0
2010-04-14 12:05:00,17.01,17.05,17.01,17.04,558300.0,9.2457,9.2674,9.2457,9.262,558300.0
2010-04-14 12:10:00,17.05,17.05,16.99,17.03,394100.0,9.2674,9.2674,9.2348,9.2565,394100.0
2010-04-14 12:15:00,17.04,17.04,17.02,17.03,290500.0,9.262,9.262,9.2511,9.2565,290500.0
2010-04-14 12:20:00,17.03,17.05,17.03,17.03,394200.0,9.2565,9.2674,9.2565,9.2565,394200.0
2010-04-14 12:25:00,17.03,17.05,17.02,17.02,1425700.0,9.2565,9.2674,9.2511,9.2511,1425700.0
2010-04-14 12:30:00,17.02,17.05,17.02,17.03,477000.0,9.2511,9.2674,9.2511,9.2565,477000.0
2010-04-14 12:35:00,17.04,17.04,17.02,17.03,348500.0,9.262,9.262,9.2511,9.2565,348500.0
2010-04-14 12:40:00,17.04,17.05,17.03,17.05,399000.0,9.262,9.2674,9.2565,9.2674,399000.0
2010-04-14 12:45:00,17.04,17.05,17.04,17.04,592700.0,9.262,9.2674,9.262,9.262,592700.0
2010-04-14 12:50:00,17.05,17.05,17.0,17.01,636500.0,9.2674,9.2674,9.2402,9.2457,636500.0
2010-04-14 12:55:00,17.01,17.03,17.01,17.03,280500.0,9.2457,9.2565,9.2457,9.2565,280500.0
2010-04-14 13:00:00,17.02,17.03,17.01,17.01,331200.0,9.2511,9.2565,9.2457,9.2457,331200.0
2010-04-14 13:05:00,17.01,17.03,17.01,17.02,622400.0,9.2457,9.2565,9.2457,9.2511,622400.0
2010-04-14 13:10:00,17.03,17.04,17.02,17.02,559800.0,9.2565,9.262,9.2511,9.2511,559800.0
2010-04-14 13:15:00,17.03,17.04,17.02,17.04,164400.0,9.2565,9.262,9.2511,9.262,164400.0
2010-04-14 13:20:00,17.04,17.05,17.03,17.03,1070100.0,9.262,9.2674,9.2565,9.2565,1070100.0
2010-04-14 13:25:00,17.04,17.04,17.03,17.03,323000.0,9.262,9.262,9.2565,9.2565,323000.0
2010-04-14 13:30:00,17.03,17.04,17.03,17.03,335700.0,9.2565,9.262,9.2565,9.2565,335700.0
2010-04-14 13:35:00,17.03,17.04,17.03,17.03,216400.0,9.2565,9.262,9.2565,9.2565,216400.0
2010-04-14 13:40:00,17.03,17.04,17.02,17.02,1589900.0,9.2565,9.262,9.2511,9.2511,1589900.0
2010-04-14 13:45:00,17.02,17.03,17.02,17.03,749200.0,9.2511,9.2565,9.2511,9.2565,749200.0
2010-04-14 13:50:00,17.02,17.03,17.02,17.02,222900.0,9.2511,9.2565,9.2511,9.2511,222900.0
2010-04-14 13:55:00,17.02,17.03,17.02,17.02,220200.0,9.2511,9.2565,9.2511,9.2511,220200.0
2010-04-14 14:00:00,17.02,17.03,17.01,17.01,632200.0,9.2511,9.2565,9.2457,9.2457,632200.0
2010-04-14 14:05:00,17.01,17.02,17.01,17.01,333400.0,9.2457,9.2511,9.2457,9.2457,333400.0
2010-04-14 14:10:00,17.01,17.02,17.0,17.01,1789800.0,9.2457,9.2511,9.2402,9.2457,1789800.0
2010-04-14 14:15:00,17.02,17.15,17.01,17.02,533800.0,9.2511,9.3218,9.2457,9.2511,533800.0
2010-04-14 14:20:00,17.02,17.03,17.01,17.02,579400.0,9.2511,9.2565,9.2457,9.2511,579400.0
2010-04-14 14:25:00,17.02,17.04,17.02,17.03,582200.0,9.2511,9.262,9.2511,9.2565,582200.0
2010-04-14 14:30:00,17.03,17.05,17.03,17.05,921200.0,9.2565,9.2674,9.2565,9.2674,921200.0
2010-04-14 14:35:00,17.05,17.05,17.04,17.04,392500.0,9.2674,9.2674,9.262,9.262,392500.0
2010-04-14 14:40:00,17.05,17.05,17.04,17.04,286600.0,9.2674,9.2674,9.262,9.262,286600.0
2010-04-14 14:45:00,17.04,17.05,17.02,17.02,1048900.0,9.262,9.2674,9.2511,9.2511,1048900.0
2010-04-14 14:50:00,17.02,17.05,17.02,17.05,942700.0,9.2511,9.2674,9.2511,9.2674,942700.0
2010-04-14 14:55:00,17.05,17.05,17.03,17.05,637700.0,9.2674,9.2674,9.2565,9.2674,637700.0
2010-04-14 15:00:00,17.04,17.05,17.02,17.02,1145700.0,9.262,9.2674,9.2511,9.2511,1145700.0
2010-04-14 15:05:00,17.02,17.03,17.01,17.03,598100.0,9.2511,9.2565,9.2457,9.2565,598100.0
2010-04-14 15:10:00,17.03,17.03,17.02,17.03,508200.0,9.2565,9.2565,9.2511,9.2565,508200.0
2010-04-14 15:15:00,17.03,17.04,17.02,17.03,739300.0,9.2565,9.262,9.2511,9.2565,739300.0
2010-04-14 15:20:00,17.03,17.04,17.02,17.03,556700.0,9.2565,9.262,9.2511,9.2565,556700.0
2010-04-14 15:25:00,17.04,17.04,17.02,17.02,1770800.0,9.262,9.262,9.2511,9.2511,1770800.0
2010-04-14 15:30:00,17.02,17.03,17.02,17.02,516600.0,9.2511,9.2565,9.2511,9.2511,516600.0
2010-04-14 15:35:00,17.03,17.04,17.02,17.04,550600.0,9.2565,9.262,9.2511,9.262,550600.0
2010-04-14 15:40:00,17.03,17.05,17.03,17.04,1858300.0,9.2565,9.2674,9.2565,9.262,1858300.0
2010-04-14 15:45:00,17.04,17.04,17.01,17.03,868200.0,9.262,9.262,9.2457,9.2565,868200.0
2010-04-14 15:50:00,17.03,17.05,17.03,17.05,1707600.0,9.2565,9.2674,9.2565,9.2674,1707600.0
2010-04-14 15:55:00,17.04,17.07,17.04,17.06,3551500.0,9.262,9.2783,9.262,9.2728,3551500.0
2010-04-15 09:30:00,17.05,17.14,17.05,17.14,1191200.0,9.2674,9.3163,9.2674,9.3163,1191200.0
2010-04-15 09:35:00,17.13,17.16,17.09,17.09,1600800.0,9.3109,9.3272,9.2892,9.2892,1600800.0
2010-04-15 09:40:00,17.09,17.12,17.06,17.06,1378300.0,9.2892,9.3055,9.2728,9.2728,1378300.0
2010-04-15 09:45:00,17.06,17.08,17.02,17.03,678700.0,9.2728,9.2837,9.2511,9.2565,678700.0
2010-04-15 09:50:00,17.03,17.04,17.03,17.03,529900.0,9.2565,9.262,9.2565,9.2565,529900.0
2010-04-15 09:55:00,17.03,17.04,17.03,17.03,629800.0,9.2565,9.262,9.2565,9.2565,629800.0
2010-04-15 10:00:00,17.03,17.04,17.01,17.01,1032400.0,9.2565,9.262,9.2457,9.2457,1032400.0
2010-04-15 10:05:00,17.01,17.02,16.98,16.99,1272200.0,9.2457,9.2511,9.2294,9.2348,1272200.0
2010-04-15 10:10:00,16.99,16.99,16.96,16.97,732300.0,9.2348,9.2348,9.2185,9.2239,732300.0
2010-04-15 10:15:00,16.96,16.98,16.96,16.98,822700.0,9.2185,9.2294,9.2185,9.2294,822700.0
2010-04-15 10:20:00,16.98,17.02,16.97,16.99,1178300.0,9.2294,9.2511,9.2239,9.2348,1178300.0
2010-04-15 10:25:00,16.99,17.0,16.98,16.98,581200.0,9.2348,9.2402,9.2294,9.2294,581200.0
2010-04-15 10:30:00,16.98,16.99,16.98,16.98,370700.0,9.2294,9.2348,9.2294,9.2294,370700.0
2010-04-15 10:35:00,16.98,17.0,16.98,16.99,737400.0,9.2294,9.2402,9.2294,9.2348,737400.0
2010-04-15 10:40:00,17.0,17.0,16.98,16.98,337800.0,9.2402,9.2402,9.2294,9.2294,337800.0
2010-04-15 10:45:00,16.98,16.99,16.98,16.99,185100.0,9.2294,9.2348,9.2294,9.2348,185100.0
2010-04-15 10:50:00,16.99,17.03,16.98,17.01,1424000.0,9.2348,9.2565,9.2294,9.2457,1424000.0
2010-04-15 10:55:00,17.01,17.01,16.99,17.0,382000.0,9.2457,9.2457,9.2348,9.2402,382000.0
2010-04-15 11:00:00,17.0,17.02,16.99,17.01,1297600.0,9.2402,9.2511,9.2348,9.2457,1297600.0
2010-04-15 11:05:00,17.01,17.02,17.0,17.01,444500.0,9.2457,9.2511,9.2402,9.2457,444500.0
2010-04-15 11:10:00,17.02,17.04,17.0,17.01,622400.0,9.2511,9.262,9.2402,9.2457,622400.0
2010-04-15 11:15:00,17.01,17.04,17.0,17.03,2572400.0,9.2457,9.262,9.2402,9.2565,2572400.0
2010-04-15 11:20:00,17.04,17.04,17.01,17.02,769000.0,9.262,9.262,9.2457,9.2511,769000.0
2010-04-15 11:25:00,17.02,17.04,17.01,17.02,1088200.0,9.2511,9.262,9.2457,9.2511,1088200.0
2010-04-15 11:30:00,17.02,17.03,17.01,17.01,393600.0,9.2511,9.2565,9.2457,9.2457,393600.0
2010-04-15 11:35:00,17.01,17.03,16.97,17.01,383700.0,9.2457,9.2565,9.2239,9.2457,383700.0
2010-04-15 11:40:00,17.01,17.02,16.97,17.0,596300.0,9.2457,9.2511,9.2239,9.2402,596300.0
2010-04-15 11:45:00,17.0,17.02,16.97,17.02,1224400.0,9.2402,9.2511,9.2239,9.2511,1224400.0
2010-04-15 11:50:00,17.02,17.03,17.01,17.02,637400.0,9.2511,9.2565,9.2457,9.2511,637400.0
2010-04-15 11:55:00,17.02,17.03,17.0,17.01,2852600.0,9.2511,9.2565,9.2402,9.2457,2852600.0
2010-04-15 12:00:00,17.01,17.02,17.0,17.0,539000.0,9.2457,9.2511,9.2402,9.2402,539000.0
2010-04-15 12:05:00,17.0,17.02,16.99,17.0,2783000.0,9.2402,9.2511,9.2348,9.2402,2783000.0
2010-04-15 12:10:00,17.0,17.01,16.98,17.0,1152000.0,9.2402,9.2457,9.2294,9.2402,1152000.0
2010-04-15 12:15:00,17.0,17.02,16.98,16.99,611800.0,9.2402,9.2511,9.2294,9.2348,611800.0
2010-04-15 12:20:00,17.0,17.01,16.99,17.0,242300.0,9.2402,9.2457,9.2348,9.2402,242300.0
2010-04-15 12:25:00,17.0,17.01,16.99,17.0,237000.0,9.2402,9.2457,9.2348,9.2402,237000.0
2010-04-15 12:30:00,17.01,17.01,16.99,17.0,437700.0,9.2457,9.2457,9.2348,9.2402,437700.0
2010-04-15 12:35:00,17.01,17.03,17.0,17.02,335100.0,9.2457,9.2565,9.2402,9.2511,335100.0
2010-04-15 12:40:00,17.03,17.03,17.01,17.01,258600.0,9.2565,9.2565,9.2457,9.2457,258600.0
2010-04-15 12:45:00,17.01,17.02,17.0,17.0,250200.0,9.2457,9.2511,9.2402,9.2402,250200.0
2010-04-15 12:50:00,17.0,17.02,17.0,17.01,518500.0,9.2402,9.2511,9.2402,9.2457,518500.0
2010-04-15 12:55:00,17.01,17.03,17.01,17.02,514400.0,9.2457,9.2565,9.2457,9.2511,514400.0
2010-04-15 13:00:00,17.02,17.02,17.0,17.01,203300.0,9.2511,9.2511,9.2402,9.2457,203300.0
2010-04-15 13:05:00,17.0,17.01,16.99,17.0,800200.0,9.2402,9.2457,9.2348,9.2402,800200.0
2010-04-15 13:10:00,17.01,17.01,16.99,16.99,450900.0,9.2457,9.2457,9.2348,9.2348,450900.0
2010-04-15 13:15:00,16.99,17.0,16.99,17.0,550800.0,9.2348,9.2402,9.2348,9.2402,550800.0
2010-04-15 13:20:00,17.0,17.0,16.98,17.0,1174900.0,9.2402,9.2402,9.2294,9.2402,1174900.0
2010-04-15 13:25:00,17.0,17.01,16.99,17.0,439000.0,9.2402,9.2457,9.2348,9.2402,439000.0
2010-04-15 13:30:00,16.99,17.0,16.99,16.99,141900.0,9.2348,9.2402,9.2348,9.2348,141900.0
2010-04-15 13:35:00,16.99,17.0,16.99,17.0,128100.0,9.2348,9.2402,9.2348,9.2402,128100.0
2010-04-15 13:40:00,16.99,17.0,16.98,17.0,1118700.0,9.2348,9.2402,9.2294,9.2402,1118700.0
2010-04-15 13:45:00,16.99,17.0,16.99,17.0,176400.0,9.2348,9.2402,9.2348,9.2402,176400.0
2010-04-15 13:50:00,17.0,17.0,16.99,17.0,103900.0,9.2402,9.2402,9.2348,9.2402,103900.0
2010-04-15 13:55:00,17.0,17.0,16.99,16.99,287700.0,9.2402,9.2402,9.2348,9.2348,287700.0
2010-04-15 14:00:00,17.0,17.0,16.99,17.0,579000.0,9.2402,9.2402,9.2348,9.2402,579000.0
2010-04-15 14:05:00,17.0,17.01,16.99,17.0,439200.0,9.2402,9.2457,9.2348,9.2402,439200.0
2010-04-15 14:10:00,17.0,17.0,16.99,16.99,920800.0,9.2402,9.2402,9.2348,9.2348,920800.0
2010-04-15 14:15:00,17.0,17.0,16.99,16.99,224800.0,9.2402,9.2402,9.2348,9.2348,224800.0
2010-04-15 14:20:00,16.99,17.0,16.99,17.0,218200.0,9.2348,9.2402,9.2348,9.2402,218200.0
2010-04-15 14:25:00,16.99,17.0,16.99,17.0,188200.0,9.2348,9.2402,9.2348,9.2402,188200.0
2010-04-15 14:30:00,17.0,17.0,16.99,17.0,495000.0,9.2402,9.2402,9.2348,9.2402,495000.0
2010-04-15 14:35:00,17.0,17.0,16.99,17.0,242200.0,9.2402,9.2402,9.2348,9.2402,242200.0
2010-04-15 14:40:00,17.0,17.0,16.99,17.0,511900.0,9.2402,9.2402,9.2348,9.2402,511900.0
2010-04-15 14:45:00,17.0,17.01,16.99,17.0,604200.0,9.2402,9.2457,9.2348,9.2402,604200.0
2010-04-15 14:50:00,17.0,17.01,16.99,17.01,700600.0,9.2402,9.2457,9.2348,9.2457,700600.0
2010-04-15 14:55:00,17.02,17.03,17.01,17.02,945100.0,9.2511,9.2565,9.2457,9.2511,945100.0
2010-04-15 15:00:00,17.02,17.03,17.01,17.01,606800.0,9.2511,9.2565,9.2457,9.2457,606800.0
2010-04-15 15:05:00,17.02,17.03,17.01,17.02,608300.0,9.2511,9.2565,9.2457,9.2511,608300.0
2010-04-15 15:10:00,17.01,17.02,17.0,17.0,405500.0,9.2457,9.2511,9.2402,9.2402,405500.0
2010-04-15 15:15:00,17.0,17.02,16.99,16.99,890000.0,9.2402,9.2511,9.2348,9.2348,890000.0
2010-04-15 15:20:00,17.0,17.0,16.99,17.0,282100.0,9.2402,9.2402,9.2348,9.2402,282100.0
2010-04-15 15:25:00,16.99,17.0,16.98,16.98,810900.0,9.2348,9.2402,9.2294,9.2294,810900.0
2010-04-15 15:30:00,16.98,17.0,16.98,16.99,674500.0,9.2294,9.2402,9.2294,9.2348,674500.0
2010-04-15 15:35:00,16.99,17.0,16.98,16.99,482400.0,9.2348,9.2402,9.2294,9.2348,482400.0
2010-04-15 15:40:00,16.99,17.0,16.99,17.0,796100.0,9.2348,9.2402,9.2348,9.2402,796100.0
2010-04-15 15:45:00,17.0,17.01,16.99,16.99,1436500.0,9.2402,9.2457,9.2348,9.2348,1436500.0
2010-04-15 15:50:00,17.0,17.0,16.99,16.99,630500.0,9.2402,9.2402,9.2348,9.2348,630500.0
2010-04-15 15:55:00,16.99,17.01,16.99,17.01,1597900.0,9.2348,9.2457,9.2348,9.2457,1597900.0
2010-04-16 09:30:00,16.99,17.01,16.98,16.99,5338300.0,9.2348,9.2457,9.2294,9.2348,5338300.0
2010-04-16 09:35:00,16.99,17.0,16.99,17.0,668000.0,9.2348,9.2402,9.2348,9.2402,668000.0
2010-04-16 09:40:00,17.0,17.0,16.97,16.97,875600.0,9.2402,9.2402,9.2239,9.2239,875600.0
2010-04-16 09:45:00,16.97,16.98,16.96,16.98,717300.0,9.2239,9.2294,9.2185,9.2294,717300.0
2010-04-16 09:50:00,16.98,16.98,16.96,16.97,1007500.0,9.2294,9.2294,9.2185,9.2239,1007500.0
2010-04-16 09:55:00,16.97,16.98,16.95,16.97,984300.0,9.2239,9.2294,9.2131,9.2239,984300.0
2010-04-16 10:00:00,16.96,17.01,16.96,16.99,2386500.0,9.2185,9.2457,9.2185,9.2348,2386500.0
2010-04-16 10:05:00,16.99,17.01,16.97,16.98,1008200.0,9.2348,9.2457,9.2239,9.2294,1008200.0
2010-04-16 10:10:00,16.98,16.99,16.97,16.98,369600.0,9.2294,9.2348,9.2239,9.2294,369600.0
2010-04-16 10:15:00,16.98,16.99,16.97,16.99,402000.0,9.2294,9.2348,9.2239,9.2348,402000.0
2010-04-16 10:20:00,16.99,17.0,16.98,17.0,843900.0,9.2348,9.2402,9.2294,9.2402,843900.0
2010-04-16 10:25:00,17.0,17.0,16.99,17.0,985900.0,9.2402,9.2402,9.2348,9.2402,985900.0
2010-04-16 10:30:00,17.0,17.0,16.99,17.0,568600.0,9.2402,9.2402,9.2348,9.2402,568600.0
2010-04-16 10:35:00,17.0,17.0,16.95,16.95,1397100.0,9.2402,9.2402,9.2131,9.2131,1397100.0
2010-04-16 10:40:00,16.95,16.98,16.95,16.95,821500.0,9.2131,9.2294,9.2131,9.2131,821500.0
2010-04-16 10:45:00,16.95,16.96,16.92,16.92,885800.0,9.2131,9.2185,9.1967,9.1967,885800.0
2010-04-16 10:50:00,16.92,16.93,16.9,16.91,1424600.0,9.1967,9.2022,9.1859,9.1913,1424600.0
2010-04-16 10:55:00,16.92,16.94,16.91,16.94,929900.0,9.1967,9.2076,9.1913,9.2076,929900.0
2010-04-16 11:00:00,16.93,16.96,16.92,16.95,563200.0,9.2022,9.2185,9.1967,9.2131,563200.0
2010-04-16 11:05:00,16.95,16.97,16.94,16.95,467500.0,9.2131,9.2239,9.2076,9.2131,467500.0
2010-04-16 11:10:00,16.95,16.95,16.92,16.94,539800.0,9.2131,9.2131,9.1967,9.2076,539800.0
2010-04-16 11:15:00,16.93,16.96,16.91,16.93,1202900.0,9.2022,9.2185,9.1913,9.2022,1202900.0
2010-04-16 11:20:00,16.93,16.95,16.92,16.94,888900.0,9.2022,9.2131,9.1967,9.2076,888900.0
2010-04-16 11:25:00,16.95,16.95,16.9,16.9,1411600.0,9.2131,9.2131,9.1859,9.1859,1411600.0
2010-04-16 11:30:00,16.9,16.92,16.89,16.9,1125200.0,9.1859,9.1967,9.1804,9.1859,1125200.0
2010-04-16 11:35:00,16.9,16.91,16.88,16.9,1052700.0,9.1859,9.1913,9.175,9.1859,1052700.0
2010-04-16 11:40:00,16.9,16.9,16.87,16.88,578200.0,9.1859,9.1859,9.1696,9.175,578200.0
2010-04-16 11:45:00,16.87,16.88,16.85,16.87,1139900.0,9.1696,9.175,9.1587,9.1696,1139900.0
2010-04-16 11:50:00,16.87,16.88,16.83,16.86,1337500.0,9.1696,9.175,9.1478,9.1641,1337500.0
2010-04-16 11:55:00,16.87,16.87,16.84,16.86,677800.0,9.1696,9.1696,9.1533,9.1641,677800.0
2010-04-16 12:00:00,16.86,16.87,16.83,16.84,636800.0,9.1641,9.1696,9.1478,9.1533,636800.0
2010-04-16 12:05:00,16.84,16.88,16.83,16.88,662900.0,9.1533,9.175,9.1478,9.175,662900.0
2010-04-16 12:10:00,16.88,16.88,16.86,16.86,380100.0,9.175,9.175,9.1641,9.1641,380100.0
2010-04-16 12:15:00,16.86,16.87,16.85,16.87,438800.0,9.1641,9.1696,9.1587,9.1696,438800.0
2010-04-16 12:20:00,16.87,16.87,16.85,16.86,266000.0,9.1696,9.1696,9.1587,9.1641,266000.0
2010-04-16 12:25:00,16.86,16.87,16.85,16.86,328900.0,9.1641,9.1696,9.1587,9.1641,328900.0
2010-04-16 12:30:00,16.85,16.86,16.84,16.84,494700.0,9.1587,9.1641,9.1533,9.1533,494700.0
2010-04-16 12:35:00,16.84,16.85,16.82,16.82,1085800.0,9.1533,9.1587,9.1424,9.1424,1085800.0
2010-04-16 12:40:00,16.82,16.84,16.82,16.84,361200.0,9.1424,9.1533,9.1424,9.1533,361200.0
2010-04-16 12:45:00,16.84,16.84,16.82,16.82,348200.0,9.1533,9.1533,9.1424,9.1424,348200.0
2010-04-16 12:50:00,16.83,16.83,16.82,16.83,480800.0,9.1478,9.1478,9.1424,9.1478,480800.0
2010-04-16 12:55:00,16.83,16.85,16.82,16.84,863300.0,9.1478,9.1587,9.1424,9.1533,863300.0
2010-04-16 13:00:00,16.84,16.85,16.83,16.83,571800.0,9.1533,9.1587,9.1478,9.1478,571800.0
2010-04-16 13:05:00,16.84,16.87,16.83,16.85,961800.0,9.1533,9.1696,9.1478,9.1587,961800.0
2010-04-16 13:10:00,16.84,16.85,16.83,16.83,945900.0,9.1533,9.1587,9.1478,9.1478,945900.0
2010-04-16 13:15:00,16.83,16.84,16.82,16.83,937500.0,9.1478,9.1533,9.1424,9.1478,937500.0
2010-04-16 13:20:00,16.83,16.83,16.82,16.83,239700.0,9.1478,9.1478,9.1424,9.1478,239700.0
2010-04-16 13:25:00,16.83,16.84,16.82,16.83,360300.0,9.1478,9.1533,9.1424,9.1478,360300.0
2010-04-16 13:30:00,16.83,16.84,16.82,16.83,565000.0,9.1478,9.1533,9.1424,9.1478,565000.0
2010-04-16 13:35:00,16.84,16.84,16.82,16.84,491800.0,9.1533,9.1533,9.1424,9.1533,491800.0
2010-04-16 13:40:00,16.83,16.84,16.83,16.84,308500.0,9.1478,9.1533,9.1478,9.1533,308500.0
2010-04-16 13:45:00,16.84,16.84,16.82,16.83,571000.0,9.1533,9.1533,9.1424,9.1478,571000.0
2010-04-16 13:50:00,16.83,16.83,16.82,16.82,344800.0,9.1478,9.1478,9.1424,9.1424,344800.0
2010-04-16 13:55:00,16.82,16.83,16.82,16.82,341500.0,9.1424,9.1478,9.1424,9.1424,341500.0
2010-04-16 14:00:00,16.82,16.83,16.82,16.83,257900.0,9.1424,9.1478,9.1424,9.1478,257900.0
2010-04-16 14:05:00,16.83,16.85,16.82,16.85,717000.0,9.1478,9.1587,9.1424,9.1587,717000.0
2010-04-16 14:10:00,16.84,16.89,16.84,16.87,1050000.0,9.1533,9.1804,9.1533,9.1696,1050000.0
2010-04-16 14:15:00,16.87,16.91,16.86,16.89,1042100.0,9.1696,9.1913,9.1641,9.1804,1042100.0
2010-04-16 14:20:00,16.89,16.9,16.86,16.86,547800.0,9.1804,9.1859,9.1641,9.1641,547800.0
2010-04-16 14:25:00,16.87,16.87,16.84,16.85,792700.0,9.1696,9.1696,9.1533,9.1587,792700.0
2010-04-16 14:30:00,16.84,16.86,16.83,16.84,1261100.0,9.1533,9.1641,9.1478,9.1533,1261100.0
2010-04-16 14:35:00,16.85,16.85,16.83,16.83,286800.0,9.1587,9.1587,9.1478,9.1478,286800.0
2010-04-16 14:40:00,16.83,16.87,16.83,16.86,903600.0,9.1478,9.1696,9.1478,9.1641,903600.0
2010-04-16 14:45:00,16.85,16.88,16.85,16.86,892700.0,9.1587,9.175,9.1587,9.1641,892700.0
2010-04-16 14:50:00,16.87,16.88,16.85,16.87,1143900.0,9.1696,9.175,9.1587,9.1696,1143900.0
2010-04-16 14:55:00,16.86,16.87,16.85,16.85,844700.0,9.1641,9.1696,9.1587,9.1587,844700.0
2010-04-16 15:00:00,16.85,16.86,16.85,16.85,392400.0,9.1587,9.1641,9.1587,9.1587,392400.0
2010-04-16 15:05:00,16.85,16.86,16.84,16.85,1140500.0,9.1587,9.1641,9.1533,9.1587,1140500.0
2010-04-16 15:10:00,16.86,16.86,16.84,16.85,494500.0,9.1641,9.1641,9.1533,9.1587,494500.0
2010-04-16 15:15:00,16.84,16.87,16.84,16.85,1389500.0,9.1533,9.1696,9.1533,9.1587,1389500.0
2010-04-16 15:20:00,16.85,16.86,16.84,16.86,673200.0,9.1587,9.1641,9.1533,9.1641,673200.0
2010-04-16 15:25:00,16.85,16.86,16.84,16.85,388200.0,9.1587,9.1641,9.1533,9.1587,388200.0
2010-04-16 15:30:00,16.85,16.86,16.84,16.85,534800.0,9.1587,9.1641,9.1533,9.1587,534800.0
2010-04-16 15:35:00,16.86,16.87,16.84,16.85,1057900.0,9.1641,9.1696,9.1533,9.1587,1057900.0
2010-04-16 15:40:00,16.85,16.86,16.85,16.86,603300.0,9.1587,9.1641,9.1587,9.1641,603300.0
2010-04-16 15:45:00,16.85,16.86,16.84,16.86,2519200.0,9.1587,9.1641,9.1533,9.1641,2519200.0
2010-04-16 15:50:00,16.86,16.87,16.84,16.84,1654700.0,9.1641,9.1696,9.1533,9.1533,1654700.0
2010-04-16 15:55:00,16.85,16.85,16.8,16.8,3829600.0,9.1587,9.1587,9.1315,9.1315,3829600.0
2010-04-19 09:30:00,16.74,16.74,16.66,16.68,2278200.0,9.0989,9.0989,9.0554,9.0663,2278200.0
2010-04-19 09:35:00,16.69,16.7,16.63,16.64,1754500.0,9.0717,9.0772,9.0391,9.0446,1754500.0
2010-04-19 09:40:00,16.65,16.65,16.6,16.61,1442900.0,9.05,9.05,9.0228,9.0282,1442900.0
2010-04-19 09:45:00,16.61,16.62,16.6,16.62,1303400.0,9.0282,9.0337,9.0228,9.0337,1303400.0
2010-04-19 09:50:00,16.61,16.62,16.61,16.62,753000.0,9.0282,9.0337,9.0282,9.0337,753000.0
2010-04-19 09:55:00,16.61,16.67,16.61,16.67,1096200.0,9.0282,9.0609,9.0282,9.0609,1096200.0
2010-04-19 10:00:00,16.66,16.7,16.64,16.65,1178500.0,9.0554,9.0772,9.0446,9.05,1178500.0
2010-04-19 10:05:00,16.65,16.67,16.64,16.67,672700.0,9.05,9.0609,9.0446,9.0609,672700.0
2010-04-19 10:10:00,16.67,16.68,16.63,16.63,1201400.0,9.0609,9.0663,9.0391,9.0391,1201400.0
2010-04-19 10:15:00,16.64,16.66,16.62,16.64,1578900.0,9.0446,9.0554,9.0337,9.0446,1578900.0
2010-04-19 10:20:00,16.63,16.65,16.62,16.64,1625500.0,9.0391,9.05,9.0337,9.0446,1625500.0
2010-04-19 10:25:00,16.64,16.66,16.61,16.66,1223100.0,9.0446,9.0554,9.0282,9.0554,1223100.0
2010-04-19 10:30:00,16.66,16.73,16.64,16.69,2370200.0,9.0554,9.0935,9.0446,9.0717,2370200.0
2010-04-19 10:35:00,16.69,16.74,16.69,16.72,966900.0,9.0717,9.0989,9.0717,9.088,966900.0
2010-04-19 10:40:00,16.72,16.74,16.7,16.74,541500.0,9.088,9.0989,9.0772,9.0989,541500.0
2010-04-19 10:45:00,16.74,16.76,16.73,16.75,1262100.0,9.0989,9.1098,9.0935,9.1043,1262100.0
2010-04-19 10:50:00,16.74,16.75,16.72,16.72,466500.0,9.0989,9.1043,9.088,9.088,466500.0
2010-04-19 10:55:00,16.73,16.73,16.71,16.73,817900.0,9.0935,9.0935,9.0826,9.0935,817900.0
2010-04-19 11:00:00,16.73,16.74,16.7,16.71,838100.0,9.0935,9.0989,9.0772,9.0826,838100.0
2010-04-19 11:05:00,16.71,16.74,16.71,16.73,401200.0,9.0826,9.0989,9.0826,9.0935,401200.0
2010-04-19 11:10:00,16.73,16.73,16.71,16.71,431400.0,9.0935,9.0935,9.0826,9.0826,431400.0
2010-04-19 11:15:00,16.72,16.73,16.71,16.73,665700.0,9.088,9.0935,9.0826,9.0935,665700.0
2010-04-19 11:20:00,16.73,16.73,16.71,16.71,578300.0,9.0935,9.0935,9.0826,9.0826,578300.0
2010-04-19 11:25:00,16.71,16.72,16.7,16.7,355100.0,9.0826,9.088,9.0772,9.0772,355100.0
2010-04-19 11:30:00,16.71,16.72,16.7,16.7,511000.0,9.0826,9.088,9.0772,9.0772,511000.0
2010-04-19 11:35:00,16.7,16.71,16.69,16.7,1087300.0,9.0772,9.0826,9.0717,9.0772,1087300.0
2010-04-19 11:40:00,16.71,16.74,16.7,16.73,597000.0,9.0826,9.0989,9.0772,9.0935,597000.0
2010-04-19 11:45:00,16.72,16.73,16.71,16.72,624000.0,9.088,9.0935,9.0826,9.088,624000.0
2010-04-19 11:50:00,16.73,16.73,16.7,16.72,328100.0,9.0935,9.0935,9.0772,9.088,328100.0
2010-04-19 11:55:00,16.72,16.73,16.71,16.73,698700.0,9.088,9.0935,9.0826,9.0935,698700.0
2010-04-19 12:00:00,16.73,16.73,16.71,16.71,649700.0,9.0935,9.0935,9.0826,9.0826,649700.0
2010-04-19 12:05:00,16.72,16.73,16.71,16.72,661000.0,9.088,9.0935,9.0826,9.088,661000.0
2010-04-19 12:10:00,16.71,16.73,16.7,16.73,1163700.0,9.0826,9.0935,9.0772,9.0935,1163700.0
2010-04-19 12:15:00,16.72,16.75,16.72,16.75,626800.0,9.088,9.1043,9.088,9.1043,626800.0
2010-04-19 12:20:00,16.74,16.77,16.74,16.75,633500.0,9.0989,9.1152,9.0989,9.1043,633500.0
2010-04-19 12:25:00,16.75,16.76,16.74,16.75,498600.0,9.1043,9.1098,9.0989,9.1043,498600.0
2010-04-19 12:30:00,16.75,16.76,16.74,16.76,393100.0,9.1043,9.1098,9.0989,9.1098,393100.0
2010-04-19 12:35:00,16.75,16.77,16.75,16.76,988700.0,9.1043,9.1152,9.1043,9.1098,988700.0
2010-04-19 12:40:00,16.76,16.8,16.76,16.78,521200.0,9.1098,9.1315,9.1098,9.1207,521200.0
2010-04-19 12:45:00,16.78,16.79,16.77,16.78,310900.0,9.1207,9.1261,9.1152,9.1207,310900.0
2010-04-19 12:50:00,16.77,16.78,16.76,16.76,196000.0,9.1152,9.1207,9.1098,9.1098,196000.0
2010-04-19 12:55:00,16.76,16.77,16.75,16.76,276500.0,9.1098,9.1152,9.1043,9.1098,276500.0
2010-04-19 13:00:00,16.75,16.76,16.75,16.75,451600.0,9.1043,9.1098,9.1043,9.1043,451600.0
2010-04-19 13:05:00,16.75,16.76,16.75,16.75,540100.0,9.1043,9.1098,9.1043,9.1043,540100.0
2010-04-19 13:10:00,16.76,16.76,16.75,16.75,116100.0,9.1098,9.1098,9.1043,9.1043,116100.0
2010-04-19 13:15:00,16.75,16.76,16.75,16.75,1380700.0,9.1043,9.1098,9.1043,9.1043,1380700.0
2010-04-19 13:20:00,16.75,16.76,16.73,16.75,932000.0,9.1043,9.1098,9.0935,9.1043,932000.0
2010-04-19 13:25:00,16.75,16.75,16.72,16.72,832600.0,9.1043,9.1043,9.088,9.088,832600.0
2010-04-19 13:30:00,16.72,16.74,16.72,16.73,375800.0,9.088,9.0989,9.088,9.0935,375800.0
2010-04-19 13:35:00,16.73,16.74,16.72,16.72,568900.0,9.0935,9.0989,9.088,9.088,568900.0
2010-04-19 13:40:00,16.73,16.75,16.72,16.75,588000.0,9.0935,9.1043,9.088,9.1043,588000.0
2010-04-19 13:45:00,16.75,16.75,16.73,16.74,532100.0,9.1043,9.1043,9.0935,9.0989,532100.0
2010-04-19 13:50:00,16.73,16.74,16.72,16.72,494300.0,9.0935,9.0989,9.088,9.088,494300.0
2010-04-19 13:55:00,16.73,16.73,16.72,16.72,186400.0,9.0935,9.0935,9.088,9.088,186400.0
2010-04-19 14:00:00,16.72,16.73,16.72,16.72,360000.0,9.088,9.0935,9.088,9.088,360000.0
2010-04-19 14:05:00,16.73,16.74,16.72,16.73,716200.0,9.0935,9.0989,9.088,9.0935,716200.0
2010-04-19 14:10:00,16.73,16.74,16.72,16.73,474000.0,9.0935,9.0989,9.088,9.0935,474000.0
2010-04-19 14:15:00,16.73,16.74,16.71,16.72,1718800.0,9.0935,9.0989,9.0826,9.088,1718800.0
2010-04-19 14:20:00,16.72,16.74,16.72,16.74,737400.0,9.088,9.0989,9.088,9.0989,737400.0
2010-04-19 14:25:00,16.74,16.76,16.74,16.75,877100.0,9.0989,9.1098,9.0989,9.1043,877100.0
2010-04-19 14:30:00,16.76,16.76,16.74,16.74,541800.0,9.1098,9.1098,9.0989,9.0989,541800.0
2010-04-19 14:35:00,16.75,16.75,16.74,16.75,227500.0,9.1043,9.1043,9.0989,9.1043,227500.0
2010-04-19 14:40:00,16.75,16.75,16.73,16.75,722900.0,9.1043,9.1043,9.0935,9.1043,722900.0
2010-04-19 14:45:00,16.75,16.75,16.74,16.75,582800.0,9.1043,9.1043,9.0989,9.1043,582800.0
2010-04-19 14:50:00,16.74,16.75,16.74,16.75,203100.0,9.0989,9.1043,9.0989,9.1043,203100.0
2010-04-19 14:55:00,16.75,16.76,16.74,16.76,415800.0,9.1043,9.1098,9.0989,9.1098,415800.0
2010-04-19 15:00:00,16.76,16.79,16.75,16.77,698900.0,9.1098,9.1261,9.1043,9.1152,698900.0
2010-04-19 15:05:00,16.77,16.78,16.76,16.77,525400.0,9.1152,9.1207,9.1098,9.1152,525400.0
2010-04-19 15:10:00,16.76,16.78,16.76,16.77,542700.0,9.1098,9.1207,9.1098,9.1152,542700.0
2010-04-19 15:15:00,16.77,16.8,16.76,16.78,1268000.0,9.1152,9.1315,9.1098,9.1207,1268000.0
2010-04-19 15:20:00,16.78,16.8,16.78,16.8,260000.0,9.1207,9.1315,9.1207,9.1315,260000.0
2010-04-19 15:25:00,16.8,16.8,16.79,16.8,692700.0,9.1315,9.1315,9.1261,9.1315,692700.0
2010-04-19 15:30:00,16.8,16.82,16.79,16.81,1099800.0,9.1315,9.1424,9.1261,9.137,1099800.0
2010-04-19 15:35:00,16.82,16.82,16.78,16.78,1422200.0,9.1424,9.1424,9.1207,9.1207,1422200.0
2010-04-19 15:40:00,16.78,16.8,16.78,16.79,979300.0,9.1207,9.1315,9.1207,9.1261,979300.0
2010-04-19 15:45:00,16.79,16.81,16.78,16.8,1023000.0,9.1261,9.137,9.1207,9.1315,1023000.0
2010-04-19 15:50:00,16.79,16.8,16.79,16.8,1036700.0,9.1261,9.1315,9.1261,9.1315,1036700.0
2010-04-19 15:55:00,16.8,16.8,16.78,16.79,1861000.0,9.1315,9.1315,9.1207,9.1261,1861000.0
2010-04-20 09:30:00,16.83,16.87,16.81,16.81,1838300.0,9.1478,9.1696,9.137,9.137,1838300.0
2010-04-20 09:35:00,16.82,16.85,16.78,16.78,1381500.0,9.1424,9.1587,9.1207,9.1207,1381500.0
2010-04-20 09:40:00,16.78,16.8,16.76,16.77,985900.0,9.1207,9.1315,9.1098,9.1152,985900.0
2010-04-20 09:45:00,16.78,16.8,16.77,16.8,887700.0,9.1207,9.1315,9.1152,9.1315,887700.0
2010-04-20 09:50:00,16.8,16.8,16.78,16.79,958800.0,9.1315,9.1315,9.1207,9.1261,958800.0
2010-04-20 09:55:00,16.78,16.8,16.78,16.79,1219500.0,9.1207,9.1315,9.1207,9.1261,1219500.0
2010-04-20 10:00:00,16.78,16.8,16.77,16.78,1060500.0,9.1207,9.1315,9.1152,9.1207,1060500.0
2010-04-20 10:05:00,16.78,16.8,16.76,16.78,1329300.0,9.1207,9.1315,9.1098,9.1207,1329300.0
2010-04-20 10:10:00,16.79,16.82,16.78,16.81,1666000.0,9.1261,9.1424,9.1207,9.137,1666000.0
2010-04-20 10:15:00,16.82,16.82,16.78,16.78,974000.0,9.1424,9.1424,9.1207,9.1207,974000.0
2010-04-20 10:20:00,16.78,16.81,16.78,16.8,815600.0,9.1207,9.137,9.1207,9.1315,815600.0
2010-04-20 10:25:00,16.81,16.81,16.79,16.81,905300.0,9.137,9.137,9.1261,9.137,905300.0
2010-04-20 10:30:00,16.81,16.81,16.79,16.81,1220200.0,9.137,9.137,9.1261,9.137,1220200.0
2010-04-20 10:35:00,16.8,16.81,16.78,16.81,686800.0,9.1315,9.137,9.1207,9.137,686800.0
2010-04-20 10:40:00,16.81,16.84,16.8,16.82,867900.0,9.137,9.1533,9.1315,9.1424,867900.0
2010-04-20 10:45:00,16.83,16.84,16.82,16.83,454900.0,9.1478,9.1533,9.1424,9.1478,454900.0
2010-04-20 10:50:00,16.82,16.83,16.82,16.82,486600.0,9.1424,9.1478,9.1424,9.1424,486600.0
2010-04-20 10:55:00,16.82,16.83,16.8,16.82,624100.0,9.1424,9.1478,9.1315,9.1424,624100.0
2010-04-20 11:00:00,16.81,16.81,16.8,16.8,281600.0,9.137,9.137,9.1315,9.1315,281600.0
2010-04-20 11:05:00,16.8,16.81,16.8,16.8,322500.0,9.1315,9.137,9.1315,9.1315,322500.0
2010-04-20 11:10:00,16.81,16.81,16.8,16.8,346200.0,9.137,9.137,9.1315,9.1315,346200.0
2010-04-20 11:15:00,16.8,16.81,16.8,16.81,348700.0,9.1315,9.137,9.1315,9.137,348700.0
2010-04-20 11:20:00,16.81,16.81,16.8,16.8,190700.0,9.137,9.137,9.1315,9.1315,190700.0
2010-04-20 11:25:00,16.81,16.81,16.8,16.8,477800.0,9.137,9.137,9.1315,9.1315,477800.0
2010-04-20 11:30:00,16.8,16.81,16.8,16.8,557300.0,9.1315,9.137,9.1315,9.1315,557300.0
2010-04-20 11:35:00,16.81,16.81,16.8,16.81,270100.0,9.137,9.137,9.1315,9.137,270100.0
2010-04-20 11:40:00,16.81,16.81,16.8,16.81,109100.0,9.137,9.137,9.1315,9.137,109100.0
2010-04-20 11:45:00,16.8,16.81,16.8,16.81,179500.0,9.1315,9.137,9.1315,9.137,179500.0
2010-04-20 11:50:00,16.8,16.81,16.8,16.8,508500.0,9.1315,9.137,9.1315,9.1315,508500.0
2010-04-20 11:55:00,16.8,16.81,16.79,16.8,505800.0,9.1315,9.137,9.1261,9.1315,505800.0
2010-04-20 12:00:00,16.8,16.8,16.79,16.8,277700.0,9.1315,9.1315,9.1261,9.1315,277700.0
2010-04-20 12:05:00,16.8,16.8,16.75,16.8,2181100.0,9.1315,9.1315,9.1043,9.1315,2181100.0
2010-04-20 12:10:00,16.79,16.8,16.74,16.75,1889300.0,9.1261,9.1315,9.0989,9.1043,1889300.0
2010-04-20 12:15:00,16.75,16.77,16.75,16.75,816800.0,9.1043,9.1152,9.1043,9.1043,816800.0
2010-04-20 12:20:00,16.75,16.78,16.75,16.77,782800.0,9.1043,9.1207,9.1043,9.1152,782800.0
2010-04-20 12:25:00,16.76,16.78,16.76,16.77,351000.0,9.1098,9.1207,9.1098,9.1152,351000.0
2010-04-20 12:30:00,16.77,16.78,16.76,16.76,331300.0,9.1152,9.1207,9.1098,9.1098,331300.0
2010-04-20 12:35:00,16.76,16.78,16.76,16.76,325100.0,9.1098,9.1207,9.1098,9.1098,325100.0
2010-04-20 12:40:00,16.76,16.77,16.76,16.76,335500.0,9.1098,9.1152,9.1098,9.1098,335500.0
2010-04-20 12:45:00,16.76,16.77,16.76,16.77,213100.0,9.1098,9.1152,9.1098,9.1152,213100.0
2010-04-20 12:50:00,16.76,16.77,16.76,16.77,354800.0,9.1098,9.1152,9.1098,9.1152,354800.0
2010-04-20 12:55:00,16.76,16.78,16.76,16.77,345400.0,9.1098,9.1207,9.1098,9.1152,345400.0
2010-04-20 13:00:00,16.78,16.78,16.77,16.78,452200.0,9.1207,9.1207,9.1152,9.1207,452200.0
2010-04-20 13:05:00,16.78,16.79,16.76,16.77,508100.0,9.1207,9.1261,9.1098,9.1152,508100.0
2010-04-20 13:10:00,16.76,16.78,16.76,16.76,839500.0,9.1098,9.1207,9.1098,9.1098,839500.0
2010-04-20 13:15:00,16.77,16.77,16.76,16.76,230800.0,9.1152,9.1152,9.1098,9.1098,230800.0
2010-04-20 13:20:00,16.76,16.77,16.76,16.76,125800.0,9.1098,9.1152,9.1098,9.1098,125800.0
2010-04-20 13:25:00,16.76,16.77,16.76,16.76,153300.0,9.1098,9.1152,9.1098,9.1098,153300.0
2010-04-20 13:30:00,16.77,16.77,16.76,16.77,448200.0,9.1152,9.1152,9.1098,9.1152,448200.0
2010-04-20 13:35:00,16.77,16.78,16.76,16.78,631600.0,9.1152,9.1207,9.1098,9.1207,631600.0
2010-04-20 13:40:00,16.78,16.78,16.76,16.76,409500.0,9.1207,9.1207,9.1098,9.1098,409500.0
2010-04-20 13:45:00,16.76,16.77,16.76,16.76,288500.0,9.1098,9.1152,9.1098,9.1098,288500.0
2010-04-20 13:50:00,16.76,16.77,16.75,16.75,748800.0,9.1098,9.1152,9.1043,9.1043,748800.0
2010-04-20 13:55:00,16.75,16.76,16.75,16.75,153400.0,9.1043,9.1098,9.1043,9.1043,153400.0
2010-04-20 14:00:00,16.75,16.76,16.75,16.75,243000.0,9.1043,9.1098,9.1043,9.1043,243000.0
2010-04-20 14:05:00,16.75,16.76,16.75,16.75,477700.0,9.1043,9.1098,9.1043,9.1043,477700.0
2010-04-20 14:10:00,16.76,16.76,16.75,16.75,483000.0,9.1098,9.1098,9.1043,9.1043,483000.0
2010-04-20 14:15:00,16.76,16.76,16.75,16.75,562900.0,9.1098,9.1098,9.1043,9.1043,562900.0
2010-04-20 14:20:00,16.75,16.77,16.75,16.77,1119800.0,9.1043,9.1152,9.1043,9.1152,1119800.0
2010-04-20 14:25:00,16.77,16.77,16.76,16.77,393500.0,9.1152,9.1152,9.1098,9.1152,393500.0
2010-04-20 14:30:00,16.76,16.77,16.76,16.77,193600.0,9.1098,9.1152,9.1098,9.1152,193600.0
2010-04-20 14:35:00,16.76,16.77,16.76,16.77,300100.0,9.1098,9.1152,9.1098,9.1152,300100.0
2010-04-20 14:40:00,16.77,16.77,16.76,16.76,252000.0,9.1152,9.1152,9.1098,9.1098,252000.0
2010-04-20 14:45:00,16.76,16.77,16.76,16.76,91300.0,9.1098,9.1152,9.1098,9.1098,91300.0
2010-04-20 14:50:00,16.77,16.77,16.76,16.76,237900.0,9.1152,9.1152,9.1098,9.1098,237900.0
2010-04-20 14:55:00,16.77,16.78,16.76,16.78,564100.0,9.1152,9.1207,9.1098,9.1207,564100.0
2010-04-20 15:00:00,16.78,16.79,16.77,16.78,283400.0,9.1207,9.1261,9.1152,9.1207,283400.0
2010-04-20 15:05:00,16.78,16.79,16.77,16.78,662500.0,9.1207,9.1261,9.1152,9.1207,662500.0
2010-04-20 15:10:00,16.78,16.78,16.77,16.77,188800.0,9.1207,9.1207,9.1152,9.1152,188800.0
2010-04-20 15:15:00,16.78,16.78,16.76,16.76,444500.0,9.1207,9.1207,9.1098,9.1098,444500.0
2010-04-20 15:20:00,16.77,16.77,16.76,16.77,611100.0,9.1152,9.1152,9.1098,9.1152,611100.0
2010-04-20 15:25:00,16.78,16.78,16.77,16.77,532800.0,9.1207,9.1207,9.1152,9.1152,532800.0
2010-04-20 15:30:00,16.77,16.8,16.76,16.77,1093100.0,9.1152,9.1315,9.1098,9.1152,1093100.0
2010-04-20 15:35:00,16.77,16.77,16.75,16.76,1678700.0,9.1152,9.1152,9.1043,9.1098,1678700.0
2010-04-20 15:40:00,16.77,16.77,16.75,16.75,778900.0,9.1152,9.1152,9.1043,9.1043,778900.0
2010-04-20 15:45:00,16.76,16.76,16.73,16.75,2433900.0,9.1098,9.1098,9.0935,9.1043,2433900.0
2010-04-20 15:50:00,16.75,16.76,16.73,16.76,1373000.0,9.1043,9.1098,9.0935,9.1098,1373000.0
2010-04-20 15:55:00,16.76,16.78,16.74,16.77,2573600.0,9.1098,9.1207,9.0989,9.1152,2573600.0
2010-04-21 09:30:00,16.77,16.78,16.73,16.77,1339000.0,9.1152,9.1207,9.0935,9.1152,1339000.0
2010-04-21 09:35:00,16.76,16.78,16.75,16.76,699900.0,9.1098,9.1207,9.1043,9.1098,699900.0
2010-04-21 09:40:00,16.77,16.77,16.76,16.76,195500.0,9.1152,9.1152,9.1098,9.1098,195500.0
2010-04-21 09:45:00,16.76,16.77,16.74,16.75,770900.0,9.1098,9.1152,9.0989,9.1043,770900.0
2010-04-21 09:50:00,16.75,16.76,16.74,16.75,1224600.0,9.1043,9.1098,9.0989,9.1043,1224600.0
2010-04-21 09:55:00,16.75,16.78,16.75,16.78,479900.0,9.1043,9.1207,9.1043,9.1207,479900.0
2010-04-21 10:00:00,16.77,16.81,16.77,16.8,1521600.0,9.1152,9.137,9.1152,9.1315,1521600.0
2010-04-21 10:05:00,16.79,16.8,16.77,16.78,509100.0,9.1261,9.1315,9.1152,9.1207,509100.0
2010-04-21 10:10:00,16.77,16.79,16.77,16.78,412600.0,9.1152,9.1261,9.1152,9.1207,412600.0
2010-04-21 10:15:00,16.78,16.79,16.75,16.75,543300.0,9.1207,9.1261,9.1043,9.1043,543300.0
2010-04-21 10:20:00,16.75,16.76,16.75,16.75,374800.0,9.1043,9.1098,9.1043,9.1043,374800.0
2010-04-21 10:25:00,16.75,16.77,16.74,16.77,776900.0,9.1043,9.1152,9.0989,9.1152,776900.0
2010-04-21 10:30:00,16.76,16.78,16.75,16.78,988200.0,9.1098,9.1207,9.1043,9.1207,988200.0
2010-04-21 10:35:00,16.77,16.8,16.77,16.79,745500.0,9.1152,9.1315,9.1152,9.1261,745500.0
2010-04-21 10:40:00,16.8,16.82,16.79,16.81,711400.0,9.1315,9.1424,9.1261,9.137,711400.0
2010-04-21 10:45:00,16.8,16.82,16.8,16.81,447000.0,9.1315,9.1424,9.1315,9.137,447000.0
2010-04-21 10:50:00,16.8,16.81,16.77,16.77,489200.0,9.1315,9.137,9.1152,9.1152,489200.0
2010-04-21 10:55:00,16.77,16.79,16.77,16.77,653700.0,9.1152,9.1261,9.1152,9.1152,653700.0
2010-04-21 11:00:00,16.77,16.77,16.75,16.77,610300.0,9.1152,9.1152,9.1043,9.1152,610300.0
2010-04-21 11:05:00,16.77,16.77,16.73,16.74,1662400.0,9.1152,9.1152,9.0935,9.0989,1662400.0
2010-04-21 11:10:00,16.73,16.74,16.72,16.73,420400.0,9.0935,9.0989,9.088,9.0935,420400.0
2010-04-21 11:15:00,16.74,16.74,16.71,16.72,464500.0,9.0989,9.0989,9.0826,9.088,464500.0
2010-04-21 11:20:00,16.71,16.74,16.71,16.72,468500.0,9.0826,9.0989,9.0826,9.088,468500.0
2010-04-21 11:25:00,16.72,16.73,16.7,16.7,439900.0,9.088,9.0935,9.0772,9.0772,439900.0
2010-04-21 11:30:00,16.7,16.71,16.65,16.69,2548800.0,9.0772,9.0826,9.05,9.0717,2548800.0
2010-04-21 11:35:00,16.69,16.72,16.68,16.7,2175200.0,9.0717,9.088,9.0663,9.0772,2175200.0
2010-04-21 11:40:00,16.71,16.72,16.68,16.72,1873300.0,9.0826,9.088,9.0663,9.088,1873300.0
2010-04-21 11:45:00,16.72,16.73,16.69,16.7,1142700.0,9.088,9.0935,9.0717,9.0772,1142700.0
2010-04-21 11:50:00,16.7,16.71,16.69,16.7,853500.0,9.0772,9.0826,9.0717,9.0772,853500.0
2010-04-21 11:55:00,16.7,16.72,16.69,16.69,1064200.0,9.0772,9.088,9.0717,9.0717,1064200.0
2010-04-21 12:00:00,16.7,16.71,16.68,16.7,710100.0,9.0772,9.0826,9.0663,9.0772,710100.0
2010-04-21 12:05:00,16.7,16.75,16.67,16.68,927500.0,9.0772,9.1043,9.0609,9.0663,927500.0
2010-04-21 12:10:00,16.67,16.68,16.66,16.66,391100.0,9.0609,9.0663,9.0554,9.0554,391100.0
2010-04-21 12:15:00,16.66,16.68,16.66,16.68,538500.0,9.0554,9.0663,9.0554,9.0663,538500.0
2010-04-21 12:20:00,16.67,16.68,16.66,16.66,277000.0,9.0609,9.0663,9.0554,9.0554,277000.0
2010-04-21 12:25:00,16.67,16.67,16.66,16.66,104100.0,9.0609,9.0609,9.0554,9.0554,104100.0
2010-04-21 12:30:00,16.67,16.68,16.66,16.66,673400.0,9.0609,9.0663,9.0554,9.0554,673400.0
2010-04-21 12:35:00,16.66,16.68,16.66,16.67,467700.0,9.0554,9.0663,9.0554,9.0609,467700.0
2010-04-21 12:40:00,16.67,16.69,16.67,16.69,295800.0,9.0609,9.0717,9.0609,9.0717,295800.0
2010-04-21 12:45:00,16.68,16.69,16.67,16.67,384900.0,9.0663,9.0717,9.0609,9.0609,384900.0
2010-04-21 12:50:00,16.67,16.68,16.67,16.67,104400.0,9.0609,9.0663,9.0609,9.0609,104400.0
2010-04-21 12:55:00,16.67,16.68,16.66,16.67,535900.0,9.0609,9.0663,9.0554,9.0609,535900.0
2010-04-21 13:00:00,16.67,16.67,16.64,16.65,903800.0,9.0609,9.0609,9.0446,9.05,903800.0
2010-04-21 13:05:00,16.64,16.65,16.63,16.64,247100.0,9.0446,9.05,9.0391,9.0446,247100.0
2010-04-21 13:10:00,16.64,16.64,16.62,16.63,201000.0,9.0446,9.0446,9.0337,9.0391,201000.0
2010-04-21 13:15:00,16.63,16.63,16.62,16.63,267400.0,9.0391,9.0391,9.0337,9.0391,267400.0
2010-04-21 13:20:00,16.62,16.63,16.61,16.62,636100.0,9.0337,9.0391,9.0282,9.0337,636100.0
2010-04-21 13:25:00,16.62,16.63,16.62,16.62,145000.0,9.0337,9.0391,9.0337,9.0337,145000.0
2010-04-21 13:30:00,16.63,16.64,16.62,16.63,526100.0,9.0391,9.0446,9.0337,9.0391,526100.0
2010-04-21 13:35:00,16.63,16.64,16.62,16.62,470800.0,9.0391,9.0446,9.0337,9.0337,470800.0
2010-04-21 13:40:00,16.62,16.63,16.6,16.61,771800.0,9.0337,9.0391,9.0228,9.0282,771800.0
2010-04-21 13:45:00,16.61,16.61,16.6,16.6,651600.0,9.0282,9.0282,9.0228,9.0228,651600.0
2010-04-21 13:50:00,16.61,16.61,16.57,16.58,1394200.0,9.0282,9.0282,9.0065,9.0119,1394200.0
2010-04-21 13:55:00,16.58,16.59,16.56,16.56,1016400.0,9.0119,9.0174,9.0011,9.0011,1016400.0
2010-04-21 14:00:00,16.57,16.59,16.56,16.58,661100.0,9.0065,9.0174,9.0011,9.0119,661100.0
2010-04-21 14:05:00,16.59,16.59,16.57,16.58,789800.0,9.0174,9.0174,9.0065,9.0119,789800.0
2010-04-21 14:10:00,16.57,16.58,16.55,16.55,305800.0,9.0065,9.0119,8.9956,8.9956,305800.0
2010-04-21 14:15:00,16.56,16.56,16.54,16.55,1037700.0,9.0011,9.0011,8.9902,8.9956,1037700.0
2010-04-21 14:20:00,16.55,16.55,16.5,16.5,2081500.0,8.9956,8.9956,8.9685,8.9685,2081500.0
2010-04-21 14:25:00,16.5,16.52,16.47,16.48,1951500.0,8.9685,8.9793,8.9522,8.9576,1951500.0
2010-04-21 14:30:00,16.47,16.49,16.44,16.47,1991900.0,8.9522,8.963,8.9358,8.9522,1991900.0
2010-04-21 14:35:00,16.48,16.53,16.47,16.51,943600.0,8.9576,8.9848,8.9522,8.9739,943600.0
2010-04-21 14:40:00,16.51,16.54,16.51,16.51,504900.0,8.9739,8.9902,8.9739,8.9739,504900.0
2010-04-21 14:45:00,16.51,16.53,16.5,16.52,630600.0,8.9739,8.9848,8.9685,8.9793,630600.0
2010-04-21 14:50:00,16.52,16.55,16.52,16.55,689600.0,8.9793,8.9956,8.9793,8.9956,689600.0
2010-04-21 14:55:00,16.55,16.57,16.54,16.57,1262800.0,8.9956,9.0065,8.9902,9.0065,1262800.0
2010-04-21 15:00:00,16.56,16.6,16.56,16.59,853300.0,9.0011,9.0228,9.0011,9.0174,853300.0
2010-04-21 15:05:00,16.59,16.62,16.59,16.61,1145600.0,9.0174,9.0337,9.0174,9.0282,1145600.0
2010-04-21 15:10:00,16.62,16.62,16.6,16.6,451500.0,9.0337,9.0337,9.0228,9.0228,451500.0
2010-04-21 15:15:00,16.61,16.64,16.6,16.62,1166000.0,9.0282,9.0446,9.0228,9.0337,1166000.0
2010-04-21 15:20:00,16.62,16.63,16.58,16.6,1184000.0,9.0337,9.0391,9.0119,9.0228,1184000.0
2010-04-21 15:25:00,16.59,16.6,16.57,16.57,1285700.0,9.0174,9.0228,9.0065,9.0065,1285700.0
2010-04-21 15:30:00,16.57,16.59,16.55,16.59,983400.0,9.0065,9.0174,8.9956,9.0174,983400.0
2010-04-21 15:35:00,16.59,16.59,16.57,16.58,612500.0,9.0174,9.0174,9.0065,9.0119,612500.0
2010-04-21 15:40:00,16.57,16.58,16.55,16.55,684300.0,9.0065,9.0119,8.9956,8.9956,684300.0
2010-04-21 15:45:00,16.56,16.59,16.55,16.59,775500.0,9.0011,9.0174,8.9956,9.0174,775500.0
2010-04-21 15:50:00,16.59,16.6,16.58,16.59,992600.0,9.0174,9.0228,9.0119,9.0174,992600.0
2010-04-21 15:55:00,16.6,16.62,16.59,16.6,2467500.0,9.0228,9.0337,9.0174,9.0228,2467500.0
2010-04-22 09:30:00,16.49,16.51,16.33,16.35,1840100.0,8.963,8.9739,8.8761,8.8869,1840100.0
2010-04-22 09:35:00,16.35,16.42,16.34,16.4,1918700.0,8.8869,8.925,8.8815,8.9141,1918700.0
2010-04-22 09:40:00,16.41,16.41,16.35,16.38,1695400.0,8.9195,8.9195,8.8869,8.9032,1695400.0
2010-04-22 09:45:00,16.38,16.38,16.33,16.36,1440600.0,8.9032,8.9032,8.8761,8.8924,1440600.0
2010-04-22 09:50:00,16.37,16.38,16.35,16.35,1000300.0,8.8978,8.9032,8.8869,8.8869,1000300.0
2010-04-22 09:55:00,16.35,16.4,16.35,16.4,1320600.0,8.8869,8.9141,8.8869,8.9141,1320600.0
2010-04-22 10:00:00,16.39,16.42,16.36,16.37,1577200.0,8.9087,8.925,8.8924,8.8978,1577200.0
2010-04-22 10:05:00,16.37,16.41,16.35,16.39,1230400.0,8.8978,8.9195,8.8869,8.9087,1230400.0
2010-04-22 10:10:00,16.39,16.45,16.39,16.45,1502000.0,8.9087,8.9413,8.9087,8.9413,1502000.0
2010-04-22 10:15:00,16.45,16.46,16.43,16.44,768000.0,8.9413,8.9467,8.9304,8.9358,768000.0
2010-04-22 10:20:00,16.44,16.48,16.43,16.48,791800.0,8.9358,8.9576,8.9304,8.9576,791800.0
2010-04-22 10:25:00,16.48,16.49,16.46,16.48,579000.0,8.9576,8.963,8.9467,8.9576,579000.0
2010-04-22 10:30:00,16.47,16.52,16.46,16.5,1584700.0,8.9522,8.9793,8.9467,8.9685,1584700.0
2010-04-22 10:35:00,16.5,16.51,16.47,16.48,890500.0,8.9685,8.9739,8.9522,8.9576,890500.0
2010-04-22 10:40:00,16.48,16.48,16.44,16.45,727500.0,8.9576,8.9576,8.9358,8.9413,727500.0
2010-04-22 10:45:00,16.44,16.46,16.43,16.43,875400.0,8.9358,8.9467,8.9304,8.9304,875400.0
2010-04-22 10:50:00,16.44,16.44,16.4,16.43,1003200.0,8.9358,8.9358,8.9141,8.9304,1003200.0
2010-04-22 10:55:00,16.43,16.43,16.41,16.41,361400.0,8.9304,8.9304,8.9195,8.9195,361400.0
2010-04-22 11:00:00,16.41,16.43,16.4,16.4,676100.0,8.9195,8.9304,8.9141,8.9141,676100.0
2010-04-22 11:05:00,16.4,16.42,16.4,16.4,1449400.0,8.9141,8.925,8.9141,8.9141,1449400.0
2010-04-22 11:10:00,16.4,16.46,16.39,16.45,922600.0,8.9141,8.9467,8.9087,8.9413,922600.0
2010-04-22 11:15:00,16.46,16.46,16.4,16.41,1216200.0,8.9467,8.9467,8.9141,8.9195,1216200.0
2010-04-22 11:20:00,16.41,16.46,16.4,16.45,997900.0,8.9195,8.9467,8.9141,8.9413,997900.0
2010-04-22 11:25:00,16.45,16.47,16.44,16.47,744900.0,8.9413,8.9522,8.9358,8.9522,744900.0
2010-04-22 11:30:00,16.47,16.49,16.46,16.46,978800.0,8.9522,8.963,8.9467,8.9467,978800.0
2010-04-22 11:35:00,16.47,16.47,16.45,16.46,306900.0,8.9522,8.9522,8.9413,8.9467,306900.0
2010-04-22 11:40:00,16.46,16.47,16.43,16.44,1521600.0,8.9467,8.9522,8.9304,8.9358,1521600.0
2010-04-22 11:45:00,16.43,16.47,16.43,16.46,881000.0,8.9304,8.9522,8.9304,8.9467,881000.0
2010-04-22 11:50:00,16.45,16.47,16.45,16.47,470700.0,8.9413,8.9522,8.9413,8.9522,470700.0
2010-04-22 11:55:00,16.46,16.47,16.46,16.46,240200.0,8.9467,8.9522,8.9467,8.9467,240200.0
2010-04-22 12:00:00,16.47,16.47,16.44,16.45,347500.0,8.9522,8.9522,8.9358,8.9413,347500.0
2010-04-22 12:05:00,16.45,16.46,16.44,16.46,607200.0,8.9413,8.9467,8.9358,8.9467,607200.0
2010-04-22 12:10:00,16.46,16.47,16.45,16.47,492300.0,8.9467,8.9522,8.9413,8.9522,492300.0
2010-04-22 12:15:00,16.47,16.47,16.44,16.45,1031100.0,8.9522,8.9522,8.9358,8.9413,1031100.0
2010-04-22 12:20:00,16.44,16.45,16.43,16.45,510000.0,8.9358,8.9413,8.9304,8.9413,510000.0
2010-04-22 12:25:00,16.45,16.45,16.43,16.44,810400.0,8.9413,8.9413,8.9304,8.9358,810400.0
2010-04-22 12:30:00,16.45,16.47,16.44,16.45,785700.0,8.9413,8.9522,8.9358,8.9413,785700.0
2010-04-22 12:35:00,16.46,16.46,16.43,16.43,467300.0,8.9467,8.9467,8.9304,8.9304,467300.0
2010-04-22 12:40:00,16.44,16.44,16.43,16.44,303600.0,8.9358,8.9358,8.9304,8.9358,303600.0
2010-04-22 12:45:00,16.43,16.44,16.43,16.43,199400.0,8.9304,8.9358,8.9304,8.9304,199400.0
2010-04-22 12:50:00,16.43,16.44,16.42,16.42,444400.0,8.9304,8.9358,8.925,8.925,444400.0
2010-04-22 12:55:00,16.43,16.43,16.41,16.41,513900.0,8.9304,8.9304,8.9195,8.9195,513900.0
2010-04-22 13:00:00,16.41,16.47,16.41,16.46,586400.0,8.9195,8.9522,8.9195,8.9467,586400.0
2010-04-22 13:05:00,16.45,16.46,16.45,16.46,452300.0,8.9413,8.9467,8.9413,8.9467,452300.0
2010-04-22 13:10:00,16.46,16.47,16.45,16.47,437300.0,8.9467,8.9522,8.9413,8.9522,437300.0
2010-04-22 13:15:00,16.47,16.5,16.46,16.5,959200.0,8.9522,8.9685,8.9467,8.9685,959200.0
2010-04-22 13:20:00,16.5,16.51,16.48,16.49,926200.0,8.9685,8.9739,8.9576,8.963,926200.0
2010-04-22 13:25:00,16.48,16.49,16.46,16.48,923300.0,8.9576,8.963,8.9467,8.9576,923300.0
2010-04-22 13:30:00,16.48,16.48,16.46,16.47,383200.0,8.9576,8.9576,8.9467,8.9522,383200.0
2010-04-22 13:35:00,16.46,16.49,16.46,16.49,1506700.0,8.9467,8.963,8.9467,8.963,1506700.0
2010-04-22 13:40:00,16.48,16.53,16.48,16.5,1628700.0,8.9576,8.9848,8.9576,8.9685,1628700.0
2010-04-22 13:45:00,16.5,16.54,16.5,16.53,568000.0,8.9685,8.9902,8.9685,8.9848,568000.0
2010-04-22 13:50:00,16.54,16.55,16.52,16.55,767100.0,8.9902,8.9956,8.9793,8.9956,767100.0
2010-04-22 13:55:00,16.55,16.56,16.48,16.53,659500.0,8.9956,9.0011,8.9576,8.9848,659500.0
2010-04-22 14:00:00,16.53,16.55,16.51,16.53,665400.0,8.9848,8.9956,8.9739,8.9848,665400.0
2010-04-22 14:05:00,16.53,16.54,16.52,16.54,340000.0,8.9848,8.9902,8.9793,8.9902,340000.0
2010-04-22 14:10:00,16.53,16.54,16.52,16.52,406300.0,8.9848,8.9902,8.9793,8.9793,406300.0
2010-04-22 14:15:00,16.53,16.54,16.52,16.54,416200.0,8.9848,8.9902,8.9793,8.9902,416200.0
2010-04-22 14:20:00,16.53,16.55,16.5,16.51,1025100.0,8.9848,8.9956,8.9685,8.9739,1025100.0
2010-04-22 14:25:00,16.51,16.53,16.5,16.52,667300.0,8.9739,8.9848,8.9685,8.9793,667300.0
2010-04-22 14:30:00,16.52,16.53,16.51,16.51,292100.0,8.9793,8.9848,8.9739,8.9739,292100.0
2010-04-22 14:35:00,16.51,16.52,16.51,16.51,281200.0,8.9739,8.9793,8.9739,8.9739,281200.0
2010-04-22 14:40:00,16.51,16.52,16.48,16.49,565900.0,8.9739,8.9793,8.9576,8.963,565900.0
2010-04-22 14:45:00,16.49,16.49,16.47,16.49,593200.0,8.963,8.963,8.9522,8.963,593200.0
2010-04-22 14:50:00,16.48,16.49,16.47,16.48,581000.0,8.9576,8.963,8.9522,8.9576,581000.0
2010-04-22 14:55:00,16.49,16.49,16.47,16.49,354100.0,8.963,8.963,8.9522,8.963,354100.0
2010-04-22 15:00:00,16.49,16.5,16.48,16.49,546300.0,8.963,8.9685,8.9576,8.963,546300.0
2010-04-22 15:05:00,16.5,16.5,16.48,16.49,515200.0,8.9685,8.9685,8.9576,8.963,515200.0
2010-04-22 15:10:00,16.48,16.49,16.47,16.48,453600.0,8.9576,8.963,8.9522,8.9576,453600.0
2010-04-22 15:15:00,16.48,16.48,16.47,16.48,308700.0,8.9576,8.9576,8.9522,8.9576,308700.0
2010-04-22 15:20:00,16.48,16.48,16.47,16.48,343900.0,8.9576,8.9576,8.9522,8.9576,343900.0
2010-04-22 15:25:00,16.48,16.49,16.47,16.49,538600.0,8.9576,8.963,8.9522,8.963,538600.0
2010-04-22 15:30:00,16.48,16.49,16.48,16.48,705200.0,8.9576,8.963,8.9576,8.9576,705200.0
2010-04-22 15:35:00,16.49,16.49,16.48,16.49,441200.0,8.963,8.963,8.9576,8.963,441200.0
2010-04-22 15:40:00,16.48,16.49,16.47,16.48,1272700.0,8.9576,8.963,8.9522,8.9576,1272700.0
2010-04-22 15:45:00,16.48,16.49,16.48,16.49,1099800.0,8.9576,8.963,8.9576,8.963,1099800.0
2010-04-22 15:50:00,16.48,16.52,16.47,16.51,2299400.0,8.9576,8.9793,8.9522,8.9739,2299400.0
2010-04-22 15:55:00,16.51,16.52,16.48,16.48,2212400.0,8.9739,8.9793,8.9576,8.9576,2212400.0
2010-04-23 09:30:00,16.43,16.48,16.4,16.47,1932200.0,8.9304,8.9576,8.9141,8.9522,1932200.0
2010-04-23 09:35:00,16.46,16.5,16.4,16.43,1431100.0,8.9467,8.9685,8.9141,8.9304,1431100.0
2010-04-23 09:40:00,16.43,16.43,16.4,16.41,909000.0,8.9304,8.9304,8.9141,8.9195,909000.0
2010-04-23 09:45:00,16.41,16.43,16.4,16.43,350900.0,8.9195,8.9304,8.9141,8.9304,350900.0
2010-04-23 09:50:00,16.42,16.46,16.41,16.42,1070200.0,8.925,8.9467,8.9195,8.925,1070200.0
2010-04-23 09:55:00,16.42,16.43,16.41,16.41,899200.0,8.925,8.9304,8.9195,8.9195,899200.0
2010-04-23 10:00:00,16.42,16.48,16.41,16.46,1617200.0,8.925,8.9576,8.9195,8.9467,1617200.0
2010-04-23 10:05:00,16.46,16.47,16.44,16.47,601500.0,8.9467,8.9522,8.9358,8.9522,601500.0
2010-04-23 10:10:00,16.47,16.47,16.44,16.45,1119500.0,8.9522,8.9522,8.9358,8.9413,1119500.0
2010-04-23 10:15:00,16.45,16.45,16.42,16.42,1153000.0,8.9413,8.9413,8.925,8.925,1153000.0
2010-04-23 10:20:00,16.42,16.45,16.41,16.43,1171400.0,8.925,8.9413,8.9195,8.9304,1171400.0
2010-04-23 10:25:00,16.43,16.46,16.43,16.45,2385500.0,8.9304,8.9467,8.9304,8.9413,2385500.0
2010-04-23 10:30:00,16.44,16.46,16.43,16.43,2149000.0,8.9358,8.9467,8.9304,8.9304,2149000.0
2010-04-23 10:35:00,16.43,16.5,16.43,16.49,2024800.0,8.9304,8.9685,8.9304,8.963,2024800.0
2010-04-23 10:40:00,16.49,16.53,16.49,16.52,1049500.0,8.963,8.9848,8.963,8.9793,1049500.0
2010-04-23 10:45:00,16.51,16.52,16.48,16.49,605700.0,8.9739,8.9793,8.9576,8.963,605700.0
2010-04-23 10:50:00,16.5,16.51,16.48,16.51,661300.0,8.9685,8.9739,8.9576,8.9739,661300.0
2010-04-23 10:55:00,16.51,16.51,16.45,16.47,885300.0,8.9739,8.9739,8.9413,8.9522,885300.0
2010-04-23 11:00:00,16.47,16.47,16.45,16.46,525100.0,8.9522,8.9522,8.9413,8.9467,525100.0
2010-04-23 11:05:00,16.47,16.47,16.45,16.47,289300.0,8.9522,8.9522,8.9413,8.9522,289300.0
2010-04-23 11:10:00,16.47,16.49,16.46,16.49,601900.0,8.9522,8.963,8.9467,8.963,601900.0
2010-04-23 11:15:00,16.48,16.51,16.47,16.51,542800.0,8.9576,8.9739,8.9522,8.9739,542800.0
2010-04-23 11:20:00,16.5,16.52,16.5,16.52,647900.0,8.9685,8.9793,8.9685,8.9793,647900.0
2010-04-23 11:25:00,16.51,16.52,16.45,16.49,342500.0,8.9739,8.9793,8.9413,8.963,342500.0
2010-04-23 11:30:00,16.49,16.49,16.47,16.47,499100.0,8.963,8.963,8.9522,8.9522,499100.0
2010-04-23 11:35:00,16.47,16.49,16.46,16.47,873300.0,8.9522,8.963,8.9467,8.9522,873300.0
2010-04-23 11:40:00,16.47,16.48,16.47,16.48,184800.0,8.9522,8.9576,8.9522,8.9576,184800.0
2010-04-23 11:45:00,16.47,16.5,16.47,16.48,311700.0,8.9522,8.9685,8.9522,8.9576,311700.0
2010-04-23 11:50:00,16.48,16.49,16.47,16.47,240500.0,8.9576,8.963,8.9522,8.9522,240500.0
2010-04-23 11:55:00,16.47,16.49,16.47,16.48,286500.0,8.9522,8.963,8.9522,8.9576,286500.0
2010-04-23 12:00:00,16.48,16.74,16.48,16.71,4946500.0,8.9576,9.0989,8.9576,9.0826,4946500.0
2010-04-23 12:05:00,16.71,16.74,16.61,16.64,3241700.0,9.0826,9.0989,9.0282,9.0446,3241700.0
2010-04-23 12:10:00,16.63,16.67,16.63,16.66,1046600.0,9.0391,9.0609,9.0391,9.0554,1046600.0
2010-04-23 12:15:00,16.66,16.71,16.65,16.7,954200.0,9.0554,9.0826,9.05,9.0772,954200.0
2010-04-23 12:20:00,16.7,16.75,16.7,16.73,2309000.0,9.0772,9.1043,9.0772,9.0935,2309000.0
2010-04-23 12:25:00,16.73,16.78,16.72,16.77,1225300.0,9.0935,9.1207,9.088,9.1152,1225300.0
2010-04-23 12:30:00,16.76,16.82,16.73,16.74,1973900.0,9.1098,9.1424,9.0935,9.0989,1973900.0
2010-04-23 12:35:00,16.74,16.78,16.72,16.75,1005000.0,9.0989,9.1207,9.088,9.1043,1005000.0
2010-04-23 12:40:00,16.75,16.76,16.73,16.75,664800.0,9.1043,9.1098,9.0935,9.1043,664800.0
2010-04-23 12:45:00,16.74,16.77,16.74,16.75,606800.0,9.0989,9.1152,9.0989,9.1043,606800.0
2010-04-23 12:50:00,16.76,16.8,16.75,16.78,833700.0,9.1098,9.1315,9.1043,9.1207,833700.0
2010-04-23 12:55:00,16.78,16.87,16.78,16.87,1491700.0,9.1207,9.1696,9.1207,9.1696,1491700.0
2010-04-23 13:00:00,16.86,16.92,16.85,16.89,2759300.0,9.1641,9.1967,9.1587,9.1804,2759300.0
2010-04-23 13:05:00,16.9,16.9,16.84,16.85,1064100.0,9.1859,9.1859,9.1533,9.1587,1064100.0
2010-04-23 13:10:00,16.84,16.87,16.84,16.87,759000.0,9.1533,9.1696,9.1533,9.1696,759000.0
2010-04-23 13:15:00,16.87,16.9,16.84,16.87,1872500.0,9.1696,9.1859,9.1533,9.1696,1872500.0
2010-04-23 13:20:00,16.87,16.9,16.86,16.89,631000.0,9.1696,9.1859,9.1641,9.1804,631000.0
2010-04-23 13:25:00,16.9,16.93,16.89,16.9,1512000.0,9.1859,9.2022,9.1804,9.1859,1512000.0
2010-04-23 13:30:00,16.9,16.93,16.89,16.93,660200.0,9.1859,9.2022,9.1804,9.2022,660200.0
2010-04-23 13:35:00,16.93,16.93,16.87,16.9,1212800.0,9.2022,9.2022,9.1696,9.1859,1212800.0
2010-04-23 13:40:00,16.89,16.93,16.89,16.93,1201100.0,9.1804,9.2022,9.1804,9.2022,1201100.0
2010-04-23 13:45:00,16.93,16.93,16.89,16.9,1389800.0,9.2022,9.2022,9.1804,9.1859,1389800.0
2010-04-23 13:50:00,16.9,16.94,16.89,16.92,985000.0,9.1859,9.2076,9.1804,9.1967,985000.0
2010-04-23 13:55:00,16.93,16.93,16.88,16.91,1131600.0,9.2022,9.2022,9.175,9.1913,1131600.0
2010-04-23 14:00:00,16.9,16.91,16.85,16.89,1805200.0,9.1859,9.1913,9.1587,9.1804,1805200.0
2010-04-23 14:05:00,16.89,16.9,16.87,16.87,1068300.0,9.1804,9.1859,9.1696,9.1696,1068300.0
2010-04-23 14:10:00,16.87,16.95,16.87,16.94,1835800.0,9.1696,9.2131,9.1696,9.2076,1835800.0
2010-04-23 14:15:00,16.94,16.96,16.93,16.93,1121900.0,9.2076,9.2185,9.2022,9.2022,1121900.0
2010-04-23 14:20:00,16.93,16.97,16.93,16.96,1207000.0,9.2022,9.2239,9.2022,9.2185,1207000.0
2010-04-23 14:25:00,16.96,17.0,16.96,17.0,1439400.0,9.2185,9.2402,9.2185,9.2402,1439400.0
2010-04-23 14:30:00,16.99,17.0,16.96,16.97,1485000.0,9.2348,9.2402,9.2185,9.2239,1485000.0
2010-04-23 14:35:00,16.97,16.99,16.92,16.99,1276100.0,9.2239,9.2348,9.1967,9.2348,1276100.0
2010-04-23 14:40:00,16.99,17.0,16.98,17.0,980100.0,9.2348,9.2402,9.2294,9.2402,980100.0
2010-04-23 14:45:00,16.99,17.0,16.98,16.99,1860400.0,9.2348,9.2402,9.2294,9.2348,1860400.0
2010-04-23 14:50:00,16.99,17.01,16.94,16.99,3211100.0,9.2348,9.2457,9.2076,9.2348,3211100.0
2010-04-23 14:55:00,16.99,17.0,16.98,17.0,710100.0,9.2348,9.2402,9.2294,9.2402,710100.0
2010-04-23 15:00:00,17.0,17.0,16.99,17.0,847800.0,9.2402,9.2402,9.2348,9.2402,847800.0
2010-04-23 15:05:00,17.0,17.0,16.96,16.97,922800.0,9.2402,9.2402,9.2185,9.2239,922800.0
2010-04-23 15:10:00,16.97,16.97,16.96,16.96,196500.0,9.2239,9.2239,9.2185,9.2185,196500.0
2010-04-23 15:15:00,16.97,16.98,16.95,16.97,636000.0,9.2239,9.2294,9.2131,9.2239,636000.0
2010-04-23 15:20:00,16.98,16.99,16.95,16.96,881800.0,9.2294,9.2348,9.2131,9.2185,881800.0
2010-04-23 15:25:00,16.97,16.97,16.94,16.95,604500.0,9.2239,9.2239,9.2076,9.2131,604500.0
2010-04-23 15:30:00,16.96,16.97,16.93,16.94,869000.0,9.2185,9.2239,9.2022,9.2076,869000.0
2010-04-23 15:35:00,16.94,16.95,16.93,16.95,597800.0,9.2076,9.2131,9.2022,9.2131,597800.0
2010-04-23 15:40:00,16.94,16.95,16.91,16.91,774900.0,9.2076,9.2131,9.1913,9.1913,774900.0
2010-04-23 15:45:00,16.91,16.94,16.89,16.92,1814600.0,9.1913,9.2076,9.1804,9.1967,1814600.0
2010-04-23 15:50:00,16.92,16.93,16.9,16.91,1854300.0,9.1967,9.2022,9.1859,9.1913,1854300.0
2010-04-23 15:55:00,16.91,16.92,16.89,16.9,2644800.0,9.1913,9.1967,9.1804,9.1859,2644800.0
2010-04-26 09:30:00,16.86,16.97,16.84,16.94,1224700.0,9.1641,9.2239,9.1533,9.2076,1224700.0
2010-04-26 09:35:00,16.94,16.96,16.92,16.94,852400.0,9.2076,9.2185,9.1967,9.2076,852400.0
2010-04-26 09:40:00,16.94,16.94,16.89,16.89,505100.0,9.2076,9.2076,9.1804,9.1804,505100.0
2010-04-26 09:45:00,16.89,16.9,16.82,16.83,1032300.0,9.1804,9.1859,9.1424,9.1478,1032300.0
2010-04-26 09:50:00,16.83,16.85,16.81,16.83,733900.0,9.1478,9.1587,9.137,9.1478,733900.0
2010-04-26 09:55:00,16.82,16.86,16.8,16.82,1005100.0,9.1424,9.1641,9.1315,9.1424,1005100.0
2010-04-26 10:00:00,16.82,16.83,16.8,16.83,715000.0,9.1424,9.1478,9.1315,9.1478,715000.0
2010-04-26 10:05:00,16.83,16.91,16.82,16.9,1133900.0,9.1478,9.1913,9.1424,9.1859,1133900.0
2010-04-26 10:10:00,16.91,16.91,16.9,16.91,547200.0,9.1913,9.1913,9.1859,9.1913,547200.0
2010-04-26 10:15:00,16.91,16.91,16.89,16.9,605500.0,9.1913,9.1913,9.1804,9.1859,605500.0
2010-04-26 10:20:00,16.9,16.91,16.89,16.91,366000.0,9.1859,9.1913,9.1804,9.1913,366000.0
2010-04-26 10:25:00,16.91,16.91,16.9,16.9,259300.0,9.1913,9.1913,9.1859,9.1859,259300.0
2010-04-26 10:30:00,16.91,16.94,16.9,16.93,1031300.0,9.1913,9.2076,9.1859,9.2022,1031300.0
2010-04-26 10:35:00,16.93,16.96,16.92,16.93,864300.0,9.2022,9.2185,9.1967,9.2022,864300.0
2010-04-26 10:40:00,16.93,16.95,16.92,16.93,454600.0,9.2022,9.2131,9.1967,9.2022,454600.0
2010-04-26 10:45:00,16.93,16.95,16.9,16.91,508800.0,9.2022,9.2131,9.1859,9.1913,508800.0
2010-04-26 10:50:00,16.9,16.91,16.86,16.88,738900.0,9.1859,9.1913,9.1641,9.175,738900.0
2010-04-26 10:55:00,16.88,16.89,16.87,16.88,481600.0,9.175,9.1804,9.1696,9.175,481600.0
2010-04-26 11:00:00,16.89,16.89,16.85,16.86,864500.0,9.1804,9.1804,9.1587,9.1641,864500.0
2010-04-26 11:05:00,16.85,16.86,16.83,16.83,391400.0,9.1587,9.1641,9.1478,9.1478,391400.0
2010-04-26 11:10:00,16.83,16.87,16.82,16.86,780700.0,9.1478,9.1696,9.1424,9.1641,780700.0
2010-04-26 11:15:00,16.87,16.87,16.85,16.85,304700.0,9.1696,9.1696,9.1587,9.1587,304700.0
2010-04-26 11:20:00,16.85,16.86,16.81,16.82,785400.0,9.1587,9.1641,9.137,9.1424,785400.0
2010-04-26 11:25:00,16.82,16.83,16.81,16.82,457200.0,9.1424,9.1478,9.137,9.1424,457200.0
2010-04-26 11:30:00,16.82,16.83,16.81,16.82,405300.0,9.1424,9.1478,9.137,9.1424,405300.0
2010-04-26 11:35:00,16.81,16.82,16.77,16.8,1745100.0,9.137,9.1424,9.1152,9.1315,1745100.0
2010-04-26 11:40:00,16.8,16.81,16.79,16.81,448600.0,9.1315,9.137,9.1261,9.137,448600.0
2010-04-26 11:45:00,16.8,16.82,16.79,16.79,491900.0,9.1315,9.1424,9.1261,9.1261,491900.0
2010-04-26 11:50:00,16.79,16.81,16.79,16.79,399100.0,9.1261,9.137,9.1261,9.1261,399100.0
2010-04-26 11:55:00,16.79,16.8,16.77,16.78,790500.0,9.1261,9.1315,9.1152,9.1207,790500.0
2010-04-26 12:00:00,16.79,16.79,16.77,16.79,405400.0,9.1261,9.1261,9.1152,9.1261,405400.0
2010-04-26 12:05:00,16.79,16.79,16.77,16.78,917700.0,9.1261,9.1261,9.1152,9.1207,917700.0
2010-04-26 12:10:00,16.77,16.78,16.76,16.76,847200.0,9.1152,9.1207,9.1098,9.1098,847200.0
2010-04-26 12:15:00,16.76,16.77,16.73,16.75,925900.0,9.1098,9.1152,9.0935,9.1043,925900.0
2010-04-26 12:20:00,16.75,16.75,16.72,16.73,466300.0,9.1043,9.1043,9.088,9.0935,466300.0
2010-04-26 12:25:00,16.73,16.74,16.72,16.73,680800.0,9.0935,9.0989,9.088,9.0935,680800.0
2010-04-26 12:30:00,16.73,16.74,16.7,16.72,2728100.0,9.0935,9.0989,9.0772,9.088,2728100.0
2010-04-26 12:35:00,16.72,16.74,16.72,16.74,373600.0,9.088,9.0989,9.088,9.0989,373600.0
2010-04-26 12:40:00,16.74,16.74,16.73,16.74,238200.0,9.0989,9.0989,9.0935,9.0989,238200.0
2010-04-26 12:45:00,16.74,16.75,16.73,16.75,1299800.0,9.0989,9.1043,9.0935,9.1043,1299800.0
2010-04-26 12:50:00,16.75,16.75,16.72,16.74,691700.0,9.1043,9.1043,9.088,9.0989,691700.0
2010-04-26 12:55:00,16.73,16.74,16.72,16.74,542000.0,9.0935,9.0989,9.088,9.0989,542000.0
2010-04-26 13:00:00,16.74,16.75,16.73,16.75,256300.0,9.0989,9.1043,9.0935,9.1043,256300.0
2010-04-26 13:05:00,16.74,16.75,16.7,16.75,1314900.0,9.0989,9.1043,9.0772,9.1043,1314900.0
2010-04-26 13:10:00,16.75,16.78,16.74,16.78,707000.0,9.1043,9.1207,9.0989,9.1207,707000.0
2010-04-26 13:15:00,16.78,16.79,16.77,16.79,249000.0,9.1207,9.1261,9.1152,9.1261,249000.0
2010-04-26 13:20:00,16.78,16.81,16.78,16.8,777200.0,9.1207,9.137,9.1207,9.1315,777200.0
2010-04-26 13:25:00,16.8,16.82,16.8,16.82,818500.0,9.1315,9.1424,9.1315,9.1424,818500.0
2010-04-26 13:30:00,16.82,16.82,16.79,16.81,1101700.0,9.1424,9.1424,9.1261,9.137,1101700.0
2010-04-26 13:35:00,16.8,16.83,16.8,16.82,2003900.0,9.1315,9.1478,9.1315,9.1424,2003900.0
2010-04-26 13:40:00,16.82,16.85,16.82,16.83,742100.0,9.1424,9.1587,9.1424,9.1478,742100.0
2010-04-26 13:45:00,16.83,16.84,16.82,16.83,569100.0,9.1478,9.1533,9.1424,9.1478,569100.0
2010-04-26 13:50:00,16.83,16.86,16.83,16.86,521800.0,9.1478,9.1641,9.1478,9.1641,521800.0
2010-04-26 13:55:00,16.86,16.87,16.85,16.85,683500.0,9.1641,9.1696,9.1587,9.1587,683500.0
2010-04-26 14:00:00,16.85,16.87,16.85,16.86,1199200.0,9.1587,9.1696,9.1587,9.1641,1199200.0
2010-04-26 14:05:00,16.87,16.89,16.86,16.89,727500.0,9.1696,9.1804,9.1641,9.1804,727500.0
2010-04-26 14:10:00,16.89,16.89,16.86,16.87,506300.0,9.1804,9.1804,9.1641,9.1696,506300.0
2010-04-26 14:15:00,16.87,16.9,16.87,16.88,1345900.0,9.1696,9.1859,9.1696,9.175,1345900.0
2010-04-26 14:20:00,16.88,16.89,16.87,16.88,832800.0,9.175,9.1804,9.1696,9.175,832800.0
2010-04-26 14:25:00,16.88,16.89,16.88,16.89,217000.0,9.175,9.1804,9.175,9.1804,217000.0
2010-04-26 14:30:00,16.88,16.91,16.88,16.91,1387300.0,9.175,9.1913,9.175,9.1913,1387300.0
2010-04-26 14:35:00,16.91,16.91,16.9,16.9,1073200.0,9.1913,9.1913,9.1859,9.1859,1073200.0
2010-04-26 14:40:00,16.9,16.92,16.9,16.91,561100.0,9.1859,9.1967,9.1859,9.1913,561100.0
2010-04-26 14:45:00,16.92,16.95,16.91,16.93,1497200.0,9.1967,9.2131,9.1913,9.2022,1497200.0
2010-04-26 14:50:00,16.93,16.95,16.91,16.92,1328000.0,9.2022,9.2131,9.1913,9.1967,1328000.0
2010-04-26 14:55:00,16.92,16.94,16.89,16.89,1844400.0,9.1967,9.2076,9.1804,9.1804,1844400.0
2010-04-26 15:00:00,16.89,16.91,16.89,16.9,1661200.0,9.1804,9.1913,9.1804,9.1859,1661200.0
2010-04-26 15:05:00,16.89,16.9,16.88,16.89,467800.0,9.1804,9.1859,9.175,9.1804,467800.0
2010-04-26 15:10:00,16.89,16.92,16.88,16.89,2072100.0,9.1804,9.1967,9.175,9.1804,2072100.0
2010-04-26 15:15:00,16.89,16.9,16.86,16.86,793100.0,9.1804,9.1859,9.1641,9.1641,793100.0
2010-04-26 15:20:00,16.87,16.91,16.85,16.89,2802700.0,9.1696,9.1913,9.1587,9.1804,2802700.0
2010-04-26 15:25:00,16.89,16.91,16.88,16.89,742800.0,9.1804,9.1913,9.175,9.1804,742800.0
2010-04-26 15:30:00,16.89,16.92,16.89,16.9,1555600.0,9.1804,9.1967,9.1804,9.1859,1555600.0
2010-04-26 15:35:00,16.9,16.92,16.9,16.91,1875000.0,9.1859,9.1967,9.1859,9.1913,1875000.0
2010-04-26 15:40:00,16.9,16.92,16.9,16.92,1123700.0,9.1859,9.1967,9.1859,9.1967,1123700.0
2010-04-26 15:45:00,16.92,16.92,16.9,16.92,2671200.0,9.1967,9.1967,9.1859,9.1967,2671200.0
2010-04-26 15:50:00,16.92,16.92,16.88,16.89,2697400.0,9.1967,9.1967,9.175,9.1804,2697400.0
2010-04-26 15:55:00,16.88,16.89,16.82,16.83,4234800.0,9.175,9.1804,9.1424,9.1478,4234800.0
2010-04-27 09:30:00,16.71,16.71,16.64,16.66,2074500.0,9.0826,9.0826,9.0446,9.0554,2074500.0
2010-04-27 09:35:00,16.66,16.7,16.64,16.69,1621800.0,9.0554,9.0772,9.0446,9.0717,1621800.0
2010-04-27 09:40:00,16.68,16.76,16.68,16.72,1310100.0,9.0663,9.1098,9.0663,9.088,1310100.0
2010-04-27 09:45:00,16.72,16.73,16.68,16.68,495200.0,9.088,9.0935,9.0663,9.0663,495200.0
2010-04-27 09:50:00,16.68,16.75,16.66,16.75,1079600.0,9.0663,9.1043,9.0554,9.1043,1079600.0
2010-04-27 09:55:00,16.75,16.8,16.74,16.8,863100.0,9.1043,9.1315,9.0989,9.1315,863100.0
2010-04-27 10:00:00,16.8,16.84,16.79,16.83,733200.0,9.1315,9.1533,9.1261,9.1478,733200.0
2010-04-27 10:05:00,16.84,16.84,16.8,16.8,492900.0,9.1533,9.1533,9.1315,9.1315,492900.0
2010-04-27 10:10:00,16.81,16.81,16.75,16.75,586100.0,9.137,9.137,9.1043,9.1043,586100.0
2010-04-27 10:15:00,16.75,16.77,16.74,16.76,617000.0,9.1043,9.1152,9.0989,9.1098,617000.0
2010-04-27 10:20:00,16.76,16.78,16.75,16.76,614000.0,9.1098,9.1207,9.1043,9.1098,614000.0
2010-04-27 10:25:00,16.76,16.77,16.74,16.74,1134400.0,9.1098,9.1152,9.0989,9.0989,1134400.0
2010-04-27 10:30:00,16.74,16.81,16.74,16.79,1086000.0,9.0989,9.137,9.0989,9.1261,1086000.0
2010-04-27 10:35:00,16.79,16.82,16.77,16.82,595300.0,9.1261,9.1424,9.1152,9.1424,595300.0
2010-04-27 10:40:00,16.81,16.82,16.79,16.81,488400.0,9.137,9.1424,9.1261,9.137,488400.0
2010-04-27 10:45:00,16.81,16.83,16.79,16.79,485700.0,9.137,9.1478,9.1261,9.1261,485700.0
2010-04-27 10:50:00,16.8,16.81,16.74,16.76,1420300.0,9.1315,9.137,9.0989,9.1098,1420300.0
2010-04-27 10:55:00,16.76,16.79,16.75,16.78,724200.0,9.1098,9.1261,9.1043,9.1207,724200.0
2010-04-27 11:00:00,16.78,16.85,16.76,16.8,438600.0,9.1207,9.1587,9.1098,9.1315,438600.0
2010-04-27 11:05:00,16.8,16.81,16.77,16.77,312600.0,9.1315,9.137,9.1152,9.1152,312600.0
2010-04-27 11:10:00,16.77,16.78,16.74,16.74,611900.0,9.1152,9.1207,9.0989,9.0989,611900.0
2010-04-27 11:15:00,16.74,16.75,16.7,16.75,1116700.0,9.0989,9.1043,9.0772,9.1043,1116700.0
2010-04-27 11:20:00,16.74,16.77,16.72,16.72,1370300.0,9.0989,9.1152,9.088,9.088,1370300.0
2010-04-27 11:25:00,16.72,16.73,16.65,16.7,1691800.0,9.088,9.0935,9.05,9.0772,1691800.0
2010-04-27 11:30:00,16.7,16.71,16.65,16.65,1238800.0,9.0772,9.0826,9.05,9.05,1238800.0
2010-04-27 11:35:00,16.66,16.66,16.61,16.61,509300.0,9.0554,9.0554,9.0282,9.0282,509300.0
2010-04-27 11:40:00,16.62,16.66,16.6,16.65,1099500.0,9.0337,9.0554,9.0228,9.05,1099500.0
2010-04-27 11:45:00,16.65,16.65,16.57,16.57,3550200.0,9.05,9.05,9.0065,9.0065,3550200.0
2010-04-27 11:50:00,16.57,16.58,16.54,16.56,855700.0,9.0065,9.0119,8.9902,9.0011,855700.0
2010-04-27 11:55:00,16.55,16.59,16.54,16.57,691100.0,8.9956,9.0174,8.9902,9.0065,691100.0
2010-04-27 12:00:00,16.58,16.63,16.56,16.63,1044900.0,9.0119,9.0391,9.0011,9.0391,1044900.0
2010-04-27 12:05:00,16.63,16.65,16.57,16.57,1230700.0,9.0391,9.05,9.0065,9.0065,1230700.0
2010-04-27 12:10:00,16.57,16.58,16.5,16.5,2332500.0,9.0065,9.0119,8.9685,8.9685,2332500.0
2010-04-27 12:15:00,16.5,16.53,16.5,16.5,1295700.0,8.9685,8.9848,8.9685,8.9685,1295700.0
2010-04-27 12:20:00,16.5,16.53,16.48,16.53,1487400.0,8.9685,8.9848,8.9576,8.9848,1487400.0
2010-04-27 12:25:00,16.52,16.53,16.45,16.47,1737800.0,8.9793,8.9848,8.9413,8.9522,1737800.0
2010-04-27 12:30:00,16.47,16.51,16.46,16.51,902400.0,8.9522,8.9739,8.9467,8.9739,902400.0
2010-04-27 12:35:00,16.51,16.52,16.48,16.49,970400.0,8.9739,8.9793,8.9576,8.963,970400.0
2010-04-27 12:40:00,16.49,16.52,16.47,16.52,1060600.0,8.963,8.9793,8.9522,8.9793,1060600.0
2010-04-27 12:45:00,16.52,16.56,16.51,16.54,399600.0,8.9793,9.0011,8.9739,8.9902,399600.0
2010-04-27 12:50:00,16.54,16.54,16.51,16.51,227100.0,8.9902,8.9902,8.9739,8.9739,227100.0
2010-04-27 12:55:00,16.52,16.52,16.49,16.5,812100.0,8.9793,8.9793,8.963,8.9685,812100.0
2010-04-27 13:00:00,16.5,16.54,16.5,16.51,414300.0,8.9685,8.9902,8.9685,8.9739,414300.0
2010-04-27 13:05:00,16.52,16.54,16.51,16.53,529100.0,8.9793,8.9902,8.9739,8.9848,529100.0
2010-04-27 13:10:00,16.53,16.54,16.52,16.52,158300.0,8.9848,8.9902,8.9793,8.9793,158300.0
2010-04-27 13:15:00,16.53,16.58,16.52,16.58,844800.0,8.9848,9.0119,8.9793,9.0119,844800.0
2010-04-27 13:20:00,16.57,16.59,16.57,16.57,237900.0,9.0065,9.0174,9.0065,9.0065,237900.0
2010-04-27 13:25:00,16.58,16.59,16.57,16.57,225300.0,9.0119,9.0174,9.0065,9.0065,225300.0
2010-04-27 13:30:00,16.58,16.59,16.56,16.56,490100.0,9.0119,9.0174,9.0011,9.0011,490100.0
2010-04-27 13:35:00,16.57,16.58,16.55,16.56,263900.0,9.0065,9.0119,8.9956,9.0011,263900.0
2010-04-27 13:40:00,16.55,16.57,16.55,16.57,356600.0,8.9956,9.0065,8.9956,9.0065,356600.0
2010-04-27 13:45:00,16.57,16.58,16.56,16.57,428400.0,9.0065,9.0119,9.0011,9.0065,428400.0
2010-04-27 13:50:00,16.57,16.58,16.54,16.58,585300.0,9.0065,9.0119,8.9902,9.0119,585300.0
2010-04-27 13:55:00,16.58,16.6,16.57,16.59,575700.0,9.0119,9.0228,9.0065,9.0174,575700.0
2010-04-27 14:00:00,16.58,16.59,16.55,16.57,682100.0,9.0119,9.0174,8.9956,9.0065,682100.0
2010-04-27 14:05:00,16.57,16.59,16.54,16.54,705200.0,9.0065,9.0174,8.9902,8.9902,705200.0
2010-04-27 14:10:00,16.54,16.57,16.53,16.56,393300.0,8.9902,9.0065,8.9848,9.0011,393300.0
2010-04-27 14:15:00,16.56,16.56,16.53,16.55,309600.0,9.0011,9.0011,8.9848,8.9956,309600.0
2010-04-27 14:20:00,16.54,16.55,16.52,16.53,449800.0,8.9902,8.9956,8.9793,8.9848,449800.0
2010-04-27 14:25:00,16.54,16.58,16.53,16.57,343900.0,8.9902,9.0119,8.9848,9.0065,343900.0
2010-04-27 14:30:00,16.57,16.58,16.54,16.56,381700.0,9.0065,9.0119,8.9902,9.0011,381700.0
2010-04-27 14:35:00,16.55,16.55,16.51,16.53,445700.0,8.9956,8.9956,8.9739,8.9848,445700.0
2010-04-27 14:40:00,16.53,16.54,16.49,16.5,1134200.0,8.9848,8.9902,8.963,8.9685,1134200.0
2010-04-27 14:45:00,16.5,16.51,16.47,16.48,1949100.0,8.9685,8.9739,8.9522,8.9576,1949100.0
2010-04-27 14:50:00,16.48,16.48,16.46,16.48,1365200.0,8.9576,8.9576,8.9467,8.9576,1365200.0
2010-04-27 14:55:00,16.48,16.48,16.46,16.47,1365000.0,8.9576,8.9576,8.9467,8.9522,1365000.0
2010-04-27 15:00:00,16.47,16.49,16.46,16.47,2914300.0,8.9522,8.963,8.9467,8.9522,2914300.0
2010-04-27 15:05:00,16.46,16.48,16.45,16.48,1459800.0,8.9467,8.9576,8.9413,8.9576,1459800.0
2010-04-27 15:10:00,16.48,16.48,16.44,16.47,1354200.0,8.9576,8.9576,8.9358,8.9522,1354200.0
2010-04-27 15:15:00,16.48,16.48,16.45,16.48,1809700.0,8.9576,8.9576,8.9413,8.9576,1809700.0
2010-04-27 15:20:00,16.48,16.48,16.46,16.47,747500.0,8.9576,8.9576,8.9467,8.9522,747500.0
2010-04-27 15:25:00,16.47,16.47,16.41,16.42,2443900.0,8.9522,8.9522,8.9195,8.925,2443900.0
2010-04-27 15:30:00,16.42,16.46,16.4,16.44,1687500.0,8.925,8.9467,8.9141,8.9358,1687500.0
2010-04-27 15:35:00,16.45,16.47,16.44,16.46,1209900.0,8.9413,8.9522,8.9358,8.9467,1209900.0
2010-04-27 15:40:00,16.46,16.47,16.44,16.47,1367400.0,8.9467,8.9522,8.9358,8.9522,1367400.0
2010-04-27 15:45:00,16.47,16.48,16.45,16.46,1416000.0,8.9522,8.9576,8.9413,8.9467,1416000.0
2010-04-27 15:50:00,16.46,16.46,16.42,16.44,4022400.0,8.9467,8.9467,8.925,8.9358,4022400.0
2010-04-27 15:55:00,16.44,16.47,16.43,16.46,4580200.0,8.9358,8.9522,8.9304,8.9467,4580200.0
2010-04-28 09:30:00,16.47,16.64,16.45,16.49,2161500.0,8.9522,9.0446,8.9413,8.963,2161500.0
2010-04-28 09:35:00,16.48,16.5,16.45,16.46,1677500.0,8.9576,8.9685,8.9413,8.9467,1677500.0
2010-04-28 09:40:00,16.46,16.49,16.41,16.42,903900.0,8.9467,8.963,8.9195,8.925,903900.0
2010-04-28 09:45:00,16.43,16.46,16.41,16.46,633100.0,8.9304,8.9467,8.9195,8.9467,633100.0
2010-04-28 09:50:00,16.46,16.48,16.44,16.44,688000.0,8.9467,8.9576,8.9358,8.9358,688000.0
2010-04-28 09:55:00,16.45,16.45,16.39,16.42,1026500.0,8.9413,8.9413,8.9087,8.925,1026500.0
2010-04-28 10:00:00,16.42,16.47,16.39,16.45,954300.0,8.925,8.9522,8.9087,8.9413,954300.0
2010-04-28 10:05:00,16.45,16.48,16.45,16.48,917200.0,8.9413,8.9576,8.9413,8.9576,917200.0
2010-04-28 10:10:00,16.47,16.53,16.46,16.52,1214700.0,8.9522,8.9848,8.9467,8.9793,1214700.0
2010-04-28 10:15:00,16.53,16.57,16.52,16.57,554000.0,8.9848,9.0065,8.9793,9.0065,554000.0
2010-04-28 10:20:00,16.56,16.57,16.54,16.55,719500.0,9.0011,9.0065,8.9902,8.9956,719500.0
2010-04-28 10:25:00,16.56,16.56,16.54,16.55,667500.0,9.0011,9.0011,8.9902,8.9956,667500.0
2010-04-28 10:30:00,16.56,16.57,16.55,16.55,646000.0,9.0011,9.0065,8.9956,8.9956,646000.0
2010-04-28 10:35:00,16.55,16.56,16.51,16.54,800800.0,8.9956,9.0011,8.9739,8.9902,800800.0
2010-04-28 10:40:00,16.54,16.55,16.54,16.55,287400.0,8.9902,8.9956,8.9902,8.9956,287400.0
2010-04-28 10:45:00,16.55,16.55,16.52,16.53,291200.0,8.9956,8.9956,8.9793,8.9848,291200.0
2010-04-28 10:50:00,16.52,16.53,16.52,16.53,156700.0,8.9793,8.9848,8.9793,8.9848,156700.0
2010-04-28 10:55:00,16.53,16.56,16.51,16.55,526500.0,8.9848,9.0011,8.9739,8.9956,526500.0
2010-04-28 11:00:00,16.56,16.58,16.54,16.58,581000.0,9.0011,9.0119,8.9902,9.0119,581000.0
2010-04-28 11:05:00,16.58,16.59,16.57,16.58,476900.0,9.0119,9.0174,9.0065,9.0119,476900.0
2010-04-28 11:10:00,16.58,16.61,16.57,16.6,691800.0,9.0119,9.0282,9.0065,9.0228,691800.0
2010-04-28 11:15:00,16.6,16.63,16.59,16.62,898300.0,9.0228,9.0391,9.0174,9.0337,898300.0
2010-04-28 11:20:00,16.63,16.63,16.6,16.61,434100.0,9.0391,9.0391,9.0228,9.0282,434100.0
2010-04-28 11:25:00,16.61,16.62,16.49,16.55,2956900.0,9.0282,9.0337,8.963,8.9956,2956900.0
2010-04-28 11:30:00,16.56,16.58,16.52,16.55,582100.0,9.0011,9.0119,8.9793,8.9956,582100.0
2010-04-28 11:35:00,16.56,16.56,16.47,16.49,1498500.0,9.0011,9.0011,8.9522,8.963,1498500.0
2010-04-28 11:40:00,16.5,16.57,16.49,16.53,832400.0,8.9685,9.0065,8.963,8.9848,832400.0
2010-04-28 11:45:00,16.53,16.56,16.52,16.54,688800.0,8.9848,9.0011,8.9793,8.9902,688800.0
2010-04-28 11:50:00,16.55,16.55,16.52,16.54,507800.0,8.9956,8.9956,8.9793,8.9902,507800.0
2010-04-28 11:55:00,16.54,16.58,16.54,16.57,489800.0,8.9902,9.0119,8.9902,9.0065,489800.0
2010-04-28 12:00:00,16.57,16.59,16.55,16.55,3549000.0,9.0065,9.0174,8.9956,8.9956,3549000.0
2010-04-28 12:05:00,16.55,16.56,16.53,16.55,608200.0,8.9956,9.0011,8.9848,8.9956,608200.0
2010-04-28 12:10:00,16.55,16.6,16.55,16.59,772400.0,8.9956,9.0228,8.9956,9.0174,772400.0
2010-04-28 12:15:00,16.6,16.6,16.58,16.59,374900.0,9.0228,9.0228,9.0119,9.0174,374900.0
2010-04-28 12:20:00,16.59,16.61,16.58,16.61,523700.0,9.0174,9.0282,9.0119,9.0282,523700.0
2010-04-28 12:25:00,16.6,16.61,16.6,16.61,231900.0,9.0228,9.0282,9.0228,9.0282,231900.0
2010-04-28 12:30:00,16.6,16.62,16.6,16.6,243200.0,9.0228,9.0337,9.0228,9.0228,243200.0
2010-04-28 12:35:00,16.6,16.61,16.58,16.6,283900.0,9.0228,9.0282,9.0119,9.0228,283900.0
2010-04-28 12:40:00,16.6,16.6,16.57,16.58,365900.0,9.0228,9.0228,9.0065,9.0119,365900.0
2010-04-28 12:45:00,16.58,16.59,16.57,16.58,133200.0,9.0119,9.0174,9.0065,9.0119,133200.0
2010-04-28 12:50:00,16.59,16.59,16.58,16.59,139000.0,9.0174,9.0174,9.0119,9.0174,139000.0
2010-04-28 12:55:00,16.59,16.6,16.58,16.58,200200.0,9.0174,9.0228,9.0119,9.0119,200200.0
2010-04-28 13:00:00,16.59,16.59,16.58,16.58,132100.0,9.0174,9.0174,9.0119,9.0119,132100.0
2010-04-28 13:05:00,16.59,16.59,16.57,16.57,246400.0,9.0174,9.0174,9.0065,9.0065,246400.0
2010-04-28 13:10:00,16.57,16.58,16.55,16.55,170500.0,9.0065,9.0119,8.9956,8.9956,170500.0
2010-04-28 13:15:00,16.55,16.56,16.53,16.53,270500.0,8.9956,9.0011,8.9848,8.9848,270500.0
2010-04-28 13:20:00,16.53,16.54,16.53,16.53,80800.0,8.9848,8.9902,8.9848,8.9848,80800.0
2010-04-28 13:25:00,16.53,16.54,16.5,16.51,391500.0,8.9848,8.9902,8.9685,8.9739,391500.0
2010-04-28 13:30:00,16.52,16.53,16.51,16.51,227400.0,8.9793,8.9848,8.9739,8.9739,227400.0
2010-04-28 13:35:00,16.51,16.52,16.51,16.51,61900.0,8.9739,8.9793,8.9739,8.9739,61900.0
2010-04-28 13:40:00,16.51,16.52,16.51,16.51,106400.0,8.9739,8.9793,8.9739,8.9739,106400.0
2010-04-28 13:45:00,16.51,16.52,16.5,16.51,200400.0,8.9739,8.9793,8.9685,8.9739,200400.0
2010-04-28 13:50:00,16.5,16.52,16.5,16.52,198100.0,8.9685,8.9793,8.9685,8.9793,198100.0
2010-04-28 13:55:00,16.52,16.52,16.5,16.5,281400.0,8.9793,8.9793,8.9685,8.9685,281400.0
2010-04-28 14:00:00,16.5,16.51,16.5,16.5,106500.0,8.9685,8.9739,8.9685,8.9685,106500.0
2010-04-28 14:05:00,16.5,16.52,16.5,16.51,281000.0,8.9685,8.9793,8.9685,8.9739,281000.0
2010-04-28 14:10:00,16.52,16.53,16.5,16.52,554800.0,8.9793,8.9848,8.9685,8.9793,554800.0
2010-04-28 14:15:00,16.52,16.54,16.52,16.53,481200.0,8.9793,8.9902,8.9793,8.9848,481200.0
2010-04-28 14:20:00,16.53,16.57,16.52,16.56,875800.0,8.9848,9.0065,8.9793,9.0011,875800.0
2010-04-28 14:25:00,16.56,16.58,16.55,16.56,523900.0,9.0011,9.0119,8.9956,9.0011,523900.0
2010-04-28 14:30:00,16.56,16.56,16.53,16.54,517700.0,9.0011,9.0011,8.9848,8.9902,517700.0
2010-04-28 14:35:00,16.54,16.55,16.52,16.54,574600.0,8.9902,8.9956,8.9793,8.9902,574600.0
2010-04-28 14:40:00,16.53,16.56,16.53,16.56,320000.0,8.9848,9.0011,8.9848,9.0011,320000.0
2010-04-28 14:45:00,16.56,16.57,16.51,16.53,1001700.0,9.0011,9.0065,8.9739,8.9848,1001700.0
2010-04-28 14:50:00,16.53,16.56,16.51,16.55,1266300.0,8.9848,9.0011,8.9739,8.9956,1266300.0
2010-04-28 14:55:00,16.55,16.56,16.54,16.55,435900.0,8.9956,9.0011,8.9902,8.9956,435900.0
2010-04-28 15:00:00,16.54,16.56,16.54,16.56,336400.0,8.9902,9.0011,8.9902,9.0011,336400.0
2010-04-28 15:05:00,16.55,16.58,16.54,16.57,1754400.0,8.9956,9.0119,8.9902,9.0065,1754400.0
2010-04-28 15:10:00,16.57,16.57,16.56,16.56,131800.0,9.0065,9.0065,9.0011,9.0011,131800.0
2010-04-28 15:15:00,16.57,16.59,16.56,16.57,920800.0,9.0065,9.0174,9.0011,9.0065,920800.0
2010-04-28 15:20:00,16.57,16.58,16.57,16.58,329400.0,9.0065,9.0119,9.0065,9.0119,329400.0
2010-04-28 15:25:00,16.58,16.58,16.55,16.55,358700.0,9.0119,9.0119,8.9956,8.9956,358700.0
2010-04-28 15:30:00,16.55,16.58,16.55,16.55,615600.0,8.9956,9.0119,8.9956,8.9956,615600.0
2010-04-28 15:35:00,16.55,16.57,16.53,16.54,801400.0,8.9956,9.0065,8.9848,8.9902,801400.0
2010-04-28 15:40:00,16.55,16.55,16.53,16.55,490200.0,8.9956,8.9956,8.9848,8.9956,490200.0
2010-04-28 15:45:00,16.55,16.55,16.52,16.53,1117600.0,8.9956,8.9956,8.9793,8.9848,1117600.0
2010-04-28 15:50:00,16.53,16.54,16.52,16.53,619400.0,8.9848,8.9902,8.9793,8.9848,619400.0
2010-04-28 15:55:00,16.53,16.56,16.52,16.55,3601400.0,8.9848,9.0011,8.9793,8.9956,3601400.0
2010-04-29 09:30:00,16.67,16.74,16.62,16.72,2338800.0,9.0609,9.0989,9.0337,9.088,2338800.0
2010-04-29 09:35:00,16.71,16.82,16.71,16.8,2561400.0,9.0826,9.1424,9.0826,9.1315,2561400.0
2010-04-29 09:40:00,16.8,16.83,16.8,16.81,747300.0,9.1315,9.1478,9.1315,9.137,747300.0
2010-04-29 09:45:00,16.8,16.82,16.77,16.81,696800.0,9.1315,9.1424,9.1152,9.137,696800.0
2010-04-29 09:50:00,16.82,16.84,16.8,16.83,555500.0,9.1424,9.1533,9.1315,9.1478,555500.0
2010-04-29 09:55:00,16.83,16.83,16.78,16.8,807600.0,9.1478,9.1478,9.1207,9.1315,807600.0
2010-04-29 10:00:00,16.8,16.83,16.79,16.83,474200.0,9.1315,9.1478,9.1261,9.1478,474200.0
2010-04-29 10:05:00,16.83,16.84,16.8,16.82,1211700.0,9.1478,9.1533,9.1315,9.1424,1211700.0
2010-04-29 10:10:00,16.82,16.84,16.81,16.84,864500.0,9.1424,9.1533,9.137,9.1533,864500.0
2010-04-29 10:15:00,16.83,16.84,16.82,16.82,165400.0,9.1478,9.1533,9.1424,9.1424,165400.0
2010-04-29 10:20:00,16.83,16.86,16.82,16.85,614300.0,9.1478,9.1641,9.1424,9.1587,614300.0
2010-04-29 10:25:00,16.86,16.89,16.86,16.88,414100.0,9.1641,9.1804,9.1641,9.175,414100.0
2010-04-29 10:30:00,16.89,16.89,16.85,16.85,1560500.0,9.1804,9.1804,9.1587,9.1587,1560500.0
2010-04-29 10:35:00,16.85,16.9,16.85,16.89,1155000.0,9.1587,9.1859,9.1587,9.1804,1155000.0
2010-04-29 10:40:00,16.9,16.93,16.88,16.93,1319800.0,9.1859,9.2022,9.175,9.2022,1319800.0
2010-04-29 10:45:00,16.92,16.96,16.92,16.95,1736900.0,9.1967,9.2185,9.1967,9.2131,1736900.0
2010-04-29 10:50:00,16.96,17.01,16.95,17.0,2762500.0,9.2185,9.2457,9.2131,9.2402,2762500.0
2010-04-29 10:55:00,17.0,17.01,16.95,16.95,3122300.0,9.2402,9.2457,9.2131,9.2131,3122300.0
2010-04-29 11:00:00,16.95,17.0,16.94,16.98,1099500.0,9.2131,9.2402,9.2076,9.2294,1099500.0
2010-04-29 11:05:00,16.99,16.99,16.96,16.97,1099700.0,9.2348,9.2348,9.2185,9.2239,1099700.0
2010-04-29 11:10:00,16.98,16.98,16.96,16.97,719600.0,9.2294,9.2294,9.2185,9.2239,719600.0
2010-04-29 11:15:00,16.97,16.97,16.91,16.92,994500.0,9.2239,9.2239,9.1913,9.1967,994500.0
2010-04-29 11:20:00,16.92,16.98,16.92,16.95,876200.0,9.1967,9.2294,9.1967,9.2131,876200.0
2010-04-29 11:25:00,16.95,16.99,16.95,16.98,873300.0,9.2131,9.2348,9.2131,9.2294,873300.0
2010-04-29 11:30:00,16.98,16.99,16.97,16.98,655100.0,9.2294,9.2348,9.2239,9.2294,655100.0
2010-04-29 11:35:00,16.98,16.98,16.97,16.97,109900.0,9.2294,9.2294,9.2239,9.2239,109900.0
2010-04-29 11:40:00,16.97,16.98,16.95,16.95,470900.0,9.2239,9.2294,9.2131,9.2131,470900.0
2010-04-29 11:45:00,16.95,16.96,16.92,16.92,324700.0,9.2131,9.2185,9.1967,9.1967,324700.0
2010-04-29 11:50:00,16.92,16.93,16.88,16.88,678600.0,9.1967,9.2022,9.175,9.175,678600.0
2010-04-29 11:55:00,16.89,16.91,16.87,16.89,912200.0,9.1804,9.1913,9.1696,9.1804,912200.0
2010-04-29 12:00:00,16.89,16.91,16.87,16.91,597800.0,9.1804,9.1913,9.1696,9.1913,597800.0
2010-04-29 12:05:00,16.9,16.92,16.89,16.9,259500.0,9.1859,9.1967,9.1804,9.1859,259500.0
2010-04-29 12:10:00,16.9,16.9,16.86,16.88,494400.0,9.1859,9.1859,9.1641,9.175,494400.0
2010-04-29 12:15:00,16.88,16.93,16.88,16.92,311600.0,9.175,9.2022,9.175,9.1967,311600.0
2010-04-29 12:20:00,16.92,16.96,16.92,16.94,618500.0,9.1967,9.2185,9.1967,9.2076,618500.0
2010-04-29 12:25:00,16.93,16.94,16.92,16.93,712900.0,9.2022,9.2076,9.1967,9.2022,712900.0
2010-04-29 12:30:00,16.94,16.97,16.93,16.96,322600.0,9.2076,9.2239,9.2022,9.2185,322600.0
2010-04-29 12:35:00,16.96,16.97,16.94,16.94,189800.0,9.2185,9.2239,9.2076,9.2076,189800.0
2010-04-29 12:40:00,16.95,17.0,16.94,16.98,638900.0,9.2131,9.2402,9.2076,9.2294,638900.0
2010-04-29 12:45:00,16.99,16.99,16.96,16.97,441200.0,9.2348,9.2348,9.2185,9.2239,441200.0
2010-04-29 12:50:00,16.96,16.98,16.96,16.96,449200.0,9.2185,9.2294,9.2185,9.2185,449200.0
2010-04-29 12:55:00,16.96,16.99,16.96,16.97,604200.0,9.2185,9.2348,9.2185,9.2239,604200.0
2010-04-29 13:00:00,16.97,16.99,16.96,16.98,509300.0,9.2239,9.2348,9.2185,9.2294,509300.0
2010-04-29 13:05:00,16.98,16.99,16.95,16.98,443000.0,9.2294,9.2348,9.2131,9.2294,443000.0
2010-04-29 13:10:00,16.99,16.99,16.96,16.96,222000.0,9.2348,9.2348,9.2185,9.2185,222000.0
2010-04-29 13:15:00,16.96,16.99,16.96,16.97,445100.0,9.2185,9.2348,9.2185,9.2239,445100.0
2010-04-29 13:20:00,16.96,16.99,16.95,16.95,532100.0,9.2185,9.2348,9.2131,9.2131,532100.0
2010-04-29 13:25:00,16.95,16.97,16.93,16.93,565700.0,9.2131,9.2239,9.2022,9.2022,565700.0
2010-04-29 13:30:00,16.94,16.94,16.91,16.93,476500.0,9.2076,9.2076,9.1913,9.2022,476500.0
2010-04-29 13:35:00,16.93,16.94,16.92,16.94,213100.0,9.2022,9.2076,9.1967,9.2076,213100.0
2010-04-29 13:40:00,16.93,16.94,16.92,16.92,146100.0,9.2022,9.2076,9.1967,9.1967,146100.0
2010-04-29 13:45:00,16.92,16.94,16.92,16.93,450300.0,9.1967,9.2076,9.1967,9.2022,450300.0
2010-04-29 13:50:00,16.94,16.97,16.9,16.9,828100.0,9.2076,9.2239,9.1859,9.1859,828100.0
2010-04-29 13:55:00,16.91,16.92,16.9,16.92,257800.0,9.1913,9.1967,9.1859,9.1967,257800.0
2010-04-29 14:00:00,16.92,16.93,16.91,16.92,409600.0,9.1967,9.2022,9.1913,9.1967,409600.0
2010-04-29 14:05:00,16.92,16.93,16.92,16.93,307000.0,9.1967,9.2022,9.1967,9.2022,307000.0
2010-04-29 14:10:00,16.92,16.95,16.92,16.94,695900.0,9.1967,9.2131,9.1967,9.2076,695900.0
2010-04-29 14:15:00,16.94,16.95,16.94,16.94,127500.0,9.2076,9.2131,9.2076,9.2076,127500.0
2010-04-29 14:20:00,16.95,16.96,16.93,16.95,472100.0,9.2131,9.2185,9.2022,9.2131,472100.0
2010-04-29 14:25:00,16.95,16.97,16.95,16.96,396700.0,9.2131,9.2239,9.2131,9.2185,396700.0
2010-04-29 14:30:00,16.96,16.97,16.95,16.96,1013100.0,9.2185,9.2239,9.2131,9.2185,1013100.0
2010-04-29 14:35:00,16.95,16.97,16.95,16.95,343000.0,9.2131,9.2239,9.2131,9.2131,343000.0
2010-04-29 14:40:00,16.95,16.96,16.92,16.95,489500.0,9.2131,9.2185,9.1967,9.2131,489500.0
2010-04-29 14:45:00,16.94,16.97,16.93,16.95,631600.0,9.2076,9.2239,9.2022,9.2131,631600.0
2010-04-29 14:50:00,16.95,16.96,16.94,16.96,501100.0,9.2131,9.2185,9.2076,9.2185,501100.0
2010-04-29 14:55:00,16.96,16.96,16.94,16.95,307200.0,9.2185,9.2185,9.2076,9.2131,307200.0
2010-04-29 15:00:00,16.95,16.96,16.93,16.94,486900.0,9.2131,9.2185,9.2022,9.2076,486900.0
2010-04-29 15:05:00,16.94,16.96,16.93,16.96,377900.0,9.2076,9.2185,9.2022,9.2185,377900.0
2010-04-29 15:10:00,16.96,16.97,16.95,16.95,345400.0,9.2185,9.2239,9.2131,9.2131,345400.0
2010-04-29 15:15:00,16.95,16.96,16.94,16.94,280200.0,9.2131,9.2185,9.2076,9.2076,280200.0
2010-04-29 15:20:00,16.94,16.95,16.93,16.93,556600.0,9.2076,9.2131,9.2022,9.2022,556600.0
2010-04-29 15:25:00,16.93,16.98,16.93,16.98,744900.0,9.2022,9.2294,9.2022,9.2294,744900.0
2010-04-29 15:30:00,16.98,16.99,16.95,16.98,1398000.0,9.2294,9.2348,9.2131,9.2294,1398000.0
2010-04-29 15:35:00,16.97,16.98,16.95,16.95,1788900.0,9.2239,9.2294,9.2131,9.2131,1788900.0
2010-04-29 15:40:00,16.95,16.96,16.93,16.93,2424200.0,9.2131,9.2185,9.2022,9.2022,2424200.0
2010-04-29 15:45:00,16.93,16.94,16.89,16.9,1241100.0,9.2022,9.2076,9.1804,9.1859,1241100.0
2010-04-29 15:50:00,16.89,16.91,16.88,16.88,1447600.0,9.1804,9.1913,9.175,9.175,1447600.0
2010-04-29 15:55:00,16.88,16.89,16.86,16.86,2855400.0,9.175,9.1804,9.1641,9.1641,2855400.0
2010-04-30 09:30:00,16.99,17.0,16.95,16.95,1729900.0,9.2348,9.2402,9.2131,9.2131,1729900.0
2010-04-30 09:35:00,16.95,17.0,16.95,16.99,739100.0,9.2131,9.2402,9.2131,9.2348,739100.0
2010-04-30 09:40:00,16.99,17.0,16.98,16.99,1033700.0,9.2348,9.2402,9.2294,9.2348,1033700.0
2010-04-30 09:45:00,16.99,17.0,16.93,16.93,580200.0,9.2348,9.2402,9.2022,9.2022,580200.0
2010-04-30 09:50:00,16.93,16.95,16.89,16.94,741300.0,9.2022,9.2131,9.1804,9.2076,741300.0
2010-04-30 09:55:00,16.94,16.94,16.89,16.9,522900.0,9.2076,9.2076,9.1804,9.1859,522900.0
2010-04-30 10:00:00,16.9,16.91,16.86,16.86,540400.0,9.1859,9.1913,9.1641,9.1641,540400.0
2010-04-30 10:05:00,16.87,16.89,16.86,16.86,475300.0,9.1696,9.1804,9.1641,9.1641,475300.0
2010-04-30 10:10:00,16.86,16.87,16.82,16.84,859900.0,9.1641,9.1696,9.1424,9.1533,859900.0
2010-04-30 10:15:00,16.84,16.84,16.8,16.81,773200.0,9.1533,9.1533,9.1315,9.137,773200.0
2010-04-30 10:20:00,16.81,16.9,16.8,16.88,905900.0,9.137,9.1859,9.1315,9.175,905900.0
2010-04-30 10:25:00,16.88,16.93,16.88,16.92,730900.0,9.175,9.2022,9.175,9.1967,730900.0
2010-04-30 10:30:00,16.92,16.92,16.9,16.9,170400.0,9.1967,9.1967,9.1859,9.1859,170400.0
2010-04-30 10:35:00,16.91,16.95,16.9,16.93,798700.0,9.1913,9.2131,9.1859,9.2022,798700.0
2010-04-30 10:40:00,16.92,16.94,16.92,16.93,351000.0,9.1967,9.2076,9.1967,9.2022,351000.0
2010-04-30 10:45:00,16.92,16.97,16.92,16.96,974800.0,9.1967,9.2239,9.1967,9.2185,974800.0
2010-04-30 10:50:00,16.96,16.97,16.93,16.93,354200.0,9.2185,9.2239,9.2022,9.2022,354200.0
2010-04-30 10:55:00,16.93,16.94,16.87,16.93,237200.0,9.2022,9.2076,9.1696,9.2022,237200.0
2010-04-30 11:00:00,16.92,16.95,16.91,16.92,339600.0,9.1967,9.2131,9.1913,9.1967,339600.0
2010-04-30 11:05:00,16.92,16.93,16.88,16.92,759000.0,9.1967,9.2022,9.175,9.1967,759000.0
2010-04-30 11:10:00,16.92,16.93,16.9,16.91,389600.0,9.1967,9.2022,9.1859,9.1913,389600.0
2010-04-30 11:15:00,16.91,16.91,16.87,16.89,308900.0,9.1913,9.1913,9.1696,9.1804,308900.0
2010-04-30 11:20:00,16.89,16.89,16.86,16.87,501700.0,9.1804,9.1804,9.1641,9.1696,501700.0
2010-04-30 11:25:00,16.88,16.9,16.85,16.87,3896000.0,9.175,9.1859,9.1587,9.1696,3896000.0
2010-04-30 11:30:00,16.88,16.9,16.87,16.89,211600.0,9.175,9.1859,9.1696,9.1804,211600.0
2010-04-30 11:35:00,16.9,16.9,16.87,16.88,274400.0,9.1859,9.1859,9.1696,9.175,274400.0
2010-04-30 11:40:00,16.88,16.91,16.87,16.9,382600.0,9.175,9.1913,9.1696,9.1859,382600.0
2010-04-30 11:45:00,16.9,16.92,16.89,16.92,266600.0,9.1859,9.1967,9.1804,9.1967,266600.0
2010-04-30 11:50:00,16.92,16.92,16.89,16.91,310400.0,9.1967,9.1967,9.1804,9.1913,310400.0
2010-04-30 11:55:00,16.9,16.91,16.9,16.9,116700.0,9.1859,9.1913,9.1859,9.1859,116700.0
2010-04-30 12:00:00,16.91,16.91,16.89,16.89,262100.0,9.1913,9.1913,9.1804,9.1804,262100.0
2010-04-30 12:05:00,16.89,16.9,16.87,16.87,420500.0,9.1804,9.1859,9.1696,9.1696,420500.0
2010-04-30 12:10:00,16.87,16.88,16.85,16.85,378400.0,9.1696,9.175,9.1587,9.1587,378400.0
2010-04-30 12:15:00,16.84,16.85,16.8,16.8,673900.0,9.1533,9.1587,9.1315,9.1315,673900.0
2010-04-30 12:20:00,16.81,16.86,16.79,16.85,1051000.0,9.137,9.1641,9.1261,9.1587,1051000.0
2010-04-30 12:25:00,16.85,16.86,16.83,16.83,181000.0,9.1587,9.1641,9.1478,9.1478,181000.0
2010-04-30 12:30:00,16.83,16.86,16.83,16.84,271300.0,9.1478,9.1641,9.1478,9.1533,271300.0
2010-04-30 12:35:00,16.84,16.87,16.83,16.83,349300.0,9.1533,9.1696,9.1478,9.1478,349300.0
2010-04-30 12:40:00,16.83,16.85,16.83,16.84,255900.0,9.1478,9.1587,9.1478,9.1533,255900.0
2010-04-30 12:45:00,16.84,16.85,16.83,16.83,310700.0,9.1533,9.1587,9.1478,9.1478,310700.0
2010-04-30 12:50:00,16.83,16.84,16.77,16.77,448300.0,9.1478,9.1533,9.1152,9.1152,448300.0
2010-04-30 12:55:00,16.77,16.81,16.75,16.81,1036700.0,9.1152,9.137,9.1043,9.137,1036700.0
2010-04-30 13:00:00,16.81,16.81,16.79,16.81,266100.0,9.137,9.137,9.1261,9.137,266100.0
2010-04-30 13:05:00,16.81,16.81,16.76,16.77,304100.0,9.137,9.137,9.1098,9.1152,304100.0
2010-04-30 13:10:00,16.78,16.79,16.77,16.79,177800.0,9.1207,9.1261,9.1152,9.1261,177800.0
2010-04-30 13:15:00,16.78,16.84,16.78,16.84,430300.0,9.1207,9.1533,9.1207,9.1533,430300.0
2010-04-30 13:20:00,16.84,16.84,16.82,16.83,152400.0,9.1533,9.1533,9.1424,9.1478,152400.0
2010-04-30 13:25:00,16.82,16.85,16.82,16.84,292700.0,9.1424,9.1587,9.1424,9.1533,292700.0
2010-04-30 13:30:00,16.85,16.86,16.84,16.85,312000.0,9.1587,9.1641,9.1533,9.1587,312000.0
2010-04-30 13:35:00,16.85,16.86,16.84,16.85,270400.0,9.1587,9.1641,9.1533,9.1587,270400.0
2010-04-30 13:40:00,16.86,16.87,16.85,16.86,128400.0,9.1641,9.1696,9.1587,9.1641,128400.0
2010-04-30 13:45:00,16.86,16.87,16.83,16.83,246900.0,9.1641,9.1696,9.1478,9.1478,246900.0
2010-04-30 13:50:00,16.84,16.84,16.81,16.82,246100.0,9.1533,9.1533,9.137,9.1424,246100.0
2010-04-30 13:55:00,16.82,16.83,16.8,16.8,301100.0,9.1424,9.1478,9.1315,9.1315,301100.0
2010-04-30 14:00:00,16.8,16.82,16.78,16.81,855200.0,9.1315,9.1424,9.1207,9.137,855200.0
2010-04-30 14:05:00,16.81,16.83,16.8,16.81,346500.0,9.137,9.1478,9.1315,9.137,346500.0
2010-04-30 14:10:00,16.82,16.83,16.8,16.83,278600.0,9.1424,9.1478,9.1315,9.1478,278600.0
2010-04-30 14:15:00,16.83,16.83,16.81,16.82,217500.0,9.1478,9.1478,9.137,9.1424,217500.0
2010-04-30 14:20:00,16.82,16.84,16.81,16.83,252900.0,9.1424,9.1533,9.137,9.1478,252900.0
2010-04-30 14:25:00,16.84,16.85,16.83,16.83,265400.0,9.1533,9.1587,9.1478,9.1478,265400.0
2010-04-30 14:30:00,16.83,16.84,16.81,16.82,359300.0,9.1478,9.1533,9.137,9.1424,359300.0
2010-04-30 14:35:00,16.82,16.82,16.77,16.77,529800.0,9.1424,9.1424,9.1152,9.1152,529800.0
2010-04-30 14:40:00,16.78,16.8,16.75,16.79,682100.0,9.1207,9.1315,9.1043,9.1261,682100.0
2010-04-30 14:45:00,16.78,16.79,16.75,16.76,604000.0,9.1207,9.1261,9.1043,9.1098,604000.0
2010-04-30 14:50:00,16.76,16.78,16.76,16.78,421500.0,9.1098,9.1207,9.1098,9.1207,421500.0
2010-04-30 14:55:00,16.78,16.79,16.76,16.77,383600.0,9.1207,9.1261,9.1098,9.1152,383600.0
2010-04-30 15:00:00,16.76,16.77,16.76,16.77,217400.0,9.1098,9.1152,9.1098,9.1152,217400.0
2010-04-30 15:05:00,16.77,16.8,16.75,16.76,1192900.0,9.1152,9.1315,9.1043,9.1098,1192900.0
2010-04-30 15:10:00,16.77,16.81,16.75,16.79,652900.0,9.1152,9.137,9.1043,9.1261,652900.0
2010-04-30 15:15:00,16.79,16.8,16.79,16.8,172500.0,9.1261,9.1315,9.1261,9.1315,172500.0
2010-04-30 15:20:00,16.8,16.8,16.75,16.76,700300.0,9.1315,9.1315,9.1043,9.1098,700300.0
2010-04-30 15:25:00,16.77,16.77,16.74,16.75,497600.0,9.1152,9.1152,9.0989,9.1043,497600.0
2010-04-30 15:30:00,16.75,16.76,16.74,16.76,419300.0,9.1043,9.1098,9.0989,9.1098,419300.0
2010-04-30 15:35:00,16.76,16.76,16.7,16.7,948900.0,9.1098,9.1098,9.0772,9.0772,948900.0
2010-04-30 15:40:00,16.7,16.74,16.68,16.72,2141800.0,9.0772,9.0989,9.0663,9.088,2141800.0
2010-04-30 15:45:00,16.72,16.74,16.71,16.72,1067100.0,9.088,9.0989,9.0826,9.088,1067100.0
2010-04-30 15:50:00,16.72,16.74,16.72,16.74,1241500.0,9.088,9.0989,9.088,9.0989,1241500.0
2010-04-30 15:55:00,16.74,16.74,16.7,16.71,2520400.0,9.0989,9.0989,9.0772,9.0826,2520400.0
2010-05-03 09:30:00,16.8,16.8,16.72,16.72,1343400.0,9.1315,9.1315,9.088,9.088,1343400.0
2010-05-03 09:35:00,16.73,16.8,16.71,16.72,1614000.0,9.0935,9.1315,9.0826,9.088,1614000.0
2010-05-03 09:40:00,16.73,16.75,16.72,16.74,623000.0,9.0935,9.1043,9.088,9.0989,623000.0
2010-05-03 09:45:00,16.74,16.75,16.71,16.73,1312000.0,9.0989,9.1043,9.0826,9.0935,1312000.0
2010-05-03 09:50:00,16.73,16.77,16.73,16.75,640100.0,9.0935,9.1152,9.0935,9.1043,640100.0
2010-05-03 09:55:00,16.75,16.76,16.71,16.71,743700.0,9.1043,9.1098,9.0826,9.0826,743700.0
2010-05-03 10:00:00,16.72,16.73,16.69,16.69,746600.0,9.088,9.0935,9.0717,9.0717,746600.0
2010-05-03 10:05:00,16.69,16.71,16.65,16.66,839300.0,9.0717,9.0826,9.05,9.0554,839300.0
2010-05-03 10:10:00,16.65,16.66,16.63,16.64,496100.0,9.05,9.0554,9.0391,9.0446,496100.0
2010-05-03 10:15:00,16.64,16.68,16.62,16.66,885300.0,9.0446,9.0663,9.0337,9.0554,885300.0
2010-05-03 10:20:00,16.67,16.68,16.65,16.67,979200.0,9.0609,9.0663,9.05,9.0609,979200.0
2010-05-03 10:25:00,16.66,16.68,16.65,16.66,536900.0,9.0554,9.0663,9.05,9.0554,536900.0
2010-05-03 10:30:00,16.66,16.66,16.64,16.65,486400.0,9.0554,9.0554,9.0446,9.05,486400.0
2010-05-03 10:35:00,16.66,16.68,16.65,16.67,465200.0,9.0554,9.0663,9.05,9.0609,465200.0
2010-05-03 10:40:00,16.68,16.7,16.67,16.69,612800.0,9.0663,9.0772,9.0609,9.0717,612800.0
2010-05-03 10:45:00,16.69,16.7,16.68,16.7,845200.0,9.0717,9.0772,9.0663,9.0772,845200.0
2010-05-03 10:50:00,16.69,16.74,16.69,16.73,813800.0,9.0717,9.0989,9.0717,9.0935,813800.0
2010-05-03 10:55:00,16.74,16.8,16.73,16.8,994000.0,9.0989,9.1315,9.0935,9.1315,994000.0
2010-05-03 11:00:00,16.8,16.83,16.79,16.8,1244900.0,9.1315,9.1478,9.1261,9.1315,1244900.0
2010-05-03 11:05:00,16.79,16.8,16.75,16.75,808200.0,9.1261,9.1315,9.1043,9.1043,808200.0
2010-05-03 11:10:00,16.75,16.79,16.75,16.77,592800.0,9.1043,9.1261,9.1043,9.1152,592800.0
2010-05-03 11:15:00,16.77,16.83,16.77,16.83,548000.0,9.1152,9.1478,9.1152,9.1478,548000.0
2010-05-03 11:20:00,16.83,16.84,16.81,16.83,582200.0,9.1478,9.1533,9.137,9.1478,582200.0
2010-05-03 11:25:00,16.82,16.84,16.81,16.82,492900.0,9.1424,9.1533,9.137,9.1424,492900.0
2010-05-03 11:30:00,16.81,16.82,16.79,16.79,433300.0,9.137,9.1424,9.1261,9.1261,433300.0
2010-05-03 11:35:00,16.8,16.81,16.79,16.79,544400.0,9.1315,9.137,9.1261,9.1261,544400.0
2010-05-03 11:40:00,16.79,16.8,16.77,16.79,498800.0,9.1261,9.1315,9.1152,9.1261,498800.0
2010-05-03 11:45:00,16.8,16.81,16.79,16.8,355000.0,9.1315,9.137,9.1261,9.1315,355000.0
2010-05-03 11:50:00,16.8,16.81,16.79,16.8,257300.0,9.1315,9.137,9.1261,9.1315,257300.0
2010-05-03 11:55:00,16.8,16.8,16.77,16.77,575600.0,9.1315,9.1315,9.1152,9.1152,575600.0
2010-05-03 12:00:00,16.77,16.8,16.77,16.79,406200.0,9.1152,9.1315,9.1152,9.1261,406200.0
2010-05-03 12:05:00,16.8,16.8,16.76,16.8,513100.0,9.1315,9.1315,9.1098,9.1315,513100.0
2010-05-03 12:10:00,16.79,16.8,16.77,16.78,382100.0,9.1261,9.1315,9.1152,9.1207,382100.0
2010-05-03 12:15:00,16.78,16.8,16.77,16.78,251400.0,9.1207,9.1315,9.1152,9.1207,251400.0
2010-05-03 12:20:00,16.79,16.84,16.78,16.82,866000.0,9.1261,9.1533,9.1207,9.1424,866000.0
2010-05-03 12:25:00,16.82,16.91,16.82,16.9,1761300.0,9.1424,9.1913,9.1424,9.1859,1761300.0
2010-05-03 12:30:00,16.9,16.93,16.84,16.91,1804600.0,9.1859,9.2022,9.1533,9.1913,1804600.0
2010-05-03 12:35:00,16.91,16.93,16.9,16.92,644300.0,9.1913,9.2022,9.1859,9.1967,644300.0
2010-05-03 12:40:00,16.92,16.96,16.79,16.94,2609300.0,9.1967,9.2185,9.1261,9.2076,2609300.0
2010-05-03 12:45:00,16.94,16.98,16.93,16.98,1137800.0,9.2076,9.2294,9.2022,9.2294,1137800.0
2010-05-03 12:50:00,16.98,17.0,16.96,17.0,2416600.0,9.2294,9.2402,9.2185,9.2402,2416600.0
2010-05-03 12:55:00,17.0,17.0,16.99,17.0,863000.0,9.2402,9.2402,9.2348,9.2402,863000.0
2010-05-03 13:00:00,17.0,17.0,16.95,16.97,1639200.0,9.2402,9.2402,9.2131,9.2239,1639200.0
2010-05-03 13:05:00,16.96,16.99,16.94,16.96,1204200.0,9.2185,9.2348,9.2076,9.2185,1204200.0
2010-05-03 13:10:00,16.95,16.97,16.95,16.96,329700.0,9.2131,9.2239,9.2131,9.2185,329700.0
2010-05-03 13:15:00,16.97,16.98,16.94,16.96,488600.0,9.2239,9.2294,9.2076,9.2185,488600.0
2010-05-03 13:20:00,16.96,16.96,16.93,16.96,833200.0,9.2185,9.2185,9.2022,9.2185,833200.0
2010-05-03 13:25:00,16.95,16.97,16.93,16.94,517300.0,9.2131,9.2239,9.2022,9.2076,517300.0
2010-05-03 13:30:00,16.93,16.96,16.93,16.95,535800.0,9.2022,9.2185,9.2022,9.2131,535800.0
2010-05-03 13:35:00,16.95,16.97,16.93,16.96,697400.0,9.2131,9.2239,9.2022,9.2185,697400.0
2010-05-03 13:40:00,16.96,16.98,16.94,16.94,802700.0,9.2185,9.2294,9.2076,9.2076,802700.0
2010-05-03 13:45:00,16.94,16.95,16.92,16.92,598700.0,9.2076,9.2131,9.1967,9.1967,598700.0
2010-05-03 13:50:00,16.92,16.93,16.91,16.91,418400.0,9.1967,9.2022,9.1913,9.1913,418400.0
2010-05-03 13:55:00,16.92,16.92,16.9,16.92,309000.0,9.1967,9.1967,9.1859,9.1967,309000.0
2010-05-03 14:00:00,16.91,16.93,16.91,16.93,270400.0,9.1913,9.2022,9.1913,9.2022,270400.0
2010-05-03 14:05:00,16.93,16.93,16.9,16.91,558600.0,9.2022,9.2022,9.1859,9.1913,558600.0
2010-05-03 14:10:00,16.91,16.96,16.9,16.93,875300.0,9.1913,9.2185,9.1859,9.2022,875300.0
2010-05-03 14:15:00,16.93,16.95,16.92,16.93,426700.0,9.2022,9.2131,9.1967,9.2022,426700.0
2010-05-03 14:20:00,16.92,16.96,16.92,16.95,366300.0,9.1967,9.2185,9.1967,9.2131,366300.0
2010-05-03 14:25:00,16.94,16.95,16.93,16.95,192400.0,9.2076,9.2131,9.2022,9.2131,192400.0
2010-05-03 14:30:00,16.95,16.96,16.94,16.95,274700.0,9.2131,9.2185,9.2076,9.2131,274700.0
2010-05-03 14:35:00,16.95,16.96,16.93,16.94,400000.0,9.2131,9.2185,9.2022,9.2076,400000.0
2010-05-03 14:40:00,16.94,16.94,16.92,16.93,193600.0,9.2076,9.2076,9.1967,9.2022,193600.0
2010-05-03 14:45:00,16.93,16.95,16.92,16.95,382000.0,9.2022,9.2131,9.1967,9.2131,382000.0
2010-05-03 14:50:00,16.95,16.96,16.94,16.95,236500.0,9.2131,9.2185,9.2076,9.2131,236500.0
2010-05-03 14:55:00,16.95,16.96,16.92,16.92,545500.0,9.2131,9.2185,9.1967,9.1967,545500.0
2010-05-03 15:00:00,16.92,16.94,16.91,16.93,673200.0,9.1967,9.2076,9.1913,9.2022,673200.0
2010-05-03 15:05:00,16.92,16.96,16.92,16.94,1207100.0,9.1967,9.2185,9.1967,9.2076,1207100.0
2010-05-03 15:10:00,16.93,16.94,16.91,16.93,610100.0,9.2022,9.2076,9.1913,9.2022,610100.0
2010-05-03 15:15:00,16.93,16.96,16.92,16.94,1135000.0,9.2022,9.2185,9.1967,9.2076,1135000.0
2010-05-03 15:20:00,16.95,16.96,16.9,16.92,1577500.0,9.2131,9.2185,9.1859,9.1967,1577500.0
2010-05-03 15:25:00,16.92,16.95,16.91,16.93,654800.0,9.1967,9.2131,9.1913,9.2022,654800.0
2010-05-03 15:30:00,16.94,16.95,16.92,16.92,1029400.0,9.2076,9.2131,9.1967,9.1967,1029400.0
2010-05-03 15:35:00,16.93,16.95,16.92,16.94,1190500.0,9.2022,9.2131,9.1967,9.2076,1190500.0
2010-05-03 15:40:00,16.93,16.96,16.92,16.95,2149500.0,9.2022,9.2185,9.1967,9.2131,2149500.0
2010-05-03 15:45:00,16.95,17.0,16.94,16.99,2063900.0,9.2131,9.2402,9.2076,9.2348,2063900.0
2010-05-03 15:50:00,16.99,17.0,16.96,16.97,2060700.0,9.2348,9.2402,9.2185,9.2239,2060700.0
2010-05-03 15:55:00,16.97,16.97,16.91,16.93,3320900.0,9.2239,9.2239,9.1913,9.2022,3320900.0
2010-05-04 09:30:00,17.15,17.26,17.06,17.15,3608200.0,9.3218,9.3816,9.2728,9.3218,3608200.0
2010-05-04 09:35:00,17.15,17.25,17.14,17.25,2500000.0,9.3218,9.3761,9.3163,9.3761,2500000.0
2010-05-04 09:40:00,17.25,17.29,17.19,17.21,2599900.0,9.3761,9.3979,9.3435,9.3544,2599900.0
2010-05-04 09:45:00,17.21,17.27,17.19,17.27,1474200.0,9.3544,9.387,9.3435,9.387,1474200.0
2010-05-04 09:50:00,17.26,17.39,17.26,17.36,3730700.0,9.3816,9.4522,9.3816,9.4359,3730700.0
2010-05-04 09:55:00,17.36,17.38,17.28,17.3,1934700.0,9.4359,9.4468,9.3924,9.4033,1934700.0
2010-05-04 10:00:00,17.3,17.38,17.29,17.37,2423500.0,9.4033,9.4468,9.3979,9.4413,2423500.0
2010-05-04 10:05:00,17.37,17.38,17.24,17.24,3107200.0,9.4413,9.4468,9.3707,9.3707,3107200.0
2010-05-04 10:10:00,17.25,17.32,17.2,17.28,2370100.0,9.3761,9.4142,9.3489,9.3924,2370100.0
2010-05-04 10:15:00,17.28,17.33,17.26,17.33,1121700.0,9.3924,9.4196,9.3816,9.4196,1121700.0
2010-05-04 10:20:00,17.32,17.35,17.3,17.35,1620200.0,9.4142,9.4305,9.4033,9.4305,1620200.0
2010-05-04 10:25:00,17.33,17.36,17.3,17.31,1853400.0,9.4196,9.4359,9.4033,9.4087,1853400.0
2010-05-04 10:30:00,17.31,17.31,17.23,17.24,1459300.0,9.4087,9.4087,9.3652,9.3707,1459300.0
2010-05-04 10:35:00,17.24,17.25,17.15,17.17,2463700.0,9.3707,9.3761,9.3218,9.3326,2463700.0
2010-05-04 10:40:00,17.17,17.17,17.13,17.16,1411600.0,9.3326,9.3326,9.3109,9.3272,1411600.0
2010-05-04 10:45:00,17.17,17.26,17.16,17.24,1743600.0,9.3326,9.3816,9.3272,9.3707,1743600.0
2010-05-04 10:50:00,17.25,17.28,17.2,17.21,1869900.0,9.3761,9.3924,9.3489,9.3544,1869900.0
2010-05-04 10:55:00,17.21,17.22,17.1,17.13,1686800.0,9.3544,9.3598,9.2946,9.3109,1686800.0
2010-05-04 11:00:00,17.13,17.19,17.11,17.14,1722400.0,9.3109,9.3435,9.3,9.3163,1722400.0
2010-05-04 11:05:00,17.14,17.22,17.12,17.19,1590900.0,9.3163,9.3598,9.3055,9.3435,1590900.0
2010-05-04 11:10:00,17.19,17.22,17.18,17.18,722100.0,9.3435,9.3598,9.3381,9.3381,722100.0
2010-05-04 11:15:00,17.18,17.21,17.17,17.18,1062000.0,9.3381,9.3544,9.3326,9.3381,1062000.0
2010-05-04 11:20:00,17.17,17.21,17.16,17.18,999500.0,9.3326,9.3544,9.3272,9.3381,999500.0
2010-05-04 11:25:00,17.18,17.21,17.15,17.2,3483500.0,9.3381,9.3544,9.3218,9.3489,3483500.0
2010-05-04 11:30:00,17.2,17.21,17.18,17.19,917600.0,9.3489,9.3544,9.3381,9.3435,917600.0
2010-05-04 11:35:00,17.18,17.23,17.18,17.2,1170500.0,9.3381,9.3652,9.3381,9.3489,1170500.0
2010-05-04 11:40:00,17.21,17.24,17.2,17.2,938200.0,9.3544,9.3707,9.3489,9.3489,938200.0
2010-05-04 11:45:00,17.21,17.25,17.2,17.24,1241300.0,9.3544,9.3761,9.3489,9.3707,1241300.0
2010-05-04 11:50:00,17.25,17.3,17.24,17.3,2081400.0,9.3761,9.4033,9.3707,9.4033,2081400.0
2010-05-04 11:55:00,17.3,17.3,17.27,17.27,552600.0,9.4033,9.4033,9.387,9.387,552600.0
2010-05-04 12:00:00,17.28,17.28,17.24,17.25,1040400.0,9.3924,9.3924,9.3707,9.3761,1040400.0
2010-05-04 12:05:00,17.25,17.28,17.24,17.27,1171500.0,9.3761,9.3924,9.3707,9.387,1171500.0
2010-05-04 12:10:00,17.27,17.27,17.25,17.25,600700.0,9.387,9.387,9.3761,9.3761,600700.0
2010-05-04 12:15:00,17.25,17.27,17.24,17.25,965300.0,9.3761,9.387,9.3707,9.3761,965300.0
2010-05-04 12:20:00,17.25,17.26,17.21,17.23,1489800.0,9.3761,9.3816,9.3544,9.3652,1489800.0
2010-05-04 12:25:00,17.22,17.23,17.2,17.22,826000.0,9.3598,9.3652,9.3489,9.3598,826000.0
2010-05-04 12:30:00,17.21,17.24,17.2,17.23,692600.0,9.3544,9.3707,9.3489,9.3652,692600.0
2010-05-04 12:35:00,17.24,17.24,17.22,17.23,479200.0,9.3707,9.3707,9.3598,9.3652,479200.0
2010-05-04 12:40:00,17.23,17.23,17.2,17.2,764100.0,9.3652,9.3652,9.3489,9.3489,764100.0
2010-05-04 12:45:00,17.2,17.24,17.2,17.24,544500.0,9.3489,9.3707,9.3489,9.3707,544500.0
2010-05-04 12:50:00,17.24,17.25,17.22,17.23,526600.0,9.3707,9.3761,9.3598,9.3652,526600.0
2010-05-04 12:55:00,17.23,17.24,17.2,17.24,381400.0,9.3652,9.3707,9.3489,9.3707,381400.0
2010-05-04 13:00:00,17.24,17.25,17.22,17.23,633700.0,9.3707,9.3761,9.3598,9.3652,633700.0
2010-05-04 13:05:00,17.23,17.24,17.21,17.22,421900.0,9.3652,9.3707,9.3544,9.3598,421900.0
2010-05-04 13:10:00,17.21,17.23,17.21,17.23,853600.0,9.3544,9.3652,9.3544,9.3652,853600.0
2010-05-04 13:15:00,17.23,17.25,17.22,17.24,641000.0,9.3652,9.3761,9.3598,9.3707,641000.0
2010-05-04 13:20:00,17.24,17.25,17.23,17.23,335900.0,9.3707,9.3761,9.3652,9.3652,335900.0
2010-05-04 13:25:00,17.24,17.25,17.23,17.23,1134500.0,9.3707,9.3761,9.3652,9.3652,1134500.0
2010-05-04 13:30:00,17.24,17.27,17.23,17.26,832600.0,9.3707,9.387,9.3652,9.3816,832600.0
2010-05-04 13:35:00,17.26,17.26,17.24,17.25,858200.0,9.3816,9.3816,9.3707,9.3761,858200.0
2010-05-04 13:40:00,17.25,17.29,17.25,17.29,1650300.0,9.3761,9.3979,9.3761,9.3979,1650300.0
2010-05-04 13:45:00,17.28,17.3,17.27,17.29,841500.0,9.3924,9.4033,9.387,9.3979,841500.0
2010-05-04 13:50:00,17.29,17.29,17.27,17.28,642400.0,9.3979,9.3979,9.387,9.3924,642400.0
2010-05-04 13:55:00,17.28,17.29,17.27,17.27,595600.0,9.3924,9.3979,9.387,9.387,595600.0
2010-05-04 14:00:00,17.27,17.29,17.26,17.26,744900.0,9.387,9.3979,9.3816,9.3816,744900.0
2010-05-04 14:05:00,17.26,17.28,17.25,17.25,1014700.0,9.3816,9.3924,9.3761,9.3761,1014700.0
2010-05-04 14:10:00,17.25,17.28,17.25,17.25,556700.0,9.3761,9.3924,9.3761,9.3761,556700.0
2010-05-04 14:15:00,17.25,17.26,17.21,17.22,1002700.0,9.3761,9.3816,9.3544,9.3598,1002700.0
2010-05-04 14:20:00,17.22,17.25,17.2,17.25,1343600.0,9.3598,9.3761,9.3489,9.3761,1343600.0
2010-05-04 14:25:00,17.25,17.25,17.23,17.25,520000.0,9.3761,9.3761,9.3652,9.3761,520000.0
2010-05-04 14:30:00,17.24,17.29,17.24,17.27,1630700.0,9.3707,9.3979,9.3707,9.387,1630700.0
2010-05-04 14:35:00,17.26,17.29,17.26,17.27,899400.0,9.3816,9.3979,9.3816,9.387,899400.0
2010-05-04 14:40:00,17.26,17.32,17.26,17.32,1666800.0,9.3816,9.4142,9.3816,9.4142,1666800.0
2010-05-04 14:45:00,17.31,17.32,17.28,17.3,1226500.0,9.4087,9.4142,9.3924,9.4033,1226500.0
2010-05-04 14:50:00,17.3,17.34,17.3,17.31,1272700.0,9.4033,9.425,9.4033,9.4087,1272700.0
2010-05-04 14:55:00,17.31,17.31,17.29,17.3,1003300.0,9.4087,9.4087,9.3979,9.4033,1003300.0
2010-05-04 15:00:00,17.3,17.3,17.25,17.27,1131500.0,9.4033,9.4033,9.3761,9.387,1131500.0
2010-05-04 15:05:00,17.27,17.3,17.27,17.29,829400.0,9.387,9.4033,9.387,9.3979,829400.0
2010-05-04 15:10:00,17.28,17.29,17.25,17.25,619400.0,9.3924,9.3979,9.3761,9.3761,619400.0
2010-05-04 15:15:00,17.25,17.31,17.25,17.3,1738200.0,9.3761,9.4087,9.3761,9.4033,1738200.0
2010-05-04 15:20:00,17.29,17.31,17.27,17.31,1354600.0,9.3979,9.4087,9.387,9.4087,1354600.0
2010-05-04 15:25:00,17.31,17.34,17.3,17.34,2486500.0,9.4087,9.425,9.4033,9.425,2486500.0
2010-05-04 15:30:00,17.33,17.35,17.32,17.32,1572400.0,9.4196,9.4305,9.4142,9.4142,1572400.0
2010-05-04 15:35:00,17.32,17.33,17.28,17.31,2232400.0,9.4142,9.4196,9.3924,9.4087,2232400.0
2010-05-04 15:40:00,17.3,17.31,17.26,17.27,2293500.0,9.4033,9.4087,9.3816,9.387,2293500.0
2010-05-04 15:45:00,17.26,17.27,17.23,17.25,2756900.0,9.3816,9.387,9.3652,9.3761,2756900.0
2010-05-04 15:50:00,17.25,17.29,17.25,17.28,1279800.0,9.3761,9.3979,9.3761,9.3924,1279800.0
2010-05-04 15:55:00,17.29,17.3,17.24,17.26,6273600.0,9.3979,9.4033,9.3707,9.3816,6273600.0
2010-05-05 09:30:00,16.97,17.22,16.96,17.16,3825300.0,9.3206,9.4579,9.3151,9.4249,3825300.0
2010-05-05 09:35:00,17.16,17.26,17.15,17.15,3705200.0,9.4249,9.4798,9.4194,9.4194,3705200.0
2010-05-05 09:40:00,17.15,17.17,17.07,17.1,2869800.0,9.4194,9.4304,9.3755,9.392,2869800.0
2010-05-05 09:45:00,17.11,17.14,17.08,17.09,1742600.0,9.3975,9.4139,9.381,9.3865,1742600.0
2010-05-05 09:50:00,17.1,17.16,17.07,17.16,2858100.0,9.392,9.4249,9.3755,9.4249,2858100.0
2010-05-05 09:55:00,17.16,17.16,17.12,17.15,1379700.0,9.4249,9.4249,9.403,9.4194,1379700.0
2010-05-05 10:00:00,17.14,17.15,17.06,17.08,2134200.0,9.4139,9.4194,9.37,9.381,2134200.0
2010-05-05 10:05:00,17.08,17.16,17.06,17.16,2379100.0,9.381,9.4249,9.37,9.4249,2379100.0
2010-05-05 10:10:00,17.15,17.2,17.14,17.2,2022700.0,9.4194,9.4469,9.4139,9.4469,2022700.0
2010-05-05 10:15:00,17.2,17.3,17.19,17.23,2892500.0,9.4469,9.5018,9.4414,9.4634,2892500.0
2010-05-05 10:20:00,17.23,17.27,17.19,17.2,2130700.0,9.4634,9.4853,9.4414,9.4469,2130700.0
2010-05-05 10:25:00,17.21,17.23,17.17,17.22,1344800.0,9.4524,9.4634,9.4304,9.4579,1344800.0
2010-05-05 10:30:00,17.22,17.25,17.21,17.23,2207400.0,9.4579,9.4744,9.4524,9.4634,2207400.0
2010-05-05 10:35:00,17.24,17.34,17.17,17.2,961900.0,9.4689,9.5238,9.4304,9.4469,961900.0
2010-05-05 10:40:00,17.19,17.22,17.18,17.19,1194200.0,9.4414,9.4579,9.4359,9.4414,1194200.0
2010-05-05 10:45:00,17.19,17.22,17.18,17.2,1482100.0,9.4414,9.4579,9.4359,9.4469,1482100.0
2010-05-05 10:50:00,17.2,17.21,17.14,17.15,934200.0,9.4469,9.4524,9.4139,9.4194,934200.0
2010-05-05 10:55:00,17.15,17.15,17.1,17.13,1661400.0,9.4194,9.4194,9.392,9.4084,1661400.0
2010-05-05 11:00:00,17.13,17.13,17.1,17.13,1386000.0,9.4084,9.4084,9.392,9.4084,1386000.0
2010-05-05 11:05:00,17.12,17.14,17.11,17.12,1056500.0,9.403,9.4139,9.3975,9.403,1056500.0
2010-05-05 11:10:00,17.11,17.12,17.11,17.12,266000.0,9.3975,9.403,9.3975,9.403,266000.0
2010-05-05 11:15:00,17.12,17.12,17.1,17.11,475200.0,9.403,9.403,9.392,9.3975,475200.0
2010-05-05 11:20:00,17.11,17.12,17.1,17.11,362700.0,9.3975,9.403,9.392,9.3975,362700.0
2010-05-05 11:25:00,17.1,17.13,17.08,17.13,1379500.0,9.392,9.4084,9.381,9.4084,1379500.0
2010-05-05 11:30:00,17.12,17.13,17.09,17.1,658700.0,9.403,9.4084,9.3865,9.392,658700.0
2010-05-05 11:35:00,17.09,17.11,17.07,17.11,642300.0,9.3865,9.3975,9.3755,9.3975,642300.0
2010-05-05 11:40:00,17.1,17.13,17.09,17.11,1523200.0,9.392,9.4084,9.3865,9.3975,1523200.0
2010-05-05 11:45:00,17.12,17.12,17.09,17.11,589900.0,9.403,9.403,9.3865,9.3975,589900.0
2010-05-05 11:50:00,17.1,17.11,17.08,17.1,1050200.0,9.392,9.3975,9.381,9.392,1050200.0
2010-05-05 11:55:00,17.11,17.13,17.09,17.1,926800.0,9.3975,9.4084,9.3865,9.392,926800.0
2010-05-05 12:00:00,17.11,17.16,17.09,17.16,1004200.0,9.3975,9.4249,9.3865,9.4249,1004200.0
2010-05-05 12:05:00,17.16,17.17,17.12,17.16,1007000.0,9.4249,9.4304,9.403,9.4249,1007000.0
2010-05-05 12:10:00,17.16,17.16,17.14,17.14,270200.0,9.4249,9.4249,9.4139,9.4139,270200.0
2010-05-05 12:15:00,17.15,17.16,17.14,17.16,425800.0,9.4194,9.4249,9.4139,9.4249,425800.0
2010-05-05 12:20:00,17.16,17.16,17.13,17.15,474000.0,9.4249,9.4249,9.4084,9.4194,474000.0
2010-05-05 12:25:00,17.15,17.18,17.14,17.17,605700.0,9.4194,9.4359,9.4139,9.4304,605700.0
2010-05-05 12:30:00,17.17,17.18,17.15,17.15,290200.0,9.4304,9.4359,9.4194,9.4194,290200.0
2010-05-05 12:35:00,17.16,17.17,17.12,17.14,1283300.0,9.4249,9.4304,9.403,9.4139,1283300.0
2010-05-05 12:40:00,17.14,17.14,17.1,17.1,626900.0,9.4139,9.4139,9.392,9.392,626900.0
2010-05-05 12:45:00,17.1,17.14,17.1,17.14,443800.0,9.392,9.4139,9.392,9.4139,443800.0
2010-05-05 12:50:00,17.14,17.15,17.11,17.15,622800.0,9.4139,9.4194,9.3975,9.4194,622800.0
2010-05-05 12:55:00,17.15,17.15,17.14,17.15,226600.0,9.4194,9.4194,9.4139,9.4194,226600.0
2010-05-05 13:00:00,17.15,17.15,17.1,17.1,678300.0,9.4194,9.4194,9.392,9.392,678300.0
2010-05-05 13:05:00,17.11,17.15,17.11,17.15,465700.0,9.3975,9.4194,9.3975,9.4194,465700.0
2010-05-05 13:10:00,17.14,17.15,17.11,17.13,520900.0,9.4139,9.4194,9.3975,9.4084,520900.0
2010-05-05 13:15:00,17.12,17.14,17.12,17.14,345700.0,9.403,9.4139,9.403,9.4139,345700.0
2010-05-05 13:20:00,17.13,17.15,17.13,17.15,478100.0,9.4084,9.4194,9.4084,9.4194,478100.0
2010-05-05 13:25:00,17.15,17.15,17.11,17.12,647400.0,9.4194,9.4194,9.3975,9.403,647400.0
2010-05-05 13:30:00,17.12,17.12,17.1,17.11,552200.0,9.403,9.403,9.392,9.3975,552200.0
2010-05-05 13:35:00,17.1,17.11,17.09,17.11,320000.0,9.392,9.3975,9.3865,9.3975,320000.0
2010-05-05 13:40:00,17.1,17.11,17.09,17.1,675700.0,9.392,9.3975,9.3865,9.392,675700.0
2010-05-05 13:45:00,17.1,17.14,17.1,17.14,1398400.0,9.392,9.4139,9.392,9.4139,1398400.0
2010-05-05 13:50:00,17.13,17.17,17.12,17.17,1813500.0,9.4084,9.4304,9.403,9.4304,1813500.0
2010-05-05 13:55:00,17.17,17.22,17.17,17.19,1460600.0,9.4304,9.4579,9.4304,9.4414,1460600.0
2010-05-05 14:00:00,17.18,17.2,17.17,17.18,946300.0,9.4359,9.4469,9.4304,9.4359,946300.0
2010-05-05 14:05:00,17.17,17.22,17.17,17.2,1442500.0,9.4304,9.4579,9.4304,9.4469,1442500.0
2010-05-05 14:10:00,17.2,17.21,17.16,17.18,866300.0,9.4469,9.4524,9.4249,9.4359,866300.0
2010-05-05 14:15:00,17.18,17.24,17.13,17.21,2276900.0,9.4359,9.4689,9.4084,9.4524,2276900.0
2010-05-05 14:20:00,17.21,17.22,17.18,17.2,942300.0,9.4524,9.4579,9.4359,9.4469,942300.0
2010-05-05 14:25:00,17.19,17.24,17.19,17.21,943800.0,9.4414,9.4689,9.4414,9.4524,943800.0
2010-05-05 14:30:00,17.21,17.23,17.2,17.23,1418000.0,9.4524,9.4634,9.4469,9.4634,1418000.0
2010-05-05 14:35:00,17.23,17.23,17.19,17.19,577300.0,9.4634,9.4634,9.4414,9.4414,577300.0
2010-05-05 14:40:00,17.19,17.21,17.19,17.2,707200.0,9.4414,9.4524,9.4414,9.4469,707200.0
2010-05-05 14:45:00,17.2,17.22,17.19,17.2,1149600.0,9.4469,9.4579,9.4414,9.4469,1149600.0
2010-05-05 14:50:00,17.2,17.2,17.19,17.2,738800.0,9.4469,9.4469,9.4414,9.4469,738800.0
2010-05-05 14:55:00,17.19,17.21,17.19,17.21,468900.0,9.4414,9.4524,9.4414,9.4524,468900.0
2010-05-05 15:00:00,17.2,17.21,17.18,17.2,953200.0,9.4469,9.4524,9.4359,9.4469,953200.0
2010-05-05 15:05:00,17.2,17.22,17.19,17.2,748800.0,9.4469,9.4579,9.4414,9.4469,748800.0
2010-05-05 15:10:00,17.2,17.22,17.2,17.22,733300.0,9.4469,9.4579,9.4469,9.4579,733300.0
2010-05-05 15:15:00,17.22,17.22,17.2,17.2,913400.0,9.4579,9.4579,9.4469,9.4469,913400.0
2010-05-05 15:20:00,17.2,17.22,17.18,17.22,1219700.0,9.4469,9.4579,9.4359,9.4579,1219700.0
2010-05-05 15:25:00,17.21,17.24,17.21,17.23,1383800.0,9.4524,9.4689,9.4524,9.4634,1383800.0
2010-05-05 15:30:00,17.24,17.25,17.22,17.23,1799400.0,9.4689,9.4744,9.4579,9.4634,1799400.0
2010-05-05 15:35:00,17.22,17.23,17.18,17.22,2107500.0,9.4579,9.4634,9.4359,9.4579,2107500.0
2010-05-05 15:40:00,17.22,17.23,17.21,17.22,1628400.0,9.4579,9.4634,9.4524,9.4579,1628400.0
2010-05-05 15:45:00,17.22,17.22,17.17,17.19,2155200.0,9.4579,9.4579,9.4304,9.4414,2155200.0
2010-05-05 15:50:00,17.19,17.21,17.17,17.19,1348800.0,9.4414,9.4524,9.4304,9.4414,1348800.0
2010-05-05 15:55:00,17.18,17.2,17.18,17.18,2423700.0,9.4359,9.4469,9.4359,9.4359,2423700.0
2010-05-06 09:30:00,17.16,17.21,17.1,17.17,1550500.0,9.4249,9.4524,9.392,9.4304,1550500.0
2010-05-06 09:35:00,17.17,17.2,17.15,17.16,853400.0,9.4304,9.4469,9.4194,9.4249,853400.0
2010-05-06 09:40:00,17.16,17.2,17.15,17.2,829400.0,9.4249,9.4469,9.4194,9.4469,829400.0
2010-05-06 09:45:00,17.19,17.2,17.18,17.19,617800.0,9.4414,9.4469,9.4359,9.4414,617800.0
2010-05-06 09:50:00,17.19,17.2,17.12,17.12,1085900.0,9.4414,9.4469,9.403,9.403,1085900.0
2010-05-06 09:55:00,17.12,17.13,17.1,17.11,839700.0,9.403,9.4084,9.392,9.3975,839700.0
2010-05-06 10:00:00,17.11,17.18,17.1,17.18,1128000.0,9.3975,9.4359,9.392,9.4359,1128000.0
2010-05-06 10:05:00,17.18,17.19,17.11,17.12,646100.0,9.4359,9.4414,9.3975,9.403,646100.0
2010-05-06 10:10:00,17.12,17.12,17.11,17.11,471100.0,9.403,9.403,9.3975,9.3975,471100.0
2010-05-06 10:15:00,17.11,17.13,17.1,17.12,1386700.0,9.3975,9.4084,9.392,9.403,1386700.0
2010-05-06 10:20:00,17.12,17.13,17.1,17.1,2762400.0,9.403,9.4084,9.392,9.392,2762400.0
2010-05-06 10:25:00,17.1,17.13,17.1,17.12,1174900.0,9.392,9.4084,9.392,9.403,1174900.0
2010-05-06 10:30:00,17.13,17.13,17.1,17.12,839500.0,9.4084,9.4084,9.392,9.403,839500.0
2010-05-06 10:35:00,17.12,17.14,17.11,17.14,1200000.0,9.403,9.4139,9.3975,9.4139,1200000.0
2010-05-06 10:40:00,17.14,17.14,17.13,17.13,606500.0,9.4139,9.4139,9.4084,9.4084,606500.0
2010-05-06 10:45:00,17.14,17.14,17.11,17.13,853500.0,9.4139,9.4139,9.3975,9.4084,853500.0
2010-05-06 10:50:00,17.13,17.15,17.1,17.1,1057200.0,9.4084,9.4194,9.392,9.392,1057200.0
2010-05-06 10:55:00,17.1,17.13,17.1,17.13,1254200.0,9.392,9.4084,9.392,9.4084,1254200.0
2010-05-06 11:00:00,17.12,17.13,17.1,17.11,1858400.0,9.403,9.4084,9.392,9.3975,1858400.0
2010-05-06 11:05:00,17.12,17.12,17.09,17.1,1896000.0,9.403,9.403,9.3865,9.392,1896000.0
2010-05-06 11:10:00,17.1,17.11,17.06,17.08,1264600.0,9.392,9.3975,9.37,9.381,1264600.0
2010-05-06 11:15:00,17.07,17.12,17.07,17.12,861500.0,9.3755,9.403,9.3755,9.403,861500.0
2010-05-06 11:20:00,17.12,17.14,17.11,17.14,950300.0,9.403,9.4139,9.3975,9.4139,950300.0
2010-05-06 11:25:00,17.13,17.16,17.11,17.11,1106700.0,9.4084,9.4249,9.3975,9.3975,1106700.0
2010-05-06 11:30:00,17.12,17.13,17.08,17.09,1056100.0,9.403,9.4084,9.381,9.3865,1056100.0
2010-05-06 11:35:00,17.08,17.11,17.08,17.09,920300.0,9.381,9.3975,9.381,9.3865,920300.0
2010-05-06 11:40:00,17.09,17.1,17.05,17.07,584100.0,9.3865,9.392,9.3645,9.3755,584100.0
2010-05-06 11:45:00,17.08,17.08,17.03,17.04,994300.0,9.381,9.381,9.3535,9.359,994300.0
2010-05-06 11:50:00,17.04,17.04,17.01,17.04,1479700.0,9.359,9.359,9.3425,9.359,1479700.0
2010-05-06 11:55:00,17.03,17.04,17.01,17.02,630100.0,9.3535,9.359,9.3425,9.348,630100.0
2010-05-06 12:00:00,17.03,17.07,17.02,17.03,1867900.0,9.3535,9.3755,9.348,9.3535,1867900.0
2010-05-06 12:05:00,17.02,17.04,17.01,17.01,705900.0,9.348,9.359,9.3425,9.3425,705900.0
2010-05-06 12:10:00,17.01,17.09,17.01,17.08,892400.0,9.3425,9.3865,9.3425,9.381,892400.0
2010-05-06 12:15:00,17.08,17.1,17.04,17.07,552700.0,9.381,9.392,9.359,9.3755,552700.0
2010-05-06 12:20:00,17.07,17.11,17.06,17.09,363000.0,9.3755,9.3975,9.37,9.3865,363000.0
2010-05-06 12:25:00,17.1,17.11,17.09,17.09,224900.0,9.392,9.3975,9.3865,9.3865,224900.0
2010-05-06 12:30:00,17.09,17.12,17.09,17.11,357700.0,9.3865,9.403,9.3865,9.3975,357700.0
2010-05-06 12:35:00,17.11,17.12,17.09,17.11,374900.0,9.3975,9.403,9.3865,9.3975,374900.0
2010-05-06 12:40:00,17.11,17.11,17.08,17.08,641900.0,9.3975,9.3975,9.381,9.381,641900.0
2010-05-06 12:45:00,17.08,17.09,17.03,17.03,808100.0,9.381,9.3865,9.3535,9.3535,808100.0
2010-05-06 12:50:00,17.03,17.09,17.03,17.08,644100.0,9.3535,9.3865,9.3535,9.381,644100.0
2010-05-06 12:55:00,17.08,17.1,17.06,17.09,770300.0,9.381,9.392,9.37,9.3865,770300.0
2010-05-06 13:00:00,17.09,17.1,17.06,17.08,626200.0,9.3865,9.392,9.37,9.381,626200.0
2010-05-06 13:05:00,17.08,17.09,17.05,17.07,595700.0,9.381,9.3865,9.3645,9.3755,595700.0
2010-05-06 13:10:00,17.08,17.08,17.05,17.05,580700.0,9.381,9.381,9.3645,9.3645,580700.0
2010-05-06 13:15:00,17.05,17.07,17.04,17.06,547400.0,9.3645,9.3755,9.359,9.37,547400.0
2010-05-06 13:20:00,17.06,17.07,17.03,17.03,1015800.0,9.37,9.3755,9.3535,9.3535,1015800.0
2010-05-06 13:25:00,17.03,17.04,17.0,17.03,1371800.0,9.3535,9.359,9.337,9.3535,1371800.0
2010-05-06 13:30:00,17.02,17.03,17.02,17.02,311800.0,9.348,9.3535,9.348,9.348,311800.0
2010-05-06 13:35:00,17.02,17.03,17.01,17.02,415700.0,9.348,9.3535,9.3425,9.348,415700.0
2010-05-06 13:40:00,17.01,17.03,17.0,17.02,940300.0,9.3425,9.3535,9.337,9.348,940300.0
2010-05-06 13:45:00,17.01,17.03,17.01,17.02,799000.0,9.3425,9.3535,9.3425,9.348,799000.0
2010-05-06 13:50:00,17.01,17.03,17.01,17.02,507900.0,9.3425,9.3535,9.3425,9.348,507900.0
2010-05-06 13:55:00,17.01,17.03,17.0,17.0,812600.0,9.3425,9.3535,9.337,9.337,812600.0
2010-05-06 14:00:00,17.0,17.02,17.0,17.01,723300.0,9.337,9.348,9.337,9.3425,723300.0
2010-05-06 14:05:00,17.01,17.02,16.96,16.98,1455500.0,9.3425,9.348,9.3151,9.3261,1455500.0
2010-05-06 14:10:00,16.98,17.01,16.95,17.0,1804000.0,9.3261,9.3425,9.3096,9.337,1804000.0
2010-05-06 14:15:00,16.99,17.01,16.93,16.95,1539000.0,9.3316,9.3425,9.2986,9.3096,1539000.0
2010-05-06 14:20:00,16.95,16.95,16.82,16.88,4085200.0,9.3096,9.3096,9.2382,9.2711,4085200.0
2010-05-06 14:25:00,16.89,16.9,16.8,16.81,1873500.0,9.2766,9.2821,9.2272,9.2327,1873500.0
2010-05-06 14:30:00,16.81,16.83,16.77,16.8,2270700.0,9.2327,9.2437,9.2107,9.2272,2270700.0
2010-05-06 14:35:00,16.81,16.81,16.62,16.62,3364800.0,9.2327,9.2327,9.1283,9.1283,3364800.0
2010-05-06 14:40:00,16.63,16.66,16.04,16.04,3886700.0,9.1338,9.1503,8.8098,8.8098,3886700.0
2010-05-06 14:45:00,16.04,16.79,15.85,16.55,3767500.0,8.8098,9.2217,8.7054,9.0899,3767500.0
2010-05-06 14:50:00,16.56,16.7,16.41,16.62,1739500.0,9.0954,9.1723,9.013,9.1283,1739500.0
2010-05-06 14:55:00,16.62,16.75,16.52,16.54,1763700.0,9.1283,9.1997,9.0734,9.0844,1763700.0
2010-05-06 15:00:00,16.54,16.66,16.2,16.57,2661400.0,9.0844,9.1503,8.8977,9.1009,2661400.0
2010-05-06 15:05:00,16.58,16.76,16.51,16.65,2185300.0,9.1064,9.2052,9.0679,9.1448,2185300.0
2010-05-06 15:10:00,16.65,16.72,16.5,16.55,2049800.0,9.1448,9.1833,9.0624,9.0899,2049800.0
2010-05-06 15:15:00,16.56,16.68,16.51,16.66,3377000.0,9.0954,9.1613,9.0679,9.1503,3377000.0
2010-05-06 15:20:00,16.66,16.67,16.54,16.61,3835000.0,9.1503,9.1558,9.0844,9.1228,3835000.0
2010-05-06 15:25:00,16.6,16.69,16.49,16.68,2562300.0,9.1173,9.1668,9.0569,9.1613,2562300.0
2010-05-06 15:30:00,16.68,16.82,16.67,16.81,2436300.0,9.1613,9.2382,9.1558,9.2327,2436300.0
2010-05-06 15:35:00,16.81,16.88,16.77,16.78,2455300.0,9.2327,9.2711,9.2107,9.2162,2455300.0
2010-05-06 15:40:00,16.78,16.78,16.73,16.74,1703000.0,9.2162,9.2162,9.1887,9.1942,1703000.0
2010-05-06 15:45:00,16.74,16.77,16.7,16.73,4502500.0,9.1942,9.2107,9.1723,9.1887,4502500.0
2010-05-06 15:50:00,16.74,16.83,16.73,16.81,3556200.0,9.1942,9.2437,9.1887,9.2327,3556200.0
2010-05-06 15:55:00,16.81,16.81,16.71,16.72,4209900.0,9.2327,9.2327,9.1778,9.1833,4209900.0
2010-05-07 09:30:00,16.71,16.75,16.56,16.67,2618400.0,9.1778,9.1997,9.0954,9.1558,2618400.0
2010-05-07 09:35:00,16.66,16.72,16.61,16.67,1523000.0,9.1503,9.1833,9.1228,9.1558,1523000.0
2010-05-07 09:40:00,16.67,16.73,16.64,16.71,1223400.0,9.1558,9.1887,9.1393,9.1778,1223400.0
2010-05-07 09:45:00,16.7,16.72,16.67,16.68,1420900.0,9.1723,9.1833,9.1558,9.1613,1420900.0
2010-05-07 09:50:00,16.69,16.74,16.66,16.67,1352000.0,9.1668,9.1942,9.1503,9.1558,1352000.0
2010-05-07 09:55:00,16.66,16.73,16.66,16.69,1712700.0,9.1503,9.1887,9.1503,9.1668,1712700.0
2010-05-07 10:00:00,16.69,16.71,16.62,16.64,2067000.0,9.1668,9.1778,9.1283,9.1393,2067000.0
2010-05-07 10:05:00,16.65,16.68,16.6,16.63,1917700.0,9.1448,9.1613,9.1173,9.1338,1917700.0
2010-05-07 10:10:00,16.62,16.68,16.6,16.64,1839000.0,9.1283,9.1613,9.1173,9.1393,1839000.0
2010-05-07 10:15:00,16.65,16.68,16.61,16.61,1396300.0,9.1448,9.1613,9.1228,9.1228,1396300.0
2010-05-07 10:20:00,16.62,16.66,16.57,16.6,2122900.0,9.1283,9.1503,9.1009,9.1173,2122900.0
2010-05-07 10:25:00,16.59,16.62,16.45,16.5,2715000.0,9.1119,9.1283,9.035,9.0624,2715000.0
2010-05-07 10:30:00,16.51,16.61,16.47,16.48,3245200.0,9.0679,9.1228,9.0459,9.0514,3245200.0
2010-05-07 10:35:00,16.48,16.55,16.45,16.49,2247300.0,9.0514,9.0899,9.035,9.0569,2247300.0
2010-05-07 10:40:00,16.49,16.51,16.45,16.47,1819700.0,9.0569,9.0679,9.035,9.0459,1819700.0
2010-05-07 10:45:00,16.47,16.59,16.45,16.48,1523200.0,9.0459,9.1119,9.035,9.0514,1523200.0
2010-05-07 10:50:00,16.48,16.55,16.46,16.54,1213400.0,9.0514,9.0899,9.0405,9.0844,1213400.0
2010-05-07 10:55:00,16.54,16.55,16.49,16.5,1106900.0,9.0844,9.0899,9.0569,9.0624,1106900.0
2010-05-07 11:00:00,16.5,16.54,16.48,16.49,1280300.0,9.0624,9.0844,9.0514,9.0569,1280300.0
2010-05-07 11:05:00,16.5,16.59,16.49,16.59,1634200.0,9.0624,9.1119,9.0569,9.1119,1634200.0
2010-05-07 11:10:00,16.58,16.66,16.57,16.64,1590900.0,9.1064,9.1503,9.1009,9.1393,1590900.0
2010-05-07 11:15:00,16.64,16.81,16.63,16.68,2789500.0,9.1393,9.2327,9.1338,9.1613,2789500.0
2010-05-07 11:20:00,16.67,16.69,16.6,16.61,1137300.0,9.1558,9.1668,9.1173,9.1228,1137300.0
2010-05-07 11:25:00,16.61,16.61,16.53,16.57,1396500.0,9.1228,9.1228,9.0789,9.1009,1396500.0
2010-05-07 11:30:00,16.58,16.59,16.51,16.55,1620800.0,9.1064,9.1119,9.0679,9.0899,1620800.0
2010-05-07 11:35:00,16.55,16.58,16.52,16.57,1017800.0,9.0899,9.1064,9.0734,9.1009,1017800.0
2010-05-07 11:40:00,16.57,16.63,16.55,16.62,801800.0,9.1009,9.1338,9.0899,9.1283,801800.0
2010-05-07 11:45:00,16.62,16.71,16.62,16.69,902500.0,9.1283,9.1778,9.1283,9.1668,902500.0
2010-05-07 11:50:00,16.69,16.7,16.59,16.65,976300.0,9.1668,9.1723,9.1119,9.1448,976300.0
2010-05-07 11:55:00,16.66,16.66,16.6,16.64,553400.0,9.1503,9.1503,9.1173,9.1393,553400.0
2010-05-07 12:00:00,16.64,16.66,16.59,16.63,655800.0,9.1393,9.1503,9.1119,9.1338,655800.0
2010-05-07 12:05:00,16.63,16.67,16.62,16.67,624500.0,9.1338,9.1558,9.1283,9.1558,624500.0
2010-05-07 12:10:00,16.67,16.67,16.6,16.63,1232600.0,9.1558,9.1558,9.1173,9.1338,1232600.0
2010-05-07 12:15:00,16.64,16.66,16.61,16.62,1259900.0,9.1393,9.1503,9.1228,9.1283,1259900.0
2010-05-07 12:20:00,16.62,16.64,16.6,16.61,626900.0,9.1283,9.1393,9.1173,9.1228,626900.0
2010-05-07 12:25:00,16.61,16.63,16.53,16.53,1026200.0,9.1228,9.1338,9.0789,9.0789,1026200.0
2010-05-07 12:30:00,16.53,16.55,16.5,16.51,688800.0,9.0789,9.0899,9.0624,9.0679,688800.0
2010-05-07 12:35:00,16.52,16.57,16.51,16.54,1023600.0,9.0734,9.1009,9.0679,9.0844,1023600.0
2010-05-07 12:40:00,16.54,16.57,16.53,16.53,453500.0,9.0844,9.1009,9.0789,9.0789,453500.0
2010-05-07 12:45:00,16.53,16.57,16.51,16.52,954400.0,9.0789,9.1009,9.0679,9.0734,954400.0
2010-05-07 12:50:00,16.52,16.56,16.5,16.52,911700.0,9.0734,9.0954,9.0624,9.0734,911700.0
2010-05-07 12:55:00,16.52,16.54,16.5,16.5,711300.0,9.0734,9.0844,9.0624,9.0624,711300.0
2010-05-07 13:00:00,16.5,16.54,16.5,16.52,757800.0,9.0624,9.0844,9.0624,9.0734,757800.0
2010-05-07 13:05:00,16.52,16.53,16.5,16.5,962100.0,9.0734,9.0789,9.0624,9.0624,962100.0
2010-05-07 13:10:00,16.5,16.52,16.46,16.49,1333300.0,9.0624,9.0734,9.0405,9.0569,1333300.0
2010-05-07 13:15:00,16.5,16.57,16.49,16.53,1037200.0,9.0624,9.1009,9.0569,9.0789,1037200.0
2010-05-07 13:20:00,16.53,16.55,16.51,16.53,595600.0,9.0789,9.0899,9.0679,9.0789,595600.0
2010-05-07 13:25:00,16.54,16.56,16.52,16.53,1031800.0,9.0844,9.0954,9.0734,9.0789,1031800.0
2010-05-07 13:30:00,16.53,16.56,16.52,16.56,402200.0,9.0789,9.0954,9.0734,9.0954,402200.0
2010-05-07 13:35:00,16.56,16.57,16.55,16.57,364600.0,9.0954,9.1009,9.0899,9.1009,364600.0
2010-05-07 13:40:00,16.57,16.62,16.56,16.62,1137700.0,9.1009,9.1283,9.0954,9.1283,1137700.0
2010-05-07 13:45:00,16.62,16.63,16.59,16.61,1028900.0,9.1283,9.1338,9.1119,9.1228,1028900.0
2010-05-07 13:50:00,16.61,16.62,16.59,16.61,814700.0,9.1228,9.1283,9.1119,9.1228,814700.0
2010-05-07 13:55:00,16.6,16.61,16.57,16.59,789600.0,9.1173,9.1228,9.1009,9.1119,789600.0
2010-05-07 14:00:00,16.59,16.61,16.56,16.59,981100.0,9.1119,9.1228,9.0954,9.1119,981100.0
2010-05-07 14:05:00,16.59,16.62,16.57,16.58,891700.0,9.1119,9.1283,9.1009,9.1064,891700.0
2010-05-07 14:10:00,16.58,16.59,16.49,16.53,1817300.0,9.1064,9.1119,9.0569,9.0789,1817300.0
2010-05-07 14:15:00,16.52,16.59,16.52,16.58,692400.0,9.0734,9.1119,9.0734,9.1064,692400.0
2010-05-07 14:20:00,16.59,16.59,16.56,16.56,529700.0,9.1119,9.1119,9.0954,9.0954,529700.0
2010-05-07 14:25:00,16.56,16.56,16.51,16.51,1473200.0,9.0954,9.0954,9.0679,9.0679,1473200.0
2010-05-07 14:30:00,16.51,16.52,16.5,16.51,887900.0,9.0679,9.0734,9.0624,9.0679,887900.0
2010-05-07 14:35:00,16.52,16.55,16.51,16.54,614100.0,9.0734,9.0899,9.0679,9.0844,614100.0
2010-05-07 14:40:00,16.54,16.6,16.53,16.55,981800.0,9.0844,9.1173,9.0789,9.0899,981800.0
2010-05-07 14:45:00,16.55,16.57,16.52,16.53,900000.0,9.0899,9.1009,9.0734,9.0789,900000.0
2010-05-07 14:50:00,16.53,16.54,16.51,16.52,1100400.0,9.0789,9.0844,9.0679,9.0734,1100400.0
2010-05-07 14:55:00,16.51,16.54,16.5,16.53,813800.0,9.0679,9.0844,9.0624,9.0789,813800.0
2010-05-07 15:00:00,16.52,16.55,16.47,16.54,2224100.0,9.0734,9.0899,9.0459,9.0844,2224100.0
2010-05-07 15:05:00,16.54,16.55,16.49,16.5,897500.0,9.0844,9.0899,9.0569,9.0624,897500.0
2010-05-07 15:10:00,16.5,16.51,16.46,16.48,1474400.0,9.0624,9.0679,9.0405,9.0514,1474400.0
2010-05-07 15:15:00,16.48,16.54,16.46,16.51,1220600.0,9.0514,9.0844,9.0405,9.0679,1220600.0
2010-05-07 15:20:00,16.51,16.52,16.49,16.5,1101100.0,9.0679,9.0734,9.0569,9.0624,1101100.0
2010-05-07 15:25:00,16.51,16.51,16.46,16.46,580100.0,9.0679,9.0679,9.0405,9.0405,580100.0
2010-05-07 15:30:00,16.47,16.48,16.38,16.43,2654800.0,9.0459,9.0514,8.9965,9.024,2654800.0
2010-05-07 15:35:00,16.43,16.44,16.39,16.41,1566300.0,9.024,9.0295,9.002,9.013,1566300.0
2010-05-07 15:40:00,16.42,16.48,16.41,16.43,1999700.0,9.0185,9.0514,9.013,9.024,1999700.0
2010-05-07 15:45:00,16.43,16.45,16.39,16.43,2376800.0,9.024,9.035,9.002,9.024,2376800.0
2010-05-07 15:50:00,16.44,16.44,16.4,16.41,1507800.0,9.0295,9.0295,9.0075,9.013,1507800.0
2010-05-07 15:55:00,16.42,16.48,16.41,16.45,3450000.0,9.0185,9.0514,9.013,9.035,3450000.0
2010-05-10 09:30:00,16.89,17.04,16.85,17.02,3396800.0,9.2766,9.359,9.2547,9.348,3396800.0
2010-05-10 09:35:00,17.02,17.17,17.01,17.15,2271500.0,9.348,9.4304,9.3425,9.4194,2271500.0
2010-05-10 09:40:00,17.15,17.25,17.15,17.24,2675500.0,9.4194,9.4744,9.4194,9.4689,2675500.0
2010-05-10 09:45:00,17.23,17.25,17.17,17.19,3682000.0,9.4634,9.4744,9.4304,9.4414,3682000.0
2010-05-10 09:50:00,17.2,17.21,17.14,17.15,2562000.0,9.4469,9.4524,9.4139,9.4194,2562000.0
2010-05-10 09:55:00,17.15,17.15,17.05,17.05,2932600.0,9.4194,9.4194,9.3645,9.3645,2932600.0
2010-05-10 10:00:00,17.05,17.06,16.99,17.05,2163200.0,9.3645,9.37,9.3316,9.3645,2163200.0
2010-05-10 10:05:00,17.05,17.1,17.04,17.06,1466100.0,9.3645,9.392,9.359,9.37,1466100.0
2010-05-10 10:10:00,17.05,17.11,17.03,17.1,1652400.0,9.3645,9.3975,9.3535,9.392,1652400.0
2010-05-10 10:15:00,17.1,17.11,17.05,17.07,850900.0,9.392,9.3975,9.3645,9.3755,850900.0
2010-05-10 10:20:00,17.08,17.09,17.05,17.06,917300.0,9.381,9.3865,9.3645,9.37,917300.0
2010-05-10 10:25:00,17.06,17.06,16.98,16.99,1769800.0,9.37,9.37,9.3261,9.3316,1769800.0
2010-05-10 10:30:00,16.99,17.03,16.99,17.01,675900.0,9.3316,9.3535,9.3316,9.3425,675900.0
2010-05-10 10:35:00,17.0,17.11,16.96,17.0,1202800.0,9.337,9.3975,9.3151,9.337,1202800.0
2010-05-10 10:40:00,17.0,17.03,16.93,16.93,1154700.0,9.337,9.3535,9.2986,9.2986,1154700.0
2010-05-10 10:45:00,16.93,17.0,16.92,17.0,871200.0,9.2986,9.337,9.2931,9.337,871200.0
2010-05-10 10:50:00,17.0,17.0,16.93,16.99,1019500.0,9.337,9.337,9.2986,9.3316,1019500.0
2010-05-10 10:55:00,16.99,16.99,16.92,16.94,1077200.0,9.3316,9.3316,9.2931,9.3041,1077200.0
2010-05-10 11:00:00,16.94,17.01,16.93,17.01,1029300.0,9.3041,9.3425,9.2986,9.3425,1029300.0
2010-05-10 11:05:00,17.01,17.04,17.0,17.03,753700.0,9.3425,9.359,9.337,9.3535,753700.0
2010-05-10 11:10:00,17.04,17.05,17.02,17.03,480000.0,9.359,9.3645,9.348,9.3535,480000.0
2010-05-10 11:15:00,17.03,17.06,17.02,17.06,368400.0,9.3535,9.37,9.348,9.37,368400.0
2010-05-10 11:20:00,17.06,17.07,17.04,17.05,368200.0,9.37,9.3755,9.359,9.3645,368200.0
2010-05-10 11:25:00,17.05,17.08,17.04,17.07,721100.0,9.3645,9.381,9.359,9.3755,721100.0
2010-05-10 11:30:00,17.07,17.08,17.04,17.08,528000.0,9.3755,9.381,9.359,9.381,528000.0
2010-05-10 11:35:00,17.08,17.09,17.05,17.07,617000.0,9.381,9.3865,9.3645,9.3755,617000.0
2010-05-10 11:40:00,17.08,17.08,17.05,17.07,330300.0,9.381,9.381,9.3645,9.3755,330300.0
2010-05-10 11:45:00,17.07,17.08,17.03,17.03,787900.0,9.3755,9.381,9.3535,9.3535,787900.0
2010-05-10 11:50:00,17.03,17.08,17.02,17.06,1544400.0,9.3535,9.381,9.348,9.37,1544400.0
2010-05-10 11:55:00,17.06,17.06,17.03,17.03,929100.0,9.37,9.37,9.3535,9.3535,929100.0
2010-05-10 12:00:00,17.03,17.04,17.0,17.01,901300.0,9.3535,9.359,9.337,9.3425,901300.0
2010-05-10 12:05:00,17.0,17.01,16.98,16.99,596700.0,9.337,9.3425,9.3261,9.3316,596700.0
2010-05-10 12:10:00,16.99,17.01,16.98,17.0,412800.0,9.3316,9.3425,9.3261,9.337,412800.0
2010-05-10 12:15:00,17.0,17.01,16.99,16.99,223000.0,9.337,9.3425,9.3316,9.3316,223000.0
2010-05-10 12:20:00,17.0,17.01,16.99,16.99,460400.0,9.337,9.3425,9.3316,9.3316,460400.0
2010-05-10 12:25:00,17.0,17.01,16.99,17.0,272000.0,9.337,9.3425,9.3316,9.337,272000.0
2010-05-10 12:30:00,16.99,17.0,16.98,16.98,163300.0,9.3316,9.337,9.3261,9.3261,163300.0
2010-05-10 12:35:00,16.99,17.01,16.99,17.0,486100.0,9.3316,9.3425,9.3316,9.337,486100.0
2010-05-10 12:40:00,17.0,17.0,16.96,16.96,313000.0,9.337,9.337,9.3151,9.3151,313000.0
2010-05-10 12:45:00,16.98,16.99,16.95,16.98,464400.0,9.3261,9.3316,9.3096,9.3261,464400.0
2010-05-10 12:50:00,16.98,17.01,16.98,17.01,367400.0,9.3261,9.3425,9.3261,9.3425,367400.0
2010-05-10 12:55:00,17.0,17.01,16.98,16.99,126900.0,9.337,9.3425,9.3261,9.3316,126900.0
2010-05-10 13:00:00,16.98,16.99,16.96,16.96,134400.0,9.3261,9.3316,9.3151,9.3151,134400.0
2010-05-10 13:05:00,16.97,16.97,16.9,16.91,1129000.0,9.3206,9.3206,9.2821,9.2876,1129000.0
2010-05-10 13:10:00,16.9,16.94,16.88,16.9,1053700.0,9.2821,9.3041,9.2711,9.2821,1053700.0
2010-05-10 13:15:00,16.9,16.99,16.89,16.99,909200.0,9.2821,9.3316,9.2766,9.3316,909200.0
2010-05-10 13:20:00,16.99,17.0,16.96,16.98,561600.0,9.3316,9.337,9.3151,9.3261,561600.0
2010-05-10 13:25:00,16.99,17.0,16.95,16.99,675500.0,9.3316,9.337,9.3096,9.3316,675500.0
2010-05-10 13:30:00,17.0,17.01,16.98,17.0,446500.0,9.337,9.3425,9.3261,9.337,446500.0
2010-05-10 13:35:00,17.0,17.02,17.0,17.0,289600.0,9.337,9.348,9.337,9.337,289600.0
2010-05-10 13:40:00,17.0,17.01,16.95,16.95,609000.0,9.337,9.3425,9.3096,9.3096,609000.0
2010-05-10 13:45:00,16.95,16.99,16.93,16.98,483500.0,9.3096,9.3316,9.2986,9.3261,483500.0
2010-05-10 13:50:00,16.98,17.0,16.97,17.0,380200.0,9.3261,9.337,9.3206,9.337,380200.0
2010-05-10 13:55:00,17.0,17.01,16.95,16.96,856600.0,9.337,9.3425,9.3096,9.3151,856600.0
2010-05-10 14:00:00,16.96,16.97,16.91,16.95,666300.0,9.3151,9.3206,9.2876,9.3096,666300.0
2010-05-10 14:05:00,16.95,16.97,16.91,16.93,715400.0,9.3096,9.3206,9.2876,9.2986,715400.0
2010-05-10 14:10:00,16.92,16.93,16.91,16.91,266500.0,9.2931,9.2986,9.2876,9.2876,266500.0
2010-05-10 14:15:00,16.92,16.92,16.89,16.89,672800.0,9.2931,9.2931,9.2766,9.2766,672800.0
2010-05-10 14:20:00,16.9,16.96,16.89,16.95,713100.0,9.2821,9.3151,9.2766,9.3096,713100.0
2010-05-10 14:25:00,16.96,16.98,16.9,16.93,740200.0,9.3151,9.3261,9.2821,9.2986,740200.0
2010-05-10 14:30:00,16.94,16.94,16.93,16.94,103200.0,9.3041,9.3041,9.2986,9.3041,103200.0
2010-05-10 14:35:00,16.93,16.95,16.91,16.91,498900.0,9.2986,9.3096,9.2876,9.2876,498900.0
2010-05-10 14:40:00,16.91,16.92,16.89,16.9,412300.0,9.2876,9.2931,9.2766,9.2821,412300.0
2010-05-10 14:45:00,16.9,16.92,16.89,16.92,392600.0,9.2821,9.2931,9.2766,9.2931,392600.0
2010-05-10 14:50:00,16.91,16.94,16.91,16.93,317500.0,9.2876,9.3041,9.2876,9.2986,317500.0
2010-05-10 14:55:00,16.94,16.95,16.93,16.94,240400.0,9.3041,9.3096,9.2986,9.3041,240400.0
2010-05-10 15:00:00,16.94,16.95,16.91,16.91,656900.0,9.3041,9.3096,9.2876,9.2876,656900.0
2010-05-10 15:05:00,16.91,16.92,16.84,16.85,1069200.0,9.2876,9.2931,9.2492,9.2547,1069200.0
2010-05-10 15:10:00,16.85,16.89,16.85,16.88,435500.0,9.2547,9.2766,9.2547,9.2711,435500.0
2010-05-10 15:15:00,16.88,16.9,16.88,16.89,636800.0,9.2711,9.2821,9.2711,9.2766,636800.0
2010-05-10 15:20:00,16.9,16.91,16.89,16.91,389100.0,9.2821,9.2876,9.2766,9.2876,389100.0
2010-05-10 15:25:00,16.91,16.94,16.9,16.94,389800.0,9.2876,9.3041,9.2821,9.3041,389800.0
2010-05-10 15:30:00,16.94,16.94,16.9,16.91,714500.0,9.3041,9.3041,9.2821,9.2876,714500.0
2010-05-10 15:35:00,16.9,16.92,16.88,16.92,1138100.0,9.2821,9.2931,9.2711,9.2931,1138100.0
2010-05-10 15:40:00,16.92,16.93,16.91,16.92,572700.0,9.2931,9.2986,9.2876,9.2931,572700.0
2010-05-10 15:45:00,16.93,16.96,16.92,16.93,2238100.0,9.2986,9.3151,9.2931,9.2986,2238100.0
2010-05-10 15:50:00,16.94,17.03,16.93,17.03,1905500.0,9.3041,9.3535,9.2986,9.3535,1905500.0
2010-05-10 15:55:00,17.02,17.05,17.0,17.0,3177000.0,9.348,9.3645,9.337,9.337,3177000.0
2010-05-11 09:30:00,16.85,16.96,16.8,16.96,1312000.0,9.2547,9.3151,9.2272,9.3151,1312000.0
2010-05-11 09:35:00,16.95,16.97,16.9,16.96,715400.0,9.3096,9.3206,9.2821,9.3151,715400.0
2010-05-11 09:40:00,16.96,16.97,16.93,16.93,436800.0,9.3151,9.3206,9.2986,9.2986,436800.0
2010-05-11 09:45:00,16.94,16.95,16.92,16.92,603200.0,9.3041,9.3096,9.2931,9.2931,603200.0
2010-05-11 09:50:00,16.93,16.99,16.92,16.98,1796400.0,9.2986,9.3316,9.2931,9.3261,1796400.0
2010-05-11 09:55:00,16.97,17.02,16.96,16.99,1067100.0,9.3206,9.348,9.3151,9.3316,1067100.0
2010-05-11 10:00:00,17.0,17.06,16.99,17.05,2133800.0,9.337,9.37,9.3316,9.3645,2133800.0
2010-05-11 10:05:00,17.06,17.14,17.05,17.13,2107000.0,9.37,9.4139,9.3645,9.4084,2107000.0
2010-05-11 10:10:00,17.12,17.18,17.1,17.15,1721600.0,9.403,9.4359,9.392,9.4194,1721600.0
2010-05-11 10:15:00,17.15,17.19,17.13,17.14,948500.0,9.4194,9.4414,9.4084,9.4139,948500.0
2010-05-11 10:20:00,17.14,17.14,17.08,17.1,1102700.0,9.4139,9.4139,9.381,9.392,1102700.0
2010-05-11 10:25:00,17.1,17.12,17.05,17.06,580300.0,9.392,9.403,9.3645,9.37,580300.0
2010-05-11 10:30:00,17.05,17.06,17.02,17.03,815100.0,9.3645,9.37,9.348,9.3535,815100.0
2010-05-11 10:35:00,17.03,17.05,17.0,17.05,1168800.0,9.3535,9.3645,9.337,9.3645,1168800.0
2010-05-11 10:40:00,17.05,17.08,17.02,17.03,1237300.0,9.3645,9.381,9.348,9.3535,1237300.0
2010-05-11 10:45:00,17.03,17.06,17.03,17.05,720900.0,9.3535,9.37,9.3535,9.3645,720900.0
2010-05-11 10:50:00,17.05,17.06,17.01,17.01,682900.0,9.3645,9.37,9.3425,9.3425,682900.0
2010-05-11 10:55:00,17.01,17.02,17.01,17.02,162600.0,9.3425,9.348,9.3425,9.348,162600.0
2010-05-11 11:00:00,17.02,17.02,17.01,17.01,282900.0,9.348,9.348,9.3425,9.3425,282900.0
2010-05-11 11:05:00,17.01,17.04,17.01,17.04,506300.0,9.3425,9.359,9.3425,9.359,506300.0
2010-05-11 11:10:00,17.04,17.06,17.03,17.06,412700.0,9.359,9.37,9.3535,9.37,412700.0
2010-05-11 11:15:00,17.05,17.07,17.05,17.07,383500.0,9.3645,9.3755,9.3645,9.3755,383500.0
2010-05-11 11:20:00,17.07,17.07,17.04,17.05,328000.0,9.3755,9.3755,9.359,9.3645,328000.0
2010-05-11 11:25:00,17.05,17.06,17.02,17.06,558900.0,9.3645,9.37,9.348,9.37,558900.0
2010-05-11 11:30:00,17.06,17.06,17.04,17.06,188300.0,9.37,9.37,9.359,9.37,188300.0
2010-05-11 11:35:00,17.06,17.08,17.05,17.08,340700.0,9.37,9.381,9.3645,9.381,340700.0
2010-05-11 11:40:00,17.08,17.09,17.07,17.07,270200.0,9.381,9.3865,9.3755,9.3755,270200.0
2010-05-11 11:45:00,17.07,17.08,17.04,17.04,353000.0,9.3755,9.381,9.359,9.359,353000.0
2010-05-11 11:50:00,17.04,17.05,17.03,17.05,198300.0,9.359,9.3645,9.3535,9.3645,198300.0
2010-05-11 11:55:00,17.05,17.07,17.02,17.02,1074700.0,9.3645,9.3755,9.348,9.348,1074700.0
2010-05-11 12:00:00,17.02,17.05,17.02,17.04,307000.0,9.348,9.3645,9.348,9.359,307000.0
2010-05-11 12:05:00,17.04,17.09,17.03,17.08,730800.0,9.359,9.3865,9.3535,9.381,730800.0
2010-05-11 12:10:00,17.08,17.09,17.04,17.05,433600.0,9.381,9.3865,9.359,9.3645,433600.0
2010-05-11 12:15:00,17.05,17.07,17.04,17.07,245800.0,9.3645,9.3755,9.359,9.3755,245800.0
2010-05-11 12:20:00,17.06,17.07,17.02,17.03,335600.0,9.37,9.3755,9.348,9.3535,335600.0
2010-05-11 12:25:00,17.03,17.07,17.03,17.07,268100.0,9.3535,9.3755,9.3535,9.3755,268100.0
2010-05-11 12:30:00,17.07,17.07,17.05,17.06,313700.0,9.3755,9.3755,9.3645,9.37,313700.0
2010-05-11 12:35:00,17.07,17.09,17.06,17.09,298500.0,9.3755,9.3865,9.37,9.3865,298500.0
2010-05-11 12:40:00,17.09,17.1,17.08,17.09,276700.0,9.3865,9.392,9.381,9.3865,276700.0
2010-05-11 12:45:00,17.1,17.11,17.09,17.1,257900.0,9.392,9.3975,9.3865,9.392,257900.0
2010-05-11 12:50:00,17.1,17.12,17.1,17.12,208500.0,9.392,9.403,9.392,9.403,208500.0
2010-05-11 12:55:00,17.12,17.12,17.1,17.11,390500.0,9.403,9.403,9.392,9.3975,390500.0
2010-05-11 13:00:00,17.11,17.12,17.11,17.11,163200.0,9.3975,9.403,9.3975,9.3975,163200.0
2010-05-11 13:05:00,17.12,17.12,17.09,17.1,217300.0,9.403,9.403,9.3865,9.392,217300.0
2010-05-11 13:10:00,17.09,17.11,17.07,17.08,508100.0,9.3865,9.3975,9.3755,9.381,508100.0
2010-05-11 13:15:00,17.08,17.1,17.06,17.07,885000.0,9.381,9.392,9.37,9.3755,885000.0
2010-05-11 13:20:00,17.06,17.07,17.05,17.07,299000.0,9.37,9.3755,9.3645,9.3755,299000.0
2010-05-11 13:25:00,17.07,17.08,17.06,17.07,442400.0,9.3755,9.381,9.37,9.3755,442400.0
2010-05-11 13:30:00,17.08,17.1,17.06,17.08,477800.0,9.381,9.392,9.37,9.381,477800.0
2010-05-11 13:35:00,17.08,17.08,17.06,17.08,169300.0,9.381,9.381,9.37,9.381,169300.0
2010-05-11 13:40:00,17.08,17.11,17.07,17.1,497400.0,9.381,9.3975,9.3755,9.392,497400.0
2010-05-11 13:45:00,17.11,17.19,17.1,17.18,1320900.0,9.3975,9.4414,9.392,9.4359,1320900.0
2010-05-11 13:50:00,17.18,17.19,17.17,17.18,253200.0,9.4359,9.4414,9.4304,9.4359,253200.0
2010-05-11 13:55:00,17.19,17.19,17.16,17.16,355200.0,9.4414,9.4414,9.4249,9.4249,355200.0
2010-05-11 14:00:00,17.16,17.17,17.16,17.17,159700.0,9.4249,9.4304,9.4249,9.4304,159700.0
2010-05-11 14:05:00,17.16,17.18,17.14,17.15,515800.0,9.4249,9.4359,9.4139,9.4194,515800.0
2010-05-11 14:10:00,17.15,17.15,17.1,17.11,440100.0,9.4194,9.4194,9.392,9.3975,440100.0
2010-05-11 14:15:00,17.11,17.11,17.06,17.07,458200.0,9.3975,9.3975,9.37,9.3755,458200.0
2010-05-11 14:20:00,17.08,17.12,17.06,17.11,813700.0,9.381,9.403,9.37,9.3975,813700.0
2010-05-11 14:25:00,17.11,17.11,17.04,17.06,826200.0,9.3975,9.3975,9.359,9.37,826200.0
2010-05-11 14:30:00,17.06,17.06,17.0,17.03,1173000.0,9.37,9.37,9.337,9.3535,1173000.0
2010-05-11 14:35:00,17.03,17.07,17.02,17.06,788100.0,9.3535,9.3755,9.348,9.37,788100.0
2010-05-11 14:40:00,17.06,17.07,17.03,17.03,471900.0,9.37,9.3755,9.3535,9.3535,471900.0
2010-05-11 14:45:00,17.04,17.09,17.03,17.08,639100.0,9.359,9.3865,9.3535,9.381,639100.0
2010-05-11 14:50:00,17.08,17.09,17.07,17.08,204800.0,9.381,9.3865,9.3755,9.381,204800.0
2010-05-11 14:55:00,17.09,17.09,17.05,17.05,368200.0,9.3865,9.3865,9.3645,9.3645,368200.0
2010-05-11 15:00:00,17.06,17.06,17.01,17.02,651500.0,9.37,9.37,9.3425,9.348,651500.0
2010-05-11 15:05:00,17.03,17.03,17.01,17.01,300100.0,9.3535,9.3535,9.3425,9.3425,300100.0
2010-05-11 15:10:00,17.01,17.02,17.0,17.0,779200.0,9.3425,9.348,9.337,9.337,779200.0
2010-05-11 15:15:00,17.0,17.01,16.96,16.97,1043300.0,9.337,9.3425,9.3151,9.3206,1043300.0
2010-05-11 15:20:00,16.97,17.04,16.96,17.04,787000.0,9.3206,9.359,9.3151,9.359,787000.0
2010-05-11 15:25:00,17.04,17.07,17.03,17.07,631100.0,9.359,9.3755,9.3535,9.3755,631100.0
2010-05-11 15:30:00,17.07,17.07,17.04,17.04,517400.0,9.3755,9.3755,9.359,9.359,517400.0
2010-05-11 15:35:00,17.04,17.08,17.04,17.08,888200.0,9.359,9.381,9.359,9.381,888200.0
2010-05-11 15:40:00,17.08,17.09,17.06,17.07,434300.0,9.381,9.3865,9.37,9.3755,434300.0
2010-05-11 15:45:00,17.06,17.1,17.05,17.06,926600.0,9.37,9.392,9.3645,9.37,926600.0
2010-05-11 15:50:00,17.06,17.06,17.01,17.02,1320600.0,9.37,9.37,9.3425,9.348,1320600.0
2010-05-11 15:55:00,17.02,17.03,17.01,17.02,1425100.0,9.348,9.3535,9.3425,9.348,1425100.0
2010-05-12 09:30:00,16.98,17.09,16.97,16.98,1247200.0,9.3261,9.3865,9.3206,9.3261,1247200.0
2010-05-12 09:35:00,16.98,16.99,16.93,16.97,724800.0,9.3261,9.3316,9.2986,9.3206,724800.0
2010-05-12 09:40:00,16.97,16.98,16.86,16.86,1245700.0,9.3206,9.3261,9.2602,9.2602,1245700.0
2010-05-12 09:45:00,16.86,16.94,16.86,16.9,1258500.0,9.2602,9.3041,9.2602,9.2821,1258500.0
2010-05-12 09:50:00,16.9,16.91,16.87,16.9,690400.0,9.2821,9.2876,9.2656,9.2821,690400.0
2010-05-12 09:55:00,16.9,16.93,16.89,16.93,644100.0,9.2821,9.2986,9.2766,9.2986,644100.0
2010-05-12 10:00:00,16.93,16.97,16.92,16.97,484700.0,9.2986,9.3206,9.2931,9.3206,484700.0
2010-05-12 10:05:00,16.97,17.0,16.92,16.93,1137400.0,9.3206,9.337,9.2931,9.2986,1137400.0
2010-05-12 10:10:00,16.93,16.95,16.93,16.93,434500.0,9.2986,9.3096,9.2986,9.2986,434500.0
2010-05-12 10:15:00,16.94,16.96,16.93,16.95,312800.0,9.3041,9.3151,9.2986,9.3096,312800.0
2010-05-12 10:20:00,16.95,16.99,16.95,16.98,452000.0,9.3096,9.3316,9.3096,9.3261,452000.0
2010-05-12 10:25:00,16.98,16.98,16.94,16.95,852600.0,9.3261,9.3261,9.3041,9.3096,852600.0
2010-05-12 10:30:00,16.96,16.96,16.92,16.92,432800.0,9.3151,9.3151,9.2931,9.2931,432800.0
2010-05-12 10:35:00,16.92,16.95,16.89,16.9,627300.0,9.2931,9.3096,9.2766,9.2821,627300.0
2010-05-12 10:40:00,16.9,16.93,16.89,16.91,739800.0,9.2821,9.2986,9.2766,9.2876,739800.0
2010-05-12 10:45:00,16.91,16.92,16.9,16.91,410600.0,9.2876,9.2931,9.2821,9.2876,410600.0
2010-05-12 10:50:00,16.91,16.92,16.89,16.89,623500.0,9.2876,9.2931,9.2766,9.2766,623500.0
2010-05-12 10:55:00,16.89,16.91,16.89,16.91,359000.0,9.2766,9.2876,9.2766,9.2876,359000.0
2010-05-12 11:00:00,16.91,16.91,16.88,16.89,1087200.0,9.2876,9.2876,9.2711,9.2766,1087200.0
2010-05-12 11:05:00,16.88,16.9,16.85,16.85,1035000.0,9.2711,9.2821,9.2547,9.2547,1035000.0
2010-05-12 11:10:00,16.86,16.86,16.78,16.79,2047400.0,9.2602,9.2602,9.2162,9.2217,2047400.0
2010-05-12 11:15:00,16.8,16.8,16.73,16.75,1685900.0,9.2272,9.2272,9.1887,9.1997,1685900.0
2010-05-12 11:20:00,16.75,16.8,16.74,16.75,1302800.0,9.1997,9.2272,9.1942,9.1997,1302800.0
2010-05-12 11:25:00,16.75,16.79,16.73,16.74,1040700.0,9.1997,9.2217,9.1887,9.1942,1040700.0
2010-05-12 11:30:00,16.74,16.79,16.72,16.79,680100.0,9.1942,9.2217,9.1833,9.2217,680100.0
2010-05-12 11:35:00,16.79,16.81,16.78,16.81,401200.0,9.2217,9.2327,9.2162,9.2327,401200.0
2010-05-12 11:40:00,16.8,16.81,16.78,16.79,415900.0,9.2272,9.2327,9.2162,9.2217,415900.0
2010-05-12 11:45:00,16.79,16.81,16.78,16.8,364800.0,9.2217,9.2327,9.2162,9.2272,364800.0
2010-05-12 11:50:00,16.79,16.81,16.77,16.81,604300.0,9.2217,9.2327,9.2107,9.2327,604300.0
2010-05-12 11:55:00,16.81,16.83,16.8,16.82,626100.0,9.2327,9.2437,9.2272,9.2382,626100.0
2010-05-12 12:00:00,16.82,16.84,16.82,16.83,619300.0,9.2382,9.2492,9.2382,9.2437,619300.0
2010-05-12 12:05:00,16.83,16.83,16.81,16.81,480800.0,9.2437,9.2437,9.2327,9.2327,480800.0
2010-05-12 12:10:00,16.82,16.83,16.8,16.81,406200.0,9.2382,9.2437,9.2272,9.2327,406200.0
2010-05-12 12:15:00,16.81,16.83,16.8,16.82,426000.0,9.2327,9.2437,9.2272,9.2382,426000.0
2010-05-12 12:20:00,16.82,16.82,16.78,16.79,771300.0,9.2382,9.2382,9.2162,9.2217,771300.0
2010-05-12 12:25:00,16.79,16.79,16.77,16.78,366000.0,9.2217,9.2217,9.2107,9.2162,366000.0
2010-05-12 12:30:00,16.78,16.81,16.78,16.81,518500.0,9.2162,9.2327,9.2162,9.2327,518500.0
2010-05-12 12:35:00,16.81,16.81,16.8,16.81,100900.0,9.2327,9.2327,9.2272,9.2327,100900.0
2010-05-12 12:40:00,16.81,16.81,16.79,16.8,230700.0,9.2327,9.2327,9.2217,9.2272,230700.0
2010-05-12 12:45:00,16.79,16.8,16.77,16.77,364700.0,9.2217,9.2272,9.2107,9.2107,364700.0
2010-05-12 12:50:00,16.78,16.79,16.77,16.78,219500.0,9.2162,9.2217,9.2107,9.2162,219500.0
2010-05-12 12:55:00,16.78,16.81,16.78,16.81,365100.0,9.2162,9.2327,9.2162,9.2327,365100.0
2010-05-12 13:00:00,16.81,16.82,16.8,16.81,600000.0,9.2327,9.2382,9.2272,9.2327,600000.0
2010-05-12 13:05:00,16.8,16.83,16.8,16.81,1262200.0,9.2272,9.2437,9.2272,9.2327,1262200.0
2010-05-12 13:10:00,16.8,16.83,16.8,16.83,293900.0,9.2272,9.2437,9.2272,9.2437,293900.0
2010-05-12 13:15:00,16.83,16.84,16.81,16.82,598300.0,9.2437,9.2492,9.2327,9.2382,598300.0
2010-05-12 13:20:00,16.82,16.83,16.81,16.81,296100.0,9.2382,9.2437,9.2327,9.2327,296100.0
2010-05-12 13:25:00,16.81,16.82,16.79,16.81,640800.0,9.2327,9.2382,9.2217,9.2327,640800.0
2010-05-12 13:30:00,16.81,16.81,16.8,16.81,294800.0,9.2327,9.2327,9.2272,9.2327,294800.0
2010-05-12 13:35:00,16.8,16.83,16.8,16.83,477100.0,9.2272,9.2437,9.2272,9.2437,477100.0
2010-05-12 13:40:00,16.83,16.83,16.8,16.82,490200.0,9.2437,9.2437,9.2272,9.2382,490200.0
2010-05-12 13:45:00,16.81,16.83,16.81,16.82,383900.0,9.2327,9.2437,9.2327,9.2382,383900.0
2010-05-12 13:50:00,16.81,16.83,16.81,16.82,257500.0,9.2327,9.2437,9.2327,9.2382,257500.0
2010-05-12 13:55:00,16.82,16.82,16.81,16.81,327200.0,9.2382,9.2382,9.2327,9.2327,327200.0
2010-05-12 14:00:00,16.81,16.82,16.81,16.82,247400.0,9.2327,9.2382,9.2327,9.2382,247400.0
2010-05-12 14:05:00,16.82,16.83,16.81,16.83,345900.0,9.2382,9.2437,9.2327,9.2437,345900.0
2010-05-12 14:10:00,16.82,16.83,16.82,16.83,338900.0,9.2382,9.2437,9.2382,9.2437,338900.0
2010-05-12 14:15:00,16.83,16.85,16.82,16.85,333800.0,9.2437,9.2547,9.2382,9.2547,333800.0
2010-05-12 14:20:00,16.84,16.87,16.84,16.87,381200.0,9.2492,9.2656,9.2492,9.2656,381200.0
2010-05-12 14:25:00,16.87,16.87,16.86,16.87,313500.0,9.2656,9.2656,9.2602,9.2656,313500.0
2010-05-12 14:30:00,16.87,16.88,16.86,16.86,814200.0,9.2656,9.2711,9.2602,9.2602,814200.0
2010-05-12 14:35:00,16.87,16.88,16.86,16.87,327400.0,9.2656,9.2711,9.2602,9.2656,327400.0
2010-05-12 14:40:00,16.87,16.87,16.84,16.86,510800.0,9.2656,9.2656,9.2492,9.2602,510800.0
2010-05-12 14:45:00,16.85,16.9,16.85,16.89,699500.0,9.2547,9.2821,9.2547,9.2766,699500.0
2010-05-12 14:50:00,16.89,16.89,16.84,16.85,539100.0,9.2766,9.2766,9.2492,9.2547,539100.0
2010-05-12 14:55:00,16.84,16.87,16.84,16.87,384400.0,9.2492,9.2656,9.2492,9.2656,384400.0
2010-05-12 15:00:00,16.87,16.91,16.86,16.9,476100.0,9.2656,9.2876,9.2602,9.2821,476100.0
2010-05-12 15:05:00,16.91,16.91,16.88,16.88,730100.0,9.2876,9.2876,9.2711,9.2711,730100.0
2010-05-12 15:10:00,16.88,16.89,16.87,16.89,448700.0,9.2711,9.2766,9.2656,9.2766,448700.0
2010-05-12 15:15:00,16.89,16.89,16.85,16.85,1202100.0,9.2766,9.2766,9.2547,9.2547,1202100.0
2010-05-12 15:20:00,16.85,16.86,16.85,16.85,273800.0,9.2547,9.2602,9.2547,9.2547,273800.0
2010-05-12 15:25:00,16.86,16.88,16.85,16.87,413000.0,9.2602,9.2711,9.2547,9.2656,413000.0
2010-05-12 15:30:00,16.88,16.88,16.86,16.87,417000.0,9.2711,9.2711,9.2602,9.2656,417000.0
2010-05-12 15:35:00,16.87,16.88,16.84,16.85,1006400.0,9.2656,9.2711,9.2492,9.2547,1006400.0
2010-05-12 15:40:00,16.84,16.85,16.83,16.83,1001100.0,9.2492,9.2547,9.2437,9.2437,1001100.0
2010-05-12 15:45:00,16.84,16.86,16.83,16.86,926300.0,9.2492,9.2602,9.2437,9.2602,926300.0
2010-05-12 15:50:00,16.86,16.9,16.85,16.9,889400.0,9.2602,9.2821,9.2547,9.2821,889400.0
2010-05-12 15:55:00,16.9,16.9,16.89,16.9,2016100.0,9.2821,9.2821,9.2766,9.2821,2016100.0
2010-05-13 09:30:00,16.86,16.86,16.78,16.79,762200.0,9.2602,9.2602,9.2162,9.2217,762200.0
2010-05-13 09:35:00,16.79,16.83,16.75,16.83,815200.0,9.2217,9.2437,9.1997,9.2437,815200.0
2010-05-13 09:40:00,16.83,16.88,16.8,16.88,1082400.0,9.2437,9.2711,9.2272,9.2711,1082400.0
2010-05-13 09:45:00,16.88,16.93,16.87,16.92,1137100.0,9.2711,9.2986,9.2656,9.2931,1137100.0
2010-05-13 09:50:00,16.92,16.92,16.87,16.9,1459900.0,9.2931,9.2931,9.2656,9.2821,1459900.0
2010-05-13 09:55:00,16.9,16.9,16.86,16.86,724100.0,9.2821,9.2821,9.2602,9.2602,724100.0
2010-05-13 10:00:00,16.86,16.88,16.84,16.88,9081100.0,9.2602,9.2711,9.2492,9.2711,9081100.0
2010-05-13 10:05:00,16.88,16.93,16.86,16.93,712400.0,9.2711,9.2986,9.2602,9.2986,712400.0
2010-05-13 10:10:00,16.93,16.94,16.89,16.89,690900.0,9.2986,9.3041,9.2766,9.2766,690900.0
2010-05-13 10:15:00,16.89,16.91,16.88,16.89,658400.0,9.2766,9.2876,9.2711,9.2766,658400.0
2010-05-13 10:20:00,16.88,16.89,16.83,16.85,549600.0,9.2711,9.2766,9.2437,9.2547,549600.0
2010-05-13 10:25:00,16.84,16.84,16.81,16.84,410200.0,9.2492,9.2492,9.2327,9.2492,410200.0
2010-05-13 10:30:00,16.83,16.85,16.82,16.82,399500.0,9.2437,9.2547,9.2382,9.2382,399500.0
2010-05-13 10:35:00,16.83,16.87,16.82,16.86,481200.0,9.2437,9.2656,9.2382,9.2602,481200.0
2010-05-13 10:40:00,16.87,16.87,16.85,16.86,459600.0,9.2656,9.2656,9.2547,9.2602,459600.0
2010-05-13 10:45:00,16.86,16.87,16.84,16.84,385700.0,9.2602,9.2656,9.2492,9.2492,385700.0
2010-05-13 10:50:00,16.84,16.85,16.82,16.83,321200.0,9.2492,9.2547,9.2382,9.2437,321200.0
2010-05-13 10:55:00,16.82,16.83,16.8,16.8,419900.0,9.2382,9.2437,9.2272,9.2272,419900.0
2010-05-13 11:00:00,16.8,16.81,16.73,16.74,1433600.0,9.2272,9.2327,9.1887,9.1942,1433600.0
2010-05-13 11:05:00,16.73,16.77,16.73,16.76,731100.0,9.1887,9.2107,9.1887,9.2052,731100.0
2010-05-13 11:10:00,16.77,16.78,16.76,16.76,373100.0,9.2107,9.2162,9.2052,9.2052,373100.0
2010-05-13 11:15:00,16.77,16.78,16.75,16.76,614800.0,9.2107,9.2162,9.1997,9.2052,614800.0
2010-05-13 11:20:00,16.77,16.77,16.73,16.74,751200.0,9.2107,9.2107,9.1887,9.1942,751200.0
2010-05-13 11:25:00,16.73,16.74,16.65,16.72,2311100.0,9.1887,9.1942,9.1448,9.1833,2311100.0
2010-05-13 11:30:00,16.73,16.75,16.71,16.74,641500.0,9.1887,9.1997,9.1778,9.1942,641500.0
2010-05-13 11:35:00,16.74,16.75,16.66,16.67,1215100.0,9.1942,9.1997,9.1503,9.1558,1215100.0
2010-05-13 11:40:00,16.67,16.7,16.65,16.69,686200.0,9.1558,9.1723,9.1448,9.1668,686200.0
2010-05-13 11:45:00,16.68,16.69,16.67,16.67,399700.0,9.1613,9.1668,9.1558,9.1558,399700.0
2010-05-13 11:50:00,16.68,16.68,16.63,16.64,1222600.0,9.1613,9.1613,9.1338,9.1393,1222600.0
2010-05-13 11:55:00,16.64,16.65,16.6,16.61,1907000.0,9.1393,9.1448,9.1173,9.1228,1907000.0
2010-05-13 12:00:00,16.62,16.67,16.61,16.67,1199300.0,9.1283,9.1558,9.1228,9.1558,1199300.0
2010-05-13 12:05:00,16.67,16.68,16.66,16.68,383900.0,9.1558,9.1613,9.1503,9.1613,383900.0
2010-05-13 12:10:00,16.67,16.69,16.64,16.64,764800.0,9.1558,9.1668,9.1393,9.1393,764800.0
2010-05-13 12:15:00,16.64,16.71,16.64,16.71,408900.0,9.1393,9.1778,9.1393,9.1778,408900.0
2010-05-13 12:20:00,16.7,16.72,16.7,16.72,396400.0,9.1723,9.1833,9.1723,9.1833,396400.0
2010-05-13 12:25:00,16.72,16.72,16.71,16.72,159300.0,9.1833,9.1833,9.1778,9.1833,159300.0
2010-05-13 12:30:00,16.72,16.72,16.69,16.7,389500.0,9.1833,9.1833,9.1668,9.1723,389500.0
2010-05-13 12:35:00,16.69,16.72,16.69,16.71,313500.0,9.1668,9.1833,9.1668,9.1778,313500.0
2010-05-13 12:40:00,16.71,16.73,16.71,16.73,266500.0,9.1778,9.1887,9.1778,9.1887,266500.0
2010-05-13 12:45:00,16.73,16.74,16.71,16.72,398900.0,9.1887,9.1942,9.1778,9.1833,398900.0
2010-05-13 12:50:00,16.71,16.72,16.68,16.7,436600.0,9.1778,9.1833,9.1613,9.1723,436600.0
2010-05-13 12:55:00,16.69,16.71,16.69,16.69,279600.0,9.1668,9.1778,9.1668,9.1668,279600.0
2010-05-13 13:00:00,16.69,16.7,16.66,16.67,532500.0,9.1668,9.1723,9.1503,9.1558,532500.0
2010-05-13 13:05:00,16.67,16.67,16.66,16.67,290300.0,9.1558,9.1558,9.1503,9.1558,290300.0
2010-05-13 13:10:00,16.67,16.67,16.66,16.67,702800.0,9.1558,9.1558,9.1503,9.1558,702800.0
2010-05-13 13:15:00,16.67,16.69,16.66,16.67,432200.0,9.1558,9.1668,9.1503,9.1558,432200.0
2010-05-13 13:20:00,16.67,16.68,16.65,16.66,555600.0,9.1558,9.1613,9.1448,9.1503,555600.0
2010-05-13 13:25:00,16.66,16.66,16.65,16.66,268800.0,9.1503,9.1503,9.1448,9.1503,268800.0
2010-05-13 13:30:00,16.65,16.68,16.65,16.66,919900.0,9.1448,9.1613,9.1448,9.1503,919900.0
2010-05-13 13:35:00,16.67,16.67,16.66,16.67,143900.0,9.1558,9.1558,9.1503,9.1558,143900.0
2010-05-13 13:40:00,16.67,16.67,16.66,16.67,403000.0,9.1558,9.1558,9.1503,9.1558,403000.0
2010-05-13 13:45:00,16.67,16.68,16.66,16.67,395500.0,9.1558,9.1613,9.1503,9.1558,395500.0
2010-05-13 13:50:00,16.67,16.69,16.67,16.69,268000.0,9.1558,9.1668,9.1558,9.1668,268000.0
2010-05-13 13:55:00,16.69,16.69,16.68,16.68,172600.0,9.1668,9.1668,9.1613,9.1613,172600.0
2010-05-13 14:00:00,16.69,16.7,16.68,16.7,288400.0,9.1668,9.1723,9.1613,9.1723,288400.0
2010-05-13 14:05:00,16.7,16.72,16.69,16.72,340900.0,9.1723,9.1833,9.1668,9.1833,340900.0
2010-05-13 14:10:00,16.72,16.72,16.71,16.71,182700.0,9.1833,9.1833,9.1778,9.1778,182700.0
2010-05-13 14:15:00,16.71,16.72,16.71,16.72,156800.0,9.1778,9.1833,9.1778,9.1833,156800.0
2010-05-13 14:20:00,16.72,16.72,16.69,16.69,632800.0,9.1833,9.1833,9.1668,9.1668,632800.0
2010-05-13 14:25:00,16.69,16.7,16.69,16.69,248600.0,9.1668,9.1723,9.1668,9.1668,248600.0
2010-05-13 14:30:00,16.7,16.7,16.69,16.7,270800.0,9.1723,9.1723,9.1668,9.1723,270800.0
2010-05-13 14:35:00,16.7,16.7,16.68,16.69,258000.0,9.1723,9.1723,9.1613,9.1668,258000.0
2010-05-13 14:40:00,16.68,16.69,16.68,16.69,191000.0,9.1613,9.1668,9.1613,9.1668,191000.0
2010-05-13 14:45:00,16.68,16.69,16.62,16.62,1163800.0,9.1613,9.1668,9.1283,9.1283,1163800.0
2010-05-13 14:50:00,16.62,16.63,16.61,16.62,832600.0,9.1283,9.1338,9.1228,9.1283,832600.0
2010-05-13 14:55:00,16.63,16.63,16.61,16.63,668500.0,9.1338,9.1338,9.1228,9.1338,668500.0
2010-05-13 15:00:00,16.63,16.63,16.6,16.62,1152600.0,9.1338,9.1338,9.1173,9.1283,1152600.0
2010-05-13 15:05:00,16.62,16.62,16.59,16.59,1419300.0,9.1283,9.1283,9.1119,9.1119,1419300.0
2010-05-13 15:10:00,16.59,16.6,16.57,16.58,779100.0,9.1119,9.1173,9.1009,9.1064,779100.0
2010-05-13 15:15:00,16.57,16.58,16.55,16.55,890000.0,9.1009,9.1064,9.0899,9.0899,890000.0
2010-05-13 15:20:00,16.55,16.59,16.55,16.58,753200.0,9.0899,9.1119,9.0899,9.1064,753200.0
2010-05-13 15:25:00,16.58,16.59,16.58,16.58,442000.0,9.1064,9.1119,9.1064,9.1064,442000.0
2010-05-13 15:30:00,16.58,16.59,16.57,16.58,985300.0,9.1064,9.1119,9.1009,9.1064,985300.0
2010-05-13 15:35:00,16.58,16.59,16.56,16.56,1075500.0,9.1064,9.1119,9.0954,9.0954,1075500.0
2010-05-13 15:40:00,16.56,16.57,16.55,16.57,627100.0,9.0954,9.1009,9.0899,9.1009,627100.0
2010-05-13 15:45:00,16.57,16.61,16.56,16.59,1581000.0,9.1009,9.1228,9.0954,9.1119,1581000.0
2010-05-13 15:50:00,16.58,16.6,16.56,16.58,2520100.0,9.1064,9.1173,9.0954,9.1064,2520100.0
2010-05-13 15:55:00,16.58,16.58,16.54,16.56,3797600.0,9.1064,9.1064,9.0844,9.0954,3797600.0
2010-05-14 09:30:00,16.53,16.54,16.42,16.47,1950000.0,9.0789,9.0844,9.0185,9.0459,1950000.0
2010-05-14 09:35:00,16.47,16.48,16.38,16.39,779300.0,9.0459,9.0514,8.9965,9.002,779300.0
2010-05-14 09:40:00,16.4,16.43,16.34,16.37,2346500.0,9.0075,9.024,8.9745,8.991,2346500.0
2010-05-14 09:45:00,16.37,16.43,16.37,16.39,1246300.0,8.991,9.024,8.991,9.002,1246300.0
2010-05-14 09:50:00,16.38,16.39,16.31,16.38,1042400.0,8.9965,9.002,8.9581,8.9965,1042400.0
2010-05-14 09:55:00,16.38,16.42,16.36,16.38,870300.0,8.9965,9.0185,8.9855,8.9965,870300.0
2010-05-14 10:00:00,16.38,16.39,16.31,16.34,1069300.0,8.9965,9.002,8.9581,8.9745,1069300.0
2010-05-14 10:05:00,16.35,16.43,16.35,16.43,857200.0,8.98,9.024,8.98,9.024,857200.0
2010-05-14 10:10:00,16.42,16.43,16.41,16.43,400000.0,9.0185,9.024,9.013,9.024,400000.0
2010-05-14 10:15:00,16.42,16.44,16.39,16.39,551800.0,9.0185,9.0295,9.002,9.002,551800.0
2010-05-14 10:20:00,16.39,16.46,16.39,16.45,832100.0,9.002,9.0405,9.002,9.035,832100.0
2010-05-14 10:25:00,16.46,16.46,16.36,16.36,737000.0,9.0405,9.0405,8.9855,8.9855,737000.0
2010-05-14 10:30:00,16.37,16.39,16.34,16.34,657000.0,8.991,9.002,8.9745,8.9745,657000.0
2010-05-14 10:35:00,16.34,16.36,16.32,16.32,1053500.0,8.9745,8.9855,8.9636,8.9636,1053500.0
2010-05-14 10:40:00,16.32,16.34,16.3,16.31,907000.0,8.9636,8.9745,8.9526,8.9581,907000.0
2010-05-14 10:45:00,16.31,16.32,16.29,16.31,1009900.0,8.9581,8.9636,8.9471,8.9581,1009900.0
2010-05-14 10:50:00,16.31,16.31,16.28,16.28,373300.0,8.9581,8.9581,8.9416,8.9416,373300.0
2010-05-14 10:55:00,16.29,16.29,16.25,16.27,755400.0,8.9471,8.9471,8.9251,8.9361,755400.0
2010-05-14 11:00:00,16.27,16.27,16.23,16.23,644900.0,8.9361,8.9361,8.9141,8.9141,644900.0
2010-05-14 11:05:00,16.24,16.26,16.2,16.21,1078200.0,8.9196,8.9306,8.8977,8.9031,1078200.0
2010-05-14 11:10:00,16.22,16.22,16.2,16.22,1031800.0,8.9086,8.9086,8.8977,8.9086,1031800.0
2010-05-14 11:15:00,16.21,16.22,16.19,16.2,786000.0,8.9031,8.9086,8.8922,8.8977,786000.0
2010-05-14 11:20:00,16.19,16.2,16.1,16.14,2274000.0,8.8922,8.8977,8.8427,8.8647,2274000.0
2010-05-14 11:25:00,16.14,16.2,16.13,16.16,803800.0,8.8647,8.8977,8.8592,8.8757,803800.0
2010-05-14 11:30:00,16.17,16.22,16.15,16.21,722700.0,8.8812,8.9086,8.8702,8.9031,722700.0
2010-05-14 11:35:00,16.21,16.21,16.17,16.19,870500.0,8.9031,8.9031,8.8812,8.8922,870500.0
2010-05-14 11:40:00,16.18,16.21,16.17,16.21,497700.0,8.8867,8.9031,8.8812,8.9031,497700.0
2010-05-14 11:45:00,16.2,16.24,16.2,16.23,719800.0,8.8977,8.9196,8.8977,8.9141,719800.0
2010-05-14 11:50:00,16.24,16.24,16.17,16.17,693100.0,8.9196,8.9196,8.8812,8.8812,693100.0
2010-05-14 11:55:00,16.18,16.19,16.16,16.16,362800.0,8.8867,8.8922,8.8757,8.8757,362800.0
2010-05-14 12:00:00,16.17,16.18,16.14,16.15,602400.0,8.8812,8.8867,8.8647,8.8702,602400.0
2010-05-14 12:05:00,16.14,16.15,16.1,16.1,1199900.0,8.8647,8.8702,8.8427,8.8427,1199900.0
2010-05-14 12:10:00,16.11,16.14,16.1,16.14,637700.0,8.8482,8.8647,8.8427,8.8647,637700.0
2010-05-14 12:15:00,16.13,16.17,16.13,16.17,537900.0,8.8592,8.8812,8.8592,8.8812,537900.0
2010-05-14 12:20:00,16.17,16.19,16.14,16.19,421800.0,8.8812,8.8922,8.8647,8.8922,421800.0
2010-05-14 12:25:00,16.18,16.2,16.16,16.17,390800.0,8.8867,8.8977,8.8757,8.8812,390800.0
2010-05-14 12:30:00,16.16,16.17,16.15,16.17,341200.0,8.8757,8.8812,8.8702,8.8812,341200.0
2010-05-14 12:35:00,16.17,16.2,16.17,16.2,183200.0,8.8812,8.8977,8.8812,8.8977,183200.0
2010-05-14 12:40:00,16.19,16.23,16.19,16.2,303200.0,8.8922,8.9141,8.8922,8.8977,303200.0
2010-05-14 12:45:00,16.2,16.21,16.18,16.19,172000.0,8.8977,8.9031,8.8867,8.8922,172000.0
2010-05-14 12:50:00,16.18,16.2,16.18,16.19,203500.0,8.8867,8.8977,8.8867,8.8922,203500.0
2010-05-14 12:55:00,16.2,16.22,16.19,16.21,467200.0,8.8977,8.9086,8.8922,8.9031,467200.0
2010-05-14 13:00:00,16.21,16.23,16.19,16.19,355800.0,8.9031,8.9141,8.8922,8.8922,355800.0
2010-05-14 13:05:00,16.2,16.2,16.18,16.19,334900.0,8.8977,8.8977,8.8867,8.8922,334900.0
2010-05-14 13:10:00,16.2,16.22,16.19,16.22,415700.0,8.8977,8.9086,8.8922,8.9086,415700.0
2010-05-14 13:15:00,16.22,16.22,16.17,16.17,392200.0,8.9086,8.9086,8.8812,8.8812,392200.0
2010-05-14 13:20:00,16.18,16.19,16.16,16.17,339200.0,8.8867,8.8922,8.8757,8.8812,339200.0
2010-05-14 13:25:00,16.17,16.18,16.16,16.18,286700.0,8.8812,8.8867,8.8757,8.8867,286700.0
2010-05-14 13:30:00,16.17,16.18,16.14,16.15,431100.0,8.8812,8.8867,8.8647,8.8702,431100.0
2010-05-14 13:35:00,16.15,16.15,16.13,16.14,351600.0,8.8702,8.8702,8.8592,8.8647,351600.0
2010-05-14 13:40:00,16.14,16.14,16.13,16.14,419600.0,8.8647,8.8647,8.8592,8.8647,419600.0
2010-05-14 13:45:00,16.13,16.14,16.11,16.13,634800.0,8.8592,8.8647,8.8482,8.8592,634800.0
2010-05-14 13:50:00,16.13,16.13,16.1,16.1,616900.0,8.8592,8.8592,8.8427,8.8427,616900.0
2010-05-14 13:55:00,16.1,16.16,16.1,16.14,509800.0,8.8427,8.8757,8.8427,8.8647,509800.0
2010-05-14 14:00:00,16.15,16.15,16.13,16.13,305900.0,8.8702,8.8702,8.8592,8.8592,305900.0
2010-05-14 14:05:00,16.14,16.14,16.1,16.1,418700.0,8.8647,8.8647,8.8427,8.8427,418700.0
2010-05-14 14:10:00,16.11,16.11,16.07,16.1,880400.0,8.8482,8.8482,8.8263,8.8427,880400.0
2010-05-14 14:15:00,16.09,16.1,16.06,16.07,804500.0,8.8372,8.8427,8.8208,8.8263,804500.0
2010-05-14 14:20:00,16.08,16.12,16.07,16.1,596600.0,8.8317,8.8537,8.8263,8.8427,596600.0
2010-05-14 14:25:00,16.12,16.16,16.11,16.16,791700.0,8.8537,8.8757,8.8482,8.8757,791700.0
2010-05-14 14:30:00,16.16,16.17,16.14,16.16,544700.0,8.8757,8.8812,8.8647,8.8757,544700.0
2010-05-14 14:35:00,16.16,16.17,16.14,16.17,413500.0,8.8757,8.8812,8.8647,8.8812,413500.0
2010-05-14 14:40:00,16.16,16.17,16.15,16.16,253000.0,8.8757,8.8812,8.8702,8.8757,253000.0
2010-05-14 14:45:00,16.15,16.16,16.15,16.16,220400.0,8.8702,8.8757,8.8702,8.8757,220400.0
2010-05-14 14:50:00,16.15,16.17,16.14,16.15,958200.0,8.8702,8.8812,8.8647,8.8702,958200.0
2010-05-14 14:55:00,16.14,16.15,16.12,16.14,451200.0,8.8647,8.8702,8.8537,8.8647,451200.0
2010-05-14 15:00:00,16.13,16.14,16.13,16.14,238600.0,8.8592,8.8647,8.8592,8.8647,238600.0
2010-05-14 15:05:00,16.14,16.14,16.11,16.11,633700.0,8.8647,8.8647,8.8482,8.8482,633700.0
2010-05-14 15:10:00,16.12,16.14,16.11,16.12,503600.0,8.8537,8.8647,8.8482,8.8537,503600.0
2010-05-14 15:15:00,16.13,16.13,16.1,16.1,1176000.0,8.8592,8.8592,8.8427,8.8427,1176000.0
2010-05-14 15:20:00,16.1,16.11,16.07,16.07,1159700.0,8.8427,8.8482,8.8263,8.8263,1159700.0
2010-05-14 15:25:00,16.08,16.11,16.07,16.11,1012900.0,8.8317,8.8482,8.8263,8.8482,1012900.0
2010-05-14 15:30:00,16.1,16.12,16.1,16.11,934800.0,8.8427,8.8537,8.8427,8.8482,934800.0
2010-05-14 15:35:00,16.11,16.13,16.09,16.11,981800.0,8.8482,8.8592,8.8372,8.8482,981800.0
2010-05-14 15:40:00,16.1,16.15,16.1,16.15,661700.0,8.8427,8.8702,8.8427,8.8702,661700.0
2010-05-14 15:45:00,16.15,16.16,16.14,16.14,893300.0,8.8702,8.8757,8.8647,8.8647,893300.0
2010-05-14 15:50:00,16.15,16.2,16.14,16.18,1655900.0,8.8702,8.8977,8.8647,8.8867,1655900.0
2010-05-14 15:55:00,16.19,16.22,16.16,16.2,2781800.0,8.8922,8.9086,8.8757,8.8977,2781800.0
2010-05-17 09:30:00,16.2,16.27,16.2,16.22,1220800.0,8.8977,8.9361,8.8977,8.9086,1220800.0
2010-05-17 09:35:00,16.22,16.24,16.17,16.19,1924700.0,8.9086,8.9196,8.8812,8.8922,1924700.0
2010-05-17 09:40:00,16.19,16.2,16.11,16.12,1447000.0,8.8922,8.8977,8.8482,8.8537,1447000.0
2010-05-17 09:45:00,16.12,16.19,16.11,16.15,1307000.0,8.8537,8.8922,8.8482,8.8702,1307000.0
2010-05-17 09:50:00,16.15,16.16,16.08,16.12,3064900.0,8.8702,8.8757,8.8317,8.8537,3064900.0
2010-05-17 09:55:00,16.13,16.14,16.08,16.1,2220200.0,8.8592,8.8647,8.8317,8.8427,2220200.0
2010-05-17 10:00:00,16.1,16.11,16.06,16.09,2641100.0,8.8427,8.8482,8.8208,8.8372,2641100.0
2010-05-17 10:05:00,16.08,16.09,15.99,15.99,2703500.0,8.8317,8.8372,8.7823,8.7823,2703500.0
2010-05-17 10:10:00,15.99,16.03,15.97,16.0,2168900.0,8.7823,8.8043,8.7713,8.7878,2168900.0
2010-05-17 10:15:00,16.01,16.05,16.0,16.03,1080800.0,8.7933,8.8153,8.7878,8.8043,1080800.0
2010-05-17 10:20:00,16.03,16.06,15.96,15.96,1141800.0,8.8043,8.8208,8.7658,8.7658,1141800.0
2010-05-17 10:25:00,15.97,16.01,15.95,16.01,1564100.0,8.7713,8.7933,8.7603,8.7933,1564100.0
2010-05-17 10:30:00,16.0,16.02,15.98,15.99,1076900.0,8.7878,8.7988,8.7768,8.7823,1076900.0
2010-05-17 10:35:00,15.99,16.02,15.98,15.99,859800.0,8.7823,8.7988,8.7768,8.7823,859800.0
2010-05-17 10:40:00,15.98,15.99,15.91,15.91,967900.0,8.7768,8.7823,8.7384,8.7384,967900.0
2010-05-17 10:45:00,15.92,15.95,15.91,15.94,954000.0,8.7439,8.7603,8.7384,8.7549,954000.0
2010-05-17 10:50:00,15.93,15.96,15.88,15.92,1614600.0,8.7494,8.7658,8.7219,8.7439,1614600.0
2010-05-17 10:55:00,15.92,15.94,15.84,15.84,1581800.0,8.7439,8.7549,8.6999,8.6999,1581800.0
2010-05-17 11:00:00,15.84,15.87,15.78,15.82,3602100.0,8.6999,8.7164,8.667,8.6889,3602100.0
2010-05-17 11:05:00,15.82,15.85,15.8,15.85,797400.0,8.6889,8.7054,8.678,8.7054,797400.0
2010-05-17 11:10:00,15.85,15.86,15.82,15.85,1595100.0,8.7054,8.7109,8.6889,8.7054,1595100.0
2010-05-17 11:15:00,15.85,15.88,15.84,15.85,1363700.0,8.7054,8.7219,8.6999,8.7054,1363700.0
2010-05-17 11:20:00,15.85,15.88,15.84,15.87,1815400.0,8.7054,8.7219,8.6999,8.7164,1815400.0
2010-05-17 11:25:00,15.86,15.91,15.83,15.91,1855200.0,8.7109,8.7384,8.6944,8.7384,1855200.0
2010-05-17 11:30:00,15.91,15.91,15.87,15.89,1731800.0,8.7384,8.7384,8.7164,8.7274,1731800.0
2010-05-17 11:35:00,15.9,15.95,15.89,15.93,785400.0,8.7329,8.7603,8.7274,8.7494,785400.0
2010-05-17 11:40:00,15.93,15.98,15.93,15.98,1348600.0,8.7494,8.7768,8.7494,8.7768,1348600.0
2010-05-17 11:45:00,15.98,15.99,15.92,15.94,1753000.0,8.7768,8.7823,8.7439,8.7549,1753000.0
2010-05-17 11:50:00,15.94,15.96,15.91,15.91,767700.0,8.7549,8.7658,8.7384,8.7384,767700.0
2010-05-17 11:55:00,15.92,15.92,15.9,15.91,1298200.0,8.7439,8.7439,8.7329,8.7384,1298200.0
2010-05-17 12:00:00,15.91,15.91,15.84,15.85,2344800.0,8.7384,8.7384,8.6999,8.7054,2344800.0
2010-05-17 12:05:00,15.86,15.89,15.81,15.86,1649400.0,8.7109,8.7274,8.6835,8.7109,1649400.0
2010-05-17 12:10:00,15.86,15.89,15.86,15.88,907400.0,8.7109,8.7274,8.7109,8.7219,907400.0
2010-05-17 12:15:00,15.88,15.88,15.85,15.86,820300.0,8.7219,8.7219,8.7054,8.7109,820300.0
2010-05-17 12:20:00,15.86,15.89,15.86,15.88,707700.0,8.7109,8.7274,8.7109,8.7219,707700.0
2010-05-17 12:25:00,15.88,15.91,15.87,15.88,942200.0,8.7219,8.7384,8.7164,8.7219,942200.0
2010-05-17 12:30:00,15.88,15.9,15.87,15.9,324300.0,8.7219,8.7329,8.7164,8.7329,324300.0
2010-05-17 12:35:00,15.9,15.93,15.88,15.93,945600.0,8.7329,8.7494,8.7219,8.7494,945600.0
2010-05-17 12:40:00,15.93,15.97,15.92,15.93,798100.0,8.7494,8.7713,8.7439,8.7494,798100.0
2010-05-17 12:45:00,15.93,15.95,15.92,15.95,554700.0,8.7494,8.7603,8.7439,8.7603,554700.0
2010-05-17 12:50:00,15.94,15.96,15.92,15.95,719300.0,8.7549,8.7658,8.7439,8.7603,719300.0
2010-05-17 12:55:00,15.95,15.95,15.93,15.93,259800.0,8.7603,8.7603,8.7494,8.7494,259800.0
2010-05-17 13:00:00,15.94,16.0,15.93,15.99,1828700.0,8.7549,8.7878,8.7494,8.7823,1828700.0
2010-05-17 13:05:00,15.99,16.02,15.98,16.01,754400.0,8.7823,8.7988,8.7768,8.7933,754400.0
2010-05-17 13:10:00,16.01,16.03,15.99,16.02,827700.0,8.7933,8.8043,8.7823,8.7988,827700.0
2010-05-17 13:15:00,16.03,16.04,16.0,16.03,727200.0,8.8043,8.8098,8.7878,8.8043,727200.0
2010-05-17 13:20:00,16.03,16.07,16.02,16.07,1043100.0,8.8043,8.8263,8.7988,8.8263,1043100.0
2010-05-17 13:25:00,16.06,16.07,16.02,16.03,572300.0,8.8208,8.8263,8.7988,8.8043,572300.0
2010-05-17 13:30:00,16.02,16.06,15.99,15.99,1801500.0,8.7988,8.8208,8.7823,8.7823,1801500.0
2010-05-17 13:35:00,16.0,16.01,15.92,15.94,674200.0,8.7878,8.7933,8.7439,8.7549,674200.0
2010-05-17 13:40:00,15.93,15.96,15.93,15.95,778500.0,8.7494,8.7658,8.7494,8.7603,778500.0
2010-05-17 13:45:00,15.96,15.97,15.93,15.94,795700.0,8.7658,8.7713,8.7494,8.7549,795700.0
2010-05-17 13:50:00,15.95,15.96,15.93,15.95,598100.0,8.7603,8.7658,8.7494,8.7603,598100.0
2010-05-17 13:55:00,15.95,15.99,15.94,15.98,1242900.0,8.7603,8.7823,8.7549,8.7768,1242900.0
2010-05-17 14:00:00,15.98,15.98,15.94,15.95,1641900.0,8.7768,8.7768,8.7549,8.7603,1641900.0
2010-05-17 14:05:00,15.94,15.95,15.92,15.93,841900.0,8.7549,8.7603,8.7439,8.7494,841900.0
2010-05-17 14:10:00,15.92,15.94,15.89,15.94,1136500.0,8.7439,8.7549,8.7274,8.7549,1136500.0
2010-05-17 14:15:00,15.94,15.97,15.93,15.95,805400.0,8.7549,8.7713,8.7494,8.7603,805400.0
2010-05-17 14:20:00,15.95,15.96,15.93,15.93,370500.0,8.7603,8.7658,8.7494,8.7494,370500.0
2010-05-17 14:25:00,15.93,16.21,15.91,15.96,461100.0,8.7494,8.9031,8.7384,8.7658,461100.0
2010-05-17 14:30:00,15.96,15.99,15.95,15.97,732000.0,8.7658,8.7823,8.7603,8.7713,732000.0
2010-05-17 14:35:00,15.98,15.99,15.96,15.98,411700.0,8.7768,8.7823,8.7658,8.7768,411700.0
2010-05-17 14:40:00,15.99,16.02,15.98,16.0,613200.0,8.7823,8.7988,8.7768,8.7878,613200.0
2010-05-17 14:45:00,16.01,16.03,16.0,16.0,744200.0,8.7933,8.8043,8.7878,8.7878,744200.0
2010-05-17 14:50:00,16.0,16.02,15.98,15.99,474300.0,8.7878,8.7988,8.7768,8.7823,474300.0
2010-05-17 14:55:00,15.99,16.01,15.98,16.01,703200.0,8.7823,8.7933,8.7768,8.7933,703200.0
2010-05-17 15:00:00,16.01,16.04,16.0,16.03,502600.0,8.7933,8.8098,8.7878,8.8043,502600.0
2010-05-17 15:05:00,16.04,16.04,15.98,15.99,711900.0,8.8098,8.8098,8.7768,8.7823,711900.0
2010-05-17 15:10:00,15.99,16.0,15.98,16.0,365700.0,8.7823,8.7878,8.7768,8.7878,365700.0
2010-05-17 15:15:00,16.0,16.0,15.95,15.96,1373600.0,8.7878,8.7878,8.7603,8.7658,1373600.0
2010-05-17 15:20:00,15.96,15.97,15.93,15.97,1319900.0,8.7658,8.7713,8.7494,8.7713,1319900.0
2010-05-17 15:25:00,15.97,16.0,15.95,15.98,1333400.0,8.7713,8.7878,8.7603,8.7768,1333400.0
2010-05-17 15:30:00,15.97,16.01,15.97,16.01,623100.0,8.7713,8.7933,8.7713,8.7933,623100.0
2010-05-17 15:35:00,16.01,16.08,16.0,16.07,1538700.0,8.7933,8.8317,8.7878,8.8263,1538700.0
2010-05-17 15:40:00,16.08,16.09,16.04,16.05,1598100.0,8.8317,8.8372,8.8098,8.8153,1598100.0
2010-05-17 15:45:00,16.06,16.09,16.04,16.09,1857000.0,8.8208,8.8372,8.8098,8.8372,1857000.0
2010-05-17 15:50:00,16.08,16.12,16.07,16.11,1797600.0,8.8317,8.8537,8.8263,8.8482,1797600.0
2010-05-17 15:55:00,16.12,16.12,16.09,16.1,3441600.0,8.8537,8.8537,8.8372,8.8427,3441600.0
2010-05-18 09:30:00,16.14,16.17,16.1,16.11,1721700.0,8.8647,8.8812,8.8427,8.8482,1721700.0
2010-05-18 09:35:00,16.11,16.12,16.07,16.08,1976000.0,8.8482,8.8537,8.8263,8.8317,1976000.0
2010-05-18 09:40:00,16.08,16.1,16.05,16.1,989100.0,8.8317,8.8427,8.8153,8.8427,989100.0
2010-05-18 09:45:00,16.09,16.15,16.09,16.12,1262000.0,8.8372,8.8702,8.8372,8.8537,1262000.0
2010-05-18 09:50:00,16.12,16.17,16.11,16.13,2108400.0,8.8537,8.8812,8.8482,8.8592,2108400.0
2010-05-18 09:55:00,16.13,16.14,16.09,16.13,992100.0,8.8592,8.8647,8.8372,8.8592,992100.0
2010-05-18 10:00:00,16.13,16.13,16.09,16.11,859300.0,8.8592,8.8592,8.8372,8.8482,859300.0
2010-05-18 10:05:00,16.11,16.14,16.11,16.13,728600.0,8.8482,8.8647,8.8482,8.8592,728600.0
2010-05-18 10:10:00,16.13,16.13,16.11,16.13,743000.0,8.8592,8.8592,8.8482,8.8592,743000.0
2010-05-18 10:15:00,16.13,16.14,16.12,16.13,533100.0,8.8592,8.8647,8.8537,8.8592,533100.0
2010-05-18 10:20:00,16.13,16.16,16.13,16.14,1052000.0,8.8592,8.8757,8.8592,8.8647,1052000.0
2010-05-18 10:25:00,16.14,16.15,16.13,16.14,804600.0,8.8647,8.8702,8.8592,8.8647,804600.0
2010-05-18 10:30:00,16.15,16.19,16.14,16.18,1418800.0,8.8702,8.8922,8.8647,8.8867,1418800.0
2010-05-18 10:35:00,16.18,16.25,16.18,16.2,1329000.0,8.8867,8.9251,8.8867,8.8977,1329000.0
2010-05-18 10:40:00,16.19,16.2,16.11,16.17,810100.0,8.8922,8.8977,8.8482,8.8812,810100.0
2010-05-18 10:45:00,16.17,16.18,16.14,16.14,618000.0,8.8812,8.8867,8.8647,8.8647,618000.0
2010-05-18 10:50:00,16.14,16.16,16.12,16.13,699400.0,8.8647,8.8757,8.8537,8.8592,699400.0
2010-05-18 10:55:00,16.13,16.16,16.12,16.15,873900.0,8.8592,8.8757,8.8537,8.8702,873900.0
2010-05-18 11:00:00,16.15,16.17,16.12,16.14,664100.0,8.8702,8.8812,8.8537,8.8647,664100.0
2010-05-18 11:05:00,16.13,16.14,16.1,16.11,510000.0,8.8592,8.8647,8.8427,8.8482,510000.0
2010-05-18 11:10:00,16.1,16.14,16.1,16.12,725000.0,8.8427,8.8647,8.8427,8.8537,725000.0
2010-05-18 11:15:00,16.11,16.12,16.09,16.11,575400.0,8.8482,8.8537,8.8372,8.8482,575400.0
2010-05-18 11:20:00,16.1,16.12,16.09,16.11,581900.0,8.8427,8.8537,8.8372,8.8482,581900.0
2010-05-18 11:25:00,16.11,16.13,16.1,16.12,692300.0,8.8482,8.8592,8.8427,8.8537,692300.0
2010-05-18 11:30:00,16.13,16.14,16.11,16.14,750800.0,8.8592,8.8647,8.8482,8.8647,750800.0
2010-05-18 11:35:00,16.14,16.14,16.1,16.1,356800.0,8.8647,8.8647,8.8427,8.8427,356800.0
2010-05-18 11:40:00,16.1,16.11,16.05,16.06,484600.0,8.8427,8.8482,8.8153,8.8208,484600.0
2010-05-18 11:45:00,16.06,16.06,16.03,16.03,513000.0,8.8208,8.8208,8.8043,8.8043,513000.0
2010-05-18 11:50:00,16.03,16.03,16.01,16.02,566400.0,8.8043,8.8043,8.7933,8.7988,566400.0
2010-05-18 11:55:00,16.03,16.04,16.02,16.03,624400.0,8.8043,8.8098,8.7988,8.8043,624400.0
2010-05-18 12:00:00,16.02,16.03,15.98,15.99,842400.0,8.7988,8.8043,8.7768,8.7823,842400.0
2010-05-18 12:05:00,15.99,16.02,15.99,16.01,389200.0,8.7823,8.7988,8.7823,8.7933,389200.0
2010-05-18 12:10:00,16.02,16.03,16.01,16.03,350000.0,8.7988,8.8043,8.7933,8.8043,350000.0
2010-05-18 12:15:00,16.02,16.03,16.01,16.02,339300.0,8.7988,8.8043,8.7933,8.7988,339300.0
2010-05-18 12:20:00,16.02,16.03,16.0,16.0,1341100.0,8.7988,8.8043,8.7878,8.7878,1341100.0
2010-05-18 12:25:00,16.01,16.02,16.0,16.01,357400.0,8.7933,8.7988,8.7878,8.7933,357400.0
2010-05-18 12:30:00,16.02,16.02,16.01,16.01,124500.0,8.7988,8.7988,8.7933,8.7933,124500.0
2010-05-18 12:35:00,16.02,16.03,16.0,16.0,596400.0,8.7988,8.8043,8.7878,8.7878,596400.0
2010-05-18 12:40:00,16.0,16.01,15.99,16.01,787100.0,8.7878,8.7933,8.7823,8.7933,787100.0
2010-05-18 12:45:00,16.01,16.03,16.0,16.02,402800.0,8.7933,8.8043,8.7878,8.7988,402800.0
2010-05-18 12:50:00,16.02,16.04,16.01,16.02,312800.0,8.7988,8.8098,8.7933,8.7988,312800.0
2010-05-18 12:55:00,16.01,16.02,15.95,15.96,914400.0,8.7933,8.7988,8.7603,8.7658,914400.0
2010-05-18 13:00:00,15.95,15.99,15.93,15.96,1366100.0,8.7603,8.7823,8.7494,8.7658,1366100.0
2010-05-18 13:05:00,15.96,15.96,15.88,15.93,974900.0,8.7658,8.7658,8.7219,8.7494,974900.0
2010-05-18 13:10:00,15.93,15.94,15.89,15.93,1008300.0,8.7494,8.7549,8.7274,8.7494,1008300.0
2010-05-18 13:15:00,15.92,15.94,15.91,15.92,538800.0,8.7439,8.7549,8.7384,8.7439,538800.0
2010-05-18 13:20:00,15.92,15.96,15.92,15.95,553500.0,8.7439,8.7658,8.7439,8.7603,553500.0
2010-05-18 13:25:00,15.95,15.98,15.95,15.98,306100.0,8.7603,8.7768,8.7603,8.7768,306100.0
2010-05-18 13:30:00,15.98,15.98,15.95,15.98,498300.0,8.7768,8.7768,8.7603,8.7768,498300.0
2010-05-18 13:35:00,15.98,15.98,15.91,15.92,466100.0,8.7768,8.7768,8.7384,8.7439,466100.0
2010-05-18 13:40:00,15.93,15.95,15.9,15.94,784800.0,8.7494,8.7603,8.7329,8.7549,784800.0
2010-05-18 13:45:00,15.94,15.96,15.9,15.96,914100.0,8.7549,8.7658,8.7329,8.7658,914100.0
2010-05-18 13:50:00,15.96,15.98,15.95,15.97,778300.0,8.7658,8.7768,8.7603,8.7713,778300.0
2010-05-18 13:55:00,15.97,15.98,15.95,15.95,822100.0,8.7713,8.7768,8.7603,8.7603,822100.0
2010-05-18 14:00:00,15.95,15.96,15.91,15.92,808100.0,8.7603,8.7658,8.7384,8.7439,808100.0
2010-05-18 14:05:00,15.92,15.97,15.92,15.95,499900.0,8.7439,8.7713,8.7439,8.7603,499900.0
2010-05-18 14:10:00,15.96,15.97,15.94,15.95,362100.0,8.7658,8.7713,8.7549,8.7603,362100.0
2010-05-18 14:15:00,15.96,15.98,15.95,15.96,615000.0,8.7658,8.7768,8.7603,8.7658,615000.0
2010-05-18 14:20:00,15.96,15.97,15.92,15.93,675200.0,8.7658,8.7713,8.7439,8.7494,675200.0
2010-05-18 14:25:00,15.93,15.95,15.9,15.93,819400.0,8.7494,8.7603,8.7329,8.7494,819400.0
2010-05-18 14:30:00,15.93,15.95,15.9,15.91,513800.0,8.7494,8.7603,8.7329,8.7384,513800.0
2010-05-18 14:35:00,15.9,15.91,15.88,15.88,719000.0,8.7329,8.7384,8.7219,8.7219,719000.0
2010-05-18 14:40:00,15.88,15.93,15.87,15.93,502200.0,8.7219,8.7494,8.7164,8.7494,502200.0
2010-05-18 14:45:00,15.93,15.93,15.89,15.9,854900.0,8.7494,8.7494,8.7274,8.7329,854900.0
2010-05-18 14:50:00,15.91,15.91,15.87,15.89,775800.0,8.7384,8.7384,8.7164,8.7274,775800.0
2010-05-18 14:55:00,15.89,15.91,15.87,15.88,1021900.0,8.7274,8.7384,8.7164,8.7219,1021900.0
2010-05-18 15:00:00,15.88,15.88,15.82,15.84,871500.0,8.7219,8.7219,8.6889,8.6999,871500.0
2010-05-18 15:05:00,15.83,15.85,15.82,15.84,2122200.0,8.6944,8.7054,8.6889,8.6999,2122200.0
2010-05-18 15:10:00,15.84,15.87,15.83,15.87,1273500.0,8.6999,8.7164,8.6944,8.7164,1273500.0
2010-05-18 15:15:00,15.88,15.9,15.87,15.89,1401300.0,8.7219,8.7329,8.7164,8.7274,1401300.0
2010-05-18 15:20:00,15.89,15.91,15.84,15.85,1923500.0,8.7274,8.7384,8.6999,8.7054,1923500.0
2010-05-18 15:25:00,15.85,15.86,15.8,15.8,1751200.0,8.7054,8.7109,8.678,8.678,1751200.0
2010-05-18 15:30:00,15.81,15.84,15.78,15.8,1603400.0,8.6835,8.6999,8.667,8.678,1603400.0
2010-05-18 15:35:00,15.8,15.85,15.79,15.84,1659400.0,8.678,8.7054,8.6725,8.6999,1659400.0
2010-05-18 15:40:00,15.85,15.88,15.83,15.88,921800.0,8.7054,8.7219,8.6944,8.7219,921800.0
2010-05-18 15:45:00,15.88,15.89,15.84,15.84,1391200.0,8.7219,8.7274,8.6999,8.6999,1391200.0
2010-05-18 15:50:00,15.85,15.88,15.84,15.86,1396100.0,8.7054,8.7219,8.6999,8.7109,1396100.0
2010-05-18 15:55:00,15.85,15.88,15.81,15.82,1742000.0,8.7054,8.7219,8.6835,8.6889,1742000.0
2010-05-19 09:30:00,15.74,15.77,15.68,15.76,1895700.0,8.645,8.6615,8.6121,8.656,1895700.0
2010-05-19 09:35:00,15.76,15.78,15.68,15.7,1187500.0,8.656,8.667,8.6121,8.623,1187500.0
2010-05-19 09:40:00,15.7,15.71,15.65,15.71,1618200.0,8.623,8.6285,8.5956,8.6285,1618200.0
2010-05-19 09:45:00,15.71,15.76,15.7,15.76,1491700.0,8.6285,8.656,8.623,8.656,1491700.0
2010-05-19 09:50:00,15.76,15.88,15.75,15.88,1587600.0,8.656,8.7219,8.6505,8.7219,1587600.0
2010-05-19 09:55:00,15.87,15.92,15.85,15.87,1048700.0,8.7164,8.7439,8.7054,8.7164,1048700.0
2010-05-19 10:00:00,15.88,15.9,15.78,15.83,1452100.0,8.7219,8.7329,8.667,8.6944,1452100.0
2010-05-19 10:05:00,15.83,15.91,15.83,15.9,1413900.0,8.6944,8.7384,8.6944,8.7329,1413900.0
2010-05-19 10:10:00,15.9,15.93,15.88,15.88,1015400.0,8.7329,8.7494,8.7219,8.7219,1015400.0
2010-05-19 10:15:00,15.88,15.91,15.79,15.8,1269800.0,8.7219,8.7384,8.6725,8.678,1269800.0
2010-05-19 10:20:00,15.8,15.82,15.74,15.77,1309200.0,8.678,8.6889,8.645,8.6615,1309200.0
2010-05-19 10:25:00,15.77,15.89,15.76,15.87,952200.0,8.6615,8.7274,8.656,8.7164,952200.0
2010-05-19 10:30:00,15.88,15.91,15.84,15.91,940500.0,8.7219,8.7384,8.6999,8.7384,940500.0
2010-05-19 10:35:00,15.91,15.91,15.88,15.89,796500.0,8.7384,8.7384,8.7219,8.7274,796500.0
2010-05-19 10:40:00,15.9,15.91,15.84,15.87,773100.0,8.7329,8.7384,8.6999,8.7164,773100.0
2010-05-19 10:45:00,15.87,15.88,15.82,15.82,614700.0,8.7164,8.7219,8.6889,8.6889,614700.0
2010-05-19 10:50:00,15.82,15.84,15.8,15.82,639800.0,8.6889,8.6999,8.678,8.6889,639800.0
2010-05-19 10:55:00,15.82,15.88,15.81,15.87,1042400.0,8.6889,8.7219,8.6835,8.7164,1042400.0
2010-05-19 11:00:00,15.87,15.88,15.82,15.84,881700.0,8.7164,8.7219,8.6889,8.6999,881700.0
2010-05-19 11:05:00,15.85,15.88,15.84,15.85,708800.0,8.7054,8.7219,8.6999,8.7054,708800.0
2010-05-19 11:10:00,15.85,15.86,15.82,15.84,824600.0,8.7054,8.7109,8.6889,8.6999,824600.0
2010-05-19 11:15:00,15.83,15.84,15.78,15.79,1198200.0,8.6944,8.6999,8.667,8.6725,1198200.0
2010-05-19 11:20:00,15.79,15.8,15.67,15.69,1490400.0,8.6725,8.678,8.6066,8.6175,1490400.0
2010-05-19 11:25:00,15.68,15.76,15.67,15.75,1316500.0,8.6121,8.656,8.6066,8.6505,1316500.0
2010-05-19 11:30:00,15.75,15.75,15.68,15.7,1396200.0,8.6505,8.6505,8.6121,8.623,1396200.0
2010-05-19 11:35:00,15.7,15.71,15.69,15.71,221700.0,8.623,8.6285,8.6175,8.6285,221700.0
2010-05-19 11:40:00,15.71,15.75,15.69,15.71,2604600.0,8.6285,8.6505,8.6175,8.6285,2604600.0
2010-05-19 11:45:00,15.71,15.72,15.64,15.64,904100.0,8.6285,8.634,8.5901,8.5901,904100.0
2010-05-19 11:50:00,15.64,15.66,15.6,15.66,1892400.0,8.5901,8.6011,8.5681,8.6011,1892400.0
2010-05-19 11:55:00,15.65,15.7,15.65,15.69,510700.0,8.5956,8.623,8.5956,8.6175,510700.0
2010-05-19 12:00:00,15.7,15.73,15.68,15.7,866600.0,8.623,8.6395,8.6121,8.623,866600.0
2010-05-19 12:05:00,15.71,15.71,15.67,15.67,787000.0,8.6285,8.6285,8.6066,8.6066,787000.0
2010-05-19 12:10:00,15.67,15.7,15.67,15.68,1069800.0,8.6066,8.623,8.6066,8.6121,1069800.0
2010-05-19 12:15:00,15.68,15.69,15.64,15.67,659900.0,8.6121,8.6175,8.5901,8.6066,659900.0
2010-05-19 12:20:00,15.66,15.71,15.65,15.71,506300.0,8.6011,8.6285,8.5956,8.6285,506300.0
2010-05-19 12:25:00,15.71,15.74,15.69,15.72,577800.0,8.6285,8.645,8.6175,8.634,577800.0
2010-05-19 12:30:00,15.72,15.75,15.69,15.74,859100.0,8.634,8.6505,8.6175,8.645,859100.0
2010-05-19 12:35:00,15.75,15.76,15.73,15.75,1150100.0,8.6505,8.656,8.6395,8.6505,1150100.0
2010-05-19 12:40:00,15.74,15.75,15.72,15.73,733600.0,8.645,8.6505,8.634,8.6395,733600.0
2010-05-19 12:45:00,15.74,15.75,15.72,15.73,709600.0,8.645,8.6505,8.634,8.6395,709600.0
2010-05-19 12:50:00,15.73,15.78,15.73,15.78,869300.0,8.6395,8.667,8.6395,8.667,869300.0
2010-05-19 12:55:00,15.77,15.84,15.76,15.84,706400.0,8.6615,8.6999,8.656,8.6999,706400.0
2010-05-19 13:00:00,15.84,15.84,15.79,15.82,1291800.0,8.6999,8.6999,8.6725,8.6889,1291800.0
2010-05-19 13:05:00,15.82,15.84,15.8,15.83,675600.0,8.6889,8.6999,8.678,8.6944,675600.0
2010-05-19 13:10:00,15.84,15.84,15.82,15.83,569600.0,8.6999,8.6999,8.6889,8.6944,569600.0
2010-05-19 13:15:00,15.84,15.87,15.83,15.85,994300.0,8.6999,8.7164,8.6944,8.7054,994300.0
2010-05-19 13:20:00,15.84,15.87,15.83,15.86,1323600.0,8.6999,8.7164,8.6944,8.7109,1323600.0
2010-05-19 13:25:00,15.87,15.87,15.84,15.86,759100.0,8.7164,8.7164,8.6999,8.7109,759100.0
2010-05-19 13:30:00,15.85,15.87,15.82,15.82,747900.0,8.7054,8.7164,8.6889,8.6889,747900.0
2010-05-19 13:35:00,15.83,15.83,15.8,15.81,1052000.0,8.6944,8.6944,8.678,8.6835,1052000.0
2010-05-19 13:40:00,15.81,15.83,15.81,15.83,663300.0,8.6835,8.6944,8.6835,8.6944,663300.0
2010-05-19 13:45:00,15.83,15.84,15.82,15.84,612800.0,8.6944,8.6999,8.6889,8.6999,612800.0
2010-05-19 13:50:00,15.84,15.86,15.83,15.85,661200.0,8.6999,8.7109,8.6944,8.7054,661200.0
2010-05-19 13:55:00,15.86,15.86,15.82,15.84,814500.0,8.7109,8.7109,8.6889,8.6999,814500.0
2010-05-19 14:00:00,15.84,15.85,15.82,15.82,991000.0,8.6999,8.7054,8.6889,8.6889,991000.0
2010-05-19 14:05:00,15.83,15.84,15.79,15.79,677400.0,8.6944,8.6999,8.6725,8.6725,677400.0
2010-05-19 14:10:00,15.8,15.82,15.77,15.81,599000.0,8.678,8.6889,8.6615,8.6835,599000.0
2010-05-19 14:15:00,15.82,15.85,15.81,15.85,856400.0,8.6889,8.7054,8.6835,8.7054,856400.0
2010-05-19 14:20:00,15.85,15.85,15.81,15.81,665600.0,8.7054,8.7054,8.6835,8.6835,665600.0
2010-05-19 14:25:00,15.81,15.84,15.81,15.84,937000.0,8.6835,8.6999,8.6835,8.6999,937000.0
2010-05-19 14:30:00,15.84,15.87,15.84,15.85,894800.0,8.6999,8.7164,8.6999,8.7054,894800.0
2010-05-19 14:35:00,15.85,15.87,15.84,15.86,512500.0,8.7054,8.7164,8.6999,8.7109,512500.0
2010-05-19 14:40:00,15.85,15.89,15.85,15.88,833600.0,8.7054,8.7274,8.7054,8.7219,833600.0
2010-05-19 14:45:00,15.88,15.9,15.87,15.89,532600.0,8.7219,8.7329,8.7164,8.7274,532600.0
2010-05-19 14:50:00,15.89,15.9,15.85,15.86,561300.0,8.7274,8.7329,8.7054,8.7109,561300.0
2010-05-19 14:55:00,15.87,15.87,15.84,15.85,521700.0,8.7164,8.7164,8.6999,8.7054,521700.0
2010-05-19 15:00:00,15.85,15.86,15.83,15.83,342800.0,8.7054,8.7109,8.6944,8.6944,342800.0
2010-05-19 15:05:00,15.83,15.84,15.78,15.78,660500.0,8.6944,8.6999,8.667,8.667,660500.0
2010-05-19 15:10:00,15.78,15.81,15.78,15.79,776000.0,8.667,8.6835,8.667,8.6725,776000.0
2010-05-19 15:15:00,15.79,15.85,15.79,15.84,803700.0,8.6725,8.7054,8.6725,8.6999,803700.0
2010-05-19 15:20:00,15.84,15.86,15.82,15.82,779700.0,8.6999,8.7109,8.6889,8.6889,779700.0
2010-05-19 15:25:00,15.82,15.89,15.81,15.89,1424500.0,8.6889,8.7274,8.6835,8.7274,1424500.0
2010-05-19 15:30:00,15.88,15.91,15.86,15.89,1099900.0,8.7219,8.7384,8.7109,8.7274,1099900.0
2010-05-19 15:35:00,15.9,15.93,15.86,15.91,1358300.0,8.7329,8.7494,8.7109,8.7384,1358300.0
2010-05-19 15:40:00,15.91,15.94,15.88,15.91,1151600.0,8.7384,8.7549,8.7219,8.7384,1151600.0
2010-05-19 15:45:00,15.92,15.93,15.83,15.85,2388100.0,8.7439,8.7494,8.6944,8.7054,2388100.0
2010-05-19 15:50:00,15.85,15.86,15.82,15.84,1890500.0,8.7054,8.7109,8.6889,8.6999,1890500.0
2010-05-19 15:55:00,15.84,15.85,15.8,15.81,2980900.0,8.6999,8.7054,8.678,8.6835,2980900.0
2010-05-20 09:30:00,15.53,15.55,15.36,15.49,3269400.0,8.5297,8.5406,8.4363,8.5077,3269400.0
2010-05-20 09:35:00,15.49,15.52,15.46,15.48,1468900.0,8.5077,8.5242,8.4912,8.5022,1468900.0
2010-05-20 09:40:00,15.47,15.48,15.3,15.34,4996100.0,8.4967,8.5022,8.4033,8.4253,4996100.0
2010-05-20 09:45:00,15.34,15.49,15.32,15.49,1834400.0,8.4253,8.5077,8.4143,8.5077,1834400.0
2010-05-20 09:50:00,15.48,15.56,15.48,15.55,2156200.0,8.5022,8.5461,8.5022,8.5406,2156200.0
2010-05-20 09:55:00,15.55,15.56,15.49,15.51,2252000.0,8.5406,8.5461,8.5077,8.5187,2252000.0
2010-05-20 10:00:00,15.51,15.57,15.49,15.56,1866200.0,8.5187,8.5516,8.5077,8.5461,1866200.0
2010-05-20 10:05:00,15.55,15.6,15.54,15.55,860600.0,8.5406,8.5681,8.5352,8.5406,860600.0
2010-05-20 10:10:00,15.55,15.56,15.49,15.5,2460200.0,8.5406,8.5461,8.5077,8.5132,2460200.0
2010-05-20 10:15:00,15.5,15.51,15.44,15.48,2023100.0,8.5132,8.5187,8.4802,8.5022,2023100.0
2010-05-20 10:20:00,15.49,15.49,15.44,15.44,1362800.0,8.5077,8.5077,8.4802,8.4802,1362800.0
2010-05-20 10:25:00,15.43,15.49,15.41,15.43,1521400.0,8.4747,8.5077,8.4638,8.4747,1521400.0
2010-05-20 10:30:00,15.43,15.45,15.42,15.45,928300.0,8.4747,8.4857,8.4692,8.4857,928300.0
2010-05-20 10:35:00,15.44,15.47,15.44,15.45,720600.0,8.4802,8.4967,8.4802,8.4857,720600.0
2010-05-20 10:40:00,15.45,15.48,15.42,15.48,687400.0,8.4857,8.5022,8.4692,8.5022,687400.0
2010-05-20 10:45:00,15.48,15.53,15.47,15.51,1122300.0,8.5022,8.5297,8.4967,8.5187,1122300.0
2010-05-20 10:50:00,15.5,15.59,15.5,15.56,889800.0,8.5132,8.5626,8.5132,8.5461,889800.0
2010-05-20 10:55:00,15.56,15.59,15.53,15.56,1074300.0,8.5461,8.5626,8.5297,8.5461,1074300.0
2010-05-20 11:00:00,15.56,15.59,15.54,15.55,1026300.0,8.5461,8.5626,8.5352,8.5406,1026300.0
2010-05-20 11:05:00,15.56,15.64,15.55,15.64,1129800.0,8.5461,8.5901,8.5406,8.5901,1129800.0
2010-05-20 11:10:00,15.64,15.64,15.58,15.59,1022900.0,8.5901,8.5901,8.5571,8.5626,1022900.0
2010-05-20 11:15:00,15.58,15.59,15.54,15.55,772400.0,8.5571,8.5626,8.5352,8.5406,772400.0
2010-05-20 11:20:00,15.56,15.6,15.56,15.59,845100.0,8.5461,8.5681,8.5461,8.5626,845100.0
2010-05-20 11:25:00,15.59,15.63,15.57,15.63,993500.0,8.5626,8.5846,8.5516,8.5846,993500.0
2010-05-20 11:30:00,15.63,15.67,15.6,15.63,1492300.0,8.5846,8.6066,8.5681,8.5846,1492300.0
2010-05-20 11:35:00,15.62,15.64,15.6,15.64,1140300.0,8.5791,8.5901,8.5681,8.5901,1140300.0
2010-05-20 11:40:00,15.64,15.65,15.59,15.6,688100.0,8.5901,8.5956,8.5626,8.5681,688100.0
2010-05-20 11:45:00,15.6,15.62,15.58,15.58,3351900.0,8.5681,8.5791,8.5571,8.5571,3351900.0
2010-05-20 11:50:00,15.59,15.61,15.54,15.56,2360200.0,8.5626,8.5736,8.5352,8.5461,2360200.0
2010-05-20 11:55:00,15.55,15.56,15.49,15.51,1867600.0,8.5406,8.5461,8.5077,8.5187,1867600.0
2010-05-20 12:00:00,15.5,15.51,15.46,15.48,1004300.0,8.5132,8.5187,8.4912,8.5022,1004300.0
2010-05-20 12:05:00,15.48,15.5,15.47,15.5,642500.0,8.5022,8.5132,8.4967,8.5132,642500.0
2010-05-20 12:10:00,15.5,15.5,15.46,15.46,526100.0,8.5132,8.5132,8.4912,8.4912,526100.0
2010-05-20 12:15:00,15.46,15.47,15.4,15.4,1613400.0,8.4912,8.4967,8.4583,8.4583,1613400.0
2010-05-20 12:20:00,15.4,15.42,15.4,15.4,797200.0,8.4583,8.4692,8.4583,8.4583,797200.0
2010-05-20 12:25:00,15.4,15.41,15.37,15.37,1042400.0,8.4583,8.4638,8.4418,8.4418,1042400.0
2010-05-20 12:30:00,15.38,15.39,15.36,15.36,934500.0,8.4473,8.4528,8.4363,8.4363,934500.0
2010-05-20 12:35:00,15.36,15.41,15.36,15.41,680500.0,8.4363,8.4638,8.4363,8.4638,680500.0
2010-05-20 12:40:00,15.41,15.41,15.37,15.37,409500.0,8.4638,8.4638,8.4418,8.4418,409500.0
2010-05-20 12:45:00,15.37,15.39,15.35,15.36,1414700.0,8.4418,8.4528,8.4308,8.4363,1414700.0
2010-05-20 12:50:00,15.36,15.36,15.3,15.32,1240400.0,8.4363,8.4363,8.4033,8.4143,1240400.0
2010-05-20 12:55:00,15.31,15.33,15.25,15.26,2369900.0,8.4088,8.4198,8.3759,8.3814,2369900.0
2010-05-20 13:00:00,15.25,15.3,15.23,15.3,1451800.0,8.3759,8.4033,8.3649,8.4033,1451800.0
2010-05-20 13:05:00,15.3,15.33,15.29,15.32,2638400.0,8.4033,8.4198,8.3978,8.4143,2638400.0
2010-05-20 13:10:00,15.32,15.39,15.31,15.38,1452200.0,8.4143,8.4528,8.4088,8.4473,1452200.0
2010-05-20 13:15:00,15.37,15.41,15.36,15.4,695700.0,8.4418,8.4638,8.4363,8.4583,695700.0
2010-05-20 13:20:00,15.4,15.45,15.39,15.45,1197100.0,8.4583,8.4857,8.4528,8.4857,1197100.0
2010-05-20 13:25:00,15.45,15.52,15.44,15.48,1712200.0,8.4857,8.5242,8.4802,8.5022,1712200.0
2010-05-20 13:30:00,15.48,15.53,15.47,15.48,1016000.0,8.5022,8.5297,8.4967,8.5022,1016000.0
2010-05-20 13:35:00,15.48,15.51,15.47,15.49,1339100.0,8.5022,8.5187,8.4967,8.5077,1339100.0
2010-05-20 13:40:00,15.5,15.57,15.49,15.57,1200200.0,8.5132,8.5516,8.5077,8.5516,1200200.0
2010-05-20 13:45:00,15.57,15.58,15.49,15.51,1137200.0,8.5516,8.5571,8.5077,8.5187,1137200.0
2010-05-20 13:50:00,15.5,15.52,15.44,15.45,1280700.0,8.5132,8.5242,8.4802,8.4857,1280700.0
2010-05-20 13:55:00,15.45,15.47,15.41,15.47,1243400.0,8.4857,8.4967,8.4638,8.4967,1243400.0
2010-05-20 14:00:00,15.46,15.47,15.36,15.37,919200.0,8.4912,8.4967,8.4363,8.4418,919200.0
2010-05-20 14:05:00,15.37,15.41,15.35,15.41,876600.0,8.4418,8.4638,8.4308,8.4638,876600.0
2010-05-20 14:10:00,15.41,15.49,15.4,15.48,902200.0,8.4638,8.5077,8.4583,8.5022,902200.0
2010-05-20 14:15:00,15.49,15.5,15.45,15.49,913200.0,8.5077,8.5132,8.4857,8.5077,913200.0
2010-05-20 14:20:00,15.49,15.54,15.47,15.52,845600.0,8.5077,8.5352,8.4967,8.5242,845600.0
2010-05-20 14:25:00,15.53,15.55,15.46,15.47,1034800.0,8.5297,8.5406,8.4912,8.4967,1034800.0
2010-05-20 14:30:00,15.47,15.52,15.44,15.49,843500.0,8.4967,8.5242,8.4802,8.5077,843500.0
2010-05-20 14:35:00,15.49,15.51,15.47,15.5,1348700.0,8.5077,8.5187,8.4967,8.5132,1348700.0
2010-05-20 14:40:00,15.5,15.55,15.46,15.5,1488900.0,8.5132,8.5406,8.4912,8.5132,1488900.0
2010-05-20 14:45:00,15.51,15.53,15.44,15.51,1262000.0,8.5187,8.5297,8.4802,8.5187,1262000.0
2010-05-20 14:50:00,15.52,15.56,15.49,15.5,1037200.0,8.5242,8.5461,8.5077,8.5132,1037200.0
2010-05-20 14:55:00,15.5,15.51,15.4,15.41,1167600.0,8.5132,8.5187,8.4583,8.4638,1167600.0
2010-05-20 15:00:00,15.41,15.46,15.41,15.43,770400.0,8.4638,8.4912,8.4638,8.4747,770400.0
2010-05-20 15:05:00,15.43,15.43,15.36,15.41,880300.0,8.4747,8.4747,8.4363,8.4638,880300.0
2010-05-20 15:10:00,15.42,15.42,15.37,15.4,612200.0,8.4692,8.4692,8.4418,8.4583,612200.0
2010-05-20 15:15:00,15.4,15.41,15.35,15.38,1247500.0,8.4583,8.4638,8.4308,8.4473,1247500.0
2010-05-20 15:20:00,15.39,15.45,15.37,15.45,741500.0,8.4528,8.4857,8.4418,8.4857,741500.0
2010-05-20 15:25:00,15.45,15.48,15.42,15.42,844800.0,8.4857,8.5022,8.4692,8.4692,844800.0
2010-05-20 15:30:00,15.42,15.46,15.41,15.44,865100.0,8.4692,8.4912,8.4638,8.4802,865100.0
2010-05-20 15:35:00,15.43,15.44,15.35,15.37,1291600.0,8.4747,8.4802,8.4308,8.4418,1291600.0
2010-05-20 15:40:00,15.38,15.4,15.33,15.35,1237200.0,8.4473,8.4583,8.4198,8.4308,1237200.0
2010-05-20 15:45:00,15.35,15.36,15.3,15.33,1401600.0,8.4308,8.4363,8.4033,8.4198,1401600.0
2010-05-20 15:50:00,15.33,15.36,15.29,15.31,1884400.0,8.4198,8.4363,8.3978,8.4088,1884400.0
2010-05-20 15:55:00,15.31,15.31,15.22,15.22,3675000.0,8.4088,8.4088,8.3594,8.3594,3675000.0
2010-05-21 09:30:00,14.99,15.21,14.96,15.17,13112100.0,8.2331,8.3539,8.2166,8.3319,13112100.0
2010-05-21 09:35:00,15.16,15.18,15.06,15.16,2117100.0,8.3264,8.3374,8.2715,8.3264,2117100.0
2010-05-21 09:40:00,15.15,15.2,15.11,15.13,1824500.0,8.321,8.3484,8.299,8.31,1824500.0
2010-05-21 09:45:00,15.12,15.15,15.06,15.07,1707100.0,8.3045,8.321,8.2715,8.277,1707100.0
2010-05-21 09:50:00,15.07,15.17,15.07,15.14,2092700.0,8.277,8.3319,8.277,8.3155,2092700.0
2010-05-21 09:55:00,15.14,15.2,15.11,15.15,1500200.0,8.3155,8.3484,8.299,8.321,1500200.0
2010-05-21 10:00:00,15.15,15.2,15.1,15.2,1764500.0,8.321,8.3484,8.2935,8.3484,1764500.0
2010-05-21 10:05:00,15.2,15.28,15.14,15.25,2033900.0,8.3484,8.3924,8.3155,8.3759,2033900.0
2010-05-21 10:10:00,15.25,15.29,15.22,15.24,3170500.0,8.3759,8.3978,8.3594,8.3704,3170500.0
2010-05-21 10:15:00,15.25,15.26,15.19,15.22,2399500.0,8.3759,8.3814,8.3429,8.3594,2399500.0
2010-05-21 10:20:00,15.22,15.23,15.16,15.17,1484500.0,8.3594,8.3649,8.3264,8.3319,1484500.0
2010-05-21 10:25:00,15.17,15.23,15.15,15.16,1221600.0,8.3319,8.3649,8.321,8.3264,1221600.0
2010-05-21 10:30:00,15.16,15.17,15.09,15.12,2101600.0,8.3264,8.3319,8.288,8.3045,2101600.0
2010-05-21 10:35:00,15.11,15.21,15.11,15.21,1677100.0,8.299,8.3539,8.299,8.3539,1677100.0
2010-05-21 10:40:00,15.21,15.23,15.15,15.17,1058900.0,8.3539,8.3649,8.321,8.3319,1058900.0
2010-05-21 10:45:00,15.17,15.19,15.14,15.15,779100.0,8.3319,8.3429,8.3155,8.321,779100.0
2010-05-21 10:50:00,15.16,15.19,15.12,15.14,839400.0,8.3264,8.3429,8.3045,8.3155,839400.0
2010-05-21 10:55:00,15.14,15.19,15.14,15.16,516500.0,8.3155,8.3429,8.3155,8.3264,516500.0
2010-05-21 11:00:00,15.16,15.22,15.15,15.2,467800.0,8.3264,8.3594,8.321,8.3484,467800.0
2010-05-21 11:05:00,15.2,15.21,15.15,15.16,512600.0,8.3484,8.3539,8.321,8.3264,512600.0
2010-05-21 11:10:00,15.16,15.17,15.13,15.15,491700.0,8.3264,8.3319,8.31,8.321,491700.0
2010-05-21 11:15:00,15.15,15.21,15.14,15.17,978900.0,8.321,8.3539,8.3155,8.3319,978900.0
2010-05-21 11:20:00,15.16,15.23,15.16,15.2,1168000.0,8.3264,8.3649,8.3264,8.3484,1168000.0
2010-05-21 11:25:00,15.21,15.22,15.18,15.22,740400.0,8.3539,8.3594,8.3374,8.3594,740400.0
2010-05-21 11:30:00,15.22,15.24,15.2,15.21,871600.0,8.3594,8.3704,8.3484,8.3539,871600.0
2010-05-21 11:35:00,15.22,15.27,15.21,15.26,750500.0,8.3594,8.3869,8.3539,8.3814,750500.0
2010-05-21 11:40:00,15.26,15.3,15.26,15.3,595900.0,8.3814,8.4033,8.3814,8.4033,595900.0
2010-05-21 11:45:00,15.3,15.34,15.29,15.34,1388300.0,8.4033,8.4253,8.3978,8.4253,1388300.0
2010-05-21 11:50:00,15.34,15.38,15.31,15.31,969800.0,8.4253,8.4473,8.4088,8.4088,969800.0
2010-05-21 11:55:00,15.32,15.34,15.29,15.33,462600.0,8.4143,8.4253,8.3978,8.4198,462600.0
2010-05-21 12:00:00,15.33,15.35,15.29,15.32,1351400.0,8.4198,8.4308,8.3978,8.4143,1351400.0
2010-05-21 12:05:00,15.32,15.34,15.3,15.32,510100.0,8.4143,8.4253,8.4033,8.4143,510100.0
2010-05-21 12:10:00,15.33,15.33,15.29,15.3,482300.0,8.4198,8.4198,8.3978,8.4033,482300.0
2010-05-21 12:15:00,15.3,15.36,15.29,15.35,414900.0,8.4033,8.4363,8.3978,8.4308,414900.0
2010-05-21 12:20:00,15.35,15.36,15.32,15.35,335100.0,8.4308,8.4363,8.4143,8.4308,335100.0
2010-05-21 12:25:00,15.34,15.36,15.33,15.34,284600.0,8.4253,8.4363,8.4198,8.4253,284600.0
2010-05-21 12:30:00,15.33,15.37,15.32,15.34,1076800.0,8.4198,8.4418,8.4143,8.4253,1076800.0
2010-05-21 12:35:00,15.34,15.36,15.32,15.35,390900.0,8.4253,8.4363,8.4143,8.4308,390900.0
2010-05-21 12:40:00,15.35,15.35,15.33,15.33,187900.0,8.4308,8.4308,8.4198,8.4198,187900.0
2010-05-21 12:45:00,15.33,15.34,15.28,15.28,600800.0,8.4198,8.4253,8.3924,8.3924,600800.0
2010-05-21 12:50:00,15.28,15.31,15.28,15.3,419800.0,8.3924,8.4088,8.3924,8.4033,419800.0
2010-05-21 12:55:00,15.31,15.32,15.29,15.29,322400.0,8.4088,8.4143,8.3978,8.3978,322400.0
2010-05-21 13:00:00,15.29,15.3,15.25,15.27,603000.0,8.3978,8.4033,8.3759,8.3869,603000.0
2010-05-21 13:05:00,15.27,15.28,15.26,15.27,391400.0,8.3869,8.3924,8.3814,8.3869,391400.0
2010-05-21 13:10:00,15.27,15.28,15.26,15.28,730500.0,8.3869,8.3924,8.3814,8.3924,730500.0
2010-05-21 13:15:00,15.28,15.32,15.27,15.3,575500.0,8.3924,8.4143,8.3869,8.4033,575500.0
2010-05-21 13:20:00,15.3,15.3,15.26,15.26,301400.0,8.4033,8.4033,8.3814,8.3814,301400.0
2010-05-21 13:25:00,15.26,15.27,15.25,15.26,263400.0,8.3814,8.3869,8.3759,8.3814,263400.0
2010-05-21 13:30:00,15.27,15.3,15.26,15.28,553400.0,8.3869,8.4033,8.3814,8.3924,553400.0
2010-05-21 13:35:00,15.28,15.3,15.27,15.28,625900.0,8.3924,8.4033,8.3869,8.3924,625900.0
2010-05-21 13:40:00,15.28,15.3,15.28,15.28,292100.0,8.3924,8.4033,8.3924,8.3924,292100.0
2010-05-21 13:45:00,15.28,15.35,15.28,15.33,1424300.0,8.3924,8.4308,8.3924,8.4198,1424300.0
2010-05-21 13:50:00,15.34,15.34,15.32,15.32,252400.0,8.4253,8.4253,8.4143,8.4143,252400.0
2010-05-21 13:55:00,15.32,15.34,15.32,15.32,474900.0,8.4143,8.4253,8.4143,8.4143,474900.0
2010-05-21 14:00:00,15.32,15.35,15.3,15.3,818300.0,8.4143,8.4308,8.4033,8.4033,818300.0
2010-05-21 14:05:00,15.3,15.35,15.3,15.33,1238800.0,8.4033,8.4308,8.4033,8.4198,1238800.0
2010-05-21 14:10:00,15.33,15.35,15.31,15.32,690100.0,8.4198,8.4308,8.4088,8.4143,690100.0
2010-05-21 14:15:00,15.33,15.33,15.29,15.29,1048300.0,8.4198,8.4198,8.3978,8.3978,1048300.0
2010-05-21 14:20:00,15.29,15.31,15.28,15.3,788200.0,8.3978,8.4088,8.3924,8.4033,788200.0
2010-05-21 14:25:00,15.3,15.35,15.3,15.31,766400.0,8.4033,8.4308,8.4033,8.4088,766400.0
2010-05-21 14:30:00,15.33,15.34,15.31,15.34,479400.0,8.4198,8.4253,8.4088,8.4253,479400.0
2010-05-21 14:35:00,15.34,15.35,15.3,15.31,868100.0,8.4253,8.4308,8.4033,8.4088,868100.0
2010-05-21 14:40:00,15.31,15.33,15.28,15.28,342500.0,8.4088,8.4198,8.3924,8.3924,342500.0
2010-05-21 14:45:00,15.28,15.29,15.23,15.24,1325300.0,8.3924,8.3978,8.3649,8.3704,1325300.0
2010-05-21 14:50:00,15.25,15.27,15.24,15.24,556800.0,8.3759,8.3869,8.3704,8.3704,556800.0
2010-05-21 14:55:00,15.24,15.28,15.23,15.27,642800.0,8.3704,8.3924,8.3649,8.3869,642800.0
2010-05-21 15:00:00,15.27,15.29,15.26,15.28,365200.0,8.3869,8.3978,8.3814,8.3924,365200.0
2010-05-21 15:05:00,15.28,15.3,15.25,15.25,359200.0,8.3924,8.4033,8.3759,8.3759,359200.0
2010-05-21 15:10:00,15.26,15.26,15.23,15.23,539100.0,8.3814,8.3814,8.3649,8.3649,539100.0
2010-05-21 15:15:00,15.23,15.24,15.15,15.19,1276500.0,8.3649,8.3704,8.321,8.3429,1276500.0
2010-05-21 15:20:00,15.19,15.23,15.18,15.23,946600.0,8.3429,8.3649,8.3374,8.3649,946600.0
2010-05-21 15:25:00,15.23,15.26,15.22,15.22,918800.0,8.3649,8.3814,8.3594,8.3594,918800.0
2010-05-21 15:30:00,15.23,15.24,15.19,15.19,1279800.0,8.3649,8.3704,8.3429,8.3429,1279800.0
2010-05-21 15:35:00,15.19,15.22,15.17,15.19,1275500.0,8.3429,8.3594,8.3319,8.3429,1275500.0
2010-05-21 15:40:00,15.2,15.3,15.17,15.28,1234600.0,8.3484,8.4033,8.3319,8.3924,1234600.0
2010-05-21 15:45:00,15.28,15.35,15.24,15.26,2138500.0,8.3924,8.4308,8.3704,8.3814,2138500.0
2010-05-21 15:50:00,15.25,15.35,15.24,15.33,1315800.0,8.3759,8.4308,8.3704,8.4198,1315800.0
2010-05-21 15:55:00,15.33,15.42,15.33,15.41,4759400.0,8.4198,8.4692,8.4198,8.4638,4759400.0
2010-05-24 09:30:00,15.28,15.28,15.15,15.24,1502500.0,8.3924,8.3924,8.321,8.3704,1502500.0
2010-05-24 09:35:00,15.24,15.3,15.21,15.28,1106900.0,8.3704,8.4033,8.3539,8.3924,1106900.0
2010-05-24 09:40:00,15.29,15.3,15.21,15.23,753000.0,8.3978,8.4033,8.3539,8.3649,753000.0
2010-05-24 09:45:00,15.22,15.31,15.22,15.25,1567200.0,8.3594,8.4088,8.3594,8.3759,1567200.0
2010-05-24 09:50:00,15.26,15.27,15.2,15.2,659000.0,8.3814,8.3869,8.3484,8.3484,659000.0
2010-05-24 09:55:00,15.2,15.27,15.2,15.22,1175900.0,8.3484,8.3869,8.3484,8.3594,1175900.0
2010-05-24 10:00:00,15.23,15.27,15.2,15.26,2834500.0,8.3649,8.3869,8.3484,8.3814,2834500.0
2010-05-24 10:05:00,15.26,15.29,15.25,15.27,572300.0,8.3814,8.3978,8.3759,8.3869,572300.0
2010-05-24 10:10:00,15.27,15.31,15.27,15.31,560900.0,8.3869,8.4088,8.3869,8.4088,560900.0
2010-05-24 10:15:00,15.31,15.31,15.27,15.3,702500.0,8.4088,8.4088,8.3869,8.4033,702500.0
2010-05-24 10:20:00,15.3,15.31,15.25,15.27,1107400.0,8.4033,8.4088,8.3759,8.3869,1107400.0
2010-05-24 10:25:00,15.27,15.31,15.27,15.29,426800.0,8.3869,8.4088,8.3869,8.3978,426800.0
2010-05-24 10:30:00,15.3,15.32,15.29,15.32,396600.0,8.4033,8.4143,8.3978,8.4143,396600.0
2010-05-24 10:35:00,15.32,15.36,15.31,15.35,499400.0,8.4143,8.4363,8.4088,8.4308,499400.0
2010-05-24 10:40:00,15.35,15.36,15.32,15.33,682100.0,8.4308,8.4363,8.4143,8.4198,682100.0
2010-05-24 10:45:00,15.32,15.33,15.31,15.31,426000.0,8.4143,8.4198,8.4088,8.4088,426000.0
2010-05-24 10:50:00,15.31,15.34,15.31,15.33,474600.0,8.4088,8.4253,8.4088,8.4198,474600.0
2010-05-24 10:55:00,15.32,15.38,15.32,15.36,676400.0,8.4143,8.4473,8.4143,8.4363,676400.0
2010-05-24 11:00:00,15.36,15.37,15.35,15.37,404600.0,8.4363,8.4418,8.4308,8.4418,404600.0
2010-05-24 11:05:00,15.36,15.37,15.34,15.35,268000.0,8.4363,8.4418,8.4253,8.4308,268000.0
2010-05-24 11:10:00,15.35,15.36,15.3,15.31,570700.0,8.4308,8.4363,8.4033,8.4088,570700.0
2010-05-24 11:15:00,15.31,15.31,15.27,15.29,629700.0,8.4088,8.4088,8.3869,8.3978,629700.0
2010-05-24 11:20:00,15.29,15.35,15.29,15.33,529400.0,8.3978,8.4308,8.3978,8.4198,529400.0
2010-05-24 11:25:00,15.34,15.34,15.28,15.29,387200.0,8.4253,8.4253,8.3924,8.3978,387200.0
2010-05-24 11:30:00,15.29,15.3,15.28,15.28,319300.0,8.3978,8.4033,8.3924,8.3924,319300.0
2010-05-24 11:35:00,15.29,15.31,15.28,15.31,317200.0,8.3978,8.4088,8.3924,8.4088,317200.0
2010-05-24 11:40:00,15.31,15.34,15.3,15.33,510700.0,8.4088,8.4253,8.4033,8.4198,510700.0
2010-05-24 11:45:00,15.34,15.35,15.31,15.35,962300.0,8.4253,8.4308,8.4088,8.4308,962300.0
2010-05-24 11:50:00,15.35,15.35,15.33,15.35,341300.0,8.4308,8.4308,8.4198,8.4308,341300.0
2010-05-24 11:55:00,15.35,15.36,15.34,15.35,287900.0,8.4308,8.4363,8.4253,8.4308,287900.0
2010-05-24 12:00:00,15.35,15.36,15.35,15.35,340800.0,8.4308,8.4363,8.4308,8.4308,340800.0
2010-05-24 12:05:00,15.35,15.37,15.35,15.37,508500.0,8.4308,8.4418,8.4308,8.4418,508500.0
2010-05-24 12:10:00,15.36,15.38,15.36,15.36,315000.0,8.4363,8.4473,8.4363,8.4363,315000.0
2010-05-24 12:15:00,15.36,15.37,15.32,15.33,353500.0,8.4363,8.4418,8.4143,8.4198,353500.0
2010-05-24 12:20:00,15.33,15.33,15.3,15.31,693200.0,8.4198,8.4198,8.4033,8.4088,693200.0
2010-05-24 12:25:00,15.32,15.32,15.3,15.3,283000.0,8.4143,8.4143,8.4033,8.4033,283000.0
2010-05-24 12:30:00,15.3,15.34,15.3,15.31,546000.0,8.4033,8.4253,8.4033,8.4088,546000.0
2010-05-24 12:35:00,15.31,15.32,15.29,15.31,413500.0,8.4088,8.4143,8.3978,8.4088,413500.0
2010-05-24 12:40:00,15.32,15.32,15.3,15.31,246100.0,8.4143,8.4143,8.4033,8.4088,246100.0
2010-05-24 12:45:00,15.3,15.32,15.3,15.31,234100.0,8.4033,8.4143,8.4033,8.4088,234100.0
2010-05-24 12:50:00,15.31,15.35,15.31,15.34,285100.0,8.4088,8.4308,8.4088,8.4253,285100.0
2010-05-24 12:55:00,15.34,15.35,15.33,15.34,120900.0,8.4253,8.4308,8.4198,8.4253,120900.0
2010-05-24 13:00:00,15.34,15.36,15.33,15.35,478500.0,8.4253,8.4363,8.4198,8.4308,478500.0
2010-05-24 13:05:00,15.35,15.35,15.3,15.3,229200.0,8.4308,8.4308,8.4033,8.4033,229200.0
2010-05-24 13:10:00,15.3,15.32,15.3,15.31,277200.0,8.4033,8.4143,8.4033,8.4088,277200.0
2010-05-24 13:15:00,15.31,15.32,15.3,15.31,563200.0,8.4088,8.4143,8.4033,8.4088,563200.0
2010-05-24 13:20:00,15.31,15.34,15.31,15.33,339600.0,8.4088,8.4253,8.4088,8.4198,339600.0
2010-05-24 13:25:00,15.34,15.34,15.33,15.34,282200.0,8.4253,8.4253,8.4198,8.4253,282200.0
2010-05-24 13:30:00,15.33,15.34,15.31,15.31,157200.0,8.4198,8.4253,8.4088,8.4088,157200.0
2010-05-24 13:35:00,15.31,15.31,15.3,15.3,321900.0,8.4088,8.4088,8.4033,8.4033,321900.0
2010-05-24 13:40:00,15.31,15.33,15.3,15.31,478500.0,8.4088,8.4198,8.4033,8.4088,478500.0
2010-05-24 13:45:00,15.31,15.31,15.28,15.28,591500.0,8.4088,8.4088,8.3924,8.3924,591500.0
2010-05-24 13:50:00,15.28,15.3,15.27,15.27,247700.0,8.3924,8.4033,8.3869,8.3869,247700.0
2010-05-24 13:55:00,15.27,15.29,15.27,15.29,186500.0,8.3869,8.3978,8.3869,8.3978,186500.0
2010-05-24 14:00:00,15.29,15.29,15.27,15.27,336300.0,8.3978,8.3978,8.3869,8.3869,336300.0
2010-05-24 14:05:00,15.27,15.28,15.27,15.27,215900.0,8.3869,8.3924,8.3869,8.3869,215900.0
2010-05-24 14:10:00,15.27,15.31,15.27,15.3,553600.0,8.3869,8.4088,8.3869,8.4033,553600.0
2010-05-24 14:15:00,15.3,15.3,15.28,15.28,161700.0,8.4033,8.4033,8.3924,8.3924,161700.0
2010-05-24 14:20:00,15.28,15.29,15.26,15.27,640600.0,8.3924,8.3978,8.3814,8.3869,640600.0
2010-05-24 14:25:00,15.27,15.3,15.27,15.29,351000.0,8.3869,8.4033,8.3869,8.3978,351000.0
2010-05-24 14:30:00,15.29,15.3,15.26,15.29,515000.0,8.3978,8.4033,8.3814,8.3978,515000.0
2010-05-24 14:35:00,15.29,15.3,15.28,15.28,209400.0,8.3978,8.4033,8.3924,8.3924,209400.0
2010-05-24 14:40:00,15.28,15.29,15.26,15.27,247900.0,8.3924,8.3978,8.3814,8.3869,247900.0
2010-05-24 14:45:00,15.27,15.28,15.25,15.25,761600.0,8.3869,8.3924,8.3759,8.3759,761600.0
2010-05-24 14:50:00,15.25,15.26,15.22,15.24,571900.0,8.3759,8.3814,8.3594,8.3704,571900.0
2010-05-24 14:55:00,15.24,15.26,15.23,15.23,708900.0,8.3704,8.3814,8.3649,8.3649,708900.0
2010-05-24 15:00:00,15.24,15.26,15.21,15.21,521500.0,8.3704,8.3814,8.3539,8.3539,521500.0
2010-05-24 15:05:00,15.21,15.24,15.21,15.22,954200.0,8.3539,8.3704,8.3539,8.3594,954200.0
2010-05-24 15:10:00,15.22,15.28,15.21,15.27,894200.0,8.3594,8.3924,8.3539,8.3869,894200.0
2010-05-24 15:15:00,15.27,15.3,15.26,15.3,1058600.0,8.3869,8.4033,8.3814,8.4033,1058600.0
2010-05-24 15:20:00,15.3,15.31,15.28,15.29,1588400.0,8.4033,8.4088,8.3924,8.3978,1588400.0
2010-05-24 15:25:00,15.28,15.31,15.28,15.29,611900.0,8.3924,8.4088,8.3924,8.3978,611900.0
2010-05-24 15:30:00,15.29,15.31,15.29,15.3,702800.0,8.3978,8.4088,8.3978,8.4033,702800.0
2010-05-24 15:35:00,15.3,15.31,15.28,15.29,450800.0,8.4033,8.4088,8.3924,8.3978,450800.0
2010-05-24 15:40:00,15.29,15.31,15.28,15.31,1676400.0,8.3978,8.4088,8.3924,8.4088,1676400.0
2010-05-24 15:45:00,15.31,15.32,15.24,15.25,2246600.0,8.4088,8.4143,8.3704,8.3759,2246600.0
2010-05-24 15:50:00,15.25,15.26,15.21,15.21,2215800.0,8.3759,8.3814,8.3539,8.3539,2215800.0
2010-05-24 15:55:00,15.22,15.23,15.2,15.22,3684000.0,8.3594,8.3649,8.3484,8.3594,3684000.0
2010-05-25 09:30:00,14.95,15.22,14.85,14.9,3196200.0,8.2111,8.3594,8.1562,8.1836,3196200.0
2010-05-25 09:35:00,14.9,14.91,14.83,14.83,2586900.0,8.1836,8.1891,8.1452,8.1452,2586900.0
2010-05-25 09:40:00,14.84,14.85,14.75,14.84,3169500.0,8.1507,8.1562,8.1013,8.1507,3169500.0
2010-05-25 09:45:00,14.84,14.95,14.84,14.94,2014100.0,8.1507,8.2111,8.1507,8.2056,2014100.0
2010-05-25 09:50:00,14.94,14.96,14.92,14.92,1955200.0,8.2056,8.2166,8.1946,8.1946,1955200.0
2010-05-25 09:55:00,14.93,14.93,14.88,14.88,1125900.0,8.2001,8.2001,8.1727,8.1727,1125900.0
2010-05-25 10:00:00,14.89,14.99,14.88,14.99,1906400.0,8.1782,8.2331,8.1727,8.2331,1906400.0
2010-05-25 10:05:00,14.98,15.04,14.98,14.98,1768900.0,8.2276,8.2605,8.2276,8.2276,1768900.0
2010-05-25 10:10:00,14.98,15.0,14.95,14.98,1193600.0,8.2276,8.2386,8.2111,8.2276,1193600.0
2010-05-25 10:15:00,14.98,15.09,14.92,15.07,3167100.0,8.2276,8.288,8.1946,8.277,3167100.0
2010-05-25 10:20:00,15.06,15.07,15.01,15.03,1845600.0,8.2715,8.277,8.2441,8.255,1845600.0
2010-05-25 10:25:00,15.03,15.06,15.0,15.01,1499200.0,8.255,8.2715,8.2386,8.2441,1499200.0
2010-05-25 10:30:00,15.01,15.09,15.0,15.03,2410400.0,8.2441,8.288,8.2386,8.255,2410400.0
2010-05-25 10:35:00,15.04,15.09,15.01,15.06,1382300.0,8.2605,8.288,8.2441,8.2715,1382300.0
2010-05-25 10:40:00,15.06,15.08,15.03,15.03,964800.0,8.2715,8.2825,8.255,8.255,964800.0
2010-05-25 10:45:00,15.03,15.04,14.99,15.0,1335800.0,8.255,8.2605,8.2331,8.2386,1335800.0
2010-05-25 10:50:00,15.01,15.02,14.96,14.97,1135100.0,8.2441,8.2496,8.2166,8.2221,1135100.0
2010-05-25 10:55:00,14.96,15.02,14.96,15.01,777300.0,8.2166,8.2496,8.2166,8.2441,777300.0
2010-05-25 11:00:00,15.01,15.03,14.99,15.03,832300.0,8.2441,8.255,8.2331,8.255,832300.0
2010-05-25 11:05:00,15.03,15.07,14.99,15.04,1358300.0,8.255,8.277,8.2331,8.2605,1358300.0
2010-05-25 11:10:00,15.04,15.05,14.98,15.0,784100.0,8.2605,8.266,8.2276,8.2386,784100.0
2010-05-25 11:15:00,15.0,15.02,14.97,14.99,1104100.0,8.2386,8.2496,8.2221,8.2331,1104100.0
2010-05-25 11:20:00,14.99,15.0,14.95,14.97,593500.0,8.2331,8.2386,8.2111,8.2221,593500.0
2010-05-25 11:25:00,14.98,15.02,14.97,15.01,475500.0,8.2276,8.2496,8.2221,8.2441,475500.0
2010-05-25 11:30:00,15.0,15.01,14.98,14.99,621900.0,8.2386,8.2441,8.2276,8.2331,621900.0
2010-05-25 11:35:00,14.99,14.99,14.96,14.99,639200.0,8.2331,8.2331,8.2166,8.2331,639200.0
2010-05-25 11:40:00,14.98,15.0,14.95,14.96,615900.0,8.2276,8.2386,8.2111,8.2166,615900.0
2010-05-25 11:45:00,14.97,14.97,14.93,14.95,775100.0,8.2221,8.2221,8.2001,8.2111,775100.0
2010-05-25 11:50:00,14.95,14.99,14.95,14.98,754200.0,8.2111,8.2331,8.2111,8.2276,754200.0
2010-05-25 11:55:00,14.98,15.02,14.98,15.0,544500.0,8.2276,8.2496,8.2276,8.2386,544500.0
2010-05-25 12:00:00,15.01,15.02,14.99,15.02,626500.0,8.2441,8.2496,8.2331,8.2496,626500.0
2010-05-25 12:05:00,15.02,15.02,14.97,15.0,930400.0,8.2496,8.2496,8.2221,8.2386,930400.0
2010-05-25 12:10:00,15.0,15.0,14.98,14.99,635700.0,8.2386,8.2386,8.2276,8.2331,635700.0
2010-05-25 12:15:00,14.99,15.0,14.95,14.96,676900.0,8.2331,8.2386,8.2111,8.2166,676900.0
2010-05-25 12:20:00,14.96,14.98,14.94,14.94,483500.0,8.2166,8.2276,8.2056,8.2056,483500.0
2010-05-25 12:25:00,14.95,14.97,14.93,14.93,790100.0,8.2111,8.2221,8.2001,8.2001,790100.0
2010-05-25 12:30:00,14.94,14.94,14.9,14.92,606400.0,8.2056,8.2056,8.1836,8.1946,606400.0
2010-05-25 12:35:00,14.91,14.95,14.91,14.94,557300.0,8.1891,8.2111,8.1891,8.2056,557300.0
2010-05-25 12:40:00,14.94,14.95,14.9,14.91,328600.0,8.2056,8.2111,8.1836,8.1891,328600.0
2010-05-25 12:45:00,14.91,14.94,14.9,14.93,255000.0,8.1891,8.2056,8.1836,8.2001,255000.0
2010-05-25 12:50:00,14.93,14.94,14.91,14.92,454700.0,8.2001,8.2056,8.1891,8.1946,454700.0
2010-05-25 12:55:00,14.91,14.95,14.91,14.94,1218300.0,8.1891,8.2111,8.1891,8.2056,1218300.0
2010-05-25 13:00:00,14.94,14.95,14.92,14.92,366500.0,8.2056,8.2111,8.1946,8.1946,366500.0
2010-05-25 13:05:00,14.92,14.93,14.89,14.9,576600.0,8.1946,8.2001,8.1782,8.1836,576600.0
2010-05-25 13:10:00,14.9,14.9,14.87,14.89,803700.0,8.1836,8.1836,8.1672,8.1782,803700.0
2010-05-25 13:15:00,14.89,14.9,14.86,14.89,354200.0,8.1782,8.1836,8.1617,8.1782,354200.0
2010-05-25 13:20:00,14.89,14.98,14.88,14.91,600000.0,8.1782,8.2276,8.1727,8.1891,600000.0
2010-05-25 13:25:00,14.9,14.92,14.88,14.9,484600.0,8.1836,8.1946,8.1727,8.1836,484600.0
2010-05-25 13:30:00,14.9,14.91,14.86,14.86,643200.0,8.1836,8.1891,8.1617,8.1617,643200.0
2010-05-25 13:35:00,14.86,14.88,14.85,14.86,568800.0,8.1617,8.1727,8.1562,8.1617,568800.0
2010-05-25 13:40:00,14.86,14.9,14.86,14.88,629200.0,8.1617,8.1836,8.1617,8.1727,629200.0
2010-05-25 13:45:00,14.88,14.88,14.85,14.86,447100.0,8.1727,8.1727,8.1562,8.1617,447100.0
2010-05-25 13:50:00,14.86,14.88,14.85,14.85,515200.0,8.1617,8.1727,8.1562,8.1562,515200.0
2010-05-25 13:55:00,14.86,14.87,14.85,14.86,561400.0,8.1617,8.1672,8.1562,8.1617,561400.0
2010-05-25 14:00:00,14.87,14.89,14.84,14.86,1030700.0,8.1672,8.1782,8.1507,8.1617,1030700.0
2010-05-25 14:05:00,14.87,14.93,14.85,14.86,1199200.0,8.1672,8.2001,8.1562,8.1617,1199200.0
2010-05-25 14:10:00,14.87,14.89,14.86,14.89,508200.0,8.1672,8.1782,8.1617,8.1782,508200.0
2010-05-25 14:15:00,14.89,14.92,14.87,14.92,650300.0,8.1782,8.1946,8.1672,8.1946,650300.0
2010-05-25 14:20:00,14.92,14.94,14.91,14.91,1129800.0,8.1946,8.2056,8.1891,8.1891,1129800.0
2010-05-25 14:25:00,14.92,14.93,14.9,14.9,1189700.0,8.1946,8.2001,8.1836,8.1836,1189700.0
2010-05-25 14:30:00,14.9,14.93,14.88,14.89,909500.0,8.1836,8.2001,8.1727,8.1782,909500.0
2010-05-25 14:35:00,14.88,14.91,14.88,14.88,1122600.0,8.1727,8.1891,8.1727,8.1727,1122600.0
2010-05-25 14:40:00,14.89,14.95,14.87,14.93,1104400.0,8.1782,8.2111,8.1672,8.2001,1104400.0
2010-05-25 14:45:00,14.93,14.99,14.91,14.97,1072500.0,8.2001,8.2331,8.1891,8.2221,1072500.0
2010-05-25 14:50:00,14.97,14.99,14.95,14.95,1280700.0,8.2221,8.2331,8.2111,8.2111,1280700.0
2010-05-25 14:55:00,14.95,14.96,14.92,14.93,1418000.0,8.2111,8.2166,8.1946,8.2001,1418000.0
2010-05-25 15:00:00,14.92,14.95,14.91,14.93,1223200.0,8.1946,8.2111,8.1891,8.2001,1223200.0
2010-05-25 15:05:00,14.94,14.98,14.93,14.98,1406600.0,8.2056,8.2276,8.2001,8.2276,1406600.0
2010-05-25 15:10:00,14.97,14.98,14.93,14.95,1995200.0,8.2221,8.2276,8.2001,8.2111,1995200.0
2010-05-25 15:15:00,14.94,14.96,14.92,14.94,1048500.0,8.2056,8.2166,8.1946,8.2056,1048500.0
2010-05-25 15:20:00,14.95,15.04,14.94,15.03,2058600.0,8.2111,8.2605,8.2056,8.255,2058600.0
2010-05-25 15:25:00,15.03,15.03,14.99,15.01,1215900.0,8.255,8.255,8.2331,8.2441,1215900.0
2010-05-25 15:30:00,15.02,15.04,14.99,15.02,1216800.0,8.2496,8.2605,8.2331,8.2496,1216800.0
2010-05-25 15:35:00,15.02,15.07,15.0,15.01,2276700.0,8.2496,8.277,8.2386,8.2441,2276700.0
2010-05-25 15:40:00,15.01,15.05,15.01,15.02,977900.0,8.2441,8.266,8.2441,8.2496,977900.0
2010-05-25 15:45:00,15.01,15.07,14.98,15.07,2609100.0,8.2441,8.277,8.2276,8.277,2609100.0
2010-05-25 15:50:00,15.07,15.07,15.03,15.06,1891700.0,8.277,8.277,8.255,8.2715,1891700.0
2010-05-25 15:55:00,15.05,15.1,15.05,15.08,3480400.0,8.266,8.2935,8.266,8.2825,3480400.0
2010-05-26 09:30:00,15.1,15.15,15.05,15.14,2383100.0,8.2935,8.321,8.266,8.3155,2383100.0
2010-05-26 09:35:00,15.14,15.21,15.13,15.15,2795100.0,8.3155,8.3539,8.31,8.321,2795100.0
2010-05-26 09:40:00,15.15,15.17,15.11,15.11,1461800.0,8.321,8.3319,8.299,8.299,1461800.0
2010-05-26 09:45:00,15.11,15.12,15.0,15.01,3065200.0,8.299,8.3045,8.2386,8.2441,3065200.0
2010-05-26 09:50:00,15.01,15.1,15.0,15.06,2228000.0,8.2441,8.2935,8.2386,8.2715,2228000.0
2010-05-26 09:55:00,15.05,15.1,15.05,15.08,1032300.0,8.266,8.2935,8.266,8.2825,1032300.0
2010-05-26 10:00:00,15.09,15.12,15.08,15.1,1690200.0,8.288,8.3045,8.2825,8.2935,1690200.0
2010-05-26 10:05:00,15.09,15.12,15.08,15.1,933400.0,8.288,8.3045,8.2825,8.2935,933400.0
2010-05-26 10:10:00,15.1,15.12,15.09,15.11,850500.0,8.2935,8.3045,8.288,8.299,850500.0
2010-05-26 10:15:00,15.11,15.15,15.1,15.15,1165500.0,8.299,8.321,8.2935,8.321,1165500.0
2010-05-26 10:20:00,15.15,15.15,15.11,15.12,738900.0,8.321,8.321,8.299,8.3045,738900.0
2010-05-26 10:25:00,15.12,15.13,15.1,15.1,732700.0,8.3045,8.31,8.2935,8.2935,732700.0
2010-05-26 10:30:00,15.1,15.11,15.09,15.11,733700.0,8.2935,8.299,8.288,8.299,733700.0
2010-05-26 10:35:00,15.1,15.15,15.1,15.15,1040700.0,8.2935,8.321,8.2935,8.321,1040700.0
2010-05-26 10:40:00,15.14,15.15,15.11,15.13,715700.0,8.3155,8.321,8.299,8.31,715700.0
2010-05-26 10:45:00,15.12,15.13,15.1,15.11,773900.0,8.3045,8.31,8.2935,8.299,773900.0
2010-05-26 10:50:00,15.12,15.18,15.11,15.16,3380000.0,8.3045,8.3374,8.299,8.3264,3380000.0
2010-05-26 10:55:00,15.16,15.2,15.16,15.2,1245300.0,8.3264,8.3484,8.3264,8.3484,1245300.0
2010-05-26 11:00:00,15.19,15.23,15.19,15.22,1259600.0,8.3429,8.3649,8.3429,8.3594,1259600.0
2010-05-26 11:05:00,15.21,15.23,15.18,15.18,1457400.0,8.3539,8.3649,8.3374,8.3374,1457400.0
2010-05-26 11:10:00,15.18,15.19,15.17,15.19,801900.0,8.3374,8.3429,8.3319,8.3429,801900.0
2010-05-26 11:15:00,15.19,15.23,15.18,15.22,1732600.0,8.3429,8.3649,8.3374,8.3594,1732600.0
2010-05-26 11:20:00,15.22,15.25,15.21,15.23,1574900.0,8.3594,8.3759,8.3539,8.3649,1574900.0
2010-05-26 11:25:00,15.23,15.24,15.19,15.19,1920100.0,8.3649,8.3704,8.3429,8.3429,1920100.0
2010-05-26 11:30:00,15.2,15.2,15.16,15.19,1019900.0,8.3484,8.3484,8.3264,8.3429,1019900.0
2010-05-26 11:35:00,15.19,15.19,15.17,15.17,424600.0,8.3429,8.3429,8.3319,8.3319,424600.0
2010-05-26 11:40:00,15.18,15.21,15.17,15.19,900300.0,8.3374,8.3539,8.3319,8.3429,900300.0
2010-05-26 11:45:00,15.19,15.22,15.19,15.2,2995300.0,8.3429,8.3594,8.3429,8.3484,2995300.0
2010-05-26 11:50:00,15.2,15.22,15.16,15.21,1858500.0,8.3484,8.3594,8.3264,8.3539,1858500.0
2010-05-26 11:55:00,15.21,15.25,15.2,15.21,1398300.0,8.3539,8.3759,8.3484,8.3539,1398300.0
2010-05-26 12:00:00,15.22,15.26,15.21,15.25,1312100.0,8.3594,8.3814,8.3539,8.3759,1312100.0
2010-05-26 12:05:00,15.25,15.26,15.25,15.26,334900.0,8.3759,8.3814,8.3759,8.3814,334900.0
2010-05-26 12:10:00,15.25,15.28,15.25,15.27,572400.0,8.3759,8.3924,8.3759,8.3869,572400.0
2010-05-26 12:15:00,15.27,15.3,15.26,15.27,1408400.0,8.3869,8.4033,8.3814,8.3869,1408400.0
2010-05-26 12:20:00,15.27,15.34,15.26,15.33,1988200.0,8.3869,8.4253,8.3814,8.4198,1988200.0
2010-05-26 12:25:00,15.33,15.35,15.3,15.31,821600.0,8.4198,8.4308,8.4033,8.4088,821600.0
2010-05-26 12:30:00,15.32,15.33,15.31,15.32,663900.0,8.4143,8.4198,8.4088,8.4143,663900.0
2010-05-26 12:35:00,15.32,15.34,15.32,15.33,671900.0,8.4143,8.4253,8.4143,8.4198,671900.0
2010-05-26 12:40:00,15.33,15.34,15.3,15.31,790800.0,8.4198,8.4253,8.4033,8.4088,790800.0
2010-05-26 12:45:00,15.31,15.33,15.3,15.32,626900.0,8.4088,8.4198,8.4033,8.4143,626900.0
2010-05-26 12:50:00,15.31,15.35,15.3,15.34,669600.0,8.4088,8.4308,8.4033,8.4253,669600.0
2010-05-26 12:55:00,15.35,15.37,15.32,15.37,534900.0,8.4308,8.4418,8.4143,8.4418,534900.0
2010-05-26 13:00:00,15.37,15.37,15.35,15.36,442900.0,8.4418,8.4418,8.4308,8.4363,442900.0
2010-05-26 13:05:00,15.35,15.37,15.35,15.37,569900.0,8.4308,8.4418,8.4308,8.4418,569900.0
2010-05-26 13:10:00,15.37,15.37,15.34,15.34,629700.0,8.4418,8.4418,8.4253,8.4253,629700.0
2010-05-26 13:15:00,15.35,15.36,15.33,15.34,812300.0,8.4308,8.4363,8.4198,8.4253,812300.0
2010-05-26 13:20:00,15.34,15.35,15.33,15.35,519300.0,8.4253,8.4308,8.4198,8.4308,519300.0
2010-05-26 13:25:00,15.35,15.35,15.33,15.34,582700.0,8.4308,8.4308,8.4198,8.4253,582700.0
2010-05-26 13:30:00,15.33,15.34,15.32,15.33,451400.0,8.4198,8.4253,8.4143,8.4198,451400.0
2010-05-26 13:35:00,15.32,15.36,15.32,15.35,414200.0,8.4143,8.4363,8.4143,8.4308,414200.0
2010-05-26 13:40:00,15.35,15.37,15.34,15.35,658200.0,8.4308,8.4418,8.4253,8.4308,658200.0
2010-05-26 13:45:00,15.35,15.38,15.34,15.37,751400.0,8.4308,8.4473,8.4253,8.4418,751400.0
2010-05-26 13:50:00,15.38,15.4,15.37,15.4,724500.0,8.4473,8.4583,8.4418,8.4583,724500.0
2010-05-26 13:55:00,15.39,15.41,15.38,15.39,1241600.0,8.4528,8.4638,8.4473,8.4528,1241600.0
2010-05-26 14:00:00,15.39,15.41,15.38,15.38,707400.0,8.4528,8.4638,8.4473,8.4473,707400.0
2010-05-26 14:05:00,15.38,15.39,15.37,15.38,471400.0,8.4473,8.4528,8.4418,8.4473,471400.0
2010-05-26 14:10:00,15.37,15.39,15.34,15.34,645000.0,8.4418,8.4528,8.4253,8.4253,645000.0
2010-05-26 14:15:00,15.35,15.35,15.32,15.34,452200.0,8.4308,8.4308,8.4143,8.4253,452200.0
2010-05-26 14:20:00,15.35,15.35,15.28,15.29,863200.0,8.4308,8.4308,8.3924,8.3978,863200.0
2010-05-26 14:25:00,15.3,15.31,15.28,15.3,516800.0,8.4033,8.4088,8.3924,8.4033,516800.0
2010-05-26 14:30:00,15.29,15.3,15.24,15.27,997200.0,8.3978,8.4033,8.3704,8.3869,997200.0
2010-05-26 14:35:00,15.26,15.27,15.21,15.25,1183700.0,8.3814,8.3869,8.3539,8.3759,1183700.0
2010-05-26 14:40:00,15.24,15.25,15.21,15.21,868700.0,8.3704,8.3759,8.3539,8.3539,868700.0
2010-05-26 14:45:00,15.21,15.22,15.18,15.22,734100.0,8.3539,8.3594,8.3374,8.3594,734100.0
2010-05-26 14:50:00,15.21,15.22,15.19,15.19,621300.0,8.3539,8.3594,8.3429,8.3429,621300.0
2010-05-26 14:55:00,15.2,15.24,15.19,15.22,797300.0,8.3484,8.3704,8.3429,8.3594,797300.0
2010-05-26 15:00:00,15.22,15.28,15.21,15.26,841900.0,8.3594,8.3924,8.3539,8.3814,841900.0
2010-05-26 15:05:00,15.26,15.3,15.25,15.28,1333800.0,8.3814,8.4033,8.3759,8.3924,1333800.0
2010-05-26 15:10:00,15.28,15.31,15.27,15.31,617000.0,8.3924,8.4088,8.3869,8.4088,617000.0
2010-05-26 15:15:00,15.31,15.31,15.26,15.27,974000.0,8.4088,8.4088,8.3814,8.3869,974000.0
2010-05-26 15:20:00,15.27,15.28,15.24,15.25,621700.0,8.3869,8.3924,8.3704,8.3759,621700.0
2010-05-26 15:25:00,15.24,15.25,15.11,15.13,1848500.0,8.3704,8.3759,8.299,8.31,1848500.0
2010-05-26 15:30:00,15.13,15.15,15.1,15.12,1285700.0,8.31,8.321,8.2935,8.3045,1285700.0
2010-05-26 15:35:00,15.11,15.35,15.09,15.16,1642600.0,8.299,8.4308,8.288,8.3264,1642600.0
2010-05-26 15:40:00,15.16,15.21,15.16,15.19,1128300.0,8.3264,8.3539,8.3264,8.3429,1128300.0
2010-05-26 15:45:00,15.19,15.19,15.12,15.14,1684900.0,8.3429,8.3429,8.3045,8.3155,1684900.0
2010-05-26 15:50:00,15.14,15.16,15.12,15.15,1376100.0,8.3155,8.3264,8.3045,8.321,1376100.0
2010-05-26 15:55:00,15.16,15.16,15.11,15.12,2735000.0,8.3264,8.3264,8.299,8.3045,2735000.0
2010-05-27 09:30:00,15.34,15.41,15.33,15.37,1437900.0,8.4253,8.4638,8.4198,8.4418,1437900.0
2010-05-27 09:35:00,15.36,15.4,15.3,15.31,2129400.0,8.4363,8.4583,8.4033,8.4088,2129400.0
2010-05-27 09:40:00,15.3,15.36,15.3,15.32,862500.0,8.4033,8.4363,8.4033,8.4143,862500.0
2010-05-27 09:45:00,15.32,15.36,15.32,15.35,1206700.0,8.4143,8.4363,8.4143,8.4308,1206700.0
2010-05-27 09:50:00,15.34,15.37,15.33,15.35,1588300.0,8.4253,8.4418,8.4198,8.4308,1588300.0
2010-05-27 09:55:00,15.35,15.39,15.34,15.35,1298200.0,8.4308,8.4528,8.4253,8.4308,1298200.0
2010-05-27 10:00:00,15.36,15.36,15.3,15.31,977900.0,8.4363,8.4363,8.4033,8.4088,977900.0
2010-05-27 10:05:00,15.3,15.35,15.3,15.35,556600.0,8.4033,8.4308,8.4033,8.4308,556600.0
2010-05-27 10:10:00,15.34,15.39,15.34,15.39,1057400.0,8.4253,8.4528,8.4253,8.4528,1057400.0
2010-05-27 10:15:00,15.38,15.39,15.35,15.39,1452000.0,8.4473,8.4528,8.4308,8.4528,1452000.0
2010-05-27 10:20:00,15.38,15.41,15.37,15.4,829300.0,8.4473,8.4638,8.4418,8.4583,829300.0
2010-05-27 10:25:00,15.4,15.44,15.4,15.43,839700.0,8.4583,8.4802,8.4583,8.4747,839700.0
2010-05-27 10:30:00,15.44,15.45,15.4,15.41,822100.0,8.4802,8.4857,8.4583,8.4638,822100.0
2010-05-27 10:35:00,15.4,15.41,15.33,15.33,755500.0,8.4583,8.4638,8.4198,8.4198,755500.0
2010-05-27 10:40:00,15.34,15.36,15.33,15.35,294900.0,8.4253,8.4363,8.4198,8.4308,294900.0
2010-05-27 10:45:00,15.35,15.36,15.32,15.35,973700.0,8.4308,8.4363,8.4143,8.4308,973700.0
2010-05-27 10:50:00,15.35,15.37,15.34,15.36,547500.0,8.4308,8.4418,8.4253,8.4363,547500.0
2010-05-27 10:55:00,15.36,15.41,15.36,15.4,777800.0,8.4363,8.4638,8.4363,8.4583,777800.0
2010-05-27 11:00:00,15.39,15.41,15.36,15.4,819800.0,8.4528,8.4638,8.4363,8.4583,819800.0
2010-05-27 11:05:00,15.4,15.4,15.37,15.37,698900.0,8.4583,8.4583,8.4418,8.4418,698900.0
2010-05-27 11:10:00,15.37,15.38,15.34,15.35,633700.0,8.4418,8.4473,8.4253,8.4308,633700.0
2010-05-27 11:15:00,15.34,15.37,15.3,15.32,639100.0,8.4253,8.4418,8.4033,8.4143,639100.0
2010-05-27 11:20:00,15.32,15.34,15.31,15.32,475500.0,8.4143,8.4253,8.4088,8.4143,475500.0
2010-05-27 11:25:00,15.32,15.36,15.31,15.34,635100.0,8.4143,8.4363,8.4088,8.4253,635100.0
2010-05-27 11:30:00,15.35,15.37,15.32,15.34,766300.0,8.4308,8.4418,8.4143,8.4253,766300.0
2010-05-27 11:35:00,15.34,15.35,15.31,15.31,732900.0,8.4253,8.4308,8.4088,8.4088,732900.0
2010-05-27 11:40:00,15.31,15.32,15.29,15.31,426300.0,8.4088,8.4143,8.3978,8.4088,426300.0
2010-05-27 11:45:00,15.31,15.32,15.3,15.31,324000.0,8.4088,8.4143,8.4033,8.4088,324000.0
2010-05-27 11:50:00,15.32,15.35,15.31,15.35,283200.0,8.4143,8.4308,8.4088,8.4308,283200.0
2010-05-27 11:55:00,15.35,15.37,15.33,15.36,285400.0,8.4308,8.4418,8.4198,8.4363,285400.0
2010-05-27 12:00:00,15.36,15.37,15.33,15.35,296800.0,8.4363,8.4418,8.4198,8.4308,296800.0
2010-05-27 12:05:00,15.34,15.36,15.32,15.35,618900.0,8.4253,8.4363,8.4143,8.4308,618900.0
2010-05-27 12:10:00,15.35,15.36,15.32,15.34,388200.0,8.4308,8.4363,8.4143,8.4253,388200.0
2010-05-27 12:15:00,15.34,15.35,15.33,15.34,470500.0,8.4253,8.4308,8.4198,8.4253,470500.0
2010-05-27 12:20:00,15.34,15.34,15.29,15.31,667700.0,8.4253,8.4253,8.3978,8.4088,667700.0
2010-05-27 12:25:00,15.3,15.32,15.29,15.3,348400.0,8.4033,8.4143,8.3978,8.4033,348400.0
2010-05-27 12:30:00,15.31,15.31,15.28,15.29,375100.0,8.4088,8.4088,8.3924,8.3978,375100.0
2010-05-27 12:35:00,15.28,15.3,15.27,15.28,411600.0,8.3924,8.4033,8.3869,8.3924,411600.0
2010-05-27 12:40:00,15.28,15.29,15.25,15.26,345700.0,8.3924,8.3978,8.3759,8.3814,345700.0
2010-05-27 12:45:00,15.25,15.27,15.25,15.27,220300.0,8.3759,8.3869,8.3759,8.3869,220300.0
2010-05-27 12:50:00,15.26,15.27,15.24,15.25,442100.0,8.3814,8.3869,8.3704,8.3759,442100.0
2010-05-27 12:55:00,15.25,15.35,15.24,15.26,314500.0,8.3759,8.4308,8.3704,8.3814,314500.0
2010-05-27 13:00:00,15.26,15.26,15.23,15.25,511300.0,8.3814,8.3814,8.3649,8.3759,511300.0
2010-05-27 13:05:00,15.25,15.26,15.23,15.23,601400.0,8.3759,8.3814,8.3649,8.3649,601400.0
2010-05-27 13:10:00,15.24,15.35,15.23,15.24,166600.0,8.3704,8.4308,8.3649,8.3704,166600.0
2010-05-27 13:15:00,15.23,15.26,15.17,15.25,361100.0,8.3649,8.3814,8.3319,8.3759,361100.0
2010-05-27 13:20:00,15.26,15.28,15.25,15.27,663800.0,8.3814,8.3924,8.3759,8.3869,663800.0
2010-05-27 13:25:00,15.26,15.27,15.22,15.23,843100.0,8.3814,8.3869,8.3594,8.3649,843100.0
2010-05-27 13:30:00,15.23,15.24,15.22,15.23,384300.0,8.3649,8.3704,8.3594,8.3649,384300.0
2010-05-27 13:35:00,15.23,15.27,15.23,15.26,348300.0,8.3649,8.3869,8.3649,8.3814,348300.0
2010-05-27 13:40:00,15.25,15.26,15.22,15.22,246300.0,8.3759,8.3814,8.3594,8.3594,246300.0
2010-05-27 13:45:00,15.22,15.25,15.22,15.25,404300.0,8.3594,8.3759,8.3594,8.3759,404300.0
2010-05-27 13:50:00,15.25,15.25,15.22,15.23,412100.0,8.3759,8.3759,8.3594,8.3649,412100.0
2010-05-27 13:55:00,15.24,15.25,15.23,15.24,272900.0,8.3704,8.3759,8.3649,8.3704,272900.0
2010-05-27 14:00:00,15.23,15.25,15.23,15.24,371900.0,8.3649,8.3759,8.3649,8.3704,371900.0
2010-05-27 14:05:00,15.25,15.28,15.24,15.28,961800.0,8.3759,8.3924,8.3704,8.3924,961800.0
2010-05-27 14:10:00,15.27,15.3,15.27,15.27,747000.0,8.3869,8.4033,8.3869,8.3869,747000.0
2010-05-27 14:15:00,15.28,15.31,15.27,15.31,522900.0,8.3924,8.4088,8.3869,8.4088,522900.0
2010-05-27 14:20:00,15.3,15.32,15.29,15.29,850300.0,8.4033,8.4143,8.3978,8.3978,850300.0
2010-05-27 14:25:00,15.29,15.3,15.26,15.26,445600.0,8.3978,8.4033,8.3814,8.3814,445600.0
2010-05-27 14:30:00,15.27,15.28,15.24,15.26,766900.0,8.3869,8.3924,8.3704,8.3814,766900.0
2010-05-27 14:35:00,15.26,15.27,15.25,15.26,552600.0,8.3814,8.3869,8.3759,8.3814,552600.0
2010-05-27 14:40:00,15.26,15.27,15.26,15.26,293600.0,8.3814,8.3869,8.3814,8.3814,293600.0
2010-05-27 14:45:00,15.26,15.27,15.25,15.25,329500.0,8.3814,8.3869,8.3759,8.3759,329500.0
2010-05-27 14:50:00,15.25,15.26,15.2,15.21,859200.0,8.3759,8.3814,8.3484,8.3539,859200.0
2010-05-27 14:55:00,15.21,15.23,15.2,15.22,624500.0,8.3539,8.3649,8.3484,8.3594,624500.0
2010-05-27 15:00:00,15.21,15.22,15.21,15.22,401000.0,8.3539,8.3594,8.3539,8.3594,401000.0
2010-05-27 15:05:00,15.21,15.25,15.21,15.21,808600.0,8.3539,8.3759,8.3539,8.3539,808600.0
2010-05-27 15:10:00,15.21,15.22,15.2,15.21,1063900.0,8.3539,8.3594,8.3484,8.3539,1063900.0
2010-05-27 15:15:00,15.21,15.23,15.19,15.2,1436400.0,8.3539,8.3649,8.3429,8.3484,1436400.0
2010-05-27 15:20:00,15.2,15.2,15.17,15.18,567400.0,8.3484,8.3484,8.3319,8.3374,567400.0
2010-05-27 15:25:00,15.18,15.22,15.17,15.22,1283600.0,8.3374,8.3594,8.3319,8.3594,1283600.0
2010-05-27 15:30:00,15.22,15.23,15.19,15.2,1336600.0,8.3594,8.3649,8.3429,8.3484,1336600.0
2010-05-27 15:35:00,15.2,15.27,15.19,15.26,1483600.0,8.3484,8.3869,8.3429,8.3814,1483600.0
2010-05-27 15:40:00,15.26,15.28,15.23,15.27,1195400.0,8.3814,8.3924,8.3649,8.3869,1195400.0
2010-05-27 15:45:00,15.27,15.27,15.23,15.26,1398200.0,8.3869,8.3869,8.3649,8.3814,1398200.0
2010-05-27 15:50:00,15.26,15.31,15.25,15.31,1331900.0,8.3814,8.4088,8.3759,8.4088,1331900.0
2010-05-27 15:55:00,15.3,15.37,15.3,15.37,4315300.0,8.4033,8.4418,8.4033,8.4418,4315300.0
2010-05-28 09:30:00,15.33,15.36,15.29,15.31,1008200.0,8.4198,8.4363,8.3978,8.4088,1008200.0
2010-05-28 09:35:00,15.32,15.38,15.31,15.37,990800.0,8.4143,8.4473,8.4088,8.4418,990800.0
2010-05-28 09:40:00,15.37,15.41,15.33,15.37,710600.0,8.4418,8.4638,8.4198,8.4418,710600.0
2010-05-28 09:45:00,15.36,15.4,15.35,15.36,529400.0,8.4363,8.4583,8.4308,8.4363,529400.0
2010-05-28 09:50:00,15.36,15.38,15.33,15.34,474500.0,8.4363,8.4473,8.4198,8.4253,474500.0
2010-05-28 09:55:00,15.34,15.37,15.31,15.35,607600.0,8.4253,8.4418,8.4088,8.4308,607600.0
2010-05-28 10:00:00,15.35,15.37,15.32,15.33,543600.0,8.4308,8.4418,8.4143,8.4198,543600.0
2010-05-28 10:05:00,15.33,15.35,15.31,15.34,458300.0,8.4198,8.4308,8.4088,8.4253,458300.0
2010-05-28 10:10:00,15.35,15.35,15.31,15.32,639600.0,8.4308,8.4308,8.4088,8.4143,639600.0
2010-05-28 10:15:00,15.33,15.33,15.3,15.3,719200.0,8.4198,8.4198,8.4033,8.4033,719200.0
2010-05-28 10:20:00,15.3,15.32,15.28,15.28,691300.0,8.4033,8.4143,8.3924,8.3924,691300.0
2010-05-28 10:25:00,15.28,15.36,15.28,15.34,1196300.0,8.3924,8.4363,8.3924,8.4253,1196300.0
2010-05-28 10:30:00,15.34,15.34,15.32,15.32,622600.0,8.4253,8.4253,8.4143,8.4143,622600.0
2010-05-28 10:35:00,15.32,15.33,15.31,15.31,553400.0,8.4143,8.4198,8.4088,8.4088,553400.0
2010-05-28 10:40:00,15.31,15.32,15.27,15.3,436400.0,8.4088,8.4143,8.3869,8.4033,436400.0
2010-05-28 10:45:00,15.29,15.3,15.25,15.25,518000.0,8.3978,8.4033,8.3759,8.3759,518000.0
2010-05-28 10:50:00,15.25,15.27,15.22,15.23,1194400.0,8.3759,8.3869,8.3594,8.3649,1194400.0
2010-05-28 10:55:00,15.23,15.3,15.23,15.3,474400.0,8.3649,8.4033,8.3649,8.4033,474400.0
2010-05-28 11:00:00,15.3,15.35,15.29,15.34,845200.0,8.4033,8.4308,8.3978,8.4253,845200.0
2010-05-28 11:05:00,15.34,15.38,15.32,15.38,987700.0,8.4253,8.4473,8.4143,8.4473,987700.0
2010-05-28 11:10:00,15.38,15.38,15.34,15.35,587800.0,8.4473,8.4473,8.4253,8.4308,587800.0
2010-05-28 11:15:00,15.36,15.42,15.35,15.42,2140900.0,8.4363,8.4692,8.4308,8.4692,2140900.0
2010-05-28 11:20:00,15.42,15.44,15.4,15.43,1292000.0,8.4692,8.4802,8.4583,8.4747,1292000.0
2010-05-28 11:25:00,15.42,15.48,15.41,15.48,919100.0,8.4692,8.5022,8.4638,8.5022,919100.0
2010-05-28 11:30:00,15.48,15.5,15.46,15.49,1457600.0,8.5022,8.5132,8.4912,8.5077,1457600.0
2010-05-28 11:35:00,15.48,15.53,15.48,15.52,1061600.0,8.5022,8.5297,8.5022,8.5242,1061600.0
2010-05-28 11:40:00,15.52,15.59,15.51,15.58,1771900.0,8.5242,8.5626,8.5187,8.5571,1771900.0
2010-05-28 11:45:00,15.58,15.59,15.54,15.57,516200.0,8.5571,8.5626,8.5352,8.5516,516200.0
2010-05-28 11:50:00,15.57,15.57,15.53,15.54,373200.0,8.5516,8.5516,8.5297,8.5352,373200.0
2010-05-28 11:55:00,15.54,15.54,15.5,15.53,420600.0,8.5352,8.5352,8.5132,8.5297,420600.0
2010-05-28 12:00:00,15.53,15.57,15.51,15.51,1476500.0,8.5297,8.5516,8.5187,8.5187,1476500.0
2010-05-28 12:05:00,15.52,15.52,15.49,15.5,566300.0,8.5242,8.5242,8.5077,8.5132,566300.0
2010-05-28 12:10:00,15.5,15.5,15.48,15.49,815600.0,8.5132,8.5132,8.5022,8.5077,815600.0
2010-05-28 12:15:00,15.49,15.55,15.48,15.53,757600.0,8.5077,8.5406,8.5022,8.5297,757600.0
2010-05-28 12:20:00,15.54,15.55,15.52,15.53,542800.0,8.5352,8.5406,8.5242,8.5297,542800.0
2010-05-28 12:25:00,15.54,15.55,15.5,15.51,509400.0,8.5352,8.5406,8.5132,8.5187,509400.0
2010-05-28 12:30:00,15.51,15.52,15.47,15.47,313900.0,8.5187,8.5242,8.4967,8.4967,313900.0
2010-05-28 12:35:00,15.47,15.47,15.35,15.36,1280800.0,8.4967,8.4967,8.4308,8.4363,1280800.0
2010-05-28 12:40:00,15.37,15.4,15.33,15.33,1475400.0,8.4418,8.4583,8.4198,8.4198,1475400.0
2010-05-28 12:45:00,15.33,15.34,15.26,15.31,1567100.0,8.4198,8.4253,8.3814,8.4088,1567100.0
2010-05-28 12:50:00,15.32,15.34,15.3,15.33,498100.0,8.4143,8.4253,8.4033,8.4198,498100.0
2010-05-28 12:55:00,15.33,15.34,15.31,15.32,308500.0,8.4198,8.4253,8.4088,8.4143,308500.0
2010-05-28 13:00:00,15.33,15.36,15.32,15.33,454700.0,8.4198,8.4363,8.4143,8.4198,454700.0
2010-05-28 13:05:00,15.32,15.35,15.31,15.32,297100.0,8.4143,8.4308,8.4088,8.4143,297100.0
2010-05-28 13:10:00,15.32,15.35,15.3,15.33,254400.0,8.4143,8.4308,8.4033,8.4198,254400.0
2010-05-28 13:15:00,15.33,15.35,15.31,15.35,203800.0,8.4198,8.4308,8.4088,8.4308,203800.0
2010-05-28 13:20:00,15.34,15.35,15.32,15.34,236900.0,8.4253,8.4308,8.4143,8.4253,236900.0
2010-05-28 13:25:00,15.33,15.35,15.33,15.35,197300.0,8.4198,8.4308,8.4198,8.4308,197300.0
2010-05-28 13:30:00,15.34,15.36,15.32,15.33,225600.0,8.4253,8.4363,8.4143,8.4198,225600.0
2010-05-28 13:35:00,15.34,15.34,15.31,15.34,438000.0,8.4253,8.4253,8.4088,8.4253,438000.0
2010-05-28 13:40:00,15.33,15.34,15.32,15.33,104600.0,8.4198,8.4253,8.4143,8.4198,104600.0
2010-05-28 13:45:00,15.33,15.33,15.28,15.3,479000.0,8.4198,8.4198,8.3924,8.4033,479000.0
2010-05-28 13:50:00,15.3,15.34,15.3,15.34,159100.0,8.4033,8.4253,8.4033,8.4253,159100.0
2010-05-28 13:55:00,15.34,15.34,15.29,15.31,245800.0,8.4253,8.4253,8.3978,8.4088,245800.0
2010-05-28 14:00:00,15.31,15.31,15.27,15.28,339900.0,8.4088,8.4088,8.3869,8.3924,339900.0
2010-05-28 14:05:00,15.28,15.29,15.23,15.27,536400.0,8.3924,8.3978,8.3649,8.3869,536400.0
2010-05-28 14:10:00,15.26,15.29,15.24,15.28,331900.0,8.3814,8.3978,8.3704,8.3924,331900.0
2010-05-28 14:15:00,15.29,15.31,15.28,15.31,136200.0,8.3978,8.4088,8.3924,8.4088,136200.0
2010-05-28 14:20:00,15.3,15.32,15.28,15.3,409700.0,8.4033,8.4143,8.3924,8.4033,409700.0
2010-05-28 14:25:00,15.31,15.34,15.3,15.34,235600.0,8.4088,8.4253,8.4033,8.4253,235600.0
2010-05-28 14:30:00,15.34,15.34,15.31,15.34,236300.0,8.4253,8.4253,8.4088,8.4253,236300.0
2010-05-28 14:35:00,15.34,15.35,15.32,15.33,303400.0,8.4253,8.4308,8.4143,8.4198,303400.0
2010-05-28 14:40:00,15.34,15.35,15.33,15.34,296700.0,8.4253,8.4308,8.4198,8.4253,296700.0
2010-05-28 14:45:00,15.34,15.4,15.34,15.39,543700.0,8.4253,8.4583,8.4253,8.4528,543700.0
2010-05-28 14:50:00,15.39,15.41,15.35,15.38,704000.0,8.4528,8.4638,8.4308,8.4473,704000.0
2010-05-28 14:55:00,15.38,15.39,15.34,15.34,329800.0,8.4473,8.4528,8.4253,8.4253,329800.0
2010-05-28 15:00:00,15.35,15.36,15.33,15.34,277300.0,8.4308,8.4363,8.4198,8.4253,277300.0
2010-05-28 15:05:00,15.33,15.36,15.33,15.35,346200.0,8.4198,8.4363,8.4198,8.4308,346200.0
2010-05-28 15:10:00,15.35,15.36,15.34,15.34,356000.0,8.4308,8.4363,8.4253,8.4253,356000.0
2010-05-28 15:15:00,15.35,15.39,15.33,15.38,600100.0,8.4308,8.4528,8.4198,8.4473,600100.0
2010-05-28 15:20:00,15.38,15.4,15.37,15.4,600600.0,8.4473,8.4583,8.4418,8.4583,600600.0
2010-05-28 15:25:00,15.4,15.41,15.38,15.4,355800.0,8.4583,8.4638,8.4473,8.4583,355800.0
2010-05-28 15:30:00,15.4,15.43,15.39,15.41,629400.0,8.4583,8.4747,8.4528,8.4638,629400.0
2010-05-28 15:35:00,15.41,15.43,15.38,15.38,2190200.0,8.4638,8.4747,8.4473,8.4473,2190200.0
2010-05-28 15:40:00,15.39,15.4,15.37,15.4,495900.0,8.4528,8.4583,8.4418,8.4583,495900.0
2010-05-28 15:45:00,15.39,15.4,15.3,15.35,1309500.0,8.4528,8.4583,8.4033,8.4308,1309500.0
2010-05-28 15:50:00,15.35,15.36,15.33,15.35,1125100.0,8.4308,8.4363,8.4198,8.4308,1125100.0
2010-05-28 15:55:00,15.36,15.36,15.23,15.23,3658500.0,8.4363,8.4363,8.3649,8.3649,3658500.0
2010-06-01 09:30:00,15.15,15.22,15.12,15.18,2294200.0,8.321,8.3594,8.3045,8.3374,2294200.0
2010-06-01 09:35:00,15.18,15.23,15.15,15.22,1235500.0,8.3374,8.3649,8.321,8.3594,1235500.0
2010-06-01 09:40:00,15.22,15.26,15.2,15.26,1333400.0,8.3594,8.3814,8.3484,8.3814,1333400.0
2010-06-01 09:45:00,15.26,15.29,15.18,15.24,713300.0,8.3814,8.3978,8.3374,8.3704,713300.0
2010-06-01 09:50:00,15.24,15.26,15.21,15.21,651200.0,8.3704,8.3814,8.3539,8.3539,651200.0
2010-06-01 09:55:00,15.22,15.24,15.21,15.22,796200.0,8.3594,8.3704,8.3539,8.3594,796200.0
2010-06-01 10:00:00,15.22,15.29,15.21,15.22,1734000.0,8.3594,8.3978,8.3539,8.3594,1734000.0
2010-06-01 10:05:00,15.22,15.29,15.21,15.28,1664700.0,8.3594,8.3978,8.3539,8.3924,1664700.0
2010-06-01 10:10:00,15.28,15.28,15.24,15.27,1143100.0,8.3924,8.3924,8.3704,8.3869,1143100.0
2010-06-01 10:15:00,15.27,15.27,15.26,15.26,218600.0,8.3869,8.3869,8.3814,8.3814,218600.0
2010-06-01 10:20:00,15.27,15.35,15.26,15.33,1079000.0,8.3869,8.4308,8.3814,8.4198,1079000.0
2010-06-01 10:25:00,15.34,15.42,15.32,15.35,1114700.0,8.4253,8.4692,8.4143,8.4308,1114700.0
2010-06-01 10:30:00,15.36,15.38,15.33,15.33,555200.0,8.4363,8.4473,8.4198,8.4198,555200.0
2010-06-01 10:35:00,15.33,15.34,15.29,15.3,650800.0,8.4198,8.4253,8.3978,8.4033,650800.0
2010-06-01 10:40:00,15.29,15.3,15.26,15.26,318600.0,8.3978,8.4033,8.3814,8.3814,318600.0
2010-06-01 10:45:00,15.27,15.27,15.25,15.26,316700.0,8.3869,8.3869,8.3759,8.3814,316700.0
2010-06-01 10:50:00,15.26,15.26,15.24,15.24,616400.0,8.3814,8.3814,8.3704,8.3704,616400.0
2010-06-01 10:55:00,15.25,15.26,15.24,15.25,550700.0,8.3759,8.3814,8.3704,8.3759,550700.0
2010-06-01 11:00:00,15.24,15.26,15.24,15.26,489400.0,8.3704,8.3814,8.3704,8.3814,489400.0
2010-06-01 11:05:00,15.26,15.26,15.25,15.26,386000.0,8.3814,8.3814,8.3759,8.3814,386000.0
2010-06-01 11:10:00,15.25,15.26,15.25,15.26,441200.0,8.3759,8.3814,8.3759,8.3814,441200.0
2010-06-01 11:15:00,15.25,15.27,15.25,15.27,436200.0,8.3759,8.3869,8.3759,8.3869,436200.0
2010-06-01 11:20:00,15.26,15.29,15.26,15.28,443200.0,8.3814,8.3978,8.3814,8.3924,443200.0
2010-06-01 11:25:00,15.28,15.29,15.28,15.29,178400.0,8.3924,8.3978,8.3924,8.3978,178400.0
2010-06-01 11:30:00,15.28,15.3,15.28,15.3,184600.0,8.3924,8.4033,8.3924,8.4033,184600.0
2010-06-01 11:35:00,15.3,15.31,15.29,15.31,233600.0,8.4033,8.4088,8.3978,8.4088,233600.0
2010-06-01 11:40:00,15.31,15.31,15.27,15.28,529200.0,8.4088,8.4088,8.3869,8.3924,529200.0
2010-06-01 11:45:00,15.28,15.28,15.24,15.26,440500.0,8.3924,8.3924,8.3704,8.3814,440500.0
2010-06-01 11:50:00,15.26,15.26,15.23,15.25,421900.0,8.3814,8.3814,8.3649,8.3759,421900.0
2010-06-01 11:55:00,15.25,15.26,15.21,15.23,595500.0,8.3759,8.3814,8.3539,8.3649,595500.0
2010-06-01 12:00:00,15.23,15.25,15.22,15.24,451200.0,8.3649,8.3759,8.3594,8.3704,451200.0
2010-06-01 12:05:00,15.23,15.24,15.19,15.19,362800.0,8.3649,8.3704,8.3429,8.3429,362800.0
2010-06-01 12:10:00,15.19,15.21,15.18,15.2,877900.0,8.3429,8.3539,8.3374,8.3484,877900.0
2010-06-01 12:15:00,15.2,15.21,15.18,15.19,332700.0,8.3484,8.3539,8.3374,8.3429,332700.0
2010-06-01 12:20:00,15.19,15.2,15.18,15.18,286300.0,8.3429,8.3484,8.3374,8.3374,286300.0
2010-06-01 12:25:00,15.18,15.2,15.17,15.19,498800.0,8.3374,8.3484,8.3319,8.3429,498800.0
2010-06-01 12:30:00,15.18,15.2,15.17,15.2,356200.0,8.3374,8.3484,8.3319,8.3484,356200.0
2010-06-01 12:35:00,15.2,15.2,15.18,15.2,429300.0,8.3484,8.3484,8.3374,8.3484,429300.0
2010-06-01 12:40:00,15.2,15.2,15.18,15.19,341900.0,8.3484,8.3484,8.3374,8.3429,341900.0
2010-06-01 12:45:00,15.18,15.19,15.17,15.17,313100.0,8.3374,8.3429,8.3319,8.3319,313100.0
2010-06-01 12:50:00,15.18,15.18,15.14,15.14,458700.0,8.3374,8.3374,8.3155,8.3155,458700.0
2010-06-01 12:55:00,15.15,15.2,15.1,15.1,1035300.0,8.321,8.3484,8.2935,8.2935,1035300.0
2010-06-01 13:00:00,15.11,15.16,15.09,15.15,648700.0,8.299,8.3264,8.288,8.321,648700.0
2010-06-01 13:05:00,15.15,15.2,15.14,15.18,471600.0,8.321,8.3484,8.3155,8.3374,471600.0
2010-06-01 13:10:00,15.18,15.23,15.12,15.23,444000.0,8.3374,8.3649,8.3045,8.3649,444000.0
2010-06-01 13:15:00,15.23,15.25,15.21,15.25,320700.0,8.3649,8.3759,8.3539,8.3759,320700.0
2010-06-01 13:20:00,15.25,15.27,15.24,15.25,491800.0,8.3759,8.3869,8.3704,8.3759,491800.0
2010-06-01 13:25:00,15.26,15.29,15.25,15.28,222600.0,8.3814,8.3978,8.3759,8.3924,222600.0
2010-06-01 13:30:00,15.29,15.3,15.27,15.27,332300.0,8.3978,8.4033,8.3869,8.3869,332300.0
2010-06-01 13:35:00,15.27,15.28,15.24,15.27,483900.0,8.3869,8.3924,8.3704,8.3869,483900.0
2010-06-01 13:40:00,15.26,15.27,15.24,15.25,240300.0,8.3814,8.3869,8.3704,8.3759,240300.0
2010-06-01 13:45:00,15.26,15.28,15.24,15.27,210200.0,8.3814,8.3924,8.3704,8.3869,210200.0
2010-06-01 13:50:00,15.28,15.28,15.25,15.26,522200.0,8.3924,8.3924,8.3759,8.3814,522200.0
2010-06-01 13:55:00,15.27,15.27,15.24,15.24,222500.0,8.3869,8.3869,8.3704,8.3704,222500.0
2010-06-01 14:00:00,15.24,15.24,15.14,15.17,1135500.0,8.3704,8.3704,8.3155,8.3319,1135500.0
2010-06-01 14:05:00,15.17,15.2,15.12,15.15,1157800.0,8.3319,8.3484,8.3045,8.321,1157800.0
2010-06-01 14:10:00,15.14,15.22,15.14,15.21,499500.0,8.3155,8.3594,8.3155,8.3539,499500.0
2010-06-01 14:15:00,15.22,15.22,15.19,15.22,444800.0,8.3594,8.3594,8.3429,8.3594,444800.0
2010-06-01 14:20:00,15.22,15.24,15.2,15.23,361300.0,8.3594,8.3704,8.3484,8.3649,361300.0
2010-06-01 14:25:00,15.23,15.23,15.2,15.21,206900.0,8.3649,8.3649,8.3484,8.3539,206900.0
2010-06-01 14:30:00,15.22,15.23,15.2,15.2,289900.0,8.3594,8.3649,8.3484,8.3484,289900.0
2010-06-01 14:35:00,15.21,15.21,15.19,15.19,215900.0,8.3539,8.3539,8.3429,8.3429,215900.0
2010-06-01 14:40:00,15.2,15.2,15.17,15.17,373800.0,8.3484,8.3484,8.3319,8.3319,373800.0
2010-06-01 14:45:00,15.18,15.21,15.17,15.18,523000.0,8.3374,8.3539,8.3319,8.3374,523000.0
2010-06-01 14:50:00,15.18,15.18,15.13,15.14,823400.0,8.3374,8.3374,8.31,8.3155,823400.0
2010-06-01 14:55:00,15.13,15.15,15.1,15.14,544100.0,8.31,8.321,8.2935,8.3155,544100.0
2010-06-01 15:00:00,15.15,15.16,15.12,15.13,608900.0,8.321,8.3264,8.3045,8.31,608900.0
2010-06-01 15:05:00,15.14,15.15,15.12,15.14,427100.0,8.3155,8.321,8.3045,8.3155,427100.0
2010-06-01 15:10:00,15.13,15.16,15.12,15.15,591600.0,8.31,8.3264,8.3045,8.321,591600.0
2010-06-01 15:15:00,15.16,15.16,15.13,15.14,498800.0,8.3264,8.3264,8.31,8.3155,498800.0
2010-06-01 15:20:00,15.14,15.15,15.08,15.11,1284300.0,8.3155,8.321,8.2825,8.299,1284300.0
2010-06-01 15:25:00,15.1,15.11,15.06,15.09,980400.0,8.2935,8.299,8.2715,8.288,980400.0
2010-06-01 15:30:00,15.09,15.12,15.07,15.11,605900.0,8.288,8.3045,8.277,8.299,605900.0
2010-06-01 15:35:00,15.11,15.15,15.11,15.13,790700.0,8.299,8.321,8.299,8.31,790700.0
2010-06-01 15:40:00,15.13,15.13,15.08,15.09,910700.0,8.31,8.31,8.2825,8.288,910700.0
2010-06-01 15:45:00,15.08,15.09,15.03,15.04,1577900.0,8.2825,8.288,8.255,8.2605,1577900.0
2010-06-01 15:50:00,15.04,15.04,15.0,15.01,1978800.0,8.2605,8.2605,8.2386,8.2441,1978800.0
2010-06-01 15:55:00,15.0,15.04,14.96,14.98,3532400.0,8.2386,8.2605,8.2166,8.2276,3532400.0
2010-06-02 09:30:00,15.12,15.15,15.05,15.06,1334900.0,8.3045,8.321,8.266,8.2715,1334900.0
2010-06-02 09:35:00,15.06,15.1,15.04,15.06,1947800.0,8.2715,8.2935,8.2605,8.2715,1947800.0
2010-06-02 09:40:00,15.06,15.1,15.01,15.01,1227000.0,8.2715,8.2935,8.2441,8.2441,1227000.0
2010-06-02 09:45:00,15.01,15.02,14.97,15.01,811200.0,8.2441,8.2496,8.2221,8.2441,811200.0
2010-06-02 09:50:00,15.01,15.01,14.93,14.94,1496400.0,8.2441,8.2441,8.2001,8.2056,1496400.0
2010-06-02 09:55:00,14.95,15.01,14.92,15.0,1560700.0,8.2111,8.2441,8.1946,8.2386,1560700.0
2010-06-02 10:00:00,15.01,15.04,14.93,15.01,2257800.0,8.2441,8.2605,8.2001,8.2441,2257800.0
2010-06-02 10:05:00,15.02,15.04,14.99,15.04,1102300.0,8.2496,8.2605,8.2331,8.2605,1102300.0
2010-06-02 10:10:00,15.03,15.07,15.0,15.04,1389900.0,8.255,8.277,8.2386,8.2605,1389900.0
2010-06-02 10:15:00,15.05,15.07,15.02,15.06,1065100.0,8.266,8.277,8.2496,8.2715,1065100.0
2010-06-02 10:20:00,15.06,15.08,15.03,15.06,392100.0,8.2715,8.2825,8.255,8.2715,392100.0
2010-06-02 10:25:00,15.06,15.1,15.05,15.06,613000.0,8.2715,8.2935,8.266,8.2715,613000.0
2010-06-02 10:30:00,15.05,15.08,15.05,15.07,232700.0,8.266,8.2825,8.266,8.277,232700.0
2010-06-02 10:35:00,15.07,15.1,15.06,15.09,517500.0,8.277,8.2935,8.2715,8.288,517500.0
2010-06-02 10:40:00,15.09,15.1,15.06,15.06,623800.0,8.288,8.2935,8.2715,8.2715,623800.0
2010-06-02 10:45:00,15.06,15.07,15.04,15.05,228100.0,8.2715,8.277,8.2605,8.266,228100.0
2010-06-02 10:50:00,15.05,15.06,15.04,15.05,302000.0,8.266,8.2715,8.2605,8.266,302000.0
2010-06-02 10:55:00,15.05,15.08,15.04,15.08,543500.0,8.266,8.2825,8.2605,8.2825,543500.0
2010-06-02 11:00:00,15.08,15.1,15.06,15.07,979800.0,8.2825,8.2935,8.2715,8.277,979800.0
2010-06-02 11:05:00,15.08,15.12,15.08,15.1,931000.0,8.2825,8.3045,8.2825,8.2935,931000.0
2010-06-02 11:10:00,15.11,15.12,15.09,15.1,721200.0,8.299,8.3045,8.288,8.2935,721200.0
2010-06-02 11:15:00,15.1,15.12,15.09,15.11,774900.0,8.2935,8.3045,8.288,8.299,774900.0
2010-06-02 11:20:00,15.11,15.15,15.11,15.15,624800.0,8.299,8.321,8.299,8.321,624800.0
2010-06-02 11:25:00,15.14,15.16,15.1,15.11,527200.0,8.3155,8.3264,8.2935,8.299,527200.0
2010-06-02 11:30:00,15.11,15.13,15.1,15.12,263700.0,8.299,8.31,8.2935,8.3045,263700.0
2010-06-02 11:35:00,15.12,15.15,15.12,15.14,269600.0,8.3045,8.321,8.3045,8.3155,269600.0
2010-06-02 11:40:00,15.14,15.16,15.12,15.16,401400.0,8.3155,8.3264,8.3045,8.3264,401400.0
2010-06-02 11:45:00,15.16,15.16,15.13,15.15,568100.0,8.3264,8.3264,8.31,8.321,568100.0
2010-06-02 11:50:00,15.15,15.17,15.14,15.14,287400.0,8.321,8.3319,8.3155,8.3155,287400.0
2010-06-02 11:55:00,15.15,15.16,15.13,15.14,335200.0,8.321,8.3264,8.31,8.3155,335200.0
2010-06-02 12:00:00,15.13,15.15,15.13,15.15,151400.0,8.31,8.321,8.31,8.321,151400.0
2010-06-02 12:05:00,15.14,15.15,15.13,15.13,128600.0,8.3155,8.321,8.31,8.31,128600.0
2010-06-02 12:10:00,15.14,15.14,15.12,15.12,118300.0,8.3155,8.3155,8.3045,8.3045,118300.0
2010-06-02 12:15:00,15.13,15.13,15.1,15.11,147300.0,8.31,8.31,8.2935,8.299,147300.0
2010-06-02 12:20:00,15.1,15.11,15.1,15.1,98600.0,8.2935,8.299,8.2935,8.2935,98600.0
2010-06-02 12:25:00,15.11,15.13,15.1,15.13,330900.0,8.299,8.31,8.2935,8.31,330900.0
2010-06-02 12:30:00,15.13,15.13,15.12,15.13,59700.0,8.31,8.31,8.3045,8.31,59700.0
2010-06-02 12:35:00,15.13,15.14,15.12,15.12,187400.0,8.31,8.3155,8.3045,8.3045,187400.0
2010-06-02 12:40:00,15.13,15.13,15.12,15.13,92300.0,8.31,8.31,8.3045,8.31,92300.0
2010-06-02 12:45:00,15.12,15.19,15.12,15.19,483200.0,8.3045,8.3429,8.3045,8.3429,483200.0
2010-06-02 12:50:00,15.19,15.19,15.16,15.16,178100.0,8.3429,8.3429,8.3264,8.3264,178100.0
2010-06-02 12:55:00,15.16,15.17,15.15,15.16,145100.0,8.3264,8.3319,8.321,8.3264,145100.0
2010-06-02 13:00:00,15.16,15.16,15.13,15.13,544300.0,8.3264,8.3264,8.31,8.31,544300.0
2010-06-02 13:05:00,15.13,15.16,15.13,15.15,480000.0,8.31,8.3264,8.31,8.321,480000.0
2010-06-02 13:10:00,15.15,15.15,15.12,15.12,461300.0,8.321,8.321,8.3045,8.3045,461300.0
2010-06-02 13:15:00,15.12,15.13,15.11,15.12,287000.0,8.3045,8.31,8.299,8.3045,287000.0
2010-06-02 13:20:00,15.12,15.12,15.1,15.11,230600.0,8.3045,8.3045,8.2935,8.299,230600.0
2010-06-02 13:25:00,15.1,15.12,15.09,15.11,484500.0,8.2935,8.3045,8.288,8.299,484500.0
2010-06-02 13:30:00,15.11,15.12,15.11,15.12,151600.0,8.299,8.3045,8.299,8.3045,151600.0
2010-06-02 13:35:00,15.12,15.12,15.1,15.11,188000.0,8.3045,8.3045,8.2935,8.299,188000.0
2010-06-02 13:40:00,15.11,15.12,15.11,15.11,201500.0,8.299,8.3045,8.299,8.299,201500.0
2010-06-02 13:45:00,15.12,15.12,15.09,15.1,566100.0,8.3045,8.3045,8.288,8.2935,566100.0
2010-06-02 13:50:00,15.1,15.11,15.08,15.08,984300.0,8.2935,8.299,8.2825,8.2825,984300.0
2010-06-02 13:55:00,15.08,15.09,15.05,15.05,377800.0,8.2825,8.288,8.266,8.266,377800.0
2010-06-02 14:00:00,15.06,15.06,15.04,15.04,461000.0,8.2715,8.2715,8.2605,8.2605,461000.0
2010-06-02 14:05:00,15.05,15.08,15.04,15.08,280200.0,8.266,8.2825,8.2605,8.2825,280200.0
2010-06-02 14:10:00,15.08,15.08,15.07,15.08,181500.0,8.2825,8.2825,8.277,8.2825,181500.0
2010-06-02 14:15:00,15.08,15.09,15.06,15.06,305200.0,8.2825,8.288,8.2715,8.2715,305200.0
2010-06-02 14:20:00,15.06,15.06,15.04,15.05,797300.0,8.2715,8.2715,8.2605,8.266,797300.0
2010-06-02 14:25:00,15.06,15.06,15.03,15.05,538100.0,8.2715,8.2715,8.255,8.266,538100.0
2010-06-02 14:30:00,15.06,15.07,15.05,15.06,193300.0,8.2715,8.277,8.266,8.2715,193300.0
2010-06-02 14:35:00,15.07,15.07,15.05,15.05,318600.0,8.277,8.277,8.266,8.266,318600.0
2010-06-02 14:40:00,15.06,15.09,15.06,15.09,874500.0,8.2715,8.288,8.2715,8.288,874500.0
2010-06-02 14:45:00,15.1,15.11,15.09,15.1,334800.0,8.2935,8.299,8.288,8.2935,334800.0
2010-06-02 14:50:00,15.1,15.13,15.1,15.1,557000.0,8.2935,8.31,8.2935,8.2935,557000.0
2010-06-02 14:55:00,15.1,15.11,15.1,15.1,302800.0,8.2935,8.299,8.2935,8.2935,302800.0
2010-06-02 15:00:00,15.11,15.11,15.1,15.1,256800.0,8.299,8.299,8.2935,8.2935,256800.0
2010-06-02 15:05:00,15.11,15.14,15.1,15.13,754800.0,8.299,8.3155,8.2935,8.31,754800.0
2010-06-02 15:10:00,15.13,15.16,15.12,15.15,431300.0,8.31,8.3264,8.3045,8.321,431300.0
2010-06-02 15:15:00,15.15,15.16,15.12,15.13,803800.0,8.321,8.3264,8.3045,8.31,803800.0
2010-06-02 15:20:00,15.13,15.13,15.11,15.12,382200.0,8.31,8.31,8.299,8.3045,382200.0
2010-06-02 15:25:00,15.11,15.14,15.1,15.14,654600.0,8.299,8.3155,8.2935,8.3155,654600.0
2010-06-02 15:30:00,15.14,15.16,15.11,15.12,686200.0,8.3155,8.3264,8.299,8.3045,686200.0
2010-06-02 15:35:00,15.11,15.15,15.11,15.14,516400.0,8.299,8.321,8.299,8.3155,516400.0
2010-06-02 15:40:00,15.14,15.15,15.13,15.15,544500.0,8.3155,8.321,8.31,8.321,544500.0
2010-06-02 15:45:00,15.15,15.15,15.1,15.13,850400.0,8.321,8.321,8.2935,8.31,850400.0
2010-06-02 15:50:00,15.13,15.17,15.12,15.17,999200.0,8.31,8.3319,8.3045,8.3319,999200.0
2010-06-02 15:55:00,15.17,15.22,15.16,15.21,2075900.0,8.3319,8.3594,8.3264,8.3539,2075900.0
2010-06-03 09:30:00,15.24,15.29,15.21,15.28,1011000.0,8.3704,8.3978,8.3539,8.3924,1011000.0
2010-06-03 09:35:00,15.28,15.3,15.22,15.28,1026600.0,8.3924,8.4033,8.3594,8.3924,1026600.0
2010-06-03 09:40:00,15.28,15.3,15.25,15.3,683200.0,8.3924,8.4033,8.3759,8.4033,683200.0
2010-06-03 09:45:00,15.3,15.32,15.28,15.3,1059100.0,8.4033,8.4143,8.3924,8.4033,1059100.0
2010-06-03 09:50:00,15.29,15.31,15.27,15.28,673800.0,8.3978,8.4088,8.3869,8.3924,673800.0
2010-06-03 09:55:00,15.28,15.31,15.27,15.29,943300.0,8.3924,8.4088,8.3869,8.3978,943300.0
2010-06-03 10:00:00,15.29,15.3,15.24,15.26,499800.0,8.3978,8.4033,8.3704,8.3814,499800.0
2010-06-03 10:05:00,15.27,15.3,15.26,15.3,269500.0,8.3869,8.4033,8.3814,8.4033,269500.0
2010-06-03 10:10:00,15.29,15.32,15.29,15.31,558400.0,8.3978,8.4143,8.3978,8.4088,558400.0
2010-06-03 10:15:00,15.31,15.34,15.28,15.28,653900.0,8.4088,8.4253,8.3924,8.3924,653900.0
2010-06-03 10:20:00,15.28,15.29,15.27,15.27,239900.0,8.3924,8.3978,8.3869,8.3869,239900.0
2010-06-03 10:25:00,15.28,15.3,15.26,15.26,569400.0,8.3924,8.4033,8.3814,8.3814,569400.0
2010-06-03 10:30:00,15.26,15.27,15.22,15.24,594800.0,8.3814,8.3869,8.3594,8.3704,594800.0
2010-06-03 10:35:00,15.25,15.26,15.22,15.22,256700.0,8.3759,8.3814,8.3594,8.3594,256700.0
2010-06-03 10:40:00,15.23,15.26,15.22,15.24,152200.0,8.3649,8.3814,8.3594,8.3704,152200.0
2010-06-03 10:45:00,15.24,15.28,15.24,15.28,141300.0,8.3704,8.3924,8.3704,8.3924,141300.0
2010-06-03 10:50:00,15.27,15.3,15.27,15.28,383000.0,8.3869,8.4033,8.3869,8.3924,383000.0
2010-06-03 10:55:00,15.27,15.28,15.26,15.27,182500.0,8.3869,8.3924,8.3814,8.3869,182500.0
2010-06-03 11:00:00,15.27,15.28,15.23,15.24,258900.0,8.3869,8.3924,8.3649,8.3704,258900.0
2010-06-03 11:05:00,15.24,15.26,15.23,15.24,473200.0,8.3704,8.3814,8.3649,8.3704,473200.0
2010-06-03 11:10:00,15.25,15.25,15.24,15.25,138400.0,8.3759,8.3759,8.3704,8.3759,138400.0
2010-06-03 11:15:00,15.25,15.26,15.24,15.24,279800.0,8.3759,8.3814,8.3704,8.3704,279800.0
2010-06-03 11:20:00,15.24,15.25,15.21,15.21,331400.0,8.3704,8.3759,8.3539,8.3539,331400.0
2010-06-03 11:25:00,15.22,15.23,15.2,15.2,507700.0,8.3594,8.3649,8.3484,8.3484,507700.0
2010-06-03 11:30:00,15.21,15.23,15.21,15.23,171100.0,8.3539,8.3649,8.3539,8.3649,171100.0
2010-06-03 11:35:00,15.23,15.25,15.22,15.25,153800.0,8.3649,8.3759,8.3594,8.3759,153800.0
2010-06-03 11:40:00,15.24,15.26,15.23,15.25,257600.0,8.3704,8.3814,8.3649,8.3759,257600.0
2010-06-03 11:45:00,15.26,15.26,15.24,15.25,337700.0,8.3814,8.3814,8.3704,8.3759,337700.0
2010-06-03 11:50:00,15.25,15.26,15.23,15.25,179800.0,8.3759,8.3814,8.3649,8.3759,179800.0
2010-06-03 11:55:00,15.24,15.25,15.23,15.24,193600.0,8.3704,8.3759,8.3649,8.3704,193600.0
2010-06-03 12:00:00,15.24,15.25,15.23,15.24,185600.0,8.3704,8.3759,8.3649,8.3704,185600.0
2010-06-03 12:05:00,15.24,15.24,15.2,15.23,261400.0,8.3704,8.3704,8.3484,8.3649,261400.0
2010-06-03 12:10:00,15.23,15.23,15.2,15.21,631500.0,8.3649,8.3649,8.3484,8.3539,631500.0
2010-06-03 12:15:00,15.22,15.22,15.16,15.18,625800.0,8.3594,8.3594,8.3264,8.3374,625800.0
2010-06-03 12:20:00,15.19,15.19,15.13,15.13,431600.0,8.3429,8.3429,8.31,8.31,431600.0
2010-06-03 12:25:00,15.13,15.23,15.12,15.13,301500.0,8.31,8.3649,8.3045,8.31,301500.0
2010-06-03 12:30:00,15.13,15.16,15.13,15.15,296000.0,8.31,8.3264,8.31,8.321,296000.0
2010-06-03 12:35:00,15.15,15.19,15.14,15.19,246000.0,8.321,8.3429,8.3155,8.3429,246000.0
2010-06-03 12:40:00,15.18,15.19,15.16,15.16,434400.0,8.3374,8.3429,8.3264,8.3264,434400.0
2010-06-03 12:45:00,15.17,15.19,15.16,15.17,188200.0,8.3319,8.3429,8.3264,8.3319,188200.0
2010-06-03 12:50:00,15.18,15.18,15.17,15.17,109200.0,8.3374,8.3374,8.3319,8.3319,109200.0
2010-06-03 12:55:00,15.17,15.2,15.17,15.19,270500.0,8.3319,8.3484,8.3319,8.3429,270500.0
2010-06-03 13:00:00,15.19,15.2,15.19,15.19,95400.0,8.3429,8.3484,8.3429,8.3429,95400.0
2010-06-03 13:05:00,15.19,15.21,15.19,15.2,165000.0,8.3429,8.3539,8.3429,8.3484,165000.0
2010-06-03 13:10:00,15.2,15.21,15.16,15.16,346300.0,8.3484,8.3539,8.3264,8.3264,346300.0
2010-06-03 13:15:00,15.16,15.19,15.15,15.15,457800.0,8.3264,8.3429,8.321,8.321,457800.0
2010-06-03 13:20:00,15.15,15.16,15.15,15.15,72800.0,8.321,8.3264,8.321,8.321,72800.0
2010-06-03 13:25:00,15.15,15.16,15.14,15.16,183600.0,8.321,8.3264,8.3155,8.3264,183600.0
2010-06-03 13:30:00,15.17,15.17,15.15,15.16,144300.0,8.3319,8.3319,8.321,8.3264,144300.0
2010-06-03 13:35:00,15.16,15.17,15.14,15.16,389700.0,8.3264,8.3319,8.3155,8.3264,389700.0
2010-06-03 13:40:00,15.16,15.17,15.15,15.17,176500.0,8.3264,8.3319,8.321,8.3319,176500.0
2010-06-03 13:45:00,15.17,15.17,15.15,15.15,459200.0,8.3319,8.3319,8.321,8.321,459200.0
2010-06-03 13:50:00,15.16,15.16,15.13,15.13,279800.0,8.3264,8.3264,8.31,8.31,279800.0
2010-06-03 13:55:00,15.14,15.17,15.13,15.16,420400.0,8.3155,8.3319,8.31,8.3264,420400.0
2010-06-03 14:00:00,15.17,15.17,15.15,15.15,225600.0,8.3319,8.3319,8.321,8.321,225600.0
2010-06-03 14:05:00,15.15,15.18,15.15,15.17,222100.0,8.321,8.3374,8.321,8.3319,222100.0
2010-06-03 14:10:00,15.18,15.21,15.17,15.19,353000.0,8.3374,8.3539,8.3319,8.3429,353000.0
2010-06-03 14:15:00,15.2,15.21,15.18,15.2,295200.0,8.3484,8.3539,8.3374,8.3484,295200.0
2010-06-03 14:20:00,15.19,15.21,15.17,15.18,279200.0,8.3429,8.3539,8.3319,8.3374,279200.0
2010-06-03 14:25:00,15.17,15.18,15.15,15.15,457800.0,8.3319,8.3374,8.321,8.321,457800.0
2010-06-03 14:30:00,15.15,15.19,15.15,15.18,216800.0,8.321,8.3429,8.321,8.3374,216800.0
2010-06-03 14:35:00,15.19,15.23,15.18,15.22,408700.0,8.3429,8.3649,8.3374,8.3594,408700.0
2010-06-03 14:40:00,15.21,15.24,15.21,15.22,325700.0,8.3539,8.3704,8.3539,8.3594,325700.0
2010-06-03 14:45:00,15.22,15.23,15.2,15.2,158600.0,8.3594,8.3649,8.3484,8.3484,158600.0
2010-06-03 14:50:00,15.2,15.24,15.2,15.23,374300.0,8.3484,8.3704,8.3484,8.3649,374300.0
2010-06-03 14:55:00,15.22,15.24,15.22,15.22,599000.0,8.3594,8.3704,8.3594,8.3594,599000.0
2010-06-03 15:00:00,15.23,15.25,15.22,15.23,596700.0,8.3649,8.3759,8.3594,8.3649,596700.0
2010-06-03 15:05:00,15.23,15.24,15.22,15.23,331300.0,8.3649,8.3704,8.3594,8.3649,331300.0
2010-06-03 15:10:00,15.23,15.24,15.21,15.22,503800.0,8.3649,8.3704,8.3539,8.3594,503800.0
2010-06-03 15:15:00,15.22,15.23,15.2,15.2,362800.0,8.3594,8.3649,8.3484,8.3484,362800.0
2010-06-03 15:20:00,15.2,15.22,15.2,15.22,345400.0,8.3484,8.3594,8.3484,8.3594,345400.0
2010-06-03 15:25:00,15.21,15.25,15.21,15.25,397700.0,8.3539,8.3759,8.3539,8.3759,397700.0
2010-06-03 15:30:00,15.24,15.25,15.21,15.22,370300.0,8.3704,8.3759,8.3539,8.3594,370300.0
2010-06-03 15:35:00,15.22,15.24,15.21,15.22,515400.0,8.3594,8.3704,8.3539,8.3594,515400.0
2010-06-03 15:40:00,15.21,15.23,15.19,15.19,980800.0,8.3539,8.3649,8.3429,8.3429,980800.0
2010-06-03 15:45:00,15.19,15.2,15.17,15.17,703300.0,8.3429,8.3484,8.3319,8.3319,703300.0
2010-06-03 15:50:00,15.17,15.2,15.17,15.19,726900.0,8.3319,8.3484,8.3319,8.3429,726900.0
2010-06-03 15:55:00,15.18,15.24,15.18,15.22,1994100.0,8.3374,8.3704,8.3374,8.3594,1994100.0
2010-06-04 09:30:00,14.98,15.04,14.94,14.98,1155700.0,8.2276,8.2605,8.2056,8.2276,1155700.0
2010-06-04 09:35:00,14.97,14.98,14.94,14.95,854800.0,8.2221,8.2276,8.2056,8.2111,854800.0
2010-06-04 09:40:00,14.94,14.99,14.91,14.93,972300.0,8.2056,8.2331,8.1891,8.2001,972300.0
2010-06-04 09:45:00,14.93,14.93,14.87,14.93,1093200.0,8.2001,8.2001,8.1672,8.2001,1093200.0
2010-06-04 09:50:00,14.93,14.95,14.9,14.92,1189000.0,8.2001,8.2111,8.1836,8.1946,1189000.0
2010-06-04 09:55:00,14.93,14.94,14.89,14.9,1304800.0,8.2001,8.2056,8.1782,8.1836,1304800.0
2010-06-04 10:00:00,14.9,14.93,14.88,14.91,1495200.0,8.1836,8.2001,8.1727,8.1891,1495200.0
2010-06-04 10:05:00,14.91,14.93,14.87,14.88,1391300.0,8.1891,8.2001,8.1672,8.1727,1391300.0
2010-06-04 10:10:00,14.88,14.89,14.85,14.89,1342500.0,8.1727,8.1782,8.1562,8.1782,1342500.0
2010-06-04 10:15:00,14.89,14.89,14.85,14.86,1064800.0,8.1782,8.1782,8.1562,8.1617,1064800.0
2010-06-04 10:20:00,14.87,14.9,14.85,14.9,701100.0,8.1672,8.1836,8.1562,8.1836,701100.0
2010-06-04 10:25:00,14.9,14.9,14.86,14.88,984800.0,8.1836,8.1836,8.1617,8.1727,984800.0
2010-06-04 10:30:00,14.88,14.88,14.83,14.85,1103500.0,8.1727,8.1727,8.1452,8.1562,1103500.0
2010-06-04 10:35:00,14.85,14.86,14.8,14.82,2388300.0,8.1562,8.1617,8.1287,8.1397,2388300.0
2010-06-04 10:40:00,14.83,14.86,14.8,14.84,1208400.0,8.1452,8.1617,8.1287,8.1507,1208400.0
2010-06-04 10:45:00,14.83,14.85,14.83,14.83,659900.0,8.1452,8.1562,8.1452,8.1452,659900.0
2010-06-04 10:50:00,14.83,14.84,14.8,14.82,982400.0,8.1452,8.1507,8.1287,8.1397,982400.0
2010-06-04 10:55:00,14.82,14.86,14.8,14.86,1079800.0,8.1397,8.1617,8.1287,8.1617,1079800.0
2010-06-04 11:00:00,14.85,14.86,14.84,14.85,463700.0,8.1562,8.1617,8.1507,8.1562,463700.0
2010-06-04 11:05:00,14.86,14.89,14.85,14.89,756500.0,8.1617,8.1782,8.1562,8.1782,756500.0
2010-06-04 11:10:00,14.89,14.9,14.85,14.87,1078300.0,8.1782,8.1836,8.1562,8.1672,1078300.0
2010-06-04 11:15:00,14.87,14.88,14.83,14.84,594400.0,8.1672,8.1727,8.1452,8.1507,594400.0
2010-06-04 11:20:00,14.83,14.84,14.8,14.8,570300.0,8.1452,8.1507,8.1287,8.1287,570300.0
2010-06-04 11:25:00,14.81,14.81,14.77,14.79,1181200.0,8.1342,8.1342,8.1122,8.1232,1181200.0
2010-06-04 11:30:00,14.78,14.82,14.77,14.81,1222500.0,8.1177,8.1397,8.1122,8.1342,1222500.0
2010-06-04 11:35:00,14.81,14.84,14.77,14.84,1546400.0,8.1342,8.1507,8.1122,8.1507,1546400.0
2010-06-04 11:40:00,14.84,14.85,14.8,14.81,880900.0,8.1507,8.1562,8.1287,8.1342,880900.0
2010-06-04 11:45:00,14.81,14.85,14.81,14.84,435600.0,8.1342,8.1562,8.1342,8.1507,435600.0
2010-06-04 11:50:00,14.85,14.85,14.82,14.85,773500.0,8.1562,8.1562,8.1397,8.1562,773500.0
2010-06-04 11:55:00,14.85,14.85,14.79,14.79,574500.0,8.1562,8.1562,8.1232,8.1232,574500.0
2010-06-04 12:00:00,14.78,14.8,14.75,14.8,1385000.0,8.1177,8.1287,8.1013,8.1287,1385000.0
2010-06-04 12:05:00,14.8,14.8,14.77,14.79,818300.0,8.1287,8.1287,8.1122,8.1232,818300.0
2010-06-04 12:10:00,14.79,14.84,14.79,14.84,770300.0,8.1232,8.1507,8.1232,8.1507,770300.0
2010-06-04 12:15:00,14.83,14.84,14.77,14.82,648600.0,8.1452,8.1507,8.1122,8.1397,648600.0
2010-06-04 12:20:00,14.83,14.85,14.82,14.84,469200.0,8.1452,8.1562,8.1397,8.1507,469200.0
2010-06-04 12:25:00,14.85,14.88,14.84,14.87,673500.0,8.1562,8.1727,8.1507,8.1672,673500.0
2010-06-04 12:30:00,14.87,14.88,14.85,14.85,593800.0,8.1672,8.1727,8.1562,8.1562,593800.0
2010-06-04 12:35:00,14.85,14.88,14.85,14.87,284400.0,8.1562,8.1727,8.1562,8.1672,284400.0
2010-06-04 12:40:00,14.87,14.9,14.85,14.89,665200.0,8.1672,8.1836,8.1562,8.1782,665200.0
2010-06-04 12:45:00,14.9,14.9,14.89,14.9,231400.0,8.1836,8.1836,8.1782,8.1836,231400.0
2010-06-04 12:50:00,14.9,14.92,14.89,14.91,962600.0,8.1836,8.1946,8.1782,8.1891,962600.0
2010-06-04 12:55:00,14.91,14.95,14.9,14.95,579800.0,8.1891,8.2111,8.1836,8.2111,579800.0
2010-06-04 13:00:00,14.94,14.96,14.93,14.94,514000.0,8.2056,8.2166,8.2001,8.2056,514000.0
2010-06-04 13:05:00,14.94,14.96,14.9,14.94,772700.0,8.2056,8.2166,8.1836,8.2056,772700.0
2010-06-04 13:10:00,14.94,14.96,14.9,14.9,336900.0,8.2056,8.2166,8.1836,8.1836,336900.0
2010-06-04 13:15:00,14.9,14.91,14.86,14.9,458700.0,8.1836,8.1891,8.1617,8.1836,458700.0
2010-06-04 13:20:00,14.89,14.89,14.84,14.86,525200.0,8.1782,8.1782,8.1507,8.1617,525200.0
2010-06-04 13:25:00,14.87,14.93,14.86,14.92,547000.0,8.1672,8.2001,8.1617,8.1946,547000.0
2010-06-04 13:30:00,14.91,14.92,14.9,14.9,292200.0,8.1891,8.1946,8.1836,8.1836,292200.0
2010-06-04 13:35:00,14.9,14.92,14.86,14.86,316700.0,8.1836,8.1946,8.1617,8.1617,316700.0
2010-06-04 13:40:00,14.86,14.9,14.85,14.9,403500.0,8.1617,8.1836,8.1562,8.1836,403500.0
2010-06-04 13:45:00,14.9,14.92,14.88,14.9,688300.0,8.1836,8.1946,8.1727,8.1836,688300.0
2010-06-04 13:50:00,14.9,14.91,14.88,14.89,810400.0,8.1836,8.1891,8.1727,8.1782,810400.0
2010-06-04 13:55:00,14.89,14.89,14.86,14.89,223800.0,8.1782,8.1782,8.1617,8.1782,223800.0
2010-06-04 14:00:00,14.88,14.94,14.87,14.93,662500.0,8.1727,8.2056,8.1672,8.2001,662500.0
2010-06-04 14:05:00,14.93,14.94,14.87,14.87,376300.0,8.2001,8.2056,8.1672,8.1672,376300.0
2010-06-04 14:10:00,14.87,14.92,14.87,14.92,613300.0,8.1672,8.1946,8.1672,8.1946,613300.0
2010-06-04 14:15:00,14.91,14.93,14.9,14.91,489700.0,8.1891,8.2001,8.1836,8.1891,489700.0
2010-06-04 14:20:00,14.91,14.94,14.91,14.91,506500.0,8.1891,8.2056,8.1891,8.1891,506500.0
2010-06-04 14:25:00,14.91,14.92,14.87,14.89,630700.0,8.1891,8.1946,8.1672,8.1782,630700.0
2010-06-04 14:30:00,14.89,14.95,14.88,14.94,873000.0,8.1782,8.2111,8.1727,8.2056,873000.0
2010-06-04 14:35:00,14.94,14.94,14.9,14.92,689800.0,8.2056,8.2056,8.1836,8.1946,689800.0
2010-06-04 14:40:00,14.93,14.93,14.92,14.92,182900.0,8.2001,8.2001,8.1946,8.1946,182900.0
2010-06-04 14:45:00,14.92,14.93,14.8,14.8,1089000.0,8.1946,8.2001,8.1287,8.1287,1089000.0
2010-06-04 14:50:00,14.8,14.82,14.77,14.8,1165000.0,8.1287,8.1397,8.1122,8.1287,1165000.0
2010-06-04 14:55:00,14.8,14.8,14.76,14.77,611300.0,8.1287,8.1287,8.1068,8.1122,611300.0
2010-06-04 15:00:00,14.78,14.83,14.77,14.83,819800.0,8.1177,8.1452,8.1122,8.1452,819800.0
2010-06-04 15:05:00,14.83,14.84,14.79,14.82,1639300.0,8.1452,8.1507,8.1232,8.1397,1639300.0
2010-06-04 15:10:00,14.83,14.85,14.8,14.8,696600.0,8.1452,8.1562,8.1287,8.1287,696600.0
2010-06-04 15:15:00,14.81,14.81,14.76,14.76,1104600.0,8.1342,8.1342,8.1068,8.1068,1104600.0
2010-06-04 15:20:00,14.77,14.78,14.75,14.75,1624000.0,8.1122,8.1177,8.1013,8.1013,1624000.0
2010-06-04 15:25:00,14.76,14.76,14.72,14.75,1397100.0,8.1068,8.1068,8.0848,8.1013,1397100.0
2010-06-04 15:30:00,14.76,14.78,14.75,14.76,938700.0,8.1068,8.1177,8.1013,8.1068,938700.0
2010-06-04 15:35:00,14.76,14.79,14.75,14.76,1005900.0,8.1068,8.1232,8.1013,8.1068,1005900.0
2010-06-04 15:40:00,14.76,14.77,14.67,14.73,2433600.0,8.1068,8.1122,8.0573,8.0903,2433600.0
2010-06-04 15:45:00,14.73,14.77,14.72,14.76,1168200.0,8.0903,8.1122,8.0848,8.1068,1168200.0
2010-06-04 15:50:00,14.77,14.77,14.73,14.74,2640200.0,8.1122,8.1122,8.0903,8.0958,2640200.0
2010-06-04 15:55:00,14.73,14.76,14.71,14.76,3540900.0,8.0903,8.1068,8.0793,8.1068,3540900.0
2010-06-07 09:30:00,14.85,14.89,14.81,14.81,1609300.0,8.1562,8.1782,8.1342,8.1342,1609300.0
2010-06-07 09:35:00,14.81,14.83,14.8,14.83,701600.0,8.1342,8.1452,8.1287,8.1452,701600.0
2010-06-07 09:40:00,14.83,14.84,14.78,14.78,860200.0,8.1452,8.1507,8.1177,8.1177,860200.0
2010-06-07 09:45:00,14.79,14.81,14.78,14.8,751700.0,8.1232,8.1342,8.1177,8.1287,751700.0
2010-06-07 09:50:00,14.8,14.8,14.76,14.79,1155100.0,8.1287,8.1287,8.1068,8.1232,1155100.0
2010-06-07 09:55:00,14.79,14.81,14.77,14.8,702500.0,8.1232,8.1342,8.1122,8.1287,702500.0
2010-06-07 10:00:00,14.8,14.81,14.76,14.81,1672500.0,8.1287,8.1342,8.1068,8.1342,1672500.0
2010-06-07 10:05:00,14.81,14.82,14.79,14.81,1032400.0,8.1342,8.1397,8.1232,8.1342,1032400.0
2010-06-07 10:10:00,14.81,14.83,14.8,14.83,435800.0,8.1342,8.1452,8.1287,8.1452,435800.0
2010-06-07 10:15:00,14.83,14.83,14.78,14.79,572200.0,8.1452,8.1452,8.1177,8.1232,572200.0
2010-06-07 10:20:00,14.79,14.8,14.77,14.79,665500.0,8.1232,8.1287,8.1122,8.1232,665500.0
2010-06-07 10:25:00,14.79,14.8,14.76,14.77,662300.0,8.1232,8.1287,8.1068,8.1122,662300.0
2010-06-07 10:30:00,14.77,14.77,14.75,14.76,763700.0,8.1122,8.1122,8.1013,8.1068,763700.0
2010-06-07 10:35:00,14.76,14.78,14.75,14.75,454800.0,8.1068,8.1177,8.1013,8.1013,454800.0
2010-06-07 10:40:00,14.76,14.76,14.72,14.73,759600.0,8.1068,8.1068,8.0848,8.0903,759600.0
2010-06-07 10:45:00,14.72,14.77,14.7,14.75,691900.0,8.0848,8.1122,8.0738,8.1013,691900.0
2010-06-07 10:50:00,14.76,14.76,14.71,14.74,516100.0,8.1068,8.1068,8.0793,8.0958,516100.0
2010-06-07 10:55:00,14.74,14.75,14.66,14.68,861600.0,8.0958,8.1013,8.0518,8.0628,861600.0
2010-06-07 11:00:00,14.68,14.69,14.65,14.68,1328100.0,8.0628,8.0683,8.0463,8.0628,1328100.0
2010-06-07 11:05:00,14.68,14.68,14.62,14.65,914400.0,8.0628,8.0628,8.0299,8.0463,914400.0
2010-06-07 11:10:00,14.65,14.66,14.61,14.63,816500.0,8.0463,8.0518,8.0244,8.0354,816500.0
2010-06-07 11:15:00,14.64,14.66,14.62,14.65,712600.0,8.0408,8.0518,8.0299,8.0463,712600.0
2010-06-07 11:20:00,14.66,14.68,14.61,14.64,805700.0,8.0518,8.0628,8.0244,8.0408,805700.0
2010-06-07 11:25:00,14.65,14.65,14.61,14.63,1057500.0,8.0463,8.0463,8.0244,8.0354,1057500.0
2010-06-07 11:30:00,14.63,14.64,14.62,14.63,766100.0,8.0354,8.0408,8.0299,8.0354,766100.0
2010-06-07 11:35:00,14.63,14.63,14.62,14.63,603900.0,8.0354,8.0354,8.0299,8.0354,603900.0
2010-06-07 11:40:00,14.63,14.65,14.62,14.64,707700.0,8.0354,8.0463,8.0299,8.0408,707700.0
2010-06-07 11:45:00,14.64,14.64,14.6,14.61,875600.0,8.0408,8.0408,8.0189,8.0244,875600.0
2010-06-07 11:50:00,14.61,14.65,14.61,14.64,858600.0,8.0244,8.0463,8.0244,8.0408,858600.0
2010-06-07 11:55:00,14.63,14.66,14.63,14.65,570100.0,8.0354,8.0518,8.0354,8.0463,570100.0
2010-06-07 12:00:00,14.65,14.66,14.64,14.65,731300.0,8.0463,8.0518,8.0408,8.0463,731300.0
2010-06-07 12:05:00,14.65,14.66,14.63,14.64,826800.0,8.0463,8.0518,8.0354,8.0408,826800.0
2010-06-07 12:10:00,14.64,14.65,14.62,14.64,304900.0,8.0408,8.0463,8.0299,8.0408,304900.0
2010-06-07 12:15:00,14.64,14.66,14.63,14.66,434600.0,8.0408,8.0518,8.0354,8.0518,434600.0
2010-06-07 12:20:00,14.65,14.66,14.64,14.66,341200.0,8.0463,8.0518,8.0408,8.0518,341200.0
2010-06-07 12:25:00,14.66,14.66,14.63,14.63,338100.0,8.0518,8.0518,8.0354,8.0354,338100.0
2010-06-07 12:30:00,14.64,14.64,14.62,14.63,343900.0,8.0408,8.0408,8.0299,8.0354,343900.0
2010-06-07 12:35:00,14.63,14.63,14.62,14.63,193100.0,8.0354,8.0354,8.0299,8.0354,193100.0
2010-06-07 12:40:00,14.62,14.65,14.62,14.64,458000.0,8.0299,8.0463,8.0299,8.0408,458000.0
2010-06-07 12:45:00,14.63,14.64,14.62,14.63,349000.0,8.0354,8.0408,8.0299,8.0354,349000.0
2010-06-07 12:50:00,14.63,14.66,14.63,14.64,488600.0,8.0354,8.0518,8.0354,8.0408,488600.0
2010-06-07 12:55:00,14.64,14.67,14.63,14.65,694600.0,8.0408,8.0573,8.0354,8.0463,694600.0
2010-06-07 13:00:00,14.65,14.65,14.62,14.63,241100.0,8.0463,8.0463,8.0299,8.0354,241100.0
2010-06-07 13:05:00,14.63,14.65,14.63,14.65,427100.0,8.0354,8.0463,8.0354,8.0463,427100.0
2010-06-07 13:10:00,14.65,14.65,14.63,14.64,165900.0,8.0463,8.0463,8.0354,8.0408,165900.0
2010-06-07 13:15:00,14.64,14.64,14.62,14.64,597600.0,8.0408,8.0408,8.0299,8.0408,597600.0
2010-06-07 13:20:00,14.64,14.67,14.63,14.65,805700.0,8.0408,8.0573,8.0354,8.0463,805700.0
2010-06-07 13:25:00,14.65,14.68,14.65,14.68,696500.0,8.0463,8.0628,8.0463,8.0628,696500.0
2010-06-07 13:30:00,14.68,14.68,14.66,14.66,360000.0,8.0628,8.0628,8.0518,8.0518,360000.0
2010-06-07 13:35:00,14.66,14.68,14.63,14.64,734800.0,8.0518,8.0628,8.0354,8.0408,734800.0
2010-06-07 13:40:00,14.63,14.64,14.63,14.64,369300.0,8.0354,8.0408,8.0354,8.0408,369300.0
2010-06-07 13:45:00,14.64,14.64,14.61,14.63,838600.0,8.0408,8.0408,8.0244,8.0354,838600.0
2010-06-07 13:50:00,14.63,14.63,14.61,14.61,351200.0,8.0354,8.0354,8.0244,8.0244,351200.0
2010-06-07 13:55:00,14.62,14.62,14.59,14.59,747700.0,8.0299,8.0299,8.0134,8.0134,747700.0
2010-06-07 14:00:00,14.6,14.61,14.57,14.6,818900.0,8.0189,8.0244,8.0024,8.0189,818900.0
2010-06-07 14:05:00,14.6,14.61,14.58,14.6,709300.0,8.0189,8.0244,8.0079,8.0189,709300.0
2010-06-07 14:10:00,14.6,14.62,14.59,14.59,537400.0,8.0189,8.0299,8.0134,8.0134,537400.0
2010-06-07 14:15:00,14.6,14.6,14.57,14.59,434000.0,8.0189,8.0189,8.0024,8.0134,434000.0
2010-06-07 14:20:00,14.58,14.6,14.57,14.57,555900.0,8.0079,8.0189,8.0024,8.0024,555900.0
2010-06-07 14:25:00,14.58,14.61,14.57,14.6,537100.0,8.0079,8.0244,8.0024,8.0189,537100.0
2010-06-07 14:30:00,14.59,14.6,14.57,14.58,590400.0,8.0134,8.0189,8.0024,8.0079,590400.0
2010-06-07 14:35:00,14.57,14.58,14.52,14.53,1336600.0,8.0024,8.0079,7.9749,7.9804,1336600.0
2010-06-07 14:40:00,14.53,14.56,14.53,14.55,641600.0,7.9804,7.9969,7.9804,7.9914,641600.0
2010-06-07 14:45:00,14.55,14.55,14.5,14.53,1596100.0,7.9914,7.9914,7.9639,7.9804,1596100.0
2010-06-07 14:50:00,14.53,14.55,14.51,14.55,758200.0,7.9804,7.9914,7.9694,7.9914,758200.0
2010-06-07 14:55:00,14.55,14.57,14.53,14.57,1002400.0,7.9914,8.0024,7.9804,8.0024,1002400.0
2010-06-07 15:00:00,14.56,14.61,14.56,14.6,1217600.0,7.9969,8.0244,7.9969,8.0189,1217600.0
2010-06-07 15:05:00,14.6,14.64,14.58,14.61,1678300.0,8.0189,8.0408,8.0079,8.0244,1678300.0
2010-06-07 15:10:00,14.61,14.63,14.57,14.58,1172000.0,8.0244,8.0354,8.0024,8.0079,1172000.0
2010-06-07 15:15:00,14.58,14.59,14.56,14.58,1149300.0,8.0079,8.0134,7.9969,8.0079,1149300.0
2010-06-07 15:20:00,14.58,14.6,14.57,14.58,1576700.0,8.0079,8.0189,8.0024,8.0079,1576700.0
2010-06-07 15:25:00,14.59,14.59,14.54,14.54,718800.0,8.0134,8.0134,7.9859,7.9859,718800.0
2010-06-07 15:30:00,14.54,14.56,14.54,14.56,728700.0,7.9859,7.9969,7.9859,7.9969,728700.0
2010-06-07 15:35:00,14.55,14.6,14.55,14.57,1122400.0,7.9914,8.0189,7.9914,8.0024,1122400.0
2010-06-07 15:40:00,14.57,14.58,14.54,14.54,1823100.0,8.0024,8.0079,7.9859,7.9859,1823100.0
2010-06-07 15:45:00,14.55,14.56,14.53,14.53,1639900.0,7.9914,7.9969,7.9804,7.9804,1639900.0
2010-06-07 15:50:00,14.53,14.55,14.52,14.52,1423500.0,7.9804,7.9914,7.9749,7.9749,1423500.0
2010-06-07 15:55:00,14.52,14.53,14.5,14.51,2553900.0,7.9749,7.9804,7.9639,7.9694,2553900.0
2010-06-08 09:30:00,14.53,14.56,14.49,14.52,1404100.0,7.9804,7.9969,7.9585,7.9749,1404100.0
2010-06-08 09:35:00,14.52,14.54,14.49,14.53,914000.0,7.9749,7.9859,7.9585,7.9804,914000.0
2010-06-08 09:40:00,14.53,14.55,14.49,14.52,1512800.0,7.9804,7.9914,7.9585,7.9749,1512800.0
2010-06-08 09:45:00,14.52,14.53,14.49,14.51,1020400.0,7.9749,7.9804,7.9585,7.9694,1020400.0
2010-06-08 09:50:00,14.51,14.51,14.42,14.47,942200.0,7.9694,7.9694,7.92,7.9475,942200.0
2010-06-08 09:55:00,14.47,14.5,14.43,14.46,1306600.0,7.9475,7.9639,7.9255,7.942,1306600.0
2010-06-08 10:00:00,14.46,14.55,14.46,14.54,569500.0,7.942,7.9914,7.942,7.9859,569500.0
2010-06-08 10:05:00,14.55,14.55,14.51,14.53,1094600.0,7.9914,7.9914,7.9694,7.9804,1094600.0
2010-06-08 10:10:00,14.53,14.55,14.48,14.48,754100.0,7.9804,7.9914,7.953,7.953,754100.0
2010-06-08 10:15:00,14.49,14.5,14.47,14.49,656100.0,7.9585,7.9639,7.9475,7.9585,656100.0
2010-06-08 10:20:00,14.49,14.5,14.45,14.46,779200.0,7.9585,7.9639,7.9365,7.942,779200.0
2010-06-08 10:25:00,14.46,14.48,14.44,14.47,436500.0,7.942,7.953,7.931,7.9475,436500.0
2010-06-08 10:30:00,14.48,14.49,14.45,14.46,429800.0,7.953,7.9585,7.9365,7.942,429800.0
2010-06-08 10:35:00,14.45,14.48,14.45,14.46,586100.0,7.9365,7.953,7.9365,7.942,586100.0
2010-06-08 10:40:00,14.46,14.46,14.41,14.43,480300.0,7.942,7.942,7.9145,7.9255,480300.0
2010-06-08 10:45:00,14.42,14.43,14.4,14.43,632400.0,7.92,7.9255,7.909,7.9255,632400.0
2010-06-08 10:50:00,14.43,14.45,14.41,14.44,440400.0,7.9255,7.9365,7.9145,7.931,440400.0
2010-06-08 10:55:00,14.44,14.48,14.44,14.47,396400.0,7.931,7.953,7.931,7.9475,396400.0
2010-06-08 11:00:00,14.47,14.48,14.46,14.47,624500.0,7.9475,7.953,7.942,7.9475,624500.0
2010-06-08 11:05:00,14.47,14.48,14.43,14.44,401200.0,7.9475,7.953,7.9255,7.931,401200.0
2010-06-08 11:10:00,14.44,14.47,14.41,14.45,559100.0,7.931,7.9475,7.9145,7.9365,559100.0
2010-06-08 11:15:00,14.46,14.49,14.45,14.47,518600.0,7.942,7.9585,7.9365,7.9475,518600.0
2010-06-08 11:20:00,14.48,14.54,14.47,14.51,897200.0,7.953,7.9859,7.9475,7.9694,897200.0
2010-06-08 11:25:00,14.52,14.54,14.5,14.5,599000.0,7.9749,7.9859,7.9639,7.9639,599000.0
2010-06-08 11:30:00,14.51,14.55,14.5,14.54,674400.0,7.9694,7.9914,7.9639,7.9859,674400.0
2010-06-08 11:35:00,14.53,14.54,14.5,14.51,703900.0,7.9804,7.9859,7.9639,7.9694,703900.0
2010-06-08 11:40:00,14.52,14.52,14.49,14.51,409100.0,7.9749,7.9749,7.9585,7.9694,409100.0
2010-06-08 11:45:00,14.51,14.53,14.49,14.53,380900.0,7.9694,7.9804,7.9585,7.9804,380900.0
2010-06-08 11:50:00,14.53,14.57,14.52,14.54,683600.0,7.9804,8.0024,7.9749,7.9859,683600.0
2010-06-08 11:55:00,14.54,14.55,14.51,14.52,522500.0,7.9859,7.9914,7.9694,7.9749,522500.0
2010-06-08 12:00:00,14.52,14.54,14.51,14.52,427600.0,7.9749,7.9859,7.9694,7.9749,427600.0
2010-06-08 12:05:00,14.52,14.53,14.51,14.52,445600.0,7.9749,7.9804,7.9694,7.9749,445600.0
2010-06-08 12:10:00,14.53,14.55,14.52,14.53,790100.0,7.9804,7.9914,7.9749,7.9804,790100.0
2010-06-08 12:15:00,14.52,14.53,14.51,14.53,364100.0,7.9749,7.9804,7.9694,7.9804,364100.0
2010-06-08 12:20:00,14.53,14.54,14.51,14.51,311500.0,7.9804,7.9859,7.9694,7.9694,311500.0
2010-06-08 12:25:00,14.52,14.53,14.51,14.52,737500.0,7.9749,7.9804,7.9694,7.9749,737500.0
2010-06-08 12:30:00,14.52,14.53,14.51,14.52,514200.0,7.9749,7.9804,7.9694,7.9749,514200.0
2010-06-08 12:35:00,14.53,14.53,14.51,14.51,388600.0,7.9804,7.9804,7.9694,7.9694,388600.0
2010-06-08 12:40:00,14.52,14.52,14.5,14.5,697500.0,7.9749,7.9749,7.9639,7.9639,697500.0
2010-06-08 12:45:00,14.5,14.51,14.48,14.5,364600.0,7.9639,7.9694,7.953,7.9639,364600.0
2010-06-08 12:50:00,14.49,14.51,14.49,14.5,262800.0,7.9585,7.9694,7.9585,7.9639,262800.0
2010-06-08 12:55:00,14.5,14.51,14.49,14.49,305200.0,7.9639,7.9694,7.9585,7.9585,305200.0
2010-06-08 13:00:00,14.49,14.51,14.49,14.5,415600.0,7.9585,7.9694,7.9585,7.9639,415600.0
2010-06-08 13:05:00,14.5,14.5,14.49,14.5,238200.0,7.9639,7.9639,7.9585,7.9639,238200.0
2010-06-08 13:10:00,14.49,14.5,14.47,14.48,253600.0,7.9585,7.9639,7.9475,7.953,253600.0
2010-06-08 13:15:00,14.48,14.49,14.47,14.48,196700.0,7.953,7.9585,7.9475,7.953,196700.0
2010-06-08 13:20:00,14.48,14.49,14.48,14.49,224800.0,7.953,7.9585,7.953,7.9585,224800.0
2010-06-08 13:25:00,14.49,14.49,14.47,14.48,457000.0,7.9585,7.9585,7.9475,7.953,457000.0
2010-06-08 13:30:00,14.47,14.48,14.4,14.4,684300.0,7.9475,7.953,7.909,7.909,684300.0
2010-06-08 13:35:00,14.4,14.43,14.4,14.43,721800.0,7.909,7.9255,7.909,7.9255,721800.0
2010-06-08 13:40:00,14.43,14.44,14.42,14.42,379200.0,7.9255,7.931,7.92,7.92,379200.0
2010-06-08 13:45:00,14.43,14.43,14.38,14.39,561000.0,7.9255,7.9255,7.898,7.9035,561000.0
2010-06-08 13:50:00,14.38,14.39,14.37,14.37,598800.0,7.898,7.9035,7.8925,7.8925,598800.0
2010-06-08 13:55:00,14.38,14.38,14.35,14.38,783500.0,7.898,7.898,7.8816,7.898,783500.0
2010-06-08 14:00:00,14.38,14.39,14.36,14.39,755200.0,7.898,7.9035,7.8871,7.9035,755200.0
2010-06-08 14:05:00,14.38,14.39,14.37,14.39,326100.0,7.898,7.9035,7.8925,7.9035,326100.0
2010-06-08 14:10:00,14.38,14.39,14.36,14.37,394100.0,7.898,7.9035,7.8871,7.8925,394100.0
2010-06-08 14:15:00,14.36,14.41,14.36,14.41,255100.0,7.8871,7.9145,7.8871,7.9145,255100.0
2010-06-08 14:20:00,14.41,14.44,14.4,14.43,1040100.0,7.9145,7.931,7.909,7.9255,1040100.0
2010-06-08 14:25:00,14.43,14.45,14.42,14.43,799500.0,7.9255,7.9365,7.92,7.9255,799500.0
2010-06-08 14:30:00,14.43,14.45,14.43,14.44,1468000.0,7.9255,7.9365,7.9255,7.931,1468000.0
2010-06-08 14:35:00,14.44,14.45,14.42,14.44,789000.0,7.931,7.9365,7.92,7.931,789000.0
2010-06-08 14:40:00,14.44,14.5,14.43,14.49,532100.0,7.931,7.9639,7.9255,7.9585,532100.0
2010-06-08 14:45:00,14.5,14.5,14.45,14.46,821400.0,7.9639,7.9639,7.9365,7.942,821400.0
2010-06-08 14:50:00,14.46,14.47,14.45,14.45,520900.0,7.942,7.9475,7.9365,7.9365,520900.0
2010-06-08 14:55:00,14.45,14.45,14.43,14.44,777400.0,7.9365,7.9365,7.9255,7.931,777400.0
2010-06-08 15:00:00,14.44,14.45,14.41,14.42,858400.0,7.931,7.9365,7.9145,7.92,858400.0
2010-06-08 15:05:00,14.43,14.45,14.41,14.43,762400.0,7.9255,7.9365,7.9145,7.9255,762400.0
2010-06-08 15:10:00,14.43,14.44,14.42,14.43,694300.0,7.9255,7.931,7.92,7.9255,694300.0
2010-06-08 15:15:00,14.44,14.44,14.4,14.41,1013300.0,7.931,7.931,7.909,7.9145,1013300.0
2010-06-08 15:20:00,14.41,14.44,14.41,14.43,822800.0,7.9145,7.931,7.9145,7.9255,822800.0
2010-06-08 15:25:00,14.43,14.47,14.42,14.47,1012200.0,7.9255,7.9475,7.92,7.9475,1012200.0
2010-06-08 15:30:00,14.47,14.5,14.46,14.47,1492800.0,7.9475,7.9639,7.942,7.9475,1492800.0
2010-06-08 15:35:00,14.47,14.52,14.47,14.51,1308200.0,7.9475,7.9749,7.9475,7.9694,1308200.0
2010-06-08 15:40:00,14.5,14.55,14.5,14.52,2089100.0,7.9639,7.9914,7.9639,7.9749,2089100.0
2010-06-08 15:45:00,14.53,14.53,14.5,14.51,1243800.0,7.9804,7.9804,7.9639,7.9694,1243800.0
2010-06-08 15:50:00,14.51,14.55,14.51,14.53,1489500.0,7.9694,7.9914,7.9694,7.9804,1489500.0
2010-06-08 15:55:00,14.53,14.56,14.5,14.55,3278500.0,7.9804,7.9969,7.9639,7.9914,3278500.0
2010-06-09 09:30:00,14.64,14.75,14.6,14.74,2090000.0,8.0408,8.1013,8.0189,8.0958,2090000.0
2010-06-09 09:35:00,14.74,14.75,14.63,14.64,864100.0,8.0958,8.1013,8.0354,8.0408,864100.0
2010-06-09 09:40:00,14.63,14.64,14.59,14.6,759900.0,8.0354,8.0408,8.0134,8.0189,759900.0
2010-06-09 09:45:00,14.59,14.6,14.53,14.55,982900.0,8.0134,8.0189,7.9804,7.9914,982900.0
2010-06-09 09:50:00,14.55,14.56,14.52,14.53,1161200.0,7.9914,7.9969,7.9749,7.9804,1161200.0
2010-06-09 09:55:00,14.53,14.58,14.5,14.52,1167100.0,7.9804,8.0079,7.9639,7.9749,1167100.0
2010-06-09 10:00:00,14.52,14.54,14.48,14.49,664200.0,7.9749,7.9859,7.953,7.9585,664200.0
2010-06-09 10:05:00,14.49,14.51,14.47,14.47,730400.0,7.9585,7.9694,7.9475,7.9475,730400.0
2010-06-09 10:10:00,14.47,14.48,14.45,14.45,686900.0,7.9475,7.953,7.9365,7.9365,686900.0
2010-06-09 10:15:00,14.45,14.46,14.42,14.44,1255200.0,7.9365,7.942,7.92,7.931,1255200.0
2010-06-09 10:20:00,14.44,14.46,14.43,14.43,1302000.0,7.931,7.942,7.9255,7.9255,1302000.0
2010-06-09 10:25:00,14.44,14.46,14.43,14.45,1007600.0,7.931,7.942,7.9255,7.9365,1007600.0
2010-06-09 10:30:00,14.45,14.5,14.45,14.48,1203300.0,7.9365,7.9639,7.9365,7.953,1203300.0
2010-06-09 10:35:00,14.48,14.49,14.45,14.45,961600.0,7.953,7.9585,7.9365,7.9365,961600.0
2010-06-09 10:40:00,14.45,14.46,14.4,14.43,1784500.0,7.9365,7.942,7.909,7.9255,1784500.0
2010-06-09 10:45:00,14.42,14.45,14.4,14.4,1229400.0,7.92,7.9365,7.909,7.909,1229400.0
2010-06-09 10:50:00,14.4,14.44,14.39,14.42,980400.0,7.909,7.931,7.9035,7.92,980400.0
2010-06-09 10:55:00,14.42,14.43,14.4,14.43,1186600.0,7.92,7.9255,7.909,7.9255,1186600.0
2010-06-09 11:00:00,14.43,14.44,14.41,14.43,1353800.0,7.9255,7.931,7.9145,7.9255,1353800.0
2010-06-09 11:05:00,14.43,14.54,14.42,14.47,1296800.0,7.9255,7.9859,7.92,7.9475,1296800.0
2010-06-09 11:10:00,14.47,14.47,14.43,14.44,992000.0,7.9475,7.9475,7.9255,7.931,992000.0
2010-06-09 11:15:00,14.45,14.49,14.44,14.48,982500.0,7.9365,7.9585,7.931,7.953,982500.0
2010-06-09 11:20:00,14.48,14.52,14.46,14.48,893100.0,7.953,7.9749,7.942,7.953,893100.0
2010-06-09 11:25:00,14.48,14.55,14.48,14.54,1960100.0,7.953,7.9914,7.953,7.9859,1960100.0
2010-06-09 11:30:00,14.54,14.54,14.51,14.52,700600.0,7.9859,7.9859,7.9694,7.9749,700600.0
2010-06-09 11:35:00,14.51,14.52,14.48,14.48,460700.0,7.9694,7.9749,7.953,7.953,460700.0
2010-06-09 11:40:00,14.49,14.52,14.47,14.47,848700.0,7.9585,7.9749,7.9475,7.9475,848700.0
2010-06-09 11:45:00,14.47,14.5,14.46,14.5,836700.0,7.9475,7.9639,7.942,7.9639,836700.0
2010-06-09 11:50:00,14.5,14.51,14.48,14.49,1442000.0,7.9639,7.9694,7.953,7.9585,1442000.0
2010-06-09 11:55:00,14.5,14.5,14.49,14.49,328900.0,7.9639,7.9639,7.9585,7.9585,328900.0
2010-06-09 12:00:00,14.49,14.51,14.47,14.48,886900.0,7.9585,7.9694,7.9475,7.953,886900.0
2010-06-09 12:05:00,14.48,14.48,14.47,14.48,464200.0,7.953,7.953,7.9475,7.953,464200.0
2010-06-09 12:10:00,14.48,14.51,14.46,14.51,1447300.0,7.953,7.9694,7.942,7.9694,1447300.0
2010-06-09 12:15:00,14.51,14.57,14.5,14.56,1755900.0,7.9694,8.0024,7.9639,7.9969,1755900.0
2010-06-09 12:20:00,14.55,14.58,14.53,14.56,456300.0,7.9914,8.0079,7.9804,7.9969,456300.0
2010-06-09 12:25:00,14.57,14.61,14.56,14.6,594100.0,8.0024,8.0244,7.9969,8.0189,594100.0
2010-06-09 12:30:00,14.61,14.61,14.59,14.6,775500.0,8.0244,8.0244,8.0134,8.0189,775500.0
2010-06-09 12:35:00,14.59,14.6,14.58,14.59,472900.0,8.0134,8.0189,8.0079,8.0134,472900.0
2010-06-09 12:40:00,14.6,14.61,14.59,14.6,1069300.0,8.0189,8.0244,8.0134,8.0189,1069300.0
2010-06-09 12:45:00,14.6,14.61,14.58,14.6,803700.0,8.0189,8.0244,8.0079,8.0189,803700.0
2010-06-09 12:50:00,14.6,14.64,14.59,14.62,1201000.0,8.0189,8.0408,8.0134,8.0299,1201000.0
2010-06-09 12:55:00,14.63,14.63,14.62,14.62,90800.0,8.0354,8.0354,8.0299,8.0299,90800.0
2010-06-09 13:00:00,14.63,14.64,14.62,14.63,1357600.0,8.0354,8.0408,8.0299,8.0354,1357600.0
2010-06-09 13:05:00,14.63,14.7,14.62,14.69,1344700.0,8.0354,8.0738,8.0299,8.0683,1344700.0
2010-06-09 13:10:00,14.69,14.69,14.65,14.66,326400.0,8.0683,8.0683,8.0463,8.0518,326400.0
2010-06-09 13:15:00,14.66,14.66,14.64,14.65,375600.0,8.0518,8.0518,8.0408,8.0463,375600.0
2010-06-09 13:20:00,14.65,14.69,14.64,14.68,1289700.0,8.0463,8.0683,8.0408,8.0628,1289700.0
2010-06-09 13:25:00,14.67,14.71,14.65,14.71,926900.0,8.0573,8.0793,8.0463,8.0793,926900.0
2010-06-09 13:30:00,14.7,14.73,14.68,14.69,1513100.0,8.0738,8.0903,8.0628,8.0683,1513100.0
2010-06-09 13:35:00,14.69,14.7,14.67,14.68,539300.0,8.0683,8.0738,8.0573,8.0628,539300.0
2010-06-09 13:40:00,14.68,14.7,14.66,14.69,758300.0,8.0628,8.0738,8.0518,8.0683,758300.0
2010-06-09 13:45:00,14.69,14.71,14.68,14.69,425300.0,8.0683,8.0793,8.0628,8.0683,425300.0
2010-06-09 13:50:00,14.69,14.72,14.68,14.72,315200.0,8.0683,8.0848,8.0628,8.0848,315200.0
2010-06-09 13:55:00,14.72,14.75,14.7,14.72,1352700.0,8.0848,8.1013,8.0738,8.0848,1352700.0
2010-06-09 14:00:00,14.72,14.74,14.65,14.65,1186100.0,8.0848,8.0958,8.0463,8.0463,1186100.0
2010-06-09 14:05:00,14.65,14.66,14.6,14.63,1168500.0,8.0463,8.0518,8.0189,8.0354,1168500.0
2010-06-09 14:10:00,14.63,14.64,14.61,14.62,499700.0,8.0354,8.0408,8.0244,8.0299,499700.0
2010-06-09 14:15:00,14.62,14.65,14.62,14.64,418100.0,8.0299,8.0463,8.0299,8.0408,418100.0
2010-06-09 14:20:00,14.65,14.65,14.59,14.6,1217800.0,8.0463,8.0463,8.0134,8.0189,1217800.0
2010-06-09 14:25:00,14.6,14.61,14.59,14.6,462100.0,8.0189,8.0244,8.0134,8.0189,462100.0
2010-06-09 14:30:00,14.61,14.62,14.59,14.6,319800.0,8.0244,8.0299,8.0134,8.0189,319800.0
2010-06-09 14:35:00,14.6,14.61,14.59,14.6,656300.0,8.0189,8.0244,8.0134,8.0189,656300.0
2010-06-09 14:40:00,14.6,14.61,14.59,14.6,501300.0,8.0189,8.0244,8.0134,8.0189,501300.0
2010-06-09 14:45:00,14.6,14.63,14.59,14.6,1214200.0,8.0189,8.0354,8.0134,8.0189,1214200.0
2010-06-09 14:50:00,14.6,14.62,14.59,14.59,641000.0,8.0189,8.0299,8.0134,8.0134,641000.0
2010-06-09 14:55:00,14.59,14.61,14.55,14.56,1387900.0,8.0134,8.0244,7.9914,7.9969,1387900.0
2010-06-09 15:00:00,14.56,14.56,14.52,14.53,853600.0,7.9969,7.9969,7.9749,7.9804,853600.0
2010-06-09 15:05:00,14.52,14.54,14.51,14.52,1194100.0,7.9749,7.9859,7.9694,7.9749,1194100.0
2010-06-09 15:10:00,14.52,14.53,14.45,14.47,2362200.0,7.9749,7.9804,7.9365,7.9475,2362200.0
2010-06-09 15:15:00,14.47,14.47,14.4,14.42,1514800.0,7.9475,7.9475,7.909,7.92,1514800.0
2010-06-09 15:20:00,14.42,14.46,14.4,14.45,2166000.0,7.92,7.942,7.909,7.9365,2166000.0
2010-06-09 15:25:00,14.45,14.48,14.44,14.47,1004900.0,7.9365,7.953,7.931,7.9475,1004900.0
2010-06-09 15:30:00,14.46,14.49,14.45,14.45,1577200.0,7.942,7.9585,7.9365,7.9365,1577200.0
2010-06-09 15:35:00,14.45,14.47,14.43,14.45,1339700.0,7.9365,7.9475,7.9255,7.9365,1339700.0
2010-06-09 15:40:00,14.46,14.49,14.45,14.48,901900.0,7.942,7.9585,7.9365,7.953,901900.0
2010-06-09 15:45:00,14.47,14.51,14.45,14.5,2014000.0,7.9475,7.9694,7.9365,7.9639,2014000.0
2010-06-09 15:50:00,14.5,14.5,14.46,14.49,1170200.0,7.9639,7.9639,7.942,7.9585,1170200.0
2010-06-09 15:55:00,14.49,14.55,14.46,14.54,4475100.0,7.9585,7.9914,7.942,7.9859,4475100.0
2010-06-10 09:30:00,14.66,14.77,14.65,14.77,1685500.0,8.0518,8.1122,8.0463,8.1122,1685500.0
2010-06-10 09:35:00,14.77,14.8,14.74,14.77,1863600.0,8.1122,8.1287,8.0958,8.1122,1863600.0
2010-06-10 09:40:00,14.77,14.78,14.71,14.76,1062400.0,8.1122,8.1177,8.0793,8.1068,1062400.0
2010-06-10 09:45:00,14.75,14.82,14.74,14.81,1082100.0,8.1013,8.1397,8.0958,8.1342,1082100.0
2010-06-10 09:50:00,14.81,14.93,14.81,14.93,916100.0,8.1342,8.2001,8.1342,8.2001,916100.0
2010-06-10 09:55:00,14.93,15.05,14.92,15.03,2952100.0,8.2001,8.266,8.1946,8.255,2952100.0
2010-06-10 10:00:00,15.03,15.11,15.02,15.02,2666100.0,8.255,8.299,8.2496,8.2496,2666100.0
2010-06-10 10:05:00,15.03,15.04,14.93,14.95,1919900.0,8.255,8.2605,8.2001,8.2111,1919900.0
2010-06-10 10:10:00,14.95,14.97,14.93,14.96,436200.0,8.2111,8.2221,8.2001,8.2166,436200.0
2010-06-10 10:15:00,14.96,14.97,14.91,14.92,858200.0,8.2166,8.2221,8.1891,8.1946,858200.0
2010-06-10 10:20:00,14.93,14.94,14.91,14.91,609400.0,8.2001,8.2056,8.1891,8.1891,609400.0
2010-06-10 10:25:00,14.91,14.92,14.85,14.86,805500.0,8.1891,8.1946,8.1562,8.1617,805500.0
2010-06-10 10:30:00,14.87,14.9,14.83,14.85,1056100.0,8.1672,8.1836,8.1452,8.1562,1056100.0
2010-06-10 10:35:00,14.84,14.85,14.83,14.85,538400.0,8.1507,8.1562,8.1452,8.1562,538400.0
2010-06-10 10:40:00,14.85,14.88,14.83,14.88,622300.0,8.1562,8.1727,8.1452,8.1727,622300.0
2010-06-10 10:45:00,14.88,14.9,14.87,14.88,380400.0,8.1727,8.1836,8.1672,8.1727,380400.0
2010-06-10 10:50:00,14.87,14.89,14.85,14.87,530700.0,8.1672,8.1782,8.1562,8.1672,530700.0
2010-06-10 10:55:00,14.87,14.88,14.85,14.87,336300.0,8.1672,8.1727,8.1562,8.1672,336300.0
2010-06-10 11:00:00,14.87,14.96,14.86,14.95,636100.0,8.1672,8.2166,8.1617,8.2111,636100.0
2010-06-10 11:05:00,14.95,14.97,14.93,14.94,847800.0,8.2111,8.2221,8.2001,8.2056,847800.0
2010-06-10 11:10:00,14.94,14.95,14.92,14.93,238500.0,8.2056,8.2111,8.1946,8.2001,238500.0
2010-06-10 11:15:00,14.93,14.93,14.91,14.93,175100.0,8.2001,8.2001,8.1891,8.2001,175100.0
2010-06-10 11:20:00,14.92,14.97,14.92,14.96,488600.0,8.1946,8.2221,8.1946,8.2166,488600.0
2010-06-10 11:25:00,14.97,14.99,14.86,14.98,326900.0,8.2221,8.2331,8.1617,8.2276,326900.0
2010-06-10 11:30:00,14.98,14.99,14.96,14.97,747400.0,8.2276,8.2331,8.2166,8.2221,747400.0
2010-06-10 11:35:00,14.97,14.97,14.94,14.97,556200.0,8.2221,8.2221,8.2056,8.2221,556200.0
2010-06-10 11:40:00,14.97,14.97,14.93,14.94,596600.0,8.2221,8.2221,8.2001,8.2056,596600.0
2010-06-10 11:45:00,14.94,14.95,14.93,14.94,409200.0,8.2056,8.2111,8.2001,8.2056,409200.0
2010-06-10 11:50:00,14.94,14.98,14.94,14.98,437400.0,8.2056,8.2276,8.2056,8.2276,437400.0
2010-06-10 11:55:00,14.98,14.98,14.94,14.95,389100.0,8.2276,8.2276,8.2056,8.2111,389100.0
2010-06-10 12:00:00,14.95,14.97,14.9,14.9,565700.0,8.2111,8.2221,8.1836,8.1836,565700.0
2010-06-10 12:05:00,14.9,14.91,14.84,14.84,529500.0,8.1836,8.1891,8.1507,8.1507,529500.0
2010-06-10 12:10:00,14.85,14.85,14.81,14.84,695600.0,8.1562,8.1562,8.1342,8.1507,695600.0
2010-06-10 12:15:00,14.84,14.85,14.83,14.85,217200.0,8.1507,8.1562,8.1452,8.1562,217200.0
2010-06-10 12:20:00,14.84,14.87,14.84,14.85,431800.0,8.1507,8.1672,8.1507,8.1562,431800.0
2010-06-10 12:25:00,14.85,14.88,14.85,14.86,289000.0,8.1562,8.1727,8.1562,8.1617,289000.0
2010-06-10 12:30:00,14.86,14.88,14.86,14.86,160700.0,8.1617,8.1727,8.1617,8.1617,160700.0
2010-06-10 12:35:00,14.86,14.86,14.82,14.83,440700.0,8.1617,8.1617,8.1397,8.1452,440700.0
2010-06-10 12:40:00,14.84,14.84,14.8,14.8,204200.0,8.1507,8.1507,8.1287,8.1287,204200.0
2010-06-10 12:45:00,14.81,14.84,14.79,14.82,474700.0,8.1342,8.1507,8.1232,8.1397,474700.0
2010-06-10 12:50:00,14.82,14.86,14.81,14.85,257000.0,8.1397,8.1617,8.1342,8.1562,257000.0
2010-06-10 12:55:00,14.85,14.86,14.83,14.86,260600.0,8.1562,8.1617,8.1452,8.1617,260600.0
2010-06-10 13:00:00,14.86,14.86,14.8,14.81,217300.0,8.1617,8.1617,8.1287,8.1342,217300.0
2010-06-10 13:05:00,14.81,14.84,14.79,14.84,420700.0,8.1342,8.1507,8.1232,8.1507,420700.0
2010-06-10 13:10:00,14.84,14.86,14.83,14.86,282500.0,8.1507,8.1617,8.1452,8.1617,282500.0
2010-06-10 13:15:00,14.86,14.87,14.83,14.83,267400.0,8.1617,8.1672,8.1452,8.1452,267400.0
2010-06-10 13:20:00,14.84,14.85,14.83,14.84,152000.0,8.1507,8.1562,8.1452,8.1507,152000.0
2010-06-10 13:25:00,14.84,14.89,14.84,14.88,304000.0,8.1507,8.1782,8.1507,8.1727,304000.0
2010-06-10 13:30:00,14.89,14.91,14.88,14.89,478300.0,8.1782,8.1891,8.1727,8.1782,478300.0
2010-06-10 13:35:00,14.89,14.91,14.87,14.87,400900.0,8.1782,8.1891,8.1672,8.1672,400900.0
2010-06-10 13:40:00,14.87,14.88,14.83,14.84,279600.0,8.1672,8.1727,8.1452,8.1507,279600.0
2010-06-10 13:45:00,14.84,14.88,14.84,14.87,469800.0,8.1507,8.1727,8.1507,8.1672,469800.0
2010-06-10 13:50:00,14.86,14.87,14.84,14.85,384900.0,8.1617,8.1672,8.1507,8.1562,384900.0
2010-06-10 13:55:00,14.85,14.86,14.82,14.84,292800.0,8.1562,8.1617,8.1397,8.1507,292800.0
2010-06-10 14:00:00,14.84,14.84,14.82,14.82,130300.0,8.1507,8.1507,8.1397,8.1397,130300.0
2010-06-10 14:05:00,14.83,14.83,14.8,14.81,333900.0,8.1452,8.1452,8.1287,8.1342,333900.0
2010-06-10 14:10:00,14.81,14.82,14.8,14.82,287700.0,8.1342,8.1397,8.1287,8.1397,287700.0
2010-06-10 14:15:00,14.82,14.87,14.81,14.85,602800.0,8.1397,8.1672,8.1342,8.1562,602800.0
2010-06-10 14:20:00,14.85,14.87,14.84,14.86,287500.0,8.1562,8.1672,8.1507,8.1617,287500.0
2010-06-10 14:25:00,14.85,14.88,14.85,14.88,192300.0,8.1562,8.1727,8.1562,8.1727,192300.0
2010-06-10 14:30:00,14.88,14.9,14.87,14.88,304300.0,8.1727,8.1836,8.1672,8.1727,304300.0
2010-06-10 14:35:00,14.88,14.92,14.88,14.91,283400.0,8.1727,8.1946,8.1727,8.1891,283400.0
2010-06-10 14:40:00,14.9,14.97,14.9,14.95,545600.0,8.1836,8.2221,8.1836,8.2111,545600.0
2010-06-10 14:45:00,14.95,14.97,14.94,14.97,805000.0,8.2111,8.2221,8.2056,8.2221,805000.0
2010-06-10 14:50:00,14.97,14.97,14.91,14.91,524300.0,8.2221,8.2221,8.1891,8.1891,524300.0
2010-06-10 14:55:00,14.91,14.92,14.9,14.92,346000.0,8.1891,8.1946,8.1836,8.1946,346000.0
2010-06-10 15:00:00,14.92,14.93,14.9,14.91,421800.0,8.1946,8.2001,8.1836,8.1891,421800.0
2010-06-10 15:05:00,14.9,14.93,14.89,14.91,678200.0,8.1836,8.2001,8.1782,8.1891,678200.0
2010-06-10 15:10:00,14.92,14.92,14.88,14.9,623500.0,8.1946,8.1946,8.1727,8.1836,623500.0
2010-06-10 15:15:00,14.89,14.92,14.87,14.91,1021400.0,8.1782,8.1946,8.1672,8.1891,1021400.0
2010-06-10 15:20:00,14.91,14.95,14.9,14.92,811100.0,8.1891,8.2111,8.1836,8.1946,811100.0
2010-06-10 15:25:00,14.93,14.93,14.89,14.89,630300.0,8.2001,8.2001,8.1782,8.1782,630300.0
2010-06-10 15:30:00,14.89,14.94,14.89,14.94,1007000.0,8.1782,8.2056,8.1782,8.2056,1007000.0
2010-06-10 15:35:00,14.94,14.94,14.88,14.88,1023600.0,8.2056,8.2056,8.1727,8.1727,1023600.0
2010-06-10 15:40:00,14.88,14.93,14.88,14.93,1129500.0,8.1727,8.2001,8.1727,8.2001,1129500.0
2010-06-10 15:45:00,14.92,14.93,14.9,14.9,1546400.0,8.1946,8.2001,8.1836,8.1836,1546400.0
2010-06-10 15:50:00,14.9,14.96,14.89,14.94,2210600.0,8.1836,8.2166,8.1782,8.2056,2210600.0
2010-06-10 15:55:00,14.95,14.96,14.91,14.91,4016000.0,8.2111,8.2166,8.1891,8.1891,4016000.0
2010-06-11 09:30:00,15.23,15.5,15.2,15.5,5244100.0,8.3649,8.5132,8.3484,8.5132,5244100.0
2010-06-11 09:35:00,15.49,15.52,15.4,15.43,4878900.0,8.5077,8.5242,8.4583,8.4747,4878900.0
2010-06-11 09:40:00,15.44,15.45,15.36,15.43,2054800.0,8.4802,8.4857,8.4363,8.4747,2054800.0
2010-06-11 09:45:00,15.44,15.44,15.33,15.37,2010400.0,8.4802,8.4802,8.4198,8.4418,2010400.0
2010-06-11 09:50:00,15.38,15.41,15.35,15.38,814800.0,8.4473,8.4638,8.4308,8.4473,814800.0
2010-06-11 09:55:00,15.38,15.44,15.38,15.44,1307500.0,8.4473,8.4802,8.4473,8.4802,1307500.0
2010-06-11 10:00:00,15.43,15.44,15.36,15.39,835800.0,8.4747,8.4802,8.4363,8.4528,835800.0
2010-06-11 10:05:00,15.39,15.41,15.33,15.4,982300.0,8.4528,8.4638,8.4198,8.4583,982300.0
2010-06-11 10:10:00,15.4,15.46,15.39,15.45,1325900.0,8.4583,8.4912,8.4528,8.4857,1325900.0
2010-06-11 10:15:00,15.46,15.46,15.43,15.44,1172500.0,8.4912,8.4912,8.4747,8.4802,1172500.0
2010-06-11 10:20:00,15.44,15.49,15.43,15.43,1703300.0,8.4802,8.5077,8.4747,8.4747,1703300.0
2010-06-11 10:25:00,15.43,15.44,15.39,15.39,591400.0,8.4747,8.4802,8.4528,8.4528,591400.0
2010-06-11 10:30:00,15.39,15.41,15.36,15.4,762000.0,8.4528,8.4638,8.4363,8.4583,762000.0
2010-06-11 10:35:00,15.4,15.4,15.32,15.33,561000.0,8.4583,8.4583,8.4143,8.4198,561000.0
2010-06-11 10:40:00,15.32,15.37,15.31,15.34,728300.0,8.4143,8.4418,8.4088,8.4253,728300.0
2010-06-11 10:45:00,15.33,15.36,15.31,15.36,671600.0,8.4198,8.4363,8.4088,8.4363,671600.0
2010-06-11 10:50:00,15.35,15.36,15.3,15.31,627700.0,8.4308,8.4363,8.4033,8.4088,627700.0
2010-06-11 10:55:00,15.3,15.31,15.28,15.31,607700.0,8.4033,8.4088,8.3924,8.4088,607700.0
2010-06-11 11:00:00,15.31,15.34,15.26,15.28,910700.0,8.4088,8.4253,8.3814,8.3924,910700.0
2010-06-11 11:05:00,15.27,15.28,15.23,15.25,643600.0,8.3869,8.3924,8.3649,8.3759,643600.0
2010-06-11 11:10:00,15.26,15.27,15.23,15.23,481200.0,8.3814,8.3869,8.3649,8.3649,481200.0
2010-06-11 11:15:00,15.24,15.3,15.2,15.28,943300.0,8.3704,8.4033,8.3484,8.3924,943300.0
2010-06-11 11:20:00,15.29,15.33,15.28,15.32,792700.0,8.3978,8.4198,8.3924,8.4143,792700.0
2010-06-11 11:25:00,15.31,15.39,15.31,15.35,770300.0,8.4088,8.4528,8.4088,8.4308,770300.0
2010-06-11 11:30:00,15.35,15.37,15.34,15.35,542700.0,8.4308,8.4418,8.4253,8.4308,542700.0
2010-06-11 11:35:00,15.36,15.36,15.33,15.33,385700.0,8.4363,8.4363,8.4198,8.4198,385700.0
2010-06-11 11:40:00,15.33,15.34,15.31,15.31,263500.0,8.4198,8.4253,8.4088,8.4088,263500.0
2010-06-11 11:45:00,15.31,15.36,15.31,15.36,528900.0,8.4088,8.4363,8.4088,8.4363,528900.0
2010-06-11 11:50:00,15.35,15.37,15.35,15.36,156700.0,8.4308,8.4418,8.4308,8.4363,156700.0
2010-06-11 11:55:00,15.37,15.39,15.35,15.37,668700.0,8.4418,8.4528,8.4308,8.4418,668700.0
2010-06-11 12:00:00,15.37,15.38,15.33,15.33,684000.0,8.4418,8.4473,8.4198,8.4198,684000.0
2010-06-11 12:05:00,15.33,15.37,15.32,15.36,1137300.0,8.4198,8.4418,8.4143,8.4363,1137300.0
2010-06-11 12:10:00,15.35,15.37,15.35,15.37,606100.0,8.4308,8.4418,8.4308,8.4418,606100.0
2010-06-11 12:15:00,15.37,15.39,15.36,15.38,333500.0,8.4418,8.4528,8.4363,8.4473,333500.0
2010-06-11 12:20:00,15.39,15.39,15.35,15.37,669000.0,8.4528,8.4528,8.4308,8.4418,669000.0
2010-06-11 12:25:00,15.37,15.37,15.35,15.37,368600.0,8.4418,8.4418,8.4308,8.4418,368600.0
2010-06-11 12:30:00,15.37,15.38,15.35,15.37,396400.0,8.4418,8.4473,8.4308,8.4418,396400.0
2010-06-11 12:35:00,15.37,15.42,15.36,15.38,633400.0,8.4418,8.4692,8.4363,8.4473,633400.0
2010-06-11 12:40:00,15.39,15.4,15.36,15.39,348000.0,8.4528,8.4583,8.4363,8.4528,348000.0
2010-06-11 12:45:00,15.39,15.39,15.38,15.38,68400.0,8.4528,8.4528,8.4473,8.4473,68400.0
2010-06-11 12:50:00,15.38,15.39,15.35,15.37,461900.0,8.4473,8.4528,8.4308,8.4418,461900.0
2010-06-11 12:55:00,15.37,15.37,15.36,15.37,280000.0,8.4418,8.4418,8.4363,8.4418,280000.0
2010-06-11 13:00:00,15.36,15.37,15.36,15.36,131500.0,8.4363,8.4418,8.4363,8.4363,131500.0
2010-06-11 13:05:00,15.37,15.44,15.36,15.4,1195300.0,8.4418,8.4802,8.4363,8.4583,1195300.0
2010-06-11 13:10:00,15.4,15.41,15.39,15.4,363000.0,8.4583,8.4638,8.4528,8.4583,363000.0
2010-06-11 13:15:00,15.4,15.41,15.39,15.39,328400.0,8.4583,8.4638,8.4528,8.4528,328400.0
2010-06-11 13:20:00,15.39,15.4,15.36,15.36,353400.0,8.4528,8.4583,8.4363,8.4363,353400.0
2010-06-11 13:25:00,15.36,15.37,15.36,15.37,107700.0,8.4363,8.4418,8.4363,8.4418,107700.0
2010-06-11 13:30:00,15.36,15.4,15.36,15.4,493800.0,8.4363,8.4583,8.4363,8.4583,493800.0
2010-06-11 13:35:00,15.4,15.44,15.39,15.42,1056900.0,8.4583,8.4802,8.4528,8.4692,1056900.0
2010-06-11 13:40:00,15.42,15.42,15.38,15.39,227700.0,8.4692,8.4692,8.4473,8.4528,227700.0
2010-06-11 13:45:00,15.38,15.4,15.37,15.38,434200.0,8.4473,8.4583,8.4418,8.4473,434200.0
2010-06-11 13:50:00,15.38,15.41,15.38,15.4,568900.0,8.4473,8.4638,8.4473,8.4583,568900.0
2010-06-11 13:55:00,15.4,15.42,15.4,15.41,148900.0,8.4583,8.4692,8.4583,8.4638,148900.0
2010-06-11 14:00:00,15.41,15.43,15.36,15.43,442700.0,8.4638,8.4747,8.4363,8.4747,442700.0
2010-06-11 14:05:00,15.42,15.43,15.41,15.42,255900.0,8.4692,8.4747,8.4638,8.4692,255900.0
2010-06-11 14:10:00,15.42,15.43,15.4,15.4,357800.0,8.4692,8.4747,8.4583,8.4583,357800.0
2010-06-11 14:15:00,15.41,15.42,15.37,15.38,585800.0,8.4638,8.4692,8.4418,8.4473,585800.0
2010-06-11 14:20:00,15.38,15.39,15.36,15.36,355900.0,8.4473,8.4528,8.4363,8.4363,355900.0
2010-06-11 14:25:00,15.37,15.38,15.35,15.38,470600.0,8.4418,8.4473,8.4308,8.4473,470600.0
2010-06-11 14:30:00,15.38,15.4,15.37,15.39,374200.0,8.4473,8.4583,8.4418,8.4528,374200.0
2010-06-11 14:35:00,15.39,15.4,15.38,15.39,468800.0,8.4528,8.4583,8.4473,8.4528,468800.0
2010-06-11 14:40:00,15.38,15.39,15.38,15.38,138900.0,8.4473,8.4528,8.4473,8.4473,138900.0
2010-06-11 14:45:00,15.39,15.43,15.38,15.39,749200.0,8.4528,8.4747,8.4473,8.4528,749200.0
2010-06-11 14:50:00,15.39,15.41,15.39,15.4,614200.0,8.4528,8.4638,8.4528,8.4583,614200.0
2010-06-11 14:55:00,15.41,15.41,15.38,15.39,474500.0,8.4638,8.4638,8.4473,8.4528,474500.0
2010-06-11 15:00:00,15.38,15.4,15.38,15.38,372700.0,8.4473,8.4583,8.4473,8.4473,372700.0
2010-06-11 15:05:00,15.39,15.39,15.35,15.35,566300.0,8.4528,8.4528,8.4308,8.4308,566300.0
2010-06-11 15:10:00,15.35,15.36,15.35,15.36,265000.0,8.4308,8.4363,8.4308,8.4363,265000.0
2010-06-11 15:15:00,15.35,15.37,15.35,15.37,405900.0,8.4308,8.4418,8.4308,8.4418,405900.0
2010-06-11 15:20:00,15.37,15.37,15.35,15.36,420900.0,8.4418,8.4418,8.4308,8.4363,420900.0
2010-06-11 15:25:00,15.35,15.39,15.35,15.39,591200.0,8.4308,8.4528,8.4308,8.4528,591200.0
2010-06-11 15:30:00,15.39,15.43,15.38,15.41,1347700.0,8.4528,8.4747,8.4473,8.4638,1347700.0
2010-06-11 15:35:00,15.41,15.45,15.38,15.44,1480000.0,8.4638,8.4857,8.4473,8.4802,1480000.0
2010-06-11 15:40:00,15.44,15.47,15.43,15.44,1860700.0,8.4802,8.4967,8.4747,8.4802,1860700.0
2010-06-11 15:45:00,15.44,15.49,15.42,15.49,1657000.0,8.4802,8.5077,8.4692,8.5077,1657000.0
2010-06-11 15:50:00,15.49,15.49,15.45,15.48,1820000.0,8.5077,8.5077,8.4857,8.5022,1820000.0
2010-06-11 15:55:00,15.49,15.49,15.45,15.46,4633300.0,8.5077,8.5077,8.4857,8.4912,4633300.0
2010-06-14 09:30:00,15.56,15.6,15.53,15.54,1199300.0,8.5461,8.5681,8.5297,8.5352,1199300.0
2010-06-14 09:35:00,15.54,15.54,15.45,15.48,1023100.0,8.5352,8.5352,8.4857,8.5022,1023100.0
2010-06-14 09:40:00,15.47,15.52,15.46,15.49,1746900.0,8.4967,8.5242,8.4912,8.5077,1746900.0
2010-06-14 09:45:00,15.49,15.51,15.46,15.5,1098400.0,8.5077,8.5187,8.4912,8.5132,1098400.0
2010-06-14 09:50:00,15.49,15.5,15.43,15.45,986100.0,8.5077,8.5132,8.4747,8.4857,986100.0
2010-06-14 09:55:00,15.44,15.45,15.38,15.38,810100.0,8.4802,8.4857,8.4473,8.4473,810100.0
2010-06-14 10:00:00,15.38,15.41,15.37,15.4,362700.0,8.4473,8.4638,8.4418,8.4583,362700.0
2010-06-14 10:05:00,15.41,15.41,15.35,15.37,572600.0,8.4638,8.4638,8.4308,8.4418,572600.0
2010-06-14 10:10:00,15.38,15.38,15.35,15.36,679800.0,8.4473,8.4473,8.4308,8.4363,679800.0
2010-06-14 10:15:00,15.36,15.43,15.36,15.43,610500.0,8.4363,8.4747,8.4363,8.4747,610500.0
2010-06-14 10:20:00,15.42,15.43,15.35,15.36,1045900.0,8.4692,8.4747,8.4308,8.4363,1045900.0
2010-06-14 10:25:00,15.36,15.37,15.33,15.34,643800.0,8.4363,8.4418,8.4198,8.4253,643800.0
2010-06-14 10:30:00,15.34,15.4,15.34,15.4,957800.0,8.4253,8.4583,8.4253,8.4583,957800.0
2010-06-14 10:35:00,15.39,15.42,15.39,15.42,452100.0,8.4528,8.4692,8.4528,8.4692,452100.0
2010-06-14 10:40:00,15.42,15.44,15.4,15.4,409400.0,8.4692,8.4802,8.4583,8.4583,409400.0
2010-06-14 10:45:00,15.4,15.44,15.4,15.44,429000.0,8.4583,8.4802,8.4583,8.4802,429000.0
2010-06-14 10:50:00,15.44,15.46,15.43,15.43,895300.0,8.4802,8.4912,8.4747,8.4747,895300.0
2010-06-14 10:55:00,15.44,15.48,15.43,15.47,499300.0,8.4802,8.5022,8.4747,8.4967,499300.0
2010-06-14 11:00:00,15.48,15.48,15.44,15.47,948400.0,8.5022,8.5022,8.4802,8.4967,948400.0
2010-06-14 11:05:00,15.46,15.49,15.45,15.48,476900.0,8.4912,8.5077,8.4857,8.5022,476900.0
2010-06-14 11:10:00,15.48,15.52,15.47,15.51,2099000.0,8.5022,8.5242,8.4967,8.5187,2099000.0
2010-06-14 11:15:00,15.52,15.54,15.5,15.53,1315400.0,8.5242,8.5352,8.5132,8.5297,1315400.0
2010-06-14 11:20:00,15.53,15.56,15.49,15.5,758100.0,8.5297,8.5461,8.5077,8.5132,758100.0
2010-06-14 11:25:00,15.49,15.5,15.49,15.5,169100.0,8.5077,8.5132,8.5077,8.5132,169100.0
2010-06-14 11:30:00,15.5,15.5,15.49,15.49,147400.0,8.5132,8.5132,8.5077,8.5077,147400.0
2010-06-14 11:35:00,15.5,15.5,15.43,15.44,563700.0,8.5132,8.5132,8.4747,8.4802,563700.0
2010-06-14 11:40:00,15.44,15.45,15.43,15.45,391800.0,8.4802,8.4857,8.4747,8.4857,391800.0
2010-06-14 11:45:00,15.46,15.48,15.44,15.46,705000.0,8.4912,8.5022,8.4802,8.4912,705000.0
2010-06-14 11:50:00,15.47,15.48,15.45,15.45,369000.0,8.4967,8.5022,8.4857,8.4857,369000.0
2010-06-14 11:55:00,15.46,15.46,15.44,15.45,341300.0,8.4912,8.4912,8.4802,8.4857,341300.0
2010-06-14 12:00:00,15.45,15.47,15.44,15.46,350500.0,8.4857,8.4967,8.4802,8.4912,350500.0
2010-06-14 12:05:00,15.46,15.47,15.44,15.45,380100.0,8.4912,8.4967,8.4802,8.4857,380100.0
2010-06-14 12:10:00,15.45,15.45,15.42,15.44,532900.0,8.4857,8.4857,8.4692,8.4802,532900.0
2010-06-14 12:15:00,15.43,15.44,15.42,15.43,419200.0,8.4747,8.4802,8.4692,8.4747,419200.0
2010-06-14 12:20:00,15.43,15.43,15.42,15.43,271400.0,8.4747,8.4747,8.4692,8.4747,271400.0
2010-06-14 12:25:00,15.42,15.43,15.41,15.43,480700.0,8.4692,8.4747,8.4638,8.4747,480700.0
2010-06-14 12:30:00,15.42,15.45,15.42,15.43,448200.0,8.4692,8.4857,8.4692,8.4747,448200.0
2010-06-14 12:35:00,15.44,15.44,15.41,15.41,442600.0,8.4802,8.4802,8.4638,8.4638,442600.0
2010-06-14 12:40:00,15.41,15.44,15.41,15.43,241200.0,8.4638,8.4802,8.4638,8.4747,241200.0
2010-06-14 12:45:00,15.43,15.45,15.42,15.42,356800.0,8.4747,8.4857,8.4692,8.4692,356800.0
2010-06-14 12:50:00,15.42,15.45,15.41,15.45,664500.0,8.4692,8.4857,8.4638,8.4857,664500.0
2010-06-14 12:55:00,15.45,15.45,15.41,15.41,1215900.0,8.4857,8.4857,8.4638,8.4638,1215900.0
2010-06-14 13:00:00,15.41,15.42,15.4,15.4,498300.0,8.4638,8.4692,8.4583,8.4583,498300.0
2010-06-14 13:05:00,15.4,15.41,15.36,15.39,778500.0,8.4583,8.4638,8.4363,8.4528,778500.0
2010-06-14 13:10:00,15.38,15.42,15.38,15.42,427000.0,8.4473,8.4692,8.4473,8.4692,427000.0
2010-06-14 13:15:00,15.42,15.45,15.41,15.44,552700.0,8.4692,8.4857,8.4638,8.4802,552700.0
2010-06-14 13:20:00,15.44,15.45,15.43,15.44,386800.0,8.4802,8.4857,8.4747,8.4802,386800.0
2010-06-14 13:25:00,15.45,15.45,15.4,15.44,742200.0,8.4857,8.4857,8.4583,8.4802,742200.0
2010-06-14 13:30:00,15.44,15.45,15.42,15.43,222300.0,8.4802,8.4857,8.4692,8.4747,222300.0
2010-06-14 13:35:00,15.43,15.46,15.42,15.44,422800.0,8.4747,8.4912,8.4692,8.4802,422800.0
2010-06-14 13:40:00,15.44,15.45,15.44,15.45,316400.0,8.4802,8.4857,8.4802,8.4857,316400.0
2010-06-14 13:45:00,15.45,15.5,15.44,15.47,769900.0,8.4857,8.5132,8.4802,8.4967,769900.0
2010-06-14 13:50:00,15.46,15.47,15.43,15.43,453800.0,8.4912,8.4967,8.4747,8.4747,453800.0
2010-06-14 13:55:00,15.43,15.44,15.41,15.41,337100.0,8.4747,8.4802,8.4638,8.4638,337100.0
2010-06-14 14:00:00,15.41,15.43,15.4,15.41,352500.0,8.4638,8.4747,8.4583,8.4638,352500.0
2010-06-14 14:05:00,15.42,15.42,15.39,15.4,636800.0,8.4692,8.4692,8.4528,8.4583,636800.0
2010-06-14 14:10:00,15.4,15.42,15.39,15.39,607400.0,8.4583,8.4692,8.4528,8.4528,607400.0
2010-06-14 14:15:00,15.39,15.4,15.33,15.37,926300.0,8.4528,8.4583,8.4198,8.4418,926300.0
2010-06-14 14:20:00,15.37,15.39,15.36,15.39,269200.0,8.4418,8.4528,8.4363,8.4528,269200.0
2010-06-14 14:25:00,15.38,15.39,15.37,15.37,533400.0,8.4473,8.4528,8.4418,8.4418,533400.0
2010-06-14 14:30:00,15.38,15.38,15.35,15.35,295500.0,8.4473,8.4473,8.4308,8.4308,295500.0
2010-06-14 14:35:00,15.35,15.37,15.35,15.35,491600.0,8.4308,8.4418,8.4308,8.4308,491600.0
2010-06-14 14:40:00,15.35,15.38,15.34,15.38,650900.0,8.4308,8.4473,8.4253,8.4473,650900.0
2010-06-14 14:45:00,15.38,15.4,15.38,15.4,218800.0,8.4473,8.4583,8.4473,8.4583,218800.0
2010-06-14 14:50:00,15.39,15.4,15.39,15.4,133100.0,8.4528,8.4583,8.4528,8.4583,133100.0
2010-06-14 14:55:00,15.4,15.41,15.39,15.4,243200.0,8.4583,8.4638,8.4528,8.4583,243200.0
2010-06-14 15:00:00,15.4,15.41,15.39,15.39,651400.0,8.4583,8.4638,8.4528,8.4528,651400.0
2010-06-14 15:05:00,15.39,15.4,15.38,15.4,320800.0,8.4528,8.4583,8.4473,8.4583,320800.0
2010-06-14 15:10:00,15.4,15.4,15.39,15.39,170800.0,8.4583,8.4583,8.4528,8.4528,170800.0
2010-06-14 15:15:00,15.39,15.42,15.39,15.4,400100.0,8.4528,8.4692,8.4528,8.4583,400100.0
2010-06-14 15:20:00,15.4,15.41,15.37,15.39,606600.0,8.4583,8.4638,8.4418,8.4528,606600.0
2010-06-14 15:25:00,15.39,15.39,15.37,15.37,384900.0,8.4528,8.4528,8.4418,8.4418,384900.0
2010-06-14 15:30:00,15.38,15.38,15.34,15.34,478300.0,8.4473,8.4473,8.4253,8.4253,478300.0
2010-06-14 15:35:00,15.35,15.36,15.32,15.35,989700.0,8.4308,8.4363,8.4143,8.4308,989700.0
2010-06-14 15:40:00,15.35,15.36,15.31,15.33,1027200.0,8.4308,8.4363,8.4088,8.4198,1027200.0
2010-06-14 15:45:00,15.33,15.35,15.32,15.34,612200.0,8.4198,8.4308,8.4143,8.4253,612200.0
2010-06-14 15:50:00,15.34,15.35,15.3,15.32,1300500.0,8.4253,8.4308,8.4033,8.4143,1300500.0
2010-06-14 15:55:00,15.31,15.33,15.31,15.33,2039800.0,8.4088,8.4198,8.4088,8.4198,2039800.0
2010-06-15 09:30:00,15.4,15.47,15.38,15.4,900100.0,8.4583,8.4967,8.4473,8.4583,900100.0
2010-06-15 09:35:00,15.39,15.48,15.38,15.43,1182500.0,8.4528,8.5022,8.4473,8.4747,1182500.0
2010-06-15 09:40:00,15.43,15.47,15.4,15.41,819300.0,8.4747,8.4967,8.4583,8.4638,819300.0
2010-06-15 09:45:00,15.41,15.44,15.38,15.4,534900.0,8.4638,8.4802,8.4473,8.4583,534900.0
2010-06-15 09:50:00,15.4,15.43,15.39,15.41,560400.0,8.4583,8.4747,8.4528,8.4638,560400.0
2010-06-15 09:55:00,15.42,15.45,15.41,15.42,723800.0,8.4692,8.4857,8.4638,8.4692,723800.0
2010-06-15 10:00:00,15.42,15.43,15.39,15.42,906400.0,8.4692,8.4747,8.4528,8.4692,906400.0
2010-06-15 10:05:00,15.42,15.43,15.37,15.39,760500.0,8.4692,8.4747,8.4418,8.4528,760500.0
2010-06-15 10:10:00,15.39,15.4,15.35,15.37,657400.0,8.4528,8.4583,8.4308,8.4418,657400.0
2010-06-15 10:15:00,15.36,15.41,15.35,15.41,533200.0,8.4363,8.4638,8.4308,8.4638,533200.0
2010-06-15 10:20:00,15.41,15.43,15.4,15.42,465000.0,8.4638,8.4747,8.4583,8.4692,465000.0
2010-06-15 10:25:00,15.43,15.44,15.39,15.4,761100.0,8.4747,8.4802,8.4528,8.4583,761100.0
2010-06-15 10:30:00,15.41,15.43,15.38,15.39,583300.0,8.4638,8.4747,8.4473,8.4528,583300.0
2010-06-15 10:35:00,15.38,15.39,15.37,15.37,151800.0,8.4473,8.4528,8.4418,8.4418,151800.0
2010-06-15 10:40:00,15.38,15.39,15.36,15.39,651100.0,8.4473,8.4528,8.4363,8.4528,651100.0
2010-06-15 10:45:00,15.39,15.41,15.38,15.38,704100.0,8.4528,8.4638,8.4473,8.4473,704100.0
2010-06-15 10:50:00,15.38,15.39,15.36,15.38,499000.0,8.4473,8.4528,8.4363,8.4473,499000.0
2010-06-15 10:55:00,15.39,15.39,15.37,15.39,220300.0,8.4528,8.4528,8.4418,8.4528,220300.0
2010-06-15 11:00:00,15.39,15.41,15.38,15.4,463600.0,8.4528,8.4638,8.4473,8.4583,463600.0
2010-06-15 11:05:00,15.4,15.42,15.39,15.41,349200.0,8.4583,8.4692,8.4528,8.4638,349200.0
2010-06-15 11:10:00,15.42,15.42,15.41,15.42,183100.0,8.4692,8.4692,8.4638,8.4692,183100.0
2010-06-15 11:15:00,15.41,15.43,15.4,15.41,359000.0,8.4638,8.4747,8.4583,8.4638,359000.0
2010-06-15 11:20:00,15.42,15.42,15.39,15.41,382100.0,8.4692,8.4692,8.4528,8.4638,382100.0
2010-06-15 11:25:00,15.41,15.41,15.38,15.38,231600.0,8.4638,8.4638,8.4473,8.4473,231600.0
2010-06-15 11:30:00,15.38,15.39,15.38,15.39,207100.0,8.4473,8.4528,8.4473,8.4528,207100.0
2010-06-15 11:35:00,15.38,15.4,15.38,15.4,204000.0,8.4473,8.4583,8.4473,8.4583,204000.0
2010-06-15 11:40:00,15.4,15.41,15.39,15.4,263800.0,8.4583,8.4638,8.4528,8.4583,263800.0
2010-06-15 11:45:00,15.4,15.41,15.4,15.4,69500.0,8.4583,8.4638,8.4583,8.4583,69500.0
2010-06-15 11:50:00,15.41,15.43,15.4,15.42,465300.0,8.4638,8.4747,8.4583,8.4692,465300.0
2010-06-15 11:55:00,15.42,15.43,15.39,15.4,290700.0,8.4692,8.4747,8.4528,8.4583,290700.0
2010-06-15 12:00:00,15.4,15.4,15.39,15.4,90200.0,8.4583,8.4583,8.4528,8.4583,90200.0
2010-06-15 12:05:00,15.4,15.4,15.38,15.39,161000.0,8.4583,8.4583,8.4473,8.4528,161000.0
2010-06-15 12:10:00,15.39,15.39,15.37,15.38,283200.0,8.4528,8.4528,8.4418,8.4473,283200.0
2010-06-15 12:15:00,15.38,15.39,15.36,15.37,319600.0,8.4473,8.4528,8.4363,8.4418,319600.0
2010-06-15 12:20:00,15.36,15.38,15.36,15.38,205500.0,8.4363,8.4473,8.4363,8.4473,205500.0
2010-06-15 12:25:00,15.37,15.38,15.35,15.35,226100.0,8.4418,8.4473,8.4308,8.4308,226100.0
2010-06-15 12:30:00,15.36,15.39,15.35,15.35,262400.0,8.4363,8.4528,8.4308,8.4308,262400.0
2010-06-15 12:35:00,15.35,15.36,15.35,15.36,98100.0,8.4308,8.4363,8.4308,8.4363,98100.0
2010-06-15 12:40:00,15.35,15.36,15.32,15.32,378600.0,8.4308,8.4363,8.4143,8.4143,378600.0
2010-06-15 12:45:00,15.33,15.33,15.32,15.32,185400.0,8.4198,8.4198,8.4143,8.4143,185400.0
2010-06-15 12:50:00,15.32,15.35,15.32,15.34,430400.0,8.4143,8.4308,8.4143,8.4253,430400.0
2010-06-15 12:55:00,15.34,15.36,15.33,15.35,489100.0,8.4253,8.4363,8.4198,8.4308,489100.0
2010-06-15 13:00:00,15.35,15.37,15.33,15.34,798800.0,8.4308,8.4418,8.4198,8.4253,798800.0
2010-06-15 13:05:00,15.34,15.34,15.3,15.3,394900.0,8.4253,8.4253,8.4033,8.4033,394900.0
2010-06-15 13:10:00,15.3,15.34,15.3,15.31,1124600.0,8.4033,8.4253,8.4033,8.4088,1124600.0
2010-06-15 13:15:00,15.31,15.36,15.31,15.35,728200.0,8.4088,8.4363,8.4088,8.4308,728200.0
2010-06-15 13:20:00,15.35,15.36,15.34,15.35,426200.0,8.4308,8.4363,8.4253,8.4308,426200.0
2010-06-15 13:25:00,15.35,15.35,15.32,15.34,781800.0,8.4308,8.4308,8.4143,8.4253,781800.0
2010-06-15 13:30:00,15.34,15.35,15.33,15.35,372300.0,8.4253,8.4308,8.4198,8.4308,372300.0
2010-06-15 13:35:00,15.35,15.38,15.34,15.36,352500.0,8.4308,8.4473,8.4253,8.4363,352500.0
2010-06-15 13:40:00,15.37,15.37,15.34,15.34,185100.0,8.4418,8.4418,8.4253,8.4253,185100.0
2010-06-15 13:45:00,15.34,15.35,15.33,15.35,186000.0,8.4253,8.4308,8.4198,8.4308,186000.0
2010-06-15 13:50:00,15.34,15.35,15.34,15.34,89300.0,8.4253,8.4308,8.4253,8.4253,89300.0
2010-06-15 13:55:00,15.34,15.36,15.34,15.36,149900.0,8.4253,8.4363,8.4253,8.4363,149900.0
2010-06-15 14:00:00,15.35,15.37,15.35,15.37,186800.0,8.4308,8.4418,8.4308,8.4418,186800.0
2010-06-15 14:05:00,15.36,15.39,15.36,15.39,547700.0,8.4363,8.4528,8.4363,8.4528,547700.0
2010-06-15 14:10:00,15.39,15.39,15.38,15.38,158200.0,8.4528,8.4528,8.4473,8.4473,158200.0
2010-06-15 14:15:00,15.39,15.39,15.38,15.39,299800.0,8.4528,8.4528,8.4473,8.4528,299800.0
2010-06-15 14:20:00,15.39,15.39,15.37,15.38,1054700.0,8.4528,8.4528,8.4418,8.4473,1054700.0
2010-06-15 14:25:00,15.38,15.38,15.37,15.38,123800.0,8.4473,8.4473,8.4418,8.4473,123800.0
2010-06-15 14:30:00,15.38,15.38,15.37,15.37,271300.0,8.4473,8.4473,8.4418,8.4418,271300.0
2010-06-15 14:35:00,15.37,15.38,15.37,15.38,320100.0,8.4418,8.4473,8.4418,8.4473,320100.0
2010-06-15 14:40:00,15.37,15.38,15.37,15.38,220600.0,8.4418,8.4473,8.4418,8.4473,220600.0
2010-06-15 14:45:00,15.38,15.39,15.37,15.38,590900.0,8.4473,8.4528,8.4418,8.4473,590900.0
2010-06-15 14:50:00,15.38,15.38,15.37,15.38,256900.0,8.4473,8.4473,8.4418,8.4473,256900.0
2010-06-15 14:55:00,15.38,15.39,15.37,15.37,707700.0,8.4473,8.4528,8.4418,8.4418,707700.0
2010-06-15 15:00:00,15.37,15.38,15.37,15.38,203100.0,8.4418,8.4473,8.4418,8.4473,203100.0
2010-06-15 15:05:00,15.37,15.4,15.37,15.38,1232800.0,8.4418,8.4583,8.4418,8.4473,1232800.0
2010-06-15 15:10:00,15.38,15.41,15.38,15.41,606100.0,8.4473,8.4638,8.4473,8.4638,606100.0
2010-06-15 15:15:00,15.41,15.46,15.4,15.44,2130900.0,8.4638,8.4912,8.4583,8.4802,2130900.0
2010-06-15 15:20:00,15.45,15.47,15.43,15.46,1548800.0,8.4857,8.4967,8.4747,8.4912,1548800.0
2010-06-15 15:25:00,15.46,15.47,15.45,15.46,1310000.0,8.4912,8.4967,8.4857,8.4912,1310000.0
2010-06-15 15:30:00,15.46,15.48,15.45,15.46,887100.0,8.4912,8.5022,8.4857,8.4912,887100.0
2010-06-15 15:35:00,15.46,15.48,15.45,15.47,1402700.0,8.4912,8.5022,8.4857,8.4967,1402700.0
2010-06-15 15:40:00,15.48,15.48,15.44,15.47,1922900.0,8.5022,8.5022,8.4802,8.4967,1922900.0
2010-06-15 15:45:00,15.47,15.48,15.45,15.48,1164500.0,8.4967,8.5022,8.4857,8.5022,1164500.0
2010-06-15 15:50:00,15.48,15.49,15.47,15.48,1425900.0,8.5022,8.5077,8.4967,8.5022,1425900.0
2010-06-15 15:55:00,15.48,15.53,15.47,15.52,4413900.0,8.5022,8.5297,8.4967,8.5242,4413900.0
2010-06-16 09:30:00,15.42,15.5,15.4,15.44,1010800.0,8.4692,8.5132,8.4583,8.4802,1010800.0
2010-06-16 09:35:00,15.45,15.53,15.42,15.52,1042900.0,8.4857,8.5297,8.4692,8.5242,1042900.0
2010-06-16 09:40:00,15.52,15.56,15.51,15.54,1379700.0,8.5242,8.5461,8.5187,8.5352,1379700.0
2010-06-16 09:45:00,15.54,15.57,15.48,15.49,592900.0,8.5352,8.5516,8.5022,8.5077,592900.0
2010-06-16 09:50:00,15.48,15.5,15.46,15.49,697700.0,8.5022,8.5132,8.4912,8.5077,697700.0
2010-06-16 09:55:00,15.48,15.51,15.47,15.5,730300.0,8.5022,8.5187,8.4967,8.5132,730300.0
2010-06-16 10:00:00,15.51,15.52,15.49,15.49,378500.0,8.5187,8.5242,8.5077,8.5077,378500.0
2010-06-16 10:05:00,15.49,15.5,15.46,15.48,610400.0,8.5077,8.5132,8.4912,8.5022,610400.0
2010-06-16 10:10:00,15.48,15.49,15.47,15.48,198300.0,8.5022,8.5077,8.4967,8.5022,198300.0
2010-06-16 10:15:00,15.47,15.48,15.46,15.46,200500.0,8.4967,8.5022,8.4912,8.4912,200500.0
2010-06-16 10:20:00,15.46,15.47,15.42,15.43,572900.0,8.4912,8.4967,8.4692,8.4747,572900.0
2010-06-16 10:25:00,15.43,15.43,15.38,15.4,1057100.0,8.4747,8.4747,8.4473,8.4583,1057100.0
2010-06-16 10:30:00,15.4,15.4,15.36,15.39,345900.0,8.4583,8.4583,8.4363,8.4528,345900.0
2010-06-16 10:35:00,15.39,15.43,15.38,15.41,732700.0,8.4528,8.4747,8.4473,8.4638,732700.0
2010-06-16 10:40:00,15.4,15.44,15.4,15.42,1022700.0,8.4583,8.4802,8.4583,8.4692,1022700.0
2010-06-16 10:45:00,15.41,15.42,15.41,15.42,124300.0,8.4638,8.4692,8.4638,8.4692,124300.0
2010-06-16 10:50:00,15.42,15.42,15.41,15.41,92100.0,8.4692,8.4692,8.4638,8.4638,92100.0
2010-06-16 10:55:00,15.41,15.44,15.41,15.44,191200.0,8.4638,8.4802,8.4638,8.4802,191200.0
2010-06-16 11:00:00,15.43,15.45,15.4,15.41,603100.0,8.4747,8.4857,8.4583,8.4638,603100.0
2010-06-16 11:05:00,15.41,15.45,15.41,15.43,367800.0,8.4638,8.4857,8.4638,8.4747,367800.0
2010-06-16 11:10:00,15.44,15.45,15.41,15.44,548000.0,8.4802,8.4857,8.4638,8.4802,548000.0
2010-06-16 11:15:00,15.43,15.45,15.43,15.44,350800.0,8.4747,8.4857,8.4747,8.4802,350800.0
2010-06-16 11:20:00,15.45,15.45,15.43,15.44,158600.0,8.4857,8.4857,8.4747,8.4802,158600.0
2010-06-16 11:25:00,15.44,15.45,15.43,15.43,279000.0,8.4802,8.4857,8.4747,8.4747,279000.0
2010-06-16 11:30:00,15.44,15.44,15.42,15.43,136200.0,8.4802,8.4802,8.4692,8.4747,136200.0
2010-06-16 11:35:00,15.43,15.46,15.42,15.45,344500.0,8.4747,8.4912,8.4692,8.4857,344500.0
2010-06-16 11:40:00,15.46,15.46,15.45,15.46,118300.0,8.4912,8.4912,8.4857,8.4912,118300.0
2010-06-16 11:45:00,15.46,15.46,15.45,15.45,174400.0,8.4912,8.4912,8.4857,8.4857,174400.0
2010-06-16 11:50:00,15.46,15.49,15.46,15.49,443400.0,8.4912,8.5077,8.4912,8.5077,443400.0
2010-06-16 11:55:00,15.49,15.49,15.48,15.48,129400.0,8.5077,8.5077,8.5022,8.5022,129400.0
2010-06-16 12:00:00,15.49,15.53,15.49,15.51,853300.0,8.5077,8.5297,8.5077,8.5187,853300.0
2010-06-16 12:05:00,15.51,15.52,15.49,15.5,281700.0,8.5187,8.5242,8.5077,8.5132,281700.0
2010-06-16 12:10:00,15.5,15.51,15.46,15.46,579700.0,8.5132,8.5187,8.4912,8.4912,579700.0
2010-06-16 12:15:00,15.47,15.48,15.44,15.46,835900.0,8.4967,8.5022,8.4802,8.4912,835900.0
2010-06-16 12:20:00,15.46,15.48,15.46,15.47,203900.0,8.4912,8.5022,8.4912,8.4967,203900.0
2010-06-16 12:25:00,15.46,15.47,15.46,15.47,124600.0,8.4912,8.4967,8.4912,8.4967,124600.0
2010-06-16 12:30:00,15.47,15.48,15.45,15.46,220000.0,8.4967,8.5022,8.4857,8.4912,220000.0
2010-06-16 12:35:00,15.45,15.47,15.45,15.46,116100.0,8.4857,8.4967,8.4857,8.4912,116100.0
2010-06-16 12:40:00,15.46,15.47,15.46,15.47,66400.0,8.4912,8.4967,8.4912,8.4967,66400.0
2010-06-16 12:45:00,15.47,15.48,15.46,15.48,225000.0,8.4967,8.5022,8.4912,8.5022,225000.0
2010-06-16 12:50:00,15.48,15.48,15.47,15.48,173400.0,8.5022,8.5022,8.4967,8.5022,173400.0
2010-06-16 12:55:00,15.48,15.48,15.44,15.44,615000.0,8.5022,8.5022,8.4802,8.4802,615000.0
2010-06-16 13:00:00,15.44,15.45,15.41,15.43,450000.0,8.4802,8.4857,8.4638,8.4747,450000.0
2010-06-16 13:05:00,15.42,15.43,15.42,15.43,115400.0,8.4692,8.4747,8.4692,8.4747,115400.0
2010-06-16 13:10:00,15.42,15.43,15.4,15.4,277400.0,8.4692,8.4747,8.4583,8.4583,277400.0
2010-06-16 13:15:00,15.4,15.41,15.4,15.4,120400.0,8.4583,8.4638,8.4583,8.4583,120400.0
2010-06-16 13:20:00,15.4,15.41,15.4,15.4,363300.0,8.4583,8.4638,8.4583,8.4583,363300.0
2010-06-16 13:25:00,15.4,15.41,15.4,15.4,272300.0,8.4583,8.4638,8.4583,8.4583,272300.0
2010-06-16 13:30:00,15.4,15.41,15.37,15.39,795400.0,8.4583,8.4638,8.4418,8.4528,795400.0
2010-06-16 13:35:00,15.39,15.4,15.38,15.4,458200.0,8.4528,8.4583,8.4473,8.4583,458200.0
2010-06-16 13:40:00,15.4,15.41,15.39,15.41,197600.0,8.4583,8.4638,8.4528,8.4638,197600.0
2010-06-16 13:45:00,15.41,15.43,15.4,15.43,557000.0,8.4638,8.4747,8.4583,8.4747,557000.0
2010-06-16 13:50:00,15.42,15.44,15.41,15.44,646600.0,8.4692,8.4802,8.4638,8.4802,646600.0
2010-06-16 13:55:00,15.44,15.46,15.43,15.46,303600.0,8.4802,8.4912,8.4747,8.4912,303600.0
2010-06-16 14:00:00,15.45,15.48,15.45,15.48,397500.0,8.4857,8.5022,8.4857,8.5022,397500.0
2010-06-16 14:05:00,15.48,15.5,15.47,15.49,230300.0,8.5022,8.5132,8.4967,8.5077,230300.0
2010-06-16 14:10:00,15.5,15.5,15.48,15.48,192800.0,8.5132,8.5132,8.5022,8.5022,192800.0
2010-06-16 14:15:00,15.48,15.49,15.48,15.49,69400.0,8.5022,8.5077,8.5022,8.5077,69400.0
2010-06-16 14:20:00,15.49,15.49,15.47,15.47,217100.0,8.5077,8.5077,8.4967,8.4967,217100.0
2010-06-16 14:25:00,15.47,15.48,15.46,15.47,255600.0,8.4967,8.5022,8.4912,8.4967,255600.0
2010-06-16 14:30:00,15.46,15.5,15.46,15.47,511900.0,8.4912,8.5132,8.4912,8.4967,511900.0
2010-06-16 14:35:00,15.47,15.48,15.47,15.48,90900.0,8.4967,8.5022,8.4967,8.5022,90900.0
2010-06-16 14:40:00,15.48,15.49,15.46,15.48,219700.0,8.5022,8.5077,8.4912,8.5022,219700.0
2010-06-16 14:45:00,15.48,15.5,15.47,15.49,304200.0,8.5022,8.5132,8.4967,8.5077,304200.0
2010-06-16 14:50:00,15.5,15.5,15.48,15.5,421000.0,8.5132,8.5132,8.5022,8.5132,421000.0
2010-06-16 14:55:00,15.5,15.5,15.48,15.49,293600.0,8.5132,8.5132,8.5022,8.5077,293600.0
2010-06-16 15:00:00,15.48,15.49,15.46,15.46,233800.0,8.5022,8.5077,8.4912,8.4912,233800.0
2010-06-16 15:05:00,15.47,15.49,15.46,15.47,334000.0,8.4967,8.5077,8.4912,8.4967,334000.0
2010-06-16 15:10:00,15.47,15.5,15.46,15.5,418600.0,8.4967,8.5132,8.4912,8.5132,418600.0
2010-06-16 15:15:00,15.5,15.51,15.47,15.48,1681500.0,8.5132,8.5187,8.4967,8.5022,1681500.0
2010-06-16 15:20:00,15.48,15.48,15.42,15.43,721200.0,8.5022,8.5022,8.4692,8.4747,721200.0
2010-06-16 15:25:00,15.42,15.45,15.42,15.43,510500.0,8.4692,8.4857,8.4692,8.4747,510500.0
2010-06-16 15:30:00,15.43,15.45,15.41,15.44,370400.0,8.4747,8.4857,8.4638,8.4802,370400.0
2010-06-16 15:35:00,15.44,15.47,15.44,15.47,325400.0,8.4802,8.4967,8.4802,8.4967,325400.0
2010-06-16 15:40:00,15.47,15.48,15.46,15.47,442900.0,8.4967,8.5022,8.4912,8.4967,442900.0
2010-06-16 15:45:00,15.47,15.49,15.46,15.48,680300.0,8.4967,8.5077,8.4912,8.5022,680300.0
2010-06-16 15:50:00,15.48,15.49,15.47,15.47,941300.0,8.5022,8.5077,8.4967,8.4967,941300.0
2010-06-16 15:55:00,15.47,15.51,15.47,15.49,1516200.0,8.4967,8.5187,8.4967,8.5077,1516200.0
2010-06-17 09:30:00,15.43,15.46,15.39,15.39,1147200.0,8.4747,8.4912,8.4528,8.4528,1147200.0
2010-06-17 09:35:00,15.4,15.4,15.32,15.35,2035200.0,8.4583,8.4583,8.4143,8.4308,2035200.0
2010-06-17 09:40:00,15.34,15.36,15.28,15.31,1570800.0,8.4253,8.4363,8.3924,8.4088,1570800.0
2010-06-17 09:45:00,15.31,15.33,15.3,15.31,1039500.0,8.4088,8.4198,8.4033,8.4088,1039500.0
2010-06-17 09:50:00,15.3,15.33,15.29,15.31,972900.0,8.4033,8.4198,8.3978,8.4088,972900.0
2010-06-17 09:55:00,15.3,15.35,15.3,15.34,1214400.0,8.4033,8.4308,8.4033,8.4253,1214400.0
2010-06-17 10:00:00,15.33,15.34,15.25,15.27,1105700.0,8.4198,8.4253,8.3759,8.3869,1105700.0
2010-06-17 10:05:00,15.26,15.28,15.25,15.25,781400.0,8.3814,8.3924,8.3759,8.3759,781400.0
2010-06-17 10:10:00,15.25,15.27,15.21,15.23,1476300.0,8.3759,8.3869,8.3539,8.3649,1476300.0
2010-06-17 10:15:00,15.23,15.23,15.18,15.19,1273000.0,8.3649,8.3649,8.3374,8.3429,1273000.0
2010-06-17 10:20:00,15.19,15.19,15.16,15.17,699200.0,8.3429,8.3429,8.3264,8.3319,699200.0
2010-06-17 10:25:00,15.16,15.17,15.16,15.17,515800.0,8.3264,8.3319,8.3264,8.3319,515800.0
2010-06-17 10:30:00,15.16,15.17,15.14,15.15,1084600.0,8.3264,8.3319,8.3155,8.321,1084600.0
2010-06-17 10:35:00,15.14,15.16,15.13,15.15,1141800.0,8.3155,8.3264,8.31,8.321,1141800.0
2010-06-17 10:40:00,15.15,15.17,15.14,15.17,502700.0,8.321,8.3319,8.3155,8.3319,502700.0
2010-06-17 10:45:00,15.16,15.21,15.16,15.2,941400.0,8.3264,8.3539,8.3264,8.3484,941400.0
2010-06-17 10:50:00,15.2,15.22,15.18,15.2,565100.0,8.3484,8.3594,8.3374,8.3484,565100.0
2010-06-17 10:55:00,15.2,15.25,15.18,15.18,668600.0,8.3484,8.3759,8.3374,8.3374,668600.0
2010-06-17 11:00:00,15.18,15.19,15.14,15.16,1072500.0,8.3374,8.3429,8.3155,8.3264,1072500.0
2010-06-17 11:05:00,15.15,15.2,15.14,15.2,848000.0,8.321,8.3484,8.3155,8.3484,848000.0
2010-06-17 11:10:00,15.2,15.24,15.19,15.21,814400.0,8.3484,8.3704,8.3429,8.3539,814400.0
2010-06-17 11:15:00,15.22,15.25,15.2,15.25,622400.0,8.3594,8.3759,8.3484,8.3759,622400.0
2010-06-17 11:20:00,15.25,15.27,15.24,15.26,654900.0,8.3759,8.3869,8.3704,8.3814,654900.0
2010-06-17 11:25:00,15.27,15.29,15.24,15.26,1011100.0,8.3869,8.3978,8.3704,8.3814,1011100.0
2010-06-17 11:30:00,15.26,15.28,15.26,15.28,126700.0,8.3814,8.3924,8.3814,8.3924,126700.0
2010-06-17 11:35:00,15.28,15.29,15.27,15.28,490000.0,8.3924,8.3978,8.3869,8.3924,490000.0
2010-06-17 11:40:00,15.28,15.28,15.26,15.26,214300.0,8.3924,8.3924,8.3814,8.3814,214300.0
2010-06-17 11:45:00,15.27,15.29,15.25,15.28,408600.0,8.3869,8.3978,8.3759,8.3924,408600.0
2010-06-17 11:50:00,15.28,15.29,15.27,15.27,77300.0,8.3924,8.3978,8.3869,8.3869,77300.0
2010-06-17 11:55:00,15.28,15.28,15.26,15.26,299700.0,8.3924,8.3924,8.3814,8.3814,299700.0
2010-06-17 12:00:00,15.27,15.27,15.24,15.24,445300.0,8.3869,8.3869,8.3704,8.3704,445300.0
2010-06-17 12:05:00,15.25,15.26,15.24,15.25,188300.0,8.3759,8.3814,8.3704,8.3759,188300.0
2010-06-17 12:10:00,15.26,15.26,15.25,15.26,84600.0,8.3814,8.3814,8.3759,8.3814,84600.0
2010-06-17 12:15:00,15.26,15.27,15.25,15.26,230300.0,8.3814,8.3869,8.3759,8.3814,230300.0
2010-06-17 12:20:00,15.27,15.28,15.26,15.28,291400.0,8.3869,8.3924,8.3814,8.3924,291400.0
2010-06-17 12:25:00,15.28,15.29,15.27,15.28,655300.0,8.3924,8.3978,8.3869,8.3924,655300.0
2010-06-17 12:30:00,15.28,15.29,15.27,15.28,235200.0,8.3924,8.3978,8.3869,8.3924,235200.0
2010-06-17 12:35:00,15.28,15.29,15.27,15.27,255400.0,8.3924,8.3978,8.3869,8.3869,255400.0
2010-06-17 12:40:00,15.27,15.28,15.24,15.25,244100.0,8.3869,8.3924,8.3704,8.3759,244100.0
2010-06-17 12:45:00,15.25,15.26,15.23,15.26,233200.0,8.3759,8.3814,8.3649,8.3814,233200.0
2010-06-17 12:50:00,15.26,15.26,15.25,15.26,154500.0,8.3814,8.3814,8.3759,8.3814,154500.0
2010-06-17 12:55:00,15.26,15.27,15.25,15.26,225700.0,8.3814,8.3869,8.3759,8.3814,225700.0
2010-06-17 13:00:00,15.26,15.27,15.26,15.26,45600.0,8.3814,8.3869,8.3814,8.3814,45600.0
2010-06-17 13:05:00,15.27,15.27,15.26,15.27,94700.0,8.3869,8.3869,8.3814,8.3869,94700.0
2010-06-17 13:10:00,15.26,15.27,15.26,15.26,55500.0,8.3814,8.3869,8.3814,8.3814,55500.0
2010-06-17 13:15:00,15.27,15.3,15.26,15.3,409400.0,8.3869,8.4033,8.3814,8.4033,409400.0
2010-06-17 13:20:00,15.3,15.3,15.29,15.3,144300.0,8.4033,8.4033,8.3978,8.4033,144300.0
2010-06-17 13:25:00,15.3,15.3,15.28,15.3,423300.0,8.4033,8.4033,8.3924,8.4033,423300.0
2010-06-17 13:30:00,15.3,15.3,15.28,15.28,266400.0,8.4033,8.4033,8.3924,8.3924,266400.0
2010-06-17 13:35:00,15.28,15.31,15.28,15.3,234000.0,8.3924,8.4088,8.3924,8.4033,234000.0
2010-06-17 13:40:00,15.3,15.32,15.3,15.3,269900.0,8.4033,8.4143,8.4033,8.4033,269900.0
2010-06-17 13:45:00,15.31,15.31,15.3,15.3,136600.0,8.4088,8.4088,8.4033,8.4033,136600.0
2010-06-17 13:50:00,15.3,15.31,15.3,15.3,134900.0,8.4033,8.4088,8.4033,8.4033,134900.0
2010-06-17 13:55:00,15.31,15.33,15.3,15.32,509200.0,8.4088,8.4198,8.4033,8.4143,509200.0
2010-06-17 14:00:00,15.32,15.33,15.32,15.33,90700.0,8.4143,8.4198,8.4143,8.4198,90700.0
2010-06-17 14:05:00,15.32,15.35,15.32,15.34,542000.0,8.4143,8.4308,8.4143,8.4253,542000.0
2010-06-17 14:10:00,15.33,15.34,15.33,15.34,198000.0,8.4198,8.4253,8.4198,8.4253,198000.0
2010-06-17 14:15:00,15.33,15.34,15.33,15.33,122300.0,8.4198,8.4253,8.4198,8.4198,122300.0
2010-06-17 14:20:00,15.34,15.34,15.31,15.31,374200.0,8.4253,8.4253,8.4088,8.4088,374200.0
2010-06-17 14:25:00,15.31,15.32,15.3,15.3,140600.0,8.4088,8.4143,8.4033,8.4033,140600.0
2010-06-17 14:30:00,15.3,15.31,15.3,15.3,108600.0,8.4033,8.4088,8.4033,8.4033,108600.0
2010-06-17 14:35:00,15.3,15.32,15.3,15.31,439300.0,8.4033,8.4143,8.4033,8.4088,439300.0
2010-06-17 14:40:00,15.31,15.32,15.31,15.31,399800.0,8.4088,8.4143,8.4088,8.4088,399800.0
2010-06-17 14:45:00,15.31,15.32,15.31,15.31,363000.0,8.4088,8.4143,8.4088,8.4088,363000.0
2010-06-17 14:50:00,15.31,15.32,15.31,15.31,142000.0,8.4088,8.4143,8.4088,8.4088,142000.0
2010-06-17 14:55:00,15.32,15.32,15.31,15.31,116500.0,8.4143,8.4143,8.4088,8.4088,116500.0
2010-06-17 15:00:00,15.32,15.32,15.29,15.29,523100.0,8.4143,8.4143,8.3978,8.3978,523100.0
2010-06-17 15:05:00,15.29,15.31,15.28,15.3,380000.0,8.3978,8.4088,8.3924,8.4033,380000.0
2010-06-17 15:10:00,15.3,15.31,15.29,15.3,606300.0,8.4033,8.4088,8.3978,8.4033,606300.0
2010-06-17 15:15:00,15.29,15.3,15.29,15.3,503800.0,8.3978,8.4033,8.3978,8.4033,503800.0
2010-06-17 15:20:00,15.29,15.3,15.29,15.3,276000.0,8.3978,8.4033,8.3978,8.4033,276000.0
2010-06-17 15:25:00,15.3,15.3,15.28,15.3,581300.0,8.4033,8.4033,8.3924,8.4033,581300.0
2010-06-17 15:30:00,15.29,15.35,15.29,15.35,708900.0,8.3978,8.4308,8.3978,8.4308,708900.0
2010-06-17 15:35:00,15.35,15.36,15.34,15.36,593900.0,8.4308,8.4363,8.4253,8.4363,593900.0
2010-06-17 15:40:00,15.36,15.39,15.35,15.36,1307900.0,8.4363,8.4528,8.4308,8.4363,1307900.0
2010-06-17 15:45:00,15.36,15.4,15.35,15.4,1497300.0,8.4363,8.4583,8.4308,8.4583,1497300.0
2010-06-17 15:50:00,15.4,15.43,15.39,15.42,1348700.0,8.4583,8.4747,8.4528,8.4692,1348700.0
2010-06-17 15:55:00,15.41,15.47,15.41,15.47,2936100.0,8.4638,8.4967,8.4638,8.4967,2936100.0
2010-06-18 09:30:00,15.51,15.55,15.43,15.45,13065700.0,8.5187,8.5406,8.4747,8.4857,13065700.0
2010-06-18 09:35:00,15.44,15.48,15.43,15.45,1946300.0,8.4802,8.5022,8.4747,8.4857,1946300.0
2010-06-18 09:40:00,15.45,15.45,15.32,15.34,1633000.0,8.4857,8.4857,8.4143,8.4253,1633000.0
2010-06-18 09:45:00,15.35,15.36,15.24,15.27,1976700.0,8.4308,8.4363,8.3704,8.3869,1976700.0
2010-06-18 09:50:00,15.27,15.3,15.26,15.3,403500.0,8.3869,8.4033,8.3814,8.4033,403500.0
2010-06-18 09:55:00,15.29,15.3,15.26,15.27,844700.0,8.3978,8.4033,8.3814,8.3869,844700.0
2010-06-18 10:00:00,15.26,15.28,15.26,15.28,828500.0,8.3814,8.3924,8.3814,8.3924,828500.0
2010-06-18 10:05:00,15.27,15.3,15.26,15.26,749700.0,8.3869,8.4033,8.3814,8.3814,749700.0
2010-06-18 10:10:00,15.26,15.27,15.26,15.26,543500.0,8.3814,8.3869,8.3814,8.3814,543500.0
2010-06-18 10:15:00,15.26,15.27,15.25,15.27,610800.0,8.3814,8.3869,8.3759,8.3869,610800.0
2010-06-18 10:20:00,15.27,15.27,15.23,15.23,712400.0,8.3869,8.3869,8.3649,8.3649,712400.0
2010-06-18 10:25:00,15.23,15.28,15.23,15.27,894300.0,8.3649,8.3924,8.3649,8.3869,894300.0
2010-06-18 10:30:00,15.26,15.3,15.26,15.3,824200.0,8.3814,8.4033,8.3814,8.4033,824200.0
2010-06-18 10:35:00,15.29,15.3,15.28,15.29,338400.0,8.3978,8.4033,8.3924,8.3978,338400.0
2010-06-18 10:40:00,15.28,15.29,15.26,15.26,690100.0,8.3924,8.3978,8.3814,8.3814,690100.0
2010-06-18 10:45:00,15.26,15.28,15.25,15.28,1382000.0,8.3814,8.3924,8.3759,8.3924,1382000.0
2010-06-18 10:50:00,15.27,15.28,15.25,15.25,796900.0,8.3869,8.3924,8.3759,8.3759,796900.0
2010-06-18 10:55:00,15.26,15.27,15.25,15.26,662700.0,8.3814,8.3869,8.3759,8.3814,662700.0
2010-06-18 11:00:00,15.26,15.27,15.25,15.26,371600.0,8.3814,8.3869,8.3759,8.3814,371600.0
2010-06-18 11:05:00,15.26,15.26,15.25,15.26,549300.0,8.3814,8.3814,8.3759,8.3814,549300.0
2010-06-18 11:10:00,15.25,15.26,15.24,15.24,367400.0,8.3759,8.3814,8.3704,8.3704,367400.0
2010-06-18 11:15:00,15.25,15.25,15.2,15.21,649600.0,8.3759,8.3759,8.3484,8.3539,649600.0
2010-06-18 11:20:00,15.2,15.21,15.17,15.18,548200.0,8.3484,8.3539,8.3319,8.3374,548200.0
2010-06-18 11:25:00,15.18,15.18,15.17,15.17,402800.0,8.3374,8.3374,8.3319,8.3319,402800.0
2010-06-18 11:30:00,15.17,15.18,15.17,15.18,399300.0,8.3319,8.3374,8.3319,8.3374,399300.0
2010-06-18 11:35:00,15.17,15.19,15.17,15.18,1092000.0,8.3319,8.3429,8.3319,8.3374,1092000.0
2010-06-18 11:40:00,15.19,15.22,15.18,15.2,1110000.0,8.3429,8.3594,8.3374,8.3484,1110000.0
2010-06-18 11:45:00,15.2,15.22,15.17,15.18,1079100.0,8.3484,8.3594,8.3319,8.3374,1079100.0
2010-06-18 11:50:00,15.18,15.21,15.18,15.2,740600.0,8.3374,8.3539,8.3374,8.3484,740600.0
2010-06-18 11:55:00,15.2,15.22,15.2,15.21,379600.0,8.3484,8.3594,8.3484,8.3539,379600.0
2010-06-18 12:00:00,15.22,15.24,15.21,15.24,334100.0,8.3594,8.3704,8.3539,8.3704,334100.0
2010-06-18 12:05:00,15.23,15.25,15.2,15.22,693300.0,8.3649,8.3759,8.3484,8.3594,693300.0
2010-06-18 12:10:00,15.22,15.22,15.2,15.2,410400.0,8.3594,8.3594,8.3484,8.3484,410400.0
2010-06-18 12:15:00,15.21,15.21,15.19,15.19,361200.0,8.3539,8.3539,8.3429,8.3429,361200.0
2010-06-18 12:20:00,15.2,15.2,15.16,15.17,483000.0,8.3484,8.3484,8.3264,8.3319,483000.0
2010-06-18 12:25:00,15.17,15.17,15.15,15.15,473000.0,8.3319,8.3319,8.321,8.321,473000.0
2010-06-18 12:30:00,15.16,15.17,15.15,15.16,490500.0,8.3264,8.3319,8.321,8.3264,490500.0
2010-06-18 12:35:00,15.15,15.16,15.14,15.15,995800.0,8.321,8.3264,8.3155,8.321,995800.0
2010-06-18 12:40:00,15.15,15.16,15.15,15.15,307500.0,8.321,8.3264,8.321,8.321,307500.0
2010-06-18 12:45:00,15.16,15.16,15.13,15.13,885300.0,8.3264,8.3264,8.31,8.31,885300.0
2010-06-18 12:50:00,15.14,15.14,15.12,15.13,528400.0,8.3155,8.3155,8.3045,8.31,528400.0
2010-06-18 12:55:00,15.13,15.13,15.11,15.11,287800.0,8.31,8.31,8.299,8.299,287800.0
2010-06-18 13:00:00,15.11,15.12,15.09,15.12,1013600.0,8.299,8.3045,8.288,8.3045,1013600.0
2010-06-18 13:05:00,15.12,15.12,15.1,15.11,398400.0,8.3045,8.3045,8.2935,8.299,398400.0
2010-06-18 13:10:00,15.11,15.13,15.09,15.11,655600.0,8.299,8.31,8.288,8.299,655600.0
2010-06-18 13:15:00,15.11,15.14,15.1,15.13,897100.0,8.299,8.3155,8.2935,8.31,897100.0
2010-06-18 13:20:00,15.13,15.14,15.11,15.13,749200.0,8.31,8.3155,8.299,8.31,749200.0
2010-06-18 13:25:00,15.14,15.14,15.12,15.13,255700.0,8.3155,8.3155,8.3045,8.31,255700.0
2010-06-18 13:30:00,15.14,15.14,15.1,15.11,802400.0,8.3155,8.3155,8.2935,8.299,802400.0
2010-06-18 13:35:00,15.11,15.13,15.1,15.13,925800.0,8.299,8.31,8.2935,8.31,925800.0
2010-06-18 13:40:00,15.12,15.14,15.11,15.14,697600.0,8.3045,8.3155,8.299,8.3155,697600.0
2010-06-18 13:45:00,15.14,15.17,15.13,15.14,1145700.0,8.3155,8.3319,8.31,8.3155,1145700.0
2010-06-18 13:50:00,15.14,15.15,15.11,15.12,705500.0,8.3155,8.321,8.299,8.3045,705500.0
2010-06-18 13:55:00,15.12,15.14,15.12,15.14,369900.0,8.3045,8.3155,8.3045,8.3155,369900.0
2010-06-18 14:00:00,15.13,15.14,15.13,15.13,147500.0,8.31,8.3155,8.31,8.31,147500.0
2010-06-18 14:05:00,15.13,15.14,15.13,15.13,133100.0,8.31,8.3155,8.31,8.31,133100.0
2010-06-18 14:10:00,15.14,15.15,15.13,15.15,296100.0,8.3155,8.321,8.31,8.321,296100.0
2010-06-18 14:15:00,15.14,15.15,15.14,15.15,175200.0,8.3155,8.321,8.3155,8.321,175200.0
2010-06-18 14:20:00,15.15,15.15,15.13,15.14,422200.0,8.321,8.321,8.31,8.3155,422200.0
2010-06-18 14:25:00,15.14,15.15,15.12,15.14,462200.0,8.3155,8.321,8.3045,8.3155,462200.0
2010-06-18 14:30:00,15.15,15.15,15.14,15.15,216600.0,8.321,8.321,8.3155,8.321,216600.0
2010-06-18 14:35:00,15.15,15.15,15.14,15.15,133100.0,8.321,8.321,8.3155,8.321,133100.0
2010-06-18 14:40:00,15.15,15.15,15.13,15.13,508400.0,8.321,8.321,8.31,8.31,508400.0
2010-06-18 14:45:00,15.13,15.16,15.12,15.15,743500.0,8.31,8.3264,8.3045,8.321,743500.0
2010-06-18 14:50:00,15.15,15.16,15.14,15.15,306500.0,8.321,8.3264,8.3155,8.321,306500.0
2010-06-18 14:55:00,15.15,15.16,15.09,15.15,239000.0,8.321,8.3264,8.288,8.321,239000.0
2010-06-18 15:00:00,15.16,15.19,15.15,15.17,753700.0,8.3264,8.3429,8.321,8.3319,753700.0
2010-06-18 15:05:00,15.17,15.18,15.17,15.18,320700.0,8.3319,8.3374,8.3319,8.3374,320700.0
2010-06-18 15:10:00,15.18,15.19,15.17,15.19,290400.0,8.3374,8.3429,8.3319,8.3429,290400.0
2010-06-18 15:15:00,15.19,15.2,15.17,15.18,770500.0,8.3429,8.3484,8.3319,8.3374,770500.0
2010-06-18 15:20:00,15.18,15.18,15.15,15.15,333700.0,8.3374,8.3374,8.321,8.321,333700.0
2010-06-18 15:25:00,15.15,15.17,15.14,15.15,771500.0,8.321,8.3319,8.3155,8.321,771500.0
2010-06-18 15:30:00,15.15,15.17,15.14,15.15,538800.0,8.321,8.3319,8.3155,8.321,538800.0
2010-06-18 15:35:00,15.15,15.15,15.14,15.14,284600.0,8.321,8.321,8.3155,8.3155,284600.0
2010-06-18 15:40:00,15.14,15.15,15.14,15.15,477400.0,8.3155,8.321,8.3155,8.321,477400.0
2010-06-18 15:45:00,15.15,15.19,15.14,15.19,1097900.0,8.321,8.3429,8.3155,8.3429,1097900.0
2010-06-18 15:50:00,15.19,15.2,15.18,15.2,1125800.0,8.3429,8.3484,8.3374,8.3484,1125800.0
2010-06-18 15:55:00,15.19,15.21,15.19,15.2,2514000.0,8.3429,8.3539,8.3429,8.3484,2514000.0
2010-06-21 09:30:00,15.36,15.38,15.21,15.23,1527200.0,8.4363,8.4473,8.3539,8.3649,1527200.0
2010-06-21 09:35:00,15.23,15.28,15.19,15.2,1144400.0,8.3649,8.3924,8.3429,8.3484,1144400.0
2010-06-21 09:40:00,15.2,15.24,15.19,15.23,563400.0,8.3484,8.3704,8.3429,8.3649,563400.0
2010-06-21 09:45:00,15.23,15.24,15.17,15.22,1307400.0,8.3649,8.3704,8.3319,8.3594,1307400.0
2010-06-21 09:50:00,15.23,15.23,15.2,15.22,462000.0,8.3649,8.3649,8.3484,8.3594,462000.0
2010-06-21 09:55:00,15.22,15.25,15.21,15.23,434500.0,8.3594,8.3759,8.3539,8.3649,434500.0
2010-06-21 10:00:00,15.23,15.25,15.23,15.23,423600.0,8.3649,8.3759,8.3649,8.3649,423600.0
2010-06-21 10:05:00,15.23,15.24,15.2,15.23,464700.0,8.3649,8.3704,8.3484,8.3649,464700.0
2010-06-21 10:10:00,15.23,15.25,15.22,15.23,771000.0,8.3649,8.3759,8.3594,8.3649,771000.0
2010-06-21 10:15:00,15.23,15.25,15.21,15.21,744800.0,8.3649,8.3759,8.3539,8.3539,744800.0
2010-06-21 10:20:00,15.21,15.24,15.19,15.21,1098000.0,8.3539,8.3704,8.3429,8.3539,1098000.0
2010-06-21 10:25:00,15.21,15.22,15.19,15.2,334800.0,8.3539,8.3594,8.3429,8.3484,334800.0
2010-06-21 10:30:00,15.2,15.23,15.2,15.2,366700.0,8.3484,8.3649,8.3484,8.3484,366700.0
2010-06-21 10:35:00,15.2,15.24,15.2,15.23,562800.0,8.3484,8.3704,8.3484,8.3649,562800.0
2010-06-21 10:40:00,15.23,15.23,15.21,15.22,273300.0,8.3649,8.3649,8.3539,8.3594,273300.0
2010-06-21 10:45:00,15.22,15.23,15.21,15.22,323900.0,8.3594,8.3649,8.3539,8.3594,323900.0
2010-06-21 10:50:00,15.23,15.23,15.18,15.19,395000.0,8.3649,8.3649,8.3374,8.3429,395000.0
2010-06-21 10:55:00,15.19,15.2,15.18,15.19,283100.0,8.3429,8.3484,8.3374,8.3429,283100.0
2010-06-21 11:00:00,15.19,15.2,15.18,15.19,521400.0,8.3429,8.3484,8.3374,8.3429,521400.0
2010-06-21 11:05:00,15.19,15.2,15.19,15.19,132500.0,8.3429,8.3484,8.3429,8.3429,132500.0
2010-06-21 11:10:00,15.19,15.2,15.19,15.19,126700.0,8.3429,8.3484,8.3429,8.3429,126700.0
2010-06-21 11:15:00,15.19,15.2,15.18,15.19,414000.0,8.3429,8.3484,8.3374,8.3429,414000.0
2010-06-21 11:20:00,15.18,15.19,15.15,15.16,455500.0,8.3374,8.3429,8.321,8.3264,455500.0
2010-06-21 11:25:00,15.16,15.17,15.15,15.17,403300.0,8.3264,8.3319,8.321,8.3319,403300.0
2010-06-21 11:30:00,15.17,15.19,15.16,15.19,206100.0,8.3319,8.3429,8.3264,8.3429,206100.0
2010-06-21 11:35:00,15.19,15.19,15.18,15.18,126000.0,8.3429,8.3429,8.3374,8.3374,126000.0
2010-06-21 11:40:00,15.18,15.19,15.16,15.16,338900.0,8.3374,8.3429,8.3264,8.3264,338900.0
2010-06-21 11:45:00,15.16,15.17,15.12,15.15,549300.0,8.3264,8.3319,8.3045,8.321,549300.0
2010-06-21 11:50:00,15.15,15.19,15.14,15.17,523900.0,8.321,8.3429,8.3155,8.3319,523900.0
2010-06-21 11:55:00,15.17,15.19,15.15,15.18,565300.0,8.3319,8.3429,8.321,8.3374,565300.0
2010-06-21 12:00:00,15.17,15.2,15.16,15.19,1239000.0,8.3319,8.3484,8.3264,8.3429,1239000.0
2010-06-21 12:05:00,15.18,15.19,15.16,15.16,138100.0,8.3374,8.3429,8.3264,8.3264,138100.0
2010-06-21 12:10:00,15.16,15.17,15.14,15.15,325800.0,8.3264,8.3319,8.3155,8.321,325800.0
2010-06-21 12:15:00,15.14,15.15,15.13,15.14,108800.0,8.3155,8.321,8.31,8.3155,108800.0
2010-06-21 12:20:00,15.13,15.14,15.13,15.13,158900.0,8.31,8.3155,8.31,8.31,158900.0
2010-06-21 12:25:00,15.13,15.14,15.13,15.14,165000.0,8.31,8.3155,8.31,8.3155,165000.0
2010-06-21 12:30:00,15.13,15.14,15.13,15.14,112900.0,8.31,8.3155,8.31,8.3155,112900.0
2010-06-21 12:35:00,15.14,15.14,15.13,15.14,123300.0,8.3155,8.3155,8.31,8.3155,123300.0
2010-06-21 12:40:00,15.13,15.15,15.13,15.15,403900.0,8.31,8.321,8.31,8.321,403900.0
2010-06-21 12:45:00,15.14,15.16,15.14,15.15,270100.0,8.3155,8.3264,8.3155,8.321,270100.0
2010-06-21 12:50:00,15.16,15.16,15.15,15.15,135100.0,8.3264,8.3264,8.321,8.321,135100.0
2010-06-21 12:55:00,15.15,15.16,15.15,15.16,173500.0,8.321,8.3264,8.321,8.3264,173500.0
2010-06-21 13:00:00,15.16,15.16,15.14,15.14,275600.0,8.3264,8.3264,8.3155,8.3155,275600.0
2010-06-21 13:05:00,15.14,15.15,15.13,15.14,152500.0,8.3155,8.321,8.31,8.3155,152500.0
2010-06-21 13:10:00,15.13,15.16,15.13,15.16,307600.0,8.31,8.3264,8.31,8.3264,307600.0
2010-06-21 13:15:00,15.15,15.16,15.14,15.14,276800.0,8.321,8.3264,8.3155,8.3155,276800.0
2010-06-21 13:20:00,15.15,15.15,15.12,15.12,499800.0,8.321,8.321,8.3045,8.3045,499800.0
2010-06-21 13:25:00,15.12,15.13,15.12,15.12,89700.0,8.3045,8.31,8.3045,8.3045,89700.0
2010-06-21 13:30:00,15.12,15.13,15.12,15.13,166000.0,8.3045,8.31,8.3045,8.31,166000.0
2010-06-21 13:35:00,15.13,15.13,15.09,15.1,628800.0,8.31,8.31,8.288,8.2935,628800.0
2010-06-21 13:40:00,15.09,15.1,15.08,15.09,552500.0,8.288,8.2935,8.2825,8.288,552500.0
2010-06-21 13:45:00,15.09,15.1,15.04,15.04,1056700.0,8.288,8.2935,8.2605,8.2605,1056700.0
2010-06-21 13:50:00,15.04,15.06,15.04,15.05,1134200.0,8.2605,8.2715,8.2605,8.266,1134200.0
2010-06-21 13:55:00,15.05,15.06,15.04,15.05,690100.0,8.266,8.2715,8.2605,8.266,690100.0
2010-06-21 14:00:00,15.05,15.05,15.02,15.03,664300.0,8.266,8.266,8.2496,8.255,664300.0
2010-06-21 14:05:00,15.03,15.07,15.03,15.06,416200.0,8.255,8.277,8.255,8.2715,416200.0
2010-06-21 14:10:00,15.07,15.07,15.04,15.05,543500.0,8.277,8.277,8.2605,8.266,543500.0
2010-06-21 14:15:00,15.05,15.06,15.04,15.05,416300.0,8.266,8.2715,8.2605,8.266,416300.0
2010-06-21 14:20:00,15.04,15.07,15.04,15.07,388900.0,8.2605,8.277,8.2605,8.277,388900.0
2010-06-21 14:25:00,15.07,15.07,15.05,15.06,285500.0,8.277,8.277,8.266,8.2715,285500.0
2010-06-21 14:30:00,15.06,15.06,15.05,15.05,213100.0,8.2715,8.2715,8.266,8.266,213100.0
2010-06-21 14:35:00,15.06,15.06,15.05,15.05,217800.0,8.2715,8.2715,8.266,8.266,217800.0
2010-06-21 14:40:00,15.06,15.06,15.05,15.06,503200.0,8.2715,8.2715,8.266,8.2715,503200.0
2010-06-21 14:45:00,15.06,15.06,15.05,15.06,230200.0,8.2715,8.2715,8.266,8.2715,230200.0
2010-06-21 14:50:00,15.05,15.06,15.05,15.05,439300.0,8.266,8.2715,8.266,8.266,439300.0
2010-06-21 14:55:00,15.05,15.06,15.04,15.06,470000.0,8.266,8.2715,8.2605,8.2715,470000.0
2010-06-21 15:00:00,15.06,15.08,15.03,15.06,1563200.0,8.2715,8.2825,8.255,8.2715,1563200.0
2010-06-21 15:05:00,15.06,15.07,15.05,15.05,632900.0,8.2715,8.277,8.266,8.266,632900.0
2010-06-21 15:10:00,15.06,15.06,15.04,15.06,1380300.0,8.2715,8.2715,8.2605,8.2715,1380300.0
2010-06-21 15:15:00,15.06,15.06,15.03,15.04,1498300.0,8.2715,8.2715,8.255,8.2605,1498300.0
2010-06-21 15:20:00,15.05,15.05,15.04,15.05,541400.0,8.266,8.266,8.2605,8.266,541400.0
2010-06-21 15:25:00,15.05,15.05,15.04,15.05,458700.0,8.266,8.266,8.2605,8.266,458700.0
2010-06-21 15:30:00,15.05,15.09,15.04,15.07,956800.0,8.266,8.288,8.2605,8.277,956800.0
2010-06-21 15:35:00,15.08,15.25,15.07,15.07,377500.0,8.2825,8.3759,8.277,8.277,377500.0
2010-06-21 15:40:00,15.07,15.08,15.02,15.02,1241100.0,8.277,8.2825,8.2496,8.2496,1241100.0
2010-06-21 15:45:00,15.03,15.05,15.01,15.03,1585800.0,8.255,8.266,8.2441,8.255,1585800.0
2010-06-21 15:50:00,15.02,15.25,15.02,15.06,1151400.0,8.2496,8.3759,8.2496,8.2715,1151400.0
2010-06-21 15:55:00,15.06,15.1,15.05,15.1,2342900.0,8.2715,8.2935,8.266,8.2935,2342900.0
2010-06-22 09:30:00,15.14,15.15,15.04,15.05,805200.0,8.3155,8.321,8.2605,8.266,805200.0
2010-06-22 09:35:00,15.06,15.11,15.05,15.09,587300.0,8.2715,8.299,8.266,8.288,587300.0
2010-06-22 09:40:00,15.1,15.14,15.09,15.13,661200.0,8.2935,8.3155,8.288,8.31,661200.0
2010-06-22 09:45:00,15.13,15.15,15.12,15.13,522600.0,8.31,8.321,8.3045,8.31,522600.0
2010-06-22 09:50:00,15.13,15.14,15.1,15.1,344600.0,8.31,8.3155,8.2935,8.2935,344600.0
2010-06-22 09:55:00,15.11,15.12,15.1,15.11,376200.0,8.299,8.3045,8.2935,8.299,376200.0
2010-06-22 10:00:00,15.11,15.11,15.07,15.1,522300.0,8.299,8.299,8.277,8.2935,522300.0
2010-06-22 10:05:00,15.1,15.1,15.07,15.1,1216600.0,8.2935,8.2935,8.277,8.2935,1216600.0
2010-06-22 10:10:00,15.1,15.14,15.09,15.14,501300.0,8.2935,8.3155,8.288,8.3155,501300.0
2010-06-22 10:15:00,15.14,15.14,15.08,15.1,441900.0,8.3155,8.3155,8.2825,8.2935,441900.0
2010-06-22 10:20:00,15.1,15.11,15.08,15.1,391700.0,8.2935,8.299,8.2825,8.2935,391700.0
2010-06-22 10:25:00,15.1,15.14,15.1,15.13,604500.0,8.2935,8.3155,8.2935,8.31,604500.0
2010-06-22 10:30:00,15.13,15.14,15.11,15.12,792600.0,8.31,8.3155,8.299,8.3045,792600.0
2010-06-22 10:35:00,15.13,15.2,15.12,15.19,1197000.0,8.31,8.3484,8.3045,8.3429,1197000.0
2010-06-22 10:40:00,15.19,15.2,15.16,15.18,1375800.0,8.3429,8.3484,8.3264,8.3374,1375800.0
2010-06-22 10:45:00,15.18,15.19,15.17,15.18,659900.0,8.3374,8.3429,8.3319,8.3374,659900.0
2010-06-22 10:50:00,15.18,15.2,15.18,15.18,446600.0,8.3374,8.3484,8.3374,8.3374,446600.0
2010-06-22 10:55:00,15.19,15.2,15.16,15.18,660300.0,8.3429,8.3484,8.3264,8.3374,660300.0
2010-06-22 11:00:00,15.17,15.18,15.1,15.17,505600.0,8.3319,8.3374,8.2935,8.3319,505600.0
2010-06-22 11:05:00,15.18,15.18,15.14,15.16,567400.0,8.3374,8.3374,8.3155,8.3264,567400.0
2010-06-22 11:10:00,15.16,15.19,15.16,15.19,297000.0,8.3264,8.3429,8.3264,8.3429,297000.0
2010-06-22 11:15:00,15.18,15.2,15.18,15.19,423900.0,8.3374,8.3484,8.3374,8.3429,423900.0
2010-06-22 11:20:00,15.19,15.2,15.18,15.2,448100.0,8.3429,8.3484,8.3374,8.3484,448100.0
2010-06-22 11:25:00,15.19,15.2,15.18,15.19,495100.0,8.3429,8.3484,8.3374,8.3429,495100.0
2010-06-22 11:30:00,15.19,15.23,15.19,15.21,551000.0,8.3429,8.3649,8.3429,8.3539,551000.0
2010-06-22 11:35:00,15.2,15.24,15.2,15.23,460400.0,8.3484,8.3704,8.3484,8.3649,460400.0
2010-06-22 11:40:00,15.23,15.24,15.22,15.24,204600.0,8.3649,8.3704,8.3594,8.3704,204600.0
2010-06-22 11:45:00,15.24,15.24,15.22,15.23,596200.0,8.3704,8.3704,8.3594,8.3649,596200.0
2010-06-22 11:50:00,15.23,15.24,15.22,15.22,318000.0,8.3649,8.3704,8.3594,8.3594,318000.0
2010-06-22 11:55:00,15.22,15.23,15.21,15.21,165300.0,8.3594,8.3649,8.3539,8.3539,165300.0
2010-06-22 12:00:00,15.21,15.22,15.17,15.18,576600.0,8.3539,8.3594,8.3319,8.3374,576600.0
2010-06-22 12:05:00,15.18,15.19,15.16,15.17,405500.0,8.3374,8.3429,8.3264,8.3319,405500.0
2010-06-22 12:10:00,15.17,15.18,15.16,15.18,199000.0,8.3319,8.3374,8.3264,8.3374,199000.0
2010-06-22 12:15:00,15.18,15.18,15.17,15.18,179000.0,8.3374,8.3374,8.3319,8.3374,179000.0
2010-06-22 12:20:00,15.18,15.18,15.17,15.18,425600.0,8.3374,8.3374,8.3319,8.3374,425600.0
2010-06-22 12:25:00,15.17,15.18,15.17,15.17,136500.0,8.3319,8.3374,8.3319,8.3319,136500.0
2010-06-22 12:30:00,15.17,15.18,15.15,15.15,258500.0,8.3319,8.3374,8.321,8.321,258500.0
2010-06-22 12:35:00,15.15,15.16,15.15,15.16,91700.0,8.321,8.3264,8.321,8.3264,91700.0
2010-06-22 12:40:00,15.16,15.16,15.15,15.16,93400.0,8.3264,8.3264,8.321,8.3264,93400.0
2010-06-22 12:45:00,15.15,15.16,15.15,15.16,185300.0,8.321,8.3264,8.321,8.3264,185300.0
2010-06-22 12:50:00,15.16,15.16,15.15,15.16,126200.0,8.3264,8.3264,8.321,8.3264,126200.0
2010-06-22 12:55:00,15.15,15.16,15.15,15.16,44900.0,8.321,8.3264,8.321,8.3264,44900.0
2010-06-22 13:00:00,15.15,15.16,15.15,15.16,93800.0,8.321,8.3264,8.321,8.3264,93800.0
2010-06-22 13:05:00,15.15,15.16,15.15,15.15,53900.0,8.321,8.3264,8.321,8.321,53900.0
2010-06-22 13:10:00,15.15,15.16,15.15,15.16,97700.0,8.321,8.3264,8.321,8.3264,97700.0
2010-06-22 13:15:00,15.16,15.16,15.15,15.16,66400.0,8.3264,8.3264,8.321,8.3264,66400.0
2010-06-22 13:20:00,15.15,15.16,15.14,15.15,397600.0,8.321,8.3264,8.3155,8.321,397600.0
2010-06-22 13:25:00,15.15,15.15,15.12,15.12,275300.0,8.321,8.321,8.3045,8.3045,275300.0
2010-06-22 13:30:00,15.13,15.14,15.12,15.13,485100.0,8.31,8.3155,8.3045,8.31,485100.0
2010-06-22 13:35:00,15.13,15.13,15.12,15.13,61900.0,8.31,8.31,8.3045,8.31,61900.0
2010-06-22 13:40:00,15.12,15.15,15.12,15.15,511700.0,8.3045,8.321,8.3045,8.321,511700.0
2010-06-22 13:45:00,15.15,15.15,15.14,15.15,148500.0,8.321,8.321,8.3155,8.321,148500.0
2010-06-22 13:50:00,15.15,15.15,15.14,15.14,110600.0,8.321,8.321,8.3155,8.3155,110600.0
2010-06-22 13:55:00,15.15,15.15,15.14,15.15,184900.0,8.321,8.321,8.3155,8.321,184900.0
2010-06-22 14:00:00,15.14,15.17,15.13,15.14,700100.0,8.3155,8.3319,8.31,8.3155,700100.0
2010-06-22 14:05:00,15.13,15.16,15.12,15.15,575600.0,8.31,8.3264,8.3045,8.321,575600.0
2010-06-22 14:10:00,15.15,15.17,15.15,15.17,483600.0,8.321,8.3319,8.321,8.3319,483600.0
2010-06-22 14:15:00,15.16,15.2,15.16,15.18,512600.0,8.3264,8.3484,8.3264,8.3374,512600.0
2010-06-22 14:20:00,15.18,15.18,15.14,15.15,468400.0,8.3374,8.3374,8.3155,8.321,468400.0
2010-06-22 14:25:00,15.15,15.15,15.12,15.14,553200.0,8.321,8.321,8.3045,8.3155,553200.0
2010-06-22 14:30:00,15.13,15.14,15.12,15.13,340300.0,8.31,8.3155,8.3045,8.31,340300.0
2010-06-22 14:35:00,15.13,15.16,15.12,15.15,1382300.0,8.31,8.3264,8.3045,8.321,1382300.0
2010-06-22 14:40:00,15.14,15.15,15.08,15.09,653700.0,8.3155,8.321,8.2825,8.288,653700.0
2010-06-22 14:45:00,15.09,15.1,15.04,15.04,797900.0,8.288,8.2935,8.2605,8.2605,797900.0
2010-06-22 14:50:00,15.04,15.06,15.02,15.04,747400.0,8.2605,8.2715,8.2496,8.2605,747400.0
2010-06-22 14:55:00,15.04,15.07,15.01,15.07,1030000.0,8.2605,8.277,8.2441,8.277,1030000.0
2010-06-22 15:00:00,15.06,15.1,15.06,15.07,525500.0,8.2715,8.2935,8.2715,8.277,525500.0
2010-06-22 15:05:00,15.07,15.09,15.05,15.05,584400.0,8.277,8.288,8.266,8.266,584400.0
2010-06-22 15:10:00,15.06,15.09,15.05,15.08,361800.0,8.2715,8.288,8.266,8.2825,361800.0
2010-06-22 15:15:00,15.09,15.1,15.07,15.09,442900.0,8.288,8.2935,8.277,8.288,442900.0
2010-06-22 15:20:00,15.09,15.09,15.04,15.05,287700.0,8.288,8.288,8.2605,8.266,287700.0
2010-06-22 15:25:00,15.05,15.07,15.02,15.02,422000.0,8.266,8.277,8.2496,8.2496,422000.0
2010-06-22 15:30:00,15.02,15.03,14.97,14.99,1294900.0,8.2496,8.255,8.2221,8.2331,1294900.0
2010-06-22 15:35:00,14.99,15.01,14.98,15.01,483200.0,8.2331,8.2441,8.2276,8.2441,483200.0
2010-06-22 15:40:00,15.01,15.01,15.0,15.01,485500.0,8.2441,8.2441,8.2386,8.2441,485500.0
2010-06-22 15:45:00,15.0,15.01,14.97,14.99,995800.0,8.2386,8.2441,8.2221,8.2331,995800.0
2010-06-22 15:50:00,14.99,15.01,14.99,15.01,1303200.0,8.2331,8.2441,8.2331,8.2441,1303200.0
2010-06-22 15:55:00,15.0,15.01,14.97,14.97,1913500.0,8.2386,8.2441,8.2221,8.2221,1913500.0
2010-06-23 09:30:00,14.98,14.98,14.9,14.95,2088800.0,8.2276,8.2276,8.1836,8.2111,2088800.0
2010-06-23 09:35:00,14.95,14.95,14.87,14.9,1404700.0,8.2111,8.2111,8.1672,8.1836,1404700.0
2010-06-23 09:40:00,14.9,14.91,14.87,14.89,555600.0,8.1836,8.1891,8.1672,8.1782,555600.0
2010-06-23 09:45:00,14.89,14.91,14.87,14.9,589400.0,8.1782,8.1891,8.1672,8.1836,589400.0
2010-06-23 09:50:00,14.9,14.96,14.89,14.95,1241400.0,8.1836,8.2166,8.1782,8.2111,1241400.0
2010-06-23 09:55:00,14.95,14.95,14.9,14.95,512900.0,8.2111,8.2111,8.1836,8.2111,512900.0
2010-06-23 10:00:00,14.94,14.94,14.83,14.84,1349100.0,8.2056,8.2056,8.1452,8.1507,1349100.0
2010-06-23 10:05:00,14.84,14.85,14.81,14.84,1144500.0,8.1507,8.1562,8.1342,8.1507,1144500.0
2010-06-23 10:10:00,14.83,14.89,14.83,14.89,506000.0,8.1452,8.1782,8.1452,8.1782,506000.0
2010-06-23 10:15:00,14.88,14.9,14.85,14.89,653000.0,8.1727,8.1836,8.1562,8.1782,653000.0
2010-06-23 10:20:00,14.89,14.91,14.86,14.87,468400.0,8.1782,8.1891,8.1617,8.1672,468400.0
2010-06-23 10:25:00,14.86,14.87,14.84,14.85,752100.0,8.1617,8.1672,8.1507,8.1562,752100.0
2010-06-23 10:30:00,14.84,14.9,14.83,14.89,641300.0,8.1507,8.1836,8.1452,8.1782,641300.0
2010-06-23 10:35:00,14.89,14.9,14.88,14.89,438600.0,8.1782,8.1836,8.1727,8.1782,438600.0
2010-06-23 10:40:00,14.89,14.89,14.86,14.88,498100.0,8.1782,8.1782,8.1617,8.1727,498100.0
2010-06-23 10:45:00,14.88,14.91,14.87,14.9,551600.0,8.1727,8.1891,8.1672,8.1836,551600.0
2010-06-23 10:50:00,14.9,14.92,14.9,14.91,435300.0,8.1836,8.1946,8.1836,8.1891,435300.0
2010-06-23 10:55:00,14.92,14.93,14.87,14.87,798000.0,8.1946,8.2001,8.1672,8.1672,798000.0
2010-06-23 11:00:00,14.88,14.88,14.85,14.87,387600.0,8.1727,8.1727,8.1562,8.1672,387600.0
2010-06-23 11:05:00,14.87,14.89,14.86,14.88,238400.0,8.1672,8.1782,8.1617,8.1727,238400.0
2010-06-23 11:10:00,14.88,14.89,14.86,14.87,405500.0,8.1727,8.1782,8.1617,8.1672,405500.0
2010-06-23 11:15:00,14.86,14.88,14.85,14.86,335200.0,8.1617,8.1727,8.1562,8.1617,335200.0
2010-06-23 11:20:00,14.86,14.89,14.86,14.87,802500.0,8.1617,8.1782,8.1617,8.1672,802500.0
2010-06-23 11:25:00,14.87,14.89,14.86,14.89,191400.0,8.1672,8.1782,8.1617,8.1782,191400.0
2010-06-23 11:30:00,14.89,14.9,14.88,14.89,223900.0,8.1782,8.1836,8.1727,8.1782,223900.0
2010-06-23 11:35:00,14.89,14.89,14.88,14.89,153300.0,8.1782,8.1782,8.1727,8.1782,153300.0
2010-06-23 11:40:00,14.89,14.9,14.88,14.89,188000.0,8.1782,8.1836,8.1727,8.1782,188000.0
2010-06-23 11:45:00,14.88,14.89,14.87,14.87,183700.0,8.1727,8.1782,8.1672,8.1672,183700.0
2010-06-23 11:50:00,14.87,14.88,14.85,14.86,115200.0,8.1672,8.1727,8.1562,8.1617,115200.0
2010-06-23 11:55:00,14.85,14.86,14.84,14.86,396400.0,8.1562,8.1617,8.1507,8.1617,396400.0
2010-06-23 12:00:00,14.85,14.86,14.85,14.86,103900.0,8.1562,8.1617,8.1562,8.1617,103900.0
2010-06-23 12:05:00,14.85,14.87,14.85,14.86,168500.0,8.1562,8.1672,8.1562,8.1617,168500.0
2010-06-23 12:10:00,14.87,14.87,14.85,14.86,182000.0,8.1672,8.1672,8.1562,8.1617,182000.0
2010-06-23 12:15:00,14.86,14.86,14.85,14.85,52000.0,8.1617,8.1617,8.1562,8.1562,52000.0
2010-06-23 12:20:00,14.86,14.86,14.85,14.85,98000.0,8.1617,8.1617,8.1562,8.1562,98000.0
2010-06-23 12:25:00,14.86,14.86,14.84,14.85,333100.0,8.1617,8.1617,8.1507,8.1562,333100.0
2010-06-23 12:30:00,14.85,14.85,14.83,14.84,310800.0,8.1562,8.1562,8.1452,8.1507,310800.0
2010-06-23 12:35:00,14.83,14.86,14.83,14.85,522400.0,8.1452,8.1617,8.1452,8.1562,522400.0
2010-06-23 12:40:00,14.85,14.86,14.84,14.86,71100.0,8.1562,8.1617,8.1507,8.1617,71100.0
2010-06-23 12:45:00,14.85,14.9,14.85,14.89,617500.0,8.1562,8.1836,8.1562,8.1782,617500.0
2010-06-23 12:50:00,14.9,14.9,14.88,14.89,193900.0,8.1836,8.1836,8.1727,8.1782,193900.0
2010-06-23 12:55:00,14.88,14.89,14.86,14.86,308700.0,8.1727,8.1782,8.1617,8.1617,308700.0
2010-06-23 13:00:00,14.87,14.89,14.86,14.89,201100.0,8.1672,8.1782,8.1617,8.1782,201100.0
2010-06-23 13:05:00,14.89,14.9,14.87,14.9,479400.0,8.1782,8.1836,8.1672,8.1836,479400.0
2010-06-23 13:10:00,14.9,14.91,14.88,14.9,490400.0,8.1836,8.1891,8.1727,8.1836,490400.0
2010-06-23 13:15:00,14.9,14.9,14.86,14.88,559300.0,8.1836,8.1836,8.1617,8.1727,559300.0
2010-06-23 13:20:00,14.88,14.88,14.85,14.85,201800.0,8.1727,8.1727,8.1562,8.1562,201800.0
2010-06-23 13:25:00,14.85,14.87,14.85,14.86,197800.0,8.1562,8.1672,8.1562,8.1617,197800.0
2010-06-23 13:30:00,14.86,14.87,14.85,14.87,316700.0,8.1617,8.1672,8.1562,8.1672,316700.0
2010-06-23 13:35:00,14.86,14.89,14.86,14.88,367000.0,8.1617,8.1782,8.1617,8.1727,367000.0
2010-06-23 13:40:00,14.87,14.88,14.87,14.87,57100.0,8.1672,8.1727,8.1672,8.1672,57100.0
2010-06-23 13:45:00,14.88,14.88,14.85,14.85,136600.0,8.1727,8.1727,8.1562,8.1562,136600.0
2010-06-23 13:50:00,14.86,14.88,14.85,14.87,389500.0,8.1617,8.1727,8.1562,8.1672,389500.0
2010-06-23 13:55:00,14.87,14.89,14.87,14.88,301000.0,8.1672,8.1782,8.1672,8.1727,301000.0
2010-06-23 14:00:00,14.87,14.89,14.85,14.89,475600.0,8.1672,8.1782,8.1562,8.1782,475600.0
2010-06-23 14:05:00,14.89,14.9,14.88,14.89,585700.0,8.1782,8.1836,8.1727,8.1782,585700.0
2010-06-23 14:10:00,14.9,14.9,14.87,14.87,633100.0,8.1836,8.1836,8.1672,8.1672,633100.0
2010-06-23 14:15:00,14.88,14.9,14.85,14.88,491200.0,8.1727,8.1836,8.1562,8.1727,491200.0
2010-06-23 14:20:00,14.88,14.9,14.85,14.85,450500.0,8.1727,8.1836,8.1562,8.1562,450500.0
2010-06-23 14:25:00,14.85,14.88,14.83,14.88,810500.0,8.1562,8.1727,8.1452,8.1727,810500.0
2010-06-23 14:30:00,14.88,14.96,14.87,14.94,2093500.0,8.1727,8.2166,8.1672,8.2056,2093500.0
2010-06-23 14:35:00,14.94,14.96,14.91,14.94,1113700.0,8.2056,8.2166,8.1891,8.2056,1113700.0
2010-06-23 14:40:00,14.94,14.94,14.9,14.9,384300.0,8.2056,8.2056,8.1836,8.1836,384300.0
2010-06-23 14:45:00,14.9,14.92,14.87,14.89,642700.0,8.1836,8.1946,8.1672,8.1782,642700.0
2010-06-23 14:50:00,14.89,14.91,14.86,14.91,624300.0,8.1782,8.1891,8.1617,8.1891,624300.0
2010-06-23 14:55:00,14.91,14.91,14.86,14.87,709900.0,8.1891,8.1891,8.1617,8.1672,709900.0
2010-06-23 15:00:00,14.88,14.91,14.86,14.88,555400.0,8.1727,8.1891,8.1617,8.1727,555400.0
2010-06-23 15:05:00,14.88,14.89,14.84,14.85,383000.0,8.1727,8.1782,8.1507,8.1562,383000.0
2010-06-23 15:10:00,14.85,14.9,14.85,14.86,587200.0,8.1562,8.1836,8.1562,8.1617,587200.0
2010-06-23 15:15:00,14.86,14.88,14.84,14.85,500800.0,8.1617,8.1727,8.1507,8.1562,500800.0
2010-06-23 15:20:00,14.85,14.89,14.85,14.89,532000.0,8.1562,8.1782,8.1562,8.1782,532000.0
2010-06-23 15:25:00,14.88,14.91,14.88,14.9,416400.0,8.1727,8.1891,8.1727,8.1836,416400.0
2010-06-23 15:30:00,14.9,14.9,14.86,14.89,591100.0,8.1836,8.1836,8.1617,8.1782,591100.0
2010-06-23 15:35:00,14.89,14.93,14.88,14.93,592800.0,8.1782,8.2001,8.1727,8.2001,592800.0
2010-06-23 15:40:00,14.93,14.93,14.91,14.93,976400.0,8.2001,8.2001,8.1891,8.2001,976400.0
2010-06-23 15:45:00,14.93,14.95,14.92,14.94,1212000.0,8.2001,8.2111,8.1946,8.2056,1212000.0
2010-06-23 15:50:00,14.94,14.94,14.9,14.9,551100.0,8.2056,8.2056,8.1836,8.1836,551100.0
2010-06-23 15:55:00,14.9,14.91,14.87,14.89,2113200.0,8.1836,8.1891,8.1672,8.1782,2113200.0
2010-06-24 09:30:00,14.63,14.68,14.58,14.61,3101600.0,8.0354,8.0628,8.0079,8.0244,3101600.0
2010-06-24 09:35:00,14.61,14.65,14.59,14.6,2900800.0,8.0244,8.0463,8.0134,8.0189,2900800.0
2010-06-24 09:40:00,14.6,14.62,14.56,14.58,2011100.0,8.0189,8.0299,7.9969,8.0079,2011100.0
2010-06-24 09:45:00,14.57,14.64,14.57,14.63,805900.0,8.0024,8.0408,8.0024,8.0354,805900.0
2010-06-24 09:50:00,14.64,14.68,14.6,14.65,1873200.0,8.0408,8.0628,8.0189,8.0463,1873200.0
2010-06-24 09:55:00,14.65,14.68,14.61,14.62,1392400.0,8.0463,8.0628,8.0244,8.0299,1392400.0
2010-06-24 10:00:00,14.62,14.66,14.61,14.66,927600.0,8.0299,8.0518,8.0244,8.0518,927600.0
2010-06-24 10:05:00,14.65,14.66,14.62,14.64,1486200.0,8.0463,8.0518,8.0299,8.0408,1486200.0
2010-06-24 10:10:00,14.64,14.66,14.63,14.64,1576300.0,8.0408,8.0518,8.0354,8.0408,1576300.0
2010-06-24 10:15:00,14.65,14.73,14.64,14.7,2273600.0,8.0463,8.0903,8.0408,8.0738,2273600.0
2010-06-24 10:20:00,14.7,14.72,14.68,14.72,938800.0,8.0738,8.0848,8.0628,8.0848,938800.0
2010-06-24 10:25:00,14.71,14.73,14.66,14.67,859800.0,8.0793,8.0903,8.0518,8.0573,859800.0
2010-06-24 10:30:00,14.67,14.67,14.62,14.63,816100.0,8.0573,8.0573,8.0299,8.0354,816100.0
2010-06-24 10:35:00,14.62,14.63,14.6,14.61,1313400.0,8.0299,8.0354,8.0189,8.0244,1313400.0
2010-06-24 10:40:00,14.61,14.63,14.53,14.54,2219200.0,8.0244,8.0354,7.9804,7.9859,2219200.0
2010-06-24 10:45:00,14.54,14.59,14.52,14.59,1776700.0,7.9859,8.0134,7.9749,8.0134,1776700.0
2010-06-24 10:50:00,14.58,14.6,14.57,14.59,702200.0,8.0079,8.0189,8.0024,8.0134,702200.0
2010-06-24 10:55:00,14.58,14.61,14.57,14.61,628300.0,8.0079,8.0244,8.0024,8.0244,628300.0
2010-06-24 11:00:00,14.61,14.61,14.57,14.57,869500.0,8.0244,8.0244,8.0024,8.0024,869500.0
2010-06-24 11:05:00,14.57,14.58,14.54,14.55,946300.0,8.0024,8.0079,7.9859,7.9914,946300.0
2010-06-24 11:10:00,14.54,14.56,14.54,14.55,979800.0,7.9859,7.9969,7.9859,7.9914,979800.0
2010-06-24 11:15:00,14.54,14.57,14.54,14.55,783800.0,7.9859,8.0024,7.9859,7.9914,783800.0
2010-06-24 11:20:00,14.55,14.55,14.53,14.55,516100.0,7.9914,7.9914,7.9804,7.9914,516100.0
2010-06-24 11:25:00,14.55,14.57,14.53,14.54,427900.0,7.9914,8.0024,7.9804,7.9859,427900.0
2010-06-24 11:30:00,14.53,14.55,14.52,14.52,476000.0,7.9804,7.9914,7.9749,7.9749,476000.0
2010-06-24 11:35:00,14.52,14.56,14.52,14.55,429400.0,7.9749,7.9969,7.9749,7.9914,429400.0
2010-06-24 11:40:00,14.55,14.56,14.53,14.54,1191800.0,7.9914,7.9969,7.9804,7.9859,1191800.0
2010-06-24 11:45:00,14.53,14.55,14.53,14.54,293500.0,7.9804,7.9914,7.9804,7.9859,293500.0
2010-06-24 11:50:00,14.54,14.55,14.52,14.52,644400.0,7.9859,7.9914,7.9749,7.9749,644400.0
2010-06-24 11:55:00,14.52,14.53,14.51,14.52,815300.0,7.9749,7.9804,7.9694,7.9749,815300.0
2010-06-24 12:00:00,14.52,14.55,14.51,14.55,871700.0,7.9749,7.9914,7.9694,7.9914,871700.0
2010-06-24 12:05:00,14.54,14.55,14.52,14.54,247800.0,7.9859,7.9914,7.9749,7.9859,247800.0
2010-06-24 12:10:00,14.53,14.55,14.53,14.54,225400.0,7.9804,7.9914,7.9804,7.9859,225400.0
2010-06-24 12:15:00,14.54,14.55,14.52,14.53,465400.0,7.9859,7.9914,7.9749,7.9804,465400.0
2010-06-24 12:20:00,14.52,14.53,14.52,14.52,184600.0,7.9749,7.9804,7.9749,7.9749,184600.0
2010-06-24 12:25:00,14.52,14.53,14.52,14.52,246000.0,7.9749,7.9804,7.9749,7.9749,246000.0
2010-06-24 12:30:00,14.52,14.54,14.5,14.51,736500.0,7.9749,7.9859,7.9639,7.9694,736500.0
2010-06-24 12:35:00,14.51,14.52,14.5,14.51,534200.0,7.9694,7.9749,7.9639,7.9694,534200.0
2010-06-24 12:40:00,14.51,14.52,14.49,14.5,1253300.0,7.9694,7.9749,7.9585,7.9639,1253300.0
2010-06-24 12:45:00,14.49,14.5,14.47,14.47,783800.0,7.9585,7.9639,7.9475,7.9475,783800.0
2010-06-24 12:50:00,14.47,14.53,14.47,14.52,817700.0,7.9475,7.9804,7.9475,7.9749,817700.0
2010-06-24 12:55:00,14.51,14.54,14.5,14.54,252600.0,7.9694,7.9859,7.9639,7.9859,252600.0
2010-06-24 13:00:00,14.53,14.55,14.52,14.55,697100.0,7.9804,7.9914,7.9749,7.9914,697100.0
2010-06-24 13:05:00,14.54,14.55,14.51,14.52,440100.0,7.9859,7.9914,7.9694,7.9749,440100.0
2010-06-24 13:10:00,14.52,14.56,14.51,14.55,543700.0,7.9749,7.9969,7.9694,7.9914,543700.0
2010-06-24 13:15:00,14.54,14.55,14.53,14.54,235700.0,7.9859,7.9914,7.9804,7.9859,235700.0
2010-06-24 13:20:00,14.53,14.54,14.51,14.51,750900.0,7.9804,7.9859,7.9694,7.9694,750900.0
2010-06-24 13:25:00,14.51,14.52,14.5,14.51,291700.0,7.9694,7.9749,7.9639,7.9694,291700.0
2010-06-24 13:30:00,14.5,14.51,14.49,14.5,869900.0,7.9639,7.9694,7.9585,7.9639,869900.0
2010-06-24 13:35:00,14.49,14.52,14.49,14.5,583600.0,7.9585,7.9749,7.9585,7.9639,583600.0
2010-06-24 13:40:00,14.5,14.51,14.48,14.48,426500.0,7.9639,7.9694,7.953,7.953,426500.0
2010-06-24 13:45:00,14.48,14.51,14.48,14.5,841900.0,7.953,7.9694,7.953,7.9639,841900.0
2010-06-24 13:50:00,14.51,14.52,14.5,14.51,352400.0,7.9694,7.9749,7.9639,7.9694,352400.0
2010-06-24 13:55:00,14.5,14.53,14.5,14.51,802600.0,7.9639,7.9804,7.9639,7.9694,802600.0
2010-06-24 14:00:00,14.5,14.51,14.48,14.49,392700.0,7.9639,7.9694,7.953,7.9585,392700.0
2010-06-24 14:05:00,14.48,14.5,14.48,14.49,519700.0,7.953,7.9639,7.953,7.9585,519700.0
2010-06-24 14:10:00,14.48,14.49,14.47,14.48,224600.0,7.953,7.9585,7.9475,7.953,224600.0
2010-06-24 14:15:00,14.47,14.5,14.47,14.48,555000.0,7.9475,7.9639,7.9475,7.953,555000.0
2010-06-24 14:20:00,14.48,14.5,14.47,14.5,609000.0,7.953,7.9639,7.9475,7.9639,609000.0
2010-06-24 14:25:00,14.49,14.5,14.48,14.49,557300.0,7.9585,7.9639,7.953,7.9585,557300.0
2010-06-24 14:30:00,14.48,14.49,14.47,14.48,815800.0,7.953,7.9585,7.9475,7.953,815800.0
2010-06-24 14:35:00,14.47,14.48,14.45,14.46,951400.0,7.9475,7.953,7.9365,7.942,951400.0
2010-06-24 14:40:00,14.45,14.47,14.45,14.45,349800.0,7.9365,7.9475,7.9365,7.9365,349800.0
2010-06-24 14:45:00,14.45,14.47,14.4,14.42,1852100.0,7.9365,7.9475,7.909,7.92,1852100.0
2010-06-24 14:50:00,14.42,14.44,14.4,14.4,1052000.0,7.92,7.931,7.909,7.909,1052000.0
2010-06-24 14:55:00,14.4,14.44,14.4,14.43,969300.0,7.909,7.931,7.909,7.9255,969300.0
2010-06-24 15:00:00,14.43,14.44,14.43,14.43,346700.0,7.9255,7.931,7.9255,7.9255,346700.0
2010-06-24 15:05:00,14.43,14.44,14.41,14.41,623100.0,7.9255,7.931,7.9145,7.9145,623100.0
2010-06-24 15:10:00,14.41,14.42,14.37,14.41,1341000.0,7.9145,7.92,7.8925,7.9145,1341000.0
2010-06-24 15:15:00,14.4,14.42,14.37,14.37,1646900.0,7.909,7.92,7.8925,7.8925,1646900.0
2010-06-24 15:20:00,14.38,14.43,14.37,14.41,1424300.0,7.898,7.9255,7.8925,7.9145,1424300.0
2010-06-24 15:25:00,14.4,14.48,14.4,14.47,1312800.0,7.909,7.953,7.909,7.9475,1312800.0
2010-06-24 15:30:00,14.47,14.47,14.45,14.47,1286900.0,7.9475,7.9475,7.9365,7.9475,1286900.0
2010-06-24 15:35:00,14.46,14.48,14.45,14.47,1825400.0,7.942,7.953,7.9365,7.9475,1825400.0
2010-06-24 15:40:00,14.46,14.48,14.46,14.47,1793600.0,7.942,7.953,7.942,7.9475,1793600.0
2010-06-24 15:45:00,14.48,14.51,14.46,14.49,2801600.0,7.953,7.9694,7.942,7.9585,2801600.0
2010-06-24 15:50:00,14.48,14.5,14.48,14.49,1920500.0,7.953,7.9639,7.953,7.9585,1920500.0
2010-06-24 15:55:00,14.5,14.5,14.45,14.48,4223400.0,7.9639,7.9639,7.9365,7.953,4223400.0
2010-06-25 09:30:00,14.49,14.49,14.4,14.4,1144000.0,7.9585,7.9585,7.909,7.909,1144000.0
2010-06-25 09:35:00,14.4,14.44,14.4,14.43,470000.0,7.909,7.931,7.909,7.9255,470000.0
2010-06-25 09:40:00,14.43,14.48,14.42,14.44,654300.0,7.9255,7.953,7.92,7.931,654300.0
2010-06-25 09:45:00,14.43,14.45,14.41,14.44,530500.0,7.9255,7.9365,7.9145,7.931,530500.0
2010-06-25 09:50:00,14.44,14.45,14.4,14.44,766300.0,7.931,7.9365,7.909,7.931,766300.0
2010-06-25 09:55:00,14.45,14.5,14.44,14.49,1305100.0,7.9365,7.9639,7.931,7.9585,1305100.0
2010-06-25 10:00:00,14.48,14.51,14.48,14.51,542400.0,7.953,7.9694,7.953,7.9694,542400.0
2010-06-25 10:05:00,14.51,14.53,14.5,14.5,575500.0,7.9694,7.9804,7.9639,7.9639,575500.0
2010-06-25 10:10:00,14.51,14.55,14.49,14.52,821600.0,7.9694,7.9914,7.9585,7.9749,821600.0
2010-06-25 10:15:00,14.52,14.53,14.51,14.52,254100.0,7.9749,7.9804,7.9694,7.9749,254100.0
2010-06-25 10:20:00,14.51,14.55,14.5,14.5,579500.0,7.9694,7.9914,7.9639,7.9639,579500.0
2010-06-25 10:25:00,14.5,14.55,14.49,14.53,595800.0,7.9639,7.9914,7.9585,7.9804,595800.0
2010-06-25 10:30:00,14.54,14.55,14.52,14.55,496500.0,7.9859,7.9914,7.9749,7.9914,496500.0
2010-06-25 10:35:00,14.54,14.55,14.52,14.54,647100.0,7.9859,7.9914,7.9749,7.9859,647100.0
2010-06-25 10:40:00,14.53,14.55,14.51,14.53,707200.0,7.9804,7.9914,7.9694,7.9804,707200.0
2010-06-25 10:45:00,14.52,14.54,14.51,14.52,1290400.0,7.9749,7.9859,7.9694,7.9749,1290400.0
2010-06-25 10:50:00,14.52,14.52,14.44,14.45,777400.0,7.9749,7.9749,7.931,7.9365,777400.0
2010-06-25 10:55:00,14.45,14.5,14.44,14.48,334700.0,7.9365,7.9639,7.931,7.953,334700.0
2010-06-25 11:00:00,14.48,14.5,14.48,14.49,278100.0,7.953,7.9639,7.953,7.9585,278100.0
2010-06-25 11:05:00,14.49,14.53,14.48,14.52,475400.0,7.9585,7.9804,7.953,7.9749,475400.0
2010-06-25 11:10:00,14.52,14.53,14.49,14.5,522700.0,7.9749,7.9804,7.9585,7.9639,522700.0
2010-06-25 11:15:00,14.5,14.51,14.49,14.49,458100.0,7.9639,7.9694,7.9585,7.9585,458100.0
2010-06-25 11:20:00,14.5,14.5,14.46,14.46,611500.0,7.9639,7.9639,7.942,7.942,611500.0
2010-06-25 11:25:00,14.47,14.5,14.45,14.48,504600.0,7.9475,7.9639,7.9365,7.953,504600.0
2010-06-25 11:30:00,14.49,14.51,14.48,14.5,405200.0,7.9585,7.9694,7.953,7.9639,405200.0
2010-06-25 11:35:00,14.49,14.5,14.49,14.5,210600.0,7.9585,7.9639,7.9585,7.9639,210600.0
2010-06-25 11:40:00,14.5,14.51,14.46,14.47,387500.0,7.9639,7.9694,7.942,7.9475,387500.0
2010-06-25 11:45:00,14.48,14.51,14.46,14.51,382100.0,7.953,7.9694,7.942,7.9694,382100.0
2010-06-25 11:50:00,14.5,14.53,14.5,14.51,405300.0,7.9639,7.9804,7.9639,7.9694,405300.0
2010-06-25 11:55:00,14.51,14.52,14.5,14.52,152900.0,7.9694,7.9749,7.9639,7.9749,152900.0
2010-06-25 12:00:00,14.52,14.52,14.51,14.52,291700.0,7.9749,7.9749,7.9694,7.9749,291700.0
2010-06-25 12:05:00,14.52,14.55,14.51,14.54,280500.0,7.9749,7.9914,7.9694,7.9859,280500.0
2010-06-25 12:10:00,14.54,14.55,14.52,14.52,437500.0,7.9859,7.9914,7.9749,7.9749,437500.0
2010-06-25 12:15:00,14.53,14.53,14.51,14.52,319300.0,7.9804,7.9804,7.9694,7.9749,319300.0
2010-06-25 12:20:00,14.53,14.55,14.52,14.55,247500.0,7.9804,7.9914,7.9749,7.9914,247500.0
2010-06-25 12:25:00,14.55,14.56,14.53,14.55,599900.0,7.9914,7.9969,7.9804,7.9914,599900.0
2010-06-25 12:30:00,14.55,14.58,14.55,14.58,258000.0,7.9914,8.0079,7.9914,8.0079,258000.0
2010-06-25 12:35:00,14.57,14.58,14.54,14.54,311800.0,8.0024,8.0079,7.9859,7.9859,311800.0
2010-06-25 12:40:00,14.55,14.56,14.53,14.53,282600.0,7.9914,7.9969,7.9804,7.9804,282600.0
2010-06-25 12:45:00,14.53,14.56,14.53,14.53,292300.0,7.9804,7.9969,7.9804,7.9804,292300.0
2010-06-25 12:50:00,14.53,14.55,14.53,14.54,434800.0,7.9804,7.9914,7.9804,7.9859,434800.0
2010-06-25 12:55:00,14.55,14.57,14.53,14.55,544700.0,7.9914,8.0024,7.9804,7.9914,544700.0
2010-06-25 13:00:00,14.55,14.58,14.54,14.58,179900.0,7.9914,8.0079,7.9859,8.0079,179900.0
2010-06-25 13:05:00,14.58,14.6,14.57,14.6,253500.0,8.0079,8.0189,8.0024,8.0189,253500.0
2010-06-25 13:10:00,14.6,14.61,14.59,14.61,322300.0,8.0189,8.0244,8.0134,8.0244,322300.0
2010-06-25 13:15:00,14.6,14.61,14.59,14.6,768800.0,8.0189,8.0244,8.0134,8.0189,768800.0
2010-06-25 13:20:00,14.6,14.6,14.59,14.59,127600.0,8.0189,8.0189,8.0134,8.0134,127600.0
2010-06-25 13:25:00,14.6,14.62,14.59,14.62,328600.0,8.0189,8.0299,8.0134,8.0299,328600.0
2010-06-25 13:30:00,14.62,14.66,14.61,14.65,675800.0,8.0299,8.0518,8.0244,8.0463,675800.0
2010-06-25 13:35:00,14.65,14.68,14.63,14.64,343000.0,8.0463,8.0628,8.0354,8.0408,343000.0
2010-06-25 13:40:00,14.64,14.64,14.61,14.62,216400.0,8.0408,8.0408,8.0244,8.0299,216400.0
2010-06-25 13:45:00,14.61,14.64,14.61,14.63,362300.0,8.0244,8.0408,8.0244,8.0354,362300.0
2010-06-25 13:50:00,14.63,14.64,14.61,14.64,403900.0,8.0354,8.0408,8.0244,8.0408,403900.0
2010-06-25 13:55:00,14.64,14.69,14.62,14.69,1040100.0,8.0408,8.0683,8.0299,8.0683,1040100.0
2010-06-25 14:00:00,14.68,14.69,14.66,14.69,698300.0,8.0628,8.0683,8.0518,8.0683,698300.0
2010-06-25 14:05:00,14.69,14.69,14.66,14.66,254700.0,8.0683,8.0683,8.0518,8.0518,254700.0
2010-06-25 14:10:00,14.67,14.7,14.66,14.69,694200.0,8.0573,8.0738,8.0518,8.0683,694200.0
2010-06-25 14:15:00,14.69,14.69,14.68,14.69,131100.0,8.0683,8.0683,8.0628,8.0683,131100.0
2010-06-25 14:20:00,14.69,14.71,14.68,14.68,1060900.0,8.0683,8.0793,8.0628,8.0628,1060900.0
2010-06-25 14:25:00,14.69,14.69,14.66,14.68,224700.0,8.0683,8.0683,8.0518,8.0628,224700.0
2010-06-25 14:30:00,14.68,14.68,14.64,14.65,241900.0,8.0628,8.0628,8.0408,8.0463,241900.0
2010-06-25 14:35:00,14.66,14.66,14.65,14.66,238900.0,8.0518,8.0518,8.0463,8.0518,238900.0
2010-06-25 14:40:00,14.66,14.69,14.65,14.69,220100.0,8.0518,8.0683,8.0463,8.0683,220100.0
2010-06-25 14:45:00,14.69,14.69,14.66,14.66,247100.0,8.0683,8.0683,8.0518,8.0518,247100.0
2010-06-25 14:50:00,14.66,14.69,14.63,14.65,932700.0,8.0518,8.0683,8.0354,8.0463,932700.0
2010-06-25 14:55:00,14.66,14.67,14.64,14.66,395200.0,8.0518,8.0573,8.0408,8.0518,395200.0
2010-06-25 15:00:00,14.66,14.66,14.64,14.65,329400.0,8.0518,8.0518,8.0408,8.0463,329400.0
2010-06-25 15:05:00,14.64,14.65,14.6,14.61,539000.0,8.0408,8.0463,8.0189,8.0244,539000.0
2010-06-25 15:10:00,14.61,14.62,14.61,14.61,279200.0,8.0244,8.0299,8.0244,8.0244,279200.0
2010-06-25 15:15:00,14.62,14.62,14.57,14.59,444700.0,8.0299,8.0299,8.0024,8.0134,444700.0
2010-06-25 15:20:00,14.58,14.59,14.58,14.59,138500.0,8.0079,8.0134,8.0079,8.0134,138500.0
2010-06-25 15:25:00,14.58,14.59,14.58,14.58,207600.0,8.0079,8.0134,8.0079,8.0079,207600.0
2010-06-25 15:30:00,14.59,14.68,14.58,14.68,704900.0,8.0134,8.0628,8.0079,8.0628,704900.0
2010-06-25 15:35:00,14.68,14.68,14.64,14.67,773100.0,8.0628,8.0628,8.0408,8.0573,773100.0
2010-06-25 15:40:00,14.67,14.67,14.63,14.63,783800.0,8.0573,8.0573,8.0354,8.0354,783800.0
2010-06-25 15:45:00,14.63,14.64,14.58,14.62,1763200.0,8.0354,8.0408,8.0079,8.0299,1763200.0
2010-06-25 15:50:00,14.62,14.63,14.56,14.6,1697400.0,8.0299,8.0354,7.9969,8.0189,1697400.0
2010-06-25 15:55:00,14.6,14.64,14.59,14.64,2636400.0,8.0189,8.0408,8.0134,8.0408,2636400.0
2010-06-28 09:30:00,14.69,14.76,14.64,14.7,1153000.0,8.0683,8.1068,8.0408,8.0738,1153000.0
2010-06-28 09:35:00,14.7,14.71,14.58,14.59,1568700.0,8.0738,8.0793,8.0079,8.0134,1568700.0
2010-06-28 09:40:00,14.59,14.6,14.56,14.58,1195100.0,8.0134,8.0189,7.9969,8.0079,1195100.0
2010-06-28 09:45:00,14.59,14.59,14.5,14.55,950200.0,8.0134,8.0134,7.9639,7.9914,950200.0
2010-06-28 09:50:00,14.55,14.6,14.55,14.59,839700.0,7.9914,8.0189,7.9914,8.0134,839700.0
2010-06-28 09:55:00,14.59,14.6,14.53,14.57,731500.0,8.0134,8.0189,7.9804,8.0024,731500.0
2010-06-28 10:00:00,14.58,14.59,14.55,14.55,502800.0,8.0079,8.0134,7.9914,7.9914,502800.0
2010-06-28 10:05:00,14.56,14.59,14.54,14.57,581800.0,7.9969,8.0134,7.9859,8.0024,581800.0
2010-06-28 10:10:00,14.57,14.6,14.56,14.59,495500.0,8.0024,8.0189,7.9969,8.0134,495500.0
2010-06-28 10:15:00,14.59,14.6,14.57,14.58,795100.0,8.0134,8.0189,8.0024,8.0079,795100.0
2010-06-28 10:20:00,14.58,14.65,14.57,14.65,684000.0,8.0079,8.0463,8.0024,8.0463,684000.0
2010-06-28 10:25:00,14.64,14.69,14.64,14.64,984200.0,8.0408,8.0683,8.0408,8.0408,984200.0
2010-06-28 10:30:00,14.64,14.65,14.6,14.6,345100.0,8.0408,8.0463,8.0189,8.0189,345100.0
2010-06-28 10:35:00,14.61,14.63,14.59,14.6,634600.0,8.0244,8.0354,8.0134,8.0189,634600.0
2010-06-28 10:40:00,14.6,14.65,14.59,14.64,440100.0,8.0189,8.0463,8.0134,8.0408,440100.0
2010-06-28 10:45:00,14.65,14.69,14.64,14.69,449500.0,8.0463,8.0683,8.0408,8.0683,449500.0
2010-06-28 10:50:00,14.69,14.72,14.67,14.71,472200.0,8.0683,8.0848,8.0573,8.0793,472200.0
2010-06-28 10:55:00,14.7,14.75,14.7,14.74,551000.0,8.0738,8.1013,8.0738,8.0958,551000.0
2010-06-28 11:00:00,14.74,14.75,14.72,14.75,700600.0,8.0958,8.1013,8.0848,8.1013,700600.0
2010-06-28 11:05:00,14.75,14.77,14.73,14.73,536000.0,8.1013,8.1122,8.0903,8.0903,536000.0
2010-06-28 11:10:00,14.73,14.74,14.72,14.74,222600.0,8.0903,8.0958,8.0848,8.0958,222600.0
2010-06-28 11:15:00,14.74,14.74,14.7,14.7,411700.0,8.0958,8.0958,8.0738,8.0738,411700.0
2010-06-28 11:20:00,14.7,14.72,14.69,14.71,383700.0,8.0738,8.0848,8.0683,8.0793,383700.0
2010-06-28 11:25:00,14.71,14.73,14.7,14.71,682000.0,8.0793,8.0903,8.0738,8.0793,682000.0
2010-06-28 11:30:00,14.72,14.72,14.7,14.71,667900.0,8.0848,8.0848,8.0738,8.0793,667900.0
2010-06-28 11:35:00,14.7,14.74,14.7,14.72,239200.0,8.0738,8.0958,8.0738,8.0848,239200.0
2010-06-28 11:40:00,14.72,14.74,14.72,14.73,257400.0,8.0848,8.0958,8.0848,8.0903,257400.0
2010-06-28 11:45:00,14.72,14.73,14.71,14.72,367900.0,8.0848,8.0903,8.0793,8.0848,367900.0
2010-06-28 11:50:00,14.73,14.73,14.7,14.7,137200.0,8.0903,8.0903,8.0738,8.0738,137200.0
2010-06-28 11:55:00,14.7,14.71,14.68,14.68,236200.0,8.0738,8.0793,8.0628,8.0628,236200.0
2010-06-28 12:00:00,14.68,14.7,14.66,14.66,265400.0,8.0628,8.0738,8.0518,8.0518,265400.0
2010-06-28 12:05:00,14.67,14.68,14.65,14.67,198400.0,8.0573,8.0628,8.0463,8.0573,198400.0
2010-06-28 12:10:00,14.68,14.68,14.66,14.66,236000.0,8.0628,8.0628,8.0518,8.0518,236000.0
2010-06-28 12:15:00,14.66,14.67,14.64,14.66,407800.0,8.0518,8.0573,8.0408,8.0518,407800.0
2010-06-28 12:20:00,14.66,14.67,14.65,14.66,132600.0,8.0518,8.0573,8.0463,8.0518,132600.0
2010-06-28 12:25:00,14.66,14.68,14.65,14.67,205600.0,8.0518,8.0628,8.0463,8.0573,205600.0
2010-06-28 12:30:00,14.67,14.67,14.66,14.67,106500.0,8.0573,8.0573,8.0518,8.0573,106500.0
2010-06-28 12:35:00,14.67,14.67,14.64,14.65,354600.0,8.0573,8.0573,8.0408,8.0463,354600.0
2010-06-28 12:40:00,14.65,14.67,14.63,14.66,939100.0,8.0463,8.0573,8.0354,8.0518,939100.0
2010-06-28 12:45:00,14.66,14.67,14.65,14.66,201600.0,8.0518,8.0573,8.0463,8.0518,201600.0
2010-06-28 12:50:00,14.66,14.68,14.65,14.67,205100.0,8.0518,8.0628,8.0463,8.0573,205100.0
2010-06-28 12:55:00,14.67,14.69,14.67,14.68,145700.0,8.0573,8.0683,8.0573,8.0628,145700.0
2010-06-28 13:00:00,14.69,14.69,14.65,14.66,333400.0,8.0683,8.0683,8.0463,8.0518,333400.0
2010-06-28 13:05:00,14.65,14.66,14.63,14.63,148400.0,8.0463,8.0518,8.0354,8.0354,148400.0
2010-06-28 13:10:00,14.64,14.64,14.6,14.63,328000.0,8.0408,8.0408,8.0189,8.0354,328000.0
2010-06-28 13:15:00,14.63,14.63,14.61,14.62,224300.0,8.0354,8.0354,8.0244,8.0299,224300.0
2010-06-28 13:20:00,14.62,14.64,14.61,14.61,230800.0,8.0299,8.0408,8.0244,8.0244,230800.0
2010-06-28 13:25:00,14.61,14.63,14.61,14.62,124700.0,8.0244,8.0354,8.0244,8.0299,124700.0
2010-06-28 13:30:00,14.62,14.63,14.58,14.6,866500.0,8.0299,8.0354,8.0079,8.0189,866500.0
2010-06-28 13:35:00,14.6,14.61,14.59,14.61,129500.0,8.0189,8.0244,8.0134,8.0244,129500.0
2010-06-28 13:40:00,14.61,14.62,14.6,14.62,148200.0,8.0244,8.0299,8.0189,8.0299,148200.0
2010-06-28 13:45:00,14.62,14.67,14.61,14.66,576800.0,8.0299,8.0573,8.0244,8.0518,576800.0
2010-06-28 13:50:00,14.66,14.67,14.63,14.63,311600.0,8.0518,8.0573,8.0354,8.0354,311600.0
2010-06-28 13:55:00,14.64,14.65,14.63,14.65,227600.0,8.0408,8.0463,8.0354,8.0463,227600.0
2010-06-28 14:00:00,14.64,14.65,14.6,14.6,1116200.0,8.0408,8.0463,8.0189,8.0189,1116200.0
2010-06-28 14:05:00,14.61,14.61,14.59,14.6,411100.0,8.0244,8.0244,8.0134,8.0189,411100.0
2010-06-28 14:10:00,14.59,14.6,14.59,14.6,355400.0,8.0134,8.0189,8.0134,8.0189,355400.0
2010-06-28 14:15:00,14.6,14.6,14.59,14.6,153200.0,8.0189,8.0189,8.0134,8.0189,153200.0
2010-06-28 14:20:00,14.6,14.6,14.55,14.56,824200.0,8.0189,8.0189,7.9914,7.9969,824200.0
2010-06-28 14:25:00,14.56,14.58,14.55,14.56,609400.0,7.9969,8.0079,7.9914,7.9969,609400.0
2010-06-28 14:30:00,14.56,14.58,14.55,14.58,216200.0,7.9969,8.0079,7.9914,8.0079,216200.0
2010-06-28 14:35:00,14.57,14.62,14.57,14.61,467000.0,8.0024,8.0299,8.0024,8.0244,467000.0
2010-06-28 14:40:00,14.62,14.64,14.6,14.64,333000.0,8.0299,8.0408,8.0189,8.0408,333000.0
2010-06-28 14:45:00,14.64,14.64,14.61,14.63,402800.0,8.0408,8.0408,8.0244,8.0354,402800.0
2010-06-28 14:50:00,14.63,14.65,14.61,14.61,458200.0,8.0354,8.0463,8.0244,8.0244,458200.0
2010-06-28 14:55:00,14.61,14.63,14.61,14.62,338400.0,8.0244,8.0354,8.0244,8.0299,338400.0
2010-06-28 15:00:00,14.63,14.63,14.61,14.63,285800.0,8.0354,8.0354,8.0244,8.0354,285800.0
2010-06-28 15:05:00,14.63,14.63,14.61,14.62,408500.0,8.0354,8.0354,8.0244,8.0299,408500.0
2010-06-28 15:10:00,14.63,14.63,14.58,14.59,543400.0,8.0354,8.0354,8.0079,8.0134,543400.0
2010-06-28 15:15:00,14.59,14.61,14.58,14.61,473800.0,8.0134,8.0244,8.0079,8.0244,473800.0
2010-06-28 15:20:00,14.61,14.61,14.56,14.57,730300.0,8.0244,8.0244,7.9969,8.0024,730300.0
2010-06-28 15:25:00,14.57,14.58,14.55,14.56,645000.0,8.0024,8.0079,7.9914,7.9969,645000.0
2010-06-28 15:30:00,14.56,14.58,14.54,14.58,404200.0,7.9969,8.0079,7.9859,8.0079,404200.0
2010-06-28 15:35:00,14.57,14.6,14.57,14.58,664300.0,8.0024,8.0189,8.0024,8.0079,664300.0
2010-06-28 15:40:00,14.59,14.61,14.58,14.61,528100.0,8.0134,8.0244,8.0079,8.0244,528100.0
2010-06-28 15:45:00,14.6,14.61,14.57,14.59,1019400.0,8.0189,8.0244,8.0024,8.0134,1019400.0
2010-06-28 15:50:00,14.58,14.59,14.54,14.56,1523300.0,8.0079,8.0134,7.9859,7.9969,1523300.0
2010-06-28 15:55:00,14.57,14.57,14.54,14.54,1836200.0,8.0024,8.0024,7.9859,7.9859,1836200.0
2010-06-29 09:30:00,14.43,14.46,14.39,14.42,1237600.0,7.9255,7.942,7.9035,7.92,1237600.0
2010-06-29 09:35:00,14.43,14.48,14.43,14.45,485900.0,7.9255,7.953,7.9255,7.9365,485900.0
2010-06-29 09:40:00,14.44,14.45,14.41,14.43,540600.0,7.931,7.9365,7.9145,7.9255,540600.0
2010-06-29 09:45:00,14.43,14.46,14.38,14.39,913400.0,7.9255,7.942,7.898,7.9035,913400.0
2010-06-29 09:50:00,14.39,14.39,14.35,14.35,769700.0,7.9035,7.9035,7.8816,7.8816,769700.0
2010-06-29 09:55:00,14.36,14.39,14.35,14.37,820900.0,7.8871,7.9035,7.8816,7.8925,820900.0
2010-06-29 10:00:00,14.37,14.37,14.26,14.32,2420400.0,7.8925,7.8925,7.8321,7.8651,2420400.0
2010-06-29 10:05:00,14.32,14.39,14.29,14.39,821500.0,7.8651,7.9035,7.8486,7.9035,821500.0
2010-06-29 10:10:00,14.39,14.39,14.34,14.36,595300.0,7.9035,7.9035,7.8761,7.8871,595300.0
2010-06-29 10:15:00,14.35,14.36,14.3,14.33,658300.0,7.8816,7.8871,7.8541,7.8706,658300.0
2010-06-29 10:20:00,14.33,14.34,14.31,14.33,516100.0,7.8706,7.8761,7.8596,7.8706,516100.0
2010-06-29 10:25:00,14.33,14.33,14.26,14.28,1134600.0,7.8706,7.8706,7.8321,7.8431,1134600.0
2010-06-29 10:30:00,14.27,14.32,14.26,14.3,989400.0,7.8376,7.8651,7.8321,7.8541,989400.0
2010-06-29 10:35:00,14.31,14.31,14.29,14.3,778000.0,7.8596,7.8596,7.8486,7.8541,778000.0
2010-06-29 10:40:00,14.3,14.31,14.28,14.29,1161400.0,7.8541,7.8596,7.8431,7.8486,1161400.0
2010-06-29 10:45:00,14.28,14.3,14.26,14.3,988900.0,7.8431,7.8541,7.8321,7.8541,988900.0
2010-06-29 10:50:00,14.3,14.31,14.29,14.3,598900.0,7.8541,7.8596,7.8486,7.8541,598900.0
2010-06-29 10:55:00,14.29,14.31,14.29,14.29,631800.0,7.8486,7.8596,7.8486,7.8486,631800.0
2010-06-29 11:00:00,14.29,14.3,14.27,14.27,752300.0,7.8486,7.8541,7.8376,7.8376,752300.0
2010-06-29 11:05:00,14.27,14.29,14.26,14.29,749500.0,7.8376,7.8486,7.8321,7.8486,749500.0
2010-06-29 11:10:00,14.29,14.34,14.28,14.31,1216400.0,7.8486,7.8761,7.8431,7.8596,1216400.0
2010-06-29 11:15:00,14.31,14.32,14.28,14.32,781100.0,7.8596,7.8651,7.8431,7.8651,781100.0
2010-06-29 11:20:00,14.32,14.35,14.31,14.35,488100.0,7.8651,7.8816,7.8596,7.8816,488100.0
2010-06-29 11:25:00,14.35,14.35,14.31,14.32,866500.0,7.8816,7.8816,7.8596,7.8651,866500.0
2010-06-29 11:30:00,14.32,14.33,14.29,14.3,643400.0,7.8651,7.8706,7.8486,7.8541,643400.0
2010-06-29 11:35:00,14.3,14.3,14.28,14.29,446400.0,7.8541,7.8541,7.8431,7.8486,446400.0
2010-06-29 11:40:00,14.3,14.3,14.27,14.28,376100.0,7.8541,7.8541,7.8376,7.8431,376100.0
2010-06-29 11:45:00,14.29,14.31,14.28,14.29,689300.0,7.8486,7.8596,7.8431,7.8486,689300.0
2010-06-29 11:50:00,14.29,14.33,14.29,14.29,566600.0,7.8486,7.8706,7.8486,7.8486,566600.0
2010-06-29 11:55:00,14.29,14.3,14.27,14.28,552100.0,7.8486,7.8541,7.8376,7.8431,552100.0
2010-06-29 12:00:00,14.28,14.29,14.25,14.26,1023900.0,7.8431,7.8486,7.8266,7.8321,1023900.0
2010-06-29 12:05:00,14.26,14.32,14.23,14.24,1133700.0,7.8321,7.8651,7.8157,7.8211,1133700.0
2010-06-29 12:10:00,14.25,14.32,14.21,14.24,748100.0,7.8266,7.8651,7.8047,7.8211,748100.0
2010-06-29 12:15:00,14.23,14.26,14.22,14.24,521600.0,7.8157,7.8321,7.8102,7.8211,521600.0
2010-06-29 12:20:00,14.24,14.26,14.24,14.26,330800.0,7.8211,7.8321,7.8211,7.8321,330800.0
2010-06-29 12:25:00,14.26,14.27,14.24,14.24,490100.0,7.8321,7.8376,7.8211,7.8211,490100.0
2010-06-29 12:30:00,14.25,14.25,14.24,14.24,273000.0,7.8266,7.8266,7.8211,7.8211,273000.0
2010-06-29 12:35:00,14.25,14.25,14.24,14.24,233000.0,7.8266,7.8266,7.8211,7.8211,233000.0
2010-06-29 12:40:00,14.24,14.25,14.22,14.24,556700.0,7.8211,7.8266,7.8102,7.8211,556700.0
2010-06-29 12:45:00,14.23,14.25,14.23,14.25,232400.0,7.8157,7.8266,7.8157,7.8266,232400.0
2010-06-29 12:50:00,14.24,14.26,14.23,14.24,886900.0,7.8211,7.8321,7.8157,7.8211,886900.0
2010-06-29 12:55:00,14.24,14.25,14.22,14.24,490800.0,7.8211,7.8266,7.8102,7.8211,490800.0
2010-06-29 13:00:00,14.23,14.24,14.22,14.23,322900.0,7.8157,7.8211,7.8102,7.8157,322900.0
2010-06-29 13:05:00,14.23,14.25,14.22,14.24,626400.0,7.8157,7.8266,7.8102,7.8211,626400.0
2010-06-29 13:10:00,14.24,14.25,14.23,14.24,254000.0,7.8211,7.8266,7.8157,7.8211,254000.0
2010-06-29 13:15:00,14.24,14.26,14.22,14.23,527100.0,7.8211,7.8321,7.8102,7.8157,527100.0
2010-06-29 13:20:00,14.23,14.23,14.21,14.22,823800.0,7.8157,7.8157,7.8047,7.8102,823800.0
2010-06-29 13:25:00,14.22,14.23,14.21,14.23,654600.0,7.8102,7.8157,7.8047,7.8157,654600.0
2010-06-29 13:30:00,14.22,14.24,14.2,14.21,715900.0,7.8102,7.8211,7.7992,7.8047,715900.0
2010-06-29 13:35:00,14.21,14.23,14.18,14.21,1187900.0,7.8047,7.8157,7.7882,7.8047,1187900.0
2010-06-29 13:40:00,14.22,14.25,14.21,14.24,419400.0,7.8102,7.8266,7.8047,7.8211,419400.0
2010-06-29 13:45:00,14.23,14.27,14.23,14.27,500800.0,7.8157,7.8376,7.8157,7.8376,500800.0
2010-06-29 13:50:00,14.27,14.27,14.25,14.26,430900.0,7.8376,7.8376,7.8266,7.8321,430900.0
2010-06-29 13:55:00,14.26,14.29,14.25,14.28,290500.0,7.8321,7.8486,7.8266,7.8431,290500.0
2010-06-29 14:00:00,14.28,14.29,14.27,14.29,397600.0,7.8431,7.8486,7.8376,7.8486,397600.0
2010-06-29 14:05:00,14.28,14.31,14.27,14.31,464200.0,7.8431,7.8596,7.8376,7.8596,464200.0
2010-06-29 14:10:00,14.3,14.34,14.3,14.34,717700.0,7.8541,7.8761,7.8541,7.8761,717700.0
2010-06-29 14:15:00,14.33,14.35,14.32,14.32,301600.0,7.8706,7.8816,7.8651,7.8651,301600.0
2010-06-29 14:20:00,14.32,14.35,14.31,14.35,552300.0,7.8651,7.8816,7.8596,7.8816,552300.0
2010-06-29 14:25:00,14.35,14.35,14.33,14.33,366200.0,7.8816,7.8816,7.8706,7.8706,366200.0
2010-06-29 14:30:00,14.33,14.34,14.28,14.29,748800.0,7.8706,7.8761,7.8431,7.8486,748800.0
2010-06-29 14:35:00,14.29,14.29,14.26,14.29,477300.0,7.8486,7.8486,7.8321,7.8486,477300.0
2010-06-29 14:40:00,14.29,14.3,14.28,14.28,311900.0,7.8486,7.8541,7.8431,7.8431,311900.0
2010-06-29 14:45:00,14.28,14.29,14.28,14.28,164600.0,7.8431,7.8486,7.8431,7.8431,164600.0
2010-06-29 14:50:00,14.28,14.3,14.26,14.3,678600.0,7.8431,7.8541,7.8321,7.8541,678600.0
2010-06-29 14:55:00,14.29,14.3,14.28,14.28,358700.0,7.8486,7.8541,7.8431,7.8431,358700.0
2010-06-29 15:00:00,14.28,14.3,14.28,14.29,255800.0,7.8431,7.8541,7.8431,7.8486,255800.0
2010-06-29 15:05:00,14.29,14.32,14.29,14.31,571100.0,7.8486,7.8651,7.8486,7.8596,571100.0
2010-06-29 15:10:00,14.3,14.3,14.27,14.27,737400.0,7.8541,7.8541,7.8376,7.8376,737400.0
2010-06-29 15:15:00,14.28,14.31,14.25,14.25,804300.0,7.8431,7.8596,7.8266,7.8266,804300.0
2010-06-29 15:20:00,14.25,14.26,14.19,14.23,1257900.0,7.8266,7.8321,7.7937,7.8157,1257900.0
2010-06-29 15:25:00,14.23,14.24,14.2,14.23,667000.0,7.8157,7.8211,7.7992,7.8157,667000.0
2010-06-29 15:30:00,14.24,14.27,14.21,14.25,1300400.0,7.8211,7.8376,7.8047,7.8266,1300400.0
2010-06-29 15:35:00,14.26,14.28,14.25,14.26,946400.0,7.8321,7.8431,7.8266,7.8321,946400.0
2010-06-29 15:40:00,14.26,14.28,14.24,14.24,1207000.0,7.8321,7.8431,7.8211,7.8211,1207000.0
2010-06-29 15:45:00,14.25,14.26,14.2,14.23,1599000.0,7.8266,7.8321,7.7992,7.8157,1599000.0
2010-06-29 15:50:00,14.22,14.32,14.22,14.32,2272500.0,7.8102,7.8651,7.8102,7.8651,2272500.0
2010-06-29 15:55:00,14.31,14.33,14.28,14.3,3229400.0,7.8596,7.8706,7.8431,7.8541,3229400.0
2010-06-30 09:30:00,14.22,14.25,14.17,14.25,1381400.0,7.8102,7.8266,7.7827,7.8266,1381400.0
2010-06-30 09:35:00,14.25,14.28,14.22,14.26,788700.0,7.8266,7.8431,7.8102,7.8321,788700.0
2010-06-30 09:40:00,14.26,14.33,14.25,14.29,932900.0,7.8321,7.8706,7.8266,7.8486,932900.0
2010-06-30 09:45:00,14.3,14.37,14.29,14.32,730200.0,7.8541,7.8925,7.8486,7.8651,730200.0
2010-06-30 09:50:00,14.31,14.32,14.25,14.27,610200.0,7.8596,7.8651,7.8266,7.8376,610200.0
2010-06-30 09:55:00,14.27,14.28,14.25,14.28,433100.0,7.8376,7.8431,7.8266,7.8431,433100.0
2010-06-30 10:00:00,14.28,14.29,14.26,14.27,364800.0,7.8431,7.8486,7.8321,7.8376,364800.0
2010-06-30 10:05:00,14.26,14.27,14.23,14.24,639400.0,7.8321,7.8376,7.8157,7.8211,639400.0
2010-06-30 10:10:00,14.24,14.27,14.24,14.27,269600.0,7.8211,7.8376,7.8211,7.8376,269600.0
2010-06-30 10:15:00,14.27,14.35,14.26,14.35,1476600.0,7.8376,7.8816,7.8321,7.8816,1476600.0
2010-06-30 10:20:00,14.35,14.35,14.31,14.33,568900.0,7.8816,7.8816,7.8596,7.8706,568900.0
2010-06-30 10:25:00,14.33,14.36,14.32,14.34,625200.0,7.8706,7.8871,7.8651,7.8761,625200.0
2010-06-30 10:30:00,14.33,14.35,14.32,14.35,894300.0,7.8706,7.8816,7.8651,7.8816,894300.0
2010-06-30 10:35:00,14.35,14.39,14.34,14.39,614300.0,7.8816,7.9035,7.8761,7.9035,614300.0
2010-06-30 10:40:00,14.39,14.41,14.37,14.38,1002000.0,7.9035,7.9145,7.8925,7.898,1002000.0
2010-06-30 10:45:00,14.38,14.42,14.26,14.42,953700.0,7.898,7.92,7.8321,7.92,953700.0
2010-06-30 10:50:00,14.41,14.42,14.38,14.42,588000.0,7.9145,7.92,7.898,7.92,588000.0
2010-06-30 10:55:00,14.42,14.42,14.4,14.4,312000.0,7.92,7.92,7.909,7.909,312000.0
2010-06-30 11:00:00,14.4,14.41,14.36,14.38,504800.0,7.909,7.9145,7.8871,7.898,504800.0
2010-06-30 11:05:00,14.38,14.38,14.34,14.34,733300.0,7.898,7.898,7.8761,7.8761,733300.0
2010-06-30 11:10:00,14.35,14.36,14.34,14.36,769800.0,7.8816,7.8871,7.8761,7.8871,769800.0
2010-06-30 11:15:00,14.36,14.37,14.35,14.36,647100.0,7.8871,7.8925,7.8816,7.8871,647100.0
2010-06-30 11:20:00,14.36,14.37,14.33,14.35,587300.0,7.8871,7.8925,7.8706,7.8816,587300.0
2010-06-30 11:25:00,14.35,14.35,14.33,14.35,546800.0,7.8816,7.8816,7.8706,7.8816,546800.0
2010-06-30 11:30:00,14.34,14.36,14.33,14.35,560000.0,7.8761,7.8871,7.8706,7.8816,560000.0
2010-06-30 11:35:00,14.35,14.41,14.35,14.4,388000.0,7.8816,7.9145,7.8816,7.909,388000.0
2010-06-30 11:40:00,14.41,14.42,14.4,14.42,246800.0,7.9145,7.92,7.909,7.92,246800.0
2010-06-30 11:45:00,14.42,14.48,14.41,14.46,617800.0,7.92,7.953,7.9145,7.942,617800.0
2010-06-30 11:50:00,14.46,14.47,14.45,14.46,363200.0,7.942,7.9475,7.9365,7.942,363200.0
2010-06-30 11:55:00,14.46,14.47,14.44,14.45,298100.0,7.942,7.9475,7.931,7.9365,298100.0
2010-06-30 12:00:00,14.44,14.45,14.42,14.44,362600.0,7.931,7.9365,7.92,7.931,362600.0
2010-06-30 12:05:00,14.43,14.44,14.35,14.42,364300.0,7.9255,7.931,7.8816,7.92,364300.0
2010-06-30 12:10:00,14.42,14.42,14.41,14.41,88600.0,7.92,7.92,7.9145,7.9145,88600.0
2010-06-30 12:15:00,14.42,14.42,14.35,14.41,148500.0,7.92,7.92,7.8816,7.9145,148500.0
2010-06-30 12:20:00,14.42,14.42,14.38,14.39,375200.0,7.92,7.92,7.898,7.9035,375200.0
2010-06-30 12:25:00,14.4,14.4,14.38,14.38,411300.0,7.909,7.909,7.898,7.898,411300.0
2010-06-30 12:30:00,14.38,14.4,14.35,14.37,400200.0,7.898,7.909,7.8816,7.8925,400200.0
2010-06-30 12:35:00,14.36,14.37,14.35,14.37,260800.0,7.8871,7.8925,7.8816,7.8925,260800.0
2010-06-30 12:40:00,14.37,14.38,14.35,14.35,348100.0,7.8925,7.898,7.8816,7.8816,348100.0
2010-06-30 12:45:00,14.35,14.36,14.32,14.32,279900.0,7.8816,7.8871,7.8651,7.8651,279900.0
2010-06-30 12:50:00,14.32,14.34,14.32,14.34,174500.0,7.8651,7.8761,7.8651,7.8761,174500.0
2010-06-30 12:55:00,14.34,14.36,14.33,14.36,192400.0,7.8761,7.8871,7.8706,7.8871,192400.0
2010-06-30 13:00:00,14.35,14.39,14.35,14.38,321200.0,7.8816,7.9035,7.8816,7.898,321200.0
2010-06-30 13:05:00,14.38,14.39,14.36,14.38,382400.0,7.898,7.9035,7.8871,7.898,382400.0
2010-06-30 13:10:00,14.38,14.39,14.37,14.39,148700.0,7.898,7.9035,7.8925,7.9035,148700.0
2010-06-30 13:15:00,14.39,14.39,14.38,14.39,133000.0,7.9035,7.9035,7.898,7.9035,133000.0
2010-06-30 13:20:00,14.39,14.41,14.38,14.4,361600.0,7.9035,7.9145,7.898,7.909,361600.0
2010-06-30 13:25:00,14.41,14.42,14.4,14.41,146300.0,7.9145,7.92,7.909,7.9145,146300.0
2010-06-30 13:30:00,14.41,14.43,14.38,14.39,387600.0,7.9145,7.9255,7.898,7.9035,387600.0
2010-06-30 13:35:00,14.38,14.42,14.38,14.4,606100.0,7.898,7.92,7.898,7.909,606100.0
2010-06-30 13:40:00,14.4,14.41,14.38,14.38,293900.0,7.909,7.9145,7.898,7.898,293900.0
2010-06-30 13:45:00,14.38,14.41,14.38,14.4,373600.0,7.898,7.9145,7.898,7.909,373600.0
2010-06-30 13:50:00,14.4,14.41,14.39,14.41,190700.0,7.909,7.9145,7.9035,7.9145,190700.0
2010-06-30 13:55:00,14.41,14.43,14.4,14.43,296100.0,7.9145,7.9255,7.909,7.9255,296100.0
2010-06-30 14:00:00,14.43,14.45,14.37,14.42,635400.0,7.9255,7.9365,7.8925,7.92,635400.0
2010-06-30 14:05:00,14.42,14.43,14.38,14.41,633300.0,7.92,7.9255,7.898,7.9145,633300.0
2010-06-30 14:10:00,14.41,14.41,14.39,14.4,432200.0,7.9145,7.9145,7.9035,7.909,432200.0
2010-06-30 14:15:00,14.4,14.43,14.39,14.41,594500.0,7.909,7.9255,7.9035,7.9145,594500.0
2010-06-30 14:20:00,14.41,14.42,14.36,14.36,691300.0,7.9145,7.92,7.8871,7.8871,691300.0
2010-06-30 14:25:00,14.36,14.4,14.35,14.38,747000.0,7.8871,7.909,7.8816,7.898,747000.0
2010-06-30 14:30:00,14.38,14.41,14.36,14.4,469600.0,7.898,7.9145,7.8871,7.909,469600.0
2010-06-30 14:35:00,14.4,14.41,14.39,14.4,242900.0,7.909,7.9145,7.9035,7.909,242900.0
2010-06-30 14:40:00,14.39,14.4,14.36,14.38,360500.0,7.9035,7.909,7.8871,7.898,360500.0
2010-06-30 14:45:00,14.38,14.39,14.35,14.38,608700.0,7.898,7.9035,7.8816,7.898,608700.0
2010-06-30 14:50:00,14.38,14.41,14.38,14.41,278900.0,7.898,7.9145,7.898,7.9145,278900.0
2010-06-30 14:55:00,14.4,14.41,14.39,14.4,245200.0,7.909,7.9145,7.9035,7.909,245200.0
2010-06-30 15:00:00,14.4,14.4,14.39,14.4,259400.0,7.909,7.909,7.9035,7.909,259400.0
2010-06-30 15:05:00,14.39,14.4,14.39,14.4,237400.0,7.9035,7.909,7.9035,7.909,237400.0
2010-06-30 15:10:00,14.39,14.43,14.39,14.4,900200.0,7.9035,7.9255,7.9035,7.909,900200.0
2010-06-30 15:15:00,14.41,14.41,14.37,14.38,414500.0,7.9145,7.9145,7.8925,7.898,414500.0
2010-06-30 15:20:00,14.37,14.38,14.36,14.37,358400.0,7.8925,7.898,7.8871,7.8925,358400.0
2010-06-30 15:25:00,14.38,14.38,14.34,14.35,680300.0,7.898,7.898,7.8761,7.8816,680300.0
2010-06-30 15:30:00,14.35,14.36,14.31,14.33,918600.0,7.8816,7.8871,7.8596,7.8706,918600.0
2010-06-30 15:35:00,14.33,14.37,14.3,14.3,743700.0,7.8706,7.8925,7.8541,7.8541,743700.0
2010-06-30 15:40:00,14.3,14.31,14.24,14.25,1544500.0,7.8541,7.8596,7.8211,7.8266,1544500.0
2010-06-30 15:45:00,14.24,14.29,14.21,14.28,1598500.0,7.8211,7.8486,7.8047,7.8431,1598500.0
2010-06-30 15:50:00,14.28,14.31,14.25,14.27,1581600.0,7.8431,7.8596,7.8266,7.8376,1581600.0
2010-06-30 15:55:00,14.27,14.29,14.24,14.26,2650800.0,7.8376,7.8486,7.8211,7.8321,2650800.0
2010-07-01 09:30:00,14.29,14.33,14.2,14.21,1310600.0,7.8486,7.8706,7.7992,7.8047,1310600.0
2010-07-01 09:35:00,14.2,14.25,14.16,14.25,1158700.0,7.7992,7.8266,7.7772,7.8266,1158700.0
2010-07-01 09:40:00,14.24,14.27,14.23,14.26,707000.0,7.8211,7.8376,7.8157,7.8321,707000.0
2010-07-01 09:45:00,14.26,14.26,14.21,14.22,445000.0,7.8321,7.8321,7.8047,7.8102,445000.0
2010-07-01 09:50:00,14.22,14.24,14.2,14.22,502600.0,7.8102,7.8211,7.7992,7.8102,502600.0
2010-07-01 09:55:00,14.22,14.23,14.19,14.19,508400.0,7.8102,7.8157,7.7937,7.7937,508400.0
2010-07-01 10:00:00,14.19,14.2,14.15,14.17,854900.0,7.7937,7.7992,7.7717,7.7827,854900.0
2010-07-01 10:05:00,14.17,14.24,14.16,14.22,1962300.0,7.7827,7.8211,7.7772,7.8102,1962300.0
2010-07-01 10:10:00,14.23,14.25,14.12,14.12,1472600.0,7.8157,7.8266,7.7552,7.7552,1472600.0
2010-07-01 10:15:00,14.12,14.14,14.1,14.11,1184800.0,7.7552,7.7662,7.7443,7.7497,1184800.0
2010-07-01 10:20:00,14.11,14.13,14.05,14.09,1819700.0,7.7497,7.7607,7.7168,7.7388,1819700.0
2010-07-01 10:25:00,14.09,14.16,14.08,14.15,1055600.0,7.7388,7.7772,7.7333,7.7717,1055600.0
2010-07-01 10:30:00,14.15,14.19,14.13,14.15,1071500.0,7.7717,7.7937,7.7607,7.7717,1071500.0
2010-07-01 10:35:00,14.14,14.15,14.07,14.08,618400.0,7.7662,7.7717,7.7278,7.7333,618400.0
2010-07-01 10:40:00,14.08,14.09,14.03,14.08,1233200.0,7.7333,7.7388,7.7058,7.7333,1233200.0
2010-07-01 10:45:00,14.08,14.11,14.08,14.1,545900.0,7.7333,7.7497,7.7333,7.7443,545900.0
2010-07-01 10:50:00,14.1,14.11,14.07,14.08,563900.0,7.7443,7.7497,7.7278,7.7333,563900.0
2010-07-01 10:55:00,14.08,14.09,14.05,14.05,600200.0,7.7333,7.7388,7.7168,7.7168,600200.0
2010-07-01 11:00:00,14.05,14.06,14.01,14.02,882800.0,7.7168,7.7223,7.6948,7.7003,882800.0
2010-07-01 11:05:00,14.02,14.03,14.0,14.02,1505600.0,7.7003,7.7058,7.6893,7.7003,1505600.0
2010-07-01 11:10:00,14.01,14.06,14.01,14.03,907500.0,7.6948,7.7223,7.6948,7.7058,907500.0
2010-07-01 11:15:00,14.03,14.09,14.02,14.07,719800.0,7.7058,7.7388,7.7003,7.7278,719800.0
2010-07-01 11:20:00,14.07,14.08,14.06,14.07,502900.0,7.7278,7.7333,7.7223,7.7278,502900.0
2010-07-01 11:25:00,14.07,14.12,14.05,14.09,915600.0,7.7278,7.7552,7.7168,7.7388,915600.0
2010-07-01 11:30:00,14.09,14.09,14.03,14.05,581100.0,7.7388,7.7388,7.7058,7.7168,581100.0
2010-07-01 11:35:00,14.05,14.08,14.03,14.07,813500.0,7.7168,7.7333,7.7058,7.7278,813500.0
2010-07-01 11:40:00,14.07,14.09,14.05,14.07,736300.0,7.7278,7.7388,7.7168,7.7278,736300.0
2010-07-01 11:45:00,14.07,14.09,14.05,14.05,1096300.0,7.7278,7.7388,7.7168,7.7168,1096300.0
2010-07-01 11:50:00,14.05,14.06,14.04,14.05,918900.0,7.7168,7.7223,7.7113,7.7168,918900.0
2010-07-01 11:55:00,14.04,14.06,14.04,14.05,1480700.0,7.7113,7.7223,7.7113,7.7168,1480700.0
2010-07-01 12:00:00,14.06,14.06,14.01,14.02,913200.0,7.7223,7.7223,7.6948,7.7003,913200.0
2010-07-01 12:05:00,14.01,14.03,14.01,14.01,614000.0,7.6948,7.7058,7.6948,7.6948,614000.0
2010-07-01 12:10:00,14.01,14.03,14.0,14.03,441300.0,7.6948,7.7058,7.6893,7.7058,441300.0
2010-07-01 12:15:00,14.02,14.05,14.02,14.05,496400.0,7.7003,7.7168,7.7003,7.7168,496400.0
2010-07-01 12:20:00,14.04,14.06,14.02,14.03,993300.0,7.7113,7.7223,7.7003,7.7058,993300.0
2010-07-01 12:25:00,14.03,14.08,14.03,14.08,378800.0,7.7058,7.7333,7.7058,7.7333,378800.0
2010-07-01 12:30:00,14.08,14.09,14.05,14.09,470400.0,7.7333,7.7388,7.7168,7.7388,470400.0
2010-07-01 12:35:00,14.09,14.15,14.07,14.11,853700.0,7.7388,7.7717,7.7278,7.7497,853700.0
2010-07-01 12:40:00,14.12,14.2,14.11,14.19,779100.0,7.7552,7.7992,7.7497,7.7937,779100.0
2010-07-01 12:45:00,14.19,14.2,14.12,14.14,1523800.0,7.7937,7.7992,7.7552,7.7662,1523800.0
2010-07-01 12:50:00,14.14,14.2,14.13,14.14,1309500.0,7.7662,7.7992,7.7607,7.7662,1309500.0
2010-07-01 12:55:00,14.14,14.15,14.11,14.14,348300.0,7.7662,7.7717,7.7497,7.7662,348300.0
2010-07-01 13:00:00,14.15,14.16,14.13,14.16,401000.0,7.7717,7.7772,7.7607,7.7772,401000.0
2010-07-01 13:05:00,14.16,14.2,14.16,14.17,493600.0,7.7772,7.7992,7.7772,7.7827,493600.0
2010-07-01 13:10:00,14.17,14.18,14.11,14.11,867500.0,7.7827,7.7882,7.7497,7.7497,867500.0
2010-07-01 13:15:00,14.12,14.15,14.11,14.14,703900.0,7.7552,7.7717,7.7497,7.7662,703900.0
2010-07-01 13:20:00,14.14,14.15,14.13,14.13,437600.0,7.7662,7.7717,7.7607,7.7607,437600.0
2010-07-01 13:25:00,14.14,14.14,14.11,14.12,517300.0,7.7662,7.7662,7.7497,7.7552,517300.0
2010-07-01 13:30:00,14.13,14.18,14.12,14.17,302800.0,7.7607,7.7882,7.7552,7.7827,302800.0
2010-07-01 13:35:00,14.17,14.21,14.16,14.19,766000.0,7.7827,7.8047,7.7772,7.7937,766000.0
2010-07-01 13:40:00,14.19,14.2,14.16,14.18,532000.0,7.7937,7.7992,7.7772,7.7882,532000.0
2010-07-01 13:45:00,14.18,14.19,14.15,14.16,303000.0,7.7882,7.7937,7.7717,7.7772,303000.0
2010-07-01 13:50:00,14.16,14.17,14.12,14.15,582100.0,7.7772,7.7827,7.7552,7.7717,582100.0
2010-07-01 13:55:00,14.15,14.17,14.14,14.15,444300.0,7.7717,7.7827,7.7662,7.7717,444300.0
2010-07-01 14:00:00,14.16,14.17,14.14,14.16,422800.0,7.7772,7.7827,7.7662,7.7772,422800.0
2010-07-01 14:05:00,14.16,14.17,14.12,14.12,604400.0,7.7772,7.7827,7.7552,7.7552,604400.0
2010-07-01 14:10:00,14.13,14.15,14.12,14.14,411400.0,7.7607,7.7717,7.7552,7.7662,411400.0
2010-07-01 14:15:00,14.14,14.19,14.13,14.18,758600.0,7.7662,7.7937,7.7607,7.7882,758600.0
2010-07-01 14:20:00,14.18,14.19,14.17,14.19,284400.0,7.7882,7.7937,7.7827,7.7937,284400.0
2010-07-01 14:25:00,14.18,14.19,14.16,14.16,828300.0,7.7882,7.7937,7.7772,7.7772,828300.0
2010-07-01 14:30:00,14.17,14.18,14.15,14.17,437500.0,7.7827,7.7882,7.7717,7.7827,437500.0
2010-07-01 14:35:00,14.16,14.19,14.15,14.16,812100.0,7.7772,7.7937,7.7717,7.7772,812100.0
2010-07-01 14:40:00,14.15,14.16,14.09,14.12,660200.0,7.7717,7.7772,7.7388,7.7552,660200.0
2010-07-01 14:45:00,14.12,14.13,14.1,14.11,980000.0,7.7552,7.7607,7.7443,7.7497,980000.0
2010-07-01 14:50:00,14.11,14.14,14.09,14.13,643800.0,7.7497,7.7662,7.7388,7.7607,643800.0
2010-07-01 14:55:00,14.12,14.14,14.1,14.13,492100.0,7.7552,7.7662,7.7443,7.7607,492100.0
2010-07-01 15:00:00,14.13,14.18,14.12,14.18,470500.0,7.7607,7.7882,7.7552,7.7882,470500.0
2010-07-01 15:05:00,14.18,14.21,14.17,14.19,556400.0,7.7882,7.8047,7.7827,7.7937,556400.0
2010-07-01 15:10:00,14.19,14.2,14.17,14.18,304000.0,7.7937,7.7992,7.7827,7.7882,304000.0
2010-07-01 15:15:00,14.17,14.18,14.15,14.16,264600.0,7.7827,7.7882,7.7717,7.7772,264600.0
2010-07-01 15:20:00,14.16,14.17,14.13,14.13,445900.0,7.7772,7.7827,7.7607,7.7607,445900.0
2010-07-01 15:25:00,14.13,14.18,14.12,14.16,564600.0,7.7607,7.7882,7.7552,7.7772,564600.0
2010-07-01 15:30:00,14.16,14.21,14.15,14.19,827800.0,7.7772,7.8047,7.7717,7.7937,827800.0
2010-07-01 15:35:00,14.18,14.25,14.18,14.23,1349800.0,7.7882,7.8266,7.7882,7.8157,1349800.0
2010-07-01 15:40:00,14.22,14.23,14.2,14.23,857300.0,7.8102,7.8157,7.7992,7.8157,857300.0
2010-07-01 15:45:00,14.22,14.24,14.19,14.2,999600.0,7.8102,7.8211,7.7937,7.7992,999600.0
2010-07-01 15:50:00,14.2,14.25,14.16,14.25,1513600.0,7.7992,7.8266,7.7772,7.8266,1513600.0
2010-07-01 15:55:00,14.25,14.25,14.21,14.21,2221600.0,7.8266,7.8266,7.8047,7.8047,2221600.0
2010-07-02 09:30:00,14.29,14.32,14.23,14.32,1126200.0,7.8486,7.8651,7.8157,7.8651,1126200.0
2010-07-02 09:35:00,14.32,14.36,14.29,14.29,1173700.0,7.8651,7.8871,7.8486,7.8486,1173700.0
2010-07-02 09:40:00,14.29,14.31,14.23,14.25,1299500.0,7.8486,7.8596,7.8157,7.8266,1299500.0
2010-07-02 09:45:00,14.24,14.27,14.21,14.22,667300.0,7.8211,7.8376,7.8047,7.8102,667300.0
2010-07-02 09:50:00,14.22,14.24,14.21,14.21,352500.0,7.8102,7.8211,7.8047,7.8047,352500.0
2010-07-02 09:55:00,14.21,14.25,14.2,14.24,377800.0,7.8047,7.8266,7.7992,7.8211,377800.0
2010-07-02 10:00:00,14.23,14.23,14.18,14.18,997300.0,7.8157,7.8157,7.7882,7.7882,997300.0
2010-07-02 10:05:00,14.19,14.27,14.19,14.24,572000.0,7.7937,7.8376,7.7937,7.8211,572000.0
2010-07-02 10:10:00,14.24,14.29,14.24,14.25,302300.0,7.8211,7.8486,7.8211,7.8266,302300.0
2010-07-02 10:15:00,14.26,14.29,14.24,14.25,435400.0,7.8321,7.8486,7.8211,7.8266,435400.0
2010-07-02 10:20:00,14.25,14.26,14.24,14.24,352900.0,7.8266,7.8321,7.8211,7.8211,352900.0
2010-07-02 10:25:00,14.24,14.25,14.21,14.22,383300.0,7.8211,7.8266,7.8047,7.8102,383300.0
2010-07-02 10:30:00,14.23,14.23,14.21,14.21,312200.0,7.8157,7.8157,7.8047,7.8047,312200.0
2010-07-02 10:35:00,14.21,14.24,14.2,14.24,383000.0,7.8047,7.8211,7.7992,7.8211,383000.0
2010-07-02 10:40:00,14.23,14.25,14.22,14.22,267800.0,7.8157,7.8266,7.8102,7.8102,267800.0
2010-07-02 10:45:00,14.22,14.25,14.21,14.24,418600.0,7.8102,7.8266,7.8047,7.8211,418600.0
2010-07-02 10:50:00,14.24,14.25,14.23,14.23,255500.0,7.8211,7.8266,7.8157,7.8157,255500.0
2010-07-02 10:55:00,14.23,14.24,14.19,14.21,422300.0,7.8157,7.8211,7.7937,7.8047,422300.0
2010-07-02 11:00:00,14.21,14.23,14.2,14.21,462900.0,7.8047,7.8157,7.7992,7.8047,462900.0
2010-07-02 11:05:00,14.2,14.25,14.2,14.25,271700.0,7.7992,7.8266,7.7992,7.8266,271700.0
2010-07-02 11:10:00,14.25,14.25,14.23,14.24,186700.0,7.8266,7.8266,7.8157,7.8211,186700.0
2010-07-02 11:15:00,14.24,14.25,14.22,14.23,324100.0,7.8211,7.8266,7.8102,7.8157,324100.0
2010-07-02 11:20:00,14.22,14.23,14.18,14.18,498900.0,7.8102,7.8157,7.7882,7.7882,498900.0
2010-07-02 11:25:00,14.19,14.21,14.15,14.15,397100.0,7.7937,7.8047,7.7717,7.7717,397100.0
2010-07-02 11:30:00,14.15,14.18,14.14,14.18,585400.0,7.7717,7.7882,7.7662,7.7882,585400.0
2010-07-02 11:35:00,14.18,14.18,14.1,14.11,495400.0,7.7882,7.7882,7.7443,7.7497,495400.0
2010-07-02 11:40:00,14.11,14.14,14.1,14.11,489500.0,7.7497,7.7662,7.7443,7.7497,489500.0
2010-07-02 11:45:00,14.11,14.15,14.11,14.13,650700.0,7.7497,7.7717,7.7497,7.7607,650700.0
2010-07-02 11:50:00,14.14,14.18,14.13,14.18,646600.0,7.7662,7.7882,7.7607,7.7882,646600.0
2010-07-02 11:55:00,14.17,14.18,14.13,14.15,1108200.0,7.7827,7.7882,7.7607,7.7717,1108200.0
2010-07-02 12:00:00,14.16,14.16,14.14,14.15,689900.0,7.7772,7.7772,7.7662,7.7717,689900.0
2010-07-02 12:05:00,14.16,14.18,14.15,14.16,286400.0,7.7772,7.7882,7.7717,7.7772,286400.0
2010-07-02 12:10:00,14.15,14.17,14.15,14.17,329900.0,7.7717,7.7827,7.7717,7.7827,329900.0
2010-07-02 12:15:00,14.16,14.17,14.12,14.14,340900.0,7.7772,7.7827,7.7552,7.7662,340900.0
2010-07-02 12:20:00,14.14,14.19,14.13,14.19,449400.0,7.7662,7.7937,7.7607,7.7937,449400.0
2010-07-02 12:25:00,14.19,14.19,14.17,14.19,275300.0,7.7937,7.7937,7.7827,7.7937,275300.0
2010-07-02 12:30:00,14.19,14.2,14.18,14.2,174300.0,7.7937,7.7992,7.7882,7.7992,174300.0
2010-07-02 12:35:00,14.2,14.2,14.16,14.16,254000.0,7.7992,7.7992,7.7772,7.7772,254000.0
2010-07-02 12:40:00,14.16,14.17,14.14,14.15,285500.0,7.7772,7.7827,7.7662,7.7717,285500.0
2010-07-02 12:45:00,14.15,14.16,14.13,14.14,240900.0,7.7717,7.7772,7.7607,7.7662,240900.0
2010-07-02 12:50:00,14.15,14.16,14.12,14.13,207700.0,7.7717,7.7772,7.7552,7.7607,207700.0
2010-07-02 12:55:00,14.13,14.16,14.12,14.15,315700.0,7.7607,7.7772,7.7552,7.7717,315700.0
2010-07-02 13:00:00,14.15,14.15,14.1,14.12,547500.0,7.7717,7.7717,7.7443,7.7552,547500.0
2010-07-02 13:05:00,14.12,14.16,14.12,14.16,246100.0,7.7552,7.7772,7.7552,7.7772,246100.0
2010-07-02 13:10:00,14.15,14.16,14.14,14.16,177600.0,7.7717,7.7772,7.7662,7.7772,177600.0
2010-07-02 13:15:00,14.16,14.16,14.15,14.16,58600.0,7.7772,7.7772,7.7717,7.7772,58600.0
2010-07-02 13:20:00,14.16,14.16,14.12,14.12,364700.0,7.7772,7.7772,7.7552,7.7552,364700.0
2010-07-02 13:25:00,14.12,14.14,14.1,14.11,254300.0,7.7552,7.7662,7.7443,7.7497,254300.0
2010-07-02 13:30:00,14.11,14.13,14.1,14.13,263500.0,7.7497,7.7607,7.7443,7.7607,263500.0
2010-07-02 13:35:00,14.12,14.13,14.11,14.13,547200.0,7.7552,7.7607,7.7497,7.7607,547200.0
2010-07-02 13:40:00,14.13,14.13,14.1,14.12,394200.0,7.7607,7.7607,7.7443,7.7552,394200.0
2010-07-02 13:45:00,14.11,14.15,14.11,14.15,347600.0,7.7497,7.7717,7.7497,7.7717,347600.0
2010-07-02 13:50:00,14.14,14.15,14.13,14.13,175700.0,7.7662,7.7717,7.7607,7.7607,175700.0
2010-07-02 13:55:00,14.13,14.16,14.13,14.16,160300.0,7.7607,7.7772,7.7607,7.7772,160300.0
2010-07-02 14:00:00,14.15,14.16,14.14,14.15,405700.0,7.7717,7.7772,7.7662,7.7717,405700.0
2010-07-02 14:05:00,14.15,14.15,14.12,14.14,293700.0,7.7717,7.7717,7.7552,7.7662,293700.0
2010-07-02 14:10:00,14.13,14.14,14.11,14.12,439000.0,7.7607,7.7662,7.7497,7.7552,439000.0
2010-07-02 14:15:00,14.12,14.13,14.11,14.12,299600.0,7.7552,7.7607,7.7497,7.7552,299600.0
2010-07-02 14:20:00,14.12,14.13,14.11,14.12,335500.0,7.7552,7.7607,7.7497,7.7552,335500.0
2010-07-02 14:25:00,14.12,14.13,14.1,14.12,404700.0,7.7552,7.7607,7.7443,7.7552,404700.0
2010-07-02 14:30:00,14.11,14.12,14.1,14.1,227900.0,7.7497,7.7552,7.7443,7.7443,227900.0
2010-07-02 14:35:00,14.11,14.15,14.1,14.13,359400.0,7.7497,7.7717,7.7443,7.7607,359400.0
2010-07-02 14:40:00,14.14,14.15,14.13,14.13,173200.0,7.7662,7.7717,7.7607,7.7607,173200.0
2010-07-02 14:45:00,14.14,14.14,14.12,14.12,96000.0,7.7662,7.7662,7.7552,7.7552,96000.0
2010-07-02 14:50:00,14.12,14.14,14.11,14.13,347500.0,7.7552,7.7662,7.7497,7.7607,347500.0
2010-07-02 14:55:00,14.13,14.15,14.13,14.14,245300.0,7.7607,7.7717,7.7607,7.7662,245300.0
2010-07-02 15:00:00,14.15,14.17,14.14,14.16,262700.0,7.7717,7.7827,7.7662,7.7772,262700.0
2010-07-02 15:05:00,14.16,14.18,14.15,14.17,603100.0,7.7772,7.7882,7.7717,7.7827,603100.0
2010-07-02 15:10:00,14.17,14.19,14.16,14.17,345900.0,7.7827,7.7937,7.7772,7.7827,345900.0
2010-07-02 15:15:00,14.17,14.18,14.16,14.18,175000.0,7.7827,7.7882,7.7772,7.7882,175000.0
2010-07-02 15:20:00,14.17,14.19,14.15,14.17,396500.0,7.7827,7.7937,7.7717,7.7827,396500.0
2010-07-02 15:25:00,14.17,14.22,14.17,14.2,392900.0,7.7827,7.8102,7.7827,7.7992,392900.0
2010-07-02 15:30:00,14.2,14.21,14.19,14.2,252100.0,7.7992,7.8047,7.7937,7.7992,252100.0
2010-07-02 15:35:00,14.2,14.24,14.19,14.24,591900.0,7.7992,7.8211,7.7937,7.8211,591900.0
2010-07-02 15:40:00,14.24,14.25,14.22,14.25,698300.0,7.8211,7.8266,7.8102,7.8266,698300.0
2010-07-02 15:45:00,14.24,14.26,14.22,14.23,1804500.0,7.8211,7.8321,7.8102,7.8157,1804500.0
2010-07-02 15:50:00,14.24,14.24,14.21,14.22,626800.0,7.8211,7.8211,7.8047,7.8102,626800.0
2010-07-02 15:55:00,14.22,14.22,14.14,14.14,2616700.0,7.8102,7.8102,7.7662,7.7662,2616700.0
2010-07-06 09:30:00,14.34,14.36,14.2,14.21,2173200.0,7.8761,7.8871,7.7992,7.8047,2173200.0
2010-07-06 09:35:00,14.21,14.22,14.17,14.18,754600.0,7.8047,7.8102,7.7827,7.7882,754600.0
2010-07-06 09:40:00,14.18,14.24,14.17,14.21,782400.0,7.7882,7.8211,7.7827,7.8047,782400.0
2010-07-06 09:45:00,14.2,14.26,14.2,14.22,949400.0,7.7992,7.8321,7.7992,7.8102,949400.0
2010-07-06 09:50:00,14.22,14.26,14.22,14.23,705900.0,7.8102,7.8321,7.8102,7.8157,705900.0
2010-07-06 09:55:00,14.23,14.25,14.2,14.22,984800.0,7.8157,7.8266,7.7992,7.8102,984800.0
2010-07-06 10:00:00,14.23,14.27,14.18,14.24,1207800.0,7.8157,7.8376,7.7882,7.8211,1207800.0
2010-07-06 10:05:00,14.24,14.28,14.23,14.27,321700.0,7.8211,7.8431,7.8157,7.8376,321700.0
2010-07-06 10:10:00,14.27,14.34,14.26,14.34,591000.0,7.8376,7.8761,7.8321,7.8761,591000.0
2010-07-06 10:15:00,14.34,14.34,14.32,14.34,920700.0,7.8761,7.8761,7.8651,7.8761,920700.0
2010-07-06 10:20:00,14.34,14.34,14.28,14.28,998900.0,7.8761,7.8761,7.8431,7.8431,998900.0
2010-07-06 10:25:00,14.28,14.29,14.27,14.27,318300.0,7.8431,7.8486,7.8376,7.8376,318300.0
2010-07-06 10:30:00,14.27,14.31,14.27,14.31,524400.0,7.8376,7.8596,7.8376,7.8596,524400.0
2010-07-06 10:35:00,14.31,14.35,14.3,14.35,438900.0,7.8596,7.8816,7.8541,7.8816,438900.0
2010-07-06 10:40:00,14.34,14.35,14.32,14.33,471500.0,7.8761,7.8816,7.8651,7.8706,471500.0
2010-07-06 10:45:00,14.32,14.35,14.32,14.33,517400.0,7.8651,7.8816,7.8651,7.8706,517400.0
2010-07-06 10:50:00,14.34,14.34,14.31,14.31,561900.0,7.8761,7.8761,7.8596,7.8596,561900.0
2010-07-06 10:55:00,14.31,14.35,14.31,14.34,533800.0,7.8596,7.8816,7.8596,7.8761,533800.0
2010-07-06 11:00:00,14.34,14.39,14.33,14.35,959500.0,7.8761,7.9035,7.8706,7.8816,959500.0
2010-07-06 11:05:00,14.35,14.37,14.34,14.35,678400.0,7.8816,7.8925,7.8761,7.8816,678400.0
2010-07-06 11:10:00,14.35,14.37,14.34,14.35,456800.0,7.8816,7.8925,7.8761,7.8816,456800.0
2010-07-06 11:15:00,14.35,14.37,14.34,14.35,431800.0,7.8816,7.8925,7.8761,7.8816,431800.0
2010-07-06 11:20:00,14.36,14.36,14.32,14.32,401700.0,7.8871,7.8871,7.8651,7.8651,401700.0
2010-07-06 11:25:00,14.32,14.35,14.32,14.33,2053800.0,7.8651,7.8816,7.8651,7.8706,2053800.0
2010-07-06 11:30:00,14.33,14.34,14.3,14.33,1744600.0,7.8706,7.8761,7.8541,7.8706,1744600.0
2010-07-06 11:35:00,14.33,14.35,14.32,14.34,1082300.0,7.8706,7.8816,7.8651,7.8761,1082300.0
2010-07-06 11:40:00,14.33,14.36,14.23,14.35,692800.0,7.8706,7.8871,7.8157,7.8816,692800.0
2010-07-06 11:45:00,14.35,14.36,14.34,14.35,399400.0,7.8816,7.8871,7.8761,7.8816,399400.0
2010-07-06 11:50:00,14.35,14.37,14.34,14.35,611700.0,7.8816,7.8925,7.8761,7.8816,611700.0
2010-07-06 11:55:00,14.35,14.37,14.35,14.36,520000.0,7.8816,7.8925,7.8816,7.8871,520000.0
2010-07-06 12:00:00,14.36,14.39,14.36,14.38,328000.0,7.8871,7.9035,7.8871,7.898,328000.0
2010-07-06 12:05:00,14.39,14.41,14.38,14.4,513300.0,7.9035,7.9145,7.898,7.909,513300.0
2010-07-06 12:10:00,14.4,14.41,14.38,14.38,560200.0,7.909,7.9145,7.898,7.898,560200.0
2010-07-06 12:15:00,14.38,14.39,14.38,14.39,231300.0,7.898,7.9035,7.898,7.9035,231300.0
2010-07-06 12:20:00,14.38,14.39,14.38,14.38,160400.0,7.898,7.9035,7.898,7.898,160400.0
2010-07-06 12:25:00,14.37,14.38,14.34,14.35,617500.0,7.8925,7.898,7.8761,7.8816,617500.0
2010-07-06 12:30:00,14.35,14.36,14.34,14.35,458500.0,7.8816,7.8871,7.8761,7.8816,458500.0
2010-07-06 12:35:00,14.35,14.37,14.35,14.37,233900.0,7.8816,7.8925,7.8816,7.8925,233900.0
2010-07-06 12:40:00,14.37,14.37,14.34,14.34,251000.0,7.8925,7.8925,7.8761,7.8761,251000.0
2010-07-06 12:45:00,14.35,14.36,14.33,14.34,339200.0,7.8816,7.8871,7.8706,7.8761,339200.0
2010-07-06 12:50:00,14.33,14.35,14.33,14.34,361300.0,7.8706,7.8816,7.8706,7.8761,361300.0
2010-07-06 12:55:00,14.34,14.35,14.31,14.31,353400.0,7.8761,7.8816,7.8596,7.8596,353400.0
2010-07-06 13:00:00,14.31,14.34,14.31,14.32,331400.0,7.8596,7.8761,7.8596,7.8651,331400.0
2010-07-06 13:05:00,14.32,14.36,14.32,14.35,666300.0,7.8651,7.8871,7.8651,7.8816,666300.0
2010-07-06 13:10:00,14.34,14.35,14.32,14.32,757000.0,7.8761,7.8816,7.8651,7.8651,757000.0
2010-07-06 13:15:00,14.33,14.33,14.28,14.3,570200.0,7.8706,7.8706,7.8431,7.8541,570200.0
2010-07-06 13:20:00,14.3,14.35,14.28,14.35,566700.0,7.8541,7.8816,7.8431,7.8816,566700.0
2010-07-06 13:25:00,14.35,14.36,14.32,14.35,774000.0,7.8816,7.8871,7.8651,7.8816,774000.0
2010-07-06 13:30:00,14.35,14.36,14.34,14.35,369200.0,7.8816,7.8871,7.8761,7.8816,369200.0
2010-07-06 13:35:00,14.34,14.35,14.32,14.32,353300.0,7.8761,7.8816,7.8651,7.8651,353300.0
2010-07-06 13:40:00,14.33,14.35,14.31,14.32,300500.0,7.8706,7.8816,7.8596,7.8651,300500.0
2010-07-06 13:45:00,14.31,14.32,14.29,14.3,411200.0,7.8596,7.8651,7.8486,7.8541,411200.0
2010-07-06 13:50:00,14.29,14.3,14.24,14.25,767400.0,7.8486,7.8541,7.8211,7.8266,767400.0
2010-07-06 13:55:00,14.25,14.26,14.24,14.25,413600.0,7.8266,7.8321,7.8211,7.8266,413600.0
2010-07-06 14:00:00,14.25,14.26,14.24,14.26,453100.0,7.8266,7.8321,7.8211,7.8321,453100.0
2010-07-06 14:05:00,14.25,14.26,14.21,14.23,675700.0,7.8266,7.8321,7.8047,7.8157,675700.0
2010-07-06 14:10:00,14.23,14.24,14.2,14.22,437400.0,7.8157,7.8211,7.7992,7.8102,437400.0
2010-07-06 14:15:00,14.22,14.25,14.21,14.24,230700.0,7.8102,7.8266,7.8047,7.8211,230700.0
2010-07-06 14:20:00,14.24,14.25,14.24,14.25,296900.0,7.8211,7.8266,7.8211,7.8266,296900.0
2010-07-06 14:25:00,14.25,14.28,14.24,14.27,748900.0,7.8266,7.8431,7.8211,7.8376,748900.0
2010-07-06 14:30:00,14.27,14.29,14.26,14.28,241600.0,7.8376,7.8486,7.8321,7.8431,241600.0
2010-07-06 14:35:00,14.27,14.3,14.27,14.3,170500.0,7.8376,7.8541,7.8376,7.8541,170500.0
2010-07-06 14:40:00,14.3,14.3,14.26,14.26,325700.0,7.8541,7.8541,7.8321,7.8321,325700.0
2010-07-06 14:45:00,14.27,14.27,14.23,14.25,600000.0,7.8376,7.8376,7.8157,7.8266,600000.0
2010-07-06 14:50:00,14.26,14.27,14.24,14.27,350600.0,7.8321,7.8376,7.8211,7.8376,350600.0
2010-07-06 14:55:00,14.26,14.28,14.23,14.23,415700.0,7.8321,7.8431,7.8157,7.8157,415700.0
2010-07-06 15:00:00,14.23,14.26,14.22,14.22,882300.0,7.8157,7.8321,7.8102,7.8102,882300.0
2010-07-06 15:05:00,14.22,14.23,14.19,14.22,761000.0,7.8102,7.8157,7.7937,7.8102,761000.0
2010-07-06 15:10:00,14.21,14.22,14.17,14.22,521200.0,7.8047,7.8102,7.7827,7.8102,521200.0
2010-07-06 15:15:00,14.21,14.24,14.17,14.18,937500.0,7.8047,7.8211,7.7827,7.7882,937500.0
2010-07-06 15:20:00,14.19,14.19,14.14,14.15,771400.0,7.7937,7.7937,7.7662,7.7717,771400.0
2010-07-06 15:25:00,14.16,14.19,14.15,14.19,1115000.0,7.7772,7.7937,7.7717,7.7937,1115000.0
2010-07-06 15:30:00,14.19,14.2,14.16,14.19,1272400.0,7.7937,7.7992,7.7772,7.7937,1272400.0
2010-07-06 15:35:00,14.19,14.2,14.18,14.19,628500.0,7.7937,7.7992,7.7882,7.7937,628500.0
2010-07-06 15:40:00,14.2,14.25,14.18,14.24,619700.0,7.7992,7.8266,7.7882,7.8211,619700.0
2010-07-06 15:45:00,14.24,14.27,14.21,14.22,1506600.0,7.8211,7.8376,7.8047,7.8102,1506600.0
2010-07-06 15:50:00,14.22,14.25,14.21,14.21,1440000.0,7.8102,7.8266,7.8047,7.8047,1440000.0
2010-07-06 15:55:00,14.21,14.29,14.2,14.29,1966600.0,7.8047,7.8486,7.7992,7.8486,1966600.0
2010-07-07 09:30:00,14.31,14.34,14.2,14.22,1253100.0,7.8596,7.8761,7.7992,7.8102,1253100.0
2010-07-07 09:35:00,14.22,14.28,14.21,14.27,808800.0,7.8102,7.8431,7.8047,7.8376,808800.0
2010-07-07 09:40:00,14.27,14.28,14.26,14.27,738800.0,7.8376,7.8431,7.8321,7.8376,738800.0
2010-07-07 09:45:00,14.26,14.28,14.23,14.23,1036900.0,7.8321,7.8431,7.8157,7.8157,1036900.0
2010-07-07 09:50:00,14.25,14.26,14.23,14.23,926800.0,7.8266,7.8321,7.8157,7.8157,926800.0
2010-07-07 09:55:00,14.23,14.27,14.23,14.27,571900.0,7.8157,7.8376,7.8157,7.8376,571900.0
2010-07-07 10:00:00,14.27,14.31,14.26,14.31,765900.0,7.8376,7.8596,7.8321,7.8596,765900.0
2010-07-07 10:05:00,14.31,14.31,14.3,14.3,578500.0,7.8596,7.8596,7.8541,7.8541,578500.0
2010-07-07 10:10:00,14.31,14.31,14.29,14.3,674000.0,7.8596,7.8596,7.8486,7.8541,674000.0
2010-07-07 10:15:00,14.3,14.34,14.28,14.32,870300.0,7.8541,7.8761,7.8431,7.8651,870300.0
2010-07-07 10:20:00,14.32,14.32,14.29,14.31,420400.0,7.8651,7.8651,7.8486,7.8596,420400.0
2010-07-07 10:25:00,14.31,14.31,14.3,14.31,183600.0,7.8596,7.8596,7.8541,7.8596,183600.0
2010-07-07 10:30:00,14.31,14.33,14.3,14.33,483500.0,7.8596,7.8706,7.8541,7.8706,483500.0
2010-07-07 10:35:00,14.33,14.35,14.32,14.35,409000.0,7.8706,7.8816,7.8651,7.8816,409000.0
2010-07-07 10:40:00,14.35,14.37,14.33,14.33,721400.0,7.8816,7.8925,7.8706,7.8706,721400.0
2010-07-07 10:45:00,14.34,14.37,14.33,14.37,406400.0,7.8761,7.8925,7.8706,7.8925,406400.0
2010-07-07 10:50:00,14.37,14.41,14.36,14.4,889600.0,7.8925,7.9145,7.8871,7.909,889600.0
2010-07-07 10:55:00,14.4,14.4,14.38,14.39,348300.0,7.909,7.909,7.898,7.9035,348300.0
2010-07-07 11:00:00,14.39,14.4,14.37,14.38,661100.0,7.9035,7.909,7.8925,7.898,661100.0
2010-07-07 11:05:00,14.39,14.42,14.39,14.41,710000.0,7.9035,7.92,7.9035,7.9145,710000.0
2010-07-07 11:10:00,14.41,14.42,14.39,14.4,595500.0,7.9145,7.92,7.9035,7.909,595500.0
2010-07-07 11:15:00,14.4,14.41,14.37,14.39,710200.0,7.909,7.9145,7.8925,7.9035,710200.0
2010-07-07 11:20:00,14.39,14.42,14.35,14.41,877400.0,7.9035,7.92,7.8816,7.9145,877400.0
2010-07-07 11:25:00,14.42,14.42,14.39,14.39,494200.0,7.92,7.92,7.9035,7.9035,494200.0
2010-07-07 11:30:00,14.39,14.42,14.39,14.41,530700.0,7.9035,7.92,7.9035,7.9145,530700.0
2010-07-07 11:35:00,14.42,14.44,14.4,14.43,472800.0,7.92,7.931,7.909,7.9255,472800.0
2010-07-07 11:40:00,14.43,14.43,14.39,14.39,273900.0,7.9255,7.9255,7.9035,7.9035,273900.0
2010-07-07 11:45:00,14.39,14.39,14.36,14.39,551700.0,7.9035,7.9035,7.8871,7.9035,551700.0
2010-07-07 11:50:00,14.39,14.39,14.36,14.38,408600.0,7.9035,7.9035,7.8871,7.898,408600.0
2010-07-07 11:55:00,14.38,14.39,14.35,14.38,705600.0,7.898,7.9035,7.8816,7.898,705600.0
2010-07-07 12:00:00,14.38,14.39,14.37,14.38,428000.0,7.898,7.9035,7.8925,7.898,428000.0
2010-07-07 12:05:00,14.39,14.39,14.37,14.38,150300.0,7.9035,7.9035,7.8925,7.898,150300.0
2010-07-07 12:10:00,14.38,14.4,14.38,14.39,145600.0,7.898,7.909,7.898,7.9035,145600.0
2010-07-07 12:15:00,14.4,14.4,14.38,14.39,303500.0,7.909,7.909,7.898,7.9035,303500.0
2010-07-07 12:20:00,14.39,14.4,14.38,14.4,155700.0,7.9035,7.909,7.898,7.909,155700.0
2010-07-07 12:25:00,14.4,14.41,14.38,14.41,858300.0,7.909,7.9145,7.898,7.9145,858300.0
2010-07-07 12:30:00,14.41,14.42,14.4,14.4,306000.0,7.9145,7.92,7.909,7.909,306000.0
2010-07-07 12:35:00,14.41,14.41,14.39,14.41,507100.0,7.9145,7.9145,7.9035,7.9145,507100.0
2010-07-07 12:40:00,14.41,14.44,14.4,14.43,463700.0,7.9145,7.931,7.909,7.9255,463700.0
2010-07-07 12:45:00,14.43,14.44,14.42,14.44,389300.0,7.9255,7.931,7.92,7.931,389300.0
2010-07-07 12:50:00,14.44,14.46,14.43,14.45,335100.0,7.931,7.942,7.9255,7.9365,335100.0
2010-07-07 12:55:00,14.46,14.46,14.45,14.45,292900.0,7.942,7.942,7.9365,7.9365,292900.0
2010-07-07 13:00:00,14.46,14.46,14.44,14.45,503300.0,7.942,7.942,7.931,7.9365,503300.0
2010-07-07 13:05:00,14.46,14.46,14.45,14.46,119500.0,7.942,7.942,7.9365,7.942,119500.0
2010-07-07 13:10:00,14.46,14.5,14.45,14.49,807200.0,7.942,7.9639,7.9365,7.9585,807200.0
2010-07-07 13:15:00,14.5,14.53,14.49,14.51,838700.0,7.9639,7.9804,7.9585,7.9694,838700.0
2010-07-07 13:20:00,14.51,14.51,14.48,14.49,777500.0,7.9694,7.9694,7.953,7.9585,777500.0
2010-07-07 13:25:00,14.49,14.51,14.48,14.51,1047900.0,7.9585,7.9694,7.953,7.9694,1047900.0
2010-07-07 13:30:00,14.51,14.52,14.49,14.49,496100.0,7.9694,7.9749,7.9585,7.9585,496100.0
2010-07-07 13:35:00,14.49,14.51,14.49,14.5,212500.0,7.9585,7.9694,7.9585,7.9639,212500.0
2010-07-07 13:40:00,14.51,14.51,14.48,14.5,313200.0,7.9694,7.9694,7.953,7.9639,313200.0
2010-07-07 13:45:00,14.5,14.51,14.47,14.49,801200.0,7.9639,7.9694,7.9475,7.9585,801200.0
2010-07-07 13:50:00,14.49,14.5,14.47,14.49,564400.0,7.9585,7.9639,7.9475,7.9585,564400.0
2010-07-07 13:55:00,14.49,14.51,14.48,14.51,1241200.0,7.9585,7.9694,7.953,7.9694,1241200.0
2010-07-07 14:00:00,14.51,14.51,14.48,14.49,386600.0,7.9694,7.9694,7.953,7.9585,386600.0
2010-07-07 14:05:00,14.49,14.5,14.48,14.49,530200.0,7.9585,7.9639,7.953,7.9585,530200.0
2010-07-07 14:10:00,14.49,14.5,14.48,14.49,613300.0,7.9585,7.9639,7.953,7.9585,613300.0
2010-07-07 14:15:00,14.5,14.5,14.48,14.5,691800.0,7.9639,7.9639,7.953,7.9639,691800.0
2010-07-07 14:20:00,14.49,14.5,14.47,14.48,242700.0,7.9585,7.9639,7.9475,7.953,242700.0
2010-07-07 14:25:00,14.48,14.48,14.47,14.48,161900.0,7.953,7.953,7.9475,7.953,161900.0
2010-07-07 14:30:00,14.48,14.49,14.46,14.46,525800.0,7.953,7.9585,7.942,7.942,525800.0
2010-07-07 14:35:00,14.47,14.47,14.37,14.46,464000.0,7.9475,7.9475,7.8925,7.942,464000.0
2010-07-07 14:40:00,14.47,14.47,14.46,14.47,362600.0,7.9475,7.9475,7.942,7.9475,362600.0
2010-07-07 14:45:00,14.47,14.47,14.44,14.45,356900.0,7.9475,7.9475,7.931,7.9365,356900.0
2010-07-07 14:50:00,14.44,14.46,14.44,14.46,434400.0,7.931,7.942,7.931,7.942,434400.0
2010-07-07 14:55:00,14.46,14.47,14.45,14.47,434300.0,7.942,7.9475,7.9365,7.9475,434300.0
2010-07-07 15:00:00,14.47,14.48,14.44,14.45,1102500.0,7.9475,7.953,7.931,7.9365,1102500.0
2010-07-07 15:05:00,14.44,14.45,14.42,14.42,642500.0,7.931,7.9365,7.92,7.92,642500.0
2010-07-07 15:10:00,14.43,14.5,14.42,14.49,852200.0,7.9255,7.9639,7.92,7.9585,852200.0
2010-07-07 15:15:00,14.49,14.5,14.47,14.49,950000.0,7.9585,7.9639,7.9475,7.9585,950000.0
2010-07-07 15:20:00,14.49,14.53,14.48,14.52,662300.0,7.9585,7.9804,7.953,7.9749,662300.0
2010-07-07 15:25:00,14.52,14.53,14.51,14.52,461800.0,7.9749,7.9804,7.9694,7.9749,461800.0
2010-07-07 15:30:00,14.52,14.54,14.52,14.54,603800.0,7.9749,7.9859,7.9749,7.9859,603800.0
2010-07-07 15:35:00,14.54,14.56,14.53,14.55,538900.0,7.9859,7.9969,7.9804,7.9914,538900.0
2010-07-07 15:40:00,14.55,14.57,14.53,14.56,890400.0,7.9914,8.0024,7.9804,7.9969,890400.0
2010-07-07 15:45:00,14.57,14.58,14.54,14.56,1723400.0,8.0024,8.0079,7.9859,7.9969,1723400.0
2010-07-07 15:50:00,14.57,14.61,14.56,14.6,1907100.0,8.0024,8.0244,7.9969,8.0189,1907100.0
2010-07-07 15:55:00,14.6,14.63,14.59,14.62,2602800.0,8.0189,8.0354,8.0134,8.0299,2602800.0
2010-07-08 09:30:00,14.78,14.78,14.63,14.7,1454200.0,8.1177,8.1177,8.0354,8.0738,1454200.0
2010-07-08 09:35:00,14.7,14.79,14.7,14.75,1742100.0,8.0738,8.1232,8.0738,8.1013,1742100.0
2010-07-08 09:40:00,14.76,14.76,14.67,14.69,979900.0,8.1068,8.1068,8.0573,8.0683,979900.0
2010-07-08 09:45:00,14.68,14.72,14.64,14.65,1283100.0,8.0628,8.0848,8.0408,8.0463,1283100.0
2010-07-08 09:50:00,14.66,14.66,14.62,14.64,469600.0,8.0518,8.0518,8.0299,8.0408,469600.0
2010-07-08 09:55:00,14.64,14.69,14.62,14.68,425300.0,8.0408,8.0683,8.0299,8.0628,425300.0
2010-07-08 10:00:00,14.69,14.73,14.68,14.72,484600.0,8.0683,8.0903,8.0628,8.0848,484600.0
2010-07-08 10:05:00,14.72,14.73,14.67,14.67,501300.0,8.0848,8.0903,8.0573,8.0573,501300.0
2010-07-08 10:10:00,14.68,14.72,14.67,14.71,655000.0,8.0628,8.0848,8.0573,8.0793,655000.0
2010-07-08 10:15:00,14.71,14.73,14.7,14.73,394400.0,8.0793,8.0903,8.0738,8.0903,394400.0
2010-07-08 10:20:00,14.72,14.73,14.7,14.72,482500.0,8.0848,8.0903,8.0738,8.0848,482500.0
2010-07-08 10:25:00,14.72,14.76,14.72,14.75,647000.0,8.0848,8.1068,8.0848,8.1013,647000.0
2010-07-08 10:30:00,14.75,14.78,14.74,14.76,585700.0,8.1013,8.1177,8.0958,8.1068,585700.0
2010-07-08 10:35:00,14.77,14.77,14.75,14.76,360700.0,8.1122,8.1122,8.1013,8.1068,360700.0
2010-07-08 10:40:00,14.76,14.77,14.7,14.7,885300.0,8.1068,8.1122,8.0738,8.0738,885300.0
2010-07-08 10:45:00,14.7,14.71,14.68,14.7,600900.0,8.0738,8.0793,8.0628,8.0738,600900.0
2010-07-08 10:50:00,14.69,14.73,14.69,14.72,694900.0,8.0683,8.0903,8.0683,8.0848,694900.0
2010-07-08 10:55:00,14.72,14.72,14.7,14.72,453900.0,8.0848,8.0848,8.0738,8.0848,453900.0
2010-07-08 11:00:00,14.71,14.71,14.68,14.69,379200.0,8.0793,8.0793,8.0628,8.0683,379200.0
2010-07-08 11:05:00,14.68,14.7,14.67,14.69,278800.0,8.0628,8.0738,8.0573,8.0683,278800.0
2010-07-08 11:10:00,14.69,14.7,14.68,14.7,340900.0,8.0683,8.0738,8.0628,8.0738,340900.0
2010-07-08 11:15:00,14.69,14.71,14.69,14.71,318200.0,8.0683,8.0793,8.0683,8.0793,318200.0
2010-07-08 11:20:00,14.7,14.71,14.69,14.71,257900.0,8.0738,8.0793,8.0683,8.0793,257900.0
2010-07-08 11:25:00,14.71,14.71,14.68,14.69,281500.0,8.0793,8.0793,8.0628,8.0683,281500.0
2010-07-08 11:30:00,14.68,14.69,14.68,14.69,58800.0,8.0628,8.0683,8.0628,8.0683,58800.0
2010-07-08 11:35:00,14.69,14.69,14.68,14.69,135500.0,8.0683,8.0683,8.0628,8.0683,135500.0
2010-07-08 11:40:00,14.69,14.69,14.68,14.69,314000.0,8.0683,8.0683,8.0628,8.0683,314000.0
2010-07-08 11:45:00,14.68,14.71,14.67,14.7,660800.0,8.0628,8.0793,8.0573,8.0738,660800.0
2010-07-08 11:50:00,14.69,14.7,14.68,14.7,288800.0,8.0683,8.0738,8.0628,8.0738,288800.0
2010-07-08 11:55:00,14.7,14.72,14.69,14.7,226500.0,8.0738,8.0848,8.0683,8.0738,226500.0
2010-07-08 12:00:00,14.7,14.71,14.7,14.71,298600.0,8.0738,8.0793,8.0738,8.0793,298600.0
2010-07-08 12:05:00,14.7,14.72,14.7,14.72,270000.0,8.0738,8.0848,8.0738,8.0848,270000.0
2010-07-08 12:10:00,14.72,14.73,14.71,14.73,317500.0,8.0848,8.0903,8.0793,8.0903,317500.0
2010-07-08 12:15:00,14.72,14.75,14.72,14.75,490200.0,8.0848,8.1013,8.0848,8.1013,490200.0
2010-07-08 12:20:00,14.74,14.75,14.73,14.73,274600.0,8.0958,8.1013,8.0903,8.0903,274600.0
2010-07-08 12:25:00,14.74,14.74,14.73,14.73,97600.0,8.0958,8.0958,8.0903,8.0903,97600.0
2010-07-08 12:30:00,14.74,14.74,14.73,14.73,265300.0,8.0958,8.0958,8.0903,8.0903,265300.0
2010-07-08 12:35:00,14.73,14.74,14.73,14.73,237700.0,8.0903,8.0958,8.0903,8.0903,237700.0
2010-07-08 12:40:00,14.73,14.74,14.73,14.74,197400.0,8.0903,8.0958,8.0903,8.0958,197400.0
2010-07-08 12:45:00,14.74,14.74,14.73,14.74,429200.0,8.0958,8.0958,8.0903,8.0958,429200.0
2010-07-08 12:50:00,14.74,14.74,14.73,14.73,141600.0,8.0958,8.0958,8.0903,8.0903,141600.0
2010-07-08 12:55:00,14.73,14.74,14.73,14.74,210000.0,8.0903,8.0958,8.0903,8.0958,210000.0
2010-07-08 13:00:00,14.73,14.74,14.73,14.74,71900.0,8.0903,8.0958,8.0903,8.0958,71900.0
2010-07-08 13:05:00,14.73,14.76,14.73,14.74,482200.0,8.0903,8.1068,8.0903,8.0958,482200.0
2010-07-08 13:10:00,14.75,14.75,14.73,14.74,214300.0,8.1013,8.1013,8.0903,8.0958,214300.0
2010-07-08 13:15:00,14.73,14.75,14.73,14.75,231500.0,8.0903,8.1013,8.0903,8.1013,231500.0
2010-07-08 13:20:00,14.75,14.76,14.73,14.73,325500.0,8.1013,8.1068,8.0903,8.0903,325500.0
2010-07-08 13:25:00,14.73,14.74,14.7,14.71,226900.0,8.0903,8.0958,8.0738,8.0793,226900.0
2010-07-08 13:30:00,14.7,14.72,14.7,14.72,160600.0,8.0738,8.0848,8.0738,8.0848,160600.0
2010-07-08 13:35:00,14.72,14.72,14.7,14.71,184900.0,8.0848,8.0848,8.0738,8.0793,184900.0
2010-07-08 13:40:00,14.7,14.71,14.7,14.71,138800.0,8.0738,8.0793,8.0738,8.0793,138800.0
2010-07-08 13:45:00,14.71,14.71,14.7,14.71,97500.0,8.0793,8.0793,8.0738,8.0793,97500.0
2010-07-08 13:50:00,14.71,14.71,14.7,14.7,195900.0,8.0793,8.0793,8.0738,8.0738,195900.0
2010-07-08 13:55:00,14.7,14.71,14.68,14.71,827400.0,8.0738,8.0793,8.0628,8.0793,827400.0
2010-07-08 14:00:00,14.71,14.75,14.7,14.73,814400.0,8.0793,8.1013,8.0738,8.0903,814400.0
2010-07-08 14:05:00,14.73,14.74,14.72,14.72,259900.0,8.0903,8.0958,8.0848,8.0848,259900.0
2010-07-08 14:10:00,14.72,14.73,14.7,14.7,470300.0,8.0848,8.0903,8.0738,8.0738,470300.0
2010-07-08 14:15:00,14.7,14.71,14.68,14.7,844700.0,8.0738,8.0793,8.0628,8.0738,844700.0
2010-07-08 14:20:00,14.69,14.71,14.69,14.71,273300.0,8.0683,8.0793,8.0683,8.0793,273300.0
2010-07-08 14:25:00,14.7,14.73,14.7,14.72,687800.0,8.0738,8.0903,8.0738,8.0848,687800.0
2010-07-08 14:30:00,14.72,14.73,14.71,14.72,233700.0,8.0848,8.0903,8.0793,8.0848,233700.0
2010-07-08 14:35:00,14.72,14.73,14.7,14.72,1357800.0,8.0848,8.0903,8.0738,8.0848,1357800.0
2010-07-08 14:40:00,14.73,14.76,14.71,14.75,2675400.0,8.0903,8.1068,8.0793,8.1013,2675400.0
2010-07-08 14:45:00,14.74,14.77,14.72,14.75,928300.0,8.0958,8.1122,8.0848,8.1013,928300.0
2010-07-08 14:50:00,14.74,14.75,14.73,14.75,632600.0,8.0958,8.1013,8.0903,8.1013,632600.0
2010-07-08 14:55:00,14.74,14.79,14.74,14.76,1017800.0,8.0958,8.1232,8.0958,8.1068,1017800.0
2010-07-08 15:00:00,14.75,14.78,14.73,14.76,1730200.0,8.1013,8.1177,8.0903,8.1068,1730200.0
2010-07-08 15:05:00,14.76,14.76,14.75,14.76,265900.0,8.1068,8.1068,8.1013,8.1068,265900.0
2010-07-08 15:10:00,14.76,14.78,14.73,14.77,2306600.0,8.1068,8.1177,8.0903,8.1122,2306600.0
2010-07-08 15:15:00,14.77,14.79,14.75,14.78,1241100.0,8.1122,8.1232,8.1013,8.1177,1241100.0
2010-07-08 15:20:00,14.78,14.79,14.77,14.78,450400.0,8.1177,8.1232,8.1122,8.1177,450400.0
2010-07-08 15:25:00,14.78,14.81,14.77,14.81,1151100.0,8.1177,8.1342,8.1122,8.1342,1151100.0
2010-07-08 15:30:00,14.81,14.82,14.78,14.78,940100.0,8.1342,8.1397,8.1177,8.1177,940100.0
2010-07-08 15:35:00,14.79,14.8,14.78,14.8,624800.0,8.1232,8.1287,8.1177,8.1287,624800.0
2010-07-08 15:40:00,14.8,14.98,14.8,14.85,5049300.0,8.1287,8.2276,8.1287,8.1562,5049300.0
2010-07-08 15:45:00,14.85,14.87,14.78,14.78,1471200.0,8.1562,8.1672,8.1177,8.1177,1471200.0
2010-07-08 15:50:00,14.79,14.81,14.76,14.76,2937500.0,8.1232,8.1342,8.1068,8.1068,2937500.0
2010-07-08 15:55:00,14.77,14.8,14.76,14.79,2936900.0,8.1122,8.1287,8.1068,8.1232,2936900.0
2010-07-09 09:30:00,14.85,14.86,14.77,14.8,1168700.0,8.1562,8.1617,8.1122,8.1287,1168700.0
2010-07-09 09:35:00,14.79,14.8,14.76,14.78,422700.0,8.1232,8.1287,8.1068,8.1177,422700.0
2010-07-09 09:40:00,14.77,14.79,14.76,14.79,686800.0,8.1122,8.1232,8.1068,8.1232,686800.0
2010-07-09 09:45:00,14.78,14.79,14.77,14.77,288100.0,8.1177,8.1232,8.1122,8.1122,288100.0
2010-07-09 09:50:00,14.77,14.82,14.77,14.79,1070000.0,8.1122,8.1397,8.1122,8.1232,1070000.0
2010-07-09 09:55:00,14.8,14.83,14.79,14.8,284600.0,8.1287,8.1452,8.1232,8.1287,284600.0
2010-07-09 10:00:00,14.79,14.82,14.78,14.81,399700.0,8.1232,8.1397,8.1177,8.1342,399700.0
2010-07-09 10:05:00,14.8,14.81,14.77,14.77,283700.0,8.1287,8.1342,8.1122,8.1122,283700.0
2010-07-09 10:10:00,14.77,14.79,14.76,14.78,437100.0,8.1122,8.1232,8.1068,8.1177,437100.0
2010-07-09 10:15:00,14.79,14.79,14.77,14.79,257000.0,8.1232,8.1232,8.1122,8.1232,257000.0
2010-07-09 10:20:00,14.79,14.79,14.77,14.79,268400.0,8.1232,8.1232,8.1122,8.1232,268400.0
2010-07-09 10:25:00,14.79,14.79,14.73,14.73,696600.0,8.1232,8.1232,8.0903,8.0903,696600.0
2010-07-09 10:30:00,14.73,14.74,14.71,14.73,343400.0,8.0903,8.0958,8.0793,8.0903,343400.0
2010-07-09 10:35:00,14.73,14.77,14.72,14.77,518600.0,8.0903,8.1122,8.0848,8.1122,518600.0
2010-07-09 10:40:00,14.77,14.78,14.75,14.75,312300.0,8.1122,8.1177,8.1013,8.1013,312300.0
2010-07-09 10:45:00,14.75,14.76,14.71,14.72,543800.0,8.1013,8.1068,8.0793,8.0848,543800.0
2010-07-09 10:50:00,14.71,14.72,14.7,14.71,312000.0,8.0793,8.0848,8.0738,8.0793,312000.0
2010-07-09 10:55:00,14.72,14.72,14.69,14.69,415600.0,8.0848,8.0848,8.0683,8.0683,415600.0
2010-07-09 11:00:00,14.69,14.7,14.69,14.69,139900.0,8.0683,8.0738,8.0683,8.0683,139900.0
2010-07-09 11:05:00,14.69,14.69,14.66,14.67,640900.0,8.0683,8.0683,8.0518,8.0573,640900.0
2010-07-09 11:10:00,14.66,14.69,14.66,14.68,517100.0,8.0518,8.0683,8.0518,8.0628,517100.0
2010-07-09 11:15:00,14.68,14.68,14.65,14.68,524500.0,8.0628,8.0628,8.0463,8.0628,524500.0
2010-07-09 11:20:00,14.68,14.69,14.67,14.69,308600.0,8.0628,8.0683,8.0573,8.0683,308600.0
2010-07-09 11:25:00,14.69,14.69,14.66,14.68,471500.0,8.0683,8.0683,8.0518,8.0628,471500.0
2010-07-09 11:30:00,14.67,14.68,14.65,14.65,410100.0,8.0573,8.0628,8.0463,8.0463,410100.0
2010-07-09 11:35:00,14.65,14.67,14.64,14.65,1326800.0,8.0463,8.0573,8.0408,8.0463,1326800.0
2010-07-09 11:40:00,14.66,14.69,14.65,14.68,494900.0,8.0518,8.0683,8.0463,8.0628,494900.0
2010-07-09 11:45:00,14.68,14.69,14.67,14.67,138800.0,8.0628,8.0683,8.0573,8.0573,138800.0
2010-07-09 11:50:00,14.67,14.68,14.65,14.65,210800.0,8.0573,8.0628,8.0463,8.0463,210800.0
2010-07-09 11:55:00,14.66,14.66,14.63,14.63,258000.0,8.0518,8.0518,8.0354,8.0354,258000.0
2010-07-09 12:00:00,14.64,14.64,14.63,14.64,176500.0,8.0408,8.0408,8.0354,8.0408,176500.0
2010-07-09 12:05:00,14.63,14.66,14.63,14.65,315200.0,8.0354,8.0518,8.0354,8.0463,315200.0
2010-07-09 12:10:00,14.66,14.66,14.65,14.66,39700.0,8.0518,8.0518,8.0463,8.0518,39700.0
2010-07-09 12:15:00,14.66,14.66,14.65,14.66,41500.0,8.0518,8.0518,8.0463,8.0518,41500.0
2010-07-09 12:20:00,14.65,14.66,14.65,14.65,100400.0,8.0463,8.0518,8.0463,8.0463,100400.0
2010-07-09 12:25:00,14.66,14.66,14.65,14.65,123300.0,8.0518,8.0518,8.0463,8.0463,123300.0
2010-07-09 12:30:00,14.65,14.66,14.63,14.63,327100.0,8.0463,8.0518,8.0354,8.0354,327100.0
2010-07-09 12:35:00,14.64,14.64,14.63,14.63,90700.0,8.0408,8.0408,8.0354,8.0354,90700.0
2010-07-09 12:40:00,14.64,14.64,14.63,14.64,60900.0,8.0408,8.0408,8.0354,8.0408,60900.0
2010-07-09 12:45:00,14.64,14.64,14.63,14.64,95700.0,8.0408,8.0408,8.0354,8.0408,95700.0
2010-07-09 12:50:00,14.64,14.64,14.63,14.64,84800.0,8.0408,8.0408,8.0354,8.0408,84800.0
2010-07-09 12:55:00,14.63,14.65,14.63,14.65,166800.0,8.0354,8.0463,8.0354,8.0463,166800.0
2010-07-09 13:00:00,14.65,14.65,14.64,14.65,102000.0,8.0463,8.0463,8.0408,8.0463,102000.0
2010-07-09 13:05:00,14.65,14.68,14.64,14.68,230900.0,8.0463,8.0628,8.0408,8.0628,230900.0
2010-07-09 13:10:00,14.68,14.68,14.66,14.66,221900.0,8.0628,8.0628,8.0518,8.0518,221900.0
2010-07-09 13:15:00,14.66,14.67,14.66,14.66,63400.0,8.0518,8.0573,8.0518,8.0518,63400.0
2010-07-09 13:20:00,14.67,14.67,14.66,14.66,112400.0,8.0573,8.0573,8.0518,8.0518,112400.0
2010-07-09 13:25:00,14.66,14.67,14.66,14.66,51000.0,8.0518,8.0573,8.0518,8.0518,51000.0
2010-07-09 13:30:00,14.66,14.68,14.66,14.67,193300.0,8.0518,8.0628,8.0518,8.0573,193300.0
2010-07-09 13:35:00,14.68,14.7,14.67,14.7,227100.0,8.0628,8.0738,8.0573,8.0738,227100.0
2010-07-09 13:40:00,14.7,14.71,14.69,14.71,233700.0,8.0738,8.0793,8.0683,8.0793,233700.0
2010-07-09 13:45:00,14.71,14.71,14.7,14.71,103900.0,8.0793,8.0793,8.0738,8.0793,103900.0
2010-07-09 13:50:00,14.7,14.72,14.7,14.72,127700.0,8.0738,8.0848,8.0738,8.0848,127700.0
2010-07-09 13:55:00,14.72,14.73,14.71,14.73,228900.0,8.0848,8.0903,8.0793,8.0903,228900.0
2010-07-09 14:00:00,14.72,14.73,14.72,14.73,408200.0,8.0848,8.0903,8.0848,8.0903,408200.0
2010-07-09 14:05:00,14.73,14.73,14.7,14.7,390900.0,8.0903,8.0903,8.0738,8.0738,390900.0
2010-07-09 14:10:00,14.71,14.71,14.68,14.68,304700.0,8.0793,8.0793,8.0628,8.0628,304700.0
2010-07-09 14:15:00,14.69,14.69,14.67,14.69,266000.0,8.0683,8.0683,8.0573,8.0683,266000.0
2010-07-09 14:20:00,14.69,14.7,14.68,14.7,222000.0,8.0683,8.0738,8.0628,8.0738,222000.0
2010-07-09 14:25:00,14.7,14.71,14.7,14.71,117900.0,8.0738,8.0793,8.0738,8.0793,117900.0
2010-07-09 14:30:00,14.71,14.71,14.7,14.7,98200.0,8.0793,8.0793,8.0738,8.0738,98200.0
2010-07-09 14:35:00,14.7,14.71,14.69,14.7,167800.0,8.0738,8.0793,8.0683,8.0738,167800.0
2010-07-09 14:40:00,14.7,14.73,14.69,14.72,314400.0,8.0738,8.0903,8.0683,8.0848,314400.0
2010-07-09 14:45:00,14.73,14.73,14.72,14.73,73400.0,8.0903,8.0903,8.0848,8.0903,73400.0
2010-07-09 14:50:00,14.73,14.76,14.72,14.73,523900.0,8.0903,8.1068,8.0848,8.0903,523900.0
2010-07-09 14:55:00,14.73,14.76,14.73,14.73,1077300.0,8.0903,8.1068,8.0903,8.0903,1077300.0
2010-07-09 15:00:00,14.73,14.75,14.72,14.73,494200.0,8.0903,8.1013,8.0848,8.0903,494200.0
2010-07-09 15:05:00,14.73,14.74,14.73,14.74,60400.0,8.0903,8.0958,8.0903,8.0958,60400.0
2010-07-09 15:10:00,14.73,14.77,14.73,14.77,497000.0,8.0903,8.1122,8.0903,8.1122,497000.0
2010-07-09 15:15:00,14.76,14.77,14.74,14.75,373400.0,8.1068,8.1122,8.0958,8.1013,373400.0
2010-07-09 15:20:00,14.74,14.75,14.73,14.74,344100.0,8.0958,8.1013,8.0903,8.0958,344100.0
2010-07-09 15:25:00,14.74,14.74,14.7,14.7,469000.0,8.0958,8.0958,8.0738,8.0738,469000.0
2010-07-09 15:30:00,14.7,14.72,14.7,14.72,282700.0,8.0738,8.0848,8.0738,8.0848,282700.0
2010-07-09 15:35:00,14.72,14.75,14.71,14.73,404100.0,8.0848,8.1013,8.0793,8.0903,404100.0
2010-07-09 15:40:00,14.73,14.75,14.73,14.75,406100.0,8.0903,8.1013,8.0903,8.1013,406100.0
2010-07-09 15:45:00,14.75,14.76,14.74,14.75,586300.0,8.1013,8.1068,8.0958,8.1013,586300.0
2010-07-09 15:50:00,14.75,14.76,14.74,14.75,535300.0,8.1013,8.1068,8.0958,8.1013,535300.0
2010-07-09 15:55:00,14.75,14.77,14.74,14.76,1406800.0,8.1013,8.1122,8.0958,8.1068,1406800.0
2010-07-12 09:30:00,14.73,14.73,14.7,14.7,1027000.0,8.0903,8.0903,8.0738,8.0738,1027000.0
2010-07-12 09:35:00,14.7,14.73,14.69,14.73,572800.0,8.0738,8.0903,8.0683,8.0903,572800.0
2010-07-12 09:40:00,14.73,14.74,14.71,14.74,1350600.0,8.0903,8.0958,8.0793,8.0958,1350600.0
2010-07-12 09:45:00,14.74,14.79,14.73,14.76,979100.0,8.0958,8.1232,8.0903,8.1068,979100.0
2010-07-12 09:50:00,14.75,14.77,14.75,14.77,407900.0,8.1013,8.1122,8.1013,8.1122,407900.0
2010-07-12 09:55:00,14.77,14.77,14.76,14.77,124600.0,8.1122,8.1122,8.1068,8.1122,124600.0
2010-07-12 10:00:00,14.76,14.77,14.76,14.77,185900.0,8.1068,8.1122,8.1068,8.1122,185900.0
2010-07-12 10:05:00,14.77,14.77,14.76,14.77,491900.0,8.1122,8.1122,8.1068,8.1122,491900.0
2010-07-12 10:10:00,14.76,14.79,14.76,14.78,725900.0,8.1068,8.1232,8.1068,8.1177,725900.0
2010-07-12 10:15:00,14.78,14.8,14.77,14.8,322300.0,8.1177,8.1287,8.1122,8.1287,322300.0
2010-07-12 10:20:00,14.8,14.81,14.79,14.79,477500.0,8.1287,8.1342,8.1232,8.1232,477500.0
2010-07-12 10:25:00,14.8,14.8,14.76,14.76,574000.0,8.1287,8.1287,8.1068,8.1068,574000.0
2010-07-12 10:30:00,14.76,14.8,14.76,14.79,658700.0,8.1068,8.1287,8.1068,8.1232,658700.0
2010-07-12 10:35:00,14.8,14.82,14.79,14.81,323400.0,8.1287,8.1397,8.1232,8.1342,323400.0
2010-07-12 10:40:00,14.81,14.82,14.8,14.81,396200.0,8.1342,8.1397,8.1287,8.1342,396200.0
2010-07-12 10:45:00,14.81,14.82,14.81,14.81,325600.0,8.1342,8.1397,8.1342,8.1342,325600.0
2010-07-12 10:50:00,14.81,14.83,14.81,14.83,379100.0,8.1342,8.1452,8.1342,8.1452,379100.0
2010-07-12 10:55:00,14.83,14.84,14.82,14.83,326700.0,8.1452,8.1507,8.1397,8.1452,326700.0
2010-07-12 11:00:00,14.84,14.86,14.83,14.84,1105500.0,8.1507,8.1617,8.1452,8.1507,1105500.0
2010-07-12 11:05:00,14.85,14.85,14.83,14.83,644800.0,8.1562,8.1562,8.1452,8.1452,644800.0
2010-07-12 11:10:00,14.84,14.85,14.8,14.84,673100.0,8.1507,8.1562,8.1287,8.1507,673100.0
2010-07-12 11:15:00,14.85,14.86,14.84,14.86,350200.0,8.1562,8.1617,8.1507,8.1617,350200.0
2010-07-12 11:20:00,14.86,14.88,14.86,14.88,464800.0,8.1617,8.1727,8.1617,8.1727,464800.0
2010-07-12 11:25:00,14.88,14.91,14.87,14.9,997200.0,8.1727,8.1891,8.1672,8.1836,997200.0
2010-07-12 11:30:00,14.9,14.91,14.88,14.91,639800.0,8.1836,8.1891,8.1727,8.1891,639800.0
2010-07-12 11:35:00,14.91,14.91,14.89,14.9,506300.0,8.1891,8.1891,8.1782,8.1836,506300.0
2010-07-12 11:40:00,14.91,14.91,14.9,14.9,192300.0,8.1891,8.1891,8.1836,8.1836,192300.0
2010-07-12 11:45:00,14.91,14.91,14.89,14.89,214900.0,8.1891,8.1891,8.1782,8.1782,214900.0
2010-07-12 11:50:00,14.9,14.91,14.87,14.89,683700.0,8.1836,8.1891,8.1672,8.1782,683700.0
2010-07-12 11:55:00,14.9,14.9,14.87,14.88,244500.0,8.1836,8.1836,8.1672,8.1727,244500.0
2010-07-12 12:00:00,14.87,14.89,14.87,14.88,200200.0,8.1672,8.1782,8.1672,8.1727,200200.0
2010-07-12 12:05:00,14.89,14.9,14.88,14.9,172000.0,8.1782,8.1836,8.1727,8.1836,172000.0
2010-07-12 12:10:00,14.9,14.9,14.89,14.9,59100.0,8.1836,8.1836,8.1782,8.1836,59100.0
2010-07-12 12:15:00,14.9,14.9,14.89,14.9,124400.0,8.1836,8.1836,8.1782,8.1836,124400.0
2010-07-12 12:20:00,14.9,14.9,14.89,14.9,115500.0,8.1836,8.1836,8.1782,8.1836,115500.0
2010-07-12 12:25:00,14.9,14.9,14.88,14.88,415900.0,8.1836,8.1836,8.1727,8.1727,415900.0
2010-07-12 12:30:00,14.89,14.9,14.88,14.9,289900.0,8.1782,8.1836,8.1727,8.1836,289900.0
2010-07-12 12:35:00,14.9,14.92,14.89,14.91,220100.0,8.1836,8.1946,8.1782,8.1891,220100.0
2010-07-12 12:40:00,14.91,14.94,14.91,14.92,342700.0,8.1891,8.2056,8.1891,8.1946,342700.0
2010-07-12 12:45:00,14.93,14.93,14.89,14.9,362400.0,8.2001,8.2001,8.1782,8.1836,362400.0
2010-07-12 12:50:00,14.91,14.91,14.9,14.9,39200.0,8.1891,8.1891,8.1836,8.1836,39200.0
2010-07-12 12:55:00,14.91,14.91,14.89,14.89,608400.0,8.1891,8.1891,8.1782,8.1782,608400.0
2010-07-12 13:00:00,14.89,14.91,14.89,14.9,308900.0,8.1782,8.1891,8.1782,8.1836,308900.0
2010-07-12 13:05:00,14.9,14.91,14.89,14.89,349100.0,8.1836,8.1891,8.1782,8.1782,349100.0
2010-07-12 13:10:00,14.9,14.91,14.89,14.9,450300.0,8.1836,8.1891,8.1782,8.1836,450300.0
2010-07-12 13:15:00,14.91,14.91,14.9,14.91,178500.0,8.1891,8.1891,8.1836,8.1891,178500.0
2010-07-12 13:20:00,14.9,14.91,14.9,14.91,204000.0,8.1836,8.1891,8.1836,8.1891,204000.0
2010-07-12 13:25:00,14.9,14.91,14.9,14.9,256000.0,8.1836,8.1891,8.1836,8.1836,256000.0
2010-07-12 13:30:00,14.9,14.91,14.9,14.9,141300.0,8.1836,8.1891,8.1836,8.1836,141300.0
2010-07-12 13:35:00,14.9,14.91,14.89,14.9,275400.0,8.1836,8.1891,8.1782,8.1836,275400.0
2010-07-12 13:40:00,14.9,14.91,14.89,14.9,374200.0,8.1836,8.1891,8.1782,8.1836,374200.0
2010-07-12 13:45:00,14.9,14.9,14.89,14.9,169600.0,8.1836,8.1836,8.1782,8.1836,169600.0
2010-07-12 13:50:00,14.89,14.9,14.87,14.88,418800.0,8.1782,8.1836,8.1672,8.1727,418800.0
2010-07-12 13:55:00,14.87,14.88,14.84,14.86,626400.0,8.1672,8.1727,8.1507,8.1617,626400.0
2010-07-12 14:00:00,14.86,14.86,14.85,14.86,375900.0,8.1617,8.1617,8.1562,8.1617,375900.0
2010-07-12 14:05:00,14.86,14.86,14.85,14.85,147300.0,8.1617,8.1617,8.1562,8.1562,147300.0
2010-07-12 14:10:00,14.85,14.88,14.85,14.88,468700.0,8.1562,8.1727,8.1562,8.1727,468700.0
2010-07-12 14:15:00,14.88,14.88,14.86,14.86,1110800.0,8.1727,8.1727,8.1617,8.1617,1110800.0
2010-07-12 14:20:00,14.86,14.89,14.86,14.89,398400.0,8.1617,8.1782,8.1617,8.1782,398400.0
2010-07-12 14:25:00,14.89,14.89,14.88,14.89,126800.0,8.1782,8.1782,8.1727,8.1782,126800.0
2010-07-12 14:30:00,14.89,14.89,14.88,14.88,117000.0,8.1782,8.1782,8.1727,8.1727,117000.0
2010-07-12 14:35:00,14.89,14.89,14.87,14.87,283400.0,8.1782,8.1782,8.1672,8.1672,283400.0
2010-07-12 14:40:00,14.87,14.88,14.86,14.87,291300.0,8.1672,8.1727,8.1617,8.1672,291300.0
2010-07-12 14:45:00,14.88,14.88,14.86,14.86,135000.0,8.1727,8.1727,8.1617,8.1617,135000.0
2010-07-12 14:50:00,14.86,14.87,14.85,14.85,223900.0,8.1617,8.1672,8.1562,8.1562,223900.0
2010-07-12 14:55:00,14.85,14.86,14.85,14.85,71200.0,8.1562,8.1617,8.1562,8.1562,71200.0
2010-07-12 15:00:00,14.86,14.86,14.85,14.85,160300.0,8.1617,8.1617,8.1562,8.1562,160300.0
2010-07-12 15:05:00,14.85,14.86,14.85,14.85,586200.0,8.1562,8.1617,8.1562,8.1562,586200.0
2010-07-12 15:10:00,14.85,14.88,14.85,14.87,578100.0,8.1562,8.1727,8.1562,8.1672,578100.0
2010-07-12 15:15:00,14.87,14.89,14.87,14.89,448700.0,8.1672,8.1782,8.1672,8.1782,448700.0
2010-07-12 15:20:00,14.88,14.89,14.87,14.89,628400.0,8.1727,8.1782,8.1672,8.1782,628400.0
2010-07-12 15:25:00,14.89,14.91,14.87,14.89,1141000.0,8.1782,8.1891,8.1672,8.1782,1141000.0
2010-07-12 15:30:00,14.89,14.91,14.88,14.88,1337800.0,8.1782,8.1891,8.1727,8.1727,1337800.0
2010-07-12 15:35:00,14.88,14.9,14.86,14.89,971700.0,8.1727,8.1836,8.1617,8.1782,971700.0
2010-07-12 15:40:00,14.88,14.91,14.88,14.91,492600.0,8.1727,8.1891,8.1727,8.1891,492600.0
2010-07-12 15:45:00,14.9,14.91,14.89,14.9,881200.0,8.1836,8.1891,8.1782,8.1836,881200.0
2010-07-12 15:50:00,14.91,14.93,14.9,14.92,914400.0,8.1891,8.2001,8.1836,8.1946,914400.0
2010-07-12 15:55:00,14.92,14.94,14.92,14.93,1508300.0,8.1946,8.2056,8.1946,8.2001,1508300.0
2010-07-13 09:30:00,15.0,15.05,15.0,15.01,1265600.0,8.2386,8.266,8.2386,8.2441,1265600.0
2010-07-13 09:35:00,15.02,15.06,15.01,15.06,887700.0,8.2496,8.2715,8.2441,8.2715,887700.0
2010-07-13 09:40:00,15.06,15.06,15.02,15.06,723200.0,8.2715,8.2715,8.2496,8.2715,723200.0
2010-07-13 09:45:00,15.06,15.06,15.03,15.03,247400.0,8.2715,8.2715,8.255,8.255,247400.0
2010-07-13 09:50:00,15.04,15.04,15.03,15.03,336500.0,8.2605,8.2605,8.255,8.255,336500.0
2010-07-13 09:55:00,15.03,15.04,15.02,15.03,456700.0,8.255,8.2605,8.2496,8.255,456700.0
2010-07-13 10:00:00,15.03,15.1,15.02,15.08,1481400.0,8.255,8.2935,8.2496,8.2825,1481400.0
2010-07-13 10:05:00,15.09,15.09,15.08,15.09,168900.0,8.288,8.288,8.2825,8.288,168900.0
2010-07-13 10:10:00,15.09,15.09,15.08,15.09,393800.0,8.288,8.288,8.2825,8.288,393800.0
2010-07-13 10:15:00,15.09,15.09,15.06,15.07,544600.0,8.288,8.288,8.2715,8.277,544600.0
2010-07-13 10:20:00,15.06,15.07,15.04,15.04,543000.0,8.2715,8.277,8.2605,8.2605,543000.0
2010-07-13 10:25:00,15.05,15.05,15.03,15.04,234200.0,8.266,8.266,8.255,8.2605,234200.0
2010-07-13 10:30:00,15.04,15.04,15.0,15.02,455100.0,8.2605,8.2605,8.2386,8.2496,455100.0
2010-07-13 10:35:00,15.02,15.03,14.99,15.02,1176000.0,8.2496,8.255,8.2331,8.2496,1176000.0
2010-07-13 10:40:00,15.02,15.03,14.99,15.02,499400.0,8.2496,8.255,8.2331,8.2496,499400.0
2010-07-13 10:45:00,15.02,15.05,15.01,15.05,490300.0,8.2496,8.266,8.2441,8.266,490300.0
2010-07-13 10:50:00,15.05,15.06,15.03,15.04,561500.0,8.266,8.2715,8.255,8.2605,561500.0
2010-07-13 10:55:00,15.04,15.04,15.0,15.02,350300.0,8.2605,8.2605,8.2386,8.2496,350300.0
2010-07-13 11:00:00,15.01,15.02,14.99,15.0,370700.0,8.2441,8.2496,8.2331,8.2386,370700.0
2010-07-13 11:05:00,14.99,15.02,14.99,15.01,267800.0,8.2331,8.2496,8.2331,8.2441,267800.0
2010-07-13 11:10:00,15.02,15.03,15.01,15.02,279400.0,8.2496,8.255,8.2441,8.2496,279400.0
2010-07-13 11:15:00,15.01,15.02,15.01,15.01,253100.0,8.2441,8.2496,8.2441,8.2441,253100.0
2010-07-13 11:20:00,15.01,15.02,15.0,15.02,186400.0,8.2441,8.2496,8.2386,8.2496,186400.0
2010-07-13 11:25:00,15.02,15.03,15.01,15.02,323400.0,8.2496,8.255,8.2441,8.2496,323400.0
2010-07-13 11:30:00,15.02,15.05,15.01,15.05,461500.0,8.2496,8.266,8.2441,8.266,461500.0
2010-07-13 11:35:00,15.04,15.07,15.04,15.04,552300.0,8.2605,8.277,8.2605,8.2605,552300.0
2010-07-13 11:40:00,15.05,15.05,15.04,15.05,315000.0,8.266,8.266,8.2605,8.266,315000.0
2010-07-13 11:45:00,15.05,15.05,15.0,15.01,775500.0,8.266,8.266,8.2386,8.2441,775500.0
2010-07-13 11:50:00,15.01,15.01,14.95,14.95,579600.0,8.2441,8.2441,8.2111,8.2111,579600.0
2010-07-13 11:55:00,14.96,15.0,14.94,14.97,1717400.0,8.2166,8.2386,8.2056,8.2221,1717400.0
2010-07-13 12:00:00,14.98,15.0,14.97,14.99,505200.0,8.2276,8.2386,8.2221,8.2331,505200.0
2010-07-13 12:05:00,14.98,14.99,14.95,14.96,752100.0,8.2276,8.2331,8.2111,8.2166,752100.0
2010-07-13 12:10:00,14.97,14.97,14.87,14.88,2361000.0,8.2221,8.2221,8.1672,8.1727,2361000.0
2010-07-13 12:15:00,14.88,14.9,14.88,14.89,448300.0,8.1727,8.1836,8.1727,8.1782,448300.0
2010-07-13 12:20:00,14.89,14.9,14.87,14.89,414400.0,8.1782,8.1836,8.1672,8.1782,414400.0
2010-07-13 12:25:00,14.88,14.89,14.85,14.86,510400.0,8.1727,8.1782,8.1562,8.1617,510400.0
2010-07-13 12:30:00,14.85,14.87,14.85,14.87,717500.0,8.1562,8.1672,8.1562,8.1672,717500.0
2010-07-13 12:35:00,14.87,14.88,14.86,14.87,185900.0,8.1672,8.1727,8.1617,8.1672,185900.0
2010-07-13 12:40:00,14.86,14.88,14.86,14.88,167500.0,8.1617,8.1727,8.1617,8.1727,167500.0
2010-07-13 12:45:00,14.88,14.88,14.86,14.86,181000.0,8.1727,8.1727,8.1617,8.1617,181000.0
2010-07-13 12:50:00,14.87,14.88,14.86,14.88,177200.0,8.1672,8.1727,8.1617,8.1727,177200.0
2010-07-13 12:55:00,14.87,14.88,14.87,14.88,136900.0,8.1672,8.1727,8.1672,8.1727,136900.0
2010-07-13 13:00:00,14.88,14.88,14.85,14.86,573900.0,8.1727,8.1727,8.1562,8.1617,573900.0
2010-07-13 13:05:00,14.85,14.86,14.82,14.83,456200.0,8.1562,8.1617,8.1397,8.1452,456200.0
2010-07-13 13:10:00,14.82,14.83,14.8,14.81,473000.0,8.1397,8.1452,8.1287,8.1342,473000.0
2010-07-13 13:15:00,14.81,14.82,14.77,14.77,1036800.0,8.1342,8.1397,8.1122,8.1122,1036800.0
2010-07-13 13:20:00,14.78,14.78,14.77,14.77,211000.0,8.1177,8.1177,8.1122,8.1122,211000.0
2010-07-13 13:25:00,14.77,14.78,14.76,14.78,714700.0,8.1122,8.1177,8.1068,8.1177,714700.0
2010-07-13 13:30:00,14.77,14.82,14.77,14.81,416600.0,8.1122,8.1397,8.1122,8.1342,416600.0
2010-07-13 13:35:00,14.81,14.84,14.81,14.84,538200.0,8.1342,8.1507,8.1342,8.1507,538200.0
2010-07-13 13:40:00,14.83,14.85,14.82,14.85,292800.0,8.1452,8.1562,8.1397,8.1562,292800.0
2010-07-13 13:45:00,14.84,14.86,14.84,14.84,208800.0,8.1507,8.1617,8.1507,8.1507,208800.0
2010-07-13 13:50:00,14.85,14.85,14.81,14.82,173900.0,8.1562,8.1562,8.1342,8.1397,173900.0
2010-07-13 13:55:00,14.81,14.84,14.81,14.84,246200.0,8.1342,8.1507,8.1342,8.1507,246200.0
2010-07-13 14:00:00,14.84,14.87,14.83,14.86,554600.0,8.1507,8.1672,8.1452,8.1617,554600.0
2010-07-13 14:05:00,14.86,14.86,14.83,14.85,322300.0,8.1617,8.1617,8.1452,8.1562,322300.0
2010-07-13 14:10:00,14.85,14.85,14.81,14.83,544600.0,8.1562,8.1562,8.1342,8.1452,544600.0
2010-07-13 14:15:00,14.83,14.83,14.82,14.82,130600.0,8.1452,8.1452,8.1397,8.1397,130600.0
2010-07-13 14:20:00,14.83,14.83,14.8,14.83,341900.0,8.1452,8.1452,8.1287,8.1452,341900.0
2010-07-13 14:25:00,14.83,14.84,14.81,14.83,305400.0,8.1452,8.1507,8.1342,8.1452,305400.0
2010-07-13 14:30:00,14.82,14.85,14.82,14.83,264600.0,8.1397,8.1562,8.1397,8.1452,264600.0
2010-07-13 14:35:00,14.83,14.88,14.82,14.88,489700.0,8.1452,8.1727,8.1397,8.1727,489700.0
2010-07-13 14:40:00,14.87,14.89,14.85,14.85,419200.0,8.1672,8.1782,8.1562,8.1562,419200.0
2010-07-13 14:45:00,14.85,14.88,14.85,14.85,782000.0,8.1562,8.1727,8.1562,8.1562,782000.0
2010-07-13 14:50:00,14.86,14.86,14.85,14.86,141600.0,8.1617,8.1617,8.1562,8.1617,141600.0
2010-07-13 14:55:00,14.85,14.86,14.85,14.85,205800.0,8.1562,8.1617,8.1562,8.1562,205800.0
2010-07-13 15:00:00,14.86,14.86,14.84,14.84,1098400.0,8.1617,8.1617,8.1507,8.1507,1098400.0
2010-07-13 15:05:00,14.84,14.85,14.83,14.85,335700.0,8.1507,8.1562,8.1452,8.1562,335700.0
2010-07-13 15:10:00,14.84,14.85,14.83,14.83,454100.0,8.1507,8.1562,8.1452,8.1452,454100.0
2010-07-13 15:15:00,14.84,14.85,14.81,14.81,643100.0,8.1507,8.1562,8.1342,8.1342,643100.0
2010-07-13 15:20:00,14.82,14.82,14.81,14.81,265400.0,8.1397,8.1397,8.1342,8.1342,265400.0
2010-07-13 15:25:00,14.81,14.81,14.78,14.79,541100.0,8.1342,8.1342,8.1177,8.1232,541100.0
2010-07-13 15:30:00,14.78,14.8,14.78,14.79,505100.0,8.1177,8.1287,8.1177,8.1232,505100.0
2010-07-13 15:35:00,14.8,14.82,14.79,14.81,778000.0,8.1287,8.1397,8.1232,8.1342,778000.0
2010-07-13 15:40:00,14.82,14.82,14.81,14.82,465500.0,8.1397,8.1397,8.1342,8.1397,465500.0
2010-07-13 15:45:00,14.82,14.83,14.8,14.8,1439300.0,8.1397,8.1452,8.1287,8.1287,1439300.0
2010-07-13 15:50:00,14.81,14.82,14.78,14.79,1342400.0,8.1342,8.1397,8.1177,8.1232,1342400.0
2010-07-13 15:55:00,14.8,14.8,14.78,14.8,2493300.0,8.1287,8.1287,8.1177,8.1287,2493300.0
2010-07-14 09:30:00,14.72,14.82,14.7,14.78,1196000.0,8.0848,8.1397,8.0738,8.1177,1196000.0
2010-07-14 09:35:00,14.79,14.8,14.75,14.76,623500.0,8.1232,8.1287,8.1013,8.1068,623500.0
2010-07-14 09:40:00,14.76,14.77,14.65,14.7,1223700.0,8.1068,8.1122,8.0463,8.0738,1223700.0
2010-07-14 09:45:00,14.7,14.76,14.68,14.74,952400.0,8.0738,8.1068,8.0628,8.0958,952400.0
2010-07-14 09:50:00,14.73,14.75,14.71,14.73,1111000.0,8.0903,8.1013,8.0793,8.0903,1111000.0
2010-07-14 09:55:00,14.74,14.74,14.69,14.7,642900.0,8.0958,8.0958,8.0683,8.0738,642900.0
2010-07-14 10:00:00,14.7,14.7,14.66,14.69,1479400.0,8.0738,8.0738,8.0518,8.0683,1479400.0
2010-07-14 10:05:00,14.7,14.72,14.69,14.7,455900.0,8.0738,8.0848,8.0683,8.0738,455900.0
2010-07-14 10:10:00,14.7,14.71,14.69,14.7,346600.0,8.0738,8.0793,8.0683,8.0738,346600.0
2010-07-14 10:15:00,14.7,14.72,14.69,14.72,445200.0,8.0738,8.0848,8.0683,8.0848,445200.0
2010-07-14 10:20:00,14.72,14.75,14.71,14.75,319700.0,8.0848,8.1013,8.0793,8.1013,319700.0
2010-07-14 10:25:00,14.75,14.75,14.72,14.75,662100.0,8.1013,8.1013,8.0848,8.1013,662100.0
2010-07-14 10:30:00,14.75,14.78,14.74,14.77,782200.0,8.1013,8.1177,8.0958,8.1122,782200.0
2010-07-14 10:35:00,14.77,14.78,14.76,14.78,262300.0,8.1122,8.1177,8.1068,8.1177,262300.0
2010-07-14 10:40:00,14.77,14.8,14.77,14.8,205600.0,8.1122,8.1287,8.1122,8.1287,205600.0
2010-07-14 10:45:00,14.8,14.84,14.79,14.83,546400.0,8.1287,8.1507,8.1232,8.1452,546400.0
2010-07-14 10:50:00,14.83,14.84,14.81,14.81,357000.0,8.1452,8.1507,8.1342,8.1342,357000.0
2010-07-14 10:55:00,14.81,14.85,14.81,14.85,313300.0,8.1342,8.1562,8.1342,8.1562,313300.0
2010-07-14 11:00:00,14.85,14.88,14.84,14.88,413500.0,8.1562,8.1727,8.1507,8.1727,413500.0
2010-07-14 11:05:00,14.88,14.88,14.84,14.85,545500.0,8.1727,8.1727,8.1507,8.1562,545500.0
2010-07-14 11:10:00,14.86,14.88,14.85,14.88,322700.0,8.1617,8.1727,8.1562,8.1727,322700.0
2010-07-14 11:15:00,14.88,14.9,14.87,14.9,473500.0,8.1727,8.1836,8.1672,8.1836,473500.0
2010-07-14 11:20:00,14.89,14.91,14.89,14.9,552400.0,8.1782,8.1891,8.1782,8.1836,552400.0
2010-07-14 11:25:00,14.9,14.91,14.87,14.91,610300.0,8.1836,8.1891,8.1672,8.1891,610300.0
2010-07-14 11:30:00,14.91,14.94,14.9,14.94,373600.0,8.1891,8.2056,8.1836,8.2056,373600.0
2010-07-14 11:35:00,14.93,14.94,14.91,14.93,899900.0,8.2001,8.2056,8.1891,8.2001,899900.0
2010-07-14 11:40:00,14.92,14.95,14.91,14.95,1068600.0,8.1946,8.2111,8.1891,8.2111,1068600.0
2010-07-14 11:45:00,14.95,14.95,14.92,14.95,429200.0,8.2111,8.2111,8.1946,8.2111,429200.0
2010-07-14 11:50:00,14.95,14.96,14.85,14.94,609400.0,8.2111,8.2166,8.1562,8.2056,609400.0
2010-07-14 11:55:00,14.94,14.94,14.92,14.92,765000.0,8.2056,8.2056,8.1946,8.1946,765000.0
2010-07-14 12:00:00,14.92,14.94,14.91,14.91,952600.0,8.1946,8.2056,8.1891,8.1891,952600.0
2010-07-14 12:05:00,14.92,14.93,14.91,14.92,178400.0,8.1946,8.2001,8.1891,8.1946,178400.0
2010-07-14 12:10:00,14.92,14.93,14.91,14.93,356900.0,8.1946,8.2001,8.1891,8.2001,356900.0
2010-07-14 12:15:00,14.93,14.93,14.92,14.93,98500.0,8.2001,8.2001,8.1946,8.2001,98500.0
2010-07-14 12:20:00,14.93,14.94,14.92,14.94,235800.0,8.2001,8.2056,8.1946,8.2056,235800.0
2010-07-14 12:25:00,14.94,14.94,14.91,14.91,260500.0,8.2056,8.2056,8.1891,8.1891,260500.0
2010-07-14 12:30:00,14.91,14.92,14.9,14.9,187800.0,8.1891,8.1946,8.1836,8.1836,187800.0
2010-07-14 12:35:00,14.91,14.91,14.9,14.9,67500.0,8.1891,8.1891,8.1836,8.1836,67500.0
2010-07-14 12:40:00,14.9,14.91,14.89,14.91,230300.0,8.1836,8.1891,8.1782,8.1891,230300.0
2010-07-14 12:45:00,14.9,14.91,14.89,14.9,190100.0,8.1836,8.1891,8.1782,8.1836,190100.0
2010-07-14 12:50:00,14.9,14.9,14.86,14.88,557800.0,8.1836,8.1836,8.1617,8.1727,557800.0
2010-07-14 12:55:00,14.88,14.88,14.86,14.88,253000.0,8.1727,8.1727,8.1617,8.1727,253000.0
2010-07-14 13:00:00,14.88,14.89,14.85,14.86,523600.0,8.1727,8.1782,8.1562,8.1617,523600.0
2010-07-14 13:05:00,14.86,14.86,14.85,14.85,455200.0,8.1617,8.1617,8.1562,8.1562,455200.0
2010-07-14 13:10:00,14.85,14.87,14.84,14.87,298200.0,8.1562,8.1672,8.1507,8.1672,298200.0
2010-07-14 13:15:00,14.87,14.88,14.86,14.88,295600.0,8.1672,8.1727,8.1617,8.1727,295600.0
2010-07-14 13:20:00,14.88,14.89,14.85,14.85,260200.0,8.1727,8.1782,8.1562,8.1562,260200.0
2010-07-14 13:25:00,14.85,14.88,14.85,14.88,340300.0,8.1562,8.1727,8.1562,8.1727,340300.0
2010-07-14 13:30:00,14.88,14.89,14.87,14.89,108900.0,8.1727,8.1782,8.1672,8.1782,108900.0
2010-07-14 13:35:00,14.89,14.89,14.87,14.87,254500.0,8.1782,8.1782,8.1672,8.1672,254500.0
2010-07-14 13:40:00,14.87,14.88,14.85,14.86,352400.0,8.1672,8.1727,8.1562,8.1617,352400.0
2010-07-14 13:45:00,14.86,14.86,14.85,14.86,81400.0,8.1617,8.1617,8.1562,8.1617,81400.0
2010-07-14 13:50:00,14.86,14.86,14.83,14.83,458600.0,8.1617,8.1617,8.1452,8.1452,458600.0
2010-07-14 13:55:00,14.83,14.86,14.83,14.85,214800.0,8.1452,8.1617,8.1452,8.1562,214800.0
2010-07-14 14:00:00,14.85,14.86,14.8,14.83,451200.0,8.1562,8.1617,8.1287,8.1452,451200.0
2010-07-14 14:05:00,14.82,14.83,14.77,14.78,754600.0,8.1397,8.1452,8.1122,8.1177,754600.0
2010-07-14 14:10:00,14.78,14.8,14.76,14.79,447100.0,8.1177,8.1287,8.1068,8.1232,447100.0
2010-07-14 14:15:00,14.79,14.81,14.79,14.81,278300.0,8.1232,8.1342,8.1232,8.1342,278300.0
2010-07-14 14:20:00,14.81,14.82,14.77,14.78,557600.0,8.1342,8.1397,8.1122,8.1177,557600.0
2010-07-14 14:25:00,14.77,14.79,14.76,14.77,489800.0,8.1122,8.1232,8.1068,8.1122,489800.0
2010-07-14 14:30:00,14.77,14.79,14.76,14.79,250300.0,8.1122,8.1232,8.1068,8.1232,250300.0
2010-07-14 14:35:00,14.79,14.8,14.77,14.78,318800.0,8.1232,8.1287,8.1122,8.1177,318800.0
2010-07-14 14:40:00,14.79,14.8,14.78,14.78,192000.0,8.1232,8.1287,8.1177,8.1177,192000.0
2010-07-14 14:45:00,14.79,14.82,14.78,14.81,306700.0,8.1232,8.1397,8.1177,8.1342,306700.0
2010-07-14 14:50:00,14.81,14.82,14.8,14.81,147700.0,8.1342,8.1397,8.1287,8.1342,147700.0
2010-07-14 14:55:00,14.81,14.82,14.79,14.82,585700.0,8.1342,8.1397,8.1232,8.1397,585700.0
2010-07-14 15:00:00,14.82,14.84,14.81,14.83,256500.0,8.1397,8.1507,8.1342,8.1452,256500.0
2010-07-14 15:05:00,14.83,14.84,14.83,14.84,167700.0,8.1452,8.1507,8.1452,8.1507,167700.0
2010-07-14 15:10:00,14.84,14.85,14.82,14.82,658300.0,8.1507,8.1562,8.1397,8.1397,658300.0
2010-07-14 15:15:00,14.82,14.85,14.82,14.84,1168400.0,8.1397,8.1562,8.1397,8.1507,1168400.0
2010-07-14 15:20:00,14.83,14.85,14.83,14.85,293500.0,8.1452,8.1562,8.1452,8.1562,293500.0
2010-07-14 15:25:00,14.85,14.86,14.84,14.85,867000.0,8.1562,8.1617,8.1507,8.1562,867000.0
2010-07-14 15:30:00,14.85,14.87,14.84,14.87,546600.0,8.1562,8.1672,8.1507,8.1672,546600.0
2010-07-14 15:35:00,14.87,14.87,14.83,14.85,828200.0,8.1672,8.1672,8.1452,8.1562,828200.0
2010-07-14 15:40:00,14.85,14.85,14.8,14.8,755100.0,8.1562,8.1562,8.1287,8.1287,755100.0
2010-07-14 15:45:00,14.81,14.83,14.8,14.82,595600.0,8.1342,8.1452,8.1287,8.1397,595600.0
2010-07-14 15:50:00,14.83,14.84,14.82,14.82,813300.0,8.1452,8.1507,8.1397,8.1397,813300.0
2010-07-14 15:55:00,14.83,14.85,14.82,14.84,1128400.0,8.1452,8.1562,8.1397,8.1507,1128400.0
2010-07-15 09:30:00,14.83,14.93,14.82,14.84,690900.0,8.1452,8.2001,8.1397,8.1507,690900.0
2010-07-15 09:35:00,14.84,14.89,14.82,14.87,489300.0,8.1507,8.1782,8.1397,8.1672,489300.0
2010-07-15 09:40:00,14.86,14.88,14.8,14.81,812800.0,8.1617,8.1727,8.1287,8.1342,812800.0
2010-07-15 09:45:00,14.81,14.83,14.8,14.81,499400.0,8.1342,8.1452,8.1287,8.1342,499400.0
2010-07-15 09:50:00,14.82,14.84,14.78,14.8,654000.0,8.1397,8.1507,8.1177,8.1287,654000.0
2010-07-15 09:55:00,14.81,14.82,14.79,14.79,933400.0,8.1342,8.1397,8.1232,8.1232,933400.0
2010-07-15 10:00:00,14.79,14.8,14.75,14.75,805500.0,8.1232,8.1287,8.1013,8.1013,805500.0
2010-07-15 10:05:00,14.76,14.77,14.74,14.76,428400.0,8.1068,8.1122,8.0958,8.1068,428400.0
2010-07-15 10:10:00,14.75,14.76,14.71,14.74,614200.0,8.1013,8.1068,8.0793,8.0958,614200.0
2010-07-15 10:15:00,14.74,14.75,14.71,14.72,555100.0,8.0958,8.1013,8.0793,8.0848,555100.0
2010-07-15 10:20:00,14.72,14.73,14.68,14.71,926600.0,8.0848,8.0903,8.0628,8.0793,926600.0
2010-07-15 10:25:00,14.71,14.71,14.69,14.7,540500.0,8.0793,8.0793,8.0683,8.0738,540500.0
2010-07-15 10:30:00,14.7,14.7,14.69,14.7,162600.0,8.0738,8.0738,8.0683,8.0738,162600.0
2010-07-15 10:35:00,14.69,14.7,14.67,14.69,481700.0,8.0683,8.0738,8.0573,8.0683,481700.0
2010-07-15 10:40:00,14.69,14.69,14.66,14.68,567200.0,8.0683,8.0683,8.0518,8.0628,567200.0
2010-07-15 10:45:00,14.68,14.69,14.65,14.69,845100.0,8.0628,8.0683,8.0463,8.0683,845100.0
2010-07-15 10:50:00,14.69,14.72,14.68,14.72,493500.0,8.0683,8.0848,8.0628,8.0848,493500.0
2010-07-15 10:55:00,14.72,14.72,14.7,14.71,235300.0,8.0848,8.0848,8.0738,8.0793,235300.0
2010-07-15 11:00:00,14.71,14.72,14.7,14.7,335700.0,8.0793,8.0848,8.0738,8.0738,335700.0
2010-07-15 11:05:00,14.71,14.71,14.68,14.69,396600.0,8.0793,8.0793,8.0628,8.0683,396600.0
2010-07-15 11:10:00,14.68,14.68,14.65,14.68,741400.0,8.0628,8.0628,8.0463,8.0628,741400.0
2010-07-15 11:15:00,14.68,14.7,14.67,14.7,193600.0,8.0628,8.0738,8.0573,8.0738,193600.0
2010-07-15 11:20:00,14.7,14.72,14.69,14.72,473500.0,8.0738,8.0848,8.0683,8.0848,473500.0
2010-07-15 11:25:00,14.72,14.72,14.71,14.72,85300.0,8.0848,8.0848,8.0793,8.0848,85300.0
2010-07-15 11:30:00,14.72,14.72,14.71,14.72,81500.0,8.0848,8.0848,8.0793,8.0848,81500.0
2010-07-15 11:35:00,14.71,14.72,14.7,14.71,286000.0,8.0793,8.0848,8.0738,8.0793,286000.0
2010-07-15 11:40:00,14.72,14.72,14.71,14.71,73700.0,8.0848,8.0848,8.0793,8.0793,73700.0
2010-07-15 11:45:00,14.71,14.72,14.66,14.72,299500.0,8.0793,8.0848,8.0518,8.0848,299500.0
2010-07-15 11:50:00,14.72,14.76,14.71,14.74,619700.0,8.0848,8.1068,8.0793,8.0958,619700.0
2010-07-15 11:55:00,14.75,14.75,14.7,14.7,769900.0,8.1013,8.1013,8.0738,8.0738,769900.0
2010-07-15 12:00:00,14.71,14.71,14.69,14.7,178600.0,8.0793,8.0793,8.0683,8.0738,178600.0
2010-07-15 12:05:00,14.71,14.72,14.7,14.7,151900.0,8.0793,8.0848,8.0738,8.0738,151900.0
2010-07-15 12:10:00,14.7,14.74,14.7,14.73,251400.0,8.0738,8.0958,8.0738,8.0903,251400.0
2010-07-15 12:15:00,14.73,14.74,14.72,14.72,266900.0,8.0903,8.0958,8.0848,8.0848,266900.0
2010-07-15 12:20:00,14.71,14.73,14.7,14.7,245600.0,8.0793,8.0903,8.0738,8.0738,245600.0
2010-07-15 12:25:00,14.7,14.71,14.7,14.7,74100.0,8.0738,8.0793,8.0738,8.0738,74100.0
2010-07-15 12:30:00,14.7,14.73,14.7,14.72,293100.0,8.0738,8.0903,8.0738,8.0848,293100.0
2010-07-15 12:35:00,14.72,14.72,14.7,14.71,155100.0,8.0848,8.0848,8.0738,8.0793,155100.0
2010-07-15 12:40:00,14.72,14.73,14.71,14.73,233800.0,8.0848,8.0903,8.0793,8.0903,233800.0
2010-07-15 12:45:00,14.73,14.73,14.72,14.72,167900.0,8.0903,8.0903,8.0848,8.0848,167900.0
2010-07-15 12:50:00,14.72,14.73,14.71,14.73,215300.0,8.0848,8.0903,8.0793,8.0903,215300.0
2010-07-15 12:55:00,14.73,14.73,14.72,14.72,319800.0,8.0903,8.0903,8.0848,8.0848,319800.0
2010-07-15 13:00:00,14.73,14.74,14.72,14.74,331600.0,8.0903,8.0958,8.0848,8.0958,331600.0
2010-07-15 13:05:00,14.73,14.74,14.73,14.74,83400.0,8.0903,8.0958,8.0903,8.0958,83400.0
2010-07-15 13:10:00,14.74,14.75,14.73,14.75,181800.0,8.0958,8.1013,8.0903,8.1013,181800.0
2010-07-15 13:15:00,14.75,14.77,14.74,14.76,417800.0,8.1013,8.1122,8.0958,8.1068,417800.0
2010-07-15 13:20:00,14.76,14.77,14.75,14.77,254800.0,8.1068,8.1122,8.1013,8.1122,254800.0
2010-07-15 13:25:00,14.77,14.77,14.75,14.76,216100.0,8.1122,8.1122,8.1013,8.1068,216100.0
2010-07-15 13:30:00,14.76,14.77,14.72,14.73,590100.0,8.1068,8.1122,8.0848,8.0903,590100.0
2010-07-15 13:35:00,14.73,14.75,14.73,14.73,325800.0,8.0903,8.1013,8.0903,8.0903,325800.0
2010-07-15 13:40:00,14.74,14.74,14.73,14.73,138000.0,8.0958,8.0958,8.0903,8.0903,138000.0
2010-07-15 13:45:00,14.73,14.75,14.73,14.75,256300.0,8.0903,8.1013,8.0903,8.1013,256300.0
2010-07-15 13:50:00,14.75,14.75,14.74,14.75,95100.0,8.1013,8.1013,8.0958,8.1013,95100.0
2010-07-15 13:55:00,14.75,14.75,14.74,14.74,74300.0,8.1013,8.1013,8.0958,8.0958,74300.0
2010-07-15 14:00:00,14.75,14.76,14.74,14.76,513200.0,8.1013,8.1068,8.0958,8.1068,513200.0
2010-07-15 14:05:00,14.75,14.76,14.73,14.74,261600.0,8.1013,8.1068,8.0903,8.0958,261600.0
2010-07-15 14:10:00,14.74,14.76,14.73,14.75,290300.0,8.0958,8.1068,8.0903,8.1013,290300.0
2010-07-15 14:15:00,14.76,14.77,14.74,14.75,339000.0,8.1068,8.1122,8.0958,8.1013,339000.0
2010-07-15 14:20:00,14.75,14.77,14.74,14.76,271300.0,8.1013,8.1122,8.0958,8.1068,271300.0
2010-07-15 14:25:00,14.75,14.79,14.75,14.78,317200.0,8.1013,8.1232,8.1013,8.1177,317200.0
2010-07-15 14:30:00,14.78,14.8,14.77,14.77,269200.0,8.1177,8.1287,8.1122,8.1122,269200.0
2010-07-15 14:35:00,14.77,14.78,14.76,14.76,284200.0,8.1122,8.1177,8.1068,8.1068,284200.0
2010-07-15 14:40:00,14.77,14.77,14.76,14.76,94200.0,8.1122,8.1122,8.1068,8.1068,94200.0
2010-07-15 14:45:00,14.76,14.77,14.74,14.76,647500.0,8.1068,8.1122,8.0958,8.1068,647500.0
2010-07-15 14:50:00,14.75,14.77,14.75,14.76,294500.0,8.1013,8.1122,8.1013,8.1068,294500.0
2010-07-15 14:55:00,14.75,14.76,14.73,14.75,458000.0,8.1013,8.1068,8.0903,8.1013,458000.0
2010-07-15 15:00:00,14.74,14.76,14.74,14.75,342500.0,8.0958,8.1068,8.0958,8.1013,342500.0
2010-07-15 15:05:00,14.76,14.76,14.72,14.73,520100.0,8.1068,8.1068,8.0848,8.0903,520100.0
2010-07-15 15:10:00,14.72,14.73,14.7,14.7,431100.0,8.0848,8.0903,8.0738,8.0738,431100.0
2010-07-15 15:15:00,14.7,14.71,14.69,14.7,425000.0,8.0738,8.0793,8.0683,8.0738,425000.0
2010-07-15 15:20:00,14.7,14.72,14.69,14.71,560400.0,8.0738,8.0848,8.0683,8.0793,560400.0
2010-07-15 15:25:00,14.7,14.75,14.7,14.74,530000.0,8.0738,8.1013,8.0738,8.0958,530000.0
2010-07-15 15:30:00,14.75,14.77,14.74,14.75,793600.0,8.1013,8.1122,8.0958,8.1013,793600.0
2010-07-15 15:35:00,14.75,14.79,14.75,14.79,715400.0,8.1013,8.1232,8.1013,8.1232,715400.0
2010-07-15 15:40:00,14.79,14.81,14.77,14.81,602700.0,8.1232,8.1342,8.1122,8.1342,602700.0
2010-07-15 15:45:00,14.81,14.85,14.8,14.85,1312400.0,8.1342,8.1562,8.1287,8.1562,1312400.0
2010-07-15 15:50:00,14.85,14.88,14.83,14.86,2013600.0,8.1562,8.1727,8.1452,8.1617,2013600.0
2010-07-15 15:55:00,14.86,14.89,14.84,14.87,3570000.0,8.1617,8.1782,8.1507,8.1672,3570000.0
2010-07-16 09:30:00,14.86,14.86,14.78,14.84,6729700.0,8.1617,8.1617,8.1177,8.1507,6729700.0
2010-07-16 09:35:00,14.84,14.92,14.84,14.9,537200.0,8.1507,8.1946,8.1507,8.1836,537200.0
2010-07-16 09:40:00,14.9,14.94,14.9,14.93,998500.0,8.1836,8.2056,8.1836,8.2001,998500.0
2010-07-16 09:45:00,14.93,14.94,14.85,14.86,583800.0,8.2001,8.2056,8.1562,8.1617,583800.0
2010-07-16 09:50:00,14.86,14.89,14.84,14.87,895000.0,8.1617,8.1782,8.1507,8.1672,895000.0
2010-07-16 09:55:00,14.85,14.86,14.81,14.82,1221600.0,8.1562,8.1617,8.1342,8.1397,1221600.0
2010-07-16 10:00:00,14.82,14.85,14.8,14.81,525800.0,8.1397,8.1562,8.1287,8.1342,525800.0
2010-07-16 10:05:00,14.81,14.83,14.75,14.78,890100.0,8.1342,8.1452,8.1013,8.1177,890100.0
2010-07-16 10:10:00,14.78,14.83,14.78,14.82,269800.0,8.1177,8.1452,8.1177,8.1397,269800.0
2010-07-16 10:15:00,14.82,14.84,14.81,14.83,193800.0,8.1397,8.1507,8.1342,8.1452,193800.0
2010-07-16 10:20:00,14.83,14.87,14.83,14.86,411700.0,8.1452,8.1672,8.1452,8.1617,411700.0
2010-07-16 10:25:00,14.86,14.88,14.83,14.86,452400.0,8.1617,8.1727,8.1452,8.1617,452400.0
2010-07-16 10:30:00,14.87,14.87,14.84,14.85,382100.0,8.1672,8.1672,8.1507,8.1562,382100.0
2010-07-16 10:35:00,14.85,14.86,14.82,14.82,326000.0,8.1562,8.1617,8.1397,8.1397,326000.0
2010-07-16 10:40:00,14.82,14.83,14.8,14.81,500200.0,8.1397,8.1452,8.1287,8.1342,500200.0
2010-07-16 10:45:00,14.81,14.81,14.79,14.79,267200.0,8.1342,8.1342,8.1232,8.1232,267200.0
2010-07-16 10:50:00,14.8,14.81,14.79,14.81,213600.0,8.1287,8.1342,8.1232,8.1342,213600.0
2010-07-16 10:55:00,14.81,14.85,14.8,14.85,453400.0,8.1342,8.1562,8.1287,8.1562,453400.0
2010-07-16 11:00:00,14.85,14.86,14.82,14.82,405000.0,8.1562,8.1617,8.1397,8.1397,405000.0
2010-07-16 11:05:00,14.82,14.83,14.81,14.82,276200.0,8.1397,8.1452,8.1342,8.1397,276200.0
2010-07-16 11:10:00,14.82,14.83,14.81,14.81,250900.0,8.1397,8.1452,8.1342,8.1342,250900.0
2010-07-16 11:15:00,14.82,14.82,14.78,14.78,227300.0,8.1397,8.1397,8.1177,8.1177,227300.0
2010-07-16 11:20:00,14.79,14.79,14.7,14.73,820700.0,8.1232,8.1232,8.0738,8.0903,820700.0
2010-07-16 11:25:00,14.73,14.75,14.71,14.74,270500.0,8.0903,8.1013,8.0793,8.0958,270500.0
2010-07-16 11:30:00,14.74,14.74,14.72,14.74,219800.0,8.0958,8.0958,8.0848,8.0958,219800.0
2010-07-16 11:35:00,14.74,14.74,14.67,14.68,803000.0,8.0958,8.0958,8.0573,8.0628,803000.0
2010-07-16 11:40:00,14.68,14.69,14.67,14.69,176000.0,8.0628,8.0683,8.0573,8.0683,176000.0
2010-07-16 11:45:00,14.69,14.69,14.65,14.66,523900.0,8.0683,8.0683,8.0463,8.0518,523900.0
2010-07-16 11:50:00,14.66,14.67,14.62,14.63,634800.0,8.0518,8.0573,8.0299,8.0354,634800.0
2010-07-16 11:55:00,14.63,14.65,14.62,14.63,478200.0,8.0354,8.0463,8.0299,8.0354,478200.0
2010-07-16 12:00:00,14.63,14.64,14.62,14.62,305300.0,8.0354,8.0408,8.0299,8.0299,305300.0
2010-07-16 12:05:00,14.62,14.64,14.61,14.64,347100.0,8.0299,8.0408,8.0244,8.0408,347100.0
2010-07-16 12:10:00,14.64,14.64,14.61,14.61,230700.0,8.0408,8.0408,8.0244,8.0244,230700.0
2010-07-16 12:15:00,14.61,14.62,14.56,14.57,531300.0,8.0244,8.0299,7.9969,8.0024,531300.0
2010-07-16 12:20:00,14.57,14.59,14.56,14.58,420800.0,8.0024,8.0134,7.9969,8.0079,420800.0
2010-07-16 12:25:00,14.59,14.6,14.57,14.58,569500.0,8.0134,8.0189,8.0024,8.0079,569500.0
2010-07-16 12:30:00,14.57,14.6,14.57,14.58,251100.0,8.0024,8.0189,8.0024,8.0079,251100.0
2010-07-16 12:35:00,14.58,14.61,14.58,14.6,365300.0,8.0079,8.0244,8.0079,8.0189,365300.0
2010-07-16 12:40:00,14.6,14.62,14.59,14.62,182200.0,8.0189,8.0299,8.0134,8.0299,182200.0
2010-07-16 12:45:00,14.61,14.62,14.6,14.61,209500.0,8.0244,8.0299,8.0189,8.0244,209500.0
2010-07-16 12:50:00,14.6,14.61,14.59,14.59,169400.0,8.0189,8.0244,8.0134,8.0134,169400.0
2010-07-16 12:55:00,14.59,14.61,14.57,14.58,487700.0,8.0134,8.0244,8.0024,8.0079,487700.0
2010-07-16 13:00:00,14.58,14.59,14.57,14.58,251700.0,8.0079,8.0134,8.0024,8.0079,251700.0
2010-07-16 13:05:00,14.57,14.59,14.56,14.56,535100.0,8.0024,8.0134,7.9969,7.9969,535100.0
2010-07-16 13:10:00,14.56,14.58,14.56,14.58,142100.0,7.9969,8.0079,7.9969,8.0079,142100.0
2010-07-16 13:15:00,14.58,14.62,14.57,14.61,316400.0,8.0079,8.0299,8.0024,8.0244,316400.0
2010-07-16 13:20:00,14.62,14.62,14.61,14.62,114700.0,8.0299,8.0299,8.0244,8.0299,114700.0
2010-07-16 13:25:00,14.62,14.63,14.61,14.61,360200.0,8.0299,8.0354,8.0244,8.0244,360200.0
2010-07-16 13:30:00,14.61,14.64,14.61,14.64,527000.0,8.0244,8.0408,8.0244,8.0408,527000.0
2010-07-16 13:35:00,14.64,14.65,14.63,14.64,326300.0,8.0408,8.0463,8.0354,8.0408,326300.0
2010-07-16 13:40:00,14.65,14.65,14.63,14.64,194700.0,8.0463,8.0463,8.0354,8.0408,194700.0
2010-07-16 13:45:00,14.63,14.64,14.6,14.62,547700.0,8.0354,8.0408,8.0189,8.0299,547700.0
2010-07-16 13:50:00,14.63,14.63,14.59,14.6,228500.0,8.0354,8.0354,8.0134,8.0189,228500.0
2010-07-16 13:55:00,14.6,14.61,14.59,14.6,257200.0,8.0189,8.0244,8.0134,8.0189,257200.0
2010-07-16 14:00:00,14.6,14.63,14.59,14.63,543900.0,8.0189,8.0354,8.0134,8.0354,543900.0
2010-07-16 14:05:00,14.63,14.65,14.62,14.65,197400.0,8.0354,8.0463,8.0299,8.0463,197400.0
2010-07-16 14:10:00,14.65,14.66,14.64,14.66,300900.0,8.0463,8.0518,8.0408,8.0518,300900.0
2010-07-16 14:15:00,14.65,14.66,14.62,14.62,261500.0,8.0463,8.0518,8.0299,8.0299,261500.0
2010-07-16 14:20:00,14.63,14.63,14.61,14.62,368200.0,8.0354,8.0354,8.0244,8.0299,368200.0
2010-07-16 14:25:00,14.62,14.62,14.61,14.62,103000.0,8.0299,8.0299,8.0244,8.0299,103000.0
2010-07-16 14:30:00,14.62,14.63,14.6,14.63,281200.0,8.0299,8.0354,8.0189,8.0354,281200.0
2010-07-16 14:35:00,14.63,14.64,14.62,14.63,858400.0,8.0354,8.0408,8.0299,8.0354,858400.0
2010-07-16 14:40:00,14.62,14.63,14.62,14.62,124900.0,8.0299,8.0354,8.0299,8.0299,124900.0
2010-07-16 14:45:00,14.63,14.64,14.62,14.64,205000.0,8.0354,8.0408,8.0299,8.0408,205000.0
2010-07-16 14:50:00,14.63,14.64,14.6,14.61,690800.0,8.0354,8.0408,8.0189,8.0244,690800.0
2010-07-16 14:55:00,14.61,14.62,14.59,14.6,310900.0,8.0244,8.0299,8.0134,8.0189,310900.0
2010-07-16 15:00:00,14.59,14.64,14.59,14.62,1055800.0,8.0134,8.0408,8.0134,8.0299,1055800.0
2010-07-16 15:05:00,14.63,14.63,14.61,14.61,206300.0,8.0354,8.0354,8.0244,8.0244,206300.0
2010-07-16 15:10:00,14.61,14.61,14.58,14.59,656100.0,8.0244,8.0244,8.0079,8.0134,656100.0
2010-07-16 15:15:00,14.6,14.6,14.58,14.59,274100.0,8.0189,8.0189,8.0079,8.0134,274100.0
2010-07-16 15:20:00,14.58,14.6,14.57,14.57,578600.0,8.0079,8.0189,8.0024,8.0024,578600.0
2010-07-16 15:25:00,14.57,14.58,14.55,14.57,531300.0,8.0024,8.0079,7.9914,8.0024,531300.0
2010-07-16 15:30:00,14.57,14.59,14.57,14.57,501200.0,8.0024,8.0134,8.0024,8.0024,501200.0
2010-07-16 15:35:00,14.57,14.61,14.57,14.59,760400.0,8.0024,8.0244,8.0024,8.0134,760400.0
2010-07-16 15:40:00,14.59,14.6,14.57,14.58,1050500.0,8.0134,8.0189,8.0024,8.0079,1050500.0
2010-07-16 15:45:00,14.58,14.59,14.55,14.56,1205900.0,8.0079,8.0134,7.9914,7.9969,1205900.0
2010-07-16 15:50:00,14.56,14.6,14.55,14.6,933400.0,7.9969,8.0189,7.9914,8.0189,933400.0
2010-07-16 15:55:00,14.59,14.61,14.56,14.56,2112700.0,8.0134,8.0244,7.9969,7.9969,2112700.0
2010-07-19 09:30:00,14.62,14.79,14.58,14.78,1385700.0,8.0299,8.1232,8.0079,8.1177,1385700.0
2010-07-19 09:35:00,14.77,14.84,14.77,14.78,983200.0,8.1122,8.1507,8.1122,8.1177,983200.0
2010-07-19 09:40:00,14.78,14.81,14.73,14.8,741300.0,8.1177,8.1342,8.0903,8.1287,741300.0
2010-07-19 09:45:00,14.81,14.82,14.78,14.78,472700.0,8.1342,8.1397,8.1177,8.1177,472700.0
2010-07-19 09:50:00,14.78,14.81,14.77,14.8,717800.0,8.1177,8.1342,8.1122,8.1287,717800.0
2010-07-19 09:55:00,14.8,14.81,14.77,14.78,352500.0,8.1287,8.1342,8.1122,8.1177,352500.0
2010-07-19 10:00:00,14.79,14.8,14.74,14.79,1030700.0,8.1232,8.1287,8.0958,8.1232,1030700.0
2010-07-19 10:05:00,14.78,14.81,14.75,14.76,347400.0,8.1177,8.1342,8.1013,8.1068,347400.0
2010-07-19 10:10:00,14.76,14.76,14.72,14.76,365900.0,8.1068,8.1068,8.0848,8.1068,365900.0
2010-07-19 10:15:00,14.75,14.76,14.72,14.73,309000.0,8.1013,8.1068,8.0848,8.0903,309000.0
2010-07-19 10:20:00,14.72,14.73,14.69,14.69,211500.0,8.0848,8.0903,8.0683,8.0683,211500.0
2010-07-19 10:25:00,14.69,14.72,14.68,14.7,700600.0,8.0683,8.0848,8.0628,8.0738,700600.0
2010-07-19 10:30:00,14.7,14.71,14.69,14.69,279100.0,8.0738,8.0793,8.0683,8.0683,279100.0
2010-07-19 10:35:00,14.7,14.71,14.67,14.67,456700.0,8.0738,8.0793,8.0573,8.0573,456700.0
2010-07-19 10:40:00,14.68,14.68,14.65,14.67,297700.0,8.0628,8.0628,8.0463,8.0573,297700.0
2010-07-19 10:45:00,14.67,14.67,14.63,14.65,452200.0,8.0573,8.0573,8.0354,8.0463,452200.0
2010-07-19 10:50:00,14.66,14.66,14.63,14.66,218700.0,8.0518,8.0518,8.0354,8.0518,218700.0
2010-07-19 10:55:00,14.66,14.7,14.65,14.69,423300.0,8.0518,8.0738,8.0463,8.0683,423300.0
2010-07-19 11:00:00,14.69,14.71,14.68,14.69,703300.0,8.0683,8.0793,8.0628,8.0683,703300.0
2010-07-19 11:05:00,14.69,14.72,14.69,14.69,226200.0,8.0683,8.0848,8.0683,8.0683,226200.0
2010-07-19 11:10:00,14.7,14.71,14.69,14.69,198500.0,8.0738,8.0793,8.0683,8.0683,198500.0
2010-07-19 11:15:00,14.69,14.72,14.65,14.71,276600.0,8.0683,8.0848,8.0463,8.0793,276600.0
2010-07-19 11:20:00,14.71,14.72,14.71,14.72,115300.0,8.0793,8.0848,8.0793,8.0848,115300.0
2010-07-19 11:25:00,14.72,14.73,14.7,14.7,638700.0,8.0848,8.0903,8.0738,8.0738,638700.0
2010-07-19 11:30:00,14.7,14.71,14.68,14.68,242600.0,8.0738,8.0793,8.0628,8.0628,242600.0
2010-07-19 11:35:00,14.68,14.7,14.67,14.67,259600.0,8.0628,8.0738,8.0573,8.0573,259600.0
2010-07-19 11:40:00,14.67,14.68,14.67,14.68,55600.0,8.0573,8.0628,8.0573,8.0628,55600.0
2010-07-19 11:45:00,14.67,14.68,14.67,14.67,32200.0,8.0573,8.0628,8.0573,8.0573,32200.0
2010-07-19 11:50:00,14.67,14.71,14.67,14.71,237100.0,8.0573,8.0793,8.0573,8.0793,237100.0
2010-07-19 11:55:00,14.71,14.71,14.7,14.7,56000.0,8.0793,8.0793,8.0738,8.0738,56000.0
2010-07-19 12:00:00,14.71,14.71,14.67,14.68,307000.0,8.0793,8.0793,8.0573,8.0628,307000.0
2010-07-19 12:05:00,14.67,14.68,14.67,14.68,44200.0,8.0573,8.0628,8.0573,8.0628,44200.0
2010-07-19 12:10:00,14.67,14.68,14.66,14.66,162700.0,8.0573,8.0628,8.0518,8.0518,162700.0
2010-07-19 12:15:00,14.66,14.68,14.66,14.68,132200.0,8.0518,8.0628,8.0518,8.0628,132200.0
2010-07-19 12:20:00,14.68,14.69,14.67,14.67,209600.0,8.0628,8.0683,8.0573,8.0573,209600.0
2010-07-19 12:25:00,14.67,14.7,14.67,14.7,214300.0,8.0573,8.0738,8.0573,8.0738,214300.0
2010-07-19 12:30:00,14.7,14.71,14.69,14.7,335500.0,8.0738,8.0793,8.0683,8.0738,335500.0
2010-07-19 12:35:00,14.71,14.72,14.7,14.71,156100.0,8.0793,8.0848,8.0738,8.0793,156100.0
2010-07-19 12:40:00,14.72,14.72,14.7,14.72,282500.0,8.0848,8.0848,8.0738,8.0848,282500.0
2010-07-19 12:45:00,14.71,14.72,14.7,14.71,157700.0,8.0793,8.0848,8.0738,8.0793,157700.0
2010-07-19 12:50:00,14.71,14.72,14.71,14.72,51300.0,8.0793,8.0848,8.0793,8.0848,51300.0
2010-07-19 12:55:00,14.72,14.72,14.66,14.66,372800.0,8.0848,8.0848,8.0518,8.0518,372800.0
2010-07-19 13:00:00,14.66,14.67,14.66,14.66,37400.0,8.0518,8.0573,8.0518,8.0518,37400.0
2010-07-19 13:05:00,14.66,14.67,14.66,14.66,45100.0,8.0518,8.0573,8.0518,8.0518,45100.0
2010-07-19 13:10:00,14.67,14.67,14.65,14.66,66400.0,8.0573,8.0573,8.0463,8.0518,66400.0
2010-07-19 13:15:00,14.66,14.66,14.65,14.65,52000.0,8.0518,8.0518,8.0463,8.0463,52000.0
2010-07-19 13:20:00,14.65,14.66,14.64,14.64,123800.0,8.0463,8.0518,8.0408,8.0408,123800.0
2010-07-19 13:25:00,14.65,14.65,14.64,14.65,116900.0,8.0463,8.0463,8.0408,8.0463,116900.0
2010-07-19 13:30:00,14.65,14.67,14.64,14.65,557000.0,8.0463,8.0573,8.0408,8.0463,557000.0
2010-07-19 13:35:00,14.65,14.66,14.65,14.65,64900.0,8.0463,8.0518,8.0463,8.0463,64900.0
2010-07-19 13:40:00,14.65,14.66,14.63,14.63,184900.0,8.0463,8.0518,8.0354,8.0354,184900.0
2010-07-19 13:45:00,14.63,14.64,14.63,14.63,60600.0,8.0354,8.0408,8.0354,8.0354,60600.0
2010-07-19 13:50:00,14.63,14.64,14.63,14.63,54200.0,8.0354,8.0408,8.0354,8.0354,54200.0
2010-07-19 13:55:00,14.63,14.64,14.63,14.63,79900.0,8.0354,8.0408,8.0354,8.0354,79900.0
2010-07-19 14:00:00,14.63,14.64,14.63,14.63,69400.0,8.0354,8.0408,8.0354,8.0354,69400.0
2010-07-19 14:05:00,14.63,14.65,14.62,14.65,1302700.0,8.0354,8.0463,8.0299,8.0463,1302700.0
2010-07-19 14:10:00,14.65,14.66,14.63,14.65,391000.0,8.0463,8.0518,8.0354,8.0463,391000.0
2010-07-19 14:15:00,14.66,14.68,14.65,14.68,251700.0,8.0518,8.0628,8.0463,8.0628,251700.0
2010-07-19 14:20:00,14.68,14.68,14.67,14.68,82500.0,8.0628,8.0628,8.0573,8.0628,82500.0
2010-07-19 14:25:00,14.68,14.7,14.67,14.69,153000.0,8.0628,8.0738,8.0573,8.0683,153000.0
2010-07-19 14:30:00,14.69,14.7,14.69,14.69,111800.0,8.0683,8.0738,8.0683,8.0683,111800.0
2010-07-19 14:35:00,14.69,14.7,14.69,14.69,108600.0,8.0683,8.0738,8.0683,8.0683,108600.0
2010-07-19 14:40:00,14.69,14.7,14.69,14.69,130400.0,8.0683,8.0738,8.0683,8.0683,130400.0
2010-07-19 14:45:00,14.69,14.73,14.69,14.72,447000.0,8.0683,8.0903,8.0683,8.0848,447000.0
2010-07-19 14:50:00,14.73,14.75,14.71,14.74,464100.0,8.0903,8.1013,8.0793,8.0958,464100.0
2010-07-19 14:55:00,14.75,14.76,14.73,14.74,757600.0,8.1013,8.1068,8.0903,8.0958,757600.0
2010-07-19 15:00:00,14.73,14.76,14.73,14.76,326100.0,8.0903,8.1068,8.0903,8.1068,326100.0
2010-07-19 15:05:00,14.75,14.8,14.75,14.77,1157900.0,8.1013,8.1287,8.1013,8.1122,1157900.0
2010-07-19 15:10:00,14.77,14.79,14.76,14.77,520300.0,8.1122,8.1232,8.1068,8.1122,520300.0
2010-07-19 15:15:00,14.76,14.78,14.76,14.76,348800.0,8.1068,8.1177,8.1068,8.1068,348800.0
2010-07-19 15:20:00,14.76,14.77,14.74,14.74,758300.0,8.1068,8.1122,8.0958,8.0958,758300.0
2010-07-19 15:25:00,14.74,14.75,14.73,14.73,212800.0,8.0958,8.1013,8.0903,8.0903,212800.0
2010-07-19 15:30:00,14.73,14.74,14.72,14.73,527300.0,8.0903,8.0958,8.0848,8.0903,527300.0
2010-07-19 15:35:00,14.72,14.74,14.71,14.73,543400.0,8.0848,8.0958,8.0793,8.0903,543400.0
2010-07-19 15:40:00,14.73,14.75,14.72,14.75,1251400.0,8.0903,8.1013,8.0848,8.1013,1251400.0
2010-07-19 15:45:00,14.74,14.76,14.73,14.73,688400.0,8.0958,8.1068,8.0903,8.0903,688400.0
2010-07-19 15:50:00,14.73,14.74,14.69,14.71,920000.0,8.0903,8.0958,8.0683,8.0793,920000.0
2010-07-19 15:55:00,14.71,14.74,14.7,14.73,1718600.0,8.0793,8.0958,8.0738,8.0903,1718600.0
2010-07-20 09:30:00,14.66,14.66,14.55,14.58,1264600.0,8.0518,8.0518,7.9914,8.0079,1264600.0
2010-07-20 09:35:00,14.58,14.6,14.5,14.52,1205400.0,8.0079,8.0189,7.9639,7.9749,1205400.0
2010-07-20 09:40:00,14.52,14.53,14.5,14.52,1052000.0,7.9749,7.9804,7.9639,7.9749,1052000.0
2010-07-20 09:45:00,14.53,14.53,14.51,14.52,421000.0,7.9804,7.9804,7.9694,7.9749,421000.0
2010-07-20 09:50:00,14.52,14.56,14.51,14.54,1144600.0,7.9749,7.9969,7.9694,7.9859,1144600.0
2010-07-20 09:55:00,14.54,14.54,14.52,14.53,463400.0,7.9859,7.9859,7.9749,7.9804,463400.0
2010-07-20 10:00:00,14.53,14.56,14.52,14.52,548400.0,7.9804,7.9969,7.9749,7.9749,548400.0
2010-07-20 10:05:00,14.52,14.54,14.52,14.52,236300.0,7.9749,7.9859,7.9749,7.9749,236300.0
2010-07-20 10:10:00,14.53,14.55,14.52,14.52,242900.0,7.9804,7.9914,7.9749,7.9749,242900.0
2010-07-20 10:15:00,14.52,14.59,14.52,14.59,447600.0,7.9749,8.0134,7.9749,8.0134,447600.0
2010-07-20 10:20:00,14.59,14.61,14.58,14.59,807500.0,8.0134,8.0244,8.0079,8.0134,807500.0
2010-07-20 10:25:00,14.58,14.59,14.57,14.57,254200.0,8.0079,8.0134,8.0024,8.0024,254200.0
2010-07-20 10:30:00,14.58,14.58,14.54,14.58,285700.0,8.0079,8.0079,7.9859,8.0079,285700.0
2010-07-20 10:35:00,14.58,14.59,14.56,14.56,262100.0,8.0079,8.0134,7.9969,7.9969,262100.0
2010-07-20 10:40:00,14.55,14.56,14.53,14.53,242700.0,7.9914,7.9969,7.9804,7.9804,242700.0
2010-07-20 10:45:00,14.54,14.55,14.53,14.53,244900.0,7.9859,7.9914,7.9804,7.9804,244900.0
2010-07-20 10:50:00,14.53,14.54,14.51,14.52,301300.0,7.9804,7.9859,7.9694,7.9749,301300.0
2010-07-20 10:55:00,14.51,14.51,14.47,14.48,631700.0,7.9694,7.9694,7.9475,7.953,631700.0
2010-07-20 11:00:00,14.48,14.51,14.47,14.5,779500.0,7.953,7.9694,7.9475,7.9639,779500.0
2010-07-20 11:05:00,14.5,14.52,14.48,14.5,334000.0,7.9639,7.9749,7.953,7.9639,334000.0
2010-07-20 11:10:00,14.49,14.5,14.48,14.49,344400.0,7.9585,7.9639,7.953,7.9585,344400.0
2010-07-20 11:15:00,14.48,14.5,14.48,14.5,235800.0,7.953,7.9639,7.953,7.9639,235800.0
2010-07-20 11:20:00,14.5,14.5,14.49,14.5,169900.0,7.9639,7.9639,7.9585,7.9639,169900.0
2010-07-20 11:25:00,14.5,14.51,14.49,14.51,375200.0,7.9639,7.9694,7.9585,7.9694,375200.0
2010-07-20 11:30:00,14.5,14.51,14.48,14.48,247300.0,7.9639,7.9694,7.953,7.953,247300.0
2010-07-20 11:35:00,14.48,14.49,14.48,14.48,83400.0,7.953,7.9585,7.953,7.953,83400.0
2010-07-20 11:40:00,14.48,14.49,14.48,14.49,137900.0,7.953,7.9585,7.953,7.9585,137900.0
2010-07-20 11:45:00,14.48,14.49,14.48,14.48,79400.0,7.953,7.9585,7.953,7.953,79400.0
2010-07-20 11:50:00,14.48,14.49,14.46,14.47,267500.0,7.953,7.9585,7.942,7.9475,267500.0
2010-07-20 11:55:00,14.47,14.47,14.45,14.45,266300.0,7.9475,7.9475,7.9365,7.9365,266300.0
2010-07-20 12:00:00,14.45,14.48,14.44,14.47,1362500.0,7.9365,7.953,7.931,7.9475,1362500.0
2010-07-20 12:05:00,14.47,14.5,14.47,14.49,166800.0,7.9475,7.9639,7.9475,7.9585,166800.0
2010-07-20 12:10:00,14.49,14.5,14.48,14.49,153500.0,7.9585,7.9639,7.953,7.9585,153500.0
2010-07-20 12:15:00,14.48,14.49,14.48,14.48,53900.0,7.953,7.9585,7.953,7.953,53900.0
2010-07-20 12:20:00,14.48,14.49,14.48,14.48,84700.0,7.953,7.9585,7.953,7.953,84700.0
2010-07-20 12:25:00,14.48,14.49,14.48,14.48,49100.0,7.953,7.9585,7.953,7.953,49100.0
2010-07-20 12:30:00,14.48,14.51,14.47,14.49,800600.0,7.953,7.9694,7.9475,7.9585,800600.0
2010-07-20 12:35:00,14.5,14.5,14.49,14.5,32000.0,7.9639,7.9639,7.9585,7.9639,32000.0
2010-07-20 12:40:00,14.5,14.51,14.48,14.51,782600.0,7.9639,7.9694,7.953,7.9694,782600.0
2010-07-20 12:45:00,14.51,14.52,14.5,14.52,232700.0,7.9694,7.9749,7.9639,7.9749,232700.0
2010-07-20 12:50:00,14.52,14.52,14.51,14.52,73100.0,7.9749,7.9749,7.9694,7.9749,73100.0
2010-07-20 12:55:00,14.52,14.54,14.52,14.53,111800.0,7.9749,7.9859,7.9749,7.9804,111800.0
2010-07-20 13:00:00,14.54,14.56,14.53,14.55,178500.0,7.9859,7.9969,7.9804,7.9914,178500.0
2010-07-20 13:05:00,14.55,14.56,14.55,14.56,110300.0,7.9914,7.9969,7.9914,7.9969,110300.0
2010-07-20 13:10:00,14.56,14.56,14.53,14.53,170400.0,7.9969,7.9969,7.9804,7.9804,170400.0
2010-07-20 13:15:00,14.53,14.54,14.53,14.54,91700.0,7.9804,7.9859,7.9804,7.9859,91700.0
2010-07-20 13:20:00,14.54,14.56,14.53,14.53,295700.0,7.9859,7.9969,7.9804,7.9804,295700.0
2010-07-20 13:25:00,14.54,14.54,14.53,14.53,61200.0,7.9859,7.9859,7.9804,7.9804,61200.0
2010-07-20 13:30:00,14.54,14.56,14.53,14.55,326800.0,7.9859,7.9969,7.9804,7.9914,326800.0
2010-07-20 13:35:00,14.54,14.59,14.54,14.58,658700.0,7.9859,8.0134,7.9859,8.0079,658700.0
2010-07-20 13:40:00,14.57,14.6,14.57,14.58,339600.0,8.0024,8.0189,8.0024,8.0079,339600.0
2010-07-20 13:45:00,14.58,14.6,14.57,14.59,303800.0,8.0079,8.0189,8.0024,8.0134,303800.0
2010-07-20 13:50:00,14.59,14.63,14.57,14.62,1507300.0,8.0134,8.0354,8.0024,8.0299,1507300.0
2010-07-20 13:55:00,14.62,14.65,14.62,14.65,457200.0,8.0299,8.0463,8.0299,8.0463,457200.0
2010-07-20 14:00:00,14.64,14.65,14.61,14.61,362900.0,8.0408,8.0463,8.0244,8.0244,362900.0
2010-07-20 14:05:00,14.61,14.62,14.57,14.57,470900.0,8.0244,8.0299,8.0024,8.0024,470900.0
2010-07-20 14:10:00,14.58,14.59,14.57,14.57,568500.0,8.0079,8.0134,8.0024,8.0024,568500.0
2010-07-20 14:15:00,14.58,14.6,14.57,14.57,369900.0,8.0079,8.0189,8.0024,8.0024,369900.0
2010-07-20 14:20:00,14.57,14.58,14.54,14.54,585600.0,8.0024,8.0079,7.9859,7.9859,585600.0
2010-07-20 14:25:00,14.54,14.57,14.54,14.57,159100.0,7.9859,8.0024,7.9859,8.0024,159100.0
2010-07-20 14:30:00,14.56,14.6,14.56,14.59,388100.0,7.9969,8.0189,7.9969,8.0134,388100.0
2010-07-20 14:35:00,14.6,14.6,14.55,14.57,846800.0,8.0189,8.0189,7.9914,8.0024,846800.0
2010-07-20 14:40:00,14.56,14.57,14.55,14.57,239400.0,7.9969,8.0024,7.9914,8.0024,239400.0
2010-07-20 14:45:00,14.57,14.58,14.54,14.58,356500.0,8.0024,8.0079,7.9859,8.0079,356500.0
2010-07-20 14:50:00,14.58,14.62,14.56,14.56,661700.0,8.0079,8.0299,7.9969,7.9969,661700.0
2010-07-20 14:55:00,14.57,14.57,14.54,14.55,211100.0,8.0024,8.0024,7.9859,7.9914,211100.0
2010-07-20 15:00:00,14.55,14.56,14.54,14.56,472000.0,7.9914,7.9969,7.9859,7.9969,472000.0
2010-07-20 15:05:00,14.56,14.56,14.53,14.54,462400.0,7.9969,7.9969,7.9804,7.9859,462400.0
2010-07-20 15:10:00,14.54,14.56,14.53,14.56,611800.0,7.9859,7.9969,7.9804,7.9969,611800.0
2010-07-20 15:15:00,14.56,14.58,14.54,14.55,934800.0,7.9969,8.0079,7.9859,7.9914,934800.0
2010-07-20 15:20:00,14.55,14.57,14.54,14.56,693700.0,7.9914,8.0024,7.9859,7.9969,693700.0
2010-07-20 15:25:00,14.57,14.58,14.54,14.55,1367600.0,8.0024,8.0079,7.9859,7.9914,1367600.0
2010-07-20 15:30:00,14.56,14.6,14.55,14.59,815200.0,7.9969,8.0189,7.9914,8.0134,815200.0
2010-07-20 15:35:00,14.59,14.59,14.54,14.54,833800.0,8.0134,8.0134,7.9859,7.9859,833800.0
2010-07-20 15:40:00,14.54,14.55,14.52,14.54,1228800.0,7.9859,7.9914,7.9749,7.9859,1228800.0
2010-07-20 15:45:00,14.54,14.55,14.53,14.54,1198800.0,7.9859,7.9914,7.9804,7.9859,1198800.0
2010-07-20 15:50:00,14.55,14.55,14.51,14.52,2664200.0,7.9914,7.9914,7.9694,7.9749,2664200.0
2010-07-20 15:55:00,14.51,14.54,14.51,14.54,3258900.0,7.9694,7.9859,7.9694,7.9859,3258900.0
2010-07-21 09:30:00,14.55,14.6,14.45,14.55,1369300.0,7.9914,8.0189,7.9365,7.9914,1369300.0
2010-07-21 09:35:00,14.56,14.58,14.55,14.58,466000.0,7.9969,8.0079,7.9914,8.0079,466000.0
2010-07-21 09:40:00,14.58,14.58,14.55,14.56,1131100.0,8.0079,8.0079,7.9914,7.9969,1131100.0
2010-07-21 09:45:00,14.55,14.6,14.53,14.6,942000.0,7.9914,8.0189,7.9804,8.0189,942000.0
2010-07-21 09:50:00,14.6,14.6,14.56,14.6,834400.0,8.0189,8.0189,7.9969,8.0189,834400.0
2010-07-21 09:55:00,14.59,14.64,14.59,14.62,585500.0,8.0134,8.0408,8.0134,8.0299,585500.0
2010-07-21 10:00:00,14.63,14.63,14.6,14.6,515100.0,8.0354,8.0354,8.0189,8.0189,515100.0
2010-07-21 10:05:00,14.6,14.61,14.56,14.57,310100.0,8.0189,8.0244,7.9969,8.0024,310100.0
2010-07-21 10:10:00,14.58,14.6,14.57,14.6,294400.0,8.0079,8.0189,8.0024,8.0189,294400.0
2010-07-21 10:15:00,14.6,14.6,14.57,14.6,358700.0,8.0189,8.0189,8.0024,8.0189,358700.0
2010-07-21 10:20:00,14.6,14.61,14.59,14.6,207700.0,8.0189,8.0244,8.0134,8.0189,207700.0
2010-07-21 10:25:00,14.6,14.6,14.59,14.6,131700.0,8.0189,8.0189,8.0134,8.0189,131700.0
2010-07-21 10:30:00,14.6,14.87,14.56,14.56,873200.0,8.0189,8.1672,7.9969,7.9969,873200.0
2010-07-21 10:35:00,14.57,14.6,14.56,14.59,348000.0,8.0024,8.0189,7.9969,8.0134,348000.0
2010-07-21 10:40:00,14.6,14.6,14.57,14.58,311800.0,8.0189,8.0189,8.0024,8.0079,311800.0
2010-07-21 10:45:00,14.58,14.59,14.55,14.57,345200.0,8.0079,8.0134,7.9914,8.0024,345200.0
2010-07-21 10:50:00,14.56,14.59,14.56,14.59,325600.0,7.9969,8.0134,7.9969,8.0134,325600.0
2010-07-21 10:55:00,14.59,14.6,14.58,14.59,258600.0,8.0134,8.0189,8.0079,8.0134,258600.0
2010-07-21 11:00:00,14.58,14.62,14.58,14.6,484900.0,8.0079,8.0299,8.0079,8.0189,484900.0
2010-07-21 11:05:00,14.6,14.61,14.57,14.58,234900.0,8.0189,8.0244,8.0024,8.0079,234900.0
2010-07-21 11:10:00,14.58,14.6,14.57,14.59,207100.0,8.0079,8.0189,8.0024,8.0134,207100.0
2010-07-21 11:15:00,14.59,14.6,14.59,14.59,107100.0,8.0134,8.0189,8.0134,8.0134,107100.0
2010-07-21 11:20:00,14.6,14.65,14.59,14.65,449600.0,8.0189,8.0463,8.0134,8.0463,449600.0
2010-07-21 11:25:00,14.65,14.65,14.64,14.65,171500.0,8.0463,8.0463,8.0408,8.0463,171500.0
2010-07-21 11:30:00,14.64,14.65,14.64,14.64,97300.0,8.0408,8.0463,8.0408,8.0408,97300.0
2010-07-21 11:35:00,14.64,14.65,14.64,14.65,190500.0,8.0408,8.0463,8.0408,8.0463,190500.0
2010-07-21 11:40:00,14.65,14.68,14.64,14.66,538900.0,8.0463,8.0628,8.0408,8.0518,538900.0
2010-07-21 11:45:00,14.66,14.67,14.63,14.63,207500.0,8.0518,8.0573,8.0354,8.0354,207500.0
2010-07-21 11:50:00,14.64,14.65,14.62,14.64,224700.0,8.0408,8.0463,8.0299,8.0408,224700.0
2010-07-21 11:55:00,14.65,14.65,14.64,14.64,67700.0,8.0463,8.0463,8.0408,8.0408,67700.0
2010-07-21 12:00:00,14.64,14.67,14.63,14.67,386300.0,8.0408,8.0573,8.0354,8.0573,386300.0
2010-07-21 12:05:00,14.67,14.67,14.66,14.66,72700.0,8.0573,8.0573,8.0518,8.0518,72700.0
2010-07-21 12:10:00,14.67,14.69,14.66,14.69,529000.0,8.0573,8.0683,8.0518,8.0683,529000.0
2010-07-21 12:15:00,14.69,14.69,14.64,14.64,304900.0,8.0683,8.0683,8.0408,8.0408,304900.0
2010-07-21 12:20:00,14.65,14.67,14.64,14.65,405400.0,8.0463,8.0573,8.0408,8.0463,405400.0
2010-07-21 12:25:00,14.66,14.66,14.64,14.65,189600.0,8.0518,8.0518,8.0408,8.0463,189600.0
2010-07-21 12:30:00,14.65,14.66,14.65,14.65,57800.0,8.0463,8.0518,8.0463,8.0463,57800.0
2010-07-21 12:35:00,14.66,14.67,14.65,14.66,209900.0,8.0518,8.0573,8.0463,8.0518,209900.0
2010-07-21 12:40:00,14.67,14.68,14.66,14.66,339500.0,8.0573,8.0628,8.0518,8.0518,339500.0
2010-07-21 12:45:00,14.67,14.67,14.65,14.66,301200.0,8.0573,8.0573,8.0463,8.0518,301200.0
2010-07-21 12:50:00,14.66,14.66,14.62,14.62,116600.0,8.0518,8.0518,8.0299,8.0299,116600.0
2010-07-21 12:55:00,14.62,14.65,14.62,14.65,286600.0,8.0299,8.0463,8.0299,8.0463,286600.0
2010-07-21 13:00:00,14.65,14.66,14.64,14.64,452600.0,8.0463,8.0518,8.0408,8.0408,452600.0
2010-07-21 13:05:00,14.64,14.66,14.64,14.66,146400.0,8.0408,8.0518,8.0408,8.0518,146400.0
2010-07-21 13:10:00,14.65,14.69,14.65,14.69,788900.0,8.0463,8.0683,8.0463,8.0683,788900.0
2010-07-21 13:15:00,14.69,14.72,14.68,14.7,384500.0,8.0683,8.0848,8.0628,8.0738,384500.0
2010-07-21 13:20:00,14.7,14.71,14.66,14.66,287000.0,8.0738,8.0793,8.0518,8.0518,287000.0
2010-07-21 13:25:00,14.66,14.68,14.66,14.68,128300.0,8.0518,8.0628,8.0518,8.0628,128300.0
2010-07-21 13:30:00,14.68,14.71,14.68,14.69,230600.0,8.0628,8.0793,8.0628,8.0683,230600.0
2010-07-21 13:35:00,14.69,14.71,14.69,14.71,112200.0,8.0683,8.0793,8.0683,8.0793,112200.0
2010-07-21 13:40:00,14.7,14.71,14.69,14.69,151100.0,8.0738,8.0793,8.0683,8.0683,151100.0
2010-07-21 13:45:00,14.69,14.7,14.66,14.67,463100.0,8.0683,8.0738,8.0518,8.0573,463100.0
2010-07-21 13:50:00,14.68,14.69,14.66,14.68,277000.0,8.0628,8.0683,8.0518,8.0628,277000.0
2010-07-21 13:55:00,14.69,14.69,14.66,14.66,178200.0,8.0683,8.0683,8.0518,8.0518,178200.0
2010-07-21 14:00:00,14.66,14.67,14.6,14.65,799200.0,8.0518,8.0573,8.0189,8.0463,799200.0
2010-07-21 14:05:00,14.64,14.65,14.59,14.6,604500.0,8.0408,8.0463,8.0134,8.0189,604500.0
2010-07-21 14:10:00,14.6,14.6,14.51,14.54,1035400.0,8.0189,8.0189,7.9694,7.9859,1035400.0
2010-07-21 14:15:00,14.54,14.55,14.52,14.55,544000.0,7.9859,7.9914,7.9749,7.9914,544000.0
2010-07-21 14:20:00,14.55,14.57,14.51,14.57,693000.0,7.9914,8.0024,7.9694,8.0024,693000.0
2010-07-21 14:25:00,14.57,14.57,14.53,14.54,775000.0,8.0024,8.0024,7.9804,7.9859,775000.0
2010-07-21 14:30:00,14.53,14.54,14.5,14.5,561000.0,7.9804,7.9859,7.9639,7.9639,561000.0
2010-07-21 14:35:00,14.5,14.53,14.49,14.5,737700.0,7.9639,7.9804,7.9585,7.9639,737700.0
2010-07-21 14:40:00,14.51,14.53,14.5,14.51,533100.0,7.9694,7.9804,7.9639,7.9694,533100.0
2010-07-21 14:45:00,14.5,14.52,14.49,14.51,1131500.0,7.9639,7.9749,7.9585,7.9694,1131500.0
2010-07-21 14:50:00,14.51,14.52,14.46,14.47,638800.0,7.9694,7.9749,7.942,7.9475,638800.0
2010-07-21 14:55:00,14.46,14.47,14.44,14.47,764700.0,7.942,7.9475,7.931,7.9475,764700.0
2010-07-21 15:00:00,14.46,14.47,14.45,14.47,408000.0,7.942,7.9475,7.9365,7.9475,408000.0
2010-07-21 15:05:00,14.47,14.48,14.46,14.48,361700.0,7.9475,7.953,7.942,7.953,361700.0
2010-07-21 15:10:00,14.48,14.48,14.45,14.48,507000.0,7.953,7.953,7.9365,7.953,507000.0
2010-07-21 15:15:00,14.48,14.49,14.44,14.44,734100.0,7.953,7.9585,7.931,7.931,734100.0
2010-07-21 15:20:00,14.44,14.46,14.42,14.45,467100.0,7.931,7.942,7.92,7.9365,467100.0
2010-07-21 15:25:00,14.46,14.48,14.45,14.46,414800.0,7.942,7.953,7.9365,7.942,414800.0
2010-07-21 15:30:00,14.45,14.49,14.45,14.47,744600.0,7.9365,7.9585,7.9365,7.9475,744600.0
2010-07-21 15:35:00,14.47,14.48,14.46,14.46,623100.0,7.9475,7.953,7.942,7.942,623100.0
2010-07-21 15:40:00,14.46,14.47,14.42,14.44,1035800.0,7.942,7.9475,7.92,7.931,1035800.0
2010-07-21 15:45:00,14.45,14.48,14.44,14.46,983500.0,7.9365,7.953,7.931,7.942,983500.0
2010-07-21 15:50:00,14.47,14.5,14.45,14.48,1209400.0,7.9475,7.9639,7.9365,7.953,1209400.0
2010-07-21 15:55:00,14.48,14.5,14.44,14.5,3199500.0,7.953,7.9639,7.931,7.9639,3199500.0
2010-07-22 09:30:00,14.61,14.75,14.59,14.68,2124400.0,8.0244,8.1013,8.0134,8.0628,2124400.0
2010-07-22 09:35:00,14.68,14.71,14.66,14.69,738500.0,8.0628,8.0793,8.0518,8.0683,738500.0
2010-07-22 09:40:00,14.67,14.75,14.67,14.74,1040100.0,8.0573,8.1013,8.0573,8.0958,1040100.0
2010-07-22 09:45:00,14.74,14.84,14.74,14.82,1280200.0,8.0958,8.1507,8.0958,8.1397,1280200.0
2010-07-22 09:50:00,14.82,14.87,14.79,14.82,1422600.0,8.1397,8.1672,8.1232,8.1397,1422600.0
2010-07-22 09:55:00,14.82,14.83,14.78,14.78,674300.0,8.1397,8.1452,8.1177,8.1177,674300.0
2010-07-22 10:00:00,14.79,14.87,14.78,14.86,927100.0,8.1232,8.1672,8.1177,8.1617,927100.0
2010-07-22 10:05:00,14.85,14.86,14.82,14.82,423800.0,8.1562,8.1617,8.1397,8.1397,423800.0
2010-07-22 10:10:00,14.82,14.83,14.79,14.83,386600.0,8.1397,8.1452,8.1232,8.1452,386600.0
2010-07-22 10:15:00,14.82,14.84,14.79,14.79,657300.0,8.1397,8.1507,8.1232,8.1232,657300.0
2010-07-22 10:20:00,14.8,14.81,14.75,14.76,796500.0,8.1287,8.1342,8.1013,8.1068,796500.0
2010-07-22 10:25:00,14.76,14.82,14.76,14.8,703800.0,8.1068,8.1397,8.1068,8.1287,703800.0
2010-07-22 10:30:00,14.79,14.8,14.73,14.73,951700.0,8.1232,8.1287,8.0903,8.0903,951700.0
2010-07-22 10:35:00,14.74,14.78,14.72,14.75,2077600.0,8.0958,8.1177,8.0848,8.1013,2077600.0
2010-07-22 10:40:00,14.75,14.81,14.74,14.8,795000.0,8.1013,8.1342,8.0958,8.1287,795000.0
2010-07-22 10:45:00,14.79,14.82,14.79,14.82,227400.0,8.1232,8.1397,8.1232,8.1397,227400.0
2010-07-22 10:50:00,14.81,14.86,14.81,14.86,885700.0,8.1342,8.1617,8.1342,8.1617,885700.0
2010-07-22 10:55:00,14.86,14.86,14.82,14.83,337000.0,8.1617,8.1617,8.1397,8.1452,337000.0
2010-07-22 11:00:00,14.82,14.84,14.8,14.8,486100.0,8.1397,8.1507,8.1287,8.1287,486100.0
2010-07-22 11:05:00,14.81,14.82,14.8,14.81,223700.0,8.1342,8.1397,8.1287,8.1342,223700.0
2010-07-22 11:10:00,14.8,14.83,14.8,14.82,197200.0,8.1287,8.1452,8.1287,8.1397,197200.0
2010-07-22 11:15:00,14.82,14.83,14.81,14.83,244100.0,8.1397,8.1452,8.1342,8.1452,244100.0
2010-07-22 11:20:00,14.82,14.83,14.8,14.82,377800.0,8.1397,8.1452,8.1287,8.1397,377800.0
2010-07-22 11:25:00,14.81,14.86,14.81,14.86,456300.0,8.1342,8.1617,8.1342,8.1617,456300.0
2010-07-22 11:30:00,14.85,14.86,14.82,14.82,1001700.0,8.1562,8.1617,8.1397,8.1397,1001700.0
2010-07-22 11:35:00,14.82,14.83,14.76,14.77,1422600.0,8.1397,8.1452,8.1068,8.1122,1422600.0
2010-07-22 11:40:00,14.76,14.77,14.74,14.75,208000.0,8.1068,8.1122,8.0958,8.1013,208000.0
2010-07-22 11:45:00,14.74,14.75,14.74,14.74,192300.0,8.0958,8.1013,8.0958,8.0958,192300.0
2010-07-22 11:50:00,14.75,14.76,14.73,14.75,272800.0,8.1013,8.1068,8.0903,8.1013,272800.0
2010-07-22 11:55:00,14.75,14.75,14.73,14.73,508200.0,8.1013,8.1013,8.0903,8.0903,508200.0
2010-07-22 12:00:00,14.73,14.77,14.71,14.77,791700.0,8.0903,8.1122,8.0793,8.1122,791700.0
2010-07-22 12:05:00,14.77,14.78,14.76,14.77,210600.0,8.1122,8.1177,8.1068,8.1122,210600.0
2010-07-22 12:10:00,14.78,14.79,14.77,14.78,126400.0,8.1177,8.1232,8.1122,8.1177,126400.0
2010-07-22 12:15:00,14.78,14.8,14.78,14.8,174000.0,8.1177,8.1287,8.1177,8.1287,174000.0
2010-07-22 12:20:00,14.79,14.81,14.78,14.79,524000.0,8.1232,8.1342,8.1177,8.1232,524000.0
2010-07-22 12:25:00,14.79,14.8,14.79,14.8,50000.0,8.1232,8.1287,8.1232,8.1287,50000.0
2010-07-22 12:30:00,14.79,14.8,14.78,14.79,96800.0,8.1232,8.1287,8.1177,8.1232,96800.0
2010-07-22 12:35:00,14.78,14.79,14.76,14.78,368400.0,8.1177,8.1232,8.1068,8.1177,368400.0
2010-07-22 12:40:00,14.78,14.78,14.75,14.77,185900.0,8.1177,8.1177,8.1013,8.1122,185900.0
2010-07-22 12:45:00,14.78,14.8,14.75,14.8,981700.0,8.1177,8.1287,8.1013,8.1287,981700.0
2010-07-22 12:50:00,14.8,14.81,14.79,14.8,350000.0,8.1287,8.1342,8.1232,8.1287,350000.0
2010-07-22 12:55:00,14.8,14.82,14.79,14.82,167000.0,8.1287,8.1397,8.1232,8.1397,167000.0
2010-07-22 13:00:00,14.81,14.82,14.81,14.81,204600.0,8.1342,8.1397,8.1342,8.1342,204600.0
2010-07-22 13:05:00,14.81,14.82,14.81,14.82,144000.0,8.1342,8.1397,8.1342,8.1397,144000.0
2010-07-22 13:10:00,14.82,14.82,14.8,14.8,437600.0,8.1397,8.1397,8.1287,8.1287,437600.0
2010-07-22 13:15:00,14.8,14.82,14.8,14.82,620400.0,8.1287,8.1397,8.1287,8.1397,620400.0
2010-07-22 13:20:00,14.81,14.82,14.81,14.82,360900.0,8.1342,8.1397,8.1342,8.1397,360900.0
2010-07-22 13:25:00,14.81,14.82,14.8,14.8,226200.0,8.1342,8.1397,8.1287,8.1287,226200.0
2010-07-22 13:30:00,14.81,14.82,14.8,14.81,200900.0,8.1342,8.1397,8.1287,8.1342,200900.0
2010-07-22 13:35:00,14.81,14.82,14.8,14.8,187500.0,8.1342,8.1397,8.1287,8.1287,187500.0
2010-07-22 13:40:00,14.81,14.81,14.78,14.78,252900.0,8.1342,8.1342,8.1177,8.1177,252900.0
2010-07-22 13:45:00,14.78,14.79,14.78,14.79,63800.0,8.1177,8.1232,8.1177,8.1232,63800.0
2010-07-22 13:50:00,14.79,14.79,14.78,14.79,118900.0,8.1232,8.1232,8.1177,8.1232,118900.0
2010-07-22 13:55:00,14.78,14.79,14.77,14.78,113300.0,8.1177,8.1232,8.1122,8.1177,113300.0
2010-07-22 14:00:00,14.77,14.78,14.76,14.78,268800.0,8.1122,8.1177,8.1068,8.1177,268800.0
2010-07-22 14:05:00,14.77,14.8,14.77,14.79,296700.0,8.1122,8.1287,8.1122,8.1232,296700.0
2010-07-22 14:10:00,14.8,14.83,14.79,14.81,481100.0,8.1287,8.1452,8.1232,8.1342,481100.0
2010-07-22 14:15:00,14.81,14.83,14.81,14.81,484300.0,8.1342,8.1452,8.1342,8.1342,484300.0
2010-07-22 14:20:00,14.81,14.82,14.8,14.82,148300.0,8.1342,8.1397,8.1287,8.1397,148300.0
2010-07-22 14:25:00,14.82,14.86,14.81,14.85,625400.0,8.1397,8.1617,8.1342,8.1562,625400.0
2010-07-22 14:30:00,14.85,14.85,14.81,14.83,369200.0,8.1562,8.1562,8.1342,8.1452,369200.0
2010-07-22 14:35:00,14.82,14.84,14.82,14.83,189800.0,8.1397,8.1507,8.1397,8.1452,189800.0
2010-07-22 14:40:00,14.84,14.84,14.81,14.82,157900.0,8.1507,8.1507,8.1342,8.1397,157900.0
2010-07-22 14:45:00,14.81,14.82,14.8,14.82,347600.0,8.1342,8.1397,8.1287,8.1397,347600.0
2010-07-22 14:50:00,14.82,14.83,14.8,14.82,176500.0,8.1397,8.1452,8.1287,8.1397,176500.0
2010-07-22 14:55:00,14.81,14.83,14.81,14.82,200500.0,8.1342,8.1452,8.1342,8.1397,200500.0
2010-07-22 15:00:00,14.82,14.83,14.81,14.83,679600.0,8.1397,8.1452,8.1342,8.1452,679600.0
2010-07-22 15:05:00,14.82,14.83,14.79,14.81,346800.0,8.1397,8.1452,8.1232,8.1342,346800.0
2010-07-22 15:10:00,14.81,14.82,14.8,14.81,186800.0,8.1342,8.1397,8.1287,8.1342,186800.0
2010-07-22 15:15:00,14.81,14.84,14.81,14.84,647100.0,8.1342,8.1507,8.1342,8.1507,647100.0
2010-07-22 15:20:00,14.84,14.85,14.82,14.83,427100.0,8.1507,8.1562,8.1397,8.1452,427100.0
2010-07-22 15:25:00,14.84,14.84,14.81,14.82,381900.0,8.1507,8.1507,8.1342,8.1397,381900.0
2010-07-22 15:30:00,14.81,14.83,14.8,14.81,307700.0,8.1342,8.1452,8.1287,8.1342,307700.0
2010-07-22 15:35:00,14.81,14.81,14.73,14.76,1215500.0,8.1342,8.1342,8.0903,8.1068,1215500.0
2010-07-22 15:40:00,14.76,14.77,14.72,14.76,970100.0,8.1068,8.1122,8.0848,8.1068,970100.0
2010-07-22 15:45:00,14.76,14.78,14.75,14.77,1309500.0,8.1068,8.1177,8.1013,8.1122,1309500.0
2010-07-22 15:50:00,14.78,14.79,14.76,14.78,1131400.0,8.1177,8.1232,8.1068,8.1177,1131400.0
2010-07-22 15:55:00,14.78,14.81,14.77,14.8,1402700.0,8.1177,8.1342,8.1122,8.1287,1402700.0
2010-07-23 09:30:00,14.75,14.8,14.68,14.69,1185500.0,8.1013,8.1287,8.0628,8.0683,1185500.0
2010-07-23 09:35:00,14.69,14.75,14.69,14.73,542300.0,8.0683,8.1013,8.0683,8.0903,542300.0
2010-07-23 09:40:00,14.73,14.78,14.73,14.76,325300.0,8.0903,8.1177,8.0903,8.1068,325300.0
2010-07-23 09:45:00,14.76,14.79,14.76,14.77,551500.0,8.1068,8.1232,8.1068,8.1122,551500.0
2010-07-23 09:50:00,14.77,14.78,14.75,14.76,433100.0,8.1122,8.1177,8.1013,8.1068,433100.0
2010-07-23 09:55:00,14.76,14.78,14.7,14.7,517600.0,8.1068,8.1177,8.0738,8.0738,517600.0
2010-07-23 10:00:00,14.7,14.71,14.66,14.68,725400.0,8.0738,8.0793,8.0518,8.0628,725400.0
2010-07-23 10:05:00,14.69,14.69,14.68,14.68,187200.0,8.0683,8.0683,8.0628,8.0628,187200.0
2010-07-23 10:10:00,14.68,14.69,14.68,14.69,356500.0,8.0628,8.0683,8.0628,8.0683,356500.0
2010-07-23 10:15:00,14.69,14.69,14.66,14.67,399600.0,8.0683,8.0683,8.0518,8.0573,399600.0
2010-07-23 10:20:00,14.67,14.67,14.65,14.65,298600.0,8.0573,8.0573,8.0463,8.0463,298600.0
2010-07-23 10:25:00,14.65,14.66,14.64,14.65,355200.0,8.0463,8.0518,8.0408,8.0463,355200.0
2010-07-23 10:30:00,14.64,14.66,14.63,14.66,849900.0,8.0408,8.0518,8.0354,8.0518,849900.0
2010-07-23 10:35:00,14.66,14.66,14.64,14.65,624500.0,8.0518,8.0518,8.0408,8.0463,624500.0
2010-07-23 10:40:00,14.65,14.66,14.63,14.65,406100.0,8.0463,8.0518,8.0354,8.0463,406100.0
2010-07-23 10:45:00,14.64,14.66,14.63,14.63,434300.0,8.0408,8.0518,8.0354,8.0354,434300.0
2010-07-23 10:50:00,14.64,14.64,14.59,14.61,1195400.0,8.0408,8.0408,8.0134,8.0244,1195400.0
2010-07-23 10:55:00,14.6,14.62,14.6,14.61,272400.0,8.0189,8.0299,8.0189,8.0244,272400.0
2010-07-23 11:00:00,14.61,14.65,14.6,14.64,802800.0,8.0244,8.0463,8.0189,8.0408,802800.0
2010-07-23 11:05:00,14.64,14.64,14.59,14.59,513000.0,8.0408,8.0408,8.0134,8.0134,513000.0
2010-07-23 11:10:00,14.6,14.61,14.56,14.61,823300.0,8.0189,8.0244,7.9969,8.0244,823300.0
2010-07-23 11:15:00,14.61,14.61,14.6,14.6,180500.0,8.0244,8.0244,8.0189,8.0189,180500.0
2010-07-23 11:20:00,14.6,14.61,14.58,14.59,244900.0,8.0189,8.0244,8.0079,8.0134,244900.0
2010-07-23 11:25:00,14.59,14.59,14.57,14.59,376900.0,8.0134,8.0134,8.0024,8.0134,376900.0
2010-07-23 11:30:00,14.59,14.63,14.58,14.63,349100.0,8.0134,8.0354,8.0079,8.0354,349100.0
2010-07-23 11:35:00,14.62,14.64,14.62,14.63,794800.0,8.0299,8.0408,8.0299,8.0354,794800.0
2010-07-23 11:40:00,14.63,14.64,14.59,14.6,411300.0,8.0354,8.0408,8.0134,8.0189,411300.0
2010-07-23 11:45:00,14.6,14.61,14.58,14.61,309500.0,8.0189,8.0244,8.0079,8.0244,309500.0
2010-07-23 11:50:00,14.6,14.61,14.6,14.6,224800.0,8.0189,8.0244,8.0189,8.0189,224800.0
2010-07-23 11:55:00,14.61,14.63,14.59,14.6,580200.0,8.0244,8.0354,8.0134,8.0189,580200.0
2010-07-23 12:00:00,14.6,14.64,14.56,14.57,940200.0,8.0189,8.0408,7.9969,8.0024,940200.0
2010-07-23 12:05:00,14.57,14.59,14.56,14.56,553000.0,8.0024,8.0134,7.9969,7.9969,553000.0
2010-07-23 12:10:00,14.56,14.57,14.54,14.56,662000.0,7.9969,8.0024,7.9859,7.9969,662000.0
2010-07-23 12:15:00,14.56,14.57,14.55,14.56,419300.0,7.9969,8.0024,7.9914,7.9969,419300.0
2010-07-23 12:20:00,14.55,14.56,14.53,14.55,545200.0,7.9914,7.9969,7.9804,7.9914,545200.0
2010-07-23 12:25:00,14.53,14.54,14.5,14.5,572100.0,7.9804,7.9859,7.9639,7.9639,572100.0
2010-07-23 12:30:00,14.5,14.52,14.48,14.52,587800.0,7.9639,7.9749,7.953,7.9749,587800.0
2010-07-23 12:35:00,14.52,14.52,14.49,14.5,404300.0,7.9749,7.9749,7.9585,7.9639,404300.0
2010-07-23 12:40:00,14.5,14.5,14.45,14.45,483300.0,7.9639,7.9639,7.9365,7.9365,483300.0
2010-07-23 12:45:00,14.45,14.46,14.42,14.42,456600.0,7.9365,7.942,7.92,7.92,456600.0
2010-07-23 12:50:00,14.42,14.43,14.4,14.42,760800.0,7.92,7.9255,7.909,7.92,760800.0
2010-07-23 12:55:00,14.42,14.43,14.41,14.43,344300.0,7.92,7.9255,7.9145,7.9255,344300.0
2010-07-23 13:00:00,14.43,14.43,14.4,14.4,670300.0,7.9255,7.9255,7.909,7.909,670300.0
2010-07-23 13:05:00,14.4,14.42,14.39,14.41,714600.0,7.909,7.92,7.9035,7.9145,714600.0
2010-07-23 13:10:00,14.42,14.44,14.41,14.44,317700.0,7.92,7.931,7.9145,7.931,317700.0
2010-07-23 13:15:00,14.43,14.46,14.43,14.46,503200.0,7.9255,7.942,7.9255,7.942,503200.0
2010-07-23 13:20:00,14.46,14.47,14.45,14.47,581200.0,7.942,7.9475,7.9365,7.9475,581200.0
2010-07-23 13:25:00,14.46,14.55,14.46,14.53,1217500.0,7.942,7.9914,7.942,7.9804,1217500.0
2010-07-23 13:30:00,14.52,14.58,14.52,14.56,421300.0,7.9749,8.0079,7.9749,7.9969,421300.0
2010-07-23 13:35:00,14.56,14.57,14.55,14.56,291800.0,7.9969,8.0024,7.9914,7.9969,291800.0
2010-07-23 13:40:00,14.57,14.59,14.56,14.59,579000.0,8.0024,8.0134,7.9969,8.0134,579000.0
2010-07-23 13:45:00,14.59,14.59,14.56,14.56,496800.0,8.0134,8.0134,7.9969,7.9969,496800.0
2010-07-23 13:50:00,14.56,14.6,14.56,14.58,561000.0,7.9969,8.0189,7.9969,8.0079,561000.0
2010-07-23 13:55:00,14.58,14.59,14.55,14.56,325500.0,8.0079,8.0134,7.9914,7.9969,325500.0
2010-07-23 14:00:00,14.56,14.58,14.56,14.58,584100.0,7.9969,8.0079,7.9969,8.0079,584100.0
2010-07-23 14:05:00,14.58,14.59,14.57,14.59,215700.0,8.0079,8.0134,8.0024,8.0134,215700.0
2010-07-23 14:10:00,14.58,14.61,14.58,14.6,869400.0,8.0079,8.0244,8.0079,8.0189,869400.0
2010-07-23 14:15:00,14.61,14.62,14.59,14.59,884600.0,8.0244,8.0299,8.0134,8.0134,884600.0
2010-07-23 14:20:00,14.6,14.62,14.59,14.61,1713500.0,8.0189,8.0299,8.0134,8.0244,1713500.0
2010-07-23 14:25:00,14.61,14.63,14.59,14.6,1558000.0,8.0244,8.0354,8.0134,8.0189,1558000.0
2010-07-23 14:30:00,14.61,14.61,14.59,14.6,753700.0,8.0244,8.0244,8.0134,8.0189,753700.0
2010-07-23 14:35:00,14.6,14.6,14.59,14.59,290000.0,8.0189,8.0189,8.0134,8.0134,290000.0
2010-07-23 14:40:00,14.6,14.6,14.59,14.6,483300.0,8.0189,8.0189,8.0134,8.0189,483300.0
2010-07-23 14:45:00,14.6,14.6,14.59,14.6,171300.0,8.0189,8.0189,8.0134,8.0189,171300.0
2010-07-23 14:50:00,14.6,14.61,14.59,14.6,886200.0,8.0189,8.0244,8.0134,8.0189,886200.0
2010-07-23 14:55:00,14.6,14.61,14.59,14.6,434900.0,8.0189,8.0244,8.0134,8.0189,434900.0
2010-07-23 15:00:00,14.59,14.6,14.58,14.59,446500.0,8.0134,8.0189,8.0079,8.0134,446500.0
2010-07-23 15:05:00,14.59,14.6,14.58,14.59,197400.0,8.0134,8.0189,8.0079,8.0134,197400.0
2010-07-23 15:10:00,14.59,14.6,14.56,14.57,495200.0,8.0134,8.0189,7.9969,8.0024,495200.0
2010-07-23 15:15:00,14.56,14.57,14.55,14.56,484900.0,7.9969,8.0024,7.9914,7.9969,484900.0
2010-07-23 15:20:00,14.56,14.57,14.54,14.56,763200.0,7.9969,8.0024,7.9859,7.9969,763200.0
2010-07-23 15:25:00,14.57,14.57,14.54,14.56,639900.0,8.0024,8.0024,7.9859,7.9969,639900.0
2010-07-23 15:30:00,14.56,14.57,14.55,14.57,798000.0,7.9969,8.0024,7.9914,8.0024,798000.0
2010-07-23 15:35:00,14.57,14.58,14.52,14.53,976500.0,8.0024,8.0079,7.9749,7.9804,976500.0
2010-07-23 15:40:00,14.53,14.55,14.51,14.55,1329500.0,7.9804,7.9914,7.9694,7.9914,1329500.0
2010-07-23 15:45:00,14.55,14.56,14.52,14.52,1421600.0,7.9914,7.9969,7.9749,7.9749,1421600.0
2010-07-23 15:50:00,14.52,14.57,14.52,14.57,1230000.0,7.9749,8.0024,7.9749,8.0024,1230000.0
2010-07-23 15:55:00,14.56,14.59,14.55,14.59,3483800.0,7.9969,8.0134,7.9914,8.0134,3483800.0
2010-07-26 09:30:00,14.63,14.65,14.61,14.63,629300.0,8.0354,8.0463,8.0244,8.0354,629300.0
2010-07-26 09:35:00,14.64,14.69,14.63,14.68,669500.0,8.0408,8.0683,8.0354,8.0628,669500.0
2010-07-26 09:40:00,14.69,14.73,14.68,14.73,872200.0,8.0683,8.0903,8.0628,8.0903,872200.0
2010-07-26 09:45:00,14.72,14.74,14.69,14.74,591200.0,8.0848,8.0958,8.0683,8.0958,591200.0
2010-07-26 09:50:00,14.73,14.74,14.69,14.72,376200.0,8.0903,8.0958,8.0683,8.0848,376200.0
2010-07-26 09:55:00,14.72,14.72,14.65,14.69,892100.0,8.0848,8.0848,8.0463,8.0683,892100.0
2010-07-26 10:00:00,14.69,14.75,14.68,14.75,1846900.0,8.0683,8.1013,8.0628,8.1013,1846900.0
2010-07-26 10:05:00,14.75,14.76,14.71,14.74,1038000.0,8.1013,8.1068,8.0793,8.0958,1038000.0
2010-07-26 10:10:00,14.74,14.78,14.74,14.78,490700.0,8.0958,8.1177,8.0958,8.1177,490700.0
2010-07-26 10:15:00,14.78,14.8,14.74,14.75,1101700.0,8.1177,8.1287,8.0958,8.1013,1101700.0
2010-07-26 10:20:00,14.75,14.77,14.73,14.75,602700.0,8.1013,8.1122,8.0903,8.1013,602700.0
2010-07-26 10:25:00,14.74,14.76,14.73,14.74,313500.0,8.0958,8.1068,8.0903,8.0958,313500.0
2010-07-26 10:30:00,14.74,14.75,14.71,14.74,515200.0,8.0958,8.1013,8.0793,8.0958,515200.0
2010-07-26 10:35:00,14.74,14.78,14.74,14.76,595800.0,8.0958,8.1177,8.0958,8.1068,595800.0
2010-07-26 10:40:00,14.76,14.8,14.75,14.79,671200.0,8.1068,8.1287,8.1013,8.1232,671200.0
2010-07-26 10:45:00,14.79,14.8,14.78,14.8,207500.0,8.1232,8.1287,8.1177,8.1287,207500.0
2010-07-26 10:50:00,14.8,14.8,14.78,14.78,307500.0,8.1287,8.1287,8.1177,8.1177,307500.0
2010-07-26 10:55:00,14.78,14.81,14.78,14.8,586800.0,8.1177,8.1342,8.1177,8.1287,586800.0
2010-07-26 11:00:00,14.8,14.81,14.78,14.78,475200.0,8.1287,8.1342,8.1177,8.1177,475200.0
2010-07-26 11:05:00,14.79,14.79,14.72,14.76,454900.0,8.1232,8.1232,8.0848,8.1068,454900.0
2010-07-26 11:10:00,14.75,14.78,14.74,14.76,465000.0,8.1013,8.1177,8.0958,8.1068,465000.0
2010-07-26 11:15:00,14.75,14.81,14.74,14.8,457400.0,8.1013,8.1342,8.0958,8.1287,457400.0
2010-07-26 11:20:00,14.8,14.8,14.79,14.8,147800.0,8.1287,8.1287,8.1232,8.1287,147800.0
2010-07-26 11:25:00,14.8,14.8,14.77,14.77,236400.0,8.1287,8.1287,8.1122,8.1122,236400.0
2010-07-26 11:30:00,14.78,14.78,14.75,14.77,259400.0,8.1177,8.1177,8.1013,8.1122,259400.0
2010-07-26 11:35:00,14.77,14.78,14.75,14.77,402400.0,8.1122,8.1177,8.1013,8.1122,402400.0
2010-07-26 11:40:00,14.77,14.82,14.77,14.8,934500.0,8.1122,8.1397,8.1122,8.1287,934500.0
2010-07-26 11:45:00,14.8,14.83,14.8,14.82,484800.0,8.1287,8.1452,8.1287,8.1397,484800.0
2010-07-26 11:50:00,14.82,14.83,14.79,14.81,504100.0,8.1397,8.1452,8.1232,8.1342,504100.0
2010-07-26 11:55:00,14.81,14.81,14.8,14.81,109800.0,8.1342,8.1342,8.1287,8.1342,109800.0
2010-07-26 12:00:00,14.81,14.81,14.79,14.8,314400.0,8.1342,8.1342,8.1232,8.1287,314400.0
2010-07-26 12:05:00,14.8,14.83,14.8,14.83,189000.0,8.1287,8.1452,8.1287,8.1452,189000.0
2010-07-26 12:10:00,14.83,14.83,14.82,14.83,81800.0,8.1452,8.1452,8.1397,8.1452,81800.0
2010-07-26 12:15:00,14.83,14.83,14.81,14.82,254700.0,8.1452,8.1452,8.1342,8.1397,254700.0
2010-07-26 12:20:00,14.82,14.82,14.8,14.81,124200.0,8.1397,8.1397,8.1287,8.1342,124200.0
2010-07-26 12:25:00,14.81,14.83,14.79,14.83,474100.0,8.1342,8.1452,8.1232,8.1452,474100.0
2010-07-26 12:30:00,14.82,14.83,14.81,14.81,207700.0,8.1397,8.1452,8.1342,8.1342,207700.0
2010-07-26 12:35:00,14.82,14.82,14.8,14.81,247300.0,8.1397,8.1397,8.1287,8.1342,247300.0
2010-07-26 12:40:00,14.81,14.81,14.79,14.8,302400.0,8.1342,8.1342,8.1232,8.1287,302400.0
2010-07-26 12:45:00,14.8,14.81,14.78,14.8,917800.0,8.1287,8.1342,8.1177,8.1287,917800.0
2010-07-26 12:50:00,14.8,14.82,14.79,14.82,351800.0,8.1287,8.1397,8.1232,8.1397,351800.0
2010-07-26 12:55:00,14.81,14.82,14.8,14.82,178000.0,8.1342,8.1397,8.1287,8.1397,178000.0
2010-07-26 13:00:00,14.82,14.82,14.81,14.82,158200.0,8.1397,8.1397,8.1342,8.1397,158200.0
2010-07-26 13:05:00,14.82,14.82,14.81,14.82,153300.0,8.1397,8.1397,8.1342,8.1397,153300.0
2010-07-26 13:10:00,14.82,14.82,14.81,14.81,194900.0,8.1397,8.1397,8.1342,8.1342,194900.0
2010-07-26 13:15:00,14.81,14.82,14.81,14.81,62800.0,8.1342,8.1397,8.1342,8.1342,62800.0
2010-07-26 13:20:00,14.81,14.82,14.81,14.81,115400.0,8.1342,8.1397,8.1342,8.1342,115400.0
2010-07-26 13:25:00,14.81,14.82,14.81,14.81,178600.0,8.1342,8.1397,8.1342,8.1342,178600.0
2010-07-26 13:30:00,14.81,14.82,14.81,14.82,102700.0,8.1342,8.1397,8.1342,8.1397,102700.0
2010-07-26 13:35:00,14.82,14.82,14.81,14.81,187200.0,8.1397,8.1397,8.1342,8.1342,187200.0
2010-07-26 13:40:00,14.81,14.83,14.81,14.83,263200.0,8.1342,8.1452,8.1342,8.1452,263200.0
2010-07-26 13:45:00,14.82,14.83,14.79,14.8,692100.0,8.1397,8.1452,8.1232,8.1287,692100.0
2010-07-26 13:50:00,14.8,14.82,14.8,14.81,316600.0,8.1287,8.1397,8.1287,8.1342,316600.0
2010-07-26 13:55:00,14.81,14.81,14.8,14.81,183800.0,8.1342,8.1342,8.1287,8.1342,183800.0
2010-07-26 14:00:00,14.81,14.81,14.79,14.8,607600.0,8.1342,8.1342,8.1232,8.1287,607600.0
2010-07-26 14:05:00,14.8,14.81,14.8,14.81,223000.0,8.1287,8.1342,8.1287,8.1342,223000.0
2010-07-26 14:10:00,14.81,14.83,14.8,14.82,414600.0,8.1342,8.1452,8.1287,8.1397,414600.0
2010-07-26 14:15:00,14.82,14.85,14.82,14.84,571300.0,8.1397,8.1562,8.1397,8.1507,571300.0
2010-07-26 14:20:00,14.84,14.86,14.84,14.85,624400.0,8.1507,8.1617,8.1507,8.1562,624400.0
2010-07-26 14:25:00,14.85,14.86,14.83,14.83,790800.0,8.1562,8.1617,8.1452,8.1452,790800.0
2010-07-26 14:30:00,14.83,14.86,14.83,14.85,690300.0,8.1452,8.1617,8.1452,8.1562,690300.0
2010-07-26 14:35:00,14.86,14.88,14.85,14.87,543500.0,8.1617,8.1727,8.1562,8.1672,543500.0
2010-07-26 14:40:00,14.87,14.88,14.87,14.88,347000.0,8.1672,8.1727,8.1672,8.1727,347000.0
2010-07-26 14:45:00,14.88,14.88,14.87,14.88,250100.0,8.1727,8.1727,8.1672,8.1727,250100.0
2010-07-26 14:50:00,14.88,14.88,14.87,14.87,224800.0,8.1727,8.1727,8.1672,8.1672,224800.0
2010-07-26 14:55:00,14.87,14.88,14.87,14.88,174900.0,8.1672,8.1727,8.1672,8.1727,174900.0
2010-07-26 15:00:00,14.88,14.93,14.88,14.92,1413700.0,8.1727,8.2001,8.1727,8.1946,1413700.0
2010-07-26 15:05:00,14.92,14.95,14.92,14.94,1087700.0,8.1946,8.2111,8.1946,8.2056,1087700.0
2010-07-26 15:10:00,14.94,14.97,14.94,14.97,1355200.0,8.2056,8.2221,8.2056,8.2221,1355200.0
2010-07-26 15:15:00,14.96,14.98,14.96,14.96,1741300.0,8.2166,8.2276,8.2166,8.2166,1741300.0
2010-07-26 15:20:00,14.96,14.98,14.96,14.98,476100.0,8.2166,8.2276,8.2166,8.2276,476100.0
2010-07-26 15:25:00,14.98,14.99,14.88,14.99,2360700.0,8.2276,8.2331,8.1727,8.2331,2360700.0
2010-07-26 15:30:00,14.98,15.01,14.98,15.01,1501200.0,8.2276,8.2441,8.2276,8.2441,1501200.0
2010-07-26 15:35:00,15.01,15.05,15.0,15.05,1633800.0,8.2441,8.266,8.2386,8.266,1633800.0
2010-07-26 15:40:00,15.05,15.09,15.04,15.06,3859400.0,8.266,8.288,8.2605,8.2715,3859400.0
2010-07-26 15:45:00,15.06,15.06,15.04,15.06,1571700.0,8.2715,8.2715,8.2605,8.2715,1571700.0
2010-07-26 15:50:00,15.05,15.06,15.05,15.05,1397800.0,8.266,8.2715,8.266,8.266,1397800.0
2010-07-26 15:55:00,15.05,15.06,15.01,15.03,4914900.0,8.266,8.2715,8.2441,8.255,4914900.0
2010-07-27 09:30:00,15.1,15.1,14.99,15.08,1139100.0,8.2935,8.2935,8.2331,8.2825,1139100.0
2010-07-27 09:35:00,15.09,15.1,15.07,15.1,459900.0,8.288,8.2935,8.277,8.2935,459900.0
2010-07-27 09:40:00,15.1,15.11,15.1,15.1,358400.0,8.2935,8.299,8.2935,8.2935,358400.0
2010-07-27 09:45:00,15.1,15.14,15.08,15.08,1271500.0,8.2935,8.3155,8.2825,8.2825,1271500.0
2010-07-27 09:50:00,15.08,15.14,15.06,15.14,928400.0,8.2825,8.3155,8.2715,8.3155,928400.0
2010-07-27 09:55:00,15.14,15.18,15.13,15.14,1417000.0,8.3155,8.3374,8.31,8.3155,1417000.0
2010-07-27 10:00:00,15.13,15.2,15.11,15.17,1609300.0,8.31,8.3484,8.299,8.3319,1609300.0
2010-07-27 10:05:00,15.17,15.19,15.15,15.19,846800.0,8.3319,8.3429,8.321,8.3429,846800.0
2010-07-27 10:10:00,15.18,15.19,15.14,15.19,1077700.0,8.3374,8.3429,8.3155,8.3429,1077700.0
2010-07-27 10:15:00,15.18,15.2,15.15,15.17,898500.0,8.3374,8.3484,8.321,8.3319,898500.0
2010-07-27 10:20:00,15.17,15.18,15.16,15.16,543600.0,8.3319,8.3374,8.3264,8.3264,543600.0
2010-07-27 10:25:00,15.16,15.19,15.16,15.19,308900.0,8.3264,8.3429,8.3264,8.3429,308900.0
2010-07-27 10:30:00,15.19,15.23,15.18,15.19,1239800.0,8.3429,8.3649,8.3374,8.3429,1239800.0
2010-07-27 10:35:00,15.19,15.2,15.18,15.2,628500.0,8.3429,8.3484,8.3374,8.3484,628500.0
2010-07-27 10:40:00,15.19,15.2,15.19,15.2,407900.0,8.3429,8.3484,8.3429,8.3484,407900.0
2010-07-27 10:45:00,15.2,15.21,15.19,15.21,470600.0,8.3484,8.3539,8.3429,8.3539,470600.0
2010-07-27 10:50:00,15.2,15.24,15.2,15.23,712500.0,8.3484,8.3704,8.3484,8.3649,712500.0
2010-07-27 10:55:00,15.24,15.29,15.23,15.28,874000.0,8.3704,8.3978,8.3649,8.3924,874000.0
2010-07-27 11:00:00,15.29,15.32,15.13,15.21,1712700.0,8.3978,8.4143,8.31,8.3539,1712700.0
2010-07-27 11:05:00,15.21,15.21,15.17,15.17,627100.0,8.3539,8.3539,8.3319,8.3319,627100.0
2010-07-27 11:10:00,15.18,15.2,15.15,15.16,464900.0,8.3374,8.3484,8.321,8.3264,464900.0
2010-07-27 11:15:00,15.15,15.17,15.12,15.13,987400.0,8.321,8.3319,8.3045,8.31,987400.0
2010-07-27 11:20:00,15.12,15.15,15.11,15.15,744200.0,8.3045,8.321,8.299,8.321,744200.0
2010-07-27 11:25:00,15.15,15.17,15.14,15.16,1006400.0,8.321,8.3319,8.3155,8.3264,1006400.0
2010-07-27 11:30:00,15.15,15.16,15.14,15.15,1251000.0,8.321,8.3264,8.3155,8.321,1251000.0
2010-07-27 11:35:00,15.15,15.19,15.15,15.19,605800.0,8.321,8.3429,8.321,8.3429,605800.0
2010-07-27 11:40:00,15.18,15.19,15.15,15.18,673000.0,8.3374,8.3429,8.321,8.3374,673000.0
2010-07-27 11:45:00,15.18,15.22,15.15,15.21,1302000.0,8.3374,8.3594,8.321,8.3539,1302000.0
2010-07-27 11:50:00,15.21,15.26,15.2,15.26,620700.0,8.3539,8.3814,8.3484,8.3814,620700.0
2010-07-27 11:55:00,15.26,15.26,15.21,15.22,586800.0,8.3814,8.3814,8.3539,8.3594,586800.0
2010-07-27 12:00:00,15.21,15.22,15.2,15.21,560500.0,8.3539,8.3594,8.3484,8.3539,560500.0
2010-07-27 12:05:00,15.21,15.26,15.2,15.25,984100.0,8.3539,8.3814,8.3484,8.3759,984100.0
2010-07-27 12:10:00,15.25,15.27,15.24,15.26,714100.0,8.3759,8.3869,8.3704,8.3814,714100.0
2010-07-27 12:15:00,15.26,15.27,15.24,15.27,876900.0,8.3814,8.3869,8.3704,8.3869,876900.0
2010-07-27 12:20:00,15.27,15.32,15.26,15.3,1051200.0,8.3869,8.4143,8.3814,8.4033,1051200.0
2010-07-27 12:25:00,15.3,15.36,15.3,15.32,1584700.0,8.4033,8.4363,8.4033,8.4143,1584700.0
2010-07-27 12:30:00,15.32,15.33,15.3,15.31,558800.0,8.4143,8.4198,8.4033,8.4088,558800.0
2010-07-27 12:35:00,15.31,15.32,15.27,15.32,663300.0,8.4088,8.4143,8.3869,8.4143,663300.0
2010-07-27 12:40:00,15.32,15.34,15.29,15.29,1774600.0,8.4143,8.4253,8.3978,8.3978,1774600.0
2010-07-27 12:45:00,15.29,15.3,15.26,15.27,1045700.0,8.3978,8.4033,8.3814,8.3869,1045700.0
2010-07-27 12:50:00,15.27,15.27,15.17,15.25,365200.0,8.3869,8.3869,8.3319,8.3759,365200.0
2010-07-27 12:55:00,15.26,15.29,15.24,15.28,620500.0,8.3814,8.3978,8.3704,8.3924,620500.0
2010-07-27 13:00:00,15.28,15.29,15.26,15.28,573600.0,8.3924,8.3978,8.3814,8.3924,573600.0
2010-07-27 13:05:00,15.28,15.31,15.28,15.3,409900.0,8.3924,8.4088,8.3924,8.4033,409900.0
2010-07-27 13:10:00,15.31,15.31,15.3,15.3,188200.0,8.4088,8.4088,8.4033,8.4033,188200.0
2010-07-27 13:15:00,15.3,15.31,15.28,15.3,529900.0,8.4033,8.4088,8.3924,8.4033,529900.0
2010-07-27 13:20:00,15.29,15.32,15.29,15.32,275900.0,8.3978,8.4143,8.3978,8.4143,275900.0
2010-07-27 13:25:00,15.32,15.32,15.28,15.29,573200.0,8.4143,8.4143,8.3924,8.3978,573200.0
2010-07-27 13:30:00,15.29,15.29,15.26,15.29,449200.0,8.3978,8.3978,8.3814,8.3978,449200.0
2010-07-27 13:35:00,15.29,15.29,15.27,15.28,161700.0,8.3978,8.3978,8.3869,8.3924,161700.0
2010-07-27 13:40:00,15.28,15.28,15.25,15.27,486000.0,8.3924,8.3924,8.3759,8.3869,486000.0
2010-07-27 13:45:00,15.26,15.31,15.25,15.31,744700.0,8.3814,8.4088,8.3759,8.4088,744700.0
2010-07-27 13:50:00,15.31,15.31,15.29,15.3,223000.0,8.4088,8.4088,8.3978,8.4033,223000.0
2010-07-27 13:55:00,15.29,15.3,15.25,15.25,357200.0,8.3978,8.4033,8.3759,8.3759,357200.0
2010-07-27 14:00:00,15.26,15.26,15.24,15.25,410300.0,8.3814,8.3814,8.3704,8.3759,410300.0
2010-07-27 14:05:00,15.25,15.28,15.24,15.28,445100.0,8.3759,8.3924,8.3704,8.3924,445100.0
2010-07-27 14:10:00,15.27,15.28,15.25,15.25,492300.0,8.3869,8.3924,8.3759,8.3759,492300.0
2010-07-27 14:15:00,15.25,15.31,15.25,15.3,902200.0,8.3759,8.4088,8.3759,8.4033,902200.0
2010-07-27 14:20:00,15.3,15.31,15.28,15.28,486300.0,8.4033,8.4088,8.3924,8.3924,486300.0
2010-07-27 14:25:00,15.28,15.29,15.27,15.28,96800.0,8.3924,8.3978,8.3869,8.3924,96800.0
2010-07-27 14:30:00,15.27,15.28,15.27,15.28,123200.0,8.3869,8.3924,8.3869,8.3924,123200.0
2010-07-27 14:35:00,15.27,15.28,15.27,15.28,147300.0,8.3869,8.3924,8.3869,8.3924,147300.0
2010-07-27 14:40:00,15.27,15.28,15.25,15.25,455800.0,8.3869,8.3924,8.3759,8.3759,455800.0
2010-07-27 14:45:00,15.25,15.26,15.24,15.26,398200.0,8.3759,8.3814,8.3704,8.3814,398200.0
2010-07-27 14:50:00,15.26,15.26,15.23,15.23,276300.0,8.3814,8.3814,8.3649,8.3649,276300.0
2010-07-27 14:55:00,15.23,15.24,15.22,15.23,243300.0,8.3649,8.3704,8.3594,8.3649,243300.0
2010-07-27 15:00:00,15.24,15.27,15.23,15.27,930200.0,8.3704,8.3869,8.3649,8.3869,930200.0
2010-07-27 15:05:00,15.26,15.29,15.26,15.28,944200.0,8.3814,8.3978,8.3814,8.3924,944200.0
2010-07-27 15:10:00,15.27,15.28,15.24,15.25,493000.0,8.3869,8.3924,8.3704,8.3759,493000.0
2010-07-27 15:15:00,15.24,15.27,15.24,15.26,854800.0,8.3704,8.3869,8.3704,8.3814,854800.0
2010-07-27 15:20:00,15.25,15.29,15.25,15.28,540300.0,8.3759,8.3978,8.3759,8.3924,540300.0
2010-07-27 15:25:00,15.28,15.31,15.28,15.31,779500.0,8.3924,8.4088,8.3924,8.4088,779500.0
2010-07-27 15:30:00,15.3,15.31,15.28,15.29,696000.0,8.4033,8.4088,8.3924,8.3978,696000.0
2010-07-27 15:35:00,15.29,15.29,15.27,15.27,361800.0,8.3978,8.3978,8.3869,8.3869,361800.0
2010-07-27 15:40:00,15.27,15.29,15.27,15.28,636900.0,8.3869,8.3978,8.3869,8.3924,636900.0
2010-07-27 15:45:00,15.28,15.29,15.26,15.28,844800.0,8.3924,8.3978,8.3814,8.3924,844800.0
2010-07-27 15:50:00,15.27,15.28,15.27,15.27,659500.0,8.3869,8.3924,8.3869,8.3869,659500.0
2010-07-27 15:55:00,15.27,15.29,15.26,15.28,2759600.0,8.3869,8.3978,8.3814,8.3924,2759600.0
2010-07-28 09:30:00,15.28,15.44,15.27,15.35,792600.0,8.3924,8.4802,8.3869,8.4308,792600.0
2010-07-28 09:35:00,15.36,15.37,15.32,15.33,247600.0,8.4363,8.4418,8.4143,8.4198,247600.0
2010-07-28 09:40:00,15.32,15.33,15.27,15.28,331900.0,8.4143,8.4198,8.3869,8.3924,331900.0
2010-07-28 09:45:00,15.28,15.29,15.2,15.2,793300.0,8.3924,8.3978,8.3484,8.3484,793300.0
2010-07-28 09:50:00,15.21,15.21,15.14,15.14,528100.0,8.3539,8.3539,8.3155,8.3155,528100.0
2010-07-28 09:55:00,15.15,15.19,15.13,15.18,494700.0,8.321,8.3429,8.31,8.3374,494700.0
2010-07-28 10:00:00,15.18,15.19,15.14,15.16,2063900.0,8.3374,8.3429,8.3155,8.3264,2063900.0
2010-07-28 10:05:00,15.16,15.17,15.07,15.09,1783000.0,8.3264,8.3319,8.277,8.288,1783000.0
2010-07-28 10:10:00,15.08,15.14,15.07,15.1,743300.0,8.2825,8.3155,8.277,8.2935,743300.0
2010-07-28 10:15:00,15.09,15.13,15.09,15.13,552900.0,8.288,8.31,8.288,8.31,552900.0
2010-07-28 10:20:00,15.13,15.13,15.06,15.09,1073900.0,8.31,8.31,8.2715,8.288,1073900.0
2010-07-28 10:25:00,15.09,15.12,15.08,15.11,422400.0,8.288,8.3045,8.2825,8.299,422400.0
2010-07-28 10:30:00,15.12,15.12,15.06,15.09,856100.0,8.3045,8.3045,8.2715,8.288,856100.0
2010-07-28 10:35:00,15.09,15.13,15.09,15.1,420000.0,8.288,8.31,8.288,8.2935,420000.0
2010-07-28 10:40:00,15.1,15.14,15.09,15.13,281100.0,8.2935,8.3155,8.288,8.31,281100.0
2010-07-28 10:45:00,15.13,15.18,15.13,15.17,425200.0,8.31,8.3374,8.31,8.3319,425200.0
2010-07-28 10:50:00,15.16,15.18,15.12,15.15,492600.0,8.3264,8.3374,8.3045,8.321,492600.0
2010-07-28 10:55:00,15.16,15.16,15.12,15.13,361400.0,8.3264,8.3264,8.3045,8.31,361400.0
2010-07-28 11:00:00,15.12,15.16,15.12,15.15,383800.0,8.3045,8.3264,8.3045,8.321,383800.0
2010-07-28 11:05:00,15.15,15.16,15.1,15.1,539900.0,8.321,8.3264,8.2935,8.2935,539900.0
2010-07-28 11:10:00,15.11,15.12,15.1,15.12,217500.0,8.299,8.3045,8.2935,8.3045,217500.0
2010-07-28 11:15:00,15.11,15.12,15.1,15.11,178700.0,8.299,8.3045,8.2935,8.299,178700.0
2010-07-28 11:20:00,15.1,15.12,15.09,15.11,349900.0,8.2935,8.3045,8.288,8.299,349900.0
2010-07-28 11:25:00,15.12,15.12,15.1,15.1,127700.0,8.3045,8.3045,8.2935,8.2935,127700.0
2010-07-28 11:30:00,15.1,15.11,15.08,15.09,153500.0,8.2935,8.299,8.2825,8.288,153500.0
2010-07-28 11:35:00,15.09,15.1,15.08,15.08,461600.0,8.288,8.2935,8.2825,8.2825,461600.0
2010-07-28 11:40:00,15.08,15.09,15.06,15.07,468400.0,8.2825,8.288,8.2715,8.277,468400.0
2010-07-28 11:45:00,15.06,15.08,15.06,15.07,149900.0,8.2715,8.2825,8.2715,8.277,149900.0
2010-07-28 11:50:00,15.08,15.08,15.07,15.07,67000.0,8.2825,8.2825,8.277,8.277,67000.0
2010-07-28 11:55:00,15.07,15.08,15.07,15.08,54700.0,8.277,8.2825,8.277,8.2825,54700.0
2010-07-28 12:00:00,15.07,15.08,15.06,15.06,146400.0,8.277,8.2825,8.2715,8.2715,146400.0
2010-07-28 12:05:00,15.06,15.09,15.06,15.09,251000.0,8.2715,8.288,8.2715,8.288,251000.0
2010-07-28 12:10:00,15.09,15.1,15.08,15.1,155700.0,8.288,8.2935,8.2825,8.2935,155700.0
2010-07-28 12:15:00,15.1,15.1,15.08,15.1,239900.0,8.2935,8.2935,8.2825,8.2935,239900.0
2010-07-28 12:20:00,15.09,15.1,15.08,15.09,114000.0,8.288,8.2935,8.2825,8.288,114000.0
2010-07-28 12:25:00,15.09,15.09,15.07,15.07,214700.0,8.288,8.288,8.277,8.277,214700.0
2010-07-28 12:30:00,15.08,15.08,15.07,15.08,46700.0,8.2825,8.2825,8.277,8.2825,46700.0
2010-07-28 12:35:00,15.07,15.08,15.07,15.07,99000.0,8.277,8.2825,8.277,8.277,99000.0
2010-07-28 12:40:00,15.07,15.08,15.07,15.07,75600.0,8.277,8.2825,8.277,8.277,75600.0
2010-07-28 12:45:00,15.08,15.08,15.05,15.05,384400.0,8.2825,8.2825,8.266,8.266,384400.0
2010-07-28 12:50:00,15.06,15.06,15.04,15.05,270700.0,8.2715,8.2715,8.2605,8.266,270700.0
2010-07-28 12:55:00,15.05,15.05,15.04,15.04,327500.0,8.266,8.266,8.2605,8.2605,327500.0
2010-07-28 13:00:00,15.05,15.09,15.04,15.09,922200.0,8.266,8.288,8.2605,8.288,922200.0
2010-07-28 13:05:00,15.09,15.09,15.06,15.09,370500.0,8.288,8.288,8.2715,8.288,370500.0
2010-07-28 13:10:00,15.09,15.09,15.08,15.08,114800.0,8.288,8.288,8.2825,8.2825,114800.0
2010-07-28 13:15:00,15.08,15.09,15.06,15.07,249100.0,8.2825,8.288,8.2715,8.277,249100.0
2010-07-28 13:20:00,15.07,15.07,15.05,15.07,185000.0,8.277,8.277,8.266,8.277,185000.0
2010-07-28 13:25:00,15.07,15.07,15.06,15.06,105400.0,8.277,8.277,8.2715,8.2715,105400.0
2010-07-28 13:30:00,15.06,15.07,15.05,15.05,200300.0,8.2715,8.277,8.266,8.266,200300.0
2010-07-28 13:35:00,15.05,15.06,15.03,15.03,207800.0,8.266,8.2715,8.255,8.255,207800.0
2010-07-28 13:40:00,15.03,15.05,15.03,15.05,199900.0,8.255,8.266,8.255,8.266,199900.0
2010-07-28 13:45:00,15.05,15.07,15.04,15.07,220200.0,8.266,8.277,8.2605,8.277,220200.0
2010-07-28 13:50:00,15.06,15.07,15.06,15.07,217200.0,8.2715,8.277,8.2715,8.277,217200.0
2010-07-28 13:55:00,15.06,15.07,15.04,15.05,195100.0,8.2715,8.277,8.2605,8.266,195100.0
2010-07-28 14:00:00,15.05,15.05,15.03,15.04,221300.0,8.266,8.266,8.255,8.2605,221300.0
2010-07-28 14:05:00,15.03,15.06,15.03,15.05,304300.0,8.255,8.2715,8.255,8.266,304300.0
2010-07-28 14:10:00,15.06,15.08,15.05,15.07,729000.0,8.2715,8.2825,8.266,8.277,729000.0
2010-07-28 14:15:00,15.07,15.08,15.04,15.04,281200.0,8.277,8.2825,8.2605,8.2605,281200.0
2010-07-28 14:20:00,15.05,15.05,15.01,15.02,353000.0,8.266,8.266,8.2441,8.2496,353000.0
2010-07-28 14:25:00,15.01,15.04,15.01,15.04,290600.0,8.2441,8.2605,8.2441,8.2605,290600.0
2010-07-28 14:30:00,15.03,15.04,15.03,15.03,175200.0,8.255,8.2605,8.255,8.255,175200.0
2010-07-28 14:35:00,15.03,15.04,15.02,15.02,272700.0,8.255,8.2605,8.2496,8.2496,272700.0
2010-07-28 14:40:00,15.02,15.03,15.0,15.01,868400.0,8.2496,8.255,8.2386,8.2441,868400.0
2010-07-28 14:45:00,15.01,15.01,15.0,15.0,160500.0,8.2441,8.2441,8.2386,8.2386,160500.0
2010-07-28 14:50:00,15.01,15.02,15.0,15.02,274900.0,8.2441,8.2496,8.2386,8.2496,274900.0
2010-07-28 14:55:00,15.01,15.02,15.01,15.01,100400.0,8.2441,8.2496,8.2441,8.2441,100400.0
2010-07-28 15:00:00,15.01,15.02,14.97,14.98,1025400.0,8.2441,8.2496,8.2221,8.2276,1025400.0
2010-07-28 15:05:00,14.98,14.99,14.97,14.99,884800.0,8.2276,8.2331,8.2221,8.2331,884800.0
2010-07-28 15:10:00,14.99,14.99,14.96,14.98,571800.0,8.2331,8.2331,8.2166,8.2276,571800.0
2010-07-28 15:15:00,14.98,14.98,14.95,14.95,675400.0,8.2276,8.2276,8.2111,8.2111,675400.0
2010-07-28 15:20:00,14.96,14.97,14.95,14.97,363800.0,8.2166,8.2221,8.2111,8.2221,363800.0
2010-07-28 15:25:00,14.97,14.98,14.96,14.98,317200.0,8.2221,8.2276,8.2166,8.2276,317200.0
2010-07-28 15:30:00,14.98,14.99,14.97,14.99,550200.0,8.2276,8.2331,8.2221,8.2331,550200.0
2010-07-28 15:35:00,14.98,14.99,14.97,14.98,480500.0,8.2276,8.2331,8.2221,8.2276,480500.0
2010-07-28 15:40:00,14.98,14.98,14.96,14.98,617100.0,8.2276,8.2276,8.2166,8.2276,617100.0
2010-07-28 15:45:00,14.98,14.99,14.96,14.97,1468100.0,8.2276,8.2331,8.2166,8.2221,1468100.0
2010-07-28 15:50:00,14.96,15.1,14.96,14.98,821500.0,8.2166,8.2935,8.2166,8.2276,821500.0
2010-07-28 15:55:00,14.98,15.01,14.98,14.98,2286900.0,8.2276,8.2441,8.2276,8.2276,2286900.0
2010-07-29 09:30:00,15.19,15.24,15.13,15.22,1811300.0,8.3429,8.3704,8.31,8.3594,1811300.0
2010-07-29 09:35:00,15.22,15.31,15.21,15.28,1186200.0,8.3594,8.4088,8.3539,8.3924,1186200.0
2010-07-29 09:40:00,15.28,15.34,15.28,15.33,1142000.0,8.3924,8.4253,8.3924,8.4198,1142000.0
2010-07-29 09:45:00,15.33,15.35,15.32,15.34,1826600.0,8.4198,8.4308,8.4143,8.4253,1826600.0
2010-07-29 09:50:00,15.34,15.36,15.31,15.34,868400.0,8.4253,8.4363,8.4088,8.4253,868400.0
2010-07-29 09:55:00,15.34,15.42,15.33,15.42,1716300.0,8.4253,8.4692,8.4198,8.4692,1716300.0
2010-07-29 10:00:00,15.41,15.42,15.4,15.4,1234300.0,8.4638,8.4692,8.4583,8.4583,1234300.0
2010-07-29 10:05:00,15.4,15.41,15.28,15.29,991200.0,8.4583,8.4638,8.3924,8.3978,991200.0
2010-07-29 10:10:00,15.3,15.31,15.29,15.3,488100.0,8.4033,8.4088,8.3978,8.4033,488100.0
2010-07-29 10:15:00,15.3,15.31,15.27,15.28,606300.0,8.4033,8.4088,8.3869,8.3924,606300.0
2010-07-29 10:20:00,15.27,15.28,15.24,15.27,763200.0,8.3869,8.3924,8.3704,8.3869,763200.0
2010-07-29 10:25:00,15.28,15.28,15.24,15.26,648200.0,8.3924,8.3924,8.3704,8.3814,648200.0
2010-07-29 10:30:00,15.26,15.29,15.24,15.26,788700.0,8.3814,8.3978,8.3704,8.3814,788700.0
2010-07-29 10:35:00,15.25,15.34,15.25,15.34,1082800.0,8.3759,8.4253,8.3759,8.4253,1082800.0
2010-07-29 10:40:00,15.34,15.37,15.31,15.32,2041800.0,8.4253,8.4418,8.4088,8.4143,2041800.0
2010-07-29 10:45:00,15.33,15.34,15.32,15.34,267300.0,8.4198,8.4253,8.4143,8.4253,267300.0
2010-07-29 10:50:00,15.34,15.34,15.32,15.33,209500.0,8.4253,8.4253,8.4143,8.4198,209500.0
2010-07-29 10:55:00,15.33,15.34,15.31,15.33,576500.0,8.4198,8.4253,8.4088,8.4198,576500.0
2010-07-29 11:00:00,15.33,15.34,15.3,15.31,403600.0,8.4198,8.4253,8.4033,8.4088,403600.0
2010-07-29 11:05:00,15.3,15.32,15.25,15.26,698300.0,8.4033,8.4143,8.3759,8.3814,698300.0
2010-07-29 11:10:00,15.27,15.28,15.21,15.21,827200.0,8.3869,8.3924,8.3539,8.3539,827200.0
2010-07-29 11:15:00,15.21,15.22,15.15,15.15,660600.0,8.3539,8.3594,8.321,8.321,660600.0
2010-07-29 11:20:00,15.15,15.18,15.13,15.18,451000.0,8.321,8.3374,8.31,8.3374,451000.0
2010-07-29 11:25:00,15.18,15.2,15.15,15.16,492600.0,8.3374,8.3484,8.321,8.3264,492600.0
2010-07-29 11:30:00,15.16,15.16,15.1,15.13,846100.0,8.3264,8.3264,8.2935,8.31,846100.0
2010-07-29 11:35:00,15.12,15.16,15.12,15.15,393600.0,8.3045,8.3264,8.3045,8.321,393600.0
2010-07-29 11:40:00,15.14,15.17,15.14,15.17,402100.0,8.3155,8.3319,8.3155,8.3319,402100.0
2010-07-29 11:45:00,15.16,15.17,15.11,15.13,819600.0,8.3264,8.3319,8.299,8.31,819600.0
2010-07-29 11:50:00,15.13,15.15,15.1,15.1,238700.0,8.31,8.321,8.2935,8.2935,238700.0
2010-07-29 11:55:00,15.11,15.11,15.05,15.07,940900.0,8.299,8.299,8.266,8.277,940900.0
2010-07-29 12:00:00,15.07,15.08,15.02,15.04,915600.0,8.277,8.2825,8.2496,8.2605,915600.0
2010-07-29 12:05:00,15.03,15.05,15.02,15.04,636200.0,8.255,8.266,8.2496,8.2605,636200.0
2010-07-29 12:10:00,15.03,15.07,15.03,15.06,212200.0,8.255,8.277,8.255,8.2715,212200.0
2010-07-29 12:15:00,15.06,15.07,15.05,15.07,280500.0,8.2715,8.277,8.266,8.277,280500.0
2010-07-29 12:20:00,15.06,15.08,15.06,15.07,233000.0,8.2715,8.2825,8.2715,8.277,233000.0
2010-07-29 12:25:00,15.08,15.11,15.06,15.1,425000.0,8.2825,8.299,8.2715,8.2935,425000.0
2010-07-29 12:30:00,15.1,15.11,15.08,15.09,493100.0,8.2935,8.299,8.2825,8.288,493100.0
2010-07-29 12:35:00,15.08,15.09,15.05,15.08,1088300.0,8.2825,8.288,8.266,8.2825,1088300.0
2010-07-29 12:40:00,15.07,15.08,15.05,15.06,750800.0,8.277,8.2825,8.266,8.2715,750800.0
2010-07-29 12:45:00,15.06,15.06,15.03,15.03,166300.0,8.2715,8.2715,8.255,8.255,166300.0
2010-07-29 12:50:00,15.03,15.06,15.03,15.06,229100.0,8.255,8.2715,8.255,8.2715,229100.0
2010-07-29 12:55:00,15.06,15.08,15.05,15.08,313600.0,8.2715,8.2825,8.266,8.2825,313600.0
2010-07-29 13:00:00,15.08,15.08,15.07,15.08,104500.0,8.2825,8.2825,8.277,8.2825,104500.0
2010-07-29 13:05:00,15.08,15.1,15.07,15.09,303200.0,8.2825,8.2935,8.277,8.288,303200.0
2010-07-29 13:10:00,15.09,15.1,15.07,15.09,311800.0,8.288,8.2935,8.277,8.288,311800.0
2010-07-29 13:15:00,15.09,15.09,15.07,15.09,322600.0,8.288,8.288,8.277,8.288,322600.0
2010-07-29 13:20:00,15.09,15.12,15.08,15.09,776800.0,8.288,8.3045,8.2825,8.288,776800.0
2010-07-29 13:25:00,15.09,15.14,15.08,15.13,554000.0,8.288,8.3155,8.2825,8.31,554000.0
2010-07-29 13:30:00,15.14,15.18,15.13,15.13,592300.0,8.3155,8.3374,8.31,8.31,592300.0
2010-07-29 13:35:00,15.14,15.16,15.13,15.15,259100.0,8.3155,8.3264,8.31,8.321,259100.0
2010-07-29 13:40:00,15.16,15.16,15.14,15.15,320800.0,8.3264,8.3264,8.3155,8.321,320800.0
2010-07-29 13:45:00,15.15,15.19,15.14,15.15,752900.0,8.321,8.3429,8.3155,8.321,752900.0
2010-07-29 13:50:00,15.15,15.17,15.12,15.12,367300.0,8.321,8.3319,8.3045,8.3045,367300.0
2010-07-29 13:55:00,15.12,15.13,15.12,15.13,72800.0,8.3045,8.31,8.3045,8.31,72800.0
2010-07-29 14:00:00,15.12,15.13,15.11,15.11,397600.0,8.3045,8.31,8.299,8.299,397600.0
2010-07-29 14:05:00,15.11,15.12,15.1,15.1,219400.0,8.299,8.3045,8.2935,8.2935,219400.0
2010-07-29 14:10:00,15.1,15.12,15.1,15.11,485100.0,8.2935,8.3045,8.2935,8.299,485100.0
2010-07-29 14:15:00,15.12,15.12,15.1,15.11,186300.0,8.3045,8.3045,8.2935,8.299,186300.0
2010-07-29 14:20:00,15.12,15.13,15.1,15.1,244900.0,8.3045,8.31,8.2935,8.2935,244900.0
2010-07-29 14:25:00,15.1,15.12,15.08,15.11,932800.0,8.2935,8.3045,8.2825,8.299,932800.0
2010-07-29 14:30:00,15.11,15.12,15.08,15.09,861600.0,8.299,8.3045,8.2825,8.288,861600.0
2010-07-29 14:35:00,15.08,15.11,15.08,15.1,281100.0,8.2825,8.299,8.2825,8.2935,281100.0
2010-07-29 14:40:00,15.09,15.12,15.09,15.1,700500.0,8.288,8.3045,8.288,8.2935,700500.0
2010-07-29 14:45:00,15.1,15.14,15.1,15.12,890500.0,8.2935,8.3155,8.2935,8.3045,890500.0
2010-07-29 14:50:00,15.13,15.14,15.11,15.12,272000.0,8.31,8.3155,8.299,8.3045,272000.0
2010-07-29 14:55:00,15.11,15.13,15.11,15.13,150700.0,8.299,8.31,8.299,8.31,150700.0
2010-07-29 15:00:00,15.13,15.13,15.1,15.1,246200.0,8.31,8.31,8.2935,8.2935,246200.0
2010-07-29 15:05:00,15.1,15.12,15.1,15.1,319900.0,8.2935,8.3045,8.2935,8.2935,319900.0
2010-07-29 15:10:00,15.1,15.15,15.1,15.15,521300.0,8.2935,8.321,8.2935,8.321,521300.0
2010-07-29 15:15:00,15.15,15.18,15.14,15.17,795400.0,8.321,8.3374,8.3155,8.3319,795400.0
2010-07-29 15:20:00,15.17,15.18,15.13,15.16,881100.0,8.3319,8.3374,8.31,8.3264,881100.0
2010-07-29 15:25:00,15.16,15.16,15.12,15.14,1167800.0,8.3264,8.3264,8.3045,8.3155,1167800.0
2010-07-29 15:30:00,15.14,15.16,15.13,15.15,851400.0,8.3155,8.3264,8.31,8.321,851400.0
2010-07-29 15:35:00,15.14,15.16,15.14,15.14,358800.0,8.3155,8.3264,8.3155,8.3155,358800.0
2010-07-29 15:40:00,15.15,15.15,15.11,15.14,562000.0,8.321,8.321,8.299,8.3155,562000.0
2010-07-29 15:45:00,15.14,15.14,15.08,15.09,1853300.0,8.3155,8.3155,8.2825,8.288,1853300.0
2010-07-29 15:50:00,15.09,15.1,15.08,15.09,729100.0,8.288,8.2935,8.2825,8.288,729100.0
2010-07-29 15:55:00,15.09,15.12,15.05,15.08,3102100.0,8.288,8.3045,8.266,8.2825,3102100.0
2010-07-30 09:30:00,15.02,15.02,14.97,14.98,868400.0,8.2496,8.2496,8.2221,8.2276,868400.0
2010-07-30 09:35:00,14.98,14.99,14.93,14.93,844500.0,8.2276,8.2331,8.2001,8.2001,844500.0
2010-07-30 09:40:00,14.93,15.0,14.9,14.92,1044600.0,8.2001,8.2386,8.1836,8.1946,1044600.0
2010-07-30 09:45:00,14.93,15.02,14.92,14.97,971000.0,8.2001,8.2496,8.1946,8.2221,971000.0
2010-07-30 09:50:00,14.98,15.0,14.93,14.94,543700.0,8.2276,8.2386,8.2001,8.2056,543700.0
2010-07-30 09:55:00,14.95,15.04,14.94,15.0,421900.0,8.2111,8.2605,8.2056,8.2386,421900.0
2010-07-30 10:00:00,15.01,15.02,14.99,15.01,610800.0,8.2441,8.2496,8.2331,8.2441,610800.0
2010-07-30 10:05:00,15.01,15.05,14.99,15.01,764500.0,8.2441,8.266,8.2331,8.2441,764500.0
2010-07-30 10:10:00,15.01,15.02,15.0,15.02,346300.0,8.2441,8.2496,8.2386,8.2496,346300.0
2010-07-30 10:15:00,15.02,15.03,14.97,15.0,690100.0,8.2496,8.255,8.2221,8.2386,690100.0
2010-07-30 10:20:00,14.99,15.0,14.98,14.98,317400.0,8.2331,8.2386,8.2276,8.2276,317400.0
2010-07-30 10:25:00,14.98,15.02,14.98,15.02,493600.0,8.2276,8.2496,8.2276,8.2496,493600.0
2010-07-30 10:30:00,15.02,15.06,15.01,15.06,249900.0,8.2496,8.2715,8.2441,8.2715,249900.0
2010-07-30 10:35:00,15.05,15.08,14.98,15.06,560800.0,8.266,8.2825,8.2276,8.2715,560800.0
2010-07-30 10:40:00,15.06,15.11,15.06,15.11,331500.0,8.2715,8.299,8.2715,8.299,331500.0
2010-07-30 10:45:00,15.11,15.13,15.08,15.09,616100.0,8.299,8.31,8.2825,8.288,616100.0
2010-07-30 10:50:00,15.09,15.09,15.03,15.05,532400.0,8.288,8.288,8.255,8.266,532400.0
2010-07-30 10:55:00,15.04,15.08,15.04,15.08,468100.0,8.2605,8.2825,8.2605,8.2825,468100.0
2010-07-30 11:00:00,15.07,15.09,15.07,15.08,265700.0,8.277,8.288,8.277,8.2825,265700.0
2010-07-30 11:05:00,15.08,15.1,15.08,15.1,168800.0,8.2825,8.2935,8.2825,8.2935,168800.0
2010-07-30 11:10:00,15.1,15.1,15.06,15.06,395000.0,8.2935,8.2935,8.2715,8.2715,395000.0
2010-07-30 11:15:00,15.06,15.09,15.06,15.06,444800.0,8.2715,8.288,8.2715,8.2715,444800.0
2010-07-30 11:20:00,15.06,15.07,15.0,15.02,417600.0,8.2715,8.277,8.2386,8.2496,417600.0
2010-07-30 11:25:00,15.01,15.02,14.97,14.99,459200.0,8.2441,8.2496,8.2221,8.2331,459200.0
2010-07-30 11:30:00,14.99,15.01,14.98,14.98,306300.0,8.2331,8.2441,8.2276,8.2276,306300.0
2010-07-30 11:35:00,14.98,15.0,14.98,15.0,456700.0,8.2276,8.2386,8.2276,8.2386,456700.0
2010-07-30 11:40:00,14.99,15.0,14.98,14.99,344600.0,8.2331,8.2386,8.2276,8.2331,344600.0
2010-07-30 11:45:00,15.0,15.0,14.96,14.97,349900.0,8.2386,8.2386,8.2166,8.2221,349900.0
2010-07-30 11:50:00,14.97,14.99,14.97,14.97,257400.0,8.2221,8.2331,8.2221,8.2221,257400.0
2010-07-30 11:55:00,14.98,14.98,14.97,14.98,112600.0,8.2276,8.2276,8.2221,8.2276,112600.0
2010-07-30 12:00:00,14.98,14.99,14.98,14.99,251100.0,8.2276,8.2331,8.2276,8.2331,251100.0
2010-07-30 12:05:00,14.98,14.99,14.98,14.98,123700.0,8.2276,8.2331,8.2276,8.2276,123700.0
2010-07-30 12:10:00,14.98,14.99,14.95,14.97,441100.0,8.2276,8.2331,8.2111,8.2221,441100.0
2010-07-30 12:15:00,14.96,14.99,14.95,14.95,330800.0,8.2166,8.2331,8.2111,8.2111,330800.0
2010-07-30 12:20:00,14.95,14.98,14.95,14.97,342500.0,8.2111,8.2276,8.2111,8.2221,342500.0
2010-07-30 12:25:00,14.96,14.97,14.95,14.95,186600.0,8.2166,8.2221,8.2111,8.2111,186600.0
2010-07-30 12:30:00,14.96,14.96,14.94,14.94,434600.0,8.2166,8.2166,8.2056,8.2056,434600.0
2010-07-30 12:35:00,14.94,14.96,14.94,14.95,151700.0,8.2056,8.2166,8.2056,8.2111,151700.0
2010-07-30 12:40:00,14.95,15.01,14.95,14.99,678800.0,8.2111,8.2441,8.2111,8.2331,678800.0
2010-07-30 12:45:00,14.99,15.0,14.99,14.99,86900.0,8.2331,8.2386,8.2331,8.2331,86900.0
2010-07-30 12:50:00,15.0,15.0,14.99,15.0,60800.0,8.2386,8.2386,8.2331,8.2386,60800.0
2010-07-30 12:55:00,14.99,15.01,14.99,14.99,232200.0,8.2331,8.2441,8.2331,8.2331,232200.0
2010-07-30 13:00:00,14.99,15.01,14.99,14.99,207600.0,8.2331,8.2441,8.2331,8.2331,207600.0
2010-07-30 13:05:00,14.99,15.02,14.99,14.99,468400.0,8.2331,8.2496,8.2331,8.2331,468400.0
2010-07-30 13:10:00,14.99,15.02,14.97,15.01,656600.0,8.2331,8.2496,8.2221,8.2441,656600.0
2010-07-30 13:15:00,15.0,15.03,14.99,14.99,378900.0,8.2386,8.255,8.2331,8.2331,378900.0
2010-07-30 13:20:00,14.99,15.0,14.96,14.98,354600.0,8.2331,8.2386,8.2166,8.2276,354600.0
2010-07-30 13:25:00,14.98,14.98,14.95,14.96,443900.0,8.2276,8.2276,8.2111,8.2166,443900.0
2010-07-30 13:30:00,14.96,14.96,14.94,14.95,359200.0,8.2166,8.2166,8.2056,8.2111,359200.0
2010-07-30 13:35:00,14.94,14.95,14.91,14.92,1019600.0,8.2056,8.2111,8.1891,8.1946,1019600.0
2010-07-30 13:40:00,14.92,14.95,14.91,14.93,341700.0,8.1946,8.2111,8.1891,8.2001,341700.0
2010-07-30 13:45:00,14.94,14.97,14.93,14.94,521900.0,8.2056,8.2221,8.2001,8.2056,521900.0
2010-07-30 13:50:00,14.94,14.96,14.94,14.95,307300.0,8.2056,8.2166,8.2056,8.2111,307300.0
2010-07-30 13:55:00,14.96,14.96,14.9,14.91,649300.0,8.2166,8.2166,8.1836,8.1891,649300.0
2010-07-30 14:00:00,14.9,14.93,14.9,14.9,1032900.0,8.1836,8.2001,8.1836,8.1836,1032900.0
2010-07-30 14:05:00,14.9,14.91,14.88,14.9,966000.0,8.1836,8.1891,8.1727,8.1836,966000.0
2010-07-30 14:10:00,14.9,14.93,14.9,14.91,529400.0,8.1836,8.2001,8.1836,8.1891,529400.0
2010-07-30 14:15:00,14.92,14.93,14.9,14.92,584500.0,8.1946,8.2001,8.1836,8.1946,584500.0
2010-07-30 14:20:00,14.91,14.93,14.91,14.93,311900.0,8.1891,8.2001,8.1891,8.2001,311900.0
2010-07-30 14:25:00,14.92,14.94,14.9,14.93,1113900.0,8.1946,8.2056,8.1836,8.2001,1113900.0
2010-07-30 14:30:00,14.92,14.93,14.92,14.92,114600.0,8.1946,8.2001,8.1946,8.1946,114600.0
2010-07-30 14:35:00,14.93,14.94,14.92,14.94,383900.0,8.2001,8.2056,8.1946,8.2056,383900.0
2010-07-30 14:40:00,14.94,14.95,14.91,14.94,637000.0,8.2056,8.2111,8.1891,8.2056,637000.0
2010-07-30 14:45:00,14.94,14.95,14.91,14.92,254000.0,8.2056,8.2111,8.1891,8.1946,254000.0
2010-07-30 14:50:00,14.92,14.93,14.91,14.91,251100.0,8.1946,8.2001,8.1891,8.1891,251100.0
2010-07-30 14:55:00,14.91,14.92,14.9,14.91,297100.0,8.1891,8.1946,8.1836,8.1891,297100.0
2010-07-30 15:00:00,14.9,14.93,14.9,14.92,720200.0,8.1836,8.2001,8.1836,8.1946,720200.0
2010-07-30 15:05:00,14.93,14.93,14.92,14.92,200200.0,8.2001,8.2001,8.1946,8.1946,200200.0
2010-07-30 15:10:00,14.92,14.97,14.92,14.95,987700.0,8.1946,8.2221,8.1946,8.2111,987700.0
2010-07-30 15:15:00,14.95,15.0,14.95,14.98,508200.0,8.2111,8.2386,8.2111,8.2276,508200.0
2010-07-30 15:20:00,14.99,15.06,14.98,15.06,634600.0,8.2331,8.2715,8.2276,8.2715,634600.0
2010-07-30 15:25:00,15.06,15.06,15.02,15.05,726400.0,8.2715,8.2715,8.2496,8.266,726400.0
2010-07-30 15:30:00,15.05,15.06,15.02,15.05,778300.0,8.266,8.2715,8.2496,8.266,778300.0
2010-07-30 15:35:00,15.05,15.05,15.0,15.02,1000000.0,8.266,8.266,8.2386,8.2496,1000000.0
2010-07-30 15:40:00,15.02,15.05,15.02,15.04,481400.0,8.2496,8.266,8.2496,8.2605,481400.0
2010-07-30 15:45:00,15.04,15.07,15.03,15.03,1239600.0,8.2605,8.277,8.255,8.255,1239600.0
2010-07-30 15:50:00,15.03,15.04,15.02,15.03,723200.0,8.255,8.2605,8.2496,8.255,723200.0
2010-07-30 15:55:00,15.04,15.05,15.0,15.0,2121500.0,8.2605,8.266,8.2386,8.2386,2121500.0
2010-08-02 09:30:00,15.16,15.26,15.16,15.18,1445000.0,8.3264,8.3814,8.3264,8.3374,1445000.0
2010-08-02 09:35:00,15.18,15.18,15.13,15.15,723600.0,8.3374,8.3374,8.31,8.321,723600.0
2010-08-02 09:40:00,15.15,15.18,15.1,15.18,919600.0,8.321,8.3374,8.2935,8.3374,919600.0
2010-08-02 09:45:00,15.18,15.23,15.17,15.21,1260400.0,8.3374,8.3649,8.3319,8.3539,1260400.0
2010-08-02 09:50:00,15.22,15.29,15.22,15.29,845100.0,8.3594,8.3978,8.3594,8.3978,845100.0
2010-08-02 09:55:00,15.29,15.32,15.28,15.32,589500.0,8.3978,8.4143,8.3924,8.4143,589500.0
2010-08-02 10:00:00,15.31,15.38,15.3,15.33,1401600.0,8.4088,8.4473,8.4033,8.4198,1401600.0
2010-08-02 10:05:00,15.32,15.34,15.3,15.32,466700.0,8.4143,8.4253,8.4033,8.4143,466700.0
2010-08-02 10:10:00,15.31,15.36,15.31,15.35,607100.0,8.4088,8.4363,8.4088,8.4308,607100.0
2010-08-02 10:15:00,15.35,15.4,15.35,15.4,1127400.0,8.4308,8.4583,8.4308,8.4583,1127400.0
2010-08-02 10:20:00,15.39,15.4,15.34,15.35,1113700.0,8.4528,8.4583,8.4253,8.4308,1113700.0
2010-08-02 10:25:00,15.35,15.37,15.34,15.35,298700.0,8.4308,8.4418,8.4253,8.4308,298700.0
2010-08-02 10:30:00,15.35,15.37,15.35,15.36,299300.0,8.4308,8.4418,8.4308,8.4363,299300.0
2010-08-02 10:35:00,15.36,15.39,15.35,15.35,318300.0,8.4363,8.4528,8.4308,8.4308,318300.0
2010-08-02 10:40:00,15.35,15.37,15.34,15.36,398500.0,8.4308,8.4418,8.4253,8.4363,398500.0
2010-08-02 10:45:00,15.37,15.37,15.35,15.35,189100.0,8.4418,8.4418,8.4308,8.4308,189100.0
2010-08-02 10:50:00,15.35,15.36,15.33,15.34,759200.0,8.4308,8.4363,8.4198,8.4253,759200.0
2010-08-02 10:55:00,15.35,15.36,15.34,15.36,218800.0,8.4308,8.4363,8.4253,8.4363,218800.0
2010-08-02 11:00:00,15.35,15.36,15.32,15.35,471600.0,8.4308,8.4363,8.4143,8.4308,471600.0
2010-08-02 11:05:00,15.35,15.37,15.33,15.37,425700.0,8.4308,8.4418,8.4198,8.4418,425700.0
2010-08-02 11:10:00,15.36,15.37,15.34,15.35,372500.0,8.4363,8.4418,8.4253,8.4308,372500.0
2010-08-02 11:15:00,15.35,15.36,15.34,15.35,466200.0,8.4308,8.4363,8.4253,8.4308,466200.0
2010-08-02 11:20:00,15.35,15.36,15.34,15.36,166300.0,8.4308,8.4363,8.4253,8.4363,166300.0
2010-08-02 11:25:00,15.35,15.38,15.34,15.36,633100.0,8.4308,8.4473,8.4253,8.4363,633100.0
2010-08-02 11:30:00,15.36,15.42,15.35,15.41,830800.0,8.4363,8.4692,8.4308,8.4638,830800.0
2010-08-02 11:35:00,15.4,15.42,15.38,15.42,758100.0,8.4583,8.4692,8.4473,8.4692,758100.0
2010-08-02 11:40:00,15.42,15.44,15.4,15.4,382600.0,8.4692,8.4802,8.4583,8.4583,382600.0
2010-08-02 11:45:00,15.4,15.41,15.37,15.38,364800.0,8.4583,8.4638,8.4418,8.4473,364800.0
2010-08-02 11:50:00,15.37,15.38,15.33,15.34,487300.0,8.4418,8.4473,8.4198,8.4253,487300.0
2010-08-02 11:55:00,15.35,15.38,15.34,15.36,1002200.0,8.4308,8.4473,8.4253,8.4363,1002200.0
2010-08-02 12:00:00,15.37,15.37,15.32,15.33,399600.0,8.4418,8.4418,8.4143,8.4198,399600.0
2010-08-02 12:05:00,15.32,15.35,15.3,15.34,546500.0,8.4143,8.4308,8.4033,8.4253,546500.0
2010-08-02 12:10:00,15.35,15.35,15.33,15.33,272900.0,8.4308,8.4308,8.4198,8.4198,272900.0
2010-08-02 12:15:00,15.33,15.36,15.31,15.35,224600.0,8.4198,8.4363,8.4088,8.4308,224600.0
2010-08-02 12:20:00,15.35,15.36,15.35,15.35,85300.0,8.4308,8.4363,8.4308,8.4308,85300.0
2010-08-02 12:25:00,15.36,15.36,15.32,15.34,313200.0,8.4363,8.4363,8.4143,8.4253,313200.0
2010-08-02 12:30:00,15.34,15.34,15.3,15.32,319400.0,8.4253,8.4253,8.4033,8.4143,319400.0
2010-08-02 12:35:00,15.32,15.33,15.31,15.32,174100.0,8.4143,8.4198,8.4088,8.4143,174100.0
2010-08-02 12:40:00,15.32,15.34,15.32,15.34,180200.0,8.4143,8.4253,8.4143,8.4253,180200.0
2010-08-02 12:45:00,15.34,15.34,15.33,15.33,93300.0,8.4253,8.4253,8.4198,8.4198,93300.0
2010-08-02 12:50:00,15.34,15.35,15.33,15.35,199500.0,8.4253,8.4308,8.4198,8.4308,199500.0
2010-08-02 12:55:00,15.36,15.37,15.31,15.31,412500.0,8.4363,8.4418,8.4088,8.4088,412500.0
2010-08-02 13:00:00,15.32,15.36,15.31,15.34,317200.0,8.4143,8.4363,8.4088,8.4253,317200.0
2010-08-02 13:05:00,15.35,15.36,15.34,15.35,134000.0,8.4308,8.4363,8.4253,8.4308,134000.0
2010-08-02 13:10:00,15.35,15.37,15.35,15.37,204000.0,8.4308,8.4418,8.4308,8.4418,204000.0
2010-08-02 13:15:00,15.36,15.37,15.34,15.35,452900.0,8.4363,8.4418,8.4253,8.4308,452900.0
2010-08-02 13:20:00,15.35,15.36,15.34,15.36,261600.0,8.4308,8.4363,8.4253,8.4363,261600.0
2010-08-02 13:25:00,15.35,15.37,15.31,15.32,556200.0,8.4308,8.4418,8.4088,8.4143,556200.0
2010-08-02 13:30:00,15.32,15.35,15.31,15.33,509100.0,8.4143,8.4308,8.4088,8.4198,509100.0
2010-08-02 13:35:00,15.32,15.36,15.31,15.36,555500.0,8.4143,8.4363,8.4088,8.4363,555500.0
2010-08-02 13:40:00,15.36,15.4,15.35,15.38,609400.0,8.4363,8.4583,8.4308,8.4473,609400.0
2010-08-02 13:45:00,15.38,15.39,15.36,15.37,349400.0,8.4473,8.4528,8.4363,8.4418,349400.0
2010-08-02 13:50:00,15.37,15.39,15.37,15.38,197400.0,8.4418,8.4528,8.4418,8.4473,197400.0
2010-08-02 13:55:00,15.39,15.42,15.38,15.4,706000.0,8.4528,8.4692,8.4473,8.4583,706000.0
2010-08-02 14:00:00,15.4,15.42,15.39,15.4,314900.0,8.4583,8.4692,8.4528,8.4583,314900.0
2010-08-02 14:05:00,15.4,15.41,15.38,15.38,168200.0,8.4583,8.4638,8.4473,8.4473,168200.0
2010-08-02 14:10:00,15.39,15.4,15.38,15.39,447100.0,8.4528,8.4583,8.4473,8.4528,447100.0
2010-08-02 14:15:00,15.4,15.41,15.38,15.38,797600.0,8.4583,8.4638,8.4473,8.4473,797600.0
2010-08-02 14:20:00,15.38,15.4,15.37,15.38,545800.0,8.4473,8.4583,8.4418,8.4473,545800.0
2010-08-02 14:25:00,15.37,15.38,15.34,15.36,518100.0,8.4418,8.4473,8.4253,8.4363,518100.0
2010-08-02 14:30:00,15.36,15.39,15.35,15.39,761900.0,8.4363,8.4528,8.4308,8.4528,761900.0
2010-08-02 14:35:00,15.39,15.41,15.38,15.4,714600.0,8.4528,8.4638,8.4473,8.4583,714600.0
2010-08-02 14:40:00,15.39,15.42,15.39,15.41,517800.0,8.4528,8.4692,8.4528,8.4638,517800.0
2010-08-02 14:45:00,15.41,15.43,15.4,15.41,367400.0,8.4638,8.4747,8.4583,8.4638,367400.0
2010-08-02 14:50:00,15.41,15.44,15.4,15.41,661300.0,8.4638,8.4802,8.4583,8.4638,661300.0
2010-08-02 14:55:00,15.42,15.43,15.4,15.41,743900.0,8.4692,8.4747,8.4583,8.4638,743900.0
2010-08-02 15:00:00,15.42,15.44,15.41,15.43,658500.0,8.4692,8.4802,8.4638,8.4747,658500.0
2010-08-02 15:05:00,15.42,15.46,15.42,15.45,954800.0,8.4692,8.4912,8.4692,8.4857,954800.0
2010-08-02 15:10:00,15.45,15.47,15.44,15.44,872600.0,8.4857,8.4967,8.4802,8.4802,872600.0
2010-08-02 15:15:00,15.44,15.48,15.44,15.47,1184400.0,8.4802,8.5022,8.4802,8.4967,1184400.0
2010-08-02 15:20:00,15.46,15.48,15.46,15.46,438900.0,8.4912,8.5022,8.4912,8.4912,438900.0
2010-08-02 15:25:00,15.46,15.48,15.45,15.46,902100.0,8.4912,8.5022,8.4857,8.4912,902100.0
2010-08-02 15:30:00,15.45,15.47,15.45,15.46,885100.0,8.4857,8.4967,8.4857,8.4912,885100.0
2010-08-02 15:35:00,15.47,15.47,15.4,15.4,1315200.0,8.4967,8.4967,8.4583,8.4583,1315200.0
2010-08-02 15:40:00,15.41,15.43,15.39,15.43,1547900.0,8.4638,8.4747,8.4528,8.4747,1547900.0
2010-08-02 15:45:00,15.43,15.44,15.42,15.44,3201600.0,8.4747,8.4802,8.4692,8.4802,3201600.0
2010-08-02 15:50:00,15.44,15.45,15.43,15.44,3024800.0,8.4802,8.4857,8.4747,8.4802,3024800.0
2010-08-02 15:55:00,15.45,15.48,15.41,15.47,3536300.0,8.4857,8.5022,8.4638,8.4967,3536300.0
2010-08-03 09:30:00,16.0,16.1,15.95,16.05,6827100.0,8.7878,8.8427,8.7603,8.8153,6827100.0
2010-08-03 09:35:00,16.05,16.15,16.03,16.15,4843400.0,8.8153,8.8702,8.8043,8.8702,4843400.0
2010-08-03 09:40:00,16.15,16.24,16.15,16.24,5000800.0,8.8702,8.9196,8.8702,8.9196,5000800.0
2010-08-03 09:45:00,16.23,16.25,16.12,16.13,5477100.0,8.9141,8.9251,8.8537,8.8592,5477100.0
2010-08-03 09:50:00,16.13,16.16,16.06,16.08,4609800.0,8.8592,8.8757,8.8208,8.8317,4609800.0
2010-08-03 09:55:00,16.08,16.13,16.0,16.1,5938900.0,8.8317,8.8592,8.7878,8.8427,5938900.0
2010-08-03 10:00:00,16.09,16.12,16.0,16.03,4217300.0,8.8372,8.8537,8.7878,8.8043,4217300.0
2010-08-03 10:05:00,16.04,16.17,16.02,16.17,3123900.0,8.8098,8.8812,8.7988,8.8812,3123900.0
2010-08-03 10:10:00,16.15,16.2,16.13,16.19,2903400.0,8.8702,8.8977,8.8592,8.8922,2903400.0
2010-08-03 10:15:00,16.19,16.22,16.16,16.2,2438800.0,8.8922,8.9086,8.8757,8.8977,2438800.0
2010-08-03 10:20:00,16.19,16.22,16.16,16.16,1930100.0,8.8922,8.9086,8.8757,8.8757,1930100.0
2010-08-03 10:25:00,16.16,16.17,16.1,16.11,1549800.0,8.8757,8.8812,8.8427,8.8482,1549800.0
2010-08-03 10:30:00,16.11,16.17,16.03,16.17,1896600.0,8.8482,8.8812,8.8043,8.8812,1896600.0
2010-08-03 10:35:00,16.17,16.19,16.14,16.15,1242300.0,8.8812,8.8922,8.8647,8.8702,1242300.0
2010-08-03 10:40:00,16.14,16.16,16.12,16.15,1309900.0,8.8647,8.8757,8.8537,8.8702,1309900.0
2010-08-03 10:45:00,16.16,16.2,16.15,16.18,1305700.0,8.8757,8.8977,8.8702,8.8867,1305700.0
2010-08-03 10:50:00,16.18,16.2,16.14,16.18,2304900.0,8.8867,8.8977,8.8647,8.8867,2304900.0
2010-08-03 10:55:00,16.18,16.25,16.18,16.25,1800100.0,8.8867,8.9251,8.8867,8.9251,1800100.0
2010-08-03 11:00:00,16.25,16.25,16.22,16.25,1989700.0,8.9251,8.9251,8.9086,8.9251,1989700.0
2010-08-03 11:05:00,16.25,16.3,16.23,16.3,2392600.0,8.9251,8.9526,8.9141,8.9526,2392600.0
2010-08-03 11:10:00,16.29,16.34,16.28,16.3,2853400.0,8.9471,8.9745,8.9416,8.9526,2853400.0
2010-08-03 11:15:00,16.29,16.32,16.25,16.26,2206400.0,8.9471,8.9636,8.9251,8.9306,2206400.0
2010-08-03 11:20:00,16.26,16.32,16.25,16.28,2132400.0,8.9306,8.9636,8.9251,8.9416,2132400.0
2010-08-03 11:25:00,16.28,16.28,16.24,16.25,1263300.0,8.9416,8.9416,8.9196,8.9251,1263300.0
2010-08-03 11:30:00,16.25,16.28,16.22,16.22,1147100.0,8.9251,8.9416,8.9086,8.9086,1147100.0
2010-08-03 11:35:00,16.22,16.28,16.2,16.22,1621700.0,8.9086,8.9416,8.8977,8.9086,1621700.0
2010-08-03 11:40:00,16.23,16.23,16.18,16.23,1817000.0,8.9141,8.9141,8.8867,8.9141,1817000.0
2010-08-03 11:45:00,16.23,16.26,16.22,16.25,1216600.0,8.9141,8.9306,8.9086,8.9251,1216600.0
2010-08-03 11:50:00,16.25,16.28,16.24,16.27,705000.0,8.9251,8.9416,8.9196,8.9361,705000.0
2010-08-03 11:55:00,16.27,16.31,16.25,16.27,1796700.0,8.9361,8.9581,8.9251,8.9361,1796700.0
2010-08-03 12:00:00,16.26,16.29,16.26,16.29,680900.0,8.9306,8.9471,8.9306,8.9471,680900.0
2010-08-03 12:05:00,16.28,16.34,16.28,16.3,1915700.0,8.9416,8.9745,8.9416,8.9526,1915700.0
2010-08-03 12:10:00,16.31,16.35,16.29,16.35,1019800.0,8.9581,8.98,8.9471,8.98,1019800.0
2010-08-03 12:15:00,16.35,16.35,16.3,16.32,1867800.0,8.98,8.98,8.9526,8.9636,1867800.0
2010-08-03 12:20:00,16.31,16.34,16.31,16.33,1090100.0,8.9581,8.9745,8.9581,8.9691,1090100.0
2010-08-03 12:25:00,16.34,16.34,16.3,16.33,898800.0,8.9745,8.9745,8.9526,8.9691,898800.0
2010-08-03 12:30:00,16.33,16.37,16.32,16.36,1218800.0,8.9691,8.991,8.9636,8.9855,1218800.0
2010-08-03 12:35:00,16.36,16.39,16.34,16.35,1256100.0,8.9855,9.002,8.9745,8.98,1256100.0
2010-08-03 12:40:00,16.35,16.35,16.33,16.33,470600.0,8.98,8.98,8.9691,8.9691,470600.0
2010-08-03 12:45:00,16.34,16.35,16.33,16.34,467700.0,8.9745,8.98,8.9691,8.9745,467700.0
2010-08-03 12:50:00,16.35,16.35,16.34,16.35,209200.0,8.98,8.98,8.9745,8.98,209200.0
2010-08-03 12:55:00,16.34,16.36,16.34,16.35,978600.0,8.9745,8.9855,8.9745,8.98,978600.0
2010-08-03 13:00:00,16.35,16.36,16.29,16.3,1314800.0,8.98,8.9855,8.9471,8.9526,1314800.0
2010-08-03 13:05:00,16.3,16.3,16.24,16.25,856300.0,8.9526,8.9526,8.9196,8.9251,856300.0
2010-08-03 13:10:00,16.26,16.29,16.23,16.28,1270500.0,8.9306,8.9471,8.9141,8.9416,1270500.0
2010-08-03 13:15:00,16.28,16.29,16.28,16.28,323000.0,8.9416,8.9471,8.9416,8.9416,323000.0
2010-08-03 13:20:00,16.29,16.31,16.28,16.3,1072700.0,8.9471,8.9581,8.9416,8.9526,1072700.0
2010-08-03 13:25:00,16.3,16.32,16.29,16.32,728200.0,8.9526,8.9636,8.9471,8.9636,728200.0
2010-08-03 13:30:00,16.31,16.32,16.27,16.29,751200.0,8.9581,8.9636,8.9361,8.9471,751200.0
2010-08-03 13:35:00,16.3,16.31,16.29,16.3,612500.0,8.9526,8.9581,8.9471,8.9526,612500.0
2010-08-03 13:40:00,16.3,16.3,16.22,16.23,913900.0,8.9526,8.9526,8.9086,8.9141,913900.0
2010-08-03 13:45:00,16.24,16.27,16.23,16.25,759400.0,8.9196,8.9361,8.9141,8.9251,759400.0
2010-08-03 13:50:00,16.25,16.28,16.24,16.28,959700.0,8.9251,8.9416,8.9196,8.9416,959700.0
2010-08-03 13:55:00,16.28,16.29,16.27,16.28,535900.0,8.9416,8.9471,8.9361,8.9416,535900.0
2010-08-03 14:00:00,16.29,16.29,16.27,16.27,1186600.0,8.9471,8.9471,8.9361,8.9361,1186600.0
2010-08-03 14:05:00,16.27,16.3,16.27,16.28,343500.0,8.9361,8.9526,8.9361,8.9416,343500.0
2010-08-03 14:10:00,16.28,16.31,16.28,16.31,592900.0,8.9416,8.9581,8.9416,8.9581,592900.0
2010-08-03 14:15:00,16.31,16.33,16.3,16.32,1440400.0,8.9581,8.9691,8.9526,8.9636,1440400.0
2010-08-03 14:20:00,16.31,16.31,16.29,16.31,606800.0,8.9581,8.9581,8.9471,8.9581,606800.0
2010-08-03 14:25:00,16.3,16.31,16.29,16.3,607500.0,8.9526,8.9581,8.9471,8.9526,607500.0
2010-08-03 14:30:00,16.3,16.3,16.28,16.29,466300.0,8.9526,8.9526,8.9416,8.9471,466300.0
2010-08-03 14:35:00,16.29,16.31,16.28,16.31,925200.0,8.9471,8.9581,8.9416,8.9581,925200.0
2010-08-03 14:40:00,16.31,16.33,16.3,16.32,1308600.0,8.9581,8.9691,8.9526,8.9636,1308600.0
2010-08-03 14:45:00,16.33,16.34,16.3,16.31,1536900.0,8.9691,8.9745,8.9526,8.9581,1536900.0
2010-08-03 14:50:00,16.3,16.31,16.29,16.3,908700.0,8.9526,8.9581,8.9471,8.9526,908700.0
2010-08-03 14:55:00,16.29,16.33,16.29,16.33,561600.0,8.9471,8.9691,8.9471,8.9691,561600.0
2010-08-03 15:00:00,16.33,16.33,16.31,16.31,1006400.0,8.9691,8.9691,8.9581,8.9581,1006400.0
2010-08-03 15:05:00,16.31,16.38,16.31,16.37,2222000.0,8.9581,8.9965,8.9581,8.991,2222000.0
2010-08-03 15:10:00,16.37,16.39,16.35,16.37,1735800.0,8.991,9.002,8.98,8.991,1735800.0
2010-08-03 15:15:00,16.38,16.44,16.37,16.42,2130900.0,8.9965,9.0295,8.991,9.0185,2130900.0
2010-08-03 15:20:00,16.42,16.46,16.39,16.45,3368200.0,9.0185,9.0405,9.002,9.035,3368200.0
2010-08-03 15:25:00,16.45,16.46,16.43,16.45,2526500.0,9.035,9.0405,9.024,9.035,2526500.0
2010-08-03 15:30:00,16.45,16.46,16.41,16.43,2044500.0,9.035,9.0405,9.013,9.024,2044500.0
2010-08-03 15:35:00,16.44,16.47,16.43,16.44,2614200.0,9.0295,9.0459,9.024,9.0295,2614200.0
2010-08-03 15:40:00,16.44,16.47,16.43,16.45,1525100.0,9.0295,9.0459,9.024,9.035,1525100.0
2010-08-03 15:45:00,16.45,16.48,16.44,16.45,4706200.0,9.035,9.0514,9.0295,9.035,4706200.0
2010-08-03 15:50:00,16.45,16.46,16.4,16.4,3520200.0,9.035,9.0405,9.0075,9.0075,3520200.0
2010-08-03 15:55:00,16.4,16.41,16.33,16.33,6452300.0,9.0075,9.013,8.9691,8.9691,6452300.0
2010-08-04 09:30:00,16.26,16.26,16.16,16.17,2452700.0,9.0284,9.0284,8.9729,8.9784,2452700.0
2010-08-04 09:35:00,16.16,16.2,16.12,16.18,1390900.0,8.9729,8.9951,8.9507,8.984,1390900.0
2010-08-04 09:40:00,16.18,16.2,16.14,16.19,1081600.0,8.984,8.9951,8.9618,8.9895,1081600.0
2010-08-04 09:45:00,16.19,16.23,16.18,16.22,982500.0,8.9895,9.0117,8.984,9.0062,982500.0
2010-08-04 09:50:00,16.22,16.22,16.2,16.2,837900.0,9.0062,9.0062,8.9951,8.9951,837900.0
2010-08-04 09:55:00,16.21,16.23,16.19,16.23,779000.0,9.0006,9.0117,8.9895,9.0117,779000.0
2010-08-04 10:00:00,16.23,16.3,16.23,16.29,1431100.0,9.0117,9.0506,9.0117,9.045,1431100.0
2010-08-04 10:05:00,16.28,16.29,16.25,16.27,2123000.0,9.0395,9.045,9.0228,9.0339,2123000.0
2010-08-04 10:10:00,16.26,16.28,16.25,16.26,784200.0,9.0284,9.0395,9.0228,9.0284,784200.0
2010-08-04 10:15:00,16.27,16.27,16.2,16.2,1012700.0,9.0339,9.0339,8.9951,8.9951,1012700.0
2010-08-04 10:20:00,16.2,16.24,16.2,16.24,516700.0,8.9951,9.0173,8.9951,9.0173,516700.0
2010-08-04 10:25:00,16.23,16.25,16.23,16.24,521400.0,9.0117,9.0228,9.0117,9.0173,521400.0
2010-08-04 10:30:00,16.25,16.26,16.24,16.25,737700.0,9.0228,9.0284,9.0173,9.0228,737700.0
2010-08-04 10:35:00,16.26,16.26,16.25,16.25,736900.0,9.0284,9.0284,9.0228,9.0228,736900.0
2010-08-04 10:40:00,16.25,16.28,16.25,16.27,704800.0,9.0228,9.0395,9.0228,9.0339,704800.0
2010-08-04 10:45:00,16.27,16.32,16.27,16.32,1362400.0,9.0339,9.0617,9.0339,9.0617,1362400.0
2010-08-04 10:50:00,16.31,16.32,16.3,16.3,654600.0,9.0562,9.0617,9.0506,9.0506,654600.0
2010-08-04 10:55:00,16.3,16.31,16.29,16.3,473100.0,9.0506,9.0562,9.045,9.0506,473100.0
2010-08-04 11:00:00,16.3,16.3,16.28,16.29,699400.0,9.0506,9.0506,9.0395,9.045,699400.0
2010-08-04 11:05:00,16.28,16.32,16.28,16.3,685200.0,9.0395,9.0617,9.0395,9.0506,685200.0
2010-08-04 11:10:00,16.31,16.32,16.29,16.29,437000.0,9.0562,9.0617,9.045,9.045,437000.0
2010-08-04 11:15:00,16.29,16.3,16.29,16.3,290300.0,9.045,9.0506,9.045,9.0506,290300.0
2010-08-04 11:20:00,16.3,16.31,16.28,16.28,806500.0,9.0506,9.0562,9.0395,9.0395,806500.0
2010-08-04 11:25:00,16.29,16.29,16.26,16.28,665000.0,9.045,9.045,9.0284,9.0395,665000.0
2010-08-04 11:30:00,16.28,16.32,16.27,16.32,1905900.0,9.0395,9.0617,9.0339,9.0617,1905900.0
2010-08-04 11:35:00,16.32,16.35,16.31,16.34,715700.0,9.0617,9.0784,9.0562,9.0728,715700.0
2010-08-04 11:40:00,16.34,16.34,16.29,16.31,1318500.0,9.0728,9.0728,9.045,9.0562,1318500.0
2010-08-04 11:45:00,16.32,16.38,16.31,16.38,868200.0,9.0617,9.095,9.0562,9.095,868200.0
2010-08-04 11:50:00,16.37,16.4,16.37,16.4,916300.0,9.0895,9.1061,9.0895,9.1061,916300.0
2010-08-04 11:55:00,16.39,16.4,16.37,16.38,819400.0,9.1006,9.1061,9.0895,9.095,819400.0
2010-08-04 12:00:00,16.38,16.38,16.37,16.37,200800.0,9.095,9.095,9.0895,9.0895,200800.0
2010-08-04 12:05:00,16.38,16.4,16.36,16.39,634200.0,9.095,9.1061,9.0839,9.1006,634200.0
2010-08-04 12:10:00,16.4,16.44,16.39,16.42,1284000.0,9.1061,9.1283,9.1006,9.1172,1284000.0
2010-08-04 12:15:00,16.42,16.44,16.4,16.4,1145000.0,9.1172,9.1283,9.1061,9.1061,1145000.0
2010-08-04 12:20:00,16.41,16.44,16.4,16.43,786300.0,9.1117,9.1283,9.1061,9.1228,786300.0
2010-08-04 12:25:00,16.43,16.44,16.41,16.42,513700.0,9.1228,9.1283,9.1117,9.1172,513700.0
2010-08-04 12:30:00,16.41,16.42,16.41,16.41,127600.0,9.1117,9.1172,9.1117,9.1117,127600.0
2010-08-04 12:35:00,16.42,16.42,16.41,16.42,335300.0,9.1172,9.1172,9.1117,9.1172,335300.0
2010-08-04 12:40:00,16.42,16.42,16.41,16.42,271400.0,9.1172,9.1172,9.1117,9.1172,271400.0
2010-08-04 12:45:00,16.41,16.42,16.4,16.4,478100.0,9.1117,9.1172,9.1061,9.1061,478100.0
2010-08-04 12:50:00,16.4,16.43,16.38,16.43,870300.0,9.1061,9.1228,9.095,9.1228,870300.0
2010-08-04 12:55:00,16.42,16.44,16.42,16.44,430200.0,9.1172,9.1283,9.1172,9.1283,430200.0
2010-08-04 13:00:00,16.43,16.46,16.43,16.45,1365100.0,9.1228,9.1394,9.1228,9.1339,1365100.0
2010-08-04 13:05:00,16.44,16.45,16.43,16.43,551900.0,9.1283,9.1339,9.1228,9.1228,551900.0
2010-08-04 13:10:00,16.43,16.44,16.43,16.44,224400.0,9.1228,9.1283,9.1228,9.1283,224400.0
2010-08-04 13:15:00,16.44,16.44,16.42,16.43,818100.0,9.1283,9.1283,9.1172,9.1228,818100.0
2010-08-04 13:20:00,16.44,16.47,16.42,16.45,665400.0,9.1283,9.145,9.1172,9.1339,665400.0
2010-08-04 13:25:00,16.45,16.46,16.45,16.45,130000.0,9.1339,9.1394,9.1339,9.1339,130000.0
2010-08-04 13:30:00,16.45,16.47,16.45,16.47,649600.0,9.1339,9.145,9.1339,9.145,649600.0
2010-08-04 13:35:00,16.47,16.49,16.46,16.48,643900.0,9.145,9.1561,9.1394,9.1505,643900.0
2010-08-04 13:40:00,16.49,16.5,16.48,16.5,967400.0,9.1561,9.1616,9.1505,9.1616,967400.0
2010-08-04 13:45:00,16.5,16.5,16.49,16.5,597500.0,9.1616,9.1616,9.1561,9.1616,597500.0
2010-08-04 13:50:00,16.5,16.5,16.46,16.46,1159400.0,9.1616,9.1616,9.1394,9.1394,1159400.0
2010-08-04 13:55:00,16.47,16.47,16.42,16.44,1483800.0,9.145,9.145,9.1172,9.1283,1483800.0
2010-08-04 14:00:00,16.44,16.49,16.44,16.49,985800.0,9.1283,9.1561,9.1283,9.1561,985800.0
2010-08-04 14:05:00,16.49,16.49,16.43,16.43,611700.0,9.1561,9.1561,9.1228,9.1228,611700.0
2010-08-04 14:10:00,16.43,16.47,16.42,16.44,1538400.0,9.1228,9.145,9.1172,9.1283,1538400.0
2010-08-04 14:15:00,16.44,16.47,16.44,16.47,453100.0,9.1283,9.145,9.1283,9.145,453100.0
2010-08-04 14:20:00,16.47,16.49,16.46,16.47,862400.0,9.145,9.1561,9.1394,9.145,862400.0
2010-08-04 14:25:00,16.47,16.5,16.46,16.5,744900.0,9.145,9.1616,9.1394,9.1616,744900.0
2010-08-04 14:30:00,16.5,16.5,16.48,16.49,401200.0,9.1616,9.1616,9.1505,9.1561,401200.0
2010-08-04 14:35:00,16.49,16.5,16.48,16.5,343100.0,9.1561,9.1616,9.1505,9.1616,343100.0
2010-08-04 14:40:00,16.49,16.5,16.48,16.5,596900.0,9.1561,9.1616,9.1505,9.1616,596900.0
2010-08-04 14:45:00,16.5,16.52,16.48,16.51,1296100.0,9.1616,9.1728,9.1505,9.1672,1296100.0
2010-08-04 14:50:00,16.51,16.52,16.47,16.48,860200.0,9.1672,9.1728,9.145,9.1505,860200.0
2010-08-04 14:55:00,16.49,16.5,16.48,16.5,278000.0,9.1561,9.1616,9.1505,9.1616,278000.0
2010-08-04 15:00:00,16.49,16.5,16.46,16.47,466800.0,9.1561,9.1616,9.1394,9.145,466800.0
2010-08-04 15:05:00,16.48,16.48,16.43,16.45,1001000.0,9.1505,9.1505,9.1228,9.1339,1001000.0
2010-08-04 15:10:00,16.45,16.46,16.42,16.46,1161900.0,9.1339,9.1394,9.1172,9.1394,1161900.0
2010-08-04 15:15:00,16.46,16.49,16.45,16.47,753000.0,9.1394,9.1561,9.1339,9.145,753000.0
2010-08-04 15:20:00,16.47,16.49,16.45,16.47,1427900.0,9.145,9.1561,9.1339,9.145,1427900.0
2010-08-04 15:25:00,16.47,16.48,16.46,16.46,436700.0,9.145,9.1505,9.1394,9.1394,436700.0
2010-08-04 15:30:00,16.47,16.47,16.46,16.47,542600.0,9.145,9.145,9.1394,9.145,542600.0
2010-08-04 15:35:00,16.46,16.47,16.44,16.44,1537800.0,9.1394,9.145,9.1283,9.1283,1537800.0
2010-08-04 15:40:00,16.44,16.45,16.44,16.45,986300.0,9.1283,9.1339,9.1283,9.1339,986300.0
2010-08-04 15:45:00,16.45,16.47,16.42,16.45,2231400.0,9.1339,9.145,9.1172,9.1339,2231400.0
2010-08-04 15:50:00,16.46,16.47,16.45,16.45,1683500.0,9.1394,9.145,9.1339,9.1339,1683500.0
2010-08-04 15:55:00,16.45,16.47,16.44,16.46,3531500.0,9.1339,9.145,9.1283,9.1394,3531500.0
2010-08-05 09:30:00,16.4,16.48,16.37,16.41,1580400.0,9.1061,9.1505,9.0895,9.1117,1580400.0
2010-08-05 09:35:00,16.41,16.42,16.34,16.36,1128100.0,9.1117,9.1172,9.0728,9.0839,1128100.0
2010-08-05 09:40:00,16.37,16.38,16.32,16.33,809200.0,9.0895,9.095,9.0617,9.0673,809200.0
2010-08-05 09:45:00,16.33,16.36,16.32,16.34,1276100.0,9.0673,9.0839,9.0617,9.0728,1276100.0
2010-08-05 09:50:00,16.35,16.35,16.32,16.33,825400.0,9.0784,9.0784,9.0617,9.0673,825400.0
2010-08-05 09:55:00,16.33,16.37,16.32,16.33,1005400.0,9.0673,9.0895,9.0617,9.0673,1005400.0
2010-08-05 10:00:00,16.33,16.36,16.32,16.35,1565000.0,9.0673,9.0839,9.0617,9.0784,1565000.0
2010-08-05 10:05:00,16.35,16.42,16.35,16.36,1292100.0,9.0784,9.1172,9.0784,9.0839,1292100.0
2010-08-05 10:10:00,16.36,16.42,16.35,16.41,718400.0,9.0839,9.1172,9.0784,9.1117,718400.0
2010-08-05 10:15:00,16.41,16.45,16.4,16.42,1454600.0,9.1117,9.1339,9.1061,9.1172,1454600.0
2010-08-05 10:20:00,16.42,16.43,16.4,16.42,683500.0,9.1172,9.1228,9.1061,9.1172,683500.0
2010-08-05 10:25:00,16.41,16.44,16.4,16.42,771800.0,9.1117,9.1283,9.1061,9.1172,771800.0
2010-08-05 10:30:00,16.42,16.43,16.38,16.4,1150000.0,9.1172,9.1228,9.095,9.1061,1150000.0
2010-08-05 10:35:00,16.39,16.4,16.36,16.37,772700.0,9.1006,9.1061,9.0839,9.0895,772700.0
2010-08-05 10:40:00,16.37,16.38,16.36,16.37,426200.0,9.0895,9.095,9.0839,9.0895,426200.0
2010-08-05 10:45:00,16.37,16.4,16.33,16.4,1485000.0,9.0895,9.1061,9.0673,9.1061,1485000.0
2010-08-05 10:50:00,16.39,16.4,16.34,16.34,394000.0,9.1006,9.1061,9.0728,9.0728,394000.0
2010-08-05 10:55:00,16.34,16.36,16.3,16.31,1601500.0,9.0728,9.0839,9.0506,9.0562,1601500.0
2010-08-05 11:00:00,16.31,16.31,16.26,16.26,1242600.0,9.0562,9.0562,9.0284,9.0284,1242600.0
2010-08-05 11:05:00,16.26,16.29,16.24,16.27,930000.0,9.0284,9.045,9.0173,9.0339,930000.0
2010-08-05 11:10:00,16.27,16.33,16.25,16.31,1172300.0,9.0339,9.0673,9.0228,9.0562,1172300.0
2010-08-05 11:15:00,16.31,16.35,16.3,16.34,800000.0,9.0562,9.0784,9.0506,9.0728,800000.0
2010-08-05 11:20:00,16.33,16.35,16.31,16.33,626000.0,9.0673,9.0784,9.0562,9.0673,626000.0
2010-08-05 11:25:00,16.32,16.34,16.26,16.26,1158000.0,9.0617,9.0728,9.0284,9.0284,1158000.0
2010-08-05 11:30:00,16.27,16.3,16.26,16.3,825000.0,9.0339,9.0506,9.0284,9.0506,825000.0
2010-08-05 11:35:00,16.3,16.31,16.27,16.29,689000.0,9.0506,9.0562,9.0339,9.045,689000.0
2010-08-05 11:40:00,16.29,16.32,16.28,16.29,677400.0,9.045,9.0617,9.0395,9.045,677400.0
2010-08-05 11:45:00,16.29,16.3,16.27,16.28,683900.0,9.045,9.0506,9.0339,9.0395,683900.0
2010-08-05 11:50:00,16.28,16.29,16.23,16.25,1372800.0,9.0395,9.045,9.0117,9.0228,1372800.0
2010-08-05 11:55:00,16.25,16.25,16.2,16.21,1674600.0,9.0228,9.0228,8.9951,9.0006,1674600.0
2010-08-05 12:00:00,16.21,16.21,16.19,16.2,1064600.0,9.0006,9.0006,8.9895,8.9951,1064600.0
2010-08-05 12:05:00,16.21,16.21,16.18,16.18,872100.0,9.0006,9.0006,8.984,8.984,872100.0
2010-08-05 12:10:00,16.18,16.19,16.17,16.17,401300.0,8.984,8.9895,8.9784,8.9784,401300.0
2010-08-05 12:15:00,16.17,16.18,16.15,16.17,1205200.0,8.9784,8.984,8.9673,8.9784,1205200.0
2010-08-05 12:20:00,16.17,16.17,16.16,16.16,353700.0,8.9784,8.9784,8.9729,8.9729,353700.0
2010-08-05 12:25:00,16.17,16.17,16.15,16.15,332400.0,8.9784,8.9784,8.9673,8.9673,332400.0
2010-08-05 12:30:00,16.16,16.17,16.15,16.17,529300.0,8.9729,8.9784,8.9673,8.9784,529300.0
2010-08-05 12:35:00,16.17,16.17,16.16,16.17,189900.0,8.9784,8.9784,8.9729,8.9784,189900.0
2010-08-05 12:40:00,16.16,16.17,16.16,16.17,173000.0,8.9729,8.9784,8.9729,8.9784,173000.0
2010-08-05 12:45:00,16.16,16.17,16.16,16.17,417500.0,8.9729,8.9784,8.9729,8.9784,417500.0
2010-08-05 12:50:00,16.17,16.17,16.15,16.15,404900.0,8.9784,8.9784,8.9673,8.9673,404900.0
2010-08-05 12:55:00,16.16,16.16,16.14,16.15,446900.0,8.9729,8.9729,8.9618,8.9673,446900.0
2010-08-05 13:00:00,16.15,16.15,16.13,16.13,470700.0,8.9673,8.9673,8.9562,8.9562,470700.0
2010-08-05 13:05:00,16.13,16.16,16.12,16.15,994500.0,8.9562,8.9729,8.9507,8.9673,994500.0
2010-08-05 13:10:00,16.16,16.16,16.15,16.16,212800.0,8.9729,8.9729,8.9673,8.9729,212800.0
2010-08-05 13:15:00,16.15,16.16,16.15,16.15,121700.0,8.9673,8.9729,8.9673,8.9673,121700.0
2010-08-05 13:20:00,16.16,16.16,16.15,16.15,135000.0,8.9729,8.9729,8.9673,8.9673,135000.0
2010-08-05 13:25:00,16.16,16.18,16.15,16.16,697500.0,8.9729,8.984,8.9673,8.9729,697500.0
2010-08-05 13:30:00,16.16,16.17,16.15,16.17,856900.0,8.9729,8.9784,8.9673,8.9784,856900.0
2010-08-05 13:35:00,16.17,16.18,16.16,16.16,552300.0,8.9784,8.984,8.9729,8.9729,552300.0
2010-08-05 13:40:00,16.17,16.17,16.14,16.15,402000.0,8.9784,8.9784,8.9618,8.9673,402000.0
2010-08-05 13:45:00,16.14,16.16,16.14,16.16,398300.0,8.9618,8.9729,8.9618,8.9729,398300.0
2010-08-05 13:50:00,16.16,16.16,16.15,16.16,423600.0,8.9729,8.9729,8.9673,8.9729,423600.0
2010-08-05 13:55:00,16.16,16.17,16.15,16.16,674700.0,8.9729,8.9784,8.9673,8.9729,674700.0
2010-08-05 14:00:00,16.16,16.16,16.12,16.13,1258700.0,8.9729,8.9729,8.9507,8.9562,1258700.0
2010-08-05 14:05:00,16.13,16.14,16.09,16.09,994100.0,8.9562,8.9618,8.934,8.934,994100.0
2010-08-05 14:10:00,16.1,16.12,16.07,16.11,1814000.0,8.9395,8.9507,8.9229,8.9451,1814000.0
2010-08-05 14:15:00,16.1,16.13,16.1,16.11,385300.0,8.9395,8.9562,8.9395,8.9451,385300.0
2010-08-05 14:20:00,16.12,16.13,16.1,16.1,614700.0,8.9507,8.9562,8.9395,8.9395,614700.0
2010-08-05 14:25:00,16.11,16.14,16.1,16.14,454200.0,8.9451,8.9618,8.9395,8.9618,454200.0
2010-08-05 14:30:00,16.14,16.15,16.13,16.14,269200.0,8.9618,8.9673,8.9562,8.9618,269200.0
2010-08-05 14:35:00,16.15,16.16,16.14,16.16,287700.0,8.9673,8.9729,8.9618,8.9729,287700.0
2010-08-05 14:40:00,16.15,16.18,16.15,16.17,564000.0,8.9673,8.984,8.9673,8.9784,564000.0
2010-08-05 14:45:00,16.17,16.18,16.16,16.17,495500.0,8.9784,8.984,8.9729,8.9784,495500.0
2010-08-05 14:50:00,16.18,16.18,16.17,16.18,364700.0,8.984,8.984,8.9784,8.984,364700.0
2010-08-05 14:55:00,16.18,16.2,16.18,16.19,766200.0,8.984,8.9951,8.984,8.9895,766200.0
2010-08-05 15:00:00,16.2,16.23,16.19,16.2,1213000.0,8.9951,9.0117,8.9895,8.9951,1213000.0
2010-08-05 15:05:00,16.21,16.24,16.2,16.23,872300.0,9.0006,9.0173,8.9951,9.0117,872300.0
2010-08-05 15:10:00,16.22,16.23,16.21,16.21,335300.0,9.0062,9.0117,9.0006,9.0006,335300.0
2010-08-05 15:15:00,16.21,16.22,16.19,16.21,2023800.0,9.0006,9.0062,8.9895,9.0006,2023800.0
2010-08-05 15:20:00,16.21,16.24,16.2,16.23,1322100.0,9.0006,9.0173,8.9951,9.0117,1322100.0
2010-08-05 15:25:00,16.22,16.23,16.18,16.18,965000.0,9.0062,9.0117,8.984,8.984,965000.0
2010-08-05 15:30:00,16.18,16.19,16.15,16.15,1380500.0,8.984,8.9895,8.9673,8.9673,1380500.0
2010-08-05 15:35:00,16.16,16.17,16.15,16.16,1320800.0,8.9729,8.9784,8.9673,8.9729,1320800.0
2010-08-05 15:40:00,16.16,16.18,16.15,16.17,1447800.0,8.9729,8.984,8.9673,8.9784,1447800.0
2010-08-05 15:45:00,16.17,16.19,16.15,16.16,2298500.0,8.9784,8.9895,8.9673,8.9729,2298500.0
2010-08-05 15:50:00,16.16,16.17,16.14,16.17,1603700.0,8.9729,8.9784,8.9618,8.9784,1603700.0
2010-08-05 15:55:00,16.17,16.19,16.16,16.19,2887000.0,8.9784,8.9895,8.9729,8.9895,2887000.0
2010-08-06 09:30:00,16.06,16.14,16.02,16.14,2235800.0,8.9173,8.9618,8.8951,8.9618,2235800.0
2010-08-06 09:35:00,16.14,16.2,16.13,16.19,961500.0,8.9618,8.9951,8.9562,8.9895,961500.0
2010-08-06 09:40:00,16.19,16.26,16.18,16.22,1421900.0,8.9895,9.0284,8.984,9.0062,1421900.0
2010-08-06 09:45:00,16.22,16.25,16.2,16.22,946900.0,9.0062,9.0228,8.9951,9.0062,946900.0
2010-08-06 09:50:00,16.21,16.22,16.19,16.2,475500.0,9.0006,9.0062,8.9895,8.9951,475500.0
2010-08-06 09:55:00,16.2,16.26,16.2,16.22,904300.0,8.9951,9.0284,8.9951,9.0062,904300.0
2010-08-06 10:00:00,16.23,16.25,16.21,16.22,729000.0,9.0117,9.0228,9.0006,9.0062,729000.0
2010-08-06 10:05:00,16.22,16.22,16.15,16.17,525000.0,9.0062,9.0062,8.9673,8.9784,525000.0
2010-08-06 10:10:00,16.17,16.19,16.16,16.17,385200.0,8.9784,8.9895,8.9729,8.9784,385200.0
2010-08-06 10:15:00,16.17,16.19,16.15,16.18,583800.0,8.9784,8.9895,8.9673,8.984,583800.0
2010-08-06 10:20:00,16.17,16.18,16.1,16.12,483300.0,8.9784,8.984,8.9395,8.9507,483300.0
2010-08-06 10:25:00,16.12,16.13,16.08,16.08,690900.0,8.9507,8.9562,8.9284,8.9284,690900.0
2010-08-06 10:30:00,16.08,16.1,16.06,16.09,1453900.0,8.9284,8.9395,8.9173,8.934,1453900.0
2010-08-06 10:35:00,16.1,16.1,16.05,16.07,1054700.0,8.9395,8.9395,8.9118,8.9229,1054700.0
2010-08-06 10:40:00,16.07,16.07,16.03,16.04,773900.0,8.9229,8.9229,8.9007,8.9062,773900.0
2010-08-06 10:45:00,16.05,16.06,16.01,16.01,1253800.0,8.9118,8.9173,8.8896,8.8896,1253800.0
2010-08-06 10:50:00,16.02,16.05,16.0,16.01,912700.0,8.8951,8.9118,8.884,8.8896,912700.0
2010-08-06 10:55:00,16.02,16.03,16.0,16.01,1907500.0,8.8951,8.9007,8.884,8.8896,1907500.0
2010-08-06 11:00:00,16.0,16.05,16.0,16.03,1141200.0,8.884,8.9118,8.884,8.9007,1141200.0
2010-08-06 11:05:00,16.03,16.04,16.0,16.0,859200.0,8.9007,8.9062,8.884,8.884,859200.0
2010-08-06 11:10:00,16.01,16.06,16.0,16.03,818300.0,8.8896,8.9173,8.884,8.9007,818300.0
2010-08-06 11:15:00,16.03,16.08,16.03,16.08,1026200.0,8.9007,8.9284,8.9007,8.9284,1026200.0
2010-08-06 11:20:00,16.07,16.08,16.05,16.07,897100.0,8.9229,8.9284,8.9118,8.9229,897100.0
2010-08-06 11:25:00,16.07,16.07,16.03,16.05,264600.0,8.9229,8.9229,8.9007,8.9118,264600.0
2010-08-06 11:30:00,16.05,16.05,16.01,16.03,383000.0,8.9118,8.9118,8.8896,8.9007,383000.0
2010-08-06 11:35:00,16.03,16.07,16.03,16.07,309000.0,8.9007,8.9229,8.9007,8.9229,309000.0
2010-08-06 11:40:00,16.07,16.07,16.04,16.05,221100.0,8.9229,8.9229,8.9062,8.9118,221100.0
2010-08-06 11:45:00,16.04,16.06,16.03,16.06,441700.0,8.9062,8.9173,8.9007,8.9173,441700.0
2010-08-06 11:50:00,16.06,16.08,16.03,16.05,543000.0,8.9173,8.9284,8.9007,8.9118,543000.0
2010-08-06 11:55:00,16.05,16.05,16.02,16.03,505200.0,8.9118,8.9118,8.8951,8.9007,505200.0
2010-08-06 12:00:00,16.03,16.03,16.0,16.01,240400.0,8.9007,8.9007,8.884,8.8896,240400.0
2010-08-06 12:05:00,16.01,16.02,16.0,16.01,462600.0,8.8896,8.8951,8.884,8.8896,462600.0
2010-08-06 12:10:00,16.02,16.04,16.01,16.02,501500.0,8.8951,8.9062,8.8896,8.8951,501500.0
2010-08-06 12:15:00,16.02,16.04,16.02,16.04,195600.0,8.8951,8.9062,8.8951,8.9062,195600.0
2010-08-06 12:20:00,16.03,16.04,16.02,16.02,275700.0,8.9007,8.9062,8.8951,8.8951,275700.0
2010-08-06 12:25:00,16.02,16.03,16.01,16.01,329000.0,8.8951,8.9007,8.8896,8.8896,329000.0
2010-08-06 12:30:00,16.01,16.02,16.01,16.02,188700.0,8.8896,8.8951,8.8896,8.8951,188700.0
2010-08-06 12:35:00,16.01,16.02,16.01,16.01,98300.0,8.8896,8.8951,8.8896,8.8896,98300.0
2010-08-06 12:40:00,16.01,16.03,16.01,16.01,330500.0,8.8896,8.9007,8.8896,8.8896,330500.0
2010-08-06 12:45:00,16.01,16.03,16.0,16.02,355500.0,8.8896,8.9007,8.884,8.8951,355500.0
2010-08-06 12:50:00,16.02,16.03,16.02,16.03,84800.0,8.8951,8.9007,8.8951,8.9007,84800.0
2010-08-06 12:55:00,16.03,16.03,16.02,16.03,98100.0,8.9007,8.9007,8.8951,8.9007,98100.0
2010-08-06 13:00:00,16.03,16.04,16.02,16.04,271600.0,8.9007,8.9062,8.8951,8.9062,271600.0
2010-08-06 13:05:00,16.03,16.04,16.02,16.02,463700.0,8.9007,8.9062,8.8951,8.8951,463700.0
2010-08-06 13:10:00,16.02,16.07,16.02,16.07,549500.0,8.8951,8.9229,8.8951,8.9229,549500.0
2010-08-06 13:15:00,16.07,16.09,16.06,16.08,200000.0,8.9229,8.934,8.9173,8.9284,200000.0
2010-08-06 13:20:00,16.08,16.14,16.08,16.14,769500.0,8.9284,8.9618,8.9284,8.9618,769500.0
2010-08-06 13:25:00,16.14,16.14,16.12,16.14,591000.0,8.9618,8.9618,8.9507,8.9618,591000.0
2010-08-06 13:30:00,16.14,16.16,16.13,16.15,889100.0,8.9618,8.9729,8.9562,8.9673,889100.0
2010-08-06 13:35:00,16.15,16.18,16.14,16.15,598300.0,8.9673,8.984,8.9618,8.9673,598300.0
2010-08-06 13:40:00,16.15,16.15,16.13,16.14,411300.0,8.9673,8.9673,8.9562,8.9618,411300.0
2010-08-06 13:45:00,16.14,16.2,16.14,16.18,606100.0,8.9618,8.9951,8.9618,8.984,606100.0
2010-08-06 13:50:00,16.19,16.19,16.17,16.17,399200.0,8.9895,8.9895,8.9784,8.9784,399200.0
2010-08-06 13:55:00,16.17,16.18,16.17,16.17,204300.0,8.9784,8.984,8.9784,8.9784,204300.0
2010-08-06 14:00:00,16.17,16.18,16.16,16.17,346800.0,8.9784,8.984,8.9729,8.9784,346800.0
2010-08-06 14:05:00,16.17,16.17,16.16,16.17,74200.0,8.9784,8.9784,8.9729,8.9784,74200.0
2010-08-06 14:10:00,16.17,16.17,16.15,16.16,396200.0,8.9784,8.9784,8.9673,8.9729,396200.0
2010-08-06 14:15:00,16.16,16.19,16.15,16.19,441600.0,8.9729,8.9895,8.9673,8.9895,441600.0
2010-08-06 14:20:00,16.19,16.19,16.17,16.17,182200.0,8.9895,8.9895,8.9784,8.9784,182200.0
2010-08-06 14:25:00,16.17,16.18,16.17,16.17,78600.0,8.9784,8.984,8.9784,8.9784,78600.0
2010-08-06 14:30:00,16.17,16.18,16.17,16.18,99400.0,8.9784,8.984,8.9784,8.984,99400.0
2010-08-06 14:35:00,16.18,16.19,16.17,16.18,269900.0,8.984,8.9895,8.9784,8.984,269900.0
2010-08-06 14:40:00,16.18,16.19,16.17,16.17,336600.0,8.984,8.9895,8.9784,8.9784,336600.0
2010-08-06 14:45:00,16.17,16.2,16.15,16.19,544400.0,8.9784,8.9951,8.9673,8.9895,544400.0
2010-08-06 14:50:00,16.2,16.24,16.19,16.21,1244000.0,8.9951,9.0173,8.9895,9.0006,1244000.0
2010-08-06 14:55:00,16.21,16.24,16.21,16.22,787900.0,9.0006,9.0173,9.0006,9.0062,787900.0
2010-08-06 15:00:00,16.22,16.24,16.2,16.2,984900.0,9.0062,9.0173,8.9951,8.9951,984900.0
2010-08-06 15:05:00,16.2,16.23,16.2,16.23,510400.0,8.9951,9.0117,8.9951,9.0117,510400.0
2010-08-06 15:10:00,16.23,16.25,16.19,16.21,585600.0,9.0117,9.0228,8.9895,9.0006,585600.0
2010-08-06 15:15:00,16.21,16.25,16.2,16.24,453800.0,9.0006,9.0228,8.9951,9.0173,453800.0
2010-08-06 15:20:00,16.24,16.25,16.22,16.24,422300.0,9.0173,9.0228,9.0062,9.0173,422300.0
2010-08-06 15:25:00,16.24,16.28,16.23,16.25,602900.0,9.0173,9.0395,9.0117,9.0228,602900.0
2010-08-06 15:30:00,16.25,16.25,16.23,16.25,528300.0,9.0228,9.0228,9.0117,9.0228,528300.0
2010-08-06 15:35:00,16.25,16.26,16.22,16.23,523700.0,9.0228,9.0284,9.0062,9.0117,523700.0
2010-08-06 15:40:00,16.23,16.25,16.22,16.24,422900.0,9.0117,9.0228,9.0062,9.0173,422900.0
2010-08-06 15:45:00,16.24,16.25,16.22,16.24,780100.0,9.0173,9.0228,9.0062,9.0173,780100.0
2010-08-06 15:50:00,16.24,16.25,16.21,16.23,1295900.0,9.0173,9.0228,9.0006,9.0117,1295900.0
2010-08-06 15:55:00,16.23,16.25,16.22,16.24,1681300.0,9.0117,9.0228,9.0062,9.0173,1681300.0
2010-08-09 09:30:00,16.29,16.35,16.27,16.29,718300.0,9.045,9.0784,9.0339,9.045,718300.0
2010-08-09 09:35:00,16.3,16.32,16.25,16.32,1051800.0,9.0506,9.0617,9.0228,9.0617,1051800.0
2010-08-09 09:40:00,16.31,16.32,16.24,16.25,845200.0,9.0562,9.0617,9.0173,9.0228,845200.0
2010-08-09 09:45:00,16.24,16.26,16.19,16.2,738300.0,9.0173,9.0284,8.9895,8.9951,738300.0
2010-08-09 09:50:00,16.19,16.24,16.16,16.17,1023000.0,8.9895,9.0173,8.9729,8.9784,1023000.0
2010-08-09 09:55:00,16.16,16.19,16.14,16.19,619100.0,8.9729,8.9895,8.9618,8.9895,619100.0
2010-08-09 10:00:00,16.19,16.23,16.18,16.19,616900.0,8.9895,9.0117,8.984,8.9895,616900.0
2010-08-09 10:05:00,16.19,16.21,16.17,16.21,517200.0,8.9895,9.0006,8.9784,9.0006,517200.0
2010-08-09 10:10:00,16.21,16.23,16.19,16.21,387700.0,9.0006,9.0117,8.9895,9.0006,387700.0
2010-08-09 10:15:00,16.2,16.22,16.2,16.21,148000.0,8.9951,9.0062,8.9951,9.0006,148000.0
2010-08-09 10:20:00,16.22,16.22,16.17,16.19,1041000.0,9.0062,9.0062,8.9784,8.9895,1041000.0
2010-08-09 10:25:00,16.19,16.19,16.14,16.15,722700.0,8.9895,8.9895,8.9618,8.9673,722700.0
2010-08-09 10:30:00,16.15,16.17,16.11,16.17,421900.0,8.9673,8.9784,8.9451,8.9784,421900.0
2010-08-09 10:35:00,16.17,16.17,16.16,16.17,129900.0,8.9784,8.9784,8.9729,8.9784,129900.0
2010-08-09 10:40:00,16.16,16.18,16.15,16.16,303600.0,8.9729,8.984,8.9673,8.9729,303600.0
2010-08-09 10:45:00,16.17,16.17,16.15,16.16,127700.0,8.9784,8.9784,8.9673,8.9729,127700.0
2010-08-09 10:50:00,16.16,16.17,16.15,16.17,203600.0,8.9729,8.9784,8.9673,8.9784,203600.0
2010-08-09 10:55:00,16.17,16.2,16.16,16.2,307500.0,8.9784,8.9951,8.9729,8.9951,307500.0
2010-08-09 11:00:00,16.2,16.24,16.19,16.21,566400.0,8.9951,9.0173,8.9895,9.0006,566400.0
2010-08-09 11:05:00,16.22,16.22,16.21,16.22,239200.0,9.0062,9.0062,9.0006,9.0062,239200.0
2010-08-09 11:10:00,16.22,16.24,16.21,16.23,729400.0,9.0062,9.0173,9.0006,9.0117,729400.0
2010-08-09 11:15:00,16.23,16.23,16.22,16.23,85800.0,9.0117,9.0117,9.0062,9.0117,85800.0
2010-08-09 11:20:00,16.22,16.23,16.21,16.22,595100.0,9.0062,9.0117,9.0006,9.0062,595100.0
2010-08-09 11:25:00,16.23,16.23,16.21,16.22,250900.0,9.0117,9.0117,9.0006,9.0062,250900.0
2010-08-09 11:30:00,16.21,16.23,16.21,16.22,425100.0,9.0006,9.0117,9.0006,9.0062,425100.0
2010-08-09 11:35:00,16.22,16.24,16.2,16.2,486300.0,9.0062,9.0173,8.9951,8.9951,486300.0
2010-08-09 11:40:00,16.2,16.23,16.2,16.23,392400.0,8.9951,9.0117,8.9951,9.0117,392400.0
2010-08-09 11:45:00,16.23,16.23,16.22,16.23,52000.0,9.0117,9.0117,9.0062,9.0117,52000.0
2010-08-09 11:50:00,16.23,16.23,16.2,16.2,242100.0,9.0117,9.0117,8.9951,8.9951,242100.0
2010-08-09 11:55:00,16.2,16.22,16.2,16.21,103800.0,8.9951,9.0062,8.9951,9.0006,103800.0
2010-08-09 12:00:00,16.21,16.21,16.2,16.21,84700.0,9.0006,9.0006,8.9951,9.0006,84700.0
2010-08-09 12:05:00,16.21,16.21,16.2,16.2,99500.0,9.0006,9.0006,8.9951,8.9951,99500.0
2010-08-09 12:10:00,16.21,16.21,16.2,16.21,47200.0,9.0006,9.0006,8.9951,9.0006,47200.0
2010-08-09 12:15:00,16.21,16.22,16.2,16.21,182200.0,9.0006,9.0062,8.9951,9.0006,182200.0
2010-08-09 12:20:00,16.22,16.22,16.21,16.21,83200.0,9.0062,9.0062,9.0006,9.0006,83200.0
2010-08-09 12:25:00,16.22,16.22,16.2,16.22,434500.0,9.0062,9.0062,8.9951,9.0062,434500.0
2010-08-09 12:30:00,16.22,16.22,16.2,16.2,296600.0,9.0062,9.0062,8.9951,8.9951,296600.0
2010-08-09 12:35:00,16.2,16.21,16.2,16.2,133200.0,8.9951,9.0006,8.9951,8.9951,133200.0
2010-08-09 12:40:00,16.21,16.21,16.2,16.21,113300.0,9.0006,9.0006,8.9951,9.0006,113300.0
2010-08-09 12:45:00,16.2,16.21,16.2,16.21,135500.0,8.9951,9.0006,8.9951,9.0006,135500.0
2010-08-09 12:50:00,16.2,16.21,16.2,16.21,121900.0,8.9951,9.0006,8.9951,9.0006,121900.0
2010-08-09 12:55:00,16.21,16.23,16.2,16.23,279800.0,9.0006,9.0117,8.9951,9.0117,279800.0
2010-08-09 13:00:00,16.23,16.23,16.22,16.22,118400.0,9.0117,9.0117,9.0062,9.0062,118400.0
2010-08-09 13:05:00,16.23,16.25,16.22,16.25,389100.0,9.0117,9.0228,9.0062,9.0228,389100.0
2010-08-09 13:10:00,16.24,16.28,16.23,16.27,1311300.0,9.0173,9.0395,9.0117,9.0339,1311300.0
2010-08-09 13:15:00,16.26,16.29,16.25,16.28,538800.0,9.0284,9.045,9.0228,9.0395,538800.0
2010-08-09 13:20:00,16.27,16.28,16.24,16.24,354000.0,9.0339,9.0395,9.0173,9.0173,354000.0
2010-08-09 13:25:00,16.24,16.25,16.24,16.25,161600.0,9.0173,9.0228,9.0173,9.0228,161600.0
2010-08-09 13:30:00,16.25,16.26,16.24,16.24,322300.0,9.0228,9.0284,9.0173,9.0173,322300.0
2010-08-09 13:35:00,16.25,16.29,16.24,16.29,1254400.0,9.0228,9.045,9.0173,9.045,1254400.0
2010-08-09 13:40:00,16.29,16.29,16.25,16.28,559200.0,9.045,9.045,9.0228,9.0395,559200.0
2010-08-09 13:45:00,16.28,16.3,16.27,16.28,399000.0,9.0395,9.0506,9.0339,9.0395,399000.0
2010-08-09 13:50:00,16.28,16.29,16.27,16.29,239400.0,9.0395,9.045,9.0339,9.045,239400.0
2010-08-09 13:55:00,16.29,16.29,16.27,16.27,119000.0,9.045,9.045,9.0339,9.0339,119000.0
2010-08-09 14:00:00,16.28,16.29,16.27,16.28,157700.0,9.0395,9.045,9.0339,9.0395,157700.0
2010-08-09 14:05:00,16.29,16.29,16.28,16.29,128400.0,9.045,9.045,9.0395,9.045,128400.0
2010-08-09 14:10:00,16.29,16.3,16.28,16.3,311400.0,9.045,9.0506,9.0395,9.0506,311400.0
2010-08-09 14:15:00,16.3,16.31,16.29,16.31,228500.0,9.0506,9.0562,9.045,9.0562,228500.0
2010-08-09 14:20:00,16.31,16.31,16.3,16.31,213500.0,9.0562,9.0562,9.0506,9.0562,213500.0
2010-08-09 14:25:00,16.31,16.32,16.3,16.32,507800.0,9.0562,9.0617,9.0506,9.0617,507800.0
2010-08-09 14:30:00,16.31,16.35,16.31,16.34,717700.0,9.0562,9.0784,9.0562,9.0728,717700.0
2010-08-09 14:35:00,16.34,16.34,16.32,16.33,443500.0,9.0728,9.0728,9.0617,9.0673,443500.0
2010-08-09 14:40:00,16.34,16.37,16.33,16.37,544300.0,9.0728,9.0895,9.0673,9.0895,544300.0
2010-08-09 14:45:00,16.37,16.37,16.34,16.35,504400.0,9.0895,9.0895,9.0728,9.0784,504400.0
2010-08-09 14:50:00,16.35,16.36,16.33,16.33,250900.0,9.0784,9.0839,9.0673,9.0673,250900.0
2010-08-09 14:55:00,16.33,16.36,16.33,16.36,478200.0,9.0673,9.0839,9.0673,9.0839,478200.0
2010-08-09 15:00:00,16.36,16.37,16.36,16.37,292000.0,9.0839,9.0895,9.0839,9.0895,292000.0
2010-08-09 15:05:00,16.37,16.38,16.35,16.35,682500.0,9.0895,9.095,9.0784,9.0784,682500.0
2010-08-09 15:10:00,16.35,16.36,16.33,16.35,904700.0,9.0784,9.0839,9.0673,9.0784,904700.0
2010-08-09 15:15:00,16.34,16.39,16.34,16.37,853400.0,9.0728,9.1006,9.0728,9.0895,853400.0
2010-08-09 15:20:00,16.38,16.41,16.37,16.4,1330900.0,9.095,9.1117,9.0895,9.1061,1330900.0
2010-08-09 15:25:00,16.41,16.42,16.39,16.4,1121400.0,9.1117,9.1172,9.1006,9.1061,1121400.0
2010-08-09 15:30:00,16.4,16.42,16.39,16.41,885000.0,9.1061,9.1172,9.1006,9.1117,885000.0
2010-08-09 15:35:00,16.41,16.44,16.4,16.43,1017000.0,9.1117,9.1283,9.1061,9.1228,1017000.0
2010-08-09 15:40:00,16.42,16.45,16.42,16.44,1156200.0,9.1172,9.1339,9.1172,9.1283,1156200.0
2010-08-09 15:45:00,16.45,16.48,16.44,16.46,2457200.0,9.1339,9.1505,9.1283,9.1394,2457200.0
2010-08-09 15:50:00,16.46,16.46,16.42,16.43,1428300.0,9.1394,9.1394,9.1172,9.1228,1428300.0
2010-08-09 15:55:00,16.43,16.45,16.4,16.44,3966600.0,9.1228,9.1339,9.1061,9.1283,3966600.0
2010-08-10 09:30:00,16.29,16.42,16.29,16.33,923200.0,9.045,9.1172,9.045,9.0673,923200.0
2010-08-10 09:35:00,16.33,16.34,16.29,16.3,856500.0,9.0673,9.0728,9.045,9.0506,856500.0
2010-08-10 09:40:00,16.3,16.32,16.28,16.3,578500.0,9.0506,9.0617,9.0395,9.0506,578500.0
2010-08-10 09:45:00,16.3,16.31,16.26,16.28,740000.0,9.0506,9.0562,9.0284,9.0395,740000.0
2010-08-10 09:50:00,16.28,16.32,16.27,16.31,471200.0,9.0395,9.0617,9.0339,9.0562,471200.0
2010-08-10 09:55:00,16.31,16.31,16.28,16.3,176000.0,9.0562,9.0562,9.0395,9.0506,176000.0
2010-08-10 10:00:00,16.29,16.32,16.27,16.32,537000.0,9.045,9.0617,9.0339,9.0617,537000.0
2010-08-10 10:05:00,16.32,16.35,16.3,16.33,425600.0,9.0617,9.0784,9.0506,9.0673,425600.0
2010-08-10 10:10:00,16.34,16.35,16.33,16.35,155700.0,9.0728,9.0784,9.0673,9.0784,155700.0
2010-08-10 10:15:00,16.34,16.36,16.34,16.35,426000.0,9.0728,9.0839,9.0728,9.0784,426000.0
2010-08-10 10:20:00,16.36,16.36,16.32,16.32,374100.0,9.0839,9.0839,9.0617,9.0617,374100.0
2010-08-10 10:25:00,16.33,16.33,16.29,16.31,394400.0,9.0673,9.0673,9.045,9.0562,394400.0
2010-08-10 10:30:00,16.3,16.31,16.28,16.28,330800.0,9.0506,9.0562,9.0395,9.0395,330800.0
2010-08-10 10:35:00,16.28,16.3,16.27,16.3,511900.0,9.0395,9.0506,9.0339,9.0506,511900.0
2010-08-10 10:40:00,16.3,16.32,16.29,16.3,285700.0,9.0506,9.0617,9.045,9.0506,285700.0
2010-08-10 10:45:00,16.3,16.31,16.3,16.31,189600.0,9.0506,9.0562,9.0506,9.0562,189600.0
2010-08-10 10:50:00,16.3,16.31,16.28,16.3,910900.0,9.0506,9.0562,9.0395,9.0506,910900.0
2010-08-10 10:55:00,16.29,16.3,16.28,16.28,116600.0,9.045,9.0506,9.0395,9.0395,116600.0
2010-08-10 11:00:00,16.29,16.32,16.28,16.32,420900.0,9.045,9.0617,9.0395,9.0617,420900.0
2010-08-10 11:05:00,16.31,16.32,16.31,16.31,113500.0,9.0562,9.0617,9.0562,9.0562,113500.0
2010-08-10 11:10:00,16.32,16.34,16.31,16.31,429100.0,9.0617,9.0728,9.0562,9.0562,429100.0
2010-08-10 11:15:00,16.31,16.33,16.31,16.33,198900.0,9.0562,9.0673,9.0562,9.0673,198900.0
2010-08-10 11:20:00,16.32,16.33,16.31,16.32,255100.0,9.0617,9.0673,9.0562,9.0617,255100.0
2010-08-10 11:25:00,16.31,16.35,16.29,16.34,450800.0,9.0562,9.0784,9.045,9.0728,450800.0
2010-08-10 11:30:00,16.34,16.42,16.34,16.41,586000.0,9.0728,9.1172,9.0728,9.1117,586000.0
2010-08-10 11:35:00,16.41,16.42,16.39,16.41,1284300.0,9.1117,9.1172,9.1006,9.1117,1284300.0
2010-08-10 11:40:00,16.41,16.42,16.4,16.41,890200.0,9.1117,9.1172,9.1061,9.1117,890200.0
2010-08-10 11:45:00,16.41,16.42,16.39,16.4,982300.0,9.1117,9.1172,9.1006,9.1061,982300.0
2010-08-10 11:50:00,16.4,16.4,16.39,16.39,162100.0,9.1061,9.1061,9.1006,9.1006,162100.0
2010-08-10 11:55:00,16.4,16.4,16.39,16.4,153900.0,9.1061,9.1061,9.1006,9.1061,153900.0
2010-08-10 12:00:00,16.39,16.4,16.36,16.37,481400.0,9.1006,9.1061,9.0839,9.0895,481400.0
2010-08-10 12:05:00,16.37,16.39,16.35,16.35,680700.0,9.0895,9.1006,9.0784,9.0784,680700.0
2010-08-10 12:10:00,16.35,16.35,16.33,16.35,334500.0,9.0784,9.0784,9.0673,9.0784,334500.0
2010-08-10 12:15:00,16.34,16.35,16.34,16.34,105300.0,9.0728,9.0784,9.0728,9.0728,105300.0
2010-08-10 12:20:00,16.34,16.38,16.34,16.38,329600.0,9.0728,9.095,9.0728,9.095,329600.0
2010-08-10 12:25:00,16.38,16.38,16.37,16.37,56600.0,9.095,9.095,9.0895,9.0895,56600.0
2010-08-10 12:30:00,16.38,16.38,16.37,16.38,89900.0,9.095,9.095,9.0895,9.095,89900.0
2010-08-10 12:35:00,16.37,16.38,16.34,16.34,324000.0,9.0895,9.095,9.0728,9.0728,324000.0
2010-08-10 12:40:00,16.34,16.38,16.33,16.38,1341500.0,9.0728,9.095,9.0673,9.095,1341500.0
2010-08-10 12:45:00,16.37,16.38,16.37,16.38,95300.0,9.0895,9.095,9.0895,9.095,95300.0
2010-08-10 12:50:00,16.37,16.38,16.33,16.33,329700.0,9.0895,9.095,9.0673,9.0673,329700.0
2010-08-10 12:55:00,16.33,16.37,16.33,16.36,1333800.0,9.0673,9.0895,9.0673,9.0839,1333800.0
2010-08-10 13:00:00,16.36,16.37,16.33,16.35,532000.0,9.0839,9.0895,9.0673,9.0784,532000.0
2010-08-10 13:05:00,16.36,16.37,16.35,16.35,423500.0,9.0839,9.0895,9.0784,9.0784,423500.0
2010-08-10 13:10:00,16.35,16.39,16.35,16.36,416100.0,9.0784,9.1006,9.0784,9.0839,416100.0
2010-08-10 13:15:00,16.36,16.37,16.31,16.34,563900.0,9.0839,9.0895,9.0562,9.0728,563900.0
2010-08-10 13:20:00,16.33,16.37,16.32,16.33,1232400.0,9.0673,9.0895,9.0617,9.0673,1232400.0
2010-08-10 13:25:00,16.34,16.36,16.32,16.35,604200.0,9.0728,9.0839,9.0617,9.0784,604200.0
2010-08-10 13:30:00,16.35,16.37,16.34,16.37,471200.0,9.0784,9.0895,9.0728,9.0895,471200.0
2010-08-10 13:35:00,16.37,16.37,16.36,16.37,115700.0,9.0895,9.0895,9.0839,9.0895,115700.0
2010-08-10 13:40:00,16.36,16.37,16.36,16.36,137500.0,9.0839,9.0895,9.0839,9.0839,137500.0
2010-08-10 13:45:00,16.36,16.39,16.36,16.37,462500.0,9.0839,9.1006,9.0839,9.0895,462500.0
2010-08-10 13:50:00,16.37,16.38,16.33,16.33,511000.0,9.0895,9.095,9.0673,9.0673,511000.0
2010-08-10 13:55:00,16.33,16.38,16.33,16.38,913500.0,9.0673,9.095,9.0673,9.095,913500.0
2010-08-10 14:00:00,16.38,16.4,16.37,16.4,785000.0,9.095,9.1061,9.0895,9.1061,785000.0
2010-08-10 14:05:00,16.4,16.4,16.39,16.4,414400.0,9.1061,9.1061,9.1006,9.1061,414400.0
2010-08-10 14:10:00,16.4,16.44,16.4,16.44,713500.0,9.1061,9.1283,9.1061,9.1283,713500.0
2010-08-10 14:15:00,16.44,16.56,16.43,16.47,2154700.0,9.1283,9.195,9.1228,9.145,2154700.0
2010-08-10 14:20:00,16.46,16.52,16.42,16.44,1495500.0,9.1394,9.1728,9.1172,9.1283,1495500.0
2010-08-10 14:25:00,16.44,16.5,16.42,16.5,1220300.0,9.1283,9.1616,9.1172,9.1616,1220300.0
2010-08-10 14:30:00,16.5,16.54,16.48,16.5,1292900.0,9.1616,9.1839,9.1505,9.1616,1292900.0
2010-08-10 14:35:00,16.5,16.54,16.49,16.53,1485800.0,9.1616,9.1839,9.1561,9.1783,1485800.0
2010-08-10 14:40:00,16.52,16.56,16.52,16.56,1116600.0,9.1728,9.195,9.1728,9.195,1116600.0
2010-08-10 14:45:00,16.55,16.56,16.52,16.55,730400.0,9.1894,9.195,9.1728,9.1894,730400.0
2010-08-10 14:50:00,16.54,16.56,16.51,16.52,1395400.0,9.1839,9.195,9.1672,9.1728,1395400.0
2010-08-10 14:55:00,16.53,16.53,16.49,16.51,500700.0,9.1783,9.1783,9.1561,9.1672,500700.0
2010-08-10 15:00:00,16.51,16.57,16.51,16.55,803100.0,9.1672,9.2005,9.1672,9.1894,803100.0
2010-08-10 15:05:00,16.56,16.58,16.52,16.57,714300.0,9.195,9.2061,9.1728,9.2005,714300.0
2010-08-10 15:10:00,16.57,16.58,16.51,16.53,1025800.0,9.2005,9.2061,9.1672,9.1783,1025800.0
2010-08-10 15:15:00,16.52,16.54,16.48,16.49,725300.0,9.1728,9.1839,9.1505,9.1561,725300.0
2010-08-10 15:20:00,16.49,16.5,16.47,16.48,510900.0,9.1561,9.1616,9.145,9.1505,510900.0
2010-08-10 15:25:00,16.49,16.56,16.47,16.53,1692700.0,9.1561,9.195,9.145,9.1783,1692700.0
2010-08-10 15:30:00,16.52,16.54,16.51,16.54,485400.0,9.1728,9.1839,9.1672,9.1839,485400.0
2010-08-10 15:35:00,16.54,16.57,16.53,16.53,898300.0,9.1839,9.2005,9.1783,9.1783,898300.0
2010-08-10 15:40:00,16.53,16.58,16.53,16.57,972000.0,9.1783,9.2061,9.1783,9.2005,972000.0
2010-08-10 15:45:00,16.57,16.59,16.56,16.58,1103300.0,9.2005,9.2116,9.195,9.2061,1103300.0
2010-08-10 15:50:00,16.58,16.58,16.56,16.58,1984800.0,9.2061,9.2061,9.195,9.2061,1984800.0
2010-08-10 15:55:00,16.58,16.6,16.57,16.6,3589300.0,9.2061,9.2172,9.2005,9.2172,3589300.0
2010-08-11 09:30:00,16.3,16.34,16.18,16.2,2484000.0,9.0506,9.0728,8.984,8.9951,2484000.0
2010-08-11 09:35:00,16.21,16.25,16.17,16.24,1441400.0,9.0006,9.0228,8.9784,9.0173,1441400.0
2010-08-11 09:40:00,16.24,16.29,16.21,16.21,1104000.0,9.0173,9.045,9.0006,9.0006,1104000.0
2010-08-11 09:45:00,16.21,16.25,16.17,16.25,910300.0,9.0006,9.0228,8.9784,9.0228,910300.0
2010-08-11 09:50:00,16.25,16.25,16.19,16.23,812500.0,9.0228,9.0228,8.9895,9.0117,812500.0
2010-08-11 09:55:00,16.22,16.25,16.17,16.23,560800.0,9.0062,9.0228,8.9784,9.0117,560800.0
2010-08-11 10:00:00,16.23,16.26,16.21,16.22,978500.0,9.0117,9.0284,9.0006,9.0062,978500.0
2010-08-11 10:05:00,16.22,16.24,16.2,16.21,426500.0,9.0062,9.0173,8.9951,9.0006,426500.0
2010-08-11 10:10:00,16.2,16.22,16.19,16.19,412300.0,8.9951,9.0062,8.9895,8.9895,412300.0
2010-08-11 10:15:00,16.19,16.2,16.16,16.17,724400.0,8.9895,8.9951,8.9729,8.9784,724400.0
2010-08-11 10:20:00,16.17,16.2,16.17,16.2,196500.0,8.9784,8.9951,8.9784,8.9951,196500.0
2010-08-11 10:25:00,16.19,16.21,16.19,16.2,778200.0,8.9895,9.0006,8.9895,8.9951,778200.0
2010-08-11 10:30:00,16.21,16.21,16.18,16.18,497800.0,9.0006,9.0006,8.984,8.984,497800.0
2010-08-11 10:35:00,16.18,16.19,16.15,16.17,384400.0,8.984,8.9895,8.9673,8.9784,384400.0
2010-08-11 10:40:00,16.17,16.19,16.15,16.16,713400.0,8.9784,8.9895,8.9673,8.9729,713400.0
2010-08-11 10:45:00,16.15,16.16,16.14,16.14,585700.0,8.9673,8.9729,8.9618,8.9618,585700.0
2010-08-11 10:50:00,16.14,16.18,16.14,16.17,279700.0,8.9618,8.984,8.9618,8.9784,279700.0
2010-08-11 10:55:00,16.18,16.19,16.13,16.16,1040500.0,8.984,8.9895,8.9562,8.9729,1040500.0
2010-08-11 11:00:00,16.15,16.18,16.13,16.17,459700.0,8.9673,8.984,8.9562,8.9784,459700.0
2010-08-11 11:05:00,16.17,16.21,16.17,16.19,833600.0,8.9784,9.0006,8.9784,8.9895,833600.0
2010-08-11 11:10:00,16.2,16.2,16.15,16.19,1207200.0,8.9951,8.9951,8.9673,8.9895,1207200.0
2010-08-11 11:15:00,16.19,16.2,16.17,16.17,608100.0,8.9895,8.9951,8.9784,8.9784,608100.0
2010-08-11 11:20:00,16.17,16.18,16.16,16.17,567000.0,8.9784,8.984,8.9729,8.9784,567000.0
2010-08-11 11:25:00,16.17,16.19,16.16,16.18,246300.0,8.9784,8.9895,8.9729,8.984,246300.0
2010-08-11 11:30:00,16.17,16.18,16.16,16.18,801900.0,8.9784,8.984,8.9729,8.984,801900.0
2010-08-11 11:35:00,16.18,16.18,16.16,16.17,343400.0,8.984,8.984,8.9729,8.9784,343400.0
2010-08-11 11:40:00,16.17,16.18,16.15,16.16,569700.0,8.9784,8.984,8.9673,8.9729,569700.0
2010-08-11 11:45:00,16.16,16.18,16.15,16.17,341000.0,8.9729,8.984,8.9673,8.9784,341000.0
2010-08-11 11:50:00,16.17,16.18,16.15,16.15,547000.0,8.9784,8.984,8.9673,8.9673,547000.0
2010-08-11 11:55:00,16.16,16.16,16.15,16.15,66300.0,8.9729,8.9729,8.9673,8.9673,66300.0
2010-08-11 12:00:00,16.15,16.16,16.13,16.14,339600.0,8.9673,8.9729,8.9562,8.9618,339600.0
2010-08-11 12:05:00,16.14,16.15,16.13,16.14,166600.0,8.9618,8.9673,8.9562,8.9618,166600.0
2010-08-11 12:10:00,16.13,16.14,16.13,16.13,68900.0,8.9562,8.9618,8.9562,8.9562,68900.0
2010-08-11 12:15:00,16.13,16.14,16.12,16.12,147800.0,8.9562,8.9618,8.9507,8.9507,147800.0
2010-08-11 12:20:00,16.12,16.15,16.12,16.15,156000.0,8.9507,8.9673,8.9507,8.9673,156000.0
2010-08-11 12:25:00,16.15,16.15,16.13,16.14,165800.0,8.9673,8.9673,8.9562,8.9618,165800.0
2010-08-11 12:30:00,16.14,16.15,16.13,16.15,138700.0,8.9618,8.9673,8.9562,8.9673,138700.0
2010-08-11 12:35:00,16.15,16.16,16.14,16.15,257900.0,8.9673,8.9729,8.9618,8.9673,257900.0
2010-08-11 12:40:00,16.15,16.16,16.13,16.13,176700.0,8.9673,8.9729,8.9562,8.9562,176700.0
2010-08-11 12:45:00,16.13,16.14,16.12,16.12,133300.0,8.9562,8.9618,8.9507,8.9507,133300.0
2010-08-11 12:50:00,16.12,16.15,16.11,16.13,459800.0,8.9507,8.9673,8.9451,8.9562,459800.0
2010-08-11 12:55:00,16.13,16.14,16.13,16.13,168700.0,8.9562,8.9618,8.9562,8.9562,168700.0
2010-08-11 13:00:00,16.14,16.15,16.12,16.15,351500.0,8.9618,8.9673,8.9507,8.9673,351500.0
2010-08-11 13:05:00,16.14,16.16,16.14,16.14,357200.0,8.9618,8.9729,8.9618,8.9618,357200.0
2010-08-11 13:10:00,16.15,16.21,16.13,16.2,856500.0,8.9673,9.0006,8.9562,8.9951,856500.0
2010-08-11 13:15:00,16.2,16.21,16.19,16.2,281200.0,8.9951,9.0006,8.9895,8.9951,281200.0
2010-08-11 13:20:00,16.2,16.21,16.18,16.19,525000.0,8.9951,9.0006,8.984,8.9895,525000.0
2010-08-11 13:25:00,16.19,16.21,16.18,16.21,231600.0,8.9895,9.0006,8.984,9.0006,231600.0
2010-08-11 13:30:00,16.2,16.21,16.2,16.2,195100.0,8.9951,9.0006,8.9951,8.9951,195100.0
2010-08-11 13:35:00,16.2,16.21,16.17,16.18,619100.0,8.9951,9.0006,8.9784,8.984,619100.0
2010-08-11 13:40:00,16.17,16.22,16.17,16.2,310600.0,8.9784,9.0062,8.9784,8.9951,310600.0
2010-08-11 13:45:00,16.2,16.2,16.17,16.17,174000.0,8.9951,8.9951,8.9784,8.9784,174000.0
2010-08-11 13:50:00,16.17,16.18,16.14,16.14,339700.0,8.9784,8.984,8.9618,8.9618,339700.0
2010-08-11 13:55:00,16.14,16.16,16.14,16.15,182200.0,8.9618,8.9729,8.9618,8.9673,182200.0
2010-08-11 14:00:00,16.15,16.17,16.14,16.17,124100.0,8.9673,8.9784,8.9618,8.9784,124100.0
2010-08-11 14:05:00,16.17,16.17,16.15,16.17,188800.0,8.9784,8.9784,8.9673,8.9784,188800.0
2010-08-11 14:10:00,16.17,16.18,16.16,16.17,196000.0,8.9784,8.984,8.9729,8.9784,196000.0
2010-08-11 14:15:00,16.16,16.17,16.16,16.17,133700.0,8.9729,8.9784,8.9729,8.9784,133700.0
2010-08-11 14:20:00,16.16,16.18,16.16,16.16,201700.0,8.9729,8.984,8.9729,8.9729,201700.0
2010-08-11 14:25:00,16.17,16.17,16.15,16.15,214700.0,8.9784,8.9784,8.9673,8.9673,214700.0
2010-08-11 14:30:00,16.16,16.16,16.15,16.16,215000.0,8.9729,8.9729,8.9673,8.9729,215000.0
2010-08-11 14:35:00,16.16,16.16,16.13,16.14,551500.0,8.9729,8.9729,8.9562,8.9618,551500.0
2010-08-11 14:40:00,16.14,16.15,16.12,16.12,373600.0,8.9618,8.9673,8.9507,8.9507,373600.0
2010-08-11 14:45:00,16.12,16.13,16.11,16.12,288100.0,8.9507,8.9562,8.9451,8.9507,288100.0
2010-08-11 14:50:00,16.13,16.13,16.08,16.08,1010400.0,8.9562,8.9562,8.9284,8.9284,1010400.0
2010-08-11 14:55:00,16.09,16.11,16.08,16.1,495500.0,8.934,8.9451,8.9284,8.9395,495500.0
2010-08-11 15:00:00,16.09,16.11,16.08,16.1,1008800.0,8.934,8.9451,8.9284,8.9395,1008800.0
2010-08-11 15:05:00,16.1,16.1,16.08,16.09,583900.0,8.9395,8.9395,8.9284,8.934,583900.0
2010-08-11 15:10:00,16.09,16.11,16.09,16.09,265500.0,8.934,8.9451,8.934,8.934,265500.0
2010-08-11 15:15:00,16.09,16.1,16.03,16.05,1303400.0,8.934,8.9395,8.9007,8.9118,1303400.0
2010-08-11 15:20:00,16.05,16.07,16.04,16.04,1012600.0,8.9118,8.9229,8.9062,8.9062,1012600.0
2010-08-11 15:25:00,16.04,16.06,16.02,16.04,1255900.0,8.9062,8.9173,8.8951,8.9062,1255900.0
2010-08-11 15:30:00,16.04,16.09,16.03,16.09,845300.0,8.9062,8.934,8.9007,8.934,845300.0
2010-08-11 15:35:00,16.09,16.09,16.04,16.05,907000.0,8.934,8.934,8.9062,8.9118,907000.0
2010-08-11 15:40:00,16.05,16.06,15.99,16.0,2536300.0,8.9118,8.9173,8.8785,8.884,2536300.0
2010-08-11 15:45:00,16.01,16.03,15.99,16.0,2360800.0,8.8896,8.9007,8.8785,8.884,2360800.0
2010-08-11 15:50:00,16.0,16.01,15.99,16.0,2197100.0,8.884,8.8896,8.8785,8.884,2197100.0
2010-08-11 15:55:00,16.0,16.03,16.0,16.03,3868100.0,8.884,8.9007,8.884,8.9007,3868100.0
2010-08-12 09:30:00,15.9,16.05,15.86,16.0,1790200.0,8.8285,8.9118,8.8063,8.884,1790200.0
2010-08-12 09:35:00,16.01,16.02,15.92,15.95,1899900.0,8.8896,8.8951,8.8396,8.8563,1899900.0
2010-08-12 09:40:00,15.95,15.96,15.87,15.9,1392800.0,8.8563,8.8618,8.8118,8.8285,1392800.0
2010-08-12 09:45:00,15.9,15.94,15.88,15.93,1030900.0,8.8285,8.8507,8.8174,8.8452,1030900.0
2010-08-12 09:50:00,15.94,15.96,15.9,15.94,1121700.0,8.8507,8.8618,8.8285,8.8507,1121700.0
2010-08-12 09:55:00,15.94,15.96,15.91,15.94,969400.0,8.8507,8.8618,8.8341,8.8507,969400.0
2010-08-12 10:00:00,15.94,16.0,15.93,15.98,1021400.0,8.8507,8.884,8.8452,8.8729,1021400.0
2010-08-12 10:05:00,15.98,16.02,15.98,16.02,1081600.0,8.8729,8.8951,8.8729,8.8951,1081600.0
2010-08-12 10:10:00,16.02,16.02,15.98,15.98,706800.0,8.8951,8.8951,8.8729,8.8729,706800.0
2010-08-12 10:15:00,15.98,15.99,15.96,15.99,803100.0,8.8729,8.8785,8.8618,8.8785,803100.0
2010-08-12 10:20:00,15.98,15.99,15.96,15.97,433300.0,8.8729,8.8785,8.8618,8.8674,433300.0
2010-08-12 10:25:00,15.96,15.97,15.92,15.94,521300.0,8.8618,8.8674,8.8396,8.8507,521300.0
2010-08-12 10:30:00,15.94,15.98,15.94,15.97,264300.0,8.8507,8.8729,8.8507,8.8674,264300.0
2010-08-12 10:35:00,15.96,16.01,15.96,16.01,474700.0,8.8618,8.8896,8.8618,8.8896,474700.0
2010-08-12 10:40:00,16.0,16.02,15.99,16.02,268000.0,8.884,8.8951,8.8785,8.8951,268000.0
2010-08-12 10:45:00,16.02,16.07,16.01,16.05,672200.0,8.8951,8.9229,8.8896,8.9118,672200.0
2010-08-12 10:50:00,16.06,16.08,16.02,16.08,575600.0,8.9173,8.9284,8.8951,8.9284,575600.0
2010-08-12 10:55:00,16.08,16.08,16.04,16.06,346000.0,8.9284,8.9284,8.9062,8.9173,346000.0
2010-08-12 11:00:00,16.05,16.07,16.02,16.03,339900.0,8.9118,8.9229,8.8951,8.9007,339900.0
2010-08-12 11:05:00,16.03,16.04,16.0,16.01,402700.0,8.9007,8.9062,8.884,8.8896,402700.0
2010-08-12 11:10:00,16.02,16.03,16.0,16.02,285600.0,8.8951,8.9007,8.884,8.8951,285600.0
2010-08-12 11:15:00,16.03,16.03,16.02,16.03,126900.0,8.9007,8.9007,8.8951,8.9007,126900.0
2010-08-12 11:20:00,16.02,16.03,16.02,16.02,298300.0,8.8951,8.9007,8.8951,8.8951,298300.0
2010-08-12 11:25:00,16.03,16.04,16.02,16.04,282600.0,8.9007,8.9062,8.8951,8.9062,282600.0
2010-08-12 11:30:00,16.04,16.04,16.01,16.03,402900.0,8.9062,8.9062,8.8896,8.9007,402900.0
2010-08-12 11:35:00,16.02,16.03,16.01,16.01,205600.0,8.8951,8.9007,8.8896,8.8896,205600.0
2010-08-12 11:40:00,16.02,16.02,16.0,16.0,184500.0,8.8951,8.8951,8.884,8.884,184500.0
2010-08-12 11:45:00,16.01,16.03,16.0,16.0,296000.0,8.8896,8.9007,8.884,8.884,296000.0
2010-08-12 11:50:00,16.01,16.01,16.0,16.0,69500.0,8.8896,8.8896,8.884,8.884,69500.0
2010-08-12 11:55:00,16.01,16.02,16.0,16.01,227600.0,8.8896,8.8951,8.884,8.8896,227600.0
2010-08-12 12:00:00,16.0,16.01,15.97,15.98,543300.0,8.884,8.8896,8.8674,8.8729,543300.0
2010-08-12 12:05:00,15.98,15.98,15.97,15.97,118600.0,8.8729,8.8729,8.8674,8.8674,118600.0
2010-08-12 12:10:00,15.98,16.0,15.97,15.99,172800.0,8.8729,8.884,8.8674,8.8785,172800.0
2010-08-12 12:15:00,16.0,16.02,15.99,16.0,198400.0,8.884,8.8951,8.8785,8.884,198400.0
2010-08-12 12:20:00,16.01,16.04,16.01,16.03,546800.0,8.8896,8.9062,8.8896,8.9007,546800.0
2010-08-12 12:25:00,16.04,16.07,16.03,16.06,906400.0,8.9062,8.9229,8.9007,8.9173,906400.0
2010-08-12 12:30:00,16.05,16.07,16.05,16.07,131000.0,8.9118,8.9229,8.9118,8.9229,131000.0
2010-08-12 12:35:00,16.07,16.09,16.06,16.09,223900.0,8.9229,8.934,8.9173,8.934,223900.0
2010-08-12 12:40:00,16.08,16.11,16.07,16.11,349800.0,8.9284,8.9451,8.9229,8.9451,349800.0
2010-08-12 12:45:00,16.1,16.11,16.09,16.1,250400.0,8.9395,8.9451,8.934,8.9395,250400.0
2010-08-12 12:50:00,16.11,16.11,16.1,16.11,121200.0,8.9451,8.9451,8.9395,8.9451,121200.0
2010-08-12 12:55:00,16.11,16.13,16.1,16.13,361700.0,8.9451,8.9562,8.9395,8.9562,361700.0
2010-08-12 13:00:00,16.12,16.14,16.12,16.13,192600.0,8.9507,8.9618,8.9507,8.9562,192600.0
2010-08-12 13:05:00,16.13,16.14,16.11,16.12,654800.0,8.9562,8.9618,8.9451,8.9507,654800.0
2010-08-12 13:10:00,16.13,16.16,16.12,16.16,301000.0,8.9562,8.9729,8.9507,8.9729,301000.0
2010-08-12 13:15:00,16.16,16.16,16.15,16.15,127300.0,8.9729,8.9729,8.9673,8.9673,127300.0
2010-08-12 13:20:00,16.15,16.18,16.14,16.15,1056100.0,8.9673,8.984,8.9618,8.9673,1056100.0
2010-08-12 13:25:00,16.15,16.16,16.13,16.13,203100.0,8.9673,8.9729,8.9562,8.9562,203100.0
2010-08-12 13:30:00,16.14,16.14,16.11,16.13,530800.0,8.9618,8.9618,8.9451,8.9562,530800.0
2010-08-12 13:35:00,16.13,16.14,16.12,16.12,281500.0,8.9562,8.9618,8.9507,8.9507,281500.0
2010-08-12 13:40:00,16.12,16.13,16.1,16.12,217800.0,8.9507,8.9562,8.9395,8.9507,217800.0
2010-08-12 13:45:00,16.11,16.12,16.1,16.11,395200.0,8.9451,8.9507,8.9395,8.9451,395200.0
2010-08-12 13:50:00,16.11,16.11,16.08,16.09,826500.0,8.9451,8.9451,8.9284,8.934,826500.0
2010-08-12 13:55:00,16.09,16.1,16.08,16.09,241400.0,8.934,8.9395,8.9284,8.934,241400.0
2010-08-12 14:00:00,16.09,16.11,16.09,16.1,491100.0,8.934,8.9451,8.934,8.9395,491100.0
2010-08-12 14:05:00,16.11,16.15,16.1,16.13,671100.0,8.9451,8.9673,8.9395,8.9562,671100.0
2010-08-12 14:10:00,16.14,16.15,16.13,16.14,241800.0,8.9618,8.9673,8.9562,8.9618,241800.0
2010-08-12 14:15:00,16.14,16.14,16.1,16.1,354800.0,8.9618,8.9618,8.9395,8.9395,354800.0
2010-08-12 14:20:00,16.1,16.11,16.09,16.1,231700.0,8.9395,8.9451,8.934,8.9395,231700.0
2010-08-12 14:25:00,16.1,16.13,16.1,16.12,519900.0,8.9395,8.9562,8.9395,8.9507,519900.0
2010-08-12 14:30:00,16.13,16.13,16.1,16.11,211000.0,8.9562,8.9562,8.9395,8.9451,211000.0
2010-08-12 14:35:00,16.1,16.12,16.08,16.09,878900.0,8.9395,8.9507,8.9284,8.934,878900.0
2010-08-12 14:40:00,16.1,16.12,16.08,16.12,464800.0,8.9395,8.9507,8.9284,8.9507,464800.0
2010-08-12 14:45:00,16.12,16.12,16.09,16.11,685500.0,8.9507,8.9507,8.934,8.9451,685500.0
2010-08-12 14:50:00,16.11,16.13,16.1,16.13,426800.0,8.9451,8.9562,8.9395,8.9562,426800.0
2010-08-12 14:55:00,16.13,16.13,16.12,16.13,183700.0,8.9562,8.9562,8.9507,8.9562,183700.0
2010-08-12 15:00:00,16.12,16.17,16.12,16.17,885100.0,8.9507,8.9784,8.9507,8.9784,885100.0
2010-08-12 15:05:00,16.16,16.17,16.15,16.16,353700.0,8.9729,8.9784,8.9673,8.9729,353700.0
2010-08-12 15:10:00,16.16,16.19,16.15,16.16,624900.0,8.9729,8.9895,8.9673,8.9729,624900.0
2010-08-12 15:15:00,16.16,16.2,16.14,16.15,1414500.0,8.9729,8.9951,8.9618,8.9673,1414500.0
2010-08-12 15:20:00,16.16,16.17,16.15,16.17,833100.0,8.9729,8.9784,8.9673,8.9784,833100.0
2010-08-12 15:25:00,16.17,16.19,16.16,16.19,588500.0,8.9784,8.9895,8.9729,8.9895,588500.0
2010-08-12 15:30:00,16.19,16.23,16.18,16.21,648100.0,8.9895,9.0117,8.984,9.0006,648100.0
2010-08-12 15:35:00,16.22,16.22,16.19,16.21,653000.0,9.0062,9.0062,8.9895,9.0006,653000.0
2010-08-12 15:40:00,16.2,16.21,16.15,16.19,1218100.0,8.9951,9.0006,8.9673,8.9895,1218100.0
2010-08-12 15:45:00,16.19,16.23,16.18,16.23,1178200.0,8.9895,9.0117,8.984,9.0117,1178200.0
2010-08-12 15:50:00,16.23,16.23,16.2,16.2,2332900.0,9.0117,9.0117,8.9951,8.9951,2332900.0
2010-08-12 15:55:00,16.21,16.22,16.2,16.2,2040500.0,9.0006,9.0062,8.9951,8.9951,2040500.0
2010-08-13 09:30:00,16.16,16.17,16.1,16.16,1807400.0,8.9729,8.9784,8.9395,8.9729,1807400.0
2010-08-13 09:35:00,16.15,16.17,16.08,16.08,965400.0,8.9673,8.9784,8.9284,8.9284,965400.0
2010-08-13 09:40:00,16.09,16.12,16.03,16.07,1105900.0,8.934,8.9507,8.9007,8.9229,1105900.0
2010-08-13 09:45:00,16.07,16.09,16.04,16.09,529300.0,8.9229,8.934,8.9062,8.934,529300.0
2010-08-13 09:50:00,16.08,16.1,16.06,16.09,369800.0,8.9284,8.9395,8.9173,8.934,369800.0
2010-08-13 09:55:00,16.09,16.13,16.08,16.12,853100.0,8.934,8.9562,8.9284,8.9507,853100.0
2010-08-13 10:00:00,16.12,16.13,16.09,16.13,315600.0,8.9507,8.9562,8.934,8.9562,315600.0
2010-08-13 10:05:00,16.12,16.13,16.08,16.09,582500.0,8.9507,8.9562,8.9284,8.934,582500.0
2010-08-13 10:10:00,16.09,16.1,16.06,16.08,472400.0,8.934,8.9395,8.9173,8.9284,472400.0
2010-08-13 10:15:00,16.08,16.1,16.07,16.09,404700.0,8.9284,8.9395,8.9229,8.934,404700.0
2010-08-13 10:20:00,16.09,16.12,16.09,16.1,462000.0,8.934,8.9507,8.934,8.9395,462000.0
2010-08-13 10:25:00,16.1,16.11,16.09,16.11,411000.0,8.9395,8.9451,8.934,8.9451,411000.0
2010-08-13 10:30:00,16.1,16.11,16.08,16.09,372100.0,8.9395,8.9451,8.9284,8.934,372100.0
2010-08-13 10:35:00,16.09,16.14,16.09,16.13,601000.0,8.934,8.9618,8.934,8.9562,601000.0
2010-08-13 10:40:00,16.13,16.13,16.1,16.11,251700.0,8.9562,8.9562,8.9395,8.9451,251700.0
2010-08-13 10:45:00,16.12,16.12,16.08,16.08,434200.0,8.9507,8.9507,8.9284,8.9284,434200.0
2010-08-13 10:50:00,16.08,16.09,16.06,16.07,273000.0,8.9284,8.934,8.9173,8.9229,273000.0
2010-08-13 10:55:00,16.07,16.11,16.07,16.1,391200.0,8.9229,8.9451,8.9229,8.9395,391200.0
2010-08-13 11:00:00,16.09,16.11,16.08,16.1,335400.0,8.934,8.9451,8.9284,8.9395,335400.0
2010-08-13 11:05:00,16.11,16.12,16.1,16.11,121600.0,8.9451,8.9507,8.9395,8.9451,121600.0
2010-08-13 11:10:00,16.11,16.12,16.1,16.1,161400.0,8.9451,8.9507,8.9395,8.9395,161400.0
2010-08-13 11:15:00,16.1,16.13,16.1,16.12,357500.0,8.9395,8.9562,8.9395,8.9507,357500.0
2010-08-13 11:20:00,16.12,16.13,16.08,16.09,1260500.0,8.9507,8.9562,8.9284,8.934,1260500.0
2010-08-13 11:25:00,16.09,16.1,16.08,16.09,168200.0,8.934,8.9395,8.9284,8.934,168200.0
2010-08-13 11:30:00,16.09,16.1,16.07,16.08,350500.0,8.934,8.9395,8.9229,8.9284,350500.0
2010-08-13 11:35:00,16.07,16.08,16.05,16.05,314000.0,8.9229,8.9284,8.9118,8.9118,314000.0
2010-08-13 11:40:00,16.06,16.09,16.05,16.08,787800.0,8.9173,8.934,8.9118,8.9284,787800.0
2010-08-13 11:45:00,16.08,16.1,16.08,16.1,212900.0,8.9284,8.9395,8.9284,8.9395,212900.0
2010-08-13 11:50:00,16.1,16.1,16.07,16.07,359000.0,8.9395,8.9395,8.9229,8.9229,359000.0
2010-08-13 11:55:00,16.07,16.1,16.07,16.08,289300.0,8.9229,8.9395,8.9229,8.9284,289300.0
2010-08-13 12:00:00,16.08,16.09,16.08,16.09,56000.0,8.9284,8.934,8.9284,8.934,56000.0
2010-08-13 12:05:00,16.09,16.09,16.07,16.08,172200.0,8.934,8.934,8.9229,8.9284,172200.0
2010-08-13 12:10:00,16.08,16.1,16.07,16.08,208300.0,8.9284,8.9395,8.9229,8.9284,208300.0
2010-08-13 12:15:00,16.08,16.1,16.07,16.1,169500.0,8.9284,8.9395,8.9229,8.9395,169500.0
2010-08-13 12:20:00,16.1,16.12,16.08,16.11,297300.0,8.9395,8.9507,8.9284,8.9451,297300.0
2010-08-13 12:25:00,16.11,16.12,16.1,16.11,69800.0,8.9451,8.9507,8.9395,8.9451,69800.0
2010-08-13 12:30:00,16.11,16.12,16.1,16.11,277500.0,8.9451,8.9507,8.9395,8.9451,277500.0
2010-08-13 12:35:00,16.12,16.13,16.11,16.12,145900.0,8.9507,8.9562,8.9451,8.9507,145900.0
2010-08-13 12:40:00,16.12,16.12,16.11,16.12,130100.0,8.9507,8.9507,8.9451,8.9507,130100.0
2010-08-13 12:45:00,16.11,16.16,16.11,16.16,254300.0,8.9451,8.9729,8.9451,8.9729,254300.0
2010-08-13 12:50:00,16.16,16.16,16.15,16.16,53600.0,8.9729,8.9729,8.9673,8.9729,53600.0
2010-08-13 12:55:00,16.15,16.17,16.15,16.17,99300.0,8.9673,8.9784,8.9673,8.9784,99300.0
2010-08-13 13:00:00,16.17,16.18,16.16,16.18,123900.0,8.9784,8.984,8.9729,8.984,123900.0
2010-08-13 13:05:00,16.17,16.18,16.16,16.17,155800.0,8.9784,8.984,8.9729,8.9784,155800.0
2010-08-13 13:10:00,16.16,16.17,16.16,16.16,63700.0,8.9729,8.9784,8.9729,8.9729,63700.0
2010-08-13 13:15:00,16.16,16.17,16.16,16.17,29200.0,8.9729,8.9784,8.9729,8.9784,29200.0
2010-08-13 13:20:00,16.16,16.17,16.15,16.17,371500.0,8.9729,8.9784,8.9673,8.9784,371500.0
2010-08-13 13:25:00,16.16,16.18,16.16,16.18,142400.0,8.9729,8.984,8.9729,8.984,142400.0
2010-08-13 13:30:00,16.17,16.2,16.17,16.2,251600.0,8.9784,8.9951,8.9784,8.9951,251600.0
2010-08-13 13:35:00,16.19,16.22,16.19,16.22,93900.0,8.9895,9.0062,8.9895,9.0062,93900.0
2010-08-13 13:40:00,16.21,16.24,16.21,16.23,259000.0,9.0006,9.0173,9.0006,9.0117,259000.0
2010-08-13 13:45:00,16.23,16.25,16.22,16.23,208100.0,9.0117,9.0228,9.0062,9.0117,208100.0
2010-08-13 13:50:00,16.23,16.24,16.23,16.23,86000.0,9.0117,9.0173,9.0117,9.0117,86000.0
2010-08-13 13:55:00,16.23,16.24,16.21,16.21,286700.0,9.0117,9.0173,9.0006,9.0006,286700.0
2010-08-13 14:00:00,16.21,16.22,16.19,16.2,229700.0,9.0006,9.0062,8.9895,8.9951,229700.0
2010-08-13 14:05:00,16.2,16.21,16.19,16.19,151600.0,8.9951,9.0006,8.9895,8.9895,151600.0
2010-08-13 14:10:00,16.2,16.21,16.18,16.18,155700.0,8.9951,9.0006,8.984,8.984,155700.0
2010-08-13 14:15:00,16.18,16.2,16.18,16.2,170400.0,8.984,8.9951,8.984,8.9951,170400.0
2010-08-13 14:20:00,16.19,16.2,16.17,16.2,349600.0,8.9895,8.9951,8.9784,8.9951,349600.0
2010-08-13 14:25:00,16.2,16.2,16.17,16.18,171000.0,8.9951,8.9951,8.9784,8.984,171000.0
2010-08-13 14:30:00,16.19,16.19,16.17,16.18,114300.0,8.9895,8.9895,8.9784,8.984,114300.0
2010-08-13 14:35:00,16.18,16.18,16.14,16.14,235800.0,8.984,8.984,8.9618,8.9618,235800.0
2010-08-13 14:40:00,16.15,16.16,16.14,16.16,141900.0,8.9673,8.9729,8.9618,8.9729,141900.0
2010-08-13 14:45:00,16.16,16.16,16.13,16.14,293300.0,8.9729,8.9729,8.9562,8.9618,293300.0
2010-08-13 14:50:00,16.13,16.15,16.12,16.15,242000.0,8.9562,8.9673,8.9507,8.9673,242000.0
2010-08-13 14:55:00,16.14,16.15,16.12,16.15,224600.0,8.9618,8.9673,8.9507,8.9673,224600.0
2010-08-13 15:00:00,16.15,16.15,16.13,16.15,144800.0,8.9673,8.9673,8.9562,8.9673,144800.0
2010-08-13 15:05:00,16.15,16.16,16.13,16.16,350600.0,8.9673,8.9729,8.9562,8.9729,350600.0
2010-08-13 15:10:00,16.16,16.16,16.15,16.15,169600.0,8.9729,8.9729,8.9673,8.9673,169600.0
2010-08-13 15:15:00,16.16,16.16,16.14,16.14,114400.0,8.9729,8.9729,8.9618,8.9618,114400.0
2010-08-13 15:20:00,16.14,16.17,16.14,16.16,900300.0,8.9618,8.9784,8.9618,8.9729,900300.0
2010-08-13 15:25:00,16.17,16.17,16.14,16.14,343700.0,8.9784,8.9784,8.9618,8.9618,343700.0
2010-08-13 15:30:00,16.14,16.17,16.12,16.17,639400.0,8.9618,8.9784,8.9507,8.9784,639400.0
2010-08-13 15:35:00,16.17,16.17,16.13,16.14,496300.0,8.9784,8.9784,8.9562,8.9618,496300.0
2010-08-13 15:40:00,16.14,16.16,16.11,16.11,899700.0,8.9618,8.9729,8.9451,8.9451,899700.0
2010-08-13 15:45:00,16.11,16.11,16.07,16.1,980900.0,8.9451,8.9451,8.9229,8.9395,980900.0
2010-08-13 15:50:00,16.11,16.12,16.09,16.12,909100.0,8.9451,8.9507,8.934,8.9507,909100.0
2010-08-13 15:55:00,16.11,16.12,16.08,16.08,1803400.0,8.9451,8.9507,8.9284,8.9284,1803400.0
2010-08-16 09:30:00,15.99,16.02,15.88,15.89,1474800.0,8.8785,8.8951,8.8174,8.8229,1474800.0
2010-08-16 09:35:00,15.89,15.93,15.88,15.91,720700.0,8.8229,8.8452,8.8174,8.8341,720700.0
2010-08-16 09:40:00,15.91,15.95,15.88,15.9,780900.0,8.8341,8.8563,8.8174,8.8285,780900.0
2010-08-16 09:45:00,15.9,15.92,15.88,15.89,593900.0,8.8285,8.8396,8.8174,8.8229,593900.0
2010-08-16 09:50:00,15.88,15.9,15.85,15.9,415800.0,8.8174,8.8285,8.8007,8.8285,415800.0
2010-08-16 09:55:00,15.89,15.91,15.86,15.89,488100.0,8.8229,8.8341,8.8063,8.8229,488100.0
2010-08-16 10:00:00,15.88,15.94,15.86,15.94,600200.0,8.8174,8.8507,8.8063,8.8507,600200.0
2010-08-16 10:05:00,15.94,15.99,15.93,15.98,775300.0,8.8507,8.8785,8.8452,8.8729,775300.0
2010-08-16 10:10:00,15.98,16.0,15.95,15.95,480100.0,8.8729,8.884,8.8563,8.8563,480100.0
2010-08-16 10:15:00,15.95,16.0,15.94,15.99,806100.0,8.8563,8.884,8.8507,8.8785,806100.0
2010-08-16 10:20:00,15.99,16.02,15.98,16.02,989500.0,8.8785,8.8951,8.8729,8.8951,989500.0
2010-08-16 10:25:00,16.02,16.03,16.0,16.01,393100.0,8.8951,8.9007,8.884,8.8896,393100.0
2010-08-16 10:30:00,16.01,16.02,15.99,16.0,301600.0,8.8896,8.8951,8.8785,8.884,301600.0
2010-08-16 10:35:00,16.0,16.03,16.0,16.0,372200.0,8.884,8.9007,8.884,8.884,372200.0
2010-08-16 10:40:00,16.01,16.02,15.97,15.97,379900.0,8.8896,8.8951,8.8674,8.8674,379900.0
2010-08-16 10:45:00,15.97,15.98,15.96,15.98,193300.0,8.8674,8.8729,8.8618,8.8729,193300.0
2010-08-16 10:50:00,15.97,15.98,15.97,15.97,160800.0,8.8674,8.8729,8.8674,8.8674,160800.0
2010-08-16 10:55:00,15.98,16.0,15.96,15.98,282900.0,8.8729,8.884,8.8618,8.8729,282900.0
2010-08-16 11:00:00,15.98,15.99,15.95,15.96,385300.0,8.8729,8.8785,8.8563,8.8618,385300.0
2010-08-16 11:05:00,15.96,15.99,15.95,15.95,451000.0,8.8618,8.8785,8.8563,8.8563,451000.0
2010-08-16 11:10:00,15.95,15.99,15.95,15.99,760700.0,8.8563,8.8785,8.8563,8.8785,760700.0
2010-08-16 11:15:00,15.99,16.0,15.97,15.98,820800.0,8.8785,8.884,8.8674,8.8729,820800.0
2010-08-16 11:20:00,15.97,15.99,15.97,15.98,330300.0,8.8674,8.8785,8.8674,8.8729,330300.0
2010-08-16 11:25:00,15.98,16.0,15.97,15.98,283700.0,8.8729,8.884,8.8674,8.8729,283700.0
2010-08-16 11:30:00,15.97,16.0,15.96,16.0,184700.0,8.8674,8.884,8.8618,8.884,184700.0
2010-08-16 11:35:00,16.0,16.04,15.99,16.03,348600.0,8.884,8.9062,8.8785,8.9007,348600.0
2010-08-16 11:40:00,16.03,16.05,16.03,16.05,327800.0,8.9007,8.9118,8.9007,8.9118,327800.0
2010-08-16 11:45:00,16.04,16.07,16.04,16.04,410000.0,8.9062,8.9229,8.9062,8.9062,410000.0
2010-08-16 11:50:00,16.05,16.05,16.04,16.05,81100.0,8.9118,8.9118,8.9062,8.9118,81100.0
2010-08-16 11:55:00,16.05,16.07,16.04,16.06,264000.0,8.9118,8.9229,8.9062,8.9173,264000.0
2010-08-16 12:00:00,16.06,16.07,16.06,16.06,124300.0,8.9173,8.9229,8.9173,8.9173,124300.0
2010-08-16 12:05:00,16.07,16.09,16.06,16.08,214100.0,8.9229,8.934,8.9173,8.9284,214100.0
2010-08-16 12:10:00,16.08,16.1,16.08,16.1,158500.0,8.9284,8.9395,8.9284,8.9395,158500.0
2010-08-16 12:15:00,16.1,16.1,16.08,16.09,298200.0,8.9395,8.9395,8.9284,8.934,298200.0
2010-08-16 12:20:00,16.09,16.1,16.09,16.1,128000.0,8.934,8.9395,8.934,8.9395,128000.0
2010-08-16 12:25:00,16.09,16.13,16.09,16.12,423900.0,8.934,8.9562,8.934,8.9507,423900.0
2010-08-16 12:30:00,16.13,16.13,16.1,16.12,240400.0,8.9562,8.9562,8.9395,8.9507,240400.0
2010-08-16 12:35:00,16.12,16.13,16.11,16.12,194900.0,8.9507,8.9562,8.9451,8.9507,194900.0
2010-08-16 12:40:00,16.12,16.12,16.1,16.11,219700.0,8.9507,8.9507,8.9395,8.9451,219700.0
2010-08-16 12:45:00,16.11,16.12,16.1,16.1,206400.0,8.9451,8.9507,8.9395,8.9395,206400.0
2010-08-16 12:50:00,16.1,16.12,16.09,16.11,308300.0,8.9395,8.9507,8.934,8.9451,308300.0
2010-08-16 12:55:00,16.11,16.13,16.1,16.11,204800.0,8.9451,8.9562,8.9395,8.9451,204800.0
2010-08-16 13:00:00,16.12,16.13,16.11,16.12,329200.0,8.9507,8.9562,8.9451,8.9507,329200.0
2010-08-16 13:05:00,16.13,16.13,16.12,16.13,275300.0,8.9562,8.9562,8.9507,8.9562,275300.0
2010-08-16 13:10:00,16.13,16.15,16.12,16.14,479300.0,8.9562,8.9673,8.9507,8.9618,479300.0
2010-08-16 13:15:00,16.15,16.16,16.14,16.16,208500.0,8.9673,8.9729,8.9618,8.9729,208500.0
2010-08-16 13:20:00,16.16,16.16,16.13,16.14,279400.0,8.9729,8.9729,8.9562,8.9618,279400.0
2010-08-16 13:25:00,16.15,16.16,16.13,16.15,399800.0,8.9673,8.9729,8.9562,8.9673,399800.0
2010-08-16 13:30:00,16.15,16.17,16.14,16.15,442900.0,8.9673,8.9784,8.9618,8.9673,442900.0
2010-08-16 13:35:00,16.15,16.15,16.13,16.15,281000.0,8.9673,8.9673,8.9562,8.9673,281000.0
2010-08-16 13:40:00,16.15,16.16,16.14,16.14,212100.0,8.9673,8.9729,8.9618,8.9618,212100.0
2010-08-16 13:45:00,16.15,16.15,16.13,16.13,263500.0,8.9673,8.9673,8.9562,8.9562,263500.0
2010-08-16 13:50:00,16.14,16.14,16.11,16.12,727700.0,8.9618,8.9618,8.9451,8.9507,727700.0
2010-08-16 13:55:00,16.13,16.14,16.12,16.14,80200.0,8.9562,8.9618,8.9507,8.9618,80200.0
2010-08-16 14:00:00,16.13,16.15,16.13,16.13,228100.0,8.9562,8.9673,8.9562,8.9562,228100.0
2010-08-16 14:05:00,16.14,16.14,16.1,16.11,330900.0,8.9618,8.9618,8.9395,8.9451,330900.0
2010-08-16 14:10:00,16.11,16.11,16.08,16.08,680700.0,8.9451,8.9451,8.9284,8.9284,680700.0
2010-08-16 14:15:00,16.09,16.1,16.08,16.1,238000.0,8.934,8.9395,8.9284,8.9395,238000.0
2010-08-16 14:20:00,16.1,16.1,16.09,16.09,125500.0,8.9395,8.9395,8.934,8.934,125500.0
2010-08-16 14:25:00,16.09,16.1,16.08,16.08,140000.0,8.934,8.9395,8.9284,8.9284,140000.0
2010-08-16 14:30:00,16.08,16.09,16.05,16.05,267000.0,8.9284,8.934,8.9118,8.9118,267000.0
2010-08-16 14:35:00,16.05,16.07,16.05,16.05,319700.0,8.9118,8.9229,8.9118,8.9118,319700.0
2010-08-16 14:40:00,16.05,16.15,16.03,16.04,532700.0,8.9118,8.9673,8.9007,8.9062,532700.0
2010-08-16 14:45:00,16.04,16.05,16.03,16.04,396500.0,8.9062,8.9118,8.9007,8.9062,396500.0
2010-08-16 14:50:00,16.05,16.05,15.97,15.98,1169100.0,8.9118,8.9118,8.8674,8.8729,1169100.0
2010-08-16 14:55:00,15.98,15.98,15.97,15.97,149200.0,8.8729,8.8729,8.8674,8.8674,149200.0
2010-08-16 15:00:00,15.97,16.0,15.97,16.0,464400.0,8.8674,8.884,8.8674,8.884,464400.0
2010-08-16 15:05:00,15.99,16.0,15.97,15.99,651600.0,8.8785,8.884,8.8674,8.8785,651600.0
2010-08-16 15:10:00,16.0,16.0,15.97,15.97,209400.0,8.884,8.884,8.8674,8.8674,209400.0
2010-08-16 15:15:00,15.97,15.99,15.96,15.99,440100.0,8.8674,8.8785,8.8618,8.8785,440100.0
2010-08-16 15:20:00,15.98,15.98,15.95,15.97,562700.0,8.8729,8.8729,8.8563,8.8674,562700.0
2010-08-16 15:25:00,15.97,16.01,15.96,15.98,688200.0,8.8674,8.8896,8.8618,8.8729,688200.0
2010-08-16 15:30:00,15.98,15.99,15.96,15.97,1073700.0,8.8729,8.8785,8.8618,8.8674,1073700.0
2010-08-16 15:35:00,15.97,16.0,15.97,16.0,534600.0,8.8674,8.884,8.8674,8.884,534600.0
2010-08-16 15:40:00,16.0,16.03,15.99,16.03,1034500.0,8.884,8.9007,8.8785,8.9007,1034500.0
2010-08-16 15:45:00,16.03,16.04,16.01,16.01,1217700.0,8.9007,8.9062,8.8896,8.8896,1217700.0
2010-08-16 15:50:00,16.01,16.02,16.01,16.01,367300.0,8.8896,8.8951,8.8896,8.8896,367300.0
2010-08-16 15:55:00,16.01,16.03,16.01,16.02,1167000.0,8.8896,8.9007,8.8896,8.8951,1167000.0
2010-08-17 09:30:00,16.23,16.24,16.14,16.16,1375700.0,9.0117,9.0173,8.9618,8.9729,1375700.0
2010-08-17 09:35:00,16.16,16.23,16.16,16.2,1062300.0,8.9729,9.0117,8.9729,8.9951,1062300.0
2010-08-17 09:40:00,16.2,16.21,16.13,16.19,1270800.0,8.9951,9.0006,8.9562,8.9895,1270800.0
2010-08-17 09:45:00,16.18,16.2,16.17,16.18,1152300.0,8.984,8.9951,8.9784,8.984,1152300.0
2010-08-17 09:50:00,16.18,16.22,16.18,16.21,1319400.0,8.984,9.0062,8.984,9.0006,1319400.0
2010-08-17 09:55:00,16.2,16.21,16.17,16.19,528200.0,8.9951,9.0006,8.9784,8.9895,528200.0
2010-08-17 10:00:00,16.18,16.2,16.18,16.19,570900.0,8.984,8.9951,8.984,8.9895,570900.0
2010-08-17 10:05:00,16.2,16.2,16.19,16.2,232700.0,8.9951,8.9951,8.9895,8.9951,232700.0
2010-08-17 10:10:00,16.19,16.23,16.15,16.17,1600900.0,8.9895,9.0117,8.9673,8.9784,1600900.0
2010-08-17 10:15:00,16.17,16.19,16.15,16.19,340100.0,8.9784,8.9895,8.9673,8.9895,340100.0
2010-08-17 10:20:00,16.19,16.21,16.17,16.2,873600.0,8.9895,9.0006,8.9784,8.9951,873600.0
2010-08-17 10:25:00,16.21,16.21,16.17,16.18,675600.0,9.0006,9.0006,8.9784,8.984,675600.0
2010-08-17 10:30:00,16.18,16.21,16.18,16.21,417100.0,8.984,9.0006,8.984,9.0006,417100.0
2010-08-17 10:35:00,16.21,16.22,16.2,16.2,322700.0,9.0006,9.0062,8.9951,8.9951,322700.0
2010-08-17 10:40:00,16.2,16.22,16.2,16.22,171600.0,8.9951,9.0062,8.9951,9.0062,171600.0
2010-08-17 10:45:00,16.22,16.23,16.2,16.21,569600.0,9.0062,9.0117,8.9951,9.0006,569600.0
2010-08-17 10:50:00,16.21,16.24,16.2,16.24,1545400.0,9.0006,9.0173,8.9951,9.0173,1545400.0
2010-08-17 10:55:00,16.24,16.29,16.23,16.29,1134100.0,9.0173,9.045,9.0117,9.045,1134100.0
2010-08-17 11:00:00,16.29,16.34,16.28,16.32,1245700.0,9.045,9.0728,9.0395,9.0617,1245700.0
2010-08-17 11:05:00,16.32,16.33,16.3,16.32,634900.0,9.0617,9.0673,9.0506,9.0617,634900.0
2010-08-17 11:10:00,16.33,16.4,16.32,16.39,1372500.0,9.0673,9.1061,9.0617,9.1006,1372500.0
2010-08-17 11:15:00,16.4,16.4,16.32,16.32,1003700.0,9.1061,9.1061,9.0617,9.0617,1003700.0
2010-08-17 11:20:00,16.33,16.33,16.3,16.3,1031200.0,9.0673,9.0673,9.0506,9.0506,1031200.0
2010-08-17 11:25:00,16.3,16.3,16.28,16.29,205300.0,9.0506,9.0506,9.0395,9.045,205300.0
2010-08-17 11:30:00,16.29,16.33,16.28,16.31,770900.0,9.045,9.0673,9.0395,9.0562,770900.0
2010-08-17 11:35:00,16.31,16.34,16.3,16.33,219400.0,9.0562,9.0728,9.0506,9.0673,219400.0
2010-08-17 11:40:00,16.33,16.34,16.32,16.33,340100.0,9.0673,9.0728,9.0617,9.0673,340100.0
2010-08-17 11:45:00,16.33,16.36,16.33,16.36,208900.0,9.0673,9.0839,9.0673,9.0839,208900.0
2010-08-17 11:50:00,16.36,16.37,16.35,16.37,632800.0,9.0839,9.0895,9.0784,9.0895,632800.0
2010-08-17 11:55:00,16.36,16.39,16.36,16.38,314500.0,9.0839,9.1006,9.0839,9.095,314500.0
2010-08-17 12:00:00,16.37,16.38,16.35,16.36,436600.0,9.0895,9.095,9.0784,9.0839,436600.0
2010-08-17 12:05:00,16.35,16.36,16.33,16.33,178100.0,9.0784,9.0839,9.0673,9.0673,178100.0
2010-08-17 12:10:00,16.33,16.34,16.33,16.34,65400.0,9.0673,9.0728,9.0673,9.0728,65400.0
2010-08-17 12:15:00,16.34,16.34,16.33,16.34,119000.0,9.0728,9.0728,9.0673,9.0728,119000.0
2010-08-17 12:20:00,16.34,16.34,16.33,16.34,120700.0,9.0728,9.0728,9.0673,9.0728,120700.0
2010-08-17 12:25:00,16.34,16.34,16.33,16.33,153800.0,9.0728,9.0728,9.0673,9.0673,153800.0
2010-08-17 12:30:00,16.34,16.37,16.33,16.35,954700.0,9.0728,9.0895,9.0673,9.0784,954700.0
2010-08-17 12:35:00,16.35,16.35,16.34,16.35,182400.0,9.0784,9.0784,9.0728,9.0784,182400.0
2010-08-17 12:40:00,16.34,16.35,16.32,16.32,1362600.0,9.0728,9.0784,9.0617,9.0617,1362600.0
2010-08-17 12:45:00,16.33,16.33,16.32,16.32,274500.0,9.0673,9.0673,9.0617,9.0617,274500.0
2010-08-17 12:50:00,16.33,16.33,16.3,16.3,276400.0,9.0673,9.0673,9.0506,9.0506,276400.0
2010-08-17 12:55:00,16.3,16.31,16.3,16.3,248100.0,9.0506,9.0562,9.0506,9.0506,248100.0
2010-08-17 13:00:00,16.3,16.31,16.3,16.31,158400.0,9.0506,9.0562,9.0506,9.0562,158400.0
2010-08-17 13:05:00,16.3,16.31,16.3,16.3,132000.0,9.0506,9.0562,9.0506,9.0506,132000.0
2010-08-17 13:10:00,16.3,16.31,16.3,16.3,87300.0,9.0506,9.0562,9.0506,9.0506,87300.0
2010-08-17 13:15:00,16.31,16.36,16.3,16.35,1091300.0,9.0562,9.0839,9.0506,9.0784,1091300.0
2010-08-17 13:20:00,16.36,16.37,16.32,16.32,644200.0,9.0839,9.0895,9.0617,9.0617,644200.0
2010-08-17 13:25:00,16.33,16.34,16.32,16.33,211900.0,9.0673,9.0728,9.0617,9.0673,211900.0
2010-08-17 13:30:00,16.34,16.35,16.33,16.34,743600.0,9.0728,9.0784,9.0673,9.0728,743600.0
2010-08-17 13:35:00,16.35,16.35,16.33,16.35,368500.0,9.0784,9.0784,9.0673,9.0784,368500.0
2010-08-17 13:40:00,16.34,16.35,16.32,16.33,301500.0,9.0728,9.0784,9.0617,9.0673,301500.0
2010-08-17 13:45:00,16.33,16.34,16.31,16.33,601600.0,9.0673,9.0728,9.0562,9.0673,601600.0
2010-08-17 13:50:00,16.34,16.34,16.3,16.31,258200.0,9.0728,9.0728,9.0506,9.0562,258200.0
2010-08-17 13:55:00,16.31,16.32,16.3,16.3,585100.0,9.0562,9.0617,9.0506,9.0506,585100.0
2010-08-17 14:00:00,16.31,16.32,16.3,16.31,459700.0,9.0562,9.0617,9.0506,9.0562,459700.0
2010-08-17 14:05:00,16.31,16.31,16.28,16.29,478200.0,9.0562,9.0562,9.0395,9.045,478200.0
2010-08-17 14:10:00,16.29,16.31,16.29,16.3,205300.0,9.045,9.0562,9.045,9.0506,205300.0
2010-08-17 14:15:00,16.31,16.31,16.3,16.31,127100.0,9.0562,9.0562,9.0506,9.0562,127100.0
2010-08-17 14:20:00,16.3,16.32,16.27,16.31,1158500.0,9.0506,9.0617,9.0339,9.0562,1158500.0
2010-08-17 14:25:00,16.31,16.32,16.3,16.32,335500.0,9.0562,9.0617,9.0506,9.0617,335500.0
2010-08-17 14:30:00,16.32,16.37,16.31,16.36,839900.0,9.0617,9.0895,9.0562,9.0839,839900.0
2010-08-17 14:35:00,16.36,16.38,16.33,16.33,906500.0,9.0839,9.095,9.0673,9.0673,906500.0
2010-08-17 14:40:00,16.33,16.35,16.32,16.34,592200.0,9.0673,9.0784,9.0617,9.0728,592200.0
2010-08-17 14:45:00,16.35,16.35,16.33,16.34,283000.0,9.0784,9.0784,9.0673,9.0728,283000.0
2010-08-17 14:50:00,16.33,16.35,16.32,16.35,537300.0,9.0673,9.0784,9.0617,9.0784,537300.0
2010-08-17 14:55:00,16.35,16.35,16.32,16.34,804800.0,9.0784,9.0784,9.0617,9.0728,804800.0
2010-08-17 15:00:00,16.34,16.35,16.33,16.34,355900.0,9.0728,9.0784,9.0673,9.0728,355900.0
2010-08-17 15:05:00,16.33,16.34,16.3,16.33,543900.0,9.0673,9.0728,9.0506,9.0673,543900.0
2010-08-17 15:10:00,16.33,16.33,16.31,16.31,295600.0,9.0673,9.0673,9.0562,9.0562,295600.0
2010-08-17 15:15:00,16.31,16.33,16.31,16.31,329400.0,9.0562,9.0673,9.0562,9.0562,329400.0
2010-08-17 15:20:00,16.32,16.34,16.31,16.33,434300.0,9.0617,9.0728,9.0562,9.0673,434300.0
2010-08-17 15:25:00,16.33,16.35,16.33,16.34,520200.0,9.0673,9.0784,9.0673,9.0728,520200.0
2010-08-17 15:30:00,16.35,16.35,16.32,16.32,596900.0,9.0784,9.0784,9.0617,9.0617,596900.0
2010-08-17 15:35:00,16.32,16.33,16.31,16.33,727800.0,9.0617,9.0673,9.0562,9.0673,727800.0
2010-08-17 15:40:00,16.32,16.34,16.3,16.34,1148100.0,9.0617,9.0728,9.0506,9.0728,1148100.0
2010-08-17 15:45:00,16.34,16.34,16.3,16.32,694800.0,9.0728,9.0728,9.0506,9.0617,694800.0
2010-08-17 15:50:00,16.31,16.33,16.29,16.29,856200.0,9.0562,9.0673,9.045,9.045,856200.0
2010-08-17 15:55:00,16.29,16.3,16.27,16.27,1859100.0,9.045,9.0506,9.0339,9.0339,1859100.0
2010-08-18 09:30:00,16.21,16.3,16.19,16.2,1410400.0,9.0006,9.0506,8.9895,8.9951,1410400.0
2010-08-18 09:35:00,16.19,16.2,16.13,16.15,764600.0,8.9895,8.9951,8.9562,8.9673,764600.0
2010-08-18 09:40:00,16.15,16.16,16.02,16.03,1670100.0,8.9673,8.9729,8.8951,8.9007,1670100.0
2010-08-18 09:45:00,16.03,16.08,16.01,16.07,1067600.0,8.9007,8.9284,8.8896,8.9229,1067600.0
2010-08-18 09:50:00,16.08,16.1,16.04,16.09,890700.0,8.9284,8.9395,8.9062,8.934,890700.0
2010-08-18 09:55:00,16.09,16.15,16.09,16.14,1159000.0,8.934,8.9673,8.934,8.9618,1159000.0
2010-08-18 10:00:00,16.14,16.14,16.09,16.13,615100.0,8.9618,8.9618,8.934,8.9562,615100.0
2010-08-18 10:05:00,16.12,16.13,16.08,16.09,425300.0,8.9507,8.9562,8.9284,8.934,425300.0
2010-08-18 10:10:00,16.1,16.12,16.09,16.1,520800.0,8.9395,8.9507,8.934,8.9395,520800.0
2010-08-18 10:15:00,16.11,16.13,16.09,16.12,513200.0,8.9451,8.9562,8.934,8.9507,513200.0
2010-08-18 10:20:00,16.12,16.12,16.07,16.1,567100.0,8.9507,8.9507,8.9229,8.9395,567100.0
2010-08-18 10:25:00,16.09,16.09,16.07,16.08,523000.0,8.934,8.934,8.9229,8.9284,523000.0
2010-08-18 10:30:00,16.08,16.11,16.08,16.1,339700.0,8.9284,8.9451,8.9284,8.9395,339700.0
2010-08-18 10:35:00,16.11,16.11,16.1,16.11,180200.0,8.9451,8.9451,8.9395,8.9451,180200.0
2010-08-18 10:40:00,16.1,16.11,16.1,16.1,115500.0,8.9395,8.9451,8.9395,8.9395,115500.0
2010-08-18 10:45:00,16.1,16.11,16.07,16.07,659800.0,8.9395,8.9451,8.9229,8.9229,659800.0
2010-08-18 10:50:00,16.08,16.1,16.07,16.08,357300.0,8.9284,8.9395,8.9229,8.9284,357300.0
2010-08-18 10:55:00,16.09,16.14,16.08,16.13,747800.0,8.934,8.9618,8.9284,8.9562,747800.0
2010-08-18 11:00:00,16.13,16.15,16.11,16.15,399100.0,8.9562,8.9673,8.9451,8.9673,399100.0
2010-08-18 11:05:00,16.14,16.2,16.14,16.19,756300.0,8.9618,8.9951,8.9618,8.9895,756300.0
2010-08-18 11:10:00,16.19,16.21,16.17,16.2,678900.0,8.9895,9.0006,8.9784,8.9951,678900.0
2010-08-18 11:15:00,16.2,16.21,16.15,16.16,405500.0,8.9951,9.0006,8.9673,8.9729,405500.0
2010-08-18 11:20:00,16.16,16.18,16.15,16.18,954600.0,8.9729,8.984,8.9673,8.984,954600.0
2010-08-18 11:25:00,16.19,16.19,16.16,16.17,291400.0,8.9895,8.9895,8.9729,8.9784,291400.0
2010-08-18 11:30:00,16.17,16.2,16.16,16.19,978400.0,8.9784,8.9951,8.9729,8.9895,978400.0
2010-08-18 11:35:00,16.19,16.19,16.16,16.17,324300.0,8.9895,8.9895,8.9729,8.9784,324300.0
2010-08-18 11:40:00,16.18,16.18,16.17,16.17,194100.0,8.984,8.984,8.9784,8.9784,194100.0
2010-08-18 11:45:00,16.17,16.21,16.16,16.2,429400.0,8.9784,9.0006,8.9729,8.9951,429400.0
2010-08-18 11:50:00,16.21,16.21,16.19,16.21,420600.0,9.0006,9.0006,8.9895,9.0006,420600.0
2010-08-18 11:55:00,16.21,16.21,16.18,16.19,219400.0,9.0006,9.0006,8.984,8.9895,219400.0
2010-08-18 12:00:00,16.18,16.19,16.15,16.16,340500.0,8.984,8.9895,8.9673,8.9729,340500.0
2010-08-18 12:05:00,16.16,16.18,16.15,16.18,256000.0,8.9729,8.984,8.9673,8.984,256000.0
2010-08-18 12:10:00,16.17,16.18,16.17,16.18,64400.0,8.9784,8.984,8.9784,8.984,64400.0
2010-08-18 12:15:00,16.18,16.19,16.17,16.19,160800.0,8.984,8.9895,8.9784,8.9895,160800.0
2010-08-18 12:20:00,16.19,16.21,16.18,16.19,323000.0,8.9895,9.0006,8.984,8.9895,323000.0
2010-08-18 12:25:00,16.19,16.19,16.18,16.18,71900.0,8.9895,8.9895,8.984,8.984,71900.0
2010-08-18 12:30:00,16.18,16.22,16.18,16.2,287500.0,8.984,9.0062,8.984,8.9951,287500.0
2010-08-18 12:35:00,16.2,16.21,16.2,16.2,266500.0,8.9951,9.0006,8.9951,8.9951,266500.0
2010-08-18 12:40:00,16.2,16.23,16.2,16.23,271400.0,8.9951,9.0117,8.9951,9.0117,271400.0
2010-08-18 12:45:00,16.23,16.25,16.22,16.25,237200.0,9.0117,9.0228,9.0062,9.0228,237200.0
2010-08-18 12:50:00,16.25,16.28,16.24,16.26,465400.0,9.0228,9.0395,9.0173,9.0284,465400.0
2010-08-18 12:55:00,16.27,16.29,16.25,16.27,957700.0,9.0339,9.045,9.0228,9.0339,957700.0
2010-08-18 13:00:00,16.28,16.29,16.26,16.29,1412800.0,9.0395,9.045,9.0284,9.045,1412800.0
2010-08-18 13:05:00,16.29,16.34,16.27,16.33,750500.0,9.045,9.0728,9.0339,9.0673,750500.0
2010-08-18 13:10:00,16.32,16.34,16.27,16.27,901000.0,9.0617,9.0728,9.0339,9.0339,901000.0
2010-08-18 13:15:00,16.28,16.28,16.27,16.27,136800.0,9.0395,9.0395,9.0339,9.0339,136800.0
2010-08-18 13:20:00,16.28,16.29,16.26,16.29,492200.0,9.0395,9.045,9.0284,9.045,492200.0
2010-08-18 13:25:00,16.29,16.33,16.28,16.33,263100.0,9.045,9.0673,9.0395,9.0673,263100.0
2010-08-18 13:30:00,16.33,16.34,16.3,16.31,260700.0,9.0673,9.0728,9.0506,9.0562,260700.0
2010-08-18 13:35:00,16.31,16.31,16.28,16.29,218000.0,9.0562,9.0562,9.0395,9.045,218000.0
2010-08-18 13:40:00,16.29,16.29,16.27,16.28,236600.0,9.045,9.045,9.0339,9.0395,236600.0
2010-08-18 13:45:00,16.28,16.28,16.27,16.27,456800.0,9.0395,9.0395,9.0339,9.0339,456800.0
2010-08-18 13:50:00,16.28,16.28,16.27,16.28,44300.0,9.0395,9.0395,9.0339,9.0395,44300.0
2010-08-18 13:55:00,16.28,16.28,16.24,16.25,769100.0,9.0395,9.0395,9.0173,9.0228,769100.0
2010-08-18 14:00:00,16.25,16.27,16.22,16.25,957400.0,9.0228,9.0339,9.0062,9.0228,957400.0
2010-08-18 14:05:00,16.24,16.25,16.19,16.19,655300.0,9.0173,9.0228,8.9895,8.9895,655300.0
2010-08-18 14:10:00,16.19,16.21,16.18,16.21,288200.0,8.9895,9.0006,8.984,9.0006,288200.0
2010-08-18 14:15:00,16.21,16.21,16.18,16.18,302600.0,9.0006,9.0006,8.984,8.984,302600.0
2010-08-18 14:20:00,16.18,16.19,16.18,16.18,216100.0,8.984,8.9895,8.984,8.984,216100.0
2010-08-18 14:25:00,16.18,16.19,16.15,16.15,450500.0,8.984,8.9895,8.9673,8.9673,450500.0
2010-08-18 14:30:00,16.15,16.15,16.12,16.14,680800.0,8.9673,8.9673,8.9507,8.9618,680800.0
2010-08-18 14:35:00,16.14,16.15,16.13,16.13,357200.0,8.9618,8.9673,8.9562,8.9562,357200.0
2010-08-18 14:40:00,16.14,16.16,16.13,16.15,417500.0,8.9618,8.9729,8.9562,8.9673,417500.0
2010-08-18 14:45:00,16.16,16.17,16.13,16.14,567600.0,8.9729,8.9784,8.9562,8.9618,567600.0
2010-08-18 14:50:00,16.15,16.15,16.13,16.15,301700.0,8.9673,8.9673,8.9562,8.9673,301700.0
2010-08-18 14:55:00,16.14,16.15,16.11,16.14,704900.0,8.9618,8.9673,8.9451,8.9618,704900.0
2010-08-18 15:00:00,16.14,16.15,16.13,16.13,402500.0,8.9618,8.9673,8.9562,8.9562,402500.0
2010-08-18 15:05:00,16.13,16.14,16.1,16.1,528000.0,8.9562,8.9618,8.9395,8.9395,528000.0
2010-08-18 15:10:00,16.1,16.11,16.07,16.08,854600.0,8.9395,8.9451,8.9229,8.9284,854600.0
2010-08-18 15:15:00,16.09,16.11,16.08,16.11,775600.0,8.934,8.9451,8.9284,8.9451,775600.0
2010-08-18 15:20:00,16.11,16.11,16.08,16.08,971300.0,8.9451,8.9451,8.9284,8.9284,971300.0
2010-08-18 15:25:00,16.09,16.1,16.07,16.08,414500.0,8.934,8.9395,8.9229,8.9284,414500.0
2010-08-18 15:30:00,16.08,16.14,16.08,16.13,1261200.0,8.9284,8.9618,8.9284,8.9562,1261200.0
2010-08-18 15:35:00,16.13,16.14,16.1,16.13,795300.0,8.9562,8.9618,8.9395,8.9562,795300.0
2010-08-18 15:40:00,16.12,16.14,16.1,16.11,1106700.0,8.9507,8.9618,8.9395,8.9451,1106700.0
2010-08-18 15:45:00,16.12,16.14,16.11,16.12,933400.0,8.9507,8.9618,8.9451,8.9507,933400.0
2010-08-18 15:50:00,16.13,16.13,16.1,16.12,1153100.0,8.9562,8.9562,8.9395,8.9507,1153100.0
2010-08-18 15:55:00,16.12,16.13,16.1,16.11,1432600.0,8.9507,8.9562,8.9395,8.9451,1432600.0
2010-08-19 09:30:00,16.07,16.1,16.0,16.02,791900.0,8.9229,8.9395,8.884,8.8951,791900.0
2010-08-19 09:35:00,16.02,16.13,16.01,16.11,887500.0,8.8951,8.9562,8.8896,8.9451,887500.0
2010-08-19 09:40:00,16.11,16.11,16.06,16.09,474900.0,8.9451,8.9451,8.9173,8.934,474900.0
2010-08-19 09:45:00,16.08,16.12,16.06,16.07,518700.0,8.9284,8.9507,8.9173,8.9229,518700.0
2010-08-19 09:50:00,16.08,16.08,16.01,16.02,968200.0,8.9284,8.9284,8.8896,8.8951,968200.0
2010-08-19 09:55:00,16.02,16.03,16.0,16.0,1002300.0,8.8951,8.9007,8.884,8.884,1002300.0
2010-08-19 10:00:00,16.0,16.0,15.9,15.92,2117300.0,8.884,8.884,8.8285,8.8396,2117300.0
2010-08-19 10:05:00,15.91,15.98,15.9,15.98,887500.0,8.8341,8.8729,8.8285,8.8729,887500.0
2010-08-19 10:10:00,15.98,16.07,15.97,16.05,1308500.0,8.8729,8.9229,8.8674,8.9118,1308500.0
2010-08-19 10:15:00,16.06,16.08,16.03,16.08,910100.0,8.9173,8.9284,8.9007,8.9284,910100.0
2010-08-19 10:20:00,16.08,16.08,16.02,16.03,517600.0,8.9284,8.9284,8.8951,8.9007,517600.0
2010-08-19 10:25:00,16.03,16.03,15.98,15.99,935200.0,8.9007,8.9007,8.8729,8.8785,935200.0
2010-08-19 10:30:00,15.99,16.02,15.97,16.0,409300.0,8.8785,8.8951,8.8674,8.884,409300.0
2010-08-19 10:35:00,16.0,16.01,15.96,15.96,629600.0,8.884,8.8896,8.8618,8.8618,629600.0
2010-08-19 10:40:00,15.97,16.0,15.94,15.97,804500.0,8.8674,8.884,8.8507,8.8674,804500.0
2010-08-19 10:45:00,15.97,16.01,15.97,15.99,417300.0,8.8674,8.8896,8.8674,8.8785,417300.0
2010-08-19 10:50:00,15.99,16.0,15.95,15.95,772400.0,8.8785,8.884,8.8563,8.8563,772400.0
2010-08-19 10:55:00,15.95,15.97,15.94,15.95,288700.0,8.8563,8.8674,8.8507,8.8563,288700.0
2010-08-19 11:00:00,15.95,15.97,15.92,15.93,663100.0,8.8563,8.8674,8.8396,8.8452,663100.0
2010-08-19 11:05:00,15.93,15.94,15.92,15.93,502800.0,8.8452,8.8507,8.8396,8.8452,502800.0
2010-08-19 11:10:00,15.93,15.96,15.93,15.94,568700.0,8.8452,8.8618,8.8452,8.8507,568700.0
2010-08-19 11:15:00,15.94,15.96,15.93,15.95,560900.0,8.8507,8.8618,8.8452,8.8563,560900.0
2010-08-19 11:20:00,15.95,15.98,15.94,15.97,252600.0,8.8563,8.8729,8.8507,8.8674,252600.0
2010-08-19 11:25:00,15.97,15.99,15.95,15.97,900400.0,8.8674,8.8785,8.8563,8.8674,900400.0
2010-08-19 11:30:00,15.98,15.99,15.93,15.93,483500.0,8.8729,8.8785,8.8452,8.8452,483500.0
2010-08-19 11:35:00,15.93,15.94,15.9,15.91,520900.0,8.8452,8.8507,8.8285,8.8341,520900.0
2010-08-19 11:40:00,15.91,15.92,15.88,15.89,642800.0,8.8341,8.8396,8.8174,8.8229,642800.0
2010-08-19 11:45:00,15.88,15.89,15.84,15.84,833800.0,8.8174,8.8229,8.7952,8.7952,833800.0
2010-08-19 11:50:00,15.84,15.86,15.82,15.83,845600.0,8.7952,8.8063,8.7841,8.7896,845600.0
2010-08-19 11:55:00,15.83,15.87,15.82,15.86,973100.0,8.7896,8.8118,8.7841,8.8063,973100.0
2010-08-19 12:00:00,15.87,15.88,15.86,15.88,286500.0,8.8118,8.8174,8.8063,8.8174,286500.0
2010-08-19 12:05:00,15.88,15.88,15.85,15.87,511300.0,8.8174,8.8174,8.8007,8.8118,511300.0
2010-08-19 12:10:00,15.86,15.87,15.85,15.86,227100.0,8.8063,8.8118,8.8007,8.8063,227100.0
2010-08-19 12:15:00,15.86,15.91,15.86,15.9,453800.0,8.8063,8.8341,8.8063,8.8285,453800.0
2010-08-19 12:20:00,15.91,15.94,15.9,15.93,320100.0,8.8341,8.8507,8.8285,8.8452,320100.0
2010-08-19 12:25:00,15.93,15.94,15.93,15.94,116200.0,8.8452,8.8507,8.8452,8.8507,116200.0
2010-08-19 12:30:00,15.94,15.94,15.93,15.94,133600.0,8.8507,8.8507,8.8452,8.8507,133600.0
2010-08-19 12:35:00,15.94,15.94,15.93,15.94,147400.0,8.8507,8.8507,8.8452,8.8507,147400.0
2010-08-19 12:40:00,15.94,15.96,15.93,15.94,432500.0,8.8507,8.8618,8.8452,8.8507,432500.0
2010-08-19 12:45:00,15.93,15.96,15.93,15.95,418100.0,8.8452,8.8618,8.8452,8.8563,418100.0
2010-08-19 12:50:00,15.95,15.99,15.94,15.98,1173800.0,8.8563,8.8785,8.8507,8.8729,1173800.0
2010-08-19 12:55:00,15.98,15.99,15.95,15.96,1186600.0,8.8729,8.8785,8.8563,8.8618,1186600.0
2010-08-19 13:00:00,15.97,15.98,15.94,15.95,255200.0,8.8674,8.8729,8.8507,8.8563,255200.0
2010-08-19 13:05:00,15.94,15.96,15.94,15.96,318000.0,8.8507,8.8618,8.8507,8.8618,318000.0
2010-08-19 13:10:00,15.96,15.96,15.93,15.94,255000.0,8.8618,8.8618,8.8452,8.8507,255000.0
2010-08-19 13:15:00,15.94,15.95,15.92,15.94,218500.0,8.8507,8.8563,8.8396,8.8507,218500.0
2010-08-19 13:20:00,15.94,15.96,15.93,15.95,299800.0,8.8507,8.8618,8.8452,8.8563,299800.0
2010-08-19 13:25:00,15.95,15.95,15.94,15.95,107300.0,8.8563,8.8563,8.8507,8.8563,107300.0
2010-08-19 13:30:00,15.95,15.96,15.94,15.95,366400.0,8.8563,8.8618,8.8507,8.8563,366400.0
2010-08-19 13:35:00,15.94,15.95,15.92,15.95,302300.0,8.8507,8.8563,8.8396,8.8563,302300.0
2010-08-19 13:40:00,15.94,15.95,15.92,15.95,203500.0,8.8507,8.8563,8.8396,8.8563,203500.0
2010-08-19 13:45:00,15.94,15.96,15.93,15.94,241600.0,8.8507,8.8618,8.8452,8.8507,241600.0
2010-08-19 13:50:00,15.94,15.96,15.94,15.96,253200.0,8.8507,8.8618,8.8507,8.8618,253200.0
2010-08-19 13:55:00,15.96,15.97,15.95,15.96,358100.0,8.8618,8.8674,8.8563,8.8618,358100.0
2010-08-19 14:00:00,15.96,15.96,15.92,15.94,993500.0,8.8618,8.8618,8.8396,8.8507,993500.0
2010-08-19 14:05:00,15.93,15.97,15.92,15.97,736100.0,8.8452,8.8674,8.8396,8.8674,736100.0
2010-08-19 14:10:00,15.97,15.99,15.96,15.98,301400.0,8.8674,8.8785,8.8618,8.8729,301400.0
2010-08-19 14:15:00,15.99,15.99,15.97,15.97,178200.0,8.8785,8.8785,8.8674,8.8674,178200.0
2010-08-19 14:20:00,15.98,16.01,15.97,16.0,469400.0,8.8729,8.8896,8.8674,8.884,469400.0
2010-08-19 14:25:00,16.0,16.01,15.99,15.99,243700.0,8.884,8.8896,8.8785,8.8785,243700.0
2010-08-19 14:30:00,16.0,16.03,16.0,16.01,486100.0,8.884,8.9007,8.884,8.8896,486100.0
2010-08-19 14:35:00,16.01,16.04,15.99,15.99,622800.0,8.8896,8.9062,8.8785,8.8785,622800.0
2010-08-19 14:40:00,15.99,16.02,15.97,16.01,1577200.0,8.8785,8.8951,8.8674,8.8896,1577200.0
2010-08-19 14:45:00,16.02,16.05,16.01,16.03,575100.0,8.8951,8.9118,8.8896,8.9007,575100.0
2010-08-19 14:50:00,16.03,16.08,16.03,16.04,542500.0,8.9007,8.9284,8.9007,8.9062,542500.0
2010-08-19 14:55:00,16.04,16.06,16.03,16.05,1265900.0,8.9062,8.9173,8.9007,8.9118,1265900.0
2010-08-19 15:00:00,16.06,16.06,16.02,16.02,1088800.0,8.9173,8.9173,8.8951,8.8951,1088800.0
2010-08-19 15:05:00,16.02,16.03,16.0,16.02,461500.0,8.8951,8.9007,8.884,8.8951,461500.0
2010-08-19 15:10:00,16.03,16.05,16.01,16.04,438800.0,8.9007,8.9118,8.8896,8.9062,438800.0
2010-08-19 15:15:00,16.04,16.11,16.03,16.08,1044700.0,8.9062,8.9451,8.9007,8.9284,1044700.0
2010-08-19 15:20:00,16.09,16.12,16.07,16.12,847600.0,8.934,8.9507,8.9229,8.9507,847600.0
2010-08-19 15:25:00,16.11,16.11,16.07,16.07,411500.0,8.9451,8.9451,8.9229,8.9229,411500.0
2010-08-19 15:30:00,16.08,16.09,16.06,16.08,579300.0,8.9284,8.934,8.9173,8.9284,579300.0
2010-08-19 15:35:00,16.08,16.09,16.04,16.05,593000.0,8.9284,8.934,8.9062,8.9118,593000.0
2010-08-19 15:40:00,16.06,16.06,16.03,16.03,621100.0,8.9173,8.9173,8.9007,8.9007,621100.0
2010-08-19 15:45:00,16.03,16.05,16.01,16.01,1364000.0,8.9007,8.9118,8.8896,8.8896,1364000.0
2010-08-19 15:50:00,16.01,16.03,16.0,16.02,1097900.0,8.8896,8.9007,8.884,8.8951,1097900.0
2010-08-19 15:55:00,16.02,16.05,16.01,16.02,2381300.0,8.8951,8.9118,8.8896,8.8951,2381300.0
2010-08-20 09:30:00,15.91,15.99,15.91,15.98,8178200.0,8.8341,8.8785,8.8341,8.8729,8178200.0
2010-08-20 09:35:00,15.98,16.01,15.95,16.0,1084000.0,8.8729,8.8896,8.8563,8.884,1084000.0
2010-08-20 09:40:00,16.0,16.01,15.95,15.97,501800.0,8.884,8.8896,8.8563,8.8674,501800.0
2010-08-20 09:45:00,15.97,15.98,15.93,15.94,395700.0,8.8674,8.8729,8.8452,8.8507,395700.0
2010-08-20 09:50:00,15.94,15.94,15.9,15.93,813000.0,8.8507,8.8507,8.8285,8.8452,813000.0
2010-08-20 09:55:00,15.93,15.97,15.92,15.97,611000.0,8.8452,8.8674,8.8396,8.8674,611000.0
2010-08-20 10:00:00,15.96,16.0,15.96,15.99,355600.0,8.8618,8.884,8.8618,8.8785,355600.0
2010-08-20 10:05:00,15.99,16.01,15.93,15.94,1034000.0,8.8785,8.8896,8.8452,8.8507,1034000.0
2010-08-20 10:10:00,15.93,15.93,15.9,15.91,736600.0,8.8452,8.8452,8.8285,8.8341,736600.0
2010-08-20 10:15:00,15.92,15.96,15.91,15.94,798100.0,8.8396,8.8618,8.8341,8.8507,798100.0
2010-08-20 10:20:00,15.94,15.94,15.91,15.92,461800.0,8.8507,8.8507,8.8341,8.8396,461800.0
2010-08-20 10:25:00,15.93,15.94,15.91,15.93,375300.0,8.8452,8.8507,8.8341,8.8452,375300.0
2010-08-20 10:30:00,15.93,15.93,15.91,15.93,189800.0,8.8452,8.8452,8.8341,8.8452,189800.0
2010-08-20 10:35:00,15.91,15.95,15.91,15.93,167100.0,8.8341,8.8563,8.8341,8.8452,167100.0
2010-08-20 10:40:00,15.94,15.95,15.92,15.93,322000.0,8.8507,8.8563,8.8396,8.8452,322000.0
2010-08-20 10:45:00,15.93,15.95,15.92,15.94,369500.0,8.8452,8.8563,8.8396,8.8507,369500.0
2010-08-20 10:50:00,15.93,15.96,15.92,15.93,609900.0,8.8452,8.8618,8.8396,8.8452,609900.0
2010-08-20 10:55:00,15.93,15.94,15.92,15.93,291000.0,8.8452,8.8507,8.8396,8.8452,291000.0
2010-08-20 11:00:00,15.94,15.94,15.92,15.93,173500.0,8.8507,8.8507,8.8396,8.8452,173500.0
2010-08-20 11:05:00,15.92,15.94,15.9,15.94,274500.0,8.8396,8.8507,8.8285,8.8507,274500.0
2010-08-20 11:10:00,15.94,15.94,15.92,15.93,159400.0,8.8507,8.8507,8.8396,8.8452,159400.0
2010-08-20 11:15:00,15.92,15.93,15.91,15.92,347900.0,8.8396,8.8452,8.8341,8.8396,347900.0
2010-08-20 11:20:00,15.93,15.93,15.9,15.91,196200.0,8.8452,8.8452,8.8285,8.8341,196200.0
2010-08-20 11:25:00,15.91,15.92,15.88,15.91,854600.0,8.8341,8.8396,8.8174,8.8341,854600.0
2010-08-20 11:30:00,15.91,15.92,15.89,15.91,159900.0,8.8341,8.8396,8.8229,8.8341,159900.0
2010-08-20 11:35:00,15.91,15.91,15.86,15.88,1631600.0,8.8341,8.8341,8.8063,8.8174,1631600.0
2010-08-20 11:40:00,15.88,15.91,15.88,15.91,312900.0,8.8174,8.8341,8.8174,8.8341,312900.0
2010-08-20 11:45:00,15.9,15.91,15.87,15.87,472400.0,8.8285,8.8341,8.8118,8.8118,472400.0
2010-08-20 11:50:00,15.88,15.88,15.86,15.86,166000.0,8.8174,8.8174,8.8063,8.8063,166000.0
2010-08-20 11:55:00,15.87,15.87,15.85,15.85,645800.0,8.8118,8.8118,8.8007,8.8007,645800.0
2010-08-20 12:00:00,15.85,15.89,15.85,15.89,185300.0,8.8007,8.8229,8.8007,8.8229,185300.0
2010-08-20 12:05:00,15.89,15.89,15.88,15.89,96500.0,8.8229,8.8229,8.8174,8.8229,96500.0
2010-08-20 12:10:00,15.89,15.89,15.88,15.89,71800.0,8.8229,8.8229,8.8174,8.8229,71800.0
2010-08-20 12:15:00,15.89,15.9,15.87,15.89,411800.0,8.8229,8.8285,8.8118,8.8229,411800.0
2010-08-20 12:20:00,15.9,15.94,15.9,15.93,399000.0,8.8285,8.8507,8.8285,8.8452,399000.0
2010-08-20 12:25:00,15.93,15.94,15.92,15.94,468500.0,8.8452,8.8507,8.8396,8.8507,468500.0
2010-08-20 12:30:00,15.94,15.94,15.92,15.93,229800.0,8.8507,8.8507,8.8396,8.8452,229800.0
2010-08-20 12:35:00,15.93,15.95,15.91,15.94,793200.0,8.8452,8.8563,8.8341,8.8507,793200.0
2010-08-20 12:40:00,15.94,15.95,15.92,15.95,203500.0,8.8507,8.8563,8.8396,8.8563,203500.0
2010-08-20 12:45:00,15.95,15.95,15.92,15.93,150200.0,8.8563,8.8563,8.8396,8.8452,150200.0
2010-08-20 12:50:00,15.93,15.94,15.9,15.92,371000.0,8.8452,8.8507,8.8285,8.8396,371000.0
2010-08-20 12:55:00,15.92,15.93,15.91,15.93,492600.0,8.8396,8.8452,8.8341,8.8452,492600.0
2010-08-20 13:00:00,15.93,15.95,15.92,15.94,319900.0,8.8452,8.8563,8.8396,8.8507,319900.0
2010-08-20 13:05:00,15.94,15.94,15.93,15.94,169000.0,8.8507,8.8507,8.8452,8.8507,169000.0
2010-08-20 13:10:00,15.93,15.94,15.92,15.93,436300.0,8.8452,8.8507,8.8396,8.8452,436300.0
2010-08-20 13:15:00,15.92,15.93,15.92,15.92,67800.0,8.8396,8.8452,8.8396,8.8396,67800.0
2010-08-20 13:20:00,15.93,15.94,15.92,15.93,339600.0,8.8452,8.8507,8.8396,8.8452,339600.0
2010-08-20 13:25:00,15.94,15.94,15.93,15.93,32200.0,8.8507,8.8507,8.8452,8.8452,32200.0
2010-08-20 13:30:00,15.94,15.94,15.93,15.93,140400.0,8.8507,8.8507,8.8452,8.8452,140400.0
2010-08-20 13:35:00,15.93,15.94,15.91,15.92,612000.0,8.8452,8.8507,8.8341,8.8396,612000.0
2010-08-20 13:40:00,15.92,15.93,15.92,15.92,31600.0,8.8396,8.8452,8.8396,8.8396,31600.0
2010-08-20 13:45:00,15.93,15.93,15.92,15.92,146300.0,8.8452,8.8452,8.8396,8.8396,146300.0
2010-08-20 13:50:00,15.93,15.95,15.92,15.93,450500.0,8.8452,8.8563,8.8396,8.8452,450500.0
2010-08-20 13:55:00,15.94,15.94,15.93,15.94,138400.0,8.8507,8.8507,8.8452,8.8507,138400.0
2010-08-20 14:00:00,15.93,15.95,15.93,15.93,407300.0,8.8452,8.8563,8.8452,8.8452,407300.0
2010-08-20 14:05:00,15.94,15.94,15.93,15.94,35400.0,8.8507,8.8507,8.8452,8.8507,35400.0
2010-08-20 14:10:00,15.94,15.94,15.93,15.94,155400.0,8.8507,8.8507,8.8452,8.8507,155400.0
2010-08-20 14:15:00,15.94,15.95,15.93,15.93,259200.0,8.8507,8.8563,8.8452,8.8452,259200.0
2010-08-20 14:20:00,15.94,15.94,15.93,15.93,183900.0,8.8507,8.8507,8.8452,8.8452,183900.0
2010-08-20 14:25:00,15.93,15.94,15.93,15.93,254200.0,8.8452,8.8507,8.8452,8.8452,254200.0
2010-08-20 14:30:00,15.94,15.94,15.93,15.93,106600.0,8.8507,8.8507,8.8452,8.8452,106600.0
2010-08-20 14:35:00,15.94,15.94,15.93,15.93,136100.0,8.8507,8.8507,8.8452,8.8452,136100.0
2010-08-20 14:40:00,15.94,15.94,15.93,15.93,225300.0,8.8507,8.8507,8.8452,8.8452,225300.0
2010-08-20 14:45:00,15.94,15.98,15.93,15.95,1370500.0,8.8507,8.8729,8.8452,8.8563,1370500.0
2010-08-20 14:50:00,15.96,15.98,15.95,15.97,225500.0,8.8618,8.8729,8.8563,8.8674,225500.0
2010-08-20 14:55:00,15.96,15.98,15.94,15.96,346300.0,8.8618,8.8729,8.8507,8.8618,346300.0
2010-08-20 15:00:00,15.95,15.97,15.92,15.92,1121200.0,8.8563,8.8674,8.8396,8.8396,1121200.0
2010-08-20 15:05:00,15.92,15.93,15.92,15.92,119800.0,8.8396,8.8452,8.8396,8.8396,119800.0
2010-08-20 15:10:00,15.92,15.96,15.92,15.95,1264200.0,8.8396,8.8618,8.8396,8.8563,1264200.0
2010-08-20 15:15:00,15.95,15.95,15.92,15.92,417100.0,8.8563,8.8563,8.8396,8.8396,417100.0
2010-08-20 15:20:00,15.93,15.95,15.9,15.93,1377600.0,8.8452,8.8563,8.8285,8.8452,1377600.0
2010-08-20 15:25:00,15.93,15.95,15.93,15.95,182000.0,8.8452,8.8563,8.8452,8.8563,182000.0
2010-08-20 15:30:00,15.95,15.96,15.94,15.96,500500.0,8.8563,8.8618,8.8507,8.8618,500500.0
2010-08-20 15:35:00,15.95,15.96,15.93,15.95,1177800.0,8.8563,8.8618,8.8452,8.8563,1177800.0
2010-08-20 15:40:00,15.95,15.95,15.94,15.94,576000.0,8.8563,8.8563,8.8507,8.8507,576000.0
2010-08-20 15:45:00,15.94,15.96,15.91,15.91,1349000.0,8.8507,8.8618,8.8341,8.8341,1349000.0
2010-08-20 15:50:00,15.92,15.95,15.91,15.93,1227300.0,8.8396,8.8563,8.8341,8.8452,1227300.0
2010-08-20 15:55:00,15.93,15.94,15.9,15.9,2226600.0,8.8452,8.8507,8.8285,8.8285,2226600.0
2010-08-23 09:30:00,16.25,16.25,16.06,16.17,1529000.0,9.0228,9.0228,8.9173,8.9784,1529000.0
2010-08-23 09:35:00,16.18,16.2,16.17,16.19,748300.0,8.984,8.9951,8.9784,8.9895,748300.0
2010-08-23 09:40:00,16.19,16.21,16.13,16.18,693200.0,8.9895,9.0006,8.9562,8.984,693200.0
2010-08-23 09:45:00,16.18,16.2,16.17,16.19,253600.0,8.984,8.9951,8.9784,8.9895,253600.0
2010-08-23 09:50:00,16.19,16.2,16.16,16.17,596000.0,8.9895,8.9951,8.9729,8.9784,596000.0
2010-08-23 09:55:00,16.17,16.18,16.15,16.17,445700.0,8.9784,8.984,8.9673,8.9784,445700.0
2010-08-23 10:00:00,16.17,16.18,16.13,16.14,289200.0,8.9784,8.984,8.9562,8.9618,289200.0
2010-08-23 10:05:00,16.14,16.16,16.11,16.11,375900.0,8.9618,8.9729,8.9451,8.9451,375900.0
2010-08-23 10:10:00,16.11,16.12,16.08,16.12,569700.0,8.9451,8.9507,8.9284,8.9507,569700.0
2010-08-23 10:15:00,16.12,16.15,16.11,16.14,303800.0,8.9507,8.9673,8.9451,8.9618,303800.0
2010-08-23 10:20:00,16.14,16.15,16.08,16.1,591400.0,8.9618,8.9673,8.9284,8.9395,591400.0
2010-08-23 10:25:00,16.1,16.11,16.09,16.1,305900.0,8.9395,8.9451,8.934,8.9395,305900.0
2010-08-23 10:30:00,16.11,16.15,16.1,16.13,715200.0,8.9451,8.9673,8.9395,8.9562,715200.0
2010-08-23 10:35:00,16.13,16.15,16.12,16.14,1060700.0,8.9562,8.9673,8.9507,8.9618,1060700.0
2010-08-23 10:40:00,16.13,16.14,16.1,16.1,388700.0,8.9562,8.9618,8.9395,8.9395,388700.0
2010-08-23 10:45:00,16.1,16.11,16.08,16.1,300100.0,8.9395,8.9451,8.9284,8.9395,300100.0
2010-08-23 10:50:00,16.09,16.13,16.05,16.08,796900.0,8.934,8.9562,8.9118,8.9284,796900.0
2010-08-23 10:55:00,16.09,16.1,16.07,16.07,474700.0,8.934,8.9395,8.9229,8.9229,474700.0
2010-08-23 11:00:00,16.08,16.08,16.02,16.05,1414400.0,8.9284,8.9284,8.8951,8.9118,1414400.0
2010-08-23 11:05:00,16.06,16.08,16.04,16.06,887200.0,8.9173,8.9284,8.9062,8.9173,887200.0
2010-08-23 11:10:00,16.06,16.07,16.04,16.05,401300.0,8.9173,8.9229,8.9062,8.9118,401300.0
2010-08-23 11:15:00,16.05,16.06,16.02,16.04,316600.0,8.9118,8.9173,8.8951,8.9062,316600.0
2010-08-23 11:20:00,16.05,16.05,15.99,16.02,647700.0,8.9118,8.9118,8.8785,8.8951,647700.0
2010-08-23 11:25:00,16.02,16.02,15.98,16.0,340200.0,8.8951,8.8951,8.8729,8.884,340200.0
2010-08-23 11:30:00,16.0,16.02,15.99,16.01,285800.0,8.884,8.8951,8.8785,8.8896,285800.0
2010-08-23 11:35:00,16.01,16.04,16.0,16.02,336200.0,8.8896,8.9062,8.884,8.8951,336200.0
2010-08-23 11:40:00,16.03,16.06,16.02,16.06,396700.0,8.9007,8.9173,8.8951,8.9173,396700.0
2010-08-23 11:45:00,16.06,16.07,16.04,16.06,530900.0,8.9173,8.9229,8.9062,8.9173,530900.0
2010-08-23 11:50:00,16.06,16.06,16.04,16.04,236300.0,8.9173,8.9173,8.9062,8.9062,236300.0
2010-08-23 11:55:00,16.04,16.06,16.04,16.06,342700.0,8.9062,8.9173,8.9062,8.9173,342700.0
2010-08-23 12:00:00,16.05,16.08,16.05,16.08,196800.0,8.9118,8.9284,8.9118,8.9284,196800.0
2010-08-23 12:05:00,16.07,16.1,16.07,16.09,279800.0,8.9229,8.9395,8.9229,8.934,279800.0
2010-08-23 12:10:00,16.09,16.12,16.08,16.1,309800.0,8.934,8.9507,8.9284,8.9395,309800.0
2010-08-23 12:15:00,16.1,16.11,16.08,16.09,159800.0,8.9395,8.9451,8.9284,8.934,159800.0
2010-08-23 12:20:00,16.08,16.09,16.08,16.08,57800.0,8.9284,8.934,8.9284,8.9284,57800.0
2010-08-23 12:25:00,16.08,16.11,16.08,16.1,199000.0,8.9284,8.9451,8.9284,8.9395,199000.0
2010-08-23 12:30:00,16.11,16.12,16.1,16.11,371500.0,8.9451,8.9507,8.9395,8.9451,371500.0
2010-08-23 12:35:00,16.1,16.12,16.09,16.09,189100.0,8.9395,8.9507,8.934,8.934,189100.0
2010-08-23 12:40:00,16.09,16.1,16.06,16.08,425100.0,8.934,8.9395,8.9173,8.9284,425100.0
2010-08-23 12:45:00,16.09,16.09,16.07,16.08,157700.0,8.934,8.934,8.9229,8.9284,157700.0
2010-08-23 12:50:00,16.08,16.1,16.07,16.08,453200.0,8.9284,8.9395,8.9229,8.9284,453200.0
2010-08-23 12:55:00,16.08,16.08,16.06,16.07,111100.0,8.9284,8.9284,8.9173,8.9229,111100.0
2010-08-23 13:00:00,16.07,16.07,16.05,16.05,194900.0,8.9229,8.9229,8.9118,8.9118,194900.0
2010-08-23 13:05:00,16.06,16.06,16.04,16.06,126600.0,8.9173,8.9173,8.9062,8.9173,126600.0
2010-08-23 13:10:00,16.05,16.08,16.05,16.08,258700.0,8.9118,8.9284,8.9118,8.9284,258700.0
2010-08-23 13:15:00,16.07,16.1,16.06,16.09,320400.0,8.9229,8.9395,8.9173,8.934,320400.0
2010-08-23 13:20:00,16.09,16.1,16.06,16.07,157100.0,8.934,8.9395,8.9173,8.9229,157100.0
2010-08-23 13:25:00,16.07,16.07,16.06,16.07,76200.0,8.9229,8.9229,8.9173,8.9229,76200.0
2010-08-23 13:30:00,16.07,16.08,16.05,16.07,260300.0,8.9229,8.9284,8.9118,8.9229,260300.0
2010-08-23 13:35:00,16.07,16.08,16.05,16.06,217800.0,8.9229,8.9284,8.9118,8.9173,217800.0
2010-08-23 13:40:00,16.05,16.06,16.04,16.04,235300.0,8.9118,8.9173,8.9062,8.9062,235300.0
2010-08-23 13:45:00,16.04,16.07,16.04,16.06,325300.0,8.9062,8.9229,8.9062,8.9173,325300.0
2010-08-23 13:50:00,16.06,16.08,16.03,16.03,446600.0,8.9173,8.9284,8.9007,8.9007,446600.0
2010-08-23 13:55:00,16.03,16.04,16.02,16.04,176800.0,8.9007,8.9062,8.8951,8.9062,176800.0
2010-08-23 14:00:00,16.04,16.04,16.03,16.03,138500.0,8.9062,8.9062,8.9007,8.9007,138500.0
2010-08-23 14:05:00,16.04,16.1,16.03,16.08,593500.0,8.9062,8.9395,8.9007,8.9284,593500.0
2010-08-23 14:10:00,16.08,16.1,16.07,16.09,335800.0,8.9284,8.9395,8.9229,8.934,335800.0
2010-08-23 14:15:00,16.09,16.11,16.08,16.08,238200.0,8.934,8.9451,8.9284,8.9284,238200.0
2010-08-23 14:20:00,16.08,16.1,16.08,16.09,194200.0,8.9284,8.9395,8.9284,8.934,194200.0
2010-08-23 14:25:00,16.09,16.1,16.07,16.08,306700.0,8.934,8.9395,8.9229,8.9284,306700.0
2010-08-23 14:30:00,16.08,16.11,16.07,16.1,451700.0,8.9284,8.9451,8.9229,8.9395,451700.0
2010-08-23 14:35:00,16.1,16.11,16.09,16.09,364700.0,8.9395,8.9451,8.934,8.934,364700.0
2010-08-23 14:40:00,16.1,16.11,16.09,16.1,430200.0,8.9395,8.9451,8.934,8.9395,430200.0
2010-08-23 14:45:00,16.1,16.11,16.09,16.11,443400.0,8.9395,8.9451,8.934,8.9451,443400.0
2010-08-23 14:50:00,16.11,16.13,16.1,16.12,370300.0,8.9451,8.9562,8.9395,8.9507,370300.0
2010-08-23 14:55:00,16.12,16.13,16.11,16.11,424600.0,8.9507,8.9562,8.9451,8.9451,424600.0
2010-08-23 15:00:00,16.11,16.12,16.11,16.11,177600.0,8.9451,8.9507,8.9451,8.9451,177600.0
2010-08-23 15:05:00,16.12,16.12,16.11,16.11,189100.0,8.9507,8.9507,8.9451,8.9451,189100.0
2010-08-23 15:10:00,16.11,16.12,16.1,16.11,316700.0,8.9451,8.9507,8.9395,8.9451,316700.0
2010-08-23 15:15:00,16.11,16.13,16.1,16.12,764000.0,8.9451,8.9562,8.9395,8.9507,764000.0
2010-08-23 15:20:00,16.13,16.14,16.1,16.1,758000.0,8.9562,8.9618,8.9395,8.9395,758000.0
2010-08-23 15:25:00,16.11,16.12,16.08,16.11,1680500.0,8.9451,8.9507,8.9284,8.9451,1680500.0
2010-08-23 15:30:00,16.1,16.13,16.1,16.11,865800.0,8.9395,8.9562,8.9395,8.9451,865800.0
2010-08-23 15:35:00,16.11,16.12,16.08,16.1,922200.0,8.9451,8.9507,8.9284,8.9395,922200.0
2010-08-23 15:40:00,16.1,16.12,16.09,16.1,655200.0,8.9395,8.9507,8.934,8.9395,655200.0
2010-08-23 15:45:00,16.1,16.11,16.07,16.08,1772200.0,8.9395,8.9451,8.9229,8.9284,1772200.0
2010-08-23 15:50:00,16.08,16.09,16.07,16.08,1480100.0,8.9284,8.934,8.9229,8.9284,1480100.0
2010-08-23 15:55:00,16.09,16.11,16.08,16.08,2668800.0,8.934,8.9451,8.9284,8.9284,2668800.0
2010-08-24 09:30:00,15.94,15.97,15.85,15.91,1208000.0,8.8507,8.8674,8.8007,8.8341,1208000.0
2010-08-24 09:35:00,15.91,15.91,15.85,15.85,1009500.0,8.8341,8.8341,8.8007,8.8007,1009500.0
2010-08-24 09:40:00,15.85,15.9,15.84,15.85,1083900.0,8.8007,8.8285,8.7952,8.8007,1083900.0
2010-08-24 09:45:00,15.85,15.87,15.81,15.82,539300.0,8.8007,8.8118,8.7785,8.7841,539300.0
2010-08-24 09:50:00,15.81,15.83,15.79,15.8,1138200.0,8.7785,8.7896,8.7674,8.773,1138200.0
2010-08-24 09:55:00,15.8,15.84,15.77,15.81,1168600.0,8.773,8.7952,8.7563,8.7785,1168600.0
2010-08-24 10:00:00,15.81,15.84,15.77,15.83,1772500.0,8.7785,8.7952,8.7563,8.7896,1772500.0
2010-08-24 10:05:00,15.84,15.86,15.83,15.84,630900.0,8.7952,8.8063,8.7896,8.7952,630900.0
2010-08-24 10:10:00,15.84,15.86,15.81,15.86,552200.0,8.7952,8.8063,8.7785,8.8063,552200.0
2010-08-24 10:15:00,15.86,15.9,15.85,15.87,577900.0,8.8063,8.8285,8.8007,8.8118,577900.0
2010-08-24 10:20:00,15.88,15.92,15.86,15.9,740900.0,8.8174,8.8396,8.8063,8.8285,740900.0
2010-08-24 10:25:00,15.89,15.92,15.86,15.87,592600.0,8.8229,8.8396,8.8063,8.8118,592600.0
2010-08-24 10:30:00,15.88,15.89,15.81,15.81,527400.0,8.8174,8.8229,8.7785,8.7785,527400.0
2010-08-24 10:35:00,15.81,15.86,15.81,15.86,479300.0,8.7785,8.8063,8.7785,8.8063,479300.0
2010-08-24 10:40:00,15.86,15.89,15.84,15.86,408500.0,8.8063,8.8229,8.7952,8.8063,408500.0
2010-08-24 10:45:00,15.86,15.87,15.82,15.86,1193600.0,8.8063,8.8118,8.7841,8.8063,1193600.0
2010-08-24 10:50:00,15.85,15.87,15.84,15.85,1375000.0,8.8007,8.8118,8.7952,8.8007,1375000.0
2010-08-24 10:55:00,15.84,15.88,15.84,15.87,458400.0,8.7952,8.8174,8.7952,8.8118,458400.0
2010-08-24 11:00:00,15.87,15.9,15.86,15.88,445000.0,8.8118,8.8285,8.8063,8.8174,445000.0
2010-08-24 11:05:00,15.87,15.88,15.83,15.83,407700.0,8.8118,8.8174,8.7896,8.7896,407700.0
2010-08-24 11:10:00,15.84,15.85,15.82,15.83,1291700.0,8.7952,8.8007,8.7841,8.7896,1291700.0
2010-08-24 11:15:00,15.83,15.83,15.8,15.82,985900.0,8.7896,8.7896,8.773,8.7841,985900.0
2010-08-24 11:20:00,15.82,15.85,15.81,15.84,706500.0,8.7841,8.8007,8.7785,8.7952,706500.0
2010-08-24 11:25:00,15.84,15.85,15.82,15.85,735800.0,8.7952,8.8007,8.7841,8.8007,735800.0
2010-08-24 11:30:00,15.85,15.87,15.83,15.83,677200.0,8.8007,8.8118,8.7896,8.7896,677200.0
2010-08-24 11:35:00,15.84,15.85,15.82,15.84,769000.0,8.7952,8.8007,8.7841,8.7952,769000.0
2010-08-24 11:40:00,15.84,15.86,15.83,15.84,570400.0,8.7952,8.8063,8.7896,8.7952,570400.0
2010-08-24 11:45:00,15.85,15.85,15.8,15.81,419800.0,8.8007,8.8007,8.773,8.7785,419800.0
2010-08-24 11:50:00,15.81,15.82,15.8,15.81,234000.0,8.7785,8.7841,8.773,8.7785,234000.0
2010-08-24 11:55:00,15.81,15.83,15.8,15.82,380600.0,8.7785,8.7896,8.773,8.7841,380600.0
2010-08-24 12:00:00,15.81,15.85,15.8,15.85,646200.0,8.7785,8.8007,8.773,8.8007,646200.0
2010-08-24 12:05:00,15.85,15.87,15.84,15.85,438100.0,8.8007,8.8118,8.7952,8.8007,438100.0
2010-08-24 12:10:00,15.86,15.87,15.85,15.86,485500.0,8.8063,8.8118,8.8007,8.8063,485500.0
2010-08-24 12:15:00,15.85,15.86,15.84,15.85,235700.0,8.8007,8.8063,8.7952,8.8007,235700.0
2010-08-24 12:20:00,15.85,15.85,15.82,15.82,285400.0,8.8007,8.8007,8.7841,8.7841,285400.0
2010-08-24 12:25:00,15.82,15.83,15.8,15.81,306700.0,8.7841,8.7896,8.773,8.7785,306700.0
2010-08-24 12:30:00,15.81,15.83,15.81,15.83,109900.0,8.7785,8.7896,8.7785,8.7896,109900.0
2010-08-24 12:35:00,15.83,15.85,15.82,15.83,230300.0,8.7896,8.8007,8.7841,8.7896,230300.0
2010-08-24 12:40:00,15.84,15.85,15.83,15.85,79800.0,8.7952,8.8007,8.7896,8.8007,79800.0
2010-08-24 12:45:00,15.84,15.85,15.84,15.84,82200.0,8.7952,8.8007,8.7952,8.7952,82200.0
2010-08-24 12:50:00,15.85,15.85,15.81,15.83,541000.0,8.8007,8.8007,8.7785,8.7896,541000.0
2010-08-24 12:55:00,15.83,15.85,15.81,15.83,717000.0,8.7896,8.8007,8.7785,8.7896,717000.0
2010-08-24 13:00:00,15.83,15.84,15.82,15.83,159900.0,8.7896,8.7952,8.7841,8.7896,159900.0
2010-08-24 13:05:00,15.82,15.84,15.82,15.84,125900.0,8.7841,8.7952,8.7841,8.7952,125900.0
2010-08-24 13:10:00,15.83,15.85,15.83,15.85,339500.0,8.7896,8.8007,8.7896,8.8007,339500.0
2010-08-24 13:15:00,15.85,15.85,15.84,15.84,104900.0,8.8007,8.8007,8.7952,8.7952,104900.0
2010-08-24 13:20:00,15.85,15.86,15.83,15.85,232100.0,8.8007,8.8063,8.7896,8.8007,232100.0
2010-08-24 13:25:00,15.84,15.89,15.84,15.88,522400.0,8.7952,8.8229,8.7952,8.8174,522400.0
2010-08-24 13:30:00,15.89,15.9,15.87,15.89,340300.0,8.8229,8.8285,8.8118,8.8229,340300.0
2010-08-24 13:35:00,15.89,15.89,15.87,15.87,144100.0,8.8229,8.8229,8.8118,8.8118,144100.0
2010-08-24 13:40:00,15.87,15.88,15.8,15.81,383300.0,8.8118,8.8174,8.773,8.7785,383300.0
2010-08-24 13:45:00,15.81,15.82,15.8,15.81,541800.0,8.7785,8.7841,8.773,8.7785,541800.0
2010-08-24 13:50:00,15.81,15.82,15.79,15.8,534800.0,8.7785,8.7841,8.7674,8.773,534800.0
2010-08-24 13:55:00,15.8,15.83,15.79,15.82,372500.0,8.773,8.7896,8.7674,8.7841,372500.0
2010-08-24 14:00:00,15.82,15.85,15.8,15.83,252800.0,8.7841,8.8007,8.773,8.7896,252800.0
2010-08-24 14:05:00,15.83,15.85,15.82,15.83,237600.0,8.7896,8.8007,8.7841,8.7896,237600.0
2010-08-24 14:10:00,15.84,15.85,15.82,15.84,257600.0,8.7952,8.8007,8.7841,8.7952,257600.0
2010-08-24 14:15:00,15.85,15.88,15.84,15.88,278300.0,8.8007,8.8174,8.7952,8.8174,278300.0
2010-08-24 14:20:00,15.87,15.89,15.86,15.88,203000.0,8.8118,8.8229,8.8063,8.8174,203000.0
2010-08-24 14:25:00,15.89,15.89,15.84,15.86,242000.0,8.8229,8.8229,8.7952,8.8063,242000.0
2010-08-24 14:30:00,15.85,15.87,15.84,15.87,365300.0,8.8007,8.8118,8.7952,8.8118,365300.0
2010-08-24 14:35:00,15.86,15.89,15.85,15.89,174200.0,8.8063,8.8229,8.8007,8.8229,174200.0
2010-08-24 14:40:00,15.89,15.89,15.86,15.88,284500.0,8.8229,8.8229,8.8063,8.8174,284500.0
2010-08-24 14:45:00,15.88,15.89,15.86,15.88,312400.0,8.8174,8.8229,8.8063,8.8174,312400.0
2010-08-24 14:50:00,15.88,15.89,15.86,15.88,305800.0,8.8174,8.8229,8.8063,8.8174,305800.0
2010-08-24 14:55:00,15.89,15.89,15.86,15.89,303900.0,8.8229,8.8229,8.8063,8.8229,303900.0
2010-08-24 15:00:00,15.88,15.92,15.88,15.92,859600.0,8.8174,8.8396,8.8174,8.8396,859600.0
2010-08-24 15:05:00,15.91,15.95,15.91,15.93,629100.0,8.8341,8.8563,8.8341,8.8452,629100.0
2010-08-24 15:10:00,15.93,15.93,15.9,15.91,318300.0,8.8452,8.8452,8.8285,8.8341,318300.0
2010-08-24 15:15:00,15.91,15.92,15.89,15.91,415200.0,8.8341,8.8396,8.8229,8.8341,415200.0
2010-08-24 15:20:00,15.91,15.92,15.89,15.91,548200.0,8.8341,8.8396,8.8229,8.8341,548200.0
2010-08-24 15:25:00,15.92,15.95,15.91,15.91,532700.0,8.8396,8.8563,8.8341,8.8341,532700.0
2010-08-24 15:30:00,15.91,15.93,15.9,15.91,480600.0,8.8341,8.8452,8.8285,8.8341,480600.0
2010-08-24 15:35:00,15.92,15.92,15.84,15.85,709200.0,8.8396,8.8396,8.7952,8.8007,709200.0
2010-08-24 15:40:00,15.85,15.86,15.84,15.85,693800.0,8.8007,8.8063,8.7952,8.8007,693800.0
2010-08-24 15:45:00,15.85,15.86,15.82,15.85,821500.0,8.8007,8.8063,8.7841,8.8007,821500.0
2010-08-24 15:50:00,15.84,15.85,15.79,15.8,1379000.0,8.7952,8.8007,8.7674,8.773,1379000.0
2010-08-24 15:55:00,15.8,15.83,15.79,15.8,2854800.0,8.773,8.7896,8.7674,8.773,2854800.0
2010-08-25 09:30:00,15.79,15.8,15.72,15.8,1279800.0,8.7674,8.773,8.7286,8.773,1279800.0
2010-08-25 09:35:00,15.8,15.84,15.75,15.82,791800.0,8.773,8.7952,8.7452,8.7841,791800.0
2010-08-25 09:40:00,15.83,15.85,15.79,15.81,1206000.0,8.7896,8.8007,8.7674,8.7785,1206000.0
2010-08-25 09:45:00,15.81,15.81,15.75,15.75,790000.0,8.7785,8.7785,8.7452,8.7452,790000.0
2010-08-25 09:50:00,15.76,15.77,15.73,15.73,588300.0,8.7508,8.7563,8.7341,8.7341,588300.0
2010-08-25 09:55:00,15.73,15.73,15.67,15.73,891800.0,8.7341,8.7341,8.7008,8.7341,891800.0
2010-08-25 10:00:00,15.73,15.75,15.66,15.74,1962800.0,8.7341,8.7452,8.6952,8.7397,1962800.0
2010-08-25 10:05:00,15.75,15.8,15.74,15.8,827700.0,8.7452,8.773,8.7397,8.773,827700.0
2010-08-25 10:10:00,15.8,15.8,15.73,15.76,805900.0,8.773,8.773,8.7341,8.7508,805900.0
2010-08-25 10:15:00,15.76,15.79,15.74,15.75,565000.0,8.7508,8.7674,8.7397,8.7452,565000.0
2010-08-25 10:20:00,15.76,15.78,15.73,15.78,550700.0,8.7508,8.7619,8.7341,8.7619,550700.0
2010-08-25 10:25:00,15.77,15.8,15.77,15.77,609000.0,8.7563,8.773,8.7563,8.7563,609000.0
2010-08-25 10:30:00,15.77,15.8,15.74,15.75,792800.0,8.7563,8.773,8.7397,8.7452,792800.0
2010-08-25 10:35:00,15.75,15.77,15.75,15.77,467100.0,8.7452,8.7563,8.7452,8.7563,467100.0
2010-08-25 10:40:00,15.78,15.81,15.77,15.81,616400.0,8.7619,8.7785,8.7563,8.7785,616400.0
2010-08-25 10:45:00,15.81,15.84,15.79,15.84,422200.0,8.7785,8.7952,8.7674,8.7952,422200.0
2010-08-25 10:50:00,15.84,15.85,15.8,15.8,470300.0,8.7952,8.8007,8.773,8.773,470300.0
2010-08-25 10:55:00,15.81,15.87,15.8,15.84,1094400.0,8.7785,8.8118,8.773,8.7952,1094400.0
2010-08-25 11:00:00,15.85,15.88,15.84,15.85,572500.0,8.8007,8.8174,8.7952,8.8007,572500.0
2010-08-25 11:05:00,15.85,15.85,15.8,15.8,495800.0,8.8007,8.8007,8.773,8.773,495800.0
2010-08-25 11:10:00,15.81,15.82,15.76,15.81,654900.0,8.7785,8.7841,8.7508,8.7785,654900.0
2010-08-25 11:15:00,15.81,15.83,15.78,15.82,663700.0,8.7785,8.7896,8.7619,8.7841,663700.0
2010-08-25 11:20:00,15.82,15.86,15.82,15.85,583200.0,8.7841,8.8063,8.7841,8.8007,583200.0
2010-08-25 11:25:00,15.86,15.87,15.83,15.84,468300.0,8.8063,8.8118,8.7896,8.7952,468300.0
2010-08-25 11:30:00,15.85,15.85,15.81,15.81,445400.0,8.8007,8.8007,8.7785,8.7785,445400.0
2010-08-25 11:35:00,15.81,15.83,15.81,15.81,268800.0,8.7785,8.7896,8.7785,8.7785,268800.0
2010-08-25 11:40:00,15.82,15.84,15.81,15.83,284900.0,8.7841,8.7952,8.7785,8.7896,284900.0
2010-08-25 11:45:00,15.83,15.86,15.83,15.84,511000.0,8.7896,8.8063,8.7896,8.7952,511000.0
2010-08-25 11:50:00,15.85,15.87,15.84,15.86,290000.0,8.8007,8.8118,8.7952,8.8063,290000.0
2010-08-25 11:55:00,15.86,15.89,15.86,15.89,300800.0,8.8063,8.8229,8.8063,8.8229,300800.0
2010-08-25 12:00:00,15.89,15.91,15.88,15.89,479100.0,8.8229,8.8341,8.8174,8.8229,479100.0
2010-08-25 12:05:00,15.9,15.9,15.87,15.89,272100.0,8.8285,8.8285,8.8118,8.8229,272100.0
2010-08-25 12:10:00,15.89,15.91,15.88,15.88,352500.0,8.8229,8.8341,8.8174,8.8174,352500.0
2010-08-25 12:15:00,15.88,15.89,15.88,15.88,142700.0,8.8174,8.8229,8.8174,8.8174,142700.0
2010-08-25 12:20:00,15.88,15.9,15.88,15.88,266700.0,8.8174,8.8285,8.8174,8.8174,266700.0
2010-08-25 12:25:00,15.89,15.91,15.88,15.91,205500.0,8.8229,8.8341,8.8174,8.8341,205500.0
2010-08-25 12:30:00,15.9,15.93,15.85,15.86,797000.0,8.8285,8.8452,8.8007,8.8063,797000.0
2010-08-25 12:35:00,15.85,15.86,15.81,15.81,431200.0,8.8007,8.8063,8.7785,8.7785,431200.0
2010-08-25 12:40:00,15.81,15.82,15.8,15.81,642000.0,8.7785,8.7841,8.773,8.7785,642000.0
2010-08-25 12:45:00,15.81,15.81,15.79,15.81,261900.0,8.7785,8.7785,8.7674,8.7785,261900.0
2010-08-25 12:50:00,15.81,15.84,15.81,15.83,306500.0,8.7785,8.7952,8.7785,8.7896,306500.0
2010-08-25 12:55:00,15.83,15.83,15.79,15.8,354800.0,8.7896,8.7896,8.7674,8.773,354800.0
2010-08-25 13:00:00,15.81,15.83,15.79,15.83,301500.0,8.7785,8.7896,8.7674,8.7896,301500.0
2010-08-25 13:05:00,15.83,15.84,15.82,15.83,234100.0,8.7896,8.7952,8.7841,8.7896,234100.0
2010-08-25 13:10:00,15.84,15.85,15.83,15.85,344700.0,8.7952,8.8007,8.7896,8.8007,344700.0
2010-08-25 13:15:00,15.85,15.86,15.82,15.85,434800.0,8.8007,8.8063,8.7841,8.8007,434800.0
2010-08-25 13:20:00,15.86,15.86,15.84,15.85,366400.0,8.8063,8.8063,8.7952,8.8007,366400.0
2010-08-25 13:25:00,15.86,15.88,15.86,15.87,238900.0,8.8063,8.8174,8.8063,8.8118,238900.0
2010-08-25 13:30:00,15.87,15.88,15.86,15.87,162800.0,8.8118,8.8174,8.8063,8.8118,162800.0
2010-08-25 13:35:00,15.87,15.89,15.87,15.89,288500.0,8.8118,8.8229,8.8118,8.8229,288500.0
2010-08-25 13:40:00,15.89,15.93,15.88,15.91,273300.0,8.8229,8.8452,8.8174,8.8341,273300.0
2010-08-25 13:45:00,15.92,15.93,15.91,15.92,333100.0,8.8396,8.8452,8.8341,8.8396,333100.0
2010-08-25 13:50:00,15.92,15.94,15.91,15.93,376100.0,8.8396,8.8507,8.8341,8.8452,376100.0
2010-08-25 13:55:00,15.94,15.95,15.92,15.93,320500.0,8.8507,8.8563,8.8396,8.8452,320500.0
2010-08-25 14:00:00,15.94,15.99,15.93,15.98,787200.0,8.8507,8.8785,8.8452,8.8729,787200.0
2010-08-25 14:05:00,15.99,16.01,15.98,16.01,576600.0,8.8785,8.8896,8.8729,8.8896,576600.0
2010-08-25 14:10:00,16.0,16.02,16.0,16.0,820600.0,8.884,8.8951,8.884,8.884,820600.0
2010-08-25 14:15:00,16.0,16.01,16.0,16.0,291400.0,8.884,8.8896,8.884,8.884,291400.0
2010-08-25 14:20:00,16.0,16.01,16.0,16.0,391600.0,8.884,8.8896,8.884,8.884,391600.0
2010-08-25 14:25:00,16.0,16.01,16.0,16.0,604500.0,8.884,8.8896,8.884,8.884,604500.0
2010-08-25 14:30:00,16.0,16.04,15.98,16.03,769300.0,8.884,8.9062,8.8729,8.9007,769300.0
2010-08-25 14:35:00,16.03,16.05,16.0,16.02,721000.0,8.9007,8.9118,8.884,8.8951,721000.0
2010-08-25 14:40:00,16.02,16.05,16.01,16.01,388800.0,8.8951,8.9118,8.8896,8.8896,388800.0
2010-08-25 14:45:00,16.01,16.06,16.01,16.04,427900.0,8.8896,8.9173,8.8896,8.9062,427900.0
2010-08-25 14:50:00,16.03,16.05,16.02,16.03,305800.0,8.9007,8.9118,8.8951,8.9007,305800.0
2010-08-25 14:55:00,16.02,16.05,16.02,16.05,268700.0,8.8951,8.9118,8.8951,8.9118,268700.0
2010-08-25 15:00:00,16.05,16.06,16.01,16.01,499300.0,8.9118,8.9173,8.8896,8.8896,499300.0
2010-08-25 15:05:00,16.01,16.03,16.01,16.01,292100.0,8.8896,8.9007,8.8896,8.8896,292100.0
2010-08-25 15:10:00,16.01,16.03,16.01,16.01,258200.0,8.8896,8.9007,8.8896,8.8896,258200.0
2010-08-25 15:15:00,16.01,16.02,15.98,15.98,518400.0,8.8896,8.8951,8.8729,8.8729,518400.0
2010-08-25 15:20:00,15.98,16.0,15.96,15.98,1381300.0,8.8729,8.884,8.8618,8.8729,1381300.0
2010-08-25 15:25:00,15.99,16.01,15.98,15.99,454100.0,8.8785,8.8896,8.8729,8.8785,454100.0
2010-08-25 15:30:00,16.0,16.04,15.99,16.02,851600.0,8.884,8.9062,8.8785,8.8951,851600.0
2010-08-25 15:35:00,16.02,16.05,16.02,16.02,775900.0,8.8951,8.9118,8.8951,8.8951,775900.0
2010-08-25 15:40:00,16.02,16.03,16.01,16.03,761100.0,8.8951,8.9007,8.8896,8.9007,761100.0
2010-08-25 15:45:00,16.02,16.06,16.02,16.05,1317400.0,8.8951,8.9173,8.8951,8.9118,1317400.0
2010-08-25 15:50:00,16.05,16.06,16.0,16.0,1310100.0,8.9118,8.9173,8.884,8.884,1310100.0
2010-08-25 15:55:00,16.0,16.01,15.98,15.99,2786100.0,8.884,8.8896,8.8729,8.8785,2786100.0
2010-08-26 09:30:00,16.08,16.08,16.0,16.02,735800.0,8.9284,8.9284,8.884,8.8951,735800.0
2010-08-26 09:35:00,16.02,16.09,16.01,16.08,627000.0,8.8951,8.934,8.8896,8.9284,627000.0
2010-08-26 09:40:00,16.08,16.09,16.04,16.08,731000.0,8.9284,8.934,8.9062,8.9284,731000.0
2010-08-26 09:45:00,16.08,16.09,16.05,16.05,553600.0,8.9284,8.934,8.9118,8.9118,553600.0
2010-08-26 09:50:00,16.06,16.06,16.03,16.04,452800.0,8.9173,8.9173,8.9007,8.9062,452800.0
2010-08-26 09:55:00,16.04,16.06,16.02,16.03,651800.0,8.9062,8.9173,8.8951,8.9007,651800.0
2010-08-26 10:00:00,16.03,16.07,16.03,16.05,714200.0,8.9007,8.9229,8.9007,8.9118,714200.0
2010-08-26 10:05:00,16.05,16.07,16.04,16.06,401200.0,8.9118,8.9229,8.9062,8.9173,401200.0
2010-08-26 10:10:00,16.06,16.07,16.05,16.06,271100.0,8.9173,8.9229,8.9118,8.9173,271100.0
2010-08-26 10:15:00,16.07,16.07,16.02,16.02,978000.0,8.9229,8.9229,8.8951,8.8951,978000.0
2010-08-26 10:20:00,16.03,16.04,16.0,16.02,407500.0,8.9007,8.9062,8.884,8.8951,407500.0
2010-08-26 10:25:00,16.01,16.02,16.0,16.0,373000.0,8.8896,8.8951,8.884,8.884,373000.0
2010-08-26 10:30:00,16.0,16.02,15.99,15.99,627200.0,8.884,8.8951,8.8785,8.8785,627200.0
2010-08-26 10:35:00,15.99,16.05,15.99,16.04,553400.0,8.8785,8.9118,8.8785,8.9062,553400.0
2010-08-26 10:40:00,16.03,16.06,16.03,16.03,456000.0,8.9007,8.9173,8.9007,8.9007,456000.0
2010-08-26 10:45:00,16.02,16.04,16.0,16.01,1044300.0,8.8951,8.9062,8.884,8.8896,1044300.0
2010-08-26 10:50:00,16.01,16.03,15.98,16.0,358400.0,8.8896,8.9007,8.8729,8.884,358400.0
2010-08-26 10:55:00,16.0,16.01,15.98,16.0,1303500.0,8.884,8.8896,8.8729,8.884,1303500.0
2010-08-26 11:00:00,16.01,16.01,15.96,16.01,855200.0,8.8896,8.8896,8.8618,8.8896,855200.0
2010-08-26 11:05:00,16.01,16.01,15.93,15.93,2090500.0,8.8896,8.8896,8.8452,8.8452,2090500.0
2010-08-26 11:10:00,15.94,15.97,15.9,15.96,1124800.0,8.8507,8.8674,8.8285,8.8618,1124800.0
2010-08-26 11:15:00,15.97,16.0,15.95,15.98,840900.0,8.8674,8.884,8.8563,8.8729,840900.0
2010-08-26 11:20:00,15.99,15.99,15.95,15.95,316700.0,8.8785,8.8785,8.8563,8.8563,316700.0
2010-08-26 11:25:00,15.96,15.98,15.94,15.97,397800.0,8.8618,8.8729,8.8507,8.8674,397800.0
2010-08-26 11:30:00,15.97,16.01,15.96,16.01,597600.0,8.8674,8.8896,8.8618,8.8896,597600.0
2010-08-26 11:35:00,16.01,16.03,16.0,16.01,338700.0,8.8896,8.9007,8.884,8.8896,338700.0
2010-08-26 11:40:00,16.02,16.02,15.96,15.97,689100.0,8.8951,8.8951,8.8618,8.8674,689100.0
2010-08-26 11:45:00,15.98,15.98,15.96,15.97,307400.0,8.8729,8.8729,8.8618,8.8674,307400.0
2010-08-26 11:50:00,15.98,15.98,15.91,15.93,805400.0,8.8729,8.8729,8.8341,8.8452,805400.0
2010-08-26 11:55:00,15.92,15.99,15.91,15.99,660600.0,8.8396,8.8785,8.8341,8.8785,660600.0
2010-08-26 12:00:00,15.99,15.99,15.96,15.97,297200.0,8.8785,8.8785,8.8618,8.8674,297200.0
2010-08-26 12:05:00,15.97,15.99,15.97,15.99,184300.0,8.8674,8.8785,8.8674,8.8785,184300.0
2010-08-26 12:10:00,15.98,15.99,15.98,15.98,178800.0,8.8729,8.8785,8.8729,8.8729,178800.0
2010-08-26 12:15:00,15.98,15.98,15.96,15.97,196200.0,8.8729,8.8729,8.8618,8.8674,196200.0
2010-08-26 12:20:00,15.96,15.98,15.96,15.98,231600.0,8.8618,8.8729,8.8618,8.8729,231600.0
2010-08-26 12:25:00,15.98,15.98,15.97,15.97,72300.0,8.8729,8.8729,8.8674,8.8674,72300.0
2010-08-26 12:30:00,15.98,15.98,15.96,15.96,295500.0,8.8729,8.8729,8.8618,8.8618,295500.0
2010-08-26 12:35:00,15.96,15.98,15.95,15.96,251200.0,8.8618,8.8729,8.8563,8.8618,251200.0
2010-08-26 12:40:00,15.96,15.97,15.93,15.95,304600.0,8.8618,8.8674,8.8452,8.8563,304600.0
2010-08-26 12:45:00,15.94,15.97,15.93,15.95,342600.0,8.8507,8.8674,8.8452,8.8563,342600.0
2010-08-26 12:50:00,15.95,15.96,15.91,15.92,395800.0,8.8563,8.8618,8.8341,8.8396,395800.0
2010-08-26 12:55:00,15.93,15.96,15.91,15.96,654600.0,8.8452,8.8618,8.8341,8.8618,654600.0
2010-08-26 13:00:00,15.95,15.96,15.93,15.95,415300.0,8.8563,8.8618,8.8452,8.8563,415300.0
2010-08-26 13:05:00,15.95,15.95,15.92,15.94,271200.0,8.8563,8.8563,8.8396,8.8507,271200.0
2010-08-26 13:10:00,15.94,15.95,15.93,15.93,389900.0,8.8507,8.8563,8.8452,8.8452,389900.0
2010-08-26 13:15:00,15.93,15.95,15.92,15.93,240700.0,8.8452,8.8563,8.8396,8.8452,240700.0
2010-08-26 13:20:00,15.94,15.95,15.93,15.95,210800.0,8.8507,8.8563,8.8452,8.8563,210800.0
2010-08-26 13:25:00,15.94,15.96,15.94,15.95,260100.0,8.8507,8.8618,8.8507,8.8563,260100.0
2010-08-26 13:30:00,15.94,15.97,15.93,15.93,525300.0,8.8507,8.8674,8.8452,8.8452,525300.0
2010-08-26 13:35:00,15.93,15.94,15.93,15.94,66700.0,8.8452,8.8507,8.8452,8.8507,66700.0
2010-08-26 13:40:00,15.94,15.94,15.92,15.92,248900.0,8.8507,8.8507,8.8396,8.8396,248900.0
2010-08-26 13:45:00,15.92,15.93,15.92,15.93,85500.0,8.8396,8.8452,8.8396,8.8452,85500.0
2010-08-26 13:50:00,15.92,15.93,15.92,15.93,85500.0,8.8396,8.8452,8.8396,8.8452,85500.0
2010-08-26 13:55:00,15.93,15.93,15.91,15.91,220100.0,8.8452,8.8452,8.8341,8.8341,220100.0
2010-08-26 14:00:00,15.91,15.93,15.9,15.91,383400.0,8.8341,8.8452,8.8285,8.8341,383400.0
2010-08-26 14:05:00,15.92,15.92,15.89,15.89,293100.0,8.8396,8.8396,8.8229,8.8229,293100.0
2010-08-26 14:10:00,15.89,15.91,15.86,15.9,643300.0,8.8229,8.8341,8.8063,8.8285,643300.0
2010-08-26 14:15:00,15.9,15.91,15.87,15.9,303100.0,8.8285,8.8341,8.8118,8.8285,303100.0
2010-08-26 14:20:00,15.91,15.91,15.87,15.9,561700.0,8.8341,8.8341,8.8118,8.8285,561700.0
2010-08-26 14:25:00,15.9,15.9,15.88,15.89,251900.0,8.8285,8.8285,8.8174,8.8229,251900.0
2010-08-26 14:30:00,15.88,15.89,15.85,15.87,473400.0,8.8174,8.8229,8.8007,8.8118,473400.0
2010-08-26 14:35:00,15.87,15.89,15.86,15.89,208000.0,8.8118,8.8229,8.8063,8.8229,208000.0
2010-08-26 14:40:00,15.89,15.89,15.87,15.88,384300.0,8.8229,8.8229,8.8118,8.8174,384300.0
2010-08-26 14:45:00,15.88,15.89,15.86,15.87,349500.0,8.8174,8.8229,8.8063,8.8118,349500.0
2010-08-26 14:50:00,15.88,15.88,15.85,15.86,307500.0,8.8174,8.8174,8.8007,8.8063,307500.0
2010-08-26 14:55:00,15.86,15.86,15.81,15.84,753300.0,8.8063,8.8063,8.7785,8.7952,753300.0
2010-08-26 15:00:00,15.84,15.86,15.83,15.84,755300.0,8.7952,8.8063,8.7896,8.7952,755300.0
2010-08-26 15:05:00,15.85,15.87,15.83,15.86,333500.0,8.8007,8.8118,8.7896,8.8063,333500.0
2010-08-26 15:10:00,15.87,15.88,15.86,15.88,383700.0,8.8118,8.8174,8.8063,8.8174,383700.0
2010-08-26 15:15:00,15.87,15.92,15.87,15.92,687400.0,8.8118,8.8396,8.8118,8.8396,687400.0
2010-08-26 15:20:00,15.91,15.94,15.91,15.92,777300.0,8.8341,8.8507,8.8341,8.8396,777300.0
2010-08-26 15:25:00,15.92,15.93,15.91,15.91,422500.0,8.8396,8.8452,8.8341,8.8341,422500.0
2010-08-26 15:30:00,15.92,15.94,15.9,15.93,464800.0,8.8396,8.8507,8.8285,8.8452,464800.0
2010-08-26 15:35:00,15.94,15.95,15.92,15.95,544000.0,8.8507,8.8563,8.8396,8.8563,544000.0
2010-08-26 15:40:00,15.94,15.98,15.94,15.98,623600.0,8.8507,8.8729,8.8507,8.8729,623600.0
2010-08-26 15:45:00,15.98,15.99,15.95,15.98,793800.0,8.8729,8.8785,8.8563,8.8729,793800.0
2010-08-26 15:50:00,15.97,15.98,15.94,15.95,559600.0,8.8674,8.8729,8.8507,8.8563,559600.0
2010-08-26 15:55:00,15.95,15.96,15.9,15.91,1351200.0,8.8563,8.8618,8.8285,8.8341,1351200.0
2010-08-27 09:30:00,15.98,16.03,15.95,15.96,642500.0,8.8729,8.9007,8.8563,8.8618,642500.0
2010-08-27 09:35:00,15.96,15.97,15.93,15.94,366900.0,8.8618,8.8674,8.8452,8.8507,366900.0
2010-08-27 09:40:00,15.93,15.94,15.9,15.92,314600.0,8.8452,8.8507,8.8285,8.8396,314600.0
2010-08-27 09:45:00,15.92,15.93,15.9,15.9,163600.0,8.8396,8.8452,8.8285,8.8285,163600.0
2010-08-27 09:50:00,15.9,15.95,15.9,15.94,517900.0,8.8285,8.8563,8.8285,8.8507,517900.0
2010-08-27 09:55:00,15.94,15.95,15.86,15.87,656000.0,8.8507,8.8563,8.8063,8.8118,656000.0
2010-08-27 10:00:00,15.88,15.92,15.79,15.86,1727900.0,8.8174,8.8396,8.7674,8.8063,1727900.0
2010-08-27 10:05:00,15.86,15.86,15.77,15.84,1253800.0,8.8063,8.8063,8.7563,8.7952,1253800.0
2010-08-27 10:10:00,15.84,15.91,15.82,15.89,782100.0,8.7952,8.8341,8.7841,8.8229,782100.0
2010-08-27 10:15:00,15.9,15.91,15.88,15.9,748200.0,8.8285,8.8341,8.8174,8.8285,748200.0
2010-08-27 10:20:00,15.89,15.91,15.86,15.9,670300.0,8.8229,8.8341,8.8063,8.8285,670300.0
2010-08-27 10:25:00,15.89,15.94,15.89,15.9,569600.0,8.8229,8.8507,8.8229,8.8285,569600.0
2010-08-27 10:30:00,15.9,15.93,15.88,15.89,732200.0,8.8285,8.8452,8.8174,8.8229,732200.0
2010-08-27 10:35:00,15.88,15.94,15.87,15.91,608900.0,8.8174,8.8507,8.8118,8.8341,608900.0
2010-08-27 10:40:00,15.92,15.93,15.9,15.91,677500.0,8.8396,8.8452,8.8285,8.8341,677500.0
2010-08-27 10:45:00,15.92,15.93,15.9,15.92,199400.0,8.8396,8.8452,8.8285,8.8396,199400.0
2010-08-27 10:50:00,15.91,15.94,15.9,15.91,222800.0,8.8341,8.8507,8.8285,8.8341,222800.0
2010-08-27 10:55:00,15.92,15.92,15.87,15.9,287400.0,8.8396,8.8396,8.8118,8.8285,287400.0
2010-08-27 11:00:00,15.91,15.94,15.91,15.93,199000.0,8.8341,8.8507,8.8341,8.8452,199000.0
2010-08-27 11:05:00,15.93,16.0,15.93,15.98,574100.0,8.8452,8.884,8.8452,8.8729,574100.0
2010-08-27 11:10:00,15.99,15.99,15.95,15.97,624600.0,8.8785,8.8785,8.8563,8.8674,624600.0
2010-08-27 11:15:00,15.98,16.02,15.98,15.98,505700.0,8.8729,8.8951,8.8729,8.8729,505700.0
2010-08-27 11:20:00,15.98,16.02,15.98,16.02,680700.0,8.8729,8.8951,8.8729,8.8951,680700.0
2010-08-27 11:25:00,16.01,16.03,16.0,16.02,554800.0,8.8896,8.9007,8.884,8.8951,554800.0
2010-08-27 11:30:00,16.02,16.04,16.01,16.02,391000.0,8.8951,8.9062,8.8896,8.8951,391000.0
2010-08-27 11:35:00,16.02,16.04,16.0,16.03,443700.0,8.8951,8.9062,8.884,8.9007,443700.0
2010-08-27 11:40:00,16.03,16.04,16.02,16.04,360000.0,8.9007,8.9062,8.8951,8.9062,360000.0
2010-08-27 11:45:00,16.04,16.06,16.03,16.06,236000.0,8.9062,8.9173,8.9007,8.9173,236000.0
2010-08-27 11:50:00,16.06,16.06,16.04,16.05,186500.0,8.9173,8.9173,8.9062,8.9118,186500.0
2010-08-27 11:55:00,16.05,16.07,16.04,16.06,481700.0,8.9118,8.9229,8.9062,8.9173,481700.0
2010-08-27 12:00:00,16.06,16.09,16.06,16.09,469500.0,8.9173,8.934,8.9173,8.934,469500.0
2010-08-27 12:05:00,16.09,16.12,16.08,16.1,597000.0,8.934,8.9507,8.9284,8.9395,597000.0
2010-08-27 12:10:00,16.1,16.11,16.09,16.1,786300.0,8.9395,8.9451,8.934,8.9395,786300.0
2010-08-27 12:15:00,16.1,16.11,16.09,16.1,306600.0,8.9395,8.9451,8.934,8.9395,306600.0
2010-08-27 12:20:00,16.1,16.11,16.08,16.09,286100.0,8.9395,8.9451,8.9284,8.934,286100.0
2010-08-27 12:25:00,16.1,16.1,16.07,16.08,152500.0,8.9395,8.9395,8.9229,8.9284,152500.0
2010-08-27 12:30:00,16.08,16.11,16.06,16.09,630500.0,8.9284,8.9451,8.9173,8.934,630500.0
2010-08-27 12:35:00,16.09,16.11,16.08,16.09,639200.0,8.934,8.9451,8.9284,8.934,639200.0
2010-08-27 12:40:00,16.09,16.09,16.06,16.07,157200.0,8.934,8.934,8.9173,8.9229,157200.0
2010-08-27 12:45:00,16.07,16.1,16.06,16.08,350400.0,8.9229,8.9395,8.9173,8.9284,350400.0
2010-08-27 12:50:00,16.08,16.08,16.04,16.06,238400.0,8.9284,8.9284,8.9062,8.9173,238400.0
2010-08-27 12:55:00,16.06,16.07,16.02,16.04,272000.0,8.9173,8.9229,8.8951,8.9062,272000.0
2010-08-27 13:00:00,16.03,16.07,16.03,16.06,342000.0,8.9007,8.9229,8.9007,8.9173,342000.0
2010-08-27 13:05:00,16.06,16.08,16.05,16.06,421800.0,8.9173,8.9284,8.9118,8.9173,421800.0
2010-08-27 13:10:00,16.06,16.08,16.05,16.05,156700.0,8.9173,8.9284,8.9118,8.9118,156700.0
2010-08-27 13:15:00,16.05,16.07,16.04,16.07,335700.0,8.9118,8.9229,8.9062,8.9229,335700.0
2010-08-27 13:20:00,16.06,16.09,16.06,16.08,223400.0,8.9173,8.934,8.9173,8.9284,223400.0
2010-08-27 13:25:00,16.09,16.1,16.08,16.1,190200.0,8.934,8.9395,8.9284,8.9395,190200.0
2010-08-27 13:30:00,16.1,16.11,16.08,16.09,371500.0,8.9395,8.9451,8.9284,8.934,371500.0
2010-08-27 13:35:00,16.09,16.12,16.07,16.09,309900.0,8.934,8.9507,8.9229,8.934,309900.0
2010-08-27 13:40:00,16.09,16.1,16.07,16.07,185100.0,8.934,8.9395,8.9229,8.9229,185100.0
2010-08-27 13:45:00,16.07,16.08,16.04,16.04,237900.0,8.9229,8.9284,8.9062,8.9062,237900.0
2010-08-27 13:50:00,16.04,16.06,16.03,16.04,402800.0,8.9062,8.9173,8.9007,8.9062,402800.0
2010-08-27 13:55:00,16.04,16.06,16.03,16.06,355100.0,8.9062,8.9173,8.9007,8.9173,355100.0
2010-08-27 14:00:00,16.07,16.08,16.03,16.06,1097700.0,8.9229,8.9284,8.9007,8.9173,1097700.0
2010-08-27 14:05:00,16.06,16.06,16.0,16.02,439600.0,8.9173,8.9173,8.884,8.8951,439600.0
2010-08-27 14:10:00,16.03,16.04,16.0,16.0,181100.0,8.9007,8.9062,8.884,8.884,181100.0
2010-08-27 14:15:00,16.0,16.03,15.99,16.03,230100.0,8.884,8.9007,8.8785,8.9007,230100.0
2010-08-27 14:20:00,16.02,16.03,16.01,16.01,208000.0,8.8951,8.9007,8.8896,8.8896,208000.0
2010-08-27 14:25:00,16.01,16.03,16.01,16.03,174900.0,8.8896,8.9007,8.8896,8.9007,174900.0
2010-08-27 14:30:00,16.03,16.05,16.03,16.04,217200.0,8.9007,8.9118,8.9007,8.9062,217200.0
2010-08-27 14:35:00,16.04,16.08,16.04,16.08,490400.0,8.9062,8.9284,8.9062,8.9284,490400.0
2010-08-27 14:40:00,16.08,16.08,16.06,16.07,233700.0,8.9284,8.9284,8.9173,8.9229,233700.0
2010-08-27 14:45:00,16.08,16.09,16.06,16.07,321200.0,8.9284,8.934,8.9173,8.9229,321200.0
2010-08-27 14:50:00,16.07,16.08,16.05,16.05,190800.0,8.9229,8.9284,8.9118,8.9118,190800.0
2010-08-27 14:55:00,16.05,16.07,16.04,16.06,410200.0,8.9118,8.9229,8.9062,8.9173,410200.0
2010-08-27 15:00:00,16.06,16.07,16.03,16.04,443500.0,8.9173,8.9229,8.9007,8.9062,443500.0
2010-08-27 15:05:00,16.04,16.06,16.03,16.05,211700.0,8.9062,8.9173,8.9007,8.9118,211700.0
2010-08-27 15:10:00,16.05,16.06,16.03,16.06,275200.0,8.9118,8.9173,8.9007,8.9173,275200.0
2010-08-27 15:15:00,16.06,16.06,16.02,16.02,302600.0,8.9173,8.9173,8.8951,8.8951,302600.0
2010-08-27 15:20:00,16.03,16.07,16.03,16.06,289400.0,8.9007,8.9229,8.9007,8.9173,289400.0
2010-08-27 15:25:00,16.06,16.08,16.05,16.08,373600.0,8.9173,8.9284,8.9118,8.9284,373600.0
2010-08-27 15:30:00,16.08,16.1,16.06,16.06,616900.0,8.9284,8.9395,8.9173,8.9173,616900.0
2010-08-27 15:35:00,16.07,16.08,16.05,16.06,404300.0,8.9229,8.9284,8.9118,8.9173,404300.0
2010-08-27 15:40:00,16.05,16.09,16.04,16.07,463600.0,8.9118,8.934,8.9062,8.9229,463600.0
2010-08-27 15:45:00,16.08,16.09,16.05,16.07,691000.0,8.9284,8.934,8.9118,8.9229,691000.0
2010-08-27 15:50:00,16.07,16.11,16.07,16.09,1084200.0,8.9229,8.9451,8.9229,8.934,1084200.0
2010-08-27 15:55:00,16.1,16.12,16.09,16.11,1424700.0,8.9395,8.9507,8.934,8.9451,1424700.0
2010-08-30 09:30:00,16.05,16.12,16.04,16.08,652300.0,8.9118,8.9507,8.9062,8.9284,652300.0
2010-08-30 09:35:00,16.08,16.13,16.08,16.12,395100.0,8.9284,8.9562,8.9284,8.9507,395100.0
2010-08-30 09:40:00,16.12,16.13,16.09,16.1,339000.0,8.9507,8.9562,8.934,8.9395,339000.0
2010-08-30 09:45:00,16.1,16.15,16.1,16.12,851700.0,8.9395,8.9673,8.9395,8.9507,851700.0
2010-08-30 09:50:00,16.12,16.15,16.1,16.13,377700.0,8.9507,8.9673,8.9395,8.9562,377700.0
2010-08-30 09:55:00,16.14,16.15,16.12,16.13,237900.0,8.9618,8.9673,8.9507,8.9562,237900.0
2010-08-30 10:00:00,16.13,16.18,16.1,16.18,594600.0,8.9562,8.984,8.9395,8.984,594600.0
2010-08-30 10:05:00,16.18,16.21,16.17,16.2,506900.0,8.984,9.0006,8.9784,8.9951,506900.0
2010-08-30 10:10:00,16.19,16.2,16.17,16.2,382500.0,8.9895,8.9951,8.9784,8.9951,382500.0
2010-08-30 10:15:00,16.2,16.2,16.15,16.17,472700.0,8.9951,8.9951,8.9673,8.9784,472700.0
2010-08-30 10:20:00,16.17,16.19,16.15,16.16,512700.0,8.9784,8.9895,8.9673,8.9729,512700.0
2010-08-30 10:25:00,16.16,16.17,16.13,16.16,496400.0,8.9729,8.9784,8.9562,8.9729,496400.0
2010-08-30 10:30:00,16.16,16.17,16.14,16.15,268800.0,8.9729,8.9784,8.9618,8.9673,268800.0
2010-08-30 10:35:00,16.14,16.16,16.13,16.15,348500.0,8.9618,8.9729,8.9562,8.9673,348500.0
2010-08-30 10:40:00,16.15,16.15,16.13,16.13,680300.0,8.9673,8.9673,8.9562,8.9562,680300.0
2010-08-30 10:45:00,16.12,16.13,16.1,16.11,796700.0,8.9507,8.9562,8.9395,8.9451,796700.0
2010-08-30 10:50:00,16.12,16.12,16.09,16.09,764200.0,8.9507,8.9507,8.934,8.934,764200.0
2010-08-30 10:55:00,16.1,16.1,16.06,16.08,484400.0,8.9395,8.9395,8.9173,8.9284,484400.0
2010-08-30 11:00:00,16.08,16.13,16.07,16.11,501600.0,8.9284,8.9562,8.9229,8.9451,501600.0
2010-08-30 11:05:00,16.11,16.11,16.09,16.11,175000.0,8.9451,8.9451,8.934,8.9451,175000.0
2010-08-30 11:10:00,16.11,16.11,16.08,16.09,306300.0,8.9451,8.9451,8.9284,8.934,306300.0
2010-08-30 11:15:00,16.1,16.1,16.08,16.1,219000.0,8.9395,8.9395,8.9284,8.9395,219000.0
2010-08-30 11:20:00,16.1,16.11,16.09,16.11,256000.0,8.9395,8.9451,8.934,8.9451,256000.0
2010-08-30 11:25:00,16.1,16.12,16.1,16.12,77800.0,8.9395,8.9507,8.9395,8.9507,77800.0
2010-08-30 11:30:00,16.12,16.12,16.11,16.11,186300.0,8.9507,8.9507,8.9451,8.9451,186300.0
2010-08-30 11:35:00,16.11,16.13,16.11,16.11,251000.0,8.9451,8.9562,8.9451,8.9451,251000.0
2010-08-30 11:40:00,16.11,16.12,16.09,16.1,146300.0,8.9451,8.9507,8.934,8.9395,146300.0
2010-08-30 11:45:00,16.09,16.1,16.05,16.05,355700.0,8.934,8.9395,8.9118,8.9118,355700.0
2010-08-30 11:50:00,16.06,16.07,16.05,16.06,242900.0,8.9173,8.9229,8.9118,8.9173,242900.0
2010-08-30 11:55:00,16.06,16.08,16.05,16.08,191200.0,8.9173,8.9284,8.9118,8.9284,191200.0
2010-08-30 12:00:00,16.08,16.1,16.07,16.08,318600.0,8.9284,8.9395,8.9229,8.9284,318600.0
2010-08-30 12:05:00,16.08,16.09,16.08,16.08,222700.0,8.9284,8.934,8.9284,8.9284,222700.0
2010-08-30 12:10:00,16.08,16.1,16.08,16.08,259900.0,8.9284,8.9395,8.9284,8.9284,259900.0
2010-08-30 12:15:00,16.08,16.09,16.06,16.07,306800.0,8.9284,8.934,8.9173,8.9229,306800.0
2010-08-30 12:20:00,16.06,16.09,16.06,16.06,1641000.0,8.9173,8.934,8.9173,8.9173,1641000.0
2010-08-30 12:25:00,16.07,16.08,16.04,16.04,581400.0,8.9229,8.9284,8.9062,8.9062,581400.0
2010-08-30 12:30:00,16.05,16.05,16.03,16.04,155000.0,8.9118,8.9118,8.9007,8.9062,155000.0
2010-08-30 12:35:00,16.04,16.05,16.03,16.04,312900.0,8.9062,8.9118,8.9007,8.9062,312900.0
2010-08-30 12:40:00,16.04,16.04,16.01,16.02,341900.0,8.9062,8.9062,8.8896,8.8951,341900.0
2010-08-30 12:45:00,16.02,16.04,16.02,16.03,135500.0,8.8951,8.9062,8.8951,8.9007,135500.0
2010-08-30 12:50:00,16.03,16.04,16.02,16.02,294200.0,8.9007,8.9062,8.8951,8.8951,294200.0
2010-08-30 12:55:00,16.02,16.03,16.0,16.01,679900.0,8.8951,8.9007,8.884,8.8896,679900.0
2010-08-30 13:00:00,16.0,16.01,16.0,16.01,278600.0,8.884,8.8896,8.884,8.8896,278600.0
2010-08-30 13:05:00,16.01,16.02,16.0,16.01,268300.0,8.8896,8.8951,8.884,8.8896,268300.0
2010-08-30 13:10:00,16.01,16.01,15.98,15.98,233000.0,8.8896,8.8896,8.8729,8.8729,233000.0
2010-08-30 13:15:00,15.99,16.03,15.98,16.0,885600.0,8.8785,8.9007,8.8729,8.884,885600.0
2010-08-30 13:20:00,16.01,16.01,15.97,15.98,422400.0,8.8896,8.8896,8.8674,8.8729,422400.0
2010-08-30 13:25:00,15.98,15.98,15.95,15.96,270000.0,8.8729,8.8729,8.8563,8.8618,270000.0
2010-08-30 13:30:00,15.95,15.97,15.95,15.96,120900.0,8.8563,8.8674,8.8563,8.8618,120900.0
2010-08-30 13:35:00,15.97,15.97,15.95,15.95,102700.0,8.8674,8.8674,8.8563,8.8563,102700.0
2010-08-30 13:40:00,15.95,15.97,15.95,15.96,145000.0,8.8563,8.8674,8.8563,8.8618,145000.0
2010-08-30 13:45:00,15.96,15.97,15.95,15.97,141900.0,8.8618,8.8674,8.8563,8.8674,141900.0
2010-08-30 13:50:00,15.96,15.97,15.95,15.96,161100.0,8.8618,8.8674,8.8563,8.8618,161100.0
2010-08-30 13:55:00,15.97,15.98,15.95,15.95,304900.0,8.8674,8.8729,8.8563,8.8563,304900.0
2010-08-30 14:00:00,15.95,15.97,15.94,15.94,379200.0,8.8563,8.8674,8.8507,8.8507,379200.0
2010-08-30 14:05:00,15.94,15.95,15.92,15.92,521100.0,8.8507,8.8563,8.8396,8.8396,521100.0
2010-08-30 14:10:00,15.92,15.93,15.91,15.92,169700.0,8.8396,8.8452,8.8341,8.8396,169700.0
2010-08-30 14:15:00,15.92,15.92,15.91,15.91,138100.0,8.8396,8.8396,8.8341,8.8341,138100.0
2010-08-30 14:20:00,15.91,15.92,15.91,15.91,137600.0,8.8341,8.8396,8.8341,8.8341,137600.0
2010-08-30 14:25:00,15.92,15.95,15.9,15.94,655000.0,8.8396,8.8563,8.8285,8.8507,655000.0
2010-08-30 14:30:00,15.94,15.96,15.93,15.94,203800.0,8.8507,8.8618,8.8452,8.8507,203800.0
2010-08-30 14:35:00,15.94,15.95,15.94,15.94,73700.0,8.8507,8.8563,8.8507,8.8507,73700.0
2010-08-30 14:40:00,15.95,15.96,15.94,15.94,172500.0,8.8563,8.8618,8.8507,8.8507,172500.0
2010-08-30 14:45:00,15.94,15.95,15.93,15.93,171300.0,8.8507,8.8563,8.8452,8.8452,171300.0
2010-08-30 14:50:00,15.93,15.96,15.92,15.96,299300.0,8.8452,8.8618,8.8396,8.8618,299300.0
2010-08-30 14:55:00,15.96,15.96,15.93,15.93,170800.0,8.8618,8.8618,8.8452,8.8452,170800.0
2010-08-30 15:00:00,15.94,15.95,15.92,15.93,234900.0,8.8507,8.8563,8.8396,8.8452,234900.0
2010-08-30 15:05:00,15.92,15.94,15.91,15.91,282800.0,8.8396,8.8507,8.8341,8.8341,282800.0
2010-08-30 15:10:00,15.92,15.93,15.9,15.91,191900.0,8.8396,8.8452,8.8285,8.8341,191900.0
2010-08-30 15:15:00,15.91,15.91,15.89,15.9,462200.0,8.8341,8.8341,8.8229,8.8285,462200.0
2010-08-30 15:20:00,15.9,15.91,15.89,15.91,317200.0,8.8285,8.8341,8.8229,8.8341,317200.0
2010-08-30 15:25:00,15.91,15.92,15.89,15.89,373800.0,8.8341,8.8396,8.8229,8.8229,373800.0
2010-08-30 15:30:00,15.89,15.9,15.88,15.88,320100.0,8.8229,8.8285,8.8174,8.8174,320100.0
2010-08-30 15:35:00,15.89,15.92,15.88,15.91,485100.0,8.8229,8.8396,8.8174,8.8341,485100.0
2010-08-30 15:40:00,15.91,15.91,15.89,15.9,811300.0,8.8341,8.8341,8.8229,8.8285,811300.0
2010-08-30 15:45:00,15.89,15.9,15.87,15.88,1640100.0,8.8229,8.8285,8.8118,8.8174,1640100.0
2010-08-30 15:50:00,15.88,15.89,15.86,15.87,762100.0,8.8174,8.8229,8.8063,8.8118,762100.0
2010-08-30 15:55:00,15.88,15.88,15.84,15.84,2423300.0,8.8174,8.8174,8.7952,8.7952,2423300.0
2010-08-31 09:30:00,15.89,15.96,15.85,15.93,1122600.0,8.8229,8.8618,8.8007,8.8452,1122600.0
2010-08-31 09:35:00,15.93,15.95,15.88,15.88,659300.0,8.8452,8.8563,8.8174,8.8174,659300.0
2010-08-31 09:40:00,15.88,15.89,15.81,15.81,665400.0,8.8174,8.8229,8.7785,8.7785,665400.0
2010-08-31 09:45:00,15.81,15.89,15.79,15.88,1132900.0,8.7785,8.8229,8.7674,8.8174,1132900.0
2010-08-31 09:50:00,15.89,15.91,15.84,15.88,627100.0,8.8229,8.8341,8.7952,8.8174,627100.0
2010-08-31 09:55:00,15.88,15.88,15.82,15.84,426200.0,8.8174,8.8174,8.7841,8.7952,426200.0
2010-08-31 10:00:00,15.85,15.93,15.84,15.91,788300.0,8.8007,8.8452,8.7952,8.8341,788300.0
2010-08-31 10:05:00,15.9,15.96,15.89,15.95,506800.0,8.8285,8.8618,8.8229,8.8563,506800.0
2010-08-31 10:10:00,15.96,16.0,15.95,15.98,520800.0,8.8618,8.884,8.8563,8.8729,520800.0
2010-08-31 10:15:00,15.98,16.0,15.92,15.94,648300.0,8.8729,8.884,8.8396,8.8507,648300.0
2010-08-31 10:20:00,15.93,15.98,15.91,15.98,818400.0,8.8452,8.8729,8.8341,8.8729,818400.0
2010-08-31 10:25:00,15.97,16.02,15.97,16.0,728700.0,8.8674,8.8951,8.8674,8.884,728700.0
2010-08-31 10:30:00,16.0,16.01,15.98,15.98,427100.0,8.884,8.8896,8.8729,8.8729,427100.0
2010-08-31 10:35:00,15.98,15.99,15.92,15.95,505500.0,8.8729,8.8785,8.8396,8.8563,505500.0
2010-08-31 10:40:00,15.95,15.97,15.92,15.96,372800.0,8.8563,8.8674,8.8396,8.8618,372800.0
2010-08-31 10:45:00,15.97,15.97,15.94,15.95,357600.0,8.8674,8.8674,8.8507,8.8563,357600.0
2010-08-31 10:50:00,15.95,16.01,15.94,15.99,1213200.0,8.8563,8.8896,8.8507,8.8785,1213200.0
2010-08-31 10:55:00,15.99,16.0,15.98,15.99,363600.0,8.8785,8.884,8.8729,8.8785,363600.0
2010-08-31 11:00:00,15.98,16.0,15.98,16.0,190700.0,8.8729,8.884,8.8729,8.884,190700.0
2010-08-31 11:05:00,15.99,16.0,15.97,15.97,192900.0,8.8785,8.884,8.8674,8.8674,192900.0
2010-08-31 11:10:00,15.98,15.99,15.97,15.98,177300.0,8.8729,8.8785,8.8674,8.8729,177300.0
2010-08-31 11:15:00,15.98,16.0,15.97,15.97,249000.0,8.8729,8.884,8.8674,8.8674,249000.0
2010-08-31 11:20:00,15.97,16.0,15.96,16.0,613000.0,8.8674,8.884,8.8618,8.884,613000.0
2010-08-31 11:25:00,16.0,16.01,15.98,15.99,360300.0,8.884,8.8896,8.8729,8.8785,360300.0
2010-08-31 11:30:00,15.98,16.01,15.98,16.0,526700.0,8.8729,8.8896,8.8729,8.884,526700.0
2010-08-31 11:35:00,16.0,16.02,15.99,15.99,765100.0,8.884,8.8951,8.8785,8.8785,765100.0
2010-08-31 11:40:00,15.99,16.02,15.99,16.02,582200.0,8.8785,8.8951,8.8785,8.8951,582200.0
2010-08-31 11:45:00,16.02,16.04,16.01,16.03,171000.0,8.8951,8.9062,8.8896,8.9007,171000.0
2010-08-31 11:50:00,16.03,16.06,16.03,16.06,211100.0,8.9007,8.9173,8.9007,8.9173,211100.0
2010-08-31 11:55:00,16.06,16.07,16.04,16.05,289500.0,8.9173,8.9229,8.9062,8.9118,289500.0
2010-08-31 12:00:00,16.05,16.06,16.04,16.05,190400.0,8.9118,8.9173,8.9062,8.9118,190400.0
2010-08-31 12:05:00,16.05,16.07,16.04,16.04,371600.0,8.9118,8.9229,8.9062,8.9062,371600.0
2010-08-31 12:10:00,16.04,16.06,16.03,16.03,375100.0,8.9062,8.9173,8.9007,8.9007,375100.0
2010-08-31 12:15:00,16.04,16.06,16.03,16.06,155300.0,8.9062,8.9173,8.9007,8.9173,155300.0
2010-08-31 12:20:00,16.06,16.07,16.04,16.06,185200.0,8.9173,8.9229,8.9062,8.9173,185200.0
2010-08-31 12:25:00,16.07,16.08,16.06,16.08,112300.0,8.9229,8.9284,8.9173,8.9284,112300.0
2010-08-31 12:30:00,16.08,16.1,16.07,16.09,224200.0,8.9284,8.9395,8.9229,8.934,224200.0
2010-08-31 12:35:00,16.09,16.1,16.08,16.08,462600.0,8.934,8.9395,8.9284,8.9284,462600.0
2010-08-31 12:40:00,16.08,16.09,16.05,16.05,361700.0,8.9284,8.934,8.9118,8.9118,361700.0
2010-08-31 12:45:00,16.06,16.07,16.04,16.05,841700.0,8.9173,8.9229,8.9062,8.9118,841700.0
2010-08-31 12:50:00,16.05,16.06,16.01,16.01,373700.0,8.9118,8.9173,8.8896,8.8896,373700.0
2010-08-31 12:55:00,16.02,16.02,15.99,15.99,246700.0,8.8951,8.8951,8.8785,8.8785,246700.0
2010-08-31 13:00:00,15.99,16.02,15.99,16.0,248600.0,8.8785,8.8951,8.8785,8.884,248600.0
2010-08-31 13:05:00,16.01,16.02,16.0,16.01,179000.0,8.8896,8.8951,8.884,8.8896,179000.0
2010-08-31 13:10:00,16.02,16.04,16.01,16.04,144600.0,8.8951,8.9062,8.8896,8.9062,144600.0
2010-08-31 13:15:00,16.03,16.04,16.02,16.02,206700.0,8.9007,8.9062,8.8951,8.8951,206700.0
2010-08-31 13:20:00,16.02,16.03,16.02,16.02,67200.0,8.8951,8.9007,8.8951,8.8951,67200.0
2010-08-31 13:25:00,16.03,16.03,16.02,16.03,69800.0,8.9007,8.9007,8.8951,8.9007,69800.0
2010-08-31 13:30:00,16.02,16.03,16.01,16.01,100500.0,8.8951,8.9007,8.8896,8.8896,100500.0
2010-08-31 13:35:00,16.01,16.03,16.01,16.02,184100.0,8.8896,8.9007,8.8896,8.8951,184100.0
2010-08-31 13:40:00,16.03,16.03,16.02,16.02,159000.0,8.9007,8.9007,8.8951,8.8951,159000.0
2010-08-31 13:45:00,16.02,16.03,16.02,16.02,89600.0,8.8951,8.9007,8.8951,8.8951,89600.0
2010-08-31 13:50:00,16.02,16.03,16.0,16.0,261400.0,8.8951,8.9007,8.884,8.884,261400.0
2010-08-31 13:55:00,16.01,16.01,15.98,15.99,470100.0,8.8896,8.8896,8.8729,8.8785,470100.0
2010-08-31 14:00:00,15.99,16.0,15.94,15.95,591000.0,8.8785,8.884,8.8507,8.8563,591000.0
2010-08-31 14:05:00,15.95,16.01,15.95,15.98,454800.0,8.8563,8.8896,8.8563,8.8729,454800.0
2010-08-31 14:10:00,15.98,16.0,15.97,15.97,157600.0,8.8729,8.884,8.8674,8.8674,157600.0
2010-08-31 14:15:00,15.98,15.98,15.93,15.94,443600.0,8.8729,8.8729,8.8452,8.8507,443600.0
2010-08-31 14:20:00,15.93,15.95,15.92,15.93,341100.0,8.8452,8.8563,8.8396,8.8452,341100.0
2010-08-31 14:25:00,15.92,15.95,15.92,15.94,332000.0,8.8396,8.8563,8.8396,8.8507,332000.0
2010-08-31 14:30:00,15.94,15.95,15.92,15.93,264900.0,8.8507,8.8563,8.8396,8.8452,264900.0
2010-08-31 14:35:00,15.93,15.95,15.88,15.88,488400.0,8.8452,8.8563,8.8174,8.8174,488400.0
2010-08-31 14:40:00,15.89,15.91,15.85,15.86,898700.0,8.8229,8.8341,8.8007,8.8063,898700.0
2010-08-31 14:45:00,15.86,15.87,15.84,15.85,756700.0,8.8063,8.8118,8.7952,8.8007,756700.0
2010-08-31 14:50:00,15.86,15.93,15.85,15.92,714100.0,8.8063,8.8452,8.8007,8.8396,714100.0
2010-08-31 14:55:00,15.92,15.93,15.88,15.88,844100.0,8.8396,8.8452,8.8174,8.8174,844100.0
2010-08-31 15:00:00,15.88,15.94,15.88,15.93,595500.0,8.8174,8.8507,8.8174,8.8452,595500.0
2010-08-31 15:05:00,15.93,15.93,15.9,15.92,359800.0,8.8452,8.8452,8.8285,8.8396,359800.0
2010-08-31 15:10:00,15.92,15.93,15.88,15.9,379300.0,8.8396,8.8452,8.8174,8.8285,379300.0
2010-08-31 15:15:00,15.9,15.91,15.88,15.91,575600.0,8.8285,8.8341,8.8174,8.8341,575600.0
2010-08-31 15:20:00,15.9,15.92,15.88,15.89,294700.0,8.8285,8.8396,8.8174,8.8229,294700.0
2010-08-31 15:25:00,15.89,15.93,15.89,15.91,310400.0,8.8229,8.8452,8.8229,8.8341,310400.0
2010-08-31 15:30:00,15.92,15.95,15.91,15.94,508700.0,8.8396,8.8563,8.8341,8.8507,508700.0
2010-08-31 15:35:00,15.94,15.94,15.86,15.87,707200.0,8.8507,8.8507,8.8063,8.8118,707200.0
2010-08-31 15:40:00,15.89,15.94,15.88,15.94,592900.0,8.8229,8.8507,8.8174,8.8507,592900.0
2010-08-31 15:45:00,15.94,15.99,15.93,15.94,1240100.0,8.8507,8.8785,8.8452,8.8507,1240100.0
2010-08-31 15:50:00,15.95,15.97,15.87,15.88,1591300.0,8.8563,8.8674,8.8118,8.8174,1591300.0
2010-08-31 15:55:00,15.88,15.92,15.87,15.92,2204000.0,8.8174,8.8396,8.8118,8.8396,2204000.0
2010-09-01 09:30:00,16.13,16.18,16.12,16.12,1646000.0,8.9562,8.984,8.9507,8.9507,1646000.0
2010-09-01 09:35:00,16.13,16.13,16.08,16.1,364100.0,8.9562,8.9562,8.9284,8.9395,364100.0
2010-09-01 09:40:00,16.09,16.13,16.09,16.1,547300.0,8.934,8.9562,8.934,8.9395,547300.0
2010-09-01 09:45:00,16.09,16.12,16.07,16.1,396300.0,8.934,8.9507,8.9229,8.9395,396300.0
2010-09-01 09:50:00,16.1,16.17,16.09,16.14,569000.0,8.9395,8.9784,8.934,8.9618,569000.0
2010-09-01 09:55:00,16.13,16.15,16.08,16.14,812900.0,8.9562,8.9673,8.9284,8.9618,812900.0
2010-09-01 10:00:00,16.14,16.27,16.13,16.24,1919800.0,8.9618,9.0339,8.9562,9.0173,1919800.0
2010-09-01 10:05:00,16.23,16.28,16.2,16.23,1403600.0,9.0117,9.0395,8.9951,9.0117,1403600.0
2010-09-01 10:10:00,16.23,16.31,16.22,16.3,746000.0,9.0117,9.0562,9.0062,9.0506,746000.0
2010-09-01 10:15:00,16.3,16.32,16.26,16.26,786000.0,9.0506,9.0617,9.0284,9.0284,786000.0
2010-09-01 10:20:00,16.26,16.28,16.25,16.25,661200.0,9.0284,9.0395,9.0228,9.0228,661200.0
2010-09-01 10:25:00,16.26,16.26,16.19,16.22,1084100.0,9.0284,9.0284,8.9895,9.0062,1084100.0
2010-09-01 10:30:00,16.23,16.27,16.21,16.26,746700.0,9.0117,9.0339,9.0006,9.0284,746700.0
2010-09-01 10:35:00,16.27,16.3,16.26,16.29,957500.0,9.0339,9.0506,9.0284,9.045,957500.0
2010-09-01 10:40:00,16.29,16.3,16.28,16.28,534300.0,9.045,9.0506,9.0395,9.0395,534300.0
2010-09-01 10:45:00,16.29,16.3,16.27,16.29,318300.0,9.045,9.0506,9.0339,9.045,318300.0
2010-09-01 10:50:00,16.28,16.33,16.28,16.33,571400.0,9.0395,9.0673,9.0395,9.0673,571400.0
2010-09-01 10:55:00,16.32,16.34,16.3,16.33,780400.0,9.0617,9.0728,9.0506,9.0673,780400.0
2010-09-01 11:00:00,16.33,16.35,16.33,16.34,244500.0,9.0673,9.0784,9.0673,9.0728,244500.0
2010-09-01 11:05:00,16.34,16.34,16.31,16.33,510700.0,9.0728,9.0728,9.0562,9.0673,510700.0
2010-09-01 11:10:00,16.33,16.34,16.32,16.33,370700.0,9.0673,9.0728,9.0617,9.0673,370700.0
2010-09-01 11:15:00,16.32,16.33,16.29,16.3,840100.0,9.0617,9.0673,9.045,9.0506,840100.0
2010-09-01 11:20:00,16.3,16.31,16.26,16.27,567900.0,9.0506,9.0562,9.0284,9.0339,567900.0
2010-09-01 11:25:00,16.28,16.31,16.27,16.28,515200.0,9.0395,9.0562,9.0339,9.0395,515200.0
2010-09-01 11:30:00,16.29,16.33,16.28,16.33,323700.0,9.045,9.0673,9.0395,9.0673,323700.0
2010-09-01 11:35:00,16.33,16.34,16.32,16.33,301300.0,9.0673,9.0728,9.0617,9.0673,301300.0
2010-09-01 11:40:00,16.34,16.34,16.33,16.34,252500.0,9.0728,9.0728,9.0673,9.0728,252500.0
2010-09-01 11:45:00,16.33,16.34,16.32,16.33,377700.0,9.0673,9.0728,9.0617,9.0673,377700.0
2010-09-01 11:50:00,16.33,16.37,16.33,16.37,713000.0,9.0673,9.0895,9.0673,9.0895,713000.0
2010-09-01 11:55:00,16.36,16.37,16.34,16.35,148300.0,9.0839,9.0895,9.0728,9.0784,148300.0
2010-09-01 12:00:00,16.35,16.36,16.33,16.33,360900.0,9.0784,9.0839,9.0673,9.0673,360900.0
2010-09-01 12:05:00,16.33,16.34,16.32,16.32,275000.0,9.0673,9.0728,9.0617,9.0617,275000.0
2010-09-01 12:10:00,16.32,16.32,16.3,16.32,428100.0,9.0617,9.0617,9.0506,9.0617,428100.0
2010-09-01 12:15:00,16.3,16.32,16.3,16.31,188000.0,9.0506,9.0617,9.0506,9.0562,188000.0
2010-09-01 12:20:00,16.3,16.31,16.28,16.29,220400.0,9.0506,9.0562,9.0395,9.045,220400.0
2010-09-01 12:25:00,16.28,16.29,16.28,16.29,63000.0,9.0395,9.045,9.0395,9.045,63000.0
2010-09-01 12:30:00,16.28,16.3,16.28,16.3,143600.0,9.0395,9.0506,9.0395,9.0506,143600.0
2010-09-01 12:35:00,16.3,16.3,16.28,16.28,355400.0,9.0506,9.0506,9.0395,9.0395,355400.0
2010-09-01 12:40:00,16.28,16.29,16.28,16.28,117900.0,9.0395,9.045,9.0395,9.0395,117900.0
2010-09-01 12:45:00,16.28,16.3,16.28,16.3,355400.0,9.0395,9.0506,9.0395,9.0506,355400.0
2010-09-01 12:50:00,16.29,16.31,16.29,16.29,553100.0,9.045,9.0562,9.045,9.045,553100.0
2010-09-01 12:55:00,16.29,16.31,16.28,16.29,495600.0,9.045,9.0562,9.0395,9.045,495600.0
2010-09-01 13:00:00,16.3,16.3,16.28,16.3,278300.0,9.0506,9.0506,9.0395,9.0506,278300.0
2010-09-01 13:05:00,16.3,16.31,16.28,16.28,782600.0,9.0506,9.0562,9.0395,9.0395,782600.0
2010-09-01 13:10:00,16.28,16.29,16.28,16.29,99400.0,9.0395,9.045,9.0395,9.045,99400.0
2010-09-01 13:15:00,16.29,16.29,16.28,16.28,113000.0,9.045,9.045,9.0395,9.0395,113000.0
2010-09-01 13:20:00,16.28,16.29,16.28,16.28,128900.0,9.0395,9.045,9.0395,9.0395,128900.0
2010-09-01 13:25:00,16.28,16.29,16.26,16.28,528200.0,9.0395,9.045,9.0284,9.0395,528200.0
2010-09-01 13:30:00,16.28,16.28,16.27,16.28,106900.0,9.0395,9.0395,9.0339,9.0395,106900.0
2010-09-01 13:35:00,16.27,16.31,16.27,16.29,415700.0,9.0339,9.0562,9.0339,9.045,415700.0
2010-09-01 13:40:00,16.29,16.32,16.29,16.32,191300.0,9.045,9.0617,9.045,9.0617,191300.0
2010-09-01 13:45:00,16.31,16.33,16.31,16.32,327800.0,9.0562,9.0673,9.0562,9.0617,327800.0
2010-09-01 13:50:00,16.33,16.33,16.31,16.32,189400.0,9.0673,9.0673,9.0562,9.0617,189400.0
2010-09-01 13:55:00,16.32,16.33,16.3,16.31,335000.0,9.0617,9.0673,9.0506,9.0562,335000.0
2010-09-01 14:00:00,16.31,16.31,16.3,16.3,61500.0,9.0562,9.0562,9.0506,9.0506,61500.0
2010-09-01 14:05:00,16.31,16.32,16.29,16.29,478600.0,9.0562,9.0617,9.045,9.045,478600.0
2010-09-01 14:10:00,16.29,16.3,16.28,16.28,237600.0,9.045,9.0506,9.0395,9.0395,237600.0
2010-09-01 14:15:00,16.28,16.29,16.27,16.27,164500.0,9.0395,9.045,9.0339,9.0339,164500.0
2010-09-01 14:20:00,16.28,16.3,16.27,16.27,393800.0,9.0395,9.0506,9.0339,9.0339,393800.0
2010-09-01 14:25:00,16.27,16.28,16.26,16.28,404300.0,9.0339,9.0395,9.0284,9.0395,404300.0
2010-09-01 14:30:00,16.27,16.29,16.27,16.29,205500.0,9.0339,9.045,9.0339,9.045,205500.0
2010-09-01 14:35:00,16.29,16.29,16.26,16.26,192100.0,9.045,9.045,9.0284,9.0284,192100.0
2010-09-01 14:40:00,16.27,16.29,16.26,16.27,514100.0,9.0339,9.045,9.0284,9.0339,514100.0
2010-09-01 14:45:00,16.27,16.28,16.26,16.28,246800.0,9.0339,9.0395,9.0284,9.0395,246800.0
2010-09-01 14:50:00,16.27,16.29,16.26,16.27,520500.0,9.0339,9.045,9.0284,9.0339,520500.0
2010-09-01 14:55:00,16.27,16.28,16.26,16.28,129200.0,9.0339,9.0395,9.0284,9.0395,129200.0
2010-09-01 15:00:00,16.28,16.28,16.25,16.25,425600.0,9.0395,9.0395,9.0228,9.0228,425600.0
2010-09-01 15:05:00,16.25,16.29,16.25,16.29,279300.0,9.0228,9.045,9.0228,9.045,279300.0
2010-09-01 15:10:00,16.29,16.29,16.28,16.28,89200.0,9.045,9.045,9.0395,9.0395,89200.0
2010-09-01 15:15:00,16.28,16.29,16.27,16.28,268900.0,9.0395,9.045,9.0339,9.0395,268900.0
2010-09-01 15:20:00,16.27,16.29,16.24,16.25,799800.0,9.0339,9.045,9.0173,9.0228,799800.0
2010-09-01 15:25:00,16.24,16.25,16.22,16.23,254700.0,9.0173,9.0228,9.0062,9.0117,254700.0
2010-09-01 15:30:00,16.22,16.26,16.22,16.26,787600.0,9.0062,9.0284,9.0062,9.0284,787600.0
2010-09-01 15:35:00,16.26,16.27,16.24,16.26,630300.0,9.0284,9.0339,9.0173,9.0284,630300.0
2010-09-01 15:40:00,16.26,16.26,16.24,16.25,1441700.0,9.0284,9.0284,9.0173,9.0228,1441700.0
2010-09-01 15:45:00,16.26,16.26,16.23,16.23,1025000.0,9.0284,9.0284,9.0117,9.0117,1025000.0
2010-09-01 15:50:00,16.24,16.24,16.23,16.24,1008800.0,9.0173,9.0173,9.0117,9.0173,1008800.0
2010-09-01 15:55:00,16.23,16.29,16.23,16.27,3146100.0,9.0117,9.045,9.0117,9.0339,3146100.0
2010-09-02 09:30:00,16.33,16.39,16.32,16.35,1266600.0,9.0673,9.1006,9.0617,9.0784,1266600.0
2010-09-02 09:35:00,16.34,16.35,16.27,16.28,602700.0,9.0728,9.0784,9.0339,9.0395,602700.0
2010-09-02 09:40:00,16.27,16.31,16.25,16.3,756400.0,9.0339,9.0562,9.0228,9.0506,756400.0
2010-09-02 09:45:00,16.31,16.35,16.3,16.34,656000.0,9.0562,9.0784,9.0506,9.0728,656000.0
2010-09-02 09:50:00,16.34,16.35,16.34,16.34,322200.0,9.0728,9.0784,9.0728,9.0728,322200.0
2010-09-02 09:55:00,16.35,16.35,16.34,16.35,414000.0,9.0784,9.0784,9.0728,9.0784,414000.0
2010-09-02 10:00:00,16.35,16.42,16.34,16.37,1578400.0,9.0784,9.1172,9.0728,9.0895,1578400.0
2010-09-02 10:05:00,16.37,16.42,16.37,16.39,556400.0,9.0895,9.1172,9.0895,9.1006,556400.0
2010-09-02 10:10:00,16.4,16.4,16.39,16.39,183900.0,9.1061,9.1061,9.1006,9.1006,183900.0
2010-09-02 10:15:00,16.39,16.4,16.37,16.37,361000.0,9.1006,9.1061,9.0895,9.0895,361000.0
2010-09-02 10:20:00,16.38,16.38,16.36,16.38,425800.0,9.095,9.095,9.0839,9.095,425800.0
2010-09-02 10:25:00,16.38,16.39,16.36,16.38,796000.0,9.095,9.1006,9.0839,9.095,796000.0
2010-09-02 10:30:00,16.38,16.38,16.35,16.38,731000.0,9.095,9.095,9.0784,9.095,731000.0
2010-09-02 10:35:00,16.38,16.39,16.36,16.39,334500.0,9.095,9.1006,9.0839,9.1006,334500.0
2010-09-02 10:40:00,16.38,16.39,16.37,16.37,300600.0,9.095,9.1006,9.0895,9.0895,300600.0
2010-09-02 10:45:00,16.37,16.39,16.37,16.38,367100.0,9.0895,9.1006,9.0895,9.095,367100.0
2010-09-02 10:50:00,16.37,16.38,16.35,16.37,453300.0,9.0895,9.095,9.0784,9.0895,453300.0
2010-09-02 10:55:00,16.36,16.37,16.32,16.32,604900.0,9.0839,9.0895,9.0617,9.0617,604900.0
2010-09-02 11:00:00,16.32,16.35,16.32,16.33,381800.0,9.0617,9.0784,9.0617,9.0673,381800.0
2010-09-02 11:05:00,16.34,16.34,16.32,16.33,299300.0,9.0728,9.0728,9.0617,9.0673,299300.0
2010-09-02 11:10:00,16.32,16.33,16.28,16.28,452800.0,9.0617,9.0673,9.0395,9.0395,452800.0
2010-09-02 11:15:00,16.28,16.3,16.28,16.3,280900.0,9.0395,9.0506,9.0395,9.0506,280900.0
2010-09-02 11:20:00,16.3,16.32,16.28,16.29,988400.0,9.0506,9.0617,9.0395,9.045,988400.0
2010-09-02 11:25:00,16.3,16.31,16.28,16.3,314700.0,9.0506,9.0562,9.0395,9.0506,314700.0
2010-09-02 11:30:00,16.31,16.32,16.29,16.31,568500.0,9.0562,9.0617,9.045,9.0562,568500.0
2010-09-02 11:35:00,16.32,16.32,16.29,16.32,332000.0,9.0617,9.0617,9.045,9.0617,332000.0
2010-09-02 11:40:00,16.32,16.33,16.31,16.33,177500.0,9.0617,9.0673,9.0562,9.0673,177500.0
2010-09-02 11:45:00,16.33,16.33,16.32,16.32,246700.0,9.0673,9.0673,9.0617,9.0617,246700.0
2010-09-02 11:50:00,16.32,16.34,16.32,16.33,258200.0,9.0617,9.0728,9.0617,9.0673,258200.0
2010-09-02 11:55:00,16.34,16.34,16.33,16.33,136200.0,9.0728,9.0728,9.0673,9.0673,136200.0
2010-09-02 12:00:00,16.34,16.34,16.33,16.34,92500.0,9.0728,9.0728,9.0673,9.0728,92500.0
2010-09-02 12:05:00,16.34,16.34,16.33,16.34,111500.0,9.0728,9.0728,9.0673,9.0728,111500.0
2010-09-02 12:10:00,16.34,16.34,16.33,16.33,55300.0,9.0728,9.0728,9.0673,9.0673,55300.0
2010-09-02 12:15:00,16.33,16.36,16.33,16.36,667600.0,9.0673,9.0839,9.0673,9.0839,667600.0
2010-09-02 12:20:00,16.36,16.37,16.35,16.37,164300.0,9.0839,9.0895,9.0784,9.0895,164300.0
2010-09-02 12:25:00,16.37,16.37,16.34,16.35,369200.0,9.0895,9.0895,9.0728,9.0784,369200.0
2010-09-02 12:30:00,16.34,16.36,16.34,16.36,315200.0,9.0728,9.0839,9.0728,9.0839,315200.0
2010-09-02 12:35:00,16.35,16.38,16.35,16.38,304000.0,9.0784,9.095,9.0784,9.095,304000.0
2010-09-02 12:40:00,16.38,16.38,16.37,16.37,151000.0,9.095,9.095,9.0895,9.0895,151000.0
2010-09-02 12:45:00,16.38,16.38,16.37,16.38,251100.0,9.095,9.095,9.0895,9.095,251100.0
2010-09-02 12:50:00,16.38,16.38,16.35,16.35,414400.0,9.095,9.095,9.0784,9.0784,414400.0
2010-09-02 12:55:00,16.35,16.37,16.35,16.35,398900.0,9.0784,9.0895,9.0784,9.0784,398900.0
2010-09-02 13:00:00,16.35,16.37,16.35,16.35,286100.0,9.0784,9.0895,9.0784,9.0784,286100.0
2010-09-02 13:05:00,16.35,16.36,16.35,16.35,282800.0,9.0784,9.0839,9.0784,9.0784,282800.0
2010-09-02 13:10:00,16.36,16.37,16.35,16.35,548500.0,9.0839,9.0895,9.0784,9.0784,548500.0
2010-09-02 13:15:00,16.35,16.36,16.33,16.33,835200.0,9.0784,9.0839,9.0673,9.0673,835200.0
2010-09-02 13:20:00,16.33,16.34,16.33,16.33,160700.0,9.0673,9.0728,9.0673,9.0673,160700.0
2010-09-02 13:25:00,16.33,16.34,16.33,16.34,102600.0,9.0673,9.0728,9.0673,9.0728,102600.0
2010-09-02 13:30:00,16.34,16.35,16.33,16.34,211100.0,9.0728,9.0784,9.0673,9.0728,211100.0
2010-09-02 13:35:00,16.35,16.36,16.34,16.35,108700.0,9.0784,9.0839,9.0728,9.0784,108700.0
2010-09-02 13:40:00,16.35,16.36,16.35,16.36,116100.0,9.0784,9.0839,9.0784,9.0839,116100.0
2010-09-02 13:45:00,16.35,16.36,16.35,16.36,222600.0,9.0784,9.0839,9.0784,9.0839,222600.0
2010-09-02 13:50:00,16.36,16.37,16.35,16.37,250800.0,9.0839,9.0895,9.0784,9.0895,250800.0
2010-09-02 13:55:00,16.36,16.39,16.36,16.37,334000.0,9.0839,9.1006,9.0839,9.0895,334000.0
2010-09-02 14:00:00,16.38,16.38,16.37,16.38,172600.0,9.095,9.095,9.0895,9.095,172600.0
2010-09-02 14:05:00,16.37,16.39,16.37,16.37,726000.0,9.0895,9.1006,9.0895,9.0895,726000.0
2010-09-02 14:10:00,16.38,16.39,16.37,16.39,300000.0,9.095,9.1006,9.0895,9.1006,300000.0
2010-09-02 14:15:00,16.38,16.4,16.38,16.4,283000.0,9.095,9.1061,9.095,9.1061,283000.0
2010-09-02 14:20:00,16.39,16.4,16.39,16.39,110600.0,9.1006,9.1061,9.1006,9.1006,110600.0
2010-09-02 14:25:00,16.39,16.4,16.36,16.37,869100.0,9.1006,9.1061,9.0839,9.0895,869100.0
2010-09-02 14:30:00,16.36,16.38,16.36,16.37,176200.0,9.0839,9.095,9.0839,9.0895,176200.0
2010-09-02 14:35:00,16.37,16.38,16.37,16.38,107400.0,9.0895,9.095,9.0895,9.095,107400.0
2010-09-02 14:40:00,16.38,16.38,16.37,16.38,149700.0,9.095,9.095,9.0895,9.095,149700.0
2010-09-02 14:45:00,16.37,16.38,16.37,16.37,162100.0,9.0895,9.095,9.0895,9.0895,162100.0
2010-09-02 14:50:00,16.38,16.38,16.37,16.37,127200.0,9.095,9.095,9.0895,9.0895,127200.0
2010-09-02 14:55:00,16.37,16.39,16.37,16.39,246700.0,9.0895,9.1006,9.0895,9.1006,246700.0
2010-09-02 15:00:00,16.39,16.39,16.38,16.39,151200.0,9.1006,9.1006,9.095,9.1006,151200.0
2010-09-02 15:05:00,16.39,16.39,16.38,16.39,175600.0,9.1006,9.1006,9.095,9.1006,175600.0
2010-09-02 15:10:00,16.38,16.39,16.38,16.38,304500.0,9.095,9.1006,9.095,9.095,304500.0
2010-09-02 15:15:00,16.38,16.39,16.38,16.38,309500.0,9.095,9.1006,9.095,9.095,309500.0
2010-09-02 15:20:00,16.38,16.4,16.38,16.39,553600.0,9.095,9.1061,9.095,9.1006,553600.0
2010-09-02 15:25:00,16.4,16.4,16.38,16.38,505000.0,9.1061,9.1061,9.095,9.095,505000.0
2010-09-02 15:30:00,16.38,16.42,16.38,16.4,1188700.0,9.095,9.1172,9.095,9.1061,1188700.0
2010-09-02 15:35:00,16.4,16.42,16.39,16.4,973700.0,9.1061,9.1172,9.1006,9.1061,973700.0
2010-09-02 15:40:00,16.4,16.42,16.38,16.38,823700.0,9.1061,9.1172,9.095,9.095,823700.0
2010-09-02 15:45:00,16.38,16.43,16.38,16.41,913900.0,9.095,9.1228,9.095,9.1117,913900.0
2010-09-02 15:50:00,16.42,16.42,16.4,16.41,751000.0,9.1172,9.1172,9.1061,9.1117,751000.0
2010-09-02 15:55:00,16.4,16.41,16.4,16.4,1510200.0,9.1061,9.1117,9.1061,9.1061,1510200.0
2010-09-03 09:30:00,16.47,16.52,16.45,16.51,1362900.0,9.145,9.1728,9.1339,9.1672,1362900.0
2010-09-03 09:35:00,16.5,16.55,16.48,16.49,678500.0,9.1616,9.1894,9.1505,9.1561,678500.0
2010-09-03 09:40:00,16.5,16.53,16.48,16.49,844300.0,9.1616,9.1783,9.1505,9.1561,844300.0
2010-09-03 09:45:00,16.48,16.55,16.47,16.55,997600.0,9.1505,9.1894,9.145,9.1894,997600.0
2010-09-03 09:50:00,16.55,16.59,16.53,16.54,674000.0,9.1894,9.2116,9.1783,9.1839,674000.0
2010-09-03 09:55:00,16.54,16.55,16.46,16.51,1089600.0,9.1839,9.1894,9.1394,9.1672,1089600.0
2010-09-03 10:00:00,16.51,16.54,16.45,16.54,786100.0,9.1672,9.1839,9.1339,9.1839,786100.0
2010-09-03 10:05:00,16.53,16.54,16.51,16.51,435100.0,9.1783,9.1839,9.1672,9.1672,435100.0
2010-09-03 10:10:00,16.51,16.53,16.47,16.49,663800.0,9.1672,9.1783,9.145,9.1561,663800.0
2010-09-03 10:15:00,16.48,16.5,16.46,16.47,532400.0,9.1505,9.1616,9.1394,9.145,532400.0
2010-09-03 10:20:00,16.47,16.49,16.44,16.44,476800.0,9.145,9.1561,9.1283,9.1283,476800.0
2010-09-03 10:25:00,16.44,16.45,16.4,16.41,505000.0,9.1283,9.1339,9.1061,9.1117,505000.0
2010-09-03 10:30:00,16.41,16.43,16.4,16.42,450600.0,9.1117,9.1228,9.1061,9.1172,450600.0
2010-09-03 10:35:00,16.42,16.45,16.41,16.43,554800.0,9.1172,9.1339,9.1117,9.1228,554800.0
2010-09-03 10:40:00,16.43,16.45,16.42,16.45,265000.0,9.1228,9.1339,9.1172,9.1339,265000.0
2010-09-03 10:45:00,16.44,16.46,16.43,16.45,415500.0,9.1283,9.1394,9.1228,9.1339,415500.0
2010-09-03 10:50:00,16.44,16.45,16.42,16.43,230500.0,9.1283,9.1339,9.1172,9.1228,230500.0
2010-09-03 10:55:00,16.42,16.44,16.41,16.43,445100.0,9.1172,9.1283,9.1117,9.1228,445100.0
2010-09-03 11:00:00,16.44,16.47,16.43,16.46,212600.0,9.1283,9.145,9.1228,9.1394,212600.0
2010-09-03 11:05:00,16.47,16.5,16.46,16.47,810600.0,9.145,9.1616,9.1394,9.145,810600.0
2010-09-03 11:10:00,16.48,16.49,16.45,16.48,288100.0,9.1505,9.1561,9.1339,9.1505,288100.0
2010-09-03 11:15:00,16.48,16.5,16.46,16.48,367700.0,9.1505,9.1616,9.1394,9.1505,367700.0
2010-09-03 11:20:00,16.48,16.49,16.46,16.48,296100.0,9.1505,9.1561,9.1394,9.1505,296100.0
2010-09-03 11:25:00,16.48,16.49,16.46,16.46,180800.0,9.1505,9.1561,9.1394,9.1394,180800.0
2010-09-03 11:30:00,16.46,16.48,16.44,16.45,283500.0,9.1394,9.1505,9.1283,9.1339,283500.0
2010-09-03 11:35:00,16.45,16.47,16.44,16.44,218900.0,9.1339,9.145,9.1283,9.1283,218900.0
2010-09-03 11:40:00,16.44,16.47,16.44,16.47,133900.0,9.1283,9.145,9.1283,9.145,133900.0
2010-09-03 11:45:00,16.47,16.48,16.44,16.44,281600.0,9.145,9.1505,9.1283,9.1283,281600.0
2010-09-03 11:50:00,16.44,16.45,16.43,16.44,194800.0,9.1283,9.1339,9.1228,9.1283,194800.0
2010-09-03 11:55:00,16.43,16.46,16.43,16.45,275100.0,9.1228,9.1394,9.1228,9.1339,275100.0
2010-09-03 12:00:00,16.45,16.46,16.44,16.46,77000.0,9.1339,9.1394,9.1283,9.1394,77000.0
2010-09-03 12:05:00,16.46,16.46,16.43,16.43,119500.0,9.1394,9.1394,9.1228,9.1228,119500.0
2010-09-03 12:10:00,16.43,16.44,16.43,16.43,114600.0,9.1228,9.1283,9.1228,9.1228,114600.0
2010-09-03 12:15:00,16.43,16.43,16.41,16.41,172800.0,9.1228,9.1228,9.1117,9.1117,172800.0
2010-09-03 12:20:00,16.41,16.42,16.41,16.41,71400.0,9.1117,9.1172,9.1117,9.1117,71400.0
2010-09-03 12:25:00,16.42,16.42,16.38,16.39,405400.0,9.1172,9.1172,9.095,9.1006,405400.0
2010-09-03 12:30:00,16.4,16.4,16.38,16.39,215900.0,9.1061,9.1061,9.095,9.1006,215900.0
2010-09-03 12:35:00,16.39,16.41,16.39,16.4,447500.0,9.1006,9.1117,9.1006,9.1061,447500.0
2010-09-03 12:40:00,16.4,16.41,16.39,16.4,213900.0,9.1061,9.1117,9.1006,9.1061,213900.0
2010-09-03 12:45:00,16.4,16.41,16.4,16.41,102400.0,9.1061,9.1117,9.1061,9.1117,102400.0
2010-09-03 12:50:00,16.4,16.41,16.4,16.41,122200.0,9.1061,9.1117,9.1061,9.1117,122200.0
2010-09-03 12:55:00,16.4,16.45,16.4,16.43,261400.0,9.1061,9.1339,9.1061,9.1228,261400.0
2010-09-03 13:00:00,16.42,16.43,16.41,16.42,463500.0,9.1172,9.1228,9.1117,9.1172,463500.0
2010-09-03 13:05:00,16.42,16.43,16.41,16.42,68000.0,9.1172,9.1228,9.1117,9.1172,68000.0
2010-09-03 13:10:00,16.41,16.42,16.39,16.41,384900.0,9.1117,9.1172,9.1006,9.1117,384900.0
2010-09-03 13:15:00,16.4,16.4,16.39,16.4,138200.0,9.1061,9.1061,9.1006,9.1061,138200.0
2010-09-03 13:20:00,16.39,16.41,16.39,16.4,270100.0,9.1006,9.1117,9.1006,9.1061,270100.0
2010-09-03 13:25:00,16.39,16.4,16.39,16.4,78300.0,9.1006,9.1061,9.1006,9.1061,78300.0
2010-09-03 13:30:00,16.4,16.41,16.39,16.39,239500.0,9.1061,9.1117,9.1006,9.1006,239500.0
2010-09-03 13:35:00,16.39,16.42,16.39,16.42,114400.0,9.1006,9.1172,9.1006,9.1172,114400.0
2010-09-03 13:40:00,16.41,16.43,16.41,16.43,78800.0,9.1117,9.1228,9.1117,9.1228,78800.0
2010-09-03 13:45:00,16.43,16.45,16.42,16.44,195300.0,9.1228,9.1339,9.1172,9.1283,195300.0
2010-09-03 13:50:00,16.44,16.45,16.43,16.44,321900.0,9.1283,9.1339,9.1228,9.1283,321900.0
2010-09-03 13:55:00,16.44,16.45,16.44,16.45,295900.0,9.1283,9.1339,9.1283,9.1339,295900.0
2010-09-03 14:00:00,16.44,16.47,16.44,16.47,336700.0,9.1283,9.145,9.1283,9.145,336700.0
2010-09-03 14:05:00,16.47,16.47,16.46,16.46,100000.0,9.145,9.145,9.1394,9.1394,100000.0
2010-09-03 14:10:00,16.47,16.47,16.44,16.45,547700.0,9.145,9.145,9.1283,9.1339,547700.0
2010-09-03 14:15:00,16.45,16.46,16.44,16.44,356800.0,9.1339,9.1394,9.1283,9.1283,356800.0
2010-09-03 14:20:00,16.44,16.47,16.44,16.46,236100.0,9.1283,9.145,9.1283,9.1394,236100.0
2010-09-03 14:25:00,16.45,16.46,16.45,16.45,52700.0,9.1339,9.1394,9.1339,9.1339,52700.0
2010-09-03 14:30:00,16.46,16.46,16.45,16.45,65700.0,9.1394,9.1394,9.1339,9.1339,65700.0
2010-09-03 14:35:00,16.45,16.46,16.42,16.42,369500.0,9.1339,9.1394,9.1172,9.1172,369500.0
2010-09-03 14:40:00,16.42,16.44,16.42,16.44,142500.0,9.1172,9.1283,9.1172,9.1283,142500.0
2010-09-03 14:45:00,16.43,16.44,16.41,16.42,197800.0,9.1228,9.1283,9.1117,9.1172,197800.0
2010-09-03 14:50:00,16.41,16.43,16.41,16.42,203900.0,9.1117,9.1228,9.1117,9.1172,203900.0
2010-09-03 14:55:00,16.42,16.43,16.39,16.4,368900.0,9.1172,9.1228,9.1006,9.1061,368900.0
2010-09-03 15:00:00,16.4,16.41,16.38,16.41,283900.0,9.1061,9.1117,9.095,9.1117,283900.0
2010-09-03 15:05:00,16.41,16.41,16.39,16.41,253400.0,9.1117,9.1117,9.1006,9.1117,253400.0
2010-09-03 15:10:00,16.4,16.41,16.39,16.4,306100.0,9.1061,9.1117,9.1006,9.1061,306100.0
2010-09-03 15:15:00,16.4,16.4,16.39,16.4,173600.0,9.1061,9.1061,9.1006,9.1061,173600.0
2010-09-03 15:20:00,16.4,16.43,16.39,16.4,711100.0,9.1061,9.1228,9.1006,9.1061,711100.0
2010-09-03 15:25:00,16.4,16.41,16.4,16.41,184600.0,9.1061,9.1117,9.1061,9.1117,184600.0
2010-09-03 15:30:00,16.41,16.41,16.4,16.4,267900.0,9.1117,9.1117,9.1061,9.1061,267900.0
2010-09-03 15:35:00,16.41,16.41,16.4,16.41,298300.0,9.1117,9.1117,9.1061,9.1117,298300.0
2010-09-03 15:40:00,16.41,16.44,16.4,16.44,727000.0,9.1117,9.1283,9.1061,9.1283,727000.0
2010-09-03 15:45:00,16.44,16.46,16.44,16.44,518900.0,9.1283,9.1394,9.1283,9.1283,518900.0
2010-09-03 15:50:00,16.45,16.45,16.42,16.42,726900.0,9.1339,9.1339,9.1172,9.1172,726900.0
2010-09-03 15:55:00,16.42,16.47,16.41,16.46,2351400.0,9.1172,9.145,9.1117,9.1394,2351400.0
2010-09-07 09:30:00,16.44,16.45,16.36,16.36,687600.0,9.1283,9.1339,9.0839,9.0839,687600.0
2010-09-07 09:35:00,16.37,16.39,16.34,16.35,638300.0,9.0895,9.1006,9.0728,9.0784,638300.0
2010-09-07 09:40:00,16.34,16.38,16.33,16.36,1027900.0,9.0728,9.095,9.0673,9.0839,1027900.0
2010-09-07 09:45:00,16.36,16.4,16.34,16.35,491900.0,9.0839,9.1061,9.0728,9.0784,491900.0
2010-09-07 09:50:00,16.34,16.35,16.33,16.33,237400.0,9.0728,9.0784,9.0673,9.0673,237400.0
2010-09-07 09:55:00,16.33,16.34,16.27,16.28,627400.0,9.0673,9.0728,9.0339,9.0395,627400.0
2010-09-07 10:00:00,16.27,16.32,16.27,16.28,602800.0,9.0339,9.0617,9.0339,9.0395,602800.0
2010-09-07 10:05:00,16.28,16.3,16.27,16.3,386900.0,9.0395,9.0506,9.0339,9.0506,386900.0
2010-09-07 10:10:00,16.3,16.33,16.29,16.32,183200.0,9.0506,9.0673,9.045,9.0617,183200.0
2010-09-07 10:15:00,16.32,16.36,16.31,16.35,509100.0,9.0617,9.0839,9.0562,9.0784,509100.0
2010-09-07 10:20:00,16.35,16.36,16.26,16.26,1692500.0,9.0784,9.0839,9.0284,9.0284,1692500.0
2010-09-07 10:25:00,16.27,16.28,16.26,16.27,473800.0,9.0339,9.0395,9.0284,9.0339,473800.0
2010-09-07 10:30:00,16.26,16.28,16.26,16.26,545400.0,9.0284,9.0395,9.0284,9.0284,545400.0
2010-09-07 10:35:00,16.26,16.28,16.25,16.27,581000.0,9.0284,9.0395,9.0228,9.0339,581000.0
2010-09-07 10:40:00,16.28,16.3,16.27,16.29,668100.0,9.0395,9.0506,9.0339,9.045,668100.0
2010-09-07 10:45:00,16.29,16.3,16.27,16.27,285500.0,9.045,9.0506,9.0339,9.0339,285500.0
2010-09-07 10:50:00,16.28,16.29,16.26,16.28,180400.0,9.0395,9.045,9.0284,9.0395,180400.0
2010-09-07 10:55:00,16.28,16.3,16.27,16.3,674500.0,9.0395,9.0506,9.0339,9.0506,674500.0
2010-09-07 11:00:00,16.3,16.3,16.26,16.26,424100.0,9.0506,9.0506,9.0284,9.0284,424100.0
2010-09-07 11:05:00,16.26,16.28,16.24,16.27,408600.0,9.0284,9.0395,9.0173,9.0339,408600.0
2010-09-07 11:10:00,16.27,16.28,16.25,16.27,434400.0,9.0339,9.0395,9.0228,9.0339,434400.0
2010-09-07 11:15:00,16.27,16.28,16.25,16.26,356700.0,9.0339,9.0395,9.0228,9.0284,356700.0
2010-09-07 11:20:00,16.26,16.29,16.26,16.29,178500.0,9.0284,9.045,9.0284,9.045,178500.0
2010-09-07 11:25:00,16.28,16.3,16.26,16.29,211300.0,9.0395,9.0506,9.0284,9.045,211300.0
2010-09-07 11:30:00,16.29,16.3,16.28,16.29,313100.0,9.045,9.0506,9.0395,9.045,313100.0
2010-09-07 11:35:00,16.29,16.3,16.27,16.28,169900.0,9.045,9.0506,9.0339,9.0395,169900.0
2010-09-07 11:40:00,16.27,16.28,16.26,16.26,132800.0,9.0339,9.0395,9.0284,9.0284,132800.0
2010-09-07 11:45:00,16.26,16.27,16.25,16.27,145800.0,9.0284,9.0339,9.0228,9.0339,145800.0
2010-09-07 11:50:00,16.26,16.27,16.23,16.24,196900.0,9.0284,9.0339,9.0117,9.0173,196900.0
2010-09-07 11:55:00,16.24,16.28,16.24,16.28,260000.0,9.0173,9.0395,9.0173,9.0395,260000.0
2010-09-07 12:00:00,16.28,16.28,16.27,16.27,75500.0,9.0395,9.0395,9.0339,9.0339,75500.0
2010-09-07 12:05:00,16.27,16.29,16.27,16.28,178000.0,9.0339,9.045,9.0339,9.0395,178000.0
2010-09-07 12:10:00,16.28,16.29,16.27,16.27,223200.0,9.0395,9.045,9.0339,9.0339,223200.0
2010-09-07 12:15:00,16.27,16.28,16.26,16.26,129100.0,9.0339,9.0395,9.0284,9.0284,129100.0
2010-09-07 12:20:00,16.26,16.28,16.25,16.26,217300.0,9.0284,9.0395,9.0228,9.0284,217300.0
2010-09-07 12:25:00,16.25,16.27,16.25,16.27,159600.0,9.0228,9.0339,9.0228,9.0339,159600.0
2010-09-07 12:30:00,16.26,16.27,16.24,16.24,480600.0,9.0284,9.0339,9.0173,9.0173,480600.0
2010-09-07 12:35:00,16.24,16.25,16.24,16.25,73300.0,9.0173,9.0228,9.0173,9.0228,73300.0
2010-09-07 12:40:00,16.24,16.27,16.24,16.26,134900.0,9.0173,9.0339,9.0173,9.0284,134900.0
2010-09-07 12:45:00,16.27,16.27,16.26,16.27,58500.0,9.0339,9.0339,9.0284,9.0339,58500.0
2010-09-07 12:50:00,16.27,16.27,16.25,16.27,173700.0,9.0339,9.0339,9.0228,9.0339,173700.0
2010-09-07 12:55:00,16.26,16.27,16.24,16.26,174800.0,9.0284,9.0339,9.0173,9.0284,174800.0
2010-09-07 13:00:00,16.26,16.26,16.23,16.25,237100.0,9.0284,9.0284,9.0117,9.0228,237100.0
2010-09-07 13:05:00,16.24,16.25,16.22,16.25,162200.0,9.0173,9.0228,9.0062,9.0228,162200.0
2010-09-07 13:10:00,16.24,16.25,16.24,16.24,82900.0,9.0173,9.0228,9.0173,9.0173,82900.0
2010-09-07 13:15:00,16.25,16.25,16.23,16.23,125500.0,9.0228,9.0228,9.0117,9.0117,125500.0
2010-09-07 13:20:00,16.23,16.24,16.21,16.23,389800.0,9.0117,9.0173,9.0006,9.0117,389800.0
2010-09-07 13:25:00,16.22,16.24,16.22,16.22,401000.0,9.0062,9.0173,9.0062,9.0062,401000.0
2010-09-07 13:30:00,16.23,16.26,16.22,16.25,247200.0,9.0117,9.0284,9.0062,9.0228,247200.0
2010-09-07 13:35:00,16.26,16.26,16.24,16.25,326200.0,9.0284,9.0284,9.0173,9.0228,326200.0
2010-09-07 13:40:00,16.25,16.25,16.22,16.23,156800.0,9.0228,9.0228,9.0062,9.0117,156800.0
2010-09-07 13:45:00,16.23,16.25,16.22,16.23,270400.0,9.0117,9.0228,9.0062,9.0117,270400.0
2010-09-07 13:50:00,16.24,16.25,16.23,16.25,169100.0,9.0173,9.0228,9.0117,9.0228,169100.0
2010-09-07 13:55:00,16.25,16.26,16.24,16.25,143000.0,9.0228,9.0284,9.0173,9.0228,143000.0
2010-09-07 14:00:00,16.25,16.26,16.24,16.24,144600.0,9.0228,9.0284,9.0173,9.0173,144600.0
2010-09-07 14:05:00,16.25,16.25,16.23,16.23,87700.0,9.0228,9.0228,9.0117,9.0117,87700.0
2010-09-07 14:10:00,16.24,16.27,16.23,16.26,1910000.0,9.0173,9.0339,9.0117,9.0284,1910000.0
2010-09-07 14:15:00,16.27,16.28,16.26,16.28,330400.0,9.0339,9.0395,9.0284,9.0395,330400.0
2010-09-07 14:20:00,16.27,16.3,16.27,16.3,588800.0,9.0339,9.0506,9.0339,9.0506,588800.0
2010-09-07 14:25:00,16.3,16.3,16.29,16.3,230100.0,9.0506,9.0506,9.045,9.0506,230100.0
2010-09-07 14:30:00,16.3,16.3,16.29,16.3,308200.0,9.0506,9.0506,9.045,9.0506,308200.0
2010-09-07 14:35:00,16.29,16.3,16.28,16.29,534800.0,9.045,9.0506,9.0395,9.045,534800.0
2010-09-07 14:40:00,16.28,16.29,16.27,16.28,210700.0,9.0395,9.045,9.0339,9.0395,210700.0
2010-09-07 14:45:00,16.28,16.29,16.27,16.28,331700.0,9.0395,9.045,9.0339,9.0395,331700.0
2010-09-07 14:50:00,16.28,16.29,16.27,16.28,250100.0,9.0395,9.045,9.0339,9.0395,250100.0
2010-09-07 14:55:00,16.28,16.28,16.24,16.25,344100.0,9.0395,9.0395,9.0173,9.0228,344100.0
2010-09-07 15:00:00,16.25,16.29,16.24,16.28,2340300.0,9.0228,9.045,9.0173,9.0395,2340300.0
2010-09-07 15:05:00,16.28,16.3,16.27,16.28,1419100.0,9.0395,9.0506,9.0339,9.0395,1419100.0
2010-09-07 15:10:00,16.28,16.31,16.27,16.3,936800.0,9.0395,9.0562,9.0339,9.0506,936800.0
2010-09-07 15:15:00,16.3,16.3,16.28,16.29,242100.0,9.0506,9.0506,9.0395,9.045,242100.0
2010-09-07 15:20:00,16.28,16.3,16.28,16.29,348500.0,9.0395,9.0506,9.0395,9.045,348500.0
2010-09-07 15:25:00,16.28,16.31,16.27,16.31,466500.0,9.0395,9.0562,9.0339,9.0562,466500.0
2010-09-07 15:30:00,16.31,16.31,16.28,16.28,1698400.0,9.0562,9.0562,9.0395,9.0395,1698400.0
2010-09-07 15:35:00,16.28,16.3,16.28,16.3,323100.0,9.0395,9.0506,9.0395,9.0506,323100.0
2010-09-07 15:40:00,16.3,16.31,16.29,16.3,215100.0,9.0506,9.0562,9.045,9.0506,215100.0
2010-09-07 15:45:00,16.31,16.33,16.3,16.32,716900.0,9.0562,9.0673,9.0506,9.0617,716900.0
2010-09-07 15:50:00,16.32,16.32,16.27,16.3,2265900.0,9.0617,9.0617,9.0339,9.0506,2265900.0
2010-09-07 15:55:00,16.3,16.34,16.29,16.34,2842200.0,9.0506,9.0728,9.045,9.0728,2842200.0
2010-09-08 09:30:00,16.35,16.37,16.3,16.32,874900.0,9.0784,9.0895,9.0506,9.0617,874900.0
2010-09-08 09:35:00,16.32,16.36,16.3,16.32,771200.0,9.0617,9.0839,9.0506,9.0617,771200.0
2010-09-08 09:40:00,16.31,16.43,16.31,16.43,1004800.0,9.0562,9.1228,9.0562,9.1228,1004800.0
2010-09-08 09:45:00,16.42,16.44,16.39,16.39,1196200.0,9.1172,9.1283,9.1006,9.1006,1196200.0
2010-09-08 09:50:00,16.39,16.42,16.38,16.41,982700.0,9.1006,9.1172,9.095,9.1117,982700.0
2010-09-08 09:55:00,16.42,16.45,16.41,16.43,648700.0,9.1172,9.1339,9.1117,9.1228,648700.0
2010-09-08 10:00:00,16.43,16.48,16.43,16.48,1106700.0,9.1228,9.1505,9.1228,9.1505,1106700.0
2010-09-08 10:05:00,16.48,16.51,16.46,16.49,2593200.0,9.1505,9.1672,9.1394,9.1561,2593200.0
2010-09-08 10:10:00,16.5,16.55,16.49,16.54,2398700.0,9.1616,9.1894,9.1561,9.1839,2398700.0
2010-09-08 10:15:00,16.53,16.55,16.49,16.49,813000.0,9.1783,9.1894,9.1561,9.1561,813000.0
2010-09-08 10:20:00,16.5,16.51,16.49,16.5,817800.0,9.1616,9.1672,9.1561,9.1616,817800.0
2010-09-08 10:25:00,16.5,16.55,16.5,16.53,439200.0,9.1616,9.1894,9.1616,9.1783,439200.0
2010-09-08 10:30:00,16.53,16.55,16.53,16.54,598300.0,9.1783,9.1894,9.1783,9.1839,598300.0
2010-09-08 10:35:00,16.54,16.57,16.54,16.56,1541000.0,9.1839,9.2005,9.1839,9.195,1541000.0
2010-09-08 10:40:00,16.56,16.58,16.52,16.53,1533900.0,9.195,9.2061,9.1728,9.1783,1533900.0
2010-09-08 10:45:00,16.53,16.55,16.52,16.53,1600400.0,9.1783,9.1894,9.1728,9.1783,1600400.0
2010-09-08 10:50:00,16.54,16.57,16.53,16.57,561400.0,9.1839,9.2005,9.1783,9.2005,561400.0
2010-09-08 10:55:00,16.57,16.57,16.53,16.53,638100.0,9.2005,9.2005,9.1783,9.1783,638100.0
2010-09-08 11:00:00,16.53,16.6,16.53,16.59,529400.0,9.1783,9.2172,9.1783,9.2116,529400.0
2010-09-08 11:05:00,16.59,16.61,16.59,16.6,399700.0,9.2116,9.2227,9.2116,9.2172,399700.0
2010-09-08 11:10:00,16.59,16.63,16.59,16.62,417600.0,9.2116,9.2338,9.2116,9.2283,417600.0
2010-09-08 11:15:00,16.63,16.63,16.61,16.61,361800.0,9.2338,9.2338,9.2227,9.2227,361800.0
2010-09-08 11:20:00,16.61,16.63,16.61,16.61,831000.0,9.2227,9.2338,9.2227,9.2227,831000.0
2010-09-08 11:25:00,16.61,16.62,16.58,16.59,531300.0,9.2227,9.2283,9.2061,9.2116,531300.0
2010-09-08 11:30:00,16.59,16.61,16.56,16.56,2032700.0,9.2116,9.2227,9.195,9.195,2032700.0
2010-09-08 11:35:00,16.56,16.6,16.54,16.55,1058200.0,9.195,9.2172,9.1839,9.1894,1058200.0
2010-09-08 11:40:00,16.55,16.56,16.54,16.55,409200.0,9.1894,9.195,9.1839,9.1894,409200.0
2010-09-08 11:45:00,16.55,16.56,16.54,16.55,555600.0,9.1894,9.195,9.1839,9.1894,555600.0
2010-09-08 11:50:00,16.56,16.56,16.53,16.53,368400.0,9.195,9.195,9.1783,9.1783,368400.0
2010-09-08 11:55:00,16.53,16.55,16.53,16.55,243500.0,9.1783,9.1894,9.1783,9.1894,243500.0
2010-09-08 12:00:00,16.55,16.58,16.55,16.57,336500.0,9.1894,9.2061,9.1894,9.2005,336500.0
2010-09-08 12:05:00,16.58,16.6,16.57,16.58,219800.0,9.2061,9.2172,9.2005,9.2061,219800.0
2010-09-08 12:10:00,16.59,16.59,16.57,16.57,112800.0,9.2116,9.2116,9.2005,9.2005,112800.0
2010-09-08 12:15:00,16.58,16.59,16.57,16.59,123300.0,9.2061,9.2116,9.2005,9.2116,123300.0
2010-09-08 12:20:00,16.59,16.61,16.58,16.58,636600.0,9.2116,9.2227,9.2061,9.2061,636600.0
2010-09-08 12:25:00,16.58,16.6,16.58,16.58,165200.0,9.2061,9.2172,9.2061,9.2061,165200.0
2010-09-08 12:30:00,16.58,16.6,16.57,16.58,282200.0,9.2061,9.2172,9.2005,9.2061,282200.0
2010-09-08 12:35:00,16.58,16.61,16.58,16.61,280700.0,9.2061,9.2227,9.2061,9.2227,280700.0
2010-09-08 12:40:00,16.61,16.63,16.6,16.61,262700.0,9.2227,9.2338,9.2172,9.2227,262700.0
2010-09-08 12:45:00,16.61,16.64,16.61,16.64,188300.0,9.2227,9.2394,9.2227,9.2394,188300.0
2010-09-08 12:50:00,16.63,16.64,16.61,16.62,325200.0,9.2338,9.2394,9.2227,9.2283,325200.0
2010-09-08 12:55:00,16.62,16.64,16.61,16.62,286200.0,9.2283,9.2394,9.2227,9.2283,286200.0
2010-09-08 13:00:00,16.62,16.63,16.61,16.63,313100.0,9.2283,9.2338,9.2227,9.2338,313100.0
2010-09-08 13:05:00,16.62,16.63,16.6,16.61,149300.0,9.2283,9.2338,9.2172,9.2227,149300.0
2010-09-08 13:10:00,16.6,16.61,16.6,16.6,88900.0,9.2172,9.2227,9.2172,9.2172,88900.0
2010-09-08 13:15:00,16.6,16.61,16.6,16.6,130100.0,9.2172,9.2227,9.2172,9.2172,130100.0
2010-09-08 13:20:00,16.6,16.63,16.6,16.63,218100.0,9.2172,9.2338,9.2172,9.2338,218100.0
2010-09-08 13:25:00,16.62,16.64,16.62,16.64,141300.0,9.2283,9.2394,9.2283,9.2394,141300.0
2010-09-08 13:30:00,16.63,16.65,16.63,16.64,257400.0,9.2338,9.2449,9.2338,9.2394,257400.0
2010-09-08 13:35:00,16.63,16.64,16.62,16.63,148100.0,9.2338,9.2394,9.2283,9.2338,148100.0
2010-09-08 13:40:00,16.63,16.63,16.59,16.59,321600.0,9.2338,9.2338,9.2116,9.2116,321600.0
2010-09-08 13:45:00,16.59,16.6,16.57,16.57,522200.0,9.2116,9.2172,9.2005,9.2005,522200.0
2010-09-08 13:50:00,16.58,16.58,16.55,16.55,247600.0,9.2061,9.2061,9.1894,9.1894,247600.0
2010-09-08 13:55:00,16.56,16.57,16.53,16.56,630400.0,9.195,9.2005,9.1783,9.195,630400.0
2010-09-08 14:00:00,16.55,16.55,16.5,16.52,807000.0,9.1894,9.1894,9.1616,9.1728,807000.0
2010-09-08 14:05:00,16.52,16.56,16.51,16.55,479200.0,9.1728,9.195,9.1672,9.1894,479200.0
2010-09-08 14:10:00,16.55,16.57,16.54,16.56,183700.0,9.1894,9.2005,9.1839,9.195,183700.0
2010-09-08 14:15:00,16.56,16.58,16.56,16.58,150100.0,9.195,9.2061,9.195,9.2061,150100.0
2010-09-08 14:20:00,16.57,16.6,16.57,16.59,157200.0,9.2005,9.2172,9.2005,9.2116,157200.0
2010-09-08 14:25:00,16.59,16.6,16.58,16.59,275600.0,9.2116,9.2172,9.2061,9.2116,275600.0
2010-09-08 14:30:00,16.59,16.61,16.59,16.59,203200.0,9.2116,9.2227,9.2116,9.2116,203200.0
2010-09-08 14:35:00,16.59,16.61,16.59,16.61,340400.0,9.2116,9.2227,9.2116,9.2227,340400.0
2010-09-08 14:40:00,16.61,16.63,16.6,16.63,361600.0,9.2227,9.2338,9.2172,9.2338,361600.0
2010-09-08 14:45:00,16.62,16.64,16.62,16.63,145900.0,9.2283,9.2394,9.2283,9.2338,145900.0
2010-09-08 14:50:00,16.64,16.64,16.62,16.64,288000.0,9.2394,9.2394,9.2283,9.2394,288000.0
2010-09-08 14:55:00,16.63,16.64,16.61,16.61,385200.0,9.2338,9.2394,9.2227,9.2227,385200.0
2010-09-08 15:00:00,16.61,16.65,16.61,16.64,526400.0,9.2227,9.2449,9.2227,9.2394,526400.0
2010-09-08 15:05:00,16.65,16.65,16.64,16.64,480400.0,9.2449,9.2449,9.2394,9.2394,480400.0
2010-09-08 15:10:00,16.64,16.65,16.62,16.63,651900.0,9.2394,9.2449,9.2283,9.2338,651900.0
2010-09-08 15:15:00,16.63,16.64,16.62,16.63,237700.0,9.2338,9.2394,9.2283,9.2338,237700.0
2010-09-08 15:20:00,16.63,16.64,16.6,16.6,993800.0,9.2338,9.2394,9.2172,9.2172,993800.0
2010-09-08 15:25:00,16.61,16.62,16.6,16.61,315600.0,9.2227,9.2283,9.2172,9.2227,315600.0
2010-09-08 15:30:00,16.61,16.63,16.59,16.63,439900.0,9.2227,9.2338,9.2116,9.2338,439900.0
2010-09-08 15:35:00,16.63,16.64,16.62,16.64,551500.0,9.2338,9.2394,9.2283,9.2394,551500.0
2010-09-08 15:40:00,16.63,16.64,16.6,16.62,1457000.0,9.2338,9.2394,9.2172,9.2283,1457000.0
2010-09-08 15:45:00,16.61,16.61,16.58,16.59,963500.0,9.2227,9.2227,9.2061,9.2116,963500.0
2010-09-08 15:50:00,16.59,16.59,16.57,16.57,1072400.0,9.2116,9.2116,9.2005,9.2005,1072400.0
2010-09-08 15:55:00,16.58,16.58,16.55,16.57,2328000.0,9.2061,9.2061,9.1894,9.2005,2328000.0
2010-09-09 09:30:00,16.73,16.75,16.71,16.73,1012600.0,9.2894,9.3005,9.2783,9.2894,1012600.0
2010-09-09 09:35:00,16.72,16.75,16.71,16.74,625200.0,9.2838,9.3005,9.2783,9.2949,625200.0
2010-09-09 09:40:00,16.73,16.74,16.71,16.73,916800.0,9.2894,9.2949,9.2783,9.2894,916800.0
2010-09-09 09:45:00,16.73,16.74,16.71,16.72,771000.0,9.2894,9.2949,9.2783,9.2838,771000.0
2010-09-09 09:50:00,16.72,16.73,16.7,16.73,1015600.0,9.2838,9.2894,9.2727,9.2894,1015600.0
2010-09-09 09:55:00,16.73,16.75,16.72,16.74,845300.0,9.2894,9.3005,9.2838,9.2949,845300.0
2010-09-09 10:00:00,16.74,16.74,16.72,16.73,264300.0,9.2949,9.2949,9.2838,9.2894,264300.0
2010-09-09 10:05:00,16.73,16.73,16.7,16.7,455400.0,9.2894,9.2894,9.2727,9.2727,455400.0
2010-09-09 10:10:00,16.7,16.72,16.69,16.69,1223500.0,9.2727,9.2838,9.2671,9.2671,1223500.0
2010-09-09 10:15:00,16.69,16.7,16.66,16.67,634600.0,9.2671,9.2727,9.2505,9.256,634600.0
2010-09-09 10:20:00,16.66,16.7,16.66,16.7,448500.0,9.2505,9.2727,9.2505,9.2727,448500.0
2010-09-09 10:25:00,16.69,16.7,16.69,16.69,174000.0,9.2671,9.2727,9.2671,9.2671,174000.0
2010-09-09 10:30:00,16.69,16.7,16.67,16.67,275200.0,9.2671,9.2727,9.256,9.256,275200.0
2010-09-09 10:35:00,16.67,16.68,16.66,16.68,532000.0,9.256,9.2616,9.2505,9.2616,532000.0
2010-09-09 10:40:00,16.68,16.69,16.68,16.68,195500.0,9.2616,9.2671,9.2616,9.2616,195500.0
2010-09-09 10:45:00,16.68,16.7,16.68,16.69,347900.0,9.2616,9.2727,9.2616,9.2671,347900.0
2010-09-09 10:50:00,16.69,16.7,16.69,16.69,379000.0,9.2671,9.2727,9.2671,9.2671,379000.0
2010-09-09 10:55:00,16.7,16.73,16.69,16.7,738400.0,9.2727,9.2894,9.2671,9.2727,738400.0
2010-09-09 11:00:00,16.72,16.73,16.7,16.72,338100.0,9.2838,9.2894,9.2727,9.2838,338100.0
2010-09-09 11:05:00,16.72,16.75,16.72,16.74,761400.0,9.2838,9.3005,9.2838,9.2949,761400.0
2010-09-09 11:10:00,16.74,16.76,16.73,16.74,713800.0,9.2949,9.306,9.2894,9.2949,713800.0
2010-09-09 11:15:00,16.75,16.75,16.72,16.72,345200.0,9.3005,9.3005,9.2838,9.2838,345200.0
2010-09-09 11:20:00,16.73,16.75,16.72,16.73,447200.0,9.2894,9.3005,9.2838,9.2894,447200.0
2010-09-09 11:25:00,16.73,16.75,16.73,16.75,336500.0,9.2894,9.3005,9.2894,9.3005,336500.0
2010-09-09 11:30:00,16.74,16.75,16.74,16.74,289300.0,9.2949,9.3005,9.2949,9.2949,289300.0
2010-09-09 11:35:00,16.75,16.75,16.74,16.74,304000.0,9.3005,9.3005,9.2949,9.2949,304000.0
2010-09-09 11:40:00,16.74,16.75,16.74,16.75,475700.0,9.2949,9.3005,9.2949,9.3005,475700.0
2010-09-09 11:45:00,16.75,16.75,16.74,16.74,77500.0,9.3005,9.3005,9.2949,9.2949,77500.0
2010-09-09 11:50:00,16.75,16.75,16.74,16.74,326900.0,9.3005,9.3005,9.2949,9.2949,326900.0
2010-09-09 11:55:00,16.75,16.76,16.74,16.75,434200.0,9.3005,9.306,9.2949,9.3005,434200.0
2010-09-09 12:00:00,16.75,16.76,16.74,16.75,497300.0,9.3005,9.306,9.2949,9.3005,497300.0
2010-09-09 12:05:00,16.75,16.75,16.74,16.74,580600.0,9.3005,9.3005,9.2949,9.2949,580600.0
2010-09-09 12:10:00,16.74,16.75,16.73,16.73,77100.0,9.2949,9.3005,9.2894,9.2894,77100.0
2010-09-09 12:15:00,16.73,16.74,16.71,16.74,451000.0,9.2894,9.2949,9.2783,9.2949,451000.0
2010-09-09 12:20:00,16.74,16.74,16.73,16.73,145000.0,9.2949,9.2949,9.2894,9.2894,145000.0
2010-09-09 12:25:00,16.74,16.76,16.73,16.75,1444100.0,9.2949,9.306,9.2894,9.3005,1444100.0
2010-09-09 12:30:00,16.75,16.76,16.75,16.75,132400.0,9.3005,9.306,9.3005,9.3005,132400.0
2010-09-09 12:35:00,16.75,16.77,16.75,16.77,358500.0,9.3005,9.3116,9.3005,9.3116,358500.0
2010-09-09 12:40:00,16.77,16.78,16.76,16.77,234300.0,9.3116,9.3171,9.306,9.3116,234300.0
2010-09-09 12:45:00,16.77,16.78,16.74,16.77,694500.0,9.3116,9.3171,9.2949,9.3116,694500.0
2010-09-09 12:50:00,16.78,16.78,16.77,16.77,202700.0,9.3171,9.3171,9.3116,9.3116,202700.0
2010-09-09 12:55:00,16.77,16.78,16.75,16.76,462000.0,9.3116,9.3171,9.3005,9.306,462000.0
2010-09-09 13:00:00,16.76,16.78,16.74,16.78,736700.0,9.306,9.3171,9.2949,9.3171,736700.0
2010-09-09 13:05:00,16.77,16.78,16.76,16.77,340300.0,9.3116,9.3171,9.306,9.3116,340300.0
2010-09-09 13:10:00,16.76,16.77,16.75,16.75,268300.0,9.306,9.3116,9.3005,9.3005,268300.0
2010-09-09 13:15:00,16.75,16.78,16.75,16.77,478200.0,9.3005,9.3171,9.3005,9.3116,478200.0
2010-09-09 13:20:00,16.77,16.78,16.77,16.78,197800.0,9.3116,9.3171,9.3116,9.3171,197800.0
2010-09-09 13:25:00,16.77,16.79,16.75,16.75,809800.0,9.3116,9.3227,9.3005,9.3005,809800.0
2010-09-09 13:30:00,16.75,16.78,16.75,16.78,1198900.0,9.3005,9.3171,9.3005,9.3171,1198900.0
2010-09-09 13:35:00,16.77,16.79,16.77,16.77,241100.0,9.3116,9.3227,9.3116,9.3116,241100.0
2010-09-09 13:40:00,16.78,16.81,16.77,16.8,1238200.0,9.3171,9.3338,9.3116,9.3282,1238200.0
2010-09-09 13:45:00,16.79,16.81,16.79,16.79,665700.0,9.3227,9.3338,9.3227,9.3227,665700.0
2010-09-09 13:50:00,16.8,16.8,16.78,16.78,267200.0,9.3282,9.3282,9.3171,9.3171,267200.0
2010-09-09 13:55:00,16.78,16.79,16.76,16.78,767200.0,9.3171,9.3227,9.306,9.3171,767200.0
2010-09-09 14:00:00,16.78,16.81,16.77,16.79,904300.0,9.3171,9.3338,9.3116,9.3227,904300.0
2010-09-09 14:05:00,16.79,16.8,16.78,16.79,326300.0,9.3227,9.3282,9.3171,9.3227,326300.0
2010-09-09 14:10:00,16.78,16.8,16.78,16.79,442700.0,9.3171,9.3282,9.3171,9.3227,442700.0
2010-09-09 14:15:00,16.78,16.83,16.78,16.81,845100.0,9.3171,9.3449,9.3171,9.3338,845100.0
2010-09-09 14:20:00,16.82,16.82,16.81,16.82,147000.0,9.3393,9.3393,9.3338,9.3393,147000.0
2010-09-09 14:25:00,16.82,16.83,16.8,16.81,403700.0,9.3393,9.3449,9.3282,9.3338,403700.0
2010-09-09 14:30:00,16.81,16.83,16.81,16.83,279500.0,9.3338,9.3449,9.3338,9.3449,279500.0
2010-09-09 14:35:00,16.83,16.84,16.82,16.84,336400.0,9.3449,9.3504,9.3393,9.3504,336400.0
2010-09-09 14:40:00,16.84,16.85,16.83,16.84,407000.0,9.3504,9.356,9.3449,9.3504,407000.0
2010-09-09 14:45:00,16.83,16.84,16.83,16.83,81200.0,9.3449,9.3504,9.3449,9.3449,81200.0
2010-09-09 14:50:00,16.84,16.85,16.83,16.84,1319600.0,9.3504,9.356,9.3449,9.3504,1319600.0
2010-09-09 14:55:00,16.83,16.86,16.83,16.86,411200.0,9.3449,9.3615,9.3449,9.3615,411200.0
2010-09-09 15:00:00,16.85,16.86,16.85,16.85,191600.0,9.356,9.3615,9.356,9.356,191600.0
2010-09-09 15:05:00,16.85,16.86,16.85,16.85,328300.0,9.356,9.3615,9.356,9.356,328300.0
2010-09-09 15:10:00,16.85,16.85,16.84,16.84,373300.0,9.356,9.356,9.3504,9.3504,373300.0
2010-09-09 15:15:00,16.85,16.87,16.84,16.86,1006800.0,9.356,9.3671,9.3504,9.3615,1006800.0
2010-09-09 15:20:00,16.86,16.87,16.86,16.87,567100.0,9.3615,9.3671,9.3615,9.3671,567100.0
2010-09-09 15:25:00,16.86,16.9,16.84,16.9,1394300.0,9.3615,9.3837,9.3504,9.3837,1394300.0
2010-09-09 15:30:00,16.9,16.9,16.86,16.86,660900.0,9.3837,9.3837,9.3615,9.3615,660900.0
2010-09-09 15:35:00,16.86,16.87,16.85,16.87,837500.0,9.3615,9.3671,9.356,9.3671,837500.0
2010-09-09 15:40:00,16.86,16.87,16.81,16.81,1846900.0,9.3615,9.3671,9.3338,9.3338,1846900.0
2010-09-09 15:45:00,16.81,16.84,16.79,16.83,1999100.0,9.3338,9.3504,9.3227,9.3449,1999100.0
2010-09-09 15:50:00,16.83,16.84,16.81,16.82,794700.0,9.3449,9.3504,9.3338,9.3393,794700.0
2010-09-09 15:55:00,16.82,16.82,16.77,16.78,2851300.0,9.3393,9.3393,9.3116,9.3171,2851300.0
2010-09-10 09:30:00,16.86,16.9,16.84,16.89,970600.0,9.3615,9.3837,9.3504,9.3782,970600.0
2010-09-10 09:35:00,16.89,16.89,16.85,16.86,986700.0,9.3782,9.3782,9.356,9.3615,986700.0
2010-09-10 09:40:00,16.86,16.87,16.81,16.83,709000.0,9.3615,9.3671,9.3338,9.3449,709000.0
2010-09-10 09:45:00,16.82,16.84,16.81,16.84,270200.0,9.3393,9.3504,9.3338,9.3504,270200.0
2010-09-10 09:50:00,16.83,16.86,16.83,16.85,617300.0,9.3449,9.3615,9.3449,9.356,617300.0
2010-09-10 09:55:00,16.84,16.87,16.84,16.86,223300.0,9.3504,9.3671,9.3504,9.3615,223300.0
2010-09-10 10:00:00,16.85,16.89,16.85,16.89,1085500.0,9.356,9.3782,9.356,9.3782,1085500.0
2010-09-10 10:05:00,16.89,16.89,16.85,16.86,816900.0,9.3782,9.3782,9.356,9.3615,816900.0
2010-09-10 10:10:00,16.86,16.87,16.85,16.86,413400.0,9.3615,9.3671,9.356,9.3615,413400.0
2010-09-10 10:15:00,16.87,16.87,16.84,16.87,424800.0,9.3671,9.3671,9.3504,9.3671,424800.0
2010-09-10 10:20:00,16.86,16.88,16.86,16.87,755100.0,9.3615,9.3726,9.3615,9.3671,755100.0
2010-09-10 10:25:00,16.87,16.89,16.87,16.88,891300.0,9.3671,9.3782,9.3671,9.3726,891300.0
2010-09-10 10:30:00,16.88,16.89,16.87,16.89,604400.0,9.3726,9.3782,9.3671,9.3782,604400.0
2010-09-10 10:35:00,16.89,16.89,16.86,16.88,748200.0,9.3782,9.3782,9.3615,9.3726,748200.0
2010-09-10 10:40:00,16.89,16.89,16.86,16.87,255200.0,9.3782,9.3782,9.3615,9.3671,255200.0
2010-09-10 10:45:00,16.86,16.87,16.84,16.85,984400.0,9.3615,9.3671,9.3504,9.356,984400.0
2010-09-10 10:50:00,16.85,16.87,16.84,16.85,586600.0,9.356,9.3671,9.3504,9.356,586600.0
2010-09-10 10:55:00,16.85,16.85,16.82,16.85,588700.0,9.356,9.356,9.3393,9.356,588700.0
2010-09-10 11:00:00,16.85,16.86,16.83,16.85,299600.0,9.356,9.3615,9.3449,9.356,299600.0
2010-09-10 11:05:00,16.86,16.86,16.83,16.83,230900.0,9.3615,9.3615,9.3449,9.3449,230900.0
2010-09-10 11:10:00,16.83,16.85,16.83,16.84,174000.0,9.3449,9.356,9.3449,9.3504,174000.0
2010-09-10 11:15:00,16.85,16.85,16.83,16.84,262000.0,9.356,9.356,9.3449,9.3504,262000.0
2010-09-10 11:20:00,16.84,16.86,16.84,16.85,194100.0,9.3504,9.3615,9.3504,9.356,194100.0
2010-09-10 11:25:00,16.85,16.86,16.84,16.84,396900.0,9.356,9.3615,9.3504,9.3504,396900.0
2010-09-10 11:30:00,16.85,16.86,16.84,16.85,495100.0,9.356,9.3615,9.3504,9.356,495100.0
2010-09-10 11:35:00,16.85,16.86,16.84,16.85,102600.0,9.356,9.3615,9.3504,9.356,102600.0
2010-09-10 11:40:00,16.85,16.86,16.84,16.84,372800.0,9.356,9.3615,9.3504,9.3504,372800.0
2010-09-10 11:45:00,16.85,16.86,16.84,16.85,103800.0,9.356,9.3615,9.3504,9.356,103800.0
2010-09-10 11:50:00,16.85,16.86,16.83,16.84,1077700.0,9.356,9.3615,9.3449,9.3504,1077700.0
2010-09-10 11:55:00,16.84,16.84,16.82,16.84,821800.0,9.3504,9.3504,9.3393,9.3504,821800.0
2010-09-10 12:00:00,16.83,16.86,16.83,16.85,705100.0,9.3449,9.3615,9.3449,9.356,705100.0
2010-09-10 12:05:00,16.85,16.86,16.83,16.85,809300.0,9.356,9.3615,9.3449,9.356,809300.0
2010-09-10 12:10:00,16.85,16.86,16.85,16.85,192700.0,9.356,9.3615,9.356,9.356,192700.0
2010-09-10 12:15:00,16.85,16.86,16.85,16.86,268600.0,9.356,9.3615,9.356,9.3615,268600.0
2010-09-10 12:20:00,16.86,16.87,16.85,16.87,154800.0,9.3615,9.3671,9.356,9.3671,154800.0
2010-09-10 12:25:00,16.87,16.87,16.84,16.85,353800.0,9.3671,9.3671,9.3504,9.356,353800.0
2010-09-10 12:30:00,16.86,16.86,16.84,16.85,340200.0,9.3615,9.3615,9.3504,9.356,340200.0
2010-09-10 12:35:00,16.85,16.86,16.85,16.86,75700.0,9.356,9.3615,9.356,9.3615,75700.0
2010-09-10 12:40:00,16.86,16.87,16.85,16.87,196100.0,9.3615,9.3671,9.356,9.3671,196100.0
2010-09-10 12:45:00,16.87,16.89,16.86,16.88,576100.0,9.3671,9.3782,9.3615,9.3726,576100.0
2010-09-10 12:50:00,16.88,16.88,16.87,16.88,70000.0,9.3726,9.3726,9.3671,9.3726,70000.0
2010-09-10 12:55:00,16.88,16.88,16.87,16.87,198700.0,9.3726,9.3726,9.3671,9.3671,198700.0
2010-09-10 13:00:00,16.87,16.88,16.87,16.87,167000.0,9.3671,9.3726,9.3671,9.3671,167000.0
2010-09-10 13:05:00,16.87,16.89,16.87,16.88,330900.0,9.3671,9.3782,9.3671,9.3726,330900.0
2010-09-10 13:10:00,16.87,16.9,16.87,16.89,349600.0,9.3671,9.3837,9.3671,9.3782,349600.0
2010-09-10 13:15:00,16.89,16.9,16.89,16.9,74100.0,9.3782,9.3837,9.3782,9.3837,74100.0
2010-09-10 13:20:00,16.9,16.9,16.89,16.9,119000.0,9.3837,9.3837,9.3782,9.3837,119000.0
2010-09-10 13:25:00,16.9,16.91,16.89,16.91,108600.0,9.3837,9.3893,9.3782,9.3893,108600.0
2010-09-10 13:30:00,16.91,16.92,16.9,16.91,563500.0,9.3893,9.3949,9.3837,9.3893,563500.0
2010-09-10 13:35:00,16.91,16.92,16.91,16.92,79600.0,9.3893,9.3949,9.3893,9.3949,79600.0
2010-09-10 13:40:00,16.91,16.92,16.9,16.9,153100.0,9.3893,9.3949,9.3837,9.3837,153100.0
2010-09-10 13:45:00,16.9,16.92,16.9,16.91,122500.0,9.3837,9.3949,9.3837,9.3893,122500.0
2010-09-10 13:50:00,16.91,16.94,16.91,16.94,187900.0,9.3893,9.406,9.3893,9.406,187900.0
2010-09-10 13:55:00,16.94,16.94,16.92,16.93,183700.0,9.406,9.406,9.3949,9.4004,183700.0
2010-09-10 14:00:00,16.92,16.94,16.92,16.93,183200.0,9.3949,9.406,9.3949,9.4004,183200.0
2010-09-10 14:05:00,16.93,16.94,16.92,16.93,223200.0,9.4004,9.406,9.3949,9.4004,223200.0
2010-09-10 14:10:00,16.93,16.94,16.92,16.93,157300.0,9.4004,9.406,9.3949,9.4004,157300.0
2010-09-10 14:15:00,16.93,16.94,16.92,16.92,217300.0,9.4004,9.406,9.3949,9.3949,217300.0
2010-09-10 14:20:00,16.92,16.93,16.92,16.92,75400.0,9.3949,9.4004,9.3949,9.3949,75400.0
2010-09-10 14:25:00,16.93,16.93,16.92,16.92,187700.0,9.4004,9.4004,9.3949,9.3949,187700.0
2010-09-10 14:30:00,16.93,16.93,16.92,16.92,145700.0,9.4004,9.4004,9.3949,9.3949,145700.0
2010-09-10 14:35:00,16.93,16.94,16.92,16.94,324700.0,9.4004,9.406,9.3949,9.406,324700.0
2010-09-10 14:40:00,16.94,16.97,16.93,16.96,737500.0,9.406,9.4226,9.4004,9.4171,737500.0
2010-09-10 14:45:00,16.96,16.97,16.94,16.94,476900.0,9.4171,9.4226,9.406,9.406,476900.0
2010-09-10 14:50:00,16.95,16.95,16.94,16.94,101500.0,9.4115,9.4115,9.406,9.406,101500.0
2010-09-10 14:55:00,16.95,16.98,16.94,16.98,286900.0,9.4115,9.4282,9.406,9.4282,286900.0
2010-09-10 15:00:00,16.98,16.98,16.95,16.95,662800.0,9.4282,9.4282,9.4115,9.4115,662800.0
2010-09-10 15:05:00,16.96,16.97,16.95,16.96,369500.0,9.4171,9.4226,9.4115,9.4171,369500.0
2010-09-10 15:10:00,16.96,16.97,16.95,16.97,288600.0,9.4171,9.4226,9.4115,9.4226,288600.0
2010-09-10 15:15:00,16.97,16.99,16.96,16.98,822500.0,9.4226,9.4337,9.4171,9.4282,822500.0
2010-09-10 15:20:00,16.98,16.98,16.95,16.97,502700.0,9.4282,9.4282,9.4115,9.4226,502700.0
2010-09-10 15:25:00,16.97,16.99,16.96,16.98,483800.0,9.4226,9.4337,9.4171,9.4282,483800.0
2010-09-10 15:30:00,16.98,16.98,16.96,16.98,546100.0,9.4282,9.4282,9.4171,9.4282,546100.0
2010-09-10 15:35:00,16.97,16.98,16.96,16.97,827700.0,9.4226,9.4282,9.4171,9.4226,827700.0
2010-09-10 15:40:00,16.97,16.99,16.97,16.99,1187800.0,9.4226,9.4337,9.4226,9.4337,1187800.0
2010-09-10 15:45:00,16.99,16.99,16.97,16.99,1262300.0,9.4337,9.4337,9.4226,9.4337,1262300.0
2010-09-10 15:50:00,16.98,17.0,16.97,17.0,1270500.0,9.4282,9.4393,9.4226,9.4393,1270500.0
2010-09-10 15:55:00,16.99,17.0,16.97,16.98,3649100.0,9.4337,9.4393,9.4226,9.4282,3649100.0
2010-09-13 09:30:00,17.01,17.1,16.99,17.1,1531800.0,9.4448,9.4948,9.4337,9.4948,1531800.0
2010-09-13 09:35:00,17.1,17.14,17.08,17.12,1260400.0,9.4948,9.517,9.4837,9.5059,1260400.0
2010-09-13 09:40:00,17.12,17.14,17.05,17.07,585800.0,9.5059,9.517,9.467,9.4781,585800.0
2010-09-13 09:45:00,17.06,17.07,17.03,17.04,589900.0,9.4726,9.4781,9.4559,9.4615,589900.0
2010-09-13 09:50:00,17.05,17.05,17.04,17.04,434100.0,9.467,9.467,9.4615,9.4615,434100.0
2010-09-13 09:55:00,17.05,17.06,17.04,17.06,439900.0,9.467,9.4726,9.4615,9.4726,439900.0
2010-09-13 10:00:00,17.05,17.07,17.04,17.05,667600.0,9.467,9.4781,9.4615,9.467,667600.0
2010-09-13 10:05:00,17.05,17.06,17.03,17.03,987800.0,9.467,9.4726,9.4559,9.4559,987800.0
2010-09-13 10:10:00,17.03,17.05,17.03,17.04,512900.0,9.4559,9.467,9.4559,9.4615,512900.0
2010-09-13 10:15:00,17.04,17.07,17.03,17.07,710600.0,9.4615,9.4781,9.4559,9.4781,710600.0
2010-09-13 10:20:00,17.07,17.08,17.06,17.07,429400.0,9.4781,9.4837,9.4726,9.4781,429400.0
2010-09-13 10:25:00,17.07,17.09,17.07,17.09,529800.0,9.4781,9.4892,9.4781,9.4892,529800.0
2010-09-13 10:30:00,17.09,17.11,17.08,17.09,518800.0,9.4892,9.5004,9.4837,9.4892,518800.0
2010-09-13 10:35:00,17.1,17.14,17.09,17.12,1795100.0,9.4948,9.517,9.4892,9.5059,1795100.0
2010-09-13 10:40:00,17.12,17.15,17.11,17.13,655000.0,9.5059,9.5226,9.5004,9.5115,655000.0
2010-09-13 10:45:00,17.14,17.14,17.12,17.12,522100.0,9.517,9.517,9.5059,9.5059,522100.0
2010-09-13 10:50:00,17.12,17.13,17.09,17.1,861600.0,9.5059,9.5115,9.4892,9.4948,861600.0
2010-09-13 10:55:00,17.11,17.11,17.08,17.08,339200.0,9.5004,9.5004,9.4837,9.4837,339200.0
2010-09-13 11:00:00,17.08,17.09,17.08,17.09,184400.0,9.4837,9.4892,9.4837,9.4892,184400.0
2010-09-13 11:05:00,17.09,17.09,17.05,17.07,649100.0,9.4892,9.4892,9.467,9.4781,649100.0
2010-09-13 11:10:00,17.07,17.08,17.06,17.07,353000.0,9.4781,9.4837,9.4726,9.4781,353000.0
2010-09-13 11:15:00,17.08,17.1,17.07,17.07,585300.0,9.4837,9.4948,9.4781,9.4781,585300.0
2010-09-13 11:20:00,17.08,17.08,17.07,17.07,138700.0,9.4837,9.4837,9.4781,9.4781,138700.0
2010-09-13 11:25:00,17.07,17.08,17.04,17.05,723900.0,9.4781,9.4837,9.4615,9.467,723900.0
2010-09-13 11:30:00,17.05,17.05,17.01,17.04,995900.0,9.467,9.467,9.4448,9.4615,995900.0
2010-09-13 11:35:00,17.04,17.04,17.01,17.02,573200.0,9.4615,9.4615,9.4448,9.4504,573200.0
2010-09-13 11:40:00,17.02,17.02,17.01,17.01,339300.0,9.4504,9.4504,9.4448,9.4448,339300.0
2010-09-13 11:45:00,17.01,17.03,17.01,17.01,352600.0,9.4448,9.4559,9.4448,9.4448,352600.0
2010-09-13 11:50:00,17.01,17.03,17.01,17.03,304300.0,9.4448,9.4559,9.4448,9.4559,304300.0
2010-09-13 11:55:00,17.04,17.05,17.03,17.05,346600.0,9.4615,9.467,9.4559,9.467,346600.0
2010-09-13 12:00:00,17.04,17.05,17.01,17.01,352400.0,9.4615,9.467,9.4448,9.4448,352400.0
2010-09-13 12:05:00,17.01,17.02,17.01,17.02,204400.0,9.4448,9.4504,9.4448,9.4504,204400.0
2010-09-13 12:10:00,17.01,17.02,17.01,17.01,147500.0,9.4448,9.4504,9.4448,9.4448,147500.0
2010-09-13 12:15:00,17.01,17.01,16.98,16.99,365300.0,9.4448,9.4448,9.4282,9.4337,365300.0
2010-09-13 12:20:00,17.0,17.01,16.97,16.97,474100.0,9.4393,9.4448,9.4226,9.4226,474100.0
2010-09-13 12:25:00,16.97,17.0,16.97,17.0,438800.0,9.4226,9.4393,9.4226,9.4393,438800.0
2010-09-13 12:30:00,16.99,17.0,16.97,16.97,339600.0,9.4337,9.4393,9.4226,9.4226,339600.0
2010-09-13 12:35:00,16.97,16.99,16.96,16.97,400200.0,9.4226,9.4337,9.4171,9.4226,400200.0
2010-09-13 12:40:00,16.96,16.98,16.96,16.97,310900.0,9.4171,9.4282,9.4171,9.4226,310900.0
2010-09-13 12:45:00,16.97,16.98,16.93,16.95,465600.0,9.4226,9.4282,9.4004,9.4115,465600.0
2010-09-13 12:50:00,16.95,16.95,16.91,16.91,634900.0,9.4115,9.4115,9.3893,9.3893,634900.0
2010-09-13 12:55:00,16.91,16.93,16.91,16.91,461700.0,9.3893,9.4004,9.3893,9.3893,461700.0
2010-09-13 13:00:00,16.92,16.93,16.91,16.93,569000.0,9.3949,9.4004,9.3893,9.4004,569000.0
2010-09-13 13:05:00,16.93,16.94,16.91,16.94,324000.0,9.4004,9.406,9.3893,9.406,324000.0
2010-09-13 13:10:00,16.93,16.94,16.93,16.93,202600.0,9.4004,9.406,9.4004,9.4004,202600.0
2010-09-13 13:15:00,16.93,16.94,16.92,16.92,142200.0,9.4004,9.406,9.3949,9.3949,142200.0
2010-09-13 13:20:00,16.92,16.97,16.92,16.96,496400.0,9.3949,9.4226,9.3949,9.4171,496400.0
2010-09-13 13:25:00,16.96,17.0,16.95,16.99,641700.0,9.4171,9.4393,9.4115,9.4337,641700.0
2010-09-13 13:30:00,16.98,16.99,16.96,16.97,362300.0,9.4282,9.4337,9.4171,9.4226,362300.0
2010-09-13 13:35:00,16.98,16.99,16.95,16.96,347400.0,9.4282,9.4337,9.4115,9.4171,347400.0
2010-09-13 13:40:00,16.96,16.96,16.92,16.93,336900.0,9.4171,9.4171,9.3949,9.4004,336900.0
2010-09-13 13:45:00,16.93,16.94,16.93,16.94,135400.0,9.4004,9.406,9.4004,9.406,135400.0
2010-09-13 13:50:00,16.93,16.94,16.9,16.92,563600.0,9.4004,9.406,9.3837,9.3949,563600.0
2010-09-13 13:55:00,16.91,16.94,16.9,16.9,883700.0,9.3893,9.406,9.3837,9.3837,883700.0
2010-09-13 14:00:00,16.9,16.9,16.86,16.86,385400.0,9.3837,9.3837,9.3615,9.3615,385400.0
2010-09-13 14:05:00,16.86,16.88,16.85,16.87,371900.0,9.3615,9.3726,9.356,9.3671,371900.0
2010-09-13 14:10:00,16.87,16.88,16.87,16.88,169200.0,9.3671,9.3726,9.3671,9.3726,169200.0
2010-09-13 14:15:00,16.88,16.89,16.87,16.88,342200.0,9.3726,9.3782,9.3671,9.3726,342200.0
2010-09-13 14:20:00,16.89,16.89,16.87,16.89,289200.0,9.3782,9.3782,9.3671,9.3782,289200.0
2010-09-13 14:25:00,16.88,16.92,16.88,16.92,543300.0,9.3726,9.3949,9.3726,9.3949,543300.0
2010-09-13 14:30:00,16.92,16.92,16.89,16.9,324400.0,9.3949,9.3949,9.3782,9.3837,324400.0
2010-09-13 14:35:00,16.91,16.91,16.89,16.89,318000.0,9.3893,9.3893,9.3782,9.3782,318000.0
2010-09-13 14:40:00,16.89,16.9,16.88,16.89,222400.0,9.3782,9.3837,9.3726,9.3782,222400.0
2010-09-13 14:45:00,16.9,16.94,16.88,16.9,1127300.0,9.3837,9.406,9.3726,9.3837,1127300.0
2010-09-13 14:50:00,16.91,16.91,16.9,16.9,202000.0,9.3893,9.3893,9.3837,9.3837,202000.0
2010-09-13 14:55:00,16.9,16.91,16.9,16.9,197100.0,9.3837,9.3893,9.3837,9.3837,197100.0
2010-09-13 15:00:00,16.9,16.91,16.89,16.9,366700.0,9.3837,9.3893,9.3782,9.3837,366700.0
2010-09-13 15:05:00,16.89,16.9,16.87,16.89,359300.0,9.3782,9.3837,9.3671,9.3782,359300.0
2010-09-13 15:10:00,16.88,16.91,16.88,16.9,593700.0,9.3726,9.3893,9.3726,9.3837,593700.0
2010-09-13 15:15:00,16.89,16.9,16.88,16.9,462800.0,9.3782,9.3837,9.3726,9.3837,462800.0
2010-09-13 15:20:00,16.9,16.9,16.88,16.9,544300.0,9.3837,9.3837,9.3726,9.3837,544300.0
2010-09-13 15:25:00,16.9,16.92,16.88,16.92,604400.0,9.3837,9.3949,9.3726,9.3949,604400.0
2010-09-13 15:30:00,16.92,16.94,16.91,16.94,615700.0,9.3949,9.406,9.3893,9.406,615700.0
2010-09-13 15:35:00,16.94,16.96,16.93,16.96,885400.0,9.406,9.4171,9.4004,9.4171,885400.0
2010-09-13 15:40:00,16.96,16.98,16.95,16.98,640000.0,9.4171,9.4282,9.4115,9.4282,640000.0
2010-09-13 15:45:00,16.98,16.98,16.96,16.97,1028400.0,9.4282,9.4282,9.4171,9.4226,1028400.0
2010-09-13 15:50:00,16.98,16.98,16.96,16.97,1091800.0,9.4282,9.4282,9.4171,9.4226,1091800.0
2010-09-13 15:55:00,16.97,16.97,16.94,16.97,1848500.0,9.4226,9.4226,9.406,9.4226,1848500.0
2010-09-14 09:30:00,16.93,17.03,16.92,17.01,1095500.0,9.4004,9.4559,9.3949,9.4448,1095500.0
2010-09-14 09:35:00,17.01,17.01,16.99,17.0,713900.0,9.4448,9.4448,9.4337,9.4393,713900.0
2010-09-14 09:40:00,17.0,17.01,16.94,16.95,954000.0,9.4393,9.4448,9.406,9.4115,954000.0
2010-09-14 09:45:00,16.95,16.99,16.94,16.98,968600.0,9.4115,9.4337,9.406,9.4282,968600.0
2010-09-14 09:50:00,16.99,17.01,16.98,17.01,689900.0,9.4337,9.4448,9.4282,9.4448,689900.0
2010-09-14 09:55:00,17.01,17.01,17.0,17.0,226600.0,9.4448,9.4448,9.4393,9.4393,226600.0
2010-09-14 10:00:00,17.0,17.03,17.0,17.02,600300.0,9.4393,9.4559,9.4393,9.4504,600300.0
2010-09-14 10:05:00,17.03,17.03,17.01,17.02,498100.0,9.4559,9.4559,9.4448,9.4504,498100.0
2010-09-14 10:10:00,17.02,17.04,17.01,17.02,571500.0,9.4504,9.4615,9.4448,9.4504,571500.0
2010-09-14 10:15:00,17.02,17.07,17.02,17.07,462100.0,9.4504,9.4781,9.4504,9.4781,462100.0
2010-09-14 10:20:00,17.06,17.07,17.05,17.07,1510300.0,9.4726,9.4781,9.467,9.4781,1510300.0
2010-09-14 10:25:00,17.06,17.11,17.06,17.1,675500.0,9.4726,9.5004,9.4726,9.4948,675500.0
2010-09-14 10:30:00,17.1,17.12,17.09,17.09,835000.0,9.4948,9.5059,9.4892,9.4892,835000.0
2010-09-14 10:35:00,17.1,17.1,17.08,17.09,535800.0,9.4948,9.4948,9.4837,9.4892,535800.0
2010-09-14 10:40:00,17.09,17.14,17.09,17.13,497700.0,9.4892,9.517,9.4892,9.5115,497700.0
2010-09-14 10:45:00,17.14,17.15,17.13,17.14,817500.0,9.517,9.5226,9.5115,9.517,817500.0
2010-09-14 10:50:00,17.14,17.19,17.13,17.19,1270700.0,9.517,9.5448,9.5115,9.5448,1270700.0
2010-09-14 10:55:00,17.18,17.2,17.15,17.16,1198600.0,9.5392,9.5503,9.5226,9.5281,1198600.0
2010-09-14 11:00:00,17.16,17.16,17.12,17.12,679900.0,9.5281,9.5281,9.5059,9.5059,679900.0
2010-09-14 11:05:00,17.13,17.16,17.11,17.15,542700.0,9.5115,9.5281,9.5004,9.5226,542700.0
2010-09-14 11:10:00,17.15,17.18,17.12,17.17,1345600.0,9.5226,9.5392,9.5059,9.5337,1345600.0
2010-09-14 11:15:00,17.18,17.2,17.16,17.19,1119100.0,9.5392,9.5503,9.5281,9.5448,1119100.0
2010-09-14 11:20:00,17.19,17.2,17.17,17.18,1058300.0,9.5448,9.5503,9.5337,9.5392,1058300.0
2010-09-14 11:25:00,17.18,17.18,17.15,17.15,599400.0,9.5392,9.5392,9.5226,9.5226,599400.0
2010-09-14 11:30:00,17.16,17.17,17.14,17.14,600800.0,9.5281,9.5337,9.517,9.517,600800.0
2010-09-14 11:35:00,17.15,17.16,17.14,17.16,452000.0,9.5226,9.5281,9.517,9.5281,452000.0
2010-09-14 11:40:00,17.16,17.17,17.15,17.16,386800.0,9.5281,9.5337,9.5226,9.5281,386800.0
2010-09-14 11:45:00,17.15,17.17,17.15,17.17,299600.0,9.5226,9.5337,9.5226,9.5337,299600.0
2010-09-14 11:50:00,17.17,17.17,17.14,17.14,875100.0,9.5337,9.5337,9.517,9.517,875100.0
2010-09-14 11:55:00,17.15,17.15,17.14,17.15,609600.0,9.5226,9.5226,9.517,9.5226,609600.0
2010-09-14 12:00:00,17.15,17.15,17.11,17.12,398000.0,9.5226,9.5226,9.5004,9.5059,398000.0
2010-09-14 12:05:00,17.12,17.14,17.11,17.13,819700.0,9.5059,9.517,9.5004,9.5115,819700.0
2010-09-14 12:10:00,17.13,17.14,17.12,17.12,332500.0,9.5115,9.517,9.5059,9.5059,332500.0
2010-09-14 12:15:00,17.13,17.14,17.12,17.12,508400.0,9.5115,9.517,9.5059,9.5059,508400.0
2010-09-14 12:20:00,17.13,17.14,17.12,17.14,190700.0,9.5115,9.517,9.5059,9.517,190700.0
2010-09-14 12:25:00,17.13,17.14,17.12,17.12,350400.0,9.5115,9.517,9.5059,9.5059,350400.0
2010-09-14 12:30:00,17.12,17.13,17.11,17.11,182500.0,9.5059,9.5115,9.5004,9.5004,182500.0
2010-09-14 12:35:00,17.11,17.12,17.09,17.1,386700.0,9.5004,9.5059,9.4892,9.4948,386700.0
2010-09-14 12:40:00,17.09,17.11,17.09,17.11,275800.0,9.4892,9.5004,9.4892,9.5004,275800.0
2010-09-14 12:45:00,17.1,17.12,17.08,17.08,480800.0,9.4948,9.5059,9.4837,9.4837,480800.0
2010-09-14 12:50:00,17.09,17.12,17.08,17.09,2605300.0,9.4892,9.5059,9.4837,9.4892,2605300.0
2010-09-14 12:55:00,17.08,17.09,17.07,17.08,450100.0,9.4837,9.4892,9.4781,9.4837,450100.0
2010-09-14 13:00:00,17.09,17.11,17.08,17.11,246500.0,9.4892,9.5004,9.4837,9.5004,246500.0
2010-09-14 13:05:00,17.12,17.13,17.11,17.12,272500.0,9.5059,9.5115,9.5004,9.5059,272500.0
2010-09-14 13:10:00,17.13,17.13,17.12,17.13,134200.0,9.5115,9.5115,9.5059,9.5115,134200.0
2010-09-14 13:15:00,17.13,17.15,17.12,17.14,371500.0,9.5115,9.5226,9.5059,9.517,371500.0
2010-09-14 13:20:00,17.15,17.15,17.13,17.15,414900.0,9.5226,9.5226,9.5115,9.5226,414900.0
2010-09-14 13:25:00,17.15,17.16,17.14,17.15,493100.0,9.5226,9.5281,9.517,9.5226,493100.0
2010-09-14 13:30:00,17.16,17.16,17.15,17.16,140200.0,9.5281,9.5281,9.5226,9.5281,140200.0
2010-09-14 13:35:00,17.16,17.17,17.15,17.16,218000.0,9.5281,9.5337,9.5226,9.5281,218000.0
2010-09-14 13:40:00,17.16,17.17,17.16,17.17,92500.0,9.5281,9.5337,9.5281,9.5337,92500.0
2010-09-14 13:45:00,17.16,17.17,17.14,17.14,547400.0,9.5281,9.5337,9.517,9.517,547400.0
2010-09-14 13:50:00,17.14,17.15,17.12,17.14,351100.0,9.517,9.5226,9.5059,9.517,351100.0
2010-09-14 13:55:00,17.13,17.15,17.11,17.13,372000.0,9.5115,9.5226,9.5004,9.5115,372000.0
2010-09-14 14:00:00,17.13,17.15,17.12,17.15,173800.0,9.5115,9.5226,9.5059,9.5226,173800.0
2010-09-14 14:05:00,17.15,17.15,17.13,17.14,269600.0,9.5226,9.5226,9.5115,9.517,269600.0
2010-09-14 14:10:00,17.14,17.15,17.13,17.13,847200.0,9.517,9.5226,9.5115,9.5115,847200.0
2010-09-14 14:15:00,17.14,17.15,17.13,17.13,360300.0,9.517,9.5226,9.5115,9.5115,360300.0
2010-09-14 14:20:00,17.13,17.15,17.13,17.14,136800.0,9.5115,9.5226,9.5115,9.517,136800.0
2010-09-14 14:25:00,17.15,17.16,17.13,17.14,417600.0,9.5226,9.5281,9.5115,9.517,417600.0
2010-09-14 14:30:00,17.14,17.14,17.13,17.14,143400.0,9.517,9.517,9.5115,9.517,143400.0
2010-09-14 14:35:00,17.13,17.18,17.13,17.17,528800.0,9.5115,9.5392,9.5115,9.5337,528800.0
2010-09-14 14:40:00,17.17,17.18,17.16,17.16,328100.0,9.5337,9.5392,9.5281,9.5281,328100.0
2010-09-14 14:45:00,17.16,17.18,17.14,17.15,768500.0,9.5281,9.5392,9.517,9.5226,768500.0
2010-09-14 14:50:00,17.15,17.18,17.14,17.17,864500.0,9.5226,9.5392,9.517,9.5337,864500.0
2010-09-14 14:55:00,17.16,17.17,17.16,17.17,81000.0,9.5281,9.5337,9.5281,9.5337,81000.0
2010-09-14 15:00:00,17.17,17.18,17.16,17.18,209200.0,9.5337,9.5392,9.5281,9.5392,209200.0
2010-09-14 15:05:00,17.17,17.18,17.17,17.17,144200.0,9.5337,9.5392,9.5337,9.5337,144200.0
2010-09-14 15:10:00,17.17,17.18,17.17,17.17,234300.0,9.5337,9.5392,9.5337,9.5337,234300.0
2010-09-14 15:15:00,17.17,17.19,17.17,17.18,396300.0,9.5337,9.5448,9.5337,9.5392,396300.0
2010-09-14 15:20:00,17.19,17.22,17.18,17.2,1020500.0,9.5448,9.5614,9.5392,9.5503,1020500.0
2010-09-14 15:25:00,17.21,17.21,17.19,17.2,297300.0,9.5559,9.5559,9.5448,9.5503,297300.0
2010-09-14 15:30:00,17.19,17.21,17.19,17.21,401800.0,9.5448,9.5559,9.5448,9.5559,401800.0
2010-09-14 15:35:00,17.21,17.22,17.2,17.2,644800.0,9.5559,9.5614,9.5503,9.5503,644800.0
2010-09-14 15:40:00,17.2,17.21,17.14,17.15,965500.0,9.5503,9.5559,9.517,9.5226,965500.0
2010-09-14 15:45:00,17.15,17.17,17.12,17.14,1666300.0,9.5226,9.5337,9.5059,9.517,1666300.0
2010-09-14 15:50:00,17.14,17.15,17.1,17.11,740500.0,9.517,9.5226,9.4948,9.5004,740500.0
2010-09-14 15:55:00,17.11,17.12,17.07,17.07,2619200.0,9.5004,9.5059,9.4781,9.4781,2619200.0
2010-09-15 09:30:00,17.07,17.13,17.03,17.12,1139200.0,9.4781,9.5115,9.4559,9.5059,1139200.0
2010-09-15 09:35:00,17.12,17.2,17.11,17.2,653800.0,9.5059,9.5503,9.5004,9.5503,653800.0
2010-09-15 09:40:00,17.2,17.2,17.16,17.18,391100.0,9.5503,9.5503,9.5281,9.5392,391100.0
2010-09-15 09:45:00,17.18,17.22,17.17,17.22,1048600.0,9.5392,9.5614,9.5337,9.5614,1048600.0
2010-09-15 09:50:00,17.22,17.23,17.19,17.2,640800.0,9.5614,9.567,9.5448,9.5503,640800.0
2010-09-15 09:55:00,17.2,17.2,17.16,17.18,583800.0,9.5503,9.5503,9.5281,9.5392,583800.0
2010-09-15 10:00:00,17.18,17.23,17.17,17.22,715900.0,9.5392,9.567,9.5337,9.5614,715900.0
2010-09-15 10:05:00,17.22,17.24,17.19,17.22,1855300.0,9.5614,9.5725,9.5448,9.5614,1855300.0
2010-09-15 10:10:00,17.22,17.24,17.2,17.24,805800.0,9.5614,9.5725,9.5503,9.5725,805800.0
2010-09-15 10:15:00,17.24,17.27,17.24,17.26,688800.0,9.5725,9.5892,9.5725,9.5836,688800.0
2010-09-15 10:20:00,17.26,17.31,17.25,17.29,1366400.0,9.5836,9.6114,9.5781,9.6003,1366400.0
2010-09-15 10:25:00,17.29,17.3,17.24,17.25,1424200.0,9.6003,9.6059,9.5725,9.5781,1424200.0
2010-09-15 10:30:00,17.25,17.26,17.23,17.24,911600.0,9.5781,9.5836,9.567,9.5725,911600.0
2010-09-15 10:35:00,17.24,17.25,17.22,17.24,315900.0,9.5725,9.5781,9.5614,9.5725,315900.0
2010-09-15 10:40:00,17.25,17.27,17.23,17.25,799700.0,9.5781,9.5892,9.567,9.5781,799700.0
2010-09-15 10:45:00,17.25,17.25,17.24,17.25,454200.0,9.5781,9.5781,9.5725,9.5781,454200.0
2010-09-15 10:50:00,17.25,17.27,17.24,17.26,327600.0,9.5781,9.5892,9.5725,9.5836,327600.0
2010-09-15 10:55:00,17.27,17.28,17.25,17.28,943000.0,9.5892,9.5947,9.5781,9.5947,943000.0
2010-09-15 11:00:00,17.28,17.29,17.25,17.27,346900.0,9.5947,9.6003,9.5781,9.5892,346900.0
2010-09-15 11:05:00,17.26,17.27,17.25,17.25,650200.0,9.5836,9.5892,9.5781,9.5781,650200.0
2010-09-15 11:10:00,17.25,17.29,17.25,17.29,476800.0,9.5781,9.6003,9.5781,9.6003,476800.0
2010-09-15 11:15:00,17.28,17.3,17.27,17.3,777700.0,9.5947,9.6059,9.5892,9.6059,777700.0
2010-09-15 11:20:00,17.31,17.33,17.3,17.33,552400.0,9.6114,9.6225,9.6059,9.6225,552400.0
2010-09-15 11:25:00,17.33,17.33,17.3,17.3,460800.0,9.6225,9.6225,9.6059,9.6059,460800.0
2010-09-15 11:30:00,17.3,17.3,17.26,17.27,335300.0,9.6059,9.6059,9.5836,9.5892,335300.0
2010-09-15 11:35:00,17.27,17.28,17.26,17.26,491100.0,9.5892,9.5947,9.5836,9.5836,491100.0
2010-09-15 11:40:00,17.26,17.28,17.23,17.24,644000.0,9.5836,9.5947,9.567,9.5725,644000.0
2010-09-15 11:45:00,17.24,17.26,17.23,17.24,424800.0,9.5725,9.5836,9.567,9.5725,424800.0
2010-09-15 11:50:00,17.25,17.26,17.23,17.25,478000.0,9.5781,9.5836,9.567,9.5781,478000.0
2010-09-15 11:55:00,17.25,17.28,17.25,17.28,295200.0,9.5781,9.5947,9.5781,9.5947,295200.0
2010-09-15 12:00:00,17.27,17.3,17.27,17.29,180500.0,9.5892,9.6059,9.5892,9.6003,180500.0
2010-09-15 12:05:00,17.29,17.31,17.29,17.3,289100.0,9.6003,9.6114,9.6003,9.6059,289100.0
2010-09-15 12:10:00,17.29,17.31,17.29,17.31,266000.0,9.6003,9.6114,9.6003,9.6114,266000.0
2010-09-15 12:15:00,17.3,17.31,17.25,17.25,584000.0,9.6059,9.6114,9.5781,9.5781,584000.0
2010-09-15 12:20:00,17.26,17.26,17.25,17.26,53500.0,9.5836,9.5836,9.5781,9.5836,53500.0
2010-09-15 12:25:00,17.25,17.28,17.25,17.28,476000.0,9.5781,9.5947,9.5781,9.5947,476000.0
2010-09-15 12:30:00,17.28,17.31,17.27,17.3,636100.0,9.5947,9.6114,9.5892,9.6059,636100.0
2010-09-15 12:35:00,17.31,17.33,17.29,17.32,696800.0,9.6114,9.6225,9.6003,9.617,696800.0
2010-09-15 12:40:00,17.33,17.33,17.31,17.32,347000.0,9.6225,9.6225,9.6114,9.617,347000.0
2010-09-15 12:45:00,17.32,17.32,17.28,17.3,634800.0,9.617,9.617,9.5947,9.6059,634800.0
2010-09-15 12:50:00,17.3,17.32,17.29,17.29,259200.0,9.6059,9.617,9.6003,9.6003,259200.0
2010-09-15 12:55:00,17.29,17.32,17.28,17.31,1329800.0,9.6003,9.617,9.5947,9.6114,1329800.0
2010-09-15 13:00:00,17.31,17.31,17.29,17.3,406800.0,9.6114,9.6114,9.6003,9.6059,406800.0
2010-09-15 13:05:00,17.31,17.33,17.29,17.33,348900.0,9.6114,9.6225,9.6003,9.6225,348900.0
2010-09-15 13:10:00,17.33,17.33,17.31,17.32,308900.0,9.6225,9.6225,9.6114,9.617,308900.0
2010-09-15 13:15:00,17.32,17.33,17.31,17.33,306200.0,9.617,9.6225,9.6114,9.6225,306200.0
2010-09-15 13:20:00,17.33,17.33,17.3,17.3,412500.0,9.6225,9.6225,9.6059,9.6059,412500.0
2010-09-15 13:25:00,17.3,17.31,17.27,17.27,503600.0,9.6059,9.6114,9.5892,9.5892,503600.0
2010-09-15 13:30:00,17.27,17.29,17.25,17.28,729200.0,9.5892,9.6003,9.5781,9.5947,729200.0
2010-09-15 13:35:00,17.29,17.3,17.28,17.3,164900.0,9.6003,9.6059,9.5947,9.6059,164900.0
2010-09-15 13:40:00,17.3,17.32,17.29,17.31,197600.0,9.6059,9.617,9.6003,9.6114,197600.0
2010-09-15 13:45:00,17.31,17.31,17.29,17.29,245700.0,9.6114,9.6114,9.6003,9.6003,245700.0
2010-09-15 13:50:00,17.29,17.31,17.27,17.27,429400.0,9.6003,9.6114,9.5892,9.5892,429400.0
2010-09-15 13:55:00,17.27,17.3,17.27,17.3,149500.0,9.5892,9.6059,9.5892,9.6059,149500.0
2010-09-15 14:00:00,17.29,17.31,17.28,17.28,312900.0,9.6003,9.6114,9.5947,9.5947,312900.0
2010-09-15 14:05:00,17.28,17.29,17.28,17.29,104300.0,9.5947,9.6003,9.5947,9.6003,104300.0
2010-09-15 14:10:00,17.28,17.29,17.23,17.23,886300.0,9.5947,9.6003,9.567,9.567,886300.0
2010-09-15 14:15:00,17.23,17.24,17.22,17.22,316000.0,9.567,9.5725,9.5614,9.5614,316000.0
2010-09-15 14:20:00,17.22,17.25,17.21,17.25,368900.0,9.5614,9.5781,9.5559,9.5781,368900.0
2010-09-15 14:25:00,17.25,17.26,17.23,17.24,522700.0,9.5781,9.5836,9.567,9.5725,522700.0
2010-09-15 14:30:00,17.23,17.27,17.23,17.25,543200.0,9.567,9.5892,9.567,9.5781,543200.0
2010-09-15 14:35:00,17.25,17.28,17.25,17.27,339600.0,9.5781,9.5947,9.5781,9.5892,339600.0
2010-09-15 14:40:00,17.28,17.28,17.25,17.25,263900.0,9.5947,9.5947,9.5781,9.5781,263900.0
2010-09-15 14:45:00,17.26,17.27,17.25,17.26,168600.0,9.5836,9.5892,9.5781,9.5836,168600.0
2010-09-15 14:50:00,17.25,17.28,17.25,17.27,282100.0,9.5781,9.5947,9.5781,9.5892,282100.0
2010-09-15 14:55:00,17.28,17.29,17.27,17.29,253900.0,9.5947,9.6003,9.5892,9.6003,253900.0
2010-09-15 15:00:00,17.28,17.3,17.28,17.3,342800.0,9.5947,9.6059,9.5947,9.6059,342800.0
2010-09-15 15:05:00,17.3,17.3,17.27,17.28,405500.0,9.6059,9.6059,9.5892,9.5947,405500.0
2010-09-15 15:10:00,17.29,17.3,17.28,17.3,463500.0,9.6003,9.6059,9.5947,9.6059,463500.0
2010-09-15 15:15:00,17.3,17.3,17.28,17.29,443100.0,9.6059,9.6059,9.5947,9.6003,443100.0
2010-09-15 15:20:00,17.28,17.32,17.28,17.32,719900.0,9.5947,9.617,9.5947,9.617,719900.0
2010-09-15 15:25:00,17.32,17.35,17.31,17.34,1088800.0,9.617,9.6336,9.6114,9.6281,1088800.0
2010-09-15 15:30:00,17.33,17.36,17.33,17.33,795500.0,9.6225,9.6392,9.6225,9.6225,795500.0
2010-09-15 15:35:00,17.33,17.34,17.33,17.33,594200.0,9.6225,9.6281,9.6225,9.6225,594200.0
2010-09-15 15:40:00,17.33,17.34,17.3,17.32,1227200.0,9.6225,9.6281,9.6059,9.617,1227200.0
2010-09-15 15:45:00,17.31,17.32,17.29,17.3,1203500.0,9.6114,9.617,9.6003,9.6059,1203500.0
2010-09-15 15:50:00,17.3,17.31,17.28,17.3,1640100.0,9.6059,9.6114,9.5947,9.6059,1640100.0
2010-09-15 15:55:00,17.31,17.31,17.27,17.28,2281300.0,9.6114,9.6114,9.5892,9.5947,2281300.0
2010-09-16 09:30:00,17.26,17.26,17.17,17.19,910900.0,9.5836,9.5836,9.5337,9.5448,910900.0
2010-09-16 09:35:00,17.18,17.2,17.15,17.16,709700.0,9.5392,9.5503,9.5226,9.5281,709700.0
2010-09-16 09:40:00,17.15,17.16,17.12,17.15,745700.0,9.5226,9.5281,9.5059,9.5226,745700.0
2010-09-16 09:45:00,17.14,17.17,17.13,17.15,466900.0,9.517,9.5337,9.5115,9.5226,466900.0
2010-09-16 09:50:00,17.15,17.16,17.13,17.16,325100.0,9.5226,9.5281,9.5115,9.5281,325100.0
2010-09-16 09:55:00,17.16,17.16,17.15,17.16,152300.0,9.5281,9.5281,9.5226,9.5281,152300.0
2010-09-16 10:00:00,17.15,17.21,17.13,17.18,1061700.0,9.5226,9.5559,9.5115,9.5392,1061700.0
2010-09-16 10:05:00,17.19,17.2,17.14,17.16,473000.0,9.5448,9.5503,9.517,9.5281,473000.0
2010-09-16 10:10:00,17.16,17.18,17.14,17.14,456900.0,9.5281,9.5392,9.517,9.517,456900.0
2010-09-16 10:15:00,17.14,17.16,17.13,17.15,368700.0,9.517,9.5281,9.5115,9.5226,368700.0
2010-09-16 10:20:00,17.15,17.17,17.14,17.17,299300.0,9.5226,9.5337,9.517,9.5337,299300.0
2010-09-16 10:25:00,17.16,17.18,17.14,17.16,1045400.0,9.5281,9.5392,9.517,9.5281,1045400.0
2010-09-16 10:30:00,17.16,17.17,17.13,17.13,814400.0,9.5281,9.5337,9.5115,9.5115,814400.0
2010-09-16 10:35:00,17.13,17.15,17.1,17.11,1207800.0,9.5115,9.5226,9.4948,9.5004,1207800.0
2010-09-16 10:40:00,17.11,17.16,17.11,17.15,409300.0,9.5004,9.5281,9.5004,9.5226,409300.0
2010-09-16 10:45:00,17.15,17.16,17.13,17.15,507700.0,9.5226,9.5281,9.5115,9.5226,507700.0
2010-09-16 10:50:00,17.15,17.16,17.13,17.15,512000.0,9.5226,9.5281,9.5115,9.5226,512000.0
2010-09-16 10:55:00,17.14,17.15,17.14,17.14,75900.0,9.517,9.5226,9.517,9.517,75900.0
2010-09-16 11:00:00,17.15,17.15,17.14,17.15,100100.0,9.5226,9.5226,9.517,9.5226,100100.0
2010-09-16 11:05:00,17.14,17.15,17.13,17.13,264600.0,9.517,9.5226,9.5115,9.5115,264600.0
2010-09-16 11:10:00,17.13,17.14,17.13,17.13,84000.0,9.5115,9.517,9.5115,9.5115,84000.0
2010-09-16 11:15:00,17.14,17.14,17.13,17.13,211500.0,9.517,9.517,9.5115,9.5115,211500.0
2010-09-16 11:20:00,17.14,17.14,17.11,17.14,544300.0,9.517,9.517,9.5004,9.517,544300.0
2010-09-16 11:25:00,17.13,17.13,17.08,17.12,1441700.0,9.5115,9.5115,9.4837,9.5059,1441700.0
2010-09-16 11:30:00,17.13,17.13,17.1,17.11,229300.0,9.5115,9.5115,9.4948,9.5004,229300.0
2010-09-16 11:35:00,17.1,17.12,17.1,17.11,208000.0,9.4948,9.5059,9.4948,9.5004,208000.0
2010-09-16 11:40:00,17.11,17.12,17.1,17.1,161500.0,9.5004,9.5059,9.4948,9.4948,161500.0
2010-09-16 11:45:00,17.11,17.11,17.09,17.1,256700.0,9.5004,9.5004,9.4892,9.4948,256700.0
2010-09-16 11:50:00,17.1,17.11,17.09,17.1,174400.0,9.4948,9.5004,9.4892,9.4948,174400.0
2010-09-16 11:55:00,17.11,17.12,17.1,17.12,118800.0,9.5004,9.5059,9.4948,9.5059,118800.0
2010-09-16 12:00:00,17.11,17.12,17.11,17.12,112700.0,9.5004,9.5059,9.5004,9.5059,112700.0
2010-09-16 12:05:00,17.12,17.12,17.09,17.09,259100.0,9.5059,9.5059,9.4892,9.4892,259100.0
2010-09-16 12:10:00,17.1,17.1,17.09,17.09,112600.0,9.4948,9.4948,9.4892,9.4892,112600.0
2010-09-16 12:15:00,17.1,17.12,17.09,17.12,451300.0,9.4948,9.5059,9.4892,9.5059,451300.0
2010-09-16 12:20:00,17.11,17.12,17.11,17.11,154600.0,9.5004,9.5059,9.5004,9.5004,154600.0
2010-09-16 12:25:00,17.11,17.14,17.11,17.14,436900.0,9.5004,9.517,9.5004,9.517,436900.0
2010-09-16 12:30:00,17.14,17.14,17.13,17.13,41800.0,9.517,9.517,9.5115,9.5115,41800.0
2010-09-16 12:35:00,17.13,17.16,17.13,17.15,557600.0,9.5115,9.5281,9.5115,9.5226,557600.0
2010-09-16 12:40:00,17.15,17.17,17.15,17.17,261100.0,9.5226,9.5337,9.5226,9.5337,261100.0
2010-09-16 12:45:00,17.16,17.17,17.14,17.16,472800.0,9.5281,9.5337,9.517,9.5281,472800.0
2010-09-16 12:50:00,17.15,17.16,17.15,17.15,302300.0,9.5226,9.5281,9.5226,9.5226,302300.0
2010-09-16 12:55:00,17.15,17.17,17.15,17.16,309400.0,9.5226,9.5337,9.5226,9.5281,309400.0
2010-09-16 13:00:00,17.16,17.17,17.14,17.16,259000.0,9.5281,9.5337,9.517,9.5281,259000.0
2010-09-16 13:05:00,17.17,17.17,17.14,17.15,448400.0,9.5337,9.5337,9.517,9.5226,448400.0
2010-09-16 13:10:00,17.15,17.15,17.1,17.11,744000.0,9.5226,9.5226,9.4948,9.5004,744000.0
2010-09-16 13:15:00,17.12,17.12,17.1,17.1,772400.0,9.5059,9.5059,9.4948,9.4948,772400.0
2010-09-16 13:20:00,17.11,17.11,17.08,17.11,254200.0,9.5004,9.5004,9.4837,9.5004,254200.0
2010-09-16 13:25:00,17.1,17.14,17.1,17.11,869100.0,9.4948,9.517,9.4948,9.5004,869100.0
2010-09-16 13:30:00,17.11,17.14,17.1,17.13,344900.0,9.5004,9.517,9.4948,9.5115,344900.0
2010-09-16 13:35:00,17.13,17.13,17.12,17.12,29100.0,9.5115,9.5115,9.5059,9.5059,29100.0
2010-09-16 13:40:00,17.13,17.14,17.12,17.14,140500.0,9.5115,9.517,9.5059,9.517,140500.0
2010-09-16 13:45:00,17.13,17.14,17.13,17.13,120600.0,9.5115,9.517,9.5115,9.5115,120600.0
2010-09-16 13:50:00,17.13,17.14,17.13,17.14,36800.0,9.5115,9.517,9.5115,9.517,36800.0
2010-09-16 13:55:00,17.13,17.14,17.11,17.12,213300.0,9.5115,9.517,9.5004,9.5059,213300.0
2010-09-16 14:00:00,17.12,17.15,17.11,17.12,460700.0,9.5059,9.5226,9.5004,9.5059,460700.0
2010-09-16 14:05:00,17.11,17.13,17.11,17.13,141400.0,9.5004,9.5115,9.5004,9.5115,141400.0
2010-09-16 14:10:00,17.12,17.14,17.12,17.12,107100.0,9.5059,9.517,9.5059,9.5059,107100.0
2010-09-16 14:15:00,17.13,17.14,17.12,17.13,115900.0,9.5115,9.517,9.5059,9.5115,115900.0
2010-09-16 14:20:00,17.14,17.15,17.13,17.15,184100.0,9.517,9.5226,9.5115,9.5226,184100.0
2010-09-16 14:25:00,17.15,17.18,17.14,17.17,289100.0,9.5226,9.5392,9.517,9.5337,289100.0
2010-09-16 14:30:00,17.17,17.17,17.16,17.17,174400.0,9.5337,9.5337,9.5281,9.5337,174400.0
2010-09-16 14:35:00,17.17,17.18,17.16,17.16,136600.0,9.5337,9.5392,9.5281,9.5281,136600.0
2010-09-16 14:40:00,17.16,17.18,17.16,17.16,373500.0,9.5281,9.5392,9.5281,9.5281,373500.0
2010-09-16 14:45:00,17.16,17.17,17.15,17.16,190200.0,9.5281,9.5337,9.5226,9.5281,190200.0
2010-09-16 14:50:00,17.16,17.17,17.15,17.16,158700.0,9.5281,9.5337,9.5226,9.5281,158700.0
2010-09-16 14:55:00,17.15,17.17,17.14,17.15,184400.0,9.5226,9.5337,9.517,9.5226,184400.0
2010-09-16 15:00:00,17.14,17.16,17.14,17.16,206300.0,9.517,9.5281,9.517,9.5281,206300.0
2010-09-16 15:05:00,17.16,17.17,17.14,17.16,848900.0,9.5281,9.5337,9.517,9.5281,848900.0
2010-09-16 15:10:00,17.16,17.17,17.15,17.16,149400.0,9.5281,9.5337,9.5226,9.5281,149400.0
2010-09-16 15:15:00,17.16,17.19,17.16,17.19,208800.0,9.5281,9.5448,9.5281,9.5448,208800.0
2010-09-16 15:20:00,17.19,17.19,17.17,17.17,445200.0,9.5448,9.5448,9.5337,9.5337,445200.0
2010-09-16 15:25:00,17.17,17.18,17.16,17.17,477300.0,9.5337,9.5392,9.5281,9.5337,477300.0
2010-09-16 15:30:00,17.17,17.19,17.14,17.14,921700.0,9.5337,9.5448,9.517,9.517,921700.0
2010-09-16 15:35:00,17.14,17.16,17.14,17.15,192800.0,9.517,9.5281,9.517,9.5226,192800.0
2010-09-16 15:40:00,17.16,17.17,17.14,17.14,672300.0,9.5281,9.5337,9.517,9.517,672300.0
2010-09-16 15:45:00,17.15,17.16,17.14,17.15,788100.0,9.5226,9.5281,9.517,9.5226,788100.0
2010-09-16 15:50:00,17.16,17.17,17.14,17.15,1097000.0,9.5281,9.5337,9.517,9.5226,1097000.0
2010-09-16 15:55:00,17.14,17.18,17.14,17.16,1891300.0,9.517,9.5392,9.517,9.5281,1891300.0
2010-09-17 09:30:00,17.21,17.23,17.17,17.17,10445300.0,9.5559,9.567,9.5337,9.5337,10445300.0
2010-09-17 09:35:00,17.18,17.26,17.17,17.23,1029400.0,9.5392,9.5836,9.5337,9.567,1029400.0
2010-09-17 09:40:00,17.23,17.23,17.15,17.19,946200.0,9.567,9.567,9.5226,9.5448,946200.0
2010-09-17 09:45:00,17.2,17.22,17.18,17.18,484000.0,9.5503,9.5614,9.5392,9.5392,484000.0
2010-09-17 09:50:00,17.18,17.19,17.12,17.14,440400.0,9.5392,9.5448,9.5059,9.517,440400.0
2010-09-17 09:55:00,17.14,17.16,17.11,17.14,704500.0,9.517,9.5281,9.5004,9.517,704500.0
2010-09-17 10:00:00,17.14,17.15,17.11,17.13,239200.0,9.517,9.5226,9.5004,9.5115,239200.0
2010-09-17 10:05:00,17.12,17.14,17.12,17.12,408600.0,9.5059,9.517,9.5059,9.5059,408600.0
2010-09-17 10:10:00,17.13,17.15,17.1,17.15,968200.0,9.5115,9.5226,9.4948,9.5226,968200.0
2010-09-17 10:15:00,17.15,17.16,17.14,17.16,349300.0,9.5226,9.5281,9.517,9.5281,349300.0
2010-09-17 10:20:00,17.16,17.18,17.15,17.16,245400.0,9.5281,9.5392,9.5226,9.5281,245400.0
2010-09-17 10:25:00,17.17,17.18,17.15,17.15,400100.0,9.5337,9.5392,9.5226,9.5226,400100.0
2010-09-17 10:30:00,17.16,17.16,17.11,17.12,249000.0,9.5281,9.5281,9.5004,9.5059,249000.0
2010-09-17 10:35:00,17.13,17.16,17.12,17.16,231900.0,9.5115,9.5281,9.5059,9.5281,231900.0
2010-09-17 10:40:00,17.16,17.17,17.13,17.17,421800.0,9.5281,9.5337,9.5115,9.5337,421800.0
2010-09-17 10:45:00,17.16,17.18,17.14,17.15,615400.0,9.5281,9.5392,9.517,9.5226,615400.0
2010-09-17 10:50:00,17.15,17.15,17.12,17.13,733700.0,9.5226,9.5226,9.5059,9.5115,733700.0
2010-09-17 10:55:00,17.13,17.14,17.11,17.14,505600.0,9.5115,9.517,9.5004,9.517,505600.0
2010-09-17 11:00:00,17.14,17.17,17.13,17.14,468000.0,9.517,9.5337,9.5115,9.517,468000.0
2010-09-17 11:05:00,17.14,17.17,17.14,17.16,603800.0,9.517,9.5337,9.517,9.5281,603800.0
2010-09-17 11:10:00,17.15,17.17,17.13,17.17,695900.0,9.5226,9.5337,9.5115,9.5337,695900.0
2010-09-17 11:15:00,17.17,17.18,17.16,17.18,244600.0,9.5337,9.5392,9.5281,9.5392,244600.0
2010-09-17 11:20:00,17.17,17.18,17.17,17.18,70400.0,9.5337,9.5392,9.5337,9.5392,70400.0
2010-09-17 11:25:00,17.18,17.18,17.14,17.15,1392000.0,9.5392,9.5392,9.517,9.5226,1392000.0
2010-09-17 11:30:00,17.15,17.18,17.14,17.16,1110500.0,9.5226,9.5392,9.517,9.5281,1110500.0
2010-09-17 11:35:00,17.17,17.17,17.15,17.16,119600.0,9.5337,9.5337,9.5226,9.5281,119600.0
2010-09-17 11:40:00,17.16,17.17,17.15,17.15,247500.0,9.5281,9.5337,9.5226,9.5226,247500.0
2010-09-17 11:45:00,17.15,17.16,17.14,17.15,161500.0,9.5226,9.5281,9.517,9.5226,161500.0
2010-09-17 11:50:00,17.14,17.15,17.13,17.15,201200.0,9.517,9.5226,9.5115,9.5226,201200.0
2010-09-17 11:55:00,17.15,17.15,17.14,17.15,58800.0,9.5226,9.5226,9.517,9.5226,58800.0
2010-09-17 12:00:00,17.14,17.15,17.14,17.14,63200.0,9.517,9.5226,9.517,9.517,63200.0
2010-09-17 12:05:00,17.14,17.16,17.14,17.16,249300.0,9.517,9.5281,9.517,9.5281,249300.0
2010-09-17 12:10:00,17.15,17.16,17.15,17.16,94400.0,9.5226,9.5281,9.5226,9.5281,94400.0
2010-09-17 12:15:00,17.16,17.16,17.15,17.16,70300.0,9.5281,9.5281,9.5226,9.5281,70300.0
2010-09-17 12:20:00,17.15,17.17,17.15,17.17,288300.0,9.5226,9.5337,9.5226,9.5337,288300.0
2010-09-17 12:25:00,17.16,17.17,17.16,17.16,46300.0,9.5281,9.5337,9.5281,9.5281,46300.0
2010-09-17 12:30:00,17.17,17.17,17.16,17.17,137500.0,9.5337,9.5337,9.5281,9.5337,137500.0
2010-09-17 12:35:00,17.17,17.17,17.16,17.16,150400.0,9.5337,9.5337,9.5281,9.5281,150400.0
2010-09-17 12:40:00,17.16,17.17,17.13,17.14,176600.0,9.5281,9.5337,9.5115,9.517,176600.0
2010-09-17 12:45:00,17.13,17.14,17.11,17.12,268500.0,9.5115,9.517,9.5004,9.5059,268500.0
2010-09-17 12:50:00,17.12,17.13,17.11,17.13,385800.0,9.5059,9.5115,9.5004,9.5115,385800.0
2010-09-17 12:55:00,17.12,17.13,17.12,17.13,41700.0,9.5059,9.5115,9.5059,9.5115,41700.0
2010-09-17 13:00:00,17.12,17.13,17.12,17.12,125300.0,9.5059,9.5115,9.5059,9.5059,125300.0
2010-09-17 13:05:00,17.13,17.13,17.12,17.12,96200.0,9.5115,9.5115,9.5059,9.5059,96200.0
2010-09-17 13:10:00,17.12,17.13,17.1,17.1,463000.0,9.5059,9.5115,9.4948,9.4948,463000.0
2010-09-17 13:15:00,17.1,17.11,17.09,17.09,159100.0,9.4948,9.5004,9.4892,9.4892,159100.0
2010-09-17 13:20:00,17.09,17.1,17.09,17.09,104300.0,9.4892,9.4948,9.4892,9.4892,104300.0
2010-09-17 13:25:00,17.1,17.1,17.09,17.09,136900.0,9.4948,9.4948,9.4892,9.4892,136900.0
2010-09-17 13:30:00,17.09,17.12,17.09,17.09,651800.0,9.4892,9.5059,9.4892,9.4892,651800.0
2010-09-17 13:35:00,17.09,17.1,17.09,17.09,128800.0,9.4892,9.4948,9.4892,9.4892,128800.0
2010-09-17 13:40:00,17.1,17.1,17.07,17.07,370700.0,9.4948,9.4948,9.4781,9.4781,370700.0
2010-09-17 13:45:00,17.08,17.09,17.07,17.08,419300.0,9.4837,9.4892,9.4781,9.4837,419300.0
2010-09-17 13:50:00,17.08,17.08,17.07,17.08,90900.0,9.4837,9.4837,9.4781,9.4837,90900.0
2010-09-17 13:55:00,17.07,17.09,17.07,17.08,512400.0,9.4781,9.4892,9.4781,9.4837,512400.0
2010-09-17 14:00:00,17.08,17.08,17.06,17.07,266100.0,9.4837,9.4837,9.4726,9.4781,266100.0
2010-09-17 14:05:00,17.07,17.08,17.06,17.08,292500.0,9.4781,9.4837,9.4726,9.4837,292500.0
2010-09-17 14:10:00,17.08,17.09,17.07,17.07,495200.0,9.4837,9.4892,9.4781,9.4781,495200.0
2010-09-17 14:15:00,17.08,17.08,17.07,17.08,77900.0,9.4837,9.4837,9.4781,9.4837,77900.0
2010-09-17 14:20:00,17.08,17.1,17.05,17.08,1692100.0,9.4837,9.4948,9.467,9.4837,1692100.0
2010-09-17 14:25:00,17.09,17.11,17.08,17.09,496500.0,9.4892,9.5004,9.4837,9.4892,496500.0
2010-09-17 14:30:00,17.1,17.1,17.08,17.09,373600.0,9.4948,9.4948,9.4837,9.4892,373600.0
2010-09-17 14:35:00,17.1,17.11,17.09,17.09,1186700.0,9.4948,9.5004,9.4892,9.4892,1186700.0
2010-09-17 14:40:00,17.1,17.1,17.09,17.1,109200.0,9.4948,9.4948,9.4892,9.4948,109200.0
2010-09-17 14:45:00,17.09,17.1,17.08,17.1,297200.0,9.4892,9.4948,9.4837,9.4948,297200.0
2010-09-17 14:50:00,17.09,17.1,17.08,17.08,185200.0,9.4892,9.4948,9.4837,9.4837,185200.0
2010-09-17 14:55:00,17.08,17.09,17.08,17.08,186900.0,9.4837,9.4892,9.4837,9.4837,186900.0
2010-09-17 15:00:00,17.09,17.09,17.07,17.08,209200.0,9.4892,9.4892,9.4781,9.4837,209200.0
2010-09-17 15:05:00,17.08,17.08,17.07,17.07,254500.0,9.4837,9.4837,9.4781,9.4781,254500.0
2010-09-17 15:10:00,17.07,17.08,17.03,17.03,624400.0,9.4781,9.4837,9.4559,9.4559,624400.0
2010-09-17 15:15:00,17.03,17.06,17.03,17.04,468500.0,9.4559,9.4726,9.4559,9.4615,468500.0
2010-09-17 15:20:00,17.05,17.05,17.03,17.05,498700.0,9.467,9.467,9.4559,9.467,498700.0
2010-09-17 15:25:00,17.04,17.06,17.03,17.03,711400.0,9.4615,9.4726,9.4559,9.4559,711400.0
2010-09-17 15:30:00,17.03,17.08,17.03,17.08,770800.0,9.4559,9.4837,9.4559,9.4837,770800.0
2010-09-17 15:35:00,17.07,17.1,17.07,17.1,1214500.0,9.4781,9.4948,9.4781,9.4948,1214500.0
2010-09-17 15:40:00,17.1,17.1,17.09,17.1,555300.0,9.4948,9.4948,9.4892,9.4948,555300.0
2010-09-17 15:45:00,17.1,17.1,17.07,17.07,1726500.0,9.4948,9.4948,9.4781,9.4781,1726500.0
2010-09-17 15:50:00,17.07,17.08,17.06,17.07,1225800.0,9.4781,9.4837,9.4726,9.4781,1225800.0
2010-09-17 15:55:00,17.06,17.07,17.06,17.07,1664800.0,9.4726,9.4781,9.4726,9.4781,1664800.0
2010-09-20 09:30:00,17.08,17.12,17.04,17.11,989500.0,9.4837,9.5059,9.4615,9.5004,989500.0
2010-09-20 09:35:00,17.1,17.11,17.07,17.1,722100.0,9.4948,9.5004,9.4781,9.4948,722100.0
2010-09-20 09:40:00,17.1,17.12,17.09,17.11,688700.0,9.4948,9.5059,9.4892,9.5004,688700.0
2010-09-20 09:45:00,17.12,17.12,17.07,17.08,371300.0,9.5059,9.5059,9.4781,9.4837,371300.0
2010-09-20 09:50:00,17.08,17.11,17.08,17.1,318400.0,9.4837,9.5004,9.4837,9.4948,318400.0
2010-09-20 09:55:00,17.11,17.13,17.1,17.1,365900.0,9.5004,9.5115,9.4948,9.4948,365900.0
2010-09-20 10:00:00,17.1,17.15,17.1,17.14,481300.0,9.4948,9.5226,9.4948,9.517,481300.0
2010-09-20 10:05:00,17.15,17.15,17.12,17.14,880800.0,9.5226,9.5226,9.5059,9.517,880800.0
2010-09-20 10:10:00,17.14,17.15,17.13,17.14,426300.0,9.517,9.5226,9.5115,9.517,426300.0
2010-09-20 10:15:00,17.14,17.15,17.13,17.15,386100.0,9.517,9.5226,9.5115,9.5226,386100.0
2010-09-20 10:20:00,17.15,17.17,17.14,17.14,499500.0,9.5226,9.5337,9.517,9.517,499500.0
2010-09-20 10:25:00,17.15,17.15,17.13,17.13,166500.0,9.5226,9.5226,9.5115,9.5115,166500.0
2010-09-20 10:30:00,17.13,17.14,17.13,17.14,162800.0,9.5115,9.517,9.5115,9.517,162800.0
2010-09-20 10:35:00,17.14,17.15,17.12,17.14,364300.0,9.517,9.5226,9.5059,9.517,364300.0
2010-09-20 10:40:00,17.15,17.15,17.14,17.15,143700.0,9.5226,9.5226,9.517,9.5226,143700.0
2010-09-20 10:45:00,17.15,17.17,17.14,17.17,321400.0,9.5226,9.5337,9.517,9.5337,321400.0
2010-09-20 10:50:00,17.17,17.17,17.16,17.17,176500.0,9.5337,9.5337,9.5281,9.5337,176500.0
2010-09-20 10:55:00,17.17,17.17,17.16,17.17,172500.0,9.5337,9.5337,9.5281,9.5337,172500.0
2010-09-20 11:00:00,17.17,17.17,17.15,17.16,192300.0,9.5337,9.5337,9.5226,9.5281,192300.0
2010-09-20 11:05:00,17.16,17.17,17.15,17.16,181300.0,9.5281,9.5337,9.5226,9.5281,181300.0
2010-09-20 11:10:00,17.16,17.16,17.14,17.14,260400.0,9.5281,9.5281,9.517,9.517,260400.0
2010-09-20 11:15:00,17.15,17.15,17.14,17.15,118700.0,9.5226,9.5226,9.517,9.5226,118700.0
2010-09-20 11:20:00,17.15,17.17,17.14,17.17,300100.0,9.5226,9.5337,9.517,9.5337,300100.0
2010-09-20 11:25:00,17.17,17.2,17.16,17.2,404500.0,9.5337,9.5503,9.5281,9.5503,404500.0
2010-09-20 11:30:00,17.2,17.22,17.19,17.21,359800.0,9.5503,9.5614,9.5448,9.5559,359800.0
2010-09-20 11:35:00,17.22,17.24,17.21,17.23,235600.0,9.5614,9.5725,9.5559,9.567,235600.0
2010-09-20 11:40:00,17.24,17.24,17.2,17.22,397300.0,9.5725,9.5725,9.5503,9.5614,397300.0
2010-09-20 11:45:00,17.22,17.22,17.2,17.2,152400.0,9.5614,9.5614,9.5503,9.5503,152400.0
2010-09-20 11:50:00,17.2,17.21,17.19,17.19,246600.0,9.5503,9.5559,9.5448,9.5448,246600.0
2010-09-20 11:55:00,17.2,17.2,17.17,17.17,301800.0,9.5503,9.5503,9.5337,9.5337,301800.0
2010-09-20 12:00:00,17.17,17.18,17.16,17.16,198200.0,9.5337,9.5392,9.5281,9.5281,198200.0
2010-09-20 12:05:00,17.16,17.17,17.15,17.15,184500.0,9.5281,9.5337,9.5226,9.5226,184500.0
2010-09-20 12:10:00,17.15,17.17,17.14,17.14,219000.0,9.5226,9.5337,9.517,9.517,219000.0
2010-09-20 12:15:00,17.14,17.16,17.13,17.16,217000.0,9.517,9.5281,9.5115,9.5281,217000.0
2010-09-20 12:20:00,17.16,17.16,17.14,17.15,75300.0,9.5281,9.5281,9.517,9.5226,75300.0
2010-09-20 12:25:00,17.15,17.15,17.14,17.14,57000.0,9.5226,9.5226,9.517,9.517,57000.0
2010-09-20 12:30:00,17.15,17.17,17.14,17.16,474900.0,9.5226,9.5337,9.517,9.5281,474900.0
2010-09-20 12:35:00,17.16,17.16,17.15,17.15,62700.0,9.5281,9.5281,9.5226,9.5226,62700.0
2010-09-20 12:40:00,17.15,17.16,17.15,17.16,53500.0,9.5226,9.5281,9.5226,9.5281,53500.0
2010-09-20 12:45:00,17.16,17.18,17.15,17.16,360600.0,9.5281,9.5392,9.5226,9.5281,360600.0
2010-09-20 12:50:00,17.16,17.18,17.16,17.18,116800.0,9.5281,9.5392,9.5281,9.5392,116800.0
2010-09-20 12:55:00,17.18,17.18,17.16,17.16,217200.0,9.5392,9.5392,9.5281,9.5281,217200.0
2010-09-20 13:00:00,17.17,17.18,17.16,17.18,164900.0,9.5337,9.5392,9.5281,9.5392,164900.0
2010-09-20 13:05:00,17.18,17.19,17.17,17.17,171400.0,9.5392,9.5448,9.5337,9.5337,171400.0
2010-09-20 13:10:00,17.17,17.18,17.14,17.15,368100.0,9.5337,9.5392,9.517,9.5226,368100.0
2010-09-20 13:15:00,17.14,17.15,17.14,17.15,123000.0,9.517,9.5226,9.517,9.5226,123000.0
2010-09-20 13:20:00,17.14,17.15,17.14,17.15,82200.0,9.517,9.5226,9.517,9.5226,82200.0
2010-09-20 13:25:00,17.15,17.16,17.14,17.16,176700.0,9.5226,9.5281,9.517,9.5281,176700.0
2010-09-20 13:30:00,17.16,17.16,17.15,17.15,45400.0,9.5281,9.5281,9.5226,9.5226,45400.0
2010-09-20 13:35:00,17.16,17.19,17.16,17.18,644400.0,9.5281,9.5448,9.5281,9.5392,644400.0
2010-09-20 13:40:00,17.19,17.2,17.18,17.18,344500.0,9.5448,9.5503,9.5392,9.5392,344500.0
2010-09-20 13:45:00,17.18,17.19,17.16,17.17,175500.0,9.5392,9.5448,9.5281,9.5337,175500.0
2010-09-20 13:50:00,17.18,17.18,17.17,17.18,53900.0,9.5392,9.5392,9.5337,9.5392,53900.0
2010-09-20 13:55:00,17.17,17.19,17.17,17.17,182200.0,9.5337,9.5448,9.5337,9.5337,182200.0
2010-09-20 14:00:00,17.17,17.18,17.17,17.17,71700.0,9.5337,9.5392,9.5337,9.5337,71700.0
2010-09-20 14:05:00,17.18,17.18,17.17,17.18,45200.0,9.5392,9.5392,9.5337,9.5392,45200.0
2010-09-20 14:10:00,17.18,17.18,17.17,17.17,53300.0,9.5392,9.5392,9.5337,9.5337,53300.0
2010-09-20 14:15:00,17.18,17.2,17.17,17.2,209500.0,9.5392,9.5503,9.5337,9.5503,209500.0
2010-09-20 14:20:00,17.19,17.24,17.19,17.24,355500.0,9.5448,9.5725,9.5448,9.5725,355500.0
2010-09-20 14:25:00,17.23,17.24,17.21,17.23,372300.0,9.567,9.5725,9.5559,9.567,372300.0
2010-09-20 14:30:00,17.24,17.24,17.22,17.23,506200.0,9.5725,9.5725,9.5614,9.567,506200.0
2010-09-20 14:35:00,17.23,17.25,17.23,17.25,590400.0,9.567,9.5781,9.567,9.5781,590400.0
2010-09-20 14:40:00,17.25,17.26,17.24,17.25,267700.0,9.5781,9.5836,9.5725,9.5781,267700.0
2010-09-20 14:45:00,17.24,17.25,17.24,17.24,262600.0,9.5725,9.5781,9.5725,9.5725,262600.0
2010-09-20 14:50:00,17.25,17.25,17.23,17.24,604400.0,9.5781,9.5781,9.567,9.5725,604400.0
2010-09-20 14:55:00,17.24,17.26,17.23,17.25,522700.0,9.5725,9.5836,9.567,9.5781,522700.0
2010-09-20 15:00:00,17.25,17.28,17.24,17.24,774300.0,9.5781,9.5947,9.5725,9.5725,774300.0
2010-09-20 15:05:00,17.24,17.26,17.24,17.25,213700.0,9.5725,9.5836,9.5725,9.5781,213700.0
2010-09-20 15:10:00,17.25,17.29,17.25,17.29,316800.0,9.5781,9.6003,9.5781,9.6003,316800.0
2010-09-20 15:15:00,17.29,17.29,17.28,17.29,510700.0,9.6003,9.6003,9.5947,9.6003,510700.0
2010-09-20 15:20:00,17.29,17.3,17.28,17.29,409200.0,9.6003,9.6059,9.5947,9.6003,409200.0
2010-09-20 15:25:00,17.28,17.29,17.27,17.27,463600.0,9.5947,9.6003,9.5892,9.5892,463600.0
2010-09-20 15:30:00,17.27,17.28,17.26,17.27,354500.0,9.5892,9.5947,9.5836,9.5892,354500.0
2010-09-20 15:35:00,17.28,17.29,17.25,17.27,1162700.0,9.5947,9.6003,9.5781,9.5892,1162700.0
2010-09-20 15:40:00,17.27,17.29,17.27,17.29,484000.0,9.5892,9.6003,9.5892,9.6003,484000.0
2010-09-20 15:45:00,17.29,17.29,17.28,17.29,507500.0,9.6003,9.6003,9.5947,9.6003,507500.0
2010-09-20 15:50:00,17.29,17.33,17.28,17.3,1463900.0,9.6003,9.6225,9.5947,9.6059,1463900.0
2010-09-20 15:55:00,17.31,17.32,17.27,17.28,2584100.0,9.6114,9.617,9.5892,9.5947,2584100.0
2010-09-21 09:30:00,17.24,17.28,17.21,17.26,1276600.0,9.5725,9.5947,9.5559,9.5836,1276600.0
2010-09-21 09:35:00,17.27,17.28,17.22,17.25,681600.0,9.5892,9.5947,9.5614,9.5781,681600.0
2010-09-21 09:40:00,17.24,17.26,17.24,17.26,465300.0,9.5725,9.5836,9.5725,9.5836,465300.0
2010-09-21 09:45:00,17.26,17.26,17.25,17.25,138100.0,9.5836,9.5836,9.5781,9.5781,138100.0
2010-09-21 09:50:00,17.25,17.26,17.23,17.25,421300.0,9.5781,9.5836,9.567,9.5781,421300.0
2010-09-21 09:55:00,17.24,17.26,17.22,17.22,652300.0,9.5725,9.5836,9.5614,9.5614,652300.0
2010-09-21 10:00:00,17.23,17.24,17.2,17.21,610500.0,9.567,9.5725,9.5503,9.5559,610500.0
2010-09-21 10:05:00,17.22,17.23,17.21,17.23,185000.0,9.5614,9.567,9.5559,9.567,185000.0
2010-09-21 10:10:00,17.23,17.23,17.21,17.23,256800.0,9.567,9.567,9.5559,9.567,256800.0
2010-09-21 10:15:00,17.23,17.23,17.21,17.23,658500.0,9.567,9.567,9.5559,9.567,658500.0
2010-09-21 10:20:00,17.23,17.26,17.22,17.25,420700.0,9.567,9.5836,9.5614,9.5781,420700.0
2010-09-21 10:25:00,17.24,17.25,17.24,17.25,184400.0,9.5725,9.5781,9.5725,9.5781,184400.0
2010-09-21 10:30:00,17.25,17.25,17.23,17.23,218500.0,9.5781,9.5781,9.567,9.567,218500.0
2010-09-21 10:35:00,17.24,17.24,17.22,17.23,119100.0,9.5725,9.5725,9.5614,9.567,119100.0
2010-09-21 10:40:00,17.23,17.25,17.22,17.23,205300.0,9.567,9.5781,9.5614,9.567,205300.0
2010-09-21 10:45:00,17.24,17.25,17.23,17.24,282100.0,9.5725,9.5781,9.567,9.5725,282100.0
2010-09-21 10:50:00,17.24,17.25,17.22,17.22,254400.0,9.5725,9.5781,9.5614,9.5614,254400.0
2010-09-21 10:55:00,17.23,17.24,17.22,17.23,308900.0,9.567,9.5725,9.5614,9.567,308900.0
2010-09-21 11:00:00,17.24,17.24,17.22,17.23,153800.0,9.5725,9.5725,9.5614,9.567,153800.0
2010-09-21 11:05:00,17.24,17.25,17.22,17.22,334700.0,9.5725,9.5781,9.5614,9.5614,334700.0
2010-09-21 11:10:00,17.22,17.25,17.22,17.23,255300.0,9.5614,9.5781,9.5614,9.567,255300.0
2010-09-21 11:15:00,17.23,17.23,17.21,17.21,124300.0,9.567,9.567,9.5559,9.5559,124300.0
2010-09-21 11:20:00,17.22,17.22,17.19,17.2,451000.0,9.5614,9.5614,9.5448,9.5503,451000.0
2010-09-21 11:25:00,17.2,17.2,17.17,17.17,215700.0,9.5503,9.5503,9.5337,9.5337,215700.0
2010-09-21 11:30:00,17.17,17.19,17.16,17.18,427400.0,9.5337,9.5448,9.5281,9.5392,427400.0
2010-09-21 11:35:00,17.18,17.2,17.17,17.18,173600.0,9.5392,9.5503,9.5337,9.5392,173600.0
2010-09-21 11:40:00,17.18,17.19,17.16,17.16,391100.0,9.5392,9.5448,9.5281,9.5281,391100.0
2010-09-21 11:45:00,17.17,17.18,17.16,17.17,161100.0,9.5337,9.5392,9.5281,9.5337,161100.0
2010-09-21 11:50:00,17.17,17.17,17.16,17.17,55800.0,9.5337,9.5337,9.5281,9.5337,55800.0
2010-09-21 11:55:00,17.17,17.17,17.14,17.15,432100.0,9.5337,9.5337,9.517,9.5226,432100.0
2010-09-21 12:00:00,17.15,17.19,17.14,17.18,677500.0,9.5226,9.5448,9.517,9.5392,677500.0
2010-09-21 12:05:00,17.18,17.18,17.17,17.17,82600.0,9.5392,9.5392,9.5337,9.5337,82600.0
2010-09-21 12:10:00,17.17,17.2,17.17,17.2,148600.0,9.5337,9.5503,9.5337,9.5503,148600.0
2010-09-21 12:15:00,17.19,17.23,17.18,17.22,544900.0,9.5448,9.567,9.5392,9.5614,544900.0
2010-09-21 12:20:00,17.22,17.23,17.2,17.2,475000.0,9.5614,9.567,9.5503,9.5503,475000.0
2010-09-21 12:25:00,17.2,17.21,17.16,17.17,463900.0,9.5503,9.5559,9.5281,9.5337,463900.0
2010-09-21 12:30:00,17.17,17.18,17.14,17.17,721800.0,9.5337,9.5392,9.517,9.5337,721800.0
2010-09-21 12:35:00,17.17,17.2,17.17,17.2,173100.0,9.5337,9.5503,9.5337,9.5503,173100.0
2010-09-21 12:40:00,17.19,17.2,17.19,17.2,53800.0,9.5448,9.5503,9.5448,9.5503,53800.0
2010-09-21 12:45:00,17.2,17.21,17.19,17.2,199800.0,9.5503,9.5559,9.5448,9.5503,199800.0
2010-09-21 12:50:00,17.2,17.22,17.18,17.22,444500.0,9.5503,9.5614,9.5392,9.5614,444500.0
2010-09-21 12:55:00,17.22,17.22,17.21,17.22,30500.0,9.5614,9.5614,9.5559,9.5614,30500.0
2010-09-21 13:00:00,17.22,17.22,17.18,17.18,242400.0,9.5614,9.5614,9.5392,9.5392,242400.0
2010-09-21 13:05:00,17.19,17.19,17.14,17.15,413500.0,9.5448,9.5448,9.517,9.5226,413500.0
2010-09-21 13:10:00,17.15,17.16,17.13,17.14,355800.0,9.5226,9.5281,9.5115,9.517,355800.0
2010-09-21 13:15:00,17.14,17.14,17.11,17.12,305800.0,9.517,9.517,9.5004,9.5059,305800.0
2010-09-21 13:20:00,17.13,17.15,17.11,17.13,516800.0,9.5115,9.5226,9.5004,9.5115,516800.0
2010-09-21 13:25:00,17.13,17.13,17.09,17.1,600800.0,9.5115,9.5115,9.4892,9.4948,600800.0
2010-09-21 13:30:00,17.11,17.12,17.1,17.12,217500.0,9.5004,9.5059,9.4948,9.5059,217500.0
2010-09-21 13:35:00,17.12,17.13,17.1,17.1,260000.0,9.5059,9.5115,9.4948,9.4948,260000.0
2010-09-21 13:40:00,17.11,17.11,17.1,17.1,117000.0,9.5004,9.5004,9.4948,9.4948,117000.0
2010-09-21 13:45:00,17.11,17.12,17.1,17.1,251500.0,9.5004,9.5059,9.4948,9.4948,251500.0
2010-09-21 13:50:00,17.11,17.15,17.1,17.15,357000.0,9.5004,9.5226,9.4948,9.5226,357000.0
2010-09-21 13:55:00,17.15,17.15,17.13,17.15,323000.0,9.5226,9.5226,9.5115,9.5226,323000.0
2010-09-21 14:00:00,17.15,17.15,17.14,17.15,65000.0,9.5226,9.5226,9.517,9.5226,65000.0
2010-09-21 14:05:00,17.14,17.15,17.13,17.13,582300.0,9.517,9.5226,9.5115,9.5115,582300.0
2010-09-21 14:10:00,17.13,17.15,17.12,17.12,469600.0,9.5115,9.5226,9.5059,9.5059,469600.0
2010-09-21 14:15:00,17.13,17.16,17.09,17.16,1538200.0,9.5115,9.5281,9.4892,9.5281,1538200.0
2010-09-21 14:20:00,17.16,17.21,17.15,17.2,814600.0,9.5281,9.5559,9.5226,9.5503,814600.0
2010-09-21 14:25:00,17.2,17.2,17.15,17.19,478300.0,9.5503,9.5503,9.5226,9.5448,478300.0
2010-09-21 14:30:00,17.19,17.23,17.17,17.23,567400.0,9.5448,9.567,9.5337,9.567,567400.0
2010-09-21 14:35:00,17.23,17.24,17.21,17.24,870700.0,9.567,9.5725,9.5559,9.5725,870700.0
2010-09-21 14:40:00,17.24,17.25,17.21,17.22,690900.0,9.5725,9.5781,9.5559,9.5614,690900.0
2010-09-21 14:45:00,17.23,17.23,17.19,17.22,709200.0,9.567,9.567,9.5448,9.5614,709200.0
2010-09-21 14:50:00,17.22,17.22,17.16,17.21,655000.0,9.5614,9.5614,9.5281,9.5559,655000.0
2010-09-21 14:55:00,17.21,17.22,17.19,17.21,665900.0,9.5559,9.5614,9.5448,9.5559,665900.0
2010-09-21 15:00:00,17.21,17.21,17.17,17.21,792400.0,9.5559,9.5559,9.5337,9.5559,792400.0
2010-09-21 15:05:00,17.21,17.23,17.19,17.23,261100.0,9.5559,9.567,9.5448,9.567,261100.0
2010-09-21 15:10:00,17.23,17.23,17.19,17.22,414200.0,9.567,9.567,9.5448,9.5614,414200.0
2010-09-21 15:15:00,17.22,17.23,17.2,17.23,633200.0,9.5614,9.567,9.5503,9.567,633200.0
2010-09-21 15:20:00,17.23,17.23,17.19,17.19,503900.0,9.567,9.567,9.5448,9.5448,503900.0
2010-09-21 15:25:00,17.19,17.21,17.15,17.2,1178800.0,9.5448,9.5559,9.5226,9.5503,1178800.0
2010-09-21 15:30:00,17.2,17.21,17.15,17.17,841300.0,9.5503,9.5559,9.5226,9.5337,841300.0
2010-09-21 15:35:00,17.17,17.17,17.1,17.14,1260000.0,9.5337,9.5337,9.4948,9.517,1260000.0
2010-09-21 15:40:00,17.14,17.16,17.13,17.15,421000.0,9.517,9.5281,9.5115,9.5226,421000.0
2010-09-21 15:45:00,17.16,17.17,17.14,17.15,2059800.0,9.5281,9.5337,9.517,9.5226,2059800.0
2010-09-21 15:50:00,17.16,17.18,17.14,17.17,1130300.0,9.5281,9.5392,9.517,9.5337,1130300.0
2010-09-21 15:55:00,17.17,17.18,17.14,17.14,2743400.0,9.5337,9.5392,9.517,9.517,2743400.0
2010-09-22 09:30:00,17.11,17.24,17.08,17.13,1213800.0,9.5004,9.5725,9.4837,9.5115,1213800.0
2010-09-22 09:35:00,17.13,17.24,17.11,17.22,1765900.0,9.5115,9.5725,9.5004,9.5614,1765900.0
2010-09-22 09:40:00,17.22,17.23,17.14,17.17,1507500.0,9.5614,9.567,9.517,9.5337,1507500.0
2010-09-22 09:45:00,17.17,17.22,17.17,17.2,1379800.0,9.5337,9.5614,9.5337,9.5503,1379800.0
2010-09-22 09:50:00,17.2,17.27,17.19,17.25,1310100.0,9.5503,9.5892,9.5448,9.5781,1310100.0
2010-09-22 09:55:00,17.25,17.27,17.23,17.24,1394600.0,9.5781,9.5892,9.567,9.5725,1394600.0
2010-09-22 10:00:00,17.24,17.25,17.19,17.21,1270600.0,9.5725,9.5781,9.5448,9.5559,1270600.0
2010-09-22 10:05:00,17.21,17.27,17.2,17.26,964300.0,9.5559,9.5892,9.5503,9.5836,964300.0
2010-09-22 10:10:00,17.25,17.26,17.24,17.24,579700.0,9.5781,9.5836,9.5725,9.5725,579700.0
2010-09-22 10:15:00,17.24,17.25,17.19,17.19,2369300.0,9.5725,9.5781,9.5448,9.5448,2369300.0
2010-09-22 10:20:00,17.19,17.21,17.16,17.17,1037900.0,9.5448,9.5559,9.5281,9.5337,1037900.0
2010-09-22 10:25:00,17.18,17.19,17.15,17.16,1362900.0,9.5392,9.5448,9.5226,9.5281,1362900.0
2010-09-22 10:30:00,17.16,17.17,17.15,17.17,479800.0,9.5281,9.5337,9.5226,9.5337,479800.0
2010-09-22 10:35:00,17.17,17.17,17.15,17.16,557200.0,9.5337,9.5337,9.5226,9.5281,557200.0
2010-09-22 10:40:00,17.16,17.19,17.15,17.17,1036800.0,9.5281,9.5448,9.5226,9.5337,1036800.0
2010-09-22 10:45:00,17.17,17.2,17.16,17.16,663000.0,9.5337,9.5503,9.5281,9.5281,663000.0
2010-09-22 10:50:00,17.15,17.17,17.14,17.16,351500.0,9.5226,9.5337,9.517,9.5281,351500.0
2010-09-22 10:55:00,17.16,17.2,17.14,17.2,328600.0,9.5281,9.5503,9.517,9.5503,328600.0
2010-09-22 11:00:00,17.19,17.21,17.19,17.19,287700.0,9.5448,9.5559,9.5448,9.5448,287700.0
2010-09-22 11:05:00,17.19,17.2,17.18,17.18,494500.0,9.5448,9.5503,9.5392,9.5392,494500.0
2010-09-22 11:10:00,17.18,17.2,17.17,17.19,634900.0,9.5392,9.5503,9.5337,9.5448,634900.0
2010-09-22 11:15:00,17.19,17.21,17.19,17.19,356600.0,9.5448,9.5559,9.5448,9.5448,356600.0
2010-09-22 11:20:00,17.19,17.22,17.18,17.19,901800.0,9.5448,9.5614,9.5392,9.5448,901800.0
2010-09-22 11:25:00,17.18,17.19,17.16,17.17,388100.0,9.5392,9.5448,9.5281,9.5337,388100.0
2010-09-22 11:30:00,17.17,17.18,17.14,17.14,628500.0,9.5337,9.5392,9.517,9.517,628500.0
2010-09-22 11:35:00,17.14,17.19,17.14,17.19,566700.0,9.517,9.5448,9.517,9.5448,566700.0
2010-09-22 11:40:00,17.19,17.2,17.18,17.2,279900.0,9.5448,9.5503,9.5392,9.5503,279900.0
2010-09-22 11:45:00,17.19,17.2,17.19,17.19,79700.0,9.5448,9.5503,9.5448,9.5448,79700.0
2010-09-22 11:50:00,17.19,17.2,17.17,17.2,877700.0,9.5448,9.5503,9.5337,9.5503,877700.0
2010-09-22 11:55:00,17.2,17.23,17.19,17.22,392400.0,9.5503,9.567,9.5448,9.5614,392400.0
2010-09-22 12:00:00,17.22,17.22,17.18,17.19,531100.0,9.5614,9.5614,9.5392,9.5448,531100.0
2010-09-22 12:05:00,17.18,17.22,17.18,17.22,547300.0,9.5392,9.5614,9.5392,9.5614,547300.0
2010-09-22 12:10:00,17.21,17.23,17.19,17.21,284000.0,9.5559,9.567,9.5448,9.5559,284000.0
2010-09-22 12:15:00,17.2,17.25,17.2,17.25,718900.0,9.5503,9.5781,9.5503,9.5781,718900.0
2010-09-22 12:20:00,17.25,17.26,17.23,17.24,513900.0,9.5781,9.5836,9.567,9.5725,513900.0
2010-09-22 12:25:00,17.24,17.25,17.2,17.2,251100.0,9.5725,9.5781,9.5503,9.5503,251100.0
2010-09-22 12:30:00,17.21,17.23,17.2,17.22,340400.0,9.5559,9.567,9.5503,9.5614,340400.0
2010-09-22 12:35:00,17.22,17.23,17.21,17.22,205900.0,9.5614,9.567,9.5559,9.5614,205900.0
2010-09-22 12:40:00,17.22,17.23,17.2,17.22,366500.0,9.5614,9.567,9.5503,9.5614,366500.0
2010-09-22 12:45:00,17.22,17.23,17.2,17.22,694800.0,9.5614,9.567,9.5503,9.5614,694800.0
2010-09-22 12:50:00,17.22,17.22,17.19,17.2,332400.0,9.5614,9.5614,9.5448,9.5503,332400.0
2010-09-22 12:55:00,17.2,17.21,17.19,17.19,245200.0,9.5503,9.5559,9.5448,9.5448,245200.0
2010-09-22 13:00:00,17.2,17.2,17.18,17.19,203500.0,9.5503,9.5503,9.5392,9.5448,203500.0
2010-09-22 13:05:00,17.19,17.2,17.17,17.17,310500.0,9.5448,9.5503,9.5337,9.5337,310500.0
2010-09-22 13:10:00,17.17,17.18,17.14,17.15,834600.0,9.5337,9.5392,9.517,9.5226,834600.0
2010-09-22 13:15:00,17.15,17.16,17.13,17.16,510300.0,9.5226,9.5281,9.5115,9.5281,510300.0
2010-09-22 13:20:00,17.16,17.17,17.14,17.15,227800.0,9.5281,9.5337,9.517,9.5226,227800.0
2010-09-22 13:25:00,17.16,17.19,17.14,17.18,657300.0,9.5281,9.5448,9.517,9.5392,657300.0
2010-09-22 13:30:00,17.18,17.2,17.17,17.19,179700.0,9.5392,9.5503,9.5337,9.5448,179700.0
2010-09-22 13:35:00,17.2,17.21,17.18,17.21,380100.0,9.5503,9.5559,9.5392,9.5559,380100.0
2010-09-22 13:40:00,17.2,17.21,17.18,17.21,683600.0,9.5503,9.5559,9.5392,9.5559,683600.0
2010-09-22 13:45:00,17.21,17.21,17.19,17.2,213300.0,9.5559,9.5559,9.5448,9.5503,213300.0
2010-09-22 13:50:00,17.2,17.23,17.2,17.22,449500.0,9.5503,9.567,9.5503,9.5614,449500.0
2010-09-22 13:55:00,17.22,17.22,17.19,17.19,371900.0,9.5614,9.5614,9.5448,9.5448,371900.0
2010-09-22 14:00:00,17.19,17.2,17.17,17.17,224000.0,9.5448,9.5503,9.5337,9.5337,224000.0
2010-09-22 14:05:00,17.17,17.2,17.17,17.2,474800.0,9.5337,9.5503,9.5337,9.5503,474800.0
2010-09-22 14:10:00,17.19,17.21,17.18,17.19,354100.0,9.5448,9.5559,9.5392,9.5448,354100.0
2010-09-22 14:15:00,17.2,17.2,17.18,17.19,177800.0,9.5503,9.5503,9.5392,9.5448,177800.0
2010-09-22 14:20:00,17.18,17.2,17.18,17.18,272500.0,9.5392,9.5503,9.5392,9.5392,272500.0
2010-09-22 14:25:00,17.18,17.21,17.17,17.19,352400.0,9.5392,9.5559,9.5337,9.5448,352400.0
2010-09-22 14:30:00,17.19,17.22,17.19,17.21,1150100.0,9.5448,9.5614,9.5448,9.5559,1150100.0
2010-09-22 14:35:00,17.21,17.26,17.21,17.26,822500.0,9.5559,9.5836,9.5559,9.5836,822500.0
2010-09-22 14:40:00,17.26,17.26,17.21,17.24,758300.0,9.5836,9.5836,9.5559,9.5725,758300.0
2010-09-22 14:45:00,17.24,17.25,17.21,17.23,502400.0,9.5725,9.5781,9.5559,9.567,502400.0
2010-09-22 14:50:00,17.22,17.23,17.21,17.22,268400.0,9.5614,9.567,9.5559,9.5614,268400.0
2010-09-22 14:55:00,17.22,17.24,17.21,17.24,406600.0,9.5614,9.5725,9.5559,9.5725,406600.0
2010-09-22 15:00:00,17.24,17.26,17.23,17.24,331800.0,9.5725,9.5836,9.567,9.5725,331800.0
2010-09-22 15:05:00,17.24,17.25,17.22,17.22,185100.0,9.5725,9.5781,9.5614,9.5614,185100.0
2010-09-22 15:10:00,17.23,17.24,17.21,17.22,759100.0,9.567,9.5725,9.5559,9.5614,759100.0
2010-09-22 15:15:00,17.22,17.24,17.21,17.21,371400.0,9.5614,9.5725,9.5559,9.5559,371400.0
2010-09-22 15:20:00,17.21,17.23,17.21,17.22,359600.0,9.5559,9.567,9.5559,9.5614,359600.0
2010-09-22 15:25:00,17.22,17.23,17.21,17.21,319300.0,9.5614,9.567,9.5559,9.5559,319300.0
2010-09-22 15:30:00,17.22,17.24,17.21,17.24,298700.0,9.5614,9.5725,9.5559,9.5725,298700.0
2010-09-22 15:35:00,17.24,17.25,17.23,17.24,465000.0,9.5725,9.5781,9.567,9.5725,465000.0
2010-09-22 15:40:00,17.25,17.25,17.24,17.25,184100.0,9.5781,9.5781,9.5725,9.5781,184100.0
2010-09-22 15:45:00,17.25,17.25,17.23,17.25,741700.0,9.5781,9.5781,9.567,9.5781,741700.0
2010-09-22 15:50:00,17.24,17.25,17.22,17.23,1100600.0,9.5725,9.5781,9.5614,9.567,1100600.0
2010-09-22 15:55:00,17.24,17.25,17.23,17.24,1386300.0,9.5725,9.5781,9.567,9.5725,1386300.0
2010-09-23 09:30:00,17.12,17.17,17.06,17.14,962300.0,9.5059,9.5337,9.4726,9.517,962300.0
2010-09-23 09:35:00,17.13,17.17,17.12,17.17,690900.0,9.5115,9.5337,9.5059,9.5337,690900.0
2010-09-23 09:40:00,17.17,17.17,17.07,17.08,668800.0,9.5337,9.5337,9.4781,9.4837,668800.0
2010-09-23 09:45:00,17.09,17.12,17.07,17.11,683800.0,9.4892,9.5059,9.4781,9.5004,683800.0
2010-09-23 09:50:00,17.11,17.14,17.11,17.13,382400.0,9.5004,9.517,9.5004,9.5115,382400.0
2010-09-23 09:55:00,17.14,17.15,17.1,17.1,382700.0,9.517,9.5226,9.4948,9.4948,382700.0
2010-09-23 10:00:00,17.11,17.17,17.1,17.13,698300.0,9.5004,9.5337,9.4948,9.5115,698300.0
2010-09-23 10:05:00,17.14,17.14,17.11,17.11,678500.0,9.517,9.517,9.5004,9.5004,678500.0
2010-09-23 10:10:00,17.12,17.14,17.1,17.11,402800.0,9.5059,9.517,9.4948,9.5004,402800.0
2010-09-23 10:15:00,17.11,17.12,17.1,17.11,486300.0,9.5004,9.5059,9.4948,9.5004,486300.0
2010-09-23 10:20:00,17.11,17.12,17.09,17.1,322000.0,9.5004,9.5059,9.4892,9.4948,322000.0
2010-09-23 10:25:00,17.11,17.13,17.1,17.12,291300.0,9.5004,9.5115,9.4948,9.5059,291300.0
2010-09-23 10:30:00,17.13,17.16,17.12,17.15,428300.0,9.5115,9.5281,9.5059,9.5226,428300.0
2010-09-23 10:35:00,17.15,17.15,17.13,17.14,180200.0,9.5226,9.5226,9.5115,9.517,180200.0
2010-09-23 10:40:00,17.14,17.15,17.13,17.14,156700.0,9.517,9.5226,9.5115,9.517,156700.0
2010-09-23 10:45:00,17.15,17.16,17.13,17.13,492700.0,9.5226,9.5281,9.5115,9.5115,492700.0
2010-09-23 10:50:00,17.13,17.14,17.11,17.11,344000.0,9.5115,9.517,9.5004,9.5004,344000.0
2010-09-23 10:55:00,17.11,17.12,17.09,17.1,450100.0,9.5004,9.5059,9.4892,9.4948,450100.0
2010-09-23 11:00:00,17.1,17.12,17.1,17.11,609700.0,9.4948,9.5059,9.4948,9.5004,609700.0
2010-09-23 11:05:00,17.11,17.11,17.09,17.09,341000.0,9.5004,9.5004,9.4892,9.4892,341000.0
2010-09-23 11:10:00,17.09,17.1,17.08,17.09,262600.0,9.4892,9.4948,9.4837,9.4892,262600.0
2010-09-23 11:15:00,17.1,17.11,17.08,17.11,155200.0,9.4948,9.5004,9.4837,9.5004,155200.0
2010-09-23 11:20:00,17.1,17.15,17.1,17.1,803900.0,9.4948,9.5226,9.4948,9.4948,803900.0
2010-09-23 11:25:00,17.1,17.14,17.1,17.13,1702400.0,9.4948,9.517,9.4948,9.5115,1702400.0
2010-09-23 11:30:00,17.13,17.16,17.13,17.15,1018300.0,9.5115,9.5281,9.5115,9.5226,1018300.0
2010-09-23 11:35:00,17.15,17.16,17.14,17.16,203900.0,9.5226,9.5281,9.517,9.5281,203900.0
2010-09-23 11:40:00,17.15,17.16,17.13,17.14,295100.0,9.5226,9.5281,9.5115,9.517,295100.0
2010-09-23 11:45:00,17.14,17.16,17.13,17.15,951300.0,9.517,9.5281,9.5115,9.5226,951300.0
2010-09-23 11:50:00,17.15,17.17,17.15,17.17,186900.0,9.5226,9.5337,9.5226,9.5337,186900.0
2010-09-23 11:55:00,17.17,17.19,17.16,17.18,261300.0,9.5337,9.5448,9.5281,9.5392,261300.0
2010-09-23 12:00:00,17.17,17.18,17.15,17.15,324200.0,9.5337,9.5392,9.5226,9.5226,324200.0
2010-09-23 12:05:00,17.16,17.17,17.15,17.17,233200.0,9.5281,9.5337,9.5226,9.5337,233200.0
2010-09-23 12:10:00,17.16,17.17,17.15,17.16,101000.0,9.5281,9.5337,9.5226,9.5281,101000.0
2010-09-23 12:15:00,17.15,17.16,17.15,17.15,44600.0,9.5226,9.5281,9.5226,9.5226,44600.0
2010-09-23 12:20:00,17.15,17.16,17.15,17.16,204300.0,9.5226,9.5281,9.5226,9.5281,204300.0
2010-09-23 12:25:00,17.16,17.17,17.15,17.16,278000.0,9.5281,9.5337,9.5226,9.5281,278000.0
2010-09-23 12:30:00,17.16,17.18,17.15,17.17,244300.0,9.5281,9.5392,9.5226,9.5337,244300.0
2010-09-23 12:35:00,17.17,17.2,17.17,17.2,323600.0,9.5337,9.5503,9.5337,9.5503,323600.0
2010-09-23 12:40:00,17.2,17.21,17.18,17.19,1652400.0,9.5503,9.5559,9.5392,9.5448,1652400.0
2010-09-23 12:45:00,17.19,17.2,17.17,17.19,514200.0,9.5448,9.5503,9.5337,9.5448,514200.0
2010-09-23 12:50:00,17.18,17.21,17.18,17.19,259700.0,9.5392,9.5559,9.5392,9.5448,259700.0
2010-09-23 12:55:00,17.2,17.2,17.19,17.19,98300.0,9.5503,9.5503,9.5448,9.5448,98300.0
2010-09-23 13:00:00,17.19,17.2,17.19,17.19,130600.0,9.5448,9.5503,9.5448,9.5448,130600.0
2010-09-23 13:05:00,17.19,17.21,17.19,17.2,143700.0,9.5448,9.5559,9.5448,9.5503,143700.0
2010-09-23 13:10:00,17.2,17.21,17.2,17.21,90800.0,9.5503,9.5559,9.5503,9.5559,90800.0
2010-09-23 13:15:00,17.21,17.22,17.2,17.21,127400.0,9.5559,9.5614,9.5503,9.5559,127400.0
2010-09-23 13:20:00,17.21,17.22,17.21,17.21,73100.0,9.5559,9.5614,9.5559,9.5559,73100.0
2010-09-23 13:25:00,17.22,17.22,17.21,17.21,111300.0,9.5614,9.5614,9.5559,9.5559,111300.0
2010-09-23 13:30:00,17.21,17.22,17.21,17.22,291300.0,9.5559,9.5614,9.5559,9.5614,291300.0
2010-09-23 13:35:00,17.21,17.22,17.21,17.22,152000.0,9.5559,9.5614,9.5559,9.5614,152000.0
2010-09-23 13:40:00,17.21,17.22,17.21,17.22,184500.0,9.5559,9.5614,9.5559,9.5614,184500.0
2010-09-23 13:45:00,17.22,17.24,17.21,17.23,707200.0,9.5614,9.5725,9.5559,9.567,707200.0
2010-09-23 13:50:00,17.23,17.24,17.22,17.23,355000.0,9.567,9.5725,9.5614,9.567,355000.0
2010-09-23 13:55:00,17.23,17.24,17.2,17.22,605600.0,9.567,9.5725,9.5503,9.5614,605600.0
2010-09-23 14:00:00,17.23,17.24,17.22,17.23,195700.0,9.567,9.5725,9.5614,9.567,195700.0
2010-09-23 14:05:00,17.22,17.23,17.22,17.23,64100.0,9.5614,9.567,9.5614,9.567,64100.0
2010-09-23 14:10:00,17.23,17.23,17.22,17.23,73800.0,9.567,9.567,9.5614,9.567,73800.0
2010-09-23 14:15:00,17.23,17.23,17.22,17.22,104200.0,9.567,9.567,9.5614,9.5614,104200.0
2010-09-23 14:20:00,17.23,17.23,17.22,17.23,113300.0,9.567,9.567,9.5614,9.567,113300.0
2010-09-23 14:25:00,17.23,17.23,17.22,17.22,67200.0,9.567,9.567,9.5614,9.5614,67200.0
2010-09-23 14:30:00,17.23,17.23,17.21,17.21,246500.0,9.567,9.567,9.5559,9.5559,246500.0
2010-09-23 14:35:00,17.21,17.21,17.15,17.16,948900.0,9.5559,9.5559,9.5226,9.5281,948900.0
2010-09-23 14:40:00,17.16,17.17,17.14,17.15,1073700.0,9.5281,9.5337,9.517,9.5226,1073700.0
2010-09-23 14:45:00,17.15,17.17,17.13,17.15,294500.0,9.5226,9.5337,9.5115,9.5226,294500.0
2010-09-23 14:50:00,17.15,17.16,17.12,17.12,639100.0,9.5226,9.5281,9.5059,9.5059,639100.0
2010-09-23 14:55:00,17.12,17.15,17.09,17.11,845900.0,9.5059,9.5226,9.4892,9.5004,845900.0
2010-09-23 15:00:00,17.11,17.13,17.1,17.13,476400.0,9.5004,9.5115,9.4948,9.5115,476400.0
2010-09-23 15:05:00,17.12,17.13,17.07,17.09,818500.0,9.5059,9.5115,9.4781,9.4892,818500.0
2010-09-23 15:10:00,17.09,17.11,17.08,17.1,308700.0,9.4892,9.5004,9.4837,9.4948,308700.0
2010-09-23 15:15:00,17.1,17.11,17.07,17.08,290700.0,9.4948,9.5004,9.4781,9.4837,290700.0
2010-09-23 15:20:00,17.08,17.09,17.07,17.07,605400.0,9.4837,9.4892,9.4781,9.4781,605400.0
2010-09-23 15:25:00,17.07,17.08,17.04,17.05,729200.0,9.4781,9.4837,9.4615,9.467,729200.0
2010-09-23 15:30:00,17.04,17.06,17.04,17.04,641000.0,9.4615,9.4726,9.4615,9.4615,641000.0
2010-09-23 15:35:00,17.05,17.06,17.03,17.03,450200.0,9.467,9.4726,9.4559,9.4559,450200.0
2010-09-23 15:40:00,17.04,17.07,17.02,17.05,792000.0,9.4615,9.4781,9.4504,9.467,792000.0
2010-09-23 15:45:00,17.05,17.07,17.04,17.04,678300.0,9.467,9.4781,9.4615,9.4615,678300.0
2010-09-23 15:50:00,17.04,17.07,17.04,17.06,866700.0,9.4615,9.4781,9.4615,9.4726,866700.0
2010-09-23 15:55:00,17.06,17.06,17.04,17.04,1641100.0,9.4726,9.4726,9.4615,9.4615,1641100.0
2010-09-24 09:30:00,17.22,17.22,17.15,17.18,887300.0,9.5614,9.5614,9.5226,9.5392,887300.0
2010-09-24 09:35:00,17.19,17.26,17.18,17.26,365700.0,9.5448,9.5836,9.5392,9.5836,365700.0
2010-09-24 09:40:00,17.26,17.26,17.22,17.23,817900.0,9.5836,9.5836,9.5614,9.567,817900.0
2010-09-24 09:45:00,17.23,17.27,17.22,17.23,427300.0,9.567,9.5892,9.5614,9.567,427300.0
2010-09-24 09:50:00,17.22,17.25,17.2,17.25,516100.0,9.5614,9.5781,9.5503,9.5781,516100.0
2010-09-24 09:55:00,17.25,17.3,17.24,17.29,479600.0,9.5781,9.6059,9.5725,9.6003,479600.0
2010-09-24 10:00:00,17.3,17.31,17.26,17.31,683000.0,9.6059,9.6114,9.5836,9.6114,683000.0
2010-09-24 10:05:00,17.31,17.34,17.29,17.32,872700.0,9.6114,9.6281,9.6003,9.617,872700.0
2010-09-24 10:10:00,17.32,17.34,17.27,17.29,547900.0,9.617,9.6281,9.5892,9.6003,547900.0
2010-09-24 10:15:00,17.29,17.32,17.27,17.28,603800.0,9.6003,9.617,9.5892,9.5947,603800.0
2010-09-24 10:20:00,17.28,17.33,17.28,17.32,374300.0,9.5947,9.6225,9.5947,9.617,374300.0
2010-09-24 10:25:00,17.33,17.38,17.32,17.37,659200.0,9.6225,9.6503,9.617,9.6447,659200.0
2010-09-24 10:30:00,17.37,17.37,17.34,17.36,289400.0,9.6447,9.6447,9.6281,9.6392,289400.0
2010-09-24 10:35:00,17.36,17.37,17.33,17.33,551900.0,9.6392,9.6447,9.6225,9.6225,551900.0
2010-09-24 10:40:00,17.33,17.37,17.33,17.35,327300.0,9.6225,9.6447,9.6225,9.6336,327300.0
2010-09-24 10:45:00,17.36,17.37,17.33,17.33,548000.0,9.6392,9.6447,9.6225,9.6225,548000.0
2010-09-24 10:50:00,17.34,17.34,17.32,17.34,278500.0,9.6281,9.6281,9.617,9.6281,278500.0
2010-09-24 10:55:00,17.34,17.36,17.33,17.36,490600.0,9.6281,9.6392,9.6225,9.6392,490600.0
2010-09-24 11:00:00,17.36,17.36,17.34,17.35,789200.0,9.6392,9.6392,9.6281,9.6336,789200.0
2010-09-24 11:05:00,17.35,17.37,17.34,17.36,349400.0,9.6336,9.6447,9.6281,9.6392,349400.0
2010-09-24 11:10:00,17.36,17.37,17.34,17.37,481600.0,9.6392,9.6447,9.6281,9.6447,481600.0
2010-09-24 11:15:00,17.36,17.37,17.35,17.36,368900.0,9.6392,9.6447,9.6336,9.6392,368900.0
2010-09-24 11:20:00,17.37,17.37,17.36,17.37,145700.0,9.6447,9.6447,9.6392,9.6447,145700.0
2010-09-24 11:25:00,17.37,17.37,17.36,17.36,135200.0,9.6447,9.6447,9.6392,9.6392,135200.0
2010-09-24 11:30:00,17.36,17.37,17.34,17.37,590800.0,9.6392,9.6447,9.6281,9.6447,590800.0
2010-09-24 11:35:00,17.37,17.39,17.36,17.36,691900.0,9.6447,9.6558,9.6392,9.6392,691900.0
2010-09-24 11:40:00,17.36,17.37,17.34,17.34,180800.0,9.6392,9.6447,9.6281,9.6281,180800.0
2010-09-24 11:45:00,17.34,17.36,17.33,17.34,391000.0,9.6281,9.6392,9.6225,9.6281,391000.0
2010-09-24 11:50:00,17.35,17.37,17.34,17.36,158400.0,9.6336,9.6447,9.6281,9.6392,158400.0
2010-09-24 11:55:00,17.37,17.37,17.35,17.37,226800.0,9.6447,9.6447,9.6336,9.6447,226800.0
2010-09-24 12:00:00,17.36,17.38,17.36,17.37,182300.0,9.6392,9.6503,9.6392,9.6447,182300.0
2010-09-24 12:05:00,17.36,17.37,17.33,17.34,315000.0,9.6392,9.6447,9.6225,9.6281,315000.0
2010-09-24 12:10:00,17.33,17.34,17.29,17.31,803900.0,9.6225,9.6281,9.6003,9.6114,803900.0
2010-09-24 12:15:00,17.3,17.31,17.3,17.31,123700.0,9.6059,9.6114,9.6059,9.6114,123700.0
2010-09-24 12:20:00,17.31,17.31,17.28,17.28,449500.0,9.6114,9.6114,9.5947,9.5947,449500.0
2010-09-24 12:25:00,17.28,17.29,17.28,17.29,225200.0,9.5947,9.6003,9.5947,9.6003,225200.0
2010-09-24 12:30:00,17.29,17.3,17.28,17.28,253500.0,9.6003,9.6059,9.5947,9.5947,253500.0
2010-09-24 12:35:00,17.28,17.31,17.28,17.29,269200.0,9.5947,9.6114,9.5947,9.6003,269200.0
2010-09-24 12:40:00,17.3,17.33,17.29,17.32,262200.0,9.6059,9.6225,9.6003,9.617,262200.0
2010-09-24 12:45:00,17.33,17.35,17.32,17.32,221000.0,9.6225,9.6336,9.617,9.617,221000.0
2010-09-24 12:50:00,17.33,17.34,17.32,17.32,133100.0,9.6225,9.6281,9.617,9.617,133100.0
2010-09-24 12:55:00,17.33,17.33,17.32,17.33,72800.0,9.6225,9.6225,9.617,9.6225,72800.0
2010-09-24 13:00:00,17.33,17.35,17.33,17.35,272500.0,9.6225,9.6336,9.6225,9.6336,272500.0
2010-09-24 13:05:00,17.35,17.36,17.34,17.35,228700.0,9.6336,9.6392,9.6281,9.6336,228700.0
2010-09-24 13:10:00,17.35,17.37,17.35,17.36,322600.0,9.6336,9.6447,9.6336,9.6392,322600.0
2010-09-24 13:15:00,17.36,17.37,17.36,17.36,151600.0,9.6392,9.6447,9.6392,9.6392,151600.0
2010-09-24 13:20:00,17.36,17.37,17.36,17.36,113800.0,9.6392,9.6447,9.6392,9.6392,113800.0
2010-09-24 13:25:00,17.36,17.37,17.36,17.36,84000.0,9.6392,9.6447,9.6392,9.6392,84000.0
2010-09-24 13:30:00,17.36,17.38,17.36,17.38,266800.0,9.6392,9.6503,9.6392,9.6503,266800.0
2010-09-24 13:35:00,17.37,17.39,17.37,17.38,344700.0,9.6447,9.6558,9.6447,9.6503,344700.0
2010-09-24 13:40:00,17.39,17.39,17.37,17.37,157300.0,9.6558,9.6558,9.6447,9.6447,157300.0
2010-09-24 13:45:00,17.38,17.38,17.36,17.37,247300.0,9.6503,9.6503,9.6392,9.6447,247300.0
2010-09-24 13:50:00,17.38,17.38,17.37,17.38,58400.0,9.6503,9.6503,9.6447,9.6503,58400.0
2010-09-24 13:55:00,17.37,17.38,17.37,17.37,56100.0,9.6447,9.6503,9.6447,9.6447,56100.0
2010-09-24 14:00:00,17.38,17.38,17.36,17.36,340400.0,9.6503,9.6503,9.6392,9.6392,340400.0
2010-09-24 14:05:00,17.36,17.37,17.36,17.36,137900.0,9.6392,9.6447,9.6392,9.6392,137900.0
2010-09-24 14:10:00,17.37,17.37,17.36,17.37,261900.0,9.6447,9.6447,9.6392,9.6447,261900.0
2010-09-24 14:15:00,17.36,17.39,17.35,17.36,496300.0,9.6392,9.6558,9.6336,9.6392,496300.0
2010-09-24 14:20:00,17.35,17.37,17.35,17.36,145600.0,9.6336,9.6447,9.6336,9.6392,145600.0
2010-09-24 14:25:00,17.37,17.39,17.36,17.38,200500.0,9.6447,9.6558,9.6392,9.6503,200500.0
2010-09-24 14:30:00,17.39,17.4,17.37,17.39,432600.0,9.6558,9.6614,9.6447,9.6558,432600.0
2010-09-24 14:35:00,17.39,17.4,17.38,17.4,355500.0,9.6558,9.6614,9.6503,9.6614,355500.0
2010-09-24 14:40:00,17.4,17.41,17.39,17.4,413700.0,9.6614,9.6669,9.6558,9.6614,413700.0
2010-09-24 14:45:00,17.4,17.41,17.39,17.39,218100.0,9.6614,9.6669,9.6558,9.6558,218100.0
2010-09-24 14:50:00,17.39,17.4,17.38,17.39,605300.0,9.6558,9.6614,9.6503,9.6558,605300.0
2010-09-24 14:55:00,17.39,17.4,17.37,17.38,472000.0,9.6558,9.6614,9.6447,9.6503,472000.0
2010-09-24 15:00:00,17.39,17.39,17.35,17.36,418500.0,9.6558,9.6558,9.6336,9.6392,418500.0
2010-09-24 15:05:00,17.36,17.37,17.34,17.35,384200.0,9.6392,9.6447,9.6281,9.6336,384200.0
2010-09-24 15:10:00,17.35,17.38,17.35,17.36,354100.0,9.6336,9.6503,9.6336,9.6392,354100.0
2010-09-24 15:15:00,17.36,17.37,17.35,17.36,130500.0,9.6392,9.6447,9.6336,9.6392,130500.0
2010-09-24 15:20:00,17.37,17.37,17.35,17.36,196400.0,9.6447,9.6447,9.6336,9.6392,196400.0
2010-09-24 15:25:00,17.36,17.38,17.35,17.36,361500.0,9.6392,9.6503,9.6336,9.6392,361500.0
2010-09-24 15:30:00,17.36,17.37,17.36,17.37,159400.0,9.6392,9.6447,9.6392,9.6447,159400.0
2010-09-24 15:35:00,17.37,17.4,17.36,17.4,429000.0,9.6447,9.6614,9.6392,9.6614,429000.0
2010-09-24 15:40:00,17.4,17.4,17.38,17.38,402300.0,9.6614,9.6614,9.6503,9.6503,402300.0
2010-09-24 15:45:00,17.39,17.41,17.38,17.38,1354300.0,9.6558,9.6669,9.6503,9.6503,1354300.0
2010-09-24 15:50:00,17.38,17.4,17.38,17.39,647500.0,9.6503,9.6614,9.6503,9.6558,647500.0
2010-09-24 15:55:00,17.39,17.41,17.38,17.41,1805300.0,9.6558,9.6669,9.6503,9.6669,1805300.0
2010-09-27 09:30:00,17.42,17.43,17.26,17.29,1002800.0,9.6725,9.678,9.5836,9.6003,1002800.0
2010-09-27 09:35:00,17.29,17.31,17.27,17.27,529900.0,9.6003,9.6114,9.5892,9.5892,529900.0
2010-09-27 09:40:00,17.27,17.27,17.23,17.24,572000.0,9.5892,9.5892,9.567,9.5725,572000.0
2010-09-27 09:45:00,17.24,17.25,17.2,17.2,478800.0,9.5725,9.5781,9.5503,9.5503,478800.0
2010-09-27 09:50:00,17.2,17.21,17.19,17.2,368100.0,9.5503,9.5559,9.5448,9.5503,368100.0
2010-09-27 09:55:00,17.21,17.21,17.18,17.21,342600.0,9.5559,9.5559,9.5392,9.5559,342600.0
2010-09-27 10:00:00,17.21,17.23,17.19,17.23,353400.0,9.5559,9.567,9.5448,9.567,353400.0
2010-09-27 10:05:00,17.22,17.24,17.22,17.24,174600.0,9.5614,9.5725,9.5614,9.5725,174600.0
2010-09-27 10:10:00,17.24,17.24,17.19,17.19,291600.0,9.5725,9.5725,9.5448,9.5448,291600.0
2010-09-27 10:15:00,17.19,17.19,17.17,17.17,321800.0,9.5448,9.5448,9.5337,9.5337,321800.0
2010-09-27 10:20:00,17.18,17.19,17.17,17.18,300800.0,9.5392,9.5448,9.5337,9.5392,300800.0
2010-09-27 10:25:00,17.19,17.22,17.18,17.22,447100.0,9.5448,9.5614,9.5392,9.5614,447100.0
2010-09-27 10:30:00,17.22,17.24,17.19,17.22,691400.0,9.5614,9.5725,9.5448,9.5614,691400.0
2010-09-27 10:35:00,17.22,17.23,17.21,17.21,181300.0,9.5614,9.567,9.5559,9.5559,181300.0
2010-09-27 10:40:00,17.21,17.25,17.21,17.24,415100.0,9.5559,9.5781,9.5559,9.5725,415100.0
2010-09-27 10:45:00,17.25,17.25,17.24,17.25,198900.0,9.5781,9.5781,9.5725,9.5781,198900.0
2010-09-27 10:50:00,17.25,17.25,17.23,17.23,163800.0,9.5781,9.5781,9.567,9.567,163800.0
2010-09-27 10:55:00,17.23,17.25,17.23,17.25,241700.0,9.567,9.5781,9.567,9.5781,241700.0
2010-09-27 11:00:00,17.25,17.25,17.22,17.23,474000.0,9.5781,9.5781,9.5614,9.567,474000.0
2010-09-27 11:05:00,17.23,17.24,17.22,17.24,338900.0,9.567,9.5725,9.5614,9.5725,338900.0
2010-09-27 11:10:00,17.24,17.25,17.23,17.24,252300.0,9.5725,9.5781,9.567,9.5725,252300.0
2010-09-27 11:15:00,17.24,17.25,17.21,17.21,370500.0,9.5725,9.5781,9.5559,9.5559,370500.0
2010-09-27 11:20:00,17.21,17.22,17.2,17.21,143600.0,9.5559,9.5614,9.5503,9.5559,143600.0
2010-09-27 11:25:00,17.22,17.22,17.21,17.22,69700.0,9.5614,9.5614,9.5559,9.5614,69700.0
2010-09-27 11:30:00,17.21,17.22,17.21,17.22,256800.0,9.5559,9.5614,9.5559,9.5614,256800.0
2010-09-27 11:35:00,17.21,17.22,17.2,17.22,372000.0,9.5559,9.5614,9.5503,9.5614,372000.0
2010-09-27 11:40:00,17.21,17.22,17.2,17.22,179100.0,9.5559,9.5614,9.5503,9.5614,179100.0
2010-09-27 11:45:00,17.21,17.23,17.2,17.21,326300.0,9.5559,9.567,9.5503,9.5559,326300.0
2010-09-27 11:50:00,17.2,17.21,17.19,17.2,578600.0,9.5503,9.5559,9.5448,9.5503,578600.0
2010-09-27 11:55:00,17.19,17.21,17.19,17.19,206200.0,9.5448,9.5559,9.5448,9.5448,206200.0
2010-09-27 12:00:00,17.2,17.21,17.19,17.21,402800.0,9.5503,9.5559,9.5448,9.5559,402800.0
2010-09-27 12:05:00,17.21,17.21,17.2,17.2,75400.0,9.5559,9.5559,9.5503,9.5503,75400.0
2010-09-27 12:10:00,17.2,17.21,17.19,17.2,179200.0,9.5503,9.5559,9.5448,9.5503,179200.0
2010-09-27 12:15:00,17.2,17.2,17.18,17.18,299600.0,9.5503,9.5503,9.5392,9.5392,299600.0
2010-09-27 12:20:00,17.18,17.19,17.17,17.18,222800.0,9.5392,9.5448,9.5337,9.5392,222800.0
2010-09-27 12:25:00,17.17,17.19,17.17,17.19,142100.0,9.5337,9.5448,9.5337,9.5448,142100.0
2010-09-27 12:30:00,17.19,17.19,17.17,17.17,159700.0,9.5448,9.5448,9.5337,9.5337,159700.0
2010-09-27 12:35:00,17.17,17.18,17.17,17.18,61000.0,9.5337,9.5392,9.5337,9.5392,61000.0
2010-09-27 12:40:00,17.18,17.18,17.15,17.16,265700.0,9.5392,9.5392,9.5226,9.5281,265700.0
2010-09-27 12:45:00,17.16,17.18,17.15,17.17,371600.0,9.5281,9.5392,9.5226,9.5337,371600.0
2010-09-27 12:50:00,17.17,17.18,17.15,17.15,174700.0,9.5337,9.5392,9.5226,9.5226,174700.0
2010-09-27 12:55:00,17.15,17.16,17.15,17.15,53800.0,9.5226,9.5281,9.5226,9.5226,53800.0
2010-09-27 13:00:00,17.16,17.16,17.13,17.15,302000.0,9.5281,9.5281,9.5115,9.5226,302000.0
2010-09-27 13:05:00,17.15,17.2,17.14,17.18,476600.0,9.5226,9.5503,9.517,9.5392,476600.0
2010-09-27 13:10:00,17.19,17.19,17.18,17.18,111000.0,9.5448,9.5448,9.5392,9.5392,111000.0
2010-09-27 13:15:00,17.18,17.19,17.16,17.17,278500.0,9.5392,9.5448,9.5281,9.5337,278500.0
2010-09-27 13:20:00,17.18,17.18,17.16,17.17,138800.0,9.5392,9.5392,9.5281,9.5337,138800.0
2010-09-27 13:25:00,17.16,17.17,17.16,17.16,210600.0,9.5281,9.5337,9.5281,9.5281,210600.0
2010-09-27 13:30:00,17.17,17.18,17.16,17.18,194100.0,9.5337,9.5392,9.5281,9.5392,194100.0
2010-09-27 13:35:00,17.18,17.19,17.17,17.18,113900.0,9.5392,9.5448,9.5337,9.5392,113900.0
2010-09-27 13:40:00,17.19,17.21,17.18,17.19,401500.0,9.5448,9.5559,9.5392,9.5448,401500.0
2010-09-27 13:45:00,17.2,17.22,17.19,17.2,269300.0,9.5503,9.5614,9.5448,9.5503,269300.0
2010-09-27 13:50:00,17.2,17.23,17.2,17.21,212300.0,9.5503,9.567,9.5503,9.5559,212300.0
2010-09-27 13:55:00,17.22,17.23,17.21,17.21,277000.0,9.5614,9.567,9.5559,9.5559,277000.0
2010-09-27 14:00:00,17.21,17.22,17.21,17.22,82600.0,9.5559,9.5614,9.5559,9.5614,82600.0
2010-09-27 14:05:00,17.22,17.22,17.2,17.2,480400.0,9.5614,9.5614,9.5503,9.5503,480400.0
2010-09-27 14:10:00,17.2,17.21,17.2,17.2,78900.0,9.5503,9.5559,9.5503,9.5503,78900.0
2010-09-27 14:15:00,17.21,17.22,17.2,17.21,177400.0,9.5559,9.5614,9.5503,9.5559,177400.0
2010-09-27 14:20:00,17.21,17.23,17.21,17.23,246700.0,9.5559,9.567,9.5559,9.567,246700.0
2010-09-27 14:25:00,17.22,17.23,17.22,17.23,97600.0,9.5614,9.567,9.5614,9.567,97600.0
2010-09-27 14:30:00,17.23,17.23,17.21,17.21,266000.0,9.567,9.567,9.5559,9.5559,266000.0
2010-09-27 14:35:00,17.22,17.23,17.21,17.22,171600.0,9.5614,9.567,9.5559,9.5614,171600.0
2010-09-27 14:40:00,17.23,17.25,17.22,17.25,522400.0,9.567,9.5781,9.5614,9.5781,522400.0
2010-09-27 14:45:00,17.25,17.25,17.24,17.24,180500.0,9.5781,9.5781,9.5725,9.5725,180500.0
2010-09-27 14:50:00,17.25,17.26,17.23,17.24,553000.0,9.5781,9.5836,9.567,9.5725,553000.0
2010-09-27 14:55:00,17.24,17.25,17.21,17.21,419700.0,9.5725,9.5781,9.5559,9.5559,419700.0
2010-09-27 15:00:00,17.21,17.22,17.2,17.21,222600.0,9.5559,9.5614,9.5503,9.5559,222600.0
2010-09-27 15:05:00,17.21,17.22,17.21,17.22,195000.0,9.5559,9.5614,9.5559,9.5614,195000.0
2010-09-27 15:10:00,17.22,17.22,17.21,17.22,166200.0,9.5614,9.5614,9.5559,9.5614,166200.0
2010-09-27 15:15:00,17.21,17.22,17.21,17.21,393900.0,9.5559,9.5614,9.5559,9.5559,393900.0
2010-09-27 15:20:00,17.21,17.22,17.21,17.21,445500.0,9.5559,9.5614,9.5559,9.5559,445500.0
2010-09-27 15:25:00,17.21,17.22,17.21,17.21,129700.0,9.5559,9.5614,9.5559,9.5559,129700.0
2010-09-27 15:30:00,17.22,17.22,17.19,17.2,386200.0,9.5614,9.5614,9.5448,9.5503,386200.0
2010-09-27 15:35:00,17.19,17.2,17.17,17.17,407800.0,9.5448,9.5503,9.5337,9.5337,407800.0
2010-09-27 15:40:00,17.17,17.18,17.16,17.17,556400.0,9.5337,9.5392,9.5281,9.5337,556400.0
2010-09-27 15:45:00,17.17,17.17,17.16,17.16,647500.0,9.5337,9.5337,9.5281,9.5281,647500.0
2010-09-27 15:50:00,17.17,17.17,17.16,17.17,850900.0,9.5337,9.5337,9.5281,9.5337,850900.0
2010-09-27 15:55:00,17.17,17.17,17.14,17.17,1808400.0,9.5337,9.5337,9.517,9.5337,1808400.0
2010-09-28 09:30:00,17.2,17.23,17.07,17.2,1253600.0,9.5503,9.567,9.4781,9.5503,1253600.0
2010-09-28 09:35:00,17.2,17.23,17.19,17.21,600300.0,9.5503,9.567,9.5448,9.5559,600300.0
2010-09-28 09:40:00,17.21,17.22,17.16,17.18,444200.0,9.5559,9.5614,9.5281,9.5392,444200.0
2010-09-28 09:45:00,17.17,17.22,17.17,17.22,464800.0,9.5337,9.5614,9.5337,9.5614,464800.0
2010-09-28 09:50:00,17.21,17.22,17.21,17.21,243900.0,9.5559,9.5614,9.5559,9.5559,243900.0
2010-09-28 09:55:00,17.22,17.22,17.19,17.19,479600.0,9.5614,9.5614,9.5448,9.5448,479600.0
2010-09-28 10:00:00,17.19,17.2,17.13,17.16,1487400.0,9.5448,9.5503,9.5115,9.5281,1487400.0
2010-09-28 10:05:00,17.16,17.17,17.13,17.14,355600.0,9.5281,9.5337,9.5115,9.517,355600.0
2010-09-28 10:10:00,17.14,17.18,17.14,17.17,209700.0,9.517,9.5392,9.517,9.5337,209700.0
2010-09-28 10:15:00,17.17,17.2,17.17,17.2,198500.0,9.5337,9.5503,9.5337,9.5503,198500.0
2010-09-28 10:20:00,17.19,17.23,17.19,17.21,238300.0,9.5448,9.567,9.5448,9.5559,238300.0
2010-09-28 10:25:00,17.22,17.24,17.21,17.24,295900.0,9.5614,9.5725,9.5559,9.5725,295900.0
2010-09-28 10:30:00,17.24,17.25,17.23,17.23,431100.0,9.5725,9.5781,9.567,9.567,431100.0
2010-09-28 10:35:00,17.23,17.24,17.22,17.24,268100.0,9.567,9.5725,9.5614,9.5725,268100.0
2010-09-28 10:40:00,17.24,17.25,17.23,17.25,169600.0,9.5725,9.5781,9.567,9.5781,169600.0
2010-09-28 10:45:00,17.25,17.25,17.23,17.24,304300.0,9.5781,9.5781,9.567,9.5725,304300.0
2010-09-28 10:50:00,17.23,17.25,17.23,17.25,290900.0,9.567,9.5781,9.567,9.5781,290900.0
2010-09-28 10:55:00,17.25,17.28,17.24,17.28,300900.0,9.5781,9.5947,9.5725,9.5947,300900.0
2010-09-28 11:00:00,17.28,17.28,17.27,17.27,182300.0,9.5947,9.5947,9.5892,9.5892,182300.0
2010-09-28 11:05:00,17.28,17.28,17.26,17.26,623400.0,9.5947,9.5947,9.5836,9.5836,623400.0
2010-09-28 11:10:00,17.26,17.28,17.24,17.24,659800.0,9.5836,9.5947,9.5725,9.5725,659800.0
2010-09-28 11:15:00,17.24,17.26,17.24,17.26,258700.0,9.5725,9.5836,9.5725,9.5836,258700.0
2010-09-28 11:20:00,17.26,17.28,17.25,17.28,948900.0,9.5836,9.5947,9.5781,9.5947,948900.0
2010-09-28 11:25:00,17.28,17.32,17.27,17.32,681200.0,9.5947,9.617,9.5892,9.617,681200.0
2010-09-28 11:30:00,17.32,17.33,17.28,17.29,578100.0,9.617,9.6225,9.5947,9.6003,578100.0
2010-09-28 11:35:00,17.29,17.31,17.28,17.28,311300.0,9.6003,9.6114,9.5947,9.5947,311300.0
2010-09-28 11:40:00,17.29,17.31,17.28,17.3,228200.0,9.6003,9.6114,9.5947,9.6059,228200.0
2010-09-28 11:45:00,17.3,17.3,17.29,17.3,175000.0,9.6059,9.6059,9.6003,9.6059,175000.0
2010-09-28 11:50:00,17.3,17.3,17.29,17.29,85900.0,9.6059,9.6059,9.6003,9.6003,85900.0
2010-09-28 11:55:00,17.3,17.3,17.29,17.3,60500.0,9.6059,9.6059,9.6003,9.6059,60500.0
2010-09-28 12:00:00,17.3,17.3,17.28,17.29,201200.0,9.6059,9.6059,9.5947,9.6003,201200.0
2010-09-28 12:05:00,17.29,17.32,17.28,17.32,612200.0,9.6003,9.617,9.5947,9.617,612200.0
2010-09-28 12:10:00,17.31,17.33,17.31,17.32,159800.0,9.6114,9.6225,9.6114,9.617,159800.0
2010-09-28 12:15:00,17.32,17.33,17.32,17.33,158500.0,9.617,9.6225,9.617,9.6225,158500.0
2010-09-28 12:20:00,17.33,17.36,17.32,17.36,465600.0,9.6225,9.6392,9.617,9.6392,465600.0
2010-09-28 12:25:00,17.36,17.38,17.35,17.35,608100.0,9.6392,9.6503,9.6336,9.6336,608100.0
2010-09-28 12:30:00,17.35,17.38,17.35,17.38,479600.0,9.6336,9.6503,9.6336,9.6503,479600.0
2010-09-28 12:35:00,17.38,17.38,17.37,17.38,55800.0,9.6503,9.6503,9.6447,9.6503,55800.0
2010-09-28 12:40:00,17.38,17.38,17.37,17.37,209600.0,9.6503,9.6503,9.6447,9.6447,209600.0
2010-09-28 12:45:00,17.37,17.39,17.37,17.38,335900.0,9.6447,9.6558,9.6447,9.6503,335900.0
2010-09-28 12:50:00,17.39,17.39,17.38,17.38,361700.0,9.6558,9.6558,9.6503,9.6503,361700.0
2010-09-28 12:55:00,17.38,17.39,17.37,17.39,190100.0,9.6503,9.6558,9.6447,9.6558,190100.0
2010-09-28 13:00:00,17.39,17.4,17.38,17.39,708500.0,9.6558,9.6614,9.6503,9.6558,708500.0
2010-09-28 13:05:00,17.39,17.4,17.38,17.4,715500.0,9.6558,9.6614,9.6503,9.6614,715500.0
2010-09-28 13:10:00,17.4,17.4,17.39,17.4,435300.0,9.6614,9.6614,9.6558,9.6614,435300.0
2010-09-28 13:15:00,17.4,17.41,17.39,17.4,332600.0,9.6614,9.6669,9.6558,9.6614,332600.0
2010-09-28 13:20:00,17.4,17.41,17.4,17.41,107700.0,9.6614,9.6669,9.6614,9.6669,107700.0
2010-09-28 13:25:00,17.41,17.43,17.4,17.4,1119100.0,9.6669,9.678,9.6614,9.6614,1119100.0
2010-09-28 13:30:00,17.41,17.41,17.39,17.39,703700.0,9.6669,9.6669,9.6558,9.6558,703700.0
2010-09-28 13:35:00,17.4,17.41,17.39,17.4,373400.0,9.6614,9.6669,9.6558,9.6614,373400.0
2010-09-28 13:40:00,17.39,17.42,17.39,17.41,658400.0,9.6558,9.6725,9.6558,9.6669,658400.0
2010-09-28 13:45:00,17.41,17.42,17.4,17.4,239500.0,9.6669,9.6725,9.6614,9.6614,239500.0
2010-09-28 13:50:00,17.4,17.42,17.4,17.41,782000.0,9.6614,9.6725,9.6614,9.6669,782000.0
2010-09-28 13:55:00,17.41,17.42,17.41,17.41,108200.0,9.6669,9.6725,9.6669,9.6669,108200.0
2010-09-28 14:00:00,17.41,17.42,17.4,17.4,235500.0,9.6669,9.6725,9.6614,9.6614,235500.0
2010-09-28 14:05:00,17.4,17.41,17.39,17.4,220500.0,9.6614,9.6669,9.6558,9.6614,220500.0
2010-09-28 14:10:00,17.4,17.42,17.4,17.41,419700.0,9.6614,9.6725,9.6614,9.6669,419700.0
2010-09-28 14:15:00,17.41,17.42,17.4,17.4,206700.0,9.6669,9.6725,9.6614,9.6614,206700.0
2010-09-28 14:20:00,17.4,17.41,17.39,17.4,378100.0,9.6614,9.6669,9.6558,9.6614,378100.0
2010-09-28 14:25:00,17.41,17.41,17.39,17.41,1198600.0,9.6669,9.6669,9.6558,9.6669,1198600.0
2010-09-28 14:30:00,17.4,17.41,17.4,17.4,163800.0,9.6614,9.6669,9.6614,9.6614,163800.0
2010-09-28 14:35:00,17.4,17.41,17.38,17.38,459100.0,9.6614,9.6669,9.6503,9.6503,459100.0
2010-09-28 14:40:00,17.38,17.39,17.38,17.39,273400.0,9.6503,9.6558,9.6503,9.6558,273400.0
2010-09-28 14:45:00,17.38,17.39,17.36,17.36,307600.0,9.6503,9.6558,9.6392,9.6392,307600.0
2010-09-28 14:50:00,17.36,17.38,17.35,17.35,1032200.0,9.6392,9.6503,9.6336,9.6336,1032200.0
2010-09-28 14:55:00,17.36,17.36,17.34,17.36,466200.0,9.6392,9.6392,9.6281,9.6392,466200.0
2010-09-28 15:00:00,17.36,17.38,17.36,17.38,400900.0,9.6392,9.6503,9.6392,9.6503,400900.0
2010-09-28 15:05:00,17.38,17.38,17.36,17.38,759800.0,9.6503,9.6503,9.6392,9.6503,759800.0
2010-09-28 15:10:00,17.38,17.39,17.37,17.39,144300.0,9.6503,9.6558,9.6447,9.6558,144300.0
2010-09-28 15:15:00,17.39,17.4,17.38,17.4,187600.0,9.6558,9.6614,9.6503,9.6614,187600.0
2010-09-28 15:20:00,17.4,17.4,17.39,17.4,353800.0,9.6614,9.6614,9.6558,9.6614,353800.0
2010-09-28 15:25:00,17.4,17.4,17.37,17.38,825200.0,9.6614,9.6614,9.6447,9.6503,825200.0
2010-09-28 15:30:00,17.38,17.42,17.38,17.41,1563300.0,9.6503,9.6725,9.6503,9.6669,1563300.0
2010-09-28 15:35:00,17.42,17.43,17.41,17.43,664600.0,9.6725,9.678,9.6669,9.678,664600.0
2010-09-28 15:40:00,17.43,17.44,17.4,17.41,641800.0,9.678,9.6836,9.6614,9.6669,641800.0
2010-09-28 15:45:00,17.41,17.46,17.4,17.45,1591500.0,9.6669,9.6947,9.6614,9.6891,1591500.0
2010-09-28 15:50:00,17.46,17.48,17.45,17.48,2066700.0,9.6947,9.7058,9.6891,9.7058,2066700.0
2010-09-28 15:55:00,17.48,17.48,17.42,17.42,2707600.0,9.7058,9.7058,9.6725,9.6725,2707600.0
2010-09-29 09:30:00,17.4,17.42,17.33,17.41,1060800.0,9.6614,9.6725,9.6225,9.6669,1060800.0
2010-09-29 09:35:00,17.41,17.45,17.4,17.44,456200.0,9.6669,9.6891,9.6614,9.6836,456200.0
2010-09-29 09:40:00,17.44,17.48,17.43,17.46,1146100.0,9.6836,9.7058,9.678,9.6947,1146100.0
2010-09-29 09:45:00,17.45,17.49,17.44,17.47,1700600.0,9.6891,9.7113,9.6836,9.7002,1700600.0
2010-09-29 09:50:00,17.47,17.47,17.43,17.44,1454400.0,9.7002,9.7002,9.678,9.6836,1454400.0
2010-09-29 09:55:00,17.43,17.45,17.42,17.43,1065600.0,9.678,9.6891,9.6725,9.678,1065600.0
2010-09-29 10:00:00,17.43,17.45,17.41,17.44,528300.0,9.678,9.6891,9.6669,9.6836,528300.0
2010-09-29 10:05:00,17.44,17.46,17.44,17.46,354300.0,9.6836,9.6947,9.6836,9.6947,354300.0
2010-09-29 10:10:00,17.45,17.47,17.45,17.47,213800.0,9.6891,9.7002,9.6891,9.7002,213800.0
2010-09-29 10:15:00,17.46,17.47,17.4,17.42,645900.0,9.6947,9.7002,9.6614,9.6725,645900.0
2010-09-29 10:20:00,17.42,17.42,17.38,17.39,568300.0,9.6725,9.6725,9.6503,9.6558,568300.0
2010-09-29 10:25:00,17.39,17.4,17.36,17.38,557300.0,9.6558,9.6614,9.6392,9.6503,557300.0
2010-09-29 10:30:00,17.39,17.41,17.37,17.38,574800.0,9.6558,9.6669,9.6447,9.6503,574800.0
2010-09-29 10:35:00,17.38,17.38,17.37,17.38,199600.0,9.6503,9.6503,9.6447,9.6503,199600.0
2010-09-29 10:40:00,17.37,17.39,17.36,17.39,1077100.0,9.6447,9.6558,9.6392,9.6558,1077100.0
2010-09-29 10:45:00,17.39,17.39,17.37,17.37,479300.0,9.6558,9.6558,9.6447,9.6447,479300.0
2010-09-29 10:50:00,17.38,17.38,17.37,17.38,185700.0,9.6503,9.6503,9.6447,9.6503,185700.0
2010-09-29 10:55:00,17.37,17.38,17.33,17.34,382800.0,9.6447,9.6503,9.6225,9.6281,382800.0
2010-09-29 11:00:00,17.34,17.36,17.34,17.36,152500.0,9.6281,9.6392,9.6281,9.6392,152500.0
2010-09-29 11:05:00,17.35,17.36,17.34,17.34,228000.0,9.6336,9.6392,9.6281,9.6281,228000.0
2010-09-29 11:10:00,17.34,17.35,17.33,17.33,140600.0,9.6281,9.6336,9.6225,9.6225,140600.0
2010-09-29 11:15:00,17.33,17.34,17.31,17.32,214000.0,9.6225,9.6281,9.6114,9.617,214000.0
2010-09-29 11:20:00,17.32,17.33,17.29,17.32,707300.0,9.617,9.6225,9.6003,9.617,707300.0
2010-09-29 11:25:00,17.33,17.33,17.32,17.33,157700.0,9.6225,9.6225,9.617,9.6225,157700.0
2010-09-29 11:30:00,17.33,17.36,17.32,17.36,351200.0,9.6225,9.6392,9.617,9.6392,351200.0
2010-09-29 11:35:00,17.35,17.4,17.35,17.4,797400.0,9.6336,9.6614,9.6336,9.6614,797400.0
2010-09-29 11:40:00,17.39,17.41,17.39,17.41,305000.0,9.6558,9.6669,9.6558,9.6669,305000.0
2010-09-29 11:45:00,17.41,17.43,17.41,17.42,421400.0,9.6669,9.678,9.6669,9.6725,421400.0
2010-09-29 11:50:00,17.42,17.43,17.4,17.4,328700.0,9.6725,9.678,9.6614,9.6614,328700.0
2010-09-29 11:55:00,17.41,17.46,17.4,17.44,685600.0,9.6669,9.6947,9.6614,9.6836,685600.0
2010-09-29 12:00:00,17.43,17.45,17.41,17.42,416100.0,9.678,9.6891,9.6669,9.6725,416100.0
2010-09-29 12:05:00,17.41,17.43,17.41,17.43,322200.0,9.6669,9.678,9.6669,9.678,322200.0
2010-09-29 12:10:00,17.43,17.46,17.42,17.45,494200.0,9.678,9.6947,9.6725,9.6891,494200.0
2010-09-29 12:15:00,17.44,17.47,17.44,17.46,200300.0,9.6836,9.7002,9.6836,9.6947,200300.0
2010-09-29 12:20:00,17.46,17.48,17.46,17.47,283400.0,9.6947,9.7058,9.6947,9.7002,283400.0
2010-09-29 12:25:00,17.47,17.49,17.47,17.47,253100.0,9.7002,9.7113,9.7002,9.7002,253100.0
2010-09-29 12:30:00,17.47,17.48,17.44,17.44,661400.0,9.7002,9.7058,9.6836,9.6836,661400.0
2010-09-29 12:35:00,17.44,17.45,17.42,17.44,330800.0,9.6836,9.6891,9.6725,9.6836,330800.0
2010-09-29 12:40:00,17.44,17.48,17.44,17.48,454800.0,9.6836,9.7058,9.6836,9.7058,454800.0
2010-09-29 12:45:00,17.48,17.48,17.47,17.48,78600.0,9.7058,9.7058,9.7002,9.7058,78600.0
2010-09-29 12:50:00,17.48,17.48,17.47,17.48,155900.0,9.7058,9.7058,9.7002,9.7058,155900.0
2010-09-29 12:55:00,17.48,17.48,17.45,17.45,243100.0,9.7058,9.7058,9.6891,9.6891,243100.0
2010-09-29 13:00:00,17.45,17.46,17.44,17.44,216600.0,9.6891,9.6947,9.6836,9.6836,216600.0
2010-09-29 13:05:00,17.44,17.45,17.44,17.45,178400.0,9.6836,9.6891,9.6836,9.6891,178400.0
2010-09-29 13:10:00,17.44,17.45,17.44,17.44,227400.0,9.6836,9.6891,9.6836,9.6836,227400.0
2010-09-29 13:15:00,17.44,17.45,17.44,17.44,269100.0,9.6836,9.6891,9.6836,9.6836,269100.0
2010-09-29 13:20:00,17.45,17.45,17.42,17.43,364800.0,9.6891,9.6891,9.6725,9.678,364800.0
2010-09-29 13:25:00,17.43,17.44,17.43,17.43,86000.0,9.678,9.6836,9.678,9.678,86000.0
2010-09-29 13:30:00,17.43,17.44,17.42,17.42,151200.0,9.678,9.6836,9.6725,9.6725,151200.0
2010-09-29 13:35:00,17.42,17.43,17.4,17.4,379100.0,9.6725,9.678,9.6614,9.6614,379100.0
2010-09-29 13:40:00,17.4,17.41,17.39,17.39,153100.0,9.6614,9.6669,9.6558,9.6558,153100.0
2010-09-29 13:45:00,17.4,17.4,17.39,17.39,103300.0,9.6614,9.6614,9.6558,9.6558,103300.0
2010-09-29 13:50:00,17.4,17.4,17.39,17.4,87200.0,9.6614,9.6614,9.6558,9.6614,87200.0
2010-09-29 13:55:00,17.39,17.42,17.39,17.4,395900.0,9.6558,9.6725,9.6558,9.6614,395900.0
2010-09-29 14:00:00,17.41,17.42,17.4,17.42,213400.0,9.6669,9.6725,9.6614,9.6725,213400.0
2010-09-29 14:05:00,17.41,17.42,17.4,17.4,211500.0,9.6669,9.6725,9.6614,9.6614,211500.0
2010-09-29 14:10:00,17.4,17.42,17.4,17.42,237100.0,9.6614,9.6725,9.6614,9.6725,237100.0
2010-09-29 14:15:00,17.42,17.42,17.41,17.42,296300.0,9.6725,9.6725,9.6669,9.6725,296300.0
2010-09-29 14:20:00,17.42,17.42,17.41,17.42,95800.0,9.6725,9.6725,9.6669,9.6725,95800.0
2010-09-29 14:25:00,17.41,17.42,17.4,17.4,770000.0,9.6669,9.6725,9.6614,9.6614,770000.0
2010-09-29 14:30:00,17.41,17.41,17.4,17.4,72800.0,9.6669,9.6669,9.6614,9.6614,72800.0
2010-09-29 14:35:00,17.41,17.41,17.4,17.4,220300.0,9.6669,9.6669,9.6614,9.6614,220300.0
2010-09-29 14:40:00,17.41,17.43,17.4,17.43,238700.0,9.6669,9.678,9.6614,9.678,238700.0
2010-09-29 14:45:00,17.43,17.5,17.41,17.41,320800.0,9.678,9.7169,9.6669,9.6669,320800.0
2010-09-29 14:50:00,17.42,17.42,17.4,17.41,127600.0,9.6725,9.6725,9.6614,9.6669,127600.0
2010-09-29 14:55:00,17.4,17.44,17.4,17.43,367000.0,9.6614,9.6836,9.6614,9.678,367000.0
2010-09-29 15:00:00,17.43,17.45,17.43,17.44,323800.0,9.678,9.6891,9.678,9.6836,323800.0
2010-09-29 15:05:00,17.44,17.45,17.39,17.41,912300.0,9.6836,9.6891,9.6558,9.6669,912300.0
2010-09-29 15:10:00,17.4,17.41,17.39,17.39,1031700.0,9.6614,9.6669,9.6558,9.6558,1031700.0
2010-09-29 15:15:00,17.39,17.4,17.37,17.37,439800.0,9.6558,9.6614,9.6447,9.6447,439800.0
2010-09-29 15:20:00,17.38,17.4,17.37,17.4,1066100.0,9.6503,9.6614,9.6447,9.6614,1066100.0
2010-09-29 15:25:00,17.4,17.4,17.37,17.39,583400.0,9.6614,9.6614,9.6447,9.6558,583400.0
2010-09-29 15:30:00,17.39,17.39,17.33,17.34,876000.0,9.6558,9.6558,9.6225,9.6281,876000.0
2010-09-29 15:35:00,17.33,17.35,17.33,17.34,497600.0,9.6225,9.6336,9.6225,9.6281,497600.0
2010-09-29 15:40:00,17.35,17.36,17.31,17.32,567900.0,9.6336,9.6392,9.6114,9.617,567900.0
2010-09-29 15:45:00,17.31,17.36,17.31,17.35,1202900.0,9.6114,9.6392,9.6114,9.6336,1202900.0
2010-09-29 15:50:00,17.35,17.36,17.34,17.34,927500.0,9.6336,9.6392,9.6281,9.6281,927500.0
2010-09-29 15:55:00,17.34,17.4,17.34,17.39,2820800.0,9.6281,9.6614,9.6281,9.6558,2820800.0
2010-09-30 09:30:00,17.47,17.5,17.45,17.47,1296300.0,9.7002,9.7169,9.6891,9.7002,1296300.0
2010-09-30 09:35:00,17.47,17.48,17.42,17.43,892200.0,9.7002,9.7058,9.6725,9.678,892200.0
2010-09-30 09:40:00,17.43,17.5,17.38,17.49,1621600.0,9.678,9.7169,9.6503,9.7113,1621600.0
2010-09-30 09:45:00,17.49,17.5,17.44,17.46,1062000.0,9.7113,9.7169,9.6836,9.6947,1062000.0
2010-09-30 09:50:00,17.46,17.47,17.37,17.38,1311900.0,9.6947,9.7002,9.6447,9.6503,1311900.0
2010-09-30 09:55:00,17.38,17.4,17.35,17.36,632600.0,9.6503,9.6614,9.6336,9.6392,632600.0
2010-09-30 10:00:00,17.37,17.38,17.33,17.35,420500.0,9.6447,9.6503,9.6225,9.6336,420500.0
2010-09-30 10:05:00,17.35,17.4,17.35,17.39,531800.0,9.6336,9.6614,9.6336,9.6558,531800.0
2010-09-30 10:10:00,17.39,17.39,17.31,17.35,509700.0,9.6558,9.6558,9.6114,9.6336,509700.0
2010-09-30 10:15:00,17.35,17.38,17.34,17.34,743800.0,9.6336,9.6503,9.6281,9.6281,743800.0
2010-09-30 10:20:00,17.34,17.36,17.32,17.33,640500.0,9.6281,9.6392,9.617,9.6225,640500.0
2010-09-30 10:25:00,17.34,17.4,17.33,17.39,474000.0,9.6281,9.6614,9.6225,9.6558,474000.0
2010-09-30 10:30:00,17.4,17.42,17.39,17.42,183700.0,9.6614,9.6725,9.6558,9.6725,183700.0
2010-09-30 10:35:00,17.42,17.43,17.39,17.41,321000.0,9.6725,9.678,9.6558,9.6669,321000.0
2010-09-30 10:40:00,17.41,17.43,17.4,17.43,119200.0,9.6669,9.678,9.6614,9.678,119200.0
2010-09-30 10:45:00,17.43,17.43,17.37,17.38,297600.0,9.678,9.678,9.6447,9.6503,297600.0
2010-09-30 10:50:00,17.38,17.4,17.37,17.39,215500.0,9.6503,9.6614,9.6447,9.6558,215500.0
2010-09-30 10:55:00,17.38,17.39,17.36,17.38,214000.0,9.6503,9.6558,9.6392,9.6503,214000.0
2010-09-30 11:00:00,17.37,17.4,17.37,17.39,339700.0,9.6447,9.6614,9.6447,9.6558,339700.0
2010-09-30 11:05:00,17.4,17.4,17.34,17.35,900700.0,9.6614,9.6614,9.6281,9.6336,900700.0
2010-09-30 11:10:00,17.35,17.37,17.34,17.36,374100.0,9.6336,9.6447,9.6281,9.6392,374100.0
2010-09-30 11:15:00,17.36,17.36,17.35,17.35,198600.0,9.6392,9.6392,9.6336,9.6336,198600.0
2010-09-30 11:20:00,17.36,17.37,17.32,17.33,509000.0,9.6392,9.6447,9.617,9.6225,509000.0
2010-09-30 11:25:00,17.32,17.33,17.28,17.28,535400.0,9.617,9.6225,9.5947,9.5947,535400.0
2010-09-30 11:30:00,17.29,17.31,17.28,17.31,270600.0,9.6003,9.6114,9.5947,9.6114,270600.0
2010-09-30 11:35:00,17.31,17.31,17.25,17.28,383000.0,9.6114,9.6114,9.5781,9.5947,383000.0
2010-09-30 11:40:00,17.28,17.3,17.27,17.27,166900.0,9.5947,9.6059,9.5892,9.5892,166900.0
2010-09-30 11:45:00,17.27,17.28,17.25,17.26,203700.0,9.5892,9.5947,9.5781,9.5836,203700.0
2010-09-30 11:50:00,17.26,17.27,17.23,17.23,257600.0,9.5836,9.5892,9.567,9.567,257600.0
2010-09-30 11:55:00,17.24,17.24,17.21,17.23,518100.0,9.5725,9.5725,9.5559,9.567,518100.0
2010-09-30 12:00:00,17.24,17.24,17.16,17.17,426800.0,9.5725,9.5725,9.5281,9.5337,426800.0
2010-09-30 12:05:00,17.17,17.21,17.17,17.19,416800.0,9.5337,9.5559,9.5337,9.5448,416800.0
2010-09-30 12:10:00,17.19,17.21,17.18,17.2,298500.0,9.5448,9.5559,9.5392,9.5503,298500.0
2010-09-30 12:15:00,17.2,17.21,17.2,17.2,90100.0,9.5503,9.5559,9.5503,9.5503,90100.0
2010-09-30 12:20:00,17.21,17.21,17.18,17.2,324000.0,9.5559,9.5559,9.5392,9.5503,324000.0
2010-09-30 12:25:00,17.19,17.2,17.18,17.18,103800.0,9.5448,9.5503,9.5392,9.5392,103800.0
2010-09-30 12:30:00,17.19,17.21,17.17,17.2,178600.0,9.5448,9.5559,9.5337,9.5503,178600.0
2010-09-30 12:35:00,17.21,17.25,17.2,17.25,614600.0,9.5559,9.5781,9.5503,9.5781,614600.0
2010-09-30 12:40:00,17.25,17.28,17.24,17.28,385700.0,9.5781,9.5947,9.5725,9.5947,385700.0
2010-09-30 12:45:00,17.28,17.28,17.26,17.26,310400.0,9.5947,9.5947,9.5836,9.5836,310400.0
2010-09-30 12:50:00,17.27,17.3,17.26,17.29,241700.0,9.5892,9.6059,9.5836,9.6003,241700.0
2010-09-30 12:55:00,17.3,17.31,17.29,17.3,203300.0,9.6059,9.6114,9.6003,9.6059,203300.0
2010-09-30 13:00:00,17.3,17.3,17.27,17.27,230100.0,9.6059,9.6059,9.5892,9.5892,230100.0
2010-09-30 13:05:00,17.28,17.3,17.27,17.29,130200.0,9.5947,9.6059,9.5892,9.6003,130200.0
2010-09-30 13:10:00,17.29,17.31,17.28,17.28,193800.0,9.6003,9.6114,9.5947,9.5947,193800.0
2010-09-30 13:15:00,17.28,17.29,17.27,17.27,135900.0,9.5947,9.6003,9.5892,9.5892,135900.0
2010-09-30 13:20:00,17.27,17.27,17.25,17.26,321400.0,9.5892,9.5892,9.5781,9.5836,321400.0
2010-09-30 13:25:00,17.26,17.27,17.24,17.27,250700.0,9.5836,9.5892,9.5725,9.5892,250700.0
2010-09-30 13:30:00,17.27,17.27,17.24,17.25,134600.0,9.5892,9.5892,9.5725,9.5781,134600.0
2010-09-30 13:35:00,17.26,17.26,17.23,17.23,140600.0,9.5836,9.5836,9.567,9.567,140600.0
2010-09-30 13:40:00,17.23,17.24,17.22,17.24,157100.0,9.567,9.5725,9.5614,9.5725,157100.0
2010-09-30 13:45:00,17.24,17.24,17.21,17.22,151000.0,9.5725,9.5725,9.5559,9.5614,151000.0
2010-09-30 13:50:00,17.22,17.23,17.21,17.22,247500.0,9.5614,9.567,9.5559,9.5614,247500.0
2010-09-30 13:55:00,17.22,17.22,17.21,17.22,89300.0,9.5614,9.5614,9.5559,9.5614,89300.0
2010-09-30 14:00:00,17.22,17.23,17.21,17.23,327300.0,9.5614,9.567,9.5559,9.567,327300.0
2010-09-30 14:05:00,17.22,17.23,17.21,17.21,234000.0,9.5614,9.567,9.5559,9.5559,234000.0
2010-09-30 14:10:00,17.22,17.22,17.19,17.19,444400.0,9.5614,9.5614,9.5448,9.5448,444400.0
2010-09-30 14:15:00,17.19,17.2,17.17,17.19,433600.0,9.5448,9.5503,9.5337,9.5448,433600.0
2010-09-30 14:20:00,17.19,17.2,17.18,17.2,245800.0,9.5448,9.5503,9.5392,9.5503,245800.0
2010-09-30 14:25:00,17.2,17.21,17.19,17.21,221800.0,9.5503,9.5559,9.5448,9.5559,221800.0
2010-09-30 14:30:00,17.21,17.23,17.2,17.21,494800.0,9.5559,9.567,9.5503,9.5559,494800.0
2010-09-30 14:35:00,17.21,17.23,17.21,17.22,607200.0,9.5559,9.567,9.5559,9.5614,607200.0
2010-09-30 14:40:00,17.23,17.23,17.22,17.22,206700.0,9.567,9.567,9.5614,9.5614,206700.0
2010-09-30 14:45:00,17.23,17.25,17.23,17.25,271900.0,9.567,9.5781,9.567,9.5781,271900.0
2010-09-30 14:50:00,17.24,17.25,17.24,17.24,116400.0,9.5725,9.5781,9.5725,9.5725,116400.0
2010-09-30 14:55:00,17.25,17.26,17.24,17.25,233000.0,9.5781,9.5836,9.5725,9.5781,233000.0
2010-09-30 15:00:00,17.24,17.25,17.23,17.24,138800.0,9.5725,9.5781,9.567,9.5725,138800.0
2010-09-30 15:05:00,17.24,17.25,17.23,17.24,366800.0,9.5725,9.5781,9.567,9.5725,366800.0
2010-09-30 15:10:00,17.24,17.24,17.19,17.19,444000.0,9.5725,9.5725,9.5448,9.5448,444000.0
2010-09-30 15:15:00,17.2,17.21,17.18,17.2,521600.0,9.5503,9.5559,9.5392,9.5503,521600.0
2010-09-30 15:20:00,17.2,17.23,17.2,17.22,372600.0,9.5503,9.567,9.5503,9.5614,372600.0
2010-09-30 15:25:00,17.22,17.23,17.21,17.22,293400.0,9.5614,9.567,9.5559,9.5614,293400.0
2010-09-30 15:30:00,17.22,17.23,17.2,17.21,515500.0,9.5614,9.567,9.5503,9.5559,515500.0
2010-09-30 15:35:00,17.21,17.22,17.2,17.2,244400.0,9.5559,9.5614,9.5503,9.5503,244400.0
2010-09-30 15:40:00,17.2,17.24,17.2,17.22,575600.0,9.5503,9.5725,9.5503,9.5614,575600.0
2010-09-30 15:45:00,17.23,17.23,17.19,17.22,677800.0,9.567,9.567,9.5448,9.5614,677800.0
2010-09-30 15:50:00,17.22,17.23,17.19,17.19,1332600.0,9.5614,9.567,9.5448,9.5448,1332600.0
2010-09-30 15:55:00,17.2,17.21,17.17,17.17,1930400.0,9.5503,9.5559,9.5337,9.5337,1930400.0
2010-10-01 09:30:00,17.25,17.29,17.24,17.25,780200.0,9.5781,9.6003,9.5725,9.5781,780200.0
2010-10-01 09:35:00,17.25,17.27,17.22,17.22,756000.0,9.5781,9.5892,9.5614,9.5614,756000.0
2010-10-01 09:40:00,17.22,17.24,17.18,17.22,763100.0,9.5614,9.5725,9.5392,9.5614,763100.0
2010-10-01 09:45:00,17.21,17.24,17.19,17.2,363800.0,9.5559,9.5725,9.5448,9.5503,363800.0
2010-10-01 09:50:00,17.2,17.21,17.19,17.2,212400.0,9.5503,9.5559,9.5448,9.5503,212400.0
2010-10-01 09:55:00,17.2,17.24,17.2,17.24,324500.0,9.5503,9.5725,9.5503,9.5725,324500.0
2010-10-01 10:00:00,17.24,17.26,17.17,17.17,1159500.0,9.5725,9.5836,9.5337,9.5337,1159500.0
2010-10-01 10:05:00,17.17,17.22,17.17,17.19,389100.0,9.5337,9.5614,9.5337,9.5448,389100.0
2010-10-01 10:10:00,17.19,17.27,17.18,17.27,298800.0,9.5448,9.5892,9.5392,9.5892,298800.0
2010-10-01 10:15:00,17.27,17.29,17.25,17.27,396800.0,9.5892,9.6003,9.5781,9.5892,396800.0
2010-10-01 10:20:00,17.27,17.27,17.19,17.19,541700.0,9.5892,9.5892,9.5448,9.5448,541700.0
2010-10-01 10:25:00,17.2,17.2,17.16,17.17,396700.0,9.5503,9.5503,9.5281,9.5337,396700.0
2010-10-01 10:30:00,17.17,17.19,17.13,17.18,746700.0,9.5337,9.5448,9.5115,9.5392,746700.0
2010-10-01 10:35:00,17.18,17.18,17.14,17.17,420900.0,9.5392,9.5392,9.517,9.5337,420900.0
2010-10-01 10:40:00,17.17,17.21,17.15,17.2,424100.0,9.5337,9.5559,9.5226,9.5503,424100.0
2010-10-01 10:45:00,17.2,17.21,17.18,17.2,275900.0,9.5503,9.5559,9.5392,9.5503,275900.0
2010-10-01 10:50:00,17.2,17.21,17.18,17.19,262200.0,9.5503,9.5559,9.5392,9.5448,262200.0
2010-10-01 10:55:00,17.19,17.23,17.18,17.22,259200.0,9.5448,9.567,9.5392,9.5614,259200.0
2010-10-01 11:00:00,17.22,17.23,17.19,17.2,408400.0,9.5614,9.567,9.5448,9.5503,408400.0
2010-10-01 11:05:00,17.2,17.2,17.16,17.17,641200.0,9.5503,9.5503,9.5281,9.5337,641200.0
2010-10-01 11:10:00,17.16,17.18,17.15,17.16,211600.0,9.5281,9.5392,9.5226,9.5281,211600.0
2010-10-01 11:15:00,17.16,17.2,17.15,17.18,403000.0,9.5281,9.5503,9.5226,9.5392,403000.0
2010-10-01 11:20:00,17.17,17.19,17.17,17.18,292400.0,9.5337,9.5448,9.5337,9.5392,292400.0
2010-10-01 11:25:00,17.19,17.19,17.16,17.18,273100.0,9.5448,9.5448,9.5281,9.5392,273100.0
2010-10-01 11:30:00,17.18,17.2,17.17,17.2,277200.0,9.5392,9.5503,9.5337,9.5503,277200.0
2010-10-01 11:35:00,17.2,17.22,17.19,17.22,256900.0,9.5503,9.5614,9.5448,9.5614,256900.0
2010-10-01 11:40:00,17.22,17.24,17.21,17.24,97900.0,9.5614,9.5725,9.5559,9.5725,97900.0
2010-10-01 11:45:00,17.24,17.25,17.24,17.25,221700.0,9.5725,9.5781,9.5725,9.5781,221700.0
2010-10-01 11:50:00,17.25,17.25,17.24,17.25,73500.0,9.5781,9.5781,9.5725,9.5781,73500.0
2010-10-01 11:55:00,17.25,17.26,17.24,17.24,460900.0,9.5781,9.5836,9.5725,9.5725,460900.0
2010-10-01 12:00:00,17.24,17.25,17.24,17.24,208400.0,9.5725,9.5781,9.5725,9.5725,208400.0
2010-10-01 12:05:00,17.24,17.26,17.23,17.25,311900.0,9.5725,9.5836,9.567,9.5781,311900.0
2010-10-01 12:10:00,17.25,17.26,17.25,17.25,110200.0,9.5781,9.5836,9.5781,9.5781,110200.0
2010-10-01 12:15:00,17.25,17.26,17.23,17.25,303200.0,9.5781,9.5836,9.567,9.5781,303200.0
2010-10-01 12:20:00,17.25,17.26,17.23,17.23,236900.0,9.5781,9.5836,9.567,9.567,236900.0
2010-10-01 12:25:00,17.24,17.24,17.23,17.23,69300.0,9.5725,9.5725,9.567,9.567,69300.0
2010-10-01 12:30:00,17.24,17.24,17.22,17.22,177800.0,9.5725,9.5725,9.5614,9.5614,177800.0
2010-10-01 12:35:00,17.22,17.23,17.21,17.21,142300.0,9.5614,9.567,9.5559,9.5559,142300.0
2010-10-01 12:40:00,17.21,17.22,17.18,17.18,282400.0,9.5559,9.5614,9.5392,9.5392,282400.0
2010-10-01 12:45:00,17.19,17.19,17.17,17.18,284500.0,9.5448,9.5448,9.5337,9.5392,284500.0
2010-10-01 12:50:00,17.18,17.18,17.15,17.16,592200.0,9.5392,9.5392,9.5226,9.5281,592200.0
2010-10-01 12:55:00,17.16,17.16,17.15,17.16,114100.0,9.5281,9.5281,9.5226,9.5281,114100.0
2010-10-01 13:00:00,17.16,17.16,17.15,17.15,210700.0,9.5281,9.5281,9.5226,9.5226,210700.0
2010-10-01 13:05:00,17.16,17.16,17.15,17.16,198300.0,9.5281,9.5281,9.5226,9.5281,198300.0
2010-10-01 13:10:00,17.16,17.19,17.15,17.19,1090300.0,9.5281,9.5448,9.5226,9.5448,1090300.0
2010-10-01 13:15:00,17.19,17.2,17.18,17.2,154300.0,9.5448,9.5503,9.5392,9.5503,154300.0
2010-10-01 13:20:00,17.2,17.2,17.18,17.19,195700.0,9.5503,9.5503,9.5392,9.5448,195700.0
2010-10-01 13:25:00,17.18,17.19,17.16,17.18,458600.0,9.5392,9.5448,9.5281,9.5392,458600.0
2010-10-01 13:30:00,17.18,17.18,17.16,17.17,192100.0,9.5392,9.5392,9.5281,9.5337,192100.0
2010-10-01 13:35:00,17.17,17.18,17.16,17.16,301300.0,9.5337,9.5392,9.5281,9.5281,301300.0
2010-10-01 13:40:00,17.16,17.16,17.13,17.13,411400.0,9.5281,9.5281,9.5115,9.5115,411400.0
2010-10-01 13:45:00,17.13,17.15,17.11,17.15,713500.0,9.5115,9.5226,9.5004,9.5226,713500.0
2010-10-01 13:50:00,17.14,17.17,17.14,17.17,284200.0,9.517,9.5337,9.517,9.5337,284200.0
2010-10-01 13:55:00,17.17,17.2,17.16,17.2,839200.0,9.5337,9.5503,9.5281,9.5503,839200.0
2010-10-01 14:00:00,17.19,17.23,17.19,17.22,448500.0,9.5448,9.567,9.5448,9.5614,448500.0
2010-10-01 14:05:00,17.22,17.24,17.21,17.22,481000.0,9.5614,9.5725,9.5559,9.5614,481000.0
2010-10-01 14:10:00,17.23,17.26,17.23,17.25,472100.0,9.567,9.5836,9.567,9.5781,472100.0
2010-10-01 14:15:00,17.25,17.26,17.24,17.24,568600.0,9.5781,9.5836,9.5725,9.5725,568600.0
2010-10-01 14:20:00,17.25,17.25,17.23,17.23,264100.0,9.5781,9.5781,9.567,9.567,264100.0
2010-10-01 14:25:00,17.24,17.25,17.23,17.25,530900.0,9.5725,9.5781,9.567,9.5781,530900.0
2010-10-01 14:30:00,17.25,17.25,17.24,17.24,233900.0,9.5781,9.5781,9.5725,9.5725,233900.0
2010-10-01 14:35:00,17.24,17.26,17.24,17.26,364000.0,9.5725,9.5836,9.5725,9.5836,364000.0
2010-10-01 14:40:00,17.25,17.26,17.23,17.24,272700.0,9.5781,9.5836,9.567,9.5725,272700.0
2010-10-01 14:45:00,17.23,17.24,17.22,17.22,249400.0,9.567,9.5725,9.5614,9.5614,249400.0
2010-10-01 14:50:00,17.23,17.23,17.2,17.22,406400.0,9.567,9.567,9.5503,9.5614,406400.0
2010-10-01 14:55:00,17.22,17.22,17.21,17.22,198200.0,9.5614,9.5614,9.5559,9.5614,198200.0
2010-10-01 15:00:00,17.22,17.22,17.2,17.2,272700.0,9.5614,9.5614,9.5503,9.5503,272700.0
2010-10-01 15:05:00,17.2,17.24,17.2,17.23,727800.0,9.5503,9.5725,9.5503,9.567,727800.0
2010-10-01 15:10:00,17.23,17.25,17.2,17.22,533200.0,9.567,9.5781,9.5503,9.5614,533200.0
2010-10-01 15:15:00,17.22,17.23,17.2,17.22,371200.0,9.5614,9.567,9.5503,9.5614,371200.0
2010-10-01 15:20:00,17.22,17.22,17.18,17.18,294700.0,9.5614,9.5614,9.5392,9.5392,294700.0
2010-10-01 15:25:00,17.18,17.19,17.16,17.16,397100.0,9.5392,9.5448,9.5281,9.5281,397100.0
2010-10-01 15:30:00,17.16,17.2,17.16,17.2,985300.0,9.5281,9.5503,9.5281,9.5503,985300.0
2010-10-01 15:35:00,17.2,17.21,17.19,17.2,296200.0,9.5503,9.5559,9.5448,9.5503,296200.0
2010-10-01 15:40:00,17.2,17.21,17.19,17.19,369600.0,9.5503,9.5559,9.5448,9.5448,369600.0
2010-10-01 15:45:00,17.19,17.2,17.16,17.17,624600.0,9.5448,9.5503,9.5281,9.5337,624600.0
2010-10-01 15:50:00,17.16,17.18,17.16,17.17,902700.0,9.5281,9.5392,9.5281,9.5337,902700.0
2010-10-01 15:55:00,17.17,17.17,17.15,17.16,2089200.0,9.5337,9.5337,9.5226,9.5281,2089200.0
2010-10-04 09:30:00,17.15,17.15,17.09,17.1,723700.0,9.5226,9.5226,9.4892,9.4948,723700.0
2010-10-04 09:35:00,17.1,17.14,17.09,17.13,334300.0,9.4948,9.517,9.4892,9.5115,334300.0
2010-10-04 09:40:00,17.12,17.19,17.11,17.18,861300.0,9.5059,9.5448,9.5004,9.5392,861300.0
2010-10-04 09:45:00,17.19,17.19,17.17,17.19,395100.0,9.5448,9.5448,9.5337,9.5448,395100.0
2010-10-04 09:50:00,17.19,17.19,17.15,17.16,253200.0,9.5448,9.5448,9.5226,9.5281,253200.0
2010-10-04 09:55:00,17.15,17.17,17.15,17.16,178300.0,9.5226,9.5337,9.5226,9.5281,178300.0
2010-10-04 10:00:00,17.17,17.2,17.11,17.18,616300.0,9.5337,9.5503,9.5004,9.5392,616300.0
2010-10-04 10:05:00,17.18,17.19,17.16,17.17,303400.0,9.5392,9.5448,9.5281,9.5337,303400.0
2010-10-04 10:10:00,17.17,17.2,17.16,17.16,324800.0,9.5337,9.5503,9.5281,9.5281,324800.0
2010-10-04 10:15:00,17.17,17.18,17.13,17.13,1081200.0,9.5337,9.5392,9.5115,9.5115,1081200.0
2010-10-04 10:20:00,17.14,17.16,17.13,17.13,712200.0,9.517,9.5281,9.5115,9.5115,712200.0
2010-10-04 10:25:00,17.14,17.16,17.12,17.13,486800.0,9.517,9.5281,9.5059,9.5115,486800.0
2010-10-04 10:30:00,17.12,17.13,17.1,17.13,467600.0,9.5059,9.5115,9.4948,9.5115,467600.0
2010-10-04 10:35:00,17.13,17.13,17.09,17.1,417900.0,9.5115,9.5115,9.4892,9.4948,417900.0
2010-10-04 10:40:00,17.1,17.11,17.09,17.11,118800.0,9.4948,9.5004,9.4892,9.5004,118800.0
2010-10-04 10:45:00,17.1,17.12,17.1,17.11,313200.0,9.4948,9.5059,9.4948,9.5004,313200.0
2010-10-04 10:50:00,17.11,17.12,17.11,17.11,186400.0,9.5004,9.5059,9.5004,9.5004,186400.0
2010-10-04 10:55:00,17.11,17.12,17.1,17.11,283100.0,9.5004,9.5059,9.4948,9.5004,283100.0
2010-10-04 11:00:00,17.1,17.12,17.09,17.12,379800.0,9.4948,9.5059,9.4892,9.5059,379800.0
2010-10-04 11:05:00,17.11,17.12,17.11,17.11,147400.0,9.5004,9.5059,9.5004,9.5004,147400.0
2010-10-04 11:10:00,17.12,17.12,17.11,17.11,107500.0,9.5059,9.5059,9.5004,9.5004,107500.0
2010-10-04 11:15:00,17.12,17.12,17.09,17.09,458700.0,9.5059,9.5059,9.4892,9.4892,458700.0
2010-10-04 11:20:00,17.09,17.11,17.08,17.09,588000.0,9.4892,9.5004,9.4837,9.4892,588000.0
2010-10-04 11:25:00,17.09,17.1,17.08,17.08,207200.0,9.4892,9.4948,9.4837,9.4837,207200.0
2010-10-04 11:30:00,17.08,17.09,17.04,17.04,743800.0,9.4837,9.4892,9.4615,9.4615,743800.0
2010-10-04 11:35:00,17.04,17.07,17.04,17.07,563700.0,9.4615,9.4781,9.4615,9.4781,563700.0
2010-10-04 11:40:00,17.07,17.07,17.06,17.07,72900.0,9.4781,9.4781,9.4726,9.4781,72900.0
2010-10-04 11:45:00,17.07,17.07,17.06,17.06,141000.0,9.4781,9.4781,9.4726,9.4726,141000.0
2010-10-04 11:50:00,17.06,17.07,17.06,17.06,196100.0,9.4726,9.4781,9.4726,9.4726,196100.0
2010-10-04 11:55:00,17.06,17.07,17.02,17.02,285100.0,9.4726,9.4781,9.4504,9.4504,285100.0
2010-10-04 12:00:00,17.02,17.03,16.93,16.96,3002400.0,9.4504,9.4559,9.4004,9.4171,3002400.0
2010-10-04 12:05:00,16.97,16.98,16.94,16.95,402600.0,9.4226,9.4282,9.406,9.4115,402600.0
2010-10-04 12:10:00,16.96,16.98,16.95,16.95,382800.0,9.4171,9.4282,9.4115,9.4115,382800.0
2010-10-04 12:15:00,16.95,16.95,16.93,16.94,1008000.0,9.4115,9.4115,9.4004,9.406,1008000.0
2010-10-04 12:20:00,16.93,16.94,16.89,16.9,984600.0,9.4004,9.406,9.3782,9.3837,984600.0
2010-10-04 12:25:00,16.9,16.91,16.86,16.89,970000.0,9.3837,9.3893,9.3615,9.3782,970000.0
2010-10-04 12:30:00,16.89,16.9,16.88,16.9,363000.0,9.3782,9.3837,9.3726,9.3837,363000.0
2010-10-04 12:35:00,16.9,16.94,16.89,16.94,491500.0,9.3837,9.406,9.3782,9.406,491500.0
2010-10-04 12:40:00,16.94,16.96,16.92,16.92,499700.0,9.406,9.4171,9.3949,9.3949,499700.0
2010-10-04 12:45:00,16.92,16.94,16.92,16.93,320200.0,9.3949,9.406,9.3949,9.4004,320200.0
2010-10-04 12:50:00,16.94,16.94,16.93,16.93,85000.0,9.406,9.406,9.4004,9.4004,85000.0
2010-10-04 12:55:00,16.94,16.95,16.93,16.95,210800.0,9.406,9.4115,9.4004,9.4115,210800.0
2010-10-04 13:00:00,16.95,16.97,16.94,16.96,483200.0,9.4115,9.4226,9.406,9.4171,483200.0
2010-10-04 13:05:00,16.96,16.96,16.95,16.96,114900.0,9.4171,9.4171,9.4115,9.4171,114900.0
2010-10-04 13:10:00,16.96,16.97,16.95,16.96,178200.0,9.4171,9.4226,9.4115,9.4171,178200.0
2010-10-04 13:15:00,16.97,16.97,16.96,16.97,88800.0,9.4226,9.4226,9.4171,9.4226,88800.0
2010-10-04 13:20:00,16.96,16.97,16.96,16.96,226400.0,9.4171,9.4226,9.4171,9.4171,226400.0
2010-10-04 13:25:00,16.97,16.97,16.95,16.96,572600.0,9.4226,9.4226,9.4115,9.4171,572600.0
2010-10-04 13:30:00,16.95,16.96,16.91,16.92,396600.0,9.4115,9.4171,9.3893,9.3949,396600.0
2010-10-04 13:35:00,16.93,16.93,16.91,16.91,145100.0,9.4004,9.4004,9.3893,9.3893,145100.0
2010-10-04 13:40:00,16.91,16.92,16.89,16.91,510800.0,9.3893,9.3949,9.3782,9.3893,510800.0
2010-10-04 13:45:00,16.91,16.92,16.88,16.92,559300.0,9.3893,9.3949,9.3726,9.3949,559300.0
2010-10-04 13:50:00,16.92,16.93,16.91,16.92,310900.0,9.3949,9.4004,9.3893,9.3949,310900.0
2010-10-04 13:55:00,16.92,16.92,16.89,16.89,297600.0,9.3949,9.3949,9.3782,9.3782,297600.0
2010-10-04 14:00:00,16.9,16.92,16.89,16.91,295900.0,9.3837,9.3949,9.3782,9.3893,295900.0
2010-10-04 14:05:00,16.92,16.94,16.91,16.92,380000.0,9.3949,9.406,9.3893,9.3949,380000.0
2010-10-04 14:10:00,16.93,16.97,16.92,16.95,371000.0,9.4004,9.4226,9.3949,9.4115,371000.0
2010-10-04 14:15:00,16.94,16.95,16.94,16.95,196800.0,9.406,9.4115,9.406,9.4115,196800.0
2010-10-04 14:20:00,16.95,16.96,16.94,16.95,324000.0,9.4115,9.4171,9.406,9.4115,324000.0
2010-10-04 14:25:00,16.96,16.96,16.93,16.93,358500.0,9.4171,9.4171,9.4004,9.4004,358500.0
2010-10-04 14:30:00,16.93,16.95,16.92,16.95,403800.0,9.4004,9.4115,9.3949,9.4115,403800.0
2010-10-04 14:35:00,16.95,16.96,16.93,16.95,409000.0,9.4115,9.4171,9.4004,9.4115,409000.0
2010-10-04 14:40:00,16.95,16.96,16.95,16.95,100800.0,9.4115,9.4171,9.4115,9.4115,100800.0
2010-10-04 14:45:00,16.95,16.96,16.93,16.93,202300.0,9.4115,9.4171,9.4004,9.4004,202300.0
2010-10-04 14:50:00,16.93,16.94,16.89,16.89,596800.0,9.4004,9.406,9.3782,9.3782,596800.0
2010-10-04 14:55:00,16.9,16.9,16.88,16.9,479100.0,9.3837,9.3837,9.3726,9.3837,479100.0
2010-10-04 15:00:00,16.9,16.93,16.88,16.92,471400.0,9.3837,9.4004,9.3726,9.3949,471400.0
2010-10-04 15:05:00,16.93,16.93,16.9,16.91,409600.0,9.4004,9.4004,9.3837,9.3893,409600.0
2010-10-04 15:10:00,16.9,16.91,16.9,16.9,195500.0,9.3837,9.3893,9.3837,9.3837,195500.0
2010-10-04 15:15:00,16.91,16.92,16.9,16.92,333400.0,9.3893,9.3949,9.3837,9.3949,333400.0
2010-10-04 15:20:00,16.92,16.94,16.91,16.94,301300.0,9.3949,9.406,9.3893,9.406,301300.0
2010-10-04 15:25:00,16.94,16.94,16.9,16.91,397300.0,9.406,9.406,9.3837,9.3893,397300.0
2010-10-04 15:30:00,16.91,16.93,16.9,16.92,395100.0,9.3893,9.4004,9.3837,9.3949,395100.0
2010-10-04 15:35:00,16.92,16.93,16.91,16.92,367500.0,9.3949,9.4004,9.3893,9.3949,367500.0
2010-10-04 15:40:00,16.91,16.92,16.89,16.9,1658700.0,9.3893,9.3949,9.3782,9.3837,1658700.0
2010-10-04 15:45:00,16.91,16.91,16.88,16.9,1517800.0,9.3893,9.3893,9.3726,9.3837,1517800.0
2010-10-04 15:50:00,16.9,16.9,16.88,16.88,887800.0,9.3837,9.3837,9.3726,9.3726,887800.0
2010-10-04 15:55:00,16.88,16.91,16.87,16.9,2386700.0,9.3726,9.3893,9.3671,9.3837,2386700.0
2010-10-05 09:30:00,17.1,17.11,17.06,17.11,1172300.0,9.4948,9.5004,9.4726,9.5004,1172300.0
2010-10-05 09:35:00,17.11,17.12,17.1,17.11,485300.0,9.5004,9.5059,9.4948,9.5004,485300.0
2010-10-05 09:40:00,17.1,17.15,17.1,17.14,718700.0,9.4948,9.5226,9.4948,9.517,718700.0
2010-10-05 09:45:00,17.14,17.17,17.13,17.17,387500.0,9.517,9.5337,9.5115,9.5337,387500.0
2010-10-05 09:50:00,17.17,17.17,17.13,17.14,352500.0,9.5337,9.5337,9.5115,9.517,352500.0
2010-10-05 09:55:00,17.13,17.19,17.13,17.19,601400.0,9.5115,9.5448,9.5115,9.5448,601400.0
2010-10-05 10:00:00,17.19,17.22,17.13,17.18,918900.0,9.5448,9.5614,9.5115,9.5392,918900.0
2010-10-05 10:05:00,17.18,17.19,17.13,17.15,762300.0,9.5392,9.5448,9.5115,9.5226,762300.0
2010-10-05 10:10:00,17.15,17.19,17.15,17.17,665800.0,9.5226,9.5448,9.5226,9.5337,665800.0
2010-10-05 10:15:00,17.17,17.2,17.17,17.18,380100.0,9.5337,9.5503,9.5337,9.5392,380100.0
2010-10-05 10:20:00,17.18,17.2,17.16,17.19,451300.0,9.5392,9.5503,9.5281,9.5448,451300.0
2010-10-05 10:25:00,17.19,17.21,17.17,17.2,1145100.0,9.5448,9.5559,9.5337,9.5503,1145100.0
2010-10-05 10:30:00,17.21,17.22,17.2,17.2,741600.0,9.5559,9.5614,9.5503,9.5503,741600.0
2010-10-05 10:35:00,17.2,17.23,17.2,17.21,775900.0,9.5503,9.567,9.5503,9.5559,775900.0
2010-10-05 10:40:00,17.21,17.22,17.19,17.21,637800.0,9.5559,9.5614,9.5448,9.5559,637800.0
2010-10-05 10:45:00,17.21,17.23,17.2,17.23,343900.0,9.5559,9.567,9.5503,9.567,343900.0
2010-10-05 10:50:00,17.23,17.25,17.22,17.25,253500.0,9.567,9.5781,9.5614,9.5781,253500.0
2010-10-05 10:55:00,17.24,17.25,17.21,17.22,350400.0,9.5725,9.5781,9.5559,9.5614,350400.0
2010-10-05 11:00:00,17.22,17.22,17.2,17.2,452700.0,9.5614,9.5614,9.5503,9.5503,452700.0
2010-10-05 11:05:00,17.21,17.22,17.19,17.2,281300.0,9.5559,9.5614,9.5448,9.5503,281300.0
2010-10-05 11:10:00,17.2,17.21,17.19,17.21,329700.0,9.5503,9.5559,9.5448,9.5559,329700.0
2010-10-05 11:15:00,17.2,17.22,17.19,17.2,393900.0,9.5503,9.5614,9.5448,9.5503,393900.0
2010-10-05 11:20:00,17.19,17.2,17.18,17.18,398600.0,9.5448,9.5503,9.5392,9.5392,398600.0
2010-10-05 11:25:00,17.18,17.2,17.17,17.19,337900.0,9.5392,9.5503,9.5337,9.5448,337900.0
2010-10-05 11:30:00,17.19,17.2,17.18,17.18,583200.0,9.5448,9.5503,9.5392,9.5392,583200.0
2010-10-05 11:35:00,17.18,17.22,17.17,17.22,787500.0,9.5392,9.5614,9.5337,9.5614,787500.0
2010-10-05 11:40:00,17.22,17.24,17.2,17.23,1166600.0,9.5614,9.5725,9.5503,9.567,1166600.0
2010-10-05 11:45:00,17.23,17.23,17.16,17.17,481700.0,9.567,9.567,9.5281,9.5337,481700.0
2010-10-05 11:50:00,17.18,17.18,17.15,17.16,350500.0,9.5392,9.5392,9.5226,9.5281,350500.0
2010-10-05 11:55:00,17.15,17.16,17.14,17.14,393700.0,9.5226,9.5281,9.517,9.517,393700.0
2010-10-05 12:00:00,17.14,17.17,17.13,17.15,889900.0,9.517,9.5337,9.5115,9.5226,889900.0
2010-10-05 12:05:00,17.16,17.16,17.14,17.15,393900.0,9.5281,9.5281,9.517,9.5226,393900.0
2010-10-05 12:10:00,17.15,17.15,17.14,17.14,225100.0,9.5226,9.5226,9.517,9.517,225100.0
2010-10-05 12:15:00,17.14,17.16,17.11,17.15,1043700.0,9.517,9.5281,9.5004,9.5226,1043700.0
2010-10-05 12:20:00,17.15,17.15,17.12,17.13,412400.0,9.5226,9.5226,9.5059,9.5115,412400.0
2010-10-05 12:25:00,17.13,17.14,17.12,17.13,434700.0,9.5115,9.517,9.5059,9.5115,434700.0
2010-10-05 12:30:00,17.13,17.15,17.13,17.15,330300.0,9.5115,9.5226,9.5115,9.5226,330300.0
2010-10-05 12:35:00,17.15,17.18,17.14,17.17,338900.0,9.5226,9.5392,9.517,9.5337,338900.0
2010-10-05 12:40:00,17.17,17.19,17.14,17.14,391200.0,9.5337,9.5448,9.517,9.517,391200.0
2010-10-05 12:45:00,17.15,17.17,17.15,17.15,318100.0,9.5226,9.5337,9.5226,9.5226,318100.0
2010-10-05 12:50:00,17.16,17.17,17.15,17.17,152900.0,9.5281,9.5337,9.5226,9.5337,152900.0
2010-10-05 12:55:00,17.16,17.17,17.15,17.15,324300.0,9.5281,9.5337,9.5226,9.5226,324300.0
2010-10-05 13:00:00,17.15,17.17,17.15,17.16,214100.0,9.5226,9.5337,9.5226,9.5281,214100.0
2010-10-05 13:05:00,17.17,17.19,17.16,17.18,594400.0,9.5337,9.5448,9.5281,9.5392,594400.0
2010-10-05 13:10:00,17.17,17.2,17.17,17.19,450500.0,9.5337,9.5503,9.5337,9.5448,450500.0
2010-10-05 13:15:00,17.18,17.19,17.17,17.17,154100.0,9.5392,9.5448,9.5337,9.5337,154100.0
2010-10-05 13:20:00,17.17,17.18,17.16,17.16,258400.0,9.5337,9.5392,9.5281,9.5281,258400.0
2010-10-05 13:25:00,17.17,17.18,17.16,17.18,179700.0,9.5337,9.5392,9.5281,9.5392,179700.0
2010-10-05 13:30:00,17.18,17.19,17.17,17.18,408000.0,9.5392,9.5448,9.5337,9.5392,408000.0
2010-10-05 13:35:00,17.19,17.22,17.18,17.2,401600.0,9.5448,9.5614,9.5392,9.5503,401600.0
2010-10-05 13:40:00,17.2,17.23,17.19,17.23,224200.0,9.5503,9.567,9.5448,9.567,224200.0
2010-10-05 13:45:00,17.22,17.23,17.2,17.2,200400.0,9.5614,9.567,9.5503,9.5503,200400.0
2010-10-05 13:50:00,17.21,17.24,17.2,17.23,474800.0,9.5559,9.5725,9.5503,9.567,474800.0
2010-10-05 13:55:00,17.23,17.24,17.21,17.21,465100.0,9.567,9.5725,9.5559,9.5559,465100.0
2010-10-05 14:00:00,17.22,17.22,17.21,17.22,119400.0,9.5614,9.5614,9.5559,9.5614,119400.0
2010-10-05 14:05:00,17.21,17.22,17.21,17.21,188400.0,9.5559,9.5614,9.5559,9.5559,188400.0
2010-10-05 14:10:00,17.21,17.24,17.21,17.24,266000.0,9.5559,9.5725,9.5559,9.5725,266000.0
2010-10-05 14:15:00,17.24,17.24,17.22,17.22,280500.0,9.5725,9.5725,9.5614,9.5614,280500.0
2010-10-05 14:20:00,17.22,17.22,17.21,17.21,183600.0,9.5614,9.5614,9.5559,9.5559,183600.0
2010-10-05 14:25:00,17.21,17.22,17.2,17.22,276800.0,9.5559,9.5614,9.5503,9.5614,276800.0
2010-10-05 14:30:00,17.22,17.25,17.21,17.22,585100.0,9.5614,9.5781,9.5559,9.5614,585100.0
2010-10-05 14:35:00,17.22,17.24,17.21,17.22,227100.0,9.5614,9.5725,9.5559,9.5614,227100.0
2010-10-05 14:40:00,17.22,17.22,17.19,17.2,1520800.0,9.5614,9.5614,9.5448,9.5503,1520800.0
2010-10-05 14:45:00,17.2,17.22,17.19,17.21,214300.0,9.5503,9.5614,9.5448,9.5559,214300.0
2010-10-05 14:50:00,17.21,17.21,17.2,17.2,166100.0,9.5559,9.5559,9.5503,9.5503,166100.0
2010-10-05 14:55:00,17.2,17.22,17.2,17.22,328500.0,9.5503,9.5614,9.5503,9.5614,328500.0
2010-10-05 15:00:00,17.22,17.23,17.21,17.22,365700.0,9.5614,9.567,9.5559,9.5614,365700.0
2010-10-05 15:05:00,17.23,17.23,17.21,17.21,232600.0,9.567,9.567,9.5559,9.5559,232600.0
2010-10-05 15:10:00,17.21,17.23,17.21,17.23,467300.0,9.5559,9.567,9.5559,9.567,467300.0
2010-10-05 15:15:00,17.22,17.24,17.22,17.24,636400.0,9.5614,9.5725,9.5614,9.5725,636400.0
2010-10-05 15:20:00,17.24,17.24,17.22,17.23,443700.0,9.5725,9.5725,9.5614,9.567,443700.0
2010-10-05 15:25:00,17.23,17.24,17.22,17.24,522000.0,9.567,9.5725,9.5614,9.5725,522000.0
2010-10-05 15:30:00,17.23,17.24,17.22,17.22,467600.0,9.567,9.5725,9.5614,9.5614,467600.0
2010-10-05 15:35:00,17.22,17.23,17.21,17.22,414000.0,9.5614,9.567,9.5559,9.5614,414000.0
2010-10-05 15:40:00,17.22,17.24,17.21,17.23,938600.0,9.5614,9.5725,9.5559,9.567,938600.0
2010-10-05 15:45:00,17.24,17.24,17.22,17.23,929400.0,9.5725,9.5725,9.5614,9.567,929400.0
2010-10-05 15:50:00,17.22,17.24,17.22,17.24,1096300.0,9.5614,9.5725,9.5614,9.5725,1096300.0
2010-10-05 15:55:00,17.24,17.24,17.23,17.23,2037100.0,9.5725,9.5725,9.567,9.567,2037100.0
2010-10-06 09:30:00,17.24,17.28,17.2,17.28,934000.0,9.5725,9.5947,9.5503,9.5947,934000.0
2010-10-06 09:35:00,17.27,17.28,17.23,17.25,518500.0,9.5892,9.5947,9.567,9.5781,518500.0
2010-10-06 09:40:00,17.26,17.27,17.24,17.24,467900.0,9.5836,9.5892,9.5725,9.5725,467900.0
2010-10-06 09:45:00,17.24,17.29,17.24,17.28,694800.0,9.5725,9.6003,9.5725,9.5947,694800.0
2010-10-06 09:50:00,17.28,17.32,17.28,17.32,488300.0,9.5947,9.617,9.5947,9.617,488300.0
2010-10-06 09:55:00,17.32,17.35,17.31,17.35,749700.0,9.617,9.6336,9.6114,9.6336,749700.0
2010-10-06 10:00:00,17.34,17.38,17.34,17.37,779500.0,9.6281,9.6503,9.6281,9.6447,779500.0
2010-10-06 10:05:00,17.37,17.38,17.35,17.35,617500.0,9.6447,9.6503,9.6336,9.6336,617500.0
2010-10-06 10:10:00,17.35,17.36,17.34,17.34,426500.0,9.6336,9.6392,9.6281,9.6281,426500.0
2010-10-06 10:15:00,17.35,17.36,17.33,17.35,483500.0,9.6336,9.6392,9.6225,9.6336,483500.0
2010-10-06 10:20:00,17.35,17.36,17.33,17.33,473300.0,9.6336,9.6392,9.6225,9.6225,473300.0
2010-10-06 10:25:00,17.33,17.36,17.32,17.35,620000.0,9.6225,9.6392,9.617,9.6336,620000.0
2010-10-06 10:30:00,17.34,17.36,17.34,17.35,584800.0,9.6281,9.6392,9.6281,9.6336,584800.0
2010-10-06 10:35:00,17.36,17.36,17.32,17.34,400100.0,9.6392,9.6392,9.617,9.6281,400100.0
2010-10-06 10:40:00,17.33,17.35,17.32,17.34,362300.0,9.6225,9.6336,9.617,9.6281,362300.0
2010-10-06 10:45:00,17.35,17.36,17.34,17.34,298100.0,9.6336,9.6392,9.6281,9.6281,298100.0
2010-10-06 10:50:00,17.35,17.35,17.33,17.33,386300.0,9.6336,9.6336,9.6225,9.6225,386300.0
2010-10-06 10:55:00,17.34,17.36,17.32,17.35,974200.0,9.6281,9.6392,9.617,9.6336,974200.0
2010-10-06 11:00:00,17.36,17.36,17.33,17.34,294800.0,9.6392,9.6392,9.6225,9.6281,294800.0
2010-10-06 11:05:00,17.33,17.35,17.32,17.33,361500.0,9.6225,9.6336,9.617,9.6225,361500.0
2010-10-06 11:10:00,17.34,17.34,17.32,17.32,170500.0,9.6281,9.6281,9.617,9.617,170500.0
2010-10-06 11:15:00,17.33,17.33,17.31,17.31,373400.0,9.6225,9.6225,9.6114,9.6114,373400.0
2010-10-06 11:20:00,17.32,17.34,17.31,17.33,506800.0,9.617,9.6281,9.6114,9.6225,506800.0
2010-10-06 11:25:00,17.34,17.36,17.33,17.36,198300.0,9.6281,9.6392,9.6225,9.6392,198300.0
2010-10-06 11:30:00,17.35,17.36,17.34,17.36,401200.0,9.6336,9.6392,9.6281,9.6392,401200.0
2010-10-06 11:35:00,17.35,17.36,17.33,17.34,164800.0,9.6336,9.6392,9.6225,9.6281,164800.0
2010-10-06 11:40:00,17.34,17.35,17.33,17.33,197300.0,9.6281,9.6336,9.6225,9.6225,197300.0
2010-10-06 11:45:00,17.33,17.34,17.31,17.32,242100.0,9.6225,9.6281,9.6114,9.617,242100.0
2010-10-06 11:50:00,17.31,17.32,17.31,17.31,124300.0,9.6114,9.617,9.6114,9.6114,124300.0
2010-10-06 11:55:00,17.31,17.32,17.31,17.32,120800.0,9.6114,9.617,9.6114,9.617,120800.0
2010-10-06 12:00:00,17.32,17.33,17.29,17.3,803100.0,9.617,9.6225,9.6003,9.6059,803100.0
2010-10-06 12:05:00,17.3,17.32,17.3,17.31,125100.0,9.6059,9.617,9.6059,9.6114,125100.0
2010-10-06 12:10:00,17.32,17.32,17.3,17.31,169800.0,9.617,9.617,9.6059,9.6114,169800.0
2010-10-06 12:15:00,17.3,17.31,17.3,17.3,113200.0,9.6059,9.6114,9.6059,9.6059,113200.0
2010-10-06 12:20:00,17.31,17.31,17.27,17.27,225900.0,9.6114,9.6114,9.5892,9.5892,225900.0
2010-10-06 12:25:00,17.27,17.28,17.25,17.25,451300.0,9.5892,9.5947,9.5781,9.5781,451300.0
2010-10-06 12:30:00,17.26,17.26,17.21,17.23,1241800.0,9.5836,9.5836,9.5559,9.567,1241800.0
2010-10-06 12:35:00,17.23,17.24,17.21,17.22,438000.0,9.567,9.5725,9.5559,9.5614,438000.0
2010-10-06 12:40:00,17.22,17.22,17.21,17.21,205800.0,9.5614,9.5614,9.5559,9.5559,205800.0
2010-10-06 12:45:00,17.21,17.23,17.21,17.23,333800.0,9.5559,9.567,9.5559,9.567,333800.0
2010-10-06 12:50:00,17.23,17.23,17.21,17.21,305700.0,9.567,9.567,9.5559,9.5559,305700.0
2010-10-06 12:55:00,17.21,17.23,17.21,17.22,444000.0,9.5559,9.567,9.5559,9.5614,444000.0
2010-10-06 13:00:00,17.23,17.23,17.22,17.22,282700.0,9.567,9.567,9.5614,9.5614,282700.0
2010-10-06 13:05:00,17.23,17.23,17.21,17.22,250100.0,9.567,9.567,9.5559,9.5614,250100.0
2010-10-06 13:10:00,17.21,17.22,17.2,17.21,189400.0,9.5559,9.5614,9.5503,9.5559,189400.0
2010-10-06 13:15:00,17.2,17.21,17.18,17.19,681300.0,9.5503,9.5559,9.5392,9.5448,681300.0
2010-10-06 13:20:00,17.18,17.2,17.18,17.2,180200.0,9.5392,9.5503,9.5392,9.5503,180200.0
2010-10-06 13:25:00,17.19,17.21,17.19,17.2,320400.0,9.5448,9.5559,9.5448,9.5503,320400.0
2010-10-06 13:30:00,17.2,17.21,17.18,17.19,657000.0,9.5503,9.5559,9.5392,9.5448,657000.0
2010-10-06 13:35:00,17.19,17.2,17.19,17.2,182000.0,9.5448,9.5503,9.5448,9.5503,182000.0
2010-10-06 13:40:00,17.2,17.2,17.19,17.19,157800.0,9.5503,9.5503,9.5448,9.5448,157800.0
2010-10-06 13:45:00,17.2,17.2,17.19,17.2,98300.0,9.5503,9.5503,9.5448,9.5503,98300.0
2010-10-06 13:50:00,17.19,17.2,17.19,17.19,147600.0,9.5448,9.5503,9.5448,9.5448,147600.0
2010-10-06 13:55:00,17.2,17.2,17.19,17.19,294100.0,9.5503,9.5503,9.5448,9.5448,294100.0
2010-10-06 14:00:00,17.19,17.21,17.19,17.21,426800.0,9.5448,9.5559,9.5448,9.5559,426800.0
2010-10-06 14:05:00,17.2,17.21,17.19,17.19,185500.0,9.5503,9.5559,9.5448,9.5448,185500.0
2010-10-06 14:10:00,17.19,17.2,17.18,17.19,222900.0,9.5448,9.5503,9.5392,9.5448,222900.0
2010-10-06 14:15:00,17.18,17.2,17.18,17.19,492300.0,9.5392,9.5503,9.5392,9.5448,492300.0
2010-10-06 14:20:00,17.2,17.2,17.19,17.2,160000.0,9.5503,9.5503,9.5448,9.5503,160000.0
2010-10-06 14:25:00,17.19,17.2,17.19,17.2,89500.0,9.5448,9.5503,9.5448,9.5503,89500.0
2010-10-06 14:30:00,17.19,17.2,17.17,17.18,522600.0,9.5448,9.5503,9.5337,9.5392,522600.0
2010-10-06 14:35:00,17.19,17.2,17.18,17.19,324900.0,9.5448,9.5503,9.5392,9.5448,324900.0
2010-10-06 14:40:00,17.19,17.2,17.18,17.2,487200.0,9.5448,9.5503,9.5392,9.5503,487200.0
2010-10-06 14:45:00,17.19,17.2,17.18,17.18,322000.0,9.5448,9.5503,9.5392,9.5392,322000.0
2010-10-06 14:50:00,17.18,17.19,17.18,17.19,246000.0,9.5392,9.5448,9.5392,9.5448,246000.0
2010-10-06 14:55:00,17.19,17.19,17.18,17.18,288600.0,9.5448,9.5448,9.5392,9.5392,288600.0
2010-10-06 15:00:00,17.18,17.21,17.18,17.21,402800.0,9.5392,9.5559,9.5392,9.5559,402800.0
2010-10-06 15:05:00,17.2,17.21,17.2,17.21,305800.0,9.5503,9.5559,9.5503,9.5559,305800.0
2010-10-06 15:10:00,17.21,17.21,17.19,17.2,326100.0,9.5559,9.5559,9.5448,9.5503,326100.0
2010-10-06 15:15:00,17.2,17.2,17.19,17.19,258000.0,9.5503,9.5503,9.5448,9.5448,258000.0
2010-10-06 15:20:00,17.19,17.2,17.18,17.2,704500.0,9.5448,9.5503,9.5392,9.5503,704500.0
2010-10-06 15:25:00,17.19,17.2,17.19,17.19,164500.0,9.5448,9.5503,9.5448,9.5448,164500.0
2010-10-06 15:30:00,17.19,17.2,17.17,17.18,785900.0,9.5448,9.5503,9.5337,9.5392,785900.0
2010-10-06 15:35:00,17.18,17.22,17.18,17.2,697300.0,9.5392,9.5614,9.5392,9.5503,697300.0
2010-10-06 15:40:00,17.21,17.22,17.2,17.22,407100.0,9.5559,9.5614,9.5503,9.5614,407100.0
2010-10-06 15:45:00,17.22,17.24,17.22,17.24,465800.0,9.5614,9.5725,9.5614,9.5725,465800.0
2010-10-06 15:50:00,17.24,17.25,17.23,17.24,823600.0,9.5725,9.5781,9.567,9.5725,823600.0
2010-10-06 15:55:00,17.23,17.27,17.23,17.26,1283100.0,9.567,9.5892,9.567,9.5836,1283100.0
2010-10-07 09:30:00,17.37,17.42,17.35,17.4,1061100.0,9.6447,9.6725,9.6336,9.6614,1061100.0
2010-10-07 09:35:00,17.4,17.42,17.39,17.4,615900.0,9.6614,9.6725,9.6558,9.6614,615900.0
2010-10-07 09:40:00,17.41,17.42,17.38,17.41,637200.0,9.6669,9.6725,9.6503,9.6669,637200.0
2010-10-07 09:45:00,17.41,17.41,17.33,17.33,781000.0,9.6669,9.6669,9.6225,9.6225,781000.0
2010-10-07 09:50:00,17.33,17.36,17.33,17.35,870000.0,9.6225,9.6392,9.6225,9.6336,870000.0
2010-10-07 09:55:00,17.35,17.37,17.32,17.35,663600.0,9.6336,9.6447,9.617,9.6336,663600.0
2010-10-07 10:00:00,17.34,17.4,17.33,17.39,1252100.0,9.6281,9.6614,9.6225,9.6558,1252100.0
2010-10-07 10:05:00,17.39,17.44,17.37,17.44,914100.0,9.6558,9.6836,9.6447,9.6836,914100.0
2010-10-07 10:10:00,17.44,17.47,17.43,17.46,809500.0,9.6836,9.7002,9.678,9.6947,809500.0
2010-10-07 10:15:00,17.46,17.47,17.44,17.47,706900.0,9.6947,9.7002,9.6836,9.7002,706900.0
2010-10-07 10:20:00,17.47,17.5,17.46,17.48,979300.0,9.7002,9.7169,9.6947,9.7058,979300.0
2010-10-07 10:25:00,17.47,17.5,17.47,17.5,1377200.0,9.7002,9.7169,9.7002,9.7169,1377200.0
2010-10-07 10:30:00,17.5,17.51,17.46,17.5,2061800.0,9.7169,9.7225,9.6947,9.7169,2061800.0
2010-10-07 10:35:00,17.5,17.5,17.47,17.47,1301300.0,9.7169,9.7169,9.7002,9.7002,1301300.0
2010-10-07 10:40:00,17.48,17.48,17.46,17.46,497600.0,9.7058,9.7058,9.6947,9.6947,497600.0
2010-10-07 10:45:00,17.46,17.5,17.46,17.5,405400.0,9.6947,9.7169,9.6947,9.7169,405400.0
2010-10-07 10:50:00,17.5,17.5,17.49,17.49,221900.0,9.7169,9.7169,9.7113,9.7113,221900.0
2010-10-07 10:55:00,17.49,17.5,17.49,17.49,309300.0,9.7113,9.7169,9.7113,9.7113,309300.0
2010-10-07 11:00:00,17.49,17.51,17.48,17.48,891700.0,9.7113,9.7225,9.7058,9.7058,891700.0
2010-10-07 11:05:00,17.48,17.48,17.45,17.48,644300.0,9.7058,9.7058,9.6891,9.7058,644300.0
2010-10-07 11:10:00,17.48,17.48,17.45,17.46,352500.0,9.7058,9.7058,9.6891,9.6947,352500.0
2010-10-07 11:15:00,17.45,17.47,17.44,17.44,474200.0,9.6891,9.7002,9.6836,9.6836,474200.0
2010-10-07 11:20:00,17.44,17.48,17.44,17.47,265700.0,9.6836,9.7058,9.6836,9.7002,265700.0
2010-10-07 11:25:00,17.47,17.48,17.43,17.45,339900.0,9.7002,9.7058,9.678,9.6891,339900.0
2010-10-07 11:30:00,17.44,17.48,17.44,17.47,581900.0,9.6836,9.7058,9.6836,9.7002,581900.0
2010-10-07 11:35:00,17.48,17.49,17.47,17.47,220500.0,9.7058,9.7113,9.7002,9.7002,220500.0
2010-10-07 11:40:00,17.47,17.48,17.46,17.47,214800.0,9.7002,9.7058,9.6947,9.7002,214800.0
2010-10-07 11:45:00,17.46,17.48,17.46,17.47,488200.0,9.6947,9.7058,9.6947,9.7002,488200.0
2010-10-07 11:50:00,17.47,17.48,17.45,17.48,544400.0,9.7002,9.7058,9.6891,9.7058,544400.0
2010-10-07 11:55:00,17.48,17.48,17.47,17.48,292400.0,9.7058,9.7058,9.7002,9.7058,292400.0
2010-10-07 12:00:00,17.47,17.48,17.46,17.47,647000.0,9.7002,9.7058,9.6947,9.7002,647000.0
2010-10-07 12:05:00,17.47,17.48,17.47,17.48,95700.0,9.7002,9.7058,9.7002,9.7058,95700.0
2010-10-07 12:10:00,17.48,17.49,17.47,17.49,152300.0,9.7058,9.7113,9.7002,9.7113,152300.0
2010-10-07 12:15:00,17.49,17.49,17.46,17.47,392500.0,9.7113,9.7113,9.6947,9.7002,392500.0
2010-10-07 12:20:00,17.47,17.48,17.45,17.45,197600.0,9.7002,9.7058,9.6891,9.6891,197600.0
2010-10-07 12:25:00,17.45,17.46,17.44,17.44,117300.0,9.6891,9.6947,9.6836,9.6836,117300.0
2010-10-07 12:30:00,17.44,17.45,17.43,17.43,241600.0,9.6836,9.6891,9.678,9.678,241600.0
2010-10-07 12:35:00,17.43,17.44,17.4,17.42,298000.0,9.678,9.6836,9.6614,9.6725,298000.0
2010-10-07 12:40:00,17.42,17.43,17.42,17.42,169300.0,9.6725,9.678,9.6725,9.6725,169300.0
2010-10-07 12:45:00,17.43,17.44,17.42,17.43,285500.0,9.678,9.6836,9.6725,9.678,285500.0
2010-10-07 12:50:00,17.44,17.44,17.43,17.43,213200.0,9.6836,9.6836,9.678,9.678,213200.0
2010-10-07 12:55:00,17.43,17.44,17.41,17.43,429600.0,9.678,9.6836,9.6669,9.678,429600.0
2010-10-07 13:00:00,17.43,17.44,17.41,17.41,260300.0,9.678,9.6836,9.6669,9.6669,260300.0
2010-10-07 13:05:00,17.41,17.44,17.41,17.44,170400.0,9.6669,9.6836,9.6669,9.6836,170400.0
2010-10-07 13:10:00,17.43,17.44,17.43,17.43,84200.0,9.678,9.6836,9.678,9.678,84200.0
2010-10-07 13:15:00,17.43,17.44,17.42,17.42,260800.0,9.678,9.6836,9.6725,9.6725,260800.0
2010-10-07 13:20:00,17.42,17.43,17.4,17.4,207800.0,9.6725,9.678,9.6614,9.6614,207800.0
2010-10-07 13:25:00,17.41,17.41,17.38,17.39,180200.0,9.6669,9.6669,9.6503,9.6558,180200.0
2010-10-07 13:30:00,17.38,17.39,17.38,17.39,133800.0,9.6503,9.6558,9.6503,9.6558,133800.0
2010-10-07 13:35:00,17.38,17.39,17.35,17.35,321200.0,9.6503,9.6558,9.6336,9.6336,321200.0
2010-10-07 13:40:00,17.35,17.36,17.35,17.36,212100.0,9.6336,9.6392,9.6336,9.6392,212100.0
2010-10-07 13:45:00,17.36,17.36,17.35,17.35,153200.0,9.6392,9.6392,9.6336,9.6336,153200.0
2010-10-07 13:50:00,17.35,17.37,17.35,17.37,188200.0,9.6336,9.6447,9.6336,9.6447,188200.0
2010-10-07 13:55:00,17.36,17.4,17.36,17.4,266100.0,9.6392,9.6614,9.6392,9.6614,266100.0
2010-10-07 14:00:00,17.39,17.42,17.37,17.38,1445200.0,9.6558,9.6725,9.6447,9.6503,1445200.0
2010-10-07 14:05:00,17.38,17.38,17.36,17.36,160500.0,9.6503,9.6503,9.6392,9.6392,160500.0
2010-10-07 14:10:00,17.36,17.38,17.36,17.37,201900.0,9.6392,9.6503,9.6392,9.6447,201900.0
2010-10-07 14:15:00,17.37,17.39,17.37,17.39,235700.0,9.6447,9.6558,9.6447,9.6558,235700.0
2010-10-07 14:20:00,17.39,17.41,17.38,17.4,213900.0,9.6558,9.6669,9.6503,9.6614,213900.0
2010-10-07 14:25:00,17.41,17.41,17.39,17.39,125900.0,9.6669,9.6669,9.6558,9.6558,125900.0
2010-10-07 14:30:00,17.39,17.4,17.39,17.4,128900.0,9.6558,9.6614,9.6558,9.6614,128900.0
2010-10-07 14:35:00,17.4,17.4,17.39,17.4,136500.0,9.6614,9.6614,9.6558,9.6614,136500.0
2010-10-07 14:40:00,17.4,17.4,17.39,17.39,217300.0,9.6614,9.6614,9.6558,9.6558,217300.0
2010-10-07 14:45:00,17.39,17.4,17.39,17.39,119400.0,9.6558,9.6614,9.6558,9.6558,119400.0
2010-10-07 14:50:00,17.39,17.4,17.38,17.39,219100.0,9.6558,9.6614,9.6503,9.6558,219100.0
2010-10-07 14:55:00,17.39,17.41,17.39,17.41,418800.0,9.6558,9.6669,9.6558,9.6669,418800.0
2010-10-07 15:00:00,17.41,17.42,17.4,17.4,253300.0,9.6669,9.6725,9.6614,9.6614,253300.0
2010-10-07 15:05:00,17.4,17.42,17.4,17.42,284500.0,9.6614,9.6725,9.6614,9.6725,284500.0
2010-10-07 15:10:00,17.42,17.42,17.4,17.4,128900.0,9.6725,9.6725,9.6614,9.6614,128900.0
2010-10-07 15:15:00,17.4,17.42,17.4,17.41,296000.0,9.6614,9.6725,9.6614,9.6669,296000.0
2010-10-07 15:20:00,17.4,17.41,17.39,17.4,218600.0,9.6614,9.6669,9.6558,9.6614,218600.0
2010-10-07 15:25:00,17.41,17.41,17.4,17.41,225900.0,9.6669,9.6669,9.6614,9.6669,225900.0
2010-10-07 15:30:00,17.4,17.41,17.37,17.38,530000.0,9.6614,9.6669,9.6447,9.6503,530000.0
2010-10-07 15:35:00,17.38,17.41,17.38,17.4,606000.0,9.6503,9.6669,9.6503,9.6614,606000.0
2010-10-07 15:40:00,17.4,17.41,17.39,17.4,503800.0,9.6614,9.6669,9.6558,9.6614,503800.0
2010-10-07 15:45:00,17.39,17.41,17.39,17.39,630500.0,9.6558,9.6669,9.6558,9.6558,630500.0
2010-10-07 15:50:00,17.39,17.41,17.38,17.38,1150400.0,9.6558,9.6669,9.6503,9.6503,1150400.0
2010-10-07 15:55:00,17.38,17.39,17.38,17.38,1544400.0,9.6503,9.6558,9.6503,9.6503,1544400.0
2010-10-08 09:30:00,17.43,17.48,17.43,17.44,862700.0,9.678,9.7058,9.678,9.6836,862700.0
2010-10-08 09:35:00,17.43,17.44,17.38,17.42,512200.0,9.678,9.6836,9.6503,9.6725,512200.0
2010-10-08 09:40:00,17.42,17.48,17.41,17.46,790700.0,9.6725,9.7058,9.6669,9.6947,790700.0
2010-10-08 09:45:00,17.46,17.46,17.4,17.42,398500.0,9.6947,9.6947,9.6614,9.6725,398500.0
2010-10-08 09:50:00,17.42,17.45,17.41,17.42,254200.0,9.6725,9.6891,9.6669,9.6725,254200.0
2010-10-08 09:55:00,17.42,17.44,17.4,17.41,270100.0,9.6725,9.6836,9.6614,9.6669,270100.0
2010-10-08 10:00:00,17.41,17.45,17.39,17.44,743500.0,9.6669,9.6891,9.6558,9.6836,743500.0
2010-10-08 10:05:00,17.45,17.45,17.41,17.42,631800.0,9.6891,9.6891,9.6669,9.6725,631800.0
2010-10-08 10:10:00,17.42,17.43,17.4,17.43,335800.0,9.6725,9.678,9.6614,9.678,335800.0
2010-10-08 10:15:00,17.42,17.44,17.42,17.44,271500.0,9.6725,9.6836,9.6725,9.6836,271500.0
2010-10-08 10:20:00,17.43,17.44,17.41,17.44,827600.0,9.678,9.6836,9.6669,9.6836,827600.0
2010-10-08 10:25:00,17.44,17.45,17.42,17.44,447000.0,9.6836,9.6891,9.6725,9.6836,447000.0
2010-10-08 10:30:00,17.43,17.44,17.42,17.42,291700.0,9.678,9.6836,9.6725,9.6725,291700.0
2010-10-08 10:35:00,17.42,17.43,17.42,17.43,86000.0,9.6725,9.678,9.6725,9.678,86000.0
2010-10-08 10:40:00,17.43,17.46,17.42,17.45,362300.0,9.678,9.6947,9.6725,9.6891,362300.0
2010-10-08 10:45:00,17.44,17.45,17.44,17.45,98300.0,9.6836,9.6891,9.6836,9.6891,98300.0
2010-10-08 10:50:00,17.44,17.45,17.44,17.45,40400.0,9.6836,9.6891,9.6836,9.6891,40400.0
2010-10-08 10:55:00,17.44,17.48,17.44,17.46,316000.0,9.6836,9.7058,9.6836,9.6947,316000.0
2010-10-08 11:00:00,17.46,17.48,17.46,17.48,114500.0,9.6947,9.7058,9.6947,9.7058,114500.0
2010-10-08 11:05:00,17.48,17.49,17.46,17.47,406100.0,9.7058,9.7113,9.6947,9.7002,406100.0
2010-10-08 11:10:00,17.47,17.47,17.45,17.45,124400.0,9.7002,9.7002,9.6891,9.6891,124400.0
2010-10-08 11:15:00,17.46,17.48,17.45,17.47,212600.0,9.6947,9.7058,9.6891,9.7002,212600.0
2010-10-08 11:20:00,17.46,17.47,17.45,17.46,302800.0,9.6947,9.7002,9.6891,9.6947,302800.0
2010-10-08 11:25:00,17.45,17.46,17.43,17.44,448000.0,9.6891,9.6947,9.678,9.6836,448000.0
2010-10-08 11:30:00,17.44,17.46,17.42,17.42,572300.0,9.6836,9.6947,9.6725,9.6725,572300.0
2010-10-08 11:35:00,17.43,17.43,17.41,17.42,693100.0,9.678,9.678,9.6669,9.6725,693100.0
2010-10-08 11:40:00,17.42,17.43,17.42,17.42,131800.0,9.6725,9.678,9.6725,9.6725,131800.0
2010-10-08 11:45:00,17.42,17.43,17.41,17.42,379500.0,9.6725,9.678,9.6669,9.6725,379500.0
2010-10-08 11:50:00,17.41,17.42,17.41,17.41,160400.0,9.6669,9.6725,9.6669,9.6669,160400.0
2010-10-08 11:55:00,17.41,17.43,17.4,17.4,320000.0,9.6669,9.678,9.6614,9.6614,320000.0
2010-10-08 12:00:00,17.41,17.42,17.39,17.4,240700.0,9.6669,9.6725,9.6558,9.6614,240700.0
2010-10-08 12:05:00,17.39,17.44,17.39,17.41,332000.0,9.6558,9.6836,9.6558,9.6669,332000.0
2010-10-08 12:10:00,17.41,17.43,17.4,17.43,415700.0,9.6669,9.678,9.6614,9.678,415700.0
2010-10-08 12:15:00,17.42,17.43,17.42,17.42,140100.0,9.6725,9.678,9.6725,9.6725,140100.0
2010-10-08 12:20:00,17.43,17.43,17.42,17.42,98800.0,9.678,9.678,9.6725,9.6725,98800.0
2010-10-08 12:25:00,17.42,17.43,17.4,17.41,372400.0,9.6725,9.678,9.6614,9.6669,372400.0
2010-10-08 12:30:00,17.41,17.42,17.4,17.41,137500.0,9.6669,9.6725,9.6614,9.6669,137500.0
2010-10-08 12:35:00,17.41,17.42,17.41,17.42,215100.0,9.6669,9.6725,9.6669,9.6725,215100.0
2010-10-08 12:40:00,17.42,17.42,17.4,17.42,694300.0,9.6725,9.6725,9.6614,9.6725,694300.0
2010-10-08 12:45:00,17.42,17.43,17.4,17.42,1278600.0,9.6725,9.678,9.6614,9.6725,1278600.0
2010-10-08 12:50:00,17.42,17.43,17.41,17.42,183000.0,9.6725,9.678,9.6669,9.6725,183000.0
2010-10-08 12:55:00,17.42,17.42,17.41,17.41,35100.0,9.6725,9.6725,9.6669,9.6669,35100.0
2010-10-08 13:00:00,17.42,17.42,17.4,17.4,1193700.0,9.6725,9.6725,9.6614,9.6614,1193700.0
2010-10-08 13:05:00,17.4,17.41,17.38,17.39,210500.0,9.6614,9.6669,9.6503,9.6558,210500.0
2010-10-08 13:10:00,17.4,17.4,17.38,17.39,199200.0,9.6614,9.6614,9.6503,9.6558,199200.0
2010-10-08 13:15:00,17.38,17.39,17.38,17.38,83100.0,9.6503,9.6558,9.6503,9.6503,83100.0
2010-10-08 13:20:00,17.39,17.39,17.38,17.39,79400.0,9.6558,9.6558,9.6503,9.6558,79400.0
2010-10-08 13:25:00,17.39,17.4,17.38,17.39,117300.0,9.6558,9.6614,9.6503,9.6558,117300.0
2010-10-08 13:30:00,17.4,17.4,17.39,17.39,164600.0,9.6614,9.6614,9.6558,9.6558,164600.0
2010-10-08 13:35:00,17.39,17.4,17.39,17.39,58300.0,9.6558,9.6614,9.6558,9.6558,58300.0
2010-10-08 13:40:00,17.39,17.4,17.39,17.4,91200.0,9.6558,9.6614,9.6558,9.6614,91200.0
2010-10-08 13:45:00,17.39,17.4,17.39,17.4,61400.0,9.6558,9.6614,9.6558,9.6614,61400.0
2010-10-08 13:50:00,17.4,17.41,17.39,17.41,119900.0,9.6614,9.6669,9.6558,9.6669,119900.0
2010-10-08 13:55:00,17.41,17.42,17.4,17.42,187000.0,9.6669,9.6725,9.6614,9.6725,187000.0
2010-10-08 14:00:00,17.41,17.43,17.4,17.42,256000.0,9.6669,9.678,9.6614,9.6725,256000.0
2010-10-08 14:05:00,17.41,17.43,17.41,17.41,184100.0,9.6669,9.678,9.6669,9.6669,184100.0
2010-10-08 14:10:00,17.42,17.42,17.4,17.41,189500.0,9.6725,9.6725,9.6614,9.6669,189500.0
2010-10-08 14:15:00,17.41,17.42,17.41,17.42,109400.0,9.6669,9.6725,9.6669,9.6725,109400.0
2010-10-08 14:20:00,17.42,17.44,17.41,17.44,137900.0,9.6725,9.6836,9.6669,9.6836,137900.0
2010-10-08 14:25:00,17.44,17.46,17.42,17.42,772000.0,9.6836,9.6947,9.6725,9.6725,772000.0
2010-10-08 14:30:00,17.43,17.44,17.42,17.43,115200.0,9.678,9.6836,9.6725,9.678,115200.0
2010-10-08 14:35:00,17.43,17.46,17.43,17.45,154300.0,9.678,9.6947,9.678,9.6891,154300.0
2010-10-08 14:40:00,17.45,17.46,17.43,17.46,240500.0,9.6891,9.6947,9.678,9.6947,240500.0
2010-10-08 14:45:00,17.45,17.46,17.44,17.45,224000.0,9.6891,9.6947,9.6836,9.6891,224000.0
2010-10-08 14:50:00,17.44,17.45,17.42,17.42,210300.0,9.6836,9.6891,9.6725,9.6725,210300.0
2010-10-08 14:55:00,17.43,17.43,17.41,17.42,190400.0,9.678,9.678,9.6669,9.6725,190400.0
2010-10-08 15:00:00,17.42,17.44,17.41,17.44,226100.0,9.6725,9.6836,9.6669,9.6836,226100.0
2010-10-08 15:05:00,17.44,17.46,17.43,17.46,173900.0,9.6836,9.6947,9.678,9.6947,173900.0
2010-10-08 15:10:00,17.45,17.47,17.45,17.45,309500.0,9.6891,9.7002,9.6891,9.6891,309500.0
2010-10-08 15:15:00,17.45,17.46,17.45,17.45,143800.0,9.6891,9.6947,9.6891,9.6891,143800.0
2010-10-08 15:20:00,17.46,17.46,17.43,17.43,154200.0,9.6947,9.6947,9.678,9.678,154200.0
2010-10-08 15:25:00,17.43,17.44,17.42,17.42,104100.0,9.678,9.6836,9.6725,9.6725,104100.0
2010-10-08 15:30:00,17.42,17.48,17.42,17.48,414600.0,9.6725,9.7058,9.6725,9.7058,414600.0
2010-10-08 15:35:00,17.48,17.49,17.47,17.49,256300.0,9.7058,9.7113,9.7002,9.7113,256300.0
2010-10-08 15:40:00,17.48,17.5,17.48,17.5,356200.0,9.7058,9.7169,9.7058,9.7169,356200.0
2010-10-08 15:45:00,17.5,17.5,17.48,17.48,594300.0,9.7169,9.7169,9.7058,9.7058,594300.0
2010-10-08 15:50:00,17.48,17.5,17.48,17.49,561000.0,9.7058,9.7169,9.7058,9.7113,561000.0
2010-10-08 15:55:00,17.49,17.5,17.45,17.45,1291400.0,9.7113,9.7169,9.6891,9.6891,1291400.0
2010-10-11 09:30:00,17.46,17.49,17.44,17.48,656400.0,9.6947,9.7113,9.6836,9.7058,656400.0
2010-10-11 09:35:00,17.47,17.5,17.44,17.45,1147600.0,9.7002,9.7169,9.6836,9.6891,1147600.0
2010-10-11 09:40:00,17.45,17.46,17.39,17.4,497600.0,9.6891,9.6947,9.6558,9.6614,497600.0
2010-10-11 09:45:00,17.39,17.4,17.34,17.35,794600.0,9.6558,9.6614,9.6281,9.6336,794600.0
2010-10-11 09:50:00,17.36,17.4,17.35,17.4,320900.0,9.6392,9.6614,9.6336,9.6614,320900.0
2010-10-11 09:55:00,17.4,17.4,17.37,17.37,419400.0,9.6614,9.6614,9.6447,9.6447,419400.0
2010-10-11 10:00:00,17.37,17.42,17.36,17.41,830100.0,9.6447,9.6725,9.6392,9.6669,830100.0
2010-10-11 10:05:00,17.41,17.41,17.36,17.37,331300.0,9.6669,9.6669,9.6392,9.6447,331300.0
2010-10-11 10:10:00,17.38,17.39,17.36,17.39,403300.0,9.6503,9.6558,9.6392,9.6558,403300.0
2010-10-11 10:15:00,17.39,17.39,17.37,17.38,135300.0,9.6558,9.6558,9.6447,9.6503,135300.0
2010-10-11 10:20:00,17.39,17.39,17.38,17.38,46000.0,9.6558,9.6558,9.6503,9.6503,46000.0
2010-10-11 10:25:00,17.39,17.43,17.38,17.43,331100.0,9.6558,9.678,9.6503,9.678,331100.0
2010-10-11 10:30:00,17.42,17.44,17.4,17.4,362500.0,9.6725,9.6836,9.6614,9.6614,362500.0
2010-10-11 10:35:00,17.4,17.42,17.38,17.4,913100.0,9.6614,9.6725,9.6503,9.6614,913100.0
2010-10-11 10:40:00,17.41,17.43,17.39,17.41,815100.0,9.6669,9.678,9.6558,9.6669,815100.0
2010-10-11 10:45:00,17.42,17.42,17.37,17.4,1037300.0,9.6725,9.6725,9.6447,9.6614,1037300.0
2010-10-11 10:50:00,17.4,17.4,17.38,17.4,197500.0,9.6614,9.6614,9.6503,9.6614,197500.0
2010-10-11 10:55:00,17.39,17.4,17.39,17.39,117300.0,9.6558,9.6614,9.6558,9.6558,117300.0
2010-10-11 11:00:00,17.4,17.44,17.38,17.38,174500.0,9.6614,9.6836,9.6503,9.6503,174500.0
2010-10-11 11:05:00,17.38,17.39,17.38,17.39,64600.0,9.6503,9.6558,9.6503,9.6558,64600.0
2010-10-11 11:10:00,17.39,17.4,17.38,17.38,330800.0,9.6558,9.6614,9.6503,9.6503,330800.0
2010-10-11 11:15:00,17.39,17.39,17.38,17.38,121900.0,9.6558,9.6558,9.6503,9.6503,121900.0
2010-10-11 11:20:00,17.38,17.4,17.38,17.38,354100.0,9.6503,9.6614,9.6503,9.6503,354100.0
2010-10-11 11:25:00,17.38,17.39,17.38,17.38,137100.0,9.6503,9.6558,9.6503,9.6503,137100.0
2010-10-11 11:30:00,17.39,17.4,17.38,17.39,379700.0,9.6558,9.6614,9.6503,9.6558,379700.0
2010-10-11 11:35:00,17.38,17.39,17.38,17.39,140500.0,9.6503,9.6558,9.6503,9.6558,140500.0
2010-10-11 11:40:00,17.38,17.39,17.38,17.38,85300.0,9.6503,9.6558,9.6503,9.6503,85300.0
2010-10-11 11:45:00,17.38,17.4,17.38,17.39,273800.0,9.6503,9.6614,9.6503,9.6558,273800.0
2010-10-11 11:50:00,17.4,17.4,17.39,17.4,152200.0,9.6614,9.6614,9.6558,9.6614,152200.0
2010-10-11 11:55:00,17.4,17.4,17.39,17.39,50400.0,9.6614,9.6614,9.6558,9.6558,50400.0
2010-10-11 12:00:00,17.4,17.4,17.38,17.38,146900.0,9.6614,9.6614,9.6503,9.6503,146900.0
2010-10-11 12:05:00,17.38,17.39,17.36,17.37,162200.0,9.6503,9.6558,9.6392,9.6447,162200.0
2010-10-11 12:10:00,17.37,17.37,17.36,17.36,40000.0,9.6447,9.6447,9.6392,9.6392,40000.0
2010-10-11 12:15:00,17.36,17.37,17.36,17.36,148600.0,9.6392,9.6447,9.6392,9.6392,148600.0
2010-10-11 12:20:00,17.36,17.37,17.35,17.35,243200.0,9.6392,9.6447,9.6336,9.6336,243200.0
2010-10-11 12:25:00,17.35,17.36,17.35,17.36,59400.0,9.6336,9.6392,9.6336,9.6392,59400.0
2010-10-11 12:30:00,17.36,17.36,17.35,17.35,62800.0,9.6392,9.6392,9.6336,9.6336,62800.0
2010-10-11 12:35:00,17.35,17.36,17.34,17.35,311200.0,9.6336,9.6392,9.6281,9.6336,311200.0
2010-10-11 12:40:00,17.34,17.35,17.34,17.34,75100.0,9.6281,9.6336,9.6281,9.6281,75100.0
2010-10-11 12:45:00,17.35,17.35,17.34,17.34,87400.0,9.6336,9.6336,9.6281,9.6281,87400.0
2010-10-11 12:50:00,17.35,17.35,17.34,17.34,96400.0,9.6336,9.6336,9.6281,9.6281,96400.0
2010-10-11 12:55:00,17.35,17.35,17.34,17.35,70400.0,9.6336,9.6336,9.6281,9.6336,70400.0
2010-10-11 13:00:00,17.35,17.35,17.34,17.35,134300.0,9.6336,9.6336,9.6281,9.6336,134300.0
2010-10-11 13:05:00,17.34,17.35,17.34,17.34,58400.0,9.6281,9.6336,9.6281,9.6281,58400.0
2010-10-11 13:10:00,17.35,17.35,17.34,17.34,63000.0,9.6336,9.6336,9.6281,9.6281,63000.0
2010-10-11 13:15:00,17.35,17.35,17.34,17.34,55300.0,9.6336,9.6336,9.6281,9.6281,55300.0
2010-10-11 13:20:00,17.35,17.35,17.34,17.34,55400.0,9.6336,9.6336,9.6281,9.6281,55400.0
2010-10-11 13:25:00,17.35,17.35,17.34,17.34,91900.0,9.6336,9.6336,9.6281,9.6281,91900.0
2010-10-11 13:30:00,17.35,17.35,17.34,17.34,36800.0,9.6336,9.6336,9.6281,9.6281,36800.0
2010-10-11 13:35:00,17.35,17.36,17.34,17.35,215500.0,9.6336,9.6392,9.6281,9.6336,215500.0
2010-10-11 13:40:00,17.36,17.38,17.35,17.37,473900.0,9.6392,9.6503,9.6336,9.6447,473900.0
2010-10-11 13:45:00,17.36,17.37,17.36,17.36,83100.0,9.6392,9.6447,9.6392,9.6392,83100.0
2010-10-11 13:50:00,17.37,17.38,17.36,17.38,91100.0,9.6447,9.6503,9.6392,9.6503,91100.0
2010-10-11 13:55:00,17.38,17.38,17.37,17.38,60200.0,9.6503,9.6503,9.6447,9.6503,60200.0
2010-10-11 14:00:00,17.38,17.38,17.37,17.38,42200.0,9.6503,9.6503,9.6447,9.6503,42200.0
2010-10-11 14:05:00,17.37,17.38,17.37,17.38,185500.0,9.6447,9.6503,9.6447,9.6503,185500.0
2010-10-11 14:10:00,17.38,17.38,17.37,17.38,247200.0,9.6503,9.6503,9.6447,9.6503,247200.0
2010-10-11 14:15:00,17.37,17.38,17.37,17.37,125400.0,9.6447,9.6503,9.6447,9.6447,125400.0
2010-10-11 14:20:00,17.37,17.38,17.37,17.37,30200.0,9.6447,9.6503,9.6447,9.6447,30200.0
2010-10-11 14:25:00,17.37,17.38,17.37,17.38,62600.0,9.6447,9.6503,9.6447,9.6503,62600.0
2010-10-11 14:30:00,17.38,17.38,17.37,17.37,95400.0,9.6503,9.6503,9.6447,9.6447,95400.0
2010-10-11 14:35:00,17.37,17.38,17.37,17.37,39600.0,9.6447,9.6503,9.6447,9.6447,39600.0
2010-10-11 14:40:00,17.38,17.38,17.36,17.36,202200.0,9.6503,9.6503,9.6392,9.6392,202200.0
2010-10-11 14:45:00,17.36,17.37,17.36,17.36,52500.0,9.6392,9.6447,9.6392,9.6392,52500.0
2010-10-11 14:50:00,17.36,17.37,17.36,17.36,86300.0,9.6392,9.6447,9.6392,9.6392,86300.0
2010-10-11 14:55:00,17.36,17.37,17.35,17.35,178400.0,9.6392,9.6447,9.6336,9.6336,178400.0
2010-10-11 15:00:00,17.35,17.36,17.35,17.36,66000.0,9.6336,9.6392,9.6336,9.6392,66000.0
2010-10-11 15:05:00,17.35,17.36,17.35,17.36,68600.0,9.6336,9.6392,9.6336,9.6392,68600.0
2010-10-11 15:10:00,17.36,17.36,17.34,17.34,131700.0,9.6392,9.6392,9.6281,9.6281,131700.0
2010-10-11 15:15:00,17.34,17.35,17.34,17.35,64200.0,9.6281,9.6336,9.6281,9.6336,64200.0
2010-10-11 15:20:00,17.34,17.35,17.34,17.34,73100.0,9.6281,9.6336,9.6281,9.6281,73100.0
2010-10-11 15:25:00,17.35,17.35,17.34,17.35,80000.0,9.6336,9.6336,9.6281,9.6336,80000.0
2010-10-11 15:30:00,17.34,17.35,17.32,17.33,645500.0,9.6281,9.6336,9.617,9.6225,645500.0
2010-10-11 15:35:00,17.33,17.33,17.3,17.3,249700.0,9.6225,9.6225,9.6059,9.6059,249700.0
2010-10-11 15:40:00,17.31,17.34,17.29,17.34,895800.0,9.6114,9.6281,9.6003,9.6281,895800.0
2010-10-11 15:45:00,17.34,17.36,17.33,17.35,656500.0,9.6281,9.6392,9.6225,9.6336,656500.0
2010-10-11 15:50:00,17.34,17.36,17.34,17.36,338300.0,9.6281,9.6392,9.6281,9.6392,338300.0
2010-10-11 15:55:00,17.35,17.38,17.35,17.37,1415200.0,9.6336,9.6503,9.6336,9.6447,1415200.0
2010-10-12 09:30:00,17.49,17.49,17.37,17.38,2633700.0,9.7113,9.7113,9.6447,9.6503,2633700.0
2010-10-12 09:35:00,17.37,17.45,17.37,17.4,1139400.0,9.6447,9.6891,9.6447,9.6614,1139400.0
2010-10-12 09:40:00,17.41,17.41,17.33,17.34,964300.0,9.6669,9.6669,9.6225,9.6281,964300.0
2010-10-12 09:45:00,17.35,17.35,17.27,17.27,850900.0,9.6336,9.6336,9.5892,9.5892,850900.0
2010-10-12 09:50:00,17.27,17.3,17.27,17.28,646500.0,9.5892,9.6059,9.5892,9.5947,646500.0
2010-10-12 09:55:00,17.28,17.3,17.27,17.29,276100.0,9.5947,9.6059,9.5892,9.6003,276100.0
2010-10-12 10:00:00,17.3,17.31,17.28,17.31,424100.0,9.6059,9.6114,9.5947,9.6114,424100.0
2010-10-12 10:05:00,17.31,17.31,17.3,17.3,243400.0,9.6114,9.6114,9.6059,9.6059,243400.0
2010-10-12 10:10:00,17.31,17.34,17.3,17.33,285400.0,9.6114,9.6281,9.6059,9.6225,285400.0
2010-10-12 10:15:00,17.34,17.35,17.33,17.34,238500.0,9.6281,9.6336,9.6225,9.6281,238500.0
2010-10-12 10:20:00,17.35,17.35,17.32,17.33,243700.0,9.6336,9.6336,9.617,9.6225,243700.0
2010-10-12 10:25:00,17.33,17.35,17.33,17.35,322700.0,9.6225,9.6336,9.6225,9.6336,322700.0
2010-10-12 10:30:00,17.35,17.35,17.34,17.34,221700.0,9.6336,9.6336,9.6281,9.6281,221700.0
2010-10-12 10:35:00,17.35,17.35,17.34,17.34,97500.0,9.6336,9.6336,9.6281,9.6281,97500.0
2010-10-12 10:40:00,17.35,17.37,17.33,17.36,622000.0,9.6336,9.6447,9.6225,9.6392,622000.0
2010-10-12 10:45:00,17.37,17.37,17.34,17.34,316400.0,9.6447,9.6447,9.6281,9.6281,316400.0
2010-10-12 10:50:00,17.35,17.38,17.34,17.38,268000.0,9.6336,9.6503,9.6281,9.6503,268000.0
2010-10-12 10:55:00,17.38,17.42,17.37,17.41,929200.0,9.6503,9.6725,9.6447,9.6669,929200.0
2010-10-12 11:00:00,17.41,17.43,17.4,17.42,384500.0,9.6669,9.678,9.6614,9.6725,384500.0
2010-10-12 11:05:00,17.43,17.45,17.42,17.44,349900.0,9.678,9.6891,9.6725,9.6836,349900.0
2010-10-12 11:10:00,17.44,17.45,17.4,17.4,777600.0,9.6836,9.6891,9.6614,9.6614,777600.0
2010-10-12 11:15:00,17.41,17.41,17.39,17.4,778200.0,9.6669,9.6669,9.6558,9.6614,778200.0
2010-10-12 11:20:00,17.4,17.4,17.39,17.4,111200.0,9.6614,9.6614,9.6558,9.6614,111200.0
2010-10-12 11:25:00,17.4,17.4,17.39,17.4,401100.0,9.6614,9.6614,9.6558,9.6614,401100.0
2010-10-12 11:30:00,17.4,17.41,17.36,17.37,570300.0,9.6614,9.6669,9.6392,9.6447,570300.0
2010-10-12 11:35:00,17.37,17.39,17.35,17.37,1439200.0,9.6447,9.6558,9.6336,9.6447,1439200.0
2010-10-12 11:40:00,17.36,17.37,17.35,17.35,197500.0,9.6392,9.6447,9.6336,9.6336,197500.0
2010-10-12 11:45:00,17.35,17.37,17.35,17.35,417100.0,9.6336,9.6447,9.6336,9.6336,417100.0
2010-10-12 11:50:00,17.36,17.36,17.35,17.36,66200.0,9.6392,9.6392,9.6336,9.6392,66200.0
2010-10-12 11:55:00,17.35,17.37,17.35,17.35,171500.0,9.6336,9.6447,9.6336,9.6336,171500.0
2010-10-12 12:00:00,17.36,17.37,17.35,17.36,171900.0,9.6392,9.6447,9.6336,9.6392,171900.0
2010-10-12 12:05:00,17.36,17.37,17.36,17.36,62700.0,9.6392,9.6447,9.6392,9.6392,62700.0
2010-10-12 12:10:00,17.36,17.37,17.36,17.37,79100.0,9.6392,9.6447,9.6392,9.6447,79100.0
2010-10-12 12:15:00,17.36,17.37,17.36,17.36,64400.0,9.6392,9.6447,9.6392,9.6392,64400.0
2010-10-12 12:20:00,17.36,17.37,17.35,17.35,233800.0,9.6392,9.6447,9.6336,9.6336,233800.0
2010-10-12 12:25:00,17.35,17.36,17.35,17.36,275700.0,9.6336,9.6392,9.6336,9.6392,275700.0
2010-10-12 12:30:00,17.36,17.36,17.35,17.36,189500.0,9.6392,9.6392,9.6336,9.6392,189500.0
2010-10-12 12:35:00,17.36,17.36,17.34,17.34,322600.0,9.6392,9.6392,9.6281,9.6281,322600.0
2010-10-12 12:40:00,17.35,17.35,17.34,17.34,82000.0,9.6336,9.6336,9.6281,9.6281,82000.0
2010-10-12 12:45:00,17.34,17.35,17.34,17.35,103800.0,9.6281,9.6336,9.6281,9.6336,103800.0
2010-10-12 12:50:00,17.35,17.35,17.34,17.34,74900.0,9.6336,9.6336,9.6281,9.6281,74900.0
2010-10-12 12:55:00,17.35,17.35,17.34,17.35,83100.0,9.6336,9.6336,9.6281,9.6336,83100.0
2010-10-12 13:00:00,17.35,17.35,17.34,17.34,176600.0,9.6336,9.6336,9.6281,9.6281,176600.0
2010-10-12 13:05:00,17.35,17.35,17.34,17.35,131300.0,9.6336,9.6336,9.6281,9.6336,131300.0
2010-10-12 13:10:00,17.35,17.35,17.34,17.34,48600.0,9.6336,9.6336,9.6281,9.6281,48600.0
2010-10-12 13:15:00,17.34,17.37,17.34,17.37,250000.0,9.6281,9.6447,9.6281,9.6447,250000.0
2010-10-12 13:20:00,17.37,17.38,17.36,17.37,346600.0,9.6447,9.6503,9.6392,9.6447,346600.0
2010-10-12 13:25:00,17.37,17.38,17.36,17.38,671000.0,9.6447,9.6503,9.6392,9.6503,671000.0
2010-10-12 13:30:00,17.38,17.4,17.37,17.4,486100.0,9.6503,9.6614,9.6447,9.6614,486100.0
2010-10-12 13:35:00,17.39,17.4,17.39,17.39,81500.0,9.6558,9.6614,9.6558,9.6558,81500.0
2010-10-12 13:40:00,17.39,17.4,17.39,17.39,207600.0,9.6558,9.6614,9.6558,9.6558,207600.0
2010-10-12 13:45:00,17.39,17.41,17.39,17.41,129400.0,9.6558,9.6669,9.6558,9.6669,129400.0
2010-10-12 13:50:00,17.41,17.44,17.4,17.43,579500.0,9.6669,9.6836,9.6614,9.678,579500.0
2010-10-12 13:55:00,17.42,17.44,17.41,17.44,630400.0,9.6725,9.6836,9.6669,9.6836,630400.0
2010-10-12 14:00:00,17.44,17.47,17.42,17.45,870600.0,9.6836,9.7002,9.6725,9.6891,870600.0
2010-10-12 14:05:00,17.46,17.49,17.45,17.49,668700.0,9.6947,9.7113,9.6891,9.7113,668700.0
2010-10-12 14:10:00,17.49,17.5,17.48,17.5,923200.0,9.7113,9.7169,9.7058,9.7169,923200.0
2010-10-12 14:15:00,17.5,17.5,17.49,17.5,207500.0,9.7169,9.7169,9.7113,9.7169,207500.0
2010-10-12 14:20:00,17.49,17.5,17.46,17.46,624100.0,9.7113,9.7169,9.6947,9.6947,624100.0
2010-10-12 14:25:00,17.46,17.5,17.45,17.5,1364000.0,9.6947,9.7169,9.6891,9.7169,1364000.0
2010-10-12 14:30:00,17.5,17.5,17.45,17.46,1519800.0,9.7169,9.7169,9.6891,9.6947,1519800.0
2010-10-12 14:35:00,17.46,17.48,17.46,17.47,374600.0,9.6947,9.7058,9.6947,9.7002,374600.0
2010-10-12 14:40:00,17.47,17.5,17.47,17.49,304900.0,9.7002,9.7169,9.7002,9.7113,304900.0
2010-10-12 14:45:00,17.5,17.5,17.46,17.47,1377300.0,9.7169,9.7169,9.6947,9.7002,1377300.0
2010-10-12 14:50:00,17.47,17.47,17.43,17.44,805300.0,9.7002,9.7002,9.678,9.6836,805300.0
2010-10-12 14:55:00,17.44,17.45,17.43,17.45,253600.0,9.6836,9.6891,9.678,9.6891,253600.0
2010-10-12 15:00:00,17.44,17.45,17.41,17.41,353900.0,9.6836,9.6891,9.6669,9.6669,353900.0
2010-10-12 15:05:00,17.42,17.43,17.41,17.42,185500.0,9.6725,9.678,9.6669,9.6725,185500.0
2010-10-12 15:10:00,17.42,17.44,17.42,17.43,294100.0,9.6725,9.6836,9.6725,9.678,294100.0
2010-10-12 15:15:00,17.43,17.47,17.43,17.45,386800.0,9.678,9.7002,9.678,9.6891,386800.0
2010-10-12 15:20:00,17.45,17.5,17.45,17.5,356700.0,9.6891,9.7169,9.6891,9.7169,356700.0
2010-10-12 15:25:00,17.49,17.54,17.49,17.54,1095200.0,9.7113,9.7391,9.7113,9.7391,1095200.0
2010-10-12 15:30:00,17.53,17.54,17.51,17.51,538600.0,9.7336,9.7391,9.7225,9.7225,538600.0
2010-10-12 15:35:00,17.52,17.52,17.51,17.51,202800.0,9.728,9.728,9.7225,9.7225,202800.0
2010-10-12 15:40:00,17.51,17.52,17.51,17.51,307100.0,9.7225,9.728,9.7225,9.7225,307100.0
2010-10-12 15:45:00,17.51,17.53,17.51,17.52,524500.0,9.7225,9.7336,9.7225,9.728,524500.0
2010-10-12 15:50:00,17.53,17.54,17.52,17.53,573700.0,9.7336,9.7391,9.728,9.7336,573700.0
2010-10-12 15:55:00,17.53,17.53,17.47,17.48,2080200.0,9.7336,9.7336,9.7002,9.7058,2080200.0
2010-10-13 09:30:00,17.6,17.65,17.55,17.62,1416500.0,9.7724,9.8002,9.7447,9.7835,1416500.0
2010-10-13 09:35:00,17.63,17.64,17.54,17.56,790400.0,9.7891,9.7946,9.7391,9.7502,790400.0
2010-10-13 09:40:00,17.57,17.62,17.56,17.62,497500.0,9.7558,9.7835,9.7502,9.7835,497500.0
2010-10-13 09:45:00,17.61,17.67,17.61,17.66,1067300.0,9.778,9.8113,9.778,9.8057,1067300.0
2010-10-13 09:50:00,17.67,17.7,17.66,17.69,764400.0,9.8113,9.828,9.8057,9.8224,764400.0
2010-10-13 09:55:00,17.7,17.7,17.67,17.68,621800.0,9.828,9.828,9.8113,9.8168,621800.0
2010-10-13 10:00:00,17.68,17.73,17.67,17.72,675100.0,9.8168,9.8446,9.8113,9.8391,675100.0
2010-10-13 10:05:00,17.73,17.73,17.65,17.65,503600.0,9.8446,9.8446,9.8002,9.8002,503600.0
2010-10-13 10:10:00,17.66,17.66,17.63,17.65,538200.0,9.8057,9.8057,9.7891,9.8002,538200.0
2010-10-13 10:15:00,17.66,17.67,17.62,17.64,711700.0,9.8057,9.8113,9.7835,9.7946,711700.0
2010-10-13 10:20:00,17.65,17.68,17.64,17.68,473500.0,9.8002,9.8168,9.7946,9.8168,473500.0
2010-10-13 10:25:00,17.68,17.69,17.66,17.67,606900.0,9.8168,9.8224,9.8057,9.8113,606900.0
2010-10-13 10:30:00,17.67,17.69,17.66,17.69,702900.0,9.8113,9.8224,9.8057,9.8224,702900.0
2010-10-13 10:35:00,17.69,17.72,17.68,17.71,547300.0,9.8224,9.8391,9.8168,9.8335,547300.0
2010-10-13 10:40:00,17.72,17.74,17.71,17.72,329400.0,9.8391,9.8502,9.8335,9.8391,329400.0
2010-10-13 10:45:00,17.72,17.74,17.72,17.74,301700.0,9.8391,9.8502,9.8391,9.8502,301700.0
2010-10-13 10:50:00,17.74,17.74,17.72,17.72,372300.0,9.8502,9.8502,9.8391,9.8391,372300.0
2010-10-13 10:55:00,17.72,17.74,17.71,17.73,497900.0,9.8391,9.8502,9.8335,9.8446,497900.0
2010-10-13 11:00:00,17.74,17.74,17.73,17.74,556500.0,9.8502,9.8502,9.8446,9.8502,556500.0
2010-10-13 11:05:00,17.74,17.75,17.73,17.75,291200.0,9.8502,9.8557,9.8446,9.8557,291200.0
2010-10-13 11:10:00,17.75,17.75,17.74,17.75,691800.0,9.8557,9.8557,9.8502,9.8557,691800.0
2010-10-13 11:15:00,17.75,17.75,17.68,17.68,706100.0,9.8557,9.8557,9.8168,9.8168,706100.0
2010-10-13 11:20:00,17.69,17.71,17.69,17.7,260800.0,9.8224,9.8335,9.8224,9.828,260800.0
2010-10-13 11:25:00,17.7,17.75,17.7,17.75,588900.0,9.828,9.8557,9.828,9.8557,588900.0
2010-10-13 11:30:00,17.74,17.75,17.74,17.75,378700.0,9.8502,9.8557,9.8502,9.8557,378700.0
2010-10-13 11:35:00,17.75,17.75,17.72,17.73,861700.0,9.8557,9.8557,9.8391,9.8446,861700.0
2010-10-13 11:40:00,17.73,17.73,17.71,17.72,424500.0,9.8446,9.8446,9.8335,9.8391,424500.0
2010-10-13 11:45:00,17.71,17.72,17.71,17.72,120400.0,9.8335,9.8391,9.8335,9.8391,120400.0
2010-10-13 11:50:00,17.72,17.75,17.71,17.75,885400.0,9.8391,9.8557,9.8335,9.8557,885400.0
2010-10-13 11:55:00,17.74,17.75,17.73,17.73,216500.0,9.8502,9.8557,9.8446,9.8446,216500.0
2010-10-13 12:00:00,17.73,17.74,17.72,17.72,183100.0,9.8446,9.8502,9.8391,9.8391,183100.0
2010-10-13 12:05:00,17.73,17.73,17.72,17.73,91300.0,9.8446,9.8446,9.8391,9.8446,91300.0
2010-10-13 12:10:00,17.72,17.75,17.72,17.74,447200.0,9.8391,9.8557,9.8391,9.8502,447200.0
2010-10-13 12:15:00,17.75,17.75,17.73,17.75,470000.0,9.8557,9.8557,9.8446,9.8557,470000.0
2010-10-13 12:20:00,17.74,17.78,17.74,17.76,785200.0,9.8502,9.8724,9.8502,9.8613,785200.0
2010-10-13 12:25:00,17.77,17.8,17.76,17.79,327500.0,9.8668,9.8835,9.8613,9.8779,327500.0
2010-10-13 12:30:00,17.79,17.8,17.78,17.8,376100.0,9.8779,9.8835,9.8724,9.8835,376100.0
2010-10-13 12:35:00,17.8,17.84,17.79,17.83,739600.0,9.8835,9.9057,9.8779,9.9001,739600.0
2010-10-13 12:40:00,17.83,17.84,17.82,17.84,261400.0,9.9001,9.9057,9.8946,9.9057,261400.0
2010-10-13 12:45:00,17.84,17.84,17.83,17.84,191800.0,9.9057,9.9057,9.9001,9.9057,191800.0
2010-10-13 12:50:00,17.84,17.84,17.83,17.84,587200.0,9.9057,9.9057,9.9001,9.9057,587200.0
2010-10-13 12:55:00,17.84,17.84,17.81,17.82,450400.0,9.9057,9.9057,9.889,9.8946,450400.0
2010-10-13 13:00:00,17.82,17.83,17.79,17.8,429000.0,9.8946,9.9001,9.8779,9.8835,429000.0
2010-10-13 13:05:00,17.8,17.81,17.79,17.79,243100.0,9.8835,9.889,9.8779,9.8779,243100.0
2010-10-13 13:10:00,17.8,17.8,17.77,17.79,721200.0,9.8835,9.8835,9.8668,9.8779,721200.0
2010-10-13 13:15:00,17.79,17.83,17.79,17.8,382400.0,9.8779,9.9001,9.8779,9.8835,382400.0
2010-10-13 13:20:00,17.81,17.81,17.79,17.8,363200.0,9.889,9.889,9.8779,9.8835,363200.0
2010-10-13 13:25:00,17.81,17.81,17.8,17.81,100100.0,9.889,9.889,9.8835,9.889,100100.0
2010-10-13 13:30:00,17.8,17.81,17.8,17.81,79600.0,9.8835,9.889,9.8835,9.889,79600.0
2010-10-13 13:35:00,17.81,17.83,17.8,17.8,226900.0,9.889,9.9001,9.8835,9.8835,226900.0
2010-10-13 13:40:00,17.81,17.81,17.8,17.81,94200.0,9.889,9.889,9.8835,9.889,94200.0
2010-10-13 13:45:00,17.81,17.81,17.78,17.78,202700.0,9.889,9.889,9.8724,9.8724,202700.0
2010-10-13 13:50:00,17.79,17.79,17.78,17.79,126400.0,9.8779,9.8779,9.8724,9.8779,126400.0
2010-10-13 13:55:00,17.79,17.79,17.77,17.78,151200.0,9.8779,9.8779,9.8668,9.8724,151200.0
2010-10-13 14:00:00,17.77,17.82,17.77,17.8,428100.0,9.8668,9.8946,9.8668,9.8835,428100.0
2010-10-13 14:05:00,17.81,17.81,17.8,17.8,64700.0,9.889,9.889,9.8835,9.8835,64700.0
2010-10-13 14:10:00,17.81,17.82,17.8,17.8,605700.0,9.889,9.8946,9.8835,9.8835,605700.0
2010-10-13 14:15:00,17.8,17.81,17.78,17.8,375900.0,9.8835,9.889,9.8724,9.8835,375900.0
2010-10-13 14:20:00,17.8,17.81,17.77,17.77,296000.0,9.8835,9.889,9.8668,9.8668,296000.0
2010-10-13 14:25:00,17.77,17.78,17.74,17.74,286900.0,9.8668,9.8724,9.8502,9.8502,286900.0
2010-10-13 14:30:00,17.75,17.77,17.74,17.76,623700.0,9.8557,9.8668,9.8502,9.8613,623700.0
2010-10-13 14:35:00,17.76,17.78,17.73,17.73,583500.0,9.8613,9.8724,9.8446,9.8446,583500.0
2010-10-13 14:40:00,17.74,17.77,17.73,17.74,657200.0,9.8502,9.8668,9.8446,9.8502,657200.0
2010-10-13 14:45:00,17.75,17.75,17.7,17.7,851100.0,9.8557,9.8557,9.828,9.828,851100.0
2010-10-13 14:50:00,17.7,17.74,17.69,17.72,627100.0,9.828,9.8502,9.8224,9.8391,627100.0
2010-10-13 14:55:00,17.71,17.73,17.7,17.71,497000.0,9.8335,9.8446,9.828,9.8335,497000.0
2010-10-13 15:00:00,17.71,17.72,17.68,17.7,839400.0,9.8335,9.8391,9.8168,9.828,839400.0
2010-10-13 15:05:00,17.69,17.72,17.69,17.71,213100.0,9.8224,9.8391,9.8224,9.8335,213100.0
2010-10-13 15:10:00,17.72,17.73,17.69,17.7,1001700.0,9.8391,9.8446,9.8224,9.828,1001700.0
2010-10-13 15:15:00,17.7,17.72,17.68,17.71,577200.0,9.828,9.8391,9.8168,9.8335,577200.0
2010-10-13 15:20:00,17.72,17.74,17.71,17.71,626500.0,9.8391,9.8502,9.8335,9.8335,626500.0
2010-10-13 15:25:00,17.72,17.72,17.7,17.71,432900.0,9.8391,9.8391,9.828,9.8335,432900.0
2010-10-13 15:30:00,17.7,17.71,17.69,17.7,299200.0,9.828,9.8335,9.8224,9.828,299200.0
2010-10-13 15:35:00,17.69,17.71,17.69,17.7,359700.0,9.8224,9.8335,9.8224,9.828,359700.0
2010-10-13 15:40:00,17.7,17.72,17.68,17.72,800100.0,9.828,9.8391,9.8168,9.8391,800100.0
2010-10-13 15:45:00,17.71,17.72,17.69,17.7,953500.0,9.8335,9.8391,9.8224,9.828,953500.0
2010-10-13 15:50:00,17.7,17.72,17.69,17.72,1291200.0,9.828,9.8391,9.8224,9.8391,1291200.0
2010-10-13 15:55:00,17.71,17.73,17.71,17.72,2915100.0,9.8335,9.8446,9.8335,9.8391,2915100.0
2010-10-14 09:30:00,17.74,17.74,17.64,17.67,1335300.0,9.8502,9.8502,9.7946,9.8113,1335300.0
2010-10-14 09:35:00,17.67,17.74,17.65,17.73,916500.0,9.8113,9.8502,9.8002,9.8446,916500.0
2010-10-14 09:40:00,17.73,17.75,17.72,17.74,540800.0,9.8446,9.8557,9.8391,9.8502,540800.0
2010-10-14 09:45:00,17.74,17.76,17.72,17.72,766000.0,9.8502,9.8613,9.8391,9.8391,766000.0
2010-10-14 09:50:00,17.72,17.74,17.71,17.72,400000.0,9.8391,9.8502,9.8335,9.8391,400000.0
2010-10-14 09:55:00,17.72,17.72,17.68,17.69,506500.0,9.8391,9.8391,9.8168,9.8224,506500.0
2010-10-14 10:00:00,17.69,17.72,17.69,17.7,358300.0,9.8224,9.8391,9.8224,9.828,358300.0
2010-10-14 10:05:00,17.7,17.74,17.7,17.7,339100.0,9.828,9.8502,9.828,9.828,339100.0
2010-10-14 10:10:00,17.7,17.72,17.67,17.72,545500.0,9.828,9.8391,9.8113,9.8391,545500.0
2010-10-14 10:15:00,17.72,17.75,17.71,17.73,687000.0,9.8391,9.8557,9.8335,9.8446,687000.0
2010-10-14 10:20:00,17.74,17.8,17.73,17.8,1170200.0,9.8502,9.8835,9.8446,9.8835,1170200.0
2010-10-14 10:25:00,17.8,17.8,17.78,17.8,424300.0,9.8835,9.8835,9.8724,9.8835,424300.0
2010-10-14 10:30:00,17.8,17.8,17.77,17.77,385800.0,9.8835,9.8835,9.8668,9.8668,385800.0
2010-10-14 10:35:00,17.77,17.83,17.76,17.81,894100.0,9.8668,9.9001,9.8613,9.889,894100.0
2010-10-14 10:40:00,17.82,17.83,17.78,17.78,741000.0,9.8946,9.9001,9.8724,9.8724,741000.0
2010-10-14 10:45:00,17.78,17.81,17.78,17.79,409200.0,9.8724,9.889,9.8724,9.8779,409200.0
2010-10-14 10:50:00,17.79,17.8,17.79,17.8,98000.0,9.8779,9.8835,9.8779,9.8835,98000.0
2010-10-14 10:55:00,17.79,17.8,17.77,17.78,354400.0,9.8779,9.8835,9.8668,9.8724,354400.0
2010-10-14 11:00:00,17.78,17.79,17.74,17.74,448000.0,9.8724,9.8779,9.8502,9.8502,448000.0
2010-10-14 11:05:00,17.74,17.77,17.74,17.77,201600.0,9.8502,9.8668,9.8502,9.8668,201600.0
2010-10-14 11:10:00,17.77,17.77,17.76,17.76,65900.0,9.8668,9.8668,9.8613,9.8613,65900.0
2010-10-14 11:15:00,17.76,17.8,17.76,17.77,1254900.0,9.8613,9.8835,9.8613,9.8668,1254900.0
2010-10-14 11:20:00,17.77,17.77,17.74,17.74,339300.0,9.8668,9.8668,9.8502,9.8502,339300.0
2010-10-14 11:25:00,17.74,17.75,17.74,17.75,94300.0,9.8502,9.8557,9.8502,9.8557,94300.0
2010-10-14 11:30:00,17.75,17.76,17.74,17.74,621500.0,9.8557,9.8613,9.8502,9.8502,621500.0
2010-10-14 11:35:00,17.75,17.75,17.72,17.73,394400.0,9.8557,9.8557,9.8391,9.8446,394400.0
2010-10-14 11:40:00,17.73,17.74,17.71,17.72,276700.0,9.8446,9.8502,9.8335,9.8391,276700.0
2010-10-14 11:45:00,17.71,17.72,17.69,17.7,427000.0,9.8335,9.8391,9.8224,9.828,427000.0
2010-10-14 11:50:00,17.69,17.72,17.69,17.72,142700.0,9.8224,9.8391,9.8224,9.8391,142700.0
2010-10-14 11:55:00,17.72,17.72,17.71,17.72,56100.0,9.8391,9.8391,9.8335,9.8391,56100.0
2010-10-14 12:00:00,17.71,17.74,17.71,17.74,209600.0,9.8335,9.8502,9.8335,9.8502,209600.0
2010-10-14 12:05:00,17.74,17.74,17.72,17.73,422700.0,9.8502,9.8502,9.8391,9.8446,422700.0
2010-10-14 12:10:00,17.73,17.74,17.72,17.72,170300.0,9.8446,9.8502,9.8391,9.8391,170300.0
2010-10-14 12:15:00,17.73,17.73,17.71,17.72,261900.0,9.8446,9.8446,9.8335,9.8391,261900.0
2010-10-14 12:20:00,17.73,17.73,17.71,17.71,160300.0,9.8446,9.8446,9.8335,9.8335,160300.0
2010-10-14 12:25:00,17.72,17.72,17.67,17.68,443700.0,9.8391,9.8391,9.8113,9.8168,443700.0
2010-10-14 12:30:00,17.68,17.7,17.67,17.68,342800.0,9.8168,9.828,9.8113,9.8168,342800.0
2010-10-14 12:35:00,17.68,17.7,17.68,17.69,191100.0,9.8168,9.828,9.8168,9.8224,191100.0
2010-10-14 12:40:00,17.69,17.7,17.69,17.69,181100.0,9.8224,9.828,9.8224,9.8224,181100.0
2010-10-14 12:45:00,17.69,17.7,17.67,17.68,256200.0,9.8224,9.828,9.8113,9.8168,256200.0
2010-10-14 12:50:00,17.68,17.69,17.67,17.68,159200.0,9.8168,9.8224,9.8113,9.8168,159200.0
2010-10-14 12:55:00,17.69,17.71,17.69,17.7,286400.0,9.8224,9.8335,9.8224,9.828,286400.0
2010-10-14 13:00:00,17.71,17.71,17.67,17.67,434000.0,9.8335,9.8335,9.8113,9.8113,434000.0
2010-10-14 13:05:00,17.67,17.68,17.62,17.63,818500.0,9.8113,9.8168,9.7835,9.7891,818500.0
2010-10-14 13:10:00,17.63,17.65,17.63,17.63,234500.0,9.7891,9.8002,9.7891,9.7891,234500.0
2010-10-14 13:15:00,17.63,17.64,17.61,17.63,229300.0,9.7891,9.7946,9.778,9.7891,229300.0
2010-10-14 13:20:00,17.64,17.64,17.61,17.63,199100.0,9.7946,9.7946,9.778,9.7891,199100.0
2010-10-14 13:25:00,17.63,17.66,17.63,17.66,217600.0,9.7891,9.8057,9.7891,9.8057,217600.0
2010-10-14 13:30:00,17.65,17.7,17.65,17.68,792000.0,9.8002,9.828,9.8002,9.8168,792000.0
2010-10-14 13:35:00,17.68,17.69,17.67,17.69,748700.0,9.8168,9.8224,9.8113,9.8224,748700.0
2010-10-14 13:40:00,17.68,17.7,17.66,17.7,310400.0,9.8168,9.828,9.8057,9.828,310400.0
2010-10-14 13:45:00,17.7,17.71,17.69,17.7,188400.0,9.828,9.8335,9.8224,9.828,188400.0
2010-10-14 13:50:00,17.7,17.71,17.69,17.7,105500.0,9.828,9.8335,9.8224,9.828,105500.0
2010-10-14 13:55:00,17.7,17.72,17.7,17.7,233800.0,9.828,9.8391,9.828,9.828,233800.0
2010-10-14 14:00:00,17.7,17.71,17.69,17.7,199000.0,9.828,9.8335,9.8224,9.828,199000.0
2010-10-14 14:05:00,17.7,17.71,17.69,17.7,204400.0,9.828,9.8335,9.8224,9.828,204400.0
2010-10-14 14:10:00,17.69,17.7,17.68,17.68,401700.0,9.8224,9.828,9.8168,9.8168,401700.0
2010-10-14 14:15:00,17.68,17.69,17.66,17.68,235900.0,9.8168,9.8224,9.8057,9.8168,235900.0
2010-10-14 14:20:00,17.68,17.69,17.67,17.67,120400.0,9.8168,9.8224,9.8113,9.8113,120400.0
2010-10-14 14:25:00,17.68,17.68,17.66,17.66,100600.0,9.8168,9.8168,9.8057,9.8057,100600.0
2010-10-14 14:30:00,17.66,17.67,17.65,17.65,188800.0,9.8057,9.8113,9.8002,9.8002,188800.0
2010-10-14 14:35:00,17.66,17.68,17.64,17.65,331100.0,9.8057,9.8168,9.7946,9.8002,331100.0
2010-10-14 14:40:00,17.65,17.66,17.65,17.66,69900.0,9.8002,9.8057,9.8002,9.8057,69900.0
2010-10-14 14:45:00,17.66,17.66,17.64,17.64,129500.0,9.8057,9.8057,9.7946,9.7946,129500.0
2010-10-14 14:50:00,17.65,17.65,17.64,17.64,83700.0,9.8002,9.8002,9.7946,9.7946,83700.0
2010-10-14 14:55:00,17.64,17.65,17.6,17.6,329300.0,9.7946,9.8002,9.7724,9.7724,329300.0
2010-10-14 15:00:00,17.6,17.61,17.57,17.57,348200.0,9.7724,9.778,9.7558,9.7558,348200.0
2010-10-14 15:05:00,17.57,17.6,17.57,17.6,209600.0,9.7558,9.7724,9.7558,9.7724,209600.0
2010-10-14 15:10:00,17.59,17.61,17.59,17.61,469600.0,9.7669,9.778,9.7669,9.778,469600.0
2010-10-14 15:15:00,17.61,17.61,17.6,17.61,250300.0,9.778,9.778,9.7724,9.778,250300.0
2010-10-14 15:20:00,17.61,17.66,17.6,17.65,858000.0,9.778,9.8057,9.7724,9.8002,858000.0
2010-10-14 15:25:00,17.64,17.65,17.62,17.62,325900.0,9.7946,9.8002,9.7835,9.7835,325900.0
2010-10-14 15:30:00,17.62,17.62,17.59,17.62,685800.0,9.7835,9.7835,9.7669,9.7835,685800.0
2010-10-14 15:35:00,17.62,17.64,17.61,17.64,570600.0,9.7835,9.7946,9.778,9.7946,570600.0
2010-10-14 15:40:00,17.64,17.64,17.63,17.64,206100.0,9.7946,9.7946,9.7891,9.7946,206100.0
2010-10-14 15:45:00,17.63,17.64,17.63,17.64,349000.0,9.7891,9.7946,9.7891,9.7946,349000.0
2010-10-14 15:50:00,17.64,17.64,17.63,17.64,551200.0,9.7946,9.7946,9.7891,9.7946,551200.0
2010-10-14 15:55:00,17.64,17.67,17.63,17.67,1344900.0,9.7946,9.8113,9.7891,9.8113,1344900.0
2010-10-15 09:30:00,17.79,17.82,17.76,17.8,5146700.0,9.8779,9.8946,9.8613,9.8835,5146700.0
2010-10-15 09:35:00,17.8,17.8,17.74,17.74,692600.0,9.8835,9.8835,9.8502,9.8502,692600.0
2010-10-15 09:40:00,17.74,17.76,17.71,17.72,886700.0,9.8502,9.8613,9.8335,9.8391,886700.0
2010-10-15 09:45:00,17.72,17.76,17.71,17.72,1156900.0,9.8391,9.8613,9.8335,9.8391,1156900.0
2010-10-15 09:50:00,17.73,17.8,17.72,17.78,1119300.0,9.8446,9.8835,9.8391,9.8724,1119300.0
2010-10-15 09:55:00,17.78,17.85,17.78,17.82,1217000.0,9.8724,9.9112,9.8724,9.8946,1217000.0
2010-10-15 10:00:00,17.82,17.85,17.79,17.8,812900.0,9.8946,9.9112,9.8779,9.8835,812900.0
2010-10-15 10:05:00,17.8,17.8,17.75,17.77,818000.0,9.8835,9.8835,9.8557,9.8668,818000.0
2010-10-15 10:10:00,17.77,17.78,17.72,17.75,647400.0,9.8668,9.8724,9.8391,9.8557,647400.0
2010-10-15 10:15:00,17.75,17.75,17.67,17.69,524000.0,9.8557,9.8557,9.8113,9.8224,524000.0
2010-10-15 10:20:00,17.68,17.69,17.63,17.66,504600.0,9.8168,9.8224,9.7891,9.8057,504600.0
2010-10-15 10:25:00,17.67,17.75,17.63,17.73,780300.0,9.8113,9.8557,9.7891,9.8446,780300.0
2010-10-15 10:30:00,17.72,17.76,17.69,17.76,790400.0,9.8391,9.8613,9.8224,9.8613,790400.0
2010-10-15 10:35:00,17.76,17.77,17.74,17.75,594000.0,9.8613,9.8668,9.8502,9.8557,594000.0
2010-10-15 10:40:00,17.75,17.76,17.74,17.75,269900.0,9.8557,9.8613,9.8502,9.8557,269900.0
2010-10-15 10:45:00,17.75,17.76,17.7,17.7,490000.0,9.8557,9.8613,9.828,9.828,490000.0
2010-10-15 10:50:00,17.71,17.74,17.7,17.74,204200.0,9.8335,9.8502,9.828,9.8502,204200.0
2010-10-15 10:55:00,17.74,17.75,17.71,17.72,384000.0,9.8502,9.8557,9.8335,9.8391,384000.0
2010-10-15 11:00:00,17.72,17.76,17.72,17.74,507200.0,9.8391,9.8613,9.8391,9.8502,507200.0
2010-10-15 11:05:00,17.74,17.77,17.74,17.77,349500.0,9.8502,9.8668,9.8502,9.8668,349500.0
2010-10-15 11:10:00,17.77,17.77,17.73,17.73,175800.0,9.8668,9.8668,9.8446,9.8446,175800.0
2010-10-15 11:15:00,17.73,17.75,17.72,17.73,722100.0,9.8446,9.8557,9.8391,9.8446,722100.0
2010-10-15 11:20:00,17.73,17.74,17.73,17.73,98000.0,9.8446,9.8502,9.8446,9.8446,98000.0
2010-10-15 11:25:00,17.74,17.75,17.72,17.75,159400.0,9.8502,9.8557,9.8391,9.8557,159400.0
2010-10-15 11:30:00,17.74,17.76,17.73,17.75,394600.0,9.8502,9.8613,9.8446,9.8557,394600.0
2010-10-15 11:35:00,17.75,17.77,17.74,17.77,233800.0,9.8557,9.8668,9.8502,9.8668,233800.0
2010-10-15 11:40:00,17.77,17.77,17.75,17.76,598100.0,9.8668,9.8668,9.8557,9.8613,598100.0
2010-10-15 11:45:00,17.75,17.76,17.74,17.75,294600.0,9.8557,9.8613,9.8502,9.8557,294600.0
2010-10-15 11:50:00,17.75,17.75,17.73,17.74,185000.0,9.8557,9.8557,9.8446,9.8502,185000.0
2010-10-15 11:55:00,17.73,17.74,17.7,17.72,209900.0,9.8446,9.8502,9.828,9.8391,209900.0
2010-10-15 12:00:00,17.71,17.72,17.69,17.71,290200.0,9.8335,9.8391,9.8224,9.8335,290200.0
2010-10-15 12:05:00,17.7,17.71,17.69,17.7,430100.0,9.828,9.8335,9.8224,9.828,430100.0
2010-10-15 12:10:00,17.7,17.71,17.68,17.7,281000.0,9.828,9.8335,9.8168,9.828,281000.0
2010-10-15 12:15:00,17.69,17.73,17.69,17.72,231000.0,9.8224,9.8446,9.8224,9.8391,231000.0
2010-10-15 12:20:00,17.72,17.75,17.71,17.74,248100.0,9.8391,9.8557,9.8335,9.8502,248100.0
2010-10-15 12:25:00,17.74,17.75,17.72,17.74,394800.0,9.8502,9.8557,9.8391,9.8502,394800.0
2010-10-15 12:30:00,17.75,17.76,17.74,17.75,345100.0,9.8557,9.8613,9.8502,9.8557,345100.0
2010-10-15 12:35:00,17.76,17.76,17.73,17.75,302900.0,9.8613,9.8613,9.8446,9.8557,302900.0
2010-10-15 12:40:00,17.75,17.75,17.74,17.75,97200.0,9.8557,9.8557,9.8502,9.8557,97200.0
2010-10-15 12:45:00,17.75,17.75,17.73,17.75,287200.0,9.8557,9.8557,9.8446,9.8557,287200.0
2010-10-15 12:50:00,17.75,17.76,17.71,17.72,606000.0,9.8557,9.8613,9.8335,9.8391,606000.0
2010-10-15 12:55:00,17.72,17.72,17.7,17.7,181400.0,9.8391,9.8391,9.828,9.828,181400.0
2010-10-15 13:00:00,17.7,17.73,17.7,17.72,272200.0,9.828,9.8446,9.828,9.8391,272200.0
2010-10-15 13:05:00,17.72,17.72,17.71,17.72,97900.0,9.8391,9.8391,9.8335,9.8391,97900.0
2010-10-15 13:10:00,17.71,17.72,17.71,17.71,84000.0,9.8335,9.8391,9.8335,9.8335,84000.0
2010-10-15 13:15:00,17.71,17.72,17.71,17.71,123600.0,9.8335,9.8391,9.8335,9.8335,123600.0
2010-10-15 13:20:00,17.71,17.72,17.7,17.7,86600.0,9.8335,9.8391,9.828,9.828,86600.0
2010-10-15 13:25:00,17.7,17.71,17.69,17.69,212500.0,9.828,9.8335,9.8224,9.8224,212500.0
2010-10-15 13:30:00,17.7,17.71,17.69,17.71,297600.0,9.828,9.8335,9.8224,9.8335,297600.0
2010-10-15 13:35:00,17.7,17.72,17.7,17.7,99600.0,9.828,9.8391,9.828,9.828,99600.0
2010-10-15 13:40:00,17.7,17.71,17.67,17.67,183200.0,9.828,9.8335,9.8113,9.8113,183200.0
2010-10-15 13:45:00,17.67,17.67,17.65,17.65,219500.0,9.8113,9.8113,9.8002,9.8002,219500.0
2010-10-15 13:50:00,17.65,17.67,17.64,17.65,372700.0,9.8002,9.8113,9.7946,9.8002,372700.0
2010-10-15 13:55:00,17.65,17.66,17.64,17.64,512700.0,9.8002,9.8057,9.7946,9.7946,512700.0
2010-10-15 14:00:00,17.65,17.65,17.62,17.63,426600.0,9.8002,9.8002,9.7835,9.7891,426600.0
2010-10-15 14:05:00,17.64,17.68,17.63,17.67,323100.0,9.7946,9.8168,9.7891,9.8113,323100.0
2010-10-15 14:10:00,17.68,17.7,17.67,17.7,181300.0,9.8168,9.828,9.8113,9.828,181300.0
2010-10-15 14:15:00,17.69,17.71,17.69,17.7,99600.0,9.8224,9.8335,9.8224,9.828,99600.0
2010-10-15 14:20:00,17.7,17.71,17.69,17.69,161700.0,9.828,9.8335,9.8224,9.8224,161700.0
2010-10-15 14:25:00,17.69,17.71,17.69,17.7,170100.0,9.8224,9.8335,9.8224,9.828,170100.0
2010-10-15 14:30:00,17.7,17.72,17.7,17.72,157600.0,9.828,9.8391,9.828,9.8391,157600.0
2010-10-15 14:35:00,17.72,17.74,17.72,17.72,526300.0,9.8391,9.8502,9.8391,9.8391,526300.0
2010-10-15 14:40:00,17.73,17.73,17.71,17.71,113800.0,9.8446,9.8446,9.8335,9.8335,113800.0
2010-10-15 14:45:00,17.71,17.72,17.69,17.69,279500.0,9.8335,9.8391,9.8224,9.8224,279500.0
2010-10-15 14:50:00,17.69,17.7,17.69,17.69,142300.0,9.8224,9.828,9.8224,9.8224,142300.0
2010-10-15 14:55:00,17.69,17.7,17.68,17.69,266000.0,9.8224,9.828,9.8168,9.8224,266000.0
2010-10-15 15:00:00,17.68,17.69,17.67,17.68,233000.0,9.8168,9.8224,9.8113,9.8168,233000.0
2010-10-15 15:05:00,17.67,17.68,17.66,17.66,115900.0,9.8113,9.8168,9.8057,9.8057,115900.0
2010-10-15 15:10:00,17.66,17.68,17.65,17.67,306100.0,9.8057,9.8168,9.8002,9.8113,306100.0
2010-10-15 15:15:00,17.67,17.7,17.66,17.7,299300.0,9.8113,9.828,9.8057,9.828,299300.0
2010-10-15 15:20:00,17.7,17.7,17.69,17.7,166800.0,9.828,9.828,9.8224,9.828,166800.0
2010-10-15 15:25:00,17.7,17.7,17.67,17.68,466400.0,9.828,9.828,9.8113,9.8168,466400.0
2010-10-15 15:30:00,17.67,17.71,17.67,17.69,765700.0,9.8113,9.8335,9.8113,9.8224,765700.0
2010-10-15 15:35:00,17.69,17.74,17.69,17.74,573700.0,9.8224,9.8502,9.8224,9.8502,573700.0
2010-10-15 15:40:00,17.74,17.75,17.73,17.74,354600.0,9.8502,9.8557,9.8446,9.8502,354600.0
2010-10-15 15:45:00,17.74,17.75,17.73,17.75,660600.0,9.8502,9.8557,9.8446,9.8557,660600.0
2010-10-15 15:50:00,17.74,17.75,17.73,17.74,770500.0,9.8502,9.8557,9.8446,9.8502,770500.0
2010-10-15 15:55:00,17.73,17.75,17.73,17.75,1331800.0,9.8446,9.8557,9.8446,9.8557,1331800.0
2010-10-18 09:30:00,17.72,17.75,17.7,17.73,898900.0,9.8391,9.8557,9.828,9.8446,898900.0
2010-10-18 09:35:00,17.73,17.74,17.69,17.71,434400.0,9.8446,9.8502,9.8224,9.8335,434400.0
2010-10-18 09:40:00,17.7,17.72,17.67,17.67,600500.0,9.828,9.8391,9.8113,9.8113,600500.0
2010-10-18 09:45:00,17.67,17.7,17.66,17.69,457300.0,9.8113,9.828,9.8057,9.8224,457300.0
2010-10-18 09:50:00,17.69,17.75,17.69,17.75,604200.0,9.8224,9.8557,9.8224,9.8557,604200.0
2010-10-18 09:55:00,17.75,17.75,17.72,17.73,299900.0,9.8557,9.8557,9.8391,9.8446,299900.0
2010-10-18 10:00:00,17.72,17.75,17.69,17.7,446800.0,9.8391,9.8557,9.8224,9.828,446800.0
2010-10-18 10:05:00,17.7,17.7,17.65,17.65,774700.0,9.828,9.828,9.8002,9.8002,774700.0
2010-10-18 10:10:00,17.66,17.69,17.65,17.69,370300.0,9.8057,9.8224,9.8002,9.8224,370300.0
2010-10-18 10:15:00,17.69,17.72,17.68,17.7,644900.0,9.8224,9.8391,9.8168,9.828,644900.0
2010-10-18 10:20:00,17.7,17.7,17.65,17.65,524900.0,9.828,9.828,9.8002,9.8002,524900.0
2010-10-18 10:25:00,17.65,17.66,17.62,17.64,388800.0,9.8002,9.8057,9.7835,9.7946,388800.0
2010-10-18 10:30:00,17.64,17.65,17.63,17.64,199400.0,9.7946,9.8002,9.7891,9.7946,199400.0
2010-10-18 10:35:00,17.64,17.65,17.63,17.65,181700.0,9.7946,9.8002,9.7891,9.8002,181700.0
2010-10-18 10:40:00,17.65,17.66,17.63,17.65,354700.0,9.8002,9.8057,9.7891,9.8002,354700.0
2010-10-18 10:45:00,17.66,17.66,17.65,17.66,88300.0,9.8057,9.8057,9.8002,9.8057,88300.0
2010-10-18 10:50:00,17.65,17.69,17.65,17.69,368400.0,9.8002,9.8224,9.8002,9.8224,368400.0
2010-10-18 10:55:00,17.68,17.7,17.68,17.69,317300.0,9.8168,9.828,9.8168,9.8224,317300.0
2010-10-18 11:00:00,17.69,17.7,17.69,17.69,273600.0,9.8224,9.828,9.8224,9.8224,273600.0
2010-10-18 11:05:00,17.69,17.7,17.65,17.66,438700.0,9.8224,9.828,9.8002,9.8057,438700.0
2010-10-18 11:10:00,17.66,17.66,17.65,17.65,111100.0,9.8057,9.8057,9.8002,9.8002,111100.0
2010-10-18 11:15:00,17.65,17.68,17.65,17.68,349000.0,9.8002,9.8168,9.8002,9.8168,349000.0
2010-10-18 11:20:00,17.67,17.69,17.66,17.67,513100.0,9.8113,9.8224,9.8057,9.8113,513100.0
2010-10-18 11:25:00,17.67,17.68,17.66,17.67,310300.0,9.8113,9.8168,9.8057,9.8113,310300.0
2010-10-18 11:30:00,17.67,17.67,17.66,17.66,390000.0,9.8113,9.8113,9.8057,9.8057,390000.0
2010-10-18 11:35:00,17.66,17.67,17.64,17.65,523500.0,9.8057,9.8113,9.7946,9.8002,523500.0
2010-10-18 11:40:00,17.66,17.66,17.63,17.64,558800.0,9.8057,9.8057,9.7891,9.7946,558800.0
2010-10-18 11:45:00,17.64,17.66,17.64,17.65,115600.0,9.7946,9.8057,9.7946,9.8002,115600.0
2010-10-18 11:50:00,17.66,17.66,17.63,17.64,316600.0,9.8057,9.8057,9.7891,9.7946,316600.0
2010-10-18 11:55:00,17.64,17.65,17.63,17.65,145300.0,9.7946,9.8002,9.7891,9.8002,145300.0
2010-10-18 12:00:00,17.65,17.69,17.64,17.68,158200.0,9.8002,9.8224,9.7946,9.8168,158200.0
2010-10-18 12:05:00,17.69,17.69,17.67,17.68,185200.0,9.8224,9.8224,9.8113,9.8168,185200.0
2010-10-18 12:10:00,17.69,17.69,17.68,17.69,109200.0,9.8224,9.8224,9.8168,9.8224,109200.0
2010-10-18 12:15:00,17.69,17.7,17.68,17.68,312700.0,9.8224,9.828,9.8168,9.8168,312700.0
2010-10-18 12:20:00,17.68,17.69,17.68,17.69,78000.0,9.8168,9.8224,9.8168,9.8224,78000.0
2010-10-18 12:25:00,17.68,17.69,17.68,17.69,78600.0,9.8168,9.8224,9.8168,9.8224,78600.0
2010-10-18 12:30:00,17.68,17.71,17.68,17.7,351800.0,9.8168,9.8335,9.8168,9.828,351800.0
2010-10-18 12:35:00,17.7,17.71,17.7,17.7,74400.0,9.828,9.8335,9.828,9.828,74400.0
2010-10-18 12:40:00,17.71,17.71,17.7,17.71,110500.0,9.8335,9.8335,9.828,9.8335,110500.0
2010-10-18 12:45:00,17.71,17.71,17.7,17.7,201400.0,9.8335,9.8335,9.828,9.828,201400.0
2010-10-18 12:50:00,17.7,17.71,17.68,17.68,281900.0,9.828,9.8335,9.8168,9.8168,281900.0
2010-10-18 12:55:00,17.68,17.71,17.67,17.71,346900.0,9.8168,9.8335,9.8113,9.8335,346900.0
2010-10-18 13:00:00,17.7,17.73,17.7,17.73,235500.0,9.828,9.8446,9.828,9.8446,235500.0
2010-10-18 13:05:00,17.72,17.74,17.72,17.73,159800.0,9.8391,9.8502,9.8391,9.8446,159800.0
2010-10-18 13:10:00,17.74,17.75,17.73,17.74,132700.0,9.8502,9.8557,9.8446,9.8502,132700.0
2010-10-18 13:15:00,17.74,17.75,17.74,17.74,65900.0,9.8502,9.8557,9.8502,9.8502,65900.0
2010-10-18 13:20:00,17.75,17.75,17.74,17.75,115600.0,9.8557,9.8557,9.8502,9.8557,115600.0
2010-10-18 13:25:00,17.74,17.75,17.74,17.74,52200.0,9.8502,9.8557,9.8502,9.8502,52200.0
2010-10-18 13:30:00,17.74,17.76,17.74,17.75,245200.0,9.8502,9.8613,9.8502,9.8557,245200.0
2010-10-18 13:35:00,17.76,17.76,17.75,17.76,154700.0,9.8613,9.8613,9.8557,9.8613,154700.0
2010-10-18 13:40:00,17.75,17.76,17.75,17.75,204200.0,9.8557,9.8613,9.8557,9.8557,204200.0
2010-10-18 13:45:00,17.76,17.76,17.75,17.75,64700.0,9.8613,9.8613,9.8557,9.8557,64700.0
2010-10-18 13:50:00,17.76,17.76,17.75,17.75,53600.0,9.8613,9.8613,9.8557,9.8557,53600.0
2010-10-18 13:55:00,17.76,17.76,17.75,17.75,110800.0,9.8613,9.8613,9.8557,9.8557,110800.0
2010-10-18 14:00:00,17.76,17.76,17.73,17.74,571400.0,9.8613,9.8613,9.8446,9.8502,571400.0
2010-10-18 14:05:00,17.74,17.74,17.73,17.74,114500.0,9.8502,9.8502,9.8446,9.8502,114500.0
2010-10-18 14:10:00,17.74,17.74,17.73,17.73,89000.0,9.8502,9.8502,9.8446,9.8446,89000.0
2010-10-18 14:15:00,17.74,17.75,17.73,17.74,209200.0,9.8502,9.8557,9.8446,9.8502,209200.0
2010-10-18 14:20:00,17.74,17.75,17.73,17.74,210000.0,9.8502,9.8557,9.8446,9.8502,210000.0
2010-10-18 14:25:00,17.75,17.77,17.74,17.77,350900.0,9.8557,9.8668,9.8502,9.8668,350900.0
2010-10-18 14:30:00,17.76,17.77,17.75,17.76,419200.0,9.8613,9.8668,9.8557,9.8613,419200.0
2010-10-18 14:35:00,17.76,17.77,17.75,17.75,95600.0,9.8613,9.8668,9.8557,9.8557,95600.0
2010-10-18 14:40:00,17.75,17.76,17.75,17.75,123400.0,9.8557,9.8613,9.8557,9.8557,123400.0
2010-10-18 14:45:00,17.76,17.78,17.75,17.78,263300.0,9.8613,9.8724,9.8557,9.8724,263300.0
2010-10-18 14:50:00,17.78,17.79,17.77,17.78,201400.0,9.8724,9.8779,9.8668,9.8724,201400.0
2010-10-18 14:55:00,17.79,17.79,17.77,17.77,151700.0,9.8779,9.8779,9.8668,9.8668,151700.0
2010-10-18 15:00:00,17.77,17.8,17.77,17.79,249400.0,9.8668,9.8835,9.8668,9.8779,249400.0
2010-10-18 15:05:00,17.8,17.84,17.8,17.83,449800.0,9.8835,9.9057,9.8835,9.9001,449800.0
2010-10-18 15:10:00,17.83,17.84,17.8,17.81,423300.0,9.9001,9.9057,9.8835,9.889,423300.0
2010-10-18 15:15:00,17.81,17.81,17.79,17.8,236700.0,9.889,9.889,9.8779,9.8835,236700.0
2010-10-18 15:20:00,17.81,17.81,17.8,17.81,138500.0,9.889,9.889,9.8835,9.889,138500.0
2010-10-18 15:25:00,17.81,17.83,17.8,17.83,281600.0,9.889,9.9001,9.8835,9.9001,281600.0
2010-10-18 15:30:00,17.82,17.85,17.82,17.84,995900.0,9.8946,9.9112,9.8946,9.9057,995900.0
2010-10-18 15:35:00,17.84,17.86,17.83,17.83,590000.0,9.9057,9.9168,9.9001,9.9001,590000.0
2010-10-18 15:40:00,17.83,17.85,17.82,17.85,322000.0,9.9001,9.9112,9.8946,9.9112,322000.0
2010-10-18 15:45:00,17.85,17.87,17.83,17.85,943700.0,9.9112,9.9223,9.9001,9.9112,943700.0
2010-10-18 15:50:00,17.85,17.86,17.82,17.82,901700.0,9.9112,9.9168,9.8946,9.8946,901700.0
2010-10-18 15:55:00,17.82,17.82,17.79,17.79,2133500.0,9.8946,9.8946,9.8779,9.8779,2133500.0
2010-10-19 09:30:00,17.69,17.69,17.55,17.6,1056100.0,9.8224,9.8224,9.7447,9.7724,1056100.0
2010-10-19 09:35:00,17.61,17.74,17.6,17.69,702300.0,9.778,9.8502,9.7724,9.8224,702300.0
2010-10-19 09:40:00,17.7,17.71,17.62,17.62,554300.0,9.828,9.8335,9.7835,9.7835,554300.0
2010-10-19 09:45:00,17.63,17.63,17.52,17.52,767200.0,9.7891,9.7891,9.728,9.728,767200.0
2010-10-19 09:50:00,17.52,17.54,17.43,17.43,971800.0,9.728,9.7391,9.678,9.678,971800.0
2010-10-19 09:55:00,17.43,17.47,17.42,17.46,673300.0,9.678,9.7002,9.6725,9.6947,673300.0
2010-10-19 10:00:00,17.46,17.49,17.44,17.48,927800.0,9.6947,9.7113,9.6836,9.7058,927800.0
2010-10-19 10:05:00,17.49,17.51,17.48,17.49,777700.0,9.7113,9.7225,9.7058,9.7113,777700.0
2010-10-19 10:10:00,17.49,17.52,17.49,17.52,389400.0,9.7113,9.728,9.7113,9.728,389400.0
2010-10-19 10:15:00,17.51,17.55,17.51,17.55,563700.0,9.7225,9.7447,9.7225,9.7447,563700.0
2010-10-19 10:20:00,17.55,17.55,17.48,17.49,534100.0,9.7447,9.7447,9.7058,9.7113,534100.0
2010-10-19 10:25:00,17.49,17.49,17.44,17.45,770000.0,9.7113,9.7113,9.6836,9.6891,770000.0
2010-10-19 10:30:00,17.45,17.5,17.45,17.48,1058900.0,9.6891,9.7169,9.6891,9.7058,1058900.0
2010-10-19 10:35:00,17.49,17.49,17.46,17.47,590500.0,9.7113,9.7113,9.6947,9.7002,590500.0
2010-10-19 10:40:00,17.46,17.5,17.45,17.5,827800.0,9.6947,9.7169,9.6891,9.7169,827800.0
2010-10-19 10:45:00,17.49,17.52,17.49,17.52,270900.0,9.7113,9.728,9.7113,9.728,270900.0
2010-10-19 10:50:00,17.52,17.54,17.51,17.51,566500.0,9.728,9.7391,9.7225,9.7225,566500.0
2010-10-19 10:55:00,17.51,17.55,17.51,17.54,430700.0,9.7225,9.7447,9.7225,9.7391,430700.0
2010-10-19 11:00:00,17.53,17.54,17.51,17.53,478000.0,9.7336,9.7391,9.7225,9.7336,478000.0
2010-10-19 11:05:00,17.54,17.54,17.5,17.51,333700.0,9.7391,9.7391,9.7169,9.7225,333700.0
2010-10-19 11:10:00,17.51,17.52,17.5,17.52,308900.0,9.7225,9.728,9.7169,9.728,308900.0
2010-10-19 11:15:00,17.52,17.54,17.51,17.53,193200.0,9.728,9.7391,9.7225,9.7336,193200.0
2010-10-19 11:20:00,17.54,17.54,17.51,17.51,367500.0,9.7391,9.7391,9.7225,9.7225,367500.0
2010-10-19 11:25:00,17.52,17.53,17.5,17.5,265700.0,9.728,9.7336,9.7169,9.7169,265700.0
2010-10-19 11:30:00,17.5,17.54,17.5,17.54,283700.0,9.7169,9.7391,9.7169,9.7391,283700.0
2010-10-19 11:35:00,17.54,17.55,17.53,17.55,384600.0,9.7391,9.7447,9.7336,9.7447,384600.0
2010-10-19 11:40:00,17.55,17.55,17.53,17.54,334500.0,9.7447,9.7447,9.7336,9.7391,334500.0
2010-10-19 11:45:00,17.54,17.58,17.53,17.57,360800.0,9.7391,9.7613,9.7336,9.7558,360800.0
2010-10-19 11:50:00,17.58,17.6,17.57,17.6,286400.0,9.7613,9.7724,9.7558,9.7724,286400.0
2010-10-19 11:55:00,17.6,17.62,17.59,17.62,165800.0,9.7724,9.7835,9.7669,9.7835,165800.0
2010-10-19 12:00:00,17.61,17.62,17.56,17.57,629200.0,9.778,9.7835,9.7502,9.7558,629200.0
2010-10-19 12:05:00,17.56,17.57,17.52,17.52,478800.0,9.7502,9.7558,9.728,9.728,478800.0
2010-10-19 12:10:00,17.53,17.53,17.49,17.5,567100.0,9.7336,9.7336,9.7113,9.7169,567100.0
2010-10-19 12:15:00,17.5,17.53,17.49,17.53,280100.0,9.7169,9.7336,9.7113,9.7336,280100.0
2010-10-19 12:20:00,17.52,17.53,17.49,17.5,304000.0,9.728,9.7336,9.7113,9.7169,304000.0
2010-10-19 12:25:00,17.49,17.51,17.49,17.5,231200.0,9.7113,9.7225,9.7113,9.7169,231200.0
2010-10-19 12:30:00,17.5,17.5,17.49,17.49,142400.0,9.7169,9.7169,9.7113,9.7113,142400.0
2010-10-19 12:35:00,17.49,17.5,17.46,17.47,485800.0,9.7113,9.7169,9.6947,9.7002,485800.0
2010-10-19 12:40:00,17.47,17.48,17.47,17.48,80300.0,9.7002,9.7058,9.7002,9.7058,80300.0
2010-10-19 12:45:00,17.47,17.48,17.47,17.48,82100.0,9.7002,9.7058,9.7002,9.7058,82100.0
2010-10-19 12:50:00,17.47,17.48,17.46,17.46,294600.0,9.7002,9.7058,9.6947,9.6947,294600.0
2010-10-19 12:55:00,17.46,17.48,17.46,17.48,201800.0,9.6947,9.7058,9.6947,9.7058,201800.0
2010-10-19 13:00:00,17.47,17.48,17.45,17.46,235000.0,9.7002,9.7058,9.6891,9.6947,235000.0
2010-10-19 13:05:00,17.47,17.49,17.46,17.49,281600.0,9.7002,9.7113,9.6947,9.7113,281600.0
2010-10-19 13:10:00,17.48,17.5,17.47,17.5,669000.0,9.7058,9.7169,9.7002,9.7169,669000.0
2010-10-19 13:15:00,17.5,17.5,17.49,17.5,108200.0,9.7169,9.7169,9.7113,9.7169,108200.0
2010-10-19 13:20:00,17.5,17.52,17.49,17.5,734900.0,9.7169,9.728,9.7113,9.7169,734900.0
2010-10-19 13:25:00,17.5,17.51,17.49,17.49,518700.0,9.7169,9.7225,9.7113,9.7113,518700.0
2010-10-19 13:30:00,17.5,17.5,17.47,17.48,340900.0,9.7169,9.7169,9.7002,9.7058,340900.0
2010-10-19 13:35:00,17.48,17.49,17.43,17.43,930600.0,9.7058,9.7113,9.678,9.678,930600.0
2010-10-19 13:40:00,17.44,17.46,17.43,17.45,472000.0,9.6836,9.6947,9.678,9.6891,472000.0
2010-10-19 13:45:00,17.45,17.45,17.43,17.44,446100.0,9.6891,9.6891,9.678,9.6836,446100.0
2010-10-19 13:50:00,17.44,17.45,17.4,17.4,674200.0,9.6836,9.6891,9.6614,9.6614,674200.0
2010-10-19 13:55:00,17.41,17.41,17.36,17.39,461000.0,9.6669,9.6669,9.6392,9.6558,461000.0
2010-10-19 14:00:00,17.38,17.39,17.29,17.3,1450600.0,9.6503,9.6558,9.6003,9.6059,1450600.0
2010-10-19 14:05:00,17.29,17.33,17.29,17.31,622300.0,9.6003,9.6225,9.6003,9.6114,622300.0
2010-10-19 14:10:00,17.31,17.36,17.29,17.36,818800.0,9.6114,9.6392,9.6003,9.6392,818800.0
2010-10-19 14:15:00,17.36,17.37,17.33,17.34,731900.0,9.6392,9.6447,9.6225,9.6281,731900.0
2010-10-19 14:20:00,17.33,17.34,17.3,17.31,373500.0,9.6225,9.6281,9.6059,9.6114,373500.0
2010-10-19 14:25:00,17.3,17.33,17.27,17.31,846700.0,9.6059,9.6225,9.5892,9.6114,846700.0
2010-10-19 14:30:00,17.31,17.34,17.29,17.34,848000.0,9.6114,9.6281,9.6003,9.6281,848000.0
2010-10-19 14:35:00,17.33,17.34,17.3,17.31,445800.0,9.6225,9.6281,9.6059,9.6114,445800.0
2010-10-19 14:40:00,17.3,17.32,17.3,17.31,464900.0,9.6059,9.617,9.6059,9.6114,464900.0
2010-10-19 14:45:00,17.31,17.34,17.3,17.34,364000.0,9.6114,9.6281,9.6059,9.6281,364000.0
2010-10-19 14:50:00,17.34,17.36,17.33,17.34,336100.0,9.6281,9.6392,9.6225,9.6281,336100.0
2010-10-19 14:55:00,17.35,17.35,17.32,17.33,418000.0,9.6336,9.6336,9.617,9.6225,418000.0
2010-10-19 15:00:00,17.33,17.35,17.31,17.32,333000.0,9.6225,9.6336,9.6114,9.617,333000.0
2010-10-19 15:05:00,17.31,17.33,17.3,17.31,552800.0,9.6114,9.6225,9.6059,9.6114,552800.0
2010-10-19 15:10:00,17.31,17.33,17.27,17.28,552400.0,9.6114,9.6225,9.5892,9.5947,552400.0
2010-10-19 15:15:00,17.27,17.3,17.27,17.28,544400.0,9.5892,9.6059,9.5892,9.5947,544400.0
2010-10-19 15:20:00,17.28,17.3,17.26,17.3,749600.0,9.5947,9.6059,9.5836,9.6059,749600.0
2010-10-19 15:25:00,17.29,17.3,17.25,17.25,563700.0,9.6003,9.6059,9.5781,9.5781,563700.0
2010-10-19 15:30:00,17.25,17.28,17.25,17.27,791100.0,9.5781,9.5947,9.5781,9.5892,791100.0
2010-10-19 15:35:00,17.27,17.31,17.27,17.31,798300.0,9.5892,9.6114,9.5892,9.6114,798300.0
2010-10-19 15:40:00,17.31,17.34,17.3,17.33,1154500.0,9.6114,9.6281,9.6059,9.6225,1154500.0
2010-10-19 15:45:00,17.33,17.37,17.32,17.36,1188900.0,9.6225,9.6447,9.617,9.6392,1188900.0
2010-10-19 15:50:00,17.36,17.38,17.34,17.37,1521300.0,9.6392,9.6503,9.6281,9.6447,1521300.0
2010-10-19 15:55:00,17.37,17.39,17.36,17.38,2620100.0,9.6447,9.6558,9.6392,9.6503,2620100.0
2010-10-20 09:30:00,17.46,17.54,17.3,17.54,1073800.0,9.6947,9.7391,9.6059,9.7391,1073800.0
2010-10-20 09:35:00,17.53,17.56,17.51,17.52,562800.0,9.7336,9.7502,9.7225,9.728,562800.0
2010-10-20 09:40:00,17.53,17.59,17.5,17.56,1703200.0,9.7336,9.7669,9.7169,9.7502,1703200.0
2010-10-20 09:45:00,17.56,17.63,17.55,17.58,1399400.0,9.7502,9.7891,9.7447,9.7613,1399400.0
2010-10-20 09:50:00,17.59,17.67,17.57,17.67,985200.0,9.7669,9.8113,9.7558,9.8113,985200.0
2010-10-20 09:55:00,17.66,17.68,17.59,17.6,1021100.0,9.8057,9.8168,9.7669,9.7724,1021100.0
2010-10-20 10:00:00,17.6,17.6,17.54,17.54,779000.0,9.7724,9.7724,9.7391,9.7391,779000.0
2010-10-20 10:05:00,17.54,17.6,17.54,17.57,753600.0,9.7391,9.7724,9.7391,9.7558,753600.0
2010-10-20 10:10:00,17.57,17.58,17.49,17.49,1275900.0,9.7558,9.7613,9.7113,9.7113,1275900.0
2010-10-20 10:15:00,17.49,17.55,17.49,17.52,606600.0,9.7113,9.7447,9.7113,9.728,606600.0
2010-10-20 10:20:00,17.52,17.55,17.5,17.51,776400.0,9.728,9.7447,9.7169,9.7225,776400.0
2010-10-20 10:25:00,17.52,17.55,17.51,17.54,498300.0,9.728,9.7447,9.7225,9.7391,498300.0
2010-10-20 10:30:00,17.54,17.56,17.52,17.54,838500.0,9.7391,9.7502,9.728,9.7391,838500.0
2010-10-20 10:35:00,17.54,17.61,17.52,17.53,585500.0,9.7391,9.778,9.728,9.7336,585500.0
2010-10-20 10:40:00,17.53,17.59,17.52,17.58,633100.0,9.7336,9.7669,9.728,9.7613,633100.0
2010-10-20 10:45:00,17.58,17.62,17.58,17.61,887700.0,9.7613,9.7835,9.7613,9.778,887700.0
2010-10-20 10:50:00,17.61,17.64,17.59,17.61,520900.0,9.778,9.7946,9.7669,9.778,520900.0
2010-10-20 10:55:00,17.6,17.63,17.58,17.59,864400.0,9.7724,9.7891,9.7613,9.7669,864400.0
2010-10-20 11:00:00,17.59,17.6,17.57,17.59,317600.0,9.7669,9.7724,9.7558,9.7669,317600.0
2010-10-20 11:05:00,17.58,17.6,17.58,17.59,311900.0,9.7613,9.7724,9.7613,9.7669,311900.0
2010-10-20 11:10:00,17.6,17.61,17.59,17.6,195400.0,9.7724,9.778,9.7669,9.7724,195400.0
2010-10-20 11:15:00,17.6,17.61,17.55,17.56,261600.0,9.7724,9.778,9.7447,9.7502,261600.0
2010-10-20 11:20:00,17.55,17.56,17.55,17.56,214500.0,9.7447,9.7502,9.7447,9.7502,214500.0
2010-10-20 11:25:00,17.56,17.62,17.55,17.6,1723600.0,9.7502,9.7835,9.7447,9.7724,1723600.0
2010-10-20 11:30:00,17.6,17.63,17.6,17.61,292700.0,9.7724,9.7891,9.7724,9.778,292700.0
2010-10-20 11:35:00,17.61,17.64,17.61,17.64,452600.0,9.778,9.7946,9.778,9.7946,452600.0
2010-10-20 11:40:00,17.63,17.66,17.6,17.61,1078700.0,9.7891,9.8057,9.7724,9.778,1078700.0
2010-10-20 11:45:00,17.61,17.62,17.6,17.6,91900.0,9.778,9.7835,9.7724,9.7724,91900.0
2010-10-20 11:50:00,17.61,17.61,17.6,17.6,63400.0,9.778,9.778,9.7724,9.7724,63400.0
2010-10-20 11:55:00,17.61,17.61,17.6,17.6,259600.0,9.778,9.778,9.7724,9.7724,259600.0
2010-10-20 12:00:00,17.6,17.68,17.6,17.67,438700.0,9.7724,9.8168,9.7724,9.8113,438700.0
2010-10-20 12:05:00,17.67,17.69,17.67,17.69,222000.0,9.8113,9.8224,9.8113,9.8224,222000.0
2010-10-20 12:10:00,17.69,17.7,17.68,17.68,341600.0,9.8224,9.828,9.8168,9.8168,341600.0
2010-10-20 12:15:00,17.68,17.71,17.67,17.7,454000.0,9.8168,9.8335,9.8113,9.828,454000.0
2010-10-20 12:20:00,17.7,17.71,17.68,17.69,375100.0,9.828,9.8335,9.8168,9.8224,375100.0
2010-10-20 12:25:00,17.69,17.7,17.66,17.67,358800.0,9.8224,9.828,9.8057,9.8113,358800.0
2010-10-20 12:30:00,17.66,17.67,17.63,17.65,370200.0,9.8057,9.8113,9.7891,9.8002,370200.0
2010-10-20 12:35:00,17.65,17.66,17.64,17.66,196800.0,9.8002,9.8057,9.7946,9.8057,196800.0
2010-10-20 12:40:00,17.66,17.66,17.64,17.66,293100.0,9.8057,9.8057,9.7946,9.8057,293100.0
2010-10-20 12:45:00,17.66,17.69,17.65,17.69,143300.0,9.8057,9.8224,9.8002,9.8224,143300.0
2010-10-20 12:50:00,17.69,17.72,17.68,17.71,300400.0,9.8224,9.8391,9.8168,9.8335,300400.0
2010-10-20 12:55:00,17.72,17.72,17.7,17.71,118900.0,9.8391,9.8391,9.828,9.8335,118900.0
2010-10-20 13:00:00,17.7,17.73,17.69,17.71,411300.0,9.828,9.8446,9.8224,9.8335,411300.0
2010-10-20 13:05:00,17.71,17.74,17.71,17.73,243700.0,9.8335,9.8502,9.8335,9.8446,243700.0
2010-10-20 13:10:00,17.72,17.73,17.69,17.72,527400.0,9.8391,9.8446,9.8224,9.8391,527400.0
2010-10-20 13:15:00,17.72,17.74,17.71,17.73,325600.0,9.8391,9.8502,9.8335,9.8446,325600.0
2010-10-20 13:20:00,17.73,17.75,17.72,17.73,392000.0,9.8446,9.8557,9.8391,9.8446,392000.0
2010-10-20 13:25:00,17.73,17.74,17.7,17.71,310600.0,9.8446,9.8502,9.828,9.8335,310600.0
2010-10-20 13:30:00,17.7,17.72,17.7,17.71,260800.0,9.828,9.8391,9.828,9.8335,260800.0
2010-10-20 13:35:00,17.71,17.72,17.71,17.72,55000.0,9.8335,9.8391,9.8335,9.8391,55000.0
2010-10-20 13:40:00,17.71,17.72,17.7,17.71,185100.0,9.8335,9.8391,9.828,9.8335,185100.0
2010-10-20 13:45:00,17.7,17.71,17.67,17.68,208600.0,9.828,9.8335,9.8113,9.8168,208600.0
2010-10-20 13:50:00,17.67,17.68,17.67,17.67,63200.0,9.8113,9.8168,9.8113,9.8113,63200.0
2010-10-20 13:55:00,17.68,17.69,17.67,17.68,258200.0,9.8168,9.8224,9.8113,9.8168,258200.0
2010-10-20 14:00:00,17.68,17.71,17.66,17.66,425700.0,9.8168,9.8335,9.8057,9.8057,425700.0
2010-10-20 14:05:00,17.66,17.68,17.64,17.67,665000.0,9.8057,9.8168,9.7946,9.8113,665000.0
2010-10-20 14:10:00,17.67,17.69,17.65,17.66,734600.0,9.8113,9.8224,9.8002,9.8057,734600.0
2010-10-20 14:15:00,17.65,17.71,17.65,17.7,522100.0,9.8002,9.8335,9.8002,9.828,522100.0
2010-10-20 14:20:00,17.7,17.73,17.68,17.69,668400.0,9.828,9.8446,9.8168,9.8224,668400.0
2010-10-20 14:25:00,17.69,17.73,17.69,17.71,405100.0,9.8224,9.8446,9.8224,9.8335,405100.0
2010-10-20 14:30:00,17.71,17.75,17.71,17.74,490000.0,9.8335,9.8557,9.8335,9.8502,490000.0
2010-10-20 14:35:00,17.73,17.74,17.7,17.71,336000.0,9.8446,9.8502,9.828,9.8335,336000.0
2010-10-20 14:40:00,17.7,17.71,17.68,17.68,154200.0,9.828,9.8335,9.8168,9.8168,154200.0
2010-10-20 14:45:00,17.68,17.69,17.66,17.66,362300.0,9.8168,9.8224,9.8057,9.8057,362300.0
2010-10-20 14:50:00,17.67,17.67,17.66,17.66,76900.0,9.8113,9.8113,9.8057,9.8057,76900.0
2010-10-20 14:55:00,17.66,17.67,17.66,17.66,106600.0,9.8057,9.8113,9.8057,9.8057,106600.0
2010-10-20 15:00:00,17.66,17.67,17.65,17.65,175000.0,9.8057,9.8113,9.8002,9.8002,175000.0
2010-10-20 15:05:00,17.65,17.68,17.65,17.68,345300.0,9.8002,9.8168,9.8002,9.8168,345300.0
2010-10-20 15:10:00,17.68,17.69,17.67,17.68,256700.0,9.8168,9.8224,9.8113,9.8168,256700.0
2010-10-20 15:15:00,17.68,17.71,17.68,17.7,334200.0,9.8168,9.8335,9.8168,9.828,334200.0
2010-10-20 15:20:00,17.7,17.73,17.7,17.7,309400.0,9.828,9.8446,9.828,9.828,309400.0
2010-10-20 15:25:00,17.7,17.71,17.69,17.7,290100.0,9.828,9.8335,9.8224,9.828,290100.0
2010-10-20 15:30:00,17.7,17.71,17.67,17.68,364400.0,9.828,9.8335,9.8113,9.8168,364400.0
2010-10-20 15:35:00,17.68,17.68,17.64,17.66,447000.0,9.8168,9.8168,9.7946,9.8057,447000.0
2010-10-20 15:40:00,17.66,17.67,17.65,17.67,441500.0,9.8057,9.8113,9.8002,9.8113,441500.0
2010-10-20 15:45:00,17.67,17.69,17.66,17.68,396000.0,9.8113,9.8224,9.8057,9.8168,396000.0
2010-10-20 15:50:00,17.69,17.69,17.64,17.64,1243100.0,9.8224,9.8224,9.7946,9.7946,1243100.0
2010-10-20 15:55:00,17.64,17.67,17.63,17.66,1986700.0,9.7946,9.8113,9.7891,9.8057,1986700.0
2010-10-21 09:30:00,17.61,17.66,17.6,17.61,976000.0,9.778,9.8057,9.7724,9.778,976000.0
2010-10-21 09:35:00,17.61,17.68,17.6,17.68,661700.0,9.778,9.8168,9.7724,9.8168,661700.0
2010-10-21 09:40:00,17.67,17.69,17.64,17.67,384300.0,9.8113,9.8224,9.7946,9.8113,384300.0
2010-10-21 09:45:00,17.67,17.68,17.64,17.65,629300.0,9.8113,9.8168,9.7946,9.8002,629300.0
2010-10-21 09:50:00,17.65,17.67,17.64,17.65,680700.0,9.8002,9.8113,9.7946,9.8002,680700.0
2010-10-21 09:55:00,17.65,17.66,17.64,17.66,233300.0,9.8002,9.8057,9.7946,9.8057,233300.0
2010-10-21 10:00:00,17.66,17.71,17.63,17.71,814900.0,9.8057,9.8335,9.7891,9.8335,814900.0
2010-10-21 10:05:00,17.7,17.78,17.68,17.77,732100.0,9.828,9.8724,9.8168,9.8668,732100.0
2010-10-21 10:10:00,17.76,17.82,17.76,17.79,916300.0,9.8613,9.8946,9.8613,9.8779,916300.0
2010-10-21 10:15:00,17.8,17.81,17.77,17.79,586300.0,9.8835,9.889,9.8668,9.8779,586300.0
2010-10-21 10:20:00,17.79,17.81,17.78,17.8,321200.0,9.8779,9.889,9.8724,9.8835,321200.0
2010-10-21 10:25:00,17.81,17.85,17.81,17.83,479400.0,9.889,9.9112,9.889,9.9001,479400.0
2010-10-21 10:30:00,17.83,17.87,17.83,17.85,504900.0,9.9001,9.9223,9.9001,9.9112,504900.0
2010-10-21 10:35:00,17.85,17.89,17.84,17.88,525500.0,9.9112,9.9334,9.9057,9.9279,525500.0
2010-10-21 10:40:00,17.89,17.9,17.87,17.87,488700.0,9.9334,9.939,9.9223,9.9223,488700.0
2010-10-21 10:45:00,17.87,17.88,17.85,17.87,717800.0,9.9223,9.9279,9.9112,9.9223,717800.0
2010-10-21 10:50:00,17.87,17.88,17.82,17.84,802800.0,9.9223,9.9279,9.8946,9.9057,802800.0
2010-10-21 10:55:00,17.85,17.85,17.8,17.84,404400.0,9.9112,9.9112,9.8835,9.9057,404400.0
2010-10-21 11:00:00,17.83,17.85,17.83,17.83,277900.0,9.9001,9.9112,9.9001,9.9001,277900.0
2010-10-21 11:05:00,17.83,17.84,17.81,17.81,207300.0,9.9001,9.9057,9.889,9.889,207300.0
2010-10-21 11:10:00,17.81,17.82,17.76,17.76,322100.0,9.889,9.8946,9.8613,9.8613,322100.0
2010-10-21 11:15:00,17.76,17.77,17.72,17.73,702300.0,9.8613,9.8668,9.8391,9.8446,702300.0
2010-10-21 11:20:00,17.73,17.74,17.71,17.71,306400.0,9.8446,9.8502,9.8335,9.8335,306400.0
2010-10-21 11:25:00,17.71,17.72,17.68,17.7,559500.0,9.8335,9.8391,9.8168,9.828,559500.0
2010-10-21 11:30:00,17.7,17.74,17.69,17.74,393000.0,9.828,9.8502,9.8224,9.8502,393000.0
2010-10-21 11:35:00,17.74,17.75,17.68,17.69,836200.0,9.8502,9.8557,9.8168,9.8224,836200.0
2010-10-21 11:40:00,17.69,17.72,17.69,17.7,250900.0,9.8224,9.8391,9.8224,9.828,250900.0
2010-10-21 11:45:00,17.7,17.71,17.68,17.68,468400.0,9.828,9.8335,9.8168,9.8168,468400.0
2010-10-21 11:50:00,17.68,17.7,17.68,17.7,232900.0,9.8168,9.828,9.8168,9.828,232900.0
2010-10-21 11:55:00,17.7,17.77,17.7,17.75,332700.0,9.828,9.8668,9.828,9.8557,332700.0
2010-10-21 12:00:00,17.76,17.76,17.74,17.74,80500.0,9.8613,9.8613,9.8502,9.8502,80500.0
2010-10-21 12:05:00,17.75,17.76,17.74,17.75,310400.0,9.8557,9.8613,9.8502,9.8557,310400.0
2010-10-21 12:10:00,17.75,17.78,17.75,17.77,125200.0,9.8557,9.8724,9.8557,9.8668,125200.0
2010-10-21 12:15:00,17.77,17.78,17.72,17.77,667000.0,9.8668,9.8724,9.8391,9.8668,667000.0
2010-10-21 12:20:00,17.76,17.77,17.75,17.76,47400.0,9.8613,9.8668,9.8557,9.8613,47400.0
2010-10-21 12:25:00,17.76,17.76,17.74,17.74,170000.0,9.8613,9.8613,9.8502,9.8502,170000.0
2010-10-21 12:30:00,17.74,17.75,17.72,17.73,185600.0,9.8502,9.8557,9.8391,9.8446,185600.0
2010-10-21 12:35:00,17.72,17.73,17.68,17.69,374400.0,9.8391,9.8446,9.8168,9.8224,374400.0
2010-10-21 12:40:00,17.7,17.72,17.68,17.68,275200.0,9.828,9.8391,9.8168,9.8168,275200.0
2010-10-21 12:45:00,17.69,17.71,17.68,17.69,232400.0,9.8224,9.8335,9.8168,9.8224,232400.0
2010-10-21 12:50:00,17.69,17.7,17.69,17.7,107700.0,9.8224,9.828,9.8224,9.828,107700.0
2010-10-21 12:55:00,17.69,17.7,17.69,17.69,111000.0,9.8224,9.828,9.8224,9.8224,111000.0
2010-10-21 13:00:00,17.7,17.76,17.69,17.75,478500.0,9.828,9.8613,9.8224,9.8557,478500.0
2010-10-21 13:05:00,17.76,17.78,17.74,17.76,362400.0,9.8613,9.8724,9.8502,9.8613,362400.0
2010-10-21 13:10:00,17.77,17.77,17.75,17.75,266800.0,9.8668,9.8668,9.8557,9.8557,266800.0
2010-10-21 13:15:00,17.75,17.77,17.74,17.75,219200.0,9.8557,9.8668,9.8502,9.8557,219200.0
2010-10-21 13:20:00,17.75,17.76,17.73,17.74,80500.0,9.8557,9.8613,9.8446,9.8502,80500.0
2010-10-21 13:25:00,17.74,17.74,17.71,17.71,250600.0,9.8502,9.8502,9.8335,9.8335,250600.0
2010-10-21 13:30:00,17.71,17.72,17.65,17.66,498900.0,9.8335,9.8391,9.8002,9.8057,498900.0
2010-10-21 13:35:00,17.67,17.7,17.66,17.69,183500.0,9.8113,9.828,9.8057,9.8224,183500.0
2010-10-21 13:40:00,17.68,17.7,17.67,17.67,191500.0,9.8168,9.828,9.8113,9.8113,191500.0
2010-10-21 13:45:00,17.67,17.68,17.65,17.66,275600.0,9.8113,9.8168,9.8002,9.8057,275600.0
2010-10-21 13:50:00,17.66,17.67,17.6,17.61,640000.0,9.8057,9.8113,9.7724,9.778,640000.0
2010-10-21 13:55:00,17.61,17.61,17.57,17.58,342500.0,9.778,9.778,9.7558,9.7613,342500.0
2010-10-21 14:00:00,17.58,17.59,17.57,17.59,230600.0,9.7613,9.7669,9.7558,9.7669,230600.0
2010-10-21 14:05:00,17.59,17.59,17.55,17.56,448600.0,9.7669,9.7669,9.7447,9.7502,448600.0
2010-10-21 14:10:00,17.55,17.59,17.55,17.58,386800.0,9.7447,9.7669,9.7447,9.7613,386800.0
2010-10-21 14:15:00,17.57,17.58,17.53,17.58,334600.0,9.7558,9.7613,9.7336,9.7613,334600.0
2010-10-21 14:20:00,17.58,17.58,17.56,17.57,74700.0,9.7613,9.7613,9.7502,9.7558,74700.0
2010-10-21 14:25:00,17.58,17.58,17.55,17.58,220300.0,9.7613,9.7613,9.7447,9.7613,220300.0
2010-10-21 14:30:00,17.57,17.59,17.56,17.56,412700.0,9.7558,9.7669,9.7502,9.7502,412700.0
2010-10-21 14:35:00,17.56,17.59,17.56,17.58,221000.0,9.7502,9.7669,9.7502,9.7613,221000.0
2010-10-21 14:40:00,17.58,17.6,17.57,17.58,166000.0,9.7613,9.7724,9.7558,9.7613,166000.0
2010-10-21 14:45:00,17.58,17.6,17.58,17.58,205500.0,9.7613,9.7724,9.7613,9.7613,205500.0
2010-10-21 14:50:00,17.58,17.62,17.58,17.61,309100.0,9.7613,9.7835,9.7613,9.778,309100.0
2010-10-21 14:55:00,17.62,17.62,17.58,17.58,469900.0,9.7835,9.7835,9.7613,9.7613,469900.0
2010-10-21 15:00:00,17.58,17.61,17.58,17.59,407600.0,9.7613,9.778,9.7613,9.7669,407600.0
2010-10-21 15:05:00,17.6,17.6,17.57,17.57,327400.0,9.7724,9.7724,9.7558,9.7558,327400.0
2010-10-21 15:10:00,17.57,17.6,17.57,17.58,599600.0,9.7558,9.7724,9.7558,9.7613,599600.0
2010-10-21 15:15:00,17.58,17.62,17.58,17.61,361700.0,9.7613,9.7835,9.7613,9.778,361700.0
2010-10-21 15:20:00,17.61,17.64,17.61,17.64,239200.0,9.778,9.7946,9.778,9.7946,239200.0
2010-10-21 15:25:00,17.64,17.64,17.61,17.63,459300.0,9.7946,9.7946,9.778,9.7891,459300.0
2010-10-21 15:30:00,17.63,17.65,17.62,17.63,385300.0,9.7891,9.8002,9.7835,9.7891,385300.0
2010-10-21 15:35:00,17.62,17.64,17.62,17.63,245400.0,9.7835,9.7946,9.7835,9.7891,245400.0
2010-10-21 15:40:00,17.64,17.64,17.63,17.64,294600.0,9.7946,9.7946,9.7891,9.7946,294600.0
2010-10-21 15:45:00,17.63,17.64,17.6,17.61,823900.0,9.7891,9.7946,9.7724,9.778,823900.0
2010-10-21 15:50:00,17.61,17.63,17.6,17.63,1004800.0,9.778,9.7891,9.7724,9.7891,1004800.0
2010-10-21 15:55:00,17.62,17.63,17.62,17.62,1448700.0,9.7835,9.7891,9.7835,9.7835,1448700.0
2010-10-22 09:30:00,17.61,17.65,17.58,17.59,657400.0,9.778,9.8002,9.7613,9.7669,657400.0
2010-10-22 09:35:00,17.59,17.62,17.58,17.6,405900.0,9.7669,9.7835,9.7613,9.7724,405900.0
2010-10-22 09:40:00,17.6,17.63,17.57,17.6,488700.0,9.7724,9.7891,9.7558,9.7724,488700.0
2010-10-22 09:45:00,17.6,17.61,17.57,17.57,350300.0,9.7724,9.778,9.7558,9.7558,350300.0
2010-10-22 09:50:00,17.57,17.59,17.55,17.57,298600.0,9.7558,9.7669,9.7447,9.7558,298600.0
2010-10-22 09:55:00,17.57,17.57,17.54,17.55,495100.0,9.7558,9.7558,9.7391,9.7447,495100.0
2010-10-22 10:00:00,17.55,17.57,17.52,17.55,557600.0,9.7447,9.7558,9.728,9.7447,557600.0
2010-10-22 10:05:00,17.55,17.56,17.54,17.55,143900.0,9.7447,9.7502,9.7391,9.7447,143900.0
2010-10-22 10:10:00,17.55,17.57,17.54,17.57,284800.0,9.7447,9.7558,9.7391,9.7558,284800.0
2010-10-22 10:15:00,17.57,17.58,17.56,17.57,149200.0,9.7558,9.7613,9.7502,9.7558,149200.0
2010-10-22 10:20:00,17.57,17.57,17.55,17.56,147000.0,9.7558,9.7558,9.7447,9.7502,147000.0
2010-10-22 10:25:00,17.56,17.58,17.55,17.57,139600.0,9.7502,9.7613,9.7447,9.7558,139600.0
2010-10-22 10:30:00,17.58,17.61,17.57,17.59,465400.0,9.7613,9.778,9.7558,9.7669,465400.0
2010-10-22 10:35:00,17.59,17.62,17.59,17.61,424400.0,9.7669,9.7835,9.7669,9.778,424400.0
2010-10-22 10:40:00,17.62,17.62,17.58,17.59,241600.0,9.7835,9.7835,9.7613,9.7669,241600.0
2010-10-22 10:45:00,17.58,17.6,17.58,17.59,136400.0,9.7613,9.7724,9.7613,9.7669,136400.0
2010-10-22 10:50:00,17.6,17.62,17.59,17.61,230200.0,9.7724,9.7835,9.7669,9.778,230200.0
2010-10-22 10:55:00,17.62,17.62,17.6,17.6,496500.0,9.7835,9.7835,9.7724,9.7724,496500.0
2010-10-22 11:00:00,17.6,17.61,17.58,17.58,424300.0,9.7724,9.778,9.7613,9.7613,424300.0
2010-10-22 11:05:00,17.59,17.6,17.57,17.6,417900.0,9.7669,9.7724,9.7558,9.7724,417900.0
2010-10-22 11:10:00,17.6,17.6,17.59,17.59,97600.0,9.7724,9.7724,9.7669,9.7669,97600.0
2010-10-22 11:15:00,17.59,17.6,17.59,17.6,57800.0,9.7669,9.7724,9.7669,9.7724,57800.0
2010-10-22 11:20:00,17.6,17.6,17.59,17.59,88100.0,9.7724,9.7724,9.7669,9.7669,88100.0
2010-10-22 11:25:00,17.59,17.6,17.57,17.58,221900.0,9.7669,9.7724,9.7558,9.7613,221900.0
2010-10-22 11:30:00,17.59,17.59,17.58,17.59,102600.0,9.7669,9.7669,9.7613,9.7669,102600.0
2010-10-22 11:35:00,17.59,17.6,17.58,17.59,393600.0,9.7669,9.7724,9.7613,9.7669,393600.0
2010-10-22 11:40:00,17.59,17.59,17.58,17.58,110100.0,9.7669,9.7669,9.7613,9.7613,110100.0
2010-10-22 11:45:00,17.58,17.59,17.57,17.58,169300.0,9.7613,9.7669,9.7558,9.7613,169300.0
2010-10-22 11:50:00,17.58,17.58,17.57,17.57,54800.0,9.7613,9.7613,9.7558,9.7558,54800.0
2010-10-22 11:55:00,17.58,17.58,17.57,17.57,57100.0,9.7613,9.7613,9.7558,9.7558,57100.0
2010-10-22 12:00:00,17.57,17.58,17.57,17.57,38400.0,9.7558,9.7613,9.7558,9.7558,38400.0
2010-10-22 12:05:00,17.58,17.58,17.57,17.57,71500.0,9.7613,9.7613,9.7558,9.7558,71500.0
2010-10-22 12:10:00,17.57,17.58,17.57,17.57,60100.0,9.7558,9.7613,9.7558,9.7558,60100.0
2010-10-22 12:15:00,17.58,17.58,17.57,17.57,552400.0,9.7613,9.7613,9.7558,9.7558,552400.0
2010-10-22 12:20:00,17.57,17.58,17.57,17.57,63900.0,9.7558,9.7613,9.7558,9.7558,63900.0
2010-10-22 12:25:00,17.57,17.59,17.57,17.58,394000.0,9.7558,9.7669,9.7558,9.7613,394000.0
2010-10-22 12:30:00,17.58,17.59,17.58,17.58,78500.0,9.7613,9.7669,9.7613,9.7613,78500.0
2010-10-22 12:35:00,17.59,17.59,17.58,17.58,82400.0,9.7669,9.7669,9.7613,9.7613,82400.0
2010-10-22 12:40:00,17.58,17.59,17.58,17.58,98000.0,9.7613,9.7669,9.7613,9.7613,98000.0
2010-10-22 12:45:00,17.58,17.59,17.58,17.58,111900.0,9.7613,9.7669,9.7613,9.7613,111900.0
2010-10-22 12:50:00,17.58,17.59,17.56,17.56,478200.0,9.7613,9.7669,9.7502,9.7502,478200.0
2010-10-22 12:55:00,17.56,17.56,17.54,17.55,250700.0,9.7502,9.7502,9.7391,9.7447,250700.0
2010-10-22 13:00:00,17.55,17.55,17.54,17.54,188900.0,9.7447,9.7447,9.7391,9.7391,188900.0
2010-10-22 13:05:00,17.55,17.55,17.54,17.54,43100.0,9.7447,9.7447,9.7391,9.7391,43100.0
2010-10-22 13:10:00,17.55,17.55,17.53,17.53,156800.0,9.7447,9.7447,9.7336,9.7336,156800.0
2010-10-22 13:15:00,17.53,17.55,17.53,17.53,205500.0,9.7336,9.7447,9.7336,9.7336,205500.0
2010-10-22 13:20:00,17.54,17.54,17.53,17.53,50500.0,9.7391,9.7391,9.7336,9.7336,50500.0
2010-10-22 13:25:00,17.53,17.54,17.53,17.53,81100.0,9.7336,9.7391,9.7336,9.7336,81100.0
2010-10-22 13:30:00,17.53,17.54,17.53,17.53,96600.0,9.7336,9.7391,9.7336,9.7336,96600.0
2010-10-22 13:35:00,17.53,17.54,17.53,17.53,321600.0,9.7336,9.7391,9.7336,9.7336,321600.0
2010-10-22 13:40:00,17.53,17.54,17.53,17.53,97500.0,9.7336,9.7391,9.7336,9.7336,97500.0
2010-10-22 13:45:00,17.53,17.54,17.53,17.53,93200.0,9.7336,9.7391,9.7336,9.7336,93200.0
2010-10-22 13:50:00,17.53,17.54,17.53,17.53,60600.0,9.7336,9.7391,9.7336,9.7336,60600.0
2010-10-22 13:55:00,17.53,17.54,17.53,17.54,140500.0,9.7336,9.7391,9.7336,9.7391,140500.0
2010-10-22 14:00:00,17.53,17.54,17.51,17.51,437400.0,9.7336,9.7391,9.7225,9.7225,437400.0
2010-10-22 14:05:00,17.51,17.52,17.51,17.51,112700.0,9.7225,9.728,9.7225,9.7225,112700.0
2010-10-22 14:10:00,17.51,17.52,17.5,17.5,217000.0,9.7225,9.728,9.7169,9.7169,217000.0
2010-10-22 14:15:00,17.5,17.51,17.5,17.5,139100.0,9.7169,9.7225,9.7169,9.7169,139100.0
2010-10-22 14:20:00,17.5,17.51,17.49,17.49,406900.0,9.7169,9.7225,9.7113,9.7113,406900.0
2010-10-22 14:25:00,17.49,17.51,17.45,17.5,1099700.0,9.7113,9.7225,9.6891,9.7169,1099700.0
2010-10-22 14:30:00,17.51,17.51,17.5,17.5,71600.0,9.7225,9.7225,9.7169,9.7169,71600.0
2010-10-22 14:35:00,17.51,17.51,17.5,17.5,47600.0,9.7225,9.7225,9.7169,9.7169,47600.0
2010-10-22 14:40:00,17.5,17.51,17.5,17.5,66600.0,9.7169,9.7225,9.7169,9.7169,66600.0
2010-10-22 14:45:00,17.5,17.51,17.5,17.5,81800.0,9.7169,9.7225,9.7169,9.7169,81800.0
2010-10-22 14:50:00,17.5,17.51,17.5,17.5,70900.0,9.7169,9.7225,9.7169,9.7169,70900.0
2010-10-22 14:55:00,17.51,17.51,17.48,17.48,391000.0,9.7225,9.7225,9.7058,9.7058,391000.0
2010-10-22 15:00:00,17.48,17.5,17.48,17.49,235100.0,9.7058,9.7169,9.7058,9.7113,235100.0
2010-10-22 15:05:00,17.49,17.52,17.49,17.49,355800.0,9.7113,9.728,9.7113,9.7113,355800.0
2010-10-22 15:10:00,17.49,17.5,17.49,17.49,89900.0,9.7113,9.7169,9.7113,9.7113,89900.0
2010-10-22 15:15:00,17.49,17.5,17.49,17.5,75800.0,9.7113,9.7169,9.7113,9.7169,75800.0
2010-10-22 15:20:00,17.49,17.5,17.49,17.49,145600.0,9.7113,9.7169,9.7113,9.7113,145600.0
2010-10-22 15:25:00,17.49,17.5,17.49,17.49,219600.0,9.7113,9.7169,9.7113,9.7113,219600.0
2010-10-22 15:30:00,17.49,17.5,17.49,17.49,272200.0,9.7113,9.7169,9.7113,9.7113,272200.0
2010-10-22 15:35:00,17.49,17.5,17.49,17.5,227100.0,9.7113,9.7169,9.7113,9.7169,227100.0
2010-10-22 15:40:00,17.49,17.5,17.49,17.49,384600.0,9.7113,9.7169,9.7113,9.7113,384600.0
2010-10-22 15:45:00,17.5,17.51,17.48,17.48,1043400.0,9.7169,9.7225,9.7058,9.7058,1043400.0
2010-10-22 15:50:00,17.48,17.5,17.48,17.49,700300.0,9.7058,9.7169,9.7058,9.7113,700300.0
2010-10-22 15:55:00,17.49,17.51,17.48,17.5,1909300.0,9.7113,9.7225,9.7058,9.7169,1909300.0
2010-10-25 09:30:00,17.57,17.64,17.56,17.64,714300.0,9.7558,9.7946,9.7502,9.7946,714300.0
2010-10-25 09:35:00,17.64,17.65,17.61,17.63,632600.0,9.7946,9.8002,9.778,9.7891,632600.0
2010-10-25 09:40:00,17.64,17.64,17.6,17.6,372600.0,9.7946,9.7946,9.7724,9.7724,372600.0
2010-10-25 09:45:00,17.61,17.65,17.6,17.64,298100.0,9.778,9.8002,9.7724,9.7946,298100.0
2010-10-25 09:50:00,17.64,17.67,17.63,17.67,239300.0,9.7946,9.8113,9.7891,9.8113,239300.0
2010-10-25 09:55:00,17.66,17.69,17.66,17.68,299100.0,9.8057,9.8224,9.8057,9.8168,299100.0
2010-10-25 10:00:00,17.68,17.71,17.65,17.67,672500.0,9.8168,9.8335,9.8002,9.8113,672500.0
2010-10-25 10:05:00,17.67,17.67,17.62,17.62,252200.0,9.8113,9.8113,9.7835,9.7835,252200.0
2010-10-25 10:10:00,17.62,17.63,17.59,17.61,464100.0,9.7835,9.7891,9.7669,9.778,464100.0
2010-10-25 10:15:00,17.6,17.65,17.6,17.63,331400.0,9.7724,9.8002,9.7724,9.7891,331400.0
2010-10-25 10:20:00,17.63,17.64,17.61,17.62,272500.0,9.7891,9.7946,9.778,9.7835,272500.0
2010-10-25 10:25:00,17.62,17.64,17.61,17.62,309800.0,9.7835,9.7946,9.778,9.7835,309800.0
2010-10-25 10:30:00,17.62,17.64,17.59,17.64,323800.0,9.7835,9.7946,9.7669,9.7946,323800.0
2010-10-25 10:35:00,17.63,17.64,17.6,17.62,333400.0,9.7891,9.7946,9.7724,9.7835,333400.0
2010-10-25 10:40:00,17.63,17.64,17.59,17.61,334800.0,9.7891,9.7946,9.7669,9.778,334800.0
2010-10-25 10:45:00,17.61,17.64,17.61,17.64,320900.0,9.778,9.7946,9.778,9.7946,320900.0
2010-10-25 10:50:00,17.64,17.66,17.62,17.66,428300.0,9.7946,9.8057,9.7835,9.8057,428300.0
2010-10-25 10:55:00,17.66,17.67,17.65,17.67,165300.0,9.8057,9.8113,9.8002,9.8113,165300.0
2010-10-25 11:00:00,17.66,17.67,17.64,17.65,129000.0,9.8057,9.8113,9.7946,9.8002,129000.0
2010-10-25 11:05:00,17.65,17.65,17.63,17.63,202400.0,9.8002,9.8002,9.7891,9.7891,202400.0
2010-10-25 11:10:00,17.64,17.66,17.63,17.65,281900.0,9.7946,9.8057,9.7891,9.8002,281900.0
2010-10-25 11:15:00,17.66,17.67,17.64,17.66,154600.0,9.8057,9.8113,9.7946,9.8057,154600.0
2010-10-25 11:20:00,17.66,17.67,17.66,17.66,66200.0,9.8057,9.8113,9.8057,9.8057,66200.0
2010-10-25 11:25:00,17.67,17.68,17.66,17.68,158100.0,9.8113,9.8168,9.8057,9.8168,158100.0
2010-10-25 11:30:00,17.67,17.69,17.66,17.67,280800.0,9.8113,9.8224,9.8057,9.8113,280800.0
2010-10-25 11:35:00,17.67,17.67,17.65,17.66,103100.0,9.8113,9.8113,9.8002,9.8057,103100.0
2010-10-25 11:40:00,17.65,17.66,17.64,17.64,124700.0,9.8002,9.8057,9.7946,9.7946,124700.0
2010-10-25 11:45:00,17.65,17.66,17.64,17.65,172900.0,9.8002,9.8057,9.7946,9.8002,172900.0
2010-10-25 11:50:00,17.66,17.66,17.63,17.63,199900.0,9.8057,9.8057,9.7891,9.7891,199900.0
2010-10-25 11:55:00,17.63,17.64,17.63,17.64,85900.0,9.7891,9.7946,9.7891,9.7946,85900.0
2010-10-25 12:00:00,17.64,17.64,17.62,17.62,87000.0,9.7946,9.7946,9.7835,9.7835,87000.0
2010-10-25 12:05:00,17.63,17.64,17.62,17.64,125600.0,9.7891,9.7946,9.7835,9.7946,125600.0
2010-10-25 12:10:00,17.63,17.65,17.63,17.64,71700.0,9.7891,9.8002,9.7891,9.7946,71700.0
2010-10-25 12:15:00,17.65,17.66,17.64,17.65,143500.0,9.8002,9.8057,9.7946,9.8002,143500.0
2010-10-25 12:20:00,17.64,17.65,17.61,17.64,318000.0,9.7946,9.8002,9.778,9.7946,318000.0
2010-10-25 12:25:00,17.63,17.64,17.6,17.63,382200.0,9.7891,9.7946,9.7724,9.7891,382200.0
2010-10-25 12:30:00,17.62,17.63,17.6,17.6,66800.0,9.7835,9.7891,9.7724,9.7724,66800.0
2010-10-25 12:35:00,17.6,17.63,17.6,17.61,126500.0,9.7724,9.7891,9.7724,9.778,126500.0
2010-10-25 12:40:00,17.62,17.63,17.61,17.63,186100.0,9.7835,9.7891,9.778,9.7891,186100.0
2010-10-25 12:45:00,17.63,17.64,17.62,17.63,169000.0,9.7891,9.7946,9.7835,9.7891,169000.0
2010-10-25 12:50:00,17.63,17.63,17.61,17.62,53700.0,9.7891,9.7891,9.778,9.7835,53700.0
2010-10-25 12:55:00,17.62,17.64,17.61,17.61,233800.0,9.7835,9.7946,9.778,9.778,233800.0
2010-10-25 13:00:00,17.61,17.64,17.6,17.63,204600.0,9.778,9.7946,9.7724,9.7891,204600.0
2010-10-25 13:05:00,17.62,17.64,17.62,17.62,286700.0,9.7835,9.7946,9.7835,9.7835,286700.0
2010-10-25 13:10:00,17.63,17.64,17.62,17.62,123200.0,9.7891,9.7946,9.7835,9.7835,123200.0
2010-10-25 13:15:00,17.62,17.65,17.62,17.63,209400.0,9.7835,9.8002,9.7835,9.7891,209400.0
2010-10-25 13:20:00,17.64,17.65,17.63,17.65,126000.0,9.7946,9.8002,9.7891,9.8002,126000.0
2010-10-25 13:25:00,17.64,17.67,17.64,17.64,337600.0,9.7946,9.8113,9.7946,9.7946,337600.0
2010-10-25 13:30:00,17.64,17.67,17.64,17.65,124100.0,9.7946,9.8113,9.7946,9.8002,124100.0
2010-10-25 13:35:00,17.65,17.65,17.64,17.65,91400.0,9.8002,9.8002,9.7946,9.8002,91400.0
2010-10-25 13:40:00,17.65,17.67,17.64,17.67,183100.0,9.8002,9.8113,9.7946,9.8113,183100.0
2010-10-25 13:45:00,17.67,17.69,17.66,17.67,350800.0,9.8113,9.8224,9.8057,9.8113,350800.0
2010-10-25 13:50:00,17.68,17.68,17.66,17.67,198200.0,9.8168,9.8168,9.8057,9.8113,198200.0
2010-10-25 13:55:00,17.67,17.69,17.66,17.69,194200.0,9.8113,9.8224,9.8057,9.8224,194200.0
2010-10-25 14:00:00,17.69,17.69,17.68,17.68,94100.0,9.8224,9.8224,9.8168,9.8168,94100.0
2010-10-25 14:05:00,17.68,17.69,17.67,17.69,173900.0,9.8168,9.8224,9.8113,9.8224,173900.0
2010-10-25 14:10:00,17.69,17.69,17.68,17.68,152300.0,9.8224,9.8224,9.8168,9.8168,152300.0
2010-10-25 14:15:00,17.69,17.69,17.67,17.67,248800.0,9.8224,9.8224,9.8113,9.8113,248800.0
2010-10-25 14:20:00,17.67,17.7,17.67,17.68,190100.0,9.8113,9.828,9.8113,9.8168,190100.0
2010-10-25 14:25:00,17.68,17.69,17.68,17.68,87400.0,9.8168,9.8224,9.8168,9.8168,87400.0
2010-10-25 14:30:00,17.69,17.69,17.67,17.67,347700.0,9.8224,9.8224,9.8113,9.8113,347700.0
2010-10-25 14:35:00,17.67,17.68,17.63,17.66,245100.0,9.8113,9.8168,9.7891,9.8057,245100.0
2010-10-25 14:40:00,17.66,17.66,17.64,17.66,242600.0,9.8057,9.8057,9.7946,9.8057,242600.0
2010-10-25 14:45:00,17.65,17.67,17.65,17.66,176500.0,9.8002,9.8113,9.8002,9.8057,176500.0
2010-10-25 14:50:00,17.67,17.68,17.66,17.68,86900.0,9.8113,9.8168,9.8057,9.8168,86900.0
2010-10-25 14:55:00,17.68,17.69,17.67,17.68,235400.0,9.8168,9.8224,9.8113,9.8168,235400.0
2010-10-25 15:00:00,17.68,17.71,17.67,17.7,594500.0,9.8168,9.8335,9.8113,9.828,594500.0
2010-10-25 15:05:00,17.7,17.7,17.69,17.7,160100.0,9.828,9.828,9.8224,9.828,160100.0
2010-10-25 15:10:00,17.7,17.7,17.68,17.68,128800.0,9.828,9.828,9.8168,9.8168,128800.0
2010-10-25 15:15:00,17.68,17.69,17.68,17.68,171800.0,9.8168,9.8224,9.8168,9.8168,171800.0
2010-10-25 15:20:00,17.68,17.71,17.68,17.71,407700.0,9.8168,9.8335,9.8168,9.8335,407700.0
2010-10-25 15:25:00,17.71,17.73,17.7,17.72,574000.0,9.8335,9.8446,9.828,9.8391,574000.0
2010-10-25 15:30:00,17.72,17.72,17.69,17.69,542800.0,9.8391,9.8391,9.8224,9.8224,542800.0
2010-10-25 15:35:00,17.7,17.7,17.65,17.66,322100.0,9.828,9.828,9.8002,9.8057,322100.0
2010-10-25 15:40:00,17.65,17.68,17.64,17.68,692700.0,9.8002,9.8168,9.7946,9.8168,692700.0
2010-10-25 15:45:00,17.67,17.68,17.62,17.64,1108100.0,9.8113,9.8168,9.7835,9.7946,1108100.0
2010-10-25 15:50:00,17.64,17.66,17.62,17.64,1161900.0,9.7946,9.8057,9.7835,9.7946,1161900.0
2010-10-25 15:55:00,17.65,17.65,17.62,17.64,1386300.0,9.8002,9.8002,9.7835,9.7946,1386300.0
2010-10-26 09:30:00,17.57,17.6,17.56,17.6,1286900.0,9.7558,9.7724,9.7502,9.7724,1286900.0
2010-10-26 09:35:00,17.6,17.6,17.55,17.56,810000.0,9.7724,9.7724,9.7447,9.7502,810000.0
2010-10-26 09:40:00,17.57,17.57,17.5,17.55,683900.0,9.7558,9.7558,9.7169,9.7447,683900.0
2010-10-26 09:45:00,17.55,17.55,17.51,17.54,871100.0,9.7447,9.7447,9.7225,9.7391,871100.0
2010-10-26 09:50:00,17.55,17.55,17.5,17.52,555100.0,9.7447,9.7447,9.7169,9.728,555100.0
2010-10-26 09:55:00,17.51,17.55,17.51,17.54,206400.0,9.7225,9.7447,9.7225,9.7391,206400.0
2010-10-26 10:00:00,17.53,17.56,17.5,17.5,1118000.0,9.7336,9.7502,9.7169,9.7169,1118000.0
2010-10-26 10:05:00,17.5,17.51,17.48,17.5,536800.0,9.7169,9.7225,9.7058,9.7169,536800.0
2010-10-26 10:10:00,17.5,17.51,17.49,17.5,181200.0,9.7169,9.7225,9.7113,9.7169,181200.0
2010-10-26 10:15:00,17.5,17.54,17.5,17.54,258200.0,9.7169,9.7391,9.7169,9.7391,258200.0
2010-10-26 10:20:00,17.53,17.54,17.51,17.51,408600.0,9.7336,9.7391,9.7225,9.7225,408600.0
2010-10-26 10:25:00,17.52,17.54,17.51,17.52,443900.0,9.728,9.7391,9.7225,9.728,443900.0
2010-10-26 10:30:00,17.52,17.57,17.52,17.57,387200.0,9.728,9.7558,9.728,9.7558,387200.0
2010-10-26 10:35:00,17.56,17.57,17.52,17.54,404800.0,9.7502,9.7558,9.728,9.7391,404800.0
2010-10-26 10:40:00,17.53,17.54,17.51,17.51,319800.0,9.7336,9.7391,9.7225,9.7225,319800.0
2010-10-26 10:45:00,17.51,17.52,17.5,17.5,319500.0,9.7225,9.728,9.7169,9.7169,319500.0
2010-10-26 10:50:00,17.5,17.52,17.5,17.52,233200.0,9.7169,9.728,9.7169,9.728,233200.0
2010-10-26 10:55:00,17.51,17.53,17.5,17.51,590000.0,9.7225,9.7336,9.7169,9.7225,590000.0
2010-10-26 11:00:00,17.5,17.52,17.5,17.5,237000.0,9.7169,9.728,9.7169,9.7169,237000.0
2010-10-26 11:05:00,17.5,17.51,17.48,17.49,512200.0,9.7169,9.7225,9.7058,9.7113,512200.0
2010-10-26 11:10:00,17.5,17.5,17.48,17.5,168000.0,9.7169,9.7169,9.7058,9.7169,168000.0
2010-10-26 11:15:00,17.49,17.51,17.49,17.51,224400.0,9.7113,9.7225,9.7113,9.7225,224400.0
2010-10-26 11:20:00,17.51,17.55,17.5,17.54,192900.0,9.7225,9.7447,9.7169,9.7391,192900.0
2010-10-26 11:25:00,17.54,17.55,17.52,17.55,770000.0,9.7391,9.7447,9.728,9.7447,770000.0
2010-10-26 11:30:00,17.55,17.55,17.52,17.54,381600.0,9.7447,9.7447,9.728,9.7391,381600.0
2010-10-26 11:35:00,17.53,17.54,17.52,17.53,169700.0,9.7336,9.7391,9.728,9.7336,169700.0
2010-10-26 11:40:00,17.52,17.53,17.52,17.53,110000.0,9.728,9.7336,9.728,9.7336,110000.0
2010-10-26 11:45:00,17.52,17.53,17.52,17.53,82800.0,9.728,9.7336,9.728,9.7336,82800.0
2010-10-26 11:50:00,17.52,17.54,17.52,17.54,433600.0,9.728,9.7391,9.728,9.7391,433600.0
2010-10-26 11:55:00,17.53,17.54,17.53,17.54,152200.0,9.7336,9.7391,9.7336,9.7391,152200.0
2010-10-26 12:00:00,17.54,17.56,17.53,17.56,496500.0,9.7391,9.7502,9.7336,9.7502,496500.0
2010-10-26 12:05:00,17.55,17.56,17.55,17.56,130900.0,9.7447,9.7502,9.7447,9.7502,130900.0
2010-10-26 12:10:00,17.55,17.56,17.55,17.56,159900.0,9.7447,9.7502,9.7447,9.7502,159900.0
2010-10-26 12:15:00,17.55,17.56,17.55,17.56,71500.0,9.7447,9.7502,9.7447,9.7502,71500.0
2010-10-26 12:20:00,17.55,17.56,17.54,17.55,124100.0,9.7447,9.7502,9.7391,9.7447,124100.0
2010-10-26 12:25:00,17.54,17.55,17.54,17.55,158500.0,9.7391,9.7447,9.7391,9.7447,158500.0
2010-10-26 12:30:00,17.54,17.55,17.53,17.53,150100.0,9.7391,9.7447,9.7336,9.7336,150100.0
2010-10-26 12:35:00,17.53,17.54,17.53,17.53,86600.0,9.7336,9.7391,9.7336,9.7336,86600.0
2010-10-26 12:40:00,17.53,17.54,17.52,17.52,162000.0,9.7336,9.7391,9.728,9.728,162000.0
2010-10-26 12:45:00,17.52,17.53,17.52,17.53,76700.0,9.728,9.7336,9.728,9.7336,76700.0
2010-10-26 12:50:00,17.52,17.53,17.51,17.51,70100.0,9.728,9.7336,9.7225,9.7225,70100.0
2010-10-26 12:55:00,17.51,17.53,17.51,17.51,331400.0,9.7225,9.7336,9.7225,9.7225,331400.0
2010-10-26 13:00:00,17.52,17.52,17.5,17.5,358700.0,9.728,9.728,9.7169,9.7169,358700.0
2010-10-26 13:05:00,17.5,17.51,17.5,17.5,57300.0,9.7169,9.7225,9.7169,9.7169,57300.0
2010-10-26 13:10:00,17.5,17.51,17.5,17.5,321900.0,9.7169,9.7225,9.7169,9.7169,321900.0
2010-10-26 13:15:00,17.5,17.51,17.5,17.5,58600.0,9.7169,9.7225,9.7169,9.7169,58600.0
2010-10-26 13:20:00,17.5,17.51,17.5,17.51,85400.0,9.7169,9.7225,9.7169,9.7225,85400.0
2010-10-26 13:25:00,17.5,17.51,17.49,17.49,781300.0,9.7169,9.7225,9.7113,9.7113,781300.0
2010-10-26 13:30:00,17.49,17.5,17.45,17.45,495300.0,9.7113,9.7169,9.6891,9.6891,495300.0
2010-10-26 13:35:00,17.45,17.46,17.45,17.45,107500.0,9.6891,9.6947,9.6891,9.6891,107500.0
2010-10-26 13:40:00,17.45,17.46,17.45,17.45,95700.0,9.6891,9.6947,9.6891,9.6891,95700.0
2010-10-26 13:45:00,17.45,17.46,17.45,17.45,160200.0,9.6891,9.6947,9.6891,9.6891,160200.0
2010-10-26 13:50:00,17.45,17.46,17.44,17.44,408300.0,9.6891,9.6947,9.6836,9.6836,408300.0
2010-10-26 13:55:00,17.44,17.45,17.41,17.44,699000.0,9.6836,9.6891,9.6669,9.6836,699000.0
2010-10-26 14:00:00,17.44,17.45,17.43,17.43,226600.0,9.6836,9.6891,9.678,9.678,226600.0
2010-10-26 14:05:00,17.43,17.44,17.4,17.41,308200.0,9.678,9.6836,9.6614,9.6669,308200.0
2010-10-26 14:10:00,17.4,17.41,17.39,17.4,606700.0,9.6614,9.6669,9.6558,9.6614,606700.0
2010-10-26 14:15:00,17.39,17.41,17.38,17.4,894500.0,9.6558,9.6669,9.6503,9.6614,894500.0
2010-10-26 14:20:00,17.4,17.4,17.39,17.39,120800.0,9.6614,9.6614,9.6558,9.6558,120800.0
2010-10-26 14:25:00,17.39,17.4,17.39,17.4,420500.0,9.6558,9.6614,9.6558,9.6614,420500.0
2010-10-26 14:30:00,17.4,17.4,17.39,17.4,218300.0,9.6614,9.6614,9.6558,9.6614,218300.0
2010-10-26 14:35:00,17.39,17.41,17.39,17.4,792300.0,9.6558,9.6669,9.6558,9.6614,792300.0
2010-10-26 14:40:00,17.4,17.4,17.39,17.4,334600.0,9.6614,9.6614,9.6558,9.6614,334600.0
2010-10-26 14:45:00,17.39,17.41,17.39,17.39,323700.0,9.6558,9.6669,9.6558,9.6558,323700.0
2010-10-26 14:50:00,17.4,17.4,17.39,17.4,944900.0,9.6614,9.6614,9.6558,9.6614,944900.0
2010-10-26 14:55:00,17.4,17.4,17.38,17.38,611500.0,9.6614,9.6614,9.6503,9.6503,611500.0
2010-10-26 15:00:00,17.38,17.41,17.38,17.4,658600.0,9.6503,9.6669,9.6503,9.6614,658600.0
2010-10-26 15:05:00,17.39,17.42,17.39,17.41,775300.0,9.6558,9.6725,9.6558,9.6669,775300.0
2010-10-26 15:10:00,17.42,17.43,17.41,17.42,484700.0,9.6725,9.678,9.6669,9.6725,484700.0
2010-10-26 15:15:00,17.41,17.46,17.41,17.45,502000.0,9.6669,9.6947,9.6669,9.6891,502000.0
2010-10-26 15:20:00,17.46,17.47,17.45,17.45,396700.0,9.6947,9.7002,9.6891,9.6891,396700.0
2010-10-26 15:25:00,17.45,17.46,17.44,17.44,229000.0,9.6891,9.6947,9.6836,9.6836,229000.0
2010-10-26 15:30:00,17.44,17.45,17.42,17.44,517800.0,9.6836,9.6891,9.6725,9.6836,517800.0
2010-10-26 15:35:00,17.44,17.46,17.43,17.44,984300.0,9.6836,9.6947,9.678,9.6836,984300.0
2010-10-26 15:40:00,17.44,17.45,17.44,17.45,225100.0,9.6836,9.6891,9.6836,9.6891,225100.0
2010-10-26 15:45:00,17.45,17.47,17.44,17.47,967000.0,9.6891,9.7002,9.6836,9.7002,967000.0
2010-10-26 15:50:00,17.47,17.48,17.46,17.47,812500.0,9.7002,9.7058,9.6947,9.7002,812500.0
2010-10-26 15:55:00,17.47,17.5,17.47,17.5,2186200.0,9.7002,9.7169,9.7002,9.7169,2186200.0
2010-10-27 09:30:00,17.4,17.41,17.33,17.38,1335400.0,9.6614,9.6669,9.6225,9.6503,1335400.0
2010-10-27 09:35:00,17.38,17.43,17.36,17.38,1160700.0,9.6503,9.678,9.6392,9.6503,1160700.0
2010-10-27 09:40:00,17.38,17.47,17.37,17.45,793000.0,9.6503,9.7002,9.6447,9.6891,793000.0
2010-10-27 09:45:00,17.46,17.47,17.44,17.45,417000.0,9.6947,9.7002,9.6836,9.6891,417000.0
2010-10-27 09:50:00,17.45,17.49,17.44,17.45,434800.0,9.6891,9.7113,9.6836,9.6891,434800.0
2010-10-27 09:55:00,17.46,17.47,17.44,17.44,387200.0,9.6947,9.7002,9.6836,9.6836,387200.0
2010-10-27 10:00:00,17.45,17.48,17.38,17.41,408100.0,9.6891,9.7058,9.6503,9.6669,408100.0
2010-10-27 10:05:00,17.41,17.41,17.36,17.38,285000.0,9.6669,9.6669,9.6392,9.6503,285000.0
2010-10-27 10:10:00,17.38,17.39,17.37,17.38,196900.0,9.6503,9.6558,9.6447,9.6503,196900.0
2010-10-27 10:15:00,17.38,17.4,17.35,17.35,276100.0,9.6503,9.6614,9.6336,9.6336,276100.0
2010-10-27 10:20:00,17.35,17.37,17.33,17.35,746700.0,9.6336,9.6447,9.6225,9.6336,746700.0
2010-10-27 10:25:00,17.35,17.37,17.33,17.34,642200.0,9.6336,9.6447,9.6225,9.6281,642200.0
2010-10-27 10:30:00,17.33,17.35,17.32,17.33,418600.0,9.6225,9.6336,9.617,9.6225,418600.0
2010-10-27 10:35:00,17.34,17.35,17.32,17.34,516200.0,9.6281,9.6336,9.617,9.6281,516200.0
2010-10-27 10:40:00,17.33,17.34,17.32,17.32,266400.0,9.6225,9.6281,9.617,9.617,266400.0
2010-10-27 10:45:00,17.33,17.33,17.31,17.31,522200.0,9.6225,9.6225,9.6114,9.6114,522200.0
2010-10-27 10:50:00,17.31,17.32,17.28,17.31,848800.0,9.6114,9.617,9.5947,9.6114,848800.0
2010-10-27 10:55:00,17.32,17.32,17.28,17.28,306800.0,9.617,9.617,9.5947,9.5947,306800.0
2010-10-27 11:00:00,17.28,17.29,17.25,17.27,783200.0,9.5947,9.6003,9.5781,9.5892,783200.0
2010-10-27 11:05:00,17.26,17.27,17.25,17.26,451700.0,9.5836,9.5892,9.5781,9.5836,451700.0
2010-10-27 11:10:00,17.25,17.26,17.25,17.26,219500.0,9.5781,9.5836,9.5781,9.5836,219500.0
2010-10-27 11:15:00,17.26,17.27,17.25,17.26,404500.0,9.5836,9.5892,9.5781,9.5836,404500.0
2010-10-27 11:20:00,17.26,17.27,17.26,17.26,182500.0,9.5836,9.5892,9.5836,9.5836,182500.0
2010-10-27 11:25:00,17.26,17.27,17.25,17.26,627800.0,9.5836,9.5892,9.5781,9.5836,627800.0
2010-10-27 11:30:00,17.26,17.27,17.26,17.26,165600.0,9.5836,9.5892,9.5836,9.5836,165600.0
2010-10-27 11:35:00,17.26,17.28,17.26,17.28,434600.0,9.5836,9.5947,9.5836,9.5947,434600.0
2010-10-27 11:40:00,17.27,17.29,17.27,17.28,254900.0,9.5892,9.6003,9.5892,9.5947,254900.0
2010-10-27 11:45:00,17.28,17.29,17.27,17.28,267800.0,9.5947,9.6003,9.5892,9.5947,267800.0
2010-10-27 11:50:00,17.28,17.28,17.27,17.28,132500.0,9.5947,9.5947,9.5892,9.5947,132500.0
2010-10-27 11:55:00,17.27,17.28,17.27,17.28,350600.0,9.5892,9.5947,9.5892,9.5947,350600.0
2010-10-27 12:00:00,17.27,17.28,17.27,17.27,254200.0,9.5892,9.5947,9.5892,9.5892,254200.0
2010-10-27 12:05:00,17.27,17.3,17.27,17.28,753300.0,9.5892,9.6059,9.5892,9.5947,753300.0
2010-10-27 12:10:00,17.29,17.29,17.28,17.28,72600.0,9.6003,9.6003,9.5947,9.5947,72600.0
2010-10-27 12:15:00,17.28,17.29,17.26,17.26,231900.0,9.5947,9.6003,9.5836,9.5836,231900.0
2010-10-27 12:20:00,17.27,17.27,17.26,17.26,222100.0,9.5892,9.5892,9.5836,9.5836,222100.0
2010-10-27 12:25:00,17.26,17.27,17.26,17.26,158500.0,9.5836,9.5892,9.5836,9.5836,158500.0
2010-10-27 12:30:00,17.26,17.27,17.25,17.26,344700.0,9.5836,9.5892,9.5781,9.5836,344700.0
2010-10-27 12:35:00,17.26,17.27,17.26,17.26,157300.0,9.5836,9.5892,9.5836,9.5836,157300.0
2010-10-27 12:40:00,17.26,17.27,17.26,17.26,256300.0,9.5836,9.5892,9.5836,9.5836,256300.0
2010-10-27 12:45:00,17.26,17.28,17.26,17.26,428100.0,9.5836,9.5947,9.5836,9.5836,428100.0
2010-10-27 12:50:00,17.27,17.27,17.26,17.26,213900.0,9.5892,9.5892,9.5836,9.5836,213900.0
2010-10-27 12:55:00,17.26,17.27,17.26,17.27,86100.0,9.5836,9.5892,9.5836,9.5892,86100.0
2010-10-27 13:00:00,17.27,17.27,17.26,17.27,156200.0,9.5892,9.5892,9.5836,9.5892,156200.0
2010-10-27 13:05:00,17.26,17.27,17.26,17.27,119500.0,9.5836,9.5892,9.5836,9.5892,119500.0
2010-10-27 13:10:00,17.26,17.27,17.26,17.27,238100.0,9.5836,9.5892,9.5836,9.5892,238100.0
2010-10-27 13:15:00,17.26,17.27,17.25,17.25,433700.0,9.5836,9.5892,9.5781,9.5781,433700.0
2010-10-27 13:20:00,17.25,17.26,17.25,17.25,138500.0,9.5781,9.5836,9.5781,9.5781,138500.0
2010-10-27 13:25:00,17.25,17.26,17.25,17.25,172800.0,9.5781,9.5836,9.5781,9.5781,172800.0
2010-10-27 13:30:00,17.26,17.26,17.25,17.26,225700.0,9.5836,9.5836,9.5781,9.5836,225700.0
2010-10-27 13:35:00,17.25,17.28,17.25,17.27,473500.0,9.5781,9.5947,9.5781,9.5892,473500.0
2010-10-27 13:40:00,17.27,17.28,17.22,17.23,1705400.0,9.5892,9.5947,9.5614,9.567,1705400.0
2010-10-27 13:45:00,17.23,17.23,17.19,17.22,723000.0,9.567,9.567,9.5448,9.5614,723000.0
2010-10-27 13:50:00,17.22,17.22,17.2,17.2,232800.0,9.5614,9.5614,9.5503,9.5503,232800.0
2010-10-27 13:55:00,17.2,17.21,17.19,17.19,453000.0,9.5503,9.5559,9.5448,9.5448,453000.0
2010-10-27 14:00:00,17.2,17.22,17.19,17.22,209500.0,9.5503,9.5614,9.5448,9.5614,209500.0
2010-10-27 14:05:00,17.22,17.23,17.21,17.23,402100.0,9.5614,9.567,9.5559,9.567,402100.0
2010-10-27 14:10:00,17.23,17.24,17.21,17.21,603900.0,9.567,9.5725,9.5559,9.5559,603900.0
2010-10-27 14:15:00,17.22,17.22,17.2,17.2,181800.0,9.5614,9.5614,9.5503,9.5503,181800.0
2010-10-27 14:20:00,17.2,17.21,17.18,17.18,192700.0,9.5503,9.5559,9.5392,9.5392,192700.0
2010-10-27 14:25:00,17.18,17.22,17.18,17.19,746000.0,9.5392,9.5614,9.5392,9.5448,746000.0
2010-10-27 14:30:00,17.19,17.2,17.18,17.19,576100.0,9.5448,9.5503,9.5392,9.5448,576100.0
2010-10-27 14:35:00,17.18,17.21,17.17,17.19,1245800.0,9.5392,9.5559,9.5337,9.5448,1245800.0
2010-10-27 14:40:00,17.2,17.23,17.19,17.23,805200.0,9.5503,9.567,9.5448,9.567,805200.0
2010-10-27 14:45:00,17.23,17.24,17.22,17.23,119900.0,9.567,9.5725,9.5614,9.567,119900.0
2010-10-27 14:50:00,17.24,17.24,17.23,17.23,141200.0,9.5725,9.5725,9.567,9.567,141200.0
2010-10-27 14:55:00,17.24,17.27,17.23,17.23,681900.0,9.5725,9.5892,9.567,9.567,681900.0
2010-10-27 15:00:00,17.24,17.24,17.23,17.23,104900.0,9.5725,9.5725,9.567,9.567,104900.0
2010-10-27 15:05:00,17.23,17.24,17.19,17.21,1152500.0,9.567,9.5725,9.5448,9.5559,1152500.0
2010-10-27 15:10:00,17.21,17.21,17.18,17.2,646500.0,9.5559,9.5559,9.5392,9.5503,646500.0
2010-10-27 15:15:00,17.2,17.2,17.19,17.19,245600.0,9.5503,9.5503,9.5448,9.5448,245600.0
2010-10-27 15:20:00,17.2,17.23,17.19,17.23,650600.0,9.5503,9.567,9.5448,9.567,650600.0
2010-10-27 15:25:00,17.23,17.25,17.22,17.24,328700.0,9.567,9.5781,9.5614,9.5725,328700.0
2010-10-27 15:30:00,17.24,17.26,17.23,17.25,1425200.0,9.5725,9.5836,9.567,9.5781,1425200.0
2010-10-27 15:35:00,17.25,17.28,17.25,17.28,355300.0,9.5781,9.5947,9.5781,9.5947,355300.0
2010-10-27 15:40:00,17.27,17.29,17.27,17.29,424400.0,9.5892,9.6003,9.5892,9.6003,424400.0
2010-10-27 15:45:00,17.28,17.3,17.25,17.27,1073600.0,9.5947,9.6059,9.5781,9.5892,1073600.0
2010-10-27 15:50:00,17.27,17.3,17.26,17.29,2334400.0,9.5892,9.6059,9.5836,9.6003,2334400.0
2010-10-27 15:55:00,17.3,17.3,17.27,17.28,2240600.0,9.6059,9.6059,9.5892,9.5947,2240600.0
2010-10-28 09:30:00,17.41,17.44,17.37,17.41,831200.0,9.6669,9.6836,9.6447,9.6669,831200.0
2010-10-28 09:35:00,17.41,17.47,17.38,17.47,577500.0,9.6669,9.7002,9.6503,9.7002,577500.0
2010-10-28 09:40:00,17.46,17.48,17.44,17.45,928300.0,9.6947,9.7058,9.6836,9.6891,928300.0
2010-10-28 09:45:00,17.45,17.46,17.38,17.4,533400.0,9.6891,9.6947,9.6503,9.6614,533400.0
2010-10-28 09:50:00,17.4,17.46,17.4,17.45,271800.0,9.6614,9.6947,9.6614,9.6891,271800.0
2010-10-28 09:55:00,17.45,17.46,17.43,17.46,297000.0,9.6891,9.6947,9.678,9.6947,297000.0
2010-10-28 10:00:00,17.46,17.47,17.44,17.45,273800.0,9.6947,9.7002,9.6836,9.6891,273800.0
2010-10-28 10:05:00,17.45,17.48,17.44,17.47,276700.0,9.6891,9.7058,9.6836,9.7002,276700.0
2010-10-28 10:10:00,17.48,17.48,17.44,17.44,332000.0,9.7058,9.7058,9.6836,9.6836,332000.0
2010-10-28 10:15:00,17.44,17.46,17.43,17.44,616700.0,9.6836,9.6947,9.678,9.6836,616700.0
2010-10-28 10:20:00,17.44,17.46,17.44,17.44,284300.0,9.6836,9.6947,9.6836,9.6836,284300.0
2010-10-28 10:25:00,17.44,17.45,17.43,17.43,306700.0,9.6836,9.6891,9.678,9.678,306700.0
2010-10-28 10:30:00,17.43,17.43,17.39,17.4,540200.0,9.678,9.678,9.6558,9.6614,540200.0
2010-10-28 10:35:00,17.4,17.41,17.36,17.41,808000.0,9.6614,9.6669,9.6392,9.6669,808000.0
2010-10-28 10:40:00,17.4,17.43,17.4,17.42,366800.0,9.6614,9.678,9.6614,9.6725,366800.0
2010-10-28 10:45:00,17.43,17.44,17.41,17.43,231300.0,9.678,9.6836,9.6669,9.678,231300.0
2010-10-28 10:50:00,17.43,17.44,17.42,17.44,253400.0,9.678,9.6836,9.6725,9.6836,253400.0
2010-10-28 10:55:00,17.43,17.45,17.43,17.43,145800.0,9.678,9.6891,9.678,9.678,145800.0
2010-10-28 11:00:00,17.43,17.44,17.42,17.44,262100.0,9.678,9.6836,9.6725,9.6836,262100.0
2010-10-28 11:05:00,17.43,17.45,17.42,17.44,291500.0,9.678,9.6891,9.6725,9.6836,291500.0
2010-10-28 11:10:00,17.45,17.45,17.43,17.44,141000.0,9.6891,9.6891,9.678,9.6836,141000.0
2010-10-28 11:15:00,17.44,17.45,17.42,17.43,237300.0,9.6836,9.6891,9.6725,9.678,237300.0
2010-10-28 11:20:00,17.43,17.44,17.42,17.42,111200.0,9.678,9.6836,9.6725,9.6725,111200.0
2010-10-28 11:25:00,17.42,17.44,17.42,17.44,174700.0,9.6725,9.6836,9.6725,9.6836,174700.0
2010-10-28 11:30:00,17.44,17.45,17.43,17.44,428100.0,9.6836,9.6891,9.678,9.6836,428100.0
2010-10-28 11:35:00,17.44,17.48,17.44,17.47,348900.0,9.6836,9.7058,9.6836,9.7002,348900.0
2010-10-28 11:40:00,17.47,17.48,17.46,17.46,170200.0,9.7002,9.7058,9.6947,9.6947,170200.0
2010-10-28 11:45:00,17.46,17.48,17.45,17.46,545000.0,9.6947,9.7058,9.6891,9.6947,545000.0
2010-10-28 11:50:00,17.47,17.48,17.44,17.44,207400.0,9.7002,9.7058,9.6836,9.6836,207400.0
2010-10-28 11:55:00,17.44,17.46,17.43,17.45,316900.0,9.6836,9.6947,9.678,9.6891,316900.0
2010-10-28 12:00:00,17.45,17.45,17.43,17.43,426700.0,9.6891,9.6891,9.678,9.678,426700.0
2010-10-28 12:05:00,17.44,17.46,17.44,17.44,253200.0,9.6836,9.6947,9.6836,9.6836,253200.0
2010-10-28 12:10:00,17.44,17.46,17.43,17.44,325100.0,9.6836,9.6947,9.678,9.6836,325100.0
2010-10-28 12:15:00,17.44,17.46,17.43,17.45,84400.0,9.6836,9.6947,9.678,9.6891,84400.0
2010-10-28 12:20:00,17.45,17.46,17.44,17.44,134700.0,9.6891,9.6947,9.6836,9.6836,134700.0
2010-10-28 12:25:00,17.44,17.46,17.43,17.44,359500.0,9.6836,9.6947,9.678,9.6836,359500.0
2010-10-28 12:30:00,17.44,17.45,17.43,17.45,200500.0,9.6836,9.6891,9.678,9.6891,200500.0
2010-10-28 12:35:00,17.45,17.46,17.44,17.45,108800.0,9.6891,9.6947,9.6836,9.6891,108800.0
2010-10-28 12:40:00,17.44,17.45,17.44,17.44,64700.0,9.6836,9.6891,9.6836,9.6836,64700.0
2010-10-28 12:45:00,17.44,17.45,17.43,17.44,194100.0,9.6836,9.6891,9.678,9.6836,194100.0
2010-10-28 12:50:00,17.44,17.45,17.43,17.44,184500.0,9.6836,9.6891,9.678,9.6836,184500.0
2010-10-28 12:55:00,17.44,17.45,17.43,17.45,486700.0,9.6836,9.6891,9.678,9.6891,486700.0
2010-10-28 13:00:00,17.44,17.46,17.44,17.46,171600.0,9.6836,9.6947,9.6836,9.6947,171600.0
2010-10-28 13:05:00,17.46,17.48,17.45,17.47,332600.0,9.6947,9.7058,9.6891,9.7002,332600.0
2010-10-28 13:10:00,17.47,17.51,17.47,17.51,607100.0,9.7002,9.7225,9.7002,9.7225,607100.0
2010-10-28 13:15:00,17.51,17.56,17.5,17.55,740700.0,9.7225,9.7502,9.7169,9.7447,740700.0
2010-10-28 13:20:00,17.55,17.56,17.52,17.52,232300.0,9.7447,9.7502,9.728,9.728,232300.0
2010-10-28 13:25:00,17.52,17.53,17.5,17.51,150400.0,9.728,9.7336,9.7169,9.7225,150400.0
2010-10-28 13:30:00,17.51,17.54,17.51,17.51,449400.0,9.7225,9.7391,9.7225,9.7225,449400.0
2010-10-28 13:35:00,17.51,17.54,17.51,17.52,239700.0,9.7225,9.7391,9.7225,9.728,239700.0
2010-10-28 13:40:00,17.52,17.53,17.51,17.52,230900.0,9.728,9.7336,9.7225,9.728,230900.0
2010-10-28 13:45:00,17.52,17.52,17.5,17.52,438300.0,9.728,9.728,9.7169,9.728,438300.0
2010-10-28 13:50:00,17.51,17.53,17.51,17.52,142400.0,9.7225,9.7336,9.7225,9.728,142400.0
2010-10-28 13:55:00,17.53,17.53,17.52,17.52,45600.0,9.7336,9.7336,9.728,9.728,45600.0
2010-10-28 14:00:00,17.53,17.53,17.51,17.52,241500.0,9.7336,9.7336,9.7225,9.728,241500.0
2010-10-28 14:05:00,17.52,17.53,17.51,17.53,163100.0,9.728,9.7336,9.7225,9.7336,163100.0
2010-10-28 14:10:00,17.52,17.53,17.52,17.52,137000.0,9.728,9.7336,9.728,9.728,137000.0
2010-10-28 14:15:00,17.52,17.53,17.51,17.51,200700.0,9.728,9.7336,9.7225,9.7225,200700.0
2010-10-28 14:20:00,17.51,17.52,17.5,17.52,191700.0,9.7225,9.728,9.7169,9.728,191700.0
2010-10-28 14:25:00,17.52,17.53,17.5,17.52,337900.0,9.728,9.7336,9.7169,9.728,337900.0
2010-10-28 14:30:00,17.52,17.54,17.51,17.53,389300.0,9.728,9.7391,9.7225,9.7336,389300.0
2010-10-28 14:35:00,17.54,17.54,17.52,17.53,301700.0,9.7391,9.7391,9.728,9.7336,301700.0
2010-10-28 14:40:00,17.54,17.54,17.53,17.54,199100.0,9.7391,9.7391,9.7336,9.7391,199100.0
2010-10-28 14:45:00,17.54,17.55,17.52,17.53,621100.0,9.7391,9.7447,9.728,9.7336,621100.0
2010-10-28 14:50:00,17.53,17.54,17.53,17.54,70400.0,9.7336,9.7391,9.7336,9.7391,70400.0
2010-10-28 14:55:00,17.53,17.54,17.53,17.53,85500.0,9.7336,9.7391,9.7336,9.7336,85500.0
2010-10-28 15:00:00,17.53,17.54,17.52,17.53,400200.0,9.7336,9.7391,9.728,9.7336,400200.0
2010-10-28 15:05:00,17.54,17.56,17.53,17.55,386400.0,9.7391,9.7502,9.7336,9.7447,386400.0
2010-10-28 15:10:00,17.55,17.56,17.53,17.54,674200.0,9.7447,9.7502,9.7336,9.7391,674200.0
2010-10-28 15:15:00,17.55,17.55,17.52,17.55,483800.0,9.7447,9.7447,9.728,9.7447,483800.0
2010-10-28 15:20:00,17.55,17.55,17.5,17.5,691600.0,9.7447,9.7447,9.7169,9.7169,691600.0
2010-10-28 15:25:00,17.5,17.54,17.5,17.54,570900.0,9.7169,9.7391,9.7169,9.7391,570900.0
2010-10-28 15:30:00,17.53,17.56,17.53,17.56,359000.0,9.7336,9.7502,9.7336,9.7502,359000.0
2010-10-28 15:35:00,17.56,17.59,17.55,17.58,665000.0,9.7502,9.7669,9.7447,9.7613,665000.0
2010-10-28 15:40:00,17.59,17.6,17.57,17.57,1202600.0,9.7669,9.7724,9.7558,9.7558,1202600.0
2010-10-28 15:45:00,17.57,17.6,17.56,17.57,1008000.0,9.7558,9.7724,9.7502,9.7558,1008000.0
2010-10-28 15:50:00,17.58,17.59,17.56,17.56,1252900.0,9.7613,9.7669,9.7502,9.7502,1252900.0
2010-10-28 15:55:00,17.56,17.59,17.55,17.57,2185600.0,9.7502,9.7669,9.7447,9.7558,2185600.0
2010-10-29 09:30:00,17.57,17.57,17.46,17.5,1015700.0,9.7558,9.7558,9.6947,9.7169,1015700.0
2010-10-29 09:35:00,17.5,17.52,17.47,17.48,885800.0,9.7169,9.728,9.7002,9.7058,885800.0
2010-10-29 09:40:00,17.47,17.5,17.45,17.48,423200.0,9.7002,9.7169,9.6891,9.7058,423200.0
2010-10-29 09:45:00,17.48,17.48,17.43,17.44,657500.0,9.7058,9.7058,9.678,9.6836,657500.0
2010-10-29 09:50:00,17.44,17.46,17.43,17.44,292500.0,9.6836,9.6947,9.678,9.6836,292500.0
2010-10-29 09:55:00,17.44,17.44,17.4,17.42,505600.0,9.6836,9.6836,9.6614,9.6725,505600.0
2010-10-29 10:00:00,17.42,17.48,17.42,17.48,598500.0,9.6725,9.7058,9.6725,9.7058,598500.0
2010-10-29 10:05:00,17.48,17.54,17.46,17.51,841900.0,9.7058,9.7391,9.6947,9.7225,841900.0
2010-10-29 10:10:00,17.51,17.52,17.49,17.5,419000.0,9.7225,9.728,9.7113,9.7169,419000.0
2010-10-29 10:15:00,17.49,17.52,17.48,17.48,412300.0,9.7113,9.728,9.7058,9.7058,412300.0
2010-10-29 10:20:00,17.48,17.49,17.48,17.49,101200.0,9.7058,9.7113,9.7058,9.7113,101200.0
2010-10-29 10:25:00,17.49,17.5,17.48,17.49,469100.0,9.7113,9.7169,9.7058,9.7113,469100.0
2010-10-29 10:30:00,17.5,17.5,17.48,17.49,212600.0,9.7169,9.7169,9.7058,9.7113,212600.0
2010-10-29 10:35:00,17.48,17.5,17.47,17.48,594400.0,9.7058,9.7169,9.7002,9.7058,594400.0
2010-10-29 10:40:00,17.47,17.48,17.43,17.43,495400.0,9.7002,9.7058,9.678,9.678,495400.0
2010-10-29 10:45:00,17.43,17.47,17.42,17.44,786100.0,9.678,9.7002,9.6725,9.6836,786100.0
2010-10-29 10:50:00,17.43,17.45,17.42,17.44,428300.0,9.678,9.6891,9.6725,9.6836,428300.0
2010-10-29 10:55:00,17.45,17.46,17.43,17.43,474500.0,9.6891,9.6947,9.678,9.678,474500.0
2010-10-29 11:00:00,17.43,17.44,17.41,17.42,296700.0,9.678,9.6836,9.6669,9.6725,296700.0
2010-10-29 11:05:00,17.41,17.42,17.4,17.41,1015400.0,9.6669,9.6725,9.6614,9.6669,1015400.0
2010-10-29 11:10:00,17.41,17.41,17.39,17.39,512800.0,9.6669,9.6669,9.6558,9.6558,512800.0
2010-10-29 11:15:00,17.39,17.4,17.37,17.38,799100.0,9.6558,9.6614,9.6447,9.6503,799100.0
2010-10-29 11:20:00,17.38,17.39,17.35,17.35,435600.0,9.6503,9.6558,9.6336,9.6336,435600.0
2010-10-29 11:25:00,17.36,17.37,17.35,17.35,571900.0,9.6392,9.6447,9.6336,9.6336,571900.0
2010-10-29 11:30:00,17.36,17.36,17.3,17.3,928100.0,9.6392,9.6392,9.6059,9.6059,928100.0
2010-10-29 11:35:00,17.31,17.35,17.29,17.35,872400.0,9.6114,9.6336,9.6003,9.6336,872400.0
2010-10-29 11:40:00,17.34,17.36,17.32,17.33,407000.0,9.6281,9.6392,9.617,9.6225,407000.0
2010-10-29 11:45:00,17.33,17.34,17.29,17.31,554900.0,9.6225,9.6281,9.6003,9.6114,554900.0
2010-10-29 11:50:00,17.3,17.33,17.3,17.33,238800.0,9.6059,9.6225,9.6059,9.6225,238800.0
2010-10-29 11:55:00,17.32,17.41,17.32,17.41,1277400.0,9.617,9.6669,9.617,9.6669,1277400.0
2010-10-29 12:00:00,17.41,17.43,17.38,17.42,323500.0,9.6669,9.678,9.6503,9.6725,323500.0
2010-10-29 12:05:00,17.42,17.43,17.42,17.42,330700.0,9.6725,9.678,9.6725,9.6725,330700.0
2010-10-29 12:10:00,17.42,17.43,17.41,17.42,183900.0,9.6725,9.678,9.6669,9.6725,183900.0
2010-10-29 12:15:00,17.43,17.45,17.42,17.42,1025300.0,9.678,9.6891,9.6725,9.6725,1025300.0
2010-10-29 12:20:00,17.42,17.43,17.42,17.42,126800.0,9.6725,9.678,9.6725,9.6725,126800.0
2010-10-29 12:25:00,17.42,17.43,17.42,17.42,91800.0,9.6725,9.678,9.6725,9.6725,91800.0
2010-10-29 12:30:00,17.42,17.43,17.42,17.42,46300.0,9.6725,9.678,9.6725,9.6725,46300.0
2010-10-29 12:35:00,17.43,17.43,17.42,17.43,123000.0,9.678,9.678,9.6725,9.678,123000.0
2010-10-29 12:40:00,17.43,17.43,17.42,17.42,68700.0,9.678,9.678,9.6725,9.6725,68700.0
2010-10-29 12:45:00,17.43,17.43,17.39,17.39,238600.0,9.678,9.678,9.6558,9.6558,238600.0
2010-10-29 12:50:00,17.4,17.4,17.39,17.39,52600.0,9.6614,9.6614,9.6558,9.6558,52600.0
2010-10-29 12:55:00,17.4,17.4,17.39,17.39,41300.0,9.6614,9.6614,9.6558,9.6558,41300.0
2010-10-29 13:00:00,17.4,17.41,17.39,17.41,207900.0,9.6614,9.6669,9.6558,9.6669,207900.0
2010-10-29 13:05:00,17.41,17.42,17.4,17.41,135100.0,9.6669,9.6725,9.6614,9.6669,135100.0
2010-10-29 13:10:00,17.42,17.42,17.4,17.4,244000.0,9.6725,9.6725,9.6614,9.6614,244000.0
2010-10-29 13:15:00,17.4,17.41,17.4,17.41,309700.0,9.6614,9.6669,9.6614,9.6669,309700.0
2010-10-29 13:20:00,17.4,17.41,17.4,17.41,32600.0,9.6614,9.6669,9.6614,9.6669,32600.0
2010-10-29 13:25:00,17.4,17.41,17.4,17.41,153200.0,9.6614,9.6669,9.6614,9.6669,153200.0
2010-10-29 13:30:00,17.4,17.43,17.4,17.41,376500.0,9.6614,9.678,9.6614,9.6669,376500.0
2010-10-29 13:35:00,17.41,17.42,17.41,17.41,101100.0,9.6669,9.6725,9.6669,9.6669,101100.0
2010-10-29 13:40:00,17.42,17.42,17.41,17.42,116700.0,9.6725,9.6725,9.6669,9.6725,116700.0
2010-10-29 13:45:00,17.42,17.44,17.41,17.44,540600.0,9.6725,9.6836,9.6669,9.6836,540600.0
2010-10-29 13:50:00,17.43,17.48,17.43,17.45,784700.0,9.678,9.7058,9.678,9.6891,784700.0
2010-10-29 13:55:00,17.45,17.49,17.45,17.48,674300.0,9.6891,9.7113,9.6891,9.7058,674300.0
2010-10-29 14:00:00,17.48,17.48,17.44,17.45,515700.0,9.7058,9.7058,9.6836,9.6891,515700.0
2010-10-29 14:05:00,17.45,17.47,17.44,17.46,245400.0,9.6891,9.7002,9.6836,9.6947,245400.0
2010-10-29 14:10:00,17.45,17.46,17.43,17.44,1316500.0,9.6891,9.6947,9.678,9.6836,1316500.0
2010-10-29 14:15:00,17.44,17.45,17.41,17.42,155900.0,9.6836,9.6891,9.6669,9.6725,155900.0
2010-10-29 14:20:00,17.41,17.43,17.39,17.39,366700.0,9.6669,9.678,9.6558,9.6558,366700.0
2010-10-29 14:25:00,17.39,17.4,17.39,17.39,88100.0,9.6558,9.6614,9.6558,9.6558,88100.0
2010-10-29 14:30:00,17.39,17.47,17.37,17.38,271400.0,9.6558,9.7002,9.6447,9.6503,271400.0
2010-10-29 14:35:00,17.38,17.38,17.37,17.38,271200.0,9.6503,9.6503,9.6447,9.6503,271200.0
2010-10-29 14:40:00,17.38,17.47,17.37,17.38,168700.0,9.6503,9.7002,9.6447,9.6503,168700.0
2010-10-29 14:45:00,17.37,17.38,17.37,17.38,197900.0,9.6447,9.6503,9.6447,9.6503,197900.0
2010-10-29 14:50:00,17.37,17.38,17.37,17.38,149400.0,9.6447,9.6503,9.6447,9.6503,149400.0
2010-10-29 14:55:00,17.38,17.38,17.37,17.37,134100.0,9.6503,9.6503,9.6447,9.6447,134100.0
2010-10-29 15:00:00,17.37,17.39,17.35,17.39,547700.0,9.6447,9.6558,9.6336,9.6558,547700.0
2010-10-29 15:05:00,17.39,17.39,17.38,17.39,111000.0,9.6558,9.6558,9.6503,9.6558,111000.0
2010-10-29 15:10:00,17.39,17.4,17.38,17.4,266800.0,9.6558,9.6614,9.6503,9.6614,266800.0
2010-10-29 15:15:00,17.4,17.4,17.39,17.4,119200.0,9.6614,9.6614,9.6558,9.6614,119200.0
2010-10-29 15:20:00,17.4,17.4,17.37,17.39,1028400.0,9.6614,9.6614,9.6447,9.6558,1028400.0
2010-10-29 15:25:00,17.39,17.42,17.38,17.42,407100.0,9.6558,9.6725,9.6503,9.6725,407100.0
2010-10-29 15:30:00,17.42,17.42,17.41,17.42,283800.0,9.6725,9.6725,9.6669,9.6725,283800.0
2010-10-29 15:35:00,17.42,17.43,17.41,17.42,334600.0,9.6725,9.678,9.6669,9.6725,334600.0
2010-10-29 15:40:00,17.43,17.45,17.42,17.44,628000.0,9.678,9.6891,9.6725,9.6836,628000.0
2010-10-29 15:45:00,17.45,17.45,17.42,17.42,931300.0,9.6891,9.6891,9.6725,9.6725,931300.0
2010-10-29 15:50:00,17.42,17.43,17.4,17.43,1208600.0,9.6725,9.678,9.6614,9.678,1208600.0
2010-10-29 15:55:00,17.42,17.43,17.4,17.41,1819500.0,9.6725,9.678,9.6614,9.6669,1819500.0
2010-11-01 09:30:00,17.63,17.75,17.63,17.74,1933500.0,9.7891,9.8557,9.7891,9.8502,1933500.0
2010-11-01 09:35:00,17.74,17.75,17.68,17.7,1127300.0,9.8502,9.8557,9.8168,9.828,1127300.0
2010-11-01 09:40:00,17.7,17.74,17.69,17.73,574300.0,9.828,9.8502,9.8224,9.8446,574300.0
2010-11-01 09:45:00,17.73,17.75,17.73,17.75,498000.0,9.8446,9.8557,9.8446,9.8557,498000.0
2010-11-01 09:50:00,17.75,17.75,17.72,17.73,455300.0,9.8557,9.8557,9.8391,9.8446,455300.0
2010-11-01 09:55:00,17.72,17.75,17.72,17.75,347300.0,9.8391,9.8557,9.8391,9.8557,347300.0
2010-11-01 10:00:00,17.75,17.8,17.74,17.8,1075000.0,9.8557,9.8835,9.8502,9.8835,1075000.0
2010-11-01 10:05:00,17.79,17.84,17.79,17.8,825200.0,9.8779,9.9057,9.8779,9.8835,825200.0
2010-11-01 10:10:00,17.8,17.82,17.79,17.8,373200.0,9.8835,9.8946,9.8779,9.8835,373200.0
2010-11-01 10:15:00,17.8,17.81,17.7,17.72,1225600.0,9.8835,9.889,9.828,9.8391,1225600.0
2010-11-01 10:20:00,17.72,17.74,17.71,17.73,502900.0,9.8391,9.8502,9.8335,9.8446,502900.0
2010-11-01 10:25:00,17.72,17.74,17.71,17.72,458200.0,9.8391,9.8502,9.8335,9.8391,458200.0
2010-11-01 10:30:00,17.73,17.75,17.7,17.71,466400.0,9.8446,9.8557,9.828,9.8335,466400.0
2010-11-01 10:35:00,17.7,17.72,17.7,17.72,362000.0,9.828,9.8391,9.828,9.8391,362000.0
2010-11-01 10:40:00,17.72,17.73,17.71,17.72,315400.0,9.8391,9.8446,9.8335,9.8391,315400.0
2010-11-01 10:45:00,17.71,17.73,17.71,17.73,343800.0,9.8335,9.8446,9.8335,9.8446,343800.0
2010-11-01 10:50:00,17.72,17.76,17.72,17.74,566400.0,9.8391,9.8613,9.8391,9.8502,566400.0
2010-11-01 10:55:00,17.73,17.74,17.71,17.73,483800.0,9.8446,9.8502,9.8335,9.8446,483800.0
2010-11-01 11:00:00,17.73,17.74,17.7,17.7,498600.0,9.8446,9.8502,9.828,9.828,498600.0
2010-11-01 11:05:00,17.7,17.73,17.7,17.72,317400.0,9.828,9.8446,9.828,9.8391,317400.0
2010-11-01 11:10:00,17.72,17.74,17.72,17.74,235000.0,9.8391,9.8502,9.8391,9.8502,235000.0
2010-11-01 11:15:00,17.74,17.74,17.68,17.68,585800.0,9.8502,9.8502,9.8168,9.8168,585800.0
2010-11-01 11:20:00,17.68,17.7,17.67,17.67,418600.0,9.8168,9.828,9.8113,9.8113,418600.0
2010-11-01 11:25:00,17.67,17.68,17.65,17.67,424300.0,9.8113,9.8168,9.8002,9.8113,424300.0
2010-11-01 11:30:00,17.66,17.66,17.64,17.65,141300.0,9.8057,9.8057,9.7946,9.8002,141300.0
2010-11-01 11:35:00,17.65,17.66,17.61,17.61,625700.0,9.8002,9.8057,9.778,9.778,625700.0
2010-11-01 11:40:00,17.62,17.64,17.6,17.62,779500.0,9.7835,9.7946,9.7724,9.7835,779500.0
2010-11-01 11:45:00,17.62,17.67,17.61,17.67,621200.0,9.7835,9.8113,9.778,9.8113,621200.0
2010-11-01 11:50:00,17.66,17.67,17.65,17.65,254700.0,9.8057,9.8113,9.8002,9.8002,254700.0
2010-11-01 11:55:00,17.65,17.67,17.65,17.67,191000.0,9.8002,9.8113,9.8002,9.8113,191000.0
2010-11-01 12:00:00,17.66,17.68,17.66,17.68,375000.0,9.8057,9.8168,9.8057,9.8168,375000.0
2010-11-01 12:05:00,17.68,17.68,17.66,17.66,224400.0,9.8168,9.8168,9.8057,9.8057,224400.0
2010-11-01 12:10:00,17.67,17.68,17.66,17.67,270200.0,9.8113,9.8168,9.8057,9.8113,270200.0
2010-11-01 12:15:00,17.67,17.69,17.67,17.69,361400.0,9.8113,9.8224,9.8113,9.8224,361400.0
2010-11-01 12:20:00,17.69,17.7,17.69,17.69,130900.0,9.8224,9.828,9.8224,9.8224,130900.0
2010-11-01 12:25:00,17.7,17.71,17.68,17.7,513200.0,9.828,9.8335,9.8168,9.828,513200.0
2010-11-01 12:30:00,17.69,17.69,17.67,17.67,203600.0,9.8224,9.8224,9.8113,9.8113,203600.0
2010-11-01 12:35:00,17.67,17.68,17.66,17.66,148900.0,9.8113,9.8168,9.8057,9.8057,148900.0
2010-11-01 12:40:00,17.66,17.68,17.65,17.65,374500.0,9.8057,9.8168,9.8002,9.8002,374500.0
2010-11-01 12:45:00,17.66,17.66,17.62,17.62,278900.0,9.8057,9.8057,9.7835,9.7835,278900.0
2010-11-01 12:50:00,17.62,17.63,17.6,17.62,322600.0,9.7835,9.7891,9.7724,9.7835,322600.0
2010-11-01 12:55:00,17.61,17.62,17.6,17.62,314700.0,9.778,9.7835,9.7724,9.7835,314700.0
2010-11-01 13:00:00,17.62,17.67,17.61,17.65,1317800.0,9.7835,9.8113,9.778,9.8002,1317800.0
2010-11-01 13:05:00,17.65,17.67,17.63,17.66,279500.0,9.8002,9.8113,9.7891,9.8057,279500.0
2010-11-01 13:10:00,17.67,17.69,17.61,17.67,1011200.0,9.8113,9.8224,9.778,9.8113,1011200.0
2010-11-01 13:15:00,17.67,17.71,17.66,17.69,1092600.0,9.8113,9.8335,9.8057,9.8224,1092600.0
2010-11-01 13:20:00,17.68,17.7,17.65,17.66,652000.0,9.8168,9.828,9.8002,9.8057,652000.0
2010-11-01 13:25:00,17.67,17.67,17.62,17.66,290400.0,9.8113,9.8113,9.7835,9.8057,290400.0
2010-11-01 13:30:00,17.67,17.67,17.64,17.64,110300.0,9.8113,9.8113,9.7946,9.7946,110300.0
2010-11-01 13:35:00,17.64,17.67,17.64,17.65,311700.0,9.7946,9.8113,9.7946,9.8002,311700.0
2010-11-01 13:40:00,17.65,17.71,17.65,17.71,474500.0,9.8002,9.8335,9.8002,9.8335,474500.0
2010-11-01 13:45:00,17.7,17.71,17.7,17.7,134700.0,9.828,9.8335,9.828,9.828,134700.0
2010-11-01 13:50:00,17.7,17.71,17.7,17.71,208300.0,9.828,9.8335,9.828,9.8335,208300.0
2010-11-01 13:55:00,17.7,17.71,17.69,17.69,215000.0,9.828,9.8335,9.8224,9.8224,215000.0
2010-11-01 14:00:00,17.69,17.7,17.68,17.69,218700.0,9.8224,9.828,9.8168,9.8224,218700.0
2010-11-01 14:05:00,17.68,17.69,17.65,17.67,408600.0,9.8168,9.8224,9.8002,9.8113,408600.0
2010-11-01 14:10:00,17.66,17.67,17.63,17.63,175300.0,9.8057,9.8113,9.7891,9.7891,175300.0
2010-11-01 14:15:00,17.63,17.64,17.62,17.62,200000.0,9.7891,9.7946,9.7835,9.7835,200000.0
2010-11-01 14:20:00,17.63,17.63,17.62,17.63,141500.0,9.7891,9.7891,9.7835,9.7891,141500.0
2010-11-01 14:25:00,17.63,17.63,17.61,17.61,195600.0,9.7891,9.7891,9.778,9.778,195600.0
2010-11-01 14:30:00,17.61,17.62,17.61,17.61,110400.0,9.778,9.7835,9.778,9.778,110400.0
2010-11-01 14:35:00,17.61,17.62,17.57,17.57,311900.0,9.778,9.7835,9.7558,9.7558,311900.0
2010-11-01 14:40:00,17.58,17.58,17.55,17.56,298700.0,9.7613,9.7613,9.7447,9.7502,298700.0
2010-11-01 14:45:00,17.57,17.57,17.54,17.54,366400.0,9.7558,9.7558,9.7391,9.7391,366400.0
2010-11-01 14:50:00,17.55,17.59,17.54,17.58,538000.0,9.7447,9.7669,9.7391,9.7613,538000.0
2010-11-01 14:55:00,17.58,17.62,17.56,17.59,695800.0,9.7613,9.7835,9.7502,9.7669,695800.0
2010-11-01 15:00:00,17.59,17.6,17.56,17.59,512300.0,9.7669,9.7724,9.7502,9.7669,512300.0
2010-11-01 15:05:00,17.59,17.6,17.52,17.54,865400.0,9.7669,9.7724,9.728,9.7391,865400.0
2010-11-01 15:10:00,17.54,17.54,17.5,17.51,310900.0,9.7391,9.7391,9.7169,9.7225,310900.0
2010-11-01 15:15:00,17.51,17.53,17.5,17.52,394600.0,9.7225,9.7336,9.7169,9.728,394600.0
2010-11-01 15:20:00,17.52,17.57,17.52,17.56,473400.0,9.728,9.7558,9.728,9.7502,473400.0
2010-11-01 15:25:00,17.56,17.58,17.55,17.58,504300.0,9.7502,9.7613,9.7447,9.7613,504300.0
2010-11-01 15:30:00,17.58,17.6,17.57,17.59,426600.0,9.7613,9.7724,9.7558,9.7669,426600.0
2010-11-01 15:35:00,17.6,17.6,17.57,17.57,578100.0,9.7724,9.7724,9.7558,9.7558,578100.0
2010-11-01 15:40:00,17.57,17.58,17.57,17.57,389000.0,9.7558,9.7613,9.7558,9.7558,389000.0
2010-11-01 15:45:00,17.58,17.62,17.57,17.58,1481700.0,9.7613,9.7835,9.7558,9.7613,1481700.0
2010-11-01 15:50:00,17.59,17.59,17.55,17.57,1423800.0,9.7669,9.7669,9.7447,9.7558,1423800.0
2010-11-01 15:55:00,17.57,17.62,17.5,17.62,1546500.0,9.7558,9.7835,9.7169,9.7835,1546500.0
2010-11-02 09:30:00,17.64,17.81,17.64,17.68,2415000.0,9.7946,9.889,9.7946,9.8168,2415000.0
2010-11-02 09:35:00,17.67,17.71,17.62,17.65,1722400.0,9.8113,9.8335,9.7835,9.8002,1722400.0
2010-11-02 09:40:00,17.65,17.68,17.57,17.62,2154800.0,9.8002,9.8168,9.7558,9.7835,2154800.0
2010-11-02 09:45:00,17.62,17.63,17.56,17.61,984600.0,9.7835,9.7891,9.7502,9.778,984600.0
2010-11-02 09:50:00,17.6,17.61,17.55,17.59,719200.0,9.7724,9.778,9.7447,9.7669,719200.0
2010-11-02 09:55:00,17.58,17.59,17.48,17.49,1125800.0,9.7613,9.7669,9.7058,9.7113,1125800.0
2010-11-02 10:00:00,17.49,17.51,17.45,17.5,1751500.0,9.7113,9.7225,9.6891,9.7169,1751500.0
2010-11-02 10:05:00,17.5,17.54,17.49,17.53,1058900.0,9.7169,9.7391,9.7113,9.7336,1058900.0
2010-11-02 10:10:00,17.52,17.54,17.48,17.49,767900.0,9.728,9.7391,9.7058,9.7113,767900.0
2010-11-02 10:15:00,17.5,17.5,17.45,17.46,698100.0,9.7169,9.7169,9.6891,9.6947,698100.0
2010-11-02 10:20:00,17.46,17.48,17.44,17.45,305200.0,9.6947,9.7058,9.6836,9.6891,305200.0
2010-11-02 10:25:00,17.46,17.48,17.4,17.41,1112100.0,9.6947,9.7058,9.6614,9.6669,1112100.0
2010-11-02 10:30:00,17.41,17.41,17.3,17.32,2521300.0,9.6669,9.6669,9.6059,9.617,2521300.0
2010-11-02 10:35:00,17.33,17.36,17.3,17.33,1620200.0,9.6225,9.6392,9.6059,9.6225,1620200.0
2010-11-02 10:40:00,17.33,17.38,17.32,17.38,609700.0,9.6225,9.6503,9.617,9.6503,609700.0
2010-11-02 10:45:00,17.38,17.4,17.35,17.37,724300.0,9.6503,9.6614,9.6336,9.6447,724300.0
2010-11-02 10:50:00,17.37,17.39,17.35,17.38,353500.0,9.6447,9.6558,9.6336,9.6503,353500.0
2010-11-02 10:55:00,17.39,17.39,17.35,17.37,456800.0,9.6558,9.6558,9.6336,9.6447,456800.0
2010-11-02 11:00:00,17.37,17.41,17.36,17.4,592800.0,9.6447,9.6669,9.6392,9.6614,592800.0
2010-11-02 11:05:00,17.4,17.42,17.39,17.39,507700.0,9.6614,9.6725,9.6558,9.6558,507700.0
2010-11-02 11:10:00,17.39,17.41,17.37,17.38,699500.0,9.6558,9.6669,9.6447,9.6503,699500.0
2010-11-02 11:15:00,17.38,17.38,17.34,17.37,950200.0,9.6503,9.6503,9.6281,9.6447,950200.0
2010-11-02 11:20:00,17.37,17.38,17.35,17.36,526400.0,9.6447,9.6503,9.6336,9.6392,526400.0
2010-11-02 11:25:00,17.35,17.36,17.34,17.36,588500.0,9.6336,9.6392,9.6281,9.6392,588500.0
2010-11-02 11:30:00,17.36,17.37,17.32,17.33,583900.0,9.6392,9.6447,9.617,9.6225,583900.0
2010-11-02 11:35:00,17.33,17.33,17.27,17.28,1201200.0,9.6225,9.6225,9.5892,9.5947,1201200.0
2010-11-02 11:40:00,17.28,17.29,17.25,17.27,837500.0,9.5947,9.6003,9.5781,9.5892,837500.0
2010-11-02 11:45:00,17.27,17.32,17.25,17.32,1693200.0,9.5892,9.617,9.5781,9.617,1693200.0
2010-11-02 11:50:00,17.32,17.32,17.31,17.32,242900.0,9.617,9.617,9.6114,9.617,242900.0
2010-11-02 11:55:00,17.32,17.32,17.3,17.3,357800.0,9.617,9.617,9.6059,9.6059,357800.0
2010-11-02 12:00:00,17.31,17.31,17.29,17.3,438100.0,9.6114,9.6114,9.6003,9.6059,438100.0
2010-11-02 12:05:00,17.29,17.35,17.29,17.35,1157500.0,9.6003,9.6336,9.6003,9.6336,1157500.0
2010-11-02 12:10:00,17.35,17.37,17.32,17.35,904000.0,9.6336,9.6447,9.617,9.6336,904000.0
2010-11-02 12:15:00,17.35,17.37,17.34,17.35,315200.0,9.6336,9.6447,9.6281,9.6336,315200.0
2010-11-02 12:20:00,17.35,17.38,17.35,17.36,478500.0,9.6336,9.6503,9.6336,9.6392,478500.0
2010-11-02 12:25:00,17.37,17.45,17.36,17.42,1589400.0,9.6447,9.6891,9.6392,9.6725,1589400.0
2010-11-02 12:30:00,17.44,17.48,17.37,17.48,851700.0,9.6836,9.7058,9.6447,9.7058,851700.0
2010-11-02 12:35:00,17.48,17.5,17.43,17.44,1069600.0,9.7058,9.7169,9.678,9.6836,1069600.0
2010-11-02 12:40:00,17.44,17.46,17.43,17.45,252400.0,9.6836,9.6947,9.678,9.6891,252400.0
2010-11-02 12:45:00,17.45,17.45,17.43,17.43,250500.0,9.6891,9.6891,9.678,9.678,250500.0
2010-11-02 12:50:00,17.44,17.47,17.43,17.47,391200.0,9.6836,9.7002,9.678,9.7002,391200.0
2010-11-02 12:55:00,17.47,17.48,17.46,17.48,176500.0,9.7002,9.7058,9.6947,9.7058,176500.0
2010-11-02 13:00:00,17.47,17.5,17.47,17.5,318600.0,9.7002,9.7169,9.7002,9.7169,318600.0
2010-11-02 13:05:00,17.5,17.52,17.49,17.52,344400.0,9.7169,9.728,9.7113,9.728,344400.0
2010-11-02 13:10:00,17.51,17.56,17.49,17.55,1037200.0,9.7225,9.7502,9.7113,9.7447,1037200.0
2010-11-02 13:15:00,17.55,17.55,17.52,17.52,389000.0,9.7447,9.7447,9.728,9.728,389000.0
2010-11-02 13:20:00,17.52,17.53,17.51,17.52,265500.0,9.728,9.7336,9.7225,9.728,265500.0
2010-11-02 13:25:00,17.51,17.52,17.51,17.52,88100.0,9.7225,9.728,9.7225,9.728,88100.0
2010-11-02 13:30:00,17.52,17.53,17.5,17.52,427300.0,9.728,9.7336,9.7169,9.728,427300.0
2010-11-02 13:35:00,17.52,17.52,17.48,17.49,202000.0,9.728,9.728,9.7058,9.7113,202000.0
2010-11-02 13:40:00,17.49,17.5,17.46,17.5,511600.0,9.7113,9.7169,9.6947,9.7169,511600.0
2010-11-02 13:45:00,17.5,17.5,17.45,17.48,564100.0,9.7169,9.7169,9.6891,9.7058,564100.0
2010-11-02 13:50:00,17.48,17.5,17.45,17.49,1035900.0,9.7058,9.7169,9.6891,9.7113,1035900.0
2010-11-02 13:55:00,17.49,17.53,17.49,17.52,360700.0,9.7113,9.7336,9.7113,9.728,360700.0
2010-11-02 14:00:00,17.53,17.55,17.51,17.54,448300.0,9.7336,9.7447,9.7225,9.7391,448300.0
2010-11-02 14:05:00,17.54,17.55,17.51,17.51,379800.0,9.7391,9.7447,9.7225,9.7225,379800.0
2010-11-02 14:10:00,17.51,17.55,17.5,17.53,512000.0,9.7225,9.7447,9.7169,9.7336,512000.0
2010-11-02 14:15:00,17.54,17.55,17.47,17.47,795200.0,9.7391,9.7447,9.7002,9.7002,795200.0
2010-11-02 14:20:00,17.48,17.48,17.45,17.46,593000.0,9.7058,9.7058,9.6891,9.6947,593000.0
2010-11-02 14:25:00,17.47,17.47,17.43,17.43,810000.0,9.7002,9.7002,9.678,9.678,810000.0
2010-11-02 14:30:00,17.43,17.44,17.38,17.38,816000.0,9.678,9.6836,9.6503,9.6503,816000.0
2010-11-02 14:35:00,17.39,17.39,17.31,17.32,1476200.0,9.6558,9.6558,9.6114,9.617,1476200.0
2010-11-02 14:40:00,17.32,17.32,17.29,17.29,1048600.0,9.617,9.617,9.6003,9.6003,1048600.0
2010-11-02 14:45:00,17.3,17.36,17.28,17.36,1041500.0,9.6059,9.6392,9.5947,9.6392,1041500.0
2010-11-02 14:50:00,17.36,17.4,17.35,17.39,479100.0,9.6392,9.6614,9.6336,9.6558,479100.0
2010-11-02 14:55:00,17.39,17.4,17.36,17.36,594800.0,9.6558,9.6614,9.6392,9.6392,594800.0
2010-11-02 15:00:00,17.37,17.4,17.36,17.4,385300.0,9.6447,9.6614,9.6392,9.6614,385300.0
2010-11-02 15:05:00,17.4,17.41,17.38,17.38,474100.0,9.6614,9.6669,9.6503,9.6503,474100.0
2010-11-02 15:10:00,17.38,17.39,17.38,17.38,275900.0,9.6503,9.6558,9.6503,9.6503,275900.0
2010-11-02 15:15:00,17.39,17.45,17.38,17.44,837900.0,9.6558,9.6891,9.6503,9.6836,837900.0
2010-11-02 15:20:00,17.44,17.45,17.42,17.42,777300.0,9.6836,9.6891,9.6725,9.6725,777300.0
2010-11-02 15:25:00,17.43,17.43,17.38,17.42,1351600.0,9.678,9.678,9.6503,9.6725,1351600.0
2010-11-02 15:30:00,17.42,17.42,17.41,17.42,831000.0,9.6725,9.6725,9.6669,9.6725,831000.0
2010-11-02 15:35:00,17.41,17.45,17.41,17.43,724500.0,9.6669,9.6891,9.6669,9.678,724500.0
2010-11-02 15:40:00,17.43,17.44,17.4,17.4,980300.0,9.678,9.6836,9.6614,9.6614,980300.0
2010-11-02 15:45:00,17.41,17.45,17.4,17.44,1442400.0,9.6669,9.6891,9.6614,9.6836,1442400.0
2010-11-02 15:50:00,17.43,17.45,17.42,17.43,1066900.0,9.678,9.6891,9.6725,9.678,1066900.0
2010-11-02 15:55:00,17.43,17.47,17.42,17.46,2958400.0,9.678,9.7002,9.6725,9.6947,2958400.0
2010-11-03 09:30:00,17.51,17.59,17.47,17.53,1316800.0,9.7225,9.7669,9.7002,9.7336,1316800.0
2010-11-03 09:35:00,17.53,17.54,17.5,17.53,488400.0,9.7336,9.7391,9.7169,9.7336,488400.0
2010-11-03 09:40:00,17.54,17.55,17.47,17.52,944300.0,9.7391,9.7447,9.7002,9.728,944300.0
2010-11-03 09:45:00,17.51,17.53,17.5,17.53,895000.0,9.7225,9.7336,9.7169,9.7336,895000.0
2010-11-03 09:50:00,17.53,17.56,17.52,17.54,487300.0,9.7336,9.7502,9.728,9.7391,487300.0
2010-11-03 09:55:00,17.54,17.56,17.52,17.55,462900.0,9.7391,9.7502,9.728,9.7447,462900.0
2010-11-03 10:00:00,17.55,17.56,17.51,17.54,343400.0,9.7447,9.7502,9.7225,9.7391,343400.0
2010-11-03 10:05:00,17.54,17.58,17.53,17.58,438400.0,9.7391,9.7613,9.7336,9.7613,438400.0
2010-11-03 10:10:00,17.58,17.62,17.58,17.59,660400.0,9.7613,9.7835,9.7613,9.7669,660400.0
2010-11-03 10:15:00,17.6,17.61,17.58,17.58,418400.0,9.7724,9.778,9.7613,9.7613,418400.0
2010-11-03 10:20:00,17.58,17.6,17.57,17.59,396200.0,9.7613,9.7724,9.7558,9.7669,396200.0
2010-11-03 10:25:00,17.58,17.59,17.53,17.53,310800.0,9.7613,9.7669,9.7336,9.7336,310800.0
2010-11-03 10:30:00,17.53,17.56,17.53,17.55,711700.0,9.7336,9.7502,9.7336,9.7447,711700.0
2010-11-03 10:35:00,17.55,17.57,17.54,17.56,344700.0,9.7447,9.7558,9.7391,9.7502,344700.0
2010-11-03 10:40:00,17.55,17.56,17.51,17.52,308700.0,9.7447,9.7502,9.7225,9.728,308700.0
2010-11-03 10:45:00,17.51,17.52,17.5,17.51,199400.0,9.7225,9.728,9.7169,9.7225,199400.0
2010-11-03 10:50:00,17.5,17.53,17.5,17.53,283800.0,9.7169,9.7336,9.7169,9.7336,283800.0
2010-11-03 10:55:00,17.53,17.55,17.52,17.53,385700.0,9.7336,9.7447,9.728,9.7336,385700.0
2010-11-03 11:00:00,17.53,17.54,17.51,17.54,263700.0,9.7336,9.7391,9.7225,9.7391,263700.0
2010-11-03 11:05:00,17.54,17.54,17.53,17.54,146400.0,9.7391,9.7391,9.7336,9.7391,146400.0
2010-11-03 11:10:00,17.54,17.54,17.51,17.52,389000.0,9.7391,9.7391,9.7225,9.728,389000.0
2010-11-03 11:15:00,17.52,17.52,17.49,17.5,445700.0,9.728,9.728,9.7113,9.7169,445700.0
2010-11-03 11:20:00,17.5,17.5,17.48,17.49,234200.0,9.7169,9.7169,9.7058,9.7113,234200.0
2010-11-03 11:25:00,17.5,17.5,17.45,17.48,453200.0,9.7169,9.7169,9.6891,9.7058,453200.0
2010-11-03 11:30:00,17.48,17.49,17.47,17.48,596200.0,9.7058,9.7113,9.7002,9.7058,596200.0
2010-11-03 11:35:00,17.48,17.49,17.46,17.49,623200.0,9.7058,9.7113,9.6947,9.7113,623200.0
2010-11-03 11:40:00,17.49,17.5,17.47,17.48,377900.0,9.7113,9.7169,9.7002,9.7058,377900.0
2010-11-03 11:45:00,17.48,17.48,17.45,17.47,799100.0,9.7058,9.7058,9.6891,9.7002,799100.0
2010-11-03 11:50:00,17.47,17.49,17.45,17.47,482800.0,9.7002,9.7113,9.6891,9.7002,482800.0
2010-11-03 11:55:00,17.46,17.48,17.45,17.48,244500.0,9.6947,9.7058,9.6891,9.7058,244500.0
2010-11-03 12:00:00,17.48,17.48,17.45,17.46,420200.0,9.7058,9.7058,9.6891,9.6947,420200.0
2010-11-03 12:05:00,17.45,17.48,17.45,17.48,132400.0,9.6891,9.7058,9.6891,9.7058,132400.0
2010-11-03 12:10:00,17.48,17.49,17.47,17.49,170600.0,9.7058,9.7113,9.7002,9.7113,170600.0
2010-11-03 12:15:00,17.49,17.49,17.46,17.48,1121600.0,9.7113,9.7113,9.6947,9.7058,1121600.0
2010-11-03 12:20:00,17.48,17.5,17.47,17.48,1393800.0,9.7058,9.7169,9.7002,9.7058,1393800.0
2010-11-03 12:25:00,17.47,17.49,17.47,17.48,205800.0,9.7002,9.7113,9.7002,9.7058,205800.0
2010-11-03 12:30:00,17.48,17.56,17.48,17.56,818100.0,9.7058,9.7502,9.7058,9.7502,818100.0
2010-11-03 12:35:00,17.56,17.56,17.51,17.54,529300.0,9.7502,9.7502,9.7225,9.7391,529300.0
2010-11-03 12:40:00,17.55,17.55,17.54,17.55,102100.0,9.7447,9.7447,9.7391,9.7447,102100.0
2010-11-03 12:45:00,17.55,17.59,17.54,17.58,441900.0,9.7447,9.7669,9.7391,9.7613,441900.0
2010-11-03 12:50:00,17.58,17.58,17.56,17.57,185500.0,9.7613,9.7613,9.7502,9.7558,185500.0
2010-11-03 12:55:00,17.57,17.58,17.56,17.58,257800.0,9.7558,9.7613,9.7502,9.7613,257800.0
2010-11-03 13:00:00,17.58,17.59,17.57,17.59,157900.0,9.7613,9.7669,9.7558,9.7669,157900.0
2010-11-03 13:05:00,17.59,17.61,17.58,17.6,428000.0,9.7669,9.778,9.7613,9.7724,428000.0
2010-11-03 13:10:00,17.6,17.62,17.59,17.6,485400.0,9.7724,9.7835,9.7669,9.7724,485400.0
2010-11-03 13:15:00,17.6,17.62,17.59,17.59,424300.0,9.7724,9.7835,9.7669,9.7669,424300.0
2010-11-03 13:20:00,17.6,17.61,17.58,17.59,280400.0,9.7724,9.778,9.7613,9.7669,280400.0
2010-11-03 13:25:00,17.59,17.6,17.56,17.56,267600.0,9.7669,9.7724,9.7502,9.7502,267600.0
2010-11-03 13:30:00,17.57,17.58,17.56,17.58,205900.0,9.7558,9.7613,9.7502,9.7613,205900.0
2010-11-03 13:35:00,17.58,17.58,17.57,17.57,293300.0,9.7613,9.7613,9.7558,9.7558,293300.0
2010-11-03 13:40:00,17.58,17.58,17.54,17.54,723700.0,9.7613,9.7613,9.7391,9.7391,723700.0
2010-11-03 13:45:00,17.55,17.56,17.52,17.52,496500.0,9.7447,9.7502,9.728,9.728,496500.0
2010-11-03 13:50:00,17.52,17.53,17.51,17.51,204500.0,9.728,9.7336,9.7225,9.7225,204500.0
2010-11-03 13:55:00,17.51,17.55,17.51,17.54,564800.0,9.7225,9.7447,9.7225,9.7391,564800.0
2010-11-03 14:00:00,17.54,17.56,17.54,17.55,369200.0,9.7391,9.7502,9.7391,9.7447,369200.0
2010-11-03 14:05:00,17.55,17.57,17.52,17.53,467500.0,9.7447,9.7558,9.728,9.7336,467500.0
2010-11-03 14:10:00,17.53,17.54,17.45,17.5,439500.0,9.7336,9.7391,9.6891,9.7169,439500.0
2010-11-03 14:15:00,17.5,17.61,17.46,17.6,1324000.0,9.7169,9.778,9.6947,9.7724,1324000.0
2010-11-03 14:20:00,17.61,17.66,17.5,17.54,1746300.0,9.778,9.8057,9.7169,9.7391,1746300.0
2010-11-03 14:25:00,17.54,17.55,17.46,17.47,1736200.0,9.7391,9.7447,9.6947,9.7002,1736200.0
2010-11-03 14:30:00,17.48,17.51,17.45,17.5,949700.0,9.7058,9.7225,9.6891,9.7169,949700.0
2010-11-03 14:35:00,17.5,17.56,17.49,17.55,613300.0,9.7169,9.7502,9.7113,9.7447,613300.0
2010-11-03 14:40:00,17.55,17.59,17.52,17.58,651300.0,9.7447,9.7669,9.728,9.7613,651300.0
2010-11-03 14:45:00,17.59,17.59,17.56,17.58,397700.0,9.7669,9.7669,9.7502,9.7613,397700.0
2010-11-03 14:50:00,17.57,17.62,17.56,17.59,651200.0,9.7558,9.7835,9.7502,9.7669,651200.0
2010-11-03 14:55:00,17.6,17.63,17.58,17.59,1112200.0,9.7724,9.7891,9.7613,9.7669,1112200.0
2010-11-03 15:00:00,17.6,17.61,17.57,17.58,589300.0,9.7724,9.778,9.7558,9.7613,589300.0
2010-11-03 15:05:00,17.59,17.61,17.57,17.58,1443100.0,9.7669,9.778,9.7558,9.7613,1443100.0
2010-11-03 15:10:00,17.58,17.6,17.57,17.57,531300.0,9.7613,9.7724,9.7558,9.7558,531300.0
2010-11-03 15:15:00,17.57,17.61,17.57,17.59,636200.0,9.7558,9.778,9.7558,9.7669,636200.0
2010-11-03 15:20:00,17.59,17.59,17.56,17.56,441000.0,9.7669,9.7669,9.7502,9.7502,441000.0
2010-11-03 15:25:00,17.56,17.58,17.54,17.55,869100.0,9.7502,9.7613,9.7391,9.7447,869100.0
2010-11-03 15:30:00,17.55,17.55,17.53,17.53,441100.0,9.7447,9.7447,9.7336,9.7336,441100.0
2010-11-03 15:35:00,17.53,17.55,17.52,17.53,1216500.0,9.7336,9.7447,9.728,9.7336,1216500.0
2010-11-03 15:40:00,17.52,17.53,17.5,17.52,757000.0,9.728,9.7336,9.7169,9.728,757000.0
2010-11-03 15:45:00,17.53,17.56,17.52,17.56,882500.0,9.7336,9.7502,9.728,9.7502,882500.0
2010-11-03 15:50:00,17.56,17.57,17.55,17.56,972700.0,9.7502,9.7558,9.7447,9.7502,972700.0
2010-11-03 15:55:00,17.57,17.59,17.56,17.59,1718600.0,9.7558,9.7669,9.7502,9.7669,1718600.0
2010-11-04 09:30:00,17.58,17.58,17.46,17.48,1489300.0,9.8624,9.8624,9.7951,9.8063,1489300.0
2010-11-04 09:35:00,17.48,17.5,17.43,17.47,1057600.0,9.8063,9.8175,9.7783,9.8007,1057600.0
2010-11-04 09:40:00,17.47,17.5,17.44,17.47,1126800.0,9.8007,9.8175,9.7839,9.8007,1126800.0
2010-11-04 09:45:00,17.47,17.49,17.46,17.46,651700.0,9.8007,9.8119,9.7951,9.7951,651700.0
2010-11-04 09:50:00,17.47,17.47,17.41,17.42,752200.0,9.8007,9.8007,9.767,9.7727,752200.0
2010-11-04 09:55:00,17.42,17.44,17.4,17.42,759000.0,9.7727,9.7839,9.7614,9.7727,759000.0
2010-11-04 10:00:00,17.43,17.45,17.42,17.45,608600.0,9.7783,9.7895,9.7727,9.7895,608600.0
2010-11-04 10:05:00,17.45,17.46,17.43,17.44,671400.0,9.7895,9.7951,9.7783,9.7839,671400.0
2010-11-04 10:10:00,17.44,17.45,17.43,17.44,309200.0,9.7839,9.7895,9.7783,9.7839,309200.0
2010-11-04 10:15:00,17.43,17.44,17.42,17.43,259300.0,9.7783,9.7839,9.7727,9.7783,259300.0
2010-11-04 10:20:00,17.44,17.44,17.41,17.44,732200.0,9.7839,9.7839,9.767,9.7839,732200.0
2010-11-04 10:25:00,17.43,17.44,17.42,17.43,532300.0,9.7783,9.7839,9.7727,9.7783,532300.0
2010-11-04 10:30:00,17.42,17.43,17.42,17.42,170300.0,9.7727,9.7783,9.7727,9.7727,170300.0
2010-11-04 10:35:00,17.43,17.43,17.39,17.4,449700.0,9.7783,9.7783,9.7558,9.7614,449700.0
2010-11-04 10:40:00,17.4,17.41,17.39,17.39,475100.0,9.7614,9.767,9.7558,9.7558,475100.0
2010-11-04 10:45:00,17.4,17.4,17.39,17.4,585300.0,9.7614,9.7614,9.7558,9.7614,585300.0
2010-11-04 10:50:00,17.4,17.41,17.39,17.4,560500.0,9.7614,9.767,9.7558,9.7614,560500.0
2010-11-04 10:55:00,17.41,17.45,17.4,17.44,1015500.0,9.767,9.7895,9.7614,9.7839,1015500.0
2010-11-04 11:00:00,17.45,17.48,17.44,17.48,1039100.0,9.7895,9.8063,9.7839,9.8063,1039100.0
2010-11-04 11:05:00,17.48,17.48,17.42,17.44,1108300.0,9.8063,9.8063,9.7727,9.7839,1108300.0
2010-11-04 11:10:00,17.44,17.44,17.43,17.43,275000.0,9.7839,9.7839,9.7783,9.7783,275000.0
2010-11-04 11:15:00,17.43,17.44,17.39,17.39,710600.0,9.7783,9.7839,9.7558,9.7558,710600.0
2010-11-04 11:20:00,17.39,17.41,17.39,17.41,599600.0,9.7558,9.767,9.7558,9.767,599600.0
2010-11-04 11:25:00,17.4,17.42,17.4,17.42,447200.0,9.7614,9.7727,9.7614,9.7727,447200.0
2010-11-04 11:30:00,17.42,17.42,17.41,17.42,337000.0,9.7727,9.7727,9.767,9.7727,337000.0
2010-11-04 11:35:00,17.41,17.43,17.39,17.39,615200.0,9.767,9.7783,9.7558,9.7558,615200.0
2010-11-04 11:40:00,17.39,17.4,17.36,17.37,831500.0,9.7558,9.7614,9.739,9.7446,831500.0
2010-11-04 11:45:00,17.36,17.37,17.35,17.35,491100.0,9.739,9.7446,9.7334,9.7334,491100.0
2010-11-04 11:50:00,17.35,17.37,17.35,17.35,491500.0,9.7334,9.7446,9.7334,9.7334,491500.0
2010-11-04 11:55:00,17.35,17.36,17.32,17.34,1068400.0,9.7334,9.739,9.7166,9.7278,1068400.0
2010-11-04 12:00:00,17.34,17.35,17.31,17.32,376900.0,9.7278,9.7334,9.7109,9.7166,376900.0
2010-11-04 12:05:00,17.32,17.33,17.31,17.32,314600.0,9.7166,9.7222,9.7109,9.7166,314600.0
2010-11-04 12:10:00,17.33,17.33,17.32,17.32,368100.0,9.7222,9.7222,9.7166,9.7166,368100.0
2010-11-04 12:15:00,17.33,17.34,17.32,17.33,393900.0,9.7222,9.7278,9.7166,9.7222,393900.0
2010-11-04 12:20:00,17.33,17.33,17.3,17.3,776900.0,9.7222,9.7222,9.7053,9.7053,776900.0
2010-11-04 12:25:00,17.31,17.31,17.29,17.29,394300.0,9.7109,9.7109,9.6997,9.6997,394300.0
2010-11-04 12:30:00,17.29,17.31,17.29,17.3,563400.0,9.6997,9.7109,9.6997,9.7053,563400.0
2010-11-04 12:35:00,17.3,17.31,17.3,17.3,179100.0,9.7053,9.7109,9.7053,9.7053,179100.0
2010-11-04 12:40:00,17.3,17.32,17.3,17.31,407500.0,9.7053,9.7166,9.7053,9.7109,407500.0
2010-11-04 12:45:00,17.32,17.33,17.31,17.33,578400.0,9.7166,9.7222,9.7109,9.7222,578400.0
2010-11-04 12:50:00,17.32,17.33,17.32,17.33,344100.0,9.7166,9.7222,9.7166,9.7222,344100.0
2010-11-04 12:55:00,17.33,17.33,17.31,17.31,710500.0,9.7222,9.7222,9.7109,9.7109,710500.0
2010-11-04 13:00:00,17.31,17.33,17.3,17.33,560600.0,9.7109,9.7222,9.7053,9.7222,560600.0
2010-11-04 13:05:00,17.33,17.34,17.3,17.32,1487000.0,9.7222,9.7278,9.7053,9.7166,1487000.0
2010-11-04 13:10:00,17.31,17.32,17.3,17.3,691200.0,9.7109,9.7166,9.7053,9.7053,691200.0
2010-11-04 13:15:00,17.3,17.32,17.3,17.31,582500.0,9.7053,9.7166,9.7053,9.7109,582500.0
2010-11-04 13:20:00,17.32,17.33,17.3,17.33,863400.0,9.7166,9.7222,9.7053,9.7222,863400.0
2010-11-04 13:25:00,17.32,17.33,17.31,17.32,265900.0,9.7166,9.7222,9.7109,9.7166,265900.0
2010-11-04 13:30:00,17.31,17.32,17.31,17.32,122900.0,9.7109,9.7166,9.7109,9.7166,122900.0
2010-11-04 13:35:00,17.31,17.33,17.31,17.33,248000.0,9.7109,9.7222,9.7109,9.7222,248000.0
2010-11-04 13:40:00,17.32,17.35,17.32,17.35,489800.0,9.7166,9.7334,9.7166,9.7334,489800.0
2010-11-04 13:45:00,17.34,17.35,17.34,17.34,196800.0,9.7278,9.7334,9.7278,9.7278,196800.0
2010-11-04 13:50:00,17.34,17.35,17.34,17.34,198600.0,9.7278,9.7334,9.7278,9.7278,198600.0
2010-11-04 13:55:00,17.34,17.35,17.34,17.34,211800.0,9.7278,9.7334,9.7278,9.7278,211800.0
2010-11-04 14:00:00,17.34,17.35,17.33,17.34,284600.0,9.7278,9.7334,9.7222,9.7278,284600.0
2010-11-04 14:05:00,17.33,17.34,17.33,17.33,212400.0,9.7222,9.7278,9.7222,9.7222,212400.0
2010-11-04 14:10:00,17.34,17.34,17.33,17.34,391400.0,9.7278,9.7278,9.7222,9.7278,391400.0
2010-11-04 14:15:00,17.33,17.34,17.33,17.33,763400.0,9.7222,9.7278,9.7222,9.7222,763400.0
2010-11-04 14:20:00,17.34,17.34,17.32,17.32,510200.0,9.7278,9.7278,9.7166,9.7166,510200.0
2010-11-04 14:25:00,17.33,17.35,17.32,17.35,945000.0,9.7222,9.7334,9.7166,9.7334,945000.0
2010-11-04 14:30:00,17.35,17.35,17.34,17.34,190800.0,9.7334,9.7334,9.7278,9.7278,190800.0
2010-11-04 14:35:00,17.35,17.38,17.34,17.38,532500.0,9.7334,9.7502,9.7278,9.7502,532500.0
2010-11-04 14:40:00,17.37,17.39,17.37,17.37,592300.0,9.7446,9.7558,9.7446,9.7446,592300.0
2010-11-04 14:45:00,17.37,17.38,17.35,17.36,296900.0,9.7446,9.7502,9.7334,9.739,296900.0
2010-11-04 14:50:00,17.35,17.37,17.35,17.36,388400.0,9.7334,9.7446,9.7334,9.739,388400.0
2010-11-04 14:55:00,17.37,17.37,17.36,17.36,258000.0,9.7446,9.7446,9.739,9.739,258000.0
2010-11-04 15:00:00,17.37,17.37,17.36,17.37,283400.0,9.7446,9.7446,9.739,9.7446,283400.0
2010-11-04 15:05:00,17.36,17.38,17.36,17.38,465200.0,9.739,9.7502,9.739,9.7502,465200.0
2010-11-04 15:10:00,17.37,17.38,17.35,17.35,516600.0,9.7446,9.7502,9.7334,9.7334,516600.0
2010-11-04 15:15:00,17.35,17.36,17.34,17.34,772300.0,9.7334,9.739,9.7278,9.7278,772300.0
2010-11-04 15:20:00,17.34,17.35,17.33,17.33,438700.0,9.7278,9.7334,9.7222,9.7222,438700.0
2010-11-04 15:25:00,17.33,17.39,17.33,17.39,593600.0,9.7222,9.7558,9.7222,9.7558,593600.0
2010-11-04 15:30:00,17.39,17.4,17.37,17.38,776800.0,9.7558,9.7614,9.7446,9.7502,776800.0
2010-11-04 15:35:00,17.38,17.38,17.36,17.38,912400.0,9.7502,9.7502,9.739,9.7502,912400.0
2010-11-04 15:40:00,17.37,17.38,17.35,17.35,842900.0,9.7446,9.7502,9.7334,9.7334,842900.0
2010-11-04 15:45:00,17.35,17.37,17.32,17.33,2365700.0,9.7334,9.7446,9.7166,9.7222,2365700.0
2010-11-04 15:50:00,17.33,17.34,17.32,17.33,2491800.0,9.7222,9.7278,9.7166,9.7222,2491800.0
2010-11-04 15:55:00,17.34,17.39,17.33,17.36,4792400.0,9.7278,9.7558,9.7222,9.739,4792400.0
2010-11-05 09:30:00,17.4,17.48,17.33,17.33,1506900.0,9.7614,9.8063,9.7222,9.7222,1506900.0
2010-11-05 09:35:00,17.33,17.36,17.3,17.36,1288200.0,9.7222,9.739,9.7053,9.739,1288200.0
2010-11-05 09:40:00,17.35,17.37,17.26,17.28,1124500.0,9.7334,9.7446,9.6829,9.6941,1124500.0
2010-11-05 09:45:00,17.29,17.29,17.22,17.23,1529600.0,9.6997,9.6997,9.6605,9.6661,1529600.0
2010-11-05 09:50:00,17.23,17.26,17.22,17.22,764700.0,9.6661,9.6829,9.6605,9.6605,764700.0
2010-11-05 09:55:00,17.22,17.23,17.17,17.18,1944500.0,9.6605,9.6661,9.6324,9.638,1944500.0
2010-11-05 10:00:00,17.18,17.19,17.16,17.16,1174000.0,9.638,9.6436,9.6268,9.6268,1174000.0
2010-11-05 10:05:00,17.17,17.24,17.16,17.23,1222600.0,9.6324,9.6717,9.6268,9.6661,1222600.0
2010-11-05 10:10:00,17.23,17.24,17.2,17.2,662000.0,9.6661,9.6717,9.6492,9.6492,662000.0
2010-11-05 10:15:00,17.21,17.23,17.2,17.22,414900.0,9.6548,9.6661,9.6492,9.6605,414900.0
2010-11-05 10:20:00,17.23,17.24,17.22,17.24,521700.0,9.6661,9.6717,9.6605,9.6717,521700.0
2010-11-05 10:25:00,17.24,17.24,17.18,17.19,1137300.0,9.6717,9.6717,9.638,9.6436,1137300.0
2010-11-05 10:30:00,17.19,17.2,17.16,17.16,850600.0,9.6436,9.6492,9.6268,9.6268,850600.0
2010-11-05 10:35:00,17.16,17.18,17.14,17.14,1799400.0,9.6268,9.638,9.6156,9.6156,1799400.0
2010-11-05 10:40:00,17.14,17.15,17.1,17.1,1347300.0,9.6156,9.6212,9.5931,9.5931,1347300.0
2010-11-05 10:45:00,17.1,17.13,17.06,17.07,1704900.0,9.5931,9.61,9.5707,9.5763,1704900.0
2010-11-05 10:50:00,17.07,17.09,17.06,17.07,2205000.0,9.5763,9.5875,9.5707,9.5763,2205000.0
2010-11-05 10:55:00,17.08,17.11,17.06,17.11,896300.0,9.5819,9.5987,9.5707,9.5987,896300.0
2010-11-05 11:00:00,17.11,17.11,17.05,17.07,1822800.0,9.5987,9.5987,9.5651,9.5763,1822800.0
2010-11-05 11:05:00,17.06,17.06,17.05,17.06,372400.0,9.5707,9.5707,9.5651,9.5707,372400.0
2010-11-05 11:10:00,17.05,17.08,17.05,17.06,995700.0,9.5651,9.5819,9.5651,9.5707,995700.0
2010-11-05 11:15:00,17.06,17.08,17.05,17.08,774500.0,9.5707,9.5819,9.5651,9.5819,774500.0
2010-11-05 11:20:00,17.07,17.09,17.07,17.08,282100.0,9.5763,9.5875,9.5763,9.5819,282100.0
2010-11-05 11:25:00,17.09,17.13,17.08,17.12,426700.0,9.5875,9.61,9.5819,9.6044,426700.0
2010-11-05 11:30:00,17.11,17.12,17.08,17.11,463500.0,9.5987,9.6044,9.5819,9.5987,463500.0
2010-11-05 11:35:00,17.1,17.12,17.08,17.08,463300.0,9.5931,9.6044,9.5819,9.5819,463300.0
2010-11-05 11:40:00,17.09,17.11,17.08,17.11,310700.0,9.5875,9.5987,9.5819,9.5987,310700.0
2010-11-05 11:45:00,17.11,17.16,17.09,17.1,1184100.0,9.5987,9.6268,9.5875,9.5931,1184100.0
2010-11-05 11:50:00,17.09,17.1,17.08,17.08,328800.0,9.5875,9.5931,9.5819,9.5819,328800.0
2010-11-05 11:55:00,17.08,17.09,17.08,17.08,179300.0,9.5819,9.5875,9.5819,9.5819,179300.0
2010-11-05 12:00:00,17.08,17.11,17.08,17.11,306800.0,9.5819,9.5987,9.5819,9.5987,306800.0
2010-11-05 12:05:00,17.11,17.11,17.05,17.06,774100.0,9.5987,9.5987,9.5651,9.5707,774100.0
2010-11-05 12:10:00,17.07,17.09,17.06,17.08,866900.0,9.5763,9.5875,9.5707,9.5819,866900.0
2010-11-05 12:15:00,17.07,17.11,17.07,17.1,339600.0,9.5763,9.5987,9.5763,9.5931,339600.0
2010-11-05 12:20:00,17.11,17.13,17.08,17.1,325500.0,9.5987,9.61,9.5819,9.5931,325500.0
2010-11-05 12:25:00,17.09,17.1,17.08,17.09,222100.0,9.5875,9.5931,9.5819,9.5875,222100.0
2010-11-05 12:30:00,17.09,17.13,17.07,17.12,491500.0,9.5875,9.61,9.5763,9.6044,491500.0
2010-11-05 12:35:00,17.12,17.17,17.11,17.17,377800.0,9.6044,9.6324,9.5987,9.6324,377800.0
2010-11-05 12:40:00,17.17,17.17,17.13,17.13,390900.0,9.6324,9.6324,9.61,9.61,390900.0
2010-11-05 12:45:00,17.13,17.14,17.12,17.14,168800.0,9.61,9.6156,9.6044,9.6156,168800.0
2010-11-05 12:50:00,17.14,17.14,17.1,17.1,230900.0,9.6156,9.6156,9.5931,9.5931,230900.0
2010-11-05 12:55:00,17.1,17.11,17.08,17.1,357200.0,9.5931,9.5987,9.5819,9.5931,357200.0
2010-11-05 13:00:00,17.1,17.11,17.1,17.1,82700.0,9.5931,9.5987,9.5931,9.5931,82700.0
2010-11-05 13:05:00,17.1,17.12,17.09,17.12,288200.0,9.5931,9.6044,9.5875,9.6044,288200.0
2010-11-05 13:10:00,17.11,17.13,17.11,17.13,131300.0,9.5987,9.61,9.5987,9.61,131300.0
2010-11-05 13:15:00,17.13,17.13,17.12,17.13,71200.0,9.61,9.61,9.6044,9.61,71200.0
2010-11-05 13:20:00,17.13,17.14,17.12,17.14,123400.0,9.61,9.6156,9.6044,9.6156,123400.0
2010-11-05 13:25:00,17.14,17.14,17.13,17.13,75700.0,9.6156,9.6156,9.61,9.61,75700.0
2010-11-05 13:30:00,17.13,17.14,17.11,17.11,203100.0,9.61,9.6156,9.5987,9.5987,203100.0
2010-11-05 13:35:00,17.12,17.12,17.1,17.11,155900.0,9.6044,9.6044,9.5931,9.5987,155900.0
2010-11-05 13:40:00,17.12,17.12,17.11,17.11,88400.0,9.6044,9.6044,9.5987,9.5987,88400.0
2010-11-05 13:45:00,17.12,17.12,17.11,17.11,285700.0,9.6044,9.6044,9.5987,9.5987,285700.0
2010-11-05 13:50:00,17.12,17.13,17.11,17.13,282100.0,9.6044,9.61,9.5987,9.61,282100.0
2010-11-05 13:55:00,17.13,17.13,17.12,17.12,67900.0,9.61,9.61,9.6044,9.6044,67900.0
2010-11-05 14:00:00,17.12,17.13,17.1,17.1,239700.0,9.6044,9.61,9.5931,9.5931,239700.0
2010-11-05 14:05:00,17.1,17.12,17.1,17.11,226300.0,9.5931,9.6044,9.5931,9.5987,226300.0
2010-11-05 14:10:00,17.11,17.12,17.1,17.1,254900.0,9.5987,9.6044,9.5931,9.5931,254900.0
2010-11-05 14:15:00,17.1,17.11,17.08,17.09,690100.0,9.5931,9.5987,9.5819,9.5875,690100.0
2010-11-05 14:20:00,17.08,17.09,17.06,17.06,417000.0,9.5819,9.5875,9.5707,9.5707,417000.0
2010-11-05 14:25:00,17.07,17.07,17.05,17.06,691600.0,9.5763,9.5763,9.5651,9.5707,691600.0
2010-11-05 14:30:00,17.08,17.1,17.06,17.08,321900.0,9.5819,9.5931,9.5707,9.5819,321900.0
2010-11-05 14:35:00,17.08,17.11,17.08,17.09,444200.0,9.5819,9.5987,9.5819,9.5875,444200.0
2010-11-05 14:40:00,17.1,17.11,17.08,17.08,458300.0,9.5931,9.5987,9.5819,9.5819,458300.0
2010-11-05 14:45:00,17.09,17.1,17.08,17.1,578200.0,9.5875,9.5931,9.5819,9.5931,578200.0
2010-11-05 14:50:00,17.09,17.12,17.09,17.12,349400.0,9.5875,9.6044,9.5875,9.6044,349400.0
2010-11-05 14:55:00,17.11,17.12,17.1,17.12,497800.0,9.5987,9.6044,9.5931,9.6044,497800.0
2010-11-05 15:00:00,17.12,17.12,17.08,17.08,586700.0,9.6044,9.6044,9.5819,9.5819,586700.0
2010-11-05 15:05:00,17.09,17.09,17.08,17.09,243200.0,9.5875,9.5875,9.5819,9.5875,243200.0
2010-11-05 15:10:00,17.09,17.09,17.06,17.06,279000.0,9.5875,9.5875,9.5707,9.5707,279000.0
2010-11-05 15:15:00,17.06,17.08,17.06,17.07,223200.0,9.5707,9.5819,9.5707,9.5763,223200.0
2010-11-05 15:20:00,17.07,17.09,17.06,17.07,625700.0,9.5763,9.5875,9.5707,9.5763,625700.0
2010-11-05 15:25:00,17.07,17.13,17.07,17.13,671400.0,9.5763,9.61,9.5763,9.61,671400.0
2010-11-05 15:30:00,17.13,17.13,17.11,17.13,791000.0,9.61,9.61,9.5987,9.61,791000.0
2010-11-05 15:35:00,17.13,17.13,17.07,17.08,644300.0,9.61,9.61,9.5763,9.5819,644300.0
2010-11-05 15:40:00,17.08,17.09,17.07,17.08,675700.0,9.5819,9.5875,9.5763,9.5819,675700.0
2010-11-05 15:45:00,17.09,17.15,17.08,17.15,1582000.0,9.5875,9.6212,9.5819,9.6212,1582000.0
2010-11-05 15:50:00,17.14,17.16,17.14,17.16,988300.0,9.6156,9.6268,9.6156,9.6268,988300.0
2010-11-05 15:55:00,17.15,17.18,17.15,17.17,2378200.0,9.6212,9.638,9.6212,9.6324,2378200.0
2010-11-08 09:30:00,17.06,17.12,17.05,17.09,1108200.0,9.5707,9.6044,9.5651,9.5875,1108200.0
2010-11-08 09:35:00,17.09,17.09,17.06,17.08,833400.0,9.5875,9.5875,9.5707,9.5819,833400.0
2010-11-08 09:40:00,17.07,17.08,17.02,17.02,608800.0,9.5763,9.5819,9.5483,9.5483,608800.0
2010-11-08 09:45:00,17.02,17.03,17.0,17.0,1116900.0,9.5483,9.5539,9.537,9.537,1116900.0
2010-11-08 09:50:00,17.0,17.01,16.97,16.99,675400.0,9.537,9.5426,9.5202,9.5314,675400.0
2010-11-08 09:55:00,16.99,17.02,16.98,16.99,340400.0,9.5314,9.5483,9.5258,9.5314,340400.0
2010-11-08 10:00:00,17.0,17.0,16.95,16.96,1160700.0,9.537,9.537,9.509,9.5146,1160700.0
2010-11-08 10:05:00,16.97,16.97,16.94,16.94,1165400.0,9.5202,9.5202,9.5034,9.5034,1165400.0
2010-11-08 10:10:00,16.95,16.95,16.92,16.94,583900.0,9.509,9.509,9.4922,9.5034,583900.0
2010-11-08 10:15:00,16.94,17.02,16.93,17.02,734700.0,9.5034,9.5483,9.4978,9.5483,734700.0
2010-11-08 10:20:00,17.01,17.02,16.99,17.01,566300.0,9.5426,9.5483,9.5314,9.5426,566300.0
2010-11-08 10:25:00,17.01,17.02,17.0,17.02,297100.0,9.5426,9.5483,9.537,9.5483,297100.0
2010-11-08 10:30:00,17.01,17.03,17.0,17.01,505100.0,9.5426,9.5539,9.537,9.5426,505100.0
2010-11-08 10:35:00,17.02,17.02,17.01,17.01,178600.0,9.5483,9.5483,9.5426,9.5426,178600.0
2010-11-08 10:40:00,17.01,17.02,17.0,17.0,268800.0,9.5426,9.5483,9.537,9.537,268800.0
2010-11-08 10:45:00,17.0,17.02,16.97,17.0,824600.0,9.537,9.5483,9.5202,9.537,824600.0
2010-11-08 10:50:00,17.0,17.04,17.0,17.03,578100.0,9.537,9.5595,9.537,9.5539,578100.0
2010-11-08 10:55:00,17.03,17.03,17.02,17.03,193800.0,9.5539,9.5539,9.5483,9.5539,193800.0
2010-11-08 11:00:00,17.03,17.03,17.01,17.01,371900.0,9.5539,9.5539,9.5426,9.5426,371900.0
2010-11-08 11:05:00,17.01,17.03,17.0,17.01,433200.0,9.5426,9.5539,9.537,9.5426,433200.0
2010-11-08 11:10:00,17.0,17.03,17.0,17.02,278400.0,9.537,9.5539,9.537,9.5483,278400.0
2010-11-08 11:15:00,17.02,17.03,17.01,17.01,159400.0,9.5483,9.5539,9.5426,9.5426,159400.0
2010-11-08 11:20:00,17.01,17.03,17.01,17.02,286400.0,9.5426,9.5539,9.5426,9.5483,286400.0
2010-11-08 11:25:00,17.02,17.02,16.98,16.98,323800.0,9.5483,9.5483,9.5258,9.5258,323800.0
2010-11-08 11:30:00,16.99,17.01,16.95,16.96,623400.0,9.5314,9.5426,9.509,9.5146,623400.0
2010-11-08 11:35:00,16.95,16.97,16.95,16.97,314500.0,9.509,9.5202,9.509,9.5202,314500.0
2010-11-08 11:40:00,16.96,16.97,16.96,16.97,134900.0,9.5146,9.5202,9.5146,9.5202,134900.0
2010-11-08 11:45:00,16.97,16.99,16.96,16.98,245100.0,9.5202,9.5314,9.5146,9.5258,245100.0
2010-11-08 11:50:00,16.97,17.0,16.97,16.99,389100.0,9.5202,9.537,9.5202,9.5314,389100.0
2010-11-08 11:55:00,16.99,17.0,16.98,17.0,377900.0,9.5314,9.537,9.5258,9.537,377900.0
2010-11-08 12:00:00,17.0,17.01,16.99,17.01,147500.0,9.537,9.5426,9.5314,9.5426,147500.0
2010-11-08 12:05:00,17.0,17.01,17.0,17.01,165300.0,9.537,9.5426,9.537,9.5426,165300.0
2010-11-08 12:10:00,17.01,17.01,16.99,17.0,450300.0,9.5426,9.5426,9.5314,9.537,450300.0
2010-11-08 12:15:00,17.0,17.01,17.0,17.0,141300.0,9.537,9.5426,9.537,9.537,141300.0
2010-11-08 12:20:00,17.0,17.02,17.0,17.02,242000.0,9.537,9.5483,9.537,9.5483,242000.0
2010-11-08 12:25:00,17.02,17.02,17.01,17.01,180200.0,9.5483,9.5483,9.5426,9.5426,180200.0
2010-11-08 12:30:00,17.01,17.02,17.01,17.02,189900.0,9.5426,9.5483,9.5426,9.5483,189900.0
2010-11-08 12:35:00,17.02,17.02,17.0,17.02,292500.0,9.5483,9.5483,9.537,9.5483,292500.0
2010-11-08 12:40:00,17.01,17.02,17.01,17.02,87600.0,9.5426,9.5483,9.5426,9.5483,87600.0
2010-11-08 12:45:00,17.01,17.02,17.0,17.0,198000.0,9.5426,9.5483,9.537,9.537,198000.0
2010-11-08 12:50:00,17.0,17.01,17.0,17.0,230200.0,9.537,9.5426,9.537,9.537,230200.0
2010-11-08 12:55:00,17.01,17.01,17.0,17.01,207000.0,9.5426,9.5426,9.537,9.5426,207000.0
2010-11-08 13:00:00,17.0,17.01,16.99,17.0,339000.0,9.537,9.5426,9.5314,9.537,339000.0
2010-11-08 13:05:00,17.0,17.0,16.99,17.0,277200.0,9.537,9.537,9.5314,9.537,277200.0
2010-11-08 13:10:00,16.99,17.01,16.99,17.0,211900.0,9.5314,9.5426,9.5314,9.537,211900.0
2010-11-08 13:15:00,17.01,17.01,17.0,17.0,98900.0,9.5426,9.5426,9.537,9.537,98900.0
2010-11-08 13:20:00,17.0,17.02,17.0,17.01,310500.0,9.537,9.5483,9.537,9.5426,310500.0
2010-11-08 13:25:00,17.0,17.02,17.0,17.01,225100.0,9.537,9.5483,9.537,9.5426,225100.0
2010-11-08 13:30:00,17.01,17.02,17.01,17.01,106800.0,9.5426,9.5483,9.5426,9.5426,106800.0
2010-11-08 13:35:00,17.01,17.02,17.01,17.01,72900.0,9.5426,9.5483,9.5426,9.5426,72900.0
2010-11-08 13:40:00,17.02,17.02,17.0,17.01,243400.0,9.5483,9.5483,9.537,9.5426,243400.0
2010-11-08 13:45:00,17.01,17.02,17.0,17.02,162800.0,9.5426,9.5483,9.537,9.5483,162800.0
2010-11-08 13:50:00,17.01,17.02,17.01,17.01,101200.0,9.5426,9.5483,9.5426,9.5426,101200.0
2010-11-08 13:55:00,17.02,17.02,17.01,17.01,87300.0,9.5483,9.5483,9.5426,9.5426,87300.0
2010-11-08 14:00:00,17.02,17.02,17.01,17.02,171200.0,9.5483,9.5483,9.5426,9.5483,171200.0
2010-11-08 14:05:00,17.01,17.02,17.01,17.01,134700.0,9.5426,9.5483,9.5426,9.5426,134700.0
2010-11-08 14:10:00,17.01,17.02,17.01,17.01,138900.0,9.5426,9.5483,9.5426,9.5426,138900.0
2010-11-08 14:15:00,17.02,17.02,17.01,17.02,76500.0,9.5483,9.5483,9.5426,9.5483,76500.0
2010-11-08 14:20:00,17.02,17.02,17.01,17.02,61800.0,9.5483,9.5483,9.5426,9.5483,61800.0
2010-11-08 14:25:00,17.02,17.02,17.0,17.0,516200.0,9.5483,9.5483,9.537,9.537,516200.0
2010-11-08 14:30:00,17.01,17.01,17.0,17.0,407100.0,9.5426,9.5426,9.537,9.537,407100.0
2010-11-08 14:35:00,17.0,17.01,17.0,17.0,171200.0,9.537,9.5426,9.537,9.537,171200.0
2010-11-08 14:40:00,17.0,17.01,17.0,17.01,105000.0,9.537,9.5426,9.537,9.5426,105000.0
2010-11-08 14:45:00,17.0,17.01,17.0,17.0,68000.0,9.537,9.5426,9.537,9.537,68000.0
2010-11-08 14:50:00,17.0,17.01,16.99,17.0,526000.0,9.537,9.5426,9.5314,9.537,526000.0
2010-11-08 14:55:00,17.0,17.0,16.99,16.99,124300.0,9.537,9.537,9.5314,9.5314,124300.0
2010-11-08 15:00:00,17.0,17.01,16.99,17.01,484200.0,9.537,9.5426,9.5314,9.5426,484200.0
2010-11-08 15:05:00,17.0,17.02,17.0,17.01,330800.0,9.537,9.5483,9.537,9.5426,330800.0
2010-11-08 15:10:00,17.0,17.01,17.0,17.0,212200.0,9.537,9.5426,9.537,9.537,212200.0
2010-11-08 15:15:00,17.01,17.01,17.0,17.0,200200.0,9.5426,9.5426,9.537,9.537,200200.0
2010-11-08 15:20:00,17.01,17.02,17.0,17.02,370800.0,9.5426,9.5483,9.537,9.5483,370800.0
2010-11-08 15:25:00,17.01,17.02,17.01,17.01,122400.0,9.5426,9.5483,9.5426,9.5426,122400.0
2010-11-08 15:30:00,17.02,17.03,17.01,17.02,814800.0,9.5483,9.5539,9.5426,9.5483,814800.0
2010-11-08 15:35:00,17.02,17.03,17.01,17.02,729600.0,9.5483,9.5539,9.5426,9.5483,729600.0
2010-11-08 15:40:00,17.03,17.05,17.01,17.04,1245400.0,9.5539,9.5651,9.5426,9.5595,1245400.0
2010-11-08 15:45:00,17.03,17.05,17.02,17.02,973600.0,9.5539,9.5651,9.5483,9.5483,973600.0
2010-11-08 15:50:00,17.02,17.04,17.01,17.04,1671100.0,9.5483,9.5595,9.5426,9.5595,1671100.0
2010-11-08 15:55:00,17.04,17.06,17.03,17.06,1584500.0,9.5595,9.5707,9.5539,9.5707,1584500.0
2010-11-09 09:30:00,17.07,17.15,17.03,17.03,571700.0,9.5763,9.6212,9.5539,9.5539,571700.0
2010-11-09 09:35:00,17.04,17.08,17.03,17.06,634500.0,9.5595,9.5819,9.5539,9.5707,634500.0
2010-11-09 09:40:00,17.06,17.08,17.04,17.07,454900.0,9.5707,9.5819,9.5595,9.5763,454900.0
2010-11-09 09:45:00,17.07,17.12,17.06,17.11,713500.0,9.5763,9.6044,9.5707,9.5987,713500.0
2010-11-09 09:50:00,17.11,17.12,17.09,17.11,444600.0,9.5987,9.6044,9.5875,9.5987,444600.0
2010-11-09 09:55:00,17.11,17.13,17.1,17.11,509000.0,9.5987,9.61,9.5931,9.5987,509000.0
2010-11-09 10:00:00,17.11,17.13,17.08,17.1,604100.0,9.5987,9.61,9.5819,9.5931,604100.0
2010-11-09 10:05:00,17.1,17.11,17.06,17.06,513700.0,9.5931,9.5987,9.5707,9.5707,513700.0
2010-11-09 10:10:00,17.06,17.07,17.05,17.06,374200.0,9.5707,9.5763,9.5651,9.5707,374200.0
2010-11-09 10:15:00,17.05,17.05,17.0,17.01,792400.0,9.5651,9.5651,9.537,9.5426,792400.0
2010-11-09 10:20:00,17.01,17.04,17.0,17.04,338000.0,9.5426,9.5595,9.537,9.5595,338000.0
2010-11-09 10:25:00,17.03,17.06,17.03,17.05,226000.0,9.5539,9.5707,9.5539,9.5651,226000.0
2010-11-09 10:30:00,17.06,17.08,17.04,17.07,442300.0,9.5707,9.5819,9.5595,9.5763,442300.0
2010-11-09 10:35:00,17.07,17.1,17.07,17.1,834800.0,9.5763,9.5931,9.5763,9.5931,834800.0
2010-11-09 10:40:00,17.1,17.1,17.08,17.08,489000.0,9.5931,9.5931,9.5819,9.5819,489000.0
2010-11-09 10:45:00,17.09,17.09,17.04,17.06,610200.0,9.5875,9.5875,9.5595,9.5707,610200.0
2010-11-09 10:50:00,17.06,17.06,17.05,17.06,323600.0,9.5707,9.5707,9.5651,9.5707,323600.0
2010-11-09 10:55:00,17.06,17.07,17.05,17.07,214000.0,9.5707,9.5763,9.5651,9.5763,214000.0
2010-11-09 11:00:00,17.07,17.11,17.05,17.06,804300.0,9.5763,9.5987,9.5651,9.5707,804300.0
2010-11-09 11:05:00,17.05,17.09,17.05,17.07,491100.0,9.5651,9.5875,9.5651,9.5763,491100.0
2010-11-09 11:10:00,17.07,17.09,17.06,17.06,467500.0,9.5763,9.5875,9.5707,9.5707,467500.0
2010-11-09 11:15:00,17.06,17.08,17.05,17.07,535400.0,9.5707,9.5819,9.5651,9.5763,535400.0
2010-11-09 11:20:00,17.06,17.07,17.05,17.06,453900.0,9.5707,9.5763,9.5651,9.5707,453900.0
2010-11-09 11:25:00,17.06,17.06,17.04,17.05,752600.0,9.5707,9.5707,9.5595,9.5651,752600.0
2010-11-09 11:30:00,17.06,17.06,17.05,17.06,142400.0,9.5707,9.5707,9.5651,9.5707,142400.0
2010-11-09 11:35:00,17.05,17.06,17.02,17.02,945100.0,9.5651,9.5707,9.5483,9.5483,945100.0
2010-11-09 11:40:00,17.03,17.03,17.02,17.02,198600.0,9.5539,9.5539,9.5483,9.5483,198600.0
2010-11-09 11:45:00,17.03,17.03,17.01,17.01,357000.0,9.5539,9.5539,9.5426,9.5426,357000.0
2010-11-09 11:50:00,17.01,17.02,17.01,17.01,207400.0,9.5426,9.5483,9.5426,9.5426,207400.0
2010-11-09 11:55:00,17.01,17.02,16.99,17.0,391000.0,9.5426,9.5483,9.5314,9.537,391000.0
2010-11-09 12:00:00,16.99,17.0,16.97,16.99,678000.0,9.5314,9.537,9.5202,9.5314,678000.0
2010-11-09 12:05:00,16.98,16.99,16.98,16.98,479100.0,9.5258,9.5314,9.5258,9.5258,479100.0
2010-11-09 12:10:00,16.99,17.01,16.99,17.0,934000.0,9.5314,9.5426,9.5314,9.537,934000.0
2010-11-09 12:15:00,17.0,17.02,16.99,17.01,266100.0,9.537,9.5483,9.5314,9.5426,266100.0
2010-11-09 12:20:00,17.02,17.03,17.01,17.03,406900.0,9.5483,9.5539,9.5426,9.5539,406900.0
2010-11-09 12:25:00,17.03,17.03,17.02,17.03,355200.0,9.5539,9.5539,9.5483,9.5539,355200.0
2010-11-09 12:30:00,17.02,17.03,17.02,17.02,498000.0,9.5483,9.5539,9.5483,9.5483,498000.0
2010-11-09 12:35:00,17.02,17.03,17.02,17.02,411100.0,9.5483,9.5539,9.5483,9.5483,411100.0
2010-11-09 12:40:00,17.02,17.03,17.02,17.03,116100.0,9.5483,9.5539,9.5483,9.5539,116100.0
2010-11-09 12:45:00,17.02,17.03,17.01,17.01,258800.0,9.5483,9.5539,9.5426,9.5426,258800.0
2010-11-09 12:50:00,17.01,17.02,17.01,17.01,126000.0,9.5426,9.5483,9.5426,9.5426,126000.0
2010-11-09 12:55:00,17.01,17.04,17.01,17.04,228600.0,9.5426,9.5595,9.5426,9.5595,228600.0
2010-11-09 13:00:00,17.03,17.04,17.03,17.04,293100.0,9.5539,9.5595,9.5539,9.5595,293100.0
2010-11-09 13:05:00,17.03,17.06,17.03,17.05,378400.0,9.5539,9.5707,9.5539,9.5651,378400.0
2010-11-09 13:10:00,17.06,17.06,17.03,17.03,462300.0,9.5707,9.5707,9.5539,9.5539,462300.0
2010-11-09 13:15:00,17.03,17.04,17.02,17.02,321500.0,9.5539,9.5595,9.5483,9.5483,321500.0
2010-11-09 13:20:00,17.02,17.04,17.02,17.03,689700.0,9.5483,9.5595,9.5483,9.5539,689700.0
2010-11-09 13:25:00,17.03,17.04,17.01,17.03,507200.0,9.5539,9.5595,9.5426,9.5539,507200.0
2010-11-09 13:30:00,17.03,17.04,17.02,17.02,178400.0,9.5539,9.5595,9.5483,9.5483,178400.0
2010-11-09 13:35:00,17.02,17.03,16.99,17.0,314100.0,9.5483,9.5539,9.5314,9.537,314100.0
2010-11-09 13:40:00,17.0,17.0,16.98,16.99,190800.0,9.537,9.537,9.5258,9.5314,190800.0
2010-11-09 13:45:00,16.99,17.01,16.98,17.01,219600.0,9.5314,9.5426,9.5258,9.5426,219600.0
2010-11-09 13:50:00,17.01,17.03,16.99,17.0,668700.0,9.5426,9.5539,9.5314,9.537,668700.0
2010-11-09 13:55:00,16.99,17.01,16.97,16.98,590100.0,9.5314,9.5426,9.5202,9.5258,590100.0
2010-11-09 14:00:00,16.99,17.02,16.98,17.01,1113500.0,9.5314,9.5483,9.5258,9.5426,1113500.0
2010-11-09 14:05:00,17.01,17.02,17.01,17.01,141300.0,9.5426,9.5483,9.5426,9.5426,141300.0
2010-11-09 14:10:00,17.02,17.03,17.01,17.02,304600.0,9.5483,9.5539,9.5426,9.5483,304600.0
2010-11-09 14:15:00,17.03,17.04,16.99,17.01,490200.0,9.5539,9.5595,9.5314,9.5426,490200.0
2010-11-09 14:20:00,17.01,17.02,16.99,17.01,428700.0,9.5426,9.5483,9.5314,9.5426,428700.0
2010-11-09 14:25:00,17.02,17.02,17.01,17.01,114500.0,9.5483,9.5483,9.5426,9.5426,114500.0
2010-11-09 14:30:00,17.02,17.02,17.01,17.01,169500.0,9.5483,9.5483,9.5426,9.5426,169500.0
2010-11-09 14:35:00,17.01,17.03,17.01,17.02,310300.0,9.5426,9.5539,9.5426,9.5483,310300.0
2010-11-09 14:40:00,17.02,17.03,17.02,17.02,211100.0,9.5483,9.5539,9.5483,9.5483,211100.0
2010-11-09 14:45:00,17.03,17.04,17.01,17.03,352100.0,9.5539,9.5595,9.5426,9.5539,352100.0
2010-11-09 14:50:00,17.04,17.04,17.03,17.03,175900.0,9.5595,9.5595,9.5539,9.5539,175900.0
2010-11-09 14:55:00,17.04,17.04,17.01,17.02,273000.0,9.5595,9.5595,9.5426,9.5483,273000.0
2010-11-09 15:00:00,17.02,17.02,17.0,17.01,288600.0,9.5483,9.5483,9.537,9.5426,288600.0
2010-11-09 15:05:00,17.0,17.01,16.99,17.0,339100.0,9.537,9.5426,9.5314,9.537,339100.0
2010-11-09 15:10:00,16.99,17.01,16.97,16.99,682000.0,9.5314,9.5426,9.5202,9.5314,682000.0
2010-11-09 15:15:00,16.99,17.0,16.98,16.99,372200.0,9.5314,9.537,9.5258,9.5314,372200.0
2010-11-09 15:20:00,17.0,17.0,16.98,16.99,832600.0,9.537,9.537,9.5258,9.5314,832600.0
2010-11-09 15:25:00,16.99,17.01,16.99,16.99,1048900.0,9.5314,9.5426,9.5314,9.5314,1048900.0
2010-11-09 15:30:00,17.0,17.0,16.98,16.99,739400.0,9.537,9.537,9.5258,9.5314,739400.0
2010-11-09 15:35:00,16.99,17.0,16.98,17.0,859900.0,9.5314,9.537,9.5258,9.537,859900.0
2010-11-09 15:40:00,16.99,17.0,16.96,16.98,1081700.0,9.5314,9.537,9.5146,9.5258,1081700.0
2010-11-09 15:45:00,16.98,16.99,16.95,16.97,1238900.0,9.5258,9.5314,9.509,9.5202,1238900.0
2010-11-09 15:50:00,16.97,16.97,16.95,16.95,600100.0,9.5202,9.5202,9.509,9.509,600100.0
2010-11-09 15:55:00,16.95,16.99,16.95,16.99,2373200.0,9.509,9.5314,9.509,9.5314,2373200.0
2010-11-10 09:30:00,16.95,16.95,16.92,16.93,942500.0,9.509,9.509,9.4922,9.4978,942500.0
2010-11-10 09:35:00,16.93,16.95,16.86,16.86,927000.0,9.4978,9.509,9.4585,9.4585,927000.0
2010-11-10 09:40:00,16.86,16.87,16.77,16.79,1782700.0,9.4585,9.4641,9.408,9.4192,1782700.0
2010-11-10 09:45:00,16.8,16.84,16.76,16.76,3074200.0,9.4248,9.4473,9.4024,9.4024,3074200.0
2010-11-10 09:50:00,16.77,16.77,16.73,16.74,1119700.0,9.408,9.408,9.3856,9.3912,1119700.0
2010-11-10 09:55:00,16.74,16.74,16.69,16.7,980600.0,9.3912,9.3912,9.3631,9.3687,980600.0
2010-11-10 10:00:00,16.69,16.7,16.65,16.67,1187900.0,9.3631,9.3687,9.3407,9.3519,1187900.0
2010-11-10 10:05:00,16.68,16.72,16.66,16.68,1687200.0,9.3575,9.38,9.3463,9.3575,1687200.0
2010-11-10 10:10:00,16.68,16.71,16.67,16.71,790600.0,9.3575,9.3743,9.3519,9.3743,790600.0
2010-11-10 10:15:00,16.71,16.73,16.7,16.71,641500.0,9.3743,9.3856,9.3687,9.3743,641500.0
2010-11-10 10:20:00,16.71,16.71,16.68,16.71,639600.0,9.3743,9.3743,9.3575,9.3743,639600.0
2010-11-10 10:25:00,16.7,16.71,16.67,16.69,764100.0,9.3687,9.3743,9.3519,9.3631,764100.0
2010-11-10 10:30:00,16.69,16.73,16.68,16.72,695400.0,9.3631,9.3856,9.3575,9.38,695400.0
2010-11-10 10:35:00,16.73,16.76,16.71,16.76,746900.0,9.3856,9.4024,9.3743,9.4024,746900.0
2010-11-10 10:40:00,16.76,16.79,16.73,16.77,1434200.0,9.4024,9.4192,9.3856,9.408,1434200.0
2010-11-10 10:45:00,16.77,16.78,16.73,16.74,943100.0,9.408,9.4136,9.3856,9.3912,943100.0
2010-11-10 10:50:00,16.75,16.78,16.74,16.78,475200.0,9.3968,9.4136,9.3912,9.4136,475200.0
2010-11-10 10:55:00,16.78,16.81,16.77,16.79,333300.0,9.4136,9.4304,9.408,9.4192,333300.0
2010-11-10 11:00:00,16.8,16.82,16.77,16.79,622100.0,9.4248,9.4361,9.408,9.4192,622100.0
2010-11-10 11:05:00,16.78,16.79,16.75,16.76,549700.0,9.4136,9.4192,9.3968,9.4024,549700.0
2010-11-10 11:10:00,16.76,16.79,16.75,16.78,478300.0,9.4024,9.4192,9.3968,9.4136,478300.0
2010-11-10 11:15:00,16.78,16.79,16.74,16.75,1230100.0,9.4136,9.4192,9.3912,9.3968,1230100.0
2010-11-10 11:20:00,16.76,16.77,16.74,16.75,627100.0,9.4024,9.408,9.3912,9.3968,627100.0
2010-11-10 11:25:00,16.75,16.75,16.72,16.74,355600.0,9.3968,9.3968,9.38,9.3912,355600.0
2010-11-10 11:30:00,16.74,16.75,16.74,16.75,165300.0,9.3912,9.3968,9.3912,9.3968,165300.0
2010-11-10 11:35:00,16.75,16.77,16.74,16.76,702700.0,9.3968,9.408,9.3912,9.4024,702700.0
2010-11-10 11:40:00,16.77,16.78,16.74,16.75,656000.0,9.408,9.4136,9.3912,9.3968,656000.0
2010-11-10 11:45:00,16.75,16.78,16.74,16.78,339900.0,9.3968,9.4136,9.3912,9.4136,339900.0
2010-11-10 11:50:00,16.77,16.81,16.77,16.78,383500.0,9.408,9.4304,9.408,9.4136,383500.0
2010-11-10 11:55:00,16.78,16.8,16.75,16.75,882000.0,9.4136,9.4248,9.3968,9.3968,882000.0
2010-11-10 12:00:00,16.76,16.77,16.75,16.75,360300.0,9.4024,9.408,9.3968,9.3968,360300.0
2010-11-10 12:05:00,16.75,16.77,16.75,16.76,341700.0,9.3968,9.408,9.3968,9.4024,341700.0
2010-11-10 12:10:00,16.75,16.76,16.74,16.75,289100.0,9.3968,9.4024,9.3912,9.3968,289100.0
2010-11-10 12:15:00,16.74,16.75,16.73,16.73,280100.0,9.3912,9.3968,9.3856,9.3856,280100.0
2010-11-10 12:20:00,16.74,16.74,16.72,16.73,266600.0,9.3912,9.3912,9.38,9.3856,266600.0
2010-11-10 12:25:00,16.72,16.73,16.72,16.73,112900.0,9.38,9.3856,9.38,9.3856,112900.0
2010-11-10 12:30:00,16.72,16.73,16.72,16.73,263300.0,9.38,9.3856,9.38,9.3856,263300.0
2010-11-10 12:35:00,16.72,16.73,16.72,16.73,216000.0,9.38,9.3856,9.38,9.3856,216000.0
2010-11-10 12:40:00,16.72,16.74,16.72,16.73,412100.0,9.38,9.3912,9.38,9.3856,412100.0
2010-11-10 12:45:00,16.74,16.75,16.73,16.75,230200.0,9.3912,9.3968,9.3856,9.3968,230200.0
2010-11-10 12:50:00,16.75,16.77,16.74,16.74,634700.0,9.3968,9.408,9.3912,9.3912,634700.0
2010-11-10 12:55:00,16.75,16.75,16.72,16.72,289800.0,9.3968,9.3968,9.38,9.38,289800.0
2010-11-10 13:00:00,16.72,16.74,16.71,16.72,524400.0,9.38,9.3912,9.3743,9.38,524400.0
2010-11-10 13:05:00,16.72,16.76,16.72,16.75,449100.0,9.38,9.4024,9.38,9.3968,449100.0
2010-11-10 13:10:00,16.75,16.76,16.74,16.75,173600.0,9.3968,9.4024,9.3912,9.3968,173600.0
2010-11-10 13:15:00,16.76,16.8,16.75,16.8,414300.0,9.4024,9.4248,9.3968,9.4248,414300.0
2010-11-10 13:20:00,16.8,16.83,16.78,16.8,632200.0,9.4248,9.4417,9.4136,9.4248,632200.0
2010-11-10 13:25:00,16.79,16.82,16.79,16.8,338100.0,9.4192,9.4361,9.4192,9.4248,338100.0
2010-11-10 13:30:00,16.79,16.81,16.78,16.81,300700.0,9.4192,9.4304,9.4136,9.4304,300700.0
2010-11-10 13:35:00,16.8,16.84,16.8,16.81,505800.0,9.4248,9.4473,9.4248,9.4304,505800.0
2010-11-10 13:40:00,16.81,16.83,16.81,16.81,446600.0,9.4304,9.4417,9.4304,9.4304,446600.0
2010-11-10 13:45:00,16.82,16.82,16.8,16.82,198900.0,9.4361,9.4361,9.4248,9.4361,198900.0
2010-11-10 13:50:00,16.82,16.82,16.8,16.8,176400.0,9.4361,9.4361,9.4248,9.4248,176400.0
2010-11-10 13:55:00,16.8,16.83,16.8,16.83,234500.0,9.4248,9.4417,9.4248,9.4417,234500.0
2010-11-10 14:00:00,16.83,16.85,16.81,16.85,652200.0,9.4417,9.4529,9.4304,9.4529,652200.0
2010-11-10 14:05:00,16.84,16.88,16.84,16.85,472300.0,9.4473,9.4697,9.4473,9.4529,472300.0
2010-11-10 14:10:00,16.85,16.86,16.84,16.84,133900.0,9.4529,9.4585,9.4473,9.4473,133900.0
2010-11-10 14:15:00,16.85,16.85,16.84,16.84,168100.0,9.4529,9.4529,9.4473,9.4473,168100.0
2010-11-10 14:20:00,16.84,16.85,16.8,16.82,343600.0,9.4473,9.4529,9.4248,9.4361,343600.0
2010-11-10 14:25:00,16.82,16.83,16.82,16.83,317400.0,9.4361,9.4417,9.4361,9.4417,317400.0
2010-11-10 14:30:00,16.83,16.83,16.8,16.8,270600.0,9.4417,9.4417,9.4248,9.4248,270600.0
2010-11-10 14:35:00,16.8,16.83,16.8,16.82,340000.0,9.4248,9.4417,9.4248,9.4361,340000.0
2010-11-10 14:40:00,16.83,16.83,16.8,16.82,306900.0,9.4417,9.4417,9.4248,9.4361,306900.0
2010-11-10 14:45:00,16.82,16.83,16.82,16.83,201000.0,9.4361,9.4417,9.4361,9.4417,201000.0
2010-11-10 14:50:00,16.83,16.84,16.82,16.84,329000.0,9.4417,9.4473,9.4361,9.4473,329000.0
2010-11-10 14:55:00,16.84,16.84,16.83,16.84,109700.0,9.4473,9.4473,9.4417,9.4473,109700.0
2010-11-10 15:00:00,16.84,16.84,16.81,16.82,287000.0,9.4473,9.4473,9.4304,9.4361,287000.0
2010-11-10 15:05:00,16.81,16.83,16.8,16.81,590900.0,9.4304,9.4417,9.4248,9.4304,590900.0
2010-11-10 15:10:00,16.81,16.83,16.8,16.82,577300.0,9.4304,9.4417,9.4248,9.4361,577300.0
2010-11-10 15:15:00,16.82,16.82,16.78,16.79,524800.0,9.4361,9.4361,9.4136,9.4192,524800.0
2010-11-10 15:20:00,16.8,16.8,16.77,16.77,430600.0,9.4248,9.4248,9.408,9.408,430600.0
2010-11-10 15:25:00,16.78,16.8,16.76,16.77,1281300.0,9.4136,9.4248,9.4024,9.408,1281300.0
2010-11-10 15:30:00,16.78,16.8,16.77,16.79,750400.0,9.4136,9.4248,9.408,9.4192,750400.0
2010-11-10 15:35:00,16.79,16.8,16.78,16.8,377000.0,9.4192,9.4248,9.4136,9.4248,377000.0
2010-11-10 15:40:00,16.79,16.8,16.79,16.8,354300.0,9.4192,9.4248,9.4192,9.4248,354300.0
2010-11-10 15:45:00,16.8,16.81,16.79,16.81,869500.0,9.4248,9.4304,9.4192,9.4304,869500.0
2010-11-10 15:50:00,16.81,16.82,16.8,16.82,970000.0,9.4304,9.4361,9.4248,9.4361,970000.0
2010-11-10 15:55:00,16.82,16.83,16.81,16.83,2006500.0,9.4361,9.4417,9.4304,9.4417,2006500.0
2010-11-11 09:30:00,16.62,16.77,16.61,16.74,2372200.0,9.3239,9.408,9.3182,9.3912,2372200.0
2010-11-11 09:35:00,16.73,16.75,16.7,16.7,718700.0,9.3856,9.3968,9.3687,9.3687,718700.0
2010-11-11 09:40:00,16.7,16.71,16.63,16.66,1132400.0,9.3687,9.3743,9.3295,9.3463,1132400.0
2010-11-11 09:45:00,16.66,16.7,16.64,16.68,474000.0,9.3463,9.3687,9.3351,9.3575,474000.0
2010-11-11 09:50:00,16.68,16.72,16.68,16.71,659900.0,9.3575,9.38,9.3575,9.3743,659900.0
2010-11-11 09:55:00,16.72,16.8,16.7,16.78,1256500.0,9.38,9.4248,9.3687,9.4136,1256500.0
2010-11-11 10:00:00,16.78,16.8,16.76,16.8,578600.0,9.4136,9.4248,9.4024,9.4248,578600.0
2010-11-11 10:05:00,16.79,16.8,16.77,16.78,306500.0,9.4192,9.4248,9.408,9.4136,306500.0
2010-11-11 10:10:00,16.78,16.83,16.78,16.81,760900.0,9.4136,9.4417,9.4136,9.4304,760900.0
2010-11-11 10:15:00,16.82,16.83,16.8,16.81,356200.0,9.4361,9.4417,9.4248,9.4304,356200.0
2010-11-11 10:20:00,16.82,16.82,16.78,16.8,515700.0,9.4361,9.4361,9.4136,9.4248,515700.0
2010-11-11 10:25:00,16.8,16.81,16.77,16.8,584000.0,9.4248,9.4304,9.408,9.4248,584000.0
2010-11-11 10:30:00,16.8,16.81,16.77,16.77,568600.0,9.4248,9.4304,9.408,9.408,568600.0
2010-11-11 10:35:00,16.78,16.85,16.76,16.85,960500.0,9.4136,9.4529,9.4024,9.4529,960500.0
2010-11-11 10:40:00,16.84,16.88,16.84,16.87,821100.0,9.4473,9.4697,9.4473,9.4641,821100.0
2010-11-11 10:45:00,16.87,16.88,16.85,16.86,308600.0,9.4641,9.4697,9.4529,9.4585,308600.0
2010-11-11 10:50:00,16.86,16.87,16.83,16.87,349900.0,9.4585,9.4641,9.4417,9.4641,349900.0
2010-11-11 10:55:00,16.87,16.89,16.85,16.88,604600.0,9.4641,9.4753,9.4529,9.4697,604600.0
2010-11-11 11:00:00,16.88,16.93,16.87,16.93,953300.0,9.4697,9.4978,9.4641,9.4978,953300.0
2010-11-11 11:05:00,16.92,16.94,16.92,16.93,803800.0,9.4922,9.5034,9.4922,9.4978,803800.0
2010-11-11 11:10:00,16.92,16.96,16.92,16.96,678100.0,9.4922,9.5146,9.4922,9.5146,678100.0
2010-11-11 11:15:00,16.95,16.99,16.95,16.99,440200.0,9.509,9.5314,9.509,9.5314,440200.0
2010-11-11 11:20:00,16.99,16.99,16.92,16.94,539500.0,9.5314,9.5314,9.4922,9.5034,539500.0
2010-11-11 11:25:00,16.93,16.96,16.91,16.91,617500.0,9.4978,9.5146,9.4865,9.4865,617500.0
2010-11-11 11:30:00,16.91,16.95,16.88,16.88,1138300.0,9.4865,9.509,9.4697,9.4697,1138300.0
2010-11-11 11:35:00,16.89,16.93,16.89,16.91,315800.0,9.4753,9.4978,9.4753,9.4865,315800.0
2010-11-11 11:40:00,16.9,16.9,16.86,16.89,290400.0,9.4809,9.4809,9.4585,9.4753,290400.0
2010-11-11 11:45:00,16.89,16.9,16.86,16.88,507200.0,9.4753,9.4809,9.4585,9.4697,507200.0
2010-11-11 11:50:00,16.88,16.9,16.87,16.9,191500.0,9.4697,9.4809,9.4641,9.4809,191500.0
2010-11-11 11:55:00,16.89,16.9,16.89,16.89,89300.0,9.4753,9.4809,9.4753,9.4753,89300.0
2010-11-11 12:00:00,16.9,16.91,16.87,16.91,345800.0,9.4809,9.4865,9.4641,9.4865,345800.0
2010-11-11 12:05:00,16.91,16.92,16.89,16.89,280400.0,9.4865,9.4922,9.4753,9.4753,280400.0
2010-11-11 12:10:00,16.89,16.93,16.89,16.92,227700.0,9.4753,9.4978,9.4753,9.4922,227700.0
2010-11-11 12:15:00,16.92,16.93,16.91,16.92,154600.0,9.4922,9.4978,9.4865,9.4922,154600.0
2010-11-11 12:20:00,16.92,16.93,16.91,16.92,113000.0,9.4922,9.4978,9.4865,9.4922,113000.0
2010-11-11 12:25:00,16.93,16.94,16.91,16.92,181500.0,9.4978,9.5034,9.4865,9.4922,181500.0
2010-11-11 12:30:00,16.92,16.94,16.91,16.91,215200.0,9.4922,9.5034,9.4865,9.4865,215200.0
2010-11-11 12:35:00,16.92,16.92,16.9,16.9,181900.0,9.4922,9.4922,9.4809,9.4809,181900.0
2010-11-11 12:40:00,16.9,16.91,16.89,16.89,382500.0,9.4809,9.4865,9.4753,9.4753,382500.0
2010-11-11 12:45:00,16.9,16.91,16.89,16.89,280200.0,9.4809,9.4865,9.4753,9.4753,280200.0
2010-11-11 12:50:00,16.9,16.9,16.86,16.89,554300.0,9.4809,9.4809,9.4585,9.4753,554300.0
2010-11-11 12:55:00,16.89,16.91,16.88,16.9,229400.0,9.4753,9.4865,9.4697,9.4809,229400.0
2010-11-11 13:00:00,16.9,16.9,16.88,16.88,179900.0,9.4809,9.4809,9.4697,9.4697,179900.0
2010-11-11 13:05:00,16.89,16.91,16.88,16.91,157900.0,9.4753,9.4865,9.4697,9.4865,157900.0
2010-11-11 13:10:00,16.9,16.91,16.9,16.91,176200.0,9.4809,9.4865,9.4809,9.4865,176200.0
2010-11-11 13:15:00,16.91,16.91,16.9,16.91,72000.0,9.4865,9.4865,9.4809,9.4865,72000.0
2010-11-11 13:20:00,16.91,16.91,16.9,16.9,122700.0,9.4865,9.4865,9.4809,9.4809,122700.0
2010-11-11 13:25:00,16.91,16.91,16.89,16.89,385600.0,9.4865,9.4865,9.4753,9.4753,385600.0
2010-11-11 13:30:00,16.9,16.92,16.89,16.92,338700.0,9.4809,9.4922,9.4753,9.4922,338700.0
2010-11-11 13:35:00,16.92,16.97,16.91,16.95,1475500.0,9.4922,9.5202,9.4865,9.509,1475500.0
2010-11-11 13:40:00,16.95,16.97,16.95,16.96,440500.0,9.509,9.5202,9.509,9.5146,440500.0
2010-11-11 13:45:00,16.97,16.97,16.94,16.95,371700.0,9.5202,9.5202,9.5034,9.509,371700.0
2010-11-11 13:50:00,16.95,16.96,16.95,16.95,86200.0,9.509,9.5146,9.509,9.509,86200.0
2010-11-11 13:55:00,16.95,16.97,16.95,16.96,271400.0,9.509,9.5202,9.509,9.5146,271400.0
2010-11-11 14:00:00,16.97,16.97,16.95,16.95,238800.0,9.5202,9.5202,9.509,9.509,238800.0
2010-11-11 14:05:00,16.95,16.96,16.94,16.94,146000.0,9.509,9.5146,9.5034,9.5034,146000.0
2010-11-11 14:10:00,16.95,16.97,16.94,16.97,191300.0,9.509,9.5202,9.5034,9.5202,191300.0
2010-11-11 14:15:00,16.97,16.99,16.96,16.97,337600.0,9.5202,9.5314,9.5146,9.5202,337600.0
2010-11-11 14:20:00,16.97,16.99,16.96,16.98,426700.0,9.5202,9.5314,9.5146,9.5258,426700.0
2010-11-11 14:25:00,16.98,16.99,16.96,16.97,608300.0,9.5258,9.5314,9.5146,9.5202,608300.0
2010-11-11 14:30:00,16.98,17.0,16.97,17.0,500000.0,9.5258,9.537,9.5202,9.537,500000.0
2010-11-11 14:35:00,17.0,17.01,16.97,16.97,543600.0,9.537,9.5426,9.5202,9.5202,543600.0
2010-11-11 14:40:00,16.97,16.98,16.95,16.95,170300.0,9.5202,9.5258,9.509,9.509,170300.0
2010-11-11 14:45:00,16.96,16.97,16.95,16.96,221900.0,9.5146,9.5202,9.509,9.5146,221900.0
2010-11-11 14:50:00,16.95,16.96,16.94,16.95,501200.0,9.509,9.5146,9.5034,9.509,501200.0
2010-11-11 14:55:00,16.95,16.96,16.95,16.96,210600.0,9.509,9.5146,9.509,9.5146,210600.0
2010-11-11 15:00:00,16.95,16.96,16.94,16.94,632200.0,9.509,9.5146,9.5034,9.5034,632200.0
2010-11-11 15:05:00,16.94,16.95,16.94,16.95,84100.0,9.5034,9.509,9.5034,9.509,84100.0
2010-11-11 15:10:00,16.94,16.97,16.94,16.97,352300.0,9.5034,9.5202,9.5034,9.5202,352300.0
2010-11-11 15:15:00,16.97,17.0,16.96,16.99,551400.0,9.5202,9.537,9.5146,9.5314,551400.0
2010-11-11 15:20:00,16.99,16.99,16.96,16.97,667400.0,9.5314,9.5314,9.5146,9.5202,667400.0
2010-11-11 15:25:00,16.96,16.99,16.96,16.99,601000.0,9.5146,9.5314,9.5146,9.5314,601000.0
2010-11-11 15:30:00,16.98,16.99,16.97,16.98,436700.0,9.5258,9.5314,9.5202,9.5258,436700.0
2010-11-11 15:35:00,16.98,16.99,16.97,16.98,516300.0,9.5258,9.5314,9.5202,9.5258,516300.0
2010-11-11 15:40:00,16.99,16.99,16.96,16.97,624000.0,9.5314,9.5314,9.5146,9.5202,624000.0
2010-11-11 15:45:00,16.96,16.97,16.95,16.96,593500.0,9.5146,9.5202,9.509,9.5146,593500.0
2010-11-11 15:50:00,16.96,16.97,16.95,16.95,977800.0,9.5146,9.5202,9.509,9.509,977800.0
2010-11-11 15:55:00,16.95,16.98,16.93,16.98,3252500.0,9.509,9.5258,9.4978,9.5258,3252500.0
2010-11-12 09:30:00,16.84,16.93,16.76,16.9,1648600.0,9.4473,9.4978,9.4024,9.4809,1648600.0
2010-11-12 09:35:00,16.9,16.91,16.82,16.82,1152400.0,9.4809,9.4865,9.4361,9.4361,1152400.0
2010-11-12 09:40:00,16.82,16.87,16.82,16.86,570600.0,9.4361,9.4641,9.4361,9.4585,570600.0
2010-11-12 09:45:00,16.87,16.87,16.78,16.78,861800.0,9.4641,9.4641,9.4136,9.4136,861800.0
2010-11-12 09:50:00,16.78,16.84,16.77,16.82,1271500.0,9.4136,9.4473,9.408,9.4361,1271500.0
2010-11-12 09:55:00,16.82,16.89,16.8,16.89,777900.0,9.4361,9.4753,9.4248,9.4753,777900.0
2010-11-12 10:00:00,16.88,16.91,16.88,16.89,575500.0,9.4697,9.4865,9.4697,9.4753,575500.0
2010-11-12 10:05:00,16.89,16.93,16.89,16.92,660000.0,9.4753,9.4978,9.4753,9.4922,660000.0
2010-11-12 10:10:00,16.92,16.96,16.92,16.94,947700.0,9.4922,9.5146,9.4922,9.5034,947700.0
2010-11-12 10:15:00,16.94,16.97,16.93,16.94,449200.0,9.5034,9.5202,9.4978,9.5034,449200.0
2010-11-12 10:20:00,16.94,16.94,16.88,16.89,322700.0,9.5034,9.5034,9.4697,9.4753,322700.0
2010-11-12 10:25:00,16.9,16.93,16.86,16.93,924100.0,9.4809,9.4978,9.4585,9.4978,924100.0
2010-11-12 10:30:00,16.92,16.96,16.91,16.95,862900.0,9.4922,9.5146,9.4865,9.509,862900.0
2010-11-12 10:35:00,16.95,16.96,16.9,16.93,625400.0,9.509,9.5146,9.4809,9.4978,625400.0
2010-11-12 10:40:00,16.93,16.94,16.91,16.93,391900.0,9.4978,9.5034,9.4865,9.4978,391900.0
2010-11-12 10:45:00,16.93,16.93,16.9,16.9,239600.0,9.4978,9.4978,9.4809,9.4809,239600.0
2010-11-12 10:50:00,16.9,16.91,16.88,16.88,183500.0,9.4809,9.4865,9.4697,9.4697,183500.0
2010-11-12 10:55:00,16.88,16.91,16.87,16.9,364100.0,9.4697,9.4865,9.4641,9.4809,364100.0
2010-11-12 11:00:00,16.9,16.91,16.89,16.91,256600.0,9.4809,9.4865,9.4753,9.4865,256600.0
2010-11-12 11:05:00,16.9,16.91,16.86,16.87,335900.0,9.4809,9.4865,9.4585,9.4641,335900.0
2010-11-12 11:10:00,16.87,16.89,16.87,16.89,121800.0,9.4641,9.4753,9.4641,9.4753,121800.0
2010-11-12 11:15:00,16.89,16.91,16.88,16.89,334200.0,9.4753,9.4865,9.4697,9.4753,334200.0
2010-11-12 11:20:00,16.89,16.92,16.89,16.91,324900.0,9.4753,9.4922,9.4753,9.4865,324900.0
2010-11-12 11:25:00,16.91,16.94,16.91,16.92,205900.0,9.4865,9.5034,9.4865,9.4922,205900.0
2010-11-12 11:30:00,16.91,16.92,16.9,16.9,123800.0,9.4865,9.4922,9.4809,9.4809,123800.0
2010-11-12 11:35:00,16.9,16.91,16.89,16.89,179500.0,9.4809,9.4865,9.4753,9.4753,179500.0
2010-11-12 11:40:00,16.89,16.93,16.89,16.92,320700.0,9.4753,9.4978,9.4753,9.4922,320700.0
2010-11-12 11:45:00,16.92,16.93,16.92,16.92,202500.0,9.4922,9.4978,9.4922,9.4922,202500.0
2010-11-12 11:50:00,16.92,16.94,16.91,16.92,611600.0,9.4922,9.5034,9.4865,9.4922,611600.0
2010-11-12 11:55:00,16.92,16.92,16.91,16.92,200300.0,9.4922,9.4922,9.4865,9.4922,200300.0
2010-11-12 12:00:00,16.91,16.92,16.9,16.91,274400.0,9.4865,9.4922,9.4809,9.4865,274400.0
2010-11-12 12:05:00,16.91,16.93,16.9,16.9,311200.0,9.4865,9.4978,9.4809,9.4809,311200.0
2010-11-12 12:10:00,16.9,16.91,16.89,16.9,496400.0,9.4809,9.4865,9.4753,9.4809,496400.0
2010-11-12 12:15:00,16.9,16.91,16.87,16.87,155400.0,9.4809,9.4865,9.4641,9.4641,155400.0
2010-11-12 12:20:00,16.87,16.88,16.84,16.86,379700.0,9.4641,9.4697,9.4473,9.4585,379700.0
2010-11-12 12:25:00,16.86,16.87,16.86,16.86,136100.0,9.4585,9.4641,9.4585,9.4585,136100.0
2010-11-12 12:30:00,16.86,16.89,16.85,16.86,503500.0,9.4585,9.4753,9.4529,9.4585,503500.0
2010-11-12 12:35:00,16.86,16.9,16.85,16.89,540900.0,9.4585,9.4809,9.4529,9.4753,540900.0
2010-11-12 12:40:00,16.89,16.9,16.87,16.88,1061200.0,9.4753,9.4809,9.4641,9.4697,1061200.0
2010-11-12 12:45:00,16.88,16.89,16.87,16.87,118000.0,9.4697,9.4753,9.4641,9.4641,118000.0
2010-11-12 12:50:00,16.87,16.88,16.84,16.85,422300.0,9.4641,9.4697,9.4473,9.4529,422300.0
2010-11-12 12:55:00,16.84,16.87,16.84,16.86,391100.0,9.4473,9.4641,9.4473,9.4585,391100.0
2010-11-12 13:00:00,16.87,16.88,16.84,16.86,610000.0,9.4641,9.4697,9.4473,9.4585,610000.0
2010-11-12 13:05:00,16.86,16.9,16.86,16.89,562700.0,9.4585,9.4809,9.4585,9.4753,562700.0
2010-11-12 13:10:00,16.89,16.91,16.88,16.9,400000.0,9.4753,9.4865,9.4697,9.4809,400000.0
2010-11-12 13:15:00,16.9,16.92,16.9,16.9,302000.0,9.4809,9.4922,9.4809,9.4809,302000.0
2010-11-12 13:20:00,16.91,16.91,16.89,16.89,125600.0,9.4865,9.4865,9.4753,9.4753,125600.0
2010-11-12 13:25:00,16.9,16.91,16.89,16.91,303300.0,9.4809,9.4865,9.4753,9.4865,303300.0
2010-11-12 13:30:00,16.91,16.93,16.9,16.92,614700.0,9.4865,9.4978,9.4809,9.4922,614700.0
2010-11-12 13:35:00,16.92,16.95,16.92,16.93,667000.0,9.4922,9.509,9.4922,9.4978,667000.0
2010-11-12 13:40:00,16.93,16.95,16.93,16.94,294000.0,9.4978,9.509,9.4978,9.5034,294000.0
2010-11-12 13:45:00,16.95,16.95,16.91,16.92,236800.0,9.509,9.509,9.4865,9.4922,236800.0
2010-11-12 13:50:00,16.92,16.92,16.9,16.91,134200.0,9.4922,9.4922,9.4809,9.4865,134200.0
2010-11-12 13:55:00,16.91,16.91,16.89,16.89,192000.0,9.4865,9.4865,9.4753,9.4753,192000.0
2010-11-12 14:00:00,16.89,16.9,16.89,16.9,139100.0,9.4753,9.4809,9.4753,9.4809,139100.0
2010-11-12 14:05:00,16.89,16.9,16.87,16.88,241100.0,9.4753,9.4809,9.4641,9.4697,241100.0
2010-11-12 14:10:00,16.87,16.89,16.87,16.88,306300.0,9.4641,9.4753,9.4641,9.4697,306300.0
2010-11-12 14:15:00,16.89,16.9,16.88,16.89,281100.0,9.4753,9.4809,9.4697,9.4753,281100.0
2010-11-12 14:20:00,16.88,16.89,16.88,16.88,63300.0,9.4697,9.4753,9.4697,9.4697,63300.0
2010-11-12 14:25:00,16.88,16.89,16.87,16.87,187300.0,9.4697,9.4753,9.4641,9.4641,187300.0
2010-11-12 14:30:00,16.88,16.88,16.85,16.85,171000.0,9.4697,9.4697,9.4529,9.4529,171000.0
2010-11-12 14:35:00,16.85,16.86,16.84,16.85,214200.0,9.4529,9.4585,9.4473,9.4529,214200.0
2010-11-12 14:40:00,16.85,16.86,16.83,16.85,320100.0,9.4529,9.4585,9.4417,9.4529,320100.0
2010-11-12 14:45:00,16.85,16.86,16.84,16.86,132500.0,9.4529,9.4585,9.4473,9.4585,132500.0
2010-11-12 14:50:00,16.86,16.88,16.85,16.88,338600.0,9.4585,9.4697,9.4529,9.4697,338600.0
2010-11-12 14:55:00,16.87,16.87,16.84,16.84,359200.0,9.4641,9.4641,9.4473,9.4473,359200.0
2010-11-12 15:00:00,16.85,16.86,16.83,16.85,279500.0,9.4529,9.4585,9.4417,9.4529,279500.0
2010-11-12 15:05:00,16.86,16.87,16.85,16.86,176600.0,9.4585,9.4641,9.4529,9.4585,176600.0
2010-11-12 15:10:00,16.86,16.87,16.86,16.86,98900.0,9.4585,9.4641,9.4585,9.4585,98900.0
2010-11-12 15:15:00,16.86,16.86,16.83,16.83,445400.0,9.4585,9.4585,9.4417,9.4417,445400.0
2010-11-12 15:20:00,16.84,16.85,16.82,16.84,908400.0,9.4473,9.4529,9.4361,9.4473,908400.0
2010-11-12 15:25:00,16.84,16.84,16.82,16.82,503000.0,9.4473,9.4473,9.4361,9.4361,503000.0
2010-11-12 15:30:00,16.82,16.83,16.82,16.83,801100.0,9.4361,9.4417,9.4361,9.4417,801100.0
2010-11-12 15:35:00,16.83,16.84,16.81,16.82,584600.0,9.4417,9.4473,9.4304,9.4361,584600.0
2010-11-12 15:40:00,16.83,16.83,16.8,16.8,816500.0,9.4417,9.4417,9.4248,9.4248,816500.0
2010-11-12 15:45:00,16.81,16.83,16.8,16.83,1267100.0,9.4304,9.4417,9.4248,9.4417,1267100.0
2010-11-12 15:50:00,16.83,16.84,16.81,16.82,834000.0,9.4417,9.4473,9.4304,9.4361,834000.0
2010-11-12 15:55:00,16.81,16.84,16.81,16.84,2383500.0,9.4304,9.4473,9.4304,9.4473,2383500.0
2010-11-15 09:30:00,16.97,17.02,16.95,16.98,771100.0,9.5202,9.5483,9.509,9.5258,771100.0
2010-11-15 09:35:00,16.97,16.98,16.9,16.9,654500.0,9.5202,9.5258,9.4809,9.4809,654500.0
2010-11-15 09:40:00,16.9,16.91,16.87,16.89,812300.0,9.4809,9.4865,9.4641,9.4753,812300.0
2010-11-15 09:45:00,16.9,16.92,16.88,16.9,437000.0,9.4809,9.4922,9.4697,9.4809,437000.0
2010-11-15 09:50:00,16.89,16.91,16.89,16.9,275500.0,9.4753,9.4865,9.4753,9.4809,275500.0
2010-11-15 09:55:00,16.9,16.91,16.89,16.9,505300.0,9.4809,9.4865,9.4753,9.4809,505300.0
2010-11-15 10:00:00,16.89,16.89,16.86,16.88,291200.0,9.4753,9.4753,9.4585,9.4697,291200.0
2010-11-15 10:05:00,16.88,16.89,16.87,16.88,358800.0,9.4697,9.4753,9.4641,9.4697,358800.0
2010-11-15 10:10:00,16.88,16.89,16.87,16.88,133400.0,9.4697,9.4753,9.4641,9.4697,133400.0
2010-11-15 10:15:00,16.89,16.9,16.88,16.89,294200.0,9.4753,9.4809,9.4697,9.4753,294200.0
2010-11-15 10:20:00,16.89,16.9,16.88,16.9,193500.0,9.4753,9.4809,9.4697,9.4809,193500.0
2010-11-15 10:25:00,16.9,16.9,16.89,16.89,137200.0,9.4809,9.4809,9.4753,9.4753,137200.0
2010-11-15 10:30:00,16.89,16.9,16.89,16.9,133000.0,9.4753,9.4809,9.4753,9.4809,133000.0
2010-11-15 10:35:00,16.89,16.92,16.89,16.91,285500.0,9.4753,9.4922,9.4753,9.4865,285500.0
2010-11-15 10:40:00,16.9,16.91,16.89,16.89,189700.0,9.4809,9.4865,9.4753,9.4753,189700.0
2010-11-15 10:45:00,16.89,16.91,16.88,16.91,248600.0,9.4753,9.4865,9.4697,9.4865,248600.0
2010-11-15 10:50:00,16.91,16.91,16.9,16.91,136100.0,9.4865,9.4865,9.4809,9.4865,136100.0
2010-11-15 10:55:00,16.9,16.91,16.9,16.91,119000.0,9.4809,9.4865,9.4809,9.4865,119000.0
2010-11-15 11:00:00,16.91,16.92,16.9,16.9,304800.0,9.4865,9.4922,9.4809,9.4809,304800.0
2010-11-15 11:05:00,16.9,16.91,16.89,16.91,270800.0,9.4809,9.4865,9.4753,9.4865,270800.0
2010-11-15 11:10:00,16.91,16.92,16.9,16.9,289300.0,9.4865,9.4922,9.4809,9.4809,289300.0
2010-11-15 11:15:00,16.9,16.91,16.9,16.91,169100.0,9.4809,9.4865,9.4809,9.4865,169100.0
2010-11-15 11:20:00,16.91,16.92,16.9,16.9,443900.0,9.4865,9.4922,9.4809,9.4809,443900.0
2010-11-15 11:25:00,16.9,16.91,16.89,16.9,635300.0,9.4809,9.4865,9.4753,9.4809,635300.0
2010-11-15 11:30:00,16.9,16.92,16.89,16.9,694600.0,9.4809,9.4922,9.4753,9.4809,694600.0
2010-11-15 11:35:00,16.9,16.91,16.89,16.9,1302800.0,9.4809,9.4865,9.4753,9.4809,1302800.0
2010-11-15 11:40:00,16.9,16.91,16.89,16.9,572100.0,9.4809,9.4865,9.4753,9.4809,572100.0
2010-11-15 11:45:00,16.9,16.9,16.89,16.89,245400.0,9.4809,9.4809,9.4753,9.4753,245400.0
2010-11-15 11:50:00,16.89,16.9,16.89,16.9,150700.0,9.4753,9.4809,9.4753,9.4809,150700.0
2010-11-15 11:55:00,16.89,16.9,16.88,16.89,2435700.0,9.4753,9.4809,9.4697,9.4753,2435700.0
2010-11-15 12:00:00,16.88,16.89,16.88,16.89,81700.0,9.4697,9.4753,9.4697,9.4753,81700.0
2010-11-15 12:05:00,16.89,16.89,16.88,16.89,68000.0,9.4753,9.4753,9.4697,9.4753,68000.0
2010-11-15 12:10:00,16.89,16.89,16.88,16.88,81200.0,9.4753,9.4753,9.4697,9.4697,81200.0
2010-11-15 12:15:00,16.88,16.89,16.87,16.87,288100.0,9.4697,9.4753,9.4641,9.4641,288100.0
2010-11-15 12:20:00,16.87,16.88,16.87,16.88,148200.0,9.4641,9.4697,9.4641,9.4697,148200.0
2010-11-15 12:25:00,16.88,16.88,16.87,16.88,236000.0,9.4697,9.4697,9.4641,9.4697,236000.0
2010-11-15 12:30:00,16.88,16.88,16.87,16.87,169300.0,9.4697,9.4697,9.4641,9.4641,169300.0
2010-11-15 12:35:00,16.87,16.88,16.87,16.88,64500.0,9.4641,9.4697,9.4641,9.4697,64500.0
2010-11-15 12:40:00,16.88,16.88,16.87,16.88,85200.0,9.4697,9.4697,9.4641,9.4697,85200.0
2010-11-15 12:45:00,16.88,16.89,16.87,16.88,274200.0,9.4697,9.4753,9.4641,9.4697,274200.0
2010-11-15 12:50:00,16.87,16.89,16.87,16.88,222900.0,9.4641,9.4753,9.4641,9.4697,222900.0
2010-11-15 12:55:00,16.88,16.89,16.87,16.87,268000.0,9.4697,9.4753,9.4641,9.4641,268000.0
2010-11-15 13:00:00,16.88,16.88,16.85,16.85,164900.0,9.4697,9.4697,9.4529,9.4529,164900.0
2010-11-15 13:05:00,16.85,16.88,16.85,16.87,200300.0,9.4529,9.4697,9.4529,9.4641,200300.0
2010-11-15 13:10:00,16.87,16.88,16.86,16.87,177000.0,9.4641,9.4697,9.4585,9.4641,177000.0
2010-11-15 13:15:00,16.86,16.89,16.86,16.88,305100.0,9.4585,9.4753,9.4585,9.4697,305100.0
2010-11-15 13:20:00,16.88,16.88,16.87,16.88,134900.0,9.4697,9.4697,9.4641,9.4697,134900.0
2010-11-15 13:25:00,16.88,16.88,16.87,16.88,88000.0,9.4697,9.4697,9.4641,9.4697,88000.0
2010-11-15 13:30:00,16.88,16.88,16.87,16.88,98000.0,9.4697,9.4697,9.4641,9.4697,98000.0
2010-11-15 13:35:00,16.88,16.88,16.87,16.88,120500.0,9.4697,9.4697,9.4641,9.4697,120500.0
2010-11-15 13:40:00,16.87,16.88,16.87,16.87,85400.0,9.4641,9.4697,9.4641,9.4641,85400.0
2010-11-15 13:45:00,16.88,16.88,16.87,16.87,196600.0,9.4697,9.4697,9.4641,9.4641,196600.0
2010-11-15 13:50:00,16.88,16.88,16.87,16.88,105400.0,9.4697,9.4697,9.4641,9.4697,105400.0
2010-11-15 13:55:00,16.88,16.88,16.87,16.88,95700.0,9.4697,9.4697,9.4641,9.4697,95700.0
2010-11-15 14:00:00,16.88,16.88,16.85,16.87,668900.0,9.4697,9.4697,9.4529,9.4641,668900.0
2010-11-15 14:05:00,16.87,16.87,16.86,16.87,135300.0,9.4641,9.4641,9.4585,9.4641,135300.0
2010-11-15 14:10:00,16.87,16.87,16.84,16.85,334600.0,9.4641,9.4641,9.4473,9.4529,334600.0
2010-11-15 14:15:00,16.85,16.85,16.83,16.83,176100.0,9.4529,9.4529,9.4417,9.4417,176100.0
2010-11-15 14:20:00,16.83,16.84,16.81,16.81,251300.0,9.4417,9.4473,9.4304,9.4304,251300.0
2010-11-15 14:25:00,16.82,16.84,16.81,16.84,470600.0,9.4361,9.4473,9.4304,9.4473,470600.0
2010-11-15 14:30:00,16.83,16.84,16.82,16.82,293800.0,9.4417,9.4473,9.4361,9.4361,293800.0
2010-11-15 14:35:00,16.82,16.83,16.79,16.8,728500.0,9.4361,9.4417,9.4192,9.4248,728500.0
2010-11-15 14:40:00,16.81,16.82,16.79,16.79,490600.0,9.4304,9.4361,9.4192,9.4192,490600.0
2010-11-15 14:45:00,16.8,16.84,16.8,16.83,419200.0,9.4248,9.4473,9.4248,9.4417,419200.0
2010-11-15 14:50:00,16.84,16.84,16.8,16.81,510700.0,9.4473,9.4473,9.4248,9.4304,510700.0
2010-11-15 14:55:00,16.81,16.81,16.8,16.81,74100.0,9.4304,9.4304,9.4248,9.4304,74100.0
2010-11-15 15:00:00,16.81,16.81,16.79,16.8,276000.0,9.4304,9.4304,9.4192,9.4248,276000.0
2010-11-15 15:05:00,16.8,16.8,16.79,16.79,130500.0,9.4248,9.4248,9.4192,9.4192,130500.0
2010-11-15 15:10:00,16.8,16.8,16.78,16.78,302100.0,9.4248,9.4248,9.4136,9.4136,302100.0
2010-11-15 15:15:00,16.79,16.79,16.75,16.76,894000.0,9.4192,9.4192,9.3968,9.4024,894000.0
2010-11-15 15:20:00,16.75,16.76,16.72,16.73,736000.0,9.3968,9.4024,9.38,9.3856,736000.0
2010-11-15 15:25:00,16.73,16.75,16.72,16.75,913000.0,9.3856,9.3968,9.38,9.3968,913000.0
2010-11-15 15:30:00,16.75,16.76,16.73,16.74,746600.0,9.3968,9.4024,9.3856,9.3912,746600.0
2010-11-15 15:35:00,16.74,16.78,16.73,16.77,1151100.0,9.3912,9.4136,9.3856,9.408,1151100.0
2010-11-15 15:40:00,16.77,16.77,16.76,16.76,726900.0,9.408,9.408,9.4024,9.4024,726900.0
2010-11-15 15:45:00,16.76,16.78,16.74,16.75,1604800.0,9.4024,9.4136,9.3912,9.3968,1604800.0
2010-11-15 15:50:00,16.75,16.76,16.73,16.75,1101000.0,9.3968,9.4024,9.3856,9.3968,1101000.0
2010-11-15 15:55:00,16.75,16.77,16.74,16.76,1943100.0,9.3968,9.408,9.3912,9.4024,1943100.0
2010-11-16 09:30:00,16.62,16.68,16.6,16.61,1066600.0,9.3239,9.3575,9.3126,9.3182,1066600.0
2010-11-16 09:35:00,16.62,16.72,16.61,16.72,939800.0,9.3239,9.38,9.3182,9.38,939800.0
2010-11-16 09:40:00,16.72,16.72,16.66,16.68,609200.0,9.38,9.38,9.3463,9.3575,609200.0
2010-11-16 09:45:00,16.68,16.7,16.67,16.67,289700.0,9.3575,9.3687,9.3519,9.3519,289700.0
2010-11-16 09:50:00,16.68,16.69,16.64,16.64,335900.0,9.3575,9.3631,9.3351,9.3351,335900.0
2010-11-16 09:55:00,16.65,16.68,16.64,16.67,291700.0,9.3407,9.3575,9.3351,9.3519,291700.0
2010-11-16 10:00:00,16.67,16.7,16.65,16.69,447200.0,9.3519,9.3687,9.3407,9.3631,447200.0
2010-11-16 10:05:00,16.69,16.71,16.68,16.7,394700.0,9.3631,9.3743,9.3575,9.3687,394700.0
2010-11-16 10:10:00,16.7,16.74,16.69,16.74,707200.0,9.3687,9.3912,9.3631,9.3912,707200.0
2010-11-16 10:15:00,16.74,16.75,16.72,16.74,343500.0,9.3912,9.3968,9.38,9.3912,343500.0
2010-11-16 10:20:00,16.74,16.74,16.71,16.72,241700.0,9.3912,9.3912,9.3743,9.38,241700.0
2010-11-16 10:25:00,16.72,16.73,16.68,16.72,767300.0,9.38,9.3856,9.3575,9.38,767300.0
2010-11-16 10:30:00,16.71,16.72,16.64,16.66,740800.0,9.3743,9.38,9.3351,9.3463,740800.0
2010-11-16 10:35:00,16.66,16.67,16.62,16.64,352600.0,9.3463,9.3519,9.3239,9.3351,352600.0
2010-11-16 10:40:00,16.64,16.65,16.62,16.64,273400.0,9.3351,9.3407,9.3239,9.3351,273400.0
2010-11-16 10:45:00,16.65,16.66,16.63,16.66,397300.0,9.3407,9.3463,9.3295,9.3463,397300.0
2010-11-16 10:50:00,16.66,16.68,16.65,16.67,188000.0,9.3463,9.3575,9.3407,9.3519,188000.0
2010-11-16 10:55:00,16.67,16.68,16.63,16.67,872000.0,9.3519,9.3575,9.3295,9.3519,872000.0
2010-11-16 11:00:00,16.67,16.68,16.65,16.65,159400.0,9.3519,9.3575,9.3407,9.3407,159400.0
2010-11-16 11:05:00,16.65,16.66,16.6,16.6,622800.0,9.3407,9.3463,9.3126,9.3126,622800.0
2010-11-16 11:10:00,16.6,16.63,16.59,16.61,891000.0,9.3126,9.3295,9.307,9.3182,891000.0
2010-11-16 11:15:00,16.61,16.62,16.59,16.6,576700.0,9.3182,9.3239,9.307,9.3126,576700.0
2010-11-16 11:20:00,16.6,16.62,16.6,16.61,378600.0,9.3126,9.3239,9.3126,9.3182,378600.0
2010-11-16 11:25:00,16.61,16.62,16.6,16.6,292600.0,9.3182,9.3239,9.3126,9.3126,292600.0
2010-11-16 11:30:00,16.61,16.64,16.6,16.64,398700.0,9.3182,9.3351,9.3126,9.3351,398700.0
2010-11-16 11:35:00,16.64,16.64,16.61,16.64,256800.0,9.3351,9.3351,9.3182,9.3351,256800.0
2010-11-16 11:40:00,16.63,16.64,16.57,16.58,637400.0,9.3295,9.3351,9.2958,9.3014,637400.0
2010-11-16 11:45:00,16.57,16.58,16.55,16.58,360300.0,9.2958,9.3014,9.2846,9.3014,360300.0
2010-11-16 11:50:00,16.58,16.61,16.57,16.59,417800.0,9.3014,9.3182,9.2958,9.307,417800.0
2010-11-16 11:55:00,16.59,16.6,16.57,16.59,277700.0,9.307,9.3126,9.2958,9.307,277700.0
2010-11-16 12:00:00,16.6,16.61,16.58,16.59,189700.0,9.3126,9.3182,9.3014,9.307,189700.0
2010-11-16 12:05:00,16.59,16.61,16.58,16.59,336900.0,9.307,9.3182,9.3014,9.307,336900.0
2010-11-16 12:10:00,16.6,16.62,16.56,16.61,445700.0,9.3126,9.3239,9.2902,9.3182,445700.0
2010-11-16 12:15:00,16.61,16.62,16.58,16.59,344800.0,9.3182,9.3239,9.3014,9.307,344800.0
2010-11-16 12:20:00,16.6,16.6,16.55,16.55,400400.0,9.3126,9.3126,9.2846,9.2846,400400.0
2010-11-16 12:25:00,16.55,16.6,16.55,16.58,545200.0,9.2846,9.3126,9.2846,9.3014,545200.0
2010-11-16 12:30:00,16.58,16.6,16.56,16.6,445700.0,9.3014,9.3126,9.2902,9.3126,445700.0
2010-11-16 12:35:00,16.6,16.61,16.59,16.6,338200.0,9.3126,9.3182,9.307,9.3126,338200.0
2010-11-16 12:40:00,16.61,16.62,16.58,16.6,367600.0,9.3182,9.3239,9.3014,9.3126,367600.0
2010-11-16 12:45:00,16.6,16.61,16.56,16.58,223600.0,9.3126,9.3182,9.2902,9.3014,223600.0
2010-11-16 12:50:00,16.58,16.6,16.57,16.59,223600.0,9.3014,9.3126,9.2958,9.307,223600.0
2010-11-16 12:55:00,16.58,16.63,16.58,16.63,149800.0,9.3014,9.3295,9.3014,9.3295,149800.0
2010-11-16 13:00:00,16.62,16.63,16.6,16.6,208500.0,9.3239,9.3295,9.3126,9.3126,208500.0
2010-11-16 13:05:00,16.61,16.61,16.59,16.6,128300.0,9.3182,9.3182,9.307,9.3126,128300.0
2010-11-16 13:10:00,16.61,16.61,16.59,16.59,227100.0,9.3182,9.3182,9.307,9.307,227100.0
2010-11-16 13:15:00,16.6,16.61,16.58,16.59,327100.0,9.3126,9.3182,9.3014,9.307,327100.0
2010-11-16 13:20:00,16.6,16.61,16.59,16.59,128400.0,9.3126,9.3182,9.307,9.307,128400.0
2010-11-16 13:25:00,16.59,16.6,16.57,16.58,215700.0,9.307,9.3126,9.2958,9.3014,215700.0
2010-11-16 13:30:00,16.58,16.59,16.57,16.57,178100.0,9.3014,9.307,9.2958,9.2958,178100.0
2010-11-16 13:35:00,16.57,16.59,16.57,16.59,182400.0,9.2958,9.307,9.2958,9.307,182400.0
2010-11-16 13:40:00,16.59,16.59,16.57,16.58,175200.0,9.307,9.307,9.2958,9.3014,175200.0
2010-11-16 13:45:00,16.58,16.6,16.57,16.59,494300.0,9.3014,9.3126,9.2958,9.307,494300.0
2010-11-16 13:50:00,16.6,16.62,16.59,16.61,237200.0,9.3126,9.3239,9.307,9.3182,237200.0
2010-11-16 13:55:00,16.62,16.63,16.61,16.61,202300.0,9.3239,9.3295,9.3182,9.3182,202300.0
2010-11-16 14:00:00,16.62,16.62,16.59,16.6,317300.0,9.3239,9.3239,9.307,9.3126,317300.0
2010-11-16 14:05:00,16.61,16.63,16.59,16.63,522800.0,9.3182,9.3295,9.307,9.3295,522800.0
2010-11-16 14:10:00,16.63,16.65,16.61,16.63,385300.0,9.3295,9.3407,9.3182,9.3295,385300.0
2010-11-16 14:15:00,16.64,16.64,16.61,16.61,188900.0,9.3351,9.3351,9.3182,9.3182,188900.0
2010-11-16 14:20:00,16.61,16.63,16.6,16.6,288100.0,9.3182,9.3295,9.3126,9.3126,288100.0
2010-11-16 14:25:00,16.6,16.62,16.59,16.62,449200.0,9.3126,9.3239,9.307,9.3239,449200.0
2010-11-16 14:30:00,16.62,16.62,16.59,16.6,228300.0,9.3239,9.3239,9.307,9.3126,228300.0
2010-11-16 14:35:00,16.6,16.61,16.57,16.57,438300.0,9.3126,9.3182,9.2958,9.2958,438300.0
2010-11-16 14:40:00,16.57,16.58,16.55,16.56,341200.0,9.2958,9.3014,9.2846,9.2902,341200.0
2010-11-16 14:45:00,16.56,16.58,16.55,16.57,147900.0,9.2902,9.3014,9.2846,9.2958,147900.0
2010-11-16 14:50:00,16.57,16.59,16.56,16.58,274400.0,9.2958,9.307,9.2902,9.3014,274400.0
2010-11-16 14:55:00,16.59,16.61,16.57,16.59,410500.0,9.307,9.3182,9.2958,9.307,410500.0
2010-11-16 15:00:00,16.59,16.61,16.58,16.58,183000.0,9.307,9.3182,9.3014,9.3014,183000.0
2010-11-16 15:05:00,16.59,16.59,16.56,16.57,189900.0,9.307,9.307,9.2902,9.2958,189900.0
2010-11-16 15:10:00,16.57,16.58,16.53,16.54,547100.0,9.2958,9.3014,9.2734,9.279,547100.0
2010-11-16 15:15:00,16.54,16.55,16.51,16.53,858300.0,9.279,9.2846,9.2621,9.2734,858300.0
2010-11-16 15:20:00,16.53,16.56,16.53,16.55,368000.0,9.2734,9.2902,9.2734,9.2846,368000.0
2010-11-16 15:25:00,16.56,16.57,16.54,16.54,408500.0,9.2902,9.2958,9.279,9.279,408500.0
2010-11-16 15:30:00,16.54,16.56,16.54,16.56,740800.0,9.279,9.2902,9.279,9.2902,740800.0
2010-11-16 15:35:00,16.55,16.57,16.53,16.55,891700.0,9.2846,9.2958,9.2734,9.2846,891700.0
2010-11-16 15:40:00,16.55,16.58,16.55,16.58,711000.0,9.2846,9.3014,9.2846,9.3014,711000.0
2010-11-16 15:45:00,16.58,16.6,16.57,16.58,966600.0,9.3014,9.3126,9.2958,9.3014,966600.0
2010-11-16 15:50:00,16.58,16.59,16.56,16.59,1163800.0,9.3014,9.307,9.2902,9.307,1163800.0
2010-11-16 15:55:00,16.58,16.6,16.58,16.59,2486500.0,9.3014,9.3126,9.3014,9.307,2486500.0
2010-11-17 09:30:00,16.5,16.61,16.5,16.57,671500.0,9.2565,9.3182,9.2565,9.2958,671500.0
2010-11-17 09:35:00,16.57,16.57,16.52,16.52,660900.0,9.2958,9.2958,9.2678,9.2678,660900.0
2010-11-17 09:40:00,16.52,16.6,16.52,16.57,839900.0,9.2678,9.3126,9.2678,9.2958,839900.0
2010-11-17 09:45:00,16.56,16.59,16.53,16.59,433600.0,9.2902,9.307,9.2734,9.307,433600.0
2010-11-17 09:50:00,16.59,16.62,16.57,16.57,577200.0,9.307,9.3239,9.2958,9.2958,577200.0
2010-11-17 09:55:00,16.57,16.58,16.54,16.56,619900.0,9.2958,9.3014,9.279,9.2902,619900.0
2010-11-17 10:00:00,16.56,16.64,16.55,16.63,1096400.0,9.2902,9.3351,9.2846,9.3295,1096400.0
2010-11-17 10:05:00,16.64,16.65,16.63,16.64,448400.0,9.3351,9.3407,9.3295,9.3351,448400.0
2010-11-17 10:10:00,16.63,16.64,16.63,16.63,364700.0,9.3295,9.3351,9.3295,9.3295,364700.0
2010-11-17 10:15:00,16.63,16.66,16.63,16.65,728700.0,9.3295,9.3463,9.3295,9.3407,728700.0
2010-11-17 10:20:00,16.65,16.65,16.61,16.61,473100.0,9.3407,9.3407,9.3182,9.3182,473100.0
2010-11-17 10:25:00,16.61,16.63,16.6,16.6,307200.0,9.3182,9.3295,9.3126,9.3126,307200.0
2010-11-17 10:30:00,16.61,16.61,16.58,16.58,239600.0,9.3182,9.3182,9.3014,9.3014,239600.0
2010-11-17 10:35:00,16.58,16.58,16.56,16.58,246300.0,9.3014,9.3014,9.2902,9.3014,246300.0
2010-11-17 10:40:00,16.58,16.58,16.57,16.58,136400.0,9.3014,9.3014,9.2958,9.3014,136400.0
2010-11-17 10:45:00,16.57,16.58,16.56,16.56,412000.0,9.2958,9.3014,9.2902,9.2902,412000.0
2010-11-17 10:50:00,16.57,16.59,16.55,16.58,354900.0,9.2958,9.307,9.2846,9.3014,354900.0
2010-11-17 10:55:00,16.58,16.59,16.57,16.58,446100.0,9.3014,9.307,9.2958,9.3014,446100.0
2010-11-17 11:00:00,16.58,16.59,16.57,16.57,205200.0,9.3014,9.307,9.2958,9.2958,205200.0
2010-11-17 11:05:00,16.58,16.64,16.57,16.58,497400.0,9.3014,9.3351,9.2958,9.3014,497400.0
2010-11-17 11:10:00,16.58,16.58,16.56,16.57,482400.0,9.3014,9.3014,9.2902,9.2958,482400.0
2010-11-17 11:15:00,16.58,16.58,16.56,16.56,167200.0,9.3014,9.3014,9.2902,9.2902,167200.0
2010-11-17 11:20:00,16.56,16.57,16.55,16.56,217300.0,9.2902,9.2958,9.2846,9.2902,217300.0
2010-11-17 11:25:00,16.56,16.58,16.55,16.57,182000.0,9.2902,9.3014,9.2846,9.2958,182000.0
2010-11-17 11:30:00,16.57,16.57,16.55,16.56,141900.0,9.2958,9.2958,9.2846,9.2902,141900.0
2010-11-17 11:35:00,16.55,16.56,16.52,16.53,298400.0,9.2846,9.2902,9.2678,9.2734,298400.0
2010-11-17 11:40:00,16.53,16.54,16.53,16.54,118100.0,9.2734,9.279,9.2734,9.279,118100.0
2010-11-17 11:45:00,16.54,16.54,16.52,16.52,187900.0,9.279,9.279,9.2678,9.2678,187900.0
2010-11-17 11:50:00,16.53,16.54,16.52,16.54,261100.0,9.2734,9.279,9.2678,9.279,261100.0
2010-11-17 11:55:00,16.54,16.55,16.53,16.53,174700.0,9.279,9.2846,9.2734,9.2734,174700.0
2010-11-17 12:00:00,16.53,16.55,16.53,16.54,146800.0,9.2734,9.2846,9.2734,9.279,146800.0
2010-11-17 12:05:00,16.55,16.55,16.52,16.53,241500.0,9.2846,9.2846,9.2678,9.2734,241500.0
2010-11-17 12:10:00,16.52,16.54,16.52,16.53,214500.0,9.2678,9.279,9.2678,9.2734,214500.0
2010-11-17 12:15:00,16.53,16.54,16.52,16.53,172900.0,9.2734,9.279,9.2678,9.2734,172900.0
2010-11-17 12:20:00,16.54,16.55,16.52,16.55,295600.0,9.279,9.2846,9.2678,9.2846,295600.0
2010-11-17 12:25:00,16.54,16.55,16.53,16.54,209300.0,9.279,9.2846,9.2734,9.279,209300.0
2010-11-17 12:30:00,16.55,16.55,16.53,16.54,162000.0,9.2846,9.2846,9.2734,9.279,162000.0
2010-11-17 12:35:00,16.54,16.55,16.52,16.52,186700.0,9.279,9.2846,9.2678,9.2678,186700.0
2010-11-17 12:40:00,16.52,16.53,16.52,16.53,189000.0,9.2678,9.2734,9.2678,9.2734,189000.0
2010-11-17 12:45:00,16.53,16.54,16.53,16.53,186700.0,9.2734,9.279,9.2734,9.2734,186700.0
2010-11-17 12:50:00,16.53,16.54,16.53,16.53,113500.0,9.2734,9.279,9.2734,9.2734,113500.0
2010-11-17 12:55:00,16.53,16.54,16.53,16.53,307800.0,9.2734,9.279,9.2734,9.2734,307800.0
2010-11-17 13:00:00,16.54,16.54,16.52,16.52,465900.0,9.279,9.279,9.2678,9.2678,465900.0
2010-11-17 13:05:00,16.52,16.55,16.52,16.55,204700.0,9.2678,9.2846,9.2678,9.2846,204700.0
2010-11-17 13:10:00,16.54,16.57,16.54,16.57,131900.0,9.279,9.2958,9.279,9.2958,131900.0
2010-11-17 13:15:00,16.57,16.59,16.56,16.58,190600.0,9.2958,9.307,9.2902,9.3014,190600.0
2010-11-17 13:20:00,16.58,16.59,16.57,16.57,123500.0,9.3014,9.307,9.2958,9.2958,123500.0
2010-11-17 13:25:00,16.57,16.6,16.57,16.6,140500.0,9.2958,9.3126,9.2958,9.3126,140500.0
2010-11-17 13:30:00,16.59,16.6,16.58,16.59,461500.0,9.307,9.3126,9.3014,9.307,461500.0
2010-11-17 13:35:00,16.58,16.6,16.57,16.58,651300.0,9.3014,9.3126,9.2958,9.3014,651300.0
2010-11-17 13:40:00,16.57,16.58,16.54,16.55,327000.0,9.2958,9.3014,9.279,9.2846,327000.0
2010-11-17 13:45:00,16.55,16.56,16.53,16.53,279300.0,9.2846,9.2902,9.2734,9.2734,279300.0
2010-11-17 13:50:00,16.53,16.55,16.53,16.53,374400.0,9.2734,9.2846,9.2734,9.2734,374400.0
2010-11-17 13:55:00,16.53,16.54,16.53,16.53,84000.0,9.2734,9.279,9.2734,9.2734,84000.0
2010-11-17 14:00:00,16.54,16.54,16.53,16.53,80100.0,9.279,9.279,9.2734,9.2734,80100.0
2010-11-17 14:05:00,16.53,16.54,16.53,16.54,265600.0,9.2734,9.279,9.2734,9.279,265600.0
2010-11-17 14:10:00,16.53,16.54,16.52,16.52,296200.0,9.2734,9.279,9.2678,9.2678,296200.0
2010-11-17 14:15:00,16.52,16.53,16.49,16.5,1005100.0,9.2678,9.2734,9.2509,9.2565,1005100.0
2010-11-17 14:20:00,16.5,16.51,16.47,16.5,599500.0,9.2565,9.2621,9.2397,9.2565,599500.0
2010-11-17 14:25:00,16.5,16.53,16.48,16.51,751500.0,9.2565,9.2734,9.2453,9.2621,751500.0
2010-11-17 14:30:00,16.52,16.54,16.5,16.53,328300.0,9.2678,9.279,9.2565,9.2734,328300.0
2010-11-17 14:35:00,16.53,16.54,16.53,16.53,67400.0,9.2734,9.279,9.2734,9.2734,67400.0
2010-11-17 14:40:00,16.54,16.54,16.52,16.52,304400.0,9.279,9.279,9.2678,9.2678,304400.0
2010-11-17 14:45:00,16.53,16.53,16.52,16.52,109000.0,9.2734,9.2734,9.2678,9.2678,109000.0
2010-11-17 14:50:00,16.52,16.53,16.51,16.51,257900.0,9.2678,9.2734,9.2621,9.2621,257900.0
2010-11-17 14:55:00,16.51,16.52,16.51,16.52,131700.0,9.2621,9.2678,9.2621,9.2678,131700.0
2010-11-17 15:00:00,16.52,16.54,16.51,16.53,1147200.0,9.2678,9.279,9.2621,9.2734,1147200.0
2010-11-17 15:05:00,16.54,16.56,16.53,16.55,622800.0,9.279,9.2902,9.2734,9.2846,622800.0
2010-11-17 15:10:00,16.55,16.55,16.53,16.53,374100.0,9.2846,9.2846,9.2734,9.2734,374100.0
2010-11-17 15:15:00,16.53,16.54,16.52,16.52,567100.0,9.2734,9.279,9.2678,9.2678,567100.0
2010-11-17 15:20:00,16.52,16.53,16.51,16.52,402600.0,9.2678,9.2734,9.2621,9.2678,402600.0
2010-11-17 15:25:00,16.52,16.53,16.49,16.5,586900.0,9.2678,9.2734,9.2509,9.2565,586900.0
2010-11-17 15:30:00,16.5,16.52,16.49,16.5,536900.0,9.2565,9.2678,9.2509,9.2565,536900.0
2010-11-17 15:35:00,16.51,16.52,16.5,16.5,420400.0,9.2621,9.2678,9.2565,9.2565,420400.0
2010-11-17 15:40:00,16.5,16.52,16.5,16.51,512700.0,9.2565,9.2678,9.2565,9.2621,512700.0
2010-11-17 15:45:00,16.51,16.53,16.5,16.52,478700.0,9.2621,9.2734,9.2565,9.2678,478700.0
2010-11-17 15:50:00,16.52,16.54,16.52,16.53,1094300.0,9.2678,9.279,9.2678,9.2734,1094300.0
2010-11-17 15:55:00,16.53,16.54,16.48,16.48,1982200.0,9.2734,9.279,9.2453,9.2453,1982200.0
2010-11-18 09:30:00,16.55,16.65,16.55,16.6,1006400.0,9.2846,9.3407,9.2846,9.3126,1006400.0
2010-11-18 09:35:00,16.6,16.6,16.56,16.58,402000.0,9.3126,9.3126,9.2902,9.3014,402000.0
2010-11-18 09:40:00,16.58,16.61,16.57,16.6,320100.0,9.3014,9.3182,9.2958,9.3126,320100.0
2010-11-18 09:45:00,16.6,16.65,16.6,16.63,312700.0,9.3126,9.3407,9.3126,9.3295,312700.0
2010-11-18 09:50:00,16.63,16.65,16.63,16.64,143200.0,9.3295,9.3407,9.3295,9.3351,143200.0
2010-11-18 09:55:00,16.64,16.65,16.6,16.6,333100.0,9.3351,9.3407,9.3126,9.3126,333100.0
2010-11-18 10:00:00,16.61,16.67,16.6,16.67,687800.0,9.3182,9.3519,9.3126,9.3519,687800.0
2010-11-18 10:05:00,16.67,16.71,16.66,16.7,738500.0,9.3519,9.3743,9.3463,9.3687,738500.0
2010-11-18 10:10:00,16.71,16.76,16.7,16.76,404800.0,9.3743,9.4024,9.3687,9.4024,404800.0
2010-11-18 10:15:00,16.76,16.76,16.73,16.74,694800.0,9.4024,9.4024,9.3856,9.3912,694800.0
2010-11-18 10:20:00,16.75,16.75,16.74,16.75,230300.0,9.3968,9.3968,9.3912,9.3968,230300.0
2010-11-18 10:25:00,16.74,16.81,16.74,16.8,636700.0,9.3912,9.4304,9.3912,9.4248,636700.0
2010-11-18 10:30:00,16.8,16.8,16.78,16.79,394400.0,9.4248,9.4248,9.4136,9.4192,394400.0
2010-11-18 10:35:00,16.78,16.79,16.76,16.77,439700.0,9.4136,9.4192,9.4024,9.408,439700.0
2010-11-18 10:40:00,16.77,16.78,16.76,16.76,391700.0,9.408,9.4136,9.4024,9.4024,391700.0
2010-11-18 10:45:00,16.77,16.78,16.76,16.77,324500.0,9.408,9.4136,9.4024,9.408,324500.0
2010-11-18 10:50:00,16.76,16.78,16.75,16.78,404500.0,9.4024,9.4136,9.3968,9.4136,404500.0
2010-11-18 10:55:00,16.78,16.79,16.77,16.78,183100.0,9.4136,9.4192,9.408,9.4136,183100.0
2010-11-18 11:00:00,16.79,16.82,16.78,16.82,285100.0,9.4192,9.4361,9.4136,9.4361,285100.0
2010-11-18 11:05:00,16.81,16.82,16.79,16.79,260600.0,9.4304,9.4361,9.4192,9.4192,260600.0
2010-11-18 11:10:00,16.8,16.81,16.79,16.8,545300.0,9.4248,9.4304,9.4192,9.4248,545300.0
2010-11-18 11:15:00,16.8,16.81,16.79,16.81,212600.0,9.4248,9.4304,9.4192,9.4304,212600.0
2010-11-18 11:20:00,16.8,16.81,16.79,16.81,230600.0,9.4248,9.4304,9.4192,9.4304,230600.0
2010-11-18 11:25:00,16.81,16.81,16.8,16.8,152900.0,9.4304,9.4304,9.4248,9.4248,152900.0
2010-11-18 11:30:00,16.81,16.82,16.8,16.81,213200.0,9.4304,9.4361,9.4248,9.4304,213200.0
2010-11-18 11:35:00,16.81,16.82,16.81,16.82,366200.0,9.4304,9.4361,9.4304,9.4361,366200.0
2010-11-18 11:40:00,16.82,16.82,16.81,16.82,90400.0,9.4361,9.4361,9.4304,9.4361,90400.0
2010-11-18 11:45:00,16.82,16.82,16.81,16.82,68200.0,9.4361,9.4361,9.4304,9.4361,68200.0
2010-11-18 11:50:00,16.82,16.82,16.8,16.8,401400.0,9.4361,9.4361,9.4248,9.4248,401400.0
2010-11-18 11:55:00,16.81,16.81,16.8,16.81,149900.0,9.4304,9.4304,9.4248,9.4304,149900.0
2010-11-18 12:00:00,16.81,16.84,16.8,16.84,482700.0,9.4304,9.4473,9.4248,9.4473,482700.0
2010-11-18 12:05:00,16.84,16.86,16.83,16.85,312400.0,9.4473,9.4585,9.4417,9.4529,312400.0
2010-11-18 12:10:00,16.84,16.86,16.82,16.83,431600.0,9.4473,9.4585,9.4361,9.4417,431600.0
2010-11-18 12:15:00,16.83,16.85,16.82,16.83,158200.0,9.4417,9.4529,9.4361,9.4417,158200.0
2010-11-18 12:20:00,16.84,16.84,16.83,16.84,67200.0,9.4473,9.4473,9.4417,9.4473,67200.0
2010-11-18 12:25:00,16.83,16.84,16.83,16.83,33200.0,9.4417,9.4473,9.4417,9.4417,33200.0
2010-11-18 12:30:00,16.83,16.84,16.83,16.83,75000.0,9.4417,9.4473,9.4417,9.4417,75000.0
2010-11-18 12:35:00,16.83,16.84,16.82,16.83,247600.0,9.4417,9.4473,9.4361,9.4417,247600.0
2010-11-18 12:40:00,16.83,16.84,16.82,16.83,186200.0,9.4417,9.4473,9.4361,9.4417,186200.0
2010-11-18 12:45:00,16.83,16.84,16.82,16.83,240000.0,9.4417,9.4473,9.4361,9.4417,240000.0
2010-11-18 12:50:00,16.83,16.84,16.82,16.82,193600.0,9.4417,9.4473,9.4361,9.4361,193600.0
2010-11-18 12:55:00,16.82,16.84,16.82,16.82,329900.0,9.4361,9.4473,9.4361,9.4361,329900.0
2010-11-18 13:00:00,16.82,16.83,16.82,16.82,149500.0,9.4361,9.4417,9.4361,9.4361,149500.0
2010-11-18 13:05:00,16.82,16.83,16.82,16.82,344800.0,9.4361,9.4417,9.4361,9.4361,344800.0
2010-11-18 13:10:00,16.82,16.83,16.82,16.82,96400.0,9.4361,9.4417,9.4361,9.4361,96400.0
2010-11-18 13:15:00,16.83,16.83,16.81,16.82,193400.0,9.4417,9.4417,9.4304,9.4361,193400.0
2010-11-18 13:20:00,16.81,16.82,16.79,16.79,238300.0,9.4304,9.4361,9.4192,9.4192,238300.0
2010-11-18 13:25:00,16.79,16.81,16.79,16.79,237500.0,9.4192,9.4304,9.4192,9.4192,237500.0
2010-11-18 13:30:00,16.79,16.8,16.76,16.77,226100.0,9.4192,9.4248,9.4024,9.408,226100.0
2010-11-18 13:35:00,16.77,16.79,16.77,16.78,104500.0,9.408,9.4192,9.408,9.4136,104500.0
2010-11-18 13:40:00,16.78,16.79,16.78,16.78,49200.0,9.4136,9.4192,9.4136,9.4136,49200.0
2010-11-18 13:45:00,16.79,16.79,16.78,16.78,56200.0,9.4192,9.4192,9.4136,9.4136,56200.0
2010-11-18 13:50:00,16.78,16.8,16.78,16.78,336500.0,9.4136,9.4248,9.4136,9.4136,336500.0
2010-11-18 13:55:00,16.78,16.79,16.78,16.78,52000.0,9.4136,9.4192,9.4136,9.4136,52000.0
2010-11-18 14:00:00,16.78,16.8,16.78,16.8,190500.0,9.4136,9.4248,9.4136,9.4248,190500.0
2010-11-18 14:05:00,16.8,16.82,16.8,16.82,292700.0,9.4248,9.4361,9.4248,9.4361,292700.0
2010-11-18 14:10:00,16.82,16.82,16.81,16.81,117800.0,9.4361,9.4361,9.4304,9.4304,117800.0
2010-11-18 14:15:00,16.82,16.83,16.81,16.82,155100.0,9.4361,9.4417,9.4304,9.4361,155100.0
2010-11-18 14:20:00,16.83,16.83,16.82,16.82,108800.0,9.4417,9.4417,9.4361,9.4361,108800.0
2010-11-18 14:25:00,16.83,16.83,16.81,16.82,214100.0,9.4417,9.4417,9.4304,9.4361,214100.0
2010-11-18 14:30:00,16.81,16.84,16.81,16.83,212400.0,9.4304,9.4473,9.4304,9.4417,212400.0
2010-11-18 14:35:00,16.84,16.85,16.83,16.85,275500.0,9.4473,9.4529,9.4417,9.4529,275500.0
2010-11-18 14:40:00,16.84,16.85,16.84,16.84,91700.0,9.4473,9.4529,9.4473,9.4473,91700.0
2010-11-18 14:45:00,16.85,16.88,16.84,16.87,245700.0,9.4529,9.4697,9.4473,9.4641,245700.0
2010-11-18 14:50:00,16.88,16.89,16.86,16.88,269600.0,9.4697,9.4753,9.4585,9.4697,269600.0
2010-11-18 14:55:00,16.88,16.89,16.87,16.88,185400.0,9.4697,9.4753,9.4641,9.4697,185400.0
2010-11-18 15:00:00,16.88,16.89,16.86,16.86,286300.0,9.4697,9.4753,9.4585,9.4585,286300.0
2010-11-18 15:05:00,16.87,16.87,16.86,16.86,64900.0,9.4641,9.4641,9.4585,9.4585,64900.0
2010-11-18 15:10:00,16.87,16.87,16.86,16.86,175800.0,9.4641,9.4641,9.4585,9.4585,175800.0
2010-11-18 15:15:00,16.86,16.87,16.84,16.84,420800.0,9.4585,9.4641,9.4473,9.4473,420800.0
2010-11-18 15:20:00,16.84,16.85,16.79,16.79,604900.0,9.4473,9.4529,9.4192,9.4192,604900.0
2010-11-18 15:25:00,16.79,16.8,16.79,16.8,319300.0,9.4192,9.4248,9.4192,9.4248,319300.0
2010-11-18 15:30:00,16.8,16.81,16.79,16.8,547500.0,9.4248,9.4304,9.4192,9.4248,547500.0
2010-11-18 15:35:00,16.8,16.8,16.76,16.77,827300.0,9.4248,9.4248,9.4024,9.408,827300.0
2010-11-18 15:40:00,16.77,16.8,16.77,16.8,513700.0,9.408,9.4248,9.408,9.4248,513700.0
2010-11-18 15:45:00,16.8,16.82,16.79,16.82,743400.0,9.4248,9.4361,9.4192,9.4361,743400.0
2010-11-18 15:50:00,16.81,16.84,16.81,16.83,805500.0,9.4304,9.4473,9.4304,9.4417,805500.0
2010-11-18 15:55:00,16.83,16.84,16.82,16.82,2023400.0,9.4417,9.4473,9.4361,9.4361,2023400.0
2010-11-19 09:30:00,16.71,16.75,16.69,16.72,6596000.0,9.3743,9.3968,9.3631,9.38,6596000.0
2010-11-19 09:35:00,16.71,16.72,16.67,16.7,758400.0,9.3743,9.38,9.3519,9.3687,758400.0
2010-11-19 09:40:00,16.7,16.73,16.69,16.71,576800.0,9.3687,9.3856,9.3631,9.3743,576800.0
2010-11-19 09:45:00,16.71,16.74,16.69,16.69,403300.0,9.3743,9.3912,9.3631,9.3631,403300.0
2010-11-19 09:50:00,16.69,16.73,16.67,16.72,836900.0,9.3631,9.3856,9.3519,9.38,836900.0
2010-11-19 09:55:00,16.71,16.72,16.71,16.72,289500.0,9.3743,9.38,9.3743,9.38,289500.0
2010-11-19 10:00:00,16.72,16.75,16.71,16.75,451800.0,9.38,9.3968,9.3743,9.3968,451800.0
2010-11-19 10:05:00,16.74,16.75,16.72,16.74,491100.0,9.3912,9.3968,9.38,9.3912,491100.0
2010-11-19 10:10:00,16.75,16.77,16.73,16.73,461700.0,9.3968,9.408,9.3856,9.3856,461700.0
2010-11-19 10:15:00,16.73,16.76,16.72,16.75,429800.0,9.3856,9.4024,9.38,9.3968,429800.0
2010-11-19 10:20:00,16.75,16.77,16.72,16.73,413900.0,9.3968,9.408,9.38,9.3856,413900.0
2010-11-19 10:25:00,16.74,16.76,16.72,16.75,378200.0,9.3912,9.4024,9.38,9.3968,378200.0
2010-11-19 10:30:00,16.75,16.76,16.72,16.74,391000.0,9.3968,9.4024,9.38,9.3912,391000.0
2010-11-19 10:35:00,16.74,16.76,16.73,16.76,446100.0,9.3912,9.4024,9.3856,9.4024,446100.0
2010-11-19 10:40:00,16.76,16.8,16.75,16.78,517600.0,9.4024,9.4248,9.3968,9.4136,517600.0
2010-11-19 10:45:00,16.78,16.81,16.77,16.8,518300.0,9.4136,9.4304,9.408,9.4248,518300.0
2010-11-19 10:50:00,16.8,16.81,16.76,16.76,536600.0,9.4248,9.4304,9.4024,9.4024,536600.0
2010-11-19 10:55:00,16.77,16.79,16.76,16.76,316600.0,9.408,9.4192,9.4024,9.4024,316600.0
2010-11-19 11:00:00,16.76,16.78,16.76,16.77,400200.0,9.4024,9.4136,9.4024,9.408,400200.0
2010-11-19 11:05:00,16.76,16.78,16.76,16.78,382600.0,9.4024,9.4136,9.4024,9.4136,382600.0
2010-11-19 11:10:00,16.78,16.79,16.74,16.75,394000.0,9.4136,9.4192,9.3912,9.3968,394000.0
2010-11-19 11:15:00,16.75,16.75,16.73,16.75,155200.0,9.3968,9.3968,9.3856,9.3968,155200.0
2010-11-19 11:20:00,16.75,16.75,16.72,16.73,258500.0,9.3968,9.3968,9.38,9.3856,258500.0
2010-11-19 11:25:00,16.72,16.76,16.72,16.74,471800.0,9.38,9.4024,9.38,9.3912,471800.0
2010-11-19 11:30:00,16.75,16.77,16.74,16.77,362100.0,9.3968,9.408,9.3912,9.408,362100.0
2010-11-19 11:35:00,16.76,16.77,16.74,16.76,227500.0,9.4024,9.408,9.3912,9.4024,227500.0
2010-11-19 11:40:00,16.75,16.77,16.74,16.75,449400.0,9.3968,9.408,9.3912,9.3968,449400.0
2010-11-19 11:45:00,16.76,16.77,16.75,16.75,192000.0,9.4024,9.408,9.3968,9.3968,192000.0
2010-11-19 11:50:00,16.76,16.77,16.75,16.76,92100.0,9.4024,9.408,9.3968,9.4024,92100.0
2010-11-19 11:55:00,16.76,16.77,16.75,16.75,100900.0,9.4024,9.408,9.3968,9.3968,100900.0
2010-11-19 12:00:00,16.76,16.77,16.73,16.74,362400.0,9.4024,9.408,9.3856,9.3912,362400.0
2010-11-19 12:05:00,16.73,16.74,16.72,16.74,230700.0,9.3856,9.3912,9.38,9.3912,230700.0
2010-11-19 12:10:00,16.74,16.74,16.72,16.73,200800.0,9.3912,9.3912,9.38,9.3856,200800.0
2010-11-19 12:15:00,16.72,16.73,16.72,16.73,48700.0,9.38,9.3856,9.38,9.3856,48700.0
2010-11-19 12:20:00,16.72,16.73,16.71,16.73,199000.0,9.38,9.3856,9.3743,9.3856,199000.0
2010-11-19 12:25:00,16.73,16.73,16.72,16.72,64300.0,9.3856,9.3856,9.38,9.38,64300.0
2010-11-19 12:30:00,16.72,16.74,16.71,16.74,239000.0,9.38,9.3912,9.3743,9.3912,239000.0
2010-11-19 12:35:00,16.74,16.75,16.73,16.75,129900.0,9.3912,9.3968,9.3856,9.3968,129900.0
2010-11-19 12:40:00,16.74,16.76,16.74,16.75,74200.0,9.3912,9.4024,9.3912,9.3968,74200.0
2010-11-19 12:45:00,16.76,16.76,16.75,16.75,24400.0,9.4024,9.4024,9.3968,9.3968,24400.0
2010-11-19 12:50:00,16.76,16.76,16.75,16.76,68900.0,9.4024,9.4024,9.3968,9.4024,68900.0
2010-11-19 12:55:00,16.75,16.78,16.75,16.77,256700.0,9.3968,9.4136,9.3968,9.408,256700.0
2010-11-19 13:00:00,16.78,16.8,16.76,16.79,250300.0,9.4136,9.4248,9.4024,9.4192,250300.0
2010-11-19 13:05:00,16.78,16.79,16.78,16.79,74700.0,9.4136,9.4192,9.4136,9.4192,74700.0
2010-11-19 13:10:00,16.78,16.8,16.77,16.77,369800.0,9.4136,9.4248,9.408,9.408,369800.0
2010-11-19 13:15:00,16.77,16.78,16.77,16.77,73500.0,9.408,9.4136,9.408,9.408,73500.0
2010-11-19 13:20:00,16.78,16.78,16.77,16.77,125900.0,9.4136,9.4136,9.408,9.408,125900.0
2010-11-19 13:25:00,16.77,16.78,16.77,16.77,150100.0,9.408,9.4136,9.408,9.408,150100.0
2010-11-19 13:30:00,16.77,16.79,16.77,16.78,134700.0,9.408,9.4192,9.408,9.4136,134700.0
2010-11-19 13:35:00,16.78,16.8,16.78,16.79,158700.0,9.4136,9.4248,9.4136,9.4192,158700.0
2010-11-19 13:40:00,16.8,16.8,16.78,16.79,125200.0,9.4248,9.4248,9.4136,9.4192,125200.0
2010-11-19 13:45:00,16.78,16.8,16.78,16.78,220400.0,9.4136,9.4248,9.4136,9.4136,220400.0
2010-11-19 13:50:00,16.78,16.79,16.77,16.77,82900.0,9.4136,9.4192,9.408,9.408,82900.0
2010-11-19 13:55:00,16.77,16.79,16.77,16.78,119700.0,9.408,9.4192,9.408,9.4136,119700.0
2010-11-19 14:00:00,16.78,16.8,16.78,16.79,199400.0,9.4136,9.4248,9.4136,9.4192,199400.0
2010-11-19 14:05:00,16.8,16.83,16.8,16.81,525200.0,9.4248,9.4417,9.4248,9.4304,525200.0
2010-11-19 14:10:00,16.82,16.82,16.79,16.81,216100.0,9.4361,9.4361,9.4192,9.4304,216100.0
2010-11-19 14:15:00,16.8,16.81,16.79,16.79,193500.0,9.4248,9.4304,9.4192,9.4192,193500.0
2010-11-19 14:20:00,16.8,16.8,16.79,16.8,63800.0,9.4248,9.4248,9.4192,9.4248,63800.0
2010-11-19 14:25:00,16.79,16.8,16.79,16.8,96600.0,9.4192,9.4248,9.4192,9.4248,96600.0
2010-11-19 14:30:00,16.79,16.8,16.78,16.78,93600.0,9.4192,9.4248,9.4136,9.4136,93600.0
2010-11-19 14:35:00,16.78,16.79,16.78,16.78,149400.0,9.4136,9.4192,9.4136,9.4136,149400.0
2010-11-19 14:40:00,16.78,16.79,16.77,16.77,243000.0,9.4136,9.4192,9.408,9.408,243000.0
2010-11-19 14:45:00,16.77,16.78,16.77,16.78,292400.0,9.408,9.4136,9.408,9.4136,292400.0
2010-11-19 14:50:00,16.78,16.78,16.77,16.77,84200.0,9.4136,9.4136,9.408,9.408,84200.0
2010-11-19 14:55:00,16.78,16.78,16.75,16.75,342300.0,9.4136,9.4136,9.3968,9.3968,342300.0
2010-11-19 15:00:00,16.75,16.77,16.75,16.77,216300.0,9.3968,9.408,9.3968,9.408,216300.0
2010-11-19 15:05:00,16.77,16.78,16.76,16.77,258900.0,9.408,9.4136,9.4024,9.408,258900.0
2010-11-19 15:10:00,16.78,16.78,16.74,16.75,327200.0,9.4136,9.4136,9.3912,9.3968,327200.0
2010-11-19 15:15:00,16.74,16.75,16.72,16.73,323200.0,9.3912,9.3968,9.38,9.3856,323200.0
2010-11-19 15:20:00,16.73,16.75,16.73,16.75,198900.0,9.3856,9.3968,9.3856,9.3968,198900.0
2010-11-19 15:25:00,16.75,16.75,16.72,16.73,682000.0,9.3968,9.3968,9.38,9.3856,682000.0
2010-11-19 15:30:00,16.74,16.75,16.73,16.74,267700.0,9.3912,9.3968,9.3856,9.3912,267700.0
2010-11-19 15:35:00,16.75,16.77,16.74,16.76,367100.0,9.3968,9.408,9.3912,9.4024,367100.0
2010-11-19 15:40:00,16.77,16.77,16.76,16.77,387700.0,9.408,9.408,9.4024,9.408,387700.0
2010-11-19 15:45:00,16.77,16.8,16.76,16.8,597700.0,9.408,9.4248,9.4024,9.4248,597700.0
2010-11-19 15:50:00,16.8,16.8,16.79,16.8,506400.0,9.4248,9.4248,9.4192,9.4248,506400.0
2010-11-19 15:55:00,16.8,16.8,16.79,16.79,1358700.0,9.4248,9.4248,9.4192,9.4192,1358700.0
2010-11-22 09:30:00,16.66,16.7,16.65,16.67,628400.0,9.3463,9.3687,9.3407,9.3519,628400.0
2010-11-22 09:35:00,16.67,16.7,16.66,16.69,153900.0,9.3519,9.3687,9.3463,9.3631,153900.0
2010-11-22 09:40:00,16.69,16.71,16.67,16.71,567900.0,9.3631,9.3743,9.3519,9.3743,567900.0
2010-11-22 09:45:00,16.71,16.72,16.69,16.71,403000.0,9.3743,9.38,9.3631,9.3743,403000.0
2010-11-22 09:50:00,16.71,16.72,16.7,16.71,178600.0,9.3743,9.38,9.3687,9.3743,178600.0
2010-11-22 09:55:00,16.72,16.73,16.7,16.71,393500.0,9.38,9.3856,9.3687,9.3743,393500.0
2010-11-22 10:00:00,16.71,16.72,16.69,16.7,549600.0,9.3743,9.38,9.3631,9.3687,549600.0
2010-11-22 10:05:00,16.71,16.71,16.68,16.69,620800.0,9.3743,9.3743,9.3575,9.3631,620800.0
2010-11-22 10:10:00,16.68,16.69,16.65,16.66,314000.0,9.3575,9.3631,9.3407,9.3463,314000.0
2010-11-22 10:15:00,16.66,16.67,16.65,16.65,285700.0,9.3463,9.3519,9.3407,9.3407,285700.0
2010-11-22 10:20:00,16.66,16.66,16.61,16.62,539200.0,9.3463,9.3463,9.3182,9.3239,539200.0
2010-11-22 10:25:00,16.61,16.63,16.58,16.58,362900.0,9.3182,9.3295,9.3014,9.3014,362900.0
2010-11-22 10:30:00,16.58,16.59,16.53,16.55,509700.0,9.3014,9.307,9.2734,9.2846,509700.0
2010-11-22 10:35:00,16.55,16.57,16.54,16.56,452300.0,9.2846,9.2958,9.279,9.2902,452300.0
2010-11-22 10:40:00,16.56,16.58,16.55,16.58,603300.0,9.2902,9.3014,9.2846,9.3014,603300.0
2010-11-22 10:45:00,16.58,16.58,16.56,16.58,179200.0,9.3014,9.3014,9.2902,9.3014,179200.0
2010-11-22 10:50:00,16.58,16.61,16.58,16.6,196400.0,9.3014,9.3182,9.3014,9.3126,196400.0
2010-11-22 10:55:00,16.61,16.62,16.57,16.59,280300.0,9.3182,9.3239,9.2958,9.307,280300.0
2010-11-22 11:00:00,16.58,16.59,16.54,16.56,361700.0,9.3014,9.307,9.279,9.2902,361700.0
2010-11-22 11:05:00,16.56,16.57,16.55,16.56,215600.0,9.2902,9.2958,9.2846,9.2902,215600.0
2010-11-22 11:10:00,16.56,16.57,16.55,16.57,405100.0,9.2902,9.2958,9.2846,9.2958,405100.0
2010-11-22 11:15:00,16.56,16.57,16.55,16.55,511000.0,9.2902,9.2958,9.2846,9.2846,511000.0
2010-11-22 11:20:00,16.55,16.57,16.55,16.56,484800.0,9.2846,9.2958,9.2846,9.2902,484800.0
2010-11-22 11:25:00,16.56,16.56,16.54,16.56,305200.0,9.2902,9.2902,9.279,9.2902,305200.0
2010-11-22 11:30:00,16.56,16.57,16.55,16.57,131900.0,9.2902,9.2958,9.2846,9.2958,131900.0
2010-11-22 11:35:00,16.57,16.59,16.56,16.59,421000.0,9.2958,9.307,9.2902,9.307,421000.0
2010-11-22 11:40:00,16.58,16.6,16.58,16.59,219600.0,9.3014,9.3126,9.3014,9.307,219600.0
2010-11-22 11:45:00,16.59,16.6,16.59,16.59,66300.0,9.307,9.3126,9.307,9.307,66300.0
2010-11-22 11:50:00,16.59,16.61,16.58,16.6,310200.0,9.307,9.3182,9.3014,9.3126,310200.0
2010-11-22 11:55:00,16.61,16.61,16.6,16.61,168300.0,9.3182,9.3182,9.3126,9.3182,168300.0
2010-11-22 12:00:00,16.6,16.61,16.56,16.57,402500.0,9.3126,9.3182,9.2902,9.2958,402500.0
2010-11-22 12:05:00,16.56,16.58,16.56,16.57,177300.0,9.2902,9.3014,9.2902,9.2958,177300.0
2010-11-22 12:10:00,16.58,16.58,16.57,16.57,58100.0,9.3014,9.3014,9.2958,9.2958,58100.0
2010-11-22 12:15:00,16.57,16.58,16.57,16.57,50700.0,9.2958,9.3014,9.2958,9.2958,50700.0
2010-11-22 12:20:00,16.57,16.59,16.57,16.57,216600.0,9.2958,9.307,9.2958,9.2958,216600.0
2010-11-22 12:25:00,16.57,16.58,16.51,16.52,687700.0,9.2958,9.3014,9.2621,9.2678,687700.0
2010-11-22 12:30:00,16.52,16.54,16.5,16.51,591500.0,9.2678,9.279,9.2565,9.2621,591500.0
2010-11-22 12:35:00,16.51,16.56,16.51,16.55,475900.0,9.2621,9.2902,9.2621,9.2846,475900.0
2010-11-22 12:40:00,16.55,16.56,16.54,16.55,280700.0,9.2846,9.2902,9.279,9.2846,280700.0
2010-11-22 12:45:00,16.55,16.56,16.53,16.56,426600.0,9.2846,9.2902,9.2734,9.2902,426600.0
2010-11-22 12:50:00,16.56,16.56,16.55,16.55,125500.0,9.2902,9.2902,9.2846,9.2846,125500.0
2010-11-22 12:55:00,16.55,16.56,16.55,16.56,62700.0,9.2846,9.2902,9.2846,9.2902,62700.0
2010-11-22 13:00:00,16.55,16.56,16.53,16.55,210900.0,9.2846,9.2902,9.2734,9.2846,210900.0
2010-11-22 13:05:00,16.55,16.55,16.53,16.55,115300.0,9.2846,9.2846,9.2734,9.2846,115300.0
2010-11-22 13:10:00,16.55,16.55,16.54,16.54,108100.0,9.2846,9.2846,9.279,9.279,108100.0
2010-11-22 13:15:00,16.54,16.56,16.54,16.55,211500.0,9.279,9.2902,9.279,9.2846,211500.0
2010-11-22 13:20:00,16.55,16.58,16.55,16.58,329400.0,9.2846,9.3014,9.2846,9.3014,329400.0
2010-11-22 13:25:00,16.58,16.58,16.57,16.58,45300.0,9.3014,9.3014,9.2958,9.3014,45300.0
2010-11-22 13:30:00,16.58,16.6,16.57,16.6,258800.0,9.3014,9.3126,9.2958,9.3126,258800.0
2010-11-22 13:35:00,16.61,16.61,16.6,16.6,84300.0,9.3182,9.3182,9.3126,9.3126,84300.0
2010-11-22 13:40:00,16.6,16.61,16.6,16.6,152300.0,9.3126,9.3182,9.3126,9.3126,152300.0
2010-11-22 13:45:00,16.61,16.61,16.6,16.61,99300.0,9.3182,9.3182,9.3126,9.3182,99300.0
2010-11-22 13:50:00,16.6,16.61,16.59,16.6,222100.0,9.3126,9.3182,9.307,9.3126,222100.0
2010-11-22 13:55:00,16.6,16.6,16.59,16.59,141700.0,9.3126,9.3126,9.307,9.307,141700.0
2010-11-22 14:00:00,16.6,16.6,16.59,16.6,224100.0,9.3126,9.3126,9.307,9.3126,224100.0
2010-11-22 14:05:00,16.59,16.6,16.55,16.57,338600.0,9.307,9.3126,9.2846,9.2958,338600.0
2010-11-22 14:10:00,16.57,16.58,16.56,16.57,185500.0,9.2958,9.3014,9.2902,9.2958,185500.0
2010-11-22 14:15:00,16.58,16.61,16.57,16.61,348300.0,9.3014,9.3182,9.2958,9.3182,348300.0
2010-11-22 14:20:00,16.61,16.61,16.59,16.59,157000.0,9.3182,9.3182,9.307,9.307,157000.0
2010-11-22 14:25:00,16.59,16.6,16.56,16.56,238400.0,9.307,9.3126,9.2902,9.2902,238400.0
2010-11-22 14:30:00,16.56,16.57,16.54,16.57,438700.0,9.2902,9.2958,9.279,9.2958,438700.0
2010-11-22 14:35:00,16.57,16.57,16.56,16.57,163000.0,9.2958,9.2958,9.2902,9.2958,163000.0
2010-11-22 14:40:00,16.56,16.58,16.56,16.57,536300.0,9.2902,9.3014,9.2902,9.2958,536300.0
2010-11-22 14:45:00,16.57,16.63,16.57,16.63,524100.0,9.2958,9.3295,9.2958,9.3295,524100.0
2010-11-22 14:50:00,16.62,16.63,16.62,16.63,242700.0,9.3239,9.3295,9.3239,9.3295,242700.0
2010-11-22 14:55:00,16.63,16.63,16.6,16.6,275600.0,9.3295,9.3295,9.3126,9.3126,275600.0
2010-11-22 15:00:00,16.6,16.63,16.6,16.6,496500.0,9.3126,9.3295,9.3126,9.3126,496500.0
2010-11-22 15:05:00,16.6,16.61,16.59,16.59,317600.0,9.3126,9.3182,9.307,9.307,317600.0
2010-11-22 15:10:00,16.6,16.61,16.59,16.6,331100.0,9.3126,9.3182,9.307,9.3126,331100.0
2010-11-22 15:15:00,16.6,16.62,16.6,16.62,506700.0,9.3126,9.3239,9.3126,9.3239,506700.0
2010-11-22 15:20:00,16.62,16.63,16.6,16.61,429800.0,9.3239,9.3295,9.3126,9.3182,429800.0
2010-11-22 15:25:00,16.61,16.62,16.58,16.58,297700.0,9.3182,9.3239,9.3014,9.3014,297700.0
2010-11-22 15:30:00,16.58,16.6,16.57,16.58,1045000.0,9.3014,9.3126,9.2958,9.3014,1045000.0
2010-11-22 15:35:00,16.59,16.62,16.58,16.62,1254300.0,9.307,9.3239,9.3014,9.3239,1254300.0
2010-11-22 15:40:00,16.61,16.64,16.6,16.62,1072800.0,9.3182,9.3351,9.3126,9.3239,1072800.0
2010-11-22 15:45:00,16.63,16.63,16.61,16.63,864200.0,9.3295,9.3295,9.3182,9.3295,864200.0
2010-11-22 15:50:00,16.63,16.64,16.62,16.64,567300.0,9.3295,9.3351,9.3239,9.3351,567300.0
2010-11-22 15:55:00,16.64,16.64,16.62,16.62,1695000.0,9.3351,9.3351,9.3239,9.3239,1695000.0
2010-11-23 09:30:00,16.52,16.54,16.43,16.51,1189500.0,9.2678,9.279,9.2173,9.2621,1189500.0
2010-11-23 09:35:00,16.52,16.53,16.5,16.51,533300.0,9.2678,9.2734,9.2565,9.2621,533300.0
2010-11-23 09:40:00,16.52,16.54,16.5,16.53,827500.0,9.2678,9.279,9.2565,9.2734,827500.0
2010-11-23 09:45:00,16.53,16.54,16.5,16.51,440000.0,9.2734,9.279,9.2565,9.2621,440000.0
2010-11-23 09:50:00,16.5,16.52,16.5,16.5,540400.0,9.2565,9.2678,9.2565,9.2565,540400.0
2010-11-23 09:55:00,16.5,16.52,16.48,16.51,1111200.0,9.2565,9.2678,9.2453,9.2621,1111200.0
2010-11-23 10:00:00,16.51,16.55,16.49,16.55,515600.0,9.2621,9.2846,9.2509,9.2846,515600.0
2010-11-23 10:05:00,16.54,16.57,16.53,16.57,452700.0,9.279,9.2958,9.2734,9.2958,452700.0
2010-11-23 10:10:00,16.57,16.57,16.53,16.55,333700.0,9.2958,9.2958,9.2734,9.2846,333700.0
2010-11-23 10:15:00,16.55,16.61,16.54,16.59,588200.0,9.2846,9.3182,9.279,9.307,588200.0
2010-11-23 10:20:00,16.6,16.6,16.56,16.57,729800.0,9.3126,9.3126,9.2902,9.2958,729800.0
2010-11-23 10:25:00,16.58,16.63,16.58,16.62,699800.0,9.3014,9.3295,9.3014,9.3239,699800.0
2010-11-23 10:30:00,16.63,16.63,16.59,16.59,451600.0,9.3295,9.3295,9.307,9.307,451600.0
2010-11-23 10:35:00,16.59,16.62,16.59,16.61,446900.0,9.307,9.3239,9.307,9.3182,446900.0
2010-11-23 10:40:00,16.6,16.63,16.6,16.63,478100.0,9.3126,9.3295,9.3126,9.3295,478100.0
2010-11-23 10:45:00,16.62,16.65,16.61,16.63,963700.0,9.3239,9.3407,9.3182,9.3295,963700.0
2010-11-23 10:50:00,16.64,16.68,16.63,16.65,802700.0,9.3351,9.3575,9.3295,9.3407,802700.0
2010-11-23 10:55:00,16.64,16.66,16.64,16.66,561400.0,9.3351,9.3463,9.3351,9.3463,561400.0
2010-11-23 11:00:00,16.66,16.67,16.64,16.65,264400.0,9.3463,9.3519,9.3351,9.3407,264400.0
2010-11-23 11:05:00,16.65,16.69,16.65,16.69,483700.0,9.3407,9.3631,9.3407,9.3631,483700.0
2010-11-23 11:10:00,16.69,16.71,16.67,16.71,1107500.0,9.3631,9.3743,9.3519,9.3743,1107500.0
2010-11-23 11:15:00,16.7,16.71,16.69,16.7,316300.0,9.3687,9.3743,9.3631,9.3687,316300.0
2010-11-23 11:20:00,16.69,16.7,16.66,16.67,460200.0,9.3631,9.3687,9.3463,9.3519,460200.0
2010-11-23 11:25:00,16.66,16.71,16.66,16.68,987800.0,9.3463,9.3743,9.3463,9.3575,987800.0
2010-11-23 11:30:00,16.68,16.7,16.66,16.68,717800.0,9.3575,9.3687,9.3463,9.3575,717800.0
2010-11-23 11:35:00,16.68,16.69,16.66,16.67,333200.0,9.3575,9.3631,9.3463,9.3519,333200.0
2010-11-23 11:40:00,16.67,16.67,16.66,16.66,188600.0,9.3519,9.3519,9.3463,9.3463,188600.0
2010-11-23 11:45:00,16.66,16.67,16.66,16.67,126100.0,9.3463,9.3519,9.3463,9.3519,126100.0
2010-11-23 11:50:00,16.66,16.68,16.66,16.67,170700.0,9.3463,9.3575,9.3463,9.3519,170700.0
2010-11-23 11:55:00,16.67,16.69,16.67,16.68,514600.0,9.3519,9.3631,9.3519,9.3575,514600.0
2010-11-23 12:00:00,16.68,16.72,16.68,16.7,536000.0,9.3575,9.38,9.3575,9.3687,536000.0
2010-11-23 12:05:00,16.7,16.73,16.69,16.72,1017200.0,9.3687,9.3856,9.3631,9.38,1017200.0
2010-11-23 12:10:00,16.72,16.73,16.72,16.73,94600.0,9.38,9.3856,9.38,9.3856,94600.0
2010-11-23 12:15:00,16.73,16.73,16.7,16.71,233900.0,9.3856,9.3856,9.3687,9.3743,233900.0
2010-11-23 12:20:00,16.7,16.71,16.69,16.69,268000.0,9.3687,9.3743,9.3631,9.3631,268000.0
2010-11-23 12:25:00,16.7,16.7,16.69,16.7,197000.0,9.3687,9.3687,9.3631,9.3687,197000.0
2010-11-23 12:30:00,16.69,16.71,16.69,16.7,345200.0,9.3631,9.3743,9.3631,9.3687,345200.0
2010-11-23 12:35:00,16.7,16.71,16.67,16.68,372500.0,9.3687,9.3743,9.3519,9.3575,372500.0
2010-11-23 12:40:00,16.68,16.71,16.68,16.7,258600.0,9.3575,9.3743,9.3575,9.3687,258600.0
2010-11-23 12:45:00,16.71,16.71,16.69,16.7,193900.0,9.3743,9.3743,9.3631,9.3687,193900.0
2010-11-23 12:50:00,16.69,16.71,16.69,16.7,143100.0,9.3631,9.3743,9.3631,9.3687,143100.0
2010-11-23 12:55:00,16.71,16.72,16.7,16.72,205300.0,9.3743,9.38,9.3687,9.38,205300.0
2010-11-23 13:00:00,16.71,16.72,16.7,16.7,190100.0,9.3743,9.38,9.3687,9.3687,190100.0
2010-11-23 13:05:00,16.71,16.71,16.69,16.7,173200.0,9.3743,9.3743,9.3631,9.3687,173200.0
2010-11-23 13:10:00,16.69,16.71,16.68,16.68,206400.0,9.3631,9.3743,9.3575,9.3575,206400.0
2010-11-23 13:15:00,16.68,16.69,16.68,16.69,93000.0,9.3575,9.3631,9.3575,9.3631,93000.0
2010-11-23 13:20:00,16.68,16.69,16.67,16.67,146700.0,9.3575,9.3631,9.3519,9.3519,146700.0
2010-11-23 13:25:00,16.67,16.68,16.64,16.66,658000.0,9.3519,9.3575,9.3351,9.3463,658000.0
2010-11-23 13:30:00,16.66,16.68,16.65,16.66,370400.0,9.3463,9.3575,9.3407,9.3463,370400.0
2010-11-23 13:35:00,16.65,16.66,16.64,16.65,106600.0,9.3407,9.3463,9.3351,9.3407,106600.0
2010-11-23 13:40:00,16.64,16.65,16.64,16.65,160000.0,9.3351,9.3407,9.3351,9.3407,160000.0
2010-11-23 13:45:00,16.65,16.65,16.59,16.59,559300.0,9.3407,9.3407,9.307,9.307,559300.0
2010-11-23 13:50:00,16.59,16.59,16.56,16.57,468100.0,9.307,9.307,9.2902,9.2958,468100.0
2010-11-23 13:55:00,16.56,16.57,16.55,16.56,166800.0,9.2902,9.2958,9.2846,9.2902,166800.0
2010-11-23 14:00:00,16.56,16.61,16.55,16.56,880800.0,9.2902,9.3182,9.2846,9.2902,880800.0
2010-11-23 14:05:00,16.56,16.57,16.56,16.57,90100.0,9.2902,9.2958,9.2902,9.2958,90100.0
2010-11-23 14:10:00,16.56,16.6,16.56,16.6,481200.0,9.2902,9.3126,9.2902,9.3126,481200.0
2010-11-23 14:15:00,16.6,16.62,16.59,16.6,499900.0,9.3126,9.3239,9.307,9.3126,499900.0
2010-11-23 14:20:00,16.6,16.6,16.58,16.58,248300.0,9.3126,9.3126,9.3014,9.3014,248300.0
2010-11-23 14:25:00,16.58,16.61,16.58,16.6,288100.0,9.3014,9.3182,9.3014,9.3126,288100.0
2010-11-23 14:30:00,16.6,16.61,16.59,16.6,213800.0,9.3126,9.3182,9.307,9.3126,213800.0
2010-11-23 14:35:00,16.61,16.64,16.6,16.6,372900.0,9.3182,9.3351,9.3126,9.3126,372900.0
2010-11-23 14:40:00,16.6,16.61,16.58,16.6,352600.0,9.3126,9.3182,9.3014,9.3126,352600.0
2010-11-23 14:45:00,16.6,16.61,16.59,16.6,96100.0,9.3126,9.3182,9.307,9.3126,96100.0
2010-11-23 14:50:00,16.59,16.64,16.59,16.63,234200.0,9.307,9.3351,9.307,9.3295,234200.0
2010-11-23 14:55:00,16.64,16.64,16.62,16.62,128700.0,9.3351,9.3351,9.3239,9.3239,128700.0
2010-11-23 15:00:00,16.62,16.63,16.6,16.61,200100.0,9.3239,9.3295,9.3126,9.3182,200100.0
2010-11-23 15:05:00,16.6,16.63,16.59,16.59,363900.0,9.3126,9.3295,9.307,9.307,363900.0
2010-11-23 15:10:00,16.59,16.6,16.57,16.58,404800.0,9.307,9.3126,9.2958,9.3014,404800.0
2010-11-23 15:15:00,16.57,16.61,16.57,16.6,560400.0,9.2958,9.3182,9.2958,9.3126,560400.0
2010-11-23 15:20:00,16.6,16.61,16.58,16.59,180000.0,9.3126,9.3182,9.3014,9.307,180000.0
2010-11-23 15:25:00,16.58,16.59,16.57,16.57,126200.0,9.3014,9.307,9.2958,9.2958,126200.0
2010-11-23 15:30:00,16.57,16.59,16.55,16.57,1160300.0,9.2958,9.307,9.2846,9.2958,1160300.0
2010-11-23 15:35:00,16.57,16.6,16.56,16.6,374000.0,9.2958,9.3126,9.2902,9.3126,374000.0
2010-11-23 15:40:00,16.6,16.61,16.58,16.61,442300.0,9.3126,9.3182,9.3014,9.3182,442300.0
2010-11-23 15:45:00,16.6,16.61,16.59,16.6,522600.0,9.3126,9.3182,9.307,9.3126,522600.0
2010-11-23 15:50:00,16.59,16.6,16.57,16.58,723800.0,9.307,9.3126,9.2958,9.3014,723800.0
2010-11-23 15:55:00,16.58,16.6,16.57,16.57,2059800.0,9.3014,9.3126,9.2958,9.2958,2059800.0
2010-11-24 09:30:00,16.61,16.7,16.58,16.68,899000.0,9.3182,9.3687,9.3014,9.3575,899000.0
2010-11-24 09:35:00,16.67,16.68,16.65,16.67,409000.0,9.3519,9.3575,9.3407,9.3519,409000.0
2010-11-24 09:40:00,16.67,16.7,16.67,16.69,358100.0,9.3519,9.3687,9.3519,9.3631,358100.0
2010-11-24 09:45:00,16.69,16.7,16.6,16.6,278300.0,9.3631,9.3687,9.3126,9.3126,278300.0
2010-11-24 09:50:00,16.6,16.62,16.59,16.61,364100.0,9.3126,9.3239,9.307,9.3182,364100.0
2010-11-24 09:55:00,16.62,16.64,16.58,16.58,300900.0,9.3239,9.3351,9.3014,9.3014,300900.0
2010-11-24 10:00:00,16.58,16.61,16.57,16.58,667700.0,9.3014,9.3182,9.2958,9.3014,667700.0
2010-11-24 10:05:00,16.58,16.59,16.57,16.58,239100.0,9.3014,9.307,9.2958,9.3014,239100.0
2010-11-24 10:10:00,16.59,16.59,16.57,16.57,248600.0,9.307,9.307,9.2958,9.2958,248600.0
2010-11-24 10:15:00,16.57,16.6,16.57,16.59,233600.0,9.2958,9.3126,9.2958,9.307,233600.0
2010-11-24 10:20:00,16.6,16.64,16.59,16.63,398000.0,9.3126,9.3351,9.307,9.3295,398000.0
2010-11-24 10:25:00,16.63,16.66,16.63,16.65,312400.0,9.3295,9.3463,9.3295,9.3407,312400.0
2010-11-24 10:30:00,16.65,16.66,16.64,16.65,207600.0,9.3407,9.3463,9.3351,9.3407,207600.0
2010-11-24 10:35:00,16.65,16.66,16.65,16.65,160800.0,9.3407,9.3463,9.3407,9.3407,160800.0
2010-11-24 10:40:00,16.65,16.69,16.65,16.67,492000.0,9.3407,9.3631,9.3407,9.3519,492000.0
2010-11-24 10:45:00,16.67,16.69,16.66,16.67,325700.0,9.3519,9.3631,9.3463,9.3519,325700.0
2010-11-24 10:50:00,16.66,16.68,16.65,16.67,288000.0,9.3463,9.3575,9.3407,9.3519,288000.0
2010-11-24 10:55:00,16.68,16.69,16.67,16.68,300600.0,9.3575,9.3631,9.3519,9.3575,300600.0
2010-11-24 11:00:00,16.68,16.69,16.67,16.67,330600.0,9.3575,9.3631,9.3519,9.3519,330600.0
2010-11-24 11:05:00,16.67,16.68,16.65,16.65,243400.0,9.3519,9.3575,9.3407,9.3407,243400.0
2010-11-24 11:10:00,16.65,16.66,16.64,16.65,305000.0,9.3407,9.3463,9.3351,9.3407,305000.0
2010-11-24 11:15:00,16.65,16.65,16.64,16.65,130200.0,9.3407,9.3407,9.3351,9.3407,130200.0
2010-11-24 11:20:00,16.64,16.65,16.63,16.64,212500.0,9.3351,9.3407,9.3295,9.3351,212500.0
2010-11-24 11:25:00,16.63,16.64,16.61,16.61,369800.0,9.3295,9.3351,9.3182,9.3182,369800.0
2010-11-24 11:30:00,16.61,16.63,16.61,16.63,357100.0,9.3182,9.3295,9.3182,9.3295,357100.0
2010-11-24 11:35:00,16.63,16.63,16.61,16.62,250000.0,9.3295,9.3295,9.3182,9.3239,250000.0
2010-11-24 11:40:00,16.62,16.63,16.62,16.62,92500.0,9.3239,9.3295,9.3239,9.3239,92500.0
2010-11-24 11:45:00,16.62,16.63,16.6,16.6,131000.0,9.3239,9.3295,9.3126,9.3126,131000.0
2010-11-24 11:50:00,16.6,16.61,16.6,16.6,220500.0,9.3126,9.3182,9.3126,9.3126,220500.0
2010-11-24 11:55:00,16.6,16.62,16.6,16.61,193200.0,9.3126,9.3239,9.3126,9.3182,193200.0
2010-11-24 12:00:00,16.61,16.64,16.61,16.64,189500.0,9.3182,9.3351,9.3182,9.3351,189500.0
2010-11-24 12:05:00,16.63,16.64,16.63,16.63,70600.0,9.3295,9.3351,9.3295,9.3295,70600.0
2010-11-24 12:10:00,16.63,16.64,16.62,16.62,140800.0,9.3295,9.3351,9.3239,9.3239,140800.0
2010-11-24 12:15:00,16.62,16.63,16.61,16.61,94600.0,9.3239,9.3295,9.3182,9.3182,94600.0
2010-11-24 12:20:00,16.62,16.62,16.6,16.6,277400.0,9.3239,9.3239,9.3126,9.3126,277400.0
2010-11-24 12:25:00,16.6,16.61,16.58,16.58,331800.0,9.3126,9.3182,9.3014,9.3014,331800.0
2010-11-24 12:30:00,16.58,16.62,16.58,16.6,268100.0,9.3014,9.3239,9.3014,9.3126,268100.0
2010-11-24 12:35:00,16.6,16.61,16.59,16.59,111100.0,9.3126,9.3182,9.307,9.307,111100.0
2010-11-24 12:40:00,16.59,16.6,16.58,16.58,96500.0,9.307,9.3126,9.3014,9.3014,96500.0
2010-11-24 12:45:00,16.58,16.59,16.58,16.58,97300.0,9.3014,9.307,9.3014,9.3014,97300.0
2010-11-24 12:50:00,16.58,16.63,16.58,16.62,777900.0,9.3014,9.3295,9.3014,9.3239,777900.0
2010-11-24 12:55:00,16.62,16.63,16.61,16.61,282200.0,9.3239,9.3295,9.3182,9.3182,282200.0
2010-11-24 13:00:00,16.62,16.62,16.61,16.62,79900.0,9.3239,9.3239,9.3182,9.3239,79900.0
2010-11-24 13:05:00,16.61,16.63,16.61,16.62,208400.0,9.3182,9.3295,9.3182,9.3239,208400.0
2010-11-24 13:10:00,16.62,16.63,16.61,16.63,64600.0,9.3239,9.3295,9.3182,9.3295,64600.0
2010-11-24 13:15:00,16.63,16.63,16.62,16.63,209200.0,9.3295,9.3295,9.3239,9.3295,209200.0
2010-11-24 13:20:00,16.63,16.66,16.62,16.65,292900.0,9.3295,9.3463,9.3239,9.3407,292900.0
2010-11-24 13:25:00,16.65,16.67,16.64,16.66,141600.0,9.3407,9.3519,9.3351,9.3463,141600.0
2010-11-24 13:30:00,16.67,16.67,16.65,16.65,107300.0,9.3519,9.3519,9.3407,9.3407,107300.0
2010-11-24 13:35:00,16.65,16.66,16.64,16.65,227900.0,9.3407,9.3463,9.3351,9.3407,227900.0
2010-11-24 13:40:00,16.65,16.65,16.63,16.64,174900.0,9.3407,9.3407,9.3295,9.3351,174900.0
2010-11-24 13:45:00,16.64,16.65,16.64,16.65,72600.0,9.3351,9.3407,9.3351,9.3407,72600.0
2010-11-24 13:50:00,16.64,16.65,16.64,16.64,53200.0,9.3351,9.3407,9.3351,9.3351,53200.0
2010-11-24 13:55:00,16.65,16.65,16.63,16.64,81800.0,9.3407,9.3407,9.3295,9.3351,81800.0
2010-11-24 14:00:00,16.63,16.64,16.63,16.63,65100.0,9.3295,9.3351,9.3295,9.3295,65100.0
2010-11-24 14:05:00,16.64,16.64,16.63,16.63,82000.0,9.3351,9.3351,9.3295,9.3295,82000.0
2010-11-24 14:10:00,16.63,16.64,16.61,16.62,103900.0,9.3295,9.3351,9.3182,9.3239,103900.0
2010-11-24 14:15:00,16.62,16.62,16.61,16.62,66100.0,9.3239,9.3239,9.3182,9.3239,66100.0
2010-11-24 14:20:00,16.62,16.64,16.61,16.63,223600.0,9.3239,9.3351,9.3182,9.3295,223600.0
2010-11-24 14:25:00,16.64,16.65,16.63,16.65,139700.0,9.3351,9.3407,9.3295,9.3407,139700.0
2010-11-24 14:30:00,16.64,16.66,16.64,16.66,142000.0,9.3351,9.3463,9.3351,9.3463,142000.0
2010-11-24 14:35:00,16.65,16.66,16.65,16.65,83600.0,9.3407,9.3463,9.3407,9.3407,83600.0
2010-11-24 14:40:00,16.66,16.66,16.64,16.65,312300.0,9.3463,9.3463,9.3351,9.3407,312300.0
2010-11-24 14:45:00,16.65,16.66,16.64,16.64,175300.0,9.3407,9.3463,9.3351,9.3351,175300.0
2010-11-24 14:50:00,16.64,16.65,16.64,16.64,67500.0,9.3351,9.3407,9.3351,9.3351,67500.0
2010-11-24 14:55:00,16.64,16.65,16.64,16.64,80400.0,9.3351,9.3407,9.3351,9.3351,80400.0
2010-11-24 15:00:00,16.65,16.66,16.64,16.66,250000.0,9.3407,9.3463,9.3351,9.3463,250000.0
2010-11-24 15:05:00,16.66,16.66,16.64,16.64,157200.0,9.3463,9.3463,9.3351,9.3351,157200.0
2010-11-24 15:10:00,16.65,16.65,16.64,16.65,47800.0,9.3407,9.3407,9.3351,9.3407,47800.0
2010-11-24 15:15:00,16.64,16.66,16.64,16.66,178900.0,9.3351,9.3463,9.3351,9.3463,178900.0
2010-11-24 15:20:00,16.66,16.68,16.65,16.66,363200.0,9.3463,9.3575,9.3407,9.3463,363200.0
2010-11-24 15:25:00,16.66,16.67,16.65,16.66,119300.0,9.3463,9.3519,9.3407,9.3463,119300.0
2010-11-24 15:30:00,16.66,16.66,16.64,16.64,143700.0,9.3463,9.3463,9.3351,9.3351,143700.0
2010-11-24 15:35:00,16.65,16.65,16.64,16.65,223800.0,9.3407,9.3407,9.3351,9.3407,223800.0
2010-11-24 15:40:00,16.65,16.69,16.64,16.68,614900.0,9.3407,9.3631,9.3351,9.3575,614900.0
2010-11-24 15:45:00,16.67,16.68,16.64,16.65,749300.0,9.3519,9.3575,9.3351,9.3407,749300.0
2010-11-24 15:50:00,16.65,16.68,16.65,16.68,628200.0,9.3407,9.3575,9.3407,9.3575,628200.0
2010-11-24 15:55:00,16.68,16.7,16.67,16.69,1393500.0,9.3575,9.3687,9.3519,9.3631,1393500.0
2010-11-26 09:30:00,16.57,16.61,16.46,16.48,1145300.0,9.2958,9.3182,9.2341,9.2453,1145300.0
2010-11-26 09:35:00,16.47,16.52,16.46,16.49,1809500.0,9.2397,9.2678,9.2341,9.2509,1809500.0
2010-11-26 09:40:00,16.49,16.55,16.49,16.51,823800.0,9.2509,9.2846,9.2509,9.2621,823800.0
2010-11-26 09:45:00,16.52,16.52,16.5,16.5,455300.0,9.2678,9.2678,9.2565,9.2565,455300.0
2010-11-26 09:50:00,16.5,16.53,16.5,16.51,224700.0,9.2565,9.2734,9.2565,9.2621,224700.0
2010-11-26 09:55:00,16.5,16.55,16.5,16.53,365200.0,9.2565,9.2846,9.2565,9.2734,365200.0
2010-11-26 10:00:00,16.53,16.54,16.52,16.53,202600.0,9.2734,9.279,9.2678,9.2734,202600.0
2010-11-26 10:05:00,16.53,16.54,16.52,16.53,237800.0,9.2734,9.279,9.2678,9.2734,237800.0
2010-11-26 10:10:00,16.53,16.56,16.52,16.56,584800.0,9.2734,9.2902,9.2678,9.2902,584800.0
2010-11-26 10:15:00,16.55,16.56,16.54,16.56,198100.0,9.2846,9.2902,9.279,9.2902,198100.0
2010-11-26 10:20:00,16.55,16.58,16.55,16.56,221800.0,9.2846,9.3014,9.2846,9.2902,221800.0
2010-11-26 10:25:00,16.56,16.57,16.54,16.55,181700.0,9.2902,9.2958,9.279,9.2846,181700.0
2010-11-26 10:30:00,16.56,16.56,16.53,16.54,315200.0,9.2902,9.2902,9.2734,9.279,315200.0
2010-11-26 10:35:00,16.54,16.55,16.52,16.53,380500.0,9.279,9.2846,9.2678,9.2734,380500.0
2010-11-26 10:40:00,16.52,16.56,16.52,16.54,413500.0,9.2678,9.2902,9.2678,9.279,413500.0
2010-11-26 10:45:00,16.55,16.55,16.52,16.52,171000.0,9.2846,9.2846,9.2678,9.2678,171000.0
2010-11-26 10:50:00,16.53,16.53,16.52,16.53,103400.0,9.2734,9.2734,9.2678,9.2734,103400.0
2010-11-26 10:55:00,16.52,16.53,16.52,16.53,121300.0,9.2678,9.2734,9.2678,9.2734,121300.0
2010-11-26 11:00:00,16.52,16.56,16.52,16.54,361800.0,9.2678,9.2902,9.2678,9.279,361800.0
2010-11-26 11:05:00,16.55,16.56,16.54,16.56,219800.0,9.2846,9.2902,9.279,9.2902,219800.0
2010-11-26 11:10:00,16.56,16.57,16.54,16.57,451000.0,9.2902,9.2958,9.279,9.2958,451000.0
2010-11-26 11:15:00,16.57,16.57,16.55,16.55,199700.0,9.2958,9.2958,9.2846,9.2846,199700.0
2010-11-26 11:20:00,16.55,16.57,16.54,16.57,111400.0,9.2846,9.2958,9.279,9.2958,111400.0
2010-11-26 11:25:00,16.57,16.61,16.55,16.61,790800.0,9.2958,9.3182,9.2846,9.3182,790800.0
2010-11-26 11:30:00,16.61,16.62,16.6,16.6,157800.0,9.3182,9.3239,9.3126,9.3126,157800.0
2010-11-26 11:35:00,16.6,16.61,16.58,16.6,351100.0,9.3126,9.3182,9.3014,9.3126,351100.0
2010-11-26 11:40:00,16.61,16.61,16.57,16.58,160100.0,9.3182,9.3182,9.2958,9.3014,160100.0
2010-11-26 11:45:00,16.57,16.59,16.56,16.59,173100.0,9.2958,9.307,9.2902,9.307,173100.0
2010-11-26 11:50:00,16.59,16.59,16.57,16.57,152600.0,9.307,9.307,9.2958,9.2958,152600.0
2010-11-26 11:55:00,16.57,16.59,16.57,16.59,203800.0,9.2958,9.307,9.2958,9.307,203800.0
2010-11-26 12:00:00,16.59,16.59,16.55,16.57,271700.0,9.307,9.307,9.2846,9.2958,271700.0
2010-11-26 12:05:00,16.57,16.58,16.55,16.57,208100.0,9.2958,9.3014,9.2846,9.2958,208100.0
2010-11-26 12:10:00,16.56,16.57,16.56,16.56,250800.0,9.2902,9.2958,9.2902,9.2902,250800.0
2010-11-26 12:15:00,16.57,16.57,16.56,16.57,80000.0,9.2958,9.2958,9.2902,9.2958,80000.0
2010-11-26 12:20:00,16.56,16.58,16.56,16.58,195100.0,9.2902,9.3014,9.2902,9.3014,195100.0
2010-11-26 12:25:00,16.57,16.58,16.56,16.56,202700.0,9.2958,9.3014,9.2902,9.2902,202700.0
2010-11-26 12:30:00,16.57,16.57,16.56,16.56,109500.0,9.2958,9.2958,9.2902,9.2902,109500.0
2010-11-26 12:35:00,16.57,16.58,16.56,16.57,140300.0,9.2958,9.3014,9.2902,9.2958,140300.0
2010-11-26 12:40:00,16.58,16.58,16.56,16.56,209200.0,9.3014,9.3014,9.2902,9.2902,209200.0
2010-11-26 12:45:00,16.57,16.57,16.56,16.57,221900.0,9.2958,9.2958,9.2902,9.2958,221900.0
2010-11-26 12:50:00,16.57,16.57,16.56,16.57,288600.0,9.2958,9.2958,9.2902,9.2958,288600.0
2010-11-26 12:55:00,16.56,16.6,16.56,16.57,1284900.0,9.2902,9.3126,9.2902,9.2958,1284900.0
2010-11-29 09:30:00,16.42,16.46,16.39,16.41,1330900.0,9.2117,9.2341,9.1948,9.206,1330900.0
2010-11-29 09:35:00,16.4,16.43,16.4,16.41,523200.0,9.2004,9.2173,9.2004,9.206,523200.0
2010-11-29 09:40:00,16.4,16.44,16.39,16.42,597300.0,9.2004,9.2229,9.1948,9.2117,597300.0
2010-11-29 09:45:00,16.42,16.44,16.4,16.41,554100.0,9.2117,9.2229,9.2004,9.206,554100.0
2010-11-29 09:50:00,16.41,16.43,16.39,16.39,598100.0,9.206,9.2173,9.1948,9.1948,598100.0
2010-11-29 09:55:00,16.39,16.4,16.35,16.39,902600.0,9.1948,9.2004,9.1724,9.1948,902600.0
2010-11-29 10:00:00,16.39,16.39,16.33,16.34,1259700.0,9.1948,9.1948,9.1612,9.1668,1259700.0
2010-11-29 10:05:00,16.33,16.38,16.33,16.37,571000.0,9.1612,9.1892,9.1612,9.1836,571000.0
2010-11-29 10:10:00,16.37,16.41,16.36,16.4,703200.0,9.1836,9.206,9.178,9.2004,703200.0
2010-11-29 10:15:00,16.4,16.42,16.38,16.39,459700.0,9.2004,9.2117,9.1892,9.1948,459700.0
2010-11-29 10:20:00,16.39,16.41,16.38,16.39,452600.0,9.1948,9.206,9.1892,9.1948,452600.0
2010-11-29 10:25:00,16.38,16.39,16.35,16.35,699600.0,9.1892,9.1948,9.1724,9.1724,699600.0
2010-11-29 10:30:00,16.35,16.4,16.35,16.39,374600.0,9.1724,9.2004,9.1724,9.1948,374600.0
2010-11-29 10:35:00,16.39,16.41,16.37,16.4,274600.0,9.1948,9.206,9.1836,9.2004,274600.0
2010-11-29 10:40:00,16.41,16.42,16.38,16.39,367700.0,9.206,9.2117,9.1892,9.1948,367700.0
2010-11-29 10:45:00,16.4,16.4,16.36,16.36,297600.0,9.2004,9.2004,9.178,9.178,297600.0
2010-11-29 10:50:00,16.36,16.41,16.36,16.38,435500.0,9.178,9.206,9.178,9.1892,435500.0
2010-11-29 10:55:00,16.38,16.4,16.36,16.39,481300.0,9.1892,9.2004,9.178,9.1948,481300.0
2010-11-29 11:00:00,16.39,16.39,16.36,16.38,413100.0,9.1948,9.1948,9.178,9.1892,413100.0
2010-11-29 11:05:00,16.38,16.4,16.36,16.39,429600.0,9.1892,9.2004,9.178,9.1948,429600.0
2010-11-29 11:10:00,16.38,16.4,16.37,16.39,149300.0,9.1892,9.2004,9.1836,9.1948,149300.0
2010-11-29 11:15:00,16.39,16.4,16.37,16.39,588700.0,9.1948,9.2004,9.1836,9.1948,588700.0
2010-11-29 11:20:00,16.4,16.41,16.37,16.37,289200.0,9.2004,9.206,9.1836,9.1836,289200.0
2010-11-29 11:25:00,16.37,16.38,16.36,16.37,200500.0,9.1836,9.1892,9.178,9.1836,200500.0
2010-11-29 11:30:00,16.36,16.39,16.35,16.35,403900.0,9.178,9.1948,9.1724,9.1724,403900.0
2010-11-29 11:35:00,16.36,16.37,16.33,16.35,738700.0,9.178,9.1836,9.1612,9.1724,738700.0
2010-11-29 11:40:00,16.35,16.37,16.33,16.33,536000.0,9.1724,9.1836,9.1612,9.1612,536000.0
2010-11-29 11:45:00,16.33,16.35,16.28,16.28,868800.0,9.1612,9.1724,9.1331,9.1331,868800.0
2010-11-29 11:50:00,16.28,16.29,16.25,16.26,721400.0,9.1331,9.1387,9.1163,9.1219,721400.0
2010-11-29 11:55:00,16.27,16.29,16.25,16.29,461000.0,9.1275,9.1387,9.1163,9.1387,461000.0
2010-11-29 12:00:00,16.28,16.31,16.28,16.3,373000.0,9.1331,9.1499,9.1331,9.1443,373000.0
2010-11-29 12:05:00,16.3,16.32,16.29,16.31,208700.0,9.1443,9.1556,9.1387,9.1499,208700.0
2010-11-29 12:10:00,16.3,16.31,16.3,16.31,133500.0,9.1443,9.1499,9.1443,9.1499,133500.0
2010-11-29 12:15:00,16.31,16.34,16.3,16.33,309600.0,9.1499,9.1668,9.1443,9.1612,309600.0
2010-11-29 12:20:00,16.34,16.35,16.32,16.34,344700.0,9.1668,9.1724,9.1556,9.1668,344700.0
2010-11-29 12:25:00,16.34,16.36,16.33,16.36,311500.0,9.1668,9.178,9.1612,9.178,311500.0
2010-11-29 12:30:00,16.35,16.38,16.35,16.38,426900.0,9.1724,9.1892,9.1724,9.1892,426900.0
2010-11-29 12:35:00,16.38,16.4,16.37,16.39,469200.0,9.1892,9.2004,9.1836,9.1948,469200.0
2010-11-29 12:40:00,16.39,16.42,16.39,16.4,623700.0,9.1948,9.2117,9.1948,9.2004,623700.0
2010-11-29 12:45:00,16.4,16.41,16.39,16.41,387100.0,9.2004,9.206,9.1948,9.206,387100.0
2010-11-29 12:50:00,16.4,16.42,16.39,16.41,644600.0,9.2004,9.2117,9.1948,9.206,644600.0
2010-11-29 12:55:00,16.41,16.42,16.41,16.42,265600.0,9.206,9.2117,9.206,9.2117,265600.0
2010-11-29 13:00:00,16.41,16.44,16.4,16.43,486600.0,9.206,9.2229,9.2004,9.2173,486600.0
2010-11-29 13:05:00,16.44,16.44,16.41,16.43,420300.0,9.2229,9.2229,9.206,9.2173,420300.0
2010-11-29 13:10:00,16.42,16.46,16.42,16.44,942500.0,9.2117,9.2341,9.2117,9.2229,942500.0
2010-11-29 13:15:00,16.44,16.45,16.43,16.44,201500.0,9.2229,9.2285,9.2173,9.2229,201500.0
2010-11-29 13:20:00,16.44,16.47,16.44,16.46,441600.0,9.2229,9.2397,9.2229,9.2341,441600.0
2010-11-29 13:25:00,16.46,16.47,16.44,16.46,315700.0,9.2341,9.2397,9.2229,9.2341,315700.0
2010-11-29 13:30:00,16.45,16.46,16.43,16.44,280400.0,9.2285,9.2341,9.2173,9.2229,280400.0
2010-11-29 13:35:00,16.44,16.45,16.41,16.42,163700.0,9.2229,9.2285,9.206,9.2117,163700.0
2010-11-29 13:40:00,16.42,16.44,16.41,16.43,279400.0,9.2117,9.2229,9.206,9.2173,279400.0
2010-11-29 13:45:00,16.44,16.44,16.42,16.42,283000.0,9.2229,9.2229,9.2117,9.2117,283000.0
2010-11-29 13:50:00,16.42,16.46,16.42,16.45,721100.0,9.2117,9.2341,9.2117,9.2285,721100.0
2010-11-29 13:55:00,16.44,16.45,16.44,16.44,111200.0,9.2229,9.2285,9.2229,9.2229,111200.0
2010-11-29 14:00:00,16.45,16.46,16.44,16.45,119500.0,9.2285,9.2341,9.2229,9.2285,119500.0
2010-11-29 14:05:00,16.45,16.46,16.44,16.44,149600.0,9.2285,9.2341,9.2229,9.2229,149600.0
2010-11-29 14:10:00,16.44,16.45,16.43,16.43,181500.0,9.2229,9.2285,9.2173,9.2173,181500.0
2010-11-29 14:15:00,16.44,16.44,16.43,16.44,92900.0,9.2229,9.2229,9.2173,9.2229,92900.0
2010-11-29 14:20:00,16.44,16.44,16.42,16.43,90300.0,9.2229,9.2229,9.2117,9.2173,90300.0
2010-11-29 14:25:00,16.43,16.49,16.42,16.49,318800.0,9.2173,9.2509,9.2117,9.2509,318800.0
2010-11-29 14:30:00,16.49,16.52,16.48,16.52,393000.0,9.2509,9.2678,9.2453,9.2678,393000.0
2010-11-29 14:35:00,16.51,16.53,16.5,16.5,493800.0,9.2621,9.2734,9.2565,9.2565,493800.0
2010-11-29 14:40:00,16.5,16.53,16.5,16.51,320600.0,9.2565,9.2734,9.2565,9.2621,320600.0
2010-11-29 14:45:00,16.51,16.53,16.51,16.52,143700.0,9.2621,9.2734,9.2621,9.2678,143700.0
2010-11-29 14:50:00,16.53,16.53,16.5,16.51,352500.0,9.2734,9.2734,9.2565,9.2621,352500.0
2010-11-29 14:55:00,16.52,16.57,16.51,16.56,421800.0,9.2678,9.2958,9.2621,9.2902,421800.0
2010-11-29 15:00:00,16.55,16.57,16.55,16.57,332000.0,9.2846,9.2958,9.2846,9.2958,332000.0
2010-11-29 15:05:00,16.57,16.57,16.55,16.56,312000.0,9.2958,9.2958,9.2846,9.2902,312000.0
2010-11-29 15:10:00,16.56,16.56,16.55,16.56,145700.0,9.2902,9.2902,9.2846,9.2902,145700.0
2010-11-29 15:15:00,16.55,16.6,16.55,16.6,538400.0,9.2846,9.3126,9.2846,9.3126,538400.0
2010-11-29 15:20:00,16.59,16.6,16.58,16.59,256800.0,9.307,9.3126,9.3014,9.307,256800.0
2010-11-29 15:25:00,16.58,16.6,16.58,16.59,236500.0,9.3014,9.3126,9.3014,9.307,236500.0
2010-11-29 15:30:00,16.59,16.6,16.56,16.56,394700.0,9.307,9.3126,9.2902,9.2902,394700.0
2010-11-29 15:35:00,16.56,16.58,16.56,16.57,194600.0,9.2902,9.3014,9.2902,9.2958,194600.0
2010-11-29 15:40:00,16.58,16.59,16.56,16.59,571200.0,9.3014,9.307,9.2902,9.307,571200.0
2010-11-29 15:45:00,16.59,16.62,16.58,16.61,685300.0,9.307,9.3239,9.3014,9.3182,685300.0
2010-11-29 15:50:00,16.61,16.62,16.59,16.59,615100.0,9.3182,9.3239,9.307,9.307,615100.0
2010-11-29 15:55:00,16.59,16.6,16.56,16.56,2149100.0,9.307,9.3126,9.2902,9.2902,2149100.0
2010-11-30 09:30:00,16.43,16.44,16.29,16.41,1348400.0,9.2173,9.2229,9.1387,9.206,1348400.0
2010-11-30 09:35:00,16.41,16.47,16.41,16.42,599700.0,9.206,9.2397,9.206,9.2117,599700.0
2010-11-30 09:40:00,16.42,16.44,16.38,16.43,672400.0,9.2117,9.2229,9.1892,9.2173,672400.0
2010-11-30 09:45:00,16.44,16.45,16.4,16.41,438500.0,9.2229,9.2285,9.2004,9.206,438500.0
2010-11-30 09:50:00,16.41,16.41,16.36,16.37,452300.0,9.206,9.206,9.178,9.1836,452300.0
2010-11-30 09:55:00,16.36,16.4,16.36,16.4,373000.0,9.178,9.2004,9.178,9.2004,373000.0
2010-11-30 10:00:00,16.4,16.43,16.37,16.38,727000.0,9.2004,9.2173,9.1836,9.1892,727000.0
2010-11-30 10:05:00,16.39,16.4,16.35,16.36,813400.0,9.1948,9.2004,9.1724,9.178,813400.0
2010-11-30 10:10:00,16.35,16.37,16.31,16.36,1274300.0,9.1724,9.1836,9.1499,9.178,1274300.0
2010-11-30 10:15:00,16.36,16.36,16.35,16.35,223300.0,9.178,9.178,9.1724,9.1724,223300.0
2010-11-30 10:20:00,16.35,16.39,16.35,16.39,296600.0,9.1724,9.1948,9.1724,9.1948,296600.0
2010-11-30 10:25:00,16.39,16.41,16.38,16.38,449100.0,9.1948,9.206,9.1892,9.1892,449100.0
2010-11-30 10:30:00,16.39,16.39,16.36,16.36,414700.0,9.1948,9.1948,9.178,9.178,414700.0
2010-11-30 10:35:00,16.36,16.37,16.35,16.35,321800.0,9.178,9.1836,9.1724,9.1724,321800.0
2010-11-30 10:40:00,16.35,16.36,16.35,16.35,106800.0,9.1724,9.178,9.1724,9.1724,106800.0
2010-11-30 10:45:00,16.35,16.36,16.33,16.33,480200.0,9.1724,9.178,9.1612,9.1612,480200.0
2010-11-30 10:50:00,16.33,16.34,16.3,16.3,473500.0,9.1612,9.1668,9.1443,9.1443,473500.0
2010-11-30 10:55:00,16.3,16.32,16.3,16.31,363400.0,9.1443,9.1556,9.1443,9.1499,363400.0
2010-11-30 11:00:00,16.32,16.32,16.31,16.31,212000.0,9.1556,9.1556,9.1499,9.1499,212000.0
2010-11-30 11:05:00,16.32,16.32,16.3,16.3,256200.0,9.1556,9.1556,9.1443,9.1443,256200.0
2010-11-30 11:10:00,16.3,16.31,16.28,16.28,445300.0,9.1443,9.1499,9.1331,9.1331,445300.0
2010-11-30 11:15:00,16.29,16.31,16.27,16.31,426400.0,9.1387,9.1499,9.1275,9.1499,426400.0
2010-11-30 11:20:00,16.3,16.34,16.3,16.34,787900.0,9.1443,9.1668,9.1443,9.1668,787900.0
2010-11-30 11:25:00,16.33,16.35,16.32,16.32,435800.0,9.1612,9.1724,9.1556,9.1556,435800.0
2010-11-30 11:30:00,16.32,16.33,16.29,16.3,520800.0,9.1556,9.1612,9.1387,9.1443,520800.0
2010-11-30 11:35:00,16.29,16.31,16.28,16.3,356200.0,9.1387,9.1499,9.1331,9.1443,356200.0
2010-11-30 11:40:00,16.31,16.32,16.3,16.32,356800.0,9.1499,9.1556,9.1443,9.1556,356800.0
2010-11-30 11:45:00,16.32,16.32,16.31,16.31,103700.0,9.1556,9.1556,9.1499,9.1499,103700.0
2010-11-30 11:50:00,16.31,16.32,16.29,16.29,323900.0,9.1499,9.1556,9.1387,9.1387,323900.0
2010-11-30 11:55:00,16.29,16.34,16.29,16.33,926500.0,9.1387,9.1668,9.1387,9.1612,926500.0
2010-11-30 12:00:00,16.33,16.36,16.33,16.36,462400.0,9.1612,9.178,9.1612,9.178,462400.0
2010-11-30 12:05:00,16.36,16.37,16.35,16.36,333700.0,9.178,9.1836,9.1724,9.178,333700.0
2010-11-30 12:10:00,16.36,16.41,16.36,16.4,614200.0,9.178,9.206,9.178,9.2004,614200.0
2010-11-30 12:15:00,16.4,16.41,16.38,16.39,324600.0,9.2004,9.206,9.1892,9.1948,324600.0
2010-11-30 12:20:00,16.39,16.4,16.38,16.39,180600.0,9.1948,9.2004,9.1892,9.1948,180600.0
2010-11-30 12:25:00,16.4,16.4,16.39,16.4,106800.0,9.2004,9.2004,9.1948,9.2004,106800.0
2010-11-30 12:30:00,16.39,16.41,16.39,16.39,373700.0,9.1948,9.206,9.1948,9.1948,373700.0
2010-11-30 12:35:00,16.39,16.41,16.39,16.39,183100.0,9.1948,9.206,9.1948,9.1948,183100.0
2010-11-30 12:40:00,16.4,16.42,16.39,16.42,276600.0,9.2004,9.2117,9.1948,9.2117,276600.0
2010-11-30 12:45:00,16.42,16.43,16.41,16.43,287300.0,9.2117,9.2173,9.206,9.2173,287300.0
2010-11-30 12:50:00,16.42,16.43,16.41,16.42,225000.0,9.2117,9.2173,9.206,9.2117,225000.0
2010-11-30 12:55:00,16.42,16.44,16.42,16.42,151700.0,9.2117,9.2229,9.2117,9.2117,151700.0
2010-11-30 13:00:00,16.42,16.46,16.41,16.45,537000.0,9.2117,9.2341,9.206,9.2285,537000.0
2010-11-30 13:05:00,16.45,16.46,16.42,16.43,290900.0,9.2285,9.2341,9.2117,9.2173,290900.0
2010-11-30 13:10:00,16.43,16.43,16.4,16.41,191900.0,9.2173,9.2173,9.2004,9.206,191900.0
2010-11-30 13:15:00,16.42,16.42,16.41,16.42,249500.0,9.2117,9.2117,9.206,9.2117,249500.0
2010-11-30 13:20:00,16.42,16.44,16.41,16.44,282900.0,9.2117,9.2229,9.206,9.2229,282900.0
2010-11-30 13:25:00,16.44,16.44,16.41,16.43,309700.0,9.2229,9.2229,9.206,9.2173,309700.0
2010-11-30 13:30:00,16.42,16.43,16.41,16.41,273100.0,9.2117,9.2173,9.206,9.206,273100.0
2010-11-30 13:35:00,16.42,16.42,16.41,16.41,116600.0,9.2117,9.2117,9.206,9.206,116600.0
2010-11-30 13:40:00,16.41,16.43,16.41,16.42,282900.0,9.206,9.2173,9.206,9.2117,282900.0
2010-11-30 13:45:00,16.41,16.42,16.4,16.42,148900.0,9.206,9.2117,9.2004,9.2117,148900.0
2010-11-30 13:50:00,16.41,16.42,16.41,16.41,49100.0,9.206,9.2117,9.206,9.206,49100.0
2010-11-30 13:55:00,16.42,16.42,16.41,16.42,109000.0,9.2117,9.2117,9.206,9.2117,109000.0
2010-11-30 14:00:00,16.41,16.44,16.41,16.43,242100.0,9.206,9.2229,9.206,9.2173,242100.0
2010-11-30 14:05:00,16.42,16.46,16.42,16.45,267800.0,9.2117,9.2341,9.2117,9.2285,267800.0
2010-11-30 14:10:00,16.46,16.46,16.44,16.44,311700.0,9.2341,9.2341,9.2229,9.2229,311700.0
2010-11-30 14:15:00,16.45,16.45,16.41,16.41,177300.0,9.2285,9.2285,9.206,9.206,177300.0
2010-11-30 14:20:00,16.41,16.42,16.4,16.41,140000.0,9.206,9.2117,9.2004,9.206,140000.0
2010-11-30 14:25:00,16.41,16.41,16.36,16.36,447400.0,9.206,9.206,9.178,9.178,447400.0
2010-11-30 14:30:00,16.37,16.37,16.35,16.35,145500.0,9.1836,9.1836,9.1724,9.1724,145500.0
2010-11-30 14:35:00,16.36,16.37,16.35,16.37,382000.0,9.178,9.1836,9.1724,9.1836,382000.0
2010-11-30 14:40:00,16.37,16.37,16.34,16.34,320600.0,9.1836,9.1836,9.1668,9.1668,320600.0
2010-11-30 14:45:00,16.34,16.36,16.34,16.35,349900.0,9.1668,9.178,9.1668,9.1724,349900.0
2010-11-30 14:50:00,16.35,16.36,16.33,16.33,265800.0,9.1724,9.178,9.1612,9.1612,265800.0
2010-11-30 14:55:00,16.33,16.37,16.33,16.35,544700.0,9.1612,9.1836,9.1612,9.1724,544700.0
2010-11-30 15:00:00,16.35,16.36,16.34,16.35,449200.0,9.1724,9.178,9.1668,9.1724,449200.0
2010-11-30 15:05:00,16.36,16.36,16.33,16.33,449800.0,9.178,9.178,9.1612,9.1612,449800.0
2010-11-30 15:10:00,16.33,16.34,16.31,16.33,425600.0,9.1612,9.1668,9.1499,9.1612,425600.0
2010-11-30 15:15:00,16.33,16.35,16.32,16.35,697400.0,9.1612,9.1724,9.1556,9.1724,697400.0
2010-11-30 15:20:00,16.34,16.37,16.34,16.35,428300.0,9.1668,9.1836,9.1668,9.1724,428300.0
2010-11-30 15:25:00,16.35,16.36,16.33,16.33,553900.0,9.1724,9.178,9.1612,9.1612,553900.0
2010-11-30 15:30:00,16.33,16.38,16.33,16.36,761700.0,9.1612,9.1892,9.1612,9.178,761700.0
2010-11-30 15:35:00,16.36,16.37,16.34,16.34,701500.0,9.178,9.1836,9.1668,9.1668,701500.0
2010-11-30 15:40:00,16.35,16.35,16.29,16.29,819900.0,9.1724,9.1724,9.1387,9.1387,819900.0
2010-11-30 15:45:00,16.3,16.32,16.28,16.29,1329700.0,9.1443,9.1556,9.1331,9.1387,1329700.0
2010-11-30 15:50:00,16.29,16.31,16.28,16.3,1144100.0,9.1387,9.1499,9.1331,9.1443,1144100.0
2010-11-30 15:55:00,16.3,16.32,16.29,16.3,2606900.0,9.1443,9.1556,9.1387,9.1443,2606900.0
2010-12-01 09:30:00,16.47,16.53,16.46,16.46,1268000.0,9.2397,9.2734,9.2341,9.2341,1268000.0
2010-12-01 09:35:00,16.46,16.47,16.43,16.44,552700.0,9.2341,9.2397,9.2173,9.2229,552700.0
2010-12-01 09:40:00,16.44,16.49,16.42,16.48,468900.0,9.2229,9.2509,9.2117,9.2453,468900.0
2010-12-01 09:45:00,16.48,16.5,16.45,16.46,513000.0,9.2453,9.2565,9.2285,9.2341,513000.0
2010-12-01 09:50:00,16.46,16.49,16.46,16.49,371700.0,9.2341,9.2509,9.2341,9.2509,371700.0
2010-12-01 09:55:00,16.49,16.51,16.48,16.49,324700.0,9.2509,9.2621,9.2453,9.2509,324700.0
2010-12-01 10:00:00,16.49,16.52,16.45,16.52,718100.0,9.2509,9.2678,9.2285,9.2678,718100.0
2010-12-01 10:05:00,16.51,16.54,16.5,16.54,892100.0,9.2621,9.279,9.2565,9.279,892100.0
2010-12-01 10:10:00,16.53,16.56,16.52,16.56,928400.0,9.2734,9.2902,9.2678,9.2902,928400.0
2010-12-01 10:15:00,16.55,16.61,16.55,16.6,779500.0,9.2846,9.3182,9.2846,9.3126,779500.0
2010-12-01 10:20:00,16.6,16.61,16.58,16.58,550500.0,9.3126,9.3182,9.3014,9.3014,550500.0
2010-12-01 10:25:00,16.58,16.6,16.54,16.54,561700.0,9.3014,9.3126,9.279,9.279,561700.0
2010-12-01 10:30:00,16.54,16.55,16.52,16.53,301700.0,9.279,9.2846,9.2678,9.2734,301700.0
2010-12-01 10:35:00,16.54,16.54,16.51,16.52,442000.0,9.279,9.279,9.2621,9.2678,442000.0
2010-12-01 10:40:00,16.52,16.56,16.51,16.55,613800.0,9.2678,9.2902,9.2621,9.2846,613800.0
2010-12-01 10:45:00,16.55,16.56,16.54,16.55,682700.0,9.2846,9.2902,9.279,9.2846,682700.0
2010-12-01 10:50:00,16.55,16.56,16.54,16.54,193900.0,9.2846,9.2902,9.279,9.279,193900.0
2010-12-01 10:55:00,16.55,16.55,16.54,16.55,238800.0,9.2846,9.2846,9.279,9.2846,238800.0
2010-12-01 11:00:00,16.55,16.56,16.54,16.56,212900.0,9.2846,9.2902,9.279,9.2902,212900.0
2010-12-01 11:05:00,16.56,16.56,16.54,16.54,480700.0,9.2902,9.2902,9.279,9.279,480700.0
2010-12-01 11:10:00,16.55,16.55,16.54,16.54,185900.0,9.2846,9.2846,9.279,9.279,185900.0
2010-12-01 11:15:00,16.55,16.56,16.54,16.56,690700.0,9.2846,9.2902,9.279,9.2902,690700.0
2010-12-01 11:20:00,16.56,16.56,16.55,16.55,552700.0,9.2902,9.2902,9.2846,9.2846,552700.0
2010-12-01 11:25:00,16.55,16.56,16.54,16.54,370400.0,9.2846,9.2902,9.279,9.279,370400.0
2010-12-01 11:30:00,16.55,16.55,16.54,16.55,167600.0,9.2846,9.2846,9.279,9.2846,167600.0
2010-12-01 11:35:00,16.55,16.55,16.54,16.55,217100.0,9.2846,9.2846,9.279,9.2846,217100.0
2010-12-01 11:40:00,16.55,16.55,16.54,16.54,110000.0,9.2846,9.2846,9.279,9.279,110000.0
2010-12-01 11:45:00,16.55,16.55,16.54,16.55,105300.0,9.2846,9.2846,9.279,9.2846,105300.0
2010-12-01 11:50:00,16.55,16.6,16.54,16.59,1009100.0,9.2846,9.3126,9.279,9.307,1009100.0
2010-12-01 11:55:00,16.59,16.65,16.59,16.62,916500.0,9.307,9.3407,9.307,9.3239,916500.0
2010-12-01 12:00:00,16.62,16.66,16.62,16.64,768600.0,9.3239,9.3463,9.3239,9.3351,768600.0
2010-12-01 12:05:00,16.64,16.67,16.62,16.67,666600.0,9.3351,9.3519,9.3239,9.3519,666600.0
2010-12-01 12:10:00,16.67,16.67,16.64,16.65,273400.0,9.3519,9.3519,9.3351,9.3407,273400.0
2010-12-01 12:15:00,16.66,16.66,16.63,16.64,144100.0,9.3463,9.3463,9.3295,9.3351,144100.0
2010-12-01 12:20:00,16.65,16.65,16.62,16.62,327000.0,9.3407,9.3407,9.3239,9.3239,327000.0
2010-12-01 12:25:00,16.62,16.63,16.61,16.61,115100.0,9.3239,9.3295,9.3182,9.3182,115100.0
2010-12-01 12:30:00,16.61,16.62,16.6,16.6,343900.0,9.3182,9.3239,9.3126,9.3126,343900.0
2010-12-01 12:35:00,16.6,16.61,16.58,16.58,163600.0,9.3126,9.3182,9.3014,9.3014,163600.0
2010-12-01 12:40:00,16.58,16.59,16.58,16.58,102000.0,9.3014,9.307,9.3014,9.3014,102000.0
2010-12-01 12:45:00,16.58,16.6,16.58,16.59,195000.0,9.3014,9.3126,9.3014,9.307,195000.0
2010-12-01 12:50:00,16.6,16.6,16.58,16.59,274600.0,9.3126,9.3126,9.3014,9.307,274600.0
2010-12-01 12:55:00,16.59,16.59,16.57,16.57,173400.0,9.307,9.307,9.2958,9.2958,173400.0
2010-12-01 13:00:00,16.58,16.59,16.56,16.58,164200.0,9.3014,9.307,9.2902,9.3014,164200.0
2010-12-01 13:05:00,16.58,16.59,16.57,16.58,92800.0,9.3014,9.307,9.2958,9.3014,92800.0
2010-12-01 13:10:00,16.57,16.58,16.57,16.57,143600.0,9.2958,9.3014,9.2958,9.2958,143600.0
2010-12-01 13:15:00,16.57,16.58,16.55,16.55,697500.0,9.2958,9.3014,9.2846,9.2846,697500.0
2010-12-01 13:20:00,16.55,16.57,16.55,16.55,434600.0,9.2846,9.2958,9.2846,9.2846,434600.0
2010-12-01 13:25:00,16.56,16.56,16.53,16.53,366600.0,9.2902,9.2902,9.2734,9.2734,366600.0
2010-12-01 13:30:00,16.54,16.56,16.53,16.53,207200.0,9.279,9.2902,9.2734,9.2734,207200.0
2010-12-01 13:35:00,16.54,16.56,16.53,16.55,266900.0,9.279,9.2902,9.2734,9.2846,266900.0
2010-12-01 13:40:00,16.55,16.56,16.53,16.54,205700.0,9.2846,9.2902,9.2734,9.279,205700.0
2010-12-01 13:45:00,16.54,16.56,16.54,16.55,178300.0,9.279,9.2902,9.279,9.2846,178300.0
2010-12-01 13:50:00,16.55,16.56,16.53,16.53,161600.0,9.2846,9.2902,9.2734,9.2734,161600.0
2010-12-01 13:55:00,16.53,16.56,16.52,16.55,580600.0,9.2734,9.2902,9.2678,9.2846,580600.0
2010-12-01 14:00:00,16.56,16.6,16.55,16.6,1431400.0,9.2902,9.3126,9.2846,9.3126,1431400.0
2010-12-01 14:05:00,16.6,16.62,16.58,16.61,795500.0,9.3126,9.3239,9.3014,9.3182,795500.0
2010-12-01 14:10:00,16.6,16.64,16.6,16.61,997900.0,9.3126,9.3351,9.3126,9.3182,997900.0
2010-12-01 14:15:00,16.61,16.66,16.61,16.66,1041100.0,9.3182,9.3463,9.3182,9.3463,1041100.0
2010-12-01 14:20:00,16.66,16.67,16.65,16.66,255600.0,9.3463,9.3519,9.3407,9.3463,255600.0
2010-12-01 14:25:00,16.65,16.69,16.65,16.68,569500.0,9.3407,9.3631,9.3407,9.3575,569500.0
2010-12-01 14:30:00,16.68,16.71,16.68,16.69,1246500.0,9.3575,9.3743,9.3575,9.3631,1246500.0
2010-12-01 14:35:00,16.7,16.73,16.69,16.72,765800.0,9.3687,9.3856,9.3631,9.38,765800.0
2010-12-01 14:40:00,16.72,16.73,16.71,16.71,382800.0,9.38,9.3856,9.3743,9.3743,382800.0
2010-12-01 14:45:00,16.72,16.73,16.7,16.7,483900.0,9.38,9.3856,9.3687,9.3687,483900.0
2010-12-01 14:50:00,16.7,16.71,16.7,16.7,122500.0,9.3687,9.3743,9.3687,9.3687,122500.0
2010-12-01 14:55:00,16.7,16.74,16.7,16.73,509600.0,9.3687,9.3912,9.3687,9.3856,509600.0
2010-12-01 15:00:00,16.73,16.73,16.71,16.71,542100.0,9.3856,9.3856,9.3743,9.3743,542100.0
2010-12-01 15:05:00,16.71,16.72,16.7,16.7,308500.0,9.3743,9.38,9.3687,9.3687,308500.0
2010-12-01 15:10:00,16.7,16.71,16.7,16.7,261300.0,9.3687,9.3743,9.3687,9.3687,261300.0
2010-12-01 15:15:00,16.7,16.71,16.68,16.68,352300.0,9.3687,9.3743,9.3575,9.3575,352300.0
2010-12-01 15:20:00,16.68,16.72,16.67,16.7,708500.0,9.3575,9.38,9.3519,9.3687,708500.0
2010-12-01 15:25:00,16.71,16.72,16.69,16.71,608200.0,9.3743,9.38,9.3631,9.3743,608200.0
2010-12-01 15:30:00,16.7,16.72,16.7,16.71,213600.0,9.3687,9.38,9.3687,9.3743,213600.0
2010-12-01 15:35:00,16.71,16.75,16.7,16.73,812300.0,9.3743,9.3968,9.3687,9.3856,812300.0
2010-12-01 15:40:00,16.73,16.74,16.7,16.7,688500.0,9.3856,9.3912,9.3687,9.3687,688500.0
2010-12-01 15:45:00,16.7,16.71,16.69,16.7,931100.0,9.3687,9.3743,9.3631,9.3687,931100.0
2010-12-01 15:50:00,16.69,16.71,16.68,16.68,1491900.0,9.3631,9.3743,9.3575,9.3575,1491900.0
2010-12-01 15:55:00,16.68,16.71,16.68,16.7,2056400.0,9.3575,9.3743,9.3575,9.3687,2056400.0
2010-12-02 09:30:00,16.82,16.82,16.72,16.75,1267200.0,9.4361,9.4361,9.38,9.3968,1267200.0
2010-12-02 09:35:00,16.74,16.78,16.71,16.72,434200.0,9.3912,9.4136,9.3743,9.38,434200.0
2010-12-02 09:40:00,16.72,16.73,16.71,16.72,501400.0,9.38,9.3856,9.3743,9.38,501400.0
2010-12-02 09:45:00,16.73,16.75,16.7,16.7,370600.0,9.3856,9.3968,9.3687,9.3687,370600.0
2010-12-02 09:50:00,16.7,16.73,16.7,16.71,413400.0,9.3687,9.3856,9.3687,9.3743,413400.0
2010-12-02 09:55:00,16.72,16.73,16.7,16.73,747400.0,9.38,9.3856,9.3687,9.3856,747400.0
2010-12-02 10:00:00,16.74,16.81,16.72,16.78,855600.0,9.3912,9.4304,9.38,9.4136,855600.0
2010-12-02 10:05:00,16.77,16.8,16.76,16.77,475600.0,9.408,9.4248,9.4024,9.408,475600.0
2010-12-02 10:10:00,16.77,16.79,16.77,16.77,282500.0,9.408,9.4192,9.408,9.408,282500.0
2010-12-02 10:15:00,16.77,16.78,16.75,16.76,298300.0,9.408,9.4136,9.3968,9.4024,298300.0
2010-12-02 10:20:00,16.77,16.77,16.73,16.73,330100.0,9.408,9.408,9.3856,9.3856,330100.0
2010-12-02 10:25:00,16.73,16.76,16.73,16.74,434600.0,9.3856,9.4024,9.3856,9.3912,434600.0
2010-12-02 10:30:00,16.74,16.75,16.73,16.75,314500.0,9.3912,9.3968,9.3856,9.3968,314500.0
2010-12-02 10:35:00,16.74,16.75,16.73,16.74,222400.0,9.3912,9.3968,9.3856,9.3912,222400.0
2010-12-02 10:40:00,16.73,16.75,16.73,16.73,372900.0,9.3856,9.3968,9.3856,9.3856,372900.0
2010-12-02 10:45:00,16.73,16.74,16.71,16.72,222600.0,9.3856,9.3912,9.3743,9.38,222600.0
2010-12-02 10:50:00,16.71,16.72,16.68,16.68,368900.0,9.3743,9.38,9.3575,9.3575,368900.0
2010-12-02 10:55:00,16.68,16.69,16.66,16.69,531200.0,9.3575,9.3631,9.3463,9.3631,531200.0
2010-12-02 11:00:00,16.69,16.7,16.68,16.69,326800.0,9.3631,9.3687,9.3575,9.3631,326800.0
2010-12-02 11:05:00,16.7,16.71,16.66,16.66,790000.0,9.3687,9.3743,9.3463,9.3463,790000.0
2010-12-02 11:10:00,16.66,16.68,16.65,16.68,330500.0,9.3463,9.3575,9.3407,9.3575,330500.0
2010-12-02 11:15:00,16.68,16.68,16.66,16.67,545900.0,9.3575,9.3575,9.3463,9.3519,545900.0
2010-12-02 11:20:00,16.67,16.68,16.66,16.68,137200.0,9.3519,9.3575,9.3463,9.3575,137200.0
2010-12-02 11:25:00,16.68,16.68,16.67,16.68,407500.0,9.3575,9.3575,9.3519,9.3575,407500.0
2010-12-02 11:30:00,16.67,16.69,16.66,16.66,435400.0,9.3519,9.3631,9.3463,9.3463,435400.0
2010-12-02 11:35:00,16.66,16.67,16.66,16.67,145300.0,9.3463,9.3519,9.3463,9.3519,145300.0
2010-12-02 11:40:00,16.67,16.67,16.64,16.64,273000.0,9.3519,9.3519,9.3351,9.3351,273000.0
2010-12-02 11:45:00,16.65,16.65,16.62,16.64,369100.0,9.3407,9.3407,9.3239,9.3351,369100.0
2010-12-02 11:50:00,16.64,16.67,16.64,16.67,180000.0,9.3351,9.3519,9.3351,9.3519,180000.0
2010-12-02 11:55:00,16.66,16.67,16.65,16.65,246400.0,9.3463,9.3519,9.3407,9.3407,246400.0
2010-12-02 12:00:00,16.65,16.67,16.65,16.67,228000.0,9.3407,9.3519,9.3407,9.3519,228000.0
2010-12-02 12:05:00,16.67,16.68,16.66,16.68,188300.0,9.3519,9.3575,9.3463,9.3575,188300.0
2010-12-02 12:10:00,16.67,16.7,16.67,16.7,153600.0,9.3519,9.3687,9.3519,9.3687,153600.0
2010-12-02 12:15:00,16.69,16.73,16.69,16.72,251900.0,9.3631,9.3856,9.3631,9.38,251900.0
2010-12-02 12:20:00,16.71,16.72,16.7,16.71,139200.0,9.3743,9.38,9.3687,9.3743,139200.0
2010-12-02 12:25:00,16.71,16.71,16.7,16.71,236600.0,9.3743,9.3743,9.3687,9.3743,236600.0
2010-12-02 12:30:00,16.71,16.71,16.7,16.71,88400.0,9.3743,9.3743,9.3687,9.3743,88400.0
2010-12-02 12:35:00,16.71,16.71,16.7,16.71,104200.0,9.3743,9.3743,9.3687,9.3743,104200.0
2010-12-02 12:40:00,16.71,16.72,16.7,16.71,325200.0,9.3743,9.38,9.3687,9.3743,325200.0
2010-12-02 12:45:00,16.72,16.75,16.71,16.75,429300.0,9.38,9.3968,9.3743,9.3968,429300.0
2010-12-02 12:50:00,16.75,16.75,16.73,16.74,150400.0,9.3968,9.3968,9.3856,9.3912,150400.0
2010-12-02 12:55:00,16.74,16.74,16.67,16.67,663400.0,9.3912,9.3912,9.3519,9.3519,663400.0
2010-12-02 13:00:00,16.67,16.68,16.66,16.67,209800.0,9.3519,9.3575,9.3463,9.3519,209800.0
2010-12-02 13:05:00,16.66,16.68,16.66,16.67,144700.0,9.3463,9.3575,9.3463,9.3519,144700.0
2010-12-02 13:10:00,16.67,16.68,16.66,16.66,185300.0,9.3519,9.3575,9.3463,9.3463,185300.0
2010-12-02 13:15:00,16.66,16.67,16.65,16.65,148000.0,9.3463,9.3519,9.3407,9.3407,148000.0
2010-12-02 13:20:00,16.66,16.67,16.65,16.66,237500.0,9.3463,9.3519,9.3407,9.3463,237500.0
2010-12-02 13:25:00,16.67,16.67,16.66,16.66,135300.0,9.3519,9.3519,9.3463,9.3463,135300.0
2010-12-02 13:30:00,16.67,16.67,16.65,16.65,438500.0,9.3519,9.3519,9.3407,9.3407,438500.0
2010-12-02 13:35:00,16.65,16.66,16.65,16.65,207400.0,9.3407,9.3463,9.3407,9.3407,207400.0
2010-12-02 13:40:00,16.66,16.66,16.65,16.65,130800.0,9.3463,9.3463,9.3407,9.3407,130800.0
2010-12-02 13:45:00,16.66,16.66,16.65,16.65,125300.0,9.3463,9.3463,9.3407,9.3407,125300.0
2010-12-02 13:50:00,16.65,16.66,16.65,16.66,146200.0,9.3407,9.3463,9.3407,9.3463,146200.0
2010-12-02 13:55:00,16.66,16.66,16.63,16.64,295600.0,9.3463,9.3463,9.3295,9.3351,295600.0
2010-12-02 14:00:00,16.64,16.66,16.63,16.65,308000.0,9.3351,9.3463,9.3295,9.3407,308000.0
2010-12-02 14:05:00,16.66,16.69,16.65,16.68,414300.0,9.3463,9.3631,9.3407,9.3575,414300.0
2010-12-02 14:10:00,16.68,16.69,16.67,16.67,170500.0,9.3575,9.3631,9.3519,9.3519,170500.0
2010-12-02 14:15:00,16.68,16.7,16.67,16.69,413200.0,9.3575,9.3687,9.3519,9.3631,413200.0
2010-12-02 14:20:00,16.69,16.74,16.69,16.73,630000.0,9.3631,9.3912,9.3631,9.3856,630000.0
2010-12-02 14:25:00,16.73,16.73,16.69,16.69,409600.0,9.3856,9.3856,9.3631,9.3631,409600.0
2010-12-02 14:30:00,16.69,16.7,16.68,16.68,111300.0,9.3631,9.3687,9.3575,9.3575,111300.0
2010-12-02 14:35:00,16.68,16.69,16.67,16.68,165500.0,9.3575,9.3631,9.3519,9.3575,165500.0
2010-12-02 14:40:00,16.68,16.7,16.67,16.7,421700.0,9.3575,9.3687,9.3519,9.3687,421700.0
2010-12-02 14:45:00,16.7,16.71,16.69,16.7,148600.0,9.3687,9.3743,9.3631,9.3687,148600.0
2010-12-02 14:50:00,16.7,16.71,16.68,16.68,332400.0,9.3687,9.3743,9.3575,9.3575,332400.0
2010-12-02 14:55:00,16.69,16.69,16.66,16.66,136800.0,9.3631,9.3631,9.3463,9.3463,136800.0
2010-12-02 15:00:00,16.66,16.67,16.64,16.65,323200.0,9.3463,9.3519,9.3351,9.3407,323200.0
2010-12-02 15:05:00,16.65,16.66,16.64,16.65,726700.0,9.3407,9.3463,9.3351,9.3407,726700.0
2010-12-02 15:10:00,16.65,16.66,16.64,16.65,204600.0,9.3407,9.3463,9.3351,9.3407,204600.0
2010-12-02 15:15:00,16.65,16.66,16.64,16.64,181400.0,9.3407,9.3463,9.3351,9.3351,181400.0
2010-12-02 15:20:00,16.64,16.68,16.64,16.67,361400.0,9.3351,9.3575,9.3351,9.3519,361400.0
2010-12-02 15:25:00,16.67,16.69,16.67,16.68,399400.0,9.3519,9.3631,9.3519,9.3575,399400.0
2010-12-02 15:30:00,16.68,16.71,16.67,16.7,500700.0,9.3575,9.3743,9.3519,9.3687,500700.0
2010-12-02 15:35:00,16.7,16.71,16.68,16.68,406400.0,9.3687,9.3743,9.3575,9.3575,406400.0
2010-12-02 15:40:00,16.68,16.69,16.66,16.66,552300.0,9.3575,9.3631,9.3463,9.3463,552300.0
2010-12-02 15:45:00,16.66,16.69,16.65,16.67,933500.0,9.3463,9.3631,9.3407,9.3519,933500.0
2010-12-02 15:50:00,16.67,16.69,16.67,16.69,643600.0,9.3519,9.3631,9.3519,9.3631,643600.0
2010-12-02 15:55:00,16.68,16.71,16.68,16.7,2176900.0,9.3575,9.3743,9.3575,9.3687,2176900.0
2010-12-03 09:30:00,16.72,16.72,16.6,16.68,1718800.0,9.38,9.38,9.3126,9.3575,1718800.0
2010-12-03 09:35:00,16.69,16.69,16.62,16.62,1012000.0,9.3631,9.3631,9.3239,9.3239,1012000.0
2010-12-03 09:40:00,16.62,16.68,16.62,16.65,631000.0,9.3239,9.3575,9.3239,9.3407,631000.0
2010-12-03 09:45:00,16.65,16.67,16.62,16.64,261500.0,9.3407,9.3519,9.3239,9.3351,261500.0
2010-12-03 09:50:00,16.65,16.65,16.63,16.63,246600.0,9.3407,9.3407,9.3295,9.3295,246600.0
2010-12-03 09:55:00,16.63,16.67,16.61,16.65,309100.0,9.3295,9.3519,9.3182,9.3407,309100.0
2010-12-03 10:00:00,16.66,16.68,16.65,16.67,676700.0,9.3463,9.3575,9.3407,9.3519,676700.0
2010-12-03 10:05:00,16.68,16.71,16.66,16.66,632400.0,9.3575,9.3743,9.3463,9.3463,632400.0
2010-12-03 10:10:00,16.66,16.67,16.63,16.65,255000.0,9.3463,9.3519,9.3295,9.3407,255000.0
2010-12-03 10:15:00,16.65,16.69,16.64,16.69,312400.0,9.3407,9.3631,9.3351,9.3631,312400.0
2010-12-03 10:20:00,16.69,16.7,16.67,16.69,381600.0,9.3631,9.3687,9.3519,9.3631,381600.0
2010-12-03 10:25:00,16.69,16.7,16.67,16.69,358600.0,9.3631,9.3687,9.3519,9.3631,358600.0
2010-12-03 10:30:00,16.69,16.7,16.66,16.67,520800.0,9.3631,9.3687,9.3463,9.3519,520800.0
2010-12-03 10:35:00,16.67,16.67,16.64,16.66,288600.0,9.3519,9.3519,9.3351,9.3463,288600.0
2010-12-03 10:40:00,16.65,16.69,16.65,16.66,758400.0,9.3407,9.3631,9.3407,9.3463,758400.0
2010-12-03 10:45:00,16.65,16.66,16.64,16.65,185500.0,9.3407,9.3463,9.3351,9.3407,185500.0
2010-12-03 10:50:00,16.65,16.65,16.63,16.65,284500.0,9.3407,9.3407,9.3295,9.3407,284500.0
2010-12-03 10:55:00,16.64,16.65,16.63,16.65,204400.0,9.3351,9.3407,9.3295,9.3407,204400.0
2010-12-03 11:00:00,16.65,16.67,16.64,16.66,229100.0,9.3407,9.3519,9.3351,9.3463,229100.0
2010-12-03 11:05:00,16.66,16.67,16.65,16.67,316500.0,9.3463,9.3519,9.3407,9.3519,316500.0
2010-12-03 11:10:00,16.67,16.68,16.66,16.68,131500.0,9.3519,9.3575,9.3463,9.3575,131500.0
2010-12-03 11:15:00,16.68,16.69,16.65,16.65,394200.0,9.3575,9.3631,9.3407,9.3407,394200.0
2010-12-03 11:20:00,16.65,16.69,16.65,16.69,757900.0,9.3407,9.3631,9.3407,9.3631,757900.0
2010-12-03 11:25:00,16.68,16.69,16.68,16.68,151600.0,9.3575,9.3631,9.3575,9.3575,151600.0
2010-12-03 11:30:00,16.69,16.7,16.68,16.68,234800.0,9.3631,9.3687,9.3575,9.3575,234800.0
2010-12-03 11:35:00,16.68,16.69,16.67,16.69,276300.0,9.3575,9.3631,9.3519,9.3631,276300.0
2010-12-03 11:40:00,16.68,16.69,16.68,16.68,165500.0,9.3575,9.3631,9.3575,9.3575,165500.0
2010-12-03 11:45:00,16.68,16.69,16.68,16.69,120000.0,9.3575,9.3631,9.3575,9.3631,120000.0
2010-12-03 11:50:00,16.68,16.69,16.66,16.66,456200.0,9.3575,9.3631,9.3463,9.3463,456200.0
2010-12-03 11:55:00,16.67,16.67,16.65,16.66,332300.0,9.3519,9.3519,9.3407,9.3463,332300.0
2010-12-03 12:00:00,16.66,16.67,16.65,16.67,111100.0,9.3463,9.3519,9.3407,9.3519,111100.0
2010-12-03 12:05:00,16.67,16.68,16.66,16.68,279100.0,9.3519,9.3575,9.3463,9.3575,279100.0
2010-12-03 12:10:00,16.68,16.7,16.67,16.68,585500.0,9.3575,9.3687,9.3519,9.3575,585500.0
2010-12-03 12:15:00,16.68,16.7,16.68,16.69,215700.0,9.3575,9.3687,9.3575,9.3631,215700.0
2010-12-03 12:20:00,16.69,16.7,16.69,16.69,72400.0,9.3631,9.3687,9.3631,9.3631,72400.0
2010-12-03 12:25:00,16.7,16.7,16.68,16.68,192800.0,9.3687,9.3687,9.3575,9.3575,192800.0
2010-12-03 12:30:00,16.69,16.69,16.68,16.69,68900.0,9.3631,9.3631,9.3575,9.3631,68900.0
2010-12-03 12:35:00,16.69,16.69,16.68,16.69,109300.0,9.3631,9.3631,9.3575,9.3631,109300.0
2010-12-03 12:40:00,16.69,16.71,16.68,16.69,408300.0,9.3631,9.3743,9.3575,9.3631,408300.0
2010-12-03 12:45:00,16.7,16.7,16.69,16.69,56000.0,9.3687,9.3687,9.3631,9.3631,56000.0
2010-12-03 12:50:00,16.69,16.7,16.69,16.69,47600.0,9.3631,9.3687,9.3631,9.3631,47600.0
2010-12-03 12:55:00,16.69,16.7,16.69,16.7,78900.0,9.3631,9.3687,9.3631,9.3687,78900.0
2010-12-03 13:00:00,16.69,16.7,16.69,16.7,95200.0,9.3631,9.3687,9.3631,9.3687,95200.0
2010-12-03 13:05:00,16.69,16.7,16.69,16.69,129900.0,9.3631,9.3687,9.3631,9.3631,129900.0
2010-12-03 13:10:00,16.69,16.7,16.69,16.7,63000.0,9.3631,9.3687,9.3631,9.3687,63000.0
2010-12-03 13:15:00,16.69,16.7,16.68,16.68,177500.0,9.3631,9.3687,9.3575,9.3575,177500.0
2010-12-03 13:20:00,16.68,16.69,16.68,16.69,69200.0,9.3575,9.3631,9.3575,9.3631,69200.0
2010-12-03 13:25:00,16.68,16.69,16.68,16.69,77700.0,9.3575,9.3631,9.3575,9.3631,77700.0
2010-12-03 13:30:00,16.68,16.69,16.64,16.64,430600.0,9.3575,9.3631,9.3351,9.3351,430600.0
2010-12-03 13:35:00,16.64,16.65,16.62,16.62,509700.0,9.3351,9.3407,9.3239,9.3239,509700.0
2010-12-03 13:40:00,16.62,16.63,16.6,16.62,494900.0,9.3239,9.3295,9.3126,9.3239,494900.0
2010-12-03 13:45:00,16.61,16.63,16.61,16.62,176300.0,9.3182,9.3295,9.3182,9.3239,176300.0
2010-12-03 13:50:00,16.63,16.63,16.62,16.62,188900.0,9.3295,9.3295,9.3239,9.3239,188900.0
2010-12-03 13:55:00,16.63,16.63,16.62,16.63,118100.0,9.3295,9.3295,9.3239,9.3295,118100.0
2010-12-03 14:00:00,16.62,16.65,16.62,16.63,642600.0,9.3239,9.3407,9.3239,9.3295,642600.0
2010-12-03 14:05:00,16.64,16.64,16.6,16.61,357800.0,9.3351,9.3351,9.3126,9.3182,357800.0
2010-12-03 14:10:00,16.6,16.62,16.6,16.61,212800.0,9.3126,9.3239,9.3126,9.3182,212800.0
2010-12-03 14:15:00,16.61,16.62,16.6,16.62,241100.0,9.3182,9.3239,9.3126,9.3239,241100.0
2010-12-03 14:20:00,16.61,16.62,16.6,16.6,170200.0,9.3182,9.3239,9.3126,9.3126,170200.0
2010-12-03 14:25:00,16.6,16.62,16.6,16.62,219000.0,9.3126,9.3239,9.3126,9.3239,219000.0
2010-12-03 14:30:00,16.61,16.62,16.6,16.6,189800.0,9.3182,9.3239,9.3126,9.3126,189800.0
2010-12-03 14:35:00,16.6,16.61,16.6,16.6,95200.0,9.3126,9.3182,9.3126,9.3126,95200.0
2010-12-03 14:40:00,16.6,16.63,16.6,16.61,527800.0,9.3126,9.3295,9.3126,9.3182,527800.0
2010-12-03 14:45:00,16.61,16.62,16.61,16.61,84300.0,9.3182,9.3239,9.3182,9.3182,84300.0
2010-12-03 14:50:00,16.61,16.64,16.61,16.62,545200.0,9.3182,9.3351,9.3182,9.3239,545200.0
2010-12-03 14:55:00,16.63,16.64,16.62,16.63,188400.0,9.3295,9.3351,9.3239,9.3295,188400.0
2010-12-03 15:00:00,16.64,16.65,16.62,16.64,264700.0,9.3351,9.3407,9.3239,9.3351,264700.0
2010-12-03 15:05:00,16.63,16.64,16.63,16.64,104300.0,9.3295,9.3351,9.3295,9.3351,104300.0
2010-12-03 15:10:00,16.63,16.64,16.62,16.63,335300.0,9.3295,9.3351,9.3239,9.3295,335300.0
2010-12-03 15:15:00,16.63,16.63,16.62,16.62,297900.0,9.3295,9.3295,9.3239,9.3239,297900.0
2010-12-03 15:20:00,16.62,16.63,16.62,16.63,206500.0,9.3239,9.3295,9.3239,9.3295,206500.0
2010-12-03 15:25:00,16.62,16.64,16.62,16.64,698300.0,9.3239,9.3351,9.3239,9.3351,698300.0
2010-12-03 15:30:00,16.64,16.65,16.62,16.63,491300.0,9.3351,9.3407,9.3239,9.3295,491300.0
2010-12-03 15:35:00,16.63,16.66,16.62,16.66,411500.0,9.3295,9.3463,9.3239,9.3463,411500.0
2010-12-03 15:40:00,16.66,16.66,16.65,16.65,481700.0,9.3463,9.3463,9.3407,9.3407,481700.0
2010-12-03 15:45:00,16.66,16.71,16.65,16.71,864100.0,9.3463,9.3743,9.3407,9.3743,864100.0
2010-12-03 15:50:00,16.71,16.72,16.7,16.72,530600.0,9.3743,9.38,9.3687,9.38,530600.0
2010-12-03 15:55:00,16.72,16.73,16.71,16.73,1532500.0,9.38,9.3856,9.3743,9.3856,1532500.0
2010-12-06 09:30:00,16.71,16.84,16.68,16.84,1904200.0,9.3743,9.4473,9.3575,9.4473,1904200.0
2010-12-06 09:35:00,16.84,16.91,16.83,16.91,1593500.0,9.4473,9.4865,9.4417,9.4865,1593500.0
2010-12-06 09:40:00,16.9,16.93,16.89,16.92,1293500.0,9.4809,9.4978,9.4753,9.4922,1293500.0
2010-12-06 09:45:00,16.92,16.97,16.91,16.92,1351400.0,9.4922,9.5202,9.4865,9.4922,1351400.0
2010-12-06 09:50:00,16.92,16.93,16.88,16.89,952900.0,9.4922,9.4978,9.4697,9.4753,952900.0
2010-12-06 09:55:00,16.89,16.89,16.85,16.87,638600.0,9.4753,9.4753,9.4529,9.4641,638600.0
2010-12-06 10:00:00,16.88,16.93,16.87,16.91,1216400.0,9.4697,9.4978,9.4641,9.4865,1216400.0
2010-12-06 10:05:00,16.91,16.94,16.9,16.94,1172800.0,9.4865,9.5034,9.4809,9.5034,1172800.0
2010-12-06 10:10:00,16.93,16.98,16.92,16.95,1507700.0,9.4978,9.5258,9.4922,9.509,1507700.0
2010-12-06 10:15:00,16.96,16.97,16.94,16.96,493400.0,9.5146,9.5202,9.5034,9.5146,493400.0
2010-12-06 10:20:00,16.97,16.97,16.92,16.97,1171200.0,9.5202,9.5202,9.4922,9.5202,1171200.0
2010-12-06 10:25:00,16.97,16.98,16.95,16.95,371000.0,9.5202,9.5258,9.509,9.509,371000.0
2010-12-06 10:30:00,16.96,16.97,16.93,16.94,738600.0,9.5146,9.5202,9.4978,9.5034,738600.0
2010-12-06 10:35:00,16.93,16.97,16.93,16.96,689300.0,9.4978,9.5202,9.4978,9.5146,689300.0
2010-12-06 10:40:00,16.97,16.97,16.95,16.96,469000.0,9.5202,9.5202,9.509,9.5146,469000.0
2010-12-06 10:45:00,16.95,16.98,16.94,16.96,1514800.0,9.509,9.5258,9.5034,9.5146,1514800.0
2010-12-06 10:50:00,16.97,16.97,16.93,16.96,687600.0,9.5202,9.5202,9.4978,9.5146,687600.0
2010-12-06 10:55:00,16.95,17.0,16.95,17.0,1015200.0,9.509,9.537,9.509,9.537,1015200.0
2010-12-06 11:00:00,16.99,17.0,16.99,16.99,1058400.0,9.5314,9.537,9.5314,9.5314,1058400.0
2010-12-06 11:05:00,17.0,17.11,16.99,17.1,1655200.0,9.537,9.5987,9.5314,9.5931,1655200.0
2010-12-06 11:10:00,17.11,17.11,17.04,17.05,1175400.0,9.5987,9.5987,9.5595,9.5651,1175400.0
2010-12-06 11:15:00,17.04,17.08,17.04,17.05,602200.0,9.5595,9.5819,9.5595,9.5651,602200.0
2010-12-06 11:20:00,17.05,17.06,17.03,17.04,784000.0,9.5651,9.5707,9.5539,9.5595,784000.0
2010-12-06 11:25:00,17.04,17.05,17.01,17.03,955600.0,9.5595,9.5651,9.5426,9.5539,955600.0
2010-12-06 11:30:00,17.02,17.04,17.02,17.03,626400.0,9.5483,9.5595,9.5483,9.5539,626400.0
2010-12-06 11:35:00,17.03,17.03,16.99,17.0,638700.0,9.5539,9.5539,9.5314,9.537,638700.0
2010-12-06 11:40:00,17.0,17.0,16.94,16.95,914100.0,9.537,9.537,9.5034,9.509,914100.0
2010-12-06 11:45:00,16.96,16.97,16.92,16.92,686100.0,9.5146,9.5202,9.4922,9.4922,686100.0
2010-12-06 11:50:00,16.92,16.94,16.88,16.89,776100.0,9.4922,9.5034,9.4697,9.4753,776100.0
2010-12-06 11:55:00,16.89,16.9,16.87,16.9,423700.0,9.4753,9.4809,9.4641,9.4809,423700.0
2010-12-06 12:00:00,16.9,16.91,16.89,16.91,213900.0,9.4809,9.4865,9.4753,9.4865,213900.0
2010-12-06 12:05:00,16.91,16.93,16.9,16.92,403600.0,9.4865,9.4978,9.4809,9.4922,403600.0
2010-12-06 12:10:00,16.92,16.92,16.9,16.91,151400.0,9.4922,9.4922,9.4809,9.4865,151400.0
2010-12-06 12:15:00,16.92,16.92,16.91,16.92,102200.0,9.4922,9.4922,9.4865,9.4922,102200.0
2010-12-06 12:20:00,16.92,16.92,16.91,16.91,221300.0,9.4922,9.4922,9.4865,9.4865,221300.0
2010-12-06 12:25:00,16.92,16.92,16.91,16.92,232400.0,9.4922,9.4922,9.4865,9.4922,232400.0
2010-12-06 12:30:00,16.92,16.94,16.91,16.94,280900.0,9.4922,9.5034,9.4865,9.5034,280900.0
2010-12-06 12:35:00,16.94,16.94,16.93,16.93,119200.0,9.5034,9.5034,9.4978,9.4978,119200.0
2010-12-06 12:40:00,16.93,16.95,16.93,16.94,261800.0,9.4978,9.509,9.4978,9.5034,261800.0
2010-12-06 12:45:00,16.94,16.95,16.93,16.93,318500.0,9.5034,9.509,9.4978,9.4978,318500.0
2010-12-06 12:50:00,16.93,16.95,16.93,16.94,204300.0,9.4978,9.509,9.4978,9.5034,204300.0
2010-12-06 12:55:00,16.94,16.95,16.91,16.91,592000.0,9.5034,9.509,9.4865,9.4865,592000.0
2010-12-06 13:00:00,16.91,16.92,16.9,16.92,438700.0,9.4865,9.4922,9.4809,9.4922,438700.0
2010-12-06 13:05:00,16.91,16.92,16.9,16.91,199600.0,9.4865,9.4922,9.4809,9.4865,199600.0
2010-12-06 13:10:00,16.9,16.91,16.9,16.91,73200.0,9.4809,9.4865,9.4809,9.4865,73200.0
2010-12-06 13:15:00,16.9,16.91,16.9,16.91,96400.0,9.4809,9.4865,9.4809,9.4865,96400.0
2010-12-06 13:20:00,16.91,16.91,16.9,16.91,75200.0,9.4865,9.4865,9.4809,9.4865,75200.0
2010-12-06 13:25:00,16.9,16.91,16.9,16.9,92800.0,9.4809,9.4865,9.4809,9.4809,92800.0
2010-12-06 13:30:00,16.91,16.91,16.9,16.9,216300.0,9.4865,9.4865,9.4809,9.4809,216300.0
2010-12-06 13:35:00,16.9,16.91,16.88,16.89,297900.0,9.4809,9.4865,9.4697,9.4753,297900.0
2010-12-06 13:40:00,16.88,16.89,16.86,16.88,393600.0,9.4697,9.4753,9.4585,9.4697,393600.0
2010-12-06 13:45:00,16.88,16.88,16.86,16.86,163900.0,9.4697,9.4697,9.4585,9.4585,163900.0
2010-12-06 13:50:00,16.87,16.87,16.86,16.86,119600.0,9.4641,9.4641,9.4585,9.4585,119600.0
2010-12-06 13:55:00,16.86,16.9,16.86,16.9,898200.0,9.4585,9.4809,9.4585,9.4809,898200.0
2010-12-06 14:00:00,16.9,16.9,16.89,16.9,126700.0,9.4809,9.4809,9.4753,9.4809,126700.0
2010-12-06 14:05:00,16.89,16.91,16.89,16.9,641000.0,9.4753,9.4865,9.4753,9.4809,641000.0
2010-12-06 14:10:00,16.89,16.9,16.89,16.89,72100.0,9.4753,9.4809,9.4753,9.4753,72100.0
2010-12-06 14:15:00,16.89,16.9,16.89,16.89,173500.0,9.4753,9.4809,9.4753,9.4753,173500.0
2010-12-06 14:20:00,16.9,16.9,16.89,16.89,476400.0,9.4809,9.4809,9.4753,9.4753,476400.0
2010-12-06 14:25:00,16.9,16.91,16.89,16.9,405600.0,9.4809,9.4865,9.4753,9.4809,405600.0
2010-12-06 14:30:00,16.9,16.91,16.9,16.91,242900.0,9.4809,9.4865,9.4809,9.4865,242900.0
2010-12-06 14:35:00,16.91,16.91,16.9,16.91,155700.0,9.4865,9.4865,9.4809,9.4865,155700.0
2010-12-06 14:40:00,16.91,16.91,16.9,16.91,69500.0,9.4865,9.4865,9.4809,9.4865,69500.0
2010-12-06 14:45:00,16.91,16.91,16.9,16.91,109300.0,9.4865,9.4865,9.4809,9.4865,109300.0
2010-12-06 14:50:00,16.91,16.91,16.9,16.91,151300.0,9.4865,9.4865,9.4809,9.4865,151300.0
2010-12-06 14:55:00,16.91,16.91,16.9,16.91,136600.0,9.4865,9.4865,9.4809,9.4865,136600.0
2010-12-06 15:00:00,16.91,16.91,16.89,16.9,625700.0,9.4865,9.4865,9.4753,9.4809,625700.0
2010-12-06 15:05:00,16.9,16.92,16.89,16.91,765500.0,9.4809,9.4922,9.4753,9.4865,765500.0
2010-12-06 15:10:00,16.92,16.92,16.91,16.92,130300.0,9.4922,9.4922,9.4865,9.4922,130300.0
2010-12-06 15:15:00,16.91,16.92,16.9,16.91,308200.0,9.4865,9.4922,9.4809,9.4865,308200.0
2010-12-06 15:20:00,16.91,16.91,16.88,16.89,658900.0,9.4865,9.4865,9.4697,9.4753,658900.0
2010-12-06 15:25:00,16.89,16.89,16.87,16.88,325400.0,9.4753,9.4753,9.4641,9.4697,325400.0
2010-12-06 15:30:00,16.87,16.88,16.86,16.86,676100.0,9.4641,9.4697,9.4585,9.4585,676100.0
2010-12-06 15:35:00,16.86,16.87,16.85,16.86,565800.0,9.4585,9.4641,9.4529,9.4585,565800.0
2010-12-06 15:40:00,16.87,16.89,16.86,16.89,660000.0,9.4641,9.4753,9.4585,9.4753,660000.0
2010-12-06 15:45:00,16.89,16.89,16.86,16.86,1237500.0,9.4753,9.4753,9.4585,9.4585,1237500.0
2010-12-06 15:50:00,16.87,16.87,16.81,16.82,2059300.0,9.4641,9.4641,9.4304,9.4361,2059300.0
2010-12-06 15:55:00,16.82,16.82,16.8,16.8,3183900.0,9.4361,9.4361,9.4248,9.4248,3183900.0
2010-12-07 09:30:00,16.93,16.96,16.91,16.93,1804300.0,9.4978,9.5146,9.4865,9.4978,1804300.0
2010-12-07 09:35:00,16.93,16.94,16.91,16.93,798300.0,9.4978,9.5034,9.4865,9.4978,798300.0
2010-12-07 09:40:00,16.92,16.93,16.9,16.91,874000.0,9.4922,9.4978,9.4809,9.4865,874000.0
2010-12-07 09:45:00,16.91,16.95,16.9,16.94,4565000.0,9.4865,9.509,9.4809,9.5034,4565000.0
2010-12-07 09:50:00,16.94,16.97,16.94,16.95,2052500.0,9.5034,9.5202,9.5034,9.509,2052500.0
2010-12-07 09:55:00,16.94,16.95,16.92,16.93,1330000.0,9.5034,9.509,9.4922,9.4978,1330000.0
2010-12-07 10:00:00,16.93,16.95,16.92,16.92,489900.0,9.4978,9.509,9.4922,9.4922,489900.0
2010-12-07 10:05:00,16.92,16.93,16.88,16.89,1007500.0,9.4922,9.4978,9.4697,9.4753,1007500.0
2010-12-07 10:10:00,16.88,16.9,16.88,16.89,642700.0,9.4697,9.4809,9.4697,9.4753,642700.0
2010-12-07 10:15:00,16.89,16.93,16.88,16.92,1360000.0,9.4753,9.4978,9.4697,9.4922,1360000.0
2010-12-07 10:20:00,16.92,16.94,16.9,16.9,1749100.0,9.4922,9.5034,9.4809,9.4809,1749100.0
2010-12-07 10:25:00,16.9,16.91,16.88,16.88,485300.0,9.4809,9.4865,9.4697,9.4697,485300.0
2010-12-07 10:30:00,16.88,16.89,16.84,16.88,673600.0,9.4697,9.4753,9.4473,9.4697,673600.0
2010-12-07 10:35:00,16.88,16.88,16.86,16.88,632300.0,9.4697,9.4697,9.4585,9.4697,632300.0
2010-12-07 10:40:00,16.87,16.88,16.85,16.85,443600.0,9.4641,9.4697,9.4529,9.4529,443600.0
2010-12-07 10:45:00,16.85,16.86,16.81,16.83,956800.0,9.4529,9.4585,9.4304,9.4417,956800.0
2010-12-07 10:50:00,16.83,16.83,16.79,16.79,1322500.0,9.4417,9.4417,9.4192,9.4192,1322500.0
2010-12-07 10:55:00,16.79,16.81,16.78,16.8,833900.0,9.4192,9.4304,9.4136,9.4248,833900.0
2010-12-07 11:00:00,16.8,16.82,16.8,16.81,640200.0,9.4248,9.4361,9.4248,9.4304,640200.0
2010-12-07 11:05:00,16.81,16.81,16.79,16.81,558300.0,9.4304,9.4304,9.4192,9.4304,558300.0
2010-12-07 11:10:00,16.81,16.84,16.8,16.82,880500.0,9.4304,9.4473,9.4248,9.4361,880500.0
2010-12-07 11:15:00,16.81,16.82,16.78,16.78,459800.0,9.4304,9.4361,9.4136,9.4136,459800.0
2010-12-07 11:20:00,16.78,16.78,16.76,16.77,380400.0,9.4136,9.4136,9.4024,9.408,380400.0
2010-12-07 11:25:00,16.76,16.78,16.74,16.78,978900.0,9.4024,9.4136,9.3912,9.4136,978900.0
2010-12-07 11:30:00,16.79,16.81,16.77,16.79,849700.0,9.4192,9.4304,9.408,9.4192,849700.0
2010-12-07 11:35:00,16.8,16.84,16.78,16.82,1226300.0,9.4248,9.4473,9.4136,9.4361,1226300.0
2010-12-07 11:40:00,16.82,16.83,16.8,16.83,299800.0,9.4361,9.4417,9.4248,9.4417,299800.0
2010-12-07 11:45:00,16.83,16.83,16.81,16.82,282600.0,9.4417,9.4417,9.4304,9.4361,282600.0
2010-12-07 11:50:00,16.82,16.83,16.8,16.8,251400.0,9.4361,9.4417,9.4248,9.4248,251400.0
2010-12-07 11:55:00,16.81,16.83,16.8,16.82,334400.0,9.4304,9.4417,9.4248,9.4361,334400.0
2010-12-07 12:00:00,16.81,16.82,16.8,16.8,299400.0,9.4304,9.4361,9.4248,9.4248,299400.0
2010-12-07 12:05:00,16.8,16.82,16.77,16.79,328600.0,9.4248,9.4361,9.408,9.4192,328600.0
2010-12-07 12:10:00,16.79,16.8,16.77,16.78,588100.0,9.4192,9.4248,9.408,9.4136,588100.0
2010-12-07 12:15:00,16.77,16.79,16.76,16.77,304800.0,9.408,9.4192,9.4024,9.408,304800.0
2010-12-07 12:20:00,16.77,16.78,16.77,16.77,209200.0,9.408,9.4136,9.408,9.408,209200.0
2010-12-07 12:25:00,16.77,16.78,16.77,16.78,259400.0,9.408,9.4136,9.408,9.4136,259400.0
2010-12-07 12:30:00,16.79,16.8,16.78,16.78,227100.0,9.4192,9.4248,9.4136,9.4136,227100.0
2010-12-07 12:35:00,16.78,16.79,16.77,16.78,238400.0,9.4136,9.4192,9.408,9.4136,238400.0
2010-12-07 12:40:00,16.78,16.8,16.78,16.79,126300.0,9.4136,9.4248,9.4136,9.4192,126300.0
2010-12-07 12:45:00,16.8,16.85,16.79,16.81,1191200.0,9.4248,9.4529,9.4192,9.4304,1191200.0
2010-12-07 12:50:00,16.81,16.81,16.8,16.8,86900.0,9.4304,9.4304,9.4248,9.4248,86900.0
2010-12-07 12:55:00,16.81,16.81,16.8,16.81,80100.0,9.4304,9.4304,9.4248,9.4304,80100.0
2010-12-07 13:00:00,16.81,16.82,16.8,16.82,327900.0,9.4304,9.4361,9.4248,9.4361,327900.0
2010-12-07 13:05:00,16.82,16.83,16.81,16.83,241700.0,9.4361,9.4417,9.4304,9.4417,241700.0
2010-12-07 13:10:00,16.82,16.83,16.82,16.82,202800.0,9.4361,9.4417,9.4361,9.4361,202800.0
2010-12-07 13:15:00,16.82,16.83,16.82,16.83,314100.0,9.4361,9.4417,9.4361,9.4417,314100.0
2010-12-07 13:20:00,16.82,16.83,16.82,16.82,95000.0,9.4361,9.4417,9.4361,9.4361,95000.0
2010-12-07 13:25:00,16.82,16.85,16.82,16.84,547600.0,9.4361,9.4529,9.4361,9.4473,547600.0
2010-12-07 13:30:00,16.84,16.87,16.84,16.86,1402200.0,9.4473,9.4641,9.4473,9.4585,1402200.0
2010-12-07 13:35:00,16.86,16.87,16.83,16.83,447400.0,9.4585,9.4641,9.4417,9.4417,447400.0
2010-12-07 13:40:00,16.83,16.85,16.83,16.85,310400.0,9.4417,9.4529,9.4417,9.4529,310400.0
2010-12-07 13:45:00,16.84,16.88,16.84,16.87,717700.0,9.4473,9.4697,9.4473,9.4641,717700.0
2010-12-07 13:50:00,16.86,16.87,16.84,16.84,924300.0,9.4585,9.4641,9.4473,9.4473,924300.0
2010-12-07 13:55:00,16.84,16.85,16.83,16.83,329100.0,9.4473,9.4529,9.4417,9.4417,329100.0
2010-12-07 14:00:00,16.84,16.84,16.82,16.83,274000.0,9.4473,9.4473,9.4361,9.4417,274000.0
2010-12-07 14:05:00,16.84,16.84,16.79,16.81,708100.0,9.4473,9.4473,9.4192,9.4304,708100.0
2010-12-07 14:10:00,16.81,16.82,16.78,16.82,1156900.0,9.4304,9.4361,9.4136,9.4361,1156900.0
2010-12-07 14:15:00,16.82,16.85,16.81,16.81,1132100.0,9.4361,9.4529,9.4304,9.4304,1132100.0
2010-12-07 14:20:00,16.82,16.83,16.81,16.83,291000.0,9.4361,9.4417,9.4304,9.4417,291000.0
2010-12-07 14:25:00,16.83,16.86,16.82,16.83,941700.0,9.4417,9.4585,9.4361,9.4417,941700.0
2010-12-07 14:30:00,16.84,16.86,16.82,16.84,900100.0,9.4473,9.4585,9.4361,9.4473,900100.0
2010-12-07 14:35:00,16.84,16.89,16.84,16.88,703000.0,9.4473,9.4753,9.4473,9.4697,703000.0
2010-12-07 14:40:00,16.88,16.89,16.86,16.86,569100.0,9.4697,9.4753,9.4585,9.4585,569100.0
2010-12-07 14:45:00,16.86,16.88,16.85,16.85,818900.0,9.4585,9.4697,9.4529,9.4529,818900.0
2010-12-07 14:50:00,16.85,16.88,16.84,16.86,1520700.0,9.4529,9.4697,9.4473,9.4585,1520700.0
2010-12-07 14:55:00,16.86,16.89,16.8,16.81,1220700.0,9.4585,9.4753,9.4248,9.4304,1220700.0
2010-12-07 15:00:00,16.8,16.83,16.77,16.78,1037400.0,9.4248,9.4417,9.408,9.4136,1037400.0
2010-12-07 15:05:00,16.78,16.81,16.76,16.79,787200.0,9.4136,9.4304,9.4024,9.4192,787200.0
2010-12-07 15:10:00,16.79,16.8,16.78,16.79,403300.0,9.4192,9.4248,9.4136,9.4192,403300.0
2010-12-07 15:15:00,16.79,16.8,16.77,16.78,1193800.0,9.4192,9.4248,9.408,9.4136,1193800.0
2010-12-07 15:20:00,16.79,16.79,16.76,16.77,669900.0,9.4192,9.4192,9.4024,9.408,669900.0
2010-12-07 15:25:00,16.77,16.8,16.76,16.79,280700.0,9.408,9.4248,9.4024,9.4192,280700.0
2010-12-07 15:30:00,16.79,16.8,16.76,16.77,344500.0,9.4192,9.4248,9.4024,9.408,344500.0
2010-12-07 15:35:00,16.78,16.81,16.76,16.81,628300.0,9.4136,9.4304,9.4024,9.4304,628300.0
2010-12-07 15:40:00,16.81,16.82,16.77,16.78,561100.0,9.4304,9.4361,9.408,9.4136,561100.0
2010-12-07 15:45:00,16.77,16.79,16.76,16.79,782100.0,9.408,9.4192,9.4024,9.4192,782100.0
2010-12-07 15:50:00,16.79,16.8,16.77,16.77,931100.0,9.4192,9.4248,9.408,9.408,931100.0
2010-12-07 15:55:00,16.77,16.79,16.77,16.79,1527000.0,9.408,9.4192,9.408,9.4192,1527000.0
2010-12-08 09:30:00,16.75,16.88,16.74,16.83,1370500.0,9.3968,9.4697,9.3912,9.4417,1370500.0
2010-12-08 09:35:00,16.83,16.87,16.82,16.83,1130100.0,9.4417,9.4641,9.4361,9.4417,1130100.0
2010-12-08 09:40:00,16.82,16.84,16.78,16.81,768700.0,9.4361,9.4473,9.4136,9.4304,768700.0
2010-12-08 09:45:00,16.82,16.84,16.78,16.78,531500.0,9.4361,9.4473,9.4136,9.4136,531500.0
2010-12-08 09:50:00,16.78,16.79,16.76,16.78,1033900.0,9.4136,9.4192,9.4024,9.4136,1033900.0
2010-12-08 09:55:00,16.78,16.79,16.76,16.79,265400.0,9.4136,9.4192,9.4024,9.4192,265400.0
2010-12-08 10:00:00,16.79,16.79,16.75,16.77,1051400.0,9.4192,9.4192,9.3968,9.408,1051400.0
2010-12-08 10:05:00,16.76,16.76,16.75,16.76,208600.0,9.4024,9.4024,9.3968,9.4024,208600.0
2010-12-08 10:10:00,16.75,16.76,16.7,16.72,1266000.0,9.3968,9.4024,9.3687,9.38,1266000.0
2010-12-08 10:15:00,16.72,16.74,16.69,16.7,1698400.0,9.38,9.3912,9.3631,9.3687,1698400.0
2010-12-08 10:20:00,16.7,16.7,16.67,16.67,394200.0,9.3687,9.3687,9.3519,9.3519,394200.0
2010-12-08 10:25:00,16.67,16.68,16.66,16.68,803800.0,9.3519,9.3575,9.3463,9.3575,803800.0
2010-12-08 10:30:00,16.68,16.69,16.67,16.68,428100.0,9.3575,9.3631,9.3519,9.3575,428100.0
2010-12-08 10:35:00,16.67,16.68,16.65,16.68,475400.0,9.3519,9.3575,9.3407,9.3575,475400.0
2010-12-08 10:40:00,16.68,16.68,16.67,16.68,139900.0,9.3575,9.3575,9.3519,9.3575,139900.0
2010-12-08 10:45:00,16.67,16.69,16.67,16.69,131500.0,9.3519,9.3631,9.3519,9.3631,131500.0
2010-12-08 10:50:00,16.68,16.71,16.68,16.7,356000.0,9.3575,9.3743,9.3575,9.3687,356000.0
2010-12-08 10:55:00,16.7,16.71,16.68,16.68,245200.0,9.3687,9.3743,9.3575,9.3575,245200.0
2010-12-08 11:00:00,16.69,16.7,16.68,16.69,114700.0,9.3631,9.3687,9.3575,9.3631,114700.0
2010-12-08 11:05:00,16.7,16.73,16.69,16.72,243400.0,9.3687,9.3856,9.3631,9.38,243400.0
2010-12-08 11:10:00,16.72,16.73,16.71,16.73,194700.0,9.38,9.3856,9.3743,9.3856,194700.0
2010-12-08 11:15:00,16.72,16.73,16.71,16.72,465400.0,9.38,9.3856,9.3743,9.38,465400.0
2010-12-08 11:20:00,16.72,16.73,16.71,16.72,143200.0,9.38,9.3856,9.3743,9.38,143200.0
2010-12-08 11:25:00,16.71,16.73,16.71,16.72,500400.0,9.3743,9.3856,9.3743,9.38,500400.0
2010-12-08 11:30:00,16.72,16.74,16.72,16.73,297300.0,9.38,9.3912,9.38,9.3856,297300.0
2010-12-08 11:35:00,16.73,16.74,16.73,16.73,87100.0,9.3856,9.3912,9.3856,9.3856,87100.0
2010-12-08 11:40:00,16.73,16.74,16.72,16.73,215900.0,9.3856,9.3912,9.38,9.3856,215900.0
2010-12-08 11:45:00,16.73,16.77,16.72,16.76,674700.0,9.3856,9.408,9.38,9.4024,674700.0
2010-12-08 11:50:00,16.76,16.77,16.75,16.75,461500.0,9.4024,9.408,9.3968,9.3968,461500.0
2010-12-08 11:55:00,16.74,16.75,16.71,16.72,286900.0,9.3912,9.3968,9.3743,9.38,286900.0
2010-12-08 12:00:00,16.72,16.74,16.71,16.72,664400.0,9.38,9.3912,9.3743,9.38,664400.0
2010-12-08 12:05:00,16.73,16.74,16.73,16.73,160000.0,9.3856,9.3912,9.3856,9.3856,160000.0
2010-12-08 12:10:00,16.73,16.74,16.73,16.74,180300.0,9.3856,9.3912,9.3856,9.3912,180300.0
2010-12-08 12:15:00,16.74,16.74,16.73,16.73,208800.0,9.3912,9.3912,9.3856,9.3856,208800.0
2010-12-08 12:20:00,16.74,16.74,16.73,16.73,215000.0,9.3912,9.3912,9.3856,9.3856,215000.0
2010-12-08 12:25:00,16.73,16.74,16.71,16.72,242300.0,9.3856,9.3912,9.3743,9.38,242300.0
2010-12-08 12:30:00,16.72,16.72,16.7,16.7,242800.0,9.38,9.38,9.3687,9.3687,242800.0
2010-12-08 12:35:00,16.7,16.72,16.7,16.72,182000.0,9.3687,9.38,9.3687,9.38,182000.0
2010-12-08 12:40:00,16.72,16.72,16.7,16.7,148500.0,9.38,9.38,9.3687,9.3687,148500.0
2010-12-08 12:45:00,16.7,16.71,16.68,16.69,391300.0,9.3687,9.3743,9.3575,9.3631,391300.0
2010-12-08 12:50:00,16.68,16.69,16.67,16.67,453400.0,9.3575,9.3631,9.3519,9.3519,453400.0
2010-12-08 12:55:00,16.67,16.71,16.66,16.71,987500.0,9.3519,9.3743,9.3463,9.3743,987500.0
2010-12-08 13:00:00,16.7,16.73,16.7,16.73,827200.0,9.3687,9.3856,9.3687,9.3856,827200.0
2010-12-08 13:05:00,16.73,16.74,16.72,16.74,271400.0,9.3856,9.3912,9.38,9.3912,271400.0
2010-12-08 13:10:00,16.74,16.75,16.72,16.73,387900.0,9.3912,9.3968,9.38,9.3856,387900.0
2010-12-08 13:15:00,16.72,16.73,16.7,16.71,322800.0,9.38,9.3856,9.3687,9.3743,322800.0
2010-12-08 13:20:00,16.7,16.71,16.68,16.68,383900.0,9.3687,9.3743,9.3575,9.3575,383900.0
2010-12-08 13:25:00,16.68,16.7,16.68,16.7,506700.0,9.3575,9.3687,9.3575,9.3687,506700.0
2010-12-08 13:30:00,16.7,16.7,16.69,16.69,124400.0,9.3687,9.3687,9.3631,9.3631,124400.0
2010-12-08 13:35:00,16.7,16.71,16.69,16.71,513100.0,9.3687,9.3743,9.3631,9.3743,513100.0
2010-12-08 13:40:00,16.7,16.72,16.7,16.71,418200.0,9.3687,9.38,9.3687,9.3743,418200.0
2010-12-08 13:45:00,16.71,16.72,16.69,16.69,228000.0,9.3743,9.38,9.3631,9.3631,228000.0
2010-12-08 13:50:00,16.69,16.7,16.69,16.7,232500.0,9.3631,9.3687,9.3631,9.3687,232500.0
2010-12-08 13:55:00,16.69,16.7,16.68,16.69,323400.0,9.3631,9.3687,9.3575,9.3631,323400.0
2010-12-08 14:00:00,16.69,16.7,16.68,16.68,260600.0,9.3631,9.3687,9.3575,9.3575,260600.0
2010-12-08 14:05:00,16.68,16.7,16.68,16.7,199100.0,9.3575,9.3687,9.3575,9.3687,199100.0
2010-12-08 14:10:00,16.69,16.71,16.69,16.7,234800.0,9.3631,9.3743,9.3631,9.3687,234800.0
2010-12-08 14:15:00,16.71,16.73,16.7,16.73,254500.0,9.3743,9.3856,9.3687,9.3856,254500.0
2010-12-08 14:20:00,16.73,16.73,16.7,16.72,657900.0,9.3856,9.3856,9.3687,9.38,657900.0
2010-12-08 14:25:00,16.73,16.73,16.69,16.69,223900.0,9.3856,9.3856,9.3631,9.3631,223900.0
2010-12-08 14:30:00,16.69,16.71,16.69,16.69,383100.0,9.3631,9.3743,9.3631,9.3631,383100.0
2010-12-08 14:35:00,16.7,16.7,16.69,16.69,164300.0,9.3687,9.3687,9.3631,9.3631,164300.0
2010-12-08 14:40:00,16.69,16.72,16.69,16.71,494600.0,9.3631,9.38,9.3631,9.3743,494600.0
2010-12-08 14:45:00,16.71,16.72,16.69,16.69,271400.0,9.3743,9.38,9.3631,9.3631,271400.0
2010-12-08 14:50:00,16.7,16.71,16.69,16.7,314300.0,9.3687,9.3743,9.3631,9.3687,314300.0
2010-12-08 14:55:00,16.69,16.7,16.68,16.68,328600.0,9.3631,9.3687,9.3575,9.3575,328600.0
2010-12-08 15:00:00,16.69,16.69,16.67,16.69,760800.0,9.3631,9.3631,9.3519,9.3631,760800.0
2010-12-08 15:05:00,16.68,16.69,16.65,16.66,663700.0,9.3575,9.3631,9.3407,9.3463,663700.0
2010-12-08 15:10:00,16.66,16.7,16.66,16.69,1274400.0,9.3463,9.3687,9.3463,9.3631,1274400.0
2010-12-08 15:15:00,16.69,16.7,16.66,16.67,743800.0,9.3631,9.3687,9.3463,9.3519,743800.0
2010-12-08 15:20:00,16.68,16.68,16.65,16.67,986500.0,9.3575,9.3575,9.3407,9.3519,986500.0
2010-12-08 15:25:00,16.66,16.7,16.66,16.69,499500.0,9.3463,9.3687,9.3463,9.3631,499500.0
2010-12-08 15:30:00,16.69,16.72,16.69,16.71,937200.0,9.3631,9.38,9.3631,9.3743,937200.0
2010-12-08 15:35:00,16.72,16.72,16.69,16.69,389000.0,9.38,9.38,9.3631,9.3631,389000.0
2010-12-08 15:40:00,16.7,16.7,16.67,16.68,409100.0,9.3687,9.3687,9.3519,9.3575,409100.0
2010-12-08 15:45:00,16.67,16.69,16.67,16.68,610500.0,9.3519,9.3631,9.3519,9.3575,610500.0
2010-12-08 15:50:00,16.68,16.73,16.68,16.72,1339200.0,9.3575,9.3856,9.3575,9.38,1339200.0
2010-12-08 15:55:00,16.73,16.73,16.69,16.71,2436100.0,9.3856,9.3856,9.3631,9.3743,2436100.0
2010-12-09 09:30:00,16.78,16.8,16.66,16.67,932400.0,9.4136,9.4248,9.3463,9.3519,932400.0
2010-12-09 09:35:00,16.66,16.67,16.6,16.63,1424800.0,9.3463,9.3519,9.3126,9.3295,1424800.0
2010-12-09 09:40:00,16.62,16.64,16.59,16.63,833100.0,9.3239,9.3351,9.307,9.3295,833100.0
2010-12-09 09:45:00,16.63,16.67,16.62,16.62,478400.0,9.3295,9.3519,9.3239,9.3239,478400.0
2010-12-09 09:50:00,16.63,16.67,16.62,16.65,511300.0,9.3295,9.3519,9.3239,9.3407,511300.0
2010-12-09 09:55:00,16.65,16.66,16.64,16.65,673400.0,9.3407,9.3463,9.3351,9.3407,673400.0
2010-12-09 10:00:00,16.64,16.66,16.62,16.63,543100.0,9.3351,9.3463,9.3239,9.3295,543100.0
2010-12-09 10:05:00,16.64,16.68,16.63,16.66,659800.0,9.3351,9.3575,9.3295,9.3463,659800.0
2010-12-09 10:10:00,16.67,16.67,16.64,16.67,600900.0,9.3519,9.3519,9.3351,9.3519,600900.0
2010-12-09 10:15:00,16.67,16.71,16.66,16.68,744500.0,9.3519,9.3743,9.3463,9.3575,744500.0
2010-12-09 10:20:00,16.69,16.69,16.67,16.68,233900.0,9.3631,9.3631,9.3519,9.3575,233900.0
2010-12-09 10:25:00,16.68,16.7,16.68,16.69,178300.0,9.3575,9.3687,9.3575,9.3631,178300.0
2010-12-09 10:30:00,16.69,16.72,16.69,16.7,634400.0,9.3631,9.38,9.3631,9.3687,634400.0
2010-12-09 10:35:00,16.7,16.71,16.69,16.7,205800.0,9.3687,9.3743,9.3631,9.3687,205800.0
2010-12-09 10:40:00,16.7,16.7,16.66,16.66,172400.0,9.3687,9.3687,9.3463,9.3463,172400.0
2010-12-09 10:45:00,16.66,16.67,16.66,16.66,96100.0,9.3463,9.3519,9.3463,9.3463,96100.0
2010-12-09 10:50:00,16.66,16.67,16.64,16.67,563200.0,9.3463,9.3519,9.3351,9.3519,563200.0
2010-12-09 10:55:00,16.66,16.67,16.64,16.66,348200.0,9.3463,9.3519,9.3351,9.3463,348200.0
2010-12-09 11:00:00,16.66,16.69,16.65,16.67,1009900.0,9.3463,9.3631,9.3407,9.3519,1009900.0
2010-12-09 11:05:00,16.67,16.74,16.66,16.73,1044600.0,9.3519,9.3912,9.3463,9.3856,1044600.0
2010-12-09 11:10:00,16.73,16.74,16.72,16.73,662500.0,9.3856,9.3912,9.38,9.3856,662500.0
2010-12-09 11:15:00,16.72,16.73,16.71,16.72,107800.0,9.38,9.3856,9.3743,9.38,107800.0
2010-12-09 11:20:00,16.71,16.72,16.71,16.72,131500.0,9.3743,9.38,9.3743,9.38,131500.0
2010-12-09 11:25:00,16.71,16.72,16.71,16.71,172900.0,9.3743,9.38,9.3743,9.3743,172900.0
2010-12-09 11:30:00,16.72,16.72,16.7,16.72,332000.0,9.38,9.38,9.3687,9.38,332000.0
2010-12-09 11:35:00,16.71,16.71,16.7,16.7,96000.0,9.3743,9.3743,9.3687,9.3687,96000.0
2010-12-09 11:40:00,16.7,16.71,16.7,16.7,212200.0,9.3687,9.3743,9.3687,9.3687,212200.0
2010-12-09 11:45:00,16.7,16.7,16.66,16.67,321800.0,9.3687,9.3687,9.3463,9.3519,321800.0
2010-12-09 11:50:00,16.66,16.67,16.66,16.67,252500.0,9.3463,9.3519,9.3463,9.3519,252500.0
2010-12-09 11:55:00,16.67,16.68,16.66,16.67,233000.0,9.3519,9.3575,9.3463,9.3519,233000.0
2010-12-09 12:00:00,16.67,16.68,16.67,16.68,193500.0,9.3519,9.3575,9.3519,9.3575,193500.0
2010-12-09 12:05:00,16.67,16.68,16.67,16.67,210500.0,9.3519,9.3575,9.3519,9.3519,210500.0
2010-12-09 12:10:00,16.68,16.68,16.67,16.67,220400.0,9.3575,9.3575,9.3519,9.3519,220400.0
2010-12-09 12:15:00,16.67,16.68,16.67,16.67,119000.0,9.3519,9.3575,9.3519,9.3519,119000.0
2010-12-09 12:20:00,16.67,16.68,16.66,16.67,256400.0,9.3519,9.3575,9.3463,9.3519,256400.0
2010-12-09 12:25:00,16.67,16.68,16.66,16.67,215400.0,9.3519,9.3575,9.3463,9.3519,215400.0
2010-12-09 12:30:00,16.67,16.68,16.66,16.67,189600.0,9.3519,9.3575,9.3463,9.3519,189600.0
2010-12-09 12:35:00,16.67,16.68,16.65,16.65,165400.0,9.3519,9.3575,9.3407,9.3407,165400.0
2010-12-09 12:40:00,16.66,16.66,16.65,16.65,83800.0,9.3463,9.3463,9.3407,9.3407,83800.0
2010-12-09 12:45:00,16.65,16.67,16.65,16.67,243600.0,9.3407,9.3519,9.3407,9.3519,243600.0
2010-12-09 12:50:00,16.66,16.67,16.65,16.66,290800.0,9.3463,9.3519,9.3407,9.3463,290800.0
2010-12-09 12:55:00,16.66,16.67,16.65,16.66,113500.0,9.3463,9.3519,9.3407,9.3463,113500.0
2010-12-09 13:00:00,16.66,16.67,16.65,16.66,415300.0,9.3463,9.3519,9.3407,9.3463,415300.0
2010-12-09 13:05:00,16.66,16.67,16.65,16.67,152400.0,9.3463,9.3519,9.3407,9.3519,152400.0
2010-12-09 13:10:00,16.67,16.69,16.66,16.69,249700.0,9.3519,9.3631,9.3463,9.3631,249700.0
2010-12-09 13:15:00,16.68,16.69,16.68,16.68,111900.0,9.3575,9.3631,9.3575,9.3575,111900.0
2010-12-09 13:20:00,16.68,16.69,16.67,16.67,137000.0,9.3575,9.3631,9.3519,9.3519,137000.0
2010-12-09 13:25:00,16.67,16.68,16.67,16.67,112800.0,9.3519,9.3575,9.3519,9.3519,112800.0
2010-12-09 13:30:00,16.67,16.68,16.66,16.66,147000.0,9.3519,9.3575,9.3463,9.3463,147000.0
2010-12-09 13:35:00,16.67,16.67,16.66,16.66,163100.0,9.3519,9.3519,9.3463,9.3463,163100.0
2010-12-09 13:40:00,16.66,16.67,16.66,16.66,130500.0,9.3463,9.3519,9.3463,9.3463,130500.0
2010-12-09 13:45:00,16.66,16.67,16.66,16.67,109500.0,9.3463,9.3519,9.3463,9.3519,109500.0
2010-12-09 13:50:00,16.66,16.67,16.66,16.66,92000.0,9.3463,9.3519,9.3463,9.3463,92000.0
2010-12-09 13:55:00,16.66,16.67,16.66,16.66,93700.0,9.3463,9.3519,9.3463,9.3463,93700.0
2010-12-09 14:00:00,16.66,16.67,16.65,16.65,282100.0,9.3463,9.3519,9.3407,9.3407,282100.0
2010-12-09 14:05:00,16.66,16.66,16.63,16.65,370900.0,9.3463,9.3463,9.3295,9.3407,370900.0
2010-12-09 14:10:00,16.65,16.67,16.64,16.67,301900.0,9.3407,9.3519,9.3351,9.3519,301900.0
2010-12-09 14:15:00,16.67,16.67,16.66,16.67,110500.0,9.3519,9.3519,9.3463,9.3519,110500.0
2010-12-09 14:20:00,16.66,16.67,16.66,16.66,76400.0,9.3463,9.3519,9.3463,9.3463,76400.0
2010-12-09 14:25:00,16.67,16.67,16.66,16.66,90700.0,9.3519,9.3519,9.3463,9.3463,90700.0
2010-12-09 14:30:00,16.67,16.67,16.65,16.66,171700.0,9.3519,9.3519,9.3407,9.3463,171700.0
2010-12-09 14:35:00,16.66,16.66,16.65,16.66,102800.0,9.3463,9.3463,9.3407,9.3463,102800.0
2010-12-09 14:40:00,16.66,16.67,16.65,16.67,271400.0,9.3463,9.3519,9.3407,9.3519,271400.0
2010-12-09 14:45:00,16.67,16.67,16.66,16.66,144200.0,9.3519,9.3519,9.3463,9.3463,144200.0
2010-12-09 14:50:00,16.66,16.67,16.66,16.67,130300.0,9.3463,9.3519,9.3463,9.3519,130300.0
2010-12-09 14:55:00,16.67,16.7,16.66,16.69,602900.0,9.3519,9.3687,9.3463,9.3631,602900.0
2010-12-09 15:00:00,16.69,16.72,16.69,16.7,591800.0,9.3631,9.38,9.3631,9.3687,591800.0
2010-12-09 15:05:00,16.7,16.71,16.67,16.69,730200.0,9.3687,9.3743,9.3519,9.3631,730200.0
2010-12-09 15:10:00,16.68,16.69,16.67,16.68,256600.0,9.3575,9.3631,9.3519,9.3575,256600.0
2010-12-09 15:15:00,16.68,16.72,16.68,16.72,348500.0,9.3575,9.38,9.3575,9.38,348500.0
2010-12-09 15:20:00,16.71,16.72,16.69,16.69,271700.0,9.3743,9.38,9.3631,9.3631,271700.0
2010-12-09 15:25:00,16.69,16.7,16.69,16.7,149100.0,9.3631,9.3687,9.3631,9.3687,149100.0
2010-12-09 15:30:00,16.69,16.7,16.69,16.69,452400.0,9.3631,9.3687,9.3631,9.3631,452400.0
2010-12-09 15:35:00,16.7,16.73,16.69,16.73,672900.0,9.3687,9.3856,9.3631,9.3856,672900.0
2010-12-09 15:40:00,16.73,16.75,16.72,16.74,1080700.0,9.3856,9.3968,9.38,9.3912,1080700.0
2010-12-09 15:45:00,16.74,16.75,16.73,16.75,946700.0,9.3912,9.3968,9.3856,9.3968,946700.0
2010-12-09 15:50:00,16.75,16.75,16.74,16.75,441900.0,9.3968,9.3968,9.3912,9.3968,441900.0
2010-12-09 15:55:00,16.75,16.76,16.73,16.75,1712100.0,9.3968,9.4024,9.3856,9.3968,1712100.0
2010-12-10 09:30:00,16.78,16.79,16.65,16.66,933000.0,9.4136,9.4192,9.3407,9.3463,933000.0
2010-12-10 09:35:00,16.66,16.7,16.65,16.69,616600.0,9.3463,9.3687,9.3407,9.3631,616600.0
2010-12-10 09:40:00,16.69,16.73,16.69,16.72,519300.0,9.3631,9.3856,9.3631,9.38,519300.0
2010-12-10 09:45:00,16.72,16.73,16.69,16.7,591700.0,9.38,9.3856,9.3631,9.3687,591700.0
2010-12-10 09:50:00,16.7,16.73,16.7,16.73,299000.0,9.3687,9.3856,9.3687,9.3856,299000.0
2010-12-10 09:55:00,16.72,16.73,16.71,16.72,547200.0,9.38,9.3856,9.3743,9.38,547200.0
2010-12-10 10:00:00,16.72,16.73,16.7,16.72,697200.0,9.38,9.3856,9.3687,9.38,697200.0
2010-12-10 10:05:00,16.72,16.77,16.71,16.76,605700.0,9.38,9.408,9.3743,9.4024,605700.0
2010-12-10 10:10:00,16.75,16.77,16.74,16.76,696900.0,9.3968,9.408,9.3912,9.4024,696900.0
2010-12-10 10:15:00,16.76,16.77,16.74,16.75,382700.0,9.4024,9.408,9.3912,9.3968,382700.0
2010-12-10 10:20:00,16.75,16.76,16.74,16.75,334700.0,9.3968,9.4024,9.3912,9.3968,334700.0
2010-12-10 10:25:00,16.75,16.79,16.74,16.78,447400.0,9.3968,9.4192,9.3912,9.4136,447400.0
2010-12-10 10:30:00,16.79,16.81,16.78,16.79,448000.0,9.4192,9.4304,9.4136,9.4192,448000.0
2010-12-10 10:35:00,16.79,16.8,16.75,16.75,628300.0,9.4192,9.4248,9.3968,9.3968,628300.0
2010-12-10 10:40:00,16.75,16.77,16.75,16.76,513400.0,9.3968,9.408,9.3968,9.4024,513400.0
2010-12-10 10:45:00,16.76,16.78,16.75,16.76,958400.0,9.4024,9.4136,9.3968,9.4024,958400.0
2010-12-10 10:50:00,16.77,16.79,16.76,16.78,401600.0,9.408,9.4192,9.4024,9.4136,401600.0
2010-12-10 10:55:00,16.78,16.79,16.77,16.79,242200.0,9.4136,9.4192,9.408,9.4192,242200.0
2010-12-10 11:00:00,16.78,16.79,16.77,16.77,373600.0,9.4136,9.4192,9.408,9.408,373600.0
2010-12-10 11:05:00,16.77,16.8,16.77,16.8,691400.0,9.408,9.4248,9.408,9.4248,691400.0
2010-12-10 11:10:00,16.8,16.8,16.79,16.8,158400.0,9.4248,9.4248,9.4192,9.4248,158400.0
2010-12-10 11:15:00,16.79,16.8,16.79,16.8,166200.0,9.4192,9.4248,9.4192,9.4248,166200.0
2010-12-10 11:20:00,16.8,16.8,16.79,16.79,215000.0,9.4248,9.4248,9.4192,9.4192,215000.0
2010-12-10 11:25:00,16.8,16.8,16.79,16.8,148300.0,9.4248,9.4248,9.4192,9.4248,148300.0
2010-12-10 11:30:00,16.8,16.8,16.79,16.8,235200.0,9.4248,9.4248,9.4192,9.4248,235200.0
2010-12-10 11:35:00,16.8,16.8,16.79,16.8,122700.0,9.4248,9.4248,9.4192,9.4248,122700.0
2010-12-10 11:40:00,16.8,16.8,16.79,16.79,157000.0,9.4248,9.4248,9.4192,9.4192,157000.0
2010-12-10 11:45:00,16.8,16.8,16.79,16.79,250500.0,9.4248,9.4248,9.4192,9.4192,250500.0
2010-12-10 11:50:00,16.79,16.8,16.78,16.78,331600.0,9.4192,9.4248,9.4136,9.4136,331600.0
2010-12-10 11:55:00,16.78,16.85,16.78,16.84,851800.0,9.4136,9.4529,9.4136,9.4473,851800.0
2010-12-10 12:00:00,16.85,16.87,16.84,16.85,632600.0,9.4529,9.4641,9.4473,9.4529,632600.0
2010-12-10 12:05:00,16.85,16.86,16.82,16.85,513000.0,9.4529,9.4585,9.4361,9.4529,513000.0
2010-12-10 12:10:00,16.84,16.86,16.84,16.85,608900.0,9.4473,9.4585,9.4473,9.4529,608900.0
2010-12-10 12:15:00,16.85,16.86,16.83,16.83,349700.0,9.4529,9.4585,9.4417,9.4417,349700.0
2010-12-10 12:20:00,16.83,16.84,16.83,16.83,84200.0,9.4417,9.4473,9.4417,9.4417,84200.0
2010-12-10 12:25:00,16.83,16.86,16.83,16.85,441700.0,9.4417,9.4585,9.4417,9.4529,441700.0
2010-12-10 12:30:00,16.86,16.86,16.85,16.85,167900.0,9.4585,9.4585,9.4529,9.4529,167900.0
2010-12-10 12:35:00,16.85,16.86,16.85,16.86,145700.0,9.4529,9.4585,9.4529,9.4585,145700.0
2010-12-10 12:40:00,16.86,16.87,16.85,16.86,378200.0,9.4585,9.4641,9.4529,9.4585,378200.0
2010-12-10 12:45:00,16.86,16.89,16.86,16.89,333000.0,9.4585,9.4753,9.4585,9.4753,333000.0
2010-12-10 12:50:00,16.88,16.89,16.87,16.87,148300.0,9.4697,9.4753,9.4641,9.4641,148300.0
2010-12-10 12:55:00,16.87,16.88,16.87,16.87,122700.0,9.4641,9.4697,9.4641,9.4641,122700.0
2010-12-10 13:00:00,16.87,16.89,16.87,16.88,281000.0,9.4641,9.4753,9.4641,9.4697,281000.0
2010-12-10 13:05:00,16.89,16.89,16.88,16.89,151200.0,9.4753,9.4753,9.4697,9.4753,151200.0
2010-12-10 13:10:00,16.88,16.89,16.88,16.88,354900.0,9.4697,9.4753,9.4697,9.4697,354900.0
2010-12-10 13:15:00,16.89,16.89,16.88,16.88,266500.0,9.4753,9.4753,9.4697,9.4697,266500.0
2010-12-10 13:20:00,16.89,16.89,16.88,16.89,130900.0,9.4753,9.4753,9.4697,9.4753,130900.0
2010-12-10 13:25:00,16.88,16.89,16.88,16.88,81900.0,9.4697,9.4753,9.4697,9.4697,81900.0
2010-12-10 13:30:00,16.88,16.89,16.88,16.89,135700.0,9.4697,9.4753,9.4697,9.4753,135700.0
2010-12-10 13:35:00,16.89,16.89,16.88,16.89,128300.0,9.4753,9.4753,9.4697,9.4753,128300.0
2010-12-10 13:40:00,16.89,16.9,16.88,16.9,596900.0,9.4753,9.4809,9.4697,9.4809,596900.0
2010-12-10 13:45:00,16.9,16.94,16.89,16.93,442200.0,9.4809,9.5034,9.4753,9.4978,442200.0
2010-12-10 13:50:00,16.93,16.95,16.93,16.94,771100.0,9.4978,9.509,9.4978,9.5034,771100.0
2010-12-10 13:55:00,16.95,17.0,16.95,17.0,990300.0,9.509,9.537,9.509,9.537,990300.0
2010-12-10 14:00:00,17.0,17.01,16.99,17.01,629800.0,9.537,9.5426,9.5314,9.5426,629800.0
2010-12-10 14:05:00,17.0,17.02,17.0,17.02,723000.0,9.537,9.5483,9.537,9.5483,723000.0
2010-12-10 14:10:00,17.01,17.02,16.99,17.0,1420200.0,9.5426,9.5483,9.5314,9.537,1420200.0
2010-12-10 14:15:00,16.98,16.99,16.98,16.98,259700.0,9.5258,9.5314,9.5258,9.5258,259700.0
2010-12-10 14:20:00,16.98,16.99,16.96,16.98,636400.0,9.5258,9.5314,9.5146,9.5258,636400.0
2010-12-10 14:25:00,16.98,16.98,16.95,16.98,821600.0,9.5258,9.5258,9.509,9.5258,821600.0
2010-12-10 14:30:00,16.97,16.98,16.97,16.97,192000.0,9.5202,9.5258,9.5202,9.5202,192000.0
2010-12-10 14:35:00,16.98,17.0,16.97,17.0,626800.0,9.5258,9.537,9.5202,9.537,626800.0
2010-12-10 14:40:00,17.0,17.0,16.99,17.0,346500.0,9.537,9.537,9.5314,9.537,346500.0
2010-12-10 14:45:00,17.0,17.0,16.98,16.99,297400.0,9.537,9.537,9.5258,9.5314,297400.0
2010-12-10 14:50:00,16.99,16.99,16.98,16.98,240100.0,9.5314,9.5314,9.5258,9.5258,240100.0
2010-12-10 14:55:00,16.99,16.99,16.98,16.99,193600.0,9.5314,9.5314,9.5258,9.5314,193600.0
2010-12-10 15:00:00,16.98,16.99,16.96,16.96,581400.0,9.5258,9.5314,9.5146,9.5146,581400.0
2010-12-10 15:05:00,16.96,16.97,16.94,16.95,873000.0,9.5146,9.5202,9.5034,9.509,873000.0
2010-12-10 15:10:00,16.94,16.95,16.93,16.93,487100.0,9.5034,9.509,9.4978,9.4978,487100.0
2010-12-10 15:15:00,16.93,16.94,16.93,16.93,226400.0,9.4978,9.5034,9.4978,9.4978,226400.0
2010-12-10 15:20:00,16.94,16.98,16.93,16.98,993400.0,9.5034,9.5258,9.4978,9.5258,993400.0
2010-12-10 15:25:00,16.97,16.98,16.97,16.97,342100.0,9.5202,9.5258,9.5202,9.5202,342100.0
2010-12-10 15:30:00,16.98,17.02,16.97,17.02,761800.0,9.5258,9.5483,9.5202,9.5483,761800.0
2010-12-10 15:35:00,17.02,17.03,17.01,17.01,560000.0,9.5483,9.5539,9.5426,9.5426,560000.0
2010-12-10 15:40:00,17.02,17.05,17.01,17.05,1118700.0,9.5483,9.5651,9.5426,9.5651,1118700.0
2010-12-10 15:45:00,17.05,17.06,17.04,17.05,1803600.0,9.5651,9.5707,9.5595,9.5651,1803600.0
2010-12-10 15:50:00,17.04,17.05,17.02,17.03,1713600.0,9.5595,9.5651,9.5483,9.5539,1713600.0
2010-12-10 15:55:00,17.04,17.04,17.01,17.01,2243300.0,9.5595,9.5595,9.5426,9.5426,2243300.0
2010-12-13 09:30:00,17.16,17.17,17.12,17.13,2319100.0,9.6268,9.6324,9.6044,9.61,2319100.0
2010-12-13 09:35:00,17.13,17.16,17.06,17.16,1285800.0,9.61,9.6268,9.5707,9.6268,1285800.0
2010-12-13 09:40:00,17.16,17.17,17.13,17.15,1344200.0,9.6268,9.6324,9.61,9.6212,1344200.0
2010-12-13 09:45:00,17.14,17.18,17.13,17.16,465900.0,9.6156,9.638,9.61,9.6268,465900.0
2010-12-13 09:50:00,17.17,17.2,17.16,17.2,1042300.0,9.6324,9.6492,9.6268,9.6492,1042300.0
2010-12-13 09:55:00,17.19,17.27,17.19,17.26,1410500.0,9.6436,9.6885,9.6436,9.6829,1410500.0
2010-12-13 10:00:00,17.26,17.26,17.24,17.25,504400.0,9.6829,9.6829,9.6717,9.6773,504400.0
2010-12-13 10:05:00,17.26,17.27,17.25,17.25,713600.0,9.6829,9.6885,9.6773,9.6773,713600.0
2010-12-13 10:10:00,17.26,17.26,17.24,17.25,573700.0,9.6829,9.6829,9.6717,9.6773,573700.0
2010-12-13 10:15:00,17.25,17.31,17.24,17.3,1095600.0,9.6773,9.7109,9.6717,9.7053,1095600.0
2010-12-13 10:20:00,17.3,17.35,17.3,17.32,824900.0,9.7053,9.7334,9.7053,9.7166,824900.0
2010-12-13 10:25:00,17.32,17.32,17.26,17.3,990000.0,9.7166,9.7166,9.6829,9.7053,990000.0
2010-12-13 10:30:00,17.3,17.3,17.25,17.25,640000.0,9.7053,9.7053,9.6773,9.6773,640000.0
2010-12-13 10:35:00,17.25,17.27,17.25,17.27,684300.0,9.6773,9.6885,9.6773,9.6885,684300.0
2010-12-13 10:40:00,17.26,17.27,17.22,17.24,716900.0,9.6829,9.6885,9.6605,9.6717,716900.0
2010-12-13 10:45:00,17.24,17.27,17.23,17.25,501500.0,9.6717,9.6885,9.6661,9.6773,501500.0
2010-12-13 10:50:00,17.25,17.25,17.23,17.24,282900.0,9.6773,9.6773,9.6661,9.6717,282900.0
2010-12-13 10:55:00,17.24,17.26,17.22,17.25,845200.0,9.6717,9.6829,9.6605,9.6773,845200.0
2010-12-13 11:00:00,17.24,17.25,17.22,17.23,318600.0,9.6717,9.6773,9.6605,9.6661,318600.0
2010-12-13 11:05:00,17.22,17.23,17.2,17.22,567700.0,9.6605,9.6661,9.6492,9.6605,567700.0
2010-12-13 11:10:00,17.21,17.22,17.21,17.21,375400.0,9.6548,9.6605,9.6548,9.6548,375400.0
2010-12-13 11:15:00,17.22,17.24,17.22,17.23,403700.0,9.6605,9.6717,9.6605,9.6661,403700.0
2010-12-13 11:20:00,17.23,17.24,17.21,17.22,794700.0,9.6661,9.6717,9.6548,9.6605,794700.0
2010-12-13 11:25:00,17.22,17.23,17.22,17.23,301600.0,9.6605,9.6661,9.6605,9.6661,301600.0
2010-12-13 11:30:00,17.23,17.23,17.21,17.22,431700.0,9.6661,9.6661,9.6548,9.6605,431700.0
2010-12-13 11:35:00,17.23,17.27,17.22,17.26,841300.0,9.6661,9.6885,9.6605,9.6829,841300.0
2010-12-13 11:40:00,17.27,17.28,17.26,17.27,932200.0,9.6885,9.6941,9.6829,9.6885,932200.0
2010-12-13 11:45:00,17.27,17.27,17.24,17.25,723200.0,9.6885,9.6885,9.6717,9.6773,723200.0
2010-12-13 11:50:00,17.26,17.26,17.24,17.24,229600.0,9.6829,9.6829,9.6717,9.6717,229600.0
2010-12-13 11:55:00,17.24,17.33,17.21,17.33,1957700.0,9.6717,9.7222,9.6548,9.7222,1957700.0
2010-12-13 12:00:00,17.33,17.34,17.27,17.27,813100.0,9.7222,9.7278,9.6885,9.6885,813100.0
2010-12-13 12:05:00,17.27,17.28,17.24,17.24,477700.0,9.6885,9.6941,9.6717,9.6717,477700.0
2010-12-13 12:10:00,17.24,17.27,17.24,17.27,334200.0,9.6717,9.6885,9.6717,9.6885,334200.0
2010-12-13 12:15:00,17.27,17.27,17.25,17.26,203500.0,9.6885,9.6885,9.6773,9.6829,203500.0
2010-12-13 12:20:00,17.26,17.27,17.26,17.27,133400.0,9.6829,9.6885,9.6829,9.6885,133400.0
2010-12-13 12:25:00,17.26,17.27,17.26,17.26,97600.0,9.6829,9.6885,9.6829,9.6829,97600.0
2010-12-13 12:30:00,17.26,17.27,17.23,17.23,375900.0,9.6829,9.6885,9.6661,9.6661,375900.0
2010-12-13 12:35:00,17.24,17.24,17.23,17.23,131400.0,9.6717,9.6717,9.6661,9.6661,131400.0
2010-12-13 12:40:00,17.24,17.24,17.23,17.23,62400.0,9.6717,9.6717,9.6661,9.6661,62400.0
2010-12-13 12:45:00,17.23,17.26,17.23,17.26,442600.0,9.6661,9.6829,9.6661,9.6829,442600.0
2010-12-13 12:50:00,17.26,17.26,17.25,17.25,79300.0,9.6829,9.6829,9.6773,9.6773,79300.0
2010-12-13 12:55:00,17.26,17.26,17.25,17.25,238400.0,9.6829,9.6829,9.6773,9.6773,238400.0
2010-12-13 13:00:00,17.25,17.26,17.25,17.25,69600.0,9.6773,9.6829,9.6773,9.6773,69600.0
2010-12-13 13:05:00,17.25,17.26,17.24,17.24,110300.0,9.6773,9.6829,9.6717,9.6717,110300.0
2010-12-13 13:10:00,17.24,17.25,17.23,17.24,393800.0,9.6717,9.6773,9.6661,9.6717,393800.0
2010-12-13 13:15:00,17.23,17.24,17.23,17.24,127700.0,9.6661,9.6717,9.6661,9.6717,127700.0
2010-12-13 13:20:00,17.24,17.24,17.23,17.24,98400.0,9.6717,9.6717,9.6661,9.6717,98400.0
2010-12-13 13:25:00,17.23,17.26,17.23,17.25,524900.0,9.6661,9.6829,9.6661,9.6773,524900.0
2010-12-13 13:30:00,17.26,17.26,17.24,17.25,449800.0,9.6829,9.6829,9.6717,9.6773,449800.0
2010-12-13 13:35:00,17.26,17.26,17.24,17.24,188400.0,9.6829,9.6829,9.6717,9.6717,188400.0
2010-12-13 13:40:00,17.24,17.26,17.24,17.25,325400.0,9.6717,9.6829,9.6717,9.6773,325400.0
2010-12-13 13:45:00,17.25,17.26,17.25,17.26,103900.0,9.6773,9.6829,9.6773,9.6829,103900.0
2010-12-13 13:50:00,17.25,17.26,17.25,17.25,125100.0,9.6773,9.6829,9.6773,9.6773,125100.0
2010-12-13 13:55:00,17.25,17.26,17.25,17.26,109500.0,9.6773,9.6829,9.6773,9.6829,109500.0
2010-12-13 14:00:00,17.26,17.26,17.25,17.26,178800.0,9.6829,9.6829,9.6773,9.6829,178800.0
2010-12-13 14:05:00,17.25,17.26,17.24,17.24,273400.0,9.6773,9.6829,9.6717,9.6717,273400.0
2010-12-13 14:10:00,17.25,17.25,17.23,17.24,335100.0,9.6773,9.6773,9.6661,9.6717,335100.0
2010-12-13 14:15:00,17.24,17.24,17.21,17.22,358800.0,9.6717,9.6717,9.6548,9.6605,358800.0
2010-12-13 14:20:00,17.22,17.23,17.22,17.23,147000.0,9.6605,9.6661,9.6605,9.6661,147000.0
2010-12-13 14:25:00,17.22,17.23,17.21,17.23,505400.0,9.6605,9.6661,9.6548,9.6661,505400.0
2010-12-13 14:30:00,17.22,17.24,17.22,17.24,383200.0,9.6605,9.6717,9.6605,9.6717,383200.0
2010-12-13 14:35:00,17.23,17.24,17.23,17.23,168300.0,9.6661,9.6717,9.6661,9.6661,168300.0
2010-12-13 14:40:00,17.24,17.24,17.23,17.24,206700.0,9.6717,9.6717,9.6661,9.6717,206700.0
2010-12-13 14:45:00,17.24,17.26,17.23,17.25,253700.0,9.6717,9.6829,9.6661,9.6773,253700.0
2010-12-13 14:50:00,17.25,17.27,17.25,17.26,281500.0,9.6773,9.6885,9.6773,9.6829,281500.0
2010-12-13 14:55:00,17.26,17.27,17.26,17.27,153800.0,9.6829,9.6885,9.6829,9.6885,153800.0
2010-12-13 15:00:00,17.27,17.28,17.26,17.28,233000.0,9.6885,9.6941,9.6829,9.6941,233000.0
2010-12-13 15:05:00,17.28,17.29,17.27,17.28,286700.0,9.6941,9.6997,9.6885,9.6941,286700.0
2010-12-13 15:10:00,17.29,17.29,17.26,17.26,494500.0,9.6997,9.6997,9.6829,9.6829,494500.0
2010-12-13 15:15:00,17.26,17.27,17.26,17.27,292400.0,9.6829,9.6885,9.6829,9.6885,292400.0
2010-12-13 15:20:00,17.26,17.27,17.26,17.26,218100.0,9.6829,9.6885,9.6829,9.6829,218100.0
2010-12-13 15:25:00,17.26,17.29,17.26,17.28,934400.0,9.6829,9.6997,9.6829,9.6941,934400.0
2010-12-13 15:30:00,17.28,17.28,17.24,17.24,659500.0,9.6941,9.6941,9.6717,9.6717,659500.0
2010-12-13 15:35:00,17.24,17.25,17.22,17.24,1088200.0,9.6717,9.6773,9.6605,9.6717,1088200.0
2010-12-13 15:40:00,17.24,17.25,17.22,17.23,1057500.0,9.6717,9.6773,9.6605,9.6661,1057500.0
2010-12-13 15:45:00,17.23,17.25,17.21,17.23,1171000.0,9.6661,9.6773,9.6548,9.6661,1171000.0
2010-12-13 15:50:00,17.23,17.24,17.21,17.21,959500.0,9.6661,9.6717,9.6548,9.6548,959500.0
2010-12-13 15:55:00,17.22,17.22,17.18,17.2,1551700.0,9.6605,9.6605,9.638,9.6492,1551700.0
2010-12-14 09:30:00,17.3,17.3,17.19,17.2,1887500.0,9.7053,9.7053,9.6436,9.6492,1887500.0
2010-12-14 09:35:00,17.2,17.23,17.17,17.18,1218400.0,9.6492,9.6661,9.6324,9.638,1218400.0
2010-12-14 09:40:00,17.17,17.18,17.13,17.15,1115900.0,9.6324,9.638,9.61,9.6212,1115900.0
2010-12-14 09:45:00,17.14,17.15,17.12,17.13,479100.0,9.6156,9.6212,9.6044,9.61,479100.0
2010-12-14 09:50:00,17.14,17.14,17.12,17.13,625800.0,9.6156,9.6156,9.6044,9.61,625800.0
2010-12-14 09:55:00,17.13,17.19,17.13,17.18,892400.0,9.61,9.6436,9.61,9.638,892400.0
2010-12-14 10:00:00,17.18,17.24,17.18,17.23,790900.0,9.638,9.6717,9.638,9.6661,790900.0
2010-12-14 10:05:00,17.22,17.23,17.18,17.2,1440200.0,9.6605,9.6661,9.638,9.6492,1440200.0
2010-12-14 10:10:00,17.19,17.21,17.18,17.19,454200.0,9.6436,9.6548,9.638,9.6436,454200.0
2010-12-14 10:15:00,17.18,17.19,17.18,17.18,286400.0,9.638,9.6436,9.638,9.638,286400.0
2010-12-14 10:20:00,17.18,17.21,17.18,17.21,370000.0,9.638,9.6548,9.638,9.6548,370000.0
2010-12-14 10:25:00,17.21,17.21,17.18,17.19,338800.0,9.6548,9.6548,9.638,9.6436,338800.0
2010-12-14 10:30:00,17.19,17.2,17.16,17.2,857400.0,9.6436,9.6492,9.6268,9.6492,857400.0
2010-12-14 10:35:00,17.2,17.2,17.18,17.19,184200.0,9.6492,9.6492,9.638,9.6436,184200.0
2010-12-14 10:40:00,17.18,17.19,17.18,17.19,136200.0,9.638,9.6436,9.638,9.6436,136200.0
2010-12-14 10:45:00,17.18,17.25,17.18,17.23,747200.0,9.638,9.6773,9.638,9.6661,747200.0
2010-12-14 10:50:00,17.24,17.26,17.23,17.25,410900.0,9.6717,9.6829,9.6661,9.6773,410900.0
2010-12-14 10:55:00,17.25,17.26,17.22,17.22,574900.0,9.6773,9.6829,9.6605,9.6605,574900.0
2010-12-14 11:00:00,17.23,17.24,17.2,17.21,809900.0,9.6661,9.6717,9.6492,9.6548,809900.0
2010-12-14 11:05:00,17.21,17.22,17.2,17.2,325500.0,9.6548,9.6605,9.6492,9.6492,325500.0
2010-12-14 11:10:00,17.2,17.21,17.19,17.2,489700.0,9.6492,9.6548,9.6436,9.6492,489700.0
2010-12-14 11:15:00,17.19,17.22,17.19,17.2,905600.0,9.6436,9.6605,9.6436,9.6492,905600.0
2010-12-14 11:20:00,17.2,17.21,17.2,17.2,98100.0,9.6492,9.6548,9.6492,9.6492,98100.0
2010-12-14 11:25:00,17.21,17.21,17.18,17.21,551400.0,9.6548,9.6548,9.638,9.6548,551400.0
2010-12-14 11:30:00,17.2,17.22,17.2,17.22,3845500.0,9.6492,9.6605,9.6492,9.6605,3845500.0
2010-12-14 11:35:00,17.22,17.23,17.21,17.22,698900.0,9.6605,9.6661,9.6548,9.6605,698900.0
2010-12-14 11:40:00,17.22,17.22,17.21,17.22,154600.0,9.6605,9.6605,9.6548,9.6605,154600.0
2010-12-14 11:45:00,17.22,17.24,17.21,17.23,726100.0,9.6605,9.6717,9.6548,9.6661,726100.0
2010-12-14 11:50:00,17.23,17.24,17.2,17.22,988900.0,9.6661,9.6717,9.6492,9.6605,988900.0
2010-12-14 11:55:00,17.22,17.23,17.21,17.22,471700.0,9.6605,9.6661,9.6548,9.6605,471700.0
2010-12-14 12:00:00,17.22,17.23,17.21,17.22,302100.0,9.6605,9.6661,9.6548,9.6605,302100.0
2010-12-14 12:05:00,17.23,17.23,17.22,17.22,168100.0,9.6661,9.6661,9.6605,9.6605,168100.0
2010-12-14 12:10:00,17.22,17.23,17.22,17.23,52700.0,9.6605,9.6661,9.6605,9.6661,52700.0
2010-12-14 12:15:00,17.22,17.24,17.22,17.24,416000.0,9.6605,9.6717,9.6605,9.6717,416000.0
2010-12-14 12:20:00,17.23,17.24,17.22,17.23,303800.0,9.6661,9.6717,9.6605,9.6661,303800.0
2010-12-14 12:25:00,17.23,17.23,17.22,17.23,49200.0,9.6661,9.6661,9.6605,9.6661,49200.0
2010-12-14 12:30:00,17.23,17.23,17.21,17.22,321400.0,9.6661,9.6661,9.6548,9.6605,321400.0
2010-12-14 12:35:00,17.22,17.23,17.21,17.22,507000.0,9.6605,9.6661,9.6548,9.6605,507000.0
2010-12-14 12:40:00,17.21,17.22,17.19,17.2,312000.0,9.6548,9.6605,9.6436,9.6492,312000.0
2010-12-14 12:45:00,17.2,17.22,17.2,17.22,142800.0,9.6492,9.6605,9.6492,9.6605,142800.0
2010-12-14 12:50:00,17.21,17.23,17.21,17.21,151500.0,9.6548,9.6661,9.6548,9.6548,151500.0
2010-12-14 12:55:00,17.22,17.22,17.21,17.22,162500.0,9.6605,9.6605,9.6548,9.6605,162500.0
2010-12-14 13:00:00,17.21,17.23,17.21,17.23,357300.0,9.6548,9.6661,9.6548,9.6661,357300.0
2010-12-14 13:05:00,17.22,17.23,17.22,17.23,143700.0,9.6605,9.6661,9.6605,9.6661,143700.0
2010-12-14 13:10:00,17.23,17.23,17.22,17.23,350600.0,9.6661,9.6661,9.6605,9.6661,350600.0
2010-12-14 13:15:00,17.23,17.23,17.22,17.22,70300.0,9.6661,9.6661,9.6605,9.6605,70300.0
2010-12-14 13:20:00,17.23,17.23,17.22,17.23,87900.0,9.6661,9.6661,9.6605,9.6661,87900.0
2010-12-14 13:25:00,17.23,17.23,17.22,17.22,112100.0,9.6661,9.6661,9.6605,9.6605,112100.0
2010-12-14 13:30:00,17.23,17.23,17.22,17.23,95500.0,9.6661,9.6661,9.6605,9.6661,95500.0
2010-12-14 13:35:00,17.22,17.23,17.22,17.23,215600.0,9.6605,9.6661,9.6605,9.6661,215600.0
2010-12-14 13:40:00,17.22,17.23,17.22,17.23,95300.0,9.6605,9.6661,9.6605,9.6661,95300.0
2010-12-14 13:45:00,17.22,17.23,17.22,17.23,146300.0,9.6605,9.6661,9.6605,9.6661,146300.0
2010-12-14 13:50:00,17.23,17.23,17.22,17.23,86400.0,9.6661,9.6661,9.6605,9.6661,86400.0
2010-12-14 13:55:00,17.22,17.24,17.22,17.24,302800.0,9.6605,9.6717,9.6605,9.6717,302800.0
2010-12-14 14:00:00,17.23,17.24,17.23,17.24,171600.0,9.6661,9.6717,9.6661,9.6717,171600.0
2010-12-14 14:05:00,17.24,17.24,17.22,17.24,248800.0,9.6717,9.6717,9.6605,9.6717,248800.0
2010-12-14 14:10:00,17.24,17.24,17.22,17.22,347800.0,9.6717,9.6717,9.6605,9.6605,347800.0
2010-12-14 14:15:00,17.22,17.23,17.2,17.22,629700.0,9.6605,9.6661,9.6492,9.6605,629700.0
2010-12-14 14:20:00,17.23,17.23,17.2,17.21,321300.0,9.6661,9.6661,9.6492,9.6548,321300.0
2010-12-14 14:25:00,17.2,17.22,17.19,17.2,283000.0,9.6492,9.6605,9.6436,9.6492,283000.0
2010-12-14 14:30:00,17.21,17.22,17.2,17.21,256000.0,9.6548,9.6605,9.6492,9.6548,256000.0
2010-12-14 14:35:00,17.21,17.23,17.21,17.22,209900.0,9.6548,9.6661,9.6548,9.6605,209900.0
2010-12-14 14:40:00,17.22,17.22,17.16,17.17,650100.0,9.6605,9.6605,9.6268,9.6324,650100.0
2010-12-14 14:45:00,17.17,17.18,17.15,17.18,814800.0,9.6324,9.638,9.6212,9.638,814800.0
2010-12-14 14:50:00,17.17,17.18,17.15,17.16,451900.0,9.6324,9.638,9.6212,9.6268,451900.0
2010-12-14 14:55:00,17.16,17.17,17.14,17.16,677600.0,9.6268,9.6324,9.6156,9.6268,677600.0
2010-12-14 15:00:00,17.16,17.16,17.14,17.15,386500.0,9.6268,9.6268,9.6156,9.6212,386500.0
2010-12-14 15:05:00,17.15,17.16,17.14,17.15,341600.0,9.6212,9.6268,9.6156,9.6212,341600.0
2010-12-14 15:10:00,17.15,17.15,17.13,17.14,495000.0,9.6212,9.6212,9.61,9.6156,495000.0
2010-12-14 15:15:00,17.14,17.14,17.11,17.11,761000.0,9.6156,9.6156,9.5987,9.5987,761000.0
2010-12-14 15:20:00,17.11,17.14,17.1,17.12,834500.0,9.5987,9.6156,9.5931,9.6044,834500.0
2010-12-14 15:25:00,17.13,17.14,17.11,17.11,1305000.0,9.61,9.6156,9.5987,9.5987,1305000.0
2010-12-14 15:30:00,17.12,17.13,17.11,17.12,761100.0,9.6044,9.61,9.5987,9.6044,761100.0
2010-12-14 15:35:00,17.11,17.12,17.06,17.09,1535800.0,9.5987,9.6044,9.5707,9.5875,1535800.0
2010-12-14 15:40:00,17.09,17.11,17.06,17.07,1728200.0,9.5875,9.5987,9.5707,9.5763,1728200.0
2010-12-14 15:45:00,17.07,17.09,17.06,17.07,2129000.0,9.5763,9.5875,9.5707,9.5763,2129000.0
2010-12-14 15:50:00,17.07,17.09,17.06,17.07,1897400.0,9.5763,9.5875,9.5707,9.5763,1897400.0
2010-12-14 15:55:00,17.07,17.11,17.07,17.11,2763000.0,9.5763,9.5987,9.5763,9.5987,2763000.0
2010-12-15 09:30:00,17.06,17.18,17.05,17.17,1299000.0,9.5707,9.638,9.5651,9.6324,1299000.0
2010-12-15 09:35:00,17.18,17.2,17.16,17.19,1398300.0,9.638,9.6492,9.6268,9.6436,1398300.0
2010-12-15 09:40:00,17.2,17.28,17.19,17.25,1393900.0,9.6492,9.6941,9.6436,9.6773,1393900.0
2010-12-15 09:45:00,17.26,17.26,17.16,17.17,584200.0,9.6829,9.6829,9.6268,9.6324,584200.0
2010-12-15 09:50:00,17.17,17.19,17.16,17.17,549000.0,9.6324,9.6436,9.6268,9.6324,549000.0
2010-12-15 09:55:00,17.17,17.23,17.16,17.23,793700.0,9.6324,9.6661,9.6268,9.6661,793700.0
2010-12-15 10:00:00,17.23,17.27,17.23,17.26,732800.0,9.6661,9.6885,9.6661,9.6829,732800.0
2010-12-15 10:05:00,17.26,17.27,17.21,17.21,525500.0,9.6829,9.6885,9.6548,9.6548,525500.0
2010-12-15 10:10:00,17.21,17.22,17.2,17.2,338000.0,9.6548,9.6605,9.6492,9.6492,338000.0
2010-12-15 10:15:00,17.2,17.21,17.19,17.19,242200.0,9.6492,9.6548,9.6436,9.6436,242200.0
2010-12-15 10:20:00,17.2,17.22,17.19,17.22,274500.0,9.6492,9.6605,9.6436,9.6605,274500.0
2010-12-15 10:25:00,17.22,17.25,17.21,17.25,969300.0,9.6605,9.6773,9.6548,9.6773,969300.0
2010-12-15 10:30:00,17.25,17.28,17.24,17.25,765100.0,9.6773,9.6941,9.6717,9.6773,765100.0
2010-12-15 10:35:00,17.24,17.26,17.22,17.23,497100.0,9.6717,9.6829,9.6605,9.6661,497100.0
2010-12-15 10:40:00,17.24,17.29,17.23,17.27,830600.0,9.6717,9.6997,9.6661,9.6885,830600.0
2010-12-15 10:45:00,17.27,17.27,17.25,17.26,524200.0,9.6885,9.6885,9.6773,9.6829,524200.0
2010-12-15 10:50:00,17.26,17.26,17.24,17.24,449200.0,9.6829,9.6829,9.6717,9.6717,449200.0
2010-12-15 10:55:00,17.24,17.24,17.18,17.18,445500.0,9.6717,9.6717,9.638,9.638,445500.0
2010-12-15 11:00:00,17.18,17.23,17.18,17.22,542900.0,9.638,9.6661,9.638,9.6605,542900.0
2010-12-15 11:05:00,17.21,17.23,17.2,17.2,344000.0,9.6548,9.6661,9.6492,9.6492,344000.0
2010-12-15 11:10:00,17.21,17.22,17.19,17.21,495800.0,9.6548,9.6605,9.6436,9.6548,495800.0
2010-12-15 11:15:00,17.21,17.22,17.15,17.17,670600.0,9.6548,9.6605,9.6212,9.6324,670600.0
2010-12-15 11:20:00,17.17,17.18,17.16,17.17,278000.0,9.6324,9.638,9.6268,9.6324,278000.0
2010-12-15 11:25:00,17.17,17.18,17.16,17.18,265200.0,9.6324,9.638,9.6268,9.638,265200.0
2010-12-15 11:30:00,17.17,17.18,17.17,17.17,161000.0,9.6324,9.638,9.6324,9.6324,161000.0
2010-12-15 11:35:00,17.17,17.18,17.15,17.15,251200.0,9.6324,9.638,9.6212,9.6212,251200.0
2010-12-15 11:40:00,17.16,17.16,17.15,17.15,226600.0,9.6268,9.6268,9.6212,9.6212,226600.0
2010-12-15 11:45:00,17.16,17.17,17.15,17.17,207100.0,9.6268,9.6324,9.6212,9.6324,207100.0
2010-12-15 11:50:00,17.17,17.17,17.16,17.16,81100.0,9.6324,9.6324,9.6268,9.6268,81100.0
2010-12-15 11:55:00,17.17,17.18,17.16,17.18,141700.0,9.6324,9.638,9.6268,9.638,141700.0
2010-12-15 12:00:00,17.18,17.19,17.17,17.17,198500.0,9.638,9.6436,9.6324,9.6324,198500.0
2010-12-15 12:05:00,17.18,17.18,17.17,17.18,56700.0,9.638,9.638,9.6324,9.638,56700.0
2010-12-15 12:10:00,17.17,17.19,17.17,17.18,202600.0,9.6324,9.6436,9.6324,9.638,202600.0
2010-12-15 12:15:00,17.19,17.21,17.18,17.21,226000.0,9.6436,9.6548,9.638,9.6548,226000.0
2010-12-15 12:20:00,17.2,17.21,17.19,17.2,319000.0,9.6492,9.6548,9.6436,9.6492,319000.0
2010-12-15 12:25:00,17.21,17.23,17.19,17.23,260500.0,9.6548,9.6661,9.6436,9.6661,260500.0
2010-12-15 12:30:00,17.23,17.23,17.2,17.2,220100.0,9.6661,9.6661,9.6492,9.6492,220100.0
2010-12-15 12:35:00,17.21,17.21,17.18,17.19,251800.0,9.6548,9.6548,9.638,9.6436,251800.0
2010-12-15 12:40:00,17.19,17.2,17.18,17.18,382100.0,9.6436,9.6492,9.638,9.638,382100.0
2010-12-15 12:45:00,17.18,17.19,17.17,17.17,288800.0,9.638,9.6436,9.6324,9.6324,288800.0
2010-12-15 12:50:00,17.17,17.18,17.16,17.16,235000.0,9.6324,9.638,9.6268,9.6268,235000.0
2010-12-15 12:55:00,17.16,17.17,17.15,17.15,172400.0,9.6268,9.6324,9.6212,9.6212,172400.0
2010-12-15 13:00:00,17.16,17.16,17.12,17.13,523900.0,9.6268,9.6268,9.6044,9.61,523900.0
2010-12-15 13:05:00,17.13,17.13,17.09,17.11,491500.0,9.61,9.61,9.5875,9.5987,491500.0
2010-12-15 13:10:00,17.11,17.14,17.11,17.14,196600.0,9.5987,9.6156,9.5987,9.6156,196600.0
2010-12-15 13:15:00,17.14,17.14,17.12,17.14,213500.0,9.6156,9.6156,9.6044,9.6156,213500.0
2010-12-15 13:20:00,17.14,17.15,17.13,17.15,126900.0,9.6156,9.6212,9.61,9.6212,126900.0
2010-12-15 13:25:00,17.14,17.19,17.14,17.19,813400.0,9.6156,9.6436,9.6156,9.6436,813400.0
2010-12-15 13:30:00,17.19,17.19,17.17,17.18,603900.0,9.6436,9.6436,9.6324,9.638,603900.0
2010-12-15 13:35:00,17.18,17.19,17.17,17.18,160000.0,9.638,9.6436,9.6324,9.638,160000.0
2010-12-15 13:40:00,17.17,17.19,17.17,17.19,178700.0,9.6324,9.6436,9.6324,9.6436,178700.0
2010-12-15 13:45:00,17.19,17.19,17.18,17.18,67800.0,9.6436,9.6436,9.638,9.638,67800.0
2010-12-15 13:50:00,17.19,17.19,17.18,17.18,78800.0,9.6436,9.6436,9.638,9.638,78800.0
2010-12-15 13:55:00,17.19,17.2,17.18,17.2,184100.0,9.6436,9.6492,9.638,9.6492,184100.0
2010-12-15 14:00:00,17.19,17.2,17.19,17.19,124000.0,9.6436,9.6492,9.6436,9.6436,124000.0
2010-12-15 14:05:00,17.19,17.2,17.19,17.2,202000.0,9.6436,9.6492,9.6436,9.6492,202000.0
2010-12-15 14:10:00,17.19,17.2,17.19,17.19,103500.0,9.6436,9.6492,9.6436,9.6436,103500.0
2010-12-15 14:15:00,17.19,17.2,17.19,17.2,152200.0,9.6436,9.6492,9.6436,9.6492,152200.0
2010-12-15 14:20:00,17.2,17.2,17.19,17.19,201700.0,9.6492,9.6492,9.6436,9.6436,201700.0
2010-12-15 14:25:00,17.2,17.2,17.16,17.16,222600.0,9.6492,9.6492,9.6268,9.6268,222600.0
2010-12-15 14:30:00,17.16,17.17,17.12,17.14,443800.0,9.6268,9.6324,9.6044,9.6156,443800.0
2010-12-15 14:35:00,17.14,17.14,17.13,17.13,89200.0,9.6156,9.6156,9.61,9.61,89200.0
2010-12-15 14:40:00,17.14,17.14,17.13,17.13,168800.0,9.6156,9.6156,9.61,9.61,168800.0
2010-12-15 14:45:00,17.14,17.15,17.13,17.15,211100.0,9.6156,9.6212,9.61,9.6212,211100.0
2010-12-15 14:50:00,17.15,17.15,17.1,17.1,443300.0,9.6212,9.6212,9.5931,9.5931,443300.0
2010-12-15 14:55:00,17.1,17.11,17.07,17.09,1052700.0,9.5931,9.5987,9.5763,9.5875,1052700.0
2010-12-15 15:00:00,17.09,17.14,17.08,17.14,568600.0,9.5875,9.6156,9.5819,9.6156,568600.0
2010-12-15 15:05:00,17.13,17.14,17.12,17.12,235600.0,9.61,9.6156,9.6044,9.6044,235600.0
2010-12-15 15:10:00,17.13,17.13,17.11,17.11,396200.0,9.61,9.61,9.5987,9.5987,396200.0
2010-12-15 15:15:00,17.11,17.12,17.09,17.11,505100.0,9.5987,9.6044,9.5875,9.5987,505100.0
2010-12-15 15:20:00,17.11,17.15,17.11,17.15,256100.0,9.5987,9.6212,9.5987,9.6212,256100.0
2010-12-15 15:25:00,17.15,17.17,17.15,17.17,412200.0,9.6212,9.6324,9.6212,9.6324,412200.0
2010-12-15 15:30:00,17.16,17.17,17.12,17.15,574500.0,9.6268,9.6324,9.6044,9.6212,574500.0
2010-12-15 15:35:00,17.15,17.16,17.14,17.15,294700.0,9.6212,9.6268,9.6156,9.6212,294700.0
2010-12-15 15:40:00,17.15,17.16,17.12,17.12,958000.0,9.6212,9.6268,9.6044,9.6044,958000.0
2010-12-15 15:45:00,17.12,17.13,17.09,17.13,1114200.0,9.6044,9.61,9.5875,9.61,1114200.0
2010-12-15 15:50:00,17.12,17.13,17.1,17.1,690900.0,9.6044,9.61,9.5931,9.5931,690900.0
2010-12-15 15:55:00,17.1,17.11,17.08,17.1,2053500.0,9.5931,9.5987,9.5819,9.5931,2053500.0
2010-12-16 09:30:00,17.06,17.09,17.04,17.05,793900.0,9.5707,9.5875,9.5595,9.5651,793900.0
2010-12-16 09:35:00,17.05,17.1,17.03,17.06,542000.0,9.5651,9.5931,9.5539,9.5707,542000.0
2010-12-16 09:40:00,17.06,17.12,17.06,17.1,318100.0,9.5707,9.6044,9.5707,9.5931,318100.0
2010-12-16 09:45:00,17.09,17.11,17.08,17.08,248700.0,9.5875,9.5987,9.5819,9.5819,248700.0
2010-12-16 09:50:00,17.08,17.13,17.08,17.08,502600.0,9.5819,9.61,9.5819,9.5819,502600.0
2010-12-16 09:55:00,17.08,17.09,17.03,17.03,534900.0,9.5819,9.5875,9.5539,9.5539,534900.0
2010-12-16 10:00:00,17.03,17.1,17.02,17.04,902300.0,9.5539,9.5931,9.5483,9.5595,902300.0
2010-12-16 10:05:00,17.04,17.05,17.02,17.03,171400.0,9.5595,9.5651,9.5483,9.5539,171400.0
2010-12-16 10:10:00,17.02,17.06,17.02,17.06,281900.0,9.5483,9.5707,9.5483,9.5707,281900.0
2010-12-16 10:15:00,17.05,17.06,17.03,17.04,334500.0,9.5651,9.5707,9.5539,9.5595,334500.0
2010-12-16 10:20:00,17.04,17.05,17.03,17.05,159900.0,9.5595,9.5651,9.5539,9.5651,159900.0
2010-12-16 10:25:00,17.05,17.06,17.03,17.04,235300.0,9.5651,9.5707,9.5539,9.5595,235300.0
2010-12-16 10:30:00,17.03,17.06,17.03,17.06,300300.0,9.5539,9.5707,9.5539,9.5707,300300.0
2010-12-16 10:35:00,17.06,17.06,17.04,17.05,249700.0,9.5707,9.5707,9.5595,9.5651,249700.0
2010-12-16 10:40:00,17.04,17.06,17.04,17.05,327800.0,9.5595,9.5707,9.5595,9.5651,327800.0
2010-12-16 10:45:00,17.05,17.09,17.05,17.09,413900.0,9.5651,9.5875,9.5651,9.5875,413900.0
2010-12-16 10:50:00,17.08,17.1,17.08,17.09,216900.0,9.5819,9.5931,9.5819,9.5875,216900.0
2010-12-16 10:55:00,17.08,17.09,17.04,17.06,978100.0,9.5819,9.5875,9.5595,9.5707,978100.0
2010-12-16 11:00:00,17.06,17.07,17.04,17.04,333000.0,9.5707,9.5763,9.5595,9.5595,333000.0
2010-12-16 11:05:00,17.04,17.08,17.03,17.07,583200.0,9.5595,9.5819,9.5539,9.5763,583200.0
2010-12-16 11:10:00,17.07,17.13,17.07,17.12,348800.0,9.5763,9.61,9.5763,9.6044,348800.0
2010-12-16 11:15:00,17.13,17.15,17.13,17.14,292100.0,9.61,9.6212,9.61,9.6156,292100.0
2010-12-16 11:20:00,17.14,17.16,17.12,17.12,259400.0,9.6156,9.6268,9.6044,9.6044,259400.0
2010-12-16 11:25:00,17.13,17.14,17.12,17.13,341900.0,9.61,9.6156,9.6044,9.61,341900.0
2010-12-16 11:30:00,17.12,17.13,17.08,17.09,585800.0,9.6044,9.61,9.5819,9.5875,585800.0
2010-12-16 11:35:00,17.08,17.11,17.08,17.08,499400.0,9.5819,9.5987,9.5819,9.5819,499400.0
2010-12-16 11:40:00,17.08,17.1,17.08,17.09,177800.0,9.5819,9.5931,9.5819,9.5875,177800.0
2010-12-16 11:45:00,17.1,17.1,17.07,17.07,338200.0,9.5931,9.5931,9.5763,9.5763,338200.0
2010-12-16 11:50:00,17.06,17.07,17.06,17.07,233600.0,9.5707,9.5763,9.5707,9.5763,233600.0
2010-12-16 11:55:00,17.06,17.1,17.06,17.1,455800.0,9.5707,9.5931,9.5707,9.5931,455800.0
2010-12-16 12:00:00,17.1,17.11,17.09,17.1,273000.0,9.5931,9.5987,9.5875,9.5931,273000.0
2010-12-16 12:05:00,17.1,17.1,17.08,17.08,197600.0,9.5931,9.5931,9.5819,9.5819,197600.0
2010-12-16 12:10:00,17.08,17.09,17.08,17.09,62400.0,9.5819,9.5875,9.5819,9.5875,62400.0
2010-12-16 12:15:00,17.09,17.09,17.07,17.07,216000.0,9.5875,9.5875,9.5763,9.5763,216000.0
2010-12-16 12:20:00,17.07,17.08,17.07,17.07,80500.0,9.5763,9.5819,9.5763,9.5763,80500.0
2010-12-16 12:25:00,17.07,17.09,17.07,17.08,221900.0,9.5763,9.5875,9.5763,9.5819,221900.0
2010-12-16 12:30:00,17.09,17.09,17.08,17.08,138100.0,9.5875,9.5875,9.5819,9.5819,138100.0
2010-12-16 12:35:00,17.09,17.09,17.08,17.08,118700.0,9.5875,9.5875,9.5819,9.5819,118700.0
2010-12-16 12:40:00,17.08,17.11,17.08,17.11,386200.0,9.5819,9.5987,9.5819,9.5987,386200.0
2010-12-16 12:45:00,17.1,17.11,17.1,17.1,151600.0,9.5931,9.5987,9.5931,9.5931,151600.0
2010-12-16 12:50:00,17.1,17.11,17.1,17.1,266700.0,9.5931,9.5987,9.5931,9.5931,266700.0
2010-12-16 12:55:00,17.1,17.11,17.1,17.1,148400.0,9.5931,9.5987,9.5931,9.5931,148400.0
2010-12-16 13:00:00,17.11,17.11,17.1,17.1,171200.0,9.5987,9.5987,9.5931,9.5931,171200.0
2010-12-16 13:05:00,17.1,17.11,17.1,17.11,194500.0,9.5931,9.5987,9.5931,9.5987,194500.0
2010-12-16 13:10:00,17.11,17.13,17.1,17.13,423700.0,9.5987,9.61,9.5931,9.61,423700.0
2010-12-16 13:15:00,17.13,17.16,17.12,17.16,756400.0,9.61,9.6268,9.6044,9.6268,756400.0
2010-12-16 13:20:00,17.15,17.19,17.15,17.16,545100.0,9.6212,9.6436,9.6212,9.6268,545100.0
2010-12-16 13:25:00,17.17,17.19,17.16,17.17,309000.0,9.6324,9.6436,9.6268,9.6324,309000.0
2010-12-16 13:30:00,17.17,17.18,17.16,17.16,123200.0,9.6324,9.638,9.6268,9.6268,123200.0
2010-12-16 13:35:00,17.16,17.18,17.16,17.17,270500.0,9.6268,9.638,9.6268,9.6324,270500.0
2010-12-16 13:40:00,17.17,17.19,17.17,17.19,246900.0,9.6324,9.6436,9.6324,9.6436,246900.0
2010-12-16 13:45:00,17.19,17.19,17.18,17.19,109100.0,9.6436,9.6436,9.638,9.6436,109100.0
2010-12-16 13:50:00,17.19,17.19,17.18,17.18,76900.0,9.6436,9.6436,9.638,9.638,76900.0
2010-12-16 13:55:00,17.18,17.19,17.18,17.19,111700.0,9.638,9.6436,9.638,9.6436,111700.0
2010-12-16 14:00:00,17.18,17.19,17.16,17.17,215900.0,9.638,9.6436,9.6268,9.6324,215900.0
2010-12-16 14:05:00,17.17,17.17,17.15,17.17,187100.0,9.6324,9.6324,9.6212,9.6324,187100.0
2010-12-16 14:10:00,17.16,17.17,17.15,17.15,268400.0,9.6268,9.6324,9.6212,9.6212,268400.0
2010-12-16 14:15:00,17.15,17.16,17.15,17.15,207600.0,9.6212,9.6268,9.6212,9.6212,207600.0
2010-12-16 14:20:00,17.15,17.16,17.12,17.13,476300.0,9.6212,9.6268,9.6044,9.61,476300.0
2010-12-16 14:25:00,17.12,17.15,17.12,17.15,174400.0,9.6044,9.6212,9.6044,9.6212,174400.0
2010-12-16 14:30:00,17.15,17.15,17.14,17.15,120300.0,9.6212,9.6212,9.6156,9.6212,120300.0
2010-12-16 14:35:00,17.15,17.16,17.14,17.15,219100.0,9.6212,9.6268,9.6156,9.6212,219100.0
2010-12-16 14:40:00,17.16,17.16,17.15,17.15,335800.0,9.6268,9.6268,9.6212,9.6212,335800.0
2010-12-16 14:45:00,17.15,17.16,17.15,17.15,145300.0,9.6212,9.6268,9.6212,9.6212,145300.0
2010-12-16 14:50:00,17.15,17.17,17.15,17.17,468800.0,9.6212,9.6324,9.6212,9.6324,468800.0
2010-12-16 14:55:00,17.17,17.17,17.16,17.16,288200.0,9.6324,9.6324,9.6268,9.6268,288200.0
2010-12-16 15:00:00,17.17,17.22,17.16,17.21,1069700.0,9.6324,9.6605,9.6268,9.6548,1069700.0
2010-12-16 15:05:00,17.21,17.21,17.19,17.19,280100.0,9.6548,9.6548,9.6436,9.6436,280100.0
2010-12-16 15:10:00,17.19,17.2,17.19,17.19,180600.0,9.6436,9.6492,9.6436,9.6436,180600.0
2010-12-16 15:15:00,17.19,17.22,17.19,17.21,816300.0,9.6436,9.6605,9.6436,9.6548,816300.0
2010-12-16 15:20:00,17.2,17.21,17.18,17.18,626300.0,9.6492,9.6548,9.638,9.638,626300.0
2010-12-16 15:25:00,17.18,17.19,17.16,17.18,465400.0,9.638,9.6436,9.6268,9.638,465400.0
2010-12-16 15:30:00,17.18,17.21,17.18,17.2,342600.0,9.638,9.6548,9.638,9.6492,342600.0
2010-12-16 15:35:00,17.2,17.22,17.2,17.21,498000.0,9.6492,9.6605,9.6492,9.6548,498000.0
2010-12-16 15:40:00,17.21,17.22,17.18,17.19,2248800.0,9.6548,9.6605,9.638,9.6436,2248800.0
2010-12-16 15:45:00,17.18,17.19,17.16,17.19,1156600.0,9.638,9.6436,9.6268,9.6436,1156600.0
2010-12-16 15:50:00,17.18,17.2,17.18,17.18,780600.0,9.638,9.6492,9.638,9.638,780600.0
2010-12-16 15:55:00,17.18,17.22,17.18,17.2,2881500.0,9.638,9.6605,9.638,9.6492,2881500.0
2010-12-17 09:30:00,17.1,17.12,17.05,17.07,9835300.0,9.5931,9.6044,9.5651,9.5763,9835300.0
2010-12-17 09:35:00,17.07,17.11,17.06,17.1,731600.0,9.5763,9.5987,9.5707,9.5931,731600.0
2010-12-17 09:40:00,17.1,17.11,17.04,17.05,754500.0,9.5931,9.5987,9.5595,9.5651,754500.0
2010-12-17 09:45:00,17.06,17.06,17.04,17.05,429900.0,9.5707,9.5707,9.5595,9.5651,429900.0
2010-12-17 09:50:00,17.05,17.06,17.04,17.04,518700.0,9.5651,9.5707,9.5595,9.5595,518700.0
2010-12-17 09:55:00,17.04,17.05,17.01,17.01,449000.0,9.5595,9.5651,9.5426,9.5426,449000.0
2010-12-17 10:00:00,17.02,17.02,17.01,17.01,339800.0,9.5483,9.5483,9.5426,9.5426,339800.0
2010-12-17 10:05:00,17.01,17.03,17.0,17.03,583400.0,9.5426,9.5539,9.537,9.5539,583400.0
2010-12-17 10:10:00,17.03,17.06,17.02,17.06,309500.0,9.5539,9.5707,9.5483,9.5707,309500.0
2010-12-17 10:15:00,17.06,17.08,17.05,17.08,576800.0,9.5707,9.5819,9.5651,9.5819,576800.0
2010-12-17 10:20:00,17.08,17.08,17.06,17.07,257800.0,9.5819,9.5819,9.5707,9.5763,257800.0
2010-12-17 10:25:00,17.07,17.07,17.06,17.06,312500.0,9.5763,9.5763,9.5707,9.5707,312500.0
2010-12-17 10:30:00,17.06,17.07,17.06,17.07,167500.0,9.5707,9.5763,9.5707,9.5763,167500.0
2010-12-17 10:35:00,17.06,17.07,17.02,17.02,355100.0,9.5707,9.5763,9.5483,9.5483,355100.0
2010-12-17 10:40:00,17.03,17.04,17.02,17.02,327400.0,9.5539,9.5595,9.5483,9.5483,327400.0
2010-12-17 10:45:00,17.02,17.04,17.0,17.03,615200.0,9.5483,9.5595,9.537,9.5539,615200.0
2010-12-17 10:50:00,17.03,17.05,17.03,17.04,213500.0,9.5539,9.5651,9.5539,9.5595,213500.0
2010-12-17 10:55:00,17.03,17.04,17.03,17.03,139400.0,9.5539,9.5595,9.5539,9.5539,139400.0
2010-12-17 11:00:00,17.03,17.04,17.01,17.02,259000.0,9.5539,9.5595,9.5426,9.5483,259000.0
2010-12-17 11:05:00,17.02,17.03,17.01,17.02,203500.0,9.5483,9.5539,9.5426,9.5483,203500.0
2010-12-17 11:10:00,17.02,17.03,17.01,17.02,177700.0,9.5483,9.5539,9.5426,9.5483,177700.0
2010-12-17 11:15:00,17.02,17.03,17.01,17.02,236500.0,9.5483,9.5539,9.5426,9.5483,236500.0
2010-12-17 11:20:00,17.03,17.03,17.01,17.03,193300.0,9.5539,9.5539,9.5426,9.5539,193300.0
2010-12-17 11:25:00,17.02,17.03,17.01,17.01,232200.0,9.5483,9.5539,9.5426,9.5426,232200.0
2010-12-17 11:30:00,17.01,17.04,17.01,17.04,258500.0,9.5426,9.5595,9.5426,9.5595,258500.0
2010-12-17 11:35:00,17.03,17.04,17.03,17.03,168600.0,9.5539,9.5595,9.5539,9.5539,168600.0
2010-12-17 11:40:00,17.04,17.04,17.02,17.02,216500.0,9.5595,9.5595,9.5483,9.5483,216500.0
2010-12-17 11:45:00,17.02,17.03,17.01,17.03,342100.0,9.5483,9.5539,9.5426,9.5539,342100.0
2010-12-17 11:50:00,17.03,17.04,17.03,17.03,218600.0,9.5539,9.5595,9.5539,9.5539,218600.0
2010-12-17 11:55:00,17.04,17.04,17.03,17.03,208800.0,9.5595,9.5595,9.5539,9.5539,208800.0
2010-12-17 12:00:00,17.03,17.04,17.03,17.03,97900.0,9.5539,9.5595,9.5539,9.5539,97900.0
2010-12-17 12:05:00,17.03,17.04,17.02,17.02,213800.0,9.5539,9.5595,9.5483,9.5483,213800.0
2010-12-17 12:10:00,17.02,17.03,17.01,17.03,265300.0,9.5483,9.5539,9.5426,9.5539,265300.0
2010-12-17 12:15:00,17.02,17.03,17.02,17.03,111600.0,9.5483,9.5539,9.5483,9.5539,111600.0
2010-12-17 12:20:00,17.03,17.03,17.02,17.02,87200.0,9.5539,9.5539,9.5483,9.5483,87200.0
2010-12-17 12:25:00,17.03,17.03,17.02,17.02,103600.0,9.5539,9.5539,9.5483,9.5483,103600.0
2010-12-17 12:30:00,17.03,17.03,17.02,17.03,115000.0,9.5539,9.5539,9.5483,9.5539,115000.0
2010-12-17 12:35:00,17.03,17.03,17.02,17.02,131300.0,9.5539,9.5539,9.5483,9.5483,131300.0
2010-12-17 12:40:00,17.03,17.03,17.02,17.02,87000.0,9.5539,9.5539,9.5483,9.5483,87000.0
2010-12-17 12:45:00,17.02,17.03,17.01,17.02,479300.0,9.5483,9.5539,9.5426,9.5483,479300.0
2010-12-17 12:50:00,17.01,17.03,17.01,17.03,695300.0,9.5426,9.5539,9.5426,9.5539,695300.0
2010-12-17 12:55:00,17.03,17.03,17.02,17.03,69600.0,9.5539,9.5539,9.5483,9.5539,69600.0
2010-12-17 13:00:00,17.03,17.05,17.02,17.05,354300.0,9.5539,9.5651,9.5483,9.5651,354300.0
2010-12-17 13:05:00,17.05,17.11,17.05,17.11,718900.0,9.5651,9.5987,9.5651,9.5987,718900.0
2010-12-17 13:10:00,17.11,17.13,17.1,17.11,508600.0,9.5987,9.61,9.5931,9.5987,508600.0
2010-12-17 13:15:00,17.1,17.11,17.07,17.1,630300.0,9.5931,9.5987,9.5763,9.5931,630300.0
2010-12-17 13:20:00,17.1,17.12,17.09,17.1,385300.0,9.5931,9.6044,9.5875,9.5931,385300.0
2010-12-17 13:25:00,17.1,17.11,17.09,17.09,317200.0,9.5931,9.5987,9.5875,9.5875,317200.0
2010-12-17 13:30:00,17.09,17.09,17.07,17.08,366100.0,9.5875,9.5875,9.5763,9.5819,366100.0
2010-12-17 13:35:00,17.08,17.09,17.07,17.09,453900.0,9.5819,9.5875,9.5763,9.5875,453900.0
2010-12-17 13:40:00,17.08,17.09,17.06,17.07,287200.0,9.5819,9.5875,9.5707,9.5763,287200.0
2010-12-17 13:45:00,17.06,17.09,17.05,17.09,659500.0,9.5707,9.5875,9.5651,9.5875,659500.0
2010-12-17 13:50:00,17.08,17.09,17.08,17.08,125100.0,9.5819,9.5875,9.5819,9.5819,125100.0
2010-12-17 13:55:00,17.09,17.09,17.08,17.08,93800.0,9.5875,9.5875,9.5819,9.5819,93800.0
2010-12-17 14:00:00,17.08,17.09,17.08,17.08,188100.0,9.5819,9.5875,9.5819,9.5819,188100.0
2010-12-17 14:05:00,17.09,17.09,17.08,17.08,147000.0,9.5875,9.5875,9.5819,9.5819,147000.0
2010-12-17 14:10:00,17.08,17.09,17.06,17.06,312000.0,9.5819,9.5875,9.5707,9.5707,312000.0
2010-12-17 14:15:00,17.07,17.07,17.06,17.06,136200.0,9.5763,9.5763,9.5707,9.5707,136200.0
2010-12-17 14:20:00,17.06,17.07,17.05,17.06,229800.0,9.5707,9.5763,9.5651,9.5707,229800.0
2010-12-17 14:25:00,17.05,17.06,17.02,17.02,547300.0,9.5651,9.5707,9.5483,9.5483,547300.0
2010-12-17 14:30:00,17.02,17.03,17.02,17.02,253200.0,9.5483,9.5539,9.5483,9.5483,253200.0
2010-12-17 14:35:00,17.02,17.03,17.02,17.02,431300.0,9.5483,9.5539,9.5483,9.5483,431300.0
2010-12-17 14:40:00,17.03,17.03,17.02,17.02,335100.0,9.5539,9.5539,9.5483,9.5483,335100.0
2010-12-17 14:45:00,17.02,17.04,17.02,17.02,532900.0,9.5483,9.5595,9.5483,9.5483,532900.0
2010-12-17 14:50:00,17.02,17.03,17.01,17.01,567600.0,9.5483,9.5539,9.5426,9.5426,567600.0
2010-12-17 14:55:00,17.02,17.03,17.01,17.02,458100.0,9.5483,9.5539,9.5426,9.5483,458100.0
2010-12-17 15:00:00,17.02,17.03,17.01,17.01,302400.0,9.5483,9.5539,9.5426,9.5426,302400.0
2010-12-17 15:05:00,17.01,17.02,17.01,17.01,351700.0,9.5426,9.5483,9.5426,9.5426,351700.0
2010-12-17 15:10:00,17.01,17.02,17.0,17.02,757600.0,9.5426,9.5483,9.537,9.5483,757600.0
2010-12-17 15:15:00,17.01,17.03,17.0,17.01,697300.0,9.5426,9.5539,9.537,9.5426,697300.0
2010-12-17 15:20:00,17.02,17.02,17.01,17.01,154900.0,9.5483,9.5483,9.5426,9.5426,154900.0
2010-12-17 15:25:00,17.01,17.02,17.0,17.0,314000.0,9.5426,9.5483,9.537,9.537,314000.0
2010-12-17 15:30:00,17.01,17.01,16.99,17.0,779200.0,9.5426,9.5426,9.5314,9.537,779200.0
2010-12-17 15:35:00,17.0,17.02,16.99,17.0,826000.0,9.537,9.5483,9.5314,9.537,826000.0
2010-12-17 15:40:00,17.0,17.02,16.99,17.01,920300.0,9.537,9.5483,9.5314,9.5426,920300.0
2010-12-17 15:45:00,17.0,17.02,16.99,17.01,1843900.0,9.537,9.5483,9.5314,9.5426,1843900.0
2010-12-17 15:50:00,17.01,17.01,16.99,17.01,2207100.0,9.5426,9.5426,9.5314,9.5426,2207100.0
2010-12-17 15:55:00,17.0,17.03,17.0,17.02,2591200.0,9.537,9.5539,9.537,9.5483,2591200.0
2010-12-20 09:30:00,17.01,17.07,17.0,17.06,1000400.0,9.5426,9.5763,9.537,9.5707,1000400.0
2010-12-20 09:35:00,17.07,17.08,17.04,17.07,387800.0,9.5763,9.5819,9.5595,9.5763,387800.0
2010-12-20 09:40:00,17.07,17.07,17.03,17.04,344000.0,9.5763,9.5763,9.5539,9.5595,344000.0
2010-12-20 09:45:00,17.04,17.06,17.0,17.06,308600.0,9.5595,9.5707,9.537,9.5707,308600.0
2010-12-20 09:50:00,17.06,17.07,17.03,17.03,376500.0,9.5707,9.5763,9.5539,9.5539,376500.0
2010-12-20 09:55:00,17.03,17.04,17.02,17.02,388700.0,9.5539,9.5595,9.5483,9.5483,388700.0
2010-12-20 10:00:00,17.02,17.03,17.02,17.02,215100.0,9.5483,9.5539,9.5483,9.5483,215100.0
2010-12-20 10:05:00,17.02,17.03,17.0,17.01,329400.0,9.5483,9.5539,9.537,9.5426,329400.0
2010-12-20 10:10:00,17.01,17.01,16.99,17.0,394300.0,9.5426,9.5426,9.5314,9.537,394300.0
2010-12-20 10:15:00,16.99,17.0,16.99,17.0,241900.0,9.5314,9.537,9.5314,9.537,241900.0
2010-12-20 10:20:00,16.99,17.0,16.99,17.0,197600.0,9.5314,9.537,9.5314,9.537,197600.0
2010-12-20 10:25:00,17.0,17.0,16.99,17.0,185600.0,9.537,9.537,9.5314,9.537,185600.0
2010-12-20 10:30:00,17.0,17.02,16.99,17.02,319900.0,9.537,9.5483,9.5314,9.5483,319900.0
2010-12-20 10:35:00,17.02,17.02,17.01,17.02,168600.0,9.5483,9.5483,9.5426,9.5483,168600.0
2010-12-20 10:40:00,17.02,17.02,17.0,17.02,324000.0,9.5483,9.5483,9.537,9.5483,324000.0
2010-12-20 10:45:00,17.01,17.02,17.01,17.01,108900.0,9.5426,9.5483,9.5426,9.5426,108900.0
2010-12-20 10:50:00,17.02,17.02,16.99,16.99,540700.0,9.5483,9.5483,9.5314,9.5314,540700.0
2010-12-20 10:55:00,16.99,17.0,16.99,17.0,120100.0,9.5314,9.537,9.5314,9.537,120100.0
2010-12-20 11:00:00,17.0,17.0,16.99,17.0,128700.0,9.537,9.537,9.5314,9.537,128700.0
2010-12-20 11:05:00,17.0,17.0,16.98,16.99,560100.0,9.537,9.537,9.5258,9.5314,560100.0
2010-12-20 11:10:00,16.98,17.0,16.98,17.0,359400.0,9.5258,9.537,9.5258,9.537,359400.0
2010-12-20 11:15:00,17.0,17.01,16.99,17.0,329700.0,9.537,9.5426,9.5314,9.537,329700.0
2010-12-20 11:20:00,17.0,17.01,16.99,16.99,197100.0,9.537,9.5426,9.5314,9.5314,197100.0
2010-12-20 11:25:00,17.0,17.01,16.99,17.0,454400.0,9.537,9.5426,9.5314,9.537,454400.0
2010-12-20 11:30:00,17.01,17.01,17.0,17.0,158100.0,9.5426,9.5426,9.537,9.537,158100.0
2010-12-20 11:35:00,17.0,17.01,16.99,17.0,269000.0,9.537,9.5426,9.5314,9.537,269000.0
2010-12-20 11:40:00,17.01,17.01,17.0,17.01,143000.0,9.5426,9.5426,9.537,9.5426,143000.0
2010-12-20 11:45:00,17.0,17.02,17.0,17.02,214300.0,9.537,9.5483,9.537,9.5483,214300.0
2010-12-20 11:50:00,17.01,17.03,17.01,17.02,231300.0,9.5426,9.5539,9.5426,9.5483,231300.0
2010-12-20 11:55:00,17.03,17.04,17.02,17.03,211800.0,9.5539,9.5595,9.5483,9.5539,211800.0
2010-12-20 12:00:00,17.04,17.04,17.02,17.02,262500.0,9.5595,9.5595,9.5483,9.5483,262500.0
2010-12-20 12:05:00,17.02,17.03,17.01,17.02,250200.0,9.5483,9.5539,9.5426,9.5483,250200.0
2010-12-20 12:10:00,17.02,17.03,17.02,17.02,126400.0,9.5483,9.5539,9.5483,9.5483,126400.0
2010-12-20 12:15:00,17.02,17.03,17.02,17.02,66900.0,9.5483,9.5539,9.5483,9.5483,66900.0
2010-12-20 12:20:00,17.02,17.04,17.02,17.04,285500.0,9.5483,9.5595,9.5483,9.5595,285500.0
2010-12-20 12:25:00,17.03,17.04,17.03,17.04,120500.0,9.5539,9.5595,9.5539,9.5595,120500.0
2010-12-20 12:30:00,17.04,17.07,17.03,17.06,594500.0,9.5595,9.5763,9.5539,9.5707,594500.0
2010-12-20 12:35:00,17.06,17.07,17.06,17.06,205100.0,9.5707,9.5763,9.5707,9.5707,205100.0
2010-12-20 12:40:00,17.06,17.08,17.06,17.08,299800.0,9.5707,9.5819,9.5707,9.5819,299800.0
2010-12-20 12:45:00,17.08,17.11,17.07,17.11,818200.0,9.5819,9.5987,9.5763,9.5987,818200.0
2010-12-20 12:50:00,17.1,17.11,17.09,17.1,601300.0,9.5931,9.5987,9.5875,9.5931,601300.0
2010-12-20 12:55:00,17.1,17.11,17.1,17.11,493900.0,9.5931,9.5987,9.5931,9.5987,493900.0
2010-12-20 13:00:00,17.11,17.11,17.09,17.1,483500.0,9.5987,9.5987,9.5875,9.5931,483500.0
2010-12-20 13:05:00,17.1,17.1,17.09,17.09,84400.0,9.5931,9.5931,9.5875,9.5875,84400.0
2010-12-20 13:10:00,17.09,17.1,17.09,17.09,193400.0,9.5875,9.5931,9.5875,9.5875,193400.0
2010-12-20 13:15:00,17.09,17.1,17.08,17.09,321000.0,9.5875,9.5931,9.5819,9.5875,321000.0
2010-12-20 13:20:00,17.09,17.12,17.09,17.11,467900.0,9.5875,9.6044,9.5875,9.5987,467900.0
2010-12-20 13:25:00,17.12,17.12,17.11,17.12,243900.0,9.6044,9.6044,9.5987,9.6044,243900.0
2010-12-20 13:30:00,17.12,17.13,17.11,17.11,309600.0,9.6044,9.61,9.5987,9.5987,309600.0
2010-12-20 13:35:00,17.12,17.12,17.11,17.12,185700.0,9.6044,9.6044,9.5987,9.6044,185700.0
2010-12-20 13:40:00,17.11,17.13,17.11,17.13,227500.0,9.5987,9.61,9.5987,9.61,227500.0
2010-12-20 13:45:00,17.12,17.15,17.12,17.14,501700.0,9.6044,9.6212,9.6044,9.6156,501700.0
2010-12-20 13:50:00,17.15,17.21,17.14,17.2,1150400.0,9.6212,9.6548,9.6156,9.6492,1150400.0
2010-12-20 13:55:00,17.19,17.21,17.18,17.21,870300.0,9.6436,9.6548,9.638,9.6548,870300.0
2010-12-20 14:00:00,17.2,17.24,17.2,17.24,998600.0,9.6492,9.6717,9.6492,9.6717,998600.0
2010-12-20 14:05:00,17.24,17.26,17.23,17.24,907500.0,9.6717,9.6829,9.6661,9.6717,907500.0
2010-12-20 14:10:00,17.24,17.26,17.24,17.24,669700.0,9.6717,9.6829,9.6717,9.6717,669700.0
2010-12-20 14:15:00,17.24,17.25,17.23,17.23,438800.0,9.6717,9.6773,9.6661,9.6661,438800.0
2010-12-20 14:20:00,17.24,17.24,17.21,17.21,781200.0,9.6717,9.6717,9.6548,9.6548,781200.0
2010-12-20 14:25:00,17.22,17.22,17.21,17.22,194400.0,9.6605,9.6605,9.6548,9.6605,194400.0
2010-12-20 14:30:00,17.22,17.22,17.18,17.19,510600.0,9.6605,9.6605,9.638,9.6436,510600.0
2010-12-20 14:35:00,17.18,17.19,17.18,17.18,256800.0,9.638,9.6436,9.638,9.638,256800.0
2010-12-20 14:40:00,17.18,17.2,17.18,17.19,287800.0,9.638,9.6492,9.638,9.6436,287800.0
2010-12-20 14:45:00,17.19,17.2,17.16,17.17,571600.0,9.6436,9.6492,9.6268,9.6324,571600.0
2010-12-20 14:50:00,17.17,17.19,17.16,17.19,458200.0,9.6324,9.6436,9.6268,9.6436,458200.0
2010-12-20 14:55:00,17.19,17.2,17.17,17.19,589600.0,9.6436,9.6492,9.6324,9.6436,589600.0
2010-12-20 15:00:00,17.18,17.19,17.17,17.18,727400.0,9.638,9.6436,9.6324,9.638,727400.0
2010-12-20 15:05:00,17.18,17.19,17.14,17.18,883700.0,9.638,9.6436,9.6156,9.638,883700.0
2010-12-20 15:10:00,17.17,17.21,17.17,17.21,541300.0,9.6324,9.6548,9.6324,9.6548,541300.0
2010-12-20 15:15:00,17.2,17.21,17.19,17.19,976400.0,9.6492,9.6548,9.6436,9.6436,976400.0
2010-12-20 15:20:00,17.19,17.2,17.18,17.18,340600.0,9.6436,9.6492,9.638,9.638,340600.0
2010-12-20 15:25:00,17.18,17.19,17.18,17.18,577000.0,9.638,9.6436,9.638,9.638,577000.0
2010-12-20 15:30:00,17.19,17.19,17.18,17.19,311600.0,9.6436,9.6436,9.638,9.6436,311600.0
2010-12-20 15:35:00,17.18,17.19,17.17,17.17,1084700.0,9.638,9.6436,9.6324,9.6324,1084700.0
2010-12-20 15:40:00,17.17,17.18,17.14,17.14,517000.0,9.6324,9.638,9.6156,9.6156,517000.0
2010-12-20 15:45:00,17.14,17.15,17.13,17.14,832300.0,9.6156,9.6212,9.61,9.6156,832300.0
2010-12-20 15:50:00,17.14,17.17,17.13,17.17,1373300.0,9.6156,9.6324,9.61,9.6324,1373300.0
2010-12-20 15:55:00,17.17,17.18,17.14,17.18,2937400.0,9.6324,9.638,9.6156,9.638,2937400.0
2010-12-21 09:30:00,17.22,17.25,17.15,17.15,1044200.0,9.6605,9.6773,9.6212,9.6212,1044200.0
2010-12-21 09:35:00,17.15,17.3,17.15,17.26,1559400.0,9.6212,9.7053,9.6212,9.6829,1559400.0
2010-12-21 09:40:00,17.27,17.3,17.25,17.3,863600.0,9.6885,9.7053,9.6773,9.7053,863600.0
2010-12-21 09:45:00,17.29,17.35,17.29,17.34,1016100.0,9.6997,9.7334,9.6997,9.7278,1016100.0
2010-12-21 09:50:00,17.34,17.35,17.26,17.28,925900.0,9.7278,9.7334,9.6829,9.6941,925900.0
2010-12-21 09:55:00,17.28,17.29,17.26,17.28,731300.0,9.6941,9.6997,9.6829,9.6941,731300.0
2010-12-21 10:00:00,17.28,17.33,17.28,17.33,600600.0,9.6941,9.7222,9.6941,9.7222,600600.0
2010-12-21 10:05:00,17.32,17.33,17.29,17.3,702700.0,9.7166,9.7222,9.6997,9.7053,702700.0
2010-12-21 10:10:00,17.31,17.31,17.27,17.3,411900.0,9.7109,9.7109,9.6885,9.7053,411900.0
2010-12-21 10:15:00,17.29,17.34,17.29,17.34,568000.0,9.6997,9.7278,9.6997,9.7278,568000.0
2010-12-21 10:20:00,17.34,17.34,17.29,17.3,905300.0,9.7278,9.7278,9.6997,9.7053,905300.0
2010-12-21 10:25:00,17.29,17.31,17.28,17.31,837600.0,9.6997,9.7109,9.6941,9.7109,837600.0
2010-12-21 10:30:00,17.31,17.33,17.29,17.33,880600.0,9.7109,9.7222,9.6997,9.7222,880600.0
2010-12-21 10:35:00,17.33,17.33,17.29,17.3,398900.0,9.7222,9.7222,9.6997,9.7053,398900.0
2010-12-21 10:40:00,17.29,17.33,17.29,17.32,775200.0,9.6997,9.7222,9.6997,9.7166,775200.0
2010-12-21 10:45:00,17.32,17.33,17.31,17.33,838000.0,9.7166,9.7222,9.7109,9.7222,838000.0
2010-12-21 10:50:00,17.32,17.33,17.31,17.31,499700.0,9.7166,9.7222,9.7109,9.7109,499700.0
2010-12-21 10:55:00,17.31,17.33,17.3,17.32,1097300.0,9.7109,9.7222,9.7053,9.7166,1097300.0
2010-12-21 11:00:00,17.32,17.32,17.31,17.31,249800.0,9.7166,9.7166,9.7109,9.7109,249800.0
2010-12-21 11:05:00,17.31,17.32,17.31,17.32,104000.0,9.7109,9.7166,9.7109,9.7166,104000.0
2010-12-21 11:10:00,17.31,17.32,17.3,17.31,238700.0,9.7109,9.7166,9.7053,9.7109,238700.0
2010-12-21 11:15:00,17.3,17.32,17.3,17.3,460800.0,9.7053,9.7166,9.7053,9.7053,460800.0
2010-12-21 11:20:00,17.31,17.31,17.3,17.3,161800.0,9.7109,9.7109,9.7053,9.7053,161800.0
2010-12-21 11:25:00,17.31,17.31,17.3,17.31,252600.0,9.7109,9.7109,9.7053,9.7109,252600.0
2010-12-21 11:30:00,17.31,17.31,17.28,17.29,715300.0,9.7109,9.7109,9.6941,9.6997,715300.0
2010-12-21 11:35:00,17.28,17.29,17.28,17.29,247200.0,9.6941,9.6997,9.6941,9.6997,247200.0
2010-12-21 11:40:00,17.29,17.3,17.26,17.26,671200.0,9.6997,9.7053,9.6829,9.6829,671200.0
2010-12-21 11:45:00,17.27,17.28,17.26,17.27,401200.0,9.6885,9.6941,9.6829,9.6885,401200.0
2010-12-21 11:50:00,17.27,17.28,17.27,17.28,278700.0,9.6885,9.6941,9.6885,9.6941,278700.0
2010-12-21 11:55:00,17.28,17.3,17.27,17.29,664400.0,9.6941,9.7053,9.6885,9.6997,664400.0
2010-12-21 12:00:00,17.29,17.3,17.28,17.3,184900.0,9.6997,9.7053,9.6941,9.7053,184900.0
2010-12-21 12:05:00,17.29,17.31,17.29,17.29,482200.0,9.6997,9.7109,9.6997,9.6997,482200.0
2010-12-21 12:10:00,17.29,17.32,17.29,17.32,570300.0,9.6997,9.7166,9.6997,9.7166,570300.0
2010-12-21 12:15:00,17.32,17.33,17.31,17.32,369200.0,9.7166,9.7222,9.7109,9.7166,369200.0
2010-12-21 12:20:00,17.32,17.34,17.31,17.33,328100.0,9.7166,9.7278,9.7109,9.7222,328100.0
2010-12-21 12:25:00,17.34,17.34,17.33,17.33,180100.0,9.7278,9.7278,9.7222,9.7222,180100.0
2010-12-21 12:30:00,17.33,17.34,17.33,17.34,417300.0,9.7222,9.7278,9.7222,9.7278,417300.0
2010-12-21 12:35:00,17.34,17.35,17.33,17.34,515400.0,9.7278,9.7334,9.7222,9.7278,515400.0
2010-12-21 12:40:00,17.34,17.35,17.31,17.33,940900.0,9.7278,9.7334,9.7109,9.7222,940900.0
2010-12-21 12:45:00,17.33,17.35,17.32,17.34,698400.0,9.7222,9.7334,9.7166,9.7278,698400.0
2010-12-21 12:50:00,17.33,17.35,17.33,17.33,283500.0,9.7222,9.7334,9.7222,9.7222,283500.0
2010-12-21 12:55:00,17.34,17.35,17.33,17.34,520400.0,9.7278,9.7334,9.7222,9.7278,520400.0
2010-12-21 13:00:00,17.34,17.35,17.34,17.34,166300.0,9.7278,9.7334,9.7278,9.7278,166300.0
2010-12-21 13:05:00,17.34,17.35,17.34,17.35,178100.0,9.7278,9.7334,9.7278,9.7334,178100.0
2010-12-21 13:10:00,17.35,17.35,17.34,17.35,188900.0,9.7334,9.7334,9.7278,9.7334,188900.0
2010-12-21 13:15:00,17.34,17.35,17.33,17.33,191300.0,9.7278,9.7334,9.7222,9.7222,191300.0
2010-12-21 13:20:00,17.33,17.35,17.32,17.34,460600.0,9.7222,9.7334,9.7166,9.7278,460600.0
2010-12-21 13:25:00,17.35,17.35,17.34,17.34,317600.0,9.7334,9.7334,9.7278,9.7278,317600.0
2010-12-21 13:30:00,17.34,17.37,17.34,17.37,637100.0,9.7278,9.7446,9.7278,9.7446,637100.0
2010-12-21 13:35:00,17.36,17.37,17.36,17.36,204500.0,9.739,9.7446,9.739,9.739,204500.0
2010-12-21 13:40:00,17.36,17.37,17.35,17.35,257600.0,9.739,9.7446,9.7334,9.7334,257600.0
2010-12-21 13:45:00,17.35,17.36,17.35,17.35,185100.0,9.7334,9.739,9.7334,9.7334,185100.0
2010-12-21 13:50:00,17.35,17.37,17.35,17.37,334500.0,9.7334,9.7446,9.7334,9.7446,334500.0
2010-12-21 13:55:00,17.37,17.37,17.34,17.34,618400.0,9.7446,9.7446,9.7278,9.7278,618400.0
2010-12-21 14:00:00,17.34,17.37,17.34,17.36,586200.0,9.7278,9.7446,9.7278,9.739,586200.0
2010-12-21 14:05:00,17.35,17.38,17.35,17.37,947800.0,9.7334,9.7502,9.7334,9.7446,947800.0
2010-12-21 14:10:00,17.37,17.38,17.37,17.37,225400.0,9.7446,9.7502,9.7446,9.7446,225400.0
2010-12-21 14:15:00,17.38,17.42,17.37,17.42,1402200.0,9.7502,9.7727,9.7446,9.7727,1402200.0
2010-12-21 14:20:00,17.42,17.44,17.38,17.39,1746400.0,9.7727,9.7839,9.7502,9.7558,1746400.0
2010-12-21 14:25:00,17.4,17.4,17.37,17.37,515900.0,9.7614,9.7614,9.7446,9.7446,515900.0
2010-12-21 14:30:00,17.37,17.41,17.36,17.39,776300.0,9.7446,9.767,9.739,9.7558,776300.0
2010-12-21 14:35:00,17.39,17.4,17.37,17.37,363200.0,9.7558,9.7614,9.7446,9.7446,363200.0
2010-12-21 14:40:00,17.37,17.38,17.36,17.36,291400.0,9.7446,9.7502,9.739,9.739,291400.0
2010-12-21 14:45:00,17.37,17.38,17.35,17.36,704700.0,9.7446,9.7502,9.7334,9.739,704700.0
2010-12-21 14:50:00,17.37,17.4,17.36,17.39,751000.0,9.7446,9.7614,9.739,9.7558,751000.0
2010-12-21 14:55:00,17.39,17.4,17.38,17.38,327700.0,9.7558,9.7614,9.7502,9.7502,327700.0
2010-12-21 15:00:00,17.38,17.38,17.36,17.38,422900.0,9.7502,9.7502,9.739,9.7502,422900.0
2010-12-21 15:05:00,17.37,17.39,17.36,17.39,807700.0,9.7446,9.7558,9.739,9.7558,807700.0
2010-12-21 15:10:00,17.38,17.4,17.37,17.37,506900.0,9.7502,9.7614,9.7446,9.7446,506900.0
2010-12-21 15:15:00,17.37,17.38,17.35,17.35,340600.0,9.7446,9.7502,9.7334,9.7334,340600.0
2010-12-21 15:20:00,17.35,17.37,17.35,17.36,390400.0,9.7334,9.7446,9.7334,9.739,390400.0
2010-12-21 15:25:00,17.37,17.37,17.36,17.36,461100.0,9.7446,9.7446,9.739,9.739,461100.0
2010-12-21 15:30:00,17.36,17.4,17.36,17.4,729900.0,9.739,9.7614,9.739,9.7614,729900.0
2010-12-21 15:35:00,17.39,17.41,17.38,17.41,1066700.0,9.7558,9.767,9.7502,9.767,1066700.0
2010-12-21 15:40:00,17.41,17.41,17.4,17.41,395900.0,9.767,9.767,9.7614,9.767,395900.0
2010-12-21 15:45:00,17.41,17.41,17.36,17.36,1396900.0,9.767,9.767,9.739,9.739,1396900.0
2010-12-21 15:50:00,17.36,17.4,17.36,17.4,1294300.0,9.739,9.7614,9.739,9.7614,1294300.0
2010-12-21 15:55:00,17.4,17.4,17.36,17.38,2511500.0,9.7614,9.7614,9.739,9.7502,2511500.0
2010-12-22 09:30:00,17.37,17.4,17.32,17.32,856100.0,9.7446,9.7614,9.7166,9.7166,856100.0
2010-12-22 09:35:00,17.33,17.4,17.31,17.38,591800.0,9.7222,9.7614,9.7109,9.7502,591800.0
2010-12-22 09:40:00,17.38,17.39,17.35,17.35,474100.0,9.7502,9.7558,9.7334,9.7334,474100.0
2010-12-22 09:45:00,17.35,17.36,17.34,17.35,378200.0,9.7334,9.739,9.7278,9.7334,378200.0
2010-12-22 09:50:00,17.34,17.35,17.34,17.34,153000.0,9.7278,9.7334,9.7278,9.7278,153000.0
2010-12-22 09:55:00,17.34,17.35,17.32,17.32,231700.0,9.7278,9.7334,9.7166,9.7166,231700.0
2010-12-22 10:00:00,17.32,17.35,17.3,17.35,496600.0,9.7166,9.7334,9.7053,9.7334,496600.0
2010-12-22 10:05:00,17.35,17.35,17.33,17.35,208800.0,9.7334,9.7334,9.7222,9.7334,208800.0
2010-12-22 10:10:00,17.35,17.35,17.34,17.35,299100.0,9.7334,9.7334,9.7278,9.7334,299100.0
2010-12-22 10:15:00,17.35,17.37,17.34,17.35,686900.0,9.7334,9.7446,9.7278,9.7334,686900.0
2010-12-22 10:20:00,17.35,17.36,17.35,17.36,382800.0,9.7334,9.739,9.7334,9.739,382800.0
2010-12-22 10:25:00,17.35,17.36,17.35,17.36,232600.0,9.7334,9.739,9.7334,9.739,232600.0
2010-12-22 10:30:00,17.35,17.36,17.35,17.36,144600.0,9.7334,9.739,9.7334,9.739,144600.0
2010-12-22 10:35:00,17.36,17.36,17.35,17.35,128000.0,9.739,9.739,9.7334,9.7334,128000.0
2010-12-22 10:40:00,17.36,17.36,17.35,17.36,185300.0,9.739,9.739,9.7334,9.739,185300.0
2010-12-22 10:45:00,17.36,17.39,17.35,17.39,656600.0,9.739,9.7558,9.7334,9.7558,656600.0
2010-12-22 10:50:00,17.39,17.39,17.38,17.39,110100.0,9.7558,9.7558,9.7502,9.7558,110100.0
2010-12-22 10:55:00,17.38,17.39,17.37,17.37,371300.0,9.7502,9.7558,9.7446,9.7446,371300.0
2010-12-22 11:00:00,17.38,17.38,17.35,17.35,376700.0,9.7502,9.7502,9.7334,9.7334,376700.0
2010-12-22 11:05:00,17.35,17.36,17.32,17.32,306300.0,9.7334,9.739,9.7166,9.7166,306300.0
2010-12-22 11:10:00,17.32,17.34,17.32,17.34,280500.0,9.7166,9.7278,9.7166,9.7278,280500.0
2010-12-22 11:15:00,17.34,17.34,17.33,17.33,242600.0,9.7278,9.7278,9.7222,9.7222,242600.0
2010-12-22 11:20:00,17.34,17.37,17.33,17.37,493200.0,9.7278,9.7446,9.7222,9.7446,493200.0
2010-12-22 11:25:00,17.37,17.38,17.36,17.37,186300.0,9.7446,9.7502,9.739,9.7446,186300.0
2010-12-22 11:30:00,17.38,17.4,17.37,17.4,381800.0,9.7502,9.7614,9.7446,9.7614,381800.0
2010-12-22 11:35:00,17.39,17.4,17.39,17.4,117100.0,9.7558,9.7614,9.7558,9.7614,117100.0
2010-12-22 11:40:00,17.4,17.41,17.39,17.4,511300.0,9.7614,9.767,9.7558,9.7614,511300.0
2010-12-22 11:45:00,17.41,17.41,17.39,17.41,232800.0,9.767,9.767,9.7558,9.767,232800.0
2010-12-22 11:50:00,17.41,17.41,17.39,17.39,183000.0,9.767,9.767,9.7558,9.7558,183000.0
2010-12-22 11:55:00,17.4,17.4,17.39,17.39,111600.0,9.7614,9.7614,9.7558,9.7558,111600.0
2010-12-22 12:00:00,17.39,17.4,17.39,17.39,157600.0,9.7558,9.7614,9.7558,9.7558,157600.0
2010-12-22 12:05:00,17.39,17.4,17.39,17.39,73700.0,9.7558,9.7614,9.7558,9.7558,73700.0
2010-12-22 12:10:00,17.4,17.4,17.39,17.4,91600.0,9.7614,9.7614,9.7558,9.7614,91600.0
2010-12-22 12:15:00,17.4,17.4,17.39,17.4,91700.0,9.7614,9.7614,9.7558,9.7614,91700.0
2010-12-22 12:20:00,17.4,17.41,17.39,17.41,810200.0,9.7614,9.767,9.7558,9.767,810200.0
2010-12-22 12:25:00,17.41,17.41,17.4,17.4,182300.0,9.767,9.767,9.7614,9.7614,182300.0
2010-12-22 12:30:00,17.41,17.41,17.4,17.41,112000.0,9.767,9.767,9.7614,9.767,112000.0
2010-12-22 12:35:00,17.41,17.41,17.4,17.4,204000.0,9.767,9.767,9.7614,9.7614,204000.0
2010-12-22 12:40:00,17.4,17.41,17.4,17.4,102900.0,9.7614,9.767,9.7614,9.7614,102900.0
2010-12-22 12:45:00,17.41,17.41,17.4,17.41,197900.0,9.767,9.767,9.7614,9.767,197900.0
2010-12-22 12:50:00,17.41,17.41,17.4,17.41,203000.0,9.767,9.767,9.7614,9.767,203000.0
2010-12-22 12:55:00,17.41,17.41,17.4,17.4,84100.0,9.767,9.767,9.7614,9.7614,84100.0
2010-12-22 13:00:00,17.41,17.41,17.4,17.41,121200.0,9.767,9.767,9.7614,9.767,121200.0
2010-12-22 13:05:00,17.41,17.41,17.4,17.41,70000.0,9.767,9.767,9.7614,9.767,70000.0
2010-12-22 13:10:00,17.41,17.41,17.4,17.4,91700.0,9.767,9.767,9.7614,9.7614,91700.0
2010-12-22 13:15:00,17.4,17.42,17.4,17.42,221300.0,9.7614,9.7727,9.7614,9.7727,221300.0
2010-12-22 13:20:00,17.41,17.42,17.41,17.42,190100.0,9.767,9.7727,9.767,9.7727,190100.0
2010-12-22 13:25:00,17.42,17.42,17.41,17.42,120400.0,9.7727,9.7727,9.767,9.7727,120400.0
2010-12-22 13:30:00,17.42,17.42,17.41,17.42,153300.0,9.7727,9.7727,9.767,9.7727,153300.0
2010-12-22 13:35:00,17.42,17.42,17.41,17.42,185300.0,9.7727,9.7727,9.767,9.7727,185300.0
2010-12-22 13:40:00,17.42,17.42,17.41,17.42,94800.0,9.7727,9.7727,9.767,9.7727,94800.0
2010-12-22 13:45:00,17.41,17.42,17.41,17.42,243800.0,9.767,9.7727,9.767,9.7727,243800.0
2010-12-22 13:50:00,17.42,17.42,17.4,17.41,790500.0,9.7727,9.7727,9.7614,9.767,790500.0
2010-12-22 13:55:00,17.42,17.42,17.41,17.41,281000.0,9.7727,9.7727,9.767,9.767,281000.0
2010-12-22 14:00:00,17.41,17.42,17.41,17.42,208800.0,9.767,9.7727,9.767,9.7727,208800.0
2010-12-22 14:05:00,17.42,17.42,17.41,17.42,122300.0,9.7727,9.7727,9.767,9.7727,122300.0
2010-12-22 14:10:00,17.42,17.42,17.41,17.42,149800.0,9.7727,9.7727,9.767,9.7727,149800.0
2010-12-22 14:15:00,17.42,17.44,17.41,17.44,928100.0,9.7727,9.7839,9.767,9.7839,928100.0
2010-12-22 14:20:00,17.43,17.44,17.43,17.43,123900.0,9.7783,9.7839,9.7783,9.7783,123900.0
2010-12-22 14:25:00,17.43,17.44,17.43,17.43,80600.0,9.7783,9.7839,9.7783,9.7783,80600.0
2010-12-22 14:30:00,17.43,17.44,17.43,17.43,163800.0,9.7783,9.7839,9.7783,9.7783,163800.0
2010-12-22 14:35:00,17.44,17.44,17.43,17.44,116900.0,9.7839,9.7839,9.7783,9.7839,116900.0
2010-12-22 14:40:00,17.44,17.45,17.43,17.44,353200.0,9.7839,9.7895,9.7783,9.7839,353200.0
2010-12-22 14:45:00,17.45,17.45,17.44,17.45,329400.0,9.7895,9.7895,9.7839,9.7895,329400.0
2010-12-22 14:50:00,17.44,17.45,17.44,17.45,352200.0,9.7839,9.7895,9.7839,9.7895,352200.0
2010-12-22 14:55:00,17.45,17.45,17.44,17.45,242900.0,9.7895,9.7895,9.7839,9.7895,242900.0
2010-12-22 15:00:00,17.44,17.47,17.44,17.47,533000.0,9.7839,9.8007,9.7839,9.8007,533000.0
2010-12-22 15:05:00,17.47,17.48,17.46,17.48,293800.0,9.8007,9.8063,9.7951,9.8063,293800.0
2010-12-22 15:10:00,17.48,17.5,17.48,17.5,1648400.0,9.8063,9.8175,9.8063,9.8175,1648400.0
2010-12-22 15:15:00,17.5,17.5,17.49,17.49,693800.0,9.8175,9.8175,9.8119,9.8119,693800.0
2010-12-22 15:20:00,17.5,17.5,17.49,17.49,935100.0,9.8175,9.8175,9.8119,9.8119,935100.0
2010-12-22 15:25:00,17.49,17.5,17.49,17.49,416600.0,9.8119,9.8175,9.8119,9.8119,416600.0
2010-12-22 15:30:00,17.5,17.5,17.49,17.5,758100.0,9.8175,9.8175,9.8119,9.8175,758100.0
2010-12-22 15:35:00,17.5,17.52,17.49,17.52,1242000.0,9.8175,9.8288,9.8119,9.8288,1242000.0
2010-12-22 15:40:00,17.52,17.54,17.5,17.5,1554900.0,9.8288,9.84,9.8175,9.8175,1554900.0
2010-12-22 15:45:00,17.5,17.52,17.5,17.51,1122900.0,9.8175,9.8288,9.8175,9.8231,1122900.0
2010-12-22 15:50:00,17.51,17.54,17.5,17.53,2012600.0,9.8231,9.84,9.8175,9.8344,2012600.0
2010-12-22 15:55:00,17.54,17.56,17.53,17.56,3298200.0,9.84,9.8512,9.8344,9.8512,3298200.0
2010-12-23 09:30:00,17.56,17.59,17.54,17.57,772500.0,9.8512,9.868,9.84,9.8568,772500.0
2010-12-23 09:35:00,17.58,17.59,17.57,17.59,261400.0,9.8624,9.868,9.8568,9.868,261400.0
2010-12-23 09:40:00,17.58,17.64,17.58,17.63,601900.0,9.8624,9.8961,9.8624,9.8905,601900.0
2010-12-23 09:45:00,17.63,17.65,17.61,17.63,376500.0,9.8905,9.9017,9.8792,9.8905,376500.0
2010-12-23 09:50:00,17.63,17.63,17.58,17.6,471800.0,9.8905,9.8905,9.8624,9.8736,471800.0
2010-12-23 09:55:00,17.59,17.6,17.57,17.6,266900.0,9.868,9.8736,9.8568,9.8736,266900.0
2010-12-23 10:00:00,17.59,17.59,17.56,17.58,204200.0,9.868,9.868,9.8512,9.8624,204200.0
2010-12-23 10:05:00,17.59,17.59,17.58,17.59,220400.0,9.868,9.868,9.8624,9.868,220400.0
2010-12-23 10:10:00,17.59,17.59,17.58,17.58,163100.0,9.868,9.868,9.8624,9.8624,163100.0
2010-12-23 10:15:00,17.59,17.59,17.58,17.58,146000.0,9.868,9.868,9.8624,9.8624,146000.0
2010-12-23 10:20:00,17.59,17.62,17.58,17.61,586300.0,9.868,9.8849,9.8624,9.8792,586300.0
2010-12-23 10:25:00,17.62,17.62,17.61,17.61,210100.0,9.8849,9.8849,9.8792,9.8792,210100.0
2010-12-23 10:30:00,17.61,17.61,17.6,17.6,215500.0,9.8792,9.8792,9.8736,9.8736,215500.0
2010-12-23 10:35:00,17.61,17.61,17.6,17.6,164800.0,9.8792,9.8792,9.8736,9.8736,164800.0
2010-12-23 10:40:00,17.6,17.61,17.6,17.61,173000.0,9.8736,9.8792,9.8736,9.8792,173000.0
2010-12-23 10:45:00,17.61,17.62,17.6,17.61,312500.0,9.8792,9.8849,9.8736,9.8792,312500.0
2010-12-23 10:50:00,17.61,17.62,17.61,17.61,153600.0,9.8792,9.8849,9.8792,9.8792,153600.0
2010-12-23 10:55:00,17.62,17.63,17.61,17.63,223400.0,9.8849,9.8905,9.8792,9.8905,223400.0
2010-12-23 11:00:00,17.63,17.63,17.6,17.61,333700.0,9.8905,9.8905,9.8736,9.8792,333700.0
2010-12-23 11:05:00,17.61,17.61,17.58,17.59,503600.0,9.8792,9.8792,9.8624,9.868,503600.0
2010-12-23 11:10:00,17.58,17.59,17.58,17.58,157400.0,9.8624,9.868,9.8624,9.8624,157400.0
2010-12-23 11:15:00,17.59,17.6,17.58,17.6,211100.0,9.868,9.8736,9.8624,9.8736,211100.0
2010-12-23 11:20:00,17.59,17.6,17.57,17.57,359300.0,9.868,9.8736,9.8568,9.8568,359300.0
2010-12-23 11:25:00,17.57,17.6,17.57,17.6,159900.0,9.8568,9.8736,9.8568,9.8736,159900.0
2010-12-23 11:30:00,17.59,17.6,17.58,17.58,311300.0,9.868,9.8736,9.8624,9.8624,311300.0
2010-12-23 11:35:00,17.58,17.6,17.58,17.59,326000.0,9.8624,9.8736,9.8624,9.868,326000.0
2010-12-23 11:40:00,17.6,17.6,17.58,17.58,305700.0,9.8736,9.8736,9.8624,9.8624,305700.0
2010-12-23 11:45:00,17.58,17.6,17.58,17.6,265900.0,9.8624,9.8736,9.8624,9.8736,265900.0
2010-12-23 11:50:00,17.6,17.6,17.59,17.59,70600.0,9.8736,9.8736,9.868,9.868,70600.0
2010-12-23 11:55:00,17.59,17.6,17.59,17.6,88100.0,9.868,9.8736,9.868,9.8736,88100.0
2010-12-23 12:00:00,17.59,17.6,17.59,17.59,141800.0,9.868,9.8736,9.868,9.868,141800.0
2010-12-23 12:05:00,17.6,17.6,17.59,17.6,60300.0,9.8736,9.8736,9.868,9.8736,60300.0
2010-12-23 12:10:00,17.6,17.62,17.59,17.62,395400.0,9.8736,9.8849,9.868,9.8849,395400.0
2010-12-23 12:15:00,17.62,17.62,17.61,17.61,106400.0,9.8849,9.8849,9.8792,9.8792,106400.0
2010-12-23 12:20:00,17.61,17.62,17.61,17.62,68500.0,9.8792,9.8849,9.8792,9.8849,68500.0
2010-12-23 12:25:00,17.61,17.62,17.61,17.61,138400.0,9.8792,9.8849,9.8792,9.8792,138400.0
2010-12-23 12:30:00,17.62,17.62,17.61,17.62,82900.0,9.8849,9.8849,9.8792,9.8849,82900.0
2010-12-23 12:35:00,17.62,17.62,17.61,17.61,83500.0,9.8849,9.8849,9.8792,9.8792,83500.0
2010-12-23 12:40:00,17.61,17.63,17.61,17.63,255500.0,9.8792,9.8905,9.8792,9.8905,255500.0
2010-12-23 12:45:00,17.63,17.63,17.62,17.63,174900.0,9.8905,9.8905,9.8849,9.8905,174900.0
2010-12-23 12:50:00,17.63,17.64,17.62,17.64,158200.0,9.8905,9.8961,9.8849,9.8961,158200.0
2010-12-23 12:55:00,17.64,17.64,17.63,17.64,98900.0,9.8961,9.8961,9.8905,9.8961,98900.0
2010-12-23 13:00:00,17.64,17.64,17.63,17.63,165900.0,9.8961,9.8961,9.8905,9.8905,165900.0
2010-12-23 13:05:00,17.63,17.64,17.63,17.64,86100.0,9.8905,9.8961,9.8905,9.8961,86100.0
2010-12-23 13:10:00,17.64,17.64,17.63,17.64,93900.0,9.8961,9.8961,9.8905,9.8961,93900.0
2010-12-23 13:15:00,17.64,17.64,17.63,17.64,110000.0,9.8961,9.8961,9.8905,9.8961,110000.0
2010-12-23 13:20:00,17.63,17.64,17.63,17.64,93800.0,9.8905,9.8961,9.8905,9.8961,93800.0
2010-12-23 13:25:00,17.64,17.64,17.63,17.64,134100.0,9.8961,9.8961,9.8905,9.8961,134100.0
2010-12-23 13:30:00,17.64,17.64,17.61,17.62,479000.0,9.8961,9.8961,9.8792,9.8849,479000.0
2010-12-23 13:35:00,17.63,17.63,17.62,17.62,78300.0,9.8905,9.8905,9.8849,9.8849,78300.0
2010-12-23 13:40:00,17.63,17.63,17.62,17.63,113500.0,9.8905,9.8905,9.8849,9.8905,113500.0
2010-12-23 13:45:00,17.63,17.63,17.61,17.62,264800.0,9.8905,9.8905,9.8792,9.8849,264800.0
2010-12-23 13:50:00,17.61,17.64,17.61,17.64,412000.0,9.8792,9.8961,9.8792,9.8961,412000.0
2010-12-23 13:55:00,17.64,17.64,17.63,17.63,136600.0,9.8961,9.8961,9.8905,9.8905,136600.0
2010-12-23 14:00:00,17.63,17.65,17.63,17.65,320200.0,9.8905,9.9017,9.8905,9.9017,320200.0
2010-12-23 14:05:00,17.65,17.65,17.62,17.62,445900.0,9.9017,9.9017,9.8849,9.8849,445900.0
2010-12-23 14:10:00,17.63,17.63,17.62,17.62,101400.0,9.8905,9.8905,9.8849,9.8849,101400.0
2010-12-23 14:15:00,17.63,17.63,17.62,17.63,89000.0,9.8905,9.8905,9.8849,9.8905,89000.0
2010-12-23 14:20:00,17.62,17.63,17.61,17.61,267700.0,9.8849,9.8905,9.8792,9.8792,267700.0
2010-12-23 14:25:00,17.62,17.62,17.61,17.61,191500.0,9.8849,9.8849,9.8792,9.8792,191500.0
2010-12-23 14:30:00,17.61,17.62,17.61,17.61,133600.0,9.8792,9.8849,9.8792,9.8792,133600.0
2010-12-23 14:35:00,17.61,17.62,17.61,17.61,132800.0,9.8792,9.8849,9.8792,9.8792,132800.0
2010-12-23 14:40:00,17.61,17.62,17.61,17.61,190900.0,9.8792,9.8849,9.8792,9.8792,190900.0
2010-12-23 14:45:00,17.61,17.62,17.61,17.61,172200.0,9.8792,9.8849,9.8792,9.8792,172200.0
2010-12-23 14:50:00,17.62,17.62,17.6,17.6,156000.0,9.8849,9.8849,9.8736,9.8736,156000.0
2010-12-23 14:55:00,17.61,17.61,17.6,17.6,169100.0,9.8792,9.8792,9.8736,9.8736,169100.0
2010-12-23 15:00:00,17.6,17.61,17.6,17.6,222200.0,9.8736,9.8792,9.8736,9.8736,222200.0
2010-12-23 15:05:00,17.6,17.61,17.6,17.6,121500.0,9.8736,9.8792,9.8736,9.8736,121500.0
2010-12-23 15:10:00,17.6,17.61,17.6,17.6,344900.0,9.8736,9.8792,9.8736,9.8736,344900.0
2010-12-23 15:15:00,17.6,17.61,17.6,17.6,194300.0,9.8736,9.8792,9.8736,9.8736,194300.0
2010-12-23 15:20:00,17.6,17.61,17.6,17.61,239300.0,9.8736,9.8792,9.8736,9.8792,239300.0
2010-12-23 15:25:00,17.6,17.61,17.6,17.6,196100.0,9.8736,9.8792,9.8736,9.8736,196100.0
2010-12-23 15:30:00,17.6,17.61,17.59,17.59,375400.0,9.8736,9.8792,9.868,9.868,375400.0
2010-12-23 15:35:00,17.59,17.6,17.59,17.59,251300.0,9.868,9.8736,9.868,9.868,251300.0
2010-12-23 15:40:00,17.6,17.6,17.59,17.6,228300.0,9.8736,9.8736,9.868,9.8736,228300.0
2010-12-23 15:45:00,17.59,17.6,17.59,17.6,372400.0,9.868,9.8736,9.868,9.8736,372400.0
2010-12-23 15:50:00,17.6,17.61,17.59,17.6,625100.0,9.8736,9.8792,9.868,9.8736,625100.0
2010-12-23 15:55:00,17.61,17.62,17.6,17.62,1452000.0,9.8792,9.8849,9.8736,9.8849,1452000.0
2010-12-27 09:30:00,17.51,17.55,17.49,17.52,732400.0,9.8231,9.8456,9.8119,9.8288,732400.0
2010-12-27 09:35:00,17.52,17.53,17.48,17.51,305300.0,9.8288,9.8344,9.8063,9.8231,305300.0
2010-12-27 09:40:00,17.51,17.51,17.49,17.5,159000.0,9.8231,9.8231,9.8119,9.8175,159000.0
2010-12-27 09:45:00,17.51,17.51,17.49,17.49,290900.0,9.8231,9.8231,9.8119,9.8119,290900.0
2010-12-27 09:50:00,17.49,17.5,17.45,17.45,618100.0,9.8119,9.8175,9.7895,9.7895,618100.0
2010-12-27 09:55:00,17.45,17.48,17.43,17.47,715400.0,9.7895,9.8063,9.7783,9.8007,715400.0
2010-12-27 10:00:00,17.47,17.48,17.46,17.47,126300.0,9.8007,9.8063,9.7951,9.8007,126300.0
2010-12-27 10:05:00,17.46,17.49,17.46,17.48,314600.0,9.7951,9.8119,9.7951,9.8063,314600.0
2010-12-27 10:10:00,17.47,17.5,17.47,17.5,188600.0,9.8007,9.8175,9.8007,9.8175,188600.0
2010-12-27 10:15:00,17.5,17.5,17.48,17.5,906500.0,9.8175,9.8175,9.8063,9.8175,906500.0
2010-12-27 10:20:00,17.49,17.5,17.48,17.48,214200.0,9.8119,9.8175,9.8063,9.8063,214200.0
2010-12-27 10:25:00,17.48,17.5,17.48,17.49,237000.0,9.8063,9.8175,9.8063,9.8119,237000.0
2010-12-27 10:30:00,17.49,17.5,17.49,17.5,51400.0,9.8119,9.8175,9.8119,9.8175,51400.0
2010-12-27 10:35:00,17.5,17.52,17.49,17.5,531900.0,9.8175,9.8288,9.8119,9.8175,531900.0
2010-12-27 10:40:00,17.5,17.51,17.49,17.5,115000.0,9.8175,9.8231,9.8119,9.8175,115000.0
2010-12-27 10:45:00,17.5,17.51,17.49,17.51,166800.0,9.8175,9.8231,9.8119,9.8231,166800.0
2010-12-27 10:50:00,17.5,17.53,17.5,17.53,208700.0,9.8175,9.8344,9.8175,9.8344,208700.0
2010-12-27 10:55:00,17.52,17.53,17.52,17.52,143300.0,9.8288,9.8344,9.8288,9.8288,143300.0
2010-12-27 11:00:00,17.53,17.53,17.51,17.51,130100.0,9.8344,9.8344,9.8231,9.8231,130100.0
2010-12-27 11:05:00,17.51,17.54,17.51,17.53,356900.0,9.8231,9.84,9.8231,9.8344,356900.0
2010-12-27 11:10:00,17.52,17.53,17.52,17.52,129600.0,9.8288,9.8344,9.8288,9.8288,129600.0
2010-12-27 11:15:00,17.52,17.53,17.52,17.52,60000.0,9.8288,9.8344,9.8288,9.8288,60000.0
2010-12-27 11:20:00,17.52,17.53,17.51,17.53,309800.0,9.8288,9.8344,9.8231,9.8344,309800.0
2010-12-27 11:25:00,17.53,17.53,17.51,17.52,302300.0,9.8344,9.8344,9.8231,9.8288,302300.0
2010-12-27 11:30:00,17.51,17.53,17.5,17.51,209500.0,9.8231,9.8344,9.8175,9.8231,209500.0
2010-12-27 11:35:00,17.51,17.51,17.5,17.51,71400.0,9.8231,9.8231,9.8175,9.8231,71400.0
2010-12-27 11:40:00,17.5,17.53,17.5,17.53,203400.0,9.8175,9.8344,9.8175,9.8344,203400.0
2010-12-27 11:45:00,17.52,17.54,17.51,17.52,414800.0,9.8288,9.84,9.8231,9.8288,414800.0
2010-12-27 11:50:00,17.52,17.53,17.52,17.53,35600.0,9.8288,9.8344,9.8288,9.8344,35600.0
2010-12-27 11:55:00,17.52,17.53,17.52,17.52,86000.0,9.8288,9.8344,9.8288,9.8288,86000.0
2010-12-27 12:00:00,17.52,17.53,17.52,17.52,208900.0,9.8288,9.8344,9.8288,9.8288,208900.0
2010-12-27 12:05:00,17.53,17.53,17.52,17.52,73700.0,9.8344,9.8344,9.8288,9.8288,73700.0
2010-12-27 12:10:00,17.52,17.53,17.52,17.53,53400.0,9.8288,9.8344,9.8288,9.8344,53400.0
2010-12-27 12:15:00,17.53,17.53,17.51,17.51,301000.0,9.8344,9.8344,9.8231,9.8231,301000.0
2010-12-27 12:20:00,17.51,17.52,17.51,17.51,238400.0,9.8231,9.8288,9.8231,9.8231,238400.0
2010-12-27 12:25:00,17.52,17.52,17.51,17.51,59600.0,9.8288,9.8288,9.8231,9.8231,59600.0
2010-12-27 12:30:00,17.51,17.52,17.51,17.51,64000.0,9.8231,9.8288,9.8231,9.8231,64000.0
2010-12-27 12:35:00,17.51,17.52,17.5,17.51,277600.0,9.8231,9.8288,9.8175,9.8231,277600.0
2010-12-27 12:40:00,17.52,17.52,17.51,17.51,68500.0,9.8288,9.8288,9.8231,9.8231,68500.0
2010-12-27 12:45:00,17.51,17.52,17.51,17.52,93400.0,9.8231,9.8288,9.8231,9.8288,93400.0
2010-12-27 12:50:00,17.51,17.52,17.51,17.52,49100.0,9.8231,9.8288,9.8231,9.8288,49100.0
2010-12-27 12:55:00,17.51,17.52,17.51,17.51,33900.0,9.8231,9.8288,9.8231,9.8231,33900.0
2010-12-27 13:00:00,17.51,17.52,17.51,17.51,57500.0,9.8231,9.8288,9.8231,9.8231,57500.0
2010-12-27 13:05:00,17.51,17.52,17.51,17.51,74100.0,9.8231,9.8288,9.8231,9.8231,74100.0
2010-12-27 13:10:00,17.51,17.52,17.51,17.51,146600.0,9.8231,9.8288,9.8231,9.8231,146600.0
2010-12-27 13:15:00,17.52,17.52,17.51,17.51,77900.0,9.8288,9.8288,9.8231,9.8231,77900.0
2010-12-27 13:20:00,17.51,17.52,17.5,17.5,146800.0,9.8231,9.8288,9.8175,9.8175,146800.0
2010-12-27 13:25:00,17.5,17.51,17.5,17.5,55700.0,9.8175,9.8231,9.8175,9.8175,55700.0
2010-12-27 13:30:00,17.5,17.51,17.5,17.5,99400.0,9.8175,9.8231,9.8175,9.8175,99400.0
2010-12-27 13:35:00,17.5,17.5,17.49,17.49,131100.0,9.8175,9.8175,9.8119,9.8119,131100.0
2010-12-27 13:40:00,17.49,17.5,17.49,17.49,40200.0,9.8119,9.8175,9.8119,9.8119,40200.0
2010-12-27 13:45:00,17.49,17.5,17.49,17.49,204900.0,9.8119,9.8175,9.8119,9.8119,204900.0
2010-12-27 13:50:00,17.49,17.5,17.49,17.5,137400.0,9.8119,9.8175,9.8119,9.8175,137400.0
2010-12-27 13:55:00,17.49,17.5,17.49,17.5,81600.0,9.8119,9.8175,9.8119,9.8175,81600.0
2010-12-27 14:00:00,17.5,17.5,17.49,17.49,50200.0,9.8175,9.8175,9.8119,9.8119,50200.0
2010-12-27 14:05:00,17.5,17.5,17.49,17.5,275800.0,9.8175,9.8175,9.8119,9.8175,275800.0
2010-12-27 14:10:00,17.5,17.5,17.48,17.48,126700.0,9.8175,9.8175,9.8063,9.8063,126700.0
2010-12-27 14:15:00,17.48,17.49,17.48,17.48,46100.0,9.8063,9.8119,9.8063,9.8063,46100.0
2010-12-27 14:20:00,17.48,17.49,17.48,17.49,81000.0,9.8063,9.8119,9.8063,9.8119,81000.0
2010-12-27 14:25:00,17.48,17.49,17.48,17.48,285100.0,9.8063,9.8119,9.8063,9.8063,285100.0
2010-12-27 14:30:00,17.48,17.49,17.48,17.48,83300.0,9.8063,9.8119,9.8063,9.8063,83300.0
2010-12-27 14:35:00,17.48,17.49,17.48,17.48,193300.0,9.8063,9.8119,9.8063,9.8063,193300.0
2010-12-27 14:40:00,17.48,17.49,17.48,17.48,59500.0,9.8063,9.8119,9.8063,9.8063,59500.0
2010-12-27 14:45:00,17.48,17.49,17.48,17.49,312300.0,9.8063,9.8119,9.8063,9.8119,312300.0
2010-12-27 14:50:00,17.48,17.49,17.48,17.49,56300.0,9.8063,9.8119,9.8063,9.8119,56300.0
2010-12-27 14:55:00,17.48,17.49,17.48,17.48,75000.0,9.8063,9.8119,9.8063,9.8063,75000.0
2010-12-27 15:00:00,17.49,17.49,17.48,17.49,250100.0,9.8119,9.8119,9.8063,9.8119,250100.0
2010-12-27 15:05:00,17.49,17.5,17.48,17.49,406900.0,9.8119,9.8175,9.8063,9.8119,406900.0
2010-12-27 15:10:00,17.5,17.5,17.48,17.48,222600.0,9.8175,9.8175,9.8063,9.8063,222600.0
2010-12-27 15:15:00,17.48,17.49,17.47,17.47,171600.0,9.8063,9.8119,9.8007,9.8007,171600.0
2010-12-27 15:20:00,17.48,17.48,17.47,17.47,120300.0,9.8063,9.8063,9.8007,9.8007,120300.0
2010-12-27 15:25:00,17.47,17.48,17.46,17.46,188700.0,9.8007,9.8063,9.7951,9.7951,188700.0
2010-12-27 15:30:00,17.46,17.47,17.45,17.46,229200.0,9.7951,9.8007,9.7895,9.7951,229200.0
2010-12-27 15:35:00,17.45,17.49,17.44,17.49,772200.0,9.7895,9.8119,9.7839,9.8119,772200.0
2010-12-27 15:40:00,17.49,17.5,17.48,17.5,364200.0,9.8119,9.8175,9.8063,9.8175,364200.0
2010-12-27 15:45:00,17.49,17.5,17.47,17.49,507400.0,9.8119,9.8175,9.8007,9.8119,507400.0
2010-12-27 15:50:00,17.49,17.51,17.48,17.5,845700.0,9.8119,9.8231,9.8063,9.8175,845700.0
2010-12-27 15:55:00,17.5,17.51,17.48,17.48,912600.0,9.8175,9.8231,9.8063,9.8063,912600.0
2010-12-28 09:30:00,17.48,17.54,17.45,17.47,870500.0,9.8063,9.84,9.7895,9.8007,870500.0
2010-12-28 09:35:00,17.46,17.49,17.46,17.48,292900.0,9.7951,9.8119,9.7951,9.8063,292900.0
2010-12-28 09:40:00,17.49,17.52,17.46,17.49,897400.0,9.8119,9.8288,9.7951,9.8119,897400.0
2010-12-28 09:45:00,17.48,17.5,17.47,17.5,296800.0,9.8063,9.8175,9.8007,9.8175,296800.0
2010-12-28 09:50:00,17.5,17.52,17.49,17.51,349300.0,9.8175,9.8288,9.8119,9.8231,349300.0
2010-12-28 09:55:00,17.51,17.54,17.51,17.53,204900.0,9.8231,9.84,9.8231,9.8344,204900.0
2010-12-28 10:00:00,17.53,17.56,17.52,17.54,400100.0,9.8344,9.8512,9.8288,9.84,400100.0
2010-12-28 10:05:00,17.54,17.55,17.53,17.53,824700.0,9.84,9.8456,9.8344,9.8344,824700.0
2010-12-28 10:10:00,17.54,17.58,17.53,17.57,648400.0,9.84,9.8624,9.8344,9.8568,648400.0
2010-12-28 10:15:00,17.58,17.58,17.57,17.57,109300.0,9.8624,9.8624,9.8568,9.8568,109300.0
2010-12-28 10:20:00,17.58,17.61,17.57,17.59,1198400.0,9.8624,9.8792,9.8568,9.868,1198400.0
2010-12-28 10:25:00,17.59,17.6,17.57,17.59,462500.0,9.868,9.8736,9.8568,9.868,462500.0
2010-12-28 10:30:00,17.58,17.61,17.58,17.6,324700.0,9.8624,9.8792,9.8624,9.8736,324700.0
2010-12-28 10:35:00,17.61,17.64,17.6,17.64,398900.0,9.8792,9.8961,9.8736,9.8961,398900.0
2010-12-28 10:40:00,17.63,17.66,17.63,17.66,315700.0,9.8905,9.9073,9.8905,9.9073,315700.0
2010-12-28 10:45:00,17.66,17.68,17.63,17.63,754100.0,9.9073,9.9185,9.8905,9.8905,754100.0
2010-12-28 10:50:00,17.64,17.64,17.61,17.61,224600.0,9.8961,9.8961,9.8792,9.8792,224600.0
2010-12-28 10:55:00,17.61,17.62,17.6,17.6,311900.0,9.8792,9.8849,9.8736,9.8736,311900.0
2010-12-28 11:00:00,17.61,17.66,17.6,17.64,492000.0,9.8792,9.9073,9.8736,9.8961,492000.0
2010-12-28 11:05:00,17.64,17.65,17.63,17.64,132600.0,9.8961,9.9017,9.8905,9.8961,132600.0
2010-12-28 11:10:00,17.64,17.64,17.63,17.63,166900.0,9.8961,9.8961,9.8905,9.8905,166900.0
2010-12-28 11:15:00,17.63,17.63,17.62,17.62,176200.0,9.8905,9.8905,9.8849,9.8849,176200.0
2010-12-28 11:20:00,17.62,17.64,17.62,17.63,212700.0,9.8849,9.8961,9.8849,9.8905,212700.0
2010-12-28 11:25:00,17.63,17.64,17.61,17.62,169600.0,9.8905,9.8961,9.8792,9.8849,169600.0
2010-12-28 11:30:00,17.62,17.63,17.62,17.62,103900.0,9.8849,9.8905,9.8849,9.8849,103900.0
2010-12-28 11:35:00,17.62,17.63,17.62,17.63,64400.0,9.8849,9.8905,9.8849,9.8905,64400.0
2010-12-28 11:40:00,17.62,17.63,17.62,17.62,140800.0,9.8849,9.8905,9.8849,9.8849,140800.0
2010-12-28 11:45:00,17.63,17.63,17.61,17.62,385700.0,9.8905,9.8905,9.8792,9.8849,385700.0
2010-12-28 11:50:00,17.63,17.63,17.62,17.62,124100.0,9.8905,9.8905,9.8849,9.8849,124100.0
2010-12-28 11:55:00,17.62,17.63,17.62,17.63,197800.0,9.8849,9.8905,9.8849,9.8905,197800.0
2010-12-28 12:00:00,17.63,17.63,17.62,17.63,120800.0,9.8905,9.8905,9.8849,9.8905,120800.0
2010-12-28 12:05:00,17.63,17.66,17.62,17.66,320400.0,9.8905,9.9073,9.8849,9.9073,320400.0
2010-12-28 12:10:00,17.66,17.66,17.65,17.66,55400.0,9.9073,9.9073,9.9017,9.9073,55400.0
2010-12-28 12:15:00,17.66,17.66,17.65,17.66,43300.0,9.9073,9.9073,9.9017,9.9073,43300.0
2010-12-28 12:20:00,17.66,17.66,17.65,17.65,96200.0,9.9073,9.9073,9.9017,9.9017,96200.0
2010-12-28 12:25:00,17.65,17.66,17.65,17.65,148100.0,9.9017,9.9073,9.9017,9.9017,148100.0
2010-12-28 12:30:00,17.66,17.66,17.65,17.65,162700.0,9.9073,9.9073,9.9017,9.9017,162700.0
2010-12-28 12:35:00,17.65,17.66,17.65,17.65,82100.0,9.9017,9.9073,9.9017,9.9017,82100.0
2010-12-28 12:40:00,17.65,17.66,17.65,17.66,128000.0,9.9017,9.9073,9.9017,9.9073,128000.0
2010-12-28 12:45:00,17.65,17.66,17.65,17.66,66600.0,9.9017,9.9073,9.9017,9.9073,66600.0
2010-12-28 12:50:00,17.66,17.66,17.65,17.65,91500.0,9.9073,9.9073,9.9017,9.9017,91500.0
2010-12-28 12:55:00,17.65,17.66,17.65,17.65,268200.0,9.9017,9.9073,9.9017,9.9017,268200.0
2010-12-28 13:00:00,17.65,17.66,17.65,17.66,82700.0,9.9017,9.9073,9.9017,9.9073,82700.0
2010-12-28 13:05:00,17.65,17.66,17.65,17.65,47100.0,9.9017,9.9073,9.9017,9.9017,47100.0
2010-12-28 13:10:00,17.66,17.66,17.65,17.65,136300.0,9.9073,9.9073,9.9017,9.9017,136300.0
2010-12-28 13:15:00,17.65,17.66,17.65,17.65,157200.0,9.9017,9.9073,9.9017,9.9017,157200.0
2010-12-28 13:20:00,17.66,17.66,17.62,17.62,390000.0,9.9073,9.9073,9.8849,9.8849,390000.0
2010-12-28 13:25:00,17.62,17.63,17.61,17.61,184000.0,9.8849,9.8905,9.8792,9.8792,184000.0
2010-12-28 13:30:00,17.61,17.62,17.61,17.62,102500.0,9.8792,9.8849,9.8792,9.8849,102500.0
2010-12-28 13:35:00,17.61,17.62,17.61,17.61,69600.0,9.8792,9.8849,9.8792,9.8792,69600.0
2010-12-28 13:40:00,17.62,17.62,17.61,17.61,103900.0,9.8849,9.8849,9.8792,9.8792,103900.0
2010-12-28 13:45:00,17.61,17.62,17.61,17.61,78400.0,9.8792,9.8849,9.8792,9.8792,78400.0
2010-12-28 13:50:00,17.62,17.62,17.61,17.61,95200.0,9.8849,9.8849,9.8792,9.8792,95200.0
2010-12-28 13:55:00,17.61,17.62,17.6,17.6,188100.0,9.8792,9.8849,9.8736,9.8736,188100.0
2010-12-28 14:00:00,17.6,17.63,17.6,17.62,349400.0,9.8736,9.8905,9.8736,9.8849,349400.0
2010-12-28 14:05:00,17.61,17.62,17.61,17.61,94700.0,9.8792,9.8849,9.8792,9.8792,94700.0
2010-12-28 14:10:00,17.61,17.65,17.61,17.63,682900.0,9.8792,9.9017,9.8792,9.8905,682900.0
2010-12-28 14:15:00,17.64,17.64,17.63,17.64,343900.0,9.8961,9.8961,9.8905,9.8961,343900.0
2010-12-28 14:20:00,17.64,17.65,17.63,17.65,340500.0,9.8961,9.9017,9.8905,9.9017,340500.0
2010-12-28 14:25:00,17.64,17.65,17.64,17.65,156200.0,9.8961,9.9017,9.8961,9.9017,156200.0
2010-12-28 14:30:00,17.65,17.65,17.64,17.65,141400.0,9.9017,9.9017,9.8961,9.9017,141400.0
2010-12-28 14:35:00,17.65,17.68,17.64,17.67,834000.0,9.9017,9.9185,9.8961,9.9129,834000.0
2010-12-28 14:40:00,17.67,17.68,17.66,17.66,113700.0,9.9129,9.9185,9.9073,9.9073,113700.0
2010-12-28 14:45:00,17.66,17.67,17.65,17.65,187700.0,9.9073,9.9129,9.9017,9.9017,187700.0
2010-12-28 14:50:00,17.65,17.67,17.65,17.67,200000.0,9.9017,9.9129,9.9017,9.9129,200000.0
2010-12-28 14:55:00,17.66,17.68,17.66,17.68,300900.0,9.9073,9.9185,9.9073,9.9185,300900.0
2010-12-28 15:00:00,17.67,17.68,17.66,17.68,210900.0,9.9129,9.9185,9.9073,9.9185,210900.0
2010-12-28 15:05:00,17.68,17.7,17.68,17.69,292700.0,9.9185,9.9297,9.9185,9.9241,292700.0
2010-12-28 15:10:00,17.7,17.7,17.68,17.68,266700.0,9.9297,9.9297,9.9185,9.9185,266700.0
2010-12-28 15:15:00,17.68,17.69,17.66,17.67,334900.0,9.9185,9.9241,9.9073,9.9129,334900.0
2010-12-28 15:20:00,17.67,17.67,17.65,17.66,171900.0,9.9129,9.9129,9.9017,9.9073,171900.0
2010-12-28 15:25:00,17.66,17.66,17.63,17.65,738700.0,9.9073,9.9073,9.8905,9.9017,738700.0
2010-12-28 15:30:00,17.66,17.66,17.63,17.64,430000.0,9.9073,9.9073,9.8905,9.8961,430000.0
2010-12-28 15:35:00,17.63,17.64,17.63,17.63,212400.0,9.8905,9.8961,9.8905,9.8905,212400.0
2010-12-28 15:40:00,17.64,17.66,17.63,17.66,697700.0,9.8961,9.9073,9.8905,9.9073,697700.0
2010-12-28 15:45:00,17.66,17.66,17.63,17.63,576100.0,9.9073,9.9073,9.8905,9.8905,576100.0
2010-12-28 15:50:00,17.63,17.64,17.61,17.61,600400.0,9.8905,9.8961,9.8792,9.8792,600400.0
2010-12-28 15:55:00,17.61,17.61,17.58,17.6,2327900.0,9.8792,9.8792,9.8624,9.8736,2327900.0
2010-12-29 09:30:00,17.69,17.7,17.66,17.66,626500.0,9.9241,9.9297,9.9073,9.9073,626500.0
2010-12-29 09:35:00,17.66,17.67,17.61,17.61,224700.0,9.9073,9.9129,9.8792,9.8792,224700.0
2010-12-29 09:40:00,17.61,17.65,17.61,17.61,387900.0,9.8792,9.9017,9.8792,9.8792,387900.0
2010-12-29 09:45:00,17.61,17.64,17.61,17.64,150700.0,9.8792,9.8961,9.8792,9.8961,150700.0
2010-12-29 09:50:00,17.64,17.66,17.63,17.64,310600.0,9.8961,9.9073,9.8905,9.8961,310600.0
2010-12-29 09:55:00,17.64,17.66,17.63,17.66,303500.0,9.8961,9.9073,9.8905,9.9073,303500.0
2010-12-29 10:00:00,17.66,17.66,17.62,17.64,690900.0,9.9073,9.9073,9.8849,9.8961,690900.0
2010-12-29 10:05:00,17.64,17.64,17.61,17.63,308400.0,9.8961,9.8961,9.8792,9.8905,308400.0
2010-12-29 10:10:00,17.63,17.66,17.61,17.64,603000.0,9.8905,9.9073,9.8792,9.8961,603000.0
2010-12-29 10:15:00,17.64,17.64,17.62,17.63,94900.0,9.8961,9.8961,9.8849,9.8905,94900.0
2010-12-29 10:20:00,17.62,17.63,17.61,17.61,250000.0,9.8849,9.8905,9.8792,9.8792,250000.0
2010-12-29 10:25:00,17.62,17.62,17.6,17.6,192500.0,9.8849,9.8849,9.8736,9.8736,192500.0
2010-12-29 10:30:00,17.6,17.61,17.58,17.58,375800.0,9.8736,9.8792,9.8624,9.8624,375800.0
2010-12-29 10:35:00,17.59,17.59,17.56,17.57,319000.0,9.868,9.868,9.8512,9.8568,319000.0
2010-12-29 10:40:00,17.57,17.58,17.56,17.57,348100.0,9.8568,9.8624,9.8512,9.8568,348100.0
2010-12-29 10:45:00,17.57,17.59,17.57,17.59,138900.0,9.8568,9.868,9.8568,9.868,138900.0
2010-12-29 10:50:00,17.59,17.59,17.58,17.58,64100.0,9.868,9.868,9.8624,9.8624,64100.0
2010-12-29 10:55:00,17.59,17.59,17.56,17.57,278300.0,9.868,9.868,9.8512,9.8568,278300.0
2010-12-29 11:00:00,17.56,17.58,17.56,17.58,259200.0,9.8512,9.8624,9.8512,9.8624,259200.0
2010-12-29 11:05:00,17.58,17.58,17.57,17.57,79100.0,9.8624,9.8624,9.8568,9.8568,79100.0
2010-12-29 11:10:00,17.57,17.6,17.57,17.58,365300.0,9.8568,9.8736,9.8568,9.8624,365300.0
2010-12-29 11:15:00,17.59,17.59,17.58,17.59,127200.0,9.868,9.868,9.8624,9.868,127200.0
2010-12-29 11:20:00,17.59,17.59,17.58,17.58,147000.0,9.868,9.868,9.8624,9.8624,147000.0
2010-12-29 11:25:00,17.59,17.59,17.58,17.58,96500.0,9.868,9.868,9.8624,9.8624,96500.0
2010-12-29 11:30:00,17.59,17.59,17.58,17.59,80600.0,9.868,9.868,9.8624,9.868,80600.0
2010-12-29 11:35:00,17.59,17.59,17.58,17.58,84300.0,9.868,9.868,9.8624,9.8624,84300.0
2010-12-29 11:40:00,17.59,17.59,17.57,17.57,108900.0,9.868,9.868,9.8568,9.8568,108900.0
2010-12-29 11:45:00,17.57,17.58,17.56,17.57,308800.0,9.8568,9.8624,9.8512,9.8568,308800.0
2010-12-29 11:50:00,17.56,17.57,17.56,17.57,200800.0,9.8512,9.8568,9.8512,9.8568,200800.0
2010-12-29 11:55:00,17.57,17.59,17.56,17.59,420800.0,9.8568,9.868,9.8512,9.868,420800.0
2010-12-29 12:00:00,17.59,17.59,17.58,17.59,68500.0,9.868,9.868,9.8624,9.868,68500.0
2010-12-29 12:05:00,17.59,17.59,17.58,17.58,102200.0,9.868,9.868,9.8624,9.8624,102200.0
2010-12-29 12:10:00,17.58,17.59,17.57,17.58,115300.0,9.8624,9.868,9.8568,9.8624,115300.0
2010-12-29 12:15:00,17.57,17.58,17.56,17.57,348700.0,9.8568,9.8624,9.8512,9.8568,348700.0
2010-12-29 12:20:00,17.56,17.57,17.56,17.57,86900.0,9.8512,9.8568,9.8512,9.8568,86900.0
2010-12-29 12:25:00,17.56,17.57,17.55,17.57,187900.0,9.8512,9.8568,9.8456,9.8568,187900.0
2010-12-29 12:30:00,17.57,17.57,17.56,17.56,64400.0,9.8568,9.8568,9.8512,9.8512,64400.0
2010-12-29 12:35:00,17.56,17.57,17.56,17.57,99300.0,9.8512,9.8568,9.8512,9.8568,99300.0
2010-12-29 12:40:00,17.57,17.57,17.56,17.56,86400.0,9.8568,9.8568,9.8512,9.8512,86400.0
2010-12-29 12:45:00,17.57,17.57,17.56,17.56,417400.0,9.8568,9.8568,9.8512,9.8512,417400.0
2010-12-29 12:50:00,17.56,17.57,17.56,17.57,218800.0,9.8512,9.8568,9.8512,9.8568,218800.0
2010-12-29 12:55:00,17.57,17.59,17.56,17.59,154400.0,9.8568,9.868,9.8512,9.868,154400.0
2010-12-29 13:00:00,17.59,17.6,17.58,17.6,107900.0,9.868,9.8736,9.8624,9.8736,107900.0
2010-12-29 13:05:00,17.59,17.6,17.59,17.59,73300.0,9.868,9.8736,9.868,9.868,73300.0
2010-12-29 13:10:00,17.6,17.61,17.59,17.6,470900.0,9.8736,9.8792,9.868,9.8736,470900.0
2010-12-29 13:15:00,17.61,17.62,17.6,17.6,353900.0,9.8792,9.8849,9.8736,9.8736,353900.0
2010-12-29 13:20:00,17.61,17.61,17.6,17.6,143800.0,9.8792,9.8792,9.8736,9.8736,143800.0
2010-12-29 13:25:00,17.61,17.61,17.59,17.6,275100.0,9.8792,9.8792,9.868,9.8736,275100.0
2010-12-29 13:30:00,17.59,17.6,17.59,17.6,79100.0,9.868,9.8736,9.868,9.8736,79100.0
2010-12-29 13:35:00,17.59,17.6,17.59,17.6,81200.0,9.868,9.8736,9.868,9.8736,81200.0
2010-12-29 13:40:00,17.59,17.6,17.59,17.59,101300.0,9.868,9.8736,9.868,9.868,101300.0
2010-12-29 13:45:00,17.59,17.63,17.59,17.63,417400.0,9.868,9.8905,9.868,9.8905,417400.0
2010-12-29 13:50:00,17.63,17.63,17.62,17.62,154800.0,9.8905,9.8905,9.8849,9.8849,154800.0
2010-12-29 13:55:00,17.62,17.64,17.62,17.64,340300.0,9.8849,9.8961,9.8849,9.8961,340300.0
2010-12-29 14:00:00,17.64,17.64,17.63,17.64,178200.0,9.8961,9.8961,9.8905,9.8961,178200.0
2010-12-29 14:05:00,17.64,17.64,17.62,17.62,273600.0,9.8961,9.8961,9.8849,9.8849,273600.0
2010-12-29 14:10:00,17.63,17.63,17.62,17.62,70400.0,9.8905,9.8905,9.8849,9.8849,70400.0
2010-12-29 14:15:00,17.62,17.63,17.62,17.62,122400.0,9.8849,9.8905,9.8849,9.8849,122400.0
2010-12-29 14:20:00,17.62,17.63,17.6,17.62,575100.0,9.8849,9.8905,9.8736,9.8849,575100.0
2010-12-29 14:25:00,17.62,17.65,17.61,17.64,712600.0,9.8849,9.9017,9.8792,9.8961,712600.0
2010-12-29 14:30:00,17.64,17.64,17.63,17.64,83200.0,9.8961,9.8961,9.8905,9.8961,83200.0
2010-12-29 14:35:00,17.64,17.64,17.63,17.63,103000.0,9.8961,9.8961,9.8905,9.8905,103000.0
2010-12-29 14:40:00,17.63,17.64,17.61,17.61,242900.0,9.8905,9.8961,9.8792,9.8792,242900.0
2010-12-29 14:45:00,17.61,17.62,17.61,17.61,116500.0,9.8792,9.8849,9.8792,9.8792,116500.0
2010-12-29 14:50:00,17.61,17.62,17.6,17.62,202000.0,9.8792,9.8849,9.8736,9.8849,202000.0
2010-12-29 14:55:00,17.61,17.62,17.61,17.62,89800.0,9.8792,9.8849,9.8792,9.8849,89800.0
2010-12-29 15:00:00,17.62,17.64,17.61,17.63,507700.0,9.8849,9.8961,9.8792,9.8905,507700.0
2010-12-29 15:05:00,17.63,17.63,17.61,17.62,292600.0,9.8905,9.8905,9.8792,9.8849,292600.0
2010-12-29 15:10:00,17.63,17.63,17.62,17.63,107400.0,9.8905,9.8905,9.8849,9.8905,107400.0
2010-12-29 15:15:00,17.63,17.63,17.62,17.62,241400.0,9.8905,9.8905,9.8849,9.8849,241400.0
2010-12-29 15:20:00,17.63,17.63,17.6,17.6,466400.0,9.8905,9.8905,9.8736,9.8736,466400.0
2010-12-29 15:25:00,17.61,17.62,17.6,17.61,496100.0,9.8792,9.8849,9.8736,9.8792,496100.0
2010-12-29 15:30:00,17.6,17.63,17.6,17.63,504800.0,9.8736,9.8905,9.8736,9.8905,504800.0
2010-12-29 15:35:00,17.63,17.64,17.62,17.64,161500.0,9.8905,9.8961,9.8849,9.8961,161500.0
2010-12-29 15:40:00,17.63,17.65,17.62,17.64,707500.0,9.8905,9.9017,9.8849,9.8961,707500.0
2010-12-29 15:45:00,17.63,17.64,17.62,17.63,403300.0,9.8905,9.8961,9.8849,9.8905,403300.0
2010-12-29 15:50:00,17.62,17.65,17.62,17.64,810500.0,9.8849,9.9017,9.8849,9.8961,810500.0
2010-12-29 15:55:00,17.63,17.64,17.6,17.61,1007900.0,9.8905,9.8961,9.8736,9.8792,1007900.0
2010-12-30 09:30:00,17.5,17.55,17.5,17.52,705900.0,9.8175,9.8456,9.8175,9.8288,705900.0
2010-12-30 09:35:00,17.52,17.55,17.52,17.52,405900.0,9.8288,9.8456,9.8288,9.8288,405900.0
2010-12-30 09:40:00,17.52,17.55,17.51,17.53,556900.0,9.8288,9.8456,9.8231,9.8344,556900.0
2010-12-30 09:45:00,17.52,17.54,17.52,17.52,276200.0,9.8288,9.84,9.8288,9.8288,276200.0
2010-12-30 09:50:00,17.52,17.53,17.52,17.53,174600.0,9.8288,9.8344,9.8288,9.8344,174600.0
2010-12-30 09:55:00,17.52,17.53,17.52,17.53,146200.0,9.8288,9.8344,9.8288,9.8344,146200.0
2010-12-30 10:00:00,17.52,17.53,17.51,17.51,240400.0,9.8288,9.8344,9.8231,9.8231,240400.0
2010-12-30 10:05:00,17.52,17.52,17.5,17.51,185400.0,9.8288,9.8288,9.8175,9.8231,185400.0
2010-12-30 10:10:00,17.5,17.51,17.48,17.49,502700.0,9.8175,9.8231,9.8063,9.8119,502700.0
2010-12-30 10:15:00,17.49,17.49,17.48,17.49,181800.0,9.8119,9.8119,9.8063,9.8119,181800.0
2010-12-30 10:20:00,17.49,17.49,17.48,17.48,191200.0,9.8119,9.8119,9.8063,9.8063,191200.0
2010-12-30 10:25:00,17.48,17.49,17.48,17.48,222900.0,9.8063,9.8119,9.8063,9.8063,222900.0
2010-12-30 10:30:00,17.49,17.5,17.48,17.5,709400.0,9.8119,9.8175,9.8063,9.8175,709400.0
2010-12-30 10:35:00,17.5,17.5,17.49,17.5,204300.0,9.8175,9.8175,9.8119,9.8175,204300.0
2010-12-30 10:40:00,17.5,17.51,17.49,17.51,257300.0,9.8175,9.8231,9.8119,9.8231,257300.0
2010-12-30 10:45:00,17.51,17.52,17.5,17.51,214400.0,9.8231,9.8288,9.8175,9.8231,214400.0
2010-12-30 10:50:00,17.52,17.52,17.51,17.51,132000.0,9.8288,9.8288,9.8231,9.8231,132000.0
2010-12-30 10:55:00,17.51,17.52,17.49,17.49,368000.0,9.8231,9.8288,9.8119,9.8119,368000.0
2010-12-30 11:00:00,17.5,17.5,17.49,17.5,84600.0,9.8175,9.8175,9.8119,9.8175,84600.0
2010-12-30 11:05:00,17.49,17.5,17.49,17.49,89400.0,9.8119,9.8175,9.8119,9.8119,89400.0
2010-12-30 11:10:00,17.5,17.5,17.48,17.49,195000.0,9.8175,9.8175,9.8063,9.8119,195000.0
2010-12-30 11:15:00,17.49,17.51,17.48,17.5,1227100.0,9.8119,9.8231,9.8063,9.8175,1227100.0
2010-12-30 11:20:00,17.5,17.52,17.5,17.52,402400.0,9.8175,9.8288,9.8175,9.8288,402400.0
2010-12-30 11:25:00,17.52,17.52,17.51,17.52,201300.0,9.8288,9.8288,9.8231,9.8288,201300.0
2010-12-30 11:30:00,17.51,17.52,17.51,17.52,271000.0,9.8231,9.8288,9.8231,9.8288,271000.0
2010-12-30 11:35:00,17.51,17.52,17.49,17.5,559600.0,9.8231,9.8288,9.8119,9.8175,559600.0
2010-12-30 11:40:00,17.5,17.51,17.48,17.49,518500.0,9.8175,9.8231,9.8063,9.8119,518500.0
2010-12-30 11:45:00,17.48,17.5,17.48,17.48,422700.0,9.8063,9.8175,9.8063,9.8063,422700.0
2010-12-30 11:50:00,17.49,17.49,17.45,17.45,497700.0,9.8119,9.8119,9.7895,9.7895,497700.0
2010-12-30 11:55:00,17.45,17.46,17.45,17.45,277800.0,9.7895,9.7951,9.7895,9.7895,277800.0
2010-12-30 12:00:00,17.45,17.46,17.45,17.45,149200.0,9.7895,9.7951,9.7895,9.7895,149200.0
2010-12-30 12:05:00,17.46,17.46,17.45,17.46,105500.0,9.7951,9.7951,9.7895,9.7951,105500.0
2010-12-30 12:10:00,17.46,17.48,17.45,17.48,291200.0,9.7951,9.8063,9.7895,9.8063,291200.0
2010-12-30 12:15:00,17.48,17.5,17.47,17.5,209700.0,9.8063,9.8175,9.8007,9.8175,209700.0
2010-12-30 12:20:00,17.5,17.5,17.49,17.49,62900.0,9.8175,9.8175,9.8119,9.8119,62900.0
2010-12-30 12:25:00,17.49,17.5,17.49,17.5,90100.0,9.8119,9.8175,9.8119,9.8175,90100.0
2010-12-30 12:30:00,17.5,17.5,17.49,17.5,83500.0,9.8175,9.8175,9.8119,9.8175,83500.0
2010-12-30 12:35:00,17.5,17.5,17.49,17.5,194800.0,9.8175,9.8175,9.8119,9.8175,194800.0
2010-12-30 12:40:00,17.5,17.5,17.49,17.49,102400.0,9.8175,9.8175,9.8119,9.8119,102400.0
2010-12-30 12:45:00,17.49,17.5,17.49,17.5,43500.0,9.8119,9.8175,9.8119,9.8175,43500.0
2010-12-30 12:50:00,17.49,17.5,17.49,17.5,82500.0,9.8119,9.8175,9.8119,9.8175,82500.0
2010-12-30 12:55:00,17.5,17.5,17.49,17.5,89700.0,9.8175,9.8175,9.8119,9.8175,89700.0
2010-12-30 13:00:00,17.49,17.5,17.47,17.48,250000.0,9.8119,9.8175,9.8007,9.8063,250000.0
2010-12-30 13:05:00,17.47,17.48,17.47,17.48,46400.0,9.8007,9.8063,9.8007,9.8063,46400.0
2010-12-30 13:10:00,17.47,17.48,17.46,17.47,700600.0,9.8007,9.8063,9.7951,9.8007,700600.0
2010-12-30 13:15:00,17.47,17.5,17.46,17.48,1422500.0,9.8007,9.8175,9.7951,9.8063,1422500.0
2010-12-30 13:20:00,17.48,17.5,17.47,17.48,503600.0,9.8063,9.8175,9.8007,9.8063,503600.0
2010-12-30 13:25:00,17.48,17.49,17.47,17.48,126900.0,9.8063,9.8119,9.8007,9.8063,126900.0
2010-12-30 13:30:00,17.49,17.52,17.48,17.52,589400.0,9.8119,9.8288,9.8063,9.8288,589400.0
2010-12-30 13:35:00,17.51,17.54,17.51,17.52,926200.0,9.8231,9.84,9.8231,9.8288,926200.0
2010-12-30 13:40:00,17.53,17.53,17.51,17.53,299700.0,9.8344,9.8344,9.8231,9.8344,299700.0
2010-12-30 13:45:00,17.53,17.54,17.5,17.53,591000.0,9.8344,9.84,9.8175,9.8344,591000.0
2010-12-30 13:50:00,17.53,17.56,17.52,17.54,1396100.0,9.8344,9.8512,9.8288,9.84,1396100.0
2010-12-30 13:55:00,17.53,17.55,17.51,17.53,529100.0,9.8344,9.8456,9.8231,9.8344,529100.0
2010-12-30 14:00:00,17.52,17.53,17.49,17.5,432100.0,9.8288,9.8344,9.8119,9.8175,432100.0
2010-12-30 14:05:00,17.5,17.51,17.49,17.49,142300.0,9.8175,9.8231,9.8119,9.8119,142300.0
2010-12-30 14:10:00,17.5,17.52,17.49,17.51,638200.0,9.8175,9.8288,9.8119,9.8231,638200.0
2010-12-30 14:15:00,17.51,17.53,17.5,17.51,1098400.0,9.8231,9.8344,9.8175,9.8231,1098400.0
2010-12-30 14:20:00,17.5,17.52,17.49,17.5,341700.0,9.8175,9.8288,9.8119,9.8175,341700.0
2010-12-30 14:25:00,17.5,17.52,17.49,17.51,850200.0,9.8175,9.8288,9.8119,9.8231,850200.0
2010-12-30 14:30:00,17.51,17.52,17.49,17.5,447800.0,9.8231,9.8288,9.8119,9.8175,447800.0
2010-12-30 14:35:00,17.5,17.5,17.49,17.5,61500.0,9.8175,9.8175,9.8119,9.8175,61500.0
2010-12-30 14:40:00,17.49,17.51,17.49,17.51,194200.0,9.8119,9.8231,9.8119,9.8231,194200.0
2010-12-30 14:45:00,17.51,17.52,17.5,17.51,265500.0,9.8231,9.8288,9.8175,9.8231,265500.0
2010-12-30 14:50:00,17.51,17.51,17.49,17.5,177100.0,9.8231,9.8231,9.8119,9.8175,177100.0
2010-12-30 14:55:00,17.5,17.5,17.49,17.5,57400.0,9.8175,9.8175,9.8119,9.8175,57400.0
2010-12-30 15:00:00,17.49,17.5,17.49,17.5,107800.0,9.8119,9.8175,9.8119,9.8175,107800.0
2010-12-30 15:05:00,17.5,17.5,17.49,17.5,55500.0,9.8175,9.8175,9.8119,9.8175,55500.0
2010-12-30 15:10:00,17.5,17.51,17.49,17.5,545200.0,9.8175,9.8231,9.8119,9.8175,545200.0
2010-12-30 15:15:00,17.5,17.5,17.48,17.49,420500.0,9.8175,9.8175,9.8063,9.8119,420500.0
2010-12-30 15:20:00,17.5,17.5,17.49,17.5,88700.0,9.8175,9.8175,9.8119,9.8175,88700.0
2010-12-30 15:25:00,17.49,17.5,17.49,17.49,152300.0,9.8119,9.8175,9.8119,9.8119,152300.0
2010-12-30 15:30:00,17.5,17.5,17.49,17.5,202200.0,9.8175,9.8175,9.8119,9.8175,202200.0
2010-12-30 15:35:00,17.5,17.5,17.49,17.5,176300.0,9.8175,9.8175,9.8119,9.8175,176300.0
2010-12-30 15:40:00,17.5,17.5,17.48,17.48,592600.0,9.8175,9.8175,9.8063,9.8063,592600.0
2010-12-30 15:45:00,17.48,17.49,17.47,17.49,642100.0,9.8063,9.8119,9.8007,9.8119,642100.0
2010-12-30 15:50:00,17.49,17.49,17.48,17.49,378300.0,9.8119,9.8119,9.8063,9.8119,378300.0
2010-12-30 15:55:00,17.49,17.5,17.48,17.5,1068700.0,9.8119,9.8175,9.8063,9.8175,1068700.0
2010-12-31 09:30:00,17.44,17.5,17.44,17.48,436300.0,9.7839,9.8175,9.7839,9.8063,436300.0
2010-12-31 09:35:00,17.49,17.49,17.43,17.46,406900.0,9.8119,9.8119,9.7783,9.7951,406900.0
2010-12-31 09:40:00,17.45,17.47,17.45,17.47,413500.0,9.7895,9.8007,9.7895,9.8007,413500.0
2010-12-31 09:45:00,17.47,17.47,17.46,17.47,142300.0,9.8007,9.8007,9.7951,9.8007,142300.0
2010-12-31 09:50:00,17.47,17.5,17.46,17.47,701200.0,9.8007,9.8175,9.7951,9.8007,701200.0
2010-12-31 09:55:00,17.48,17.51,17.47,17.51,468000.0,9.8063,9.8231,9.8007,9.8231,468000.0
2010-12-31 10:00:00,17.51,17.51,17.47,17.48,288300.0,9.8231,9.8231,9.8007,9.8063,288300.0
2010-12-31 10:05:00,17.49,17.49,17.47,17.48,67800.0,9.8119,9.8119,9.8007,9.8063,67800.0
2010-12-31 10:10:00,17.47,17.48,17.46,17.47,190200.0,9.8007,9.8063,9.7951,9.8007,190200.0
2010-12-31 10:15:00,17.46,17.47,17.46,17.46,294500.0,9.7951,9.8007,9.7951,9.7951,294500.0
2010-12-31 10:20:00,17.46,17.47,17.46,17.47,121600.0,9.7951,9.8007,9.7951,9.8007,121600.0
2010-12-31 10:25:00,17.46,17.48,17.46,17.48,282200.0,9.7951,9.8063,9.7951,9.8063,282200.0
2010-12-31 10:30:00,17.48,17.49,17.47,17.49,286300.0,9.8063,9.8119,9.8007,9.8119,286300.0
2010-12-31 10:35:00,17.49,17.49,17.48,17.49,57800.0,9.8119,9.8119,9.8063,9.8119,57800.0
2010-12-31 10:40:00,17.49,17.49,17.48,17.49,90300.0,9.8119,9.8119,9.8063,9.8119,90300.0
2010-12-31 10:45:00,17.49,17.49,17.48,17.49,127300.0,9.8119,9.8119,9.8063,9.8119,127300.0
2010-12-31 10:50:00,17.49,17.5,17.48,17.5,223400.0,9.8119,9.8175,9.8063,9.8175,223400.0
2010-12-31 10:55:00,17.49,17.5,17.49,17.5,257100.0,9.8119,9.8175,9.8119,9.8175,257100.0
2010-12-31 11:00:00,17.5,17.51,17.49,17.5,295900.0,9.8175,9.8231,9.8119,9.8175,295900.0
2010-12-31 11:05:00,17.5,17.52,17.5,17.52,115100.0,9.8175,9.8288,9.8175,9.8288,115100.0
2010-12-31 11:10:00,17.51,17.52,17.51,17.51,78600.0,9.8231,9.8288,9.8231,9.8231,78600.0
2010-12-31 11:15:00,17.51,17.53,17.51,17.52,237100.0,9.8231,9.8344,9.8231,9.8288,237100.0
2010-12-31 11:20:00,17.52,17.53,17.52,17.53,71100.0,9.8288,9.8344,9.8288,9.8344,71100.0
2010-12-31 11:25:00,17.53,17.53,17.52,17.53,215100.0,9.8344,9.8344,9.8288,9.8344,215100.0
2010-12-31 11:30:00,17.53,17.53,17.51,17.52,217900.0,9.8344,9.8344,9.8231,9.8288,217900.0
2010-12-31 11:35:00,17.52,17.53,17.52,17.53,89800.0,9.8288,9.8344,9.8288,9.8344,89800.0
2010-12-31 11:40:00,17.52,17.53,17.52,17.53,61200.0,9.8288,9.8344,9.8288,9.8344,61200.0
2010-12-31 11:45:00,17.53,17.53,17.52,17.53,114100.0,9.8344,9.8344,9.8288,9.8344,114100.0
2010-12-31 11:50:00,17.52,17.53,17.51,17.52,193000.0,9.8288,9.8344,9.8231,9.8288,193000.0
2010-12-31 11:55:00,17.51,17.53,17.51,17.53,289800.0,9.8231,9.8344,9.8231,9.8344,289800.0
2010-12-31 12:00:00,17.53,17.53,17.52,17.52,118800.0,9.8344,9.8344,9.8288,9.8288,118800.0
2010-12-31 12:05:00,17.53,17.53,17.52,17.53,65100.0,9.8344,9.8344,9.8288,9.8344,65100.0
2010-12-31 12:10:00,17.52,17.53,17.52,17.52,73600.0,9.8288,9.8344,9.8288,9.8288,73600.0
2010-12-31 12:15:00,17.53,17.53,17.52,17.52,90500.0,9.8344,9.8344,9.8288,9.8288,90500.0
2010-12-31 12:20:00,17.53,17.53,17.52,17.53,89300.0,9.8344,9.8344,9.8288,9.8344,89300.0
2010-12-31 12:25:00,17.53,17.53,17.52,17.52,187800.0,9.8344,9.8344,9.8288,9.8288,187800.0
2010-12-31 12:30:00,17.52,17.53,17.52,17.53,141800.0,9.8288,9.8344,9.8288,9.8344,141800.0
2010-12-31 12:35:00,17.53,17.53,17.52,17.52,43800.0,9.8344,9.8344,9.8288,9.8288,43800.0
2010-12-31 12:40:00,17.53,17.53,17.52,17.52,86300.0,9.8344,9.8344,9.8288,9.8288,86300.0
2010-12-31 12:45:00,17.52,17.54,17.52,17.53,314300.0,9.8288,9.84,9.8288,9.8344,314300.0
2010-12-31 12:50:00,17.54,17.54,17.53,17.53,49500.0,9.84,9.84,9.8344,9.8344,49500.0
2010-12-31 12:55:00,17.53,17.54,17.53,17.54,62100.0,9.8344,9.84,9.8344,9.84,62100.0
2010-12-31 13:00:00,17.54,17.54,17.53,17.53,74200.0,9.84,9.84,9.8344,9.8344,74200.0
2010-12-31 13:05:00,17.53,17.54,17.53,17.54,35500.0,9.8344,9.84,9.8344,9.84,35500.0
2010-12-31 13:10:00,17.54,17.55,17.53,17.55,380200.0,9.84,9.8456,9.8344,9.8456,380200.0
2010-12-31 13:15:00,17.54,17.55,17.54,17.54,67600.0,9.84,9.8456,9.84,9.84,67600.0
2010-12-31 13:20:00,17.55,17.55,17.54,17.55,43400.0,9.8456,9.8456,9.84,9.8456,43400.0
2010-12-31 13:25:00,17.55,17.55,17.54,17.54,162700.0,9.8456,9.8456,9.84,9.84,162700.0
2010-12-31 13:30:00,17.55,17.55,17.54,17.55,38500.0,9.8456,9.8456,9.84,9.8456,38500.0
2010-12-31 13:35:00,17.55,17.55,17.54,17.55,74300.0,9.8456,9.8456,9.84,9.8456,74300.0
2010-12-31 13:40:00,17.55,17.55,17.54,17.55,57200.0,9.8456,9.8456,9.84,9.8456,57200.0
2010-12-31 13:45:00,17.54,17.55,17.54,17.55,182900.0,9.84,9.8456,9.84,9.8456,182900.0
2010-12-31 13:50:00,17.54,17.56,17.54,17.56,282700.0,9.84,9.8512,9.84,9.8512,282700.0
2010-12-31 13:55:00,17.55,17.57,17.55,17.56,709500.0,9.8456,9.8568,9.8456,9.8512,709500.0
2010-12-31 14:00:00,17.56,17.57,17.56,17.57,299100.0,9.8512,9.8568,9.8512,9.8568,299100.0
2010-12-31 14:05:00,17.56,17.59,17.56,17.58,713800.0,9.8512,9.868,9.8512,9.8624,713800.0
2010-12-31 14:10:00,17.58,17.59,17.58,17.58,154200.0,9.8624,9.868,9.8624,9.8624,154200.0
2010-12-31 14:15:00,17.58,17.58,17.57,17.58,151800.0,9.8624,9.8624,9.8568,9.8624,151800.0
2010-12-31 14:20:00,17.58,17.58,17.57,17.57,67800.0,9.8624,9.8624,9.8568,9.8568,67800.0
2010-12-31 14:25:00,17.58,17.58,17.57,17.58,101200.0,9.8624,9.8624,9.8568,9.8624,101200.0
2010-12-31 14:30:00,17.57,17.58,17.57,17.57,74300.0,9.8568,9.8624,9.8568,9.8568,74300.0
2010-12-31 14:35:00,17.58,17.58,17.55,17.56,287800.0,9.8624,9.8624,9.8456,9.8512,287800.0
2010-12-31 14:40:00,17.56,17.56,17.55,17.56,118700.0,9.8512,9.8512,9.8456,9.8512,118700.0
2010-12-31 14:45:00,17.56,17.56,17.55,17.56,127500.0,9.8512,9.8512,9.8456,9.8512,127500.0
2010-12-31 14:50:00,17.56,17.56,17.55,17.55,102200.0,9.8512,9.8512,9.8456,9.8456,102200.0
2010-12-31 14:55:00,17.55,17.56,17.55,17.56,220200.0,9.8456,9.8512,9.8456,9.8512,220200.0
2010-12-31 15:00:00,17.56,17.56,17.54,17.54,187600.0,9.8512,9.8512,9.84,9.84,187600.0
2010-12-31 15:05:00,17.54,17.55,17.53,17.54,340500.0,9.84,9.8456,9.8344,9.84,340500.0
2010-12-31 15:10:00,17.55,17.55,17.54,17.54,80900.0,9.8456,9.8456,9.84,9.84,80900.0
2010-12-31 15:15:00,17.54,17.55,17.54,17.55,256900.0,9.84,9.8456,9.84,9.8456,256900.0
2010-12-31 15:20:00,17.54,17.55,17.54,17.54,201200.0,9.84,9.8456,9.84,9.84,201200.0
2010-12-31 15:25:00,17.54,17.55,17.52,17.54,622600.0,9.84,9.8456,9.8288,9.84,622600.0
2010-12-31 15:30:00,17.53,17.54,17.53,17.54,87200.0,9.8344,9.84,9.8344,9.84,87200.0
2010-12-31 15:35:00,17.53,17.54,17.53,17.53,213900.0,9.8344,9.84,9.8344,9.8344,213900.0
2010-12-31 15:40:00,17.54,17.54,17.53,17.53,378900.0,9.84,9.84,9.8344,9.8344,378900.0
2010-12-31 15:45:00,17.53,17.53,17.5,17.5,1506900.0,9.8344,9.8344,9.8175,9.8175,1506900.0
2010-12-31 15:50:00,17.5,17.55,17.5,17.53,1547000.0,9.8175,9.8456,9.8175,9.8344,1547000.0
2010-12-31 15:55:00,17.53,17.54,17.51,17.52,2282400.0,9.8344,9.84,9.8231,9.8288,2282400.0
2011-01-03 09:30:00,17.7,17.71,17.66,17.67,1152300.0,9.9297,9.9353,9.9073,9.9129,1152300.0
2011-01-03 09:35:00,17.68,17.69,17.62,17.65,877700.0,9.9185,9.9241,9.8849,9.9017,877700.0
2011-01-03 09:40:00,17.65,17.68,17.64,17.68,552500.0,9.9017,9.9185,9.8961,9.9185,552500.0
2011-01-03 09:45:00,17.68,17.69,17.65,17.69,595200.0,9.9185,9.9241,9.9017,9.9241,595200.0
2011-01-03 09:50:00,17.69,17.71,17.68,17.7,291000.0,9.9241,9.9353,9.9185,9.9297,291000.0
2011-01-03 09:55:00,17.7,17.71,17.69,17.7,298100.0,9.9297,9.9353,9.9241,9.9297,298100.0
2011-01-03 10:00:00,17.7,17.73,17.7,17.72,394900.0,9.9297,9.9466,9.9297,9.941,394900.0
2011-01-03 10:05:00,17.72,17.74,17.71,17.73,586700.0,9.941,9.9522,9.9353,9.9466,586700.0
2011-01-03 10:10:00,17.73,17.74,17.72,17.74,475600.0,9.9466,9.9522,9.941,9.9522,475600.0
2011-01-03 10:15:00,17.74,17.74,17.72,17.73,639900.0,9.9522,9.9522,9.941,9.9466,639900.0
2011-01-03 10:20:00,17.73,17.74,17.72,17.72,475900.0,9.9466,9.9522,9.941,9.941,475900.0
2011-01-03 10:25:00,17.73,17.73,17.72,17.72,171800.0,9.9466,9.9466,9.941,9.941,171800.0
2011-01-03 10:30:00,17.73,17.73,17.72,17.73,514900.0,9.9466,9.9466,9.941,9.9466,514900.0
2011-01-03 10:35:00,17.73,17.73,17.72,17.73,193000.0,9.9466,9.9466,9.941,9.9466,193000.0
2011-01-03 10:40:00,17.73,17.75,17.72,17.75,411600.0,9.9466,9.9578,9.941,9.9578,411600.0
2011-01-03 10:45:00,17.75,17.75,17.74,17.75,278200.0,9.9578,9.9578,9.9522,9.9578,278200.0
2011-01-03 10:50:00,17.75,17.79,17.74,17.78,631800.0,9.9578,9.9802,9.9522,9.9746,631800.0
2011-01-03 10:55:00,17.78,17.79,17.77,17.77,311000.0,9.9746,9.9802,9.969,9.969,311000.0
2011-01-03 11:00:00,17.78,17.78,17.76,17.76,147100.0,9.9746,9.9746,9.9634,9.9634,147100.0
2011-01-03 11:05:00,17.77,17.8,17.76,17.8,270600.0,9.969,9.9858,9.9634,9.9858,270600.0
2011-01-03 11:10:00,17.8,17.82,17.79,17.81,542800.0,9.9858,9.9971,9.9802,9.9914,542800.0
2011-01-03 11:15:00,17.81,17.81,17.8,17.81,109500.0,9.9914,9.9914,9.9858,9.9914,109500.0
2011-01-03 11:20:00,17.81,17.81,17.79,17.8,229900.0,9.9914,9.9914,9.9802,9.9858,229900.0
2011-01-03 11:25:00,17.8,17.81,17.78,17.81,281000.0,9.9858,9.9914,9.9746,9.9914,281000.0
2011-01-03 11:30:00,17.81,17.82,17.8,17.81,158100.0,9.9914,9.9971,9.9858,9.9914,158100.0
2011-01-03 11:35:00,17.8,17.84,17.8,17.82,441400.0,9.9858,10.0083,9.9858,9.9971,441400.0
2011-01-03 11:40:00,17.82,17.82,17.79,17.8,418000.0,9.9971,9.9971,9.9802,9.9858,418000.0
2011-01-03 11:45:00,17.8,17.8,17.79,17.8,96900.0,9.9858,9.9858,9.9802,9.9858,96900.0
2011-01-03 11:50:00,17.8,17.8,17.79,17.8,169700.0,9.9858,9.9858,9.9802,9.9858,169700.0
2011-01-03 11:55:00,17.8,17.8,17.78,17.8,235200.0,9.9858,9.9858,9.9746,9.9858,235200.0
2011-01-03 12:00:00,17.8,17.8,17.79,17.8,283800.0,9.9858,9.9858,9.9802,9.9858,283800.0
2011-01-03 12:05:00,17.8,17.83,17.79,17.83,334100.0,9.9858,10.0027,9.9802,10.0027,334100.0
2011-01-03 12:10:00,17.83,17.83,17.8,17.81,374000.0,10.0027,10.0027,9.9858,9.9914,374000.0
2011-01-03 12:15:00,17.81,17.81,17.79,17.79,104100.0,9.9914,9.9914,9.9802,9.9802,104100.0
2011-01-03 12:20:00,17.8,17.8,17.79,17.8,127200.0,9.9858,9.9858,9.9802,9.9858,127200.0
2011-01-03 12:25:00,17.8,17.83,17.79,17.83,474500.0,9.9858,10.0027,9.9802,10.0027,474500.0
2011-01-03 12:30:00,17.83,17.83,17.81,17.81,254600.0,10.0027,10.0027,9.9914,9.9914,254600.0
2011-01-03 12:35:00,17.82,17.84,17.81,17.82,349500.0,9.9971,10.0083,9.9914,9.9971,349500.0
2011-01-03 12:40:00,17.83,17.83,17.8,17.8,292900.0,10.0027,10.0027,9.9858,9.9858,292900.0
2011-01-03 12:45:00,17.8,17.82,17.8,17.82,274400.0,9.9858,9.9971,9.9858,9.9971,274400.0
2011-01-03 12:50:00,17.82,17.82,17.78,17.78,418200.0,9.9971,9.9971,9.9746,9.9746,418200.0
2011-01-03 12:55:00,17.78,17.8,17.78,17.79,254300.0,9.9746,9.9858,9.9746,9.9802,254300.0
2011-01-03 13:00:00,17.79,17.8,17.78,17.8,147600.0,9.9802,9.9858,9.9746,9.9858,147600.0
2011-01-03 13:05:00,17.79,17.8,17.77,17.77,248600.0,9.9802,9.9858,9.969,9.969,248600.0
2011-01-03 13:10:00,17.77,17.78,17.77,17.78,70600.0,9.969,9.9746,9.969,9.9746,70600.0
2011-01-03 13:15:00,17.77,17.78,17.77,17.77,206200.0,9.969,9.9746,9.969,9.969,206200.0
2011-01-03 13:20:00,17.77,17.78,17.74,17.74,653100.0,9.969,9.9746,9.9522,9.9522,653100.0
2011-01-03 13:25:00,17.75,17.75,17.72,17.73,236300.0,9.9578,9.9578,9.941,9.9466,236300.0
2011-01-03 13:30:00,17.72,17.73,17.71,17.72,128700.0,9.941,9.9466,9.9353,9.941,128700.0
2011-01-03 13:35:00,17.71,17.72,17.71,17.72,73400.0,9.9353,9.941,9.9353,9.941,73400.0
2011-01-03 13:40:00,17.72,17.73,17.71,17.73,255500.0,9.941,9.9466,9.9353,9.9466,255500.0
2011-01-03 13:45:00,17.73,17.74,17.72,17.74,145400.0,9.9466,9.9522,9.941,9.9522,145400.0
2011-01-03 13:50:00,17.74,17.74,17.73,17.74,83300.0,9.9522,9.9522,9.9466,9.9522,83300.0
2011-01-03 13:55:00,17.73,17.74,17.71,17.73,320900.0,9.9466,9.9522,9.9353,9.9466,320900.0
2011-01-03 14:00:00,17.72,17.73,17.72,17.72,116600.0,9.941,9.9466,9.941,9.941,116600.0
2011-01-03 14:05:00,17.72,17.73,17.72,17.72,161400.0,9.941,9.9466,9.941,9.941,161400.0
2011-01-03 14:10:00,17.72,17.73,17.69,17.69,373100.0,9.941,9.9466,9.9241,9.9241,373100.0
2011-01-03 14:15:00,17.7,17.7,17.68,17.68,226200.0,9.9297,9.9297,9.9185,9.9185,226200.0
2011-01-03 14:20:00,17.68,17.7,17.68,17.7,388700.0,9.9185,9.9297,9.9185,9.9297,388700.0
2011-01-03 14:25:00,17.7,17.71,17.68,17.68,220200.0,9.9297,9.9353,9.9185,9.9185,220200.0
2011-01-03 14:30:00,17.68,17.69,17.68,17.68,215200.0,9.9185,9.9241,9.9185,9.9185,215200.0
2011-01-03 14:35:00,17.68,17.69,17.66,17.67,288800.0,9.9185,9.9241,9.9073,9.9129,288800.0
2011-01-03 14:40:00,17.66,17.7,17.66,17.69,418700.0,9.9073,9.9297,9.9073,9.9241,418700.0
2011-01-03 14:45:00,17.7,17.71,17.69,17.71,251400.0,9.9297,9.9353,9.9241,9.9353,251400.0
2011-01-03 14:50:00,17.71,17.72,17.7,17.72,107800.0,9.9353,9.941,9.9297,9.941,107800.0
2011-01-03 14:55:00,17.72,17.72,17.71,17.71,211500.0,9.941,9.941,9.9353,9.9353,211500.0
2011-01-03 15:00:00,17.72,17.72,17.69,17.69,310700.0,9.941,9.941,9.9241,9.9241,310700.0
2011-01-03 15:05:00,17.69,17.7,17.68,17.68,210300.0,9.9241,9.9297,9.9185,9.9185,210300.0
2011-01-03 15:10:00,17.68,17.69,17.67,17.68,553100.0,9.9185,9.9241,9.9129,9.9185,553100.0
2011-01-03 15:15:00,17.67,17.68,17.66,17.67,334200.0,9.9129,9.9185,9.9073,9.9129,334200.0
2011-01-03 15:20:00,17.67,17.67,17.66,17.67,194000.0,9.9129,9.9129,9.9073,9.9129,194000.0
2011-01-03 15:25:00,17.66,17.68,17.66,17.67,585900.0,9.9073,9.9185,9.9073,9.9129,585900.0
2011-01-03 15:30:00,17.67,17.69,17.67,17.69,488200.0,9.9129,9.9241,9.9129,9.9241,488200.0
2011-01-03 15:35:00,17.69,17.71,17.68,17.7,478300.0,9.9241,9.9353,9.9185,9.9297,478300.0
2011-01-03 15:40:00,17.71,17.71,17.7,17.7,407100.0,9.9353,9.9353,9.9297,9.9297,407100.0
2011-01-03 15:45:00,17.71,17.72,17.7,17.72,664500.0,9.9353,9.941,9.9297,9.941,664500.0
2011-01-03 15:50:00,17.72,17.73,17.7,17.7,1109900.0,9.941,9.9466,9.9297,9.9297,1109900.0
2011-01-03 15:55:00,17.71,17.71,17.65,17.65,2090800.0,9.9353,9.9353,9.9017,9.9017,2090800.0
2011-01-04 09:30:00,17.79,17.8,17.68,17.68,1097100.0,9.9802,9.9858,9.9185,9.9185,1097100.0
2011-01-04 09:35:00,17.68,17.7,17.68,17.68,722500.0,9.9185,9.9297,9.9185,9.9185,722500.0
2011-01-04 09:40:00,17.68,17.69,17.66,17.67,677900.0,9.9185,9.9241,9.9073,9.9129,677900.0
2011-01-04 09:45:00,17.67,17.7,17.66,17.67,354800.0,9.9129,9.9297,9.9073,9.9129,354800.0
2011-01-04 09:50:00,17.67,17.68,17.65,17.66,445400.0,9.9129,9.9185,9.9017,9.9073,445400.0
2011-01-04 09:55:00,17.65,17.66,17.65,17.65,184700.0,9.9017,9.9073,9.9017,9.9017,184700.0
2011-01-04 10:00:00,17.66,17.67,17.65,17.67,388600.0,9.9073,9.9129,9.9017,9.9129,388600.0
2011-01-04 10:05:00,17.67,17.67,17.66,17.67,226300.0,9.9129,9.9129,9.9073,9.9129,226300.0
2011-01-04 10:10:00,17.67,17.67,17.64,17.66,345100.0,9.9129,9.9129,9.8961,9.9073,345100.0
2011-01-04 10:15:00,17.65,17.67,17.64,17.66,389500.0,9.9017,9.9129,9.8961,9.9073,389500.0
2011-01-04 10:20:00,17.67,17.68,17.66,17.67,663000.0,9.9129,9.9185,9.9073,9.9129,663000.0
2011-01-04 10:25:00,17.67,17.68,17.65,17.67,571900.0,9.9129,9.9185,9.9017,9.9129,571900.0
2011-01-04 10:30:00,17.67,17.68,17.65,17.65,504500.0,9.9129,9.9185,9.9017,9.9017,504500.0
2011-01-04 10:35:00,17.66,17.67,17.65,17.67,194800.0,9.9073,9.9129,9.9017,9.9129,194800.0
2011-01-04 10:40:00,17.66,17.67,17.66,17.67,179500.0,9.9073,9.9129,9.9073,9.9129,179500.0
2011-01-04 10:45:00,17.67,17.67,17.66,17.66,144000.0,9.9129,9.9129,9.9073,9.9073,144000.0
2011-01-04 10:50:00,17.67,17.68,17.66,17.67,301400.0,9.9129,9.9185,9.9073,9.9129,301400.0
2011-01-04 10:55:00,17.67,17.68,17.64,17.65,736100.0,9.9129,9.9185,9.8961,9.9017,736100.0
2011-01-04 11:00:00,17.66,17.69,17.65,17.68,489600.0,9.9073,9.9241,9.9017,9.9185,489600.0
2011-01-04 11:05:00,17.68,17.69,17.65,17.66,583800.0,9.9185,9.9241,9.9017,9.9073,583800.0
2011-01-04 11:10:00,17.67,17.68,17.66,17.67,334000.0,9.9129,9.9185,9.9073,9.9129,334000.0
2011-01-04 11:15:00,17.67,17.68,17.67,17.67,220500.0,9.9129,9.9185,9.9129,9.9129,220500.0
2011-01-04 11:20:00,17.67,17.69,17.67,17.69,616300.0,9.9129,9.9241,9.9129,9.9241,616300.0
2011-01-04 11:25:00,17.69,17.76,17.68,17.75,732400.0,9.9241,9.9634,9.9185,9.9578,732400.0
2011-01-04 11:30:00,17.76,17.77,17.75,17.76,526200.0,9.9634,9.969,9.9578,9.9634,526200.0
2011-01-04 11:35:00,17.76,17.79,17.76,17.79,572300.0,9.9634,9.9802,9.9634,9.9802,572300.0
2011-01-04 11:40:00,17.79,17.82,17.78,17.82,417300.0,9.9802,9.9971,9.9746,9.9971,417300.0
2011-01-04 11:45:00,17.82,17.83,17.8,17.81,596000.0,9.9971,10.0027,9.9858,9.9914,596000.0
2011-01-04 11:50:00,17.81,17.81,17.8,17.81,168500.0,9.9914,9.9914,9.9858,9.9914,168500.0
2011-01-04 11:55:00,17.8,17.81,17.79,17.8,261800.0,9.9858,9.9914,9.9802,9.9858,261800.0
2011-01-04 12:00:00,17.79,17.81,17.79,17.81,479400.0,9.9802,9.9914,9.9802,9.9914,479400.0
2011-01-04 12:05:00,17.8,17.81,17.78,17.78,700800.0,9.9858,9.9914,9.9746,9.9746,700800.0
2011-01-04 12:10:00,17.78,17.81,17.78,17.81,276700.0,9.9746,9.9914,9.9746,9.9914,276700.0
2011-01-04 12:15:00,17.81,17.81,17.8,17.81,113900.0,9.9914,9.9914,9.9858,9.9914,113900.0
2011-01-04 12:20:00,17.81,17.82,17.79,17.8,384100.0,9.9914,9.9971,9.9802,9.9858,384100.0
2011-01-04 12:25:00,17.8,17.81,17.78,17.8,459600.0,9.9858,9.9914,9.9746,9.9858,459600.0
2011-01-04 12:30:00,17.79,17.81,17.79,17.8,260400.0,9.9802,9.9914,9.9802,9.9858,260400.0
2011-01-04 12:35:00,17.8,17.8,17.79,17.8,101700.0,9.9858,9.9858,9.9802,9.9858,101700.0
2011-01-04 12:40:00,17.8,17.81,17.79,17.79,284500.0,9.9858,9.9914,9.9802,9.9802,284500.0
2011-01-04 12:45:00,17.79,17.8,17.78,17.79,337300.0,9.9802,9.9858,9.9746,9.9802,337300.0
2011-01-04 12:50:00,17.78,17.81,17.78,17.81,492900.0,9.9746,9.9914,9.9746,9.9914,492900.0
2011-01-04 12:55:00,17.81,17.82,17.81,17.82,242600.0,9.9914,9.9971,9.9914,9.9971,242600.0
2011-01-04 13:00:00,17.82,17.85,17.81,17.83,334300.0,9.9971,10.0139,9.9914,10.0027,334300.0
2011-01-04 13:05:00,17.83,17.85,17.83,17.85,156100.0,10.0027,10.0139,10.0027,10.0139,156100.0
2011-01-04 13:10:00,17.84,17.85,17.81,17.81,344300.0,10.0083,10.0139,9.9914,9.9914,344300.0
2011-01-04 13:15:00,17.82,17.85,17.81,17.85,334300.0,9.9971,10.0139,9.9914,10.0139,334300.0
2011-01-04 13:20:00,17.85,17.87,17.84,17.86,268200.0,10.0139,10.0251,10.0083,10.0195,268200.0
2011-01-04 13:25:00,17.87,17.88,17.85,17.87,506000.0,10.0251,10.0307,10.0139,10.0251,506000.0
2011-01-04 13:30:00,17.87,17.88,17.85,17.85,217700.0,10.0251,10.0307,10.0139,10.0139,217700.0
2011-01-04 13:35:00,17.85,17.86,17.85,17.85,156900.0,10.0139,10.0195,10.0139,10.0139,156900.0
2011-01-04 13:40:00,17.85,17.86,17.84,17.86,241600.0,10.0139,10.0195,10.0083,10.0195,241600.0
2011-01-04 13:45:00,17.85,17.88,17.85,17.88,342800.0,10.0139,10.0307,10.0139,10.0307,342800.0
2011-01-04 13:50:00,17.88,17.89,17.87,17.88,435000.0,10.0307,10.0363,10.0251,10.0307,435000.0
2011-01-04 13:55:00,17.89,17.9,17.88,17.89,408200.0,10.0363,10.0419,10.0307,10.0363,408200.0
2011-01-04 14:00:00,17.9,17.9,17.88,17.89,497000.0,10.0419,10.0419,10.0307,10.0363,497000.0
2011-01-04 14:05:00,17.89,17.9,17.88,17.89,427300.0,10.0363,10.0419,10.0307,10.0363,427300.0
2011-01-04 14:10:00,17.88,17.9,17.88,17.89,151900.0,10.0307,10.0419,10.0307,10.0363,151900.0
2011-01-04 14:15:00,17.9,17.9,17.89,17.89,218200.0,10.0419,10.0419,10.0363,10.0363,218200.0
2011-01-04 14:20:00,17.88,17.9,17.87,17.9,428000.0,10.0307,10.0419,10.0251,10.0419,428000.0
2011-01-04 14:25:00,17.88,17.89,17.87,17.88,221800.0,10.0307,10.0363,10.0251,10.0307,221800.0
2011-01-04 14:30:00,17.87,17.89,17.87,17.89,158900.0,10.0251,10.0363,10.0251,10.0363,158900.0
2011-01-04 14:35:00,17.89,17.9,17.86,17.86,324600.0,10.0363,10.0419,10.0195,10.0195,324600.0
2011-01-04 14:40:00,17.87,17.89,17.86,17.89,453100.0,10.0251,10.0363,10.0195,10.0363,453100.0
2011-01-04 14:45:00,17.89,17.89,17.86,17.87,243800.0,10.0363,10.0363,10.0195,10.0251,243800.0
2011-01-04 14:50:00,17.86,17.87,17.85,17.86,228400.0,10.0195,10.0251,10.0139,10.0195,228400.0
2011-01-04 14:55:00,17.85,17.86,17.84,17.84,241900.0,10.0139,10.0195,10.0083,10.0083,241900.0
2011-01-04 15:00:00,17.84,17.87,17.84,17.87,308100.0,10.0083,10.0251,10.0083,10.0251,308100.0
2011-01-04 15:05:00,17.86,17.87,17.84,17.84,316600.0,10.0195,10.0251,10.0083,10.0083,316600.0
2011-01-04 15:10:00,17.84,17.87,17.84,17.86,415800.0,10.0083,10.0251,10.0083,10.0195,415800.0
2011-01-04 15:15:00,17.86,17.89,17.85,17.88,500700.0,10.0195,10.0363,10.0139,10.0307,500700.0
2011-01-04 15:20:00,17.87,17.9,17.86,17.9,651800.0,10.0251,10.0419,10.0195,10.0419,651800.0
2011-01-04 15:25:00,17.9,17.92,17.88,17.89,825800.0,10.0419,10.0532,10.0307,10.0363,825800.0
2011-01-04 15:30:00,17.88,17.91,17.88,17.88,848800.0,10.0307,10.0475,10.0307,10.0307,848800.0
2011-01-04 15:35:00,17.89,17.91,17.88,17.91,603400.0,10.0363,10.0475,10.0307,10.0475,603400.0
2011-01-04 15:40:00,17.91,17.93,17.9,17.93,1048900.0,10.0475,10.0588,10.0419,10.0588,1048900.0
2011-01-04 15:45:00,17.92,17.98,17.92,17.98,2454900.0,10.0532,10.0868,10.0532,10.0868,2454900.0
2011-01-04 15:50:00,17.98,17.99,17.95,17.98,2313400.0,10.0868,10.0924,10.07,10.0868,2313400.0
2011-01-04 15:55:00,17.98,18.0,17.98,17.99,3093000.0,10.0868,10.098,10.0868,10.0924,3093000.0
2011-01-05 09:30:00,17.91,17.94,17.86,17.89,1552800.0,10.0475,10.0644,10.0195,10.0363,1552800.0
2011-01-05 09:35:00,17.89,17.91,17.87,17.89,1402400.0,10.0363,10.0475,10.0251,10.0363,1402400.0
2011-01-05 09:40:00,17.9,17.9,17.86,17.88,863200.0,10.0419,10.0419,10.0195,10.0307,863200.0
2011-01-05 09:45:00,17.88,17.94,17.88,17.94,1058400.0,10.0307,10.0644,10.0307,10.0644,1058400.0
2011-01-05 09:50:00,17.94,17.99,17.93,17.98,1770200.0,10.0644,10.0924,10.0588,10.0868,1770200.0
2011-01-05 09:55:00,17.98,18.0,17.97,18.0,999200.0,10.0868,10.098,10.0812,10.098,999200.0
2011-01-05 10:00:00,17.99,18.0,17.96,17.98,1536800.0,10.0924,10.098,10.0756,10.0868,1536800.0
2011-01-05 10:05:00,17.97,17.98,17.93,17.95,896800.0,10.0812,10.0868,10.0588,10.07,896800.0
2011-01-05 10:10:00,17.94,17.96,17.92,17.95,626600.0,10.0644,10.0756,10.0532,10.07,626600.0
2011-01-05 10:15:00,17.95,17.95,17.91,17.93,2081500.0,10.07,10.07,10.0475,10.0588,2081500.0
2011-01-05 10:20:00,17.94,17.94,17.91,17.93,847800.0,10.0644,10.0644,10.0475,10.0588,847800.0
2011-01-05 10:25:00,17.93,17.97,17.92,17.95,557200.0,10.0588,10.0812,10.0532,10.07,557200.0
2011-01-05 10:30:00,17.95,17.97,17.94,17.97,498000.0,10.07,10.0812,10.0644,10.0812,498000.0
2011-01-05 10:35:00,17.97,17.98,17.93,17.94,1316200.0,10.0812,10.0868,10.0588,10.0644,1316200.0
2011-01-05 10:40:00,17.93,17.96,17.93,17.95,534400.0,10.0588,10.0756,10.0588,10.07,534400.0
2011-01-05 10:45:00,17.95,17.97,17.94,17.96,785500.0,10.07,10.0812,10.0644,10.0756,785500.0
2011-01-05 10:50:00,17.96,17.98,17.95,17.98,818400.0,10.0756,10.0868,10.07,10.0868,818400.0
2011-01-05 10:55:00,17.98,17.98,17.95,17.95,364600.0,10.0868,10.0868,10.07,10.07,364600.0
2011-01-05 11:00:00,17.95,17.96,17.93,17.93,515200.0,10.07,10.0756,10.0588,10.0588,515200.0
2011-01-05 11:05:00,17.93,17.95,17.92,17.94,438000.0,10.0588,10.07,10.0532,10.0644,438000.0
2011-01-05 11:10:00,17.95,17.96,17.93,17.95,654800.0,10.07,10.0756,10.0588,10.07,654800.0
2011-01-05 11:15:00,17.95,17.96,17.95,17.95,197900.0,10.07,10.0756,10.07,10.07,197900.0
2011-01-05 11:20:00,17.95,17.97,17.95,17.97,333200.0,10.07,10.0812,10.07,10.0812,333200.0
2011-01-05 11:25:00,17.96,17.97,17.95,17.96,211700.0,10.0756,10.0812,10.07,10.0756,211700.0
2011-01-05 11:30:00,17.96,17.99,17.95,17.97,856400.0,10.0756,10.0924,10.07,10.0812,856400.0
2011-01-05 11:35:00,17.97,17.98,17.96,17.97,364000.0,10.0812,10.0868,10.0756,10.0812,364000.0
2011-01-05 11:40:00,17.97,17.98,17.96,17.96,281800.0,10.0812,10.0868,10.0756,10.0756,281800.0
2011-01-05 11:45:00,17.97,17.97,17.96,17.97,182000.0,10.0812,10.0812,10.0756,10.0812,182000.0
2011-01-05 11:50:00,17.96,17.97,17.95,17.96,396700.0,10.0756,10.0812,10.07,10.0756,396700.0
2011-01-05 11:55:00,17.96,17.96,17.94,17.95,197500.0,10.0756,10.0756,10.0644,10.07,197500.0
2011-01-05 12:00:00,17.95,17.98,17.95,17.98,787000.0,10.07,10.0868,10.07,10.0868,787000.0
2011-01-05 12:05:00,17.98,18.0,17.97,18.0,1054400.0,10.0868,10.098,10.0812,10.098,1054400.0
2011-01-05 12:10:00,18.0,18.05,17.98,18.01,1719400.0,10.098,10.1261,10.0868,10.1036,1719400.0
2011-01-05 12:15:00,18.01,18.02,18.0,18.01,356900.0,10.1036,10.1093,10.098,10.1036,356900.0
2011-01-05 12:20:00,18.0,18.02,17.99,18.02,656300.0,10.098,10.1093,10.0924,10.1093,656300.0
2011-01-05 12:25:00,18.02,18.03,18.01,18.02,263900.0,10.1093,10.1149,10.1036,10.1093,263900.0
2011-01-05 12:30:00,18.03,18.05,18.02,18.05,566600.0,10.1149,10.1261,10.1093,10.1261,566600.0
2011-01-05 12:35:00,18.05,18.05,18.03,18.04,360600.0,10.1261,10.1261,10.1149,10.1205,360600.0
2011-01-05 12:40:00,18.04,18.04,18.01,18.02,392700.0,10.1205,10.1205,10.1036,10.1093,392700.0
2011-01-05 12:45:00,18.01,18.02,17.99,18.0,892400.0,10.1036,10.1093,10.0924,10.098,892400.0
2011-01-05 12:50:00,17.99,18.03,17.99,18.03,379700.0,10.0924,10.1149,10.0924,10.1149,379700.0
2011-01-05 12:55:00,18.02,18.03,18.02,18.03,94300.0,10.1093,10.1149,10.1093,10.1149,94300.0
2011-01-05 13:00:00,18.02,18.04,18.02,18.03,378300.0,10.1093,10.1205,10.1093,10.1149,378300.0
2011-01-05 13:05:00,18.02,18.03,18.02,18.03,276600.0,10.1093,10.1149,10.1093,10.1149,276600.0
2011-01-05 13:10:00,18.02,18.04,18.01,18.04,392900.0,10.1093,10.1205,10.1036,10.1205,392900.0
2011-01-05 13:15:00,18.03,18.04,18.0,18.01,332400.0,10.1149,10.1205,10.098,10.1036,332400.0
2011-01-05 13:20:00,18.0,18.08,18.0,18.07,964600.0,10.098,10.1429,10.098,10.1373,964600.0
2011-01-05 13:25:00,18.07,18.1,18.07,18.09,702600.0,10.1373,10.1541,10.1373,10.1485,702600.0
2011-01-05 13:30:00,18.09,18.1,18.07,18.07,397000.0,10.1485,10.1541,10.1373,10.1373,397000.0
2011-01-05 13:35:00,18.08,18.09,18.07,18.09,180500.0,10.1429,10.1485,10.1373,10.1485,180500.0
2011-01-05 13:40:00,18.09,18.1,18.08,18.09,289600.0,10.1485,10.1541,10.1429,10.1485,289600.0
2011-01-05 13:45:00,18.09,18.13,18.09,18.13,875700.0,10.1485,10.171,10.1485,10.171,875700.0
2011-01-05 13:50:00,18.13,18.15,18.11,18.15,1789400.0,10.171,10.1822,10.1597,10.1822,1789400.0
2011-01-05 13:55:00,18.14,18.24,18.14,18.22,2896100.0,10.1766,10.2327,10.1766,10.2215,2896100.0
2011-01-05 14:00:00,18.22,18.22,18.17,18.2,1001800.0,10.2215,10.2215,10.1934,10.2102,1001800.0
2011-01-05 14:05:00,18.2,18.2,18.16,18.19,1232000.0,10.2102,10.2102,10.1878,10.2046,1232000.0
2011-01-05 14:10:00,18.19,18.2,18.14,18.17,916500.0,10.2046,10.2102,10.1766,10.1934,916500.0
2011-01-05 14:15:00,18.17,18.18,18.16,18.18,272600.0,10.1934,10.199,10.1878,10.199,272600.0
2011-01-05 14:20:00,18.18,18.18,18.15,18.15,557800.0,10.199,10.199,10.1822,10.1822,557800.0
2011-01-05 14:25:00,18.15,18.16,18.12,18.14,607400.0,10.1822,10.1878,10.1654,10.1766,607400.0
2011-01-05 14:30:00,18.15,18.15,18.13,18.14,223600.0,10.1822,10.1822,10.171,10.1766,223600.0
2011-01-05 14:35:00,18.14,18.15,18.12,18.13,457700.0,10.1766,10.1822,10.1654,10.171,457700.0
2011-01-05 14:40:00,18.14,18.16,18.13,18.15,272600.0,10.1766,10.1878,10.171,10.1822,272600.0
2011-01-05 14:45:00,18.15,18.18,18.15,18.17,470200.0,10.1822,10.199,10.1822,10.1934,470200.0
2011-01-05 14:50:00,18.17,18.18,18.16,18.17,564200.0,10.1934,10.199,10.1878,10.1934,564200.0
2011-01-05 14:55:00,18.17,18.24,18.16,18.19,1941400.0,10.1934,10.2327,10.1878,10.2046,1941400.0
2011-01-05 15:00:00,18.19,18.19,18.16,18.17,995600.0,10.2046,10.2046,10.1878,10.1934,995600.0
2011-01-05 15:05:00,18.16,18.2,18.16,18.18,536900.0,10.1878,10.2102,10.1878,10.199,536900.0
2011-01-05 15:10:00,18.19,18.19,18.15,18.15,769000.0,10.2046,10.2046,10.1822,10.1822,769000.0
2011-01-05 15:15:00,18.16,18.19,18.15,18.17,734900.0,10.1878,10.2046,10.1822,10.1934,734900.0
2011-01-05 15:20:00,18.18,18.18,18.14,18.14,602200.0,10.199,10.199,10.1766,10.1766,602200.0
2011-01-05 15:25:00,18.15,18.18,18.14,18.17,500200.0,10.1822,10.199,10.1766,10.1934,500200.0
2011-01-05 15:30:00,18.18,18.19,18.16,18.17,1206600.0,10.199,10.2046,10.1878,10.1934,1206600.0
2011-01-05 15:35:00,18.17,18.18,18.14,18.18,701600.0,10.1934,10.199,10.1766,10.199,701600.0
2011-01-05 15:40:00,18.18,18.18,18.14,18.14,912100.0,10.199,10.199,10.1766,10.1766,912100.0
2011-01-05 15:45:00,18.15,18.15,18.12,18.14,945900.0,10.1822,10.1822,10.1654,10.1766,945900.0
2011-01-05 15:50:00,18.13,18.14,18.1,18.1,2032400.0,10.171,10.1766,10.1541,10.1541,2032400.0
2011-01-05 15:55:00,18.1,18.12,18.09,18.11,2692300.0,10.1541,10.1654,10.1485,10.1597,2692300.0
2011-01-06 09:30:00,18.31,18.33,18.21,18.25,2071600.0,10.2719,10.2832,10.2158,10.2383,2071600.0
2011-01-06 09:35:00,18.24,18.25,18.05,18.09,1138100.0,10.2327,10.2383,10.1261,10.1485,1138100.0
2011-01-06 09:40:00,18.08,18.1,18.04,18.05,810200.0,10.1429,10.1541,10.1205,10.1261,810200.0
2011-01-06 09:45:00,18.05,18.1,18.01,18.01,1021400.0,10.1261,10.1541,10.1036,10.1036,1021400.0
2011-01-06 09:50:00,18.01,18.02,17.96,18.0,1500300.0,10.1036,10.1093,10.0756,10.098,1500300.0
2011-01-06 09:55:00,18.0,18.02,18.0,18.01,615400.0,10.098,10.1093,10.098,10.1036,615400.0
2011-01-06 10:00:00,18.01,18.06,18.01,18.05,512800.0,10.1036,10.1317,10.1036,10.1261,512800.0
2011-01-06 10:05:00,18.05,18.06,18.02,18.02,640300.0,10.1261,10.1317,10.1093,10.1093,640300.0
2011-01-06 10:10:00,18.02,18.07,18.02,18.05,573500.0,10.1093,10.1373,10.1093,10.1261,573500.0
2011-01-06 10:15:00,18.05,18.06,18.03,18.04,845000.0,10.1261,10.1317,10.1149,10.1205,845000.0
2011-01-06 10:20:00,18.04,18.08,18.04,18.08,591400.0,10.1205,10.1429,10.1205,10.1429,591400.0
2011-01-06 10:25:00,18.07,18.09,18.05,18.05,784400.0,10.1373,10.1485,10.1261,10.1261,784400.0
2011-01-06 10:30:00,18.05,18.08,18.03,18.08,723700.0,10.1261,10.1429,10.1149,10.1429,723700.0
2011-01-06 10:35:00,18.08,18.12,18.07,18.11,651400.0,10.1429,10.1654,10.1373,10.1597,651400.0
2011-01-06 10:40:00,18.11,18.13,18.11,18.12,491900.0,10.1597,10.171,10.1597,10.1654,491900.0
2011-01-06 10:45:00,18.13,18.16,18.12,18.16,618500.0,10.171,10.1878,10.1654,10.1878,618500.0
2011-01-06 10:50:00,18.16,18.16,18.09,18.14,904700.0,10.1878,10.1878,10.1485,10.1766,904700.0
2011-01-06 10:55:00,18.14,18.15,18.13,18.14,475400.0,10.1766,10.1822,10.171,10.1766,475400.0
2011-01-06 11:00:00,18.13,18.14,18.09,18.1,644400.0,10.171,10.1766,10.1485,10.1541,644400.0
2011-01-06 11:05:00,18.09,18.1,18.07,18.08,235500.0,10.1485,10.1541,10.1373,10.1429,235500.0
2011-01-06 11:10:00,18.08,18.14,18.08,18.13,422600.0,10.1429,10.1766,10.1429,10.171,422600.0
2011-01-06 11:15:00,18.14,18.17,18.13,18.15,1370000.0,10.1766,10.1934,10.171,10.1822,1370000.0
2011-01-06 11:20:00,18.16,18.2,18.15,18.19,407900.0,10.1878,10.2102,10.1822,10.2046,407900.0
2011-01-06 11:25:00,18.19,18.23,18.19,18.23,600400.0,10.2046,10.2271,10.2046,10.2271,600400.0
2011-01-06 11:30:00,18.22,18.24,18.2,18.21,590300.0,10.2215,10.2327,10.2102,10.2158,590300.0
2011-01-06 11:35:00,18.21,18.21,18.16,18.17,414600.0,10.2158,10.2158,10.1878,10.1934,414600.0
2011-01-06 11:40:00,18.16,18.17,18.13,18.17,807900.0,10.1878,10.1934,10.171,10.1934,807900.0
2011-01-06 11:45:00,18.17,18.18,18.15,18.17,325600.0,10.1934,10.199,10.1822,10.1934,325600.0
2011-01-06 11:50:00,18.17,18.19,18.16,18.19,152300.0,10.1934,10.2046,10.1878,10.2046,152300.0
2011-01-06 11:55:00,18.19,18.2,18.17,18.17,276600.0,10.2046,10.2102,10.1934,10.1934,276600.0
2011-01-06 12:00:00,18.18,18.18,18.14,18.15,606800.0,10.199,10.199,10.1766,10.1822,606800.0
2011-01-06 12:05:00,18.15,18.16,18.08,18.08,668100.0,10.1822,10.1878,10.1429,10.1429,668100.0
2011-01-06 12:10:00,18.09,18.12,18.08,18.11,295100.0,10.1485,10.1654,10.1429,10.1597,295100.0
2011-01-06 12:15:00,18.12,18.12,18.1,18.11,201300.0,10.1654,10.1654,10.1541,10.1597,201300.0
2011-01-06 12:20:00,18.11,18.11,18.1,18.11,117400.0,10.1597,10.1597,10.1541,10.1597,117400.0
2011-01-06 12:25:00,18.1,18.11,18.1,18.1,107300.0,10.1541,10.1597,10.1541,10.1541,107300.0
2011-01-06 12:30:00,18.11,18.11,18.08,18.1,397200.0,10.1597,10.1597,10.1429,10.1541,397200.0
2011-01-06 12:35:00,18.09,18.11,18.09,18.11,110400.0,10.1485,10.1597,10.1485,10.1597,110400.0
2011-01-06 12:40:00,18.1,18.15,18.1,18.14,466900.0,10.1541,10.1822,10.1541,10.1766,466900.0
2011-01-06 12:45:00,18.14,18.17,18.14,18.16,334200.0,10.1766,10.1934,10.1766,10.1878,334200.0
2011-01-06 12:50:00,18.17,18.17,18.14,18.16,190800.0,10.1934,10.1934,10.1766,10.1878,190800.0
2011-01-06 12:55:00,18.15,18.19,18.15,18.18,241000.0,10.1822,10.2046,10.1822,10.199,241000.0
2011-01-06 13:00:00,18.18,18.19,18.15,18.16,522400.0,10.199,10.2046,10.1822,10.1878,522400.0
2011-01-06 13:05:00,18.15,18.16,18.13,18.15,434400.0,10.1822,10.1878,10.171,10.1822,434400.0
2011-01-06 13:10:00,18.15,18.15,18.14,18.15,102200.0,10.1822,10.1822,10.1766,10.1822,102200.0
2011-01-06 13:15:00,18.15,18.15,18.14,18.15,218300.0,10.1822,10.1822,10.1766,10.1822,218300.0
2011-01-06 13:20:00,18.14,18.16,18.14,18.15,245500.0,10.1766,10.1878,10.1766,10.1822,245500.0
2011-01-06 13:25:00,18.14,18.15,18.14,18.15,116300.0,10.1766,10.1822,10.1766,10.1822,116300.0
2011-01-06 13:30:00,18.14,18.15,18.13,18.14,216800.0,10.1766,10.1822,10.171,10.1766,216800.0
2011-01-06 13:35:00,18.14,18.15,18.13,18.15,200400.0,10.1766,10.1822,10.171,10.1822,200400.0
2011-01-06 13:40:00,18.15,18.16,18.14,18.15,281700.0,10.1822,10.1878,10.1766,10.1822,281700.0
2011-01-06 13:45:00,18.15,18.16,18.14,18.15,193600.0,10.1822,10.1878,10.1766,10.1822,193600.0
2011-01-06 13:50:00,18.14,18.16,18.14,18.14,239700.0,10.1766,10.1878,10.1766,10.1766,239700.0
2011-01-06 13:55:00,18.15,18.16,18.12,18.13,548500.0,10.1822,10.1878,10.1654,10.171,548500.0
2011-01-06 14:00:00,18.13,18.17,18.13,18.17,573400.0,10.171,10.1934,10.171,10.1934,573400.0
2011-01-06 14:05:00,18.17,18.17,18.16,18.16,180800.0,10.1934,10.1934,10.1878,10.1878,180800.0
2011-01-06 14:10:00,18.17,18.17,18.15,18.16,249900.0,10.1934,10.1934,10.1822,10.1878,249900.0
2011-01-06 14:15:00,18.16,18.18,18.15,18.17,254600.0,10.1878,10.199,10.1822,10.1934,254600.0
2011-01-06 14:20:00,18.17,18.2,18.17,18.19,320800.0,10.1934,10.2102,10.1934,10.2046,320800.0
2011-01-06 14:25:00,18.18,18.19,18.18,18.18,128400.0,10.199,10.2046,10.199,10.199,128400.0
2011-01-06 14:30:00,18.18,18.19,18.18,18.18,168500.0,10.199,10.2046,10.199,10.199,168500.0
2011-01-06 14:35:00,18.19,18.2,18.18,18.19,198600.0,10.2046,10.2102,10.199,10.2046,198600.0
2011-01-06 14:40:00,18.2,18.2,18.18,18.18,332200.0,10.2102,10.2102,10.199,10.199,332200.0
2011-01-06 14:45:00,18.19,18.19,18.17,18.17,556400.0,10.2046,10.2046,10.1934,10.1934,556400.0
2011-01-06 14:50:00,18.17,18.17,18.13,18.16,818100.0,10.1934,10.1934,10.171,10.1878,818100.0
2011-01-06 14:55:00,18.16,18.17,18.15,18.15,249600.0,10.1878,10.1934,10.1822,10.1822,249600.0
2011-01-06 15:00:00,18.16,18.16,18.15,18.15,112100.0,10.1878,10.1878,10.1822,10.1822,112100.0
2011-01-06 15:05:00,18.15,18.18,18.15,18.17,473200.0,10.1822,10.199,10.1822,10.1934,473200.0
2011-01-06 15:10:00,18.17,18.19,18.15,18.16,1448300.0,10.1934,10.2046,10.1822,10.1878,1448300.0
2011-01-06 15:15:00,18.17,18.19,18.16,18.17,370700.0,10.1934,10.2046,10.1878,10.1934,370700.0
2011-01-06 15:20:00,18.17,18.18,18.17,18.17,173300.0,10.1934,10.199,10.1934,10.1934,173300.0
2011-01-06 15:25:00,18.17,18.19,18.15,18.17,565300.0,10.1934,10.2046,10.1822,10.1934,565300.0
2011-01-06 15:30:00,18.17,18.18,18.16,18.17,365500.0,10.1934,10.199,10.1878,10.1934,365500.0
2011-01-06 15:35:00,18.16,18.2,18.15,18.19,542400.0,10.1878,10.2102,10.1822,10.2046,542400.0
2011-01-06 15:40:00,18.2,18.21,18.18,18.19,650300.0,10.2102,10.2158,10.199,10.2046,650300.0
2011-01-06 15:45:00,18.2,18.21,18.17,18.18,512600.0,10.2102,10.2158,10.1934,10.199,512600.0
2011-01-06 15:50:00,18.18,18.2,18.17,18.19,642500.0,10.199,10.2102,10.1934,10.2046,642500.0
2011-01-06 15:55:00,18.2,18.21,18.17,18.18,1836500.0,10.2102,10.2158,10.1934,10.199,1836500.0
2011-01-07 09:30:00,18.19,18.22,18.15,18.18,688300.0,10.2046,10.2215,10.1822,10.199,688300.0
2011-01-07 09:35:00,18.19,18.19,18.1,18.1,547700.0,10.2046,10.2046,10.1541,10.1541,547700.0
2011-01-07 09:40:00,18.1,18.15,18.09,18.15,300300.0,10.1541,10.1822,10.1485,10.1822,300300.0
2011-01-07 09:45:00,18.15,18.16,18.13,18.14,238400.0,10.1822,10.1878,10.171,10.1766,238400.0
2011-01-07 09:50:00,18.14,18.15,18.12,18.12,265600.0,10.1766,10.1822,10.1654,10.1654,265600.0
2011-01-07 09:55:00,18.12,18.15,18.12,18.14,268400.0,10.1654,10.1822,10.1654,10.1766,268400.0
2011-01-07 10:00:00,18.13,18.18,18.13,18.17,593600.0,10.171,10.199,10.171,10.1934,593600.0
2011-01-07 10:05:00,18.17,18.23,18.16,18.23,614400.0,10.1934,10.2271,10.1878,10.2271,614400.0
2011-01-07 10:10:00,18.23,18.25,18.2,18.23,810000.0,10.2271,10.2383,10.2102,10.2271,810000.0
2011-01-07 10:15:00,18.23,18.25,18.22,18.25,497600.0,10.2271,10.2383,10.2215,10.2383,497600.0
2011-01-07 10:20:00,18.25,18.27,18.22,18.27,556100.0,10.2383,10.2495,10.2215,10.2495,556100.0
2011-01-07 10:25:00,18.26,18.29,18.25,18.26,874700.0,10.2439,10.2607,10.2383,10.2439,874700.0
2011-01-07 10:30:00,18.26,18.28,18.24,18.26,595200.0,10.2439,10.2551,10.2327,10.2439,595200.0
2011-01-07 10:35:00,18.26,18.27,18.24,18.25,434700.0,10.2439,10.2495,10.2327,10.2383,434700.0
2011-01-07 10:40:00,18.26,18.26,18.2,18.2,628400.0,10.2439,10.2439,10.2102,10.2102,628400.0
2011-01-07 10:45:00,18.2,18.22,18.18,18.22,607100.0,10.2102,10.2215,10.199,10.2215,607100.0
2011-01-07 10:50:00,18.22,18.23,18.2,18.21,1292900.0,10.2215,10.2271,10.2102,10.2158,1292900.0
2011-01-07 10:55:00,18.21,18.26,18.21,18.24,444300.0,10.2158,10.2439,10.2158,10.2327,444300.0
2011-01-07 11:00:00,18.24,18.25,18.21,18.21,507500.0,10.2327,10.2383,10.2158,10.2158,507500.0
2011-01-07 11:05:00,18.21,18.22,18.12,18.14,1103500.0,10.2158,10.2215,10.1654,10.1766,1103500.0
2011-01-07 11:10:00,18.14,18.18,18.14,18.16,771600.0,10.1766,10.199,10.1766,10.1878,771600.0
2011-01-07 11:15:00,18.17,18.19,18.16,18.18,260200.0,10.1934,10.2046,10.1878,10.199,260200.0
2011-01-07 11:20:00,18.18,18.19,18.11,18.13,930700.0,10.199,10.2046,10.1597,10.171,930700.0
2011-01-07 11:25:00,18.13,18.19,18.12,18.19,700400.0,10.171,10.2046,10.1654,10.2046,700400.0
2011-01-07 11:30:00,18.19,18.19,18.14,18.15,523800.0,10.2046,10.2046,10.1766,10.1822,523800.0
2011-01-07 11:35:00,18.15,18.15,18.12,18.14,479000.0,10.1822,10.1822,10.1654,10.1766,479000.0
2011-01-07 11:40:00,18.14,18.17,18.13,18.16,391300.0,10.1766,10.1934,10.171,10.1878,391300.0
2011-01-07 11:45:00,18.17,18.18,18.16,18.16,367600.0,10.1934,10.199,10.1878,10.1878,367600.0
2011-01-07 11:50:00,18.16,18.17,18.14,18.16,209700.0,10.1878,10.1934,10.1766,10.1878,209700.0
2011-01-07 11:55:00,18.16,18.16,18.13,18.14,246200.0,10.1878,10.1878,10.171,10.1766,246200.0
2011-01-07 12:00:00,18.14,18.15,18.13,18.13,76900.0,10.1766,10.1822,10.171,10.171,76900.0
2011-01-07 12:05:00,18.13,18.14,18.11,18.13,971600.0,10.171,10.1766,10.1597,10.171,971600.0
2011-01-07 12:10:00,18.14,18.14,18.11,18.12,736000.0,10.1766,10.1766,10.1597,10.1654,736000.0
2011-01-07 12:15:00,18.12,18.13,18.11,18.12,195600.0,10.1654,10.171,10.1597,10.1654,195600.0
2011-01-07 12:20:00,18.13,18.13,18.11,18.11,249100.0,10.171,10.171,10.1597,10.1597,249100.0
2011-01-07 12:25:00,18.11,18.12,18.11,18.11,226700.0,10.1597,10.1654,10.1597,10.1597,226700.0
2011-01-07 12:30:00,18.11,18.12,18.08,18.08,772000.0,10.1597,10.1654,10.1429,10.1429,772000.0
2011-01-07 12:35:00,18.08,18.09,18.06,18.07,751400.0,10.1429,10.1485,10.1317,10.1373,751400.0
2011-01-07 12:40:00,18.07,18.08,18.05,18.05,454200.0,10.1373,10.1429,10.1261,10.1261,454200.0
2011-01-07 12:45:00,18.04,18.05,18.01,18.02,466400.0,10.1205,10.1261,10.1036,10.1093,466400.0
2011-01-07 12:50:00,18.02,18.03,18.0,18.0,392200.0,10.1093,10.1149,10.098,10.098,392200.0
2011-01-07 12:55:00,18.0,18.05,18.0,18.03,684800.0,10.098,10.1261,10.098,10.1149,684800.0
2011-01-07 13:00:00,18.04,18.05,18.03,18.03,199100.0,10.1205,10.1261,10.1149,10.1149,199100.0
2011-01-07 13:05:00,18.04,18.07,18.03,18.06,399900.0,10.1205,10.1373,10.1149,10.1317,399900.0
2011-01-07 13:10:00,18.07,18.08,18.05,18.08,252700.0,10.1373,10.1429,10.1261,10.1429,252700.0
2011-01-07 13:15:00,18.08,18.12,18.07,18.11,595700.0,10.1429,10.1654,10.1373,10.1597,595700.0
2011-01-07 13:20:00,18.11,18.13,18.1,18.13,448200.0,10.1597,10.171,10.1541,10.171,448200.0
2011-01-07 13:25:00,18.13,18.14,18.1,18.12,338200.0,10.171,10.1766,10.1541,10.1654,338200.0
2011-01-07 13:30:00,18.12,18.19,18.11,18.18,1547900.0,10.1654,10.2046,10.1597,10.199,1547900.0
2011-01-07 13:35:00,18.18,18.23,18.17,18.19,800100.0,10.199,10.2271,10.1934,10.2046,800100.0
2011-01-07 13:40:00,18.2,18.23,18.18,18.23,579200.0,10.2102,10.2271,10.199,10.2271,579200.0
2011-01-07 13:45:00,18.22,18.23,18.2,18.22,466500.0,10.2215,10.2271,10.2102,10.2215,466500.0
2011-01-07 13:50:00,18.23,18.23,18.19,18.22,446100.0,10.2271,10.2271,10.2046,10.2215,446100.0
2011-01-07 13:55:00,18.22,18.23,18.2,18.23,311900.0,10.2215,10.2271,10.2102,10.2271,311900.0
2011-01-07 14:00:00,18.22,18.25,18.22,18.24,386900.0,10.2215,10.2383,10.2215,10.2327,386900.0
2011-01-07 14:05:00,18.24,18.25,18.24,18.24,140400.0,10.2327,10.2383,10.2327,10.2327,140400.0
2011-01-07 14:10:00,18.25,18.26,18.24,18.25,256400.0,10.2383,10.2439,10.2327,10.2383,256400.0
2011-01-07 14:15:00,18.25,18.26,18.24,18.25,383800.0,10.2383,10.2439,10.2327,10.2383,383800.0
2011-01-07 14:20:00,18.26,18.28,18.25,18.27,350200.0,10.2439,10.2551,10.2383,10.2495,350200.0
2011-01-07 14:25:00,18.27,18.28,18.26,18.28,165200.0,10.2495,10.2551,10.2439,10.2551,165200.0
2011-01-07 14:30:00,18.28,18.29,18.26,18.26,576500.0,10.2551,10.2607,10.2439,10.2439,576500.0
2011-01-07 14:35:00,18.26,18.28,18.25,18.27,986200.0,10.2439,10.2551,10.2383,10.2495,986200.0
2011-01-07 14:40:00,18.26,18.28,18.24,18.27,750100.0,10.2439,10.2551,10.2327,10.2495,750100.0
2011-01-07 14:45:00,18.28,18.3,18.27,18.28,1364600.0,10.2551,10.2663,10.2495,10.2551,1364600.0
2011-01-07 14:50:00,18.29,18.32,18.28,18.31,624400.0,10.2607,10.2776,10.2551,10.2719,624400.0
2011-01-07 14:55:00,18.31,18.31,18.28,18.29,697000.0,10.2719,10.2719,10.2551,10.2607,697000.0
2011-01-07 15:00:00,18.28,18.3,18.27,18.28,558200.0,10.2551,10.2663,10.2495,10.2551,558200.0
2011-01-07 15:05:00,18.28,18.32,18.26,18.3,938900.0,10.2551,10.2776,10.2439,10.2663,938900.0
2011-01-07 15:10:00,18.3,18.32,18.29,18.29,1051300.0,10.2663,10.2776,10.2607,10.2607,1051300.0
2011-01-07 15:15:00,18.29,18.33,18.29,18.31,1113200.0,10.2607,10.2832,10.2607,10.2719,1113200.0
2011-01-07 15:20:00,18.31,18.31,18.28,18.3,443400.0,10.2719,10.2719,10.2551,10.2663,443400.0
2011-01-07 15:25:00,18.3,18.31,18.29,18.3,1102900.0,10.2663,10.2719,10.2607,10.2663,1102900.0
2011-01-07 15:30:00,18.3,18.31,18.28,18.31,658700.0,10.2663,10.2719,10.2551,10.2719,658700.0
2011-01-07 15:35:00,18.3,18.34,18.3,18.32,1001100.0,10.2663,10.2888,10.2663,10.2776,1001100.0
2011-01-07 15:40:00,18.32,18.35,18.32,18.35,1096100.0,10.2776,10.2944,10.2776,10.2944,1096100.0
2011-01-07 15:45:00,18.35,18.36,18.33,18.35,1446700.0,10.2944,10.3,10.2832,10.2944,1446700.0
2011-01-07 15:50:00,18.35,18.38,18.35,18.37,2118900.0,10.2944,10.3112,10.2944,10.3056,2118900.0
2011-01-07 15:55:00,18.38,18.38,18.34,18.35,3313400.0,10.3112,10.3112,10.2888,10.2944,3313400.0
2011-01-10 09:30:00,18.22,18.3,18.18,18.3,1408400.0,10.2215,10.2663,10.199,10.2663,1408400.0
2011-01-10 09:35:00,18.29,18.34,18.29,18.32,730100.0,10.2607,10.2888,10.2607,10.2776,730100.0
2011-01-10 09:40:00,18.31,18.34,18.27,18.33,624900.0,10.2719,10.2888,10.2495,10.2832,624900.0
2011-01-10 09:45:00,18.33,18.34,18.28,18.28,436700.0,10.2832,10.2888,10.2551,10.2551,436700.0
2011-01-10 09:50:00,18.28,18.3,18.22,18.26,1084000.0,10.2551,10.2663,10.2215,10.2439,1084000.0
2011-01-10 09:55:00,18.26,18.27,18.22,18.26,1084500.0,10.2439,10.2495,10.2215,10.2439,1084500.0
2011-01-10 10:00:00,18.27,18.27,18.23,18.25,714400.0,10.2495,10.2495,10.2271,10.2383,714400.0
2011-01-10 10:05:00,18.25,18.25,18.21,18.22,804400.0,10.2383,10.2383,10.2158,10.2215,804400.0
2011-01-10 10:10:00,18.22,18.26,18.21,18.26,837000.0,10.2215,10.2439,10.2158,10.2439,837000.0
2011-01-10 10:15:00,18.25,18.27,18.24,18.25,425700.0,10.2383,10.2495,10.2327,10.2383,425700.0
2011-01-10 10:20:00,18.25,18.3,18.21,18.3,787700.0,10.2383,10.2663,10.2158,10.2663,787700.0
2011-01-10 10:25:00,18.3,18.3,18.28,18.28,359600.0,10.2663,10.2663,10.2551,10.2551,359600.0
2011-01-10 10:30:00,18.29,18.33,18.28,18.32,607000.0,10.2607,10.2832,10.2551,10.2776,607000.0
2011-01-10 10:35:00,18.32,18.32,18.26,18.26,414000.0,10.2776,10.2776,10.2439,10.2439,414000.0
2011-01-10 10:40:00,18.26,18.27,18.25,18.25,213100.0,10.2439,10.2495,10.2383,10.2383,213100.0
2011-01-10 10:45:00,18.25,18.28,18.24,18.27,527500.0,10.2383,10.2551,10.2327,10.2495,527500.0
2011-01-10 10:50:00,18.27,18.27,18.24,18.25,325800.0,10.2495,10.2495,10.2327,10.2383,325800.0
2011-01-10 10:55:00,18.26,18.27,18.24,18.26,312700.0,10.2439,10.2495,10.2327,10.2439,312700.0
2011-01-10 11:00:00,18.26,18.28,18.25,18.27,358800.0,10.2439,10.2551,10.2383,10.2495,358800.0
2011-01-10 11:05:00,18.28,18.28,18.25,18.25,423500.0,10.2551,10.2551,10.2383,10.2383,423500.0
2011-01-10 11:10:00,18.25,18.27,18.25,18.26,248000.0,10.2383,10.2495,10.2383,10.2439,248000.0
2011-01-10 11:15:00,18.25,18.27,18.24,18.25,875100.0,10.2383,10.2495,10.2327,10.2383,875100.0
2011-01-10 11:20:00,18.24,18.25,18.21,18.22,222400.0,10.2327,10.2383,10.2158,10.2215,222400.0
2011-01-10 11:25:00,18.22,18.24,18.2,18.23,563100.0,10.2215,10.2327,10.2102,10.2271,563100.0
2011-01-10 11:30:00,18.23,18.23,18.21,18.22,173400.0,10.2271,10.2271,10.2158,10.2215,173400.0
2011-01-10 11:35:00,18.22,18.24,18.21,18.24,497500.0,10.2215,10.2327,10.2158,10.2327,497500.0
2011-01-10 11:40:00,18.24,18.24,18.21,18.22,270200.0,10.2327,10.2327,10.2158,10.2215,270200.0
2011-01-10 11:45:00,18.21,18.22,18.19,18.2,663500.0,10.2158,10.2215,10.2046,10.2102,663500.0
2011-01-10 11:50:00,18.2,18.21,18.18,18.18,497500.0,10.2102,10.2158,10.199,10.199,497500.0
2011-01-10 11:55:00,18.18,18.2,18.18,18.19,157900.0,10.199,10.2102,10.199,10.2046,157900.0
2011-01-10 12:00:00,18.2,18.2,18.18,18.18,348600.0,10.2102,10.2102,10.199,10.199,348600.0
2011-01-10 12:05:00,18.18,18.19,18.18,18.18,85100.0,10.199,10.2046,10.199,10.199,85100.0
2011-01-10 12:10:00,18.18,18.19,18.16,18.16,660400.0,10.199,10.2046,10.1878,10.1878,660400.0
2011-01-10 12:15:00,18.17,18.17,18.16,18.16,139500.0,10.1934,10.1934,10.1878,10.1878,139500.0
2011-01-10 12:20:00,18.16,18.22,18.16,18.22,571700.0,10.1878,10.2215,10.1878,10.2215,571700.0
2011-01-10 12:25:00,18.22,18.23,18.19,18.2,386200.0,10.2215,10.2271,10.2046,10.2102,386200.0
2011-01-10 12:30:00,18.21,18.21,18.2,18.2,64100.0,10.2158,10.2158,10.2102,10.2102,64100.0
2011-01-10 12:35:00,18.2,18.24,18.2,18.23,330300.0,10.2102,10.2327,10.2102,10.2271,330300.0
2011-01-10 12:40:00,18.23,18.26,18.22,18.25,262500.0,10.2271,10.2439,10.2215,10.2383,262500.0
2011-01-10 12:45:00,18.25,18.26,18.24,18.24,444400.0,10.2383,10.2439,10.2327,10.2327,444400.0
2011-01-10 12:50:00,18.24,18.26,18.24,18.25,227800.0,10.2327,10.2439,10.2327,10.2383,227800.0
2011-01-10 12:55:00,18.24,18.25,18.21,18.23,289100.0,10.2327,10.2383,10.2158,10.2271,289100.0
2011-01-10 13:00:00,18.23,18.23,18.21,18.22,175400.0,10.2271,10.2271,10.2158,10.2215,175400.0
2011-01-10 13:05:00,18.21,18.22,18.2,18.21,233000.0,10.2158,10.2215,10.2102,10.2158,233000.0
2011-01-10 13:10:00,18.21,18.21,18.2,18.2,67300.0,10.2158,10.2158,10.2102,10.2102,67300.0
2011-01-10 13:15:00,18.2,18.21,18.19,18.19,112000.0,10.2102,10.2158,10.2046,10.2046,112000.0
2011-01-10 13:20:00,18.19,18.22,18.19,18.21,335500.0,10.2046,10.2215,10.2046,10.2158,335500.0
2011-01-10 13:25:00,18.21,18.23,18.2,18.21,287000.0,10.2158,10.2271,10.2102,10.2158,287000.0
2011-01-10 13:30:00,18.21,18.23,18.2,18.21,210300.0,10.2158,10.2271,10.2102,10.2158,210300.0
2011-01-10 13:35:00,18.2,18.21,18.2,18.21,175900.0,10.2102,10.2158,10.2102,10.2158,175900.0
2011-01-10 13:40:00,18.2,18.22,18.19,18.22,257300.0,10.2102,10.2215,10.2046,10.2215,257300.0
2011-01-10 13:45:00,18.22,18.22,18.2,18.2,204000.0,10.2215,10.2215,10.2102,10.2102,204000.0
2011-01-10 13:50:00,18.21,18.23,18.2,18.22,346400.0,10.2158,10.2271,10.2102,10.2215,346400.0
2011-01-10 13:55:00,18.22,18.23,18.22,18.22,145300.0,10.2215,10.2271,10.2215,10.2215,145300.0
2011-01-10 14:00:00,18.22,18.24,18.22,18.24,358000.0,10.2215,10.2327,10.2215,10.2327,358000.0
2011-01-10 14:05:00,18.24,18.24,18.21,18.21,223700.0,10.2327,10.2327,10.2158,10.2158,223700.0
2011-01-10 14:10:00,18.21,18.24,18.2,18.21,783700.0,10.2158,10.2327,10.2102,10.2158,783700.0
2011-01-10 14:15:00,18.21,18.22,18.2,18.22,247200.0,10.2158,10.2215,10.2102,10.2215,247200.0
2011-01-10 14:20:00,18.22,18.23,18.21,18.23,163500.0,10.2215,10.2271,10.2158,10.2271,163500.0
2011-01-10 14:25:00,18.23,18.26,18.22,18.25,537700.0,10.2271,10.2439,10.2215,10.2383,537700.0
2011-01-10 14:30:00,18.25,18.27,18.25,18.26,158900.0,10.2383,10.2495,10.2383,10.2439,158900.0
2011-01-10 14:35:00,18.26,18.27,18.25,18.25,221800.0,10.2439,10.2495,10.2383,10.2383,221800.0
2011-01-10 14:40:00,18.25,18.26,18.24,18.26,162700.0,10.2383,10.2439,10.2327,10.2439,162700.0
2011-01-10 14:45:00,18.26,18.27,18.25,18.26,371500.0,10.2439,10.2495,10.2383,10.2439,371500.0
2011-01-10 14:50:00,18.25,18.27,18.25,18.27,255900.0,10.2383,10.2495,10.2383,10.2495,255900.0
2011-01-10 14:55:00,18.26,18.29,18.26,18.27,371400.0,10.2439,10.2607,10.2439,10.2495,371400.0
2011-01-10 15:00:00,18.27,18.28,18.26,18.28,352600.0,10.2495,10.2551,10.2439,10.2551,352600.0
2011-01-10 15:05:00,18.28,18.29,18.25,18.25,786000.0,10.2551,10.2607,10.2383,10.2383,786000.0
2011-01-10 15:10:00,18.25,18.27,18.24,18.27,1092800.0,10.2383,10.2495,10.2327,10.2495,1092800.0
2011-01-10 15:15:00,18.26,18.29,18.25,18.28,960500.0,10.2439,10.2607,10.2383,10.2551,960500.0
2011-01-10 15:20:00,18.27,18.28,18.27,18.27,136700.0,10.2495,10.2551,10.2495,10.2495,136700.0
2011-01-10 15:25:00,18.27,18.28,18.25,18.26,332800.0,10.2495,10.2551,10.2383,10.2439,332800.0
2011-01-10 15:30:00,18.25,18.26,18.25,18.25,142700.0,10.2383,10.2439,10.2383,10.2383,142700.0
2011-01-10 15:35:00,18.25,18.28,18.25,18.26,638600.0,10.2383,10.2551,10.2383,10.2439,638600.0
2011-01-10 15:40:00,18.26,18.27,18.25,18.26,405200.0,10.2439,10.2495,10.2383,10.2439,405200.0
2011-01-10 15:45:00,18.26,18.27,18.25,18.25,581200.0,10.2439,10.2495,10.2383,10.2383,581200.0
2011-01-10 15:50:00,18.25,18.26,18.22,18.24,853400.0,10.2383,10.2439,10.2215,10.2327,853400.0
2011-01-10 15:55:00,18.24,18.26,18.23,18.26,1800100.0,10.2327,10.2439,10.2271,10.2439,1800100.0
2011-01-11 09:30:00,18.18,18.3,18.16,18.29,1208000.0,10.199,10.2663,10.1878,10.2607,1208000.0
2011-01-11 09:35:00,18.29,18.3,18.27,18.27,704500.0,10.2607,10.2663,10.2495,10.2495,704500.0
2011-01-11 09:40:00,18.28,18.28,18.22,18.24,1597000.0,10.2551,10.2551,10.2215,10.2327,1597000.0
2011-01-11 09:45:00,18.25,18.3,18.24,18.25,1607300.0,10.2383,10.2663,10.2327,10.2383,1607300.0
2011-01-11 09:50:00,18.25,18.25,18.22,18.22,885200.0,10.2383,10.2383,10.2215,10.2215,885200.0
2011-01-11 09:55:00,18.23,18.24,18.2,18.22,315300.0,10.2271,10.2327,10.2102,10.2215,315300.0
2011-01-11 10:00:00,18.21,18.23,18.21,18.23,304800.0,10.2158,10.2271,10.2158,10.2271,304800.0
2011-01-11 10:05:00,18.23,18.23,18.2,18.23,788500.0,10.2271,10.2271,10.2102,10.2271,788500.0
2011-01-11 10:10:00,18.23,18.23,18.22,18.22,520800.0,10.2271,10.2271,10.2215,10.2215,520800.0
2011-01-11 10:15:00,18.23,18.23,18.22,18.23,291600.0,10.2271,10.2271,10.2215,10.2271,291600.0
2011-01-11 10:20:00,18.23,18.24,18.22,18.23,302900.0,10.2271,10.2327,10.2215,10.2271,302900.0
2011-01-11 10:25:00,18.23,18.24,18.22,18.24,852300.0,10.2271,10.2327,10.2215,10.2327,852300.0
2011-01-11 10:30:00,18.24,18.24,18.23,18.23,155000.0,10.2327,10.2327,10.2271,10.2271,155000.0
2011-01-11 10:35:00,18.24,18.27,18.23,18.27,524000.0,10.2327,10.2495,10.2271,10.2495,524000.0
2011-01-11 10:40:00,18.27,18.29,18.26,18.29,218000.0,10.2495,10.2607,10.2439,10.2607,218000.0
2011-01-11 10:45:00,18.29,18.29,18.25,18.27,344500.0,10.2607,10.2607,10.2383,10.2495,344500.0
2011-01-11 10:50:00,18.27,18.28,18.26,18.28,266000.0,10.2495,10.2551,10.2439,10.2551,266000.0
2011-01-11 10:55:00,18.27,18.28,18.26,18.27,169500.0,10.2495,10.2551,10.2439,10.2495,169500.0
2011-01-11 11:00:00,18.28,18.32,18.27,18.29,416900.0,10.2551,10.2776,10.2495,10.2607,416900.0
2011-01-11 11:05:00,18.3,18.31,18.28,18.31,398500.0,10.2663,10.2719,10.2551,10.2719,398500.0
2011-01-11 11:10:00,18.31,18.31,18.29,18.31,318000.0,10.2719,10.2719,10.2607,10.2719,318000.0
2011-01-11 11:15:00,18.31,18.31,18.29,18.29,296400.0,10.2719,10.2719,10.2607,10.2607,296400.0
2011-01-11 11:20:00,18.3,18.3,18.28,18.29,238600.0,10.2663,10.2663,10.2551,10.2607,238600.0
2011-01-11 11:25:00,18.29,18.3,18.28,18.29,248400.0,10.2607,10.2663,10.2551,10.2607,248400.0
2011-01-11 11:30:00,18.29,18.3,18.28,18.28,260700.0,10.2607,10.2663,10.2551,10.2551,260700.0
2011-01-11 11:35:00,18.28,18.29,18.26,18.26,312100.0,10.2551,10.2607,10.2439,10.2439,312100.0
2011-01-11 11:40:00,18.26,18.28,18.26,18.27,195000.0,10.2439,10.2551,10.2439,10.2495,195000.0
2011-01-11 11:45:00,18.28,18.29,18.27,18.29,423200.0,10.2551,10.2607,10.2495,10.2607,423200.0
2011-01-11 11:50:00,18.28,18.29,18.28,18.29,119200.0,10.2551,10.2607,10.2551,10.2607,119200.0
2011-01-11 11:55:00,18.29,18.29,18.28,18.29,121400.0,10.2607,10.2607,10.2551,10.2607,121400.0
2011-01-11 12:00:00,18.28,18.29,18.28,18.28,105300.0,10.2551,10.2607,10.2551,10.2551,105300.0
2011-01-11 12:05:00,18.28,18.29,18.26,18.26,254500.0,10.2551,10.2607,10.2439,10.2439,254500.0
2011-01-11 12:10:00,18.26,18.27,18.26,18.27,131000.0,10.2439,10.2495,10.2439,10.2495,131000.0
2011-01-11 12:15:00,18.27,18.27,18.26,18.27,140300.0,10.2495,10.2495,10.2439,10.2495,140300.0
2011-01-11 12:20:00,18.27,18.3,18.26,18.3,503500.0,10.2495,10.2663,10.2439,10.2663,503500.0
2011-01-11 12:25:00,18.3,18.3,18.29,18.3,137000.0,10.2663,10.2663,10.2607,10.2663,137000.0
2011-01-11 12:30:00,18.3,18.3,18.29,18.3,67900.0,10.2663,10.2663,10.2607,10.2663,67900.0
2011-01-11 12:35:00,18.3,18.31,18.29,18.31,149800.0,10.2663,10.2719,10.2607,10.2719,149800.0
2011-01-11 12:40:00,18.31,18.32,18.3,18.32,162000.0,10.2719,10.2776,10.2663,10.2776,162000.0
2011-01-11 12:45:00,18.32,18.32,18.29,18.3,309800.0,10.2776,10.2776,10.2607,10.2663,309800.0
2011-01-11 12:50:00,18.3,18.3,18.29,18.29,137600.0,10.2663,10.2663,10.2607,10.2607,137600.0
2011-01-11 12:55:00,18.3,18.3,18.25,18.25,1301500.0,10.2663,10.2663,10.2383,10.2383,1301500.0
2011-01-11 13:00:00,18.26,18.27,18.25,18.26,305500.0,10.2439,10.2495,10.2383,10.2439,305500.0
2011-01-11 13:05:00,18.26,18.27,18.22,18.23,328400.0,10.2439,10.2495,10.2215,10.2271,328400.0
2011-01-11 13:10:00,18.23,18.24,18.19,18.22,552400.0,10.2271,10.2327,10.2046,10.2215,552400.0
2011-01-11 13:15:00,18.22,18.22,18.19,18.2,178100.0,10.2215,10.2215,10.2046,10.2102,178100.0
2011-01-11 13:20:00,18.19,18.23,18.19,18.22,196200.0,10.2046,10.2271,10.2046,10.2215,196200.0
2011-01-11 13:25:00,18.22,18.23,18.21,18.21,295600.0,10.2215,10.2271,10.2158,10.2158,295600.0
2011-01-11 13:30:00,18.22,18.22,18.19,18.2,518700.0,10.2215,10.2215,10.2046,10.2102,518700.0
2011-01-11 13:35:00,18.21,18.21,18.19,18.2,270300.0,10.2158,10.2158,10.2046,10.2102,270300.0
2011-01-11 13:40:00,18.19,18.2,18.17,18.18,395600.0,10.2046,10.2102,10.1934,10.199,395600.0
2011-01-11 13:45:00,18.18,18.18,18.17,18.18,102400.0,10.199,10.199,10.1934,10.199,102400.0
2011-01-11 13:50:00,18.18,18.18,18.15,18.18,438900.0,10.199,10.199,10.1822,10.199,438900.0
2011-01-11 13:55:00,18.17,18.18,18.14,18.15,331300.0,10.1934,10.199,10.1766,10.1822,331300.0
2011-01-11 14:00:00,18.15,18.16,18.14,18.15,275900.0,10.1822,10.1878,10.1766,10.1822,275900.0
2011-01-11 14:05:00,18.14,18.16,18.13,18.15,650100.0,10.1766,10.1878,10.171,10.1822,650100.0
2011-01-11 14:10:00,18.16,18.17,18.14,18.17,300800.0,10.1878,10.1934,10.1766,10.1934,300800.0
2011-01-11 14:15:00,18.16,18.17,18.15,18.17,375500.0,10.1878,10.1934,10.1822,10.1934,375500.0
2011-01-11 14:20:00,18.16,18.18,18.16,18.17,185400.0,10.1878,10.199,10.1878,10.1934,185400.0
2011-01-11 14:25:00,18.17,18.19,18.17,18.18,328100.0,10.1934,10.2046,10.1934,10.199,328100.0
2011-01-11 14:30:00,18.19,18.2,18.18,18.19,152900.0,10.2046,10.2102,10.199,10.2046,152900.0
2011-01-11 14:35:00,18.19,18.2,18.19,18.19,133800.0,10.2046,10.2102,10.2046,10.2046,133800.0
2011-01-11 14:40:00,18.19,18.19,18.16,18.17,373700.0,10.2046,10.2046,10.1878,10.1934,373700.0
2011-01-11 14:45:00,18.17,18.19,18.17,18.18,252400.0,10.1934,10.2046,10.1934,10.199,252400.0
2011-01-11 14:50:00,18.18,18.18,18.16,18.17,354000.0,10.199,10.199,10.1878,10.1934,354000.0
2011-01-11 14:55:00,18.17,18.18,18.16,18.17,183700.0,10.1934,10.199,10.1878,10.1934,183700.0
2011-01-11 15:00:00,18.17,18.19,18.17,18.19,142700.0,10.1934,10.2046,10.1934,10.2046,142700.0
2011-01-11 15:05:00,18.19,18.21,18.18,18.21,295400.0,10.2046,10.2158,10.199,10.2158,295400.0
2011-01-11 15:10:00,18.21,18.21,18.2,18.2,107700.0,10.2158,10.2158,10.2102,10.2102,107700.0
2011-01-11 15:15:00,18.21,18.21,18.2,18.2,155500.0,10.2158,10.2158,10.2102,10.2102,155500.0
2011-01-11 15:20:00,18.2,18.21,18.2,18.2,115400.0,10.2102,10.2158,10.2102,10.2102,115400.0
2011-01-11 15:25:00,18.2,18.21,18.2,18.2,129200.0,10.2102,10.2158,10.2102,10.2102,129200.0
2011-01-11 15:30:00,18.2,18.21,18.18,18.18,344000.0,10.2102,10.2158,10.199,10.199,344000.0
2011-01-11 15:35:00,18.18,18.2,18.18,18.19,219400.0,10.199,10.2102,10.199,10.2046,219400.0
2011-01-11 15:40:00,18.2,18.22,18.19,18.22,294700.0,10.2102,10.2215,10.2046,10.2215,294700.0
2011-01-11 15:45:00,18.22,18.23,18.21,18.22,531300.0,10.2215,10.2271,10.2158,10.2215,531300.0
2011-01-11 15:50:00,18.23,18.24,18.22,18.23,684100.0,10.2271,10.2327,10.2215,10.2271,684100.0
2011-01-11 15:55:00,18.22,18.23,18.22,18.23,902600.0,10.2215,10.2271,10.2215,10.2271,902600.0
2011-01-12 09:30:00,18.29,18.32,18.27,18.28,1062000.0,10.2607,10.2776,10.2495,10.2551,1062000.0
2011-01-12 09:35:00,18.29,18.34,18.26,18.33,560400.0,10.2607,10.2888,10.2439,10.2832,560400.0
2011-01-12 09:40:00,18.33,18.33,18.27,18.31,555000.0,10.2832,10.2832,10.2495,10.2719,555000.0
2011-01-12 09:45:00,18.31,18.34,18.3,18.32,331200.0,10.2719,10.2888,10.2663,10.2776,331200.0
2011-01-12 09:50:00,18.32,18.32,18.24,18.25,1819600.0,10.2776,10.2776,10.2327,10.2383,1819600.0
2011-01-12 09:55:00,18.26,18.26,18.23,18.24,268500.0,10.2439,10.2439,10.2271,10.2327,268500.0
2011-01-12 10:00:00,18.25,18.27,18.23,18.27,335600.0,10.2383,10.2495,10.2271,10.2495,335600.0
2011-01-12 10:05:00,18.26,18.28,18.23,18.24,385500.0,10.2439,10.2551,10.2271,10.2327,385500.0
2011-01-12 10:10:00,18.24,18.25,18.22,18.23,259400.0,10.2327,10.2383,10.2215,10.2271,259400.0
2011-01-12 10:15:00,18.22,18.26,18.22,18.25,210500.0,10.2215,10.2439,10.2215,10.2383,210500.0
2011-01-12 10:20:00,18.26,18.26,18.25,18.25,177700.0,10.2439,10.2439,10.2383,10.2383,177700.0
2011-01-12 10:25:00,18.25,18.26,18.25,18.25,417900.0,10.2383,10.2439,10.2383,10.2383,417900.0
2011-01-12 10:30:00,18.25,18.26,18.25,18.25,64900.0,10.2383,10.2439,10.2383,10.2383,64900.0
2011-01-12 10:35:00,18.26,18.26,18.25,18.26,71700.0,10.2439,10.2439,10.2383,10.2439,71700.0
2011-01-12 10:40:00,18.25,18.26,18.25,18.25,156900.0,10.2383,10.2439,10.2383,10.2383,156900.0
2011-01-12 10:45:00,18.25,18.26,18.25,18.25,206300.0,10.2383,10.2439,10.2383,10.2383,206300.0
2011-01-12 10:50:00,18.25,18.26,18.23,18.25,461900.0,10.2383,10.2439,10.2271,10.2383,461900.0
2011-01-12 10:55:00,18.25,18.28,18.24,18.26,523700.0,10.2383,10.2551,10.2327,10.2439,523700.0
2011-01-12 11:00:00,18.26,18.27,18.26,18.26,155500.0,10.2439,10.2495,10.2439,10.2439,155500.0
2011-01-12 11:05:00,18.26,18.31,18.26,18.3,693900.0,10.2439,10.2719,10.2439,10.2663,693900.0
2011-01-12 11:10:00,18.3,18.32,18.3,18.32,173300.0,10.2663,10.2776,10.2663,10.2776,173300.0
2011-01-12 11:15:00,18.32,18.32,18.31,18.32,246000.0,10.2776,10.2776,10.2719,10.2776,246000.0
2011-01-12 11:20:00,18.32,18.34,18.31,18.33,467100.0,10.2776,10.2888,10.2719,10.2832,467100.0
2011-01-12 11:25:00,18.33,18.34,18.32,18.33,305000.0,10.2832,10.2888,10.2776,10.2832,305000.0
2011-01-12 11:30:00,18.32,18.33,18.31,18.32,252400.0,10.2776,10.2832,10.2719,10.2776,252400.0
2011-01-12 11:35:00,18.32,18.32,18.3,18.31,122900.0,10.2776,10.2776,10.2663,10.2719,122900.0
2011-01-12 11:40:00,18.31,18.33,18.3,18.32,181900.0,10.2719,10.2832,10.2663,10.2776,181900.0
2011-01-12 11:45:00,18.33,18.33,18.31,18.32,172700.0,10.2832,10.2832,10.2719,10.2776,172700.0
2011-01-12 11:50:00,18.32,18.32,18.31,18.32,65400.0,10.2776,10.2776,10.2719,10.2776,65400.0
2011-01-12 11:55:00,18.32,18.32,18.31,18.31,74200.0,10.2776,10.2776,10.2719,10.2719,74200.0
2011-01-12 12:00:00,18.32,18.32,18.31,18.32,101900.0,10.2776,10.2776,10.2719,10.2776,101900.0
2011-01-12 12:05:00,18.32,18.34,18.31,18.33,166400.0,10.2776,10.2888,10.2719,10.2832,166400.0
2011-01-12 12:10:00,18.34,18.35,18.33,18.35,121300.0,10.2888,10.2944,10.2832,10.2944,121300.0
2011-01-12 12:15:00,18.35,18.35,18.34,18.35,250900.0,10.2944,10.2944,10.2888,10.2944,250900.0
2011-01-12 12:20:00,18.35,18.36,18.34,18.36,122100.0,10.2944,10.3,10.2888,10.3,122100.0
2011-01-12 12:25:00,18.36,18.37,18.35,18.35,155800.0,10.3,10.3056,10.2944,10.2944,155800.0
2011-01-12 12:30:00,18.36,18.36,18.34,18.35,220600.0,10.3,10.3,10.2888,10.2944,220600.0
2011-01-12 12:35:00,18.35,18.36,18.34,18.36,340900.0,10.2944,10.3,10.2888,10.3,340900.0
2011-01-12 12:40:00,18.36,18.37,18.35,18.37,94100.0,10.3,10.3056,10.2944,10.3056,94100.0
2011-01-12 12:45:00,18.37,18.39,18.36,18.38,210800.0,10.3056,10.3168,10.3,10.3112,210800.0
2011-01-12 12:50:00,18.39,18.39,18.38,18.39,81300.0,10.3168,10.3168,10.3112,10.3168,81300.0
2011-01-12 12:55:00,18.39,18.39,18.38,18.39,80400.0,10.3168,10.3168,10.3112,10.3168,80400.0
2011-01-12 13:00:00,18.39,18.39,18.38,18.39,42400.0,10.3168,10.3168,10.3112,10.3168,42400.0
2011-01-12 13:05:00,18.39,18.39,18.36,18.37,297000.0,10.3168,10.3168,10.3,10.3056,297000.0
2011-01-12 13:10:00,18.36,18.4,18.36,18.4,413700.0,10.3,10.3224,10.3,10.3224,413700.0
2011-01-12 13:15:00,18.4,18.4,18.38,18.38,290000.0,10.3224,10.3224,10.3112,10.3112,290000.0
2011-01-12 13:20:00,18.38,18.39,18.38,18.38,61100.0,10.3112,10.3168,10.3112,10.3112,61100.0
2011-01-12 13:25:00,18.38,18.39,18.36,18.38,367300.0,10.3112,10.3168,10.3,10.3112,367300.0
2011-01-12 13:30:00,18.38,18.38,18.36,18.38,230200.0,10.3112,10.3112,10.3,10.3112,230200.0
2011-01-12 13:35:00,18.37,18.38,18.37,18.38,112700.0,10.3056,10.3112,10.3056,10.3112,112700.0
2011-01-12 13:40:00,18.38,18.38,18.36,18.37,110800.0,10.3112,10.3112,10.3,10.3056,110800.0
2011-01-12 13:45:00,18.36,18.38,18.36,18.38,290300.0,10.3,10.3112,10.3,10.3112,290300.0
2011-01-12 13:50:00,18.38,18.39,18.36,18.39,719400.0,10.3112,10.3168,10.3,10.3168,719400.0
2011-01-12 13:55:00,18.39,18.39,18.38,18.39,73900.0,10.3168,10.3168,10.3112,10.3168,73900.0
2011-01-12 14:00:00,18.39,18.39,18.38,18.39,257000.0,10.3168,10.3168,10.3112,10.3168,257000.0
2011-01-12 14:05:00,18.39,18.39,18.38,18.38,137300.0,10.3168,10.3168,10.3112,10.3112,137300.0
2011-01-12 14:10:00,18.39,18.39,18.38,18.39,70500.0,10.3168,10.3168,10.3112,10.3168,70500.0
2011-01-12 14:15:00,18.39,18.39,18.38,18.38,99600.0,10.3168,10.3168,10.3112,10.3112,99600.0
2011-01-12 14:20:00,18.38,18.39,18.38,18.38,96000.0,10.3112,10.3168,10.3112,10.3112,96000.0
2011-01-12 14:25:00,18.39,18.39,18.38,18.39,82600.0,10.3168,10.3168,10.3112,10.3168,82600.0
2011-01-12 14:30:00,18.39,18.39,18.38,18.39,116000.0,10.3168,10.3168,10.3112,10.3168,116000.0
2011-01-12 14:35:00,18.39,18.39,18.38,18.39,85100.0,10.3168,10.3168,10.3112,10.3168,85100.0
2011-01-12 14:40:00,18.38,18.39,18.38,18.39,140400.0,10.3112,10.3168,10.3112,10.3168,140400.0
2011-01-12 14:45:00,18.38,18.39,18.38,18.38,104900.0,10.3112,10.3168,10.3112,10.3112,104900.0
2011-01-12 14:50:00,18.39,18.39,18.36,18.36,529300.0,10.3168,10.3168,10.3,10.3,529300.0
2011-01-12 14:55:00,18.36,18.37,18.35,18.35,222300.0,10.3,10.3056,10.2944,10.2944,222300.0
2011-01-12 15:00:00,18.35,18.36,18.32,18.32,389000.0,10.2944,10.3,10.2776,10.2776,389000.0
2011-01-12 15:05:00,18.33,18.33,18.32,18.33,111100.0,10.2832,10.2832,10.2776,10.2832,111100.0
2011-01-12 15:10:00,18.33,18.34,18.32,18.33,332000.0,10.2832,10.2888,10.2776,10.2832,332000.0
2011-01-12 15:15:00,18.33,18.34,18.33,18.33,203600.0,10.2832,10.2888,10.2832,10.2832,203600.0
2011-01-12 15:20:00,18.34,18.34,18.33,18.34,127200.0,10.2888,10.2888,10.2832,10.2888,127200.0
2011-01-12 15:25:00,18.34,18.34,18.31,18.31,727400.0,10.2888,10.2888,10.2719,10.2719,727400.0
2011-01-12 15:30:00,18.32,18.33,18.31,18.33,322800.0,10.2776,10.2832,10.2719,10.2832,322800.0
2011-01-12 15:35:00,18.33,18.34,18.32,18.34,200200.0,10.2832,10.2888,10.2776,10.2888,200200.0
2011-01-12 15:40:00,18.33,18.35,18.33,18.34,586200.0,10.2832,10.2944,10.2832,10.2888,586200.0
2011-01-12 15:45:00,18.34,18.37,18.33,18.37,644100.0,10.2888,10.3056,10.2832,10.3056,644100.0
2011-01-12 15:50:00,18.36,18.37,18.35,18.35,592700.0,10.3,10.3056,10.2944,10.2944,592700.0
2011-01-12 15:55:00,18.35,18.38,18.34,18.38,1993500.0,10.2944,10.3112,10.2888,10.3112,1993500.0
2011-01-13 09:30:00,18.34,18.34,18.23,18.33,1740800.0,10.2888,10.2888,10.2271,10.2832,1740800.0
2011-01-13 09:35:00,18.33,18.4,18.29,18.4,756900.0,10.2832,10.3224,10.2607,10.3224,756900.0
2011-01-13 09:40:00,18.4,18.48,18.39,18.45,1041000.0,10.3224,10.3673,10.3168,10.3505,1041000.0
2011-01-13 09:45:00,18.46,18.46,18.36,18.39,775900.0,10.3561,10.3561,10.3,10.3168,775900.0
2011-01-13 09:50:00,18.4,18.4,18.37,18.38,418200.0,10.3224,10.3224,10.3056,10.3112,418200.0
2011-01-13 09:55:00,18.38,18.39,18.35,18.39,647400.0,10.3112,10.3168,10.2944,10.3168,647400.0
2011-01-13 10:00:00,18.39,18.39,18.33,18.33,353500.0,10.3168,10.3168,10.2832,10.2832,353500.0
2011-01-13 10:05:00,18.34,18.34,18.26,18.28,1537500.0,10.2888,10.2888,10.2439,10.2551,1537500.0
2011-01-13 10:10:00,18.28,18.28,18.24,18.25,1783800.0,10.2551,10.2551,10.2327,10.2383,1783800.0
2011-01-13 10:15:00,18.26,18.28,18.24,18.28,1132500.0,10.2439,10.2551,10.2327,10.2551,1132500.0
2011-01-13 10:20:00,18.27,18.29,18.25,18.26,803900.0,10.2495,10.2607,10.2383,10.2439,803900.0
2011-01-13 10:25:00,18.25,18.31,18.25,18.31,558100.0,10.2383,10.2719,10.2383,10.2719,558100.0
2011-01-13 10:30:00,18.31,18.31,18.27,18.27,403100.0,10.2719,10.2719,10.2495,10.2495,403100.0
2011-01-13 10:35:00,18.28,18.28,18.24,18.25,1862900.0,10.2551,10.2551,10.2327,10.2383,1862900.0
2011-01-13 10:40:00,18.26,18.26,18.21,18.22,1846000.0,10.2439,10.2439,10.2158,10.2215,1846000.0
2011-01-13 10:45:00,18.23,18.25,18.22,18.24,791100.0,10.2271,10.2383,10.2215,10.2327,791100.0
2011-01-13 10:50:00,18.25,18.25,18.23,18.25,438900.0,10.2383,10.2383,10.2271,10.2383,438900.0
2011-01-13 10:55:00,18.25,18.25,18.24,18.25,196200.0,10.2383,10.2383,10.2327,10.2383,196200.0
2011-01-13 11:00:00,18.25,18.25,18.24,18.24,262200.0,10.2383,10.2383,10.2327,10.2327,262200.0
2011-01-13 11:05:00,18.24,18.27,18.24,18.25,735300.0,10.2327,10.2495,10.2327,10.2383,735300.0
2011-01-13 11:10:00,18.24,18.25,18.24,18.24,79400.0,10.2327,10.2383,10.2327,10.2327,79400.0
2011-01-13 11:15:00,18.25,18.26,18.24,18.26,235200.0,10.2383,10.2439,10.2327,10.2439,235200.0
2011-01-13 11:20:00,18.26,18.26,18.24,18.25,245800.0,10.2439,10.2439,10.2327,10.2383,245800.0
2011-01-13 11:25:00,18.24,18.25,18.24,18.25,85500.0,10.2327,10.2383,10.2327,10.2383,85500.0
2011-01-13 11:30:00,18.24,18.26,18.24,18.25,531400.0,10.2327,10.2439,10.2327,10.2383,531400.0
2011-01-13 11:35:00,18.24,18.26,18.24,18.25,354500.0,10.2327,10.2439,10.2327,10.2383,354500.0
2011-01-13 11:40:00,18.25,18.26,18.21,18.22,578000.0,10.2383,10.2439,10.2158,10.2215,578000.0
2011-01-13 11:45:00,18.22,18.23,18.2,18.21,454000.0,10.2215,10.2271,10.2102,10.2158,454000.0
2011-01-13 11:50:00,18.21,18.23,18.2,18.22,558800.0,10.2158,10.2271,10.2102,10.2215,558800.0
2011-01-13 11:55:00,18.22,18.25,18.21,18.24,633600.0,10.2215,10.2383,10.2158,10.2327,633600.0
2011-01-13 12:00:00,18.24,18.25,18.22,18.24,641400.0,10.2327,10.2383,10.2215,10.2327,641400.0
2011-01-13 12:05:00,18.24,18.24,18.23,18.23,123400.0,10.2327,10.2327,10.2271,10.2271,123400.0
2011-01-13 12:10:00,18.24,18.24,18.21,18.21,484200.0,10.2327,10.2327,10.2158,10.2158,484200.0
2011-01-13 12:15:00,18.21,18.23,18.21,18.22,297900.0,10.2158,10.2271,10.2158,10.2215,297900.0
2011-01-13 12:20:00,18.22,18.23,18.2,18.2,401600.0,10.2215,10.2271,10.2102,10.2102,401600.0
2011-01-13 12:25:00,18.2,18.21,18.19,18.2,341500.0,10.2102,10.2158,10.2046,10.2102,341500.0
2011-01-13 12:30:00,18.19,18.2,18.19,18.19,80400.0,10.2046,10.2102,10.2046,10.2046,80400.0
2011-01-13 12:35:00,18.2,18.21,18.19,18.19,553100.0,10.2102,10.2158,10.2046,10.2046,553100.0
2011-01-13 12:40:00,18.2,18.23,18.19,18.23,144700.0,10.2102,10.2271,10.2046,10.2271,144700.0
2011-01-13 12:45:00,18.23,18.24,18.22,18.23,166500.0,10.2271,10.2327,10.2215,10.2271,166500.0
2011-01-13 12:50:00,18.24,18.24,18.23,18.24,198600.0,10.2327,10.2327,10.2271,10.2327,198600.0
2011-01-13 12:55:00,18.24,18.24,18.22,18.23,455300.0,10.2327,10.2327,10.2215,10.2271,455300.0
2011-01-13 13:00:00,18.24,18.24,18.22,18.24,329600.0,10.2327,10.2327,10.2215,10.2327,329600.0
2011-01-13 13:05:00,18.24,18.25,18.23,18.25,466300.0,10.2327,10.2383,10.2271,10.2383,466300.0
2011-01-13 13:10:00,18.25,18.26,18.24,18.26,122100.0,10.2383,10.2439,10.2327,10.2439,122100.0
2011-01-13 13:15:00,18.26,18.26,18.25,18.25,41000.0,10.2439,10.2439,10.2383,10.2383,41000.0
2011-01-13 13:20:00,18.26,18.26,18.21,18.21,629200.0,10.2439,10.2439,10.2158,10.2158,629200.0
2011-01-13 13:25:00,18.22,18.22,18.2,18.2,484700.0,10.2215,10.2215,10.2102,10.2102,484700.0
2011-01-13 13:30:00,18.21,18.22,18.19,18.21,421600.0,10.2158,10.2215,10.2046,10.2158,421600.0
2011-01-13 13:35:00,18.21,18.21,18.19,18.2,377300.0,10.2158,10.2158,10.2046,10.2102,377300.0
2011-01-13 13:40:00,18.19,18.2,18.19,18.19,157200.0,10.2046,10.2102,10.2046,10.2046,157200.0
2011-01-13 13:45:00,18.19,18.2,18.16,18.19,839300.0,10.2046,10.2102,10.1878,10.2046,839300.0
2011-01-13 13:50:00,18.19,18.19,18.17,18.19,411300.0,10.2046,10.2046,10.1934,10.2046,411300.0
2011-01-13 13:55:00,18.18,18.19,18.17,18.18,175000.0,10.199,10.2046,10.1934,10.199,175000.0
2011-01-13 14:00:00,18.18,18.18,18.17,18.18,172600.0,10.199,10.199,10.1934,10.199,172600.0
2011-01-13 14:05:00,18.18,18.18,18.17,18.17,276900.0,10.199,10.199,10.1934,10.1934,276900.0
2011-01-13 14:10:00,18.17,18.18,18.14,18.15,604400.0,10.1934,10.199,10.1766,10.1822,604400.0
2011-01-13 14:15:00,18.15,18.18,18.14,18.17,301100.0,10.1822,10.199,10.1766,10.1934,301100.0
2011-01-13 14:20:00,18.18,18.18,18.17,18.17,91100.0,10.199,10.199,10.1934,10.1934,91100.0
2011-01-13 14:25:00,18.18,18.18,18.17,18.17,110700.0,10.199,10.199,10.1934,10.1934,110700.0
2011-01-13 14:30:00,18.18,18.18,18.15,18.17,486400.0,10.199,10.199,10.1822,10.1934,486400.0
2011-01-13 14:35:00,18.17,18.18,18.17,18.17,91200.0,10.1934,10.199,10.1934,10.1934,91200.0
2011-01-13 14:40:00,18.18,18.18,18.17,18.18,108600.0,10.199,10.199,10.1934,10.199,108600.0
2011-01-13 14:45:00,18.17,18.18,18.17,18.17,147600.0,10.1934,10.199,10.1934,10.1934,147600.0
2011-01-13 14:50:00,18.17,18.18,18.14,18.15,778400.0,10.1934,10.199,10.1766,10.1822,778400.0
2011-01-13 14:55:00,18.16,18.16,18.15,18.15,86200.0,10.1878,10.1878,10.1822,10.1822,86200.0
2011-01-13 15:00:00,18.16,18.17,18.16,18.17,269500.0,10.1878,10.1934,10.1878,10.1934,269500.0
2011-01-13 15:05:00,18.17,18.18,18.16,18.17,397700.0,10.1934,10.199,10.1878,10.1934,397700.0
2011-01-13 15:10:00,18.17,18.2,18.17,18.18,430600.0,10.1934,10.2102,10.1934,10.199,430600.0
2011-01-13 15:15:00,18.19,18.19,18.16,18.17,238800.0,10.2046,10.2046,10.1878,10.1934,238800.0
2011-01-13 15:20:00,18.16,18.18,18.16,18.18,441700.0,10.1878,10.199,10.1878,10.199,441700.0
2011-01-13 15:25:00,18.17,18.18,18.15,18.16,427200.0,10.1934,10.199,10.1822,10.1878,427200.0
2011-01-13 15:30:00,18.16,18.18,18.14,18.17,583900.0,10.1878,10.199,10.1766,10.1934,583900.0
2011-01-13 15:35:00,18.17,18.22,18.16,18.21,985100.0,10.1934,10.2215,10.1878,10.2158,985100.0
2011-01-13 15:40:00,18.21,18.22,18.19,18.22,599700.0,10.2158,10.2215,10.2046,10.2215,599700.0
2011-01-13 15:45:00,18.22,18.23,18.2,18.2,589200.0,10.2215,10.2271,10.2102,10.2102,589200.0
2011-01-13 15:50:00,18.2,18.21,18.16,18.17,1479100.0,10.2102,10.2158,10.1878,10.1934,1479100.0
2011-01-13 15:55:00,18.17,18.22,18.16,18.21,1912500.0,10.1934,10.2215,10.1878,10.2158,1912500.0
2011-01-14 09:30:00,18.19,18.24,18.16,18.24,706900.0,10.2046,10.2327,10.1878,10.2327,706900.0
2011-01-14 09:35:00,18.24,18.26,18.15,18.17,763600.0,10.2327,10.2439,10.1822,10.1934,763600.0
2011-01-14 09:40:00,18.17,18.25,18.16,18.23,738000.0,10.1934,10.2383,10.1878,10.2271,738000.0
2011-01-14 09:45:00,18.24,18.26,18.23,18.25,301300.0,10.2327,10.2439,10.2271,10.2383,301300.0
2011-01-14 09:50:00,18.26,18.29,18.25,18.28,748800.0,10.2439,10.2607,10.2383,10.2551,748800.0
2011-01-14 09:55:00,18.27,18.3,18.25,18.28,366600.0,10.2495,10.2663,10.2383,10.2551,366600.0
2011-01-14 10:00:00,18.27,18.33,18.27,18.33,328500.0,10.2495,10.2832,10.2495,10.2832,328500.0
2011-01-14 10:05:00,18.33,18.34,18.32,18.33,453700.0,10.2832,10.2888,10.2776,10.2832,453700.0
2011-01-14 10:10:00,18.33,18.33,18.31,18.32,339500.0,10.2832,10.2832,10.2719,10.2776,339500.0
2011-01-14 10:15:00,18.32,18.32,18.29,18.3,654300.0,10.2776,10.2776,10.2607,10.2663,654300.0
2011-01-14 10:20:00,18.29,18.3,18.24,18.24,471000.0,10.2607,10.2663,10.2327,10.2327,471000.0
2011-01-14 10:25:00,18.25,18.25,18.2,18.2,759600.0,10.2383,10.2383,10.2102,10.2102,759600.0
2011-01-14 10:30:00,18.2,18.24,18.2,18.24,223800.0,10.2102,10.2327,10.2102,10.2327,223800.0
2011-01-14 10:35:00,18.24,18.25,18.23,18.25,271900.0,10.2327,10.2383,10.2271,10.2383,271900.0
2011-01-14 10:40:00,18.25,18.26,18.23,18.26,243500.0,10.2383,10.2439,10.2271,10.2439,243500.0
2011-01-14 10:45:00,18.25,18.27,18.25,18.27,187900.0,10.2383,10.2495,10.2383,10.2495,187900.0
2011-01-14 10:50:00,18.27,18.28,18.26,18.28,210100.0,10.2495,10.2551,10.2439,10.2551,210100.0
2011-01-14 10:55:00,18.28,18.28,18.25,18.26,216800.0,10.2551,10.2551,10.2383,10.2439,216800.0
2011-01-14 11:00:00,18.25,18.26,18.24,18.24,171700.0,10.2383,10.2439,10.2327,10.2327,171700.0
2011-01-14 11:05:00,18.25,18.27,18.24,18.26,289700.0,10.2383,10.2495,10.2327,10.2439,289700.0
2011-01-14 11:10:00,18.26,18.27,18.25,18.27,295600.0,10.2439,10.2495,10.2383,10.2495,295600.0
2011-01-14 11:15:00,18.26,18.27,18.24,18.24,188200.0,10.2439,10.2495,10.2327,10.2327,188200.0
2011-01-14 11:20:00,18.25,18.25,18.21,18.23,1092800.0,10.2383,10.2383,10.2158,10.2271,1092800.0
2011-01-14 11:25:00,18.23,18.24,18.23,18.24,131400.0,10.2271,10.2327,10.2271,10.2327,131400.0
2011-01-14 11:30:00,18.24,18.25,18.23,18.24,314100.0,10.2327,10.2383,10.2271,10.2327,314100.0
2011-01-14 11:35:00,18.24,18.24,18.22,18.22,379200.0,10.2327,10.2327,10.2215,10.2215,379200.0
2011-01-14 11:40:00,18.22,18.24,18.22,18.24,165000.0,10.2215,10.2327,10.2215,10.2327,165000.0
2011-01-14 11:45:00,18.24,18.28,18.23,18.27,401900.0,10.2327,10.2551,10.2271,10.2495,401900.0
2011-01-14 11:50:00,18.27,18.29,18.27,18.28,182500.0,10.2495,10.2607,10.2495,10.2551,182500.0
2011-01-14 11:55:00,18.29,18.3,18.28,18.29,169000.0,10.2607,10.2663,10.2551,10.2607,169000.0
2011-01-14 12:00:00,18.28,18.29,18.28,18.29,128400.0,10.2551,10.2607,10.2551,10.2607,128400.0
2011-01-14 12:05:00,18.28,18.29,18.27,18.29,328200.0,10.2551,10.2607,10.2495,10.2607,328200.0
2011-01-14 12:10:00,18.28,18.3,18.28,18.3,202800.0,10.2551,10.2663,10.2551,10.2663,202800.0
2011-01-14 12:15:00,18.3,18.3,18.29,18.3,362600.0,10.2663,10.2663,10.2607,10.2663,362600.0
2011-01-14 12:20:00,18.3,18.3,18.29,18.3,118600.0,10.2663,10.2663,10.2607,10.2663,118600.0
2011-01-14 12:25:00,18.3,18.3,18.27,18.28,163300.0,10.2663,10.2663,10.2495,10.2551,163300.0
2011-01-14 12:30:00,18.28,18.3,18.27,18.3,230800.0,10.2551,10.2663,10.2495,10.2663,230800.0
2011-01-14 12:35:00,18.3,18.31,18.3,18.3,322200.0,10.2663,10.2719,10.2663,10.2663,322200.0
2011-01-14 12:40:00,18.3,18.31,18.3,18.31,99700.0,10.2663,10.2719,10.2663,10.2719,99700.0
2011-01-14 12:45:00,18.3,18.31,18.27,18.29,313300.0,10.2663,10.2719,10.2495,10.2607,313300.0
2011-01-14 12:50:00,18.3,18.3,18.28,18.29,209200.0,10.2663,10.2663,10.2551,10.2607,209200.0
2011-01-14 12:55:00,18.3,18.3,18.27,18.27,186100.0,10.2663,10.2663,10.2495,10.2495,186100.0
2011-01-14 13:00:00,18.28,18.28,18.25,18.25,169400.0,10.2551,10.2551,10.2383,10.2383,169400.0
2011-01-14 13:05:00,18.25,18.27,18.25,18.27,129200.0,10.2383,10.2495,10.2383,10.2495,129200.0
2011-01-14 13:10:00,18.27,18.27,18.25,18.26,203600.0,10.2495,10.2495,10.2383,10.2439,203600.0
2011-01-14 13:15:00,18.26,18.28,18.26,18.28,173100.0,10.2439,10.2551,10.2439,10.2551,173100.0
2011-01-14 13:20:00,18.27,18.28,18.27,18.27,77100.0,10.2495,10.2551,10.2495,10.2495,77100.0
2011-01-14 13:25:00,18.27,18.29,18.27,18.28,401400.0,10.2495,10.2607,10.2495,10.2551,401400.0
2011-01-14 13:30:00,18.28,18.29,18.28,18.28,49500.0,10.2551,10.2607,10.2551,10.2551,49500.0
2011-01-14 13:35:00,18.28,18.29,18.27,18.27,142000.0,10.2551,10.2607,10.2495,10.2495,142000.0
2011-01-14 13:40:00,18.27,18.28,18.27,18.28,92300.0,10.2495,10.2551,10.2495,10.2551,92300.0
2011-01-14 13:45:00,18.27,18.28,18.26,18.26,112200.0,10.2495,10.2551,10.2439,10.2439,112200.0
2011-01-14 13:50:00,18.26,18.27,18.26,18.26,79300.0,10.2439,10.2495,10.2439,10.2439,79300.0
2011-01-14 13:55:00,18.26,18.28,18.26,18.28,264700.0,10.2439,10.2551,10.2439,10.2551,264700.0
2011-01-14 14:00:00,18.27,18.28,18.27,18.27,192400.0,10.2495,10.2551,10.2495,10.2495,192400.0
2011-01-14 14:05:00,18.27,18.29,18.27,18.29,184200.0,10.2495,10.2607,10.2495,10.2607,184200.0
2011-01-14 14:10:00,18.28,18.29,18.26,18.28,518200.0,10.2551,10.2607,10.2439,10.2551,518200.0
2011-01-14 14:15:00,18.27,18.29,18.27,18.29,162500.0,10.2495,10.2607,10.2495,10.2607,162500.0
2011-01-14 14:20:00,18.29,18.29,18.28,18.29,70100.0,10.2607,10.2607,10.2551,10.2607,70100.0
2011-01-14 14:25:00,18.29,18.29,18.28,18.29,86400.0,10.2607,10.2607,10.2551,10.2607,86400.0
2011-01-14 14:30:00,18.29,18.29,18.27,18.27,450000.0,10.2607,10.2607,10.2495,10.2495,450000.0
2011-01-14 14:35:00,18.27,18.29,18.27,18.29,171500.0,10.2495,10.2607,10.2495,10.2607,171500.0
2011-01-14 14:40:00,18.28,18.3,18.28,18.29,243100.0,10.2551,10.2663,10.2551,10.2607,243100.0
2011-01-14 14:45:00,18.3,18.31,18.29,18.31,376700.0,10.2663,10.2719,10.2607,10.2719,376700.0
2011-01-14 14:50:00,18.31,18.33,18.3,18.32,267100.0,10.2719,10.2832,10.2663,10.2776,267100.0
2011-01-14 14:55:00,18.32,18.34,18.32,18.34,451000.0,10.2776,10.2888,10.2776,10.2888,451000.0
2011-01-14 15:00:00,18.33,18.35,18.33,18.33,269900.0,10.2832,10.2944,10.2832,10.2832,269900.0
2011-01-14 15:05:00,18.33,18.34,18.32,18.33,278500.0,10.2832,10.2888,10.2776,10.2832,278500.0
2011-01-14 15:10:00,18.34,18.34,18.31,18.31,302300.0,10.2888,10.2888,10.2719,10.2719,302300.0
2011-01-14 15:15:00,18.32,18.32,18.31,18.31,109600.0,10.2776,10.2776,10.2719,10.2719,109600.0
2011-01-14 15:20:00,18.32,18.32,18.31,18.32,238700.0,10.2776,10.2776,10.2719,10.2776,238700.0
2011-01-14 15:25:00,18.32,18.32,18.29,18.29,505800.0,10.2776,10.2776,10.2607,10.2607,505800.0
2011-01-14 15:30:00,18.29,18.3,18.28,18.28,223900.0,10.2607,10.2663,10.2551,10.2551,223900.0
2011-01-14 15:35:00,18.28,18.29,18.27,18.27,573900.0,10.2551,10.2607,10.2495,10.2495,573900.0
2011-01-14 15:40:00,18.27,18.3,18.26,18.26,938000.0,10.2495,10.2663,10.2439,10.2439,938000.0
2011-01-14 15:45:00,18.26,18.29,18.26,18.28,1072400.0,10.2439,10.2607,10.2439,10.2551,1072400.0
2011-01-14 15:50:00,18.28,18.3,18.27,18.3,674500.0,10.2551,10.2663,10.2495,10.2663,674500.0
2011-01-14 15:55:00,18.3,18.34,18.29,18.33,2102000.0,10.2663,10.2888,10.2607,10.2832,2102000.0
2011-01-18 09:30:00,18.36,18.38,18.3,18.37,1492700.0,10.3,10.3112,10.2663,10.3056,1492700.0
2011-01-18 09:35:00,18.38,18.38,18.33,18.34,387200.0,10.3112,10.3112,10.2832,10.2888,387200.0
2011-01-18 09:40:00,18.34,18.41,18.33,18.34,628200.0,10.2888,10.328,10.2832,10.2888,628200.0
2011-01-18 09:45:00,18.34,18.4,18.33,18.4,425200.0,10.2888,10.3224,10.2832,10.3224,425200.0
2011-01-18 09:50:00,18.4,18.4,18.34,18.35,888900.0,10.3224,10.3224,10.2888,10.2944,888900.0
2011-01-18 09:55:00,18.35,18.43,18.34,18.43,588900.0,10.2944,10.3393,10.2888,10.3393,588900.0
2011-01-18 10:00:00,18.43,18.44,18.4,18.43,553600.0,10.3393,10.3449,10.3224,10.3393,553600.0
2011-01-18 10:05:00,18.43,18.44,18.4,18.4,374900.0,10.3393,10.3449,10.3224,10.3224,374900.0
2011-01-18 10:10:00,18.4,18.41,18.4,18.4,446800.0,10.3224,10.328,10.3224,10.3224,446800.0
2011-01-18 10:15:00,18.41,18.42,18.4,18.42,354200.0,10.328,10.3337,10.3224,10.3337,354200.0
2011-01-18 10:20:00,18.41,18.42,18.39,18.4,505100.0,10.328,10.3337,10.3168,10.3224,505100.0
2011-01-18 10:25:00,18.4,18.4,18.39,18.39,136400.0,10.3224,10.3224,10.3168,10.3168,136400.0
2011-01-18 10:30:00,18.4,18.4,18.37,18.39,711100.0,10.3224,10.3224,10.3056,10.3168,711100.0
2011-01-18 10:35:00,18.38,18.39,18.36,18.36,709600.0,10.3112,10.3168,10.3,10.3,709600.0
2011-01-18 10:40:00,18.36,18.37,18.36,18.36,160900.0,10.3,10.3056,10.3,10.3,160900.0
2011-01-18 10:45:00,18.36,18.37,18.36,18.36,246000.0,10.3,10.3056,10.3,10.3,246000.0
2011-01-18 10:50:00,18.36,18.37,18.35,18.36,268600.0,10.3,10.3056,10.2944,10.3,268600.0
2011-01-18 10:55:00,18.35,18.36,18.35,18.35,240100.0,10.2944,10.3,10.2944,10.2944,240100.0
2011-01-18 11:00:00,18.35,18.36,18.34,18.34,198100.0,10.2944,10.3,10.2888,10.2888,198100.0
2011-01-18 11:05:00,18.35,18.35,18.33,18.33,398300.0,10.2944,10.2944,10.2832,10.2832,398300.0
2011-01-18 11:10:00,18.33,18.34,18.29,18.3,517000.0,10.2832,10.2888,10.2607,10.2663,517000.0
2011-01-18 11:15:00,18.29,18.3,18.29,18.29,210100.0,10.2607,10.2663,10.2607,10.2607,210100.0
2011-01-18 11:20:00,18.29,18.3,18.29,18.3,302500.0,10.2607,10.2663,10.2607,10.2663,302500.0
2011-01-18 11:25:00,18.3,18.32,18.29,18.32,329200.0,10.2663,10.2776,10.2607,10.2776,329200.0
2011-01-18 11:30:00,18.32,18.34,18.32,18.34,323600.0,10.2776,10.2888,10.2776,10.2888,323600.0
2011-01-18 11:35:00,18.34,18.35,18.33,18.34,87200.0,10.2888,10.2944,10.2832,10.2888,87200.0
2011-01-18 11:40:00,18.34,18.35,18.33,18.34,252000.0,10.2888,10.2944,10.2832,10.2888,252000.0
2011-01-18 11:45:00,18.34,18.36,18.33,18.36,318300.0,10.2888,10.3,10.2832,10.3,318300.0
2011-01-18 11:50:00,18.35,18.35,18.34,18.34,183500.0,10.2944,10.2944,10.2888,10.2888,183500.0
2011-01-18 11:55:00,18.34,18.35,18.33,18.34,338200.0,10.2888,10.2944,10.2832,10.2888,338200.0
2011-01-18 12:00:00,18.35,18.35,18.34,18.34,73300.0,10.2944,10.2944,10.2888,10.2888,73300.0
2011-01-18 12:05:00,18.34,18.36,18.34,18.36,272400.0,10.2888,10.3,10.2888,10.3,272400.0
2011-01-18 12:10:00,18.36,18.38,18.36,18.36,301000.0,10.3,10.3112,10.3,10.3,301000.0
2011-01-18 12:15:00,18.37,18.38,18.36,18.37,169100.0,10.3056,10.3112,10.3,10.3056,169100.0
2011-01-18 12:20:00,18.38,18.38,18.36,18.38,406200.0,10.3112,10.3112,10.3,10.3112,406200.0
2011-01-18 12:25:00,18.38,18.39,18.37,18.38,107500.0,10.3112,10.3168,10.3056,10.3112,107500.0
2011-01-18 12:30:00,18.38,18.39,18.37,18.39,217500.0,10.3112,10.3168,10.3056,10.3168,217500.0
2011-01-18 12:35:00,18.39,18.39,18.38,18.39,77200.0,10.3168,10.3168,10.3112,10.3168,77200.0
2011-01-18 12:40:00,18.39,18.39,18.38,18.38,153100.0,10.3168,10.3168,10.3112,10.3112,153100.0
2011-01-18 12:45:00,18.38,18.39,18.38,18.39,93500.0,10.3112,10.3168,10.3112,10.3168,93500.0
2011-01-18 12:50:00,18.39,18.39,18.38,18.39,204700.0,10.3168,10.3168,10.3112,10.3168,204700.0
2011-01-18 12:55:00,18.39,18.39,18.38,18.39,100800.0,10.3168,10.3168,10.3112,10.3168,100800.0
2011-01-18 13:00:00,18.39,18.39,18.38,18.39,100000.0,10.3168,10.3168,10.3112,10.3168,100000.0
2011-01-18 13:05:00,18.39,18.41,18.38,18.4,232400.0,10.3168,10.328,10.3112,10.3224,232400.0
2011-01-18 13:10:00,18.4,18.41,18.4,18.41,110200.0,10.3224,10.328,10.3224,10.328,110200.0
2011-01-18 13:15:00,18.41,18.41,18.4,18.4,195900.0,10.328,10.328,10.3224,10.3224,195900.0
2011-01-18 13:20:00,18.41,18.42,18.4,18.42,267100.0,10.328,10.3337,10.3224,10.3337,267100.0
2011-01-18 13:25:00,18.41,18.42,18.4,18.4,309700.0,10.328,10.3337,10.3224,10.3224,309700.0
2011-01-18 13:30:00,18.4,18.41,18.4,18.41,343500.0,10.3224,10.328,10.3224,10.328,343500.0
2011-01-18 13:35:00,18.4,18.41,18.4,18.4,101100.0,10.3224,10.328,10.3224,10.3224,101100.0
2011-01-18 13:40:00,18.4,18.41,18.4,18.41,163600.0,10.3224,10.328,10.3224,10.328,163600.0
2011-01-18 13:45:00,18.41,18.41,18.4,18.4,132300.0,10.328,10.328,10.3224,10.3224,132300.0
2011-01-18 13:50:00,18.4,18.43,18.4,18.42,420400.0,10.3224,10.3393,10.3224,10.3337,420400.0
2011-01-18 13:55:00,18.43,18.43,18.39,18.4,390000.0,10.3393,10.3393,10.3168,10.3224,390000.0
2011-01-18 14:00:00,18.39,18.41,18.39,18.4,197000.0,10.3168,10.328,10.3168,10.3224,197000.0
2011-01-18 14:05:00,18.4,18.41,18.4,18.41,174400.0,10.3224,10.328,10.3224,10.328,174400.0
2011-01-18 14:10:00,18.41,18.41,18.4,18.41,165800.0,10.328,10.328,10.3224,10.328,165800.0
2011-01-18 14:15:00,18.41,18.41,18.4,18.41,120800.0,10.328,10.328,10.3224,10.328,120800.0
2011-01-18 14:20:00,18.41,18.41,18.4,18.41,116800.0,10.328,10.328,10.3224,10.328,116800.0
2011-01-18 14:25:00,18.41,18.41,18.4,18.41,111300.0,10.328,10.328,10.3224,10.328,111300.0
2011-01-18 14:30:00,18.41,18.41,18.4,18.41,174700.0,10.328,10.328,10.3224,10.328,174700.0
2011-01-18 14:35:00,18.4,18.41,18.4,18.41,233200.0,10.3224,10.328,10.3224,10.328,233200.0
2011-01-18 14:40:00,18.4,18.41,18.4,18.41,164500.0,10.3224,10.328,10.3224,10.328,164500.0
2011-01-18 14:45:00,18.41,18.41,18.4,18.4,161700.0,10.328,10.328,10.3224,10.3224,161700.0
2011-01-18 14:50:00,18.41,18.41,18.4,18.4,123000.0,10.328,10.328,10.3224,10.3224,123000.0
2011-01-18 14:55:00,18.4,18.41,18.38,18.39,627800.0,10.3224,10.328,10.3112,10.3168,627800.0
2011-01-18 15:00:00,18.38,18.39,18.38,18.38,222200.0,10.3112,10.3168,10.3112,10.3112,222200.0
2011-01-18 15:05:00,18.39,18.39,18.36,18.36,337600.0,10.3168,10.3168,10.3,10.3,337600.0
2011-01-18 15:10:00,18.36,18.37,18.36,18.36,230200.0,10.3,10.3056,10.3,10.3,230200.0
2011-01-18 15:15:00,18.36,18.37,18.36,18.37,184300.0,10.3,10.3056,10.3,10.3056,184300.0
2011-01-18 15:20:00,18.37,18.37,18.36,18.37,274900.0,10.3056,10.3056,10.3,10.3056,274900.0
2011-01-18 15:25:00,18.37,18.39,18.36,18.39,462000.0,10.3056,10.3168,10.3,10.3168,462000.0
2011-01-18 15:30:00,18.38,18.41,18.37,18.41,968600.0,10.3112,10.328,10.3056,10.328,968600.0
2011-01-18 15:35:00,18.41,18.43,18.4,18.42,981600.0,10.328,10.3393,10.3224,10.3337,981600.0
2011-01-18 15:40:00,18.42,18.42,18.39,18.4,492500.0,10.3337,10.3337,10.3168,10.3224,492500.0
2011-01-18 15:45:00,18.4,18.41,18.37,18.38,831200.0,10.3224,10.328,10.3056,10.3112,831200.0
2011-01-18 15:50:00,18.37,18.38,18.37,18.37,741000.0,10.3056,10.3112,10.3056,10.3056,741000.0
2011-01-18 15:55:00,18.37,18.4,18.37,18.38,1586300.0,10.3056,10.3224,10.3056,10.3112,1586300.0
2011-01-19 09:30:00,18.44,18.45,18.4,18.45,926700.0,10.3449,10.3505,10.3224,10.3505,926700.0
2011-01-19 09:35:00,18.45,18.49,18.44,18.46,641300.0,10.3505,10.3729,10.3449,10.3561,641300.0
2011-01-19 09:40:00,18.47,18.47,18.4,18.43,616000.0,10.3617,10.3617,10.3224,10.3393,616000.0
2011-01-19 09:45:00,18.43,18.43,18.4,18.42,353400.0,10.3393,10.3393,10.3224,10.3337,353400.0
2011-01-19 09:50:00,18.42,18.43,18.39,18.43,620300.0,10.3337,10.3393,10.3168,10.3393,620300.0
2011-01-19 09:55:00,18.42,18.49,18.42,18.47,892300.0,10.3337,10.3729,10.3337,10.3617,892300.0
2011-01-19 10:00:00,18.48,18.48,18.44,18.44,351600.0,10.3673,10.3673,10.3449,10.3449,351600.0
2011-01-19 10:05:00,18.45,18.45,18.42,18.43,297400.0,10.3505,10.3505,10.3337,10.3393,297400.0
2011-01-19 10:10:00,18.42,18.45,18.42,18.44,471300.0,10.3337,10.3505,10.3337,10.3449,471300.0
2011-01-19 10:15:00,18.45,18.45,18.43,18.45,368800.0,10.3505,10.3505,10.3393,10.3505,368800.0
2011-01-19 10:20:00,18.45,18.45,18.4,18.41,488300.0,10.3505,10.3505,10.3224,10.328,488300.0
2011-01-19 10:25:00,18.41,18.41,18.38,18.39,357500.0,10.328,10.328,10.3112,10.3168,357500.0
2011-01-19 10:30:00,18.38,18.39,18.36,18.36,785300.0,10.3112,10.3168,10.3,10.3,785300.0
2011-01-19 10:35:00,18.36,18.37,18.34,18.34,641800.0,10.3,10.3056,10.2888,10.2888,641800.0
2011-01-19 10:40:00,18.35,18.35,18.33,18.34,299600.0,10.2944,10.2944,10.2832,10.2888,299600.0
2011-01-19 10:45:00,18.33,18.37,18.33,18.35,681900.0,10.2832,10.3056,10.2832,10.2944,681900.0
2011-01-19 10:50:00,18.35,18.4,18.35,18.39,744100.0,10.2944,10.3224,10.2944,10.3168,744100.0
2011-01-19 10:55:00,18.39,18.39,18.38,18.39,146900.0,10.3168,10.3168,10.3112,10.3168,146900.0
2011-01-19 11:00:00,18.38,18.39,18.37,18.37,354700.0,10.3112,10.3168,10.3056,10.3056,354700.0
2011-01-19 11:05:00,18.37,18.4,18.37,18.4,241700.0,10.3056,10.3224,10.3056,10.3224,241700.0
2011-01-19 11:10:00,18.4,18.4,18.39,18.39,138500.0,10.3224,10.3224,10.3168,10.3168,138500.0
2011-01-19 11:15:00,18.4,18.4,18.36,18.36,922800.0,10.3224,10.3224,10.3,10.3,922800.0
2011-01-19 11:20:00,18.36,18.37,18.36,18.36,71200.0,10.3,10.3056,10.3,10.3,71200.0
2011-01-19 11:25:00,18.36,18.37,18.36,18.36,165000.0,10.3,10.3056,10.3,10.3,165000.0
2011-01-19 11:30:00,18.37,18.37,18.36,18.36,132700.0,10.3056,10.3056,10.3,10.3,132700.0
2011-01-19 11:35:00,18.37,18.39,18.36,18.36,784100.0,10.3056,10.3168,10.3,10.3,784100.0
2011-01-19 11:40:00,18.37,18.37,18.35,18.36,236700.0,10.3056,10.3056,10.2944,10.3,236700.0
2011-01-19 11:45:00,18.36,18.37,18.35,18.35,436200.0,10.3,10.3056,10.2944,10.2944,436200.0
2011-01-19 11:50:00,18.35,18.36,18.33,18.34,356700.0,10.2944,10.3,10.2832,10.2888,356700.0
2011-01-19 11:55:00,18.34,18.34,18.32,18.33,259000.0,10.2888,10.2888,10.2776,10.2832,259000.0
2011-01-19 12:00:00,18.32,18.33,18.31,18.32,155000.0,10.2776,10.2832,10.2719,10.2776,155000.0
2011-01-19 12:05:00,18.31,18.32,18.3,18.3,259200.0,10.2719,10.2776,10.2663,10.2663,259200.0
2011-01-19 12:10:00,18.3,18.3,18.29,18.3,114300.0,10.2663,10.2663,10.2607,10.2663,114300.0
2011-01-19 12:15:00,18.3,18.31,18.29,18.3,249600.0,10.2663,10.2719,10.2607,10.2663,249600.0
2011-01-19 12:20:00,18.31,18.31,18.3,18.3,59000.0,10.2719,10.2719,10.2663,10.2663,59000.0
2011-01-19 12:25:00,18.31,18.31,18.25,18.25,549600.0,10.2719,10.2719,10.2383,10.2383,549600.0
2011-01-19 12:30:00,18.25,18.26,18.21,18.21,743600.0,10.2383,10.2439,10.2158,10.2158,743600.0
2011-01-19 12:35:00,18.22,18.23,18.2,18.22,493500.0,10.2215,10.2271,10.2102,10.2215,493500.0
2011-01-19 12:40:00,18.23,18.25,18.22,18.23,647000.0,10.2271,10.2383,10.2215,10.2271,647000.0
2011-01-19 12:45:00,18.22,18.23,18.21,18.23,213300.0,10.2215,10.2271,10.2158,10.2271,213300.0
2011-01-19 12:50:00,18.23,18.23,18.19,18.23,712200.0,10.2271,10.2271,10.2046,10.2271,712200.0
2011-01-19 12:55:00,18.23,18.24,18.21,18.21,224700.0,10.2271,10.2327,10.2158,10.2158,224700.0
2011-01-19 13:00:00,18.22,18.22,18.19,18.2,235200.0,10.2215,10.2215,10.2046,10.2102,235200.0
2011-01-19 13:05:00,18.21,18.21,18.2,18.21,109400.0,10.2158,10.2158,10.2102,10.2158,109400.0
2011-01-19 13:10:00,18.2,18.24,18.2,18.22,524600.0,10.2102,10.2327,10.2102,10.2215,524600.0
2011-01-19 13:15:00,18.22,18.24,18.21,18.22,347200.0,10.2215,10.2327,10.2158,10.2215,347200.0
2011-01-19 13:20:00,18.22,18.23,18.22,18.23,134600.0,10.2215,10.2271,10.2215,10.2271,134600.0
2011-01-19 13:25:00,18.23,18.25,18.22,18.24,238500.0,10.2271,10.2383,10.2215,10.2327,238500.0
2011-01-19 13:30:00,18.24,18.26,18.23,18.25,880800.0,10.2327,10.2439,10.2271,10.2383,880800.0
2011-01-19 13:35:00,18.25,18.26,18.24,18.24,181600.0,10.2383,10.2439,10.2327,10.2327,181600.0
2011-01-19 13:40:00,18.24,18.25,18.24,18.25,104000.0,10.2327,10.2383,10.2327,10.2383,104000.0
2011-01-19 13:45:00,18.24,18.25,18.22,18.23,204100.0,10.2327,10.2383,10.2215,10.2271,204100.0
2011-01-19 13:50:00,18.23,18.23,18.21,18.22,296500.0,10.2271,10.2271,10.2158,10.2215,296500.0
2011-01-19 13:55:00,18.22,18.24,18.21,18.24,421000.0,10.2215,10.2327,10.2158,10.2327,421000.0
2011-01-19 14:00:00,18.23,18.24,18.22,18.23,243100.0,10.2271,10.2327,10.2215,10.2271,243100.0
2011-01-19 14:05:00,18.23,18.24,18.21,18.22,305400.0,10.2271,10.2327,10.2158,10.2215,305400.0
2011-01-19 14:10:00,18.22,18.23,18.21,18.21,183300.0,10.2215,10.2271,10.2158,10.2158,183300.0
2011-01-19 14:15:00,18.22,18.22,18.19,18.21,892300.0,10.2215,10.2215,10.2046,10.2158,892300.0
2011-01-19 14:20:00,18.21,18.21,18.19,18.19,101400.0,10.2158,10.2158,10.2046,10.2046,101400.0
2011-01-19 14:25:00,18.2,18.21,18.17,18.2,462400.0,10.2102,10.2158,10.1934,10.2102,462400.0
2011-01-19 14:30:00,18.2,18.22,18.2,18.21,114000.0,10.2102,10.2215,10.2102,10.2158,114000.0
2011-01-19 14:35:00,18.22,18.22,18.21,18.22,55900.0,10.2215,10.2215,10.2158,10.2215,55900.0
2011-01-19 14:40:00,18.21,18.22,18.18,18.2,555500.0,10.2158,10.2215,10.199,10.2102,555500.0
2011-01-19 14:45:00,18.19,18.21,18.19,18.19,155200.0,10.2046,10.2158,10.2046,10.2046,155200.0
2011-01-19 14:50:00,18.19,18.2,18.16,18.16,720000.0,10.2046,10.2102,10.1878,10.1878,720000.0
2011-01-19 14:55:00,18.17,18.19,18.16,18.17,619500.0,10.1934,10.2046,10.1878,10.1934,619500.0
2011-01-19 15:00:00,18.17,18.19,18.17,18.18,178900.0,10.1934,10.2046,10.1934,10.199,178900.0
2011-01-19 15:05:00,18.18,18.19,18.17,18.17,258100.0,10.199,10.2046,10.1934,10.1934,258100.0
2011-01-19 15:10:00,18.17,18.18,18.16,18.17,321000.0,10.1934,10.199,10.1878,10.1934,321000.0
2011-01-19 15:15:00,18.17,18.2,18.17,18.19,228100.0,10.1934,10.2102,10.1934,10.2046,228100.0
2011-01-19 15:20:00,18.19,18.2,18.18,18.19,558000.0,10.2046,10.2102,10.199,10.2046,558000.0
2011-01-19 15:25:00,18.19,18.2,18.17,18.17,465100.0,10.2046,10.2102,10.1934,10.1934,465100.0
2011-01-19 15:30:00,18.17,18.18,18.15,18.17,723300.0,10.1934,10.199,10.1822,10.1934,723300.0
2011-01-19 15:35:00,18.17,18.21,18.17,18.21,305200.0,10.1934,10.2158,10.1934,10.2158,305200.0
2011-01-19 15:40:00,18.21,18.25,18.2,18.25,520500.0,10.2158,10.2383,10.2102,10.2383,520500.0
2011-01-19 15:45:00,18.25,18.25,18.23,18.25,744900.0,10.2383,10.2383,10.2271,10.2383,744900.0
2011-01-19 15:50:00,18.25,18.25,18.22,18.23,760800.0,10.2383,10.2383,10.2215,10.2271,760800.0
2011-01-19 15:55:00,18.23,18.33,18.22,18.33,4170200.0,10.2271,10.2832,10.2215,10.2832,4170200.0
2011-01-20 09:30:00,18.34,18.37,18.24,18.29,1797700.0,10.2888,10.3056,10.2327,10.2607,1797700.0
2011-01-20 09:35:00,18.28,18.3,18.26,18.27,1701700.0,10.2551,10.2663,10.2439,10.2495,1701700.0
2011-01-20 09:40:00,18.27,18.28,18.19,18.22,1482500.0,10.2495,10.2551,10.2046,10.2215,1482500.0
2011-01-20 09:45:00,18.24,18.24,18.17,18.22,1131800.0,10.2327,10.2327,10.1934,10.2215,1131800.0
2011-01-20 09:50:00,18.22,18.22,18.19,18.19,427600.0,10.2215,10.2215,10.2046,10.2046,427600.0
2011-01-20 09:55:00,18.19,18.21,18.18,18.2,1322800.0,10.2046,10.2158,10.199,10.2102,1322800.0
2011-01-20 10:00:00,18.2,18.24,18.2,18.24,1581500.0,10.2102,10.2327,10.2102,10.2327,1581500.0
2011-01-20 10:05:00,18.23,18.25,18.22,18.24,844100.0,10.2271,10.2383,10.2215,10.2327,844100.0
2011-01-20 10:10:00,18.25,18.25,18.21,18.23,845400.0,10.2383,10.2383,10.2158,10.2271,845400.0
2011-01-20 10:15:00,18.22,18.23,18.2,18.2,553400.0,10.2215,10.2271,10.2102,10.2102,553400.0
2011-01-20 10:20:00,18.21,18.21,18.17,18.17,635300.0,10.2158,10.2158,10.1934,10.1934,635300.0
2011-01-20 10:25:00,18.17,18.18,18.11,18.13,1405200.0,10.1934,10.199,10.1597,10.171,1405200.0
2011-01-20 10:30:00,18.13,18.13,18.1,18.1,517100.0,10.171,10.171,10.1541,10.1541,517100.0
2011-01-20 10:35:00,18.11,18.11,18.02,18.03,1598400.0,10.1597,10.1597,10.1093,10.1149,1598400.0
2011-01-20 10:40:00,18.04,18.07,18.02,18.07,1145500.0,10.1205,10.1373,10.1093,10.1373,1145500.0
2011-01-20 10:45:00,18.07,18.08,18.05,18.06,1031800.0,10.1373,10.1429,10.1261,10.1317,1031800.0
2011-01-20 10:50:00,18.05,18.1,18.05,18.1,962000.0,10.1261,10.1541,10.1261,10.1541,962000.0
2011-01-20 10:55:00,18.09,18.1,18.04,18.05,856400.0,10.1485,10.1541,10.1205,10.1261,856400.0
2011-01-20 11:00:00,18.04,18.06,18.03,18.04,570800.0,10.1205,10.1317,10.1149,10.1205,570800.0
2011-01-20 11:05:00,18.04,18.06,18.03,18.05,953600.0,10.1205,10.1317,10.1149,10.1261,953600.0
2011-01-20 11:10:00,18.05,18.08,18.05,18.08,575400.0,10.1261,10.1429,10.1261,10.1429,575400.0
2011-01-20 11:15:00,18.07,18.08,18.06,18.08,324500.0,10.1373,10.1429,10.1317,10.1429,324500.0
2011-01-20 11:20:00,18.08,18.1,18.07,18.09,1005700.0,10.1429,10.1541,10.1373,10.1485,1005700.0
2011-01-20 11:25:00,18.09,18.1,18.08,18.09,243900.0,10.1485,10.1541,10.1429,10.1485,243900.0
2011-01-20 11:30:00,18.09,18.09,18.07,18.08,215100.0,10.1485,10.1485,10.1373,10.1429,215100.0
2011-01-20 11:35:00,18.07,18.11,18.07,18.09,436300.0,10.1373,10.1597,10.1373,10.1485,436300.0
2011-01-20 11:40:00,18.09,18.15,18.07,18.09,731600.0,10.1485,10.1822,10.1373,10.1485,731600.0
2011-01-20 11:45:00,18.1,18.1,18.07,18.1,618200.0,10.1541,10.1541,10.1373,10.1541,618200.0
2011-01-20 11:50:00,18.09,18.1,18.08,18.09,210500.0,10.1485,10.1541,10.1429,10.1485,210500.0
2011-01-20 11:55:00,18.08,18.1,18.08,18.08,468400.0,10.1429,10.1541,10.1429,10.1429,468400.0
2011-01-20 12:00:00,18.08,18.1,18.08,18.1,266400.0,10.1429,10.1541,10.1429,10.1541,266400.0
2011-01-20 12:05:00,18.09,18.12,18.09,18.11,237900.0,10.1485,10.1654,10.1485,10.1597,237900.0
2011-01-20 12:10:00,18.12,18.12,18.1,18.11,600300.0,10.1654,10.1654,10.1541,10.1597,600300.0
2011-01-20 12:15:00,18.11,18.13,18.1,18.13,358100.0,10.1597,10.171,10.1541,10.171,358100.0
2011-01-20 12:20:00,18.13,18.17,18.12,18.14,333800.0,10.171,10.1934,10.1654,10.1766,333800.0
2011-01-20 12:25:00,18.14,18.17,18.14,18.14,227300.0,10.1766,10.1934,10.1766,10.1766,227300.0
2011-01-20 12:30:00,18.14,18.16,18.14,18.14,234700.0,10.1766,10.1878,10.1766,10.1766,234700.0
2011-01-20 12:35:00,18.14,18.18,18.14,18.17,409300.0,10.1766,10.199,10.1766,10.1934,409300.0
2011-01-20 12:40:00,18.17,18.18,18.17,18.18,120900.0,10.1934,10.199,10.1934,10.199,120900.0
2011-01-20 12:45:00,18.18,18.19,18.17,18.19,222900.0,10.199,10.2046,10.1934,10.2046,222900.0
2011-01-20 12:50:00,18.19,18.2,18.17,18.2,370500.0,10.2046,10.2102,10.1934,10.2102,370500.0
2011-01-20 12:55:00,18.19,18.21,18.18,18.18,198300.0,10.2046,10.2158,10.199,10.199,198300.0
2011-01-20 13:00:00,18.18,18.2,18.18,18.19,303900.0,10.199,10.2102,10.199,10.2046,303900.0
2011-01-20 13:05:00,18.19,18.21,18.19,18.21,130900.0,10.2046,10.2158,10.2046,10.2158,130900.0
2011-01-20 13:10:00,18.21,18.22,18.19,18.2,366600.0,10.2158,10.2215,10.2046,10.2102,366600.0
2011-01-20 13:15:00,18.2,18.21,18.19,18.2,210500.0,10.2102,10.2158,10.2046,10.2102,210500.0
2011-01-20 13:20:00,18.2,18.21,18.19,18.2,306800.0,10.2102,10.2158,10.2046,10.2102,306800.0
2011-01-20 13:25:00,18.21,18.21,18.19,18.19,126600.0,10.2158,10.2158,10.2046,10.2046,126600.0
2011-01-20 13:30:00,18.19,18.22,18.19,18.21,346500.0,10.2046,10.2215,10.2046,10.2158,346500.0
2011-01-20 13:35:00,18.21,18.23,18.21,18.22,310400.0,10.2158,10.2271,10.2158,10.2215,310400.0
2011-01-20 13:40:00,18.23,18.23,18.17,18.18,679800.0,10.2271,10.2271,10.1934,10.199,679800.0
2011-01-20 13:45:00,18.17,18.18,18.16,18.17,377800.0,10.1934,10.199,10.1878,10.1934,377800.0
2011-01-20 13:50:00,18.17,18.19,18.17,18.19,206300.0,10.1934,10.2046,10.1934,10.2046,206300.0
2011-01-20 13:55:00,18.18,18.21,18.18,18.21,286500.0,10.199,10.2158,10.199,10.2158,286500.0
2011-01-20 14:00:00,18.21,18.21,18.2,18.21,138800.0,10.2158,10.2158,10.2102,10.2158,138800.0
2011-01-20 14:05:00,18.21,18.25,18.2,18.25,522700.0,10.2158,10.2383,10.2102,10.2383,522700.0
2011-01-20 14:10:00,18.25,18.26,18.24,18.26,274400.0,10.2383,10.2439,10.2327,10.2439,274400.0
2011-01-20 14:15:00,18.26,18.29,18.25,18.29,392100.0,10.2439,10.2607,10.2383,10.2607,392100.0
2011-01-20 14:20:00,18.29,18.29,18.28,18.29,168200.0,10.2607,10.2607,10.2551,10.2607,168200.0
2011-01-20 14:25:00,18.28,18.32,18.28,18.28,671000.0,10.2551,10.2776,10.2551,10.2551,671000.0
2011-01-20 14:30:00,18.29,18.32,18.28,18.32,628800.0,10.2607,10.2776,10.2551,10.2776,628800.0
2011-01-20 14:35:00,18.31,18.33,18.3,18.3,530300.0,10.2719,10.2832,10.2663,10.2663,530300.0
2011-01-20 14:40:00,18.3,18.33,18.3,18.33,395900.0,10.2663,10.2832,10.2663,10.2832,395900.0
2011-01-20 14:45:00,18.33,18.34,18.29,18.29,680100.0,10.2832,10.2888,10.2607,10.2607,680100.0
2011-01-20 14:50:00,18.3,18.3,18.29,18.3,103800.0,10.2663,10.2663,10.2607,10.2663,103800.0
2011-01-20 14:55:00,18.3,18.3,18.29,18.29,239000.0,10.2663,10.2663,10.2607,10.2607,239000.0
2011-01-20 15:00:00,18.3,18.3,18.27,18.27,297800.0,10.2663,10.2663,10.2495,10.2495,297800.0
2011-01-20 15:05:00,18.27,18.28,18.25,18.26,323800.0,10.2495,10.2551,10.2383,10.2439,323800.0
2011-01-20 15:10:00,18.25,18.3,18.25,18.28,645500.0,10.2383,10.2663,10.2383,10.2551,645500.0
2011-01-20 15:15:00,18.29,18.29,18.27,18.27,124400.0,10.2607,10.2607,10.2495,10.2495,124400.0
2011-01-20 15:20:00,18.27,18.3,18.27,18.29,596400.0,10.2495,10.2663,10.2495,10.2607,596400.0
2011-01-20 15:25:00,18.29,18.29,18.25,18.25,260400.0,10.2607,10.2607,10.2383,10.2383,260400.0
2011-01-20 15:30:00,18.25,18.27,18.25,18.27,412700.0,10.2383,10.2495,10.2383,10.2495,412700.0
2011-01-20 15:35:00,18.27,18.27,18.25,18.27,352900.0,10.2495,10.2495,10.2383,10.2495,352900.0
2011-01-20 15:40:00,18.27,18.28,18.26,18.28,415400.0,10.2495,10.2551,10.2439,10.2551,415400.0
2011-01-20 15:45:00,18.27,18.28,18.25,18.27,583900.0,10.2495,10.2551,10.2383,10.2495,583900.0
2011-01-20 15:50:00,18.26,18.28,18.26,18.27,540500.0,10.2439,10.2551,10.2439,10.2495,540500.0
2011-01-20 15:55:00,18.28,18.28,18.24,18.25,2611400.0,10.2551,10.2551,10.2327,10.2383,2611400.0
2011-01-21 09:30:00,18.22,18.29,18.17,18.19,6334900.0,10.2215,10.2607,10.1934,10.2046,6334900.0
2011-01-21 09:35:00,18.19,18.21,18.17,18.2,966800.0,10.2046,10.2158,10.1934,10.2102,966800.0
2011-01-21 09:40:00,18.2,18.25,18.19,18.24,592200.0,10.2102,10.2383,10.2046,10.2327,592200.0
2011-01-21 09:45:00,18.23,18.25,18.22,18.23,419400.0,10.2271,10.2383,10.2215,10.2271,419400.0
2011-01-21 09:50:00,18.23,18.24,18.2,18.21,309600.0,10.2271,10.2327,10.2102,10.2158,309600.0
2011-01-21 09:55:00,18.2,18.21,18.2,18.2,345000.0,10.2102,10.2158,10.2102,10.2102,345000.0
2011-01-21 10:00:00,18.2,18.26,18.2,18.25,808400.0,10.2102,10.2439,10.2102,10.2383,808400.0
2011-01-21 10:05:00,18.25,18.26,18.24,18.25,298900.0,10.2383,10.2439,10.2327,10.2383,298900.0
2011-01-21 10:10:00,18.24,18.26,18.24,18.25,227700.0,10.2327,10.2439,10.2327,10.2383,227700.0
2011-01-21 10:15:00,18.25,18.26,18.2,18.2,892100.0,10.2383,10.2439,10.2102,10.2102,892100.0
2011-01-21 10:20:00,18.21,18.24,18.2,18.24,898700.0,10.2158,10.2327,10.2102,10.2327,898700.0
2011-01-21 10:25:00,18.24,18.24,18.19,18.19,690300.0,10.2327,10.2327,10.2046,10.2046,690300.0
2011-01-21 10:30:00,18.2,18.21,18.19,18.19,302300.0,10.2102,10.2158,10.2046,10.2046,302300.0
2011-01-21 10:35:00,18.19,18.23,18.19,18.21,939100.0,10.2046,10.2271,10.2046,10.2158,939100.0
2011-01-21 10:40:00,18.2,18.24,18.2,18.23,626900.0,10.2102,10.2327,10.2102,10.2271,626900.0
2011-01-21 10:45:00,18.22,18.23,18.22,18.22,196900.0,10.2215,10.2271,10.2215,10.2215,196900.0
2011-01-21 10:50:00,18.23,18.24,18.22,18.23,661600.0,10.2271,10.2327,10.2215,10.2271,661600.0
2011-01-21 10:55:00,18.23,18.24,18.22,18.23,243000.0,10.2271,10.2327,10.2215,10.2271,243000.0
2011-01-21 11:00:00,18.23,18.27,18.22,18.26,270900.0,10.2271,10.2495,10.2215,10.2439,270900.0
2011-01-21 11:05:00,18.27,18.27,18.23,18.25,260200.0,10.2495,10.2495,10.2271,10.2383,260200.0
2011-01-21 11:10:00,18.25,18.26,18.24,18.26,78200.0,10.2383,10.2439,10.2327,10.2439,78200.0
2011-01-21 11:15:00,18.25,18.26,18.24,18.25,151800.0,10.2383,10.2439,10.2327,10.2383,151800.0
2011-01-21 11:20:00,18.25,18.28,18.24,18.28,216900.0,10.2383,10.2551,10.2327,10.2551,216900.0
2011-01-21 11:25:00,18.27,18.28,18.26,18.28,230900.0,10.2495,10.2551,10.2439,10.2551,230900.0
2011-01-21 11:30:00,18.28,18.29,18.27,18.28,552200.0,10.2551,10.2607,10.2495,10.2551,552200.0
2011-01-21 11:35:00,18.27,18.28,18.24,18.25,118400.0,10.2495,10.2551,10.2327,10.2383,118400.0
2011-01-21 11:40:00,18.25,18.28,18.24,18.25,287300.0,10.2383,10.2551,10.2327,10.2383,287300.0
2011-01-21 11:45:00,18.24,18.25,18.24,18.25,51900.0,10.2327,10.2383,10.2327,10.2383,51900.0
2011-01-21 11:50:00,18.25,18.25,18.24,18.24,86100.0,10.2383,10.2383,10.2327,10.2327,86100.0
2011-01-21 11:55:00,18.25,18.25,18.23,18.24,352400.0,10.2383,10.2383,10.2271,10.2327,352400.0
2011-01-21 12:00:00,18.25,18.25,18.24,18.25,24300.0,10.2383,10.2383,10.2327,10.2383,24300.0
2011-01-21 12:05:00,18.24,18.25,18.24,18.24,66000.0,10.2327,10.2383,10.2327,10.2327,66000.0
2011-01-21 12:10:00,18.25,18.25,18.24,18.25,31500.0,10.2383,10.2383,10.2327,10.2383,31500.0
2011-01-21 12:15:00,18.25,18.26,18.24,18.25,196800.0,10.2383,10.2439,10.2327,10.2383,196800.0
2011-01-21 12:20:00,18.25,18.26,18.24,18.24,298700.0,10.2383,10.2439,10.2327,10.2327,298700.0
2011-01-21 12:25:00,18.25,18.27,18.23,18.27,186700.0,10.2383,10.2495,10.2271,10.2495,186700.0
2011-01-21 12:30:00,18.28,18.28,18.25,18.26,342300.0,10.2551,10.2551,10.2383,10.2439,342300.0
2011-01-21 12:35:00,18.26,18.28,18.26,18.27,140400.0,10.2439,10.2551,10.2439,10.2495,140400.0
2011-01-21 12:40:00,18.28,18.28,18.26,18.27,225200.0,10.2551,10.2551,10.2439,10.2495,225200.0
2011-01-21 12:45:00,18.27,18.28,18.26,18.26,277000.0,10.2495,10.2551,10.2439,10.2439,277000.0
2011-01-21 12:50:00,18.27,18.28,18.26,18.28,136600.0,10.2495,10.2551,10.2439,10.2551,136600.0
2011-01-21 12:55:00,18.27,18.28,18.27,18.28,74400.0,10.2495,10.2551,10.2495,10.2551,74400.0
2011-01-21 13:00:00,18.28,18.28,18.27,18.28,125200.0,10.2551,10.2551,10.2495,10.2551,125200.0
2011-01-21 13:05:00,18.28,18.28,18.25,18.26,495700.0,10.2551,10.2551,10.2383,10.2439,495700.0
2011-01-21 13:10:00,18.25,18.26,18.25,18.25,113200.0,10.2383,10.2439,10.2383,10.2383,113200.0
2011-01-21 13:15:00,18.26,18.28,18.25,18.28,316800.0,10.2439,10.2551,10.2383,10.2551,316800.0
2011-01-21 13:20:00,18.28,18.28,18.26,18.26,268100.0,10.2551,10.2551,10.2439,10.2439,268100.0
2011-01-21 13:25:00,18.27,18.27,18.24,18.25,170400.0,10.2495,10.2495,10.2327,10.2383,170400.0
2011-01-21 13:30:00,18.25,18.27,18.24,18.26,204300.0,10.2383,10.2495,10.2327,10.2439,204300.0
2011-01-21 13:35:00,18.26,18.28,18.26,18.28,477200.0,10.2439,10.2551,10.2439,10.2551,477200.0
2011-01-21 13:40:00,18.28,18.28,18.26,18.27,171000.0,10.2551,10.2551,10.2439,10.2495,171000.0
2011-01-21 13:45:00,18.26,18.27,18.26,18.27,67400.0,10.2439,10.2495,10.2439,10.2495,67400.0
2011-01-21 13:50:00,18.26,18.27,18.25,18.26,158900.0,10.2439,10.2495,10.2383,10.2439,158900.0
2011-01-21 13:55:00,18.26,18.29,18.25,18.28,596800.0,10.2439,10.2607,10.2383,10.2551,596800.0
2011-01-21 14:00:00,18.29,18.3,18.28,18.3,267900.0,10.2607,10.2663,10.2551,10.2663,267900.0
2011-01-21 14:05:00,18.29,18.31,18.29,18.31,392800.0,10.2607,10.2719,10.2607,10.2719,392800.0
2011-01-21 14:10:00,18.31,18.32,18.3,18.32,288100.0,10.2719,10.2776,10.2663,10.2776,288100.0
2011-01-21 14:15:00,18.31,18.32,18.31,18.31,134800.0,10.2719,10.2776,10.2719,10.2719,134800.0
2011-01-21 14:20:00,18.32,18.32,18.3,18.3,146200.0,10.2776,10.2776,10.2663,10.2663,146200.0
2011-01-21 14:25:00,18.3,18.33,18.29,18.32,417300.0,10.2663,10.2832,10.2607,10.2776,417300.0
2011-01-21 14:30:00,18.32,18.35,18.31,18.34,341500.0,10.2776,10.2944,10.2719,10.2888,341500.0
2011-01-21 14:35:00,18.34,18.37,18.34,18.36,985500.0,10.2888,10.3056,10.2888,10.3,985500.0
2011-01-21 14:40:00,18.36,18.36,18.35,18.36,187000.0,10.3,10.3,10.2944,10.3,187000.0
2011-01-21 14:45:00,18.36,18.38,18.35,18.35,549000.0,10.3,10.3112,10.2944,10.2944,549000.0
2011-01-21 14:50:00,18.35,18.38,18.35,18.35,330200.0,10.2944,10.3112,10.2944,10.2944,330200.0
2011-01-21 14:55:00,18.35,18.37,18.35,18.35,232900.0,10.2944,10.3056,10.2944,10.2944,232900.0
2011-01-21 15:00:00,18.35,18.36,18.31,18.33,765200.0,10.2944,10.3,10.2719,10.2832,765200.0
2011-01-21 15:05:00,18.33,18.36,18.33,18.36,390000.0,10.2832,10.3,10.2832,10.3,390000.0
2011-01-21 15:10:00,18.36,18.36,18.35,18.36,111200.0,10.3,10.3,10.2944,10.3,111200.0
2011-01-21 15:15:00,18.36,18.37,18.35,18.36,209200.0,10.3,10.3056,10.2944,10.3,209200.0
2011-01-21 15:20:00,18.36,18.37,18.36,18.37,143800.0,10.3,10.3056,10.3,10.3056,143800.0
2011-01-21 15:25:00,18.37,18.37,18.35,18.36,203700.0,10.3056,10.3056,10.2944,10.3,203700.0
2011-01-21 15:30:00,18.36,18.36,18.34,18.35,228700.0,10.3,10.3,10.2888,10.2944,228700.0
2011-01-21 15:35:00,18.35,18.36,18.34,18.35,223000.0,10.2944,10.3,10.2888,10.2944,223000.0
2011-01-21 15:40:00,18.35,18.38,18.34,18.36,1286300.0,10.2944,10.3112,10.2888,10.3,1286300.0
2011-01-21 15:45:00,18.36,18.37,18.34,18.36,624000.0,10.3,10.3056,10.2888,10.3,624000.0
2011-01-21 15:50:00,18.35,18.37,18.33,18.33,1146500.0,10.2944,10.3056,10.2832,10.2832,1146500.0
2011-01-21 15:55:00,18.34,18.37,18.33,18.35,2338500.0,10.2888,10.3056,10.2832,10.2944,2338500.0
2011-01-24 09:30:00,18.34,18.44,18.31,18.39,1456600.0,10.2888,10.3449,10.2719,10.3168,1456600.0
2011-01-24 09:35:00,18.4,18.41,18.39,18.4,1145900.0,10.3224,10.328,10.3168,10.3224,1145900.0
2011-01-24 09:40:00,18.39,18.42,18.39,18.42,562900.0,10.3168,10.3337,10.3168,10.3337,562900.0
2011-01-24 09:45:00,18.42,18.45,18.4,18.41,876000.0,10.3337,10.3505,10.3224,10.328,876000.0
2011-01-24 09:50:00,18.41,18.46,18.41,18.45,482700.0,10.328,10.3561,10.328,10.3505,482700.0
2011-01-24 09:55:00,18.45,18.46,18.43,18.44,632300.0,10.3505,10.3561,10.3393,10.3449,632300.0
2011-01-24 10:00:00,18.44,18.46,18.43,18.46,745300.0,10.3449,10.3561,10.3393,10.3561,745300.0
2011-01-24 10:05:00,18.46,18.47,18.45,18.45,337900.0,10.3561,10.3617,10.3505,10.3505,337900.0
2011-01-24 10:10:00,18.46,18.46,18.45,18.45,207300.0,10.3561,10.3561,10.3505,10.3505,207300.0
2011-01-24 10:15:00,18.46,18.46,18.44,18.45,836100.0,10.3561,10.3561,10.3449,10.3505,836100.0
2011-01-24 10:20:00,18.46,18.49,18.45,18.48,476800.0,10.3561,10.3729,10.3505,10.3673,476800.0
2011-01-24 10:25:00,18.47,18.49,18.47,18.48,301400.0,10.3617,10.3729,10.3617,10.3673,301400.0
2011-01-24 10:30:00,18.48,18.49,18.47,18.48,366100.0,10.3673,10.3729,10.3617,10.3673,366100.0
2011-01-24 10:35:00,18.48,18.48,18.47,18.48,129800.0,10.3673,10.3673,10.3617,10.3673,129800.0
2011-01-24 10:40:00,18.48,18.48,18.47,18.48,121800.0,10.3673,10.3673,10.3617,10.3673,121800.0
2011-01-24 10:45:00,18.48,18.49,18.47,18.48,546900.0,10.3673,10.3729,10.3617,10.3673,546900.0
2011-01-24 10:50:00,18.49,18.5,18.47,18.5,403400.0,10.3729,10.3785,10.3617,10.3785,403400.0
2011-01-24 10:55:00,18.49,18.5,18.48,18.49,206000.0,10.3729,10.3785,10.3673,10.3729,206000.0
2011-01-24 11:00:00,18.49,18.49,18.48,18.49,191000.0,10.3729,10.3729,10.3673,10.3729,191000.0
2011-01-24 11:05:00,18.49,18.49,18.47,18.49,296000.0,10.3729,10.3729,10.3617,10.3729,296000.0
2011-01-24 11:10:00,18.49,18.5,18.48,18.5,443600.0,10.3729,10.3785,10.3673,10.3785,443600.0
2011-01-24 11:15:00,18.5,18.5,18.49,18.5,236000.0,10.3785,10.3785,10.3729,10.3785,236000.0
2011-01-24 11:20:00,18.5,18.5,18.49,18.49,105100.0,10.3785,10.3785,10.3729,10.3729,105100.0
2011-01-24 11:25:00,18.5,18.53,18.47,18.47,2078000.0,10.3785,10.3954,10.3617,10.3617,2078000.0
2011-01-24 11:30:00,18.47,18.49,18.46,18.48,566500.0,10.3617,10.3729,10.3561,10.3673,566500.0
2011-01-24 11:35:00,18.47,18.48,18.45,18.48,400100.0,10.3617,10.3673,10.3505,10.3673,400100.0
2011-01-24 11:40:00,18.48,18.49,18.47,18.49,269300.0,10.3673,10.3729,10.3617,10.3729,269300.0
2011-01-24 11:45:00,18.49,18.5,18.48,18.5,1310000.0,10.3729,10.3785,10.3673,10.3785,1310000.0
2011-01-24 11:50:00,18.49,18.5,18.48,18.48,488700.0,10.3729,10.3785,10.3673,10.3673,488700.0
2011-01-24 11:55:00,18.48,18.52,18.48,18.51,1403500.0,10.3673,10.3898,10.3673,10.3841,1403500.0
2011-01-24 12:00:00,18.51,18.51,18.5,18.5,136300.0,10.3841,10.3841,10.3785,10.3785,136300.0
2011-01-24 12:05:00,18.5,18.51,18.5,18.51,352400.0,10.3785,10.3841,10.3785,10.3841,352400.0
2011-01-24 12:10:00,18.51,18.51,18.5,18.5,170100.0,10.3841,10.3841,10.3785,10.3785,170100.0
2011-01-24 12:15:00,18.5,18.51,18.5,18.51,356100.0,10.3785,10.3841,10.3785,10.3841,356100.0
2011-01-24 12:20:00,18.5,18.51,18.5,18.5,86300.0,10.3785,10.3841,10.3785,10.3785,86300.0
2011-01-24 12:25:00,18.51,18.52,18.5,18.52,218300.0,10.3841,10.3898,10.3785,10.3898,218300.0
2011-01-24 12:30:00,18.52,18.54,18.51,18.53,815100.0,10.3898,10.401,10.3841,10.3954,815100.0
2011-01-24 12:35:00,18.53,18.54,18.53,18.53,198800.0,10.3954,10.401,10.3954,10.3954,198800.0
2011-01-24 12:40:00,18.53,18.54,18.51,18.51,378700.0,10.3954,10.401,10.3841,10.3841,378700.0
2011-01-24 12:45:00,18.51,18.52,18.51,18.51,150500.0,10.3841,10.3898,10.3841,10.3841,150500.0
2011-01-24 12:50:00,18.52,18.52,18.51,18.51,181700.0,10.3898,10.3898,10.3841,10.3841,181700.0
2011-01-24 12:55:00,18.52,18.52,18.47,18.48,666100.0,10.3898,10.3898,10.3617,10.3673,666100.0
2011-01-24 13:00:00,18.48,18.5,18.47,18.5,459500.0,10.3673,10.3785,10.3617,10.3785,459500.0
2011-01-24 13:05:00,18.5,18.5,18.49,18.5,239500.0,10.3785,10.3785,10.3729,10.3785,239500.0
2011-01-24 13:10:00,18.5,18.5,18.49,18.49,253000.0,10.3785,10.3785,10.3729,10.3729,253000.0
2011-01-24 13:15:00,18.5,18.52,18.49,18.49,362400.0,10.3785,10.3898,10.3729,10.3729,362400.0
2011-01-24 13:20:00,18.5,18.5,18.49,18.5,77600.0,10.3785,10.3785,10.3729,10.3785,77600.0
2011-01-24 13:25:00,18.5,18.5,18.47,18.47,340200.0,10.3785,10.3785,10.3617,10.3617,340200.0
2011-01-24 13:30:00,18.47,18.48,18.46,18.48,274000.0,10.3617,10.3673,10.3561,10.3673,274000.0
2011-01-24 13:35:00,18.48,18.48,18.47,18.48,58000.0,10.3673,10.3673,10.3617,10.3673,58000.0
2011-01-24 13:40:00,18.48,18.49,18.47,18.49,416900.0,10.3673,10.3729,10.3617,10.3729,416900.0
2011-01-24 13:45:00,18.49,18.49,18.48,18.49,208300.0,10.3729,10.3729,10.3673,10.3729,208300.0
2011-01-24 13:50:00,18.49,18.5,18.48,18.5,373100.0,10.3729,10.3785,10.3673,10.3785,373100.0
2011-01-24 13:55:00,18.5,18.5,18.47,18.48,789900.0,10.3785,10.3785,10.3617,10.3673,789900.0
2011-01-24 14:00:00,18.48,18.48,18.47,18.47,101500.0,10.3673,10.3673,10.3617,10.3617,101500.0
2011-01-24 14:05:00,18.47,18.48,18.47,18.47,130600.0,10.3617,10.3673,10.3617,10.3617,130600.0
2011-01-24 14:10:00,18.47,18.48,18.47,18.47,99000.0,10.3617,10.3673,10.3617,10.3617,99000.0
2011-01-24 14:15:00,18.47,18.49,18.47,18.49,518600.0,10.3617,10.3729,10.3617,10.3729,518600.0
2011-01-24 14:20:00,18.48,18.5,18.47,18.48,809800.0,10.3673,10.3785,10.3617,10.3673,809800.0
2011-01-24 14:25:00,18.48,18.49,18.48,18.49,128100.0,10.3673,10.3729,10.3673,10.3729,128100.0
2011-01-24 14:30:00,18.49,18.49,18.48,18.49,165000.0,10.3729,10.3729,10.3673,10.3729,165000.0
2011-01-24 14:35:00,18.49,18.49,18.47,18.47,435800.0,10.3729,10.3729,10.3617,10.3617,435800.0
2011-01-24 14:40:00,18.47,18.48,18.47,18.48,199300.0,10.3617,10.3673,10.3617,10.3673,199300.0
2011-01-24 14:45:00,18.48,18.48,18.46,18.47,232700.0,10.3673,10.3673,10.3561,10.3617,232700.0
2011-01-24 14:50:00,18.47,18.47,18.43,18.43,688400.0,10.3617,10.3617,10.3393,10.3393,688400.0
2011-01-24 14:55:00,18.44,18.46,18.43,18.45,657100.0,10.3449,10.3561,10.3393,10.3505,657100.0
2011-01-24 15:00:00,18.45,18.46,18.43,18.43,792100.0,10.3505,10.3561,10.3393,10.3393,792100.0
2011-01-24 15:05:00,18.43,18.44,18.42,18.44,585200.0,10.3393,10.3449,10.3337,10.3449,585200.0
2011-01-24 15:10:00,18.43,18.44,18.42,18.42,812300.0,10.3393,10.3449,10.3337,10.3337,812300.0
2011-01-24 15:15:00,18.42,18.43,18.39,18.41,1146500.0,10.3337,10.3393,10.3168,10.328,1146500.0
2011-01-24 15:20:00,18.42,18.43,18.4,18.43,593400.0,10.3337,10.3393,10.3224,10.3393,593400.0
2011-01-24 15:25:00,18.43,18.43,18.41,18.42,418800.0,10.3393,10.3393,10.328,10.3337,418800.0
2011-01-24 15:30:00,18.41,18.43,18.41,18.42,341600.0,10.328,10.3393,10.328,10.3337,341600.0
2011-01-24 15:35:00,18.42,18.45,18.41,18.42,947400.0,10.3337,10.3505,10.328,10.3337,947400.0
2011-01-24 15:40:00,18.42,18.43,18.41,18.43,720700.0,10.3337,10.3393,10.328,10.3393,720700.0
2011-01-24 15:45:00,18.42,18.42,18.38,18.4,2093100.0,10.3337,10.3337,10.3112,10.3224,2093100.0
2011-01-24 15:50:00,18.39,18.42,18.39,18.42,1662800.0,10.3168,10.3337,10.3168,10.3337,1662800.0
2011-01-24 15:55:00,18.42,18.46,18.42,18.44,3761300.0,10.3337,10.3561,10.3337,10.3449,3761300.0
2011-01-25 09:30:00,18.61,18.63,18.41,18.45,2520400.0,10.4402,10.4515,10.328,10.3505,2520400.0
2011-01-25 09:35:00,18.44,18.53,18.44,18.5,991400.0,10.3449,10.3954,10.3449,10.3785,991400.0
2011-01-25 09:40:00,18.5,18.6,18.5,18.58,823000.0,10.3785,10.4346,10.3785,10.4234,823000.0
2011-01-25 09:45:00,18.58,18.59,18.52,18.57,663800.0,10.4234,10.429,10.3898,10.4178,663800.0
2011-01-25 09:50:00,18.56,18.57,18.54,18.55,675900.0,10.4122,10.4178,10.401,10.4066,675900.0
2011-01-25 09:55:00,18.54,18.59,18.54,18.59,727500.0,10.401,10.429,10.401,10.429,727500.0
2011-01-25 10:00:00,18.59,18.6,18.56,18.58,878500.0,10.429,10.4346,10.4122,10.4234,878500.0
2011-01-25 10:05:00,18.58,18.61,18.57,18.58,596000.0,10.4234,10.4402,10.4178,10.4234,596000.0
2011-01-25 10:10:00,18.58,18.6,18.57,18.58,454700.0,10.4234,10.4346,10.4178,10.4234,454700.0
2011-01-25 10:15:00,18.58,18.58,18.53,18.55,409000.0,10.4234,10.4234,10.3954,10.4066,409000.0
2011-01-25 10:20:00,18.54,18.55,18.53,18.55,705300.0,10.401,10.4066,10.3954,10.4066,705300.0
2011-01-25 10:25:00,18.54,18.55,18.52,18.52,332500.0,10.401,10.4066,10.3898,10.3898,332500.0
2011-01-25 10:30:00,18.52,18.53,18.49,18.49,553700.0,10.3898,10.3954,10.3729,10.3729,553700.0
2011-01-25 10:35:00,18.49,18.54,18.49,18.52,661600.0,10.3729,10.401,10.3729,10.3898,661600.0
2011-01-25 10:40:00,18.52,18.53,18.52,18.52,188600.0,10.3898,10.3954,10.3898,10.3898,188600.0
2011-01-25 10:45:00,18.52,18.55,18.51,18.54,837900.0,10.3898,10.4066,10.3841,10.401,837900.0
2011-01-25 10:50:00,18.55,18.56,18.54,18.54,313900.0,10.4066,10.4122,10.401,10.401,313900.0
2011-01-25 10:55:00,18.54,18.55,18.5,18.51,262200.0,10.401,10.4066,10.3785,10.3841,262200.0
2011-01-25 11:00:00,18.5,18.52,18.5,18.5,274600.0,10.3785,10.3898,10.3785,10.3785,274600.0
2011-01-25 11:05:00,18.5,18.56,18.5,18.54,603400.0,10.3785,10.4122,10.3785,10.401,603400.0
2011-01-25 11:10:00,18.54,18.55,18.5,18.5,1456900.0,10.401,10.4066,10.3785,10.3785,1456900.0
2011-01-25 11:15:00,18.5,18.53,18.49,18.52,1129900.0,10.3785,10.3954,10.3729,10.3898,1129900.0
2011-01-25 11:20:00,18.52,18.53,18.51,18.52,307700.0,10.3898,10.3954,10.3841,10.3898,307700.0
2011-01-25 11:25:00,18.52,18.55,18.5,18.51,741300.0,10.3898,10.4066,10.3785,10.3841,741300.0
2011-01-25 11:30:00,18.51,18.56,18.51,18.55,2084300.0,10.3841,10.4122,10.3841,10.4066,2084300.0
2011-01-25 11:35:00,18.55,18.56,18.53,18.54,353500.0,10.4066,10.4122,10.3954,10.401,353500.0
2011-01-25 11:40:00,18.55,18.56,18.54,18.55,201900.0,10.4066,10.4122,10.401,10.4066,201900.0
2011-01-25 11:45:00,18.56,18.56,18.54,18.56,328100.0,10.4122,10.4122,10.401,10.4122,328100.0
2011-01-25 11:50:00,18.56,18.58,18.55,18.57,743400.0,10.4122,10.4234,10.4066,10.4178,743400.0
2011-01-25 11:55:00,18.57,18.58,18.56,18.58,160600.0,10.4178,10.4234,10.4122,10.4234,160600.0
2011-01-25 12:00:00,18.58,18.63,18.57,18.63,519100.0,10.4234,10.4515,10.4178,10.4515,519100.0
2011-01-25 12:05:00,18.63,18.7,18.62,18.64,1822100.0,10.4515,10.4907,10.4459,10.4571,1822100.0
2011-01-25 12:10:00,18.64,18.65,18.63,18.65,1223400.0,10.4571,10.4627,10.4515,10.4627,1223400.0
2011-01-25 12:15:00,18.64,18.66,18.62,18.62,460200.0,10.4571,10.4683,10.4459,10.4459,460200.0
2011-01-25 12:20:00,18.63,18.64,18.62,18.64,605800.0,10.4515,10.4571,10.4459,10.4571,605800.0
2011-01-25 12:25:00,18.64,18.68,18.61,18.66,4691100.0,10.4571,10.4795,10.4402,10.4683,4691100.0
2011-01-25 12:30:00,18.67,18.68,18.65,18.68,3043700.0,10.4739,10.4795,10.4627,10.4795,3043700.0
2011-01-25 12:35:00,18.68,18.68,18.64,18.65,287200.0,10.4795,10.4795,10.4571,10.4627,287200.0
2011-01-25 12:40:00,18.65,18.65,18.64,18.65,123800.0,10.4627,10.4627,10.4571,10.4627,123800.0
2011-01-25 12:45:00,18.65,18.67,18.64,18.67,384400.0,10.4627,10.4739,10.4571,10.4739,384400.0
2011-01-25 12:50:00,18.66,18.73,18.66,18.73,649500.0,10.4683,10.5076,10.4683,10.5076,649500.0
2011-01-25 12:55:00,18.72,18.73,18.72,18.72,214800.0,10.502,10.5076,10.502,10.502,214800.0
2011-01-25 13:00:00,18.73,18.76,18.71,18.75,1795600.0,10.5076,10.5244,10.4963,10.5188,1795600.0
2011-01-25 13:05:00,18.75,18.75,18.71,18.72,835100.0,10.5188,10.5188,10.4963,10.502,835100.0
2011-01-25 13:10:00,18.72,18.72,18.71,18.71,115600.0,10.502,10.502,10.4963,10.4963,115600.0
2011-01-25 13:15:00,18.72,18.72,18.69,18.72,1232400.0,10.502,10.502,10.4851,10.502,1232400.0
2011-01-25 13:20:00,18.7,18.72,18.64,18.65,1942400.0,10.4907,10.502,10.4571,10.4627,1942400.0
2011-01-25 13:25:00,18.66,18.66,18.64,18.64,426600.0,10.4683,10.4683,10.4571,10.4571,426600.0
2011-01-25 13:30:00,18.64,18.65,18.62,18.62,175700.0,10.4571,10.4627,10.4459,10.4459,175700.0
2011-01-25 13:35:00,18.62,18.62,18.58,18.59,409100.0,10.4459,10.4459,10.4234,10.429,409100.0
2011-01-25 13:40:00,18.6,18.63,18.59,18.61,758000.0,10.4346,10.4515,10.429,10.4402,758000.0
2011-01-25 13:45:00,18.6,18.63,18.6,18.63,292500.0,10.4346,10.4515,10.4346,10.4515,292500.0
2011-01-25 13:50:00,18.63,18.63,18.6,18.62,239300.0,10.4515,10.4515,10.4346,10.4459,239300.0
2011-01-25 13:55:00,18.61,18.62,18.6,18.6,146100.0,10.4402,10.4459,10.4346,10.4346,146100.0
2011-01-25 14:00:00,18.61,18.63,18.6,18.6,496000.0,10.4402,10.4515,10.4346,10.4346,496000.0
2011-01-25 14:05:00,18.6,18.61,18.59,18.6,258900.0,10.4346,10.4402,10.429,10.4346,258900.0
2011-01-25 14:10:00,18.6,18.6,18.55,18.55,744600.0,10.4346,10.4346,10.4066,10.4066,744600.0
2011-01-25 14:15:00,18.56,18.56,18.53,18.54,448100.0,10.4122,10.4122,10.3954,10.401,448100.0
2011-01-25 14:20:00,18.54,18.57,18.51,18.51,724100.0,10.401,10.4178,10.3841,10.3841,724100.0
2011-01-25 14:25:00,18.51,18.54,18.5,18.52,1784200.0,10.3841,10.401,10.3785,10.3898,1784200.0
2011-01-25 14:30:00,18.52,18.53,18.51,18.51,330600.0,10.3898,10.3954,10.3841,10.3841,330600.0
2011-01-25 14:35:00,18.51,18.52,18.49,18.5,830800.0,10.3841,10.3898,10.3729,10.3785,830800.0
2011-01-25 14:40:00,18.5,18.5,18.49,18.5,586800.0,10.3785,10.3785,10.3729,10.3785,586800.0
2011-01-25 14:45:00,18.5,18.51,18.47,18.47,534200.0,10.3785,10.3841,10.3617,10.3617,534200.0
2011-01-25 14:50:00,18.48,18.48,18.45,18.46,1098500.0,10.3673,10.3673,10.3505,10.3561,1098500.0
2011-01-25 14:55:00,18.45,18.47,18.45,18.46,780200.0,10.3505,10.3617,10.3505,10.3561,780200.0
2011-01-25 15:00:00,18.46,18.5,18.45,18.5,655800.0,10.3561,10.3785,10.3505,10.3785,655800.0
2011-01-25 15:05:00,18.5,18.5,18.49,18.5,503900.0,10.3785,10.3785,10.3729,10.3785,503900.0
2011-01-25 15:10:00,18.49,18.51,18.48,18.48,690900.0,10.3729,10.3841,10.3673,10.3673,690900.0
2011-01-25 15:15:00,18.49,18.5,18.47,18.49,686700.0,10.3729,10.3785,10.3617,10.3729,686700.0
2011-01-25 15:20:00,18.49,18.52,18.49,18.5,882900.0,10.3729,10.3898,10.3729,10.3785,882900.0
2011-01-25 15:25:00,18.49,18.5,18.49,18.5,500600.0,10.3729,10.3785,10.3729,10.3785,500600.0
2011-01-25 15:30:00,18.5,18.5,18.46,18.47,551100.0,10.3785,10.3785,10.3561,10.3617,551100.0
2011-01-25 15:35:00,18.48,18.48,18.46,18.47,355500.0,10.3673,10.3673,10.3561,10.3617,355500.0
2011-01-25 15:40:00,18.47,18.5,18.46,18.5,763200.0,10.3617,10.3785,10.3561,10.3785,763200.0
2011-01-25 15:45:00,18.5,18.52,18.48,18.48,1033300.0,10.3785,10.3898,10.3673,10.3673,1033300.0
2011-01-25 15:50:00,18.48,18.5,18.48,18.5,681100.0,10.3673,10.3785,10.3673,10.3785,681100.0
2011-01-25 15:55:00,18.5,18.5,18.47,18.49,2197600.0,10.3785,10.3785,10.3617,10.3729,2197600.0
2011-01-26 09:30:00,18.6,18.6,18.52,18.55,897300.0,10.4346,10.4346,10.3898,10.4066,897300.0
2011-01-26 09:35:00,18.55,18.61,18.54,18.58,1080800.0,10.4066,10.4402,10.401,10.4234,1080800.0
2011-01-26 09:40:00,18.59,18.6,18.55,18.55,657900.0,10.429,10.4346,10.4066,10.4066,657900.0
2011-01-26 09:45:00,18.55,18.56,18.53,18.53,487400.0,10.4066,10.4122,10.3954,10.3954,487400.0
2011-01-26 09:50:00,18.54,18.58,18.52,18.58,383600.0,10.401,10.4234,10.3898,10.4234,383600.0
2011-01-26 09:55:00,18.57,18.58,18.55,18.56,556500.0,10.4178,10.4234,10.4066,10.4122,556500.0
2011-01-26 10:00:00,18.56,18.57,18.52,18.55,563800.0,10.4122,10.4178,10.3898,10.4066,563800.0
2011-01-26 10:05:00,18.55,18.55,18.53,18.55,630700.0,10.4066,10.4066,10.3954,10.4066,630700.0
2011-01-26 10:10:00,18.55,18.55,18.53,18.55,860400.0,10.4066,10.4066,10.3954,10.4066,860400.0
2011-01-26 10:15:00,18.55,18.55,18.54,18.55,286100.0,10.4066,10.4066,10.401,10.4066,286100.0
2011-01-26 10:20:00,18.55,18.56,18.54,18.54,733400.0,10.4066,10.4122,10.401,10.401,733400.0
2011-01-26 10:25:00,18.54,18.57,18.53,18.57,1036800.0,10.401,10.4178,10.3954,10.4178,1036800.0
2011-01-26 10:30:00,18.56,18.57,18.51,18.54,682900.0,10.4122,10.4178,10.3841,10.401,682900.0
2011-01-26 10:35:00,18.53,18.54,18.5,18.51,700400.0,10.3954,10.401,10.3785,10.3841,700400.0
2011-01-26 10:40:00,18.5,18.55,18.5,18.55,462400.0,10.3785,10.4066,10.3785,10.4066,462400.0
2011-01-26 10:45:00,18.55,18.57,18.54,18.57,360100.0,10.4066,10.4178,10.401,10.4178,360100.0
2011-01-26 10:50:00,18.57,18.58,18.56,18.58,311300.0,10.4178,10.4234,10.4122,10.4234,311300.0
2011-01-26 10:55:00,18.58,18.58,18.56,18.57,354800.0,10.4234,10.4234,10.4122,10.4178,354800.0
2011-01-26 11:00:00,18.57,18.57,18.55,18.57,241100.0,10.4178,10.4178,10.4066,10.4178,241100.0
2011-01-26 11:05:00,18.57,18.57,18.55,18.55,330700.0,10.4178,10.4178,10.4066,10.4066,330700.0
2011-01-26 11:10:00,18.55,18.56,18.52,18.53,322300.0,10.4066,10.4122,10.3898,10.3954,322300.0
2011-01-26 11:15:00,18.53,18.54,18.51,18.54,660400.0,10.3954,10.401,10.3841,10.401,660400.0
2011-01-26 11:20:00,18.53,18.54,18.51,18.54,460100.0,10.3954,10.401,10.3841,10.401,460100.0
2011-01-26 11:25:00,18.54,18.54,18.5,18.51,353200.0,10.401,10.401,10.3785,10.3841,353200.0
2011-01-26 11:30:00,18.5,18.52,18.49,18.51,449200.0,10.3785,10.3898,10.3729,10.3841,449200.0
2011-01-26 11:35:00,18.51,18.52,18.5,18.5,272400.0,10.3841,10.3898,10.3785,10.3785,272400.0
2011-01-26 11:40:00,18.5,18.52,18.5,18.51,156600.0,10.3785,10.3898,10.3785,10.3841,156600.0
2011-01-26 11:45:00,18.52,18.52,18.51,18.51,244300.0,10.3898,10.3898,10.3841,10.3841,244300.0
2011-01-26 11:50:00,18.51,18.51,18.47,18.47,239900.0,10.3841,10.3841,10.3617,10.3617,239900.0
2011-01-26 11:55:00,18.48,18.48,18.46,18.46,706300.0,10.3673,10.3673,10.3561,10.3561,706300.0
2011-01-26 12:00:00,18.46,18.48,18.45,18.47,1314400.0,10.3561,10.3673,10.3505,10.3617,1314400.0
2011-01-26 12:05:00,18.46,18.48,18.46,18.48,168600.0,10.3561,10.3673,10.3561,10.3673,168600.0
2011-01-26 12:10:00,18.48,18.48,18.47,18.48,106900.0,10.3673,10.3673,10.3617,10.3673,106900.0
2011-01-26 12:15:00,18.48,18.48,18.47,18.48,68100.0,10.3673,10.3673,10.3617,10.3673,68100.0
2011-01-26 12:20:00,18.47,18.48,18.47,18.47,153200.0,10.3617,10.3673,10.3617,10.3617,153200.0
2011-01-26 12:25:00,18.48,18.48,18.47,18.48,290200.0,10.3673,10.3673,10.3617,10.3673,290200.0
2011-01-26 12:30:00,18.48,18.5,18.47,18.5,532700.0,10.3673,10.3785,10.3617,10.3785,532700.0
2011-01-26 12:35:00,18.5,18.5,18.49,18.5,227800.0,10.3785,10.3785,10.3729,10.3785,227800.0
2011-01-26 12:40:00,18.5,18.5,18.49,18.5,131800.0,10.3785,10.3785,10.3729,10.3785,131800.0
2011-01-26 12:45:00,18.49,18.51,18.49,18.5,301100.0,10.3729,10.3841,10.3729,10.3785,301100.0
2011-01-26 12:50:00,18.5,18.51,18.47,18.49,566600.0,10.3785,10.3841,10.3617,10.3729,566600.0
2011-01-26 12:55:00,18.49,18.5,18.48,18.49,237700.0,10.3729,10.3785,10.3673,10.3729,237700.0
2011-01-26 13:00:00,18.48,18.49,18.48,18.48,49000.0,10.3673,10.3729,10.3673,10.3673,49000.0
2011-01-26 13:05:00,18.48,18.54,18.48,18.53,1183300.0,10.3673,10.401,10.3673,10.3954,1183300.0
2011-01-26 13:10:00,18.54,18.54,18.51,18.51,232500.0,10.401,10.401,10.3841,10.3841,232500.0
2011-01-26 13:15:00,18.52,18.52,18.51,18.51,88100.0,10.3898,10.3898,10.3841,10.3841,88100.0
2011-01-26 13:20:00,18.51,18.52,18.49,18.5,449200.0,10.3841,10.3898,10.3729,10.3785,449200.0
2011-01-26 13:25:00,18.49,18.51,18.48,18.5,626500.0,10.3729,10.3841,10.3673,10.3785,626500.0
2011-01-26 13:30:00,18.5,18.5,18.48,18.49,1356700.0,10.3785,10.3785,10.3673,10.3729,1356700.0
2011-01-26 13:35:00,18.5,18.5,18.49,18.5,178900.0,10.3785,10.3785,10.3729,10.3785,178900.0
2011-01-26 13:40:00,18.49,18.51,18.48,18.5,1510400.0,10.3729,10.3841,10.3673,10.3785,1510400.0
2011-01-26 13:45:00,18.5,18.5,18.49,18.5,89700.0,10.3785,10.3785,10.3729,10.3785,89700.0
2011-01-26 13:50:00,18.49,18.5,18.46,18.46,803000.0,10.3729,10.3785,10.3561,10.3561,803000.0
2011-01-26 13:55:00,18.47,18.47,18.46,18.46,112100.0,10.3617,10.3617,10.3561,10.3561,112100.0
2011-01-26 14:00:00,18.46,18.47,18.44,18.45,609900.0,10.3561,10.3617,10.3449,10.3505,609900.0
2011-01-26 14:05:00,18.45,18.47,18.44,18.46,203400.0,10.3505,10.3617,10.3449,10.3561,203400.0
2011-01-26 14:10:00,18.45,18.5,18.45,18.5,250800.0,10.3505,10.3785,10.3505,10.3785,250800.0
2011-01-26 14:15:00,18.5,18.5,18.45,18.49,612400.0,10.3785,10.3785,10.3505,10.3729,612400.0
2011-01-26 14:20:00,18.49,18.49,18.45,18.45,217100.0,10.3729,10.3729,10.3505,10.3505,217100.0
2011-01-26 14:25:00,18.45,18.47,18.42,18.45,532800.0,10.3505,10.3617,10.3337,10.3505,532800.0
2011-01-26 14:30:00,18.45,18.47,18.44,18.44,507200.0,10.3505,10.3617,10.3449,10.3449,507200.0
2011-01-26 14:35:00,18.45,18.47,18.43,18.46,1232300.0,10.3505,10.3617,10.3393,10.3561,1232300.0
2011-01-26 14:40:00,18.46,18.47,18.44,18.45,941800.0,10.3561,10.3617,10.3449,10.3505,941800.0
2011-01-26 14:45:00,18.46,18.48,18.44,18.48,1854000.0,10.3561,10.3673,10.3449,10.3673,1854000.0
2011-01-26 14:50:00,18.48,18.49,18.47,18.48,491200.0,10.3673,10.3729,10.3617,10.3673,491200.0
2011-01-26 14:55:00,18.48,18.48,18.46,18.47,514400.0,10.3673,10.3673,10.3561,10.3617,514400.0
2011-01-26 15:00:00,18.47,18.48,18.46,18.47,582400.0,10.3617,10.3673,10.3561,10.3617,582400.0
2011-01-26 15:05:00,18.47,18.5,18.44,18.46,1484100.0,10.3617,10.3785,10.3449,10.3561,1484100.0
2011-01-26 15:10:00,18.47,18.49,18.46,18.49,630200.0,10.3617,10.3729,10.3561,10.3729,630200.0
2011-01-26 15:15:00,18.49,18.49,18.45,18.46,380300.0,10.3729,10.3729,10.3505,10.3561,380300.0
2011-01-26 15:20:00,18.47,18.47,18.45,18.45,296100.0,10.3617,10.3617,10.3505,10.3505,296100.0
2011-01-26 15:25:00,18.46,18.49,18.44,18.48,746100.0,10.3561,10.3729,10.3449,10.3673,746100.0
2011-01-26 15:30:00,18.49,18.49,18.45,18.46,1292600.0,10.3729,10.3729,10.3505,10.3561,1292600.0
2011-01-26 15:35:00,18.47,18.47,18.42,18.42,1206900.0,10.3617,10.3617,10.3337,10.3337,1206900.0
2011-01-26 15:40:00,18.42,18.44,18.41,18.41,1264000.0,10.3337,10.3449,10.328,10.328,1264000.0
2011-01-26 15:45:00,18.42,18.42,18.41,18.42,726200.0,10.3337,10.3337,10.328,10.3337,726200.0
2011-01-26 15:50:00,18.42,18.42,18.4,18.4,1649000.0,10.3337,10.3337,10.3224,10.3224,1649000.0
2011-01-26 15:55:00,18.41,18.41,18.37,18.38,3825600.0,10.328,10.328,10.3056,10.3112,3825600.0
2011-01-27 09:30:00,18.34,18.39,18.27,18.29,1014700.0,10.2888,10.3168,10.2495,10.2607,1014700.0
2011-01-27 09:35:00,18.29,18.4,18.28,18.38,576300.0,10.2607,10.3224,10.2551,10.3112,576300.0
2011-01-27 09:40:00,18.38,18.44,18.38,18.4,539400.0,10.3112,10.3449,10.3112,10.3224,539400.0
2011-01-27 09:45:00,18.4,18.4,18.38,18.39,382400.0,10.3224,10.3224,10.3112,10.3168,382400.0
2011-01-27 09:50:00,18.39,18.42,18.39,18.4,793000.0,10.3168,10.3337,10.3168,10.3224,793000.0
2011-01-27 09:55:00,18.41,18.41,18.38,18.38,590300.0,10.328,10.328,10.3112,10.3112,590300.0
2011-01-27 10:00:00,18.38,18.4,18.36,18.38,849000.0,10.3112,10.3224,10.3,10.3112,849000.0
2011-01-27 10:05:00,18.39,18.39,18.36,18.37,484800.0,10.3168,10.3168,10.3,10.3056,484800.0
2011-01-27 10:10:00,18.36,18.38,18.34,18.34,386100.0,10.3,10.3112,10.2888,10.2888,386100.0
2011-01-27 10:15:00,18.34,18.37,18.33,18.35,453600.0,10.2888,10.3056,10.2832,10.2944,453600.0
2011-01-27 10:20:00,18.35,18.39,18.35,18.38,528800.0,10.2944,10.3168,10.2944,10.3112,528800.0
2011-01-27 10:25:00,18.37,18.39,18.36,18.38,405400.0,10.3056,10.3168,10.3,10.3112,405400.0
2011-01-27 10:30:00,18.38,18.4,18.38,18.4,146900.0,10.3112,10.3224,10.3112,10.3224,146900.0
2011-01-27 10:35:00,18.39,18.42,18.39,18.41,632400.0,10.3168,10.3337,10.3168,10.328,632400.0
2011-01-27 10:40:00,18.4,18.42,18.4,18.41,379100.0,10.3224,10.3337,10.3224,10.328,379100.0
2011-01-27 10:45:00,18.42,18.42,18.4,18.4,251300.0,10.3337,10.3337,10.3224,10.3224,251300.0
2011-01-27 10:50:00,18.41,18.41,18.4,18.41,212400.0,10.328,10.328,10.3224,10.328,212400.0
2011-01-27 10:55:00,18.41,18.42,18.39,18.42,296800.0,10.328,10.3337,10.3168,10.3337,296800.0
2011-01-27 11:00:00,18.42,18.42,18.4,18.41,266900.0,10.3337,10.3337,10.3224,10.328,266900.0
2011-01-27 11:05:00,18.4,18.41,18.38,18.38,641600.0,10.3224,10.328,10.3112,10.3112,641600.0
2011-01-27 11:10:00,18.38,18.4,18.36,18.36,439900.0,10.3112,10.3224,10.3,10.3,439900.0
2011-01-27 11:15:00,18.37,18.37,18.36,18.36,164500.0,10.3056,10.3056,10.3,10.3,164500.0
2011-01-27 11:20:00,18.36,18.37,18.35,18.35,239500.0,10.3,10.3056,10.2944,10.2944,239500.0
2011-01-27 11:25:00,18.35,18.36,18.31,18.31,1253300.0,10.2944,10.3,10.2719,10.2719,1253300.0
2011-01-27 11:30:00,18.31,18.32,18.3,18.3,627900.0,10.2719,10.2776,10.2663,10.2663,627900.0
2011-01-27 11:35:00,18.31,18.32,18.3,18.32,161500.0,10.2719,10.2776,10.2663,10.2776,161500.0
2011-01-27 11:40:00,18.32,18.32,18.3,18.32,415700.0,10.2776,10.2776,10.2663,10.2776,415700.0
2011-01-27 11:45:00,18.32,18.33,18.31,18.32,340800.0,10.2776,10.2832,10.2719,10.2776,340800.0
2011-01-27 11:50:00,18.33,18.33,18.31,18.31,135300.0,10.2832,10.2832,10.2719,10.2719,135300.0
2011-01-27 11:55:00,18.31,18.32,18.31,18.31,95900.0,10.2719,10.2776,10.2719,10.2719,95900.0
2011-01-27 12:00:00,18.31,18.34,18.3,18.33,341100.0,10.2719,10.2888,10.2663,10.2832,341100.0
2011-01-27 12:05:00,18.34,18.34,18.33,18.33,124100.0,10.2888,10.2888,10.2832,10.2832,124100.0
2011-01-27 12:10:00,18.34,18.35,18.33,18.34,180000.0,10.2888,10.2944,10.2832,10.2888,180000.0
2011-01-27 12:15:00,18.34,18.37,18.34,18.37,313300.0,10.2888,10.3056,10.2888,10.3056,313300.0
2011-01-27 12:20:00,18.36,18.38,18.36,18.37,131500.0,10.3,10.3112,10.3,10.3056,131500.0
2011-01-27 12:25:00,18.38,18.39,18.37,18.39,139800.0,10.3112,10.3168,10.3056,10.3168,139800.0
2011-01-27 12:30:00,18.38,18.39,18.37,18.37,166500.0,10.3112,10.3168,10.3056,10.3056,166500.0
2011-01-27 12:35:00,18.37,18.38,18.35,18.36,225900.0,10.3056,10.3112,10.2944,10.3,225900.0
2011-01-27 12:40:00,18.35,18.4,18.35,18.38,716500.0,10.2944,10.3224,10.2944,10.3112,716500.0
2011-01-27 12:45:00,18.38,18.39,18.38,18.39,85700.0,10.3112,10.3168,10.3112,10.3168,85700.0
2011-01-27 12:50:00,18.38,18.39,18.32,18.33,513400.0,10.3112,10.3168,10.2776,10.2832,513400.0
2011-01-27 12:55:00,18.33,18.38,18.32,18.37,527800.0,10.2832,10.3112,10.2776,10.3056,527800.0
2011-01-27 13:00:00,18.37,18.38,18.35,18.36,399100.0,10.3056,10.3112,10.2944,10.3,399100.0
2011-01-27 13:05:00,18.36,18.4,18.35,18.38,452800.0,10.3,10.3224,10.2944,10.3112,452800.0
2011-01-27 13:10:00,18.38,18.38,18.37,18.38,140400.0,10.3112,10.3112,10.3056,10.3112,140400.0
2011-01-27 13:15:00,18.37,18.39,18.37,18.38,187600.0,10.3056,10.3168,10.3056,10.3112,187600.0
2011-01-27 13:20:00,18.39,18.4,18.36,18.39,606600.0,10.3168,10.3224,10.3,10.3168,606600.0
2011-01-27 13:25:00,18.39,18.41,18.39,18.41,286200.0,10.3168,10.328,10.3168,10.328,286200.0
2011-01-27 13:30:00,18.41,18.41,18.4,18.41,84400.0,10.328,10.328,10.3224,10.328,84400.0
2011-01-27 13:35:00,18.4,18.42,18.4,18.4,287700.0,10.3224,10.3337,10.3224,10.3224,287700.0
2011-01-27 13:40:00,18.41,18.41,18.4,18.41,51000.0,10.328,10.328,10.3224,10.328,51000.0
2011-01-27 13:45:00,18.41,18.41,18.4,18.41,112900.0,10.328,10.328,10.3224,10.328,112900.0
2011-01-27 13:50:00,18.41,18.41,18.4,18.41,227400.0,10.328,10.328,10.3224,10.328,227400.0
2011-01-27 13:55:00,18.41,18.41,18.4,18.41,94600.0,10.328,10.328,10.3224,10.328,94600.0
2011-01-27 14:00:00,18.41,18.41,18.39,18.4,370500.0,10.328,10.328,10.3168,10.3224,370500.0
2011-01-27 14:05:00,18.4,18.41,18.4,18.41,214600.0,10.3224,10.328,10.3224,10.328,214600.0
2011-01-27 14:10:00,18.41,18.42,18.4,18.41,732400.0,10.328,10.3337,10.3224,10.328,732400.0
2011-01-27 14:15:00,18.42,18.43,18.41,18.42,177400.0,10.3337,10.3393,10.328,10.3337,177400.0
2011-01-27 14:20:00,18.42,18.46,18.42,18.45,1557000.0,10.3337,10.3561,10.3337,10.3505,1557000.0
2011-01-27 14:25:00,18.45,18.48,18.44,18.47,1319600.0,10.3505,10.3673,10.3449,10.3617,1319600.0
2011-01-27 14:30:00,18.47,18.47,18.44,18.44,1226700.0,10.3617,10.3617,10.3449,10.3449,1226700.0
2011-01-27 14:35:00,18.45,18.47,18.44,18.45,494900.0,10.3505,10.3617,10.3449,10.3505,494900.0
2011-01-27 14:40:00,18.45,18.48,18.45,18.48,932600.0,10.3505,10.3673,10.3505,10.3673,932600.0
2011-01-27 14:45:00,18.48,18.48,18.47,18.48,271200.0,10.3673,10.3673,10.3617,10.3673,271200.0
2011-01-27 14:50:00,18.48,18.48,18.46,18.47,194100.0,10.3673,10.3673,10.3561,10.3617,194100.0
2011-01-27 14:55:00,18.46,18.5,18.46,18.46,2829100.0,10.3561,10.3785,10.3561,10.3561,2829100.0
2011-01-27 15:00:00,18.46,18.47,18.45,18.47,315100.0,10.3561,10.3617,10.3505,10.3617,315100.0
2011-01-27 15:05:00,18.47,18.48,18.46,18.47,302300.0,10.3617,10.3673,10.3561,10.3617,302300.0
2011-01-27 15:10:00,18.47,18.47,18.46,18.46,151700.0,10.3617,10.3617,10.3561,10.3561,151700.0
2011-01-27 15:15:00,18.47,18.5,18.46,18.5,383500.0,10.3617,10.3785,10.3561,10.3785,383500.0
2011-01-27 15:20:00,18.5,18.5,18.49,18.49,268600.0,10.3785,10.3785,10.3729,10.3729,268600.0
2011-01-27 15:25:00,18.49,18.51,18.46,18.5,1156200.0,10.3729,10.3841,10.3561,10.3785,1156200.0
2011-01-27 15:30:00,18.51,18.51,18.47,18.47,446100.0,10.3841,10.3841,10.3617,10.3617,446100.0
2011-01-27 15:35:00,18.47,18.48,18.47,18.48,425000.0,10.3617,10.3673,10.3617,10.3673,425000.0
2011-01-27 15:40:00,18.47,18.5,18.47,18.49,440200.0,10.3617,10.3785,10.3617,10.3729,440200.0
2011-01-27 15:45:00,18.5,18.5,18.47,18.48,603100.0,10.3785,10.3785,10.3617,10.3673,603100.0
2011-01-27 15:50:00,18.47,18.5,18.47,18.48,1023200.0,10.3617,10.3785,10.3617,10.3673,1023200.0
2011-01-27 15:55:00,18.47,18.49,18.46,18.48,2416600.0,10.3617,10.3729,10.3561,10.3673,2416600.0
2011-01-28 09:30:00,18.53,18.53,18.45,18.49,611200.0,10.3954,10.3954,10.3505,10.3729,611200.0
2011-01-28 09:35:00,18.5,18.55,18.47,18.48,564000.0,10.3785,10.4066,10.3617,10.3673,564000.0
2011-01-28 09:40:00,18.49,18.51,18.48,18.51,355600.0,10.3729,10.3841,10.3673,10.3841,355600.0
2011-01-28 09:45:00,18.5,18.52,18.49,18.5,369400.0,10.3785,10.3898,10.3729,10.3785,369400.0
2011-01-28 09:50:00,18.51,18.54,18.5,18.5,316600.0,10.3841,10.401,10.3785,10.3785,316600.0
2011-01-28 09:55:00,18.52,18.52,18.49,18.51,307800.0,10.3898,10.3898,10.3729,10.3841,307800.0
2011-01-28 10:00:00,18.51,18.52,18.49,18.51,499500.0,10.3841,10.3898,10.3729,10.3841,499500.0
2011-01-28 10:05:00,18.5,18.51,18.47,18.51,1264400.0,10.3785,10.3841,10.3617,10.3841,1264400.0
2011-01-28 10:10:00,18.51,18.54,18.5,18.54,515300.0,10.3841,10.401,10.3785,10.401,515300.0
2011-01-28 10:15:00,18.53,18.56,18.51,18.52,1214100.0,10.3954,10.4122,10.3841,10.3898,1214100.0
2011-01-28 10:20:00,18.52,18.53,18.49,18.5,828900.0,10.3898,10.3954,10.3729,10.3785,828900.0
2011-01-28 10:25:00,18.51,18.53,18.5,18.52,735800.0,10.3841,10.3954,10.3785,10.3898,735800.0
2011-01-28 10:30:00,18.53,18.53,18.48,18.49,243500.0,10.3954,10.3954,10.3673,10.3729,243500.0
2011-01-28 10:35:00,18.48,18.49,18.44,18.45,339500.0,10.3673,10.3729,10.3449,10.3505,339500.0
2011-01-28 10:40:00,18.45,18.47,18.44,18.46,280000.0,10.3505,10.3617,10.3449,10.3561,280000.0
2011-01-28 10:45:00,18.46,18.47,18.43,18.44,489300.0,10.3561,10.3617,10.3393,10.3449,489300.0
2011-01-28 10:50:00,18.45,18.46,18.41,18.41,269000.0,10.3505,10.3561,10.328,10.328,269000.0
2011-01-28 10:55:00,18.42,18.43,18.41,18.42,166000.0,10.3337,10.3393,10.328,10.3337,166000.0
2011-01-28 11:00:00,18.43,18.43,18.4,18.4,248700.0,10.3393,10.3393,10.3224,10.3224,248700.0
2011-01-28 11:05:00,18.4,18.41,18.36,18.37,818400.0,10.3224,10.328,10.3,10.3056,818400.0
2011-01-28 11:10:00,18.37,18.41,18.37,18.39,868300.0,10.3056,10.328,10.3056,10.3168,868300.0
2011-01-28 11:15:00,18.39,18.44,18.39,18.42,539500.0,10.3168,10.3449,10.3168,10.3337,539500.0
2011-01-28 11:20:00,18.42,18.43,18.4,18.41,209100.0,10.3337,10.3393,10.3224,10.328,209100.0
2011-01-28 11:25:00,18.4,18.41,18.39,18.39,509500.0,10.3224,10.328,10.3168,10.3168,509500.0
2011-01-28 11:30:00,18.39,18.4,18.33,18.33,680200.0,10.3168,10.3224,10.2832,10.2832,680200.0
2011-01-28 11:35:00,18.33,18.35,18.33,18.34,175000.0,10.2832,10.2944,10.2832,10.2888,175000.0
2011-01-28 11:40:00,18.34,18.35,18.32,18.32,288500.0,10.2888,10.2944,10.2776,10.2776,288500.0
2011-01-28 11:45:00,18.32,18.33,18.32,18.32,162100.0,10.2776,10.2832,10.2776,10.2776,162100.0
2011-01-28 11:50:00,18.33,18.33,18.3,18.32,451800.0,10.2832,10.2832,10.2663,10.2776,451800.0
2011-01-28 11:55:00,18.31,18.32,18.28,18.31,741300.0,10.2719,10.2776,10.2551,10.2719,741300.0
2011-01-28 12:00:00,18.31,18.31,18.23,18.24,1000600.0,10.2719,10.2719,10.2271,10.2327,1000600.0
2011-01-28 12:05:00,18.23,18.26,18.23,18.25,622000.0,10.2271,10.2439,10.2271,10.2383,622000.0
2011-01-28 12:10:00,18.24,18.27,18.24,18.24,754600.0,10.2327,10.2495,10.2327,10.2327,754600.0
2011-01-28 12:15:00,18.24,18.27,18.24,18.25,468700.0,10.2327,10.2495,10.2327,10.2383,468700.0
2011-01-28 12:20:00,18.25,18.27,18.24,18.26,580300.0,10.2383,10.2495,10.2327,10.2439,580300.0
2011-01-28 12:25:00,18.26,18.27,18.25,18.25,487400.0,10.2439,10.2495,10.2383,10.2383,487400.0
2011-01-28 12:30:00,18.26,18.26,18.24,18.25,417400.0,10.2439,10.2439,10.2327,10.2383,417400.0
2011-01-28 12:35:00,18.26,18.26,18.24,18.24,171400.0,10.2439,10.2439,10.2327,10.2327,171400.0
2011-01-28 12:40:00,18.25,18.26,18.24,18.25,434600.0,10.2383,10.2439,10.2327,10.2383,434600.0
2011-01-28 12:45:00,18.25,18.25,18.23,18.24,401100.0,10.2383,10.2383,10.2271,10.2327,401100.0
2011-01-28 12:50:00,18.24,18.24,18.22,18.22,291100.0,10.2327,10.2327,10.2215,10.2215,291100.0
2011-01-28 12:55:00,18.22,18.23,18.22,18.22,269800.0,10.2215,10.2271,10.2215,10.2215,269800.0
2011-01-28 13:00:00,18.22,18.25,18.22,18.24,664200.0,10.2215,10.2383,10.2215,10.2327,664200.0
2011-01-28 13:05:00,18.24,18.25,18.21,18.21,582700.0,10.2327,10.2383,10.2158,10.2158,582700.0
2011-01-28 13:10:00,18.21,18.24,18.21,18.23,309800.0,10.2158,10.2327,10.2158,10.2271,309800.0
2011-01-28 13:15:00,18.23,18.24,18.22,18.23,436700.0,10.2271,10.2327,10.2215,10.2271,436700.0
2011-01-28 13:20:00,18.23,18.23,18.18,18.2,1396400.0,10.2271,10.2271,10.199,10.2102,1396400.0
2011-01-28 13:25:00,18.2,18.21,18.16,18.16,564800.0,10.2102,10.2158,10.1878,10.1878,564800.0
2011-01-28 13:30:00,18.16,18.2,18.16,18.18,597200.0,10.1878,10.2102,10.1878,10.199,597200.0
2011-01-28 13:35:00,18.18,18.19,18.16,18.16,858200.0,10.199,10.2046,10.1878,10.1878,858200.0
2011-01-28 13:40:00,18.17,18.19,18.15,18.17,544200.0,10.1934,10.2046,10.1822,10.1934,544200.0
2011-01-28 13:45:00,18.17,18.18,18.16,18.18,258400.0,10.1934,10.199,10.1878,10.199,258400.0
2011-01-28 13:50:00,18.18,18.22,18.17,18.22,318800.0,10.199,10.2215,10.1934,10.2215,318800.0
2011-01-28 13:55:00,18.21,18.23,18.19,18.23,794100.0,10.2158,10.2271,10.2046,10.2271,794100.0
2011-01-28 14:00:00,18.23,18.26,18.23,18.25,465800.0,10.2271,10.2439,10.2271,10.2383,465800.0
2011-01-28 14:05:00,18.26,18.27,18.24,18.27,900300.0,10.2439,10.2495,10.2327,10.2495,900300.0
2011-01-28 14:10:00,18.26,18.27,18.25,18.26,482000.0,10.2439,10.2495,10.2383,10.2439,482000.0
2011-01-28 14:15:00,18.26,18.27,18.23,18.25,557200.0,10.2439,10.2495,10.2271,10.2383,557200.0
2011-01-28 14:20:00,18.24,18.26,18.23,18.25,495000.0,10.2327,10.2439,10.2271,10.2383,495000.0
2011-01-28 14:25:00,18.25,18.25,18.24,18.24,167200.0,10.2383,10.2383,10.2327,10.2327,167200.0
2011-01-28 14:30:00,18.25,18.26,18.24,18.26,172700.0,10.2383,10.2439,10.2327,10.2439,172700.0
2011-01-28 14:35:00,18.26,18.26,18.22,18.23,309700.0,10.2439,10.2439,10.2215,10.2271,309700.0
2011-01-28 14:40:00,18.23,18.24,18.22,18.23,410000.0,10.2271,10.2327,10.2215,10.2271,410000.0
2011-01-28 14:45:00,18.23,18.26,18.22,18.24,321300.0,10.2271,10.2439,10.2215,10.2327,321300.0
2011-01-28 14:50:00,18.25,18.25,18.21,18.22,315100.0,10.2383,10.2383,10.2158,10.2215,315100.0
2011-01-28 14:55:00,18.22,18.24,18.19,18.23,840000.0,10.2215,10.2327,10.2046,10.2271,840000.0
2011-01-28 15:00:00,18.24,18.25,18.21,18.24,413500.0,10.2327,10.2383,10.2158,10.2327,413500.0
2011-01-28 15:05:00,18.23,18.25,18.22,18.24,306800.0,10.2271,10.2383,10.2215,10.2327,306800.0
2011-01-28 15:10:00,18.23,18.24,18.19,18.23,417600.0,10.2271,10.2327,10.2046,10.2271,417600.0
2011-01-28 15:15:00,18.23,18.23,18.19,18.21,481600.0,10.2271,10.2271,10.2046,10.2158,481600.0
2011-01-28 15:20:00,18.2,18.21,18.17,18.2,514300.0,10.2102,10.2158,10.1934,10.2102,514300.0
2011-01-28 15:25:00,18.19,18.2,18.16,18.16,654100.0,10.2046,10.2102,10.1878,10.1878,654100.0
2011-01-28 15:30:00,18.17,18.19,18.16,18.17,581800.0,10.1934,10.2046,10.1878,10.1934,581800.0
2011-01-28 15:35:00,18.18,18.18,18.16,18.17,538600.0,10.199,10.199,10.1878,10.1934,538600.0
2011-01-28 15:40:00,18.16,18.18,18.14,18.18,984500.0,10.1878,10.199,10.1766,10.199,984500.0
2011-01-28 15:45:00,18.18,18.2,18.16,18.16,1237400.0,10.199,10.2102,10.1878,10.1878,1237400.0
2011-01-28 15:50:00,18.16,18.2,18.16,18.2,1381400.0,10.1878,10.2102,10.1878,10.2102,1381400.0
2011-01-28 15:55:00,18.2,18.2,18.14,18.15,2203600.0,10.2102,10.2102,10.1766,10.1822,2203600.0
2011-01-31 09:30:00,18.19,18.31,18.18,18.29,1404200.0,10.2046,10.2719,10.199,10.2607,1404200.0
2011-01-31 09:35:00,18.29,18.33,18.28,18.31,854600.0,10.2607,10.2832,10.2551,10.2719,854600.0
2011-01-31 09:40:00,18.31,18.32,18.24,18.29,1211000.0,10.2719,10.2776,10.2327,10.2607,1211000.0
2011-01-31 09:45:00,18.29,18.29,18.24,18.26,765300.0,10.2607,10.2607,10.2327,10.2439,765300.0
2011-01-31 09:50:00,18.26,18.31,18.25,18.3,619600.0,10.2439,10.2719,10.2383,10.2663,619600.0
2011-01-31 09:55:00,18.29,18.3,18.25,18.26,746500.0,10.2607,10.2663,10.2383,10.2439,746500.0
2011-01-31 10:00:00,18.26,18.33,18.25,18.32,551800.0,10.2439,10.2832,10.2383,10.2776,551800.0
2011-01-31 10:05:00,18.32,18.33,18.27,18.27,430000.0,10.2776,10.2832,10.2495,10.2495,430000.0
2011-01-31 10:10:00,18.27,18.28,18.26,18.27,358300.0,10.2495,10.2551,10.2439,10.2495,358300.0
2011-01-31 10:15:00,18.27,18.27,18.23,18.25,589100.0,10.2495,10.2495,10.2271,10.2383,589100.0
2011-01-31 10:20:00,18.25,18.26,18.23,18.23,632700.0,10.2383,10.2439,10.2271,10.2271,632700.0
2011-01-31 10:25:00,18.24,18.24,18.2,18.2,573800.0,10.2327,10.2327,10.2102,10.2102,573800.0
2011-01-31 10:30:00,18.21,18.21,18.18,18.2,1000600.0,10.2158,10.2158,10.199,10.2102,1000600.0
2011-01-31 10:35:00,18.2,18.2,18.16,18.17,949000.0,10.2102,10.2102,10.1878,10.1934,949000.0
2011-01-31 10:40:00,18.18,18.21,18.17,18.2,829800.0,10.199,10.2158,10.1934,10.2102,829800.0
2011-01-31 10:45:00,18.2,18.23,18.2,18.22,325100.0,10.2102,10.2271,10.2102,10.2215,325100.0
2011-01-31 10:50:00,18.22,18.24,18.21,18.22,412200.0,10.2215,10.2327,10.2158,10.2215,412200.0
2011-01-31 10:55:00,18.22,18.25,18.21,18.24,263200.0,10.2215,10.2383,10.2158,10.2327,263200.0
2011-01-31 11:00:00,18.24,18.27,18.23,18.27,257500.0,10.2327,10.2495,10.2271,10.2495,257500.0
2011-01-31 11:05:00,18.27,18.28,18.25,18.26,714600.0,10.2495,10.2551,10.2383,10.2439,714600.0
2011-01-31 11:10:00,18.26,18.26,18.25,18.25,192800.0,10.2439,10.2439,10.2383,10.2383,192800.0
2011-01-31 11:15:00,18.25,18.26,18.22,18.23,627100.0,10.2383,10.2439,10.2215,10.2271,627100.0
2011-01-31 11:20:00,18.24,18.25,18.22,18.22,140800.0,10.2327,10.2383,10.2215,10.2215,140800.0
2011-01-31 11:25:00,18.23,18.26,18.22,18.23,490600.0,10.2271,10.2439,10.2215,10.2271,490600.0
2011-01-31 11:30:00,18.23,18.24,18.22,18.22,358900.0,10.2271,10.2327,10.2215,10.2215,358900.0
2011-01-31 11:35:00,18.23,18.25,18.21,18.23,1113400.0,10.2271,10.2383,10.2158,10.2271,1113400.0
2011-01-31 11:40:00,18.23,18.28,18.23,18.28,1064800.0,10.2271,10.2551,10.2271,10.2551,1064800.0
2011-01-31 11:45:00,18.28,18.28,18.27,18.28,71700.0,10.2551,10.2551,10.2495,10.2551,71700.0
2011-01-31 11:50:00,18.27,18.28,18.26,18.26,321800.0,10.2495,10.2551,10.2439,10.2439,321800.0
2011-01-31 11:55:00,18.27,18.27,18.26,18.27,58800.0,10.2495,10.2495,10.2439,10.2495,58800.0
2011-01-31 12:00:00,18.27,18.27,18.26,18.27,164000.0,10.2495,10.2495,10.2439,10.2495,164000.0
2011-01-31 12:05:00,18.26,18.28,18.26,18.27,196100.0,10.2439,10.2551,10.2439,10.2495,196100.0
2011-01-31 12:10:00,18.26,18.28,18.26,18.27,141100.0,10.2439,10.2551,10.2439,10.2495,141100.0
2011-01-31 12:15:00,18.27,18.28,18.27,18.27,72600.0,10.2495,10.2551,10.2495,10.2495,72600.0
2011-01-31 12:20:00,18.28,18.29,18.27,18.29,127800.0,10.2551,10.2607,10.2495,10.2607,127800.0
2011-01-31 12:25:00,18.29,18.31,18.28,18.3,280900.0,10.2607,10.2719,10.2551,10.2663,280900.0
2011-01-31 12:30:00,18.31,18.31,18.27,18.28,617100.0,10.2719,10.2719,10.2495,10.2551,617100.0
2011-01-31 12:35:00,18.27,18.28,18.25,18.27,265800.0,10.2495,10.2551,10.2383,10.2495,265800.0
2011-01-31 12:40:00,18.26,18.3,18.26,18.3,341700.0,10.2439,10.2663,10.2439,10.2663,341700.0
2011-01-31 12:45:00,18.29,18.3,18.27,18.28,230600.0,10.2607,10.2663,10.2495,10.2551,230600.0
2011-01-31 12:50:00,18.28,18.31,18.27,18.29,356900.0,10.2551,10.2719,10.2495,10.2607,356900.0
2011-01-31 12:55:00,18.29,18.3,18.27,18.28,282300.0,10.2607,10.2663,10.2495,10.2551,282300.0
2011-01-31 13:00:00,18.29,18.29,18.27,18.27,267600.0,10.2607,10.2607,10.2495,10.2495,267600.0
2011-01-31 13:05:00,18.28,18.28,18.26,18.26,233500.0,10.2551,10.2551,10.2439,10.2439,233500.0
2011-01-31 13:10:00,18.27,18.27,18.26,18.27,88700.0,10.2495,10.2495,10.2439,10.2495,88700.0
2011-01-31 13:15:00,18.27,18.29,18.26,18.27,424100.0,10.2495,10.2607,10.2439,10.2495,424100.0
2011-01-31 13:20:00,18.28,18.28,18.25,18.26,409400.0,10.2551,10.2551,10.2383,10.2439,409400.0
2011-01-31 13:25:00,18.26,18.27,18.25,18.25,240700.0,10.2439,10.2495,10.2383,10.2383,240700.0
2011-01-31 13:30:00,18.26,18.28,18.25,18.27,351800.0,10.2439,10.2551,10.2383,10.2495,351800.0
2011-01-31 13:35:00,18.27,18.27,18.24,18.26,499100.0,10.2495,10.2495,10.2327,10.2439,499100.0
2011-01-31 13:40:00,18.26,18.26,18.25,18.26,41900.0,10.2439,10.2439,10.2383,10.2439,41900.0
2011-01-31 13:45:00,18.26,18.28,18.25,18.28,168600.0,10.2439,10.2551,10.2383,10.2551,168600.0
2011-01-31 13:50:00,18.27,18.28,18.27,18.27,83000.0,10.2495,10.2551,10.2495,10.2495,83000.0
2011-01-31 13:55:00,18.28,18.28,18.27,18.28,81800.0,10.2551,10.2551,10.2495,10.2551,81800.0
2011-01-31 14:00:00,18.27,18.28,18.26,18.26,272500.0,10.2495,10.2551,10.2439,10.2439,272500.0
2011-01-31 14:05:00,18.26,18.27,18.26,18.26,93800.0,10.2439,10.2495,10.2439,10.2439,93800.0
2011-01-31 14:10:00,18.26,18.27,18.26,18.26,89700.0,10.2439,10.2495,10.2439,10.2439,89700.0
2011-01-31 14:15:00,18.27,18.27,18.26,18.27,90300.0,10.2495,10.2495,10.2439,10.2495,90300.0
2011-01-31 14:20:00,18.27,18.27,18.25,18.25,247900.0,10.2495,10.2495,10.2383,10.2383,247900.0
2011-01-31 14:25:00,18.26,18.26,18.25,18.26,126500.0,10.2439,10.2439,10.2383,10.2439,126500.0
2011-01-31 14:30:00,18.25,18.26,18.22,18.23,817500.0,10.2383,10.2439,10.2215,10.2271,817500.0
2011-01-31 14:35:00,18.23,18.23,18.18,18.19,588300.0,10.2271,10.2271,10.199,10.2046,588300.0
2011-01-31 14:40:00,18.19,18.21,18.17,18.21,691500.0,10.2046,10.2158,10.1934,10.2158,691500.0
2011-01-31 14:45:00,18.21,18.21,18.18,18.18,391300.0,10.2158,10.2158,10.199,10.199,391300.0
2011-01-31 14:50:00,18.18,18.24,18.18,18.22,864800.0,10.199,10.2327,10.199,10.2215,864800.0
2011-01-31 14:55:00,18.23,18.24,18.22,18.22,219600.0,10.2271,10.2327,10.2215,10.2215,219600.0
2011-01-31 15:00:00,18.22,18.24,18.22,18.23,722800.0,10.2215,10.2327,10.2215,10.2271,722800.0
2011-01-31 15:05:00,18.22,18.24,18.22,18.22,659700.0,10.2215,10.2327,10.2215,10.2215,659700.0
2011-01-31 15:10:00,18.23,18.23,18.18,18.23,670500.0,10.2271,10.2271,10.199,10.2271,670500.0
2011-01-31 15:15:00,18.23,18.23,18.22,18.23,265100.0,10.2271,10.2271,10.2215,10.2271,265100.0
2011-01-31 15:20:00,18.22,18.23,18.2,18.21,330900.0,10.2215,10.2271,10.2102,10.2158,330900.0
2011-01-31 15:25:00,18.2,18.22,18.19,18.19,362800.0,10.2102,10.2215,10.2046,10.2046,362800.0
2011-01-31 15:30:00,18.2,18.2,18.18,18.2,614500.0,10.2102,10.2102,10.199,10.2102,614500.0
2011-01-31 15:35:00,18.2,18.21,18.19,18.2,600400.0,10.2102,10.2158,10.2046,10.2102,600400.0
2011-01-31 15:40:00,18.2,18.22,18.19,18.21,502300.0,10.2102,10.2215,10.2046,10.2158,502300.0
2011-01-31 15:45:00,18.2,18.22,18.19,18.21,682800.0,10.2102,10.2215,10.2046,10.2158,682800.0
2011-01-31 15:50:00,18.21,18.23,18.19,18.23,1642700.0,10.2158,10.2271,10.2046,10.2271,1642700.0
2011-01-31 15:55:00,18.23,18.24,18.21,18.24,1480700.0,10.2271,10.2327,10.2158,10.2327,1480700.0
2011-02-01 09:30:00,18.5,18.61,18.46,18.59,2996600.0,10.3785,10.4402,10.3561,10.429,2996600.0
2011-02-01 09:35:00,18.61,18.83,18.6,18.78,4187600.0,10.4402,10.5637,10.4346,10.5356,4187600.0
2011-02-01 09:40:00,18.78,18.82,18.68,18.7,3546600.0,10.5356,10.5581,10.4795,10.4907,3546600.0
2011-02-01 09:45:00,18.7,18.73,18.65,18.67,2013800.0,10.4907,10.5076,10.4627,10.4739,2013800.0
2011-02-01 09:50:00,18.67,18.73,18.64,18.65,1445100.0,10.4739,10.5076,10.4571,10.4627,1445100.0
2011-02-01 09:55:00,18.66,18.79,18.65,18.78,2289600.0,10.4683,10.5412,10.4627,10.5356,2289600.0
2011-02-01 10:00:00,18.78,18.86,18.75,18.82,2863500.0,10.5356,10.5805,10.5188,10.5581,2863500.0
2011-02-01 10:05:00,18.82,18.83,18.76,18.79,1055400.0,10.5581,10.5637,10.5244,10.5412,1055400.0
2011-02-01 10:10:00,18.79,18.86,18.78,18.86,2253300.0,10.5412,10.5805,10.5356,10.5805,2253300.0
2011-02-01 10:15:00,18.86,18.88,18.81,18.85,1946300.0,10.5805,10.5917,10.5524,10.5749,1946300.0
2011-02-01 10:20:00,18.85,18.96,18.82,18.95,3242200.0,10.5749,10.6366,10.5581,10.631,3242200.0
2011-02-01 10:25:00,18.95,18.99,18.94,18.98,2448300.0,10.631,10.6534,10.6254,10.6478,2448300.0
2011-02-01 10:30:00,18.98,19.0,18.94,18.94,1835800.0,10.6478,10.659,10.6254,10.6254,1835800.0
2011-02-01 10:35:00,18.94,18.97,18.92,18.93,1112100.0,10.6254,10.6422,10.6142,10.6198,1112100.0
2011-02-01 10:40:00,18.93,18.98,18.92,18.97,1037500.0,10.6198,10.6478,10.6142,10.6422,1037500.0
2011-02-01 10:45:00,18.98,19.0,18.97,18.98,1036000.0,10.6478,10.659,10.6422,10.6478,1036000.0
2011-02-01 10:50:00,18.99,19.0,18.96,18.99,1689900.0,10.6534,10.659,10.6366,10.6534,1689900.0
2011-02-01 10:55:00,19.0,19.04,18.99,19.02,3120600.0,10.659,10.6815,10.6534,10.6703,3120600.0
2011-02-01 11:00:00,19.03,19.09,19.02,19.06,1665900.0,10.6759,10.7095,10.6703,10.6927,1665900.0
2011-02-01 11:05:00,19.06,19.12,19.05,19.09,2091200.0,10.6927,10.7264,10.6871,10.7095,2091200.0
2011-02-01 11:10:00,19.08,19.1,19.06,19.08,1037900.0,10.7039,10.7151,10.6927,10.7039,1037900.0
2011-02-01 11:15:00,19.08,19.12,19.08,19.11,1143100.0,10.7039,10.7264,10.7039,10.7207,1143100.0
2011-02-01 11:20:00,19.12,19.16,19.11,19.13,2430600.0,10.7264,10.7488,10.7207,10.732,2430600.0
2011-02-01 11:25:00,19.13,19.15,19.11,19.14,2043300.0,10.732,10.7432,10.7207,10.7376,2043300.0
2011-02-01 11:30:00,19.14,19.2,19.13,19.15,2384100.0,10.7376,10.7712,10.732,10.7432,2384100.0
2011-02-01 11:35:00,19.16,19.2,19.13,19.2,1067500.0,10.7488,10.7712,10.732,10.7712,1067500.0
2011-02-01 11:40:00,19.2,19.2,19.16,19.19,2155000.0,10.7712,10.7712,10.7488,10.7656,2155000.0
2011-02-01 11:45:00,19.2,19.25,19.2,19.25,1182000.0,10.7712,10.7993,10.7712,10.7993,1182000.0
2011-02-01 11:50:00,19.25,19.29,19.24,19.24,1619000.0,10.7993,10.8217,10.7937,10.7937,1619000.0
2011-02-01 11:55:00,19.24,19.31,19.24,19.27,1492100.0,10.7937,10.8329,10.7937,10.8105,1492100.0
2011-02-01 12:00:00,19.27,19.28,19.25,19.27,1179500.0,10.8105,10.8161,10.7993,10.8105,1179500.0
2011-02-01 12:05:00,19.27,19.33,19.27,19.32,2262500.0,10.8105,10.8442,10.8105,10.8386,2262500.0
2011-02-01 12:10:00,19.32,19.39,19.31,19.35,3562800.0,10.8386,10.8778,10.8329,10.8554,3562800.0
2011-02-01 12:15:00,19.34,19.35,19.28,19.28,1978100.0,10.8498,10.8554,10.8161,10.8161,1978100.0
2011-02-01 12:20:00,19.28,19.3,19.26,19.28,1558900.0,10.8161,10.8273,10.8049,10.8161,1558900.0
2011-02-01 12:25:00,19.27,19.3,19.27,19.29,963800.0,10.8105,10.8273,10.8105,10.8217,963800.0
2011-02-01 12:30:00,19.28,19.3,19.25,19.26,1777400.0,10.8161,10.8273,10.7993,10.8049,1777400.0
2011-02-01 12:35:00,19.26,19.27,19.25,19.26,692300.0,10.8049,10.8105,10.7993,10.8049,692300.0
2011-02-01 12:40:00,19.26,19.27,19.21,19.22,922900.0,10.8049,10.8105,10.7768,10.7825,922900.0
2011-02-01 12:45:00,19.22,19.26,19.22,19.26,1360200.0,10.7825,10.8049,10.7825,10.8049,1360200.0
2011-02-01 12:50:00,19.25,19.26,19.23,19.24,1107500.0,10.7993,10.8049,10.7881,10.7937,1107500.0
2011-02-01 12:55:00,19.24,19.28,19.24,19.27,1060600.0,10.7937,10.8161,10.7937,10.8105,1060600.0
2011-02-01 13:00:00,19.27,19.28,19.24,19.24,570100.0,10.8105,10.8161,10.7937,10.7937,570100.0
2011-02-01 13:05:00,19.25,19.25,19.21,19.21,587000.0,10.7993,10.7993,10.7768,10.7768,587000.0
2011-02-01 13:10:00,19.21,19.25,19.21,19.23,870300.0,10.7768,10.7993,10.7768,10.7881,870300.0
2011-02-01 13:15:00,19.23,19.26,19.23,19.25,1154800.0,10.7881,10.8049,10.7881,10.7993,1154800.0
2011-02-01 13:20:00,19.25,19.28,19.24,19.28,691700.0,10.7993,10.8161,10.7937,10.8161,691700.0
2011-02-01 13:25:00,19.28,19.3,19.27,19.29,645500.0,10.8161,10.8273,10.8105,10.8217,645500.0
2011-02-01 13:30:00,19.29,19.29,19.26,19.27,772400.0,10.8217,10.8217,10.8049,10.8105,772400.0
2011-02-01 13:35:00,19.27,19.28,19.23,19.25,1126900.0,10.8105,10.8161,10.7881,10.7993,1126900.0
2011-02-01 13:40:00,19.26,19.27,19.24,19.26,632400.0,10.8049,10.8105,10.7937,10.8049,632400.0
2011-02-01 13:45:00,19.26,19.26,19.24,19.24,1224400.0,10.8049,10.8049,10.7937,10.7937,1224400.0
2011-02-01 13:50:00,19.25,19.25,19.19,19.2,1880100.0,10.7993,10.7993,10.7656,10.7712,1880100.0
2011-02-01 13:55:00,19.21,19.21,19.19,19.2,1734800.0,10.7768,10.7768,10.7656,10.7712,1734800.0
2011-02-01 14:00:00,19.2,19.21,19.18,19.19,1401000.0,10.7712,10.7768,10.76,10.7656,1401000.0
2011-02-01 14:05:00,19.19,19.22,19.18,19.18,1103900.0,10.7656,10.7825,10.76,10.76,1103900.0
2011-02-01 14:10:00,19.18,19.2,19.1,19.19,1587200.0,10.76,10.7712,10.7151,10.7656,1587200.0
2011-02-01 14:15:00,19.19,19.25,19.19,19.24,928400.0,10.7656,10.7993,10.7656,10.7937,928400.0
2011-02-01 14:20:00,19.24,19.24,19.19,19.2,1355200.0,10.7937,10.7937,10.7656,10.7712,1355200.0
2011-02-01 14:25:00,19.2,19.21,19.16,19.2,1292800.0,10.7712,10.7768,10.7488,10.7712,1292800.0
2011-02-01 14:30:00,19.2,19.21,19.16,19.17,803400.0,10.7712,10.7768,10.7488,10.7544,803400.0
2011-02-01 14:35:00,19.17,19.17,19.14,19.14,581100.0,10.7544,10.7544,10.7376,10.7376,581100.0
2011-02-01 14:40:00,19.15,19.19,19.14,19.18,855400.0,10.7432,10.7656,10.7376,10.76,855400.0
2011-02-01 14:45:00,19.18,19.2,19.15,19.16,965900.0,10.76,10.7712,10.7432,10.7488,965900.0
2011-02-01 14:50:00,19.16,19.19,19.15,19.19,592900.0,10.7488,10.7656,10.7432,10.7656,592900.0
2011-02-01 14:55:00,19.19,19.29,19.18,19.29,1263700.0,10.7656,10.8217,10.76,10.8217,1263700.0
2011-02-01 15:00:00,19.29,19.3,19.26,19.3,1555900.0,10.8217,10.8273,10.8049,10.8273,1555900.0
2011-02-01 15:05:00,19.3,19.3,19.27,19.28,998300.0,10.8273,10.8273,10.8105,10.8161,998300.0
2011-02-01 15:10:00,19.27,19.28,19.25,19.27,1669700.0,10.8105,10.8161,10.7993,10.8105,1669700.0
2011-02-01 15:15:00,19.27,19.29,19.27,19.29,736000.0,10.8105,10.8217,10.8105,10.8217,736000.0
2011-02-01 15:20:00,19.29,19.29,19.23,19.27,2484900.0,10.8217,10.8217,10.7881,10.8105,2484900.0
2011-02-01 15:25:00,19.27,19.29,19.25,19.27,1167400.0,10.8105,10.8217,10.7993,10.8105,1167400.0
2011-02-01 15:30:00,19.27,19.29,19.25,19.25,1092100.0,10.8105,10.8217,10.7993,10.7993,1092100.0
2011-02-01 15:35:00,19.25,19.29,19.23,19.27,1401900.0,10.7993,10.8217,10.7881,10.8105,1401900.0
2011-02-01 15:40:00,19.27,19.27,19.24,19.24,1201400.0,10.8105,10.8105,10.7937,10.7937,1201400.0
2011-02-01 15:45:00,19.25,19.27,19.23,19.27,1695000.0,10.7993,10.8105,10.7881,10.8105,1695000.0
2011-02-01 15:50:00,19.27,19.27,19.22,19.23,1949000.0,10.8105,10.8105,10.7825,10.7881,1949000.0
2011-02-01 15:55:00,19.22,19.24,19.22,19.23,3049300.0,10.7825,10.7937,10.7825,10.7881,3049300.0
2011-02-02 09:30:00,19.09,19.14,19.05,19.1,2020900.0,10.8225,10.8508,10.7998,10.8282,2020900.0
2011-02-02 09:35:00,19.1,19.19,19.08,19.13,2188800.0,10.8282,10.8792,10.8168,10.8452,2188800.0
2011-02-02 09:40:00,19.12,19.15,19.05,19.1,924600.0,10.8395,10.8565,10.7998,10.8282,924600.0
2011-02-02 09:45:00,19.1,19.1,19.05,19.1,1003600.0,10.8282,10.8282,10.7998,10.8282,1003600.0
2011-02-02 09:50:00,19.1,19.15,19.09,19.14,1429800.0,10.8282,10.8565,10.8225,10.8508,1429800.0
2011-02-02 09:55:00,19.14,19.21,19.14,19.15,1698500.0,10.8508,10.8905,10.8508,10.8565,1698500.0
2011-02-02 10:00:00,19.15,19.17,19.06,19.07,1277400.0,10.8565,10.8679,10.8055,10.8112,1277400.0
2011-02-02 10:05:00,19.07,19.08,19.01,19.01,1005500.0,10.8112,10.8168,10.7771,10.7771,1005500.0
2011-02-02 10:10:00,19.01,19.02,18.98,18.98,1341600.0,10.7771,10.7828,10.7601,10.7601,1341600.0
2011-02-02 10:15:00,18.99,19.0,18.98,19.0,658400.0,10.7658,10.7715,10.7601,10.7715,658400.0
2011-02-02 10:20:00,19.0,19.0,18.98,18.99,481600.0,10.7715,10.7715,10.7601,10.7658,481600.0
2011-02-02 10:25:00,18.99,19.0,18.97,18.99,966100.0,10.7658,10.7715,10.7545,10.7658,966100.0
2011-02-02 10:30:00,18.99,19.0,18.97,19.0,1141300.0,10.7658,10.7715,10.7545,10.7715,1141300.0
2011-02-02 10:35:00,19.0,19.01,18.99,19.0,669700.0,10.7715,10.7771,10.7658,10.7715,669700.0
2011-02-02 10:40:00,19.0,19.0,18.98,18.99,1206400.0,10.7715,10.7715,10.7601,10.7658,1206400.0
2011-02-02 10:45:00,18.99,18.99,18.97,18.98,407400.0,10.7658,10.7658,10.7545,10.7601,407400.0
2011-02-02 10:50:00,18.97,19.0,18.97,19.0,514400.0,10.7545,10.7715,10.7545,10.7715,514400.0
2011-02-02 10:55:00,19.0,19.0,18.99,19.0,254700.0,10.7715,10.7715,10.7658,10.7715,254700.0
2011-02-02 11:00:00,19.0,19.0,18.98,18.98,798600.0,10.7715,10.7715,10.7601,10.7601,798600.0
2011-02-02 11:05:00,18.98,18.99,18.97,18.98,505900.0,10.7601,10.7658,10.7545,10.7601,505900.0
2011-02-02 11:10:00,18.98,18.98,18.95,18.96,421300.0,10.7601,10.7601,10.7431,10.7488,421300.0
2011-02-02 11:15:00,18.96,18.96,18.95,18.95,206300.0,10.7488,10.7488,10.7431,10.7431,206300.0
2011-02-02 11:20:00,18.96,18.96,18.93,18.94,840300.0,10.7488,10.7488,10.7318,10.7375,840300.0
2011-02-02 11:25:00,18.94,18.94,18.93,18.93,305900.0,10.7375,10.7375,10.7318,10.7318,305900.0
2011-02-02 11:30:00,18.94,18.96,18.93,18.95,1099000.0,10.7375,10.7488,10.7318,10.7431,1099000.0
2011-02-02 11:35:00,18.95,18.97,18.95,18.95,804600.0,10.7431,10.7545,10.7431,10.7431,804600.0
2011-02-02 11:40:00,18.95,18.97,18.95,18.97,670300.0,10.7431,10.7545,10.7431,10.7545,670300.0
2011-02-02 11:45:00,18.96,18.97,18.95,18.95,1083700.0,10.7488,10.7545,10.7431,10.7431,1083700.0
2011-02-02 11:50:00,18.95,18.96,18.93,18.93,781400.0,10.7431,10.7488,10.7318,10.7318,781400.0
2011-02-02 11:55:00,18.93,18.95,18.92,18.94,932900.0,10.7318,10.7431,10.7261,10.7375,932900.0
2011-02-02 12:00:00,18.94,18.94,18.91,18.91,696000.0,10.7375,10.7375,10.7205,10.7205,696000.0
2011-02-02 12:05:00,18.91,18.92,18.89,18.9,868900.0,10.7205,10.7261,10.7091,10.7148,868900.0
2011-02-02 12:10:00,18.9,18.91,18.88,18.88,443600.0,10.7148,10.7205,10.7034,10.7034,443600.0
2011-02-02 12:15:00,18.88,18.89,18.86,18.89,494700.0,10.7034,10.7091,10.6921,10.7091,494700.0
2011-02-02 12:20:00,18.89,18.89,18.87,18.88,549200.0,10.7091,10.7091,10.6978,10.7034,549200.0
2011-02-02 12:25:00,18.87,18.89,18.87,18.87,401100.0,10.6978,10.7091,10.6978,10.6978,401100.0
2011-02-02 12:30:00,18.88,18.89,18.86,18.86,602500.0,10.7034,10.7091,10.6921,10.6921,602500.0
2011-02-02 12:35:00,18.86,18.86,18.82,18.84,1066500.0,10.6921,10.6921,10.6694,10.6808,1066500.0
2011-02-02 12:40:00,18.85,18.87,18.84,18.86,370100.0,10.6864,10.6978,10.6808,10.6921,370100.0
2011-02-02 12:45:00,18.86,18.87,18.85,18.86,217900.0,10.6921,10.6978,10.6864,10.6921,217900.0
2011-02-02 12:50:00,18.85,18.86,18.83,18.84,341500.0,10.6864,10.6921,10.6751,10.6808,341500.0
2011-02-02 12:55:00,18.83,18.84,18.83,18.84,409300.0,10.6751,10.6808,10.6751,10.6808,409300.0
2011-02-02 13:00:00,18.84,18.85,18.83,18.85,367600.0,10.6808,10.6864,10.6751,10.6864,367600.0
2011-02-02 13:05:00,18.85,18.86,18.84,18.86,877100.0,10.6864,10.6921,10.6808,10.6921,877100.0
2011-02-02 13:10:00,18.85,18.86,18.84,18.84,205000.0,10.6864,10.6921,10.6808,10.6808,205000.0
2011-02-02 13:15:00,18.85,18.86,18.84,18.86,380900.0,10.6864,10.6921,10.6808,10.6921,380900.0
2011-02-02 13:20:00,18.85,18.89,18.85,18.89,4043300.0,10.6864,10.7091,10.6864,10.7091,4043300.0
2011-02-02 13:25:00,18.89,18.9,18.87,18.88,1915700.0,10.7091,10.7148,10.6978,10.7034,1915700.0
2011-02-02 13:30:00,18.88,18.91,18.88,18.9,1378800.0,10.7034,10.7205,10.7034,10.7148,1378800.0
2011-02-02 13:35:00,18.91,18.96,18.9,18.96,974400.0,10.7205,10.7488,10.7148,10.7488,974400.0
2011-02-02 13:40:00,18.96,18.97,18.94,18.96,727800.0,10.7488,10.7545,10.7375,10.7488,727800.0
2011-02-02 13:45:00,18.95,18.99,18.94,18.99,764000.0,10.7431,10.7658,10.7375,10.7658,764000.0
2011-02-02 13:50:00,18.98,19.0,18.98,18.99,844000.0,10.7601,10.7715,10.7601,10.7658,844000.0
2011-02-02 13:55:00,19.0,19.0,18.99,18.99,387800.0,10.7715,10.7715,10.7658,10.7658,387800.0
2011-02-02 14:00:00,19.0,19.01,18.98,18.98,1502000.0,10.7715,10.7771,10.7601,10.7601,1502000.0
2011-02-02 14:05:00,18.99,18.99,18.96,18.97,608800.0,10.7658,10.7658,10.7488,10.7545,608800.0
2011-02-02 14:10:00,18.97,18.97,18.94,18.94,452800.0,10.7545,10.7545,10.7375,10.7375,452800.0
2011-02-02 14:15:00,18.95,18.96,18.92,18.95,1202700.0,10.7431,10.7488,10.7261,10.7431,1202700.0
2011-02-02 14:20:00,18.95,18.95,18.93,18.95,533600.0,10.7431,10.7431,10.7318,10.7431,533600.0
2011-02-02 14:25:00,18.95,18.95,18.94,18.95,1113300.0,10.7431,10.7431,10.7375,10.7431,1113300.0
2011-02-02 14:30:00,18.95,18.95,18.94,18.94,238300.0,10.7431,10.7431,10.7375,10.7375,238300.0
2011-02-02 14:35:00,18.95,18.95,18.94,18.95,232000.0,10.7431,10.7431,10.7375,10.7431,232000.0
2011-02-02 14:40:00,18.95,18.95,18.94,18.95,183100.0,10.7431,10.7431,10.7375,10.7431,183100.0
2011-02-02 14:45:00,18.95,18.97,18.94,18.96,647200.0,10.7431,10.7545,10.7375,10.7488,647200.0
2011-02-02 14:50:00,18.97,18.99,18.96,18.98,832700.0,10.7545,10.7658,10.7488,10.7601,832700.0
2011-02-02 14:55:00,18.98,18.99,18.98,18.98,274500.0,10.7601,10.7658,10.7601,10.7601,274500.0
2011-02-02 15:00:00,18.99,18.99,18.97,18.98,388900.0,10.7658,10.7658,10.7545,10.7601,388900.0
2011-02-02 15:05:00,18.97,18.98,18.95,18.95,682900.0,10.7545,10.7601,10.7431,10.7431,682900.0
2011-02-02 15:10:00,18.95,18.97,18.94,18.97,744000.0,10.7431,10.7545,10.7375,10.7545,744000.0
2011-02-02 15:15:00,18.97,18.98,18.96,18.97,1089600.0,10.7545,10.7601,10.7488,10.7545,1089600.0
2011-02-02 15:20:00,18.96,18.97,18.96,18.97,247100.0,10.7488,10.7545,10.7488,10.7545,247100.0
2011-02-02 15:25:00,18.96,18.97,18.94,18.95,490400.0,10.7488,10.7545,10.7375,10.7431,490400.0
2011-02-02 15:30:00,18.94,18.96,18.92,18.96,621200.0,10.7375,10.7488,10.7261,10.7488,621200.0
2011-02-02 15:35:00,18.96,18.96,18.94,18.95,680500.0,10.7488,10.7488,10.7375,10.7431,680500.0
2011-02-02 15:40:00,18.95,18.96,18.93,18.96,1891500.0,10.7431,10.7488,10.7318,10.7488,1891500.0
2011-02-02 15:45:00,18.95,18.95,18.94,18.95,712400.0,10.7431,10.7431,10.7375,10.7431,712400.0
2011-02-02 15:50:00,18.95,18.96,18.92,18.93,2091100.0,10.7431,10.7488,10.7261,10.7318,2091100.0
2011-02-02 15:55:00,18.92,18.98,18.92,18.97,3805400.0,10.7261,10.7601,10.7261,10.7545,3805400.0
2011-02-03 09:30:00,18.86,18.97,18.85,18.96,2033800.0,10.6921,10.7545,10.6864,10.7488,2033800.0
2011-02-03 09:35:00,18.96,18.97,18.89,18.91,1207800.0,10.7488,10.7545,10.7091,10.7205,1207800.0
2011-02-03 09:40:00,18.91,18.94,18.9,18.93,1090400.0,10.7205,10.7375,10.7148,10.7318,1090400.0
2011-02-03 09:45:00,18.94,18.95,18.9,18.9,994600.0,10.7375,10.7431,10.7148,10.7148,994600.0
2011-02-03 09:50:00,18.89,18.9,18.87,18.89,1740000.0,10.7091,10.7148,10.6978,10.7091,1740000.0
2011-02-03 09:55:00,18.88,18.89,18.84,18.86,717100.0,10.7034,10.7091,10.6808,10.6921,717100.0
2011-02-03 10:00:00,18.85,18.87,18.83,18.84,917300.0,10.6864,10.6978,10.6751,10.6808,917300.0
2011-02-03 10:05:00,18.84,18.84,18.76,18.77,1556800.0,10.6808,10.6808,10.6354,10.6411,1556800.0
2011-02-03 10:10:00,18.77,18.78,18.75,18.75,1032400.0,10.6411,10.6468,10.6297,10.6297,1032400.0
2011-02-03 10:15:00,18.76,18.76,18.69,18.69,1728200.0,10.6354,10.6354,10.5957,10.5957,1728200.0
2011-02-03 10:20:00,18.69,18.7,18.66,18.7,1305800.0,10.5957,10.6014,10.5787,10.6014,1305800.0
2011-02-03 10:25:00,18.7,18.8,18.69,18.79,1140700.0,10.6014,10.6581,10.5957,10.6524,1140700.0
2011-02-03 10:30:00,18.78,18.8,18.75,18.75,477400.0,10.6468,10.6581,10.6297,10.6297,477400.0
2011-02-03 10:35:00,18.75,18.79,18.75,18.79,675900.0,10.6297,10.6524,10.6297,10.6524,675900.0
2011-02-03 10:40:00,18.79,18.79,18.75,18.78,813800.0,10.6524,10.6524,10.6297,10.6468,813800.0
2011-02-03 10:45:00,18.78,18.82,18.77,18.8,1083400.0,10.6468,10.6694,10.6411,10.6581,1083400.0
2011-02-03 10:50:00,18.8,18.81,18.77,18.79,647700.0,10.6581,10.6638,10.6411,10.6524,647700.0
2011-02-03 10:55:00,18.79,18.81,18.78,18.8,544100.0,10.6524,10.6638,10.6468,10.6581,544100.0
2011-02-03 11:00:00,18.8,18.82,18.77,18.77,1035500.0,10.6581,10.6694,10.6411,10.6411,1035500.0
2011-02-03 11:05:00,18.78,18.79,18.76,18.76,823300.0,10.6468,10.6524,10.6354,10.6354,823300.0
2011-02-03 11:10:00,18.77,18.8,18.76,18.8,255500.0,10.6411,10.6581,10.6354,10.6581,255500.0
2011-02-03 11:15:00,18.79,18.82,18.79,18.8,617300.0,10.6524,10.6694,10.6524,10.6581,617300.0
2011-02-03 11:20:00,18.8,18.81,18.79,18.81,581000.0,10.6581,10.6638,10.6524,10.6638,581000.0
2011-02-03 11:25:00,18.8,18.85,18.8,18.85,644300.0,10.6581,10.6864,10.6581,10.6864,644300.0
2011-02-03 11:30:00,18.85,18.89,18.84,18.89,1094800.0,10.6864,10.7091,10.6808,10.7091,1094800.0
2011-02-03 11:35:00,18.89,18.9,18.88,18.89,1148900.0,10.7091,10.7148,10.7034,10.7091,1148900.0
2011-02-03 11:40:00,18.89,18.9,18.86,18.87,1272900.0,10.7091,10.7148,10.6921,10.6978,1272900.0
2011-02-03 11:45:00,18.86,18.9,18.86,18.89,449800.0,10.6921,10.7148,10.6921,10.7091,449800.0
2011-02-03 11:50:00,18.89,18.89,18.88,18.89,246900.0,10.7091,10.7091,10.7034,10.7091,246900.0
2011-02-03 11:55:00,18.89,18.9,18.88,18.9,998000.0,10.7091,10.7148,10.7034,10.7148,998000.0
2011-02-03 12:00:00,18.9,18.92,18.89,18.9,1175000.0,10.7148,10.7261,10.7091,10.7148,1175000.0
2011-02-03 12:05:00,18.9,18.9,18.88,18.89,492200.0,10.7148,10.7148,10.7034,10.7091,492200.0
2011-02-03 12:10:00,18.89,18.9,18.87,18.87,477600.0,10.7091,10.7148,10.6978,10.6978,477600.0
2011-02-03 12:15:00,18.88,18.89,18.87,18.87,239200.0,10.7034,10.7091,10.6978,10.6978,239200.0
2011-02-03 12:20:00,18.88,18.89,18.87,18.88,135300.0,10.7034,10.7091,10.6978,10.7034,135300.0
2011-02-03 12:25:00,18.89,18.9,18.88,18.89,582400.0,10.7091,10.7148,10.7034,10.7091,582400.0
2011-02-03 12:30:00,18.9,18.91,18.89,18.9,373400.0,10.7148,10.7205,10.7091,10.7148,373400.0
2011-02-03 12:35:00,18.91,18.92,18.9,18.92,145800.0,10.7205,10.7261,10.7148,10.7261,145800.0
2011-02-03 12:40:00,18.92,18.93,18.9,18.93,420400.0,10.7261,10.7318,10.7148,10.7318,420400.0
2011-02-03 12:45:00,18.93,18.93,18.92,18.93,173100.0,10.7318,10.7318,10.7261,10.7318,173100.0
2011-02-03 12:50:00,18.93,18.96,18.93,18.96,529100.0,10.7318,10.7488,10.7318,10.7488,529100.0
2011-02-03 12:55:00,18.96,18.97,18.94,18.97,370300.0,10.7488,10.7545,10.7375,10.7545,370300.0
2011-02-03 13:00:00,18.97,18.97,18.95,18.97,411700.0,10.7545,10.7545,10.7431,10.7545,411700.0
2011-02-03 13:05:00,18.97,19.0,18.96,19.0,472100.0,10.7545,10.7715,10.7488,10.7715,472100.0
2011-02-03 13:10:00,19.0,19.01,18.97,19.01,1067600.0,10.7715,10.7771,10.7545,10.7771,1067600.0
2011-02-03 13:15:00,19.0,19.01,18.97,18.97,577000.0,10.7715,10.7771,10.7545,10.7545,577000.0
2011-02-03 13:20:00,18.97,18.99,18.97,18.98,226300.0,10.7545,10.7658,10.7545,10.7601,226300.0
2011-02-03 13:25:00,18.98,19.0,18.98,18.98,469400.0,10.7601,10.7715,10.7601,10.7601,469400.0
2011-02-03 13:30:00,18.99,18.99,18.97,18.98,437800.0,10.7658,10.7658,10.7545,10.7601,437800.0
2011-02-03 13:35:00,18.98,18.99,18.97,18.98,296000.0,10.7601,10.7658,10.7545,10.7601,296000.0
2011-02-03 13:40:00,18.99,19.0,18.97,18.98,593500.0,10.7658,10.7715,10.7545,10.7601,593500.0
2011-02-03 13:45:00,18.98,18.99,18.97,18.98,153500.0,10.7601,10.7658,10.7545,10.7601,153500.0
2011-02-03 13:50:00,18.98,19.0,18.97,19.0,522600.0,10.7601,10.7715,10.7545,10.7715,522600.0
2011-02-03 13:55:00,18.99,19.0,18.98,19.0,328100.0,10.7658,10.7715,10.7601,10.7715,328100.0
2011-02-03 14:00:00,18.99,19.03,18.99,19.01,651100.0,10.7658,10.7885,10.7658,10.7771,651100.0
2011-02-03 14:05:00,19.02,19.02,18.99,19.0,484700.0,10.7828,10.7828,10.7658,10.7715,484700.0
2011-02-03 14:10:00,19.01,19.06,19.0,19.06,485600.0,10.7771,10.8055,10.7715,10.8055,485600.0
2011-02-03 14:15:00,19.06,19.11,19.05,19.09,1170100.0,10.8055,10.8338,10.7998,10.8225,1170100.0
2011-02-03 14:20:00,19.09,19.09,19.05,19.07,459900.0,10.8225,10.8225,10.7998,10.8112,459900.0
2011-02-03 14:25:00,19.07,19.1,19.07,19.09,357300.0,10.8112,10.8282,10.8112,10.8225,357300.0
2011-02-03 14:30:00,19.09,19.09,19.07,19.07,590900.0,10.8225,10.8225,10.8112,10.8112,590900.0
2011-02-03 14:35:00,19.07,19.11,19.07,19.11,406100.0,10.8112,10.8338,10.8112,10.8338,406100.0
2011-02-03 14:40:00,19.1,19.12,19.09,19.12,939800.0,10.8282,10.8395,10.8225,10.8395,939800.0
2011-02-03 14:45:00,19.12,19.14,19.08,19.14,1477600.0,10.8395,10.8508,10.8168,10.8508,1477600.0
2011-02-03 14:50:00,19.14,19.17,19.13,19.16,590100.0,10.8508,10.8679,10.8452,10.8622,590100.0
2011-02-03 14:55:00,19.16,19.18,19.12,19.14,947600.0,10.8622,10.8735,10.8395,10.8508,947600.0
2011-02-03 15:00:00,19.14,19.15,19.12,19.15,460000.0,10.8508,10.8565,10.8395,10.8565,460000.0
2011-02-03 15:05:00,19.14,19.16,19.13,19.16,752400.0,10.8508,10.8622,10.8452,10.8622,752400.0
2011-02-03 15:10:00,19.15,19.19,19.14,19.18,775200.0,10.8565,10.8792,10.8508,10.8735,775200.0
2011-02-03 15:15:00,19.19,19.2,19.15,19.16,729000.0,10.8792,10.8849,10.8565,10.8622,729000.0
2011-02-03 15:20:00,19.17,19.21,19.15,19.19,1434000.0,10.8679,10.8905,10.8565,10.8792,1434000.0
2011-02-03 15:25:00,19.19,19.21,19.19,19.2,697200.0,10.8792,10.8905,10.8792,10.8849,697200.0
2011-02-03 15:30:00,19.2,19.21,19.18,19.19,915900.0,10.8849,10.8905,10.8735,10.8792,915900.0
2011-02-03 15:35:00,19.19,19.23,19.18,19.22,1630800.0,10.8792,10.9019,10.8735,10.8962,1630800.0
2011-02-03 15:40:00,19.23,19.24,19.22,19.24,910600.0,10.9019,10.9075,10.8962,10.9075,910600.0
2011-02-03 15:45:00,19.23,19.24,19.23,19.24,1228600.0,10.9019,10.9075,10.9019,10.9075,1228600.0
2011-02-03 15:50:00,19.24,19.25,19.21,19.21,1851400.0,10.9075,10.9132,10.8905,10.8905,1851400.0
2011-02-03 15:55:00,19.21,19.22,19.16,19.16,2942200.0,10.8905,10.8962,10.8622,10.8622,2942200.0
2011-02-04 09:30:00,19.09,19.14,19.04,19.14,1286700.0,10.8225,10.8508,10.7942,10.8508,1286700.0
2011-02-04 09:35:00,19.14,19.15,19.09,19.11,849000.0,10.8508,10.8565,10.8225,10.8338,849000.0
2011-02-04 09:40:00,19.1,19.15,19.1,19.11,682500.0,10.8282,10.8565,10.8282,10.8338,682500.0
2011-02-04 09:45:00,19.12,19.12,19.08,19.09,419200.0,10.8395,10.8395,10.8168,10.8225,419200.0
2011-02-04 09:50:00,19.09,19.1,19.05,19.06,604500.0,10.8225,10.8282,10.7998,10.8055,604500.0
2011-02-04 09:55:00,19.07,19.11,19.06,19.09,739000.0,10.8112,10.8338,10.8055,10.8225,739000.0
2011-02-04 10:00:00,19.1,19.15,19.08,19.15,599000.0,10.8282,10.8565,10.8168,10.8565,599000.0
2011-02-04 10:05:00,19.14,19.15,19.11,19.11,293900.0,10.8508,10.8565,10.8338,10.8338,293900.0
2011-02-04 10:10:00,19.11,19.13,19.09,19.11,870200.0,10.8338,10.8452,10.8225,10.8338,870200.0
2011-02-04 10:15:00,19.11,19.12,19.08,19.08,856500.0,10.8338,10.8395,10.8168,10.8168,856500.0
2011-02-04 10:20:00,19.08,19.09,19.04,19.06,1252600.0,10.8168,10.8225,10.7942,10.8055,1252600.0
2011-02-04 10:25:00,19.06,19.08,19.01,19.03,786900.0,10.8055,10.8168,10.7771,10.7885,786900.0
2011-02-04 10:30:00,19.04,19.04,18.98,19.0,1224800.0,10.7942,10.7942,10.7601,10.7715,1224800.0
2011-02-04 10:35:00,19.0,19.02,18.99,19.0,466500.0,10.7715,10.7828,10.7658,10.7715,466500.0
2011-02-04 10:40:00,19.0,19.03,19.0,19.03,370200.0,10.7715,10.7885,10.7715,10.7885,370200.0
2011-02-04 10:45:00,19.03,19.03,19.0,19.02,421800.0,10.7885,10.7885,10.7715,10.7828,421800.0
2011-02-04 10:50:00,19.03,19.03,18.97,18.99,1365800.0,10.7885,10.7885,10.7545,10.7658,1365800.0
2011-02-04 10:55:00,18.99,19.01,18.98,19.01,791500.0,10.7658,10.7771,10.7601,10.7771,791500.0
2011-02-04 11:00:00,19.0,19.01,18.96,18.97,446000.0,10.7715,10.7771,10.7488,10.7545,446000.0
2011-02-04 11:05:00,18.97,19.03,18.94,19.01,1052100.0,10.7545,10.7885,10.7375,10.7771,1052100.0
2011-02-04 11:10:00,19.02,19.04,18.99,19.0,569400.0,10.7828,10.7942,10.7658,10.7715,569400.0
2011-02-04 11:15:00,19.0,19.04,19.0,19.04,583300.0,10.7715,10.7942,10.7715,10.7942,583300.0
2011-02-04 11:20:00,19.04,19.06,19.03,19.04,241500.0,10.7942,10.8055,10.7885,10.7942,241500.0
2011-02-04 11:25:00,19.04,19.05,19.03,19.03,207900.0,10.7942,10.7998,10.7885,10.7885,207900.0
2011-02-04 11:30:00,19.04,19.05,19.02,19.04,310900.0,10.7942,10.7998,10.7828,10.7942,310900.0
2011-02-04 11:35:00,19.03,19.04,19.03,19.04,103600.0,10.7885,10.7942,10.7885,10.7942,103600.0
2011-02-04 11:40:00,19.04,19.06,19.03,19.05,163900.0,10.7942,10.8055,10.7885,10.7998,163900.0
2011-02-04 11:45:00,19.05,19.07,19.05,19.07,238300.0,10.7998,10.8112,10.7998,10.8112,238300.0
2011-02-04 11:50:00,19.07,19.09,19.05,19.07,253800.0,10.8112,10.8225,10.7998,10.8112,253800.0
2011-02-04 11:55:00,19.06,19.06,19.03,19.04,209000.0,10.8055,10.8055,10.7885,10.7942,209000.0
2011-02-04 12:00:00,19.05,19.05,19.04,19.05,78800.0,10.7998,10.7998,10.7942,10.7998,78800.0
2011-02-04 12:05:00,19.05,19.05,19.03,19.03,122500.0,10.7998,10.7998,10.7885,10.7885,122500.0
2011-02-04 12:10:00,19.04,19.04,19.02,19.04,542100.0,10.7942,10.7942,10.7828,10.7942,542100.0
2011-02-04 12:15:00,19.03,19.05,19.03,19.04,189800.0,10.7885,10.7998,10.7885,10.7942,189800.0
2011-02-04 12:20:00,19.05,19.09,19.04,19.09,265200.0,10.7998,10.8225,10.7942,10.8225,265200.0
2011-02-04 12:25:00,19.09,19.1,19.07,19.07,274400.0,10.8225,10.8282,10.8112,10.8112,274400.0
2011-02-04 12:30:00,19.08,19.08,19.06,19.06,157700.0,10.8168,10.8168,10.8055,10.8055,157700.0
2011-02-04 12:35:00,19.07,19.1,19.05,19.09,760300.0,10.8112,10.8282,10.7998,10.8225,760300.0
2011-02-04 12:40:00,19.09,19.11,19.09,19.11,415300.0,10.8225,10.8338,10.8225,10.8338,415300.0
2011-02-04 12:45:00,19.12,19.14,19.11,19.14,217500.0,10.8395,10.8508,10.8338,10.8508,217500.0
2011-02-04 12:50:00,19.14,19.16,19.13,19.16,232900.0,10.8508,10.8622,10.8452,10.8622,232900.0
2011-02-04 12:55:00,19.16,19.16,19.14,19.14,171000.0,10.8622,10.8622,10.8508,10.8508,171000.0
2011-02-04 13:00:00,19.14,19.15,19.12,19.14,311700.0,10.8508,10.8565,10.8395,10.8508,311700.0
2011-02-04 13:05:00,19.13,19.15,19.13,19.15,250800.0,10.8452,10.8565,10.8452,10.8565,250800.0
2011-02-04 13:10:00,19.14,19.18,19.14,19.17,273100.0,10.8508,10.8735,10.8508,10.8679,273100.0
2011-02-04 13:15:00,19.17,19.22,19.17,19.21,465600.0,10.8679,10.8962,10.8679,10.8905,465600.0
2011-02-04 13:20:00,19.21,19.26,19.21,19.26,653200.0,10.8905,10.9189,10.8905,10.9189,653200.0
2011-02-04 13:25:00,19.25,19.26,19.22,19.23,336400.0,10.9132,10.9189,10.8962,10.9019,336400.0
2011-02-04 13:30:00,19.23,19.24,19.21,19.23,613500.0,10.9019,10.9075,10.8905,10.9019,613500.0
2011-02-04 13:35:00,19.23,19.27,19.23,19.25,478000.0,10.9019,10.9245,10.9019,10.9132,478000.0
2011-02-04 13:40:00,19.25,19.26,19.23,19.23,270600.0,10.9132,10.9189,10.9019,10.9019,270600.0
2011-02-04 13:45:00,19.23,19.24,19.23,19.24,205800.0,10.9019,10.9075,10.9019,10.9075,205800.0
2011-02-04 13:50:00,19.24,19.3,19.23,19.28,1353900.0,10.9075,10.9416,10.9019,10.9302,1353900.0
2011-02-04 13:55:00,19.28,19.28,19.27,19.28,127400.0,10.9302,10.9302,10.9245,10.9302,127400.0
2011-02-04 14:00:00,19.27,19.28,19.25,19.25,648500.0,10.9245,10.9302,10.9132,10.9132,648500.0
2011-02-04 14:05:00,19.26,19.26,19.22,19.22,326600.0,10.9189,10.9189,10.8962,10.8962,326600.0
2011-02-04 14:10:00,19.22,19.24,19.22,19.23,414800.0,10.8962,10.9075,10.8962,10.9019,414800.0
2011-02-04 14:15:00,19.23,19.25,19.22,19.25,281000.0,10.9019,10.9132,10.8962,10.9132,281000.0
2011-02-04 14:20:00,19.24,19.25,19.21,19.22,272100.0,10.9075,10.9132,10.8905,10.8962,272100.0
2011-02-04 14:25:00,19.23,19.26,19.22,19.24,347900.0,10.9019,10.9189,10.8962,10.9075,347900.0
2011-02-04 14:30:00,19.24,19.26,19.23,19.25,240300.0,10.9075,10.9189,10.9019,10.9132,240300.0
2011-02-04 14:35:00,19.25,19.25,19.22,19.24,567300.0,10.9132,10.9132,10.8962,10.9075,567300.0
2011-02-04 14:40:00,19.25,19.25,19.22,19.22,424700.0,10.9132,10.9132,10.8962,10.8962,424700.0
2011-02-04 14:45:00,19.22,19.25,19.22,19.23,499500.0,10.8962,10.9132,10.8962,10.9019,499500.0
2011-02-04 14:50:00,19.24,19.25,19.23,19.24,185200.0,10.9075,10.9132,10.9019,10.9075,185200.0
2011-02-04 14:55:00,19.25,19.26,19.24,19.26,888400.0,10.9132,10.9189,10.9075,10.9189,888400.0
2011-02-04 15:00:00,19.26,19.27,19.24,19.26,736100.0,10.9189,10.9245,10.9075,10.9189,736100.0
2011-02-04 15:05:00,19.25,19.26,19.24,19.26,232200.0,10.9132,10.9189,10.9075,10.9189,232200.0
2011-02-04 15:10:00,19.26,19.26,19.25,19.26,194400.0,10.9189,10.9189,10.9132,10.9189,194400.0
2011-02-04 15:15:00,19.25,19.26,19.24,19.25,689500.0,10.9132,10.9189,10.9075,10.9132,689500.0
2011-02-04 15:20:00,19.24,19.27,19.24,19.24,370400.0,10.9075,10.9245,10.9075,10.9075,370400.0
2011-02-04 15:25:00,19.24,19.26,19.24,19.25,629000.0,10.9075,10.9189,10.9075,10.9132,629000.0
2011-02-04 15:30:00,19.24,19.26,19.24,19.25,308900.0,10.9075,10.9189,10.9075,10.9132,308900.0
2011-02-04 15:35:00,19.25,19.26,19.24,19.24,346600.0,10.9132,10.9189,10.9075,10.9075,346600.0
2011-02-04 15:40:00,19.25,19.25,19.24,19.25,398700.0,10.9132,10.9132,10.9075,10.9132,398700.0
2011-02-04 15:45:00,19.25,19.27,19.24,19.25,801400.0,10.9132,10.9245,10.9075,10.9132,801400.0
2011-02-04 15:50:00,19.25,19.26,19.24,19.24,1132700.0,10.9132,10.9189,10.9075,10.9075,1132700.0
2011-02-04 15:55:00,19.25,19.3,19.24,19.29,2129000.0,10.9132,10.9416,10.9075,10.9359,2129000.0
2011-02-07 09:30:00,19.27,19.3,19.21,19.22,1232900.0,10.9245,10.9416,10.8905,10.8962,1232900.0
2011-02-07 09:35:00,19.21,19.27,19.21,19.23,764300.0,10.8905,10.9245,10.8905,10.9019,764300.0
2011-02-07 09:40:00,19.23,19.25,19.2,19.21,454700.0,10.9019,10.9132,10.8849,10.8905,454700.0
2011-02-07 09:45:00,19.2,19.22,19.16,19.17,789000.0,10.8849,10.8962,10.8622,10.8679,789000.0
2011-02-07 09:50:00,19.17,19.17,19.08,19.08,1180100.0,10.8679,10.8679,10.8168,10.8168,1180100.0
2011-02-07 09:55:00,19.08,19.13,19.08,19.12,873300.0,10.8168,10.8452,10.8168,10.8395,873300.0
2011-02-07 10:00:00,19.12,19.14,19.11,19.12,511200.0,10.8395,10.8508,10.8338,10.8395,511200.0
2011-02-07 10:05:00,19.11,19.12,19.08,19.08,446800.0,10.8338,10.8395,10.8168,10.8168,446800.0
2011-02-07 10:10:00,19.08,19.09,19.08,19.08,299700.0,10.8168,10.8225,10.8168,10.8168,299700.0
2011-02-07 10:15:00,19.08,19.09,19.07,19.08,469800.0,10.8168,10.8225,10.8112,10.8168,469800.0
2011-02-07 10:20:00,19.08,19.11,19.08,19.08,864700.0,10.8168,10.8338,10.8168,10.8168,864700.0
2011-02-07 10:25:00,19.08,19.11,19.05,19.05,844300.0,10.8168,10.8338,10.7998,10.7998,844300.0
2011-02-07 10:30:00,19.05,19.11,19.05,19.08,608800.0,10.7998,10.8338,10.7998,10.8168,608800.0
2011-02-07 10:35:00,19.09,19.09,19.08,19.08,401000.0,10.8225,10.8225,10.8168,10.8168,401000.0
2011-02-07 10:40:00,19.08,19.09,19.08,19.08,349100.0,10.8168,10.8225,10.8168,10.8168,349100.0
2011-02-07 10:45:00,19.09,19.09,19.05,19.06,832400.0,10.8225,10.8225,10.7998,10.8055,832400.0
2011-02-07 10:50:00,19.06,19.07,19.04,19.04,447800.0,10.8055,10.8112,10.7942,10.7942,447800.0
2011-02-07 10:55:00,19.04,19.05,19.0,19.0,1240800.0,10.7942,10.7998,10.7715,10.7715,1240800.0
2011-02-07 11:00:00,19.01,19.03,18.99,19.0,895200.0,10.7771,10.7885,10.7658,10.7715,895200.0
2011-02-07 11:05:00,19.01,19.01,19.0,19.0,699000.0,10.7771,10.7771,10.7715,10.7715,699000.0
2011-02-07 11:10:00,19.0,19.02,18.99,19.01,1275300.0,10.7715,10.7828,10.7658,10.7771,1275300.0
2011-02-07 11:15:00,19.01,19.02,18.99,18.99,770300.0,10.7771,10.7828,10.7658,10.7658,770300.0
2011-02-07 11:20:00,19.0,19.02,18.99,19.01,516800.0,10.7715,10.7828,10.7658,10.7771,516800.0
2011-02-07 11:25:00,19.01,19.06,19.0,19.06,384200.0,10.7771,10.8055,10.7715,10.8055,384200.0
2011-02-07 11:30:00,19.06,19.08,19.05,19.07,654000.0,10.8055,10.8168,10.7998,10.8112,654000.0
2011-02-07 11:35:00,19.07,19.08,19.06,19.07,240100.0,10.8112,10.8168,10.8055,10.8112,240100.0
2011-02-07 11:40:00,19.07,19.07,19.06,19.07,272800.0,10.8112,10.8112,10.8055,10.8112,272800.0
2011-02-07 11:45:00,19.07,19.08,19.04,19.05,432900.0,10.8112,10.8168,10.7942,10.7998,432900.0
2011-02-07 11:50:00,19.05,19.05,19.03,19.04,162100.0,10.7998,10.7998,10.7885,10.7942,162100.0
2011-02-07 11:55:00,19.04,19.04,19.02,19.03,420800.0,10.7942,10.7942,10.7828,10.7885,420800.0
2011-02-07 12:00:00,19.02,19.04,19.0,19.04,532700.0,10.7828,10.7942,10.7715,10.7942,532700.0
2011-02-07 12:05:00,19.04,19.05,19.03,19.05,369100.0,10.7942,10.7998,10.7885,10.7998,369100.0
2011-02-07 12:10:00,19.05,19.06,19.04,19.06,188000.0,10.7998,10.8055,10.7942,10.8055,188000.0
2011-02-07 12:15:00,19.06,19.07,19.05,19.06,253200.0,10.8055,10.8112,10.7998,10.8055,253200.0
2011-02-07 12:20:00,19.05,19.07,19.05,19.07,350600.0,10.7998,10.8112,10.7998,10.8112,350600.0
2011-02-07 12:25:00,19.06,19.07,19.04,19.06,387900.0,10.8055,10.8112,10.7942,10.8055,387900.0
2011-02-07 12:30:00,19.06,19.07,19.06,19.06,325100.0,10.8055,10.8112,10.8055,10.8055,325100.0
2011-02-07 12:35:00,19.07,19.07,19.06,19.07,78100.0,10.8112,10.8112,10.8055,10.8112,78100.0
2011-02-07 12:40:00,19.07,19.07,19.06,19.06,126900.0,10.8112,10.8112,10.8055,10.8055,126900.0
2011-02-07 12:45:00,19.07,19.07,19.06,19.07,182100.0,10.8112,10.8112,10.8055,10.8112,182100.0
2011-02-07 12:50:00,19.07,19.07,19.02,19.06,570900.0,10.8112,10.8112,10.7828,10.8055,570900.0
2011-02-07 12:55:00,19.05,19.07,19.05,19.07,352500.0,10.7998,10.8112,10.7998,10.8112,352500.0
2011-02-07 13:00:00,19.07,19.09,19.05,19.07,622500.0,10.8112,10.8225,10.7998,10.8112,622500.0
2011-02-07 13:05:00,19.07,19.07,19.06,19.07,67900.0,10.8112,10.8112,10.8055,10.8112,67900.0
2011-02-07 13:10:00,19.07,19.1,19.06,19.1,274400.0,10.8112,10.8282,10.8055,10.8282,274400.0
2011-02-07 13:15:00,19.1,19.12,19.09,19.11,667500.0,10.8282,10.8395,10.8225,10.8338,667500.0
2011-02-07 13:20:00,19.11,19.11,19.1,19.11,130900.0,10.8338,10.8338,10.8282,10.8338,130900.0
2011-02-07 13:25:00,19.11,19.11,19.1,19.11,176200.0,10.8338,10.8338,10.8282,10.8338,176200.0
2011-02-07 13:30:00,19.11,19.11,19.07,19.07,648900.0,10.8338,10.8338,10.8112,10.8112,648900.0
2011-02-07 13:35:00,19.08,19.08,19.05,19.05,206700.0,10.8168,10.8168,10.7998,10.7998,206700.0
2011-02-07 13:40:00,19.05,19.06,19.05,19.05,154400.0,10.7998,10.8055,10.7998,10.7998,154400.0
2011-02-07 13:45:00,19.05,19.06,19.05,19.05,139400.0,10.7998,10.8055,10.7998,10.7998,139400.0
2011-02-07 13:50:00,19.05,19.06,19.05,19.05,109500.0,10.7998,10.8055,10.7998,10.7998,109500.0
2011-02-07 13:55:00,19.05,19.06,19.05,19.05,223700.0,10.7998,10.8055,10.7998,10.7998,223700.0
2011-02-07 14:00:00,19.05,19.06,19.02,19.03,321900.0,10.7998,10.8055,10.7828,10.7885,321900.0
2011-02-07 14:05:00,19.03,19.03,19.01,19.02,260500.0,10.7885,10.7885,10.7771,10.7828,260500.0
2011-02-07 14:10:00,19.02,19.03,19.01,19.03,306100.0,10.7828,10.7885,10.7771,10.7885,306100.0
2011-02-07 14:15:00,19.02,19.04,19.02,19.04,88500.0,10.7828,10.7942,10.7828,10.7942,88500.0
2011-02-07 14:20:00,19.04,19.04,19.03,19.04,94600.0,10.7942,10.7942,10.7885,10.7942,94600.0
2011-02-07 14:25:00,19.04,19.04,19.03,19.03,114600.0,10.7942,10.7942,10.7885,10.7885,114600.0
2011-02-07 14:30:00,19.04,19.04,19.02,19.03,179200.0,10.7942,10.7942,10.7828,10.7885,179200.0
2011-02-07 14:35:00,19.02,19.03,19.01,19.02,229000.0,10.7828,10.7885,10.7771,10.7828,229000.0
2011-02-07 14:40:00,19.02,19.04,19.01,19.04,334200.0,10.7828,10.7942,10.7771,10.7942,334200.0
2011-02-07 14:45:00,19.03,19.04,19.01,19.02,229500.0,10.7885,10.7942,10.7771,10.7828,229500.0
2011-02-07 14:50:00,19.01,19.02,19.01,19.02,137800.0,10.7771,10.7828,10.7771,10.7828,137800.0
2011-02-07 14:55:00,19.02,19.04,19.01,19.03,713200.0,10.7828,10.7942,10.7771,10.7885,713200.0
2011-02-07 15:00:00,19.03,19.04,19.02,19.03,314000.0,10.7885,10.7942,10.7828,10.7885,314000.0
2011-02-07 15:05:00,19.04,19.05,19.03,19.05,306400.0,10.7942,10.7998,10.7885,10.7998,306400.0
2011-02-07 15:10:00,19.05,19.06,19.04,19.04,280000.0,10.7998,10.8055,10.7942,10.7942,280000.0
2011-02-07 15:15:00,19.04,19.05,19.04,19.04,121000.0,10.7942,10.7998,10.7942,10.7942,121000.0
2011-02-07 15:20:00,19.04,19.06,19.04,19.06,432600.0,10.7942,10.8055,10.7942,10.8055,432600.0
2011-02-07 15:25:00,19.05,19.06,19.04,19.06,953200.0,10.7998,10.8055,10.7942,10.8055,953200.0
2011-02-07 15:30:00,19.05,19.06,19.04,19.05,732300.0,10.7998,10.8055,10.7942,10.7998,732300.0
2011-02-07 15:35:00,19.05,19.06,19.03,19.03,529500.0,10.7998,10.8055,10.7885,10.7885,529500.0
2011-02-07 15:40:00,19.03,19.06,19.03,19.06,778900.0,10.7885,10.8055,10.7885,10.8055,778900.0
2011-02-07 15:45:00,19.06,19.06,19.04,19.05,784700.0,10.8055,10.8055,10.7942,10.7998,784700.0
2011-02-07 15:50:00,19.05,19.08,19.05,19.05,1273900.0,10.7998,10.8168,10.7998,10.7998,1273900.0
2011-02-07 15:55:00,19.05,19.06,19.01,19.03,2402500.0,10.7998,10.8055,10.7771,10.7885,2402500.0
2011-02-08 09:30:00,19.0,19.04,19.0,19.03,1006600.0,10.7715,10.7942,10.7715,10.7885,1006600.0
2011-02-08 09:35:00,19.03,19.08,19.03,19.05,445700.0,10.7885,10.8168,10.7885,10.7998,445700.0
2011-02-08 09:40:00,19.05,19.08,19.0,19.06,496100.0,10.7998,10.8168,10.7715,10.8055,496100.0
2011-02-08 09:45:00,19.06,19.07,19.02,19.06,391300.0,10.8055,10.8112,10.7828,10.8055,391300.0
2011-02-08 09:50:00,19.06,19.08,19.04,19.07,279600.0,10.8055,10.8168,10.7942,10.8112,279600.0
2011-02-08 09:55:00,19.07,19.08,19.05,19.07,295200.0,10.8112,10.8168,10.7998,10.8112,295200.0
2011-02-08 10:00:00,19.07,19.08,19.04,19.06,278500.0,10.8112,10.8168,10.7942,10.8055,278500.0
2011-02-08 10:05:00,19.06,19.07,19.04,19.05,155100.0,10.8055,10.8112,10.7942,10.7998,155100.0
2011-02-08 10:10:00,19.05,19.06,19.03,19.05,437900.0,10.7998,10.8055,10.7885,10.7998,437900.0
2011-02-08 10:15:00,19.05,19.06,19.03,19.06,274500.0,10.7998,10.8055,10.7885,10.8055,274500.0
2011-02-08 10:20:00,19.06,19.09,19.05,19.09,394100.0,10.8055,10.8225,10.7998,10.8225,394100.0
2011-02-08 10:25:00,19.08,19.09,19.07,19.07,200600.0,10.8168,10.8225,10.8112,10.8112,200600.0
2011-02-08 10:30:00,19.07,19.08,19.04,19.04,488600.0,10.8112,10.8168,10.7942,10.7942,488600.0
2011-02-08 10:35:00,19.04,19.07,19.04,19.06,227200.0,10.7942,10.8112,10.7942,10.8055,227200.0
2011-02-08 10:40:00,19.06,19.1,19.05,19.1,265500.0,10.8055,10.8282,10.7998,10.8282,265500.0
2011-02-08 10:45:00,19.09,19.12,19.09,19.11,354100.0,10.8225,10.8395,10.8225,10.8338,354100.0
2011-02-08 10:50:00,19.1,19.12,19.09,19.1,266700.0,10.8282,10.8395,10.8225,10.8282,266700.0
2011-02-08 10:55:00,19.1,19.11,19.09,19.09,224500.0,10.8282,10.8338,10.8225,10.8225,224500.0
2011-02-08 11:00:00,19.1,19.11,19.08,19.09,138500.0,10.8282,10.8338,10.8168,10.8225,138500.0
2011-02-08 11:05:00,19.09,19.09,19.06,19.07,173200.0,10.8225,10.8225,10.8055,10.8112,173200.0
2011-02-08 11:10:00,19.07,19.09,19.07,19.09,177300.0,10.8112,10.8225,10.8112,10.8225,177300.0
2011-02-08 11:15:00,19.09,19.11,19.08,19.09,146500.0,10.8225,10.8338,10.8168,10.8225,146500.0
2011-02-08 11:20:00,19.1,19.1,19.05,19.06,276400.0,10.8282,10.8282,10.7998,10.8055,276400.0
2011-02-08 11:25:00,19.06,19.07,19.04,19.05,277000.0,10.8055,10.8112,10.7942,10.7998,277000.0
2011-02-08 11:30:00,19.05,19.07,19.04,19.04,380400.0,10.7998,10.8112,10.7942,10.7942,380400.0
2011-02-08 11:35:00,19.04,19.05,19.02,19.02,306200.0,10.7942,10.7998,10.7828,10.7828,306200.0
2011-02-08 11:40:00,19.03,19.07,19.02,19.07,345900.0,10.7885,10.8112,10.7828,10.8112,345900.0
2011-02-08 11:45:00,19.07,19.08,19.07,19.08,142600.0,10.8112,10.8168,10.8112,10.8168,142600.0
2011-02-08 11:50:00,19.07,19.1,19.07,19.1,131600.0,10.8112,10.8282,10.8112,10.8282,131600.0
2011-02-08 11:55:00,19.09,19.1,19.07,19.07,119400.0,10.8225,10.8282,10.8112,10.8112,119400.0
2011-02-08 12:00:00,19.08,19.09,19.06,19.08,1369700.0,10.8168,10.8225,10.8055,10.8168,1369700.0
2011-02-08 12:05:00,19.07,19.09,19.07,19.09,105800.0,10.8112,10.8225,10.8112,10.8225,105800.0
2011-02-08 12:10:00,19.08,19.11,19.08,19.11,170900.0,10.8168,10.8338,10.8168,10.8338,170900.0
2011-02-08 12:15:00,19.11,19.12,19.1,19.1,173100.0,10.8338,10.8395,10.8282,10.8282,173100.0
2011-02-08 12:20:00,19.1,19.11,19.1,19.11,35400.0,10.8282,10.8338,10.8282,10.8338,35400.0
2011-02-08 12:25:00,19.11,19.11,19.1,19.11,121900.0,10.8338,10.8338,10.8282,10.8338,121900.0
2011-02-08 12:30:00,19.11,19.13,19.1,19.11,264600.0,10.8338,10.8452,10.8282,10.8338,264600.0
2011-02-08 12:35:00,19.12,19.12,19.11,19.12,113100.0,10.8395,10.8395,10.8338,10.8395,113100.0
2011-02-08 12:40:00,19.12,19.12,19.11,19.11,67600.0,10.8395,10.8395,10.8338,10.8338,67600.0
2011-02-08 12:45:00,19.12,19.12,19.11,19.12,85100.0,10.8395,10.8395,10.8338,10.8395,85100.0
2011-02-08 12:50:00,19.12,19.12,19.11,19.12,96600.0,10.8395,10.8395,10.8338,10.8395,96600.0
2011-02-08 12:55:00,19.12,19.12,19.09,19.1,451500.0,10.8395,10.8395,10.8225,10.8282,451500.0
2011-02-08 13:00:00,19.1,19.11,19.09,19.11,124300.0,10.8282,10.8338,10.8225,10.8338,124300.0
2011-02-08 13:05:00,19.1,19.11,19.1,19.11,89900.0,10.8282,10.8338,10.8282,10.8338,89900.0
2011-02-08 13:10:00,19.1,19.11,19.09,19.09,115100.0,10.8282,10.8338,10.8225,10.8225,115100.0
2011-02-08 13:15:00,19.1,19.1,19.07,19.07,461300.0,10.8282,10.8282,10.8112,10.8112,461300.0
2011-02-08 13:20:00,19.08,19.09,19.06,19.08,542300.0,10.8168,10.8225,10.8055,10.8168,542300.0
2011-02-08 13:25:00,19.08,19.09,19.05,19.06,153100.0,10.8168,10.8225,10.7998,10.8055,153100.0
2011-02-08 13:30:00,19.06,19.07,19.05,19.05,540100.0,10.8055,10.8112,10.7998,10.7998,540100.0
2011-02-08 13:35:00,19.05,19.06,19.03,19.04,141100.0,10.7998,10.8055,10.7885,10.7942,141100.0
2011-02-08 13:40:00,19.04,19.07,19.04,19.07,164800.0,10.7942,10.8112,10.7942,10.8112,164800.0
2011-02-08 13:45:00,19.06,19.07,19.04,19.05,318400.0,10.8055,10.8112,10.7942,10.7998,318400.0
2011-02-08 13:50:00,19.05,19.06,19.05,19.05,79500.0,10.7998,10.8055,10.7998,10.7998,79500.0
2011-02-08 13:55:00,19.06,19.06,19.05,19.06,94400.0,10.8055,10.8055,10.7998,10.8055,94400.0
2011-02-08 14:00:00,19.06,19.06,19.05,19.05,88100.0,10.8055,10.8055,10.7998,10.7998,88100.0
2011-02-08 14:05:00,19.06,19.09,19.05,19.08,268600.0,10.8055,10.8225,10.7998,10.8168,268600.0
2011-02-08 14:10:00,19.09,19.09,19.08,19.08,71200.0,10.8225,10.8225,10.8168,10.8168,71200.0
2011-02-08 14:15:00,19.09,19.09,19.08,19.09,72900.0,10.8225,10.8225,10.8168,10.8225,72900.0
2011-02-08 14:20:00,19.08,19.11,19.08,19.11,132100.0,10.8168,10.8338,10.8168,10.8338,132100.0
2011-02-08 14:25:00,19.11,19.13,19.11,19.11,252500.0,10.8338,10.8452,10.8338,10.8338,252500.0
2011-02-08 14:30:00,19.12,19.14,19.12,19.13,352100.0,10.8395,10.8508,10.8395,10.8452,352100.0
2011-02-08 14:35:00,19.13,19.14,19.12,19.14,262200.0,10.8452,10.8508,10.8395,10.8508,262200.0
2011-02-08 14:40:00,19.14,19.15,19.14,19.15,155300.0,10.8508,10.8565,10.8508,10.8565,155300.0
2011-02-08 14:45:00,19.14,19.16,19.14,19.16,282500.0,10.8508,10.8622,10.8508,10.8622,282500.0
2011-02-08 14:50:00,19.16,19.16,19.13,19.13,352400.0,10.8622,10.8622,10.8452,10.8452,352400.0
2011-02-08 14:55:00,19.14,19.14,19.12,19.13,171800.0,10.8508,10.8508,10.8395,10.8452,171800.0
2011-02-08 15:00:00,19.13,19.14,19.13,19.14,97300.0,10.8452,10.8508,10.8452,10.8508,97300.0
2011-02-08 15:05:00,19.14,19.16,19.13,19.16,341500.0,10.8508,10.8622,10.8452,10.8622,341500.0
2011-02-08 15:10:00,19.16,19.16,19.13,19.14,402600.0,10.8622,10.8622,10.8452,10.8508,402600.0
2011-02-08 15:15:00,19.14,19.14,19.13,19.14,122600.0,10.8508,10.8508,10.8452,10.8508,122600.0
2011-02-08 15:20:00,19.14,19.14,19.13,19.14,98000.0,10.8508,10.8508,10.8452,10.8508,98000.0
2011-02-08 15:25:00,19.14,19.14,19.13,19.14,80900.0,10.8508,10.8508,10.8452,10.8508,80900.0
2011-02-08 15:30:00,19.14,19.16,19.13,19.15,378200.0,10.8508,10.8622,10.8452,10.8565,378200.0
2011-02-08 15:35:00,19.15,19.17,19.14,19.16,618100.0,10.8565,10.8679,10.8508,10.8622,618100.0
2011-02-08 15:40:00,19.16,19.18,19.13,19.14,1083000.0,10.8622,10.8735,10.8452,10.8508,1083000.0
2011-02-08 15:45:00,19.14,19.17,19.12,19.15,901300.0,10.8508,10.8679,10.8395,10.8565,901300.0
2011-02-08 15:50:00,19.14,19.17,19.14,19.16,389300.0,10.8508,10.8679,10.8508,10.8622,389300.0
2011-02-08 15:55:00,19.16,19.17,19.15,19.16,1072900.0,10.8622,10.8679,10.8565,10.8622,1072900.0
2011-02-09 09:30:00,19.08,19.13,19.05,19.06,873200.0,10.8168,10.8452,10.7998,10.8055,873200.0
2011-02-09 09:35:00,19.07,19.07,19.01,19.04,424500.0,10.8112,10.8112,10.7771,10.7942,424500.0
2011-02-09 09:40:00,19.04,19.09,19.02,19.09,478000.0,10.7942,10.8225,10.7828,10.8225,478000.0
2011-02-09 09:45:00,19.09,19.09,19.02,19.02,706200.0,10.8225,10.8225,10.7828,10.7828,706200.0
2011-02-09 09:50:00,19.02,19.04,19.02,19.02,573100.0,10.7828,10.7942,10.7828,10.7828,573100.0
2011-02-09 09:55:00,19.02,19.04,19.01,19.04,511200.0,10.7828,10.7942,10.7771,10.7942,511200.0
2011-02-09 10:00:00,19.04,19.05,19.03,19.04,166600.0,10.7942,10.7998,10.7885,10.7942,166600.0
2011-02-09 10:05:00,19.03,19.05,19.02,19.04,272000.0,10.7885,10.7998,10.7828,10.7942,272000.0
2011-02-09 10:10:00,19.04,19.04,19.02,19.03,236000.0,10.7942,10.7942,10.7828,10.7885,236000.0
2011-02-09 10:15:00,19.03,19.03,19.01,19.02,557600.0,10.7885,10.7885,10.7771,10.7828,557600.0
2011-02-09 10:20:00,19.03,19.04,19.01,19.02,359200.0,10.7885,10.7942,10.7771,10.7828,359200.0
2011-02-09 10:25:00,19.02,19.05,19.02,19.03,416800.0,10.7828,10.7998,10.7828,10.7885,416800.0
2011-02-09 10:30:00,19.02,19.02,19.01,19.01,159000.0,10.7828,10.7828,10.7771,10.7771,159000.0
2011-02-09 10:35:00,19.02,19.02,19.01,19.01,96300.0,10.7828,10.7828,10.7771,10.7771,96300.0
2011-02-09 10:40:00,19.01,19.03,19.01,19.03,459300.0,10.7771,10.7885,10.7771,10.7885,459300.0
2011-02-09 10:45:00,19.03,19.03,19.02,19.02,99100.0,10.7885,10.7885,10.7828,10.7828,99100.0
2011-02-09 10:50:00,19.02,19.03,19.02,19.02,108900.0,10.7828,10.7885,10.7828,10.7828,108900.0
2011-02-09 10:55:00,19.03,19.03,19.01,19.01,291000.0,10.7885,10.7885,10.7771,10.7771,291000.0
2011-02-09 11:00:00,19.01,19.01,19.0,19.0,165100.0,10.7771,10.7771,10.7715,10.7715,165100.0
2011-02-09 11:05:00,19.01,19.02,19.0,19.01,457600.0,10.7771,10.7828,10.7715,10.7771,457600.0
2011-02-09 11:10:00,19.01,19.02,18.96,18.98,993600.0,10.7771,10.7828,10.7488,10.7601,993600.0
2011-02-09 11:15:00,18.99,18.99,18.91,18.92,1430000.0,10.7658,10.7658,10.7205,10.7261,1430000.0
2011-02-09 11:20:00,18.92,18.93,18.88,18.89,752600.0,10.7261,10.7318,10.7034,10.7091,752600.0
2011-02-09 11:25:00,18.89,18.9,18.85,18.88,1851100.0,10.7091,10.7148,10.6864,10.7034,1851100.0
2011-02-09 11:30:00,18.89,18.92,18.88,18.92,439000.0,10.7091,10.7261,10.7034,10.7261,439000.0
2011-02-09 11:35:00,18.92,18.94,18.91,18.93,481900.0,10.7261,10.7375,10.7205,10.7318,481900.0
2011-02-09 11:40:00,18.93,18.95,18.92,18.93,270800.0,10.7318,10.7431,10.7261,10.7318,270800.0
2011-02-09 11:45:00,18.93,18.96,18.92,18.95,245900.0,10.7318,10.7488,10.7261,10.7431,245900.0
2011-02-09 11:50:00,18.95,18.95,18.93,18.93,146400.0,10.7431,10.7431,10.7318,10.7318,146400.0
2011-02-09 11:55:00,18.93,18.94,18.92,18.94,325700.0,10.7318,10.7375,10.7261,10.7375,325700.0
2011-02-09 12:00:00,18.94,18.94,18.91,18.91,365900.0,10.7375,10.7375,10.7205,10.7205,365900.0
2011-02-09 12:05:00,18.92,18.94,18.91,18.94,212000.0,10.7261,10.7375,10.7205,10.7375,212000.0
2011-02-09 12:10:00,18.94,18.94,18.91,18.91,239300.0,10.7375,10.7375,10.7205,10.7205,239300.0
2011-02-09 12:15:00,18.91,18.92,18.91,18.92,175800.0,10.7205,10.7261,10.7205,10.7261,175800.0
2011-02-09 12:20:00,18.92,18.92,18.89,18.9,545600.0,10.7261,10.7261,10.7091,10.7148,545600.0
2011-02-09 12:25:00,18.9,18.91,18.86,18.9,637700.0,10.7148,10.7205,10.6921,10.7148,637700.0
2011-02-09 12:30:00,18.91,18.94,18.89,18.94,298600.0,10.7205,10.7375,10.7091,10.7375,298600.0
2011-02-09 12:35:00,18.94,18.95,18.91,18.92,398100.0,10.7375,10.7431,10.7205,10.7261,398100.0
2011-02-09 12:40:00,18.91,18.92,18.91,18.91,42500.0,10.7205,10.7261,10.7205,10.7205,42500.0
2011-02-09 12:45:00,18.91,18.95,18.91,18.94,207600.0,10.7205,10.7431,10.7205,10.7375,207600.0
2011-02-09 12:50:00,18.95,18.96,18.94,18.95,105600.0,10.7431,10.7488,10.7375,10.7431,105600.0
2011-02-09 12:55:00,18.96,18.96,18.95,18.95,79900.0,10.7488,10.7488,10.7431,10.7431,79900.0
2011-02-09 13:00:00,18.96,18.98,18.95,18.98,158400.0,10.7488,10.7601,10.7431,10.7601,158400.0
2011-02-09 13:05:00,18.97,18.99,18.97,18.98,449300.0,10.7545,10.7658,10.7545,10.7601,449300.0
2011-02-09 13:10:00,18.98,18.98,18.95,18.95,769000.0,10.7601,10.7601,10.7431,10.7431,769000.0
2011-02-09 13:15:00,18.96,18.98,18.95,18.98,235600.0,10.7488,10.7601,10.7431,10.7601,235600.0
2011-02-09 13:20:00,18.98,18.98,18.97,18.98,45100.0,10.7601,10.7601,10.7545,10.7601,45100.0
2011-02-09 13:25:00,18.98,18.99,18.97,18.98,360400.0,10.7601,10.7658,10.7545,10.7601,360400.0
2011-02-09 13:30:00,18.98,18.98,18.97,18.98,150700.0,10.7601,10.7601,10.7545,10.7601,150700.0
2011-02-09 13:35:00,18.98,18.98,18.97,18.98,92500.0,10.7601,10.7601,10.7545,10.7601,92500.0
2011-02-09 13:40:00,18.98,18.98,18.97,18.97,62700.0,10.7601,10.7601,10.7545,10.7545,62700.0
2011-02-09 13:45:00,18.97,18.98,18.97,18.97,138600.0,10.7545,10.7601,10.7545,10.7545,138600.0
2011-02-09 13:50:00,18.98,18.98,18.97,18.98,98700.0,10.7601,10.7601,10.7545,10.7601,98700.0
2011-02-09 13:55:00,18.97,18.98,18.97,18.98,125500.0,10.7545,10.7601,10.7545,10.7601,125500.0
2011-02-09 14:00:00,18.98,18.98,18.95,18.95,607100.0,10.7601,10.7601,10.7431,10.7431,607100.0
2011-02-09 14:05:00,18.96,18.96,18.94,18.94,126800.0,10.7488,10.7488,10.7375,10.7375,126800.0
2011-02-09 14:10:00,18.95,18.96,18.94,18.96,179100.0,10.7431,10.7488,10.7375,10.7488,179100.0
2011-02-09 14:15:00,18.96,18.96,18.95,18.95,127800.0,10.7488,10.7488,10.7431,10.7431,127800.0
2011-02-09 14:20:00,18.95,18.96,18.95,18.95,167300.0,10.7431,10.7488,10.7431,10.7431,167300.0
2011-02-09 14:25:00,18.95,18.98,18.94,18.97,406900.0,10.7431,10.7601,10.7375,10.7545,406900.0
2011-02-09 14:30:00,18.97,19.0,18.97,18.98,716100.0,10.7545,10.7715,10.7545,10.7601,716100.0
2011-02-09 14:35:00,18.98,19.0,18.93,18.94,543700.0,10.7601,10.7715,10.7318,10.7375,543700.0
2011-02-09 14:40:00,18.94,18.97,18.93,18.97,324900.0,10.7375,10.7545,10.7318,10.7545,324900.0
2011-02-09 14:45:00,18.97,18.97,18.94,18.94,174800.0,10.7545,10.7545,10.7375,10.7375,174800.0
2011-02-09 14:50:00,18.95,18.95,18.94,18.94,102000.0,10.7431,10.7431,10.7375,10.7375,102000.0
2011-02-09 14:55:00,18.95,18.95,18.94,18.94,104400.0,10.7431,10.7431,10.7375,10.7375,104400.0
2011-02-09 15:00:00,18.94,18.98,18.94,18.97,349500.0,10.7375,10.7601,10.7375,10.7545,349500.0
2011-02-09 15:05:00,18.96,18.98,18.96,18.97,227800.0,10.7488,10.7601,10.7488,10.7545,227800.0
2011-02-09 15:10:00,18.98,19.0,18.96,18.98,698400.0,10.7601,10.7715,10.7488,10.7601,698400.0
2011-02-09 15:15:00,18.98,18.98,18.93,18.94,694200.0,10.7601,10.7601,10.7318,10.7375,694200.0
2011-02-09 15:20:00,18.94,18.98,18.94,18.97,212900.0,10.7375,10.7601,10.7375,10.7545,212900.0
2011-02-09 15:25:00,18.98,18.98,18.97,18.97,157400.0,10.7601,10.7601,10.7545,10.7545,157400.0
2011-02-09 15:30:00,18.97,18.98,18.96,18.96,260800.0,10.7545,10.7601,10.7488,10.7488,260800.0
2011-02-09 15:35:00,18.96,19.01,18.96,19.0,461900.0,10.7488,10.7771,10.7488,10.7715,461900.0
2011-02-09 15:40:00,19.0,19.03,19.0,19.02,508100.0,10.7715,10.7885,10.7715,10.7828,508100.0
2011-02-09 15:45:00,19.03,19.04,19.01,19.01,532700.0,10.7885,10.7942,10.7771,10.7771,532700.0
2011-02-09 15:50:00,19.01,19.02,18.98,19.01,1281600.0,10.7771,10.7828,10.7601,10.7771,1281600.0
2011-02-09 15:55:00,19.02,19.06,19.01,19.05,2205400.0,10.7828,10.8055,10.7771,10.7998,2205400.0
2011-02-10 09:30:00,19.01,19.03,18.96,19.01,1179600.0,10.7771,10.7885,10.7488,10.7771,1179600.0
2011-02-10 09:35:00,19.01,19.05,19.01,19.04,578100.0,10.7771,10.7998,10.7771,10.7942,578100.0
2011-02-10 09:40:00,19.04,19.05,19.02,19.04,603900.0,10.7942,10.7998,10.7828,10.7942,603900.0
2011-02-10 09:45:00,19.03,19.04,18.96,18.99,713700.0,10.7885,10.7942,10.7488,10.7658,713700.0
2011-02-10 09:50:00,18.99,19.0,18.98,18.99,415800.0,10.7658,10.7715,10.7601,10.7658,415800.0
2011-02-10 09:55:00,19.0,19.01,18.99,19.0,484400.0,10.7715,10.7771,10.7658,10.7715,484400.0
2011-02-10 10:00:00,19.01,19.01,18.94,18.94,1069800.0,10.7771,10.7771,10.7375,10.7375,1069800.0
2011-02-10 10:05:00,18.94,18.96,18.92,18.95,1101300.0,10.7375,10.7488,10.7261,10.7431,1101300.0
2011-02-10 10:10:00,18.96,18.99,18.95,18.98,440600.0,10.7488,10.7658,10.7431,10.7601,440600.0
2011-02-10 10:15:00,18.98,19.01,18.97,19.0,1112900.0,10.7601,10.7771,10.7545,10.7715,1112900.0
2011-02-10 10:20:00,19.0,19.02,18.99,19.0,493100.0,10.7715,10.7828,10.7658,10.7715,493100.0
2011-02-10 10:25:00,19.01,19.02,18.97,19.01,350200.0,10.7771,10.7828,10.7545,10.7771,350200.0
2011-02-10 10:30:00,19.01,19.01,18.95,18.96,393700.0,10.7771,10.7771,10.7431,10.7488,393700.0
2011-02-10 10:35:00,18.96,19.02,18.95,18.98,397200.0,10.7488,10.7828,10.7431,10.7601,397200.0
2011-02-10 10:40:00,18.99,19.01,18.97,19.01,167000.0,10.7658,10.7771,10.7545,10.7771,167000.0
2011-02-10 10:45:00,19.01,19.02,19.0,19.0,428000.0,10.7771,10.7828,10.7715,10.7715,428000.0
2011-02-10 10:50:00,19.01,19.01,18.97,19.0,434400.0,10.7771,10.7771,10.7545,10.7715,434400.0
2011-02-10 10:55:00,19.0,19.0,18.97,18.98,311500.0,10.7715,10.7715,10.7545,10.7601,311500.0
2011-02-10 11:00:00,18.97,18.98,18.93,18.94,652900.0,10.7545,10.7601,10.7318,10.7375,652900.0
2011-02-10 11:05:00,18.94,18.95,18.92,18.93,430700.0,10.7375,10.7431,10.7261,10.7318,430700.0
2011-02-10 11:10:00,18.93,18.95,18.93,18.95,158100.0,10.7318,10.7431,10.7318,10.7431,158100.0
2011-02-10 11:15:00,18.95,18.96,18.93,18.94,316900.0,10.7431,10.7488,10.7318,10.7375,316900.0
2011-02-10 11:20:00,18.93,18.99,18.93,18.98,271700.0,10.7318,10.7658,10.7318,10.7601,271700.0
2011-02-10 11:25:00,18.98,19.01,18.98,19.0,347900.0,10.7601,10.7771,10.7601,10.7715,347900.0
2011-02-10 11:30:00,19.0,19.01,18.97,18.97,464400.0,10.7715,10.7771,10.7545,10.7545,464400.0
2011-02-10 11:35:00,18.97,19.01,18.97,19.0,396800.0,10.7545,10.7771,10.7545,10.7715,396800.0
2011-02-10 11:40:00,19.0,19.0,18.98,18.99,125800.0,10.7715,10.7715,10.7601,10.7658,125800.0
2011-02-10 11:45:00,18.98,19.0,18.98,18.99,259800.0,10.7601,10.7715,10.7601,10.7658,259800.0
2011-02-10 11:50:00,18.99,18.99,18.94,18.96,389300.0,10.7658,10.7658,10.7375,10.7488,389300.0
2011-02-10 11:55:00,18.96,18.96,18.93,18.95,247400.0,10.7488,10.7488,10.7318,10.7431,247400.0
2011-02-10 12:00:00,18.95,18.95,18.94,18.95,81300.0,10.7431,10.7431,10.7375,10.7431,81300.0
2011-02-10 12:05:00,18.95,18.96,18.93,18.93,395400.0,10.7431,10.7488,10.7318,10.7318,395400.0
2011-02-10 12:10:00,18.93,18.96,18.93,18.96,332100.0,10.7318,10.7488,10.7318,10.7488,332100.0
2011-02-10 12:15:00,18.95,18.96,18.92,18.93,524900.0,10.7431,10.7488,10.7261,10.7318,524900.0
2011-02-10 12:20:00,18.94,18.94,18.93,18.93,122600.0,10.7375,10.7375,10.7318,10.7318,122600.0
2011-02-10 12:25:00,18.93,18.95,18.93,18.94,617300.0,10.7318,10.7431,10.7318,10.7375,617300.0
2011-02-10 12:30:00,18.94,18.96,18.94,18.96,201400.0,10.7375,10.7488,10.7375,10.7488,201400.0
2011-02-10 12:35:00,18.96,18.98,18.95,18.95,223200.0,10.7488,10.7601,10.7431,10.7431,223200.0
2011-02-10 12:40:00,18.94,18.95,18.93,18.93,231300.0,10.7375,10.7431,10.7318,10.7318,231300.0
2011-02-10 12:45:00,18.94,18.95,18.92,18.94,383900.0,10.7375,10.7431,10.7261,10.7375,383900.0
2011-02-10 12:50:00,18.93,18.94,18.93,18.93,124600.0,10.7318,10.7375,10.7318,10.7318,124600.0
2011-02-10 12:55:00,18.93,18.94,18.91,18.92,394600.0,10.7318,10.7375,10.7205,10.7261,394600.0
2011-02-10 13:00:00,18.93,18.93,18.89,18.91,463800.0,10.7318,10.7318,10.7091,10.7205,463800.0
2011-02-10 13:05:00,18.9,18.94,18.9,18.94,329500.0,10.7148,10.7375,10.7148,10.7375,329500.0
2011-02-10 13:10:00,18.94,18.96,18.93,18.96,167200.0,10.7375,10.7488,10.7318,10.7488,167200.0
2011-02-10 13:15:00,18.96,18.96,18.94,18.95,281000.0,10.7488,10.7488,10.7375,10.7431,281000.0
2011-02-10 13:20:00,18.95,18.97,18.94,18.96,254600.0,10.7431,10.7545,10.7375,10.7488,254600.0
2011-02-10 13:25:00,18.97,18.98,18.93,18.94,422700.0,10.7545,10.7601,10.7318,10.7375,422700.0
2011-02-10 13:30:00,18.94,18.94,18.93,18.94,73300.0,10.7375,10.7375,10.7318,10.7375,73300.0
2011-02-10 13:35:00,18.94,18.94,18.9,18.92,322000.0,10.7375,10.7375,10.7148,10.7261,322000.0
2011-02-10 13:40:00,18.92,18.94,18.92,18.94,124500.0,10.7261,10.7375,10.7261,10.7375,124500.0
2011-02-10 13:45:00,18.93,18.97,18.93,18.95,288600.0,10.7318,10.7545,10.7318,10.7431,288600.0
2011-02-10 13:50:00,18.96,18.97,18.95,18.97,230900.0,10.7488,10.7545,10.7431,10.7545,230900.0
2011-02-10 13:55:00,18.97,18.98,18.94,18.95,346800.0,10.7545,10.7601,10.7375,10.7431,346800.0
2011-02-10 14:00:00,18.95,18.98,18.94,18.97,163900.0,10.7431,10.7601,10.7375,10.7545,163900.0
2011-02-10 14:05:00,18.98,19.0,18.97,19.0,340500.0,10.7601,10.7715,10.7545,10.7715,340500.0
2011-02-10 14:10:00,19.0,19.0,18.99,19.0,247000.0,10.7715,10.7715,10.7658,10.7715,247000.0
2011-02-10 14:15:00,19.0,19.0,18.98,18.98,410400.0,10.7715,10.7715,10.7601,10.7601,410400.0
2011-02-10 14:20:00,18.98,19.0,18.98,19.0,602100.0,10.7601,10.7715,10.7601,10.7715,602100.0
2011-02-10 14:25:00,19.0,19.0,18.99,19.0,320000.0,10.7715,10.7715,10.7658,10.7715,320000.0
2011-02-10 14:30:00,19.0,19.01,18.99,19.01,264800.0,10.7715,10.7771,10.7658,10.7771,264800.0
2011-02-10 14:35:00,19.01,19.01,19.0,19.01,157000.0,10.7771,10.7771,10.7715,10.7771,157000.0
2011-02-10 14:40:00,19.01,19.01,18.99,18.99,223000.0,10.7771,10.7771,10.7658,10.7658,223000.0
2011-02-10 14:45:00,18.99,19.0,18.98,18.98,286800.0,10.7658,10.7715,10.7601,10.7601,286800.0
2011-02-10 14:50:00,18.98,19.0,18.96,19.0,250200.0,10.7601,10.7715,10.7488,10.7715,250200.0
2011-02-10 14:55:00,18.99,19.0,18.97,18.97,241200.0,10.7658,10.7715,10.7545,10.7545,241200.0
2011-02-10 15:00:00,18.97,19.0,18.97,18.99,295600.0,10.7545,10.7715,10.7545,10.7658,295600.0
2011-02-10 15:05:00,19.0,19.0,18.98,18.98,183600.0,10.7715,10.7715,10.7601,10.7601,183600.0
2011-02-10 15:10:00,18.98,18.99,18.95,18.96,383900.0,10.7601,10.7658,10.7431,10.7488,383900.0
2011-02-10 15:15:00,18.97,18.98,18.96,18.97,169400.0,10.7545,10.7601,10.7488,10.7545,169400.0
2011-02-10 15:20:00,18.98,18.99,18.96,18.99,281100.0,10.7601,10.7658,10.7488,10.7658,281100.0
2011-02-10 15:25:00,18.98,19.0,18.98,19.0,404400.0,10.7601,10.7715,10.7601,10.7715,404400.0
2011-02-10 15:30:00,19.0,19.01,18.98,18.99,451400.0,10.7715,10.7771,10.7601,10.7658,451400.0
2011-02-10 15:35:00,19.0,19.01,18.98,19.01,544700.0,10.7715,10.7771,10.7601,10.7771,544700.0
2011-02-10 15:40:00,19.01,19.01,19.0,19.01,571300.0,10.7771,10.7771,10.7715,10.7771,571300.0
2011-02-10 15:45:00,19.01,19.05,19.0,19.03,2673400.0,10.7771,10.7998,10.7715,10.7885,2673400.0
2011-02-10 15:50:00,19.03,19.03,18.94,18.97,1507900.0,10.7885,10.7885,10.7375,10.7545,1507900.0
2011-02-10 15:55:00,18.96,19.03,18.95,19.02,2604400.0,10.7488,10.7885,10.7431,10.7828,2604400.0
2011-02-11 09:30:00,18.71,18.84,18.62,18.74,2435500.0,10.6071,10.6808,10.556,10.6241,2435500.0
2011-02-11 09:35:00,18.75,18.85,18.74,18.83,1265500.0,10.6297,10.6864,10.6241,10.6751,1265500.0
2011-02-11 09:40:00,18.83,18.84,18.79,18.8,568200.0,10.6751,10.6808,10.6524,10.6581,568200.0
2011-02-11 09:45:00,18.8,18.81,18.79,18.79,400500.0,10.6581,10.6638,10.6524,10.6524,400500.0
2011-02-11 09:50:00,18.79,18.89,18.79,18.89,796400.0,10.6524,10.7091,10.6524,10.7091,796400.0
2011-02-11 09:55:00,18.89,18.9,18.85,18.89,575200.0,10.7091,10.7148,10.6864,10.7091,575200.0
2011-02-11 10:00:00,18.89,18.92,18.89,18.9,718200.0,10.7091,10.7261,10.7091,10.7148,718200.0
2011-02-11 10:05:00,18.9,18.9,18.85,18.86,394200.0,10.7148,10.7148,10.6864,10.6921,394200.0
2011-02-11 10:10:00,18.85,18.87,18.85,18.86,279200.0,10.6864,10.6978,10.6864,10.6921,279200.0
2011-02-11 10:15:00,18.86,18.86,18.82,18.84,614000.0,10.6921,10.6921,10.6694,10.6808,614000.0
2011-02-11 10:20:00,18.84,18.86,18.83,18.86,407300.0,10.6808,10.6921,10.6751,10.6921,407300.0
2011-02-11 10:25:00,18.86,18.89,18.85,18.89,209100.0,10.6921,10.7091,10.6864,10.7091,209100.0
2011-02-11 10:30:00,18.88,18.89,18.85,18.85,628200.0,10.7034,10.7091,10.6864,10.6864,628200.0
2011-02-11 10:35:00,18.86,18.86,18.83,18.83,199600.0,10.6921,10.6921,10.6751,10.6751,199600.0
2011-02-11 10:40:00,18.84,18.87,18.83,18.84,427900.0,10.6808,10.6978,10.6751,10.6808,427900.0
2011-02-11 10:45:00,18.84,18.84,18.81,18.82,340100.0,10.6808,10.6808,10.6638,10.6694,340100.0
2011-02-11 10:50:00,18.82,18.84,18.81,18.84,451500.0,10.6694,10.6808,10.6638,10.6808,451500.0
2011-02-11 10:55:00,18.84,18.88,18.83,18.88,634900.0,10.6808,10.7034,10.6751,10.7034,634900.0
2011-02-11 11:00:00,18.87,18.95,18.87,18.93,1086100.0,10.6978,10.7431,10.6978,10.7318,1086100.0
2011-02-11 11:05:00,18.93,18.93,18.89,18.91,825900.0,10.7318,10.7318,10.7091,10.7205,825900.0
2011-02-11 11:10:00,18.91,18.92,18.83,18.84,417700.0,10.7205,10.7261,10.6751,10.6808,417700.0
2011-02-11 11:15:00,18.83,18.86,18.83,18.86,727600.0,10.6751,10.6921,10.6751,10.6921,727600.0
2011-02-11 11:20:00,18.85,18.89,18.85,18.89,249600.0,10.6864,10.7091,10.6864,10.7091,249600.0
2011-02-11 11:25:00,18.88,18.89,18.87,18.89,422700.0,10.7034,10.7091,10.6978,10.7091,422700.0
2011-02-11 11:30:00,18.88,18.89,18.86,18.87,232200.0,10.7034,10.7091,10.6921,10.6978,232200.0
2011-02-11 11:35:00,18.88,18.88,18.86,18.87,307300.0,10.7034,10.7034,10.6921,10.6978,307300.0
2011-02-11 11:40:00,18.87,18.87,18.85,18.85,299300.0,10.6978,10.6978,10.6864,10.6864,299300.0
2011-02-11 11:45:00,18.86,18.86,18.85,18.86,192800.0,10.6921,10.6921,10.6864,10.6921,192800.0
2011-02-11 11:50:00,18.85,18.86,18.85,18.86,355000.0,10.6864,10.6921,10.6864,10.6921,355000.0
2011-02-11 11:55:00,18.85,18.86,18.83,18.85,329900.0,10.6864,10.6921,10.6751,10.6864,329900.0
2011-02-11 12:00:00,18.85,18.85,18.82,18.84,499400.0,10.6864,10.6864,10.6694,10.6808,499400.0
2011-02-11 12:05:00,18.83,18.84,18.81,18.82,445100.0,10.6751,10.6808,10.6638,10.6694,445100.0
2011-02-11 12:10:00,18.82,18.83,18.81,18.82,311000.0,10.6694,10.6751,10.6638,10.6694,311000.0
2011-02-11 12:15:00,18.82,18.85,18.82,18.85,577600.0,10.6694,10.6864,10.6694,10.6864,577600.0
2011-02-11 12:20:00,18.84,18.87,18.84,18.85,422900.0,10.6808,10.6978,10.6808,10.6864,422900.0
2011-02-11 12:25:00,18.85,18.86,18.84,18.85,208100.0,10.6864,10.6921,10.6808,10.6864,208100.0
2011-02-11 12:30:00,18.84,18.87,18.84,18.86,292100.0,10.6808,10.6978,10.6808,10.6921,292100.0
2011-02-11 12:35:00,18.86,18.86,18.84,18.84,271700.0,10.6921,10.6921,10.6808,10.6808,271700.0
2011-02-11 12:40:00,18.85,18.87,18.84,18.86,308400.0,10.6864,10.6978,10.6808,10.6921,308400.0
2011-02-11 12:45:00,18.86,18.87,18.84,18.87,348600.0,10.6921,10.6978,10.6808,10.6978,348600.0
2011-02-11 12:50:00,18.87,18.87,18.86,18.87,104600.0,10.6978,10.6978,10.6921,10.6978,104600.0
2011-02-11 12:55:00,18.87,18.87,18.85,18.85,231400.0,10.6978,10.6978,10.6864,10.6864,231400.0
2011-02-11 13:00:00,18.86,18.86,18.85,18.86,191200.0,10.6921,10.6921,10.6864,10.6921,191200.0
2011-02-11 13:05:00,18.86,18.87,18.84,18.85,546800.0,10.6921,10.6978,10.6808,10.6864,546800.0
2011-02-11 13:10:00,18.85,18.87,18.84,18.85,549200.0,10.6864,10.6978,10.6808,10.6864,549200.0
2011-02-11 13:15:00,18.85,18.87,18.84,18.86,353100.0,10.6864,10.6978,10.6808,10.6921,353100.0
2011-02-11 13:20:00,18.86,18.86,18.84,18.84,155900.0,10.6921,10.6921,10.6808,10.6808,155900.0
2011-02-11 13:25:00,18.84,18.85,18.84,18.84,205500.0,10.6808,10.6864,10.6808,10.6808,205500.0
2011-02-11 13:30:00,18.84,18.85,18.84,18.84,238300.0,10.6808,10.6864,10.6808,10.6808,238300.0
2011-02-11 13:35:00,18.84,18.85,18.83,18.84,145500.0,10.6808,10.6864,10.6751,10.6808,145500.0
2011-02-11 13:40:00,18.84,18.84,18.83,18.83,120900.0,10.6808,10.6808,10.6751,10.6751,120900.0
2011-02-11 13:45:00,18.84,18.84,18.83,18.83,179200.0,10.6808,10.6808,10.6751,10.6751,179200.0
2011-02-11 13:50:00,18.84,18.84,18.83,18.83,154300.0,10.6808,10.6808,10.6751,10.6751,154300.0
2011-02-11 13:55:00,18.83,18.84,18.83,18.84,165300.0,10.6751,10.6808,10.6751,10.6808,165300.0
2011-02-11 14:00:00,18.83,18.85,18.82,18.85,1097400.0,10.6751,10.6864,10.6694,10.6864,1097400.0
2011-02-11 14:05:00,18.85,18.85,18.84,18.85,636800.0,10.6864,10.6864,10.6808,10.6864,636800.0
2011-02-11 14:10:00,18.84,18.85,18.83,18.83,264700.0,10.6808,10.6864,10.6751,10.6751,264700.0
2011-02-11 14:15:00,18.83,18.84,18.82,18.82,288200.0,10.6751,10.6808,10.6694,10.6694,288200.0
2011-02-11 14:20:00,18.83,18.83,18.81,18.81,359000.0,10.6751,10.6751,10.6638,10.6638,359000.0
2011-02-11 14:25:00,18.82,18.82,18.81,18.81,352200.0,10.6694,10.6694,10.6638,10.6638,352200.0
2011-02-11 14:30:00,18.82,18.82,18.78,18.8,1597200.0,10.6694,10.6694,10.6468,10.6581,1597200.0
2011-02-11 14:35:00,18.8,18.82,18.8,18.82,751300.0,10.6581,10.6694,10.6581,10.6694,751300.0
2011-02-11 14:40:00,18.81,18.84,18.81,18.84,507300.0,10.6638,10.6808,10.6638,10.6808,507300.0
2011-02-11 14:45:00,18.84,18.84,18.83,18.84,394700.0,10.6808,10.6808,10.6751,10.6808,394700.0
2011-02-11 14:50:00,18.83,18.85,18.83,18.85,405700.0,10.6751,10.6864,10.6751,10.6864,405700.0
2011-02-11 14:55:00,18.84,18.85,18.82,18.82,596200.0,10.6808,10.6864,10.6694,10.6694,596200.0
2011-02-11 15:00:00,18.82,18.83,18.82,18.82,172600.0,10.6694,10.6751,10.6694,10.6694,172600.0
2011-02-11 15:05:00,18.82,18.83,18.82,18.82,314500.0,10.6694,10.6751,10.6694,10.6694,314500.0
2011-02-11 15:10:00,18.82,18.83,18.82,18.83,223600.0,10.6694,10.6751,10.6694,10.6751,223600.0
2011-02-11 15:15:00,18.82,18.83,18.82,18.82,258400.0,10.6694,10.6751,10.6694,10.6694,258400.0
2011-02-11 15:20:00,18.82,18.84,18.82,18.84,610000.0,10.6694,10.6808,10.6694,10.6808,610000.0
2011-02-11 15:25:00,18.83,18.84,18.83,18.84,273100.0,10.6751,10.6808,10.6751,10.6808,273100.0
2011-02-11 15:30:00,18.84,18.84,18.81,18.82,812900.0,10.6808,10.6808,10.6638,10.6694,812900.0
2011-02-11 15:35:00,18.82,18.82,18.81,18.82,413300.0,10.6694,10.6694,10.6638,10.6694,413300.0
2011-02-11 15:40:00,18.82,18.84,18.81,18.84,809700.0,10.6694,10.6808,10.6638,10.6808,809700.0
2011-02-11 15:45:00,18.84,18.84,18.83,18.84,717400.0,10.6808,10.6808,10.6751,10.6808,717400.0
2011-02-11 15:50:00,18.84,18.84,18.82,18.83,1008400.0,10.6808,10.6808,10.6694,10.6751,1008400.0
2011-02-11 15:55:00,18.82,18.83,18.81,18.82,2703200.0,10.6694,10.6751,10.6638,10.6694,2703200.0
2011-02-14 09:30:00,18.82,18.88,18.79,18.83,941500.0,10.6694,10.7034,10.6524,10.6751,941500.0
2011-02-14 09:35:00,18.83,18.9,18.82,18.9,544900.0,10.6751,10.7148,10.6694,10.7148,544900.0
2011-02-14 09:40:00,18.9,18.91,18.82,18.82,446100.0,10.7148,10.7205,10.6694,10.6694,446100.0
2011-02-14 09:45:00,18.82,18.88,18.82,18.85,286700.0,10.6694,10.7034,10.6694,10.6864,286700.0
2011-02-14 09:50:00,18.84,18.85,18.81,18.82,222300.0,10.6808,10.6864,10.6638,10.6694,222300.0
2011-02-14 09:55:00,18.82,18.83,18.79,18.8,359900.0,10.6694,10.6751,10.6524,10.6581,359900.0
2011-02-14 10:00:00,18.79,18.8,18.79,18.79,229400.0,10.6524,10.6581,10.6524,10.6524,229400.0
2011-02-14 10:05:00,18.8,18.8,18.73,18.75,1069700.0,10.6581,10.6581,10.6184,10.6297,1069700.0
2011-02-14 10:10:00,18.74,18.77,18.72,18.76,621000.0,10.6241,10.6411,10.6127,10.6354,621000.0
2011-02-14 10:15:00,18.77,18.82,18.77,18.81,385100.0,10.6411,10.6694,10.6411,10.6638,385100.0
2011-02-14 10:20:00,18.81,18.82,18.79,18.79,223500.0,10.6638,10.6694,10.6524,10.6524,223500.0
2011-02-14 10:25:00,18.8,18.8,18.78,18.79,228500.0,10.6581,10.6581,10.6468,10.6524,228500.0
2011-02-14 10:30:00,18.79,18.79,18.75,18.75,443700.0,10.6524,10.6524,10.6297,10.6297,443700.0
2011-02-14 10:35:00,18.75,18.77,18.75,18.75,171200.0,10.6297,10.6411,10.6297,10.6297,171200.0
2011-02-14 10:40:00,18.75,18.76,18.75,18.75,245300.0,10.6297,10.6354,10.6297,10.6297,245300.0
2011-02-14 10:45:00,18.75,18.77,18.75,18.76,216600.0,10.6297,10.6411,10.6297,10.6354,216600.0
2011-02-14 10:50:00,18.76,18.79,18.75,18.76,380800.0,10.6354,10.6524,10.6297,10.6354,380800.0
2011-02-14 10:55:00,18.76,18.78,18.76,18.77,264500.0,10.6354,10.6468,10.6354,10.6411,264500.0
2011-02-14 11:00:00,18.78,18.8,18.77,18.8,281600.0,10.6468,10.6581,10.6411,10.6581,281600.0
2011-02-14 11:05:00,18.8,18.82,18.79,18.81,220400.0,10.6581,10.6694,10.6524,10.6638,220400.0
2011-02-14 11:10:00,18.82,18.82,18.81,18.81,102500.0,10.6694,10.6694,10.6638,10.6638,102500.0
2011-02-14 11:15:00,18.82,18.83,18.81,18.83,223700.0,10.6694,10.6751,10.6638,10.6751,223700.0
2011-02-14 11:20:00,18.83,18.83,18.8,18.81,386500.0,10.6751,10.6751,10.6581,10.6638,386500.0
2011-02-14 11:25:00,18.81,18.81,18.79,18.8,269400.0,10.6638,10.6638,10.6524,10.6581,269400.0
2011-02-14 11:30:00,18.8,18.8,18.77,18.79,1170400.0,10.6581,10.6581,10.6411,10.6524,1170400.0
2011-02-14 11:35:00,18.79,18.79,18.76,18.76,400300.0,10.6524,10.6524,10.6354,10.6354,400300.0
2011-02-14 11:40:00,18.76,18.78,18.76,18.78,278200.0,10.6354,10.6468,10.6354,10.6468,278200.0
2011-02-14 11:45:00,18.78,18.79,18.76,18.76,260200.0,10.6468,10.6524,10.6354,10.6354,260200.0
2011-02-14 11:50:00,18.76,18.77,18.76,18.76,102400.0,10.6354,10.6411,10.6354,10.6354,102400.0
2011-02-14 11:55:00,18.77,18.8,18.76,18.79,382200.0,10.6411,10.6581,10.6354,10.6524,382200.0
2011-02-14 12:00:00,18.79,18.8,18.76,18.76,335800.0,10.6524,10.6581,10.6354,10.6354,335800.0
2011-02-14 12:05:00,18.77,18.77,18.76,18.76,143100.0,10.6411,10.6411,10.6354,10.6354,143100.0
2011-02-14 12:10:00,18.77,18.77,18.76,18.76,278100.0,10.6411,10.6411,10.6354,10.6354,278100.0
2011-02-14 12:15:00,18.76,18.81,18.76,18.81,574500.0,10.6354,10.6638,10.6354,10.6638,574500.0
2011-02-14 12:20:00,18.81,18.82,18.8,18.82,391800.0,10.6638,10.6694,10.6581,10.6694,391800.0
2011-02-14 12:25:00,18.82,18.83,18.81,18.82,184600.0,10.6694,10.6751,10.6638,10.6694,184600.0
2011-02-14 12:30:00,18.83,18.87,18.82,18.86,293200.0,10.6751,10.6978,10.6694,10.6921,293200.0
2011-02-14 12:35:00,18.87,18.88,18.86,18.88,273300.0,10.6978,10.7034,10.6921,10.7034,273300.0
2011-02-14 12:40:00,18.88,18.88,18.87,18.88,229200.0,10.7034,10.7034,10.6978,10.7034,229200.0
2011-02-14 12:45:00,18.88,18.88,18.86,18.86,251500.0,10.7034,10.7034,10.6921,10.6921,251500.0
2011-02-14 12:50:00,18.87,18.89,18.87,18.87,476800.0,10.6978,10.7091,10.6978,10.6978,476800.0
2011-02-14 12:55:00,18.87,18.88,18.87,18.88,105500.0,10.6978,10.7034,10.6978,10.7034,105500.0
2011-02-14 13:00:00,18.88,18.89,18.87,18.87,347900.0,10.7034,10.7091,10.6978,10.6978,347900.0
2011-02-14 13:05:00,18.87,18.87,18.85,18.86,356000.0,10.6978,10.6978,10.6864,10.6921,356000.0
2011-02-14 13:10:00,18.85,18.86,18.85,18.86,96500.0,10.6864,10.6921,10.6864,10.6921,96500.0
2011-02-14 13:15:00,18.85,18.88,18.85,18.88,249900.0,10.6864,10.7034,10.6864,10.7034,249900.0
2011-02-14 13:20:00,18.88,18.9,18.87,18.9,188700.0,10.7034,10.7148,10.6978,10.7148,188700.0
2011-02-14 13:25:00,18.9,18.91,18.87,18.89,617000.0,10.7148,10.7205,10.6978,10.7091,617000.0
2011-02-14 13:30:00,18.87,18.88,18.87,18.87,76900.0,10.6978,10.7034,10.6978,10.6978,76900.0
2011-02-14 13:35:00,18.88,18.9,18.87,18.9,231800.0,10.7034,10.7148,10.6978,10.7148,231800.0
2011-02-14 13:40:00,18.9,18.9,18.88,18.88,243800.0,10.7148,10.7148,10.7034,10.7034,243800.0
2011-02-14 13:45:00,18.88,18.9,18.88,18.9,178000.0,10.7034,10.7148,10.7034,10.7148,178000.0
2011-02-14 13:50:00,18.9,18.9,18.89,18.9,144400.0,10.7148,10.7148,10.7091,10.7148,144400.0
2011-02-14 13:55:00,18.9,18.9,18.89,18.9,179800.0,10.7148,10.7148,10.7091,10.7148,179800.0
2011-02-14 14:00:00,18.89,18.9,18.89,18.89,307000.0,10.7091,10.7148,10.7091,10.7091,307000.0
2011-02-14 14:05:00,18.9,18.9,18.89,18.89,172300.0,10.7148,10.7148,10.7091,10.7091,172300.0
2011-02-14 14:10:00,18.9,18.9,18.89,18.9,138200.0,10.7148,10.7148,10.7091,10.7148,138200.0
2011-02-14 14:15:00,18.9,18.93,18.89,18.92,808000.0,10.7148,10.7318,10.7091,10.7261,808000.0
2011-02-14 14:20:00,18.92,18.92,18.91,18.92,269500.0,10.7261,10.7261,10.7205,10.7261,269500.0
2011-02-14 14:25:00,18.92,18.92,18.91,18.92,343500.0,10.7261,10.7261,10.7205,10.7261,343500.0
2011-02-14 14:30:00,18.92,18.92,18.91,18.92,155900.0,10.7261,10.7261,10.7205,10.7261,155900.0
2011-02-14 14:35:00,18.92,18.92,18.91,18.91,188100.0,10.7261,10.7261,10.7205,10.7205,188100.0
2011-02-14 14:40:00,18.91,18.92,18.91,18.91,369800.0,10.7205,10.7261,10.7205,10.7205,369800.0
2011-02-14 14:45:00,18.91,18.92,18.91,18.92,288100.0,10.7205,10.7261,10.7205,10.7261,288100.0
2011-02-14 14:50:00,18.91,18.96,18.91,18.96,984900.0,10.7205,10.7488,10.7205,10.7488,984900.0
2011-02-14 14:55:00,18.95,18.96,18.94,18.94,368100.0,10.7431,10.7488,10.7375,10.7375,368100.0
2011-02-14 15:00:00,18.94,18.97,18.94,18.97,720700.0,10.7375,10.7545,10.7375,10.7545,720700.0
2011-02-14 15:05:00,18.97,18.99,18.96,18.98,964900.0,10.7545,10.7658,10.7488,10.7601,964900.0
2011-02-14 15:10:00,18.98,19.0,18.97,18.97,965100.0,10.7601,10.7715,10.7545,10.7545,965100.0
2011-02-14 15:15:00,18.98,19.0,18.97,19.0,846200.0,10.7601,10.7715,10.7545,10.7715,846200.0
2011-02-14 15:20:00,19.0,19.02,18.97,18.98,1650900.0,10.7715,10.7828,10.7545,10.7601,1650900.0
2011-02-14 15:25:00,18.98,19.0,18.96,18.99,606200.0,10.7601,10.7715,10.7488,10.7658,606200.0
2011-02-14 15:30:00,18.98,19.01,18.98,19.0,383600.0,10.7601,10.7771,10.7601,10.7715,383600.0
2011-02-14 15:35:00,19.01,19.03,19.0,19.01,990200.0,10.7771,10.7885,10.7715,10.7771,990200.0
2011-02-14 15:40:00,19.02,19.04,19.0,19.04,912200.0,10.7828,10.7942,10.7715,10.7942,912200.0
2011-02-14 15:45:00,19.04,19.06,19.04,19.05,911200.0,10.7942,10.8055,10.7942,10.7998,911200.0
2011-02-14 15:50:00,19.05,19.06,19.05,19.06,912700.0,10.7998,10.8055,10.7998,10.8055,912700.0
2011-02-14 15:55:00,19.05,19.06,19.04,19.04,2080100.0,10.7998,10.8055,10.7942,10.7942,2080100.0
2011-02-15 09:30:00,18.96,18.96,18.81,18.83,1333800.0,10.7488,10.7488,10.6638,10.6751,1333800.0
2011-02-15 09:35:00,18.83,18.94,18.83,18.88,852500.0,10.6751,10.7375,10.6751,10.7034,852500.0
2011-02-15 09:40:00,18.87,18.94,18.87,18.94,925600.0,10.6978,10.7375,10.6978,10.7375,925600.0
2011-02-15 09:45:00,18.93,19.01,18.93,19.0,1038300.0,10.7318,10.7771,10.7318,10.7715,1038300.0
2011-02-15 09:50:00,19.0,19.0,18.97,19.0,555400.0,10.7715,10.7715,10.7545,10.7715,555400.0
2011-02-15 09:55:00,19.0,19.0,18.99,19.0,431100.0,10.7715,10.7715,10.7658,10.7715,431100.0
2011-02-15 10:00:00,18.99,19.0,18.85,18.86,1287900.0,10.7658,10.7715,10.6864,10.6921,1287900.0
2011-02-15 10:05:00,18.85,18.91,18.85,18.91,857300.0,10.6864,10.7205,10.6864,10.7205,857300.0
2011-02-15 10:10:00,18.91,18.93,18.88,18.91,530700.0,10.7205,10.7318,10.7034,10.7205,530700.0
2011-02-15 10:15:00,18.91,18.93,18.89,18.92,366600.0,10.7205,10.7318,10.7091,10.7261,366600.0
2011-02-15 10:20:00,18.92,18.97,18.91,18.96,568400.0,10.7261,10.7545,10.7205,10.7488,568400.0
2011-02-15 10:25:00,18.96,18.97,18.92,18.92,543000.0,10.7488,10.7545,10.7261,10.7261,543000.0
2011-02-15 10:30:00,18.92,18.95,18.92,18.95,235700.0,10.7261,10.7431,10.7261,10.7431,235700.0
2011-02-15 10:35:00,18.95,18.96,18.93,18.95,257100.0,10.7431,10.7488,10.7318,10.7431,257100.0
2011-02-15 10:40:00,18.96,18.96,18.92,18.93,565800.0,10.7488,10.7488,10.7261,10.7318,565800.0
2011-02-15 10:45:00,18.94,18.97,18.94,18.96,766100.0,10.7375,10.7545,10.7375,10.7488,766100.0
2011-02-15 10:50:00,18.95,19.0,18.94,18.99,469900.0,10.7431,10.7715,10.7375,10.7658,469900.0
2011-02-15 10:55:00,19.0,19.0,18.97,18.98,239800.0,10.7715,10.7715,10.7545,10.7601,239800.0
2011-02-15 11:00:00,18.98,18.99,18.97,18.99,240400.0,10.7601,10.7658,10.7545,10.7658,240400.0
2011-02-15 11:05:00,18.98,19.0,18.96,18.99,472800.0,10.7601,10.7715,10.7488,10.7658,472800.0
2011-02-15 11:10:00,19.0,19.0,18.93,18.93,350900.0,10.7715,10.7715,10.7318,10.7318,350900.0
2011-02-15 11:15:00,18.94,18.97,18.93,18.96,654600.0,10.7375,10.7545,10.7318,10.7488,654600.0
2011-02-15 11:20:00,18.97,18.97,18.94,18.95,216300.0,10.7545,10.7545,10.7375,10.7431,216300.0
2011-02-15 11:25:00,18.95,18.95,18.92,18.92,448700.0,10.7431,10.7431,10.7261,10.7261,448700.0
2011-02-15 11:30:00,18.92,18.93,18.92,18.93,150700.0,10.7261,10.7318,10.7261,10.7318,150700.0
2011-02-15 11:35:00,18.92,18.93,18.92,18.92,70300.0,10.7261,10.7318,10.7261,10.7261,70300.0
2011-02-15 11:40:00,18.92,18.93,18.9,18.93,376500.0,10.7261,10.7318,10.7148,10.7318,376500.0
2011-02-15 11:45:00,18.93,18.93,18.91,18.91,295500.0,10.7318,10.7318,10.7205,10.7205,295500.0
2011-02-15 11:50:00,18.91,18.93,18.9,18.92,401600.0,10.7205,10.7318,10.7148,10.7261,401600.0
2011-02-15 11:55:00,18.92,18.92,18.9,18.91,253200.0,10.7261,10.7261,10.7148,10.7205,253200.0
2011-02-15 12:00:00,18.91,18.94,18.9,18.93,384700.0,10.7205,10.7375,10.7148,10.7318,384700.0
2011-02-15 12:05:00,18.94,18.95,18.92,18.93,242300.0,10.7375,10.7431,10.7261,10.7318,242300.0
2011-02-15 12:10:00,18.93,18.96,18.92,18.95,444400.0,10.7318,10.7488,10.7261,10.7431,444400.0
2011-02-15 12:15:00,18.95,18.96,18.92,18.92,224500.0,10.7431,10.7488,10.7261,10.7261,224500.0
2011-02-15 12:20:00,18.93,18.93,18.92,18.93,61200.0,10.7318,10.7318,10.7261,10.7318,61200.0
2011-02-15 12:25:00,18.93,18.94,18.92,18.93,192100.0,10.7318,10.7375,10.7261,10.7318,192100.0
2011-02-15 12:30:00,18.93,18.94,18.93,18.93,51400.0,10.7318,10.7375,10.7318,10.7318,51400.0
2011-02-15 12:35:00,18.93,18.94,18.93,18.94,117000.0,10.7318,10.7375,10.7318,10.7375,117000.0
2011-02-15 12:40:00,18.94,18.95,18.93,18.95,282000.0,10.7375,10.7431,10.7318,10.7431,282000.0
2011-02-15 12:45:00,18.95,18.95,18.94,18.95,35600.0,10.7431,10.7431,10.7375,10.7431,35600.0
2011-02-15 12:50:00,18.94,18.95,18.93,18.94,205900.0,10.7375,10.7431,10.7318,10.7375,205900.0
2011-02-15 12:55:00,18.93,18.94,18.92,18.92,149700.0,10.7318,10.7375,10.7261,10.7261,149700.0
2011-02-15 13:00:00,18.92,18.93,18.92,18.92,77700.0,10.7261,10.7318,10.7261,10.7261,77700.0
2011-02-15 13:05:00,18.92,18.94,18.92,18.92,369800.0,10.7261,10.7375,10.7261,10.7261,369800.0
2011-02-15 13:10:00,18.92,18.93,18.9,18.9,536400.0,10.7261,10.7318,10.7148,10.7148,536400.0
2011-02-15 13:15:00,18.9,18.91,18.89,18.91,350500.0,10.7148,10.7205,10.7091,10.7205,350500.0
2011-02-15 13:20:00,18.91,18.92,18.9,18.91,379200.0,10.7205,10.7261,10.7148,10.7205,379200.0
2011-02-15 13:25:00,18.9,18.93,18.9,18.93,177300.0,10.7148,10.7318,10.7148,10.7318,177300.0
2011-02-15 13:30:00,18.92,18.94,18.92,18.94,177100.0,10.7261,10.7375,10.7261,10.7375,177100.0
2011-02-15 13:35:00,18.93,18.94,18.93,18.93,41300.0,10.7318,10.7375,10.7318,10.7318,41300.0
2011-02-15 13:40:00,18.94,18.95,18.92,18.94,340600.0,10.7375,10.7431,10.7261,10.7375,340600.0
2011-02-15 13:45:00,18.94,18.95,18.94,18.94,148000.0,10.7375,10.7431,10.7375,10.7375,148000.0
2011-02-15 13:50:00,18.94,18.95,18.94,18.94,543700.0,10.7375,10.7431,10.7375,10.7375,543700.0
2011-02-15 13:55:00,18.94,18.95,18.94,18.94,138800.0,10.7375,10.7431,10.7375,10.7375,138800.0
2011-02-15 14:00:00,18.95,18.95,18.93,18.94,249500.0,10.7431,10.7431,10.7318,10.7375,249500.0
2011-02-15 14:05:00,18.93,18.95,18.93,18.94,360200.0,10.7318,10.7431,10.7318,10.7375,360200.0
2011-02-15 14:10:00,18.93,18.94,18.92,18.93,177000.0,10.7318,10.7375,10.7261,10.7318,177000.0
2011-02-15 14:15:00,18.92,18.93,18.91,18.91,196900.0,10.7261,10.7318,10.7205,10.7205,196900.0
2011-02-15 14:20:00,18.92,18.93,18.91,18.92,170400.0,10.7261,10.7318,10.7205,10.7261,170400.0
2011-02-15 14:25:00,18.93,18.93,18.91,18.91,198300.0,10.7318,10.7318,10.7205,10.7205,198300.0
2011-02-15 14:30:00,18.91,18.92,18.9,18.91,316600.0,10.7205,10.7261,10.7148,10.7205,316600.0
2011-02-15 14:35:00,18.92,18.92,18.91,18.91,236100.0,10.7261,10.7261,10.7205,10.7205,236100.0
2011-02-15 14:40:00,18.91,18.92,18.91,18.91,445200.0,10.7205,10.7261,10.7205,10.7205,445200.0
2011-02-15 14:45:00,18.91,18.92,18.9,18.9,946300.0,10.7205,10.7261,10.7148,10.7148,946300.0
2011-02-15 14:50:00,18.9,18.93,18.9,18.92,240600.0,10.7148,10.7318,10.7148,10.7261,240600.0
2011-02-15 14:55:00,18.93,18.94,18.92,18.93,174400.0,10.7318,10.7375,10.7261,10.7318,174400.0
2011-02-15 15:00:00,18.93,18.94,18.92,18.93,282500.0,10.7318,10.7375,10.7261,10.7318,282500.0
2011-02-15 15:05:00,18.94,18.95,18.93,18.94,418000.0,10.7375,10.7431,10.7318,10.7375,418000.0
2011-02-15 15:10:00,18.93,18.94,18.93,18.93,507900.0,10.7318,10.7375,10.7318,10.7318,507900.0
2011-02-15 15:15:00,18.93,18.94,18.9,18.92,871500.0,10.7318,10.7375,10.7148,10.7261,871500.0
2011-02-15 15:20:00,18.92,18.94,18.92,18.94,497800.0,10.7261,10.7375,10.7261,10.7375,497800.0
2011-02-15 15:25:00,18.94,18.95,18.93,18.93,626900.0,10.7375,10.7431,10.7318,10.7318,626900.0
2011-02-15 15:30:00,18.93,18.95,18.93,18.94,285500.0,10.7318,10.7431,10.7318,10.7375,285500.0
2011-02-15 15:35:00,18.95,18.98,18.93,18.96,1257000.0,10.7431,10.7601,10.7318,10.7488,1257000.0
2011-02-15 15:40:00,18.96,18.98,18.95,18.98,627300.0,10.7488,10.7601,10.7431,10.7601,627300.0
2011-02-15 15:45:00,18.98,19.0,18.96,19.0,852400.0,10.7601,10.7715,10.7488,10.7715,852400.0
2011-02-15 15:50:00,19.0,19.01,18.98,18.98,1004500.0,10.7715,10.7771,10.7601,10.7601,1004500.0
2011-02-15 15:55:00,18.99,19.05,18.98,19.04,1934000.0,10.7658,10.7998,10.7601,10.7942,1934000.0
2011-02-16 09:30:00,19.08,19.14,19.05,19.1,1582400.0,10.8168,10.8508,10.7998,10.8282,1582400.0
2011-02-16 09:35:00,19.1,19.12,19.1,19.1,1102500.0,10.8282,10.8395,10.8282,10.8282,1102500.0
2011-02-16 09:40:00,19.11,19.16,19.1,19.16,906100.0,10.8338,10.8622,10.8282,10.8622,906100.0
2011-02-16 09:45:00,19.16,19.25,19.14,19.23,2138200.0,10.8622,10.9132,10.8508,10.9019,2138200.0
2011-02-16 09:50:00,19.23,19.25,19.19,19.23,701300.0,10.9019,10.9132,10.8792,10.9019,701300.0
2011-02-16 09:55:00,19.23,19.3,19.23,19.3,1330800.0,10.9019,10.9416,10.9019,10.9416,1330800.0
2011-02-16 10:00:00,19.29,19.3,19.2,19.23,665000.0,10.9359,10.9416,10.8849,10.9019,665000.0
2011-02-16 10:05:00,19.23,19.26,19.22,19.26,274400.0,10.9019,10.9189,10.8962,10.9189,274400.0
2011-02-16 10:10:00,19.26,19.3,19.25,19.29,497600.0,10.9189,10.9416,10.9132,10.9359,497600.0
2011-02-16 10:15:00,19.29,19.3,19.28,19.3,362900.0,10.9359,10.9416,10.9302,10.9416,362900.0
2011-02-16 10:20:00,19.3,19.3,19.29,19.29,147300.0,10.9416,10.9416,10.9359,10.9359,147300.0
2011-02-16 10:25:00,19.3,19.3,19.26,19.26,770200.0,10.9416,10.9416,10.9189,10.9189,770200.0
2011-02-16 10:30:00,19.26,19.28,19.23,19.25,732000.0,10.9189,10.9302,10.9019,10.9132,732000.0
2011-02-16 10:35:00,19.26,19.28,19.25,19.28,385000.0,10.9189,10.9302,10.9132,10.9302,385000.0
2011-02-16 10:40:00,19.28,19.29,19.25,19.26,392300.0,10.9302,10.9359,10.9132,10.9189,392300.0
2011-02-16 10:45:00,19.26,19.29,19.24,19.28,398600.0,10.9189,10.9359,10.9075,10.9302,398600.0
2011-02-16 10:50:00,19.28,19.29,19.27,19.29,343100.0,10.9302,10.9359,10.9245,10.9359,343100.0
2011-02-16 10:55:00,19.28,19.29,19.27,19.28,333200.0,10.9302,10.9359,10.9245,10.9302,333200.0
2011-02-16 11:00:00,19.28,19.28,19.25,19.27,455500.0,10.9302,10.9302,10.9132,10.9245,455500.0
2011-02-16 11:05:00,19.27,19.27,19.25,19.26,402100.0,10.9245,10.9245,10.9132,10.9189,402100.0
2011-02-16 11:10:00,19.27,19.27,19.26,19.26,148500.0,10.9245,10.9245,10.9189,10.9189,148500.0
2011-02-16 11:15:00,19.27,19.28,19.26,19.28,195600.0,10.9245,10.9302,10.9189,10.9302,195600.0
2011-02-16 11:20:00,19.28,19.29,19.28,19.29,127900.0,10.9302,10.9359,10.9302,10.9359,127900.0
2011-02-16 11:25:00,19.29,19.29,19.25,19.26,595400.0,10.9359,10.9359,10.9132,10.9189,595400.0
2011-02-16 11:30:00,19.26,19.28,19.22,19.24,584900.0,10.9189,10.9302,10.8962,10.9075,584900.0
2011-02-16 11:35:00,19.24,19.24,19.21,19.23,304600.0,10.9075,10.9075,10.8905,10.9019,304600.0
2011-02-16 11:40:00,19.23,19.23,19.2,19.22,386200.0,10.9019,10.9019,10.8849,10.8962,386200.0
2011-02-16 11:45:00,19.23,19.23,19.2,19.2,262300.0,10.9019,10.9019,10.8849,10.8849,262300.0
2011-02-16 11:50:00,19.21,19.22,19.2,19.2,227300.0,10.8905,10.8962,10.8849,10.8849,227300.0
2011-02-16 11:55:00,19.2,19.22,19.19,19.21,441400.0,10.8849,10.8962,10.8792,10.8905,441400.0
2011-02-16 12:00:00,19.21,19.23,19.19,19.21,759600.0,10.8905,10.9019,10.8792,10.8905,759600.0
2011-02-16 12:05:00,19.21,19.21,19.15,19.15,622500.0,10.8905,10.8905,10.8565,10.8565,622500.0
2011-02-16 12:10:00,19.15,19.18,19.15,19.17,191200.0,10.8565,10.8735,10.8565,10.8679,191200.0
2011-02-16 12:15:00,19.18,19.19,19.15,19.16,1032900.0,10.8735,10.8792,10.8565,10.8622,1032900.0
2011-02-16 12:20:00,19.16,19.18,19.16,19.18,272600.0,10.8622,10.8735,10.8622,10.8735,272600.0
2011-02-16 12:25:00,19.18,19.2,19.18,19.2,116400.0,10.8735,10.8849,10.8735,10.8849,116400.0
2011-02-16 12:30:00,19.19,19.23,19.19,19.22,175600.0,10.8792,10.9019,10.8792,10.8962,175600.0
2011-02-16 12:35:00,19.23,19.26,19.22,19.26,276600.0,10.9019,10.9189,10.8962,10.9189,276600.0
2011-02-16 12:40:00,19.26,19.26,19.23,19.23,270900.0,10.9189,10.9189,10.9019,10.9019,270900.0
2011-02-16 12:45:00,19.23,19.25,19.23,19.25,242800.0,10.9019,10.9132,10.9019,10.9132,242800.0
2011-02-16 12:50:00,19.25,19.25,19.23,19.24,243100.0,10.9132,10.9132,10.9019,10.9075,243100.0
2011-02-16 12:55:00,19.24,19.25,19.2,19.2,243500.0,10.9075,10.9132,10.8849,10.8849,243500.0
2011-02-16 13:00:00,19.21,19.21,19.19,19.21,293800.0,10.8905,10.8905,10.8792,10.8905,293800.0
2011-02-16 13:05:00,19.21,19.23,19.2,19.22,113000.0,10.8905,10.9019,10.8849,10.8962,113000.0
2011-02-16 13:10:00,19.22,19.23,19.22,19.23,63200.0,10.8962,10.9019,10.8962,10.9019,63200.0
2011-02-16 13:15:00,19.23,19.25,19.22,19.25,210200.0,10.9019,10.9132,10.8962,10.9132,210200.0
2011-02-16 13:20:00,19.25,19.25,19.24,19.24,54200.0,10.9132,10.9132,10.9075,10.9075,54200.0
2011-02-16 13:25:00,19.24,19.25,19.21,19.21,245900.0,10.9075,10.9132,10.8905,10.8905,245900.0
2011-02-16 13:30:00,19.21,19.23,19.21,19.23,88700.0,10.8905,10.9019,10.8905,10.9019,88700.0
2011-02-16 13:35:00,19.23,19.23,19.21,19.21,113500.0,10.9019,10.9019,10.8905,10.8905,113500.0
2011-02-16 13:40:00,19.22,19.25,19.21,19.25,265500.0,10.8962,10.9132,10.8905,10.9132,265500.0
2011-02-16 13:45:00,19.25,19.26,19.24,19.26,491500.0,10.9132,10.9189,10.9075,10.9189,491500.0
2011-02-16 13:50:00,19.26,19.27,19.25,19.26,195100.0,10.9189,10.9245,10.9132,10.9189,195100.0
2011-02-16 13:55:00,19.26,19.27,19.26,19.27,145300.0,10.9189,10.9245,10.9189,10.9245,145300.0
2011-02-16 14:00:00,19.26,19.27,19.23,19.27,349700.0,10.9189,10.9245,10.9019,10.9245,349700.0
2011-02-16 14:05:00,19.26,19.27,19.22,19.23,1306200.0,10.9189,10.9245,10.8962,10.9019,1306200.0
2011-02-16 14:10:00,19.23,19.24,19.19,19.2,902600.0,10.9019,10.9075,10.8792,10.8849,902600.0
2011-02-16 14:15:00,19.2,19.22,19.2,19.21,248600.0,10.8849,10.8962,10.8849,10.8905,248600.0
2011-02-16 14:20:00,19.2,19.21,19.19,19.19,199800.0,10.8849,10.8905,10.8792,10.8792,199800.0
2011-02-16 14:25:00,19.2,19.21,19.19,19.2,151900.0,10.8849,10.8905,10.8792,10.8849,151900.0
2011-02-16 14:30:00,19.2,19.22,19.2,19.21,160200.0,10.8849,10.8962,10.8849,10.8905,160200.0
2011-02-16 14:35:00,19.21,19.25,19.21,19.24,172600.0,10.8905,10.9132,10.8905,10.9075,172600.0
2011-02-16 14:40:00,19.24,19.25,19.24,19.25,153100.0,10.9075,10.9132,10.9075,10.9132,153100.0
2011-02-16 14:45:00,19.25,19.28,19.24,19.25,424100.0,10.9132,10.9302,10.9075,10.9132,424100.0
2011-02-16 14:50:00,19.26,19.26,19.24,19.25,166500.0,10.9189,10.9189,10.9075,10.9132,166500.0
2011-02-16 14:55:00,19.24,19.26,19.23,19.23,321200.0,10.9075,10.9189,10.9019,10.9019,321200.0
2011-02-16 15:00:00,19.23,19.23,19.22,19.23,266600.0,10.9019,10.9019,10.8962,10.9019,266600.0
2011-02-16 15:05:00,19.23,19.25,19.22,19.25,188300.0,10.9019,10.9132,10.8962,10.9132,188300.0
2011-02-16 15:10:00,19.25,19.25,19.22,19.23,319500.0,10.9132,10.9132,10.8962,10.9019,319500.0
2011-02-16 15:15:00,19.22,19.25,19.22,19.22,348400.0,10.8962,10.9132,10.8962,10.8962,348400.0
2011-02-16 15:20:00,19.22,19.23,19.22,19.23,162200.0,10.8962,10.9019,10.8962,10.9019,162200.0
2011-02-16 15:25:00,19.23,19.24,19.22,19.22,336700.0,10.9019,10.9075,10.8962,10.8962,336700.0
2011-02-16 15:30:00,19.23,19.27,19.22,19.25,525900.0,10.9019,10.9245,10.8962,10.9132,525900.0
2011-02-16 15:35:00,19.26,19.28,19.25,19.28,463500.0,10.9189,10.9302,10.9132,10.9302,463500.0
2011-02-16 15:40:00,19.28,19.29,19.25,19.26,487300.0,10.9302,10.9359,10.9132,10.9189,487300.0
2011-02-16 15:45:00,19.26,19.29,19.25,19.27,801800.0,10.9189,10.9359,10.9132,10.9245,801800.0
2011-02-16 15:50:00,19.27,19.28,19.24,19.26,927100.0,10.9245,10.9302,10.9075,10.9189,927100.0
2011-02-16 15:55:00,19.27,19.28,19.26,19.28,1420200.0,10.9245,10.9302,10.9189,10.9302,1420200.0
2011-02-17 09:30:00,19.22,19.24,19.16,19.16,624900.0,10.8962,10.9075,10.8622,10.8622,624900.0
2011-02-17 09:35:00,19.16,19.23,19.16,19.23,544400.0,10.8622,10.9019,10.8622,10.9019,544400.0
2011-02-17 09:40:00,19.23,19.23,19.16,19.16,388600.0,10.9019,10.9019,10.8622,10.8622,388600.0
2011-02-17 09:45:00,19.16,19.17,19.14,19.14,335000.0,10.8622,10.8679,10.8508,10.8508,335000.0
2011-02-17 09:50:00,19.14,19.15,19.1,19.12,620800.0,10.8508,10.8565,10.8282,10.8395,620800.0
2011-02-17 09:55:00,19.13,19.16,19.12,19.15,297200.0,10.8452,10.8622,10.8395,10.8565,297200.0
2011-02-17 10:00:00,19.15,19.18,19.13,19.16,466400.0,10.8565,10.8735,10.8452,10.8622,466400.0
2011-02-17 10:05:00,19.17,19.19,19.13,19.14,1964200.0,10.8679,10.8792,10.8452,10.8508,1964200.0
2011-02-17 10:10:00,19.14,19.15,19.09,19.09,686600.0,10.8508,10.8565,10.8225,10.8225,686600.0
2011-02-17 10:15:00,19.09,19.1,19.02,19.04,650800.0,10.8225,10.8282,10.7828,10.7942,650800.0
2011-02-17 10:20:00,19.04,19.08,19.04,19.05,485500.0,10.7942,10.8168,10.7942,10.7998,485500.0
2011-02-17 10:25:00,19.05,19.09,19.04,19.07,1100700.0,10.7998,10.8225,10.7942,10.8112,1100700.0
2011-02-17 10:30:00,19.06,19.1,19.05,19.1,427300.0,10.8055,10.8282,10.7998,10.8282,427300.0
2011-02-17 10:35:00,19.1,19.12,19.09,19.1,365300.0,10.8282,10.8395,10.8225,10.8282,365300.0
2011-02-17 10:40:00,19.1,19.1,19.06,19.07,402300.0,10.8282,10.8282,10.8055,10.8112,402300.0
2011-02-17 10:45:00,19.08,19.09,19.06,19.08,300500.0,10.8168,10.8225,10.8055,10.8168,300500.0
2011-02-17 10:50:00,19.07,19.12,19.07,19.12,395500.0,10.8112,10.8395,10.8112,10.8395,395500.0
2011-02-17 10:55:00,19.12,19.12,19.09,19.11,211000.0,10.8395,10.8395,10.8225,10.8338,211000.0
2011-02-17 11:00:00,19.11,19.13,19.1,19.13,221000.0,10.8338,10.8452,10.8282,10.8452,221000.0
2011-02-17 11:05:00,19.13,19.15,19.12,19.14,562900.0,10.8452,10.8565,10.8395,10.8508,562900.0
2011-02-17 11:10:00,19.15,19.18,19.14,19.18,1826600.0,10.8565,10.8735,10.8508,10.8735,1826600.0
2011-02-17 11:15:00,19.18,19.2,19.17,19.2,460000.0,10.8735,10.8849,10.8679,10.8849,460000.0
2011-02-17 11:20:00,19.19,19.23,19.19,19.22,333500.0,10.8792,10.9019,10.8792,10.8962,333500.0
2011-02-17 11:25:00,19.22,19.25,19.21,19.23,483400.0,10.8962,10.9132,10.8905,10.9019,483400.0
2011-02-17 11:30:00,19.23,19.27,19.23,19.26,476500.0,10.9019,10.9245,10.9019,10.9189,476500.0
2011-02-17 11:35:00,19.25,19.26,19.21,19.23,553300.0,10.9132,10.9189,10.8905,10.9019,553300.0
2011-02-17 11:40:00,19.23,19.23,19.19,19.22,312000.0,10.9019,10.9019,10.8792,10.8962,312000.0
2011-02-17 11:45:00,19.22,19.23,19.21,19.22,221200.0,10.8962,10.9019,10.8905,10.8962,221200.0
2011-02-17 11:50:00,19.23,19.26,19.22,19.26,235300.0,10.9019,10.9189,10.8962,10.9189,235300.0
2011-02-17 11:55:00,19.26,19.27,19.25,19.27,112300.0,10.9189,10.9245,10.9132,10.9245,112300.0
2011-02-17 12:00:00,19.26,19.27,19.21,19.24,530900.0,10.9189,10.9245,10.8905,10.9075,530900.0
2011-02-17 12:05:00,19.24,19.24,19.2,19.2,312700.0,10.9075,10.9075,10.8849,10.8849,312700.0
2011-02-17 12:10:00,19.2,19.21,19.19,19.2,168700.0,10.8849,10.8905,10.8792,10.8849,168700.0
2011-02-17 12:15:00,19.2,19.21,19.19,19.2,179300.0,10.8849,10.8905,10.8792,10.8849,179300.0
2011-02-17 12:20:00,19.2,19.21,19.19,19.2,219100.0,10.8849,10.8905,10.8792,10.8849,219100.0
2011-02-17 12:25:00,19.2,19.21,19.2,19.21,139200.0,10.8849,10.8905,10.8849,10.8905,139200.0
2011-02-17 12:30:00,19.2,19.24,19.19,19.24,563200.0,10.8849,10.9075,10.8792,10.9075,563200.0
2011-02-17 12:35:00,19.24,19.26,19.23,19.26,331600.0,10.9075,10.9189,10.9019,10.9189,331600.0
2011-02-17 12:40:00,19.26,19.26,19.25,19.26,107000.0,10.9189,10.9189,10.9132,10.9189,107000.0
2011-02-17 12:45:00,19.25,19.28,19.25,19.26,230900.0,10.9132,10.9302,10.9132,10.9189,230900.0
2011-02-17 12:50:00,19.27,19.27,19.23,19.25,345900.0,10.9245,10.9245,10.9019,10.9132,345900.0
2011-02-17 12:55:00,19.24,19.26,19.24,19.25,198200.0,10.9075,10.9189,10.9075,10.9132,198200.0
2011-02-17 13:00:00,19.25,19.28,19.25,19.27,387400.0,10.9132,10.9302,10.9132,10.9245,387400.0
2011-02-17 13:05:00,19.27,19.29,19.27,19.28,190900.0,10.9245,10.9359,10.9245,10.9302,190900.0
2011-02-17 13:10:00,19.28,19.29,19.26,19.26,182300.0,10.9302,10.9359,10.9189,10.9189,182300.0
2011-02-17 13:15:00,19.26,19.29,19.25,19.25,353300.0,10.9189,10.9359,10.9132,10.9132,353300.0
2011-02-17 13:20:00,19.25,19.27,19.23,19.24,436700.0,10.9132,10.9245,10.9019,10.9075,436700.0
2011-02-17 13:25:00,19.25,19.27,19.22,19.23,313800.0,10.9132,10.9245,10.8962,10.9019,313800.0
2011-02-17 13:30:00,19.22,19.23,19.2,19.21,450400.0,10.8962,10.9019,10.8849,10.8905,450400.0
2011-02-17 13:35:00,19.21,19.21,19.19,19.2,140700.0,10.8905,10.8905,10.8792,10.8849,140700.0
2011-02-17 13:40:00,19.2,19.22,19.19,19.21,217200.0,10.8849,10.8962,10.8792,10.8905,217200.0
2011-02-17 13:45:00,19.21,19.23,19.21,19.22,238000.0,10.8905,10.9019,10.8905,10.8962,238000.0
2011-02-17 13:50:00,19.23,19.24,19.22,19.23,477100.0,10.9019,10.9075,10.8962,10.9019,477100.0
2011-02-17 13:55:00,19.23,19.25,19.22,19.25,704100.0,10.9019,10.9132,10.8962,10.9132,704100.0
2011-02-17 14:00:00,19.25,19.29,19.25,19.28,688300.0,10.9132,10.9359,10.9132,10.9302,688300.0
2011-02-17 14:05:00,19.29,19.3,19.28,19.29,459300.0,10.9359,10.9416,10.9302,10.9359,459300.0
2011-02-17 14:10:00,19.28,19.29,19.27,19.28,243600.0,10.9302,10.9359,10.9245,10.9302,243600.0
2011-02-17 14:15:00,19.27,19.33,19.27,19.3,1090100.0,10.9245,10.9586,10.9245,10.9416,1090100.0
2011-02-17 14:20:00,19.3,19.31,19.28,19.3,488900.0,10.9416,10.9472,10.9302,10.9416,488900.0
2011-02-17 14:25:00,19.3,19.31,19.28,19.29,404600.0,10.9416,10.9472,10.9302,10.9359,404600.0
2011-02-17 14:30:00,19.3,19.31,19.29,19.3,105600.0,10.9416,10.9472,10.9359,10.9416,105600.0
2011-02-17 14:35:00,19.3,19.33,19.3,19.32,192400.0,10.9416,10.9586,10.9416,10.9529,192400.0
2011-02-17 14:40:00,19.32,19.34,19.31,19.33,585500.0,10.9529,10.9642,10.9472,10.9586,585500.0
2011-02-17 14:45:00,19.32,19.34,19.28,19.32,910100.0,10.9529,10.9642,10.9302,10.9529,910100.0
2011-02-17 14:50:00,19.33,19.36,19.32,19.34,794700.0,10.9586,10.9756,10.9529,10.9642,794700.0
2011-02-17 14:55:00,19.34,19.36,19.33,19.34,525400.0,10.9642,10.9756,10.9586,10.9642,525400.0
2011-02-17 15:00:00,19.34,19.34,19.31,19.32,534300.0,10.9642,10.9642,10.9472,10.9529,534300.0
2011-02-17 15:05:00,19.32,19.36,19.31,19.35,782700.0,10.9529,10.9756,10.9472,10.9699,782700.0
2011-02-17 15:10:00,19.34,19.35,19.33,19.34,1153000.0,10.9642,10.9699,10.9586,10.9642,1153000.0
2011-02-17 15:15:00,19.34,19.36,19.32,19.32,669400.0,10.9642,10.9756,10.9529,10.9529,669400.0
2011-02-17 15:20:00,19.34,19.34,19.32,19.32,261700.0,10.9642,10.9642,10.9529,10.9529,261700.0
2011-02-17 15:25:00,19.33,19.34,19.32,19.34,371500.0,10.9586,10.9642,10.9529,10.9642,371500.0
2011-02-17 15:30:00,19.34,19.35,19.33,19.35,438600.0,10.9642,10.9699,10.9586,10.9699,438600.0
2011-02-17 15:35:00,19.35,19.37,19.34,19.36,641100.0,10.9699,10.9812,10.9642,10.9756,641100.0
2011-02-17 15:40:00,19.36,19.36,19.34,19.35,752800.0,10.9756,10.9756,10.9642,10.9699,752800.0
2011-02-17 15:45:00,19.35,19.35,19.34,19.35,448500.0,10.9699,10.9699,10.9642,10.9699,448500.0
2011-02-17 15:50:00,19.35,19.35,19.32,19.33,551300.0,10.9699,10.9699,10.9529,10.9586,551300.0
2011-02-17 15:55:00,19.32,19.39,19.31,19.39,3163100.0,10.9529,10.9926,10.9472,10.9926,3163100.0
2011-02-18 09:30:00,19.37,19.37,19.21,19.26,6708500.0,10.9812,10.9812,10.8905,10.9189,6708500.0
2011-02-18 09:35:00,19.26,19.28,19.24,19.28,393300.0,10.9189,10.9302,10.9075,10.9302,393300.0
2011-02-18 09:40:00,19.28,19.3,19.23,19.24,329900.0,10.9302,10.9416,10.9019,10.9075,329900.0
2011-02-18 09:45:00,19.25,19.26,19.21,19.26,362400.0,10.9132,10.9189,10.8905,10.9189,362400.0
2011-02-18 09:50:00,19.26,19.29,19.24,19.25,457000.0,10.9189,10.9359,10.9075,10.9132,457000.0
2011-02-18 09:55:00,19.26,19.3,19.25,19.3,342300.0,10.9189,10.9416,10.9132,10.9416,342300.0
2011-02-18 10:00:00,19.29,19.3,19.28,19.28,245400.0,10.9359,10.9416,10.9302,10.9302,245400.0
2011-02-18 10:05:00,19.28,19.29,19.23,19.23,446100.0,10.9302,10.9359,10.9019,10.9019,446100.0
2011-02-18 10:10:00,19.23,19.25,19.22,19.22,328700.0,10.9019,10.9132,10.8962,10.8962,328700.0
2011-02-18 10:15:00,19.23,19.25,19.22,19.23,379700.0,10.9019,10.9132,10.8962,10.9019,379700.0
2011-02-18 10:20:00,19.23,19.25,19.22,19.23,540100.0,10.9019,10.9132,10.8962,10.9019,540100.0
2011-02-18 10:25:00,19.23,19.26,19.21,19.22,341800.0,10.9019,10.9189,10.8905,10.8962,341800.0
2011-02-18 10:30:00,19.22,19.24,19.21,19.21,462900.0,10.8962,10.9075,10.8905,10.8905,462900.0
2011-02-18 10:35:00,19.21,19.22,19.21,19.22,100000.0,10.8905,10.8962,10.8905,10.8962,100000.0
2011-02-18 10:40:00,19.22,19.22,19.19,19.19,291200.0,10.8962,10.8962,10.8792,10.8792,291200.0
2011-02-18 10:45:00,19.19,19.2,19.17,19.2,368700.0,10.8792,10.8849,10.8679,10.8849,368700.0
2011-02-18 10:50:00,19.19,19.21,19.18,19.19,370400.0,10.8792,10.8905,10.8735,10.8792,370400.0
2011-02-18 10:55:00,19.19,19.2,19.18,19.19,257600.0,10.8792,10.8849,10.8735,10.8792,257600.0
2011-02-18 11:00:00,19.18,19.19,19.18,19.18,143100.0,10.8735,10.8792,10.8735,10.8735,143100.0
2011-02-18 11:05:00,19.18,19.22,19.18,19.22,213400.0,10.8735,10.8962,10.8735,10.8962,213400.0
2011-02-18 11:10:00,19.21,19.24,19.2,19.2,667300.0,10.8905,10.9075,10.8849,10.8849,667300.0
2011-02-18 11:15:00,19.2,19.2,19.17,19.19,406400.0,10.8849,10.8849,10.8679,10.8792,406400.0
2011-02-18 11:20:00,19.19,19.21,19.17,19.18,594500.0,10.8792,10.8905,10.8679,10.8735,594500.0
2011-02-18 11:25:00,19.18,19.18,19.16,19.18,521400.0,10.8735,10.8735,10.8622,10.8735,521400.0
2011-02-18 11:30:00,19.18,19.21,19.17,19.2,477500.0,10.8735,10.8905,10.8679,10.8849,477500.0
2011-02-18 11:35:00,19.21,19.21,19.2,19.21,151500.0,10.8905,10.8905,10.8849,10.8905,151500.0
2011-02-18 11:40:00,19.21,19.21,19.17,19.17,403100.0,10.8905,10.8905,10.8679,10.8679,403100.0
2011-02-18 11:45:00,19.17,19.19,19.17,19.19,155400.0,10.8679,10.8792,10.8679,10.8792,155400.0
2011-02-18 11:50:00,19.19,19.2,19.18,19.2,103500.0,10.8792,10.8849,10.8735,10.8849,103500.0
2011-02-18 11:55:00,19.19,19.21,19.18,19.19,324200.0,10.8792,10.8905,10.8735,10.8792,324200.0
2011-02-18 12:00:00,19.19,19.21,19.18,19.2,227300.0,10.8792,10.8905,10.8735,10.8849,227300.0
2011-02-18 12:05:00,19.2,19.21,19.19,19.2,223100.0,10.8849,10.8905,10.8792,10.8849,223100.0
2011-02-18 12:10:00,19.2,19.21,19.19,19.2,153200.0,10.8849,10.8905,10.8792,10.8849,153200.0
2011-02-18 12:15:00,19.21,19.21,19.2,19.21,142700.0,10.8905,10.8905,10.8849,10.8905,142700.0
2011-02-18 12:20:00,19.21,19.24,19.2,19.24,342900.0,10.8905,10.9075,10.8849,10.9075,342900.0
2011-02-18 12:25:00,19.23,19.26,19.22,19.23,609100.0,10.9019,10.9189,10.8962,10.9019,609100.0
2011-02-18 12:30:00,19.22,19.25,19.22,19.24,239400.0,10.8962,10.9132,10.8962,10.9075,239400.0
2011-02-18 12:35:00,19.24,19.25,19.23,19.24,372500.0,10.9075,10.9132,10.9019,10.9075,372500.0
2011-02-18 12:40:00,19.24,19.25,19.24,19.24,118000.0,10.9075,10.9132,10.9075,10.9075,118000.0
2011-02-18 12:45:00,19.25,19.25,19.23,19.24,270600.0,10.9132,10.9132,10.9019,10.9075,270600.0
2011-02-18 12:50:00,19.24,19.27,19.24,19.25,324300.0,10.9075,10.9245,10.9075,10.9132,324300.0
2011-02-18 12:55:00,19.25,19.26,19.25,19.26,95900.0,10.9132,10.9189,10.9132,10.9189,95900.0
2011-02-18 13:00:00,19.25,19.26,19.23,19.23,182600.0,10.9132,10.9189,10.9019,10.9019,182600.0
2011-02-18 13:05:00,19.23,19.23,19.2,19.21,241600.0,10.9019,10.9019,10.8849,10.8905,241600.0
2011-02-18 13:10:00,19.2,19.21,19.2,19.2,70000.0,10.8849,10.8905,10.8849,10.8849,70000.0
2011-02-18 13:15:00,19.21,19.21,19.2,19.21,48900.0,10.8905,10.8905,10.8849,10.8905,48900.0
2011-02-18 13:20:00,19.21,19.21,19.18,19.2,251100.0,10.8905,10.8905,10.8735,10.8849,251100.0
2011-02-18 13:25:00,19.19,19.21,19.19,19.19,171200.0,10.8792,10.8905,10.8792,10.8792,171200.0
2011-02-18 13:30:00,19.2,19.2,19.17,19.17,232700.0,10.8849,10.8849,10.8679,10.8679,232700.0
2011-02-18 13:35:00,19.17,19.18,19.15,19.15,372700.0,10.8679,10.8735,10.8565,10.8565,372700.0
2011-02-18 13:40:00,19.15,19.16,19.15,19.15,110600.0,10.8565,10.8622,10.8565,10.8565,110600.0
2011-02-18 13:45:00,19.16,19.16,19.15,19.15,187400.0,10.8622,10.8622,10.8565,10.8565,187400.0
2011-02-18 13:50:00,19.15,19.18,19.15,19.17,340100.0,10.8565,10.8735,10.8565,10.8679,340100.0
2011-02-18 13:55:00,19.18,19.19,19.17,19.19,163600.0,10.8735,10.8792,10.8679,10.8792,163600.0
2011-02-18 14:00:00,19.19,19.19,19.17,19.17,347500.0,10.8792,10.8792,10.8679,10.8679,347500.0
2011-02-18 14:05:00,19.17,19.18,19.17,19.17,123900.0,10.8679,10.8735,10.8679,10.8679,123900.0
2011-02-18 14:10:00,19.18,19.18,19.16,19.16,204800.0,10.8735,10.8735,10.8622,10.8622,204800.0
2011-02-18 14:15:00,19.16,19.17,19.14,19.15,780900.0,10.8622,10.8679,10.8508,10.8565,780900.0
2011-02-18 14:20:00,19.15,19.15,19.1,19.1,1076300.0,10.8565,10.8565,10.8282,10.8282,1076300.0
2011-02-18 14:25:00,19.11,19.11,19.08,19.08,532400.0,10.8338,10.8338,10.8168,10.8168,532400.0
2011-02-18 14:30:00,19.09,19.14,19.08,19.14,586800.0,10.8225,10.8508,10.8168,10.8508,586800.0
2011-02-18 14:35:00,19.14,19.14,19.13,19.14,146300.0,10.8508,10.8508,10.8452,10.8508,146300.0
2011-02-18 14:40:00,19.13,19.14,19.12,19.14,535300.0,10.8452,10.8508,10.8395,10.8508,535300.0
2011-02-18 14:45:00,19.14,19.15,19.13,19.13,383900.0,10.8508,10.8565,10.8452,10.8452,383900.0
2011-02-18 14:50:00,19.14,19.17,19.13,19.16,490000.0,10.8508,10.8679,10.8452,10.8622,490000.0
2011-02-18 14:55:00,19.16,19.17,19.14,19.15,368700.0,10.8622,10.8679,10.8508,10.8565,368700.0
2011-02-18 15:00:00,19.15,19.17,19.15,19.16,311200.0,10.8565,10.8679,10.8565,10.8622,311200.0
2011-02-18 15:05:00,19.16,19.16,19.14,19.14,352500.0,10.8622,10.8622,10.8508,10.8508,352500.0
2011-02-18 15:10:00,19.14,19.15,19.14,19.15,141800.0,10.8508,10.8565,10.8508,10.8565,141800.0
2011-02-18 15:15:00,19.14,19.15,19.14,19.14,162000.0,10.8508,10.8565,10.8508,10.8508,162000.0
2011-02-18 15:20:00,19.14,19.16,19.14,19.16,368800.0,10.8508,10.8622,10.8508,10.8622,368800.0
2011-02-18 15:25:00,19.15,19.16,19.13,19.14,391200.0,10.8565,10.8622,10.8452,10.8508,391200.0
2011-02-18 15:30:00,19.14,19.15,19.1,19.1,755700.0,10.8508,10.8565,10.8282,10.8282,755700.0
2011-02-18 15:35:00,19.11,19.13,19.1,19.11,657400.0,10.8338,10.8452,10.8282,10.8338,657400.0
2011-02-18 15:40:00,19.12,19.14,19.11,19.14,589000.0,10.8395,10.8508,10.8338,10.8508,589000.0
2011-02-18 15:45:00,19.14,19.16,19.12,19.13,976600.0,10.8508,10.8622,10.8395,10.8452,976600.0
2011-02-18 15:50:00,19.13,19.15,19.12,19.14,1065200.0,10.8452,10.8565,10.8395,10.8508,1065200.0
2011-02-18 15:55:00,19.14,19.19,19.13,19.19,3210100.0,10.8508,10.8792,10.8452,10.8792,3210100.0
2011-02-22 09:30:00,18.9,18.95,18.78,18.9,2034700.0,10.7148,10.7431,10.6468,10.7148,2034700.0
2011-02-22 09:35:00,18.9,18.96,18.88,18.93,950000.0,10.7148,10.7488,10.7034,10.7318,950000.0
2011-02-22 09:40:00,18.93,18.94,18.86,18.89,710800.0,10.7318,10.7375,10.6921,10.7091,710800.0
2011-02-22 09:45:00,18.88,18.98,18.86,18.97,797900.0,10.7034,10.7601,10.6921,10.7545,797900.0
2011-02-22 09:50:00,18.97,19.0,18.96,19.0,475000.0,10.7545,10.7715,10.7488,10.7715,475000.0
2011-02-22 09:55:00,18.99,19.03,18.98,19.02,525000.0,10.7658,10.7885,10.7601,10.7828,525000.0
2011-02-22 10:00:00,19.02,19.04,18.97,18.98,541600.0,10.7828,10.7942,10.7545,10.7601,541600.0
2011-02-22 10:05:00,18.98,19.0,18.96,19.0,471500.0,10.7601,10.7715,10.7488,10.7715,471500.0
2011-02-22 10:10:00,19.0,19.04,18.99,19.01,373700.0,10.7715,10.7942,10.7658,10.7771,373700.0
2011-02-22 10:15:00,19.01,19.05,19.0,19.04,222500.0,10.7771,10.7998,10.7715,10.7942,222500.0
2011-02-22 10:20:00,19.05,19.05,19.02,19.03,852000.0,10.7998,10.7998,10.7828,10.7885,852000.0
2011-02-22 10:25:00,19.03,19.05,19.01,19.04,381500.0,10.7885,10.7998,10.7771,10.7942,381500.0
2011-02-22 10:30:00,19.04,19.05,19.02,19.03,868300.0,10.7942,10.7998,10.7828,10.7885,868300.0
2011-02-22 10:35:00,19.03,19.09,19.02,19.09,414600.0,10.7885,10.8225,10.7828,10.8225,414600.0
2011-02-22 10:40:00,19.09,19.09,19.05,19.09,357600.0,10.8225,10.8225,10.7998,10.8225,357600.0
2011-02-22 10:45:00,19.09,19.1,19.08,19.09,393900.0,10.8225,10.8282,10.8168,10.8225,393900.0
2011-02-22 10:50:00,19.09,19.11,19.06,19.1,801700.0,10.8225,10.8338,10.8055,10.8282,801700.0
2011-02-22 10:55:00,19.1,19.12,19.08,19.11,336700.0,10.8282,10.8395,10.8168,10.8338,336700.0
2011-02-22 11:00:00,19.11,19.13,19.09,19.1,556300.0,10.8338,10.8452,10.8225,10.8282,556300.0
2011-02-22 11:05:00,19.1,19.12,19.07,19.08,596200.0,10.8282,10.8395,10.8112,10.8168,596200.0
2011-02-22 11:10:00,19.07,19.09,19.07,19.07,737100.0,10.8112,10.8225,10.8112,10.8112,737100.0
2011-02-22 11:15:00,19.08,19.09,19.06,19.07,1094800.0,10.8168,10.8225,10.8055,10.8112,1094800.0
2011-02-22 11:20:00,19.08,19.09,19.06,19.07,307800.0,10.8168,10.8225,10.8055,10.8112,307800.0
2011-02-22 11:25:00,19.08,19.11,19.07,19.1,768900.0,10.8168,10.8338,10.8112,10.8282,768900.0
2011-02-22 11:30:00,19.09,19.1,19.05,19.08,1207100.0,10.8225,10.8282,10.7998,10.8168,1207100.0
2011-02-22 11:35:00,19.08,19.09,19.06,19.07,829900.0,10.8168,10.8225,10.8055,10.8112,829900.0
2011-02-22 11:40:00,19.07,19.07,19.06,19.06,255900.0,10.8112,10.8112,10.8055,10.8055,255900.0
2011-02-22 11:45:00,19.06,19.07,19.02,19.02,1040600.0,10.8055,10.8112,10.7828,10.7828,1040600.0
2011-02-22 11:50:00,19.02,19.05,19.0,19.05,715600.0,10.7828,10.7998,10.7715,10.7998,715600.0
2011-02-22 11:55:00,19.04,19.07,19.02,19.02,838300.0,10.7942,10.8112,10.7828,10.7828,838300.0
2011-02-22 12:00:00,19.02,19.03,19.0,19.03,879900.0,10.7828,10.7885,10.7715,10.7885,879900.0
2011-02-22 12:05:00,19.03,19.03,19.02,19.03,234600.0,10.7885,10.7885,10.7828,10.7885,234600.0
2011-02-22 12:10:00,19.03,19.03,19.0,19.0,273000.0,10.7885,10.7885,10.7715,10.7715,273000.0
2011-02-22 12:15:00,19.0,19.0,18.94,18.96,2139100.0,10.7715,10.7715,10.7375,10.7488,2139100.0
2011-02-22 12:20:00,18.97,18.97,18.92,18.95,820200.0,10.7545,10.7545,10.7261,10.7431,820200.0
2011-02-22 12:25:00,18.95,18.95,18.91,18.94,495300.0,10.7431,10.7431,10.7205,10.7375,495300.0
2011-02-22 12:30:00,18.94,18.95,18.91,18.91,387900.0,10.7375,10.7431,10.7205,10.7205,387900.0
2011-02-22 12:35:00,18.91,18.92,18.9,18.9,288300.0,10.7205,10.7261,10.7148,10.7148,288300.0
2011-02-22 12:40:00,18.91,18.91,18.83,18.86,944900.0,10.7205,10.7205,10.6751,10.6921,944900.0
2011-02-22 12:45:00,18.86,18.91,18.85,18.89,1000100.0,10.6921,10.7205,10.6864,10.7091,1000100.0
2011-02-22 12:50:00,18.89,18.9,18.86,18.89,372600.0,10.7091,10.7148,10.6921,10.7091,372600.0
2011-02-22 12:55:00,18.89,18.9,18.84,18.86,743100.0,10.7091,10.7148,10.6808,10.6921,743100.0
2011-02-22 13:00:00,18.86,18.87,18.83,18.85,1479800.0,10.6921,10.6978,10.6751,10.6864,1479800.0
2011-02-22 13:05:00,18.84,18.86,18.84,18.85,903000.0,10.6808,10.6921,10.6808,10.6864,903000.0
2011-02-22 13:10:00,18.85,18.86,18.81,18.82,2193100.0,10.6864,10.6921,10.6638,10.6694,2193100.0
2011-02-22 13:15:00,18.81,18.82,18.77,18.8,787300.0,10.6638,10.6694,10.6411,10.6581,787300.0
2011-02-22 13:20:00,18.8,18.8,18.74,18.77,839300.0,10.6581,10.6581,10.6241,10.6411,839300.0
2011-02-22 13:25:00,18.78,18.83,18.78,18.83,508800.0,10.6468,10.6751,10.6468,10.6751,508800.0
2011-02-22 13:30:00,18.82,18.84,18.81,18.81,592500.0,10.6694,10.6808,10.6638,10.6638,592500.0
2011-02-22 13:35:00,18.81,18.84,18.8,18.82,312500.0,10.6638,10.6808,10.6581,10.6694,312500.0
2011-02-22 13:40:00,18.83,18.83,18.79,18.8,384200.0,10.6751,10.6751,10.6524,10.6581,384200.0
2011-02-22 13:45:00,18.8,18.82,18.78,18.8,683700.0,10.6581,10.6694,10.6468,10.6581,683700.0
2011-02-22 13:50:00,18.8,18.83,18.8,18.83,122100.0,10.6581,10.6751,10.6581,10.6751,122100.0
2011-02-22 13:55:00,18.83,18.85,18.82,18.84,186700.0,10.6751,10.6864,10.6694,10.6808,186700.0
2011-02-22 14:00:00,18.85,18.85,18.84,18.85,141900.0,10.6864,10.6864,10.6808,10.6864,141900.0
2011-02-22 14:05:00,18.84,18.85,18.8,18.84,913700.0,10.6808,10.6864,10.6581,10.6808,913700.0
2011-02-22 14:10:00,18.85,18.85,18.82,18.85,159300.0,10.6864,10.6864,10.6694,10.6864,159300.0
2011-02-22 14:15:00,18.84,18.86,18.84,18.84,456200.0,10.6808,10.6921,10.6808,10.6808,456200.0
2011-02-22 14:20:00,18.84,18.86,18.79,18.84,1384500.0,10.6808,10.6921,10.6524,10.6808,1384500.0
2011-02-22 14:25:00,18.84,18.85,18.82,18.85,583700.0,10.6808,10.6864,10.6694,10.6864,583700.0
2011-02-22 14:30:00,18.86,18.86,18.84,18.86,494100.0,10.6921,10.6921,10.6808,10.6921,494100.0
2011-02-22 14:35:00,18.85,18.87,18.85,18.87,230000.0,10.6864,10.6978,10.6864,10.6978,230000.0
2011-02-22 14:40:00,18.87,18.87,18.84,18.86,318200.0,10.6978,10.6978,10.6808,10.6921,318200.0
2011-02-22 14:45:00,18.85,18.87,18.85,18.86,290300.0,10.6864,10.6978,10.6864,10.6921,290300.0
2011-02-22 14:50:00,18.86,18.87,18.85,18.86,365600.0,10.6921,10.6978,10.6864,10.6921,365600.0
2011-02-22 14:55:00,18.86,18.86,18.81,18.83,706000.0,10.6921,10.6921,10.6638,10.6751,706000.0
2011-02-22 15:00:00,18.82,18.84,18.78,18.81,1247800.0,10.6694,10.6808,10.6468,10.6638,1247800.0
2011-02-22 15:05:00,18.8,18.81,18.74,18.76,803900.0,10.6581,10.6638,10.6241,10.6354,803900.0
2011-02-22 15:10:00,18.76,18.79,18.75,18.76,455200.0,10.6354,10.6524,10.6297,10.6354,455200.0
2011-02-22 15:15:00,18.77,18.79,18.74,18.75,868000.0,10.6411,10.6524,10.6241,10.6297,868000.0
2011-02-22 15:20:00,18.76,18.78,18.72,18.75,1387600.0,10.6354,10.6468,10.6127,10.6297,1387600.0
2011-02-22 15:25:00,18.75,18.76,18.74,18.76,619600.0,10.6297,10.6354,10.6241,10.6354,619600.0
2011-02-22 15:30:00,18.76,18.81,18.75,18.81,1651500.0,10.6354,10.6638,10.6297,10.6638,1651500.0
2011-02-22 15:35:00,18.81,18.82,18.77,18.81,925000.0,10.6638,10.6694,10.6411,10.6638,925000.0
2011-02-22 15:40:00,18.82,18.84,18.81,18.82,806700.0,10.6694,10.6808,10.6638,10.6694,806700.0
2011-02-22 15:45:00,18.82,18.87,18.81,18.85,1109000.0,10.6694,10.6978,10.6638,10.6864,1109000.0
2011-02-22 15:50:00,18.86,18.89,18.84,18.89,1186400.0,10.6921,10.7091,10.6808,10.7091,1186400.0
2011-02-22 15:55:00,18.89,18.89,18.85,18.88,2095200.0,10.7091,10.7091,10.6864,10.7034,2095200.0
2011-02-23 09:30:00,18.78,18.87,18.75,18.79,1880700.0,10.6468,10.6978,10.6297,10.6524,1880700.0
2011-02-23 09:35:00,18.8,18.85,18.74,18.75,686300.0,10.6581,10.6864,10.6241,10.6297,686300.0
2011-02-23 09:40:00,18.75,18.86,18.75,18.81,735800.0,10.6297,10.6921,10.6297,10.6638,735800.0
2011-02-23 09:45:00,18.81,18.84,18.8,18.84,423200.0,10.6638,10.6808,10.6581,10.6808,423200.0
2011-02-23 09:50:00,18.84,18.85,18.81,18.83,488600.0,10.6808,10.6864,10.6638,10.6751,488600.0
2011-02-23 09:55:00,18.83,18.85,18.75,18.77,771300.0,10.6751,10.6864,10.6297,10.6411,771300.0
2011-02-23 10:00:00,18.77,18.81,18.76,18.78,581900.0,10.6411,10.6638,10.6354,10.6468,581900.0
2011-02-23 10:05:00,18.77,18.78,18.71,18.71,759000.0,10.6411,10.6468,10.6071,10.6071,759000.0
2011-02-23 10:10:00,18.71,18.72,18.67,18.72,899400.0,10.6071,10.6127,10.5844,10.6127,899400.0
2011-02-23 10:15:00,18.72,18.74,18.71,18.72,625200.0,10.6127,10.6241,10.6071,10.6127,625200.0
2011-02-23 10:20:00,18.72,18.79,18.71,18.77,500300.0,10.6127,10.6524,10.6071,10.6411,500300.0
2011-02-23 10:25:00,18.77,18.77,18.73,18.73,248800.0,10.6411,10.6411,10.6184,10.6184,248800.0
2011-02-23 10:30:00,18.73,18.73,18.7,18.7,511300.0,10.6184,10.6184,10.6014,10.6014,511300.0
2011-02-23 10:35:00,18.71,18.73,18.7,18.71,306100.0,10.6071,10.6184,10.6014,10.6071,306100.0
2011-02-23 10:40:00,18.72,18.73,18.69,18.73,581600.0,10.6127,10.6184,10.5957,10.6184,581600.0
2011-02-23 10:45:00,18.73,18.78,18.72,18.76,263000.0,10.6184,10.6468,10.6127,10.6354,263000.0
2011-02-23 10:50:00,18.75,18.8,18.75,18.8,189900.0,10.6297,10.6581,10.6297,10.6581,189900.0
2011-02-23 10:55:00,18.8,18.82,18.79,18.82,222400.0,10.6581,10.6694,10.6524,10.6694,222400.0
2011-02-23 11:00:00,18.81,18.82,18.79,18.8,374500.0,10.6638,10.6694,10.6524,10.6581,374500.0
2011-02-23 11:05:00,18.81,18.82,18.79,18.8,436100.0,10.6638,10.6694,10.6524,10.6581,436100.0
2011-02-23 11:10:00,18.8,18.81,18.76,18.78,570000.0,10.6581,10.6638,10.6354,10.6468,570000.0
2011-02-23 11:15:00,18.78,18.79,18.76,18.77,299200.0,10.6468,10.6524,10.6354,10.6411,299200.0
2011-02-23 11:20:00,18.76,18.78,18.76,18.76,276000.0,10.6354,10.6468,10.6354,10.6354,276000.0
2011-02-23 11:25:00,18.77,18.78,18.76,18.77,321100.0,10.6411,10.6468,10.6354,10.6411,321100.0
2011-02-23 11:30:00,18.77,18.78,18.72,18.76,597300.0,10.6411,10.6468,10.6127,10.6354,597300.0
2011-02-23 11:35:00,18.75,18.76,18.73,18.75,316500.0,10.6297,10.6354,10.6184,10.6297,316500.0
2011-02-23 11:40:00,18.75,18.8,18.75,18.8,276300.0,10.6297,10.6581,10.6297,10.6581,276300.0
2011-02-23 11:45:00,18.8,18.81,18.77,18.8,358000.0,10.6581,10.6638,10.6411,10.6581,358000.0
2011-02-23 11:50:00,18.8,18.81,18.79,18.81,333100.0,10.6581,10.6638,10.6524,10.6638,333100.0
2011-02-23 11:55:00,18.8,18.84,18.8,18.84,528400.0,10.6581,10.6808,10.6581,10.6808,528400.0
2011-02-23 12:00:00,18.84,18.84,18.81,18.82,386500.0,10.6808,10.6808,10.6638,10.6694,386500.0
2011-02-23 12:05:00,18.81,18.83,18.81,18.81,362600.0,10.6638,10.6751,10.6638,10.6638,362600.0
2011-02-23 12:10:00,18.82,18.83,18.8,18.82,398500.0,10.6694,10.6751,10.6581,10.6694,398500.0
2011-02-23 12:15:00,18.82,18.83,18.79,18.82,335400.0,10.6694,10.6751,10.6524,10.6694,335400.0
2011-02-23 12:20:00,18.81,18.87,18.81,18.86,603800.0,10.6638,10.6978,10.6638,10.6921,603800.0
2011-02-23 12:25:00,18.86,18.87,18.83,18.85,321500.0,10.6921,10.6978,10.6751,10.6864,321500.0
2011-02-23 12:30:00,18.85,18.86,18.83,18.84,246800.0,10.6864,10.6921,10.6751,10.6808,246800.0
2011-02-23 12:35:00,18.83,18.85,18.83,18.84,352600.0,10.6751,10.6864,10.6751,10.6808,352600.0
2011-02-23 12:40:00,18.84,18.84,18.81,18.81,311500.0,10.6808,10.6808,10.6638,10.6638,311500.0
2011-02-23 12:45:00,18.81,18.82,18.79,18.8,179900.0,10.6638,10.6694,10.6524,10.6581,179900.0
2011-02-23 12:50:00,18.8,18.82,18.79,18.8,310100.0,10.6581,10.6694,10.6524,10.6581,310100.0
2011-02-23 12:55:00,18.79,18.83,18.79,18.82,285600.0,10.6524,10.6751,10.6524,10.6694,285600.0
2011-02-23 13:00:00,18.82,18.83,18.8,18.82,223900.0,10.6694,10.6751,10.6581,10.6694,223900.0
2011-02-23 13:05:00,18.82,18.83,18.79,18.8,337400.0,10.6694,10.6751,10.6524,10.6581,337400.0
2011-02-23 13:10:00,18.8,18.8,18.76,18.77,401600.0,10.6581,10.6581,10.6354,10.6411,401600.0
2011-02-23 13:15:00,18.76,18.77,18.7,18.7,366700.0,10.6354,10.6411,10.6014,10.6014,366700.0
2011-02-23 13:20:00,18.7,18.77,18.7,18.76,404800.0,10.6014,10.6411,10.6014,10.6354,404800.0
2011-02-23 13:25:00,18.76,18.77,18.75,18.76,191800.0,10.6354,10.6411,10.6297,10.6354,191800.0
2011-02-23 13:30:00,18.76,18.77,18.73,18.75,259000.0,10.6354,10.6411,10.6184,10.6297,259000.0
2011-02-23 13:35:00,18.75,18.77,18.75,18.76,424400.0,10.6297,10.6411,10.6297,10.6354,424400.0
2011-02-23 13:40:00,18.77,18.77,18.74,18.76,200900.0,10.6411,10.6411,10.6241,10.6354,200900.0
2011-02-23 13:45:00,18.77,18.79,18.76,18.76,210300.0,10.6411,10.6524,10.6354,10.6354,210300.0
2011-02-23 13:50:00,18.76,18.79,18.76,18.79,206600.0,10.6354,10.6524,10.6354,10.6524,206600.0
2011-02-23 13:55:00,18.79,18.79,18.76,18.78,327100.0,10.6524,10.6524,10.6354,10.6468,327100.0
2011-02-23 14:00:00,18.78,18.8,18.76,18.8,252600.0,10.6468,10.6581,10.6354,10.6581,252600.0
2011-02-23 14:05:00,18.79,18.8,18.78,18.79,252700.0,10.6524,10.6581,10.6468,10.6524,252700.0
2011-02-23 14:10:00,18.79,18.81,18.77,18.79,295800.0,10.6524,10.6638,10.6411,10.6524,295800.0
2011-02-23 14:15:00,18.79,18.81,18.78,18.81,233700.0,10.6524,10.6638,10.6468,10.6638,233700.0
2011-02-23 14:20:00,18.8,18.83,18.8,18.8,252600.0,10.6581,10.6751,10.6581,10.6581,252600.0
2011-02-23 14:25:00,18.8,18.81,18.78,18.8,156300.0,10.6581,10.6638,10.6468,10.6581,156300.0
2011-02-23 14:30:00,18.8,18.82,18.79,18.81,169400.0,10.6581,10.6694,10.6524,10.6638,169400.0
2011-02-23 14:35:00,18.82,18.82,18.78,18.79,309100.0,10.6694,10.6694,10.6468,10.6524,309100.0
2011-02-23 14:40:00,18.78,18.8,18.77,18.79,287200.0,10.6468,10.6581,10.6411,10.6524,287200.0
2011-02-23 14:45:00,18.78,18.8,18.77,18.8,362900.0,10.6468,10.6581,10.6411,10.6581,362900.0
2011-02-23 14:50:00,18.79,18.82,18.79,18.82,241800.0,10.6524,10.6694,10.6524,10.6694,241800.0
2011-02-23 14:55:00,18.82,18.84,18.81,18.84,270000.0,10.6694,10.6808,10.6638,10.6808,270000.0
2011-02-23 15:00:00,18.83,18.84,18.8,18.81,508500.0,10.6751,10.6808,10.6581,10.6638,508500.0
2011-02-23 15:05:00,18.81,18.84,18.81,18.83,893600.0,10.6638,10.6808,10.6638,10.6751,893600.0
2011-02-23 15:10:00,18.83,18.84,18.83,18.83,186100.0,10.6751,10.6808,10.6751,10.6751,186100.0
2011-02-23 15:15:00,18.83,18.84,18.79,18.81,968700.0,10.6751,10.6808,10.6524,10.6638,968700.0
2011-02-23 15:20:00,18.81,18.85,18.8,18.82,632500.0,10.6638,10.6864,10.6581,10.6694,632500.0
2011-02-23 15:25:00,18.82,18.83,18.79,18.8,442800.0,10.6694,10.6751,10.6524,10.6581,442800.0
2011-02-23 15:30:00,18.8,18.81,18.77,18.8,794700.0,10.6581,10.6638,10.6411,10.6581,794700.0
2011-02-23 15:35:00,18.8,18.81,18.78,18.8,567000.0,10.6581,10.6638,10.6468,10.6581,567000.0
2011-02-23 15:40:00,18.8,18.81,18.77,18.79,855900.0,10.6581,10.6638,10.6411,10.6524,855900.0
2011-02-23 15:45:00,18.78,18.79,18.75,18.78,1160900.0,10.6468,10.6524,10.6297,10.6468,1160900.0
2011-02-23 15:50:00,18.79,18.8,18.76,18.77,1358600.0,10.6524,10.6581,10.6354,10.6411,1358600.0
2011-02-23 15:55:00,18.78,18.79,18.75,18.76,2303700.0,10.6468,10.6524,10.6297,10.6354,2303700.0
2011-02-24 09:30:00,18.8,18.81,18.7,18.71,1028700.0,10.6581,10.6638,10.6014,10.6071,1028700.0
2011-02-24 09:35:00,18.7,18.73,18.67,18.72,547000.0,10.6014,10.6184,10.5844,10.6127,547000.0
2011-02-24 09:40:00,18.72,18.73,18.68,18.71,488900.0,10.6127,10.6184,10.5901,10.6071,488900.0
2011-02-24 09:45:00,18.72,18.75,18.69,18.71,493000.0,10.6127,10.6297,10.5957,10.6071,493000.0
2011-02-24 09:50:00,18.7,18.75,18.67,18.74,307300.0,10.6014,10.6297,10.5844,10.6241,307300.0
2011-02-24 09:55:00,18.73,18.75,18.68,18.71,462300.0,10.6184,10.6297,10.5901,10.6071,462300.0
2011-02-24 10:00:00,18.71,18.72,18.68,18.68,543100.0,10.6071,10.6127,10.5901,10.5901,543100.0
2011-02-24 10:05:00,18.68,18.75,18.68,18.75,242300.0,10.5901,10.6297,10.5901,10.6297,242300.0
2011-02-24 10:10:00,18.75,18.78,18.73,18.78,870600.0,10.6297,10.6468,10.6184,10.6468,870600.0
2011-02-24 10:15:00,18.78,18.81,18.75,18.78,637200.0,10.6468,10.6638,10.6297,10.6468,637200.0
2011-02-24 10:20:00,18.78,18.81,18.77,18.8,541100.0,10.6468,10.6638,10.6411,10.6581,541100.0
2011-02-24 10:25:00,18.79,18.81,18.77,18.8,587500.0,10.6524,10.6638,10.6411,10.6581,587500.0
2011-02-24 10:30:00,18.81,18.81,18.77,18.79,453800.0,10.6638,10.6638,10.6411,10.6524,453800.0
2011-02-24 10:35:00,18.8,18.81,18.74,18.76,441500.0,10.6581,10.6638,10.6241,10.6354,441500.0
2011-02-24 10:40:00,18.76,18.77,18.75,18.76,232900.0,10.6354,10.6411,10.6297,10.6354,232900.0
2011-02-24 10:45:00,18.76,18.78,18.73,18.78,440600.0,10.6354,10.6468,10.6184,10.6468,440600.0
2011-02-24 10:50:00,18.78,18.8,18.77,18.79,313200.0,10.6468,10.6581,10.6411,10.6524,313200.0
2011-02-24 10:55:00,18.79,18.81,18.77,18.8,267400.0,10.6524,10.6638,10.6411,10.6581,267400.0
2011-02-24 11:00:00,18.8,18.82,18.79,18.8,286800.0,10.6581,10.6694,10.6524,10.6581,286800.0
2011-02-24 11:05:00,18.81,18.81,18.77,18.78,334700.0,10.6638,10.6638,10.6411,10.6468,334700.0
2011-02-24 11:10:00,18.77,18.78,18.77,18.78,72700.0,10.6411,10.6468,10.6411,10.6468,72700.0
2011-02-24 11:15:00,18.78,18.78,18.75,18.77,664400.0,10.6468,10.6468,10.6297,10.6411,664400.0
2011-02-24 11:20:00,18.77,18.78,18.75,18.75,202700.0,10.6411,10.6468,10.6297,10.6297,202700.0
2011-02-24 11:25:00,18.75,18.8,18.75,18.8,450300.0,10.6297,10.6581,10.6297,10.6581,450300.0
2011-02-24 11:30:00,18.8,18.81,18.78,18.79,240300.0,10.6581,10.6638,10.6468,10.6524,240300.0
2011-02-24 11:35:00,18.78,18.8,18.78,18.8,111500.0,10.6468,10.6581,10.6468,10.6581,111500.0
2011-02-24 11:40:00,18.8,18.81,18.78,18.79,490800.0,10.6581,10.6638,10.6468,10.6524,490800.0
2011-02-24 11:45:00,18.79,18.79,18.75,18.77,381200.0,10.6524,10.6524,10.6297,10.6411,381200.0
2011-02-24 11:50:00,18.78,18.79,18.74,18.76,618000.0,10.6468,10.6524,10.6241,10.6354,618000.0
2011-02-24 11:55:00,18.76,18.77,18.74,18.75,257200.0,10.6354,10.6411,10.6241,10.6297,257200.0
2011-02-24 12:00:00,18.74,18.75,18.7,18.73,560500.0,10.6241,10.6297,10.6014,10.6184,560500.0
2011-02-24 12:05:00,18.73,18.75,18.68,18.7,418700.0,10.6184,10.6297,10.5901,10.6014,418700.0
2011-02-24 12:10:00,18.7,18.75,18.7,18.74,202700.0,10.6014,10.6297,10.6014,10.6241,202700.0
2011-02-24 12:15:00,18.73,18.76,18.73,18.76,250200.0,10.6184,10.6354,10.6184,10.6354,250200.0
2011-02-24 12:20:00,18.76,18.77,18.75,18.76,238500.0,10.6354,10.6411,10.6297,10.6354,238500.0
2011-02-24 12:25:00,18.76,18.76,18.73,18.73,191200.0,10.6354,10.6354,10.6184,10.6184,191200.0
2011-02-24 12:30:00,18.73,18.75,18.73,18.75,355500.0,10.6184,10.6297,10.6184,10.6297,355500.0
2011-02-24 12:35:00,18.74,18.76,18.73,18.76,272000.0,10.6241,10.6354,10.6184,10.6354,272000.0
2011-02-24 12:40:00,18.76,18.77,18.74,18.75,192900.0,10.6354,10.6411,10.6241,10.6297,192900.0
2011-02-24 12:45:00,18.74,18.75,18.72,18.73,356900.0,10.6241,10.6297,10.6127,10.6184,356900.0
2011-02-24 12:50:00,18.73,18.76,18.73,18.75,130100.0,10.6184,10.6354,10.6184,10.6297,130100.0
2011-02-24 12:55:00,18.75,18.78,18.75,18.77,299700.0,10.6297,10.6468,10.6297,10.6411,299700.0
2011-02-24 13:00:00,18.77,18.79,18.75,18.78,230100.0,10.6411,10.6524,10.6297,10.6468,230100.0
2011-02-24 13:05:00,18.79,18.79,18.75,18.75,200700.0,10.6524,10.6524,10.6297,10.6297,200700.0
2011-02-24 13:10:00,18.75,18.77,18.74,18.75,285100.0,10.6297,10.6411,10.6241,10.6297,285100.0
2011-02-24 13:15:00,18.76,18.78,18.74,18.77,304400.0,10.6354,10.6468,10.6241,10.6411,304400.0
2011-02-24 13:20:00,18.77,18.77,18.73,18.73,126900.0,10.6411,10.6411,10.6184,10.6184,126900.0
2011-02-24 13:25:00,18.74,18.75,18.73,18.74,209700.0,10.6241,10.6297,10.6184,10.6241,209700.0
2011-02-24 13:30:00,18.74,18.76,18.74,18.75,178100.0,10.6241,10.6354,10.6241,10.6297,178100.0
2011-02-24 13:35:00,18.75,18.77,18.74,18.76,158700.0,10.6297,10.6411,10.6241,10.6354,158700.0
2011-02-24 13:40:00,18.76,18.77,18.71,18.72,252400.0,10.6354,10.6411,10.6071,10.6127,252400.0
2011-02-24 13:45:00,18.71,18.74,18.71,18.73,264400.0,10.6071,10.6241,10.6071,10.6184,264400.0
2011-02-24 13:50:00,18.73,18.74,18.72,18.73,123500.0,10.6184,10.6241,10.6127,10.6184,123500.0
2011-02-24 13:55:00,18.72,18.73,18.7,18.73,333100.0,10.6127,10.6184,10.6014,10.6184,333100.0
2011-02-24 14:00:00,18.73,18.78,18.73,18.78,412200.0,10.6184,10.6468,10.6184,10.6468,412200.0
2011-02-24 14:05:00,18.77,18.78,18.76,18.78,366000.0,10.6411,10.6468,10.6354,10.6468,366000.0
2011-02-24 14:10:00,18.77,18.81,18.77,18.8,495700.0,10.6411,10.6638,10.6411,10.6581,495700.0
2011-02-24 14:15:00,18.8,18.84,18.8,18.83,372400.0,10.6581,10.6808,10.6581,10.6751,372400.0
2011-02-24 14:20:00,18.84,18.84,18.8,18.83,914900.0,10.6808,10.6808,10.6581,10.6751,914900.0
2011-02-24 14:25:00,18.84,18.86,18.83,18.83,860600.0,10.6808,10.6921,10.6751,10.6751,860600.0
2011-02-24 14:30:00,18.84,18.89,18.8,18.88,1225200.0,10.6808,10.7091,10.6581,10.7034,1225200.0
2011-02-24 14:35:00,18.88,18.91,18.84,18.9,921500.0,10.7034,10.7205,10.6808,10.7148,921500.0
2011-02-24 14:40:00,18.91,18.91,18.88,18.89,665600.0,10.7205,10.7205,10.7034,10.7091,665600.0
2011-02-24 14:45:00,18.89,18.92,18.87,18.91,400300.0,10.7091,10.7261,10.6978,10.7205,400300.0
2011-02-24 14:50:00,18.91,18.91,18.88,18.89,228600.0,10.7205,10.7205,10.7034,10.7091,228600.0
2011-02-24 14:55:00,18.89,18.91,18.88,18.9,450500.0,10.7091,10.7205,10.7034,10.7148,450500.0
2011-02-24 15:00:00,18.9,18.92,18.88,18.88,396300.0,10.7148,10.7261,10.7034,10.7034,396300.0
2011-02-24 15:05:00,18.88,18.94,18.87,18.91,515600.0,10.7034,10.7375,10.6978,10.7205,515600.0
2011-02-24 15:10:00,18.91,18.92,18.87,18.91,795500.0,10.7205,10.7261,10.6978,10.7205,795500.0
2011-02-24 15:15:00,18.91,18.94,18.9,18.91,414300.0,10.7205,10.7375,10.7148,10.7205,414300.0
2011-02-24 15:20:00,18.91,18.94,18.9,18.94,497400.0,10.7205,10.7375,10.7148,10.7375,497400.0
2011-02-24 15:25:00,18.94,18.95,18.92,18.92,646700.0,10.7375,10.7431,10.7261,10.7261,646700.0
2011-02-24 15:30:00,18.92,18.96,18.92,18.94,758400.0,10.7261,10.7488,10.7261,10.7375,758400.0
2011-02-24 15:35:00,18.94,18.94,18.89,18.89,737500.0,10.7375,10.7375,10.7091,10.7091,737500.0
2011-02-24 15:40:00,18.89,18.91,18.87,18.89,806900.0,10.7091,10.7205,10.6978,10.7091,806900.0
2011-02-24 15:45:00,18.88,18.92,18.87,18.9,673900.0,10.7034,10.7261,10.6978,10.7148,673900.0
2011-02-24 15:50:00,18.89,18.91,18.88,18.89,752800.0,10.7091,10.7205,10.7034,10.7091,752800.0
2011-02-24 15:55:00,18.9,18.91,18.87,18.91,1451400.0,10.7148,10.7205,10.6978,10.7205,1451400.0
2011-02-25 09:30:00,18.89,18.93,18.85,18.9,809800.0,10.7091,10.7318,10.6864,10.7148,809800.0
2011-02-25 09:35:00,18.91,18.92,18.88,18.91,388400.0,10.7205,10.7261,10.7034,10.7205,388400.0
2011-02-25 09:40:00,18.91,18.92,18.84,18.85,437300.0,10.7205,10.7261,10.6808,10.6864,437300.0
2011-02-25 09:45:00,18.85,18.91,18.84,18.91,436700.0,10.6864,10.7205,10.6808,10.7205,436700.0
2011-02-25 09:50:00,18.91,18.92,18.88,18.92,336900.0,10.7205,10.7261,10.7034,10.7261,336900.0
2011-02-25 09:55:00,18.92,18.96,18.89,18.91,360600.0,10.7261,10.7488,10.7091,10.7205,360600.0
2011-02-25 10:00:00,18.92,18.94,18.9,18.92,294800.0,10.7261,10.7375,10.7148,10.7261,294800.0
2011-02-25 10:05:00,18.93,18.93,18.87,18.88,505500.0,10.7318,10.7318,10.6978,10.7034,505500.0
2011-02-25 10:10:00,18.88,18.89,18.86,18.88,386100.0,10.7034,10.7091,10.6921,10.7034,386100.0
2011-02-25 10:15:00,18.89,18.91,18.88,18.89,162500.0,10.7091,10.7205,10.7034,10.7091,162500.0
2011-02-25 10:20:00,18.89,18.91,18.89,18.9,261100.0,10.7091,10.7205,10.7091,10.7148,261100.0
2011-02-25 10:25:00,18.91,18.91,18.87,18.88,224600.0,10.7205,10.7205,10.6978,10.7034,224600.0
2011-02-25 10:30:00,18.88,18.88,18.84,18.84,296900.0,10.7034,10.7034,10.6808,10.6808,296900.0
2011-02-25 10:35:00,18.84,18.86,18.84,18.85,235900.0,10.6808,10.6921,10.6808,10.6864,235900.0
2011-02-25 10:40:00,18.85,18.86,18.85,18.85,141700.0,10.6864,10.6921,10.6864,10.6864,141700.0
2011-02-25 10:45:00,18.85,18.87,18.85,18.87,254600.0,10.6864,10.6978,10.6864,10.6978,254600.0
2011-02-25 10:50:00,18.87,18.87,18.86,18.87,177300.0,10.6978,10.6978,10.6921,10.6978,177300.0
2011-02-25 10:55:00,18.87,18.87,18.86,18.87,60500.0,10.6978,10.6978,10.6921,10.6978,60500.0
2011-02-25 11:00:00,18.87,18.87,18.86,18.87,97200.0,10.6978,10.6978,10.6921,10.6978,97200.0
2011-02-25 11:05:00,18.86,18.87,18.86,18.87,158700.0,10.6921,10.6978,10.6921,10.6978,158700.0
2011-02-25 11:10:00,18.87,18.87,18.83,18.83,326600.0,10.6978,10.6978,10.6751,10.6751,326600.0
2011-02-25 11:15:00,18.83,18.83,18.79,18.81,616400.0,10.6751,10.6751,10.6524,10.6638,616400.0
2011-02-25 11:20:00,18.81,18.82,18.79,18.81,295200.0,10.6638,10.6694,10.6524,10.6638,295200.0
2011-02-25 11:25:00,18.81,18.82,18.75,18.75,482300.0,10.6638,10.6694,10.6297,10.6297,482300.0
2011-02-25 11:30:00,18.75,18.75,18.74,18.75,227700.0,10.6297,10.6297,10.6241,10.6297,227700.0
2011-02-25 11:35:00,18.74,18.79,18.74,18.79,352400.0,10.6241,10.6524,10.6241,10.6524,352400.0
2011-02-25 11:40:00,18.79,18.79,18.76,18.79,516700.0,10.6524,10.6524,10.6354,10.6524,516700.0
2011-02-25 11:45:00,18.79,18.81,18.78,18.81,274100.0,10.6524,10.6638,10.6468,10.6638,274100.0
2011-02-25 11:50:00,18.81,18.84,18.8,18.8,538400.0,10.6638,10.6808,10.6581,10.6581,538400.0
2011-02-25 11:55:00,18.8,18.81,18.78,18.78,128300.0,10.6581,10.6638,10.6468,10.6468,128300.0
2011-02-25 12:00:00,18.78,18.79,18.76,18.77,153300.0,10.6468,10.6524,10.6354,10.6411,153300.0
2011-02-25 12:05:00,18.76,18.77,18.76,18.76,125300.0,10.6354,10.6411,10.6354,10.6354,125300.0
2011-02-25 12:10:00,18.76,18.77,18.76,18.77,82800.0,10.6354,10.6411,10.6354,10.6411,82800.0
2011-02-25 12:15:00,18.76,18.77,18.73,18.73,872500.0,10.6354,10.6411,10.6184,10.6184,872500.0
2011-02-25 12:20:00,18.73,18.74,18.73,18.73,206300.0,10.6184,10.6241,10.6184,10.6184,206300.0
2011-02-25 12:25:00,18.73,18.74,18.73,18.73,174300.0,10.6184,10.6241,10.6184,10.6184,174300.0
2011-02-25 12:30:00,18.73,18.74,18.73,18.74,129400.0,10.6184,10.6241,10.6184,10.6241,129400.0
2011-02-25 12:35:00,18.73,18.75,18.73,18.75,455100.0,10.6184,10.6297,10.6184,10.6297,455100.0
2011-02-25 12:40:00,18.75,18.75,18.71,18.74,599400.0,10.6297,10.6297,10.6071,10.6241,599400.0
2011-02-25 12:45:00,18.74,18.76,18.73,18.76,308500.0,10.6241,10.6354,10.6184,10.6354,308500.0
2011-02-25 12:50:00,18.76,18.76,18.72,18.73,336300.0,10.6354,10.6354,10.6127,10.6184,336300.0
2011-02-25 12:55:00,18.72,18.75,18.72,18.75,355200.0,10.6127,10.6297,10.6127,10.6297,355200.0
2011-02-25 13:00:00,18.75,18.75,18.73,18.73,218200.0,10.6297,10.6297,10.6184,10.6184,218200.0
2011-02-25 13:05:00,18.73,18.74,18.73,18.73,110200.0,10.6184,10.6241,10.6184,10.6184,110200.0
2011-02-25 13:10:00,18.73,18.75,18.73,18.75,220700.0,10.6184,10.6297,10.6184,10.6297,220700.0
2011-02-25 13:15:00,18.75,18.78,18.74,18.78,436900.0,10.6297,10.6468,10.6241,10.6468,436900.0
2011-02-25 13:20:00,18.78,18.78,18.77,18.78,289600.0,10.6468,10.6468,10.6411,10.6468,289600.0
2011-02-25 13:25:00,18.78,18.79,18.77,18.79,192200.0,10.6468,10.6524,10.6411,10.6524,192200.0
2011-02-25 13:30:00,18.79,18.8,18.79,18.8,195500.0,10.6524,10.6581,10.6524,10.6581,195500.0
2011-02-25 13:35:00,18.8,18.83,18.79,18.83,312800.0,10.6581,10.6751,10.6524,10.6751,312800.0
2011-02-25 13:40:00,18.82,18.84,18.82,18.84,217700.0,10.6694,10.6808,10.6694,10.6808,217700.0
2011-02-25 13:45:00,18.84,18.84,18.82,18.82,489900.0,10.6808,10.6808,10.6694,10.6694,489900.0
2011-02-25 13:50:00,18.83,18.84,18.82,18.84,266200.0,10.6751,10.6808,10.6694,10.6808,266200.0
2011-02-25 13:55:00,18.84,18.85,18.83,18.84,568800.0,10.6808,10.6864,10.6751,10.6808,568800.0
2011-02-25 14:00:00,18.85,18.85,18.82,18.83,253600.0,10.6864,10.6864,10.6694,10.6751,253600.0
2011-02-25 14:05:00,18.82,18.85,18.82,18.85,309400.0,10.6694,10.6864,10.6694,10.6864,309400.0
2011-02-25 14:10:00,18.85,18.86,18.84,18.86,341300.0,10.6864,10.6921,10.6808,10.6921,341300.0
2011-02-25 14:15:00,18.86,18.88,18.84,18.84,690200.0,10.6921,10.7034,10.6808,10.6808,690200.0
2011-02-25 14:20:00,18.85,18.86,18.84,18.86,174800.0,10.6864,10.6921,10.6808,10.6921,174800.0
2011-02-25 14:25:00,18.86,18.86,18.83,18.83,208500.0,10.6921,10.6921,10.6751,10.6751,208500.0
2011-02-25 14:30:00,18.83,18.84,18.82,18.82,158000.0,10.6751,10.6808,10.6694,10.6694,158000.0
2011-02-25 14:35:00,18.82,18.82,18.79,18.79,326200.0,10.6694,10.6694,10.6524,10.6524,326200.0
2011-02-25 14:40:00,18.8,18.81,18.79,18.8,387700.0,10.6581,10.6638,10.6524,10.6581,387700.0
2011-02-25 14:45:00,18.8,18.8,18.76,18.76,254100.0,10.6581,10.6581,10.6354,10.6354,254100.0
2011-02-25 14:50:00,18.77,18.77,18.75,18.76,199500.0,10.6411,10.6411,10.6297,10.6354,199500.0
2011-02-25 14:55:00,18.75,18.78,18.75,18.77,398600.0,10.6297,10.6468,10.6297,10.6411,398600.0
2011-02-25 15:00:00,18.78,18.78,18.75,18.76,286700.0,10.6468,10.6468,10.6297,10.6354,286700.0
2011-02-25 15:05:00,18.76,18.78,18.75,18.78,386300.0,10.6354,10.6468,10.6297,10.6468,386300.0
2011-02-25 15:10:00,18.78,18.79,18.76,18.77,539200.0,10.6468,10.6524,10.6354,10.6411,539200.0
2011-02-25 15:15:00,18.76,18.81,18.76,18.79,697700.0,10.6354,10.6638,10.6354,10.6524,697700.0
2011-02-25 15:20:00,18.79,18.8,18.75,18.77,838400.0,10.6524,10.6581,10.6297,10.6411,838400.0
2011-02-25 15:25:00,18.77,18.78,18.76,18.77,320200.0,10.6411,10.6468,10.6354,10.6411,320200.0
2011-02-25 15:30:00,18.78,18.78,18.77,18.78,252500.0,10.6468,10.6468,10.6411,10.6468,252500.0
2011-02-25 15:35:00,18.77,18.81,18.77,18.81,618900.0,10.6411,10.6638,10.6411,10.6638,618900.0
2011-02-25 15:40:00,18.81,18.82,18.78,18.81,694200.0,10.6638,10.6694,10.6468,10.6638,694200.0
2011-02-25 15:45:00,18.82,18.84,18.81,18.84,535200.0,10.6694,10.6808,10.6638,10.6808,535200.0
2011-02-25 15:50:00,18.84,18.86,18.83,18.85,807500.0,10.6808,10.6921,10.6751,10.6864,807500.0
2011-02-25 15:55:00,18.85,18.86,18.84,18.85,1297200.0,10.6864,10.6921,10.6808,10.6864,1297200.0
2011-02-28 09:30:00,18.95,18.97,18.9,18.92,780000.0,10.7431,10.7545,10.7148,10.7261,780000.0
2011-02-28 09:35:00,18.92,19.01,18.91,19.0,746400.0,10.7261,10.7771,10.7205,10.7715,746400.0
2011-02-28 09:40:00,19.01,19.09,18.98,19.07,1046800.0,10.7771,10.8225,10.7601,10.8112,1046800.0
2011-02-28 09:45:00,19.07,19.09,19.04,19.07,613400.0,10.8112,10.8225,10.7942,10.8112,613400.0
2011-02-28 09:50:00,19.07,19.07,18.99,19.0,751700.0,10.8112,10.8112,10.7658,10.7715,751700.0
2011-02-28 09:55:00,19.0,19.05,18.99,19.05,350300.0,10.7715,10.7998,10.7658,10.7998,350300.0
2011-02-28 10:00:00,19.05,19.08,19.04,19.08,386400.0,10.7998,10.8168,10.7942,10.8168,386400.0
2011-02-28 10:05:00,19.07,19.11,19.07,19.11,1580600.0,10.8112,10.8338,10.8112,10.8338,1580600.0
2011-02-28 10:10:00,19.11,19.14,19.1,19.14,331900.0,10.8338,10.8508,10.8282,10.8508,331900.0
2011-02-28 10:15:00,19.14,19.19,19.14,19.19,474600.0,10.8508,10.8792,10.8508,10.8792,474600.0
2011-02-28 10:20:00,19.19,19.23,19.18,19.2,1109900.0,10.8792,10.9019,10.8735,10.8849,1109900.0
2011-02-28 10:25:00,19.2,19.23,19.19,19.21,280300.0,10.8849,10.9019,10.8792,10.8905,280300.0
2011-02-28 10:30:00,19.21,19.31,19.21,19.3,1424500.0,10.8905,10.9472,10.8905,10.9416,1424500.0
2011-02-28 10:35:00,19.31,19.32,19.29,19.3,648600.0,10.9472,10.9529,10.9359,10.9416,648600.0
2011-02-28 10:40:00,19.3,19.32,19.29,19.32,621400.0,10.9416,10.9529,10.9359,10.9529,621400.0
2011-02-28 10:45:00,19.31,19.32,19.28,19.32,688400.0,10.9472,10.9529,10.9302,10.9529,688400.0
2011-02-28 10:50:00,19.32,19.32,19.28,19.29,467700.0,10.9529,10.9529,10.9302,10.9359,467700.0
2011-02-28 10:55:00,19.3,19.31,19.28,19.28,300300.0,10.9416,10.9472,10.9302,10.9302,300300.0
2011-02-28 11:00:00,19.28,19.3,19.26,19.26,621600.0,10.9302,10.9416,10.9189,10.9189,621600.0
2011-02-28 11:05:00,19.26,19.29,19.26,19.27,442900.0,10.9189,10.9359,10.9189,10.9245,442900.0
2011-02-28 11:10:00,19.27,19.27,19.23,19.23,686200.0,10.9245,10.9245,10.9019,10.9019,686200.0
2011-02-28 11:15:00,19.24,19.26,19.22,19.23,650100.0,10.9075,10.9189,10.8962,10.9019,650100.0
2011-02-28 11:20:00,19.24,19.31,19.22,19.3,2082500.0,10.9075,10.9472,10.8962,10.9416,2082500.0
2011-02-28 11:25:00,19.3,19.31,19.27,19.28,697200.0,10.9416,10.9472,10.9245,10.9302,697200.0
2011-02-28 11:30:00,19.29,19.29,19.24,19.25,914100.0,10.9359,10.9359,10.9075,10.9132,914100.0
2011-02-28 11:35:00,19.26,19.26,19.22,19.25,414100.0,10.9189,10.9189,10.8962,10.9132,414100.0
2011-02-28 11:40:00,19.25,19.26,19.24,19.24,449000.0,10.9132,10.9189,10.9075,10.9075,449000.0
2011-02-28 11:45:00,19.24,19.25,19.24,19.25,105700.0,10.9075,10.9132,10.9075,10.9132,105700.0
2011-02-28 11:50:00,19.24,19.27,19.24,19.27,446300.0,10.9075,10.9245,10.9075,10.9245,446300.0
2011-02-28 11:55:00,19.26,19.28,19.26,19.28,207100.0,10.9189,10.9302,10.9189,10.9302,207100.0
2011-02-28 12:00:00,19.28,19.3,19.27,19.3,315100.0,10.9302,10.9416,10.9245,10.9416,315100.0
2011-02-28 12:05:00,19.3,19.31,19.28,19.29,488400.0,10.9416,10.9472,10.9302,10.9359,488400.0
2011-02-28 12:10:00,19.29,19.3,19.28,19.28,200700.0,10.9359,10.9416,10.9302,10.9302,200700.0
2011-02-28 12:15:00,19.28,19.28,19.27,19.27,101800.0,10.9302,10.9302,10.9245,10.9245,101800.0
2011-02-28 12:20:00,19.28,19.28,19.24,19.24,352900.0,10.9302,10.9302,10.9075,10.9075,352900.0
2011-02-28 12:25:00,19.24,19.25,19.23,19.24,258600.0,10.9075,10.9132,10.9019,10.9075,258600.0
2011-02-28 12:30:00,19.25,19.25,19.22,19.23,403400.0,10.9132,10.9132,10.8962,10.9019,403400.0
2011-02-28 12:35:00,19.23,19.23,19.22,19.23,185100.0,10.9019,10.9019,10.8962,10.9019,185100.0
2011-02-28 12:40:00,19.23,19.23,19.22,19.23,80400.0,10.9019,10.9019,10.8962,10.9019,80400.0
2011-02-28 12:45:00,19.23,19.23,19.19,19.21,392400.0,10.9019,10.9019,10.8792,10.8905,392400.0
2011-02-28 12:50:00,19.21,19.21,19.18,19.18,171500.0,10.8905,10.8905,10.8735,10.8735,171500.0
2011-02-28 12:55:00,19.18,19.19,19.15,19.17,496600.0,10.8735,10.8792,10.8565,10.8679,496600.0
2011-02-28 13:00:00,19.17,19.17,19.13,19.15,432400.0,10.8679,10.8679,10.8452,10.8565,432400.0
2011-02-28 13:05:00,19.15,19.18,19.14,19.18,364200.0,10.8565,10.8735,10.8508,10.8735,364200.0
2011-02-28 13:10:00,19.18,19.19,19.15,19.19,313700.0,10.8735,10.8792,10.8565,10.8792,313700.0
2011-02-28 13:15:00,19.19,19.2,19.16,19.17,302800.0,10.8792,10.8849,10.8622,10.8679,302800.0
2011-02-28 13:20:00,19.18,19.19,19.15,19.15,430100.0,10.8735,10.8792,10.8565,10.8565,430100.0
2011-02-28 13:25:00,19.15,19.16,19.13,19.16,303000.0,10.8565,10.8622,10.8452,10.8622,303000.0
2011-02-28 13:30:00,19.16,19.17,19.14,19.16,460700.0,10.8622,10.8679,10.8508,10.8622,460700.0
2011-02-28 13:35:00,19.16,19.17,19.15,19.16,442300.0,10.8622,10.8679,10.8565,10.8622,442300.0
2011-02-28 13:40:00,19.15,19.17,19.15,19.15,191700.0,10.8565,10.8679,10.8565,10.8565,191700.0
2011-02-28 13:45:00,19.15,19.16,19.13,19.14,252300.0,10.8565,10.8622,10.8452,10.8508,252300.0
2011-02-28 13:50:00,19.14,19.17,19.14,19.16,250800.0,10.8508,10.8679,10.8508,10.8622,250800.0
2011-02-28 13:55:00,19.16,19.16,19.13,19.14,219800.0,10.8622,10.8622,10.8452,10.8508,219800.0
2011-02-28 14:00:00,19.14,19.16,19.13,19.14,244700.0,10.8508,10.8622,10.8452,10.8508,244700.0
2011-02-28 14:05:00,19.14,19.16,19.14,19.14,305400.0,10.8508,10.8622,10.8508,10.8508,305400.0
2011-02-28 14:10:00,19.15,19.16,19.14,19.14,290800.0,10.8565,10.8622,10.8508,10.8508,290800.0
2011-02-28 14:15:00,19.14,19.19,19.14,19.17,329900.0,10.8508,10.8792,10.8508,10.8679,329900.0
2011-02-28 14:20:00,19.18,19.2,19.17,19.19,278800.0,10.8735,10.8849,10.8679,10.8792,278800.0
2011-02-28 14:25:00,19.19,19.21,19.19,19.2,417000.0,10.8792,10.8905,10.8792,10.8849,417000.0
2011-02-28 14:30:00,19.2,19.23,19.2,19.23,474400.0,10.8849,10.9019,10.8849,10.9019,474400.0
2011-02-28 14:35:00,19.23,19.23,19.21,19.22,564500.0,10.9019,10.9019,10.8905,10.8962,564500.0
2011-02-28 14:40:00,19.22,19.24,19.21,19.23,351300.0,10.8962,10.9075,10.8905,10.9019,351300.0
2011-02-28 14:45:00,19.22,19.24,19.22,19.22,235100.0,10.8962,10.9075,10.8962,10.8962,235100.0
2011-02-28 14:50:00,19.22,19.23,19.2,19.2,395500.0,10.8962,10.9019,10.8849,10.8849,395500.0
2011-02-28 14:55:00,19.2,19.24,19.2,19.23,251000.0,10.8849,10.9075,10.8849,10.9019,251000.0
2011-02-28 15:00:00,19.23,19.24,19.21,19.21,522000.0,10.9019,10.9075,10.8905,10.8905,522000.0
2011-02-28 15:05:00,19.22,19.23,19.21,19.22,462300.0,10.8962,10.9019,10.8905,10.8962,462300.0
2011-02-28 15:10:00,19.21,19.22,19.19,19.19,433300.0,10.8905,10.8962,10.8792,10.8792,433300.0
2011-02-28 15:15:00,19.19,19.2,19.18,19.19,475400.0,10.8792,10.8849,10.8735,10.8792,475400.0
2011-02-28 15:20:00,19.19,19.2,19.18,19.2,321900.0,10.8792,10.8849,10.8735,10.8849,321900.0
2011-02-28 15:25:00,19.2,19.21,19.18,19.21,1047700.0,10.8849,10.8905,10.8735,10.8905,1047700.0
2011-02-28 15:30:00,19.21,19.21,19.19,19.21,337500.0,10.8905,10.8905,10.8792,10.8905,337500.0
2011-02-28 15:35:00,19.21,19.24,19.2,19.23,446900.0,10.8905,10.9075,10.8849,10.9019,446900.0
2011-02-28 15:40:00,19.23,19.24,19.23,19.24,587000.0,10.9019,10.9075,10.9019,10.9075,587000.0
2011-02-28 15:45:00,19.23,19.24,19.21,19.23,1231800.0,10.9019,10.9075,10.8905,10.9019,1231800.0
2011-02-28 15:50:00,19.22,19.26,19.22,19.24,950100.0,10.8962,10.9189,10.8962,10.9075,950100.0
2011-02-28 15:55:00,19.25,19.26,19.22,19.25,2829300.0,10.9132,10.9189,10.8962,10.9132,2829300.0
2011-03-01 09:30:00,19.35,19.44,19.31,19.42,2228100.0,10.9699,11.0209,10.9472,11.0096,2228100.0
2011-03-01 09:35:00,19.43,19.44,19.35,19.37,1027400.0,11.0153,11.0209,10.9699,10.9812,1027400.0
2011-03-01 09:40:00,19.36,19.4,19.36,19.39,831500.0,10.9756,10.9982,10.9756,10.9926,831500.0
2011-03-01 09:45:00,19.39,19.42,19.38,19.39,933600.0,10.9926,11.0096,10.9869,10.9926,933600.0
2011-03-01 09:50:00,19.4,19.43,19.39,19.43,1192000.0,10.9982,11.0153,10.9926,11.0153,1192000.0
2011-03-01 09:55:00,19.43,19.45,19.39,19.39,1250700.0,11.0153,11.0266,10.9926,10.9926,1250700.0
2011-03-01 10:00:00,19.39,19.43,19.38,19.42,764100.0,10.9926,11.0153,10.9869,11.0096,764100.0
2011-03-01 10:05:00,19.42,19.43,19.32,19.36,1216100.0,11.0096,11.0153,10.9529,10.9756,1216100.0
2011-03-01 10:10:00,19.35,19.35,19.3,19.31,816000.0,10.9699,10.9699,10.9416,10.9472,816000.0
2011-03-01 10:15:00,19.31,19.32,19.25,19.25,580800.0,10.9472,10.9529,10.9132,10.9132,580800.0
2011-03-01 10:20:00,19.26,19.31,19.24,19.3,762900.0,10.9189,10.9472,10.9075,10.9416,762900.0
2011-03-01 10:25:00,19.31,19.33,19.29,19.3,404600.0,10.9472,10.9586,10.9359,10.9416,404600.0
2011-03-01 10:30:00,19.3,19.33,19.27,19.33,430400.0,10.9416,10.9586,10.9245,10.9586,430400.0
2011-03-01 10:35:00,19.33,19.34,19.29,19.31,400200.0,10.9586,10.9642,10.9359,10.9472,400200.0
2011-03-01 10:40:00,19.31,19.34,19.3,19.34,1078700.0,10.9472,10.9642,10.9416,10.9642,1078700.0
2011-03-01 10:45:00,19.33,19.36,19.33,19.36,294000.0,10.9586,10.9756,10.9586,10.9756,294000.0
2011-03-01 10:50:00,19.36,19.39,19.35,19.39,306800.0,10.9756,10.9926,10.9699,10.9926,306800.0
2011-03-01 10:55:00,19.38,19.43,19.38,19.43,623200.0,10.9869,11.0153,10.9869,11.0153,623200.0
2011-03-01 11:00:00,19.43,19.45,19.42,19.45,748700.0,11.0153,11.0266,11.0096,11.0266,748700.0
2011-03-01 11:05:00,19.45,19.45,19.42,19.44,795600.0,11.0266,11.0266,11.0096,11.0209,795600.0
2011-03-01 11:10:00,19.44,19.45,19.41,19.42,460300.0,11.0209,11.0266,11.0039,11.0096,460300.0
2011-03-01 11:15:00,19.41,19.45,19.41,19.44,435600.0,11.0039,11.0266,11.0039,11.0209,435600.0
2011-03-01 11:20:00,19.44,19.46,19.43,19.45,429400.0,11.0209,11.0323,11.0153,11.0266,429400.0
2011-03-01 11:25:00,19.45,19.46,19.43,19.44,749600.0,11.0266,11.0323,11.0153,11.0209,749600.0
2011-03-01 11:30:00,19.44,19.45,19.42,19.45,391300.0,11.0209,11.0266,11.0096,11.0266,391300.0
2011-03-01 11:35:00,19.45,19.48,19.44,19.46,741100.0,11.0266,11.0436,11.0209,11.0323,741100.0
2011-03-01 11:40:00,19.45,19.48,19.45,19.47,290300.0,11.0266,11.0436,11.0266,11.0379,290300.0
2011-03-01 11:45:00,19.48,19.48,19.41,19.43,872500.0,11.0436,11.0436,11.0039,11.0153,872500.0
2011-03-01 11:50:00,19.42,19.43,19.39,19.39,401800.0,11.0096,11.0153,10.9926,10.9926,401800.0
2011-03-01 11:55:00,19.4,19.41,19.37,19.38,649300.0,10.9982,11.0039,10.9812,10.9869,649300.0
2011-03-01 12:00:00,19.39,19.4,19.36,19.39,604900.0,10.9926,10.9982,10.9756,10.9926,604900.0
2011-03-01 12:05:00,19.39,19.41,19.39,19.4,232600.0,10.9926,11.0039,10.9926,10.9982,232600.0
2011-03-01 12:10:00,19.4,19.42,19.39,19.4,484700.0,10.9982,11.0096,10.9926,10.9982,484700.0
2011-03-01 12:15:00,19.39,19.41,19.37,19.4,1016200.0,10.9926,11.0039,10.9812,10.9982,1016200.0
2011-03-01 12:20:00,19.4,19.41,19.37,19.38,367800.0,10.9982,11.0039,10.9812,10.9869,367800.0
2011-03-01 12:25:00,19.38,19.4,19.35,19.38,440800.0,10.9869,10.9982,10.9699,10.9869,440800.0
2011-03-01 12:30:00,19.38,19.41,19.37,19.39,213800.0,10.9869,11.0039,10.9812,10.9926,213800.0
2011-03-01 12:35:00,19.4,19.41,19.36,19.38,505600.0,10.9982,11.0039,10.9756,10.9869,505600.0
2011-03-01 12:40:00,19.38,19.41,19.37,19.41,132600.0,10.9869,11.0039,10.9812,11.0039,132600.0
2011-03-01 12:45:00,19.41,19.43,19.38,19.41,603600.0,11.0039,11.0153,10.9869,11.0039,603600.0
2011-03-01 12:50:00,19.41,19.44,19.38,19.39,655500.0,11.0039,11.0209,10.9869,10.9926,655500.0
2011-03-01 12:55:00,19.38,19.4,19.35,19.38,326100.0,10.9869,10.9982,10.9699,10.9869,326100.0
2011-03-01 13:00:00,19.37,19.37,19.33,19.35,561200.0,10.9812,10.9812,10.9586,10.9699,561200.0
2011-03-01 13:05:00,19.34,19.36,19.34,19.36,190200.0,10.9642,10.9756,10.9642,10.9756,190200.0
2011-03-01 13:10:00,19.36,19.39,19.35,19.39,197700.0,10.9756,10.9926,10.9699,10.9926,197700.0
2011-03-01 13:15:00,19.39,19.39,19.36,19.37,322700.0,10.9926,10.9926,10.9756,10.9812,322700.0
2011-03-01 13:20:00,19.37,19.37,19.34,19.37,406400.0,10.9812,10.9812,10.9642,10.9812,406400.0
2011-03-01 13:25:00,19.36,19.37,19.29,19.3,460000.0,10.9756,10.9812,10.9359,10.9416,460000.0
2011-03-01 13:30:00,19.3,19.31,19.27,19.28,839300.0,10.9416,10.9472,10.9245,10.9302,839300.0
2011-03-01 13:35:00,19.29,19.3,19.26,19.3,386000.0,10.9359,10.9416,10.9189,10.9416,386000.0
2011-03-01 13:40:00,19.3,19.3,19.25,19.25,789200.0,10.9416,10.9416,10.9132,10.9132,789200.0
2011-03-01 13:45:00,19.25,19.29,19.25,19.26,771200.0,10.9132,10.9359,10.9132,10.9189,771200.0
2011-03-01 13:50:00,19.25,19.28,19.24,19.27,481500.0,10.9132,10.9302,10.9075,10.9245,481500.0
2011-03-01 13:55:00,19.28,19.3,19.27,19.3,312200.0,10.9302,10.9416,10.9245,10.9416,312200.0
2011-03-01 14:00:00,19.29,19.3,19.25,19.25,403700.0,10.9359,10.9416,10.9132,10.9132,403700.0
2011-03-01 14:05:00,19.25,19.28,19.25,19.27,744800.0,10.9132,10.9302,10.9132,10.9245,744800.0
2011-03-01 14:10:00,19.26,19.29,19.25,19.26,486100.0,10.9189,10.9359,10.9132,10.9189,486100.0
2011-03-01 14:15:00,19.26,19.29,19.24,19.29,338000.0,10.9189,10.9359,10.9075,10.9359,338000.0
2011-03-01 14:20:00,19.28,19.3,19.26,19.26,392200.0,10.9302,10.9416,10.9189,10.9189,392200.0
2011-03-01 14:25:00,19.26,19.28,19.25,19.26,633000.0,10.9189,10.9302,10.9132,10.9189,633000.0
2011-03-01 14:30:00,19.27,19.29,19.26,19.26,845000.0,10.9245,10.9359,10.9189,10.9189,845000.0
2011-03-01 14:35:00,19.26,19.27,19.24,19.25,691500.0,10.9189,10.9245,10.9075,10.9132,691500.0
2011-03-01 14:40:00,19.24,19.28,19.24,19.28,791500.0,10.9075,10.9302,10.9075,10.9302,791500.0
2011-03-01 14:45:00,19.28,19.29,19.25,19.29,248100.0,10.9302,10.9359,10.9132,10.9359,248100.0
2011-03-01 14:50:00,19.28,19.32,19.28,19.31,288600.0,10.9302,10.9529,10.9302,10.9472,288600.0
2011-03-01 14:55:00,19.31,19.31,19.25,19.26,353500.0,10.9472,10.9472,10.9132,10.9189,353500.0
2011-03-01 15:00:00,19.27,19.29,19.26,19.26,403700.0,10.9245,10.9359,10.9189,10.9189,403700.0
2011-03-01 15:05:00,19.27,19.27,19.22,19.25,432200.0,10.9245,10.9245,10.8962,10.9132,432200.0
2011-03-01 15:10:00,19.25,19.26,19.23,19.26,385100.0,10.9132,10.9189,10.9019,10.9189,385100.0
2011-03-01 15:15:00,19.26,19.28,19.24,19.28,389100.0,10.9189,10.9302,10.9075,10.9302,389100.0
2011-03-01 15:20:00,19.27,19.28,19.24,19.26,381700.0,10.9245,10.9302,10.9075,10.9189,381700.0
2011-03-01 15:25:00,19.25,19.26,19.22,19.23,697500.0,10.9132,10.9189,10.8962,10.9019,697500.0
2011-03-01 15:30:00,19.22,19.25,19.21,19.23,613100.0,10.8962,10.9132,10.8905,10.9019,613100.0
2011-03-01 15:35:00,19.23,19.25,19.2,19.22,644900.0,10.9019,10.9132,10.8849,10.8962,644900.0
2011-03-01 15:40:00,19.21,19.25,19.19,19.2,1276600.0,10.8905,10.9132,10.8792,10.8849,1276600.0
2011-03-01 15:45:00,19.2,19.21,19.14,19.16,1682700.0,10.8849,10.8905,10.8508,10.8622,1682700.0
2011-03-01 15:50:00,19.15,19.19,19.13,19.16,1525200.0,10.8565,10.8792,10.8452,10.8622,1525200.0
2011-03-01 15:55:00,19.16,19.18,19.14,19.14,1530800.0,10.8622,10.8735,10.8508,10.8508,1530800.0
2011-03-02 09:30:00,19.18,19.2,19.11,19.13,1351900.0,10.8735,10.8849,10.8338,10.8452,1351900.0
2011-03-02 09:35:00,19.14,19.14,19.1,19.13,561400.0,10.8508,10.8508,10.8282,10.8452,561400.0
2011-03-02 09:40:00,19.13,19.16,19.1,19.16,715300.0,10.8452,10.8622,10.8282,10.8622,715300.0
2011-03-02 09:45:00,19.16,19.17,19.11,19.16,2212100.0,10.8622,10.8679,10.8338,10.8622,2212100.0
2011-03-02 09:50:00,19.17,19.19,19.14,19.15,856500.0,10.8679,10.8792,10.8508,10.8565,856500.0
2011-03-02 09:55:00,19.15,19.17,19.13,19.13,1032600.0,10.8565,10.8679,10.8452,10.8452,1032600.0
2011-03-02 10:00:00,19.14,19.19,19.13,19.16,821200.0,10.8508,10.8792,10.8452,10.8622,821200.0
2011-03-02 10:05:00,19.16,19.19,19.16,19.18,534000.0,10.8622,10.8792,10.8622,10.8735,534000.0
2011-03-02 10:10:00,19.18,19.19,19.17,19.18,456000.0,10.8735,10.8792,10.8679,10.8735,456000.0
2011-03-02 10:15:00,19.18,19.18,19.16,19.18,189800.0,10.8735,10.8735,10.8622,10.8735,189800.0
2011-03-02 10:20:00,19.18,19.18,19.13,19.13,345900.0,10.8735,10.8735,10.8452,10.8452,345900.0
2011-03-02 10:25:00,19.14,19.15,19.13,19.13,364400.0,10.8508,10.8565,10.8452,10.8452,364400.0
2011-03-02 10:30:00,19.13,19.16,19.13,19.16,269400.0,10.8452,10.8622,10.8452,10.8622,269400.0
2011-03-02 10:35:00,19.16,19.19,19.14,19.19,423100.0,10.8622,10.8792,10.8508,10.8792,423100.0
2011-03-02 10:40:00,19.18,19.2,19.16,19.18,479600.0,10.8735,10.8849,10.8622,10.8735,479600.0
2011-03-02 10:45:00,19.18,19.19,19.16,19.18,352100.0,10.8735,10.8792,10.8622,10.8735,352100.0
2011-03-02 10:50:00,19.18,19.18,19.15,19.15,242300.0,10.8735,10.8735,10.8565,10.8565,242300.0
2011-03-02 10:55:00,19.16,19.16,19.14,19.14,743200.0,10.8622,10.8622,10.8508,10.8508,743200.0
2011-03-02 11:00:00,19.14,19.18,19.12,19.16,676400.0,10.8508,10.8735,10.8395,10.8622,676400.0
2011-03-02 11:05:00,19.16,19.16,19.14,19.14,288700.0,10.8622,10.8622,10.8508,10.8508,288700.0
2011-03-02 11:10:00,19.14,19.16,19.13,19.15,406600.0,10.8508,10.8622,10.8452,10.8565,406600.0
2011-03-02 11:15:00,19.14,19.16,19.13,19.13,468800.0,10.8508,10.8622,10.8452,10.8452,468800.0
2011-03-02 11:20:00,19.13,19.15,19.13,19.14,166100.0,10.8452,10.8565,10.8452,10.8508,166100.0
2011-03-02 11:25:00,19.14,19.15,19.11,19.11,553100.0,10.8508,10.8565,10.8338,10.8338,553100.0
2011-03-02 11:30:00,19.11,19.13,19.07,19.08,896300.0,10.8338,10.8452,10.8112,10.8168,896300.0
2011-03-02 11:35:00,19.07,19.09,19.04,19.05,406100.0,10.8112,10.8225,10.7942,10.7998,406100.0
2011-03-02 11:40:00,19.05,19.06,19.01,19.01,585400.0,10.7998,10.8055,10.7771,10.7771,585400.0
2011-03-02 11:45:00,19.01,19.03,19.0,19.0,471200.0,10.7771,10.7885,10.7715,10.7715,471200.0
2011-03-02 11:50:00,19.01,19.01,19.0,19.01,107400.0,10.7771,10.7771,10.7715,10.7771,107400.0
2011-03-02 11:55:00,19.0,19.01,18.97,18.99,736200.0,10.7715,10.7771,10.7545,10.7658,736200.0
2011-03-02 12:00:00,18.99,19.02,18.99,19.01,500500.0,10.7658,10.7828,10.7658,10.7771,500500.0
2011-03-02 12:05:00,19.01,19.02,19.0,19.01,355500.0,10.7771,10.7828,10.7715,10.7771,355500.0
2011-03-02 12:10:00,19.02,19.04,19.0,19.0,388000.0,10.7828,10.7942,10.7715,10.7715,388000.0
2011-03-02 12:15:00,19.0,19.03,18.99,19.01,361600.0,10.7715,10.7885,10.7658,10.7771,361600.0
2011-03-02 12:20:00,19.01,19.03,19.01,19.03,133200.0,10.7771,10.7885,10.7771,10.7885,133200.0
2011-03-02 12:25:00,19.03,19.03,19.02,19.03,84600.0,10.7885,10.7885,10.7828,10.7885,84600.0
2011-03-02 12:30:00,19.03,19.04,19.02,19.03,226600.0,10.7885,10.7942,10.7828,10.7885,226600.0
2011-03-02 12:35:00,19.03,19.04,19.02,19.04,268300.0,10.7885,10.7942,10.7828,10.7942,268300.0
2011-03-02 12:40:00,19.04,19.05,19.03,19.04,167800.0,10.7942,10.7998,10.7885,10.7942,167800.0
2011-03-02 12:45:00,19.04,19.05,19.03,19.05,248800.0,10.7942,10.7998,10.7885,10.7998,248800.0
2011-03-02 12:50:00,19.05,19.06,19.03,19.04,212800.0,10.7998,10.8055,10.7885,10.7942,212800.0
2011-03-02 12:55:00,19.04,19.05,19.03,19.05,191300.0,10.7942,10.7998,10.7885,10.7998,191300.0
2011-03-02 13:00:00,19.04,19.06,19.04,19.05,161100.0,10.7942,10.8055,10.7942,10.7998,161100.0
2011-03-02 13:05:00,19.05,19.06,19.04,19.04,249700.0,10.7998,10.8055,10.7942,10.7942,249700.0
2011-03-02 13:10:00,19.05,19.06,19.03,19.06,504400.0,10.7998,10.8055,10.7885,10.8055,504400.0
2011-03-02 13:15:00,19.05,19.06,19.04,19.04,197800.0,10.7998,10.8055,10.7942,10.7942,197800.0
2011-03-02 13:20:00,19.05,19.06,19.04,19.05,166600.0,10.7998,10.8055,10.7942,10.7998,166600.0
2011-03-02 13:25:00,19.05,19.06,19.05,19.05,79600.0,10.7998,10.8055,10.7998,10.7998,79600.0
2011-03-02 13:30:00,19.05,19.06,19.03,19.03,203000.0,10.7998,10.8055,10.7885,10.7885,203000.0
2011-03-02 13:35:00,19.03,19.04,19.01,19.03,305200.0,10.7885,10.7942,10.7771,10.7885,305200.0
2011-03-02 13:40:00,19.02,19.05,19.02,19.02,320900.0,10.7828,10.7998,10.7828,10.7828,320900.0
2011-03-02 13:45:00,19.02,19.03,19.0,19.0,260500.0,10.7828,10.7885,10.7715,10.7715,260500.0
2011-03-02 13:50:00,19.0,19.03,19.0,19.01,352200.0,10.7715,10.7885,10.7715,10.7771,352200.0
2011-03-02 13:55:00,19.02,19.03,19.01,19.03,222600.0,10.7828,10.7885,10.7771,10.7885,222600.0
2011-03-02 14:00:00,19.03,19.04,19.02,19.04,743700.0,10.7885,10.7942,10.7828,10.7942,743700.0
2011-03-02 14:05:00,19.04,19.07,19.04,19.06,456000.0,10.7942,10.8112,10.7942,10.8055,456000.0
2011-03-02 14:10:00,19.06,19.08,19.06,19.06,289000.0,10.8055,10.8168,10.8055,10.8055,289000.0
2011-03-02 14:15:00,19.06,19.08,19.06,19.07,279400.0,10.8055,10.8168,10.8055,10.8112,279400.0
2011-03-02 14:20:00,19.08,19.11,19.07,19.1,790200.0,10.8168,10.8338,10.8112,10.8282,790200.0
2011-03-02 14:25:00,19.1,19.11,19.07,19.09,1614400.0,10.8282,10.8338,10.8112,10.8225,1614400.0
2011-03-02 14:30:00,19.09,19.1,19.07,19.08,849700.0,10.8225,10.8282,10.8112,10.8168,849700.0
2011-03-02 14:35:00,19.08,19.1,19.08,19.09,416800.0,10.8168,10.8282,10.8168,10.8225,416800.0
2011-03-02 14:40:00,19.09,19.09,19.07,19.09,366100.0,10.8225,10.8225,10.8112,10.8225,366100.0
2011-03-02 14:45:00,19.09,19.1,19.06,19.06,436500.0,10.8225,10.8282,10.8055,10.8055,436500.0
2011-03-02 14:50:00,19.06,19.08,19.05,19.08,706200.0,10.8055,10.8168,10.7998,10.8168,706200.0
2011-03-02 14:55:00,19.08,19.13,19.07,19.13,1340700.0,10.8168,10.8452,10.8112,10.8452,1340700.0
2011-03-02 15:00:00,19.13,19.16,19.12,19.14,969000.0,10.8452,10.8622,10.8395,10.8508,969000.0
2011-03-02 15:05:00,19.15,19.17,19.14,19.16,540800.0,10.8565,10.8679,10.8508,10.8622,540800.0
2011-03-02 15:10:00,19.16,19.17,19.12,19.16,762600.0,10.8622,10.8679,10.8395,10.8622,762600.0
2011-03-02 15:15:00,19.16,19.16,19.14,19.14,363100.0,10.8622,10.8622,10.8508,10.8508,363100.0
2011-03-02 15:20:00,19.14,19.17,19.13,19.13,753100.0,10.8508,10.8679,10.8452,10.8452,753100.0
2011-03-02 15:25:00,19.13,19.13,19.11,19.12,480200.0,10.8452,10.8452,10.8338,10.8395,480200.0
2011-03-02 15:30:00,19.12,19.16,19.11,19.15,714800.0,10.8395,10.8622,10.8338,10.8565,714800.0
2011-03-02 15:35:00,19.16,19.16,19.14,19.16,580700.0,10.8622,10.8622,10.8508,10.8622,580700.0
2011-03-02 15:40:00,19.16,19.16,19.14,19.16,655600.0,10.8622,10.8622,10.8508,10.8622,655600.0
2011-03-02 15:45:00,19.16,19.18,19.15,19.17,1024800.0,10.8622,10.8735,10.8565,10.8679,1024800.0
2011-03-02 15:50:00,19.17,19.17,19.15,19.16,1043000.0,10.8679,10.8679,10.8565,10.8622,1043000.0
2011-03-02 15:55:00,19.16,19.2,19.15,19.19,2807100.0,10.8622,10.8849,10.8565,10.8792,2807100.0
2011-03-03 09:30:00,19.41,19.46,19.31,19.43,2326300.0,11.0039,11.0323,10.9472,11.0153,2326300.0
2011-03-03 09:35:00,19.44,19.47,19.38,19.41,1333000.0,11.0209,11.0379,10.9869,11.0039,1333000.0
2011-03-03 09:40:00,19.4,19.48,19.39,19.47,835600.0,10.9982,11.0436,10.9926,11.0379,835600.0
2011-03-03 09:45:00,19.47,19.48,19.43,19.45,899400.0,11.0379,11.0436,11.0153,11.0266,899400.0
2011-03-03 09:50:00,19.44,19.45,19.39,19.41,806200.0,11.0209,11.0266,10.9926,11.0039,806200.0
2011-03-03 09:55:00,19.41,19.45,19.41,19.42,529300.0,11.0039,11.0266,11.0039,11.0096,529300.0
2011-03-03 10:00:00,19.42,19.45,19.42,19.45,813600.0,11.0096,11.0266,11.0096,11.0266,813600.0
2011-03-03 10:05:00,19.44,19.46,19.4,19.46,1292100.0,11.0209,11.0323,10.9982,11.0323,1292100.0
2011-03-03 10:10:00,19.45,19.46,19.45,19.46,575600.0,11.0266,11.0323,11.0266,11.0323,575600.0
2011-03-03 10:15:00,19.46,19.51,19.45,19.51,1191500.0,11.0323,11.0606,11.0266,11.0606,1191500.0
2011-03-03 10:20:00,19.51,19.52,19.44,19.47,954000.0,11.0606,11.0663,11.0209,11.0379,954000.0
2011-03-03 10:25:00,19.47,19.47,19.44,19.46,539500.0,11.0379,11.0379,11.0209,11.0323,539500.0
2011-03-03 10:30:00,19.46,19.46,19.43,19.45,576600.0,11.0323,11.0323,11.0153,11.0266,576600.0
2011-03-03 10:35:00,19.45,19.46,19.44,19.45,320600.0,11.0266,11.0323,11.0209,11.0266,320600.0
2011-03-03 10:40:00,19.45,19.5,19.45,19.5,846700.0,11.0266,11.0549,11.0266,11.0549,846700.0
2011-03-03 10:45:00,19.5,19.57,19.49,19.52,1350700.0,11.0549,11.0946,11.0493,11.0663,1350700.0
2011-03-03 10:50:00,19.52,19.55,19.5,19.5,290600.0,11.0663,11.0833,11.0549,11.0549,290600.0
2011-03-03 10:55:00,19.5,19.53,19.5,19.53,898000.0,11.0549,11.0719,11.0549,11.0719,898000.0
2011-03-03 11:00:00,19.53,19.57,19.52,19.57,516700.0,11.0719,11.0946,11.0663,11.0946,516700.0
2011-03-03 11:05:00,19.57,19.6,19.55,19.58,1084700.0,11.0946,11.1116,11.0833,11.1003,1084700.0
2011-03-03 11:10:00,19.58,19.64,19.57,19.59,1164900.0,11.1003,11.1343,11.0946,11.106,1164900.0
2011-03-03 11:15:00,19.6,19.62,19.59,19.59,478200.0,11.1116,11.123,11.106,11.106,478200.0
2011-03-03 11:20:00,19.59,19.6,19.56,19.57,622600.0,11.106,11.1116,11.089,11.0946,622600.0
2011-03-03 11:25:00,19.57,19.57,19.54,19.55,186800.0,11.0946,11.0946,11.0776,11.0833,186800.0
2011-03-03 11:30:00,19.55,19.58,19.53,19.58,557100.0,11.0833,11.1003,11.0719,11.1003,557100.0
2011-03-03 11:35:00,19.58,19.59,19.57,19.58,266600.0,11.1003,11.106,11.0946,11.1003,266600.0
2011-03-03 11:40:00,19.58,19.6,19.56,19.58,318100.0,11.1003,11.1116,11.089,11.1003,318100.0
2011-03-03 11:45:00,19.58,19.59,19.56,19.56,191700.0,11.1003,11.106,11.089,11.089,191700.0
2011-03-03 11:50:00,19.56,19.6,19.56,19.6,520500.0,11.089,11.1116,11.089,11.1116,520500.0
2011-03-03 11:55:00,19.6,19.6,19.57,19.59,661100.0,11.1116,11.1116,11.0946,11.106,661100.0
2011-03-03 12:00:00,19.59,19.59,19.56,19.56,294800.0,11.106,11.106,11.089,11.089,294800.0
2011-03-03 12:05:00,19.57,19.57,19.55,19.56,192000.0,11.0946,11.0946,11.0833,11.089,192000.0
2011-03-03 12:10:00,19.56,19.57,19.55,19.57,342100.0,11.089,11.0946,11.0833,11.0946,342100.0
2011-03-03 12:15:00,19.57,19.57,19.56,19.57,113900.0,11.0946,11.0946,11.089,11.0946,113900.0
2011-03-03 12:20:00,19.57,19.57,19.55,19.56,710700.0,11.0946,11.0946,11.0833,11.089,710700.0
2011-03-03 12:25:00,19.57,19.57,19.56,19.57,592600.0,11.0946,11.0946,11.089,11.0946,592600.0
2011-03-03 12:30:00,19.57,19.58,19.56,19.56,233400.0,11.0946,11.1003,11.089,11.089,233400.0
2011-03-03 12:35:00,19.57,19.57,19.55,19.57,172300.0,11.0946,11.0946,11.0833,11.0946,172300.0
2011-03-03 12:40:00,19.57,19.62,19.56,19.59,903500.0,11.0946,11.123,11.089,11.106,903500.0
2011-03-03 12:45:00,19.59,19.61,19.58,19.61,365900.0,11.106,11.1173,11.1003,11.1173,365900.0
2011-03-03 12:50:00,19.61,19.62,19.59,19.62,580100.0,11.1173,11.123,11.106,11.123,580100.0
2011-03-03 12:55:00,19.62,19.62,19.59,19.6,391400.0,11.123,11.123,11.106,11.1116,391400.0
2011-03-03 13:00:00,19.6,19.61,19.58,19.59,426600.0,11.1116,11.1173,11.1003,11.106,426600.0
2011-03-03 13:05:00,19.59,19.59,19.57,19.58,463000.0,11.106,11.106,11.0946,11.1003,463000.0
2011-03-03 13:10:00,19.59,19.6,19.58,19.6,105700.0,11.106,11.1116,11.1003,11.1116,105700.0
2011-03-03 13:15:00,19.6,19.6,19.58,19.6,369900.0,11.1116,11.1116,11.1003,11.1116,369900.0
2011-03-03 13:20:00,19.6,19.6,19.58,19.59,202400.0,11.1116,11.1116,11.1003,11.106,202400.0
2011-03-03 13:25:00,19.58,19.61,19.58,19.61,180800.0,11.1003,11.1173,11.1003,11.1173,180800.0
2011-03-03 13:30:00,19.61,19.61,19.6,19.6,110900.0,11.1173,11.1173,11.1116,11.1116,110900.0
2011-03-03 13:35:00,19.61,19.62,19.58,19.59,512700.0,11.1173,11.123,11.1003,11.106,512700.0
2011-03-03 13:40:00,19.59,19.59,19.56,19.57,454600.0,11.106,11.106,11.089,11.0946,454600.0
2011-03-03 13:45:00,19.58,19.6,19.57,19.6,198900.0,11.1003,11.1116,11.0946,11.1116,198900.0
2011-03-03 13:50:00,19.6,19.61,19.59,19.61,204400.0,11.1116,11.1173,11.106,11.1173,204400.0
2011-03-03 13:55:00,19.61,19.61,19.59,19.6,242900.0,11.1173,11.1173,11.106,11.1116,242900.0
2011-03-03 14:00:00,19.61,19.66,19.6,19.64,1058500.0,11.1173,11.1456,11.1116,11.1343,1058500.0
2011-03-03 14:05:00,19.64,19.65,19.62,19.63,378600.0,11.1343,11.14,11.123,11.1286,378600.0
2011-03-03 14:10:00,19.63,19.7,19.63,19.7,673500.0,11.1286,11.1683,11.1286,11.1683,673500.0
2011-03-03 14:15:00,19.7,19.71,19.69,19.71,535700.0,11.1683,11.174,11.1627,11.174,535700.0
2011-03-03 14:20:00,19.71,19.71,19.65,19.65,565400.0,11.174,11.174,11.14,11.14,565400.0
2011-03-03 14:25:00,19.66,19.7,19.65,19.69,1040300.0,11.1456,11.1683,11.14,11.1627,1040300.0
2011-03-03 14:30:00,19.68,19.7,19.68,19.7,211400.0,11.157,11.1683,11.157,11.1683,211400.0
2011-03-03 14:35:00,19.69,19.73,19.69,19.73,538100.0,11.1627,11.1853,11.1627,11.1853,538100.0
2011-03-03 14:40:00,19.73,19.74,19.71,19.72,695600.0,11.1853,11.191,11.174,11.1797,695600.0
2011-03-03 14:45:00,19.73,19.73,19.71,19.73,299300.0,11.1853,11.1853,11.174,11.1853,299300.0
2011-03-03 14:50:00,19.73,19.75,19.72,19.73,546200.0,11.1853,11.1967,11.1797,11.1853,546200.0
2011-03-03 14:55:00,19.74,19.78,19.73,19.78,982600.0,11.191,11.2137,11.1853,11.2137,982600.0
2011-03-03 15:00:00,19.77,19.8,19.75,19.8,2009400.0,11.208,11.225,11.1967,11.225,2009400.0
2011-03-03 15:05:00,19.8,19.81,19.76,19.78,2438800.0,11.225,11.2307,11.2023,11.2137,2438800.0
2011-03-03 15:10:00,19.78,19.79,19.77,19.79,1061200.0,11.2137,11.2193,11.208,11.2193,1061200.0
2011-03-03 15:15:00,19.78,19.79,19.74,19.79,1122900.0,11.2137,11.2193,11.191,11.2193,1122900.0
2011-03-03 15:20:00,19.79,19.84,19.78,19.81,1167300.0,11.2193,11.2477,11.2137,11.2307,1167300.0
2011-03-03 15:25:00,19.81,19.81,19.78,19.81,731800.0,11.2307,11.2307,11.2137,11.2307,731800.0
2011-03-03 15:30:00,19.8,19.81,19.77,19.79,747500.0,11.225,11.2307,11.208,11.2193,747500.0
2011-03-03 15:35:00,19.79,19.79,19.75,19.76,950800.0,11.2193,11.2193,11.1967,11.2023,950800.0
2011-03-03 15:40:00,19.76,19.79,19.75,19.79,965800.0,11.2023,11.2193,11.1967,11.2193,965800.0
2011-03-03 15:45:00,19.79,19.81,19.77,19.79,1298900.0,11.2193,11.2307,11.208,11.2193,1298900.0
2011-03-03 15:50:00,19.79,19.8,19.77,19.78,1487300.0,11.2193,11.225,11.208,11.2137,1487300.0
2011-03-03 15:55:00,19.78,19.78,19.73,19.76,2754700.0,11.2137,11.2137,11.1853,11.2023,2754700.0
2011-03-04 09:30:00,19.72,19.86,19.72,19.8,1291200.0,11.1797,11.259,11.1797,11.225,1291200.0
2011-03-04 09:35:00,19.81,19.81,19.71,19.77,655400.0,11.2307,11.2307,11.174,11.208,655400.0
2011-03-04 09:40:00,19.76,19.81,19.72,19.73,565500.0,11.2023,11.2307,11.1797,11.1853,565500.0
2011-03-04 09:45:00,19.73,19.81,19.71,19.81,692700.0,11.1853,11.2307,11.174,11.2307,692700.0
2011-03-04 09:50:00,19.81,19.88,19.79,19.84,800700.0,11.2307,11.2704,11.2193,11.2477,800700.0
2011-03-04 09:55:00,19.83,19.88,19.81,19.87,675700.0,11.242,11.2704,11.2307,11.2647,675700.0
2011-03-04 10:00:00,19.88,19.9,19.86,19.88,1472000.0,11.2704,11.2817,11.259,11.2704,1472000.0
2011-03-04 10:05:00,19.88,19.88,19.85,19.87,1143000.0,11.2704,11.2704,11.2534,11.2647,1143000.0
2011-03-04 10:10:00,19.86,19.87,19.75,19.78,1131200.0,11.259,11.2647,11.1967,11.2137,1131200.0
2011-03-04 10:15:00,19.78,19.82,19.77,19.81,1002600.0,11.2137,11.2364,11.208,11.2307,1002600.0
2011-03-04 10:20:00,19.81,19.81,19.77,19.81,741300.0,11.2307,11.2307,11.208,11.2307,741300.0
2011-03-04 10:25:00,19.8,19.81,19.77,19.77,762800.0,11.225,11.2307,11.208,11.208,762800.0
2011-03-04 10:30:00,19.77,19.78,19.74,19.78,611800.0,11.208,11.2137,11.191,11.2137,611800.0
2011-03-04 10:35:00,19.78,19.8,19.76,19.8,555500.0,11.2137,11.225,11.2023,11.225,555500.0
2011-03-04 10:40:00,19.8,19.81,19.75,19.76,423400.0,11.225,11.2307,11.1967,11.2023,423400.0
2011-03-04 10:45:00,19.76,19.77,19.73,19.75,665400.0,11.2023,11.208,11.1853,11.1967,665400.0
2011-03-04 10:50:00,19.75,19.76,19.71,19.76,479300.0,11.1967,11.2023,11.174,11.2023,479300.0
2011-03-04 10:55:00,19.76,19.78,19.75,19.78,302300.0,11.2023,11.2137,11.1967,11.2137,302300.0
2011-03-04 11:00:00,19.78,19.78,19.73,19.73,380100.0,11.2137,11.2137,11.1853,11.1853,380100.0
2011-03-04 11:05:00,19.73,19.75,19.69,19.71,737100.0,11.1853,11.1967,11.1627,11.174,737100.0
2011-03-04 11:10:00,19.71,19.71,19.66,19.68,408200.0,11.174,11.174,11.1456,11.157,408200.0
2011-03-04 11:15:00,19.69,19.7,19.66,19.68,855500.0,11.1627,11.1683,11.1456,11.157,855500.0
2011-03-04 11:20:00,19.69,19.7,19.65,19.65,1446600.0,11.1627,11.1683,11.14,11.14,1446600.0
2011-03-04 11:25:00,19.65,19.67,19.63,19.64,470600.0,11.14,11.1513,11.1286,11.1343,470600.0
2011-03-04 11:30:00,19.64,19.72,19.64,19.71,1028300.0,11.1343,11.1797,11.1343,11.174,1028300.0
2011-03-04 11:35:00,19.71,19.73,19.68,19.73,466500.0,11.174,11.1853,11.157,11.1853,466500.0
2011-03-04 11:40:00,19.72,19.74,19.69,19.71,622700.0,11.1797,11.191,11.1627,11.174,622700.0
2011-03-04 11:45:00,19.71,19.73,19.69,19.71,446200.0,11.174,11.1853,11.1627,11.174,446200.0
2011-03-04 11:50:00,19.71,19.72,19.69,19.71,409100.0,11.174,11.1797,11.1627,11.174,409100.0
2011-03-04 11:55:00,19.71,19.71,19.63,19.65,695600.0,11.174,11.174,11.1286,11.14,695600.0
2011-03-04 12:00:00,19.65,19.66,19.62,19.63,489600.0,11.14,11.1456,11.123,11.1286,489600.0
2011-03-04 12:05:00,19.64,19.65,19.61,19.64,476000.0,11.1343,11.14,11.1173,11.1343,476000.0
2011-03-04 12:10:00,19.63,19.64,19.55,19.57,1241200.0,11.1286,11.1343,11.0833,11.0946,1241200.0
2011-03-04 12:15:00,19.57,19.63,19.57,19.61,796800.0,11.0946,11.1286,11.0946,11.1173,796800.0
2011-03-04 12:20:00,19.62,19.62,19.55,19.59,846000.0,11.123,11.123,11.0833,11.106,846000.0
2011-03-04 12:25:00,19.59,19.59,19.55,19.57,269700.0,11.106,11.106,11.0833,11.0946,269700.0
2011-03-04 12:30:00,19.57,19.59,19.53,19.59,653400.0,11.0946,11.106,11.0719,11.106,653400.0
2011-03-04 12:35:00,19.57,19.58,19.55,19.57,269000.0,11.0946,11.1003,11.0833,11.0946,269000.0
2011-03-04 12:40:00,19.58,19.59,19.57,19.59,92800.0,11.1003,11.106,11.0946,11.106,92800.0
2011-03-04 12:45:00,19.59,19.64,19.58,19.62,532000.0,11.106,11.1343,11.1003,11.123,532000.0
2011-03-04 12:50:00,19.62,19.64,19.61,19.63,572900.0,11.123,11.1343,11.1173,11.1286,572900.0
2011-03-04 12:55:00,19.62,19.64,19.61,19.62,531900.0,11.123,11.1343,11.1173,11.123,531900.0
2011-03-04 13:00:00,19.62,19.65,19.61,19.61,468200.0,11.123,11.14,11.1173,11.1173,468200.0
2011-03-04 13:05:00,19.61,19.64,19.61,19.62,233900.0,11.1173,11.1343,11.1173,11.123,233900.0
2011-03-04 13:10:00,19.62,19.62,19.57,19.58,366600.0,11.123,11.123,11.0946,11.1003,366600.0
2011-03-04 13:15:00,19.58,19.59,19.55,19.56,476600.0,11.1003,11.106,11.0833,11.089,476600.0
2011-03-04 13:20:00,19.56,19.61,19.56,19.59,507800.0,11.089,11.1173,11.089,11.106,507800.0
2011-03-04 13:25:00,19.59,19.61,19.58,19.61,273900.0,11.106,11.1173,11.1003,11.1173,273900.0
2011-03-04 13:30:00,19.61,19.66,19.6,19.65,762800.0,11.1173,11.1456,11.1116,11.14,762800.0
2011-03-04 13:35:00,19.64,19.68,19.63,19.67,918900.0,11.1343,11.157,11.1286,11.1513,918900.0
2011-03-04 13:40:00,19.66,19.68,19.61,19.63,546300.0,11.1456,11.157,11.1173,11.1286,546300.0
2011-03-04 13:45:00,19.62,19.63,19.6,19.6,321000.0,11.123,11.1286,11.1116,11.1116,321000.0
2011-03-04 13:50:00,19.6,19.61,19.56,19.57,259700.0,11.1116,11.1173,11.089,11.0946,259700.0
2011-03-04 13:55:00,19.57,19.59,19.55,19.58,435400.0,11.0946,11.106,11.0833,11.1003,435400.0
2011-03-04 14:00:00,19.57,19.6,19.57,19.6,358700.0,11.0946,11.1116,11.0946,11.1116,358700.0
2011-03-04 14:05:00,19.6,19.61,19.57,19.57,360400.0,11.1116,11.1173,11.0946,11.0946,360400.0
2011-03-04 14:10:00,19.57,19.6,19.56,19.6,621700.0,11.0946,11.1116,11.089,11.1116,621700.0
2011-03-04 14:15:00,19.59,19.6,19.57,19.6,624800.0,11.106,11.1116,11.0946,11.1116,624800.0
2011-03-04 14:20:00,19.6,19.63,19.59,19.6,340500.0,11.1116,11.1286,11.106,11.1116,340500.0
2011-03-04 14:25:00,19.6,19.61,19.59,19.6,210600.0,11.1116,11.1173,11.106,11.1116,210600.0
2011-03-04 14:30:00,19.59,19.61,19.58,19.6,247300.0,11.106,11.1173,11.1003,11.1116,247300.0
2011-03-04 14:35:00,19.6,19.61,19.59,19.6,350200.0,11.1116,11.1173,11.106,11.1116,350200.0
2011-03-04 14:40:00,19.61,19.62,19.6,19.61,176300.0,11.1173,11.123,11.1116,11.1173,176300.0
2011-03-04 14:45:00,19.6,19.62,19.59,19.6,281900.0,11.1116,11.123,11.106,11.1116,281900.0
2011-03-04 14:50:00,19.6,19.61,19.59,19.61,196700.0,11.1116,11.1173,11.106,11.1173,196700.0
2011-03-04 14:55:00,19.61,19.61,19.59,19.61,259200.0,11.1173,11.1173,11.106,11.1173,259200.0
2011-03-04 15:00:00,19.6,19.67,19.6,19.65,1208400.0,11.1116,11.1513,11.1116,11.14,1208400.0
2011-03-04 15:05:00,19.64,19.66,19.63,19.63,454700.0,11.1343,11.1456,11.1286,11.1286,454700.0
2011-03-04 15:10:00,19.64,19.66,19.62,19.64,472100.0,11.1343,11.1456,11.123,11.1343,472100.0
2011-03-04 15:15:00,19.64,19.65,19.61,19.63,498200.0,11.1343,11.14,11.1173,11.1286,498200.0
2011-03-04 15:20:00,19.62,19.63,19.56,19.58,421300.0,11.123,11.1286,11.089,11.1003,421300.0
2011-03-04 15:25:00,19.57,19.58,19.55,19.57,707800.0,11.0946,11.1003,11.0833,11.0946,707800.0
2011-03-04 15:30:00,19.57,19.57,19.53,19.54,765000.0,11.0946,11.0946,11.0719,11.0776,765000.0
2011-03-04 15:35:00,19.55,19.55,19.53,19.54,453700.0,11.0833,11.0833,11.0719,11.0776,453700.0
2011-03-04 15:40:00,19.54,19.57,19.53,19.55,651500.0,11.0776,11.0946,11.0719,11.0833,651500.0
2011-03-04 15:45:00,19.56,19.63,19.55,19.61,1060900.0,11.089,11.1286,11.0833,11.1173,1060900.0
2011-03-04 15:50:00,19.61,19.66,19.59,19.65,1136200.0,11.1173,11.1456,11.106,11.14,1136200.0
2011-03-04 15:55:00,19.64,19.68,19.64,19.66,1310900.0,11.1343,11.157,11.1343,11.1456,1310900.0
2011-03-07 09:30:00,19.64,19.65,19.49,19.5,1408300.0,11.1343,11.14,11.0493,11.0549,1408300.0
2011-03-07 09:35:00,19.51,19.58,19.46,19.58,657300.0,11.0606,11.1003,11.0323,11.1003,657300.0
2011-03-07 09:40:00,19.57,19.59,19.54,19.55,649400.0,11.0946,11.106,11.0776,11.0833,649400.0
2011-03-07 09:45:00,19.55,19.56,19.5,19.5,262500.0,11.0833,11.089,11.0549,11.0549,262500.0
2011-03-07 09:50:00,19.5,19.54,19.46,19.46,306800.0,11.0549,11.0776,11.0323,11.0323,306800.0
2011-03-07 09:55:00,19.46,19.48,19.46,19.46,184500.0,11.0323,11.0436,11.0323,11.0323,184500.0
2011-03-07 10:00:00,19.46,19.49,19.45,19.46,662300.0,11.0323,11.0493,11.0266,11.0323,662300.0
2011-03-07 10:05:00,19.45,19.46,19.42,19.43,404000.0,11.0266,11.0323,11.0096,11.0153,404000.0
2011-03-07 10:10:00,19.43,19.44,19.4,19.43,387100.0,11.0153,11.0209,10.9982,11.0153,387100.0
2011-03-07 10:15:00,19.42,19.44,19.42,19.43,1128600.0,11.0096,11.0209,11.0096,11.0153,1128600.0
2011-03-07 10:20:00,19.43,19.51,19.42,19.5,663000.0,11.0153,11.0606,11.0096,11.0549,663000.0
2011-03-07 10:25:00,19.5,19.51,19.44,19.47,912300.0,11.0549,11.0606,11.0209,11.0379,912300.0
2011-03-07 10:30:00,19.48,19.5,19.45,19.49,866700.0,11.0436,11.0549,11.0266,11.0493,866700.0
2011-03-07 10:35:00,19.5,19.5,19.46,19.47,630600.0,11.0549,11.0549,11.0323,11.0379,630600.0
2011-03-07 10:40:00,19.48,19.5,19.46,19.49,667300.0,11.0436,11.0549,11.0323,11.0493,667300.0
2011-03-07 10:45:00,19.49,19.5,19.46,19.48,362500.0,11.0493,11.0549,11.0323,11.0436,362500.0
2011-03-07 10:50:00,19.47,19.49,19.46,19.46,180700.0,11.0379,11.0493,11.0323,11.0323,180700.0
2011-03-07 10:55:00,19.46,19.49,19.46,19.48,265600.0,11.0323,11.0493,11.0323,11.0436,265600.0
2011-03-07 11:00:00,19.48,19.48,19.45,19.46,338100.0,11.0436,11.0436,11.0266,11.0323,338100.0
2011-03-07 11:05:00,19.46,19.47,19.42,19.46,928100.0,11.0323,11.0379,11.0096,11.0323,928100.0
2011-03-07 11:10:00,19.46,19.48,19.44,19.46,844400.0,11.0323,11.0436,11.0209,11.0323,844400.0
2011-03-07 11:15:00,19.46,19.49,19.44,19.49,297500.0,11.0323,11.0493,11.0209,11.0493,297500.0
2011-03-07 11:20:00,19.48,19.5,19.47,19.48,424600.0,11.0436,11.0549,11.0379,11.0436,424600.0
2011-03-07 11:25:00,19.49,19.49,19.47,19.47,252200.0,11.0493,11.0493,11.0379,11.0379,252200.0
2011-03-07 11:30:00,19.48,19.49,19.42,19.43,679600.0,11.0436,11.0493,11.0096,11.0153,679600.0
2011-03-07 11:35:00,19.43,19.44,19.39,19.41,725600.0,11.0153,11.0209,10.9926,11.0039,725600.0
2011-03-07 11:40:00,19.41,19.42,19.35,19.35,481500.0,11.0039,11.0096,10.9699,10.9699,481500.0
2011-03-07 11:45:00,19.36,19.38,19.35,19.36,283200.0,10.9756,10.9869,10.9699,10.9756,283200.0
2011-03-07 11:50:00,19.36,19.38,19.35,19.36,370500.0,10.9756,10.9869,10.9699,10.9756,370500.0
2011-03-07 11:55:00,19.36,19.39,19.35,19.37,474500.0,10.9756,10.9926,10.9699,10.9812,474500.0
2011-03-07 12:00:00,19.38,19.39,19.35,19.36,323400.0,10.9869,10.9926,10.9699,10.9756,323400.0
2011-03-07 12:05:00,19.35,19.41,19.35,19.41,345100.0,10.9699,11.0039,10.9699,11.0039,345100.0
2011-03-07 12:10:00,19.4,19.41,19.39,19.4,244600.0,10.9982,11.0039,10.9926,10.9982,244600.0
2011-03-07 12:15:00,19.4,19.41,19.37,19.38,226200.0,10.9982,11.0039,10.9812,10.9869,226200.0
2011-03-07 12:20:00,19.37,19.39,19.35,19.36,305100.0,10.9812,10.9926,10.9699,10.9756,305100.0
2011-03-07 12:25:00,19.36,19.42,19.36,19.39,780500.0,10.9756,11.0096,10.9756,10.9926,780500.0
2011-03-07 12:30:00,19.39,19.44,19.39,19.43,374700.0,10.9926,11.0209,10.9926,11.0153,374700.0
2011-03-07 12:35:00,19.43,19.44,19.42,19.42,295800.0,11.0153,11.0209,11.0096,11.0096,295800.0
2011-03-07 12:40:00,19.43,19.44,19.42,19.43,161500.0,11.0153,11.0209,11.0096,11.0153,161500.0
2011-03-07 12:45:00,19.42,19.43,19.41,19.42,167400.0,11.0096,11.0153,11.0039,11.0096,167400.0
2011-03-07 12:50:00,19.42,19.42,19.39,19.39,538600.0,11.0096,11.0096,10.9926,10.9926,538600.0
2011-03-07 12:55:00,19.4,19.44,19.39,19.4,381600.0,10.9982,11.0209,10.9926,10.9982,381600.0
2011-03-07 13:00:00,19.4,19.43,19.4,19.4,298000.0,10.9982,11.0153,10.9982,10.9982,298000.0
2011-03-07 13:05:00,19.4,19.42,19.4,19.4,173500.0,10.9982,11.0096,10.9982,10.9982,173500.0
2011-03-07 13:10:00,19.41,19.42,19.38,19.41,303300.0,11.0039,11.0096,10.9869,11.0039,303300.0
2011-03-07 13:15:00,19.41,19.44,19.41,19.43,153500.0,11.0039,11.0209,11.0039,11.0153,153500.0
2011-03-07 13:20:00,19.43,19.44,19.41,19.41,503700.0,11.0153,11.0209,11.0039,11.0039,503700.0
2011-03-07 13:25:00,19.41,19.42,19.4,19.42,177600.0,11.0039,11.0096,10.9982,11.0096,177600.0
2011-03-07 13:30:00,19.42,19.47,19.41,19.44,1086800.0,11.0096,11.0379,11.0039,11.0209,1086800.0
2011-03-07 13:35:00,19.44,19.5,19.44,19.48,659300.0,11.0209,11.0549,11.0209,11.0436,659300.0
2011-03-07 13:40:00,19.48,19.54,19.48,19.5,1021600.0,11.0436,11.0776,11.0436,11.0549,1021600.0
2011-03-07 13:45:00,19.5,19.55,19.5,19.55,633600.0,11.0549,11.0833,11.0549,11.0833,633600.0
2011-03-07 13:50:00,19.55,19.55,19.5,19.51,487700.0,11.0833,11.0833,11.0549,11.0606,487700.0
2011-03-07 13:55:00,19.51,19.56,19.51,19.54,619300.0,11.0606,11.089,11.0606,11.0776,619300.0
2011-03-07 14:00:00,19.54,19.58,19.52,19.56,473600.0,11.0776,11.1003,11.0663,11.089,473600.0
2011-03-07 14:05:00,19.56,19.58,19.54,19.56,358900.0,11.089,11.1003,11.0776,11.089,358900.0
2011-03-07 14:10:00,19.55,19.58,19.53,19.55,581600.0,11.0833,11.1003,11.0719,11.0833,581600.0
2011-03-07 14:15:00,19.54,19.6,19.53,19.59,423300.0,11.0776,11.1116,11.0719,11.106,423300.0
2011-03-07 14:20:00,19.59,19.6,19.57,19.58,442400.0,11.106,11.1116,11.0946,11.1003,442400.0
2011-03-07 14:25:00,19.58,19.59,19.56,19.57,459100.0,11.1003,11.106,11.089,11.0946,459100.0
2011-03-07 14:30:00,19.57,19.58,19.54,19.54,397000.0,11.0946,11.1003,11.0776,11.0776,397000.0
2011-03-07 14:35:00,19.54,19.56,19.51,19.52,724900.0,11.0776,11.089,11.0606,11.0663,724900.0
2011-03-07 14:40:00,19.52,19.53,19.5,19.51,352000.0,11.0663,11.0719,11.0549,11.0606,352000.0
2011-03-07 14:45:00,19.51,19.54,19.5,19.53,507400.0,11.0606,11.0776,11.0549,11.0719,507400.0
2011-03-07 14:50:00,19.54,19.56,19.52,19.55,364000.0,11.0776,11.089,11.0663,11.0833,364000.0
2011-03-07 14:55:00,19.55,19.56,19.52,19.54,345800.0,11.0833,11.089,11.0663,11.0776,345800.0
2011-03-07 15:00:00,19.55,19.55,19.52,19.53,743200.0,11.0833,11.0833,11.0663,11.0719,743200.0
2011-03-07 15:05:00,19.52,19.56,19.52,19.55,350400.0,11.0663,11.089,11.0663,11.0833,350400.0
2011-03-07 15:10:00,19.55,19.6,19.54,19.6,946000.0,11.0833,11.1116,11.0776,11.1116,946000.0
2011-03-07 15:15:00,19.6,19.61,19.56,19.59,544400.0,11.1116,11.1173,11.089,11.106,544400.0
2011-03-07 15:20:00,19.59,19.59,19.54,19.56,544900.0,11.106,11.106,11.0776,11.089,544900.0
2011-03-07 15:25:00,19.57,19.61,19.56,19.59,444300.0,11.0946,11.1173,11.089,11.106,444300.0
2011-03-07 15:30:00,19.59,19.64,19.57,19.63,824900.0,11.106,11.1343,11.0946,11.1286,824900.0
2011-03-07 15:35:00,19.63,19.66,19.62,19.65,1209500.0,11.1286,11.1456,11.123,11.14,1209500.0
2011-03-07 15:40:00,19.65,19.66,19.64,19.65,791900.0,11.14,11.1456,11.1343,11.14,791900.0
2011-03-07 15:45:00,19.65,19.66,19.63,19.64,1200300.0,11.14,11.1456,11.1286,11.1343,1200300.0
2011-03-07 15:50:00,19.64,19.64,19.6,19.6,959300.0,11.1343,11.1343,11.1116,11.1116,959300.0
2011-03-07 15:55:00,19.61,19.64,19.58,19.59,1294400.0,11.1173,11.1343,11.1003,11.106,1294400.0
2011-03-08 09:30:00,19.63,19.63,19.53,19.57,805200.0,11.1286,11.1286,11.0719,11.0946,805200.0
2011-03-08 09:35:00,19.56,19.59,19.55,19.57,497500.0,11.089,11.106,11.0833,11.0946,497500.0
2011-03-08 09:40:00,19.58,19.6,19.5,19.51,924100.0,11.1003,11.1116,11.0549,11.0606,924100.0
2011-03-08 09:45:00,19.51,19.53,19.48,19.5,652800.0,11.0606,11.0719,11.0436,11.0549,652800.0
2011-03-08 09:50:00,19.51,19.54,19.49,19.49,752200.0,11.0606,11.0776,11.0493,11.0493,752200.0
2011-03-08 09:55:00,19.49,19.53,19.48,19.52,431800.0,11.0493,11.0719,11.0436,11.0663,431800.0
2011-03-08 10:00:00,19.52,19.56,19.5,19.55,685000.0,11.0663,11.089,11.0549,11.0833,685000.0
2011-03-08 10:05:00,19.55,19.61,19.54,19.61,521000.0,11.0833,11.1173,11.0776,11.1173,521000.0
2011-03-08 10:10:00,19.61,19.66,19.6,19.66,720500.0,11.1173,11.1456,11.1116,11.1456,720500.0
2011-03-08 10:15:00,19.66,19.71,19.65,19.67,672900.0,11.1456,11.174,11.14,11.1513,672900.0
2011-03-08 10:20:00,19.67,19.72,19.67,19.71,419700.0,11.1513,11.1797,11.1513,11.174,419700.0
2011-03-08 10:25:00,19.71,19.72,19.68,19.7,588200.0,11.174,11.1797,11.157,11.1683,588200.0
2011-03-08 10:30:00,19.7,19.71,19.65,19.68,401000.0,11.1683,11.174,11.14,11.157,401000.0
2011-03-08 10:35:00,19.68,19.68,19.64,19.64,320600.0,11.157,11.157,11.1343,11.1343,320600.0
2011-03-08 10:40:00,19.65,19.67,19.6,19.62,670700.0,11.14,11.1513,11.1116,11.123,670700.0
2011-03-08 10:45:00,19.61,19.62,19.59,19.62,807900.0,11.1173,11.123,11.106,11.123,807900.0
2011-03-08 10:50:00,19.61,19.62,19.6,19.6,566800.0,11.1173,11.123,11.1116,11.1116,566800.0
2011-03-08 10:55:00,19.61,19.62,19.59,19.59,391900.0,11.1173,11.123,11.106,11.106,391900.0
2011-03-08 11:00:00,19.6,19.6,19.57,19.57,303500.0,11.1116,11.1116,11.0946,11.0946,303500.0
2011-03-08 11:05:00,19.57,19.6,19.57,19.59,235300.0,11.0946,11.1116,11.0946,11.106,235300.0
2011-03-08 11:10:00,19.59,19.61,19.58,19.61,343300.0,11.106,11.1173,11.1003,11.1173,343300.0
2011-03-08 11:15:00,19.61,19.62,19.59,19.61,465400.0,11.1173,11.123,11.106,11.1173,465400.0
2011-03-08 11:20:00,19.62,19.65,19.58,19.65,843200.0,11.123,11.14,11.1003,11.14,843200.0
2011-03-08 11:25:00,19.65,19.66,19.61,19.66,457300.0,11.14,11.1456,11.1173,11.1456,457300.0
2011-03-08 11:30:00,19.66,19.7,19.65,19.68,475000.0,11.1456,11.1683,11.14,11.157,475000.0
2011-03-08 11:35:00,19.67,19.69,19.66,19.67,181300.0,11.1513,11.1627,11.1456,11.1513,181300.0
2011-03-08 11:40:00,19.68,19.68,19.67,19.67,292000.0,11.157,11.157,11.1513,11.1513,292000.0
2011-03-08 11:45:00,19.68,19.7,19.67,19.69,363500.0,11.157,11.1683,11.1513,11.1627,363500.0
2011-03-08 11:50:00,19.7,19.7,19.67,19.7,486200.0,11.1683,11.1683,11.1513,11.1683,486200.0
2011-03-08 11:55:00,19.7,19.73,19.69,19.72,732300.0,11.1683,11.1853,11.1627,11.1797,732300.0
2011-03-08 12:00:00,19.72,19.74,19.71,19.74,519800.0,11.1797,11.191,11.174,11.191,519800.0
2011-03-08 12:05:00,19.73,19.74,19.71,19.73,233700.0,11.1853,11.191,11.174,11.1853,233700.0
2011-03-08 12:10:00,19.72,19.75,19.71,19.73,400500.0,11.1797,11.1967,11.174,11.1853,400500.0
2011-03-08 12:15:00,19.73,19.74,19.71,19.71,279400.0,11.1853,11.191,11.174,11.174,279400.0
2011-03-08 12:20:00,19.71,19.73,19.71,19.72,357800.0,11.174,11.1853,11.174,11.1797,357800.0
2011-03-08 12:25:00,19.72,19.73,19.71,19.71,231400.0,11.1797,11.1853,11.174,11.174,231400.0
2011-03-08 12:30:00,19.71,19.72,19.69,19.69,274000.0,11.174,11.1797,11.1627,11.1627,274000.0
2011-03-08 12:35:00,19.69,19.71,19.68,19.69,193700.0,11.1627,11.174,11.157,11.1627,193700.0
2011-03-08 12:40:00,19.69,19.7,19.65,19.66,650500.0,11.1627,11.1683,11.14,11.1456,650500.0
2011-03-08 12:45:00,19.65,19.66,19.63,19.64,396600.0,11.14,11.1456,11.1286,11.1343,396600.0
2011-03-08 12:50:00,19.64,19.68,19.63,19.68,290700.0,11.1343,11.157,11.1286,11.157,290700.0
2011-03-08 12:55:00,19.68,19.68,19.65,19.66,335600.0,11.157,11.157,11.14,11.1456,335600.0
2011-03-08 13:00:00,19.65,19.66,19.65,19.66,115900.0,11.14,11.1456,11.14,11.1456,115900.0
2011-03-08 13:05:00,19.66,19.68,19.65,19.66,312800.0,11.1456,11.157,11.14,11.1456,312800.0
2011-03-08 13:10:00,19.65,19.66,19.63,19.64,298800.0,11.14,11.1456,11.1286,11.1343,298800.0
2011-03-08 13:15:00,19.63,19.66,19.63,19.66,356200.0,11.1286,11.1456,11.1286,11.1456,356200.0
2011-03-08 13:20:00,19.66,19.67,19.62,19.64,688000.0,11.1456,11.1513,11.123,11.1343,688000.0
2011-03-08 13:25:00,19.63,19.65,19.63,19.63,176300.0,11.1286,11.14,11.1286,11.1286,176300.0
2011-03-08 13:30:00,19.64,19.64,19.61,19.64,199800.0,11.1343,11.1343,11.1173,11.1343,199800.0
2011-03-08 13:35:00,19.64,19.65,19.63,19.64,82600.0,11.1343,11.14,11.1286,11.1343,82600.0
2011-03-08 13:40:00,19.65,19.65,19.64,19.65,80400.0,11.14,11.14,11.1343,11.14,80400.0
2011-03-08 13:45:00,19.65,19.65,19.63,19.65,254700.0,11.14,11.14,11.1286,11.14,254700.0
2011-03-08 13:50:00,19.65,19.65,19.63,19.63,218700.0,11.14,11.14,11.1286,11.1286,218700.0
2011-03-08 13:55:00,19.64,19.64,19.63,19.64,70800.0,11.1343,11.1343,11.1286,11.1343,70800.0
2011-03-08 14:00:00,19.64,19.64,19.61,19.62,153500.0,11.1343,11.1343,11.1173,11.123,153500.0
2011-03-08 14:05:00,19.62,19.64,19.61,19.63,279400.0,11.123,11.1343,11.1173,11.1286,279400.0
2011-03-08 14:10:00,19.64,19.65,19.63,19.65,184100.0,11.1343,11.14,11.1286,11.14,184100.0
2011-03-08 14:15:00,19.65,19.68,19.64,19.67,341600.0,11.14,11.157,11.1343,11.1513,341600.0
2011-03-08 14:20:00,19.67,19.68,19.66,19.67,247800.0,11.1513,11.157,11.1456,11.1513,247800.0
2011-03-08 14:25:00,19.67,19.68,19.66,19.66,242000.0,11.1513,11.157,11.1456,11.1456,242000.0
2011-03-08 14:30:00,19.66,19.67,19.63,19.64,214700.0,11.1456,11.1513,11.1286,11.1343,214700.0
2011-03-08 14:35:00,19.63,19.68,19.63,19.68,277000.0,11.1286,11.157,11.1286,11.157,277000.0
2011-03-08 14:40:00,19.68,19.7,19.66,19.7,551100.0,11.157,11.1683,11.1456,11.1683,551100.0
2011-03-08 14:45:00,19.7,19.72,19.7,19.72,284900.0,11.1683,11.1797,11.1683,11.1797,284900.0
2011-03-08 14:50:00,19.71,19.73,19.7,19.72,234900.0,11.174,11.1853,11.1683,11.1797,234900.0
2011-03-08 14:55:00,19.73,19.73,19.7,19.71,451400.0,11.1853,11.1853,11.1683,11.174,451400.0
2011-03-08 15:00:00,19.71,19.72,19.68,19.68,419500.0,11.174,11.1797,11.157,11.157,419500.0
2011-03-08 15:05:00,19.68,19.71,19.68,19.7,703500.0,11.157,11.174,11.157,11.1683,703500.0
2011-03-08 15:10:00,19.71,19.71,19.68,19.7,433000.0,11.174,11.174,11.157,11.1683,433000.0
2011-03-08 15:15:00,19.71,19.74,19.7,19.72,435200.0,11.174,11.191,11.1683,11.1797,435200.0
2011-03-08 15:20:00,19.71,19.74,19.71,19.72,385100.0,11.174,11.191,11.174,11.1797,385100.0
2011-03-08 15:25:00,19.72,19.73,19.69,19.7,689300.0,11.1797,11.1853,11.1627,11.1683,689300.0
2011-03-08 15:30:00,19.7,19.73,19.69,19.71,453900.0,11.1683,11.1853,11.1627,11.174,453900.0
2011-03-08 15:35:00,19.71,19.74,19.71,19.74,413000.0,11.174,11.191,11.174,11.191,413000.0
2011-03-08 15:40:00,19.74,19.74,19.71,19.71,883200.0,11.191,11.191,11.174,11.174,883200.0
2011-03-08 15:45:00,19.71,19.71,19.66,19.67,731800.0,11.174,11.174,11.1456,11.1513,731800.0
2011-03-08 15:50:00,19.67,19.7,19.66,19.67,1208600.0,11.1513,11.1683,11.1456,11.1513,1208600.0
2011-03-08 15:55:00,19.68,19.69,19.66,19.67,1809800.0,11.157,11.1627,11.1456,11.1513,1809800.0
2011-03-09 09:30:00,19.61,19.65,19.59,19.6,535700.0,11.1173,11.14,11.106,11.1116,535700.0
2011-03-09 09:35:00,19.61,19.63,19.57,19.58,518600.0,11.1173,11.1286,11.0946,11.1003,518600.0
2011-03-09 09:40:00,19.59,19.59,19.5,19.52,624200.0,11.106,11.106,11.0549,11.0663,624200.0
2011-03-09 09:45:00,19.52,19.57,19.5,19.57,420800.0,11.0663,11.0946,11.0549,11.0946,420800.0
2011-03-09 09:50:00,19.57,19.62,19.56,19.58,455700.0,11.0946,11.123,11.089,11.1003,455700.0
2011-03-09 09:55:00,19.58,19.61,19.54,19.6,492600.0,11.1003,11.1173,11.0776,11.1116,492600.0
2011-03-09 10:00:00,19.6,19.61,19.57,19.59,782800.0,11.1116,11.1173,11.0946,11.106,782800.0
2011-03-09 10:05:00,19.59,19.65,19.59,19.64,583900.0,11.106,11.14,11.106,11.1343,583900.0
2011-03-09 10:10:00,19.64,19.67,19.63,19.63,475000.0,11.1343,11.1513,11.1286,11.1286,475000.0
2011-03-09 10:15:00,19.62,19.65,19.62,19.64,279100.0,11.123,11.14,11.123,11.1343,279100.0
2011-03-09 10:20:00,19.65,19.65,19.61,19.63,186800.0,11.14,11.14,11.1173,11.1286,186800.0
2011-03-09 10:25:00,19.64,19.66,19.62,19.62,291300.0,11.1343,11.1456,11.123,11.123,291300.0
2011-03-09 10:30:00,19.63,19.64,19.6,19.62,192400.0,11.1286,11.1343,11.1116,11.123,192400.0
2011-03-09 10:35:00,19.62,19.64,19.59,19.6,318700.0,11.123,11.1343,11.106,11.1116,318700.0
2011-03-09 10:40:00,19.6,19.61,19.58,19.6,163700.0,11.1116,11.1173,11.1003,11.1116,163700.0
2011-03-09 10:45:00,19.59,19.64,19.57,19.64,540600.0,11.106,11.1343,11.0946,11.1343,540600.0
2011-03-09 10:50:00,19.64,19.64,19.57,19.58,765800.0,11.1343,11.1343,11.0946,11.1003,765800.0
2011-03-09 10:55:00,19.58,19.59,19.55,19.58,561400.0,11.1003,11.106,11.0833,11.1003,561400.0
2011-03-09 11:00:00,19.57,19.57,19.54,19.55,332000.0,11.0946,11.0946,11.0776,11.0833,332000.0
2011-03-09 11:05:00,19.54,19.55,19.52,19.53,182900.0,11.0776,11.0833,11.0663,11.0719,182900.0
2011-03-09 11:10:00,19.52,19.55,19.51,19.53,300100.0,11.0663,11.0833,11.0606,11.0719,300100.0
2011-03-09 11:15:00,19.53,19.55,19.52,19.53,97400.0,11.0719,11.0833,11.0663,11.0719,97400.0
2011-03-09 11:20:00,19.53,19.55,19.53,19.55,193000.0,11.0719,11.0833,11.0719,11.0833,193000.0
2011-03-09 11:25:00,19.55,19.56,19.54,19.55,334400.0,11.0833,11.089,11.0776,11.0833,334400.0
2011-03-09 11:30:00,19.56,19.58,19.56,19.58,512300.0,11.089,11.1003,11.089,11.1003,512300.0
2011-03-09 11:35:00,19.58,19.6,19.57,19.6,127900.0,11.1003,11.1116,11.0946,11.1116,127900.0
2011-03-09 11:40:00,19.59,19.6,19.55,19.57,281600.0,11.106,11.1116,11.0833,11.0946,281600.0
2011-03-09 11:45:00,19.56,19.58,19.56,19.57,96800.0,11.089,11.1003,11.089,11.0946,96800.0
2011-03-09 11:50:00,19.58,19.6,19.57,19.6,95900.0,11.1003,11.1116,11.0946,11.1116,95900.0
2011-03-09 11:55:00,19.6,19.62,19.59,19.6,327100.0,11.1116,11.123,11.106,11.1116,327100.0
2011-03-09 12:00:00,19.6,19.67,19.6,19.64,662600.0,11.1116,11.1513,11.1116,11.1343,662600.0
2011-03-09 12:05:00,19.65,19.66,19.63,19.66,269800.0,11.14,11.1456,11.1286,11.1456,269800.0
2011-03-09 12:10:00,19.66,19.67,19.65,19.67,254400.0,11.1456,11.1513,11.14,11.1513,254400.0
2011-03-09 12:15:00,19.67,19.69,19.66,19.69,147100.0,11.1513,11.1627,11.1456,11.1627,147100.0
2011-03-09 12:20:00,19.69,19.7,19.68,19.69,323400.0,11.1627,11.1683,11.157,11.1627,323400.0
2011-03-09 12:25:00,19.68,19.69,19.65,19.66,256000.0,11.157,11.1627,11.14,11.1456,256000.0
2011-03-09 12:30:00,19.65,19.66,19.62,19.62,202700.0,11.14,11.1456,11.123,11.123,202700.0
2011-03-09 12:35:00,19.62,19.66,19.61,19.66,154600.0,11.123,11.1456,11.1173,11.1456,154600.0
2011-03-09 12:40:00,19.65,19.66,19.62,19.62,145500.0,11.14,11.1456,11.123,11.123,145500.0
2011-03-09 12:45:00,19.63,19.68,19.62,19.67,338600.0,11.1286,11.157,11.123,11.1513,338600.0
2011-03-09 12:50:00,19.67,19.69,19.64,19.66,287000.0,11.1513,11.1627,11.1343,11.1456,287000.0
2011-03-09 12:55:00,19.65,19.67,19.64,19.66,178400.0,11.14,11.1513,11.1343,11.1456,178400.0
2011-03-09 13:00:00,19.67,19.69,19.65,19.65,444000.0,11.1513,11.1627,11.14,11.14,444000.0
2011-03-09 13:05:00,19.66,19.67,19.64,19.67,258600.0,11.1456,11.1513,11.1343,11.1513,258600.0
2011-03-09 13:10:00,19.67,19.7,19.66,19.69,439100.0,11.1513,11.1683,11.1456,11.1627,439100.0
2011-03-09 13:15:00,19.69,19.7,19.68,19.7,251700.0,11.1627,11.1683,11.157,11.1683,251700.0
2011-03-09 13:20:00,19.7,19.7,19.68,19.68,308300.0,11.1683,11.1683,11.157,11.157,308300.0
2011-03-09 13:25:00,19.69,19.7,19.68,19.68,489000.0,11.1627,11.1683,11.157,11.157,489000.0
2011-03-09 13:30:00,19.68,19.69,19.67,19.68,168200.0,11.157,11.1627,11.1513,11.157,168200.0
2011-03-09 13:35:00,19.67,19.68,19.64,19.64,275200.0,11.1513,11.157,11.1343,11.1343,275200.0
2011-03-09 13:40:00,19.64,19.67,19.64,19.64,247200.0,11.1343,11.1513,11.1343,11.1343,247200.0
2011-03-09 13:45:00,19.64,19.66,19.63,19.64,159600.0,11.1343,11.1456,11.1286,11.1343,159600.0
2011-03-09 13:50:00,19.64,19.65,19.62,19.62,154900.0,11.1343,11.14,11.123,11.123,154900.0
2011-03-09 13:55:00,19.62,19.65,19.62,19.63,431300.0,11.123,11.14,11.123,11.1286,431300.0
2011-03-09 14:00:00,19.64,19.66,19.63,19.65,364900.0,11.1343,11.1456,11.1286,11.14,364900.0
2011-03-09 14:05:00,19.65,19.66,19.62,19.62,259100.0,11.14,11.1456,11.123,11.123,259100.0
2011-03-09 14:10:00,19.63,19.63,19.61,19.61,430500.0,11.1286,11.1286,11.1173,11.1173,430500.0
2011-03-09 14:15:00,19.61,19.62,19.59,19.61,386300.0,11.1173,11.123,11.106,11.1173,386300.0
2011-03-09 14:20:00,19.61,19.62,19.58,19.6,200000.0,11.1173,11.123,11.1003,11.1116,200000.0
2011-03-09 14:25:00,19.6,19.6,19.59,19.59,141100.0,11.1116,11.1116,11.106,11.106,141100.0
2011-03-09 14:30:00,19.6,19.6,19.58,19.58,215500.0,11.1116,11.1116,11.1003,11.1003,215500.0
2011-03-09 14:35:00,19.59,19.59,19.55,19.57,391300.0,11.106,11.106,11.0833,11.0946,391300.0
2011-03-09 14:40:00,19.57,19.6,19.56,19.59,199700.0,11.0946,11.1116,11.089,11.106,199700.0
2011-03-09 14:45:00,19.6,19.61,19.58,19.61,213900.0,11.1116,11.1173,11.1003,11.1173,213900.0
2011-03-09 14:50:00,19.6,19.62,19.59,19.6,362200.0,11.1116,11.123,11.106,11.1116,362200.0
2011-03-09 14:55:00,19.6,19.61,19.59,19.6,136200.0,11.1116,11.1173,11.106,11.1116,136200.0
2011-03-09 15:00:00,19.6,19.63,19.59,19.61,341200.0,11.1116,11.1286,11.106,11.1173,341200.0
2011-03-09 15:05:00,19.62,19.63,19.6,19.62,192500.0,11.123,11.1286,11.1116,11.123,192500.0
2011-03-09 15:10:00,19.63,19.64,19.61,19.63,226100.0,11.1286,11.1343,11.1173,11.1286,226100.0
2011-03-09 15:15:00,19.63,19.65,19.62,19.64,206500.0,11.1286,11.14,11.123,11.1343,206500.0
2011-03-09 15:20:00,19.63,19.65,19.63,19.64,462100.0,11.1286,11.14,11.1286,11.1343,462100.0
2011-03-09 15:25:00,19.64,19.65,19.62,19.64,724600.0,11.1343,11.14,11.123,11.1343,724600.0
2011-03-09 15:30:00,19.64,19.64,19.62,19.63,307000.0,11.1343,11.1343,11.123,11.1286,307000.0
2011-03-09 15:35:00,19.63,19.64,19.62,19.63,345500.0,11.1286,11.1343,11.123,11.1286,345500.0
2011-03-09 15:40:00,19.62,19.64,19.62,19.62,387000.0,11.123,11.1343,11.123,11.123,387000.0
2011-03-09 15:45:00,19.63,19.65,19.62,19.64,656700.0,11.1286,11.14,11.123,11.1343,656700.0
2011-03-09 15:50:00,19.64,19.67,19.63,19.65,448200.0,11.1343,11.1513,11.1286,11.14,448200.0
2011-03-09 15:55:00,19.66,19.67,19.64,19.65,1793900.0,11.1456,11.1513,11.1343,11.14,1793900.0
2011-03-10 09:30:00,19.56,19.58,19.48,19.51,959800.0,11.089,11.1003,11.0436,11.0606,959800.0
2011-03-10 09:35:00,19.51,19.56,19.43,19.43,1348700.0,11.0606,11.089,11.0153,11.0153,1348700.0
2011-03-10 09:40:00,19.43,19.46,19.37,19.37,956400.0,11.0153,11.0323,10.9812,10.9812,956400.0
2011-03-10 09:45:00,19.37,19.51,19.37,19.46,560300.0,10.9812,11.0606,10.9812,11.0323,560300.0
2011-03-10 09:50:00,19.46,19.49,19.43,19.43,428400.0,11.0323,11.0493,11.0153,11.0153,428400.0
2011-03-10 09:55:00,19.43,19.45,19.39,19.4,1295100.0,11.0153,11.0266,10.9926,10.9982,1295100.0
2011-03-10 10:00:00,19.39,19.4,19.34,19.4,701800.0,10.9926,10.9982,10.9642,10.9982,701800.0
2011-03-10 10:05:00,19.39,19.43,19.37,19.41,768900.0,10.9926,11.0153,10.9812,11.0039,768900.0
2011-03-10 10:10:00,19.41,19.45,19.4,19.43,318600.0,11.0039,11.0266,10.9982,11.0153,318600.0
2011-03-10 10:15:00,19.44,19.44,19.42,19.42,352000.0,11.0209,11.0209,11.0096,11.0096,352000.0
2011-03-10 10:20:00,19.43,19.47,19.42,19.44,538700.0,11.0153,11.0379,11.0096,11.0209,538700.0
2011-03-10 10:25:00,19.44,19.44,19.4,19.41,310400.0,11.0209,11.0209,10.9982,11.0039,310400.0
2011-03-10 10:30:00,19.41,19.41,19.37,19.39,415800.0,11.0039,11.0039,10.9812,10.9926,415800.0
2011-03-10 10:35:00,19.39,19.4,19.35,19.4,572400.0,10.9926,10.9982,10.9699,10.9982,572400.0
2011-03-10 10:40:00,19.4,19.48,19.4,19.46,448300.0,10.9982,11.0436,10.9982,11.0323,448300.0
2011-03-10 10:45:00,19.47,19.48,19.44,19.44,410100.0,11.0379,11.0436,11.0209,11.0209,410100.0
2011-03-10 10:50:00,19.44,19.46,19.43,19.46,316900.0,11.0209,11.0323,11.0153,11.0323,316900.0
2011-03-10 10:55:00,19.46,19.46,19.43,19.44,647900.0,11.0323,11.0323,11.0153,11.0209,647900.0
2011-03-10 11:00:00,19.44,19.45,19.43,19.44,405800.0,11.0209,11.0266,11.0153,11.0209,405800.0
2011-03-10 11:05:00,19.45,19.47,19.44,19.46,511000.0,11.0266,11.0379,11.0209,11.0323,511000.0
2011-03-10 11:10:00,19.46,19.47,19.43,19.47,578900.0,11.0323,11.0379,11.0153,11.0379,578900.0
2011-03-10 11:15:00,19.47,19.52,19.46,19.52,370900.0,11.0379,11.0663,11.0323,11.0663,370900.0
2011-03-10 11:20:00,19.52,19.52,19.48,19.49,445200.0,11.0663,11.0663,11.0436,11.0493,445200.0
2011-03-10 11:25:00,19.49,19.52,19.48,19.49,328000.0,11.0493,11.0663,11.0436,11.0493,328000.0
2011-03-10 11:30:00,19.49,19.49,19.47,19.48,314200.0,11.0493,11.0493,11.0379,11.0436,314200.0
2011-03-10 11:35:00,19.49,19.5,19.48,19.49,279400.0,11.0493,11.0549,11.0436,11.0493,279400.0
2011-03-10 11:40:00,19.5,19.5,19.46,19.48,522700.0,11.0549,11.0549,11.0323,11.0436,522700.0
2011-03-10 11:45:00,19.48,19.5,19.47,19.48,390700.0,11.0436,11.0549,11.0379,11.0436,390700.0
2011-03-10 11:50:00,19.48,19.51,19.48,19.51,365800.0,11.0436,11.0606,11.0436,11.0606,365800.0
2011-03-10 11:55:00,19.5,19.54,19.5,19.52,251500.0,11.0549,11.0776,11.0549,11.0663,251500.0
2011-03-10 12:00:00,19.52,19.55,19.51,19.51,327600.0,11.0663,11.0833,11.0606,11.0606,327600.0
2011-03-10 12:05:00,19.5,19.52,19.48,19.48,175800.0,11.0549,11.0663,11.0436,11.0436,175800.0
2011-03-10 12:10:00,19.49,19.5,19.48,19.49,199000.0,11.0493,11.0549,11.0436,11.0493,199000.0
2011-03-10 12:15:00,19.49,19.5,19.47,19.48,137600.0,11.0493,11.0549,11.0379,11.0436,137600.0
2011-03-10 12:20:00,19.48,19.49,19.45,19.48,472300.0,11.0436,11.0493,11.0266,11.0436,472300.0
2011-03-10 12:25:00,19.48,19.48,19.44,19.45,422100.0,11.0436,11.0436,11.0209,11.0266,422100.0
2011-03-10 12:30:00,19.46,19.46,19.44,19.45,560200.0,11.0323,11.0323,11.0209,11.0266,560200.0
2011-03-10 12:35:00,19.45,19.5,19.44,19.5,489200.0,11.0266,11.0549,11.0209,11.0549,489200.0
2011-03-10 12:40:00,19.5,19.5,19.48,19.49,188100.0,11.0549,11.0549,11.0436,11.0493,188100.0
2011-03-10 12:45:00,19.5,19.5,19.49,19.49,91600.0,11.0549,11.0549,11.0493,11.0493,91600.0
2011-03-10 12:50:00,19.49,19.55,19.49,19.53,408600.0,11.0493,11.0833,11.0493,11.0719,408600.0
2011-03-10 12:55:00,19.53,19.54,19.48,19.52,310900.0,11.0719,11.0776,11.0436,11.0663,310900.0
2011-03-10 13:00:00,19.52,19.55,19.51,19.53,428900.0,11.0663,11.0833,11.0606,11.0719,428900.0
2011-03-10 13:05:00,19.54,19.55,19.52,19.53,440400.0,11.0776,11.0833,11.0663,11.0719,440400.0
2011-03-10 13:10:00,19.54,19.55,19.51,19.53,357600.0,11.0776,11.0833,11.0606,11.0719,357600.0
2011-03-10 13:15:00,19.53,19.53,19.51,19.52,143900.0,11.0719,11.0719,11.0606,11.0663,143900.0
2011-03-10 13:20:00,19.52,19.52,19.46,19.49,333800.0,11.0663,11.0663,11.0323,11.0493,333800.0
2011-03-10 13:25:00,19.49,19.49,19.45,19.46,623200.0,11.0493,11.0493,11.0266,11.0323,623200.0
2011-03-10 13:30:00,19.45,19.46,19.4,19.4,1017700.0,11.0266,11.0323,10.9982,10.9982,1017700.0
2011-03-10 13:35:00,19.41,19.41,19.37,19.38,1166400.0,11.0039,11.0039,10.9812,10.9869,1166400.0
2011-03-10 13:40:00,19.38,19.42,19.37,19.39,509500.0,10.9869,11.0096,10.9812,10.9926,509500.0
2011-03-10 13:45:00,19.38,19.42,19.38,19.41,300300.0,10.9869,11.0096,10.9869,11.0039,300300.0
2011-03-10 13:50:00,19.41,19.42,19.37,19.38,336400.0,11.0039,11.0096,10.9812,10.9869,336400.0
2011-03-10 13:55:00,19.38,19.41,19.38,19.4,240800.0,10.9869,11.0039,10.9869,10.9982,240800.0
2011-03-10 14:00:00,19.4,19.43,19.38,19.41,227300.0,10.9982,11.0153,10.9869,11.0039,227300.0
2011-03-10 14:05:00,19.41,19.45,19.39,19.44,504400.0,11.0039,11.0266,10.9926,11.0209,504400.0
2011-03-10 14:10:00,19.43,19.44,19.41,19.42,140400.0,11.0153,11.0209,11.0039,11.0096,140400.0
2011-03-10 14:15:00,19.42,19.45,19.41,19.45,145800.0,11.0096,11.0266,11.0039,11.0266,145800.0
2011-03-10 14:20:00,19.45,19.46,19.43,19.43,290800.0,11.0266,11.0323,11.0153,11.0153,290800.0
2011-03-10 14:25:00,19.44,19.44,19.41,19.43,206400.0,11.0209,11.0209,11.0039,11.0153,206400.0
2011-03-10 14:30:00,19.42,19.46,19.42,19.45,227200.0,11.0096,11.0323,11.0096,11.0266,227200.0
2011-03-10 14:35:00,19.45,19.5,19.45,19.47,517100.0,11.0266,11.0549,11.0266,11.0379,517100.0
2011-03-10 14:40:00,19.47,19.48,19.44,19.44,306300.0,11.0379,11.0436,11.0209,11.0209,306300.0
2011-03-10 14:45:00,19.45,19.45,19.44,19.44,97000.0,11.0266,11.0266,11.0209,11.0209,97000.0
2011-03-10 14:50:00,19.44,19.46,19.44,19.45,187800.0,11.0209,11.0323,11.0209,11.0266,187800.0
2011-03-10 14:55:00,19.46,19.46,19.43,19.43,222500.0,11.0323,11.0323,11.0153,11.0153,222500.0
2011-03-10 15:00:00,19.44,19.45,19.4,19.42,531200.0,11.0209,11.0266,10.9982,11.0096,531200.0
2011-03-10 15:05:00,19.42,19.43,19.4,19.41,688600.0,11.0096,11.0153,10.9982,11.0039,688600.0
2011-03-10 15:10:00,19.41,19.42,19.4,19.42,327200.0,11.0039,11.0096,10.9982,11.0096,327200.0
2011-03-10 15:15:00,19.41,19.43,19.39,19.4,538000.0,11.0039,11.0153,10.9926,10.9982,538000.0
2011-03-10 15:20:00,19.4,19.43,19.39,19.43,318500.0,10.9982,11.0153,10.9926,11.0153,318500.0
2011-03-10 15:25:00,19.42,19.43,19.38,19.38,752400.0,11.0096,11.0153,10.9869,10.9869,752400.0
2011-03-10 15:30:00,19.38,19.4,19.35,19.37,1038400.0,10.9869,10.9982,10.9699,10.9812,1038400.0
2011-03-10 15:35:00,19.37,19.39,19.36,19.38,601000.0,10.9812,10.9926,10.9756,10.9869,601000.0
2011-03-10 15:40:00,19.39,19.45,19.38,19.43,1168700.0,10.9926,11.0266,10.9869,11.0153,1168700.0
2011-03-10 15:45:00,19.43,19.43,19.39,19.42,719900.0,11.0153,11.0153,10.9926,11.0096,719900.0
2011-03-10 15:50:00,19.42,19.43,19.39,19.39,905100.0,11.0096,11.0153,10.9926,10.9926,905100.0
2011-03-10 15:55:00,19.39,19.4,19.35,19.35,2541500.0,10.9926,10.9982,10.9699,10.9699,2541500.0
2011-03-11 09:30:00,19.38,19.45,19.31,19.37,1411000.0,10.9869,11.0266,10.9472,10.9812,1411000.0
2011-03-11 09:35:00,19.37,19.42,19.37,19.42,1426900.0,10.9812,11.0096,10.9812,11.0096,1426900.0
2011-03-11 09:40:00,19.4,19.47,19.37,19.46,1689500.0,10.9982,11.0379,10.9812,11.0323,1689500.0
2011-03-11 09:45:00,19.46,19.47,19.39,19.41,1065100.0,11.0323,11.0379,10.9926,11.0039,1065100.0
2011-03-11 09:50:00,19.41,19.43,19.39,19.4,931900.0,11.0039,11.0153,10.9926,10.9982,931900.0
2011-03-11 09:55:00,19.42,19.45,19.37,19.45,924400.0,11.0096,11.0266,10.9812,11.0266,924400.0
2011-03-11 10:00:00,19.44,19.45,19.35,19.35,257800.0,11.0209,11.0266,10.9699,10.9699,257800.0
2011-03-11 10:05:00,19.35,19.4,19.34,19.38,482600.0,10.9699,10.9982,10.9642,10.9869,482600.0
2011-03-11 10:10:00,19.39,19.41,19.39,19.41,323800.0,10.9926,11.0039,10.9926,11.0039,323800.0
2011-03-11 10:15:00,19.42,19.44,19.4,19.43,739400.0,11.0096,11.0209,10.9982,11.0153,739400.0
2011-03-11 10:20:00,19.42,19.44,19.39,19.39,709700.0,11.0096,11.0209,10.9926,10.9926,709700.0
2011-03-11 10:25:00,19.39,19.41,19.35,19.35,470600.0,10.9926,11.0039,10.9699,10.9699,470600.0
2011-03-11 10:30:00,19.35,19.37,19.3,19.34,645000.0,10.9699,10.9812,10.9416,10.9642,645000.0
2011-03-11 10:35:00,19.34,19.38,19.33,19.38,628600.0,10.9642,10.9869,10.9586,10.9869,628600.0
2011-03-11 10:40:00,19.38,19.4,19.37,19.37,219500.0,10.9869,10.9982,10.9812,10.9812,219500.0
2011-03-11 10:45:00,19.37,19.41,19.36,19.39,280000.0,10.9812,11.0039,10.9756,10.9926,280000.0
2011-03-11 10:50:00,19.4,19.42,19.38,19.42,190700.0,10.9982,11.0096,10.9869,11.0096,190700.0
2011-03-11 10:55:00,19.42,19.43,19.4,19.43,292500.0,11.0096,11.0153,10.9982,11.0153,292500.0
2011-03-11 11:00:00,19.43,19.44,19.41,19.42,319600.0,11.0153,11.0209,11.0039,11.0096,319600.0
2011-03-11 11:05:00,19.42,19.42,19.38,19.38,824700.0,11.0096,11.0096,10.9869,10.9869,824700.0
2011-03-11 11:10:00,19.39,19.4,19.34,19.35,846800.0,10.9926,10.9982,10.9642,10.9699,846800.0
2011-03-11 11:15:00,19.35,19.37,19.34,19.36,355800.0,10.9699,10.9812,10.9642,10.9756,355800.0
2011-03-11 11:20:00,19.36,19.36,19.34,19.36,260400.0,10.9756,10.9756,10.9642,10.9756,260400.0
2011-03-11 11:25:00,19.35,19.37,19.31,19.31,507800.0,10.9699,10.9812,10.9472,10.9472,507800.0
2011-03-11 11:30:00,19.32,19.35,19.32,19.35,626700.0,10.9529,10.9699,10.9529,10.9699,626700.0
2011-03-11 11:35:00,19.34,19.36,19.32,19.35,623800.0,10.9642,10.9756,10.9529,10.9699,623800.0
2011-03-11 11:40:00,19.35,19.38,19.33,19.38,350100.0,10.9699,10.9869,10.9586,10.9869,350100.0
2011-03-11 11:45:00,19.38,19.4,19.37,19.38,466400.0,10.9869,10.9982,10.9812,10.9869,466400.0
2011-03-11 11:50:00,19.39,19.4,19.38,19.39,284900.0,10.9926,10.9982,10.9869,10.9926,284900.0
2011-03-11 11:55:00,19.39,19.41,19.38,19.39,320400.0,10.9926,11.0039,10.9869,10.9926,320400.0
2011-03-11 12:00:00,19.4,19.42,19.38,19.4,679300.0,10.9982,11.0096,10.9869,10.9982,679300.0
2011-03-11 12:05:00,19.4,19.42,19.39,19.41,414400.0,10.9982,11.0096,10.9926,11.0039,414400.0
2011-03-11 12:10:00,19.41,19.42,19.4,19.41,301800.0,11.0039,11.0096,10.9982,11.0039,301800.0
2011-03-11 12:15:00,19.41,19.43,19.41,19.42,502600.0,11.0039,11.0153,11.0039,11.0096,502600.0
2011-03-11 12:20:00,19.42,19.44,19.41,19.42,338200.0,11.0096,11.0209,11.0039,11.0096,338200.0
2011-03-11 12:25:00,19.42,19.42,19.37,19.37,271800.0,11.0096,11.0096,10.9812,10.9812,271800.0
2011-03-11 12:30:00,19.37,19.38,19.36,19.37,180200.0,10.9812,10.9869,10.9756,10.9812,180200.0
2011-03-11 12:35:00,19.36,19.41,19.34,19.41,424300.0,10.9756,11.0039,10.9642,11.0039,424300.0
2011-03-11 12:40:00,19.4,19.42,19.4,19.41,191500.0,10.9982,11.0096,10.9982,11.0039,191500.0
2011-03-11 12:45:00,19.42,19.45,19.42,19.45,297300.0,11.0096,11.0266,11.0096,11.0266,297300.0
2011-03-11 12:50:00,19.44,19.45,19.42,19.43,568600.0,11.0209,11.0266,11.0096,11.0153,568600.0
2011-03-11 12:55:00,19.43,19.43,19.4,19.42,132600.0,11.0153,11.0153,10.9982,11.0096,132600.0
2011-03-11 13:00:00,19.41,19.43,19.39,19.39,172800.0,11.0039,11.0153,10.9926,10.9926,172800.0
2011-03-11 13:05:00,19.39,19.4,19.36,19.38,227600.0,10.9926,10.9982,10.9756,10.9869,227600.0
2011-03-11 13:10:00,19.37,19.38,19.35,19.35,269800.0,10.9812,10.9869,10.9699,10.9699,269800.0
2011-03-11 13:15:00,19.35,19.37,19.33,19.36,272900.0,10.9699,10.9812,10.9586,10.9756,272900.0
2011-03-11 13:20:00,19.36,19.37,19.34,19.36,184700.0,10.9756,10.9812,10.9642,10.9756,184700.0
2011-03-11 13:25:00,19.37,19.38,19.35,19.36,177600.0,10.9812,10.9869,10.9699,10.9756,177600.0
2011-03-11 13:30:00,19.36,19.37,19.36,19.36,100600.0,10.9756,10.9812,10.9756,10.9756,100600.0
2011-03-11 13:35:00,19.37,19.4,19.35,19.39,526900.0,10.9812,10.9982,10.9699,10.9926,526900.0
2011-03-11 13:40:00,19.39,19.41,19.38,19.4,338300.0,10.9926,11.0039,10.9869,10.9982,338300.0
2011-03-11 13:45:00,19.4,19.41,19.39,19.39,285700.0,10.9982,11.0039,10.9926,10.9926,285700.0
2011-03-11 13:50:00,19.39,19.41,19.39,19.39,190500.0,10.9926,11.0039,10.9926,10.9926,190500.0
2011-03-11 13:55:00,19.39,19.4,19.39,19.39,175300.0,10.9926,10.9982,10.9926,10.9926,175300.0
2011-03-11 14:00:00,19.39,19.42,19.39,19.39,348800.0,10.9926,11.0096,10.9926,10.9926,348800.0
2011-03-11 14:05:00,19.4,19.42,19.39,19.41,229000.0,10.9982,11.0096,10.9926,11.0039,229000.0
2011-03-11 14:10:00,19.41,19.44,19.41,19.43,315400.0,11.0039,11.0209,11.0039,11.0153,315400.0
2011-03-11 14:15:00,19.43,19.46,19.43,19.46,472000.0,11.0153,11.0323,11.0153,11.0323,472000.0
2011-03-11 14:20:00,19.45,19.47,19.43,19.44,445700.0,11.0266,11.0379,11.0153,11.0209,445700.0
2011-03-11 14:25:00,19.44,19.47,19.43,19.45,528000.0,11.0209,11.0379,11.0153,11.0266,528000.0
2011-03-11 14:30:00,19.46,19.49,19.45,19.48,561300.0,11.0323,11.0493,11.0266,11.0436,561300.0
2011-03-11 14:35:00,19.48,19.48,19.45,19.45,302800.0,11.0436,11.0436,11.0266,11.0266,302800.0
2011-03-11 14:40:00,19.45,19.49,19.45,19.49,277900.0,11.0266,11.0493,11.0266,11.0493,277900.0
2011-03-11 14:45:00,19.48,19.51,19.48,19.5,533300.0,11.0436,11.0606,11.0436,11.0549,533300.0
2011-03-11 14:50:00,19.51,19.51,19.48,19.51,397200.0,11.0606,11.0606,11.0436,11.0606,397200.0
2011-03-11 14:55:00,19.5,19.52,19.49,19.5,396700.0,11.0549,11.0663,11.0493,11.0549,396700.0
2011-03-11 15:00:00,19.5,19.53,19.48,19.53,452900.0,11.0549,11.0719,11.0436,11.0719,452900.0
2011-03-11 15:05:00,19.52,19.55,19.52,19.52,419900.0,11.0663,11.0833,11.0663,11.0663,419900.0
2011-03-11 15:10:00,19.53,19.53,19.5,19.52,380100.0,11.0719,11.0719,11.0549,11.0663,380100.0
2011-03-11 15:15:00,19.51,19.52,19.51,19.52,142900.0,11.0606,11.0663,11.0606,11.0663,142900.0
2011-03-11 15:20:00,19.52,19.54,19.51,19.54,690500.0,11.0663,11.0776,11.0606,11.0776,690500.0
2011-03-11 15:25:00,19.53,19.54,19.5,19.52,414900.0,11.0719,11.0776,11.0549,11.0663,414900.0
2011-03-11 15:30:00,19.53,19.54,19.46,19.47,746500.0,11.0719,11.0776,11.0323,11.0379,746500.0
2011-03-11 15:35:00,19.47,19.51,19.47,19.51,478600.0,11.0379,11.0606,11.0379,11.0606,478600.0
2011-03-11 15:40:00,19.51,19.51,19.48,19.5,621400.0,11.0606,11.0606,11.0436,11.0549,621400.0
2011-03-11 15:45:00,19.5,19.53,19.49,19.49,941800.0,11.0549,11.0719,11.0493,11.0493,941800.0
2011-03-11 15:50:00,19.5,19.51,19.49,19.51,666200.0,11.0549,11.0606,11.0493,11.0606,666200.0
2011-03-11 15:55:00,19.51,19.51,19.47,19.47,1587400.0,11.0606,11.0606,11.0379,11.0379,1587400.0
2011-03-14 09:30:00,19.45,19.66,19.45,19.66,1736400.0,11.0266,11.1456,11.0266,11.1456,1736400.0
2011-03-14 09:35:00,19.66,19.74,19.66,19.71,2404800.0,11.1456,11.191,11.1456,11.174,2404800.0
2011-03-14 09:40:00,19.71,19.9,19.7,19.86,2581300.0,11.174,11.2817,11.1683,11.259,2581300.0
2011-03-14 09:45:00,19.86,19.97,19.84,19.95,4054200.0,11.259,11.3214,11.2477,11.31,4054200.0
2011-03-14 09:50:00,19.95,19.98,19.87,19.98,2437000.0,11.31,11.3271,11.2647,11.3271,2437000.0
2011-03-14 09:55:00,19.98,20.13,19.97,20.1,4492100.0,11.3271,11.4121,11.3214,11.3951,4492100.0
2011-03-14 10:00:00,20.09,20.11,20.02,20.05,4691000.0,11.3894,11.4008,11.3497,11.3667,4691000.0
2011-03-14 10:05:00,20.06,20.16,20.01,20.05,3338700.0,11.3724,11.4291,11.3441,11.3667,3338700.0
2011-03-14 10:10:00,20.06,20.15,20.04,20.14,2976800.0,11.3724,11.4234,11.3611,11.4178,2976800.0
2011-03-14 10:15:00,20.14,20.22,20.14,20.21,2055400.0,11.4178,11.4631,11.4178,11.4574,2055400.0
2011-03-14 10:20:00,20.22,20.25,20.16,20.16,1895800.0,11.4631,11.4801,11.4291,11.4291,1895800.0
2011-03-14 10:25:00,20.16,20.18,20.11,20.15,1936300.0,11.4291,11.4404,11.4008,11.4234,1936300.0
2011-03-14 10:30:00,20.16,20.26,20.13,20.23,4626800.0,11.4291,11.4858,11.4121,11.4688,4626800.0
2011-03-14 10:35:00,20.23,20.23,20.17,20.21,1789800.0,11.4688,11.4688,11.4348,11.4574,1789800.0
2011-03-14 10:40:00,20.2,20.21,20.17,20.18,2190000.0,11.4518,11.4574,11.4348,11.4404,2190000.0
2011-03-14 10:45:00,20.18,20.22,20.17,20.17,3084400.0,11.4404,11.4631,11.4348,11.4348,3084400.0
2011-03-14 10:50:00,20.17,20.18,20.07,20.11,3184600.0,11.4348,11.4404,11.3781,11.4008,3184600.0
2011-03-14 10:55:00,20.1,20.14,20.06,20.09,2006700.0,11.3951,11.4178,11.3724,11.3894,2006700.0
2011-03-14 11:00:00,20.09,20.17,20.07,20.15,2359000.0,11.3894,11.4348,11.3781,11.4234,2359000.0
2011-03-14 11:05:00,20.15,20.2,20.12,20.12,1690700.0,11.4234,11.4518,11.4064,11.4064,1690700.0
2011-03-14 11:10:00,20.12,20.14,20.08,20.09,1650300.0,11.4064,11.4178,11.3837,11.3894,1650300.0
2011-03-14 11:15:00,20.08,20.11,20.05,20.05,2470000.0,11.3837,11.4008,11.3667,11.3667,2470000.0
2011-03-14 11:20:00,20.06,20.09,20.04,20.08,1834500.0,11.3724,11.3894,11.3611,11.3837,1834500.0
2011-03-14 11:25:00,20.09,20.1,20.05,20.07,1030400.0,11.3894,11.3951,11.3667,11.3781,1030400.0
2011-03-14 11:30:00,20.07,20.07,19.99,20.01,2091700.0,11.3781,11.3781,11.3327,11.3441,2091700.0
2011-03-14 11:35:00,20.0,20.05,19.96,20.03,1413000.0,11.3384,11.3667,11.3157,11.3554,1413000.0
2011-03-14 11:40:00,20.04,20.04,19.99,20.0,1761800.0,11.3611,11.3611,11.3327,11.3384,1761800.0
2011-03-14 11:45:00,19.99,20.01,19.97,19.99,901200.0,11.3327,11.3441,11.3214,11.3327,901200.0
2011-03-14 11:50:00,20.0,20.0,19.96,19.97,1056100.0,11.3384,11.3384,11.3157,11.3214,1056100.0
2011-03-14 11:55:00,19.97,19.98,19.9,19.9,1201100.0,11.3214,11.3271,11.2817,11.2817,1201100.0
2011-03-14 12:00:00,19.9,19.94,19.86,19.9,2058100.0,11.2817,11.3044,11.259,11.2817,2058100.0
2011-03-14 12:05:00,19.9,19.94,19.9,19.9,1074400.0,11.2817,11.3044,11.2817,11.2817,1074400.0
2011-03-14 12:10:00,19.9,19.91,19.85,19.89,781400.0,11.2817,11.2874,11.2534,11.276,781400.0
2011-03-14 12:15:00,19.88,19.93,19.85,19.92,720800.0,11.2704,11.2987,11.2534,11.293,720800.0
2011-03-14 12:20:00,19.93,19.94,19.89,19.9,1297400.0,11.2987,11.3044,11.276,11.2817,1297400.0
2011-03-14 12:25:00,19.9,19.9,19.84,19.84,831300.0,11.2817,11.2817,11.2477,11.2477,831300.0
2011-03-14 12:30:00,19.85,19.87,19.84,19.84,494900.0,11.2534,11.2647,11.2477,11.2477,494900.0
2011-03-14 12:35:00,19.85,19.86,19.74,19.75,948200.0,11.2534,11.259,11.191,11.1967,948200.0
2011-03-14 12:40:00,19.75,19.8,19.75,19.79,733100.0,11.1967,11.225,11.1967,11.2193,733100.0
2011-03-14 12:45:00,19.79,19.8,19.78,19.78,295200.0,11.2193,11.225,11.2137,11.2137,295200.0
2011-03-14 12:50:00,19.78,19.8,19.75,19.76,739800.0,11.2137,11.225,11.1967,11.2023,739800.0
2011-03-14 12:55:00,19.75,19.79,19.74,19.77,1146900.0,11.1967,11.2193,11.191,11.208,1146900.0
2011-03-14 13:00:00,19.77,19.79,19.75,19.77,837600.0,11.208,11.2193,11.1967,11.208,837600.0
2011-03-14 13:05:00,19.77,19.79,19.74,19.75,811400.0,11.208,11.2193,11.191,11.1967,811400.0
2011-03-14 13:10:00,19.76,19.76,19.7,19.72,958200.0,11.2023,11.2023,11.1683,11.1797,958200.0
2011-03-14 13:15:00,19.72,19.73,19.68,19.73,2427200.0,11.1797,11.1853,11.157,11.1853,2427200.0
2011-03-14 13:20:00,19.73,19.74,19.69,19.7,546000.0,11.1853,11.191,11.1627,11.1683,546000.0
2011-03-14 13:25:00,19.7,19.73,19.69,19.7,1067300.0,11.1683,11.1853,11.1627,11.1683,1067300.0
2011-03-14 13:30:00,19.7,19.7,19.67,19.67,516800.0,11.1683,11.1683,11.1513,11.1513,516800.0
2011-03-14 13:35:00,19.67,19.68,19.62,19.65,959300.0,11.1513,11.157,11.123,11.14,959300.0
2011-03-14 13:40:00,19.64,19.65,19.58,19.61,2318700.0,11.1343,11.14,11.1003,11.1173,2318700.0
2011-03-14 13:45:00,19.61,19.64,19.6,19.64,865700.0,11.1173,11.1343,11.1116,11.1343,865700.0
2011-03-14 13:50:00,19.63,19.64,19.62,19.64,1648300.0,11.1286,11.1343,11.123,11.1343,1648300.0
2011-03-14 13:55:00,19.64,19.65,19.58,19.58,3070800.0,11.1343,11.14,11.1003,11.1003,3070800.0
2011-03-14 14:00:00,19.58,19.64,19.58,19.63,974000.0,11.1003,11.1343,11.1003,11.1286,974000.0
2011-03-14 14:05:00,19.62,19.68,19.62,19.68,3267400.0,11.123,11.157,11.123,11.157,3267400.0
2011-03-14 14:10:00,19.67,19.76,19.67,19.73,5886000.0,11.1513,11.2023,11.1513,11.1853,5886000.0
2011-03-14 14:15:00,19.72,19.76,19.64,19.69,2751500.0,11.1797,11.2023,11.1343,11.1627,2751500.0
2011-03-14 14:20:00,19.69,19.69,19.65,19.67,1545000.0,11.1627,11.1627,11.14,11.1513,1545000.0
2011-03-14 14:25:00,19.66,19.71,19.64,19.7,1128300.0,11.1456,11.174,11.1343,11.1683,1128300.0
2011-03-14 14:30:00,19.7,19.7,19.62,19.63,1341800.0,11.1683,11.1683,11.123,11.1286,1341800.0
2011-03-14 14:35:00,19.63,19.66,19.62,19.64,2266100.0,11.1286,11.1456,11.123,11.1343,2266100.0
2011-03-14 14:40:00,19.64,19.68,19.64,19.68,2459800.0,11.1343,11.157,11.1343,11.157,2459800.0
2011-03-14 14:45:00,19.68,19.68,19.64,19.65,1753900.0,11.157,11.157,11.1343,11.14,1753900.0
2011-03-14 14:50:00,19.65,19.66,19.62,19.63,1662500.0,11.14,11.1456,11.123,11.1286,1662500.0
2011-03-14 14:55:00,19.62,19.67,19.62,19.66,1355100.0,11.123,11.1513,11.123,11.1456,1355100.0
2011-03-14 15:00:00,19.66,19.69,19.64,19.65,1667400.0,11.1456,11.1627,11.1343,11.14,1667400.0
2011-03-14 15:05:00,19.65,19.67,19.64,19.67,2367200.0,11.14,11.1513,11.1343,11.1513,2367200.0
2011-03-14 15:10:00,19.67,19.75,19.66,19.74,2980200.0,11.1513,11.1967,11.1456,11.191,2980200.0
2011-03-14 15:15:00,19.75,19.75,19.7,19.73,1326400.0,11.1967,11.1967,11.1683,11.1853,1326400.0
2011-03-14 15:20:00,19.73,19.78,19.71,19.77,1926500.0,11.1853,11.2137,11.174,11.208,1926500.0
2011-03-14 15:25:00,19.78,19.8,19.76,19.78,1187500.0,11.2137,11.225,11.2023,11.2137,1187500.0
2011-03-14 15:30:00,19.79,19.84,19.78,19.84,1999400.0,11.2193,11.2477,11.2137,11.2477,1999400.0
2011-03-14 15:35:00,19.83,19.85,19.8,19.82,1631000.0,11.242,11.2534,11.225,11.2364,1631000.0
2011-03-14 15:40:00,19.82,19.87,19.81,19.87,1456800.0,11.2364,11.2647,11.2307,11.2647,1456800.0
2011-03-14 15:45:00,19.87,19.9,19.84,19.85,2601400.0,11.2647,11.2817,11.2477,11.2534,2601400.0
2011-03-14 15:50:00,19.86,19.89,19.84,19.87,1895900.0,11.259,11.276,11.2477,11.2647,1895900.0
2011-03-14 15:55:00,19.87,19.87,19.8,19.82,4216100.0,11.2647,11.2647,11.225,11.2364,4216100.0
2011-03-15 09:30:00,19.34,19.56,19.27,19.44,2640900.0,10.9642,11.089,10.9245,11.0209,2640900.0
2011-03-15 09:35:00,19.45,19.45,19.3,19.37,1421900.0,11.0266,11.0266,10.9416,10.9812,1421900.0
2011-03-15 09:40:00,19.38,19.53,19.38,19.52,1526700.0,10.9869,11.0719,10.9869,11.0663,1526700.0
2011-03-15 09:45:00,19.53,19.64,19.51,19.55,1432400.0,11.0719,11.1343,11.0606,11.0833,1432400.0
2011-03-15 09:50:00,19.54,19.56,19.37,19.42,1428600.0,11.0776,11.089,10.9812,11.0096,1428600.0
2011-03-15 09:55:00,19.42,19.49,19.41,19.41,1489500.0,11.0096,11.0493,11.0039,11.0039,1489500.0
2011-03-15 10:00:00,19.41,19.45,19.4,19.43,833800.0,11.0039,11.0266,10.9982,11.0153,833800.0
2011-03-15 10:05:00,19.43,19.45,19.39,19.44,738700.0,11.0153,11.0266,10.9926,11.0209,738700.0
2011-03-15 10:10:00,19.45,19.51,19.45,19.5,1089000.0,11.0266,11.0606,11.0266,11.0549,1089000.0
2011-03-15 10:15:00,19.5,19.57,19.48,19.54,1790100.0,11.0549,11.0946,11.0436,11.0776,1790100.0
2011-03-15 10:20:00,19.55,19.61,19.52,19.6,2056200.0,11.0833,11.1173,11.0663,11.1116,2056200.0
2011-03-15 10:25:00,19.6,19.65,19.55,19.64,1184100.0,11.1116,11.14,11.0833,11.1343,1184100.0
2011-03-15 10:30:00,19.64,19.76,19.62,19.74,3340400.0,11.1343,11.2023,11.123,11.191,3340400.0
2011-03-15 10:35:00,19.74,19.79,19.72,19.73,1353500.0,11.191,11.2193,11.1797,11.1853,1353500.0
2011-03-15 10:40:00,19.73,19.74,19.7,19.72,1356600.0,11.1853,11.191,11.1683,11.1797,1356600.0
2011-03-15 10:45:00,19.72,19.73,19.65,19.68,1088200.0,11.1797,11.1853,11.14,11.157,1088200.0
2011-03-15 10:50:00,19.68,19.76,19.67,19.73,895500.0,11.157,11.2023,11.1513,11.1853,895500.0
2011-03-15 10:55:00,19.73,19.75,19.67,19.7,858700.0,11.1853,11.1967,11.1513,11.1683,858700.0
2011-03-15 11:00:00,19.7,19.71,19.62,19.64,1052700.0,11.1683,11.174,11.123,11.1343,1052700.0
2011-03-15 11:05:00,19.64,19.67,19.62,19.66,732300.0,11.1343,11.1513,11.123,11.1456,732300.0
2011-03-15 11:10:00,19.66,19.7,19.65,19.69,505400.0,11.1456,11.1683,11.14,11.1627,505400.0
2011-03-15 11:15:00,19.69,19.73,19.69,19.72,940500.0,11.1627,11.1853,11.1627,11.1797,940500.0
2011-03-15 11:20:00,19.72,19.76,19.69,19.69,838000.0,11.1797,11.2023,11.1627,11.1627,838000.0
2011-03-15 11:25:00,19.69,19.7,19.68,19.69,383500.0,11.1627,11.1683,11.157,11.1627,383500.0
2011-03-15 11:30:00,19.69,19.72,19.68,19.7,901000.0,11.1627,11.1797,11.157,11.1683,901000.0
2011-03-15 11:35:00,19.7,19.73,19.7,19.71,780600.0,11.1683,11.1853,11.1683,11.174,780600.0
2011-03-15 11:40:00,19.71,19.77,19.7,19.74,1279100.0,11.174,11.208,11.1683,11.191,1279100.0
2011-03-15 11:45:00,19.74,19.75,19.68,19.68,719200.0,11.191,11.1967,11.157,11.157,719200.0
2011-03-15 11:50:00,19.68,19.7,19.65,19.66,750100.0,11.157,11.1683,11.14,11.1456,750100.0
2011-03-15 11:55:00,19.66,19.66,19.64,19.66,309100.0,11.1456,11.1456,11.1343,11.1456,309100.0
2011-03-15 12:00:00,19.66,19.71,19.64,19.71,791300.0,11.1456,11.174,11.1343,11.174,791300.0
2011-03-15 12:05:00,19.71,19.77,19.7,19.77,521800.0,11.174,11.208,11.1683,11.208,521800.0
2011-03-15 12:10:00,19.76,19.77,19.75,19.77,388200.0,11.2023,11.208,11.1967,11.208,388200.0
2011-03-15 12:15:00,19.77,19.79,19.75,19.76,644000.0,11.208,11.2193,11.1967,11.2023,644000.0
2011-03-15 12:20:00,19.76,19.78,19.75,19.77,640700.0,11.2023,11.2137,11.1967,11.208,640700.0
2011-03-15 12:25:00,19.76,19.81,19.76,19.79,1021300.0,11.2023,11.2307,11.2023,11.2193,1021300.0
2011-03-15 12:30:00,19.8,19.85,19.79,19.83,1140000.0,11.225,11.2534,11.2193,11.242,1140000.0
2011-03-15 12:35:00,19.83,19.84,19.8,19.81,467600.0,11.242,11.2477,11.225,11.2307,467600.0
2011-03-15 12:40:00,19.8,19.81,19.75,19.78,641200.0,11.225,11.2307,11.1967,11.2137,641200.0
2011-03-15 12:45:00,19.78,19.78,19.72,19.74,467300.0,11.2137,11.2137,11.1797,11.191,467300.0
2011-03-15 12:50:00,19.73,19.79,19.73,19.78,293700.0,11.1853,11.2193,11.1853,11.2137,293700.0
2011-03-15 12:55:00,19.78,19.8,19.77,19.78,324900.0,11.2137,11.225,11.208,11.2137,324900.0
2011-03-15 13:00:00,19.78,19.8,19.76,19.76,396400.0,11.2137,11.225,11.2023,11.2023,396400.0
2011-03-15 13:05:00,19.76,19.78,19.74,19.75,248500.0,11.2023,11.2137,11.191,11.1967,248500.0
2011-03-15 13:10:00,19.74,19.76,19.72,19.76,325100.0,11.191,11.2023,11.1797,11.2023,325100.0
2011-03-15 13:15:00,19.75,19.76,19.67,19.68,880900.0,11.1967,11.2023,11.1513,11.157,880900.0
2011-03-15 13:20:00,19.68,19.69,19.66,19.67,290800.0,11.157,11.1627,11.1456,11.1513,290800.0
2011-03-15 13:25:00,19.67,19.7,19.66,19.7,357700.0,11.1513,11.1683,11.1456,11.1683,357700.0
2011-03-15 13:30:00,19.7,19.71,19.69,19.71,200000.0,11.1683,11.174,11.1627,11.174,200000.0
2011-03-15 13:35:00,19.7,19.71,19.69,19.71,273500.0,11.1683,11.174,11.1627,11.174,273500.0
2011-03-15 13:40:00,19.71,19.74,19.69,19.7,470100.0,11.174,11.191,11.1627,11.1683,470100.0
2011-03-15 13:45:00,19.69,19.71,19.68,19.7,462100.0,11.1627,11.174,11.157,11.1683,462100.0
2011-03-15 13:50:00,19.69,19.73,19.69,19.72,237800.0,11.1627,11.1853,11.1627,11.1797,237800.0
2011-03-15 13:55:00,19.72,19.76,19.71,19.75,489000.0,11.1797,11.2023,11.174,11.1967,489000.0
2011-03-15 14:00:00,19.75,19.75,19.7,19.7,395500.0,11.1967,11.1967,11.1683,11.1683,395500.0
2011-03-15 14:05:00,19.7,19.72,19.69,19.7,323700.0,11.1683,11.1797,11.1627,11.1683,323700.0
2011-03-15 14:10:00,19.69,19.73,19.69,19.73,282700.0,11.1627,11.1853,11.1627,11.1853,282700.0
2011-03-15 14:15:00,19.72,19.76,19.64,19.64,1220200.0,11.1797,11.2023,11.1343,11.1343,1220200.0
2011-03-15 14:20:00,19.64,19.72,19.64,19.72,984600.0,11.1343,11.1797,11.1343,11.1797,984600.0
2011-03-15 14:25:00,19.72,19.74,19.69,19.74,603400.0,11.1797,11.191,11.1627,11.191,603400.0
2011-03-15 14:30:00,19.73,19.74,19.69,19.69,745500.0,11.1853,11.191,11.1627,11.1627,745500.0
2011-03-15 14:35:00,19.69,19.75,19.69,19.73,597600.0,11.1627,11.1967,11.1627,11.1853,597600.0
2011-03-15 14:40:00,19.73,19.78,19.73,19.78,307300.0,11.1853,11.2137,11.1853,11.2137,307300.0
2011-03-15 14:45:00,19.77,19.79,19.75,19.78,459000.0,11.208,11.2193,11.1967,11.2137,459000.0
2011-03-15 14:50:00,19.79,19.79,19.7,19.71,760000.0,11.2193,11.2193,11.1683,11.174,760000.0
2011-03-15 14:55:00,19.71,19.75,19.71,19.75,1749800.0,11.174,11.1967,11.174,11.1967,1749800.0
2011-03-15 15:00:00,19.74,19.76,19.74,19.76,383200.0,11.191,11.2023,11.191,11.2023,383200.0
2011-03-15 15:05:00,19.76,19.82,19.75,19.8,1478500.0,11.2023,11.2364,11.1967,11.225,1478500.0
2011-03-15 15:10:00,19.81,19.82,19.79,19.8,474000.0,11.2307,11.2364,11.2193,11.225,474000.0
2011-03-15 15:15:00,19.8,19.84,19.79,19.82,639500.0,11.225,11.2477,11.2193,11.2364,639500.0
2011-03-15 15:20:00,19.82,19.86,19.82,19.84,1257700.0,11.2364,11.259,11.2364,11.2477,1257700.0
2011-03-15 15:25:00,19.85,19.86,19.84,19.85,1119700.0,11.2534,11.259,11.2477,11.2534,1119700.0
2011-03-15 15:30:00,19.85,19.85,19.79,19.79,1376400.0,11.2534,11.2534,11.2193,11.2193,1376400.0
2011-03-15 15:35:00,19.8,19.83,19.79,19.82,1061200.0,11.225,11.242,11.2193,11.2364,1061200.0
2011-03-15 15:40:00,19.83,19.84,19.82,19.82,1546600.0,11.242,11.2477,11.2364,11.2364,1546600.0
2011-03-15 15:45:00,19.82,19.84,19.79,19.82,2981400.0,11.2364,11.2477,11.2193,11.2364,2981400.0
2011-03-15 15:50:00,19.82,19.82,19.77,19.8,1559900.0,11.2364,11.2364,11.208,11.225,1559900.0
2011-03-15 15:55:00,19.8,19.81,19.75,19.75,2823800.0,11.225,11.2307,11.1967,11.1967,2823800.0
2011-03-16 09:30:00,19.58,19.65,19.54,19.63,1311300.0,11.1003,11.14,11.0776,11.1286,1311300.0
2011-03-16 09:35:00,19.62,19.64,19.54,19.54,876300.0,11.123,11.1343,11.0776,11.0776,876300.0
2011-03-16 09:40:00,19.54,19.57,19.5,19.53,1610200.0,11.0776,11.0946,11.0549,11.0719,1610200.0
2011-03-16 09:45:00,19.54,19.58,19.51,19.55,1064800.0,11.0776,11.1003,11.0606,11.0833,1064800.0
2011-03-16 09:50:00,19.55,19.61,19.54,19.6,561400.0,11.0833,11.1173,11.0776,11.1116,561400.0
2011-03-16 09:55:00,19.6,19.67,19.59,19.64,970100.0,11.1116,11.1513,11.106,11.1343,970100.0
2011-03-16 10:00:00,19.64,19.67,19.62,19.64,711600.0,11.1343,11.1513,11.123,11.1343,711600.0
2011-03-16 10:05:00,19.64,19.65,19.62,19.63,537800.0,11.1343,11.14,11.123,11.1286,537800.0
2011-03-16 10:10:00,19.64,19.7,19.61,19.61,654200.0,11.1343,11.1683,11.1173,11.1173,654200.0
2011-03-16 10:15:00,19.61,19.64,19.59,19.61,375900.0,11.1173,11.1343,11.106,11.1173,375900.0
2011-03-16 10:20:00,19.62,19.62,19.58,19.6,607100.0,11.123,11.123,11.1003,11.1116,607100.0
2011-03-16 10:25:00,19.61,19.63,19.58,19.62,443300.0,11.1173,11.1286,11.1003,11.123,443300.0
2011-03-16 10:30:00,19.62,19.64,19.6,19.62,710500.0,11.123,11.1343,11.1116,11.123,710500.0
2011-03-16 10:35:00,19.61,19.63,19.59,19.6,709400.0,11.1173,11.1286,11.106,11.1116,709400.0
2011-03-16 10:40:00,19.61,19.61,19.57,19.57,812300.0,11.1173,11.1173,11.0946,11.0946,812300.0
2011-03-16 10:45:00,19.57,19.59,19.55,19.57,831100.0,11.0946,11.106,11.0833,11.0946,831100.0
2011-03-16 10:50:00,19.57,19.59,19.55,19.56,921600.0,11.0946,11.106,11.0833,11.089,921600.0
2011-03-16 10:55:00,19.55,19.56,19.46,19.47,732400.0,11.0833,11.089,11.0323,11.0379,732400.0
2011-03-16 11:00:00,19.47,19.47,19.34,19.42,2047000.0,11.0379,11.0379,10.9642,11.0096,2047000.0
2011-03-16 11:05:00,19.42,19.5,19.34,19.48,1654400.0,11.0096,11.0549,10.9642,11.0436,1654400.0
2011-03-16 11:10:00,19.48,19.53,19.44,19.49,1489600.0,11.0436,11.0719,11.0209,11.0493,1489600.0
2011-03-16 11:15:00,19.5,19.51,19.45,19.46,787200.0,11.0549,11.0606,11.0266,11.0323,787200.0
2011-03-16 11:20:00,19.46,19.46,19.41,19.44,680800.0,11.0323,11.0323,11.0039,11.0209,680800.0
2011-03-16 11:25:00,19.44,19.49,19.44,19.47,409900.0,11.0209,11.0493,11.0209,11.0379,409900.0
2011-03-16 11:30:00,19.47,19.51,19.46,19.51,390200.0,11.0379,11.0606,11.0323,11.0606,390200.0
2011-03-16 11:35:00,19.51,19.52,19.48,19.5,617900.0,11.0606,11.0663,11.0436,11.0549,617900.0
2011-03-16 11:40:00,19.5,19.53,19.47,19.48,583100.0,11.0549,11.0719,11.0379,11.0436,583100.0
2011-03-16 11:45:00,19.47,19.48,19.42,19.46,727900.0,11.0379,11.0436,11.0096,11.0323,727900.0
2011-03-16 11:50:00,19.46,19.48,19.44,19.47,648900.0,11.0323,11.0436,11.0209,11.0379,648900.0
2011-03-16 11:55:00,19.46,19.48,19.44,19.45,498500.0,11.0323,11.0436,11.0209,11.0266,498500.0
2011-03-16 12:00:00,19.46,19.46,19.38,19.39,614200.0,11.0323,11.0323,10.9869,10.9926,614200.0
2011-03-16 12:05:00,19.39,19.4,19.37,19.4,519800.0,10.9926,10.9982,10.9812,10.9982,519800.0
2011-03-16 12:10:00,19.4,19.42,19.35,19.36,388200.0,10.9982,11.0096,10.9699,10.9756,388200.0
2011-03-16 12:15:00,19.36,19.38,19.33,19.36,598900.0,10.9756,10.9869,10.9586,10.9756,598900.0
2011-03-16 12:20:00,19.36,19.39,19.34,19.37,302100.0,10.9756,10.9926,10.9642,10.9812,302100.0
2011-03-16 12:25:00,19.37,19.41,19.37,19.39,355500.0,10.9812,11.0039,10.9812,10.9926,355500.0
2011-03-16 12:30:00,19.39,19.41,19.34,19.34,594800.0,10.9926,11.0039,10.9642,10.9642,594800.0
2011-03-16 12:35:00,19.34,19.36,19.32,19.32,723400.0,10.9642,10.9756,10.9529,10.9529,723400.0
2011-03-16 12:40:00,19.32,19.39,19.32,19.37,423800.0,10.9529,10.9926,10.9529,10.9812,423800.0
2011-03-16 12:45:00,19.36,19.42,19.36,19.41,606900.0,10.9756,11.0096,10.9756,11.0039,606900.0
2011-03-16 12:50:00,19.41,19.41,19.36,19.36,532000.0,11.0039,11.0039,10.9756,10.9756,532000.0
2011-03-16 12:55:00,19.37,19.4,19.34,19.39,545700.0,10.9812,10.9982,10.9642,10.9926,545700.0
2011-03-16 13:00:00,19.39,19.43,19.39,19.42,753500.0,10.9926,11.0153,10.9926,11.0096,753500.0
2011-03-16 13:05:00,19.42,19.45,19.41,19.42,577000.0,11.0096,11.0266,11.0039,11.0096,577000.0
2011-03-16 13:10:00,19.41,19.43,19.4,19.42,669300.0,11.0039,11.0153,10.9982,11.0096,669300.0
2011-03-16 13:15:00,19.42,19.46,19.41,19.46,676300.0,11.0096,11.0323,11.0039,11.0323,676300.0
2011-03-16 13:20:00,19.45,19.49,19.39,19.39,1306200.0,11.0266,11.0493,10.9926,10.9926,1306200.0
2011-03-16 13:25:00,19.39,19.41,19.38,19.4,347200.0,10.9926,11.0039,10.9869,10.9982,347200.0
2011-03-16 13:30:00,19.4,19.41,19.36,19.38,525700.0,10.9982,11.0039,10.9756,10.9869,525700.0
2011-03-16 13:35:00,19.37,19.38,19.35,19.37,459800.0,10.9812,10.9869,10.9699,10.9812,459800.0
2011-03-16 13:40:00,19.37,19.38,19.33,19.35,792900.0,10.9812,10.9869,10.9586,10.9699,792900.0
2011-03-16 13:45:00,19.35,19.38,19.34,19.38,496300.0,10.9699,10.9869,10.9642,10.9869,496300.0
2011-03-16 13:50:00,19.38,19.38,19.34,19.35,337800.0,10.9869,10.9869,10.9642,10.9699,337800.0
2011-03-16 13:55:00,19.34,19.35,19.31,19.32,1031100.0,10.9642,10.9699,10.9472,10.9529,1031100.0
2011-03-16 14:00:00,19.32,19.32,19.27,19.3,891600.0,10.9529,10.9529,10.9245,10.9416,891600.0
2011-03-16 14:05:00,19.3,19.3,19.23,19.29,1866800.0,10.9416,10.9416,10.9019,10.9359,1866800.0
2011-03-16 14:10:00,19.29,19.3,19.2,19.25,1503800.0,10.9359,10.9416,10.8849,10.9132,1503800.0
2011-03-16 14:15:00,19.25,19.26,19.16,19.16,760100.0,10.9132,10.9189,10.8622,10.8622,760100.0
2011-03-16 14:20:00,19.16,19.26,19.15,19.24,1019000.0,10.8622,10.9189,10.8565,10.9075,1019000.0
2011-03-16 14:25:00,19.24,19.26,19.22,19.22,443400.0,10.9075,10.9189,10.8962,10.8962,443400.0
2011-03-16 14:30:00,19.22,19.23,19.19,19.21,556700.0,10.8962,10.9019,10.8792,10.8905,556700.0
2011-03-16 14:35:00,19.21,19.32,19.21,19.31,1550200.0,10.8905,10.9529,10.8905,10.9472,1550200.0
2011-03-16 14:40:00,19.31,19.39,19.31,19.32,991900.0,10.9472,10.9926,10.9472,10.9529,991900.0
2011-03-16 14:45:00,19.32,19.37,19.31,19.34,744900.0,10.9529,10.9812,10.9472,10.9642,744900.0
2011-03-16 14:50:00,19.33,19.4,19.31,19.4,1710200.0,10.9586,10.9982,10.9472,10.9982,1710200.0
2011-03-16 14:55:00,19.39,19.45,19.39,19.43,926800.0,10.9926,11.0266,10.9926,11.0153,926800.0
2011-03-16 15:00:00,19.43,19.45,19.39,19.44,755200.0,11.0153,11.0266,10.9926,11.0209,755200.0
2011-03-16 15:05:00,19.43,19.44,19.4,19.42,631000.0,11.0153,11.0209,10.9982,11.0096,631000.0
2011-03-16 15:10:00,19.43,19.5,19.42,19.43,1184500.0,11.0153,11.0549,11.0096,11.0153,1184500.0
2011-03-16 15:15:00,19.43,19.48,19.42,19.45,506600.0,11.0153,11.0436,11.0096,11.0266,506600.0
2011-03-16 15:20:00,19.45,19.49,19.44,19.46,1126300.0,11.0266,11.0493,11.0209,11.0323,1126300.0
2011-03-16 15:25:00,19.46,19.48,19.39,19.42,914100.0,11.0323,11.0436,10.9926,11.0096,914100.0
2011-03-16 15:30:00,19.42,19.42,19.36,19.38,870600.0,11.0096,11.0096,10.9756,10.9869,870600.0
2011-03-16 15:35:00,19.38,19.44,19.37,19.38,1512000.0,10.9869,11.0209,10.9812,10.9869,1512000.0
2011-03-16 15:40:00,19.38,19.39,19.33,19.38,1094000.0,10.9869,10.9926,10.9586,10.9869,1094000.0
2011-03-16 15:45:00,19.39,19.4,19.33,19.37,905600.0,10.9926,10.9982,10.9586,10.9812,905600.0
2011-03-16 15:50:00,19.37,19.38,19.29,19.31,1605200.0,10.9812,10.9869,10.9359,10.9472,1605200.0
2011-03-16 15:55:00,19.32,19.33,19.28,19.29,2119600.0,10.9529,10.9586,10.9302,10.9359,2119600.0
2011-03-17 09:30:00,19.53,19.57,19.48,19.52,1836800.0,11.0719,11.0946,11.0436,11.0663,1836800.0
2011-03-17 09:35:00,19.51,19.64,19.51,19.64,811600.0,11.0606,11.1343,11.0606,11.1343,811600.0
2011-03-17 09:40:00,19.63,19.7,19.59,19.65,777700.0,11.1286,11.1683,11.106,11.14,777700.0
2011-03-17 09:45:00,19.64,19.66,19.57,19.61,1191800.0,11.1343,11.1456,11.0946,11.1173,1191800.0
2011-03-17 09:50:00,19.61,19.65,19.59,19.62,1039500.0,11.1173,11.14,11.106,11.123,1039500.0
2011-03-17 09:55:00,19.62,19.62,19.61,19.61,333600.0,11.123,11.123,11.1173,11.1173,333600.0
2011-03-17 10:00:00,19.62,19.65,19.58,19.6,925400.0,11.123,11.14,11.1003,11.1116,925400.0
2011-03-17 10:05:00,19.6,19.65,19.6,19.64,743700.0,11.1116,11.14,11.1116,11.1343,743700.0
2011-03-17 10:10:00,19.64,19.66,19.61,19.61,389600.0,11.1343,11.1456,11.1173,11.1173,389600.0
2011-03-17 10:15:00,19.61,19.73,19.61,19.72,1213300.0,11.1173,11.1853,11.1173,11.1797,1213300.0
2011-03-17 10:20:00,19.72,19.73,19.63,19.64,722300.0,11.1797,11.1853,11.1286,11.1343,722300.0
2011-03-17 10:25:00,19.64,19.7,19.64,19.67,575400.0,11.1343,11.1683,11.1343,11.1513,575400.0
2011-03-17 10:30:00,19.68,19.68,19.62,19.62,328100.0,11.157,11.157,11.123,11.123,328100.0
2011-03-17 10:35:00,19.62,19.65,19.58,19.61,1049800.0,11.123,11.14,11.1003,11.1173,1049800.0
2011-03-17 10:40:00,19.61,19.63,19.59,19.61,749600.0,11.1173,11.1286,11.106,11.1173,749600.0
2011-03-17 10:45:00,19.62,19.65,19.58,19.64,699100.0,11.123,11.14,11.1003,11.1343,699100.0
2011-03-17 10:50:00,19.64,19.69,19.62,19.68,492500.0,11.1343,11.1627,11.123,11.157,492500.0
2011-03-17 10:55:00,19.68,19.71,19.67,19.67,668600.0,11.157,11.174,11.1513,11.1513,668600.0
2011-03-17 11:00:00,19.67,19.73,19.67,19.73,563600.0,11.1513,11.1853,11.1513,11.1853,563600.0
2011-03-17 11:05:00,19.72,19.77,19.72,19.77,1267400.0,11.1797,11.208,11.1797,11.208,1267400.0
2011-03-17 11:10:00,19.77,19.79,19.7,19.7,577800.0,11.208,11.2193,11.1683,11.1683,577800.0
2011-03-17 11:15:00,19.7,19.72,19.69,19.7,1051800.0,11.1683,11.1797,11.1627,11.1683,1051800.0
2011-03-17 11:20:00,19.7,19.72,19.67,19.68,288700.0,11.1683,11.1797,11.1513,11.157,288700.0
2011-03-17 11:25:00,19.68,19.69,19.64,19.64,472800.0,11.157,11.1627,11.1343,11.1343,472800.0
2011-03-17 11:30:00,19.64,19.67,19.62,19.67,377800.0,11.1343,11.1513,11.123,11.1513,377800.0
2011-03-17 11:35:00,19.67,19.72,19.66,19.72,564500.0,11.1513,11.1797,11.1456,11.1797,564500.0
2011-03-17 11:40:00,19.73,19.74,19.71,19.72,447100.0,11.1853,11.191,11.174,11.1797,447100.0
2011-03-17 11:45:00,19.72,19.73,19.69,19.71,864600.0,11.1797,11.1853,11.1627,11.174,864600.0
2011-03-17 11:50:00,19.71,19.72,19.69,19.7,327000.0,11.174,11.1797,11.1627,11.1683,327000.0
2011-03-17 11:55:00,19.69,19.7,19.68,19.69,369400.0,11.1627,11.1683,11.157,11.1627,369400.0
2011-03-17 12:00:00,19.69,19.7,19.66,19.67,331500.0,11.1627,11.1683,11.1456,11.1513,331500.0
2011-03-17 12:05:00,19.66,19.68,19.65,19.68,377500.0,11.1456,11.157,11.14,11.157,377500.0
2011-03-17 12:10:00,19.68,19.71,19.68,19.68,671500.0,11.157,11.174,11.157,11.157,671500.0
2011-03-17 12:15:00,19.69,19.7,19.68,19.68,283200.0,11.1627,11.1683,11.157,11.157,283200.0
2011-03-17 12:20:00,19.69,19.71,19.68,19.7,279600.0,11.1627,11.174,11.157,11.1683,279600.0
2011-03-17 12:25:00,19.71,19.71,19.69,19.69,241800.0,11.174,11.174,11.1627,11.1627,241800.0
2011-03-17 12:30:00,19.69,19.75,19.68,19.75,413800.0,11.1627,11.1967,11.157,11.1967,413800.0
2011-03-17 12:35:00,19.75,19.75,19.73,19.74,401000.0,11.1967,11.1967,11.1853,11.191,401000.0
2011-03-17 12:40:00,19.74,19.75,19.74,19.75,131000.0,11.191,11.1967,11.191,11.1967,131000.0
2011-03-17 12:45:00,19.75,19.75,19.72,19.72,383200.0,11.1967,11.1967,11.1797,11.1797,383200.0
2011-03-17 12:50:00,19.72,19.74,19.72,19.74,249000.0,11.1797,11.191,11.1797,11.191,249000.0
2011-03-17 12:55:00,19.74,19.74,19.71,19.71,505700.0,11.191,11.191,11.174,11.174,505700.0
2011-03-17 13:00:00,19.71,19.71,19.68,19.68,288500.0,11.174,11.174,11.157,11.157,288500.0
2011-03-17 13:05:00,19.68,19.71,19.68,19.71,703500.0,11.157,11.174,11.157,11.174,703500.0
2011-03-17 13:10:00,19.71,19.71,19.69,19.71,1098800.0,11.174,11.174,11.1627,11.174,1098800.0
2011-03-17 13:15:00,19.71,19.71,19.68,19.68,450700.0,11.174,11.174,11.157,11.157,450700.0
2011-03-17 13:20:00,19.69,19.71,19.66,19.66,737900.0,11.1627,11.174,11.1456,11.1456,737900.0
2011-03-17 13:25:00,19.67,19.67,19.6,19.65,1233100.0,11.1513,11.1513,11.1116,11.14,1233100.0
2011-03-17 13:30:00,19.65,19.67,19.63,19.65,511700.0,11.14,11.1513,11.1286,11.14,511700.0
2011-03-17 13:35:00,19.66,19.67,19.64,19.65,378200.0,11.1456,11.1513,11.1343,11.14,378200.0
2011-03-17 13:40:00,19.66,19.67,19.64,19.64,304500.0,11.1456,11.1513,11.1343,11.1343,304500.0
2011-03-17 13:45:00,19.64,19.67,19.64,19.67,333500.0,11.1343,11.1513,11.1343,11.1513,333500.0
2011-03-17 13:50:00,19.66,19.68,19.62,19.63,913700.0,11.1456,11.157,11.123,11.1286,913700.0
2011-03-17 13:55:00,19.64,19.66,19.63,19.65,513300.0,11.1343,11.1456,11.1286,11.14,513300.0
2011-03-17 14:00:00,19.65,19.66,19.64,19.66,247600.0,11.14,11.1456,11.1343,11.1456,247600.0
2011-03-17 14:05:00,19.66,19.66,19.64,19.65,253300.0,11.1456,11.1456,11.1343,11.14,253300.0
2011-03-17 14:10:00,19.66,19.66,19.59,19.61,643400.0,11.1456,11.1456,11.106,11.1173,643400.0
2011-03-17 14:15:00,19.61,19.63,19.59,19.6,530100.0,11.1173,11.1286,11.106,11.1116,530100.0
2011-03-17 14:20:00,19.59,19.65,19.59,19.64,835700.0,11.106,11.14,11.106,11.1343,835700.0
2011-03-17 14:25:00,19.65,19.65,19.61,19.61,569500.0,11.14,11.14,11.1173,11.1173,569500.0
2011-03-17 14:30:00,19.61,19.71,19.61,19.7,1264000.0,11.1173,11.174,11.1173,11.1683,1264000.0
2011-03-17 14:35:00,19.7,19.72,19.68,19.68,404500.0,11.1683,11.1797,11.157,11.157,404500.0
2011-03-17 14:40:00,19.69,19.72,19.67,19.71,235500.0,11.1627,11.1797,11.1513,11.174,235500.0
2011-03-17 14:45:00,19.71,19.73,19.7,19.71,379800.0,11.174,11.1853,11.1683,11.174,379800.0
2011-03-17 14:50:00,19.72,19.74,19.71,19.74,204500.0,11.1797,11.191,11.174,11.191,204500.0
2011-03-17 14:55:00,19.74,19.76,19.73,19.76,1340400.0,11.191,11.2023,11.1853,11.2023,1340400.0
2011-03-17 15:00:00,19.76,19.76,19.73,19.74,344800.0,11.2023,11.2023,11.1853,11.191,344800.0
2011-03-17 15:05:00,19.74,19.77,19.72,19.73,415900.0,11.191,11.208,11.1797,11.1853,415900.0
2011-03-17 15:10:00,19.74,19.77,19.72,19.77,552400.0,11.191,11.208,11.1797,11.208,552400.0
2011-03-17 15:15:00,19.77,19.82,19.76,19.81,1835100.0,11.208,11.2364,11.2023,11.2307,1835100.0
2011-03-17 15:20:00,19.82,19.82,19.79,19.8,406000.0,11.2364,11.2364,11.2193,11.225,406000.0
2011-03-17 15:25:00,19.8,19.8,19.73,19.74,811300.0,11.225,11.225,11.1853,11.191,811300.0
2011-03-17 15:30:00,19.73,19.78,19.73,19.78,629100.0,11.1853,11.2137,11.1853,11.2137,629100.0
2011-03-17 15:35:00,19.77,19.82,19.77,19.82,695500.0,11.208,11.2364,11.208,11.2364,695500.0
2011-03-17 15:40:00,19.82,19.84,19.81,19.83,948900.0,11.2364,11.2477,11.2307,11.242,948900.0
2011-03-17 15:45:00,19.83,19.94,19.83,19.89,2957100.0,11.242,11.3044,11.242,11.276,2957100.0
2011-03-17 15:50:00,19.89,19.89,19.83,19.84,1244000.0,11.276,11.276,11.242,11.2477,1244000.0
2011-03-17 15:55:00,19.85,19.91,19.79,19.89,2892000.0,11.2534,11.2874,11.2193,11.276,2892000.0
2011-03-18 09:30:00,20.2,20.29,20.1,20.18,9934500.0,11.4518,11.5028,11.3951,11.4404,9934500.0
2011-03-18 09:35:00,20.18,20.2,20.09,20.1,1608500.0,11.4404,11.4518,11.3894,11.3951,1608500.0
2011-03-18 09:40:00,20.11,20.13,20.06,20.13,1457400.0,11.4008,11.4121,11.3724,11.4121,1457400.0
2011-03-18 09:45:00,20.13,20.17,20.07,20.1,1005700.0,11.4121,11.4348,11.3781,11.3951,1005700.0
2011-03-18 09:50:00,20.11,20.16,20.11,20.13,1232100.0,11.4008,11.4291,11.4008,11.4121,1232100.0
2011-03-18 09:55:00,20.13,20.13,20.08,20.08,989500.0,11.4121,11.4121,11.3837,11.3837,989500.0
2011-03-18 10:00:00,20.09,20.09,20.04,20.05,1212700.0,11.3894,11.3894,11.3611,11.3667,1212700.0
2011-03-18 10:05:00,20.05,20.1,20.04,20.07,2510600.0,11.3667,11.3951,11.3611,11.3781,2510600.0
2011-03-18 10:10:00,20.07,20.08,20.04,20.07,951100.0,11.3781,11.3837,11.3611,11.3781,951100.0
2011-03-18 10:15:00,20.07,20.1,20.06,20.06,581900.0,11.3781,11.3951,11.3724,11.3724,581900.0
2011-03-18 10:20:00,20.06,20.07,20.0,20.04,1060200.0,11.3724,11.3781,11.3384,11.3611,1060200.0
2011-03-18 10:25:00,20.04,20.05,19.98,19.99,836900.0,11.3611,11.3667,11.3271,11.3327,836900.0
2011-03-18 10:30:00,19.99,20.01,19.99,20.0,3724900.0,11.3327,11.3441,11.3327,11.3384,3724900.0
2011-03-18 10:35:00,20.0,20.0,19.97,20.0,975400.0,11.3384,11.3384,11.3214,11.3384,975400.0
2011-03-18 10:40:00,20.0,20.01,19.97,19.98,1339200.0,11.3384,11.3441,11.3214,11.3271,1339200.0
2011-03-18 10:45:00,19.98,20.01,19.98,20.0,611500.0,11.3271,11.3441,11.3271,11.3384,611500.0
2011-03-18 10:50:00,20.01,20.01,20.0,20.0,767500.0,11.3441,11.3441,11.3384,11.3384,767500.0
2011-03-18 10:55:00,20.01,20.01,19.99,20.0,609300.0,11.3441,11.3441,11.3327,11.3384,609300.0
2011-03-18 11:00:00,20.0,20.04,19.99,20.04,902500.0,11.3384,11.3611,11.3327,11.3611,902500.0
2011-03-18 11:05:00,20.03,20.06,20.03,20.06,550100.0,11.3554,11.3724,11.3554,11.3724,550100.0
2011-03-18 11:10:00,20.06,20.14,20.05,20.07,1063800.0,11.3724,11.4178,11.3667,11.3781,1063800.0
2011-03-18 11:15:00,20.07,20.09,20.05,20.06,583400.0,11.3781,11.3894,11.3667,11.3724,583400.0
2011-03-18 11:20:00,20.06,20.08,20.05,20.08,292400.0,11.3724,11.3837,11.3667,11.3837,292400.0
2011-03-18 11:25:00,20.08,20.08,20.05,20.07,517000.0,11.3837,11.3837,11.3667,11.3781,517000.0
2011-03-18 11:30:00,20.07,20.08,20.05,20.07,675500.0,11.3781,11.3837,11.3667,11.3781,675500.0
2011-03-18 11:35:00,20.07,20.1,20.07,20.1,382300.0,11.3781,11.3951,11.3781,11.3951,382300.0
2011-03-18 11:40:00,20.1,20.1,20.07,20.07,888600.0,11.3951,11.3951,11.3781,11.3781,888600.0
2011-03-18 11:45:00,20.07,20.08,20.03,20.05,545100.0,11.3781,11.3837,11.3554,11.3667,545100.0
2011-03-18 11:50:00,20.06,20.09,20.05,20.09,232000.0,11.3724,11.3894,11.3667,11.3894,232000.0
2011-03-18 11:55:00,20.08,20.12,20.08,20.12,529900.0,11.3837,11.4064,11.3837,11.4064,529900.0
2011-03-18 12:00:00,20.12,20.16,20.1,20.1,807500.0,11.4064,11.4291,11.3951,11.3951,807500.0
2011-03-18 12:05:00,20.11,20.11,20.09,20.09,420700.0,11.4008,11.4008,11.3894,11.3894,420700.0
2011-03-18 12:10:00,20.09,20.12,20.09,20.11,303700.0,11.3894,11.4064,11.3894,11.4008,303700.0
2011-03-18 12:15:00,20.11,20.11,20.09,20.1,361300.0,11.4008,11.4008,11.3894,11.3951,361300.0
2011-03-18 12:20:00,20.09,20.11,20.08,20.1,828300.0,11.3894,11.4008,11.3837,11.3951,828300.0
2011-03-18 12:25:00,20.1,20.14,20.1,20.12,470600.0,11.3951,11.4178,11.3951,11.4064,470600.0
2011-03-18 12:30:00,20.12,20.15,20.11,20.12,469500.0,11.4064,11.4234,11.4008,11.4064,469500.0
2011-03-18 12:35:00,20.13,20.14,20.11,20.12,306200.0,11.4121,11.4178,11.4008,11.4064,306200.0
2011-03-18 12:40:00,20.12,20.14,20.1,20.14,423100.0,11.4064,11.4178,11.3951,11.4178,423100.0
2011-03-18 12:45:00,20.14,20.17,20.14,20.16,710700.0,11.4178,11.4348,11.4178,11.4291,710700.0
2011-03-18 12:50:00,20.15,20.16,20.12,20.12,259300.0,11.4234,11.4291,11.4064,11.4064,259300.0
2011-03-18 12:55:00,20.12,20.15,20.12,20.15,382000.0,11.4064,11.4234,11.4064,11.4234,382000.0
2011-03-18 13:00:00,20.15,20.16,20.13,20.16,315500.0,11.4234,11.4291,11.4121,11.4291,315500.0
2011-03-18 13:05:00,20.16,20.18,20.15,20.16,480800.0,11.4291,11.4404,11.4234,11.4291,480800.0
2011-03-18 13:10:00,20.17,20.18,20.16,20.18,576900.0,11.4348,11.4404,11.4291,11.4404,576900.0
2011-03-18 13:15:00,20.17,20.19,20.17,20.18,340300.0,11.4348,11.4461,11.4348,11.4404,340300.0
2011-03-18 13:20:00,20.19,20.2,20.18,20.2,344300.0,11.4461,11.4518,11.4404,11.4518,344300.0
2011-03-18 13:25:00,20.2,20.2,20.17,20.18,367100.0,11.4518,11.4518,11.4348,11.4404,367100.0
2011-03-18 13:30:00,20.19,20.19,20.17,20.19,534000.0,11.4461,11.4461,11.4348,11.4461,534000.0
2011-03-18 13:35:00,20.18,20.19,20.15,20.18,919500.0,11.4404,11.4461,11.4234,11.4404,919500.0
2011-03-18 13:40:00,20.18,20.18,20.14,20.15,574000.0,11.4404,11.4404,11.4178,11.4234,574000.0
2011-03-18 13:45:00,20.14,20.18,20.14,20.18,368700.0,11.4178,11.4404,11.4178,11.4404,368700.0
2011-03-18 13:50:00,20.17,20.18,20.17,20.17,339600.0,11.4348,11.4404,11.4348,11.4348,339600.0
2011-03-18 13:55:00,20.17,20.18,20.15,20.16,668400.0,11.4348,11.4404,11.4234,11.4291,668400.0
2011-03-18 14:00:00,20.15,20.16,20.14,20.14,579700.0,11.4234,11.4291,11.4178,11.4178,579700.0
2011-03-18 14:05:00,20.14,20.15,20.08,20.08,940600.0,11.4178,11.4234,11.3837,11.3837,940600.0
2011-03-18 14:10:00,20.08,20.09,20.03,20.08,1049400.0,11.3837,11.3894,11.3554,11.3837,1049400.0
2011-03-18 14:15:00,20.08,20.1,20.04,20.05,1386100.0,11.3837,11.3951,11.3611,11.3667,1386100.0
2011-03-18 14:20:00,20.05,20.09,20.02,20.07,953900.0,11.3667,11.3894,11.3497,11.3781,953900.0
2011-03-18 14:25:00,20.07,20.09,20.07,20.08,480400.0,11.3781,11.3894,11.3781,11.3837,480400.0
2011-03-18 14:30:00,20.09,20.12,20.08,20.1,804600.0,11.3894,11.4064,11.3837,11.3951,804600.0
2011-03-18 14:35:00,20.1,20.15,20.1,20.14,490500.0,11.3951,11.4234,11.3951,11.4178,490500.0
2011-03-18 14:40:00,20.14,20.15,20.11,20.12,400500.0,11.4178,11.4234,11.4008,11.4064,400500.0
2011-03-18 14:45:00,20.12,20.12,20.09,20.11,387800.0,11.4064,11.4064,11.3894,11.4008,387800.0
2011-03-18 14:50:00,20.1,20.13,20.1,20.12,311800.0,11.3951,11.4121,11.3951,11.4064,311800.0
2011-03-18 14:55:00,20.13,20.14,20.09,20.09,956100.0,11.4121,11.4178,11.3894,11.3894,956100.0
2011-03-18 15:00:00,20.1,20.12,20.09,20.09,692200.0,11.3951,11.4064,11.3894,11.3894,692200.0
2011-03-18 15:05:00,20.1,20.12,20.05,20.11,810100.0,11.3951,11.4064,11.3667,11.4008,810100.0
2011-03-18 15:10:00,20.11,20.11,20.06,20.07,603700.0,11.4008,11.4008,11.3724,11.3781,603700.0
2011-03-18 15:15:00,20.07,20.1,20.06,20.1,552100.0,11.3781,11.3951,11.3724,11.3951,552100.0
2011-03-18 15:20:00,20.1,20.12,20.07,20.1,834600.0,11.3951,11.4064,11.3781,11.3951,834600.0
2011-03-18 15:25:00,20.09,20.11,20.09,20.09,912000.0,11.3894,11.4008,11.3894,11.3894,912000.0
2011-03-18 15:30:00,20.09,20.15,20.09,20.14,696900.0,11.3894,11.4234,11.3894,11.4178,696900.0
2011-03-18 15:35:00,20.15,20.17,20.14,20.17,918000.0,11.4234,11.4348,11.4178,11.4348,918000.0
2011-03-18 15:40:00,20.17,20.2,20.16,20.18,1621700.0,11.4348,11.4518,11.4291,11.4404,1621700.0
2011-03-18 15:45:00,20.18,20.21,20.17,20.19,1502800.0,11.4404,11.4574,11.4348,11.4461,1502800.0
2011-03-18 15:50:00,20.19,20.19,20.14,20.15,1719000.0,11.4461,11.4461,11.4178,11.4234,1719000.0
2011-03-18 15:55:00,20.16,20.21,20.15,20.19,4130500.0,11.4291,11.4574,11.4234,11.4461,4130500.0
2011-03-21 09:30:00,20.32,20.38,20.18,20.23,1460600.0,11.5198,11.5538,11.4404,11.4688,1460600.0
2011-03-21 09:35:00,20.23,20.24,20.2,20.23,1033900.0,11.4688,11.4745,11.4518,11.4688,1033900.0
2011-03-21 09:40:00,20.23,20.25,20.21,20.23,766900.0,11.4688,11.4801,11.4574,11.4688,766900.0
2011-03-21 09:45:00,20.23,20.32,20.23,20.28,734100.0,11.4688,11.5198,11.4688,11.4971,734100.0
2011-03-21 09:50:00,20.28,20.3,20.23,20.25,776300.0,11.4971,11.5085,11.4688,11.4801,776300.0
2011-03-21 09:55:00,20.25,20.27,20.24,20.27,417900.0,11.4801,11.4915,11.4745,11.4915,417900.0
2011-03-21 10:00:00,20.27,20.3,20.26,20.3,529500.0,11.4915,11.5085,11.4858,11.5085,529500.0
2011-03-21 10:05:00,20.3,20.31,20.29,20.29,879200.0,11.5085,11.5141,11.5028,11.5028,879200.0
2011-03-21 10:10:00,20.3,20.3,20.25,20.27,326100.0,11.5085,11.5085,11.4801,11.4915,326100.0
2011-03-21 10:15:00,20.26,20.27,20.25,20.26,507300.0,11.4858,11.4915,11.4801,11.4858,507300.0
2011-03-21 10:20:00,20.25,20.26,20.22,20.25,1299500.0,11.4801,11.4858,11.4631,11.4801,1299500.0
2011-03-21 10:25:00,20.25,20.25,20.21,20.22,457600.0,11.4801,11.4801,11.4574,11.4631,457600.0
2011-03-21 10:30:00,20.22,20.23,20.2,20.2,405900.0,11.4631,11.4688,11.4518,11.4518,405900.0
2011-03-21 10:35:00,20.21,20.21,20.14,20.14,1418300.0,11.4574,11.4574,11.4178,11.4178,1418300.0
2011-03-21 10:40:00,20.14,20.16,20.12,20.13,614100.0,11.4178,11.4291,11.4064,11.4121,614100.0
2011-03-21 10:45:00,20.13,20.15,20.13,20.13,458700.0,11.4121,11.4234,11.4121,11.4121,458700.0
2011-03-21 10:50:00,20.14,20.14,20.11,20.12,825400.0,11.4178,11.4178,11.4008,11.4064,825400.0
2011-03-21 10:55:00,20.12,20.14,20.09,20.1,573900.0,11.4064,11.4178,11.3894,11.3951,573900.0
2011-03-21 11:00:00,20.1,20.13,20.09,20.12,813700.0,11.3951,11.4121,11.3894,11.4064,813700.0
2011-03-21 11:05:00,20.12,20.12,20.11,20.12,597800.0,11.4064,11.4064,11.4008,11.4064,597800.0
2011-03-21 11:10:00,20.11,20.12,20.03,20.04,1445700.0,11.4008,11.4064,11.3554,11.3611,1445700.0
2011-03-21 11:15:00,20.03,20.05,20.03,20.05,575300.0,11.3554,11.3667,11.3554,11.3667,575300.0
2011-03-21 11:20:00,20.05,20.11,20.05,20.11,903900.0,11.3667,11.4008,11.3667,11.4008,903900.0
2011-03-21 11:25:00,20.1,20.12,20.08,20.09,1110300.0,11.3951,11.4064,11.3837,11.3894,1110300.0
2011-03-21 11:30:00,20.08,20.09,20.06,20.06,747800.0,11.3837,11.3894,11.3724,11.3724,747800.0
2011-03-21 11:35:00,20.06,20.07,20.06,20.07,895300.0,11.3724,11.3781,11.3724,11.3781,895300.0
2011-03-21 11:40:00,20.06,20.07,20.01,20.01,1157600.0,11.3724,11.3781,11.3441,11.3441,1157600.0
2011-03-21 11:45:00,20.01,20.04,19.98,20.04,1198900.0,11.3441,11.3611,11.3271,11.3611,1198900.0
2011-03-21 11:50:00,20.03,20.04,20.02,20.03,299400.0,11.3554,11.3611,11.3497,11.3554,299400.0
2011-03-21 11:55:00,20.03,20.03,20.0,20.0,434800.0,11.3554,11.3554,11.3384,11.3384,434800.0
2011-03-21 12:00:00,20.01,20.01,20.0,20.0,216100.0,11.3441,11.3441,11.3384,11.3384,216100.0
2011-03-21 12:05:00,20.0,20.04,19.99,20.04,489300.0,11.3384,11.3611,11.3327,11.3611,489300.0
2011-03-21 12:10:00,20.04,20.06,20.04,20.05,345600.0,11.3611,11.3724,11.3611,11.3667,345600.0
2011-03-21 12:15:00,20.05,20.06,20.04,20.05,244700.0,11.3667,11.3724,11.3611,11.3667,244700.0
2011-03-21 12:20:00,20.04,20.06,20.03,20.05,307900.0,11.3611,11.3724,11.3554,11.3667,307900.0
2011-03-21 12:25:00,20.05,20.06,20.03,20.05,498600.0,11.3667,11.3724,11.3554,11.3667,498600.0
2011-03-21 12:30:00,20.05,20.07,20.04,20.05,422100.0,11.3667,11.3781,11.3611,11.3667,422100.0
2011-03-21 12:35:00,20.05,20.06,20.03,20.04,605400.0,11.3667,11.3724,11.3554,11.3611,605400.0
2011-03-21 12:40:00,20.04,20.05,20.03,20.05,206200.0,11.3611,11.3667,11.3554,11.3667,206200.0
2011-03-21 12:45:00,20.05,20.05,20.04,20.05,136900.0,11.3667,11.3667,11.3611,11.3667,136900.0
2011-03-21 12:50:00,20.05,20.05,20.04,20.04,114500.0,11.3667,11.3667,11.3611,11.3611,114500.0
2011-03-21 12:55:00,20.04,20.05,20.01,20.03,560700.0,11.3611,11.3667,11.3441,11.3554,560700.0
2011-03-21 13:00:00,20.04,20.05,20.03,20.05,75600.0,11.3611,11.3667,11.3554,11.3667,75600.0
2011-03-21 13:05:00,20.04,20.05,20.04,20.04,151300.0,11.3611,11.3667,11.3611,11.3611,151300.0
2011-03-21 13:10:00,20.04,20.05,20.02,20.03,307200.0,11.3611,11.3667,11.3497,11.3554,307200.0
2011-03-21 13:15:00,20.02,20.03,20.01,20.01,362700.0,11.3497,11.3554,11.3441,11.3441,362700.0
2011-03-21 13:20:00,20.01,20.02,19.99,20.0,360600.0,11.3441,11.3497,11.3327,11.3384,360600.0
2011-03-21 13:25:00,20.0,20.03,19.99,20.03,459400.0,11.3384,11.3554,11.3327,11.3554,459400.0
2011-03-21 13:30:00,20.02,20.03,20.01,20.01,229600.0,11.3497,11.3554,11.3441,11.3441,229600.0
2011-03-21 13:35:00,20.01,20.03,20.01,20.03,199900.0,11.3441,11.3554,11.3441,11.3554,199900.0
2011-03-21 13:40:00,20.03,20.03,20.0,20.01,300100.0,11.3554,11.3554,11.3384,11.3441,300100.0
2011-03-21 13:45:00,20.01,20.01,20.0,20.0,137900.0,11.3441,11.3441,11.3384,11.3384,137900.0
2011-03-21 13:50:00,20.01,20.04,20.0,20.04,480700.0,11.3441,11.3611,11.3384,11.3611,480700.0
2011-03-21 13:55:00,20.04,20.09,20.03,20.09,342300.0,11.3611,11.3894,11.3554,11.3894,342300.0
2011-03-21 14:00:00,20.09,20.1,20.08,20.1,226500.0,11.3894,11.3951,11.3837,11.3951,226500.0
2011-03-21 14:05:00,20.1,20.1,20.08,20.09,214400.0,11.3951,11.3951,11.3837,11.3894,214400.0
2011-03-21 14:10:00,20.09,20.09,20.06,20.06,171800.0,11.3894,11.3894,11.3724,11.3724,171800.0
2011-03-21 14:15:00,20.06,20.07,20.06,20.07,117300.0,11.3724,11.3781,11.3724,11.3781,117300.0
2011-03-21 14:20:00,20.07,20.07,20.04,20.05,468200.0,11.3781,11.3781,11.3611,11.3667,468200.0
2011-03-21 14:25:00,20.05,20.05,20.04,20.05,135700.0,11.3667,11.3667,11.3611,11.3667,135700.0
2011-03-21 14:30:00,20.04,20.06,20.04,20.05,298000.0,11.3611,11.3724,11.3611,11.3667,298000.0
2011-03-21 14:35:00,20.05,20.06,20.05,20.05,250700.0,11.3667,11.3724,11.3667,11.3667,250700.0
2011-03-21 14:40:00,20.05,20.06,20.02,20.03,406600.0,11.3667,11.3724,11.3497,11.3554,406600.0
2011-03-21 14:45:00,20.03,20.04,20.02,20.03,316700.0,11.3554,11.3611,11.3497,11.3554,316700.0
2011-03-21 14:50:00,20.04,20.04,20.01,20.02,266000.0,11.3611,11.3611,11.3441,11.3497,266000.0
2011-03-21 14:55:00,20.02,20.02,19.99,20.0,839300.0,11.3497,11.3497,11.3327,11.3384,839300.0
2011-03-21 15:00:00,20.0,20.03,20.0,20.02,396100.0,11.3384,11.3554,11.3384,11.3497,396100.0
2011-03-21 15:05:00,20.01,20.02,19.99,20.02,751300.0,11.3441,11.3497,11.3327,11.3497,751300.0
2011-03-21 15:10:00,20.02,20.02,19.99,20.0,284500.0,11.3497,11.3497,11.3327,11.3384,284500.0
2011-03-21 15:15:00,19.99,20.0,19.98,19.98,314400.0,11.3327,11.3384,11.3271,11.3271,314400.0
2011-03-21 15:20:00,19.98,19.99,19.93,19.96,1029000.0,11.3271,11.3327,11.2987,11.3157,1029000.0
2011-03-21 15:25:00,19.97,19.97,19.96,19.97,225900.0,11.3214,11.3214,11.3157,11.3214,225900.0
2011-03-21 15:30:00,19.96,19.98,19.96,19.96,530500.0,11.3157,11.3271,11.3157,11.3157,530500.0
2011-03-21 15:35:00,19.96,19.98,19.95,19.97,745000.0,11.3157,11.3271,11.31,11.3214,745000.0
2011-03-21 15:40:00,19.98,19.98,19.97,19.97,490300.0,11.3271,11.3271,11.3214,11.3214,490300.0
2011-03-21 15:45:00,19.98,19.99,19.97,19.97,1134700.0,11.3271,11.3327,11.3214,11.3214,1134700.0
2011-03-21 15:50:00,19.98,19.99,19.95,19.98,1023900.0,11.3271,11.3327,11.31,11.3271,1023900.0
2011-03-21 15:55:00,19.98,19.99,19.95,19.98,1601800.0,11.3271,11.3327,11.31,11.3271,1601800.0
2011-03-22 09:30:00,19.94,20.09,19.92,19.98,1334500.0,11.3044,11.3894,11.293,11.3271,1334500.0
2011-03-22 09:35:00,19.98,20.0,19.91,19.92,892400.0,11.3271,11.3384,11.2874,11.293,892400.0
2011-03-22 09:40:00,19.92,19.95,19.86,19.95,979200.0,11.293,11.31,11.259,11.31,979200.0
2011-03-22 09:45:00,19.95,19.98,19.91,19.94,756900.0,11.31,11.3271,11.2874,11.3044,756900.0
2011-03-22 09:50:00,19.94,19.98,19.93,19.96,682100.0,11.3044,11.3271,11.2987,11.3157,682100.0
2011-03-22 09:55:00,19.96,19.98,19.92,19.95,706700.0,11.3157,11.3271,11.293,11.31,706700.0
2011-03-22 10:00:00,19.95,20.0,19.93,19.97,801200.0,11.31,11.3384,11.2987,11.3214,801200.0
2011-03-22 10:05:00,19.97,19.98,19.94,19.96,458900.0,11.3214,11.3271,11.3044,11.3157,458900.0
2011-03-22 10:10:00,19.96,19.97,19.91,19.93,356200.0,11.3157,11.3214,11.2874,11.2987,356200.0
2011-03-22 10:15:00,19.92,19.93,19.9,19.92,481300.0,11.293,11.2987,11.2817,11.293,481300.0
2011-03-22 10:20:00,19.92,19.93,19.89,19.89,529300.0,11.293,11.2987,11.276,11.276,529300.0
2011-03-22 10:25:00,19.89,19.92,19.84,19.89,1023100.0,11.276,11.293,11.2477,11.276,1023100.0
2011-03-22 10:30:00,19.89,19.9,19.86,19.88,512200.0,11.276,11.2817,11.259,11.2704,512200.0
2011-03-22 10:35:00,19.87,19.88,19.84,19.87,395800.0,11.2647,11.2704,11.2477,11.2647,395800.0
2011-03-22 10:40:00,19.87,19.91,19.84,19.85,552300.0,11.2647,11.2874,11.2477,11.2534,552300.0
2011-03-22 10:45:00,19.85,19.91,19.84,19.87,484200.0,11.2534,11.2874,11.2477,11.2647,484200.0
2011-03-22 10:50:00,19.88,19.9,19.86,19.89,356500.0,11.2704,11.2817,11.259,11.276,356500.0
2011-03-22 10:55:00,19.9,19.9,19.84,19.84,430800.0,11.2817,11.2817,11.2477,11.2477,430800.0
2011-03-22 11:00:00,19.84,19.9,19.84,19.87,567500.0,11.2477,11.2817,11.2477,11.2647,567500.0
2011-03-22 11:05:00,19.87,19.89,19.86,19.89,280600.0,11.2647,11.276,11.259,11.276,280600.0
2011-03-22 11:10:00,19.89,19.89,19.86,19.87,188100.0,11.276,11.276,11.259,11.2647,188100.0
2011-03-22 11:15:00,19.86,19.93,19.86,19.91,853600.0,11.259,11.2987,11.259,11.2874,853600.0
2011-03-22 11:20:00,19.91,19.95,19.91,19.94,710900.0,11.2874,11.31,11.2874,11.3044,710900.0
2011-03-22 11:25:00,19.95,19.95,19.91,19.93,533500.0,11.31,11.31,11.2874,11.2987,533500.0
2011-03-22 11:30:00,19.93,19.93,19.9,19.9,313100.0,11.2987,11.2987,11.2817,11.2817,313100.0
2011-03-22 11:35:00,19.9,19.92,19.9,19.91,190600.0,11.2817,11.293,11.2817,11.2874,190600.0
2011-03-22 11:40:00,19.92,19.92,19.91,19.92,277500.0,11.293,11.293,11.2874,11.293,277500.0
2011-03-22 11:45:00,19.92,19.92,19.88,19.89,326700.0,11.293,11.293,11.2704,11.276,326700.0
2011-03-22 11:50:00,19.89,19.89,19.87,19.88,419300.0,11.276,11.276,11.2647,11.2704,419300.0
2011-03-22 11:55:00,19.9,19.92,19.89,19.92,393100.0,11.2817,11.293,11.276,11.293,393100.0
2011-03-22 12:00:00,19.92,19.92,19.9,19.91,776000.0,11.293,11.293,11.2817,11.2874,776000.0
2011-03-22 12:05:00,19.91,19.95,19.91,19.95,469300.0,11.2874,11.31,11.2874,11.31,469300.0
2011-03-22 12:10:00,19.95,19.96,19.93,19.94,415400.0,11.31,11.3157,11.2987,11.3044,415400.0
2011-03-22 12:15:00,19.93,19.95,19.93,19.95,147800.0,11.2987,11.31,11.2987,11.31,147800.0
2011-03-22 12:20:00,19.95,19.99,19.94,19.98,468900.0,11.31,11.3327,11.3044,11.3271,468900.0
2011-03-22 12:25:00,19.98,19.99,19.96,19.97,329600.0,11.3271,11.3327,11.3157,11.3214,329600.0
2011-03-22 12:30:00,19.97,19.98,19.96,19.97,168100.0,11.3214,11.3271,11.3157,11.3214,168100.0
2011-03-22 12:35:00,19.98,20.0,19.97,20.0,367800.0,11.3271,11.3384,11.3214,11.3384,367800.0
2011-03-22 12:40:00,20.0,20.0,19.98,19.99,340400.0,11.3384,11.3384,11.3271,11.3327,340400.0
2011-03-22 12:45:00,19.99,20.0,19.99,20.0,221100.0,11.3327,11.3384,11.3327,11.3384,221100.0
2011-03-22 12:50:00,20.0,20.0,19.97,19.97,396200.0,11.3384,11.3384,11.3214,11.3214,396200.0
2011-03-22 12:55:00,19.97,19.98,19.94,19.95,384000.0,11.3214,11.3271,11.3044,11.31,384000.0
2011-03-22 13:00:00,19.95,19.95,19.92,19.92,187800.0,11.31,11.31,11.293,11.293,187800.0
2011-03-22 13:05:00,19.92,19.93,19.91,19.92,360800.0,11.293,11.2987,11.2874,11.293,360800.0
2011-03-22 13:10:00,19.92,19.92,19.89,19.91,399600.0,11.293,11.293,11.276,11.2874,399600.0
2011-03-22 13:15:00,19.9,19.92,19.89,19.92,274100.0,11.2817,11.293,11.276,11.293,274100.0
2011-03-22 13:20:00,19.92,19.92,19.88,19.9,379300.0,11.293,11.293,11.2704,11.2817,379300.0
2011-03-22 13:25:00,19.9,19.9,19.89,19.89,149600.0,11.2817,11.2817,11.276,11.276,149600.0
2011-03-22 13:30:00,19.89,19.89,19.87,19.88,269800.0,11.276,11.276,11.2647,11.2704,269800.0
2011-03-22 13:35:00,19.87,19.89,19.85,19.86,775200.0,11.2647,11.276,11.2534,11.259,775200.0
2011-03-22 13:40:00,19.86,19.86,19.84,19.84,343900.0,11.259,11.259,11.2477,11.2477,343900.0
2011-03-22 13:45:00,19.85,19.85,19.83,19.85,501200.0,11.2534,11.2534,11.242,11.2534,501200.0
2011-03-22 13:50:00,19.84,19.87,19.84,19.86,462400.0,11.2477,11.2647,11.2477,11.259,462400.0
2011-03-22 13:55:00,19.87,19.89,19.86,19.87,471300.0,11.2647,11.276,11.259,11.2647,471300.0
2011-03-22 14:00:00,19.87,19.87,19.86,19.87,182000.0,11.2647,11.2647,11.259,11.2647,182000.0
2011-03-22 14:05:00,19.87,19.87,19.84,19.84,338200.0,11.2647,11.2647,11.2477,11.2477,338200.0
2011-03-22 14:10:00,19.84,19.86,19.84,19.85,346800.0,11.2477,11.259,11.2477,11.2534,346800.0
2011-03-22 14:15:00,19.85,19.85,19.84,19.85,175800.0,11.2534,11.2534,11.2477,11.2534,175800.0
2011-03-22 14:20:00,19.84,19.85,19.82,19.85,894000.0,11.2477,11.2534,11.2364,11.2534,894000.0
2011-03-22 14:25:00,19.85,19.85,19.84,19.85,148100.0,11.2534,11.2534,11.2477,11.2534,148100.0
2011-03-22 14:30:00,19.85,19.89,19.84,19.88,216300.0,11.2534,11.276,11.2477,11.2704,216300.0
2011-03-22 14:35:00,19.89,19.9,19.88,19.9,162900.0,11.276,11.2817,11.2704,11.2817,162900.0
2011-03-22 14:40:00,19.9,19.92,19.89,19.92,197700.0,11.2817,11.293,11.276,11.293,197700.0
2011-03-22 14:45:00,19.92,19.92,19.91,19.92,197700.0,11.293,11.293,11.2874,11.293,197700.0
2011-03-22 14:50:00,19.92,19.94,19.91,19.94,433200.0,11.293,11.3044,11.2874,11.3044,433200.0
2011-03-22 14:55:00,19.94,19.95,19.93,19.95,298700.0,11.3044,11.31,11.2987,11.31,298700.0
2011-03-22 15:00:00,19.95,19.96,19.93,19.93,409100.0,11.31,11.3157,11.2987,11.2987,409100.0
2011-03-22 15:05:00,19.93,19.96,19.93,19.94,405900.0,11.2987,11.3157,11.2987,11.3044,405900.0
2011-03-22 15:10:00,19.94,19.96,19.93,19.96,264800.0,11.3044,11.3157,11.2987,11.3157,264800.0
2011-03-22 15:15:00,19.95,19.96,19.95,19.96,359600.0,11.31,11.3157,11.31,11.3157,359600.0
2011-03-22 15:20:00,19.96,19.96,19.95,19.96,175500.0,11.3157,11.3157,11.31,11.3157,175500.0
2011-03-22 15:25:00,19.96,19.97,19.95,19.97,234200.0,11.3157,11.3214,11.31,11.3214,234200.0
2011-03-22 15:30:00,19.97,20.0,19.96,19.98,514000.0,11.3214,11.3384,11.3157,11.3271,514000.0
2011-03-22 15:35:00,19.99,20.0,19.96,19.96,678100.0,11.3327,11.3384,11.3157,11.3157,678100.0
2011-03-22 15:40:00,19.96,19.97,19.95,19.96,819300.0,11.3157,11.3214,11.31,11.3157,819300.0
2011-03-22 15:45:00,19.96,19.97,19.92,19.92,1059200.0,11.3157,11.3214,11.293,11.293,1059200.0
2011-03-22 15:50:00,19.93,19.95,19.91,19.92,755100.0,11.2987,11.31,11.2874,11.293,755100.0
2011-03-22 15:55:00,19.92,19.96,19.91,19.93,3195800.0,11.293,11.3157,11.2874,11.2987,3195800.0
2011-03-23 09:30:00,19.88,19.9,19.83,19.83,823600.0,11.2704,11.2817,11.242,11.242,823600.0
2011-03-23 09:35:00,19.83,19.84,19.77,19.78,541200.0,11.242,11.2477,11.208,11.2137,541200.0
2011-03-23 09:40:00,19.79,19.85,19.76,19.83,931000.0,11.2193,11.2534,11.2023,11.242,931000.0
2011-03-23 09:45:00,19.84,19.89,19.81,19.81,571900.0,11.2477,11.276,11.2307,11.2307,571900.0
2011-03-23 09:50:00,19.82,19.84,19.81,19.84,360600.0,11.2364,11.2477,11.2307,11.2477,360600.0
2011-03-23 09:55:00,19.83,19.88,19.83,19.84,635700.0,11.242,11.2704,11.242,11.2477,635700.0
2011-03-23 10:00:00,19.84,19.84,19.8,19.84,461000.0,11.2477,11.2477,11.225,11.2477,461000.0
2011-03-23 10:05:00,19.83,19.84,19.81,19.82,228900.0,11.242,11.2477,11.2307,11.2364,228900.0
2011-03-23 10:10:00,19.82,19.82,19.77,19.81,667600.0,11.2364,11.2364,11.208,11.2307,667600.0
2011-03-23 10:15:00,19.8,19.81,19.74,19.75,686100.0,11.225,11.2307,11.191,11.1967,686100.0
2011-03-23 10:20:00,19.75,19.78,19.74,19.75,513900.0,11.1967,11.2137,11.191,11.1967,513900.0
2011-03-23 10:25:00,19.75,19.78,19.74,19.77,830500.0,11.1967,11.2137,11.191,11.208,830500.0
2011-03-23 10:30:00,19.76,19.79,19.75,19.78,783300.0,11.2023,11.2193,11.1967,11.2137,783300.0
2011-03-23 10:35:00,19.78,19.79,19.77,19.79,311000.0,11.2137,11.2193,11.208,11.2193,311000.0
2011-03-23 10:40:00,19.78,19.79,19.77,19.78,286600.0,11.2137,11.2193,11.208,11.2137,286600.0
2011-03-23 10:45:00,19.78,19.78,19.75,19.76,247200.0,11.2137,11.2137,11.1967,11.2023,247200.0
2011-03-23 10:50:00,19.75,19.78,19.75,19.76,452900.0,11.1967,11.2137,11.1967,11.2023,452900.0
2011-03-23 10:55:00,19.75,19.77,19.75,19.77,188900.0,11.1967,11.208,11.1967,11.208,188900.0
2011-03-23 11:00:00,19.77,19.79,19.76,19.79,417700.0,11.208,11.2193,11.2023,11.2193,417700.0
2011-03-23 11:05:00,19.79,19.83,19.79,19.82,280200.0,11.2193,11.242,11.2193,11.2364,280200.0
2011-03-23 11:10:00,19.82,19.85,19.82,19.84,195900.0,11.2364,11.2534,11.2364,11.2477,195900.0
2011-03-23 11:15:00,19.83,19.84,19.79,19.8,321600.0,11.242,11.2477,11.2193,11.225,321600.0
2011-03-23 11:20:00,19.79,19.8,19.79,19.79,208600.0,11.2193,11.225,11.2193,11.2193,208600.0
2011-03-23 11:25:00,19.8,19.8,19.77,19.78,572900.0,11.225,11.225,11.208,11.2137,572900.0
2011-03-23 11:30:00,19.79,19.8,19.78,19.79,294900.0,11.2193,11.225,11.2137,11.2193,294900.0
2011-03-23 11:35:00,19.8,19.8,19.79,19.8,246700.0,11.225,11.225,11.2193,11.225,246700.0
2011-03-23 11:40:00,19.79,19.8,19.79,19.8,143700.0,11.2193,11.225,11.2193,11.225,143700.0
2011-03-23 11:45:00,19.79,19.8,19.77,19.77,534000.0,11.2193,11.225,11.208,11.208,534000.0
2011-03-23 11:50:00,19.77,19.78,19.77,19.77,95000.0,11.208,11.2137,11.208,11.208,95000.0
2011-03-23 11:55:00,19.77,19.79,19.77,19.79,182100.0,11.208,11.2193,11.208,11.2193,182100.0
2011-03-23 12:00:00,19.79,19.79,19.78,19.79,134800.0,11.2193,11.2193,11.2137,11.2193,134800.0
2011-03-23 12:05:00,19.78,19.79,19.76,19.77,283300.0,11.2137,11.2193,11.2023,11.208,283300.0
2011-03-23 12:10:00,19.76,19.77,19.76,19.76,250100.0,11.2023,11.208,11.2023,11.2023,250100.0
2011-03-23 12:15:00,19.76,19.77,19.76,19.76,136500.0,11.2023,11.208,11.2023,11.2023,136500.0
2011-03-23 12:20:00,19.76,19.77,19.76,19.77,240000.0,11.2023,11.208,11.2023,11.208,240000.0
2011-03-23 12:25:00,19.76,19.79,19.76,19.79,1013100.0,11.2023,11.2193,11.2023,11.2193,1013100.0
2011-03-23 12:30:00,19.79,19.81,19.79,19.8,239400.0,11.2193,11.2307,11.2193,11.225,239400.0
2011-03-23 12:35:00,19.81,19.81,19.79,19.8,280900.0,11.2307,11.2307,11.2193,11.225,280900.0
2011-03-23 12:40:00,19.8,19.81,19.79,19.81,195900.0,11.225,11.2307,11.2193,11.2307,195900.0
2011-03-23 12:45:00,19.8,19.84,19.8,19.84,382200.0,11.225,11.2477,11.225,11.2477,382200.0
2011-03-23 12:50:00,19.84,19.85,19.83,19.84,190400.0,11.2477,11.2534,11.242,11.2477,190400.0
2011-03-23 12:55:00,19.83,19.86,19.83,19.84,467800.0,11.242,11.259,11.242,11.2477,467800.0
2011-03-23 13:00:00,19.83,19.84,19.83,19.83,86900.0,11.242,11.2477,11.242,11.242,86900.0
2011-03-23 13:05:00,19.83,19.84,19.83,19.84,63700.0,11.242,11.2477,11.242,11.2477,63700.0
2011-03-23 13:10:00,19.84,19.84,19.81,19.81,183400.0,11.2477,11.2477,11.2307,11.2307,183400.0
2011-03-23 13:15:00,19.82,19.83,19.81,19.82,174900.0,11.2364,11.242,11.2307,11.2364,174900.0
2011-03-23 13:20:00,19.82,19.86,19.82,19.85,496000.0,11.2364,11.259,11.2364,11.2534,496000.0
2011-03-23 13:25:00,19.84,19.86,19.84,19.84,278500.0,11.2477,11.259,11.2477,11.2477,278500.0
2011-03-23 13:30:00,19.85,19.86,19.84,19.85,347900.0,11.2534,11.259,11.2477,11.2534,347900.0
2011-03-23 13:35:00,19.85,19.85,19.84,19.85,126000.0,11.2534,11.2534,11.2477,11.2534,126000.0
2011-03-23 13:40:00,19.85,19.86,19.83,19.85,237900.0,11.2534,11.259,11.242,11.2534,237900.0
2011-03-23 13:45:00,19.85,19.87,19.84,19.87,607100.0,11.2534,11.2647,11.2477,11.2647,607100.0
2011-03-23 13:50:00,19.87,19.9,19.86,19.87,307600.0,11.2647,11.2817,11.259,11.2647,307600.0
2011-03-23 13:55:00,19.87,19.89,19.85,19.86,367100.0,11.2647,11.276,11.2534,11.259,367100.0
2011-03-23 14:00:00,19.86,19.86,19.83,19.83,171200.0,11.259,11.259,11.242,11.242,171200.0
2011-03-23 14:05:00,19.84,19.84,19.83,19.84,130500.0,11.2477,11.2477,11.242,11.2477,130500.0
2011-03-23 14:10:00,19.84,19.84,19.82,19.82,157300.0,11.2477,11.2477,11.2364,11.2364,157300.0
2011-03-23 14:15:00,19.82,19.83,19.8,19.82,470800.0,11.2364,11.242,11.225,11.2364,470800.0
2011-03-23 14:20:00,19.82,19.82,19.8,19.8,195500.0,11.2364,11.2364,11.225,11.225,195500.0
2011-03-23 14:25:00,19.8,19.82,19.8,19.81,208600.0,11.225,11.2364,11.225,11.2307,208600.0
2011-03-23 14:30:00,19.82,19.86,19.81,19.85,569500.0,11.2364,11.259,11.2307,11.2534,569500.0
2011-03-23 14:35:00,19.86,19.86,19.84,19.85,202700.0,11.259,11.259,11.2477,11.2534,202700.0
2011-03-23 14:40:00,19.85,19.85,19.84,19.85,208500.0,11.2534,11.2534,11.2477,11.2534,208500.0
2011-03-23 14:45:00,19.85,19.85,19.84,19.85,165000.0,11.2534,11.2534,11.2477,11.2534,165000.0
2011-03-23 14:50:00,19.85,19.88,19.85,19.88,396300.0,11.2534,11.2704,11.2534,11.2704,396300.0
2011-03-23 14:55:00,19.88,19.9,19.87,19.89,405400.0,11.2704,11.2817,11.2647,11.276,405400.0
2011-03-23 15:00:00,19.89,19.9,19.88,19.89,267600.0,11.276,11.2817,11.2704,11.276,267600.0
2011-03-23 15:05:00,19.9,19.92,19.89,19.92,729700.0,11.2817,11.293,11.276,11.293,729700.0
2011-03-23 15:10:00,19.92,19.96,19.91,19.96,683000.0,11.293,11.3157,11.2874,11.3157,683000.0
2011-03-23 15:15:00,19.96,19.97,19.94,19.96,636200.0,11.3157,11.3214,11.3044,11.3157,636200.0
2011-03-23 15:20:00,19.96,19.99,19.94,19.98,554900.0,11.3157,11.3327,11.3044,11.3271,554900.0
2011-03-23 15:25:00,19.99,19.99,19.94,19.95,959200.0,11.3327,11.3327,11.3044,11.31,959200.0
2011-03-23 15:30:00,19.95,19.95,19.92,19.92,422300.0,11.31,11.31,11.293,11.293,422300.0
2011-03-23 15:35:00,19.92,19.92,19.88,19.89,593600.0,11.293,11.293,11.2704,11.276,593600.0
2011-03-23 15:40:00,19.89,19.9,19.88,19.89,853500.0,11.276,11.2817,11.2704,11.276,853500.0
2011-03-23 15:45:00,19.89,19.91,19.88,19.89,618400.0,11.276,11.2874,11.2704,11.276,618400.0
2011-03-23 15:50:00,19.89,19.94,19.89,19.93,529200.0,11.276,11.3044,11.276,11.2987,529200.0
2011-03-23 15:55:00,19.94,19.94,19.91,19.91,1003700.0,11.3044,11.3044,11.2874,11.2874,1003700.0
2011-03-24 09:30:00,20.0,20.03,19.95,19.96,1419800.0,11.3384,11.3554,11.31,11.3157,1419800.0
2011-03-24 09:35:00,19.96,19.97,19.91,19.91,826800.0,11.3157,11.3214,11.2874,11.2874,826800.0
2011-03-24 09:40:00,19.91,19.92,19.81,19.89,1242100.0,11.2874,11.293,11.2307,11.276,1242100.0
2011-03-24 09:45:00,19.89,19.93,19.89,19.91,503200.0,11.276,11.2987,11.276,11.2874,503200.0
2011-03-24 09:50:00,19.91,19.95,19.91,19.95,538400.0,11.2874,11.31,11.2874,11.31,538400.0
2011-03-24 09:55:00,19.94,19.96,19.92,19.94,592100.0,11.3044,11.3157,11.293,11.3044,592100.0
2011-03-24 10:00:00,19.93,20.0,19.93,19.99,453000.0,11.2987,11.3384,11.2987,11.3327,453000.0
2011-03-24 10:05:00,19.99,20.02,19.98,20.0,452400.0,11.3327,11.3497,11.3271,11.3384,452400.0
2011-03-24 10:10:00,19.99,20.02,19.98,20.02,434800.0,11.3327,11.3497,11.3271,11.3497,434800.0
2011-03-24 10:15:00,20.01,20.06,20.01,20.05,563600.0,11.3441,11.3724,11.3441,11.3667,563600.0
2011-03-24 10:20:00,20.06,20.06,20.01,20.01,785700.0,11.3724,11.3724,11.3441,11.3441,785700.0
2011-03-24 10:25:00,20.02,20.06,20.02,20.05,599500.0,11.3497,11.3724,11.3497,11.3667,599500.0
2011-03-24 10:30:00,20.05,20.1,20.05,20.1,289900.0,11.3667,11.3951,11.3667,11.3951,289900.0
2011-03-24 10:35:00,20.1,20.12,20.08,20.08,365300.0,11.3951,11.4064,11.3837,11.3837,365300.0
2011-03-24 10:40:00,20.09,20.1,20.07,20.09,318100.0,11.3894,11.3951,11.3781,11.3894,318100.0
2011-03-24 10:45:00,20.09,20.11,20.07,20.09,2201400.0,11.3894,11.4008,11.3781,11.3894,2201400.0
2011-03-24 10:50:00,20.1,20.15,20.1,20.1,654700.0,11.3951,11.4234,11.3951,11.3951,654700.0
2011-03-24 10:55:00,20.11,20.19,20.1,20.17,462100.0,11.4008,11.4461,11.3951,11.4348,462100.0
2011-03-24 11:00:00,20.17,20.18,20.13,20.15,679100.0,11.4348,11.4404,11.4121,11.4234,679100.0
2011-03-24 11:05:00,20.14,20.17,20.14,20.15,441700.0,11.4178,11.4348,11.4178,11.4234,441700.0
2011-03-24 11:10:00,20.16,20.16,20.12,20.13,454800.0,11.4291,11.4291,11.4064,11.4121,454800.0
2011-03-24 11:15:00,20.13,20.17,20.12,20.14,601500.0,11.4121,11.4348,11.4064,11.4178,601500.0
2011-03-24 11:20:00,20.13,20.17,20.13,20.14,877500.0,11.4121,11.4348,11.4121,11.4178,877500.0
2011-03-24 11:25:00,20.14,20.14,20.1,20.11,512700.0,11.4178,11.4178,11.3951,11.4008,512700.0
2011-03-24 11:30:00,20.11,20.14,20.1,20.14,736100.0,11.4008,11.4178,11.3951,11.4178,736100.0
2011-03-24 11:35:00,20.14,20.17,20.13,20.17,451100.0,11.4178,11.4348,11.4121,11.4348,451100.0
2011-03-24 11:40:00,20.17,20.19,20.16,20.17,304700.0,11.4348,11.4461,11.4291,11.4348,304700.0
2011-03-24 11:45:00,20.17,20.18,20.16,20.17,248400.0,11.4348,11.4404,11.4291,11.4348,248400.0
2011-03-24 11:50:00,20.17,20.17,20.15,20.17,283200.0,11.4348,11.4348,11.4234,11.4348,283200.0
2011-03-24 11:55:00,20.16,20.17,20.14,20.15,374900.0,11.4291,11.4348,11.4178,11.4234,374900.0
2011-03-24 12:00:00,20.15,20.2,20.15,20.2,753400.0,11.4234,11.4518,11.4234,11.4518,753400.0
2011-03-24 12:05:00,20.2,20.2,20.18,20.2,409600.0,11.4518,11.4518,11.4404,11.4518,409600.0
2011-03-24 12:10:00,20.2,20.22,20.19,20.19,644600.0,11.4518,11.4631,11.4461,11.4461,644600.0
2011-03-24 12:15:00,20.19,20.26,20.18,20.25,1177100.0,11.4461,11.4858,11.4404,11.4801,1177100.0
2011-03-24 12:20:00,20.24,20.25,20.19,20.2,594200.0,11.4745,11.4801,11.4461,11.4518,594200.0
2011-03-24 12:25:00,20.2,20.23,20.19,20.23,564600.0,11.4518,11.4688,11.4461,11.4688,564600.0
2011-03-24 12:30:00,20.22,20.23,20.18,20.2,494200.0,11.4631,11.4688,11.4404,11.4518,494200.0
2011-03-24 12:35:00,20.2,20.22,20.18,20.21,592600.0,11.4518,11.4631,11.4404,11.4574,592600.0
2011-03-24 12:40:00,20.21,20.21,20.19,20.19,551200.0,11.4574,11.4574,11.4461,11.4461,551200.0
2011-03-24 12:45:00,20.19,20.23,20.19,20.23,311300.0,11.4461,11.4688,11.4461,11.4688,311300.0
2011-03-24 12:50:00,20.22,20.23,20.19,20.19,336700.0,11.4631,11.4688,11.4461,11.4461,336700.0
2011-03-24 12:55:00,20.19,20.21,20.19,20.2,352000.0,11.4461,11.4574,11.4461,11.4518,352000.0
2011-03-24 13:00:00,20.19,20.22,20.19,20.22,222300.0,11.4461,11.4631,11.4461,11.4631,222300.0
2011-03-24 13:05:00,20.21,20.24,20.21,20.23,241900.0,11.4574,11.4745,11.4574,11.4688,241900.0
2011-03-24 13:10:00,20.23,20.25,20.23,20.23,185400.0,11.4688,11.4801,11.4688,11.4688,185400.0
2011-03-24 13:15:00,20.23,20.25,20.23,20.24,305200.0,11.4688,11.4801,11.4688,11.4745,305200.0
2011-03-24 13:20:00,20.24,20.25,20.24,20.25,120100.0,11.4745,11.4801,11.4745,11.4801,120100.0
2011-03-24 13:25:00,20.25,20.26,20.24,20.25,204400.0,11.4801,11.4858,11.4745,11.4801,204400.0
2011-03-24 13:30:00,20.25,20.26,20.24,20.25,272700.0,11.4801,11.4858,11.4745,11.4801,272700.0
2011-03-24 13:35:00,20.26,20.26,20.24,20.25,164500.0,11.4858,11.4858,11.4745,11.4801,164500.0
2011-03-24 13:40:00,20.25,20.25,20.24,20.25,72800.0,11.4801,11.4801,11.4745,11.4801,72800.0
2011-03-24 13:45:00,20.25,20.25,20.21,20.24,358100.0,11.4801,11.4801,11.4574,11.4745,358100.0
2011-03-24 13:50:00,20.24,20.25,20.21,20.23,401500.0,11.4745,11.4801,11.4574,11.4688,401500.0
2011-03-24 13:55:00,20.23,20.24,20.21,20.23,357500.0,11.4688,11.4745,11.4574,11.4688,357500.0
2011-03-24 14:00:00,20.23,20.25,20.22,20.24,849300.0,11.4688,11.4801,11.4631,11.4745,849300.0
2011-03-24 14:05:00,20.24,20.25,20.23,20.24,195300.0,11.4745,11.4801,11.4688,11.4745,195300.0
2011-03-24 14:10:00,20.24,20.26,20.23,20.23,291800.0,11.4745,11.4858,11.4688,11.4688,291800.0
2011-03-24 14:15:00,20.23,20.24,20.22,20.24,344100.0,11.4688,11.4745,11.4631,11.4745,344100.0
2011-03-24 14:20:00,20.24,20.29,20.23,20.28,729900.0,11.4745,11.5028,11.4688,11.4971,729900.0
2011-03-24 14:25:00,20.29,20.3,20.28,20.29,294900.0,11.5028,11.5085,11.4971,11.5028,294900.0
2011-03-24 14:30:00,20.29,20.3,20.28,20.29,261600.0,11.5028,11.5085,11.4971,11.5028,261600.0
2011-03-24 14:35:00,20.29,20.3,20.28,20.3,272700.0,11.5028,11.5085,11.4971,11.5085,272700.0
2011-03-24 14:40:00,20.29,20.35,20.29,20.33,824800.0,11.5028,11.5368,11.5028,11.5255,824800.0
2011-03-24 14:45:00,20.33,20.35,20.29,20.29,565900.0,11.5255,11.5368,11.5028,11.5028,565900.0
2011-03-24 14:50:00,20.29,20.31,20.29,20.29,457100.0,11.5028,11.5141,11.5028,11.5028,457100.0
2011-03-24 14:55:00,20.28,20.31,20.28,20.31,219000.0,11.4971,11.5141,11.4971,11.5141,219000.0
2011-03-24 15:00:00,20.3,20.31,20.3,20.31,179200.0,11.5085,11.5141,11.5085,11.5141,179200.0
2011-03-24 15:05:00,20.3,20.33,20.3,20.31,351800.0,11.5085,11.5255,11.5085,11.5141,351800.0
2011-03-24 15:10:00,20.32,20.33,20.3,20.33,372900.0,11.5198,11.5255,11.5085,11.5255,372900.0
2011-03-24 15:15:00,20.31,20.36,20.31,20.35,491700.0,11.5141,11.5425,11.5141,11.5368,491700.0
2011-03-24 15:20:00,20.34,20.35,20.32,20.35,973400.0,11.5311,11.5368,11.5198,11.5368,973400.0
2011-03-24 15:25:00,20.35,20.35,20.33,20.34,345400.0,11.5368,11.5368,11.5255,11.5311,345400.0
2011-03-24 15:30:00,20.34,20.34,20.31,20.32,290000.0,11.5311,11.5311,11.5141,11.5198,290000.0
2011-03-24 15:35:00,20.31,20.32,20.27,20.27,692200.0,11.5141,11.5198,11.4915,11.4915,692200.0
2011-03-24 15:40:00,20.28,20.29,20.25,20.27,675300.0,11.4971,11.5028,11.4801,11.4915,675300.0
2011-03-24 15:45:00,20.27,20.3,20.26,20.29,1085400.0,11.4915,11.5085,11.4858,11.5028,1085400.0
2011-03-24 15:50:00,20.29,20.29,20.26,20.27,943600.0,11.5028,11.5028,11.4858,11.4915,943600.0
2011-03-24 15:55:00,20.28,20.3,20.25,20.3,3026500.0,11.4971,11.5085,11.4801,11.5085,3026500.0
2011-03-25 09:30:00,20.35,20.4,20.3,20.38,1003400.0,11.5368,11.5652,11.5085,11.5538,1003400.0
2011-03-25 09:35:00,20.39,20.42,20.35,20.41,943500.0,11.5595,11.5765,11.5368,11.5708,943500.0
2011-03-25 09:40:00,20.41,20.45,20.38,20.44,1120900.0,11.5708,11.5935,11.5538,11.5878,1120900.0
2011-03-25 09:45:00,20.44,20.5,20.43,20.47,1079600.0,11.5878,11.6219,11.5822,11.6048,1079600.0
2011-03-25 09:50:00,20.47,20.49,20.46,20.46,992500.0,11.6048,11.6162,11.5992,11.5992,992500.0
2011-03-25 09:55:00,20.46,20.5,20.44,20.48,580300.0,11.5992,11.6219,11.5878,11.6105,580300.0
2011-03-25 10:00:00,20.48,20.49,20.46,20.48,492800.0,11.6105,11.6162,11.5992,11.6105,492800.0
2011-03-25 10:05:00,20.49,20.49,20.46,20.47,404500.0,11.6162,11.6162,11.5992,11.6048,404500.0
2011-03-25 10:10:00,20.48,20.48,20.44,20.47,445700.0,11.6105,11.6105,11.5878,11.6048,445700.0
2011-03-25 10:15:00,20.47,20.48,20.45,20.46,456100.0,11.6048,11.6105,11.5935,11.5992,456100.0
2011-03-25 10:20:00,20.45,20.46,20.43,20.45,803900.0,11.5935,11.5992,11.5822,11.5935,803900.0
2011-03-25 10:25:00,20.45,20.46,20.44,20.45,667400.0,11.5935,11.5992,11.5878,11.5935,667400.0
2011-03-25 10:30:00,20.45,20.46,20.44,20.46,655300.0,11.5935,11.5992,11.5878,11.5992,655300.0
2011-03-25 10:35:00,20.46,20.46,20.41,20.41,526300.0,11.5992,11.5992,11.5708,11.5708,526300.0
2011-03-25 10:40:00,20.42,20.44,20.41,20.44,852200.0,11.5765,11.5878,11.5708,11.5878,852200.0
2011-03-25 10:45:00,20.43,20.45,20.42,20.43,504500.0,11.5822,11.5935,11.5765,11.5822,504500.0
2011-03-25 10:50:00,20.43,20.46,20.42,20.45,790500.0,11.5822,11.5992,11.5765,11.5935,790500.0
2011-03-25 10:55:00,20.45,20.45,20.42,20.44,468000.0,11.5935,11.5935,11.5765,11.5878,468000.0
2011-03-25 11:00:00,20.43,20.45,20.42,20.43,621200.0,11.5822,11.5935,11.5765,11.5822,621200.0
2011-03-25 11:05:00,20.43,20.44,20.42,20.44,409600.0,11.5822,11.5878,11.5765,11.5878,409600.0
2011-03-25 11:10:00,20.44,20.44,20.41,20.44,490800.0,11.5878,11.5878,11.5708,11.5878,490800.0
2011-03-25 11:15:00,20.44,20.45,20.42,20.44,433700.0,11.5878,11.5935,11.5765,11.5878,433700.0
2011-03-25 11:20:00,20.43,20.45,20.43,20.45,453000.0,11.5822,11.5935,11.5822,11.5935,453000.0
2011-03-25 11:25:00,20.45,20.45,20.43,20.44,381200.0,11.5935,11.5935,11.5822,11.5878,381200.0
2011-03-25 11:30:00,20.44,20.45,20.43,20.44,361600.0,11.5878,11.5935,11.5822,11.5878,361600.0
2011-03-25 11:35:00,20.43,20.47,20.42,20.45,992300.0,11.5822,11.6048,11.5765,11.5935,992300.0
2011-03-25 11:40:00,20.46,20.46,20.44,20.46,207900.0,11.5992,11.5992,11.5878,11.5992,207900.0
2011-03-25 11:45:00,20.46,20.49,20.45,20.48,322000.0,11.5992,11.6162,11.5935,11.6105,322000.0
2011-03-25 11:50:00,20.48,20.49,20.47,20.47,309500.0,11.6105,11.6162,11.6048,11.6048,309500.0
2011-03-25 11:55:00,20.48,20.49,20.47,20.48,218100.0,11.6105,11.6162,11.6048,11.6105,218100.0
2011-03-25 12:00:00,20.48,20.48,20.45,20.46,453300.0,11.6105,11.6105,11.5935,11.5992,453300.0
2011-03-25 12:05:00,20.47,20.48,20.46,20.47,189200.0,11.6048,11.6105,11.5992,11.6048,189200.0
2011-03-25 12:10:00,20.48,20.49,20.47,20.48,627600.0,11.6105,11.6162,11.6048,11.6105,627600.0
2011-03-25 12:15:00,20.48,20.49,20.47,20.48,452800.0,11.6105,11.6162,11.6048,11.6105,452800.0
2011-03-25 12:20:00,20.48,20.49,20.46,20.47,364400.0,11.6105,11.6162,11.5992,11.6048,364400.0
2011-03-25 12:25:00,20.47,20.48,20.46,20.47,307900.0,11.6048,11.6105,11.5992,11.6048,307900.0
2011-03-25 12:30:00,20.47,20.48,20.46,20.47,298700.0,11.6048,11.6105,11.5992,11.6048,298700.0
2011-03-25 12:35:00,20.48,20.48,20.46,20.47,360600.0,11.6105,11.6105,11.5992,11.6048,360600.0
2011-03-25 12:40:00,20.46,20.47,20.45,20.45,225300.0,11.5992,11.6048,11.5935,11.5935,225300.0
2011-03-25 12:45:00,20.45,20.47,20.45,20.47,223800.0,11.5935,11.6048,11.5935,11.6048,223800.0
2011-03-25 12:50:00,20.46,20.47,20.45,20.45,107500.0,11.5992,11.6048,11.5935,11.5935,107500.0
2011-03-25 12:55:00,20.45,20.47,20.45,20.45,148100.0,11.5935,11.6048,11.5935,11.5935,148100.0
2011-03-25 13:00:00,20.45,20.46,20.44,20.44,300400.0,11.5935,11.5992,11.5878,11.5878,300400.0
2011-03-25 13:05:00,20.44,20.45,20.44,20.44,328600.0,11.5878,11.5935,11.5878,11.5878,328600.0
2011-03-25 13:10:00,20.44,20.45,20.43,20.45,234000.0,11.5878,11.5935,11.5822,11.5935,234000.0
2011-03-25 13:15:00,20.45,20.45,20.42,20.43,493100.0,11.5935,11.5935,11.5765,11.5822,493100.0
2011-03-25 13:20:00,20.43,20.44,20.42,20.44,247900.0,11.5822,11.5878,11.5765,11.5878,247900.0
2011-03-25 13:25:00,20.44,20.44,20.4,20.42,543400.0,11.5878,11.5878,11.5652,11.5765,543400.0
2011-03-25 13:30:00,20.41,20.42,20.4,20.41,335700.0,11.5708,11.5765,11.5652,11.5708,335700.0
2011-03-25 13:35:00,20.41,20.44,20.4,20.41,330400.0,11.5708,11.5878,11.5652,11.5708,330400.0
2011-03-25 13:40:00,20.42,20.42,20.39,20.39,269000.0,11.5765,11.5765,11.5595,11.5595,269000.0
2011-03-25 13:45:00,20.39,20.4,20.37,20.38,281800.0,11.5595,11.5652,11.5482,11.5538,281800.0
2011-03-25 13:50:00,20.39,20.42,20.38,20.41,290700.0,11.5595,11.5765,11.5538,11.5708,290700.0
2011-03-25 13:55:00,20.42,20.42,20.39,20.41,376700.0,11.5765,11.5765,11.5595,11.5708,376700.0
2011-03-25 14:00:00,20.4,20.42,20.39,20.41,276000.0,11.5652,11.5765,11.5595,11.5708,276000.0
2011-03-25 14:05:00,20.41,20.42,20.4,20.41,145700.0,11.5708,11.5765,11.5652,11.5708,145700.0
2011-03-25 14:10:00,20.42,20.42,20.41,20.41,138500.0,11.5765,11.5765,11.5708,11.5708,138500.0
2011-03-25 14:15:00,20.41,20.42,20.39,20.39,239300.0,11.5708,11.5765,11.5595,11.5595,239300.0
2011-03-25 14:20:00,20.4,20.41,20.39,20.39,115900.0,11.5652,11.5708,11.5595,11.5595,115900.0
2011-03-25 14:25:00,20.4,20.4,20.37,20.37,330400.0,11.5652,11.5652,11.5482,11.5482,330400.0
2011-03-25 14:30:00,20.37,20.38,20.36,20.38,137800.0,11.5482,11.5538,11.5425,11.5538,137800.0
2011-03-25 14:35:00,20.38,20.39,20.36,20.39,486900.0,11.5538,11.5595,11.5425,11.5595,486900.0
2011-03-25 14:40:00,20.38,20.39,20.37,20.37,157600.0,11.5538,11.5595,11.5482,11.5482,157600.0
2011-03-25 14:45:00,20.38,20.4,20.37,20.38,212700.0,11.5538,11.5652,11.5482,11.5538,212700.0
2011-03-25 14:50:00,20.38,20.42,20.38,20.41,329600.0,11.5538,11.5765,11.5538,11.5708,329600.0
2011-03-25 14:55:00,20.4,20.41,20.4,20.41,85500.0,11.5652,11.5708,11.5652,11.5708,85500.0
2011-03-25 15:00:00,20.41,20.41,20.4,20.4,178400.0,11.5708,11.5708,11.5652,11.5652,178400.0
2011-03-25 15:05:00,20.41,20.42,20.4,20.4,270500.0,11.5708,11.5765,11.5652,11.5652,270500.0
2011-03-25 15:10:00,20.41,20.44,20.4,20.43,535700.0,11.5708,11.5878,11.5652,11.5822,535700.0
2011-03-25 15:15:00,20.43,20.44,20.42,20.44,199200.0,11.5822,11.5878,11.5765,11.5878,199200.0
2011-03-25 15:20:00,20.44,20.44,20.41,20.41,618500.0,11.5878,11.5878,11.5708,11.5708,618500.0
2011-03-25 15:25:00,20.41,20.42,20.39,20.41,410900.0,11.5708,11.5765,11.5595,11.5708,410900.0
2011-03-25 15:30:00,20.41,20.41,20.39,20.39,393000.0,11.5708,11.5708,11.5595,11.5595,393000.0
2011-03-25 15:35:00,20.39,20.41,20.39,20.4,436600.0,11.5595,11.5708,11.5595,11.5652,436600.0
2011-03-25 15:40:00,20.4,20.41,20.38,20.38,481600.0,11.5652,11.5708,11.5538,11.5538,481600.0
2011-03-25 15:45:00,20.38,20.39,20.36,20.38,1123600.0,11.5538,11.5595,11.5425,11.5538,1123600.0
2011-03-25 15:50:00,20.37,20.38,20.34,20.35,755100.0,11.5482,11.5538,11.5311,11.5368,755100.0
2011-03-25 15:55:00,20.35,20.36,20.34,20.35,1323200.0,11.5368,11.5425,11.5311,11.5368,1323200.0
2011-03-28 09:30:00,20.36,20.46,20.34,20.42,1394000.0,11.5425,11.5992,11.5311,11.5765,1394000.0
2011-03-28 09:35:00,20.42,20.46,20.39,20.42,1569400.0,11.5765,11.5992,11.5595,11.5765,1569400.0
2011-03-28 09:40:00,20.42,20.45,20.41,20.44,440900.0,11.5765,11.5935,11.5708,11.5878,440900.0
2011-03-28 09:45:00,20.45,20.46,20.39,20.41,419500.0,11.5935,11.5992,11.5595,11.5708,419500.0
2011-03-28 09:50:00,20.41,20.45,20.4,20.45,301800.0,11.5708,11.5935,11.5652,11.5935,301800.0
2011-03-28 09:55:00,20.44,20.46,20.39,20.4,401300.0,11.5878,11.5992,11.5595,11.5652,401300.0
2011-03-28 10:00:00,20.4,20.42,20.4,20.4,209400.0,11.5652,11.5765,11.5652,11.5652,209400.0
2011-03-28 10:05:00,20.4,20.41,20.38,20.39,438800.0,11.5652,11.5708,11.5538,11.5595,438800.0
2011-03-28 10:10:00,20.4,20.4,20.37,20.4,299800.0,11.5652,11.5652,11.5482,11.5652,299800.0
2011-03-28 10:15:00,20.4,20.4,20.38,20.39,199500.0,11.5652,11.5652,11.5538,11.5595,199500.0
2011-03-28 10:20:00,20.39,20.4,20.37,20.38,352800.0,11.5595,11.5652,11.5482,11.5538,352800.0
2011-03-28 10:25:00,20.37,20.39,20.37,20.38,166600.0,11.5482,11.5595,11.5482,11.5538,166600.0
2011-03-28 10:30:00,20.39,20.4,20.37,20.39,309300.0,11.5595,11.5652,11.5482,11.5595,309300.0
2011-03-28 10:35:00,20.39,20.4,20.38,20.4,188300.0,11.5595,11.5652,11.5538,11.5652,188300.0
2011-03-28 10:40:00,20.4,20.4,20.37,20.39,231800.0,11.5652,11.5652,11.5482,11.5595,231800.0
2011-03-28 10:45:00,20.39,20.39,20.37,20.37,184200.0,11.5595,11.5595,11.5482,11.5482,184200.0
2011-03-28 10:50:00,20.38,20.38,20.35,20.36,221800.0,11.5538,11.5538,11.5368,11.5425,221800.0
2011-03-28 10:55:00,20.35,20.39,20.35,20.38,319800.0,11.5368,11.5595,11.5368,11.5538,319800.0
2011-03-28 11:00:00,20.37,20.38,20.35,20.36,271400.0,11.5482,11.5538,11.5368,11.5425,271400.0
2011-03-28 11:05:00,20.37,20.39,20.36,20.39,217800.0,11.5482,11.5595,11.5425,11.5595,217800.0
2011-03-28 11:10:00,20.38,20.39,20.37,20.38,288400.0,11.5538,11.5595,11.5482,11.5538,288400.0
2011-03-28 11:15:00,20.38,20.39,20.37,20.37,278600.0,11.5538,11.5595,11.5482,11.5482,278600.0
2011-03-28 11:20:00,20.37,20.38,20.37,20.38,64800.0,11.5482,11.5538,11.5482,11.5538,64800.0
2011-03-28 11:25:00,20.38,20.39,20.36,20.38,272300.0,11.5538,11.5595,11.5425,11.5538,272300.0
2011-03-28 11:30:00,20.39,20.39,20.38,20.38,166800.0,11.5595,11.5595,11.5538,11.5538,166800.0
2011-03-28 11:35:00,20.38,20.39,20.36,20.37,249400.0,11.5538,11.5595,11.5425,11.5482,249400.0
2011-03-28 11:40:00,20.37,20.38,20.37,20.37,161900.0,11.5482,11.5538,11.5482,11.5482,161900.0
2011-03-28 11:45:00,20.38,20.38,20.35,20.36,721400.0,11.5538,11.5538,11.5368,11.5425,721400.0
2011-03-28 11:50:00,20.36,20.36,20.35,20.35,84700.0,11.5425,11.5425,11.5368,11.5368,84700.0
2011-03-28 11:55:00,20.36,20.36,20.35,20.35,188800.0,11.5425,11.5425,11.5368,11.5368,188800.0
2011-03-28 12:00:00,20.35,20.36,20.32,20.32,367400.0,11.5368,11.5425,11.5198,11.5198,367400.0
2011-03-28 12:05:00,20.32,20.33,20.3,20.32,233200.0,11.5198,11.5255,11.5085,11.5198,233200.0
2011-03-28 12:10:00,20.32,20.32,20.29,20.29,151300.0,11.5198,11.5198,11.5028,11.5028,151300.0
2011-03-28 12:15:00,20.29,20.31,20.29,20.31,271300.0,11.5028,11.5141,11.5028,11.5141,271300.0
2011-03-28 12:20:00,20.32,20.32,20.3,20.3,191600.0,11.5198,11.5198,11.5085,11.5085,191600.0
2011-03-28 12:25:00,20.3,20.31,20.28,20.28,218600.0,11.5085,11.5141,11.4971,11.4971,218600.0
2011-03-28 12:30:00,20.29,20.31,20.28,20.29,273000.0,11.5028,11.5141,11.4971,11.5028,273000.0
2011-03-28 12:35:00,20.29,20.3,20.29,20.3,78800.0,11.5028,11.5085,11.5028,11.5085,78800.0
2011-03-28 12:40:00,20.29,20.3,20.29,20.3,165700.0,11.5028,11.5085,11.5028,11.5085,165700.0
2011-03-28 12:45:00,20.29,20.31,20.28,20.28,678600.0,11.5028,11.5141,11.4971,11.4971,678600.0
2011-03-28 12:50:00,20.28,20.32,20.28,20.31,336500.0,11.4971,11.5198,11.4971,11.5141,336500.0
2011-03-28 12:55:00,20.31,20.32,20.3,20.31,146300.0,11.5141,11.5198,11.5085,11.5141,146300.0
2011-03-28 13:00:00,20.3,20.31,20.3,20.3,65200.0,11.5085,11.5141,11.5085,11.5085,65200.0
2011-03-28 13:05:00,20.3,20.32,20.3,20.31,169400.0,11.5085,11.5198,11.5085,11.5141,169400.0
2011-03-28 13:10:00,20.31,20.32,20.31,20.31,75300.0,11.5141,11.5198,11.5141,11.5141,75300.0
2011-03-28 13:15:00,20.32,20.32,20.3,20.3,321100.0,11.5198,11.5198,11.5085,11.5085,321100.0
2011-03-28 13:20:00,20.3,20.31,20.29,20.29,206400.0,11.5085,11.5141,11.5028,11.5028,206400.0
2011-03-28 13:25:00,20.3,20.3,20.27,20.27,265000.0,11.5085,11.5085,11.4915,11.4915,265000.0
2011-03-28 13:30:00,20.28,20.28,20.27,20.27,164300.0,11.4971,11.4971,11.4915,11.4915,164300.0
2011-03-28 13:35:00,20.27,20.3,20.27,20.29,134500.0,11.4915,11.5085,11.4915,11.5028,134500.0
2011-03-28 13:40:00,20.29,20.3,20.28,20.29,297400.0,11.5028,11.5085,11.4971,11.5028,297400.0
2011-03-28 13:45:00,20.29,20.29,20.27,20.27,133500.0,11.5028,11.5028,11.4915,11.4915,133500.0
2011-03-28 13:50:00,20.27,20.28,20.27,20.27,100900.0,11.4915,11.4971,11.4915,11.4915,100900.0
2011-03-28 13:55:00,20.28,20.29,20.27,20.29,171900.0,11.4971,11.5028,11.4915,11.5028,171900.0
2011-03-28 14:00:00,20.28,20.28,20.26,20.26,299400.0,11.4971,11.4971,11.4858,11.4858,299400.0
2011-03-28 14:05:00,20.26,20.27,20.24,20.25,336800.0,11.4858,11.4915,11.4745,11.4801,336800.0
2011-03-28 14:10:00,20.24,20.25,20.22,20.22,417900.0,11.4745,11.4801,11.4631,11.4631,417900.0
2011-03-28 14:15:00,20.22,20.24,20.2,20.24,471000.0,11.4631,11.4745,11.4518,11.4745,471000.0
2011-03-28 14:20:00,20.24,20.26,20.23,20.25,397200.0,11.4745,11.4858,11.4688,11.4801,397200.0
2011-03-28 14:25:00,20.24,20.27,20.24,20.24,620100.0,11.4745,11.4915,11.4745,11.4745,620100.0
2011-03-28 14:30:00,20.25,20.27,20.25,20.27,181800.0,11.4801,11.4915,11.4801,11.4915,181800.0
2011-03-28 14:35:00,20.27,20.29,20.26,20.29,147700.0,11.4915,11.5028,11.4858,11.5028,147700.0
2011-03-28 14:40:00,20.28,20.3,20.28,20.3,149400.0,11.4971,11.5085,11.4971,11.5085,149400.0
2011-03-28 14:45:00,20.3,20.32,20.29,20.3,260000.0,11.5085,11.5198,11.5028,11.5085,260000.0
2011-03-28 14:50:00,20.3,20.31,20.29,20.31,237800.0,11.5085,11.5141,11.5028,11.5141,237800.0
2011-03-28 14:55:00,20.3,20.31,20.29,20.29,304200.0,11.5085,11.5141,11.5028,11.5028,304200.0
2011-03-28 15:00:00,20.3,20.32,20.29,20.3,402700.0,11.5085,11.5198,11.5028,11.5085,402700.0
2011-03-28 15:05:00,20.3,20.31,20.28,20.28,320100.0,11.5085,11.5141,11.4971,11.4971,320100.0
2011-03-28 15:10:00,20.29,20.3,20.28,20.3,277300.0,11.5028,11.5085,11.4971,11.5085,277300.0
2011-03-28 15:15:00,20.29,20.3,20.28,20.28,252500.0,11.5028,11.5085,11.4971,11.4971,252500.0
2011-03-28 15:20:00,20.28,20.3,20.28,20.29,219400.0,11.4971,11.5085,11.4971,11.5028,219400.0
2011-03-28 15:25:00,20.29,20.32,20.29,20.31,351600.0,11.5028,11.5198,11.5028,11.5141,351600.0
2011-03-28 15:30:00,20.31,20.34,20.3,20.32,308600.0,11.5141,11.5311,11.5085,11.5198,308600.0
2011-03-28 15:35:00,20.32,20.33,20.32,20.32,159200.0,11.5198,11.5255,11.5198,11.5198,159200.0
2011-03-28 15:40:00,20.32,20.33,20.29,20.3,631500.0,11.5198,11.5255,11.5028,11.5085,631500.0
2011-03-28 15:45:00,20.3,20.31,20.28,20.29,981300.0,11.5085,11.5141,11.4971,11.5028,981300.0
2011-03-28 15:50:00,20.3,20.32,20.29,20.3,533900.0,11.5085,11.5198,11.5028,11.5085,533900.0
2011-03-28 15:55:00,20.3,20.3,20.28,20.3,1285500.0,11.5085,11.5085,11.4971,11.5085,1285500.0
2011-03-29 09:30:00,20.11,20.27,20.11,20.26,1214300.0,11.4008,11.4915,11.4008,11.4858,1214300.0
2011-03-29 09:35:00,20.27,20.29,20.24,20.27,454900.0,11.4915,11.5028,11.4745,11.4915,454900.0
2011-03-29 09:40:00,20.28,20.28,20.24,20.24,340400.0,11.4971,11.4971,11.4745,11.4745,340400.0
2011-03-29 09:45:00,20.24,20.26,20.21,20.24,1069400.0,11.4745,11.4858,11.4574,11.4745,1069400.0
2011-03-29 09:50:00,20.25,20.25,20.22,20.22,244400.0,11.4801,11.4801,11.4631,11.4631,244400.0
2011-03-29 09:55:00,20.23,20.23,20.17,20.17,550800.0,11.4688,11.4688,11.4348,11.4348,550800.0
2011-03-29 10:00:00,20.17,20.21,20.16,20.19,688000.0,11.4348,11.4574,11.4291,11.4461,688000.0
2011-03-29 10:05:00,20.19,20.21,20.17,20.17,285600.0,11.4461,11.4574,11.4348,11.4348,285600.0
2011-03-29 10:10:00,20.17,20.21,20.16,20.2,408900.0,11.4348,11.4574,11.4291,11.4518,408900.0
2011-03-29 10:15:00,20.2,20.26,20.2,20.26,407800.0,11.4518,11.4858,11.4518,11.4858,407800.0
2011-03-29 10:20:00,20.25,20.27,20.24,20.24,268400.0,11.4801,11.4915,11.4745,11.4745,268400.0
2011-03-29 10:25:00,20.24,20.25,20.21,20.21,355600.0,11.4745,11.4801,11.4574,11.4574,355600.0
2011-03-29 10:30:00,20.21,20.22,20.19,20.19,877700.0,11.4574,11.4631,11.4461,11.4461,877700.0
2011-03-29 10:35:00,20.19,20.2,20.18,20.18,1062700.0,11.4461,11.4518,11.4404,11.4404,1062700.0
2011-03-29 10:40:00,20.19,20.19,20.15,20.18,474500.0,11.4461,11.4461,11.4234,11.4404,474500.0
2011-03-29 10:45:00,20.18,20.19,20.17,20.19,466200.0,11.4404,11.4461,11.4348,11.4461,466200.0
2011-03-29 10:50:00,20.19,20.19,20.17,20.17,1248700.0,11.4461,11.4461,11.4348,11.4348,1248700.0
2011-03-29 10:55:00,20.17,20.19,20.15,20.18,817900.0,11.4348,11.4461,11.4234,11.4404,817900.0
2011-03-29 11:00:00,20.19,20.2,20.17,20.19,761000.0,11.4461,11.4518,11.4348,11.4461,761000.0
2011-03-29 11:05:00,20.19,20.2,20.17,20.19,570900.0,11.4461,11.4518,11.4348,11.4461,570900.0
2011-03-29 11:10:00,20.19,20.23,20.18,20.2,356200.0,11.4461,11.4688,11.4404,11.4518,356200.0
2011-03-29 11:15:00,20.2,20.24,20.2,20.22,755600.0,11.4518,11.4745,11.4518,11.4631,755600.0
2011-03-29 11:20:00,20.23,20.27,20.21,20.27,361200.0,11.4688,11.4915,11.4574,11.4915,361200.0
2011-03-29 11:25:00,20.26,20.27,20.25,20.26,387300.0,11.4858,11.4915,11.4801,11.4858,387300.0
2011-03-29 11:30:00,20.26,20.28,20.24,20.24,406800.0,11.4858,11.4971,11.4745,11.4745,406800.0
2011-03-29 11:35:00,20.24,20.25,20.22,20.24,418900.0,11.4745,11.4801,11.4631,11.4745,418900.0
2011-03-29 11:40:00,20.23,20.24,20.22,20.24,165800.0,11.4688,11.4745,11.4631,11.4745,165800.0
2011-03-29 11:45:00,20.23,20.26,20.23,20.24,263700.0,11.4688,11.4858,11.4688,11.4745,263700.0
2011-03-29 11:50:00,20.25,20.26,20.23,20.23,142100.0,11.4801,11.4858,11.4688,11.4688,142100.0
2011-03-29 11:55:00,20.23,20.27,20.23,20.26,265700.0,11.4688,11.4915,11.4688,11.4858,265700.0
2011-03-29 12:00:00,20.27,20.27,20.24,20.26,217700.0,11.4915,11.4915,11.4745,11.4858,217700.0
2011-03-29 12:05:00,20.26,20.27,20.24,20.25,140300.0,11.4858,11.4915,11.4745,11.4801,140300.0
2011-03-29 12:10:00,20.25,20.27,20.24,20.26,228600.0,11.4801,11.4915,11.4745,11.4858,228600.0
2011-03-29 12:15:00,20.26,20.28,20.25,20.27,130200.0,11.4858,11.4971,11.4801,11.4915,130200.0
2011-03-29 12:20:00,20.28,20.28,20.26,20.27,187400.0,11.4971,11.4971,11.4858,11.4915,187400.0
2011-03-29 12:25:00,20.27,20.27,20.26,20.27,117400.0,11.4915,11.4915,11.4858,11.4915,117400.0
2011-03-29 12:30:00,20.26,20.27,20.24,20.24,317300.0,11.4858,11.4915,11.4745,11.4745,317300.0
2011-03-29 12:35:00,20.25,20.26,20.24,20.26,218100.0,11.4801,11.4858,11.4745,11.4858,218100.0
2011-03-29 12:40:00,20.26,20.26,20.25,20.26,140000.0,11.4858,11.4858,11.4801,11.4858,140000.0
2011-03-29 12:45:00,20.25,20.27,20.25,20.27,108000.0,11.4801,11.4915,11.4801,11.4915,108000.0
2011-03-29 12:50:00,20.26,20.27,20.26,20.26,70900.0,11.4858,11.4915,11.4858,11.4858,70900.0
2011-03-29 12:55:00,20.27,20.27,20.25,20.25,206100.0,11.4915,11.4915,11.4801,11.4801,206100.0
2011-03-29 13:00:00,20.25,20.26,20.24,20.24,352800.0,11.4801,11.4858,11.4745,11.4745,352800.0
2011-03-29 13:05:00,20.25,20.26,20.24,20.25,160000.0,11.4801,11.4858,11.4745,11.4801,160000.0
2011-03-29 13:10:00,20.26,20.27,20.24,20.24,317800.0,11.4858,11.4915,11.4745,11.4745,317800.0
2011-03-29 13:15:00,20.24,20.25,20.24,20.24,68000.0,11.4745,11.4801,11.4745,11.4745,68000.0
2011-03-29 13:20:00,20.25,20.26,20.24,20.25,189100.0,11.4801,11.4858,11.4745,11.4801,189100.0
2011-03-29 13:25:00,20.25,20.26,20.23,20.23,262400.0,11.4801,11.4858,11.4688,11.4688,262400.0
2011-03-29 13:30:00,20.23,20.24,20.22,20.22,175300.0,11.4688,11.4745,11.4631,11.4631,175300.0
2011-03-29 13:35:00,20.22,20.23,20.22,20.23,82400.0,11.4631,11.4688,11.4631,11.4688,82400.0
2011-03-29 13:40:00,20.23,20.24,20.22,20.23,219300.0,11.4688,11.4745,11.4631,11.4688,219300.0
2011-03-29 13:45:00,20.23,20.24,20.21,20.23,403400.0,11.4688,11.4745,11.4574,11.4688,403400.0
2011-03-29 13:50:00,20.23,20.25,20.22,20.25,108700.0,11.4688,11.4801,11.4631,11.4801,108700.0
2011-03-29 13:55:00,20.25,20.25,20.23,20.24,193000.0,11.4801,11.4801,11.4688,11.4745,193000.0
2011-03-29 14:00:00,20.24,20.27,20.23,20.27,337700.0,11.4745,11.4915,11.4688,11.4915,337700.0
2011-03-29 14:05:00,20.26,20.29,20.26,20.29,240800.0,11.4858,11.5028,11.4858,11.5028,240800.0
2011-03-29 14:10:00,20.29,20.29,20.26,20.26,183200.0,11.5028,11.5028,11.4858,11.4858,183200.0
2011-03-29 14:15:00,20.26,20.29,20.26,20.29,370400.0,11.4858,11.5028,11.4858,11.5028,370400.0
2011-03-29 14:20:00,20.28,20.29,20.28,20.29,98500.0,11.4971,11.5028,11.4971,11.5028,98500.0
2011-03-29 14:25:00,20.29,20.29,20.28,20.29,87900.0,11.5028,11.5028,11.4971,11.5028,87900.0
2011-03-29 14:30:00,20.28,20.3,20.28,20.3,126800.0,11.4971,11.5085,11.4971,11.5085,126800.0
2011-03-29 14:35:00,20.3,20.32,20.29,20.31,242500.0,11.5085,11.5198,11.5028,11.5141,242500.0
2011-03-29 14:40:00,20.3,20.32,20.3,20.32,312800.0,11.5085,11.5198,11.5085,11.5198,312800.0
2011-03-29 14:45:00,20.32,20.34,20.31,20.33,237400.0,11.5198,11.5311,11.5141,11.5255,237400.0
2011-03-29 14:50:00,20.34,20.34,20.33,20.34,166200.0,11.5311,11.5311,11.5255,11.5311,166200.0
2011-03-29 14:55:00,20.34,20.35,20.33,20.34,159400.0,11.5311,11.5368,11.5255,11.5311,159400.0
2011-03-29 15:00:00,20.35,20.37,20.34,20.36,300900.0,11.5368,11.5482,11.5311,11.5425,300900.0
2011-03-29 15:05:00,20.36,20.37,20.34,20.35,762300.0,11.5425,11.5482,11.5311,11.5368,762300.0
2011-03-29 15:10:00,20.36,20.4,20.35,20.4,695400.0,11.5425,11.5652,11.5368,11.5652,695400.0
2011-03-29 15:15:00,20.39,20.4,20.35,20.35,802300.0,11.5595,11.5652,11.5368,11.5368,802300.0
2011-03-29 15:20:00,20.36,20.38,20.34,20.38,369500.0,11.5425,11.5538,11.5311,11.5538,369500.0
2011-03-29 15:25:00,20.38,20.38,20.36,20.37,291700.0,11.5538,11.5538,11.5425,11.5482,291700.0
2011-03-29 15:30:00,20.37,20.4,20.37,20.39,461100.0,11.5482,11.5652,11.5482,11.5595,461100.0
2011-03-29 15:35:00,20.39,20.4,20.38,20.38,413000.0,11.5595,11.5652,11.5538,11.5538,413000.0
2011-03-29 15:40:00,20.39,20.39,20.36,20.36,356000.0,11.5595,11.5595,11.5425,11.5425,356000.0
2011-03-29 15:45:00,20.37,20.39,20.37,20.38,407600.0,11.5482,11.5595,11.5482,11.5538,407600.0
2011-03-29 15:50:00,20.38,20.39,20.35,20.35,678600.0,11.5538,11.5595,11.5368,11.5368,678600.0
2011-03-29 15:55:00,20.36,20.37,20.35,20.37,922400.0,11.5425,11.5482,11.5368,11.5482,922400.0
2011-03-30 09:30:00,20.48,20.54,20.43,20.53,1611900.0,11.6105,11.6445,11.5822,11.6389,1611900.0
2011-03-30 09:35:00,20.53,20.55,20.5,20.52,499500.0,11.6389,11.6502,11.6219,11.6332,499500.0
2011-03-30 09:40:00,20.53,20.56,20.46,20.55,1480600.0,11.6389,11.6559,11.5992,11.6502,1480600.0
2011-03-30 09:45:00,20.55,20.57,20.52,20.53,1572400.0,11.6502,11.6615,11.6332,11.6389,1572400.0
2011-03-30 09:50:00,20.54,20.55,20.45,20.46,1157400.0,11.6445,11.6502,11.5935,11.5992,1157400.0
2011-03-30 09:55:00,20.45,20.49,20.42,20.48,1034400.0,11.5935,11.6162,11.5765,11.6105,1034400.0
2011-03-30 10:00:00,20.48,20.52,20.48,20.5,698400.0,11.6105,11.6332,11.6105,11.6219,698400.0
2011-03-30 10:05:00,20.5,20.52,20.49,20.5,615100.0,11.6219,11.6332,11.6162,11.6219,615100.0
2011-03-30 10:10:00,20.5,20.51,20.47,20.47,446000.0,11.6219,11.6275,11.6048,11.6048,446000.0
2011-03-30 10:15:00,20.48,20.48,20.47,20.48,235500.0,11.6105,11.6105,11.6048,11.6105,235500.0
2011-03-30 10:20:00,20.48,20.49,20.44,20.44,596800.0,11.6105,11.6162,11.5878,11.5878,596800.0
2011-03-30 10:25:00,20.45,20.47,20.44,20.45,299300.0,11.5935,11.6048,11.5878,11.5935,299300.0
2011-03-30 10:30:00,20.44,20.48,20.44,20.47,377000.0,11.5878,11.6105,11.5878,11.6048,377000.0
2011-03-30 10:35:00,20.48,20.49,20.47,20.48,326400.0,11.6105,11.6162,11.6048,11.6105,326400.0
2011-03-30 10:40:00,20.47,20.49,20.47,20.48,584800.0,11.6048,11.6162,11.6048,11.6105,584800.0
2011-03-30 10:45:00,20.48,20.49,20.46,20.47,433900.0,11.6105,11.6162,11.5992,11.6048,433900.0
2011-03-30 10:50:00,20.47,20.48,20.42,20.43,788200.0,11.6048,11.6105,11.5765,11.5822,788200.0
2011-03-30 10:55:00,20.43,20.44,20.42,20.42,371500.0,11.5822,11.5878,11.5765,11.5765,371500.0
2011-03-30 11:00:00,20.43,20.45,20.42,20.43,664800.0,11.5822,11.5935,11.5765,11.5822,664800.0
2011-03-30 11:05:00,20.43,20.43,20.41,20.41,338900.0,11.5822,11.5822,11.5708,11.5708,338900.0
2011-03-30 11:10:00,20.41,20.42,20.37,20.39,830800.0,11.5708,11.5765,11.5482,11.5595,830800.0
2011-03-30 11:15:00,20.39,20.45,20.39,20.44,754500.0,11.5595,11.5935,11.5595,11.5878,754500.0
2011-03-30 11:20:00,20.44,20.47,20.42,20.45,349000.0,11.5878,11.6048,11.5765,11.5935,349000.0
2011-03-30 11:25:00,20.45,20.48,20.44,20.44,349000.0,11.5935,11.6105,11.5878,11.5878,349000.0
2011-03-30 11:30:00,20.45,20.45,20.44,20.45,591400.0,11.5935,11.5935,11.5878,11.5935,591400.0
2011-03-30 11:35:00,20.44,20.44,20.39,20.4,227700.0,11.5878,11.5878,11.5595,11.5652,227700.0
2011-03-30 11:40:00,20.39,20.43,20.39,20.4,185300.0,11.5595,11.5822,11.5595,11.5652,185300.0
2011-03-30 11:45:00,20.4,20.42,20.39,20.39,322800.0,11.5652,11.5765,11.5595,11.5595,322800.0
2011-03-30 11:50:00,20.4,20.4,20.39,20.4,114600.0,11.5652,11.5652,11.5595,11.5652,114600.0
2011-03-30 11:55:00,20.4,20.41,20.39,20.4,236600.0,11.5652,11.5708,11.5595,11.5652,236600.0
2011-03-30 12:00:00,20.41,20.43,20.4,20.43,200600.0,11.5708,11.5822,11.5652,11.5822,200600.0
2011-03-30 12:05:00,20.42,20.45,20.42,20.44,233400.0,11.5765,11.5935,11.5765,11.5878,233400.0
2011-03-30 12:10:00,20.43,20.45,20.43,20.45,133500.0,11.5822,11.5935,11.5822,11.5935,133500.0
2011-03-30 12:15:00,20.44,20.47,20.44,20.44,237700.0,11.5878,11.6048,11.5878,11.5878,237700.0
2011-03-30 12:20:00,20.44,20.47,20.43,20.46,387100.0,11.5878,11.6048,11.5822,11.5992,387100.0
2011-03-30 12:25:00,20.47,20.48,20.45,20.47,268200.0,11.6048,11.6105,11.5935,11.6048,268200.0
2011-03-30 12:30:00,20.46,20.46,20.44,20.46,345500.0,11.5992,11.5992,11.5878,11.5992,345500.0
2011-03-30 12:35:00,20.46,20.48,20.45,20.48,173300.0,11.5992,11.6105,11.5935,11.6105,173300.0
2011-03-30 12:40:00,20.48,20.48,20.47,20.48,227200.0,11.6105,11.6105,11.6048,11.6105,227200.0
2011-03-30 12:45:00,20.47,20.5,20.47,20.48,315700.0,11.6048,11.6219,11.6048,11.6105,315700.0
2011-03-30 12:50:00,20.48,20.5,20.48,20.5,660800.0,11.6105,11.6219,11.6105,11.6219,660800.0
2011-03-30 12:55:00,20.5,20.52,20.49,20.5,491900.0,11.6219,11.6332,11.6162,11.6219,491900.0
2011-03-30 13:00:00,20.51,20.52,20.5,20.51,327100.0,11.6275,11.6332,11.6219,11.6275,327100.0
2011-03-30 13:05:00,20.51,20.54,20.51,20.53,454600.0,11.6275,11.6445,11.6275,11.6389,454600.0
2011-03-30 13:10:00,20.54,20.54,20.51,20.51,126800.0,11.6445,11.6445,11.6275,11.6275,126800.0
2011-03-30 13:15:00,20.52,20.52,20.5,20.52,208500.0,11.6332,11.6332,11.6219,11.6332,208500.0
2011-03-30 13:20:00,20.51,20.52,20.51,20.52,72500.0,11.6275,11.6332,11.6275,11.6332,72500.0
2011-03-30 13:25:00,20.51,20.52,20.49,20.5,233800.0,11.6275,11.6332,11.6162,11.6219,233800.0
2011-03-30 13:30:00,20.5,20.51,20.49,20.49,128800.0,11.6219,11.6275,11.6162,11.6162,128800.0
2011-03-30 13:35:00,20.5,20.51,20.49,20.49,190300.0,11.6219,11.6275,11.6162,11.6162,190300.0
2011-03-30 13:40:00,20.5,20.5,20.48,20.48,184700.0,11.6219,11.6219,11.6105,11.6105,184700.0
2011-03-30 13:45:00,20.49,20.5,20.47,20.49,247100.0,11.6162,11.6219,11.6048,11.6162,247100.0
2011-03-30 13:50:00,20.5,20.5,20.47,20.48,241500.0,11.6219,11.6219,11.6048,11.6105,241500.0
2011-03-30 13:55:00,20.47,20.49,20.47,20.48,296300.0,11.6048,11.6162,11.6048,11.6105,296300.0
2011-03-30 14:00:00,20.48,20.5,20.48,20.5,341300.0,11.6105,11.6219,11.6105,11.6219,341300.0
2011-03-30 14:05:00,20.5,20.5,20.47,20.48,406700.0,11.6219,11.6219,11.6048,11.6105,406700.0
2011-03-30 14:10:00,20.48,20.48,20.46,20.46,126600.0,11.6105,11.6105,11.5992,11.5992,126600.0
2011-03-30 14:15:00,20.46,20.47,20.45,20.45,160900.0,11.5992,11.6048,11.5935,11.5935,160900.0
2011-03-30 14:20:00,20.45,20.46,20.44,20.46,265000.0,11.5935,11.5992,11.5878,11.5992,265000.0
2011-03-30 14:25:00,20.46,20.46,20.43,20.44,216600.0,11.5992,11.5992,11.5822,11.5878,216600.0
2011-03-30 14:30:00,20.44,20.46,20.44,20.45,253900.0,11.5878,11.5992,11.5878,11.5935,253900.0
2011-03-30 14:35:00,20.45,20.46,20.43,20.44,317700.0,11.5935,11.5992,11.5822,11.5878,317700.0
2011-03-30 14:40:00,20.44,20.45,20.43,20.44,275200.0,11.5878,11.5935,11.5822,11.5878,275200.0
2011-03-30 14:45:00,20.43,20.44,20.42,20.43,495300.0,11.5822,11.5878,11.5765,11.5822,495300.0
2011-03-30 14:50:00,20.43,20.43,20.42,20.43,126900.0,11.5822,11.5822,11.5765,11.5822,126900.0
2011-03-30 14:55:00,20.43,20.44,20.42,20.44,181100.0,11.5822,11.5878,11.5765,11.5878,181100.0
2011-03-30 15:00:00,20.43,20.46,20.43,20.46,215300.0,11.5822,11.5992,11.5822,11.5992,215300.0
2011-03-30 15:05:00,20.45,20.46,20.44,20.44,294700.0,11.5935,11.5992,11.5878,11.5878,294700.0
2011-03-30 15:10:00,20.45,20.46,20.43,20.44,306000.0,11.5935,11.5992,11.5822,11.5878,306000.0
2011-03-30 15:15:00,20.43,20.45,20.43,20.45,325100.0,11.5822,11.5935,11.5822,11.5935,325100.0
2011-03-30 15:20:00,20.44,20.46,20.44,20.46,499400.0,11.5878,11.5992,11.5878,11.5992,499400.0
2011-03-30 15:25:00,20.46,20.46,20.44,20.46,275100.0,11.5992,11.5992,11.5878,11.5992,275100.0
2011-03-30 15:30:00,20.46,20.46,20.44,20.44,227300.0,11.5992,11.5992,11.5878,11.5878,227300.0
2011-03-30 15:35:00,20.44,20.48,20.44,20.46,304000.0,11.5878,11.6105,11.5878,11.5992,304000.0
2011-03-30 15:40:00,20.46,20.47,20.44,20.44,360200.0,11.5992,11.6048,11.5878,11.5878,360200.0
2011-03-30 15:45:00,20.44,20.45,20.4,20.41,680000.0,11.5878,11.5935,11.5652,11.5708,680000.0
2011-03-30 15:50:00,20.4,20.41,20.34,20.35,2187000.0,11.5652,11.5708,11.5311,11.5368,2187000.0
2011-03-30 15:55:00,20.35,20.37,20.31,20.33,2868900.0,11.5368,11.5482,11.5141,11.5255,2868900.0
2011-03-31 09:30:00,20.27,20.4,20.27,20.33,1109000.0,11.4915,11.5652,11.4915,11.5255,1109000.0
2011-03-31 09:35:00,20.33,20.34,20.23,20.28,889000.0,11.5255,11.5311,11.4688,11.4971,889000.0
2011-03-31 09:40:00,20.29,20.35,20.28,20.31,598100.0,11.5028,11.5368,11.4971,11.5141,598100.0
2011-03-31 09:45:00,20.32,20.38,20.31,20.34,500500.0,11.5198,11.5538,11.5141,11.5311,500500.0
2011-03-31 09:50:00,20.34,20.35,20.29,20.29,724800.0,11.5311,11.5368,11.5028,11.5028,724800.0
2011-03-31 09:55:00,20.29,20.31,20.26,20.28,437100.0,11.5028,11.5141,11.4858,11.4971,437100.0
2011-03-31 10:00:00,20.27,20.3,20.26,20.27,531000.0,11.4915,11.5085,11.4858,11.4915,531000.0
2011-03-31 10:05:00,20.27,20.32,20.27,20.29,566500.0,11.4915,11.5198,11.4915,11.5028,566500.0
2011-03-31 10:10:00,20.3,20.32,20.27,20.32,439900.0,11.5085,11.5198,11.4915,11.5198,439900.0
2011-03-31 10:15:00,20.32,20.32,20.28,20.29,733100.0,11.5198,11.5198,11.4971,11.5028,733100.0
2011-03-31 10:20:00,20.29,20.3,20.28,20.3,437500.0,11.5028,11.5085,11.4971,11.5085,437500.0
2011-03-31 10:25:00,20.3,20.32,20.29,20.32,368000.0,11.5085,11.5198,11.5028,11.5198,368000.0
2011-03-31 10:30:00,20.33,20.35,20.32,20.35,144100.0,11.5255,11.5368,11.5198,11.5368,144100.0
2011-03-31 10:35:00,20.35,20.39,20.34,20.38,296300.0,11.5368,11.5595,11.5311,11.5538,296300.0
2011-03-31 10:40:00,20.39,20.39,20.35,20.36,279400.0,11.5595,11.5595,11.5368,11.5425,279400.0
2011-03-31 10:45:00,20.36,20.37,20.34,20.35,353200.0,11.5425,11.5482,11.5311,11.5368,353200.0
2011-03-31 10:50:00,20.36,20.36,20.34,20.35,210400.0,11.5425,11.5425,11.5311,11.5368,210400.0
2011-03-31 10:55:00,20.35,20.38,20.35,20.37,263700.0,11.5368,11.5538,11.5368,11.5482,263700.0
2011-03-31 11:00:00,20.37,20.38,20.34,20.35,229700.0,11.5482,11.5538,11.5311,11.5368,229700.0
2011-03-31 11:05:00,20.34,20.35,20.32,20.34,659700.0,11.5311,11.5368,11.5198,11.5311,659700.0
2011-03-31 11:10:00,20.34,20.37,20.34,20.36,252600.0,11.5311,11.5482,11.5311,11.5425,252600.0
2011-03-31 11:15:00,20.36,20.36,20.34,20.34,144600.0,11.5425,11.5425,11.5311,11.5311,144600.0
2011-03-31 11:20:00,20.34,20.35,20.32,20.32,235800.0,11.5311,11.5368,11.5198,11.5198,235800.0
2011-03-31 11:25:00,20.32,20.33,20.31,20.32,267500.0,11.5198,11.5255,11.5141,11.5198,267500.0
2011-03-31 11:30:00,20.32,20.33,20.31,20.32,268700.0,11.5198,11.5255,11.5141,11.5198,268700.0
2011-03-31 11:35:00,20.31,20.34,20.3,20.34,453400.0,11.5141,11.5311,11.5085,11.5311,453400.0
2011-03-31 11:40:00,20.34,20.35,20.31,20.32,266100.0,11.5311,11.5368,11.5141,11.5198,266100.0
2011-03-31 11:45:00,20.32,20.34,20.32,20.32,164400.0,11.5198,11.5311,11.5198,11.5198,164400.0
2011-03-31 11:50:00,20.32,20.33,20.3,20.3,214100.0,11.5198,11.5255,11.5085,11.5085,214100.0
2011-03-31 11:55:00,20.3,20.31,20.27,20.27,367700.0,11.5085,11.5141,11.4915,11.4915,367700.0
2011-03-31 12:00:00,20.28,20.29,20.27,20.27,294300.0,11.4971,11.5028,11.4915,11.4915,294300.0
2011-03-31 12:05:00,20.27,20.28,20.26,20.26,162700.0,11.4915,11.4971,11.4858,11.4858,162700.0
2011-03-31 12:10:00,20.26,20.27,20.24,20.25,181200.0,11.4858,11.4915,11.4745,11.4801,181200.0
2011-03-31 12:15:00,20.25,20.25,20.23,20.24,368800.0,11.4801,11.4801,11.4688,11.4745,368800.0
2011-03-31 12:20:00,20.24,20.25,20.22,20.24,286800.0,11.4745,11.4801,11.4631,11.4745,286800.0
2011-03-31 12:25:00,20.25,20.26,20.24,20.26,276700.0,11.4801,11.4858,11.4745,11.4858,276700.0
2011-03-31 12:30:00,20.26,20.27,20.26,20.27,94900.0,11.4858,11.4915,11.4858,11.4915,94900.0
2011-03-31 12:35:00,20.27,20.3,20.26,20.3,246100.0,11.4915,11.5085,11.4858,11.5085,246100.0
2011-03-31 12:40:00,20.29,20.3,20.28,20.3,231600.0,11.5028,11.5085,11.4971,11.5085,231600.0
2011-03-31 12:45:00,20.29,20.3,20.28,20.3,175300.0,11.5028,11.5085,11.4971,11.5085,175300.0
2011-03-31 12:50:00,20.29,20.32,20.29,20.32,160000.0,11.5028,11.5198,11.5028,11.5198,160000.0
2011-03-31 12:55:00,20.32,20.33,20.31,20.32,120400.0,11.5198,11.5255,11.5141,11.5198,120400.0
2011-03-31 13:00:00,20.32,20.35,20.32,20.33,2311200.0,11.5198,11.5368,11.5198,11.5255,2311200.0
2011-03-31 13:05:00,20.34,20.34,20.33,20.34,83200.0,11.5311,11.5311,11.5255,11.5311,83200.0
2011-03-31 13:10:00,20.33,20.35,20.33,20.34,151900.0,11.5255,11.5368,11.5255,11.5311,151900.0
2011-03-31 13:15:00,20.34,20.4,20.34,20.38,627700.0,11.5311,11.5652,11.5311,11.5538,627700.0
2011-03-31 13:20:00,20.38,20.42,20.38,20.41,333800.0,11.5538,11.5765,11.5538,11.5708,333800.0
2011-03-31 13:25:00,20.42,20.42,20.41,20.42,88700.0,11.5765,11.5765,11.5708,11.5765,88700.0
2011-03-31 13:30:00,20.42,20.42,20.41,20.42,98900.0,11.5765,11.5765,11.5708,11.5765,98900.0
2011-03-31 13:35:00,20.41,20.42,20.4,20.41,149900.0,11.5708,11.5765,11.5652,11.5708,149900.0
2011-03-31 13:40:00,20.4,20.45,20.4,20.45,504300.0,11.5652,11.5935,11.5652,11.5935,504300.0
2011-03-31 13:45:00,20.44,20.5,20.44,20.5,1042600.0,11.5878,11.6219,11.5878,11.6219,1042600.0
2011-03-31 13:50:00,20.5,20.52,20.49,20.51,670600.0,11.6219,11.6332,11.6162,11.6275,670600.0
2011-03-31 13:55:00,20.51,20.52,20.48,20.49,523500.0,11.6275,11.6332,11.6105,11.6162,523500.0
2011-03-31 14:00:00,20.48,20.51,20.48,20.5,330000.0,11.6105,11.6275,11.6105,11.6219,330000.0
2011-03-31 14:05:00,20.51,20.51,20.46,20.5,537200.0,11.6275,11.6275,11.5992,11.6219,537200.0
2011-03-31 14:10:00,20.5,20.52,20.48,20.5,529200.0,11.6219,11.6332,11.6105,11.6219,529200.0
2011-03-31 14:15:00,20.5,20.51,20.48,20.48,263300.0,11.6219,11.6275,11.6105,11.6105,263300.0
2011-03-31 14:20:00,20.48,20.49,20.45,20.45,285300.0,11.6105,11.6162,11.5935,11.5935,285300.0
2011-03-31 14:25:00,20.46,20.46,20.43,20.44,223700.0,11.5992,11.5992,11.5822,11.5878,223700.0
2011-03-31 14:30:00,20.44,20.44,20.42,20.43,224100.0,11.5878,11.5878,11.5765,11.5822,224100.0
2011-03-31 14:35:00,20.43,20.43,20.42,20.43,153600.0,11.5822,11.5822,11.5765,11.5822,153600.0
2011-03-31 14:40:00,20.43,20.44,20.4,20.41,560300.0,11.5822,11.5878,11.5652,11.5708,560300.0
2011-03-31 14:45:00,20.4,20.44,20.4,20.43,240100.0,11.5652,11.5878,11.5652,11.5822,240100.0
2011-03-31 14:50:00,20.43,20.43,20.42,20.42,84800.0,11.5822,11.5822,11.5765,11.5765,84800.0
2011-03-31 14:55:00,20.43,20.45,20.42,20.45,282900.0,11.5822,11.5935,11.5765,11.5935,282900.0
2011-03-31 15:00:00,20.45,20.45,20.43,20.43,183800.0,11.5935,11.5935,11.5822,11.5822,183800.0
2011-03-31 15:05:00,20.44,20.46,20.43,20.45,337800.0,11.5878,11.5992,11.5822,11.5935,337800.0
2011-03-31 15:10:00,20.45,20.46,20.44,20.45,469500.0,11.5935,11.5992,11.5878,11.5935,469500.0
2011-03-31 15:15:00,20.45,20.47,20.44,20.45,613400.0,11.5935,11.6048,11.5878,11.5935,613400.0
2011-03-31 15:20:00,20.45,20.47,20.42,20.42,542100.0,11.5935,11.6048,11.5765,11.5765,542100.0
2011-03-31 15:25:00,20.43,20.43,20.39,20.4,335500.0,11.5822,11.5822,11.5595,11.5652,335500.0
2011-03-31 15:30:00,20.4,20.42,20.38,20.39,738000.0,11.5652,11.5765,11.5538,11.5595,738000.0
2011-03-31 15:35:00,20.4,20.43,20.38,20.42,394000.0,11.5652,11.5822,11.5538,11.5765,394000.0
2011-03-31 15:40:00,20.43,20.44,20.4,20.41,894100.0,11.5822,11.5878,11.5652,11.5708,894100.0
2011-03-31 15:45:00,20.41,20.42,20.35,20.37,1288600.0,11.5708,11.5765,11.5368,11.5482,1288600.0
2011-03-31 15:50:00,20.37,20.37,20.34,20.34,892200.0,11.5482,11.5482,11.5311,11.5311,892200.0
2011-03-31 15:55:00,20.35,20.35,20.31,20.33,1841300.0,11.5368,11.5368,11.5141,11.5255,1841300.0
2011-04-01 09:30:00,20.35,20.44,20.33,20.43,1328800.0,11.5368,11.5878,11.5255,11.5822,1328800.0
2011-04-01 09:35:00,20.43,20.44,20.36,20.4,509700.0,11.5822,11.5878,11.5425,11.5652,509700.0
2011-04-01 09:40:00,20.41,20.44,20.39,20.41,394300.0,11.5708,11.5878,11.5595,11.5708,394300.0
2011-04-01 09:45:00,20.42,20.43,20.32,20.32,513800.0,11.5765,11.5822,11.5198,11.5198,513800.0
2011-04-01 09:50:00,20.33,20.35,20.27,20.28,491900.0,11.5255,11.5368,11.4915,11.4971,491900.0
2011-04-01 09:55:00,20.28,20.29,20.25,20.25,706700.0,11.4971,11.5028,11.4801,11.4801,706700.0
2011-04-01 10:00:00,20.25,20.32,20.25,20.31,1029300.0,11.4801,11.5198,11.4801,11.5141,1029300.0
2011-04-01 10:05:00,20.3,20.31,20.28,20.3,691000.0,11.5085,11.5141,11.4971,11.5085,691000.0
2011-04-01 10:10:00,20.3,20.36,20.3,20.35,428900.0,11.5085,11.5425,11.5085,11.5368,428900.0
2011-04-01 10:15:00,20.35,20.35,20.3,20.34,306900.0,11.5368,11.5368,11.5085,11.5311,306900.0
2011-04-01 10:20:00,20.35,20.38,20.34,20.36,418400.0,11.5368,11.5538,11.5311,11.5425,418400.0
2011-04-01 10:25:00,20.36,20.37,20.35,20.37,382700.0,11.5425,11.5482,11.5368,11.5482,382700.0
2011-04-01 10:30:00,20.36,20.42,20.36,20.4,455300.0,11.5425,11.5765,11.5425,11.5652,455300.0
2011-04-01 10:35:00,20.4,20.41,20.39,20.39,216600.0,11.5652,11.5708,11.5595,11.5595,216600.0
2011-04-01 10:40:00,20.39,20.4,20.37,20.37,250300.0,11.5595,11.5652,11.5482,11.5482,250300.0
2011-04-01 10:45:00,20.37,20.39,20.37,20.39,339400.0,11.5482,11.5595,11.5482,11.5595,339400.0
2011-04-01 10:50:00,20.39,20.4,20.37,20.39,371600.0,11.5595,11.5652,11.5482,11.5595,371600.0
2011-04-01 10:55:00,20.38,20.39,20.38,20.39,181400.0,11.5538,11.5595,11.5538,11.5595,181400.0
2011-04-01 11:00:00,20.39,20.39,20.33,20.34,589600.0,11.5595,11.5595,11.5255,11.5311,589600.0
2011-04-01 11:05:00,20.33,20.37,20.33,20.34,817800.0,11.5255,11.5482,11.5255,11.5311,817800.0
2011-04-01 11:10:00,20.34,20.35,20.32,20.33,447200.0,11.5311,11.5368,11.5198,11.5255,447200.0
2011-04-01 11:15:00,20.32,20.34,20.32,20.34,238900.0,11.5198,11.5311,11.5198,11.5311,238900.0
2011-04-01 11:20:00,20.33,20.35,20.33,20.35,179600.0,11.5255,11.5368,11.5255,11.5368,179600.0
2011-04-01 11:25:00,20.35,20.35,20.34,20.35,262400.0,11.5368,11.5368,11.5311,11.5368,262400.0
2011-04-01 11:30:00,20.35,20.37,20.34,20.37,311300.0,11.5368,11.5482,11.5311,11.5482,311300.0
2011-04-01 11:35:00,20.37,20.38,20.36,20.37,178400.0,11.5482,11.5538,11.5425,11.5482,178400.0
2011-04-01 11:40:00,20.37,20.37,20.35,20.36,187100.0,11.5482,11.5482,11.5368,11.5425,187100.0
2011-04-01 11:45:00,20.35,20.36,20.33,20.34,310700.0,11.5368,11.5425,11.5255,11.5311,310700.0
2011-04-01 11:50:00,20.34,20.34,20.33,20.34,122900.0,11.5311,11.5311,11.5255,11.5311,122900.0
2011-04-01 11:55:00,20.34,20.38,20.33,20.36,708300.0,11.5311,11.5538,11.5255,11.5425,708300.0
2011-04-01 12:00:00,20.37,20.38,20.35,20.35,279500.0,11.5482,11.5538,11.5368,11.5368,279500.0
2011-04-01 12:05:00,20.36,20.36,20.35,20.36,176300.0,11.5425,11.5425,11.5368,11.5425,176300.0
2011-04-01 12:10:00,20.36,20.36,20.35,20.36,104700.0,11.5425,11.5425,11.5368,11.5425,104700.0
2011-04-01 12:15:00,20.36,20.36,20.35,20.35,93800.0,11.5425,11.5425,11.5368,11.5368,93800.0
2011-04-01 12:20:00,20.35,20.37,20.35,20.37,114300.0,11.5368,11.5482,11.5368,11.5482,114300.0
2011-04-01 12:25:00,20.37,20.37,20.34,20.34,182600.0,11.5482,11.5482,11.5311,11.5311,182600.0
2011-04-01 12:30:00,20.35,20.35,20.33,20.33,152000.0,11.5368,11.5368,11.5255,11.5255,152000.0
2011-04-01 12:35:00,20.33,20.36,20.33,20.35,448600.0,11.5255,11.5425,11.5255,11.5368,448600.0
2011-04-01 12:40:00,20.35,20.36,20.34,20.34,124500.0,11.5368,11.5425,11.5311,11.5311,124500.0
2011-04-01 12:45:00,20.34,20.35,20.33,20.33,101900.0,11.5311,11.5368,11.5255,11.5255,101900.0
2011-04-01 12:50:00,20.33,20.34,20.32,20.32,169700.0,11.5255,11.5311,11.5198,11.5198,169700.0
2011-04-01 12:55:00,20.32,20.35,20.32,20.35,155800.0,11.5198,11.5368,11.5198,11.5368,155800.0
2011-04-01 13:00:00,20.34,20.35,20.34,20.35,283900.0,11.5311,11.5368,11.5311,11.5368,283900.0
2011-04-01 13:05:00,20.35,20.35,20.32,20.32,311000.0,11.5368,11.5368,11.5198,11.5198,311000.0
2011-04-01 13:10:00,20.32,20.33,20.31,20.31,151000.0,11.5198,11.5255,11.5141,11.5141,151000.0
2011-04-01 13:15:00,20.31,20.32,20.3,20.31,241400.0,11.5141,11.5198,11.5085,11.5141,241400.0
2011-04-01 13:20:00,20.3,20.32,20.3,20.31,217200.0,11.5085,11.5198,11.5085,11.5141,217200.0
2011-04-01 13:25:00,20.32,20.32,20.3,20.3,162900.0,11.5198,11.5198,11.5085,11.5085,162900.0
2011-04-01 13:30:00,20.31,20.32,20.3,20.32,128600.0,11.5141,11.5198,11.5085,11.5198,128600.0
2011-04-01 13:35:00,20.32,20.32,20.31,20.31,67700.0,11.5198,11.5198,11.5141,11.5141,67700.0
2011-04-01 13:40:00,20.32,20.34,20.31,20.34,166900.0,11.5198,11.5311,11.5141,11.5311,166900.0
2011-04-01 13:45:00,20.33,20.34,20.31,20.32,156100.0,11.5255,11.5311,11.5141,11.5198,156100.0
2011-04-01 13:50:00,20.32,20.34,20.32,20.34,256500.0,11.5198,11.5311,11.5198,11.5311,256500.0
2011-04-01 13:55:00,20.34,20.34,20.33,20.33,26800.0,11.5311,11.5311,11.5255,11.5255,26800.0
2011-04-01 14:00:00,20.33,20.36,20.33,20.34,195500.0,11.5255,11.5425,11.5255,11.5311,195500.0
2011-04-01 14:05:00,20.34,20.35,20.33,20.34,300500.0,11.5311,11.5368,11.5255,11.5311,300500.0
2011-04-01 14:10:00,20.34,20.35,20.33,20.34,250600.0,11.5311,11.5368,11.5255,11.5311,250600.0
2011-04-01 14:15:00,20.34,20.35,20.33,20.35,106200.0,11.5311,11.5368,11.5255,11.5368,106200.0
2011-04-01 14:20:00,20.35,20.35,20.34,20.35,82900.0,11.5368,11.5368,11.5311,11.5368,82900.0
2011-04-01 14:25:00,20.35,20.36,20.34,20.36,129300.0,11.5368,11.5425,11.5311,11.5425,129300.0
2011-04-01 14:30:00,20.36,20.36,20.35,20.35,84700.0,11.5425,11.5425,11.5368,11.5368,84700.0
2011-04-01 14:35:00,20.35,20.38,20.35,20.38,161400.0,11.5368,11.5538,11.5368,11.5538,161400.0
2011-04-01 14:40:00,20.37,20.38,20.33,20.33,204900.0,11.5482,11.5538,11.5255,11.5255,204900.0
2011-04-01 14:45:00,20.33,20.34,20.3,20.31,284200.0,11.5255,11.5311,11.5085,11.5141,284200.0
2011-04-01 14:50:00,20.31,20.34,20.3,20.32,334600.0,11.5141,11.5311,11.5085,11.5198,334600.0
2011-04-01 14:55:00,20.31,20.35,20.31,20.34,375300.0,11.5141,11.5368,11.5141,11.5311,375300.0
2011-04-01 15:00:00,20.34,20.34,20.31,20.33,220600.0,11.5311,11.5311,11.5141,11.5255,220600.0
2011-04-01 15:05:00,20.33,20.34,20.31,20.33,306000.0,11.5255,11.5311,11.5141,11.5255,306000.0
2011-04-01 15:10:00,20.32,20.34,20.3,20.31,358100.0,11.5198,11.5311,11.5085,11.5141,358100.0
2011-04-01 15:15:00,20.3,20.33,20.3,20.31,345800.0,11.5085,11.5255,11.5085,11.5141,345800.0
2011-04-01 15:20:00,20.31,20.33,20.31,20.33,162500.0,11.5141,11.5255,11.5141,11.5255,162500.0
2011-04-01 15:25:00,20.33,20.35,20.32,20.35,298600.0,11.5255,11.5368,11.5198,11.5368,298600.0
2011-04-01 15:30:00,20.35,20.35,20.34,20.35,187500.0,11.5368,11.5368,11.5311,11.5368,187500.0
2011-04-01 15:35:00,20.35,20.35,20.33,20.35,344300.0,11.5368,11.5368,11.5255,11.5368,344300.0
2011-04-01 15:40:00,20.35,20.38,20.34,20.38,424700.0,11.5368,11.5538,11.5311,11.5538,424700.0
2011-04-01 15:45:00,20.39,20.4,20.35,20.36,632800.0,11.5595,11.5652,11.5368,11.5425,632800.0
2011-04-01 15:50:00,20.36,20.37,20.35,20.37,323300.0,11.5425,11.5482,11.5368,11.5482,323300.0
2011-04-01 15:55:00,20.37,20.39,20.36,20.36,903700.0,11.5482,11.5595,11.5425,11.5425,903700.0
2011-04-04 09:30:00,20.53,20.57,20.45,20.55,2060500.0,11.6389,11.6615,11.5935,11.6502,2060500.0
2011-04-04 09:35:00,20.55,20.6,20.54,20.59,2878700.0,11.6502,11.6785,11.6445,11.6729,2878700.0
2011-04-04 09:40:00,20.58,20.61,20.49,20.5,854800.0,11.6672,11.6842,11.6162,11.6219,854800.0
2011-04-04 09:45:00,20.5,20.52,20.47,20.5,1980300.0,11.6219,11.6332,11.6048,11.6219,1980300.0
2011-04-04 09:50:00,20.5,20.52,20.48,20.52,806000.0,11.6219,11.6332,11.6105,11.6332,806000.0
2011-04-04 09:55:00,20.52,20.54,20.51,20.54,333200.0,11.6332,11.6445,11.6275,11.6445,333200.0
2011-04-04 10:00:00,20.53,20.54,20.51,20.51,589600.0,11.6389,11.6445,11.6275,11.6275,589600.0
2011-04-04 10:05:00,20.51,20.52,20.51,20.51,174000.0,11.6275,11.6332,11.6275,11.6275,174000.0
2011-04-04 10:10:00,20.52,20.52,20.5,20.51,706700.0,11.6332,11.6332,11.6219,11.6275,706700.0
2011-04-04 10:15:00,20.5,20.53,20.5,20.53,610200.0,11.6219,11.6389,11.6219,11.6389,610200.0
2011-04-04 10:20:00,20.53,20.53,20.51,20.52,471100.0,11.6389,11.6389,11.6275,11.6332,471100.0
2011-04-04 10:25:00,20.52,20.53,20.5,20.5,204600.0,11.6332,11.6389,11.6219,11.6219,204600.0
2011-04-04 10:30:00,20.51,20.53,20.5,20.53,394200.0,11.6275,11.6389,11.6219,11.6389,394200.0
2011-04-04 10:35:00,20.53,20.55,20.51,20.55,682700.0,11.6389,11.6502,11.6275,11.6502,682700.0
2011-04-04 10:40:00,20.55,20.6,20.54,20.6,441400.0,11.6502,11.6785,11.6445,11.6785,441400.0
2011-04-04 10:45:00,20.6,20.61,20.58,20.6,772000.0,11.6785,11.6842,11.6672,11.6785,772000.0
2011-04-04 10:50:00,20.61,20.61,20.58,20.59,297800.0,11.6842,11.6842,11.6672,11.6729,297800.0
2011-04-04 10:55:00,20.6,20.6,20.58,20.6,294900.0,11.6785,11.6785,11.6672,11.6785,294900.0
2011-04-04 11:00:00,20.6,20.61,20.59,20.6,914900.0,11.6785,11.6842,11.6729,11.6785,914900.0
2011-04-04 11:05:00,20.6,20.61,20.59,20.6,237500.0,11.6785,11.6842,11.6729,11.6785,237500.0
2011-04-04 11:10:00,20.6,20.61,20.58,20.59,790600.0,11.6785,11.6842,11.6672,11.6729,790600.0
2011-04-04 11:15:00,20.59,20.61,20.58,20.6,709900.0,11.6729,11.6842,11.6672,11.6785,709900.0
2011-04-04 11:20:00,20.59,20.61,20.59,20.6,317000.0,11.6729,11.6842,11.6729,11.6785,317000.0
2011-04-04 11:25:00,20.6,20.61,20.58,20.6,444100.0,11.6785,11.6842,11.6672,11.6785,444100.0
2011-04-04 11:30:00,20.59,20.6,20.55,20.56,526900.0,11.6729,11.6785,11.6502,11.6559,526900.0
2011-04-04 11:35:00,20.56,20.57,20.54,20.55,346200.0,11.6559,11.6615,11.6445,11.6502,346200.0
2011-04-04 11:40:00,20.55,20.59,20.54,20.59,232800.0,11.6502,11.6729,11.6445,11.6729,232800.0
2011-04-04 11:45:00,20.59,20.59,20.57,20.57,199100.0,11.6729,11.6729,11.6615,11.6615,199100.0
2011-04-04 11:50:00,20.57,20.58,20.54,20.55,361300.0,11.6615,11.6672,11.6445,11.6502,361300.0
2011-04-04 11:55:00,20.55,20.57,20.54,20.54,496200.0,11.6502,11.6615,11.6445,11.6445,496200.0
2011-04-04 12:00:00,20.54,20.56,20.54,20.54,380500.0,11.6445,11.6559,11.6445,11.6445,380500.0
2011-04-04 12:05:00,20.54,20.55,20.52,20.52,517600.0,11.6445,11.6502,11.6332,11.6332,517600.0
2011-04-04 12:10:00,20.53,20.56,20.52,20.56,148700.0,11.6389,11.6559,11.6332,11.6559,148700.0
2011-04-04 12:15:00,20.56,20.56,20.55,20.55,144000.0,11.6559,11.6559,11.6502,11.6502,144000.0
2011-04-04 12:20:00,20.56,20.57,20.55,20.57,153100.0,11.6559,11.6615,11.6502,11.6615,153100.0
2011-04-04 12:25:00,20.57,20.58,20.56,20.57,211400.0,11.6615,11.6672,11.6559,11.6615,211400.0
2011-04-04 12:30:00,20.56,20.57,20.55,20.56,441700.0,11.6559,11.6615,11.6502,11.6559,441700.0
2011-04-04 12:35:00,20.56,20.57,20.55,20.55,409500.0,11.6559,11.6615,11.6502,11.6502,409500.0
2011-04-04 12:40:00,20.55,20.56,20.52,20.53,566700.0,11.6502,11.6559,11.6332,11.6389,566700.0
2011-04-04 12:45:00,20.53,20.53,20.52,20.53,191900.0,11.6389,11.6389,11.6332,11.6389,191900.0
2011-04-04 12:50:00,20.53,20.53,20.52,20.53,107400.0,11.6389,11.6389,11.6332,11.6389,107400.0
2011-04-04 12:55:00,20.53,20.53,20.49,20.49,580000.0,11.6389,11.6389,11.6162,11.6162,580000.0
2011-04-04 13:00:00,20.49,20.5,20.49,20.5,100900.0,11.6162,11.6219,11.6162,11.6219,100900.0
2011-04-04 13:05:00,20.5,20.5,20.48,20.49,277500.0,11.6219,11.6219,11.6105,11.6162,277500.0
2011-04-04 13:10:00,20.49,20.49,20.48,20.48,81400.0,11.6162,11.6162,11.6105,11.6105,81400.0
2011-04-04 13:15:00,20.48,20.5,20.48,20.5,415900.0,11.6105,11.6219,11.6105,11.6219,415900.0
2011-04-04 13:20:00,20.49,20.5,20.49,20.5,133500.0,11.6162,11.6219,11.6162,11.6219,133500.0
2011-04-04 13:25:00,20.5,20.5,20.48,20.49,721500.0,11.6219,11.6219,11.6105,11.6162,721500.0
2011-04-04 13:30:00,20.48,20.49,20.48,20.49,65000.0,11.6105,11.6162,11.6105,11.6162,65000.0
2011-04-04 13:35:00,20.49,20.49,20.47,20.49,271400.0,11.6162,11.6162,11.6048,11.6162,271400.0
2011-04-04 13:40:00,20.49,20.49,20.48,20.49,315600.0,11.6162,11.6162,11.6105,11.6162,315600.0
2011-04-04 13:45:00,20.49,20.49,20.47,20.48,197900.0,11.6162,11.6162,11.6048,11.6105,197900.0
2011-04-04 13:50:00,20.48,20.49,20.46,20.48,268500.0,11.6105,11.6162,11.5992,11.6105,268500.0
2011-04-04 13:55:00,20.48,20.49,20.47,20.47,210700.0,11.6105,11.6162,11.6048,11.6048,210700.0
2011-04-04 14:00:00,20.48,20.48,20.46,20.47,203100.0,11.6105,11.6105,11.5992,11.6048,203100.0
2011-04-04 14:05:00,20.48,20.51,20.47,20.5,705700.0,11.6105,11.6275,11.6048,11.6219,705700.0
2011-04-04 14:10:00,20.5,20.5,20.46,20.46,353000.0,11.6219,11.6219,11.5992,11.5992,353000.0
2011-04-04 14:15:00,20.47,20.47,20.46,20.46,198900.0,11.6048,11.6048,11.5992,11.5992,198900.0
2011-04-04 14:20:00,20.47,20.47,20.46,20.46,136000.0,11.6048,11.6048,11.5992,11.5992,136000.0
2011-04-04 14:25:00,20.47,20.48,20.46,20.46,504200.0,11.6048,11.6105,11.5992,11.5992,504200.0
2011-04-04 14:30:00,20.46,20.48,20.46,20.48,187900.0,11.5992,11.6105,11.5992,11.6105,187900.0
2011-04-04 14:35:00,20.48,20.49,20.47,20.48,403100.0,11.6105,11.6162,11.6048,11.6105,403100.0
2011-04-04 14:40:00,20.48,20.48,20.45,20.47,521700.0,11.6105,11.6105,11.5935,11.6048,521700.0
2011-04-04 14:45:00,20.47,20.47,20.46,20.47,139400.0,11.6048,11.6048,11.5992,11.6048,139400.0
2011-04-04 14:50:00,20.47,20.48,20.46,20.48,253900.0,11.6048,11.6105,11.5992,11.6105,253900.0
2011-04-04 14:55:00,20.48,20.49,20.47,20.47,510800.0,11.6105,11.6162,11.6048,11.6048,510800.0
2011-04-04 15:00:00,20.47,20.47,20.46,20.47,223500.0,11.6048,11.6048,11.5992,11.6048,223500.0
2011-04-04 15:05:00,20.47,20.47,20.44,20.46,605900.0,11.6048,11.6048,11.5878,11.5992,605900.0
2011-04-04 15:10:00,20.45,20.47,20.44,20.47,438700.0,11.5935,11.6048,11.5878,11.6048,438700.0
2011-04-04 15:15:00,20.47,20.49,20.46,20.49,415600.0,11.6048,11.6162,11.5992,11.6162,415600.0
2011-04-04 15:20:00,20.49,20.51,20.48,20.5,346100.0,11.6162,11.6275,11.6105,11.6219,346100.0
2011-04-04 15:25:00,20.51,20.52,20.5,20.52,410800.0,11.6275,11.6332,11.6219,11.6332,410800.0
2011-04-04 15:30:00,20.51,20.52,20.51,20.51,383300.0,11.6275,11.6332,11.6275,11.6275,383300.0
2011-04-04 15:35:00,20.52,20.52,20.49,20.51,532400.0,11.6332,11.6332,11.6162,11.6275,532400.0
2011-04-04 15:40:00,20.51,20.52,20.5,20.52,421100.0,11.6275,11.6332,11.6219,11.6332,421100.0
2011-04-04 15:45:00,20.52,20.55,20.51,20.53,861500.0,11.6332,11.6502,11.6275,11.6389,861500.0
2011-04-04 15:50:00,20.53,20.57,20.52,20.52,1743200.0,11.6389,11.6615,11.6332,11.6332,1743200.0
2011-04-04 15:55:00,20.53,20.54,20.51,20.54,1516700.0,11.6389,11.6445,11.6275,11.6445,1516700.0
2011-04-05 09:30:00,20.49,20.53,20.47,20.48,746200.0,11.6162,11.6389,11.6048,11.6105,746200.0
2011-04-05 09:35:00,20.48,20.49,20.45,20.46,421000.0,11.6105,11.6162,11.5935,11.5992,421000.0
2011-04-05 09:40:00,20.45,20.49,20.44,20.44,882700.0,11.5935,11.6162,11.5878,11.5878,882700.0
2011-04-05 09:45:00,20.44,20.47,20.44,20.46,399600.0,11.5878,11.6048,11.5878,11.5992,399600.0
2011-04-05 09:50:00,20.46,20.46,20.45,20.46,246700.0,11.5992,11.5992,11.5935,11.5992,246700.0
2011-04-05 09:55:00,20.46,20.46,20.44,20.45,378300.0,11.5992,11.5992,11.5878,11.5935,378300.0
2011-04-05 10:00:00,20.44,20.46,20.42,20.45,561400.0,11.5878,11.5992,11.5765,11.5935,561400.0
2011-04-05 10:05:00,20.45,20.46,20.43,20.46,555100.0,11.5935,11.5992,11.5822,11.5992,555100.0
2011-04-05 10:10:00,20.45,20.49,20.45,20.48,367400.0,11.5935,11.6162,11.5935,11.6105,367400.0
2011-04-05 10:15:00,20.48,20.52,20.48,20.48,442300.0,11.6105,11.6332,11.6105,11.6105,442300.0
2011-04-05 10:20:00,20.48,20.5,20.48,20.48,298000.0,11.6105,11.6219,11.6105,11.6105,298000.0
2011-04-05 10:25:00,20.49,20.49,20.46,20.46,365400.0,11.6162,11.6162,11.5992,11.5992,365400.0
2011-04-05 10:30:00,20.46,20.5,20.46,20.5,425000.0,11.5992,11.6219,11.5992,11.6219,425000.0
2011-04-05 10:35:00,20.5,20.53,20.49,20.51,444800.0,11.6219,11.6389,11.6162,11.6275,444800.0
2011-04-05 10:40:00,20.51,20.52,20.45,20.49,318900.0,11.6275,11.6332,11.5935,11.6162,318900.0
2011-04-05 10:45:00,20.5,20.5,20.44,20.45,422200.0,11.6219,11.6219,11.5878,11.5935,422200.0
2011-04-05 10:50:00,20.44,20.45,20.4,20.41,783300.0,11.5878,11.5935,11.5652,11.5708,783300.0
2011-04-05 10:55:00,20.41,20.42,20.39,20.4,506000.0,11.5708,11.5765,11.5595,11.5652,506000.0
2011-04-05 11:00:00,20.4,20.41,20.39,20.41,377300.0,11.5652,11.5708,11.5595,11.5708,377300.0
2011-04-05 11:05:00,20.41,20.41,20.39,20.4,296300.0,11.5708,11.5708,11.5595,11.5652,296300.0
2011-04-05 11:10:00,20.39,20.4,20.38,20.38,158100.0,11.5595,11.5652,11.5538,11.5538,158100.0
2011-04-05 11:15:00,20.39,20.39,20.38,20.39,274700.0,11.5595,11.5595,11.5538,11.5595,274700.0
2011-04-05 11:20:00,20.39,20.4,20.38,20.39,434200.0,11.5595,11.5652,11.5538,11.5595,434200.0
2011-04-05 11:25:00,20.39,20.41,20.38,20.41,626100.0,11.5595,11.5708,11.5538,11.5708,626100.0
2011-04-05 11:30:00,20.4,20.41,20.4,20.41,175200.0,11.5652,11.5708,11.5652,11.5708,175200.0
2011-04-05 11:35:00,20.41,20.42,20.4,20.41,199000.0,11.5708,11.5765,11.5652,11.5708,199000.0
2011-04-05 11:40:00,20.42,20.42,20.41,20.42,121000.0,11.5765,11.5765,11.5708,11.5765,121000.0
2011-04-05 11:45:00,20.42,20.42,20.4,20.4,176900.0,11.5765,11.5765,11.5652,11.5652,176900.0
2011-04-05 11:50:00,20.4,20.42,20.4,20.42,180300.0,11.5652,11.5765,11.5652,11.5765,180300.0
2011-04-05 11:55:00,20.42,20.5,20.42,20.5,530300.0,11.5765,11.6219,11.5765,11.6219,530300.0
2011-04-05 12:00:00,20.5,20.52,20.49,20.52,282500.0,11.6219,11.6332,11.6162,11.6332,282500.0
2011-04-05 12:05:00,20.52,20.52,20.49,20.5,168600.0,11.6332,11.6332,11.6162,11.6219,168600.0
2011-04-05 12:10:00,20.5,20.52,20.49,20.52,144400.0,11.6219,11.6332,11.6162,11.6332,144400.0
2011-04-05 12:15:00,20.51,20.53,20.51,20.52,269300.0,11.6275,11.6389,11.6275,11.6332,269300.0
2011-04-05 12:20:00,20.53,20.53,20.52,20.53,106100.0,11.6389,11.6389,11.6332,11.6389,106100.0
2011-04-05 12:25:00,20.53,20.54,20.52,20.54,243700.0,11.6389,11.6445,11.6332,11.6445,243700.0
2011-04-05 12:30:00,20.54,20.54,20.53,20.54,171900.0,11.6445,11.6445,11.6389,11.6445,171900.0
2011-04-05 12:35:00,20.54,20.55,20.53,20.55,177600.0,11.6445,11.6502,11.6389,11.6502,177600.0
2011-04-05 12:40:00,20.55,20.55,20.52,20.55,351400.0,11.6502,11.6502,11.6332,11.6502,351400.0
2011-04-05 12:45:00,20.55,20.56,20.53,20.55,523600.0,11.6502,11.6559,11.6389,11.6502,523600.0
2011-04-05 12:50:00,20.55,20.55,20.53,20.55,172100.0,11.6502,11.6502,11.6389,11.6502,172100.0
2011-04-05 12:55:00,20.55,20.55,20.52,20.52,330100.0,11.6502,11.6502,11.6332,11.6332,330100.0
2011-04-05 13:00:00,20.53,20.53,20.5,20.52,208000.0,11.6389,11.6389,11.6219,11.6332,208000.0
2011-04-05 13:05:00,20.52,20.53,20.51,20.53,228300.0,11.6332,11.6389,11.6275,11.6389,228300.0
2011-04-05 13:10:00,20.53,20.54,20.51,20.51,223400.0,11.6389,11.6445,11.6275,11.6275,223400.0
2011-04-05 13:15:00,20.51,20.53,20.51,20.52,305800.0,11.6275,11.6389,11.6275,11.6332,305800.0
2011-04-05 13:20:00,20.52,20.52,20.5,20.5,226000.0,11.6332,11.6332,11.6219,11.6219,226000.0
2011-04-05 13:25:00,20.5,20.5,20.48,20.48,199200.0,11.6219,11.6219,11.6105,11.6105,199200.0
2011-04-05 13:30:00,20.48,20.49,20.45,20.47,378600.0,11.6105,11.6162,11.5935,11.6048,378600.0
2011-04-05 13:35:00,20.47,20.48,20.44,20.45,567300.0,11.6048,11.6105,11.5878,11.5935,567300.0
2011-04-05 13:40:00,20.45,20.47,20.45,20.45,229100.0,11.5935,11.6048,11.5935,11.5935,229100.0
2011-04-05 13:45:00,20.46,20.48,20.45,20.47,220900.0,11.5992,11.6105,11.5935,11.6048,220900.0
2011-04-05 13:50:00,20.47,20.48,20.46,20.47,171000.0,11.6048,11.6105,11.5992,11.6048,171000.0
2011-04-05 13:55:00,20.48,20.48,20.47,20.48,90700.0,11.6105,11.6105,11.6048,11.6105,90700.0
2011-04-05 14:00:00,20.48,20.49,20.45,20.46,399000.0,11.6105,11.6162,11.5935,11.5992,399000.0
2011-04-05 14:05:00,20.45,20.48,20.45,20.47,354400.0,11.5935,11.6105,11.5935,11.6048,354400.0
2011-04-05 14:10:00,20.48,20.49,20.46,20.48,117400.0,11.6105,11.6162,11.5992,11.6105,117400.0
2011-04-05 14:15:00,20.49,20.5,20.48,20.5,172300.0,11.6162,11.6219,11.6105,11.6219,172300.0
2011-04-05 14:20:00,20.5,20.53,20.49,20.51,234800.0,11.6219,11.6389,11.6162,11.6275,234800.0
2011-04-05 14:25:00,20.52,20.52,20.51,20.52,226100.0,11.6332,11.6332,11.6275,11.6332,226100.0
2011-04-05 14:30:00,20.52,20.53,20.51,20.53,229800.0,11.6332,11.6389,11.6275,11.6389,229800.0
2011-04-05 14:35:00,20.53,20.54,20.52,20.53,272800.0,11.6389,11.6445,11.6332,11.6389,272800.0
2011-04-05 14:40:00,20.53,20.53,20.5,20.5,187900.0,11.6389,11.6389,11.6219,11.6219,187900.0
2011-04-05 14:45:00,20.5,20.52,20.49,20.51,272000.0,11.6219,11.6332,11.6162,11.6275,272000.0
2011-04-05 14:50:00,20.52,20.52,20.5,20.51,205700.0,11.6332,11.6332,11.6219,11.6275,205700.0
2011-04-05 14:55:00,20.51,20.53,20.49,20.5,688100.0,11.6275,11.6389,11.6162,11.6219,688100.0
2011-04-05 15:00:00,20.5,20.51,20.48,20.51,423800.0,11.6219,11.6275,11.6105,11.6275,423800.0
2011-04-05 15:05:00,20.51,20.52,20.49,20.5,251000.0,11.6275,11.6332,11.6162,11.6219,251000.0
2011-04-05 15:10:00,20.49,20.5,20.46,20.47,425500.0,11.6162,11.6219,11.5992,11.6048,425500.0
2011-04-05 15:15:00,20.47,20.48,20.45,20.47,340300.0,11.6048,11.6105,11.5935,11.6048,340300.0
2011-04-05 15:20:00,20.47,20.47,20.46,20.46,228800.0,11.6048,11.6048,11.5992,11.5992,228800.0
2011-04-05 15:25:00,20.47,20.48,20.45,20.46,478300.0,11.6048,11.6105,11.5935,11.5992,478300.0
2011-04-05 15:30:00,20.46,20.47,20.44,20.44,583600.0,11.5992,11.6048,11.5878,11.5878,583600.0
2011-04-05 15:35:00,20.44,20.46,20.42,20.43,753600.0,11.5878,11.5992,11.5765,11.5822,753600.0
2011-04-05 15:40:00,20.43,20.45,20.42,20.45,896800.0,11.5822,11.5935,11.5765,11.5935,896800.0
2011-04-05 15:45:00,20.45,20.46,20.42,20.44,999600.0,11.5935,11.5992,11.5765,11.5878,999600.0
2011-04-05 15:50:00,20.44,20.45,20.41,20.44,725400.0,11.5878,11.5935,11.5708,11.5878,725400.0
2011-04-05 15:55:00,20.43,20.45,20.43,20.45,948400.0,11.5822,11.5935,11.5822,11.5935,948400.0
2011-04-06 09:30:00,20.51,20.51,20.44,20.49,2453700.0,11.6275,11.6275,11.5878,11.6162,2453700.0
2011-04-06 09:35:00,20.49,20.53,20.46,20.49,786800.0,11.6162,11.6389,11.5992,11.6162,786800.0
2011-04-06 09:40:00,20.49,20.5,20.45,20.46,759600.0,11.6162,11.6219,11.5935,11.5992,759600.0
2011-04-06 09:45:00,20.46,20.5,20.45,20.48,424000.0,11.5992,11.6219,11.5935,11.6105,424000.0
2011-04-06 09:50:00,20.48,20.49,20.44,20.44,734400.0,11.6105,11.6162,11.5878,11.5878,734400.0
2011-04-06 09:55:00,20.45,20.49,20.43,20.47,421600.0,11.5935,11.6162,11.5822,11.6048,421600.0
2011-04-06 10:00:00,20.48,20.48,20.44,20.44,371200.0,11.6105,11.6105,11.5878,11.5878,371200.0
2011-04-06 10:05:00,20.45,20.45,20.42,20.42,469400.0,11.5935,11.5935,11.5765,11.5765,469400.0
2011-04-06 10:10:00,20.42,20.43,20.38,20.39,574600.0,11.5765,11.5822,11.5538,11.5595,574600.0
2011-04-06 10:15:00,20.39,20.42,20.38,20.42,535500.0,11.5595,11.5765,11.5538,11.5765,535500.0
2011-04-06 10:20:00,20.42,20.46,20.42,20.46,200500.0,11.5765,11.5992,11.5765,11.5992,200500.0
2011-04-06 10:25:00,20.46,20.47,20.45,20.46,555300.0,11.5992,11.6048,11.5935,11.5992,555300.0
2011-04-06 10:30:00,20.46,20.48,20.45,20.45,1185300.0,11.5992,11.6105,11.5935,11.5935,1185300.0
2011-04-06 10:35:00,20.46,20.47,20.43,20.43,629500.0,11.5992,11.6048,11.5822,11.5822,629500.0
2011-04-06 10:40:00,20.44,20.46,20.41,20.42,542500.0,11.5878,11.5992,11.5708,11.5765,542500.0
2011-04-06 10:45:00,20.41,20.46,20.41,20.45,332700.0,11.5708,11.5992,11.5708,11.5935,332700.0
2011-04-06 10:50:00,20.46,20.46,20.41,20.44,798600.0,11.5992,11.5992,11.5708,11.5878,798600.0
2011-04-06 10:55:00,20.44,20.46,20.43,20.44,560300.0,11.5878,11.5992,11.5822,11.5878,560300.0
2011-04-06 11:00:00,20.45,20.46,20.4,20.4,465100.0,11.5935,11.5992,11.5652,11.5652,465100.0
2011-04-06 11:05:00,20.4,20.41,20.39,20.39,550400.0,11.5652,11.5708,11.5595,11.5595,550400.0
2011-04-06 11:10:00,20.39,20.39,20.34,20.34,626500.0,11.5595,11.5595,11.5311,11.5311,626500.0
2011-04-06 11:15:00,20.34,20.39,20.34,20.35,525800.0,11.5311,11.5595,11.5311,11.5368,525800.0
2011-04-06 11:20:00,20.36,20.37,20.34,20.37,690100.0,11.5425,11.5482,11.5311,11.5482,690100.0
2011-04-06 11:25:00,20.37,20.38,20.36,20.37,193000.0,11.5482,11.5538,11.5425,11.5482,193000.0
2011-04-06 11:30:00,20.37,20.37,20.34,20.36,525400.0,11.5482,11.5482,11.5311,11.5425,525400.0
2011-04-06 11:35:00,20.37,20.37,20.36,20.36,146000.0,11.5482,11.5482,11.5425,11.5425,146000.0
2011-04-06 11:40:00,20.37,20.37,20.34,20.34,337400.0,11.5482,11.5482,11.5311,11.5311,337400.0
2011-04-06 11:45:00,20.35,20.38,20.34,20.37,1204300.0,11.5368,11.5538,11.5311,11.5482,1204300.0
2011-04-06 11:50:00,20.38,20.38,20.35,20.36,344800.0,11.5538,11.5538,11.5368,11.5425,344800.0
2011-04-06 11:55:00,20.36,20.37,20.33,20.33,666600.0,11.5425,11.5482,11.5255,11.5255,666600.0
2011-04-06 12:00:00,20.33,20.37,20.32,20.34,272200.0,11.5255,11.5482,11.5198,11.5311,272200.0
2011-04-06 12:05:00,20.35,20.37,20.34,20.36,490200.0,11.5368,11.5482,11.5311,11.5425,490200.0
2011-04-06 12:10:00,20.35,20.36,20.35,20.36,210300.0,11.5368,11.5425,11.5368,11.5425,210300.0
2011-04-06 12:15:00,20.36,20.36,20.33,20.34,587700.0,11.5425,11.5425,11.5255,11.5311,587700.0
2011-04-06 12:20:00,20.35,20.39,20.34,20.38,282100.0,11.5368,11.5595,11.5311,11.5538,282100.0
2011-04-06 12:25:00,20.37,20.38,20.34,20.35,342700.0,11.5482,11.5538,11.5311,11.5368,342700.0
2011-04-06 12:30:00,20.35,20.35,20.31,20.32,245100.0,11.5368,11.5368,11.5141,11.5198,245100.0
2011-04-06 12:35:00,20.31,20.33,20.3,20.3,233100.0,11.5141,11.5255,11.5085,11.5085,233100.0
2011-04-06 12:40:00,20.31,20.33,20.3,20.31,461800.0,11.5141,11.5255,11.5085,11.5141,461800.0
2011-04-06 12:45:00,20.31,20.33,20.3,20.32,609100.0,11.5141,11.5255,11.5085,11.5198,609100.0
2011-04-06 12:50:00,20.33,20.35,20.32,20.33,223500.0,11.5255,11.5368,11.5198,11.5255,223500.0
2011-04-06 12:55:00,20.34,20.35,20.33,20.35,249800.0,11.5311,11.5368,11.5255,11.5368,249800.0
2011-04-06 13:00:00,20.36,20.38,20.35,20.37,307300.0,11.5425,11.5538,11.5368,11.5482,307300.0
2011-04-06 13:05:00,20.37,20.38,20.36,20.36,548700.0,11.5482,11.5538,11.5425,11.5425,548700.0
2011-04-06 13:10:00,20.37,20.39,20.36,20.39,214900.0,11.5482,11.5595,11.5425,11.5595,214900.0
2011-04-06 13:15:00,20.39,20.41,20.38,20.39,203200.0,11.5595,11.5708,11.5538,11.5595,203200.0
2011-04-06 13:20:00,20.4,20.4,20.35,20.37,859000.0,11.5652,11.5652,11.5368,11.5482,859000.0
2011-04-06 13:25:00,20.38,20.38,20.35,20.36,161300.0,11.5538,11.5538,11.5368,11.5425,161300.0
2011-04-06 13:30:00,20.36,20.38,20.35,20.36,155700.0,11.5425,11.5538,11.5368,11.5425,155700.0
2011-04-06 13:35:00,20.37,20.37,20.34,20.34,279600.0,11.5482,11.5482,11.5311,11.5311,279600.0
2011-04-06 13:40:00,20.34,20.36,20.33,20.35,390700.0,11.5311,11.5425,11.5255,11.5368,390700.0
2011-04-06 13:45:00,20.35,20.37,20.34,20.37,497700.0,11.5368,11.5482,11.5311,11.5482,497700.0
2011-04-06 13:50:00,20.37,20.38,20.34,20.34,352500.0,11.5482,11.5538,11.5311,11.5311,352500.0
2011-04-06 13:55:00,20.34,20.35,20.34,20.35,569000.0,11.5311,11.5368,11.5311,11.5368,569000.0
2011-04-06 14:00:00,20.36,20.37,20.35,20.36,188300.0,11.5425,11.5482,11.5368,11.5425,188300.0
2011-04-06 14:05:00,20.37,20.37,20.36,20.36,175000.0,11.5482,11.5482,11.5425,11.5425,175000.0
2011-04-06 14:10:00,20.37,20.39,20.36,20.39,205600.0,11.5482,11.5595,11.5425,11.5595,205600.0
2011-04-06 14:15:00,20.39,20.4,20.38,20.39,197500.0,11.5595,11.5652,11.5538,11.5595,197500.0
2011-04-06 14:20:00,20.39,20.39,20.36,20.36,277200.0,11.5595,11.5595,11.5425,11.5425,277200.0
2011-04-06 14:25:00,20.36,20.38,20.34,20.34,2103800.0,11.5425,11.5538,11.5311,11.5311,2103800.0
2011-04-06 14:30:00,20.34,20.38,20.34,20.37,420100.0,11.5311,11.5538,11.5311,11.5482,420100.0
2011-04-06 14:35:00,20.37,20.38,20.37,20.38,262400.0,11.5482,11.5538,11.5482,11.5538,262400.0
2011-04-06 14:40:00,20.38,20.38,20.36,20.36,231600.0,11.5538,11.5538,11.5425,11.5425,231600.0
2011-04-06 14:45:00,20.37,20.38,20.36,20.38,374100.0,11.5482,11.5538,11.5425,11.5538,374100.0
2011-04-06 14:50:00,20.38,20.38,20.34,20.35,380100.0,11.5538,11.5538,11.5311,11.5368,380100.0
2011-04-06 14:55:00,20.35,20.36,20.34,20.36,652900.0,11.5368,11.5425,11.5311,11.5425,652900.0
2011-04-06 15:00:00,20.36,20.37,20.34,20.36,383400.0,11.5425,11.5482,11.5311,11.5425,383400.0
2011-04-06 15:05:00,20.36,20.36,20.35,20.35,254900.0,11.5425,11.5425,11.5368,11.5368,254900.0
2011-04-06 15:10:00,20.36,20.36,20.33,20.33,781700.0,11.5425,11.5425,11.5255,11.5255,781700.0
2011-04-06 15:15:00,20.33,20.34,20.3,20.3,593800.0,11.5255,11.5311,11.5085,11.5085,593800.0
2011-04-06 15:20:00,20.3,20.31,20.27,20.28,1001100.0,11.5085,11.5141,11.4915,11.4971,1001100.0
2011-04-06 15:25:00,20.28,20.32,20.27,20.31,619100.0,11.4971,11.5198,11.4915,11.5141,619100.0
2011-04-06 15:30:00,20.32,20.34,20.31,20.34,317100.0,11.5198,11.5311,11.5141,11.5311,317100.0
2011-04-06 15:35:00,20.34,20.34,20.33,20.34,582400.0,11.5311,11.5311,11.5255,11.5311,582400.0
2011-04-06 15:40:00,20.34,20.34,20.31,20.32,1098600.0,11.5311,11.5311,11.5141,11.5198,1098600.0
2011-04-06 15:45:00,20.31,20.32,20.27,20.28,976600.0,11.5141,11.5198,11.4915,11.4971,976600.0
2011-04-06 15:50:00,20.28,20.31,20.27,20.3,1335500.0,11.4971,11.5141,11.4915,11.5085,1335500.0
2011-04-06 15:55:00,20.3,20.31,20.29,20.3,1752300.0,11.5085,11.5141,11.5028,11.5085,1752300.0
2011-04-07 09:30:00,20.3,20.33,20.28,20.3,1136900.0,11.5085,11.5255,11.4971,11.5085,1136900.0
2011-04-07 09:35:00,20.3,20.3,20.22,20.23,602000.0,11.5085,11.5085,11.4631,11.4688,602000.0
2011-04-07 09:40:00,20.22,20.26,20.2,20.23,3002300.0,11.4631,11.4858,11.4518,11.4688,3002300.0
2011-04-07 09:45:00,20.22,20.24,20.2,20.21,947900.0,11.4631,11.4745,11.4518,11.4574,947900.0
2011-04-07 09:50:00,20.21,20.23,20.16,20.23,1368100.0,11.4574,11.4688,11.4291,11.4688,1368100.0
2011-04-07 09:55:00,20.23,20.27,20.22,20.23,1256600.0,11.4688,11.4915,11.4631,11.4688,1256600.0
2011-04-07 10:00:00,20.24,20.28,20.23,20.25,762200.0,11.4745,11.4971,11.4688,11.4801,762200.0
2011-04-07 10:05:00,20.25,20.28,20.24,20.25,950700.0,11.4801,11.4971,11.4745,11.4801,950700.0
2011-04-07 10:10:00,20.26,20.26,20.25,20.25,109700.0,11.4858,11.4858,11.4801,11.4801,109700.0
2011-04-07 10:15:00,20.26,20.26,20.24,20.26,434200.0,11.4858,11.4858,11.4745,11.4858,434200.0
2011-04-07 10:20:00,20.26,20.28,20.25,20.27,163800.0,11.4858,11.4971,11.4801,11.4915,163800.0
2011-04-07 10:25:00,20.28,20.3,20.25,20.26,771800.0,11.4971,11.5085,11.4801,11.4858,771800.0
2011-04-07 10:30:00,20.26,20.29,20.25,20.28,378700.0,11.4858,11.5028,11.4801,11.4971,378700.0
2011-04-07 10:35:00,20.27,20.28,20.19,20.2,727200.0,11.4915,11.4971,11.4461,11.4518,727200.0
2011-04-07 10:40:00,20.19,20.2,20.15,20.17,1156300.0,11.4461,11.4518,11.4234,11.4348,1156300.0
2011-04-07 10:45:00,20.17,20.21,20.15,20.21,988200.0,11.4348,11.4574,11.4234,11.4574,988200.0
2011-04-07 10:50:00,20.21,20.25,20.19,20.25,273700.0,11.4574,11.4801,11.4461,11.4801,273700.0
2011-04-07 10:55:00,20.25,20.25,20.23,20.24,326000.0,11.4801,11.4801,11.4688,11.4745,326000.0
2011-04-07 11:00:00,20.25,20.25,20.23,20.23,194200.0,11.4801,11.4801,11.4688,11.4688,194200.0
2011-04-07 11:05:00,20.24,20.27,20.24,20.24,791100.0,11.4745,11.4915,11.4745,11.4745,791100.0
2011-04-07 11:10:00,20.24,20.25,20.21,20.21,229500.0,11.4745,11.4801,11.4574,11.4574,229500.0
2011-04-07 11:15:00,20.21,20.23,20.2,20.21,332300.0,11.4574,11.4688,11.4518,11.4574,332300.0
2011-04-07 11:20:00,20.21,20.22,20.19,20.22,282500.0,11.4574,11.4631,11.4461,11.4631,282500.0
2011-04-07 11:25:00,20.22,20.24,20.21,20.24,261800.0,11.4631,11.4745,11.4574,11.4745,261800.0
2011-04-07 11:30:00,20.23,20.24,20.2,20.2,263000.0,11.4688,11.4745,11.4518,11.4518,263000.0
2011-04-07 11:35:00,20.2,20.22,20.19,20.21,413400.0,11.4518,11.4631,11.4461,11.4574,413400.0
2011-04-07 11:40:00,20.21,20.23,20.19,20.22,586600.0,11.4574,11.4688,11.4461,11.4631,586600.0
2011-04-07 11:45:00,20.21,20.22,20.19,20.19,270800.0,11.4574,11.4631,11.4461,11.4461,270800.0
2011-04-07 11:50:00,20.2,20.25,20.19,20.25,180800.0,11.4518,11.4801,11.4461,11.4801,180800.0
2011-04-07 11:55:00,20.24,20.26,20.23,20.26,437700.0,11.4745,11.4858,11.4688,11.4858,437700.0
2011-04-07 12:00:00,20.26,20.26,20.25,20.26,84500.0,11.4858,11.4858,11.4801,11.4858,84500.0
2011-04-07 12:05:00,20.26,20.27,20.24,20.25,292600.0,11.4858,11.4915,11.4745,11.4801,292600.0
2011-04-07 12:10:00,20.26,20.27,20.25,20.27,187400.0,11.4858,11.4915,11.4801,11.4915,187400.0
2011-04-07 12:15:00,20.27,20.27,20.26,20.26,155100.0,11.4915,11.4915,11.4858,11.4858,155100.0
2011-04-07 12:20:00,20.26,20.27,20.26,20.27,111400.0,11.4858,11.4915,11.4858,11.4915,111400.0
2011-04-07 12:25:00,20.26,20.27,20.26,20.26,77700.0,11.4858,11.4915,11.4858,11.4858,77700.0
2011-04-07 12:30:00,20.26,20.27,20.25,20.26,150900.0,11.4858,11.4915,11.4801,11.4858,150900.0
2011-04-07 12:35:00,20.26,20.28,20.25,20.28,599500.0,11.4858,11.4971,11.4801,11.4971,599500.0
2011-04-07 12:40:00,20.27,20.29,20.25,20.26,320900.0,11.4915,11.5028,11.4801,11.4858,320900.0
2011-04-07 12:45:00,20.25,20.26,20.25,20.25,64400.0,11.4801,11.4858,11.4801,11.4801,64400.0
2011-04-07 12:50:00,20.26,20.28,20.25,20.27,252900.0,11.4858,11.4971,11.4801,11.4915,252900.0
2011-04-07 12:55:00,20.27,20.27,20.25,20.25,189500.0,11.4915,11.4915,11.4801,11.4801,189500.0
2011-04-07 13:00:00,20.25,20.26,20.24,20.25,224900.0,11.4801,11.4858,11.4745,11.4801,224900.0
2011-04-07 13:05:00,20.26,20.28,20.25,20.27,177800.0,11.4858,11.4971,11.4801,11.4915,177800.0
2011-04-07 13:10:00,20.27,20.28,20.23,20.23,613200.0,11.4915,11.4971,11.4688,11.4688,613200.0
2011-04-07 13:15:00,20.24,20.26,20.23,20.24,1652700.0,11.4745,11.4858,11.4688,11.4745,1652700.0
2011-04-07 13:20:00,20.24,20.26,20.23,20.25,269100.0,11.4745,11.4858,11.4688,11.4801,269100.0
2011-04-07 13:25:00,20.26,20.26,20.25,20.26,315800.0,11.4858,11.4858,11.4801,11.4858,315800.0
2011-04-07 13:30:00,20.25,20.27,20.24,20.26,427100.0,11.4801,11.4915,11.4745,11.4858,427100.0
2011-04-07 13:35:00,20.27,20.27,20.24,20.24,388100.0,11.4915,11.4915,11.4745,11.4745,388100.0
2011-04-07 13:40:00,20.24,20.25,20.23,20.25,125800.0,11.4745,11.4801,11.4688,11.4801,125800.0
2011-04-07 13:45:00,20.24,20.25,20.22,20.25,269700.0,11.4745,11.4801,11.4631,11.4801,269700.0
2011-04-07 13:50:00,20.25,20.25,20.23,20.24,131900.0,11.4801,11.4801,11.4688,11.4745,131900.0
2011-04-07 13:55:00,20.24,20.26,20.21,20.23,355900.0,11.4745,11.4858,11.4574,11.4688,355900.0
2011-04-07 14:00:00,20.23,20.25,20.22,20.24,200300.0,11.4688,11.4801,11.4631,11.4745,200300.0
2011-04-07 14:05:00,20.24,20.24,20.22,20.23,212500.0,11.4745,11.4745,11.4631,11.4688,212500.0
2011-04-07 14:10:00,20.24,20.24,20.21,20.23,251300.0,11.4745,11.4745,11.4574,11.4688,251300.0
2011-04-07 14:15:00,20.22,20.24,20.21,20.24,133700.0,11.4631,11.4745,11.4574,11.4745,133700.0
2011-04-07 14:20:00,20.24,20.24,20.22,20.24,339000.0,11.4745,11.4745,11.4631,11.4745,339000.0
2011-04-07 14:25:00,20.24,20.24,20.23,20.24,128500.0,11.4745,11.4745,11.4688,11.4745,128500.0
2011-04-07 14:30:00,20.23,20.24,20.23,20.23,114000.0,11.4688,11.4745,11.4688,11.4688,114000.0
2011-04-07 14:35:00,20.23,20.26,20.23,20.24,466800.0,11.4688,11.4858,11.4688,11.4745,466800.0
2011-04-07 14:40:00,20.24,20.26,20.23,20.26,328500.0,11.4745,11.4858,11.4688,11.4858,328500.0
2011-04-07 14:45:00,20.25,20.26,20.24,20.24,212000.0,11.4801,11.4858,11.4745,11.4745,212000.0
2011-04-07 14:50:00,20.24,20.26,20.23,20.26,510800.0,11.4745,11.4858,11.4688,11.4858,510800.0
2011-04-07 14:55:00,20.25,20.26,20.24,20.24,353500.0,11.4801,11.4858,11.4745,11.4745,353500.0
2011-04-07 15:00:00,20.24,20.25,20.24,20.25,204100.0,11.4745,11.4801,11.4745,11.4801,204100.0
2011-04-07 15:05:00,20.25,20.25,20.23,20.25,245600.0,11.4801,11.4801,11.4688,11.4801,245600.0
2011-04-07 15:10:00,20.25,20.25,20.23,20.25,316600.0,11.4801,11.4801,11.4688,11.4801,316600.0
2011-04-07 15:15:00,20.25,20.26,20.24,20.26,407400.0,11.4801,11.4858,11.4745,11.4858,407400.0
2011-04-07 15:20:00,20.26,20.28,20.25,20.28,292200.0,11.4858,11.4971,11.4801,11.4971,292200.0
2011-04-07 15:25:00,20.28,20.29,20.24,20.26,421100.0,11.4971,11.5028,11.4745,11.4858,421100.0
2011-04-07 15:30:00,20.26,20.27,20.24,20.26,436200.0,11.4858,11.4915,11.4745,11.4858,436200.0
2011-04-07 15:35:00,20.26,20.29,20.25,20.29,265200.0,11.4858,11.5028,11.4801,11.5028,265200.0
2011-04-07 15:40:00,20.29,20.31,20.28,20.3,434700.0,11.5028,11.5141,11.4971,11.5085,434700.0
2011-04-07 15:45:00,20.3,20.32,20.29,20.3,1077100.0,11.5085,11.5198,11.5028,11.5085,1077100.0
2011-04-07 15:50:00,20.3,20.34,20.3,20.32,886500.0,11.5085,11.5311,11.5085,11.5198,886500.0
2011-04-07 15:55:00,20.32,20.34,20.32,20.32,2207000.0,11.5198,11.5311,11.5198,11.5198,2207000.0
2011-04-08 09:30:00,20.35,20.43,20.31,20.37,2026400.0,11.5368,11.5822,11.5141,11.5482,2026400.0
2011-04-08 09:35:00,20.38,20.5,20.37,20.47,1130300.0,11.5538,11.6219,11.5482,11.6048,1130300.0
2011-04-08 09:40:00,20.47,20.5,20.46,20.47,443700.0,11.6048,11.6219,11.5992,11.6048,443700.0
2011-04-08 09:45:00,20.47,20.52,20.46,20.52,628700.0,11.6048,11.6332,11.5992,11.6332,628700.0
2011-04-08 09:50:00,20.52,20.52,20.45,20.46,420300.0,11.6332,11.6332,11.5935,11.5992,420300.0
2011-04-08 09:55:00,20.47,20.49,20.46,20.47,382400.0,11.6048,11.6162,11.5992,11.6048,382400.0
2011-04-08 10:00:00,20.48,20.48,20.44,20.48,485200.0,11.6105,11.6105,11.5878,11.6105,485200.0
2011-04-08 10:05:00,20.48,20.51,20.47,20.49,537400.0,11.6105,11.6275,11.6048,11.6162,537400.0
2011-04-08 10:10:00,20.5,20.5,20.42,20.45,782100.0,11.6219,11.6219,11.5765,11.5935,782100.0
2011-04-08 10:15:00,20.44,20.45,20.42,20.44,484800.0,11.5878,11.5935,11.5765,11.5878,484800.0
2011-04-08 10:20:00,20.44,20.49,20.41,20.49,328200.0,11.5878,11.6162,11.5708,11.6162,328200.0
2011-04-08 10:25:00,20.49,20.5,20.48,20.49,493400.0,11.6162,11.6219,11.6105,11.6162,493400.0
2011-04-08 10:30:00,20.48,20.5,20.45,20.48,540300.0,11.6105,11.6219,11.5935,11.6105,540300.0
2011-04-08 10:35:00,20.48,20.5,20.46,20.5,184700.0,11.6105,11.6219,11.5992,11.6219,184700.0
2011-04-08 10:40:00,20.5,20.5,20.46,20.46,348700.0,11.6219,11.6219,11.5992,11.5992,348700.0
2011-04-08 10:45:00,20.46,20.47,20.46,20.46,155700.0,11.5992,11.6048,11.5992,11.5992,155700.0
2011-04-08 10:50:00,20.46,20.47,20.43,20.43,288300.0,11.5992,11.6048,11.5822,11.5822,288300.0
2011-04-08 10:55:00,20.43,20.47,20.43,20.44,429100.0,11.5822,11.6048,11.5822,11.5878,429100.0
2011-04-08 11:00:00,20.45,20.47,20.43,20.46,316000.0,11.5935,11.6048,11.5822,11.5992,316000.0
2011-04-08 11:05:00,20.46,20.49,20.46,20.48,262500.0,11.5992,11.6162,11.5992,11.6105,262500.0
2011-04-08 11:10:00,20.48,20.49,20.46,20.46,270700.0,11.6105,11.6162,11.5992,11.5992,270700.0
2011-04-08 11:15:00,20.46,20.5,20.46,20.5,526200.0,11.5992,11.6219,11.5992,11.6219,526200.0
2011-04-08 11:20:00,20.5,20.5,20.48,20.48,362800.0,11.6219,11.6219,11.6105,11.6105,362800.0
2011-04-08 11:25:00,20.48,20.5,20.48,20.48,457800.0,11.6105,11.6219,11.6105,11.6105,457800.0
2011-04-08 11:30:00,20.48,20.49,20.47,20.47,361400.0,11.6105,11.6162,11.6048,11.6048,361400.0
2011-04-08 11:35:00,20.47,20.48,20.46,20.48,332400.0,11.6048,11.6105,11.5992,11.6105,332400.0
2011-04-08 11:40:00,20.47,20.48,20.46,20.47,137100.0,11.6048,11.6105,11.5992,11.6048,137100.0
2011-04-08 11:45:00,20.47,20.47,20.46,20.46,84900.0,11.6048,11.6048,11.5992,11.5992,84900.0
2011-04-08 11:50:00,20.46,20.47,20.46,20.47,69500.0,11.5992,11.6048,11.5992,11.6048,69500.0
2011-04-08 11:55:00,20.46,20.47,20.44,20.45,192900.0,11.5992,11.6048,11.5878,11.5935,192900.0
2011-04-08 12:00:00,20.45,20.47,20.44,20.47,182700.0,11.5935,11.6048,11.5878,11.6048,182700.0
2011-04-08 12:05:00,20.47,20.48,20.46,20.48,95000.0,11.6048,11.6105,11.5992,11.6105,95000.0
2011-04-08 12:10:00,20.48,20.49,20.47,20.49,87300.0,11.6105,11.6162,11.6048,11.6162,87300.0
2011-04-08 12:15:00,20.48,20.49,20.48,20.49,66000.0,11.6105,11.6162,11.6105,11.6162,66000.0
2011-04-08 12:20:00,20.49,20.49,20.45,20.47,387600.0,11.6162,11.6162,11.5935,11.6048,387600.0
2011-04-08 12:25:00,20.47,20.5,20.47,20.48,241500.0,11.6048,11.6219,11.6048,11.6105,241500.0
2011-04-08 12:30:00,20.48,20.5,20.48,20.5,94000.0,11.6105,11.6219,11.6105,11.6219,94000.0
2011-04-08 12:35:00,20.5,20.52,20.49,20.51,211900.0,11.6219,11.6332,11.6162,11.6275,211900.0
2011-04-08 12:40:00,20.52,20.53,20.51,20.53,226800.0,11.6332,11.6389,11.6275,11.6389,226800.0
2011-04-08 12:45:00,20.53,20.54,20.52,20.53,294900.0,11.6389,11.6445,11.6332,11.6389,294900.0
2011-04-08 12:50:00,20.52,20.54,20.52,20.52,258000.0,11.6332,11.6445,11.6332,11.6332,258000.0
2011-04-08 12:55:00,20.52,20.53,20.51,20.52,188600.0,11.6332,11.6389,11.6275,11.6332,188600.0
2011-04-08 13:00:00,20.52,20.52,20.51,20.52,78500.0,11.6332,11.6332,11.6275,11.6332,78500.0
2011-04-08 13:05:00,20.52,20.52,20.5,20.51,370800.0,11.6332,11.6332,11.6219,11.6275,370800.0
2011-04-08 13:10:00,20.51,20.51,20.5,20.5,119500.0,11.6275,11.6275,11.6219,11.6219,119500.0
2011-04-08 13:15:00,20.5,20.52,20.5,20.51,160500.0,11.6219,11.6332,11.6219,11.6275,160500.0
2011-04-08 13:20:00,20.51,20.53,20.51,20.53,122800.0,11.6275,11.6389,11.6275,11.6389,122800.0
2011-04-08 13:25:00,20.53,20.53,20.52,20.53,79900.0,11.6389,11.6389,11.6332,11.6389,79900.0
2011-04-08 13:30:00,20.53,20.54,20.51,20.51,286300.0,11.6389,11.6445,11.6275,11.6275,286300.0
2011-04-08 13:35:00,20.51,20.53,20.51,20.52,142800.0,11.6275,11.6389,11.6275,11.6332,142800.0
2011-04-08 13:40:00,20.53,20.54,20.52,20.53,128700.0,11.6389,11.6445,11.6332,11.6389,128700.0
2011-04-08 13:45:00,20.52,20.53,20.5,20.5,201800.0,11.6332,11.6389,11.6219,11.6219,201800.0
2011-04-08 13:50:00,20.5,20.51,20.5,20.5,100700.0,11.6219,11.6275,11.6219,11.6219,100700.0
2011-04-08 13:55:00,20.5,20.53,20.5,20.53,177600.0,11.6219,11.6389,11.6219,11.6389,177600.0
2011-04-08 14:00:00,20.52,20.53,20.52,20.53,186900.0,11.6332,11.6389,11.6332,11.6389,186900.0
2011-04-08 14:05:00,20.52,20.53,20.52,20.52,162800.0,11.6332,11.6389,11.6332,11.6332,162800.0
2011-04-08 14:10:00,20.53,20.53,20.51,20.52,781900.0,11.6389,11.6389,11.6275,11.6332,781900.0
2011-04-08 14:15:00,20.51,20.53,20.51,20.53,383200.0,11.6275,11.6389,11.6275,11.6389,383200.0
2011-04-08 14:20:00,20.52,20.53,20.52,20.52,168900.0,11.6332,11.6389,11.6332,11.6332,168900.0
2011-04-08 14:25:00,20.52,20.55,20.52,20.55,621800.0,11.6332,11.6502,11.6332,11.6502,621800.0
2011-04-08 14:30:00,20.55,20.55,20.52,20.53,560600.0,11.6502,11.6502,11.6332,11.6389,560600.0
2011-04-08 14:35:00,20.53,20.53,20.48,20.48,1129600.0,11.6389,11.6389,11.6105,11.6105,1129600.0
2011-04-08 14:40:00,20.49,20.49,20.45,20.45,498300.0,11.6162,11.6162,11.5935,11.5935,498300.0
2011-04-08 14:45:00,20.46,20.48,20.36,20.38,1582700.0,11.5992,11.6105,11.5425,11.5538,1582700.0
2011-04-08 14:50:00,20.39,20.44,20.38,20.44,848300.0,11.5595,11.5878,11.5538,11.5878,848300.0
2011-04-08 14:55:00,20.44,20.45,20.39,20.41,770700.0,11.5878,11.5935,11.5595,11.5708,770700.0
2011-04-08 15:00:00,20.41,20.44,20.39,20.44,575800.0,11.5708,11.5878,11.5595,11.5878,575800.0
2011-04-08 15:05:00,20.43,20.47,20.42,20.46,474700.0,11.5822,11.6048,11.5765,11.5992,474700.0
2011-04-08 15:10:00,20.47,20.47,20.45,20.45,356300.0,11.6048,11.6048,11.5935,11.5935,356300.0
2011-04-08 15:15:00,20.45,20.45,20.43,20.45,281200.0,11.5935,11.5935,11.5822,11.5935,281200.0
2011-04-08 15:20:00,20.45,20.46,20.43,20.43,412100.0,11.5935,11.5992,11.5822,11.5822,412100.0
2011-04-08 15:25:00,20.43,20.47,20.43,20.47,385400.0,11.5822,11.6048,11.5822,11.6048,385400.0
2011-04-08 15:30:00,20.46,20.5,20.46,20.49,674500.0,11.5992,11.6219,11.5992,11.6162,674500.0
2011-04-08 15:35:00,20.49,20.5,20.47,20.48,340700.0,11.6162,11.6219,11.6048,11.6105,340700.0
2011-04-08 15:40:00,20.48,20.48,20.45,20.48,550500.0,11.6105,11.6105,11.5935,11.6105,550500.0
2011-04-08 15:45:00,20.48,20.5,20.47,20.47,616000.0,11.6105,11.6219,11.6048,11.6048,616000.0
2011-04-08 15:50:00,20.47,20.5,20.47,20.49,870300.0,11.6048,11.6219,11.6048,11.6162,870300.0
2011-04-08 15:55:00,20.49,20.5,20.44,20.44,1724400.0,11.6162,11.6219,11.5878,11.5878,1724400.0
2011-04-11 09:30:00,20.55,20.62,20.48,20.57,1012300.0,11.6502,11.6899,11.6105,11.6615,1012300.0
2011-04-11 09:35:00,20.57,20.61,20.57,20.6,707700.0,11.6615,11.6842,11.6615,11.6785,707700.0
2011-04-11 09:40:00,20.59,20.64,20.58,20.61,783600.0,11.6729,11.7012,11.6672,11.6842,783600.0
2011-04-11 09:45:00,20.62,20.65,20.61,20.65,543300.0,11.6899,11.7069,11.6842,11.7069,543300.0
2011-04-11 09:50:00,20.64,20.67,20.64,20.67,365600.0,11.7012,11.7182,11.7012,11.7182,365600.0
2011-04-11 09:55:00,20.67,20.72,20.66,20.7,554100.0,11.7182,11.7466,11.7126,11.7352,554100.0
2011-04-11 10:00:00,20.7,20.73,20.65,20.66,857400.0,11.7352,11.7522,11.7069,11.7126,857400.0
2011-04-11 10:05:00,20.65,20.68,20.64,20.68,386700.0,11.7069,11.7239,11.7012,11.7239,386700.0
2011-04-11 10:10:00,20.68,20.68,20.67,20.68,144200.0,11.7239,11.7239,11.7182,11.7239,144200.0
2011-04-11 10:15:00,20.67,20.73,20.67,20.7,2234800.0,11.7182,11.7522,11.7182,11.7352,2234800.0
2011-04-11 10:20:00,20.7,20.71,20.67,20.68,358500.0,11.7352,11.7409,11.7182,11.7239,358500.0
2011-04-11 10:25:00,20.68,20.7,20.68,20.7,343000.0,11.7239,11.7352,11.7239,11.7352,343000.0
2011-04-11 10:30:00,20.7,20.7,20.63,20.66,413100.0,11.7352,11.7352,11.6956,11.7126,413100.0
2011-04-11 10:35:00,20.65,20.69,20.65,20.67,308900.0,11.7069,11.7296,11.7069,11.7182,308900.0
2011-04-11 10:40:00,20.67,20.68,20.67,20.68,211600.0,11.7182,11.7239,11.7182,11.7239,211600.0
2011-04-11 10:45:00,20.68,20.68,20.67,20.67,471100.0,11.7239,11.7239,11.7182,11.7182,471100.0
2011-04-11 10:50:00,20.68,20.68,20.65,20.65,313500.0,11.7239,11.7239,11.7069,11.7069,313500.0
2011-04-11 10:55:00,20.65,20.66,20.63,20.63,437400.0,11.7069,11.7126,11.6956,11.6956,437400.0
2011-04-11 11:00:00,20.63,20.65,20.61,20.62,490200.0,11.6956,11.7069,11.6842,11.6899,490200.0
2011-04-11 11:05:00,20.61,20.65,20.61,20.65,228200.0,11.6842,11.7069,11.6842,11.7069,228200.0
2011-04-11 11:10:00,20.64,20.66,20.64,20.66,197500.0,11.7012,11.7126,11.7012,11.7126,197500.0
2011-04-11 11:15:00,20.65,20.68,20.65,20.66,493100.0,11.7069,11.7239,11.7069,11.7126,493100.0
2011-04-11 11:20:00,20.65,20.66,20.61,20.61,312200.0,11.7069,11.7126,11.6842,11.6842,312200.0
2011-04-11 11:25:00,20.62,20.63,20.6,20.6,453100.0,11.6899,11.6956,11.6785,11.6785,453100.0
2011-04-11 11:30:00,20.6,20.61,20.6,20.61,138600.0,11.6785,11.6842,11.6785,11.6842,138600.0
2011-04-11 11:35:00,20.61,20.64,20.6,20.63,385100.0,11.6842,11.7012,11.6785,11.6956,385100.0
2011-04-11 11:40:00,20.62,20.64,20.62,20.63,151100.0,11.6899,11.7012,11.6899,11.6956,151100.0
2011-04-11 11:45:00,20.63,20.64,20.63,20.63,114800.0,11.6956,11.7012,11.6956,11.6956,114800.0
2011-04-11 11:50:00,20.63,20.64,20.63,20.63,143100.0,11.6956,11.7012,11.6956,11.6956,143100.0
2011-04-11 11:55:00,20.64,20.65,20.63,20.65,201100.0,11.7012,11.7069,11.6956,11.7069,201100.0
2011-04-11 12:00:00,20.64,20.66,20.62,20.62,748400.0,11.7012,11.7126,11.6899,11.6899,748400.0
2011-04-11 12:05:00,20.62,20.64,20.62,20.64,185100.0,11.6899,11.7012,11.6899,11.7012,185100.0
2011-04-11 12:10:00,20.63,20.64,20.62,20.62,389900.0,11.6956,11.7012,11.6899,11.6899,389900.0
2011-04-11 12:15:00,20.62,20.63,20.6,20.61,346900.0,11.6899,11.6956,11.6785,11.6842,346900.0
2011-04-11 12:20:00,20.61,20.62,20.6,20.62,188400.0,11.6842,11.6899,11.6785,11.6899,188400.0
2011-04-11 12:25:00,20.62,20.64,20.61,20.63,174600.0,11.6899,11.7012,11.6842,11.6956,174600.0
2011-04-11 12:30:00,20.64,20.64,20.63,20.64,222900.0,11.7012,11.7012,11.6956,11.7012,222900.0
2011-04-11 12:35:00,20.64,20.64,20.59,20.6,493200.0,11.7012,11.7012,11.6729,11.6785,493200.0
2011-04-11 12:40:00,20.6,20.6,20.56,20.56,500300.0,11.6785,11.6785,11.6559,11.6559,500300.0
2011-04-11 12:45:00,20.56,20.58,20.56,20.57,154700.0,11.6559,11.6672,11.6559,11.6615,154700.0
2011-04-11 12:50:00,20.57,20.61,20.57,20.59,495200.0,11.6615,11.6842,11.6615,11.6729,495200.0
2011-04-11 12:55:00,20.59,20.61,20.59,20.59,341400.0,11.6729,11.6842,11.6729,11.6729,341400.0
2011-04-11 13:00:00,20.59,20.63,20.59,20.62,482700.0,11.6729,11.6956,11.6729,11.6899,482700.0
2011-04-11 13:05:00,20.62,20.64,20.61,20.63,468700.0,11.6899,11.7012,11.6842,11.6956,468700.0
2011-04-11 13:10:00,20.63,20.64,20.6,20.61,391500.0,11.6956,11.7012,11.6785,11.6842,391500.0
2011-04-11 13:15:00,20.61,20.62,20.59,20.59,155600.0,11.6842,11.6899,11.6729,11.6729,155600.0
2011-04-11 13:20:00,20.59,20.62,20.59,20.62,137600.0,11.6729,11.6899,11.6729,11.6899,137600.0
2011-04-11 13:25:00,20.62,20.64,20.61,20.63,270300.0,11.6899,11.7012,11.6842,11.6956,270300.0
2011-04-11 13:30:00,20.64,20.65,20.62,20.63,277800.0,11.7012,11.7069,11.6899,11.6956,277800.0
2011-04-11 13:35:00,20.62,20.63,20.62,20.62,84800.0,11.6899,11.6956,11.6899,11.6899,84800.0
2011-04-11 13:40:00,20.63,20.66,20.62,20.66,175700.0,11.6956,11.7126,11.6899,11.7126,175700.0
2011-04-11 13:45:00,20.66,20.66,20.62,20.63,763100.0,11.7126,11.7126,11.6899,11.6956,763100.0
2011-04-11 13:50:00,20.64,20.67,20.62,20.67,383500.0,11.7012,11.7182,11.6899,11.7182,383500.0
2011-04-11 13:55:00,20.67,20.67,20.65,20.66,337200.0,11.7182,11.7182,11.7069,11.7126,337200.0
2011-04-11 14:00:00,20.66,20.68,20.66,20.67,285800.0,11.7126,11.7239,11.7126,11.7182,285800.0
2011-04-11 14:05:00,20.67,20.69,20.66,20.69,357300.0,11.7182,11.7296,11.7126,11.7296,357300.0
2011-04-11 14:10:00,20.69,20.69,20.66,20.66,285700.0,11.7296,11.7296,11.7126,11.7126,285700.0
2011-04-11 14:15:00,20.66,20.67,20.63,20.65,753500.0,11.7126,11.7182,11.6956,11.7069,753500.0
2011-04-11 14:20:00,20.65,20.67,20.63,20.65,484800.0,11.7069,11.7182,11.6956,11.7069,484800.0
2011-04-11 14:25:00,20.65,20.66,20.65,20.65,709300.0,11.7069,11.7126,11.7069,11.7069,709300.0
2011-04-11 14:30:00,20.66,20.68,20.64,20.65,376200.0,11.7126,11.7239,11.7012,11.7069,376200.0
2011-04-11 14:35:00,20.65,20.66,20.63,20.65,300600.0,11.7069,11.7126,11.6956,11.7069,300600.0
2011-04-11 14:40:00,20.65,20.67,20.64,20.67,338000.0,11.7069,11.7182,11.7012,11.7182,338000.0
2011-04-11 14:45:00,20.67,20.67,20.66,20.67,170200.0,11.7182,11.7182,11.7126,11.7182,170200.0
2011-04-11 14:50:00,20.67,20.68,20.64,20.65,532100.0,11.7182,11.7239,11.7012,11.7069,532100.0
2011-04-11 14:55:00,20.66,20.66,20.64,20.65,353700.0,11.7126,11.7126,11.7012,11.7069,353700.0
2011-04-11 15:00:00,20.66,20.66,20.62,20.63,452300.0,11.7126,11.7126,11.6899,11.6956,452300.0
2011-04-11 15:05:00,20.63,20.63,20.62,20.63,615900.0,11.6956,11.6956,11.6899,11.6956,615900.0
2011-04-11 15:10:00,20.63,20.64,20.61,20.63,440600.0,11.6956,11.7012,11.6842,11.6956,440600.0
2011-04-11 15:15:00,20.63,20.65,20.62,20.64,371400.0,11.6956,11.7069,11.6899,11.7012,371400.0
2011-04-11 15:20:00,20.64,20.66,20.63,20.63,692600.0,11.7012,11.7126,11.6956,11.6956,692600.0
2011-04-11 15:25:00,20.64,20.66,20.63,20.64,459000.0,11.7012,11.7126,11.6956,11.7012,459000.0
2011-04-11 15:30:00,20.65,20.68,20.63,20.67,618400.0,11.7069,11.7239,11.6956,11.7182,618400.0
2011-04-11 15:35:00,20.67,20.69,20.66,20.69,437600.0,11.7182,11.7296,11.7126,11.7296,437600.0
2011-04-11 15:40:00,20.68,20.71,20.68,20.71,722700.0,11.7239,11.7409,11.7239,11.7409,722700.0
2011-04-11 15:45:00,20.71,20.72,20.67,20.68,985000.0,11.7409,11.7466,11.7182,11.7239,985000.0
2011-04-11 15:50:00,20.69,20.71,20.68,20.71,728900.0,11.7296,11.7409,11.7239,11.7409,728900.0
2011-04-11 15:55:00,20.71,20.71,20.66,20.67,1525500.0,11.7409,11.7409,11.7126,11.7182,1525500.0
2011-04-12 09:30:00,20.59,20.67,20.57,20.58,983100.0,11.6729,11.7182,11.6615,11.6672,983100.0
2011-04-12 09:35:00,20.57,20.62,20.55,20.61,760700.0,11.6615,11.6899,11.6502,11.6842,760700.0
2011-04-12 09:40:00,20.6,20.61,20.56,20.57,591900.0,11.6785,11.6842,11.6559,11.6615,591900.0
2011-04-12 09:45:00,20.57,20.64,20.56,20.64,637500.0,11.6615,11.7012,11.6559,11.7012,637500.0
2011-04-12 09:50:00,20.63,20.68,20.63,20.67,498200.0,11.6956,11.7239,11.6956,11.7182,498200.0
2011-04-12 09:55:00,20.68,20.71,20.63,20.7,1041700.0,11.7239,11.7409,11.6956,11.7352,1041700.0
2011-04-12 10:00:00,20.7,20.73,20.68,20.73,1118200.0,11.7352,11.7522,11.7239,11.7522,1118200.0
2011-04-12 10:05:00,20.74,20.75,20.71,20.71,1133500.0,11.7579,11.7636,11.7409,11.7409,1133500.0
2011-04-12 10:10:00,20.71,20.74,20.7,20.71,479000.0,11.7409,11.7579,11.7352,11.7409,479000.0
2011-04-12 10:15:00,20.7,20.73,20.69,20.69,492100.0,11.7352,11.7522,11.7296,11.7296,492100.0
2011-04-12 10:20:00,20.69,20.7,20.68,20.68,270500.0,11.7296,11.7352,11.7239,11.7239,270500.0
2011-04-12 10:25:00,20.68,20.69,20.65,20.67,1146300.0,11.7239,11.7296,11.7069,11.7182,1146300.0
2011-04-12 10:30:00,20.67,20.67,20.61,20.61,466200.0,11.7182,11.7182,11.6842,11.6842,466200.0
2011-04-12 10:35:00,20.61,20.62,20.56,20.58,540000.0,11.6842,11.6899,11.6559,11.6672,540000.0
2011-04-12 10:40:00,20.57,20.6,20.56,20.56,485700.0,11.6615,11.6785,11.6559,11.6559,485700.0
2011-04-12 10:45:00,20.56,20.57,20.51,20.54,513900.0,11.6559,11.6615,11.6275,11.6445,513900.0
2011-04-12 10:50:00,20.55,20.55,20.51,20.53,315200.0,11.6502,11.6502,11.6275,11.6389,315200.0
2011-04-12 10:55:00,20.52,20.55,20.51,20.54,549400.0,11.6332,11.6502,11.6275,11.6445,549400.0
2011-04-12 11:00:00,20.53,20.57,20.53,20.57,320900.0,11.6389,11.6615,11.6389,11.6615,320900.0
2011-04-12 11:05:00,20.57,20.59,20.56,20.58,353100.0,11.6615,11.6729,11.6559,11.6672,353100.0
2011-04-12 11:10:00,20.58,20.6,20.57,20.57,534100.0,11.6672,11.6785,11.6615,11.6615,534100.0
2011-04-12 11:15:00,20.57,20.59,20.56,20.59,315200.0,11.6615,11.6729,11.6559,11.6729,315200.0
2011-04-12 11:20:00,20.59,20.62,20.58,20.61,284500.0,11.6729,11.6899,11.6672,11.6842,284500.0
2011-04-12 11:25:00,20.6,20.63,20.6,20.63,230200.0,11.6785,11.6956,11.6785,11.6956,230200.0
2011-04-12 11:30:00,20.62,20.64,20.62,20.64,224000.0,11.6899,11.7012,11.6899,11.7012,224000.0
2011-04-12 11:35:00,20.64,20.66,20.63,20.66,258300.0,11.7012,11.7126,11.6956,11.7126,258300.0
2011-04-12 11:40:00,20.66,20.66,20.59,20.59,876400.0,11.7126,11.7126,11.6729,11.6729,876400.0
2011-04-12 11:45:00,20.59,20.6,20.57,20.57,207700.0,11.6729,11.6785,11.6615,11.6615,207700.0
2011-04-12 11:50:00,20.57,20.58,20.55,20.55,196800.0,11.6615,11.6672,11.6502,11.6502,196800.0
2011-04-12 11:55:00,20.56,20.56,20.55,20.55,75800.0,11.6559,11.6559,11.6502,11.6502,75800.0
2011-04-12 12:00:00,20.55,20.56,20.54,20.55,324900.0,11.6502,11.6559,11.6445,11.6502,324900.0
2011-04-12 12:05:00,20.54,20.55,20.51,20.52,470500.0,11.6445,11.6502,11.6275,11.6332,470500.0
2011-04-12 12:10:00,20.51,20.52,20.51,20.51,125800.0,11.6275,11.6332,11.6275,11.6275,125800.0
2011-04-12 12:15:00,20.51,20.52,20.5,20.5,366500.0,11.6275,11.6332,11.6219,11.6219,366500.0
2011-04-12 12:20:00,20.51,20.51,20.5,20.5,128100.0,11.6275,11.6275,11.6219,11.6219,128100.0
2011-04-12 12:25:00,20.5,20.53,20.49,20.51,663700.0,11.6219,11.6389,11.6162,11.6275,663700.0
2011-04-12 12:30:00,20.5,20.51,20.45,20.46,353900.0,11.6219,11.6275,11.5935,11.5992,353900.0
2011-04-12 12:35:00,20.46,20.47,20.46,20.47,95200.0,11.5992,11.6048,11.5992,11.6048,95200.0
2011-04-12 12:40:00,20.47,20.49,20.46,20.49,253600.0,11.6048,11.6162,11.5992,11.6162,253600.0
2011-04-12 12:45:00,20.48,20.5,20.48,20.49,236600.0,11.6105,11.6219,11.6105,11.6162,236600.0
2011-04-12 12:50:00,20.49,20.51,20.48,20.48,433200.0,11.6162,11.6275,11.6105,11.6105,433200.0
2011-04-12 12:55:00,20.48,20.49,20.48,20.48,184200.0,11.6105,11.6162,11.6105,11.6105,184200.0
2011-04-12 13:00:00,20.49,20.49,20.48,20.49,427100.0,11.6162,11.6162,11.6105,11.6162,427100.0
2011-04-12 13:05:00,20.48,20.49,20.48,20.49,106200.0,11.6105,11.6162,11.6105,11.6162,106200.0
2011-04-12 13:10:00,20.49,20.49,20.48,20.48,209800.0,11.6162,11.6162,11.6105,11.6105,209800.0
2011-04-12 13:15:00,20.48,20.49,20.48,20.49,76900.0,11.6105,11.6162,11.6105,11.6162,76900.0
2011-04-12 13:20:00,20.48,20.49,20.48,20.49,102600.0,11.6105,11.6162,11.6105,11.6162,102600.0
2011-04-12 13:25:00,20.49,20.49,20.48,20.49,148500.0,11.6162,11.6162,11.6105,11.6162,148500.0
2011-04-12 13:30:00,20.49,20.5,20.48,20.5,335400.0,11.6162,11.6219,11.6105,11.6219,335400.0
2011-04-12 13:35:00,20.5,20.5,20.49,20.49,166700.0,11.6219,11.6219,11.6162,11.6162,166700.0
2011-04-12 13:40:00,20.49,20.5,20.46,20.48,673800.0,11.6162,11.6219,11.5992,11.6105,673800.0
2011-04-12 13:45:00,20.47,20.48,20.46,20.48,196500.0,11.6048,11.6105,11.5992,11.6105,196500.0
2011-04-12 13:50:00,20.48,20.51,20.48,20.49,1915800.0,11.6105,11.6275,11.6105,11.6162,1915800.0
2011-04-12 13:55:00,20.49,20.53,20.48,20.5,1524500.0,11.6162,11.6389,11.6105,11.6219,1524500.0
2011-04-12 14:00:00,20.5,20.51,20.48,20.49,815300.0,11.6219,11.6275,11.6105,11.6162,815300.0
2011-04-12 14:05:00,20.48,20.52,20.46,20.5,850600.0,11.6105,11.6332,11.5992,11.6219,850600.0
2011-04-12 14:10:00,20.5,20.5,20.49,20.49,207300.0,11.6219,11.6219,11.6162,11.6162,207300.0
2011-04-12 14:15:00,20.5,20.5,20.49,20.49,374400.0,11.6219,11.6219,11.6162,11.6162,374400.0
2011-04-12 14:20:00,20.5,20.51,20.49,20.51,272900.0,11.6219,11.6275,11.6162,11.6275,272900.0
2011-04-12 14:25:00,20.5,20.52,20.5,20.52,269000.0,11.6219,11.6332,11.6219,11.6332,269000.0
2011-04-12 14:30:00,20.52,20.52,20.49,20.49,271400.0,11.6332,11.6332,11.6162,11.6162,271400.0
2011-04-12 14:35:00,20.49,20.5,20.49,20.5,158200.0,11.6162,11.6219,11.6162,11.6219,158200.0
2011-04-12 14:40:00,20.5,20.5,20.49,20.49,192400.0,11.6219,11.6219,11.6162,11.6162,192400.0
2011-04-12 14:45:00,20.49,20.5,20.47,20.48,440000.0,11.6162,11.6219,11.6048,11.6105,440000.0
2011-04-12 14:50:00,20.49,20.5,20.47,20.49,345500.0,11.6162,11.6219,11.6048,11.6162,345500.0
2011-04-12 14:55:00,20.49,20.49,20.48,20.49,202700.0,11.6162,11.6162,11.6105,11.6162,202700.0
2011-04-12 15:00:00,20.49,20.5,20.48,20.5,233800.0,11.6162,11.6219,11.6105,11.6219,233800.0
2011-04-12 15:05:00,20.5,20.5,20.49,20.49,358800.0,11.6219,11.6219,11.6162,11.6162,358800.0
2011-04-12 15:10:00,20.5,20.5,20.49,20.5,758900.0,11.6219,11.6219,11.6162,11.6219,758900.0
2011-04-12 15:15:00,20.49,20.5,20.49,20.5,216400.0,11.6162,11.6219,11.6162,11.6219,216400.0
2011-04-12 15:20:00,20.49,20.5,20.44,20.46,890500.0,11.6162,11.6219,11.5878,11.5992,890500.0
2011-04-12 15:25:00,20.46,20.47,20.44,20.44,680300.0,11.5992,11.6048,11.5878,11.5878,680300.0
2011-04-12 15:30:00,20.44,20.46,20.43,20.46,413000.0,11.5878,11.5992,11.5822,11.5992,413000.0
2011-04-12 15:35:00,20.46,20.47,20.45,20.47,499100.0,11.5992,11.6048,11.5935,11.6048,499100.0
2011-04-12 15:40:00,20.46,20.47,20.45,20.47,436500.0,11.5992,11.6048,11.5935,11.6048,436500.0
2011-04-12 15:45:00,20.47,20.48,20.45,20.48,703200.0,11.6048,11.6105,11.5935,11.6105,703200.0
2011-04-12 15:50:00,20.48,20.49,20.46,20.48,1345100.0,11.6105,11.6162,11.5992,11.6105,1345100.0
2011-04-12 15:55:00,20.47,20.48,20.45,20.46,1575600.0,11.6048,11.6105,11.5935,11.5992,1575600.0
2011-04-13 09:30:00,20.56,20.57,20.45,20.46,1433500.0,11.6559,11.6615,11.5935,11.5992,1433500.0
2011-04-13 09:35:00,20.47,20.49,20.4,20.49,671000.0,11.6048,11.6162,11.5652,11.6162,671000.0
2011-04-13 09:40:00,20.48,20.49,20.41,20.44,457800.0,11.6105,11.6162,11.5708,11.5878,457800.0
2011-04-13 09:45:00,20.44,20.45,20.41,20.42,354600.0,11.5878,11.5935,11.5708,11.5765,354600.0
2011-04-13 09:50:00,20.41,20.44,20.41,20.43,360400.0,11.5708,11.5878,11.5708,11.5822,360400.0
2011-04-13 09:55:00,20.43,20.45,20.4,20.44,1325200.0,11.5822,11.5935,11.5652,11.5878,1325200.0
2011-04-13 10:00:00,20.44,20.45,20.39,20.44,995600.0,11.5878,11.5935,11.5595,11.5878,995600.0
2011-04-13 10:05:00,20.43,20.44,20.39,20.4,407100.0,11.5822,11.5878,11.5595,11.5652,407100.0
2011-04-13 10:10:00,20.41,20.42,20.37,20.37,589700.0,11.5708,11.5765,11.5482,11.5482,589700.0
2011-04-13 10:15:00,20.37,20.41,20.36,20.38,1033300.0,11.5482,11.5708,11.5425,11.5538,1033300.0
2011-04-13 10:20:00,20.38,20.4,20.36,20.38,795400.0,11.5538,11.5652,11.5425,11.5538,795400.0
2011-04-13 10:25:00,20.38,20.41,20.38,20.41,376900.0,11.5538,11.5708,11.5538,11.5708,376900.0
2011-04-13 10:30:00,20.41,20.41,20.37,20.37,239600.0,11.5708,11.5708,11.5482,11.5482,239600.0
2011-04-13 10:35:00,20.38,20.38,20.36,20.37,399000.0,11.5538,11.5538,11.5425,11.5482,399000.0
2011-04-13 10:40:00,20.37,20.42,20.37,20.42,623100.0,11.5482,11.5765,11.5482,11.5765,623100.0
2011-04-13 10:45:00,20.42,20.45,20.4,20.42,342000.0,11.5765,11.5935,11.5652,11.5765,342000.0
2011-04-13 10:50:00,20.42,20.43,20.4,20.42,525500.0,11.5765,11.5822,11.5652,11.5765,525500.0
2011-04-13 10:55:00,20.42,20.43,20.4,20.42,256800.0,11.5765,11.5822,11.5652,11.5765,256800.0
2011-04-13 11:00:00,20.42,20.43,20.41,20.42,141200.0,11.5765,11.5822,11.5708,11.5765,141200.0
2011-04-13 11:05:00,20.42,20.42,20.39,20.4,343000.0,11.5765,11.5765,11.5595,11.5652,343000.0
2011-04-13 11:10:00,20.41,20.42,20.4,20.42,106000.0,11.5708,11.5765,11.5652,11.5765,106000.0
2011-04-13 11:15:00,20.42,20.43,20.41,20.41,281700.0,11.5765,11.5822,11.5708,11.5708,281700.0
2011-04-13 11:20:00,20.42,20.42,20.4,20.4,117500.0,11.5765,11.5765,11.5652,11.5652,117500.0
2011-04-13 11:25:00,20.4,20.41,20.38,20.39,190500.0,11.5652,11.5708,11.5538,11.5595,190500.0
2011-04-13 11:30:00,20.39,20.42,20.38,20.42,198900.0,11.5595,11.5765,11.5538,11.5765,198900.0
2011-04-13 11:35:00,20.42,20.42,20.37,20.37,168500.0,11.5765,11.5765,11.5482,11.5482,168500.0
2011-04-13 11:40:00,20.38,20.39,20.36,20.37,220700.0,11.5538,11.5595,11.5425,11.5482,220700.0
2011-04-13 11:45:00,20.37,20.38,20.36,20.37,101500.0,11.5482,11.5538,11.5425,11.5482,101500.0
2011-04-13 11:50:00,20.37,20.37,20.35,20.36,385900.0,11.5482,11.5482,11.5368,11.5425,385900.0
2011-04-13 11:55:00,20.37,20.37,20.33,20.33,333700.0,11.5482,11.5482,11.5255,11.5255,333700.0
2011-04-13 12:00:00,20.34,20.37,20.33,20.37,140500.0,11.5311,11.5482,11.5255,11.5482,140500.0
2011-04-13 12:05:00,20.37,20.38,20.35,20.38,308400.0,11.5482,11.5538,11.5368,11.5538,308400.0
2011-04-13 12:10:00,20.38,20.38,20.37,20.38,115800.0,11.5538,11.5538,11.5482,11.5538,115800.0
2011-04-13 12:15:00,20.38,20.41,20.37,20.41,180400.0,11.5538,11.5708,11.5482,11.5708,180400.0
2011-04-13 12:20:00,20.41,20.42,20.4,20.41,218900.0,11.5708,11.5765,11.5652,11.5708,218900.0
2011-04-13 12:25:00,20.41,20.43,20.39,20.42,256700.0,11.5708,11.5822,11.5595,11.5765,256700.0
2011-04-13 12:30:00,20.43,20.44,20.42,20.43,135000.0,11.5822,11.5878,11.5765,11.5822,135000.0
2011-04-13 12:35:00,20.43,20.43,20.39,20.41,232400.0,11.5822,11.5822,11.5595,11.5708,232400.0
2011-04-13 12:40:00,20.4,20.41,20.4,20.41,107400.0,11.5652,11.5708,11.5652,11.5708,107400.0
2011-04-13 12:45:00,20.41,20.42,20.39,20.41,293200.0,11.5708,11.5765,11.5595,11.5708,293200.0
2011-04-13 12:50:00,20.42,20.44,20.41,20.43,133900.0,11.5765,11.5878,11.5708,11.5822,133900.0
2011-04-13 12:55:00,20.44,20.45,20.43,20.45,106200.0,11.5878,11.5935,11.5822,11.5935,106200.0
2011-04-13 13:00:00,20.44,20.5,20.44,20.5,443200.0,11.5878,11.6219,11.5878,11.6219,443200.0
2011-04-13 13:05:00,20.5,20.5,20.46,20.47,238000.0,11.6219,11.6219,11.5992,11.6048,238000.0
2011-04-13 13:10:00,20.47,20.47,20.45,20.45,75500.0,11.6048,11.6048,11.5935,11.5935,75500.0
2011-04-13 13:15:00,20.46,20.47,20.45,20.46,132400.0,11.5992,11.6048,11.5935,11.5992,132400.0
2011-04-13 13:20:00,20.46,20.47,20.45,20.47,98000.0,11.5992,11.6048,11.5935,11.6048,98000.0
2011-04-13 13:25:00,20.47,20.49,20.46,20.49,261200.0,11.6048,11.6162,11.5992,11.6162,261200.0
2011-04-13 13:30:00,20.48,20.51,20.48,20.5,236200.0,11.6105,11.6275,11.6105,11.6219,236200.0
2011-04-13 13:35:00,20.5,20.51,20.49,20.5,310500.0,11.6219,11.6275,11.6162,11.6219,310500.0
2011-04-13 13:40:00,20.51,20.51,20.48,20.5,278600.0,11.6275,11.6275,11.6105,11.6219,278600.0
2011-04-13 13:45:00,20.5,20.51,20.49,20.49,349300.0,11.6219,11.6275,11.6162,11.6162,349300.0
2011-04-13 13:50:00,20.49,20.5,20.45,20.46,617500.0,11.6162,11.6219,11.5935,11.5992,617500.0
2011-04-13 13:55:00,20.46,20.47,20.44,20.46,1054000.0,11.5992,11.6048,11.5878,11.5992,1054000.0
2011-04-13 14:00:00,20.46,20.48,20.45,20.45,261000.0,11.5992,11.6105,11.5935,11.5935,261000.0
2011-04-13 14:05:00,20.45,20.46,20.42,20.44,252500.0,11.5935,11.5992,11.5765,11.5878,252500.0
2011-04-13 14:10:00,20.44,20.45,20.41,20.41,334000.0,11.5878,11.5935,11.5708,11.5708,334000.0
2011-04-13 14:15:00,20.41,20.43,20.4,20.43,203300.0,11.5708,11.5822,11.5652,11.5822,203300.0
2011-04-13 14:20:00,20.43,20.45,20.41,20.45,222400.0,11.5822,11.5935,11.5708,11.5935,222400.0
2011-04-13 14:25:00,20.45,20.46,20.43,20.43,402200.0,11.5935,11.5992,11.5822,11.5822,402200.0
2011-04-13 14:30:00,20.43,20.45,20.41,20.45,454200.0,11.5822,11.5935,11.5708,11.5935,454200.0
2011-04-13 14:35:00,20.45,20.45,20.41,20.42,174600.0,11.5935,11.5935,11.5708,11.5765,174600.0
2011-04-13 14:40:00,20.42,20.45,20.42,20.45,233600.0,11.5765,11.5935,11.5765,11.5935,233600.0
2011-04-13 14:45:00,20.45,20.47,20.44,20.46,254000.0,11.5935,11.6048,11.5878,11.5992,254000.0
2011-04-13 14:50:00,20.46,20.48,20.45,20.46,315900.0,11.5992,11.6105,11.5935,11.5992,315900.0
2011-04-13 14:55:00,20.47,20.48,20.46,20.47,81400.0,11.6048,11.6105,11.5992,11.6048,81400.0
2011-04-13 15:00:00,20.48,20.5,20.47,20.5,214600.0,11.6105,11.6219,11.6048,11.6219,214600.0
2011-04-13 15:05:00,20.5,20.5,20.48,20.49,255800.0,11.6219,11.6219,11.6105,11.6162,255800.0
2011-04-13 15:10:00,20.5,20.51,20.49,20.49,320300.0,11.6219,11.6275,11.6162,11.6162,320300.0
2011-04-13 15:15:00,20.5,20.51,20.47,20.5,343900.0,11.6219,11.6275,11.6048,11.6219,343900.0
2011-04-13 15:20:00,20.51,20.51,20.49,20.49,207500.0,11.6275,11.6275,11.6162,11.6162,207500.0
2011-04-13 15:25:00,20.5,20.5,20.46,20.46,225100.0,11.6219,11.6219,11.5992,11.5992,225100.0
2011-04-13 15:30:00,20.46,20.47,20.46,20.47,131300.0,11.5992,11.6048,11.5992,11.6048,131300.0
2011-04-13 15:35:00,20.46,20.47,20.46,20.47,80400.0,11.5992,11.6048,11.5992,11.6048,80400.0
2011-04-13 15:40:00,20.47,20.5,20.46,20.49,316800.0,11.6048,11.6219,11.5992,11.6162,316800.0
2011-04-13 15:45:00,20.48,20.49,20.46,20.46,465600.0,11.6105,11.6162,11.5992,11.5992,465600.0
2011-04-13 15:50:00,20.46,20.47,20.45,20.47,310000.0,11.5992,11.6048,11.5935,11.6048,310000.0
2011-04-13 15:55:00,20.47,20.47,20.43,20.45,1077100.0,11.6048,11.6048,11.5822,11.5935,1077100.0
2011-04-14 09:30:00,20.44,20.48,20.4,20.43,832000.0,11.5878,11.6105,11.5652,11.5822,832000.0
2011-04-14 09:35:00,20.43,20.5,20.43,20.48,584500.0,11.5822,11.6219,11.5822,11.6105,584500.0
2011-04-14 09:40:00,20.5,20.5,20.42,20.45,906900.0,11.6219,11.6219,11.5765,11.5935,906900.0
2011-04-14 09:45:00,20.44,20.47,20.41,20.43,843100.0,11.5878,11.6048,11.5708,11.5822,843100.0
2011-04-14 09:50:00,20.42,20.44,20.4,20.43,900300.0,11.5765,11.5878,11.5652,11.5822,900300.0
2011-04-14 09:55:00,20.42,20.46,20.41,20.46,610900.0,11.5765,11.5992,11.5708,11.5992,610900.0
2011-04-14 10:00:00,20.46,20.48,20.43,20.44,636600.0,11.5992,11.6105,11.5822,11.5878,636600.0
2011-04-14 10:05:00,20.45,20.48,20.44,20.48,317800.0,11.5935,11.6105,11.5878,11.6105,317800.0
2011-04-14 10:10:00,20.48,20.51,20.47,20.5,550100.0,11.6105,11.6275,11.6048,11.6219,550100.0
2011-04-14 10:15:00,20.5,20.51,20.48,20.48,393100.0,11.6219,11.6275,11.6105,11.6105,393100.0
2011-04-14 10:20:00,20.48,20.49,20.46,20.46,155400.0,11.6105,11.6162,11.5992,11.5992,155400.0
2011-04-14 10:25:00,20.46,20.55,20.46,20.53,960200.0,11.5992,11.6502,11.5992,11.6389,960200.0
2011-04-14 10:30:00,20.54,20.55,20.52,20.53,523600.0,11.6445,11.6502,11.6332,11.6389,523600.0
2011-04-14 10:35:00,20.53,20.57,20.53,20.56,667000.0,11.6389,11.6615,11.6389,11.6559,667000.0
2011-04-14 10:40:00,20.56,20.61,20.55,20.59,1115400.0,11.6559,11.6842,11.6502,11.6729,1115400.0
2011-04-14 10:45:00,20.59,20.6,20.54,20.54,632400.0,11.6729,11.6785,11.6445,11.6445,632400.0
2011-04-14 10:50:00,20.54,20.55,20.47,20.47,409900.0,11.6445,11.6502,11.6048,11.6048,409900.0
2011-04-14 10:55:00,20.47,20.48,20.41,20.45,1671400.0,11.6048,11.6105,11.5708,11.5935,1671400.0
2011-04-14 11:00:00,20.45,20.46,20.44,20.45,195300.0,11.5935,11.5992,11.5878,11.5935,195300.0
2011-04-14 11:05:00,20.45,20.47,20.45,20.47,570500.0,11.5935,11.6048,11.5935,11.6048,570500.0
2011-04-14 11:10:00,20.47,20.49,20.46,20.46,640300.0,11.6048,11.6162,11.5992,11.5992,640300.0
2011-04-14 11:15:00,20.47,20.47,20.45,20.45,339000.0,11.6048,11.6048,11.5935,11.5935,339000.0
2011-04-14 11:20:00,20.45,20.46,20.44,20.46,311800.0,11.5935,11.5992,11.5878,11.5992,311800.0
2011-04-14 11:25:00,20.46,20.5,20.45,20.5,610300.0,11.5992,11.6219,11.5935,11.6219,610300.0
2011-04-14 11:30:00,20.5,20.52,20.48,20.48,760800.0,11.6219,11.6332,11.6105,11.6105,760800.0
2011-04-14 11:35:00,20.48,20.49,20.46,20.47,423300.0,11.6105,11.6162,11.5992,11.6048,423300.0
2011-04-14 11:40:00,20.46,20.46,20.45,20.46,814600.0,11.5992,11.5992,11.5935,11.5992,814600.0
2011-04-14 11:45:00,20.45,20.46,20.45,20.45,163900.0,11.5935,11.5992,11.5935,11.5935,163900.0
2011-04-14 11:50:00,20.46,20.48,20.45,20.48,312300.0,11.5992,11.6105,11.5935,11.6105,312300.0
2011-04-14 11:55:00,20.48,20.49,20.47,20.48,412300.0,11.6105,11.6162,11.6048,11.6105,412300.0
2011-04-14 12:00:00,20.48,20.49,20.47,20.48,425800.0,11.6105,11.6162,11.6048,11.6105,425800.0
2011-04-14 12:05:00,20.48,20.5,20.48,20.49,354900.0,11.6105,11.6219,11.6105,11.6162,354900.0
2011-04-14 12:10:00,20.48,20.52,20.48,20.49,656100.0,11.6105,11.6332,11.6105,11.6162,656100.0
2011-04-14 12:15:00,20.5,20.5,20.49,20.5,119300.0,11.6219,11.6219,11.6162,11.6219,119300.0
2011-04-14 12:20:00,20.5,20.5,20.48,20.48,190200.0,11.6219,11.6219,11.6105,11.6105,190200.0
2011-04-14 12:25:00,20.48,20.49,20.48,20.49,203400.0,11.6105,11.6162,11.6105,11.6162,203400.0
2011-04-14 12:30:00,20.49,20.49,20.48,20.48,90700.0,11.6162,11.6162,11.6105,11.6105,90700.0
2011-04-14 12:35:00,20.48,20.49,20.48,20.48,123400.0,11.6105,11.6162,11.6105,11.6105,123400.0
2011-04-14 12:40:00,20.49,20.49,20.46,20.46,384600.0,11.6162,11.6162,11.5992,11.5992,384600.0
2011-04-14 12:45:00,20.46,20.48,20.46,20.46,128300.0,11.5992,11.6105,11.5992,11.5992,128300.0
2011-04-14 12:50:00,20.46,20.49,20.46,20.48,174000.0,11.5992,11.6162,11.5992,11.6105,174000.0
2011-04-14 12:55:00,20.48,20.5,20.46,20.49,1487700.0,11.6105,11.6219,11.5992,11.6162,1487700.0
2011-04-14 13:00:00,20.49,20.5,20.46,20.5,578100.0,11.6162,11.6219,11.5992,11.6219,578100.0
2011-04-14 13:05:00,20.5,20.5,20.48,20.5,392400.0,11.6219,11.6219,11.6105,11.6219,392400.0
2011-04-14 13:10:00,20.5,20.5,20.48,20.48,207900.0,11.6219,11.6219,11.6105,11.6105,207900.0
2011-04-14 13:15:00,20.49,20.5,20.48,20.5,151600.0,11.6162,11.6219,11.6105,11.6219,151600.0
2011-04-14 13:20:00,20.49,20.5,20.48,20.5,243800.0,11.6162,11.6219,11.6105,11.6219,243800.0
2011-04-14 13:25:00,20.49,20.5,20.48,20.49,166400.0,11.6162,11.6219,11.6105,11.6162,166400.0
2011-04-14 13:30:00,20.49,20.52,20.49,20.52,516200.0,11.6162,11.6332,11.6162,11.6332,516200.0
2011-04-14 13:35:00,20.52,20.54,20.51,20.53,302700.0,11.6332,11.6445,11.6275,11.6389,302700.0
2011-04-14 13:40:00,20.53,20.54,20.5,20.53,501000.0,11.6389,11.6445,11.6219,11.6389,501000.0
2011-04-14 13:45:00,20.53,20.54,20.52,20.52,117200.0,11.6389,11.6445,11.6332,11.6332,117200.0
2011-04-14 13:50:00,20.52,20.53,20.51,20.52,324500.0,11.6332,11.6389,11.6275,11.6332,324500.0
2011-04-14 13:55:00,20.52,20.53,20.51,20.52,209700.0,11.6332,11.6389,11.6275,11.6332,209700.0
2011-04-14 14:00:00,20.51,20.53,20.51,20.51,837500.0,11.6275,11.6389,11.6275,11.6275,837500.0
2011-04-14 14:05:00,20.51,20.52,20.5,20.52,398800.0,11.6275,11.6332,11.6219,11.6332,398800.0
2011-04-14 14:10:00,20.52,20.52,20.5,20.51,129400.0,11.6332,11.6332,11.6219,11.6275,129400.0
2011-04-14 14:15:00,20.51,20.51,20.49,20.5,357600.0,11.6275,11.6275,11.6162,11.6219,357600.0
2011-04-14 14:20:00,20.51,20.52,20.5,20.51,273200.0,11.6275,11.6332,11.6219,11.6275,273200.0
2011-04-14 14:25:00,20.51,20.54,20.51,20.53,300000.0,11.6275,11.6445,11.6275,11.6389,300000.0
2011-04-14 14:30:00,20.53,20.54,20.5,20.53,923400.0,11.6389,11.6445,11.6219,11.6389,923400.0
2011-04-14 14:35:00,20.53,20.54,20.52,20.52,122300.0,11.6389,11.6445,11.6332,11.6332,122300.0
2011-04-14 14:40:00,20.53,20.53,20.51,20.52,172500.0,11.6389,11.6389,11.6275,11.6332,172500.0
2011-04-14 14:45:00,20.51,20.53,20.51,20.52,203200.0,11.6275,11.6389,11.6275,11.6332,203200.0
2011-04-14 14:50:00,20.53,20.53,20.52,20.53,173600.0,11.6389,11.6389,11.6332,11.6389,173600.0
2011-04-14 14:55:00,20.53,20.55,20.52,20.52,335100.0,11.6389,11.6502,11.6332,11.6332,335100.0
2011-04-14 15:00:00,20.53,20.55,20.52,20.55,2192300.0,11.6389,11.6502,11.6332,11.6502,2192300.0
2011-04-14 15:05:00,20.54,20.56,20.54,20.55,399100.0,11.6445,11.6559,11.6445,11.6502,399100.0
2011-04-14 15:10:00,20.56,20.57,20.54,20.56,653000.0,11.6559,11.6615,11.6445,11.6559,653000.0
2011-04-14 15:15:00,20.56,20.59,20.56,20.59,328100.0,11.6559,11.6729,11.6559,11.6729,328100.0
2011-04-14 15:20:00,20.59,20.61,20.58,20.59,530900.0,11.6729,11.6842,11.6672,11.6729,530900.0
2011-04-14 15:25:00,20.59,20.61,20.58,20.58,849000.0,11.6729,11.6842,11.6672,11.6672,849000.0
2011-04-14 15:30:00,20.58,20.59,20.56,20.57,369000.0,11.6672,11.6729,11.6559,11.6615,369000.0
2011-04-14 15:35:00,20.57,20.61,20.57,20.61,487100.0,11.6615,11.6842,11.6615,11.6842,487100.0
2011-04-14 15:40:00,20.61,20.61,20.57,20.57,862400.0,11.6842,11.6842,11.6615,11.6615,862400.0
2011-04-14 15:45:00,20.57,20.59,20.54,20.56,1145200.0,11.6615,11.6729,11.6445,11.6559,1145200.0
2011-04-14 15:50:00,20.57,20.57,20.52,20.53,1614400.0,11.6615,11.6615,11.6332,11.6389,1614400.0
2011-04-14 15:55:00,20.54,20.55,20.49,20.5,3369900.0,11.6445,11.6502,11.6162,11.6219,3369900.0
2011-04-15 09:30:00,20.54,20.64,20.51,20.55,6121000.0,11.6445,11.7012,11.6275,11.6502,6121000.0
2011-04-15 09:35:00,20.55,20.57,20.54,20.55,557800.0,11.6502,11.6615,11.6445,11.6502,557800.0
2011-04-15 09:40:00,20.55,20.56,20.48,20.48,482700.0,11.6502,11.6559,11.6105,11.6105,482700.0
2011-04-15 09:45:00,20.49,20.49,20.43,20.44,1938600.0,11.6162,11.6162,11.5822,11.5878,1938600.0
2011-04-15 09:50:00,20.45,20.46,20.43,20.44,1282100.0,11.5935,11.5992,11.5822,11.5878,1282100.0
2011-04-15 09:55:00,20.44,20.49,20.43,20.43,1689900.0,11.5878,11.6162,11.5822,11.5822,1689900.0
2011-04-15 10:00:00,20.44,20.49,20.43,20.48,1247700.0,11.5878,11.6162,11.5822,11.6105,1247700.0
2011-04-15 10:05:00,20.49,20.49,20.46,20.47,351900.0,11.6162,11.6162,11.5992,11.6048,351900.0
2011-04-15 10:10:00,20.46,20.48,20.45,20.45,423600.0,11.5992,11.6105,11.5935,11.5935,423600.0
2011-04-15 10:15:00,20.46,20.48,20.44,20.44,569400.0,11.5992,11.6105,11.5878,11.5878,569400.0
2011-04-15 10:20:00,20.45,20.45,20.43,20.43,267400.0,11.5935,11.5935,11.5822,11.5822,267400.0
2011-04-15 10:25:00,20.44,20.44,20.39,20.4,749500.0,11.5878,11.5878,11.5595,11.5652,749500.0
2011-04-15 10:30:00,20.39,20.41,20.38,20.39,1124200.0,11.5595,11.5708,11.5538,11.5595,1124200.0
2011-04-15 10:35:00,20.39,20.39,20.35,20.39,1439600.0,11.5595,11.5595,11.5368,11.5595,1439600.0
2011-04-15 10:40:00,20.39,20.39,20.37,20.39,567800.0,11.5595,11.5595,11.5482,11.5595,567800.0
2011-04-15 10:45:00,20.39,20.44,20.37,20.38,967100.0,11.5595,11.5878,11.5482,11.5538,967100.0
2011-04-15 10:50:00,20.38,20.42,20.37,20.41,1005000.0,11.5538,11.5765,11.5482,11.5708,1005000.0
2011-04-15 10:55:00,20.41,20.45,20.4,20.45,355200.0,11.5708,11.5935,11.5652,11.5935,355200.0
2011-04-15 11:00:00,20.45,20.45,20.42,20.43,549200.0,11.5935,11.5935,11.5765,11.5822,549200.0
2011-04-15 11:05:00,20.43,20.43,20.38,20.39,369400.0,11.5822,11.5822,11.5538,11.5595,369400.0
2011-04-15 11:10:00,20.38,20.39,20.34,20.36,454400.0,11.5538,11.5595,11.5311,11.5425,454400.0
2011-04-15 11:15:00,20.36,20.37,20.36,20.37,227800.0,11.5425,11.5482,11.5425,11.5482,227800.0
2011-04-15 11:20:00,20.37,20.41,20.36,20.39,511500.0,11.5482,11.5708,11.5425,11.5595,511500.0
2011-04-15 11:25:00,20.39,20.44,20.39,20.44,388800.0,11.5595,11.5878,11.5595,11.5878,388800.0
2011-04-15 11:30:00,20.43,20.44,20.39,20.41,826900.0,11.5822,11.5878,11.5595,11.5708,826900.0
2011-04-15 11:35:00,20.42,20.43,20.41,20.42,260300.0,11.5765,11.5822,11.5708,11.5765,260300.0
2011-04-15 11:40:00,20.43,20.45,20.42,20.44,251300.0,11.5822,11.5935,11.5765,11.5878,251300.0
2011-04-15 11:45:00,20.44,20.46,20.43,20.44,340200.0,11.5878,11.5992,11.5822,11.5878,340200.0
2011-04-15 11:50:00,20.44,20.45,20.43,20.44,356600.0,11.5878,11.5935,11.5822,11.5878,356600.0
2011-04-15 11:55:00,20.44,20.46,20.43,20.43,454400.0,11.5878,11.5992,11.5822,11.5822,454400.0
2011-04-15 12:00:00,20.43,20.44,20.41,20.42,420900.0,11.5822,11.5878,11.5708,11.5765,420900.0
2011-04-15 12:05:00,20.42,20.43,20.39,20.4,397300.0,11.5765,11.5822,11.5595,11.5652,397300.0
2011-04-15 12:10:00,20.41,20.47,20.41,20.45,575000.0,11.5708,11.6048,11.5708,11.5935,575000.0
2011-04-15 12:15:00,20.45,20.46,20.44,20.45,289600.0,11.5935,11.5992,11.5878,11.5935,289600.0
2011-04-15 12:20:00,20.45,20.45,20.42,20.43,304000.0,11.5935,11.5935,11.5765,11.5822,304000.0
2011-04-15 12:25:00,20.44,20.45,20.43,20.45,379700.0,11.5878,11.5935,11.5822,11.5935,379700.0
2011-04-15 12:30:00,20.45,20.46,20.44,20.46,212000.0,11.5935,11.5992,11.5878,11.5992,212000.0
2011-04-15 12:35:00,20.46,20.48,20.46,20.48,306800.0,11.5992,11.6105,11.5992,11.6105,306800.0
2011-04-15 12:40:00,20.48,20.48,20.44,20.46,230900.0,11.6105,11.6105,11.5878,11.5992,230900.0
2011-04-15 12:45:00,20.45,20.47,20.45,20.46,267300.0,11.5935,11.6048,11.5935,11.5992,267300.0
2011-04-15 12:50:00,20.46,20.46,20.44,20.46,263800.0,11.5992,11.5992,11.5878,11.5992,263800.0
2011-04-15 12:55:00,20.46,20.46,20.45,20.46,188800.0,11.5992,11.5992,11.5935,11.5992,188800.0
2011-04-15 13:00:00,20.46,20.47,20.44,20.45,460100.0,11.5992,11.6048,11.5878,11.5935,460100.0
2011-04-15 13:05:00,20.44,20.46,20.44,20.45,256700.0,11.5878,11.5992,11.5878,11.5935,256700.0
2011-04-15 13:10:00,20.45,20.47,20.44,20.46,503800.0,11.5935,11.6048,11.5878,11.5992,503800.0
2011-04-15 13:15:00,20.47,20.47,20.45,20.47,160700.0,11.6048,11.6048,11.5935,11.6048,160700.0
2011-04-15 13:20:00,20.46,20.48,20.46,20.47,460200.0,11.5992,11.6105,11.5992,11.6048,460200.0
2011-04-15 13:25:00,20.47,20.47,20.46,20.47,79200.0,11.6048,11.6048,11.5992,11.6048,79200.0
2011-04-15 13:30:00,20.47,20.47,20.44,20.47,303800.0,11.6048,11.6048,11.5878,11.6048,303800.0
2011-04-15 13:35:00,20.47,20.47,20.46,20.46,277100.0,11.6048,11.6048,11.5992,11.5992,277100.0
2011-04-15 13:40:00,20.46,20.48,20.46,20.48,1067700.0,11.5992,11.6105,11.5992,11.6105,1067700.0
2011-04-15 13:45:00,20.48,20.48,20.46,20.46,93500.0,11.6105,11.6105,11.5992,11.5992,93500.0
2011-04-15 13:50:00,20.47,20.48,20.46,20.48,174000.0,11.6048,11.6105,11.5992,11.6105,174000.0
2011-04-15 13:55:00,20.48,20.48,20.47,20.47,165300.0,11.6105,11.6105,11.6048,11.6048,165300.0
2011-04-15 14:00:00,20.48,20.48,20.47,20.48,92000.0,11.6105,11.6105,11.6048,11.6105,92000.0
2011-04-15 14:05:00,20.48,20.48,20.47,20.47,209500.0,11.6105,11.6105,11.6048,11.6048,209500.0
2011-04-15 14:10:00,20.48,20.48,20.45,20.47,409000.0,11.6105,11.6105,11.5935,11.6048,409000.0
2011-04-15 14:15:00,20.46,20.48,20.46,20.48,370000.0,11.5992,11.6105,11.5992,11.6105,370000.0
2011-04-15 14:20:00,20.48,20.5,20.47,20.5,377300.0,11.6105,11.6219,11.6048,11.6219,377300.0
2011-04-15 14:25:00,20.5,20.5,20.48,20.5,570000.0,11.6219,11.6219,11.6105,11.6219,570000.0
2011-04-15 14:30:00,20.49,20.52,20.49,20.52,250000.0,11.6162,11.6332,11.6162,11.6332,250000.0
2011-04-15 14:35:00,20.51,20.52,20.51,20.52,306700.0,11.6275,11.6332,11.6275,11.6332,306700.0
2011-04-15 14:40:00,20.51,20.52,20.5,20.51,566100.0,11.6275,11.6332,11.6219,11.6275,566100.0
2011-04-15 14:45:00,20.51,20.52,20.5,20.52,196400.0,11.6275,11.6332,11.6219,11.6332,196400.0
2011-04-15 14:50:00,20.51,20.52,20.51,20.52,109100.0,11.6275,11.6332,11.6275,11.6332,109100.0
2011-04-15 14:55:00,20.52,20.53,20.51,20.53,276700.0,11.6332,11.6389,11.6275,11.6389,276700.0
2011-04-15 15:00:00,20.52,20.55,20.52,20.54,469900.0,11.6332,11.6502,11.6332,11.6445,469900.0
2011-04-15 15:05:00,20.53,20.55,20.53,20.54,264800.0,11.6389,11.6502,11.6389,11.6445,264800.0
2011-04-15 15:10:00,20.54,20.54,20.49,20.52,695900.0,11.6445,11.6445,11.6162,11.6332,695900.0
2011-04-15 15:15:00,20.51,20.53,20.48,20.52,590400.0,11.6275,11.6389,11.6105,11.6332,590400.0
2011-04-15 15:20:00,20.52,20.53,20.5,20.51,361200.0,11.6332,11.6389,11.6219,11.6275,361200.0
2011-04-15 15:25:00,20.51,20.52,20.49,20.51,771400.0,11.6275,11.6332,11.6162,11.6275,771400.0
2011-04-15 15:30:00,20.51,20.55,20.5,20.54,483300.0,11.6275,11.6502,11.6219,11.6445,483300.0
2011-04-15 15:35:00,20.54,20.54,20.52,20.53,471900.0,11.6445,11.6445,11.6332,11.6389,471900.0
2011-04-15 15:40:00,20.53,20.53,20.52,20.52,316700.0,11.6389,11.6389,11.6332,11.6332,316700.0
2011-04-15 15:45:00,20.53,20.54,20.52,20.53,491200.0,11.6389,11.6445,11.6332,11.6389,491200.0
2011-04-15 15:50:00,20.53,20.54,20.51,20.54,649200.0,11.6389,11.6445,11.6275,11.6445,649200.0
2011-04-15 15:55:00,20.54,20.55,20.51,20.52,1988800.0,11.6445,11.6502,11.6275,11.6332,1988800.0
2011-04-18 09:30:00,20.36,20.38,20.23,20.3,1519900.0,11.5425,11.5538,11.4688,11.5085,1519900.0
2011-04-18 09:35:00,20.3,20.38,20.28,20.38,954400.0,11.5085,11.5538,11.4971,11.5538,954400.0
2011-04-18 09:40:00,20.37,20.44,20.3,20.44,1031800.0,11.5482,11.5878,11.5085,11.5878,1031800.0
2011-04-18 09:45:00,20.43,20.46,20.37,20.38,1329800.0,11.5822,11.5992,11.5482,11.5538,1329800.0
2011-04-18 09:50:00,20.38,20.38,20.31,20.34,820200.0,11.5538,11.5538,11.5141,11.5311,820200.0
2011-04-18 09:55:00,20.34,20.34,20.29,20.29,794000.0,11.5311,11.5311,11.5028,11.5028,794000.0
2011-04-18 10:00:00,20.29,20.3,20.26,20.29,525600.0,11.5028,11.5085,11.4858,11.5028,525600.0
2011-04-18 10:05:00,20.29,20.31,20.27,20.31,684400.0,11.5028,11.5141,11.4915,11.5141,684400.0
2011-04-18 10:10:00,20.3,20.36,20.3,20.34,741000.0,11.5085,11.5425,11.5085,11.5311,741000.0
2011-04-18 10:15:00,20.34,20.35,20.32,20.35,696500.0,11.5311,11.5368,11.5198,11.5368,696500.0
2011-04-18 10:20:00,20.35,20.37,20.33,20.35,817600.0,11.5368,11.5482,11.5255,11.5368,817600.0
2011-04-18 10:25:00,20.34,20.35,20.31,20.31,461500.0,11.5311,11.5368,11.5141,11.5141,461500.0
2011-04-18 10:30:00,20.32,20.32,20.3,20.32,377700.0,11.5198,11.5198,11.5085,11.5198,377700.0
2011-04-18 10:35:00,20.32,20.36,20.31,20.34,670600.0,11.5198,11.5425,11.5141,11.5311,670600.0
2011-04-18 10:40:00,20.34,20.35,20.3,20.3,453200.0,11.5311,11.5368,11.5085,11.5085,453200.0
2011-04-18 10:45:00,20.3,20.31,20.27,20.27,719500.0,11.5085,11.5141,11.4915,11.4915,719500.0
2011-04-18 10:50:00,20.27,20.28,20.24,20.26,741100.0,11.4915,11.4971,11.4745,11.4858,741100.0
2011-04-18 10:55:00,20.26,20.27,20.23,20.24,451900.0,11.4858,11.4915,11.4688,11.4745,451900.0
2011-04-18 11:00:00,20.23,20.29,20.23,20.24,809900.0,11.4688,11.5028,11.4688,11.4745,809900.0
2011-04-18 11:05:00,20.24,20.25,20.21,20.21,513500.0,11.4745,11.4801,11.4574,11.4574,513500.0
2011-04-18 11:10:00,20.21,20.26,20.21,20.25,348200.0,11.4574,11.4858,11.4574,11.4801,348200.0
2011-04-18 11:15:00,20.25,20.26,20.24,20.25,569400.0,11.4801,11.4858,11.4745,11.4801,569400.0
2011-04-18 11:20:00,20.25,20.27,20.23,20.25,678200.0,11.4801,11.4915,11.4688,11.4801,678200.0
2011-04-18 11:25:00,20.25,20.26,20.23,20.26,379800.0,11.4801,11.4858,11.4688,11.4858,379800.0
2011-04-18 11:30:00,20.26,20.28,20.24,20.27,495600.0,11.4858,11.4971,11.4745,11.4915,495600.0
2011-04-18 11:35:00,20.26,20.3,20.26,20.29,420000.0,11.4858,11.5085,11.4858,11.5028,420000.0
2011-04-18 11:40:00,20.29,20.3,20.27,20.3,253500.0,11.5028,11.5085,11.4915,11.5085,253500.0
2011-04-18 11:45:00,20.3,20.35,20.29,20.34,575200.0,11.5085,11.5368,11.5028,11.5311,575200.0
2011-04-18 11:50:00,20.34,20.34,20.33,20.34,129200.0,11.5311,11.5311,11.5255,11.5311,129200.0
2011-04-18 11:55:00,20.33,20.36,20.33,20.36,253800.0,11.5255,11.5425,11.5255,11.5425,253800.0
2011-04-18 12:00:00,20.36,20.4,20.36,20.4,320500.0,11.5425,11.5652,11.5425,11.5652,320500.0
2011-04-18 12:05:00,20.4,20.41,20.37,20.37,589500.0,11.5652,11.5708,11.5482,11.5482,589500.0
2011-04-18 12:10:00,20.37,20.38,20.34,20.36,453300.0,11.5482,11.5538,11.5311,11.5425,453300.0
2011-04-18 12:15:00,20.36,20.39,20.35,20.39,173000.0,11.5425,11.5595,11.5368,11.5595,173000.0
2011-04-18 12:20:00,20.39,20.39,20.35,20.36,275100.0,11.5595,11.5595,11.5368,11.5425,275100.0
2011-04-18 12:25:00,20.35,20.36,20.32,20.33,357700.0,11.5368,11.5425,11.5198,11.5255,357700.0
2011-04-18 12:30:00,20.32,20.36,20.32,20.36,273600.0,11.5198,11.5425,11.5198,11.5425,273600.0
2011-04-18 12:35:00,20.36,20.36,20.35,20.36,110100.0,11.5425,11.5425,11.5368,11.5425,110100.0
2011-04-18 12:40:00,20.36,20.38,20.35,20.38,173600.0,11.5425,11.5538,11.5368,11.5538,173600.0
2011-04-18 12:45:00,20.38,20.39,20.37,20.39,162300.0,11.5538,11.5595,11.5482,11.5595,162300.0
2011-04-18 12:50:00,20.39,20.41,20.38,20.41,197400.0,11.5595,11.5708,11.5538,11.5708,197400.0
2011-04-18 12:55:00,20.4,20.41,20.38,20.39,551200.0,11.5652,11.5708,11.5538,11.5595,551200.0
2011-04-18 13:00:00,20.39,20.4,20.37,20.38,357500.0,11.5595,11.5652,11.5482,11.5538,357500.0
2011-04-18 13:05:00,20.38,20.4,20.37,20.38,357700.0,11.5538,11.5652,11.5482,11.5538,357700.0
2011-04-18 13:10:00,20.38,20.39,20.38,20.39,110100.0,11.5538,11.5595,11.5538,11.5595,110100.0
2011-04-18 13:15:00,20.38,20.41,20.37,20.41,491400.0,11.5538,11.5708,11.5482,11.5708,491400.0
2011-04-18 13:20:00,20.41,20.42,20.38,20.39,740300.0,11.5708,11.5765,11.5538,11.5595,740300.0
2011-04-18 13:25:00,20.39,20.41,20.38,20.41,168300.0,11.5595,11.5708,11.5538,11.5708,168300.0
2011-04-18 13:30:00,20.4,20.41,20.39,20.39,242400.0,11.5652,11.5708,11.5595,11.5595,242400.0
2011-04-18 13:35:00,20.4,20.41,20.39,20.41,118100.0,11.5652,11.5708,11.5595,11.5708,118100.0
2011-04-18 13:40:00,20.4,20.41,20.38,20.39,296900.0,11.5652,11.5708,11.5538,11.5595,296900.0
2011-04-18 13:45:00,20.4,20.4,20.39,20.4,99200.0,11.5652,11.5652,11.5595,11.5652,99200.0
2011-04-18 13:50:00,20.4,20.41,20.39,20.41,330200.0,11.5652,11.5708,11.5595,11.5708,330200.0
2011-04-18 13:55:00,20.41,20.43,20.4,20.43,257500.0,11.5708,11.5822,11.5652,11.5822,257500.0
2011-04-18 14:00:00,20.42,20.45,20.41,20.42,561800.0,11.5765,11.5935,11.5708,11.5765,561800.0
2011-04-18 14:05:00,20.42,20.43,20.41,20.42,261900.0,11.5765,11.5822,11.5708,11.5765,261900.0
2011-04-18 14:10:00,20.42,20.44,20.4,20.41,490500.0,11.5765,11.5878,11.5652,11.5708,490500.0
2011-04-18 14:15:00,20.41,20.42,20.39,20.4,265600.0,11.5708,11.5765,11.5595,11.5652,265600.0
2011-04-18 14:20:00,20.4,20.42,20.4,20.41,227300.0,11.5652,11.5765,11.5652,11.5708,227300.0
2011-04-18 14:25:00,20.42,20.42,20.4,20.4,238700.0,11.5765,11.5765,11.5652,11.5652,238700.0
2011-04-18 14:30:00,20.4,20.41,20.39,20.39,264100.0,11.5652,11.5708,11.5595,11.5595,264100.0
2011-04-18 14:35:00,20.39,20.41,20.39,20.4,383300.0,11.5595,11.5708,11.5595,11.5652,383300.0
2011-04-18 14:40:00,20.4,20.44,20.39,20.42,415400.0,11.5652,11.5878,11.5595,11.5765,415400.0
2011-04-18 14:45:00,20.42,20.45,20.41,20.43,593000.0,11.5765,11.5935,11.5708,11.5822,593000.0
2011-04-18 14:50:00,20.44,20.44,20.42,20.43,272000.0,11.5878,11.5878,11.5765,11.5822,272000.0
2011-04-18 14:55:00,20.43,20.43,20.4,20.4,363500.0,11.5822,11.5822,11.5652,11.5652,363500.0
2011-04-18 15:00:00,20.41,20.42,20.41,20.42,207600.0,11.5708,11.5765,11.5708,11.5765,207600.0
2011-04-18 15:05:00,20.42,20.42,20.39,20.39,363000.0,11.5765,11.5765,11.5595,11.5595,363000.0
2011-04-18 15:10:00,20.39,20.41,20.39,20.4,307100.0,11.5595,11.5708,11.5595,11.5652,307100.0
2011-04-18 15:15:00,20.41,20.43,20.4,20.43,701000.0,11.5708,11.5822,11.5652,11.5822,701000.0
2011-04-18 15:20:00,20.43,20.44,20.41,20.42,386900.0,11.5822,11.5878,11.5708,11.5765,386900.0
2011-04-18 15:25:00,20.42,20.43,20.41,20.42,404600.0,11.5765,11.5822,11.5708,11.5765,404600.0
2011-04-18 15:30:00,20.41,20.43,20.41,20.41,598900.0,11.5708,11.5822,11.5708,11.5708,598900.0
2011-04-18 15:35:00,20.41,20.42,20.39,20.4,529900.0,11.5708,11.5765,11.5595,11.5652,529900.0
2011-04-18 15:40:00,20.39,20.4,20.37,20.37,790700.0,11.5595,11.5652,11.5482,11.5482,790700.0
2011-04-18 15:45:00,20.38,20.4,20.36,20.38,805000.0,11.5538,11.5652,11.5425,11.5538,805000.0
2011-04-18 15:50:00,20.38,20.4,20.35,20.36,716800.0,11.5538,11.5652,11.5368,11.5425,716800.0
2011-04-18 15:55:00,20.35,20.4,20.35,20.38,1469200.0,11.5368,11.5652,11.5368,11.5538,1469200.0
2011-04-19 09:30:00,20.31,20.48,20.3,20.38,956200.0,11.5141,11.6105,11.5085,11.5538,956200.0
2011-04-19 09:35:00,20.37,20.39,20.35,20.36,742800.0,11.5482,11.5595,11.5368,11.5425,742800.0
2011-04-19 09:40:00,20.36,20.4,20.36,20.39,650800.0,11.5425,11.5652,11.5425,11.5595,650800.0
2011-04-19 09:45:00,20.39,20.39,20.36,20.39,403100.0,11.5595,11.5595,11.5425,11.5595,403100.0
2011-04-19 09:50:00,20.39,20.4,20.35,20.36,669000.0,11.5595,11.5652,11.5368,11.5425,669000.0
2011-04-19 09:55:00,20.36,20.41,20.35,20.39,444400.0,11.5425,11.5708,11.5368,11.5595,444400.0
2011-04-19 10:00:00,20.4,20.4,20.36,20.38,706800.0,11.5652,11.5652,11.5425,11.5538,706800.0
2011-04-19 10:05:00,20.38,20.41,20.37,20.38,650900.0,11.5538,11.5708,11.5482,11.5538,650900.0
2011-04-19 10:10:00,20.37,20.39,20.36,20.36,420500.0,11.5482,11.5595,11.5425,11.5425,420500.0
2011-04-19 10:15:00,20.37,20.37,20.36,20.37,437200.0,11.5482,11.5482,11.5425,11.5482,437200.0
2011-04-19 10:20:00,20.37,20.4,20.36,20.39,419800.0,11.5482,11.5652,11.5425,11.5595,419800.0
2011-04-19 10:25:00,20.4,20.4,20.39,20.4,172400.0,11.5652,11.5652,11.5595,11.5652,172400.0
2011-04-19 10:30:00,20.4,20.4,20.35,20.36,1179200.0,11.5652,11.5652,11.5368,11.5425,1179200.0
2011-04-19 10:35:00,20.36,20.38,20.31,20.32,1100900.0,11.5425,11.5538,11.5141,11.5198,1100900.0
2011-04-19 10:40:00,20.32,20.33,20.28,20.31,633600.0,11.5198,11.5255,11.4971,11.5141,633600.0
2011-04-19 10:45:00,20.32,20.34,20.29,20.34,494100.0,11.5198,11.5311,11.5028,11.5311,494100.0
2011-04-19 10:50:00,20.34,20.34,20.3,20.32,449800.0,11.5311,11.5311,11.5085,11.5198,449800.0
2011-04-19 10:55:00,20.32,20.34,20.29,20.3,510100.0,11.5198,11.5311,11.5028,11.5085,510100.0
2011-04-19 11:00:00,20.3,20.3,20.29,20.3,143500.0,11.5085,11.5085,11.5028,11.5085,143500.0
2011-04-19 11:05:00,20.3,20.31,20.26,20.27,528800.0,11.5085,11.5141,11.4858,11.4915,528800.0
2011-04-19 11:10:00,20.28,20.28,20.24,20.26,231700.0,11.4971,11.4971,11.4745,11.4858,231700.0
2011-04-19 11:15:00,20.25,20.28,20.25,20.27,298700.0,11.4801,11.4971,11.4801,11.4915,298700.0
2011-04-19 11:20:00,20.26,20.27,20.25,20.27,203000.0,11.4858,11.4915,11.4801,11.4915,203000.0
2011-04-19 11:25:00,20.27,20.29,20.26,20.29,476900.0,11.4915,11.5028,11.4858,11.5028,476900.0
2011-04-19 11:30:00,20.29,20.3,20.27,20.28,394900.0,11.5028,11.5085,11.4915,11.4971,394900.0
2011-04-19 11:35:00,20.28,20.3,20.27,20.28,352600.0,11.4971,11.5085,11.4915,11.4971,352600.0
2011-04-19 11:40:00,20.28,20.29,20.26,20.29,162800.0,11.4971,11.5028,11.4858,11.5028,162800.0
2011-04-19 11:45:00,20.28,20.3,20.28,20.3,609200.0,11.4971,11.5085,11.4971,11.5085,609200.0
2011-04-19 11:50:00,20.3,20.33,20.29,20.33,222400.0,11.5085,11.5255,11.5028,11.5255,222400.0
2011-04-19 11:55:00,20.33,20.33,20.32,20.33,235500.0,11.5255,11.5255,11.5198,11.5255,235500.0
2011-04-19 12:00:00,20.33,20.33,20.29,20.3,169000.0,11.5255,11.5255,11.5028,11.5085,169000.0
2011-04-19 12:05:00,20.3,20.33,20.29,20.33,287600.0,11.5085,11.5255,11.5028,11.5255,287600.0
2011-04-19 12:10:00,20.33,20.35,20.32,20.34,387100.0,11.5255,11.5368,11.5198,11.5311,387100.0
2011-04-19 12:15:00,20.34,20.36,20.33,20.36,242000.0,11.5311,11.5425,11.5255,11.5425,242000.0
2011-04-19 12:20:00,20.36,20.38,20.35,20.37,223400.0,11.5425,11.5538,11.5368,11.5482,223400.0
2011-04-19 12:25:00,20.38,20.41,20.36,20.41,458800.0,11.5538,11.5708,11.5425,11.5708,458800.0
2011-04-19 12:30:00,20.4,20.41,20.4,20.41,141500.0,11.5652,11.5708,11.5652,11.5708,141500.0
2011-04-19 12:35:00,20.41,20.41,20.37,20.39,326100.0,11.5708,11.5708,11.5482,11.5595,326100.0
2011-04-19 12:40:00,20.38,20.39,20.36,20.37,213100.0,11.5538,11.5595,11.5425,11.5482,213100.0
2011-04-19 12:45:00,20.36,20.38,20.34,20.34,325800.0,11.5425,11.5538,11.5311,11.5311,325800.0
2011-04-19 12:50:00,20.34,20.39,20.34,20.39,168000.0,11.5311,11.5595,11.5311,11.5595,168000.0
2011-04-19 12:55:00,20.39,20.39,20.38,20.39,147900.0,11.5595,11.5595,11.5538,11.5595,147900.0
2011-04-19 13:00:00,20.39,20.41,20.38,20.41,594600.0,11.5595,11.5708,11.5538,11.5708,594600.0
2011-04-19 13:05:00,20.41,20.41,20.38,20.39,259200.0,11.5708,11.5708,11.5538,11.5595,259200.0
2011-04-19 13:10:00,20.39,20.4,20.38,20.4,375600.0,11.5595,11.5652,11.5538,11.5652,375600.0
2011-04-19 13:15:00,20.39,20.4,20.39,20.4,174200.0,11.5595,11.5652,11.5595,11.5652,174200.0
2011-04-19 13:20:00,20.39,20.4,20.39,20.39,110000.0,11.5595,11.5652,11.5595,11.5595,110000.0
2011-04-19 13:25:00,20.4,20.4,20.39,20.4,181600.0,11.5652,11.5652,11.5595,11.5652,181600.0
2011-04-19 13:30:00,20.4,20.4,20.39,20.4,131000.0,11.5652,11.5652,11.5595,11.5652,131000.0
2011-04-19 13:35:00,20.4,20.42,20.39,20.42,406300.0,11.5652,11.5765,11.5595,11.5765,406300.0
2011-04-19 13:40:00,20.42,20.47,20.41,20.46,404700.0,11.5765,11.6048,11.5708,11.5992,404700.0
2011-04-19 13:45:00,20.46,20.47,20.45,20.45,229400.0,11.5992,11.6048,11.5935,11.5935,229400.0
2011-04-19 13:50:00,20.46,20.49,20.46,20.48,651900.0,11.5992,11.6162,11.5992,11.6105,651900.0
2011-04-19 13:55:00,20.48,20.49,20.45,20.46,334200.0,11.6105,11.6162,11.5935,11.5992,334200.0
2011-04-19 14:00:00,20.46,20.48,20.46,20.48,92900.0,11.5992,11.6105,11.5992,11.6105,92900.0
2011-04-19 14:05:00,20.48,20.49,20.47,20.49,106700.0,11.6105,11.6162,11.6048,11.6162,106700.0
2011-04-19 14:10:00,20.48,20.5,20.48,20.49,268100.0,11.6105,11.6219,11.6105,11.6162,268100.0
2011-04-19 14:15:00,20.49,20.5,20.48,20.5,153500.0,11.6162,11.6219,11.6105,11.6219,153500.0
2011-04-19 14:20:00,20.49,20.5,20.49,20.5,78300.0,11.6162,11.6219,11.6162,11.6219,78300.0
2011-04-19 14:25:00,20.5,20.5,20.49,20.5,361200.0,11.6219,11.6219,11.6162,11.6219,361200.0
2011-04-19 14:30:00,20.49,20.5,20.47,20.5,366700.0,11.6162,11.6219,11.6048,11.6219,366700.0
2011-04-19 14:35:00,20.5,20.52,20.49,20.52,438100.0,11.6219,11.6332,11.6162,11.6332,438100.0
2011-04-19 14:40:00,20.52,20.53,20.51,20.53,280900.0,11.6332,11.6389,11.6275,11.6389,280900.0
2011-04-19 14:45:00,20.53,20.53,20.5,20.51,228700.0,11.6389,11.6389,11.6219,11.6275,228700.0
2011-04-19 14:50:00,20.51,20.52,20.5,20.5,244000.0,11.6275,11.6332,11.6219,11.6219,244000.0
2011-04-19 14:55:00,20.5,20.51,20.5,20.5,155800.0,11.6219,11.6275,11.6219,11.6219,155800.0
2011-04-19 15:00:00,20.51,20.53,20.5,20.53,346100.0,11.6275,11.6389,11.6219,11.6389,346100.0
2011-04-19 15:05:00,20.53,20.55,20.52,20.55,445800.0,11.6389,11.6502,11.6332,11.6502,445800.0
2011-04-19 15:10:00,20.55,20.55,20.54,20.55,165800.0,11.6502,11.6502,11.6445,11.6502,165800.0
2011-04-19 15:15:00,20.55,20.55,20.54,20.55,209100.0,11.6502,11.6502,11.6445,11.6502,209100.0
2011-04-19 15:20:00,20.55,20.55,20.54,20.55,209500.0,11.6502,11.6502,11.6445,11.6502,209500.0
2011-04-19 15:25:00,20.54,20.58,20.54,20.55,718300.0,11.6445,11.6672,11.6445,11.6502,718300.0
2011-04-19 15:30:00,20.54,20.55,20.53,20.54,304000.0,11.6445,11.6502,11.6389,11.6445,304000.0
2011-04-19 15:35:00,20.53,20.56,20.53,20.55,469500.0,11.6389,11.6559,11.6389,11.6502,469500.0
2011-04-19 15:40:00,20.55,20.56,20.53,20.54,670500.0,11.6502,11.6559,11.6389,11.6445,670500.0
2011-04-19 15:45:00,20.53,20.55,20.52,20.54,1095100.0,11.6389,11.6502,11.6332,11.6445,1095100.0
2011-04-19 15:50:00,20.54,20.55,20.53,20.54,399100.0,11.6445,11.6502,11.6389,11.6445,399100.0
2011-04-19 15:55:00,20.54,20.55,20.53,20.54,1065100.0,11.6445,11.6502,11.6389,11.6445,1065100.0
2011-04-20 09:30:00,20.68,20.77,20.64,20.68,1204800.0,11.7239,11.7749,11.7012,11.7239,1204800.0
2011-04-20 09:35:00,20.69,20.7,20.68,20.7,866200.0,11.7296,11.7352,11.7239,11.7352,866200.0
2011-04-20 09:40:00,20.7,20.74,20.69,20.71,1074900.0,11.7352,11.7579,11.7296,11.7409,1074900.0
2011-04-20 09:45:00,20.72,20.74,20.7,20.73,1108500.0,11.7466,11.7579,11.7352,11.7522,1108500.0
2011-04-20 09:50:00,20.73,20.8,20.73,20.8,1090200.0,11.7522,11.7919,11.7522,11.7919,1090200.0
2011-04-20 09:55:00,20.8,20.88,20.79,20.86,1043800.0,11.7919,11.8373,11.7863,11.8259,1043800.0
2011-04-20 10:00:00,20.86,20.87,20.82,20.85,1127800.0,11.8259,11.8316,11.8033,11.8203,1127800.0
2011-04-20 10:05:00,20.85,20.88,20.83,20.85,863500.0,11.8203,11.8373,11.8089,11.8203,863500.0
2011-04-20 10:10:00,20.84,20.87,20.82,20.84,654500.0,11.8146,11.8316,11.8033,11.8146,654500.0
2011-04-20 10:15:00,20.84,20.86,20.79,20.82,2770100.0,11.8146,11.8259,11.7863,11.8033,2770100.0
2011-04-20 10:20:00,20.81,20.82,20.73,20.73,1338200.0,11.7976,11.8033,11.7522,11.7522,1338200.0
2011-04-20 10:25:00,20.73,20.81,20.73,20.78,557800.0,11.7522,11.7976,11.7522,11.7806,557800.0
2011-04-20 10:30:00,20.78,20.79,20.76,20.76,426700.0,11.7806,11.7863,11.7693,11.7693,426700.0
2011-04-20 10:35:00,20.76,20.77,20.7,20.71,1236800.0,11.7693,11.7749,11.7352,11.7409,1236800.0
2011-04-20 10:40:00,20.71,20.73,20.66,20.69,1767300.0,11.7409,11.7522,11.7126,11.7296,1767300.0
2011-04-20 10:45:00,20.69,20.73,20.68,20.7,1147600.0,11.7296,11.7522,11.7239,11.7352,1147600.0
2011-04-20 10:50:00,20.69,20.7,20.66,20.67,562800.0,11.7296,11.7352,11.7126,11.7182,562800.0
2011-04-20 10:55:00,20.67,20.71,20.65,20.71,492100.0,11.7182,11.7409,11.7069,11.7409,492100.0
2011-04-20 11:00:00,20.71,20.71,20.69,20.69,489300.0,11.7409,11.7409,11.7296,11.7296,489300.0
2011-04-20 11:05:00,20.69,20.7,20.64,20.64,632100.0,11.7296,11.7352,11.7012,11.7012,632100.0
2011-04-20 11:10:00,20.63,20.66,20.62,20.64,871900.0,11.6956,11.7126,11.6899,11.7012,871900.0
2011-04-20 11:15:00,20.64,20.65,20.6,20.63,553600.0,11.7012,11.7069,11.6785,11.6956,553600.0
2011-04-20 11:20:00,20.62,20.64,20.62,20.62,501000.0,11.6899,11.7012,11.6899,11.6899,501000.0
2011-04-20 11:25:00,20.62,20.65,20.62,20.65,1042900.0,11.6899,11.7069,11.6899,11.7069,1042900.0
2011-04-20 11:30:00,20.64,20.65,20.62,20.62,321700.0,11.7012,11.7069,11.6899,11.6899,321700.0
2011-04-20 11:35:00,20.63,20.65,20.62,20.63,526100.0,11.6956,11.7069,11.6899,11.6956,526100.0
2011-04-20 11:40:00,20.63,20.64,20.62,20.64,398800.0,11.6956,11.7012,11.6899,11.7012,398800.0
2011-04-20 11:45:00,20.64,20.65,20.63,20.63,370800.0,11.7012,11.7069,11.6956,11.6956,370800.0
2011-04-20 11:50:00,20.63,20.65,20.62,20.64,555100.0,11.6956,11.7069,11.6899,11.7012,555100.0
2011-04-20 11:55:00,20.63,20.64,20.63,20.64,463000.0,11.6956,11.7012,11.6956,11.7012,463000.0
2011-04-20 12:00:00,20.63,20.64,20.63,20.64,212400.0,11.6956,11.7012,11.6956,11.7012,212400.0
2011-04-20 12:05:00,20.63,20.64,20.62,20.63,599200.0,11.6956,11.7012,11.6899,11.6956,599200.0
2011-04-20 12:10:00,20.62,20.63,20.58,20.58,519500.0,11.6899,11.6956,11.6672,11.6672,519500.0
2011-04-20 12:15:00,20.58,20.61,20.58,20.59,377700.0,11.6672,11.6842,11.6672,11.6729,377700.0
2011-04-20 12:20:00,20.58,20.61,20.58,20.61,507400.0,11.6672,11.6842,11.6672,11.6842,507400.0
2011-04-20 12:25:00,20.6,20.61,20.55,20.57,554100.0,11.6785,11.6842,11.6502,11.6615,554100.0
2011-04-20 12:30:00,20.56,20.59,20.55,20.57,503900.0,11.6559,11.6729,11.6502,11.6615,503900.0
2011-04-20 12:35:00,20.57,20.59,20.56,20.57,644600.0,11.6615,11.6729,11.6559,11.6615,644600.0
2011-04-20 12:40:00,20.57,20.59,20.57,20.58,1383400.0,11.6615,11.6729,11.6615,11.6672,1383400.0
2011-04-20 12:45:00,20.57,20.58,20.51,20.51,1356900.0,11.6615,11.6672,11.6275,11.6275,1356900.0
2011-04-20 12:50:00,20.52,20.56,20.51,20.55,215000.0,11.6332,11.6559,11.6275,11.6502,215000.0
2011-04-20 12:55:00,20.55,20.56,20.53,20.54,242800.0,11.6502,11.6559,11.6389,11.6445,242800.0
2011-04-20 13:00:00,20.53,20.54,20.48,20.49,980100.0,11.6389,11.6445,11.6105,11.6162,980100.0
2011-04-20 13:05:00,20.49,20.52,20.49,20.5,1694800.0,11.6162,11.6332,11.6162,11.6219,1694800.0
2011-04-20 13:10:00,20.5,20.51,20.47,20.48,520700.0,11.6219,11.6275,11.6048,11.6105,520700.0
2011-04-20 13:15:00,20.48,20.49,20.42,20.43,1014900.0,11.6105,11.6162,11.5765,11.5822,1014900.0
2011-04-20 13:20:00,20.43,20.46,20.42,20.45,834000.0,11.5822,11.5992,11.5765,11.5935,834000.0
2011-04-20 13:25:00,20.45,20.49,20.44,20.48,949700.0,11.5935,11.6162,11.5878,11.6105,949700.0
2011-04-20 13:30:00,20.47,20.48,20.47,20.47,178600.0,11.6048,11.6105,11.6048,11.6048,178600.0
2011-04-20 13:35:00,20.48,20.48,20.44,20.44,914200.0,11.6105,11.6105,11.5878,11.5878,914200.0
2011-04-20 13:40:00,20.44,20.48,20.44,20.48,611600.0,11.5878,11.6105,11.5878,11.6105,611600.0
2011-04-20 13:45:00,20.47,20.48,20.47,20.48,128500.0,11.6048,11.6105,11.6048,11.6105,128500.0
2011-04-20 13:50:00,20.48,20.5,20.47,20.5,595800.0,11.6105,11.6219,11.6048,11.6219,595800.0
2011-04-20 13:55:00,20.5,20.5,20.46,20.47,678900.0,11.6219,11.6219,11.5992,11.6048,678900.0
2011-04-20 14:00:00,20.48,20.48,20.46,20.47,234300.0,11.6105,11.6105,11.5992,11.6048,234300.0
2011-04-20 14:05:00,20.48,20.48,20.46,20.47,255500.0,11.6105,11.6105,11.5992,11.6048,255500.0
2011-04-20 14:10:00,20.47,20.48,20.45,20.46,212900.0,11.6048,11.6105,11.5935,11.5992,212900.0
2011-04-20 14:15:00,20.46,20.46,20.45,20.45,257100.0,11.5992,11.5992,11.5935,11.5935,257100.0
2011-04-20 14:20:00,20.45,20.46,20.44,20.46,153100.0,11.5935,11.5992,11.5878,11.5992,153100.0
2011-04-20 14:25:00,20.46,20.49,20.45,20.46,1390000.0,11.5992,11.6162,11.5935,11.5992,1390000.0
2011-04-20 14:30:00,20.47,20.48,20.45,20.48,530800.0,11.6048,11.6105,11.5935,11.6105,530800.0
2011-04-20 14:35:00,20.47,20.49,20.47,20.48,330400.0,11.6048,11.6162,11.6048,11.6105,330400.0
2011-04-20 14:40:00,20.48,20.49,20.46,20.48,570000.0,11.6105,11.6162,11.5992,11.6105,570000.0
2011-04-20 14:45:00,20.47,20.5,20.47,20.49,429800.0,11.6048,11.6219,11.6048,11.6162,429800.0
2011-04-20 14:50:00,20.49,20.53,20.48,20.48,868300.0,11.6162,11.6389,11.6105,11.6105,868300.0
2011-04-20 14:55:00,20.48,20.49,20.47,20.48,331500.0,11.6105,11.6162,11.6048,11.6105,331500.0
2011-04-20 15:00:00,20.48,20.48,20.46,20.46,369400.0,11.6105,11.6105,11.5992,11.5992,369400.0
2011-04-20 15:05:00,20.46,20.47,20.44,20.46,409500.0,11.5992,11.6048,11.5878,11.5992,409500.0
2011-04-20 15:10:00,20.46,20.46,20.44,20.46,560300.0,11.5992,11.5992,11.5878,11.5992,560300.0
2011-04-20 15:15:00,20.45,20.46,20.44,20.45,597500.0,11.5935,11.5992,11.5878,11.5935,597500.0
2011-04-20 15:20:00,20.45,20.45,20.41,20.44,1040400.0,11.5935,11.5935,11.5708,11.5878,1040400.0
2011-04-20 15:25:00,20.44,20.45,20.43,20.45,628000.0,11.5878,11.5935,11.5822,11.5935,628000.0
2011-04-20 15:30:00,20.45,20.45,20.44,20.45,519200.0,11.5935,11.5935,11.5878,11.5935,519200.0
2011-04-20 15:35:00,20.45,20.45,20.44,20.45,379700.0,11.5935,11.5935,11.5878,11.5935,379700.0
2011-04-20 15:40:00,20.44,20.46,20.44,20.45,1498200.0,11.5878,11.5992,11.5878,11.5935,1498200.0
2011-04-20 15:45:00,20.46,20.47,20.43,20.45,1312700.0,11.5992,11.6048,11.5822,11.5935,1312700.0
2011-04-20 15:50:00,20.45,20.45,20.41,20.41,1239600.0,11.5935,11.5935,11.5708,11.5708,1239600.0
2011-04-20 15:55:00,20.42,20.42,20.38,20.4,3455900.0,11.5765,11.5765,11.5538,11.5652,3455900.0
2011-04-21 09:30:00,20.47,20.55,20.36,20.36,1045200.0,11.6048,11.6502,11.5425,11.5425,1045200.0
2011-04-21 09:35:00,20.36,20.42,20.35,20.39,554400.0,11.5425,11.5765,11.5368,11.5595,554400.0
2011-04-21 09:40:00,20.4,20.4,20.32,20.32,823300.0,11.5652,11.5652,11.5198,11.5198,823300.0
2011-04-21 09:45:00,20.33,20.33,20.3,20.33,753500.0,11.5255,11.5255,11.5085,11.5255,753500.0
2011-04-21 09:50:00,20.33,20.33,20.25,20.3,2761100.0,11.5255,11.5255,11.4801,11.5085,2761100.0
2011-04-21 09:55:00,20.29,20.3,20.26,20.26,1121100.0,11.5028,11.5085,11.4858,11.4858,1121100.0
2011-04-21 10:00:00,20.26,20.33,20.24,20.29,1217100.0,11.4858,11.5255,11.4745,11.5028,1217100.0
2011-04-21 10:05:00,20.3,20.32,20.29,20.29,485800.0,11.5085,11.5198,11.5028,11.5028,485800.0
2011-04-21 10:10:00,20.29,20.31,20.29,20.29,559000.0,11.5028,11.5141,11.5028,11.5028,559000.0
2011-04-21 10:15:00,20.29,20.3,20.27,20.3,438300.0,11.5028,11.5085,11.4915,11.5085,438300.0
2011-04-21 10:20:00,20.3,20.3,20.28,20.3,1324900.0,11.5085,11.5085,11.4971,11.5085,1324900.0
2011-04-21 10:25:00,20.3,20.3,20.28,20.28,353700.0,11.5085,11.5085,11.4971,11.4971,353700.0
2011-04-21 10:30:00,20.29,20.29,20.27,20.28,438600.0,11.5028,11.5028,11.4915,11.4971,438600.0
2011-04-21 10:35:00,20.27,20.28,20.25,20.27,418800.0,11.4915,11.4971,11.4801,11.4915,418800.0
2011-04-21 10:40:00,20.26,20.28,20.25,20.25,1524800.0,11.4858,11.4971,11.4801,11.4801,1524800.0
2011-04-21 10:45:00,20.26,20.26,20.16,20.17,1326800.0,11.4858,11.4858,11.4291,11.4348,1326800.0
2011-04-21 10:50:00,20.17,20.17,20.09,20.16,1186200.0,11.4348,11.4348,11.3894,11.4291,1186200.0
2011-04-21 10:55:00,20.16,20.19,20.11,20.13,599200.0,11.4291,11.4461,11.4008,11.4121,599200.0
2011-04-21 11:00:00,20.13,20.18,20.12,20.16,564200.0,11.4121,11.4404,11.4064,11.4291,564200.0
2011-04-21 11:05:00,20.15,20.21,20.15,20.18,911300.0,11.4234,11.4574,11.4234,11.4404,911300.0
2011-04-21 11:10:00,20.18,20.19,20.16,20.16,215700.0,11.4404,11.4461,11.4291,11.4291,215700.0
2011-04-21 11:15:00,20.17,20.21,20.16,20.17,614200.0,11.4348,11.4574,11.4291,11.4348,614200.0
2011-04-21 11:20:00,20.17,20.19,20.17,20.17,422200.0,11.4348,11.4461,11.4348,11.4348,422200.0
2011-04-21 11:25:00,20.18,20.19,20.15,20.17,609000.0,11.4404,11.4461,11.4234,11.4348,609000.0
2011-04-21 11:30:00,20.17,20.22,20.16,20.22,466800.0,11.4348,11.4631,11.4291,11.4631,466800.0
2011-04-21 11:35:00,20.22,20.26,20.21,20.24,464900.0,11.4631,11.4858,11.4574,11.4745,464900.0
2011-04-21 11:40:00,20.23,20.24,20.2,20.2,520200.0,11.4688,11.4745,11.4518,11.4518,520200.0
2011-04-21 11:45:00,20.2,20.2,20.16,20.18,475800.0,11.4518,11.4518,11.4291,11.4404,475800.0
2011-04-21 11:50:00,20.19,20.19,20.18,20.19,139400.0,11.4461,11.4461,11.4404,11.4461,139400.0
2011-04-21 11:55:00,20.18,20.19,20.18,20.19,113000.0,11.4404,11.4461,11.4404,11.4461,113000.0
2011-04-21 12:00:00,20.19,20.2,20.18,20.19,332900.0,11.4461,11.4518,11.4404,11.4461,332900.0
2011-04-21 12:05:00,20.2,20.2,20.17,20.17,459600.0,11.4518,11.4518,11.4348,11.4348,459600.0
2011-04-21 12:10:00,20.17,20.18,20.09,20.14,786200.0,11.4348,11.4404,11.3894,11.4178,786200.0
2011-04-21 12:15:00,20.13,20.16,20.13,20.15,314100.0,11.4121,11.4291,11.4121,11.4234,314100.0
2011-04-21 12:20:00,20.15,20.18,20.15,20.18,150700.0,11.4234,11.4404,11.4234,11.4404,150700.0
2011-04-21 12:25:00,20.17,20.2,20.17,20.18,296800.0,11.4348,11.4518,11.4348,11.4404,296800.0
2011-04-21 12:30:00,20.17,20.18,20.16,20.16,158400.0,11.4348,11.4404,11.4291,11.4291,158400.0
2011-04-21 12:35:00,20.16,20.18,20.16,20.17,233400.0,11.4291,11.4404,11.4291,11.4348,233400.0
2011-04-21 12:40:00,20.16,20.17,20.14,20.15,438400.0,11.4291,11.4348,11.4178,11.4234,438400.0
2011-04-21 12:45:00,20.15,20.16,20.12,20.13,562800.0,11.4234,11.4291,11.4064,11.4121,562800.0
2011-04-21 12:50:00,20.13,20.17,20.13,20.14,480300.0,11.4121,11.4348,11.4121,11.4178,480300.0
2011-04-21 12:55:00,20.14,20.16,20.14,20.14,238900.0,11.4178,11.4291,11.4178,11.4178,238900.0
2011-04-21 13:00:00,20.14,20.16,20.14,20.16,298500.0,11.4178,11.4291,11.4178,11.4291,298500.0
2011-04-21 13:05:00,20.16,20.16,20.13,20.13,247400.0,11.4291,11.4291,11.4121,11.4121,247400.0
2011-04-21 13:10:00,20.14,20.14,20.13,20.13,89900.0,11.4178,11.4178,11.4121,11.4121,89900.0
2011-04-21 13:15:00,20.14,20.16,20.12,20.14,1051300.0,11.4178,11.4291,11.4064,11.4178,1051300.0
2011-04-21 13:20:00,20.14,20.14,20.09,20.09,1056600.0,11.4178,11.4178,11.3894,11.3894,1056600.0
2011-04-21 13:25:00,20.09,20.1,20.03,20.03,590200.0,11.3894,11.3951,11.3554,11.3554,590200.0
2011-04-21 13:30:00,20.03,20.05,20.01,20.01,847800.0,11.3554,11.3667,11.3441,11.3441,847800.0
2011-04-21 13:35:00,20.01,20.02,19.86,19.9,3906300.0,11.3441,11.3497,11.259,11.2817,3906300.0
2011-04-21 13:40:00,19.9,19.94,19.8,19.85,3222500.0,11.2817,11.3044,11.225,11.2534,3222500.0
2011-04-21 13:45:00,19.84,19.87,19.74,19.81,2945400.0,11.2477,11.2647,11.191,11.2307,2945400.0
2011-04-21 13:50:00,19.81,19.83,19.1,19.23,7217900.0,11.2307,11.242,10.8282,10.9019,7217900.0
2011-04-21 13:55:00,19.23,19.71,19.22,19.62,8049100.0,10.9019,11.174,10.8962,11.123,8049100.0
2011-04-21 14:00:00,19.62,19.96,19.62,19.87,6410000.0,11.123,11.3157,11.123,11.2647,6410000.0
2011-04-21 14:05:00,19.87,19.87,19.6,19.64,4430400.0,11.2647,11.2647,11.1116,11.1343,4430400.0
2011-04-21 14:10:00,19.64,19.67,19.57,19.57,4208800.0,11.1343,11.1513,11.0946,11.0946,4208800.0
2011-04-21 14:15:00,19.57,19.6,19.33,19.34,5342300.0,11.0946,11.1116,10.9586,10.9642,5342300.0
2011-04-21 14:20:00,19.34,19.6,19.29,19.58,6946500.0,10.9642,11.1116,10.9359,11.1003,6946500.0
2011-04-21 14:25:00,19.58,19.83,19.49,19.75,4145500.0,11.1003,11.242,11.0493,11.1967,4145500.0
2011-04-21 14:30:00,19.75,19.85,19.69,19.7,2666200.0,11.1967,11.2534,11.1627,11.1683,2666200.0
2011-04-21 14:35:00,19.69,19.75,19.68,19.72,2000200.0,11.1627,11.1967,11.157,11.1797,2000200.0
2011-04-21 14:40:00,19.73,19.75,19.53,19.55,1716700.0,11.1853,11.1967,11.0719,11.0833,1716700.0
2011-04-21 14:45:00,19.55,19.66,19.52,19.63,3285100.0,11.0833,11.1456,11.0663,11.1286,3285100.0
2011-04-21 14:50:00,19.63,19.75,19.61,19.67,2110900.0,11.1286,11.1967,11.1173,11.1513,2110900.0
2011-04-21 14:55:00,19.68,19.72,19.64,19.65,2514800.0,11.157,11.1797,11.1343,11.14,2514800.0
2011-04-21 15:00:00,19.65,19.65,19.51,19.58,2541900.0,11.14,11.14,11.0606,11.1003,2541900.0
2011-04-21 15:05:00,19.59,19.6,19.52,19.57,1745800.0,11.106,11.1116,11.0663,11.0946,1745800.0
2011-04-21 15:10:00,19.57,19.63,19.55,19.62,1665600.0,11.0946,11.1286,11.0833,11.123,1665600.0
2011-04-21 15:15:00,19.63,19.69,19.62,19.69,2201700.0,11.1286,11.1627,11.123,11.1627,2201700.0
2011-04-21 15:20:00,19.69,19.7,19.61,19.64,1521400.0,11.1627,11.1683,11.1173,11.1343,1521400.0
2011-04-21 15:25:00,19.64,19.71,19.63,19.69,1811300.0,11.1343,11.174,11.1286,11.1627,1811300.0
2011-04-21 15:30:00,19.68,19.79,19.68,19.79,3219600.0,11.157,11.2193,11.157,11.2193,3219600.0
2011-04-21 15:35:00,19.79,19.87,19.78,19.8,3054000.0,11.2193,11.2647,11.2137,11.225,3054000.0
2011-04-21 15:40:00,19.8,19.86,19.76,19.77,2305600.0,11.225,11.259,11.2023,11.208,2305600.0
2011-04-21 15:45:00,19.77,19.79,19.66,19.66,2078300.0,11.208,11.2193,11.1456,11.1456,2078300.0
2011-04-21 15:50:00,19.67,19.79,19.66,19.78,3262100.0,11.1513,11.2193,11.1456,11.2137,3262100.0
2011-04-21 15:55:00,19.77,19.8,19.68,19.77,5053700.0,11.208,11.225,11.157,11.208,5053700.0
2011-04-25 09:30:00,19.96,20.07,19.95,19.99,3029100.0,11.3157,11.3781,11.31,11.3327,3029100.0
2011-04-25 09:35:00,19.98,20.01,19.91,19.93,1261400.0,11.3271,11.3441,11.2874,11.2987,1261400.0
2011-04-25 09:40:00,19.94,19.99,19.93,19.98,1081000.0,11.3044,11.3327,11.2987,11.3271,1081000.0
2011-04-25 09:45:00,19.98,19.98,19.95,19.96,1149800.0,11.3271,11.3271,11.31,11.3157,1149800.0
2011-04-25 09:50:00,19.95,19.97,19.93,19.97,581000.0,11.31,11.3214,11.2987,11.3214,581000.0
2011-04-25 09:55:00,19.97,19.98,19.95,19.98,791600.0,11.3214,11.3271,11.31,11.3271,791600.0
2011-04-25 10:00:00,19.98,19.98,19.95,19.98,1149600.0,11.3271,11.3271,11.31,11.3271,1149600.0
2011-04-25 10:05:00,19.98,19.99,19.94,19.95,851900.0,11.3271,11.3327,11.3044,11.31,851900.0
2011-04-25 10:10:00,19.95,19.95,19.93,19.95,517800.0,11.31,11.31,11.2987,11.31,517800.0
2011-04-25 10:15:00,19.95,19.96,19.93,19.96,667200.0,11.31,11.3157,11.2987,11.3157,667200.0
2011-04-25 10:20:00,19.96,19.96,19.92,19.94,614300.0,11.3157,11.3157,11.293,11.3044,614300.0
2011-04-25 10:25:00,19.93,19.94,19.93,19.94,279500.0,11.2987,11.3044,11.2987,11.3044,279500.0
2011-04-25 10:30:00,19.94,19.95,19.93,19.94,626800.0,11.3044,11.31,11.2987,11.3044,626800.0
2011-04-25 10:35:00,19.94,19.94,19.9,19.93,481200.0,11.3044,11.3044,11.2817,11.2987,481200.0
2011-04-25 10:40:00,19.93,19.95,19.92,19.95,866000.0,11.2987,11.31,11.293,11.31,866000.0
2011-04-25 10:45:00,19.95,19.96,19.94,19.95,542100.0,11.31,11.3157,11.3044,11.31,542100.0
2011-04-25 10:50:00,19.96,19.97,19.95,19.97,416800.0,11.3157,11.3214,11.31,11.3214,416800.0
2011-04-25 10:55:00,19.97,19.97,19.94,19.95,270500.0,11.3214,11.3214,11.3044,11.31,270500.0
2011-04-25 11:00:00,19.95,19.98,19.94,19.97,486000.0,11.31,11.3271,11.3044,11.3214,486000.0
2011-04-25 11:05:00,19.98,19.99,19.96,19.99,366800.0,11.3271,11.3327,11.3157,11.3327,366800.0
2011-04-25 11:10:00,19.99,19.99,19.97,19.98,466800.0,11.3327,11.3327,11.3214,11.3271,466800.0
2011-04-25 11:15:00,19.98,19.98,19.96,19.97,194100.0,11.3271,11.3271,11.3157,11.3214,194100.0
2011-04-25 11:20:00,19.96,19.98,19.96,19.98,183700.0,11.3157,11.3271,11.3157,11.3271,183700.0
2011-04-25 11:25:00,19.97,19.98,19.96,19.97,1284000.0,11.3214,11.3271,11.3157,11.3214,1284000.0
2011-04-25 11:30:00,19.97,19.98,19.96,19.98,267000.0,11.3214,11.3271,11.3157,11.3271,267000.0
2011-04-25 11:35:00,19.98,19.98,19.97,19.98,266700.0,11.3271,11.3271,11.3214,11.3271,266700.0
2011-04-25 11:40:00,19.98,19.99,19.97,19.98,1094100.0,11.3271,11.3327,11.3214,11.3271,1094100.0
2011-04-25 11:45:00,19.98,19.99,19.94,19.95,750100.0,11.3271,11.3327,11.3044,11.31,750100.0
2011-04-25 11:50:00,19.95,19.97,19.94,19.97,155900.0,11.31,11.3214,11.3044,11.3214,155900.0
2011-04-25 11:55:00,19.97,19.99,19.97,19.98,712500.0,11.3214,11.3327,11.3214,11.3271,712500.0
2011-04-25 12:00:00,19.98,19.98,19.97,19.98,93900.0,11.3271,11.3271,11.3214,11.3271,93900.0
2011-04-25 12:05:00,19.98,20.0,19.97,20.0,559500.0,11.3271,11.3384,11.3214,11.3384,559500.0
2011-04-25 12:10:00,20.0,20.01,19.99,20.0,712500.0,11.3384,11.3441,11.3327,11.3384,712500.0
2011-04-25 12:15:00,19.99,20.0,19.98,19.99,237300.0,11.3327,11.3384,11.3271,11.3327,237300.0
2011-04-25 12:20:00,19.99,20.0,19.98,20.0,261900.0,11.3327,11.3384,11.3271,11.3384,261900.0
2011-04-25 12:25:00,20.0,20.01,19.99,19.99,945500.0,11.3384,11.3441,11.3327,11.3327,945500.0
2011-04-25 12:30:00,20.0,20.0,19.99,20.0,65000.0,11.3384,11.3384,11.3327,11.3384,65000.0
2011-04-25 12:35:00,20.0,20.02,19.99,20.02,312300.0,11.3384,11.3497,11.3327,11.3497,312300.0
2011-04-25 12:40:00,20.02,20.04,20.01,20.04,194600.0,11.3497,11.3611,11.3441,11.3611,194600.0
2011-04-25 12:45:00,20.04,20.05,20.03,20.05,154900.0,11.3611,11.3667,11.3554,11.3667,154900.0
2011-04-25 12:50:00,20.04,20.05,20.02,20.04,372000.0,11.3611,11.3667,11.3497,11.3611,372000.0
2011-04-25 12:55:00,20.04,20.07,20.04,20.06,442700.0,11.3611,11.3781,11.3611,11.3724,442700.0
2011-04-25 13:00:00,20.06,20.1,20.06,20.1,555100.0,11.3724,11.3951,11.3724,11.3951,555100.0
2011-04-25 13:05:00,20.1,20.13,20.09,20.13,279000.0,11.3951,11.4121,11.3894,11.4121,279000.0
2011-04-25 13:10:00,20.13,20.15,20.09,20.11,806100.0,11.4121,11.4234,11.3894,11.4008,806100.0
2011-04-25 13:15:00,20.11,20.13,20.1,20.11,309600.0,11.4008,11.4121,11.3951,11.4008,309600.0
2011-04-25 13:20:00,20.11,20.14,20.1,20.14,301800.0,11.4008,11.4178,11.3951,11.4178,301800.0
2011-04-25 13:25:00,20.14,20.15,20.12,20.15,630100.0,11.4178,11.4234,11.4064,11.4234,630100.0
2011-04-25 13:30:00,20.15,20.16,20.13,20.14,505800.0,11.4234,11.4291,11.4121,11.4178,505800.0
2011-04-25 13:35:00,20.13,20.14,20.1,20.11,434200.0,11.4121,11.4178,11.3951,11.4008,434200.0
2011-04-25 13:40:00,20.11,20.11,20.08,20.09,216800.0,11.4008,11.4008,11.3837,11.3894,216800.0
2011-04-25 13:45:00,20.09,20.09,20.06,20.08,222900.0,11.3894,11.3894,11.3724,11.3837,222900.0
2011-04-25 13:50:00,20.08,20.08,20.07,20.08,123100.0,11.3837,11.3837,11.3781,11.3837,123100.0
2011-04-25 13:55:00,20.08,20.11,20.07,20.11,663900.0,11.3837,11.4008,11.3781,11.4008,663900.0
2011-04-25 14:00:00,20.11,20.14,20.1,20.14,269900.0,11.4008,11.4178,11.3951,11.4178,269900.0
2011-04-25 14:05:00,20.14,20.14,20.13,20.14,144700.0,11.4178,11.4178,11.4121,11.4178,144700.0
2011-04-25 14:10:00,20.14,20.14,20.12,20.13,223200.0,11.4178,11.4178,11.4064,11.4121,223200.0
2011-04-25 14:15:00,20.13,20.14,20.13,20.14,208200.0,11.4121,11.4178,11.4121,11.4178,208200.0
2011-04-25 14:20:00,20.14,20.14,20.13,20.14,154200.0,11.4178,11.4178,11.4121,11.4178,154200.0
2011-04-25 14:25:00,20.14,20.14,20.1,20.11,532200.0,11.4178,11.4178,11.3951,11.4008,532200.0
2011-04-25 14:30:00,20.12,20.14,20.11,20.14,153300.0,11.4064,11.4178,11.4008,11.4178,153300.0
2011-04-25 14:35:00,20.14,20.15,20.12,20.13,314800.0,11.4178,11.4234,11.4064,11.4121,314800.0
2011-04-25 14:40:00,20.13,20.13,20.11,20.13,284100.0,11.4121,11.4121,11.4008,11.4121,284100.0
2011-04-25 14:45:00,20.13,20.14,20.12,20.12,289400.0,11.4121,11.4178,11.4064,11.4064,289400.0
2011-04-25 14:50:00,20.13,20.13,20.12,20.13,176000.0,11.4121,11.4121,11.4064,11.4121,176000.0
2011-04-25 14:55:00,20.13,20.16,20.12,20.14,735300.0,11.4121,11.4291,11.4064,11.4178,735300.0
2011-04-25 15:00:00,20.14,20.15,20.12,20.14,610400.0,11.4178,11.4234,11.4064,11.4178,610400.0
2011-04-25 15:05:00,20.14,20.14,20.13,20.14,189200.0,11.4178,11.4178,11.4121,11.4178,189200.0
2011-04-25 15:10:00,20.13,20.14,20.1,20.11,563100.0,11.4121,11.4178,11.3951,11.4008,563100.0
2011-04-25 15:15:00,20.11,20.11,20.1,20.11,196500.0,11.4008,11.4008,11.3951,11.4008,196500.0
2011-04-25 15:20:00,20.11,20.11,20.08,20.1,605600.0,11.4008,11.4008,11.3837,11.3951,605600.0
2011-04-25 15:25:00,20.1,20.14,20.09,20.13,534500.0,11.3951,11.4178,11.3894,11.4121,534500.0
2011-04-25 15:30:00,20.13,20.15,20.12,20.14,521400.0,11.4121,11.4234,11.4064,11.4178,521400.0
2011-04-25 15:35:00,20.15,20.17,20.14,20.17,421700.0,11.4234,11.4348,11.4178,11.4348,421700.0
2011-04-25 15:40:00,20.17,20.17,20.13,20.13,764100.0,11.4348,11.4348,11.4121,11.4121,764100.0
2011-04-25 15:45:00,20.13,20.14,20.12,20.14,753100.0,11.4121,11.4178,11.4064,11.4178,753100.0
2011-04-25 15:50:00,20.13,20.15,20.12,20.14,1321400.0,11.4121,11.4234,11.4064,11.4178,1321400.0
2011-04-25 15:55:00,20.14,20.14,20.12,20.13,1324000.0,11.4178,11.4178,11.4064,11.4121,1324000.0
2011-04-26 09:30:00,20.16,20.18,20.0,20.11,889100.0,11.4291,11.4404,11.3384,11.4008,889100.0
2011-04-26 09:35:00,20.12,20.15,20.07,20.12,934900.0,11.4064,11.4234,11.3781,11.4064,934900.0
2011-04-26 09:40:00,20.12,20.18,20.07,20.17,949300.0,11.4064,11.4404,11.3781,11.4348,949300.0
2011-04-26 09:45:00,20.18,20.18,20.13,20.15,626900.0,11.4404,11.4404,11.4121,11.4234,626900.0
2011-04-26 09:50:00,20.16,20.23,20.15,20.22,400300.0,11.4291,11.4688,11.4234,11.4631,400300.0
2011-04-26 09:55:00,20.22,20.25,20.22,20.23,404900.0,11.4631,11.4801,11.4631,11.4688,404900.0
2011-04-26 10:00:00,20.23,20.28,20.22,20.25,538200.0,11.4688,11.4971,11.4631,11.4801,538200.0
2011-04-26 10:05:00,20.25,20.26,20.2,20.22,729400.0,11.4801,11.4858,11.4518,11.4631,729400.0
2011-04-26 10:10:00,20.23,20.24,20.22,20.23,314300.0,11.4688,11.4745,11.4631,11.4688,314300.0
2011-04-26 10:15:00,20.23,20.24,20.2,20.22,649600.0,11.4688,11.4745,11.4518,11.4631,649600.0
2011-04-26 10:20:00,20.22,20.28,20.21,20.27,518600.0,11.4631,11.4971,11.4574,11.4915,518600.0
2011-04-26 10:25:00,20.28,20.28,20.24,20.27,435800.0,11.4971,11.4971,11.4745,11.4915,435800.0
2011-04-26 10:30:00,20.27,20.29,20.26,20.28,178400.0,11.4915,11.5028,11.4858,11.4971,178400.0
2011-04-26 10:35:00,20.28,20.3,20.28,20.28,278500.0,11.4971,11.5085,11.4971,11.4971,278500.0
2011-04-26 10:40:00,20.28,20.31,20.28,20.3,415200.0,11.4971,11.5141,11.4971,11.5085,415200.0
2011-04-26 10:45:00,20.3,20.32,20.29,20.3,482900.0,11.5085,11.5198,11.5028,11.5085,482900.0
2011-04-26 10:50:00,20.3,20.31,20.28,20.29,391100.0,11.5085,11.5141,11.4971,11.5028,391100.0
2011-04-26 10:55:00,20.28,20.29,20.24,20.25,418700.0,11.4971,11.5028,11.4745,11.4801,418700.0
2011-04-26 11:00:00,20.25,20.25,20.23,20.23,326400.0,11.4801,11.4801,11.4688,11.4688,326400.0
2011-04-26 11:05:00,20.23,20.27,20.23,20.27,236600.0,11.4688,11.4915,11.4688,11.4915,236600.0
2011-04-26 11:10:00,20.27,20.29,20.26,20.28,321400.0,11.4915,11.5028,11.4858,11.4971,321400.0
2011-04-26 11:15:00,20.27,20.29,20.27,20.28,437800.0,11.4915,11.5028,11.4915,11.4971,437800.0
2011-04-26 11:20:00,20.29,20.3,20.28,20.3,164200.0,11.5028,11.5085,11.4971,11.5085,164200.0
2011-04-26 11:25:00,20.3,20.3,20.29,20.29,350700.0,11.5085,11.5085,11.5028,11.5028,350700.0
2011-04-26 11:30:00,20.3,20.3,20.29,20.3,243500.0,11.5085,11.5085,11.5028,11.5085,243500.0
2011-04-26 11:35:00,20.3,20.3,20.29,20.29,114100.0,11.5085,11.5085,11.5028,11.5028,114100.0
2011-04-26 11:40:00,20.3,20.3,20.29,20.29,160100.0,11.5085,11.5085,11.5028,11.5028,160100.0
2011-04-26 11:45:00,20.3,20.3,20.27,20.27,312500.0,11.5085,11.5085,11.4915,11.4915,312500.0
2011-04-26 11:50:00,20.27,20.28,20.24,20.24,467300.0,11.4915,11.4971,11.4745,11.4745,467300.0
2011-04-26 11:55:00,20.25,20.25,20.24,20.25,186800.0,11.4801,11.4801,11.4745,11.4801,186800.0
2011-04-26 12:00:00,20.24,20.25,20.18,20.21,1137000.0,11.4745,11.4801,11.4404,11.4574,1137000.0
2011-04-26 12:05:00,20.21,20.21,20.19,20.2,440500.0,11.4574,11.4574,11.4461,11.4518,440500.0
2011-04-26 12:10:00,20.2,20.2,20.15,20.17,612200.0,11.4518,11.4518,11.4234,11.4348,612200.0
2011-04-26 12:15:00,20.17,20.18,20.13,20.15,425700.0,11.4348,11.4404,11.4121,11.4234,425700.0
2011-04-26 12:20:00,20.16,20.17,20.15,20.16,323100.0,11.4291,11.4348,11.4234,11.4291,323100.0
2011-04-26 12:25:00,20.16,20.16,20.13,20.14,365300.0,11.4291,11.4291,11.4121,11.4178,365300.0
2011-04-26 12:30:00,20.14,20.15,20.14,20.15,68300.0,11.4178,11.4234,11.4178,11.4234,68300.0
2011-04-26 12:35:00,20.15,20.15,20.14,20.15,92500.0,11.4234,11.4234,11.4178,11.4234,92500.0
2011-04-26 12:40:00,20.14,20.15,20.14,20.14,181200.0,11.4178,11.4234,11.4178,11.4178,181200.0
2011-04-26 12:45:00,20.15,20.15,20.14,20.15,200400.0,11.4234,11.4234,11.4178,11.4234,200400.0
2011-04-26 12:50:00,20.15,20.19,20.14,20.19,541100.0,11.4234,11.4461,11.4178,11.4461,541100.0
2011-04-26 12:55:00,20.18,20.2,20.18,20.19,285100.0,11.4404,11.4518,11.4404,11.4461,285100.0
2011-04-26 13:00:00,20.2,20.2,20.19,20.2,183700.0,11.4518,11.4518,11.4461,11.4518,183700.0
2011-04-26 13:05:00,20.2,20.21,20.19,20.21,430200.0,11.4518,11.4574,11.4461,11.4574,430200.0
2011-04-26 13:10:00,20.21,20.21,20.19,20.19,594700.0,11.4574,11.4574,11.4461,11.4461,594700.0
2011-04-26 13:15:00,20.2,20.21,20.19,20.2,253800.0,11.4518,11.4574,11.4461,11.4518,253800.0
2011-04-26 13:20:00,20.2,20.2,20.19,20.2,162900.0,11.4518,11.4518,11.4461,11.4518,162900.0
2011-04-26 13:25:00,20.2,20.2,20.19,20.19,174700.0,11.4518,11.4518,11.4461,11.4461,174700.0
2011-04-26 13:30:00,20.2,20.2,20.16,20.16,280600.0,11.4518,11.4518,11.4291,11.4291,280600.0
2011-04-26 13:35:00,20.17,20.18,20.16,20.17,104200.0,11.4348,11.4404,11.4291,11.4348,104200.0
2011-04-26 13:40:00,20.17,20.19,20.17,20.19,82200.0,11.4348,11.4461,11.4348,11.4461,82200.0
2011-04-26 13:45:00,20.19,20.21,20.18,20.2,184200.0,11.4461,11.4574,11.4404,11.4518,184200.0
2011-04-26 13:50:00,20.21,20.21,20.18,20.19,308600.0,11.4574,11.4574,11.4404,11.4461,308600.0
2011-04-26 13:55:00,20.18,20.19,20.18,20.18,66000.0,11.4404,11.4461,11.4404,11.4404,66000.0
2011-04-26 14:00:00,20.19,20.2,20.18,20.2,142700.0,11.4461,11.4518,11.4404,11.4518,142700.0
2011-04-26 14:05:00,20.2,20.21,20.19,20.19,350800.0,11.4518,11.4574,11.4461,11.4461,350800.0
2011-04-26 14:10:00,20.19,20.2,20.19,20.2,152000.0,11.4461,11.4518,11.4461,11.4518,152000.0
2011-04-26 14:15:00,20.19,20.22,20.19,20.21,555700.0,11.4461,11.4631,11.4461,11.4574,555700.0
2011-04-26 14:20:00,20.21,20.21,20.19,20.19,219100.0,11.4574,11.4574,11.4461,11.4461,219100.0
2011-04-26 14:25:00,20.2,20.2,20.18,20.18,118800.0,11.4518,11.4518,11.4404,11.4404,118800.0
2011-04-26 14:30:00,20.18,20.2,20.18,20.2,181400.0,11.4404,11.4518,11.4404,11.4518,181400.0
2011-04-26 14:35:00,20.2,20.22,20.19,20.21,275500.0,11.4518,11.4631,11.4461,11.4574,275500.0
2011-04-26 14:40:00,20.21,20.21,20.19,20.19,347300.0,11.4574,11.4574,11.4461,11.4461,347300.0
2011-04-26 14:45:00,20.19,20.2,20.19,20.2,92900.0,11.4461,11.4518,11.4461,11.4518,92900.0
2011-04-26 14:50:00,20.2,20.2,20.19,20.2,123500.0,11.4518,11.4518,11.4461,11.4518,123500.0
2011-04-26 14:55:00,20.2,20.2,20.19,20.2,300300.0,11.4518,11.4518,11.4461,11.4518,300300.0
2011-04-26 15:00:00,20.2,20.2,20.19,20.19,375600.0,11.4518,11.4518,11.4461,11.4461,375600.0
2011-04-26 15:05:00,20.2,20.2,20.19,20.2,236100.0,11.4518,11.4518,11.4461,11.4518,236100.0
2011-04-26 15:10:00,20.2,20.2,20.19,20.2,215600.0,11.4518,11.4518,11.4461,11.4518,215600.0
2011-04-26 15:15:00,20.2,20.2,20.19,20.2,148300.0,11.4518,11.4518,11.4461,11.4518,148300.0
2011-04-26 15:20:00,20.2,20.2,20.14,20.14,746800.0,11.4518,11.4518,11.4178,11.4178,746800.0
2011-04-26 15:25:00,20.14,20.17,20.14,20.16,781500.0,11.4178,11.4348,11.4178,11.4291,781500.0
2011-04-26 15:30:00,20.16,20.17,20.13,20.16,484200.0,11.4291,11.4348,11.4121,11.4291,484200.0
2011-04-26 15:35:00,20.16,20.17,20.16,20.16,527100.0,11.4291,11.4348,11.4291,11.4291,527100.0
2011-04-26 15:40:00,20.16,20.2,20.16,20.2,831900.0,11.4291,11.4518,11.4291,11.4518,831900.0
2011-04-26 15:45:00,20.2,20.23,20.19,20.23,923700.0,11.4518,11.4688,11.4461,11.4688,923700.0
2011-04-26 15:50:00,20.23,20.23,20.2,20.22,1250200.0,11.4688,11.4688,11.4518,11.4631,1250200.0
2011-04-26 15:55:00,20.22,20.23,20.18,20.2,2521200.0,11.4631,11.4688,11.4404,11.4518,2521200.0
2011-04-27 09:30:00,20.26,20.31,20.21,20.27,1156800.0,11.4858,11.5141,11.4574,11.4915,1156800.0
2011-04-27 09:35:00,20.28,20.28,20.23,20.25,1102000.0,11.4971,11.4971,11.4688,11.4801,1102000.0
2011-04-27 09:40:00,20.25,20.28,20.21,20.23,1348600.0,11.4801,11.4971,11.4574,11.4688,1348600.0
2011-04-27 09:45:00,20.23,20.29,20.23,20.26,793200.0,11.4688,11.5028,11.4688,11.4858,793200.0
2011-04-27 09:50:00,20.26,20.3,20.24,20.29,1078300.0,11.4858,11.5085,11.4745,11.5028,1078300.0
2011-04-27 09:55:00,20.29,20.3,20.26,20.26,452600.0,11.5028,11.5085,11.4858,11.4858,452600.0
2011-04-27 10:00:00,20.26,20.28,20.25,20.26,569300.0,11.4858,11.4971,11.4801,11.4858,569300.0
2011-04-27 10:05:00,20.26,20.32,20.26,20.32,545100.0,11.4858,11.5198,11.4858,11.5198,545100.0
2011-04-27 10:10:00,20.32,20.34,20.27,20.32,1028900.0,11.5198,11.5311,11.4915,11.5198,1028900.0
2011-04-27 10:15:00,20.32,20.35,20.31,20.32,436000.0,11.5198,11.5368,11.5141,11.5198,436000.0
2011-04-27 10:20:00,20.32,20.38,20.32,20.38,1104200.0,11.5198,11.5538,11.5198,11.5538,1104200.0
2011-04-27 10:25:00,20.38,20.41,20.37,20.37,952900.0,11.5538,11.5708,11.5482,11.5482,952900.0
2011-04-27 10:30:00,20.37,20.41,20.36,20.41,538800.0,11.5482,11.5708,11.5425,11.5708,538800.0
2011-04-27 10:35:00,20.41,20.43,20.4,20.42,543400.0,11.5708,11.5822,11.5652,11.5765,543400.0
2011-04-27 10:40:00,20.41,20.45,20.41,20.44,350000.0,11.5708,11.5935,11.5708,11.5878,350000.0
2011-04-27 10:45:00,20.45,20.45,20.41,20.41,331300.0,11.5935,11.5935,11.5708,11.5708,331300.0
2011-04-27 10:50:00,20.42,20.42,20.37,20.4,402600.0,11.5765,11.5765,11.5482,11.5652,402600.0
2011-04-27 10:55:00,20.4,20.4,20.37,20.37,229700.0,11.5652,11.5652,11.5482,11.5482,229700.0
2011-04-27 11:00:00,20.37,20.39,20.37,20.37,332600.0,11.5482,11.5595,11.5482,11.5482,332600.0
2011-04-27 11:05:00,20.37,20.42,20.37,20.42,195500.0,11.5482,11.5765,11.5482,11.5765,195500.0
2011-04-27 11:10:00,20.42,20.43,20.41,20.43,188900.0,11.5765,11.5822,11.5708,11.5822,188900.0
2011-04-27 11:15:00,20.43,20.44,20.42,20.44,190200.0,11.5822,11.5878,11.5765,11.5878,190200.0
2011-04-27 11:20:00,20.44,20.44,20.43,20.44,227200.0,11.5878,11.5878,11.5822,11.5878,227200.0
2011-04-27 11:25:00,20.44,20.45,20.42,20.44,1122200.0,11.5878,11.5935,11.5765,11.5878,1122200.0
2011-04-27 11:30:00,20.43,20.44,20.42,20.42,184000.0,11.5822,11.5878,11.5765,11.5765,184000.0
2011-04-27 11:35:00,20.43,20.44,20.42,20.44,169000.0,11.5822,11.5878,11.5765,11.5878,169000.0
2011-04-27 11:40:00,20.44,20.45,20.43,20.44,424000.0,11.5878,11.5935,11.5822,11.5878,424000.0
2011-04-27 11:45:00,20.44,20.45,20.43,20.45,166200.0,11.5878,11.5935,11.5822,11.5935,166200.0
2011-04-27 11:50:00,20.45,20.49,20.45,20.48,450400.0,11.5935,11.6162,11.5935,11.6105,450400.0
2011-04-27 11:55:00,20.47,20.5,20.47,20.49,507300.0,11.6048,11.6219,11.6048,11.6162,507300.0
2011-04-27 12:00:00,20.48,20.5,20.47,20.48,304000.0,11.6105,11.6219,11.6048,11.6105,304000.0
2011-04-27 12:05:00,20.49,20.5,20.48,20.5,162600.0,11.6162,11.6219,11.6105,11.6219,162600.0
2011-04-27 12:10:00,20.5,20.52,20.49,20.52,340800.0,11.6219,11.6332,11.6162,11.6332,340800.0
2011-04-27 12:15:00,20.52,20.52,20.5,20.5,159700.0,11.6332,11.6332,11.6219,11.6219,159700.0
2011-04-27 12:20:00,20.51,20.53,20.5,20.53,354900.0,11.6275,11.6389,11.6219,11.6389,354900.0
2011-04-27 12:25:00,20.53,20.54,20.52,20.53,284600.0,11.6389,11.6445,11.6332,11.6389,284600.0
2011-04-27 12:30:00,20.53,20.54,20.51,20.53,318100.0,11.6389,11.6445,11.6275,11.6389,318100.0
2011-04-27 12:35:00,20.53,20.55,20.52,20.55,648300.0,11.6389,11.6502,11.6332,11.6502,648300.0
2011-04-27 12:40:00,20.54,20.55,20.53,20.55,271400.0,11.6445,11.6502,11.6389,11.6502,271400.0
2011-04-27 12:45:00,20.55,20.55,20.53,20.55,373200.0,11.6502,11.6502,11.6389,11.6502,373200.0
2011-04-27 12:50:00,20.55,20.55,20.54,20.54,136300.0,11.6502,11.6502,11.6445,11.6445,136300.0
2011-04-27 12:55:00,20.55,20.61,20.54,20.59,1285300.0,11.6502,11.6842,11.6445,11.6729,1285300.0
2011-04-27 13:00:00,20.6,20.6,20.51,20.51,888200.0,11.6785,11.6785,11.6275,11.6275,888200.0
2011-04-27 13:05:00,20.51,20.52,20.51,20.52,272600.0,11.6275,11.6332,11.6275,11.6332,272600.0
2011-04-27 13:10:00,20.52,20.52,20.48,20.51,514800.0,11.6332,11.6332,11.6105,11.6275,514800.0
2011-04-27 13:15:00,20.5,20.52,20.5,20.51,314700.0,11.6219,11.6332,11.6219,11.6275,314700.0
2011-04-27 13:20:00,20.51,20.52,20.49,20.51,289900.0,11.6275,11.6332,11.6162,11.6275,289900.0
2011-04-27 13:25:00,20.5,20.53,20.5,20.53,289000.0,11.6219,11.6389,11.6219,11.6389,289000.0
2011-04-27 13:30:00,20.53,20.57,20.52,20.57,183900.0,11.6389,11.6615,11.6332,11.6615,183900.0
2011-04-27 13:35:00,20.57,20.6,20.56,20.59,399400.0,11.6615,11.6785,11.6559,11.6729,399400.0
2011-04-27 13:40:00,20.58,20.64,20.58,20.63,515100.0,11.6672,11.7012,11.6672,11.6956,515100.0
2011-04-27 13:45:00,20.62,20.65,20.62,20.64,241300.0,11.6899,11.7069,11.6899,11.7012,241300.0
2011-04-27 13:50:00,20.64,20.66,20.63,20.65,518200.0,11.7012,11.7126,11.6956,11.7069,518200.0
2011-04-27 13:55:00,20.65,20.65,20.56,20.56,1010800.0,11.7069,11.7069,11.6559,11.6559,1010800.0
2011-04-27 14:00:00,20.56,20.59,20.56,20.57,308700.0,11.6559,11.6729,11.6559,11.6615,308700.0
2011-04-27 14:05:00,20.56,20.58,20.56,20.56,274200.0,11.6559,11.6672,11.6559,11.6559,274200.0
2011-04-27 14:10:00,20.56,20.56,20.49,20.5,1126900.0,11.6559,11.6559,11.6162,11.6219,1126900.0
2011-04-27 14:15:00,20.5,20.5,20.46,20.48,438500.0,11.6219,11.6219,11.5992,11.6105,438500.0
2011-04-27 14:20:00,20.49,20.51,20.48,20.5,578200.0,11.6162,11.6275,11.6105,11.6219,578200.0
2011-04-27 14:25:00,20.5,20.51,20.48,20.51,852000.0,11.6219,11.6275,11.6105,11.6275,852000.0
2011-04-27 14:30:00,20.51,20.53,20.47,20.49,584900.0,11.6275,11.6389,11.6048,11.6162,584900.0
2011-04-27 14:35:00,20.48,20.53,20.48,20.52,306200.0,11.6105,11.6389,11.6105,11.6332,306200.0
2011-04-27 14:40:00,20.52,20.53,20.49,20.53,312200.0,11.6332,11.6389,11.6162,11.6389,312200.0
2011-04-27 14:45:00,20.53,20.56,20.52,20.56,444400.0,11.6389,11.6559,11.6332,11.6559,444400.0
2011-04-27 14:50:00,20.55,20.59,20.55,20.59,225100.0,11.6502,11.6729,11.6502,11.6729,225100.0
2011-04-27 14:55:00,20.59,20.61,20.59,20.61,303900.0,11.6729,11.6842,11.6729,11.6842,303900.0
2011-04-27 15:00:00,20.61,20.63,20.59,20.62,597700.0,11.6842,11.6956,11.6729,11.6899,597700.0
2011-04-27 15:05:00,20.62,20.62,20.56,20.59,535900.0,11.6899,11.6899,11.6559,11.6729,535900.0
2011-04-27 15:10:00,20.58,20.62,20.58,20.62,210500.0,11.6672,11.6899,11.6672,11.6899,210500.0
2011-04-27 15:15:00,20.62,20.66,20.62,20.64,465900.0,11.6899,11.7126,11.6899,11.7012,465900.0
2011-04-27 15:20:00,20.64,20.66,20.63,20.65,360200.0,11.7012,11.7126,11.6956,11.7069,360200.0
2011-04-27 15:25:00,20.64,20.67,20.64,20.67,353900.0,11.7012,11.7182,11.7012,11.7182,353900.0
2011-04-27 15:30:00,20.67,20.71,20.66,20.71,660000.0,11.7182,11.7409,11.7126,11.7409,660000.0
2011-04-27 15:35:00,20.71,20.75,20.69,20.73,1348300.0,11.7409,11.7636,11.7296,11.7522,1348300.0
2011-04-27 15:40:00,20.73,20.75,20.7,20.71,1001400.0,11.7522,11.7636,11.7352,11.7409,1001400.0
2011-04-27 15:45:00,20.71,20.73,20.69,20.69,890600.0,11.7409,11.7522,11.7296,11.7296,890600.0
2011-04-27 15:50:00,20.7,20.7,20.63,20.63,1582800.0,11.7352,11.7352,11.6956,11.6956,1582800.0
2011-04-27 15:55:00,20.64,20.64,20.59,20.63,2374800.0,11.7012,11.7012,11.6729,11.6956,2374800.0
2011-04-28 09:30:00,20.65,20.8,20.63,20.77,1530400.0,11.7069,11.7919,11.6956,11.7749,1530400.0
2011-04-28 09:35:00,20.78,20.8,20.76,20.8,660400.0,11.7806,11.7919,11.7693,11.7919,660400.0
2011-04-28 09:40:00,20.8,20.86,20.79,20.84,902800.0,11.7919,11.8259,11.7863,11.8146,902800.0
2011-04-28 09:45:00,20.84,20.85,20.76,20.76,927600.0,11.8146,11.8203,11.7693,11.7693,927600.0
2011-04-28 09:50:00,20.76,20.78,20.73,20.74,1423400.0,11.7693,11.7806,11.7522,11.7579,1423400.0
2011-04-28 09:55:00,20.74,20.78,20.72,20.77,491200.0,11.7579,11.7806,11.7466,11.7749,491200.0
2011-04-28 10:00:00,20.77,20.79,20.73,20.75,491800.0,11.7749,11.7863,11.7522,11.7636,491800.0
2011-04-28 10:05:00,20.75,20.79,20.74,20.76,632600.0,11.7636,11.7863,11.7579,11.7693,632600.0
2011-04-28 10:10:00,20.77,20.78,20.71,20.73,492600.0,11.7749,11.7806,11.7409,11.7522,492600.0
2011-04-28 10:15:00,20.73,20.79,20.73,20.77,800100.0,11.7522,11.7863,11.7522,11.7749,800100.0
2011-04-28 10:20:00,20.77,20.78,20.75,20.76,353700.0,11.7749,11.7806,11.7636,11.7693,353700.0
2011-04-28 10:25:00,20.76,20.8,20.75,20.79,459800.0,11.7693,11.7919,11.7636,11.7863,459800.0
2011-04-28 10:30:00,20.8,20.8,20.77,20.8,377400.0,11.7919,11.7919,11.7749,11.7919,377400.0
2011-04-28 10:35:00,20.8,20.81,20.73,20.74,707500.0,11.7919,11.7976,11.7522,11.7579,707500.0
2011-04-28 10:40:00,20.75,20.79,20.74,20.78,324600.0,11.7636,11.7863,11.7579,11.7806,324600.0
2011-04-28 10:45:00,20.79,20.82,20.78,20.81,244700.0,11.7863,11.8033,11.7806,11.7976,244700.0
2011-04-28 10:50:00,20.82,20.82,20.8,20.81,227400.0,11.8033,11.8033,11.7919,11.7976,227400.0
2011-04-28 10:55:00,20.82,20.85,20.81,20.85,272800.0,11.8033,11.8203,11.7976,11.8203,272800.0
2011-04-28 11:00:00,20.85,20.85,20.79,20.83,760200.0,11.8203,11.8203,11.7863,11.8089,760200.0
2011-04-28 11:05:00,20.83,20.83,20.82,20.83,89100.0,11.8089,11.8089,11.8033,11.8089,89100.0
2011-04-28 11:10:00,20.83,20.83,20.82,20.83,213700.0,11.8089,11.8089,11.8033,11.8089,213700.0
2011-04-28 11:15:00,20.83,20.83,20.8,20.8,337700.0,11.8089,11.8089,11.7919,11.7919,337700.0
2011-04-28 11:20:00,20.8,20.8,20.78,20.78,193500.0,11.7919,11.7919,11.7806,11.7806,193500.0
2011-04-28 11:25:00,20.78,20.79,20.7,20.71,1225800.0,11.7806,11.7863,11.7352,11.7409,1225800.0
2011-04-28 11:30:00,20.7,20.77,20.68,20.77,1327100.0,11.7352,11.7749,11.7239,11.7749,1327100.0
2011-04-28 11:35:00,20.77,20.78,20.73,20.73,369100.0,11.7749,11.7806,11.7522,11.7522,369100.0
2011-04-28 11:40:00,20.73,20.74,20.71,20.71,271000.0,11.7522,11.7579,11.7409,11.7409,271000.0
2011-04-28 11:45:00,20.71,20.73,20.71,20.72,285200.0,11.7409,11.7522,11.7409,11.7466,285200.0
2011-04-28 11:50:00,20.71,20.73,20.69,20.71,343700.0,11.7409,11.7522,11.7296,11.7409,343700.0
2011-04-28 11:55:00,20.71,20.75,20.7,20.72,300400.0,11.7409,11.7636,11.7352,11.7466,300400.0
2011-04-28 12:00:00,20.73,20.75,20.72,20.75,260300.0,11.7522,11.7636,11.7466,11.7636,260300.0
2011-04-28 12:05:00,20.75,20.76,20.74,20.75,260600.0,11.7636,11.7693,11.7579,11.7636,260600.0
2011-04-28 12:10:00,20.76,20.79,20.75,20.79,184000.0,11.7693,11.7863,11.7636,11.7863,184000.0
2011-04-28 12:15:00,20.79,20.8,20.78,20.79,213000.0,11.7863,11.7919,11.7806,11.7863,213000.0
2011-04-28 12:20:00,20.79,20.8,20.77,20.77,211200.0,11.7863,11.7919,11.7749,11.7749,211200.0
2011-04-28 12:25:00,20.78,20.81,20.77,20.8,121700.0,11.7806,11.7976,11.7749,11.7919,121700.0
2011-04-28 12:30:00,20.8,20.81,20.76,20.76,352700.0,11.7919,11.7976,11.7693,11.7693,352700.0
2011-04-28 12:35:00,20.77,20.77,20.76,20.76,79100.0,11.7749,11.7749,11.7693,11.7693,79100.0
2011-04-28 12:40:00,20.76,20.77,20.75,20.75,150900.0,11.7693,11.7749,11.7636,11.7636,150900.0
2011-04-28 12:45:00,20.75,20.76,20.73,20.73,181200.0,11.7636,11.7693,11.7522,11.7522,181200.0
2011-04-28 12:50:00,20.73,20.74,20.72,20.73,127400.0,11.7522,11.7579,11.7466,11.7522,127400.0
2011-04-28 12:55:00,20.72,20.75,20.72,20.74,207700.0,11.7466,11.7636,11.7466,11.7579,207700.0
2011-04-28 13:00:00,20.74,20.76,20.73,20.75,162900.0,11.7579,11.7693,11.7522,11.7636,162900.0
2011-04-28 13:05:00,20.75,20.76,20.75,20.75,71100.0,11.7636,11.7693,11.7636,11.7636,71100.0
2011-04-28 13:10:00,20.76,20.77,20.74,20.77,280500.0,11.7693,11.7749,11.7579,11.7749,280500.0
2011-04-28 13:15:00,20.77,20.77,20.73,20.73,233200.0,11.7749,11.7749,11.7522,11.7522,233200.0
2011-04-28 13:20:00,20.73,20.75,20.73,20.75,235500.0,11.7522,11.7636,11.7522,11.7636,235500.0
2011-04-28 13:25:00,20.74,20.78,20.74,20.78,256100.0,11.7579,11.7806,11.7579,11.7806,256100.0
2011-04-28 13:30:00,20.78,20.78,20.77,20.78,106700.0,11.7806,11.7806,11.7749,11.7806,106700.0
2011-04-28 13:35:00,20.78,20.79,20.75,20.79,591300.0,11.7806,11.7863,11.7636,11.7863,591300.0
2011-04-28 13:40:00,20.79,20.79,20.77,20.78,315900.0,11.7863,11.7863,11.7749,11.7806,315900.0
2011-04-28 13:45:00,20.79,20.8,20.78,20.78,183600.0,11.7863,11.7919,11.7806,11.7806,183600.0
2011-04-28 13:50:00,20.79,20.8,20.78,20.79,195300.0,11.7863,11.7919,11.7806,11.7863,195300.0
2011-04-28 13:55:00,20.8,20.8,20.79,20.8,91600.0,11.7919,11.7919,11.7863,11.7919,91600.0
2011-04-28 14:00:00,20.8,20.8,20.79,20.8,73900.0,11.7919,11.7919,11.7863,11.7919,73900.0
2011-04-28 14:05:00,20.79,20.8,20.79,20.8,203700.0,11.7863,11.7919,11.7863,11.7919,203700.0
2011-04-28 14:10:00,20.8,20.8,20.79,20.8,92200.0,11.7919,11.7919,11.7863,11.7919,92200.0
2011-04-28 14:15:00,20.79,20.8,20.79,20.79,109700.0,11.7863,11.7919,11.7863,11.7863,109700.0
2011-04-28 14:20:00,20.79,20.8,20.77,20.78,232600.0,11.7863,11.7919,11.7749,11.7806,232600.0
2011-04-28 14:25:00,20.78,20.79,20.77,20.77,354500.0,11.7806,11.7863,11.7749,11.7749,354500.0
2011-04-28 14:30:00,20.76,20.79,20.76,20.78,1018900.0,11.7693,11.7863,11.7693,11.7806,1018900.0
2011-04-28 14:35:00,20.78,20.79,20.77,20.79,140100.0,11.7806,11.7863,11.7749,11.7863,140100.0
2011-04-28 14:40:00,20.79,20.79,20.78,20.79,95200.0,11.7863,11.7863,11.7806,11.7863,95200.0
2011-04-28 14:45:00,20.79,20.82,20.79,20.8,579000.0,11.7863,11.8033,11.7863,11.7919,579000.0
2011-04-28 14:50:00,20.79,20.82,20.79,20.8,769500.0,11.7863,11.8033,11.7863,11.7919,769500.0
2011-04-28 14:55:00,20.8,20.81,20.8,20.8,87700.0,11.7919,11.7976,11.7919,11.7919,87700.0
2011-04-28 15:00:00,20.81,20.81,20.8,20.8,156800.0,11.7976,11.7976,11.7919,11.7919,156800.0
2011-04-28 15:05:00,20.8,20.81,20.8,20.8,344700.0,11.7919,11.7976,11.7919,11.7919,344700.0
2011-04-28 15:10:00,20.8,20.81,20.78,20.8,624100.0,11.7919,11.7976,11.7806,11.7919,624100.0
2011-04-28 15:15:00,20.8,20.81,20.78,20.8,427400.0,11.7919,11.7976,11.7806,11.7919,427400.0
2011-04-28 15:20:00,20.8,20.81,20.79,20.79,597800.0,11.7919,11.7976,11.7863,11.7863,597800.0
2011-04-28 15:25:00,20.79,20.83,20.79,20.82,500300.0,11.7863,11.8089,11.7863,11.8033,500300.0
2011-04-28 15:30:00,20.81,20.86,20.81,20.84,620400.0,11.7976,11.8259,11.7976,11.8146,620400.0
2011-04-28 15:35:00,20.84,20.84,20.81,20.82,257400.0,11.8146,11.8146,11.7976,11.8033,257400.0
2011-04-28 15:40:00,20.82,20.84,20.82,20.84,390900.0,11.8033,11.8146,11.8033,11.8146,390900.0
2011-04-28 15:45:00,20.84,20.84,20.81,20.81,469600.0,11.8146,11.8146,11.7976,11.7976,469600.0
2011-04-28 15:50:00,20.81,20.84,20.8,20.82,727500.0,11.7976,11.8146,11.7919,11.8033,727500.0
2011-04-28 15:55:00,20.81,20.84,20.81,20.83,1159100.0,11.7976,11.8146,11.7976,11.8089,1159100.0
2011-04-29 09:30:00,20.86,20.87,20.81,20.84,633100.0,11.8259,11.8316,11.7976,11.8146,633100.0
2011-04-29 09:35:00,20.84,20.88,20.83,20.85,923500.0,11.8146,11.8373,11.8089,11.8203,923500.0
2011-04-29 09:40:00,20.85,20.86,20.76,20.8,1016600.0,11.8203,11.8259,11.7693,11.7919,1016600.0
2011-04-29 09:45:00,20.8,20.83,20.78,20.83,423500.0,11.7919,11.8089,11.7806,11.8089,423500.0
2011-04-29 09:50:00,20.84,20.88,20.8,20.83,496500.0,11.8146,11.8373,11.7919,11.8089,496500.0
2011-04-29 09:55:00,20.83,20.88,20.83,20.85,700900.0,11.8089,11.8373,11.8089,11.8203,700900.0
2011-04-29 10:00:00,20.86,20.89,20.84,20.87,433300.0,11.8259,11.843,11.8146,11.8316,433300.0
2011-04-29 10:05:00,20.87,20.89,20.86,20.89,284900.0,11.8316,11.843,11.8259,11.843,284900.0
2011-04-29 10:10:00,20.89,20.89,20.88,20.89,364200.0,11.843,11.843,11.8373,11.843,364200.0
2011-04-29 10:15:00,20.89,20.93,20.88,20.93,500000.0,11.843,11.8656,11.8373,11.8656,500000.0
2011-04-29 10:20:00,20.92,20.93,20.88,20.9,411500.0,11.86,11.8656,11.8373,11.8486,411500.0
2011-04-29 10:25:00,20.9,20.93,20.89,20.91,418300.0,11.8486,11.8656,11.843,11.8543,418300.0
2011-04-29 10:30:00,20.91,20.92,20.89,20.9,257700.0,11.8543,11.86,11.843,11.8486,257700.0
2011-04-29 10:35:00,20.9,20.92,20.88,20.91,764700.0,11.8486,11.86,11.8373,11.8543,764700.0
2011-04-29 10:40:00,20.91,20.91,20.88,20.88,172400.0,11.8543,11.8543,11.8373,11.8373,172400.0
2011-04-29 10:45:00,20.89,20.89,20.86,20.86,224500.0,11.843,11.843,11.8259,11.8259,224500.0
2011-04-29 10:50:00,20.86,20.87,20.84,20.85,256300.0,11.8259,11.8316,11.8146,11.8203,256300.0
2011-04-29 10:55:00,20.86,20.91,20.85,20.91,728200.0,11.8259,11.8543,11.8203,11.8543,728200.0
2011-04-29 11:00:00,20.9,20.91,20.89,20.9,177700.0,11.8486,11.8543,11.843,11.8486,177700.0
2011-04-29 11:05:00,20.9,20.91,20.89,20.91,709600.0,11.8486,11.8543,11.843,11.8543,709600.0
2011-04-29 11:10:00,20.91,20.91,20.89,20.89,223200.0,11.8543,11.8543,11.843,11.843,223200.0
2011-04-29 11:15:00,20.89,20.93,20.89,20.9,789300.0,11.843,11.8656,11.843,11.8486,789300.0
2011-04-29 11:20:00,20.9,20.92,20.9,20.92,371900.0,11.8486,11.86,11.8486,11.86,371900.0
2011-04-29 11:25:00,20.92,20.94,20.91,20.94,229900.0,11.86,11.8713,11.8543,11.8713,229900.0
2011-04-29 11:30:00,20.94,20.94,20.91,20.92,331900.0,11.8713,11.8713,11.8543,11.86,331900.0
2011-04-29 11:35:00,20.91,20.92,20.9,20.91,367900.0,11.8543,11.86,11.8486,11.8543,367900.0
2011-04-29 11:40:00,20.91,20.92,20.9,20.92,170900.0,11.8543,11.86,11.8486,11.86,170900.0
2011-04-29 11:45:00,20.92,20.92,20.9,20.9,222800.0,11.86,11.86,11.8486,11.8486,222800.0
2011-04-29 11:50:00,20.91,20.91,20.9,20.9,148000.0,11.8543,11.8543,11.8486,11.8486,148000.0
2011-04-29 11:55:00,20.91,20.92,20.9,20.91,193700.0,11.8543,11.86,11.8486,11.8543,193700.0
2011-04-29 12:00:00,20.91,20.92,20.9,20.92,264700.0,11.8543,11.86,11.8486,11.86,264700.0
2011-04-29 12:05:00,20.92,20.93,20.91,20.92,307700.0,11.86,11.8656,11.8543,11.86,307700.0
2011-04-29 12:10:00,20.92,20.94,20.91,20.93,272200.0,11.86,11.8713,11.8543,11.8656,272200.0
2011-04-29 12:15:00,20.93,20.95,20.92,20.92,403600.0,11.8656,11.877,11.86,11.86,403600.0
2011-04-29 12:20:00,20.92,20.93,20.91,20.92,141300.0,11.86,11.8656,11.8543,11.86,141300.0
2011-04-29 12:25:00,20.92,20.93,20.92,20.92,71900.0,11.86,11.8656,11.86,11.86,71900.0
2011-04-29 12:30:00,20.92,20.95,20.92,20.93,294500.0,11.86,11.877,11.86,11.8656,294500.0
2011-04-29 12:35:00,20.93,20.94,20.93,20.93,65800.0,11.8656,11.8713,11.8656,11.8656,65800.0
2011-04-29 12:40:00,20.93,20.94,20.93,20.93,40700.0,11.8656,11.8713,11.8656,11.8656,40700.0
2011-04-29 12:45:00,20.93,20.94,20.93,20.94,236000.0,11.8656,11.8713,11.8656,11.8713,236000.0
2011-04-29 12:50:00,20.94,20.94,20.93,20.94,225900.0,11.8713,11.8713,11.8656,11.8713,225900.0
2011-04-29 12:55:00,20.94,20.94,20.93,20.94,97100.0,11.8713,11.8713,11.8656,11.8713,97100.0
2011-04-29 13:00:00,20.94,20.94,20.92,20.94,347800.0,11.8713,11.8713,11.86,11.8713,347800.0
2011-04-29 13:05:00,20.93,20.94,20.92,20.93,418900.0,11.8656,11.8713,11.86,11.8656,418900.0
2011-04-29 13:10:00,20.93,20.93,20.91,20.92,262000.0,11.8656,11.8656,11.8543,11.86,262000.0
2011-04-29 13:15:00,20.91,20.92,20.9,20.91,376300.0,11.8543,11.86,11.8486,11.8543,376300.0
2011-04-29 13:20:00,20.91,20.92,20.9,20.9,468200.0,11.8543,11.86,11.8486,11.8486,468200.0
2011-04-29 13:25:00,20.9,20.91,20.89,20.9,331300.0,11.8486,11.8543,11.843,11.8486,331300.0
2011-04-29 13:30:00,20.91,20.91,20.9,20.91,190400.0,11.8543,11.8543,11.8486,11.8543,190400.0
2011-04-29 13:35:00,20.91,20.94,20.9,20.92,639200.0,11.8543,11.8713,11.8486,11.86,639200.0
2011-04-29 13:40:00,20.92,20.92,20.9,20.92,172500.0,11.86,11.86,11.8486,11.86,172500.0
2011-04-29 13:45:00,20.92,20.92,20.9,20.9,204200.0,11.86,11.86,11.8486,11.8486,204200.0
2011-04-29 13:50:00,20.91,20.91,20.9,20.9,110300.0,11.8543,11.8543,11.8486,11.8486,110300.0
2011-04-29 13:55:00,20.91,20.91,20.89,20.91,249500.0,11.8543,11.8543,11.843,11.8543,249500.0
2011-04-29 14:00:00,20.9,20.91,20.89,20.89,478600.0,11.8486,11.8543,11.843,11.843,478600.0
2011-04-29 14:05:00,20.89,20.9,20.89,20.89,209900.0,11.843,11.8486,11.843,11.843,209900.0
2011-04-29 14:10:00,20.89,20.9,20.89,20.89,162500.0,11.843,11.8486,11.843,11.843,162500.0
2011-04-29 14:15:00,20.9,20.91,20.89,20.91,344500.0,11.8486,11.8543,11.843,11.8543,344500.0
2011-04-29 14:20:00,20.91,20.91,20.89,20.89,221100.0,11.8543,11.8543,11.843,11.843,221100.0
2011-04-29 14:25:00,20.89,20.9,20.89,20.89,78700.0,11.843,11.8486,11.843,11.843,78700.0
2011-04-29 14:30:00,20.89,20.9,20.89,20.9,71800.0,11.843,11.8486,11.843,11.8486,71800.0
2011-04-29 14:35:00,20.89,20.91,20.89,20.91,295800.0,11.843,11.8543,11.843,11.8543,295800.0
2011-04-29 14:40:00,20.91,20.91,20.89,20.89,263000.0,11.8543,11.8543,11.843,11.843,263000.0
2011-04-29 14:45:00,20.89,20.9,20.87,20.87,235100.0,11.843,11.8486,11.8316,11.8316,235100.0
2011-04-29 14:50:00,20.87,20.88,20.87,20.87,84500.0,11.8316,11.8373,11.8316,11.8316,84500.0
2011-04-29 14:55:00,20.88,20.89,20.87,20.88,273600.0,11.8373,11.843,11.8316,11.8373,273600.0
2011-04-29 15:00:00,20.88,20.89,20.85,20.86,936600.0,11.8373,11.843,11.8203,11.8259,936600.0
2011-04-29 15:05:00,20.86,20.9,20.85,20.89,348500.0,11.8259,11.8486,11.8203,11.843,348500.0
2011-04-29 15:10:00,20.89,20.93,20.88,20.93,793500.0,11.843,11.8656,11.8373,11.8656,793500.0
2011-04-29 15:15:00,20.92,20.93,20.89,20.89,260000.0,11.86,11.8656,11.843,11.843,260000.0
2011-04-29 15:20:00,20.89,20.93,20.89,20.92,1143000.0,11.843,11.8656,11.843,11.86,1143000.0
2011-04-29 15:25:00,20.93,20.95,20.92,20.93,1239400.0,11.8656,11.877,11.86,11.8656,1239400.0
2011-04-29 15:30:00,20.94,20.96,20.93,20.95,811800.0,11.8713,11.8826,11.8656,11.877,811800.0
2011-04-29 15:35:00,20.96,20.99,20.94,20.96,1062700.0,11.8826,11.8996,11.8713,11.8826,1062700.0
2011-04-29 15:40:00,20.96,21.02,20.96,20.98,3748700.0,11.8826,11.9167,11.8826,11.894,3748700.0
2011-04-29 15:45:00,20.98,21.03,20.98,21.03,2008800.0,11.894,11.9223,11.894,11.9223,2008800.0
2011-04-29 15:50:00,21.02,21.06,21.0,21.01,2615900.0,11.9167,11.9393,11.9053,11.911,2615900.0
2011-04-29 15:55:00,21.01,21.02,20.96,20.96,1676500.0,11.911,11.9167,11.8826,11.8826,1676500.0
2011-05-02 09:30:00,21.14,21.2,21.08,21.14,1606500.0,11.9847,12.0187,11.9507,11.9847,1606500.0
2011-05-02 09:35:00,21.13,21.14,21.07,21.08,569000.0,11.979,11.9847,11.945,11.9507,569000.0
2011-05-02 09:40:00,21.07,21.1,21.07,21.07,458000.0,11.945,11.962,11.945,11.945,458000.0
2011-05-02 09:45:00,21.07,21.08,21.02,21.04,782000.0,11.945,11.9507,11.9167,11.928,782000.0
2011-05-02 09:50:00,21.04,21.09,21.03,21.08,511100.0,11.928,11.9563,11.9223,11.9507,511100.0
2011-05-02 09:55:00,21.08,21.11,21.06,21.11,571100.0,11.9507,11.9677,11.9393,11.9677,571100.0
2011-05-02 10:00:00,21.11,21.17,21.1,21.13,907000.0,11.9677,12.0017,11.962,11.979,907000.0
2011-05-02 10:05:00,21.13,21.14,21.11,21.11,217500.0,11.979,11.9847,11.9677,11.9677,217500.0
2011-05-02 10:10:00,21.11,21.12,21.07,21.08,642900.0,11.9677,11.9733,11.945,11.9507,642900.0
2011-05-02 10:15:00,21.08,21.1,21.06,21.09,694800.0,11.9507,11.962,11.9393,11.9563,694800.0
2011-05-02 10:20:00,21.09,21.12,21.08,21.09,331000.0,11.9563,11.9733,11.9507,11.9563,331000.0
2011-05-02 10:25:00,21.09,21.12,21.08,21.11,274100.0,11.9563,11.9733,11.9507,11.9677,274100.0
2011-05-02 10:30:00,21.11,21.14,21.1,21.13,245500.0,11.9677,11.9847,11.962,11.979,245500.0
2011-05-02 10:35:00,21.13,21.13,21.09,21.09,322500.0,11.979,11.979,11.9563,11.9563,322500.0
2011-05-02 10:40:00,21.09,21.14,21.09,21.12,519700.0,11.9563,11.9847,11.9563,11.9733,519700.0
2011-05-02 10:45:00,21.11,21.12,21.09,21.11,499700.0,11.9677,11.9733,11.9563,11.9677,499700.0
2011-05-02 10:50:00,21.12,21.12,21.07,21.07,362700.0,11.9733,11.9733,11.945,11.945,362700.0
2011-05-02 10:55:00,21.07,21.08,21.07,21.08,687100.0,11.945,11.9507,11.945,11.9507,687100.0
2011-05-02 11:00:00,21.08,21.09,21.06,21.08,778400.0,11.9507,11.9563,11.9393,11.9507,778400.0
2011-05-02 11:05:00,21.08,21.11,21.05,21.05,816100.0,11.9507,11.9677,11.9337,11.9337,816100.0
2011-05-02 11:10:00,21.05,21.08,21.05,21.07,652100.0,11.9337,11.9507,11.9337,11.945,652100.0
2011-05-02 11:15:00,21.07,21.09,21.06,21.06,399500.0,11.945,11.9563,11.9393,11.9393,399500.0
2011-05-02 11:20:00,21.07,21.07,21.04,21.05,517900.0,11.945,11.945,11.928,11.9337,517900.0
2011-05-02 11:25:00,21.05,21.07,21.04,21.05,518400.0,11.9337,11.945,11.928,11.9337,518400.0
2011-05-02 11:30:00,21.04,21.06,21.01,21.02,501800.0,11.928,11.9393,11.911,11.9167,501800.0
2011-05-02 11:35:00,21.01,21.02,20.98,21.02,637600.0,11.911,11.9167,11.894,11.9167,637600.0
2011-05-02 11:40:00,21.02,21.03,20.96,20.97,751300.0,11.9167,11.9223,11.8826,11.8883,751300.0
2011-05-02 11:45:00,20.96,21.0,20.96,20.98,493200.0,11.8826,11.9053,11.8826,11.894,493200.0
2011-05-02 11:50:00,20.98,21.0,20.98,20.99,435900.0,11.894,11.9053,11.894,11.8996,435900.0
2011-05-02 11:55:00,20.99,21.0,20.97,20.97,303300.0,11.8996,11.9053,11.8883,11.8883,303300.0
2011-05-02 12:00:00,20.97,20.98,20.96,20.97,239400.0,11.8883,11.894,11.8826,11.8883,239400.0
2011-05-02 12:05:00,20.98,21.01,20.97,21.0,294400.0,11.894,11.911,11.8883,11.9053,294400.0
2011-05-02 12:10:00,21.01,21.02,20.98,21.0,274900.0,11.911,11.9167,11.894,11.9053,274900.0
2011-05-02 12:15:00,21.0,21.0,20.98,21.0,242600.0,11.9053,11.9053,11.894,11.9053,242600.0
2011-05-02 12:20:00,21.0,21.0,20.98,20.99,430100.0,11.9053,11.9053,11.894,11.8996,430100.0
2011-05-02 12:25:00,20.99,21.0,20.97,20.99,607800.0,11.8996,11.9053,11.8883,11.8996,607800.0
2011-05-02 12:30:00,20.99,21.0,20.97,21.0,449600.0,11.8996,11.9053,11.8883,11.9053,449600.0
2011-05-02 12:35:00,21.0,21.11,20.99,21.02,1288900.0,11.9053,11.9677,11.8996,11.9167,1288900.0
2011-05-02 12:40:00,21.03,21.09,21.01,21.07,399200.0,11.9223,11.9563,11.911,11.945,399200.0
2011-05-02 12:45:00,21.07,21.09,21.05,21.06,317100.0,11.945,11.9563,11.9337,11.9393,317100.0
2011-05-02 12:50:00,21.06,21.07,21.04,21.04,178400.0,11.9393,11.945,11.928,11.928,178400.0
2011-05-02 12:55:00,21.05,21.05,21.01,21.02,271900.0,11.9337,11.9337,11.911,11.9167,271900.0
2011-05-02 13:00:00,21.02,21.03,21.01,21.03,148300.0,11.9167,11.9223,11.911,11.9223,148300.0
2011-05-02 13:05:00,21.02,21.03,21.0,21.01,213500.0,11.9167,11.9223,11.9053,11.911,213500.0
2011-05-02 13:10:00,21.02,21.03,21.01,21.03,105700.0,11.9167,11.9223,11.911,11.9223,105700.0
2011-05-02 13:15:00,21.03,21.04,21.02,21.03,310900.0,11.9223,11.928,11.9167,11.9223,310900.0
2011-05-02 13:20:00,21.04,21.05,21.03,21.05,215100.0,11.928,11.9337,11.9223,11.9337,215100.0
2011-05-02 13:25:00,21.05,21.05,21.04,21.05,131500.0,11.9337,11.9337,11.928,11.9337,131500.0
2011-05-02 13:30:00,21.05,21.05,21.04,21.05,184200.0,11.9337,11.9337,11.928,11.9337,184200.0
2011-05-02 13:35:00,21.05,21.07,21.04,21.05,393500.0,11.9337,11.945,11.928,11.9337,393500.0
2011-05-02 13:40:00,21.05,21.05,21.01,21.02,276600.0,11.9337,11.9337,11.911,11.9167,276600.0
2011-05-02 13:45:00,21.02,21.04,21.02,21.03,251100.0,11.9167,11.928,11.9167,11.9223,251100.0
2011-05-02 13:50:00,21.03,21.03,20.98,21.02,357700.0,11.9223,11.9223,11.894,11.9167,357700.0
2011-05-02 13:55:00,21.02,21.03,21.01,21.03,122000.0,11.9167,11.9223,11.911,11.9223,122000.0
2011-05-02 14:00:00,21.03,21.04,21.01,21.04,224900.0,11.9223,11.928,11.911,11.928,224900.0
2011-05-02 14:05:00,21.04,21.05,20.97,21.02,232900.0,11.928,11.9337,11.8883,11.9167,232900.0
2011-05-02 14:10:00,21.02,21.05,21.01,21.05,591300.0,11.9167,11.9337,11.911,11.9337,591300.0
2011-05-02 14:15:00,21.05,21.05,21.02,21.03,194700.0,11.9337,11.9337,11.9167,11.9223,194700.0
2011-05-02 14:20:00,21.03,21.04,21.03,21.03,94000.0,11.9223,11.928,11.9223,11.9223,94000.0
2011-05-02 14:25:00,21.03,21.04,21.0,21.01,199600.0,11.9223,11.928,11.9053,11.911,199600.0
2011-05-02 14:30:00,21.02,21.02,21.0,21.01,166900.0,11.9167,11.9167,11.9053,11.911,166900.0
2011-05-02 14:35:00,21.01,21.02,21.0,21.02,228600.0,11.911,11.9167,11.9053,11.9167,228600.0
2011-05-02 14:40:00,21.01,21.02,20.99,21.0,491700.0,11.911,11.9167,11.8996,11.9053,491700.0
2011-05-02 14:45:00,21.0,21.01,20.99,20.99,254400.0,11.9053,11.911,11.8996,11.8996,254400.0
2011-05-02 14:50:00,21.0,21.0,20.98,20.99,184900.0,11.9053,11.9053,11.894,11.8996,184900.0
2011-05-02 14:55:00,20.98,21.0,20.96,20.97,358700.0,11.894,11.9053,11.8826,11.8883,358700.0
2011-05-02 15:00:00,20.96,20.98,20.96,20.97,366900.0,11.8826,11.894,11.8826,11.8883,366900.0
2011-05-02 15:05:00,20.96,21.02,20.96,21.01,320800.0,11.8826,11.9167,11.8826,11.911,320800.0
2011-05-02 15:10:00,21.01,21.03,21.0,21.0,360100.0,11.911,11.9223,11.9053,11.9053,360100.0
2011-05-02 15:15:00,21.0,21.02,20.98,20.98,439500.0,11.9053,11.9167,11.894,11.894,439500.0
2011-05-02 15:20:00,20.98,21.01,20.98,21.0,250300.0,11.894,11.911,11.894,11.9053,250300.0
2011-05-02 15:25:00,21.01,21.01,20.98,21.01,523200.0,11.911,11.911,11.894,11.911,523200.0
2011-05-02 15:30:00,21.01,21.02,20.98,21.01,312700.0,11.911,11.9167,11.894,11.911,312700.0
2011-05-02 15:35:00,21.02,21.02,20.98,21.01,507100.0,11.9167,11.9167,11.894,11.911,507100.0
2011-05-02 15:40:00,21.0,21.01,20.97,21.0,572400.0,11.9053,11.911,11.8883,11.9053,572400.0
2011-05-02 15:45:00,21.0,21.03,21.0,21.03,828100.0,11.9053,11.9223,11.9053,11.9223,828100.0
2011-05-02 15:50:00,21.02,21.03,21.01,21.02,721500.0,11.9167,11.9223,11.911,11.9167,721500.0
2011-05-02 15:55:00,21.02,21.04,21.0,21.0,1282300.0,11.9167,11.928,11.9053,11.9053,1282300.0
2011-05-03 09:30:00,20.97,21.0,20.65,20.68,2758700.0,11.8883,11.9053,11.7069,11.7239,2758700.0
2011-05-03 09:35:00,20.69,20.8,20.65,20.73,1099000.0,11.7296,11.7919,11.7069,11.7522,1099000.0
2011-05-03 09:40:00,20.73,20.76,20.6,20.6,1766400.0,11.7522,11.7693,11.6785,11.6785,1766400.0
2011-05-03 09:45:00,20.6,20.61,20.47,20.52,3554400.0,11.6785,11.6842,11.6048,11.6332,3554400.0
2011-05-03 09:50:00,20.52,20.53,20.46,20.46,2411600.0,11.6332,11.6389,11.5992,11.5992,2411600.0
2011-05-03 09:55:00,20.47,20.56,20.46,20.54,2088800.0,11.6048,11.6559,11.5992,11.6445,2088800.0
2011-05-03 10:00:00,20.55,20.56,20.5,20.55,2453900.0,11.6502,11.6559,11.6219,11.6502,2453900.0
2011-05-03 10:05:00,20.54,20.62,20.54,20.62,1913100.0,11.6445,11.6899,11.6445,11.6899,1913100.0
2011-05-03 10:10:00,20.61,20.62,20.54,20.55,2306600.0,11.6842,11.6899,11.6445,11.6502,2306600.0
2011-05-03 10:15:00,20.56,20.56,20.49,20.51,1353000.0,11.6559,11.6559,11.6162,11.6275,1353000.0
2011-05-03 10:20:00,20.5,20.52,20.4,20.48,2603000.0,11.6219,11.6332,11.5652,11.6105,2603000.0
2011-05-03 10:25:00,20.49,20.51,20.46,20.5,1487600.0,11.6162,11.6275,11.5992,11.6219,1487600.0
2011-05-03 10:30:00,20.5,20.56,20.49,20.51,1163400.0,11.6219,11.6559,11.6162,11.6275,1163400.0
2011-05-03 10:35:00,20.5,20.51,20.42,20.42,826800.0,11.6219,11.6275,11.5765,11.5765,826800.0
2011-05-03 10:40:00,20.42,20.45,20.37,20.41,1433000.0,11.5765,11.5935,11.5482,11.5708,1433000.0
2011-05-03 10:45:00,20.4,20.41,20.3,20.32,1960100.0,11.5652,11.5708,11.5085,11.5198,1960100.0
2011-05-03 10:50:00,20.32,20.34,20.27,20.3,1936700.0,11.5198,11.5311,11.4915,11.5085,1936700.0
2011-05-03 10:55:00,20.29,20.31,20.26,20.3,2130100.0,11.5028,11.5141,11.4858,11.5085,2130100.0
2011-05-03 11:00:00,20.3,20.36,20.28,20.36,1099500.0,11.5085,11.5425,11.4971,11.5425,1099500.0
2011-05-03 11:05:00,20.36,20.39,20.34,20.39,1295000.0,11.5425,11.5595,11.5311,11.5595,1295000.0
2011-05-03 11:10:00,20.39,20.45,20.38,20.38,978300.0,11.5595,11.5935,11.5538,11.5538,978300.0
2011-05-03 11:15:00,20.39,20.41,20.37,20.4,1298700.0,11.5595,11.5708,11.5482,11.5652,1298700.0
2011-05-03 11:20:00,20.39,20.43,20.39,20.41,1130200.0,11.5595,11.5822,11.5595,11.5708,1130200.0
2011-05-03 11:25:00,20.4,20.46,20.39,20.44,1165000.0,11.5652,11.5992,11.5595,11.5878,1165000.0
2011-05-03 11:30:00,20.44,20.5,20.43,20.49,879100.0,11.5878,11.6219,11.5822,11.6162,879100.0
2011-05-03 11:35:00,20.49,20.5,20.46,20.5,978200.0,11.6162,11.6219,11.5992,11.6219,978200.0
2011-05-03 11:40:00,20.49,20.5,20.47,20.48,1387600.0,11.6162,11.6219,11.6048,11.6105,1387600.0
2011-05-03 11:45:00,20.48,20.52,20.47,20.5,1167100.0,11.6105,11.6332,11.6048,11.6219,1167100.0
2011-05-03 11:50:00,20.5,20.5,20.46,20.46,634400.0,11.6219,11.6219,11.5992,11.5992,634400.0
2011-05-03 11:55:00,20.47,20.48,20.46,20.46,378500.0,11.6048,11.6105,11.5992,11.5992,378500.0
2011-05-03 12:00:00,20.46,20.48,20.45,20.47,549800.0,11.5992,11.6105,11.5935,11.6048,549800.0
2011-05-03 12:05:00,20.46,20.5,20.45,20.49,1123600.0,11.5992,11.6219,11.5935,11.6162,1123600.0
2011-05-03 12:10:00,20.49,20.5,20.48,20.48,456000.0,11.6162,11.6219,11.6105,11.6105,456000.0
2011-05-03 12:15:00,20.48,20.5,20.48,20.49,292600.0,11.6105,11.6219,11.6105,11.6162,292600.0
2011-05-03 12:20:00,20.5,20.52,20.49,20.52,651200.0,11.6219,11.6332,11.6162,11.6332,651200.0
2011-05-03 12:25:00,20.51,20.58,20.49,20.55,1246100.0,11.6275,11.6672,11.6162,11.6502,1246100.0
2011-05-03 12:30:00,20.55,20.56,20.53,20.55,520800.0,11.6502,11.6559,11.6389,11.6502,520800.0
2011-05-03 12:35:00,20.54,20.58,20.54,20.56,611800.0,11.6445,11.6672,11.6445,11.6559,611800.0
2011-05-03 12:40:00,20.56,20.57,20.53,20.55,472400.0,11.6559,11.6615,11.6389,11.6502,472400.0
2011-05-03 12:45:00,20.54,20.55,20.49,20.5,662200.0,11.6445,11.6502,11.6162,11.6219,662200.0
2011-05-03 12:50:00,20.5,20.5,20.44,20.46,554900.0,11.6219,11.6219,11.5878,11.5992,554900.0
2011-05-03 12:55:00,20.45,20.48,20.45,20.46,564700.0,11.5935,11.6105,11.5935,11.5992,564700.0
2011-05-03 13:00:00,20.47,20.47,20.43,20.44,564100.0,11.6048,11.6048,11.5822,11.5878,564100.0
2011-05-03 13:05:00,20.44,20.45,20.4,20.4,1034700.0,11.5878,11.5935,11.5652,11.5652,1034700.0
2011-05-03 13:10:00,20.41,20.41,20.35,20.37,970300.0,11.5708,11.5708,11.5368,11.5482,970300.0
2011-05-03 13:15:00,20.38,20.41,20.36,20.39,754400.0,11.5538,11.5708,11.5425,11.5595,754400.0
2011-05-03 13:20:00,20.38,20.41,20.37,20.41,691800.0,11.5538,11.5708,11.5482,11.5708,691800.0
2011-05-03 13:25:00,20.41,20.42,20.39,20.41,385800.0,11.5708,11.5765,11.5595,11.5708,385800.0
2011-05-03 13:30:00,20.41,20.45,20.39,20.45,529500.0,11.5708,11.5935,11.5595,11.5935,529500.0
2011-05-03 13:35:00,20.45,20.47,20.4,20.4,734300.0,11.5935,11.6048,11.5652,11.5652,734300.0
2011-05-03 13:40:00,20.41,20.41,20.36,20.37,544300.0,11.5708,11.5708,11.5425,11.5482,544300.0
2011-05-03 13:45:00,20.36,20.37,20.31,20.33,1053800.0,11.5425,11.5482,11.5141,11.5255,1053800.0
2011-05-03 13:50:00,20.33,20.33,20.3,20.32,604300.0,11.5255,11.5255,11.5085,11.5198,604300.0
2011-05-03 13:55:00,20.32,20.35,20.28,20.34,755900.0,11.5198,11.5368,11.4971,11.5311,755900.0
2011-05-03 14:00:00,20.34,20.37,20.33,20.34,532800.0,11.5311,11.5482,11.5255,11.5311,532800.0
2011-05-03 14:05:00,20.35,20.35,20.3,20.31,551200.0,11.5368,11.5368,11.5085,11.5141,551200.0
2011-05-03 14:10:00,20.3,20.31,20.25,20.26,1156200.0,11.5085,11.5141,11.4801,11.4858,1156200.0
2011-05-03 14:15:00,20.25,20.27,20.24,20.24,1816600.0,11.4801,11.4915,11.4745,11.4745,1816600.0
2011-05-03 14:20:00,20.24,20.26,20.15,20.17,2161200.0,11.4745,11.4858,11.4234,11.4348,2161200.0
2011-05-03 14:25:00,20.18,20.23,20.15,20.19,1902800.0,11.4404,11.4688,11.4234,11.4461,1902800.0
2011-05-03 14:30:00,20.19,20.22,20.18,20.2,2596500.0,11.4461,11.4631,11.4404,11.4518,2596500.0
2011-05-03 14:35:00,20.2,20.21,20.16,20.16,1395900.0,11.4518,11.4574,11.4291,11.4291,1395900.0
2011-05-03 14:40:00,20.16,20.18,20.15,20.18,1302500.0,11.4291,11.4404,11.4234,11.4404,1302500.0
2011-05-03 14:45:00,20.18,20.18,20.16,20.17,735600.0,11.4404,11.4404,11.4291,11.4348,735600.0
2011-05-03 14:50:00,20.17,20.17,20.07,20.09,1633800.0,11.4348,11.4348,11.3781,11.3894,1633800.0
2011-05-03 14:55:00,20.09,20.13,20.07,20.11,1770200.0,11.3894,11.4121,11.3781,11.4008,1770200.0
2011-05-03 15:00:00,20.12,20.21,20.11,20.21,2338000.0,11.4064,11.4574,11.4008,11.4574,2338000.0
2011-05-03 15:05:00,20.21,20.32,20.21,20.3,1138400.0,11.4574,11.5198,11.4574,11.5085,1138400.0
2011-05-03 15:10:00,20.31,20.37,20.3,20.36,1030400.0,11.5141,11.5482,11.5085,11.5425,1030400.0
2011-05-03 15:15:00,20.35,20.36,20.31,20.34,1061400.0,11.5368,11.5425,11.5141,11.5311,1061400.0
2011-05-03 15:20:00,20.34,20.35,20.3,20.33,1359800.0,11.5311,11.5368,11.5085,11.5255,1359800.0
2011-05-03 15:25:00,20.32,20.37,20.31,20.37,1061900.0,11.5198,11.5482,11.5141,11.5482,1061900.0
2011-05-03 15:30:00,20.37,20.44,20.36,20.4,1694800.0,11.5482,11.5878,11.5425,11.5652,1694800.0
2011-05-03 15:35:00,20.4,20.4,20.35,20.38,1862600.0,11.5652,11.5652,11.5368,11.5538,1862600.0
2011-05-03 15:40:00,20.38,20.39,20.33,20.39,1978500.0,11.5538,11.5595,11.5255,11.5595,1978500.0
2011-05-03 15:45:00,20.39,20.44,20.39,20.4,2222900.0,11.5595,11.5878,11.5595,11.5652,2222900.0
2011-05-03 15:50:00,20.39,20.42,20.38,20.38,2272900.0,11.5595,11.5765,11.5538,11.5538,2272900.0
2011-05-03 15:55:00,20.38,20.44,20.37,20.44,4149400.0,11.5538,11.5878,11.5482,11.5878,4149400.0
2011-05-04 09:30:00,20.43,20.5,20.36,20.42,1552800.0,11.5822,11.6219,11.5425,11.5765,1552800.0
2011-05-04 09:35:00,20.41,20.44,20.36,20.38,1140500.0,11.5708,11.5878,11.5425,11.5538,1140500.0
2011-05-04 09:40:00,20.38,20.41,20.34,20.36,1324300.0,11.5538,11.5708,11.5311,11.5425,1324300.0
2011-05-04 09:45:00,20.36,20.42,20.35,20.41,1021400.0,11.5425,11.5765,11.5368,11.5708,1021400.0
2011-05-04 09:50:00,20.41,20.5,20.41,20.49,782900.0,11.5708,11.6219,11.5708,11.6162,782900.0
2011-05-04 09:55:00,20.49,20.57,20.44,20.52,1104800.0,11.6162,11.6615,11.5878,11.6332,1104800.0
2011-05-04 10:00:00,20.51,20.52,20.39,20.41,1074400.0,11.6275,11.6332,11.5595,11.5708,1074400.0
2011-05-04 10:05:00,20.41,20.41,20.36,20.37,660700.0,11.5708,11.5708,11.5425,11.5482,660700.0
2011-05-04 10:10:00,20.38,20.46,20.37,20.44,453800.0,11.5538,11.5992,11.5482,11.5878,453800.0
2011-05-04 10:15:00,20.43,20.44,20.37,20.38,352200.0,11.5822,11.5878,11.5482,11.5538,352200.0
2011-05-04 10:20:00,20.37,20.41,20.37,20.4,385600.0,11.5482,11.5708,11.5482,11.5652,385600.0
2011-05-04 10:25:00,20.4,20.41,20.39,20.39,485000.0,11.5652,11.5708,11.5595,11.5595,485000.0
2011-05-04 10:30:00,20.38,20.41,20.38,20.41,316500.0,11.5538,11.5708,11.5538,11.5708,316500.0
2011-05-04 10:35:00,20.41,20.44,20.4,20.43,455700.0,11.5708,11.5878,11.5652,11.5822,455700.0
2011-05-04 10:40:00,20.44,20.44,20.38,20.39,598700.0,11.5878,11.5878,11.5538,11.5595,598700.0
2011-05-04 10:45:00,20.39,20.4,20.36,20.37,658300.0,11.5595,11.5652,11.5425,11.5482,658300.0
2011-05-04 10:50:00,20.38,20.45,20.37,20.45,388500.0,11.5538,11.5935,11.5482,11.5935,388500.0
2011-05-04 10:55:00,20.45,20.53,20.44,20.53,387400.0,11.5935,11.6389,11.5878,11.6389,387400.0
2011-05-04 11:00:00,20.53,20.53,20.46,20.51,725600.0,11.6389,11.6389,11.5992,11.6275,725600.0
2011-05-04 11:05:00,20.51,20.51,20.47,20.48,484300.0,11.6275,11.6275,11.6048,11.6105,484300.0
2011-05-04 11:10:00,20.49,20.5,20.45,20.47,326100.0,11.6162,11.6219,11.5935,11.6048,326100.0
2011-05-04 11:15:00,20.46,20.47,20.37,20.38,470200.0,11.5992,11.6048,11.5482,11.5538,470200.0
2011-05-04 11:20:00,20.39,20.39,20.37,20.39,399100.0,11.5595,11.5595,11.5482,11.5595,399100.0
2011-05-04 11:25:00,20.39,20.42,20.36,20.42,384300.0,11.5595,11.5765,11.5425,11.5765,384300.0
2011-05-04 11:30:00,20.41,20.46,20.4,20.46,288600.0,11.5708,11.5992,11.5652,11.5992,288600.0
2011-05-04 11:35:00,20.46,20.47,20.43,20.46,283300.0,11.5992,11.6048,11.5822,11.5992,283300.0
2011-05-04 11:40:00,20.45,20.46,20.44,20.46,426400.0,11.5935,11.5992,11.5878,11.5992,426400.0
2011-05-04 11:45:00,20.46,20.47,20.43,20.46,493000.0,11.5992,11.6048,11.5822,11.5992,493000.0
2011-05-04 11:50:00,20.46,20.46,20.41,20.42,272500.0,11.5992,11.5992,11.5708,11.5765,272500.0
2011-05-04 11:55:00,20.42,20.45,20.4,20.44,273700.0,11.5765,11.5935,11.5652,11.5878,273700.0
2011-05-04 12:00:00,20.44,20.47,20.43,20.46,217500.0,11.5878,11.6048,11.5822,11.5992,217500.0
2011-05-04 12:05:00,20.46,20.46,20.43,20.46,487400.0,11.5992,11.5992,11.5822,11.5992,487400.0
2011-05-04 12:10:00,20.46,20.46,20.43,20.45,172900.0,11.5992,11.5992,11.5822,11.5935,172900.0
2011-05-04 12:15:00,20.45,20.48,20.44,20.48,205300.0,11.5935,11.6105,11.5878,11.6105,205300.0
2011-05-04 12:20:00,20.48,20.48,20.43,20.43,289500.0,11.6105,11.6105,11.5822,11.5822,289500.0
2011-05-04 12:25:00,20.43,20.46,20.42,20.46,188100.0,11.5822,11.5992,11.5765,11.5992,188100.0
2011-05-04 12:30:00,20.46,20.48,20.44,20.45,665200.0,11.5992,11.6105,11.5878,11.5935,665200.0
2011-05-04 12:35:00,20.46,20.46,20.43,20.46,218000.0,11.5992,11.5992,11.5822,11.5992,218000.0
2011-05-04 12:40:00,20.46,20.47,20.42,20.43,639000.0,11.5992,11.6048,11.5765,11.5822,639000.0
2011-05-04 12:45:00,20.43,20.47,20.43,20.46,430300.0,11.5822,11.6048,11.5822,11.5992,430300.0
2011-05-04 12:50:00,20.46,20.46,20.4,20.43,619600.0,11.5992,11.5992,11.5652,11.5822,619600.0
2011-05-04 12:55:00,20.44,20.47,20.43,20.44,975400.0,11.5878,11.6048,11.5822,11.5878,975400.0
2011-05-04 13:00:00,20.44,20.49,20.42,20.49,535000.0,11.5878,11.6162,11.5765,11.6162,535000.0
2011-05-04 13:05:00,20.49,20.51,20.48,20.5,861300.0,11.6162,11.6275,11.6105,11.6219,861300.0
2011-05-04 13:10:00,20.5,20.51,20.48,20.5,553100.0,11.6219,11.6275,11.6105,11.6219,553100.0
2011-05-04 13:15:00,20.51,20.54,20.48,20.52,600200.0,11.6275,11.6445,11.6105,11.6332,600200.0
2011-05-04 13:20:00,20.52,20.57,20.5,20.54,861400.0,11.6332,11.6615,11.6219,11.6445,861400.0
2011-05-04 13:25:00,20.53,20.56,20.52,20.55,610900.0,11.6389,11.6559,11.6332,11.6502,610900.0
2011-05-04 13:30:00,20.54,20.58,20.54,20.55,376100.0,11.6445,11.6672,11.6445,11.6502,376100.0
2011-05-04 13:35:00,20.54,20.58,20.54,20.55,432500.0,11.6445,11.6672,11.6445,11.6502,432500.0
2011-05-04 13:40:00,20.55,20.56,20.52,20.54,370500.0,11.6502,11.6559,11.6332,11.6445,370500.0
2011-05-04 13:45:00,20.53,20.57,20.52,20.57,421500.0,11.6389,11.6615,11.6332,11.6615,421500.0
2011-05-04 13:50:00,20.56,20.57,20.55,20.56,248800.0,11.6559,11.6615,11.6502,11.6559,248800.0
2011-05-04 13:55:00,20.56,20.59,20.55,20.58,444000.0,11.6559,11.6729,11.6502,11.6672,444000.0
2011-05-04 14:00:00,20.58,20.6,20.56,20.6,664200.0,11.6672,11.6785,11.6559,11.6785,664200.0
2011-05-04 14:05:00,20.6,20.6,20.59,20.6,255000.0,11.6785,11.6785,11.6729,11.6785,255000.0
2011-05-04 14:10:00,20.6,20.62,20.57,20.62,703000.0,11.6785,11.6899,11.6615,11.6899,703000.0
2011-05-04 14:15:00,20.62,20.67,20.61,20.64,1105400.0,11.6899,11.7182,11.6842,11.7012,1105400.0
2011-05-04 14:20:00,20.64,20.66,20.6,20.6,1085700.0,11.7012,11.7126,11.6785,11.6785,1085700.0
2011-05-04 14:25:00,20.6,20.62,20.59,20.61,550600.0,11.6785,11.6899,11.6729,11.6842,550600.0
2011-05-04 14:30:00,20.61,20.62,20.58,20.58,285700.0,11.6842,11.6899,11.6672,11.6672,285700.0
2011-05-04 14:35:00,20.59,20.61,20.58,20.6,314100.0,11.6729,11.6842,11.6672,11.6785,314100.0
2011-05-04 14:40:00,20.6,20.63,20.6,20.63,450600.0,11.6785,11.6956,11.6785,11.6956,450600.0
2011-05-04 14:45:00,20.63,20.63,20.6,20.6,327300.0,11.6956,11.6956,11.6785,11.6785,327300.0
2011-05-04 14:50:00,20.61,20.63,20.6,20.62,335300.0,11.6842,11.6956,11.6785,11.6899,335300.0
2011-05-04 14:55:00,20.62,20.64,20.6,20.62,903500.0,11.6899,11.7012,11.6785,11.6899,903500.0
2011-05-04 15:00:00,20.62,20.62,20.57,20.57,385600.0,11.6899,11.6899,11.6615,11.6615,385600.0
2011-05-04 15:05:00,20.57,20.6,20.56,20.58,715500.0,11.6615,11.6785,11.6559,11.6672,715500.0
2011-05-04 15:10:00,20.59,20.62,20.57,20.61,576700.0,11.6729,11.6899,11.6615,11.6842,576700.0
2011-05-04 15:15:00,20.61,20.63,20.59,20.61,589400.0,11.6842,11.6956,11.6729,11.6842,589400.0
2011-05-04 15:20:00,20.61,20.62,20.6,20.61,450600.0,11.6842,11.6899,11.6785,11.6842,450600.0
2011-05-04 15:25:00,20.61,20.64,20.6,20.64,366800.0,11.6842,11.7012,11.6785,11.7012,366800.0
2011-05-04 15:30:00,20.64,20.64,20.63,20.64,321400.0,11.7012,11.7012,11.6956,11.7012,321400.0
2011-05-04 15:35:00,20.63,20.65,20.62,20.63,717100.0,11.6956,11.7069,11.6899,11.6956,717100.0
2011-05-04 15:40:00,20.63,20.64,20.62,20.64,425300.0,11.6956,11.7012,11.6899,11.7012,425300.0
2011-05-04 15:45:00,20.64,20.65,20.62,20.64,782200.0,11.7012,11.7069,11.6899,11.7012,782200.0
2011-05-04 15:50:00,20.64,20.65,20.61,20.64,1086600.0,11.7012,11.7069,11.6842,11.7012,1086600.0
2011-05-04 15:55:00,20.64,20.66,20.63,20.64,2405700.0,11.7012,11.7126,11.6956,11.7012,2405700.0
2011-05-05 09:30:00,20.57,20.61,20.5,20.6,736500.0,11.6615,11.6842,11.6219,11.6785,736500.0
2011-05-05 09:35:00,20.61,20.66,20.56,20.65,633100.0,11.6842,11.7126,11.6559,11.7069,633100.0
2011-05-05 09:40:00,20.65,20.66,20.63,20.65,1181600.0,11.7069,11.7126,11.6956,11.7069,1181600.0
2011-05-05 09:45:00,20.65,20.67,20.6,20.6,464600.0,11.7069,11.7182,11.6785,11.6785,464600.0
2011-05-05 09:50:00,20.6,20.61,20.56,20.56,450200.0,11.6785,11.6842,11.6559,11.6559,450200.0
2011-05-05 09:55:00,20.56,20.57,20.53,20.55,565100.0,11.6559,11.6615,11.6389,11.6502,565100.0
2011-05-05 10:00:00,20.55,20.57,20.48,20.49,1164500.0,11.6502,11.6615,11.6105,11.6162,1164500.0
2011-05-05 10:05:00,20.48,20.53,20.48,20.5,716100.0,11.6105,11.6389,11.6105,11.6219,716100.0
2011-05-05 10:10:00,20.51,20.52,20.48,20.48,466500.0,11.6275,11.6332,11.6105,11.6105,466500.0
2011-05-05 10:15:00,20.48,20.49,20.4,20.43,867700.0,11.6105,11.6162,11.5652,11.5822,867700.0
2011-05-05 10:20:00,20.43,20.45,20.43,20.44,337800.0,11.5822,11.5935,11.5822,11.5878,337800.0
2011-05-05 10:25:00,20.44,20.44,20.43,20.43,299200.0,11.5878,11.5878,11.5822,11.5822,299200.0
2011-05-05 10:30:00,20.44,20.44,20.39,20.43,700200.0,11.5878,11.5878,11.5595,11.5822,700200.0
2011-05-05 10:35:00,20.43,20.5,20.42,20.5,499100.0,11.5822,11.6219,11.5765,11.6219,499100.0
2011-05-05 10:40:00,20.5,20.5,20.42,20.42,418400.0,11.6219,11.6219,11.5765,11.5765,418400.0
2011-05-05 10:45:00,20.43,20.46,20.42,20.45,491100.0,11.5822,11.5992,11.5765,11.5935,491100.0
2011-05-05 10:50:00,20.46,20.46,20.41,20.42,675800.0,11.5992,11.5992,11.5708,11.5765,675800.0
2011-05-05 10:55:00,20.41,20.46,20.41,20.45,915500.0,11.5708,11.5992,11.5708,11.5935,915500.0
2011-05-05 11:00:00,20.45,20.48,20.44,20.47,1071200.0,11.5935,11.6105,11.5878,11.6048,1071200.0
2011-05-05 11:05:00,20.46,20.47,20.44,20.46,667700.0,11.5992,11.6048,11.5878,11.5992,667700.0
2011-05-05 11:10:00,20.46,20.5,20.44,20.48,521900.0,11.5992,11.6219,11.5878,11.6105,521900.0
2011-05-05 11:15:00,20.48,20.5,20.46,20.5,266400.0,11.6105,11.6219,11.5992,11.6219,266400.0
2011-05-05 11:20:00,20.49,20.53,20.47,20.48,731800.0,11.6162,11.6389,11.6048,11.6105,731800.0
2011-05-05 11:25:00,20.48,20.52,20.48,20.49,328500.0,11.6105,11.6332,11.6105,11.6162,328500.0
2011-05-05 11:30:00,20.49,20.55,20.49,20.53,269200.0,11.6162,11.6502,11.6162,11.6389,269200.0
2011-05-05 11:35:00,20.53,20.55,20.52,20.55,315500.0,11.6389,11.6502,11.6332,11.6502,315500.0
2011-05-05 11:40:00,20.55,20.57,20.54,20.56,182600.0,11.6502,11.6615,11.6445,11.6559,182600.0
2011-05-05 11:45:00,20.56,20.6,20.55,20.59,250900.0,11.6559,11.6785,11.6502,11.6729,250900.0
2011-05-05 11:50:00,20.6,20.6,20.56,20.58,272400.0,11.6785,11.6785,11.6559,11.6672,272400.0
2011-05-05 11:55:00,20.58,20.6,20.57,20.6,293300.0,11.6672,11.6785,11.6615,11.6785,293300.0
2011-05-05 12:00:00,20.6,20.62,20.59,20.62,367000.0,11.6785,11.6899,11.6729,11.6899,367000.0
2011-05-05 12:05:00,20.61,20.63,20.61,20.63,216000.0,11.6842,11.6956,11.6842,11.6956,216000.0
2011-05-05 12:10:00,20.62,20.63,20.57,20.58,366300.0,11.6899,11.6956,11.6615,11.6672,366300.0
2011-05-05 12:15:00,20.59,20.59,20.56,20.57,297900.0,11.6729,11.6729,11.6559,11.6615,297900.0
2011-05-05 12:20:00,20.57,20.59,20.55,20.59,200900.0,11.6615,11.6729,11.6502,11.6729,200900.0
2011-05-05 12:25:00,20.59,20.6,20.57,20.59,305900.0,11.6729,11.6785,11.6615,11.6729,305900.0
2011-05-05 12:30:00,20.59,20.59,20.54,20.57,345600.0,11.6729,11.6729,11.6445,11.6615,345600.0
2011-05-05 12:35:00,20.57,20.6,20.57,20.59,178900.0,11.6615,11.6785,11.6615,11.6729,178900.0
2011-05-05 12:40:00,20.59,20.6,20.58,20.6,286400.0,11.6729,11.6785,11.6672,11.6785,286400.0
2011-05-05 12:45:00,20.59,20.6,20.56,20.57,242400.0,11.6729,11.6785,11.6559,11.6615,242400.0
2011-05-05 12:50:00,20.57,20.58,20.52,20.53,273600.0,11.6615,11.6672,11.6332,11.6389,273600.0
2011-05-05 12:55:00,20.52,20.54,20.51,20.54,291000.0,11.6332,11.6445,11.6275,11.6445,291000.0
2011-05-05 13:00:00,20.54,20.54,20.52,20.53,328000.0,11.6445,11.6445,11.6332,11.6389,328000.0
2011-05-05 13:05:00,20.53,20.53,20.51,20.52,295600.0,11.6389,11.6389,11.6275,11.6332,295600.0
2011-05-05 13:10:00,20.52,20.52,20.48,20.49,485100.0,11.6332,11.6332,11.6105,11.6162,485100.0
2011-05-05 13:15:00,20.5,20.5,20.48,20.48,306000.0,11.6219,11.6219,11.6105,11.6105,306000.0
2011-05-05 13:20:00,20.48,20.5,20.47,20.47,506200.0,11.6105,11.6219,11.6048,11.6048,506200.0
2011-05-05 13:25:00,20.47,20.49,20.46,20.48,222900.0,11.6048,11.6162,11.5992,11.6105,222900.0
2011-05-05 13:30:00,20.49,20.5,20.48,20.49,258500.0,11.6162,11.6219,11.6105,11.6162,258500.0
2011-05-05 13:35:00,20.49,20.5,20.47,20.5,314300.0,11.6162,11.6219,11.6048,11.6219,314300.0
2011-05-05 13:40:00,20.49,20.5,20.46,20.48,296600.0,11.6162,11.6219,11.5992,11.6105,296600.0
2011-05-05 13:45:00,20.48,20.51,20.48,20.49,309800.0,11.6105,11.6275,11.6105,11.6162,309800.0
2011-05-05 13:50:00,20.5,20.52,20.49,20.51,347000.0,11.6219,11.6332,11.6162,11.6275,347000.0
2011-05-05 13:55:00,20.51,20.53,20.5,20.52,190700.0,11.6275,11.6389,11.6219,11.6332,190700.0
2011-05-05 14:00:00,20.53,20.53,20.48,20.5,592800.0,11.6389,11.6389,11.6105,11.6219,592800.0
2011-05-05 14:05:00,20.5,20.51,20.49,20.49,230200.0,11.6219,11.6275,11.6162,11.6162,230200.0
2011-05-05 14:10:00,20.49,20.5,20.46,20.5,248700.0,11.6162,11.6219,11.5992,11.6219,248700.0
2011-05-05 14:15:00,20.5,20.5,20.48,20.5,182700.0,11.6219,11.6219,11.6105,11.6219,182700.0
2011-05-05 14:20:00,20.5,20.52,20.49,20.51,486500.0,11.6219,11.6332,11.6162,11.6275,486500.0
2011-05-05 14:25:00,20.51,20.52,20.49,20.5,212400.0,11.6275,11.6332,11.6162,11.6219,212400.0
2011-05-05 14:30:00,20.49,20.51,20.49,20.5,287600.0,11.6162,11.6275,11.6162,11.6219,287600.0
2011-05-05 14:35:00,20.5,20.52,20.49,20.51,398100.0,11.6219,11.6332,11.6162,11.6275,398100.0
2011-05-05 14:40:00,20.5,20.52,20.48,20.48,332900.0,11.6219,11.6332,11.6105,11.6105,332900.0
2011-05-05 14:45:00,20.49,20.51,20.47,20.49,432500.0,11.6162,11.6275,11.6048,11.6162,432500.0
2011-05-05 14:50:00,20.49,20.5,20.45,20.45,372200.0,11.6162,11.6219,11.5935,11.5935,372200.0
2011-05-05 14:55:00,20.46,20.48,20.44,20.44,436900.0,11.5992,11.6105,11.5878,11.5878,436900.0
2011-05-05 15:00:00,20.44,20.47,20.43,20.45,434000.0,11.5878,11.6048,11.5822,11.5935,434000.0
2011-05-05 15:05:00,20.46,20.47,20.42,20.42,553600.0,11.5992,11.6048,11.5765,11.5765,553600.0
2011-05-05 15:10:00,20.42,20.42,20.36,20.39,1051500.0,11.5765,11.5765,11.5425,11.5595,1051500.0
2011-05-05 15:15:00,20.39,20.42,20.38,20.4,657100.0,11.5595,11.5765,11.5538,11.5652,657100.0
2011-05-05 15:20:00,20.4,20.42,20.31,20.31,1239900.0,11.5652,11.5765,11.5141,11.5141,1239900.0
2011-05-05 15:25:00,20.31,20.36,20.28,20.28,942200.0,11.5141,11.5425,11.4971,11.4971,942200.0
2011-05-05 15:30:00,20.29,20.35,20.28,20.32,688000.0,11.5028,11.5368,11.4971,11.5198,688000.0
2011-05-05 15:35:00,20.32,20.35,20.3,20.32,812500.0,11.5198,11.5368,11.5085,11.5198,812500.0
2011-05-05 15:40:00,20.32,20.35,20.29,20.35,886000.0,11.5198,11.5368,11.5028,11.5368,886000.0
2011-05-05 15:45:00,20.35,20.37,20.32,20.35,1059700.0,11.5368,11.5482,11.5198,11.5368,1059700.0
2011-05-05 15:50:00,20.35,20.38,20.34,20.36,1148300.0,11.5368,11.5538,11.5311,11.5425,1148300.0
2011-05-05 15:55:00,20.36,20.39,20.35,20.38,1485600.0,11.5425,11.5595,11.5368,11.5538,1485600.0
2011-05-06 09:30:00,20.46,20.51,20.4,20.46,938400.0,11.5992,11.6275,11.5652,11.5992,938400.0
2011-05-06 09:35:00,20.46,20.51,20.46,20.47,445100.0,11.5992,11.6275,11.5992,11.6048,445100.0
2011-05-06 09:40:00,20.48,20.48,20.42,20.45,334800.0,11.6105,11.6105,11.5765,11.5935,334800.0
2011-05-06 09:45:00,20.45,20.5,20.42,20.46,309400.0,11.5935,11.6219,11.5765,11.5992,309400.0
2011-05-06 09:50:00,20.46,20.51,20.45,20.51,334800.0,11.5992,11.6275,11.5935,11.6275,334800.0
2011-05-06 09:55:00,20.5,20.55,20.5,20.54,262700.0,11.6219,11.6502,11.6219,11.6445,262700.0
2011-05-06 10:00:00,20.54,20.56,20.54,20.55,185100.0,11.6445,11.6559,11.6445,11.6502,185100.0
2011-05-06 10:05:00,20.55,20.55,20.48,20.49,366200.0,11.6502,11.6502,11.6105,11.6162,366200.0
2011-05-06 10:10:00,20.5,20.54,20.5,20.53,168300.0,11.6219,11.6445,11.6219,11.6389,168300.0
2011-05-06 10:15:00,20.53,20.55,20.52,20.55,309700.0,11.6389,11.6502,11.6332,11.6502,309700.0
2011-05-06 10:20:00,20.55,20.59,20.54,20.59,403400.0,11.6502,11.6729,11.6445,11.6729,403400.0
2011-05-06 10:25:00,20.59,20.6,20.58,20.58,233200.0,11.6729,11.6785,11.6672,11.6672,233200.0
2011-05-06 10:30:00,20.59,20.6,20.58,20.6,397600.0,11.6729,11.6785,11.6672,11.6785,397600.0
2011-05-06 10:35:00,20.6,20.6,20.58,20.6,808500.0,11.6785,11.6785,11.6672,11.6785,808500.0
2011-05-06 10:40:00,20.6,20.6,20.56,20.58,857800.0,11.6785,11.6785,11.6559,11.6672,857800.0
2011-05-06 10:45:00,20.59,20.59,20.54,20.55,433300.0,11.6729,11.6729,11.6445,11.6502,433300.0
2011-05-06 10:50:00,20.55,20.56,20.53,20.55,478900.0,11.6502,11.6559,11.6389,11.6502,478900.0
2011-05-06 10:55:00,20.55,20.56,20.53,20.55,219000.0,11.6502,11.6559,11.6389,11.6502,219000.0
2011-05-06 11:00:00,20.55,20.57,20.54,20.56,267400.0,11.6502,11.6615,11.6445,11.6559,267400.0
2011-05-06 11:05:00,20.56,20.58,20.55,20.57,262300.0,11.6559,11.6672,11.6502,11.6615,262300.0
2011-05-06 11:10:00,20.56,20.57,20.56,20.57,125000.0,11.6559,11.6615,11.6559,11.6615,125000.0
2011-05-06 11:15:00,20.57,20.6,20.56,20.6,491000.0,11.6615,11.6785,11.6559,11.6785,491000.0
2011-05-06 11:20:00,20.6,20.6,20.57,20.59,291300.0,11.6785,11.6785,11.6615,11.6729,291300.0
2011-05-06 11:25:00,20.6,20.6,20.57,20.6,772300.0,11.6785,11.6785,11.6615,11.6785,772300.0
2011-05-06 11:30:00,20.6,20.6,20.57,20.57,477300.0,11.6785,11.6785,11.6615,11.6615,477300.0
2011-05-06 11:35:00,20.57,20.59,20.56,20.57,214700.0,11.6615,11.6729,11.6559,11.6615,214700.0
2011-05-06 11:40:00,20.58,20.6,20.57,20.59,184700.0,11.6672,11.6785,11.6615,11.6729,184700.0
2011-05-06 11:45:00,20.59,20.61,20.58,20.6,657900.0,11.6729,11.6842,11.6672,11.6785,657900.0
2011-05-06 11:50:00,20.6,20.6,20.57,20.57,236700.0,11.6785,11.6785,11.6615,11.6615,236700.0
2011-05-06 11:55:00,20.57,20.58,20.55,20.57,564800.0,11.6615,11.6672,11.6502,11.6615,564800.0
2011-05-06 12:00:00,20.57,20.59,20.54,20.55,504000.0,11.6615,11.6729,11.6445,11.6502,504000.0
2011-05-06 12:05:00,20.55,20.56,20.49,20.49,532900.0,11.6502,11.6559,11.6162,11.6162,532900.0
2011-05-06 12:10:00,20.5,20.54,20.48,20.5,429300.0,11.6219,11.6445,11.6105,11.6219,429300.0
2011-05-06 12:15:00,20.5,20.52,20.48,20.5,266300.0,11.6219,11.6332,11.6105,11.6219,266300.0
2011-05-06 12:20:00,20.49,20.52,20.48,20.52,379700.0,11.6162,11.6332,11.6105,11.6332,379700.0
2011-05-06 12:25:00,20.52,20.52,20.49,20.49,259000.0,11.6332,11.6332,11.6162,11.6162,259000.0
2011-05-06 12:30:00,20.49,20.52,20.48,20.51,284600.0,11.6162,11.6332,11.6105,11.6275,284600.0
2011-05-06 12:35:00,20.5,20.51,20.49,20.5,203900.0,11.6219,11.6275,11.6162,11.6219,203900.0
2011-05-06 12:40:00,20.5,20.51,20.43,20.45,449900.0,11.6219,11.6275,11.5822,11.5935,449900.0
2011-05-06 12:45:00,20.45,20.48,20.44,20.46,251200.0,11.5935,11.6105,11.5878,11.5992,251200.0
2011-05-06 12:50:00,20.45,20.5,20.45,20.49,187900.0,11.5935,11.6219,11.5935,11.6162,187900.0
2011-05-06 12:55:00,20.49,20.5,20.46,20.49,162200.0,11.6162,11.6219,11.5992,11.6162,162200.0
2011-05-06 13:00:00,20.49,20.53,20.48,20.52,269100.0,11.6162,11.6389,11.6105,11.6332,269100.0
2011-05-06 13:05:00,20.52,20.55,20.5,20.54,279600.0,11.6332,11.6502,11.6219,11.6445,279600.0
2011-05-06 13:10:00,20.54,20.55,20.48,20.5,414900.0,11.6445,11.6502,11.6105,11.6219,414900.0
2011-05-06 13:15:00,20.5,20.5,20.43,20.46,460100.0,11.6219,11.6219,11.5822,11.5992,460100.0
2011-05-06 13:20:00,20.46,20.51,20.45,20.51,401600.0,11.5992,11.6275,11.5935,11.6275,401600.0
2011-05-06 13:25:00,20.51,20.52,20.48,20.51,209500.0,11.6275,11.6332,11.6105,11.6275,209500.0
2011-05-06 13:30:00,20.5,20.54,20.49,20.53,303100.0,11.6219,11.6445,11.6162,11.6389,303100.0
2011-05-06 13:35:00,20.53,20.54,20.5,20.51,272500.0,11.6389,11.6445,11.6219,11.6275,272500.0
2011-05-06 13:40:00,20.51,20.54,20.49,20.5,377100.0,11.6275,11.6445,11.6162,11.6219,377100.0
2011-05-06 13:45:00,20.5,20.51,20.49,20.5,100300.0,11.6219,11.6275,11.6162,11.6219,100300.0
2011-05-06 13:50:00,20.49,20.52,20.49,20.52,130200.0,11.6162,11.6332,11.6162,11.6332,130200.0
2011-05-06 13:55:00,20.51,20.54,20.51,20.54,304000.0,11.6275,11.6445,11.6275,11.6445,304000.0
2011-05-06 14:00:00,20.53,20.55,20.52,20.54,263400.0,11.6389,11.6502,11.6332,11.6445,263400.0
2011-05-06 14:05:00,20.54,20.56,20.53,20.56,239300.0,11.6445,11.6559,11.6389,11.6559,239300.0
2011-05-06 14:10:00,20.56,20.61,20.56,20.61,700200.0,11.6559,11.6842,11.6559,11.6842,700200.0
2011-05-06 14:15:00,20.61,20.63,20.59,20.63,271600.0,11.6842,11.6956,11.6729,11.6956,271600.0
2011-05-06 14:20:00,20.62,20.63,20.6,20.6,394600.0,11.6899,11.6956,11.6785,11.6785,394600.0
2011-05-06 14:25:00,20.6,20.61,20.55,20.57,370700.0,11.6785,11.6842,11.6502,11.6615,370700.0
2011-05-06 14:30:00,20.57,20.58,20.53,20.54,249400.0,11.6615,11.6672,11.6389,11.6445,249400.0
2011-05-06 14:35:00,20.53,20.55,20.51,20.52,340800.0,11.6389,11.6502,11.6275,11.6332,340800.0
2011-05-06 14:40:00,20.52,20.55,20.52,20.54,154900.0,11.6332,11.6502,11.6332,11.6445,154900.0
2011-05-06 14:45:00,20.55,20.56,20.51,20.54,343200.0,11.6502,11.6559,11.6275,11.6445,343200.0
2011-05-06 14:50:00,20.53,20.57,20.52,20.52,327600.0,11.6389,11.6615,11.6332,11.6332,327600.0
2011-05-06 14:55:00,20.52,20.59,20.52,20.54,397400.0,11.6332,11.6729,11.6332,11.6445,397400.0
2011-05-06 15:00:00,20.54,20.58,20.53,20.55,346000.0,11.6445,11.6672,11.6389,11.6502,346000.0
2011-05-06 15:05:00,20.55,20.56,20.52,20.54,333900.0,11.6502,11.6559,11.6332,11.6445,333900.0
2011-05-06 15:10:00,20.54,20.58,20.53,20.55,294600.0,11.6445,11.6672,11.6389,11.6502,294600.0
2011-05-06 15:15:00,20.56,20.58,20.54,20.55,618400.0,11.6559,11.6672,11.6445,11.6502,618400.0
2011-05-06 15:20:00,20.55,20.56,20.52,20.53,298900.0,11.6502,11.6559,11.6332,11.6389,298900.0
2011-05-06 15:25:00,20.54,20.54,20.49,20.52,566700.0,11.6445,11.6445,11.6162,11.6332,566700.0
2011-05-06 15:30:00,20.52,20.54,20.51,20.53,305500.0,11.6332,11.6445,11.6275,11.6389,305500.0
2011-05-06 15:35:00,20.53,20.55,20.52,20.53,282100.0,11.6389,11.6502,11.6332,11.6389,282100.0
2011-05-06 15:40:00,20.53,20.59,20.53,20.59,489000.0,11.6389,11.6729,11.6389,11.6729,489000.0
2011-05-06 15:45:00,20.59,20.6,20.56,20.56,635700.0,11.6729,11.6785,11.6559,11.6559,635700.0
2011-05-06 15:50:00,20.57,20.57,20.52,20.53,1204400.0,11.6615,11.6615,11.6332,11.6389,1204400.0
2011-05-06 15:55:00,20.54,20.55,20.51,20.54,1443900.0,11.6445,11.6502,11.6275,11.6445,1443900.0
2011-05-09 09:30:00,20.53,20.62,20.52,20.62,682200.0,11.6389,11.6899,11.6332,11.6899,682200.0
2011-05-09 09:35:00,20.61,20.63,20.59,20.63,623900.0,11.6842,11.6956,11.6729,11.6956,623900.0
2011-05-09 09:40:00,20.63,20.65,20.63,20.65,362000.0,11.6956,11.7069,11.6956,11.7069,362000.0
2011-05-09 09:45:00,20.65,20.66,20.61,20.62,407100.0,11.7069,11.7126,11.6842,11.6899,407100.0
2011-05-09 09:50:00,20.62,20.64,20.6,20.62,561600.0,11.6899,11.7012,11.6785,11.6899,561600.0
2011-05-09 09:55:00,20.62,20.63,20.6,20.62,238300.0,11.6899,11.6956,11.6785,11.6899,238300.0
2011-05-09 10:00:00,20.62,20.63,20.56,20.57,602200.0,11.6899,11.6956,11.6559,11.6615,602200.0
2011-05-09 10:05:00,20.57,20.6,20.56,20.57,366000.0,11.6615,11.6785,11.6559,11.6615,366000.0
2011-05-09 10:10:00,20.58,20.6,20.54,20.54,355400.0,11.6672,11.6785,11.6445,11.6445,355400.0
2011-05-09 10:15:00,20.54,20.55,20.47,20.48,403800.0,11.6445,11.6502,11.6048,11.6105,403800.0
2011-05-09 10:20:00,20.48,20.54,20.47,20.53,295200.0,11.6105,11.6445,11.6048,11.6389,295200.0
2011-05-09 10:25:00,20.54,20.56,20.51,20.53,397900.0,11.6445,11.6559,11.6275,11.6389,397900.0
2011-05-09 10:30:00,20.53,20.54,20.51,20.51,163800.0,11.6389,11.6445,11.6275,11.6275,163800.0
2011-05-09 10:35:00,20.52,20.53,20.49,20.49,178200.0,11.6332,11.6389,11.6162,11.6162,178200.0
2011-05-09 10:40:00,20.49,20.53,20.49,20.51,266300.0,11.6162,11.6389,11.6162,11.6275,266300.0
2011-05-09 10:45:00,20.52,20.53,20.5,20.52,221400.0,11.6332,11.6389,11.6219,11.6332,221400.0
2011-05-09 10:50:00,20.51,20.52,20.49,20.5,303500.0,11.6275,11.6332,11.6162,11.6219,303500.0
2011-05-09 10:55:00,20.5,20.51,20.49,20.49,121200.0,11.6219,11.6275,11.6162,11.6162,121200.0
2011-05-09 11:00:00,20.49,20.5,20.47,20.48,164900.0,11.6162,11.6219,11.6048,11.6105,164900.0
2011-05-09 11:05:00,20.47,20.49,20.46,20.48,253300.0,11.6048,11.6162,11.5992,11.6105,253300.0
2011-05-09 11:10:00,20.48,20.49,20.46,20.47,183600.0,11.6105,11.6162,11.5992,11.6048,183600.0
2011-05-09 11:15:00,20.48,20.49,20.46,20.47,505900.0,11.6105,11.6162,11.5992,11.6048,505900.0
2011-05-09 11:20:00,20.47,20.49,20.46,20.47,333500.0,11.6048,11.6162,11.5992,11.6048,333500.0
2011-05-09 11:25:00,20.47,20.47,20.46,20.46,122100.0,11.6048,11.6048,11.5992,11.5992,122100.0
2011-05-09 11:30:00,20.47,20.48,20.46,20.47,136200.0,11.6048,11.6105,11.5992,11.6048,136200.0
2011-05-09 11:35:00,20.48,20.49,20.45,20.45,254400.0,11.6105,11.6162,11.5935,11.5935,254400.0
2011-05-09 11:40:00,20.45,20.49,20.45,20.48,154300.0,11.5935,11.6162,11.5935,11.6105,154300.0
2011-05-09 11:45:00,20.48,20.5,20.48,20.5,167200.0,11.6105,11.6219,11.6105,11.6219,167200.0
2011-05-09 11:50:00,20.5,20.54,20.48,20.53,256600.0,11.6219,11.6445,11.6105,11.6389,256600.0
2011-05-09 11:55:00,20.53,20.57,20.53,20.57,155000.0,11.6389,11.6615,11.6389,11.6615,155000.0
2011-05-09 12:00:00,20.57,20.62,20.56,20.62,388900.0,11.6615,11.6899,11.6559,11.6899,388900.0
2011-05-09 12:05:00,20.62,20.64,20.62,20.63,697000.0,11.6899,11.7012,11.6899,11.6956,697000.0
2011-05-09 12:10:00,20.63,20.67,20.63,20.67,310400.0,11.6956,11.7182,11.6956,11.7182,310400.0
2011-05-09 12:15:00,20.66,20.69,20.65,20.66,417100.0,11.7126,11.7296,11.7069,11.7126,417100.0
2011-05-09 12:20:00,20.66,20.68,20.66,20.68,142000.0,11.7126,11.7239,11.7126,11.7239,142000.0
2011-05-09 12:25:00,20.68,20.7,20.67,20.69,260800.0,11.7239,11.7352,11.7182,11.7296,260800.0
2011-05-09 12:30:00,20.69,20.7,20.68,20.7,147500.0,11.7296,11.7352,11.7239,11.7352,147500.0
2011-05-09 12:35:00,20.7,20.71,20.68,20.69,268900.0,11.7352,11.7409,11.7239,11.7296,268900.0
2011-05-09 12:40:00,20.69,20.72,20.69,20.71,219900.0,11.7296,11.7466,11.7296,11.7409,219900.0
2011-05-09 12:45:00,20.71,20.72,20.7,20.71,93500.0,11.7409,11.7466,11.7352,11.7409,93500.0
2011-05-09 12:50:00,20.72,20.74,20.71,20.73,231700.0,11.7466,11.7579,11.7409,11.7522,231700.0
2011-05-09 12:55:00,20.73,20.73,20.69,20.7,400000.0,11.7522,11.7522,11.7296,11.7352,400000.0
2011-05-09 13:00:00,20.69,20.7,20.68,20.68,243700.0,11.7296,11.7352,11.7239,11.7239,243700.0
2011-05-09 13:05:00,20.68,20.68,20.63,20.64,368600.0,11.7239,11.7239,11.6956,11.7012,368600.0
2011-05-09 13:10:00,20.64,20.67,20.63,20.64,378800.0,11.7012,11.7182,11.6956,11.7012,378800.0
2011-05-09 13:15:00,20.63,20.66,20.63,20.64,176200.0,11.6956,11.7126,11.6956,11.7012,176200.0
2011-05-09 13:20:00,20.64,20.65,20.62,20.62,146100.0,11.7012,11.7069,11.6899,11.6899,146100.0
2011-05-09 13:25:00,20.63,20.63,20.6,20.6,322800.0,11.6956,11.6956,11.6785,11.6785,322800.0
2011-05-09 13:30:00,20.61,20.61,20.6,20.61,202100.0,11.6842,11.6842,11.6785,11.6842,202100.0
2011-05-09 13:35:00,20.61,20.61,20.59,20.6,147500.0,11.6842,11.6842,11.6729,11.6785,147500.0
2011-05-09 13:40:00,20.6,20.63,20.59,20.63,237600.0,11.6785,11.6956,11.6729,11.6956,237600.0
2011-05-09 13:45:00,20.63,20.66,20.63,20.65,126400.0,11.6956,11.7126,11.6956,11.7069,126400.0
2011-05-09 13:50:00,20.66,20.66,20.64,20.65,281400.0,11.7126,11.7126,11.7012,11.7069,281400.0
2011-05-09 13:55:00,20.64,20.65,20.63,20.64,96600.0,11.7012,11.7069,11.6956,11.7012,96600.0
2011-05-09 14:00:00,20.64,20.66,20.63,20.64,393200.0,11.7012,11.7126,11.6956,11.7012,393200.0
2011-05-09 14:05:00,20.64,20.65,20.6,20.63,735500.0,11.7012,11.7069,11.6785,11.6956,735500.0
2011-05-09 14:10:00,20.62,20.63,20.6,20.62,132700.0,11.6899,11.6956,11.6785,11.6899,132700.0
2011-05-09 14:15:00,20.62,20.63,20.6,20.6,238200.0,11.6899,11.6956,11.6785,11.6785,238200.0
2011-05-09 14:20:00,20.6,20.62,20.59,20.59,295900.0,11.6785,11.6899,11.6729,11.6729,295900.0
2011-05-09 14:25:00,20.6,20.6,20.58,20.59,586800.0,11.6785,11.6785,11.6672,11.6729,586800.0
2011-05-09 14:30:00,20.59,20.61,20.59,20.6,361900.0,11.6729,11.6842,11.6729,11.6785,361900.0
2011-05-09 14:35:00,20.6,20.61,20.58,20.6,342800.0,11.6785,11.6842,11.6672,11.6785,342800.0
2011-05-09 14:40:00,20.61,20.63,20.6,20.6,508700.0,11.6842,11.6956,11.6785,11.6785,508700.0
2011-05-09 14:45:00,20.61,20.61,20.57,20.57,401400.0,11.6842,11.6842,11.6615,11.6615,401400.0
2011-05-09 14:50:00,20.58,20.6,20.56,20.57,382100.0,11.6672,11.6785,11.6559,11.6615,382100.0
2011-05-09 14:55:00,20.57,20.59,20.56,20.57,303900.0,11.6615,11.6729,11.6559,11.6615,303900.0
2011-05-09 15:00:00,20.57,20.61,20.57,20.59,330200.0,11.6615,11.6842,11.6615,11.6729,330200.0
2011-05-09 15:05:00,20.58,20.61,20.57,20.6,502900.0,11.6672,11.6842,11.6615,11.6785,502900.0
2011-05-09 15:10:00,20.61,20.61,20.59,20.6,319500.0,11.6842,11.6842,11.6729,11.6785,319500.0
2011-05-09 15:15:00,20.59,20.61,20.59,20.61,141700.0,11.6729,11.6842,11.6729,11.6842,141700.0
2011-05-09 15:20:00,20.61,20.63,20.6,20.63,187500.0,11.6842,11.6956,11.6785,11.6956,187500.0
2011-05-09 15:25:00,20.63,20.65,20.62,20.64,324100.0,11.6956,11.7069,11.6899,11.7012,324100.0
2011-05-09 15:30:00,20.64,20.64,20.59,20.61,672600.0,11.7012,11.7012,11.6729,11.6842,672600.0
2011-05-09 15:35:00,20.61,20.62,20.59,20.6,686600.0,11.6842,11.6899,11.6729,11.6785,686600.0
2011-05-09 15:40:00,20.6,20.62,20.59,20.61,573100.0,11.6785,11.6899,11.6729,11.6842,573100.0
2011-05-09 15:45:00,20.61,20.62,20.59,20.6,732200.0,11.6842,11.6899,11.6729,11.6785,732200.0
2011-05-09 15:50:00,20.59,20.61,20.58,20.59,803800.0,11.6729,11.6842,11.6672,11.6729,803800.0
2011-05-09 15:55:00,20.58,20.6,20.58,20.59,959700.0,11.6672,11.6785,11.6672,11.6729,959700.0
2011-05-10 09:30:00,20.69,20.74,20.66,20.72,785900.0,11.7296,11.7579,11.7126,11.7466,785900.0
2011-05-10 09:35:00,20.72,20.73,20.7,20.72,477000.0,11.7466,11.7522,11.7352,11.7466,477000.0
2011-05-10 09:40:00,20.72,20.73,20.71,20.71,300200.0,11.7466,11.7522,11.7409,11.7409,300200.0
2011-05-10 09:45:00,20.71,20.75,20.71,20.75,562500.0,11.7409,11.7636,11.7409,11.7636,562500.0
2011-05-10 09:50:00,20.75,20.79,20.74,20.77,1105800.0,11.7636,11.7863,11.7579,11.7749,1105800.0
2011-05-10 09:55:00,20.77,20.78,20.75,20.76,211800.0,11.7749,11.7806,11.7636,11.7693,211800.0
2011-05-10 10:00:00,20.77,20.77,20.73,20.73,369300.0,11.7749,11.7749,11.7522,11.7522,369300.0
2011-05-10 10:05:00,20.73,20.74,20.71,20.71,319200.0,11.7522,11.7579,11.7409,11.7409,319200.0
2011-05-10 10:10:00,20.71,20.72,20.69,20.69,458900.0,11.7409,11.7466,11.7296,11.7296,458900.0
2011-05-10 10:15:00,20.7,20.73,20.69,20.72,535300.0,11.7352,11.7522,11.7296,11.7466,535300.0
2011-05-10 10:20:00,20.72,20.75,20.72,20.72,767200.0,11.7466,11.7636,11.7466,11.7466,767200.0
2011-05-10 10:25:00,20.73,20.75,20.72,20.74,362300.0,11.7522,11.7636,11.7466,11.7579,362300.0
2011-05-10 10:30:00,20.74,20.77,20.73,20.73,560400.0,11.7579,11.7749,11.7522,11.7522,560400.0
2011-05-10 10:35:00,20.74,20.76,20.73,20.75,349200.0,11.7579,11.7693,11.7522,11.7636,349200.0
2011-05-10 10:40:00,20.74,20.75,20.73,20.73,173200.0,11.7579,11.7636,11.7522,11.7522,173200.0
2011-05-10 10:45:00,20.73,20.76,20.73,20.75,292300.0,11.7522,11.7693,11.7522,11.7636,292300.0
2011-05-10 10:50:00,20.75,20.75,20.74,20.74,153100.0,11.7636,11.7636,11.7579,11.7579,153100.0
2011-05-10 10:55:00,20.75,20.75,20.74,20.75,113700.0,11.7636,11.7636,11.7579,11.7636,113700.0
2011-05-10 11:00:00,20.74,20.76,20.74,20.74,294600.0,11.7579,11.7693,11.7579,11.7579,294600.0
2011-05-10 11:05:00,20.75,20.75,20.73,20.74,407200.0,11.7636,11.7636,11.7522,11.7579,407200.0
2011-05-10 11:10:00,20.73,20.74,20.71,20.72,477100.0,11.7522,11.7579,11.7409,11.7466,477100.0
2011-05-10 11:15:00,20.72,20.74,20.7,20.7,333400.0,11.7466,11.7579,11.7352,11.7352,333400.0
2011-05-10 11:20:00,20.71,20.71,20.69,20.7,275700.0,11.7409,11.7409,11.7296,11.7352,275700.0
2011-05-10 11:25:00,20.7,20.72,20.69,20.72,339400.0,11.7352,11.7466,11.7296,11.7466,339400.0
2011-05-10 11:30:00,20.71,20.72,20.7,20.7,462800.0,11.7409,11.7466,11.7352,11.7352,462800.0
2011-05-10 11:35:00,20.7,20.71,20.69,20.7,199500.0,11.7352,11.7409,11.7296,11.7352,199500.0
2011-05-10 11:40:00,20.7,20.75,20.69,20.75,285900.0,11.7352,11.7636,11.7296,11.7636,285900.0
2011-05-10 11:45:00,20.75,20.76,20.74,20.76,212000.0,11.7636,11.7693,11.7579,11.7693,212000.0
2011-05-10 11:50:00,20.75,20.77,20.74,20.76,631100.0,11.7636,11.7749,11.7579,11.7693,631100.0
2011-05-10 11:55:00,20.76,20.78,20.76,20.77,235500.0,11.7693,11.7806,11.7693,11.7749,235500.0
2011-05-10 12:00:00,20.78,20.78,20.77,20.77,82000.0,11.7806,11.7806,11.7749,11.7749,82000.0
2011-05-10 12:05:00,20.77,20.78,20.77,20.78,62600.0,11.7749,11.7806,11.7749,11.7806,62600.0
2011-05-10 12:10:00,20.78,20.78,20.77,20.78,168200.0,11.7806,11.7806,11.7749,11.7806,168200.0
2011-05-10 12:15:00,20.78,20.8,20.77,20.8,347000.0,11.7806,11.7919,11.7749,11.7919,347000.0
2011-05-10 12:20:00,20.8,20.81,20.8,20.81,176400.0,11.7919,11.7976,11.7919,11.7976,176400.0
2011-05-10 12:25:00,20.81,20.81,20.76,20.8,514200.0,11.7976,11.7976,11.7693,11.7919,514200.0
2011-05-10 12:30:00,20.79,20.8,20.78,20.8,341800.0,11.7863,11.7919,11.7806,11.7919,341800.0
2011-05-10 12:35:00,20.8,20.8,20.79,20.79,102400.0,11.7919,11.7919,11.7863,11.7863,102400.0
2011-05-10 12:40:00,20.8,20.82,20.8,20.8,274300.0,11.7919,11.8033,11.7919,11.7919,274300.0
2011-05-10 12:45:00,20.81,20.81,20.77,20.77,317300.0,11.7976,11.7976,11.7749,11.7749,317300.0
2011-05-10 12:50:00,20.78,20.79,20.77,20.78,292100.0,11.7806,11.7863,11.7749,11.7806,292100.0
2011-05-10 12:55:00,20.78,20.79,20.76,20.77,104200.0,11.7806,11.7863,11.7693,11.7749,104200.0
2011-05-10 13:00:00,20.76,20.77,20.74,20.77,219000.0,11.7693,11.7749,11.7579,11.7749,219000.0
2011-05-10 13:05:00,20.77,20.77,20.75,20.76,255200.0,11.7749,11.7749,11.7636,11.7693,255200.0
2011-05-10 13:10:00,20.77,20.77,20.75,20.76,150100.0,11.7749,11.7749,11.7636,11.7693,150100.0
2011-05-10 13:15:00,20.75,20.78,20.75,20.78,225300.0,11.7636,11.7806,11.7636,11.7806,225300.0
2011-05-10 13:20:00,20.78,20.79,20.77,20.79,102900.0,11.7806,11.7863,11.7749,11.7863,102900.0
2011-05-10 13:25:00,20.79,20.8,20.77,20.8,143400.0,11.7863,11.7919,11.7749,11.7919,143400.0
2011-05-10 13:30:00,20.8,20.81,20.79,20.81,146900.0,11.7919,11.7976,11.7863,11.7976,146900.0
2011-05-10 13:35:00,20.81,20.83,20.8,20.82,177300.0,11.7976,11.8089,11.7919,11.8033,177300.0
2011-05-10 13:40:00,20.82,20.85,20.81,20.84,288900.0,11.8033,11.8203,11.7976,11.8146,288900.0
2011-05-10 13:45:00,20.84,20.84,20.82,20.83,128200.0,11.8146,11.8146,11.8033,11.8089,128200.0
2011-05-10 13:50:00,20.84,20.84,20.82,20.83,185400.0,11.8146,11.8146,11.8033,11.8089,185400.0
2011-05-10 13:55:00,20.83,20.84,20.82,20.84,133500.0,11.8089,11.8146,11.8033,11.8146,133500.0
2011-05-10 14:00:00,20.84,20.84,20.81,20.82,278500.0,11.8146,11.8146,11.7976,11.8033,278500.0
2011-05-10 14:05:00,20.81,20.84,20.81,20.84,264700.0,11.7976,11.8146,11.7976,11.8146,264700.0
2011-05-10 14:10:00,20.84,20.85,20.83,20.84,189600.0,11.8146,11.8203,11.8089,11.8146,189600.0
2011-05-10 14:15:00,20.84,20.84,20.81,20.82,366200.0,11.8146,11.8146,11.7976,11.8033,366200.0
2011-05-10 14:20:00,20.82,20.83,20.79,20.8,214100.0,11.8033,11.8089,11.7863,11.7919,214100.0
2011-05-10 14:25:00,20.8,20.82,20.79,20.82,235700.0,11.7919,11.8033,11.7863,11.8033,235700.0
2011-05-10 14:30:00,20.81,20.83,20.81,20.83,130000.0,11.7976,11.8089,11.7976,11.8089,130000.0
2011-05-10 14:35:00,20.82,20.86,20.82,20.86,594500.0,11.8033,11.8259,11.8033,11.8259,594500.0
2011-05-10 14:40:00,20.86,20.89,20.85,20.89,610300.0,11.8259,11.843,11.8203,11.843,610300.0
2011-05-10 14:45:00,20.89,20.9,20.87,20.9,269500.0,11.843,11.8486,11.8316,11.8486,269500.0
2011-05-10 14:50:00,20.89,20.9,20.87,20.88,337000.0,11.843,11.8486,11.8316,11.8373,337000.0
2011-05-10 14:55:00,20.87,20.92,20.87,20.91,380900.0,11.8316,11.86,11.8316,11.8543,380900.0
2011-05-10 15:00:00,20.91,20.91,20.88,20.9,282200.0,11.8543,11.8543,11.8373,11.8486,282200.0
2011-05-10 15:05:00,20.89,20.91,20.89,20.91,346700.0,11.843,11.8543,11.843,11.8543,346700.0
2011-05-10 15:10:00,20.91,20.91,20.88,20.9,410600.0,11.8543,11.8543,11.8373,11.8486,410600.0
2011-05-10 15:15:00,20.89,20.95,20.89,20.94,1106500.0,11.843,11.877,11.843,11.8713,1106500.0
2011-05-10 15:20:00,20.94,20.95,20.92,20.94,376700.0,11.8713,11.877,11.86,11.8713,376700.0
2011-05-10 15:25:00,20.94,20.96,20.92,20.94,747000.0,11.8713,11.8826,11.86,11.8713,747000.0
2011-05-10 15:30:00,20.94,20.94,20.89,20.9,810800.0,11.8713,11.8713,11.843,11.8486,810800.0
2011-05-10 15:35:00,20.91,20.91,20.88,20.89,474000.0,11.8543,11.8543,11.8373,11.843,474000.0
2011-05-10 15:40:00,20.89,20.9,20.88,20.89,555100.0,11.843,11.8486,11.8373,11.843,555100.0
2011-05-10 15:45:00,20.89,20.89,20.87,20.89,656100.0,11.843,11.843,11.8316,11.843,656100.0
2011-05-10 15:50:00,20.88,20.89,20.87,20.87,819900.0,11.8373,11.843,11.8316,11.8316,819900.0
2011-05-10 15:55:00,20.87,20.89,20.85,20.88,1939400.0,11.8316,11.843,11.8203,11.8373,1939400.0
2011-05-11 09:30:00,20.77,20.84,20.73,20.82,1446300.0,11.8892,11.9293,11.8663,11.9178,1446300.0
2011-05-11 09:35:00,20.82,20.83,20.77,20.8,1066200.0,11.9178,11.9235,11.8892,11.9064,1066200.0
2011-05-11 09:40:00,20.79,20.8,20.79,20.79,352600.0,11.9006,11.9064,11.9006,11.9006,352600.0
2011-05-11 09:45:00,20.79,20.8,20.76,20.77,1262300.0,11.9006,11.9064,11.8835,11.8892,1262300.0
2011-05-11 09:50:00,20.76,20.77,20.74,20.75,642800.0,11.8835,11.8892,11.872,11.8777,642800.0
2011-05-11 09:55:00,20.75,20.75,20.67,20.74,1111500.0,11.8777,11.8777,11.8319,11.872,1111500.0
2011-05-11 10:00:00,20.74,20.74,20.67,20.7,691400.0,11.872,11.872,11.8319,11.8491,691400.0
2011-05-11 10:05:00,20.7,20.7,20.66,20.68,440900.0,11.8491,11.8491,11.8262,11.8377,440900.0
2011-05-11 10:10:00,20.68,20.69,20.65,20.69,352300.0,11.8377,11.8434,11.8205,11.8434,352300.0
2011-05-11 10:15:00,20.69,20.73,20.68,20.73,333600.0,11.8434,11.8663,11.8377,11.8663,333600.0
2011-05-11 10:20:00,20.73,20.75,20.73,20.74,279700.0,11.8663,11.8777,11.8663,11.872,279700.0
2011-05-11 10:25:00,20.73,20.75,20.72,20.75,529200.0,11.8663,11.8777,11.8606,11.8777,529200.0
2011-05-11 10:30:00,20.75,20.76,20.71,20.76,624800.0,11.8777,11.8835,11.8548,11.8835,624800.0
2011-05-11 10:35:00,20.76,20.76,20.74,20.75,286000.0,11.8835,11.8835,11.872,11.8777,286000.0
2011-05-11 10:40:00,20.74,20.78,20.74,20.75,695200.0,11.872,11.8949,11.872,11.8777,695200.0
2011-05-11 10:45:00,20.75,20.76,20.73,20.73,360100.0,11.8777,11.8835,11.8663,11.8663,360100.0
2011-05-11 10:50:00,20.73,20.76,20.72,20.73,599300.0,11.8663,11.8835,11.8606,11.8663,599300.0
2011-05-11 10:55:00,20.73,20.76,20.73,20.75,192100.0,11.8663,11.8835,11.8663,11.8777,192100.0
2011-05-11 11:00:00,20.75,20.76,20.74,20.75,368600.0,11.8777,11.8835,11.872,11.8777,368600.0
2011-05-11 11:05:00,20.74,20.75,20.72,20.73,333400.0,11.872,11.8777,11.8606,11.8663,333400.0
2011-05-11 11:10:00,20.73,20.73,20.71,20.71,141200.0,11.8663,11.8663,11.8548,11.8548,141200.0
2011-05-11 11:15:00,20.71,20.75,20.71,20.75,287400.0,11.8548,11.8777,11.8548,11.8777,287400.0
2011-05-11 11:20:00,20.75,20.77,20.74,20.76,502800.0,11.8777,11.8892,11.872,11.8835,502800.0
2011-05-11 11:25:00,20.76,20.76,20.73,20.73,247800.0,11.8835,11.8835,11.8663,11.8663,247800.0
2011-05-11 11:30:00,20.73,20.77,20.73,20.76,257400.0,11.8663,11.8892,11.8663,11.8835,257400.0
2011-05-11 11:35:00,20.76,20.76,20.7,20.72,796800.0,11.8835,11.8835,11.8491,11.8606,796800.0
2011-05-11 11:40:00,20.72,20.74,20.71,20.72,176600.0,11.8606,11.872,11.8548,11.8606,176600.0
2011-05-11 11:45:00,20.72,20.75,20.71,20.71,304300.0,11.8606,11.8777,11.8548,11.8548,304300.0
2011-05-11 11:50:00,20.72,20.76,20.71,20.76,276800.0,11.8606,11.8835,11.8548,11.8835,276800.0
2011-05-11 11:55:00,20.75,20.76,20.7,20.72,364900.0,11.8777,11.8835,11.8491,11.8606,364900.0
2011-05-11 12:00:00,20.72,20.72,20.67,20.69,280300.0,11.8606,11.8606,11.8319,11.8434,280300.0
2011-05-11 12:05:00,20.68,20.69,20.67,20.68,176600.0,11.8377,11.8434,11.8319,11.8377,176600.0
2011-05-11 12:10:00,20.68,20.68,20.62,20.62,420300.0,11.8377,11.8377,11.8033,11.8033,420300.0
2011-05-11 12:15:00,20.62,20.63,20.55,20.6,742800.0,11.8033,11.809,11.7633,11.7919,742800.0
2011-05-11 12:20:00,20.59,20.62,20.58,20.61,290500.0,11.7862,11.8033,11.7804,11.7976,290500.0
2011-05-11 12:25:00,20.6,20.64,20.6,20.62,304900.0,11.7919,11.8148,11.7919,11.8033,304900.0
2011-05-11 12:30:00,20.61,20.63,20.6,20.61,706100.0,11.7976,11.809,11.7919,11.7976,706100.0
2011-05-11 12:35:00,20.61,20.65,20.61,20.64,386100.0,11.7976,11.8205,11.7976,11.8148,386100.0
2011-05-11 12:40:00,20.64,20.64,20.62,20.63,260200.0,11.8148,11.8148,11.8033,11.809,260200.0
2011-05-11 12:45:00,20.63,20.64,20.6,20.62,438300.0,11.809,11.8148,11.7919,11.8033,438300.0
2011-05-11 12:50:00,20.62,20.64,20.6,20.63,191300.0,11.8033,11.8148,11.7919,11.809,191300.0
2011-05-11 12:55:00,20.64,20.64,20.61,20.64,177800.0,11.8148,11.8148,11.7976,11.8148,177800.0
2011-05-11 13:00:00,20.64,20.64,20.61,20.61,232500.0,11.8148,11.8148,11.7976,11.7976,232500.0
2011-05-11 13:05:00,20.62,20.63,20.59,20.6,231800.0,11.8033,11.809,11.7862,11.7919,231800.0
2011-05-11 13:10:00,20.6,20.62,20.59,20.62,209300.0,11.7919,11.8033,11.7862,11.8033,209300.0
2011-05-11 13:15:00,20.62,20.62,20.59,20.6,273700.0,11.8033,11.8033,11.7862,11.7919,273700.0
2011-05-11 13:20:00,20.61,20.62,20.59,20.62,182000.0,11.7976,11.8033,11.7862,11.8033,182000.0
2011-05-11 13:25:00,20.62,20.64,20.6,20.64,534400.0,11.8033,11.8148,11.7919,11.8148,534400.0
2011-05-11 13:30:00,20.64,20.64,20.61,20.62,483600.0,11.8148,11.8148,11.7976,11.8033,483600.0
2011-05-11 13:35:00,20.62,20.65,20.6,20.64,2539600.0,11.8033,11.8205,11.7919,11.8148,2539600.0
2011-05-11 13:40:00,20.64,20.68,20.63,20.66,340000.0,11.8148,11.8377,11.809,11.8262,340000.0
2011-05-11 13:45:00,20.67,20.69,20.66,20.67,232300.0,11.8319,11.8434,11.8262,11.8319,232300.0
2011-05-11 13:50:00,20.67,20.69,20.66,20.69,397600.0,11.8319,11.8434,11.8262,11.8434,397600.0
2011-05-11 13:55:00,20.69,20.7,20.68,20.68,285800.0,11.8434,11.8491,11.8377,11.8377,285800.0
2011-05-11 14:00:00,20.69,20.71,20.68,20.69,206500.0,11.8434,11.8548,11.8377,11.8434,206500.0
2011-05-11 14:05:00,20.69,20.7,20.67,20.68,1407600.0,11.8434,11.8491,11.8319,11.8377,1407600.0
2011-05-11 14:10:00,20.68,20.68,20.65,20.67,338100.0,11.8377,11.8377,11.8205,11.8319,338100.0
2011-05-11 14:15:00,20.67,20.67,20.65,20.66,191800.0,11.8319,11.8319,11.8205,11.8262,191800.0
2011-05-11 14:20:00,20.66,20.67,20.63,20.63,469600.0,11.8262,11.8319,11.809,11.809,469600.0
2011-05-11 14:25:00,20.64,20.65,20.61,20.62,340500.0,11.8148,11.8205,11.7976,11.8033,340500.0
2011-05-11 14:30:00,20.62,20.66,20.62,20.64,369300.0,11.8033,11.8262,11.8033,11.8148,369300.0
2011-05-11 14:35:00,20.64,20.67,20.63,20.66,328500.0,11.8148,11.8319,11.809,11.8262,328500.0
2011-05-11 14:40:00,20.66,20.67,20.64,20.65,272000.0,11.8262,11.8319,11.8148,11.8205,272000.0
2011-05-11 14:45:00,20.65,20.66,20.63,20.64,303400.0,11.8205,11.8262,11.809,11.8148,303400.0
2011-05-11 14:50:00,20.64,20.67,20.63,20.66,140500.0,11.8148,11.8319,11.809,11.8262,140500.0
2011-05-11 14:55:00,20.66,20.67,20.62,20.63,244300.0,11.8262,11.8319,11.8033,11.809,244300.0
2011-05-11 15:00:00,20.62,20.63,20.61,20.62,287200.0,11.8033,11.809,11.7976,11.8033,287200.0
2011-05-11 15:05:00,20.62,20.63,20.6,20.61,622600.0,11.8033,11.809,11.7919,11.7976,622600.0
2011-05-11 15:10:00,20.61,20.64,20.6,20.64,398500.0,11.7976,11.8148,11.7919,11.8148,398500.0
2011-05-11 15:15:00,20.63,20.64,20.62,20.62,406900.0,11.809,11.8148,11.8033,11.8033,406900.0
2011-05-11 15:20:00,20.63,20.65,20.62,20.63,338600.0,11.809,11.8205,11.8033,11.809,338600.0
2011-05-11 15:25:00,20.64,20.65,20.62,20.63,380100.0,11.8148,11.8205,11.8033,11.809,380100.0
2011-05-11 15:30:00,20.63,20.64,20.6,20.61,673400.0,11.809,11.8148,11.7919,11.7976,673400.0
2011-05-11 15:35:00,20.61,20.62,20.56,20.58,1143900.0,11.7976,11.8033,11.769,11.7804,1143900.0
2011-05-11 15:40:00,20.57,20.59,20.52,20.55,1465100.0,11.7747,11.7862,11.7461,11.7633,1465100.0
2011-05-11 15:45:00,20.55,20.6,20.55,20.59,1261700.0,11.7633,11.7919,11.7633,11.7862,1261700.0
2011-05-11 15:50:00,20.6,20.62,20.55,20.62,1716000.0,11.7919,11.8033,11.7633,11.8033,1716000.0
2011-05-11 15:55:00,20.62,20.65,20.61,20.61,1359600.0,11.8033,11.8205,11.7976,11.7976,1359600.0
2011-05-12 09:30:00,20.68,20.68,20.6,20.67,884600.0,11.8377,11.8377,11.7919,11.8319,884600.0
2011-05-12 09:35:00,20.66,20.68,20.58,20.58,333000.0,11.8262,11.8377,11.7804,11.7804,333000.0
2011-05-12 09:40:00,20.59,20.63,20.58,20.6,1226700.0,11.7862,11.809,11.7804,11.7919,1226700.0
2011-05-12 09:45:00,20.6,20.65,20.59,20.65,684700.0,11.7919,11.8205,11.7862,11.8205,684700.0
2011-05-12 09:50:00,20.65,20.66,20.63,20.64,313900.0,11.8205,11.8262,11.809,11.8148,313900.0
2011-05-12 09:55:00,20.64,20.67,20.63,20.65,756700.0,11.8148,11.8319,11.809,11.8205,756700.0
2011-05-12 10:00:00,20.65,20.67,20.64,20.65,505200.0,11.8205,11.8319,11.8148,11.8205,505200.0
2011-05-12 10:05:00,20.65,20.68,20.64,20.68,895100.0,11.8205,11.8377,11.8148,11.8377,895100.0
2011-05-12 10:10:00,20.68,20.68,20.64,20.65,430500.0,11.8377,11.8377,11.8148,11.8205,430500.0
2011-05-12 10:15:00,20.66,20.66,20.64,20.65,298100.0,11.8262,11.8262,11.8148,11.8205,298100.0
2011-05-12 10:20:00,20.64,20.66,20.61,20.61,489600.0,11.8148,11.8262,11.7976,11.7976,489600.0
2011-05-12 10:25:00,20.62,20.64,20.61,20.63,260900.0,11.8033,11.8148,11.7976,11.809,260900.0
2011-05-12 10:30:00,20.63,20.66,20.62,20.64,630900.0,11.809,11.8262,11.8033,11.8148,630900.0
2011-05-12 10:35:00,20.64,20.66,20.62,20.64,644800.0,11.8148,11.8262,11.8033,11.8148,644800.0
2011-05-12 10:40:00,20.64,20.64,20.63,20.64,257700.0,11.8148,11.8148,11.809,11.8148,257700.0
2011-05-12 10:45:00,20.64,20.64,20.63,20.63,299400.0,11.8148,11.8148,11.809,11.809,299400.0
2011-05-12 10:50:00,20.63,20.64,20.57,20.61,481200.0,11.809,11.8148,11.7747,11.7976,481200.0
2011-05-12 10:55:00,20.61,20.62,20.59,20.6,290000.0,11.7976,11.8033,11.7862,11.7919,290000.0
2011-05-12 11:00:00,20.61,20.64,20.6,20.63,388100.0,11.7976,11.8148,11.7919,11.809,388100.0
2011-05-12 11:05:00,20.63,20.65,20.62,20.64,164700.0,11.809,11.8205,11.8033,11.8148,164700.0
2011-05-12 11:10:00,20.64,20.67,20.63,20.66,319400.0,11.8148,11.8319,11.809,11.8262,319400.0
2011-05-12 11:15:00,20.66,20.67,20.65,20.67,142300.0,11.8262,11.8319,11.8205,11.8319,142300.0
2011-05-12 11:20:00,20.66,20.7,20.66,20.7,254500.0,11.8262,11.8491,11.8262,11.8491,254500.0
2011-05-12 11:25:00,20.7,20.71,20.68,20.7,270700.0,11.8491,11.8548,11.8377,11.8491,270700.0
2011-05-12 11:30:00,20.7,20.7,20.69,20.69,198400.0,11.8491,11.8491,11.8434,11.8434,198400.0
2011-05-12 11:35:00,20.7,20.73,20.69,20.72,328600.0,11.8491,11.8663,11.8434,11.8606,328600.0
2011-05-12 11:40:00,20.72,20.74,20.71,20.72,231400.0,11.8606,11.872,11.8548,11.8606,231400.0
2011-05-12 11:45:00,20.72,20.73,20.72,20.73,132000.0,11.8606,11.8663,11.8606,11.8663,132000.0
2011-05-12 11:50:00,20.73,20.75,20.72,20.73,584300.0,11.8663,11.8777,11.8606,11.8663,584300.0
2011-05-12 11:55:00,20.73,20.73,20.68,20.69,223700.0,11.8663,11.8663,11.8377,11.8434,223700.0
2011-05-12 12:00:00,20.69,20.69,20.68,20.69,106100.0,11.8434,11.8434,11.8377,11.8434,106100.0
2011-05-12 12:05:00,20.68,20.69,20.68,20.68,40400.0,11.8377,11.8434,11.8377,11.8377,40400.0
2011-05-12 12:10:00,20.69,20.7,20.68,20.69,204300.0,11.8434,11.8491,11.8377,11.8434,204300.0
2011-05-12 12:15:00,20.7,20.7,20.68,20.68,149100.0,11.8491,11.8491,11.8377,11.8377,149100.0
2011-05-12 12:20:00,20.69,20.7,20.68,20.7,90400.0,11.8434,11.8491,11.8377,11.8491,90400.0
2011-05-12 12:25:00,20.69,20.7,20.68,20.7,97400.0,11.8434,11.8491,11.8377,11.8491,97400.0
2011-05-12 12:30:00,20.7,20.71,20.69,20.71,161700.0,11.8491,11.8548,11.8434,11.8548,161700.0
2011-05-12 12:35:00,20.71,20.72,20.7,20.71,141300.0,11.8548,11.8606,11.8491,11.8548,141300.0
2011-05-12 12:40:00,20.72,20.74,20.71,20.73,169200.0,11.8606,11.872,11.8548,11.8663,169200.0
2011-05-12 12:45:00,20.74,20.75,20.73,20.75,77000.0,11.872,11.8777,11.8663,11.8777,77000.0
2011-05-12 12:50:00,20.75,20.75,20.74,20.75,388800.0,11.8777,11.8777,11.872,11.8777,388800.0
2011-05-12 12:55:00,20.75,20.77,20.74,20.77,522800.0,11.8777,11.8892,11.872,11.8892,522800.0
2011-05-12 13:00:00,20.77,20.82,20.76,20.8,525600.0,11.8892,11.9178,11.8835,11.9064,525600.0
2011-05-12 13:05:00,20.81,20.83,20.8,20.82,226200.0,11.9121,11.9235,11.9064,11.9178,226200.0
2011-05-12 13:10:00,20.82,20.85,20.82,20.85,174900.0,11.9178,11.935,11.9178,11.935,174900.0
2011-05-12 13:15:00,20.84,20.86,20.83,20.85,532100.0,11.9293,11.9407,11.9235,11.935,532100.0
2011-05-12 13:20:00,20.85,20.87,20.84,20.86,259100.0,11.935,11.9464,11.9293,11.9407,259100.0
2011-05-12 13:25:00,20.85,20.86,20.84,20.85,109800.0,11.935,11.9407,11.9293,11.935,109800.0
2011-05-12 13:30:00,20.85,20.88,20.84,20.87,483000.0,11.935,11.9522,11.9293,11.9464,483000.0
2011-05-12 13:35:00,20.88,20.9,20.87,20.89,435400.0,11.9522,11.9636,11.9464,11.9579,435400.0
2011-05-12 13:40:00,20.89,20.9,20.88,20.9,204200.0,11.9579,11.9636,11.9522,11.9636,204200.0
2011-05-12 13:45:00,20.9,20.9,20.89,20.9,106300.0,11.9636,11.9636,11.9579,11.9636,106300.0
2011-05-12 13:50:00,20.9,20.95,20.89,20.93,677400.0,11.9636,11.9922,11.9579,11.9808,677400.0
2011-05-12 13:55:00,20.93,20.94,20.91,20.91,143500.0,11.9808,11.9865,11.9693,11.9693,143500.0
2011-05-12 14:00:00,20.91,20.93,20.9,20.93,315100.0,11.9693,11.9808,11.9636,11.9808,315100.0
2011-05-12 14:05:00,20.93,20.98,20.92,20.94,722600.0,11.9808,12.0094,11.9751,11.9865,722600.0
2011-05-12 14:10:00,20.95,20.95,20.9,20.9,590200.0,11.9922,11.9922,11.9636,11.9636,590200.0
2011-05-12 14:15:00,20.9,20.92,20.89,20.91,266200.0,11.9636,11.9751,11.9579,11.9693,266200.0
2011-05-12 14:20:00,20.91,20.92,20.89,20.91,205600.0,11.9693,11.9751,11.9579,11.9693,205600.0
2011-05-12 14:25:00,20.9,20.93,20.9,20.91,267700.0,11.9636,11.9808,11.9636,11.9693,267700.0
2011-05-12 14:30:00,20.92,20.96,20.91,20.95,474700.0,11.9751,11.9979,11.9693,11.9922,474700.0
2011-05-12 14:35:00,20.95,20.95,20.93,20.93,175500.0,11.9922,11.9922,11.9808,11.9808,175500.0
2011-05-12 14:40:00,20.93,20.94,20.93,20.94,89300.0,11.9808,11.9865,11.9808,11.9865,89300.0
2011-05-12 14:45:00,20.94,20.95,20.93,20.95,149500.0,11.9865,11.9922,11.9808,11.9922,149500.0
2011-05-12 14:50:00,20.95,20.95,20.89,20.9,477400.0,11.9922,11.9922,11.9579,11.9636,477400.0
2011-05-12 14:55:00,20.9,20.91,20.88,20.89,319100.0,11.9636,11.9693,11.9522,11.9579,319100.0
2011-05-12 15:00:00,20.89,20.91,20.87,20.89,282600.0,11.9579,11.9693,11.9464,11.9579,282600.0
2011-05-12 15:05:00,20.89,20.93,20.89,20.92,501700.0,11.9579,11.9808,11.9579,11.9751,501700.0
2011-05-12 15:10:00,20.91,20.92,20.9,20.9,295500.0,11.9693,11.9751,11.9636,11.9636,295500.0
2011-05-12 15:15:00,20.9,20.94,20.89,20.92,649000.0,11.9636,11.9865,11.9579,11.9751,649000.0
2011-05-12 15:20:00,20.92,20.95,20.91,20.93,660800.0,11.9751,11.9922,11.9693,11.9808,660800.0
2011-05-12 15:25:00,20.93,20.94,20.91,20.94,245000.0,11.9808,11.9865,11.9693,11.9865,245000.0
2011-05-12 15:30:00,20.94,20.95,20.9,20.93,560400.0,11.9865,11.9922,11.9636,11.9808,560400.0
2011-05-12 15:35:00,20.93,20.93,20.9,20.93,505600.0,11.9808,11.9808,11.9636,11.9808,505600.0
2011-05-12 15:40:00,20.93,20.94,20.91,20.94,458200.0,11.9808,11.9865,11.9693,11.9865,458200.0
2011-05-12 15:45:00,20.94,20.95,20.92,20.92,732800.0,11.9865,11.9922,11.9751,11.9751,732800.0
2011-05-12 15:50:00,20.92,20.95,20.91,20.93,952800.0,11.9751,11.9922,11.9693,11.9808,952800.0
2011-05-12 15:55:00,20.93,20.94,20.89,20.91,1822100.0,11.9808,11.9865,11.9579,11.9693,1822100.0
2011-05-13 09:30:00,20.95,20.98,20.85,20.86,845600.0,11.9922,12.0094,11.935,11.9407,845600.0
2011-05-13 09:35:00,20.85,20.9,20.85,20.89,358800.0,11.935,11.9636,11.935,11.9579,358800.0
2011-05-13 09:40:00,20.9,20.97,20.89,20.96,390600.0,11.9636,12.0037,11.9579,11.9979,390600.0
2011-05-13 09:45:00,20.95,20.98,20.95,20.96,632200.0,11.9922,12.0094,11.9922,11.9979,632200.0
2011-05-13 09:50:00,20.97,20.98,20.93,20.97,342300.0,12.0037,12.0094,11.9808,12.0037,342300.0
2011-05-13 09:55:00,20.98,20.99,20.97,20.98,277900.0,12.0094,12.0151,12.0037,12.0094,277900.0
2011-05-13 10:00:00,20.97,20.99,20.95,20.97,579400.0,12.0037,12.0151,11.9922,12.0037,579400.0
2011-05-13 10:05:00,20.96,20.97,20.92,20.94,884200.0,11.9979,12.0037,11.9751,11.9865,884200.0
2011-05-13 10:10:00,20.94,20.95,20.9,20.92,831100.0,11.9865,11.9922,11.9636,11.9751,831100.0
2011-05-13 10:15:00,20.92,20.95,20.91,20.94,470400.0,11.9751,11.9922,11.9693,11.9865,470400.0
2011-05-13 10:20:00,20.95,20.95,20.92,20.93,357700.0,11.9922,11.9922,11.9751,11.9808,357700.0
2011-05-13 10:25:00,20.93,20.95,20.92,20.94,207800.0,11.9808,11.9922,11.9751,11.9865,207800.0
2011-05-13 10:30:00,20.95,20.95,20.9,20.91,427200.0,11.9922,11.9922,11.9636,11.9693,427200.0
2011-05-13 10:35:00,20.92,20.94,20.89,20.9,636700.0,11.9751,11.9865,11.9579,11.9636,636700.0
2011-05-13 10:40:00,20.9,20.92,20.9,20.92,477800.0,11.9636,11.9751,11.9636,11.9751,477800.0
2011-05-13 10:45:00,20.91,20.92,20.9,20.91,887600.0,11.9693,11.9751,11.9636,11.9693,887600.0
2011-05-13 10:50:00,20.91,20.92,20.9,20.91,403700.0,11.9693,11.9751,11.9636,11.9693,403700.0
2011-05-13 10:55:00,20.91,20.91,20.9,20.91,138500.0,11.9693,11.9693,11.9636,11.9693,138500.0
2011-05-13 11:00:00,20.91,20.91,20.89,20.89,356500.0,11.9693,11.9693,11.9579,11.9579,356500.0
2011-05-13 11:05:00,20.9,20.92,20.88,20.9,458500.0,11.9636,11.9751,11.9522,11.9636,458500.0
2011-05-13 11:10:00,20.9,20.94,20.9,20.94,224600.0,11.9636,11.9865,11.9636,11.9865,224600.0
2011-05-13 11:15:00,20.94,20.95,20.92,20.93,426900.0,11.9865,11.9922,11.9751,11.9808,426900.0
2011-05-13 11:20:00,20.92,20.94,20.89,20.9,504000.0,11.9751,11.9865,11.9579,11.9636,504000.0
2011-05-13 11:25:00,20.9,20.95,20.89,20.91,787000.0,11.9636,11.9922,11.9579,11.9693,787000.0
2011-05-13 11:30:00,20.91,20.92,20.9,20.9,222600.0,11.9693,11.9751,11.9636,11.9636,222600.0
2011-05-13 11:35:00,20.91,20.93,20.9,20.92,480700.0,11.9693,11.9808,11.9636,11.9751,480700.0
2011-05-13 11:40:00,20.92,20.93,20.91,20.92,220000.0,11.9751,11.9808,11.9693,11.9751,220000.0
2011-05-13 11:45:00,20.92,20.94,20.91,20.93,406500.0,11.9751,11.9865,11.9693,11.9808,406500.0
2011-05-13 11:50:00,20.92,20.95,20.92,20.94,337300.0,11.9751,11.9922,11.9751,11.9865,337300.0
2011-05-13 11:55:00,20.95,20.96,20.92,20.93,1052100.0,11.9922,11.9979,11.9751,11.9808,1052100.0
2011-05-13 12:00:00,20.93,20.94,20.91,20.91,220100.0,11.9808,11.9865,11.9693,11.9693,220100.0
2011-05-13 12:05:00,20.91,20.93,20.85,20.86,526800.0,11.9693,11.9808,11.935,11.9407,526800.0
2011-05-13 12:10:00,20.85,20.88,20.8,20.81,582800.0,11.935,11.9522,11.9064,11.9121,582800.0
2011-05-13 12:15:00,20.8,20.85,20.79,20.82,709900.0,11.9064,11.935,11.9006,11.9178,709900.0
2011-05-13 12:20:00,20.81,20.82,20.79,20.79,452600.0,11.9121,11.9178,11.9006,11.9006,452600.0
2011-05-13 12:25:00,20.79,20.84,20.78,20.84,336600.0,11.9006,11.9293,11.8949,11.9293,336600.0
2011-05-13 12:30:00,20.84,20.86,20.83,20.84,248400.0,11.9293,11.9407,11.9235,11.9293,248400.0
2011-05-13 12:35:00,20.84,20.86,20.83,20.85,131500.0,11.9293,11.9407,11.9235,11.935,131500.0
2011-05-13 12:40:00,20.84,20.85,20.83,20.84,159100.0,11.9293,11.935,11.9235,11.9293,159100.0
2011-05-13 12:45:00,20.83,20.86,20.83,20.85,196000.0,11.9235,11.9407,11.9235,11.935,196000.0
2011-05-13 12:50:00,20.84,20.87,20.84,20.85,271400.0,11.9293,11.9464,11.9293,11.935,271400.0
2011-05-13 12:55:00,20.85,20.85,20.82,20.83,253800.0,11.935,11.935,11.9178,11.9235,253800.0
2011-05-13 13:00:00,20.83,20.86,20.82,20.85,218700.0,11.9235,11.9407,11.9178,11.935,218700.0
2011-05-13 13:05:00,20.85,20.85,20.83,20.83,303600.0,11.935,11.935,11.9235,11.9235,303600.0
2011-05-13 13:10:00,20.83,20.84,20.82,20.84,210600.0,11.9235,11.9293,11.9178,11.9293,210600.0
2011-05-13 13:15:00,20.84,20.86,20.83,20.85,445400.0,11.9293,11.9407,11.9235,11.935,445400.0
2011-05-13 13:20:00,20.86,20.88,20.85,20.86,291700.0,11.9407,11.9522,11.935,11.9407,291700.0
2011-05-13 13:25:00,20.87,20.87,20.84,20.85,462800.0,11.9464,11.9464,11.9293,11.935,462800.0
2011-05-13 13:30:00,20.85,20.85,20.84,20.84,136700.0,11.935,11.935,11.9293,11.9293,136700.0
2011-05-13 13:35:00,20.84,20.85,20.84,20.84,195100.0,11.9293,11.935,11.9293,11.9293,195100.0
2011-05-13 13:40:00,20.84,20.86,20.84,20.85,151900.0,11.9293,11.9407,11.9293,11.935,151900.0
2011-05-13 13:45:00,20.86,20.88,20.85,20.87,154800.0,11.9407,11.9522,11.935,11.9464,154800.0
2011-05-13 13:50:00,20.87,20.88,20.85,20.86,193900.0,11.9464,11.9522,11.935,11.9407,193900.0
2011-05-13 13:55:00,20.85,20.87,20.85,20.86,236300.0,11.935,11.9464,11.935,11.9407,236300.0
2011-05-13 14:00:00,20.85,20.87,20.84,20.85,552700.0,11.935,11.9464,11.9293,11.935,552700.0
2011-05-13 14:05:00,20.86,20.86,20.84,20.85,484100.0,11.9407,11.9407,11.9293,11.935,484100.0
2011-05-13 14:10:00,20.85,20.88,20.84,20.88,194300.0,11.935,11.9522,11.9293,11.9522,194300.0
2011-05-13 14:15:00,20.88,20.89,20.87,20.88,280100.0,11.9522,11.9579,11.9464,11.9522,280100.0
2011-05-13 14:20:00,20.88,20.94,20.88,20.93,445800.0,11.9522,11.9865,11.9522,11.9808,445800.0
2011-05-13 14:25:00,20.93,20.95,20.91,20.95,952800.0,11.9808,11.9922,11.9693,11.9922,952800.0
2011-05-13 14:30:00,20.95,20.96,20.94,20.94,691500.0,11.9922,11.9979,11.9865,11.9865,691500.0
2011-05-13 14:35:00,20.94,20.95,20.94,20.95,129000.0,11.9865,11.9922,11.9865,11.9922,129000.0
2011-05-13 14:40:00,20.95,20.95,20.92,20.93,283600.0,11.9922,11.9922,11.9751,11.9808,283600.0
2011-05-13 14:45:00,20.93,20.97,20.93,20.95,657100.0,11.9808,12.0037,11.9808,11.9922,657100.0
2011-05-13 14:50:00,20.95,20.96,20.93,20.93,310400.0,11.9922,11.9979,11.9808,11.9808,310400.0
2011-05-13 14:55:00,20.94,20.94,20.89,20.89,212700.0,11.9865,11.9865,11.9579,11.9579,212700.0
2011-05-13 15:00:00,20.9,20.91,20.89,20.9,217000.0,11.9636,11.9693,11.9579,11.9636,217000.0
2011-05-13 15:05:00,20.89,20.91,20.89,20.9,184900.0,11.9579,11.9693,11.9579,11.9636,184900.0
2011-05-13 15:10:00,20.9,20.92,20.89,20.92,406700.0,11.9636,11.9751,11.9579,11.9751,406700.0
2011-05-13 15:15:00,20.92,20.92,20.89,20.89,283800.0,11.9751,11.9751,11.9579,11.9579,283800.0
2011-05-13 15:20:00,20.89,20.91,20.87,20.88,334400.0,11.9579,11.9693,11.9464,11.9522,334400.0
2011-05-13 15:25:00,20.88,20.88,20.84,20.87,582500.0,11.9522,11.9522,11.9293,11.9464,582500.0
2011-05-13 15:30:00,20.87,20.89,20.86,20.88,574500.0,11.9464,11.9579,11.9407,11.9522,574500.0
2011-05-13 15:35:00,20.88,20.92,20.87,20.89,740200.0,11.9522,11.9751,11.9464,11.9579,740200.0
2011-05-13 15:40:00,20.9,20.9,20.88,20.89,308200.0,11.9636,11.9636,11.9522,11.9579,308200.0
2011-05-13 15:45:00,20.89,20.91,20.88,20.91,340600.0,11.9579,11.9693,11.9522,11.9693,340600.0
2011-05-13 15:50:00,20.9,20.91,20.86,20.89,498900.0,11.9636,11.9693,11.9407,11.9579,498900.0
2011-05-13 15:55:00,20.9,20.92,20.89,20.92,947100.0,11.9636,11.9751,11.9579,11.9751,947100.0
2011-05-16 09:30:00,20.85,20.9,20.78,20.79,1052100.0,11.935,11.9636,11.8949,11.9006,1052100.0
2011-05-16 09:35:00,20.79,20.88,20.79,20.87,763100.0,11.9006,11.9522,11.9006,11.9464,763100.0
2011-05-16 09:40:00,20.88,20.9,20.86,20.87,422200.0,11.9522,11.9636,11.9407,11.9464,422200.0
2011-05-16 09:45:00,20.87,20.88,20.85,20.85,629000.0,11.9464,11.9522,11.935,11.935,629000.0
2011-05-16 09:50:00,20.86,20.9,20.84,20.9,399100.0,11.9407,11.9636,11.9293,11.9636,399100.0
2011-05-16 09:55:00,20.9,21.0,20.89,21.0,865600.0,11.9636,12.0208,11.9579,12.0208,865600.0
2011-05-16 10:00:00,20.99,21.02,20.96,20.97,1018000.0,12.0151,12.0323,11.9979,12.0037,1018000.0
2011-05-16 10:05:00,20.97,21.0,20.97,21.0,610500.0,12.0037,12.0208,12.0037,12.0208,610500.0
2011-05-16 10:10:00,20.99,21.02,20.98,21.01,408100.0,12.0151,12.0323,12.0094,12.0266,408100.0
2011-05-16 10:15:00,21.01,21.04,21.0,21.04,534000.0,12.0266,12.0437,12.0208,12.0437,534000.0
2011-05-16 10:20:00,21.03,21.05,21.01,21.01,404400.0,12.038,12.0495,12.0266,12.0266,404400.0
2011-05-16 10:25:00,21.02,21.09,21.01,21.08,979800.0,12.0323,12.0724,12.0266,12.0666,979800.0
2011-05-16 10:30:00,21.09,21.1,21.07,21.09,500400.0,12.0724,12.0781,12.0609,12.0724,500400.0
2011-05-16 10:35:00,21.08,21.11,21.08,21.09,568000.0,12.0666,12.0838,12.0666,12.0724,568000.0
2011-05-16 10:40:00,21.1,21.1,21.07,21.08,256600.0,12.0781,12.0781,12.0609,12.0666,256600.0
2011-05-16 10:45:00,21.08,21.1,21.08,21.08,228000.0,12.0666,12.0781,12.0666,12.0666,228000.0
2011-05-16 10:50:00,21.09,21.1,21.08,21.09,113300.0,12.0724,12.0781,12.0666,12.0724,113300.0
2011-05-16 10:55:00,21.09,21.1,21.08,21.1,375400.0,12.0724,12.0781,12.0666,12.0781,375400.0
2011-05-16 11:00:00,21.1,21.12,21.09,21.1,566100.0,12.0781,12.0895,12.0724,12.0781,566100.0
2011-05-16 11:05:00,21.1,21.11,21.09,21.09,401200.0,12.0781,12.0838,12.0724,12.0724,401200.0
2011-05-16 11:10:00,21.09,21.1,21.06,21.07,545600.0,12.0724,12.0781,12.0552,12.0609,545600.0
2011-05-16 11:15:00,21.08,21.1,21.07,21.08,463300.0,12.0666,12.0781,12.0609,12.0666,463300.0
2011-05-16 11:20:00,21.08,21.12,21.07,21.11,416900.0,12.0666,12.0895,12.0609,12.0838,416900.0
2011-05-16 11:25:00,21.11,21.12,21.1,21.12,312300.0,12.0838,12.0895,12.0781,12.0895,312300.0
2011-05-16 11:30:00,21.12,21.13,21.11,21.12,277300.0,12.0895,12.0953,12.0838,12.0895,277300.0
2011-05-16 11:35:00,21.11,21.12,21.1,21.1,485100.0,12.0838,12.0895,12.0781,12.0781,485100.0
2011-05-16 11:40:00,21.11,21.11,21.09,21.11,641300.0,12.0838,12.0838,12.0724,12.0838,641300.0
2011-05-16 11:45:00,21.11,21.11,21.08,21.08,171700.0,12.0838,12.0838,12.0666,12.0666,171700.0
2011-05-16 11:50:00,21.09,21.1,21.06,21.09,318100.0,12.0724,12.0781,12.0552,12.0724,318100.0
2011-05-16 11:55:00,21.09,21.09,21.05,21.05,282200.0,12.0724,12.0724,12.0495,12.0495,282200.0
2011-05-16 12:00:00,21.06,21.07,21.05,21.05,167100.0,12.0552,12.0609,12.0495,12.0495,167100.0
2011-05-16 12:05:00,21.05,21.06,21.02,21.02,166100.0,12.0495,12.0552,12.0323,12.0323,166100.0
2011-05-16 12:10:00,21.02,21.03,21.02,21.02,103400.0,12.0323,12.038,12.0323,12.0323,103400.0
2011-05-16 12:15:00,21.02,21.05,21.02,21.05,296900.0,12.0323,12.0495,12.0323,12.0495,296900.0
2011-05-16 12:20:00,21.05,21.06,21.04,21.04,210000.0,12.0495,12.0552,12.0437,12.0437,210000.0
2011-05-16 12:25:00,21.05,21.05,21.04,21.05,70400.0,12.0495,12.0495,12.0437,12.0495,70400.0
2011-05-16 12:30:00,21.04,21.05,21.04,21.05,101800.0,12.0437,12.0495,12.0437,12.0495,101800.0
2011-05-16 12:35:00,21.04,21.06,21.04,21.05,151600.0,12.0437,12.0552,12.0437,12.0495,151600.0
2011-05-16 12:40:00,21.05,21.07,21.05,21.05,408100.0,12.0495,12.0609,12.0495,12.0495,408100.0
2011-05-16 12:45:00,21.05,21.06,21.02,21.02,200700.0,12.0495,12.0552,12.0323,12.0323,200700.0
2011-05-16 12:50:00,21.02,21.03,20.99,20.99,281400.0,12.0323,12.038,12.0151,12.0151,281400.0
2011-05-16 12:55:00,20.99,21.0,20.96,20.98,283100.0,12.0151,12.0208,11.9979,12.0094,283100.0
2011-05-16 13:00:00,20.98,20.99,20.96,20.98,239000.0,12.0094,12.0151,11.9979,12.0094,239000.0
2011-05-16 13:05:00,20.98,21.01,20.97,20.99,224700.0,12.0094,12.0266,12.0037,12.0151,224700.0
2011-05-16 13:10:00,20.99,21.01,20.99,21.01,182200.0,12.0151,12.0266,12.0151,12.0266,182200.0
2011-05-16 13:15:00,21.0,21.02,21.0,21.02,343900.0,12.0208,12.0323,12.0208,12.0323,343900.0
2011-05-16 13:20:00,21.02,21.02,20.99,21.0,240000.0,12.0323,12.0323,12.0151,12.0208,240000.0
2011-05-16 13:25:00,21.0,21.03,21.0,21.03,164300.0,12.0208,12.038,12.0208,12.038,164300.0
2011-05-16 13:30:00,21.03,21.04,21.02,21.04,124000.0,12.038,12.0437,12.0323,12.0437,124000.0
2011-05-16 13:35:00,21.04,21.05,21.03,21.05,113100.0,12.0437,12.0495,12.038,12.0495,113100.0
2011-05-16 13:40:00,21.05,21.05,21.03,21.05,167600.0,12.0495,12.0495,12.038,12.0495,167600.0
2011-05-16 13:45:00,21.05,21.06,21.05,21.05,85000.0,12.0495,12.0552,12.0495,12.0495,85000.0
2011-05-16 13:50:00,21.05,21.07,21.05,21.05,232200.0,12.0495,12.0609,12.0495,12.0495,232200.0
2011-05-16 13:55:00,21.05,21.06,21.03,21.04,265300.0,12.0495,12.0552,12.038,12.0437,265300.0
2011-05-16 14:00:00,21.03,21.04,21.02,21.04,140500.0,12.038,12.0437,12.0323,12.0437,140500.0
2011-05-16 14:05:00,21.03,21.05,21.02,21.04,254300.0,12.038,12.0495,12.0323,12.0437,254300.0
2011-05-16 14:10:00,21.04,21.05,21.02,21.03,114300.0,12.0437,12.0495,12.0323,12.038,114300.0
2011-05-16 14:15:00,21.03,21.06,21.02,21.06,285600.0,12.038,12.0552,12.0323,12.0552,285600.0
2011-05-16 14:20:00,21.05,21.06,21.04,21.05,190400.0,12.0495,12.0552,12.0437,12.0495,190400.0
2011-05-16 14:25:00,21.05,21.06,21.04,21.05,291300.0,12.0495,12.0552,12.0437,12.0495,291300.0
2011-05-16 14:30:00,21.05,21.06,21.03,21.04,457800.0,12.0495,12.0552,12.038,12.0437,457800.0
2011-05-16 14:35:00,21.03,21.05,21.02,21.05,309900.0,12.038,12.0495,12.0323,12.0495,309900.0
2011-05-16 14:40:00,21.05,21.05,21.01,21.01,1408300.0,12.0495,12.0495,12.0266,12.0266,1408300.0
2011-05-16 14:45:00,21.01,21.02,20.99,20.99,561700.0,12.0266,12.0323,12.0151,12.0151,561700.0
2011-05-16 14:50:00,21.0,21.01,20.99,20.99,414500.0,12.0208,12.0266,12.0151,12.0151,414500.0
2011-05-16 14:55:00,20.99,21.01,20.99,21.0,558500.0,12.0151,12.0266,12.0151,12.0208,558500.0
2011-05-16 15:00:00,21.0,21.01,20.97,21.01,758100.0,12.0208,12.0266,12.0037,12.0266,758100.0
2011-05-16 15:05:00,21.01,21.01,20.98,21.0,1336700.0,12.0266,12.0266,12.0094,12.0208,1336700.0
2011-05-16 15:10:00,21.0,21.01,20.99,21.01,325700.0,12.0208,12.0266,12.0151,12.0266,325700.0
2011-05-16 15:15:00,21.0,21.01,20.97,20.97,512600.0,12.0208,12.0266,12.0037,12.0037,512600.0
2011-05-16 15:20:00,20.97,20.98,20.95,20.95,1141500.0,12.0037,12.0094,11.9922,11.9922,1141500.0
2011-05-16 15:25:00,20.96,20.97,20.95,20.96,557300.0,11.9979,12.0037,11.9922,11.9979,557300.0
2011-05-16 15:30:00,20.96,20.99,20.95,20.99,422100.0,11.9979,12.0151,11.9922,12.0151,422100.0
2011-05-16 15:35:00,20.99,21.0,20.96,20.98,300900.0,12.0151,12.0208,11.9979,12.0094,300900.0
2011-05-16 15:40:00,20.98,20.98,20.94,20.95,783300.0,12.0094,12.0094,11.9865,11.9922,783300.0
2011-05-16 15:45:00,20.96,20.97,20.92,20.93,841300.0,11.9979,12.0037,11.9751,11.9808,841300.0
2011-05-16 15:50:00,20.94,20.99,20.93,20.99,2576600.0,11.9865,12.0151,11.9808,12.0151,2576600.0
2011-05-16 15:55:00,20.99,21.01,20.97,20.97,2267200.0,12.0151,12.0266,12.0037,12.0037,2267200.0
2011-05-17 09:30:00,21.08,21.11,20.98,21.09,2404900.0,12.0666,12.0838,12.0094,12.0724,2404900.0
2011-05-17 09:35:00,21.09,21.1,21.05,21.09,883900.0,12.0724,12.0781,12.0495,12.0724,883900.0
2011-05-17 09:40:00,21.09,21.09,21.05,21.08,599800.0,12.0724,12.0724,12.0495,12.0666,599800.0
2011-05-17 09:45:00,21.08,21.12,21.02,21.1,1368400.0,12.0666,12.0895,12.0323,12.0781,1368400.0
2011-05-17 09:50:00,21.1,21.12,21.09,21.11,831000.0,12.0781,12.0895,12.0724,12.0838,831000.0
2011-05-17 09:55:00,21.11,21.13,21.1,21.12,354800.0,12.0838,12.0953,12.0781,12.0895,354800.0
2011-05-17 10:00:00,21.13,21.15,21.12,21.15,781100.0,12.0953,12.1067,12.0895,12.1067,781100.0
2011-05-17 10:05:00,21.14,21.15,21.1,21.12,1648800.0,12.101,12.1067,12.0781,12.0895,1648800.0
2011-05-17 10:10:00,21.12,21.16,21.11,21.15,1624000.0,12.0895,12.1124,12.0838,12.1067,1624000.0
2011-05-17 10:15:00,21.16,21.2,21.15,21.19,805800.0,12.1124,12.1353,12.1067,12.1296,805800.0
2011-05-17 10:20:00,21.18,21.2,21.17,21.19,501200.0,12.1239,12.1353,12.1182,12.1296,501200.0
2011-05-17 10:25:00,21.18,21.21,21.18,21.2,1097800.0,12.1239,12.1411,12.1239,12.1353,1097800.0
2011-05-17 10:30:00,21.2,21.21,21.17,21.17,844500.0,12.1353,12.1411,12.1182,12.1182,844500.0
2011-05-17 10:35:00,21.18,21.19,21.15,21.16,871000.0,12.1239,12.1296,12.1067,12.1124,871000.0
2011-05-17 10:40:00,21.15,21.16,21.11,21.13,1103100.0,12.1067,12.1124,12.0838,12.0953,1103100.0
2011-05-17 10:45:00,21.12,21.14,21.11,21.14,351400.0,12.0895,12.101,12.0838,12.101,351400.0
2011-05-17 10:50:00,21.14,21.15,21.12,21.12,786500.0,12.101,12.1067,12.0895,12.0895,786500.0
2011-05-17 10:55:00,21.12,21.17,21.12,21.17,915200.0,12.0895,12.1182,12.0895,12.1182,915200.0
2011-05-17 11:00:00,21.17,21.19,21.13,21.18,1593800.0,12.1182,12.1296,12.0953,12.1239,1593800.0
2011-05-17 11:05:00,21.17,21.18,21.16,21.17,827800.0,12.1182,12.1239,12.1124,12.1182,827800.0
2011-05-17 11:10:00,21.16,21.19,21.16,21.16,1735800.0,12.1124,12.1296,12.1124,12.1124,1735800.0
2011-05-17 11:15:00,21.17,21.17,21.13,21.16,876400.0,12.1182,12.1182,12.0953,12.1124,876400.0
2011-05-17 11:20:00,21.17,21.17,21.12,21.12,622600.0,12.1182,12.1182,12.0895,12.0895,622600.0
2011-05-17 11:25:00,21.12,21.16,21.12,21.15,525200.0,12.0895,12.1124,12.0895,12.1067,525200.0
2011-05-17 11:30:00,21.15,21.17,21.13,21.14,380400.0,12.1067,12.1182,12.0953,12.101,380400.0
2011-05-17 11:35:00,21.13,21.15,21.08,21.08,690400.0,12.0953,12.1067,12.0666,12.0666,690400.0
2011-05-17 11:40:00,21.08,21.11,21.08,21.08,663300.0,12.0666,12.0838,12.0666,12.0666,663300.0
2011-05-17 11:45:00,21.08,21.12,21.07,21.11,1212800.0,12.0666,12.0895,12.0609,12.0838,1212800.0
2011-05-17 11:50:00,21.11,21.11,21.08,21.09,226400.0,12.0838,12.0838,12.0666,12.0724,226400.0
2011-05-17 11:55:00,21.08,21.11,21.07,21.07,603200.0,12.0666,12.0838,12.0609,12.0609,603200.0
2011-05-17 12:00:00,21.07,21.1,21.07,21.1,296000.0,12.0609,12.0781,12.0609,12.0781,296000.0
2011-05-17 12:05:00,21.1,21.1,21.09,21.1,130100.0,12.0781,12.0781,12.0724,12.0781,130100.0
2011-05-17 12:10:00,21.09,21.13,21.09,21.13,372800.0,12.0724,12.0953,12.0724,12.0953,372800.0
2011-05-17 12:15:00,21.13,21.13,21.09,21.09,437400.0,12.0953,12.0953,12.0724,12.0724,437400.0
2011-05-17 12:20:00,21.1,21.12,21.09,21.09,269200.0,12.0781,12.0895,12.0724,12.0724,269200.0
2011-05-17 12:25:00,21.1,21.1,21.07,21.1,420700.0,12.0781,12.0781,12.0609,12.0781,420700.0
2011-05-17 12:30:00,21.1,21.1,21.06,21.07,486700.0,12.0781,12.0781,12.0552,12.0609,486700.0
2011-05-17 12:35:00,21.07,21.08,21.04,21.05,188400.0,12.0609,12.0666,12.0437,12.0495,188400.0
2011-05-17 12:40:00,21.04,21.11,21.04,21.1,1008500.0,12.0437,12.0838,12.0437,12.0781,1008500.0
2011-05-17 12:45:00,21.11,21.11,21.03,21.03,336100.0,12.0838,12.0838,12.038,12.038,336100.0
2011-05-17 12:50:00,21.03,21.06,21.03,21.04,607000.0,12.038,12.0552,12.038,12.0437,607000.0
2011-05-17 12:55:00,21.04,21.05,21.02,21.04,258800.0,12.0437,12.0495,12.0323,12.0437,258800.0
2011-05-17 13:00:00,21.04,21.04,21.01,21.02,258900.0,12.0437,12.0437,12.0266,12.0323,258900.0
2011-05-17 13:05:00,21.02,21.03,21.01,21.03,347300.0,12.0323,12.038,12.0266,12.038,347300.0
2011-05-17 13:10:00,21.02,21.06,21.02,21.05,250400.0,12.0323,12.0552,12.0323,12.0495,250400.0
2011-05-17 13:15:00,21.05,21.08,21.05,21.08,628700.0,12.0495,12.0666,12.0495,12.0666,628700.0
2011-05-17 13:20:00,21.07,21.09,21.07,21.09,284800.0,12.0609,12.0724,12.0609,12.0724,284800.0
2011-05-17 13:25:00,21.09,21.11,21.08,21.1,342400.0,12.0724,12.0838,12.0666,12.0781,342400.0
2011-05-17 13:30:00,21.1,21.11,21.08,21.08,448600.0,12.0781,12.0838,12.0666,12.0666,448600.0
2011-05-17 13:35:00,21.08,21.09,21.07,21.07,369500.0,12.0666,12.0724,12.0609,12.0609,369500.0
2011-05-17 13:40:00,21.07,21.09,21.06,21.09,319200.0,12.0609,12.0724,12.0552,12.0724,319200.0
2011-05-17 13:45:00,21.09,21.11,21.08,21.08,246500.0,12.0724,12.0838,12.0666,12.0666,246500.0
2011-05-17 13:50:00,21.08,21.09,21.07,21.07,255000.0,12.0666,12.0724,12.0609,12.0609,255000.0
2011-05-17 13:55:00,21.07,21.11,21.06,21.11,370500.0,12.0609,12.0838,12.0552,12.0838,370500.0
2011-05-17 14:00:00,21.1,21.13,21.1,21.12,322000.0,12.0781,12.0953,12.0781,12.0895,322000.0
2011-05-17 14:05:00,21.12,21.14,21.11,21.13,468300.0,12.0895,12.101,12.0838,12.0953,468300.0
2011-05-17 14:10:00,21.12,21.14,21.11,21.14,406300.0,12.0895,12.101,12.0838,12.101,406300.0
2011-05-17 14:15:00,21.13,21.15,21.12,21.13,624200.0,12.0953,12.1067,12.0895,12.0953,624200.0
2011-05-17 14:20:00,21.13,21.14,21.12,21.13,321200.0,12.0953,12.101,12.0895,12.0953,321200.0
2011-05-17 14:25:00,21.12,21.18,21.12,21.14,1279800.0,12.0895,12.1239,12.0895,12.101,1279800.0
2011-05-17 14:30:00,21.14,21.15,21.13,21.15,224300.0,12.101,12.1067,12.0953,12.1067,224300.0
2011-05-17 14:35:00,21.14,21.18,21.14,21.17,793400.0,12.101,12.1239,12.101,12.1182,793400.0
2011-05-17 14:40:00,21.17,21.18,21.13,21.15,972700.0,12.1182,12.1239,12.0953,12.1067,972700.0
2011-05-17 14:45:00,21.15,21.17,21.13,21.16,1272700.0,12.1067,12.1182,12.0953,12.1124,1272700.0
2011-05-17 14:50:00,21.16,21.18,21.15,21.18,614400.0,12.1124,12.1239,12.1067,12.1239,614400.0
2011-05-17 14:55:00,21.17,21.21,21.17,21.19,1134700.0,12.1182,12.1411,12.1182,12.1296,1134700.0
2011-05-17 15:00:00,21.2,21.2,21.17,21.18,394400.0,12.1353,12.1353,12.1182,12.1239,394400.0
2011-05-17 15:05:00,21.18,21.18,21.15,21.17,389200.0,12.1239,12.1239,12.1067,12.1182,389200.0
2011-05-17 15:10:00,21.18,21.2,21.17,21.18,662100.0,12.1239,12.1353,12.1182,12.1239,662100.0
2011-05-17 15:15:00,21.17,21.19,21.15,21.15,952600.0,12.1182,12.1296,12.1067,12.1067,952600.0
2011-05-17 15:20:00,21.15,21.18,21.14,21.15,635700.0,12.1067,12.1239,12.101,12.1067,635700.0
2011-05-17 15:25:00,21.15,21.16,21.13,21.14,525200.0,12.1067,12.1124,12.0953,12.101,525200.0
2011-05-17 15:30:00,21.15,21.17,21.14,21.17,745600.0,12.1067,12.1182,12.101,12.1182,745600.0
2011-05-17 15:35:00,21.17,21.18,21.15,21.17,996800.0,12.1182,12.1239,12.1067,12.1182,996800.0
2011-05-17 15:40:00,21.17,21.18,21.12,21.12,774100.0,12.1182,12.1239,12.0895,12.0895,774100.0
2011-05-17 15:45:00,21.12,21.16,21.11,21.14,774400.0,12.0895,12.1124,12.0838,12.101,774400.0
2011-05-17 15:50:00,21.14,21.16,21.13,21.16,820600.0,12.101,12.1124,12.0953,12.1124,820600.0
2011-05-17 15:55:00,21.16,21.16,21.12,21.14,1721900.0,12.1124,12.1124,12.0895,12.101,1721900.0
2011-05-18 09:30:00,21.11,21.18,21.1,21.13,1320300.0,12.0838,12.1239,12.0781,12.0953,1320300.0
2011-05-18 09:35:00,21.12,21.15,21.09,21.11,313100.0,12.0895,12.1067,12.0724,12.0838,313100.0
2011-05-18 09:40:00,21.11,21.12,21.06,21.09,645000.0,12.0838,12.0895,12.0552,12.0724,645000.0
2011-05-18 09:45:00,21.1,21.15,21.07,21.14,757400.0,12.0781,12.1067,12.0609,12.101,757400.0
2011-05-18 09:50:00,21.14,21.15,21.11,21.14,474400.0,12.101,12.1067,12.0838,12.101,474400.0
2011-05-18 09:55:00,21.14,21.15,21.11,21.12,439600.0,12.101,12.1067,12.0838,12.0895,439600.0
2011-05-18 10:00:00,21.12,21.15,21.11,21.14,572600.0,12.0895,12.1067,12.0838,12.101,572600.0
2011-05-18 10:05:00,21.14,21.15,21.13,21.15,628500.0,12.101,12.1067,12.0953,12.1067,628500.0
2011-05-18 10:10:00,21.14,21.15,21.14,21.14,898800.0,12.101,12.1067,12.101,12.101,898800.0
2011-05-18 10:15:00,21.14,21.15,21.13,21.14,251200.0,12.101,12.1067,12.0953,12.101,251200.0
2011-05-18 10:20:00,21.13,21.14,21.13,21.13,243100.0,12.0953,12.101,12.0953,12.0953,243100.0
2011-05-18 10:25:00,21.14,21.15,21.12,21.13,791000.0,12.101,12.1067,12.0895,12.0953,791000.0
2011-05-18 10:30:00,21.13,21.15,21.13,21.15,412600.0,12.0953,12.1067,12.0953,12.1067,412600.0
2011-05-18 10:35:00,21.15,21.18,21.14,21.16,1327000.0,12.1067,12.1239,12.101,12.1124,1327000.0
2011-05-18 10:40:00,21.16,21.16,21.11,21.11,408600.0,12.1124,12.1124,12.0838,12.0838,408600.0
2011-05-18 10:45:00,21.12,21.13,21.11,21.12,382600.0,12.0895,12.0953,12.0838,12.0895,382600.0
2011-05-18 10:50:00,21.12,21.15,21.12,21.15,312100.0,12.0895,12.1067,12.0895,12.1067,312100.0
2011-05-18 10:55:00,21.14,21.15,21.14,21.14,244600.0,12.101,12.1067,12.101,12.101,244600.0
2011-05-18 11:00:00,21.15,21.15,21.11,21.12,739900.0,12.1067,12.1067,12.0838,12.0895,739900.0
2011-05-18 11:05:00,21.12,21.12,21.08,21.08,404100.0,12.0895,12.0895,12.0666,12.0666,404100.0
2011-05-18 11:10:00,21.09,21.1,21.08,21.08,321300.0,12.0724,12.0781,12.0666,12.0666,321300.0
2011-05-18 11:15:00,21.09,21.09,21.07,21.07,174900.0,12.0724,12.0724,12.0609,12.0609,174900.0
2011-05-18 11:20:00,21.07,21.09,21.07,21.08,219400.0,12.0609,12.0724,12.0609,12.0666,219400.0
2011-05-18 11:25:00,21.09,21.12,21.08,21.1,760400.0,12.0724,12.0895,12.0666,12.0781,760400.0
2011-05-18 11:30:00,21.1,21.12,21.09,21.09,628100.0,12.0781,12.0895,12.0724,12.0724,628100.0
2011-05-18 11:35:00,21.09,21.1,21.08,21.08,91700.0,12.0724,12.0781,12.0666,12.0666,91700.0
2011-05-18 11:40:00,21.08,21.09,21.05,21.05,311200.0,12.0666,12.0724,12.0495,12.0495,311200.0
2011-05-18 11:45:00,21.05,21.08,21.02,21.03,775800.0,12.0495,12.0666,12.0323,12.038,775800.0
2011-05-18 11:50:00,21.04,21.05,21.03,21.05,464400.0,12.0437,12.0495,12.038,12.0495,464400.0
2011-05-18 11:55:00,21.05,21.06,21.04,21.05,206800.0,12.0495,12.0552,12.0437,12.0495,206800.0
2011-05-18 12:00:00,21.05,21.06,21.04,21.06,520600.0,12.0495,12.0552,12.0437,12.0552,520600.0
2011-05-18 12:05:00,21.05,21.06,21.04,21.05,312600.0,12.0495,12.0552,12.0437,12.0495,312600.0
2011-05-18 12:10:00,21.05,21.08,21.04,21.06,354300.0,12.0495,12.0666,12.0437,12.0552,354300.0
2011-05-18 12:15:00,21.07,21.1,21.06,21.09,822500.0,12.0609,12.0781,12.0552,12.0724,822500.0
2011-05-18 12:20:00,21.09,21.09,21.06,21.07,302200.0,12.0724,12.0724,12.0552,12.0609,302200.0
2011-05-18 12:25:00,21.07,21.08,21.06,21.07,171100.0,12.0609,12.0666,12.0552,12.0609,171100.0
2011-05-18 12:30:00,21.07,21.09,21.06,21.08,385600.0,12.0609,12.0724,12.0552,12.0666,385600.0
2011-05-18 12:35:00,21.09,21.09,21.08,21.08,146900.0,12.0724,12.0724,12.0666,12.0666,146900.0
2011-05-18 12:40:00,21.08,21.09,21.07,21.07,218900.0,12.0666,12.0724,12.0609,12.0609,218900.0
2011-05-18 12:45:00,21.08,21.1,21.07,21.09,233300.0,12.0666,12.0781,12.0609,12.0724,233300.0
2011-05-18 12:50:00,21.1,21.1,21.09,21.09,117800.0,12.0781,12.0781,12.0724,12.0724,117800.0
2011-05-18 12:55:00,21.1,21.1,21.07,21.07,353700.0,12.0781,12.0781,12.0609,12.0609,353700.0
2011-05-18 13:00:00,21.07,21.09,21.07,21.08,332800.0,12.0609,12.0724,12.0609,12.0666,332800.0
2011-05-18 13:05:00,21.09,21.15,21.08,21.1,699400.0,12.0724,12.1067,12.0666,12.0781,699400.0
2011-05-18 13:10:00,21.11,21.11,21.09,21.09,1074100.0,12.0838,12.0838,12.0724,12.0724,1074100.0
2011-05-18 13:15:00,21.1,21.1,21.09,21.1,165000.0,12.0781,12.0781,12.0724,12.0781,165000.0
2011-05-18 13:20:00,21.09,21.11,21.09,21.1,296200.0,12.0724,12.0838,12.0724,12.0781,296200.0
2011-05-18 13:25:00,21.11,21.11,21.08,21.08,355400.0,12.0838,12.0838,12.0666,12.0666,355400.0
2011-05-18 13:30:00,21.09,21.11,21.08,21.09,280200.0,12.0724,12.0838,12.0666,12.0724,280200.0
2011-05-18 13:35:00,21.09,21.1,21.08,21.08,247600.0,12.0724,12.0781,12.0666,12.0666,247600.0
2011-05-18 13:40:00,21.09,21.1,21.08,21.1,334000.0,12.0724,12.0781,12.0666,12.0781,334000.0
2011-05-18 13:45:00,21.1,21.11,21.08,21.11,527300.0,12.0781,12.0838,12.0666,12.0838,527300.0
2011-05-18 13:50:00,21.1,21.15,21.1,21.13,382200.0,12.0781,12.1067,12.0781,12.0953,382200.0
2011-05-18 13:55:00,21.14,21.18,21.13,21.16,992600.0,12.101,12.1239,12.0953,12.1124,992600.0
2011-05-18 14:00:00,21.16,21.17,21.15,21.16,337900.0,12.1124,12.1182,12.1067,12.1124,337900.0
2011-05-18 14:05:00,21.16,21.19,21.15,21.18,450500.0,12.1124,12.1296,12.1067,12.1239,450500.0
2011-05-18 14:10:00,21.17,21.19,21.17,21.18,732200.0,12.1182,12.1296,12.1182,12.1239,732200.0
2011-05-18 14:15:00,21.17,21.18,21.13,21.14,750500.0,12.1182,12.1239,12.0953,12.101,750500.0
2011-05-18 14:20:00,21.15,21.15,21.12,21.13,277700.0,12.1067,12.1067,12.0895,12.0953,277700.0
2011-05-18 14:25:00,21.13,21.15,21.1,21.1,393700.0,12.0953,12.1067,12.0781,12.0781,393700.0
2011-05-18 14:30:00,21.1,21.12,21.1,21.11,183300.0,12.0781,12.0895,12.0781,12.0838,183300.0
2011-05-18 14:35:00,21.12,21.13,21.1,21.11,299600.0,12.0895,12.0953,12.0781,12.0838,299600.0
2011-05-18 14:40:00,21.1,21.13,21.1,21.11,336700.0,12.0781,12.0953,12.0781,12.0838,336700.0
2011-05-18 14:45:00,21.1,21.12,21.09,21.11,356000.0,12.0781,12.0895,12.0724,12.0838,356000.0
2011-05-18 14:50:00,21.11,21.12,21.1,21.1,273300.0,12.0838,12.0895,12.0781,12.0781,273300.0
2011-05-18 14:55:00,21.1,21.12,21.09,21.12,281800.0,12.0781,12.0895,12.0724,12.0895,281800.0
2011-05-18 15:00:00,21.12,21.14,21.11,21.14,221700.0,12.0895,12.101,12.0838,12.101,221700.0
2011-05-18 15:05:00,21.14,21.16,21.14,21.14,277200.0,12.101,12.1124,12.101,12.101,277200.0
2011-05-18 15:10:00,21.15,21.16,21.14,21.15,298100.0,12.1067,12.1124,12.101,12.1067,298100.0
2011-05-18 15:15:00,21.15,21.16,21.14,21.16,411600.0,12.1067,12.1124,12.101,12.1124,411600.0
2011-05-18 15:20:00,21.15,21.17,21.15,21.16,652700.0,12.1067,12.1182,12.1067,12.1124,652700.0
2011-05-18 15:25:00,21.16,21.17,21.14,21.16,1392500.0,12.1124,12.1182,12.101,12.1124,1392500.0
2011-05-18 15:30:00,21.16,21.17,21.14,21.14,712000.0,12.1124,12.1182,12.101,12.101,712000.0
2011-05-18 15:35:00,21.14,21.16,21.13,21.16,519500.0,12.101,12.1124,12.0953,12.1124,519500.0
2011-05-18 15:40:00,21.16,21.17,21.14,21.17,621300.0,12.1124,12.1182,12.101,12.1182,621300.0
2011-05-18 15:45:00,21.17,21.18,21.14,21.15,1323100.0,12.1182,12.1239,12.101,12.1067,1323100.0
2011-05-18 15:50:00,21.15,21.17,21.14,21.17,1666500.0,12.1067,12.1182,12.101,12.1182,1666500.0
2011-05-18 15:55:00,21.17,21.18,21.15,21.18,2287400.0,12.1182,12.1239,12.1067,12.1239,2287400.0
2011-05-19 09:30:00,21.2,21.28,21.18,21.18,1665500.0,12.1353,12.1811,12.1239,12.1239,1665500.0
2011-05-19 09:35:00,21.19,21.19,21.13,21.13,643900.0,12.1296,12.1296,12.0953,12.0953,643900.0
2011-05-19 09:40:00,21.13,21.17,21.11,21.16,557300.0,12.0953,12.1182,12.0838,12.1124,557300.0
2011-05-19 09:45:00,21.15,21.22,21.14,21.21,862700.0,12.1067,12.1468,12.101,12.1411,862700.0
2011-05-19 09:50:00,21.21,21.23,21.2,21.22,314000.0,12.1411,12.1525,12.1353,12.1468,314000.0
2011-05-19 09:55:00,21.23,21.25,21.13,21.14,789400.0,12.1525,12.164,12.0953,12.101,789400.0
2011-05-19 10:00:00,21.14,21.15,21.05,21.1,868300.0,12.101,12.1067,12.0495,12.0781,868300.0
2011-05-19 10:05:00,21.1,21.12,21.05,21.07,540800.0,12.0781,12.0895,12.0495,12.0609,540800.0
2011-05-19 10:10:00,21.06,21.07,21.03,21.06,1039400.0,12.0552,12.0609,12.038,12.0552,1039400.0
2011-05-19 10:15:00,21.06,21.09,21.02,21.08,1133800.0,12.0552,12.0724,12.0323,12.0666,1133800.0
2011-05-19 10:20:00,21.08,21.09,21.03,21.04,687300.0,12.0666,12.0724,12.038,12.0437,687300.0
2011-05-19 10:25:00,21.03,21.04,21.01,21.01,570300.0,12.038,12.0437,12.0266,12.0266,570300.0
2011-05-19 10:30:00,21.02,21.03,20.98,20.99,1185900.0,12.0323,12.038,12.0094,12.0151,1185900.0
2011-05-19 10:35:00,21.0,21.02,20.99,21.02,486200.0,12.0208,12.0323,12.0151,12.0323,486200.0
2011-05-19 10:40:00,21.01,21.03,21.0,21.02,438300.0,12.0266,12.038,12.0208,12.0323,438300.0
2011-05-19 10:45:00,21.01,21.05,21.01,21.05,465200.0,12.0266,12.0495,12.0266,12.0495,465200.0
2011-05-19 10:50:00,21.05,21.05,20.98,21.01,662700.0,12.0495,12.0495,12.0094,12.0266,662700.0
2011-05-19 10:55:00,21.0,21.03,21.0,21.02,250700.0,12.0208,12.038,12.0208,12.0323,250700.0
2011-05-19 11:00:00,21.02,21.04,21.01,21.02,426800.0,12.0323,12.0437,12.0266,12.0323,426800.0
2011-05-19 11:05:00,21.03,21.03,20.99,20.99,297800.0,12.038,12.038,12.0151,12.0151,297800.0
2011-05-19 11:10:00,20.99,21.03,20.98,21.03,312200.0,12.0151,12.038,12.0094,12.038,312200.0
2011-05-19 11:15:00,21.03,21.05,21.02,21.03,309500.0,12.038,12.0495,12.0323,12.038,309500.0
2011-05-19 11:20:00,21.03,21.04,21.01,21.02,283500.0,12.038,12.0437,12.0266,12.0323,283500.0
2011-05-19 11:25:00,21.03,21.05,21.02,21.05,232900.0,12.038,12.0495,12.0323,12.0495,232900.0
2011-05-19 11:30:00,21.04,21.06,21.03,21.03,249200.0,12.0437,12.0552,12.038,12.038,249200.0
2011-05-19 11:35:00,21.04,21.06,21.03,21.04,177400.0,12.0437,12.0552,12.038,12.0437,177400.0
2011-05-19 11:40:00,21.04,21.05,21.03,21.04,262900.0,12.0437,12.0495,12.038,12.0437,262900.0
2011-05-19 11:45:00,21.04,21.05,21.03,21.04,179200.0,12.0437,12.0495,12.038,12.0437,179200.0
2011-05-19 11:50:00,21.03,21.04,21.02,21.02,188000.0,12.038,12.0437,12.0323,12.0323,188000.0
2011-05-19 11:55:00,21.02,21.03,20.99,20.99,357900.0,12.0323,12.038,12.0151,12.0151,357900.0
2011-05-19 12:00:00,20.99,21.0,20.96,20.96,216700.0,12.0151,12.0208,11.9979,11.9979,216700.0
2011-05-19 12:05:00,20.96,20.97,20.95,20.95,301800.0,11.9979,12.0037,11.9922,11.9922,301800.0
2011-05-19 12:10:00,20.96,20.99,20.95,20.99,393500.0,11.9979,12.0151,11.9922,12.0151,393500.0
2011-05-19 12:15:00,20.98,21.01,20.98,20.99,356000.0,12.0094,12.0266,12.0094,12.0151,356000.0
2011-05-19 12:20:00,21.0,21.0,20.98,20.99,133100.0,12.0208,12.0208,12.0094,12.0151,133100.0
2011-05-19 12:25:00,20.98,21.03,20.98,21.02,277700.0,12.0094,12.038,12.0094,12.0323,277700.0
2011-05-19 12:30:00,21.03,21.03,21.02,21.03,171700.0,12.038,12.038,12.0323,12.038,171700.0
2011-05-19 12:35:00,21.03,21.04,21.02,21.02,289500.0,12.038,12.0437,12.0323,12.0323,289500.0
2011-05-19 12:40:00,21.02,21.03,21.02,21.02,139100.0,12.0323,12.038,12.0323,12.0323,139100.0
2011-05-19 12:45:00,21.02,21.03,21.0,21.02,260600.0,12.0323,12.038,12.0208,12.0323,260600.0
2011-05-19 12:50:00,21.01,21.04,21.0,21.02,286900.0,12.0266,12.0437,12.0208,12.0323,286900.0
2011-05-19 12:55:00,21.02,21.03,21.0,21.0,265200.0,12.0323,12.038,12.0208,12.0208,265200.0
2011-05-19 13:00:00,21.0,21.01,20.99,21.0,192800.0,12.0208,12.0266,12.0151,12.0208,192800.0
2011-05-19 13:05:00,21.0,21.01,20.98,21.01,226200.0,12.0208,12.0266,12.0094,12.0266,226200.0
2011-05-19 13:10:00,21.01,21.02,21.0,21.01,318900.0,12.0266,12.0323,12.0208,12.0266,318900.0
2011-05-19 13:15:00,21.01,21.04,21.0,21.03,181500.0,12.0266,12.0437,12.0208,12.038,181500.0
2011-05-19 13:20:00,21.02,21.04,21.01,21.04,320200.0,12.0323,12.0437,12.0266,12.0437,320200.0
2011-05-19 13:25:00,21.03,21.04,21.02,21.03,204700.0,12.038,12.0437,12.0323,12.038,204700.0
2011-05-19 13:30:00,21.04,21.04,21.01,21.04,187700.0,12.0437,12.0437,12.0266,12.0437,187700.0
2011-05-19 13:35:00,21.04,21.04,21.0,21.02,591700.0,12.0437,12.0437,12.0208,12.0323,591700.0
2011-05-19 13:40:00,21.01,21.02,21.0,21.01,339800.0,12.0266,12.0323,12.0208,12.0266,339800.0
2011-05-19 13:45:00,21.02,21.04,21.0,21.0,2680200.0,12.0323,12.0437,12.0208,12.0208,2680200.0
2011-05-19 13:50:00,21.01,21.01,20.97,20.99,865400.0,12.0266,12.0266,12.0037,12.0151,865400.0
2011-05-19 13:55:00,20.99,21.01,20.98,21.0,508700.0,12.0151,12.0266,12.0094,12.0208,508700.0
2011-05-19 14:00:00,20.99,21.02,20.99,21.0,326700.0,12.0151,12.0323,12.0151,12.0208,326700.0
2011-05-19 14:05:00,21.01,21.03,21.01,21.02,366200.0,12.0266,12.038,12.0266,12.0323,366200.0
2011-05-19 14:10:00,21.02,21.03,20.99,21.01,473300.0,12.0323,12.038,12.0151,12.0266,473300.0
2011-05-19 14:15:00,21.01,21.03,20.99,21.01,506700.0,12.0266,12.038,12.0151,12.0266,506700.0
2011-05-19 14:20:00,21.01,21.02,20.99,20.99,234600.0,12.0266,12.0323,12.0151,12.0151,234600.0
2011-05-19 14:25:00,20.99,21.01,20.98,21.0,352700.0,12.0151,12.0266,12.0094,12.0208,352700.0
2011-05-19 14:30:00,21.0,21.0,20.96,20.97,628700.0,12.0208,12.0208,11.9979,12.0037,628700.0
2011-05-19 14:35:00,20.97,20.99,20.96,20.97,439700.0,12.0037,12.0151,11.9979,12.0037,439700.0
2011-05-19 14:40:00,20.97,20.99,20.92,20.93,1039100.0,12.0037,12.0151,11.9751,11.9808,1039100.0
2011-05-19 14:45:00,20.93,20.98,20.93,20.98,617900.0,11.9808,12.0094,11.9808,12.0094,617900.0
2011-05-19 14:50:00,20.97,20.99,20.96,20.98,362500.0,12.0037,12.0151,11.9979,12.0094,362500.0
2011-05-19 14:55:00,20.98,20.98,20.96,20.97,278500.0,12.0094,12.0094,11.9979,12.0037,278500.0
2011-05-19 15:00:00,20.97,21.0,20.96,20.98,414100.0,12.0037,12.0208,11.9979,12.0094,414100.0
2011-05-19 15:05:00,20.99,21.0,20.97,20.98,440700.0,12.0151,12.0208,12.0037,12.0094,440700.0
2011-05-19 15:10:00,20.98,20.99,20.97,20.98,467500.0,12.0094,12.0151,12.0037,12.0094,467500.0
2011-05-19 15:15:00,20.98,20.98,20.96,20.97,239900.0,12.0094,12.0094,11.9979,12.0037,239900.0
2011-05-19 15:20:00,20.97,20.99,20.96,20.99,404700.0,12.0037,12.0151,11.9979,12.0151,404700.0
2011-05-19 15:25:00,20.99,21.0,20.98,21.0,546800.0,12.0151,12.0208,12.0094,12.0208,546800.0
2011-05-19 15:30:00,21.0,21.0,20.98,21.0,648400.0,12.0208,12.0208,12.0094,12.0208,648400.0
2011-05-19 15:35:00,21.0,21.01,20.99,21.0,901600.0,12.0208,12.0266,12.0151,12.0208,901600.0
2011-05-19 15:40:00,21.01,21.01,21.0,21.01,441000.0,12.0266,12.0266,12.0208,12.0266,441000.0
2011-05-19 15:45:00,21.01,21.02,20.98,21.0,1241600.0,12.0266,12.0323,12.0094,12.0208,1241600.0
2011-05-19 15:50:00,21.0,21.01,20.99,21.0,883500.0,12.0208,12.0266,12.0151,12.0208,883500.0
2011-05-19 15:55:00,21.0,21.03,20.99,21.02,1561300.0,12.0208,12.038,12.0151,12.0323,1561300.0
2011-05-20 09:30:00,20.97,21.04,20.9,20.93,2950000.0,12.0037,12.0437,11.9636,11.9808,2950000.0
2011-05-20 09:35:00,20.94,20.96,20.9,20.91,663500.0,11.9865,11.9979,11.9636,11.9693,663500.0
2011-05-20 09:40:00,20.91,20.95,20.89,20.9,614500.0,11.9693,11.9922,11.9579,11.9636,614500.0
2011-05-20 09:45:00,20.89,20.93,20.89,20.92,324500.0,11.9579,11.9808,11.9579,11.9751,324500.0
2011-05-20 09:50:00,20.92,20.94,20.89,20.89,617700.0,11.9751,11.9865,11.9579,11.9579,617700.0
2011-05-20 09:55:00,20.89,20.9,20.84,20.85,1143100.0,11.9579,11.9636,11.9293,11.935,1143100.0
2011-05-20 10:00:00,20.85,20.88,20.81,20.85,965900.0,11.935,11.9522,11.9121,11.935,965900.0
2011-05-20 10:05:00,20.85,20.86,20.83,20.84,474800.0,11.935,11.9407,11.9235,11.9293,474800.0
2011-05-20 10:10:00,20.83,20.85,20.76,20.76,1847200.0,11.9235,11.935,11.8835,11.8835,1847200.0
2011-05-20 10:15:00,20.77,20.8,20.73,20.79,890500.0,11.8892,11.9064,11.8663,11.9006,890500.0
2011-05-20 10:20:00,20.79,20.81,20.75,20.77,554900.0,11.9006,11.9121,11.8777,11.8892,554900.0
2011-05-20 10:25:00,20.77,20.81,20.76,20.8,294300.0,11.8892,11.9121,11.8835,11.9064,294300.0
2011-05-20 10:30:00,20.8,20.83,20.8,20.82,467600.0,11.9064,11.9235,11.9064,11.9178,467600.0
2011-05-20 10:35:00,20.82,20.84,20.82,20.84,245500.0,11.9178,11.9293,11.9178,11.9293,245500.0
2011-05-20 10:40:00,20.84,20.84,20.79,20.8,317500.0,11.9293,11.9293,11.9006,11.9064,317500.0
2011-05-20 10:45:00,20.8,20.82,20.78,20.82,393800.0,11.9064,11.9178,11.8949,11.9178,393800.0
2011-05-20 10:50:00,20.82,20.84,20.81,20.83,238600.0,11.9178,11.9293,11.9121,11.9235,238600.0
2011-05-20 10:55:00,20.84,20.84,20.82,20.83,346500.0,11.9293,11.9293,11.9178,11.9235,346500.0
2011-05-20 11:00:00,20.83,20.85,20.82,20.85,447800.0,11.9235,11.935,11.9178,11.935,447800.0
2011-05-20 11:05:00,20.85,20.85,20.81,20.84,807600.0,11.935,11.935,11.9121,11.9293,807600.0
2011-05-20 11:10:00,20.85,20.86,20.83,20.83,1601400.0,11.935,11.9407,11.9235,11.9235,1601400.0
2011-05-20 11:15:00,20.83,20.84,20.83,20.83,244200.0,11.9235,11.9293,11.9235,11.9235,244200.0
2011-05-20 11:20:00,20.84,20.85,20.83,20.85,257500.0,11.9293,11.935,11.9235,11.935,257500.0
2011-05-20 11:25:00,20.85,20.86,20.84,20.85,264000.0,11.935,11.9407,11.9293,11.935,264000.0
2011-05-20 11:30:00,20.85,20.89,20.84,20.88,289700.0,11.935,11.9579,11.9293,11.9522,289700.0
2011-05-20 11:35:00,20.89,20.91,20.88,20.91,304800.0,11.9579,11.9693,11.9522,11.9693,304800.0
2011-05-20 11:40:00,20.91,20.91,20.87,20.9,544900.0,11.9693,11.9693,11.9464,11.9636,544900.0
2011-05-20 11:45:00,20.9,20.91,20.89,20.91,211600.0,11.9636,11.9693,11.9579,11.9693,211600.0
2011-05-20 11:50:00,20.9,20.91,20.89,20.89,715000.0,11.9636,11.9693,11.9579,11.9579,715000.0
2011-05-20 11:55:00,20.89,20.9,20.89,20.89,153600.0,11.9579,11.9636,11.9579,11.9579,153600.0
2011-05-20 12:00:00,20.89,20.9,20.86,20.87,484100.0,11.9579,11.9636,11.9407,11.9464,484100.0
2011-05-20 12:05:00,20.86,20.87,20.84,20.85,221700.0,11.9407,11.9464,11.9293,11.935,221700.0
2011-05-20 12:10:00,20.84,20.85,20.84,20.85,108500.0,11.9293,11.935,11.9293,11.935,108500.0
2011-05-20 12:15:00,20.85,20.9,20.84,20.89,580600.0,11.935,11.9636,11.9293,11.9579,580600.0
2011-05-20 12:20:00,20.89,20.91,20.88,20.9,290800.0,11.9579,11.9693,11.9522,11.9636,290800.0
2011-05-20 12:25:00,20.89,20.92,20.88,20.92,295200.0,11.9579,11.9751,11.9522,11.9751,295200.0
2011-05-20 12:30:00,20.92,20.95,20.92,20.93,410600.0,11.9751,11.9922,11.9751,11.9808,410600.0
2011-05-20 12:35:00,20.93,20.96,20.92,20.94,335800.0,11.9808,11.9979,11.9751,11.9865,335800.0
2011-05-20 12:40:00,20.95,20.96,20.94,20.96,198800.0,11.9922,11.9979,11.9865,11.9979,198800.0
2011-05-20 12:45:00,20.96,20.96,20.94,20.94,282900.0,11.9979,11.9979,11.9865,11.9865,282900.0
2011-05-20 12:50:00,20.95,20.96,20.94,20.96,199100.0,11.9922,11.9979,11.9865,11.9979,199100.0
2011-05-20 12:55:00,20.95,20.96,20.92,20.93,220800.0,11.9922,11.9979,11.9751,11.9808,220800.0
2011-05-20 13:00:00,20.92,20.95,20.92,20.95,141200.0,11.9751,11.9922,11.9751,11.9922,141200.0
2011-05-20 13:05:00,20.94,20.95,20.89,20.89,353900.0,11.9865,11.9922,11.9579,11.9579,353900.0
2011-05-20 13:10:00,20.89,20.9,20.87,20.87,294300.0,11.9579,11.9636,11.9464,11.9464,294300.0
2011-05-20 13:15:00,20.88,20.91,20.86,20.91,388200.0,11.9522,11.9693,11.9407,11.9693,388200.0
2011-05-20 13:20:00,20.9,20.94,20.89,20.94,289500.0,11.9636,11.9865,11.9579,11.9865,289500.0
2011-05-20 13:25:00,20.94,20.94,20.92,20.93,132900.0,11.9865,11.9865,11.9751,11.9808,132900.0
2011-05-20 13:30:00,20.93,20.96,20.93,20.95,327500.0,11.9808,11.9979,11.9808,11.9922,327500.0
2011-05-20 13:35:00,20.96,20.98,20.95,20.98,553800.0,11.9979,12.0094,11.9922,12.0094,553800.0
2011-05-20 13:40:00,20.98,20.98,20.97,20.98,154200.0,12.0094,12.0094,12.0037,12.0094,154200.0
2011-05-20 13:45:00,20.97,20.98,20.94,20.95,977100.0,12.0037,12.0094,11.9865,11.9922,977100.0
2011-05-20 13:50:00,20.95,20.95,20.93,20.93,227000.0,11.9922,11.9922,11.9808,11.9808,227000.0
2011-05-20 13:55:00,20.93,20.94,20.91,20.93,275700.0,11.9808,11.9865,11.9693,11.9808,275700.0
2011-05-20 14:00:00,20.93,20.94,20.9,20.91,361200.0,11.9808,11.9865,11.9636,11.9693,361200.0
2011-05-20 14:05:00,20.91,20.91,20.89,20.9,221100.0,11.9693,11.9693,11.9579,11.9636,221100.0
2011-05-20 14:10:00,20.89,20.9,20.89,20.89,99500.0,11.9579,11.9636,11.9579,11.9579,99500.0
2011-05-20 14:15:00,20.9,20.9,20.89,20.9,91900.0,11.9636,11.9636,11.9579,11.9636,91900.0
2011-05-20 14:20:00,20.89,20.9,20.89,20.89,123700.0,11.9579,11.9636,11.9579,11.9579,123700.0
2011-05-20 14:25:00,20.89,20.92,20.89,20.91,206200.0,11.9579,11.9751,11.9579,11.9693,206200.0
2011-05-20 14:30:00,20.92,20.92,20.9,20.9,158800.0,11.9751,11.9751,11.9636,11.9636,158800.0
2011-05-20 14:35:00,20.9,20.91,20.89,20.9,375800.0,11.9636,11.9693,11.9579,11.9636,375800.0
2011-05-20 14:40:00,20.9,20.94,20.89,20.94,244600.0,11.9636,11.9865,11.9579,11.9865,244600.0
2011-05-20 14:45:00,20.93,20.94,20.92,20.93,291800.0,11.9808,11.9865,11.9751,11.9808,291800.0
2011-05-20 14:50:00,20.92,20.93,20.9,20.91,204300.0,11.9751,11.9808,11.9636,11.9693,204300.0
2011-05-20 14:55:00,20.91,20.91,20.88,20.89,217500.0,11.9693,11.9693,11.9522,11.9579,217500.0
2011-05-20 15:00:00,20.9,20.9,20.84,20.86,769600.0,11.9636,11.9636,11.9293,11.9407,769600.0
2011-05-20 15:05:00,20.85,20.86,20.83,20.83,449300.0,11.935,11.9407,11.9235,11.9235,449300.0
2011-05-20 15:10:00,20.83,20.85,20.83,20.84,418300.0,11.9235,11.935,11.9235,11.9293,418300.0
2011-05-20 15:15:00,20.84,20.84,20.81,20.82,966400.0,11.9293,11.9293,11.9121,11.9178,966400.0
2011-05-20 15:20:00,20.82,20.83,20.79,20.81,736300.0,11.9178,11.9235,11.9006,11.9121,736300.0
2011-05-20 15:25:00,20.8,20.82,20.8,20.8,1184900.0,11.9064,11.9178,11.9064,11.9064,1184900.0
2011-05-20 15:30:00,20.81,20.82,20.79,20.82,686500.0,11.9121,11.9178,11.9006,11.9178,686500.0
2011-05-20 15:35:00,20.82,20.82,20.77,20.8,918600.0,11.9178,11.9178,11.8892,11.9064,918600.0
2011-05-20 15:40:00,20.8,20.81,20.79,20.8,788700.0,11.9064,11.9121,11.9006,11.9064,788700.0
2011-05-20 15:45:00,20.8,20.8,20.78,20.8,786700.0,11.9064,11.9064,11.8949,11.9064,786700.0
2011-05-20 15:50:00,20.79,20.8,20.68,20.7,3060400.0,11.9006,11.9064,11.8377,11.8491,3060400.0
2011-05-20 15:55:00,20.69,20.74,20.69,20.69,5047400.0,11.8434,11.872,11.8434,11.8434,5047400.0
2011-05-23 09:30:00,20.49,20.52,20.4,20.5,1223700.0,11.7289,11.7461,11.6774,11.7346,1223700.0
2011-05-23 09:35:00,20.49,20.52,20.45,20.52,517000.0,11.7289,11.7461,11.706,11.7461,517000.0
2011-05-23 09:40:00,20.52,20.58,20.5,20.54,989400.0,11.7461,11.7804,11.7346,11.7575,989400.0
2011-05-23 09:45:00,20.54,20.55,20.5,20.54,509900.0,11.7575,11.7633,11.7346,11.7575,509900.0
2011-05-23 09:50:00,20.54,20.55,20.49,20.5,780900.0,11.7575,11.7633,11.7289,11.7346,780900.0
2011-05-23 09:55:00,20.5,20.56,20.49,20.56,670200.0,11.7346,11.769,11.7289,11.769,670200.0
2011-05-23 10:00:00,20.55,20.59,20.52,20.59,621700.0,11.7633,11.7862,11.7461,11.7862,621700.0
2011-05-23 10:05:00,20.59,20.61,20.57,20.58,550700.0,11.7862,11.7976,11.7747,11.7804,550700.0
2011-05-23 10:10:00,20.59,20.59,20.52,20.54,580000.0,11.7862,11.7862,11.7461,11.7575,580000.0
2011-05-23 10:15:00,20.55,20.55,20.51,20.55,763400.0,11.7633,11.7633,11.7404,11.7633,763400.0
2011-05-23 10:20:00,20.54,20.56,20.53,20.55,339400.0,11.7575,11.769,11.7518,11.7633,339400.0
2011-05-23 10:25:00,20.56,20.56,20.53,20.55,189700.0,11.769,11.769,11.7518,11.7633,189700.0
2011-05-23 10:30:00,20.55,20.57,20.54,20.56,299300.0,11.7633,11.7747,11.7575,11.769,299300.0
2011-05-23 10:35:00,20.57,20.57,20.54,20.56,249100.0,11.7747,11.7747,11.7575,11.769,249100.0
2011-05-23 10:40:00,20.55,20.6,20.55,20.6,344100.0,11.7633,11.7919,11.7633,11.7919,344100.0
2011-05-23 10:45:00,20.6,20.6,20.56,20.57,460700.0,11.7919,11.7919,11.769,11.7747,460700.0
2011-05-23 10:50:00,20.56,20.59,20.54,20.58,396200.0,11.769,11.7862,11.7575,11.7804,396200.0
2011-05-23 10:55:00,20.59,20.61,20.58,20.61,350600.0,11.7862,11.7976,11.7804,11.7976,350600.0
2011-05-23 11:00:00,20.61,20.64,20.6,20.63,645000.0,11.7976,11.8148,11.7919,11.809,645000.0
2011-05-23 11:05:00,20.63,20.64,20.57,20.59,717500.0,11.809,11.8148,11.7747,11.7862,717500.0
2011-05-23 11:10:00,20.59,20.6,20.52,20.54,627200.0,11.7862,11.7919,11.7461,11.7575,627200.0
2011-05-23 11:15:00,20.55,20.57,20.52,20.57,677200.0,11.7633,11.7747,11.7461,11.7747,677200.0
2011-05-23 11:20:00,20.56,20.57,20.54,20.55,558700.0,11.769,11.7747,11.7575,11.7633,558700.0
2011-05-23 11:25:00,20.55,20.58,20.54,20.58,668000.0,11.7633,11.7804,11.7575,11.7804,668000.0
2011-05-23 11:30:00,20.57,20.58,20.54,20.55,634800.0,11.7747,11.7804,11.7575,11.7633,634800.0
2011-05-23 11:35:00,20.54,20.55,20.5,20.52,739500.0,11.7575,11.7633,11.7346,11.7461,739500.0
2011-05-23 11:40:00,20.52,20.52,20.48,20.51,389100.0,11.7461,11.7461,11.7232,11.7404,389100.0
2011-05-23 11:45:00,20.51,20.52,20.46,20.49,642300.0,11.7404,11.7461,11.7117,11.7289,642300.0
2011-05-23 11:50:00,20.49,20.53,20.49,20.52,240900.0,11.7289,11.7518,11.7289,11.7461,240900.0
2011-05-23 11:55:00,20.53,20.54,20.51,20.51,484600.0,11.7518,11.7575,11.7404,11.7404,484600.0
2011-05-23 12:00:00,20.51,20.52,20.51,20.52,139500.0,11.7404,11.7461,11.7404,11.7461,139500.0
2011-05-23 12:05:00,20.52,20.54,20.5,20.53,753800.0,11.7461,11.7575,11.7346,11.7518,753800.0
2011-05-23 12:10:00,20.53,20.53,20.48,20.51,425900.0,11.7518,11.7518,11.7232,11.7404,425900.0
2011-05-23 12:15:00,20.51,20.53,20.49,20.53,459400.0,11.7404,11.7518,11.7289,11.7518,459400.0
2011-05-23 12:20:00,20.53,20.55,20.52,20.54,207800.0,11.7518,11.7633,11.7461,11.7575,207800.0
2011-05-23 12:25:00,20.54,20.55,20.53,20.55,198900.0,11.7575,11.7633,11.7518,11.7633,198900.0
2011-05-23 12:30:00,20.55,20.58,20.54,20.58,203000.0,11.7633,11.7804,11.7575,11.7804,203000.0
2011-05-23 12:35:00,20.57,20.58,20.57,20.58,90900.0,11.7747,11.7804,11.7747,11.7804,90900.0
2011-05-23 12:40:00,20.58,20.6,20.57,20.59,318800.0,11.7804,11.7919,11.7747,11.7862,318800.0
2011-05-23 12:45:00,20.59,20.61,20.58,20.61,135300.0,11.7862,11.7976,11.7804,11.7976,135300.0
2011-05-23 12:50:00,20.61,20.61,20.54,20.54,524700.0,11.7976,11.7976,11.7575,11.7575,524700.0
2011-05-23 12:55:00,20.55,20.57,20.53,20.56,642900.0,11.7633,11.7747,11.7518,11.769,642900.0
2011-05-23 13:00:00,20.55,20.56,20.5,20.5,814600.0,11.7633,11.769,11.7346,11.7346,814600.0
2011-05-23 13:05:00,20.49,20.52,20.49,20.52,450600.0,11.7289,11.7461,11.7289,11.7461,450600.0
2011-05-23 13:10:00,20.52,20.53,20.5,20.5,435400.0,11.7461,11.7518,11.7346,11.7346,435400.0
2011-05-23 13:15:00,20.5,20.52,20.5,20.5,374800.0,11.7346,11.7461,11.7346,11.7346,374800.0
2011-05-23 13:20:00,20.51,20.51,20.48,20.48,682400.0,11.7404,11.7404,11.7232,11.7232,682400.0
2011-05-23 13:25:00,20.49,20.49,20.45,20.46,304100.0,11.7289,11.7289,11.706,11.7117,304100.0
2011-05-23 13:30:00,20.46,20.5,20.45,20.5,307000.0,11.7117,11.7346,11.706,11.7346,307000.0
2011-05-23 13:35:00,20.49,20.5,20.48,20.49,209100.0,11.7289,11.7346,11.7232,11.7289,209100.0
2011-05-23 13:40:00,20.48,20.5,20.48,20.5,213500.0,11.7232,11.7346,11.7232,11.7346,213500.0
2011-05-23 13:45:00,20.49,20.5,20.48,20.48,218900.0,11.7289,11.7346,11.7232,11.7232,218900.0
2011-05-23 13:50:00,20.48,20.49,20.48,20.48,113200.0,11.7232,11.7289,11.7232,11.7232,113200.0
2011-05-23 13:55:00,20.49,20.52,20.48,20.52,300100.0,11.7289,11.7461,11.7232,11.7461,300100.0
2011-05-23 14:00:00,20.51,20.52,20.5,20.5,370000.0,11.7404,11.7461,11.7346,11.7346,370000.0
2011-05-23 14:05:00,20.51,20.53,20.5,20.53,299600.0,11.7404,11.7518,11.7346,11.7518,299600.0
2011-05-23 14:10:00,20.52,20.55,20.52,20.54,548200.0,11.7461,11.7633,11.7461,11.7575,548200.0
2011-05-23 14:15:00,20.54,20.56,20.53,20.56,661500.0,11.7575,11.769,11.7518,11.769,661500.0
2011-05-23 14:20:00,20.56,20.57,20.55,20.56,166400.0,11.769,11.7747,11.7633,11.769,166400.0
2011-05-23 14:25:00,20.55,20.59,20.55,20.55,484800.0,11.7633,11.7862,11.7633,11.7633,484800.0
2011-05-23 14:30:00,20.55,20.58,20.54,20.56,231500.0,11.7633,11.7804,11.7575,11.769,231500.0
2011-05-23 14:35:00,20.57,20.59,20.56,20.59,449800.0,11.7747,11.7862,11.769,11.7862,449800.0
2011-05-23 14:40:00,20.58,20.6,20.58,20.6,238700.0,11.7804,11.7919,11.7804,11.7919,238700.0
2011-05-23 14:45:00,20.6,20.6,20.56,20.58,314400.0,11.7919,11.7919,11.769,11.7804,314400.0
2011-05-23 14:50:00,20.58,20.6,20.57,20.6,130200.0,11.7804,11.7919,11.7747,11.7919,130200.0
2011-05-23 14:55:00,20.6,20.62,20.59,20.59,399000.0,11.7919,11.8033,11.7862,11.7862,399000.0
2011-05-23 15:00:00,20.6,20.61,20.58,20.6,422500.0,11.7919,11.7976,11.7804,11.7919,422500.0
2011-05-23 15:05:00,20.6,20.6,20.57,20.57,414300.0,11.7919,11.7919,11.7747,11.7747,414300.0
2011-05-23 15:10:00,20.58,20.59,20.56,20.56,418200.0,11.7804,11.7862,11.769,11.769,418200.0
2011-05-23 15:15:00,20.57,20.6,20.56,20.6,261800.0,11.7747,11.7919,11.769,11.7919,261800.0
2011-05-23 15:20:00,20.6,20.62,20.59,20.62,292500.0,11.7919,11.8033,11.7862,11.8033,292500.0
2011-05-23 15:25:00,20.61,20.62,20.58,20.58,489000.0,11.7976,11.8033,11.7804,11.7804,489000.0
2011-05-23 15:30:00,20.59,20.6,20.58,20.6,352600.0,11.7862,11.7919,11.7804,11.7919,352600.0
2011-05-23 15:35:00,20.59,20.6,20.57,20.57,657900.0,11.7862,11.7919,11.7747,11.7747,657900.0
2011-05-23 15:40:00,20.58,20.59,20.56,20.57,646700.0,11.7804,11.7862,11.769,11.7747,646700.0
2011-05-23 15:45:00,20.57,20.6,20.57,20.59,570800.0,11.7747,11.7919,11.7747,11.7862,570800.0
2011-05-23 15:50:00,20.59,20.61,20.57,20.58,560300.0,11.7862,11.7976,11.7747,11.7804,560300.0
2011-05-23 15:55:00,20.58,20.61,20.56,20.59,1919900.0,11.7804,11.7976,11.769,11.7862,1919900.0
2011-05-24 09:30:00,20.5,20.63,20.45,20.63,1451700.0,11.7346,11.809,11.706,11.809,1451700.0
2011-05-24 09:35:00,20.63,20.69,20.62,20.65,861400.0,11.809,11.8434,11.8033,11.8205,861400.0
2011-05-24 09:40:00,20.64,20.65,20.56,20.57,485600.0,11.8148,11.8205,11.769,11.7747,485600.0
2011-05-24 09:45:00,20.57,20.61,20.57,20.59,149500.0,11.7747,11.7976,11.7747,11.7862,149500.0
2011-05-24 09:50:00,20.58,20.61,20.58,20.59,251400.0,11.7804,11.7976,11.7804,11.7862,251400.0
2011-05-24 09:55:00,20.6,20.61,20.58,20.6,287500.0,11.7919,11.7976,11.7804,11.7919,287500.0
2011-05-24 10:00:00,20.6,20.63,20.58,20.59,1376500.0,11.7919,11.809,11.7804,11.7862,1376500.0
2011-05-24 10:05:00,20.58,20.6,20.58,20.59,976500.0,11.7804,11.7919,11.7804,11.7862,976500.0
2011-05-24 10:10:00,20.59,20.6,20.58,20.58,524700.0,11.7862,11.7919,11.7804,11.7804,524700.0
2011-05-24 10:15:00,20.59,20.61,20.58,20.6,670000.0,11.7862,11.7976,11.7804,11.7919,670000.0
2011-05-24 10:20:00,20.59,20.59,20.56,20.57,787600.0,11.7862,11.7862,11.769,11.7747,787600.0
2011-05-24 10:25:00,20.57,20.58,20.55,20.55,1346700.0,11.7747,11.7804,11.7633,11.7633,1346700.0
2011-05-24 10:30:00,20.55,20.57,20.53,20.56,363600.0,11.7633,11.7747,11.7518,11.769,363600.0
2011-05-24 10:35:00,20.55,20.56,20.54,20.55,353700.0,11.7633,11.769,11.7575,11.7633,353700.0
2011-05-24 10:40:00,20.55,20.57,20.54,20.55,472900.0,11.7633,11.7747,11.7575,11.7633,472900.0
2011-05-24 10:45:00,20.55,20.55,20.53,20.54,263700.0,11.7633,11.7633,11.7518,11.7575,263700.0
2011-05-24 10:50:00,20.54,20.55,20.52,20.53,458000.0,11.7575,11.7633,11.7461,11.7518,458000.0
2011-05-24 10:55:00,20.53,20.56,20.53,20.55,585300.0,11.7518,11.769,11.7518,11.7633,585300.0
2011-05-24 11:00:00,20.55,20.57,20.54,20.55,347700.0,11.7633,11.7747,11.7575,11.7633,347700.0
2011-05-24 11:05:00,20.55,20.56,20.54,20.56,369400.0,11.7633,11.769,11.7575,11.769,369400.0
2011-05-24 11:10:00,20.56,20.57,20.54,20.55,291600.0,11.769,11.7747,11.7575,11.7633,291600.0
2011-05-24 11:15:00,20.55,20.55,20.53,20.53,120300.0,11.7633,11.7633,11.7518,11.7518,120300.0
2011-05-24 11:20:00,20.54,20.54,20.51,20.52,656900.0,11.7575,11.7575,11.7404,11.7461,656900.0
2011-05-24 11:25:00,20.52,20.56,20.51,20.55,663300.0,11.7461,11.769,11.7404,11.7633,663300.0
2011-05-24 11:30:00,20.55,20.56,20.53,20.55,497200.0,11.7633,11.769,11.7518,11.7633,497200.0
2011-05-24 11:35:00,20.55,20.55,20.51,20.52,326900.0,11.7633,11.7633,11.7404,11.7461,326900.0
2011-05-24 11:40:00,20.51,20.52,20.49,20.5,1451700.0,11.7404,11.7461,11.7289,11.7346,1451700.0
2011-05-24 11:45:00,20.5,20.51,20.48,20.5,674900.0,11.7346,11.7404,11.7232,11.7346,674900.0
2011-05-24 11:50:00,20.5,20.51,20.49,20.5,341100.0,11.7346,11.7404,11.7289,11.7346,341100.0
2011-05-24 11:55:00,20.5,20.51,20.49,20.49,487400.0,11.7346,11.7404,11.7289,11.7289,487400.0
2011-05-24 12:00:00,20.5,20.5,20.48,20.48,257900.0,11.7346,11.7346,11.7232,11.7232,257900.0
2011-05-24 12:05:00,20.49,20.51,20.48,20.5,299600.0,11.7289,11.7404,11.7232,11.7346,299600.0
2011-05-24 12:10:00,20.5,20.52,20.49,20.49,418300.0,11.7346,11.7461,11.7289,11.7289,418300.0
2011-05-24 12:15:00,20.49,20.51,20.49,20.5,343100.0,11.7289,11.7404,11.7289,11.7346,343100.0
2011-05-24 12:20:00,20.49,20.51,20.48,20.49,473900.0,11.7289,11.7404,11.7232,11.7289,473900.0
2011-05-24 12:25:00,20.49,20.51,20.49,20.5,288200.0,11.7289,11.7404,11.7289,11.7346,288200.0
2011-05-24 12:30:00,20.49,20.5,20.48,20.5,377100.0,11.7289,11.7346,11.7232,11.7346,377100.0
2011-05-24 12:35:00,20.49,20.52,20.49,20.52,466400.0,11.7289,11.7461,11.7289,11.7461,466400.0
2011-05-24 12:40:00,20.52,20.53,20.51,20.52,194900.0,11.7461,11.7518,11.7404,11.7461,194900.0
2011-05-24 12:45:00,20.52,20.53,20.51,20.52,152600.0,11.7461,11.7518,11.7404,11.7461,152600.0
2011-05-24 12:50:00,20.52,20.53,20.51,20.52,160200.0,11.7461,11.7518,11.7404,11.7461,160200.0
2011-05-24 12:55:00,20.52,20.53,20.52,20.53,162300.0,11.7461,11.7518,11.7461,11.7518,162300.0
2011-05-24 13:00:00,20.53,20.56,20.52,20.55,488000.0,11.7518,11.769,11.7461,11.7633,488000.0
2011-05-24 13:05:00,20.55,20.55,20.54,20.55,132600.0,11.7633,11.7633,11.7575,11.7633,132600.0
2011-05-24 13:10:00,20.55,20.55,20.54,20.55,83100.0,11.7633,11.7633,11.7575,11.7633,83100.0
2011-05-24 13:15:00,20.55,20.55,20.54,20.54,241600.0,11.7633,11.7633,11.7575,11.7575,241600.0
2011-05-24 13:20:00,20.54,20.56,20.53,20.55,118100.0,11.7575,11.769,11.7518,11.7633,118100.0
2011-05-24 13:25:00,20.55,20.56,20.54,20.55,252700.0,11.7633,11.769,11.7575,11.7633,252700.0
2011-05-24 13:30:00,20.55,20.55,20.54,20.55,236200.0,11.7633,11.7633,11.7575,11.7633,236200.0
2011-05-24 13:35:00,20.55,20.56,20.53,20.55,1247100.0,11.7633,11.769,11.7518,11.7633,1247100.0
2011-05-24 13:40:00,20.55,20.56,20.54,20.55,280500.0,11.7633,11.769,11.7575,11.7633,280500.0
2011-05-24 13:45:00,20.55,20.55,20.54,20.55,128700.0,11.7633,11.7633,11.7575,11.7633,128700.0
2011-05-24 13:50:00,20.55,20.56,20.54,20.55,864800.0,11.7633,11.769,11.7575,11.7633,864800.0
2011-05-24 13:55:00,20.55,20.56,20.53,20.54,348600.0,11.7633,11.769,11.7518,11.7575,348600.0
2011-05-24 14:00:00,20.54,20.55,20.53,20.53,193800.0,11.7575,11.7633,11.7518,11.7518,193800.0
2011-05-24 14:05:00,20.54,20.56,20.53,20.55,286500.0,11.7575,11.769,11.7518,11.7633,286500.0
2011-05-24 14:10:00,20.55,20.56,20.52,20.53,670300.0,11.7633,11.769,11.7461,11.7518,670300.0
2011-05-24 14:15:00,20.54,20.55,20.53,20.55,171800.0,11.7575,11.7633,11.7518,11.7633,171800.0
2011-05-24 14:20:00,20.54,20.58,20.54,20.57,312300.0,11.7575,11.7804,11.7575,11.7747,312300.0
2011-05-24 14:25:00,20.58,20.58,20.56,20.58,269300.0,11.7804,11.7804,11.769,11.7804,269300.0
2011-05-24 14:30:00,20.58,20.58,20.57,20.57,102800.0,11.7804,11.7804,11.7747,11.7747,102800.0
2011-05-24 14:35:00,20.57,20.59,20.57,20.57,342500.0,11.7747,11.7862,11.7747,11.7747,342500.0
2011-05-24 14:40:00,20.57,20.57,20.56,20.57,174100.0,11.7747,11.7747,11.769,11.7747,174100.0
2011-05-24 14:45:00,20.56,20.57,20.55,20.55,297400.0,11.769,11.7747,11.7633,11.7633,297400.0
2011-05-24 14:50:00,20.56,20.56,20.55,20.56,212300.0,11.769,11.769,11.7633,11.769,212300.0
2011-05-24 14:55:00,20.56,20.58,20.55,20.58,312300.0,11.769,11.7804,11.7633,11.7804,312300.0
2011-05-24 15:00:00,20.58,20.6,20.57,20.6,653400.0,11.7804,11.7919,11.7747,11.7919,653400.0
2011-05-24 15:05:00,20.6,20.61,20.59,20.6,905800.0,11.7919,11.7976,11.7862,11.7919,905800.0
2011-05-24 15:10:00,20.6,20.6,20.57,20.57,248900.0,11.7919,11.7919,11.7747,11.7747,248900.0
2011-05-24 15:15:00,20.57,20.58,20.56,20.56,292400.0,11.7747,11.7804,11.769,11.769,292400.0
2011-05-24 15:20:00,20.56,20.59,20.55,20.55,637300.0,11.769,11.7862,11.7633,11.7633,637300.0
2011-05-24 15:25:00,20.55,20.56,20.55,20.55,163700.0,11.7633,11.769,11.7633,11.7633,163700.0
2011-05-24 15:30:00,20.55,20.56,20.54,20.56,1393700.0,11.7633,11.769,11.7575,11.769,1393700.0
2011-05-24 15:35:00,20.55,20.56,20.54,20.54,479900.0,11.7633,11.769,11.7575,11.7575,479900.0
2011-05-24 15:40:00,20.55,20.56,20.52,20.54,1666400.0,11.7633,11.769,11.7461,11.7575,1666400.0
2011-05-24 15:45:00,20.54,20.55,20.52,20.55,1242400.0,11.7575,11.7633,11.7461,11.7633,1242400.0
2011-05-24 15:50:00,20.55,20.55,20.53,20.53,801500.0,11.7633,11.7633,11.7518,11.7518,801500.0
2011-05-24 15:55:00,20.53,20.54,20.52,20.53,1334900.0,11.7518,11.7575,11.7461,11.7518,1334900.0
2011-05-25 09:30:00,20.35,20.45,20.35,20.43,838400.0,11.6488,11.706,11.6488,11.6946,838400.0
2011-05-25 09:35:00,20.44,20.48,20.41,20.47,490700.0,11.7003,11.7232,11.6831,11.7175,490700.0
2011-05-25 09:40:00,20.47,20.48,20.43,20.46,247300.0,11.7175,11.7232,11.6946,11.7117,247300.0
2011-05-25 09:45:00,20.45,20.52,20.43,20.5,926200.0,11.706,11.7461,11.6946,11.7346,926200.0
2011-05-25 09:50:00,20.49,20.5,20.45,20.47,254600.0,11.7289,11.7346,11.706,11.7175,254600.0
2011-05-25 09:55:00,20.46,20.47,20.46,20.47,102400.0,11.7117,11.7175,11.7117,11.7175,102400.0
2011-05-25 10:00:00,20.47,20.47,20.44,20.46,462700.0,11.7175,11.7175,11.7003,11.7117,462700.0
2011-05-25 10:05:00,20.46,20.48,20.45,20.46,234000.0,11.7117,11.7232,11.706,11.7117,234000.0
2011-05-25 10:10:00,20.46,20.49,20.45,20.48,454800.0,11.7117,11.7289,11.706,11.7232,454800.0
2011-05-25 10:15:00,20.48,20.5,20.48,20.5,202800.0,11.7232,11.7346,11.7232,11.7346,202800.0
2011-05-25 10:20:00,20.49,20.52,20.47,20.52,564300.0,11.7289,11.7461,11.7175,11.7461,564300.0
2011-05-25 10:25:00,20.51,20.57,20.51,20.57,268000.0,11.7404,11.7747,11.7404,11.7747,268000.0
2011-05-25 10:30:00,20.56,20.58,20.53,20.57,749300.0,11.769,11.7804,11.7518,11.7747,749300.0
2011-05-25 10:35:00,20.56,20.59,20.56,20.58,277600.0,11.769,11.7862,11.769,11.7804,277600.0
2011-05-25 10:40:00,20.59,20.59,20.56,20.57,385600.0,11.7862,11.7862,11.769,11.7747,385600.0
2011-05-25 10:45:00,20.57,20.58,20.56,20.56,206300.0,11.7747,11.7804,11.769,11.769,206300.0
2011-05-25 10:50:00,20.56,20.59,20.55,20.56,508900.0,11.769,11.7862,11.7633,11.769,508900.0
2011-05-25 10:55:00,20.56,20.57,20.54,20.57,177400.0,11.769,11.7747,11.7575,11.7747,177400.0
2011-05-25 11:00:00,20.57,20.57,20.55,20.55,245600.0,11.7747,11.7747,11.7633,11.7633,245600.0
2011-05-25 11:05:00,20.55,20.61,20.55,20.59,433800.0,11.7633,11.7976,11.7633,11.7862,433800.0
2011-05-25 11:10:00,20.59,20.62,20.58,20.62,297600.0,11.7862,11.8033,11.7804,11.8033,297600.0
2011-05-25 11:15:00,20.62,20.64,20.6,20.61,544400.0,11.8033,11.8148,11.7919,11.7976,544400.0
2011-05-25 11:20:00,20.61,20.63,20.58,20.6,414000.0,11.7976,11.809,11.7804,11.7919,414000.0
2011-05-25 11:25:00,20.6,20.6,20.55,20.55,293000.0,11.7919,11.7919,11.7633,11.7633,293000.0
2011-05-25 11:30:00,20.55,20.56,20.54,20.55,459800.0,11.7633,11.769,11.7575,11.7633,459800.0
2011-05-25 11:35:00,20.55,20.57,20.54,20.57,458000.0,11.7633,11.7747,11.7575,11.7747,458000.0
2011-05-25 11:40:00,20.57,20.59,20.56,20.58,204200.0,11.7747,11.7862,11.769,11.7804,204200.0
2011-05-25 11:45:00,20.57,20.6,20.57,20.57,1102300.0,11.7747,11.7919,11.7747,11.7747,1102300.0
2011-05-25 11:50:00,20.57,20.58,20.55,20.56,207100.0,11.7747,11.7804,11.7633,11.769,207100.0
2011-05-25 11:55:00,20.55,20.56,20.53,20.53,101300.0,11.7633,11.769,11.7518,11.7518,101300.0
2011-05-25 12:00:00,20.53,20.54,20.52,20.53,226800.0,11.7518,11.7575,11.7461,11.7518,226800.0
2011-05-25 12:05:00,20.53,20.56,20.53,20.55,284600.0,11.7518,11.769,11.7518,11.7633,284600.0
2011-05-25 12:10:00,20.55,20.58,20.54,20.57,592400.0,11.7633,11.7804,11.7575,11.7747,592400.0
2011-05-25 12:15:00,20.58,20.58,20.57,20.58,104200.0,11.7804,11.7804,11.7747,11.7804,104200.0
2011-05-25 12:20:00,20.57,20.6,20.57,20.6,177300.0,11.7747,11.7919,11.7747,11.7919,177300.0
2011-05-25 12:25:00,20.6,20.6,20.59,20.6,222900.0,11.7919,11.7919,11.7862,11.7919,222900.0
2011-05-25 12:30:00,20.6,20.6,20.59,20.6,94600.0,11.7919,11.7919,11.7862,11.7919,94600.0
2011-05-25 12:35:00,20.6,20.6,20.59,20.59,108300.0,11.7919,11.7919,11.7862,11.7862,108300.0
2011-05-25 12:40:00,20.6,20.6,20.59,20.59,231500.0,11.7919,11.7919,11.7862,11.7862,231500.0
2011-05-25 12:45:00,20.59,20.6,20.56,20.56,693300.0,11.7862,11.7919,11.769,11.769,693300.0
2011-05-25 12:50:00,20.56,20.57,20.54,20.56,443800.0,11.769,11.7747,11.7575,11.769,443800.0
2011-05-25 12:55:00,20.56,20.59,20.55,20.59,220800.0,11.769,11.7862,11.7633,11.7862,220800.0
2011-05-25 13:00:00,20.59,20.59,20.58,20.59,245000.0,11.7862,11.7862,11.7804,11.7862,245000.0
2011-05-25 13:05:00,20.59,20.59,20.58,20.59,98300.0,11.7862,11.7862,11.7804,11.7862,98300.0
2011-05-25 13:10:00,20.59,20.59,20.57,20.59,375600.0,11.7862,11.7862,11.7747,11.7862,375600.0
2011-05-25 13:15:00,20.59,20.6,20.58,20.59,111100.0,11.7862,11.7919,11.7804,11.7862,111100.0
2011-05-25 13:20:00,20.59,20.6,20.57,20.57,464300.0,11.7862,11.7919,11.7747,11.7747,464300.0
2011-05-25 13:25:00,20.58,20.59,20.57,20.57,331400.0,11.7804,11.7862,11.7747,11.7747,331400.0
2011-05-25 13:30:00,20.58,20.6,20.57,20.6,206600.0,11.7804,11.7919,11.7747,11.7919,206600.0
2011-05-25 13:35:00,20.6,20.6,20.59,20.59,140600.0,11.7919,11.7919,11.7862,11.7862,140600.0
2011-05-25 13:40:00,20.59,20.63,20.58,20.62,1011700.0,11.7862,11.809,11.7804,11.8033,1011700.0
2011-05-25 13:45:00,20.63,20.64,20.61,20.61,389900.0,11.809,11.8148,11.7976,11.7976,389900.0
2011-05-25 13:50:00,20.61,20.63,20.61,20.62,323800.0,11.7976,11.809,11.7976,11.8033,323800.0
2011-05-25 13:55:00,20.62,20.62,20.61,20.62,59900.0,11.8033,11.8033,11.7976,11.8033,59900.0
2011-05-25 14:00:00,20.61,20.62,20.61,20.62,246100.0,11.7976,11.8033,11.7976,11.8033,246100.0
2011-05-25 14:05:00,20.62,20.64,20.61,20.64,619300.0,11.8033,11.8148,11.7976,11.8148,619300.0
2011-05-25 14:10:00,20.63,20.65,20.63,20.65,158500.0,11.809,11.8205,11.809,11.8205,158500.0
2011-05-25 14:15:00,20.64,20.68,20.64,20.68,342900.0,11.8148,11.8377,11.8148,11.8377,342900.0
2011-05-25 14:20:00,20.68,20.73,20.67,20.73,1065900.0,11.8377,11.8663,11.8319,11.8663,1065900.0
2011-05-25 14:25:00,20.72,20.76,20.71,20.76,1213400.0,11.8606,11.8835,11.8548,11.8835,1213400.0
2011-05-25 14:30:00,20.75,20.76,20.72,20.73,854800.0,11.8777,11.8835,11.8606,11.8663,854800.0
2011-05-25 14:35:00,20.74,20.74,20.71,20.74,1480900.0,11.872,11.872,11.8548,11.872,1480900.0
2011-05-25 14:40:00,20.73,20.75,20.7,20.73,1121400.0,11.8663,11.8777,11.8491,11.8663,1121400.0
2011-05-25 14:45:00,20.73,20.73,20.72,20.73,77000.0,11.8663,11.8663,11.8606,11.8663,77000.0
2011-05-25 14:50:00,20.73,20.74,20.71,20.72,531800.0,11.8663,11.872,11.8548,11.8606,531800.0
2011-05-25 14:55:00,20.72,20.73,20.7,20.72,400200.0,11.8606,11.8663,11.8491,11.8606,400200.0
2011-05-25 15:00:00,20.71,20.77,20.71,20.77,892400.0,11.8548,11.8892,11.8548,11.8892,892400.0
2011-05-25 15:05:00,20.77,20.81,20.76,20.8,817700.0,11.8892,11.9121,11.8835,11.9064,817700.0
2011-05-25 15:10:00,20.8,20.84,20.79,20.84,1110000.0,11.9064,11.9293,11.9006,11.9293,1110000.0
2011-05-25 15:15:00,20.83,20.85,20.81,20.84,700300.0,11.9235,11.935,11.9121,11.9293,700300.0
2011-05-25 15:20:00,20.85,20.85,20.81,20.83,513800.0,11.935,11.935,11.9121,11.9235,513800.0
2011-05-25 15:25:00,20.83,20.86,20.81,20.86,583400.0,11.9235,11.9407,11.9121,11.9407,583400.0
2011-05-25 15:30:00,20.86,20.86,20.83,20.85,587300.0,11.9407,11.9407,11.9235,11.935,587300.0
2011-05-25 15:35:00,20.85,20.86,20.84,20.85,677200.0,11.935,11.9407,11.9293,11.935,677200.0
2011-05-25 15:40:00,20.86,20.86,20.82,20.84,751900.0,11.9407,11.9407,11.9178,11.9293,751900.0
2011-05-25 15:45:00,20.84,20.84,20.8,20.81,963900.0,11.9293,11.9293,11.9064,11.9121,963900.0
2011-05-25 15:50:00,20.82,20.82,20.79,20.79,1014300.0,11.9178,11.9178,11.9006,11.9006,1014300.0
2011-05-25 15:55:00,20.79,20.8,20.77,20.78,2009000.0,11.9006,11.9064,11.8892,11.8949,2009000.0
2011-05-26 09:30:00,20.63,20.75,20.63,20.7,790400.0,11.809,11.8777,11.809,11.8491,790400.0
2011-05-26 09:35:00,20.71,20.77,20.7,20.76,905900.0,11.8548,11.8892,11.8491,11.8835,905900.0
2011-05-26 09:40:00,20.76,20.77,20.7,20.71,402300.0,11.8835,11.8892,11.8491,11.8548,402300.0
2011-05-26 09:45:00,20.71,20.74,20.69,20.73,259700.0,11.8548,11.872,11.8434,11.8663,259700.0
2011-05-26 09:50:00,20.73,20.74,20.65,20.66,475400.0,11.8663,11.872,11.8205,11.8262,475400.0
2011-05-26 09:55:00,20.66,20.66,20.61,20.63,416700.0,11.8262,11.8262,11.7976,11.809,416700.0
2011-05-26 10:00:00,20.63,20.65,20.62,20.65,453300.0,11.809,11.8205,11.8033,11.8205,453300.0
2011-05-26 10:05:00,20.65,20.66,20.63,20.63,494400.0,11.8205,11.8262,11.809,11.809,494400.0
2011-05-26 10:10:00,20.64,20.64,20.58,20.63,402800.0,11.8148,11.8148,11.7804,11.809,402800.0
2011-05-26 10:15:00,20.63,20.67,20.62,20.66,361900.0,11.809,11.8319,11.8033,11.8262,361900.0
2011-05-26 10:20:00,20.66,20.7,20.64,20.67,347700.0,11.8262,11.8491,11.8148,11.8319,347700.0
2011-05-26 10:25:00,20.67,20.68,20.64,20.64,570800.0,11.8319,11.8377,11.8148,11.8148,570800.0
2011-05-26 10:30:00,20.64,20.65,20.62,20.64,231200.0,11.8148,11.8205,11.8033,11.8148,231200.0
2011-05-26 10:35:00,20.64,20.66,20.62,20.66,167700.0,11.8148,11.8262,11.8033,11.8262,167700.0
2011-05-26 10:40:00,20.66,20.66,20.63,20.66,272100.0,11.8262,11.8262,11.809,11.8262,272100.0
2011-05-26 10:45:00,20.66,20.66,20.62,20.63,297200.0,11.8262,11.8262,11.8033,11.809,297200.0
2011-05-26 10:50:00,20.64,20.64,20.6,20.61,319400.0,11.8148,11.8148,11.7919,11.7976,319400.0
2011-05-26 10:55:00,20.61,20.61,20.58,20.6,222700.0,11.7976,11.7976,11.7804,11.7919,222700.0
2011-05-26 11:00:00,20.6,20.63,20.59,20.63,528900.0,11.7919,11.809,11.7862,11.809,528900.0
2011-05-26 11:05:00,20.62,20.64,20.62,20.63,233000.0,11.8033,11.8148,11.8033,11.809,233000.0
2011-05-26 11:10:00,20.64,20.64,20.63,20.63,80000.0,11.8148,11.8148,11.809,11.809,80000.0
2011-05-26 11:15:00,20.63,20.67,20.63,20.65,213600.0,11.809,11.8319,11.809,11.8205,213600.0
2011-05-26 11:20:00,20.66,20.66,20.64,20.65,225300.0,11.8262,11.8262,11.8148,11.8205,225300.0
2011-05-26 11:25:00,20.65,20.66,20.62,20.62,465500.0,11.8205,11.8262,11.8033,11.8033,465500.0
2011-05-26 11:30:00,20.63,20.67,20.63,20.66,487100.0,11.809,11.8319,11.809,11.8262,487100.0
2011-05-26 11:35:00,20.65,20.66,20.6,20.6,211100.0,11.8205,11.8262,11.7919,11.7919,211100.0
2011-05-26 11:40:00,20.6,20.62,20.6,20.61,123200.0,11.7919,11.8033,11.7919,11.7976,123200.0
2011-05-26 11:45:00,20.6,20.66,20.6,20.65,371600.0,11.7919,11.8262,11.7919,11.8205,371600.0
2011-05-26 11:50:00,20.66,20.66,20.64,20.66,245200.0,11.8262,11.8262,11.8148,11.8262,245200.0
2011-05-26 11:55:00,20.66,20.67,20.64,20.64,179900.0,11.8262,11.8319,11.8148,11.8148,179900.0
2011-05-26 12:00:00,20.64,20.65,20.64,20.64,77600.0,11.8148,11.8205,11.8148,11.8148,77600.0
2011-05-26 12:05:00,20.64,20.67,20.64,20.66,222900.0,11.8148,11.8319,11.8148,11.8262,222900.0
2011-05-26 12:10:00,20.67,20.71,20.66,20.7,366800.0,11.8319,11.8548,11.8262,11.8491,366800.0
2011-05-26 12:15:00,20.71,20.73,20.68,20.71,623700.0,11.8548,11.8663,11.8377,11.8548,623700.0
2011-05-26 12:20:00,20.71,20.72,20.69,20.69,184500.0,11.8548,11.8606,11.8434,11.8434,184500.0
2011-05-26 12:25:00,20.7,20.71,20.69,20.7,119800.0,11.8491,11.8548,11.8434,11.8491,119800.0
2011-05-26 12:30:00,20.69,20.7,20.69,20.69,85800.0,11.8434,11.8491,11.8434,11.8434,85800.0
2011-05-26 12:35:00,20.69,20.7,20.67,20.69,181300.0,11.8434,11.8491,11.8319,11.8434,181300.0
2011-05-26 12:40:00,20.7,20.74,20.69,20.73,2325000.0,11.8491,11.872,11.8434,11.8663,2325000.0
2011-05-26 12:45:00,20.73,20.77,20.73,20.77,166200.0,11.8663,11.8892,11.8663,11.8892,166200.0
2011-05-26 12:50:00,20.77,20.79,20.76,20.78,160600.0,11.8892,11.9006,11.8835,11.8949,160600.0
2011-05-26 12:55:00,20.78,20.79,20.78,20.78,105700.0,11.8949,11.9006,11.8949,11.8949,105700.0
2011-05-26 13:00:00,20.78,20.82,20.77,20.81,600000.0,11.8949,11.9178,11.8892,11.9121,600000.0
2011-05-26 13:05:00,20.81,20.82,20.8,20.8,258700.0,11.9121,11.9178,11.9064,11.9064,258700.0
2011-05-26 13:10:00,20.81,20.81,20.77,20.77,1168500.0,11.9121,11.9121,11.8892,11.8892,1168500.0
2011-05-26 13:15:00,20.77,20.88,20.77,20.86,1010900.0,11.8892,11.9522,11.8892,11.9407,1010900.0
2011-05-26 13:20:00,20.87,20.9,20.86,20.89,452700.0,11.9464,11.9636,11.9407,11.9579,452700.0
2011-05-26 13:25:00,20.89,20.9,20.88,20.9,347500.0,11.9579,11.9636,11.9522,11.9636,347500.0
2011-05-26 13:30:00,20.9,20.91,20.89,20.89,365300.0,11.9636,11.9693,11.9579,11.9579,365300.0
2011-05-26 13:35:00,20.89,20.92,20.88,20.92,417500.0,11.9579,11.9751,11.9522,11.9751,417500.0
2011-05-26 13:40:00,20.92,20.95,20.91,20.95,534900.0,11.9751,11.9922,11.9693,11.9922,534900.0
2011-05-26 13:45:00,20.95,20.95,20.9,20.94,593700.0,11.9922,11.9922,11.9636,11.9865,593700.0
2011-05-26 13:50:00,20.94,20.98,20.94,20.96,856000.0,11.9865,12.0094,11.9865,11.9979,856000.0
2011-05-26 13:55:00,20.96,20.97,20.94,20.96,714300.0,11.9979,12.0037,11.9865,11.9979,714300.0
2011-05-26 14:00:00,20.96,20.97,20.96,20.96,349600.0,11.9979,12.0037,11.9979,11.9979,349600.0
2011-05-26 14:05:00,20.96,20.97,20.92,20.94,481100.0,11.9979,12.0037,11.9751,11.9865,481100.0
2011-05-26 14:10:00,20.93,20.94,20.91,20.93,565300.0,11.9808,11.9865,11.9693,11.9808,565300.0
2011-05-26 14:15:00,20.93,20.93,20.92,20.92,130900.0,11.9808,11.9808,11.9751,11.9751,130900.0
2011-05-26 14:20:00,20.93,20.93,20.92,20.93,138900.0,11.9808,11.9808,11.9751,11.9808,138900.0
2011-05-26 14:25:00,20.92,20.95,20.92,20.94,395500.0,11.9751,11.9922,11.9751,11.9865,395500.0
2011-05-26 14:30:00,20.94,20.97,20.93,20.96,581100.0,11.9865,12.0037,11.9808,11.9979,581100.0
2011-05-26 14:35:00,20.96,20.98,20.95,20.98,328000.0,11.9979,12.0094,11.9922,12.0094,328000.0
2011-05-26 14:40:00,20.98,20.98,20.94,20.95,424500.0,12.0094,12.0094,11.9865,11.9922,424500.0
2011-05-26 14:45:00,20.95,20.95,20.93,20.94,211500.0,11.9922,11.9922,11.9808,11.9865,211500.0
2011-05-26 14:50:00,20.94,20.94,20.92,20.92,287500.0,11.9865,11.9865,11.9751,11.9751,287500.0
2011-05-26 14:55:00,20.93,20.96,20.92,20.96,484700.0,11.9808,11.9979,11.9751,11.9979,484700.0
2011-05-26 15:00:00,20.96,20.97,20.95,20.95,400600.0,11.9979,12.0037,11.9922,11.9922,400600.0
2011-05-26 15:05:00,20.95,20.96,20.91,20.91,488000.0,11.9922,11.9979,11.9693,11.9693,488000.0
2011-05-26 15:10:00,20.92,20.92,20.89,20.91,424700.0,11.9751,11.9751,11.9579,11.9693,424700.0
2011-05-26 15:15:00,20.9,20.91,20.9,20.91,180000.0,11.9636,11.9693,11.9636,11.9693,180000.0
2011-05-26 15:20:00,20.9,20.93,20.9,20.93,365600.0,11.9636,11.9808,11.9636,11.9808,365600.0
2011-05-26 15:25:00,20.93,20.93,20.91,20.93,528700.0,11.9808,11.9808,11.9693,11.9808,528700.0
2011-05-26 15:30:00,20.93,20.93,20.91,20.91,388000.0,11.9808,11.9808,11.9693,11.9693,388000.0
2011-05-26 15:35:00,20.91,20.92,20.91,20.92,394000.0,11.9693,11.9751,11.9693,11.9751,394000.0
2011-05-26 15:40:00,20.92,20.93,20.9,20.9,816200.0,11.9751,11.9808,11.9636,11.9636,816200.0
2011-05-26 15:45:00,20.9,20.9,20.87,20.88,1043800.0,11.9636,11.9636,11.9464,11.9522,1043800.0
2011-05-26 15:50:00,20.89,20.9,20.88,20.89,869700.0,11.9579,11.9636,11.9522,11.9579,869700.0
2011-05-26 15:55:00,20.89,20.9,20.86,20.89,2314800.0,11.9579,11.9636,11.9407,11.9579,2314800.0
2011-05-27 09:30:00,20.97,21.04,20.95,21.04,1366600.0,12.0037,12.0437,11.9922,12.0437,1366600.0
2011-05-27 09:35:00,21.03,21.04,20.95,20.95,730200.0,12.038,12.0437,11.9922,11.9922,730200.0
2011-05-27 09:40:00,20.96,21.01,20.94,21.0,375000.0,11.9979,12.0266,11.9865,12.0208,375000.0
2011-05-27 09:45:00,21.0,21.05,20.98,21.04,246900.0,12.0208,12.0495,12.0094,12.0437,246900.0
2011-05-27 09:50:00,21.04,21.05,20.99,21.0,232700.0,12.0437,12.0495,12.0151,12.0208,232700.0
2011-05-27 09:55:00,20.99,21.01,20.98,21.0,265200.0,12.0151,12.0266,12.0094,12.0208,265200.0
2011-05-27 10:00:00,20.99,21.0,20.91,20.92,478300.0,12.0151,12.0208,11.9693,11.9751,478300.0
2011-05-27 10:05:00,20.92,20.94,20.9,20.92,733400.0,11.9751,11.9865,11.9636,11.9751,733400.0
2011-05-27 10:10:00,20.92,20.92,20.86,20.86,359600.0,11.9751,11.9751,11.9407,11.9407,359600.0
2011-05-27 10:15:00,20.86,20.9,20.85,20.9,844400.0,11.9407,11.9636,11.935,11.9636,844400.0
2011-05-27 10:20:00,20.89,20.9,20.84,20.84,511000.0,11.9579,11.9636,11.9293,11.9293,511000.0
2011-05-27 10:25:00,20.84,20.86,20.82,20.83,549500.0,11.9293,11.9407,11.9178,11.9235,549500.0
2011-05-27 10:30:00,20.82,20.84,20.81,20.83,642500.0,11.9178,11.9293,11.9121,11.9235,642500.0
2011-05-27 10:35:00,20.83,20.83,20.8,20.82,420700.0,11.9235,11.9235,11.9064,11.9178,420700.0
2011-05-27 10:40:00,20.82,20.83,20.81,20.83,385200.0,11.9178,11.9235,11.9121,11.9235,385200.0
2011-05-27 10:45:00,20.82,20.82,20.8,20.81,515000.0,11.9178,11.9178,11.9064,11.9121,515000.0
2011-05-27 10:50:00,20.81,20.82,20.79,20.79,258100.0,11.9121,11.9178,11.9006,11.9006,258100.0
2011-05-27 10:55:00,20.8,20.82,20.78,20.81,323800.0,11.9064,11.9178,11.8949,11.9121,323800.0
2011-05-27 11:00:00,20.82,20.85,20.81,20.84,771600.0,11.9178,11.935,11.9121,11.9293,771600.0
2011-05-27 11:05:00,20.84,20.84,20.82,20.83,294100.0,11.9293,11.9293,11.9178,11.9235,294100.0
2011-05-27 11:10:00,20.82,20.84,20.82,20.83,329300.0,11.9178,11.9293,11.9178,11.9235,329300.0
2011-05-27 11:15:00,20.83,20.88,20.82,20.88,352300.0,11.9235,11.9522,11.9178,11.9522,352300.0
2011-05-27 11:20:00,20.88,20.9,20.87,20.89,283900.0,11.9522,11.9636,11.9464,11.9579,283900.0
2011-05-27 11:25:00,20.89,20.92,20.88,20.92,286500.0,11.9579,11.9751,11.9522,11.9751,286500.0
2011-05-27 11:30:00,20.92,20.92,20.86,20.86,308200.0,11.9751,11.9751,11.9407,11.9407,308200.0
2011-05-27 11:35:00,20.86,20.89,20.86,20.88,372700.0,11.9407,11.9579,11.9407,11.9522,372700.0
2011-05-27 11:40:00,20.87,20.89,20.87,20.87,154200.0,11.9464,11.9579,11.9464,11.9464,154200.0
2011-05-27 11:45:00,20.87,20.88,20.87,20.87,72800.0,11.9464,11.9522,11.9464,11.9464,72800.0
2011-05-27 11:50:00,20.87,20.88,20.87,20.87,58200.0,11.9464,11.9522,11.9464,11.9464,58200.0
2011-05-27 11:55:00,20.87,20.92,20.87,20.92,444500.0,11.9464,11.9751,11.9464,11.9751,444500.0
2011-05-27 12:00:00,20.92,20.95,20.91,20.91,431300.0,11.9751,11.9922,11.9693,11.9693,431300.0
2011-05-27 12:05:00,20.91,20.92,20.89,20.91,134300.0,11.9693,11.9751,11.9579,11.9693,134300.0
2011-05-27 12:10:00,20.9,21.0,20.9,20.92,214600.0,11.9636,12.0208,11.9636,11.9751,214600.0
2011-05-27 12:15:00,20.92,20.93,20.92,20.92,34200.0,11.9751,11.9808,11.9751,11.9751,34200.0
2011-05-27 12:20:00,20.92,20.94,20.92,20.94,74400.0,11.9751,11.9865,11.9751,11.9865,74400.0
2011-05-27 12:25:00,20.94,20.94,20.91,20.92,234500.0,11.9865,11.9865,11.9693,11.9751,234500.0
2011-05-27 12:30:00,20.92,20.93,20.9,20.9,252900.0,11.9751,11.9808,11.9636,11.9636,252900.0
2011-05-27 12:35:00,20.9,20.91,20.89,20.89,142100.0,11.9636,11.9693,11.9579,11.9579,142100.0
2011-05-27 12:40:00,20.89,20.9,20.89,20.89,41000.0,11.9579,11.9636,11.9579,11.9579,41000.0
2011-05-27 12:45:00,20.89,20.9,20.89,20.89,84000.0,11.9579,11.9636,11.9579,11.9579,84000.0
2011-05-27 12:50:00,20.89,20.9,20.88,20.88,141600.0,11.9579,11.9636,11.9522,11.9522,141600.0
2011-05-27 12:55:00,20.89,20.89,20.87,20.87,276200.0,11.9579,11.9579,11.9464,11.9464,276200.0
2011-05-27 13:00:00,20.88,20.88,20.87,20.88,145900.0,11.9522,11.9522,11.9464,11.9522,145900.0
2011-05-27 13:05:00,20.88,20.88,20.86,20.86,58600.0,11.9522,11.9522,11.9407,11.9407,58600.0
2011-05-27 13:10:00,20.87,20.87,20.84,20.86,262400.0,11.9464,11.9464,11.9293,11.9407,262400.0
2011-05-27 13:15:00,20.86,20.87,20.85,20.87,265900.0,11.9407,11.9464,11.935,11.9464,265900.0
2011-05-27 13:20:00,20.87,20.89,20.85,20.89,243300.0,11.9464,11.9579,11.935,11.9579,243300.0
2011-05-27 13:25:00,20.89,20.89,20.87,20.88,86400.0,11.9579,11.9579,11.9464,11.9522,86400.0
2011-05-27 13:30:00,20.88,20.89,20.87,20.89,175700.0,11.9522,11.9579,11.9464,11.9579,175700.0
2011-05-27 13:35:00,20.89,20.89,20.85,20.86,523100.0,11.9579,11.9579,11.935,11.9407,523100.0
2011-05-27 13:40:00,20.86,20.87,20.85,20.87,67400.0,11.9407,11.9464,11.935,11.9464,67400.0
2011-05-27 13:45:00,20.86,20.88,20.86,20.87,111200.0,11.9407,11.9522,11.9407,11.9464,111200.0
2011-05-27 13:50:00,20.88,20.9,20.87,20.89,151300.0,11.9522,11.9636,11.9464,11.9579,151300.0
2011-05-27 13:55:00,20.89,20.9,20.89,20.89,166300.0,11.9579,11.9636,11.9579,11.9579,166300.0
2011-05-27 14:00:00,20.89,20.91,20.88,20.89,555600.0,11.9579,11.9693,11.9522,11.9579,555600.0
2011-05-27 14:05:00,20.89,20.91,20.89,20.91,91000.0,11.9579,11.9693,11.9579,11.9693,91000.0
2011-05-27 14:10:00,20.91,20.93,20.9,20.93,127900.0,11.9693,11.9808,11.9636,11.9808,127900.0
2011-05-27 14:15:00,20.92,20.94,20.92,20.93,189800.0,11.9751,11.9865,11.9751,11.9808,189800.0
2011-05-27 14:20:00,20.94,20.95,20.91,20.91,213800.0,11.9865,11.9922,11.9693,11.9693,213800.0
2011-05-27 14:25:00,20.92,20.92,20.9,20.9,82500.0,11.9751,11.9751,11.9636,11.9636,82500.0
2011-05-27 14:30:00,20.91,20.91,20.88,20.89,202800.0,11.9693,11.9693,11.9522,11.9579,202800.0
2011-05-27 14:35:00,20.9,20.9,20.88,20.89,147700.0,11.9636,11.9636,11.9522,11.9579,147700.0
2011-05-27 14:40:00,20.88,20.89,20.86,20.86,315500.0,11.9522,11.9579,11.9407,11.9407,315500.0
2011-05-27 14:45:00,20.87,20.88,20.86,20.86,189200.0,11.9464,11.9522,11.9407,11.9407,189200.0
2011-05-27 14:50:00,20.86,20.88,20.86,20.87,255400.0,11.9407,11.9522,11.9407,11.9464,255400.0
2011-05-27 14:55:00,20.87,20.88,20.87,20.87,64900.0,11.9464,11.9522,11.9464,11.9464,64900.0
2011-05-27 15:00:00,20.88,20.88,20.86,20.88,334900.0,11.9522,11.9522,11.9407,11.9522,334900.0
2011-05-27 15:05:00,20.88,20.89,20.87,20.88,291700.0,11.9522,11.9579,11.9464,11.9522,291700.0
2011-05-27 15:10:00,20.88,20.89,20.88,20.88,162600.0,11.9522,11.9579,11.9522,11.9522,162600.0
2011-05-27 15:15:00,20.89,20.9,20.88,20.9,182800.0,11.9579,11.9636,11.9522,11.9636,182800.0
2011-05-27 15:20:00,20.9,20.91,20.88,20.89,265000.0,11.9636,11.9693,11.9522,11.9579,265000.0
2011-05-27 15:25:00,20.89,20.92,20.88,20.9,1237400.0,11.9579,11.9751,11.9522,11.9636,1237400.0
2011-05-27 15:30:00,20.91,20.91,20.88,20.9,937200.0,11.9693,11.9693,11.9522,11.9636,937200.0
2011-05-27 15:35:00,20.89,20.92,20.89,20.92,336800.0,11.9579,11.9751,11.9579,11.9751,336800.0
2011-05-27 15:40:00,20.91,20.91,20.9,20.91,360900.0,11.9693,11.9693,11.9636,11.9693,360900.0
2011-05-27 15:45:00,20.91,20.93,20.9,20.92,363900.0,11.9693,11.9808,11.9636,11.9751,363900.0
2011-05-27 15:50:00,20.93,20.93,20.89,20.91,715200.0,11.9808,11.9808,11.9579,11.9693,715200.0
2011-05-27 15:55:00,20.91,20.93,20.9,20.93,737100.0,11.9693,11.9808,11.9636,11.9808,737100.0
2011-05-31 09:30:00,21.01,21.12,20.99,21.12,1770200.0,12.0266,12.0895,12.0151,12.0895,1770200.0
2011-05-31 09:35:00,21.12,21.12,21.04,21.06,629200.0,12.0895,12.0895,12.0437,12.0552,629200.0
2011-05-31 09:40:00,21.07,21.11,21.06,21.09,484900.0,12.0609,12.0838,12.0552,12.0724,484900.0
2011-05-31 09:45:00,21.1,21.14,21.09,21.13,571300.0,12.0781,12.101,12.0724,12.0953,571300.0
2011-05-31 09:50:00,21.13,21.14,21.12,21.13,444700.0,12.0953,12.101,12.0895,12.0953,444700.0
2011-05-31 09:55:00,21.13,21.14,21.1,21.1,417000.0,12.0953,12.101,12.0781,12.0781,417000.0
2011-05-31 10:00:00,21.1,21.12,21.07,21.1,429900.0,12.0781,12.0895,12.0609,12.0781,429900.0
2011-05-31 10:05:00,21.09,21.11,21.09,21.1,522600.0,12.0724,12.0838,12.0724,12.0781,522600.0
2011-05-31 10:10:00,21.1,21.11,21.09,21.09,361300.0,12.0781,12.0838,12.0724,12.0724,361300.0
2011-05-31 10:15:00,21.09,21.11,21.09,21.1,395800.0,12.0724,12.0838,12.0724,12.0781,395800.0
2011-05-31 10:20:00,21.11,21.11,21.09,21.11,287600.0,12.0838,12.0838,12.0724,12.0838,287600.0
2011-05-31 10:25:00,21.1,21.11,21.1,21.11,202000.0,12.0781,12.0838,12.0781,12.0838,202000.0
2011-05-31 10:30:00,21.11,21.14,21.1,21.14,824200.0,12.0838,12.101,12.0781,12.101,824200.0
2011-05-31 10:35:00,21.14,21.15,21.13,21.14,384700.0,12.101,12.1067,12.0953,12.101,384700.0
2011-05-31 10:40:00,21.14,21.14,21.13,21.14,161400.0,12.101,12.101,12.0953,12.101,161400.0
2011-05-31 10:45:00,21.14,21.15,21.13,21.14,268200.0,12.101,12.1067,12.0953,12.101,268200.0
2011-05-31 10:50:00,21.14,21.15,21.14,21.15,272400.0,12.101,12.1067,12.101,12.1067,272400.0
2011-05-31 10:55:00,21.14,21.18,21.14,21.17,776000.0,12.101,12.1239,12.101,12.1182,776000.0
2011-05-31 11:00:00,21.17,21.2,21.17,21.2,522100.0,12.1182,12.1353,12.1182,12.1353,522100.0
2011-05-31 11:05:00,21.2,21.22,21.19,21.21,911700.0,12.1353,12.1468,12.1296,12.1411,911700.0
2011-05-31 11:10:00,21.21,21.21,21.19,21.2,288200.0,12.1411,12.1411,12.1296,12.1353,288200.0
2011-05-31 11:15:00,21.2,21.21,21.19,21.2,260200.0,12.1353,12.1411,12.1296,12.1353,260200.0
2011-05-31 11:20:00,21.2,21.22,21.2,21.21,220200.0,12.1353,12.1468,12.1353,12.1411,220200.0
2011-05-31 11:25:00,21.21,21.24,21.21,21.24,310900.0,12.1411,12.1582,12.1411,12.1582,310900.0
2011-05-31 11:30:00,21.24,21.25,21.24,21.25,465900.0,12.1582,12.164,12.1582,12.164,465900.0
2011-05-31 11:35:00,21.25,21.25,21.22,21.22,607100.0,12.164,12.164,12.1468,12.1468,607100.0
2011-05-31 11:40:00,21.22,21.23,21.19,21.19,196400.0,12.1468,12.1525,12.1296,12.1296,196400.0
2011-05-31 11:45:00,21.19,21.21,21.18,21.19,364700.0,12.1296,12.1411,12.1239,12.1296,364700.0
2011-05-31 11:50:00,21.19,21.19,21.17,21.18,123700.0,12.1296,12.1296,12.1182,12.1239,123700.0
2011-05-31 11:55:00,21.18,21.18,21.17,21.17,159400.0,12.1239,12.1239,12.1182,12.1182,159400.0
2011-05-31 12:00:00,21.17,21.18,21.17,21.18,275200.0,12.1182,12.1239,12.1182,12.1239,275200.0
2011-05-31 12:05:00,21.18,21.2,21.17,21.19,362200.0,12.1239,12.1353,12.1182,12.1296,362200.0
2011-05-31 12:10:00,21.19,21.2,21.19,21.19,205000.0,12.1296,12.1353,12.1296,12.1296,205000.0
2011-05-31 12:15:00,21.19,21.19,21.17,21.19,215600.0,12.1296,12.1296,12.1182,12.1296,215600.0
2011-05-31 12:20:00,21.18,21.19,21.18,21.19,123700.0,12.1239,12.1296,12.1239,12.1296,123700.0
2011-05-31 12:25:00,21.19,21.23,21.18,21.2,861300.0,12.1296,12.1525,12.1239,12.1353,861300.0
2011-05-31 12:30:00,21.2,21.21,21.17,21.19,594300.0,12.1353,12.1411,12.1182,12.1296,594300.0
2011-05-31 12:35:00,21.18,21.2,21.18,21.18,284900.0,12.1239,12.1353,12.1239,12.1239,284900.0
2011-05-31 12:40:00,21.18,21.21,21.18,21.2,194400.0,12.1239,12.1411,12.1239,12.1353,194400.0
2011-05-31 12:45:00,21.2,21.23,21.2,21.23,254100.0,12.1353,12.1525,12.1353,12.1525,254100.0
2011-05-31 12:50:00,21.23,21.23,21.21,21.22,252800.0,12.1525,12.1525,12.1411,12.1468,252800.0
2011-05-31 12:55:00,21.21,21.22,21.21,21.22,166500.0,12.1411,12.1468,12.1411,12.1468,166500.0
2011-05-31 13:00:00,21.21,21.23,21.21,21.23,293400.0,12.1411,12.1525,12.1411,12.1525,293400.0
2011-05-31 13:05:00,21.23,21.24,21.22,21.23,218200.0,12.1525,12.1582,12.1468,12.1525,218200.0
2011-05-31 13:10:00,21.23,21.24,21.22,21.23,330800.0,12.1525,12.1582,12.1468,12.1525,330800.0
2011-05-31 13:15:00,21.24,21.26,21.23,21.26,418100.0,12.1582,12.1697,12.1525,12.1697,418100.0
2011-05-31 13:20:00,21.26,21.27,21.25,21.27,559000.0,12.1697,12.1754,12.164,12.1754,559000.0
2011-05-31 13:25:00,21.26,21.27,21.24,21.24,231400.0,12.1697,12.1754,12.1582,12.1582,231400.0
2011-05-31 13:30:00,21.25,21.26,21.23,21.23,911700.0,12.164,12.1697,12.1525,12.1525,911700.0
2011-05-31 13:35:00,21.23,21.25,21.21,21.21,556900.0,12.1525,12.164,12.1411,12.1411,556900.0
2011-05-31 13:40:00,21.21,21.22,21.21,21.22,154100.0,12.1411,12.1468,12.1411,12.1468,154100.0
2011-05-31 13:45:00,21.21,21.26,21.21,21.24,1327200.0,12.1411,12.1697,12.1411,12.1582,1327200.0
2011-05-31 13:50:00,21.24,21.25,21.21,21.23,785000.0,12.1582,12.164,12.1411,12.1525,785000.0
2011-05-31 13:55:00,21.23,21.23,21.22,21.22,131400.0,12.1525,12.1525,12.1468,12.1468,131400.0
2011-05-31 14:00:00,21.23,21.23,21.22,21.22,111900.0,12.1525,12.1525,12.1468,12.1468,111900.0
2011-05-31 14:05:00,21.22,21.23,21.2,21.23,386300.0,12.1468,12.1525,12.1353,12.1525,386300.0
2011-05-31 14:10:00,21.23,21.23,21.2,21.21,153800.0,12.1525,12.1525,12.1353,12.1411,153800.0
2011-05-31 14:15:00,21.2,21.23,21.2,21.23,239500.0,12.1353,12.1525,12.1353,12.1525,239500.0
2011-05-31 14:20:00,21.23,21.24,21.22,21.23,397900.0,12.1525,12.1582,12.1468,12.1525,397900.0
2011-05-31 14:25:00,21.23,21.24,21.23,21.23,298000.0,12.1525,12.1582,12.1525,12.1525,298000.0
2011-05-31 14:30:00,21.24,21.26,21.23,21.26,411800.0,12.1582,12.1697,12.1525,12.1697,411800.0
2011-05-31 14:35:00,21.26,21.28,21.25,21.27,663600.0,12.1697,12.1811,12.164,12.1754,663600.0
2011-05-31 14:40:00,21.27,21.3,21.26,21.29,804900.0,12.1754,12.1926,12.1697,12.1868,804900.0
2011-05-31 14:45:00,21.28,21.3,21.27,21.27,711000.0,12.1811,12.1926,12.1754,12.1754,711000.0
2011-05-31 14:50:00,21.27,21.29,21.26,21.28,410300.0,12.1754,12.1868,12.1697,12.1811,410300.0
2011-05-31 14:55:00,21.29,21.3,21.27,21.29,428600.0,12.1868,12.1926,12.1754,12.1868,428600.0
2011-05-31 15:00:00,21.28,21.29,21.25,21.25,602800.0,12.1811,12.1868,12.164,12.164,602800.0
2011-05-31 15:05:00,21.26,21.26,21.25,21.25,147900.0,12.1697,12.1697,12.164,12.164,147900.0
2011-05-31 15:10:00,21.26,21.26,21.23,21.25,510800.0,12.1697,12.1697,12.1525,12.164,510800.0
2011-05-31 15:15:00,21.25,21.27,21.24,21.27,775200.0,12.164,12.1754,12.1582,12.1754,775200.0
2011-05-31 15:20:00,21.26,21.28,21.26,21.27,706600.0,12.1697,12.1811,12.1697,12.1754,706600.0
2011-05-31 15:25:00,21.27,21.32,21.27,21.31,673500.0,12.1754,12.204,12.1754,12.1983,673500.0
2011-05-31 15:30:00,21.32,21.34,21.31,21.32,886700.0,12.204,12.2155,12.1983,12.204,886700.0
2011-05-31 15:35:00,21.32,21.35,21.31,21.32,892500.0,12.204,12.2212,12.1983,12.204,892500.0
2011-05-31 15:40:00,21.32,21.38,21.31,21.37,1161700.0,12.204,12.2384,12.1983,12.2326,1161700.0
2011-05-31 15:45:00,21.38,21.41,21.37,21.39,1744300.0,12.2384,12.2555,12.2326,12.2441,1744300.0
2011-05-31 15:50:00,21.39,21.43,21.37,21.43,1853900.0,12.2441,12.267,12.2326,12.267,1853900.0
2011-05-31 15:55:00,21.42,21.45,21.4,21.44,4440000.0,12.2613,12.2784,12.2498,12.2727,4440000.0
2011-06-01 09:30:00,21.34,21.44,21.34,21.39,1306000.0,12.2155,12.2727,12.2155,12.2441,1306000.0
2011-06-01 09:35:00,21.4,21.41,21.31,21.34,1098800.0,12.2498,12.2555,12.1983,12.2155,1098800.0
2011-06-01 09:40:00,21.34,21.42,21.34,21.42,694500.0,12.2155,12.2613,12.2155,12.2613,694500.0
2011-06-01 09:45:00,21.42,21.43,21.35,21.37,799700.0,12.2613,12.267,12.2212,12.2326,799700.0
2011-06-01 09:50:00,21.37,21.4,21.34,21.38,747200.0,12.2326,12.2498,12.2155,12.2384,747200.0
2011-06-01 09:55:00,21.39,21.42,21.34,21.34,538200.0,12.2441,12.2613,12.2155,12.2155,538200.0
2011-06-01 10:00:00,21.34,21.36,21.28,21.32,928800.0,12.2155,12.2269,12.1811,12.204,928800.0
2011-06-01 10:05:00,21.32,21.33,21.29,21.29,401800.0,12.204,12.2097,12.1868,12.1868,401800.0
2011-06-01 10:10:00,21.29,21.3,21.26,21.29,1565900.0,12.1868,12.1926,12.1697,12.1868,1565900.0
2011-06-01 10:15:00,21.29,21.29,21.27,21.28,462100.0,12.1868,12.1868,12.1754,12.1811,462100.0
2011-06-01 10:20:00,21.28,21.28,21.21,21.24,826800.0,12.1811,12.1811,12.1411,12.1582,826800.0
2011-06-01 10:25:00,21.24,21.25,21.21,21.21,402900.0,12.1582,12.164,12.1411,12.1411,402900.0
2011-06-01 10:30:00,21.22,21.25,21.19,21.24,682500.0,12.1468,12.164,12.1296,12.1582,682500.0
2011-06-01 10:35:00,21.23,21.26,21.22,21.23,532100.0,12.1525,12.1697,12.1468,12.1525,532100.0
2011-06-01 10:40:00,21.22,21.24,21.18,21.19,305700.0,12.1468,12.1582,12.1239,12.1296,305700.0
2011-06-01 10:45:00,21.18,21.22,21.16,21.17,600400.0,12.1239,12.1468,12.1124,12.1182,600400.0
2011-06-01 10:50:00,21.18,21.19,21.14,21.18,791200.0,12.1239,12.1296,12.101,12.1239,791200.0
2011-06-01 10:55:00,21.19,21.22,21.17,21.21,575500.0,12.1296,12.1468,12.1182,12.1411,575500.0
2011-06-01 11:00:00,21.21,21.24,21.19,21.23,546700.0,12.1411,12.1582,12.1296,12.1525,546700.0
2011-06-01 11:05:00,21.24,21.24,21.23,21.23,169900.0,12.1582,12.1582,12.1525,12.1525,169900.0
2011-06-01 11:10:00,21.24,21.24,21.22,21.23,281900.0,12.1582,12.1582,12.1468,12.1525,281900.0
2011-06-01 11:15:00,21.23,21.23,21.21,21.22,191900.0,12.1525,12.1525,12.1411,12.1468,191900.0
2011-06-01 11:20:00,21.21,21.24,21.21,21.23,147000.0,12.1411,12.1582,12.1411,12.1525,147000.0
2011-06-01 11:25:00,21.23,21.25,21.22,21.23,689100.0,12.1525,12.164,12.1468,12.1525,689100.0
2011-06-01 11:30:00,21.24,21.26,21.18,21.19,496200.0,12.1582,12.1697,12.1239,12.1296,496200.0
2011-06-01 11:35:00,21.19,21.19,21.16,21.17,138100.0,12.1296,12.1296,12.1124,12.1182,138100.0
2011-06-01 11:40:00,21.16,21.21,21.16,21.19,442700.0,12.1124,12.1411,12.1124,12.1296,442700.0
2011-06-01 11:45:00,21.19,21.2,21.15,21.17,489900.0,12.1296,12.1353,12.1067,12.1182,489900.0
2011-06-01 11:50:00,21.17,21.19,21.15,21.16,510700.0,12.1182,12.1296,12.1067,12.1124,510700.0
2011-06-01 11:55:00,21.15,21.18,21.15,21.18,193700.0,12.1067,12.1239,12.1067,12.1239,193700.0
2011-06-01 12:00:00,21.18,21.2,21.17,21.18,261500.0,12.1239,12.1353,12.1182,12.1239,261500.0
2011-06-01 12:05:00,21.18,21.18,21.12,21.13,654700.0,12.1239,12.1239,12.0895,12.0953,654700.0
2011-06-01 12:10:00,21.13,21.16,21.11,21.12,417000.0,12.0953,12.1124,12.0838,12.0895,417000.0
2011-06-01 12:15:00,21.12,21.15,21.12,21.14,360200.0,12.0895,12.1067,12.0895,12.101,360200.0
2011-06-01 12:20:00,21.15,21.15,21.12,21.13,158800.0,12.1067,12.1067,12.0895,12.0953,158800.0
2011-06-01 12:25:00,21.13,21.14,21.11,21.12,1087500.0,12.0953,12.101,12.0838,12.0895,1087500.0
2011-06-01 12:30:00,21.12,21.14,21.1,21.13,629200.0,12.0895,12.101,12.0781,12.0953,629200.0
2011-06-01 12:35:00,21.13,21.17,21.12,21.16,297900.0,12.0953,12.1182,12.0895,12.1124,297900.0
2011-06-01 12:40:00,21.17,21.17,21.13,21.14,241000.0,12.1182,12.1182,12.0953,12.101,241000.0
2011-06-01 12:45:00,21.14,21.14,21.13,21.14,85100.0,12.101,12.101,12.0953,12.101,85100.0
2011-06-01 12:50:00,21.14,21.15,21.13,21.14,193300.0,12.101,12.1067,12.0953,12.101,193300.0
2011-06-01 12:55:00,21.14,21.15,21.12,21.13,178500.0,12.101,12.1067,12.0895,12.0953,178500.0
2011-06-01 13:00:00,21.14,21.14,21.11,21.11,600400.0,12.101,12.101,12.0838,12.0838,600400.0
2011-06-01 13:05:00,21.11,21.12,21.1,21.1,171100.0,12.0838,12.0895,12.0781,12.0781,171100.0
2011-06-01 13:10:00,21.11,21.11,21.06,21.08,663300.0,12.0838,12.0838,12.0552,12.0666,663300.0
2011-06-01 13:15:00,21.07,21.11,21.06,21.11,292400.0,12.0609,12.0838,12.0552,12.0838,292400.0
2011-06-01 13:20:00,21.11,21.11,21.09,21.1,348500.0,12.0838,12.0838,12.0724,12.0781,348500.0
2011-06-01 13:25:00,21.11,21.11,21.06,21.09,536100.0,12.0838,12.0838,12.0552,12.0724,536100.0
2011-06-01 13:30:00,21.08,21.09,21.07,21.09,289600.0,12.0666,12.0724,12.0609,12.0724,289600.0
2011-06-01 13:35:00,21.09,21.12,21.08,21.12,237100.0,12.0724,12.0895,12.0666,12.0895,237100.0
2011-06-01 13:40:00,21.11,21.12,21.1,21.1,147900.0,12.0838,12.0895,12.0781,12.0781,147900.0
2011-06-01 13:45:00,21.1,21.11,21.07,21.1,999500.0,12.0781,12.0838,12.0609,12.0781,999500.0
2011-06-01 13:50:00,21.1,21.1,21.06,21.07,320500.0,12.0781,12.0781,12.0552,12.0609,320500.0
2011-06-01 13:55:00,21.07,21.1,21.07,21.1,385800.0,12.0609,12.0781,12.0609,12.0781,385800.0
2011-06-01 14:00:00,21.09,21.11,21.08,21.11,501300.0,12.0724,12.0838,12.0666,12.0838,501300.0
2011-06-01 14:05:00,21.11,21.12,21.09,21.1,332100.0,12.0838,12.0895,12.0724,12.0781,332100.0
2011-06-01 14:10:00,21.1,21.13,21.1,21.12,372300.0,12.0781,12.0953,12.0781,12.0895,372300.0
2011-06-01 14:15:00,21.12,21.15,21.1,21.15,233200.0,12.0895,12.1067,12.0781,12.1067,233200.0
2011-06-01 14:20:00,21.15,21.16,21.14,21.16,213800.0,12.1067,12.1124,12.101,12.1124,213800.0
2011-06-01 14:25:00,21.16,21.17,21.14,21.16,233200.0,12.1124,12.1182,12.101,12.1124,233200.0
2011-06-01 14:30:00,21.15,21.16,21.11,21.12,545600.0,12.1067,12.1124,12.0838,12.0895,545600.0
2011-06-01 14:35:00,21.11,21.14,21.1,21.14,442000.0,12.0838,12.101,12.0781,12.101,442000.0
2011-06-01 14:40:00,21.14,21.14,21.07,21.09,861900.0,12.101,12.101,12.0609,12.0724,861900.0
2011-06-01 14:45:00,21.09,21.12,21.08,21.12,599500.0,12.0724,12.0895,12.0666,12.0895,599500.0
2011-06-01 14:50:00,21.12,21.14,21.11,21.14,366700.0,12.0895,12.101,12.0838,12.101,366700.0
2011-06-01 14:55:00,21.14,21.15,21.13,21.15,318100.0,12.101,12.1067,12.0953,12.1067,318100.0
2011-06-01 15:00:00,21.14,21.14,21.11,21.13,290900.0,12.101,12.101,12.0838,12.0953,290900.0
2011-06-01 15:05:00,21.14,21.16,21.12,21.12,316000.0,12.101,12.1124,12.0895,12.0895,316000.0
2011-06-01 15:10:00,21.12,21.13,21.08,21.08,203800.0,12.0895,12.0953,12.0666,12.0666,203800.0
2011-06-01 15:15:00,21.08,21.09,21.06,21.07,320600.0,12.0666,12.0724,12.0552,12.0609,320600.0
2011-06-01 15:20:00,21.08,21.08,21.04,21.04,610500.0,12.0666,12.0666,12.0437,12.0437,610500.0
2011-06-01 15:25:00,21.04,21.07,21.03,21.06,339400.0,12.0437,12.0609,12.038,12.0552,339400.0
2011-06-01 15:30:00,21.07,21.08,21.05,21.07,450300.0,12.0609,12.0666,12.0495,12.0609,450300.0
2011-06-01 15:35:00,21.07,21.09,21.06,21.08,582300.0,12.0609,12.0724,12.0552,12.0666,582300.0
2011-06-01 15:40:00,21.08,21.09,21.01,21.02,845400.0,12.0666,12.0724,12.0266,12.0323,845400.0
2011-06-01 15:45:00,21.01,21.02,20.98,21.02,1530800.0,12.0266,12.0323,12.0094,12.0323,1530800.0
2011-06-01 15:50:00,21.02,21.07,21.01,21.07,1647300.0,12.0323,12.0609,12.0266,12.0609,1647300.0
2011-06-01 15:55:00,21.07,21.08,21.04,21.05,2327100.0,12.0609,12.0666,12.0437,12.0495,2327100.0
2011-06-02 09:30:00,21.02,21.1,21.02,21.09,723400.0,12.0323,12.0781,12.0323,12.0724,723400.0
2011-06-02 09:35:00,21.09,21.11,21.02,21.02,594800.0,12.0724,12.0838,12.0323,12.0323,594800.0
2011-06-02 09:40:00,21.03,21.03,20.89,20.96,668700.0,12.038,12.038,11.9579,11.9979,668700.0
2011-06-02 09:45:00,20.96,20.98,20.86,20.91,551800.0,11.9979,12.0094,11.9407,11.9693,551800.0
2011-06-02 09:50:00,20.91,20.98,20.88,20.95,441100.0,11.9693,12.0094,11.9522,11.9922,441100.0
2011-06-02 09:55:00,20.95,20.97,20.94,20.96,464000.0,11.9922,12.0037,11.9865,11.9979,464000.0
2011-06-02 10:00:00,20.96,21.01,20.95,21.0,652300.0,11.9979,12.0266,11.9922,12.0208,652300.0
2011-06-02 10:05:00,21.01,21.01,20.95,20.95,761200.0,12.0266,12.0266,11.9922,11.9922,761200.0
2011-06-02 10:10:00,20.96,21.01,20.95,21.0,593900.0,11.9979,12.0266,11.9922,12.0208,593900.0
2011-06-02 10:15:00,21.0,21.05,20.99,21.04,457500.0,12.0208,12.0495,12.0151,12.0437,457500.0
2011-06-02 10:20:00,21.04,21.07,21.03,21.07,239500.0,12.0437,12.0609,12.038,12.0609,239500.0
2011-06-02 10:25:00,21.07,21.1,21.06,21.07,289000.0,12.0609,12.0781,12.0552,12.0609,289000.0
2011-06-02 10:30:00,21.07,21.1,21.04,21.05,437000.0,12.0609,12.0781,12.0437,12.0495,437000.0
2011-06-02 10:35:00,21.05,21.07,21.05,21.05,195700.0,12.0495,12.0609,12.0495,12.0495,195700.0
2011-06-02 10:40:00,21.05,21.08,21.04,21.06,231500.0,12.0495,12.0666,12.0437,12.0552,231500.0
2011-06-02 10:45:00,21.05,21.09,21.04,21.08,317700.0,12.0495,12.0724,12.0437,12.0666,317700.0
2011-06-02 10:50:00,21.08,21.11,21.08,21.11,227200.0,12.0666,12.0838,12.0666,12.0838,227200.0
2011-06-02 10:55:00,21.11,21.13,21.1,21.12,286900.0,12.0838,12.0953,12.0781,12.0895,286900.0
2011-06-02 11:00:00,21.12,21.12,21.09,21.11,314500.0,12.0895,12.0895,12.0724,12.0838,314500.0
2011-06-02 11:05:00,21.11,21.12,21.08,21.09,189900.0,12.0838,12.0895,12.0666,12.0724,189900.0
2011-06-02 11:10:00,21.09,21.1,21.07,21.09,259200.0,12.0724,12.0781,12.0609,12.0724,259200.0
2011-06-02 11:15:00,21.08,21.09,21.04,21.05,215300.0,12.0666,12.0724,12.0437,12.0495,215300.0
2011-06-02 11:20:00,21.06,21.08,21.04,21.05,336600.0,12.0552,12.0666,12.0437,12.0495,336600.0
2011-06-02 11:25:00,21.05,21.06,20.98,20.99,518000.0,12.0495,12.0552,12.0094,12.0151,518000.0
2011-06-02 11:30:00,21.0,21.01,20.97,20.98,291400.0,12.0208,12.0266,12.0037,12.0094,291400.0
2011-06-02 11:35:00,20.98,21.01,20.96,20.96,434300.0,12.0094,12.0266,11.9979,11.9979,434300.0
2011-06-02 11:40:00,20.97,21.01,20.96,21.01,1631200.0,12.0037,12.0266,11.9979,12.0266,1631200.0
2011-06-02 11:45:00,21.01,21.02,20.94,20.98,648300.0,12.0266,12.0323,11.9865,12.0094,648300.0
2011-06-02 11:50:00,20.97,21.0,20.97,20.97,391800.0,12.0037,12.0208,12.0037,12.0037,391800.0
2011-06-02 11:55:00,20.97,20.98,20.97,20.97,279400.0,12.0037,12.0094,12.0037,12.0037,279400.0
2011-06-02 12:00:00,20.97,20.98,20.94,20.95,305900.0,12.0037,12.0094,11.9865,11.9922,305900.0
2011-06-02 12:05:00,20.95,20.96,20.91,20.92,213700.0,11.9922,11.9979,11.9693,11.9751,213700.0
2011-06-02 12:10:00,20.92,20.92,20.88,20.91,434200.0,11.9751,11.9751,11.9522,11.9693,434200.0
2011-06-02 12:15:00,20.91,20.94,20.91,20.93,169700.0,11.9693,11.9865,11.9693,11.9808,169700.0
2011-06-02 12:20:00,20.94,20.95,20.92,20.95,975100.0,11.9865,11.9922,11.9751,11.9922,975100.0
2011-06-02 12:25:00,20.95,20.96,20.93,20.94,653900.0,11.9922,11.9979,11.9808,11.9865,653900.0
2011-06-02 12:30:00,20.93,20.94,20.92,20.93,155200.0,11.9808,11.9865,11.9751,11.9808,155200.0
2011-06-02 12:35:00,20.92,20.93,20.9,20.91,166200.0,11.9751,11.9808,11.9636,11.9693,166200.0
2011-06-02 12:40:00,20.9,20.95,20.89,20.95,227300.0,11.9636,11.9922,11.9579,11.9922,227300.0
2011-06-02 12:45:00,20.95,20.96,20.92,20.95,397000.0,11.9922,11.9979,11.9751,11.9922,397000.0
2011-06-02 12:50:00,20.95,20.97,20.93,20.94,473100.0,11.9922,12.0037,11.9808,11.9865,473100.0
2011-06-02 12:55:00,20.93,20.95,20.92,20.93,246500.0,11.9808,11.9922,11.9751,11.9808,246500.0
2011-06-02 13:00:00,20.94,20.98,20.94,20.96,186000.0,11.9865,12.0094,11.9865,11.9979,186000.0
2011-06-02 13:05:00,20.95,20.99,20.95,20.96,366500.0,11.9922,12.0151,11.9922,11.9979,366500.0
2011-06-02 13:10:00,20.96,20.97,20.93,20.95,185400.0,11.9979,12.0037,11.9808,11.9922,185400.0
2011-06-02 13:15:00,20.94,20.97,20.94,20.97,198100.0,11.9865,12.0037,11.9865,12.0037,198100.0
2011-06-02 13:20:00,20.96,20.99,20.96,20.98,127600.0,11.9979,12.0151,11.9979,12.0094,127600.0
2011-06-02 13:25:00,20.98,21.02,20.97,21.01,365400.0,12.0094,12.0323,12.0037,12.0266,365400.0
2011-06-02 13:30:00,21.01,21.01,20.96,20.98,430100.0,12.0266,12.0266,11.9979,12.0094,430100.0
2011-06-02 13:35:00,20.98,20.99,20.97,20.98,140200.0,12.0094,12.0151,12.0037,12.0094,140200.0
2011-06-02 13:40:00,20.98,21.01,20.96,21.01,363500.0,12.0094,12.0266,11.9979,12.0266,363500.0
2011-06-02 13:45:00,20.99,21.01,20.99,21.01,137300.0,12.0151,12.0266,12.0151,12.0266,137300.0
2011-06-02 13:50:00,21.0,21.03,21.0,21.03,276400.0,12.0208,12.038,12.0208,12.038,276400.0
2011-06-02 13:55:00,21.03,21.05,21.02,21.03,229000.0,12.038,12.0495,12.0323,12.038,229000.0
2011-06-02 14:00:00,21.04,21.05,21.02,21.03,244800.0,12.0437,12.0495,12.0323,12.038,244800.0
2011-06-02 14:05:00,21.02,21.03,20.99,21.01,262400.0,12.0323,12.038,12.0151,12.0266,262400.0
2011-06-02 14:10:00,21.02,21.05,21.01,21.05,310300.0,12.0323,12.0495,12.0266,12.0495,310300.0
2011-06-02 14:15:00,21.05,21.07,21.0,21.01,425200.0,12.0495,12.0609,12.0208,12.0266,425200.0
2011-06-02 14:20:00,21.01,21.01,20.96,20.97,368800.0,12.0266,12.0266,11.9979,12.0037,368800.0
2011-06-02 14:25:00,20.97,20.99,20.96,20.98,242600.0,12.0037,12.0151,11.9979,12.0094,242600.0
2011-06-02 14:30:00,20.98,21.02,20.97,21.01,279400.0,12.0094,12.0323,12.0037,12.0266,279400.0
2011-06-02 14:35:00,21.01,21.02,20.99,21.0,148600.0,12.0266,12.0323,12.0151,12.0208,148600.0
2011-06-02 14:40:00,21.0,21.01,20.98,21.0,229800.0,12.0208,12.0266,12.0094,12.0208,229800.0
2011-06-02 14:45:00,20.99,21.02,20.98,21.02,168400.0,12.0151,12.0323,12.0094,12.0323,168400.0
2011-06-02 14:50:00,21.02,21.03,21.02,21.03,99500.0,12.0323,12.038,12.0323,12.038,99500.0
2011-06-02 14:55:00,21.03,21.04,21.02,21.04,107600.0,12.038,12.0437,12.0323,12.0437,107600.0
2011-06-02 15:00:00,21.04,21.05,21.01,21.02,214100.0,12.0437,12.0495,12.0266,12.0323,214100.0
2011-06-02 15:05:00,21.03,21.03,21.0,21.01,134100.0,12.038,12.038,12.0208,12.0266,134100.0
2011-06-02 15:10:00,21.01,21.02,21.0,21.02,120600.0,12.0266,12.0323,12.0208,12.0323,120600.0
2011-06-02 15:15:00,21.01,21.04,20.98,20.99,343700.0,12.0266,12.0437,12.0094,12.0151,343700.0
2011-06-02 15:20:00,20.98,21.02,20.98,21.0,381100.0,12.0094,12.0323,12.0094,12.0208,381100.0
2011-06-02 15:25:00,21.0,21.03,21.0,21.02,153400.0,12.0208,12.038,12.0208,12.0323,153400.0
2011-06-02 15:30:00,21.01,21.02,20.98,20.99,592500.0,12.0266,12.0323,12.0094,12.0151,592500.0
2011-06-02 15:35:00,20.98,21.01,20.97,21.0,324800.0,12.0094,12.0266,12.0037,12.0208,324800.0
2011-06-02 15:40:00,20.99,21.03,20.99,21.02,527000.0,12.0151,12.038,12.0151,12.0323,527000.0
2011-06-02 15:45:00,21.01,21.02,20.97,20.98,715900.0,12.0266,12.0323,12.0037,12.0094,715900.0
2011-06-02 15:50:00,20.99,20.99,20.96,20.98,817200.0,12.0151,12.0151,11.9979,12.0094,817200.0
2011-06-02 15:55:00,20.98,21.02,20.97,21.01,1398900.0,12.0094,12.0323,12.0037,12.0266,1398900.0
2011-06-03 09:30:00,20.66,20.88,20.66,20.83,1010600.0,11.8262,11.9522,11.8262,11.9235,1010600.0
2011-06-03 09:35:00,20.83,20.85,20.8,20.82,500400.0,11.9235,11.935,11.9064,11.9178,500400.0
2011-06-03 09:40:00,20.82,20.85,20.79,20.84,1089400.0,11.9178,11.935,11.9006,11.9293,1089400.0
2011-06-03 09:45:00,20.84,20.85,20.82,20.84,1283200.0,11.9293,11.935,11.9178,11.9293,1283200.0
2011-06-03 09:50:00,20.84,20.84,20.8,20.82,556700.0,11.9293,11.9293,11.9064,11.9178,556700.0
2011-06-03 09:55:00,20.81,20.89,20.81,20.83,1008000.0,11.9121,11.9579,11.9121,11.9235,1008000.0
2011-06-03 10:00:00,20.83,20.88,20.83,20.88,529300.0,11.9235,11.9522,11.9235,11.9522,529300.0
2011-06-03 10:05:00,20.88,20.9,20.85,20.88,631900.0,11.9522,11.9636,11.935,11.9522,631900.0
2011-06-03 10:10:00,20.88,20.88,20.82,20.82,520500.0,11.9522,11.9522,11.9178,11.9178,520500.0
2011-06-03 10:15:00,20.82,20.83,20.78,20.8,468800.0,11.9178,11.9235,11.8949,11.9064,468800.0
2011-06-03 10:20:00,20.8,20.81,20.77,20.77,247000.0,11.9064,11.9121,11.8892,11.8892,247000.0
2011-06-03 10:25:00,20.78,20.87,20.77,20.87,1151200.0,11.8949,11.9464,11.8892,11.9464,1151200.0
2011-06-03 10:30:00,20.87,20.9,20.86,20.89,251400.0,11.9464,11.9636,11.9407,11.9579,251400.0
2011-06-03 10:35:00,20.89,20.92,20.87,20.89,335400.0,11.9579,11.9751,11.9464,11.9579,335400.0
2011-06-03 10:40:00,20.89,20.92,20.89,20.91,245800.0,11.9579,11.9751,11.9579,11.9693,245800.0
2011-06-03 10:45:00,20.91,20.93,20.9,20.9,249100.0,11.9693,11.9808,11.9636,11.9636,249100.0
2011-06-03 10:50:00,20.9,20.91,20.84,20.85,231400.0,11.9636,11.9693,11.9293,11.935,231400.0
2011-06-03 10:55:00,20.84,20.91,20.84,20.9,546400.0,11.9293,11.9693,11.9293,11.9636,546400.0
2011-06-03 11:00:00,20.9,20.92,20.89,20.91,181800.0,11.9636,11.9751,11.9579,11.9693,181800.0
2011-06-03 11:05:00,20.92,20.92,20.87,20.87,205100.0,11.9751,11.9751,11.9464,11.9464,205100.0
2011-06-03 11:10:00,20.87,20.9,20.87,20.89,278400.0,11.9464,11.9636,11.9464,11.9579,278400.0
2011-06-03 11:15:00,20.9,20.9,20.84,20.88,443600.0,11.9636,11.9636,11.9293,11.9522,443600.0
2011-06-03 11:20:00,20.87,20.9,20.87,20.87,406500.0,11.9464,11.9636,11.9464,11.9464,406500.0
2011-06-03 11:25:00,20.87,20.88,20.83,20.86,257700.0,11.9464,11.9522,11.9235,11.9407,257700.0
2011-06-03 11:30:00,20.86,20.88,20.84,20.85,199700.0,11.9407,11.9522,11.9293,11.935,199700.0
2011-06-03 11:35:00,20.84,20.85,20.8,20.8,298700.0,11.9293,11.935,11.9064,11.9064,298700.0
2011-06-03 11:40:00,20.81,20.85,20.8,20.85,292700.0,11.9121,11.935,11.9064,11.935,292700.0
2011-06-03 11:45:00,20.84,20.87,20.84,20.87,180000.0,11.9293,11.9464,11.9293,11.9464,180000.0
2011-06-03 11:50:00,20.87,20.89,20.86,20.88,153100.0,11.9464,11.9579,11.9407,11.9522,153100.0
2011-06-03 11:55:00,20.88,20.91,20.88,20.91,253200.0,11.9522,11.9693,11.9522,11.9693,253200.0
2011-06-03 12:00:00,20.91,20.94,20.91,20.91,251500.0,11.9693,11.9865,11.9693,11.9693,251500.0
2011-06-03 12:05:00,20.91,20.93,20.89,20.91,209200.0,11.9693,11.9808,11.9579,11.9693,209200.0
2011-06-03 12:10:00,20.92,20.93,20.91,20.92,60700.0,11.9751,11.9808,11.9693,11.9751,60700.0
2011-06-03 12:15:00,20.93,20.94,20.9,20.93,213100.0,11.9808,11.9865,11.9636,11.9808,213100.0
2011-06-03 12:20:00,20.94,20.95,20.93,20.94,108200.0,11.9865,11.9922,11.9808,11.9865,108200.0
2011-06-03 12:25:00,20.94,20.96,20.94,20.95,233400.0,11.9865,11.9979,11.9865,11.9922,233400.0
2011-06-03 12:30:00,20.94,20.95,20.93,20.94,150600.0,11.9865,11.9922,11.9808,11.9865,150600.0
2011-06-03 12:35:00,20.95,20.96,20.92,20.96,183000.0,11.9922,11.9979,11.9751,11.9979,183000.0
2011-06-03 12:40:00,20.95,20.96,20.93,20.94,221600.0,11.9922,11.9979,11.9808,11.9865,221600.0
2011-06-03 12:45:00,20.95,20.99,20.94,20.99,355900.0,11.9922,12.0151,11.9865,12.0151,355900.0
2011-06-03 12:50:00,20.99,21.0,20.96,20.99,542900.0,12.0151,12.0208,11.9979,12.0151,542900.0
2011-06-03 12:55:00,20.99,21.01,20.99,21.0,361200.0,12.0151,12.0266,12.0151,12.0208,361200.0
2011-06-03 13:00:00,21.0,21.01,20.99,21.01,209300.0,12.0208,12.0266,12.0151,12.0266,209300.0
2011-06-03 13:05:00,21.01,21.03,21.01,21.03,130800.0,12.0266,12.038,12.0266,12.038,130800.0
2011-06-03 13:10:00,21.02,21.03,21.01,21.03,201100.0,12.0323,12.038,12.0266,12.038,201100.0
2011-06-03 13:15:00,21.03,21.04,20.99,21.0,282000.0,12.038,12.0437,12.0151,12.0208,282000.0
2011-06-03 13:20:00,21.0,21.01,20.97,20.98,322000.0,12.0208,12.0266,12.0037,12.0094,322000.0
2011-06-03 13:25:00,20.97,20.99,20.97,20.98,164400.0,12.0037,12.0151,12.0037,12.0094,164400.0
2011-06-03 13:30:00,20.98,21.0,20.97,21.0,320500.0,12.0094,12.0208,12.0037,12.0208,320500.0
2011-06-03 13:35:00,20.99,21.03,20.99,21.02,315500.0,12.0151,12.038,12.0151,12.0323,315500.0
2011-06-03 13:40:00,21.02,21.06,21.01,21.04,502500.0,12.0323,12.0552,12.0266,12.0437,502500.0
2011-06-03 13:45:00,21.04,21.06,21.03,21.05,269100.0,12.0437,12.0552,12.038,12.0495,269100.0
2011-06-03 13:50:00,21.05,21.06,21.04,21.05,178800.0,12.0495,12.0552,12.0437,12.0495,178800.0
2011-06-03 13:55:00,21.05,21.05,20.99,21.0,427100.0,12.0495,12.0495,12.0151,12.0208,427100.0
2011-06-03 14:00:00,20.99,21.0,20.96,20.99,315600.0,12.0151,12.0208,11.9979,12.0151,315600.0
2011-06-03 14:05:00,20.99,20.99,20.96,20.97,260000.0,12.0151,12.0151,11.9979,12.0037,260000.0
2011-06-03 14:10:00,20.97,21.0,20.97,20.98,217800.0,12.0037,12.0208,12.0037,12.0094,217800.0
2011-06-03 14:15:00,20.98,20.99,20.97,20.98,110200.0,12.0094,12.0151,12.0037,12.0094,110200.0
2011-06-03 14:20:00,20.98,20.99,20.95,20.97,381800.0,12.0094,12.0151,11.9922,12.0037,381800.0
2011-06-03 14:25:00,20.97,20.99,20.95,20.96,212200.0,12.0037,12.0151,11.9922,11.9979,212200.0
2011-06-03 14:30:00,20.96,20.96,20.92,20.93,235300.0,11.9979,11.9979,11.9751,11.9808,235300.0
2011-06-03 14:35:00,20.93,20.95,20.91,20.93,179200.0,11.9808,11.9922,11.9693,11.9808,179200.0
2011-06-03 14:40:00,20.92,20.94,20.9,20.94,233200.0,11.9751,11.9865,11.9636,11.9865,233200.0
2011-06-03 14:45:00,20.94,20.96,20.93,20.94,464800.0,11.9865,11.9979,11.9808,11.9865,464800.0
2011-06-03 14:50:00,20.94,20.95,20.92,20.92,278800.0,11.9865,11.9922,11.9751,11.9751,278800.0
2011-06-03 14:55:00,20.92,20.94,20.88,20.9,476900.0,11.9751,11.9865,11.9522,11.9636,476900.0
2011-06-03 15:00:00,20.9,20.9,20.86,20.86,635600.0,11.9636,11.9636,11.9407,11.9407,635600.0
2011-06-03 15:05:00,20.86,20.87,20.83,20.83,664200.0,11.9407,11.9464,11.9235,11.9235,664200.0
2011-06-03 15:10:00,20.83,20.83,20.79,20.8,739500.0,11.9235,11.9235,11.9006,11.9064,739500.0
2011-06-03 15:15:00,20.8,20.82,20.79,20.82,657100.0,11.9064,11.9178,11.9006,11.9178,657100.0
2011-06-03 15:20:00,20.81,20.83,20.79,20.82,358900.0,11.9121,11.9235,11.9006,11.9178,358900.0
2011-06-03 15:25:00,20.82,20.84,20.82,20.84,542400.0,11.9178,11.9293,11.9178,11.9293,542400.0
2011-06-03 15:30:00,20.84,20.87,20.83,20.86,655100.0,11.9293,11.9464,11.9235,11.9407,655100.0
2011-06-03 15:35:00,20.85,20.86,20.83,20.85,437500.0,11.935,11.9407,11.9235,11.935,437500.0
2011-06-03 15:40:00,20.86,20.88,20.83,20.86,1038400.0,11.9407,11.9522,11.9235,11.9407,1038400.0
2011-06-03 15:45:00,20.86,20.86,20.83,20.85,740500.0,11.9407,11.9407,11.9235,11.935,740500.0
2011-06-03 15:50:00,20.85,20.85,20.79,20.8,849900.0,11.935,11.935,11.9006,11.9064,849900.0
2011-06-03 15:55:00,20.8,20.86,20.8,20.84,1694200.0,11.9064,11.9407,11.9064,11.9293,1694200.0
2011-06-06 09:30:00,20.82,20.94,20.8,20.92,730100.0,11.9178,11.9865,11.9064,11.9751,730100.0
2011-06-06 09:35:00,20.92,20.94,20.87,20.94,466100.0,11.9751,11.9865,11.9464,11.9865,466100.0
2011-06-06 09:40:00,20.94,20.96,20.88,20.92,347900.0,11.9865,11.9979,11.9522,11.9751,347900.0
2011-06-06 09:45:00,20.93,20.93,20.89,20.9,276700.0,11.9808,11.9808,11.9579,11.9636,276700.0
2011-06-06 09:50:00,20.91,20.91,20.9,20.9,171700.0,11.9693,11.9693,11.9636,11.9636,171700.0
2011-06-06 09:55:00,20.91,20.91,20.87,20.88,219600.0,11.9693,11.9693,11.9464,11.9522,219600.0
2011-06-06 10:00:00,20.89,20.89,20.85,20.85,245700.0,11.9579,11.9579,11.935,11.935,245700.0
2011-06-06 10:05:00,20.85,20.86,20.82,20.83,474000.0,11.935,11.9407,11.9178,11.9235,474000.0
2011-06-06 10:10:00,20.84,20.85,20.81,20.82,572400.0,11.9293,11.935,11.9121,11.9178,572400.0
2011-06-06 10:15:00,20.82,20.82,20.81,20.81,136700.0,11.9178,11.9178,11.9121,11.9121,136700.0
2011-06-06 10:20:00,20.82,20.82,20.79,20.8,259000.0,11.9178,11.9178,11.9006,11.9064,259000.0
2011-06-06 10:25:00,20.79,20.8,20.76,20.76,129100.0,11.9006,11.9064,11.8835,11.8835,129100.0
2011-06-06 10:30:00,20.76,20.77,20.75,20.76,155800.0,11.8835,11.8892,11.8777,11.8835,155800.0
2011-06-06 10:35:00,20.76,20.76,20.74,20.75,255700.0,11.8835,11.8835,11.872,11.8777,255700.0
2011-06-06 10:40:00,20.75,20.76,20.74,20.75,370900.0,11.8777,11.8835,11.872,11.8777,370900.0
2011-06-06 10:45:00,20.75,20.75,20.72,20.73,266600.0,11.8777,11.8777,11.8606,11.8663,266600.0
2011-06-06 10:50:00,20.73,20.77,20.73,20.77,206900.0,11.8663,11.8892,11.8663,11.8892,206900.0
2011-06-06 10:55:00,20.77,20.77,20.76,20.77,96200.0,11.8892,11.8892,11.8835,11.8892,96200.0
2011-06-06 11:00:00,20.77,20.77,20.75,20.75,190000.0,11.8892,11.8892,11.8777,11.8777,190000.0
2011-06-06 11:05:00,20.76,20.76,20.75,20.76,87500.0,11.8835,11.8835,11.8777,11.8835,87500.0
2011-06-06 11:10:00,20.76,20.79,20.74,20.79,377600.0,11.8835,11.9006,11.872,11.9006,377600.0
2011-06-06 11:15:00,20.78,20.8,20.78,20.8,142700.0,11.8949,11.9064,11.8949,11.9064,142700.0
2011-06-06 11:20:00,20.8,20.8,20.78,20.79,366600.0,11.9064,11.9064,11.8949,11.9006,366600.0
2011-06-06 11:25:00,20.79,20.79,20.78,20.79,45200.0,11.9006,11.9006,11.8949,11.9006,45200.0
2011-06-06 11:30:00,20.79,20.8,20.78,20.8,269300.0,11.9006,11.9064,11.8949,11.9064,269300.0
2011-06-06 11:35:00,20.79,20.83,20.75,20.75,645500.0,11.9006,11.9235,11.8777,11.8777,645500.0
2011-06-06 11:40:00,20.76,20.76,20.74,20.75,201700.0,11.8835,11.8835,11.872,11.8777,201700.0
2011-06-06 11:45:00,20.75,20.78,20.74,20.76,169600.0,11.8777,11.8949,11.872,11.8835,169600.0
2011-06-06 11:50:00,20.76,20.78,20.76,20.78,89300.0,11.8835,11.8949,11.8835,11.8949,89300.0
2011-06-06 11:55:00,20.78,20.78,20.77,20.78,100700.0,11.8949,11.8949,11.8892,11.8949,100700.0
2011-06-06 12:00:00,20.77,20.78,20.73,20.75,432600.0,11.8892,11.8949,11.8663,11.8777,432600.0
2011-06-06 12:05:00,20.75,20.77,20.74,20.77,237300.0,11.8777,11.8892,11.872,11.8892,237300.0
2011-06-06 12:10:00,20.76,20.78,20.74,20.77,246800.0,11.8835,11.8949,11.872,11.8892,246800.0
2011-06-06 12:15:00,20.76,20.78,20.76,20.78,92800.0,11.8835,11.8949,11.8835,11.8949,92800.0
2011-06-06 12:20:00,20.78,20.79,20.77,20.78,105400.0,11.8949,11.9006,11.8892,11.8949,105400.0
2011-06-06 12:25:00,20.79,20.79,20.77,20.78,105500.0,11.9006,11.9006,11.8892,11.8949,105500.0
2011-06-06 12:30:00,20.78,20.78,20.76,20.76,158000.0,11.8949,11.8949,11.8835,11.8835,158000.0
2011-06-06 12:35:00,20.77,20.77,20.76,20.77,49000.0,11.8892,11.8892,11.8835,11.8892,49000.0
2011-06-06 12:40:00,20.76,20.77,20.74,20.75,182900.0,11.8835,11.8892,11.872,11.8777,182900.0
2011-06-06 12:45:00,20.75,20.75,20.74,20.75,67700.0,11.8777,11.8777,11.872,11.8777,67700.0
2011-06-06 12:50:00,20.74,20.75,20.74,20.75,121600.0,11.872,11.8777,11.872,11.8777,121600.0
2011-06-06 12:55:00,20.76,20.76,20.74,20.75,232300.0,11.8835,11.8835,11.872,11.8777,232300.0
2011-06-06 13:00:00,20.76,20.78,20.75,20.75,186700.0,11.8835,11.8949,11.8777,11.8777,186700.0
2011-06-06 13:05:00,20.75,20.77,20.75,20.77,139300.0,11.8777,11.8892,11.8777,11.8892,139300.0
2011-06-06 13:10:00,20.77,20.8,20.76,20.8,1613100.0,11.8892,11.9064,11.8835,11.9064,1613100.0
2011-06-06 13:15:00,20.8,20.8,20.78,20.78,78700.0,11.9064,11.9064,11.8949,11.8949,78700.0
2011-06-06 13:20:00,20.78,20.79,20.78,20.79,57600.0,11.8949,11.9006,11.8949,11.9006,57600.0
2011-06-06 13:25:00,20.78,20.78,20.77,20.77,422100.0,11.8949,11.8949,11.8892,11.8892,422100.0
2011-06-06 13:30:00,20.78,20.78,20.74,20.75,227400.0,11.8949,11.8949,11.872,11.8777,227400.0
2011-06-06 13:35:00,20.76,20.76,20.75,20.76,51800.0,11.8835,11.8835,11.8777,11.8835,51800.0
2011-06-06 13:40:00,20.76,20.76,20.73,20.73,198900.0,11.8835,11.8835,11.8663,11.8663,198900.0
2011-06-06 13:45:00,20.73,20.74,20.7,20.72,445600.0,11.8663,11.872,11.8491,11.8606,445600.0
2011-06-06 13:50:00,20.72,20.74,20.71,20.72,357200.0,11.8606,11.872,11.8548,11.8606,357200.0
2011-06-06 13:55:00,20.72,20.75,20.72,20.72,288800.0,11.8606,11.8777,11.8606,11.8606,288800.0
2011-06-06 14:00:00,20.72,20.75,20.72,20.75,141200.0,11.8606,11.8777,11.8606,11.8777,141200.0
2011-06-06 14:05:00,20.74,20.78,20.74,20.78,319600.0,11.872,11.8949,11.872,11.8949,319600.0
2011-06-06 14:10:00,20.78,20.79,20.77,20.78,253200.0,11.8949,11.9006,11.8892,11.8949,253200.0
2011-06-06 14:15:00,20.77,20.78,20.77,20.78,73800.0,11.8892,11.8949,11.8892,11.8949,73800.0
2011-06-06 14:20:00,20.78,20.79,20.77,20.78,151200.0,11.8949,11.9006,11.8892,11.8949,151200.0
2011-06-06 14:25:00,20.78,20.79,20.78,20.79,105200.0,11.8949,11.9006,11.8949,11.9006,105200.0
2011-06-06 14:30:00,20.79,20.8,20.78,20.79,174900.0,11.9006,11.9064,11.8949,11.9006,174900.0
2011-06-06 14:35:00,20.8,20.8,20.79,20.8,335900.0,11.9064,11.9064,11.9006,11.9064,335900.0
2011-06-06 14:40:00,20.8,20.8,20.78,20.8,444500.0,11.9064,11.9064,11.8949,11.9064,444500.0
2011-06-06 14:45:00,20.8,20.8,20.76,20.77,415000.0,11.9064,11.9064,11.8835,11.8892,415000.0
2011-06-06 14:50:00,20.77,20.77,20.75,20.75,780100.0,11.8892,11.8892,11.8777,11.8777,780100.0
2011-06-06 14:55:00,20.76,20.76,20.71,20.74,643400.0,11.8835,11.8835,11.8548,11.872,643400.0
2011-06-06 15:00:00,20.73,20.75,20.72,20.73,460400.0,11.8663,11.8777,11.8606,11.8663,460400.0
2011-06-06 15:05:00,20.73,20.74,20.72,20.74,551300.0,11.8663,11.872,11.8606,11.872,551300.0
2011-06-06 15:10:00,20.73,20.75,20.72,20.73,699100.0,11.8663,11.8777,11.8606,11.8663,699100.0
2011-06-06 15:15:00,20.73,20.74,20.72,20.73,374300.0,11.8663,11.872,11.8606,11.8663,374300.0
2011-06-06 15:20:00,20.73,20.73,20.71,20.72,276600.0,11.8663,11.8663,11.8548,11.8606,276600.0
2011-06-06 15:25:00,20.73,20.75,20.72,20.74,445300.0,11.8663,11.8777,11.8606,11.872,445300.0
2011-06-06 15:30:00,20.75,20.79,20.74,20.78,483500.0,11.8777,11.9006,11.872,11.8949,483500.0
2011-06-06 15:35:00,20.79,20.79,20.75,20.77,1238700.0,11.9006,11.9006,11.8777,11.8892,1238700.0
2011-06-06 15:40:00,20.78,20.82,20.76,20.79,732200.0,11.8949,11.9178,11.8835,11.9006,732200.0
2011-06-06 15:45:00,20.79,20.8,20.77,20.77,423000.0,11.9006,11.9064,11.8892,11.8892,423000.0
2011-06-06 15:50:00,20.78,20.78,20.74,20.76,761300.0,11.8949,11.8949,11.872,11.8835,761300.0
2011-06-06 15:55:00,20.76,20.78,20.74,20.75,1209600.0,11.8835,11.8949,11.872,11.8777,1209600.0
2011-06-07 09:30:00,20.93,20.96,20.82,20.87,1010400.0,11.9808,11.9979,11.9178,11.9464,1010400.0
2011-06-07 09:35:00,20.86,20.89,20.83,20.84,460800.0,11.9407,11.9579,11.9235,11.9293,460800.0
2011-06-07 09:40:00,20.85,20.86,20.78,20.78,883300.0,11.935,11.9407,11.8949,11.8949,883300.0
2011-06-07 09:45:00,20.79,20.8,20.74,20.78,1151500.0,11.9006,11.9064,11.872,11.8949,1151500.0
2011-06-07 09:50:00,20.78,20.81,20.78,20.81,559800.0,11.8949,11.9121,11.8949,11.9121,559800.0
2011-06-07 09:55:00,20.81,20.85,20.8,20.82,476500.0,11.9121,11.935,11.9064,11.9178,476500.0
2011-06-07 10:00:00,20.82,20.84,20.8,20.81,556300.0,11.9178,11.9293,11.9064,11.9121,556300.0
2011-06-07 10:05:00,20.82,20.83,20.79,20.79,470100.0,11.9178,11.9235,11.9006,11.9006,470100.0
2011-06-07 10:10:00,20.79,20.83,20.79,20.82,456100.0,11.9006,11.9235,11.9006,11.9178,456100.0
2011-06-07 10:15:00,20.82,20.91,20.82,20.9,486200.0,11.9178,11.9693,11.9178,11.9636,486200.0
2011-06-07 10:20:00,20.9,20.91,20.88,20.88,338300.0,11.9636,11.9693,11.9522,11.9522,338300.0
2011-06-07 10:25:00,20.88,20.89,20.82,20.83,285100.0,11.9522,11.9579,11.9178,11.9235,285100.0
2011-06-07 10:30:00,20.82,20.88,20.82,20.86,699400.0,11.9178,11.9522,11.9178,11.9407,699400.0
2011-06-07 10:35:00,20.87,20.88,20.84,20.87,426700.0,11.9464,11.9522,11.9293,11.9464,426700.0
2011-06-07 10:40:00,20.88,20.89,20.86,20.87,177700.0,11.9522,11.9579,11.9407,11.9464,177700.0
2011-06-07 10:45:00,20.87,20.88,20.85,20.86,918000.0,11.9464,11.9522,11.935,11.9407,918000.0
2011-06-07 10:50:00,20.85,20.86,20.81,20.81,327800.0,11.935,11.9407,11.9121,11.9121,327800.0
2011-06-07 10:55:00,20.82,20.85,20.81,20.82,483200.0,11.9178,11.935,11.9121,11.9178,483200.0
2011-06-07 11:00:00,20.82,20.82,20.77,20.77,435200.0,11.9178,11.9178,11.8892,11.8892,435200.0
2011-06-07 11:05:00,20.77,20.81,20.77,20.8,253900.0,11.8892,11.9121,11.8892,11.9064,253900.0
2011-06-07 11:10:00,20.8,20.81,20.8,20.81,286500.0,11.9064,11.9121,11.9064,11.9121,286500.0
2011-06-07 11:15:00,20.81,20.81,20.79,20.8,228700.0,11.9121,11.9121,11.9006,11.9064,228700.0
2011-06-07 11:20:00,20.8,20.81,20.79,20.79,743500.0,11.9064,11.9121,11.9006,11.9006,743500.0
2011-06-07 11:25:00,20.8,20.81,20.78,20.8,242400.0,11.9064,11.9121,11.8949,11.9064,242400.0
2011-06-07 11:30:00,20.8,20.83,20.78,20.8,536000.0,11.9064,11.9235,11.8949,11.9064,536000.0
2011-06-07 11:35:00,20.8,20.8,20.77,20.78,188100.0,11.9064,11.9064,11.8892,11.8949,188100.0
2011-06-07 11:40:00,20.78,20.8,20.78,20.79,192100.0,11.8949,11.9064,11.8949,11.9006,192100.0
2011-06-07 11:45:00,20.78,20.8,20.78,20.8,204800.0,11.8949,11.9064,11.8949,11.9064,204800.0
2011-06-07 11:50:00,20.79,20.81,20.79,20.8,286500.0,11.9006,11.9121,11.9006,11.9064,286500.0
2011-06-07 11:55:00,20.8,20.85,20.79,20.85,295400.0,11.9064,11.935,11.9006,11.935,295400.0
2011-06-07 12:00:00,20.85,20.86,20.84,20.85,264700.0,11.935,11.9407,11.9293,11.935,264700.0
2011-06-07 12:05:00,20.86,20.89,20.85,20.89,281900.0,11.9407,11.9579,11.935,11.9579,281900.0
2011-06-07 12:10:00,20.89,20.92,20.88,20.92,379700.0,11.9579,11.9751,11.9522,11.9751,379700.0
2011-06-07 12:15:00,20.92,20.92,20.88,20.92,325600.0,11.9751,11.9751,11.9522,11.9751,325600.0
2011-06-07 12:20:00,20.92,20.94,20.91,20.94,169200.0,11.9751,11.9865,11.9693,11.9865,169200.0
2011-06-07 12:25:00,20.94,20.94,20.91,20.92,288200.0,11.9865,11.9865,11.9693,11.9751,288200.0
2011-06-07 12:30:00,20.91,20.94,20.9,20.9,473200.0,11.9693,11.9865,11.9636,11.9636,473200.0
2011-06-07 12:35:00,20.9,20.91,20.89,20.89,156100.0,11.9636,11.9693,11.9579,11.9579,156100.0
2011-06-07 12:40:00,20.89,20.9,20.86,20.88,294000.0,11.9579,11.9636,11.9407,11.9522,294000.0
2011-06-07 12:45:00,20.88,20.89,20.87,20.87,149000.0,11.9522,11.9579,11.9464,11.9464,149000.0
2011-06-07 12:50:00,20.87,20.91,20.87,20.91,91700.0,11.9464,11.9693,11.9464,11.9693,91700.0
2011-06-07 12:55:00,20.91,20.93,20.9,20.92,251300.0,11.9693,11.9808,11.9636,11.9751,251300.0
2011-06-07 13:00:00,20.93,20.95,20.92,20.95,172800.0,11.9808,11.9922,11.9751,11.9922,172800.0
2011-06-07 13:05:00,20.95,20.96,20.94,20.96,290600.0,11.9922,11.9979,11.9865,11.9979,290600.0
2011-06-07 13:10:00,20.96,20.97,20.94,20.95,512300.0,11.9979,12.0037,11.9865,11.9922,512300.0
2011-06-07 13:15:00,20.95,20.95,20.94,20.94,128900.0,11.9922,11.9922,11.9865,11.9865,128900.0
2011-06-07 13:20:00,20.94,20.95,20.92,20.92,326400.0,11.9865,11.9922,11.9751,11.9751,326400.0
2011-06-07 13:25:00,20.93,20.94,20.92,20.93,187700.0,11.9808,11.9865,11.9751,11.9808,187700.0
2011-06-07 13:30:00,20.93,20.95,20.92,20.92,229900.0,11.9808,11.9922,11.9751,11.9751,229900.0
2011-06-07 13:35:00,20.93,20.94,20.92,20.93,189800.0,11.9808,11.9865,11.9751,11.9808,189800.0
2011-06-07 13:40:00,20.92,20.93,20.92,20.93,85300.0,11.9751,11.9808,11.9751,11.9808,85300.0
2011-06-07 13:45:00,20.92,20.93,20.87,20.87,418600.0,11.9751,11.9808,11.9464,11.9464,418600.0
2011-06-07 13:50:00,20.87,20.89,20.87,20.89,100400.0,11.9464,11.9579,11.9464,11.9579,100400.0
2011-06-07 13:55:00,20.89,20.9,20.86,20.88,982200.0,11.9579,11.9636,11.9407,11.9522,982200.0
2011-06-07 14:00:00,20.87,20.89,20.87,20.89,258700.0,11.9464,11.9579,11.9464,11.9579,258700.0
2011-06-07 14:05:00,20.89,20.93,20.88,20.92,302300.0,11.9579,11.9808,11.9522,11.9751,302300.0
2011-06-07 14:10:00,20.91,20.92,20.89,20.92,260500.0,11.9693,11.9751,11.9579,11.9751,260500.0
2011-06-07 14:15:00,20.91,20.93,20.91,20.93,156100.0,11.9693,11.9808,11.9693,11.9808,156100.0
2011-06-07 14:20:00,20.93,20.94,20.91,20.92,226900.0,11.9808,11.9865,11.9693,11.9751,226900.0
2011-06-07 14:25:00,20.91,20.95,20.9,20.93,354000.0,11.9693,11.9922,11.9636,11.9808,354000.0
2011-06-07 14:30:00,20.93,20.94,20.89,20.9,376400.0,11.9808,11.9865,11.9579,11.9636,376400.0
2011-06-07 14:35:00,20.89,20.92,20.88,20.92,524700.0,11.9579,11.9751,11.9522,11.9751,524700.0
2011-06-07 14:40:00,20.91,20.92,20.87,20.9,560500.0,11.9693,11.9751,11.9464,11.9636,560500.0
2011-06-07 14:45:00,20.91,20.92,20.89,20.91,321600.0,11.9693,11.9751,11.9579,11.9693,321600.0
2011-06-07 14:50:00,20.9,20.91,20.88,20.91,257200.0,11.9636,11.9693,11.9522,11.9693,257200.0
2011-06-07 14:55:00,20.91,20.91,20.89,20.89,171500.0,11.9693,11.9693,11.9579,11.9579,171500.0
2011-06-07 15:00:00,20.9,20.91,20.89,20.89,231700.0,11.9636,11.9693,11.9579,11.9579,231700.0
2011-06-07 15:05:00,20.89,20.9,20.87,20.88,197400.0,11.9579,11.9636,11.9464,11.9522,197400.0
2011-06-07 15:10:00,20.88,20.9,20.87,20.89,130400.0,11.9522,11.9636,11.9464,11.9579,130400.0
2011-06-07 15:15:00,20.89,20.93,20.89,20.89,527000.0,11.9579,11.9808,11.9579,11.9579,527000.0
2011-06-07 15:20:00,20.89,20.9,20.86,20.88,329300.0,11.9579,11.9636,11.9407,11.9522,329300.0
2011-06-07 15:25:00,20.88,20.89,20.87,20.88,174100.0,11.9522,11.9579,11.9464,11.9522,174100.0
2011-06-07 15:30:00,20.88,20.89,20.84,20.85,510100.0,11.9522,11.9579,11.9293,11.935,510100.0
2011-06-07 15:35:00,20.85,20.87,20.84,20.85,294600.0,11.935,11.9464,11.9293,11.935,294600.0
2011-06-07 15:40:00,20.86,20.86,20.78,20.79,794200.0,11.9407,11.9407,11.8949,11.9006,794200.0
2011-06-07 15:45:00,20.8,20.84,20.78,20.78,890500.0,11.9064,11.9293,11.8949,11.8949,890500.0
2011-06-07 15:50:00,20.78,20.8,20.75,20.8,1106500.0,11.8949,11.9064,11.8777,11.9064,1106500.0
2011-06-07 15:55:00,20.8,20.8,20.74,20.75,1824500.0,11.9064,11.9064,11.872,11.8777,1824500.0
2011-06-08 09:30:00,20.87,20.87,20.8,20.81,1302600.0,11.9464,11.9464,11.9064,11.9121,1302600.0
2011-06-08 09:35:00,20.81,20.83,20.75,20.82,613600.0,11.9121,11.9235,11.8777,11.9178,613600.0
2011-06-08 09:40:00,20.83,20.87,20.82,20.86,481600.0,11.9235,11.9464,11.9178,11.9407,481600.0
2011-06-08 09:45:00,20.86,20.87,20.78,20.82,661700.0,11.9407,11.9464,11.8949,11.9178,661700.0
2011-06-08 09:50:00,20.81,20.84,20.8,20.8,571500.0,11.9121,11.9293,11.9064,11.9064,571500.0
2011-06-08 09:55:00,20.8,20.8,20.74,20.75,593800.0,11.9064,11.9064,11.872,11.8777,593800.0
2011-06-08 10:00:00,20.74,20.8,20.74,20.78,1010100.0,11.872,11.9064,11.872,11.8949,1010100.0
2011-06-08 10:05:00,20.77,20.81,20.77,20.81,558300.0,11.8892,11.9121,11.8892,11.9121,558300.0
2011-06-08 10:10:00,20.81,20.81,20.77,20.79,347500.0,11.9121,11.9121,11.8892,11.9006,347500.0
2011-06-08 10:15:00,20.78,20.8,20.78,20.79,273900.0,11.8949,11.9064,11.8949,11.9006,273900.0
2011-06-08 10:20:00,20.79,20.8,20.75,20.8,597900.0,11.9006,11.9064,11.8777,11.9064,597900.0
2011-06-08 10:25:00,20.8,20.81,20.78,20.78,626200.0,11.9064,11.9121,11.8949,11.8949,626200.0
2011-06-08 10:30:00,20.78,20.78,20.73,20.73,359700.0,11.8949,11.8949,11.8663,11.8663,359700.0
2011-06-08 10:35:00,20.73,20.74,20.72,20.73,335300.0,11.8663,11.872,11.8606,11.8663,335300.0
2011-06-08 10:40:00,20.74,20.77,20.73,20.76,237400.0,11.872,11.8892,11.8663,11.8835,237400.0
2011-06-08 10:45:00,20.76,20.79,20.75,20.79,328000.0,11.8835,11.9006,11.8777,11.9006,328000.0
2011-06-08 10:50:00,20.79,20.79,20.74,20.77,470800.0,11.9006,11.9006,11.872,11.8892,470800.0
2011-06-08 10:55:00,20.76,20.78,20.75,20.77,539200.0,11.8835,11.8949,11.8777,11.8892,539200.0
2011-06-08 11:00:00,20.78,20.8,20.77,20.79,459900.0,11.8949,11.9064,11.8892,11.9006,459900.0
2011-06-08 11:05:00,20.79,20.82,20.79,20.8,294700.0,11.9006,11.9178,11.9006,11.9064,294700.0
2011-06-08 11:10:00,20.8,20.81,20.76,20.77,481800.0,11.9064,11.9121,11.8835,11.8892,481800.0
2011-06-08 11:15:00,20.77,20.77,20.73,20.73,141300.0,11.8892,11.8892,11.8663,11.8663,141300.0
2011-06-08 11:20:00,20.74,20.75,20.72,20.75,201500.0,11.872,11.8777,11.8606,11.8777,201500.0
2011-06-08 11:25:00,20.74,20.75,20.7,20.72,248000.0,11.872,11.8777,11.8491,11.8606,248000.0
2011-06-08 11:30:00,20.73,20.77,20.72,20.74,449000.0,11.8663,11.8892,11.8606,11.872,449000.0
2011-06-08 11:35:00,20.75,20.75,20.71,20.72,259300.0,11.8777,11.8777,11.8548,11.8606,259300.0
2011-06-08 11:40:00,20.72,20.73,20.68,20.69,535800.0,11.8606,11.8663,11.8377,11.8434,535800.0
2011-06-08 11:45:00,20.7,20.72,20.68,20.69,381500.0,11.8491,11.8606,11.8377,11.8434,381500.0
2011-06-08 11:50:00,20.69,20.7,20.65,20.66,625600.0,11.8434,11.8491,11.8205,11.8262,625600.0
2011-06-08 11:55:00,20.67,20.69,20.66,20.68,905600.0,11.8319,11.8434,11.8262,11.8377,905600.0
2011-06-08 12:00:00,20.69,20.69,20.67,20.69,372000.0,11.8434,11.8434,11.8319,11.8434,372000.0
2011-06-08 12:05:00,20.69,20.69,20.66,20.69,366200.0,11.8434,11.8434,11.8262,11.8434,366200.0
2011-06-08 12:10:00,20.69,20.7,20.68,20.7,225800.0,11.8434,11.8491,11.8377,11.8491,225800.0
2011-06-08 12:15:00,20.7,20.71,20.67,20.67,1286000.0,11.8491,11.8548,11.8319,11.8319,1286000.0
2011-06-08 12:20:00,20.67,20.68,20.63,20.64,384800.0,11.8319,11.8377,11.809,11.8148,384800.0
2011-06-08 12:25:00,20.64,20.66,20.63,20.66,296600.0,11.8148,11.8262,11.809,11.8262,296600.0
2011-06-08 12:30:00,20.66,20.67,20.65,20.66,263000.0,11.8262,11.8319,11.8205,11.8262,263000.0
2011-06-08 12:35:00,20.67,20.67,20.63,20.65,926300.0,11.8319,11.8319,11.809,11.8205,926300.0
2011-06-08 12:40:00,20.64,20.66,20.63,20.65,255800.0,11.8148,11.8262,11.809,11.8205,255800.0
2011-06-08 12:45:00,20.65,20.67,20.65,20.66,105400.0,11.8205,11.8319,11.8205,11.8262,105400.0
2011-06-08 12:50:00,20.66,20.68,20.65,20.65,285800.0,11.8262,11.8377,11.8205,11.8205,285800.0
2011-06-08 12:55:00,20.65,20.68,20.65,20.68,361200.0,11.8205,11.8377,11.8205,11.8377,361200.0
2011-06-08 13:00:00,20.68,20.7,20.66,20.69,590900.0,11.8377,11.8491,11.8262,11.8434,590900.0
2011-06-08 13:05:00,20.7,20.7,20.67,20.68,688700.0,11.8491,11.8491,11.8319,11.8377,688700.0
2011-06-08 13:10:00,20.68,20.68,20.65,20.65,241300.0,11.8377,11.8377,11.8205,11.8205,241300.0
2011-06-08 13:15:00,20.66,20.66,20.65,20.65,71000.0,11.8262,11.8262,11.8205,11.8205,71000.0
2011-06-08 13:20:00,20.65,20.67,20.63,20.63,181300.0,11.8205,11.8319,11.809,11.809,181300.0
2011-06-08 13:25:00,20.64,20.66,20.63,20.65,200800.0,11.8148,11.8262,11.809,11.8205,200800.0
2011-06-08 13:30:00,20.65,20.66,20.62,20.63,289700.0,11.8205,11.8262,11.8033,11.809,289700.0
2011-06-08 13:35:00,20.63,20.64,20.6,20.62,248700.0,11.809,11.8148,11.7919,11.8033,248700.0
2011-06-08 13:40:00,20.62,20.63,20.6,20.62,295700.0,11.8033,11.809,11.7919,11.8033,295700.0
2011-06-08 13:45:00,20.63,20.65,20.62,20.64,209100.0,11.809,11.8205,11.8033,11.8148,209100.0
2011-06-08 13:50:00,20.64,20.64,20.6,20.63,487700.0,11.8148,11.8148,11.7919,11.809,487700.0
2011-06-08 13:55:00,20.62,20.62,20.57,20.59,533000.0,11.8033,11.8033,11.7747,11.7862,533000.0
2011-06-08 14:00:00,20.6,20.64,20.59,20.61,401900.0,11.7919,11.8148,11.7862,11.7976,401900.0
2011-06-08 14:05:00,20.61,20.63,20.59,20.61,286700.0,11.7976,11.809,11.7862,11.7976,286700.0
2011-06-08 14:10:00,20.61,20.63,20.59,20.61,266000.0,11.7976,11.809,11.7862,11.7976,266000.0
2011-06-08 14:15:00,20.61,20.64,20.61,20.64,201000.0,11.7976,11.8148,11.7976,11.8148,201000.0
2011-06-08 14:20:00,20.64,20.65,20.59,20.61,993900.0,11.8148,11.8205,11.7862,11.7976,993900.0
2011-06-08 14:25:00,20.61,20.65,20.6,20.6,443600.0,11.7976,11.8205,11.7919,11.7919,443600.0
2011-06-08 14:30:00,20.6,20.66,20.6,20.64,489400.0,11.7919,11.8262,11.7919,11.8148,489400.0
2011-06-08 14:35:00,20.64,20.68,20.64,20.65,996500.0,11.8148,11.8377,11.8148,11.8205,996500.0
2011-06-08 14:40:00,20.65,20.69,20.65,20.65,484400.0,11.8205,11.8434,11.8205,11.8205,484400.0
2011-06-08 14:45:00,20.66,20.67,20.64,20.65,818000.0,11.8262,11.8319,11.8148,11.8205,818000.0
2011-06-08 14:50:00,20.66,20.67,20.64,20.64,598100.0,11.8262,11.8319,11.8148,11.8148,598100.0
2011-06-08 14:55:00,20.64,20.67,20.64,20.64,688300.0,11.8148,11.8319,11.8148,11.8148,688300.0
2011-06-08 15:00:00,20.65,20.67,20.64,20.67,317800.0,11.8205,11.8319,11.8148,11.8319,317800.0
2011-06-08 15:05:00,20.66,20.68,20.65,20.68,206200.0,11.8262,11.8377,11.8205,11.8377,206200.0
2011-06-08 15:10:00,20.68,20.69,20.64,20.66,505300.0,11.8377,11.8434,11.8148,11.8262,505300.0
2011-06-08 15:15:00,20.66,20.66,20.63,20.66,777000.0,11.8262,11.8262,11.809,11.8262,777000.0
2011-06-08 15:20:00,20.65,20.66,20.62,20.62,442700.0,11.8205,11.8262,11.8033,11.8033,442700.0
2011-06-08 15:25:00,20.63,20.64,20.59,20.61,659600.0,11.809,11.8148,11.7862,11.7976,659600.0
2011-06-08 15:30:00,20.61,20.65,20.6,20.63,732600.0,11.7976,11.8205,11.7919,11.809,732600.0
2011-06-08 15:35:00,20.62,20.66,20.61,20.64,481200.0,11.8033,11.8262,11.7976,11.8148,481200.0
2011-06-08 15:40:00,20.64,20.67,20.64,20.67,538200.0,11.8148,11.8319,11.8148,11.8319,538200.0
2011-06-08 15:45:00,20.67,20.71,20.66,20.66,1339900.0,11.8319,11.8548,11.8262,11.8262,1339900.0
2011-06-08 15:50:00,20.67,20.67,20.65,20.66,474800.0,11.8319,11.8319,11.8205,11.8262,474800.0
2011-06-08 15:55:00,20.66,20.69,20.65,20.67,1559200.0,11.8262,11.8434,11.8205,11.8319,1559200.0
2011-06-09 09:30:00,20.63,20.7,20.62,20.65,859900.0,11.809,11.8491,11.8033,11.8205,859900.0
2011-06-09 09:35:00,20.66,20.73,20.65,20.67,628000.0,11.8262,11.8663,11.8205,11.8319,628000.0
2011-06-09 09:40:00,20.67,20.72,20.67,20.71,175400.0,11.8319,11.8606,11.8319,11.8548,175400.0
2011-06-09 09:45:00,20.71,20.8,20.71,20.8,423200.0,11.8548,11.9064,11.8548,11.9064,423200.0
2011-06-09 09:50:00,20.79,20.81,20.76,20.76,587300.0,11.9006,11.9121,11.8835,11.8835,587300.0
2011-06-09 09:55:00,20.76,20.8,20.76,20.78,388300.0,11.8835,11.9064,11.8835,11.8949,388300.0
2011-06-09 10:00:00,20.79,20.8,20.76,20.79,379700.0,11.9006,11.9064,11.8835,11.9006,379700.0
2011-06-09 10:05:00,20.79,20.8,20.78,20.78,228100.0,11.9006,11.9064,11.8949,11.8949,228100.0
2011-06-09 10:10:00,20.78,20.79,20.78,20.79,196200.0,11.8949,11.9006,11.8949,11.9006,196200.0
2011-06-09 10:15:00,20.79,20.83,20.78,20.82,371100.0,11.9006,11.9235,11.8949,11.9178,371100.0
2011-06-09 10:20:00,20.82,20.84,20.79,20.81,579300.0,11.9178,11.9293,11.9006,11.9121,579300.0
2011-06-09 10:25:00,20.81,20.84,20.8,20.84,488400.0,11.9121,11.9293,11.9064,11.9293,488400.0
2011-06-09 10:30:00,20.84,20.85,20.82,20.85,233000.0,11.9293,11.935,11.9178,11.935,233000.0
2011-06-09 10:35:00,20.85,20.86,20.82,20.84,439600.0,11.935,11.9407,11.9178,11.9293,439600.0
2011-06-09 10:40:00,20.83,20.87,20.83,20.86,268500.0,11.9235,11.9464,11.9235,11.9407,268500.0
2011-06-09 10:45:00,20.87,20.88,20.86,20.88,151500.0,11.9464,11.9522,11.9407,11.9522,151500.0
2011-06-09 10:50:00,20.87,20.89,20.84,20.84,455600.0,11.9464,11.9579,11.9293,11.9293,455600.0
2011-06-09 10:55:00,20.85,20.85,20.82,20.85,436400.0,11.935,11.935,11.9178,11.935,436400.0
2011-06-09 11:00:00,20.85,20.85,20.81,20.81,830800.0,11.935,11.935,11.9121,11.9121,830800.0
2011-06-09 11:05:00,20.82,20.82,20.81,20.82,175400.0,11.9178,11.9178,11.9121,11.9178,175400.0
2011-06-09 11:10:00,20.82,20.82,20.76,20.78,563300.0,11.9178,11.9178,11.8835,11.8949,563300.0
2011-06-09 11:15:00,20.78,20.79,20.77,20.79,359100.0,11.8949,11.9006,11.8892,11.9006,359100.0
2011-06-09 11:20:00,20.79,20.79,20.78,20.79,269300.0,11.9006,11.9006,11.8949,11.9006,269300.0
2011-06-09 11:25:00,20.79,20.79,20.75,20.77,288000.0,11.9006,11.9006,11.8777,11.8892,288000.0
2011-06-09 11:30:00,20.77,20.77,20.76,20.76,116700.0,11.8892,11.8892,11.8835,11.8835,116700.0
2011-06-09 11:35:00,20.77,20.77,20.76,20.77,203900.0,11.8892,11.8892,11.8835,11.8892,203900.0
2011-06-09 11:40:00,20.76,20.77,20.75,20.76,440400.0,11.8835,11.8892,11.8777,11.8835,440400.0
2011-06-09 11:45:00,20.76,20.76,20.71,20.74,1221300.0,11.8835,11.8835,11.8548,11.872,1221300.0
2011-06-09 11:50:00,20.74,20.8,20.73,20.8,530200.0,11.872,11.9064,11.8663,11.9064,530200.0
2011-06-09 11:55:00,20.8,20.81,20.78,20.81,474000.0,11.9064,11.9121,11.8949,11.9121,474000.0
2011-06-09 12:00:00,20.81,20.83,20.8,20.82,386700.0,11.9121,11.9235,11.9064,11.9178,386700.0
2011-06-09 12:05:00,20.82,20.83,20.79,20.79,595600.0,11.9178,11.9235,11.9006,11.9006,595600.0
2011-06-09 12:10:00,20.79,20.81,20.79,20.8,245100.0,11.9006,11.9121,11.9006,11.9064,245100.0
2011-06-09 12:15:00,20.8,20.8,20.77,20.77,336800.0,11.9064,11.9064,11.8892,11.8892,336800.0
2011-06-09 12:20:00,20.78,20.78,20.77,20.77,114800.0,11.8949,11.8949,11.8892,11.8892,114800.0
2011-06-09 12:25:00,20.78,20.79,20.77,20.78,303300.0,11.8949,11.9006,11.8892,11.8949,303300.0
2011-06-09 12:30:00,20.78,20.79,20.77,20.77,163100.0,11.8949,11.9006,11.8892,11.8892,163100.0
2011-06-09 12:35:00,20.78,20.79,20.77,20.78,149700.0,11.8949,11.9006,11.8892,11.8949,149700.0
2011-06-09 12:40:00,20.79,20.81,20.78,20.8,304900.0,11.9006,11.9121,11.8949,11.9064,304900.0
2011-06-09 12:45:00,20.8,20.82,20.79,20.8,188000.0,11.9064,11.9178,11.9006,11.9064,188000.0
2011-06-09 12:50:00,20.81,20.81,20.78,20.78,193200.0,11.9121,11.9121,11.8949,11.8949,193200.0
2011-06-09 12:55:00,20.79,20.79,20.77,20.77,218700.0,11.9006,11.9006,11.8892,11.8892,218700.0
2011-06-09 13:00:00,20.78,20.8,20.77,20.79,438500.0,11.8949,11.9064,11.8892,11.9006,438500.0
2011-06-09 13:05:00,20.79,20.8,20.78,20.79,98000.0,11.9006,11.9064,11.8949,11.9006,98000.0
2011-06-09 13:10:00,20.8,20.81,20.79,20.8,476800.0,11.9064,11.9121,11.9006,11.9064,476800.0
2011-06-09 13:15:00,20.8,20.8,20.79,20.8,94200.0,11.9064,11.9064,11.9006,11.9064,94200.0
2011-06-09 13:20:00,20.8,20.8,20.75,20.79,849600.0,11.9064,11.9064,11.8777,11.9006,849600.0
2011-06-09 13:25:00,20.79,20.79,20.76,20.76,165200.0,11.9006,11.9006,11.8835,11.8835,165200.0
2011-06-09 13:30:00,20.77,20.8,20.76,20.8,317900.0,11.8892,11.9064,11.8835,11.9064,317900.0
2011-06-09 13:35:00,20.8,20.82,20.78,20.8,407900.0,11.9064,11.9178,11.8949,11.9064,407900.0
2011-06-09 13:40:00,20.81,20.82,20.8,20.8,204200.0,11.9121,11.9178,11.9064,11.9064,204200.0
2011-06-09 13:45:00,20.81,20.81,20.8,20.81,63200.0,11.9121,11.9121,11.9064,11.9121,63200.0
2011-06-09 13:50:00,20.81,20.83,20.8,20.83,218400.0,11.9121,11.9235,11.9064,11.9235,218400.0
2011-06-09 13:55:00,20.82,20.83,20.82,20.82,136000.0,11.9178,11.9235,11.9178,11.9178,136000.0
2011-06-09 14:00:00,20.82,20.83,20.82,20.83,127400.0,11.9178,11.9235,11.9178,11.9235,127400.0
2011-06-09 14:05:00,20.83,20.83,20.8,20.83,569700.0,11.9235,11.9235,11.9064,11.9235,569700.0
2011-06-09 14:10:00,20.83,20.85,20.82,20.84,476100.0,11.9235,11.935,11.9178,11.9293,476100.0
2011-06-09 14:15:00,20.84,20.84,20.83,20.84,149100.0,11.9293,11.9293,11.9235,11.9293,149100.0
2011-06-09 14:20:00,20.84,20.85,20.82,20.82,270100.0,11.9293,11.935,11.9178,11.9178,270100.0
2011-06-09 14:25:00,20.83,20.83,20.81,20.82,318100.0,11.9235,11.9235,11.9121,11.9178,318100.0
2011-06-09 14:30:00,20.82,20.83,20.81,20.82,95700.0,11.9178,11.9235,11.9121,11.9178,95700.0
2011-06-09 14:35:00,20.83,20.83,20.79,20.79,436400.0,11.9235,11.9235,11.9006,11.9006,436400.0
2011-06-09 14:40:00,20.8,20.8,20.79,20.79,291300.0,11.9064,11.9064,11.9006,11.9006,291300.0
2011-06-09 14:45:00,20.8,20.8,20.79,20.8,220000.0,11.9064,11.9064,11.9006,11.9064,220000.0
2011-06-09 14:50:00,20.8,20.84,20.79,20.82,749400.0,11.9064,11.9293,11.9006,11.9178,749400.0
2011-06-09 14:55:00,20.82,20.83,20.81,20.82,226600.0,11.9178,11.9235,11.9121,11.9178,226600.0
2011-06-09 15:00:00,20.82,20.83,20.8,20.81,281000.0,11.9178,11.9235,11.9064,11.9121,281000.0
2011-06-09 15:05:00,20.81,20.81,20.8,20.8,153900.0,11.9121,11.9121,11.9064,11.9064,153900.0
2011-06-09 15:10:00,20.8,20.81,20.8,20.81,148600.0,11.9064,11.9121,11.9064,11.9121,148600.0
2011-06-09 15:15:00,20.8,20.81,20.77,20.78,595600.0,11.9064,11.9121,11.8892,11.8949,595600.0
2011-06-09 15:20:00,20.78,20.8,20.78,20.79,350800.0,11.8949,11.9064,11.8949,11.9006,350800.0
2011-06-09 15:25:00,20.79,20.79,20.77,20.78,370100.0,11.9006,11.9006,11.8892,11.8949,370100.0
2011-06-09 15:30:00,20.78,20.8,20.77,20.78,478200.0,11.8949,11.9064,11.8892,11.8949,478200.0
2011-06-09 15:35:00,20.77,20.8,20.77,20.79,511400.0,11.8892,11.9064,11.8892,11.9006,511400.0
2011-06-09 15:40:00,20.8,20.82,20.79,20.8,1311000.0,11.9064,11.9178,11.9006,11.9064,1311000.0
2011-06-09 15:45:00,20.8,20.8,20.75,20.76,837100.0,11.9064,11.9064,11.8777,11.8835,837100.0
2011-06-09 15:50:00,20.77,20.77,20.74,20.76,894700.0,11.8892,11.8892,11.872,11.8835,894700.0
2011-06-09 15:55:00,20.75,20.76,20.74,20.74,1807800.0,11.8777,11.8835,11.872,11.872,1807800.0
2011-06-10 09:30:00,20.63,20.65,20.55,20.56,675600.0,11.809,11.8205,11.7633,11.769,675600.0
2011-06-10 09:35:00,20.55,20.6,20.5,20.51,690600.0,11.7633,11.7919,11.7346,11.7404,690600.0
2011-06-10 09:40:00,20.51,20.52,20.45,20.45,560900.0,11.7404,11.7461,11.706,11.706,560900.0
2011-06-10 09:45:00,20.45,20.48,20.44,20.47,363200.0,11.706,11.7232,11.7003,11.7175,363200.0
2011-06-10 09:50:00,20.47,20.5,20.43,20.43,490000.0,11.7175,11.7346,11.6946,11.6946,490000.0
2011-06-10 09:55:00,20.43,20.44,20.39,20.44,650200.0,11.6946,11.7003,11.6717,11.7003,650200.0
2011-06-10 10:00:00,20.44,20.46,20.4,20.43,761700.0,11.7003,11.7117,11.6774,11.6946,761700.0
2011-06-10 10:05:00,20.42,20.43,20.38,20.41,607400.0,11.6888,11.6946,11.6659,11.6831,607400.0
2011-06-10 10:10:00,20.41,20.43,20.38,20.4,535700.0,11.6831,11.6946,11.6659,11.6774,535700.0
2011-06-10 10:15:00,20.41,20.43,20.4,20.43,479200.0,11.6831,11.6946,11.6774,11.6946,479200.0
2011-06-10 10:20:00,20.42,20.46,20.41,20.41,1198400.0,11.6888,11.7117,11.6831,11.6831,1198400.0
2011-06-10 10:25:00,20.41,20.43,20.4,20.43,408000.0,11.6831,11.6946,11.6774,11.6946,408000.0
2011-06-10 10:30:00,20.42,20.43,20.38,20.41,484600.0,11.6888,11.6946,11.6659,11.6831,484600.0
2011-06-10 10:35:00,20.41,20.42,20.38,20.38,362600.0,11.6831,11.6888,11.6659,11.6659,362600.0
2011-06-10 10:40:00,20.38,20.39,20.33,20.35,678400.0,11.6659,11.6717,11.6373,11.6488,678400.0
2011-06-10 10:45:00,20.35,20.35,20.3,20.34,1061600.0,11.6488,11.6488,11.6202,11.643,1061600.0
2011-06-10 10:50:00,20.34,20.36,20.33,20.34,851900.0,11.643,11.6545,11.6373,11.643,851900.0
2011-06-10 10:55:00,20.34,20.35,20.3,20.31,349600.0,11.643,11.6488,11.6202,11.6259,349600.0
2011-06-10 11:00:00,20.32,20.33,20.27,20.28,879300.0,11.6316,11.6373,11.603,11.6087,879300.0
2011-06-10 11:05:00,20.28,20.29,20.24,20.25,630100.0,11.6087,11.6144,11.5858,11.5915,630100.0
2011-06-10 11:10:00,20.25,20.26,20.21,20.23,1029800.0,11.5915,11.5973,11.5686,11.5801,1029800.0
2011-06-10 11:15:00,20.22,20.26,20.21,20.25,1172600.0,11.5744,11.5973,11.5686,11.5915,1172600.0
2011-06-10 11:20:00,20.24,20.29,20.24,20.28,342200.0,11.5858,11.6144,11.5858,11.6087,342200.0
2011-06-10 11:25:00,20.29,20.29,20.25,20.26,540100.0,11.6144,11.6144,11.5915,11.5973,540100.0
2011-06-10 11:30:00,20.26,20.28,20.23,20.24,785300.0,11.5973,11.6087,11.5801,11.5858,785300.0
2011-06-10 11:35:00,20.23,20.25,20.22,20.23,485900.0,11.5801,11.5915,11.5744,11.5801,485900.0
2011-06-10 11:40:00,20.23,20.23,20.22,20.22,228200.0,11.5801,11.5801,11.5744,11.5744,228200.0
2011-06-10 11:45:00,20.22,20.24,20.22,20.23,346800.0,11.5744,11.5858,11.5744,11.5801,346800.0
2011-06-10 11:50:00,20.24,20.25,20.23,20.25,279600.0,11.5858,11.5915,11.5801,11.5915,279600.0
2011-06-10 11:55:00,20.25,20.26,20.23,20.23,506500.0,11.5915,11.5973,11.5801,11.5801,506500.0
2011-06-10 12:00:00,20.24,20.27,20.23,20.25,2017800.0,11.5858,11.603,11.5801,11.5915,2017800.0
2011-06-10 12:05:00,20.25,20.26,20.24,20.25,252800.0,11.5915,11.5973,11.5858,11.5915,252800.0
2011-06-10 12:10:00,20.25,20.26,20.22,20.23,725400.0,11.5915,11.5973,11.5744,11.5801,725400.0
2011-06-10 12:15:00,20.22,20.23,20.18,20.19,664000.0,11.5744,11.5801,11.5515,11.5572,664000.0
2011-06-10 12:20:00,20.19,20.2,20.17,20.2,526200.0,11.5572,11.5629,11.5457,11.5629,526200.0
2011-06-10 12:25:00,20.19,20.2,20.19,20.2,283200.0,11.5572,11.5629,11.5572,11.5629,283200.0
2011-06-10 12:30:00,20.2,20.26,20.19,20.25,424200.0,11.5629,11.5973,11.5572,11.5915,424200.0
2011-06-10 12:35:00,20.26,20.27,20.25,20.27,162900.0,11.5973,11.603,11.5915,11.603,162900.0
2011-06-10 12:40:00,20.26,20.28,20.24,20.25,280000.0,11.5973,11.6087,11.5858,11.5915,280000.0
2011-06-10 12:45:00,20.26,20.26,20.22,20.22,328000.0,11.5973,11.5973,11.5744,11.5744,328000.0
2011-06-10 12:50:00,20.22,20.23,20.19,20.2,968100.0,11.5744,11.5801,11.5572,11.5629,968100.0
2011-06-10 12:55:00,20.19,20.2,20.19,20.2,146100.0,11.5572,11.5629,11.5572,11.5629,146100.0
2011-06-10 13:00:00,20.19,20.2,20.15,20.18,477100.0,11.5572,11.5629,11.5343,11.5515,477100.0
2011-06-10 13:05:00,20.17,20.18,20.16,20.16,311100.0,11.5457,11.5515,11.54,11.54,311100.0
2011-06-10 13:10:00,20.16,20.17,20.11,20.13,871500.0,11.54,11.5457,11.5114,11.5228,871500.0
2011-06-10 13:15:00,20.12,20.14,20.12,20.14,628200.0,11.5171,11.5286,11.5171,11.5286,628200.0
2011-06-10 13:20:00,20.14,20.16,20.12,20.13,778800.0,11.5286,11.54,11.5171,11.5228,778800.0
2011-06-10 13:25:00,20.13,20.14,20.11,20.13,457900.0,11.5228,11.5286,11.5114,11.5228,457900.0
2011-06-10 13:30:00,20.12,20.13,20.11,20.11,248100.0,11.5171,11.5228,11.5114,11.5114,248100.0
2011-06-10 13:35:00,20.12,20.12,20.08,20.1,655500.0,11.5171,11.5171,11.4942,11.5057,655500.0
2011-06-10 13:40:00,20.1,20.11,20.08,20.09,958500.0,11.5057,11.5114,11.4942,11.4999,958500.0
2011-06-10 13:45:00,20.1,20.1,20.04,20.05,899800.0,11.5057,11.5057,11.4713,11.477,899800.0
2011-06-10 13:50:00,20.05,20.08,20.04,20.07,600000.0,11.477,11.4942,11.4713,11.4885,600000.0
2011-06-10 13:55:00,20.06,20.07,20.05,20.07,430300.0,11.4828,11.4885,11.477,11.4885,430300.0
2011-06-10 14:00:00,20.07,20.16,20.06,20.16,778700.0,11.4885,11.54,11.4828,11.54,778700.0
2011-06-10 14:05:00,20.15,20.22,20.15,20.17,885900.0,11.5343,11.5744,11.5343,11.5457,885900.0
2011-06-10 14:10:00,20.18,20.21,20.14,20.2,827700.0,11.5515,11.5686,11.5286,11.5629,827700.0
2011-06-10 14:15:00,20.2,20.21,20.17,20.21,810600.0,11.5629,11.5686,11.5457,11.5686,810600.0
2011-06-10 14:20:00,20.21,20.21,20.14,20.16,935500.0,11.5686,11.5686,11.5286,11.54,935500.0
2011-06-10 14:25:00,20.16,20.2,20.15,20.19,478100.0,11.54,11.5629,11.5343,11.5572,478100.0
2011-06-10 14:30:00,20.18,20.21,20.15,20.16,466600.0,11.5515,11.5686,11.5343,11.54,466600.0
2011-06-10 14:35:00,20.15,20.19,20.14,20.16,445700.0,11.5343,11.5572,11.5286,11.54,445700.0
2011-06-10 14:40:00,20.15,20.17,20.13,20.14,382900.0,11.5343,11.5457,11.5228,11.5286,382900.0
2011-06-10 14:45:00,20.14,20.18,20.14,20.16,204700.0,11.5286,11.5515,11.5286,11.54,204700.0
2011-06-10 14:50:00,20.16,20.23,20.16,20.21,559500.0,11.54,11.5801,11.54,11.5686,559500.0
2011-06-10 14:55:00,20.21,20.24,20.2,20.23,487300.0,11.5686,11.5858,11.5629,11.5801,487300.0
2011-06-10 15:00:00,20.23,20.25,20.21,20.23,495400.0,11.5801,11.5915,11.5686,11.5801,495400.0
2011-06-10 15:05:00,20.24,20.25,20.19,20.21,806600.0,11.5858,11.5915,11.5572,11.5686,806600.0
2011-06-10 15:10:00,20.21,20.25,20.2,20.24,1100200.0,11.5686,11.5915,11.5629,11.5858,1100200.0
2011-06-10 15:15:00,20.23,20.26,20.23,20.24,535000.0,11.5801,11.5973,11.5801,11.5858,535000.0
2011-06-10 15:20:00,20.23,20.25,20.22,20.24,454800.0,11.5801,11.5915,11.5744,11.5858,454800.0
2011-06-10 15:25:00,20.23,20.24,20.18,20.2,633200.0,11.5801,11.5858,11.5515,11.5629,633200.0
2011-06-10 15:30:00,20.2,20.2,20.16,20.18,694300.0,11.5629,11.5629,11.54,11.5515,694300.0
2011-06-10 15:35:00,20.17,20.18,20.14,20.16,636200.0,11.5457,11.5515,11.5286,11.54,636200.0
2011-06-10 15:40:00,20.16,20.18,20.14,20.15,1476300.0,11.54,11.5515,11.5286,11.5343,1476300.0
2011-06-10 15:45:00,20.14,20.14,20.1,20.11,1713300.0,11.5286,11.5286,11.5057,11.5114,1713300.0
2011-06-10 15:50:00,20.12,20.12,20.08,20.08,1593600.0,11.5171,11.5171,11.4942,11.4942,1593600.0
2011-06-10 15:55:00,20.09,20.13,20.08,20.11,3005600.0,11.4999,11.5228,11.4942,11.5114,3005600.0
2011-06-13 09:30:00,20.08,20.23,20.08,20.22,551200.0,11.4942,11.5801,11.4942,11.5744,551200.0
2011-06-13 09:35:00,20.23,20.23,20.17,20.19,593100.0,11.5801,11.5801,11.5457,11.5572,593100.0
2011-06-13 09:40:00,20.18,20.22,20.17,20.21,421500.0,11.5515,11.5744,11.5457,11.5686,421500.0
2011-06-13 09:45:00,20.2,20.24,20.2,20.22,359400.0,11.5629,11.5858,11.5629,11.5744,359400.0
2011-06-13 09:50:00,20.22,20.28,20.22,20.26,375100.0,11.5744,11.6087,11.5744,11.5973,375100.0
2011-06-13 09:55:00,20.26,20.33,20.25,20.33,438500.0,11.5973,11.6373,11.5915,11.6373,438500.0
2011-06-13 10:00:00,20.33,20.34,20.26,20.3,495800.0,11.6373,11.643,11.5973,11.6202,495800.0
2011-06-13 10:05:00,20.3,20.34,20.3,20.33,293000.0,11.6202,11.643,11.6202,11.6373,293000.0
2011-06-13 10:10:00,20.34,20.36,20.32,20.36,341600.0,11.643,11.6545,11.6316,11.6545,341600.0
2011-06-13 10:15:00,20.36,20.37,20.34,20.37,478700.0,11.6545,11.6602,11.643,11.6602,478700.0
2011-06-13 10:20:00,20.37,20.39,20.35,20.37,281800.0,11.6602,11.6717,11.6488,11.6602,281800.0
2011-06-13 10:25:00,20.38,20.39,20.37,20.39,145200.0,11.6659,11.6717,11.6602,11.6717,145200.0
2011-06-13 10:30:00,20.39,20.41,20.38,20.41,390300.0,11.6717,11.6831,11.6659,11.6831,390300.0
2011-06-13 10:35:00,20.41,20.42,20.39,20.39,554100.0,11.6831,11.6888,11.6717,11.6717,554100.0
2011-06-13 10:40:00,20.4,20.43,20.39,20.42,459600.0,11.6774,11.6946,11.6717,11.6888,459600.0
2011-06-13 10:45:00,20.42,20.45,20.41,20.43,305800.0,11.6888,11.706,11.6831,11.6946,305800.0
2011-06-13 10:50:00,20.44,20.45,20.41,20.42,412600.0,11.7003,11.706,11.6831,11.6888,412600.0
2011-06-13 10:55:00,20.41,20.44,20.41,20.43,546800.0,11.6831,11.7003,11.6831,11.6946,546800.0
2011-06-13 11:00:00,20.43,20.44,20.37,20.37,425900.0,11.6946,11.7003,11.6602,11.6602,425900.0
2011-06-13 11:05:00,20.37,20.39,20.34,20.34,520800.0,11.6602,11.6717,11.643,11.643,520800.0
2011-06-13 11:10:00,20.34,20.37,20.34,20.37,363000.0,11.643,11.6602,11.643,11.6602,363000.0
2011-06-13 11:15:00,20.37,20.37,20.35,20.37,339900.0,11.6602,11.6602,11.6488,11.6602,339900.0
2011-06-13 11:20:00,20.36,20.37,20.35,20.36,310800.0,11.6545,11.6602,11.6488,11.6545,310800.0
2011-06-13 11:25:00,20.36,20.39,20.35,20.35,569200.0,11.6545,11.6717,11.6488,11.6488,569200.0
2011-06-13 11:30:00,20.35,20.38,20.35,20.38,248200.0,11.6488,11.6659,11.6488,11.6659,248200.0
2011-06-13 11:35:00,20.38,20.39,20.37,20.39,262700.0,11.6659,11.6717,11.6602,11.6717,262700.0
2011-06-13 11:40:00,20.39,20.41,20.36,20.38,558800.0,11.6717,11.6831,11.6545,11.6659,558800.0
2011-06-13 11:45:00,20.36,20.37,20.35,20.36,270300.0,11.6545,11.6602,11.6488,11.6545,270300.0
2011-06-13 11:50:00,20.35,20.36,20.32,20.34,326800.0,11.6488,11.6545,11.6316,11.643,326800.0
2011-06-13 11:55:00,20.34,20.35,20.33,20.35,176500.0,11.643,11.6488,11.6373,11.6488,176500.0
2011-06-13 12:00:00,20.35,20.38,20.34,20.38,351700.0,11.6488,11.6659,11.643,11.6659,351700.0
2011-06-13 12:05:00,20.38,20.4,20.37,20.4,614100.0,11.6659,11.6774,11.6602,11.6774,614100.0
2011-06-13 12:10:00,20.39,20.41,20.39,20.4,135500.0,11.6717,11.6831,11.6717,11.6774,135500.0
2011-06-13 12:15:00,20.41,20.41,20.38,20.4,540300.0,11.6831,11.6831,11.6659,11.6774,540300.0
2011-06-13 12:20:00,20.41,20.41,20.39,20.41,497300.0,11.6831,11.6831,11.6717,11.6831,497300.0
2011-06-13 12:25:00,20.4,20.43,20.39,20.43,1731000.0,11.6774,11.6946,11.6717,11.6946,1731000.0
2011-06-13 12:30:00,20.43,20.48,20.42,20.46,640100.0,11.6946,11.7232,11.6888,11.7117,640100.0
2011-06-13 12:35:00,20.47,20.48,20.45,20.48,366100.0,11.7175,11.7232,11.706,11.7232,366100.0
2011-06-13 12:40:00,20.48,20.49,20.47,20.49,584500.0,11.7232,11.7289,11.7175,11.7289,584500.0
2011-06-13 12:45:00,20.49,20.49,20.46,20.47,367900.0,11.7289,11.7289,11.7117,11.7175,367900.0
2011-06-13 12:50:00,20.48,20.48,20.47,20.48,55900.0,11.7232,11.7232,11.7175,11.7232,55900.0
2011-06-13 12:55:00,20.48,20.49,20.46,20.47,383200.0,11.7232,11.7289,11.7117,11.7175,383200.0
2011-06-13 13:00:00,20.47,20.48,20.41,20.41,458300.0,11.7175,11.7232,11.6831,11.6831,458300.0
2011-06-13 13:05:00,20.41,20.45,20.41,20.44,1402300.0,11.6831,11.706,11.6831,11.7003,1402300.0
2011-06-13 13:10:00,20.44,20.47,20.44,20.46,552600.0,11.7003,11.7175,11.7003,11.7117,552600.0
2011-06-13 13:15:00,20.45,20.49,20.45,20.48,371800.0,11.706,11.7289,11.706,11.7232,371800.0
2011-06-13 13:20:00,20.48,20.49,20.44,20.48,872500.0,11.7232,11.7289,11.7003,11.7232,872500.0
2011-06-13 13:25:00,20.48,20.52,20.48,20.51,985000.0,11.7232,11.7461,11.7232,11.7404,985000.0
2011-06-13 13:30:00,20.51,20.53,20.48,20.51,485100.0,11.7404,11.7518,11.7232,11.7404,485100.0
2011-06-13 13:35:00,20.51,20.52,20.5,20.51,419200.0,11.7404,11.7461,11.7346,11.7404,419200.0
2011-06-13 13:40:00,20.51,20.52,20.5,20.5,467000.0,11.7404,11.7461,11.7346,11.7346,467000.0
2011-06-13 13:45:00,20.5,20.51,20.49,20.51,327800.0,11.7346,11.7404,11.7289,11.7404,327800.0
2011-06-13 13:50:00,20.5,20.55,20.5,20.54,346400.0,11.7346,11.7633,11.7346,11.7575,346400.0
2011-06-13 13:55:00,20.55,20.56,20.51,20.55,624300.0,11.7633,11.769,11.7404,11.7633,624300.0
2011-06-13 14:00:00,20.55,20.56,20.53,20.55,264600.0,11.7633,11.769,11.7518,11.7633,264600.0
2011-06-13 14:05:00,20.55,20.59,20.54,20.59,569400.0,11.7633,11.7862,11.7575,11.7862,569400.0
2011-06-13 14:10:00,20.58,20.59,20.55,20.55,270700.0,11.7804,11.7862,11.7633,11.7633,270700.0
2011-06-13 14:15:00,20.56,20.58,20.55,20.58,271600.0,11.769,11.7804,11.7633,11.7804,271600.0
2011-06-13 14:20:00,20.57,20.6,20.57,20.58,474100.0,11.7747,11.7919,11.7747,11.7804,474100.0
2011-06-13 14:25:00,20.58,20.59,20.55,20.57,670100.0,11.7804,11.7862,11.7633,11.7747,670100.0
2011-06-13 14:30:00,20.58,20.58,20.55,20.55,262400.0,11.7804,11.7804,11.7633,11.7633,262400.0
2011-06-13 14:35:00,20.56,20.59,20.55,20.57,319600.0,11.769,11.7862,11.7633,11.7747,319600.0
2011-06-13 14:40:00,20.58,20.59,20.56,20.59,332700.0,11.7804,11.7862,11.769,11.7862,332700.0
2011-06-13 14:45:00,20.58,20.62,20.58,20.61,413900.0,11.7804,11.8033,11.7804,11.7976,413900.0
2011-06-13 14:50:00,20.62,20.62,20.56,20.57,402400.0,11.8033,11.8033,11.769,11.7747,402400.0
2011-06-13 14:55:00,20.56,20.57,20.55,20.57,633800.0,11.769,11.7747,11.7633,11.7747,633800.0
2011-06-13 15:00:00,20.56,20.58,20.55,20.58,532900.0,11.769,11.7804,11.7633,11.7804,532900.0
2011-06-13 15:05:00,20.58,20.62,20.53,20.54,1248600.0,11.7804,11.8033,11.7518,11.7575,1248600.0
2011-06-13 15:10:00,20.53,20.57,20.52,20.55,1252600.0,11.7518,11.7747,11.7461,11.7633,1252600.0
2011-06-13 15:15:00,20.55,20.55,20.51,20.54,640600.0,11.7633,11.7633,11.7404,11.7575,640600.0
2011-06-13 15:20:00,20.54,20.55,20.52,20.54,490900.0,11.7575,11.7633,11.7461,11.7575,490900.0
2011-06-13 15:25:00,20.55,20.6,20.54,20.59,603600.0,11.7633,11.7919,11.7575,11.7862,603600.0
2011-06-13 15:30:00,20.59,20.6,20.54,20.54,579200.0,11.7862,11.7919,11.7575,11.7575,579200.0
2011-06-13 15:35:00,20.55,20.55,20.49,20.5,602000.0,11.7633,11.7633,11.7289,11.7346,602000.0
2011-06-13 15:40:00,20.5,20.51,20.47,20.49,644200.0,11.7346,11.7404,11.7175,11.7289,644200.0
2011-06-13 15:45:00,20.49,20.51,20.48,20.51,827500.0,11.7289,11.7404,11.7232,11.7404,827500.0
2011-06-13 15:50:00,20.51,20.52,20.48,20.5,917400.0,11.7404,11.7461,11.7232,11.7346,917400.0
2011-06-13 15:55:00,20.51,20.51,20.46,20.47,2000900.0,11.7404,11.7404,11.7117,11.7175,2000900.0
2011-06-14 09:30:00,20.55,20.7,20.55,20.69,1138600.0,11.7633,11.8491,11.7633,11.8434,1138600.0
2011-06-14 09:35:00,20.68,20.69,20.6,20.6,416900.0,11.8377,11.8434,11.7919,11.7919,416900.0
2011-06-14 09:40:00,20.6,20.61,20.57,20.6,434400.0,11.7919,11.7976,11.7747,11.7919,434400.0
2011-06-14 09:45:00,20.59,20.6,20.56,20.57,364500.0,11.7862,11.7919,11.769,11.7747,364500.0
2011-06-14 09:50:00,20.56,20.6,20.56,20.56,245300.0,11.769,11.7919,11.769,11.769,245300.0
2011-06-14 09:55:00,20.56,20.58,20.54,20.54,392800.0,11.769,11.7804,11.7575,11.7575,392800.0
2011-06-14 10:00:00,20.54,20.58,20.54,20.58,316200.0,11.7575,11.7804,11.7575,11.7804,316200.0
2011-06-14 10:05:00,20.57,20.58,20.57,20.57,346600.0,11.7747,11.7804,11.7747,11.7747,346600.0
2011-06-14 10:10:00,20.57,20.58,20.56,20.56,372700.0,11.7747,11.7804,11.769,11.769,372700.0
2011-06-14 10:15:00,20.57,20.6,20.56,20.59,360800.0,11.7747,11.7919,11.769,11.7862,360800.0
2011-06-14 10:20:00,20.59,20.6,20.58,20.58,216400.0,11.7862,11.7919,11.7804,11.7804,216400.0
2011-06-14 10:25:00,20.58,20.62,20.58,20.61,1046400.0,11.7804,11.8033,11.7804,11.7976,1046400.0
2011-06-14 10:30:00,20.61,20.65,20.61,20.64,662000.0,11.7976,11.8205,11.7976,11.8148,662000.0
2011-06-14 10:35:00,20.65,20.66,20.64,20.65,396200.0,11.8205,11.8262,11.8148,11.8205,396200.0
2011-06-14 10:40:00,20.64,20.65,20.63,20.64,333100.0,11.8148,11.8205,11.809,11.8148,333100.0
2011-06-14 10:45:00,20.63,20.65,20.63,20.64,171800.0,11.809,11.8205,11.809,11.8148,171800.0
2011-06-14 10:50:00,20.63,20.65,20.63,20.65,201400.0,11.809,11.8205,11.809,11.8205,201400.0
2011-06-14 10:55:00,20.65,20.67,20.64,20.65,398700.0,11.8205,11.8319,11.8148,11.8205,398700.0
2011-06-14 11:00:00,20.66,20.71,20.64,20.7,1287200.0,11.8262,11.8548,11.8148,11.8491,1287200.0
2011-06-14 11:05:00,20.71,20.73,20.69,20.71,455600.0,11.8548,11.8663,11.8434,11.8548,455600.0
2011-06-14 11:10:00,20.71,20.71,20.67,20.67,527900.0,11.8548,11.8548,11.8319,11.8319,527900.0
2011-06-14 11:15:00,20.68,20.68,20.66,20.66,245700.0,11.8377,11.8377,11.8262,11.8262,245700.0
2011-06-14 11:20:00,20.67,20.7,20.66,20.68,226500.0,11.8319,11.8491,11.8262,11.8377,226500.0
2011-06-14 11:25:00,20.69,20.69,20.65,20.66,235600.0,11.8434,11.8434,11.8205,11.8262,235600.0
2011-06-14 11:30:00,20.67,20.69,20.66,20.68,159600.0,11.8319,11.8434,11.8262,11.8377,159600.0
2011-06-14 11:35:00,20.68,20.7,20.66,20.67,557100.0,11.8377,11.8491,11.8262,11.8319,557100.0
2011-06-14 11:40:00,20.67,20.68,20.64,20.64,743700.0,11.8319,11.8377,11.8148,11.8148,743700.0
2011-06-14 11:45:00,20.64,20.65,20.63,20.63,191800.0,11.8148,11.8205,11.809,11.809,191800.0
2011-06-14 11:50:00,20.64,20.64,20.62,20.63,176200.0,11.8148,11.8148,11.8033,11.809,176200.0
2011-06-14 11:55:00,20.64,20.65,20.63,20.64,205700.0,11.8148,11.8205,11.809,11.8148,205700.0
2011-06-14 12:00:00,20.64,20.64,20.63,20.63,125200.0,11.8148,11.8148,11.809,11.809,125200.0
2011-06-14 12:05:00,20.64,20.66,20.63,20.66,174100.0,11.8148,11.8262,11.809,11.8262,174100.0
2011-06-14 12:10:00,20.66,20.66,20.64,20.64,156900.0,11.8262,11.8262,11.8148,11.8148,156900.0
2011-06-14 12:15:00,20.64,20.65,20.64,20.64,41000.0,11.8148,11.8205,11.8148,11.8148,41000.0
2011-06-14 12:20:00,20.65,20.65,20.62,20.63,182500.0,11.8205,11.8205,11.8033,11.809,182500.0
2011-06-14 12:25:00,20.63,20.64,20.62,20.64,181900.0,11.809,11.8148,11.8033,11.8148,181900.0
2011-06-14 12:30:00,20.64,20.65,20.63,20.63,214000.0,11.8148,11.8205,11.809,11.809,214000.0
2011-06-14 12:35:00,20.64,20.64,20.63,20.63,92900.0,11.8148,11.8148,11.809,11.809,92900.0
2011-06-14 12:40:00,20.64,20.66,20.63,20.66,163700.0,11.8148,11.8262,11.809,11.8262,163700.0
2011-06-14 12:45:00,20.65,20.69,20.65,20.69,208500.0,11.8205,11.8434,11.8205,11.8434,208500.0
2011-06-14 12:50:00,20.69,20.7,20.68,20.68,394100.0,11.8434,11.8491,11.8377,11.8377,394100.0
2011-06-14 12:55:00,20.69,20.69,20.68,20.68,206800.0,11.8434,11.8434,11.8377,11.8377,206800.0
2011-06-14 13:00:00,20.68,20.69,20.68,20.69,416300.0,11.8377,11.8434,11.8377,11.8434,416300.0
2011-06-14 13:05:00,20.69,20.69,20.64,20.66,761600.0,11.8434,11.8434,11.8148,11.8262,761600.0
2011-06-14 13:10:00,20.66,20.68,20.64,20.68,233300.0,11.8262,11.8377,11.8148,11.8377,233300.0
2011-06-14 13:15:00,20.68,20.7,20.67,20.69,216500.0,11.8377,11.8491,11.8319,11.8434,216500.0
2011-06-14 13:20:00,20.7,20.7,20.68,20.69,181600.0,11.8491,11.8491,11.8377,11.8434,181600.0
2011-06-14 13:25:00,20.7,20.7,20.66,20.66,417600.0,11.8491,11.8491,11.8262,11.8262,417600.0
2011-06-14 13:30:00,20.66,20.68,20.63,20.66,488000.0,11.8262,11.8377,11.809,11.8262,488000.0
2011-06-14 13:35:00,20.66,20.67,20.63,20.64,613300.0,11.8262,11.8319,11.809,11.8148,613300.0
2011-06-14 13:40:00,20.64,20.64,20.6,20.6,354400.0,11.8148,11.8148,11.7919,11.7919,354400.0
2011-06-14 13:45:00,20.6,20.61,20.58,20.58,432100.0,11.7919,11.7976,11.7804,11.7804,432100.0
2011-06-14 13:50:00,20.58,20.61,20.58,20.59,645900.0,11.7804,11.7976,11.7804,11.7862,645900.0
2011-06-14 13:55:00,20.59,20.6,20.57,20.59,807200.0,11.7862,11.7919,11.7747,11.7862,807200.0
2011-06-14 14:00:00,20.59,20.6,20.58,20.6,188400.0,11.7862,11.7919,11.7804,11.7919,188400.0
2011-06-14 14:05:00,20.6,20.61,20.59,20.59,220600.0,11.7919,11.7976,11.7862,11.7862,220600.0
2011-06-14 14:10:00,20.59,20.6,20.59,20.59,75100.0,11.7862,11.7919,11.7862,11.7862,75100.0
2011-06-14 14:15:00,20.6,20.63,20.59,20.63,547700.0,11.7919,11.809,11.7862,11.809,547700.0
2011-06-14 14:20:00,20.63,20.63,20.6,20.62,404600.0,11.809,11.809,11.7919,11.8033,404600.0
2011-06-14 14:25:00,20.62,20.63,20.61,20.63,152900.0,11.8033,11.809,11.7976,11.809,152900.0
2011-06-14 14:30:00,20.63,20.63,20.62,20.63,128300.0,11.809,11.809,11.8033,11.809,128300.0
2011-06-14 14:35:00,20.63,20.64,20.61,20.62,317200.0,11.809,11.8148,11.7976,11.8033,317200.0
2011-06-14 14:40:00,20.63,20.63,20.58,20.6,544800.0,11.809,11.809,11.7804,11.7919,544800.0
2011-06-14 14:45:00,20.61,20.65,20.6,20.65,489200.0,11.7976,11.8205,11.7919,11.8205,489200.0
2011-06-14 14:50:00,20.65,20.65,20.63,20.64,270700.0,11.8205,11.8205,11.809,11.8148,270700.0
2011-06-14 14:55:00,20.63,20.64,20.63,20.64,138600.0,11.809,11.8148,11.809,11.8148,138600.0
2011-06-14 15:00:00,20.64,20.66,20.63,20.64,436000.0,11.8148,11.8262,11.809,11.8148,436000.0
2011-06-14 15:05:00,20.64,20.65,20.61,20.62,270300.0,11.8148,11.8205,11.7976,11.8033,270300.0
2011-06-14 15:10:00,20.63,20.64,20.6,20.6,529700.0,11.809,11.8148,11.7919,11.7919,529700.0
2011-06-14 15:15:00,20.61,20.63,20.59,20.61,582100.0,11.7976,11.809,11.7862,11.7976,582100.0
2011-06-14 15:20:00,20.61,20.63,20.6,20.6,437000.0,11.7976,11.809,11.7919,11.7919,437000.0
2011-06-14 15:25:00,20.61,20.61,20.58,20.6,527100.0,11.7976,11.7976,11.7804,11.7919,527100.0
2011-06-14 15:30:00,20.6,20.62,20.58,20.6,889200.0,11.7919,11.8033,11.7804,11.7919,889200.0
2011-06-14 15:35:00,20.61,20.61,20.55,20.58,1020900.0,11.7976,11.7976,11.7633,11.7804,1020900.0
2011-06-14 15:40:00,20.58,20.59,20.57,20.59,718200.0,11.7804,11.7862,11.7747,11.7862,718200.0
2011-06-14 15:45:00,20.58,20.6,20.57,20.6,1296600.0,11.7804,11.7919,11.7747,11.7919,1296600.0
2011-06-14 15:50:00,20.59,20.6,20.53,20.57,1769700.0,11.7862,11.7919,11.7518,11.7747,1769700.0
2011-06-14 15:55:00,20.57,20.57,20.55,20.57,1781300.0,11.7747,11.7747,11.7633,11.7747,1781300.0
2011-06-15 09:30:00,20.4,20.41,20.35,20.38,989200.0,11.6774,11.6831,11.6488,11.6659,989200.0
2011-06-15 09:35:00,20.38,20.4,20.31,20.32,471200.0,11.6659,11.6774,11.6259,11.6316,471200.0
2011-06-15 09:40:00,20.32,20.36,20.24,20.35,880700.0,11.6316,11.6545,11.5858,11.6488,880700.0
2011-06-15 09:45:00,20.36,20.4,20.35,20.38,643900.0,11.6545,11.6774,11.6488,11.6659,643900.0
2011-06-15 09:50:00,20.38,20.4,20.35,20.39,267300.0,11.6659,11.6774,11.6488,11.6717,267300.0
2011-06-15 09:55:00,20.4,20.41,20.36,20.4,533200.0,11.6774,11.6831,11.6545,11.6774,533200.0
2011-06-15 10:00:00,20.39,20.4,20.37,20.39,436700.0,11.6717,11.6774,11.6602,11.6717,436700.0
2011-06-15 10:05:00,20.39,20.4,20.37,20.38,343700.0,11.6717,11.6774,11.6602,11.6659,343700.0
2011-06-15 10:10:00,20.39,20.41,20.37,20.37,555300.0,11.6717,11.6831,11.6602,11.6602,555300.0
2011-06-15 10:15:00,20.37,20.38,20.32,20.33,387800.0,11.6602,11.6659,11.6316,11.6373,387800.0
2011-06-15 10:20:00,20.32,20.34,20.3,20.32,408100.0,11.6316,11.643,11.6202,11.6316,408100.0
2011-06-15 10:25:00,20.31,20.32,20.31,20.32,130600.0,11.6259,11.6316,11.6259,11.6316,130600.0
2011-06-15 10:30:00,20.31,20.32,20.3,20.32,463300.0,11.6259,11.6316,11.6202,11.6316,463300.0
2011-06-15 10:35:00,20.32,20.33,20.3,20.33,283500.0,11.6316,11.6373,11.6202,11.6373,283500.0
2011-06-15 10:40:00,20.33,20.35,20.32,20.35,179800.0,11.6373,11.6488,11.6316,11.6488,179800.0
2011-06-15 10:45:00,20.35,20.36,20.34,20.36,96900.0,11.6488,11.6545,11.643,11.6545,96900.0
2011-06-15 10:50:00,20.36,20.39,20.35,20.37,381300.0,11.6545,11.6717,11.6488,11.6602,381300.0
2011-06-15 10:55:00,20.37,20.39,20.37,20.37,209100.0,11.6602,11.6717,11.6602,11.6602,209100.0
2011-06-15 11:00:00,20.37,20.39,20.36,20.37,264200.0,11.6602,11.6717,11.6545,11.6602,264200.0
2011-06-15 11:05:00,20.37,20.38,20.34,20.36,261500.0,11.6602,11.6659,11.643,11.6545,261500.0
2011-06-15 11:10:00,20.35,20.36,20.32,20.36,359900.0,11.6488,11.6545,11.6316,11.6545,359900.0
2011-06-15 11:15:00,20.36,20.38,20.36,20.38,269400.0,11.6545,11.6659,11.6545,11.6659,269400.0
2011-06-15 11:20:00,20.38,20.38,20.37,20.38,158700.0,11.6659,11.6659,11.6602,11.6659,158700.0
2011-06-15 11:25:00,20.38,20.38,20.33,20.35,460700.0,11.6659,11.6659,11.6373,11.6488,460700.0
2011-06-15 11:30:00,20.35,20.37,20.32,20.35,563200.0,11.6488,11.6602,11.6316,11.6488,563200.0
2011-06-15 11:35:00,20.35,20.35,20.26,20.26,639800.0,11.6488,11.6488,11.5973,11.5973,639800.0
2011-06-15 11:40:00,20.27,20.28,20.25,20.26,1165900.0,11.603,11.6087,11.5915,11.5973,1165900.0
2011-06-15 11:45:00,20.26,20.27,20.21,20.21,601300.0,11.5973,11.603,11.5686,11.5686,601300.0
2011-06-15 11:50:00,20.21,20.26,20.17,20.25,1144300.0,11.5686,11.5973,11.5457,11.5915,1144300.0
2011-06-15 11:55:00,20.25,20.26,20.18,20.2,988800.0,11.5915,11.5973,11.5515,11.5629,988800.0
2011-06-15 12:00:00,20.2,20.21,20.15,20.2,953100.0,11.5629,11.5686,11.5343,11.5629,953100.0
2011-06-15 12:05:00,20.2,20.2,20.15,20.17,222100.0,11.5629,11.5629,11.5343,11.5457,222100.0
2011-06-15 12:10:00,20.16,20.21,20.16,20.2,462600.0,11.54,11.5686,11.54,11.5629,462600.0
2011-06-15 12:15:00,20.19,20.2,20.12,20.13,629200.0,11.5572,11.5629,11.5171,11.5228,629200.0
2011-06-15 12:20:00,20.13,20.13,20.08,20.1,644200.0,11.5228,11.5228,11.4942,11.5057,644200.0
2011-06-15 12:25:00,20.09,20.12,20.04,20.1,1238000.0,11.4999,11.5171,11.4713,11.5057,1238000.0
2011-06-15 12:30:00,20.1,20.13,20.09,20.1,724100.0,11.5057,11.5228,11.4999,11.5057,724100.0
2011-06-15 12:35:00,20.11,20.14,20.1,20.13,462400.0,11.5114,11.5286,11.5057,11.5228,462400.0
2011-06-15 12:40:00,20.13,20.15,20.1,20.11,276700.0,11.5228,11.5343,11.5057,11.5114,276700.0
2011-06-15 12:45:00,20.1,20.12,20.08,20.08,519900.0,11.5057,11.5171,11.4942,11.4942,519900.0
2011-06-15 12:50:00,20.09,20.11,20.05,20.05,379000.0,11.4999,11.5114,11.477,11.477,379000.0
2011-06-15 12:55:00,20.05,20.07,20.04,20.07,566400.0,11.477,11.4885,11.4713,11.4885,566400.0
2011-06-15 13:00:00,20.07,20.1,20.06,20.1,275700.0,11.4885,11.5057,11.4828,11.5057,275700.0
2011-06-15 13:05:00,20.1,20.12,20.08,20.11,491600.0,11.5057,11.5171,11.4942,11.5114,491600.0
2011-06-15 13:10:00,20.11,20.12,20.09,20.11,283300.0,11.5114,11.5171,11.4999,11.5114,283300.0
2011-06-15 13:15:00,20.11,20.11,20.09,20.09,312200.0,11.5114,11.5114,11.4999,11.4999,312200.0
2011-06-15 13:20:00,20.09,20.09,20.04,20.08,468900.0,11.4999,11.4999,11.4713,11.4942,468900.0
2011-06-15 13:25:00,20.08,20.12,20.07,20.12,268900.0,11.4942,11.5171,11.4885,11.5171,268900.0
2011-06-15 13:30:00,20.11,20.12,20.07,20.08,451100.0,11.5114,11.5171,11.4885,11.4942,451100.0
2011-06-15 13:35:00,20.08,20.09,20.04,20.07,364400.0,11.4942,11.4999,11.4713,11.4885,364400.0
2011-06-15 13:40:00,20.07,20.09,20.06,20.08,420200.0,11.4885,11.4999,11.4828,11.4942,420200.0
2011-06-15 13:45:00,20.08,20.09,20.05,20.06,220200.0,11.4942,11.4999,11.477,11.4828,220200.0
2011-06-15 13:50:00,20.06,20.07,20.04,20.04,346000.0,11.4828,11.4885,11.4713,11.4713,346000.0
2011-06-15 13:55:00,20.04,20.11,20.03,20.09,569200.0,11.4713,11.5114,11.4656,11.4999,569200.0
2011-06-15 14:00:00,20.1,20.14,20.09,20.14,249900.0,11.5057,11.5286,11.4999,11.5286,249900.0
2011-06-15 14:05:00,20.14,20.16,20.13,20.14,423200.0,11.5286,11.54,11.5228,11.5286,423200.0
2011-06-15 14:10:00,20.14,20.17,20.13,20.17,339600.0,11.5286,11.5457,11.5228,11.5457,339600.0
2011-06-15 14:15:00,20.16,20.17,20.12,20.13,338800.0,11.54,11.5457,11.5171,11.5228,338800.0
2011-06-15 14:20:00,20.13,20.15,20.09,20.1,649600.0,11.5228,11.5343,11.4999,11.5057,649600.0
2011-06-15 14:25:00,20.09,20.11,20.07,20.07,361700.0,11.4999,11.5114,11.4885,11.4885,361700.0
2011-06-15 14:30:00,20.08,20.16,20.07,20.15,401400.0,11.4942,11.54,11.4885,11.5343,401400.0
2011-06-15 14:35:00,20.15,20.16,20.14,20.14,313100.0,11.5343,11.54,11.5286,11.5286,313100.0
2011-06-15 14:40:00,20.14,20.17,20.11,20.16,455900.0,11.5286,11.5457,11.5114,11.54,455900.0
2011-06-15 14:45:00,20.16,20.19,20.09,20.16,570200.0,11.54,11.5572,11.4999,11.54,570200.0
2011-06-15 14:50:00,20.15,20.18,20.13,20.15,378200.0,11.5343,11.5515,11.5228,11.5343,378200.0
2011-06-15 14:55:00,20.16,20.17,20.15,20.16,180500.0,11.54,11.5457,11.5343,11.54,180500.0
2011-06-15 15:00:00,20.16,20.19,20.13,20.15,642400.0,11.54,11.5572,11.5228,11.5343,642400.0
2011-06-15 15:05:00,20.15,20.16,20.1,20.11,475400.0,11.5343,11.54,11.5057,11.5114,475400.0
2011-06-15 15:10:00,20.12,20.12,20.08,20.11,624400.0,11.5171,11.5171,11.4942,11.5114,624400.0
2011-06-15 15:15:00,20.12,20.13,20.1,20.12,359900.0,11.5171,11.5228,11.5057,11.5171,359900.0
2011-06-15 15:20:00,20.12,20.17,20.1,20.16,529100.0,11.5171,11.5457,11.5057,11.54,529100.0
2011-06-15 15:25:00,20.16,20.2,20.15,20.18,386000.0,11.54,11.5629,11.5343,11.5515,386000.0
2011-06-15 15:30:00,20.17,20.18,20.15,20.17,501900.0,11.5457,11.5515,11.5343,11.5457,501900.0
2011-06-15 15:35:00,20.18,20.19,20.16,20.17,373300.0,11.5515,11.5572,11.54,11.5457,373300.0
2011-06-15 15:40:00,20.16,20.22,20.16,20.21,709800.0,11.54,11.5744,11.54,11.5686,709800.0
2011-06-15 15:45:00,20.22,20.24,20.2,20.21,798800.0,11.5744,11.5858,11.5629,11.5686,798800.0
2011-06-15 15:50:00,20.21,20.21,20.18,20.21,741600.0,11.5686,11.5686,11.5515,11.5686,741600.0
2011-06-15 15:55:00,20.21,20.23,20.18,20.19,1996700.0,11.5686,11.5801,11.5515,11.5572,1996700.0
2011-06-16 09:30:00,20.15,20.24,20.1,20.23,1192800.0,11.5343,11.5858,11.5057,11.5801,1192800.0
2011-06-16 09:35:00,20.23,20.26,20.22,20.23,870700.0,11.5801,11.5973,11.5744,11.5801,870700.0
2011-06-16 09:40:00,20.23,20.25,20.22,20.24,737600.0,11.5801,11.5915,11.5744,11.5858,737600.0
2011-06-16 09:45:00,20.23,20.26,20.23,20.24,953700.0,11.5801,11.5973,11.5801,11.5858,953700.0
2011-06-16 09:50:00,20.24,20.25,20.23,20.25,450100.0,11.5858,11.5915,11.5801,11.5915,450100.0
2011-06-16 09:55:00,20.25,20.26,20.24,20.25,1152000.0,11.5915,11.5973,11.5858,11.5915,1152000.0
2011-06-16 10:00:00,20.24,20.24,20.14,20.21,1080500.0,11.5858,11.5858,11.5286,11.5686,1080500.0
2011-06-16 10:05:00,20.21,20.25,20.2,20.22,503800.0,11.5686,11.5915,11.5629,11.5744,503800.0
2011-06-16 10:10:00,20.23,20.29,20.22,20.29,648700.0,11.5801,11.6144,11.5744,11.6144,648700.0
2011-06-16 10:15:00,20.29,20.29,20.14,20.24,1085600.0,11.6144,11.6144,11.5286,11.5858,1085600.0
2011-06-16 10:20:00,20.25,20.26,20.24,20.25,247400.0,11.5915,11.5973,11.5858,11.5915,247400.0
2011-06-16 10:25:00,20.25,20.26,20.2,20.2,410900.0,11.5915,11.5973,11.5629,11.5629,410900.0
2011-06-16 10:30:00,20.2,20.25,20.2,20.25,332600.0,11.5629,11.5915,11.5629,11.5915,332600.0
2011-06-16 10:35:00,20.25,20.26,20.24,20.25,685400.0,11.5915,11.5973,11.5858,11.5915,685400.0
2011-06-16 10:40:00,20.25,20.26,20.24,20.25,319500.0,11.5915,11.5973,11.5858,11.5915,319500.0
2011-06-16 10:45:00,20.26,20.26,20.23,20.25,383500.0,11.5973,11.5973,11.5801,11.5915,383500.0
2011-06-16 10:50:00,20.26,20.26,20.24,20.25,311300.0,11.5973,11.5973,11.5858,11.5915,311300.0
2011-06-16 10:55:00,20.24,20.25,20.23,20.25,183100.0,11.5858,11.5915,11.5801,11.5915,183100.0
2011-06-16 11:00:00,20.25,20.25,20.21,20.23,340100.0,11.5915,11.5915,11.5686,11.5801,340100.0
2011-06-16 11:05:00,20.23,20.23,20.2,20.21,357900.0,11.5801,11.5801,11.5629,11.5686,357900.0
2011-06-16 11:10:00,20.21,20.24,20.2,20.23,497800.0,11.5686,11.5858,11.5629,11.5801,497800.0
2011-06-16 11:15:00,20.23,20.26,20.22,20.26,667100.0,11.5801,11.5973,11.5744,11.5973,667100.0
2011-06-16 11:20:00,20.25,20.26,20.22,20.23,776400.0,11.5915,11.5973,11.5744,11.5801,776400.0
2011-06-16 11:25:00,20.23,20.25,20.23,20.24,423300.0,11.5801,11.5915,11.5801,11.5858,423300.0
2011-06-16 11:30:00,20.25,20.26,20.24,20.24,551900.0,11.5915,11.5973,11.5858,11.5858,551900.0
2011-06-16 11:35:00,20.25,20.26,20.23,20.23,479000.0,11.5915,11.5973,11.5801,11.5801,479000.0
2011-06-16 11:40:00,20.23,20.24,20.22,20.23,384800.0,11.5801,11.5858,11.5744,11.5801,384800.0
2011-06-16 11:45:00,20.23,20.25,20.23,20.23,218600.0,11.5801,11.5915,11.5801,11.5801,218600.0
2011-06-16 11:50:00,20.23,20.25,20.22,20.23,163200.0,11.5801,11.5915,11.5744,11.5801,163200.0
2011-06-16 11:55:00,20.23,20.25,20.22,20.24,163500.0,11.5801,11.5915,11.5744,11.5858,163500.0
2011-06-16 12:00:00,20.25,20.26,20.23,20.26,382500.0,11.5915,11.5973,11.5801,11.5973,382500.0
2011-06-16 12:05:00,20.26,20.26,20.24,20.25,195300.0,11.5973,11.5973,11.5858,11.5915,195300.0
2011-06-16 12:10:00,20.24,20.25,20.24,20.25,40400.0,11.5858,11.5915,11.5858,11.5915,40400.0
2011-06-16 12:15:00,20.25,20.25,20.23,20.25,405000.0,11.5915,11.5915,11.5801,11.5915,405000.0
2011-06-16 12:20:00,20.25,20.26,20.24,20.25,384100.0,11.5915,11.5973,11.5858,11.5915,384100.0
2011-06-16 12:25:00,20.24,20.26,20.24,20.25,189400.0,11.5858,11.5973,11.5858,11.5915,189400.0
2011-06-16 12:30:00,20.25,20.26,20.24,20.24,197700.0,11.5915,11.5973,11.5858,11.5858,197700.0
2011-06-16 12:35:00,20.24,20.25,20.24,20.25,50400.0,11.5858,11.5915,11.5858,11.5915,50400.0
2011-06-16 12:40:00,20.25,20.26,20.24,20.25,259800.0,11.5915,11.5973,11.5858,11.5915,259800.0
2011-06-16 12:45:00,20.25,20.25,20.21,20.24,310000.0,11.5915,11.5915,11.5686,11.5858,310000.0
2011-06-16 12:50:00,20.25,20.25,20.24,20.25,39400.0,11.5915,11.5915,11.5858,11.5915,39400.0
2011-06-16 12:55:00,20.25,20.25,20.23,20.23,168800.0,11.5915,11.5915,11.5801,11.5801,168800.0
2011-06-16 13:00:00,20.23,20.23,20.19,20.21,265700.0,11.5801,11.5801,11.5572,11.5686,265700.0
2011-06-16 13:05:00,20.2,20.22,20.2,20.21,319000.0,11.5629,11.5744,11.5629,11.5686,319000.0
2011-06-16 13:10:00,20.21,20.23,20.2,20.21,189900.0,11.5686,11.5801,11.5629,11.5686,189900.0
2011-06-16 13:15:00,20.21,20.24,20.21,20.22,162300.0,11.5686,11.5858,11.5686,11.5744,162300.0
2011-06-16 13:20:00,20.23,20.24,20.2,20.23,341300.0,11.5801,11.5858,11.5629,11.5801,341300.0
2011-06-16 13:25:00,20.22,20.24,20.2,20.2,365300.0,11.5744,11.5858,11.5629,11.5629,365300.0
2011-06-16 13:30:00,20.2,20.21,20.18,20.18,360700.0,11.5629,11.5686,11.5515,11.5515,360700.0
2011-06-16 13:35:00,20.18,20.19,20.15,20.15,266400.0,11.5515,11.5572,11.5343,11.5343,266400.0
2011-06-16 13:40:00,20.15,20.18,20.13,20.13,463200.0,11.5343,11.5515,11.5228,11.5228,463200.0
2011-06-16 13:45:00,20.14,20.18,20.13,20.18,334600.0,11.5286,11.5515,11.5228,11.5515,334600.0
2011-06-16 13:50:00,20.18,20.18,20.16,20.18,248300.0,11.5515,11.5515,11.54,11.5515,248300.0
2011-06-16 13:55:00,20.17,20.18,20.12,20.12,1106100.0,11.5457,11.5515,11.5171,11.5171,1106100.0
2011-06-16 14:00:00,20.12,20.18,20.12,20.17,732200.0,11.5171,11.5515,11.5171,11.5457,732200.0
2011-06-16 14:05:00,20.17,20.19,20.15,20.18,477400.0,11.5457,11.5572,11.5343,11.5515,477400.0
2011-06-16 14:10:00,20.17,20.18,20.15,20.17,512000.0,11.5457,11.5515,11.5343,11.5457,512000.0
2011-06-16 14:15:00,20.17,20.19,20.15,20.16,729800.0,11.5457,11.5572,11.5343,11.54,729800.0
2011-06-16 14:20:00,20.16,20.18,20.16,20.17,424400.0,11.54,11.5515,11.54,11.5457,424400.0
2011-06-16 14:25:00,20.17,20.2,20.16,20.2,249900.0,11.5457,11.5629,11.54,11.5629,249900.0
2011-06-16 14:30:00,20.19,20.2,20.16,20.16,634600.0,11.5572,11.5629,11.54,11.54,634600.0
2011-06-16 14:35:00,20.16,20.17,20.15,20.16,266400.0,11.54,11.5457,11.5343,11.54,266400.0
2011-06-16 14:40:00,20.15,20.19,20.15,20.17,449100.0,11.5343,11.5572,11.5343,11.5457,449100.0
2011-06-16 14:45:00,20.17,20.18,20.13,20.14,869400.0,11.5457,11.5515,11.5228,11.5286,869400.0
2011-06-16 14:50:00,20.14,20.21,20.13,20.18,647300.0,11.5286,11.5686,11.5228,11.5515,647300.0
2011-06-16 14:55:00,20.19,20.21,20.18,20.19,440700.0,11.5572,11.5686,11.5515,11.5572,440700.0
2011-06-16 15:00:00,20.2,20.21,20.19,20.2,282300.0,11.5629,11.5686,11.5572,11.5629,282300.0
2011-06-16 15:05:00,20.21,20.23,20.2,20.22,447300.0,11.5686,11.5801,11.5629,11.5744,447300.0
2011-06-16 15:10:00,20.23,20.24,20.21,20.23,272900.0,11.5801,11.5858,11.5686,11.5801,272900.0
2011-06-16 15:15:00,20.22,20.22,20.19,20.21,277200.0,11.5744,11.5744,11.5572,11.5686,277200.0
2011-06-16 15:20:00,20.21,20.23,20.2,20.21,372000.0,11.5686,11.5801,11.5629,11.5686,372000.0
2011-06-16 15:25:00,20.21,20.22,20.19,20.19,350000.0,11.5686,11.5744,11.5572,11.5572,350000.0
2011-06-16 15:30:00,20.2,20.23,20.19,20.22,377500.0,11.5629,11.5801,11.5572,11.5744,377500.0
2011-06-16 15:35:00,20.23,20.24,20.2,20.23,410900.0,11.5801,11.5858,11.5629,11.5801,410900.0
2011-06-16 15:40:00,20.24,20.25,20.22,20.23,695500.0,11.5858,11.5915,11.5744,11.5801,695500.0
2011-06-16 15:45:00,20.23,20.25,20.22,20.23,1226000.0,11.5801,11.5915,11.5744,11.5801,1226000.0
2011-06-16 15:50:00,20.23,20.25,20.22,20.25,1372500.0,11.5801,11.5915,11.5744,11.5915,1372500.0
2011-06-16 15:55:00,20.25,20.25,20.23,20.23,1609700.0,11.5915,11.5915,11.5801,11.5801,1609700.0
2011-06-17 09:30:00,20.37,20.4,20.33,20.34,7631500.0,11.6602,11.6774,11.6373,11.643,7631500.0
2011-06-17 09:35:00,20.34,20.39,20.33,20.33,448600.0,11.643,11.6717,11.6373,11.6373,448600.0
2011-06-17 09:40:00,20.33,20.4,20.3,20.38,549400.0,11.6373,11.6774,11.6202,11.6659,549400.0
2011-06-17 09:45:00,20.38,20.43,20.38,20.39,340600.0,11.6659,11.6946,11.6659,11.6717,340600.0
2011-06-17 09:50:00,20.39,20.42,20.33,20.33,417900.0,11.6717,11.6888,11.6373,11.6373,417900.0
2011-06-17 09:55:00,20.34,20.38,20.31,20.36,426200.0,11.643,11.6659,11.6259,11.6545,426200.0
2011-06-17 10:00:00,20.36,20.41,20.35,20.4,450200.0,11.6545,11.6831,11.6488,11.6774,450200.0
2011-06-17 10:05:00,20.39,20.41,20.38,20.39,251900.0,11.6717,11.6831,11.6659,11.6717,251900.0
2011-06-17 10:10:00,20.39,20.41,20.38,20.39,257200.0,11.6717,11.6831,11.6659,11.6717,257200.0
2011-06-17 10:15:00,20.39,20.41,20.33,20.35,604300.0,11.6717,11.6831,11.6373,11.6488,604300.0
2011-06-17 10:20:00,20.35,20.35,20.25,20.26,749000.0,11.6488,11.6488,11.5915,11.5973,749000.0
2011-06-17 10:25:00,20.25,20.27,20.21,20.27,352900.0,11.5915,11.603,11.5686,11.603,352900.0
2011-06-17 10:30:00,20.26,20.27,20.24,20.24,387700.0,11.5973,11.603,11.5858,11.5858,387700.0
2011-06-17 10:35:00,20.25,20.31,20.21,20.31,501300.0,11.5915,11.6259,11.5686,11.6259,501300.0
2011-06-17 10:40:00,20.31,20.32,20.28,20.31,517000.0,11.6259,11.6316,11.6087,11.6259,517000.0
2011-06-17 10:45:00,20.31,20.32,20.29,20.31,510300.0,11.6259,11.6316,11.6144,11.6259,510300.0
2011-06-17 10:50:00,20.32,20.34,20.29,20.29,326000.0,11.6316,11.643,11.6144,11.6144,326000.0
2011-06-17 10:55:00,20.29,20.3,20.28,20.29,330100.0,11.6144,11.6202,11.6087,11.6144,330100.0
2011-06-17 11:00:00,20.29,20.3,20.23,20.26,463800.0,11.6144,11.6202,11.5801,11.5973,463800.0
2011-06-17 11:05:00,20.26,20.29,20.26,20.29,257900.0,11.5973,11.6144,11.5973,11.6144,257900.0
2011-06-17 11:10:00,20.29,20.31,20.28,20.3,367400.0,11.6144,11.6259,11.6087,11.6202,367400.0
2011-06-17 11:15:00,20.3,20.3,20.27,20.3,267600.0,11.6202,11.6202,11.603,11.6202,267600.0
2011-06-17 11:20:00,20.3,20.3,20.27,20.28,150900.0,11.6202,11.6202,11.603,11.6087,150900.0
2011-06-17 11:25:00,20.28,20.28,20.26,20.26,192200.0,11.6087,11.6087,11.5973,11.5973,192200.0
2011-06-17 11:30:00,20.26,20.27,20.23,20.24,470400.0,11.5973,11.603,11.5801,11.5858,470400.0
2011-06-17 11:35:00,20.23,20.25,20.21,20.21,374300.0,11.5801,11.5915,11.5686,11.5686,374300.0
2011-06-17 11:40:00,20.21,20.23,20.21,20.21,324000.0,11.5686,11.5801,11.5686,11.5686,324000.0
2011-06-17 11:45:00,20.22,20.23,20.21,20.23,265600.0,11.5744,11.5801,11.5686,11.5801,265600.0
2011-06-17 11:50:00,20.23,20.23,20.21,20.23,175100.0,11.5801,11.5801,11.5686,11.5801,175100.0
2011-06-17 11:55:00,20.23,20.27,20.21,20.25,344000.0,11.5801,11.603,11.5686,11.5915,344000.0
2011-06-17 12:00:00,20.25,20.26,20.22,20.23,727400.0,11.5915,11.5973,11.5744,11.5801,727400.0
2011-06-17 12:05:00,20.22,20.25,20.22,20.24,210700.0,11.5744,11.5915,11.5744,11.5858,210700.0
2011-06-17 12:10:00,20.24,20.24,20.19,20.2,314800.0,11.5858,11.5858,11.5572,11.5629,314800.0
2011-06-17 12:15:00,20.2,20.2,20.16,20.16,270500.0,11.5629,11.5629,11.54,11.54,270500.0
2011-06-17 12:20:00,20.16,20.16,20.11,20.13,628800.0,11.54,11.54,11.5114,11.5228,628800.0
2011-06-17 12:25:00,20.13,20.16,20.12,20.14,612100.0,11.5228,11.54,11.5171,11.5286,612100.0
2011-06-17 12:30:00,20.14,20.16,20.11,20.11,550400.0,11.5286,11.54,11.5114,11.5114,550400.0
2011-06-17 12:35:00,20.12,20.12,20.1,20.12,237200.0,11.5171,11.5171,11.5057,11.5171,237200.0
2011-06-17 12:40:00,20.12,20.12,20.07,20.08,492800.0,11.5171,11.5171,11.4885,11.4942,492800.0
2011-06-17 12:45:00,20.08,20.09,20.07,20.08,708200.0,11.4942,11.4999,11.4885,11.4942,708200.0
2011-06-17 12:50:00,20.09,20.1,20.06,20.07,340600.0,11.4999,11.5057,11.4828,11.4885,340600.0
2011-06-17 12:55:00,20.07,20.09,20.06,20.09,222000.0,11.4885,11.4999,11.4828,11.4999,222000.0
2011-06-17 13:00:00,20.08,20.09,20.05,20.07,300600.0,11.4942,11.4999,11.477,11.4885,300600.0
2011-06-17 13:05:00,20.07,20.09,20.06,20.08,405600.0,11.4885,11.4999,11.4828,11.4942,405600.0
2011-06-17 13:10:00,20.08,20.09,20.06,20.08,260800.0,11.4942,11.4999,11.4828,11.4942,260800.0
2011-06-17 13:15:00,20.08,20.09,20.07,20.07,195200.0,11.4942,11.4999,11.4885,11.4885,195200.0
2011-06-17 13:20:00,20.07,20.11,20.07,20.09,283800.0,11.4885,11.5114,11.4885,11.4999,283800.0
2011-06-17 13:25:00,20.09,20.13,20.09,20.12,290400.0,11.4999,11.5228,11.4999,11.5171,290400.0
2011-06-17 13:30:00,20.13,20.16,20.12,20.14,290100.0,11.5228,11.54,11.5171,11.5286,290100.0
2011-06-17 13:35:00,20.14,20.18,20.13,20.18,395800.0,11.5286,11.5515,11.5228,11.5515,395800.0
2011-06-17 13:40:00,20.18,20.19,20.17,20.19,262500.0,11.5515,11.5572,11.5457,11.5572,262500.0
2011-06-17 13:45:00,20.19,20.19,20.14,20.18,419800.0,11.5572,11.5572,11.5286,11.5515,419800.0
2011-06-17 13:50:00,20.18,20.19,20.13,20.14,505100.0,11.5515,11.5572,11.5228,11.5286,505100.0
2011-06-17 13:55:00,20.13,20.15,20.11,20.12,777600.0,11.5228,11.5343,11.5114,11.5171,777600.0
2011-06-17 14:00:00,20.12,20.14,20.11,20.12,567900.0,11.5171,11.5286,11.5114,11.5171,567900.0
2011-06-17 14:05:00,20.12,20.15,20.12,20.15,374500.0,11.5171,11.5343,11.5171,11.5343,374500.0
2011-06-17 14:10:00,20.15,20.15,20.13,20.15,273900.0,11.5343,11.5343,11.5228,11.5343,273900.0
2011-06-17 14:15:00,20.15,20.19,20.14,20.17,275500.0,11.5343,11.5572,11.5286,11.5457,275500.0
2011-06-17 14:20:00,20.18,20.2,20.17,20.19,224500.0,11.5515,11.5629,11.5457,11.5572,224500.0
2011-06-17 14:25:00,20.19,20.23,20.19,20.22,334100.0,11.5572,11.5801,11.5572,11.5744,334100.0
2011-06-17 14:30:00,20.22,20.23,20.19,20.21,379800.0,11.5744,11.5801,11.5572,11.5686,379800.0
2011-06-17 14:35:00,20.21,20.21,20.19,20.2,299200.0,11.5686,11.5686,11.5572,11.5629,299200.0
2011-06-17 14:40:00,20.19,20.21,20.19,20.19,229800.0,11.5572,11.5686,11.5572,11.5572,229800.0
2011-06-17 14:45:00,20.19,20.21,20.18,20.2,343300.0,11.5572,11.5686,11.5515,11.5629,343300.0
2011-06-17 14:50:00,20.21,20.21,20.19,20.2,273000.0,11.5686,11.5686,11.5572,11.5629,273000.0
2011-06-17 14:55:00,20.2,20.22,20.19,20.2,196900.0,11.5629,11.5744,11.5572,11.5629,196900.0
2011-06-17 15:00:00,20.19,20.21,20.16,20.17,369800.0,11.5572,11.5686,11.54,11.5457,369800.0
2011-06-17 15:05:00,20.18,20.19,20.16,20.17,300000.0,11.5515,11.5572,11.54,11.5457,300000.0
2011-06-17 15:10:00,20.16,20.16,20.14,20.14,383700.0,11.54,11.54,11.5286,11.5286,383700.0
2011-06-17 15:15:00,20.15,20.15,20.06,20.11,1152500.0,11.5343,11.5343,11.4828,11.5114,1152500.0
2011-06-17 15:20:00,20.11,20.14,20.1,20.14,534000.0,11.5114,11.5286,11.5057,11.5286,534000.0
2011-06-17 15:25:00,20.13,20.15,20.12,20.13,619200.0,11.5228,11.5343,11.5171,11.5228,619200.0
2011-06-17 15:30:00,20.13,20.16,20.12,20.15,602400.0,11.5228,11.54,11.5171,11.5343,602400.0
2011-06-17 15:35:00,20.15,20.19,20.13,20.16,1008100.0,11.5343,11.5572,11.5228,11.54,1008100.0
2011-06-17 15:40:00,20.15,20.21,20.15,20.21,1199700.0,11.5343,11.5686,11.5343,11.5686,1199700.0
2011-06-17 15:45:00,20.21,20.23,20.19,20.23,1871300.0,11.5686,11.5801,11.5572,11.5801,1871300.0
2011-06-17 15:50:00,20.22,20.25,20.2,20.25,1485700.0,11.5744,11.5915,11.5629,11.5915,1485700.0
2011-06-17 15:55:00,20.24,20.26,20.19,20.26,4980700.0,11.5858,11.5973,11.5572,11.5973,4980700.0
2011-06-20 09:30:00,20.07,20.18,20.07,20.13,885300.0,11.4885,11.5515,11.4885,11.5228,885300.0
2011-06-20 09:35:00,20.13,20.14,20.11,20.11,310300.0,11.5228,11.5286,11.5114,11.5114,310300.0
2011-06-20 09:40:00,20.11,20.16,20.11,20.15,622000.0,11.5114,11.54,11.5114,11.5343,622000.0
2011-06-20 09:45:00,20.15,20.17,20.1,20.17,681600.0,11.5343,11.5457,11.5057,11.5457,681600.0
2011-06-20 09:50:00,20.17,20.18,20.16,20.16,261900.0,11.5457,11.5515,11.54,11.54,261900.0
2011-06-20 09:55:00,20.17,20.17,20.13,20.16,324700.0,11.5457,11.5457,11.5228,11.54,324700.0
2011-06-20 10:00:00,20.15,20.17,20.13,20.13,303200.0,11.5343,11.5457,11.5228,11.5228,303200.0
2011-06-20 10:05:00,20.14,20.15,20.12,20.14,343000.0,11.5286,11.5343,11.5171,11.5286,343000.0
2011-06-20 10:10:00,20.14,20.14,20.13,20.13,252800.0,11.5286,11.5286,11.5228,11.5228,252800.0
2011-06-20 10:15:00,20.14,20.16,20.12,20.14,613300.0,11.5286,11.54,11.5171,11.5286,613300.0
2011-06-20 10:20:00,20.14,20.17,20.13,20.13,572200.0,11.5286,11.5457,11.5228,11.5228,572200.0
2011-06-20 10:25:00,20.13,20.16,20.12,20.14,390100.0,11.5228,11.54,11.5171,11.5286,390100.0
2011-06-20 10:30:00,20.14,20.19,20.14,20.17,590000.0,11.5286,11.5572,11.5286,11.5457,590000.0
2011-06-20 10:35:00,20.17,20.22,20.16,20.21,422300.0,11.5457,11.5744,11.54,11.5686,422300.0
2011-06-20 10:40:00,20.22,20.25,20.2,20.24,344600.0,11.5744,11.5915,11.5629,11.5858,344600.0
2011-06-20 10:45:00,20.23,20.24,20.18,20.2,590100.0,11.5801,11.5858,11.5515,11.5629,590100.0
2011-06-20 10:50:00,20.2,20.21,20.16,20.16,296400.0,11.5629,11.5686,11.54,11.54,296400.0
2011-06-20 10:55:00,20.17,20.17,20.16,20.17,98700.0,11.5457,11.5457,11.54,11.5457,98700.0
2011-06-20 11:00:00,20.16,20.18,20.16,20.16,330500.0,11.54,11.5515,11.54,11.54,330500.0
2011-06-20 11:05:00,20.16,20.18,20.15,20.15,297000.0,11.54,11.5515,11.5343,11.5343,297000.0
2011-06-20 11:10:00,20.16,20.17,20.15,20.15,406400.0,11.54,11.5457,11.5343,11.5343,406400.0
2011-06-20 11:15:00,20.15,20.17,20.15,20.15,168600.0,11.5343,11.5457,11.5343,11.5343,168600.0
2011-06-20 11:20:00,20.16,20.24,20.16,20.23,565400.0,11.54,11.5858,11.54,11.5801,565400.0
2011-06-20 11:25:00,20.23,20.24,20.19,20.2,655100.0,11.5801,11.5858,11.5572,11.5629,655100.0
2011-06-20 11:30:00,20.2,20.24,20.18,20.21,1355100.0,11.5629,11.5858,11.5515,11.5686,1355100.0
2011-06-20 11:35:00,20.21,20.21,20.2,20.21,85200.0,11.5686,11.5686,11.5629,11.5686,85200.0
2011-06-20 11:40:00,20.21,20.21,20.19,20.2,583100.0,11.5686,11.5686,11.5572,11.5629,583100.0
2011-06-20 11:45:00,20.21,20.21,20.19,20.2,496500.0,11.5686,11.5686,11.5572,11.5629,496500.0
2011-06-20 11:50:00,20.2,20.21,20.19,20.2,118500.0,11.5629,11.5686,11.5572,11.5629,118500.0
2011-06-20 11:55:00,20.2,20.22,20.19,20.21,351600.0,11.5629,11.5744,11.5572,11.5686,351600.0
2011-06-20 12:00:00,20.22,20.24,20.21,20.23,288900.0,11.5744,11.5858,11.5686,11.5801,288900.0
2011-06-20 12:05:00,20.23,20.24,20.21,20.21,132500.0,11.5801,11.5858,11.5686,11.5686,132500.0
2011-06-20 12:10:00,20.21,20.22,20.2,20.2,325600.0,11.5686,11.5744,11.5629,11.5629,325600.0
2011-06-20 12:15:00,20.21,20.21,20.2,20.2,196500.0,11.5686,11.5686,11.5629,11.5629,196500.0
2011-06-20 12:20:00,20.2,20.22,20.19,20.22,240200.0,11.5629,11.5744,11.5572,11.5744,240200.0
2011-06-20 12:25:00,20.21,20.23,20.21,20.22,187800.0,11.5686,11.5801,11.5686,11.5744,187800.0
2011-06-20 12:30:00,20.22,20.23,20.2,20.22,192500.0,11.5744,11.5801,11.5629,11.5744,192500.0
2011-06-20 12:35:00,20.21,20.22,20.2,20.21,228700.0,11.5686,11.5744,11.5629,11.5686,228700.0
2011-06-20 12:40:00,20.21,20.22,20.21,20.21,43200.0,11.5686,11.5744,11.5686,11.5686,43200.0
2011-06-20 12:45:00,20.22,20.22,20.21,20.21,147200.0,11.5744,11.5744,11.5686,11.5686,147200.0
2011-06-20 12:50:00,20.21,20.23,20.19,20.19,316500.0,11.5686,11.5801,11.5572,11.5572,316500.0
2011-06-20 12:55:00,20.19,20.2,20.18,20.19,111100.0,11.5572,11.5629,11.5515,11.5572,111100.0
2011-06-20 13:00:00,20.18,20.2,20.17,20.17,205700.0,11.5515,11.5629,11.5457,11.5457,205700.0
2011-06-20 13:05:00,20.18,20.2,20.16,20.2,218400.0,11.5515,11.5629,11.54,11.5629,218400.0
2011-06-20 13:10:00,20.19,20.2,20.18,20.2,408300.0,11.5572,11.5629,11.5515,11.5629,408300.0
2011-06-20 13:15:00,20.2,20.22,20.19,20.21,247200.0,11.5629,11.5744,11.5572,11.5686,247200.0
2011-06-20 13:20:00,20.21,20.22,20.2,20.22,107700.0,11.5686,11.5744,11.5629,11.5744,107700.0
2011-06-20 13:25:00,20.22,20.24,20.21,20.24,119600.0,11.5744,11.5858,11.5686,11.5858,119600.0
2011-06-20 13:30:00,20.23,20.25,20.23,20.24,148200.0,11.5801,11.5915,11.5801,11.5858,148200.0
2011-06-20 13:35:00,20.24,20.26,20.24,20.26,485300.0,11.5858,11.5973,11.5858,11.5973,485300.0
2011-06-20 13:40:00,20.26,20.27,20.23,20.23,196500.0,11.5973,11.603,11.5801,11.5801,196500.0
2011-06-20 13:45:00,20.23,20.24,20.23,20.24,71100.0,11.5801,11.5858,11.5801,11.5858,71100.0
2011-06-20 13:50:00,20.24,20.26,20.23,20.26,103400.0,11.5858,11.5973,11.5801,11.5973,103400.0
2011-06-20 13:55:00,20.26,20.28,20.26,20.27,207300.0,11.5973,11.6087,11.5973,11.603,207300.0
2011-06-20 14:00:00,20.27,20.28,20.25,20.25,535200.0,11.603,11.6087,11.5915,11.5915,535200.0
2011-06-20 14:05:00,20.25,20.26,20.24,20.25,177400.0,11.5915,11.5973,11.5858,11.5915,177400.0
2011-06-20 14:10:00,20.25,20.26,20.25,20.26,92500.0,11.5915,11.5973,11.5915,11.5973,92500.0
2011-06-20 14:15:00,20.26,20.26,20.21,20.24,713200.0,11.5973,11.5973,11.5686,11.5858,713200.0
2011-06-20 14:20:00,20.23,20.24,20.19,20.21,392400.0,11.5801,11.5858,11.5572,11.5686,392400.0
2011-06-20 14:25:00,20.21,20.23,20.2,20.23,138900.0,11.5686,11.5801,11.5629,11.5801,138900.0
2011-06-20 14:30:00,20.23,20.25,20.22,20.25,251700.0,11.5801,11.5915,11.5744,11.5915,251700.0
2011-06-20 14:35:00,20.25,20.28,20.25,20.25,573000.0,11.5915,11.6087,11.5915,11.5915,573000.0
2011-06-20 14:40:00,20.25,20.26,20.22,20.25,588700.0,11.5915,11.5973,11.5744,11.5915,588700.0
2011-06-20 14:45:00,20.24,20.27,20.24,20.25,158200.0,11.5858,11.603,11.5858,11.5915,158200.0
2011-06-20 14:50:00,20.25,20.27,20.25,20.26,141000.0,11.5915,11.603,11.5915,11.5973,141000.0
2011-06-20 14:55:00,20.26,20.27,20.25,20.27,112100.0,11.5973,11.603,11.5915,11.603,112100.0
2011-06-20 15:00:00,20.27,20.27,20.25,20.27,258300.0,11.603,11.603,11.5915,11.603,258300.0
2011-06-20 15:05:00,20.27,20.27,20.24,20.24,302100.0,11.603,11.603,11.5858,11.5858,302100.0
2011-06-20 15:10:00,20.24,20.25,20.19,20.2,1143400.0,11.5858,11.5915,11.5572,11.5629,1143400.0
2011-06-20 15:15:00,20.2,20.21,20.18,20.19,722500.0,11.5629,11.5686,11.5515,11.5572,722500.0
2011-06-20 15:20:00,20.19,20.21,20.17,20.19,602200.0,11.5572,11.5686,11.5457,11.5572,602200.0
2011-06-20 15:25:00,20.2,20.21,20.18,20.19,496500.0,11.5629,11.5686,11.5515,11.5572,496500.0
2011-06-20 15:30:00,20.19,20.22,20.18,20.21,709600.0,11.5572,11.5744,11.5515,11.5686,709600.0
2011-06-20 15:35:00,20.22,20.24,20.21,20.23,554500.0,11.5744,11.5858,11.5686,11.5801,554500.0
2011-06-20 15:40:00,20.23,20.25,20.23,20.23,448600.0,11.5801,11.5915,11.5801,11.5801,448600.0
2011-06-20 15:45:00,20.23,20.28,20.23,20.25,844200.0,11.5801,11.6087,11.5801,11.5915,844200.0
2011-06-20 15:50:00,20.25,20.27,20.21,20.23,1470100.0,11.5915,11.603,11.5686,11.5801,1470100.0
2011-06-20 15:55:00,20.24,20.27,20.23,20.26,1383300.0,11.5858,11.603,11.5801,11.5973,1383300.0
2011-06-21 09:30:00,20.3,20.34,20.26,20.26,815900.0,11.6202,11.643,11.5973,11.5973,815900.0
2011-06-21 09:35:00,20.27,20.34,20.26,20.34,967800.0,11.603,11.643,11.5973,11.643,967800.0
2011-06-21 09:40:00,20.34,20.36,20.29,20.3,1407400.0,11.643,11.6545,11.6144,11.6202,1407400.0
2011-06-21 09:45:00,20.3,20.31,20.27,20.27,458900.0,11.6202,11.6259,11.603,11.603,458900.0
2011-06-21 09:50:00,20.27,20.31,20.27,20.3,461400.0,11.603,11.6259,11.603,11.6202,461400.0
2011-06-21 09:55:00,20.3,20.34,20.29,20.33,382300.0,11.6202,11.643,11.6144,11.6373,382300.0
2011-06-21 10:00:00,20.33,20.37,20.31,20.31,739500.0,11.6373,11.6602,11.6259,11.6259,739500.0
2011-06-21 10:05:00,20.31,20.34,20.29,20.3,557700.0,11.6259,11.643,11.6144,11.6202,557700.0
2011-06-21 10:10:00,20.29,20.3,20.25,20.28,447300.0,11.6144,11.6202,11.5915,11.6087,447300.0
2011-06-21 10:15:00,20.28,20.31,20.27,20.3,535600.0,11.6087,11.6259,11.603,11.6202,535600.0
2011-06-21 10:20:00,20.29,20.3,20.27,20.28,440100.0,11.6144,11.6202,11.603,11.6087,440100.0
2011-06-21 10:25:00,20.28,20.31,20.26,20.29,1507500.0,11.6087,11.6259,11.5973,11.6144,1507500.0
2011-06-21 10:30:00,20.29,20.29,20.25,20.27,525300.0,11.6144,11.6144,11.5915,11.603,525300.0
2011-06-21 10:35:00,20.27,20.27,20.23,20.26,893900.0,11.603,11.603,11.5801,11.5973,893900.0
2011-06-21 10:40:00,20.26,20.28,20.25,20.28,603200.0,11.5973,11.6087,11.5915,11.6087,603200.0
2011-06-21 10:45:00,20.27,20.33,20.27,20.3,390100.0,11.603,11.6373,11.603,11.6202,390100.0
2011-06-21 10:50:00,20.3,20.31,20.28,20.3,299700.0,11.6202,11.6259,11.6087,11.6202,299700.0
2011-06-21 10:55:00,20.3,20.32,20.29,20.31,391700.0,11.6202,11.6316,11.6144,11.6259,391700.0
2011-06-21 11:00:00,20.31,20.32,20.27,20.29,1450700.0,11.6259,11.6316,11.603,11.6144,1450700.0
2011-06-21 11:05:00,20.29,20.3,20.26,20.27,350200.0,11.6144,11.6202,11.5973,11.603,350200.0
2011-06-21 11:10:00,20.28,20.3,20.27,20.29,193200.0,11.6087,11.6202,11.603,11.6144,193200.0
2011-06-21 11:15:00,20.3,20.33,20.29,20.3,287200.0,11.6202,11.6373,11.6144,11.6202,287200.0
2011-06-21 11:20:00,20.3,20.32,20.28,20.3,542500.0,11.6202,11.6316,11.6087,11.6202,542500.0
2011-06-21 11:25:00,20.3,20.32,20.29,20.31,170000.0,11.6202,11.6316,11.6144,11.6259,170000.0
2011-06-21 11:30:00,20.31,20.35,20.3,20.34,453800.0,11.6259,11.6488,11.6202,11.643,453800.0
2011-06-21 11:35:00,20.34,20.36,20.33,20.36,292000.0,11.643,11.6545,11.6373,11.6545,292000.0
2011-06-21 11:40:00,20.36,20.37,20.34,20.37,378000.0,11.6545,11.6602,11.643,11.6602,378000.0
2011-06-21 11:45:00,20.36,20.4,20.36,20.39,298100.0,11.6545,11.6774,11.6545,11.6717,298100.0
2011-06-21 11:50:00,20.39,20.4,20.37,20.38,282300.0,11.6717,11.6774,11.6602,11.6659,282300.0
2011-06-21 11:55:00,20.38,20.39,20.34,20.34,471300.0,11.6659,11.6717,11.643,11.643,471300.0
2011-06-21 12:00:00,20.34,20.36,20.33,20.34,404300.0,11.643,11.6545,11.6373,11.643,404300.0
2011-06-21 12:05:00,20.34,20.36,20.34,20.35,199100.0,11.643,11.6545,11.643,11.6488,199100.0
2011-06-21 12:10:00,20.35,20.37,20.34,20.36,291400.0,11.6488,11.6602,11.643,11.6545,291400.0
2011-06-21 12:15:00,20.35,20.38,20.35,20.38,353600.0,11.6488,11.6659,11.6488,11.6659,353600.0
2011-06-21 12:20:00,20.38,20.4,20.38,20.38,381800.0,11.6659,11.6774,11.6659,11.6659,381800.0
2011-06-21 12:25:00,20.39,20.39,20.37,20.38,99500.0,11.6717,11.6717,11.6602,11.6659,99500.0
2011-06-21 12:30:00,20.37,20.39,20.37,20.39,210500.0,11.6602,11.6717,11.6602,11.6717,210500.0
2011-06-21 12:35:00,20.39,20.4,20.38,20.39,208700.0,11.6717,11.6774,11.6659,11.6717,208700.0
2011-06-21 12:40:00,20.39,20.4,20.38,20.38,199100.0,11.6717,11.6774,11.6659,11.6659,199100.0
2011-06-21 12:45:00,20.39,20.39,20.37,20.38,206300.0,11.6717,11.6717,11.6602,11.6659,206300.0
2011-06-21 12:50:00,20.38,20.4,20.37,20.39,372800.0,11.6659,11.6774,11.6602,11.6717,372800.0
2011-06-21 12:55:00,20.38,20.39,20.36,20.38,379600.0,11.6659,11.6717,11.6545,11.6659,379600.0
2011-06-21 13:00:00,20.38,20.39,20.37,20.37,408100.0,11.6659,11.6717,11.6602,11.6602,408100.0
2011-06-21 13:05:00,20.38,20.39,20.37,20.37,219300.0,11.6659,11.6717,11.6602,11.6602,219300.0
2011-06-21 13:10:00,20.38,20.41,20.37,20.39,396800.0,11.6659,11.6831,11.6602,11.6717,396800.0
2011-06-21 13:15:00,20.39,20.41,20.36,20.37,714200.0,11.6717,11.6831,11.6545,11.6602,714200.0
2011-06-21 13:20:00,20.37,20.39,20.36,20.37,267900.0,11.6602,11.6717,11.6545,11.6602,267900.0
2011-06-21 13:25:00,20.37,20.39,20.36,20.38,396900.0,11.6602,11.6717,11.6545,11.6659,396900.0
2011-06-21 13:30:00,20.38,20.39,20.37,20.38,145600.0,11.6659,11.6717,11.6602,11.6659,145600.0
2011-06-21 13:35:00,20.38,20.39,20.36,20.37,538100.0,11.6659,11.6717,11.6545,11.6602,538100.0
2011-06-21 13:40:00,20.38,20.39,20.36,20.39,227300.0,11.6659,11.6717,11.6545,11.6717,227300.0
2011-06-21 13:45:00,20.39,20.4,20.38,20.4,91000.0,11.6717,11.6774,11.6659,11.6774,91000.0
2011-06-21 13:50:00,20.39,20.4,20.38,20.39,320000.0,11.6717,11.6774,11.6659,11.6717,320000.0
2011-06-21 13:55:00,20.4,20.42,20.39,20.42,288800.0,11.6774,11.6888,11.6717,11.6888,288800.0
2011-06-21 14:00:00,20.42,20.43,20.41,20.43,117500.0,11.6888,11.6946,11.6831,11.6946,117500.0
2011-06-21 14:05:00,20.43,20.45,20.42,20.43,319700.0,11.6946,11.706,11.6888,11.6946,319700.0
2011-06-21 14:10:00,20.44,20.45,20.42,20.45,228500.0,11.7003,11.706,11.6888,11.706,228500.0
2011-06-21 14:15:00,20.44,20.46,20.44,20.46,160100.0,11.7003,11.7117,11.7003,11.7117,160100.0
2011-06-21 14:20:00,20.45,20.46,20.45,20.46,80200.0,11.706,11.7117,11.706,11.7117,80200.0
2011-06-21 14:25:00,20.45,20.46,20.44,20.46,338700.0,11.706,11.7117,11.7003,11.7117,338700.0
2011-06-21 14:30:00,20.45,20.47,20.45,20.47,118600.0,11.706,11.7175,11.706,11.7175,118600.0
2011-06-21 14:35:00,20.46,20.5,20.46,20.5,234100.0,11.7117,11.7346,11.7117,11.7346,234100.0
2011-06-21 14:40:00,20.5,20.5,20.47,20.48,355400.0,11.7346,11.7346,11.7175,11.7232,355400.0
2011-06-21 14:45:00,20.48,20.49,20.46,20.47,623100.0,11.7232,11.7289,11.7117,11.7175,623100.0
2011-06-21 14:50:00,20.46,20.47,20.46,20.46,116000.0,11.7117,11.7175,11.7117,11.7117,116000.0
2011-06-21 14:55:00,20.46,20.47,20.46,20.46,96500.0,11.7117,11.7175,11.7117,11.7117,96500.0
2011-06-21 15:00:00,20.47,20.47,20.44,20.44,395100.0,11.7175,11.7175,11.7003,11.7003,395100.0
2011-06-21 15:05:00,20.44,20.46,20.44,20.44,268700.0,11.7003,11.7117,11.7003,11.7003,268700.0
2011-06-21 15:10:00,20.44,20.45,20.43,20.44,146900.0,11.7003,11.706,11.6946,11.7003,146900.0
2011-06-21 15:15:00,20.43,20.45,20.43,20.44,438500.0,11.6946,11.706,11.6946,11.7003,438500.0
2011-06-21 15:20:00,20.45,20.45,20.44,20.45,191100.0,11.706,11.706,11.7003,11.706,191100.0
2011-06-21 15:25:00,20.44,20.46,20.43,20.44,284300.0,11.7003,11.7117,11.6946,11.7003,284300.0
2011-06-21 15:30:00,20.44,20.44,20.41,20.42,407000.0,11.7003,11.7003,11.6831,11.6888,407000.0
2011-06-21 15:35:00,20.42,20.44,20.41,20.44,287400.0,11.6888,11.7003,11.6831,11.7003,287400.0
2011-06-21 15:40:00,20.44,20.44,20.39,20.4,561700.0,11.7003,11.7003,11.6717,11.6774,561700.0
2011-06-21 15:45:00,20.4,20.43,20.39,20.43,631500.0,11.6774,11.6946,11.6717,11.6946,631500.0
2011-06-21 15:50:00,20.43,20.44,20.41,20.42,648200.0,11.6946,11.7003,11.6831,11.6888,648200.0
2011-06-21 15:55:00,20.42,20.45,20.41,20.43,1745600.0,11.6888,11.706,11.6831,11.6946,1745600.0
2011-06-22 09:30:00,20.34,20.47,20.34,20.46,1046300.0,11.643,11.7175,11.643,11.7117,1046300.0
2011-06-22 09:35:00,20.46,20.48,20.4,20.43,380300.0,11.7117,11.7232,11.6774,11.6946,380300.0
2011-06-22 09:40:00,20.44,20.44,20.39,20.39,384100.0,11.7003,11.7003,11.6717,11.6717,384100.0
2011-06-22 09:45:00,20.39,20.44,20.39,20.41,217600.0,11.6717,11.7003,11.6717,11.6831,217600.0
2011-06-22 09:50:00,20.41,20.42,20.34,20.37,568200.0,11.6831,11.6888,11.643,11.6602,568200.0
2011-06-22 09:55:00,20.37,20.4,20.35,20.39,280400.0,11.6602,11.6774,11.6488,11.6717,280400.0
2011-06-22 10:00:00,20.39,20.41,20.38,20.41,420900.0,11.6717,11.6831,11.6659,11.6831,420900.0
2011-06-22 10:05:00,20.41,20.41,20.39,20.4,165200.0,11.6831,11.6831,11.6717,11.6774,165200.0
2011-06-22 10:10:00,20.39,20.4,20.38,20.39,200700.0,11.6717,11.6774,11.6659,11.6717,200700.0
2011-06-22 10:15:00,20.38,20.39,20.33,20.34,362600.0,11.6659,11.6717,11.6373,11.643,362600.0
2011-06-22 10:20:00,20.33,20.34,20.32,20.34,398000.0,11.6373,11.643,11.6316,11.643,398000.0
2011-06-22 10:25:00,20.34,20.34,20.32,20.33,283800.0,11.643,11.643,11.6316,11.6373,283800.0
2011-06-22 10:30:00,20.32,20.34,20.32,20.33,344000.0,11.6316,11.643,11.6316,11.6373,344000.0
2011-06-22 10:35:00,20.33,20.34,20.32,20.33,253500.0,11.6373,11.643,11.6316,11.6373,253500.0
2011-06-22 10:40:00,20.33,20.35,20.32,20.33,214100.0,11.6373,11.6488,11.6316,11.6373,214100.0
2011-06-22 10:45:00,20.34,20.36,20.33,20.36,155000.0,11.643,11.6545,11.6373,11.6545,155000.0
2011-06-22 10:50:00,20.36,20.4,20.35,20.39,331500.0,11.6545,11.6774,11.6488,11.6717,331500.0
2011-06-22 10:55:00,20.4,20.43,20.39,20.4,911900.0,11.6774,11.6946,11.6717,11.6774,911900.0
2011-06-22 11:00:00,20.4,20.4,20.37,20.38,396700.0,11.6774,11.6774,11.6602,11.6659,396700.0
2011-06-22 11:05:00,20.37,20.38,20.36,20.37,545000.0,11.6602,11.6659,11.6545,11.6602,545000.0
2011-06-22 11:10:00,20.37,20.39,20.37,20.38,403300.0,11.6602,11.6717,11.6602,11.6659,403300.0
2011-06-22 11:15:00,20.38,20.4,20.37,20.38,1142700.0,11.6659,11.6774,11.6602,11.6659,1142700.0
2011-06-22 11:20:00,20.37,20.38,20.34,20.36,402100.0,11.6602,11.6659,11.643,11.6545,402100.0
2011-06-22 11:25:00,20.36,20.36,20.35,20.36,58000.0,11.6545,11.6545,11.6488,11.6545,58000.0
2011-06-22 11:30:00,20.35,20.37,20.35,20.37,149000.0,11.6488,11.6602,11.6488,11.6602,149000.0
2011-06-22 11:35:00,20.36,20.39,20.35,20.38,551600.0,11.6545,11.6717,11.6488,11.6659,551600.0
2011-06-22 11:40:00,20.39,20.39,20.34,20.37,417000.0,11.6717,11.6717,11.643,11.6602,417000.0
2011-06-22 11:45:00,20.36,20.37,20.34,20.35,133900.0,11.6545,11.6602,11.643,11.6488,133900.0
2011-06-22 11:50:00,20.36,20.37,20.34,20.34,182800.0,11.6545,11.6602,11.643,11.643,182800.0
2011-06-22 11:55:00,20.34,20.35,20.32,20.33,540200.0,11.643,11.6488,11.6316,11.6373,540200.0
2011-06-22 12:00:00,20.32,20.33,20.28,20.29,395600.0,11.6316,11.6373,11.6087,11.6144,395600.0
2011-06-22 12:05:00,20.29,20.3,20.28,20.29,261400.0,11.6144,11.6202,11.6087,11.6144,261400.0
2011-06-22 12:10:00,20.28,20.3,20.28,20.29,171100.0,11.6087,11.6202,11.6087,11.6144,171100.0
2011-06-22 12:15:00,20.29,20.32,20.29,20.29,499200.0,11.6144,11.6316,11.6144,11.6144,499200.0
2011-06-22 12:20:00,20.29,20.3,20.28,20.29,124300.0,11.6144,11.6202,11.6087,11.6144,124300.0
2011-06-22 12:25:00,20.28,20.29,20.24,20.27,416900.0,11.6087,11.6144,11.5858,11.603,416900.0
2011-06-22 12:30:00,20.28,20.28,20.22,20.25,377200.0,11.6087,11.6087,11.5744,11.5915,377200.0
2011-06-22 12:35:00,20.25,20.26,20.23,20.25,412200.0,11.5915,11.5973,11.5801,11.5915,412200.0
2011-06-22 12:40:00,20.26,20.28,20.23,20.28,261100.0,11.5973,11.6087,11.5801,11.6087,261100.0
2011-06-22 12:45:00,20.28,20.3,20.27,20.28,216900.0,11.6087,11.6202,11.603,11.6087,216900.0
2011-06-22 12:50:00,20.28,20.3,20.27,20.29,192100.0,11.6087,11.6202,11.603,11.6144,192100.0
2011-06-22 12:55:00,20.29,20.29,20.25,20.28,152400.0,11.6144,11.6144,11.5915,11.6087,152400.0
2011-06-22 13:00:00,20.27,20.29,20.26,20.28,317700.0,11.603,11.6144,11.5973,11.6087,317700.0
2011-06-22 13:05:00,20.28,20.29,20.26,20.28,228400.0,11.6087,11.6144,11.5973,11.6087,228400.0
2011-06-22 13:10:00,20.29,20.3,20.28,20.3,120500.0,11.6144,11.6202,11.6087,11.6202,120500.0
2011-06-22 13:15:00,20.29,20.33,20.29,20.3,545800.0,11.6144,11.6373,11.6144,11.6202,545800.0
2011-06-22 13:20:00,20.3,20.32,20.3,20.31,94000.0,11.6202,11.6316,11.6202,11.6259,94000.0
2011-06-22 13:25:00,20.32,20.34,20.31,20.34,116800.0,11.6316,11.643,11.6259,11.643,116800.0
2011-06-22 13:30:00,20.34,20.38,20.33,20.38,333400.0,11.643,11.6659,11.6373,11.6659,333400.0
2011-06-22 13:35:00,20.37,20.4,20.37,20.4,484200.0,11.6602,11.6774,11.6602,11.6774,484200.0
2011-06-22 13:40:00,20.39,20.4,20.39,20.39,66100.0,11.6717,11.6774,11.6717,11.6717,66100.0
2011-06-22 13:45:00,20.39,20.4,20.37,20.38,279300.0,11.6717,11.6774,11.6602,11.6659,279300.0
2011-06-22 13:50:00,20.37,20.4,20.36,20.4,252700.0,11.6602,11.6774,11.6545,11.6774,252700.0
2011-06-22 13:55:00,20.39,20.41,20.39,20.39,315200.0,11.6717,11.6831,11.6717,11.6717,315200.0
2011-06-22 14:00:00,20.4,20.4,20.36,20.38,536600.0,11.6774,11.6774,11.6545,11.6659,536600.0
2011-06-22 14:05:00,20.37,20.4,20.34,20.39,517600.0,11.6602,11.6774,11.643,11.6717,517600.0
2011-06-22 14:10:00,20.39,20.41,20.38,20.41,266700.0,11.6717,11.6831,11.6659,11.6831,266700.0
2011-06-22 14:15:00,20.4,20.42,20.39,20.41,320900.0,11.6774,11.6888,11.6717,11.6831,320900.0
2011-06-22 14:20:00,20.4,20.42,20.4,20.42,222900.0,11.6774,11.6888,11.6774,11.6888,222900.0
2011-06-22 14:25:00,20.41,20.42,20.38,20.38,223300.0,11.6831,11.6888,11.6659,11.6659,223300.0
2011-06-22 14:30:00,20.39,20.4,20.38,20.4,236600.0,11.6717,11.6774,11.6659,11.6774,236600.0
2011-06-22 14:35:00,20.39,20.4,20.36,20.36,254700.0,11.6717,11.6774,11.6545,11.6545,254700.0
2011-06-22 14:40:00,20.37,20.38,20.35,20.36,260100.0,11.6602,11.6659,11.6488,11.6545,260100.0
2011-06-22 14:45:00,20.37,20.39,20.36,20.39,142500.0,11.6602,11.6717,11.6545,11.6717,142500.0
2011-06-22 14:50:00,20.38,20.4,20.36,20.37,244900.0,11.6659,11.6774,11.6545,11.6602,244900.0
2011-06-22 14:55:00,20.36,20.37,20.35,20.36,262400.0,11.6545,11.6602,11.6488,11.6545,262400.0
2011-06-22 15:00:00,20.36,20.38,20.35,20.37,212100.0,11.6545,11.6659,11.6488,11.6602,212100.0
2011-06-22 15:05:00,20.36,20.39,20.35,20.39,261200.0,11.6545,11.6717,11.6488,11.6717,261200.0
2011-06-22 15:10:00,20.39,20.4,20.37,20.38,256700.0,11.6717,11.6774,11.6602,11.6659,256700.0
2011-06-22 15:15:00,20.37,20.39,20.36,20.39,217500.0,11.6602,11.6717,11.6545,11.6717,217500.0
2011-06-22 15:20:00,20.39,20.39,20.36,20.38,318400.0,11.6717,11.6717,11.6545,11.6659,318400.0
2011-06-22 15:25:00,20.37,20.38,20.35,20.37,181000.0,11.6602,11.6659,11.6488,11.6602,181000.0
2011-06-22 15:30:00,20.37,20.37,20.32,20.34,463300.0,11.6602,11.6602,11.6316,11.643,463300.0
2011-06-22 15:35:00,20.34,20.35,20.32,20.34,465300.0,11.643,11.6488,11.6316,11.643,465300.0
2011-06-22 15:40:00,20.33,20.34,20.3,20.3,374700.0,11.6373,11.643,11.6202,11.6202,374700.0
2011-06-22 15:45:00,20.3,20.33,20.29,20.31,648500.0,11.6202,11.6373,11.6144,11.6259,648500.0
2011-06-22 15:50:00,20.31,20.32,20.27,20.29,681200.0,11.6259,11.6316,11.603,11.6144,681200.0
2011-06-22 15:55:00,20.29,20.29,20.26,20.28,1519000.0,11.6144,11.6144,11.5973,11.6087,1519000.0
2011-06-23 09:30:00,20.93,20.96,20.75,20.78,3822400.0,11.9808,11.9979,11.8777,11.8949,3822400.0
2011-06-23 09:35:00,20.78,20.85,20.65,20.81,2160200.0,11.8949,11.935,11.8205,11.9121,2160200.0
2011-06-23 09:40:00,20.8,20.86,20.69,20.72,1886400.0,11.9064,11.9407,11.8434,11.8606,1886400.0
2011-06-23 09:45:00,20.71,20.79,20.7,20.76,1623900.0,11.8548,11.9006,11.8491,11.8835,1623900.0
2011-06-23 09:50:00,20.76,20.8,20.71,20.74,1506100.0,11.8835,11.9064,11.8548,11.872,1506100.0
2011-06-23 09:55:00,20.74,20.81,20.73,20.8,1780100.0,11.872,11.9121,11.8663,11.9064,1780100.0
2011-06-23 10:00:00,20.8,20.85,20.77,20.83,2100800.0,11.9064,11.935,11.8892,11.9235,2100800.0
2011-06-23 10:05:00,20.84,20.85,20.8,20.84,702600.0,11.9293,11.935,11.9064,11.9293,702600.0
2011-06-23 10:10:00,20.85,20.85,20.79,20.79,1112300.0,11.935,11.935,11.9006,11.9006,1112300.0
2011-06-23 10:15:00,20.8,20.8,20.76,20.77,573800.0,11.9064,11.9064,11.8835,11.8892,573800.0
2011-06-23 10:20:00,20.77,20.8,20.76,20.78,1677300.0,11.8892,11.9064,11.8835,11.8949,1677300.0
2011-06-23 10:25:00,20.78,20.84,20.74,20.82,1926300.0,11.8949,11.9293,11.872,11.9178,1926300.0
2011-06-23 10:30:00,20.82,20.85,20.77,20.8,2833500.0,11.9178,11.935,11.8892,11.9064,2833500.0
2011-06-23 10:35:00,20.8,20.82,20.75,20.82,1073300.0,11.9064,11.9178,11.8777,11.9178,1073300.0
2011-06-23 10:40:00,20.82,20.83,20.78,20.79,850700.0,11.9178,11.9235,11.8949,11.9006,850700.0
2011-06-23 10:45:00,20.79,20.8,20.71,20.73,2503100.0,11.9006,11.9064,11.8548,11.8663,2503100.0
2011-06-23 10:50:00,20.72,20.75,20.68,20.7,1802200.0,11.8606,11.8777,11.8377,11.8491,1802200.0
2011-06-23 10:55:00,20.71,20.75,20.69,20.72,853800.0,11.8548,11.8777,11.8434,11.8606,853800.0
2011-06-23 11:00:00,20.72,20.75,20.71,20.71,965800.0,11.8606,11.8777,11.8548,11.8548,965800.0
2011-06-23 11:05:00,20.72,20.72,20.67,20.68,523900.0,11.8606,11.8606,11.8319,11.8377,523900.0
2011-06-23 11:10:00,20.68,20.69,20.61,20.64,1119900.0,11.8377,11.8434,11.7976,11.8148,1119900.0
2011-06-23 11:15:00,20.64,20.66,20.62,20.63,915200.0,11.8148,11.8262,11.8033,11.809,915200.0
2011-06-23 11:20:00,20.63,20.65,20.61,20.64,732300.0,11.809,11.8205,11.7976,11.8148,732300.0
2011-06-23 11:25:00,20.64,20.85,20.63,20.64,2085600.0,11.8148,11.935,11.809,11.8148,2085600.0
2011-06-23 11:30:00,20.64,20.68,20.64,20.68,497300.0,11.8148,11.8377,11.8148,11.8377,497300.0
2011-06-23 11:35:00,20.67,20.68,20.66,20.67,627800.0,11.8319,11.8377,11.8262,11.8319,627800.0
2011-06-23 11:40:00,20.67,20.68,20.64,20.65,492400.0,11.8319,11.8377,11.8148,11.8205,492400.0
2011-06-23 11:45:00,20.65,20.66,20.58,20.59,381300.0,11.8205,11.8262,11.7804,11.7862,381300.0
2011-06-23 11:50:00,20.59,20.59,20.55,20.55,466800.0,11.7862,11.7862,11.7633,11.7633,466800.0
2011-06-23 11:55:00,20.56,20.64,20.55,20.63,634300.0,11.769,11.8148,11.7633,11.809,634300.0
2011-06-23 12:00:00,20.63,20.64,20.61,20.62,226500.0,11.809,11.8148,11.7976,11.8033,226500.0
2011-06-23 12:05:00,20.61,20.63,20.59,20.63,963900.0,11.7976,11.809,11.7862,11.809,963900.0
2011-06-23 12:10:00,20.62,20.65,20.61,20.62,594400.0,11.8033,11.8205,11.7976,11.8033,594400.0
2011-06-23 12:15:00,20.63,20.63,20.6,20.63,776800.0,11.809,11.809,11.7919,11.809,776800.0
2011-06-23 12:20:00,20.63,20.64,20.61,20.62,209300.0,11.809,11.8148,11.7976,11.8033,209300.0
2011-06-23 12:25:00,20.61,20.62,20.57,20.57,596000.0,11.7976,11.8033,11.7747,11.7747,596000.0
2011-06-23 12:30:00,20.57,20.61,20.57,20.6,1107800.0,11.7747,11.7976,11.7747,11.7919,1107800.0
2011-06-23 12:35:00,20.61,20.62,20.59,20.61,209600.0,11.7976,11.8033,11.7862,11.7976,209600.0
2011-06-23 12:40:00,20.62,20.67,20.61,20.66,345500.0,11.8033,11.8319,11.7976,11.8262,345500.0
2011-06-23 12:45:00,20.67,20.67,20.65,20.65,130900.0,11.8319,11.8319,11.8205,11.8205,130900.0
2011-06-23 12:50:00,20.65,20.7,20.65,20.68,601400.0,11.8205,11.8491,11.8205,11.8377,601400.0
2011-06-23 12:55:00,20.68,20.71,20.67,20.71,578800.0,11.8377,11.8548,11.8319,11.8548,578800.0
2011-06-23 13:00:00,20.71,20.77,20.71,20.76,723800.0,11.8548,11.8892,11.8548,11.8835,723800.0
2011-06-23 13:05:00,20.75,20.76,20.7,20.7,823000.0,11.8777,11.8835,11.8491,11.8491,823000.0
2011-06-23 13:10:00,20.7,20.71,20.67,20.68,266800.0,11.8491,11.8548,11.8319,11.8377,266800.0
2011-06-23 13:15:00,20.68,20.68,20.64,20.65,269900.0,11.8377,11.8377,11.8148,11.8205,269900.0
2011-06-23 13:20:00,20.66,20.7,20.65,20.67,390400.0,11.8262,11.8491,11.8205,11.8319,390400.0
2011-06-23 13:25:00,20.67,20.71,20.67,20.71,468200.0,11.8319,11.8548,11.8319,11.8548,468200.0
2011-06-23 13:30:00,20.7,20.74,20.7,20.7,846100.0,11.8491,11.872,11.8491,11.8491,846100.0
2011-06-23 13:35:00,20.7,20.72,20.68,20.7,536700.0,11.8491,11.8606,11.8377,11.8491,536700.0
2011-06-23 13:40:00,20.69,20.7,20.64,20.64,729600.0,11.8434,11.8491,11.8148,11.8148,729600.0
2011-06-23 13:45:00,20.65,20.68,20.63,20.67,682300.0,11.8205,11.8377,11.809,11.8319,682300.0
2011-06-23 13:50:00,20.68,20.68,20.59,20.62,898100.0,11.8377,11.8377,11.7862,11.8033,898100.0
2011-06-23 13:55:00,20.62,20.62,20.58,20.6,379400.0,11.8033,11.8033,11.7804,11.7919,379400.0
2011-06-23 14:00:00,20.61,20.61,20.55,20.58,960100.0,11.7976,11.7976,11.7633,11.7804,960100.0
2011-06-23 14:05:00,20.57,20.58,20.56,20.56,329100.0,11.7747,11.7804,11.769,11.769,329100.0
2011-06-23 14:10:00,20.56,20.57,20.56,20.57,215700.0,11.769,11.7747,11.769,11.7747,215700.0
2011-06-23 14:15:00,20.57,20.57,20.53,20.54,554600.0,11.7747,11.7747,11.7518,11.7575,554600.0
2011-06-23 14:20:00,20.54,20.55,20.52,20.55,276200.0,11.7575,11.7633,11.7461,11.7633,276200.0
2011-06-23 14:25:00,20.54,20.56,20.53,20.55,296800.0,11.7575,11.769,11.7518,11.7633,296800.0
2011-06-23 14:30:00,20.55,20.57,20.54,20.57,389900.0,11.7633,11.7747,11.7575,11.7747,389900.0
2011-06-23 14:35:00,20.56,20.57,20.49,20.49,563200.0,11.769,11.7747,11.7289,11.7289,563200.0
2011-06-23 14:40:00,20.5,20.55,20.49,20.54,575600.0,11.7346,11.7633,11.7289,11.7575,575600.0
2011-06-23 14:45:00,20.54,20.54,20.48,20.51,459400.0,11.7575,11.7575,11.7232,11.7404,459400.0
2011-06-23 14:50:00,20.5,20.54,20.5,20.53,521600.0,11.7346,11.7575,11.7346,11.7518,521600.0
2011-06-23 14:55:00,20.53,20.73,20.52,20.71,1469900.0,11.7518,11.8663,11.7461,11.8548,1469900.0
2011-06-23 15:00:00,20.71,20.74,20.6,20.63,1560300.0,11.8548,11.872,11.7919,11.809,1560300.0
2011-06-23 15:05:00,20.63,20.74,20.61,20.7,1850700.0,11.809,11.872,11.7976,11.8491,1850700.0
2011-06-23 15:10:00,20.69,20.71,20.66,20.69,738400.0,11.8434,11.8548,11.8262,11.8434,738400.0
2011-06-23 15:15:00,20.69,20.73,20.68,20.69,1241600.0,11.8434,11.8663,11.8377,11.8434,1241600.0
2011-06-23 15:20:00,20.69,20.72,20.66,20.71,875800.0,11.8434,11.8606,11.8262,11.8548,875800.0
2011-06-23 15:25:00,20.71,20.73,20.66,20.67,627600.0,11.8548,11.8663,11.8262,11.8319,627600.0
2011-06-23 15:30:00,20.66,20.66,20.57,20.63,1306100.0,11.8262,11.8262,11.7747,11.809,1306100.0
2011-06-23 15:35:00,20.63,20.65,20.58,20.59,573900.0,11.809,11.8205,11.7804,11.7862,573900.0
2011-06-23 15:40:00,20.6,20.63,20.58,20.61,1038100.0,11.7919,11.809,11.7804,11.7976,1038100.0
2011-06-23 15:45:00,20.61,20.66,20.58,20.65,1421000.0,11.7976,11.8262,11.7804,11.8205,1421000.0
2011-06-23 15:50:00,20.65,20.7,20.64,20.67,1240600.0,11.8205,11.8491,11.8148,11.8319,1240600.0
2011-06-23 15:55:00,20.67,20.69,20.65,20.65,2907300.0,11.8319,11.8434,11.8205,11.8205,2907300.0
2011-06-24 09:30:00,20.53,20.6,20.46,20.49,1270400.0,11.7518,11.7919,11.7117,11.7289,1270400.0
2011-06-24 09:35:00,20.48,20.49,20.38,20.39,1009400.0,11.7232,11.7289,11.6659,11.6717,1009400.0
2011-06-24 09:40:00,20.39,20.46,20.38,20.42,728600.0,11.6717,11.7117,11.6659,11.6888,728600.0
2011-06-24 09:45:00,20.41,20.43,20.38,20.39,728400.0,11.6831,11.6946,11.6659,11.6717,728400.0
2011-06-24 09:50:00,20.39,20.4,20.32,20.34,454600.0,11.6717,11.6774,11.6316,11.643,454600.0
2011-06-24 09:55:00,20.34,20.4,20.33,20.37,616700.0,11.643,11.6774,11.6373,11.6602,616700.0
2011-06-24 10:00:00,20.37,20.45,20.36,20.44,927700.0,11.6602,11.706,11.6545,11.7003,927700.0
2011-06-24 10:05:00,20.43,20.44,20.4,20.42,574400.0,11.6946,11.7003,11.6774,11.6888,574400.0
2011-06-24 10:10:00,20.41,20.42,20.35,20.39,778400.0,11.6831,11.6888,11.6488,11.6717,778400.0
2011-06-24 10:15:00,20.38,20.42,20.37,20.38,515200.0,11.6659,11.6888,11.6602,11.6659,515200.0
2011-06-24 10:20:00,20.38,20.43,20.37,20.39,338600.0,11.6659,11.6946,11.6602,11.6717,338600.0
2011-06-24 10:25:00,20.39,20.4,20.34,20.37,251500.0,11.6717,11.6774,11.643,11.6602,251500.0
2011-06-24 10:30:00,20.37,20.41,20.33,20.41,313800.0,11.6602,11.6831,11.6373,11.6831,313800.0
2011-06-24 10:35:00,20.41,20.41,20.36,20.36,407000.0,11.6831,11.6831,11.6545,11.6545,407000.0
2011-06-24 10:40:00,20.36,20.39,20.35,20.36,530600.0,11.6545,11.6717,11.6488,11.6545,530600.0
2011-06-24 10:45:00,20.36,20.37,20.28,20.3,499200.0,11.6545,11.6602,11.6087,11.6202,499200.0
2011-06-24 10:50:00,20.29,20.34,20.27,20.33,700700.0,11.6144,11.643,11.603,11.6373,700700.0
2011-06-24 10:55:00,20.34,20.36,20.32,20.35,262800.0,11.643,11.6545,11.6316,11.6488,262800.0
2011-06-24 11:00:00,20.34,20.37,20.33,20.34,346800.0,11.643,11.6602,11.6373,11.643,346800.0
2011-06-24 11:05:00,20.34,20.34,20.28,20.33,418600.0,11.643,11.643,11.6087,11.6373,418600.0
2011-06-24 11:10:00,20.33,20.34,20.27,20.32,449500.0,11.6373,11.643,11.603,11.6316,449500.0
2011-06-24 11:15:00,20.32,20.37,20.31,20.35,306500.0,11.6316,11.6602,11.6259,11.6488,306500.0
2011-06-24 11:20:00,20.35,20.37,20.34,20.36,148400.0,11.6488,11.6602,11.643,11.6545,148400.0
2011-06-24 11:25:00,20.36,20.42,20.34,20.42,992600.0,11.6545,11.6888,11.643,11.6888,992600.0
2011-06-24 11:30:00,20.41,20.44,20.41,20.43,424700.0,11.6831,11.7003,11.6831,11.6946,424700.0
2011-06-24 11:35:00,20.44,20.45,20.42,20.43,888300.0,11.7003,11.706,11.6888,11.6946,888300.0
2011-06-24 11:40:00,20.43,20.45,20.42,20.44,247300.0,11.6946,11.706,11.6888,11.7003,247300.0
2011-06-24 11:45:00,20.44,20.44,20.4,20.4,111900.0,11.7003,11.7003,11.6774,11.6774,111900.0
2011-06-24 11:50:00,20.4,20.4,20.38,20.38,521500.0,11.6774,11.6774,11.6659,11.6659,521500.0
2011-06-24 11:55:00,20.38,20.39,20.34,20.35,326900.0,11.6659,11.6717,11.643,11.6488,326900.0
2011-06-24 12:00:00,20.35,20.37,20.35,20.37,461000.0,11.6488,11.6602,11.6488,11.6602,461000.0
2011-06-24 12:05:00,20.36,20.37,20.32,20.32,359300.0,11.6545,11.6602,11.6316,11.6316,359300.0
2011-06-24 12:10:00,20.32,20.33,20.3,20.31,356700.0,11.6316,11.6373,11.6202,11.6259,356700.0
2011-06-24 12:15:00,20.32,20.34,20.3,20.31,399400.0,11.6316,11.643,11.6202,11.6259,399400.0
2011-06-24 12:20:00,20.31,20.33,20.3,20.31,326800.0,11.6259,11.6373,11.6202,11.6259,326800.0
2011-06-24 12:25:00,20.31,20.32,20.28,20.31,441500.0,11.6259,11.6316,11.6087,11.6259,441500.0
2011-06-24 12:30:00,20.3,20.34,20.3,20.33,140600.0,11.6202,11.643,11.6202,11.6373,140600.0
2011-06-24 12:35:00,20.34,20.35,20.33,20.34,111800.0,11.643,11.6488,11.6373,11.643,111800.0
2011-06-24 12:40:00,20.34,20.36,20.33,20.35,242500.0,11.643,11.6545,11.6373,11.6488,242500.0
2011-06-24 12:45:00,20.35,20.35,20.3,20.32,233600.0,11.6488,11.6488,11.6202,11.6316,233600.0
2011-06-24 12:50:00,20.31,20.32,20.26,20.28,414800.0,11.6259,11.6316,11.5973,11.6087,414800.0
2011-06-24 12:55:00,20.28,20.31,20.27,20.29,355700.0,11.6087,11.6259,11.603,11.6144,355700.0
2011-06-24 13:00:00,20.3,20.3,20.24,20.25,319500.0,11.6202,11.6202,11.5858,11.5915,319500.0
2011-06-24 13:05:00,20.25,20.28,20.22,20.28,574200.0,11.5915,11.6087,11.5744,11.6087,574200.0
2011-06-24 13:10:00,20.28,20.28,20.25,20.26,542300.0,11.6087,11.6087,11.5915,11.5973,542300.0
2011-06-24 13:15:00,20.26,20.28,20.24,20.27,497200.0,11.5973,11.6087,11.5858,11.603,497200.0
2011-06-24 13:20:00,20.27,20.29,20.25,20.29,185000.0,11.603,11.6144,11.5915,11.6144,185000.0
2011-06-24 13:25:00,20.29,20.29,20.27,20.28,214000.0,11.6144,11.6144,11.603,11.6087,214000.0
2011-06-24 13:30:00,20.27,20.28,20.27,20.27,90100.0,11.603,11.6087,11.603,11.603,90100.0
2011-06-24 13:35:00,20.28,20.33,20.27,20.31,381400.0,11.6087,11.6373,11.603,11.6259,381400.0
2011-06-24 13:40:00,20.31,20.32,20.27,20.3,348100.0,11.6259,11.6316,11.603,11.6202,348100.0
2011-06-24 13:45:00,20.3,20.31,20.27,20.29,425800.0,11.6202,11.6259,11.603,11.6144,425800.0
2011-06-24 13:50:00,20.28,20.31,20.28,20.29,613400.0,11.6087,11.6259,11.6087,11.6144,613400.0
2011-06-24 13:55:00,20.3,20.3,20.26,20.26,181500.0,11.6202,11.6202,11.5973,11.5973,181500.0
2011-06-24 14:00:00,20.26,20.28,20.22,20.22,632700.0,11.5973,11.6087,11.5744,11.5744,632700.0
2011-06-24 14:05:00,20.22,20.26,20.21,20.24,488000.0,11.5744,11.5973,11.5686,11.5858,488000.0
2011-06-24 14:10:00,20.25,20.26,20.23,20.24,292600.0,11.5915,11.5973,11.5801,11.5858,292600.0
2011-06-24 14:15:00,20.25,20.29,20.23,20.28,290900.0,11.5915,11.6144,11.5801,11.6087,290900.0
2011-06-24 14:20:00,20.28,20.29,20.26,20.29,233500.0,11.6087,11.6144,11.5973,11.6144,233500.0
2011-06-24 14:25:00,20.29,20.3,20.27,20.28,247500.0,11.6144,11.6202,11.603,11.6087,247500.0
2011-06-24 14:30:00,20.28,20.3,20.27,20.29,426800.0,11.6087,11.6202,11.603,11.6144,426800.0
2011-06-24 14:35:00,20.29,20.29,20.25,20.27,300100.0,11.6144,11.6144,11.5915,11.603,300100.0
2011-06-24 14:40:00,20.27,20.29,20.25,20.29,290500.0,11.603,11.6144,11.5915,11.6144,290500.0
2011-06-24 14:45:00,20.29,20.3,20.27,20.29,316100.0,11.6144,11.6202,11.603,11.6144,316100.0
2011-06-24 14:50:00,20.29,20.32,20.28,20.32,215600.0,11.6144,11.6316,11.6087,11.6316,215600.0
2011-06-24 14:55:00,20.32,20.32,20.26,20.26,523600.0,11.6316,11.6316,11.5973,11.5973,523600.0
2011-06-24 15:00:00,20.27,20.27,20.25,20.25,257800.0,11.603,11.603,11.5915,11.5915,257800.0
2011-06-24 15:05:00,20.25,20.26,20.22,20.26,515800.0,11.5915,11.5973,11.5744,11.5973,515800.0
2011-06-24 15:10:00,20.26,20.26,20.24,20.24,426500.0,11.5973,11.5973,11.5858,11.5858,426500.0
2011-06-24 15:15:00,20.25,20.26,20.23,20.23,498300.0,11.5915,11.5973,11.5801,11.5801,498300.0
2011-06-24 15:20:00,20.23,20.24,20.2,20.2,565100.0,11.5801,11.5858,11.5629,11.5629,565100.0
2011-06-24 15:25:00,20.2,20.21,20.19,20.2,873600.0,11.5629,11.5686,11.5572,11.5629,873600.0
2011-06-24 15:30:00,20.2,20.25,20.19,20.25,807500.0,11.5629,11.5915,11.5572,11.5915,807500.0
2011-06-24 15:35:00,20.25,20.25,20.22,20.22,913500.0,11.5915,11.5915,11.5744,11.5744,913500.0
2011-06-24 15:40:00,20.23,20.24,20.2,20.23,1163300.0,11.5801,11.5858,11.5629,11.5801,1163300.0
2011-06-24 15:45:00,20.22,20.24,20.2,20.21,1463600.0,11.5744,11.5858,11.5629,11.5686,1463600.0
2011-06-24 15:50:00,20.21,20.24,20.18,20.24,1718900.0,11.5686,11.5858,11.5515,11.5858,1718900.0
2011-06-24 15:55:00,20.24,20.24,20.14,20.14,7679000.0,11.5858,11.5858,11.5286,11.5286,7679000.0
2011-06-27 09:30:00,20.1,20.13,20.07,20.07,1162900.0,11.5057,11.5228,11.4885,11.4885,1162900.0
2011-06-27 09:35:00,20.07,20.1,20.05,20.09,597800.0,11.4885,11.5057,11.477,11.4999,597800.0
2011-06-27 09:40:00,20.09,20.12,20.05,20.1,632400.0,11.4999,11.5171,11.477,11.5057,632400.0
2011-06-27 09:45:00,20.1,20.14,20.08,20.14,477100.0,11.5057,11.5286,11.4942,11.5286,477100.0
2011-06-27 09:50:00,20.14,20.19,20.13,20.13,468800.0,11.5286,11.5572,11.5228,11.5228,468800.0
2011-06-27 09:55:00,20.14,20.19,20.13,20.13,608000.0,11.5286,11.5572,11.5228,11.5228,608000.0
2011-06-27 10:00:00,20.13,20.17,20.1,20.17,429300.0,11.5228,11.5457,11.5057,11.5457,429300.0
2011-06-27 10:05:00,20.17,20.17,20.14,20.14,126700.0,11.5457,11.5457,11.5286,11.5286,126700.0
2011-06-27 10:10:00,20.15,20.15,20.11,20.13,303900.0,11.5343,11.5343,11.5114,11.5228,303900.0
2011-06-27 10:15:00,20.13,20.14,20.1,20.14,368600.0,11.5228,11.5286,11.5057,11.5286,368600.0
2011-06-27 10:20:00,20.14,20.17,20.13,20.15,347900.0,11.5286,11.5457,11.5228,11.5343,347900.0
2011-06-27 10:25:00,20.14,20.19,20.14,20.18,370700.0,11.5286,11.5572,11.5286,11.5515,370700.0
2011-06-27 10:30:00,20.18,20.19,20.14,20.15,276800.0,11.5515,11.5572,11.5286,11.5343,276800.0
2011-06-27 10:35:00,20.14,20.15,20.12,20.12,260400.0,11.5286,11.5343,11.5171,11.5171,260400.0
2011-06-27 10:40:00,20.12,20.17,20.12,20.17,248700.0,11.5171,11.5457,11.5171,11.5457,248700.0
2011-06-27 10:45:00,20.17,20.18,20.12,20.13,659100.0,11.5457,11.5515,11.5171,11.5228,659100.0
2011-06-27 10:50:00,20.14,20.16,20.13,20.15,347300.0,11.5286,11.54,11.5228,11.5343,347300.0
2011-06-27 10:55:00,20.15,20.16,20.14,20.14,241400.0,11.5343,11.54,11.5286,11.5286,241400.0
2011-06-27 11:00:00,20.15,20.17,20.14,20.14,440100.0,11.5343,11.5457,11.5286,11.5286,440100.0
2011-06-27 11:05:00,20.15,20.15,20.13,20.13,194600.0,11.5343,11.5343,11.5228,11.5228,194600.0
2011-06-27 11:10:00,20.13,20.14,20.11,20.11,219000.0,11.5228,11.5286,11.5114,11.5114,219000.0
2011-06-27 11:15:00,20.11,20.12,20.08,20.08,165000.0,11.5114,11.5171,11.4942,11.4942,165000.0
2011-06-27 11:20:00,20.08,20.11,20.08,20.09,358000.0,11.4942,11.5114,11.4942,11.4999,358000.0
2011-06-27 11:25:00,20.1,20.1,20.08,20.08,185600.0,11.5057,11.5057,11.4942,11.4942,185600.0
2011-06-27 11:30:00,20.09,20.12,20.08,20.12,250800.0,11.4999,11.5171,11.4942,11.5171,250800.0
2011-06-27 11:35:00,20.11,20.13,20.1,20.12,320700.0,11.5114,11.5228,11.5057,11.5171,320700.0
2011-06-27 11:40:00,20.12,20.12,20.1,20.11,121200.0,11.5171,11.5171,11.5057,11.5114,121200.0
2011-06-27 11:45:00,20.11,20.14,20.1,20.14,291400.0,11.5114,11.5286,11.5057,11.5286,291400.0
2011-06-27 11:50:00,20.13,20.16,20.13,20.13,256600.0,11.5228,11.54,11.5228,11.5228,256600.0
2011-06-27 11:55:00,20.13,20.14,20.12,20.12,148500.0,11.5228,11.5286,11.5171,11.5171,148500.0
2011-06-27 12:00:00,20.12,20.15,20.12,20.13,295400.0,11.5171,11.5343,11.5171,11.5228,295400.0
2011-06-27 12:05:00,20.13,20.13,20.12,20.12,198300.0,11.5228,11.5228,11.5171,11.5171,198300.0
2011-06-27 12:10:00,20.13,20.14,20.12,20.14,307700.0,11.5228,11.5286,11.5171,11.5286,307700.0
2011-06-27 12:15:00,20.13,20.15,20.11,20.12,282100.0,11.5228,11.5343,11.5114,11.5171,282100.0
2011-06-27 12:20:00,20.12,20.14,20.11,20.12,277100.0,11.5171,11.5286,11.5114,11.5171,277100.0
2011-06-27 12:25:00,20.11,20.13,20.11,20.12,184500.0,11.5114,11.5228,11.5114,11.5171,184500.0
2011-06-27 12:30:00,20.12,20.12,20.1,20.12,385200.0,11.5171,11.5171,11.5057,11.5171,385200.0
2011-06-27 12:35:00,20.12,20.12,20.11,20.12,135100.0,11.5171,11.5171,11.5114,11.5171,135100.0
2011-06-27 12:40:00,20.12,20.12,20.11,20.12,81300.0,11.5171,11.5171,11.5114,11.5171,81300.0
2011-06-27 12:45:00,20.12,20.12,20.09,20.11,180600.0,11.5171,11.5171,11.4999,11.5114,180600.0
2011-06-27 12:50:00,20.11,20.12,20.1,20.11,218100.0,11.5114,11.5171,11.5057,11.5114,218100.0
2011-06-27 12:55:00,20.1,20.11,20.08,20.08,179900.0,11.5057,11.5114,11.4942,11.4942,179900.0
2011-06-27 13:00:00,20.08,20.12,20.08,20.12,372800.0,11.4942,11.5171,11.4942,11.5171,372800.0
2011-06-27 13:05:00,20.12,20.12,20.11,20.12,141100.0,11.5171,11.5171,11.5114,11.5171,141100.0
2011-06-27 13:10:00,20.11,20.13,20.1,20.12,419000.0,11.5114,11.5228,11.5057,11.5171,419000.0
2011-06-27 13:15:00,20.12,20.13,20.11,20.13,99900.0,11.5171,11.5228,11.5114,11.5228,99900.0
2011-06-27 13:20:00,20.13,20.13,20.1,20.1,608700.0,11.5228,11.5228,11.5057,11.5057,608700.0
2011-06-27 13:25:00,20.1,20.11,20.08,20.09,195700.0,11.5057,11.5114,11.4942,11.4999,195700.0
2011-06-27 13:30:00,20.1,20.11,20.08,20.11,313600.0,11.5057,11.5114,11.4942,11.5114,313600.0
2011-06-27 13:35:00,20.11,20.13,20.11,20.12,239600.0,11.5114,11.5228,11.5114,11.5171,239600.0
2011-06-27 13:40:00,20.12,20.13,20.11,20.13,227200.0,11.5171,11.5228,11.5114,11.5228,227200.0
2011-06-27 13:45:00,20.12,20.14,20.12,20.12,183900.0,11.5171,11.5286,11.5171,11.5171,183900.0
2011-06-27 13:50:00,20.13,20.15,20.12,20.15,151000.0,11.5228,11.5343,11.5171,11.5343,151000.0
2011-06-27 13:55:00,20.14,20.16,20.14,20.14,210800.0,11.5286,11.54,11.5286,11.5286,210800.0
2011-06-27 14:00:00,20.15,20.22,20.14,20.2,624300.0,11.5343,11.5744,11.5286,11.5629,624300.0
2011-06-27 14:05:00,20.21,20.24,20.19,20.23,379000.0,11.5686,11.5858,11.5572,11.5801,379000.0
2011-06-27 14:10:00,20.24,20.24,20.21,20.22,373700.0,11.5858,11.5858,11.5686,11.5744,373700.0
2011-06-27 14:15:00,20.22,20.24,20.21,20.24,291100.0,11.5744,11.5858,11.5686,11.5858,291100.0
2011-06-27 14:20:00,20.24,20.24,20.21,20.23,834800.0,11.5858,11.5858,11.5686,11.5801,834800.0
2011-06-27 14:25:00,20.23,20.25,20.22,20.25,380700.0,11.5801,11.5915,11.5744,11.5915,380700.0
2011-06-27 14:30:00,20.24,20.26,20.24,20.25,280500.0,11.5858,11.5973,11.5858,11.5915,280500.0
2011-06-27 14:35:00,20.25,20.25,20.24,20.25,131900.0,11.5915,11.5915,11.5858,11.5915,131900.0
2011-06-27 14:40:00,20.25,20.25,20.22,20.22,346100.0,11.5915,11.5915,11.5744,11.5744,346100.0
2011-06-27 14:45:00,20.22,20.23,20.21,20.22,397900.0,11.5744,11.5801,11.5686,11.5744,397900.0
2011-06-27 14:50:00,20.23,20.23,20.21,20.22,276800.0,11.5801,11.5801,11.5686,11.5744,276800.0
2011-06-27 14:55:00,20.21,20.22,20.21,20.21,91100.0,11.5686,11.5744,11.5686,11.5686,91100.0
2011-06-27 15:00:00,20.22,20.24,20.21,20.22,350500.0,11.5744,11.5858,11.5686,11.5744,350500.0
2011-06-27 15:05:00,20.23,20.23,20.2,20.22,419100.0,11.5801,11.5801,11.5629,11.5744,419100.0
2011-06-27 15:10:00,20.22,20.23,20.2,20.21,770300.0,11.5744,11.5801,11.5629,11.5686,770300.0
2011-06-27 15:15:00,20.22,20.22,20.19,20.2,371200.0,11.5744,11.5744,11.5572,11.5629,371200.0
2011-06-27 15:20:00,20.2,20.24,20.2,20.24,749400.0,11.5629,11.5858,11.5629,11.5858,749400.0
2011-06-27 15:25:00,20.24,20.24,20.21,20.22,356500.0,11.5858,11.5858,11.5686,11.5744,356500.0
2011-06-27 15:30:00,20.22,20.22,20.19,20.2,737800.0,11.5744,11.5744,11.5572,11.5629,737800.0
2011-06-27 15:35:00,20.2,20.21,20.18,20.18,295400.0,11.5629,11.5686,11.5515,11.5515,295400.0
2011-06-27 15:40:00,20.18,20.2,20.16,20.2,754700.0,11.5515,11.5629,11.54,11.5629,754700.0
2011-06-27 15:45:00,20.2,20.2,20.14,20.17,1456300.0,11.5629,11.5629,11.5286,11.5457,1456300.0
2011-06-27 15:50:00,20.18,20.18,20.16,20.17,1103700.0,11.5515,11.5515,11.54,11.5457,1103700.0
2011-06-27 15:55:00,20.17,20.18,20.16,20.16,1750000.0,11.5457,11.5515,11.54,11.54,1750000.0
2011-06-28 09:30:00,20.16,20.19,20.15,20.17,819600.0,11.54,11.5572,11.5343,11.5457,819600.0
2011-06-28 09:35:00,20.18,20.19,20.12,20.14,846600.0,11.5515,11.5572,11.5171,11.5286,846600.0
2011-06-28 09:40:00,20.14,20.23,20.13,20.22,1273800.0,11.5286,11.5801,11.5228,11.5744,1273800.0
2011-06-28 09:45:00,20.21,20.26,20.2,20.23,600800.0,11.5686,11.5973,11.5629,11.5801,600800.0
2011-06-28 09:50:00,20.24,20.25,20.2,20.22,460400.0,11.5858,11.5915,11.5629,11.5744,460400.0
2011-06-28 09:55:00,20.22,20.25,20.21,20.21,492800.0,11.5744,11.5915,11.5686,11.5686,492800.0
2011-06-28 10:00:00,20.21,20.26,20.2,20.25,420400.0,11.5686,11.5973,11.5629,11.5915,420400.0
2011-06-28 10:05:00,20.25,20.25,20.2,20.22,287900.0,11.5915,11.5915,11.5629,11.5744,287900.0
2011-06-28 10:10:00,20.21,20.25,20.21,20.24,468300.0,11.5686,11.5915,11.5686,11.5858,468300.0
2011-06-28 10:15:00,20.24,20.27,20.24,20.26,379700.0,11.5858,11.603,11.5858,11.5973,379700.0
2011-06-28 10:20:00,20.26,20.26,20.24,20.26,298300.0,11.5973,11.5973,11.5858,11.5973,298300.0
2011-06-28 10:25:00,20.26,20.31,20.25,20.3,365400.0,11.5973,11.6259,11.5915,11.6202,365400.0
2011-06-28 10:30:00,20.3,20.35,20.3,20.32,609700.0,11.6202,11.6488,11.6202,11.6316,609700.0
2011-06-28 10:35:00,20.32,20.37,20.31,20.37,663200.0,11.6316,11.6602,11.6259,11.6602,663200.0
2011-06-28 10:40:00,20.37,20.39,20.36,20.38,929900.0,11.6602,11.6717,11.6545,11.6659,929900.0
2011-06-28 10:45:00,20.38,20.38,20.35,20.35,389400.0,11.6659,11.6659,11.6488,11.6488,389400.0
2011-06-28 10:50:00,20.35,20.36,20.33,20.34,323200.0,11.6488,11.6545,11.6373,11.643,323200.0
2011-06-28 10:55:00,20.34,20.37,20.33,20.36,285800.0,11.643,11.6602,11.6373,11.6545,285800.0
2011-06-28 11:00:00,20.36,20.36,20.31,20.32,215300.0,11.6545,11.6545,11.6259,11.6316,215300.0
2011-06-28 11:05:00,20.31,20.33,20.31,20.33,257600.0,11.6259,11.6373,11.6259,11.6373,257600.0
2011-06-28 11:10:00,20.32,20.33,20.32,20.33,112200.0,11.6316,11.6373,11.6316,11.6373,112200.0
2011-06-28 11:15:00,20.33,20.37,20.33,20.36,337900.0,11.6373,11.6602,11.6373,11.6545,337900.0
2011-06-28 11:20:00,20.35,20.37,20.33,20.36,393300.0,11.6488,11.6602,11.6373,11.6545,393300.0
2011-06-28 11:25:00,20.37,20.37,20.36,20.36,83300.0,11.6602,11.6602,11.6545,11.6545,83300.0
2011-06-28 11:30:00,20.37,20.4,20.36,20.38,553400.0,11.6602,11.6774,11.6545,11.6659,553400.0
2011-06-28 11:35:00,20.39,20.4,20.37,20.39,404900.0,11.6717,11.6774,11.6602,11.6717,404900.0
2011-06-28 11:40:00,20.39,20.4,20.38,20.39,349800.0,11.6717,11.6774,11.6659,11.6717,349800.0
2011-06-28 11:45:00,20.39,20.45,20.39,20.44,804400.0,11.6717,11.706,11.6717,11.7003,804400.0
2011-06-28 11:50:00,20.44,20.47,20.42,20.45,1197300.0,11.7003,11.7175,11.6888,11.706,1197300.0
2011-06-28 11:55:00,20.45,20.47,20.44,20.47,297800.0,11.706,11.7175,11.7003,11.7175,297800.0
2011-06-28 12:00:00,20.46,20.49,20.45,20.49,394100.0,11.7117,11.7289,11.706,11.7289,394100.0
2011-06-28 12:05:00,20.49,20.5,20.47,20.48,468800.0,11.7289,11.7346,11.7175,11.7232,468800.0
2011-06-28 12:10:00,20.48,20.5,20.47,20.49,212100.0,11.7232,11.7346,11.7175,11.7289,212100.0
2011-06-28 12:15:00,20.48,20.51,20.48,20.51,352000.0,11.7232,11.7404,11.7232,11.7404,352000.0
2011-06-28 12:20:00,20.51,20.51,20.48,20.49,160600.0,11.7404,11.7404,11.7232,11.7289,160600.0
2011-06-28 12:25:00,20.48,20.5,20.48,20.48,292100.0,11.7232,11.7346,11.7232,11.7232,292100.0
2011-06-28 12:30:00,20.49,20.49,20.47,20.48,136100.0,11.7289,11.7289,11.7175,11.7232,136100.0
2011-06-28 12:35:00,20.48,20.5,20.47,20.48,228600.0,11.7232,11.7346,11.7175,11.7232,228600.0
2011-06-28 12:40:00,20.49,20.51,20.48,20.5,532400.0,11.7289,11.7404,11.7232,11.7346,532400.0
2011-06-28 12:45:00,20.49,20.52,20.49,20.49,450400.0,11.7289,11.7461,11.7289,11.7289,450400.0
2011-06-28 12:50:00,20.49,20.5,20.47,20.48,172500.0,11.7289,11.7346,11.7175,11.7232,172500.0
2011-06-28 12:55:00,20.48,20.51,20.48,20.49,257800.0,11.7232,11.7404,11.7232,11.7289,257800.0
2011-06-28 13:00:00,20.49,20.52,20.49,20.51,380800.0,11.7289,11.7461,11.7289,11.7404,380800.0
2011-06-28 13:05:00,20.51,20.52,20.5,20.5,284600.0,11.7404,11.7461,11.7346,11.7346,284600.0
2011-06-28 13:10:00,20.5,20.51,20.48,20.48,231200.0,11.7346,11.7404,11.7232,11.7232,231200.0
2011-06-28 13:15:00,20.49,20.51,20.48,20.5,206400.0,11.7289,11.7404,11.7232,11.7346,206400.0
2011-06-28 13:20:00,20.5,20.5,20.49,20.49,49400.0,11.7346,11.7346,11.7289,11.7289,49400.0
2011-06-28 13:25:00,20.5,20.5,20.49,20.49,107200.0,11.7346,11.7346,11.7289,11.7289,107200.0
2011-06-28 13:30:00,20.5,20.5,20.48,20.49,99500.0,11.7346,11.7346,11.7232,11.7289,99500.0
2011-06-28 13:35:00,20.49,20.52,20.48,20.51,379000.0,11.7289,11.7461,11.7232,11.7404,379000.0
2011-06-28 13:40:00,20.5,20.51,20.48,20.48,203500.0,11.7346,11.7404,11.7232,11.7232,203500.0
2011-06-28 13:45:00,20.49,20.51,20.48,20.5,1005500.0,11.7289,11.7404,11.7232,11.7346,1005500.0
2011-06-28 13:50:00,20.51,20.51,20.49,20.5,275000.0,11.7404,11.7404,11.7289,11.7346,275000.0
2011-06-28 13:55:00,20.5,20.51,20.49,20.5,205300.0,11.7346,11.7404,11.7289,11.7346,205300.0
2011-06-28 14:00:00,20.5,20.51,20.49,20.5,653000.0,11.7346,11.7404,11.7289,11.7346,653000.0
2011-06-28 14:05:00,20.49,20.5,20.46,20.5,541200.0,11.7289,11.7346,11.7117,11.7346,541200.0
2011-06-28 14:10:00,20.49,20.5,20.46,20.46,831800.0,11.7289,11.7346,11.7117,11.7117,831800.0
2011-06-28 14:15:00,20.46,20.51,20.46,20.51,313200.0,11.7117,11.7404,11.7117,11.7404,313200.0
2011-06-28 14:20:00,20.51,20.52,20.5,20.51,195100.0,11.7404,11.7461,11.7346,11.7404,195100.0
2011-06-28 14:25:00,20.51,20.53,20.5,20.52,451700.0,11.7404,11.7518,11.7346,11.7461,451700.0
2011-06-28 14:30:00,20.52,20.55,20.51,20.55,524000.0,11.7461,11.7633,11.7404,11.7633,524000.0
2011-06-28 14:35:00,20.55,20.6,20.54,20.59,1302200.0,11.7633,11.7919,11.7575,11.7862,1302200.0
2011-06-28 14:40:00,20.6,20.6,20.56,20.57,567300.0,11.7919,11.7919,11.769,11.7747,567300.0
2011-06-28 14:45:00,20.57,20.58,20.55,20.57,404900.0,11.7747,11.7804,11.7633,11.7747,404900.0
2011-06-28 14:50:00,20.57,20.58,20.54,20.56,395300.0,11.7747,11.7804,11.7575,11.769,395300.0
2011-06-28 14:55:00,20.56,20.59,20.56,20.59,448500.0,11.769,11.7862,11.769,11.7862,448500.0
2011-06-28 15:00:00,20.58,20.61,20.58,20.6,450600.0,11.7804,11.7976,11.7804,11.7919,450600.0
2011-06-28 15:05:00,20.6,20.61,20.59,20.61,336900.0,11.7919,11.7976,11.7862,11.7976,336900.0
2011-06-28 15:10:00,20.61,20.61,20.56,20.56,515200.0,11.7976,11.7976,11.769,11.769,515200.0
2011-06-28 15:15:00,20.56,20.57,20.53,20.56,404700.0,11.769,11.7747,11.7518,11.769,404700.0
2011-06-28 15:20:00,20.56,20.57,20.54,20.55,586900.0,11.769,11.7747,11.7575,11.7633,586900.0
2011-06-28 15:25:00,20.55,20.57,20.54,20.56,484100.0,11.7633,11.7747,11.7575,11.769,484100.0
2011-06-28 15:30:00,20.55,20.56,20.52,20.55,643300.0,11.7633,11.769,11.7461,11.7633,643300.0
2011-06-28 15:35:00,20.55,20.56,20.54,20.55,563100.0,11.7633,11.769,11.7575,11.7633,563100.0
2011-06-28 15:40:00,20.54,20.57,20.54,20.57,546600.0,11.7575,11.7747,11.7575,11.7747,546600.0
2011-06-28 15:45:00,20.56,20.58,20.55,20.56,988500.0,11.769,11.7804,11.7633,11.769,988500.0
2011-06-28 15:50:00,20.56,20.58,20.55,20.55,920500.0,11.769,11.7804,11.7633,11.7633,920500.0
2011-06-28 15:55:00,20.55,20.58,20.54,20.55,2562900.0,11.7633,11.7804,11.7575,11.7633,2562900.0
2011-06-29 09:30:00,20.64,20.73,20.62,20.63,2087800.0,11.8148,11.8663,11.8033,11.809,2087800.0
2011-06-29 09:35:00,20.63,20.63,20.53,20.54,1748100.0,11.809,11.809,11.7518,11.7575,1748100.0
2011-06-29 09:40:00,20.54,20.6,20.51,20.59,1085200.0,11.7575,11.7919,11.7404,11.7862,1085200.0
2011-06-29 09:45:00,20.57,20.6,20.53,20.55,1013600.0,11.7747,11.7919,11.7518,11.7633,1013600.0
2011-06-29 09:50:00,20.54,20.6,20.54,20.59,514200.0,11.7575,11.7919,11.7575,11.7862,514200.0
2011-06-29 09:55:00,20.6,20.6,20.58,20.6,622100.0,11.7919,11.7919,11.7804,11.7919,622100.0
2011-06-29 10:00:00,20.6,20.64,20.51,20.55,1550100.0,11.7919,11.8148,11.7404,11.7633,1550100.0
2011-06-29 10:05:00,20.55,20.57,20.54,20.57,232500.0,11.7633,11.7747,11.7575,11.7747,232500.0
2011-06-29 10:10:00,20.57,20.57,20.53,20.55,440200.0,11.7747,11.7747,11.7518,11.7633,440200.0
2011-06-29 10:15:00,20.56,20.59,20.55,20.59,181300.0,11.769,11.7862,11.7633,11.7862,181300.0
2011-06-29 10:20:00,20.59,20.61,20.57,20.57,865200.0,11.7862,11.7976,11.7747,11.7747,865200.0
2011-06-29 10:25:00,20.57,20.6,20.56,20.6,454800.0,11.7747,11.7919,11.769,11.7919,454800.0
2011-06-29 10:30:00,20.6,20.6,20.58,20.59,395500.0,11.7919,11.7919,11.7804,11.7862,395500.0
2011-06-29 10:35:00,20.59,20.59,20.54,20.56,368900.0,11.7862,11.7862,11.7575,11.769,368900.0
2011-06-29 10:40:00,20.56,20.57,20.53,20.55,451200.0,11.769,11.7747,11.7518,11.7633,451200.0
2011-06-29 10:45:00,20.55,20.55,20.46,20.49,921700.0,11.7633,11.7633,11.7117,11.7289,921700.0
2011-06-29 10:50:00,20.48,20.53,20.47,20.53,553600.0,11.7232,11.7518,11.7175,11.7518,553600.0
2011-06-29 10:55:00,20.53,20.56,20.52,20.56,1200700.0,11.7518,11.769,11.7461,11.769,1200700.0
2011-06-29 11:00:00,20.55,20.59,20.54,20.57,788100.0,11.7633,11.7862,11.7575,11.7747,788100.0
2011-06-29 11:05:00,20.57,20.57,20.53,20.53,417600.0,11.7747,11.7747,11.7518,11.7518,417600.0
2011-06-29 11:10:00,20.54,20.54,20.52,20.52,149700.0,11.7575,11.7575,11.7461,11.7461,149700.0
2011-06-29 11:15:00,20.53,20.53,20.5,20.51,257000.0,11.7518,11.7518,11.7346,11.7404,257000.0
2011-06-29 11:20:00,20.51,20.54,20.5,20.53,621500.0,11.7404,11.7575,11.7346,11.7518,621500.0
2011-06-29 11:25:00,20.52,20.55,20.52,20.53,393500.0,11.7461,11.7633,11.7461,11.7518,393500.0
2011-06-29 11:30:00,20.53,20.53,20.5,20.51,271900.0,11.7518,11.7518,11.7346,11.7404,271900.0
2011-06-29 11:35:00,20.51,20.53,20.5,20.52,302000.0,11.7404,11.7518,11.7346,11.7461,302000.0
2011-06-29 11:40:00,20.52,20.55,20.51,20.53,346800.0,11.7461,11.7633,11.7404,11.7518,346800.0
2011-06-29 11:45:00,20.54,20.55,20.52,20.53,561800.0,11.7575,11.7633,11.7461,11.7518,561800.0
2011-06-29 11:50:00,20.53,20.55,20.52,20.55,366500.0,11.7518,11.7633,11.7461,11.7633,366500.0
2011-06-29 11:55:00,20.55,20.55,20.54,20.55,165600.0,11.7633,11.7633,11.7575,11.7633,165600.0
2011-06-29 12:00:00,20.55,20.57,20.54,20.55,440300.0,11.7633,11.7747,11.7575,11.7633,440300.0
2011-06-29 12:05:00,20.55,20.57,20.55,20.55,365300.0,11.7633,11.7747,11.7633,11.7633,365300.0
2011-06-29 12:10:00,20.55,20.56,20.55,20.55,179700.0,11.7633,11.769,11.7633,11.7633,179700.0
2011-06-29 12:15:00,20.55,20.56,20.54,20.54,401800.0,11.7633,11.769,11.7575,11.7575,401800.0
2011-06-29 12:20:00,20.54,20.55,20.54,20.55,223200.0,11.7575,11.7633,11.7575,11.7633,223200.0
2011-06-29 12:25:00,20.55,20.56,20.53,20.54,527500.0,11.7633,11.769,11.7518,11.7575,527500.0
2011-06-29 12:30:00,20.55,20.56,20.53,20.54,566800.0,11.7633,11.769,11.7518,11.7575,566800.0
2011-06-29 12:35:00,20.53,20.55,20.53,20.54,306600.0,11.7518,11.7633,11.7518,11.7575,306600.0
2011-06-29 12:40:00,20.54,20.56,20.53,20.55,340000.0,11.7575,11.769,11.7518,11.7633,340000.0
2011-06-29 12:45:00,20.55,20.55,20.54,20.55,288700.0,11.7633,11.7633,11.7575,11.7633,288700.0
2011-06-29 12:50:00,20.55,20.56,20.53,20.55,494600.0,11.7633,11.769,11.7518,11.7633,494600.0
2011-06-29 12:55:00,20.54,20.58,20.54,20.56,401600.0,11.7575,11.7804,11.7575,11.769,401600.0
2011-06-29 13:00:00,20.55,20.58,20.55,20.56,601200.0,11.7633,11.7804,11.7633,11.769,601200.0
2011-06-29 13:05:00,20.55,20.58,20.55,20.58,482000.0,11.7633,11.7804,11.7633,11.7804,482000.0
2011-06-29 13:10:00,20.58,20.61,20.57,20.6,599800.0,11.7804,11.7976,11.7747,11.7919,599800.0
2011-06-29 13:15:00,20.6,20.6,20.57,20.57,337800.0,11.7919,11.7919,11.7747,11.7747,337800.0
2011-06-29 13:20:00,20.57,20.6,20.57,20.6,164100.0,11.7747,11.7919,11.7747,11.7919,164100.0
2011-06-29 13:25:00,20.6,20.6,20.57,20.58,332300.0,11.7919,11.7919,11.7747,11.7804,332300.0
2011-06-29 13:30:00,20.59,20.59,20.58,20.59,108700.0,11.7862,11.7862,11.7804,11.7862,108700.0
2011-06-29 13:35:00,20.59,20.6,20.57,20.58,332700.0,11.7862,11.7919,11.7747,11.7804,332700.0
2011-06-29 13:40:00,20.57,20.59,20.57,20.58,138800.0,11.7747,11.7862,11.7747,11.7804,138800.0
2011-06-29 13:45:00,20.59,20.6,20.57,20.57,584900.0,11.7862,11.7919,11.7747,11.7747,584900.0
2011-06-29 13:50:00,20.57,20.58,20.55,20.56,582800.0,11.7747,11.7804,11.7633,11.769,582800.0
2011-06-29 13:55:00,20.55,20.57,20.54,20.56,431800.0,11.7633,11.7747,11.7575,11.769,431800.0
2011-06-29 14:00:00,20.55,20.58,20.55,20.58,188200.0,11.7633,11.7804,11.7633,11.7804,188200.0
2011-06-29 14:05:00,20.57,20.58,20.56,20.56,125700.0,11.7747,11.7804,11.769,11.769,125700.0
2011-06-29 14:10:00,20.57,20.58,20.55,20.57,267100.0,11.7747,11.7804,11.7633,11.7747,267100.0
2011-06-29 14:15:00,20.57,20.58,20.55,20.58,584500.0,11.7747,11.7804,11.7633,11.7804,584500.0
2011-06-29 14:20:00,20.57,20.59,20.55,20.55,637000.0,11.7747,11.7862,11.7633,11.7633,637000.0
2011-06-29 14:25:00,20.55,20.59,20.55,20.59,235600.0,11.7633,11.7862,11.7633,11.7862,235600.0
2011-06-29 14:30:00,20.59,20.59,20.57,20.59,141800.0,11.7862,11.7862,11.7747,11.7862,141800.0
2011-06-29 14:35:00,20.59,20.61,20.58,20.59,883500.0,11.7862,11.7976,11.7804,11.7862,883500.0
2011-06-29 14:40:00,20.6,20.6,20.59,20.6,439100.0,11.7919,11.7919,11.7862,11.7919,439100.0
2011-06-29 14:45:00,20.6,20.6,20.58,20.59,537600.0,11.7919,11.7919,11.7804,11.7862,537600.0
2011-06-29 14:50:00,20.59,20.6,20.58,20.59,551600.0,11.7862,11.7919,11.7804,11.7862,551600.0
2011-06-29 14:55:00,20.59,20.6,20.58,20.6,272700.0,11.7862,11.7919,11.7804,11.7919,272700.0
2011-06-29 15:00:00,20.6,20.63,20.59,20.62,724300.0,11.7919,11.809,11.7862,11.8033,724300.0
2011-06-29 15:05:00,20.61,20.62,20.6,20.6,150900.0,11.7976,11.8033,11.7919,11.7919,150900.0
2011-06-29 15:10:00,20.61,20.64,20.61,20.62,713800.0,11.7976,11.8148,11.7976,11.8033,713800.0
2011-06-29 15:15:00,20.63,20.64,20.61,20.63,553900.0,11.809,11.8148,11.7976,11.809,553900.0
2011-06-29 15:20:00,20.64,20.67,20.63,20.67,377200.0,11.8148,11.8319,11.809,11.8319,377200.0
2011-06-29 15:25:00,20.67,20.69,20.64,20.64,712600.0,11.8319,11.8434,11.8148,11.8148,712600.0
2011-06-29 15:30:00,20.64,20.67,20.64,20.65,517700.0,11.8148,11.8319,11.8148,11.8205,517700.0
2011-06-29 15:35:00,20.66,20.66,20.64,20.65,359300.0,11.8262,11.8262,11.8148,11.8205,359300.0
2011-06-29 15:40:00,20.64,20.65,20.61,20.62,607700.0,11.8148,11.8205,11.7976,11.8033,607700.0
2011-06-29 15:45:00,20.62,20.64,20.6,20.63,818900.0,11.8033,11.8148,11.7919,11.809,818900.0
2011-06-29 15:50:00,20.62,20.67,20.62,20.67,760200.0,11.8033,11.8319,11.8033,11.8319,760200.0
2011-06-29 15:55:00,20.67,20.67,20.64,20.67,3495400.0,11.8319,11.8319,11.8148,11.8319,3495400.0
2011-06-30 09:30:00,20.68,20.76,20.68,20.7,1347600.0,11.8377,11.8835,11.8377,11.8491,1347600.0
2011-06-30 09:35:00,20.7,20.75,20.68,20.7,1184800.0,11.8491,11.8777,11.8377,11.8491,1184800.0
2011-06-30 09:40:00,20.7,20.7,20.58,20.63,996800.0,11.8491,11.8491,11.7804,11.809,996800.0
2011-06-30 09:45:00,20.63,20.67,20.62,20.62,1127800.0,11.809,11.8319,11.8033,11.8033,1127800.0
2011-06-30 09:50:00,20.63,20.63,20.59,20.6,982300.0,11.809,11.809,11.7862,11.7919,982300.0
2011-06-30 09:55:00,20.6,20.61,20.56,20.59,934600.0,11.7919,11.7976,11.769,11.7862,934600.0
2011-06-30 10:00:00,20.59,20.61,20.57,20.57,938400.0,11.7862,11.7976,11.7747,11.7747,938400.0
2011-06-30 10:05:00,20.58,20.61,20.55,20.59,1477100.0,11.7804,11.7976,11.7633,11.7862,1477100.0
2011-06-30 10:10:00,20.6,20.61,20.58,20.6,786200.0,11.7919,11.7976,11.7804,11.7919,786200.0
2011-06-30 10:15:00,20.59,20.6,20.58,20.59,585500.0,11.7862,11.7919,11.7804,11.7862,585500.0
2011-06-30 10:20:00,20.6,20.61,20.59,20.61,830400.0,11.7919,11.7976,11.7862,11.7976,830400.0
2011-06-30 10:25:00,20.6,20.64,20.58,20.6,2207100.0,11.7919,11.8148,11.7804,11.7919,2207100.0
2011-06-30 10:30:00,20.61,20.61,20.6,20.61,133300.0,11.7976,11.7976,11.7919,11.7976,133300.0
2011-06-30 10:35:00,20.6,20.62,20.6,20.6,680200.0,11.7919,11.8033,11.7919,11.7919,680200.0
2011-06-30 10:40:00,20.61,20.61,20.58,20.59,1202700.0,11.7976,11.7976,11.7804,11.7862,1202700.0
2011-06-30 10:45:00,20.59,20.6,20.58,20.59,276900.0,11.7862,11.7919,11.7804,11.7862,276900.0
2011-06-30 10:50:00,20.6,20.6,20.57,20.59,422700.0,11.7919,11.7919,11.7747,11.7862,422700.0
2011-06-30 10:55:00,20.59,20.6,20.58,20.59,362400.0,11.7862,11.7919,11.7804,11.7862,362400.0
2011-06-30 11:00:00,20.6,20.62,20.59,20.61,819800.0,11.7919,11.8033,11.7862,11.7976,819800.0
2011-06-30 11:05:00,20.61,20.62,20.6,20.6,242200.0,11.7976,11.8033,11.7919,11.7919,242200.0
2011-06-30 11:10:00,20.61,20.63,20.59,20.61,1011900.0,11.7976,11.809,11.7862,11.7976,1011900.0
2011-06-30 11:15:00,20.61,20.62,20.59,20.59,817200.0,11.7976,11.8033,11.7862,11.7862,817200.0
2011-06-30 11:20:00,20.59,20.6,20.57,20.58,408000.0,11.7862,11.7919,11.7747,11.7804,408000.0
2011-06-30 11:25:00,20.58,20.61,20.57,20.61,287100.0,11.7804,11.7976,11.7747,11.7976,287100.0
2011-06-30 11:30:00,20.61,20.61,20.59,20.6,234500.0,11.7976,11.7976,11.7862,11.7919,234500.0
2011-06-30 11:35:00,20.6,20.6,20.58,20.58,347900.0,11.7919,11.7919,11.7804,11.7804,347900.0
2011-06-30 11:40:00,20.58,20.6,20.57,20.6,237200.0,11.7804,11.7919,11.7747,11.7919,237200.0
2011-06-30 11:45:00,20.6,20.61,20.57,20.58,1035900.0,11.7919,11.7976,11.7747,11.7804,1035900.0
2011-06-30 11:50:00,20.58,20.61,20.57,20.6,356300.0,11.7804,11.7976,11.7747,11.7919,356300.0
2011-06-30 11:55:00,20.6,20.63,20.59,20.63,250000.0,11.7919,11.809,11.7862,11.809,250000.0
2011-06-30 12:00:00,20.63,20.63,20.62,20.62,194500.0,11.809,11.809,11.8033,11.8033,194500.0
2011-06-30 12:05:00,20.62,20.63,20.6,20.6,392200.0,11.8033,11.809,11.7919,11.7919,392200.0
2011-06-30 12:10:00,20.6,20.61,20.59,20.6,117700.0,11.7919,11.7976,11.7862,11.7919,117700.0
2011-06-30 12:15:00,20.6,20.6,20.58,20.6,160700.0,11.7919,11.7919,11.7804,11.7919,160700.0
2011-06-30 12:20:00,20.59,20.61,20.59,20.6,199100.0,11.7862,11.7976,11.7862,11.7919,199100.0
2011-06-30 12:25:00,20.6,20.62,20.59,20.6,390500.0,11.7919,11.8033,11.7862,11.7919,390500.0
2011-06-30 12:30:00,20.61,20.62,20.6,20.62,351400.0,11.7976,11.8033,11.7919,11.8033,351400.0
2011-06-30 12:35:00,20.62,20.63,20.61,20.63,125400.0,11.8033,11.809,11.7976,11.809,125400.0
2011-06-30 12:40:00,20.62,20.63,20.6,20.61,210600.0,11.8033,11.809,11.7919,11.7976,210600.0
2011-06-30 12:45:00,20.61,20.63,20.6,20.61,290700.0,11.7976,11.809,11.7919,11.7976,290700.0
2011-06-30 12:50:00,20.61,20.64,20.61,20.64,254300.0,11.7976,11.8148,11.7976,11.8148,254300.0
2011-06-30 12:55:00,20.64,20.64,20.61,20.61,200900.0,11.8148,11.8148,11.7976,11.7976,200900.0
2011-06-30 13:00:00,20.62,20.62,20.61,20.61,146400.0,11.8033,11.8033,11.7976,11.7976,146400.0
2011-06-30 13:05:00,20.62,20.62,20.61,20.62,138100.0,11.8033,11.8033,11.7976,11.8033,138100.0
2011-06-30 13:10:00,20.62,20.62,20.6,20.61,168400.0,11.8033,11.8033,11.7919,11.7976,168400.0
2011-06-30 13:15:00,20.61,20.61,20.59,20.6,119300.0,11.7976,11.7976,11.7862,11.7919,119300.0
2011-06-30 13:20:00,20.59,20.6,20.58,20.59,228800.0,11.7862,11.7919,11.7804,11.7862,228800.0
2011-06-30 13:25:00,20.59,20.61,20.58,20.59,400100.0,11.7862,11.7976,11.7804,11.7862,400100.0
2011-06-30 13:30:00,20.58,20.61,20.58,20.59,179900.0,11.7804,11.7976,11.7804,11.7862,179900.0
2011-06-30 13:35:00,20.59,20.6,20.58,20.59,130500.0,11.7862,11.7919,11.7804,11.7862,130500.0
2011-06-30 13:40:00,20.59,20.6,20.58,20.6,200600.0,11.7862,11.7919,11.7804,11.7919,200600.0
2011-06-30 13:45:00,20.6,20.62,20.58,20.6,389100.0,11.7919,11.8033,11.7804,11.7919,389100.0
2011-06-30 13:50:00,20.6,20.6,20.59,20.6,60100.0,11.7919,11.7919,11.7862,11.7919,60100.0
2011-06-30 13:55:00,20.6,20.61,20.58,20.61,476300.0,11.7919,11.7976,11.7804,11.7976,476300.0
2011-06-30 14:00:00,20.61,20.61,20.6,20.6,492300.0,11.7976,11.7976,11.7919,11.7919,492300.0
2011-06-30 14:05:00,20.6,20.62,20.6,20.61,258700.0,11.7919,11.8033,11.7919,11.7976,258700.0
2011-06-30 14:10:00,20.61,20.61,20.6,20.61,140900.0,11.7976,11.7976,11.7919,11.7976,140900.0
2011-06-30 14:15:00,20.61,20.61,20.6,20.61,76100.0,11.7976,11.7976,11.7919,11.7976,76100.0
2011-06-30 14:20:00,20.61,20.61,20.59,20.6,494100.0,11.7976,11.7976,11.7862,11.7919,494100.0
2011-06-30 14:25:00,20.6,20.6,20.59,20.6,290700.0,11.7919,11.7919,11.7862,11.7919,290700.0
2011-06-30 14:30:00,20.6,20.61,20.59,20.6,337800.0,11.7919,11.7976,11.7862,11.7919,337800.0
2011-06-30 14:35:00,20.6,20.62,20.6,20.61,162500.0,11.7919,11.8033,11.7919,11.7976,162500.0
2011-06-30 14:40:00,20.61,20.62,20.61,20.62,104400.0,11.7976,11.8033,11.7976,11.8033,104400.0
2011-06-30 14:45:00,20.62,20.62,20.58,20.59,253700.0,11.8033,11.8033,11.7804,11.7862,253700.0
2011-06-30 14:50:00,20.59,20.6,20.57,20.6,170200.0,11.7862,11.7919,11.7747,11.7919,170200.0
2011-06-30 14:55:00,20.6,20.61,20.6,20.6,128600.0,11.7919,11.7976,11.7919,11.7919,128600.0
2011-06-30 15:00:00,20.61,20.61,20.59,20.6,491500.0,11.7976,11.7976,11.7862,11.7919,491500.0
2011-06-30 15:05:00,20.6,20.61,20.59,20.61,330900.0,11.7919,11.7976,11.7862,11.7976,330900.0
2011-06-30 15:10:00,20.61,20.61,20.56,20.56,454700.0,11.7976,11.7976,11.769,11.769,454700.0
2011-06-30 15:15:00,20.56,20.58,20.56,20.58,299600.0,11.769,11.7804,11.769,11.7804,299600.0
2011-06-30 15:20:00,20.58,20.6,20.56,20.59,549900.0,11.7804,11.7919,11.769,11.7862,549900.0
2011-06-30 15:25:00,20.59,20.61,20.58,20.61,527700.0,11.7862,11.7976,11.7804,11.7976,527700.0
2011-06-30 15:30:00,20.61,20.62,20.59,20.6,461700.0,11.7976,11.8033,11.7862,11.7919,461700.0
2011-06-30 15:35:00,20.61,20.62,20.6,20.6,669500.0,11.7976,11.8033,11.7919,11.7919,669500.0
2011-06-30 15:40:00,20.61,20.63,20.6,20.63,498400.0,11.7976,11.809,11.7919,11.809,498400.0
2011-06-30 15:45:00,20.63,20.64,20.6,20.6,730500.0,11.809,11.8148,11.7919,11.7919,730500.0
2011-06-30 15:50:00,20.6,20.61,20.58,20.6,1417000.0,11.7919,11.7976,11.7804,11.7919,1417000.0
2011-06-30 15:55:00,20.6,20.61,20.58,20.59,1886500.0,11.7919,11.7976,11.7804,11.7862,1886500.0
2011-07-01 09:30:00,20.5,20.6,20.5,20.55,1033700.0,11.7346,11.7919,11.7346,11.7633,1033700.0
2011-07-01 09:35:00,20.55,20.56,20.5,20.51,656100.0,11.7633,11.769,11.7346,11.7404,656100.0
2011-07-01 09:40:00,20.51,20.52,20.49,20.52,325400.0,11.7404,11.7461,11.7289,11.7461,325400.0
2011-07-01 09:45:00,20.52,20.53,20.48,20.49,483000.0,11.7461,11.7518,11.7232,11.7289,483000.0
2011-07-01 09:50:00,20.49,20.54,20.48,20.53,330200.0,11.7289,11.7575,11.7232,11.7518,330200.0
2011-07-01 09:55:00,20.53,20.55,20.52,20.53,380700.0,11.7518,11.7633,11.7461,11.7518,380700.0
2011-07-01 10:00:00,20.53,20.67,20.53,20.67,1147000.0,11.7518,11.8319,11.7518,11.8319,1147000.0
2011-07-01 10:05:00,20.66,20.67,20.57,20.59,576600.0,11.8262,11.8319,11.7747,11.7862,576600.0
2011-07-01 10:10:00,20.59,20.63,20.59,20.6,335000.0,11.7862,11.809,11.7862,11.7919,335000.0
2011-07-01 10:15:00,20.59,20.6,20.57,20.57,232100.0,11.7862,11.7919,11.7747,11.7747,232100.0
2011-07-01 10:20:00,20.57,20.59,20.57,20.59,364000.0,11.7747,11.7862,11.7747,11.7862,364000.0
2011-07-01 10:25:00,20.59,20.65,20.57,20.65,420900.0,11.7862,11.8205,11.7747,11.8205,420900.0
2011-07-01 10:30:00,20.65,20.69,20.64,20.68,225200.0,11.8205,11.8434,11.8148,11.8377,225200.0
2011-07-01 10:35:00,20.69,20.69,20.64,20.65,637100.0,11.8434,11.8434,11.8148,11.8205,637100.0
2011-07-01 10:40:00,20.64,20.65,20.63,20.63,289000.0,11.8148,11.8205,11.809,11.809,289000.0
2011-07-01 10:45:00,20.63,20.65,20.63,20.64,163200.0,11.809,11.8205,11.809,11.8148,163200.0
2011-07-01 10:50:00,20.65,20.66,20.64,20.65,275000.0,11.8205,11.8262,11.8148,11.8205,275000.0
2011-07-01 10:55:00,20.65,20.65,20.64,20.65,118000.0,11.8205,11.8205,11.8148,11.8205,118000.0
2011-07-01 11:00:00,20.64,20.65,20.64,20.64,113700.0,11.8148,11.8205,11.8148,11.8148,113700.0
2011-07-01 11:05:00,20.65,20.65,20.64,20.64,136000.0,11.8205,11.8205,11.8148,11.8148,136000.0
2011-07-01 11:10:00,20.64,20.65,20.64,20.65,223500.0,11.8148,11.8205,11.8148,11.8205,223500.0
2011-07-01 11:15:00,20.64,20.65,20.64,20.65,183700.0,11.8148,11.8205,11.8148,11.8205,183700.0
2011-07-01 11:20:00,20.64,20.65,20.64,20.65,216500.0,11.8148,11.8205,11.8148,11.8205,216500.0
2011-07-01 11:25:00,20.65,20.65,20.64,20.64,227600.0,11.8205,11.8205,11.8148,11.8148,227600.0
2011-07-01 11:30:00,20.64,20.65,20.64,20.64,118200.0,11.8148,11.8205,11.8148,11.8148,118200.0
2011-07-01 11:35:00,20.65,20.65,20.6,20.6,821400.0,11.8205,11.8205,11.7919,11.7919,821400.0
2011-07-01 11:40:00,20.6,20.61,20.6,20.61,114300.0,11.7919,11.7976,11.7919,11.7976,114300.0
2011-07-01 11:45:00,20.6,20.61,20.6,20.6,133500.0,11.7919,11.7976,11.7919,11.7919,133500.0
2011-07-01 11:50:00,20.6,20.61,20.59,20.59,196400.0,11.7919,11.7976,11.7862,11.7862,196400.0
2011-07-01 11:55:00,20.6,20.6,20.57,20.59,379500.0,11.7919,11.7919,11.7747,11.7862,379500.0
2011-07-01 12:00:00,20.58,20.59,20.58,20.59,113300.0,11.7804,11.7862,11.7804,11.7862,113300.0
2011-07-01 12:05:00,20.58,20.59,20.56,20.56,262700.0,11.7804,11.7862,11.769,11.769,262700.0
2011-07-01 12:10:00,20.56,20.57,20.56,20.57,160100.0,11.769,11.7747,11.769,11.7747,160100.0
2011-07-01 12:15:00,20.56,20.57,20.55,20.57,175800.0,11.769,11.7747,11.7633,11.7747,175800.0
2011-07-01 12:20:00,20.56,20.57,20.55,20.55,146100.0,11.769,11.7747,11.7633,11.7633,146100.0
2011-07-01 12:25:00,20.55,20.59,20.55,20.59,309200.0,11.7633,11.7862,11.7633,11.7862,309200.0
2011-07-01 12:30:00,20.59,20.61,20.58,20.61,216200.0,11.7862,11.7976,11.7804,11.7976,216200.0
2011-07-01 12:35:00,20.6,20.61,20.6,20.6,156700.0,11.7919,11.7976,11.7919,11.7919,156700.0
2011-07-01 12:40:00,20.6,20.61,20.59,20.59,355500.0,11.7919,11.7976,11.7862,11.7862,355500.0
2011-07-01 12:45:00,20.59,20.6,20.59,20.6,160800.0,11.7862,11.7919,11.7862,11.7919,160800.0
2011-07-01 12:50:00,20.59,20.6,20.59,20.59,155500.0,11.7862,11.7919,11.7862,11.7862,155500.0
2011-07-01 12:55:00,20.59,20.6,20.59,20.59,205400.0,11.7862,11.7919,11.7862,11.7862,205400.0
2011-07-01 13:00:00,20.59,20.62,20.59,20.61,263000.0,11.7862,11.8033,11.7862,11.7976,263000.0
2011-07-01 13:05:00,20.62,20.65,20.61,20.65,359400.0,11.8033,11.8205,11.7976,11.8205,359400.0
2011-07-01 13:10:00,20.65,20.65,20.62,20.62,296600.0,11.8205,11.8205,11.8033,11.8033,296600.0
2011-07-01 13:15:00,20.63,20.64,20.62,20.64,329700.0,11.809,11.8148,11.8033,11.8148,329700.0
2011-07-01 13:20:00,20.64,20.66,20.63,20.66,155700.0,11.8148,11.8262,11.809,11.8262,155700.0
2011-07-01 13:25:00,20.65,20.66,20.65,20.66,186500.0,11.8205,11.8262,11.8205,11.8262,186500.0
2011-07-01 13:30:00,20.66,20.66,20.64,20.64,252600.0,11.8262,11.8262,11.8148,11.8148,252600.0
2011-07-01 13:35:00,20.64,20.66,20.64,20.66,410500.0,11.8148,11.8262,11.8148,11.8262,410500.0
2011-07-01 13:40:00,20.66,20.66,20.63,20.65,325400.0,11.8262,11.8262,11.809,11.8205,325400.0
2011-07-01 13:45:00,20.64,20.67,20.64,20.66,341800.0,11.8148,11.8319,11.8148,11.8262,341800.0
2011-07-01 13:50:00,20.66,20.67,20.65,20.66,153100.0,11.8262,11.8319,11.8205,11.8262,153100.0
2011-07-01 13:55:00,20.67,20.68,20.66,20.68,316000.0,11.8319,11.8377,11.8262,11.8377,316000.0
2011-07-01 14:00:00,20.68,20.68,20.67,20.68,329100.0,11.8377,11.8377,11.8319,11.8377,329100.0
2011-07-01 14:05:00,20.68,20.69,20.68,20.69,225600.0,11.8377,11.8434,11.8377,11.8434,225600.0
2011-07-01 14:10:00,20.69,20.7,20.68,20.7,260800.0,11.8434,11.8491,11.8377,11.8491,260800.0
2011-07-01 14:15:00,20.7,20.7,20.69,20.7,199300.0,11.8491,11.8491,11.8434,11.8491,199300.0
2011-07-01 14:20:00,20.69,20.7,20.69,20.7,422300.0,11.8434,11.8491,11.8434,11.8491,422300.0
2011-07-01 14:25:00,20.7,20.7,20.69,20.7,95600.0,11.8491,11.8491,11.8434,11.8491,95600.0
2011-07-01 14:30:00,20.7,20.7,20.69,20.7,163800.0,11.8491,11.8491,11.8434,11.8491,163800.0
2011-07-01 14:35:00,20.69,20.71,20.69,20.71,476200.0,11.8434,11.8548,11.8434,11.8548,476200.0
2011-07-01 14:40:00,20.71,20.71,20.69,20.69,275600.0,11.8548,11.8548,11.8434,11.8434,275600.0
2011-07-01 14:45:00,20.69,20.7,20.69,20.7,152400.0,11.8434,11.8491,11.8434,11.8491,152400.0
2011-07-01 14:50:00,20.7,20.7,20.69,20.69,188100.0,11.8491,11.8491,11.8434,11.8434,188100.0
2011-07-01 14:55:00,20.69,20.74,20.69,20.73,482400.0,11.8434,11.872,11.8434,11.8663,482400.0
2011-07-01 15:00:00,20.73,20.73,20.72,20.73,250700.0,11.8663,11.8663,11.8606,11.8663,250700.0
2011-07-01 15:05:00,20.72,20.74,20.72,20.73,348100.0,11.8606,11.872,11.8606,11.8663,348100.0
2011-07-01 15:10:00,20.72,20.73,20.71,20.73,773500.0,11.8606,11.8663,11.8548,11.8663,773500.0
2011-07-01 15:15:00,20.73,20.73,20.72,20.73,137000.0,11.8663,11.8663,11.8606,11.8663,137000.0
2011-07-01 15:20:00,20.73,20.73,20.72,20.73,141000.0,11.8663,11.8663,11.8606,11.8663,141000.0
2011-07-01 15:25:00,20.73,20.74,20.71,20.71,868300.0,11.8663,11.872,11.8548,11.8548,868300.0
2011-07-01 15:30:00,20.71,20.74,20.71,20.73,374500.0,11.8548,11.872,11.8548,11.8663,374500.0
2011-07-01 15:35:00,20.73,20.74,20.71,20.73,885100.0,11.8663,11.872,11.8548,11.8663,885100.0
2011-07-01 15:40:00,20.73,20.75,20.72,20.74,715000.0,11.8663,11.8777,11.8606,11.872,715000.0
2011-07-01 15:45:00,20.73,20.76,20.73,20.75,682600.0,11.8663,11.8835,11.8663,11.8777,682600.0
2011-07-01 15:50:00,20.76,20.76,20.75,20.76,353600.0,11.8835,11.8835,11.8777,11.8835,353600.0
2011-07-01 15:55:00,20.75,20.76,20.73,20.75,2023300.0,11.8777,11.8835,11.8663,11.8777,2023300.0
2011-07-05 09:30:00,20.68,20.75,20.65,20.69,964300.0,11.8377,11.8777,11.8205,11.8434,964300.0
2011-07-05 09:35:00,20.7,20.73,20.66,20.7,391100.0,11.8491,11.8663,11.8262,11.8491,391100.0
2011-07-05 09:40:00,20.7,20.74,20.69,20.73,385800.0,11.8491,11.872,11.8434,11.8663,385800.0
2011-07-05 09:45:00,20.73,20.79,20.73,20.75,625700.0,11.8663,11.9006,11.8663,11.8777,625700.0
2011-07-05 09:50:00,20.76,20.76,20.73,20.73,229500.0,11.8835,11.8835,11.8663,11.8663,229500.0
2011-07-05 09:55:00,20.74,20.77,20.73,20.76,265400.0,11.872,11.8892,11.8663,11.8835,265400.0
2011-07-05 10:00:00,20.77,20.8,20.74,20.8,506100.0,11.8892,11.9064,11.872,11.9064,506100.0
2011-07-05 10:05:00,20.79,20.8,20.77,20.77,347400.0,11.9006,11.9064,11.8892,11.8892,347400.0
2011-07-05 10:10:00,20.77,20.8,20.76,20.76,255400.0,11.8892,11.9064,11.8835,11.8835,255400.0
2011-07-05 10:15:00,20.76,20.76,20.71,20.75,642000.0,11.8835,11.8835,11.8548,11.8777,642000.0
2011-07-05 10:20:00,20.75,20.78,20.74,20.75,417200.0,11.8777,11.8949,11.872,11.8777,417200.0
2011-07-05 10:25:00,20.75,20.78,20.74,20.77,456500.0,11.8777,11.8949,11.872,11.8892,456500.0
2011-07-05 10:30:00,20.77,20.78,20.76,20.76,191100.0,11.8892,11.8949,11.8835,11.8835,191100.0
2011-07-05 10:35:00,20.77,20.78,20.75,20.75,188800.0,11.8892,11.8949,11.8777,11.8777,188800.0
2011-07-05 10:40:00,20.76,20.77,20.75,20.76,218200.0,11.8835,11.8892,11.8777,11.8835,218200.0
2011-07-05 10:45:00,20.75,20.77,20.74,20.74,172100.0,11.8777,11.8892,11.872,11.872,172100.0
2011-07-05 10:50:00,20.75,20.76,20.74,20.74,230500.0,11.8777,11.8835,11.872,11.872,230500.0
2011-07-05 10:55:00,20.74,20.76,20.73,20.74,309500.0,11.872,11.8835,11.8663,11.872,309500.0
2011-07-05 11:00:00,20.75,20.75,20.71,20.71,177400.0,11.8777,11.8777,11.8548,11.8548,177400.0
2011-07-05 11:05:00,20.71,20.72,20.7,20.71,272100.0,11.8548,11.8606,11.8491,11.8548,272100.0
2011-07-05 11:10:00,20.71,20.73,20.71,20.72,147600.0,11.8548,11.8663,11.8548,11.8606,147600.0
2011-07-05 11:15:00,20.72,20.73,20.71,20.72,243900.0,11.8606,11.8663,11.8548,11.8606,243900.0
2011-07-05 11:20:00,20.73,20.73,20.72,20.73,150700.0,11.8663,11.8663,11.8606,11.8663,150700.0
2011-07-05 11:25:00,20.73,20.75,20.72,20.75,230800.0,11.8663,11.8777,11.8606,11.8777,230800.0
2011-07-05 11:30:00,20.75,20.77,20.74,20.76,228900.0,11.8777,11.8892,11.872,11.8835,228900.0
2011-07-05 11:35:00,20.75,20.77,20.74,20.76,428700.0,11.8777,11.8892,11.872,11.8835,428700.0
2011-07-05 11:40:00,20.76,20.8,20.76,20.79,285900.0,11.8835,11.9064,11.8835,11.9006,285900.0
2011-07-05 11:45:00,20.79,20.8,20.77,20.79,335200.0,11.9006,11.9064,11.8892,11.9006,335200.0
2011-07-05 11:50:00,20.78,20.8,20.77,20.77,870400.0,11.8949,11.9064,11.8892,11.8892,870400.0
2011-07-05 11:55:00,20.77,20.79,20.77,20.79,134300.0,11.8892,11.9006,11.8892,11.9006,134300.0
2011-07-05 12:00:00,20.78,20.8,20.77,20.77,234500.0,11.8949,11.9064,11.8892,11.8892,234500.0
2011-07-05 12:05:00,20.77,20.79,20.77,20.78,92900.0,11.8892,11.9006,11.8892,11.8949,92900.0
2011-07-05 12:10:00,20.78,20.79,20.77,20.77,120500.0,11.8949,11.9006,11.8892,11.8892,120500.0
2011-07-05 12:15:00,20.77,20.78,20.77,20.78,103800.0,11.8892,11.8949,11.8892,11.8949,103800.0
2011-07-05 12:20:00,20.78,20.78,20.77,20.78,84400.0,11.8949,11.8949,11.8892,11.8949,84400.0
2011-07-05 12:25:00,20.78,20.78,20.76,20.77,196000.0,11.8949,11.8949,11.8835,11.8892,196000.0
2011-07-05 12:30:00,20.76,20.77,20.76,20.77,88200.0,11.8835,11.8892,11.8835,11.8892,88200.0
2011-07-05 12:35:00,20.76,20.78,20.76,20.78,98500.0,11.8835,11.8949,11.8835,11.8949,98500.0
2011-07-05 12:40:00,20.78,20.79,20.77,20.79,101500.0,11.8949,11.9006,11.8892,11.9006,101500.0
2011-07-05 12:45:00,20.78,20.79,20.77,20.78,184200.0,11.8949,11.9006,11.8892,11.8949,184200.0
2011-07-05 12:50:00,20.78,20.78,20.75,20.77,189600.0,11.8949,11.8949,11.8777,11.8892,189600.0
2011-07-05 12:55:00,20.76,20.77,20.75,20.76,135200.0,11.8835,11.8892,11.8777,11.8835,135200.0
2011-07-05 13:00:00,20.77,20.79,20.76,20.78,139400.0,11.8892,11.9006,11.8835,11.8949,139400.0
2011-07-05 13:05:00,20.79,20.8,20.78,20.79,1045500.0,11.9006,11.9064,11.8949,11.9006,1045500.0
2011-07-05 13:10:00,20.79,20.79,20.77,20.78,502500.0,11.9006,11.9006,11.8892,11.8949,502500.0
2011-07-05 13:15:00,20.77,20.79,20.77,20.77,431500.0,11.8892,11.9006,11.8892,11.8892,431500.0
2011-07-05 13:20:00,20.77,20.78,20.76,20.77,143300.0,11.8892,11.8949,11.8835,11.8892,143300.0
2011-07-05 13:25:00,20.78,20.78,20.77,20.77,49800.0,11.8949,11.8949,11.8892,11.8892,49800.0
2011-07-05 13:30:00,20.78,20.78,20.77,20.78,61800.0,11.8949,11.8949,11.8892,11.8949,61800.0
2011-07-05 13:35:00,20.77,20.78,20.77,20.78,157900.0,11.8892,11.8949,11.8892,11.8949,157900.0
2011-07-05 13:40:00,20.78,20.78,20.77,20.78,77700.0,11.8949,11.8949,11.8892,11.8949,77700.0
2011-07-05 13:45:00,20.78,20.78,20.77,20.77,67400.0,11.8949,11.8949,11.8892,11.8892,67400.0
2011-07-05 13:50:00,20.78,20.78,20.76,20.76,364200.0,11.8949,11.8949,11.8835,11.8835,364200.0
2011-07-05 13:55:00,20.77,20.78,20.77,20.78,116300.0,11.8892,11.8949,11.8892,11.8949,116300.0
2011-07-05 14:00:00,20.78,20.78,20.72,20.74,908700.0,11.8949,11.8949,11.8606,11.872,908700.0
2011-07-05 14:05:00,20.74,20.75,20.73,20.73,197900.0,11.872,11.8777,11.8663,11.8663,197900.0
2011-07-05 14:10:00,20.73,20.76,20.73,20.76,201400.0,11.8663,11.8835,11.8663,11.8835,201400.0
2011-07-05 14:15:00,20.76,20.76,20.73,20.73,263100.0,11.8835,11.8835,11.8663,11.8663,263100.0
2011-07-05 14:20:00,20.73,20.75,20.72,20.74,401400.0,11.8663,11.8777,11.8606,11.872,401400.0
2011-07-05 14:25:00,20.74,20.74,20.71,20.73,432000.0,11.872,11.872,11.8548,11.8663,432000.0
2011-07-05 14:30:00,20.74,20.75,20.72,20.72,319900.0,11.872,11.8777,11.8606,11.8606,319900.0
2011-07-05 14:35:00,20.72,20.76,20.72,20.76,405400.0,11.8606,11.8835,11.8606,11.8835,405400.0
2011-07-05 14:40:00,20.76,20.76,20.74,20.75,459800.0,11.8835,11.8835,11.872,11.8777,459800.0
2011-07-05 14:45:00,20.75,20.76,20.73,20.75,1020900.0,11.8777,11.8835,11.8663,11.8777,1020900.0
2011-07-05 14:50:00,20.75,20.76,20.74,20.75,366900.0,11.8777,11.8835,11.872,11.8777,366900.0
2011-07-05 14:55:00,20.75,20.76,20.74,20.75,880100.0,11.8777,11.8835,11.872,11.8777,880100.0
2011-07-05 15:00:00,20.75,20.75,20.74,20.75,290800.0,11.8777,11.8777,11.872,11.8777,290800.0
2011-07-05 15:05:00,20.75,20.76,20.74,20.75,665800.0,11.8777,11.8835,11.872,11.8777,665800.0
2011-07-05 15:10:00,20.75,20.75,20.73,20.73,521200.0,11.8777,11.8777,11.8663,11.8663,521200.0
2011-07-05 15:15:00,20.73,20.75,20.73,20.75,234000.0,11.8663,11.8777,11.8663,11.8777,234000.0
2011-07-05 15:20:00,20.75,20.78,20.74,20.78,629000.0,11.8777,11.8949,11.872,11.8949,629000.0
2011-07-05 15:25:00,20.77,20.79,20.76,20.79,702900.0,11.8892,11.9006,11.8835,11.9006,702900.0
2011-07-05 15:30:00,20.79,20.8,20.78,20.8,414700.0,11.9006,11.9064,11.8949,11.9064,414700.0
2011-07-05 15:35:00,20.8,20.8,20.78,20.78,344400.0,11.9064,11.9064,11.8949,11.8949,344400.0
2011-07-05 15:40:00,20.79,20.8,20.77,20.79,509500.0,11.9006,11.9064,11.8892,11.9006,509500.0
2011-07-05 15:45:00,20.8,20.8,20.78,20.78,662300.0,11.9064,11.9064,11.8949,11.8949,662300.0
2011-07-05 15:50:00,20.78,20.8,20.77,20.8,692400.0,11.8949,11.9064,11.8892,11.9064,692400.0
2011-07-05 15:55:00,20.8,20.8,20.77,20.78,1297600.0,11.9064,11.9064,11.8892,11.8949,1297600.0
2011-07-06 09:30:00,20.78,20.8,20.74,20.78,655200.0,11.8949,11.9064,11.872,11.8949,655200.0
2011-07-06 09:35:00,20.78,20.8,20.78,20.79,213700.0,11.8949,11.9064,11.8949,11.9006,213700.0
2011-07-06 09:40:00,20.79,20.84,20.78,20.84,424900.0,11.9006,11.9293,11.8949,11.9293,424900.0
2011-07-06 09:45:00,20.84,20.92,20.83,20.91,726800.0,11.9293,11.9751,11.9235,11.9693,726800.0
2011-07-06 09:50:00,20.91,20.92,20.86,20.86,366000.0,11.9693,11.9751,11.9407,11.9407,366000.0
2011-07-06 09:55:00,20.87,20.9,20.84,20.88,777300.0,11.9464,11.9636,11.9293,11.9522,777300.0
2011-07-06 10:00:00,20.88,20.93,20.86,20.89,685000.0,11.9522,11.9808,11.9407,11.9579,685000.0
2011-07-06 10:05:00,20.88,20.91,20.87,20.9,381700.0,11.9522,11.9693,11.9464,11.9636,381700.0
2011-07-06 10:10:00,20.91,20.93,20.9,20.92,203300.0,11.9693,11.9808,11.9636,11.9751,203300.0
2011-07-06 10:15:00,20.92,20.93,20.88,20.88,483700.0,11.9751,11.9808,11.9522,11.9522,483700.0
2011-07-06 10:20:00,20.89,20.9,20.86,20.9,526900.0,11.9579,11.9636,11.9407,11.9636,526900.0
2011-07-06 10:25:00,20.9,20.95,20.89,20.93,599600.0,11.9636,11.9922,11.9579,11.9808,599600.0
2011-07-06 10:30:00,20.94,20.95,20.89,20.91,671600.0,11.9865,11.9922,11.9579,11.9693,671600.0
2011-07-06 10:35:00,20.91,20.91,20.86,20.88,504200.0,11.9693,11.9693,11.9407,11.9522,504200.0
2011-07-06 10:40:00,20.89,20.9,20.83,20.84,481600.0,11.9579,11.9636,11.9235,11.9293,481600.0
2011-07-06 10:45:00,20.84,20.84,20.79,20.79,582100.0,11.9293,11.9293,11.9006,11.9006,582100.0
2011-07-06 10:50:00,20.8,20.85,20.78,20.85,507800.0,11.9064,11.935,11.8949,11.935,507800.0
2011-07-06 10:55:00,20.85,20.85,20.83,20.85,253000.0,11.935,11.935,11.9235,11.935,253000.0
2011-07-06 11:00:00,20.85,20.86,20.83,20.84,262700.0,11.935,11.9407,11.9235,11.9293,262700.0
2011-07-06 11:05:00,20.84,20.85,20.83,20.84,112500.0,11.9293,11.935,11.9235,11.9293,112500.0
2011-07-06 11:10:00,20.84,20.85,20.83,20.84,193200.0,11.9293,11.935,11.9235,11.9293,193200.0
2011-07-06 11:15:00,20.85,20.85,20.83,20.85,250600.0,11.935,11.935,11.9235,11.935,250600.0
2011-07-06 11:20:00,20.84,20.85,20.84,20.84,111700.0,11.9293,11.935,11.9293,11.9293,111700.0
2011-07-06 11:25:00,20.85,20.85,20.82,20.83,204500.0,11.935,11.935,11.9178,11.9235,204500.0
2011-07-06 11:30:00,20.84,20.84,20.82,20.84,184000.0,11.9293,11.9293,11.9178,11.9293,184000.0
2011-07-06 11:35:00,20.84,20.87,20.83,20.83,646900.0,11.9293,11.9464,11.9235,11.9235,646900.0
2011-07-06 11:40:00,20.83,20.86,20.83,20.85,228400.0,11.9235,11.9407,11.9235,11.935,228400.0
2011-07-06 11:45:00,20.86,20.86,20.85,20.86,334400.0,11.9407,11.9407,11.935,11.9407,334400.0
2011-07-06 11:50:00,20.85,20.86,20.85,20.86,111100.0,11.935,11.9407,11.935,11.9407,111100.0
2011-07-06 11:55:00,20.86,20.86,20.84,20.85,315700.0,11.9407,11.9407,11.9293,11.935,315700.0
2011-07-06 12:00:00,20.86,20.86,20.84,20.85,109500.0,11.9407,11.9407,11.9293,11.935,109500.0
2011-07-06 12:05:00,20.85,20.85,20.83,20.84,99600.0,11.935,11.935,11.9235,11.9293,99600.0
2011-07-06 12:10:00,20.83,20.84,20.83,20.84,59000.0,11.9235,11.9293,11.9235,11.9293,59000.0
2011-07-06 12:15:00,20.84,20.84,20.82,20.83,147900.0,11.9293,11.9293,11.9178,11.9235,147900.0
2011-07-06 12:20:00,20.82,20.84,20.82,20.82,185800.0,11.9178,11.9293,11.9178,11.9178,185800.0
2011-07-06 12:25:00,20.82,20.84,20.82,20.83,116500.0,11.9178,11.9293,11.9178,11.9235,116500.0
2011-07-06 12:30:00,20.84,20.85,20.83,20.84,285500.0,11.9293,11.935,11.9235,11.9293,285500.0
2011-07-06 12:35:00,20.83,20.85,20.83,20.85,248100.0,11.9235,11.935,11.9235,11.935,248100.0
2011-07-06 12:40:00,20.85,20.85,20.84,20.85,94100.0,11.935,11.935,11.9293,11.935,94100.0
2011-07-06 12:45:00,20.85,20.87,20.84,20.85,113800.0,11.935,11.9464,11.9293,11.935,113800.0
2011-07-06 12:50:00,20.86,20.87,20.86,20.87,82500.0,11.9407,11.9464,11.9407,11.9464,82500.0
2011-07-06 12:55:00,20.87,20.87,20.85,20.85,249500.0,11.9464,11.9464,11.935,11.935,249500.0
2011-07-06 13:00:00,20.85,20.86,20.84,20.84,186200.0,11.935,11.9407,11.9293,11.9293,186200.0
2011-07-06 13:05:00,20.84,20.85,20.82,20.83,183800.0,11.9293,11.935,11.9178,11.9235,183800.0
2011-07-06 13:10:00,20.82,20.83,20.81,20.82,125900.0,11.9178,11.9235,11.9121,11.9178,125900.0
2011-07-06 13:15:00,20.81,20.82,20.8,20.8,177500.0,11.9121,11.9178,11.9064,11.9064,177500.0
2011-07-06 13:20:00,20.8,20.81,20.77,20.77,241300.0,11.9064,11.9121,11.8892,11.8892,241300.0
2011-07-06 13:25:00,20.77,20.78,20.77,20.77,132800.0,11.8892,11.8949,11.8892,11.8892,132800.0
2011-07-06 13:30:00,20.78,20.78,20.77,20.78,91900.0,11.8949,11.8949,11.8892,11.8949,91900.0
2011-07-06 13:35:00,20.77,20.79,20.77,20.77,198400.0,11.8892,11.9006,11.8892,11.8892,198400.0
2011-07-06 13:40:00,20.78,20.81,20.77,20.8,152000.0,11.8949,11.9121,11.8892,11.9064,152000.0
2011-07-06 13:45:00,20.81,20.82,20.8,20.82,112600.0,11.9121,11.9178,11.9064,11.9178,112600.0
2011-07-06 13:50:00,20.82,20.82,20.81,20.82,129500.0,11.9178,11.9178,11.9121,11.9178,129500.0
2011-07-06 13:55:00,20.81,20.84,20.81,20.84,116700.0,11.9121,11.9293,11.9121,11.9293,116700.0
2011-07-06 14:00:00,20.84,20.85,20.84,20.85,112500.0,11.9293,11.935,11.9293,11.935,112500.0
2011-07-06 14:05:00,20.85,20.85,20.81,20.81,249100.0,11.935,11.935,11.9121,11.9121,249100.0
2011-07-06 14:10:00,20.81,20.82,20.81,20.82,83400.0,11.9121,11.9178,11.9121,11.9178,83400.0
2011-07-06 14:15:00,20.82,20.82,20.81,20.82,93300.0,11.9178,11.9178,11.9121,11.9178,93300.0
2011-07-06 14:20:00,20.82,20.82,20.79,20.81,247100.0,11.9178,11.9178,11.9006,11.9121,247100.0
2011-07-06 14:25:00,20.81,20.81,20.8,20.81,96700.0,11.9121,11.9121,11.9064,11.9121,96700.0
2011-07-06 14:30:00,20.81,20.83,20.8,20.83,189200.0,11.9121,11.9235,11.9064,11.9235,189200.0
2011-07-06 14:35:00,20.83,20.86,20.81,20.86,152500.0,11.9235,11.9407,11.9121,11.9407,152500.0
2011-07-06 14:40:00,20.86,20.86,20.85,20.85,116800.0,11.9407,11.9407,11.935,11.935,116800.0
2011-07-06 14:45:00,20.85,20.86,20.83,20.85,552900.0,11.935,11.9407,11.9235,11.935,552900.0
2011-07-06 14:50:00,20.84,20.85,20.81,20.81,412800.0,11.9293,11.935,11.9121,11.9121,412800.0
2011-07-06 14:55:00,20.81,20.84,20.8,20.8,317300.0,11.9121,11.9293,11.9064,11.9064,317300.0
2011-07-06 15:00:00,20.8,20.81,20.78,20.78,255800.0,11.9064,11.9121,11.8949,11.8949,255800.0
2011-07-06 15:05:00,20.78,20.82,20.78,20.8,392600.0,11.8949,11.9178,11.8949,11.9064,392600.0
2011-07-06 15:10:00,20.8,20.8,20.76,20.76,542900.0,11.9064,11.9064,11.8835,11.8835,542900.0
2011-07-06 15:15:00,20.76,20.77,20.75,20.77,315400.0,11.8835,11.8892,11.8777,11.8892,315400.0
2011-07-06 15:20:00,20.77,20.79,20.76,20.79,319600.0,11.8892,11.9006,11.8835,11.9006,319600.0
2011-07-06 15:25:00,20.79,20.79,20.77,20.79,289600.0,11.9006,11.9006,11.8892,11.9006,289600.0
2011-07-06 15:30:00,20.79,20.79,20.77,20.77,354200.0,11.9006,11.9006,11.8892,11.8892,354200.0
2011-07-06 15:35:00,20.77,20.79,20.76,20.78,592000.0,11.8892,11.9006,11.8835,11.8949,592000.0
2011-07-06 15:40:00,20.78,20.82,20.78,20.8,768100.0,11.8949,11.9178,11.8949,11.9064,768100.0
2011-07-06 15:45:00,20.8,20.82,20.79,20.8,699100.0,11.9064,11.9178,11.9006,11.9064,699100.0
2011-07-06 15:50:00,20.8,20.82,20.77,20.78,1629300.0,11.9064,11.9178,11.8892,11.8949,1629300.0
2011-07-06 15:55:00,20.79,20.81,20.76,20.78,1895200.0,11.9006,11.9121,11.8835,11.8949,1895200.0
2011-07-07 09:30:00,20.63,20.74,20.38,20.39,3112900.0,11.809,11.872,11.6659,11.6717,3112900.0
2011-07-07 09:35:00,20.39,20.42,20.3,20.41,2873400.0,11.6717,11.6888,11.6202,11.6831,2873400.0
2011-07-07 09:40:00,20.42,20.45,20.35,20.4,1787100.0,11.6888,11.706,11.6488,11.6774,1787100.0
2011-07-07 09:45:00,20.4,20.43,20.34,20.35,1120900.0,11.6774,11.6946,11.643,11.6488,1120900.0
2011-07-07 09:50:00,20.35,20.41,20.35,20.39,1579300.0,11.6488,11.6831,11.6488,11.6717,1579300.0
2011-07-07 09:55:00,20.38,20.42,20.37,20.37,1245700.0,11.6659,11.6888,11.6602,11.6602,1245700.0
2011-07-07 10:00:00,20.38,20.43,20.37,20.4,1597100.0,11.6659,11.6946,11.6602,11.6774,1597100.0
2011-07-07 10:05:00,20.39,20.41,20.3,20.32,1660400.0,11.6717,11.6831,11.6202,11.6316,1660400.0
2011-07-07 10:10:00,20.31,20.35,20.26,20.3,1398400.0,11.6259,11.6488,11.5973,11.6202,1398400.0
2011-07-07 10:15:00,20.3,20.35,20.28,20.29,1884400.0,11.6202,11.6488,11.6087,11.6144,1884400.0
2011-07-07 10:20:00,20.29,20.3,20.23,20.25,1554500.0,11.6144,11.6202,11.5801,11.5915,1554500.0
2011-07-07 10:25:00,20.25,20.32,20.22,20.32,2234400.0,11.5915,11.6316,11.5744,11.6316,2234400.0
2011-07-07 10:30:00,20.31,20.39,20.3,20.38,1402700.0,11.6259,11.6717,11.6202,11.6659,1402700.0
2011-07-07 10:35:00,20.37,20.38,20.33,20.34,1312800.0,11.6602,11.6659,11.6373,11.643,1312800.0
2011-07-07 10:40:00,20.34,20.37,20.32,20.33,765400.0,11.643,11.6602,11.6316,11.6373,765400.0
2011-07-07 10:45:00,20.33,20.35,20.32,20.32,809000.0,11.6373,11.6488,11.6316,11.6316,809000.0
2011-07-07 10:50:00,20.32,20.36,20.32,20.36,597300.0,11.6316,11.6545,11.6316,11.6545,597300.0
2011-07-07 10:55:00,20.36,20.36,20.33,20.34,694500.0,11.6545,11.6545,11.6373,11.643,694500.0
2011-07-07 11:00:00,20.34,20.34,20.32,20.32,411700.0,11.643,11.643,11.6316,11.6316,411700.0
2011-07-07 11:05:00,20.33,20.33,20.3,20.32,943700.0,11.6373,11.6373,11.6202,11.6316,943700.0
2011-07-07 11:10:00,20.31,20.33,20.31,20.32,373900.0,11.6259,11.6373,11.6259,11.6316,373900.0
2011-07-07 11:15:00,20.32,20.33,20.31,20.31,452500.0,11.6316,11.6373,11.6259,11.6259,452500.0
2011-07-07 11:20:00,20.32,20.33,20.31,20.33,334600.0,11.6316,11.6373,11.6259,11.6373,334600.0
2011-07-07 11:25:00,20.32,20.33,20.31,20.31,471700.0,11.6316,11.6373,11.6259,11.6259,471700.0
2011-07-07 11:30:00,20.31,20.34,20.3,20.34,894900.0,11.6259,11.643,11.6202,11.643,894900.0
2011-07-07 11:35:00,20.33,20.34,20.31,20.32,1003900.0,11.6373,11.643,11.6259,11.6316,1003900.0
2011-07-07 11:40:00,20.33,20.33,20.3,20.32,517400.0,11.6373,11.6373,11.6202,11.6316,517400.0
2011-07-07 11:45:00,20.32,20.37,20.32,20.36,531800.0,11.6316,11.6602,11.6316,11.6545,531800.0
2011-07-07 11:50:00,20.37,20.38,20.33,20.33,1113800.0,11.6602,11.6659,11.6373,11.6373,1113800.0
2011-07-07 11:55:00,20.34,20.34,20.33,20.33,147100.0,11.643,11.643,11.6373,11.6373,147100.0
2011-07-07 12:00:00,20.33,20.34,20.31,20.32,565800.0,11.6373,11.643,11.6259,11.6316,565800.0
2011-07-07 12:05:00,20.32,20.35,20.32,20.34,267200.0,11.6316,11.6488,11.6316,11.643,267200.0
2011-07-07 12:10:00,20.35,20.35,20.33,20.34,562500.0,11.6488,11.6488,11.6373,11.643,562500.0
2011-07-07 12:15:00,20.34,20.35,20.32,20.32,420100.0,11.643,11.6488,11.6316,11.6316,420100.0
2011-07-07 12:20:00,20.32,20.35,20.32,20.33,676800.0,11.6316,11.6488,11.6316,11.6373,676800.0
2011-07-07 12:25:00,20.33,20.35,20.32,20.35,832200.0,11.6373,11.6488,11.6316,11.6488,832200.0
2011-07-07 12:30:00,20.34,20.39,20.32,20.39,923700.0,11.643,11.6717,11.6316,11.6717,923700.0
2011-07-07 12:35:00,20.39,20.39,20.36,20.37,654600.0,11.6717,11.6717,11.6545,11.6602,654600.0
2011-07-07 12:40:00,20.36,20.37,20.35,20.37,224700.0,11.6545,11.6602,11.6488,11.6602,224700.0
2011-07-07 12:45:00,20.37,20.37,20.35,20.35,258000.0,11.6602,11.6602,11.6488,11.6488,258000.0
2011-07-07 12:50:00,20.36,20.36,20.35,20.35,157500.0,11.6545,11.6545,11.6488,11.6488,157500.0
2011-07-07 12:55:00,20.36,20.36,20.33,20.33,545000.0,11.6545,11.6545,11.6373,11.6373,545000.0
2011-07-07 13:00:00,20.33,20.34,20.32,20.34,583200.0,11.6373,11.643,11.6316,11.643,583200.0
2011-07-07 13:05:00,20.33,20.35,20.33,20.35,285200.0,11.6373,11.6488,11.6373,11.6488,285200.0
2011-07-07 13:10:00,20.34,20.36,20.34,20.35,935500.0,11.643,11.6545,11.643,11.6488,935500.0
2011-07-07 13:15:00,20.36,20.37,20.35,20.36,460000.0,11.6545,11.6602,11.6488,11.6545,460000.0
2011-07-07 13:20:00,20.36,20.38,20.35,20.38,1213400.0,11.6545,11.6659,11.6488,11.6659,1213400.0
2011-07-07 13:25:00,20.38,20.38,20.37,20.38,361300.0,11.6659,11.6659,11.6602,11.6659,361300.0
2011-07-07 13:30:00,20.38,20.42,20.37,20.4,593000.0,11.6659,11.6888,11.6602,11.6774,593000.0
2011-07-07 13:35:00,20.41,20.41,20.39,20.4,338600.0,11.6831,11.6831,11.6717,11.6774,338600.0
2011-07-07 13:40:00,20.4,20.41,20.39,20.4,1483300.0,11.6774,11.6831,11.6717,11.6774,1483300.0
2011-07-07 13:45:00,20.4,20.41,20.37,20.4,992300.0,11.6774,11.6831,11.6602,11.6774,992300.0
2011-07-07 13:50:00,20.4,20.4,20.39,20.4,398900.0,11.6774,11.6774,11.6717,11.6774,398900.0
2011-07-07 13:55:00,20.4,20.41,20.38,20.38,684700.0,11.6774,11.6831,11.6659,11.6659,684700.0
2011-07-07 14:00:00,20.39,20.39,20.37,20.37,491000.0,11.6717,11.6717,11.6602,11.6602,491000.0
2011-07-07 14:05:00,20.38,20.4,20.37,20.4,537400.0,11.6659,11.6774,11.6602,11.6774,537400.0
2011-07-07 14:10:00,20.4,20.4,20.38,20.39,1524500.0,11.6774,11.6774,11.6659,11.6717,1524500.0
2011-07-07 14:15:00,20.38,20.39,20.38,20.39,338900.0,11.6659,11.6717,11.6659,11.6717,338900.0
2011-07-07 14:20:00,20.39,20.39,20.36,20.36,1136700.0,11.6717,11.6717,11.6545,11.6545,1136700.0
2011-07-07 14:25:00,20.36,20.38,20.36,20.37,1288800.0,11.6545,11.6659,11.6545,11.6602,1288800.0
2011-07-07 14:30:00,20.37,20.37,20.35,20.36,612600.0,11.6602,11.6602,11.6488,11.6545,612600.0
2011-07-07 14:35:00,20.36,20.36,20.34,20.34,2487000.0,11.6545,11.6545,11.643,11.643,2487000.0
2011-07-07 14:40:00,20.35,20.35,20.34,20.34,332000.0,11.6488,11.6488,11.643,11.643,332000.0
2011-07-07 14:45:00,20.34,20.35,20.34,20.34,316000.0,11.643,11.6488,11.643,11.643,316000.0
2011-07-07 14:50:00,20.34,20.36,20.31,20.32,1913000.0,11.643,11.6545,11.6259,11.6316,1913000.0
2011-07-07 14:55:00,20.32,20.35,20.31,20.34,859700.0,11.6316,11.6488,11.6259,11.643,859700.0
2011-07-07 15:00:00,20.34,20.34,20.32,20.32,612700.0,11.643,11.643,11.6316,11.6316,612700.0
2011-07-07 15:05:00,20.32,20.33,20.3,20.31,1687400.0,11.6316,11.6373,11.6202,11.6259,1687400.0
2011-07-07 15:10:00,20.31,20.32,20.28,20.3,1423000.0,11.6259,11.6316,11.6087,11.6202,1423000.0
2011-07-07 15:15:00,20.3,20.31,20.29,20.3,491600.0,11.6202,11.6259,11.6144,11.6202,491600.0
2011-07-07 15:20:00,20.3,20.31,20.29,20.29,697900.0,11.6202,11.6259,11.6144,11.6144,697900.0
2011-07-07 15:25:00,20.3,20.3,20.22,20.25,2574600.0,11.6202,11.6202,11.5744,11.5915,2574600.0
2011-07-07 15:30:00,20.25,20.26,20.24,20.24,1795400.0,11.5915,11.5973,11.5858,11.5858,1795400.0
2011-07-07 15:35:00,20.24,20.25,20.21,20.21,2457700.0,11.5858,11.5915,11.5686,11.5686,2457700.0
2011-07-07 15:40:00,20.21,20.22,20.19,20.2,2253200.0,11.5686,11.5744,11.5572,11.5629,2253200.0
2011-07-07 15:45:00,20.2,20.21,20.19,20.19,2190200.0,11.5629,11.5686,11.5572,11.5572,2190200.0
2011-07-07 15:50:00,20.19,20.2,20.17,20.18,3539800.0,11.5572,11.5629,11.5457,11.5515,3539800.0
2011-07-07 15:55:00,20.17,20.23,20.17,20.22,4614900.0,11.5457,11.5801,11.5457,11.5744,4614900.0
2011-07-08 09:30:00,20.17,20.23,20.11,20.19,1827600.0,11.5457,11.5801,11.5114,11.5572,1827600.0
2011-07-08 09:35:00,20.19,20.2,20.12,20.19,846700.0,11.5572,11.5629,11.5171,11.5572,846700.0
2011-07-08 09:40:00,20.19,20.27,20.17,20.22,1014700.0,11.5572,11.603,11.5457,11.5744,1014700.0
2011-07-08 09:45:00,20.21,20.24,20.16,20.19,1676800.0,11.5686,11.5858,11.54,11.5572,1676800.0
2011-07-08 09:50:00,20.19,20.26,20.18,20.25,1058000.0,11.5572,11.5973,11.5515,11.5915,1058000.0
2011-07-08 09:55:00,20.25,20.28,20.24,20.27,610900.0,11.5915,11.6087,11.5858,11.603,610900.0
2011-07-08 10:00:00,20.27,20.29,20.25,20.27,936800.0,11.603,11.6144,11.5915,11.603,936800.0
2011-07-08 10:05:00,20.27,20.27,20.24,20.26,371200.0,11.603,11.603,11.5858,11.5973,371200.0
2011-07-08 10:10:00,20.26,20.26,20.2,20.23,1118900.0,11.5973,11.5973,11.5629,11.5801,1118900.0
2011-07-08 10:15:00,20.23,20.23,20.16,20.2,1024700.0,11.5801,11.5801,11.54,11.5629,1024700.0
2011-07-08 10:20:00,20.21,20.22,20.18,20.2,1017800.0,11.5686,11.5744,11.5515,11.5629,1017800.0
2011-07-08 10:25:00,20.21,20.23,20.19,20.23,666300.0,11.5686,11.5801,11.5572,11.5801,666300.0
2011-07-08 10:30:00,20.23,20.23,20.2,20.2,743800.0,11.5801,11.5801,11.5629,11.5629,743800.0
2011-07-08 10:35:00,20.21,20.26,20.2,20.25,744000.0,11.5686,11.5973,11.5629,11.5915,744000.0
2011-07-08 10:40:00,20.25,20.27,20.23,20.24,866700.0,11.5915,11.603,11.5801,11.5858,866700.0
2011-07-08 10:45:00,20.24,20.24,20.2,20.21,291700.0,11.5858,11.5858,11.5629,11.5686,291700.0
2011-07-08 10:50:00,20.2,20.22,20.2,20.21,312900.0,11.5629,11.5744,11.5629,11.5686,312900.0
2011-07-08 10:55:00,20.21,20.25,20.21,20.25,689900.0,11.5686,11.5915,11.5686,11.5915,689900.0
2011-07-08 11:00:00,20.25,20.25,20.19,20.2,923300.0,11.5915,11.5915,11.5572,11.5629,923300.0
2011-07-08 11:05:00,20.21,20.21,20.19,20.2,198600.0,11.5686,11.5686,11.5572,11.5629,198600.0
2011-07-08 11:10:00,20.2,20.2,20.17,20.17,372800.0,11.5629,11.5629,11.5457,11.5457,372800.0
2011-07-08 11:15:00,20.17,20.18,20.15,20.18,783900.0,11.5457,11.5515,11.5343,11.5515,783900.0
2011-07-08 11:20:00,20.18,20.18,20.17,20.18,178700.0,11.5515,11.5515,11.5457,11.5515,178700.0
2011-07-08 11:25:00,20.18,20.2,20.17,20.19,273100.0,11.5515,11.5629,11.5457,11.5572,273100.0
2011-07-08 11:30:00,20.19,20.2,20.16,20.19,443900.0,11.5572,11.5629,11.54,11.5572,443900.0
2011-07-08 11:35:00,20.18,20.21,20.18,20.21,496700.0,11.5515,11.5686,11.5515,11.5686,496700.0
2011-07-08 11:40:00,20.21,20.21,20.19,20.2,216200.0,11.5686,11.5686,11.5572,11.5629,216200.0
2011-07-08 11:45:00,20.2,20.21,20.2,20.2,165700.0,11.5629,11.5686,11.5629,11.5629,165700.0
2011-07-08 11:50:00,20.2,20.21,20.19,20.2,241000.0,11.5629,11.5686,11.5572,11.5629,241000.0
2011-07-08 11:55:00,20.2,20.22,20.19,20.21,222800.0,11.5629,11.5744,11.5572,11.5686,222800.0
2011-07-08 12:00:00,20.21,20.21,20.18,20.21,392700.0,11.5686,11.5686,11.5515,11.5686,392700.0
2011-07-08 12:05:00,20.2,20.21,20.19,20.2,161000.0,11.5629,11.5686,11.5572,11.5629,161000.0
2011-07-08 12:10:00,20.2,20.2,20.18,20.18,248000.0,11.5629,11.5629,11.5515,11.5515,248000.0
2011-07-08 12:15:00,20.19,20.19,20.15,20.15,450600.0,11.5572,11.5572,11.5343,11.5343,450600.0
2011-07-08 12:20:00,20.16,20.18,20.15,20.17,270200.0,11.54,11.5515,11.5343,11.5457,270200.0
2011-07-08 12:25:00,20.17,20.17,20.16,20.17,77000.0,11.5457,11.5457,11.54,11.5457,77000.0
2011-07-08 12:30:00,20.17,20.17,20.16,20.17,108200.0,11.5457,11.5457,11.54,11.5457,108200.0
2011-07-08 12:35:00,20.17,20.18,20.16,20.18,159100.0,11.5457,11.5515,11.54,11.5515,159100.0
2011-07-08 12:40:00,20.18,20.19,20.17,20.19,160400.0,11.5515,11.5572,11.5457,11.5572,160400.0
2011-07-08 12:45:00,20.19,20.19,20.18,20.18,73000.0,11.5572,11.5572,11.5515,11.5515,73000.0
2011-07-08 12:50:00,20.19,20.19,20.16,20.17,321900.0,11.5572,11.5572,11.54,11.5457,321900.0
2011-07-08 12:55:00,20.16,20.17,20.16,20.17,145700.0,11.54,11.5457,11.54,11.5457,145700.0
2011-07-08 13:00:00,20.16,20.17,20.15,20.16,380100.0,11.54,11.5457,11.5343,11.54,380100.0
2011-07-08 13:05:00,20.16,20.16,20.15,20.16,100200.0,11.54,11.54,11.5343,11.54,100200.0
2011-07-08 13:10:00,20.16,20.16,20.14,20.15,349700.0,11.54,11.54,11.5286,11.5343,349700.0
2011-07-08 13:15:00,20.14,20.15,20.13,20.15,217600.0,11.5286,11.5343,11.5228,11.5343,217600.0
2011-07-08 13:20:00,20.15,20.15,20.14,20.14,67000.0,11.5343,11.5343,11.5286,11.5286,67000.0
2011-07-08 13:25:00,20.15,20.17,20.14,20.17,209000.0,11.5343,11.5457,11.5286,11.5457,209000.0
2011-07-08 13:30:00,20.17,20.22,20.16,20.21,754500.0,11.5457,11.5744,11.54,11.5686,754500.0
2011-07-08 13:35:00,20.21,20.21,20.19,20.2,328200.0,11.5686,11.5686,11.5572,11.5629,328200.0
2011-07-08 13:40:00,20.19,20.21,20.19,20.19,306200.0,11.5572,11.5686,11.5572,11.5572,306200.0
2011-07-08 13:45:00,20.19,20.2,20.14,20.14,467600.0,11.5572,11.5629,11.5286,11.5286,467600.0
2011-07-08 13:50:00,20.15,20.15,20.14,20.15,330000.0,11.5343,11.5343,11.5286,11.5343,330000.0
2011-07-08 13:55:00,20.14,20.15,20.12,20.13,376300.0,11.5286,11.5343,11.5171,11.5228,376300.0
2011-07-08 14:00:00,20.12,20.15,20.12,20.13,448000.0,11.5171,11.5343,11.5171,11.5228,448000.0
2011-07-08 14:05:00,20.14,20.14,20.13,20.14,266200.0,11.5286,11.5286,11.5228,11.5286,266200.0
2011-07-08 14:10:00,20.14,20.14,20.13,20.14,197600.0,11.5286,11.5286,11.5228,11.5286,197600.0
2011-07-08 14:15:00,20.14,20.15,20.13,20.14,397200.0,11.5286,11.5343,11.5228,11.5286,397200.0
2011-07-08 14:20:00,20.14,20.15,20.13,20.15,424100.0,11.5286,11.5343,11.5228,11.5343,424100.0
2011-07-08 14:25:00,20.15,20.15,20.14,20.14,183000.0,11.5343,11.5343,11.5286,11.5286,183000.0
2011-07-08 14:30:00,20.15,20.17,20.14,20.17,449300.0,11.5343,11.5457,11.5286,11.5457,449300.0
2011-07-08 14:35:00,20.17,20.17,20.13,20.13,445800.0,11.5457,11.5457,11.5228,11.5228,445800.0
2011-07-08 14:40:00,20.14,20.15,20.13,20.14,339800.0,11.5286,11.5343,11.5228,11.5286,339800.0
2011-07-08 14:45:00,20.14,20.16,20.13,20.15,336100.0,11.5286,11.54,11.5228,11.5343,336100.0
2011-07-08 14:50:00,20.14,20.18,20.14,20.17,779900.0,11.5286,11.5515,11.5286,11.5457,779900.0
2011-07-08 14:55:00,20.18,20.18,20.17,20.17,165500.0,11.5515,11.5515,11.5457,11.5457,165500.0
2011-07-08 15:00:00,20.18,20.21,20.17,20.21,464300.0,11.5515,11.5686,11.5457,11.5686,464300.0
2011-07-08 15:05:00,20.2,20.21,20.17,20.18,317600.0,11.5629,11.5686,11.5457,11.5515,317600.0
2011-07-08 15:10:00,20.18,20.18,20.15,20.17,466100.0,11.5515,11.5515,11.5343,11.5457,466100.0
2011-07-08 15:15:00,20.18,20.18,20.16,20.17,199400.0,11.5515,11.5515,11.54,11.5457,199400.0
2011-07-08 15:20:00,20.17,20.17,20.16,20.16,211700.0,11.5457,11.5457,11.54,11.54,211700.0
2011-07-08 15:25:00,20.17,20.17,20.16,20.17,530200.0,11.5457,11.5457,11.54,11.5457,530200.0
2011-07-08 15:30:00,20.16,20.19,20.16,20.19,276000.0,11.54,11.5572,11.54,11.5572,276000.0
2011-07-08 15:35:00,20.19,20.21,20.18,20.2,962300.0,11.5572,11.5686,11.5515,11.5629,962300.0
2011-07-08 15:40:00,20.19,20.2,20.19,20.19,243800.0,11.5572,11.5629,11.5572,11.5572,243800.0
2011-07-08 15:45:00,20.2,20.2,20.17,20.18,1044500.0,11.5629,11.5629,11.5457,11.5515,1044500.0
2011-07-08 15:50:00,20.18,20.18,20.17,20.17,602400.0,11.5515,11.5515,11.5457,11.5457,602400.0
2011-07-08 15:55:00,20.18,20.19,20.16,20.16,2750300.0,11.5515,11.5572,11.54,11.54,2750300.0
2011-07-11 09:30:00,20.0,20.1,19.93,20.07,2597000.0,11.4484,11.5057,11.4084,11.4885,2597000.0
2011-07-11 09:35:00,20.06,20.15,20.05,20.14,1322100.0,11.4828,11.5343,11.477,11.5286,1322100.0
2011-07-11 09:40:00,20.14,20.18,20.12,20.15,1058000.0,11.5286,11.5515,11.5171,11.5343,1058000.0
2011-07-11 09:45:00,20.16,20.16,20.1,20.13,1372200.0,11.54,11.54,11.5057,11.5228,1372200.0
2011-07-11 09:50:00,20.13,20.17,20.09,20.16,2721500.0,11.5228,11.5457,11.4999,11.54,2721500.0
2011-07-11 09:55:00,20.16,20.16,20.11,20.11,1113100.0,11.54,11.54,11.5114,11.5114,1113100.0
2011-07-11 10:00:00,20.11,20.12,20.04,20.07,1067800.0,11.5114,11.5171,11.4713,11.4885,1067800.0
2011-07-11 10:05:00,20.07,20.08,20.02,20.02,531800.0,11.4885,11.4942,11.4599,11.4599,531800.0
2011-07-11 10:10:00,20.02,20.03,19.96,20.02,1097700.0,11.4599,11.4656,11.4255,11.4599,1097700.0
2011-07-11 10:15:00,20.02,20.05,20.02,20.02,488200.0,11.4599,11.477,11.4599,11.4599,488200.0
2011-07-11 10:20:00,20.02,20.03,19.98,20.01,807300.0,11.4599,11.4656,11.437,11.4541,807300.0
2011-07-11 10:25:00,20.01,20.02,19.99,20.01,809000.0,11.4541,11.4599,11.4427,11.4541,809000.0
2011-07-11 10:30:00,20.01,20.03,19.99,20.02,557100.0,11.4541,11.4656,11.4427,11.4599,557100.0
2011-07-11 10:35:00,20.02,20.03,19.98,20.01,882900.0,11.4599,11.4656,11.437,11.4541,882900.0
2011-07-11 10:40:00,20.01,20.03,20.0,20.03,565000.0,11.4541,11.4656,11.4484,11.4656,565000.0
2011-07-11 10:45:00,20.03,20.06,20.02,20.05,363300.0,11.4656,11.4828,11.4599,11.477,363300.0
2011-07-11 10:50:00,20.06,20.06,20.05,20.06,232200.0,11.4828,11.4828,11.477,11.4828,232200.0
2011-07-11 10:55:00,20.06,20.06,20.01,20.01,623000.0,11.4828,11.4828,11.4541,11.4541,623000.0
2011-07-11 11:00:00,20.01,20.02,19.99,19.99,557200.0,11.4541,11.4599,11.4427,11.4427,557200.0
2011-07-11 11:05:00,20.0,20.02,19.99,20.0,319000.0,11.4484,11.4599,11.4427,11.4484,319000.0
2011-07-11 11:10:00,20.0,20.03,19.99,20.03,343300.0,11.4484,11.4656,11.4427,11.4656,343300.0
2011-07-11 11:15:00,20.03,20.06,20.02,20.04,339500.0,11.4656,11.4828,11.4599,11.4713,339500.0
2011-07-11 11:20:00,20.04,20.06,20.02,20.02,201200.0,11.4713,11.4828,11.4599,11.4599,201200.0
2011-07-11 11:25:00,20.03,20.03,20.01,20.03,288800.0,11.4656,11.4656,11.4541,11.4656,288800.0
2011-07-11 11:30:00,20.03,20.06,20.02,20.04,646200.0,11.4656,11.4828,11.4599,11.4713,646200.0
2011-07-11 11:35:00,20.04,20.05,20.02,20.02,246700.0,11.4713,11.477,11.4599,11.4599,246700.0
2011-07-11 11:40:00,20.02,20.04,20.02,20.03,266300.0,11.4599,11.4713,11.4599,11.4656,266300.0
2011-07-11 11:45:00,20.03,20.05,20.02,20.04,367000.0,11.4656,11.477,11.4599,11.4713,367000.0
2011-07-11 11:50:00,20.04,20.06,20.03,20.05,337900.0,11.4713,11.4828,11.4656,11.477,337900.0
2011-07-11 11:55:00,20.05,20.06,20.02,20.04,297600.0,11.477,11.4828,11.4599,11.4713,297600.0
2011-07-11 12:00:00,20.03,20.04,20.01,20.03,392500.0,11.4656,11.4713,11.4541,11.4656,392500.0
2011-07-11 12:05:00,20.02,20.04,20.02,20.03,206300.0,11.4599,11.4713,11.4599,11.4656,206300.0
2011-07-11 12:10:00,20.03,20.03,20.01,20.02,315500.0,11.4656,11.4656,11.4541,11.4599,315500.0
2011-07-11 12:15:00,20.02,20.03,20.02,20.02,189800.0,11.4599,11.4656,11.4599,11.4599,189800.0
2011-07-11 12:20:00,20.03,20.03,20.02,20.02,183900.0,11.4656,11.4656,11.4599,11.4599,183900.0
2011-07-11 12:25:00,20.02,20.03,20.02,20.02,210800.0,11.4599,11.4656,11.4599,11.4599,210800.0
2011-07-11 12:30:00,20.03,20.03,20.0,20.0,518800.0,11.4656,11.4656,11.4484,11.4484,518800.0
2011-07-11 12:35:00,20.01,20.01,19.98,19.98,246400.0,11.4541,11.4541,11.437,11.437,246400.0
2011-07-11 12:40:00,19.98,19.99,19.98,19.98,82000.0,11.437,11.4427,11.437,11.437,82000.0
2011-07-11 12:45:00,19.98,19.99,19.96,19.96,599000.0,11.437,11.4427,11.4255,11.4255,599000.0
2011-07-11 12:50:00,19.96,19.97,19.96,19.96,264100.0,11.4255,11.4313,11.4255,11.4255,264100.0
2011-07-11 12:55:00,19.96,19.97,19.96,19.96,232400.0,11.4255,11.4313,11.4255,11.4255,232400.0
2011-07-11 13:00:00,19.96,19.97,19.96,19.96,159500.0,11.4255,11.4313,11.4255,11.4255,159500.0
2011-07-11 13:05:00,19.96,19.97,19.94,19.94,415500.0,11.4255,11.4313,11.4141,11.4141,415500.0
2011-07-11 13:10:00,19.95,19.95,19.93,19.95,361800.0,11.4198,11.4198,11.4084,11.4198,361800.0
2011-07-11 13:15:00,19.95,19.95,19.93,19.94,754200.0,11.4198,11.4198,11.4084,11.4141,754200.0
2011-07-11 13:20:00,19.94,19.94,19.93,19.93,139800.0,11.4141,11.4141,11.4084,11.4084,139800.0
2011-07-11 13:25:00,19.93,19.95,19.93,19.94,275600.0,11.4084,11.4198,11.4084,11.4141,275600.0
2011-07-11 13:30:00,19.94,19.95,19.94,19.95,220500.0,11.4141,11.4198,11.4141,11.4198,220500.0
2011-07-11 13:35:00,19.94,19.95,19.94,19.94,171700.0,11.4141,11.4198,11.4141,11.4141,171700.0
2011-07-11 13:40:00,19.94,19.95,19.93,19.93,507900.0,11.4141,11.4198,11.4084,11.4084,507900.0
2011-07-11 13:45:00,19.93,19.94,19.93,19.94,169700.0,11.4084,11.4141,11.4084,11.4141,169700.0
2011-07-11 13:50:00,19.93,19.94,19.93,19.93,179300.0,11.4084,11.4141,11.4084,11.4084,179300.0
2011-07-11 13:55:00,19.94,19.99,19.93,19.98,655200.0,11.4141,11.4427,11.4084,11.437,655200.0
2011-07-11 14:00:00,19.98,20.0,19.98,20.0,550100.0,11.437,11.4484,11.437,11.4484,550100.0
2011-07-11 14:05:00,20.0,20.02,19.99,20.02,504000.0,11.4484,11.4599,11.4427,11.4599,504000.0
2011-07-11 14:10:00,20.01,20.02,20.0,20.0,437300.0,11.4541,11.4599,11.4484,11.4484,437300.0
2011-07-11 14:15:00,20.0,20.01,19.99,19.99,321900.0,11.4484,11.4541,11.4427,11.4427,321900.0
2011-07-11 14:20:00,19.99,20.02,19.98,19.98,995100.0,11.4427,11.4599,11.437,11.437,995100.0
2011-07-11 14:25:00,19.98,20.0,19.98,19.99,319200.0,11.437,11.4484,11.437,11.4427,319200.0
2011-07-11 14:30:00,19.99,20.0,19.96,19.96,517100.0,11.4427,11.4484,11.4255,11.4255,517100.0
2011-07-11 14:35:00,19.96,19.98,19.96,19.96,513300.0,11.4255,11.437,11.4255,11.4255,513300.0
2011-07-11 14:40:00,19.96,19.97,19.95,19.95,332600.0,11.4255,11.4313,11.4198,11.4198,332600.0
2011-07-11 14:45:00,19.96,19.96,19.94,19.95,413100.0,11.4255,11.4255,11.4141,11.4198,413100.0
2011-07-11 14:50:00,19.94,19.96,19.93,19.95,412800.0,11.4141,11.4255,11.4084,11.4198,412800.0
2011-07-11 14:55:00,19.95,19.96,19.93,19.95,417000.0,11.4198,11.4255,11.4084,11.4198,417000.0
2011-07-11 15:00:00,19.94,19.96,19.94,19.96,604500.0,11.4141,11.4255,11.4141,11.4255,604500.0
2011-07-11 15:05:00,19.95,19.96,19.93,19.94,402000.0,11.4198,11.4255,11.4084,11.4141,402000.0
2011-07-11 15:10:00,19.94,19.96,19.93,19.96,309600.0,11.4141,11.4255,11.4084,11.4255,309600.0
2011-07-11 15:15:00,19.95,19.97,19.95,19.97,406000.0,11.4198,11.4313,11.4198,11.4313,406000.0
2011-07-11 15:20:00,19.96,19.98,19.96,19.98,417200.0,11.4255,11.437,11.4255,11.437,417200.0
2011-07-11 15:25:00,19.98,20.02,19.97,20.02,802700.0,11.437,11.4599,11.4313,11.4599,802700.0
2011-07-11 15:30:00,20.02,20.03,20.0,20.02,833200.0,11.4599,11.4656,11.4484,11.4599,833200.0
2011-07-11 15:35:00,20.02,20.03,19.99,20.01,666000.0,11.4599,11.4656,11.4427,11.4541,666000.0
2011-07-11 15:40:00,20.01,20.04,20.0,20.02,809000.0,11.4541,11.4713,11.4484,11.4599,809000.0
2011-07-11 15:45:00,20.02,20.03,19.99,20.0,720400.0,11.4599,11.4656,11.4427,11.4484,720400.0
2011-07-11 15:50:00,20.0,20.0,19.98,19.98,699700.0,11.4484,11.4484,11.437,11.437,699700.0
2011-07-11 15:55:00,19.99,20.04,19.98,20.03,1797100.0,11.4427,11.4713,11.437,11.4656,1797100.0
2011-07-12 09:30:00,20.0,20.15,19.97,20.12,1282100.0,11.4484,11.5343,11.4313,11.5171,1282100.0
2011-07-12 09:35:00,20.12,20.13,20.07,20.08,624500.0,11.5171,11.5228,11.4885,11.4942,624500.0
2011-07-12 09:40:00,20.08,20.11,20.06,20.09,497900.0,11.4942,11.5114,11.4828,11.4999,497900.0
2011-07-12 09:45:00,20.09,20.09,20.05,20.06,398900.0,11.4999,11.4999,11.477,11.4828,398900.0
2011-07-12 09:50:00,20.07,20.07,20.02,20.05,338800.0,11.4885,11.4885,11.4599,11.477,338800.0
2011-07-12 09:55:00,20.04,20.1,20.03,20.1,561300.0,11.4713,11.5057,11.4656,11.5057,561300.0
2011-07-12 10:00:00,20.1,20.12,20.09,20.11,500800.0,11.5057,11.5171,11.4999,11.5114,500800.0
2011-07-12 10:05:00,20.11,20.13,20.1,20.12,469800.0,11.5114,11.5228,11.5057,11.5171,469800.0
2011-07-12 10:10:00,20.12,20.13,20.08,20.08,355200.0,11.5171,11.5228,11.4942,11.4942,355200.0
2011-07-12 10:15:00,20.08,20.1,20.08,20.09,187300.0,11.4942,11.5057,11.4942,11.4999,187300.0
2011-07-12 10:20:00,20.09,20.13,20.08,20.09,544800.0,11.4999,11.5228,11.4942,11.4999,544800.0
2011-07-12 10:25:00,20.09,20.1,20.07,20.09,293300.0,11.4999,11.5057,11.4885,11.4999,293300.0
2011-07-12 10:30:00,20.09,20.11,20.06,20.11,274000.0,11.4999,11.5114,11.4828,11.5114,274000.0
2011-07-12 10:35:00,20.1,20.13,20.1,20.12,238200.0,11.5057,11.5228,11.5057,11.5171,238200.0
2011-07-12 10:40:00,20.13,20.13,20.1,20.1,264200.0,11.5228,11.5228,11.5057,11.5057,264200.0
2011-07-12 10:45:00,20.11,20.13,20.1,20.1,218500.0,11.5114,11.5228,11.5057,11.5057,218500.0
2011-07-12 10:50:00,20.1,20.11,20.06,20.09,301200.0,11.5057,11.5114,11.4828,11.4999,301200.0
2011-07-12 10:55:00,20.09,20.12,20.08,20.12,336500.0,11.4999,11.5171,11.4942,11.5171,336500.0
2011-07-12 11:00:00,20.12,20.15,20.1,20.14,249900.0,11.5171,11.5343,11.5057,11.5286,249900.0
2011-07-12 11:05:00,20.14,20.14,20.11,20.14,284800.0,11.5286,11.5286,11.5114,11.5286,284800.0
2011-07-12 11:10:00,20.14,20.16,20.11,20.12,493300.0,11.5286,11.54,11.5114,11.5171,493300.0
2011-07-12 11:15:00,20.11,20.12,20.08,20.09,210300.0,11.5114,11.5171,11.4942,11.4999,210300.0
2011-07-12 11:20:00,20.08,20.14,20.08,20.13,513300.0,11.4942,11.5286,11.4942,11.5228,513300.0
2011-07-12 11:25:00,20.14,20.15,20.11,20.12,328100.0,11.5286,11.5343,11.5114,11.5171,328100.0
2011-07-12 11:30:00,20.13,20.14,20.12,20.12,131400.0,11.5228,11.5286,11.5171,11.5171,131400.0
2011-07-12 11:35:00,20.12,20.13,20.1,20.1,157100.0,11.5171,11.5228,11.5057,11.5057,157100.0
2011-07-12 11:40:00,20.11,20.17,20.1,20.16,311500.0,11.5114,11.5457,11.5057,11.54,311500.0
2011-07-12 11:45:00,20.17,20.17,20.13,20.13,953700.0,11.5457,11.5457,11.5228,11.5228,953700.0
2011-07-12 11:50:00,20.13,20.15,20.13,20.14,107400.0,11.5228,11.5343,11.5228,11.5286,107400.0
2011-07-12 11:55:00,20.15,20.16,20.14,20.14,457100.0,11.5343,11.54,11.5286,11.5286,457100.0
2011-07-12 12:00:00,20.15,20.15,20.12,20.14,297700.0,11.5343,11.5343,11.5171,11.5286,297700.0
2011-07-12 12:05:00,20.15,20.18,20.14,20.18,655400.0,11.5343,11.5515,11.5286,11.5515,655400.0
2011-07-12 12:10:00,20.18,20.19,20.15,20.16,1342700.0,11.5515,11.5572,11.5343,11.54,1342700.0
2011-07-12 12:15:00,20.16,20.16,20.14,20.15,217700.0,11.54,11.54,11.5286,11.5343,217700.0
2011-07-12 12:20:00,20.15,20.15,20.14,20.15,276800.0,11.5343,11.5343,11.5286,11.5343,276800.0
2011-07-12 12:25:00,20.14,20.15,20.14,20.14,89300.0,11.5286,11.5343,11.5286,11.5286,89300.0
2011-07-12 12:30:00,20.14,20.15,20.13,20.13,200100.0,11.5286,11.5343,11.5228,11.5228,200100.0
2011-07-12 12:35:00,20.14,20.14,20.12,20.14,191300.0,11.5286,11.5286,11.5171,11.5286,191300.0
2011-07-12 12:40:00,20.14,20.14,20.13,20.13,66000.0,11.5286,11.5286,11.5228,11.5228,66000.0
2011-07-12 12:45:00,20.13,20.15,20.13,20.14,109300.0,11.5228,11.5343,11.5228,11.5286,109300.0
2011-07-12 12:50:00,20.14,20.14,20.13,20.14,89400.0,11.5286,11.5286,11.5228,11.5286,89400.0
2011-07-12 12:55:00,20.13,20.16,20.13,20.15,295400.0,11.5228,11.54,11.5228,11.5343,295400.0
2011-07-12 13:00:00,20.14,20.15,20.14,20.15,39700.0,11.5286,11.5343,11.5286,11.5343,39700.0
2011-07-12 13:05:00,20.14,20.17,20.14,20.16,391700.0,11.5286,11.5457,11.5286,11.54,391700.0
2011-07-12 13:10:00,20.16,20.17,20.15,20.16,644000.0,11.54,11.5457,11.5343,11.54,644000.0
2011-07-12 13:15:00,20.15,20.16,20.13,20.14,511100.0,11.5343,11.54,11.5228,11.5286,511100.0
2011-07-12 13:20:00,20.13,20.16,20.13,20.14,239000.0,11.5228,11.54,11.5228,11.5286,239000.0
2011-07-12 13:25:00,20.14,20.16,20.11,20.11,2137200.0,11.5286,11.54,11.5114,11.5114,2137200.0
2011-07-12 13:30:00,20.12,20.13,20.11,20.13,116600.0,11.5171,11.5228,11.5114,11.5228,116600.0
2011-07-12 13:35:00,20.13,20.15,20.12,20.14,525600.0,11.5228,11.5343,11.5171,11.5286,525600.0
2011-07-12 13:40:00,20.13,20.14,20.13,20.14,249300.0,11.5228,11.5286,11.5228,11.5286,249300.0
2011-07-12 13:45:00,20.14,20.15,20.13,20.14,89500.0,11.5286,11.5343,11.5228,11.5286,89500.0
2011-07-12 13:50:00,20.14,20.15,20.13,20.13,183000.0,11.5286,11.5343,11.5228,11.5228,183000.0
2011-07-12 13:55:00,20.13,20.14,20.13,20.13,49000.0,11.5228,11.5286,11.5228,11.5228,49000.0
2011-07-12 14:00:00,20.13,20.17,20.13,20.15,725200.0,11.5228,11.5457,11.5228,11.5343,725200.0
2011-07-12 14:05:00,20.14,20.18,20.14,20.17,354500.0,11.5286,11.5515,11.5286,11.5457,354500.0
2011-07-12 14:10:00,20.17,20.2,20.17,20.19,1504800.0,11.5457,11.5629,11.5457,11.5572,1504800.0
2011-07-12 14:15:00,20.19,20.2,20.18,20.2,958300.0,11.5572,11.5629,11.5515,11.5629,958300.0
2011-07-12 14:20:00,20.2,20.2,20.16,20.17,1094400.0,11.5629,11.5629,11.54,11.5457,1094400.0
2011-07-12 14:25:00,20.17,20.2,20.15,20.17,817400.0,11.5457,11.5629,11.5343,11.5457,817400.0
2011-07-12 14:30:00,20.17,20.18,20.15,20.17,627300.0,11.5457,11.5515,11.5343,11.5457,627300.0
2011-07-12 14:35:00,20.16,20.17,20.12,20.14,1124200.0,11.54,11.5457,11.5171,11.5286,1124200.0
2011-07-12 14:40:00,20.13,20.16,20.13,20.16,565500.0,11.5228,11.54,11.5228,11.54,565500.0
2011-07-12 14:45:00,20.15,20.17,20.15,20.17,299500.0,11.5343,11.5457,11.5343,11.5457,299500.0
2011-07-12 14:50:00,20.17,20.18,20.14,20.15,504300.0,11.5457,11.5515,11.5286,11.5343,504300.0
2011-07-12 14:55:00,20.15,20.16,20.14,20.16,435900.0,11.5343,11.54,11.5286,11.54,435900.0
2011-07-12 15:00:00,20.15,20.17,20.15,20.16,388500.0,11.5343,11.5457,11.5343,11.54,388500.0
2011-07-12 15:05:00,20.15,20.17,20.13,20.13,428500.0,11.5343,11.5457,11.5228,11.5228,428500.0
2011-07-12 15:10:00,20.14,20.14,20.1,20.1,212800.0,11.5286,11.5286,11.5057,11.5057,212800.0
2011-07-12 15:15:00,20.1,20.14,20.1,20.14,353700.0,11.5057,11.5286,11.5057,11.5286,353700.0
2011-07-12 15:20:00,20.14,20.15,20.11,20.12,856200.0,11.5286,11.5343,11.5114,11.5171,856200.0
2011-07-12 15:25:00,20.11,20.14,20.1,20.14,631800.0,11.5114,11.5286,11.5057,11.5286,631800.0
2011-07-12 15:30:00,20.13,20.14,20.11,20.11,838800.0,11.5228,11.5286,11.5114,11.5114,838800.0
2011-07-12 15:35:00,20.11,20.14,20.1,20.14,381200.0,11.5114,11.5286,11.5057,11.5286,381200.0
2011-07-12 15:40:00,20.13,20.14,20.11,20.12,485200.0,11.5228,11.5286,11.5114,11.5171,485200.0
2011-07-12 15:45:00,20.12,20.13,20.02,20.02,923300.0,11.5171,11.5228,11.4599,11.4599,923300.0
2011-07-12 15:50:00,20.02,20.04,20.0,20.01,1347400.0,11.4599,11.4713,11.4484,11.4541,1347400.0
2011-07-12 15:55:00,20.0,20.02,20.0,20.01,2203800.0,11.4484,11.4599,11.4484,11.4541,2203800.0
2011-07-13 09:30:00,20.09,20.09,20.02,20.03,706100.0,11.4999,11.4999,11.4599,11.4656,706100.0
2011-07-13 09:35:00,20.02,20.05,20.0,20.0,688400.0,11.4599,11.477,11.4484,11.4484,688400.0
2011-07-13 09:40:00,20.01,20.05,20.0,20.04,551200.0,11.4541,11.477,11.4484,11.4713,551200.0
2011-07-13 09:45:00,20.05,20.13,20.05,20.08,793700.0,11.477,11.5228,11.477,11.4942,793700.0
2011-07-13 09:50:00,20.09,20.11,20.07,20.09,510700.0,11.4999,11.5114,11.4885,11.4999,510700.0
2011-07-13 09:55:00,20.1,20.1,20.09,20.09,289400.0,11.5057,11.5057,11.4999,11.4999,289400.0
2011-07-13 10:00:00,20.1,20.15,20.09,20.13,1899100.0,11.5057,11.5343,11.4999,11.5228,1899100.0
2011-07-13 10:05:00,20.13,20.16,20.12,20.13,709300.0,11.5228,11.54,11.5171,11.5228,709300.0
2011-07-13 10:10:00,20.14,20.15,20.12,20.13,757500.0,11.5286,11.5343,11.5171,11.5228,757500.0
2011-07-13 10:15:00,20.13,20.15,20.13,20.13,662500.0,11.5228,11.5343,11.5228,11.5228,662500.0
2011-07-13 10:20:00,20.13,20.14,20.09,20.09,378300.0,11.5228,11.5286,11.4999,11.4999,378300.0
2011-07-13 10:25:00,20.09,20.1,20.05,20.05,541100.0,11.4999,11.5057,11.477,11.477,541100.0
2011-07-13 10:30:00,20.05,20.09,20.04,20.09,1434900.0,11.477,11.4999,11.4713,11.4999,1434900.0
2011-07-13 10:35:00,20.09,20.11,20.07,20.07,431000.0,11.4999,11.5114,11.4885,11.4885,431000.0
2011-07-13 10:40:00,20.07,20.1,20.07,20.09,176700.0,11.4885,11.5057,11.4885,11.4999,176700.0
2011-07-13 10:45:00,20.1,20.1,20.09,20.1,211900.0,11.5057,11.5057,11.4999,11.5057,211900.0
2011-07-13 10:50:00,20.1,20.1,20.08,20.09,207700.0,11.5057,11.5057,11.4942,11.4999,207700.0
2011-07-13 10:55:00,20.09,20.1,20.08,20.09,329400.0,11.4999,11.5057,11.4942,11.4999,329400.0
2011-07-13 11:00:00,20.09,20.1,20.09,20.1,225400.0,11.4999,11.5057,11.4999,11.5057,225400.0
2011-07-13 11:05:00,20.09,20.11,20.08,20.09,481400.0,11.4999,11.5114,11.4942,11.4999,481400.0
2011-07-13 11:10:00,20.08,20.09,20.05,20.07,357500.0,11.4942,11.4999,11.477,11.4885,357500.0
2011-07-13 11:15:00,20.07,20.12,20.06,20.12,298300.0,11.4885,11.5171,11.4828,11.5171,298300.0
2011-07-13 11:20:00,20.12,20.15,20.11,20.15,532900.0,11.5171,11.5343,11.5114,11.5343,532900.0
2011-07-13 11:25:00,20.15,20.19,20.14,20.18,328400.0,11.5343,11.5572,11.5286,11.5515,328400.0
2011-07-13 11:30:00,20.19,20.2,20.18,20.2,511500.0,11.5572,11.5629,11.5515,11.5629,511500.0
2011-07-13 11:35:00,20.2,20.2,20.18,20.19,644000.0,11.5629,11.5629,11.5515,11.5572,644000.0
2011-07-13 11:40:00,20.19,20.2,20.15,20.15,534200.0,11.5572,11.5629,11.5343,11.5343,534200.0
2011-07-13 11:45:00,20.16,20.17,20.14,20.15,401200.0,11.54,11.5457,11.5286,11.5343,401200.0
2011-07-13 11:50:00,20.14,20.15,20.11,20.11,358200.0,11.5286,11.5343,11.5114,11.5114,358200.0
2011-07-13 11:55:00,20.11,20.12,20.11,20.11,69900.0,11.5114,11.5171,11.5114,11.5114,69900.0
2011-07-13 12:00:00,20.11,20.13,20.1,20.12,238900.0,11.5114,11.5228,11.5057,11.5171,238900.0
2011-07-13 12:05:00,20.11,20.13,20.11,20.12,82900.0,11.5114,11.5228,11.5114,11.5171,82900.0
2011-07-13 12:10:00,20.13,20.15,20.12,20.15,314900.0,11.5228,11.5343,11.5171,11.5343,314900.0
2011-07-13 12:15:00,20.14,20.15,20.14,20.15,55600.0,11.5286,11.5343,11.5286,11.5343,55600.0
2011-07-13 12:20:00,20.15,20.15,20.14,20.15,79700.0,11.5343,11.5343,11.5286,11.5343,79700.0
2011-07-13 12:25:00,20.14,20.15,20.14,20.15,101600.0,11.5286,11.5343,11.5286,11.5343,101600.0
2011-07-13 12:30:00,20.15,20.15,20.14,20.14,62200.0,11.5343,11.5343,11.5286,11.5286,62200.0
2011-07-13 12:35:00,20.14,20.15,20.14,20.15,104100.0,11.5286,11.5343,11.5286,11.5343,104100.0
2011-07-13 12:40:00,20.15,20.15,20.14,20.14,88500.0,11.5343,11.5343,11.5286,11.5286,88500.0
2011-07-13 12:45:00,20.15,20.16,20.13,20.13,1246000.0,11.5343,11.54,11.5228,11.5228,1246000.0
2011-07-13 12:50:00,20.13,20.14,20.12,20.14,142100.0,11.5228,11.5286,11.5171,11.5286,142100.0
2011-07-13 12:55:00,20.13,20.14,20.13,20.14,102000.0,11.5228,11.5286,11.5228,11.5286,102000.0
2011-07-13 13:00:00,20.14,20.14,20.12,20.13,250300.0,11.5286,11.5286,11.5171,11.5228,250300.0
2011-07-13 13:05:00,20.13,20.14,20.12,20.14,270500.0,11.5228,11.5286,11.5171,11.5286,270500.0
2011-07-13 13:10:00,20.14,20.14,20.13,20.14,63800.0,11.5286,11.5286,11.5228,11.5286,63800.0
2011-07-13 13:15:00,20.14,20.14,20.09,20.1,422400.0,11.5286,11.5286,11.4999,11.5057,422400.0
2011-07-13 13:20:00,20.1,20.1,20.09,20.1,94300.0,11.5057,11.5057,11.4999,11.5057,94300.0
2011-07-13 13:25:00,20.1,20.1,20.09,20.1,36300.0,11.5057,11.5057,11.4999,11.5057,36300.0
2011-07-13 13:30:00,20.1,20.12,20.09,20.11,210300.0,11.5057,11.5171,11.4999,11.5114,210300.0
2011-07-13 13:35:00,20.12,20.12,20.1,20.11,267600.0,11.5171,11.5171,11.5057,11.5114,267600.0
2011-07-13 13:40:00,20.1,20.11,20.1,20.11,32300.0,11.5057,11.5114,11.5057,11.5114,32300.0
2011-07-13 13:45:00,20.1,20.11,20.1,20.1,84500.0,11.5057,11.5114,11.5057,11.5057,84500.0
2011-07-13 13:50:00,20.1,20.11,20.07,20.07,197100.0,11.5057,11.5114,11.4885,11.4885,197100.0
2011-07-13 13:55:00,20.07,20.08,20.07,20.07,80800.0,11.4885,11.4942,11.4885,11.4885,80800.0
2011-07-13 14:00:00,20.07,20.09,20.06,20.08,225700.0,11.4885,11.4999,11.4828,11.4942,225700.0
2011-07-13 14:05:00,20.08,20.1,20.08,20.08,230100.0,11.4942,11.5057,11.4942,11.4942,230100.0
2011-07-13 14:10:00,20.09,20.09,20.06,20.06,136700.0,11.4999,11.4999,11.4828,11.4828,136700.0
2011-07-13 14:15:00,20.06,20.09,20.06,20.08,180300.0,11.4828,11.4999,11.4828,11.4942,180300.0
2011-07-13 14:20:00,20.08,20.09,20.06,20.06,154600.0,11.4942,11.4999,11.4828,11.4828,154600.0
2011-07-13 14:25:00,20.07,20.08,20.06,20.07,148000.0,11.4885,11.4942,11.4828,11.4885,148000.0
2011-07-13 14:30:00,20.08,20.1,20.07,20.09,131900.0,11.4942,11.5057,11.4885,11.4999,131900.0
2011-07-13 14:35:00,20.1,20.1,20.09,20.1,279000.0,11.5057,11.5057,11.4999,11.5057,279000.0
2011-07-13 14:40:00,20.1,20.1,20.06,20.07,241100.0,11.5057,11.5057,11.4828,11.4885,241100.0
2011-07-13 14:45:00,20.07,20.09,20.06,20.09,169700.0,11.4885,11.4999,11.4828,11.4999,169700.0
2011-07-13 14:50:00,20.08,20.11,20.08,20.1,229600.0,11.4942,11.5114,11.4942,11.5057,229600.0
2011-07-13 14:55:00,20.1,20.1,20.09,20.09,94600.0,11.5057,11.5057,11.4999,11.4999,94600.0
2011-07-13 15:00:00,20.09,20.12,20.09,20.11,591800.0,11.4999,11.5171,11.4999,11.5114,591800.0
2011-07-13 15:05:00,20.11,20.11,20.05,20.05,573000.0,11.5114,11.5114,11.477,11.477,573000.0
2011-07-13 15:10:00,20.05,20.06,20.0,20.02,385600.0,11.477,11.4828,11.4484,11.4599,385600.0
2011-07-13 15:15:00,20.02,20.04,19.99,20.0,773700.0,11.4599,11.4713,11.4427,11.4484,773700.0
2011-07-13 15:20:00,19.99,20.01,19.98,19.98,1068000.0,11.4427,11.4541,11.437,11.437,1068000.0
2011-07-13 15:25:00,19.99,20.0,19.97,19.99,1218200.0,11.4427,11.4484,11.4313,11.4427,1218200.0
2011-07-13 15:30:00,20.0,20.0,19.94,19.95,756800.0,11.4484,11.4484,11.4141,11.4198,756800.0
2011-07-13 15:35:00,19.94,19.96,19.91,19.91,1067700.0,11.4141,11.4255,11.3969,11.3969,1067700.0
2011-07-13 15:40:00,19.92,19.96,19.9,19.96,1901900.0,11.4026,11.4255,11.3912,11.4255,1901900.0
2011-07-13 15:45:00,19.96,19.98,19.95,19.97,1508100.0,11.4255,11.437,11.4198,11.4313,1508100.0
2011-07-13 15:50:00,19.97,20.01,19.96,20.0,1810000.0,11.4313,11.4541,11.4255,11.4484,1810000.0
2011-07-13 15:55:00,19.99,20.02,19.98,19.98,3958800.0,11.4427,11.4599,11.437,11.437,3958800.0
2011-07-14 09:30:00,19.98,20.01,19.88,19.89,1357000.0,11.437,11.4541,11.3797,11.3855,1357000.0
2011-07-14 09:35:00,19.88,19.89,19.86,19.88,667600.0,11.3797,11.3855,11.3683,11.3797,667600.0
2011-07-14 09:40:00,19.88,19.95,19.87,19.88,669500.0,11.3797,11.4198,11.374,11.3797,669500.0
2011-07-14 09:45:00,19.88,19.92,19.87,19.91,483600.0,11.3797,11.4026,11.374,11.3969,483600.0
2011-07-14 09:50:00,19.91,19.98,19.91,19.98,501700.0,11.3969,11.437,11.3969,11.437,501700.0
2011-07-14 09:55:00,19.97,19.98,19.96,19.96,241900.0,11.4313,11.437,11.4255,11.4255,241900.0
2011-07-14 10:00:00,19.97,19.99,19.96,19.97,313500.0,11.4313,11.4427,11.4255,11.4313,313500.0
2011-07-14 10:05:00,19.96,19.97,19.92,19.95,1216200.0,11.4255,11.4313,11.4026,11.4198,1216200.0
2011-07-14 10:10:00,19.95,19.96,19.92,19.93,330800.0,11.4198,11.4255,11.4026,11.4084,330800.0
2011-07-14 10:15:00,19.93,19.95,19.92,19.95,312600.0,11.4084,11.4198,11.4026,11.4198,312600.0
2011-07-14 10:20:00,19.95,19.95,19.92,19.92,258000.0,11.4198,11.4198,11.4026,11.4026,258000.0
2011-07-14 10:25:00,19.93,19.95,19.92,19.95,396200.0,11.4084,11.4198,11.4026,11.4198,396200.0
2011-07-14 10:30:00,19.95,19.95,19.91,19.92,414000.0,11.4198,11.4198,11.3969,11.4026,414000.0
2011-07-14 10:35:00,19.92,19.93,19.9,19.92,420700.0,11.4026,11.4084,11.3912,11.4026,420700.0
2011-07-14 10:40:00,19.91,19.92,19.88,19.91,673700.0,11.3969,11.4026,11.3797,11.3969,673700.0
2011-07-14 10:45:00,19.91,19.91,19.88,19.89,283500.0,11.3969,11.3969,11.3797,11.3855,283500.0
2011-07-14 10:50:00,19.88,19.89,19.86,19.88,666400.0,11.3797,11.3855,11.3683,11.3797,666400.0
2011-07-14 10:55:00,19.88,19.88,19.83,19.87,847600.0,11.3797,11.3797,11.3511,11.374,847600.0
2011-07-14 11:00:00,19.87,19.91,19.86,19.89,695800.0,11.374,11.3969,11.3683,11.3855,695800.0
2011-07-14 11:05:00,19.9,19.92,19.89,19.9,459600.0,11.3912,11.4026,11.3855,11.3912,459600.0
2011-07-14 11:10:00,19.9,19.9,19.87,19.87,434400.0,11.3912,11.3912,11.374,11.374,434400.0
2011-07-14 11:15:00,19.87,19.89,19.86,19.87,375400.0,11.374,11.3855,11.3683,11.374,375400.0
2011-07-14 11:20:00,19.87,19.88,19.87,19.87,160100.0,11.374,11.3797,11.374,11.374,160100.0
2011-07-14 11:25:00,19.88,19.89,19.87,19.87,268900.0,11.3797,11.3855,11.374,11.374,268900.0
2011-07-14 11:30:00,19.88,19.88,19.85,19.86,267900.0,11.3797,11.3797,11.3626,11.3683,267900.0
2011-07-14 11:35:00,19.87,19.88,19.86,19.87,308100.0,11.374,11.3797,11.3683,11.374,308100.0
2011-07-14 11:40:00,19.86,19.88,19.86,19.88,106900.0,11.3683,11.3797,11.3683,11.3797,106900.0
2011-07-14 11:45:00,19.88,19.9,19.87,19.9,257900.0,11.3797,11.3912,11.374,11.3912,257900.0
2011-07-14 11:50:00,19.89,19.9,19.87,19.87,231500.0,11.3855,11.3912,11.374,11.374,231500.0
2011-07-14 11:55:00,19.87,19.9,19.87,19.9,148200.0,11.374,11.3912,11.374,11.3912,148200.0
2011-07-14 12:00:00,19.89,19.9,19.87,19.87,330200.0,11.3855,11.3912,11.374,11.374,330200.0
2011-07-14 12:05:00,19.87,19.89,19.87,19.87,389800.0,11.374,11.3855,11.374,11.374,389800.0
2011-07-14 12:10:00,19.88,19.88,19.87,19.88,135700.0,11.3797,11.3797,11.374,11.3797,135700.0
2011-07-14 12:15:00,19.88,19.89,19.86,19.86,598300.0,11.3797,11.3855,11.3683,11.3683,598300.0
2011-07-14 12:20:00,19.87,19.87,19.85,19.86,227100.0,11.374,11.374,11.3626,11.3683,227100.0
2011-07-14 12:25:00,19.86,19.86,19.85,19.86,187800.0,11.3683,11.3683,11.3626,11.3683,187800.0
2011-07-14 12:30:00,19.86,19.86,19.85,19.86,205900.0,11.3683,11.3683,11.3626,11.3683,205900.0
2011-07-14 12:35:00,19.86,19.86,19.85,19.86,101700.0,11.3683,11.3683,11.3626,11.3683,101700.0
2011-07-14 12:40:00,19.86,19.88,19.85,19.88,281800.0,11.3683,11.3797,11.3626,11.3797,281800.0
2011-07-14 12:45:00,19.88,19.88,19.86,19.87,277000.0,11.3797,11.3797,11.3683,11.374,277000.0
2011-07-14 12:50:00,19.86,19.87,19.82,19.83,455300.0,11.3683,11.374,11.3454,11.3511,455300.0
2011-07-14 12:55:00,19.83,19.84,19.82,19.84,119600.0,11.3511,11.3568,11.3454,11.3568,119600.0
2011-07-14 13:00:00,19.84,19.85,19.82,19.83,338700.0,11.3568,11.3626,11.3454,11.3511,338700.0
2011-07-14 13:05:00,19.82,19.86,19.82,19.86,270300.0,11.3454,11.3683,11.3454,11.3683,270300.0
2011-07-14 13:10:00,19.86,19.86,19.83,19.83,180900.0,11.3683,11.3683,11.3511,11.3511,180900.0
2011-07-14 13:15:00,19.84,19.84,19.82,19.82,177500.0,11.3568,11.3568,11.3454,11.3454,177500.0
2011-07-14 13:20:00,19.82,19.84,19.8,19.83,807300.0,11.3454,11.3568,11.3339,11.3511,807300.0
2011-07-14 13:25:00,19.84,19.87,19.82,19.87,581700.0,11.3568,11.374,11.3454,11.374,581700.0
2011-07-14 13:30:00,19.87,19.93,19.86,19.92,1855200.0,11.374,11.4084,11.3683,11.4026,1855200.0
2011-07-14 13:35:00,19.91,19.92,19.87,19.89,802700.0,11.3969,11.4026,11.374,11.3855,802700.0
2011-07-14 13:40:00,19.89,19.92,19.89,19.9,201800.0,11.3855,11.4026,11.3855,11.3912,201800.0
2011-07-14 13:45:00,19.9,19.91,19.88,19.89,266600.0,11.3912,11.3969,11.3797,11.3855,266600.0
2011-07-14 13:50:00,19.89,19.9,19.88,19.89,311400.0,11.3855,11.3912,11.3797,11.3855,311400.0
2011-07-14 13:55:00,19.89,19.92,19.89,19.92,270400.0,11.3855,11.4026,11.3855,11.4026,270400.0
2011-07-14 14:00:00,19.92,19.94,19.91,19.94,418200.0,11.4026,11.4141,11.3969,11.4141,418200.0
2011-07-14 14:05:00,19.94,19.95,19.92,19.95,311900.0,11.4141,11.4198,11.4026,11.4198,311900.0
2011-07-14 14:10:00,19.95,19.98,19.94,19.96,816900.0,11.4198,11.437,11.4141,11.4255,816900.0
2011-07-14 14:15:00,19.95,19.95,19.94,19.95,170800.0,11.4198,11.4198,11.4141,11.4198,170800.0
2011-07-14 14:20:00,19.95,19.96,19.93,19.94,199900.0,11.4198,11.4255,11.4084,11.4141,199900.0
2011-07-14 14:25:00,19.94,19.95,19.9,19.93,567800.0,11.4141,11.4198,11.3912,11.4084,567800.0
2011-07-14 14:30:00,19.92,19.93,19.92,19.92,102600.0,11.4026,11.4084,11.4026,11.4026,102600.0
2011-07-14 14:35:00,19.92,19.93,19.91,19.93,234100.0,11.4026,11.4084,11.3969,11.4084,234100.0
2011-07-14 14:40:00,19.93,19.95,19.92,19.95,131600.0,11.4084,11.4198,11.4026,11.4198,131600.0
2011-07-14 14:45:00,19.95,19.95,19.91,19.91,345500.0,11.4198,11.4198,11.3969,11.3969,345500.0
2011-07-14 14:50:00,19.91,19.92,19.91,19.91,91800.0,11.3969,11.4026,11.3969,11.3969,91800.0
2011-07-14 14:55:00,19.91,19.92,19.9,19.91,270000.0,11.3969,11.4026,11.3912,11.3969,270000.0
2011-07-14 15:00:00,19.92,19.94,19.91,19.94,149400.0,11.4026,11.4141,11.3969,11.4141,149400.0
2011-07-14 15:05:00,19.93,19.94,19.9,19.91,359400.0,11.4084,11.4141,11.3912,11.3969,359400.0
2011-07-14 15:10:00,19.91,19.91,19.89,19.91,214600.0,11.3969,11.3969,11.3855,11.3969,214600.0
2011-07-14 15:15:00,19.91,19.92,19.89,19.89,445400.0,11.3969,11.4026,11.3855,11.3855,445400.0
2011-07-14 15:20:00,19.9,19.93,19.89,19.91,362600.0,11.3912,11.4084,11.3855,11.3969,362600.0
2011-07-14 15:25:00,19.9,19.92,19.89,19.9,344000.0,11.3912,11.4026,11.3855,11.3912,344000.0
2011-07-14 15:30:00,19.9,19.9,19.89,19.9,122700.0,11.3912,11.3912,11.3855,11.3912,122700.0
2011-07-14 15:35:00,19.9,19.93,19.89,19.9,599800.0,11.3912,11.4084,11.3855,11.3912,599800.0
2011-07-14 15:40:00,19.91,19.91,19.88,19.88,469300.0,11.3969,11.3969,11.3797,11.3797,469300.0
2011-07-14 15:45:00,19.88,19.88,19.86,19.87,413300.0,11.3797,11.3797,11.3683,11.374,413300.0
2011-07-14 15:50:00,19.88,19.88,19.81,19.84,879300.0,11.3797,11.3797,11.3397,11.3568,879300.0
2011-07-14 15:55:00,19.84,19.91,19.83,19.9,1286900.0,11.3568,11.3969,11.3511,11.3912,1286900.0
2011-07-15 09:30:00,19.83,19.94,19.75,19.94,5869800.0,11.3511,11.4141,11.3053,11.4141,5869800.0
2011-07-15 09:35:00,19.93,19.94,19.87,19.9,383200.0,11.4084,11.4141,11.374,11.3912,383200.0
2011-07-15 09:40:00,19.89,19.9,19.89,19.9,366000.0,11.3855,11.3912,11.3855,11.3912,366000.0
2011-07-15 09:45:00,19.9,19.9,19.88,19.89,405600.0,11.3912,11.3912,11.3797,11.3855,405600.0
2011-07-15 09:50:00,19.88,19.92,19.84,19.86,549400.0,11.3797,11.4026,11.3568,11.3683,549400.0
2011-07-15 09:55:00,19.86,19.89,19.81,19.85,705600.0,11.3683,11.3855,11.3397,11.3626,705600.0
2011-07-15 10:00:00,19.84,19.9,19.84,19.88,603400.0,11.3568,11.3912,11.3568,11.3797,603400.0
2011-07-15 10:05:00,19.88,19.9,19.87,19.9,735100.0,11.3797,11.3912,11.374,11.3912,735100.0
2011-07-15 10:10:00,19.89,19.9,19.88,19.89,418100.0,11.3855,11.3912,11.3797,11.3855,418100.0
2011-07-15 10:15:00,19.9,19.9,19.83,19.83,1352100.0,11.3912,11.3912,11.3511,11.3511,1352100.0
2011-07-15 10:20:00,19.83,19.84,19.78,19.82,727600.0,11.3511,11.3568,11.3225,11.3454,727600.0
2011-07-15 10:25:00,19.82,19.84,19.8,19.83,833700.0,11.3454,11.3568,11.3339,11.3511,833700.0
2011-07-15 10:30:00,19.83,19.84,19.78,19.78,1777300.0,11.3511,11.3568,11.3225,11.3225,1777300.0
2011-07-15 10:35:00,19.78,19.79,19.76,19.76,593600.0,11.3225,11.3282,11.311,11.311,593600.0
2011-07-15 10:40:00,19.77,19.81,19.75,19.8,716400.0,11.3168,11.3397,11.3053,11.3339,716400.0
2011-07-15 10:45:00,19.8,19.81,19.77,19.77,364900.0,11.3339,11.3397,11.3168,11.3168,364900.0
2011-07-15 10:50:00,19.77,19.8,19.77,19.78,416500.0,11.3168,11.3339,11.3168,11.3225,416500.0
2011-07-15 10:55:00,19.78,19.79,19.76,19.76,205700.0,11.3225,11.3282,11.311,11.311,205700.0
2011-07-15 11:00:00,19.76,19.77,19.73,19.75,622400.0,11.311,11.3168,11.2939,11.3053,622400.0
2011-07-15 11:05:00,19.75,19.76,19.73,19.73,660700.0,11.3053,11.311,11.2939,11.2939,660700.0
2011-07-15 11:10:00,19.73,19.77,19.73,19.76,888400.0,11.2939,11.3168,11.2939,11.311,888400.0
2011-07-15 11:15:00,19.75,19.78,19.75,19.77,584200.0,11.3053,11.3225,11.3053,11.3168,584200.0
2011-07-15 11:20:00,19.77,19.78,19.75,19.78,755900.0,11.3168,11.3225,11.3053,11.3225,755900.0
2011-07-15 11:25:00,19.78,19.78,19.77,19.78,120000.0,11.3225,11.3225,11.3168,11.3225,120000.0
2011-07-15 11:30:00,19.77,19.78,19.76,19.77,366400.0,11.3168,11.3225,11.311,11.3168,366400.0
2011-07-15 11:35:00,19.77,19.79,19.76,19.77,449600.0,11.3168,11.3282,11.311,11.3168,449600.0
2011-07-15 11:40:00,19.77,19.78,19.76,19.77,138500.0,11.3168,11.3225,11.311,11.3168,138500.0
2011-07-15 11:45:00,19.78,19.78,19.76,19.76,311300.0,11.3225,11.3225,11.311,11.311,311300.0
2011-07-15 11:50:00,19.77,19.78,19.76,19.77,370600.0,11.3168,11.3225,11.311,11.3168,370600.0
2011-07-15 11:55:00,19.77,19.78,19.76,19.76,164500.0,11.3168,11.3225,11.311,11.311,164500.0
2011-07-15 12:00:00,19.76,19.81,19.75,19.81,737900.0,11.311,11.3397,11.3053,11.3397,737900.0
2011-07-15 12:05:00,19.81,19.84,19.78,19.78,501800.0,11.3397,11.3568,11.3225,11.3225,501800.0
2011-07-15 12:10:00,19.78,19.79,19.78,19.79,235000.0,11.3225,11.3282,11.3225,11.3282,235000.0
2011-07-15 12:15:00,19.79,19.8,19.77,19.77,376700.0,11.3282,11.3339,11.3168,11.3168,376700.0
2011-07-15 12:20:00,19.78,19.78,19.76,19.76,128800.0,11.3225,11.3225,11.311,11.311,128800.0
2011-07-15 12:25:00,19.77,19.77,19.75,19.76,226500.0,11.3168,11.3168,11.3053,11.311,226500.0
2011-07-15 12:30:00,19.76,19.77,19.75,19.76,143800.0,11.311,11.3168,11.3053,11.311,143800.0
2011-07-15 12:35:00,19.76,19.77,19.75,19.76,475100.0,11.311,11.3168,11.3053,11.311,475100.0
2011-07-15 12:40:00,19.76,19.76,19.72,19.72,577500.0,11.311,11.311,11.2881,11.2881,577500.0
2011-07-15 12:45:00,19.72,19.73,19.7,19.71,437600.0,11.2881,11.2939,11.2767,11.2824,437600.0
2011-07-15 12:50:00,19.71,19.72,19.7,19.71,439400.0,11.2824,11.2881,11.2767,11.2824,439400.0
2011-07-15 12:55:00,19.71,19.72,19.69,19.7,863400.0,11.2824,11.2881,11.271,11.2767,863400.0
2011-07-15 13:00:00,19.7,19.71,19.67,19.68,506000.0,11.2767,11.2824,11.2595,11.2652,506000.0
2011-07-15 13:05:00,19.68,19.7,19.67,19.69,519000.0,11.2652,11.2767,11.2595,11.271,519000.0
2011-07-15 13:10:00,19.69,19.7,19.68,19.69,239900.0,11.271,11.2767,11.2652,11.271,239900.0
2011-07-15 13:15:00,19.68,19.71,19.68,19.7,181300.0,11.2652,11.2824,11.2652,11.2767,181300.0
2011-07-15 13:20:00,19.7,19.72,19.7,19.72,226500.0,11.2767,11.2881,11.2767,11.2881,226500.0
2011-07-15 13:25:00,19.72,19.75,19.71,19.72,473500.0,11.2881,11.3053,11.2824,11.2881,473500.0
2011-07-15 13:30:00,19.73,19.73,19.71,19.71,203400.0,11.2939,11.2939,11.2824,11.2824,203400.0
2011-07-15 13:35:00,19.71,19.72,19.71,19.71,118500.0,11.2824,11.2881,11.2824,11.2824,118500.0
2011-07-15 13:40:00,19.71,19.71,19.7,19.7,231000.0,11.2824,11.2824,11.2767,11.2767,231000.0
2011-07-15 13:45:00,19.7,19.71,19.7,19.7,156900.0,11.2767,11.2824,11.2767,11.2767,156900.0
2011-07-15 13:50:00,19.7,19.71,19.68,19.68,301100.0,11.2767,11.2824,11.2652,11.2652,301100.0
2011-07-15 13:55:00,19.69,19.69,19.66,19.67,317600.0,11.271,11.271,11.2538,11.2595,317600.0
2011-07-15 14:00:00,19.67,19.68,19.66,19.67,406400.0,11.2595,11.2652,11.2538,11.2595,406400.0
2011-07-15 14:05:00,19.66,19.67,19.66,19.66,249200.0,11.2538,11.2595,11.2538,11.2538,249200.0
2011-07-15 14:10:00,19.66,19.7,19.66,19.7,315300.0,11.2538,11.2767,11.2538,11.2767,315300.0
2011-07-15 14:15:00,19.7,19.7,19.69,19.69,345200.0,11.2767,11.2767,11.271,11.271,345200.0
2011-07-15 14:20:00,19.7,19.7,19.68,19.68,515400.0,11.2767,11.2767,11.2652,11.2652,515400.0
2011-07-15 14:25:00,19.69,19.69,19.67,19.68,204300.0,11.271,11.271,11.2595,11.2652,204300.0
2011-07-15 14:30:00,19.67,19.69,19.67,19.69,284500.0,11.2595,11.271,11.2595,11.271,284500.0
2011-07-15 14:35:00,19.68,19.69,19.68,19.69,344400.0,11.2652,11.271,11.2652,11.271,344400.0
2011-07-15 14:40:00,19.68,19.7,19.67,19.7,778200.0,11.2652,11.2767,11.2595,11.2767,778200.0
2011-07-15 14:45:00,19.7,19.71,19.69,19.7,656700.0,11.2767,11.2824,11.271,11.2767,656700.0
2011-07-15 14:50:00,19.7,19.7,19.68,19.69,250400.0,11.2767,11.2767,11.2652,11.271,250400.0
2011-07-15 14:55:00,19.69,19.71,19.68,19.69,744400.0,11.271,11.2824,11.2652,11.271,744400.0
2011-07-15 15:00:00,19.7,19.71,19.69,19.7,599200.0,11.2767,11.2824,11.271,11.2767,599200.0
2011-07-15 15:05:00,19.7,19.71,19.68,19.7,433400.0,11.2767,11.2824,11.2652,11.2767,433400.0
2011-07-15 15:10:00,19.7,19.73,19.69,19.71,739300.0,11.2767,11.2939,11.271,11.2824,739300.0
2011-07-15 15:15:00,19.71,19.74,19.7,19.71,592800.0,11.2824,11.2996,11.2767,11.2824,592800.0
2011-07-15 15:20:00,19.71,19.76,19.71,19.75,305400.0,11.2824,11.311,11.2824,11.3053,305400.0
2011-07-15 15:25:00,19.75,19.79,19.75,19.77,577800.0,11.3053,11.3282,11.3053,11.3168,577800.0
2011-07-15 15:30:00,19.77,19.8,19.77,19.78,686200.0,11.3168,11.3339,11.3168,11.3225,686200.0
2011-07-15 15:35:00,19.79,19.79,19.76,19.77,783400.0,11.3282,11.3282,11.311,11.3168,783400.0
2011-07-15 15:40:00,19.77,19.79,19.76,19.78,899700.0,11.3168,11.3282,11.311,11.3225,899700.0
2011-07-15 15:45:00,19.77,19.78,19.76,19.77,582400.0,11.3168,11.3225,11.311,11.3168,582400.0
2011-07-15 15:50:00,19.78,19.78,19.76,19.77,651900.0,11.3225,11.3225,11.311,11.3168,651900.0
2011-07-15 15:55:00,19.77,19.77,19.75,19.76,2156200.0,11.3168,11.3168,11.3053,11.311,2156200.0
2011-07-18 09:30:00,19.56,19.61,19.51,19.53,1079100.0,11.1966,11.2252,11.1679,11.1794,1079100.0
2011-07-18 09:35:00,19.52,19.57,19.51,19.52,804900.0,11.1737,11.2023,11.1679,11.1737,804900.0
2011-07-18 09:40:00,19.51,19.57,19.51,19.54,797300.0,11.1679,11.2023,11.1679,11.1851,797300.0
2011-07-18 09:45:00,19.54,19.6,19.54,19.57,349100.0,11.1851,11.2195,11.1851,11.2023,349100.0
2011-07-18 09:50:00,19.58,19.6,19.56,19.6,458700.0,11.208,11.2195,11.1966,11.2195,458700.0
2011-07-18 09:55:00,19.6,19.66,19.56,19.66,464800.0,11.2195,11.2538,11.1966,11.2538,464800.0
2011-07-18 10:00:00,19.66,19.67,19.6,19.64,440900.0,11.2538,11.2595,11.2195,11.2424,440900.0
2011-07-18 10:05:00,19.64,19.64,19.56,19.58,596900.0,11.2424,11.2424,11.1966,11.208,596900.0
2011-07-18 10:10:00,19.59,19.61,19.56,19.59,509000.0,11.2137,11.2252,11.1966,11.2137,509000.0
2011-07-18 10:15:00,19.59,19.6,19.57,19.59,303600.0,11.2137,11.2195,11.2023,11.2137,303600.0
2011-07-18 10:20:00,19.59,19.61,19.58,19.58,280600.0,11.2137,11.2252,11.208,11.208,280600.0
2011-07-18 10:25:00,19.59,19.63,19.58,19.63,676300.0,11.2137,11.2366,11.208,11.2366,676300.0
2011-07-18 10:30:00,19.63,19.63,19.58,19.58,412900.0,11.2366,11.2366,11.208,11.208,412900.0
2011-07-18 10:35:00,19.59,19.62,19.58,19.6,453700.0,11.2137,11.2309,11.208,11.2195,453700.0
2011-07-18 10:40:00,19.6,19.62,19.6,19.62,163900.0,11.2195,11.2309,11.2195,11.2309,163900.0
2011-07-18 10:45:00,19.62,19.62,19.53,19.54,634500.0,11.2309,11.2309,11.1794,11.1851,634500.0
2011-07-18 10:50:00,19.54,19.55,19.51,19.52,482400.0,11.1851,11.1908,11.1679,11.1737,482400.0
2011-07-18 10:55:00,19.51,19.52,19.5,19.51,942400.0,11.1679,11.1737,11.1622,11.1679,942400.0
2011-07-18 11:00:00,19.52,19.53,19.51,19.53,281700.0,11.1737,11.1794,11.1679,11.1794,281700.0
2011-07-18 11:05:00,19.53,19.54,19.51,19.53,405500.0,11.1794,11.1851,11.1679,11.1794,405500.0
2011-07-18 11:10:00,19.53,19.55,19.51,19.51,374200.0,11.1794,11.1908,11.1679,11.1679,374200.0
2011-07-18 11:15:00,19.51,19.55,19.51,19.55,190600.0,11.1679,11.1908,11.1679,11.1908,190600.0
2011-07-18 11:20:00,19.55,19.55,19.54,19.55,119800.0,11.1908,11.1908,11.1851,11.1908,119800.0
2011-07-18 11:25:00,19.55,19.56,19.54,19.55,423200.0,11.1908,11.1966,11.1851,11.1908,423200.0
2011-07-18 11:30:00,19.55,19.56,19.51,19.52,519600.0,11.1908,11.1966,11.1679,11.1737,519600.0
2011-07-18 11:35:00,19.52,19.53,19.5,19.52,330200.0,11.1737,11.1794,11.1622,11.1737,330200.0
2011-07-18 11:40:00,19.52,19.52,19.5,19.52,290100.0,11.1737,11.1737,11.1622,11.1737,290100.0
2011-07-18 11:45:00,19.52,19.54,19.51,19.53,342200.0,11.1737,11.1851,11.1679,11.1794,342200.0
2011-07-18 11:50:00,19.54,19.54,19.51,19.51,342600.0,11.1851,11.1851,11.1679,11.1679,342600.0
2011-07-18 11:55:00,19.51,19.52,19.5,19.51,250800.0,11.1679,11.1737,11.1622,11.1679,250800.0
2011-07-18 12:00:00,19.51,19.53,19.5,19.52,563500.0,11.1679,11.1794,11.1622,11.1737,563500.0
2011-07-18 12:05:00,19.51,19.52,19.5,19.52,357300.0,11.1679,11.1737,11.1622,11.1737,357300.0
2011-07-18 12:10:00,19.52,19.55,19.51,19.55,382500.0,11.1737,11.1908,11.1679,11.1908,382500.0
2011-07-18 12:15:00,19.55,19.56,19.53,19.54,408200.0,11.1908,11.1966,11.1794,11.1851,408200.0
2011-07-18 12:20:00,19.55,19.55,19.53,19.55,171200.0,11.1908,11.1908,11.1794,11.1908,171200.0
2011-07-18 12:25:00,19.55,19.55,19.54,19.55,92300.0,11.1908,11.1908,11.1851,11.1908,92300.0
2011-07-18 12:30:00,19.55,19.55,19.54,19.55,399000.0,11.1908,11.1908,11.1851,11.1908,399000.0
2011-07-18 12:35:00,19.55,19.55,19.54,19.55,145300.0,11.1908,11.1908,11.1851,11.1908,145300.0
2011-07-18 12:40:00,19.55,19.55,19.53,19.54,304300.0,11.1908,11.1908,11.1794,11.1851,304300.0
2011-07-18 12:45:00,19.54,19.54,19.51,19.52,569500.0,11.1851,11.1851,11.1679,11.1737,569500.0
2011-07-18 12:50:00,19.52,19.53,19.5,19.51,194000.0,11.1737,11.1794,11.1622,11.1679,194000.0
2011-07-18 12:55:00,19.51,19.54,19.5,19.52,240100.0,11.1679,11.1851,11.1622,11.1737,240100.0
2011-07-18 13:00:00,19.52,19.53,19.5,19.52,306200.0,11.1737,11.1794,11.1622,11.1737,306200.0
2011-07-18 13:05:00,19.51,19.54,19.51,19.53,234700.0,11.1679,11.1851,11.1679,11.1794,234700.0
2011-07-18 13:10:00,19.54,19.54,19.52,19.53,60700.0,11.1851,11.1851,11.1737,11.1794,60700.0
2011-07-18 13:15:00,19.53,19.53,19.51,19.52,224000.0,11.1794,11.1794,11.1679,11.1737,224000.0
2011-07-18 13:20:00,19.52,19.54,19.51,19.52,460500.0,11.1737,11.1851,11.1679,11.1737,460500.0
2011-07-18 13:25:00,19.53,19.54,19.52,19.53,246800.0,11.1794,11.1851,11.1737,11.1794,246800.0
2011-07-18 13:30:00,19.53,19.54,19.52,19.54,185600.0,11.1794,11.1851,11.1737,11.1851,185600.0
2011-07-18 13:35:00,19.54,19.55,19.52,19.54,341600.0,11.1851,11.1908,11.1737,11.1851,341600.0
2011-07-18 13:40:00,19.55,19.55,19.54,19.55,189400.0,11.1908,11.1908,11.1851,11.1908,189400.0
2011-07-18 13:45:00,19.55,19.55,19.53,19.55,268200.0,11.1908,11.1908,11.1794,11.1908,268200.0
2011-07-18 13:50:00,19.55,19.57,19.54,19.57,377700.0,11.1908,11.2023,11.1851,11.2023,377700.0
2011-07-18 13:55:00,19.57,19.57,19.55,19.57,175100.0,11.2023,11.2023,11.1908,11.2023,175100.0
2011-07-18 14:00:00,19.57,19.57,19.55,19.55,221800.0,11.2023,11.2023,11.1908,11.1908,221800.0
2011-07-18 14:05:00,19.55,19.56,19.54,19.55,338600.0,11.1908,11.1966,11.1851,11.1908,338600.0
2011-07-18 14:10:00,19.55,19.57,19.54,19.57,369700.0,11.1908,11.2023,11.1851,11.2023,369700.0
2011-07-18 14:15:00,19.57,19.58,19.56,19.56,288000.0,11.2023,11.208,11.1966,11.1966,288000.0
2011-07-18 14:20:00,19.57,19.57,19.54,19.55,545300.0,11.2023,11.2023,11.1851,11.1908,545300.0
2011-07-18 14:25:00,19.55,19.55,19.54,19.55,71200.0,11.1908,11.1908,11.1851,11.1908,71200.0
2011-07-18 14:30:00,19.55,19.55,19.51,19.53,579000.0,11.1908,11.1908,11.1679,11.1794,579000.0
2011-07-18 14:35:00,19.52,19.53,19.51,19.53,353500.0,11.1737,11.1794,11.1679,11.1794,353500.0
2011-07-18 14:40:00,19.53,19.54,19.52,19.54,271300.0,11.1794,11.1851,11.1737,11.1851,271300.0
2011-07-18 14:45:00,19.53,19.54,19.52,19.53,215600.0,11.1794,11.1851,11.1737,11.1794,215600.0
2011-07-18 14:50:00,19.53,19.55,19.52,19.54,394800.0,11.1794,11.1908,11.1737,11.1851,394800.0
2011-07-18 14:55:00,19.53,19.56,19.52,19.56,416100.0,11.1794,11.1966,11.1737,11.1966,416100.0
2011-07-18 15:00:00,19.56,19.57,19.55,19.57,513300.0,11.1966,11.2023,11.1908,11.2023,513300.0
2011-07-18 15:05:00,19.57,19.57,19.55,19.55,370900.0,11.2023,11.2023,11.1908,11.1908,370900.0
2011-07-18 15:10:00,19.56,19.56,19.53,19.55,607500.0,11.1966,11.1966,11.1794,11.1908,607500.0
2011-07-18 15:15:00,19.54,19.56,19.54,19.55,280000.0,11.1851,11.1966,11.1851,11.1908,280000.0
2011-07-18 15:20:00,19.55,19.55,19.52,19.53,355300.0,11.1908,11.1908,11.1737,11.1794,355300.0
2011-07-18 15:25:00,19.53,19.54,19.52,19.54,201300.0,11.1794,11.1851,11.1737,11.1851,201300.0
2011-07-18 15:30:00,19.54,19.55,19.53,19.53,301500.0,11.1851,11.1908,11.1794,11.1794,301500.0
2011-07-18 15:35:00,19.53,19.58,19.53,19.57,499200.0,11.1794,11.208,11.1794,11.2023,499200.0
2011-07-18 15:40:00,19.57,19.58,19.56,19.57,557000.0,11.2023,11.208,11.1966,11.2023,557000.0
2011-07-18 15:45:00,19.57,19.58,19.57,19.57,856800.0,11.2023,11.208,11.2023,11.2023,856800.0
2011-07-18 15:50:00,19.57,19.63,19.57,19.62,1416100.0,11.2023,11.2366,11.2023,11.2309,1416100.0
2011-07-18 15:55:00,19.62,19.64,19.61,19.64,1414600.0,11.2309,11.2424,11.2252,11.2424,1414600.0
2011-07-19 09:30:00,19.65,19.7,19.62,19.68,989900.0,11.2481,11.2767,11.2309,11.2652,989900.0
2011-07-19 09:35:00,19.68,19.71,19.66,19.67,522300.0,11.2652,11.2824,11.2538,11.2595,522300.0
2011-07-19 09:40:00,19.67,19.73,19.66,19.73,488800.0,11.2595,11.2939,11.2538,11.2939,488800.0
2011-07-19 09:45:00,19.73,19.74,19.72,19.74,325800.0,11.2939,11.2996,11.2881,11.2996,325800.0
2011-07-19 09:50:00,19.74,19.77,19.72,19.75,640700.0,11.2996,11.3168,11.2881,11.3053,640700.0
2011-07-19 09:55:00,19.75,19.75,19.7,19.72,257000.0,11.3053,11.3053,11.2767,11.2881,257000.0
2011-07-19 10:00:00,19.73,19.74,19.72,19.74,259800.0,11.2939,11.2996,11.2881,11.2996,259800.0
2011-07-19 10:05:00,19.73,19.75,19.73,19.74,311100.0,11.2939,11.3053,11.2939,11.2996,311100.0
2011-07-19 10:10:00,19.75,19.75,19.73,19.74,375900.0,11.3053,11.3053,11.2939,11.2996,375900.0
2011-07-19 10:15:00,19.74,19.78,19.74,19.76,346000.0,11.2996,11.3225,11.2996,11.311,346000.0
2011-07-19 10:20:00,19.77,19.77,19.75,19.76,142500.0,11.3168,11.3168,11.3053,11.311,142500.0
2011-07-19 10:25:00,19.76,19.76,19.75,19.75,115400.0,11.311,11.311,11.3053,11.3053,115400.0
2011-07-19 10:30:00,19.75,19.77,19.75,19.76,447500.0,11.3053,11.3168,11.3053,11.311,447500.0
2011-07-19 10:35:00,19.76,19.79,19.75,19.79,280400.0,11.311,11.3282,11.3053,11.3282,280400.0
2011-07-19 10:40:00,19.79,19.79,19.74,19.76,473900.0,11.3282,11.3282,11.2996,11.311,473900.0
2011-07-19 10:45:00,19.76,19.78,19.75,19.77,272300.0,11.311,11.3225,11.3053,11.3168,272300.0
2011-07-19 10:50:00,19.77,19.81,19.76,19.8,241200.0,11.3168,11.3397,11.311,11.3339,241200.0
2011-07-19 10:55:00,19.8,19.8,19.78,19.79,338600.0,11.3339,11.3339,11.3225,11.3282,338600.0
2011-07-19 11:00:00,19.79,19.79,19.77,19.79,191300.0,11.3282,11.3282,11.3168,11.3282,191300.0
2011-07-19 11:05:00,19.79,19.8,19.76,19.78,239000.0,11.3282,11.3339,11.311,11.3225,239000.0
2011-07-19 11:10:00,19.77,19.8,19.77,19.79,218400.0,11.3168,11.3339,11.3168,11.3282,218400.0
2011-07-19 11:15:00,19.8,19.81,19.79,19.79,207500.0,11.3339,11.3397,11.3282,11.3282,207500.0
2011-07-19 11:20:00,19.8,19.81,19.78,19.8,270100.0,11.3339,11.3397,11.3225,11.3339,270100.0
2011-07-19 11:25:00,19.81,19.82,19.8,19.8,356200.0,11.3397,11.3454,11.3339,11.3339,356200.0
2011-07-19 11:30:00,19.8,19.83,19.8,19.82,404900.0,11.3339,11.3511,11.3339,11.3454,404900.0
2011-07-19 11:35:00,19.81,19.82,19.78,19.79,386500.0,11.3397,11.3454,11.3225,11.3282,386500.0
2011-07-19 11:40:00,19.79,19.8,19.75,19.75,467000.0,11.3282,11.3339,11.3053,11.3053,467000.0
2011-07-19 11:45:00,19.75,19.76,19.73,19.73,216700.0,11.3053,11.311,11.2939,11.2939,216700.0
2011-07-19 11:50:00,19.73,19.75,19.73,19.74,208300.0,11.2939,11.3053,11.2939,11.2996,208300.0
2011-07-19 11:55:00,19.74,19.76,19.73,19.75,341200.0,11.2996,11.311,11.2939,11.3053,341200.0
2011-07-19 12:00:00,19.74,19.77,19.74,19.75,168100.0,11.2996,11.3168,11.2996,11.3053,168100.0
2011-07-19 12:05:00,19.76,19.77,19.75,19.75,175000.0,11.311,11.3168,11.3053,11.3053,175000.0
2011-07-19 12:10:00,19.75,19.78,19.75,19.76,200800.0,11.3053,11.3225,11.3053,11.311,200800.0
2011-07-19 12:15:00,19.77,19.79,19.75,19.76,335100.0,11.3168,11.3282,11.3053,11.311,335100.0
2011-07-19 12:20:00,19.77,19.78,19.76,19.77,137700.0,11.3168,11.3225,11.311,11.3168,137700.0
2011-07-19 12:25:00,19.78,19.78,19.76,19.76,145700.0,11.3225,11.3225,11.311,11.311,145700.0
2011-07-19 12:30:00,19.76,19.8,19.76,19.8,211600.0,11.311,11.3339,11.311,11.3339,211600.0
2011-07-19 12:35:00,19.8,19.81,19.79,19.81,102400.0,11.3339,11.3397,11.3282,11.3397,102400.0
2011-07-19 12:40:00,19.81,19.81,19.75,19.79,562900.0,11.3397,11.3397,11.3053,11.3282,562900.0
2011-07-19 12:45:00,19.78,19.81,19.78,19.81,93300.0,11.3225,11.3397,11.3225,11.3397,93300.0
2011-07-19 12:50:00,19.81,19.82,19.8,19.81,114700.0,11.3397,11.3454,11.3339,11.3397,114700.0
2011-07-19 12:55:00,19.81,19.82,19.81,19.82,59900.0,11.3397,11.3454,11.3397,11.3454,59900.0
2011-07-19 13:00:00,19.82,19.82,19.81,19.82,58200.0,11.3454,11.3454,11.3397,11.3454,58200.0
2011-07-19 13:05:00,19.82,19.84,19.81,19.84,302200.0,11.3454,11.3568,11.3397,11.3568,302200.0
2011-07-19 13:10:00,19.84,19.84,19.82,19.84,288000.0,11.3568,11.3568,11.3454,11.3568,288000.0
2011-07-19 13:15:00,19.84,19.87,19.83,19.87,199900.0,11.3568,11.374,11.3511,11.374,199900.0
2011-07-19 13:20:00,19.87,19.87,19.85,19.86,233400.0,11.374,11.374,11.3626,11.3683,233400.0
2011-07-19 13:25:00,19.86,19.89,19.85,19.88,299900.0,11.3683,11.3855,11.3626,11.3797,299900.0
2011-07-19 13:30:00,19.89,19.91,19.87,19.89,274600.0,11.3855,11.3969,11.374,11.3855,274600.0
2011-07-19 13:35:00,19.89,19.94,19.87,19.92,684100.0,11.3855,11.4141,11.374,11.4026,684100.0
2011-07-19 13:40:00,19.92,19.98,19.91,19.98,471200.0,11.4026,11.437,11.3969,11.437,471200.0
2011-07-19 13:45:00,19.97,19.98,19.92,19.93,396100.0,11.4313,11.437,11.4026,11.4084,396100.0
2011-07-19 13:50:00,19.93,19.94,19.91,19.92,191000.0,11.4084,11.4141,11.3969,11.4026,191000.0
2011-07-19 13:55:00,19.92,19.92,19.9,19.92,256500.0,11.4026,11.4026,11.3912,11.4026,256500.0
2011-07-19 14:00:00,19.92,19.92,19.88,19.89,227700.0,11.4026,11.4026,11.3797,11.3855,227700.0
2011-07-19 14:05:00,19.89,19.92,19.87,19.92,767300.0,11.3855,11.4026,11.374,11.4026,767300.0
2011-07-19 14:10:00,19.92,19.93,19.9,19.91,378200.0,11.4026,11.4084,11.3912,11.3969,378200.0
2011-07-19 14:15:00,19.91,19.92,19.89,19.89,307300.0,11.3969,11.4026,11.3855,11.3855,307300.0
2011-07-19 14:20:00,19.89,19.9,19.88,19.88,124600.0,11.3855,11.3912,11.3797,11.3797,124600.0
2011-07-19 14:25:00,19.88,19.91,19.88,19.91,285600.0,11.3797,11.3969,11.3797,11.3969,285600.0
2011-07-19 14:30:00,19.91,19.92,19.9,19.9,291500.0,11.3969,11.4026,11.3912,11.3912,291500.0
2011-07-19 14:35:00,19.9,19.92,19.9,19.92,127700.0,11.3912,11.4026,11.3912,11.4026,127700.0
2011-07-19 14:40:00,19.92,19.96,19.91,19.96,559800.0,11.4026,11.4255,11.3969,11.4255,559800.0
2011-07-19 14:45:00,19.96,20.0,19.95,19.98,695800.0,11.4255,11.4484,11.4198,11.437,695800.0
2011-07-19 14:50:00,19.98,20.0,19.96,19.98,607000.0,11.437,11.4484,11.4255,11.437,607000.0
2011-07-19 14:55:00,19.97,19.99,19.97,19.98,386100.0,11.4313,11.4427,11.4313,11.437,386100.0
2011-07-19 15:00:00,19.98,19.99,19.97,19.98,299300.0,11.437,11.4427,11.4313,11.437,299300.0
2011-07-19 15:05:00,19.98,20.02,19.98,20.0,1190800.0,11.437,11.4599,11.437,11.4484,1190800.0
2011-07-19 15:10:00,19.99,20.03,19.99,20.02,288200.0,11.4427,11.4656,11.4427,11.4599,288200.0
2011-07-19 15:15:00,20.02,20.03,19.98,19.98,887000.0,11.4599,11.4656,11.437,11.437,887000.0
2011-07-19 15:20:00,19.98,19.99,19.95,19.96,611100.0,11.437,11.4427,11.4198,11.4255,611100.0
2011-07-19 15:25:00,19.96,19.96,19.93,19.93,295500.0,11.4255,11.4255,11.4084,11.4084,295500.0
2011-07-19 15:30:00,19.94,19.96,19.93,19.95,382200.0,11.4141,11.4255,11.4084,11.4198,382200.0
2011-07-19 15:35:00,19.95,19.98,19.94,19.98,354000.0,11.4198,11.437,11.4141,11.437,354000.0
2011-07-19 15:40:00,19.98,19.98,19.95,19.97,442900.0,11.437,11.437,11.4198,11.4313,442900.0
2011-07-19 15:45:00,19.96,19.97,19.94,19.95,571900.0,11.4255,11.4313,11.4141,11.4198,571900.0
2011-07-19 15:50:00,19.95,19.96,19.95,19.96,537500.0,11.4198,11.4255,11.4198,11.4255,537500.0
2011-07-19 15:55:00,19.96,19.96,19.92,19.93,2386400.0,11.4255,11.4255,11.4026,11.4084,2386400.0
2011-07-20 09:30:00,19.92,19.95,19.83,19.84,964300.0,11.4026,11.4198,11.3511,11.3568,964300.0
2011-07-20 09:35:00,19.84,19.91,19.83,19.89,379400.0,11.3568,11.3969,11.3511,11.3855,379400.0
2011-07-20 09:40:00,19.88,19.91,19.82,19.84,608300.0,11.3797,11.3969,11.3454,11.3568,608300.0
2011-07-20 09:45:00,19.84,19.86,19.82,19.83,598900.0,11.3568,11.3683,11.3454,11.3511,598900.0
2011-07-20 09:50:00,19.82,19.83,19.8,19.81,342800.0,11.3454,11.3511,11.3339,11.3397,342800.0
2011-07-20 09:55:00,19.8,19.84,19.8,19.83,391200.0,11.3339,11.3568,11.3339,11.3511,391200.0
2011-07-20 10:00:00,19.82,19.85,19.78,19.84,459300.0,11.3454,11.3626,11.3225,11.3568,459300.0
2011-07-20 10:05:00,19.84,19.93,19.83,19.91,792700.0,11.3568,11.4084,11.3511,11.3969,792700.0
2011-07-20 10:10:00,19.9,19.91,19.82,19.83,1099300.0,11.3912,11.3969,11.3454,11.3511,1099300.0
2011-07-20 10:15:00,19.82,19.84,19.77,19.84,515100.0,11.3454,11.3568,11.3168,11.3568,515100.0
2011-07-20 10:20:00,19.84,19.84,19.82,19.83,361600.0,11.3568,11.3568,11.3454,11.3511,361600.0
2011-07-20 10:25:00,19.83,19.85,19.81,19.85,375200.0,11.3511,11.3626,11.3397,11.3626,375200.0
2011-07-20 10:30:00,19.85,19.86,19.82,19.84,370600.0,11.3626,11.3683,11.3454,11.3568,370600.0
2011-07-20 10:35:00,19.84,19.84,19.8,19.8,288200.0,11.3568,11.3568,11.3339,11.3339,288200.0
2011-07-20 10:40:00,19.8,19.85,19.8,19.84,525600.0,11.3339,11.3626,11.3339,11.3568,525600.0
2011-07-20 10:45:00,19.84,19.85,19.81,19.81,394700.0,11.3568,11.3626,11.3397,11.3397,394700.0
2011-07-20 10:50:00,19.81,19.83,19.81,19.82,407200.0,11.3397,11.3511,11.3397,11.3454,407200.0
2011-07-20 10:55:00,19.81,19.81,19.79,19.81,268400.0,11.3397,11.3397,11.3282,11.3397,268400.0
2011-07-20 11:00:00,19.8,19.83,19.8,19.82,301600.0,11.3339,11.3511,11.3339,11.3454,301600.0
2011-07-20 11:05:00,19.82,19.86,19.82,19.86,297000.0,11.3454,11.3683,11.3454,11.3683,297000.0
2011-07-20 11:10:00,19.85,19.87,19.84,19.86,309100.0,11.3626,11.374,11.3568,11.3683,309100.0
2011-07-20 11:15:00,19.86,19.87,19.85,19.87,198200.0,11.3683,11.374,11.3626,11.374,198200.0
2011-07-20 11:20:00,19.87,19.88,19.85,19.86,322200.0,11.374,11.3797,11.3626,11.3683,322200.0
2011-07-20 11:25:00,19.86,19.86,19.81,19.84,501100.0,11.3683,11.3683,11.3397,11.3568,501100.0
2011-07-20 11:30:00,19.83,19.84,19.8,19.83,543100.0,11.3511,11.3568,11.3339,11.3511,543100.0
2011-07-20 11:35:00,19.82,19.83,19.82,19.83,65300.0,11.3454,11.3511,11.3454,11.3511,65300.0
2011-07-20 11:40:00,19.83,19.84,19.82,19.83,310300.0,11.3511,11.3568,11.3454,11.3511,310300.0
2011-07-20 11:45:00,19.82,19.84,19.8,19.8,345600.0,11.3454,11.3568,11.3339,11.3339,345600.0
2011-07-20 11:50:00,19.8,19.81,19.8,19.8,97200.0,11.3339,11.3397,11.3339,11.3339,97200.0
2011-07-20 11:55:00,19.81,19.81,19.79,19.8,353100.0,11.3397,11.3397,11.3282,11.3339,353100.0
2011-07-20 12:00:00,19.8,19.84,19.8,19.83,361300.0,11.3339,11.3568,11.3339,11.3511,361300.0
2011-07-20 12:05:00,19.84,19.84,19.79,19.83,584900.0,11.3568,11.3568,11.3282,11.3511,584900.0
2011-07-20 12:10:00,19.83,19.83,19.82,19.83,123700.0,11.3511,11.3511,11.3454,11.3511,123700.0
2011-07-20 12:15:00,19.83,19.86,19.82,19.85,214600.0,11.3511,11.3683,11.3454,11.3626,214600.0
2011-07-20 12:20:00,19.86,19.86,19.82,19.82,355100.0,11.3683,11.3683,11.3454,11.3454,355100.0
2011-07-20 12:25:00,19.83,19.87,19.83,19.87,327900.0,11.3511,11.374,11.3511,11.374,327900.0
2011-07-20 12:30:00,19.87,19.88,19.86,19.87,129600.0,11.374,11.3797,11.3683,11.374,129600.0
2011-07-20 12:35:00,19.87,19.89,19.86,19.86,236200.0,11.374,11.3855,11.3683,11.3683,236200.0
2011-07-20 12:40:00,19.86,19.87,19.84,19.84,159600.0,11.3683,11.374,11.3568,11.3568,159600.0
2011-07-20 12:45:00,19.85,19.88,19.84,19.87,595000.0,11.3626,11.3797,11.3568,11.374,595000.0
2011-07-20 12:50:00,19.87,19.92,19.87,19.92,1104400.0,11.374,11.4026,11.374,11.4026,1104400.0
2011-07-20 12:55:00,19.92,19.94,19.91,19.93,325800.0,11.4026,11.4141,11.3969,11.4084,325800.0
2011-07-20 13:00:00,19.93,19.94,19.92,19.94,150300.0,11.4084,11.4141,11.4026,11.4141,150300.0
2011-07-20 13:05:00,19.94,19.96,19.93,19.95,372100.0,11.4141,11.4255,11.4084,11.4198,372100.0
2011-07-20 13:10:00,19.95,19.96,19.94,19.94,246400.0,11.4198,11.4255,11.4141,11.4141,246400.0
2011-07-20 13:15:00,19.94,19.96,19.92,19.93,842400.0,11.4141,11.4255,11.4026,11.4084,842400.0
2011-07-20 13:20:00,19.94,19.96,19.93,19.95,113600.0,11.4141,11.4255,11.4084,11.4198,113600.0
2011-07-20 13:25:00,19.96,19.97,19.95,19.96,123300.0,11.4255,11.4313,11.4198,11.4255,123300.0
2011-07-20 13:30:00,19.97,19.98,19.96,19.97,691900.0,11.4313,11.437,11.4255,11.4313,691900.0
2011-07-20 13:35:00,19.97,19.98,19.95,19.96,254400.0,11.4313,11.437,11.4198,11.4255,254400.0
2011-07-20 13:40:00,19.96,19.98,19.96,19.97,298400.0,11.4255,11.437,11.4255,11.4313,298400.0
2011-07-20 13:45:00,19.96,19.97,19.96,19.96,157600.0,11.4255,11.4313,11.4255,11.4255,157600.0
2011-07-20 13:50:00,19.96,19.97,19.96,19.96,50100.0,11.4255,11.4313,11.4255,11.4255,50100.0
2011-07-20 13:55:00,19.97,19.97,19.95,19.96,407500.0,11.4313,11.4313,11.4198,11.4255,407500.0
2011-07-20 14:00:00,19.96,19.96,19.94,19.96,338000.0,11.4255,11.4255,11.4141,11.4255,338000.0
2011-07-20 14:05:00,19.96,19.96,19.95,19.96,153600.0,11.4255,11.4255,11.4198,11.4255,153600.0
2011-07-20 14:10:00,19.96,19.98,19.95,19.96,347200.0,11.4255,11.437,11.4198,11.4255,347200.0
2011-07-20 14:15:00,19.96,19.96,19.92,19.95,1048600.0,11.4255,11.4255,11.4026,11.4198,1048600.0
2011-07-20 14:20:00,19.96,19.98,19.95,19.98,696500.0,11.4255,11.437,11.4198,11.437,696500.0
2011-07-20 14:25:00,19.98,19.98,19.97,19.98,109900.0,11.437,11.437,11.4313,11.437,109900.0
2011-07-20 14:30:00,19.98,19.98,19.96,19.97,203000.0,11.437,11.437,11.4255,11.4313,203000.0
2011-07-20 14:35:00,19.97,19.99,19.96,19.98,364100.0,11.4313,11.4427,11.4255,11.437,364100.0
2011-07-20 14:40:00,19.98,20.0,19.98,19.99,217600.0,11.437,11.4484,11.437,11.4427,217600.0
2011-07-20 14:45:00,19.99,19.99,19.95,19.96,1279500.0,11.4427,11.4427,11.4198,11.4255,1279500.0
2011-07-20 14:50:00,19.97,19.99,19.96,19.98,569400.0,11.4313,11.4427,11.4255,11.437,569400.0
2011-07-20 14:55:00,19.98,19.98,19.95,19.96,182800.0,11.437,11.437,11.4198,11.4255,182800.0
2011-07-20 15:00:00,19.95,19.96,19.95,19.95,206400.0,11.4198,11.4255,11.4198,11.4198,206400.0
2011-07-20 15:05:00,19.95,19.99,19.95,19.98,423000.0,11.4198,11.4427,11.4198,11.437,423000.0
2011-07-20 15:10:00,19.98,19.99,19.95,19.96,308700.0,11.437,11.4427,11.4198,11.4255,308700.0
2011-07-20 15:15:00,19.95,19.96,19.95,19.95,217400.0,11.4198,11.4255,11.4198,11.4198,217400.0
2011-07-20 15:20:00,19.95,19.96,19.94,19.95,532600.0,11.4198,11.4255,11.4141,11.4198,532600.0
2011-07-20 15:25:00,19.94,19.96,19.93,19.95,704700.0,11.4141,11.4255,11.4084,11.4198,704700.0
2011-07-20 15:30:00,19.94,19.95,19.93,19.94,281800.0,11.4141,11.4198,11.4084,11.4141,281800.0
2011-07-20 15:35:00,19.95,19.96,19.94,19.96,217200.0,11.4198,11.4255,11.4141,11.4255,217200.0
2011-07-20 15:40:00,19.96,19.96,19.92,19.92,647000.0,11.4255,11.4255,11.4026,11.4026,647000.0
2011-07-20 15:45:00,19.92,19.92,19.89,19.89,730700.0,11.4026,11.4026,11.3855,11.3855,730700.0
2011-07-20 15:50:00,19.89,19.9,19.89,19.9,596900.0,11.3855,11.3912,11.3855,11.3912,596900.0
2011-07-20 15:55:00,19.9,19.91,19.88,19.9,1284000.0,11.3912,11.3969,11.3797,11.3912,1284000.0
2011-07-21 09:30:00,20.01,20.08,19.99,20.07,676900.0,11.4541,11.4942,11.4427,11.4885,676900.0
2011-07-21 09:35:00,20.08,20.08,19.98,20.02,211000.0,11.4942,11.4942,11.437,11.4599,211000.0
2011-07-21 09:40:00,20.02,20.1,20.02,20.09,398300.0,11.4599,11.5057,11.4599,11.4999,398300.0
2011-07-21 09:45:00,20.09,20.13,20.04,20.11,1562800.0,11.4999,11.5228,11.4713,11.5114,1562800.0
2011-07-21 09:50:00,20.13,20.14,20.05,20.05,590800.0,11.5228,11.5286,11.477,11.477,590800.0
2011-07-21 09:55:00,20.05,20.07,20.02,20.04,660300.0,11.477,11.4885,11.4599,11.4713,660300.0
2011-07-21 10:00:00,20.05,20.1,20.01,20.07,907600.0,11.477,11.5057,11.4541,11.4885,907600.0
2011-07-21 10:05:00,20.08,20.11,20.07,20.07,722700.0,11.4942,11.5114,11.4885,11.4885,722700.0
2011-07-21 10:10:00,20.07,20.11,20.04,20.05,646200.0,11.4885,11.5114,11.4713,11.477,646200.0
2011-07-21 10:15:00,20.05,20.07,20.02,20.06,404500.0,11.477,11.4885,11.4599,11.4828,404500.0
2011-07-21 10:20:00,20.06,20.11,20.05,20.09,508200.0,11.4828,11.5114,11.477,11.4999,508200.0
2011-07-21 10:25:00,20.09,20.14,20.08,20.14,781300.0,11.4999,11.5286,11.4942,11.5286,781300.0
2011-07-21 10:30:00,20.14,20.16,20.12,20.14,415300.0,11.5286,11.54,11.5171,11.5286,415300.0
2011-07-21 10:35:00,20.14,20.15,20.09,20.09,816200.0,11.5286,11.5343,11.4999,11.4999,816200.0
2011-07-21 10:40:00,20.09,20.11,20.09,20.11,389300.0,11.4999,11.5114,11.4999,11.5114,389300.0
2011-07-21 10:45:00,20.1,20.12,20.1,20.11,236800.0,11.5057,11.5171,11.5057,11.5114,236800.0
2011-07-21 10:50:00,20.11,20.12,20.11,20.11,216300.0,11.5114,11.5171,11.5114,11.5114,216300.0
2011-07-21 10:55:00,20.11,20.12,20.08,20.1,544800.0,11.5114,11.5171,11.4942,11.5057,544800.0
2011-07-21 11:00:00,20.09,20.12,20.09,20.1,254500.0,11.4999,11.5171,11.4999,11.5057,254500.0
2011-07-21 11:05:00,20.1,20.11,20.09,20.09,198900.0,11.5057,11.5114,11.4999,11.4999,198900.0
2011-07-21 11:10:00,20.09,20.12,20.09,20.12,225500.0,11.4999,11.5171,11.4999,11.5171,225500.0
2011-07-21 11:15:00,20.11,20.12,20.11,20.11,134500.0,11.5114,11.5171,11.5114,11.5114,134500.0
2011-07-21 11:20:00,20.12,20.12,20.08,20.12,422400.0,11.5171,11.5171,11.4942,11.5171,422400.0
2011-07-21 11:25:00,20.11,20.12,20.06,20.08,700900.0,11.5114,11.5171,11.4828,11.4942,700900.0
2011-07-21 11:30:00,20.07,20.09,20.07,20.07,180800.0,11.4885,11.4999,11.4885,11.4885,180800.0
2011-07-21 11:35:00,20.07,20.08,20.07,20.07,140900.0,11.4885,11.4942,11.4885,11.4885,140900.0
2011-07-21 11:40:00,20.07,20.08,20.04,20.05,218300.0,11.4885,11.4942,11.4713,11.477,218300.0
2011-07-21 11:45:00,20.04,20.07,20.04,20.05,360000.0,11.4713,11.4885,11.4713,11.477,360000.0
2011-07-21 11:50:00,20.05,20.09,20.05,20.09,313400.0,11.477,11.4999,11.477,11.4999,313400.0
2011-07-21 11:55:00,20.09,20.13,20.08,20.1,824600.0,11.4999,11.5228,11.4942,11.5057,824600.0
2011-07-21 12:00:00,20.1,20.12,20.09,20.11,380300.0,11.5057,11.5171,11.4999,11.5114,380300.0
2011-07-21 12:05:00,20.11,20.12,20.09,20.09,257000.0,11.5114,11.5171,11.4999,11.4999,257000.0
2011-07-21 12:10:00,20.09,20.09,20.08,20.08,319300.0,11.4999,11.4999,11.4942,11.4942,319300.0
2011-07-21 12:15:00,20.08,20.09,20.07,20.07,150400.0,11.4942,11.4999,11.4885,11.4885,150400.0
2011-07-21 12:20:00,20.07,20.1,20.06,20.09,428300.0,11.4885,11.5057,11.4828,11.4999,428300.0
2011-07-21 12:25:00,20.1,20.1,20.07,20.1,591300.0,11.5057,11.5057,11.4885,11.5057,591300.0
2011-07-21 12:30:00,20.1,20.12,20.08,20.11,293900.0,11.5057,11.5171,11.4942,11.5114,293900.0
2011-07-21 12:35:00,20.11,20.15,20.1,20.13,510200.0,11.5114,11.5343,11.5057,11.5228,510200.0
2011-07-21 12:40:00,20.13,20.19,20.13,20.19,1075800.0,11.5228,11.5572,11.5228,11.5572,1075800.0
2011-07-21 12:45:00,20.18,20.2,20.16,20.17,623100.0,11.5515,11.5629,11.54,11.5457,623100.0
2011-07-21 12:50:00,20.17,20.18,20.1,20.12,1261000.0,11.5457,11.5515,11.5057,11.5171,1261000.0
2011-07-21 12:55:00,20.12,20.16,20.11,20.16,481000.0,11.5171,11.54,11.5114,11.54,481000.0
2011-07-21 13:00:00,20.16,20.17,20.14,20.17,361900.0,11.54,11.5457,11.5286,11.5457,361900.0
2011-07-21 13:05:00,20.16,20.17,20.13,20.13,418500.0,11.54,11.5457,11.5228,11.5228,418500.0
2011-07-21 13:10:00,20.13,20.17,20.13,20.16,563300.0,11.5228,11.5457,11.5228,11.54,563300.0
2011-07-21 13:15:00,20.16,20.18,20.15,20.18,564300.0,11.54,11.5515,11.5343,11.5515,564300.0
2011-07-21 13:20:00,20.18,20.19,20.17,20.18,330900.0,11.5515,11.5572,11.5457,11.5515,330900.0
2011-07-21 13:25:00,20.17,20.2,20.17,20.19,549100.0,11.5457,11.5629,11.5457,11.5572,549100.0
2011-07-21 13:30:00,20.2,20.2,20.16,20.16,658600.0,11.5629,11.5629,11.54,11.54,658600.0
2011-07-21 13:35:00,20.16,20.2,20.14,20.19,942400.0,11.54,11.5629,11.5286,11.5572,942400.0
2011-07-21 13:40:00,20.19,20.19,20.15,20.15,296600.0,11.5572,11.5572,11.5343,11.5343,296600.0
2011-07-21 13:45:00,20.16,20.17,20.14,20.17,269800.0,11.54,11.5457,11.5286,11.5457,269800.0
2011-07-21 13:50:00,20.17,20.18,20.14,20.17,522400.0,11.5457,11.5515,11.5286,11.5457,522400.0
2011-07-21 13:55:00,20.17,20.2,20.17,20.19,247800.0,11.5457,11.5629,11.5457,11.5572,247800.0
2011-07-21 14:00:00,20.2,20.2,20.16,20.18,896500.0,11.5629,11.5629,11.54,11.5515,896500.0
2011-07-21 14:05:00,20.18,20.18,20.14,20.15,707500.0,11.5515,11.5515,11.5286,11.5343,707500.0
2011-07-21 14:10:00,20.16,20.16,20.14,20.16,292600.0,11.54,11.54,11.5286,11.54,292600.0
2011-07-21 14:15:00,20.16,20.17,20.14,20.15,269400.0,11.54,11.5457,11.5286,11.5343,269400.0
2011-07-21 14:20:00,20.14,20.16,20.14,20.14,318300.0,11.5286,11.54,11.5286,11.5286,318300.0
2011-07-21 14:25:00,20.14,20.16,20.13,20.13,322200.0,11.5286,11.54,11.5228,11.5228,322200.0
2011-07-21 14:30:00,20.14,20.15,20.13,20.14,193000.0,11.5286,11.5343,11.5228,11.5286,193000.0
2011-07-21 14:35:00,20.14,20.15,20.14,20.14,289600.0,11.5286,11.5343,11.5286,11.5286,289600.0
2011-07-21 14:40:00,20.14,20.17,20.13,20.17,674900.0,11.5286,11.5457,11.5228,11.5457,674900.0
2011-07-21 14:45:00,20.17,20.2,20.16,20.18,537700.0,11.5457,11.5629,11.54,11.5515,537700.0
2011-07-21 14:50:00,20.17,20.18,20.14,20.14,345000.0,11.5457,11.5515,11.5286,11.5286,345000.0
2011-07-21 14:55:00,20.14,20.16,20.14,20.14,324700.0,11.5286,11.54,11.5286,11.5286,324700.0
2011-07-21 15:00:00,20.15,20.16,20.14,20.14,437800.0,11.5343,11.54,11.5286,11.5286,437800.0
2011-07-21 15:05:00,20.14,20.16,20.12,20.12,592500.0,11.5286,11.54,11.5171,11.5171,592500.0
2011-07-21 15:10:00,20.13,20.13,20.1,20.12,442100.0,11.5228,11.5228,11.5057,11.5171,442100.0
2011-07-21 15:15:00,20.12,20.16,20.12,20.16,516200.0,11.5171,11.54,11.5171,11.54,516200.0
2011-07-21 15:20:00,20.16,20.16,20.13,20.14,510300.0,11.54,11.54,11.5228,11.5286,510300.0
2011-07-21 15:25:00,20.14,20.15,20.12,20.14,458500.0,11.5286,11.5343,11.5171,11.5286,458500.0
2011-07-21 15:30:00,20.13,20.14,20.13,20.13,223300.0,11.5228,11.5286,11.5228,11.5228,223300.0
2011-07-21 15:35:00,20.13,20.14,20.11,20.11,521200.0,11.5228,11.5286,11.5114,11.5114,521200.0
2011-07-21 15:40:00,20.12,20.12,20.11,20.12,437500.0,11.5171,11.5171,11.5114,11.5171,437500.0
2011-07-21 15:45:00,20.11,20.15,20.11,20.15,819700.0,11.5114,11.5343,11.5114,11.5343,819700.0
2011-07-21 15:50:00,20.15,20.15,20.11,20.12,1643700.0,11.5343,11.5343,11.5114,11.5171,1643700.0
2011-07-21 15:55:00,20.12,20.13,20.1,20.11,2177400.0,11.5171,11.5228,11.5057,11.5114,2177400.0
2011-07-22 09:30:00,20.09,20.15,20.06,20.14,910800.0,11.4999,11.5343,11.4828,11.5286,910800.0
2011-07-22 09:35:00,20.13,20.17,20.07,20.07,392800.0,11.5228,11.5457,11.4885,11.4885,392800.0
2011-07-22 09:40:00,20.07,20.12,20.07,20.1,469400.0,11.4885,11.5171,11.4885,11.5057,469400.0
2011-07-22 09:45:00,20.09,20.1,20.06,20.08,332000.0,11.4999,11.5057,11.4828,11.4942,332000.0
2011-07-22 09:50:00,20.08,20.09,20.04,20.04,679600.0,11.4942,11.4999,11.4713,11.4713,679600.0
2011-07-22 09:55:00,20.05,20.05,20.01,20.02,381800.0,11.477,11.477,11.4541,11.4599,381800.0
2011-07-22 10:00:00,20.01,20.04,20.01,20.03,455200.0,11.4541,11.4713,11.4541,11.4656,455200.0
2011-07-22 10:05:00,20.03,20.05,20.02,20.03,796300.0,11.4656,11.477,11.4599,11.4656,796300.0
2011-07-22 10:10:00,20.02,20.06,20.02,20.04,439300.0,11.4599,11.4828,11.4599,11.4713,439300.0
2011-07-22 10:15:00,20.05,20.05,20.0,20.02,1221900.0,11.477,11.477,11.4484,11.4599,1221900.0
2011-07-22 10:20:00,20.02,20.03,19.98,19.98,359700.0,11.4599,11.4656,11.437,11.437,359700.0
2011-07-22 10:25:00,19.98,20.02,19.97,20.01,354800.0,11.437,11.4599,11.4313,11.4541,354800.0
2011-07-22 10:30:00,20.02,20.02,20.0,20.02,193700.0,11.4599,11.4599,11.4484,11.4599,193700.0
2011-07-22 10:35:00,20.01,20.04,20.0,20.03,294300.0,11.4541,11.4713,11.4484,11.4656,294300.0
2011-07-22 10:40:00,20.04,20.05,20.02,20.03,350900.0,11.4713,11.477,11.4599,11.4656,350900.0
2011-07-22 10:45:00,20.03,20.04,20.02,20.03,224800.0,11.4656,11.4713,11.4599,11.4656,224800.0
2011-07-22 10:50:00,20.02,20.05,20.01,20.04,310400.0,11.4599,11.477,11.4541,11.4713,310400.0
2011-07-22 10:55:00,20.03,20.05,20.03,20.04,225200.0,11.4656,11.477,11.4656,11.4713,225200.0
2011-07-22 11:00:00,20.05,20.06,20.04,20.04,474900.0,11.477,11.4828,11.4713,11.4713,474900.0
2011-07-22 11:05:00,20.04,20.06,20.04,20.06,335900.0,11.4713,11.4828,11.4713,11.4828,335900.0
2011-07-22 11:10:00,20.06,20.07,20.03,20.04,514600.0,11.4828,11.4885,11.4656,11.4713,514600.0
2011-07-22 11:15:00,20.04,20.06,20.03,20.04,581700.0,11.4713,11.4828,11.4656,11.4713,581700.0
2011-07-22 11:20:00,20.04,20.05,20.02,20.03,288700.0,11.4713,11.477,11.4599,11.4656,288700.0
2011-07-22 11:25:00,20.03,20.04,20.02,20.03,220300.0,11.4656,11.4713,11.4599,11.4656,220300.0
2011-07-22 11:30:00,20.03,20.06,20.03,20.05,297300.0,11.4656,11.4828,11.4656,11.477,297300.0
2011-07-22 11:35:00,20.06,20.06,20.04,20.05,327100.0,11.4828,11.4828,11.4713,11.477,327100.0
2011-07-22 11:40:00,20.06,20.06,20.04,20.06,220400.0,11.4828,11.4828,11.4713,11.4828,220400.0
2011-07-22 11:45:00,20.06,20.07,20.05,20.06,114000.0,11.4828,11.4885,11.477,11.4828,114000.0
2011-07-22 11:50:00,20.06,20.06,20.05,20.05,49000.0,11.4828,11.4828,11.477,11.477,49000.0
2011-07-22 11:55:00,20.06,20.07,20.05,20.07,119600.0,11.4828,11.4885,11.477,11.4885,119600.0
2011-07-22 12:00:00,20.07,20.07,20.05,20.05,148600.0,11.4885,11.4885,11.477,11.477,148600.0
2011-07-22 12:05:00,20.05,20.08,20.05,20.08,269700.0,11.477,11.4942,11.477,11.4942,269700.0
2011-07-22 12:10:00,20.08,20.1,20.07,20.1,283800.0,11.4942,11.5057,11.4885,11.5057,283800.0
2011-07-22 12:15:00,20.1,20.1,20.07,20.07,217100.0,11.5057,11.5057,11.4885,11.4885,217100.0
2011-07-22 12:20:00,20.08,20.08,20.07,20.07,85100.0,11.4942,11.4942,11.4885,11.4885,85100.0
2011-07-22 12:25:00,20.07,20.09,20.07,20.07,532000.0,11.4885,11.4999,11.4885,11.4885,532000.0
2011-07-22 12:30:00,20.07,20.08,20.07,20.07,68700.0,11.4885,11.4942,11.4885,11.4885,68700.0
2011-07-22 12:35:00,20.07,20.08,20.05,20.06,154300.0,11.4885,11.4942,11.477,11.4828,154300.0
2011-07-22 12:40:00,20.05,20.06,20.04,20.04,110900.0,11.477,11.4828,11.4713,11.4713,110900.0
2011-07-22 12:45:00,20.04,20.05,20.04,20.04,148100.0,11.4713,11.477,11.4713,11.4713,148100.0
2011-07-22 12:50:00,20.05,20.06,20.04,20.05,211800.0,11.477,11.4828,11.4713,11.477,211800.0
2011-07-22 12:55:00,20.06,20.09,20.05,20.09,357300.0,11.4828,11.4999,11.477,11.4999,357300.0
2011-07-22 13:00:00,20.09,20.09,20.06,20.08,143200.0,11.4999,11.4999,11.4828,11.4942,143200.0
2011-07-22 13:05:00,20.07,20.08,20.07,20.07,96800.0,11.4885,11.4942,11.4885,11.4885,96800.0
2011-07-22 13:10:00,20.08,20.08,20.06,20.08,162200.0,11.4942,11.4942,11.4828,11.4942,162200.0
2011-07-22 13:15:00,20.07,20.09,20.07,20.09,103900.0,11.4885,11.4999,11.4885,11.4999,103900.0
2011-07-22 13:20:00,20.09,20.09,20.08,20.08,101600.0,11.4999,11.4999,11.4942,11.4942,101600.0
2011-07-22 13:25:00,20.09,20.1,20.08,20.1,156200.0,11.4999,11.5057,11.4942,11.5057,156200.0
2011-07-22 13:30:00,20.1,20.1,20.08,20.1,179400.0,11.5057,11.5057,11.4942,11.5057,179400.0
2011-07-22 13:35:00,20.1,20.1,20.09,20.09,108200.0,11.5057,11.5057,11.4999,11.4999,108200.0
2011-07-22 13:40:00,20.1,20.1,20.09,20.1,82000.0,11.5057,11.5057,11.4999,11.5057,82000.0
2011-07-22 13:45:00,20.09,20.1,20.08,20.08,165000.0,11.4999,11.5057,11.4942,11.4942,165000.0
2011-07-22 13:50:00,20.09,20.09,20.08,20.08,56200.0,11.4999,11.4999,11.4942,11.4942,56200.0
2011-07-22 13:55:00,20.09,20.1,20.08,20.09,137200.0,11.4999,11.5057,11.4942,11.4999,137200.0
2011-07-22 14:00:00,20.1,20.11,20.07,20.07,354900.0,11.5057,11.5114,11.4885,11.4885,354900.0
2011-07-22 14:05:00,20.07,20.09,20.03,20.07,946500.0,11.4885,11.4999,11.4656,11.4885,946500.0
2011-07-22 14:10:00,20.07,20.08,20.07,20.08,113000.0,11.4885,11.4942,11.4885,11.4942,113000.0
2011-07-22 14:15:00,20.09,20.09,20.07,20.08,294100.0,11.4999,11.4999,11.4885,11.4942,294100.0
2011-07-22 14:20:00,20.07,20.08,20.05,20.05,221100.0,11.4885,11.4942,11.477,11.477,221100.0
2011-07-22 14:25:00,20.05,20.06,20.05,20.05,34000.0,11.477,11.4828,11.477,11.477,34000.0
2011-07-22 14:30:00,20.06,20.08,20.05,20.08,191100.0,11.4828,11.4942,11.477,11.4942,191100.0
2011-07-22 14:35:00,20.07,20.08,20.06,20.06,179600.0,11.4885,11.4942,11.4828,11.4828,179600.0
2011-07-22 14:40:00,20.06,20.07,20.06,20.06,40900.0,11.4828,11.4885,11.4828,11.4828,40900.0
2011-07-22 14:45:00,20.06,20.09,20.06,20.09,230200.0,11.4828,11.4999,11.4828,11.4999,230200.0
2011-07-22 14:50:00,20.08,20.1,20.07,20.07,256500.0,11.4942,11.5057,11.4885,11.4885,256500.0
2011-07-22 14:55:00,20.07,20.09,20.07,20.08,192600.0,11.4885,11.4999,11.4885,11.4942,192600.0
2011-07-22 15:00:00,20.08,20.1,20.08,20.09,125600.0,11.4942,11.5057,11.4942,11.4999,125600.0
2011-07-22 15:05:00,20.09,20.1,20.07,20.07,249900.0,11.4999,11.5057,11.4885,11.4885,249900.0
2011-07-22 15:10:00,20.07,20.08,20.06,20.06,177500.0,11.4885,11.4942,11.4828,11.4828,177500.0
2011-07-22 15:15:00,20.06,20.09,20.06,20.09,293100.0,11.4828,11.4999,11.4828,11.4999,293100.0
2011-07-22 15:20:00,20.09,20.09,20.06,20.06,228300.0,11.4999,11.4999,11.4828,11.4828,228300.0
2011-07-22 15:25:00,20.06,20.07,20.05,20.05,230800.0,11.4828,11.4885,11.477,11.477,230800.0
2011-07-22 15:30:00,20.05,20.08,20.03,20.04,787900.0,11.477,11.4942,11.4656,11.4713,787900.0
2011-07-22 15:35:00,20.04,20.06,20.03,20.05,685300.0,11.4713,11.4828,11.4656,11.477,685300.0
2011-07-22 15:40:00,20.05,20.05,20.03,20.05,267800.0,11.477,11.477,11.4656,11.477,267800.0
2011-07-22 15:45:00,20.05,20.09,20.05,20.07,713300.0,11.477,11.4999,11.477,11.4885,713300.0
2011-07-22 15:50:00,20.06,20.07,20.05,20.05,384600.0,11.4828,11.4885,11.477,11.477,384600.0
2011-07-22 15:55:00,20.05,20.08,20.05,20.07,967600.0,11.477,11.4942,11.477,11.4885,967600.0
2011-07-25 09:30:00,19.87,19.99,19.87,19.98,588600.0,11.374,11.4427,11.374,11.437,588600.0
2011-07-25 09:35:00,19.98,19.98,19.93,19.96,348100.0,11.437,11.437,11.4084,11.4255,348100.0
2011-07-25 09:40:00,19.96,19.97,19.88,19.89,364200.0,11.4255,11.4313,11.3797,11.3855,364200.0
2011-07-25 09:45:00,19.89,19.9,19.87,19.87,890700.0,11.3855,11.3912,11.374,11.374,890700.0
2011-07-25 09:50:00,19.87,19.9,19.86,19.86,304000.0,11.374,11.3912,11.3683,11.3683,304000.0
2011-07-25 09:55:00,19.86,19.89,19.86,19.89,655000.0,11.3683,11.3855,11.3683,11.3855,655000.0
2011-07-25 10:00:00,19.9,19.94,19.89,19.92,414800.0,11.3912,11.4141,11.3855,11.4026,414800.0
2011-07-25 10:05:00,19.92,19.94,19.91,19.92,974300.0,11.4026,11.4141,11.3969,11.4026,974300.0
2011-07-25 10:10:00,19.91,19.94,19.91,19.91,187100.0,11.3969,11.4141,11.3969,11.3969,187100.0
2011-07-25 10:15:00,19.92,19.93,19.91,19.92,126500.0,11.4026,11.4084,11.3969,11.4026,126500.0
2011-07-25 10:20:00,19.93,19.97,19.92,19.96,388600.0,11.4084,11.4313,11.4026,11.4255,388600.0
2011-07-25 10:25:00,19.95,19.98,19.94,19.95,523100.0,11.4198,11.437,11.4141,11.4198,523100.0
2011-07-25 10:30:00,19.95,19.96,19.93,19.93,328100.0,11.4198,11.4255,11.4084,11.4084,328100.0
2011-07-25 10:35:00,19.94,19.95,19.93,19.95,246300.0,11.4141,11.4198,11.4084,11.4198,246300.0
2011-07-25 10:40:00,19.94,19.98,19.94,19.98,357800.0,11.4141,11.437,11.4141,11.437,357800.0
2011-07-25 10:45:00,19.98,19.98,19.95,19.96,358400.0,11.437,11.437,11.4198,11.4255,358400.0
2011-07-25 10:50:00,19.95,19.96,19.9,19.92,393100.0,11.4198,11.4255,11.3912,11.4026,393100.0
2011-07-25 10:55:00,19.92,19.94,19.91,19.94,335900.0,11.4026,11.4141,11.3969,11.4141,335900.0
2011-07-25 11:00:00,19.94,19.96,19.93,19.95,208800.0,11.4141,11.4255,11.4084,11.4198,208800.0
2011-07-25 11:05:00,19.95,19.97,19.95,19.96,403900.0,11.4198,11.4313,11.4198,11.4255,403900.0
2011-07-25 11:10:00,19.96,19.97,19.95,19.95,396200.0,11.4255,11.4313,11.4198,11.4198,396200.0
2011-07-25 11:15:00,19.96,19.97,19.95,19.96,163100.0,11.4255,11.4313,11.4198,11.4255,163100.0
2011-07-25 11:20:00,19.96,19.97,19.96,19.97,304900.0,11.4255,11.4313,11.4255,11.4313,304900.0
2011-07-25 11:25:00,19.96,19.99,19.96,19.98,292100.0,11.4255,11.4427,11.4255,11.437,292100.0
2011-07-25 11:30:00,19.98,19.98,19.97,19.97,73600.0,11.437,11.437,11.4313,11.4313,73600.0
2011-07-25 11:35:00,19.97,19.99,19.97,19.97,224700.0,11.4313,11.4427,11.4313,11.4313,224700.0
2011-07-25 11:40:00,19.98,19.98,19.95,19.96,136700.0,11.437,11.437,11.4198,11.4255,136700.0
2011-07-25 11:45:00,19.96,19.96,19.94,19.95,170400.0,11.4255,11.4255,11.4141,11.4198,170400.0
2011-07-25 11:50:00,19.96,19.96,19.92,19.92,177900.0,11.4255,11.4255,11.4026,11.4026,177900.0
2011-07-25 11:55:00,19.92,19.96,19.92,19.96,303200.0,11.4026,11.4255,11.4026,11.4255,303200.0
2011-07-25 12:00:00,19.96,19.96,19.94,19.95,643300.0,11.4255,11.4255,11.4141,11.4198,643300.0
2011-07-25 12:05:00,19.95,19.96,19.94,19.95,192500.0,11.4198,11.4255,11.4141,11.4198,192500.0
2011-07-25 12:10:00,19.94,19.96,19.94,19.94,272900.0,11.4141,11.4255,11.4141,11.4141,272900.0
2011-07-25 12:15:00,19.95,19.95,19.94,19.95,91100.0,11.4198,11.4198,11.4141,11.4198,91100.0
2011-07-25 12:20:00,19.95,19.96,19.94,19.96,112900.0,11.4198,11.4255,11.4141,11.4255,112900.0
2011-07-25 12:25:00,19.96,19.96,19.94,19.96,272200.0,11.4255,11.4255,11.4141,11.4255,272200.0
2011-07-25 12:30:00,19.96,19.97,19.96,19.96,73200.0,11.4255,11.4313,11.4255,11.4255,73200.0
2011-07-25 12:35:00,19.96,19.97,19.96,19.97,122700.0,11.4255,11.4313,11.4255,11.4313,122700.0
2011-07-25 12:40:00,19.96,19.97,19.96,19.96,56900.0,11.4255,11.4313,11.4255,11.4255,56900.0
2011-07-25 12:45:00,19.97,19.97,19.96,19.97,89300.0,11.4313,11.4313,11.4255,11.4313,89300.0
2011-07-25 12:50:00,19.97,19.97,19.95,19.97,262000.0,11.4313,11.4313,11.4198,11.4313,262000.0
2011-07-25 12:55:00,19.97,19.97,19.96,19.96,85100.0,11.4313,11.4313,11.4255,11.4255,85100.0
2011-07-25 13:00:00,19.96,19.97,19.96,19.97,136200.0,11.4255,11.4313,11.4255,11.4313,136200.0
2011-07-25 13:05:00,19.96,19.97,19.96,19.97,307300.0,11.4255,11.4313,11.4255,11.4313,307300.0
2011-07-25 13:10:00,19.96,19.97,19.96,19.97,121200.0,11.4255,11.4313,11.4255,11.4313,121200.0
2011-07-25 13:15:00,19.96,19.97,19.96,19.96,126300.0,11.4255,11.4313,11.4255,11.4255,126300.0
2011-07-25 13:20:00,19.96,19.97,19.96,19.96,147600.0,11.4255,11.4313,11.4255,11.4255,147600.0
2011-07-25 13:25:00,19.96,19.97,19.96,19.96,111800.0,11.4255,11.4313,11.4255,11.4255,111800.0
2011-07-25 13:30:00,19.96,19.97,19.96,19.97,68900.0,11.4255,11.4313,11.4255,11.4313,68900.0
2011-07-25 13:35:00,19.97,19.97,19.96,19.96,214000.0,11.4313,11.4313,11.4255,11.4255,214000.0
2011-07-25 13:40:00,19.97,19.97,19.95,19.95,329900.0,11.4313,11.4313,11.4198,11.4198,329900.0
2011-07-25 13:45:00,19.95,19.96,19.95,19.96,169600.0,11.4198,11.4255,11.4198,11.4255,169600.0
2011-07-25 13:50:00,19.95,19.96,19.93,19.93,311200.0,11.4198,11.4255,11.4084,11.4084,311200.0
2011-07-25 13:55:00,19.93,19.94,19.93,19.93,101300.0,11.4084,11.4141,11.4084,11.4084,101300.0
2011-07-25 14:00:00,19.94,19.96,19.93,19.95,228400.0,11.4141,11.4255,11.4084,11.4198,228400.0
2011-07-25 14:05:00,19.96,19.96,19.95,19.96,141100.0,11.4255,11.4255,11.4198,11.4255,141100.0
2011-07-25 14:10:00,19.96,19.97,19.94,19.96,657000.0,11.4255,11.4313,11.4141,11.4255,657000.0
2011-07-25 14:15:00,19.96,19.96,19.95,19.95,63000.0,11.4255,11.4255,11.4198,11.4198,63000.0
2011-07-25 14:20:00,19.96,19.96,19.93,19.94,435900.0,11.4255,11.4255,11.4084,11.4141,435900.0
2011-07-25 14:25:00,19.93,19.94,19.92,19.93,141400.0,11.4084,11.4141,11.4026,11.4084,141400.0
2011-07-25 14:30:00,19.93,19.93,19.91,19.91,423100.0,11.4084,11.4084,11.3969,11.3969,423100.0
2011-07-25 14:35:00,19.91,19.92,19.9,19.91,405500.0,11.3969,11.4026,11.3912,11.3969,405500.0
2011-07-25 14:40:00,19.9,19.92,19.89,19.91,594300.0,11.3912,11.4026,11.3855,11.3969,594300.0
2011-07-25 14:45:00,19.91,19.91,19.88,19.89,433700.0,11.3969,11.3969,11.3797,11.3855,433700.0
2011-07-25 14:50:00,19.9,19.9,19.88,19.89,473200.0,11.3912,11.3912,11.3797,11.3855,473200.0
2011-07-25 14:55:00,19.89,19.89,19.88,19.89,364700.0,11.3855,11.3855,11.3797,11.3855,364700.0
2011-07-25 15:00:00,19.89,19.9,19.88,19.9,912100.0,11.3855,11.3912,11.3797,11.3912,912100.0
2011-07-25 15:05:00,19.89,19.93,19.89,19.93,559700.0,11.3855,11.4084,11.3855,11.4084,559700.0
2011-07-25 15:10:00,19.92,19.93,19.88,19.89,758200.0,11.4026,11.4084,11.3797,11.3855,758200.0
2011-07-25 15:15:00,19.88,19.91,19.88,19.9,408700.0,11.3797,11.3969,11.3797,11.3912,408700.0
2011-07-25 15:20:00,19.9,19.9,19.88,19.89,356900.0,11.3912,11.3912,11.3797,11.3855,356900.0
2011-07-25 15:25:00,19.89,19.89,19.87,19.88,345400.0,11.3855,11.3855,11.374,11.3797,345400.0
2011-07-25 15:30:00,19.87,19.88,19.85,19.85,501800.0,11.374,11.3797,11.3626,11.3626,501800.0
2011-07-25 15:35:00,19.86,19.86,19.84,19.85,356300.0,11.3683,11.3683,11.3568,11.3626,356300.0
2011-07-25 15:40:00,19.85,19.86,19.84,19.85,672300.0,11.3626,11.3683,11.3568,11.3626,672300.0
2011-07-25 15:45:00,19.85,19.85,19.81,19.82,1061600.0,11.3626,11.3626,11.3397,11.3454,1061600.0
2011-07-25 15:50:00,19.82,19.83,19.81,19.82,845300.0,11.3454,11.3511,11.3397,11.3454,845300.0
2011-07-25 15:55:00,19.82,19.84,19.81,19.81,3060500.0,11.3454,11.3568,11.3397,11.3397,3060500.0
2011-07-26 09:30:00,19.85,19.9,19.81,19.83,858300.0,11.3626,11.3912,11.3397,11.3511,858300.0
2011-07-26 09:35:00,19.82,19.83,19.76,19.77,417700.0,11.3454,11.3511,11.311,11.3168,417700.0
2011-07-26 09:40:00,19.76,19.79,19.73,19.75,563600.0,11.311,11.3282,11.2939,11.3053,563600.0
2011-07-26 09:45:00,19.75,19.75,19.7,19.72,668600.0,11.3053,11.3053,11.2767,11.2881,668600.0
2011-07-26 09:50:00,19.72,19.75,19.71,19.74,544800.0,11.2881,11.3053,11.2824,11.2996,544800.0
2011-07-26 09:55:00,19.74,19.76,19.73,19.74,902200.0,11.2996,11.311,11.2939,11.2996,902200.0
2011-07-26 10:00:00,19.74,19.8,19.73,19.76,515800.0,11.2996,11.3339,11.2939,11.311,515800.0
2011-07-26 10:05:00,19.76,19.77,19.72,19.72,400200.0,11.311,11.3168,11.2881,11.2881,400200.0
2011-07-26 10:10:00,19.73,19.73,19.71,19.71,988900.0,11.2939,11.2939,11.2824,11.2824,988900.0
2011-07-26 10:15:00,19.71,19.76,19.71,19.75,463000.0,11.2824,11.311,11.2824,11.3053,463000.0
2011-07-26 10:20:00,19.75,19.75,19.73,19.73,676800.0,11.3053,11.3053,11.2939,11.2939,676800.0
2011-07-26 10:25:00,19.73,19.74,19.72,19.73,359600.0,11.2939,11.2996,11.2881,11.2939,359600.0
2011-07-26 10:30:00,19.72,19.73,19.71,19.72,764500.0,11.2881,11.2939,11.2824,11.2881,764500.0
2011-07-26 10:35:00,19.72,19.74,19.7,19.72,882800.0,11.2881,11.2996,11.2767,11.2881,882800.0
2011-07-26 10:40:00,19.72,19.74,19.72,19.73,317600.0,11.2881,11.2996,11.2881,11.2939,317600.0
2011-07-26 10:45:00,19.73,19.75,19.71,19.71,454000.0,11.2939,11.3053,11.2824,11.2824,454000.0
2011-07-26 10:50:00,19.71,19.73,19.71,19.72,456400.0,11.2824,11.2939,11.2824,11.2881,456400.0
2011-07-26 10:55:00,19.72,19.72,19.7,19.71,637600.0,11.2881,11.2881,11.2767,11.2824,637600.0
2011-07-26 11:00:00,19.71,19.71,19.7,19.7,240000.0,11.2824,11.2824,11.2767,11.2767,240000.0
2011-07-26 11:05:00,19.7,19.71,19.7,19.71,220800.0,11.2767,11.2824,11.2767,11.2824,220800.0
2011-07-26 11:10:00,19.71,19.73,19.7,19.73,470300.0,11.2824,11.2939,11.2767,11.2939,470300.0
2011-07-26 11:15:00,19.73,19.73,19.72,19.72,92600.0,11.2939,11.2939,11.2881,11.2881,92600.0
2011-07-26 11:20:00,19.73,19.73,19.72,19.73,232900.0,11.2939,11.2939,11.2881,11.2939,232900.0
2011-07-26 11:25:00,19.72,19.73,19.69,19.7,524400.0,11.2881,11.2939,11.271,11.2767,524400.0
2011-07-26 11:30:00,19.7,19.71,19.67,19.7,281700.0,11.2767,11.2824,11.2595,11.2767,281700.0
2011-07-26 11:35:00,19.69,19.7,19.64,19.64,514800.0,11.271,11.2767,11.2424,11.2424,514800.0
2011-07-26 11:40:00,19.64,19.65,19.63,19.64,133600.0,11.2424,11.2481,11.2366,11.2424,133600.0
2011-07-26 11:45:00,19.64,19.64,19.62,19.63,843600.0,11.2424,11.2424,11.2309,11.2366,843600.0
2011-07-26 11:50:00,19.63,19.64,19.63,19.63,239900.0,11.2366,11.2424,11.2366,11.2366,239900.0
2011-07-26 11:55:00,19.63,19.64,19.63,19.64,291200.0,11.2366,11.2424,11.2366,11.2424,291200.0
2011-07-26 12:00:00,19.63,19.65,19.63,19.64,378100.0,11.2366,11.2481,11.2366,11.2424,378100.0
2011-07-26 12:05:00,19.65,19.65,19.64,19.65,284000.0,11.2481,11.2481,11.2424,11.2481,284000.0
2011-07-26 12:10:00,19.64,19.68,19.64,19.67,593800.0,11.2424,11.2652,11.2424,11.2595,593800.0
2011-07-26 12:15:00,19.68,19.69,19.67,19.68,421800.0,11.2652,11.271,11.2595,11.2652,421800.0
2011-07-26 12:20:00,19.69,19.69,19.68,19.68,57700.0,11.271,11.271,11.2652,11.2652,57700.0
2011-07-26 12:25:00,19.69,19.69,19.66,19.67,704900.0,11.271,11.271,11.2538,11.2595,704900.0
2011-07-26 12:30:00,19.68,19.68,19.67,19.67,189800.0,11.2652,11.2652,11.2595,11.2595,189800.0
2011-07-26 12:35:00,19.67,19.68,19.67,19.67,111000.0,11.2595,11.2652,11.2595,11.2595,111000.0
2011-07-26 12:40:00,19.68,19.69,19.67,19.69,185500.0,11.2652,11.271,11.2595,11.271,185500.0
2011-07-26 12:45:00,19.69,19.69,19.65,19.65,330300.0,11.271,11.271,11.2481,11.2481,330300.0
2011-07-26 12:50:00,19.65,19.66,19.65,19.65,90200.0,11.2481,11.2538,11.2481,11.2481,90200.0
2011-07-26 12:55:00,19.66,19.66,19.65,19.65,112000.0,11.2538,11.2538,11.2481,11.2481,112000.0
2011-07-26 13:00:00,19.65,19.66,19.64,19.64,162500.0,11.2481,11.2538,11.2424,11.2424,162500.0
2011-07-26 13:05:00,19.64,19.65,19.64,19.64,81500.0,11.2424,11.2481,11.2424,11.2424,81500.0
2011-07-26 13:10:00,19.65,19.65,19.61,19.62,418000.0,11.2481,11.2481,11.2252,11.2309,418000.0
2011-07-26 13:15:00,19.63,19.63,19.62,19.63,161300.0,11.2366,11.2366,11.2309,11.2366,161300.0
2011-07-26 13:20:00,19.63,19.64,19.62,19.62,241900.0,11.2366,11.2424,11.2309,11.2309,241900.0
2011-07-26 13:25:00,19.62,19.63,19.62,19.63,131700.0,11.2309,11.2366,11.2309,11.2366,131700.0
2011-07-26 13:30:00,19.62,19.64,19.62,19.64,186600.0,11.2309,11.2424,11.2309,11.2424,186600.0
2011-07-26 13:35:00,19.64,19.65,19.63,19.65,151200.0,11.2424,11.2481,11.2366,11.2481,151200.0
2011-07-26 13:40:00,19.65,19.65,19.64,19.65,96200.0,11.2481,11.2481,11.2424,11.2481,96200.0
2011-07-26 13:45:00,19.65,19.66,19.64,19.66,146600.0,11.2481,11.2538,11.2424,11.2538,146600.0
2011-07-26 13:50:00,19.66,19.68,19.65,19.67,298600.0,11.2538,11.2652,11.2481,11.2595,298600.0
2011-07-26 13:55:00,19.67,19.67,19.65,19.67,248900.0,11.2595,11.2595,11.2481,11.2595,248900.0
2011-07-26 14:00:00,19.67,19.7,19.66,19.69,409100.0,11.2595,11.2767,11.2538,11.271,409100.0
2011-07-26 14:05:00,19.69,19.7,19.68,19.69,101900.0,11.271,11.2767,11.2652,11.271,101900.0
2011-07-26 14:10:00,19.7,19.72,19.69,19.71,360200.0,11.2767,11.2881,11.271,11.2824,360200.0
2011-07-26 14:15:00,19.72,19.73,19.71,19.72,506500.0,11.2881,11.2939,11.2824,11.2881,506500.0
2011-07-26 14:20:00,19.71,19.72,19.68,19.7,943300.0,11.2824,11.2881,11.2652,11.2767,943300.0
2011-07-26 14:25:00,19.69,19.7,19.67,19.67,316900.0,11.271,11.2767,11.2595,11.2595,316900.0
2011-07-26 14:30:00,19.68,19.69,19.66,19.69,330400.0,11.2652,11.271,11.2538,11.271,330400.0
2011-07-26 14:35:00,19.69,19.71,19.68,19.68,302600.0,11.271,11.2824,11.2652,11.2652,302600.0
2011-07-26 14:40:00,19.68,19.69,19.67,19.68,243300.0,11.2652,11.271,11.2595,11.2652,243300.0
2011-07-26 14:45:00,19.68,19.68,19.67,19.68,111900.0,11.2652,11.2652,11.2595,11.2652,111900.0
2011-07-26 14:50:00,19.67,19.7,19.67,19.68,267100.0,11.2595,11.2767,11.2595,11.2652,267100.0
2011-07-26 14:55:00,19.69,19.7,19.67,19.67,201900.0,11.271,11.2767,11.2595,11.2595,201900.0
2011-07-26 15:00:00,19.68,19.7,19.66,19.7,308400.0,11.2652,11.2767,11.2538,11.2767,308400.0
2011-07-26 15:05:00,19.7,19.7,19.66,19.68,1349000.0,11.2767,11.2767,11.2538,11.2652,1349000.0
2011-07-26 15:10:00,19.68,19.71,19.66,19.69,1741100.0,11.2652,11.2824,11.2538,11.271,1741100.0
2011-07-26 15:15:00,19.7,19.7,19.66,19.69,1422100.0,11.2767,11.2767,11.2538,11.271,1422100.0
2011-07-26 15:20:00,19.7,19.7,19.67,19.69,332400.0,11.2767,11.2767,11.2595,11.271,332400.0
2011-07-26 15:25:00,19.69,19.69,19.67,19.68,200300.0,11.271,11.271,11.2595,11.2652,200300.0
2011-07-26 15:30:00,19.68,19.68,19.62,19.62,901900.0,11.2652,11.2652,11.2309,11.2309,901900.0
2011-07-26 15:35:00,19.62,19.63,19.61,19.61,449800.0,11.2309,11.2366,11.2252,11.2252,449800.0
2011-07-26 15:40:00,19.61,19.62,19.6,19.61,703500.0,11.2252,11.2309,11.2195,11.2252,703500.0
2011-07-26 15:45:00,19.61,19.61,19.59,19.61,657500.0,11.2252,11.2252,11.2137,11.2252,657500.0
2011-07-26 15:50:00,19.61,19.61,19.57,19.6,1088900.0,11.2252,11.2252,11.2023,11.2195,1088900.0
2011-07-26 15:55:00,19.59,19.63,19.59,19.63,1712200.0,11.2137,11.2366,11.2137,11.2366,1712200.0
2011-07-27 09:30:00,19.53,19.6,19.52,19.59,623900.0,11.1794,11.2195,11.1737,11.2137,623900.0
2011-07-27 09:35:00,19.59,19.6,19.57,19.57,224300.0,11.2137,11.2195,11.2023,11.2023,224300.0
2011-07-27 09:40:00,19.57,19.62,19.55,19.61,228300.0,11.2023,11.2309,11.1908,11.2252,228300.0
2011-07-27 09:45:00,19.59,19.61,19.55,19.55,572100.0,11.2137,11.2252,11.1908,11.1908,572100.0
2011-07-27 09:50:00,19.55,19.57,19.55,19.56,289600.0,11.1908,11.2023,11.1908,11.1966,289600.0
2011-07-27 09:55:00,19.56,19.6,19.56,19.59,410100.0,11.1966,11.2195,11.1966,11.2137,410100.0
2011-07-27 10:00:00,19.59,19.62,19.58,19.59,476500.0,11.2137,11.2309,11.208,11.2137,476500.0
2011-07-27 10:05:00,19.58,19.59,19.5,19.5,693000.0,11.208,11.2137,11.1622,11.1622,693000.0
2011-07-27 10:10:00,19.5,19.57,19.5,19.56,592700.0,11.1622,11.2023,11.1622,11.1966,592700.0
2011-07-27 10:15:00,19.57,19.58,19.55,19.56,425200.0,11.2023,11.208,11.1908,11.1966,425200.0
2011-07-27 10:20:00,19.56,19.56,19.5,19.51,427200.0,11.1966,11.1966,11.1622,11.1679,427200.0
2011-07-27 10:25:00,19.51,19.53,19.51,19.53,452800.0,11.1679,11.1794,11.1679,11.1794,452800.0
2011-07-27 10:30:00,19.52,19.54,19.51,19.54,504600.0,11.1737,11.1851,11.1679,11.1851,504600.0
2011-07-27 10:35:00,19.54,19.54,19.52,19.52,335500.0,11.1851,11.1851,11.1737,11.1737,335500.0
2011-07-27 10:40:00,19.53,19.53,19.5,19.51,444800.0,11.1794,11.1794,11.1622,11.1679,444800.0
2011-07-27 10:45:00,19.51,19.52,19.5,19.52,273600.0,11.1679,11.1737,11.1622,11.1737,273600.0
2011-07-27 10:50:00,19.52,19.56,19.51,19.55,458400.0,11.1737,11.1966,11.1679,11.1908,458400.0
2011-07-27 10:55:00,19.55,19.55,19.52,19.54,218100.0,11.1908,11.1908,11.1737,11.1851,218100.0
2011-07-27 11:00:00,19.54,19.54,19.51,19.51,239700.0,11.1851,11.1851,11.1679,11.1679,239700.0
2011-07-27 11:05:00,19.51,19.55,19.51,19.55,236600.0,11.1679,11.1908,11.1679,11.1908,236600.0
2011-07-27 11:10:00,19.55,19.55,19.54,19.55,173700.0,11.1908,11.1908,11.1851,11.1908,173700.0
2011-07-27 11:15:00,19.55,19.56,19.53,19.55,663700.0,11.1908,11.1966,11.1794,11.1908,663700.0
2011-07-27 11:20:00,19.55,19.56,19.53,19.55,155700.0,11.1908,11.1966,11.1794,11.1908,155700.0
2011-07-27 11:25:00,19.55,19.59,19.54,19.59,384600.0,11.1908,11.2137,11.1851,11.2137,384600.0
2011-07-27 11:30:00,19.59,19.61,19.57,19.57,510900.0,11.2137,11.2252,11.2023,11.2023,510900.0
2011-07-27 11:35:00,19.57,19.58,19.54,19.57,381800.0,11.2023,11.208,11.1851,11.2023,381800.0
2011-07-27 11:40:00,19.56,19.57,19.55,19.56,221100.0,11.1966,11.2023,11.1908,11.1966,221100.0
2011-07-27 11:45:00,19.56,19.59,19.55,19.59,174000.0,11.1966,11.2137,11.1908,11.2137,174000.0
2011-07-27 11:50:00,19.59,19.59,19.55,19.57,347800.0,11.2137,11.2137,11.1908,11.2023,347800.0
2011-07-27 11:55:00,19.57,19.57,19.52,19.54,283000.0,11.2023,11.2023,11.1737,11.1851,283000.0
2011-07-27 12:00:00,19.54,19.55,19.53,19.53,104200.0,11.1851,11.1908,11.1794,11.1794,104200.0
2011-07-27 12:05:00,19.53,19.54,19.51,19.53,238100.0,11.1794,11.1851,11.1679,11.1794,238100.0
2011-07-27 12:10:00,19.53,19.58,19.53,19.56,268700.0,11.1794,11.208,11.1794,11.1966,268700.0
2011-07-27 12:15:00,19.56,19.57,19.53,19.53,400600.0,11.1966,11.2023,11.1794,11.1794,400600.0
2011-07-27 12:20:00,19.54,19.54,19.5,19.51,409500.0,11.1851,11.1851,11.1622,11.1679,409500.0
2011-07-27 12:25:00,19.52,19.54,19.5,19.53,177500.0,11.1737,11.1851,11.1622,11.1794,177500.0
2011-07-27 12:30:00,19.53,19.55,19.52,19.53,308200.0,11.1794,11.1908,11.1737,11.1794,308200.0
2011-07-27 12:35:00,19.53,19.54,19.51,19.52,210500.0,11.1794,11.1851,11.1679,11.1737,210500.0
2011-07-27 12:40:00,19.53,19.54,19.52,19.52,129600.0,11.1794,11.1851,11.1737,11.1737,129600.0
2011-07-27 12:45:00,19.53,19.54,19.51,19.52,350100.0,11.1794,11.1851,11.1679,11.1737,350100.0
2011-07-27 12:50:00,19.52,19.54,19.51,19.51,213500.0,11.1737,11.1851,11.1679,11.1679,213500.0
2011-07-27 12:55:00,19.52,19.52,19.5,19.5,301800.0,11.1737,11.1737,11.1622,11.1622,301800.0
2011-07-27 13:00:00,19.5,19.52,19.5,19.5,279600.0,11.1622,11.1737,11.1622,11.1622,279600.0
2011-07-27 13:05:00,19.5,19.52,19.5,19.52,141200.0,11.1622,11.1737,11.1622,11.1737,141200.0
2011-07-27 13:10:00,19.52,19.53,19.5,19.51,258800.0,11.1737,11.1794,11.1622,11.1679,258800.0
2011-07-27 13:15:00,19.51,19.51,19.47,19.48,414300.0,11.1679,11.1679,11.145,11.1508,414300.0
2011-07-27 13:20:00,19.48,19.48,19.45,19.45,391300.0,11.1508,11.1508,11.1336,11.1336,391300.0
2011-07-27 13:25:00,19.45,19.46,19.44,19.45,400900.0,11.1336,11.1393,11.1279,11.1336,400900.0
2011-07-27 13:30:00,19.44,19.48,19.44,19.48,372700.0,11.1279,11.1508,11.1279,11.1508,372700.0
2011-07-27 13:35:00,19.48,19.48,19.44,19.45,576900.0,11.1508,11.1508,11.1279,11.1336,576900.0
2011-07-27 13:40:00,19.44,19.48,19.44,19.48,393300.0,11.1279,11.1508,11.1279,11.1508,393300.0
2011-07-27 13:45:00,19.47,19.5,19.47,19.48,704000.0,11.145,11.1622,11.145,11.1508,704000.0
2011-07-27 13:50:00,19.49,19.5,19.48,19.49,331700.0,11.1565,11.1622,11.1508,11.1565,331700.0
2011-07-27 13:55:00,19.49,19.52,19.48,19.49,552500.0,11.1565,11.1737,11.1508,11.1565,552500.0
2011-07-27 14:00:00,19.5,19.5,19.48,19.48,944700.0,11.1622,11.1622,11.1508,11.1508,944700.0
2011-07-27 14:05:00,19.48,19.49,19.46,19.46,313500.0,11.1508,11.1565,11.1393,11.1393,313500.0
2011-07-27 14:10:00,19.46,19.47,19.45,19.46,301100.0,11.1393,11.145,11.1336,11.1393,301100.0
2011-07-27 14:15:00,19.46,19.46,19.45,19.46,183600.0,11.1393,11.1393,11.1336,11.1393,183600.0
2011-07-27 14:20:00,19.45,19.46,19.43,19.43,341100.0,11.1336,11.1393,11.1221,11.1221,341100.0
2011-07-27 14:25:00,19.44,19.44,19.38,19.39,476400.0,11.1279,11.1279,11.0935,11.0992,476400.0
2011-07-27 14:30:00,19.39,19.42,19.38,19.41,456500.0,11.0992,11.1164,11.0935,11.1107,456500.0
2011-07-27 14:35:00,19.41,19.42,19.35,19.37,1225400.0,11.1107,11.1164,11.0763,11.0878,1225400.0
2011-07-27 14:40:00,19.38,19.38,19.35,19.37,576700.0,11.0935,11.0935,11.0763,11.0878,576700.0
2011-07-27 14:45:00,19.37,19.4,19.37,19.39,195800.0,11.0878,11.105,11.0878,11.0992,195800.0
2011-07-27 14:50:00,19.39,19.4,19.36,19.37,309700.0,11.0992,11.105,11.0821,11.0878,309700.0
2011-07-27 14:55:00,19.37,19.38,19.32,19.37,1089800.0,11.0878,11.0935,11.0592,11.0878,1089800.0
2011-07-27 15:00:00,19.36,19.4,19.35,19.35,707600.0,11.0821,11.105,11.0763,11.0763,707600.0
2011-07-27 15:05:00,19.36,19.37,19.32,19.36,830500.0,11.0821,11.0878,11.0592,11.0821,830500.0
2011-07-27 15:10:00,19.35,19.37,19.33,19.36,339000.0,11.0763,11.0878,11.0649,11.0821,339000.0
2011-07-27 15:15:00,19.35,19.37,19.32,19.34,588800.0,11.0763,11.0878,11.0592,11.0706,588800.0
2011-07-27 15:20:00,19.35,19.35,19.3,19.33,534200.0,11.0763,11.0763,11.0477,11.0649,534200.0
2011-07-27 15:25:00,19.33,19.36,19.32,19.36,263300.0,11.0649,11.0821,11.0592,11.0821,263300.0
2011-07-27 15:30:00,19.36,19.4,19.36,19.38,518800.0,11.0821,11.105,11.0821,11.0935,518800.0
2011-07-27 15:35:00,19.39,19.4,19.36,19.38,457900.0,11.0992,11.105,11.0821,11.0935,457900.0
2011-07-27 15:40:00,19.37,19.38,19.32,19.33,1124400.0,11.0878,11.0935,11.0592,11.0649,1124400.0
2011-07-27 15:45:00,19.34,19.34,19.28,19.3,1308900.0,11.0706,11.0706,11.0363,11.0477,1308900.0
2011-07-27 15:50:00,19.29,19.31,19.26,19.3,1635500.0,11.042,11.0535,11.0248,11.0477,1635500.0
2011-07-27 15:55:00,19.3,19.33,19.3,19.31,2350500.0,11.0477,11.0649,11.0477,11.0535,2350500.0
2011-07-28 09:30:00,19.25,19.5,19.25,19.48,1072100.0,11.0191,11.1622,11.0191,11.1508,1072100.0
2011-07-28 09:35:00,19.49,19.49,19.38,19.39,360000.0,11.1565,11.1565,11.0935,11.0992,360000.0
2011-07-28 09:40:00,19.39,19.43,19.38,19.42,270300.0,11.0992,11.1221,11.0935,11.1164,270300.0
2011-07-28 09:45:00,19.42,19.48,19.39,19.45,293700.0,11.1164,11.1508,11.0992,11.1336,293700.0
2011-07-28 09:50:00,19.45,19.48,19.44,19.44,241200.0,11.1336,11.1508,11.1279,11.1279,241200.0
2011-07-28 09:55:00,19.44,19.48,19.43,19.46,239300.0,11.1279,11.1508,11.1221,11.1393,239300.0
2011-07-28 10:00:00,19.46,19.48,19.41,19.45,936200.0,11.1393,11.1508,11.1107,11.1336,936200.0
2011-07-28 10:05:00,19.46,19.53,19.46,19.51,483800.0,11.1393,11.1794,11.1393,11.1679,483800.0
2011-07-28 10:10:00,19.5,19.57,19.5,19.55,1065700.0,11.1622,11.2023,11.1622,11.1908,1065700.0
2011-07-28 10:15:00,19.55,19.58,19.54,19.57,653300.0,11.1908,11.208,11.1851,11.2023,653300.0
2011-07-28 10:20:00,19.57,19.58,19.55,19.55,403100.0,11.2023,11.208,11.1908,11.1908,403100.0
2011-07-28 10:25:00,19.55,19.58,19.55,19.57,492100.0,11.1908,11.208,11.1908,11.2023,492100.0
2011-07-28 10:30:00,19.57,19.6,19.56,19.57,1029200.0,11.2023,11.2195,11.1966,11.2023,1029200.0
2011-07-28 10:35:00,19.56,19.6,19.54,19.57,350700.0,11.1966,11.2195,11.1851,11.2023,350700.0
2011-07-28 10:40:00,19.58,19.62,19.57,19.59,507600.0,11.208,11.2309,11.2023,11.2137,507600.0
2011-07-28 10:45:00,19.6,19.6,19.54,19.57,334500.0,11.2195,11.2195,11.1851,11.2023,334500.0
2011-07-28 10:50:00,19.57,19.57,19.55,19.56,256700.0,11.2023,11.2023,11.1908,11.1966,256700.0
2011-07-28 10:55:00,19.55,19.56,19.53,19.53,288900.0,11.1908,11.1966,11.1794,11.1794,288900.0
2011-07-28 11:00:00,19.54,19.56,19.51,19.55,630700.0,11.1851,11.1966,11.1679,11.1908,630700.0
2011-07-28 11:05:00,19.54,19.55,19.52,19.55,261200.0,11.1851,11.1908,11.1737,11.1908,261200.0
2011-07-28 11:10:00,19.55,19.56,19.54,19.56,198000.0,11.1908,11.1966,11.1851,11.1966,198000.0
2011-07-28 11:15:00,19.56,19.56,19.53,19.53,155200.0,11.1966,11.1966,11.1794,11.1794,155200.0
2011-07-28 11:20:00,19.53,19.56,19.52,19.54,389100.0,11.1794,11.1966,11.1737,11.1851,389100.0
2011-07-28 11:25:00,19.54,19.56,19.54,19.56,150900.0,11.1851,11.1966,11.1851,11.1966,150900.0
2011-07-28 11:30:00,19.55,19.56,19.55,19.55,155500.0,11.1908,11.1966,11.1908,11.1908,155500.0
2011-07-28 11:35:00,19.55,19.56,19.53,19.55,245300.0,11.1908,11.1966,11.1794,11.1908,245300.0
2011-07-28 11:40:00,19.54,19.56,19.54,19.54,245800.0,11.1851,11.1966,11.1851,11.1851,245800.0
2011-07-28 11:45:00,19.55,19.55,19.54,19.55,157600.0,11.1908,11.1908,11.1851,11.1908,157600.0
2011-07-28 11:50:00,19.55,19.56,19.53,19.56,316500.0,11.1908,11.1966,11.1794,11.1966,316500.0
2011-07-28 11:55:00,19.55,19.56,19.55,19.55,230600.0,11.1908,11.1966,11.1908,11.1908,230600.0
2011-07-28 12:00:00,19.56,19.58,19.55,19.57,396200.0,11.1966,11.208,11.1908,11.2023,396200.0
2011-07-28 12:05:00,19.56,19.57,19.55,19.55,409500.0,11.1966,11.2023,11.1908,11.1908,409500.0
2011-07-28 12:10:00,19.55,19.56,19.52,19.52,220500.0,11.1908,11.1966,11.1737,11.1737,220500.0
2011-07-28 12:15:00,19.52,19.53,19.5,19.5,164400.0,11.1737,11.1794,11.1622,11.1622,164400.0
2011-07-28 12:20:00,19.5,19.52,19.5,19.5,224400.0,11.1622,11.1737,11.1622,11.1622,224400.0
2011-07-28 12:25:00,19.5,19.51,19.5,19.5,109100.0,11.1622,11.1679,11.1622,11.1622,109100.0
2011-07-28 12:30:00,19.5,19.51,19.49,19.49,183800.0,11.1622,11.1679,11.1565,11.1565,183800.0
2011-07-28 12:35:00,19.5,19.5,19.47,19.47,310300.0,11.1622,11.1622,11.145,11.145,310300.0
2011-07-28 12:40:00,19.48,19.49,19.47,19.48,383800.0,11.1508,11.1565,11.145,11.1508,383800.0
2011-07-28 12:45:00,19.48,19.49,19.47,19.48,195000.0,11.1508,11.1565,11.145,11.1508,195000.0
2011-07-28 12:50:00,19.49,19.5,19.48,19.49,179800.0,11.1565,11.1622,11.1508,11.1565,179800.0
2011-07-28 12:55:00,19.49,19.51,19.48,19.49,248500.0,11.1565,11.1679,11.1508,11.1565,248500.0
2011-07-28 13:00:00,19.49,19.5,19.48,19.5,199400.0,11.1565,11.1622,11.1508,11.1622,199400.0
2011-07-28 13:05:00,19.49,19.51,19.49,19.49,149100.0,11.1565,11.1679,11.1565,11.1565,149100.0
2011-07-28 13:10:00,19.49,19.52,19.49,19.52,483200.0,11.1565,11.1737,11.1565,11.1737,483200.0
2011-07-28 13:15:00,19.52,19.53,19.51,19.53,757200.0,11.1737,11.1794,11.1679,11.1794,757200.0
2011-07-28 13:20:00,19.53,19.55,19.52,19.53,493400.0,11.1794,11.1908,11.1737,11.1794,493400.0
2011-07-28 13:25:00,19.53,19.56,19.53,19.54,256300.0,11.1794,11.1966,11.1794,11.1851,256300.0
2011-07-28 13:30:00,19.55,19.56,19.54,19.56,482400.0,11.1908,11.1966,11.1851,11.1966,482400.0
2011-07-28 13:35:00,19.55,19.58,19.55,19.58,433300.0,11.1908,11.208,11.1908,11.208,433300.0
2011-07-28 13:40:00,19.58,19.6,19.57,19.58,288000.0,11.208,11.2195,11.2023,11.208,288000.0
2011-07-28 13:45:00,19.59,19.59,19.55,19.57,309400.0,11.2137,11.2137,11.1908,11.2023,309400.0
2011-07-28 13:50:00,19.56,19.59,19.56,19.59,177500.0,11.1966,11.2137,11.1966,11.2137,177500.0
2011-07-28 13:55:00,19.58,19.59,19.57,19.58,234800.0,11.208,11.2137,11.2023,11.208,234800.0
2011-07-28 14:00:00,19.58,19.59,19.56,19.56,220600.0,11.208,11.2137,11.1966,11.1966,220600.0
2011-07-28 14:05:00,19.56,19.57,19.52,19.53,251900.0,11.1966,11.2023,11.1737,11.1794,251900.0
2011-07-28 14:10:00,19.52,19.53,19.5,19.5,324200.0,11.1737,11.1794,11.1622,11.1622,324200.0
2011-07-28 14:15:00,19.51,19.53,19.5,19.51,255100.0,11.1679,11.1794,11.1622,11.1679,255100.0
2011-07-28 14:20:00,19.51,19.53,19.51,19.53,158200.0,11.1679,11.1794,11.1679,11.1794,158200.0
2011-07-28 14:25:00,19.53,19.53,19.51,19.52,395200.0,11.1794,11.1794,11.1679,11.1737,395200.0
2011-07-28 14:30:00,19.52,19.54,19.51,19.53,313300.0,11.1737,11.1851,11.1679,11.1794,313300.0
2011-07-28 14:35:00,19.53,19.55,19.53,19.53,275700.0,11.1794,11.1908,11.1794,11.1794,275700.0
2011-07-28 14:40:00,19.53,19.55,19.53,19.54,214700.0,11.1794,11.1908,11.1794,11.1851,214700.0
2011-07-28 14:45:00,19.55,19.55,19.54,19.54,183500.0,11.1908,11.1908,11.1851,11.1851,183500.0
2011-07-28 14:50:00,19.55,19.59,19.54,19.57,542600.0,11.1908,11.2137,11.1851,11.2023,542600.0
2011-07-28 14:55:00,19.57,19.58,19.54,19.55,242500.0,11.2023,11.208,11.1851,11.1908,242500.0
2011-07-28 15:00:00,19.55,19.56,19.52,19.52,268400.0,11.1908,11.1966,11.1737,11.1737,268400.0
2011-07-28 15:05:00,19.52,19.53,19.5,19.5,224500.0,11.1737,11.1794,11.1622,11.1622,224500.0
2011-07-28 15:10:00,19.5,19.52,19.49,19.49,867300.0,11.1622,11.1737,11.1565,11.1565,867300.0
2011-07-28 15:15:00,19.49,19.5,19.45,19.48,690900.0,11.1565,11.1622,11.1336,11.1508,690900.0
2011-07-28 15:20:00,19.47,19.48,19.41,19.41,553600.0,11.145,11.1508,11.1107,11.1107,553600.0
2011-07-28 15:25:00,19.42,19.44,19.4,19.4,820800.0,11.1164,11.1279,11.105,11.105,820800.0
2011-07-28 15:30:00,19.4,19.42,19.4,19.41,672500.0,11.105,11.1164,11.105,11.1107,672500.0
2011-07-28 15:35:00,19.4,19.45,19.4,19.45,879100.0,11.105,11.1336,11.105,11.1336,879100.0
2011-07-28 15:40:00,19.45,19.45,19.4,19.41,1058400.0,11.1336,11.1336,11.105,11.1107,1058400.0
2011-07-28 15:45:00,19.41,19.41,19.38,19.41,753900.0,11.1107,11.1107,11.0935,11.1107,753900.0
2011-07-28 15:50:00,19.41,19.43,19.4,19.4,1553700.0,11.1107,11.1221,11.105,11.105,1553700.0
2011-07-28 15:55:00,19.4,19.41,19.35,19.36,2560400.0,11.105,11.1107,11.0763,11.0821,2560400.0
2011-07-29 09:30:00,19.22,19.3,19.13,19.17,1154000.0,11.0019,11.0477,10.9504,10.9733,1154000.0
2011-07-29 09:35:00,19.17,19.17,19.06,19.07,1138900.0,10.9733,10.9733,10.9103,10.9161,1138900.0
2011-07-29 09:40:00,19.07,19.12,19.06,19.1,1162000.0,10.9161,10.9447,10.9103,10.9332,1162000.0
2011-07-29 09:45:00,19.1,19.12,19.05,19.09,884100.0,10.9332,10.9447,10.9046,10.9275,884100.0
2011-07-29 09:50:00,19.09,19.1,19.05,19.07,820500.0,10.9275,10.9332,10.9046,10.9161,820500.0
2011-07-29 09:55:00,19.07,19.12,19.07,19.11,840500.0,10.9161,10.9447,10.9161,10.939,840500.0
2011-07-29 10:00:00,19.12,19.17,19.11,19.17,1102400.0,10.9447,10.9733,10.939,10.9733,1102400.0
2011-07-29 10:05:00,19.17,19.24,19.17,19.23,851800.0,10.9733,11.0134,10.9733,11.0077,851800.0
2011-07-29 10:10:00,19.23,19.25,19.22,19.24,694800.0,11.0077,11.0191,11.0019,11.0134,694800.0
2011-07-29 10:15:00,19.24,19.25,19.2,19.22,427000.0,11.0134,11.0191,10.9905,11.0019,427000.0
2011-07-29 10:20:00,19.22,19.32,19.22,19.31,631500.0,11.0019,11.0592,11.0019,11.0535,631500.0
2011-07-29 10:25:00,19.3,19.31,19.22,19.23,345100.0,11.0477,11.0535,11.0019,11.0077,345100.0
2011-07-29 10:30:00,19.23,19.26,19.19,19.26,790900.0,11.0077,11.0248,10.9848,11.0248,790900.0
2011-07-29 10:35:00,19.27,19.35,19.26,19.34,1548400.0,11.0306,11.0763,11.0248,11.0706,1548400.0
2011-07-29 10:40:00,19.35,19.35,19.3,19.33,451100.0,11.0763,11.0763,11.0477,11.0649,451100.0
2011-07-29 10:45:00,19.34,19.36,19.27,19.36,688600.0,11.0706,11.0821,11.0306,11.0821,688600.0
2011-07-29 10:50:00,19.36,19.38,19.34,19.37,744800.0,11.0821,11.0935,11.0706,11.0878,744800.0
2011-07-29 10:55:00,19.38,19.41,19.37,19.38,731900.0,11.0935,11.1107,11.0878,11.0935,731900.0
2011-07-29 11:00:00,19.38,19.38,19.35,19.35,316100.0,11.0935,11.0935,11.0763,11.0763,316100.0
2011-07-29 11:05:00,19.36,19.44,19.35,19.43,514700.0,11.0821,11.1279,11.0763,11.1221,514700.0
2011-07-29 11:10:00,19.43,19.44,19.4,19.4,446800.0,11.1221,11.1279,11.105,11.105,446800.0
2011-07-29 11:15:00,19.41,19.49,19.4,19.49,392300.0,11.1107,11.1565,11.105,11.1565,392300.0
2011-07-29 11:20:00,19.49,19.49,19.42,19.44,314800.0,11.1565,11.1565,11.1164,11.1279,314800.0
2011-07-29 11:25:00,19.44,19.45,19.39,19.39,346700.0,11.1279,11.1336,11.0992,11.0992,346700.0
2011-07-29 11:30:00,19.39,19.41,19.37,19.41,381900.0,11.0992,11.1107,11.0878,11.1107,381900.0
2011-07-29 11:35:00,19.4,19.41,19.37,19.39,390800.0,11.105,11.1107,11.0878,11.0992,390800.0
2011-07-29 11:40:00,19.39,19.4,19.37,19.38,373800.0,11.0992,11.105,11.0878,11.0935,373800.0
2011-07-29 11:45:00,19.37,19.39,19.33,19.34,341300.0,11.0878,11.0992,11.0649,11.0706,341300.0
2011-07-29 11:50:00,19.34,19.34,19.31,19.31,426100.0,11.0706,11.0706,11.0535,11.0535,426100.0
2011-07-29 11:55:00,19.32,19.33,19.31,19.31,185200.0,11.0592,11.0649,11.0535,11.0535,185200.0
2011-07-29 12:00:00,19.32,19.33,19.28,19.29,290700.0,11.0592,11.0649,11.0363,11.042,290700.0
2011-07-29 12:05:00,19.29,19.37,19.26,19.32,343800.0,11.042,11.0878,11.0248,11.0592,343800.0
2011-07-29 12:10:00,19.32,19.32,19.26,19.27,267700.0,11.0592,11.0592,11.0248,11.0306,267700.0
2011-07-29 12:15:00,19.27,19.29,19.26,19.28,293000.0,11.0306,11.042,11.0248,11.0363,293000.0
2011-07-29 12:20:00,19.28,19.3,19.27,19.29,210200.0,11.0363,11.0477,11.0306,11.042,210200.0
2011-07-29 12:25:00,19.3,19.31,19.29,19.3,141100.0,11.0477,11.0535,11.042,11.0477,141100.0
2011-07-29 12:30:00,19.31,19.31,19.26,19.28,305600.0,11.0535,11.0535,11.0248,11.0363,305600.0
2011-07-29 12:35:00,19.27,19.35,19.27,19.35,461300.0,11.0306,11.0763,11.0306,11.0763,461300.0
2011-07-29 12:40:00,19.35,19.35,19.29,19.29,768700.0,11.0763,11.0763,11.042,11.042,768700.0
2011-07-29 12:45:00,19.3,19.3,19.25,19.25,292100.0,11.0477,11.0477,11.0191,11.0191,292100.0
2011-07-29 12:50:00,19.25,19.27,19.24,19.25,252900.0,11.0191,11.0306,11.0134,11.0191,252900.0
2011-07-29 12:55:00,19.24,19.27,19.23,19.26,371600.0,11.0134,11.0306,11.0077,11.0248,371600.0
2011-07-29 13:00:00,19.27,19.29,19.25,19.25,254200.0,11.0306,11.042,11.0191,11.0191,254200.0
2011-07-29 13:05:00,19.25,19.28,19.25,19.28,231500.0,11.0191,11.0363,11.0191,11.0363,231500.0
2011-07-29 13:10:00,19.27,19.28,19.26,19.26,222600.0,11.0306,11.0363,11.0248,11.0248,222600.0
2011-07-29 13:15:00,19.26,19.27,19.25,19.25,174000.0,11.0248,11.0306,11.0191,11.0191,174000.0
2011-07-29 13:20:00,19.26,19.3,19.25,19.29,181100.0,11.0248,11.0477,11.0191,11.042,181100.0
2011-07-29 13:25:00,19.29,19.3,19.27,19.28,107700.0,11.042,11.0477,11.0306,11.0363,107700.0
2011-07-29 13:30:00,19.27,19.3,19.26,19.3,273800.0,11.0306,11.0477,11.0248,11.0477,273800.0
2011-07-29 13:35:00,19.3,19.31,19.29,19.3,163700.0,11.0477,11.0535,11.042,11.0477,163700.0
2011-07-29 13:40:00,19.3,19.31,19.29,19.3,224800.0,11.0477,11.0535,11.042,11.0477,224800.0
2011-07-29 13:45:00,19.3,19.33,19.3,19.32,261200.0,11.0477,11.0649,11.0477,11.0592,261200.0
2011-07-29 13:50:00,19.32,19.33,19.29,19.3,254600.0,11.0592,11.0649,11.042,11.0477,254600.0
2011-07-29 13:55:00,19.29,19.32,19.29,19.32,144400.0,11.042,11.0592,11.042,11.0592,144400.0
2011-07-29 14:00:00,19.32,19.33,19.3,19.32,295900.0,11.0592,11.0649,11.0477,11.0592,295900.0
2011-07-29 14:05:00,19.32,19.35,19.32,19.33,266200.0,11.0592,11.0763,11.0592,11.0649,266200.0
2011-07-29 14:10:00,19.33,19.34,19.31,19.32,114200.0,11.0649,11.0706,11.0535,11.0592,114200.0
2011-07-29 14:15:00,19.32,19.32,19.27,19.27,157400.0,11.0592,11.0592,11.0306,11.0306,157400.0
2011-07-29 14:20:00,19.28,19.28,19.24,19.25,562100.0,11.0363,11.0363,11.0134,11.0191,562100.0
2011-07-29 14:25:00,19.25,19.28,19.25,19.27,428900.0,11.0191,11.0363,11.0191,11.0306,428900.0
2011-07-29 14:30:00,19.26,19.28,19.26,19.28,176400.0,11.0248,11.0363,11.0248,11.0363,176400.0
2011-07-29 14:35:00,19.27,19.34,19.27,19.34,222000.0,11.0306,11.0706,11.0306,11.0706,222000.0
2011-07-29 14:40:00,19.33,19.34,19.31,19.33,261000.0,11.0649,11.0706,11.0535,11.0649,261000.0
2011-07-29 14:45:00,19.32,19.34,19.32,19.33,164700.0,11.0592,11.0706,11.0592,11.0649,164700.0
2011-07-29 14:50:00,19.34,19.37,19.32,19.35,354300.0,11.0706,11.0878,11.0592,11.0763,354300.0
2011-07-29 14:55:00,19.35,19.36,19.3,19.3,364600.0,11.0763,11.0821,11.0477,11.0477,364600.0
2011-07-29 15:00:00,19.3,19.33,19.3,19.32,825300.0,11.0477,11.0649,11.0477,11.0592,825300.0
2011-07-29 15:05:00,19.32,19.35,19.32,19.35,129500.0,11.0592,11.0763,11.0592,11.0763,129500.0
2011-07-29 15:10:00,19.35,19.36,19.34,19.35,259900.0,11.0763,11.0821,11.0706,11.0763,259900.0
2011-07-29 15:15:00,19.35,19.37,19.33,19.35,466200.0,11.0763,11.0878,11.0649,11.0763,466200.0
2011-07-29 15:20:00,19.34,19.35,19.29,19.3,536400.0,11.0706,11.0763,11.042,11.0477,536400.0
2011-07-29 15:25:00,19.3,19.31,19.28,19.31,272500.0,11.0477,11.0535,11.0363,11.0535,272500.0
2011-07-29 15:30:00,19.31,19.32,19.27,19.32,896300.0,11.0535,11.0592,11.0306,11.0592,896300.0
2011-07-29 15:35:00,19.32,19.36,19.31,19.35,532800.0,11.0592,11.0821,11.0535,11.0763,532800.0
2011-07-29 15:40:00,19.35,19.37,19.32,19.32,876600.0,11.0763,11.0878,11.0592,11.0592,876600.0
2011-07-29 15:45:00,19.32,19.32,19.25,19.25,1324800.0,11.0592,11.0592,11.0191,11.0191,1324800.0
2011-07-29 15:50:00,19.26,19.29,19.24,19.29,688600.0,11.0248,11.042,11.0134,11.042,688600.0
2011-07-29 15:55:00,19.29,19.33,19.24,19.24,2818800.0,11.042,11.0649,11.0134,11.0134,2818800.0
2011-08-01 09:30:00,19.44,19.46,19.36,19.37,1453100.0,11.1279,11.1393,11.0821,11.0878,1453100.0
2011-08-01 09:35:00,19.36,19.41,19.32,19.41,703300.0,11.0821,11.1107,11.0592,11.1107,703300.0
2011-08-01 09:40:00,19.41,19.43,19.33,19.39,826500.0,11.1107,11.1221,11.0649,11.0992,826500.0
2011-08-01 09:45:00,19.39,19.39,19.25,19.26,1065900.0,11.0992,11.0992,11.0191,11.0248,1065900.0
2011-08-01 09:50:00,19.25,19.26,19.22,19.23,540800.0,11.0191,11.0248,11.0019,11.0077,540800.0
2011-08-01 09:55:00,19.22,19.23,19.2,19.23,438500.0,11.0019,11.0077,10.9905,11.0077,438500.0
2011-08-01 10:00:00,19.22,19.23,19.0,19.0,2253000.0,11.0019,11.0077,10.876,10.876,2253000.0
2011-08-01 10:05:00,19.0,19.2,18.99,19.16,1744800.0,10.876,10.9905,10.8703,10.9676,1744800.0
2011-08-01 10:10:00,19.16,19.19,19.09,19.14,1249800.0,10.9676,10.9848,10.9275,10.9561,1249800.0
2011-08-01 10:15:00,19.15,19.15,19.09,19.11,1087600.0,10.9619,10.9619,10.9275,10.939,1087600.0
2011-08-01 10:20:00,19.11,19.12,18.99,19.01,1353300.0,10.939,10.9447,10.8703,10.8817,1353300.0
2011-08-01 10:25:00,19.02,19.03,18.95,18.96,1189600.0,10.8875,10.8932,10.8474,10.8531,1189600.0
2011-08-01 10:30:00,18.96,19.04,18.95,18.97,1158100.0,10.8531,10.8989,10.8474,10.8588,1158100.0
2011-08-01 10:35:00,18.97,18.98,18.93,18.96,1378100.0,10.8588,10.8646,10.8359,10.8531,1378100.0
2011-08-01 10:40:00,18.96,18.96,18.93,18.94,637000.0,10.8531,10.8531,10.8359,10.8417,637000.0
2011-08-01 10:45:00,18.94,18.96,18.88,18.9,1388700.0,10.8417,10.8531,10.8073,10.8188,1388700.0
2011-08-01 10:50:00,18.9,18.93,18.89,18.91,507700.0,10.8188,10.8359,10.813,10.8245,507700.0
2011-08-01 10:55:00,18.91,18.94,18.89,18.91,391100.0,10.8245,10.8417,10.813,10.8245,391100.0
2011-08-01 11:00:00,18.91,18.92,18.83,18.86,899100.0,10.8245,10.8302,10.7787,10.7959,899100.0
2011-08-01 11:05:00,18.86,18.86,18.8,18.81,1057100.0,10.7959,10.7959,10.7615,10.7672,1057100.0
2011-08-01 11:10:00,18.82,18.84,18.8,18.81,544700.0,10.773,10.7844,10.7615,10.7672,544700.0
2011-08-01 11:15:00,18.81,18.86,18.81,18.85,682400.0,10.7672,10.7959,10.7672,10.7901,682400.0
2011-08-01 11:20:00,18.85,18.92,18.84,18.89,383700.0,10.7901,10.8302,10.7844,10.813,383700.0
2011-08-01 11:25:00,18.89,18.92,18.87,18.89,483300.0,10.813,10.8302,10.8016,10.813,483300.0
2011-08-01 11:30:00,18.89,18.9,18.82,18.82,611900.0,10.813,10.8188,10.773,10.773,611900.0
2011-08-01 11:35:00,18.82,18.85,18.75,18.8,977000.0,10.773,10.7901,10.7329,10.7615,977000.0
2011-08-01 11:40:00,18.81,18.83,18.79,18.8,295300.0,10.7672,10.7787,10.7558,10.7615,295300.0
2011-08-01 11:45:00,18.81,18.83,18.77,18.81,705000.0,10.7672,10.7787,10.7443,10.7672,705000.0
2011-08-01 11:50:00,18.81,18.88,18.8,18.87,651600.0,10.7672,10.8073,10.7615,10.8016,651600.0
2011-08-01 11:55:00,18.86,18.88,18.84,18.84,248800.0,10.7959,10.8073,10.7844,10.7844,248800.0
2011-08-01 12:00:00,18.85,18.93,18.84,18.93,400300.0,10.7901,10.8359,10.7844,10.8359,400300.0
2011-08-01 12:05:00,18.93,18.93,18.87,18.9,295500.0,10.8359,10.8359,10.8016,10.8188,295500.0
2011-08-01 12:10:00,18.9,18.93,18.88,18.89,322800.0,10.8188,10.8359,10.8073,10.813,322800.0
2011-08-01 12:15:00,18.9,18.91,18.87,18.89,392200.0,10.8188,10.8245,10.8016,10.813,392200.0
2011-08-01 12:20:00,18.88,18.89,18.84,18.85,473600.0,10.8073,10.813,10.7844,10.7901,473600.0
2011-08-01 12:25:00,18.84,18.88,18.84,18.87,285000.0,10.7844,10.8073,10.7844,10.8016,285000.0
2011-08-01 12:30:00,18.87,18.88,18.86,18.88,243800.0,10.8016,10.8073,10.7959,10.8073,243800.0
2011-08-01 12:35:00,18.88,18.91,18.87,18.89,347300.0,10.8073,10.8245,10.8016,10.813,347300.0
2011-08-01 12:40:00,18.88,18.89,18.86,18.87,272000.0,10.8073,10.813,10.7959,10.8016,272000.0
2011-08-01 12:45:00,18.86,18.91,18.86,18.91,343000.0,10.7959,10.8245,10.7959,10.8245,343000.0
2011-08-01 12:50:00,18.9,18.94,18.9,18.94,267000.0,10.8188,10.8417,10.8188,10.8417,267000.0
2011-08-01 12:55:00,18.93,18.94,18.92,18.93,308100.0,10.8359,10.8417,10.8302,10.8359,308100.0
2011-08-01 13:00:00,18.92,18.96,18.92,18.95,386900.0,10.8302,10.8531,10.8302,10.8474,386900.0
2011-08-01 13:05:00,18.94,18.95,18.88,18.88,282700.0,10.8417,10.8474,10.8073,10.8073,282700.0
2011-08-01 13:10:00,18.89,18.89,18.87,18.88,129300.0,10.813,10.813,10.8016,10.8073,129300.0
2011-08-01 13:15:00,18.88,18.92,18.87,18.9,469300.0,10.8073,10.8302,10.8016,10.8188,469300.0
2011-08-01 13:20:00,18.9,18.94,18.83,18.93,309700.0,10.8188,10.8417,10.7787,10.8359,309700.0
2011-08-01 13:25:00,18.92,18.93,18.91,18.91,255100.0,10.8302,10.8359,10.8245,10.8245,255100.0
2011-08-01 13:30:00,18.91,18.96,18.91,18.95,339900.0,10.8245,10.8531,10.8245,10.8474,339900.0
2011-08-01 13:35:00,18.95,18.95,18.93,18.94,151600.0,10.8474,10.8474,10.8359,10.8417,151600.0
2011-08-01 13:40:00,18.93,18.94,18.93,18.93,136500.0,10.8359,10.8417,10.8359,10.8359,136500.0
2011-08-01 13:45:00,18.94,18.94,18.9,18.9,295500.0,10.8417,10.8417,10.8188,10.8188,295500.0
2011-08-01 13:50:00,18.91,18.91,18.9,18.91,218800.0,10.8245,10.8245,10.8188,10.8245,218800.0
2011-08-01 13:55:00,18.9,18.91,18.9,18.9,144000.0,10.8188,10.8245,10.8188,10.8188,144000.0
2011-08-01 14:00:00,18.9,18.91,18.88,18.88,318800.0,10.8188,10.8245,10.8073,10.8073,318800.0
2011-08-01 14:05:00,18.88,18.88,18.86,18.86,409300.0,10.8073,10.8073,10.7959,10.7959,409300.0
2011-08-01 14:10:00,18.86,18.87,18.82,18.82,557400.0,10.7959,10.8016,10.773,10.773,557400.0
2011-08-01 14:15:00,18.83,18.88,18.82,18.85,861800.0,10.7787,10.8073,10.773,10.7901,861800.0
2011-08-01 14:20:00,18.86,18.86,18.82,18.83,269300.0,10.7959,10.7959,10.773,10.7787,269300.0
2011-08-01 14:25:00,18.84,18.84,18.81,18.81,394600.0,10.7844,10.7844,10.7672,10.7672,394600.0
2011-08-01 14:30:00,18.81,18.87,18.81,18.86,439300.0,10.7672,10.8016,10.7672,10.7959,439300.0
2011-08-01 14:35:00,18.86,18.88,18.85,18.85,185900.0,10.7959,10.8073,10.7901,10.7901,185900.0
2011-08-01 14:40:00,18.85,18.9,18.85,18.89,340000.0,10.7901,10.8188,10.7901,10.813,340000.0
2011-08-01 14:45:00,18.89,18.94,18.88,18.94,342000.0,10.813,10.8417,10.8073,10.8417,342000.0
2011-08-01 14:50:00,18.94,18.95,18.92,18.95,304800.0,10.8417,10.8474,10.8302,10.8474,304800.0
2011-08-01 14:55:00,18.95,18.98,18.94,18.96,420900.0,10.8474,10.8646,10.8417,10.8531,420900.0
2011-08-01 15:00:00,18.96,19.0,18.93,18.96,818200.0,10.8531,10.876,10.8359,10.8531,818200.0
2011-08-01 15:05:00,18.96,18.98,18.96,18.98,568400.0,10.8531,10.8646,10.8531,10.8646,568400.0
2011-08-01 15:10:00,18.98,18.98,18.97,18.97,330800.0,10.8646,10.8646,10.8588,10.8588,330800.0
2011-08-01 15:15:00,18.97,18.98,18.94,18.94,720900.0,10.8588,10.8646,10.8417,10.8417,720900.0
2011-08-01 15:20:00,18.94,18.99,18.94,18.98,763200.0,10.8417,10.8703,10.8417,10.8646,763200.0
2011-08-01 15:25:00,18.99,19.01,18.98,18.98,794100.0,10.8703,10.8817,10.8646,10.8646,794100.0
2011-08-01 15:30:00,18.98,18.99,18.94,18.95,919700.0,10.8646,10.8703,10.8417,10.8474,919700.0
2011-08-01 15:35:00,18.95,18.99,18.91,18.98,1299000.0,10.8474,10.8703,10.8245,10.8646,1299000.0
2011-08-01 15:40:00,18.98,19.03,18.96,19.0,1593500.0,10.8646,10.8932,10.8531,10.876,1593500.0
2011-08-01 15:45:00,19.0,19.03,18.97,18.99,1417700.0,10.876,10.8932,10.8588,10.8703,1417700.0
2011-08-01 15:50:00,18.99,19.02,18.94,18.96,1383700.0,10.8703,10.8875,10.8417,10.8531,1383700.0
2011-08-01 15:55:00,18.96,19.04,18.96,19.01,2630900.0,10.8531,10.8989,10.8531,10.8817,2630900.0
2011-08-02 09:30:00,18.95,18.97,18.79,18.91,2165900.0,10.8474,10.8588,10.7558,10.8245,2165900.0
2011-08-02 09:35:00,18.91,18.93,18.82,18.86,727300.0,10.8245,10.8359,10.773,10.7959,727300.0
2011-08-02 09:40:00,18.86,18.88,18.75,18.76,641000.0,10.7959,10.8073,10.7329,10.7386,641000.0
2011-08-02 09:45:00,18.76,18.79,18.71,18.71,1260700.0,10.7386,10.7558,10.71,10.71,1260700.0
2011-08-02 09:50:00,18.72,18.75,18.67,18.67,734200.0,10.7157,10.7329,10.6871,10.6871,734200.0
2011-08-02 09:55:00,18.67,18.68,18.56,18.63,1790900.0,10.6871,10.6928,10.6241,10.6642,1790900.0
2011-08-02 10:00:00,18.63,18.64,18.56,18.56,2058700.0,10.6642,10.6699,10.6241,10.6241,2058700.0
2011-08-02 10:05:00,18.57,18.59,18.53,18.59,865300.0,10.6299,10.6413,10.607,10.6413,865300.0
2011-08-02 10:10:00,18.58,18.64,18.56,18.57,655100.0,10.6356,10.6699,10.6241,10.6299,655100.0
2011-08-02 10:15:00,18.57,18.57,18.46,18.47,2099400.0,10.6299,10.6299,10.5669,10.5726,2099400.0
2011-08-02 10:20:00,18.49,18.51,18.44,18.46,1728800.0,10.5841,10.5955,10.5554,10.5669,1728800.0
2011-08-02 10:25:00,18.46,18.48,18.42,18.45,1201900.0,10.5669,10.5783,10.544,10.5612,1201900.0
2011-08-02 10:30:00,18.45,18.54,18.45,18.51,956100.0,10.5612,10.6127,10.5612,10.5955,956100.0
2011-08-02 10:35:00,18.51,18.59,18.5,18.58,787300.0,10.5955,10.6413,10.5898,10.6356,787300.0
2011-08-02 10:40:00,18.57,18.67,18.57,18.66,1260800.0,10.6299,10.6871,10.6299,10.6814,1260800.0
2011-08-02 10:45:00,18.66,18.69,18.61,18.66,936300.0,10.6814,10.6986,10.6528,10.6814,936300.0
2011-08-02 10:50:00,18.66,18.66,18.5,18.51,1002900.0,10.6814,10.6814,10.5898,10.5955,1002900.0
2011-08-02 10:55:00,18.51,18.57,18.51,18.56,671300.0,10.5955,10.6299,10.5955,10.6241,671300.0
2011-08-02 11:00:00,18.57,18.57,18.53,18.56,697900.0,10.6299,10.6299,10.607,10.6241,697900.0
2011-08-02 11:05:00,18.56,18.6,18.55,18.57,329600.0,10.6241,10.647,10.6184,10.6299,329600.0
2011-08-02 11:10:00,18.57,18.62,18.55,18.61,815300.0,10.6299,10.6585,10.6184,10.6528,815300.0
2011-08-02 11:15:00,18.61,18.67,18.61,18.65,408500.0,10.6528,10.6871,10.6528,10.6757,408500.0
2011-08-02 11:20:00,18.64,18.64,18.59,18.62,690600.0,10.6699,10.6699,10.6413,10.6585,690600.0
2011-08-02 11:25:00,18.61,18.66,18.61,18.64,892900.0,10.6528,10.6814,10.6528,10.6699,892900.0
2011-08-02 11:30:00,18.64,18.67,18.63,18.64,581100.0,10.6699,10.6871,10.6642,10.6699,581100.0
2011-08-02 11:35:00,18.65,18.68,18.64,18.67,463100.0,10.6757,10.6928,10.6699,10.6871,463100.0
2011-08-02 11:40:00,18.68,18.68,18.62,18.63,439600.0,10.6928,10.6928,10.6585,10.6642,439600.0
2011-08-02 11:45:00,18.62,18.63,18.54,18.59,1001300.0,10.6585,10.6642,10.6127,10.6413,1001300.0
2011-08-02 11:50:00,18.59,18.62,18.58,18.58,352200.0,10.6413,10.6585,10.6356,10.6356,352200.0
2011-08-02 11:55:00,18.58,18.6,18.57,18.57,286200.0,10.6356,10.647,10.6299,10.6299,286200.0
2011-08-02 12:00:00,18.58,18.58,18.5,18.51,581200.0,10.6356,10.6356,10.5898,10.5955,581200.0
2011-08-02 12:05:00,18.51,18.55,18.51,18.54,322500.0,10.5955,10.6184,10.5955,10.6127,322500.0
2011-08-02 12:10:00,18.54,18.55,18.5,18.51,464200.0,10.6127,10.6184,10.5898,10.5955,464200.0
2011-08-02 12:15:00,18.51,18.52,18.5,18.52,207400.0,10.5955,10.6012,10.5898,10.6012,207400.0
2011-08-02 12:20:00,18.52,18.55,18.51,18.54,539300.0,10.6012,10.6184,10.5955,10.6127,539300.0
2011-08-02 12:25:00,18.54,18.57,18.53,18.57,272800.0,10.6127,10.6299,10.607,10.6299,272800.0
2011-08-02 12:30:00,18.57,18.57,18.51,18.52,964000.0,10.6299,10.6299,10.5955,10.6012,964000.0
2011-08-02 12:35:00,18.51,18.52,18.46,18.47,450400.0,10.5955,10.6012,10.5669,10.5726,450400.0
2011-08-02 12:40:00,18.47,18.53,18.47,18.48,430100.0,10.5726,10.607,10.5726,10.5783,430100.0
2011-08-02 12:45:00,18.49,18.49,18.43,18.44,681800.0,10.5841,10.5841,10.5497,10.5554,681800.0
2011-08-02 12:50:00,18.44,18.49,18.44,18.46,564100.0,10.5554,10.5841,10.5554,10.5669,564100.0
2011-08-02 12:55:00,18.45,18.48,18.41,18.45,899700.0,10.5612,10.5783,10.5383,10.5612,899700.0
2011-08-02 13:00:00,18.45,18.5,18.44,18.47,684100.0,10.5612,10.5898,10.5554,10.5726,684100.0
2011-08-02 13:05:00,18.47,18.49,18.44,18.48,546400.0,10.5726,10.5841,10.5554,10.5783,546400.0
2011-08-02 13:10:00,18.49,18.51,18.47,18.48,411900.0,10.5841,10.5955,10.5726,10.5783,411900.0
2011-08-02 13:15:00,18.48,18.57,18.47,18.57,445500.0,10.5783,10.6299,10.5726,10.6299,445500.0
2011-08-02 13:20:00,18.57,18.58,18.52,18.54,607400.0,10.6299,10.6356,10.6012,10.6127,607400.0
2011-08-02 13:25:00,18.53,18.54,18.49,18.5,359500.0,10.607,10.6127,10.5841,10.5898,359500.0
2011-08-02 13:30:00,18.5,18.51,18.46,18.47,360800.0,10.5898,10.5955,10.5669,10.5726,360800.0
2011-08-02 13:35:00,18.48,18.48,18.4,18.43,856000.0,10.5783,10.5783,10.5325,10.5497,856000.0
2011-08-02 13:40:00,18.43,18.43,18.4,18.41,848000.0,10.5497,10.5497,10.5325,10.5383,848000.0
2011-08-02 13:45:00,18.41,18.44,18.4,18.41,545200.0,10.5383,10.5554,10.5325,10.5383,545200.0
2011-08-02 13:50:00,18.42,18.42,18.36,18.37,865900.0,10.544,10.544,10.5097,10.5154,865900.0
2011-08-02 13:55:00,18.36,18.37,18.32,18.32,508000.0,10.5097,10.5154,10.4868,10.4868,508000.0
2011-08-02 14:00:00,18.32,18.37,18.32,18.36,620800.0,10.4868,10.5154,10.4868,10.5097,620800.0
2011-08-02 14:05:00,18.37,18.38,18.35,18.36,485600.0,10.5154,10.5211,10.5039,10.5097,485600.0
2011-08-02 14:10:00,18.35,18.4,18.3,18.33,1366200.0,10.5039,10.5325,10.4753,10.4925,1366200.0
2011-08-02 14:15:00,18.34,18.4,18.33,18.36,648300.0,10.4982,10.5325,10.4925,10.5097,648300.0
2011-08-02 14:20:00,18.36,18.38,18.33,18.34,712500.0,10.5097,10.5211,10.4925,10.4982,712500.0
2011-08-02 14:25:00,18.34,18.39,18.33,18.36,593700.0,10.4982,10.5268,10.4925,10.5097,593700.0
2011-08-02 14:30:00,18.36,18.38,18.34,18.35,527900.0,10.5097,10.5211,10.4982,10.5039,527900.0
2011-08-02 14:35:00,18.36,18.37,18.34,18.35,345900.0,10.5097,10.5154,10.4982,10.5039,345900.0
2011-08-02 14:40:00,18.35,18.36,18.3,18.32,693700.0,10.5039,10.5097,10.4753,10.4868,693700.0
2011-08-02 14:45:00,18.32,18.36,18.32,18.34,362100.0,10.4868,10.5097,10.4868,10.4982,362100.0
2011-08-02 14:50:00,18.35,18.37,18.34,18.36,596100.0,10.5039,10.5154,10.4982,10.5097,596100.0
2011-08-02 14:55:00,18.36,18.37,18.3,18.31,1310400.0,10.5097,10.5154,10.4753,10.481,1310400.0
2011-08-02 15:00:00,18.31,18.35,18.31,18.35,719400.0,10.481,10.5039,10.481,10.5039,719400.0
2011-08-02 15:05:00,18.35,18.37,18.33,18.34,729100.0,10.5039,10.5154,10.4925,10.4982,729100.0
2011-08-02 15:10:00,18.34,18.35,18.27,18.28,855200.0,10.4982,10.5039,10.4581,10.4639,855200.0
2011-08-02 15:15:00,18.27,18.31,18.25,18.31,1870700.0,10.4581,10.481,10.4467,10.481,1870700.0
2011-08-02 15:20:00,18.3,18.32,18.27,18.28,856800.0,10.4753,10.4868,10.4581,10.4639,856800.0
2011-08-02 15:25:00,18.28,18.29,18.23,18.26,1076300.0,10.4639,10.4696,10.4352,10.4524,1076300.0
2011-08-02 15:30:00,18.26,18.31,18.26,18.29,1338700.0,10.4524,10.481,10.4524,10.4696,1338700.0
2011-08-02 15:35:00,18.29,18.31,18.27,18.28,1183400.0,10.4696,10.481,10.4581,10.4639,1183400.0
2011-08-02 15:40:00,18.29,18.3,18.21,18.23,2219000.0,10.4696,10.4753,10.4238,10.4352,2219000.0
2011-08-02 15:45:00,18.23,18.3,18.22,18.27,2110900.0,10.4352,10.4753,10.4295,10.4581,2110900.0
2011-08-02 15:50:00,18.27,18.28,18.23,18.23,2820600.0,10.4581,10.4639,10.4352,10.4352,2820600.0
2011-08-02 15:55:00,18.24,18.35,18.23,18.31,6263800.0,10.441,10.5039,10.4352,10.481,6263800.0
2011-08-03 09:30:00,18.02,18.14,17.92,18.09,2451700.0,10.4295,10.4989,10.3716,10.47,2451700.0
2011-08-03 09:35:00,18.08,18.1,18.0,18.01,1319900.0,10.4642,10.4758,10.4179,10.4237,1319900.0
2011-08-03 09:40:00,18.01,18.07,18.0,18.05,933800.0,10.4237,10.4584,10.4179,10.4468,933800.0
2011-08-03 09:45:00,18.05,18.07,17.98,17.98,1343700.0,10.4468,10.4584,10.4063,10.4063,1343700.0
2011-08-03 09:50:00,17.99,18.09,17.99,18.07,900500.0,10.4121,10.47,10.4121,10.4584,900500.0
2011-08-03 09:55:00,18.06,18.12,18.04,18.12,845200.0,10.4526,10.4873,10.441,10.4873,845200.0
2011-08-03 10:00:00,18.12,18.17,18.09,18.14,1417300.0,10.4873,10.5163,10.47,10.4989,1417300.0
2011-08-03 10:05:00,18.15,18.15,18.06,18.12,1050300.0,10.5047,10.5047,10.4526,10.4873,1050300.0
2011-08-03 10:10:00,18.12,18.15,18.05,18.08,1118500.0,10.4873,10.5047,10.4468,10.4642,1118500.0
2011-08-03 10:15:00,18.07,18.08,18.02,18.05,730500.0,10.4584,10.4642,10.4295,10.4468,730500.0
2011-08-03 10:20:00,18.05,18.07,17.97,18.0,1158700.0,10.4468,10.4584,10.4005,10.4179,1158700.0
2011-08-03 10:25:00,18.0,18.01,17.95,18.0,1612200.0,10.4179,10.4237,10.3889,10.4179,1612200.0
2011-08-03 10:30:00,18.0,18.02,17.96,17.97,1041600.0,10.4179,10.4295,10.3947,10.4005,1041600.0
2011-08-03 10:35:00,17.96,18.0,17.82,17.87,2233000.0,10.3947,10.4179,10.3137,10.3426,2233000.0
2011-08-03 10:40:00,17.87,17.89,17.84,17.87,1004300.0,10.3426,10.3542,10.3253,10.3426,1004300.0
2011-08-03 10:45:00,17.87,17.91,17.85,17.9,908300.0,10.3426,10.3658,10.3311,10.36,908300.0
2011-08-03 10:50:00,17.91,17.96,17.87,17.93,1037700.0,10.3658,10.3947,10.3426,10.3774,1037700.0
2011-08-03 10:55:00,17.92,17.96,17.91,17.93,794700.0,10.3716,10.3947,10.3658,10.3774,794700.0
2011-08-03 11:00:00,17.93,17.93,17.85,17.85,636400.0,10.3774,10.3774,10.3311,10.3311,636400.0
2011-08-03 11:05:00,17.86,17.87,17.82,17.84,598500.0,10.3368,10.3426,10.3137,10.3253,598500.0
2011-08-03 11:10:00,17.83,17.91,17.83,17.9,733900.0,10.3195,10.3658,10.3195,10.36,733900.0
2011-08-03 11:15:00,17.9,17.99,17.88,17.94,1183700.0,10.36,10.4121,10.3484,10.3831,1183700.0
2011-08-03 11:20:00,17.93,17.94,17.89,17.89,1190500.0,10.3774,10.3831,10.3542,10.3542,1190500.0
2011-08-03 11:25:00,17.9,17.9,17.84,17.85,610100.0,10.36,10.36,10.3253,10.3311,610100.0
2011-08-03 11:30:00,17.85,17.89,17.83,17.88,779300.0,10.3311,10.3542,10.3195,10.3484,779300.0
2011-08-03 11:35:00,17.88,17.89,17.86,17.87,490100.0,10.3484,10.3542,10.3368,10.3426,490100.0
2011-08-03 11:40:00,17.87,17.87,17.78,17.8,1370300.0,10.3426,10.3426,10.2905,10.3021,1370300.0
2011-08-03 11:45:00,17.79,17.83,17.79,17.82,586600.0,10.2963,10.3195,10.2963,10.3137,586600.0
2011-08-03 11:50:00,17.82,17.88,17.8,17.88,693200.0,10.3137,10.3484,10.3021,10.3484,693200.0
2011-08-03 11:55:00,17.88,17.89,17.86,17.88,534200.0,10.3484,10.3542,10.3368,10.3484,534200.0
2011-08-03 12:00:00,17.87,17.88,17.8,17.82,873600.0,10.3426,10.3484,10.3021,10.3137,873600.0
2011-08-03 12:05:00,17.82,17.83,17.77,17.78,499100.0,10.3137,10.3195,10.2848,10.2905,499100.0
2011-08-03 12:10:00,17.79,17.79,17.77,17.79,305000.0,10.2963,10.2963,10.2848,10.2963,305000.0
2011-08-03 12:15:00,17.78,17.8,17.76,17.77,424100.0,10.2905,10.3021,10.279,10.2848,424100.0
2011-08-03 12:20:00,17.77,17.8,17.75,17.8,327000.0,10.2848,10.3021,10.2732,10.3021,327000.0
2011-08-03 12:25:00,17.79,17.81,17.79,17.8,185700.0,10.2963,10.3079,10.2963,10.3021,185700.0
2011-08-03 12:30:00,17.8,17.82,17.79,17.8,445000.0,10.3021,10.3137,10.2963,10.3021,445000.0
2011-08-03 12:35:00,17.79,17.82,17.79,17.8,446700.0,10.2963,10.3137,10.2963,10.3021,446700.0
2011-08-03 12:40:00,17.79,17.81,17.79,17.81,209700.0,10.2963,10.3079,10.2963,10.3079,209700.0
2011-08-03 12:45:00,17.8,17.82,17.8,17.81,193300.0,10.3021,10.3137,10.3021,10.3079,193300.0
2011-08-03 12:50:00,17.82,17.87,17.81,17.84,379100.0,10.3137,10.3426,10.3079,10.3253,379100.0
2011-08-03 12:55:00,17.83,17.86,17.83,17.86,163700.0,10.3195,10.3368,10.3195,10.3368,163700.0
2011-08-03 13:00:00,17.85,17.86,17.81,17.82,377400.0,10.3311,10.3368,10.3079,10.3137,377400.0
2011-08-03 13:05:00,17.82,17.86,17.81,17.86,177400.0,10.3137,10.3368,10.3079,10.3368,177400.0
2011-08-03 13:10:00,17.85,17.9,17.85,17.89,471400.0,10.3311,10.36,10.3311,10.3542,471400.0
2011-08-03 13:15:00,17.89,17.93,17.88,17.93,650800.0,10.3542,10.3774,10.3484,10.3774,650800.0
2011-08-03 13:20:00,17.92,17.97,17.9,17.96,482400.0,10.3716,10.4005,10.36,10.3947,482400.0
2011-08-03 13:25:00,17.96,17.97,17.93,17.94,644900.0,10.3947,10.4005,10.3774,10.3831,644900.0
2011-08-03 13:30:00,17.95,18.0,17.94,18.0,535700.0,10.3889,10.4179,10.3831,10.4179,535700.0
2011-08-03 13:35:00,18.0,18.01,17.99,18.0,487200.0,10.4179,10.4237,10.4121,10.4179,487200.0
2011-08-03 13:40:00,18.0,18.06,17.99,18.02,884800.0,10.4179,10.4526,10.4121,10.4295,884800.0
2011-08-03 13:45:00,18.02,18.07,18.02,18.02,655800.0,10.4295,10.4584,10.4295,10.4295,655800.0
2011-08-03 13:50:00,18.02,18.03,17.99,17.99,508300.0,10.4295,10.4352,10.4121,10.4121,508300.0
2011-08-03 13:55:00,17.99,18.0,17.98,17.99,638300.0,10.4121,10.4179,10.4063,10.4121,638300.0
2011-08-03 14:00:00,18.0,18.01,17.99,18.01,775200.0,10.4179,10.4237,10.4121,10.4237,775200.0
2011-08-03 14:05:00,18.01,18.01,17.96,17.97,652800.0,10.4237,10.4237,10.3947,10.4005,652800.0
2011-08-03 14:10:00,17.97,18.01,17.97,18.0,593700.0,10.4005,10.4237,10.4005,10.4179,593700.0
2011-08-03 14:15:00,18.0,18.01,17.93,17.94,817400.0,10.4179,10.4237,10.3774,10.3831,817400.0
2011-08-03 14:20:00,17.94,17.99,17.92,17.98,771100.0,10.3831,10.4121,10.3716,10.4063,771100.0
2011-08-03 14:25:00,17.98,17.99,17.92,17.92,690600.0,10.4063,10.4121,10.3716,10.3716,690600.0
2011-08-03 14:30:00,17.93,17.97,17.92,17.94,516300.0,10.3774,10.4005,10.3716,10.3831,516300.0
2011-08-03 14:35:00,17.94,17.96,17.9,17.93,955700.0,10.3831,10.3947,10.36,10.3774,955700.0
2011-08-03 14:40:00,17.93,17.99,17.93,17.97,778700.0,10.3774,10.4121,10.3774,10.4005,778700.0
2011-08-03 14:45:00,17.96,17.97,17.92,17.95,672400.0,10.3947,10.4005,10.3716,10.3889,672400.0
2011-08-03 14:50:00,17.96,17.98,17.93,17.97,272700.0,10.3947,10.4063,10.3774,10.4005,272700.0
2011-08-03 14:55:00,17.98,18.01,17.96,17.96,580200.0,10.4063,10.4237,10.3947,10.3947,580200.0
2011-08-03 15:00:00,17.97,18.02,17.96,18.0,468700.0,10.4005,10.4295,10.3947,10.4179,468700.0
2011-08-03 15:05:00,18.0,18.0,17.95,17.96,506200.0,10.4179,10.4179,10.3889,10.3947,506200.0
2011-08-03 15:10:00,17.96,18.0,17.95,17.97,509400.0,10.3947,10.4179,10.3889,10.4005,509400.0
2011-08-03 15:15:00,17.98,18.03,17.97,18.03,819200.0,10.4063,10.4352,10.4005,10.4352,819200.0
2011-08-03 15:20:00,18.03,18.07,18.02,18.04,798700.0,10.4352,10.4584,10.4295,10.441,798700.0
2011-08-03 15:25:00,18.04,18.05,18.01,18.01,504500.0,10.441,10.4468,10.4237,10.4237,504500.0
2011-08-03 15:30:00,18.02,18.04,17.97,17.98,1382900.0,10.4295,10.441,10.4005,10.4063,1382900.0
2011-08-03 15:35:00,18.0,18.01,17.96,18.01,529200.0,10.4179,10.4237,10.3947,10.4237,529200.0
2011-08-03 15:40:00,18.01,18.04,17.97,18.01,948400.0,10.4237,10.441,10.4005,10.4237,948400.0
2011-08-03 15:45:00,18.01,18.03,17.99,18.02,889400.0,10.4237,10.4352,10.4121,10.4295,889400.0
2011-08-03 15:50:00,18.02,18.04,18.0,18.03,1514300.0,10.4295,10.441,10.4179,10.4352,1514300.0
2011-08-03 15:55:00,18.04,18.06,18.01,18.04,2407400.0,10.441,10.4526,10.4237,10.441,2407400.0
2011-08-04 09:30:00,17.8,17.88,17.74,17.86,1292700.0,10.3021,10.3484,10.2674,10.3368,1292700.0
2011-08-04 09:35:00,17.87,17.9,17.83,17.84,736300.0,10.3426,10.36,10.3195,10.3253,736300.0
2011-08-04 09:40:00,17.86,17.88,17.8,17.82,778700.0,10.3368,10.3484,10.3021,10.3137,778700.0
2011-08-04 09:45:00,17.82,17.85,17.74,17.76,1211100.0,10.3137,10.3311,10.2674,10.279,1211100.0
2011-08-04 09:50:00,17.76,17.81,17.75,17.8,633700.0,10.279,10.3079,10.2732,10.3021,633700.0
2011-08-04 09:55:00,17.79,17.87,17.79,17.84,572400.0,10.2963,10.3426,10.2963,10.3253,572400.0
2011-08-04 10:00:00,17.83,17.89,17.8,17.89,1333400.0,10.3195,10.3542,10.3021,10.3542,1333400.0
2011-08-04 10:05:00,17.87,17.9,17.85,17.9,996800.0,10.3426,10.36,10.3311,10.36,996800.0
2011-08-04 10:10:00,17.9,17.92,17.84,17.88,710800.0,10.36,10.3716,10.3253,10.3484,710800.0
2011-08-04 10:15:00,17.87,17.88,17.81,17.81,834600.0,10.3426,10.3484,10.3079,10.3079,834600.0
2011-08-04 10:20:00,17.82,17.91,17.81,17.88,1573400.0,10.3137,10.3658,10.3079,10.3484,1573400.0
2011-08-04 10:25:00,17.88,17.96,17.88,17.89,784000.0,10.3484,10.3947,10.3484,10.3542,784000.0
2011-08-04 10:30:00,17.89,17.95,17.88,17.91,1462900.0,10.3542,10.3889,10.3484,10.3658,1462900.0
2011-08-04 10:35:00,17.91,17.92,17.87,17.89,589500.0,10.3658,10.3716,10.3426,10.3542,589500.0
2011-08-04 10:40:00,17.88,17.89,17.8,17.82,1034100.0,10.3484,10.3542,10.3021,10.3137,1034100.0
2011-08-04 10:45:00,17.82,17.82,17.76,17.8,1859900.0,10.3137,10.3137,10.279,10.3021,1859900.0
2011-08-04 10:50:00,17.8,17.8,17.72,17.73,858700.0,10.3021,10.3021,10.2558,10.2616,858700.0
2011-08-04 10:55:00,17.73,17.74,17.69,17.71,1049400.0,10.2616,10.2674,10.2385,10.25,1049400.0
2011-08-04 11:00:00,17.71,17.73,17.64,17.72,1013300.0,10.25,10.2616,10.2095,10.2558,1013300.0
2011-08-04 11:05:00,17.71,17.74,17.7,17.72,565800.0,10.25,10.2674,10.2442,10.2558,565800.0
2011-08-04 11:10:00,17.71,17.73,17.66,17.67,621500.0,10.25,10.2616,10.2211,10.2269,621500.0
2011-08-04 11:15:00,17.67,17.75,17.67,17.74,534000.0,10.2269,10.2732,10.2269,10.2674,534000.0
2011-08-04 11:20:00,17.74,17.76,17.63,17.63,719100.0,10.2674,10.279,10.2037,10.2037,719100.0
2011-08-04 11:25:00,17.63,17.67,17.62,17.63,902400.0,10.2037,10.2269,10.1979,10.2037,902400.0
2011-08-04 11:30:00,17.64,17.69,17.62,17.69,743300.0,10.2095,10.2385,10.1979,10.2385,743300.0
2011-08-04 11:35:00,17.69,17.69,17.62,17.64,579700.0,10.2385,10.2385,10.1979,10.2095,579700.0
2011-08-04 11:40:00,17.64,17.65,17.56,17.6,992900.0,10.2095,10.2153,10.1632,10.1864,992900.0
2011-08-04 11:45:00,17.6,17.6,17.5,17.55,1303300.0,10.1864,10.1864,10.1285,10.1574,1303300.0
2011-08-04 11:50:00,17.56,17.58,17.53,17.56,1137700.0,10.1632,10.1748,10.1459,10.1632,1137700.0
2011-08-04 11:55:00,17.57,17.6,17.56,17.58,476700.0,10.169,10.1864,10.1632,10.1748,476700.0
2011-08-04 12:00:00,17.58,17.63,17.57,17.63,590800.0,10.1748,10.2037,10.169,10.2037,590800.0
2011-08-04 12:05:00,17.63,17.67,17.62,17.66,1315300.0,10.2037,10.2269,10.1979,10.2211,1315300.0
2011-08-04 12:10:00,17.66,17.71,17.65,17.69,577700.0,10.2211,10.25,10.2153,10.2385,577700.0
2011-08-04 12:15:00,17.68,17.7,17.67,17.69,605600.0,10.2327,10.2442,10.2269,10.2385,605600.0
2011-08-04 12:20:00,17.69,17.7,17.67,17.68,381400.0,10.2385,10.2442,10.2269,10.2327,381400.0
2011-08-04 12:25:00,17.67,17.74,17.64,17.73,833300.0,10.2269,10.2674,10.2095,10.2616,833300.0
2011-08-04 12:30:00,17.73,17.79,17.72,17.79,916800.0,10.2616,10.2963,10.2558,10.2963,916800.0
2011-08-04 12:35:00,17.79,17.79,17.74,17.76,533600.0,10.2963,10.2963,10.2674,10.279,533600.0
2011-08-04 12:40:00,17.76,17.77,17.72,17.77,709500.0,10.279,10.2848,10.2558,10.2848,709500.0
2011-08-04 12:45:00,17.77,17.8,17.76,17.8,253400.0,10.2848,10.3021,10.279,10.3021,253400.0
2011-08-04 12:50:00,17.79,17.8,17.75,17.76,580400.0,10.2963,10.3021,10.2732,10.279,580400.0
2011-08-04 12:55:00,17.77,17.77,17.73,17.74,812800.0,10.2848,10.2848,10.2616,10.2674,812800.0
2011-08-04 13:00:00,17.74,17.76,17.7,17.7,555300.0,10.2674,10.279,10.2442,10.2442,555300.0
2011-08-04 13:05:00,17.71,17.75,17.7,17.73,424000.0,10.25,10.2732,10.2442,10.2616,424000.0
2011-08-04 13:10:00,17.74,17.74,17.67,17.73,955000.0,10.2674,10.2674,10.2269,10.2616,955000.0
2011-08-04 13:15:00,17.73,17.75,17.71,17.73,607100.0,10.2616,10.2732,10.25,10.2616,607100.0
2011-08-04 13:20:00,17.72,17.76,17.72,17.73,551800.0,10.2558,10.279,10.2558,10.2616,551800.0
2011-08-04 13:25:00,17.73,17.76,17.73,17.76,212800.0,10.2616,10.279,10.2616,10.279,212800.0
2011-08-04 13:30:00,17.76,17.76,17.73,17.75,768200.0,10.279,10.279,10.2616,10.2732,768200.0
2011-08-04 13:35:00,17.75,17.76,17.73,17.74,448700.0,10.2732,10.279,10.2616,10.2674,448700.0
2011-08-04 13:40:00,17.74,17.76,17.69,17.69,292400.0,10.2674,10.279,10.2385,10.2385,292400.0
2011-08-04 13:45:00,17.7,17.7,17.64,17.68,407400.0,10.2442,10.2442,10.2095,10.2327,407400.0
2011-08-04 13:50:00,17.68,17.68,17.63,17.63,1083200.0,10.2327,10.2327,10.2037,10.2037,1083200.0
2011-08-04 13:55:00,17.63,17.67,17.61,17.66,563200.0,10.2037,10.2269,10.1922,10.2211,563200.0
2011-08-04 14:00:00,17.66,17.66,17.59,17.63,932500.0,10.2211,10.2211,10.1806,10.2037,932500.0
2011-08-04 14:05:00,17.63,17.64,17.59,17.61,718300.0,10.2037,10.2095,10.1806,10.1922,718300.0
2011-08-04 14:10:00,17.6,17.61,17.55,17.56,704200.0,10.1864,10.1922,10.1574,10.1632,704200.0
2011-08-04 14:15:00,17.56,17.6,17.53,17.55,754200.0,10.1632,10.1864,10.1459,10.1574,754200.0
2011-08-04 14:20:00,17.55,17.58,17.53,17.56,526500.0,10.1574,10.1748,10.1459,10.1632,526500.0
2011-08-04 14:25:00,17.55,17.57,17.52,17.56,717400.0,10.1574,10.169,10.1401,10.1632,717400.0
2011-08-04 14:30:00,17.56,17.63,17.54,17.63,674000.0,10.1632,10.2037,10.1516,10.2037,674000.0
2011-08-04 14:35:00,17.63,17.66,17.6,17.63,535500.0,10.2037,10.2211,10.1864,10.2037,535500.0
2011-08-04 14:40:00,17.62,17.67,17.61,17.65,596300.0,10.1979,10.2269,10.1922,10.2153,596300.0
2011-08-04 14:45:00,17.64,17.69,17.62,17.66,466000.0,10.2095,10.2385,10.1979,10.2211,466000.0
2011-08-04 14:50:00,17.67,17.69,17.65,17.66,753100.0,10.2269,10.2385,10.2153,10.2211,753100.0
2011-08-04 14:55:00,17.66,17.67,17.62,17.64,513000.0,10.2211,10.2269,10.1979,10.2095,513000.0
2011-08-04 15:00:00,17.63,17.67,17.6,17.66,528900.0,10.2037,10.2269,10.1864,10.2211,528900.0
2011-08-04 15:05:00,17.66,17.75,17.65,17.71,1704600.0,10.2211,10.2732,10.2153,10.25,1704600.0
2011-08-04 15:10:00,17.71,17.73,17.66,17.67,521800.0,10.25,10.2616,10.2211,10.2269,521800.0
2011-08-04 15:15:00,17.67,17.7,17.57,17.6,1082800.0,10.2269,10.2442,10.169,10.1864,1082800.0
2011-08-04 15:20:00,17.59,17.61,17.56,17.59,688500.0,10.1806,10.1922,10.1632,10.1806,688500.0
2011-08-04 15:25:00,17.59,17.6,17.5,17.51,1773300.0,10.1806,10.1864,10.1285,10.1343,1773300.0
2011-08-04 15:30:00,17.51,17.52,17.46,17.52,1652600.0,10.1343,10.1401,10.1053,10.1401,1652600.0
2011-08-04 15:35:00,17.52,17.58,17.49,17.55,851600.0,10.1401,10.1748,10.1227,10.1574,851600.0
2011-08-04 15:40:00,17.55,17.57,17.46,17.48,1478500.0,10.1574,10.169,10.1053,10.1169,1478500.0
2011-08-04 15:45:00,17.48,17.51,17.43,17.47,2495000.0,10.1169,10.1343,10.088,10.1111,2495000.0
2011-08-04 15:50:00,17.47,17.56,17.34,17.41,3198100.0,10.1111,10.1632,10.0359,10.0764,3198100.0
2011-08-04 15:55:00,17.41,17.43,17.35,17.36,3728700.0,10.0764,10.088,10.0417,10.0475,3728700.0
2011-08-05 09:30:00,17.53,17.68,17.5,17.6,2808100.0,10.1459,10.2327,10.1285,10.1864,2808100.0
2011-08-05 09:35:00,17.6,17.66,17.57,17.64,1330800.0,10.1864,10.2211,10.169,10.2095,1330800.0
2011-08-05 09:40:00,17.64,17.66,17.51,17.54,1096500.0,10.2095,10.2211,10.1343,10.1516,1096500.0
2011-08-05 09:45:00,17.54,17.57,17.42,17.43,1850000.0,10.1516,10.169,10.0822,10.088,1850000.0
2011-08-05 09:50:00,17.43,17.44,17.3,17.32,2355200.0,10.088,10.0938,10.0127,10.0243,2355200.0
2011-08-05 09:55:00,17.32,17.42,17.3,17.4,1974800.0,10.0243,10.0822,10.0127,10.0706,1974800.0
2011-08-05 10:00:00,17.4,17.42,17.3,17.39,2397300.0,10.0706,10.0822,10.0127,10.0648,2397300.0
2011-08-05 10:05:00,17.39,17.45,17.33,17.44,1272200.0,10.0648,10.0996,10.0301,10.0938,1272200.0
2011-08-05 10:10:00,17.43,17.47,17.37,17.44,1295300.0,10.088,10.1111,10.0532,10.0938,1295300.0
2011-08-05 10:15:00,17.45,17.55,17.43,17.55,1622400.0,10.0996,10.1574,10.088,10.1574,1622400.0
2011-08-05 10:20:00,17.54,17.59,17.51,17.57,938700.0,10.1516,10.1806,10.1343,10.169,938700.0
2011-08-05 10:25:00,17.58,17.6,17.52,17.52,810700.0,10.1748,10.1864,10.1401,10.1401,810700.0
2011-08-05 10:30:00,17.53,17.54,17.43,17.48,1302000.0,10.1459,10.1516,10.088,10.1169,1302000.0
2011-08-05 10:35:00,17.47,17.51,17.41,17.45,873100.0,10.1111,10.1343,10.0764,10.0996,873100.0
2011-08-05 10:40:00,17.45,17.45,17.37,17.4,926700.0,10.0996,10.0996,10.0532,10.0706,926700.0
2011-08-05 10:45:00,17.4,17.41,17.33,17.37,991600.0,10.0706,10.0764,10.0301,10.0532,991600.0
2011-08-05 10:50:00,17.37,17.4,17.35,17.39,1026000.0,10.0532,10.0706,10.0417,10.0648,1026000.0
2011-08-05 10:55:00,17.39,17.48,17.36,17.48,1094600.0,10.0648,10.1169,10.0475,10.1169,1094600.0
2011-08-05 11:00:00,17.48,17.48,17.38,17.4,1043100.0,10.1169,10.1169,10.059,10.0706,1043100.0
2011-08-05 11:05:00,17.41,17.41,17.34,17.38,939300.0,10.0764,10.0764,10.0359,10.059,939300.0
2011-08-05 11:10:00,17.39,17.39,17.3,17.3,743100.0,10.0648,10.0648,10.0127,10.0127,743100.0
2011-08-05 11:15:00,17.3,17.32,17.24,17.26,1353700.0,10.0127,10.0243,9.978,9.9896,1353700.0
2011-08-05 11:20:00,17.27,17.27,17.18,17.23,1027700.0,9.9954,9.9954,9.9433,9.9722,1027700.0
2011-08-05 11:25:00,17.23,17.35,17.21,17.26,1873300.0,9.9722,10.0417,9.9606,9.9896,1873300.0
2011-08-05 11:30:00,17.27,17.35,17.24,17.34,1453900.0,9.9954,10.0417,9.978,10.0359,1453900.0
2011-08-05 11:35:00,17.33,17.34,17.24,17.24,1642400.0,10.0301,10.0359,9.978,9.978,1642400.0
2011-08-05 11:40:00,17.24,17.27,17.2,17.25,689100.0,9.978,9.9954,9.9549,9.9838,689100.0
2011-08-05 11:45:00,17.26,17.26,17.14,17.14,1265100.0,9.9896,9.9896,9.9201,9.9201,1265100.0
2011-08-05 11:50:00,17.14,17.19,17.13,17.17,812400.0,9.9201,9.9491,9.9143,9.9375,812400.0
2011-08-05 11:55:00,17.17,17.18,17.03,17.09,1486600.0,9.9375,9.9433,9.8565,9.8912,1486600.0
2011-08-05 12:00:00,17.09,17.19,17.07,17.14,1133900.0,9.8912,9.9491,9.8796,9.9201,1133900.0
2011-08-05 12:05:00,17.14,17.19,17.12,17.18,916100.0,9.9201,9.9491,9.9086,9.9433,916100.0
2011-08-05 12:10:00,17.18,17.3,17.17,17.3,1672700.0,9.9433,10.0127,9.9375,10.0127,1672700.0
2011-08-05 12:15:00,17.3,17.48,17.29,17.35,1727200.0,10.0127,10.1169,10.0069,10.0417,1727200.0
2011-08-05 12:20:00,17.35,17.39,17.3,17.38,1137400.0,10.0417,10.0648,10.0127,10.059,1137400.0
2011-08-05 12:25:00,17.39,17.44,17.34,17.39,1403100.0,10.0648,10.0938,10.0359,10.0648,1403100.0
2011-08-05 12:30:00,17.39,17.42,17.36,17.41,830600.0,10.0648,10.0822,10.0475,10.0764,830600.0
2011-08-05 12:35:00,17.4,17.5,17.39,17.48,1093000.0,10.0706,10.1285,10.0648,10.1169,1093000.0
2011-08-05 12:40:00,17.48,17.52,17.42,17.5,1388900.0,10.1169,10.1401,10.0822,10.1285,1388900.0
2011-08-05 12:45:00,17.5,17.57,17.46,17.52,1408600.0,10.1285,10.169,10.1053,10.1401,1408600.0
2011-08-05 12:50:00,17.52,17.64,17.51,17.55,1218600.0,10.1401,10.2095,10.1343,10.1574,1218600.0
2011-08-05 12:55:00,17.55,17.57,17.49,17.53,1195500.0,10.1574,10.169,10.1227,10.1459,1195500.0
2011-08-05 13:00:00,17.52,17.57,17.45,17.46,828600.0,10.1401,10.169,10.0996,10.1053,828600.0
2011-08-05 13:05:00,17.46,17.54,17.37,17.48,1255900.0,10.1053,10.1516,10.0532,10.1169,1255900.0
2011-08-05 13:10:00,17.48,17.55,17.48,17.53,516700.0,10.1169,10.1574,10.1169,10.1459,516700.0
2011-08-05 13:15:00,17.53,17.59,17.52,17.58,430100.0,10.1459,10.1806,10.1401,10.1748,430100.0
2011-08-05 13:20:00,17.59,17.63,17.59,17.6,686600.0,10.1806,10.2037,10.1806,10.1864,686600.0
2011-08-05 13:25:00,17.6,17.61,17.57,17.61,711100.0,10.1864,10.1922,10.169,10.1922,711100.0
2011-08-05 13:30:00,17.61,17.62,17.57,17.59,652600.0,10.1922,10.1979,10.169,10.1806,652600.0
2011-08-05 13:35:00,17.58,17.6,17.55,17.58,610500.0,10.1748,10.1864,10.1574,10.1748,610500.0
2011-08-05 13:40:00,17.59,17.62,17.55,17.61,869300.0,10.1806,10.1979,10.1574,10.1922,869300.0
2011-08-05 13:45:00,17.61,17.66,17.56,17.65,721800.0,10.1922,10.2211,10.1632,10.2153,721800.0
2011-08-05 13:50:00,17.65,17.72,17.64,17.71,985200.0,10.2153,10.2558,10.2095,10.25,985200.0
2011-08-05 13:55:00,17.71,17.72,17.63,17.65,490700.0,10.25,10.2558,10.2037,10.2153,490700.0
2011-08-05 14:00:00,17.65,17.67,17.6,17.65,634100.0,10.2153,10.2269,10.1864,10.2153,634100.0
2011-08-05 14:05:00,17.65,17.65,17.58,17.58,438500.0,10.2153,10.2153,10.1748,10.1748,438500.0
2011-08-05 14:10:00,17.58,17.61,17.53,17.6,512100.0,10.1748,10.1922,10.1459,10.1864,512100.0
2011-08-05 14:15:00,17.6,17.63,17.57,17.61,505500.0,10.1864,10.2037,10.169,10.1922,505500.0
2011-08-05 14:20:00,17.61,17.67,17.6,17.64,563900.0,10.1922,10.2269,10.1864,10.2095,563900.0
2011-08-05 14:25:00,17.64,17.65,17.59,17.61,333300.0,10.2095,10.2153,10.1806,10.1922,333300.0
2011-08-05 14:30:00,17.61,17.64,17.58,17.6,449700.0,10.1922,10.2095,10.1748,10.1864,449700.0
2011-08-05 14:35:00,17.61,17.67,17.6,17.66,421900.0,10.1922,10.2269,10.1864,10.2211,421900.0
2011-08-05 14:40:00,17.66,17.67,17.61,17.63,480000.0,10.2211,10.2269,10.1922,10.2037,480000.0
2011-08-05 14:45:00,17.64,17.64,17.56,17.56,560400.0,10.2095,10.2095,10.1632,10.1632,560400.0
2011-08-05 14:50:00,17.57,17.57,17.5,17.54,546500.0,10.169,10.169,10.1285,10.1516,546500.0
2011-08-05 14:55:00,17.54,17.57,17.49,17.57,791900.0,10.1516,10.169,10.1227,10.169,791900.0
2011-08-05 15:00:00,17.56,17.61,17.48,17.48,1056200.0,10.1632,10.1922,10.1169,10.1169,1056200.0
2011-08-05 15:05:00,17.49,17.49,17.35,17.39,1067800.0,10.1227,10.1227,10.0417,10.0648,1067800.0
2011-08-05 15:10:00,17.39,17.48,17.36,17.45,757300.0,10.0648,10.1169,10.0475,10.0996,757300.0
2011-08-05 15:15:00,17.46,17.48,17.39,17.41,666100.0,10.1053,10.1169,10.0648,10.0764,666100.0
2011-08-05 15:20:00,17.4,17.48,17.39,17.46,572800.0,10.0706,10.1169,10.0648,10.1053,572800.0
2011-08-05 15:25:00,17.46,17.48,17.36,17.37,654300.0,10.1053,10.1169,10.0475,10.0532,654300.0
2011-08-05 15:30:00,17.37,17.45,17.36,17.45,924400.0,10.0532,10.0996,10.0475,10.0996,924400.0
2011-08-05 15:35:00,17.45,17.56,17.43,17.55,796700.0,10.0996,10.1632,10.088,10.1574,796700.0
2011-08-05 15:40:00,17.55,17.58,17.53,17.55,781400.0,10.1574,10.1748,10.1459,10.1574,781400.0
2011-08-05 15:45:00,17.57,17.57,17.46,17.49,1230600.0,10.169,10.169,10.1053,10.1227,1230600.0
2011-08-05 15:50:00,17.49,17.56,17.48,17.56,996700.0,10.1227,10.1632,10.1169,10.1632,996700.0
2011-08-05 15:55:00,17.56,17.57,17.49,17.5,1797000.0,10.1632,10.169,10.1227,10.1285,1797000.0
2011-08-08 09:30:00,17.11,17.59,17.04,17.59,3141400.0,9.9028,10.1806,9.8623,10.1806,3141400.0
2011-08-08 09:35:00,17.58,17.61,17.45,17.56,3025000.0,10.1748,10.1922,10.0996,10.1632,3025000.0
2011-08-08 09:40:00,17.56,17.64,17.51,17.53,2451700.0,10.1632,10.2095,10.1343,10.1459,2451700.0
2011-08-08 09:45:00,17.53,17.53,17.38,17.38,2144100.0,10.1459,10.1459,10.059,10.059,2144100.0
2011-08-08 09:50:00,17.38,17.45,17.32,17.43,1870200.0,10.059,10.0996,10.0243,10.088,1870200.0
2011-08-08 09:55:00,17.43,17.48,17.12,17.47,1529600.0,10.088,10.1169,9.9086,10.1111,1529600.0
2011-08-08 10:00:00,17.47,17.5,17.41,17.42,1706100.0,10.1111,10.1285,10.0764,10.0822,1706100.0
2011-08-08 10:05:00,17.42,17.44,17.34,17.38,1807200.0,10.0822,10.0938,10.0359,10.059,1807200.0
2011-08-08 10:10:00,17.38,17.39,17.25,17.25,1167600.0,10.059,10.0648,9.9838,9.9838,1167600.0
2011-08-08 10:15:00,17.25,17.28,17.16,17.19,1923200.0,9.9838,10.0012,9.9317,9.9491,1923200.0
2011-08-08 10:20:00,17.19,17.22,17.12,17.2,1370700.0,9.9491,9.9664,9.9086,9.9549,1370700.0
2011-08-08 10:25:00,17.2,17.2,17.07,17.1,1275100.0,9.9549,9.9549,9.8796,9.897,1275100.0
2011-08-08 10:30:00,17.11,17.17,17.08,17.13,1613700.0,9.9028,9.9375,9.8854,9.9143,1613700.0
2011-08-08 10:35:00,17.13,17.14,17.07,17.14,1560300.0,9.9143,9.9201,9.8796,9.9201,1560300.0
2011-08-08 10:40:00,17.14,17.2,17.13,17.15,1204200.0,9.9201,9.9549,9.9143,9.9259,1204200.0
2011-08-08 10:45:00,17.15,17.27,17.1,17.23,1618000.0,9.9259,9.9954,9.897,9.9722,1618000.0
2011-08-08 10:50:00,17.23,17.24,17.18,17.22,951600.0,9.9722,9.978,9.9433,9.9664,951600.0
2011-08-08 10:55:00,17.21,17.23,17.09,17.14,1296400.0,9.9606,9.9722,9.8912,9.9201,1296400.0
2011-08-08 11:00:00,17.14,17.17,17.08,17.16,1053600.0,9.9201,9.9375,9.8854,9.9317,1053600.0
2011-08-08 11:05:00,17.16,17.25,17.14,17.25,1634900.0,9.9317,9.9838,9.9201,9.9838,1634900.0
2011-08-08 11:10:00,17.24,17.31,17.23,17.24,1417300.0,9.978,10.0185,9.9722,9.978,1417300.0
2011-08-08 11:15:00,17.25,17.28,17.23,17.25,1213100.0,9.9838,10.0012,9.9722,9.9838,1213100.0
2011-08-08 11:20:00,17.26,17.26,17.18,17.19,1163800.0,9.9896,9.9896,9.9433,9.9491,1163800.0
2011-08-08 11:25:00,17.18,17.23,17.15,17.19,972200.0,9.9433,9.9722,9.9259,9.9491,972200.0
2011-08-08 11:30:00,17.19,17.2,17.14,17.16,857300.0,9.9491,9.9549,9.9201,9.9317,857300.0
2011-08-08 11:35:00,17.16,17.18,17.11,17.17,950600.0,9.9317,9.9433,9.9028,9.9375,950600.0
2011-08-08 11:40:00,17.17,17.21,17.14,17.16,691900.0,9.9375,9.9606,9.9201,9.9317,691900.0
2011-08-08 11:45:00,17.16,17.22,17.14,17.2,929100.0,9.9317,9.9664,9.9201,9.9549,929100.0
2011-08-08 11:50:00,17.19,17.22,17.16,17.21,697200.0,9.9491,9.9664,9.9317,9.9606,697200.0
2011-08-08 11:55:00,17.21,17.24,17.19,17.19,669000.0,9.9606,9.978,9.9491,9.9491,669000.0
2011-08-08 12:00:00,17.19,17.2,17.15,17.16,1023100.0,9.9491,9.9549,9.9259,9.9317,1023100.0
2011-08-08 12:05:00,17.16,17.19,17.14,17.17,730500.0,9.9317,9.9491,9.9201,9.9375,730500.0
2011-08-08 12:10:00,17.17,17.22,17.17,17.2,388500.0,9.9375,9.9664,9.9375,9.9549,388500.0
2011-08-08 12:15:00,17.21,17.21,17.13,17.14,619600.0,9.9606,9.9606,9.9143,9.9201,619600.0
2011-08-08 12:20:00,17.14,17.19,17.11,17.14,1012900.0,9.9201,9.9491,9.9028,9.9201,1012900.0
2011-08-08 12:25:00,17.14,17.14,17.09,17.09,490900.0,9.9201,9.9201,9.8912,9.8912,490900.0
2011-08-08 12:30:00,17.1,17.14,17.09,17.13,525700.0,9.897,9.9201,9.8912,9.9143,525700.0
2011-08-08 12:35:00,17.13,17.16,17.11,17.15,416300.0,9.9143,9.9317,9.9028,9.9259,416300.0
2011-08-08 12:40:00,17.14,17.21,17.13,17.16,758400.0,9.9201,9.9606,9.9143,9.9317,758400.0
2011-08-08 12:45:00,17.16,17.21,17.14,17.18,733900.0,9.9317,9.9606,9.9201,9.9433,733900.0
2011-08-08 12:50:00,17.18,17.2,17.16,17.17,372600.0,9.9433,9.9549,9.9317,9.9375,372600.0
2011-08-08 12:55:00,17.18,17.2,17.14,17.15,253000.0,9.9433,9.9549,9.9201,9.9259,253000.0
2011-08-08 13:00:00,17.14,17.19,17.14,17.14,429700.0,9.9201,9.9491,9.9201,9.9201,429700.0
2011-08-08 13:05:00,17.13,17.16,17.09,17.09,396900.0,9.9143,9.9317,9.8912,9.8912,396900.0
2011-08-08 13:10:00,17.1,17.12,17.03,17.06,663000.0,9.897,9.9086,9.8565,9.8738,663000.0
2011-08-08 13:15:00,17.06,17.09,17.02,17.06,536700.0,9.8738,9.8912,9.8507,9.8738,536700.0
2011-08-08 13:20:00,17.06,17.1,17.03,17.08,677500.0,9.8738,9.897,9.8565,9.8854,677500.0
2011-08-08 13:25:00,17.08,17.11,17.08,17.09,361200.0,9.8854,9.9028,9.8854,9.8912,361200.0
2011-08-08 13:30:00,17.09,17.09,17.05,17.06,774100.0,9.8912,9.8912,9.868,9.8738,774100.0
2011-08-08 13:35:00,17.06,17.07,16.99,16.99,1555300.0,9.8738,9.8796,9.8333,9.8333,1555300.0
2011-08-08 13:40:00,16.99,17.02,16.95,17.0,925600.0,9.8333,9.8507,9.8102,9.8391,925600.0
2011-08-08 13:45:00,17.0,17.02,16.95,17.0,1098100.0,9.8391,9.8507,9.8102,9.8391,1098100.0
2011-08-08 13:50:00,17.01,17.07,16.97,17.02,944500.0,9.8449,9.8796,9.8217,9.8507,944500.0
2011-08-08 13:55:00,17.02,17.04,16.9,16.92,1038000.0,9.8507,9.8623,9.7812,9.7928,1038000.0
2011-08-08 14:00:00,16.91,17.03,16.9,17.01,924900.0,9.787,9.8565,9.7812,9.8449,924900.0
2011-08-08 14:05:00,17.02,17.02,16.92,16.97,988700.0,9.8507,9.8507,9.7928,9.8217,988700.0
2011-08-08 14:10:00,16.96,17.04,16.89,16.89,1016000.0,9.816,9.8623,9.7754,9.7754,1016000.0
2011-08-08 14:15:00,16.89,16.91,16.83,16.91,1394600.0,9.7754,9.787,9.7407,9.787,1394600.0
2011-08-08 14:20:00,16.91,16.94,16.8,16.86,1739100.0,9.787,9.8044,9.7234,9.7581,1739100.0
2011-08-08 14:25:00,16.85,16.88,16.7,16.87,2719600.0,9.7523,9.7697,9.6655,9.7639,2719600.0
2011-08-08 14:30:00,16.87,16.95,16.82,16.94,1372300.0,9.7639,9.8102,9.7349,9.8044,1372300.0
2011-08-08 14:35:00,16.93,16.98,16.87,16.92,1521600.0,9.7986,9.8275,9.7639,9.7928,1521600.0
2011-08-08 14:40:00,16.93,17.02,16.92,16.99,1499000.0,9.7986,9.8507,9.7928,9.8333,1499000.0
2011-08-08 14:45:00,16.99,17.01,16.86,16.91,1542400.0,9.8333,9.8449,9.7581,9.787,1542400.0
2011-08-08 14:50:00,16.92,16.96,16.9,16.91,680800.0,9.7928,9.816,9.7812,9.787,680800.0
2011-08-08 14:55:00,16.91,16.92,16.83,16.89,774400.0,9.787,9.7928,9.7407,9.7754,774400.0
2011-08-08 15:00:00,16.88,16.93,16.87,16.92,807500.0,9.7697,9.7986,9.7639,9.7928,807500.0
2011-08-08 15:05:00,16.92,17.01,16.89,16.99,1231100.0,9.7928,9.8449,9.7754,9.8333,1231100.0
2011-08-08 15:10:00,17.0,17.07,16.94,17.06,1573100.0,9.8391,9.8796,9.8044,9.8738,1573100.0
2011-08-08 15:15:00,17.07,17.13,16.99,17.09,2296000.0,9.8796,9.9143,9.8333,9.8912,2296000.0
2011-08-08 15:20:00,17.09,17.1,17.03,17.09,1642200.0,9.8912,9.897,9.8565,9.8912,1642200.0
2011-08-08 15:25:00,17.08,17.09,16.94,16.96,1494200.0,9.8854,9.8912,9.8044,9.816,1494200.0
2011-08-08 15:30:00,16.96,16.98,16.87,16.89,1522300.0,9.816,9.8275,9.7639,9.7754,1522300.0
2011-08-08 15:35:00,16.89,16.94,16.85,16.93,1631700.0,9.7754,9.8044,9.7523,9.7986,1631700.0
2011-08-08 15:40:00,16.93,16.96,16.83,16.87,1865000.0,9.7986,9.816,9.7407,9.7639,1865000.0
2011-08-08 15:45:00,16.87,16.88,16.72,16.8,2804600.0,9.7639,9.7697,9.677,9.7234,2804600.0
2011-08-08 15:50:00,16.79,16.92,16.76,16.86,2975400.0,9.7176,9.7928,9.7002,9.7581,2975400.0
2011-08-08 15:55:00,16.86,16.87,16.75,16.75,6155800.0,9.7581,9.7639,9.6944,9.6944,6155800.0
2011-08-09 09:30:00,17.02,17.11,16.97,17.09,4319600.0,9.8507,9.9028,9.8217,9.8912,4319600.0
2011-08-09 09:35:00,17.08,17.15,17.07,17.1,2576800.0,9.8854,9.9259,9.8796,9.897,2576800.0
2011-08-09 09:40:00,17.1,17.11,16.96,17.0,2447700.0,9.897,9.9028,9.816,9.8391,2447700.0
2011-08-09 09:45:00,17.0,17.05,16.98,17.0,2165700.0,9.8391,9.868,9.8275,9.8391,2165700.0
2011-08-09 09:50:00,17.0,17.13,17.0,17.12,1790300.0,9.8391,9.9143,9.8391,9.9086,1790300.0
2011-08-09 09:55:00,17.11,17.29,17.1,17.22,2543800.0,9.9028,10.0069,9.897,9.9664,2543800.0
2011-08-09 10:00:00,17.21,17.29,17.18,17.29,2834700.0,9.9606,10.0069,9.9433,10.0069,2834700.0
2011-08-09 10:05:00,17.28,17.37,17.28,17.31,2332100.0,10.0012,10.0532,10.0012,10.0185,2332100.0
2011-08-09 10:10:00,17.32,17.32,17.23,17.3,1998600.0,10.0243,10.0243,9.9722,10.0127,1998600.0
2011-08-09 10:15:00,17.31,17.32,17.23,17.29,2538500.0,10.0185,10.0243,9.9722,10.0069,2538500.0
2011-08-09 10:20:00,17.29,17.3,17.21,17.27,1522400.0,10.0069,10.0127,9.9606,9.9954,1522400.0
2011-08-09 10:25:00,17.27,17.35,17.26,17.34,1309100.0,9.9954,10.0417,9.9896,10.0359,1309100.0
2011-08-09 10:30:00,17.34,17.37,17.32,17.36,1283200.0,10.0359,10.0532,10.0243,10.0475,1283200.0
2011-08-09 10:35:00,17.37,17.37,17.28,17.3,1348700.0,10.0532,10.0532,10.0012,10.0127,1348700.0
2011-08-09 10:40:00,17.3,17.32,17.29,17.3,1621500.0,10.0127,10.0243,10.0069,10.0127,1621500.0
2011-08-09 10:45:00,17.3,17.38,17.3,17.35,1071100.0,10.0127,10.059,10.0127,10.0417,1071100.0
2011-08-09 10:50:00,17.35,17.37,17.29,17.32,1551700.0,10.0417,10.0532,10.0069,10.0243,1551700.0
2011-08-09 10:55:00,17.32,17.34,17.29,17.3,1217900.0,10.0243,10.0359,10.0069,10.0127,1217900.0
2011-08-09 11:00:00,17.29,17.3,17.24,17.25,1527700.0,10.0069,10.0127,9.978,9.9838,1527700.0
2011-08-09 11:05:00,17.25,17.3,17.24,17.25,1274100.0,9.9838,10.0127,9.978,9.9838,1274100.0
2011-08-09 11:10:00,17.26,17.27,17.2,17.23,1225800.0,9.9896,9.9954,9.9549,9.9722,1225800.0
2011-08-09 11:15:00,17.24,17.32,17.23,17.3,822200.0,9.978,10.0243,9.9722,10.0127,822200.0
2011-08-09 11:20:00,17.31,17.33,17.29,17.3,813900.0,10.0185,10.0301,10.0069,10.0127,813900.0
2011-08-09 11:25:00,17.29,17.36,17.29,17.36,602700.0,10.0069,10.0475,10.0069,10.0475,602700.0
2011-08-09 11:30:00,17.36,17.36,17.3,17.3,668800.0,10.0475,10.0475,10.0127,10.0127,668800.0
2011-08-09 11:35:00,17.3,17.33,17.29,17.32,860200.0,10.0127,10.0301,10.0069,10.0243,860200.0
2011-08-09 11:40:00,17.32,17.32,17.28,17.29,785000.0,10.0243,10.0243,10.0012,10.0069,785000.0
2011-08-09 11:45:00,17.29,17.3,17.25,17.27,997000.0,10.0069,10.0127,9.9838,9.9954,997000.0
2011-08-09 11:50:00,17.26,17.32,17.26,17.32,691400.0,9.9896,10.0243,9.9896,10.0243,691400.0
2011-08-09 11:55:00,17.32,17.37,17.31,17.35,814600.0,10.0243,10.0532,10.0185,10.0417,814600.0
2011-08-09 12:00:00,17.35,17.36,17.3,17.3,913900.0,10.0417,10.0475,10.0127,10.0127,913900.0
2011-08-09 12:05:00,17.3,17.33,17.26,17.3,938100.0,10.0127,10.0301,9.9896,10.0127,938100.0
2011-08-09 12:10:00,17.3,17.31,17.27,17.28,691000.0,10.0127,10.0185,9.9954,10.0012,691000.0
2011-08-09 12:15:00,17.28,17.33,17.27,17.33,523200.0,10.0012,10.0301,9.9954,10.0301,523200.0
2011-08-09 12:20:00,17.33,17.39,17.31,17.39,670800.0,10.0301,10.0648,10.0185,10.0648,670800.0
2011-08-09 12:25:00,17.39,17.4,17.29,17.33,1212000.0,10.0648,10.0706,10.0069,10.0301,1212000.0
2011-08-09 12:30:00,17.32,17.33,17.3,17.31,342000.0,10.0243,10.0301,10.0127,10.0185,342000.0
2011-08-09 12:35:00,17.32,17.36,17.31,17.35,420300.0,10.0243,10.0475,10.0185,10.0417,420300.0
2011-08-09 12:40:00,17.35,17.35,17.31,17.32,348500.0,10.0417,10.0417,10.0185,10.0243,348500.0
2011-08-09 12:45:00,17.31,17.32,17.27,17.28,571300.0,10.0185,10.0243,9.9954,10.0012,571300.0
2011-08-09 12:50:00,17.28,17.28,17.21,17.24,981700.0,10.0012,10.0012,9.9606,9.978,981700.0
2011-08-09 12:55:00,17.24,17.26,17.2,17.21,542000.0,9.978,9.9896,9.9549,9.9606,542000.0
2011-08-09 13:00:00,17.21,17.21,17.15,17.17,858400.0,9.9606,9.9606,9.9259,9.9375,858400.0
2011-08-09 13:05:00,17.18,17.23,17.15,17.21,471500.0,9.9433,9.9722,9.9259,9.9606,471500.0
2011-08-09 13:10:00,17.21,17.23,17.2,17.23,312600.0,9.9606,9.9722,9.9549,9.9722,312600.0
2011-08-09 13:15:00,17.23,17.23,17.17,17.17,431500.0,9.9722,9.9722,9.9375,9.9375,431500.0
2011-08-09 13:20:00,17.18,17.19,17.17,17.19,223800.0,9.9433,9.9491,9.9375,9.9491,223800.0
2011-08-09 13:25:00,17.19,17.2,17.16,17.17,447200.0,9.9491,9.9549,9.9317,9.9375,447200.0
2011-08-09 13:30:00,17.16,17.2,17.14,17.15,704400.0,9.9317,9.9549,9.9201,9.9259,704400.0
2011-08-09 13:35:00,17.14,17.16,17.1,17.11,656400.0,9.9201,9.9317,9.897,9.9028,656400.0
2011-08-09 13:40:00,17.11,17.15,17.09,17.15,890000.0,9.9028,9.9259,9.8912,9.9259,890000.0
2011-08-09 13:45:00,17.14,17.16,17.09,17.11,655000.0,9.9201,9.9317,9.8912,9.9028,655000.0
2011-08-09 13:50:00,17.11,17.13,17.07,17.07,862600.0,9.9028,9.9143,9.8796,9.8796,862600.0
2011-08-09 13:55:00,17.07,17.13,17.04,17.12,625400.0,9.8796,9.9143,9.8623,9.9086,625400.0
2011-08-09 14:00:00,17.13,17.17,17.11,17.12,852700.0,9.9143,9.9375,9.9028,9.9086,852700.0
2011-08-09 14:05:00,17.12,17.13,17.05,17.06,764000.0,9.9086,9.9143,9.868,9.8738,764000.0
2011-08-09 14:10:00,17.07,17.09,17.03,17.05,788900.0,9.8796,9.8912,9.8565,9.868,788900.0
2011-08-09 14:15:00,17.05,17.26,17.02,17.04,1321200.0,9.868,9.9896,9.8507,9.8623,1321200.0
2011-08-09 14:20:00,17.04,17.07,16.9,16.96,4158100.0,9.8623,9.8796,9.7812,9.816,4158100.0
2011-08-09 14:25:00,16.95,17.18,16.95,17.12,2104700.0,9.8102,9.9433,9.8102,9.9086,2104700.0
2011-08-09 14:30:00,17.12,17.12,16.99,17.03,1402100.0,9.9086,9.9086,9.8333,9.8565,1402100.0
2011-08-09 14:35:00,17.03,17.05,16.88,16.89,1666100.0,9.8565,9.868,9.7697,9.7754,1666100.0
2011-08-09 14:40:00,16.89,16.89,16.63,16.66,2686000.0,9.7754,9.7754,9.625,9.6423,2686000.0
2011-08-09 14:45:00,16.65,16.92,16.63,16.84,1961500.0,9.6365,9.7928,9.625,9.7465,1961500.0
2011-08-09 14:50:00,16.84,17.06,16.83,16.99,1651100.0,9.7465,9.8738,9.7407,9.8333,1651100.0
2011-08-09 14:55:00,16.99,17.0,16.86,16.91,1422400.0,9.8333,9.8391,9.7581,9.787,1422400.0
2011-08-09 15:00:00,16.91,17.11,16.81,17.05,1731700.0,9.787,9.9028,9.7291,9.868,1731700.0
2011-08-09 15:05:00,17.05,17.12,17.01,17.08,1332300.0,9.868,9.9086,9.8449,9.8854,1332300.0
2011-08-09 15:10:00,17.08,17.26,17.06,17.21,1870600.0,9.8854,9.9896,9.8738,9.9606,1870600.0
2011-08-09 15:15:00,17.21,17.4,17.2,17.3,1086400.0,9.9606,10.0706,9.9549,10.0127,1086400.0
2011-08-09 15:20:00,17.29,17.31,17.18,17.24,1235300.0,10.0069,10.0185,9.9433,9.978,1235300.0
2011-08-09 15:25:00,17.24,17.32,17.17,17.3,1459000.0,9.978,10.0243,9.9375,10.0127,1459000.0
2011-08-09 15:30:00,17.3,17.32,17.17,17.24,1182700.0,10.0127,10.0243,9.9375,9.978,1182700.0
2011-08-09 15:35:00,17.24,17.26,17.17,17.24,883000.0,9.978,9.9896,9.9375,9.978,883000.0
2011-08-09 15:40:00,17.24,17.4,17.23,17.36,1876900.0,9.978,10.0706,9.9722,10.0475,1876900.0
2011-08-09 15:45:00,17.37,17.47,17.35,17.44,3533900.0,10.0532,10.1111,10.0417,10.0938,3533900.0
2011-08-09 15:50:00,17.44,17.48,17.4,17.46,1937900.0,10.0938,10.1169,10.0706,10.1053,1937900.0
2011-08-09 15:55:00,17.46,17.62,17.45,17.61,5530200.0,10.1053,10.1979,10.0996,10.1922,5530200.0
2011-08-10 09:30:00,17.66,17.8,17.3,17.73,4256500.0,10.2211,10.3021,10.0127,10.2616,4256500.0
2011-08-10 09:35:00,17.72,17.92,17.7,17.9,3940800.0,10.2558,10.3716,10.2442,10.36,3940800.0
2011-08-10 09:40:00,17.91,18.0,17.81,18.0,3903600.0,10.3658,10.4179,10.3079,10.4179,3903600.0
2011-08-10 09:45:00,17.99,18.0,17.83,17.84,2820700.0,10.4121,10.4179,10.3195,10.3253,2820700.0
2011-08-10 09:50:00,17.85,17.85,17.69,17.71,2330500.0,10.3311,10.3311,10.2385,10.25,2330500.0
2011-08-10 09:55:00,17.72,17.73,17.52,17.52,1204500.0,10.2558,10.2616,10.1401,10.1401,1204500.0
2011-08-10 10:00:00,17.54,17.58,17.42,17.51,1660800.0,10.1516,10.1748,10.0822,10.1343,1660800.0
2011-08-10 10:05:00,17.5,17.55,17.37,17.37,1715900.0,10.1285,10.1574,10.0532,10.0532,1715900.0
2011-08-10 10:10:00,17.37,17.41,17.21,17.41,2248500.0,10.0532,10.0764,9.9606,10.0764,2248500.0
2011-08-10 10:15:00,17.41,17.44,17.32,17.33,1242700.0,10.0764,10.0938,10.0243,10.0301,1242700.0
2011-08-10 10:20:00,17.34,17.4,17.17,17.24,1462100.0,10.0359,10.0706,9.9375,9.978,1462100.0
2011-08-10 10:25:00,17.24,17.37,17.22,17.34,1193700.0,9.978,10.0532,9.9664,10.0359,1193700.0
2011-08-10 10:30:00,17.34,17.54,17.27,17.49,1538100.0,10.0359,10.1516,9.9954,10.1227,1538100.0
2011-08-10 10:35:00,17.49,17.52,17.41,17.46,1273900.0,10.1227,10.1401,10.0764,10.1053,1273900.0
2011-08-10 10:40:00,17.46,17.53,17.44,17.44,1733900.0,10.1053,10.1459,10.0938,10.0938,1733900.0
2011-08-10 10:45:00,17.45,17.49,17.31,17.35,1193700.0,10.0996,10.1227,10.0185,10.0417,1193700.0
2011-08-10 10:50:00,17.35,17.35,17.19,17.19,1290400.0,10.0417,10.0417,9.9491,9.9491,1290400.0
2011-08-10 10:55:00,17.2,17.32,17.19,17.28,1279300.0,9.9549,10.0243,9.9491,10.0012,1279300.0
2011-08-10 11:00:00,17.28,17.29,17.14,17.14,1306000.0,10.0012,10.0069,9.9201,9.9201,1306000.0
2011-08-10 11:05:00,17.14,17.19,17.1,17.18,1254900.0,9.9201,9.9491,9.897,9.9433,1254900.0
2011-08-10 11:10:00,17.18,17.26,17.15,17.23,684600.0,9.9433,9.9896,9.9259,9.9722,684600.0
2011-08-10 11:15:00,17.24,17.3,17.2,17.22,986400.0,9.978,10.0127,9.9549,9.9664,986400.0
2011-08-10 11:20:00,17.21,17.27,17.17,17.23,1761400.0,9.9606,9.9954,9.9375,9.9722,1761400.0
2011-08-10 11:25:00,17.23,17.26,17.18,17.21,1077400.0,9.9722,9.9896,9.9433,9.9606,1077400.0
2011-08-10 11:30:00,17.21,17.29,17.21,17.29,1030000.0,9.9606,10.0069,9.9606,10.0069,1030000.0
2011-08-10 11:35:00,17.28,17.28,17.17,17.23,809700.0,10.0012,10.0012,9.9375,9.9722,809700.0
2011-08-10 11:40:00,17.22,17.37,17.21,17.33,695700.0,9.9664,10.0532,9.9606,10.0301,695700.0
2011-08-10 11:45:00,17.33,17.34,17.27,17.3,994000.0,10.0301,10.0359,9.9954,10.0127,994000.0
2011-08-10 11:50:00,17.31,17.4,17.29,17.37,698900.0,10.0185,10.0706,10.0069,10.0532,698900.0
2011-08-10 11:55:00,17.36,17.43,17.35,17.37,1083200.0,10.0475,10.088,10.0417,10.0532,1083200.0
2011-08-10 12:00:00,17.37,17.42,17.32,17.41,887000.0,10.0532,10.0822,10.0243,10.0764,887000.0
2011-08-10 12:05:00,17.41,17.48,17.41,17.41,940400.0,10.0764,10.1169,10.0764,10.0764,940400.0
2011-08-10 12:10:00,17.42,17.43,17.37,17.38,421700.0,10.0822,10.088,10.0532,10.059,421700.0
2011-08-10 12:15:00,17.4,17.47,17.39,17.46,556100.0,10.0706,10.1111,10.0648,10.1053,556100.0
2011-08-10 12:20:00,17.45,17.47,17.41,17.44,761400.0,10.0996,10.1111,10.0764,10.0938,761400.0
2011-08-10 12:25:00,17.44,17.44,17.34,17.35,697300.0,10.0938,10.0938,10.0359,10.0417,697300.0
2011-08-10 12:30:00,17.35,17.39,17.34,17.36,469200.0,10.0417,10.0648,10.0359,10.0475,469200.0
2011-08-10 12:35:00,17.36,17.37,17.25,17.27,560600.0,10.0475,10.0532,9.9838,9.9954,560600.0
2011-08-10 12:40:00,17.27,17.28,17.2,17.26,1006700.0,9.9954,10.0012,9.9549,9.9896,1006700.0
2011-08-10 12:45:00,17.26,17.34,17.26,17.34,574600.0,9.9896,10.0359,9.9896,10.0359,574600.0
2011-08-10 12:50:00,17.34,17.36,17.32,17.34,820700.0,10.0359,10.0475,10.0243,10.0359,820700.0
2011-08-10 12:55:00,17.35,17.41,17.32,17.39,644100.0,10.0417,10.0764,10.0243,10.0648,644100.0
2011-08-10 13:00:00,17.38,17.42,17.34,17.41,600900.0,10.059,10.0822,10.0359,10.0764,600900.0
2011-08-10 13:05:00,17.41,17.41,17.34,17.37,733600.0,10.0764,10.0764,10.0359,10.0532,733600.0
2011-08-10 13:10:00,17.37,17.4,17.33,17.34,443000.0,10.0532,10.0706,10.0301,10.0359,443000.0
2011-08-10 13:15:00,17.34,17.36,17.26,17.27,726100.0,10.0359,10.0475,9.9896,9.9954,726100.0
2011-08-10 13:20:00,17.27,17.3,17.22,17.27,902100.0,9.9954,10.0127,9.9664,9.9954,902100.0
2011-08-10 13:25:00,17.28,17.36,17.27,17.32,600900.0,10.0012,10.0475,9.9954,10.0243,600900.0
2011-08-10 13:30:00,17.32,17.38,17.29,17.36,604900.0,10.0243,10.059,10.0069,10.0475,604900.0
2011-08-10 13:35:00,17.36,17.38,17.33,17.36,874800.0,10.0475,10.059,10.0301,10.0475,874800.0
2011-08-10 13:40:00,17.36,17.39,17.33,17.35,374400.0,10.0475,10.0648,10.0301,10.0417,374400.0
2011-08-10 13:45:00,17.36,17.48,17.36,17.44,833500.0,10.0475,10.1169,10.0475,10.0938,833500.0
2011-08-10 13:50:00,17.44,17.48,17.42,17.47,593900.0,10.0938,10.1169,10.0822,10.1111,593900.0
2011-08-10 13:55:00,17.48,17.48,17.4,17.46,726400.0,10.1169,10.1169,10.0706,10.1053,726400.0
2011-08-10 14:00:00,17.46,17.46,17.37,17.39,1257300.0,10.1053,10.1053,10.0532,10.0648,1257300.0
2011-08-10 14:05:00,17.39,17.48,17.38,17.45,761700.0,10.0648,10.1169,10.059,10.0996,761700.0
2011-08-10 14:10:00,17.46,17.56,17.45,17.53,1130300.0,10.1053,10.1632,10.0996,10.1459,1130300.0
2011-08-10 14:15:00,17.53,17.56,17.46,17.52,1733400.0,10.1459,10.1632,10.1053,10.1401,1733400.0
2011-08-10 14:20:00,17.51,17.6,17.5,17.58,958500.0,10.1343,10.1864,10.1285,10.1748,958500.0
2011-08-10 14:25:00,17.58,17.62,17.52,17.55,1119300.0,10.1748,10.1979,10.1401,10.1574,1119300.0
2011-08-10 14:30:00,17.55,17.58,17.48,17.49,719300.0,10.1574,10.1748,10.1169,10.1227,719300.0
2011-08-10 14:35:00,17.49,17.51,17.4,17.41,551400.0,10.1227,10.1343,10.0706,10.0764,551400.0
2011-08-10 14:40:00,17.42,17.47,17.41,17.45,450900.0,10.0822,10.1111,10.0764,10.0996,450900.0
2011-08-10 14:45:00,17.45,17.52,17.42,17.46,739300.0,10.0996,10.1401,10.0822,10.1053,739300.0
2011-08-10 14:50:00,17.46,17.46,17.38,17.39,744200.0,10.1053,10.1053,10.059,10.0648,744200.0
2011-08-10 14:55:00,17.4,17.45,17.39,17.39,617900.0,10.0706,10.0996,10.0648,10.0648,617900.0
2011-08-10 15:00:00,17.39,17.4,17.35,17.38,745000.0,10.0648,10.0706,10.0417,10.059,745000.0
2011-08-10 15:05:00,17.37,17.4,17.26,17.27,864000.0,10.0532,10.0706,9.9896,9.9954,864000.0
2011-08-10 15:10:00,17.27,17.33,17.24,17.24,1040300.0,9.9954,10.0301,9.978,9.978,1040300.0
2011-08-10 15:15:00,17.25,17.32,17.22,17.29,908400.0,9.9838,10.0243,9.9664,10.0069,908400.0
2011-08-10 15:20:00,17.29,17.35,17.28,17.33,699000.0,10.0069,10.0417,10.0012,10.0301,699000.0
2011-08-10 15:25:00,17.34,17.38,17.26,17.28,1590600.0,10.0359,10.059,9.9896,10.0012,1590600.0
2011-08-10 15:30:00,17.28,17.29,17.12,17.14,1415900.0,10.0012,10.0069,9.9086,9.9201,1415900.0
2011-08-10 15:35:00,17.14,17.22,17.14,17.22,1334900.0,9.9201,9.9664,9.9201,9.9664,1334900.0
2011-08-10 15:40:00,17.22,17.32,17.15,17.22,2229200.0,9.9664,10.0243,9.9259,9.9664,2229200.0
2011-08-10 15:45:00,17.22,17.23,17.14,17.19,1874500.0,9.9664,9.9722,9.9201,9.9491,1874500.0
2011-08-10 15:50:00,17.19,17.21,17.09,17.1,2837000.0,9.9491,9.9606,9.8912,9.897,2837000.0
2011-08-10 15:55:00,17.09,17.1,17.0,17.06,4884900.0,9.8912,9.897,9.8391,9.8738,4884900.0
2011-08-11 09:30:00,17.2,17.3,17.05,17.21,2282300.0,9.9549,10.0127,9.868,9.9606,2282300.0
2011-08-11 09:35:00,17.21,17.35,17.18,17.23,1297700.0,9.9606,10.0417,9.9433,9.9722,1297700.0
2011-08-11 09:40:00,17.23,17.33,17.23,17.28,1327800.0,9.9722,10.0301,9.9722,10.0012,1327800.0
2011-08-11 09:45:00,17.27,17.3,17.25,17.25,1027500.0,9.9954,10.0127,9.9838,9.9838,1027500.0
2011-08-11 09:50:00,17.25,17.28,17.21,17.25,1789800.0,9.9838,10.0012,9.9606,9.9838,1789800.0
2011-08-11 09:55:00,17.24,17.3,17.2,17.24,1067500.0,9.978,10.0127,9.9549,9.978,1067500.0
2011-08-11 10:00:00,17.25,17.37,17.24,17.37,1267500.0,9.9838,10.0532,9.978,10.0532,1267500.0
2011-08-11 10:05:00,17.37,17.38,17.29,17.37,914400.0,10.0532,10.059,10.0069,10.0532,914400.0
2011-08-11 10:10:00,17.37,17.38,17.3,17.34,660500.0,10.0532,10.059,10.0127,10.0359,660500.0
2011-08-11 10:15:00,17.35,17.49,17.34,17.46,1170600.0,10.0417,10.1227,10.0359,10.1053,1170600.0
2011-08-11 10:20:00,17.46,17.52,17.43,17.51,1326700.0,10.1053,10.1401,10.088,10.1343,1326700.0
2011-08-11 10:25:00,17.51,17.54,17.44,17.45,999500.0,10.1343,10.1516,10.0938,10.0996,999500.0
2011-08-11 10:30:00,17.45,17.55,17.45,17.52,1182700.0,10.0996,10.1574,10.0996,10.1401,1182700.0
2011-08-11 10:35:00,17.52,17.54,17.41,17.51,1057900.0,10.1401,10.1516,10.0764,10.1343,1057900.0
2011-08-11 10:40:00,17.5,17.51,17.44,17.51,990700.0,10.1285,10.1343,10.0938,10.1343,990700.0
2011-08-11 10:45:00,17.51,17.64,17.5,17.64,1176000.0,10.1343,10.2095,10.1285,10.2095,1176000.0
2011-08-11 10:50:00,17.63,17.65,17.59,17.6,817700.0,10.2037,10.2153,10.1806,10.1864,817700.0
2011-08-11 10:55:00,17.6,17.62,17.58,17.6,1136900.0,10.1864,10.1979,10.1748,10.1864,1136900.0
2011-08-11 11:00:00,17.6,17.63,17.59,17.61,924100.0,10.1864,10.2037,10.1806,10.1922,924100.0
2011-08-11 11:05:00,17.62,17.63,17.57,17.57,687100.0,10.1979,10.2037,10.169,10.169,687100.0
2011-08-11 11:10:00,17.57,17.58,17.45,17.48,1159500.0,10.169,10.1748,10.0996,10.1169,1159500.0
2011-08-11 11:15:00,17.49,17.5,17.44,17.47,905200.0,10.1227,10.1285,10.0938,10.1111,905200.0
2011-08-11 11:20:00,17.47,17.49,17.41,17.44,392700.0,10.1111,10.1227,10.0764,10.0938,392700.0
2011-08-11 11:25:00,17.45,17.56,17.41,17.54,716000.0,10.0996,10.1632,10.0764,10.1516,716000.0
2011-08-11 11:30:00,17.55,17.61,17.55,17.57,1041500.0,10.1574,10.1922,10.1574,10.169,1041500.0
2011-08-11 11:35:00,17.58,17.58,17.49,17.52,796700.0,10.1748,10.1748,10.1227,10.1401,796700.0
2011-08-11 11:40:00,17.52,17.62,17.52,17.62,678800.0,10.1401,10.1979,10.1401,10.1979,678800.0
2011-08-11 11:45:00,17.62,17.63,17.6,17.61,780400.0,10.1979,10.2037,10.1864,10.1922,780400.0
2011-08-11 11:50:00,17.61,17.66,17.6,17.64,950700.0,10.1922,10.2211,10.1864,10.2095,950700.0
2011-08-11 11:55:00,17.65,17.69,17.57,17.59,752900.0,10.2153,10.2385,10.169,10.1806,752900.0
2011-08-11 12:00:00,17.58,17.59,17.52,17.55,535600.0,10.1748,10.1806,10.1401,10.1574,535600.0
2011-08-11 12:05:00,17.54,17.58,17.53,17.55,727200.0,10.1516,10.1748,10.1459,10.1574,727200.0
2011-08-11 12:10:00,17.55,17.57,17.49,17.52,418400.0,10.1574,10.169,10.1227,10.1401,418400.0
2011-08-11 12:15:00,17.52,17.55,17.47,17.48,398800.0,10.1401,10.1574,10.1111,10.1169,398800.0
2011-08-11 12:20:00,17.48,17.5,17.41,17.44,789500.0,10.1169,10.1285,10.0764,10.0938,789500.0
2011-08-11 12:25:00,17.43,17.45,17.39,17.44,367600.0,10.088,10.0996,10.0648,10.0938,367600.0
2011-08-11 12:30:00,17.44,17.5,17.43,17.48,289000.0,10.0938,10.1285,10.088,10.1169,289000.0
2011-08-11 12:35:00,17.48,17.52,17.47,17.51,1489100.0,10.1169,10.1401,10.1111,10.1343,1489100.0
2011-08-11 12:40:00,17.52,17.62,17.52,17.61,800800.0,10.1401,10.1979,10.1401,10.1922,800800.0
2011-08-11 12:45:00,17.61,17.69,17.6,17.66,746300.0,10.1922,10.2385,10.1864,10.2211,746300.0
2011-08-11 12:50:00,17.66,17.68,17.65,17.66,349700.0,10.2211,10.2327,10.2153,10.2211,349700.0
2011-08-11 12:55:00,17.66,17.82,17.66,17.78,1231900.0,10.2211,10.3137,10.2211,10.2905,1231900.0
2011-08-11 13:00:00,17.79,17.8,17.69,17.71,1110200.0,10.2963,10.3021,10.2385,10.25,1110200.0
2011-08-11 13:05:00,17.71,17.76,17.7,17.76,970400.0,10.25,10.279,10.2442,10.279,970400.0
2011-08-11 13:10:00,17.75,17.8,17.74,17.77,776900.0,10.2732,10.3021,10.2674,10.2848,776900.0
2011-08-11 13:15:00,17.77,17.78,17.72,17.73,592300.0,10.2848,10.2905,10.2558,10.2616,592300.0
2011-08-11 13:20:00,17.73,17.78,17.72,17.75,445400.0,10.2616,10.2905,10.2558,10.2732,445400.0
2011-08-11 13:25:00,17.75,17.79,17.73,17.77,679800.0,10.2732,10.2963,10.2616,10.2848,679800.0
2011-08-11 13:30:00,17.77,17.78,17.73,17.75,696600.0,10.2848,10.2905,10.2616,10.2732,696600.0
2011-08-11 13:35:00,17.74,17.77,17.7,17.71,570800.0,10.2674,10.2848,10.2442,10.25,570800.0
2011-08-11 13:40:00,17.7,17.73,17.61,17.63,682600.0,10.2442,10.2616,10.1922,10.2037,682600.0
2011-08-11 13:45:00,17.62,17.65,17.61,17.63,432700.0,10.1979,10.2153,10.1922,10.2037,432700.0
2011-08-11 13:50:00,17.63,17.7,17.59,17.7,612000.0,10.2037,10.2442,10.1806,10.2442,612000.0
2011-08-11 13:55:00,17.7,17.75,17.69,17.73,496400.0,10.2442,10.2732,10.2385,10.2616,496400.0
2011-08-11 14:00:00,17.73,17.74,17.7,17.71,321600.0,10.2616,10.2674,10.2442,10.25,321600.0
2011-08-11 14:05:00,17.7,17.75,17.7,17.72,574600.0,10.2442,10.2732,10.2442,10.2558,574600.0
2011-08-11 14:10:00,17.72,17.8,17.72,17.8,748200.0,10.2558,10.3021,10.2558,10.3021,748200.0
2011-08-11 14:15:00,17.8,17.84,17.8,17.81,756700.0,10.3021,10.3253,10.3021,10.3079,756700.0
2011-08-11 14:20:00,17.8,17.87,17.8,17.85,439500.0,10.3021,10.3426,10.3021,10.3311,439500.0
2011-08-11 14:25:00,17.84,17.85,17.8,17.84,481400.0,10.3253,10.3311,10.3021,10.3253,481400.0
2011-08-11 14:30:00,17.84,17.84,17.76,17.77,426300.0,10.3253,10.3253,10.279,10.2848,426300.0
2011-08-11 14:35:00,17.77,17.81,17.75,17.79,416600.0,10.2848,10.3079,10.2732,10.2963,416600.0
2011-08-11 14:40:00,17.79,17.79,17.73,17.77,377400.0,10.2963,10.2963,10.2616,10.2848,377400.0
2011-08-11 14:45:00,17.78,17.81,17.76,17.76,377600.0,10.2905,10.3079,10.279,10.279,377600.0
2011-08-11 14:50:00,17.76,17.81,17.74,17.8,451800.0,10.279,10.3079,10.2674,10.3021,451800.0
2011-08-11 14:55:00,17.8,17.85,17.78,17.83,612500.0,10.3021,10.3311,10.2905,10.3195,612500.0
2011-08-11 15:00:00,17.83,17.88,17.8,17.88,412300.0,10.3195,10.3484,10.3021,10.3484,412300.0
2011-08-11 15:05:00,17.88,17.92,17.85,17.86,1142300.0,10.3484,10.3716,10.3311,10.3368,1142300.0
2011-08-11 15:10:00,17.86,17.91,17.85,17.86,742100.0,10.3368,10.3658,10.3311,10.3368,742100.0
2011-08-11 15:15:00,17.86,17.92,17.83,17.91,716100.0,10.3368,10.3716,10.3195,10.3658,716100.0
2011-08-11 15:20:00,17.9,17.96,17.9,17.96,948500.0,10.36,10.3947,10.36,10.3947,948500.0
2011-08-11 15:25:00,17.96,17.98,17.9,17.95,706700.0,10.3947,10.4063,10.36,10.3889,706700.0
2011-08-11 15:30:00,17.95,17.99,17.93,17.99,1127500.0,10.3889,10.4121,10.3774,10.4121,1127500.0
2011-08-11 15:35:00,17.99,18.0,17.94,17.96,1635800.0,10.4121,10.4179,10.3831,10.3947,1635800.0
2011-08-11 15:40:00,17.97,18.0,17.96,18.0,1515300.0,10.4005,10.4179,10.3947,10.4179,1515300.0
2011-08-11 15:45:00,18.0,18.01,17.93,17.94,3366100.0,10.4179,10.4237,10.3774,10.3831,3366100.0
2011-08-11 15:50:00,17.94,17.95,17.82,17.83,2699600.0,10.3831,10.3889,10.3137,10.3195,2699600.0
2011-08-11 15:55:00,17.83,17.92,17.75,17.78,6137100.0,10.3195,10.3716,10.2732,10.2905,6137100.0
2011-08-12 09:30:00,17.88,18.01,17.76,17.99,1731800.0,10.3484,10.4237,10.279,10.4121,1731800.0
2011-08-12 09:35:00,18.0,18.1,17.99,18.09,1923200.0,10.4179,10.4758,10.4121,10.47,1923200.0
2011-08-12 09:40:00,18.08,18.09,17.99,18.0,1681600.0,10.4642,10.47,10.4121,10.4179,1681600.0
2011-08-12 09:45:00,18.0,18.05,17.97,18.04,1100500.0,10.4179,10.4468,10.4005,10.441,1100500.0
2011-08-12 09:50:00,18.03,18.05,17.97,17.97,1173200.0,10.4352,10.4468,10.4005,10.4005,1173200.0
2011-08-12 09:55:00,17.98,18.01,17.85,17.9,2076500.0,10.4063,10.4237,10.3311,10.36,2076500.0
2011-08-12 10:00:00,17.89,17.95,17.81,17.88,1505400.0,10.3542,10.3889,10.3079,10.3484,1505400.0
2011-08-12 10:05:00,17.87,17.95,17.8,17.86,1058900.0,10.3426,10.3889,10.3021,10.3368,1058900.0
2011-08-12 10:10:00,17.86,17.91,17.81,17.9,1090500.0,10.3368,10.3658,10.3079,10.36,1090500.0
2011-08-12 10:15:00,17.9,17.92,17.86,17.91,1005300.0,10.36,10.3716,10.3368,10.3658,1005300.0
2011-08-12 10:20:00,17.91,17.92,17.86,17.9,703000.0,10.3658,10.3716,10.3368,10.36,703000.0
2011-08-12 10:25:00,17.9,17.98,17.89,17.96,626000.0,10.36,10.4063,10.3542,10.3947,626000.0
2011-08-12 10:30:00,17.96,18.01,17.95,18.01,1130800.0,10.3947,10.4237,10.3889,10.4237,1130800.0
2011-08-12 10:35:00,18.01,18.05,17.98,18.0,587900.0,10.4237,10.4468,10.4063,10.4179,587900.0
2011-08-12 10:40:00,18.0,18.0,17.91,17.93,537600.0,10.4179,10.4179,10.3658,10.3774,537600.0
2011-08-12 10:45:00,17.93,17.96,17.91,17.92,729100.0,10.3774,10.3947,10.3658,10.3716,729100.0
2011-08-12 10:50:00,17.91,17.93,17.86,17.91,1062000.0,10.3658,10.3774,10.3368,10.3658,1062000.0
2011-08-12 10:55:00,17.91,17.91,17.86,17.89,760900.0,10.3658,10.3658,10.3368,10.3542,760900.0
2011-08-12 11:00:00,17.88,17.91,17.86,17.86,956800.0,10.3484,10.3658,10.3368,10.3368,956800.0
2011-08-12 11:05:00,17.86,17.91,17.85,17.89,870800.0,10.3368,10.3658,10.3311,10.3542,870800.0
2011-08-12 11:10:00,17.9,17.91,17.87,17.89,708700.0,10.36,10.3658,10.3426,10.3542,708700.0
2011-08-12 11:15:00,17.89,17.92,17.88,17.88,432800.0,10.3542,10.3716,10.3484,10.3484,432800.0
2011-08-12 11:20:00,17.88,17.94,17.87,17.92,1045200.0,10.3484,10.3831,10.3426,10.3716,1045200.0
2011-08-12 11:25:00,17.93,18.08,17.91,17.98,750700.0,10.3774,10.4642,10.3658,10.4063,750700.0
2011-08-12 11:30:00,17.98,18.01,17.96,17.96,1001200.0,10.4063,10.4237,10.3947,10.3947,1001200.0
2011-08-12 11:35:00,17.97,18.0,17.96,17.98,663300.0,10.4005,10.4179,10.3947,10.4063,663300.0
2011-08-12 11:40:00,17.98,18.0,17.95,18.0,954300.0,10.4063,10.4179,10.3889,10.4179,954300.0
2011-08-12 11:45:00,18.01,18.06,18.0,18.01,642500.0,10.4237,10.4526,10.4179,10.4237,642500.0
2011-08-12 11:50:00,18.01,18.06,17.99,18.06,819900.0,10.4237,10.4526,10.4121,10.4526,819900.0
2011-08-12 11:55:00,18.05,18.08,17.98,18.03,663400.0,10.4468,10.4642,10.4063,10.4352,663400.0
2011-08-12 12:00:00,18.02,18.05,18.02,18.04,332600.0,10.4295,10.4468,10.4295,10.441,332600.0
2011-08-12 12:05:00,18.04,18.05,18.03,18.03,193000.0,10.441,10.4468,10.4352,10.4352,193000.0
2011-08-12 12:10:00,18.04,18.04,18.01,18.02,363100.0,10.441,10.441,10.4237,10.4295,363100.0
2011-08-12 12:15:00,18.02,18.03,18.0,18.03,198900.0,10.4295,10.4352,10.4179,10.4352,198900.0
2011-08-12 12:20:00,18.03,18.03,17.96,17.97,330000.0,10.4352,10.4352,10.3947,10.4005,330000.0
2011-08-12 12:25:00,17.97,17.97,17.92,17.95,446600.0,10.4005,10.4005,10.3716,10.3889,446600.0
2011-08-12 12:30:00,17.95,17.95,17.88,17.95,515700.0,10.3889,10.3889,10.3484,10.3889,515700.0
2011-08-12 12:35:00,17.94,17.96,17.92,17.94,394100.0,10.3831,10.3947,10.3716,10.3831,394100.0
2011-08-12 12:40:00,17.94,17.99,17.93,17.98,328500.0,10.3831,10.4121,10.3774,10.4063,328500.0
2011-08-12 12:45:00,17.98,17.99,17.93,17.93,373900.0,10.4063,10.4121,10.3774,10.3774,373900.0
2011-08-12 12:50:00,17.93,17.97,17.93,17.97,586000.0,10.3774,10.4005,10.3774,10.4005,586000.0
2011-08-12 12:55:00,17.96,17.99,17.96,17.96,378700.0,10.3947,10.4121,10.3947,10.3947,378700.0
2011-08-12 13:00:00,17.96,17.97,17.96,17.96,209300.0,10.3947,10.4005,10.3947,10.3947,209300.0
2011-08-12 13:05:00,17.97,18.01,17.96,18.0,499300.0,10.4005,10.4237,10.3947,10.4179,499300.0
2011-08-12 13:10:00,17.99,18.02,17.99,18.0,288800.0,10.4121,10.4295,10.4121,10.4179,288800.0
2011-08-12 13:15:00,18.0,18.01,17.99,18.0,253600.0,10.4179,10.4237,10.4121,10.4179,253600.0
2011-08-12 13:20:00,18.0,18.01,17.95,17.96,392800.0,10.4179,10.4237,10.3889,10.3947,392800.0
2011-08-12 13:25:00,17.96,17.98,17.94,17.96,357600.0,10.3947,10.4063,10.3831,10.3947,357600.0
2011-08-12 13:30:00,17.96,17.96,17.93,17.96,184100.0,10.3947,10.3947,10.3774,10.3947,184100.0
2011-08-12 13:35:00,17.96,17.97,17.94,17.95,552800.0,10.3947,10.4005,10.3831,10.3889,552800.0
2011-08-12 13:40:00,17.96,17.97,17.95,17.96,440700.0,10.3947,10.4005,10.3889,10.3947,440700.0
2011-08-12 13:45:00,17.96,17.98,17.96,17.98,252700.0,10.3947,10.4063,10.3947,10.4063,252700.0
2011-08-12 13:50:00,17.97,17.98,17.97,17.97,138500.0,10.4005,10.4063,10.4005,10.4005,138500.0
2011-08-12 13:55:00,17.98,17.99,17.97,17.99,549000.0,10.4063,10.4121,10.4005,10.4121,549000.0
2011-08-12 14:00:00,17.99,18.0,17.98,17.99,376800.0,10.4121,10.4179,10.4063,10.4121,376800.0
2011-08-12 14:05:00,18.0,18.0,17.99,17.99,122900.0,10.4179,10.4179,10.4121,10.4121,122900.0
2011-08-12 14:10:00,18.0,18.0,17.92,17.94,802100.0,10.4179,10.4179,10.3716,10.3831,802100.0
2011-08-12 14:15:00,17.94,17.95,17.87,17.91,927500.0,10.3831,10.3889,10.3426,10.3658,927500.0
2011-08-12 14:20:00,17.91,17.92,17.85,17.89,763000.0,10.3658,10.3716,10.3311,10.3542,763000.0
2011-08-12 14:25:00,17.89,17.94,17.88,17.91,550400.0,10.3542,10.3831,10.3484,10.3658,550400.0
2011-08-12 14:30:00,17.91,17.92,17.88,17.92,611600.0,10.3658,10.3716,10.3484,10.3716,611600.0
2011-08-12 14:35:00,17.91,17.93,17.86,17.87,733400.0,10.3658,10.3774,10.3368,10.3426,733400.0
2011-08-12 14:40:00,17.87,17.91,17.86,17.89,542600.0,10.3426,10.3658,10.3368,10.3542,542600.0
2011-08-12 14:45:00,17.9,17.91,17.88,17.89,479100.0,10.36,10.3658,10.3484,10.3542,479100.0
2011-08-12 14:50:00,17.88,17.9,17.86,17.9,203900.0,10.3484,10.36,10.3368,10.36,203900.0
2011-08-12 14:55:00,17.9,17.91,17.88,17.89,312300.0,10.36,10.3658,10.3484,10.3542,312300.0
2011-08-12 15:00:00,17.9,17.91,17.89,17.89,315600.0,10.36,10.3658,10.3542,10.3542,315600.0
2011-08-12 15:05:00,17.89,17.91,17.88,17.89,552000.0,10.3542,10.3658,10.3484,10.3542,552000.0
2011-08-12 15:10:00,17.89,17.9,17.86,17.86,932000.0,10.3542,10.36,10.3368,10.3368,932000.0
2011-08-12 15:15:00,17.87,17.88,17.85,17.85,443000.0,10.3426,10.3484,10.3311,10.3311,443000.0
2011-08-12 15:20:00,17.85,17.88,17.85,17.86,494400.0,10.3311,10.3484,10.3311,10.3368,494400.0
2011-08-12 15:25:00,17.86,17.87,17.84,17.85,348400.0,10.3368,10.3426,10.3253,10.3311,348400.0
2011-08-12 15:30:00,17.85,17.86,17.77,17.82,854100.0,10.3311,10.3368,10.2848,10.3137,854100.0
2011-08-12 15:35:00,17.82,17.86,17.8,17.85,603500.0,10.3137,10.3368,10.3021,10.3311,603500.0
2011-08-12 15:40:00,17.84,17.87,17.84,17.85,992200.0,10.3253,10.3426,10.3253,10.3311,992200.0
2011-08-12 15:45:00,17.86,17.88,17.83,17.85,1249100.0,10.3368,10.3484,10.3195,10.3311,1249100.0
2011-08-12 15:50:00,17.85,17.88,17.83,17.83,1341900.0,10.3311,10.3484,10.3195,10.3195,1341900.0
2011-08-12 15:55:00,17.83,17.87,17.83,17.87,1280800.0,10.3195,10.3426,10.3195,10.3426,1280800.0
2011-08-15 09:30:00,18.22,18.27,18.13,18.22,1860300.0,10.5452,10.5741,10.4931,10.5452,1860300.0
2011-08-15 09:35:00,18.22,18.35,18.19,18.34,1134900.0,10.5452,10.6204,10.5278,10.6147,1134900.0
2011-08-15 09:40:00,18.34,18.39,18.3,18.32,1322500.0,10.6147,10.6436,10.5915,10.6031,1322500.0
2011-08-15 09:45:00,18.32,18.33,18.26,18.27,570700.0,10.6031,10.6089,10.5684,10.5741,570700.0
2011-08-15 09:50:00,18.28,18.31,18.27,18.29,623400.0,10.5799,10.5973,10.5741,10.5857,623400.0
2011-08-15 09:55:00,18.29,18.3,18.22,18.22,592000.0,10.5857,10.5915,10.5452,10.5452,592000.0
2011-08-15 10:00:00,18.23,18.3,18.21,18.24,610400.0,10.551,10.5915,10.5394,10.5568,610400.0
2011-08-15 10:05:00,18.24,18.25,18.2,18.21,769700.0,10.5568,10.5626,10.5336,10.5394,769700.0
2011-08-15 10:10:00,18.21,18.25,18.2,18.24,458400.0,10.5394,10.5626,10.5336,10.5568,458400.0
2011-08-15 10:15:00,18.24,18.27,18.24,18.26,665700.0,10.5568,10.5741,10.5568,10.5684,665700.0
2011-08-15 10:20:00,18.26,18.27,18.22,18.25,657100.0,10.5684,10.5741,10.5452,10.5626,657100.0
2011-08-15 10:25:00,18.24,18.25,18.19,18.2,455700.0,10.5568,10.5626,10.5278,10.5336,455700.0
2011-08-15 10:30:00,18.21,18.22,18.18,18.19,834500.0,10.5394,10.5452,10.5221,10.5278,834500.0
2011-08-15 10:35:00,18.19,18.2,18.16,18.18,939200.0,10.5278,10.5336,10.5105,10.5221,939200.0
2011-08-15 10:40:00,18.17,18.18,18.13,18.14,719800.0,10.5163,10.5221,10.4931,10.4989,719800.0
2011-08-15 10:45:00,18.15,18.18,18.13,18.16,847300.0,10.5047,10.5221,10.4931,10.5105,847300.0
2011-08-15 10:50:00,18.16,18.2,18.14,18.15,594400.0,10.5105,10.5336,10.4989,10.5047,594400.0
2011-08-15 10:55:00,18.14,18.16,18.11,18.14,625200.0,10.4989,10.5105,10.4815,10.4989,625200.0
2011-08-15 11:00:00,18.13,18.16,18.13,18.16,329200.0,10.4931,10.5105,10.4931,10.5105,329200.0
2011-08-15 11:05:00,18.16,18.16,18.14,18.14,274100.0,10.5105,10.5105,10.4989,10.4989,274100.0
2011-08-15 11:10:00,18.14,18.15,18.11,18.13,723100.0,10.4989,10.5047,10.4815,10.4931,723100.0
2011-08-15 11:15:00,18.13,18.13,18.08,18.09,497600.0,10.4931,10.4931,10.4642,10.47,497600.0
2011-08-15 11:20:00,18.08,18.09,18.05,18.06,631700.0,10.4642,10.47,10.4468,10.4526,631700.0
2011-08-15 11:25:00,18.06,18.07,18.03,18.05,534300.0,10.4526,10.4584,10.4352,10.4468,534300.0
2011-08-15 11:30:00,18.06,18.06,18.0,18.02,623700.0,10.4526,10.4526,10.4179,10.4295,623700.0
2011-08-15 11:35:00,18.03,18.04,18.02,18.03,612400.0,10.4352,10.441,10.4295,10.4352,612400.0
2011-08-15 11:40:00,18.03,18.06,18.02,18.06,795800.0,10.4352,10.4526,10.4295,10.4526,795800.0
2011-08-15 11:45:00,18.06,18.09,18.05,18.09,715900.0,10.4526,10.47,10.4468,10.47,715900.0
2011-08-15 11:50:00,18.08,18.11,18.07,18.08,708500.0,10.4642,10.4815,10.4584,10.4642,708500.0
2011-08-15 11:55:00,18.08,18.11,18.07,18.1,688700.0,10.4642,10.4815,10.4584,10.4758,688700.0
2011-08-15 12:00:00,18.1,18.15,18.09,18.15,414200.0,10.4758,10.5047,10.47,10.5047,414200.0
2011-08-15 12:05:00,18.15,18.17,18.14,18.14,951200.0,10.5047,10.5163,10.4989,10.4989,951200.0
2011-08-15 12:10:00,18.14,18.18,18.14,18.16,455300.0,10.4989,10.5221,10.4989,10.5105,455300.0
2011-08-15 12:15:00,18.15,18.18,18.15,18.18,164000.0,10.5047,10.5221,10.5047,10.5221,164000.0
2011-08-15 12:20:00,18.18,18.21,18.17,18.21,617600.0,10.5221,10.5394,10.5163,10.5394,617600.0
2011-08-15 12:25:00,18.21,18.22,18.18,18.19,513400.0,10.5394,10.5452,10.5221,10.5278,513400.0
2011-08-15 12:30:00,18.19,18.2,18.16,18.18,508500.0,10.5278,10.5336,10.5105,10.5221,508500.0
2011-08-15 12:35:00,18.17,18.19,18.17,18.19,258100.0,10.5163,10.5278,10.5163,10.5278,258100.0
2011-08-15 12:40:00,18.19,18.22,18.19,18.2,384500.0,10.5278,10.5452,10.5278,10.5336,384500.0
2011-08-15 12:45:00,18.2,18.2,18.17,18.17,211200.0,10.5336,10.5336,10.5163,10.5163,211200.0
2011-08-15 12:50:00,18.17,18.19,18.16,18.16,543800.0,10.5163,10.5278,10.5105,10.5105,543800.0
2011-08-15 12:55:00,18.16,18.18,18.15,18.18,631900.0,10.5105,10.5221,10.5047,10.5221,631900.0
2011-08-15 13:00:00,18.18,18.2,18.17,18.19,632300.0,10.5221,10.5336,10.5163,10.5278,632300.0
2011-08-15 13:05:00,18.19,18.21,18.18,18.21,629500.0,10.5278,10.5394,10.5221,10.5394,629500.0
2011-08-15 13:10:00,18.21,18.21,18.17,18.2,643700.0,10.5394,10.5394,10.5163,10.5336,643700.0
2011-08-15 13:15:00,18.2,18.2,18.19,18.19,295400.0,10.5336,10.5336,10.5278,10.5278,295400.0
2011-08-15 13:20:00,18.2,18.23,18.19,18.23,451400.0,10.5336,10.551,10.5278,10.551,451400.0
2011-08-15 13:25:00,18.22,18.25,18.22,18.23,434300.0,10.5452,10.5626,10.5452,10.551,434300.0
2011-08-15 13:30:00,18.22,18.25,18.21,18.25,664200.0,10.5452,10.5626,10.5394,10.5626,664200.0
2011-08-15 13:35:00,18.25,18.26,18.23,18.23,470200.0,10.5626,10.5684,10.551,10.551,470200.0
2011-08-15 13:40:00,18.23,18.26,18.23,18.26,235900.0,10.551,10.5684,10.551,10.5684,235900.0
2011-08-15 13:45:00,18.26,18.27,18.25,18.25,348300.0,10.5684,10.5741,10.5626,10.5626,348300.0
2011-08-15 13:50:00,18.26,18.28,18.25,18.28,273900.0,10.5684,10.5799,10.5626,10.5799,273900.0
2011-08-15 13:55:00,18.27,18.29,18.26,18.26,408600.0,10.5741,10.5857,10.5684,10.5684,408600.0
2011-08-15 14:00:00,18.27,18.33,18.26,18.33,796100.0,10.5741,10.6089,10.5684,10.6089,796100.0
2011-08-15 14:05:00,18.32,18.33,18.28,18.29,311100.0,10.6031,10.6089,10.5799,10.5857,311100.0
2011-08-15 14:10:00,18.29,18.3,18.27,18.28,343400.0,10.5857,10.5915,10.5741,10.5799,343400.0
2011-08-15 14:15:00,18.28,18.3,18.28,18.29,241700.0,10.5799,10.5915,10.5799,10.5857,241700.0
2011-08-15 14:20:00,18.3,18.31,18.29,18.3,562400.0,10.5915,10.5973,10.5857,10.5915,562400.0
2011-08-15 14:25:00,18.3,18.33,18.29,18.32,402300.0,10.5915,10.6089,10.5857,10.6031,402300.0
2011-08-15 14:30:00,18.32,18.33,18.28,18.29,465300.0,10.6031,10.6089,10.5799,10.5857,465300.0
2011-08-15 14:35:00,18.29,18.31,18.28,18.28,333600.0,10.5857,10.5973,10.5799,10.5799,333600.0
2011-08-15 14:40:00,18.28,18.29,18.27,18.28,189600.0,10.5799,10.5857,10.5741,10.5799,189600.0
2011-08-15 14:45:00,18.28,18.3,18.27,18.29,531500.0,10.5799,10.5915,10.5741,10.5857,531500.0
2011-08-15 14:50:00,18.29,18.29,18.26,18.27,465500.0,10.5857,10.5857,10.5684,10.5741,465500.0
2011-08-15 14:55:00,18.27,18.3,18.26,18.3,267900.0,10.5741,10.5915,10.5684,10.5915,267900.0
2011-08-15 15:00:00,18.29,18.31,18.28,18.3,442600.0,10.5857,10.5973,10.5799,10.5915,442600.0
2011-08-15 15:05:00,18.3,18.32,18.3,18.32,333200.0,10.5915,10.6031,10.5915,10.6031,333200.0
2011-08-15 15:10:00,18.32,18.32,18.3,18.32,501800.0,10.6031,10.6031,10.5915,10.6031,501800.0
2011-08-15 15:15:00,18.32,18.32,18.28,18.29,676500.0,10.6031,10.6031,10.5799,10.5857,676500.0
2011-08-15 15:20:00,18.3,18.32,18.25,18.25,688100.0,10.5915,10.6031,10.5626,10.5626,688100.0
2011-08-15 15:25:00,18.25,18.29,18.25,18.29,767000.0,10.5626,10.5857,10.5626,10.5857,767000.0
2011-08-15 15:30:00,18.29,18.31,18.27,18.3,599100.0,10.5857,10.5973,10.5741,10.5915,599100.0
2011-08-15 15:35:00,18.29,18.32,18.29,18.32,554800.0,10.5857,10.6031,10.5857,10.6031,554800.0
2011-08-15 15:40:00,18.32,18.34,18.31,18.34,758900.0,10.6031,10.6147,10.5973,10.6147,758900.0
2011-08-15 15:45:00,18.34,18.36,18.32,18.32,1079600.0,10.6147,10.6262,10.6031,10.6031,1079600.0
2011-08-15 15:50:00,18.32,18.35,18.32,18.33,787600.0,10.6031,10.6204,10.6031,10.6089,787600.0
2011-08-15 15:55:00,18.34,18.36,18.32,18.34,2928500.0,10.6147,10.6262,10.6031,10.6147,2928500.0
2011-08-16 09:30:00,18.25,18.32,18.18,18.23,1344500.0,10.5626,10.6031,10.5221,10.551,1344500.0
2011-08-16 09:35:00,18.23,18.29,18.23,18.28,811900.0,10.551,10.5857,10.551,10.5799,811900.0
2011-08-16 09:40:00,18.29,18.29,18.18,18.18,635200.0,10.5857,10.5857,10.5221,10.5221,635200.0
2011-08-16 09:45:00,18.18,18.19,18.07,18.08,765200.0,10.5221,10.5278,10.4584,10.4642,765200.0
2011-08-16 09:50:00,18.08,18.14,18.07,18.13,517700.0,10.4642,10.4989,10.4584,10.4931,517700.0
2011-08-16 09:55:00,18.12,18.2,18.12,18.16,412200.0,10.4873,10.5336,10.4873,10.5105,412200.0
2011-08-16 10:00:00,18.15,18.23,18.15,18.19,772600.0,10.5047,10.551,10.5047,10.5278,772600.0
2011-08-16 10:05:00,18.19,18.21,18.14,18.15,389600.0,10.5278,10.5394,10.4989,10.5047,389600.0
2011-08-16 10:10:00,18.16,18.2,18.15,18.2,433500.0,10.5105,10.5336,10.5047,10.5336,433500.0
2011-08-16 10:15:00,18.2,18.23,18.19,18.23,577200.0,10.5336,10.551,10.5278,10.551,577200.0
2011-08-16 10:20:00,18.23,18.24,18.19,18.2,519500.0,10.551,10.5568,10.5278,10.5336,519500.0
2011-08-16 10:25:00,18.21,18.25,18.2,18.24,388100.0,10.5394,10.5626,10.5336,10.5568,388100.0
2011-08-16 10:30:00,18.24,18.25,18.2,18.2,264300.0,10.5568,10.5626,10.5336,10.5336,264300.0
2011-08-16 10:35:00,18.2,18.23,18.19,18.22,468400.0,10.5336,10.551,10.5278,10.5452,468400.0
2011-08-16 10:40:00,18.22,18.22,18.16,18.17,371400.0,10.5452,10.5452,10.5105,10.5163,371400.0
2011-08-16 10:45:00,18.17,18.22,18.15,18.22,557200.0,10.5163,10.5452,10.5047,10.5452,557200.0
2011-08-16 10:50:00,18.22,18.22,18.19,18.22,271400.0,10.5452,10.5452,10.5278,10.5452,271400.0
2011-08-16 10:55:00,18.22,18.25,18.21,18.23,415300.0,10.5452,10.5626,10.5394,10.551,415300.0
2011-08-16 11:00:00,18.23,18.24,18.21,18.23,422700.0,10.551,10.5568,10.5394,10.551,422700.0
2011-08-16 11:05:00,18.24,18.25,18.21,18.22,315500.0,10.5568,10.5626,10.5394,10.5452,315500.0
2011-08-16 11:10:00,18.23,18.24,18.2,18.22,412700.0,10.551,10.5568,10.5336,10.5452,412700.0
2011-08-16 11:15:00,18.22,18.22,18.16,18.16,443200.0,10.5452,10.5452,10.5105,10.5105,443200.0
2011-08-16 11:20:00,18.16,18.23,18.14,18.23,807000.0,10.5105,10.551,10.4989,10.551,807000.0
2011-08-16 11:25:00,18.23,18.3,18.22,18.3,397700.0,10.551,10.5915,10.5452,10.5915,397700.0
2011-08-16 11:30:00,18.3,18.3,18.28,18.29,540700.0,10.5915,10.5915,10.5799,10.5857,540700.0
2011-08-16 11:35:00,18.29,18.33,18.28,18.31,457100.0,10.5857,10.6089,10.5799,10.5973,457100.0
2011-08-16 11:40:00,18.31,18.35,18.3,18.34,455200.0,10.5973,10.6204,10.5915,10.6147,455200.0
2011-08-16 11:45:00,18.34,18.34,18.33,18.34,125900.0,10.6147,10.6147,10.6089,10.6147,125900.0
2011-08-16 11:50:00,18.34,18.35,18.32,18.35,231000.0,10.6147,10.6204,10.6031,10.6204,231000.0
2011-08-16 11:55:00,18.35,18.35,18.32,18.34,259800.0,10.6204,10.6204,10.6031,10.6147,259800.0
2011-08-16 12:00:00,18.34,18.35,18.33,18.33,320600.0,10.6147,10.6204,10.6089,10.6089,320600.0
2011-08-16 12:05:00,18.34,18.39,18.32,18.38,506000.0,10.6147,10.6436,10.6031,10.6378,506000.0
2011-08-16 12:10:00,18.39,18.42,18.27,18.35,1159600.0,10.6436,10.661,10.5741,10.6204,1159600.0
2011-08-16 12:15:00,18.35,18.38,18.29,18.34,620800.0,10.6204,10.6378,10.5857,10.6147,620800.0
2011-08-16 12:20:00,18.34,18.36,18.29,18.33,671500.0,10.6147,10.6262,10.5857,10.6089,671500.0
2011-08-16 12:25:00,18.34,18.34,18.22,18.24,733000.0,10.6147,10.6147,10.5452,10.5568,733000.0
2011-08-16 12:30:00,18.24,18.27,18.2,18.27,524000.0,10.5568,10.5741,10.5336,10.5741,524000.0
2011-08-16 12:35:00,18.27,18.3,18.26,18.27,297200.0,10.5741,10.5915,10.5684,10.5741,297200.0
2011-08-16 12:40:00,18.27,18.3,18.26,18.28,248600.0,10.5741,10.5915,10.5684,10.5799,248600.0
2011-08-16 12:45:00,18.27,18.29,18.19,18.23,355400.0,10.5741,10.5857,10.5278,10.551,355400.0
2011-08-16 12:50:00,18.23,18.27,18.21,18.26,696800.0,10.551,10.5741,10.5394,10.5684,696800.0
2011-08-16 12:55:00,18.26,18.26,18.19,18.21,596500.0,10.5684,10.5684,10.5278,10.5394,596500.0
2011-08-16 13:00:00,18.22,18.22,18.13,18.17,728000.0,10.5452,10.5452,10.4931,10.5163,728000.0
2011-08-16 13:05:00,18.16,18.17,18.11,18.16,749900.0,10.5105,10.5163,10.4815,10.5105,749900.0
2011-08-16 13:10:00,18.16,18.19,18.14,18.17,458300.0,10.5105,10.5278,10.4989,10.5163,458300.0
2011-08-16 13:15:00,18.18,18.19,18.16,18.17,340500.0,10.5221,10.5278,10.5105,10.5163,340500.0
2011-08-16 13:20:00,18.18,18.19,18.14,18.17,542700.0,10.5221,10.5278,10.4989,10.5163,542700.0
2011-08-16 13:25:00,18.18,18.18,18.15,18.17,342400.0,10.5221,10.5221,10.5047,10.5163,342400.0
2011-08-16 13:30:00,18.16,18.21,18.14,18.19,357700.0,10.5105,10.5394,10.4989,10.5278,357700.0
2011-08-16 13:35:00,18.2,18.21,18.17,18.17,148700.0,10.5336,10.5394,10.5163,10.5163,148700.0
2011-08-16 13:40:00,18.17,18.21,18.17,18.2,602200.0,10.5163,10.5394,10.5163,10.5336,602200.0
2011-08-16 13:45:00,18.2,18.21,18.18,18.2,333300.0,10.5336,10.5394,10.5221,10.5336,333300.0
2011-08-16 13:50:00,18.2,18.27,18.2,18.25,613400.0,10.5336,10.5741,10.5336,10.5626,613400.0
2011-08-16 13:55:00,18.26,18.28,18.25,18.26,359900.0,10.5684,10.5799,10.5626,10.5684,359900.0
2011-08-16 14:00:00,18.26,18.32,18.26,18.3,595800.0,10.5684,10.6031,10.5684,10.5915,595800.0
2011-08-16 14:05:00,18.3,18.34,18.3,18.32,347900.0,10.5915,10.6147,10.5915,10.6031,347900.0
2011-08-16 14:10:00,18.32,18.36,18.32,18.35,645400.0,10.6031,10.6262,10.6031,10.6204,645400.0
2011-08-16 14:15:00,18.36,18.37,18.34,18.35,451200.0,10.6262,10.632,10.6147,10.6204,451200.0
2011-08-16 14:20:00,18.34,18.36,18.32,18.32,312400.0,10.6147,10.6262,10.6031,10.6031,312400.0
2011-08-16 14:25:00,18.32,18.33,18.29,18.32,265500.0,10.6031,10.6089,10.5857,10.6031,265500.0
2011-08-16 14:30:00,18.32,18.32,18.27,18.29,351700.0,10.6031,10.6031,10.5741,10.5857,351700.0
2011-08-16 14:35:00,18.29,18.29,18.24,18.27,450900.0,10.5857,10.5857,10.5568,10.5741,450900.0
2011-08-16 14:40:00,18.27,18.3,18.26,18.3,327400.0,10.5741,10.5915,10.5684,10.5915,327400.0
2011-08-16 14:45:00,18.3,18.32,18.27,18.31,200000.0,10.5915,10.6031,10.5741,10.5973,200000.0
2011-08-16 14:50:00,18.31,18.31,18.24,18.27,389100.0,10.5973,10.5973,10.5568,10.5741,389100.0
2011-08-16 14:55:00,18.27,18.28,18.24,18.26,656100.0,10.5741,10.5799,10.5568,10.5684,656100.0
2011-08-16 15:00:00,18.26,18.3,18.25,18.29,264400.0,10.5684,10.5915,10.5626,10.5857,264400.0
2011-08-16 15:05:00,18.29,18.32,18.28,18.32,410600.0,10.5857,10.6031,10.5799,10.6031,410600.0
2011-08-16 15:10:00,18.32,18.34,18.3,18.32,348000.0,10.6031,10.6147,10.5915,10.6031,348000.0
2011-08-16 15:15:00,18.32,18.36,18.31,18.36,552900.0,10.6031,10.6262,10.5973,10.6262,552900.0
2011-08-16 15:20:00,18.36,18.36,18.33,18.36,437300.0,10.6262,10.6262,10.6089,10.6262,437300.0
2011-08-16 15:25:00,18.36,18.44,18.36,18.44,916700.0,10.6262,10.6725,10.6262,10.6725,916700.0
2011-08-16 15:30:00,18.44,18.44,18.39,18.41,542800.0,10.6725,10.6725,10.6436,10.6552,542800.0
2011-08-16 15:35:00,18.41,18.42,18.4,18.41,355200.0,10.6552,10.661,10.6494,10.6552,355200.0
2011-08-16 15:40:00,18.4,18.42,18.38,18.41,545300.0,10.6494,10.661,10.6378,10.6552,545300.0
2011-08-16 15:45:00,18.41,18.43,18.32,18.36,1245700.0,10.6552,10.6667,10.6031,10.6262,1245700.0
2011-08-16 15:50:00,18.36,18.36,18.32,18.34,600900.0,10.6262,10.6262,10.6031,10.6147,600900.0
2011-08-16 15:55:00,18.34,18.34,18.3,18.31,1698800.0,10.6147,10.6147,10.5915,10.5973,1698800.0
2011-08-17 09:30:00,18.43,18.5,18.41,18.5,1105600.0,10.6667,10.7073,10.6552,10.7073,1105600.0
2011-08-17 09:35:00,18.49,18.51,18.45,18.48,539800.0,10.7015,10.713,10.6783,10.6957,539800.0
2011-08-17 09:40:00,18.48,18.49,18.46,18.48,386700.0,10.6957,10.7015,10.6841,10.6957,386700.0
2011-08-17 09:45:00,18.48,18.54,18.48,18.51,649500.0,10.6957,10.7304,10.6957,10.713,649500.0
2011-08-17 09:50:00,18.51,18.53,18.49,18.53,548900.0,10.713,10.7246,10.7015,10.7246,548900.0
2011-08-17 09:55:00,18.52,18.56,18.52,18.54,617200.0,10.7188,10.742,10.7188,10.7304,617200.0
2011-08-17 10:00:00,18.54,18.55,18.54,18.54,257700.0,10.7304,10.7362,10.7304,10.7304,257700.0
2011-08-17 10:05:00,18.54,18.55,18.53,18.55,474500.0,10.7304,10.7362,10.7246,10.7362,474500.0
2011-08-17 10:10:00,18.55,18.6,18.54,18.6,717100.0,10.7362,10.7651,10.7304,10.7651,717100.0
2011-08-17 10:15:00,18.6,18.6,18.55,18.58,619200.0,10.7651,10.7651,10.7362,10.7536,619200.0
2011-08-17 10:20:00,18.57,18.57,18.51,18.52,424000.0,10.7478,10.7478,10.713,10.7188,424000.0
2011-08-17 10:25:00,18.52,18.55,18.51,18.55,295900.0,10.7188,10.7362,10.713,10.7362,295900.0
2011-08-17 10:30:00,18.55,18.55,18.51,18.53,379700.0,10.7362,10.7362,10.713,10.7246,379700.0
2011-08-17 10:35:00,18.52,18.54,18.51,18.52,391900.0,10.7188,10.7304,10.713,10.7188,391900.0
2011-08-17 10:40:00,18.53,18.57,18.52,18.56,738300.0,10.7246,10.7478,10.7188,10.742,738300.0
2011-08-17 10:45:00,18.56,18.56,18.52,18.54,522500.0,10.742,10.742,10.7188,10.7304,522500.0
2011-08-17 10:50:00,18.54,18.55,18.48,18.51,567800.0,10.7304,10.7362,10.6957,10.713,567800.0
2011-08-17 10:55:00,18.51,18.51,18.48,18.48,329100.0,10.713,10.713,10.6957,10.6957,329100.0
2011-08-17 11:00:00,18.48,18.55,18.47,18.55,1445300.0,10.6957,10.7362,10.6899,10.7362,1445300.0
2011-08-17 11:05:00,18.55,18.56,18.54,18.54,353900.0,10.7362,10.742,10.7304,10.7304,353900.0
2011-08-17 11:10:00,18.55,18.58,18.54,18.55,393200.0,10.7362,10.7536,10.7304,10.7362,393200.0
2011-08-17 11:15:00,18.55,18.55,18.52,18.52,756500.0,10.7362,10.7362,10.7188,10.7188,756500.0
2011-08-17 11:20:00,18.52,18.55,18.51,18.54,289200.0,10.7188,10.7362,10.713,10.7304,289200.0
2011-08-17 11:25:00,18.53,18.54,18.51,18.54,308800.0,10.7246,10.7304,10.713,10.7304,308800.0
2011-08-17 11:30:00,18.54,18.55,18.5,18.51,671700.0,10.7304,10.7362,10.7073,10.713,671700.0
2011-08-17 11:35:00,18.51,18.51,18.47,18.49,546900.0,10.713,10.713,10.6899,10.7015,546900.0
2011-08-17 11:40:00,18.49,18.51,18.47,18.48,616800.0,10.7015,10.713,10.6899,10.6957,616800.0
2011-08-17 11:45:00,18.48,18.5,18.47,18.48,711400.0,10.6957,10.7073,10.6899,10.6957,711400.0
2011-08-17 11:50:00,18.48,18.5,18.47,18.48,210900.0,10.6957,10.7073,10.6899,10.6957,210900.0
2011-08-17 11:55:00,18.48,18.51,18.47,18.51,836600.0,10.6957,10.713,10.6899,10.713,836600.0
2011-08-17 12:00:00,18.51,18.54,18.48,18.53,1073600.0,10.713,10.7304,10.6957,10.7246,1073600.0
2011-08-17 12:05:00,18.52,18.53,18.46,18.49,913800.0,10.7188,10.7246,10.6841,10.7015,913800.0
2011-08-17 12:10:00,18.5,18.51,18.48,18.51,735500.0,10.7073,10.713,10.6957,10.713,735500.0
2011-08-17 12:15:00,18.51,18.53,18.49,18.5,522000.0,10.713,10.7246,10.7015,10.7073,522000.0
2011-08-17 12:20:00,18.5,18.5,18.47,18.48,838600.0,10.7073,10.7073,10.6899,10.6957,838600.0
2011-08-17 12:25:00,18.48,18.49,18.46,18.49,308200.0,10.6957,10.7015,10.6841,10.7015,308200.0
2011-08-17 12:30:00,18.48,18.5,18.48,18.5,528000.0,10.6957,10.7073,10.6957,10.7073,528000.0
2011-08-17 12:35:00,18.5,18.51,18.48,18.49,435500.0,10.7073,10.713,10.6957,10.7015,435500.0
2011-08-17 12:40:00,18.48,18.5,18.48,18.5,492200.0,10.6957,10.7073,10.6957,10.7073,492200.0
2011-08-17 12:45:00,18.5,18.5,18.48,18.49,516100.0,10.7073,10.7073,10.6957,10.7015,516100.0
2011-08-17 12:50:00,18.5,18.51,18.45,18.47,516200.0,10.7073,10.713,10.6783,10.6899,516200.0
2011-08-17 12:55:00,18.46,18.46,18.41,18.44,610600.0,10.6841,10.6841,10.6552,10.6725,610600.0
2011-08-17 13:00:00,18.43,18.46,18.41,18.46,833800.0,10.6667,10.6841,10.6552,10.6841,833800.0
2011-08-17 13:05:00,18.46,18.47,18.42,18.45,649000.0,10.6841,10.6899,10.661,10.6783,649000.0
2011-08-17 13:10:00,18.45,18.47,18.43,18.45,298600.0,10.6783,10.6899,10.6667,10.6783,298600.0
2011-08-17 13:15:00,18.45,18.47,18.45,18.46,252800.0,10.6783,10.6899,10.6783,10.6841,252800.0
2011-08-17 13:20:00,18.46,18.47,18.41,18.43,748100.0,10.6841,10.6899,10.6552,10.6667,748100.0
2011-08-17 13:25:00,18.44,18.44,18.39,18.43,375300.0,10.6725,10.6725,10.6436,10.6667,375300.0
2011-08-17 13:30:00,18.42,18.45,18.4,18.41,311100.0,10.661,10.6783,10.6494,10.6552,311100.0
2011-08-17 13:35:00,18.4,18.43,18.39,18.41,868000.0,10.6494,10.6667,10.6436,10.6552,868000.0
2011-08-17 13:40:00,18.41,18.42,18.35,18.38,589500.0,10.6552,10.661,10.6204,10.6378,589500.0
2011-08-17 13:45:00,18.37,18.42,18.37,18.42,337800.0,10.632,10.661,10.632,10.661,337800.0
2011-08-17 13:50:00,18.41,18.46,18.4,18.46,220000.0,10.6552,10.6841,10.6494,10.6841,220000.0
2011-08-17 13:55:00,18.45,18.46,18.4,18.41,439900.0,10.6783,10.6841,10.6494,10.6552,439900.0
2011-08-17 14:00:00,18.41,18.43,18.41,18.41,394100.0,10.6552,10.6667,10.6552,10.6552,394100.0
2011-08-17 14:05:00,18.41,18.43,18.4,18.42,231400.0,10.6552,10.6667,10.6494,10.661,231400.0
2011-08-17 14:10:00,18.43,18.45,18.42,18.43,173600.0,10.6667,10.6783,10.661,10.6667,173600.0
2011-08-17 14:15:00,18.44,18.45,18.43,18.45,179900.0,10.6725,10.6783,10.6667,10.6783,179900.0
2011-08-17 14:20:00,18.45,18.47,18.44,18.45,402500.0,10.6783,10.6899,10.6725,10.6783,402500.0
2011-08-17 14:25:00,18.44,18.45,18.41,18.43,230600.0,10.6725,10.6783,10.6552,10.6667,230600.0
2011-08-17 14:30:00,18.43,18.45,18.41,18.41,411100.0,10.6667,10.6783,10.6552,10.6552,411100.0
2011-08-17 14:35:00,18.41,18.42,18.39,18.39,381200.0,10.6552,10.661,10.6436,10.6436,381200.0
2011-08-17 14:40:00,18.39,18.43,18.38,18.42,320700.0,10.6436,10.6667,10.6378,10.661,320700.0
2011-08-17 14:45:00,18.42,18.43,18.37,18.39,441500.0,10.661,10.6667,10.632,10.6436,441500.0
2011-08-17 14:50:00,18.39,18.42,18.38,18.41,192000.0,10.6436,10.661,10.6378,10.6552,192000.0
2011-08-17 14:55:00,18.41,18.43,18.4,18.43,376000.0,10.6552,10.6667,10.6494,10.6667,376000.0
2011-08-17 15:00:00,18.43,18.43,18.39,18.4,379800.0,10.6667,10.6667,10.6436,10.6494,379800.0
2011-08-17 15:05:00,18.41,18.43,18.4,18.43,345200.0,10.6552,10.6667,10.6494,10.6667,345200.0
2011-08-17 15:10:00,18.42,18.43,18.41,18.41,435500.0,10.661,10.6667,10.6552,10.6552,435500.0
2011-08-17 15:15:00,18.41,18.44,18.39,18.43,441600.0,10.6552,10.6725,10.6436,10.6667,441600.0
2011-08-17 15:20:00,18.42,18.45,18.41,18.43,439200.0,10.661,10.6783,10.6552,10.6667,439200.0
2011-08-17 15:25:00,18.43,18.45,18.42,18.43,328100.0,10.6667,10.6783,10.661,10.6667,328100.0
2011-08-17 15:30:00,18.44,18.47,18.43,18.45,964100.0,10.6725,10.6899,10.6667,10.6783,964100.0
2011-08-17 15:35:00,18.45,18.48,18.44,18.46,463100.0,10.6783,10.6957,10.6725,10.6841,463100.0
2011-08-17 15:40:00,18.47,18.47,18.45,18.46,345400.0,10.6899,10.6899,10.6783,10.6841,345400.0
2011-08-17 15:45:00,18.47,18.49,18.44,18.47,670100.0,10.6899,10.7015,10.6725,10.6899,670100.0
2011-08-17 15:50:00,18.48,18.49,18.44,18.46,715500.0,10.6957,10.7015,10.6725,10.6841,715500.0
2011-08-17 15:55:00,18.46,18.49,18.45,18.47,1572900.0,10.6841,10.7015,10.6783,10.6899,1572900.0
2011-08-18 09:30:00,18.12,18.18,18.03,18.11,1882800.0,10.4873,10.5221,10.4352,10.4815,1882800.0
2011-08-18 09:35:00,18.12,18.15,18.05,18.15,858100.0,10.4873,10.5047,10.4468,10.5047,858100.0
2011-08-18 09:40:00,18.15,18.16,18.03,18.04,812300.0,10.5047,10.5105,10.4352,10.441,812300.0
2011-08-18 09:45:00,18.03,18.11,18.02,18.04,1106900.0,10.4352,10.4815,10.4295,10.441,1106900.0
2011-08-18 09:50:00,18.03,18.12,18.03,18.03,966000.0,10.4352,10.4873,10.4352,10.4352,966000.0
2011-08-18 09:55:00,18.03,18.09,18.02,18.06,632300.0,10.4352,10.47,10.4295,10.4526,632300.0
2011-08-18 10:00:00,18.05,18.05,17.87,17.97,3441100.0,10.4468,10.4468,10.3426,10.4005,3441100.0
2011-08-18 10:05:00,17.96,17.97,17.8,17.96,1713500.0,10.3947,10.4005,10.3021,10.3947,1713500.0
2011-08-18 10:10:00,17.97,17.97,17.89,17.91,1873600.0,10.4005,10.4005,10.3542,10.3658,1873600.0
2011-08-18 10:15:00,17.9,17.97,17.89,17.91,1189400.0,10.36,10.4005,10.3542,10.3658,1189400.0
2011-08-18 10:20:00,17.91,17.93,17.84,17.93,544800.0,10.3658,10.3774,10.3253,10.3774,544800.0
2011-08-18 10:25:00,17.93,17.96,17.9,17.92,595500.0,10.3774,10.3947,10.36,10.3716,595500.0
2011-08-18 10:30:00,17.93,17.93,17.83,17.85,758200.0,10.3774,10.3774,10.3195,10.3311,758200.0
2011-08-18 10:35:00,17.85,17.89,17.82,17.85,543900.0,10.3311,10.3542,10.3137,10.3311,543900.0
2011-08-18 10:40:00,17.86,17.87,17.8,17.87,686800.0,10.3368,10.3426,10.3021,10.3426,686800.0
2011-08-18 10:45:00,17.86,17.9,17.82,17.9,412800.0,10.3368,10.36,10.3137,10.36,412800.0
2011-08-18 10:50:00,17.9,17.97,17.89,17.94,613200.0,10.36,10.4005,10.3542,10.3831,613200.0
2011-08-18 10:55:00,17.93,17.95,17.89,17.93,771800.0,10.3774,10.3889,10.3542,10.3774,771800.0
2011-08-18 11:00:00,17.93,17.94,17.87,17.89,612200.0,10.3774,10.3831,10.3426,10.3542,612200.0
2011-08-18 11:05:00,17.89,17.9,17.85,17.88,863800.0,10.3542,10.36,10.3311,10.3484,863800.0
2011-08-18 11:10:00,17.88,17.91,17.87,17.89,740500.0,10.3484,10.3658,10.3426,10.3542,740500.0
2011-08-18 11:15:00,17.9,17.9,17.85,17.88,643200.0,10.36,10.36,10.3311,10.3484,643200.0
2011-08-18 11:20:00,17.88,17.9,17.85,17.89,505200.0,10.3484,10.36,10.3311,10.3542,505200.0
2011-08-18 11:25:00,17.89,17.9,17.87,17.87,520200.0,10.3542,10.36,10.3426,10.3426,520200.0
2011-08-18 11:30:00,17.88,17.95,17.86,17.9,1245300.0,10.3484,10.3889,10.3368,10.36,1245300.0
2011-08-18 11:35:00,17.89,17.95,17.89,17.92,340900.0,10.3542,10.3889,10.3542,10.3716,340900.0
2011-08-18 11:40:00,17.92,17.94,17.9,17.93,716400.0,10.3716,10.3831,10.36,10.3774,716400.0
2011-08-18 11:45:00,17.93,17.96,17.93,17.95,537400.0,10.3774,10.3947,10.3774,10.3889,537400.0
2011-08-18 11:50:00,17.95,17.96,17.91,17.94,852600.0,10.3889,10.3947,10.3658,10.3831,852600.0
2011-08-18 11:55:00,17.94,17.96,17.93,17.96,350300.0,10.3831,10.3947,10.3774,10.3947,350300.0
2011-08-18 12:00:00,17.96,17.96,17.89,17.91,1083700.0,10.3947,10.3947,10.3542,10.3658,1083700.0
2011-08-18 12:05:00,17.91,17.93,17.86,17.87,523700.0,10.3658,10.3774,10.3368,10.3426,523700.0
2011-08-18 12:10:00,17.87,17.93,17.85,17.91,1186700.0,10.3426,10.3774,10.3311,10.3658,1186700.0
2011-08-18 12:15:00,17.91,17.96,17.91,17.94,397900.0,10.3658,10.3947,10.3658,10.3831,397900.0
2011-08-18 12:20:00,17.94,17.96,17.91,17.91,362900.0,10.3831,10.3947,10.3658,10.3658,362900.0
2011-08-18 12:25:00,17.9,17.95,17.9,17.92,581600.0,10.36,10.3889,10.36,10.3716,581600.0
2011-08-18 12:30:00,17.92,17.94,17.89,17.91,422900.0,10.3716,10.3831,10.3542,10.3658,422900.0
2011-08-18 12:35:00,17.9,17.91,17.88,17.91,283800.0,10.36,10.3658,10.3484,10.3658,283800.0
2011-08-18 12:40:00,17.91,17.92,17.89,17.89,944900.0,10.3658,10.3716,10.3542,10.3542,944900.0
2011-08-18 12:45:00,17.89,17.9,17.86,17.87,263300.0,10.3542,10.36,10.3368,10.3426,263300.0
2011-08-18 12:50:00,17.88,17.89,17.85,17.86,397400.0,10.3484,10.3542,10.3311,10.3368,397400.0
2011-08-18 12:55:00,17.86,17.89,17.86,17.88,313100.0,10.3368,10.3542,10.3368,10.3484,313100.0
2011-08-18 13:00:00,17.88,17.89,17.87,17.87,197300.0,10.3484,10.3542,10.3426,10.3426,197300.0
2011-08-18 13:05:00,17.87,17.88,17.82,17.82,904800.0,10.3426,10.3484,10.3137,10.3137,904800.0
2011-08-18 13:10:00,17.82,17.84,17.8,17.8,455800.0,10.3137,10.3253,10.3021,10.3021,455800.0
2011-08-18 13:15:00,17.8,17.83,17.78,17.82,496400.0,10.3021,10.3195,10.2905,10.3137,496400.0
2011-08-18 13:20:00,17.82,17.84,17.8,17.82,182100.0,10.3137,10.3253,10.3021,10.3137,182100.0
2011-08-18 13:25:00,17.82,17.84,17.81,17.82,290300.0,10.3137,10.3253,10.3079,10.3137,290300.0
2011-08-18 13:30:00,17.82,17.84,17.75,17.76,549400.0,10.3137,10.3253,10.2732,10.279,549400.0
2011-08-18 13:35:00,17.75,17.78,17.7,17.71,839200.0,10.2732,10.2905,10.2442,10.25,839200.0
2011-08-18 13:40:00,17.71,17.79,17.71,17.77,637600.0,10.25,10.2963,10.25,10.2848,637600.0
2011-08-18 13:45:00,17.77,17.8,17.76,17.79,434400.0,10.2848,10.3021,10.279,10.2963,434400.0
2011-08-18 13:50:00,17.79,17.81,17.78,17.78,591700.0,10.2963,10.3079,10.2905,10.2905,591700.0
2011-08-18 13:55:00,17.79,17.79,17.74,17.77,624400.0,10.2963,10.2963,10.2674,10.2848,624400.0
2011-08-18 14:00:00,17.77,17.86,17.76,17.84,1333800.0,10.2848,10.3368,10.279,10.3253,1333800.0
2011-08-18 14:05:00,17.83,17.84,17.8,17.81,443500.0,10.3195,10.3253,10.3021,10.3079,443500.0
2011-08-18 14:10:00,17.82,17.85,17.78,17.79,484400.0,10.3137,10.3311,10.2905,10.2963,484400.0
2011-08-18 14:15:00,17.8,17.85,17.79,17.83,551300.0,10.3021,10.3311,10.2963,10.3195,551300.0
2011-08-18 14:20:00,17.82,17.85,17.81,17.83,506900.0,10.3137,10.3311,10.3079,10.3195,506900.0
2011-08-18 14:25:00,17.84,17.85,17.81,17.82,537700.0,10.3253,10.3311,10.3079,10.3137,537700.0
2011-08-18 14:30:00,17.82,17.82,17.77,17.77,706800.0,10.3137,10.3137,10.2848,10.2848,706800.0
2011-08-18 14:35:00,17.77,17.81,17.76,17.77,747300.0,10.2848,10.3079,10.279,10.2848,747300.0
2011-08-18 14:40:00,17.78,17.78,17.73,17.74,587400.0,10.2905,10.2905,10.2616,10.2674,587400.0
2011-08-18 14:45:00,17.74,17.76,17.72,17.74,584000.0,10.2674,10.279,10.2558,10.2674,584000.0
2011-08-18 14:50:00,17.74,17.75,17.7,17.71,742400.0,10.2674,10.2732,10.2442,10.25,742400.0
2011-08-18 14:55:00,17.7,17.72,17.64,17.64,1040900.0,10.2442,10.2558,10.2095,10.2095,1040900.0
2011-08-18 15:00:00,17.64,17.66,17.6,17.61,1025500.0,10.2095,10.2211,10.1864,10.1922,1025500.0
2011-08-18 15:05:00,17.61,17.67,17.6,17.66,893000.0,10.1922,10.2269,10.1864,10.2211,893000.0
2011-08-18 15:10:00,17.66,17.7,17.64,17.67,772900.0,10.2211,10.2442,10.2095,10.2269,772900.0
2011-08-18 15:15:00,17.67,17.69,17.65,17.67,1260000.0,10.2269,10.2385,10.2153,10.2269,1260000.0
2011-08-18 15:20:00,17.68,17.68,17.63,17.63,1054200.0,10.2327,10.2327,10.2037,10.2037,1054200.0
2011-08-18 15:25:00,17.63,17.68,17.6,17.68,1345400.0,10.2037,10.2327,10.1864,10.2327,1345400.0
2011-08-18 15:30:00,17.68,17.72,17.67,17.69,1139500.0,10.2327,10.2558,10.2269,10.2385,1139500.0
2011-08-18 15:35:00,17.7,17.7,17.61,17.64,1404800.0,10.2442,10.2442,10.1922,10.2095,1404800.0
2011-08-18 15:40:00,17.64,17.65,17.54,17.55,2385200.0,10.2095,10.2153,10.1516,10.1574,2385200.0
2011-08-18 15:45:00,17.54,17.61,17.54,17.6,1874200.0,10.1516,10.1922,10.1516,10.1864,1874200.0
2011-08-18 15:50:00,17.6,17.71,17.59,17.71,2635500.0,10.1864,10.25,10.1806,10.25,2635500.0
2011-08-18 15:55:00,17.71,17.76,17.69,17.72,3850900.0,10.25,10.279,10.2385,10.2558,3850900.0
2011-08-19 09:30:00,17.5,17.74,17.5,17.72,6764600.0,10.1285,10.2674,10.1285,10.2558,6764600.0
2011-08-19 09:35:00,17.72,17.83,17.71,17.8,951600.0,10.2558,10.3195,10.25,10.3021,951600.0
2011-08-19 09:40:00,17.8,17.85,17.77,17.8,1091100.0,10.3021,10.3311,10.2848,10.3021,1091100.0
2011-08-19 09:45:00,17.79,17.8,17.73,17.76,989300.0,10.2963,10.3021,10.2616,10.279,989300.0
2011-08-19 09:50:00,17.76,17.82,17.74,17.81,633300.0,10.279,10.3137,10.2674,10.3079,633300.0
2011-08-19 09:55:00,17.81,17.86,17.78,17.82,1095600.0,10.3079,10.3368,10.2905,10.3137,1095600.0
2011-08-19 10:00:00,17.82,17.85,17.78,17.82,1439100.0,10.3137,10.3311,10.2905,10.3137,1439100.0
2011-08-19 10:05:00,17.82,17.83,17.7,17.78,1029300.0,10.3137,10.3195,10.2442,10.2905,1029300.0
2011-08-19 10:10:00,17.78,17.79,17.74,17.74,441300.0,10.2905,10.2963,10.2674,10.2674,441300.0
2011-08-19 10:15:00,17.75,17.87,17.74,17.85,805400.0,10.2732,10.3426,10.2674,10.3311,805400.0
2011-08-19 10:20:00,17.85,17.86,17.79,17.81,760400.0,10.3311,10.3368,10.2963,10.3079,760400.0
2011-08-19 10:25:00,17.81,17.95,17.81,17.9,1281400.0,10.3079,10.3889,10.3079,10.36,1281400.0
2011-08-19 10:30:00,17.9,17.94,17.88,17.9,781000.0,10.36,10.3831,10.3484,10.36,781000.0
2011-08-19 10:35:00,17.89,17.9,17.83,17.85,363100.0,10.3542,10.36,10.3195,10.3311,363100.0
2011-08-19 10:40:00,17.85,17.91,17.84,17.86,370400.0,10.3311,10.3658,10.3253,10.3368,370400.0
2011-08-19 10:45:00,17.86,17.92,17.83,17.92,967000.0,10.3368,10.3716,10.3195,10.3716,967000.0
2011-08-19 10:50:00,17.92,17.95,17.9,17.94,754000.0,10.3716,10.3889,10.36,10.3831,754000.0
2011-08-19 10:55:00,17.95,17.97,17.9,17.9,440400.0,10.3889,10.4005,10.36,10.36,440400.0
2011-08-19 11:00:00,17.89,17.93,17.88,17.89,428200.0,10.3542,10.3774,10.3484,10.3542,428200.0
2011-08-19 11:05:00,17.89,17.91,17.83,17.83,452000.0,10.3542,10.3658,10.3195,10.3195,452000.0
2011-08-19 11:10:00,17.84,17.85,17.75,17.77,874800.0,10.3253,10.3311,10.2732,10.2848,874800.0
2011-08-19 11:15:00,17.76,17.78,17.71,17.76,821600.0,10.279,10.2905,10.25,10.279,821600.0
2011-08-19 11:20:00,17.76,17.78,17.72,17.77,710200.0,10.279,10.2905,10.2558,10.2848,710200.0
2011-08-19 11:25:00,17.76,17.78,17.72,17.72,390200.0,10.279,10.2905,10.2558,10.2558,390200.0
2011-08-19 11:30:00,17.73,17.76,17.7,17.71,657600.0,10.2616,10.279,10.2442,10.25,657600.0
2011-08-19 11:35:00,17.71,17.73,17.66,17.73,456600.0,10.25,10.2616,10.2211,10.2616,456600.0
2011-08-19 11:40:00,17.72,17.78,17.72,17.77,598500.0,10.2558,10.2905,10.2558,10.2848,598500.0
2011-08-19 11:45:00,17.77,17.79,17.74,17.76,275900.0,10.2848,10.2963,10.2674,10.279,275900.0
2011-08-19 11:50:00,17.76,17.81,17.75,17.8,213000.0,10.279,10.3079,10.2732,10.3021,213000.0
2011-08-19 11:55:00,17.8,17.83,17.77,17.82,302300.0,10.3021,10.3195,10.2848,10.3137,302300.0
2011-08-19 12:00:00,17.82,17.83,17.77,17.78,227700.0,10.3137,10.3195,10.2848,10.2905,227700.0
2011-08-19 12:05:00,17.77,17.82,17.75,17.75,303900.0,10.2848,10.3137,10.2732,10.2732,303900.0
2011-08-19 12:10:00,17.75,17.77,17.73,17.77,166400.0,10.2732,10.2848,10.2616,10.2848,166400.0
2011-08-19 12:15:00,17.77,17.78,17.75,17.76,255100.0,10.2848,10.2905,10.2732,10.279,255100.0
2011-08-19 12:20:00,17.76,17.77,17.71,17.71,245800.0,10.279,10.2848,10.25,10.25,245800.0
2011-08-19 12:25:00,17.72,17.78,17.71,17.78,165800.0,10.2558,10.2905,10.25,10.2905,165800.0
2011-08-19 12:30:00,17.79,17.84,17.78,17.82,274500.0,10.2963,10.3253,10.2905,10.3137,274500.0
2011-08-19 12:35:00,17.83,17.86,17.79,17.79,388800.0,10.3195,10.3368,10.2963,10.2963,388800.0
2011-08-19 12:40:00,17.79,17.83,17.78,17.82,201800.0,10.2963,10.3195,10.2905,10.3137,201800.0
2011-08-19 12:45:00,17.82,17.87,17.81,17.84,335400.0,10.3137,10.3426,10.3079,10.3253,335400.0
2011-08-19 12:50:00,17.85,17.85,17.82,17.85,222500.0,10.3311,10.3311,10.3137,10.3311,222500.0
2011-08-19 12:55:00,17.85,17.85,17.78,17.8,295300.0,10.3311,10.3311,10.2905,10.3021,295300.0
2011-08-19 13:00:00,17.8,17.8,17.74,17.76,295400.0,10.3021,10.3021,10.2674,10.279,295400.0
2011-08-19 13:05:00,17.77,17.83,17.75,17.83,224300.0,10.2848,10.3195,10.2732,10.3195,224300.0
2011-08-19 13:10:00,17.83,17.86,17.81,17.84,237000.0,10.3195,10.3368,10.3079,10.3253,237000.0
2011-08-19 13:15:00,17.84,17.85,17.82,17.85,215400.0,10.3253,10.3311,10.3137,10.3311,215400.0
2011-08-19 13:20:00,17.84,17.85,17.8,17.8,462100.0,10.3253,10.3311,10.3021,10.3021,462100.0
2011-08-19 13:25:00,17.8,17.82,17.78,17.81,549300.0,10.3021,10.3137,10.2905,10.3079,549300.0
2011-08-19 13:30:00,17.8,17.83,17.73,17.74,659800.0,10.3021,10.3195,10.2616,10.2674,659800.0
2011-08-19 13:35:00,17.74,17.78,17.74,17.77,192900.0,10.2674,10.2905,10.2674,10.2848,192900.0
2011-08-19 13:40:00,17.76,17.77,17.68,17.69,390100.0,10.279,10.2848,10.2327,10.2385,390100.0
2011-08-19 13:45:00,17.69,17.75,17.68,17.75,365700.0,10.2385,10.2732,10.2327,10.2732,365700.0
2011-08-19 13:50:00,17.75,17.75,17.71,17.72,326900.0,10.2732,10.2732,10.25,10.2558,326900.0
2011-08-19 13:55:00,17.71,17.75,17.71,17.73,771700.0,10.25,10.2732,10.25,10.2616,771700.0
2011-08-19 14:00:00,17.73,17.76,17.71,17.71,304500.0,10.2616,10.279,10.25,10.25,304500.0
2011-08-19 14:05:00,17.71,17.73,17.65,17.72,586600.0,10.25,10.2616,10.2153,10.2558,586600.0
2011-08-19 14:10:00,17.72,17.75,17.7,17.75,335500.0,10.2558,10.2732,10.2442,10.2732,335500.0
2011-08-19 14:15:00,17.75,17.75,17.68,17.69,424000.0,10.2732,10.2732,10.2327,10.2385,424000.0
2011-08-19 14:20:00,17.7,17.7,17.65,17.69,340500.0,10.2442,10.2442,10.2153,10.2385,340500.0
2011-08-19 14:25:00,17.68,17.74,17.68,17.74,325600.0,10.2327,10.2674,10.2327,10.2674,325600.0
2011-08-19 14:30:00,17.74,17.74,17.7,17.72,509700.0,10.2674,10.2674,10.2442,10.2558,509700.0
2011-08-19 14:35:00,17.72,17.77,17.69,17.77,542100.0,10.2558,10.2848,10.2385,10.2848,542100.0
2011-08-19 14:40:00,17.77,17.81,17.74,17.8,307600.0,10.2848,10.3079,10.2674,10.3021,307600.0
2011-08-19 14:45:00,17.8,17.8,17.72,17.75,571100.0,10.3021,10.3021,10.2558,10.2732,571100.0
2011-08-19 14:50:00,17.74,17.78,17.71,17.74,811200.0,10.2674,10.2905,10.25,10.2674,811200.0
2011-08-19 14:55:00,17.75,17.77,17.73,17.75,281300.0,10.2732,10.2848,10.2616,10.2732,281300.0
2011-08-19 15:00:00,17.75,17.76,17.71,17.74,502600.0,10.2732,10.279,10.25,10.2674,502600.0
2011-08-19 15:05:00,17.74,17.76,17.68,17.71,562300.0,10.2674,10.279,10.2327,10.25,562300.0
2011-08-19 15:10:00,17.71,17.75,17.68,17.68,624900.0,10.25,10.2732,10.2327,10.2327,624900.0
2011-08-19 15:15:00,17.69,17.73,17.64,17.71,662200.0,10.2385,10.2616,10.2095,10.25,662200.0
2011-08-19 15:20:00,17.72,17.79,17.71,17.75,585200.0,10.2558,10.2963,10.25,10.2732,585200.0
2011-08-19 15:25:00,17.75,17.8,17.74,17.79,958100.0,10.2732,10.3021,10.2674,10.2963,958100.0
2011-08-19 15:30:00,17.78,17.8,17.73,17.73,676100.0,10.2905,10.3021,10.2616,10.2616,676100.0
2011-08-19 15:35:00,17.73,17.76,17.71,17.73,446900.0,10.2616,10.279,10.25,10.2616,446900.0
2011-08-19 15:40:00,17.73,17.78,17.73,17.78,1346100.0,10.2616,10.2905,10.2616,10.2905,1346100.0
2011-08-19 15:45:00,17.77,17.81,17.75,17.79,867200.0,10.2848,10.3079,10.2732,10.2963,867200.0
2011-08-19 15:50:00,17.79,17.85,17.75,17.77,1184000.0,10.2963,10.3311,10.2732,10.2848,1184000.0
2011-08-19 15:55:00,17.76,17.77,17.66,17.7,2640600.0,10.279,10.2848,10.2211,10.2442,2640600.0
2011-08-22 09:30:00,17.98,18.17,17.9,17.9,1521100.0,10.4063,10.5163,10.36,10.36,1521100.0
2011-08-22 09:35:00,17.9,17.95,17.87,17.92,501400.0,10.36,10.3889,10.3426,10.3716,501400.0
2011-08-22 09:40:00,17.92,17.93,17.88,17.89,516000.0,10.3716,10.3774,10.3484,10.3542,516000.0
2011-08-22 09:45:00,17.89,17.94,17.85,17.94,744700.0,10.3542,10.3831,10.3311,10.3831,744700.0
2011-08-22 09:50:00,17.94,17.96,17.87,17.88,586700.0,10.3831,10.3947,10.3426,10.3484,586700.0
2011-08-22 09:55:00,17.88,17.92,17.86,17.88,371200.0,10.3484,10.3716,10.3368,10.3484,371200.0
2011-08-22 10:00:00,17.88,17.93,17.86,17.88,625800.0,10.3484,10.3774,10.3368,10.3484,625800.0
2011-08-22 10:05:00,17.88,17.88,17.84,17.85,833100.0,10.3484,10.3484,10.3253,10.3311,833100.0
2011-08-22 10:10:00,17.85,17.85,17.79,17.82,544300.0,10.3311,10.3311,10.2963,10.3137,544300.0
2011-08-22 10:15:00,17.83,17.88,17.81,17.88,770800.0,10.3195,10.3484,10.3079,10.3484,770800.0
2011-08-22 10:20:00,17.88,17.9,17.85,17.86,411700.0,10.3484,10.36,10.3311,10.3368,411700.0
2011-08-22 10:25:00,17.86,17.91,17.85,17.88,391700.0,10.3368,10.3658,10.3311,10.3484,391700.0
2011-08-22 10:30:00,17.87,17.89,17.85,17.86,353800.0,10.3426,10.3542,10.3311,10.3368,353800.0
2011-08-22 10:35:00,17.86,17.86,17.82,17.83,356200.0,10.3368,10.3368,10.3137,10.3195,356200.0
2011-08-22 10:40:00,17.83,17.85,17.81,17.82,425700.0,10.3195,10.3311,10.3079,10.3137,425700.0
2011-08-22 10:45:00,17.83,17.85,17.81,17.84,361500.0,10.3195,10.3311,10.3079,10.3253,361500.0
2011-08-22 10:50:00,17.84,17.87,17.76,17.76,522400.0,10.3253,10.3426,10.279,10.279,522400.0
2011-08-22 10:55:00,17.76,17.8,17.73,17.76,312500.0,10.279,10.3021,10.2616,10.279,312500.0
2011-08-22 11:00:00,17.75,17.82,17.74,17.81,477300.0,10.2732,10.3137,10.2674,10.3079,477300.0
2011-08-22 11:05:00,17.8,17.85,17.79,17.85,300700.0,10.3021,10.3311,10.2963,10.3311,300700.0
2011-08-22 11:10:00,17.85,17.86,17.81,17.82,433700.0,10.3311,10.3368,10.3079,10.3137,433700.0
2011-08-22 11:15:00,17.82,17.84,17.76,17.77,503600.0,10.3137,10.3253,10.279,10.2848,503600.0
2011-08-22 11:20:00,17.78,17.79,17.76,17.78,231200.0,10.2905,10.2963,10.279,10.2905,231200.0
2011-08-22 11:25:00,17.77,17.82,17.77,17.82,342300.0,10.2848,10.3137,10.2848,10.3137,342300.0
2011-08-22 11:30:00,17.83,17.85,17.8,17.81,380500.0,10.3195,10.3311,10.3021,10.3079,380500.0
2011-08-22 11:35:00,17.81,17.81,17.76,17.77,148700.0,10.3079,10.3079,10.279,10.2848,148700.0
2011-08-22 11:40:00,17.78,17.78,17.76,17.76,260900.0,10.2905,10.2905,10.279,10.279,260900.0
2011-08-22 11:45:00,17.75,17.8,17.75,17.8,322100.0,10.2732,10.3021,10.2732,10.3021,322100.0
2011-08-22 11:50:00,17.8,17.81,17.76,17.79,362700.0,10.3021,10.3079,10.279,10.2963,362700.0
2011-08-22 11:55:00,17.79,17.81,17.77,17.81,573100.0,10.2963,10.3079,10.2848,10.3079,573100.0
2011-08-22 12:00:00,17.8,17.84,17.8,17.84,449600.0,10.3021,10.3253,10.3021,10.3253,449600.0
2011-08-22 12:05:00,17.83,17.85,17.81,17.83,625900.0,10.3195,10.3311,10.3079,10.3195,625900.0
2011-08-22 12:10:00,17.84,17.84,17.81,17.82,338600.0,10.3253,10.3253,10.3079,10.3137,338600.0
2011-08-22 12:15:00,17.82,17.82,17.78,17.82,331800.0,10.3137,10.3137,10.2905,10.3137,331800.0
2011-08-22 12:20:00,17.82,17.84,17.8,17.8,348600.0,10.3137,10.3253,10.3021,10.3021,348600.0
2011-08-22 12:25:00,17.8,17.84,17.79,17.8,360700.0,10.3021,10.3253,10.2963,10.3021,360700.0
2011-08-22 12:30:00,17.8,17.82,17.76,17.77,329300.0,10.3021,10.3137,10.279,10.2848,329300.0
2011-08-22 12:35:00,17.76,17.78,17.75,17.77,781600.0,10.279,10.2905,10.2732,10.2848,781600.0
2011-08-22 12:40:00,17.76,17.8,17.75,17.8,237500.0,10.279,10.3021,10.2732,10.3021,237500.0
2011-08-22 12:45:00,17.8,17.84,17.79,17.82,546400.0,10.3021,10.3253,10.2963,10.3137,546400.0
2011-08-22 12:50:00,17.82,17.84,17.79,17.84,251000.0,10.3137,10.3253,10.2963,10.3253,251000.0
2011-08-22 12:55:00,17.84,17.87,17.83,17.86,362600.0,10.3253,10.3426,10.3195,10.3368,362600.0
2011-08-22 13:00:00,17.86,17.87,17.83,17.87,526600.0,10.3368,10.3426,10.3195,10.3426,526600.0
2011-08-22 13:05:00,17.87,17.87,17.84,17.84,226000.0,10.3426,10.3426,10.3253,10.3253,226000.0
2011-08-22 13:10:00,17.85,17.85,17.82,17.82,456600.0,10.3311,10.3311,10.3137,10.3137,456600.0
2011-08-22 13:15:00,17.82,17.84,17.81,17.83,215700.0,10.3137,10.3253,10.3079,10.3195,215700.0
2011-08-22 13:20:00,17.83,17.84,17.81,17.81,459600.0,10.3195,10.3253,10.3079,10.3079,459600.0
2011-08-22 13:25:00,17.81,17.82,17.77,17.78,384900.0,10.3079,10.3137,10.2848,10.2905,384900.0
2011-08-22 13:30:00,17.78,17.8,17.72,17.73,564000.0,10.2905,10.3021,10.2558,10.2616,564000.0
2011-08-22 13:35:00,17.73,17.73,17.7,17.71,305200.0,10.2616,10.2616,10.2442,10.25,305200.0
2011-08-22 13:40:00,17.72,17.75,17.72,17.73,228300.0,10.2558,10.2732,10.2558,10.2616,228300.0
2011-08-22 13:45:00,17.73,17.74,17.7,17.73,294500.0,10.2616,10.2674,10.2442,10.2616,294500.0
2011-08-22 13:50:00,17.73,17.74,17.7,17.71,336900.0,10.2616,10.2674,10.2442,10.25,336900.0
2011-08-22 13:55:00,17.72,17.75,17.7,17.75,374500.0,10.2558,10.2732,10.2442,10.2732,374500.0
2011-08-22 14:00:00,17.75,17.77,17.73,17.73,265100.0,10.2732,10.2848,10.2616,10.2616,265100.0
2011-08-22 14:05:00,17.73,17.78,17.73,17.75,194400.0,10.2616,10.2905,10.2616,10.2732,194400.0
2011-08-22 14:10:00,17.76,17.79,17.76,17.79,248800.0,10.279,10.2963,10.279,10.2963,248800.0
2011-08-22 14:15:00,17.79,17.84,17.74,17.75,702100.0,10.2963,10.3253,10.2674,10.2732,702100.0
2011-08-22 14:20:00,17.76,17.8,17.75,17.77,276700.0,10.279,10.3021,10.2732,10.2848,276700.0
2011-08-22 14:25:00,17.77,17.79,17.74,17.76,228200.0,10.2848,10.2963,10.2674,10.279,228200.0
2011-08-22 14:30:00,17.76,17.77,17.72,17.73,281800.0,10.279,10.2848,10.2558,10.2616,281800.0
2011-08-22 14:35:00,17.73,17.75,17.69,17.71,562700.0,10.2616,10.2732,10.2385,10.25,562700.0
2011-08-22 14:40:00,17.71,17.71,17.68,17.7,644600.0,10.25,10.25,10.2327,10.2442,644600.0
2011-08-22 14:45:00,17.7,17.71,17.67,17.69,463700.0,10.2442,10.25,10.2269,10.2385,463700.0
2011-08-22 14:50:00,17.68,17.69,17.66,17.68,395700.0,10.2327,10.2385,10.2211,10.2327,395700.0
2011-08-22 14:55:00,17.68,17.68,17.65,17.66,404600.0,10.2327,10.2327,10.2153,10.2211,404600.0
2011-08-22 15:00:00,17.66,17.7,17.66,17.68,332300.0,10.2211,10.2442,10.2211,10.2327,332300.0
2011-08-22 15:05:00,17.68,17.73,17.68,17.7,350000.0,10.2327,10.2616,10.2327,10.2442,350000.0
2011-08-22 15:10:00,17.69,17.75,17.69,17.74,377100.0,10.2385,10.2732,10.2385,10.2674,377100.0
2011-08-22 15:15:00,17.74,17.75,17.73,17.73,270200.0,10.2674,10.2732,10.2616,10.2616,270200.0
2011-08-22 15:20:00,17.73,17.77,17.7,17.75,568700.0,10.2616,10.2848,10.2442,10.2732,568700.0
2011-08-22 15:25:00,17.76,17.77,17.71,17.75,556900.0,10.279,10.2848,10.25,10.2732,556900.0
2011-08-22 15:30:00,17.74,17.76,17.72,17.72,471600.0,10.2674,10.279,10.2558,10.2558,471600.0
2011-08-22 15:35:00,17.73,17.75,17.71,17.73,421000.0,10.2616,10.2732,10.25,10.2616,421000.0
2011-08-22 15:40:00,17.72,17.77,17.71,17.77,419600.0,10.2558,10.2848,10.25,10.2848,419600.0
2011-08-22 15:45:00,17.77,17.78,17.68,17.69,891600.0,10.2848,10.2905,10.2327,10.2385,891600.0
2011-08-22 15:50:00,17.69,17.7,17.62,17.64,1315100.0,10.2385,10.2442,10.1979,10.2095,1315100.0
2011-08-22 15:55:00,17.64,17.68,17.63,17.67,1444700.0,10.2095,10.2327,10.2037,10.2269,1444700.0
2011-08-23 09:30:00,17.88,17.89,17.83,17.85,1143100.0,10.3484,10.3542,10.3195,10.3311,1143100.0
2011-08-23 09:35:00,17.85,17.86,17.76,17.8,1012300.0,10.3311,10.3368,10.279,10.3021,1012300.0
2011-08-23 09:40:00,17.79,17.82,17.68,17.68,2094800.0,10.2963,10.3137,10.2327,10.2327,2094800.0
2011-08-23 09:45:00,17.68,17.75,17.67,17.75,810100.0,10.2327,10.2732,10.2269,10.2732,810100.0
2011-08-23 09:50:00,17.75,17.82,17.73,17.8,1115900.0,10.2732,10.3137,10.2616,10.3021,1115900.0
2011-08-23 09:55:00,17.81,17.84,17.77,17.77,652700.0,10.3079,10.3253,10.2848,10.2848,652700.0
2011-08-23 10:00:00,17.78,17.92,17.77,17.86,2096400.0,10.2905,10.3716,10.2848,10.3368,2096400.0
2011-08-23 10:05:00,17.86,17.93,17.84,17.88,821000.0,10.3368,10.3774,10.3253,10.3484,821000.0
2011-08-23 10:10:00,17.89,17.93,17.84,17.89,1415700.0,10.3542,10.3774,10.3253,10.3542,1415700.0
2011-08-23 10:15:00,17.9,17.9,17.82,17.82,765200.0,10.36,10.36,10.3137,10.3137,765200.0
2011-08-23 10:20:00,17.83,17.88,17.8,17.86,908600.0,10.3195,10.3484,10.3021,10.3368,908600.0
2011-08-23 10:25:00,17.87,17.93,17.86,17.89,528900.0,10.3426,10.3774,10.3368,10.3542,528900.0
2011-08-23 10:30:00,17.89,17.9,17.84,17.84,532100.0,10.3542,10.36,10.3253,10.3253,532100.0
2011-08-23 10:35:00,17.85,17.89,17.83,17.89,604300.0,10.3311,10.3542,10.3195,10.3542,604300.0
2011-08-23 10:40:00,17.89,17.96,17.89,17.91,738600.0,10.3542,10.3947,10.3542,10.3658,738600.0
2011-08-23 10:45:00,17.91,17.93,17.9,17.92,455600.0,10.3658,10.3774,10.36,10.3716,455600.0
2011-08-23 10:50:00,17.92,17.94,17.87,17.88,544100.0,10.3716,10.3831,10.3426,10.3484,544100.0
2011-08-23 10:55:00,17.88,17.92,17.85,17.85,600600.0,10.3484,10.3716,10.3311,10.3311,600600.0
2011-08-23 11:00:00,17.86,17.91,17.84,17.88,1026100.0,10.3368,10.3658,10.3253,10.3484,1026100.0
2011-08-23 11:05:00,17.88,17.93,17.86,17.93,900600.0,10.3484,10.3774,10.3368,10.3774,900600.0
2011-08-23 11:10:00,17.92,17.93,17.89,17.91,336300.0,10.3716,10.3774,10.3542,10.3658,336300.0
2011-08-23 11:15:00,17.91,17.95,17.91,17.95,661800.0,10.3658,10.3889,10.3658,10.3889,661800.0
2011-08-23 11:20:00,17.95,17.96,17.91,17.92,523400.0,10.3889,10.3947,10.3658,10.3716,523400.0
2011-08-23 11:25:00,17.93,17.97,17.92,17.97,504800.0,10.3774,10.4005,10.3716,10.4005,504800.0
2011-08-23 11:30:00,17.97,17.99,17.96,17.98,405200.0,10.4005,10.4121,10.3947,10.4063,405200.0
2011-08-23 11:35:00,17.97,18.04,17.97,18.04,449600.0,10.4005,10.441,10.4005,10.441,449600.0
2011-08-23 11:40:00,18.04,18.04,18.01,18.04,384200.0,10.441,10.441,10.4237,10.441,384200.0
2011-08-23 11:45:00,18.04,18.07,18.01,18.02,524100.0,10.441,10.4584,10.4237,10.4295,524100.0
2011-08-23 11:50:00,18.02,18.09,18.01,18.07,521200.0,10.4295,10.47,10.4237,10.4584,521200.0
2011-08-23 11:55:00,18.07,18.14,18.06,18.1,655300.0,10.4584,10.4989,10.4526,10.4758,655300.0
2011-08-23 12:00:00,18.1,18.1,18.05,18.07,274400.0,10.4758,10.4758,10.4468,10.4584,274400.0
2011-08-23 12:05:00,18.07,18.08,18.06,18.06,232600.0,10.4584,10.4642,10.4526,10.4526,232600.0
2011-08-23 12:10:00,18.07,18.08,18.04,18.06,312100.0,10.4584,10.4642,10.441,10.4526,312100.0
2011-08-23 12:15:00,18.06,18.06,18.03,18.03,152400.0,10.4526,10.4526,10.4352,10.4352,152400.0
2011-08-23 12:20:00,18.04,18.06,18.03,18.06,239800.0,10.441,10.4526,10.4352,10.4526,239800.0
2011-08-23 12:25:00,18.05,18.08,18.05,18.07,278300.0,10.4468,10.4642,10.4468,10.4584,278300.0
2011-08-23 12:30:00,18.07,18.1,18.06,18.07,194600.0,10.4584,10.4758,10.4526,10.4584,194600.0
2011-08-23 12:35:00,18.06,18.09,18.06,18.08,212100.0,10.4526,10.47,10.4526,10.4642,212100.0
2011-08-23 12:40:00,18.09,18.12,18.08,18.11,657800.0,10.47,10.4873,10.4642,10.4815,657800.0
2011-08-23 12:45:00,18.11,18.12,18.07,18.08,179900.0,10.4815,10.4873,10.4584,10.4642,179900.0
2011-08-23 12:50:00,18.08,18.15,18.08,18.14,303400.0,10.4642,10.5047,10.4642,10.4989,303400.0
2011-08-23 12:55:00,18.14,18.15,18.12,18.12,278400.0,10.4989,10.5047,10.4873,10.4873,278400.0
2011-08-23 13:00:00,18.12,18.15,18.11,18.12,390800.0,10.4873,10.5047,10.4815,10.4873,390800.0
2011-08-23 13:05:00,18.13,18.15,18.09,18.1,347200.0,10.4931,10.5047,10.47,10.4758,347200.0
2011-08-23 13:10:00,18.11,18.11,18.07,18.11,305700.0,10.4815,10.4815,10.4584,10.4815,305700.0
2011-08-23 13:15:00,18.1,18.13,18.08,18.09,256300.0,10.4758,10.4931,10.4642,10.47,256300.0
2011-08-23 13:20:00,18.09,18.12,18.08,18.08,211500.0,10.47,10.4873,10.4642,10.4642,211500.0
2011-08-23 13:25:00,18.08,18.1,18.06,18.1,428600.0,10.4642,10.4758,10.4526,10.4758,428600.0
2011-08-23 13:30:00,18.1,18.13,18.09,18.1,367600.0,10.4758,10.4931,10.47,10.4758,367600.0
2011-08-23 13:35:00,18.1,18.14,18.09,18.13,233000.0,10.4758,10.4989,10.47,10.4931,233000.0
2011-08-23 13:40:00,18.13,18.14,18.11,18.13,274000.0,10.4931,10.4989,10.4815,10.4931,274000.0
2011-08-23 13:45:00,18.13,18.16,18.12,18.16,230700.0,10.4931,10.5105,10.4873,10.5105,230700.0
2011-08-23 13:50:00,18.16,18.17,18.05,18.12,698100.0,10.5105,10.5163,10.4468,10.4873,698100.0
2011-08-23 13:55:00,18.12,18.12,18.05,18.11,1012200.0,10.4873,10.4873,10.4468,10.4815,1012200.0
2011-08-23 14:00:00,18.11,18.14,18.06,18.14,595800.0,10.4815,10.4989,10.4526,10.4989,595800.0
2011-08-23 14:05:00,18.14,18.15,18.1,18.11,413300.0,10.4989,10.5047,10.4758,10.4815,413300.0
2011-08-23 14:10:00,18.12,18.12,18.04,18.06,316700.0,10.4873,10.4873,10.441,10.4526,316700.0
2011-08-23 14:15:00,18.06,18.1,18.05,18.07,710600.0,10.4526,10.4758,10.4468,10.4584,710600.0
2011-08-23 14:20:00,18.07,18.08,18.03,18.05,414200.0,10.4584,10.4642,10.4352,10.4468,414200.0
2011-08-23 14:25:00,18.04,18.1,18.04,18.09,613100.0,10.441,10.4758,10.441,10.47,613100.0
2011-08-23 14:30:00,18.09,18.11,18.07,18.08,748900.0,10.47,10.4815,10.4584,10.4642,748900.0
2011-08-23 14:35:00,18.09,18.11,18.05,18.08,551500.0,10.47,10.4815,10.4468,10.4642,551500.0
2011-08-23 14:40:00,18.09,18.09,18.05,18.07,245000.0,10.47,10.47,10.4468,10.4584,245000.0
2011-08-23 14:45:00,18.08,18.11,18.07,18.1,236200.0,10.4642,10.4815,10.4584,10.4758,236200.0
2011-08-23 14:50:00,18.11,18.13,18.09,18.13,456000.0,10.4815,10.4931,10.47,10.4931,456000.0
2011-08-23 14:55:00,18.13,18.15,18.12,18.14,381000.0,10.4931,10.5047,10.4873,10.4989,381000.0
2011-08-23 15:00:00,18.14,18.26,18.14,18.23,1143800.0,10.4989,10.5684,10.4989,10.551,1143800.0
2011-08-23 15:05:00,18.22,18.28,18.19,18.27,584200.0,10.5452,10.5799,10.5278,10.5741,584200.0
2011-08-23 15:10:00,18.27,18.3,18.24,18.28,734500.0,10.5741,10.5915,10.5568,10.5799,734500.0
2011-08-23 15:15:00,18.28,18.28,18.21,18.22,435900.0,10.5799,10.5799,10.5394,10.5452,435900.0
2011-08-23 15:20:00,18.22,18.25,18.21,18.21,378700.0,10.5452,10.5626,10.5394,10.5394,378700.0
2011-08-23 15:25:00,18.21,18.25,18.14,18.16,885800.0,10.5394,10.5626,10.4989,10.5105,885800.0
2011-08-23 15:30:00,18.16,18.17,18.12,18.13,349500.0,10.5105,10.5163,10.4873,10.4931,349500.0
2011-08-23 15:35:00,18.13,18.18,18.13,18.17,380200.0,10.4931,10.5221,10.4931,10.5163,380200.0
2011-08-23 15:40:00,18.17,18.2,18.14,18.17,720600.0,10.5163,10.5336,10.4989,10.5163,720600.0
2011-08-23 15:45:00,18.17,18.19,18.15,18.17,645300.0,10.5163,10.5278,10.5047,10.5163,645300.0
2011-08-23 15:50:00,18.17,18.17,18.11,18.15,910100.0,10.5163,10.5163,10.4815,10.5047,910100.0
2011-08-23 15:55:00,18.14,18.23,18.14,18.23,2734800.0,10.4989,10.551,10.4989,10.551,2734800.0
2011-08-24 09:30:00,18.24,18.29,18.19,18.28,1053300.0,10.5568,10.5857,10.5278,10.5799,1053300.0
2011-08-24 09:35:00,18.28,18.3,18.26,18.26,715300.0,10.5799,10.5915,10.5684,10.5684,715300.0
2011-08-24 09:40:00,18.26,18.28,18.23,18.25,331400.0,10.5684,10.5799,10.551,10.5626,331400.0
2011-08-24 09:45:00,18.26,18.3,18.24,18.29,567800.0,10.5684,10.5915,10.5568,10.5857,567800.0
2011-08-24 09:50:00,18.29,18.31,18.26,18.31,534200.0,10.5857,10.5973,10.5684,10.5973,534200.0
2011-08-24 09:55:00,18.3,18.37,18.29,18.37,803400.0,10.5915,10.632,10.5857,10.632,803400.0
2011-08-24 10:00:00,18.36,18.4,18.32,18.37,733700.0,10.6262,10.6494,10.6031,10.632,733700.0
2011-08-24 10:05:00,18.36,18.4,18.32,18.35,722100.0,10.6262,10.6494,10.6031,10.6204,722100.0
2011-08-24 10:10:00,18.35,18.39,18.35,18.36,480800.0,10.6204,10.6436,10.6204,10.6262,480800.0
2011-08-24 10:15:00,18.36,18.38,18.31,18.36,552700.0,10.6262,10.6378,10.5973,10.6262,552700.0
2011-08-24 10:20:00,18.36,18.36,18.3,18.34,446400.0,10.6262,10.6262,10.5915,10.6147,446400.0
2011-08-24 10:25:00,18.34,18.35,18.32,18.32,307000.0,10.6147,10.6204,10.6031,10.6031,307000.0
2011-08-24 10:30:00,18.33,18.36,18.3,18.31,439800.0,10.6089,10.6262,10.5915,10.5973,439800.0
2011-08-24 10:35:00,18.32,18.38,18.31,18.35,457900.0,10.6031,10.6378,10.5973,10.6204,457900.0
2011-08-24 10:40:00,18.34,18.36,18.32,18.34,238500.0,10.6147,10.6262,10.6031,10.6147,238500.0
2011-08-24 10:45:00,18.34,18.34,18.26,18.26,352900.0,10.6147,10.6147,10.5684,10.5684,352900.0
2011-08-24 10:50:00,18.27,18.31,18.25,18.27,346400.0,10.5741,10.5973,10.5626,10.5741,346400.0
2011-08-24 10:55:00,18.27,18.28,18.23,18.23,600600.0,10.5741,10.5799,10.551,10.551,600600.0
2011-08-24 11:00:00,18.23,18.25,18.19,18.22,850700.0,10.551,10.5626,10.5278,10.5452,850700.0
2011-08-24 11:05:00,18.22,18.26,18.22,18.24,292000.0,10.5452,10.5684,10.5452,10.5568,292000.0
2011-08-24 11:10:00,18.24,18.26,18.21,18.26,265000.0,10.5568,10.5684,10.5394,10.5684,265000.0
2011-08-24 11:15:00,18.25,18.25,18.19,18.2,216500.0,10.5626,10.5626,10.5278,10.5336,216500.0
2011-08-24 11:20:00,18.2,18.25,18.19,18.24,290100.0,10.5336,10.5626,10.5278,10.5568,290100.0
2011-08-24 11:25:00,18.23,18.26,18.22,18.25,442900.0,10.551,10.5684,10.5452,10.5626,442900.0
2011-08-24 11:30:00,18.25,18.29,18.24,18.29,691900.0,10.5626,10.5857,10.5568,10.5857,691900.0
2011-08-24 11:35:00,18.29,18.34,18.29,18.34,697400.0,10.5857,10.6147,10.5857,10.6147,697400.0
2011-08-24 11:40:00,18.33,18.34,18.28,18.28,564300.0,10.6089,10.6147,10.5799,10.5799,564300.0
2011-08-24 11:45:00,18.28,18.29,18.23,18.26,585400.0,10.5799,10.5857,10.551,10.5684,585400.0
2011-08-24 11:50:00,18.26,18.29,18.24,18.25,842500.0,10.5684,10.5857,10.5568,10.5626,842500.0
2011-08-24 11:55:00,18.25,18.25,18.19,18.2,615900.0,10.5626,10.5626,10.5278,10.5336,615900.0
2011-08-24 12:00:00,18.19,18.2,18.14,18.15,441800.0,10.5278,10.5336,10.4989,10.5047,441800.0
2011-08-24 12:05:00,18.16,18.18,18.15,18.16,124600.0,10.5105,10.5221,10.5047,10.5105,124600.0
2011-08-24 12:10:00,18.16,18.18,18.14,18.16,217900.0,10.5105,10.5221,10.4989,10.5105,217900.0
2011-08-24 12:15:00,18.17,18.19,18.15,18.15,236100.0,10.5163,10.5278,10.5047,10.5047,236100.0
2011-08-24 12:20:00,18.15,18.16,18.14,18.14,361900.0,10.5047,10.5105,10.4989,10.4989,361900.0
2011-08-24 12:25:00,18.14,18.15,18.12,18.14,205400.0,10.4989,10.5047,10.4873,10.4989,205400.0
2011-08-24 12:30:00,18.15,18.16,18.13,18.15,217200.0,10.5047,10.5105,10.4931,10.5047,217200.0
2011-08-24 12:35:00,18.14,18.15,18.14,18.14,159400.0,10.4989,10.5047,10.4989,10.4989,159400.0
2011-08-24 12:40:00,18.14,18.17,18.13,18.16,239900.0,10.4989,10.5163,10.4931,10.5105,239900.0
2011-08-24 12:45:00,18.16,18.16,18.12,18.14,166500.0,10.5105,10.5105,10.4873,10.4989,166500.0
2011-08-24 12:50:00,18.15,18.19,18.14,18.18,388900.0,10.5047,10.5278,10.4989,10.5221,388900.0
2011-08-24 12:55:00,18.18,18.22,18.18,18.21,288000.0,10.5221,10.5452,10.5221,10.5394,288000.0
2011-08-24 13:00:00,18.21,18.22,18.18,18.2,403200.0,10.5394,10.5452,10.5221,10.5336,403200.0
2011-08-24 13:05:00,18.2,18.22,18.19,18.2,338000.0,10.5336,10.5452,10.5278,10.5336,338000.0
2011-08-24 13:10:00,18.2,18.23,18.2,18.22,279400.0,10.5336,10.551,10.5336,10.5452,279400.0
2011-08-24 13:15:00,18.22,18.26,18.21,18.25,415200.0,10.5452,10.5684,10.5394,10.5626,415200.0
2011-08-24 13:20:00,18.24,18.29,18.23,18.27,439000.0,10.5568,10.5857,10.551,10.5741,439000.0
2011-08-24 13:25:00,18.27,18.28,18.25,18.25,323900.0,10.5741,10.5799,10.5626,10.5626,323900.0
2011-08-24 13:30:00,18.25,18.26,18.2,18.21,368100.0,10.5626,10.5684,10.5336,10.5394,368100.0
2011-08-24 13:35:00,18.21,18.23,18.19,18.21,544900.0,10.5394,10.551,10.5278,10.5394,544900.0
2011-08-24 13:40:00,18.21,18.21,18.18,18.2,203300.0,10.5394,10.5394,10.5221,10.5336,203300.0
2011-08-24 13:45:00,18.2,18.22,18.17,18.22,429400.0,10.5336,10.5452,10.5163,10.5452,429400.0
2011-08-24 13:50:00,18.22,18.22,18.2,18.22,284700.0,10.5452,10.5452,10.5336,10.5452,284700.0
2011-08-24 13:55:00,18.22,18.27,18.21,18.27,332700.0,10.5452,10.5741,10.5394,10.5741,332700.0
2011-08-24 14:00:00,18.27,18.27,18.23,18.25,206800.0,10.5741,10.5741,10.551,10.5626,206800.0
2011-08-24 14:05:00,18.25,18.27,18.23,18.25,234500.0,10.5626,10.5741,10.551,10.5626,234500.0
2011-08-24 14:10:00,18.26,18.28,18.26,18.28,203600.0,10.5684,10.5799,10.5684,10.5799,203600.0
2011-08-24 14:15:00,18.28,18.28,18.22,18.23,370000.0,10.5799,10.5799,10.5452,10.551,370000.0
2011-08-24 14:20:00,18.24,18.24,18.2,18.21,345600.0,10.5568,10.5568,10.5336,10.5394,345600.0
2011-08-24 14:25:00,18.21,18.21,18.18,18.2,563100.0,10.5394,10.5394,10.5221,10.5336,563100.0
2011-08-24 14:30:00,18.2,18.21,18.18,18.21,256400.0,10.5336,10.5394,10.5221,10.5394,256400.0
2011-08-24 14:35:00,18.21,18.21,18.17,18.2,193900.0,10.5394,10.5394,10.5163,10.5336,193900.0
2011-08-24 14:40:00,18.2,18.22,18.18,18.21,288300.0,10.5336,10.5452,10.5221,10.5394,288300.0
2011-08-24 14:45:00,18.22,18.23,18.21,18.21,145700.0,10.5452,10.551,10.5394,10.5394,145700.0
2011-08-24 14:50:00,18.22,18.25,18.2,18.24,280700.0,10.5452,10.5626,10.5336,10.5568,280700.0
2011-08-24 14:55:00,18.24,18.27,18.22,18.26,1374100.0,10.5568,10.5741,10.5452,10.5684,1374100.0
2011-08-24 15:00:00,18.26,18.27,18.23,18.26,799600.0,10.5684,10.5741,10.551,10.5684,799600.0
2011-08-24 15:05:00,18.26,18.27,18.21,18.22,529300.0,10.5684,10.5741,10.5394,10.5452,529300.0
2011-08-24 15:10:00,18.23,18.28,18.22,18.27,296000.0,10.551,10.5799,10.5452,10.5741,296000.0
2011-08-24 15:15:00,18.27,18.31,18.27,18.3,574000.0,10.5741,10.5973,10.5741,10.5915,574000.0
2011-08-24 15:20:00,18.3,18.33,18.28,18.31,448900.0,10.5915,10.6089,10.5799,10.5973,448900.0
2011-08-24 15:25:00,18.31,18.33,18.3,18.33,349900.0,10.5973,10.6089,10.5915,10.6089,349900.0
2011-08-24 15:30:00,18.33,18.37,18.32,18.37,750400.0,10.6089,10.632,10.6031,10.632,750400.0
2011-08-24 15:35:00,18.37,18.38,18.33,18.34,879000.0,10.632,10.6378,10.6089,10.6147,879000.0
2011-08-24 15:40:00,18.34,18.41,18.33,18.41,871500.0,10.6147,10.6552,10.6089,10.6552,871500.0
2011-08-24 15:45:00,18.41,18.42,18.34,18.35,1018400.0,10.6552,10.661,10.6147,10.6204,1018400.0
2011-08-24 15:50:00,18.34,18.37,18.34,18.36,881400.0,10.6147,10.632,10.6147,10.6262,881400.0
2011-08-24 15:55:00,18.36,18.38,18.34,18.37,1505300.0,10.6262,10.6378,10.6147,10.632,1505300.0
2011-08-25 09:30:00,18.21,18.26,18.05,18.15,1641100.0,10.5394,10.5684,10.4468,10.5047,1641100.0
2011-08-25 09:35:00,18.15,18.23,18.12,18.19,899700.0,10.5047,10.551,10.4873,10.5278,899700.0
2011-08-25 09:40:00,18.18,18.29,18.18,18.27,840700.0,10.5221,10.5857,10.5221,10.5741,840700.0
2011-08-25 09:45:00,18.26,18.28,18.21,18.23,762900.0,10.5684,10.5799,10.5394,10.551,762900.0
2011-08-25 09:50:00,18.23,18.24,18.18,18.2,1055800.0,10.551,10.5568,10.5221,10.5336,1055800.0
2011-08-25 09:55:00,18.21,18.23,18.18,18.19,1095200.0,10.5394,10.551,10.5221,10.5278,1095200.0
2011-08-25 10:00:00,18.19,18.19,18.09,18.13,973300.0,10.5278,10.5278,10.47,10.4931,973300.0
2011-08-25 10:05:00,18.13,18.23,18.13,18.22,587100.0,10.4931,10.551,10.4931,10.5452,587100.0
2011-08-25 10:10:00,18.23,18.23,18.18,18.21,501900.0,10.551,10.551,10.5221,10.5394,501900.0
2011-08-25 10:15:00,18.21,18.22,18.14,18.16,558600.0,10.5394,10.5452,10.4989,10.5105,558600.0
2011-08-25 10:20:00,18.15,18.16,18.06,18.13,963500.0,10.5047,10.5105,10.4526,10.4931,963500.0
2011-08-25 10:25:00,18.12,18.14,18.04,18.13,1240200.0,10.4873,10.4989,10.441,10.4931,1240200.0
2011-08-25 10:30:00,18.14,18.2,18.13,18.17,1201900.0,10.4989,10.5336,10.4931,10.5163,1201900.0
2011-08-25 10:35:00,18.16,18.17,18.08,18.09,501000.0,10.5105,10.5163,10.4642,10.47,501000.0
2011-08-25 10:40:00,18.1,18.14,18.08,18.09,307200.0,10.4758,10.4989,10.4642,10.47,307200.0
2011-08-25 10:45:00,18.1,18.11,18.06,18.07,737600.0,10.4758,10.4815,10.4526,10.4584,737600.0
2011-08-25 10:50:00,18.07,18.16,18.06,18.13,760600.0,10.4584,10.5105,10.4526,10.4931,760600.0
2011-08-25 10:55:00,18.12,18.2,18.12,18.18,643700.0,10.4873,10.5336,10.4873,10.5221,643700.0
2011-08-25 11:00:00,18.17,18.21,18.16,18.17,445100.0,10.5163,10.5394,10.5105,10.5163,445100.0
2011-08-25 11:05:00,18.17,18.18,18.1,18.11,426900.0,10.5163,10.5221,10.4758,10.4815,426900.0
2011-08-25 11:10:00,18.1,18.2,18.09,18.18,693700.0,10.4758,10.5336,10.47,10.5221,693700.0
2011-08-25 11:15:00,18.17,18.24,18.17,18.21,393400.0,10.5163,10.5568,10.5163,10.5394,393400.0
2011-08-25 11:20:00,18.22,18.25,18.2,18.25,697800.0,10.5452,10.5626,10.5336,10.5626,697800.0
2011-08-25 11:25:00,18.25,18.26,18.19,18.2,403200.0,10.5626,10.5684,10.5278,10.5336,403200.0
2011-08-25 11:30:00,18.2,18.26,18.2,18.23,528700.0,10.5336,10.5684,10.5336,10.551,528700.0
2011-08-25 11:35:00,18.23,18.24,18.16,18.16,195200.0,10.551,10.5568,10.5105,10.5105,195200.0
2011-08-25 11:40:00,18.16,18.17,18.11,18.12,386800.0,10.5105,10.5163,10.4815,10.4873,386800.0
2011-08-25 11:45:00,18.12,18.13,18.09,18.12,312600.0,10.4873,10.4931,10.47,10.4873,312600.0
2011-08-25 11:50:00,18.12,18.14,18.1,18.12,525900.0,10.4873,10.4989,10.4758,10.4873,525900.0
2011-08-25 11:55:00,18.12,18.15,18.11,18.11,296100.0,10.4873,10.5047,10.4815,10.4815,296100.0
2011-08-25 12:00:00,18.11,18.14,18.11,18.12,181000.0,10.4815,10.4989,10.4815,10.4873,181000.0
2011-08-25 12:05:00,18.13,18.13,18.07,18.09,459300.0,10.4931,10.4931,10.4584,10.47,459300.0
2011-08-25 12:10:00,18.09,18.1,18.08,18.09,238800.0,10.47,10.4758,10.4642,10.47,238800.0
2011-08-25 12:15:00,18.09,18.1,18.05,18.06,399900.0,10.47,10.4758,10.4468,10.4526,399900.0
2011-08-25 12:20:00,18.05,18.06,18.01,18.02,366600.0,10.4468,10.4526,10.4237,10.4295,366600.0
2011-08-25 12:25:00,18.02,18.03,17.99,18.0,1017700.0,10.4295,10.4352,10.4121,10.4179,1017700.0
2011-08-25 12:30:00,18.0,18.0,17.92,17.93,1028900.0,10.4179,10.4179,10.3716,10.3774,1028900.0
2011-08-25 12:35:00,17.94,17.96,17.91,17.95,360700.0,10.3831,10.3947,10.3658,10.3889,360700.0
2011-08-25 12:40:00,17.96,17.96,17.92,17.92,388200.0,10.3947,10.3947,10.3716,10.3716,388200.0
2011-08-25 12:45:00,17.93,17.93,17.89,17.91,704800.0,10.3774,10.3774,10.3542,10.3658,704800.0
2011-08-25 12:50:00,17.92,17.93,17.89,17.93,545000.0,10.3716,10.3774,10.3542,10.3774,545000.0
2011-08-25 12:55:00,17.92,17.95,17.91,17.92,439400.0,10.3716,10.3889,10.3658,10.3716,439400.0
2011-08-25 13:00:00,17.93,17.94,17.91,17.92,497400.0,10.3774,10.3831,10.3658,10.3716,497400.0
2011-08-25 13:05:00,17.93,17.94,17.88,17.88,571800.0,10.3774,10.3831,10.3484,10.3484,571800.0
2011-08-25 13:10:00,17.88,17.92,17.88,17.89,268200.0,10.3484,10.3716,10.3484,10.3542,268200.0
2011-08-25 13:15:00,17.89,17.93,17.86,17.92,494100.0,10.3542,10.3774,10.3368,10.3716,494100.0
2011-08-25 13:20:00,17.92,17.98,17.92,17.96,226600.0,10.3716,10.4063,10.3716,10.3947,226600.0
2011-08-25 13:25:00,17.97,18.01,17.97,18.0,602500.0,10.4005,10.4237,10.4005,10.4179,602500.0
2011-08-25 13:30:00,18.0,18.01,17.97,17.99,695400.0,10.4179,10.4237,10.4005,10.4121,695400.0
2011-08-25 13:35:00,17.99,18.02,17.97,18.01,330100.0,10.4121,10.4295,10.4005,10.4237,330100.0
2011-08-25 13:40:00,18.02,18.02,17.98,17.99,322700.0,10.4295,10.4295,10.4063,10.4121,322700.0
2011-08-25 13:45:00,17.99,18.01,17.95,17.97,521500.0,10.4121,10.4237,10.3889,10.4005,521500.0
2011-08-25 13:50:00,17.97,18.0,17.96,17.98,137800.0,10.4005,10.4179,10.3947,10.4063,137800.0
2011-08-25 13:55:00,17.98,18.01,17.97,17.99,511200.0,10.4063,10.4237,10.4005,10.4121,511200.0
2011-08-25 14:00:00,17.98,17.99,17.94,17.97,640600.0,10.4063,10.4121,10.3831,10.4005,640600.0
2011-08-25 14:05:00,17.97,17.98,17.92,17.93,533900.0,10.4005,10.4063,10.3716,10.3774,533900.0
2011-08-25 14:10:00,17.93,17.97,17.93,17.94,326700.0,10.3774,10.4005,10.3774,10.3831,326700.0
2011-08-25 14:15:00,17.94,18.0,17.94,18.0,416500.0,10.3831,10.4179,10.3831,10.4179,416500.0
2011-08-25 14:20:00,18.0,18.0,17.95,17.96,498100.0,10.4179,10.4179,10.3889,10.3947,498100.0
2011-08-25 14:25:00,17.96,17.99,17.94,17.96,577900.0,10.3947,10.4121,10.3831,10.3947,577900.0
2011-08-25 14:30:00,17.97,17.99,17.95,17.99,247700.0,10.4005,10.4121,10.3889,10.4121,247700.0
2011-08-25 14:35:00,17.99,18.02,17.98,18.0,658400.0,10.4121,10.4295,10.4063,10.4179,658400.0
2011-08-25 14:40:00,17.99,18.01,17.97,17.98,356400.0,10.4121,10.4237,10.4005,10.4063,356400.0
2011-08-25 14:45:00,17.97,18.0,17.96,17.96,305100.0,10.4005,10.4179,10.3947,10.3947,305100.0
2011-08-25 14:50:00,17.97,17.98,17.92,17.96,796900.0,10.4005,10.4063,10.3716,10.3947,796900.0
2011-08-25 14:55:00,17.96,17.96,17.93,17.93,269000.0,10.3947,10.3947,10.3774,10.3774,269000.0
2011-08-25 15:00:00,17.94,17.94,17.87,17.92,933100.0,10.3831,10.3831,10.3426,10.3716,933100.0
2011-08-25 15:05:00,17.92,17.95,17.92,17.94,1744800.0,10.3716,10.3889,10.3716,10.3831,1744800.0
2011-08-25 15:10:00,17.94,17.96,17.92,17.95,279800.0,10.3831,10.3947,10.3716,10.3889,279800.0
2011-08-25 15:15:00,17.94,18.01,17.93,18.01,580600.0,10.3831,10.4237,10.3774,10.4237,580600.0
2011-08-25 15:20:00,18.01,18.03,18.0,18.01,365900.0,10.4237,10.4352,10.4179,10.4237,365900.0
2011-08-25 15:25:00,18.0,18.01,17.96,17.96,468500.0,10.4179,10.4237,10.3947,10.3947,468500.0
2011-08-25 15:30:00,17.96,17.98,17.93,17.94,581100.0,10.3947,10.4063,10.3774,10.3831,581100.0
2011-08-25 15:35:00,17.94,17.96,17.91,17.94,443500.0,10.3831,10.3947,10.3658,10.3831,443500.0
2011-08-25 15:40:00,17.94,17.95,17.9,17.92,663400.0,10.3831,10.3889,10.36,10.3716,663400.0
2011-08-25 15:45:00,17.92,17.98,17.91,17.98,780200.0,10.3716,10.4063,10.3658,10.4063,780200.0
2011-08-25 15:50:00,17.98,17.99,17.92,17.95,1180500.0,10.4063,10.4121,10.3716,10.3889,1180500.0
2011-08-25 15:55:00,17.95,17.99,17.94,17.96,1872800.0,10.3889,10.4121,10.3831,10.3947,1872800.0
2011-08-26 09:30:00,17.81,17.88,17.78,17.88,757200.0,10.3079,10.3484,10.2905,10.3484,757200.0
2011-08-26 09:35:00,17.87,17.89,17.79,17.8,550100.0,10.3426,10.3542,10.2963,10.3021,550100.0
2011-08-26 09:40:00,17.79,17.81,17.75,17.78,534300.0,10.2963,10.3079,10.2732,10.2905,534300.0
2011-08-26 09:45:00,17.77,17.8,17.71,17.8,619700.0,10.2848,10.3021,10.25,10.3021,619700.0
2011-08-26 09:50:00,17.8,17.82,17.75,17.75,1194300.0,10.3021,10.3137,10.2732,10.2732,1194300.0
2011-08-26 09:55:00,17.76,17.85,17.76,17.84,592000.0,10.279,10.3311,10.279,10.3253,592000.0
2011-08-26 10:00:00,17.85,17.85,17.62,17.63,2302600.0,10.3311,10.3311,10.1979,10.2037,2302600.0
2011-08-26 10:05:00,17.63,17.68,17.51,17.63,1238900.0,10.2037,10.2327,10.1343,10.2037,1238900.0
2011-08-26 10:10:00,17.64,17.68,17.58,17.59,936300.0,10.2095,10.2327,10.1748,10.1806,936300.0
2011-08-26 10:15:00,17.6,17.65,17.59,17.63,781300.0,10.1864,10.2153,10.1806,10.2037,781300.0
2011-08-26 10:20:00,17.62,17.78,17.62,17.75,1034400.0,10.1979,10.2905,10.1979,10.2732,1034400.0
2011-08-26 10:25:00,17.75,17.86,17.75,17.77,863300.0,10.2732,10.3368,10.2732,10.2848,863300.0
2011-08-26 10:30:00,17.76,17.77,17.68,17.7,993300.0,10.279,10.2848,10.2327,10.2442,993300.0
2011-08-26 10:35:00,17.7,17.75,17.69,17.71,522500.0,10.2442,10.2732,10.2385,10.25,522500.0
2011-08-26 10:40:00,17.71,17.8,17.69,17.8,565100.0,10.25,10.3021,10.2385,10.3021,565100.0
2011-08-26 10:45:00,17.8,17.97,17.78,17.9,945400.0,10.3021,10.4005,10.2905,10.36,945400.0
2011-08-26 10:50:00,17.9,17.92,17.86,17.88,626500.0,10.36,10.3716,10.3368,10.3484,626500.0
2011-08-26 10:55:00,17.88,17.9,17.84,17.87,765000.0,10.3484,10.36,10.3253,10.3426,765000.0
2011-08-26 11:00:00,17.87,17.94,17.84,17.92,874700.0,10.3426,10.3831,10.3253,10.3716,874700.0
2011-08-26 11:05:00,17.91,17.99,17.91,17.97,500700.0,10.3658,10.4121,10.3658,10.4005,500700.0
2011-08-26 11:10:00,17.97,18.06,17.95,18.02,906200.0,10.4005,10.4526,10.3889,10.4295,906200.0
2011-08-26 11:15:00,18.01,18.1,17.99,18.01,1223300.0,10.4237,10.4758,10.4121,10.4237,1223300.0
2011-08-26 11:20:00,18.01,18.02,17.95,17.96,479400.0,10.4237,10.4295,10.3889,10.3947,479400.0
2011-08-26 11:25:00,17.95,18.02,17.94,17.96,457700.0,10.3889,10.4295,10.3831,10.3947,457700.0
2011-08-26 11:30:00,17.96,18.02,17.96,18.02,310000.0,10.3947,10.4295,10.3947,10.4295,310000.0
2011-08-26 11:35:00,18.02,18.06,18.02,18.04,529800.0,10.4295,10.4526,10.4295,10.441,529800.0
2011-08-26 11:40:00,18.04,18.06,18.02,18.04,326400.0,10.441,10.4526,10.4295,10.441,326400.0
2011-08-26 11:45:00,18.04,18.12,18.03,18.06,385000.0,10.441,10.4873,10.4352,10.4526,385000.0
2011-08-26 11:50:00,18.07,18.13,18.05,18.13,331400.0,10.4584,10.4931,10.4468,10.4931,331400.0
2011-08-26 11:55:00,18.13,18.15,18.11,18.13,597800.0,10.4931,10.5047,10.4815,10.4931,597800.0
2011-08-26 12:00:00,18.13,18.22,18.13,18.21,596800.0,10.4931,10.5452,10.4931,10.5394,596800.0
2011-08-26 12:05:00,18.22,18.25,18.2,18.23,708200.0,10.5452,10.5626,10.5336,10.551,708200.0
2011-08-26 12:10:00,18.24,18.28,18.19,18.21,733700.0,10.5568,10.5799,10.5278,10.5394,733700.0
2011-08-26 12:15:00,18.21,18.23,18.19,18.2,282100.0,10.5394,10.551,10.5278,10.5336,282100.0
2011-08-26 12:20:00,18.2,18.23,18.18,18.18,379800.0,10.5336,10.551,10.5221,10.5221,379800.0
2011-08-26 12:25:00,18.19,18.24,18.16,18.24,488700.0,10.5278,10.5568,10.5105,10.5568,488700.0
2011-08-26 12:30:00,18.25,18.25,18.17,18.18,236400.0,10.5626,10.5626,10.5163,10.5221,236400.0
2011-08-26 12:35:00,18.18,18.19,18.14,18.18,292100.0,10.5221,10.5278,10.4989,10.5221,292100.0
2011-08-26 12:40:00,18.17,18.21,18.16,18.17,232600.0,10.5163,10.5394,10.5105,10.5163,232600.0
2011-08-26 12:45:00,18.17,18.17,18.14,18.16,251500.0,10.5163,10.5163,10.4989,10.5105,251500.0
2011-08-26 12:50:00,18.16,18.2,18.14,18.17,674600.0,10.5105,10.5336,10.4989,10.5163,674600.0
2011-08-26 12:55:00,18.16,18.21,18.16,18.21,198000.0,10.5105,10.5394,10.5105,10.5394,198000.0
2011-08-26 13:00:00,18.21,18.23,18.19,18.22,545300.0,10.5394,10.551,10.5278,10.5452,545300.0
2011-08-26 13:05:00,18.22,18.28,18.21,18.26,457400.0,10.5452,10.5799,10.5394,10.5684,457400.0
2011-08-26 13:10:00,18.26,18.28,18.24,18.28,244800.0,10.5684,10.5799,10.5568,10.5799,244800.0
2011-08-26 13:15:00,18.28,18.31,18.26,18.27,463500.0,10.5799,10.5973,10.5684,10.5741,463500.0
2011-08-26 13:20:00,18.27,18.3,18.25,18.3,307700.0,10.5741,10.5915,10.5626,10.5915,307700.0
2011-08-26 13:25:00,18.3,18.32,18.3,18.31,355900.0,10.5915,10.6031,10.5915,10.5973,355900.0
2011-08-26 13:30:00,18.31,18.32,18.28,18.28,222600.0,10.5973,10.6031,10.5799,10.5799,222600.0
2011-08-26 13:35:00,18.29,18.3,18.27,18.28,213300.0,10.5857,10.5915,10.5741,10.5799,213300.0
2011-08-26 13:40:00,18.29,18.32,18.27,18.28,316500.0,10.5857,10.6031,10.5741,10.5799,316500.0
2011-08-26 13:45:00,18.29,18.31,18.26,18.27,193200.0,10.5857,10.5973,10.5684,10.5741,193200.0
2011-08-26 13:50:00,18.27,18.27,18.22,18.25,262600.0,10.5741,10.5741,10.5452,10.5626,262600.0
2011-08-26 13:55:00,18.25,18.28,18.24,18.25,333400.0,10.5626,10.5799,10.5568,10.5626,333400.0
2011-08-26 14:00:00,18.25,18.28,18.24,18.25,293600.0,10.5626,10.5799,10.5568,10.5626,293600.0
2011-08-26 14:05:00,18.25,18.26,18.2,18.21,279800.0,10.5626,10.5684,10.5336,10.5394,279800.0
2011-08-26 14:10:00,18.21,18.23,18.19,18.2,198200.0,10.5394,10.551,10.5278,10.5336,198200.0
2011-08-26 14:15:00,18.2,18.21,18.18,18.21,234000.0,10.5336,10.5394,10.5221,10.5394,234000.0
2011-08-26 14:20:00,18.21,18.23,18.2,18.22,259200.0,10.5394,10.551,10.5336,10.5452,259200.0
2011-08-26 14:25:00,18.22,18.23,18.16,18.19,296700.0,10.5452,10.551,10.5105,10.5278,296700.0
2011-08-26 14:30:00,18.19,18.21,18.18,18.21,235400.0,10.5278,10.5394,10.5221,10.5394,235400.0
2011-08-26 14:35:00,18.21,18.21,18.16,18.18,173800.0,10.5394,10.5394,10.5105,10.5221,173800.0
2011-08-26 14:40:00,18.18,18.21,18.18,18.2,336300.0,10.5221,10.5394,10.5221,10.5336,336300.0
2011-08-26 14:45:00,18.19,18.23,18.18,18.21,258100.0,10.5278,10.551,10.5221,10.5394,258100.0
2011-08-26 14:50:00,18.2,18.23,18.2,18.2,263700.0,10.5336,10.551,10.5336,10.5336,263700.0
2011-08-26 14:55:00,18.2,18.22,18.18,18.21,173000.0,10.5336,10.5452,10.5221,10.5394,173000.0
2011-08-26 15:00:00,18.22,18.22,18.17,18.17,279600.0,10.5452,10.5452,10.5163,10.5163,279600.0
2011-08-26 15:05:00,18.17,18.18,18.12,18.12,397000.0,10.5163,10.5221,10.4873,10.4873,397000.0
2011-08-26 15:10:00,18.12,18.14,18.09,18.12,367100.0,10.4873,10.4989,10.47,10.4873,367100.0
2011-08-26 15:15:00,18.13,18.13,18.07,18.09,367300.0,10.4931,10.4931,10.4584,10.47,367300.0
2011-08-26 15:20:00,18.09,18.12,18.08,18.09,281500.0,10.47,10.4873,10.4642,10.47,281500.0
2011-08-26 15:25:00,18.08,18.14,18.07,18.13,421200.0,10.4642,10.4989,10.4584,10.4931,421200.0
2011-08-26 15:30:00,18.13,18.19,18.12,18.18,735300.0,10.4931,10.5278,10.4873,10.5221,735300.0
2011-08-26 15:35:00,18.18,18.2,18.15,18.18,546000.0,10.5221,10.5336,10.5047,10.5221,546000.0
2011-08-26 15:40:00,18.19,18.22,18.18,18.21,576600.0,10.5278,10.5452,10.5221,10.5394,576600.0
2011-08-26 15:45:00,18.21,18.22,18.17,18.19,911500.0,10.5394,10.5452,10.5163,10.5278,911500.0
2011-08-26 15:50:00,18.19,18.22,18.17,18.22,985900.0,10.5278,10.5452,10.5163,10.5452,985900.0
2011-08-26 15:55:00,18.22,18.25,18.21,18.21,2001000.0,10.5452,10.5626,10.5394,10.5394,2001000.0
2011-08-29 09:30:00,18.76,18.77,18.61,18.7,3181100.0,10.8577,10.8635,10.7709,10.823,3181100.0
2011-08-29 09:35:00,18.71,18.78,18.69,18.77,1071400.0,10.8288,10.8693,10.8172,10.8635,1071400.0
2011-08-29 09:40:00,18.78,18.88,18.77,18.83,1391400.0,10.8693,10.9272,10.8635,10.8983,1391400.0
2011-08-29 09:45:00,18.82,18.87,18.78,18.83,1356400.0,10.8925,10.9214,10.8693,10.8983,1356400.0
2011-08-29 09:50:00,18.83,18.89,18.82,18.89,1203200.0,10.8983,10.933,10.8925,10.933,1203200.0
2011-08-29 09:55:00,18.88,18.92,18.87,18.9,1076400.0,10.9272,10.9503,10.9214,10.9388,1076400.0
2011-08-29 10:00:00,18.9,18.92,18.81,18.81,941600.0,10.9388,10.9503,10.8867,10.8867,941600.0
2011-08-29 10:05:00,18.81,18.86,18.78,18.84,676000.0,10.8867,10.9156,10.8693,10.904,676000.0
2011-08-29 10:10:00,18.85,18.85,18.81,18.82,362300.0,10.9098,10.9098,10.8867,10.8925,362300.0
2011-08-29 10:15:00,18.82,18.84,18.81,18.82,283600.0,10.8925,10.904,10.8867,10.8925,283600.0
2011-08-29 10:20:00,18.82,18.83,18.79,18.81,572000.0,10.8925,10.8983,10.8751,10.8867,572000.0
2011-08-29 10:25:00,18.8,18.82,18.79,18.8,564900.0,10.8809,10.8925,10.8751,10.8809,564900.0
2011-08-29 10:30:00,18.79,18.82,18.78,18.82,817100.0,10.8751,10.8925,10.8693,10.8925,817100.0
2011-08-29 10:35:00,18.81,18.84,18.79,18.8,740600.0,10.8867,10.904,10.8751,10.8809,740600.0
2011-08-29 10:40:00,18.81,18.81,18.79,18.79,218100.0,10.8867,10.8867,10.8751,10.8751,218100.0
2011-08-29 10:45:00,18.79,18.81,18.79,18.8,314300.0,10.8751,10.8867,10.8751,10.8809,314300.0
2011-08-29 10:50:00,18.8,18.82,18.79,18.82,267400.0,10.8809,10.8925,10.8751,10.8925,267400.0
2011-08-29 10:55:00,18.82,18.82,18.79,18.81,412300.0,10.8925,10.8925,10.8751,10.8867,412300.0
2011-08-29 11:00:00,18.81,18.82,18.78,18.78,338100.0,10.8867,10.8925,10.8693,10.8693,338100.0
2011-08-29 11:05:00,18.78,18.8,18.76,18.79,256200.0,10.8693,10.8809,10.8577,10.8751,256200.0
2011-08-29 11:10:00,18.78,18.8,18.78,18.78,276400.0,10.8693,10.8809,10.8693,10.8693,276400.0
2011-08-29 11:15:00,18.79,18.82,18.77,18.82,297100.0,10.8751,10.8925,10.8635,10.8925,297100.0
2011-08-29 11:20:00,18.82,18.82,18.8,18.81,466700.0,10.8925,10.8925,10.8809,10.8867,466700.0
2011-08-29 11:25:00,18.8,18.83,18.8,18.82,641100.0,10.8809,10.8983,10.8809,10.8925,641100.0
2011-08-29 11:30:00,18.82,18.82,18.8,18.8,333100.0,10.8925,10.8925,10.8809,10.8809,333100.0
2011-08-29 11:35:00,18.81,18.85,18.8,18.84,336200.0,10.8867,10.9098,10.8809,10.904,336200.0
2011-08-29 11:40:00,18.84,18.85,18.82,18.84,279800.0,10.904,10.9098,10.8925,10.904,279800.0
2011-08-29 11:45:00,18.84,18.87,18.83,18.86,759200.0,10.904,10.9214,10.8983,10.9156,759200.0
2011-08-29 11:50:00,18.86,18.88,18.85,18.87,627700.0,10.9156,10.9272,10.9098,10.9214,627700.0
2011-08-29 11:55:00,18.87,18.88,18.85,18.85,308600.0,10.9214,10.9272,10.9098,10.9098,308600.0
2011-08-29 12:00:00,18.86,18.88,18.84,18.88,259900.0,10.9156,10.9272,10.904,10.9272,259900.0
2011-08-29 12:05:00,18.87,18.88,18.86,18.87,261900.0,10.9214,10.9272,10.9156,10.9214,261900.0
2011-08-29 12:10:00,18.87,18.87,18.84,18.85,210400.0,10.9214,10.9214,10.904,10.9098,210400.0
2011-08-29 12:15:00,18.85,18.88,18.84,18.88,240400.0,10.9098,10.9272,10.904,10.9272,240400.0
2011-08-29 12:20:00,18.88,18.88,18.85,18.86,385000.0,10.9272,10.9272,10.9098,10.9156,385000.0
2011-08-29 12:25:00,18.86,18.86,18.84,18.84,155300.0,10.9156,10.9156,10.904,10.904,155300.0
2011-08-29 12:30:00,18.85,18.85,18.83,18.84,211100.0,10.9098,10.9098,10.8983,10.904,211100.0
2011-08-29 12:35:00,18.84,18.87,18.83,18.86,277700.0,10.904,10.9214,10.8983,10.9156,277700.0
2011-08-29 12:40:00,18.85,18.9,18.85,18.9,351800.0,10.9098,10.9388,10.9098,10.9388,351800.0
2011-08-29 12:45:00,18.9,18.9,18.87,18.88,270900.0,10.9388,10.9388,10.9214,10.9272,270900.0
2011-08-29 12:50:00,18.88,18.89,18.86,18.89,277000.0,10.9272,10.933,10.9156,10.933,277000.0
2011-08-29 12:55:00,18.89,18.9,18.88,18.9,205200.0,10.933,10.9388,10.9272,10.9388,205200.0
2011-08-29 13:00:00,18.89,18.91,18.88,18.9,327600.0,10.933,10.9446,10.9272,10.9388,327600.0
2011-08-29 13:05:00,18.91,18.94,18.89,18.94,606600.0,10.9446,10.9619,10.933,10.9619,606600.0
2011-08-29 13:10:00,18.94,18.94,18.93,18.94,140700.0,10.9619,10.9619,10.9561,10.9619,140700.0
2011-08-29 13:15:00,18.94,18.94,18.93,18.94,210200.0,10.9619,10.9619,10.9561,10.9619,210200.0
2011-08-29 13:20:00,18.94,18.95,18.93,18.93,187300.0,10.9619,10.9677,10.9561,10.9561,187300.0
2011-08-29 13:25:00,18.94,18.94,18.91,18.91,211800.0,10.9619,10.9619,10.9446,10.9446,211800.0
2011-08-29 13:30:00,18.91,18.92,18.9,18.9,385400.0,10.9446,10.9503,10.9388,10.9388,385400.0
2011-08-29 13:35:00,18.9,18.91,18.9,18.9,155000.0,10.9388,10.9446,10.9388,10.9388,155000.0
2011-08-29 13:40:00,18.91,18.92,18.87,18.9,441300.0,10.9446,10.9503,10.9214,10.9388,441300.0
2011-08-29 13:45:00,18.89,18.91,18.89,18.91,108700.0,10.933,10.9446,10.933,10.9446,108700.0
2011-08-29 13:50:00,18.91,18.91,18.9,18.91,158100.0,10.9446,10.9446,10.9388,10.9446,158100.0
2011-08-29 13:55:00,18.91,18.91,18.88,18.89,249600.0,10.9446,10.9446,10.9272,10.933,249600.0
2011-08-29 14:00:00,18.89,18.91,18.87,18.9,456600.0,10.933,10.9446,10.9214,10.9388,456600.0
2011-08-29 14:05:00,18.9,18.9,18.88,18.89,315100.0,10.9388,10.9388,10.9272,10.933,315100.0
2011-08-29 14:10:00,18.89,18.91,18.89,18.9,170100.0,10.933,10.9446,10.933,10.9388,170100.0
2011-08-29 14:15:00,18.91,18.92,18.88,18.88,400700.0,10.9446,10.9503,10.9272,10.9272,400700.0
2011-08-29 14:20:00,18.89,18.89,18.88,18.89,163000.0,10.933,10.933,10.9272,10.933,163000.0
2011-08-29 14:25:00,18.89,18.91,18.89,18.91,271500.0,10.933,10.9446,10.933,10.9446,271500.0
2011-08-29 14:30:00,18.91,18.93,18.9,18.93,324900.0,10.9446,10.9561,10.9388,10.9561,324900.0
2011-08-29 14:35:00,18.93,18.94,18.91,18.92,370600.0,10.9561,10.9619,10.9446,10.9503,370600.0
2011-08-29 14:40:00,18.92,18.93,18.91,18.92,128900.0,10.9503,10.9561,10.9446,10.9503,128900.0
2011-08-29 14:45:00,18.93,18.93,18.92,18.93,124600.0,10.9561,10.9561,10.9503,10.9561,124600.0
2011-08-29 14:50:00,18.93,18.93,18.9,18.91,324100.0,10.9561,10.9561,10.9388,10.9446,324100.0
2011-08-29 14:55:00,18.9,18.91,18.86,18.89,369700.0,10.9388,10.9446,10.9156,10.933,369700.0
2011-08-29 15:00:00,18.89,18.9,18.87,18.87,290400.0,10.933,10.9388,10.9214,10.9214,290400.0
2011-08-29 15:05:00,18.88,18.89,18.83,18.83,431100.0,10.9272,10.933,10.8983,10.8983,431100.0
2011-08-29 15:10:00,18.84,18.86,18.83,18.86,309600.0,10.904,10.9156,10.8983,10.9156,309600.0
2011-08-29 15:15:00,18.86,18.89,18.85,18.89,709900.0,10.9156,10.933,10.9098,10.933,709900.0
2011-08-29 15:20:00,18.88,18.92,18.87,18.89,532200.0,10.9272,10.9503,10.9214,10.933,532200.0
2011-08-29 15:25:00,18.89,18.9,18.88,18.88,319000.0,10.933,10.9388,10.9272,10.9272,319000.0
2011-08-29 15:30:00,18.88,18.91,18.85,18.88,1266900.0,10.9272,10.9446,10.9098,10.9272,1266900.0
2011-08-29 15:35:00,18.87,18.88,18.85,18.88,449500.0,10.9214,10.9272,10.9098,10.9272,449500.0
2011-08-29 15:40:00,18.87,18.9,18.86,18.89,934400.0,10.9214,10.9388,10.9156,10.933,934400.0
2011-08-29 15:45:00,18.88,18.89,18.85,18.86,1158800.0,10.9272,10.933,10.9098,10.9156,1158800.0
2011-08-29 15:50:00,18.85,18.87,18.84,18.87,853000.0,10.9098,10.9214,10.904,10.9214,853000.0
2011-08-29 15:55:00,18.87,18.89,18.86,18.88,3268800.0,10.9214,10.933,10.9156,10.9272,3268800.0
2011-08-30 09:30:00,18.79,18.79,18.65,18.66,1214300.0,10.8751,10.8751,10.7941,10.7999,1214300.0
2011-08-30 09:35:00,18.65,18.71,18.63,18.7,1236400.0,10.7941,10.8288,10.7825,10.823,1236400.0
2011-08-30 09:40:00,18.7,18.73,18.68,18.72,1887800.0,10.823,10.8404,10.8114,10.8346,1887800.0
2011-08-30 09:45:00,18.72,18.78,18.71,18.72,677600.0,10.8346,10.8693,10.8288,10.8346,677600.0
2011-08-30 09:50:00,18.71,18.72,18.67,18.7,647300.0,10.8288,10.8346,10.8057,10.823,647300.0
2011-08-30 09:55:00,18.7,18.71,18.66,18.69,399700.0,10.823,10.8288,10.7999,10.8172,399700.0
2011-08-30 10:00:00,18.69,18.7,18.56,18.56,1184900.0,10.8172,10.823,10.742,10.742,1184900.0
2011-08-30 10:05:00,18.56,18.63,18.56,18.63,716900.0,10.742,10.7825,10.742,10.7825,716900.0
2011-08-30 10:10:00,18.63,18.67,18.6,18.64,485300.0,10.7825,10.8057,10.7651,10.7883,485300.0
2011-08-30 10:15:00,18.64,18.68,18.62,18.63,667700.0,10.7883,10.8114,10.7767,10.7825,667700.0
2011-08-30 10:20:00,18.62,18.63,18.59,18.61,381900.0,10.7767,10.7825,10.7593,10.7709,381900.0
2011-08-30 10:25:00,18.61,18.64,18.59,18.61,425400.0,10.7709,10.7883,10.7593,10.7709,425400.0
2011-08-30 10:30:00,18.62,18.63,18.59,18.63,491400.0,10.7767,10.7825,10.7593,10.7825,491400.0
2011-08-30 10:35:00,18.62,18.63,18.57,18.58,404600.0,10.7767,10.7825,10.7478,10.7536,404600.0
2011-08-30 10:40:00,18.57,18.58,18.54,18.55,574200.0,10.7478,10.7536,10.7304,10.7362,574200.0
2011-08-30 10:45:00,18.55,18.59,18.54,18.55,738800.0,10.7362,10.7593,10.7304,10.7362,738800.0
2011-08-30 10:50:00,18.55,18.61,18.54,18.61,461100.0,10.7362,10.7709,10.7304,10.7709,461100.0
2011-08-30 10:55:00,18.61,18.65,18.6,18.65,232500.0,10.7709,10.7941,10.7651,10.7941,232500.0
2011-08-30 11:00:00,18.64,18.68,18.64,18.68,442700.0,10.7883,10.8114,10.7883,10.8114,442700.0
2011-08-30 11:05:00,18.68,18.7,18.67,18.68,519900.0,10.8114,10.823,10.8057,10.8114,519900.0
2011-08-30 11:10:00,18.69,18.7,18.67,18.69,259600.0,10.8172,10.823,10.8057,10.8172,259600.0
2011-08-30 11:15:00,18.69,18.71,18.63,18.64,341200.0,10.8172,10.8288,10.7825,10.7883,341200.0
2011-08-30 11:20:00,18.65,18.65,18.63,18.64,236100.0,10.7941,10.7941,10.7825,10.7883,236100.0
2011-08-30 11:25:00,18.65,18.7,18.64,18.68,457800.0,10.7941,10.823,10.7883,10.8114,457800.0
2011-08-30 11:30:00,18.68,18.68,18.65,18.66,386000.0,10.8114,10.8114,10.7941,10.7999,386000.0
2011-08-30 11:35:00,18.66,18.75,18.65,18.74,435600.0,10.7999,10.852,10.7941,10.8462,435600.0
2011-08-30 11:40:00,18.73,18.79,18.73,18.76,427100.0,10.8404,10.8751,10.8404,10.8577,427100.0
2011-08-30 11:45:00,18.75,18.76,18.73,18.74,246800.0,10.852,10.8577,10.8404,10.8462,246800.0
2011-08-30 11:50:00,18.74,18.77,18.74,18.77,409200.0,10.8462,10.8635,10.8462,10.8635,409200.0
2011-08-30 11:55:00,18.77,18.79,18.76,18.79,186200.0,10.8635,10.8751,10.8577,10.8751,186200.0
2011-08-30 12:00:00,18.79,18.8,18.77,18.78,389900.0,10.8751,10.8809,10.8635,10.8693,389900.0
2011-08-30 12:05:00,18.78,18.8,18.77,18.77,318500.0,10.8693,10.8809,10.8635,10.8635,318500.0
2011-08-30 12:10:00,18.77,18.79,18.76,18.79,276600.0,10.8635,10.8751,10.8577,10.8751,276600.0
2011-08-30 12:15:00,18.78,18.8,18.76,18.8,226000.0,10.8693,10.8809,10.8577,10.8809,226000.0
2011-08-30 12:20:00,18.8,18.83,18.79,18.82,310700.0,10.8809,10.8983,10.8751,10.8925,310700.0
2011-08-30 12:25:00,18.82,18.83,18.77,18.78,309800.0,10.8925,10.8983,10.8635,10.8693,309800.0
2011-08-30 12:30:00,18.77,18.78,18.75,18.77,212300.0,10.8635,10.8693,10.852,10.8635,212300.0
2011-08-30 12:35:00,18.76,18.77,18.75,18.76,131700.0,10.8577,10.8635,10.852,10.8577,131700.0
2011-08-30 12:40:00,18.75,18.76,18.72,18.72,357800.0,10.852,10.8577,10.8346,10.8346,357800.0
2011-08-30 12:45:00,18.73,18.78,18.72,18.78,404000.0,10.8404,10.8693,10.8346,10.8693,404000.0
2011-08-30 12:50:00,18.77,18.78,18.76,18.77,129600.0,10.8635,10.8693,10.8577,10.8635,129600.0
2011-08-30 12:55:00,18.77,18.77,18.74,18.77,194300.0,10.8635,10.8635,10.8462,10.8635,194300.0
2011-08-30 13:00:00,18.76,18.77,18.74,18.75,299900.0,10.8577,10.8635,10.8462,10.852,299900.0
2011-08-30 13:05:00,18.74,18.78,18.73,18.77,265900.0,10.8462,10.8693,10.8404,10.8635,265900.0
2011-08-30 13:10:00,18.77,18.8,18.75,18.8,277000.0,10.8635,10.8809,10.852,10.8809,277000.0
2011-08-30 13:15:00,18.8,18.81,18.77,18.8,354000.0,10.8809,10.8867,10.8635,10.8809,354000.0
2011-08-30 13:20:00,18.8,18.84,18.8,18.83,142500.0,10.8809,10.904,10.8809,10.8983,142500.0
2011-08-30 13:25:00,18.83,18.84,18.79,18.8,358500.0,10.8983,10.904,10.8751,10.8809,358500.0
2011-08-30 13:30:00,18.8,18.8,18.75,18.75,498600.0,10.8809,10.8809,10.852,10.852,498600.0
2011-08-30 13:35:00,18.75,18.77,18.73,18.75,284200.0,10.852,10.8635,10.8404,10.852,284200.0
2011-08-30 13:40:00,18.76,18.8,18.75,18.79,492000.0,10.8577,10.8809,10.852,10.8751,492000.0
2011-08-30 13:45:00,18.78,18.83,18.77,18.8,282100.0,10.8693,10.8983,10.8635,10.8809,282100.0
2011-08-30 13:50:00,18.81,18.81,18.77,18.79,264200.0,10.8867,10.8867,10.8635,10.8751,264200.0
2011-08-30 13:55:00,18.79,18.82,18.78,18.8,360500.0,10.8751,10.8925,10.8693,10.8809,360500.0
2011-08-30 14:00:00,18.8,18.85,18.76,18.77,713400.0,10.8809,10.9098,10.8577,10.8635,713400.0
2011-08-30 14:05:00,18.78,18.79,18.75,18.79,447100.0,10.8693,10.8751,10.852,10.8751,447100.0
2011-08-30 14:10:00,18.79,18.85,18.76,18.85,380500.0,10.8751,10.9098,10.8577,10.9098,380500.0
2011-08-30 14:15:00,18.85,18.87,18.83,18.84,431100.0,10.9098,10.9214,10.8983,10.904,431100.0
2011-08-30 14:20:00,18.83,18.86,18.81,18.85,363800.0,10.8983,10.9156,10.8867,10.9098,363800.0
2011-08-30 14:25:00,18.84,18.87,18.82,18.87,540800.0,10.904,10.9214,10.8925,10.9214,540800.0
2011-08-30 14:30:00,18.87,18.88,18.84,18.88,590600.0,10.9214,10.9272,10.904,10.9272,590600.0
2011-08-30 14:35:00,18.87,18.88,18.83,18.86,295700.0,10.9214,10.9272,10.8983,10.9156,295700.0
2011-08-30 14:40:00,18.85,18.89,18.84,18.87,209300.0,10.9098,10.933,10.904,10.9214,209300.0
2011-08-30 14:45:00,18.87,18.89,18.84,18.84,488800.0,10.9214,10.933,10.904,10.904,488800.0
2011-08-30 14:50:00,18.84,18.88,18.79,18.81,723400.0,10.904,10.9272,10.8751,10.8867,723400.0
2011-08-30 14:55:00,18.8,18.87,18.79,18.87,388800.0,10.8809,10.9214,10.8751,10.9214,388800.0
2011-08-30 15:00:00,18.88,18.89,18.83,18.87,691300.0,10.9272,10.933,10.8983,10.9214,691300.0
2011-08-30 15:05:00,18.88,18.91,18.87,18.91,589800.0,10.9272,10.9446,10.9214,10.9446,589800.0
2011-08-30 15:10:00,18.9,18.91,18.88,18.89,565500.0,10.9388,10.9446,10.9272,10.933,565500.0
2011-08-30 15:15:00,18.9,18.91,18.88,18.89,828100.0,10.9388,10.9446,10.9272,10.933,828100.0
2011-08-30 15:20:00,18.89,18.9,18.88,18.9,294500.0,10.933,10.9388,10.9272,10.9388,294500.0
2011-08-30 15:25:00,18.9,18.95,18.89,18.95,900300.0,10.9388,10.9677,10.933,10.9677,900300.0
2011-08-30 15:30:00,18.95,18.97,18.94,18.97,1034200.0,10.9677,10.9793,10.9619,10.9793,1034200.0
2011-08-30 15:35:00,18.97,18.99,18.95,18.97,836800.0,10.9793,10.9909,10.9677,10.9793,836800.0
2011-08-30 15:40:00,18.98,18.98,18.95,18.98,648500.0,10.9851,10.9851,10.9677,10.9851,648500.0
2011-08-30 15:45:00,18.98,18.98,18.94,18.97,974000.0,10.9851,10.9851,10.9619,10.9793,974000.0
2011-08-30 15:50:00,18.97,18.97,18.92,18.92,744400.0,10.9793,10.9793,10.9503,10.9503,744400.0
2011-08-30 15:55:00,18.93,18.93,18.87,18.87,2232200.0,10.9561,10.9561,10.9214,10.9214,2232200.0
2011-08-31 09:30:00,18.97,19.02,18.96,18.99,953300.0,10.9793,11.0082,10.9735,10.9909,953300.0
2011-08-31 09:35:00,18.99,19.06,18.97,19.0,562200.0,10.9909,11.0314,10.9793,10.9966,562200.0
2011-08-31 09:40:00,19.0,19.07,18.98,19.07,738300.0,10.9966,11.0372,10.9851,11.0372,738300.0
2011-08-31 09:45:00,19.06,19.08,19.03,19.08,444200.0,11.0314,11.0429,11.014,11.0429,444200.0
2011-08-31 09:50:00,19.07,19.1,19.07,19.07,604200.0,11.0372,11.0545,11.0372,11.0372,604200.0
2011-08-31 09:55:00,19.07,19.1,19.06,19.08,629400.0,11.0372,11.0545,11.0314,11.0429,629400.0
2011-08-31 10:00:00,19.08,19.12,19.08,19.12,1089400.0,11.0429,11.0661,11.0429,11.0661,1089400.0
2011-08-31 10:05:00,19.12,19.13,19.07,19.08,525700.0,11.0661,11.0719,11.0372,11.0429,525700.0
2011-08-31 10:10:00,19.09,19.13,19.05,19.1,501600.0,11.0487,11.0719,11.0256,11.0545,501600.0
2011-08-31 10:15:00,19.11,19.13,19.08,19.11,1154700.0,11.0603,11.0719,11.0429,11.0603,1154700.0
2011-08-31 10:20:00,19.11,19.13,19.09,19.11,576600.0,11.0603,11.0719,11.0487,11.0603,576600.0
2011-08-31 10:25:00,19.11,19.11,19.08,19.1,503600.0,11.0603,11.0603,11.0429,11.0545,503600.0
2011-08-31 10:30:00,19.1,19.11,19.08,19.08,493000.0,11.0545,11.0603,11.0429,11.0429,493000.0
2011-08-31 10:35:00,19.09,19.1,19.08,19.09,292100.0,11.0487,11.0545,11.0429,11.0487,292100.0
2011-08-31 10:40:00,19.09,19.11,19.08,19.08,492400.0,11.0487,11.0603,11.0429,11.0429,492400.0
2011-08-31 10:45:00,19.07,19.11,19.04,19.05,711200.0,11.0372,11.0603,11.0198,11.0256,711200.0
2011-08-31 10:50:00,19.05,19.07,19.03,19.05,630700.0,11.0256,11.0372,11.014,11.0256,630700.0
2011-08-31 10:55:00,19.06,19.06,18.97,19.0,451700.0,11.0314,11.0314,10.9793,10.9966,451700.0
2011-08-31 11:00:00,19.0,19.02,18.97,19.0,638300.0,10.9966,11.0082,10.9793,10.9966,638300.0
2011-08-31 11:05:00,19.01,19.04,19.0,19.02,208400.0,11.0024,11.0198,10.9966,11.0082,208400.0
2011-08-31 11:10:00,19.03,19.06,19.01,19.05,627200.0,11.014,11.0314,11.0024,11.0256,627200.0
2011-08-31 11:15:00,19.04,19.05,19.0,19.0,459400.0,11.0198,11.0256,10.9966,10.9966,459400.0
2011-08-31 11:20:00,19.0,19.01,18.98,18.99,324800.0,10.9966,11.0024,10.9851,10.9909,324800.0
2011-08-31 11:25:00,19.0,19.04,18.99,19.04,405000.0,10.9966,11.0198,10.9909,11.0198,405000.0
2011-08-31 11:30:00,19.04,19.05,19.02,19.03,227400.0,11.0198,11.0256,11.0082,11.014,227400.0
2011-08-31 11:35:00,19.03,19.06,19.03,19.03,338300.0,11.014,11.0314,11.014,11.014,338300.0
2011-08-31 11:40:00,19.03,19.06,19.03,19.05,347100.0,11.014,11.0314,11.014,11.0256,347100.0
2011-08-31 11:45:00,19.06,19.06,19.01,19.01,260000.0,11.0314,11.0314,11.0024,11.0024,260000.0
2011-08-31 11:50:00,19.02,19.03,19.0,19.01,189400.0,11.0082,11.014,10.9966,11.0024,189400.0
2011-08-31 11:55:00,19.0,19.01,18.99,18.99,193900.0,10.9966,11.0024,10.9909,10.9909,193900.0
2011-08-31 12:00:00,18.99,19.0,18.98,19.0,424500.0,10.9909,10.9966,10.9851,10.9966,424500.0
2011-08-31 12:05:00,19.0,19.02,19.0,19.01,157000.0,10.9966,11.0082,10.9966,11.0024,157000.0
2011-08-31 12:10:00,19.01,19.04,19.0,19.04,230500.0,11.0024,11.0198,10.9966,11.0198,230500.0
2011-08-31 12:15:00,19.04,19.05,19.02,19.03,169900.0,11.0198,11.0256,11.0082,11.014,169900.0
2011-08-31 12:20:00,19.03,19.08,19.03,19.08,420600.0,11.014,11.0429,11.014,11.0429,420600.0
2011-08-31 12:25:00,19.08,19.08,19.06,19.06,229800.0,11.0429,11.0429,11.0314,11.0314,229800.0
2011-08-31 12:30:00,19.06,19.1,19.05,19.09,252300.0,11.0314,11.0545,11.0256,11.0487,252300.0
2011-08-31 12:35:00,19.09,19.1,19.08,19.08,167400.0,11.0487,11.0545,11.0429,11.0429,167400.0
2011-08-31 12:40:00,19.09,19.1,19.07,19.07,183300.0,11.0487,11.0545,11.0372,11.0372,183300.0
2011-08-31 12:45:00,19.08,19.09,19.06,19.06,434600.0,11.0429,11.0487,11.0314,11.0314,434600.0
2011-08-31 12:50:00,19.06,19.09,19.05,19.09,412900.0,11.0314,11.0487,11.0256,11.0487,412900.0
2011-08-31 12:55:00,19.09,19.09,19.08,19.09,53700.0,11.0487,11.0487,11.0429,11.0487,53700.0
2011-08-31 13:00:00,19.09,19.11,19.08,19.08,324100.0,11.0487,11.0603,11.0429,11.0429,324100.0
2011-08-31 13:05:00,19.09,19.09,19.05,19.06,197900.0,11.0487,11.0487,11.0256,11.0314,197900.0
2011-08-31 13:10:00,19.07,19.09,19.06,19.09,120800.0,11.0372,11.0487,11.0314,11.0487,120800.0
2011-08-31 13:15:00,19.09,19.1,19.06,19.1,711300.0,11.0487,11.0545,11.0314,11.0545,711300.0
2011-08-31 13:20:00,19.1,19.13,19.09,19.13,224300.0,11.0545,11.0719,11.0487,11.0719,224300.0
2011-08-31 13:25:00,19.12,19.13,19.11,19.13,380300.0,11.0661,11.0719,11.0603,11.0719,380300.0
2011-08-31 13:30:00,19.13,19.13,19.11,19.12,157300.0,11.0719,11.0719,11.0603,11.0661,157300.0
2011-08-31 13:35:00,19.13,19.13,19.1,19.1,179700.0,11.0719,11.0719,11.0545,11.0545,179700.0
2011-08-31 13:40:00,19.11,19.11,19.08,19.08,136400.0,11.0603,11.0603,11.0429,11.0429,136400.0
2011-08-31 13:45:00,19.09,19.09,19.05,19.06,141600.0,11.0487,11.0487,11.0256,11.0314,141600.0
2011-08-31 13:50:00,19.06,19.06,19.02,19.02,142200.0,11.0314,11.0314,11.0082,11.0082,142200.0
2011-08-31 13:55:00,19.02,19.03,18.98,19.0,498900.0,11.0082,11.014,10.9851,10.9966,498900.0
2011-08-31 14:00:00,19.01,19.02,18.97,18.98,255000.0,11.0024,11.0082,10.9793,10.9851,255000.0
2011-08-31 14:05:00,18.98,19.01,18.97,19.0,287200.0,10.9851,11.0024,10.9793,10.9966,287200.0
2011-08-31 14:10:00,18.99,19.01,18.97,18.97,319000.0,10.9909,11.0024,10.9793,10.9793,319000.0
2011-08-31 14:15:00,18.98,19.02,18.97,19.02,186700.0,10.9851,11.0082,10.9793,11.0082,186700.0
2011-08-31 14:20:00,19.02,19.06,19.01,19.05,161700.0,11.0082,11.0314,11.0024,11.0256,161700.0
2011-08-31 14:25:00,19.05,19.06,19.03,19.03,209500.0,11.0256,11.0314,11.014,11.014,209500.0
2011-08-31 14:30:00,19.03,19.04,18.98,18.99,415300.0,11.014,11.0198,10.9851,10.9909,415300.0
2011-08-31 14:35:00,18.98,19.0,18.94,18.97,388600.0,10.9851,10.9966,10.9619,10.9793,388600.0
2011-08-31 14:40:00,18.96,18.97,18.92,18.92,350700.0,10.9735,10.9793,10.9503,10.9503,350700.0
2011-08-31 14:45:00,18.93,18.98,18.92,18.96,703600.0,10.9561,10.9851,10.9503,10.9735,703600.0
2011-08-31 14:50:00,18.96,18.96,18.87,18.87,584800.0,10.9735,10.9735,10.9214,10.9214,584800.0
2011-08-31 14:55:00,18.87,18.94,18.87,18.93,473800.0,10.9214,10.9619,10.9214,10.9561,473800.0
2011-08-31 15:00:00,18.93,18.97,18.92,18.96,394400.0,10.9561,10.9793,10.9503,10.9735,394400.0
2011-08-31 15:05:00,18.97,19.0,18.94,18.94,958100.0,10.9793,10.9966,10.9619,10.9619,958100.0
2011-08-31 15:10:00,18.95,18.95,18.84,18.85,612300.0,10.9677,10.9677,10.904,10.9098,612300.0
2011-08-31 15:15:00,18.85,18.85,18.77,18.82,875300.0,10.9098,10.9098,10.8635,10.8925,875300.0
2011-08-31 15:20:00,18.82,18.88,18.8,18.85,534900.0,10.8925,10.9272,10.8809,10.9098,534900.0
2011-08-31 15:25:00,18.85,18.88,18.82,18.86,759300.0,10.9098,10.9272,10.8925,10.9156,759300.0
2011-08-31 15:30:00,18.86,18.91,18.86,18.89,462600.0,10.9156,10.9446,10.9156,10.933,462600.0
2011-08-31 15:35:00,18.89,18.96,18.88,18.93,559600.0,10.933,10.9735,10.9272,10.9561,559600.0
2011-08-31 15:40:00,18.93,18.98,18.92,18.97,687200.0,10.9561,10.9851,10.9503,10.9793,687200.0
2011-08-31 15:45:00,18.98,19.02,18.96,19.0,1115500.0,10.9851,11.0082,10.9735,10.9966,1115500.0
2011-08-31 15:50:00,19.01,19.02,18.97,18.99,794700.0,11.0024,11.0082,10.9793,10.9909,794700.0
2011-08-31 15:55:00,18.99,19.0,18.9,18.96,2573800.0,10.9909,10.9966,10.9388,10.9735,2573800.0
2011-09-01 09:30:00,18.91,18.99,18.87,18.96,1129700.0,10.9446,10.9909,10.9214,10.9735,1129700.0
2011-09-01 09:35:00,18.96,19.05,18.95,18.97,537400.0,10.9735,11.0256,10.9677,10.9793,537400.0
2011-09-01 09:40:00,18.97,18.99,18.9,18.92,737200.0,10.9793,10.9909,10.9388,10.9503,737200.0
2011-09-01 09:45:00,18.91,18.99,18.91,18.93,664600.0,10.9446,10.9909,10.9446,10.9561,664600.0
2011-09-01 09:50:00,18.93,18.95,18.86,18.89,399000.0,10.9561,10.9677,10.9156,10.933,399000.0
2011-09-01 09:55:00,18.89,18.95,18.88,18.93,289000.0,10.933,10.9677,10.9272,10.9561,289000.0
2011-09-01 10:00:00,18.92,19.15,18.89,19.09,2174200.0,10.9503,11.0835,10.933,11.0487,2174200.0
2011-09-01 10:05:00,19.08,19.11,19.05,19.07,355400.0,11.0429,11.0603,11.0256,11.0372,355400.0
2011-09-01 10:10:00,19.06,19.07,18.97,18.98,680400.0,11.0314,11.0372,10.9793,10.9851,680400.0
2011-09-01 10:15:00,18.98,19.02,18.97,19.01,397800.0,10.9851,11.0082,10.9793,11.0024,397800.0
2011-09-01 10:20:00,19.01,19.07,19.01,19.06,213300.0,11.0024,11.0372,11.0024,11.0314,213300.0
2011-09-01 10:25:00,19.06,19.07,19.01,19.01,281000.0,11.0314,11.0372,11.0024,11.0024,281000.0
2011-09-01 10:30:00,19.01,19.02,18.94,18.99,429300.0,11.0024,11.0082,10.9619,10.9909,429300.0
2011-09-01 10:35:00,18.99,19.04,18.97,19.03,530000.0,10.9909,11.0198,10.9793,11.014,530000.0
2011-09-01 10:40:00,19.02,19.06,19.0,19.04,479900.0,11.0082,11.0314,10.9966,11.0198,479900.0
2011-09-01 10:45:00,19.04,19.04,18.95,18.97,390600.0,11.0198,11.0198,10.9677,10.9793,390600.0
2011-09-01 10:50:00,18.97,19.01,18.96,18.99,379900.0,10.9793,11.0024,10.9735,10.9909,379900.0
2011-09-01 10:55:00,18.99,19.0,18.94,18.96,514100.0,10.9909,10.9966,10.9619,10.9735,514100.0
2011-09-01 11:00:00,18.96,19.01,18.94,19.0,728600.0,10.9735,11.0024,10.9619,10.9966,728600.0
2011-09-01 11:05:00,19.01,19.01,18.95,18.96,471200.0,11.0024,11.0024,10.9677,10.9735,471200.0
2011-09-01 11:10:00,18.96,18.99,18.95,18.95,505100.0,10.9735,10.9909,10.9677,10.9677,505100.0
2011-09-01 11:15:00,18.95,19.05,18.95,19.05,563100.0,10.9677,11.0256,10.9677,11.0256,563100.0
2011-09-01 11:20:00,19.05,19.06,19.01,19.04,485700.0,11.0256,11.0314,11.0024,11.0198,485700.0
2011-09-01 11:25:00,19.05,19.1,19.03,19.1,816700.0,11.0256,11.0545,11.014,11.0545,816700.0
2011-09-01 11:30:00,19.1,19.1,19.06,19.08,572700.0,11.0545,11.0545,11.0314,11.0429,572700.0
2011-09-01 11:35:00,19.09,19.09,19.05,19.05,281600.0,11.0487,11.0487,11.0256,11.0256,281600.0
2011-09-01 11:40:00,19.06,19.07,19.01,19.03,658200.0,11.0314,11.0372,11.0024,11.014,658200.0
2011-09-01 11:45:00,19.03,19.06,19.01,19.03,264300.0,11.014,11.0314,11.0024,11.014,264300.0
2011-09-01 11:50:00,19.03,19.07,18.98,19.07,508900.0,11.014,11.0372,10.9851,11.0372,508900.0
2011-09-01 11:55:00,19.07,19.1,19.06,19.07,289500.0,11.0372,11.0545,11.0314,11.0372,289500.0
2011-09-01 12:00:00,19.07,19.08,19.02,19.03,265100.0,11.0372,11.0429,11.0082,11.014,265100.0
2011-09-01 12:05:00,19.03,19.08,19.02,19.07,425300.0,11.014,11.0429,11.0082,11.0372,425300.0
2011-09-01 12:10:00,19.07,19.08,19.05,19.05,371400.0,11.0372,11.0429,11.0256,11.0256,371400.0
2011-09-01 12:15:00,19.06,19.08,19.04,19.07,364100.0,11.0314,11.0429,11.0198,11.0372,364100.0
2011-09-01 12:20:00,19.08,19.11,19.07,19.1,152100.0,11.0429,11.0603,11.0372,11.0545,152100.0
2011-09-01 12:25:00,19.1,19.11,19.08,19.1,221800.0,11.0545,11.0603,11.0429,11.0545,221800.0
2011-09-01 12:30:00,19.1,19.11,19.08,19.09,136300.0,11.0545,11.0603,11.0429,11.0487,136300.0
2011-09-01 12:35:00,19.09,19.11,19.07,19.11,263400.0,11.0487,11.0603,11.0372,11.0603,263400.0
2011-09-01 12:40:00,19.11,19.13,19.1,19.11,188600.0,11.0603,11.0719,11.0545,11.0603,188600.0
2011-09-01 12:45:00,19.12,19.13,19.11,19.12,346500.0,11.0661,11.0719,11.0603,11.0661,346500.0
2011-09-01 12:50:00,19.13,19.13,19.09,19.09,216300.0,11.0719,11.0719,11.0487,11.0487,216300.0
2011-09-01 12:55:00,19.09,19.12,19.07,19.07,286100.0,11.0487,11.0661,11.0372,11.0372,286100.0
2011-09-01 13:00:00,19.07,19.11,19.06,19.11,388200.0,11.0372,11.0603,11.0314,11.0603,388200.0
2011-09-01 13:05:00,19.11,19.11,19.04,19.06,342900.0,11.0603,11.0603,11.0198,11.0314,342900.0
2011-09-01 13:10:00,19.05,19.08,19.04,19.07,283800.0,11.0256,11.0429,11.0198,11.0372,283800.0
2011-09-01 13:15:00,19.07,19.09,19.05,19.09,129600.0,11.0372,11.0487,11.0256,11.0487,129600.0
2011-09-01 13:20:00,19.09,19.1,19.03,19.03,234100.0,11.0487,11.0545,11.014,11.014,234100.0
2011-09-01 13:25:00,19.04,19.09,19.03,19.08,196400.0,11.0198,11.0487,11.014,11.0429,196400.0
2011-09-01 13:30:00,19.07,19.09,19.05,19.07,278400.0,11.0372,11.0487,11.0256,11.0372,278400.0
2011-09-01 13:35:00,19.08,19.1,19.06,19.07,351900.0,11.0429,11.0545,11.0314,11.0372,351900.0
2011-09-01 13:40:00,19.07,19.08,19.01,19.04,316200.0,11.0372,11.0429,11.0024,11.0198,316200.0
2011-09-01 13:45:00,19.04,19.05,19.01,19.04,163800.0,11.0198,11.0256,11.0024,11.0198,163800.0
2011-09-01 13:50:00,19.05,19.05,18.99,19.0,707500.0,11.0256,11.0256,10.9909,10.9966,707500.0
2011-09-01 13:55:00,19.0,19.03,18.96,18.96,554700.0,10.9966,11.014,10.9735,10.9735,554700.0
2011-09-01 14:00:00,18.96,18.98,18.92,18.93,507200.0,10.9735,10.9851,10.9503,10.9561,507200.0
2011-09-01 14:05:00,18.94,18.96,18.91,18.96,312100.0,10.9619,10.9735,10.9446,10.9735,312100.0
2011-09-01 14:10:00,18.95,19.0,18.95,19.0,297300.0,10.9677,10.9966,10.9677,10.9966,297300.0
2011-09-01 14:15:00,18.99,19.01,18.96,19.01,760400.0,10.9909,11.0024,10.9735,11.0024,760400.0
2011-09-01 14:20:00,19.01,19.01,18.99,19.0,1217100.0,11.0024,11.0024,10.9909,10.9966,1217100.0
2011-09-01 14:25:00,19.01,19.03,19.0,19.02,662400.0,11.0024,11.014,10.9966,11.0082,662400.0
2011-09-01 14:30:00,19.02,19.05,19.0,19.01,510900.0,11.0082,11.0256,10.9966,11.0024,510900.0
2011-09-01 14:35:00,19.01,19.03,19.0,19.02,245100.0,11.0024,11.014,10.9966,11.0082,245100.0
2011-09-01 14:40:00,19.02,19.05,19.02,19.03,274900.0,11.0082,11.0256,11.0082,11.014,274900.0
2011-09-01 14:45:00,19.03,19.04,19.01,19.02,287000.0,11.014,11.0198,11.0024,11.0082,287000.0
2011-09-01 14:50:00,19.02,19.03,19.0,19.03,280000.0,11.0082,11.014,10.9966,11.014,280000.0
2011-09-01 14:55:00,19.02,19.03,19.0,19.0,386400.0,11.0082,11.014,10.9966,10.9966,386400.0
2011-09-01 15:00:00,19.01,19.02,18.98,18.99,358600.0,11.0024,11.0082,10.9851,10.9909,358600.0
2011-09-01 15:05:00,18.98,19.0,18.95,18.96,601200.0,10.9851,10.9966,10.9677,10.9735,601200.0
2011-09-01 15:10:00,18.96,19.01,18.96,19.0,322600.0,10.9735,11.0024,10.9735,10.9966,322600.0
2011-09-01 15:15:00,19.0,19.01,18.99,19.0,278100.0,10.9966,11.0024,10.9909,10.9966,278100.0
2011-09-01 15:20:00,19.0,19.04,18.97,19.04,430900.0,10.9966,11.0198,10.9793,11.0198,430900.0
2011-09-01 15:25:00,19.04,19.05,19.01,19.02,472400.0,11.0198,11.0256,11.0024,11.0082,472400.0
2011-09-01 15:30:00,19.02,19.02,18.96,18.97,504300.0,11.0082,11.0082,10.9735,10.9793,504300.0
2011-09-01 15:35:00,18.96,19.01,18.96,18.97,592700.0,10.9735,11.0024,10.9735,10.9793,592700.0
2011-09-01 15:40:00,18.98,19.0,18.95,19.0,660100.0,10.9851,10.9966,10.9677,10.9966,660100.0
2011-09-01 15:45:00,19.0,19.02,18.97,19.0,560300.0,10.9966,11.0082,10.9793,10.9966,560300.0
2011-09-01 15:50:00,19.0,19.0,18.92,18.93,738500.0,10.9966,10.9966,10.9503,10.9561,738500.0
2011-09-01 15:55:00,18.93,18.95,18.91,18.92,1576000.0,10.9561,10.9677,10.9446,10.9503,1576000.0
2011-09-02 09:30:00,18.65,18.94,18.62,18.75,1155800.0,10.7941,10.9619,10.7767,10.852,1155800.0
2011-09-02 09:35:00,18.76,18.81,18.67,18.68,582300.0,10.8577,10.8867,10.8057,10.8114,582300.0
2011-09-02 09:40:00,18.68,18.68,18.61,18.66,605300.0,10.8114,10.8114,10.7709,10.7999,605300.0
2011-09-02 09:45:00,18.67,18.75,18.62,18.72,897300.0,10.8057,10.852,10.7767,10.8346,897300.0
2011-09-02 09:50:00,18.73,18.75,18.65,18.71,1040600.0,10.8404,10.852,10.7941,10.8288,1040600.0
2011-09-02 09:55:00,18.71,18.77,18.7,18.77,467600.0,10.8288,10.8635,10.823,10.8635,467600.0
2011-09-02 10:00:00,18.76,18.77,18.68,18.7,596000.0,10.8577,10.8635,10.8114,10.823,596000.0
2011-09-02 10:05:00,18.69,18.75,18.66,18.75,483500.0,10.8172,10.852,10.7999,10.852,483500.0
2011-09-02 10:10:00,18.74,18.75,18.69,18.73,749900.0,10.8462,10.852,10.8172,10.8404,749900.0
2011-09-02 10:15:00,18.72,18.73,18.69,18.73,363500.0,10.8346,10.8404,10.8172,10.8404,363500.0
2011-09-02 10:20:00,18.73,18.74,18.67,18.67,429100.0,10.8404,10.8462,10.8057,10.8057,429100.0
2011-09-02 10:25:00,18.67,18.72,18.67,18.68,528700.0,10.8057,10.8346,10.8057,10.8114,528700.0
2011-09-02 10:30:00,18.68,18.7,18.65,18.68,853900.0,10.8114,10.823,10.7941,10.8114,853900.0
2011-09-02 10:35:00,18.68,18.69,18.65,18.67,763700.0,10.8114,10.8172,10.7941,10.8057,763700.0
2011-09-02 10:40:00,18.68,18.69,18.64,18.64,444400.0,10.8114,10.8172,10.7883,10.7883,444400.0
2011-09-02 10:45:00,18.64,18.69,18.61,18.68,337400.0,10.7883,10.8172,10.7709,10.8114,337400.0
2011-09-02 10:50:00,18.68,18.68,18.63,18.64,667400.0,10.8114,10.8114,10.7825,10.7883,667400.0
2011-09-02 10:55:00,18.64,18.69,18.63,18.69,452000.0,10.7883,10.8172,10.7825,10.8172,452000.0
2011-09-02 11:00:00,18.69,18.72,18.68,18.69,334200.0,10.8172,10.8346,10.8114,10.8172,334200.0
2011-09-02 11:05:00,18.69,18.69,18.65,18.65,236200.0,10.8172,10.8172,10.7941,10.7941,236200.0
2011-09-02 11:10:00,18.65,18.73,18.65,18.72,204600.0,10.7941,10.8404,10.7941,10.8346,204600.0
2011-09-02 11:15:00,18.71,18.72,18.69,18.71,395600.0,10.8288,10.8346,10.8172,10.8288,395600.0
2011-09-02 11:20:00,18.72,18.75,18.7,18.73,292600.0,10.8346,10.852,10.823,10.8404,292600.0
2011-09-02 11:25:00,18.73,18.77,18.71,18.73,329700.0,10.8404,10.8635,10.8288,10.8404,329700.0
2011-09-02 11:30:00,18.72,18.73,18.68,18.68,223300.0,10.8346,10.8404,10.8114,10.8114,223300.0
2011-09-02 11:35:00,18.69,18.74,18.68,18.72,210900.0,10.8172,10.8462,10.8114,10.8346,210900.0
2011-09-02 11:40:00,18.72,18.72,18.67,18.67,238700.0,10.8346,10.8346,10.8057,10.8057,238700.0
2011-09-02 11:45:00,18.68,18.68,18.65,18.65,257100.0,10.8114,10.8114,10.7941,10.7941,257100.0
2011-09-02 11:50:00,18.65,18.68,18.64,18.66,805700.0,10.7941,10.8114,10.7883,10.7999,805700.0
2011-09-02 11:55:00,18.66,18.68,18.65,18.66,231700.0,10.7999,10.8114,10.7941,10.7999,231700.0
2011-09-02 12:00:00,18.66,18.7,18.66,18.67,251000.0,10.7999,10.823,10.7999,10.8057,251000.0
2011-09-02 12:05:00,18.68,18.7,18.67,18.69,197400.0,10.8114,10.823,10.8057,10.8172,197400.0
2011-09-02 12:10:00,18.68,18.7,18.67,18.7,131800.0,10.8114,10.823,10.8057,10.823,131800.0
2011-09-02 12:15:00,18.7,18.71,18.69,18.69,300900.0,10.823,10.8288,10.8172,10.8172,300900.0
2011-09-02 12:20:00,18.7,18.72,18.68,18.68,213300.0,10.823,10.8346,10.8114,10.8114,213300.0
2011-09-02 12:25:00,18.68,18.69,18.67,18.68,106400.0,10.8114,10.8172,10.8057,10.8114,106400.0
2011-09-02 12:30:00,18.68,18.68,18.65,18.67,139900.0,10.8114,10.8114,10.7941,10.8057,139900.0
2011-09-02 12:35:00,18.66,18.67,18.65,18.66,127100.0,10.7999,10.8057,10.7941,10.7999,127100.0
2011-09-02 12:40:00,18.67,18.69,18.66,18.68,130200.0,10.8057,10.8172,10.7999,10.8114,130200.0
2011-09-02 12:45:00,18.67,18.7,18.67,18.69,234700.0,10.8057,10.823,10.8057,10.8172,234700.0
2011-09-02 12:50:00,18.69,18.7,18.68,18.69,112700.0,10.8172,10.823,10.8114,10.8172,112700.0
2011-09-02 12:55:00,18.68,18.7,18.68,18.69,90000.0,10.8114,10.823,10.8114,10.8172,90000.0
2011-09-02 13:00:00,18.7,18.71,18.67,18.68,189800.0,10.823,10.8288,10.8057,10.8114,189800.0
2011-09-02 13:05:00,18.69,18.69,18.67,18.68,141600.0,10.8172,10.8172,10.8057,10.8114,141600.0
2011-09-02 13:10:00,18.68,18.69,18.66,18.66,175600.0,10.8114,10.8172,10.7999,10.7999,175600.0
2011-09-02 13:15:00,18.66,18.67,18.65,18.65,198300.0,10.7999,10.8057,10.7941,10.7941,198300.0
2011-09-02 13:20:00,18.66,18.67,18.64,18.64,203600.0,10.7999,10.8057,10.7883,10.7883,203600.0
2011-09-02 13:25:00,18.64,18.65,18.62,18.65,179100.0,10.7883,10.7941,10.7767,10.7941,179100.0
2011-09-02 13:30:00,18.64,18.69,18.64,18.66,217400.0,10.7883,10.8172,10.7883,10.7999,217400.0
2011-09-02 13:35:00,18.66,18.67,18.62,18.63,311800.0,10.7999,10.8057,10.7767,10.7825,311800.0
2011-09-02 13:40:00,18.62,18.63,18.6,18.6,167200.0,10.7767,10.7825,10.7651,10.7651,167200.0
2011-09-02 13:45:00,18.6,18.64,18.6,18.62,313800.0,10.7651,10.7883,10.7651,10.7767,313800.0
2011-09-02 13:50:00,18.63,18.64,18.6,18.61,194100.0,10.7825,10.7883,10.7651,10.7709,194100.0
2011-09-02 13:55:00,18.61,18.63,18.61,18.62,156700.0,10.7709,10.7825,10.7709,10.7767,156700.0
2011-09-02 14:00:00,18.63,18.65,18.61,18.63,201500.0,10.7825,10.7941,10.7709,10.7825,201500.0
2011-09-02 14:05:00,18.63,18.64,18.61,18.61,169400.0,10.7825,10.7883,10.7709,10.7709,169400.0
2011-09-02 14:10:00,18.62,18.63,18.55,18.58,791400.0,10.7767,10.7825,10.7362,10.7536,791400.0
2011-09-02 14:15:00,18.58,18.58,18.53,18.57,575200.0,10.7536,10.7536,10.7246,10.7478,575200.0
2011-09-02 14:20:00,18.57,18.58,18.53,18.55,312000.0,10.7478,10.7536,10.7246,10.7362,312000.0
2011-09-02 14:25:00,18.55,18.56,18.53,18.53,302200.0,10.7362,10.742,10.7246,10.7246,302200.0
2011-09-02 14:30:00,18.53,18.54,18.48,18.51,748000.0,10.7246,10.7304,10.6957,10.713,748000.0
2011-09-02 14:35:00,18.5,18.54,18.5,18.53,157000.0,10.7073,10.7304,10.7073,10.7246,157000.0
2011-09-02 14:40:00,18.54,18.58,18.53,18.55,363700.0,10.7304,10.7536,10.7246,10.7362,363700.0
2011-09-02 14:45:00,18.54,18.55,18.49,18.5,213800.0,10.7304,10.7362,10.7015,10.7073,213800.0
2011-09-02 14:50:00,18.49,18.53,18.48,18.51,287400.0,10.7015,10.7246,10.6957,10.713,287400.0
2011-09-02 14:55:00,18.51,18.52,18.49,18.49,256000.0,10.713,10.7188,10.7015,10.7015,256000.0
2011-09-02 15:00:00,18.49,18.51,18.43,18.44,352400.0,10.7015,10.713,10.6667,10.6725,352400.0
2011-09-02 15:05:00,18.44,18.48,18.44,18.47,245700.0,10.6725,10.6957,10.6725,10.6899,245700.0
2011-09-02 15:10:00,18.47,18.47,18.43,18.46,226400.0,10.6899,10.6899,10.6667,10.6841,226400.0
2011-09-02 15:15:00,18.47,18.47,18.43,18.45,375700.0,10.6899,10.6899,10.6667,10.6783,375700.0
2011-09-02 15:20:00,18.45,18.47,18.44,18.46,260800.0,10.6783,10.6899,10.6725,10.6841,260800.0
2011-09-02 15:25:00,18.47,18.48,18.44,18.46,482300.0,10.6899,10.6957,10.6725,10.6841,482300.0
2011-09-02 15:30:00,18.46,18.48,18.44,18.48,418200.0,10.6841,10.6957,10.6725,10.6957,418200.0
2011-09-02 15:35:00,18.48,18.51,18.45,18.5,533400.0,10.6957,10.713,10.6783,10.7073,533400.0
2011-09-02 15:40:00,18.5,18.53,18.49,18.52,587400.0,10.7073,10.7246,10.7015,10.7188,587400.0
2011-09-02 15:45:00,18.52,18.53,18.47,18.48,894200.0,10.7188,10.7246,10.6899,10.6957,894200.0
2011-09-02 15:50:00,18.49,18.52,18.47,18.51,1130000.0,10.7015,10.7188,10.6899,10.713,1130000.0
2011-09-02 15:55:00,18.51,18.54,18.47,18.48,1932900.0,10.713,10.7304,10.6899,10.6957,1932900.0
2011-09-06 09:30:00,18.23,18.24,18.1,18.18,1625100.0,10.551,10.5568,10.4758,10.5221,1625100.0
2011-09-06 09:35:00,18.18,18.3,18.17,18.23,883600.0,10.5221,10.5915,10.5163,10.551,883600.0
2011-09-06 09:40:00,18.23,18.25,18.18,18.23,459900.0,10.551,10.5626,10.5221,10.551,459900.0
2011-09-06 09:45:00,18.23,18.26,18.18,18.19,627800.0,10.551,10.5684,10.5221,10.5278,627800.0
2011-09-06 09:50:00,18.18,18.28,18.15,18.27,933000.0,10.5221,10.5799,10.5047,10.5741,933000.0
2011-09-06 09:55:00,18.27,18.29,18.24,18.28,685300.0,10.5741,10.5857,10.5568,10.5799,685300.0
2011-09-06 10:00:00,18.28,18.41,18.28,18.4,1456700.0,10.5799,10.6552,10.5799,10.6494,1456700.0
2011-09-06 10:05:00,18.4,18.43,18.37,18.41,687100.0,10.6494,10.6667,10.632,10.6552,687100.0
2011-09-06 10:10:00,18.41,18.44,18.31,18.32,710200.0,10.6552,10.6725,10.5973,10.6031,710200.0
2011-09-06 10:15:00,18.32,18.34,18.3,18.32,595400.0,10.6031,10.6147,10.5915,10.6031,595400.0
2011-09-06 10:20:00,18.32,18.33,18.27,18.27,457100.0,10.6031,10.6089,10.5741,10.5741,457100.0
2011-09-06 10:25:00,18.27,18.31,18.22,18.23,652600.0,10.5741,10.5973,10.5452,10.551,652600.0
2011-09-06 10:30:00,18.23,18.27,18.2,18.23,590900.0,10.551,10.5741,10.5336,10.551,590900.0
2011-09-06 10:35:00,18.23,18.28,18.21,18.23,502900.0,10.551,10.5799,10.5394,10.551,502900.0
2011-09-06 10:40:00,18.23,18.26,18.21,18.23,456200.0,10.551,10.5684,10.5394,10.551,456200.0
2011-09-06 10:45:00,18.23,18.23,18.18,18.21,340500.0,10.551,10.551,10.5221,10.5394,340500.0
2011-09-06 10:50:00,18.21,18.28,18.2,18.26,345900.0,10.5394,10.5799,10.5336,10.5684,345900.0
2011-09-06 10:55:00,18.25,18.33,18.25,18.31,555400.0,10.5626,10.6089,10.5626,10.5973,555400.0
2011-09-06 11:00:00,18.31,18.33,18.27,18.28,454700.0,10.5973,10.6089,10.5741,10.5799,454700.0
2011-09-06 11:05:00,18.28,18.34,18.26,18.33,454900.0,10.5799,10.6147,10.5684,10.6089,454900.0
2011-09-06 11:10:00,18.33,18.39,18.28,18.37,749400.0,10.6089,10.6436,10.5799,10.632,749400.0
2011-09-06 11:15:00,18.36,18.4,18.33,18.36,636800.0,10.6262,10.6494,10.6089,10.6262,636800.0
2011-09-06 11:20:00,18.35,18.39,18.34,18.37,400800.0,10.6204,10.6436,10.6147,10.632,400800.0
2011-09-06 11:25:00,18.37,18.38,18.34,18.37,346800.0,10.632,10.6378,10.6147,10.632,346800.0
2011-09-06 11:30:00,18.37,18.42,18.37,18.4,575500.0,10.632,10.661,10.632,10.6494,575500.0
2011-09-06 11:35:00,18.39,18.41,18.34,18.34,219900.0,10.6436,10.6552,10.6147,10.6147,219900.0
2011-09-06 11:40:00,18.35,18.43,18.33,18.41,550800.0,10.6204,10.6667,10.6089,10.6552,550800.0
2011-09-06 11:45:00,18.42,18.43,18.39,18.41,270300.0,10.661,10.6667,10.6436,10.6552,270300.0
2011-09-06 11:50:00,18.41,18.45,18.41,18.44,335400.0,10.6552,10.6783,10.6552,10.6725,335400.0
2011-09-06 11:55:00,18.44,18.5,18.43,18.49,772100.0,10.6725,10.7073,10.6667,10.7015,772100.0
2011-09-06 12:00:00,18.48,18.5,18.46,18.47,165800.0,10.6957,10.7073,10.6841,10.6899,165800.0
2011-09-06 12:05:00,18.48,18.53,18.48,18.49,467800.0,10.6957,10.7246,10.6957,10.7015,467800.0
2011-09-06 12:10:00,18.49,18.51,18.48,18.51,412700.0,10.7015,10.713,10.6957,10.713,412700.0
2011-09-06 12:15:00,18.5,18.55,18.5,18.55,390600.0,10.7073,10.7362,10.7073,10.7362,390600.0
2011-09-06 12:20:00,18.55,18.59,18.54,18.57,768300.0,10.7362,10.7593,10.7304,10.7478,768300.0
2011-09-06 12:25:00,18.58,18.58,18.55,18.57,419000.0,10.7536,10.7536,10.7362,10.7478,419000.0
2011-09-06 12:30:00,18.56,18.57,18.52,18.54,478000.0,10.742,10.7478,10.7188,10.7304,478000.0
2011-09-06 12:35:00,18.53,18.54,18.48,18.5,451800.0,10.7246,10.7304,10.6957,10.7073,451800.0
2011-09-06 12:40:00,18.5,18.51,18.47,18.5,950900.0,10.7073,10.713,10.6899,10.7073,950900.0
2011-09-06 12:45:00,18.5,18.53,18.48,18.5,329500.0,10.7073,10.7246,10.6957,10.7073,329500.0
2011-09-06 12:50:00,18.51,18.54,18.5,18.54,247500.0,10.713,10.7304,10.7073,10.7304,247500.0
2011-09-06 12:55:00,18.54,18.56,18.52,18.54,330400.0,10.7304,10.742,10.7188,10.7304,330400.0
2011-09-06 13:00:00,18.54,18.57,18.52,18.53,273100.0,10.7304,10.7478,10.7188,10.7246,273100.0
2011-09-06 13:05:00,18.53,18.6,18.53,18.59,475100.0,10.7246,10.7651,10.7246,10.7593,475100.0
2011-09-06 13:10:00,18.59,18.63,18.57,18.59,438700.0,10.7593,10.7825,10.7478,10.7593,438700.0
2011-09-06 13:15:00,18.58,18.61,18.55,18.61,548000.0,10.7536,10.7709,10.7362,10.7709,548000.0
2011-09-06 13:20:00,18.62,18.63,18.59,18.61,342800.0,10.7767,10.7825,10.7593,10.7709,342800.0
2011-09-06 13:25:00,18.6,18.61,18.56,18.6,478000.0,10.7651,10.7709,10.742,10.7651,478000.0
2011-09-06 13:30:00,18.59,18.6,18.56,18.57,401600.0,10.7593,10.7651,10.742,10.7478,401600.0
2011-09-06 13:35:00,18.57,18.59,18.55,18.56,342700.0,10.7478,10.7593,10.7362,10.742,342700.0
2011-09-06 13:40:00,18.56,18.59,18.54,18.59,314600.0,10.742,10.7593,10.7304,10.7593,314600.0
2011-09-06 13:45:00,18.59,18.61,18.57,18.61,268500.0,10.7593,10.7709,10.7478,10.7709,268500.0
2011-09-06 13:50:00,18.61,18.63,18.6,18.62,304400.0,10.7709,10.7825,10.7651,10.7767,304400.0
2011-09-06 13:55:00,18.63,18.63,18.6,18.61,272100.0,10.7825,10.7825,10.7651,10.7709,272100.0
2011-09-06 14:00:00,18.6,18.64,18.6,18.63,380900.0,10.7651,10.7883,10.7651,10.7825,380900.0
2011-09-06 14:05:00,18.63,18.66,18.62,18.66,270800.0,10.7825,10.7999,10.7767,10.7999,270800.0
2011-09-06 14:10:00,18.66,18.68,18.64,18.66,362700.0,10.7999,10.8114,10.7883,10.7999,362700.0
2011-09-06 14:15:00,18.66,18.71,18.62,18.7,1110700.0,10.7999,10.8288,10.7767,10.823,1110700.0
2011-09-06 14:20:00,18.7,18.71,18.67,18.7,490400.0,10.823,10.8288,10.8057,10.823,490400.0
2011-09-06 14:25:00,18.69,18.71,18.68,18.68,474800.0,10.8172,10.8288,10.8114,10.8114,474800.0
2011-09-06 14:30:00,18.69,18.69,18.67,18.68,265900.0,10.8172,10.8172,10.8057,10.8114,265900.0
2011-09-06 14:35:00,18.68,18.68,18.66,18.68,228600.0,10.8114,10.8114,10.7999,10.8114,228600.0
2011-09-06 14:40:00,18.68,18.69,18.64,18.68,488000.0,10.8114,10.8172,10.7883,10.8114,488000.0
2011-09-06 14:45:00,18.69,18.69,18.63,18.64,390500.0,10.8172,10.8172,10.7825,10.7883,390500.0
2011-09-06 14:50:00,18.64,18.66,18.62,18.63,257500.0,10.7883,10.7999,10.7767,10.7825,257500.0
2011-09-06 14:55:00,18.62,18.64,18.62,18.63,290600.0,10.7767,10.7883,10.7767,10.7825,290600.0
2011-09-06 15:00:00,18.63,18.65,18.6,18.6,450000.0,10.7825,10.7941,10.7651,10.7651,450000.0
2011-09-06 15:05:00,18.61,18.63,18.58,18.59,408500.0,10.7709,10.7825,10.7536,10.7593,408500.0
2011-09-06 15:10:00,18.59,18.63,18.58,18.59,544700.0,10.7593,10.7825,10.7536,10.7593,544700.0
2011-09-06 15:15:00,18.6,18.61,18.55,18.57,646300.0,10.7651,10.7709,10.7362,10.7478,646300.0
2011-09-06 15:20:00,18.56,18.58,18.55,18.57,713100.0,10.742,10.7536,10.7362,10.7478,713100.0
2011-09-06 15:25:00,18.56,18.58,18.53,18.53,710500.0,10.742,10.7536,10.7246,10.7246,710500.0
2011-09-06 15:30:00,18.53,18.55,18.51,18.51,725400.0,10.7246,10.7362,10.713,10.713,725400.0
2011-09-06 15:35:00,18.51,18.6,18.51,18.6,798400.0,10.713,10.7651,10.713,10.7651,798400.0
2011-09-06 15:40:00,18.6,18.62,18.57,18.6,773400.0,10.7651,10.7767,10.7478,10.7651,773400.0
2011-09-06 15:45:00,18.61,18.66,18.58,18.64,1042000.0,10.7709,10.7999,10.7536,10.7883,1042000.0
2011-09-06 15:50:00,18.64,18.7,18.64,18.69,1134200.0,10.7883,10.823,10.7883,10.8172,1134200.0
2011-09-06 15:55:00,18.68,18.7,18.65,18.66,3001300.0,10.8114,10.823,10.7941,10.7999,3001300.0
2011-09-07 09:30:00,19.0,19.03,18.85,18.85,1156300.0,10.9966,11.014,10.9098,10.9098,1156300.0
2011-09-07 09:35:00,18.86,18.91,18.81,18.82,702100.0,10.9156,10.9446,10.8867,10.8925,702100.0
2011-09-07 09:40:00,18.82,18.88,18.82,18.87,740500.0,10.8925,10.9272,10.8925,10.9214,740500.0
2011-09-07 09:45:00,18.87,18.88,18.85,18.87,563200.0,10.9214,10.9272,10.9098,10.9214,563200.0
2011-09-07 09:50:00,18.87,18.93,18.86,18.86,749100.0,10.9214,10.9561,10.9156,10.9156,749100.0
2011-09-07 09:55:00,18.86,18.91,18.83,18.89,502200.0,10.9156,10.9446,10.8983,10.933,502200.0
2011-09-07 10:00:00,18.89,18.95,18.89,18.94,963300.0,10.933,10.9677,10.933,10.9619,963300.0
2011-09-07 10:05:00,18.93,18.96,18.93,18.95,485700.0,10.9561,10.9735,10.9561,10.9677,485700.0
2011-09-07 10:10:00,18.95,18.96,18.89,18.89,497400.0,10.9677,10.9735,10.933,10.933,497400.0
2011-09-07 10:15:00,18.89,18.91,18.86,18.9,417800.0,10.933,10.9446,10.9156,10.9388,417800.0
2011-09-07 10:20:00,18.91,18.97,18.9,18.97,714700.0,10.9446,10.9793,10.9388,10.9793,714700.0
2011-09-07 10:25:00,18.97,18.97,18.88,18.9,652500.0,10.9793,10.9793,10.9272,10.9388,652500.0
2011-09-07 10:30:00,18.89,18.96,18.89,18.92,437200.0,10.933,10.9735,10.933,10.9503,437200.0
2011-09-07 10:35:00,18.92,18.96,18.91,18.93,318300.0,10.9503,10.9735,10.9446,10.9561,318300.0
2011-09-07 10:40:00,18.93,18.96,18.93,18.96,304400.0,10.9561,10.9735,10.9561,10.9735,304400.0
2011-09-07 10:45:00,18.96,18.96,18.88,18.88,414100.0,10.9735,10.9735,10.9272,10.9272,414100.0
2011-09-07 10:50:00,18.88,18.92,18.87,18.91,468900.0,10.9272,10.9503,10.9214,10.9446,468900.0
2011-09-07 10:55:00,18.91,18.95,18.9,18.95,496600.0,10.9446,10.9677,10.9388,10.9677,496600.0
2011-09-07 11:00:00,18.95,18.98,18.93,18.97,311600.0,10.9677,10.9851,10.9561,10.9793,311600.0
2011-09-07 11:05:00,18.97,19.0,18.97,18.98,539400.0,10.9793,10.9966,10.9793,10.9851,539400.0
2011-09-07 11:10:00,18.98,19.0,18.97,18.98,568300.0,10.9851,10.9966,10.9793,10.9851,568300.0
2011-09-07 11:15:00,18.99,19.0,18.96,18.99,439200.0,10.9909,10.9966,10.9735,10.9909,439200.0
2011-09-07 11:20:00,18.99,19.01,18.98,19.01,532500.0,10.9909,11.0024,10.9851,11.0024,532500.0
2011-09-07 11:25:00,19.01,19.01,18.99,19.0,410500.0,11.0024,11.0024,10.9909,10.9966,410500.0
2011-09-07 11:30:00,19.01,19.02,18.99,19.0,537000.0,11.0024,11.0082,10.9909,10.9966,537000.0
2011-09-07 11:35:00,19.0,19.01,18.98,18.99,924100.0,10.9966,11.0024,10.9851,10.9909,924100.0
2011-09-07 11:40:00,18.98,19.0,18.98,18.99,464200.0,10.9851,10.9966,10.9851,10.9909,464200.0
2011-09-07 11:45:00,18.99,19.0,18.97,19.0,727200.0,10.9909,10.9966,10.9793,10.9966,727200.0
2011-09-07 11:50:00,18.99,19.01,18.99,19.0,213500.0,10.9909,11.0024,10.9909,10.9966,213500.0
2011-09-07 11:55:00,18.99,19.01,18.96,18.96,642900.0,10.9909,11.0024,10.9735,10.9735,642900.0
2011-09-07 12:00:00,18.96,18.97,18.9,18.91,525400.0,10.9735,10.9793,10.9388,10.9446,525400.0
2011-09-07 12:05:00,18.9,18.93,18.89,18.89,484900.0,10.9388,10.9561,10.933,10.933,484900.0
2011-09-07 12:10:00,18.89,18.93,18.89,18.92,281000.0,10.933,10.9561,10.933,10.9503,281000.0
2011-09-07 12:15:00,18.93,18.94,18.92,18.94,149500.0,10.9561,10.9619,10.9503,10.9619,149500.0
2011-09-07 12:20:00,18.94,18.94,18.91,18.93,246000.0,10.9619,10.9619,10.9446,10.9561,246000.0
2011-09-07 12:25:00,18.93,18.94,18.92,18.93,171500.0,10.9561,10.9619,10.9503,10.9561,171500.0
2011-09-07 12:30:00,18.93,18.96,18.92,18.96,300500.0,10.9561,10.9735,10.9503,10.9735,300500.0
2011-09-07 12:35:00,18.95,18.97,18.94,18.94,257300.0,10.9677,10.9793,10.9619,10.9619,257300.0
2011-09-07 12:40:00,18.95,18.95,18.93,18.93,259200.0,10.9677,10.9677,10.9561,10.9561,259200.0
2011-09-07 12:45:00,18.93,18.94,18.9,18.9,309600.0,10.9561,10.9619,10.9388,10.9388,309600.0
2011-09-07 12:50:00,18.9,18.91,18.9,18.9,144700.0,10.9388,10.9446,10.9388,10.9388,144700.0
2011-09-07 12:55:00,18.9,18.93,18.9,18.92,424900.0,10.9388,10.9561,10.9388,10.9503,424900.0
2011-09-07 13:00:00,18.91,18.92,18.89,18.91,283800.0,10.9446,10.9503,10.933,10.9446,283800.0
2011-09-07 13:05:00,18.91,18.93,18.88,18.89,1306300.0,10.9446,10.9561,10.9272,10.933,1306300.0
2011-09-07 13:10:00,18.88,18.91,18.87,18.91,830600.0,10.9272,10.9446,10.9214,10.9446,830600.0
2011-09-07 13:15:00,18.91,18.92,18.9,18.91,192100.0,10.9446,10.9503,10.9388,10.9446,192100.0
2011-09-07 13:20:00,18.92,18.94,18.91,18.94,172500.0,10.9503,10.9619,10.9446,10.9619,172500.0
2011-09-07 13:25:00,18.93,18.94,18.92,18.93,234900.0,10.9561,10.9619,10.9503,10.9561,234900.0
2011-09-07 13:30:00,18.93,18.94,18.91,18.92,315600.0,10.9561,10.9619,10.9446,10.9503,315600.0
2011-09-07 13:35:00,18.91,18.92,18.91,18.91,123000.0,10.9446,10.9503,10.9446,10.9446,123000.0
2011-09-07 13:40:00,18.91,18.93,18.9,18.92,247100.0,10.9446,10.9561,10.9388,10.9503,247100.0
2011-09-07 13:45:00,18.91,18.92,18.89,18.89,508900.0,10.9446,10.9503,10.933,10.933,508900.0
2011-09-07 13:50:00,18.89,18.93,18.89,18.91,654200.0,10.933,10.9561,10.933,10.9446,654200.0
2011-09-07 13:55:00,18.91,18.95,18.91,18.93,245600.0,10.9446,10.9677,10.9446,10.9561,245600.0
2011-09-07 14:00:00,18.93,18.94,18.86,18.89,1171900.0,10.9561,10.9619,10.9156,10.933,1171900.0
2011-09-07 14:05:00,18.89,18.9,18.86,18.86,382600.0,10.933,10.9388,10.9156,10.9156,382600.0
2011-09-07 14:10:00,18.86,18.91,18.86,18.91,333400.0,10.9156,10.9446,10.9156,10.9446,333400.0
2011-09-07 14:15:00,18.91,18.92,18.89,18.91,290800.0,10.9446,10.9503,10.933,10.9446,290800.0
2011-09-07 14:20:00,18.92,18.93,18.9,18.91,431200.0,10.9503,10.9561,10.9388,10.9446,431200.0
2011-09-07 14:25:00,18.91,18.96,18.9,18.95,859400.0,10.9446,10.9735,10.9388,10.9677,859400.0
2011-09-07 14:30:00,18.95,18.98,18.95,18.96,688600.0,10.9677,10.9851,10.9677,10.9735,688600.0
2011-09-07 14:35:00,18.96,18.99,18.96,18.98,275800.0,10.9735,10.9909,10.9735,10.9851,275800.0
2011-09-07 14:40:00,18.98,19.0,18.97,19.0,504800.0,10.9851,10.9966,10.9793,10.9966,504800.0
2011-09-07 14:45:00,19.0,19.03,18.99,19.03,809900.0,10.9966,11.014,10.9909,11.014,809900.0
2011-09-07 14:50:00,19.03,19.03,18.98,18.98,975300.0,11.014,11.014,10.9851,10.9851,975300.0
2011-09-07 14:55:00,18.98,19.01,18.98,19.01,278600.0,10.9851,11.0024,10.9851,11.0024,278600.0
2011-09-07 15:00:00,19.01,19.02,18.96,18.97,1398000.0,11.0024,11.0082,10.9735,10.9793,1398000.0
2011-09-07 15:05:00,18.97,18.99,18.96,18.98,550900.0,10.9793,10.9909,10.9735,10.9851,550900.0
2011-09-07 15:10:00,18.98,19.0,18.95,19.0,543400.0,10.9851,10.9966,10.9677,10.9966,543400.0
2011-09-07 15:15:00,18.99,19.0,18.96,18.98,418600.0,10.9909,10.9966,10.9735,10.9851,418600.0
2011-09-07 15:20:00,18.98,18.99,18.98,18.99,177100.0,10.9851,10.9909,10.9851,10.9909,177100.0
2011-09-07 15:25:00,18.99,19.0,18.96,19.0,630200.0,10.9909,10.9966,10.9735,10.9966,630200.0
2011-09-07 15:30:00,18.99,19.02,18.97,18.97,785000.0,10.9909,11.0082,10.9793,10.9793,785000.0
2011-09-07 15:35:00,18.97,18.98,18.94,18.98,652300.0,10.9793,10.9851,10.9619,10.9851,652300.0
2011-09-07 15:40:00,18.98,19.0,18.97,18.98,498700.0,10.9851,10.9966,10.9793,10.9851,498700.0
2011-09-07 15:45:00,18.98,18.99,18.95,18.96,784300.0,10.9851,10.9909,10.9677,10.9735,784300.0
2011-09-07 15:50:00,18.95,18.96,18.9,18.95,1150100.0,10.9677,10.9735,10.9388,10.9677,1150100.0
2011-09-07 15:55:00,18.95,18.99,18.94,18.99,1915800.0,10.9677,10.9909,10.9619,10.9909,1915800.0
2011-09-08 09:30:00,18.88,18.94,18.8,18.93,797900.0,10.9272,10.9619,10.8809,10.9561,797900.0
2011-09-08 09:35:00,18.94,19.03,18.93,19.02,901100.0,10.9619,11.014,10.9561,11.0082,901100.0
2011-09-08 09:40:00,19.02,19.05,18.99,18.99,804300.0,11.0082,11.0256,10.9909,10.9909,804300.0
2011-09-08 09:45:00,18.99,19.0,18.93,18.96,317700.0,10.9909,10.9966,10.9561,10.9735,317700.0
2011-09-08 09:50:00,18.96,18.97,18.93,18.95,257000.0,10.9735,10.9793,10.9561,10.9677,257000.0
2011-09-08 09:55:00,18.94,18.95,18.89,18.94,445600.0,10.9619,10.9677,10.933,10.9619,445600.0
2011-09-08 10:00:00,18.94,18.94,18.86,18.92,815800.0,10.9619,10.9619,10.9156,10.9503,815800.0
2011-09-08 10:05:00,18.92,18.98,18.91,18.98,594600.0,10.9503,10.9851,10.9446,10.9851,594600.0
2011-09-08 10:10:00,18.98,19.0,18.95,18.98,481900.0,10.9851,10.9966,10.9677,10.9851,481900.0
2011-09-08 10:15:00,18.98,18.98,18.93,18.97,333300.0,10.9851,10.9851,10.9561,10.9793,333300.0
2011-09-08 10:20:00,18.98,19.0,18.93,18.94,324400.0,10.9851,10.9966,10.9561,10.9619,324400.0
2011-09-08 10:25:00,18.94,19.0,18.94,18.94,639400.0,10.9619,10.9966,10.9619,10.9619,639400.0
2011-09-08 10:30:00,18.94,19.04,18.94,19.03,380800.0,10.9619,11.0198,10.9619,11.014,380800.0
2011-09-08 10:35:00,19.02,19.04,18.98,18.98,235400.0,11.0082,11.0198,10.9851,10.9851,235400.0
2011-09-08 10:40:00,18.98,19.03,18.98,19.02,374700.0,10.9851,11.014,10.9851,11.0082,374700.0
2011-09-08 10:45:00,19.03,19.03,18.98,18.98,944100.0,11.014,11.014,10.9851,10.9851,944100.0
2011-09-08 10:50:00,18.98,19.01,18.98,19.0,196700.0,10.9851,11.0024,10.9851,10.9966,196700.0
2011-09-08 10:55:00,19.0,19.04,19.0,19.03,296000.0,10.9966,11.0198,10.9966,11.014,296000.0
2011-09-08 11:00:00,19.03,19.05,19.02,19.04,263400.0,11.014,11.0256,11.0082,11.0198,263400.0
2011-09-08 11:05:00,19.04,19.07,19.03,19.05,611600.0,11.0198,11.0372,11.014,11.0256,611600.0
2011-09-08 11:10:00,19.06,19.06,18.98,19.01,510300.0,11.0314,11.0314,10.9851,11.0024,510300.0
2011-09-08 11:15:00,19.0,19.06,18.98,19.05,959000.0,10.9966,11.0314,10.9851,11.0256,959000.0
2011-09-08 11:20:00,19.05,19.06,19.01,19.03,375400.0,11.0256,11.0314,11.0024,11.014,375400.0
2011-09-08 11:25:00,19.02,19.08,19.02,19.04,532800.0,11.0082,11.0429,11.0082,11.0198,532800.0
2011-09-08 11:30:00,19.04,19.06,19.01,19.04,320800.0,11.0198,11.0314,11.0024,11.0198,320800.0
2011-09-08 11:35:00,19.04,19.09,19.03,19.09,321200.0,11.0198,11.0487,11.014,11.0487,321200.0
2011-09-08 11:40:00,19.09,19.13,19.08,19.1,843600.0,11.0487,11.0719,11.0429,11.0545,843600.0
2011-09-08 11:45:00,19.1,19.1,19.05,19.07,263600.0,11.0545,11.0545,11.0256,11.0372,263600.0
2011-09-08 11:50:00,19.08,19.11,19.05,19.05,271100.0,11.0429,11.0603,11.0256,11.0256,271100.0
2011-09-08 11:55:00,19.06,19.06,19.01,19.02,432500.0,11.0314,11.0314,11.0024,11.0082,432500.0
2011-09-08 12:00:00,19.02,19.03,18.99,19.01,342600.0,11.0082,11.014,10.9909,11.0024,342600.0
2011-09-08 12:05:00,19.01,19.02,18.99,19.01,154300.0,11.0024,11.0082,10.9909,11.0024,154300.0
2011-09-08 12:10:00,19.01,19.05,19.01,19.04,106200.0,11.0024,11.0256,11.0024,11.0198,106200.0
2011-09-08 12:15:00,19.04,19.04,19.01,19.02,365600.0,11.0198,11.0198,11.0024,11.0082,365600.0
2011-09-08 12:20:00,19.01,19.04,19.01,19.02,105800.0,11.0024,11.0198,11.0024,11.0082,105800.0
2011-09-08 12:25:00,19.03,19.04,19.02,19.02,141600.0,11.014,11.0198,11.0082,11.0082,141600.0
2011-09-08 12:30:00,19.03,19.03,18.99,19.0,109100.0,11.014,11.014,10.9909,10.9966,109100.0
2011-09-08 12:35:00,19.01,19.05,19.0,19.04,103300.0,11.0024,11.0256,10.9966,11.0198,103300.0
2011-09-08 12:40:00,19.03,19.06,19.02,19.05,144500.0,11.014,11.0314,11.0082,11.0256,144500.0
2011-09-08 12:45:00,19.05,19.05,19.01,19.04,189300.0,11.0256,11.0256,11.0024,11.0198,189300.0
2011-09-08 12:50:00,19.04,19.09,19.03,19.09,136600.0,11.0198,11.0487,11.014,11.0487,136600.0
2011-09-08 12:55:00,19.08,19.11,19.07,19.09,327500.0,11.0429,11.0603,11.0372,11.0487,327500.0
2011-09-08 13:00:00,19.09,19.1,19.05,19.05,985500.0,11.0487,11.0545,11.0256,11.0256,985500.0
2011-09-08 13:05:00,19.05,19.1,19.04,19.08,611000.0,11.0256,11.0545,11.0198,11.0429,611000.0
2011-09-08 13:10:00,19.07,19.08,19.0,19.0,488700.0,11.0372,11.0429,10.9966,10.9966,488700.0
2011-09-08 13:15:00,19.01,19.05,18.99,19.05,165800.0,11.0024,11.0256,10.9909,11.0256,165800.0
2011-09-08 13:20:00,19.05,19.05,19.01,19.03,188700.0,11.0256,11.0256,11.0024,11.014,188700.0
2011-09-08 13:25:00,19.02,19.04,19.0,19.01,151300.0,11.0082,11.0198,10.9966,11.0024,151300.0
2011-09-08 13:30:00,19.01,19.06,18.89,18.93,986800.0,11.0024,11.0314,10.933,10.9561,986800.0
2011-09-08 13:35:00,18.93,18.97,18.91,18.95,441200.0,10.9561,10.9793,10.9446,10.9677,441200.0
2011-09-08 13:40:00,18.94,18.95,18.8,18.81,877200.0,10.9619,10.9677,10.8809,10.8867,877200.0
2011-09-08 13:45:00,18.82,18.87,18.81,18.84,468000.0,10.8925,10.9214,10.8867,10.904,468000.0
2011-09-08 13:50:00,18.84,18.86,18.77,18.85,787600.0,10.904,10.9156,10.8635,10.9098,787600.0
2011-09-08 13:55:00,18.85,18.86,18.81,18.82,293600.0,10.9098,10.9156,10.8867,10.8925,293600.0
2011-09-08 14:00:00,18.82,18.84,18.78,18.84,847000.0,10.8925,10.904,10.8693,10.904,847000.0
2011-09-08 14:05:00,18.84,18.84,18.79,18.82,436000.0,10.904,10.904,10.8751,10.8925,436000.0
2011-09-08 14:10:00,18.82,18.84,18.81,18.84,338500.0,10.8925,10.904,10.8867,10.904,338500.0
2011-09-08 14:15:00,18.84,18.87,18.83,18.84,385500.0,10.904,10.9214,10.8983,10.904,385500.0
2011-09-08 14:20:00,18.84,18.85,18.81,18.82,321100.0,10.904,10.9098,10.8867,10.8925,321100.0
2011-09-08 14:25:00,18.82,18.84,18.8,18.83,321300.0,10.8925,10.904,10.8809,10.8983,321300.0
2011-09-08 14:30:00,18.82,18.89,18.8,18.88,406900.0,10.8925,10.933,10.8809,10.9272,406900.0
2011-09-08 14:35:00,18.87,18.89,18.84,18.84,304900.0,10.9214,10.933,10.904,10.904,304900.0
2011-09-08 14:40:00,18.85,18.88,18.84,18.86,151000.0,10.9098,10.9272,10.904,10.9156,151000.0
2011-09-08 14:45:00,18.86,18.86,18.83,18.84,190200.0,10.9156,10.9156,10.8983,10.904,190200.0
2011-09-08 14:50:00,18.84,18.87,18.81,18.82,269000.0,10.904,10.9214,10.8867,10.8925,269000.0
2011-09-08 14:55:00,18.82,18.85,18.81,18.85,199800.0,10.8925,10.9098,10.8867,10.9098,199800.0
2011-09-08 15:00:00,18.84,18.85,18.79,18.79,299200.0,10.904,10.9098,10.8751,10.8751,299200.0
2011-09-08 15:05:00,18.8,18.8,18.74,18.78,557300.0,10.8809,10.8809,10.8462,10.8693,557300.0
2011-09-08 15:10:00,18.78,18.79,18.74,18.76,486000.0,10.8693,10.8751,10.8462,10.8577,486000.0
2011-09-08 15:15:00,18.77,18.81,18.76,18.81,334600.0,10.8635,10.8867,10.8577,10.8867,334600.0
2011-09-08 15:20:00,18.81,18.86,18.79,18.85,1280000.0,10.8867,10.9156,10.8751,10.9098,1280000.0
2011-09-08 15:25:00,18.85,18.88,18.83,18.88,364400.0,10.9098,10.9272,10.8983,10.9272,364400.0
2011-09-08 15:30:00,18.88,18.89,18.85,18.88,427000.0,10.9272,10.933,10.9098,10.9272,427000.0
2011-09-08 15:35:00,18.88,18.89,18.86,18.86,653300.0,10.9272,10.933,10.9156,10.9156,653300.0
2011-09-08 15:40:00,18.87,18.91,18.86,18.89,552800.0,10.9214,10.9446,10.9156,10.933,552800.0
2011-09-08 15:45:00,18.89,18.9,18.82,18.86,626700.0,10.933,10.9388,10.8925,10.9156,626700.0
2011-09-08 15:50:00,18.86,18.86,18.79,18.82,624000.0,10.9156,10.9156,10.8751,10.8925,624000.0
2011-09-08 15:55:00,18.82,18.86,18.81,18.83,1290200.0,10.8925,10.9156,10.8867,10.8983,1290200.0
2011-09-09 09:30:00,18.57,18.62,18.5,18.55,1072900.0,10.7478,10.7767,10.7073,10.7362,1072900.0
2011-09-09 09:35:00,18.55,18.55,18.45,18.51,627100.0,10.7362,10.7362,10.6783,10.713,627100.0
2011-09-09 09:40:00,18.51,18.51,18.41,18.42,1186200.0,10.713,10.713,10.6552,10.661,1186200.0
2011-09-09 09:45:00,18.42,18.44,18.37,18.43,1812200.0,10.661,10.6725,10.632,10.6667,1812200.0
2011-09-09 09:50:00,18.44,18.45,18.28,18.35,2241500.0,10.6725,10.6783,10.5799,10.6204,2241500.0
2011-09-09 09:55:00,18.34,18.37,18.28,18.34,658700.0,10.6147,10.632,10.5799,10.6147,658700.0
2011-09-09 10:00:00,18.35,18.45,18.34,18.35,812600.0,10.6204,10.6783,10.6147,10.6204,812600.0
2011-09-09 10:05:00,18.35,18.35,18.29,18.33,904700.0,10.6204,10.6204,10.5857,10.6089,904700.0
2011-09-09 10:10:00,18.33,18.36,18.32,18.36,818200.0,10.6089,10.6262,10.6031,10.6262,818200.0
2011-09-09 10:15:00,18.36,18.36,18.31,18.34,869900.0,10.6262,10.6262,10.5973,10.6147,869900.0
2011-09-09 10:20:00,18.34,18.39,18.33,18.39,740200.0,10.6147,10.6436,10.6089,10.6436,740200.0
2011-09-09 10:25:00,18.39,18.51,18.38,18.51,1776800.0,10.6436,10.713,10.6378,10.713,1776800.0
2011-09-09 10:30:00,18.51,18.51,18.44,18.45,722600.0,10.713,10.713,10.6725,10.6783,722600.0
2011-09-09 10:35:00,18.46,18.51,18.44,18.49,921800.0,10.6841,10.713,10.6725,10.7015,921800.0
2011-09-09 10:40:00,18.49,18.53,18.45,18.49,608200.0,10.7015,10.7246,10.6783,10.7015,608200.0
2011-09-09 10:45:00,18.49,18.55,18.49,18.54,349700.0,10.7015,10.7362,10.7015,10.7304,349700.0
2011-09-09 10:50:00,18.54,18.55,18.5,18.51,265900.0,10.7304,10.7362,10.7073,10.713,265900.0
2011-09-09 10:55:00,18.51,18.52,18.47,18.49,313100.0,10.713,10.7188,10.6899,10.7015,313100.0
2011-09-09 11:00:00,18.48,18.52,18.47,18.5,431200.0,10.6957,10.7188,10.6899,10.7073,431200.0
2011-09-09 11:05:00,18.5,18.53,18.49,18.52,296600.0,10.7073,10.7246,10.7015,10.7188,296600.0
2011-09-09 11:10:00,18.52,18.57,18.43,18.45,606200.0,10.7188,10.7478,10.6667,10.6783,606200.0
2011-09-09 11:15:00,18.45,18.45,18.39,18.42,591600.0,10.6783,10.6783,10.6436,10.661,591600.0
2011-09-09 11:20:00,18.41,18.41,18.27,18.3,1382300.0,10.6552,10.6552,10.5741,10.5915,1382300.0
2011-09-09 11:25:00,18.3,18.33,18.27,18.28,1053500.0,10.5915,10.6089,10.5741,10.5799,1053500.0
2011-09-09 11:30:00,18.28,18.32,18.27,18.31,356300.0,10.5799,10.6031,10.5741,10.5973,356300.0
2011-09-09 11:35:00,18.3,18.32,18.27,18.28,308500.0,10.5915,10.6031,10.5741,10.5799,308500.0
2011-09-09 11:40:00,18.29,18.29,18.2,18.23,736600.0,10.5857,10.5857,10.5336,10.551,736600.0
2011-09-09 11:45:00,18.24,18.25,18.18,18.21,911400.0,10.5568,10.5626,10.5221,10.5394,911400.0
2011-09-09 11:50:00,18.21,18.26,18.17,18.25,751800.0,10.5394,10.5684,10.5163,10.5626,751800.0
2011-09-09 11:55:00,18.25,18.27,18.23,18.26,202600.0,10.5626,10.5741,10.551,10.5684,202600.0
2011-09-09 12:00:00,18.26,18.29,18.23,18.27,576800.0,10.5684,10.5857,10.551,10.5741,576800.0
2011-09-09 12:05:00,18.27,18.28,18.21,18.21,346700.0,10.5741,10.5799,10.5394,10.5394,346700.0
2011-09-09 12:10:00,18.21,18.22,18.18,18.18,337800.0,10.5394,10.5452,10.5221,10.5221,337800.0
2011-09-09 12:15:00,18.18,18.27,18.18,18.26,359500.0,10.5221,10.5741,10.5221,10.5684,359500.0
2011-09-09 12:20:00,18.25,18.31,18.25,18.31,331200.0,10.5626,10.5973,10.5626,10.5973,331200.0
2011-09-09 12:25:00,18.3,18.32,18.25,18.25,651300.0,10.5915,10.6031,10.5626,10.5626,651300.0
2011-09-09 12:30:00,18.26,18.27,18.18,18.19,326100.0,10.5684,10.5741,10.5221,10.5278,326100.0
2011-09-09 12:35:00,18.19,18.23,18.16,18.23,330400.0,10.5278,10.551,10.5105,10.551,330400.0
2011-09-09 12:40:00,18.23,18.23,18.18,18.2,615900.0,10.551,10.551,10.5221,10.5336,615900.0
2011-09-09 12:45:00,18.2,18.23,18.2,18.22,278600.0,10.5336,10.551,10.5336,10.5452,278600.0
2011-09-09 12:50:00,18.21,18.22,18.2,18.21,140600.0,10.5394,10.5452,10.5336,10.5394,140600.0
2011-09-09 12:55:00,18.21,18.29,18.21,18.28,692700.0,10.5394,10.5857,10.5394,10.5799,692700.0
2011-09-09 13:00:00,18.28,18.29,18.21,18.22,445700.0,10.5799,10.5857,10.5394,10.5452,445700.0
2011-09-09 13:05:00,18.21,18.3,18.21,18.3,278200.0,10.5394,10.5915,10.5394,10.5915,278200.0
2011-09-09 13:10:00,18.29,18.33,18.27,18.3,485000.0,10.5857,10.6089,10.5741,10.5915,485000.0
2011-09-09 13:15:00,18.3,18.33,18.25,18.26,699100.0,10.5915,10.6089,10.5626,10.5684,699100.0
2011-09-09 13:20:00,18.26,18.27,18.21,18.21,305400.0,10.5684,10.5741,10.5394,10.5394,305400.0
2011-09-09 13:25:00,18.22,18.24,18.21,18.23,181500.0,10.5452,10.5568,10.5394,10.551,181500.0
2011-09-09 13:30:00,18.24,18.24,18.18,18.19,305400.0,10.5568,10.5568,10.5221,10.5278,305400.0
2011-09-09 13:35:00,18.19,18.22,18.18,18.21,292400.0,10.5278,10.5452,10.5221,10.5394,292400.0
2011-09-09 13:40:00,18.21,18.25,18.21,18.23,200200.0,10.5394,10.5626,10.5394,10.551,200200.0
2011-09-09 13:45:00,18.23,18.25,18.18,18.18,246900.0,10.551,10.5626,10.5221,10.5221,246900.0
2011-09-09 13:50:00,18.18,18.23,18.18,18.23,274900.0,10.5221,10.551,10.5221,10.551,274900.0
2011-09-09 13:55:00,18.23,18.25,18.22,18.23,195900.0,10.551,10.5626,10.5452,10.551,195900.0
2011-09-09 14:00:00,18.23,18.27,18.22,18.26,248700.0,10.551,10.5741,10.5452,10.5684,248700.0
2011-09-09 14:05:00,18.26,18.28,18.24,18.28,273000.0,10.5684,10.5799,10.5568,10.5799,273000.0
2011-09-09 14:10:00,18.28,18.28,18.21,18.23,286200.0,10.5799,10.5799,10.5394,10.551,286200.0
2011-09-09 14:15:00,18.23,18.27,18.21,18.24,283400.0,10.551,10.5741,10.5394,10.5568,283400.0
2011-09-09 14:20:00,18.24,18.27,18.23,18.25,181100.0,10.5568,10.5741,10.551,10.5626,181100.0
2011-09-09 14:25:00,18.25,18.25,18.18,18.2,337000.0,10.5626,10.5626,10.5221,10.5336,337000.0
2011-09-09 14:30:00,18.21,18.21,18.17,18.18,259600.0,10.5394,10.5394,10.5163,10.5221,259600.0
2011-09-09 14:35:00,18.19,18.19,18.16,18.18,773000.0,10.5278,10.5278,10.5105,10.5221,773000.0
2011-09-09 14:40:00,18.17,18.25,18.17,18.22,291100.0,10.5163,10.5626,10.5163,10.5452,291100.0
2011-09-09 14:45:00,18.23,18.23,18.19,18.19,411000.0,10.551,10.551,10.5278,10.5278,411000.0
2011-09-09 14:50:00,18.19,18.2,18.16,18.18,342000.0,10.5278,10.5336,10.5105,10.5221,342000.0
2011-09-09 14:55:00,18.19,18.21,18.16,18.18,728000.0,10.5278,10.5394,10.5105,10.5221,728000.0
2011-09-09 15:00:00,18.18,18.19,18.13,18.19,712600.0,10.5221,10.5278,10.4931,10.5278,712600.0
2011-09-09 15:05:00,18.18,18.23,18.18,18.22,479000.0,10.5221,10.551,10.5221,10.5452,479000.0
2011-09-09 15:10:00,18.22,18.23,18.18,18.23,345200.0,10.5452,10.551,10.5221,10.551,345200.0
2011-09-09 15:15:00,18.23,18.25,18.2,18.25,595500.0,10.551,10.5626,10.5336,10.5626,595500.0
2011-09-09 15:20:00,18.25,18.25,18.2,18.22,469700.0,10.5626,10.5626,10.5336,10.5452,469700.0
2011-09-09 15:25:00,18.21,18.24,18.18,18.19,590100.0,10.5394,10.5568,10.5221,10.5278,590100.0
2011-09-09 15:30:00,18.19,18.24,18.18,18.21,693200.0,10.5278,10.5568,10.5221,10.5394,693200.0
2011-09-09 15:35:00,18.21,18.25,18.17,18.25,882200.0,10.5394,10.5626,10.5163,10.5626,882200.0
2011-09-09 15:40:00,18.25,18.27,18.22,18.25,927200.0,10.5626,10.5741,10.5452,10.5626,927200.0
2011-09-09 15:45:00,18.25,18.32,18.24,18.28,1339400.0,10.5626,10.6031,10.5568,10.5799,1339400.0
2011-09-09 15:50:00,18.29,18.3,18.25,18.28,1685300.0,10.5857,10.5915,10.5626,10.5799,1685300.0
2011-09-09 15:55:00,18.28,18.3,18.25,18.27,3338800.0,10.5799,10.5915,10.5626,10.5741,3338800.0
2011-09-12 09:30:00,17.87,18.04,17.86,18.01,1269900.0,10.3426,10.441,10.3368,10.4237,1269900.0
2011-09-12 09:35:00,18.01,18.05,17.95,18.03,731400.0,10.4237,10.4468,10.3889,10.4352,731400.0
2011-09-12 09:40:00,18.03,18.04,17.98,18.02,480400.0,10.4352,10.441,10.4063,10.4295,480400.0
2011-09-12 09:45:00,18.01,18.14,18.01,18.12,1300700.0,10.4237,10.4989,10.4237,10.4873,1300700.0
2011-09-12 09:50:00,18.11,18.15,18.09,18.11,457000.0,10.4815,10.5047,10.47,10.4815,457000.0
2011-09-12 09:55:00,18.11,18.2,18.09,18.15,623500.0,10.4815,10.5336,10.47,10.5047,623500.0
2011-09-12 10:00:00,18.14,18.18,18.12,18.12,350700.0,10.4989,10.5221,10.4873,10.4873,350700.0
2011-09-12 10:05:00,18.13,18.18,18.12,18.15,546400.0,10.4931,10.5221,10.4873,10.5047,546400.0
2011-09-12 10:10:00,18.16,18.18,18.08,18.09,634800.0,10.5105,10.5221,10.4642,10.47,634800.0
2011-09-12 10:15:00,18.08,18.09,18.04,18.04,619300.0,10.4642,10.47,10.441,10.441,619300.0
2011-09-12 10:20:00,18.04,18.08,18.02,18.06,592900.0,10.441,10.4642,10.4295,10.4526,592900.0
2011-09-12 10:25:00,18.06,18.09,18.04,18.04,348900.0,10.4526,10.47,10.441,10.441,348900.0
2011-09-12 10:30:00,18.04,18.08,18.03,18.06,555800.0,10.441,10.4642,10.4352,10.4526,555800.0
2011-09-12 10:35:00,18.07,18.14,18.06,18.14,440800.0,10.4584,10.4989,10.4526,10.4989,440800.0
2011-09-12 10:40:00,18.14,18.14,18.06,18.08,332300.0,10.4989,10.4989,10.4526,10.4642,332300.0
2011-09-12 10:45:00,18.07,18.09,18.02,18.04,475200.0,10.4584,10.47,10.4295,10.441,475200.0
2011-09-12 10:50:00,18.04,18.1,18.04,18.1,462200.0,10.441,10.4758,10.441,10.4758,462200.0
2011-09-12 10:55:00,18.1,18.11,18.0,18.0,585700.0,10.4758,10.4815,10.4179,10.4179,585700.0
2011-09-12 11:00:00,18.01,18.02,18.0,18.01,306900.0,10.4237,10.4295,10.4179,10.4237,306900.0
2011-09-12 11:05:00,18.01,18.06,18.01,18.02,563000.0,10.4237,10.4526,10.4237,10.4295,563000.0
2011-09-12 11:10:00,18.02,18.06,18.02,18.04,724300.0,10.4295,10.4526,10.4295,10.441,724300.0
2011-09-12 11:15:00,18.04,18.09,18.04,18.07,462000.0,10.441,10.47,10.441,10.4584,462000.0
2011-09-12 11:20:00,18.08,18.12,18.06,18.11,397800.0,10.4642,10.4873,10.4526,10.4815,397800.0
2011-09-12 11:25:00,18.12,18.14,18.1,18.1,406400.0,10.4873,10.4989,10.4758,10.4758,406400.0
2011-09-12 11:30:00,18.11,18.18,18.09,18.16,705000.0,10.4815,10.5221,10.47,10.5105,705000.0
2011-09-12 11:35:00,18.16,18.16,18.13,18.16,262400.0,10.5105,10.5105,10.4931,10.5105,262400.0
2011-09-12 11:40:00,18.16,18.21,18.15,18.21,361300.0,10.5105,10.5394,10.5047,10.5394,361300.0
2011-09-12 11:45:00,18.21,18.24,18.2,18.22,1058900.0,10.5394,10.5568,10.5336,10.5452,1058900.0
2011-09-12 11:50:00,18.22,18.26,18.21,18.24,597900.0,10.5452,10.5684,10.5394,10.5568,597900.0
2011-09-12 11:55:00,18.23,18.24,18.17,18.18,328800.0,10.551,10.5568,10.5163,10.5221,328800.0
2011-09-12 12:00:00,18.17,18.21,18.15,18.16,977200.0,10.5163,10.5394,10.5047,10.5105,977200.0
2011-09-12 12:05:00,18.17,18.18,18.14,18.16,1236400.0,10.5163,10.5221,10.4989,10.5105,1236400.0
2011-09-12 12:10:00,18.15,18.18,18.12,18.13,514900.0,10.5047,10.5221,10.4873,10.4931,514900.0
2011-09-12 12:15:00,18.13,18.16,18.12,18.12,779100.0,10.4931,10.5105,10.4873,10.4873,779100.0
2011-09-12 12:20:00,18.12,18.14,18.1,18.14,488100.0,10.4873,10.4989,10.4758,10.4989,488100.0
2011-09-12 12:25:00,18.14,18.15,18.1,18.13,797400.0,10.4989,10.5047,10.4758,10.4931,797400.0
2011-09-12 12:30:00,18.14,18.15,18.07,18.09,479300.0,10.4989,10.5047,10.4584,10.47,479300.0
2011-09-12 12:35:00,18.1,18.1,18.06,18.06,229900.0,10.4758,10.4758,10.4526,10.4526,229900.0
2011-09-12 12:40:00,18.06,18.07,18.04,18.06,324000.0,10.4526,10.4584,10.441,10.4526,324000.0
2011-09-12 12:45:00,18.07,18.07,18.04,18.05,316000.0,10.4584,10.4584,10.441,10.4468,316000.0
2011-09-12 12:50:00,18.05,18.11,18.05,18.1,383300.0,10.4468,10.4815,10.4468,10.4758,383300.0
2011-09-12 12:55:00,18.1,18.12,18.09,18.12,247200.0,10.4758,10.4873,10.47,10.4873,247200.0
2011-09-12 13:00:00,18.11,18.16,18.09,18.13,325800.0,10.4815,10.5105,10.47,10.4931,325800.0
2011-09-12 13:05:00,18.13,18.15,18.08,18.1,326300.0,10.4931,10.5047,10.4642,10.4758,326300.0
2011-09-12 13:10:00,18.1,18.13,18.09,18.11,488600.0,10.4758,10.4931,10.47,10.4815,488600.0
2011-09-12 13:15:00,18.11,18.12,18.06,18.08,388200.0,10.4815,10.4873,10.4526,10.4642,388200.0
2011-09-12 13:20:00,18.07,18.08,18.05,18.05,224200.0,10.4584,10.4642,10.4468,10.4468,224200.0
2011-09-12 13:25:00,18.05,18.1,18.05,18.08,336900.0,10.4468,10.4758,10.4468,10.4642,336900.0
2011-09-12 13:30:00,18.08,18.08,18.02,18.03,279300.0,10.4642,10.4642,10.4295,10.4352,279300.0
2011-09-12 13:35:00,18.04,18.04,17.99,18.02,376200.0,10.441,10.441,10.4121,10.4295,376200.0
2011-09-12 13:40:00,18.03,18.04,18.01,18.03,405800.0,10.4352,10.441,10.4237,10.4352,405800.0
2011-09-12 13:45:00,18.04,18.06,18.02,18.05,310200.0,10.441,10.4526,10.4295,10.4468,310200.0
2011-09-12 13:50:00,18.05,18.08,18.04,18.06,192000.0,10.4468,10.4642,10.441,10.4526,192000.0
2011-09-12 13:55:00,18.07,18.07,18.03,18.04,393400.0,10.4584,10.4584,10.4352,10.441,393400.0
2011-09-12 14:00:00,18.04,18.04,17.98,17.99,530200.0,10.441,10.441,10.4063,10.4121,530200.0
2011-09-12 14:05:00,17.99,18.0,17.96,17.99,322400.0,10.4121,10.4179,10.3947,10.4121,322400.0
2011-09-12 14:10:00,18.0,18.0,17.94,17.95,1198700.0,10.4179,10.4179,10.3831,10.3889,1198700.0
2011-09-12 14:15:00,17.95,17.96,17.91,17.91,810200.0,10.3889,10.3947,10.3658,10.3658,810200.0
2011-09-12 14:20:00,17.91,17.97,17.91,17.95,611600.0,10.3658,10.4005,10.3658,10.3889,611600.0
2011-09-12 14:25:00,17.96,17.96,17.93,17.95,267500.0,10.3947,10.3947,10.3774,10.3889,267500.0
2011-09-12 14:30:00,17.95,18.0,17.92,17.98,718700.0,10.3889,10.4179,10.3716,10.4063,718700.0
2011-09-12 14:35:00,17.98,18.06,17.98,18.0,1532200.0,10.4063,10.4526,10.4063,10.4179,1532200.0
2011-09-12 14:40:00,18.0,18.06,17.99,18.03,1141200.0,10.4179,10.4526,10.4121,10.4352,1141200.0
2011-09-12 14:45:00,18.04,18.04,17.98,18.0,502800.0,10.441,10.441,10.4063,10.4179,502800.0
2011-09-12 14:50:00,18.01,18.01,17.96,17.98,429500.0,10.4237,10.4237,10.3947,10.4063,429500.0
2011-09-12 14:55:00,17.98,17.99,17.95,17.95,492900.0,10.4063,10.4121,10.3889,10.3889,492900.0
2011-09-12 15:00:00,17.96,17.99,17.94,17.96,541700.0,10.3947,10.4121,10.3831,10.3947,541700.0
2011-09-12 15:05:00,17.96,18.0,17.95,17.97,733700.0,10.3947,10.4179,10.3889,10.4005,733700.0
2011-09-12 15:10:00,17.96,18.01,17.96,17.99,387600.0,10.3947,10.4237,10.3947,10.4121,387600.0
2011-09-12 15:15:00,17.98,18.0,17.93,17.99,526700.0,10.4063,10.4179,10.3774,10.4121,526700.0
2011-09-12 15:20:00,17.98,18.06,17.95,18.06,755700.0,10.4063,10.4526,10.3889,10.4526,755700.0
2011-09-12 15:25:00,18.07,18.07,18.03,18.05,809800.0,10.4584,10.4584,10.4352,10.4468,809800.0
2011-09-12 15:30:00,18.05,18.11,18.04,18.09,930100.0,10.4468,10.4815,10.441,10.47,930100.0
2011-09-12 15:35:00,18.09,18.09,18.03,18.07,909700.0,10.47,10.47,10.4352,10.4584,909700.0
2011-09-12 15:40:00,18.07,18.15,18.05,18.13,984700.0,10.4584,10.5047,10.4468,10.4931,984700.0
2011-09-12 15:45:00,18.13,18.19,18.12,18.16,1138200.0,10.4931,10.5278,10.4873,10.5105,1138200.0
2011-09-12 15:50:00,18.16,18.28,18.15,18.23,1868300.0,10.5105,10.5799,10.5047,10.551,1868300.0
2011-09-12 15:55:00,18.24,18.26,18.2,18.25,2650100.0,10.5568,10.5684,10.5336,10.5626,2650100.0
2011-09-13 09:30:00,18.29,18.29,18.12,18.13,965500.0,10.5857,10.5857,10.4873,10.4931,965500.0
2011-09-13 09:35:00,18.12,18.19,18.12,18.13,394000.0,10.4873,10.5278,10.4873,10.4931,394000.0
2011-09-13 09:40:00,18.12,18.18,18.12,18.15,406900.0,10.4873,10.5221,10.4873,10.5047,406900.0
2011-09-13 09:45:00,18.15,18.21,18.12,18.17,404800.0,10.5047,10.5394,10.4873,10.5163,404800.0
2011-09-13 09:50:00,18.18,18.27,18.18,18.26,381100.0,10.5221,10.5741,10.5221,10.5684,381100.0
2011-09-13 09:55:00,18.26,18.33,18.24,18.32,413200.0,10.5684,10.6089,10.5568,10.6031,413200.0
2011-09-13 10:00:00,18.31,18.34,18.29,18.34,581700.0,10.5973,10.6147,10.5857,10.6147,581700.0
2011-09-13 10:05:00,18.35,18.4,18.33,18.38,654400.0,10.6204,10.6494,10.6089,10.6378,654400.0
2011-09-13 10:10:00,18.38,18.4,18.33,18.34,527800.0,10.6378,10.6494,10.6089,10.6147,527800.0
2011-09-13 10:15:00,18.34,18.35,18.31,18.32,454500.0,10.6147,10.6204,10.5973,10.6031,454500.0
2011-09-13 10:20:00,18.32,18.34,18.28,18.29,543400.0,10.6031,10.6147,10.5799,10.5857,543400.0
2011-09-13 10:25:00,18.3,18.34,18.24,18.25,474900.0,10.5915,10.6147,10.5568,10.5626,474900.0
2011-09-13 10:30:00,18.25,18.28,18.2,18.23,551600.0,10.5626,10.5799,10.5336,10.551,551600.0
2011-09-13 10:35:00,18.22,18.24,18.19,18.23,375900.0,10.5452,10.5568,10.5278,10.551,375900.0
2011-09-13 10:40:00,18.24,18.26,18.21,18.25,418500.0,10.5568,10.5684,10.5394,10.5626,418500.0
2011-09-13 10:45:00,18.25,18.27,18.23,18.23,628800.0,10.5626,10.5741,10.551,10.551,628800.0
2011-09-13 10:50:00,18.24,18.27,18.2,18.21,375200.0,10.5568,10.5741,10.5336,10.5394,375200.0
2011-09-13 10:55:00,18.21,18.25,18.19,18.25,239600.0,10.5394,10.5626,10.5278,10.5626,239600.0
2011-09-13 11:00:00,18.25,18.26,18.18,18.2,610300.0,10.5626,10.5684,10.5221,10.5336,610300.0
2011-09-13 11:05:00,18.2,18.23,18.18,18.21,269700.0,10.5336,10.551,10.5221,10.5394,269700.0
2011-09-13 11:10:00,18.2,18.23,18.2,18.23,253700.0,10.5336,10.551,10.5336,10.551,253700.0
2011-09-13 11:15:00,18.22,18.25,18.18,18.2,355100.0,10.5452,10.5626,10.5221,10.5336,355100.0
2011-09-13 11:20:00,18.2,18.21,18.18,18.21,272600.0,10.5336,10.5394,10.5221,10.5394,272600.0
2011-09-13 11:25:00,18.21,18.24,18.18,18.24,297900.0,10.5394,10.5568,10.5221,10.5568,297900.0
2011-09-13 11:30:00,18.24,18.26,18.23,18.26,270800.0,10.5568,10.5684,10.551,10.5684,270800.0
2011-09-13 11:35:00,18.26,18.32,18.25,18.3,397100.0,10.5684,10.6031,10.5626,10.5915,397100.0
2011-09-13 11:40:00,18.31,18.34,18.29,18.33,320900.0,10.5973,10.6147,10.5857,10.6089,320900.0
2011-09-13 11:45:00,18.33,18.34,18.27,18.27,378300.0,10.6089,10.6147,10.5741,10.5741,378300.0
2011-09-13 11:50:00,18.27,18.27,18.25,18.25,241400.0,10.5741,10.5741,10.5626,10.5626,241400.0
2011-09-13 11:55:00,18.26,18.29,18.24,18.25,213200.0,10.5684,10.5857,10.5568,10.5626,213200.0
2011-09-13 12:00:00,18.25,18.25,18.19,18.22,504200.0,10.5626,10.5626,10.5278,10.5452,504200.0
2011-09-13 12:05:00,18.22,18.28,18.21,18.28,214600.0,10.5452,10.5799,10.5394,10.5799,214600.0
2011-09-13 12:10:00,18.28,18.31,18.25,18.3,186700.0,10.5799,10.5973,10.5626,10.5915,186700.0
2011-09-13 12:15:00,18.3,18.33,18.29,18.31,312600.0,10.5915,10.6089,10.5857,10.5973,312600.0
2011-09-13 12:20:00,18.32,18.33,18.29,18.29,167600.0,10.6031,10.6089,10.5857,10.5857,167600.0
2011-09-13 12:25:00,18.28,18.31,18.25,18.3,205400.0,10.5799,10.5973,10.5626,10.5915,205400.0
2011-09-13 12:30:00,18.3,18.31,18.25,18.25,237300.0,10.5915,10.5973,10.5626,10.5626,237300.0
2011-09-13 12:35:00,18.25,18.3,18.25,18.29,206400.0,10.5626,10.5915,10.5626,10.5857,206400.0
2011-09-13 12:40:00,18.29,18.32,18.27,18.29,152900.0,10.5857,10.6031,10.5741,10.5857,152900.0
2011-09-13 12:45:00,18.29,18.32,18.28,18.28,229300.0,10.5857,10.6031,10.5799,10.5799,229300.0
2011-09-13 12:50:00,18.29,18.3,18.26,18.27,191900.0,10.5857,10.5915,10.5684,10.5741,191900.0
2011-09-13 12:55:00,18.27,18.31,18.25,18.3,170300.0,10.5741,10.5973,10.5626,10.5915,170300.0
2011-09-13 13:00:00,18.3,18.34,18.3,18.32,214900.0,10.5915,10.6147,10.5915,10.6031,214900.0
2011-09-13 13:05:00,18.32,18.36,18.32,18.32,230800.0,10.6031,10.6262,10.6031,10.6031,230800.0
2011-09-13 13:10:00,18.32,18.37,18.31,18.35,217200.0,10.6031,10.632,10.5973,10.6204,217200.0
2011-09-13 13:15:00,18.36,18.38,18.34,18.34,215800.0,10.6262,10.6378,10.6147,10.6147,215800.0
2011-09-13 13:20:00,18.34,18.35,18.33,18.34,198200.0,10.6147,10.6204,10.6089,10.6147,198200.0
2011-09-13 13:25:00,18.34,18.38,18.33,18.37,186200.0,10.6147,10.6378,10.6089,10.632,186200.0
2011-09-13 13:30:00,18.37,18.38,18.33,18.35,156600.0,10.632,10.6378,10.6089,10.6204,156600.0
2011-09-13 13:35:00,18.34,18.35,18.3,18.32,217500.0,10.6147,10.6204,10.5915,10.6031,217500.0
2011-09-13 13:40:00,18.32,18.35,18.31,18.34,243800.0,10.6031,10.6204,10.5973,10.6147,243800.0
2011-09-13 13:45:00,18.35,18.37,18.34,18.36,183900.0,10.6204,10.632,10.6147,10.6262,183900.0
2011-09-13 13:50:00,18.36,18.38,18.34,18.38,278400.0,10.6262,10.6378,10.6147,10.6378,278400.0
2011-09-13 13:55:00,18.38,18.39,18.32,18.34,298600.0,10.6378,10.6436,10.6031,10.6147,298600.0
2011-09-13 14:00:00,18.33,18.34,18.29,18.3,397900.0,10.6089,10.6147,10.5857,10.5915,397900.0
2011-09-13 14:05:00,18.3,18.31,18.28,18.29,397100.0,10.5915,10.5973,10.5799,10.5857,397100.0
2011-09-13 14:10:00,18.29,18.31,18.27,18.3,267600.0,10.5857,10.5973,10.5741,10.5915,267600.0
2011-09-13 14:15:00,18.3,18.33,18.3,18.31,209700.0,10.5915,10.6089,10.5915,10.5973,209700.0
2011-09-13 14:20:00,18.31,18.36,18.31,18.36,355300.0,10.5973,10.6262,10.5973,10.6262,355300.0
2011-09-13 14:25:00,18.36,18.39,18.35,18.39,319200.0,10.6262,10.6436,10.6204,10.6436,319200.0
2011-09-13 14:30:00,18.39,18.39,18.34,18.35,265800.0,10.6436,10.6436,10.6147,10.6204,265800.0
2011-09-13 14:35:00,18.34,18.35,18.32,18.32,170100.0,10.6147,10.6204,10.6031,10.6031,170100.0
2011-09-13 14:40:00,18.32,18.33,18.31,18.32,317700.0,10.6031,10.6089,10.5973,10.6031,317700.0
2011-09-13 14:45:00,18.32,18.33,18.27,18.27,331000.0,10.6031,10.6089,10.5741,10.5741,331000.0
2011-09-13 14:50:00,18.27,18.28,18.26,18.27,205400.0,10.5741,10.5799,10.5684,10.5741,205400.0
2011-09-13 14:55:00,18.27,18.32,18.24,18.29,873200.0,10.5741,10.6031,10.5568,10.5857,873200.0
2011-09-13 15:00:00,18.29,18.33,18.27,18.32,457300.0,10.5857,10.6089,10.5741,10.6031,457300.0
2011-09-13 15:05:00,18.32,18.33,18.27,18.3,320000.0,10.6031,10.6089,10.5741,10.5915,320000.0
2011-09-13 15:10:00,18.3,18.31,18.27,18.28,276200.0,10.5915,10.5973,10.5741,10.5799,276200.0
2011-09-13 15:15:00,18.27,18.27,18.2,18.23,577500.0,10.5741,10.5741,10.5336,10.551,577500.0
2011-09-13 15:20:00,18.23,18.26,18.21,18.25,444000.0,10.551,10.5684,10.5394,10.5626,444000.0
2011-09-13 15:25:00,18.24,18.31,18.2,18.31,460100.0,10.5568,10.5973,10.5336,10.5973,460100.0
2011-09-13 15:30:00,18.31,18.33,18.28,18.32,518000.0,10.5973,10.6089,10.5799,10.6031,518000.0
2011-09-13 15:35:00,18.33,18.33,18.3,18.31,501600.0,10.6089,10.6089,10.5915,10.5973,501600.0
2011-09-13 15:40:00,18.31,18.35,18.28,18.34,587000.0,10.5973,10.6204,10.5799,10.6147,587000.0
2011-09-13 15:45:00,18.33,18.36,18.32,18.34,828600.0,10.6089,10.6262,10.6031,10.6147,828600.0
2011-09-13 15:50:00,18.35,18.37,18.29,18.3,790200.0,10.6204,10.632,10.5857,10.5915,790200.0
2011-09-13 15:55:00,18.31,18.34,18.29,18.31,1588000.0,10.5973,10.6147,10.5857,10.5973,1588000.0
2011-09-14 09:30:00,18.17,18.3,18.11,18.29,1583000.0,10.5163,10.5915,10.4815,10.5857,1583000.0
2011-09-14 09:35:00,18.3,18.31,18.18,18.18,1079800.0,10.5915,10.5973,10.5221,10.5221,1079800.0
2011-09-14 09:40:00,18.19,18.26,18.17,18.22,607200.0,10.5278,10.5684,10.5163,10.5452,607200.0
2011-09-14 09:45:00,18.23,18.25,18.18,18.2,968100.0,10.551,10.5626,10.5221,10.5336,968100.0
2011-09-14 09:50:00,18.2,18.22,18.18,18.19,496300.0,10.5336,10.5452,10.5221,10.5278,496300.0
2011-09-14 09:55:00,18.19,18.25,18.17,18.2,453200.0,10.5278,10.5626,10.5163,10.5336,453200.0
2011-09-14 10:00:00,18.2,18.21,18.12,18.17,620800.0,10.5336,10.5394,10.4873,10.5163,620800.0
2011-09-14 10:05:00,18.17,18.21,18.16,18.16,441000.0,10.5163,10.5394,10.5105,10.5105,441000.0
2011-09-14 10:10:00,18.16,18.22,18.15,18.2,499700.0,10.5105,10.5452,10.5047,10.5336,499700.0
2011-09-14 10:15:00,18.2,18.2,18.06,18.07,1360800.0,10.5336,10.5336,10.4526,10.4584,1360800.0
2011-09-14 10:20:00,18.07,18.11,18.01,18.11,1272900.0,10.4584,10.4815,10.4237,10.4815,1272900.0
2011-09-14 10:25:00,18.1,18.16,18.09,18.13,804100.0,10.4758,10.5105,10.47,10.4931,804100.0
2011-09-14 10:30:00,18.13,18.17,18.08,18.16,684500.0,10.4931,10.5163,10.4642,10.5105,684500.0
2011-09-14 10:35:00,18.16,18.17,18.11,18.16,528200.0,10.5105,10.5163,10.4815,10.5105,528200.0
2011-09-14 10:40:00,18.17,18.17,18.08,18.08,456100.0,10.5163,10.5163,10.4642,10.4642,456100.0
2011-09-14 10:45:00,18.08,18.11,18.02,18.05,581000.0,10.4642,10.4815,10.4295,10.4468,581000.0
2011-09-14 10:50:00,18.05,18.13,18.05,18.12,394800.0,10.4468,10.4931,10.4468,10.4873,394800.0
2011-09-14 10:55:00,18.12,18.14,18.08,18.13,877000.0,10.4873,10.4989,10.4642,10.4931,877000.0
2011-09-14 11:00:00,18.13,18.16,18.1,18.14,520900.0,10.4931,10.5105,10.4758,10.4989,520900.0
2011-09-14 11:05:00,18.13,18.15,18.12,18.13,376200.0,10.4931,10.5047,10.4873,10.4931,376200.0
2011-09-14 11:10:00,18.13,18.17,18.11,18.17,222700.0,10.4931,10.5163,10.4815,10.5163,222700.0
2011-09-14 11:15:00,18.17,18.19,18.16,18.17,313700.0,10.5163,10.5278,10.5105,10.5163,313700.0
2011-09-14 11:20:00,18.16,18.2,18.14,18.19,374300.0,10.5105,10.5336,10.4989,10.5278,374300.0
2011-09-14 11:25:00,18.19,18.25,18.17,18.25,487500.0,10.5278,10.5626,10.5163,10.5626,487500.0
2011-09-14 11:30:00,18.24,18.25,18.18,18.18,440300.0,10.5568,10.5626,10.5221,10.5221,440300.0
2011-09-14 11:35:00,18.18,18.19,18.15,18.18,444500.0,10.5221,10.5278,10.5047,10.5221,444500.0
2011-09-14 11:40:00,18.18,18.18,18.12,18.13,289200.0,10.5221,10.5221,10.4873,10.4931,289200.0
2011-09-14 11:45:00,18.13,18.16,18.12,18.16,249500.0,10.4931,10.5105,10.4873,10.5105,249500.0
2011-09-14 11:50:00,18.16,18.22,18.15,18.21,350800.0,10.5105,10.5452,10.5047,10.5394,350800.0
2011-09-14 11:55:00,18.21,18.21,18.18,18.2,305300.0,10.5394,10.5394,10.5221,10.5336,305300.0
2011-09-14 12:00:00,18.19,18.21,18.19,18.2,173500.0,10.5278,10.5394,10.5278,10.5336,173500.0
2011-09-14 12:05:00,18.2,18.22,18.2,18.21,247000.0,10.5336,10.5452,10.5336,10.5394,247000.0
2011-09-14 12:10:00,18.22,18.24,18.21,18.23,429700.0,10.5452,10.5568,10.5394,10.551,429700.0
2011-09-14 12:15:00,18.23,18.24,18.21,18.22,249400.0,10.551,10.5568,10.5394,10.5452,249400.0
2011-09-14 12:20:00,18.22,18.23,18.21,18.23,136300.0,10.5452,10.551,10.5394,10.551,136300.0
2011-09-14 12:25:00,18.22,18.26,18.22,18.26,232500.0,10.5452,10.5684,10.5452,10.5684,232500.0
2011-09-14 12:30:00,18.26,18.27,18.24,18.25,235400.0,10.5684,10.5741,10.5568,10.5626,235400.0
2011-09-14 12:35:00,18.25,18.31,18.23,18.3,480100.0,10.5626,10.5973,10.551,10.5915,480100.0
2011-09-14 12:40:00,18.3,18.32,18.29,18.31,286300.0,10.5915,10.6031,10.5857,10.5973,286300.0
2011-09-14 12:45:00,18.31,18.32,18.29,18.29,347300.0,10.5973,10.6031,10.5857,10.5857,347300.0
2011-09-14 12:50:00,18.29,18.3,18.24,18.24,395000.0,10.5857,10.5915,10.5568,10.5568,395000.0
2011-09-14 12:55:00,18.24,18.28,18.24,18.25,377700.0,10.5568,10.5799,10.5568,10.5626,377700.0
2011-09-14 13:00:00,18.26,18.3,18.26,18.29,243200.0,10.5684,10.5915,10.5684,10.5857,243200.0
2011-09-14 13:05:00,18.29,18.32,18.28,18.31,269900.0,10.5857,10.6031,10.5799,10.5973,269900.0
2011-09-14 13:10:00,18.31,18.32,18.29,18.3,236900.0,10.5973,10.6031,10.5857,10.5915,236900.0
2011-09-14 13:15:00,18.29,18.3,18.27,18.29,655000.0,10.5857,10.5915,10.5741,10.5857,655000.0
2011-09-14 13:20:00,18.29,18.31,18.28,18.3,321700.0,10.5857,10.5973,10.5799,10.5915,321700.0
2011-09-14 13:25:00,18.3,18.32,18.29,18.32,202100.0,10.5915,10.6031,10.5857,10.6031,202100.0
2011-09-14 13:30:00,18.31,18.33,18.3,18.33,261700.0,10.5973,10.6089,10.5915,10.6089,261700.0
2011-09-14 13:35:00,18.33,18.39,18.32,18.39,461800.0,10.6089,10.6436,10.6031,10.6436,461800.0
2011-09-14 13:40:00,18.39,18.42,18.38,18.4,407100.0,10.6436,10.661,10.6378,10.6494,407100.0
2011-09-14 13:45:00,18.4,18.41,18.37,18.41,273700.0,10.6494,10.6552,10.632,10.6552,273700.0
2011-09-14 13:50:00,18.41,18.42,18.39,18.4,425900.0,10.6552,10.661,10.6436,10.6494,425900.0
2011-09-14 13:55:00,18.4,18.4,18.3,18.32,812400.0,10.6494,10.6494,10.5915,10.6031,812400.0
2011-09-14 14:00:00,18.32,18.35,18.31,18.35,526700.0,10.6031,10.6204,10.5973,10.6204,526700.0
2011-09-14 14:05:00,18.35,18.4,18.34,18.39,313200.0,10.6204,10.6494,10.6147,10.6436,313200.0
2011-09-14 14:10:00,18.39,18.4,18.36,18.37,304200.0,10.6436,10.6494,10.6262,10.632,304200.0
2011-09-14 14:15:00,18.37,18.43,18.37,18.43,414500.0,10.632,10.6667,10.632,10.6667,414500.0
2011-09-14 14:20:00,18.43,18.44,18.4,18.4,293800.0,10.6667,10.6725,10.6494,10.6494,293800.0
2011-09-14 14:25:00,18.4,18.41,18.37,18.39,252200.0,10.6494,10.6552,10.632,10.6436,252200.0
2011-09-14 14:30:00,18.39,18.4,18.36,18.37,297100.0,10.6436,10.6494,10.6262,10.632,297100.0
2011-09-14 14:35:00,18.37,18.39,18.35,18.38,302800.0,10.632,10.6436,10.6204,10.6378,302800.0
2011-09-14 14:40:00,18.38,18.42,18.37,18.41,284900.0,10.6378,10.661,10.632,10.6552,284900.0
2011-09-14 14:45:00,18.4,18.41,18.38,18.39,211400.0,10.6494,10.6552,10.6378,10.6436,211400.0
2011-09-14 14:50:00,18.38,18.42,18.38,18.41,446000.0,10.6378,10.661,10.6378,10.6552,446000.0
2011-09-14 14:55:00,18.41,18.43,18.4,18.42,443700.0,10.6552,10.6667,10.6494,10.661,443700.0
2011-09-14 15:00:00,18.42,18.45,18.41,18.44,392300.0,10.661,10.6783,10.6552,10.6725,392300.0
2011-09-14 15:05:00,18.44,18.48,18.43,18.46,479200.0,10.6725,10.6957,10.6667,10.6841,479200.0
2011-09-14 15:10:00,18.46,18.51,18.46,18.49,394200.0,10.6841,10.713,10.6841,10.7015,394200.0
2011-09-14 15:15:00,18.49,18.53,18.49,18.51,600500.0,10.7015,10.7246,10.7015,10.713,600500.0
2011-09-14 15:20:00,18.51,18.52,18.48,18.51,311800.0,10.713,10.7188,10.6957,10.713,311800.0
2011-09-14 15:25:00,18.5,18.58,18.5,18.55,735200.0,10.7073,10.7536,10.7073,10.7362,735200.0
2011-09-14 15:30:00,18.55,18.61,18.54,18.57,722200.0,10.7362,10.7709,10.7304,10.7478,722200.0
2011-09-14 15:35:00,18.57,18.6,18.55,18.56,812000.0,10.7478,10.7651,10.7362,10.742,812000.0
2011-09-14 15:40:00,18.55,18.56,18.46,18.47,1175900.0,10.7362,10.742,10.6841,10.6899,1175900.0
2011-09-14 15:45:00,18.48,18.48,18.38,18.42,1391800.0,10.6957,10.6957,10.6378,10.661,1391800.0
2011-09-14 15:50:00,18.42,18.46,18.41,18.41,1562300.0,10.661,10.6841,10.6552,10.6552,1562300.0
2011-09-14 15:55:00,18.41,18.44,18.37,18.39,4241100.0,10.6552,10.6725,10.632,10.6436,4241100.0
2011-09-15 09:30:00,18.49,18.52,18.43,18.45,1081600.0,10.7015,10.7188,10.6667,10.6783,1081600.0
2011-09-15 09:35:00,18.44,18.45,18.36,18.41,1202300.0,10.6725,10.6783,10.6262,10.6552,1202300.0
2011-09-15 09:40:00,18.41,18.42,18.29,18.39,1073600.0,10.6552,10.661,10.5857,10.6436,1073600.0
2011-09-15 09:45:00,18.39,18.42,18.32,18.35,941600.0,10.6436,10.661,10.6031,10.6204,941600.0
2011-09-15 09:50:00,18.34,18.38,18.33,18.37,1193500.0,10.6147,10.6378,10.6089,10.632,1193500.0
2011-09-15 09:55:00,18.36,18.39,18.29,18.29,885200.0,10.6262,10.6436,10.5857,10.5857,885200.0
2011-09-15 10:00:00,18.3,18.36,18.28,18.35,1454200.0,10.5915,10.6262,10.5799,10.6204,1454200.0
2011-09-15 10:05:00,18.35,18.4,18.34,18.37,710400.0,10.6204,10.6494,10.6147,10.632,710400.0
2011-09-15 10:10:00,18.37,18.39,18.31,18.37,633800.0,10.632,10.6436,10.5973,10.632,633800.0
2011-09-15 10:15:00,18.37,18.4,18.34,18.4,614500.0,10.632,10.6494,10.6147,10.6494,614500.0
2011-09-15 10:20:00,18.4,18.4,18.35,18.35,515000.0,10.6494,10.6494,10.6204,10.6204,515000.0
2011-09-15 10:25:00,18.35,18.37,18.32,18.35,641100.0,10.6204,10.632,10.6031,10.6204,641100.0
2011-09-15 10:30:00,18.34,18.35,18.3,18.31,607300.0,10.6147,10.6204,10.5915,10.5973,607300.0
2011-09-15 10:35:00,18.32,18.32,18.25,18.3,705800.0,10.6031,10.6031,10.5626,10.5915,705800.0
2011-09-15 10:40:00,18.29,18.35,18.29,18.34,355800.0,10.5857,10.6204,10.5857,10.6147,355800.0
2011-09-15 10:45:00,18.34,18.36,18.31,18.36,448300.0,10.6147,10.6262,10.5973,10.6262,448300.0
2011-09-15 10:50:00,18.36,18.37,18.31,18.34,312800.0,10.6262,10.632,10.5973,10.6147,312800.0
2011-09-15 10:55:00,18.34,18.37,18.27,18.3,320600.0,10.6147,10.632,10.5741,10.5915,320600.0
2011-09-15 11:00:00,18.29,18.35,18.28,18.34,283900.0,10.5857,10.6204,10.5799,10.6147,283900.0
2011-09-15 11:05:00,18.35,18.4,18.34,18.39,337800.0,10.6204,10.6494,10.6147,10.6436,337800.0
2011-09-15 11:10:00,18.4,18.4,18.38,18.39,548400.0,10.6494,10.6494,10.6378,10.6436,548400.0
2011-09-15 11:15:00,18.38,18.43,18.38,18.41,424600.0,10.6378,10.6667,10.6378,10.6552,424600.0
2011-09-15 11:20:00,18.41,18.42,18.39,18.4,370500.0,10.6552,10.661,10.6436,10.6494,370500.0
2011-09-15 11:25:00,18.4,18.4,18.34,18.4,557000.0,10.6494,10.6494,10.6147,10.6494,557000.0
2011-09-15 11:30:00,18.4,18.42,18.38,18.39,331900.0,10.6494,10.661,10.6378,10.6436,331900.0
2011-09-15 11:35:00,18.39,18.45,18.38,18.45,327400.0,10.6436,10.6783,10.6378,10.6783,327400.0
2011-09-15 11:40:00,18.44,18.45,18.42,18.44,373500.0,10.6725,10.6783,10.661,10.6725,373500.0
2011-09-15 11:45:00,18.44,18.45,18.41,18.41,243100.0,10.6725,10.6783,10.6552,10.6552,243100.0
2011-09-15 11:50:00,18.41,18.43,18.41,18.43,158100.0,10.6552,10.6667,10.6552,10.6667,158100.0
2011-09-15 11:55:00,18.43,18.44,18.4,18.43,371600.0,10.6667,10.6725,10.6494,10.6667,371600.0
2011-09-15 12:00:00,18.43,18.45,18.41,18.44,235300.0,10.6667,10.6783,10.6552,10.6725,235300.0
2011-09-15 12:05:00,18.45,18.48,18.42,18.48,308400.0,10.6783,10.6957,10.661,10.6957,308400.0
2011-09-15 12:10:00,18.48,18.5,18.42,18.43,466600.0,10.6957,10.7073,10.661,10.6667,466600.0
2011-09-15 12:15:00,18.44,18.45,18.43,18.45,138800.0,10.6725,10.6783,10.6667,10.6783,138800.0
2011-09-15 12:20:00,18.45,18.45,18.4,18.41,257200.0,10.6783,10.6783,10.6494,10.6552,257200.0
2011-09-15 12:25:00,18.41,18.42,18.4,18.4,345800.0,10.6552,10.661,10.6494,10.6494,345800.0
2011-09-15 12:30:00,18.41,18.43,18.4,18.43,306900.0,10.6552,10.6667,10.6494,10.6667,306900.0
2011-09-15 12:35:00,18.43,18.45,18.42,18.44,161500.0,10.6667,10.6783,10.661,10.6725,161500.0
2011-09-15 12:40:00,18.45,18.46,18.44,18.46,115500.0,10.6783,10.6841,10.6725,10.6841,115500.0
2011-09-15 12:45:00,18.46,18.47,18.45,18.46,173500.0,10.6841,10.6899,10.6783,10.6841,173500.0
2011-09-15 12:50:00,18.45,18.46,18.44,18.44,93100.0,10.6783,10.6841,10.6725,10.6725,93100.0
2011-09-15 12:55:00,18.45,18.47,18.44,18.47,126400.0,10.6783,10.6899,10.6725,10.6899,126400.0
2011-09-15 13:00:00,18.47,18.48,18.45,18.48,272300.0,10.6899,10.6957,10.6783,10.6957,272300.0
2011-09-15 13:05:00,18.49,18.5,18.47,18.48,283400.0,10.7015,10.7073,10.6899,10.6957,283400.0
2011-09-15 13:10:00,18.48,18.49,18.47,18.48,211700.0,10.6957,10.7015,10.6899,10.6957,211700.0
2011-09-15 13:15:00,18.48,18.49,18.44,18.44,452600.0,10.6957,10.7015,10.6725,10.6725,452600.0
2011-09-15 13:20:00,18.45,18.45,18.41,18.43,562100.0,10.6783,10.6783,10.6552,10.6667,562100.0
2011-09-15 13:25:00,18.42,18.43,18.4,18.4,287600.0,10.661,10.6667,10.6494,10.6494,287600.0
2011-09-15 13:30:00,18.41,18.41,18.39,18.41,451800.0,10.6552,10.6552,10.6436,10.6552,451800.0
2011-09-15 13:35:00,18.41,18.41,18.38,18.4,493500.0,10.6552,10.6552,10.6378,10.6494,493500.0
2011-09-15 13:40:00,18.4,18.42,18.39,18.41,462500.0,10.6494,10.661,10.6436,10.6552,462500.0
2011-09-15 13:45:00,18.42,18.43,18.41,18.42,320100.0,10.661,10.6667,10.6552,10.661,320100.0
2011-09-15 13:50:00,18.41,18.42,18.4,18.41,457300.0,10.6552,10.661,10.6494,10.6552,457300.0
2011-09-15 13:55:00,18.41,18.43,18.41,18.43,291100.0,10.6552,10.6667,10.6552,10.6667,291100.0
2011-09-15 14:00:00,18.43,18.43,18.42,18.43,499400.0,10.6667,10.6667,10.661,10.6667,499400.0
2011-09-15 14:05:00,18.42,18.43,18.41,18.41,536900.0,10.661,10.6667,10.6552,10.6552,536900.0
2011-09-15 14:10:00,18.42,18.43,18.4,18.41,962300.0,10.661,10.6667,10.6494,10.6552,962300.0
2011-09-15 14:15:00,18.41,18.41,18.39,18.4,760000.0,10.6552,10.6552,10.6436,10.6494,760000.0
2011-09-15 14:20:00,18.4,18.41,18.37,18.37,234900.0,10.6494,10.6552,10.632,10.632,234900.0
2011-09-15 14:25:00,18.37,18.41,18.37,18.41,166600.0,10.632,10.6552,10.632,10.6552,166600.0
2011-09-15 14:30:00,18.41,18.44,18.4,18.44,341200.0,10.6552,10.6725,10.6494,10.6725,341200.0
2011-09-15 14:35:00,18.44,18.44,18.43,18.44,163600.0,10.6725,10.6725,10.6667,10.6725,163600.0
2011-09-15 14:40:00,18.44,18.44,18.41,18.42,437500.0,10.6725,10.6725,10.6552,10.661,437500.0
2011-09-15 14:45:00,18.43,18.45,18.42,18.44,278000.0,10.6667,10.6783,10.661,10.6725,278000.0
2011-09-15 14:50:00,18.45,18.46,18.44,18.46,319100.0,10.6783,10.6841,10.6725,10.6841,319100.0
2011-09-15 14:55:00,18.46,18.48,18.42,18.44,737400.0,10.6841,10.6957,10.661,10.6725,737400.0
2011-09-15 15:00:00,18.44,18.46,18.43,18.46,549000.0,10.6725,10.6841,10.6667,10.6841,549000.0
2011-09-15 15:05:00,18.45,18.49,18.45,18.46,749300.0,10.6783,10.7015,10.6783,10.6841,749300.0
2011-09-15 15:10:00,18.46,18.49,18.46,18.49,306700.0,10.6841,10.7015,10.6841,10.7015,306700.0
2011-09-15 15:15:00,18.48,18.5,18.45,18.45,994000.0,10.6957,10.7073,10.6783,10.6783,994000.0
2011-09-15 15:20:00,18.45,18.48,18.44,18.48,271900.0,10.6783,10.6957,10.6725,10.6957,271900.0
2011-09-15 15:25:00,18.48,18.48,18.41,18.44,648300.0,10.6957,10.6957,10.6552,10.6725,648300.0
2011-09-15 15:30:00,18.43,18.47,18.42,18.47,441100.0,10.6667,10.6899,10.661,10.6899,441100.0
2011-09-15 15:35:00,18.48,18.49,18.45,18.48,637300.0,10.6957,10.7015,10.6783,10.6957,637300.0
2011-09-15 15:40:00,18.48,18.5,18.46,18.5,870900.0,10.6957,10.7073,10.6841,10.7073,870900.0
2011-09-15 15:45:00,18.5,18.5,18.46,18.49,1316800.0,10.7073,10.7073,10.6841,10.7015,1316800.0
2011-09-15 15:50:00,18.48,18.5,18.46,18.48,1073700.0,10.6957,10.7073,10.6841,10.6957,1073700.0
2011-09-15 15:55:00,18.48,18.5,18.46,18.49,2531400.0,10.6957,10.7073,10.6841,10.7015,2531400.0
2011-09-16 09:30:00,18.6,18.64,18.44,18.6,12352600.0,10.7651,10.7883,10.6725,10.7651,12352600.0
2011-09-16 09:35:00,18.61,18.64,18.57,18.6,608400.0,10.7709,10.7883,10.7478,10.7651,608400.0
2011-09-16 09:40:00,18.59,18.62,18.55,18.55,1022400.0,10.7593,10.7767,10.7362,10.7362,1022400.0
2011-09-16 09:45:00,18.55,18.59,18.52,18.54,966800.0,10.7362,10.7593,10.7188,10.7304,966800.0
2011-09-16 09:50:00,18.55,18.61,18.52,18.6,669100.0,10.7362,10.7709,10.7188,10.7651,669100.0
2011-09-16 09:55:00,18.6,18.61,18.51,18.51,805000.0,10.7651,10.7709,10.713,10.713,805000.0
2011-09-16 10:00:00,18.52,18.54,18.5,18.52,611600.0,10.7188,10.7304,10.7073,10.7188,611600.0
2011-09-16 10:05:00,18.53,18.53,18.47,18.51,498800.0,10.7246,10.7246,10.6899,10.713,498800.0
2011-09-16 10:10:00,18.51,18.6,18.51,18.6,568400.0,10.713,10.7651,10.713,10.7651,568400.0
2011-09-16 10:15:00,18.6,18.61,18.55,18.56,377800.0,10.7651,10.7709,10.7362,10.742,377800.0
2011-09-16 10:20:00,18.55,18.56,18.51,18.53,436300.0,10.7362,10.742,10.713,10.7246,436300.0
2011-09-16 10:25:00,18.53,18.55,18.48,18.49,492800.0,10.7246,10.7362,10.6957,10.7015,492800.0
2011-09-16 10:30:00,18.5,18.51,18.45,18.48,769700.0,10.7073,10.713,10.6783,10.6957,769700.0
2011-09-16 10:35:00,18.48,18.49,18.42,18.43,406400.0,10.6957,10.7015,10.661,10.6667,406400.0
2011-09-16 10:40:00,18.42,18.47,18.41,18.43,411100.0,10.661,10.6899,10.6552,10.6667,411100.0
2011-09-16 10:45:00,18.42,18.43,18.38,18.4,495300.0,10.661,10.6667,10.6378,10.6494,495300.0
2011-09-16 10:50:00,18.39,18.41,18.36,18.38,585500.0,10.6436,10.6552,10.6262,10.6378,585500.0
2011-09-16 10:55:00,18.38,18.39,18.32,18.36,859900.0,10.6378,10.6436,10.6031,10.6262,859900.0
2011-09-16 11:00:00,18.36,18.4,18.36,18.39,531400.0,10.6262,10.6494,10.6262,10.6436,531400.0
2011-09-16 11:05:00,18.39,18.42,18.39,18.41,304400.0,10.6436,10.661,10.6436,10.6552,304400.0
2011-09-16 11:10:00,18.41,18.45,18.4,18.4,428100.0,10.6552,10.6783,10.6494,10.6494,428100.0
2011-09-16 11:15:00,18.4,18.42,18.37,18.39,252100.0,10.6494,10.661,10.632,10.6436,252100.0
2011-09-16 11:20:00,18.38,18.39,18.36,18.37,247900.0,10.6378,10.6436,10.6262,10.632,247900.0
2011-09-16 11:25:00,18.37,18.4,18.35,18.38,414000.0,10.632,10.6494,10.6204,10.6378,414000.0
2011-09-16 11:30:00,18.39,18.39,18.33,18.34,1184600.0,10.6436,10.6436,10.6089,10.6147,1184600.0
2011-09-16 11:35:00,18.33,18.37,18.33,18.35,273500.0,10.6089,10.632,10.6089,10.6204,273500.0
2011-09-16 11:40:00,18.36,18.41,18.35,18.4,491700.0,10.6262,10.6552,10.6204,10.6494,491700.0
2011-09-16 11:45:00,18.4,18.41,18.37,18.39,284500.0,10.6494,10.6552,10.632,10.6436,284500.0
2011-09-16 11:50:00,18.39,18.43,18.38,18.43,201900.0,10.6436,10.6667,10.6378,10.6667,201900.0
2011-09-16 11:55:00,18.42,18.45,18.42,18.43,298800.0,10.661,10.6783,10.661,10.6667,298800.0
2011-09-16 12:00:00,18.43,18.44,18.41,18.44,477600.0,10.6667,10.6725,10.6552,10.6725,477600.0
2011-09-16 12:05:00,18.44,18.47,18.43,18.46,351700.0,10.6725,10.6899,10.6667,10.6841,351700.0
2011-09-16 12:10:00,18.46,18.48,18.44,18.44,196400.0,10.6841,10.6957,10.6725,10.6725,196400.0
2011-09-16 12:15:00,18.44,18.45,18.43,18.44,329200.0,10.6725,10.6783,10.6667,10.6725,329200.0
2011-09-16 12:20:00,18.44,18.44,18.4,18.4,346200.0,10.6725,10.6725,10.6494,10.6494,346200.0
2011-09-16 12:25:00,18.4,18.44,18.4,18.43,278300.0,10.6494,10.6725,10.6494,10.6667,278300.0
2011-09-16 12:30:00,18.43,18.46,18.42,18.45,281900.0,10.6667,10.6841,10.661,10.6783,281900.0
2011-09-16 12:35:00,18.44,18.47,18.44,18.45,330600.0,10.6725,10.6899,10.6725,10.6783,330600.0
2011-09-16 12:40:00,18.46,18.47,18.43,18.44,254700.0,10.6841,10.6899,10.6667,10.6725,254700.0
2011-09-16 12:45:00,18.43,18.47,18.43,18.45,393000.0,10.6667,10.6899,10.6667,10.6783,393000.0
2011-09-16 12:50:00,18.46,18.46,18.41,18.43,445500.0,10.6841,10.6841,10.6552,10.6667,445500.0
2011-09-16 12:55:00,18.44,18.46,18.43,18.43,264600.0,10.6725,10.6841,10.6667,10.6667,264600.0
2011-09-16 13:00:00,18.43,18.44,18.43,18.44,128200.0,10.6667,10.6725,10.6667,10.6725,128200.0
2011-09-16 13:05:00,18.44,18.45,18.41,18.42,377500.0,10.6725,10.6783,10.6552,10.661,377500.0
2011-09-16 13:10:00,18.42,18.43,18.4,18.41,374600.0,10.661,10.6667,10.6494,10.6552,374600.0
2011-09-16 13:15:00,18.41,18.43,18.4,18.41,560900.0,10.6552,10.6667,10.6494,10.6552,560900.0
2011-09-16 13:20:00,18.41,18.44,18.41,18.42,302300.0,10.6552,10.6725,10.6552,10.661,302300.0
2011-09-16 13:25:00,18.42,18.42,18.39,18.39,481300.0,10.661,10.661,10.6436,10.6436,481300.0
2011-09-16 13:30:00,18.4,18.4,18.32,18.32,921700.0,10.6494,10.6494,10.6031,10.6031,921700.0
2011-09-16 13:35:00,18.32,18.33,18.28,18.32,951000.0,10.6031,10.6089,10.5799,10.6031,951000.0
2011-09-16 13:40:00,18.31,18.35,18.31,18.34,221200.0,10.5973,10.6204,10.5973,10.6147,221200.0
2011-09-16 13:45:00,18.34,18.34,18.32,18.32,260500.0,10.6147,10.6147,10.6031,10.6031,260500.0
2011-09-16 13:50:00,18.33,18.34,18.31,18.32,349700.0,10.6089,10.6147,10.5973,10.6031,349700.0
2011-09-16 13:55:00,18.32,18.36,18.31,18.34,326900.0,10.6031,10.6262,10.5973,10.6147,326900.0
2011-09-16 14:00:00,18.34,18.36,18.32,18.36,413900.0,10.6147,10.6262,10.6031,10.6262,413900.0
2011-09-16 14:05:00,18.36,18.38,18.35,18.38,450100.0,10.6262,10.6378,10.6204,10.6378,450100.0
2011-09-16 14:10:00,18.38,18.39,18.35,18.36,525000.0,10.6378,10.6436,10.6204,10.6262,525000.0
2011-09-16 14:15:00,18.35,18.39,18.35,18.37,457300.0,10.6204,10.6436,10.6204,10.632,457300.0
2011-09-16 14:20:00,18.38,18.38,18.33,18.34,444500.0,10.6378,10.6378,10.6089,10.6147,444500.0
2011-09-16 14:25:00,18.35,18.36,18.33,18.34,274200.0,10.6204,10.6262,10.6089,10.6147,274200.0
2011-09-16 14:30:00,18.34,18.36,18.34,18.35,391200.0,10.6147,10.6262,10.6147,10.6204,391200.0
2011-09-16 14:35:00,18.35,18.35,18.33,18.34,576900.0,10.6204,10.6204,10.6089,10.6147,576900.0
2011-09-16 14:40:00,18.34,18.35,18.31,18.32,535200.0,10.6147,10.6204,10.5973,10.6031,535200.0
2011-09-16 14:45:00,18.32,18.33,18.31,18.33,493300.0,10.6031,10.6089,10.5973,10.6089,493300.0
2011-09-16 14:50:00,18.32,18.34,18.32,18.32,412400.0,10.6031,10.6147,10.6031,10.6031,412400.0
2011-09-16 14:55:00,18.32,18.35,18.31,18.34,453600.0,10.6031,10.6204,10.5973,10.6147,453600.0
2011-09-16 15:00:00,18.35,18.36,18.33,18.35,319500.0,10.6204,10.6262,10.6089,10.6204,319500.0
2011-09-16 15:05:00,18.35,18.35,18.27,18.28,614400.0,10.6204,10.6204,10.5741,10.5799,614400.0
2011-09-16 15:10:00,18.28,18.29,18.24,18.29,1291900.0,10.5799,10.5857,10.5568,10.5857,1291900.0
2011-09-16 15:15:00,18.28,18.29,18.23,18.25,1085600.0,10.5799,10.5857,10.551,10.5626,1085600.0
2011-09-16 15:20:00,18.25,18.29,18.25,18.26,506100.0,10.5626,10.5857,10.5626,10.5684,506100.0
2011-09-16 15:25:00,18.25,18.26,18.23,18.23,632300.0,10.5626,10.5684,10.551,10.551,632300.0
2011-09-16 15:30:00,18.23,18.24,18.21,18.22,1273600.0,10.551,10.5568,10.5394,10.5452,1273600.0
2011-09-16 15:35:00,18.22,18.23,18.17,18.18,1422200.0,10.5452,10.551,10.5163,10.5221,1422200.0
2011-09-16 15:40:00,18.18,18.23,18.18,18.23,1317400.0,10.5221,10.551,10.5221,10.551,1317400.0
2011-09-16 15:45:00,18.23,18.27,18.22,18.23,2711200.0,10.551,10.5741,10.5452,10.551,2711200.0
2011-09-16 15:50:00,18.24,18.24,18.2,18.22,1612900.0,10.5568,10.5568,10.5336,10.5452,1612900.0
2011-09-16 15:55:00,18.22,18.27,18.21,18.23,5642000.0,10.5452,10.5741,10.5394,10.551,5642000.0
2011-09-19 09:30:00,17.94,18.03,17.91,17.92,1020000.0,10.3831,10.4352,10.3658,10.3716,1020000.0
2011-09-19 09:35:00,17.93,18.01,17.92,17.94,805200.0,10.3774,10.4237,10.3716,10.3831,805200.0
2011-09-19 09:40:00,17.94,17.95,17.85,17.86,1084100.0,10.3831,10.3889,10.3311,10.3368,1084100.0
2011-09-19 09:45:00,17.86,17.92,17.85,17.87,1257300.0,10.3368,10.3716,10.3311,10.3426,1257300.0
2011-09-19 09:50:00,17.87,17.91,17.82,17.91,1275700.0,10.3426,10.3658,10.3137,10.3658,1275700.0
2011-09-19 09:55:00,17.91,17.93,17.89,17.9,571700.0,10.3658,10.3774,10.3542,10.36,571700.0
2011-09-19 10:00:00,17.9,18.01,17.9,18.0,1318200.0,10.36,10.4237,10.36,10.4179,1318200.0
2011-09-19 10:05:00,18.01,18.05,18.0,18.01,671400.0,10.4237,10.4468,10.4179,10.4237,671400.0
2011-09-19 10:10:00,18.01,18.01,17.93,17.95,501800.0,10.4237,10.4237,10.3774,10.3889,501800.0
2011-09-19 10:15:00,17.94,17.94,17.85,17.89,2103500.0,10.3831,10.3831,10.3311,10.3542,2103500.0
2011-09-19 10:20:00,17.88,17.92,17.85,17.92,728200.0,10.3484,10.3716,10.3311,10.3716,728200.0
2011-09-19 10:25:00,17.92,17.93,17.89,17.92,506900.0,10.3716,10.3774,10.3542,10.3716,506900.0
2011-09-19 10:30:00,17.93,17.96,17.89,17.9,700100.0,10.3774,10.3947,10.3542,10.36,700100.0
2011-09-19 10:35:00,17.91,17.96,17.9,17.91,506800.0,10.3658,10.3947,10.36,10.3658,506800.0
2011-09-19 10:40:00,17.91,17.92,17.89,17.89,440900.0,10.3658,10.3716,10.3542,10.3542,440900.0
2011-09-19 10:45:00,17.9,17.94,17.89,17.93,435300.0,10.36,10.3831,10.3542,10.3774,435300.0
2011-09-19 10:50:00,17.93,17.96,17.91,17.94,651700.0,10.3774,10.3947,10.3658,10.3831,651700.0
2011-09-19 10:55:00,17.93,17.94,17.87,17.88,529200.0,10.3774,10.3831,10.3426,10.3484,529200.0
2011-09-19 11:00:00,17.89,17.93,17.88,17.92,375000.0,10.3542,10.3774,10.3484,10.3716,375000.0
2011-09-19 11:05:00,17.93,17.94,17.9,17.93,434900.0,10.3774,10.3831,10.36,10.3774,434900.0
2011-09-19 11:10:00,17.93,17.97,17.89,17.96,582400.0,10.3774,10.4005,10.3542,10.3947,582400.0
2011-09-19 11:15:00,17.97,17.97,17.95,17.96,437700.0,10.4005,10.4005,10.3889,10.3947,437700.0
2011-09-19 11:20:00,17.96,18.0,17.96,17.97,286900.0,10.3947,10.4179,10.3947,10.4005,286900.0
2011-09-19 11:25:00,17.98,18.0,17.95,17.98,438600.0,10.4063,10.4179,10.3889,10.4063,438600.0
2011-09-19 11:30:00,17.98,17.98,17.94,17.96,577600.0,10.4063,10.4063,10.3831,10.3947,577600.0
2011-09-19 11:35:00,17.96,17.99,17.95,17.99,207900.0,10.3947,10.4121,10.3889,10.4121,207900.0
2011-09-19 11:40:00,17.99,18.01,17.97,18.01,624700.0,10.4121,10.4237,10.4005,10.4237,624700.0
2011-09-19 11:45:00,18.01,18.05,18.0,18.05,724200.0,10.4237,10.4468,10.4179,10.4468,724200.0
2011-09-19 11:50:00,18.05,18.05,17.98,17.98,506800.0,10.4468,10.4468,10.4063,10.4063,506800.0
2011-09-19 11:55:00,17.98,17.98,17.95,17.95,220000.0,10.4063,10.4063,10.3889,10.3889,220000.0
2011-09-19 12:00:00,17.95,17.99,17.95,17.98,314700.0,10.3889,10.4121,10.3889,10.4063,314700.0
2011-09-19 12:05:00,17.98,18.01,17.94,17.97,781800.0,10.4063,10.4237,10.3831,10.4005,781800.0
2011-09-19 12:10:00,17.98,17.99,17.97,17.99,337400.0,10.4063,10.4121,10.4005,10.4121,337400.0
2011-09-19 12:15:00,17.99,18.01,17.98,17.99,480300.0,10.4121,10.4237,10.4063,10.4121,480300.0
2011-09-19 12:20:00,17.98,17.99,17.93,17.95,468700.0,10.4063,10.4121,10.3774,10.3889,468700.0
2011-09-19 12:25:00,17.95,17.95,17.92,17.94,158700.0,10.3889,10.3889,10.3716,10.3831,158700.0
2011-09-19 12:30:00,17.94,17.94,17.91,17.93,247400.0,10.3831,10.3831,10.3658,10.3774,247400.0
2011-09-19 12:35:00,17.93,17.93,17.91,17.91,114700.0,10.3774,10.3774,10.3658,10.3658,114700.0
2011-09-19 12:40:00,17.92,17.94,17.91,17.94,323200.0,10.3716,10.3831,10.3658,10.3831,323200.0
2011-09-19 12:45:00,17.94,17.94,17.89,17.9,303200.0,10.3831,10.3831,10.3542,10.36,303200.0
2011-09-19 12:50:00,17.89,17.91,17.89,17.9,444200.0,10.3542,10.3658,10.3542,10.36,444200.0
2011-09-19 12:55:00,17.9,17.92,17.89,17.92,311800.0,10.36,10.3716,10.3542,10.3716,311800.0
2011-09-19 13:00:00,17.92,17.93,17.89,17.91,336600.0,10.3716,10.3774,10.3542,10.3658,336600.0
2011-09-19 13:05:00,17.91,17.95,17.91,17.94,213200.0,10.3658,10.3889,10.3658,10.3831,213200.0
2011-09-19 13:10:00,17.94,17.95,17.91,17.93,189300.0,10.3831,10.3889,10.3658,10.3774,189300.0
2011-09-19 13:15:00,17.92,17.94,17.9,17.93,372500.0,10.3716,10.3831,10.36,10.3774,372500.0
2011-09-19 13:20:00,17.92,17.96,17.91,17.96,217300.0,10.3716,10.3947,10.3658,10.3947,217300.0
2011-09-19 13:25:00,17.96,17.97,17.94,17.97,239800.0,10.3947,10.4005,10.3831,10.4005,239800.0
2011-09-19 13:30:00,17.96,17.99,17.96,17.98,199800.0,10.3947,10.4121,10.3947,10.4063,199800.0
2011-09-19 13:35:00,17.98,18.0,17.96,17.98,325200.0,10.4063,10.4179,10.3947,10.4063,325200.0
2011-09-19 13:40:00,17.98,18.0,17.98,17.99,146000.0,10.4063,10.4179,10.4063,10.4121,146000.0
2011-09-19 13:45:00,17.99,18.0,17.97,17.99,183600.0,10.4121,10.4179,10.4005,10.4121,183600.0
2011-09-19 13:50:00,17.99,17.99,17.96,17.96,169900.0,10.4121,10.4121,10.3947,10.3947,169900.0
2011-09-19 13:55:00,17.97,18.0,17.96,18.0,122100.0,10.4005,10.4179,10.3947,10.4179,122100.0
2011-09-19 14:00:00,18.0,18.0,17.94,17.95,378900.0,10.4179,10.4179,10.3831,10.3889,378900.0
2011-09-19 14:05:00,17.95,18.01,17.94,17.99,703000.0,10.3889,10.4237,10.3831,10.4121,703000.0
2011-09-19 14:10:00,18.0,18.0,17.98,17.98,627500.0,10.4179,10.4179,10.4063,10.4063,627500.0
2011-09-19 14:15:00,17.98,18.0,17.98,18.0,277700.0,10.4063,10.4179,10.4063,10.4179,277700.0
2011-09-19 14:20:00,18.0,18.01,17.95,17.97,477200.0,10.4179,10.4237,10.3889,10.4005,477200.0
2011-09-19 14:25:00,17.97,17.98,17.94,17.96,274100.0,10.4005,10.4063,10.3831,10.3947,274100.0
2011-09-19 14:30:00,17.96,17.98,17.94,17.95,284500.0,10.3947,10.4063,10.3831,10.3889,284500.0
2011-09-19 14:35:00,17.95,17.98,17.94,17.98,244900.0,10.3889,10.4063,10.3831,10.4063,244900.0
2011-09-19 14:40:00,17.98,17.99,17.96,17.97,271400.0,10.4063,10.4121,10.3947,10.4005,271400.0
2011-09-19 14:45:00,17.98,17.99,17.96,17.99,343800.0,10.4063,10.4121,10.3947,10.4121,343800.0
2011-09-19 14:50:00,17.99,18.01,17.98,17.99,607000.0,10.4121,10.4237,10.4063,10.4121,607000.0
2011-09-19 14:55:00,17.99,18.0,17.95,17.96,295300.0,10.4121,10.4179,10.3889,10.3947,295300.0
2011-09-19 15:00:00,17.96,17.98,17.94,17.95,376300.0,10.3947,10.4063,10.3831,10.3889,376300.0
2011-09-19 15:05:00,17.95,17.97,17.94,17.96,283100.0,10.3889,10.4005,10.3831,10.3947,283100.0
2011-09-19 15:10:00,17.96,18.03,17.95,18.01,1575600.0,10.3947,10.4352,10.3889,10.4237,1575600.0
2011-09-19 15:15:00,18.02,18.05,18.0,18.02,941900.0,10.4295,10.4468,10.4179,10.4295,941900.0
2011-09-19 15:20:00,18.02,18.08,18.01,18.03,990200.0,10.4295,10.4642,10.4237,10.4352,990200.0
2011-09-19 15:25:00,18.03,18.04,18.0,18.03,785400.0,10.4352,10.441,10.4179,10.4352,785400.0
2011-09-19 15:30:00,18.03,18.07,18.03,18.05,991300.0,10.4352,10.4584,10.4352,10.4468,991300.0
2011-09-19 15:35:00,18.06,18.11,18.03,18.09,685500.0,10.4526,10.4815,10.4352,10.47,685500.0
2011-09-19 15:40:00,18.09,18.12,18.05,18.11,707600.0,10.47,10.4873,10.4468,10.4815,707600.0
2011-09-19 15:45:00,18.12,18.13,18.03,18.07,1320200.0,10.4873,10.4931,10.4352,10.4584,1320200.0
2011-09-19 15:50:00,18.07,18.1,18.05,18.08,727900.0,10.4584,10.4758,10.4468,10.4642,727900.0
2011-09-19 15:55:00,18.07,18.12,18.05,18.06,2011200.0,10.4584,10.4873,10.4468,10.4526,2011200.0
2011-09-20 09:30:00,18.16,18.18,18.12,18.13,736400.0,10.5105,10.5221,10.4873,10.4931,736400.0
2011-09-20 09:35:00,18.14,18.14,18.03,18.09,781600.0,10.4989,10.4989,10.4352,10.47,781600.0
2011-09-20 09:40:00,18.09,18.09,18.04,18.07,400600.0,10.47,10.47,10.441,10.4584,400600.0
2011-09-20 09:45:00,18.06,18.07,18.02,18.04,693100.0,10.4526,10.4584,10.4295,10.441,693100.0
2011-09-20 09:50:00,18.04,18.04,18.0,18.0,747100.0,10.441,10.441,10.4179,10.4179,747100.0
2011-09-20 09:55:00,18.0,18.01,17.97,17.99,1034700.0,10.4179,10.4237,10.4005,10.4121,1034700.0
2011-09-20 10:00:00,17.99,18.03,17.98,18.03,1009900.0,10.4121,10.4352,10.4063,10.4352,1009900.0
2011-09-20 10:05:00,18.03,18.08,18.02,18.02,601600.0,10.4352,10.4642,10.4295,10.4295,601600.0
2011-09-20 10:10:00,18.02,18.08,18.0,18.08,619800.0,10.4295,10.4642,10.4179,10.4642,619800.0
2011-09-20 10:15:00,18.07,18.11,18.06,18.11,555600.0,10.4584,10.4815,10.4526,10.4815,555600.0
2011-09-20 10:20:00,18.11,18.15,18.09,18.15,463700.0,10.4815,10.5047,10.47,10.5047,463700.0
2011-09-20 10:25:00,18.14,18.21,18.12,18.17,879900.0,10.4989,10.5394,10.4873,10.5163,879900.0
2011-09-20 10:30:00,18.18,18.23,18.16,18.22,427400.0,10.5221,10.551,10.5105,10.5452,427400.0
2011-09-20 10:35:00,18.23,18.28,18.22,18.22,853800.0,10.551,10.5799,10.5452,10.5452,853800.0
2011-09-20 10:40:00,18.23,18.27,18.22,18.26,323100.0,10.551,10.5741,10.5452,10.5684,323100.0
2011-09-20 10:45:00,18.26,18.26,18.21,18.24,686900.0,10.5684,10.5684,10.5394,10.5568,686900.0
2011-09-20 10:50:00,18.24,18.25,18.22,18.24,322500.0,10.5568,10.5626,10.5452,10.5568,322500.0
2011-09-20 10:55:00,18.24,18.25,18.23,18.25,620200.0,10.5568,10.5626,10.551,10.5626,620200.0
2011-09-20 11:00:00,18.25,18.32,18.25,18.3,1496400.0,10.5626,10.6031,10.5626,10.5915,1496400.0
2011-09-20 11:05:00,18.3,18.34,18.28,18.28,886600.0,10.5915,10.6147,10.5799,10.5799,886600.0
2011-09-20 11:10:00,18.28,18.3,18.27,18.3,481300.0,10.5799,10.5915,10.5741,10.5915,481300.0
2011-09-20 11:15:00,18.3,18.31,18.25,18.25,544800.0,10.5915,10.5973,10.5626,10.5626,544800.0
2011-09-20 11:20:00,18.25,18.3,18.24,18.3,353200.0,10.5626,10.5915,10.5568,10.5915,353200.0
2011-09-20 11:25:00,18.3,18.33,18.28,18.32,362800.0,10.5915,10.6089,10.5799,10.6031,362800.0
2011-09-20 11:30:00,18.32,18.32,18.25,18.28,498600.0,10.6031,10.6031,10.5626,10.5799,498600.0
2011-09-20 11:35:00,18.28,18.31,18.25,18.26,376700.0,10.5799,10.5973,10.5626,10.5684,376700.0
2011-09-20 11:40:00,18.26,18.29,18.25,18.26,334900.0,10.5684,10.5857,10.5626,10.5684,334900.0
2011-09-20 11:45:00,18.27,18.31,18.26,18.29,475800.0,10.5741,10.5973,10.5684,10.5857,475800.0
2011-09-20 11:50:00,18.29,18.31,18.28,18.3,390600.0,10.5857,10.5973,10.5799,10.5915,390600.0
2011-09-20 11:55:00,18.29,18.31,18.26,18.27,681600.0,10.5857,10.5973,10.5684,10.5741,681600.0
2011-09-20 12:00:00,18.27,18.28,18.21,18.22,446200.0,10.5741,10.5799,10.5394,10.5452,446200.0
2011-09-20 12:05:00,18.22,18.24,18.21,18.21,276200.0,10.5452,10.5568,10.5394,10.5394,276200.0
2011-09-20 12:10:00,18.21,18.22,18.2,18.21,253100.0,10.5394,10.5452,10.5336,10.5394,253100.0
2011-09-20 12:15:00,18.22,18.26,18.21,18.24,424600.0,10.5452,10.5684,10.5394,10.5568,424600.0
2011-09-20 12:20:00,18.24,18.27,18.24,18.27,272300.0,10.5568,10.5741,10.5568,10.5741,272300.0
2011-09-20 12:25:00,18.27,18.29,18.26,18.29,148200.0,10.5741,10.5857,10.5684,10.5857,148200.0
2011-09-20 12:30:00,18.28,18.3,18.27,18.29,286300.0,10.5799,10.5915,10.5741,10.5857,286300.0
2011-09-20 12:35:00,18.3,18.3,18.26,18.26,245100.0,10.5915,10.5915,10.5684,10.5684,245100.0
2011-09-20 12:40:00,18.26,18.27,18.23,18.26,321700.0,10.5684,10.5741,10.551,10.5684,321700.0
2011-09-20 12:45:00,18.26,18.31,18.26,18.3,887900.0,10.5684,10.5973,10.5684,10.5915,887900.0
2011-09-20 12:50:00,18.3,18.35,18.29,18.34,1021800.0,10.5915,10.6204,10.5857,10.6147,1021800.0
2011-09-20 12:55:00,18.34,18.34,18.31,18.31,434000.0,10.6147,10.6147,10.5973,10.5973,434000.0
2011-09-20 13:00:00,18.31,18.33,18.31,18.32,231900.0,10.5973,10.6089,10.5973,10.6031,231900.0
2011-09-20 13:05:00,18.33,18.33,18.3,18.31,334300.0,10.6089,10.6089,10.5915,10.5973,334300.0
2011-09-20 13:10:00,18.32,18.37,18.31,18.37,442300.0,10.6031,10.632,10.5973,10.632,442300.0
2011-09-20 13:15:00,18.37,18.37,18.33,18.33,511700.0,10.632,10.632,10.6089,10.6089,511700.0
2011-09-20 13:20:00,18.33,18.34,18.33,18.34,120500.0,10.6089,10.6147,10.6089,10.6147,120500.0
2011-09-20 13:25:00,18.34,18.36,18.33,18.34,384200.0,10.6147,10.6262,10.6089,10.6147,384200.0
2011-09-20 13:30:00,18.34,18.36,18.32,18.32,824600.0,10.6147,10.6262,10.6031,10.6031,824600.0
2011-09-20 13:35:00,18.32,18.33,18.28,18.28,692400.0,10.6031,10.6089,10.5799,10.5799,692400.0
2011-09-20 13:40:00,18.27,18.28,18.26,18.27,270100.0,10.5741,10.5799,10.5684,10.5741,270100.0
2011-09-20 13:45:00,18.26,18.27,18.23,18.23,720400.0,10.5684,10.5741,10.551,10.551,720400.0
2011-09-20 13:50:00,18.23,18.27,18.23,18.27,539900.0,10.551,10.5741,10.551,10.5741,539900.0
2011-09-20 13:55:00,18.27,18.28,18.26,18.28,368900.0,10.5741,10.5799,10.5684,10.5799,368900.0
2011-09-20 14:00:00,18.27,18.28,18.25,18.27,403900.0,10.5741,10.5799,10.5626,10.5741,403900.0
2011-09-20 14:05:00,18.27,18.33,18.25,18.32,692600.0,10.5741,10.6089,10.5626,10.6031,692600.0
2011-09-20 14:10:00,18.32,18.35,18.32,18.33,532000.0,10.6031,10.6204,10.6031,10.6089,532000.0
2011-09-20 14:15:00,18.33,18.35,18.32,18.35,273600.0,10.6089,10.6204,10.6031,10.6204,273600.0
2011-09-20 14:20:00,18.34,18.35,18.33,18.35,318400.0,10.6147,10.6204,10.6089,10.6204,318400.0
2011-09-20 14:25:00,18.35,18.36,18.34,18.35,485000.0,10.6204,10.6262,10.6147,10.6204,485000.0
2011-09-20 14:30:00,18.35,18.36,18.31,18.32,535600.0,10.6204,10.6262,10.5973,10.6031,535600.0
2011-09-20 14:35:00,18.31,18.35,18.31,18.35,344400.0,10.5973,10.6204,10.5973,10.6204,344400.0
2011-09-20 14:40:00,18.35,18.35,18.3,18.33,484300.0,10.6204,10.6204,10.5915,10.6089,484300.0
2011-09-20 14:45:00,18.33,18.36,18.32,18.36,596900.0,10.6089,10.6262,10.6031,10.6262,596900.0
2011-09-20 14:50:00,18.36,18.36,18.33,18.35,641200.0,10.6262,10.6262,10.6089,10.6204,641200.0
2011-09-20 14:55:00,18.35,18.35,18.33,18.33,298700.0,10.6204,10.6204,10.6089,10.6089,298700.0
2011-09-20 15:00:00,18.33,18.35,18.31,18.31,680300.0,10.6089,10.6204,10.5973,10.5973,680300.0
2011-09-20 15:05:00,18.31,18.32,18.29,18.3,582200.0,10.5973,10.6031,10.5857,10.5915,582200.0
2011-09-20 15:10:00,18.3,18.35,18.3,18.33,449500.0,10.5915,10.6204,10.5915,10.6089,449500.0
2011-09-20 15:15:00,18.34,18.35,18.31,18.34,476600.0,10.6147,10.6204,10.5973,10.6147,476600.0
2011-09-20 15:20:00,18.33,18.34,18.31,18.32,570700.0,10.6089,10.6147,10.5973,10.6031,570700.0
2011-09-20 15:25:00,18.32,18.32,18.3,18.31,431800.0,10.6031,10.6031,10.5915,10.5973,431800.0
2011-09-20 15:30:00,18.31,18.33,18.29,18.31,762500.0,10.5973,10.6089,10.5857,10.5973,762500.0
2011-09-20 15:35:00,18.31,18.34,18.29,18.32,1095000.0,10.5973,10.6147,10.5857,10.6031,1095000.0
2011-09-20 15:40:00,18.33,18.34,18.28,18.28,1098200.0,10.6089,10.6147,10.5799,10.5799,1098200.0
2011-09-20 15:45:00,18.28,18.28,18.25,18.27,1692500.0,10.5799,10.5799,10.5626,10.5741,1692500.0
2011-09-20 15:50:00,18.27,18.28,18.24,18.28,1424000.0,10.5741,10.5799,10.5568,10.5799,1424000.0
2011-09-20 15:55:00,18.28,18.3,18.25,18.26,2411200.0,10.5799,10.5915,10.5626,10.5684,2411200.0
2011-09-21 09:30:00,18.05,18.14,18.0,18.12,1090400.0,10.4468,10.4989,10.4179,10.4873,1090400.0
2011-09-21 09:35:00,18.13,18.15,18.11,18.13,717600.0,10.4931,10.5047,10.4815,10.4931,717600.0
2011-09-21 09:40:00,18.13,18.17,18.08,18.12,779600.0,10.4931,10.5163,10.4642,10.4873,779600.0
2011-09-21 09:45:00,18.12,18.17,18.11,18.15,451800.0,10.4873,10.5163,10.4815,10.5047,451800.0
2011-09-21 09:50:00,18.14,18.16,18.1,18.12,569600.0,10.4989,10.5105,10.4758,10.4873,569600.0
2011-09-21 09:55:00,18.12,18.16,18.11,18.13,415700.0,10.4873,10.5105,10.4815,10.4931,415700.0
2011-09-21 10:00:00,18.12,18.17,18.1,18.13,878700.0,10.4873,10.5163,10.4758,10.4931,878700.0
2011-09-21 10:05:00,18.13,18.14,18.09,18.09,484700.0,10.4931,10.4989,10.47,10.47,484700.0
2011-09-21 10:10:00,18.09,18.11,18.06,18.07,356200.0,10.47,10.4815,10.4526,10.4584,356200.0
2011-09-21 10:15:00,18.07,18.1,18.05,18.09,611600.0,10.4584,10.4758,10.4468,10.47,611600.0
2011-09-21 10:20:00,18.09,18.15,18.02,18.11,799200.0,10.47,10.5047,10.4295,10.4815,799200.0
2011-09-21 10:25:00,18.11,18.12,18.06,18.07,289900.0,10.4815,10.4873,10.4526,10.4584,289900.0
2011-09-21 10:30:00,18.08,18.1,18.06,18.09,298800.0,10.4642,10.4758,10.4526,10.47,298800.0
2011-09-21 10:35:00,18.09,18.09,18.04,18.06,279000.0,10.47,10.47,10.441,10.4526,279000.0
2011-09-21 10:40:00,18.06,18.11,18.06,18.11,556900.0,10.4526,10.4815,10.4526,10.4815,556900.0
2011-09-21 10:45:00,18.11,18.11,18.04,18.05,278900.0,10.4815,10.4815,10.441,10.4468,278900.0
2011-09-21 10:50:00,18.03,18.04,18.0,18.03,527800.0,10.4352,10.441,10.4179,10.4352,527800.0
2011-09-21 10:55:00,18.03,18.07,18.02,18.07,253100.0,10.4352,10.4584,10.4295,10.4584,253100.0
2011-09-21 11:00:00,18.06,18.16,18.05,18.13,1119100.0,10.4526,10.5105,10.4468,10.4931,1119100.0
2011-09-21 11:05:00,18.14,18.15,18.1,18.11,236200.0,10.4989,10.5047,10.4758,10.4815,236200.0
2011-09-21 11:10:00,18.11,18.14,18.1,18.11,269000.0,10.4815,10.4989,10.4758,10.4815,269000.0
2011-09-21 11:15:00,18.11,18.11,18.06,18.08,388600.0,10.4815,10.4815,10.4526,10.4642,388600.0
2011-09-21 11:20:00,18.09,18.09,18.05,18.07,379600.0,10.47,10.47,10.4468,10.4584,379600.0
2011-09-21 11:25:00,18.07,18.13,18.07,18.11,435200.0,10.4584,10.4931,10.4584,10.4815,435200.0
2011-09-21 11:30:00,18.12,18.13,18.1,18.1,271400.0,10.4873,10.4931,10.4758,10.4758,271400.0
2011-09-21 11:35:00,18.11,18.14,18.09,18.13,518300.0,10.4815,10.4989,10.47,10.4931,518300.0
2011-09-21 11:40:00,18.13,18.14,18.11,18.13,345600.0,10.4931,10.4989,10.4815,10.4931,345600.0
2011-09-21 11:45:00,18.13,18.2,18.12,18.18,688000.0,10.4931,10.5336,10.4873,10.5221,688000.0
2011-09-21 11:50:00,18.18,18.19,18.17,18.17,152000.0,10.5221,10.5278,10.5163,10.5163,152000.0
2011-09-21 11:55:00,18.17,18.19,18.15,18.17,394600.0,10.5163,10.5278,10.5047,10.5163,394600.0
2011-09-21 12:00:00,18.16,18.19,18.16,18.19,139800.0,10.5105,10.5278,10.5105,10.5278,139800.0
2011-09-21 12:05:00,18.19,18.19,18.16,18.17,257100.0,10.5278,10.5278,10.5105,10.5163,257100.0
2011-09-21 12:10:00,18.17,18.18,18.16,18.17,333400.0,10.5163,10.5221,10.5105,10.5163,333400.0
2011-09-21 12:15:00,18.18,18.21,18.17,18.19,286300.0,10.5221,10.5394,10.5163,10.5278,286300.0
2011-09-21 12:20:00,18.19,18.2,18.17,18.2,291600.0,10.5278,10.5336,10.5163,10.5336,291600.0
2011-09-21 12:25:00,18.19,18.2,18.11,18.14,800800.0,10.5278,10.5336,10.4815,10.4989,800800.0
2011-09-21 12:30:00,18.14,18.18,18.13,18.14,741500.0,10.4989,10.5221,10.4931,10.4989,741500.0
2011-09-21 12:35:00,18.15,18.21,18.14,18.19,517400.0,10.5047,10.5394,10.4989,10.5278,517400.0
2011-09-21 12:40:00,18.19,18.22,18.18,18.21,994700.0,10.5278,10.5452,10.5221,10.5394,994700.0
2011-09-21 12:45:00,18.21,18.24,18.19,18.21,823200.0,10.5394,10.5568,10.5278,10.5394,823200.0
2011-09-21 12:50:00,18.21,18.22,18.19,18.22,418800.0,10.5394,10.5452,10.5278,10.5452,418800.0
2011-09-21 12:55:00,18.21,18.26,18.21,18.25,678200.0,10.5394,10.5684,10.5394,10.5626,678200.0
2011-09-21 13:00:00,18.24,18.26,18.2,18.2,741900.0,10.5568,10.5684,10.5336,10.5336,741900.0
2011-09-21 13:05:00,18.2,18.2,18.18,18.19,1270100.0,10.5336,10.5336,10.5221,10.5278,1270100.0
2011-09-21 13:10:00,18.18,18.2,18.16,18.16,580600.0,10.5221,10.5336,10.5105,10.5105,580600.0
2011-09-21 13:15:00,18.16,18.17,18.13,18.16,659200.0,10.5105,10.5163,10.4931,10.5105,659200.0
2011-09-21 13:20:00,18.16,18.2,18.15,18.19,380500.0,10.5105,10.5336,10.5047,10.5278,380500.0
2011-09-21 13:25:00,18.19,18.2,18.15,18.15,517300.0,10.5278,10.5336,10.5047,10.5047,517300.0
2011-09-21 13:30:00,18.16,18.17,18.13,18.15,178000.0,10.5105,10.5163,10.4931,10.5047,178000.0
2011-09-21 13:35:00,18.14,18.15,18.12,18.15,154500.0,10.4989,10.5047,10.4873,10.5047,154500.0
2011-09-21 13:40:00,18.15,18.17,18.14,18.14,133900.0,10.5047,10.5163,10.4989,10.4989,133900.0
2011-09-21 13:45:00,18.14,18.16,18.14,18.15,141500.0,10.4989,10.5105,10.4989,10.5047,141500.0
2011-09-21 13:50:00,18.14,18.15,18.14,18.15,49700.0,10.4989,10.5047,10.4989,10.5047,49700.0
2011-09-21 13:55:00,18.14,18.16,18.14,18.14,139700.0,10.4989,10.5105,10.4989,10.4989,139700.0
2011-09-21 14:00:00,18.14,18.16,18.13,18.16,354400.0,10.4989,10.5105,10.4931,10.5105,354400.0
2011-09-21 14:05:00,18.15,18.17,18.09,18.1,1414400.0,10.5047,10.5163,10.47,10.4758,1414400.0
2011-09-21 14:10:00,18.1,18.14,18.09,18.12,749600.0,10.4758,10.4989,10.47,10.4873,749600.0
2011-09-21 14:15:00,18.13,18.15,18.12,18.14,120000.0,10.4931,10.5047,10.4873,10.4989,120000.0
2011-09-21 14:20:00,18.14,18.21,18.04,18.07,1862600.0,10.4989,10.5394,10.441,10.4584,1862600.0
2011-09-21 14:25:00,18.08,18.15,18.01,18.13,1150000.0,10.4642,10.5047,10.4237,10.4931,1150000.0
2011-09-21 14:30:00,18.12,18.16,18.08,18.09,405800.0,10.4873,10.5105,10.4642,10.47,405800.0
2011-09-21 14:35:00,18.08,18.09,17.99,18.03,1126000.0,10.4642,10.47,10.4121,10.4352,1126000.0
2011-09-21 14:40:00,18.03,18.04,17.97,18.02,1437700.0,10.4352,10.441,10.4005,10.4295,1437700.0
2011-09-21 14:45:00,18.01,18.05,17.98,18.04,308000.0,10.4237,10.4468,10.4063,10.441,308000.0
2011-09-21 14:50:00,18.04,18.07,18.02,18.05,339300.0,10.441,10.4584,10.4295,10.4468,339300.0
2011-09-21 14:55:00,18.04,18.05,18.0,18.02,357000.0,10.441,10.4468,10.4179,10.4295,357000.0
2011-09-21 15:00:00,18.01,18.1,18.0,18.1,455500.0,10.4237,10.4758,10.4179,10.4758,455500.0
2011-09-21 15:05:00,18.1,18.12,18.05,18.09,445400.0,10.4758,10.4873,10.4468,10.47,445400.0
2011-09-21 15:10:00,18.08,18.14,18.08,18.08,364900.0,10.4642,10.4989,10.4642,10.4642,364900.0
2011-09-21 15:15:00,18.09,18.11,18.05,18.09,412100.0,10.47,10.4815,10.4468,10.47,412100.0
2011-09-21 15:20:00,18.09,18.12,18.01,18.04,587400.0,10.47,10.4873,10.4237,10.441,587400.0
2011-09-21 15:25:00,18.04,18.05,18.0,18.02,470200.0,10.441,10.4468,10.4179,10.4295,470200.0
2011-09-21 15:30:00,18.02,18.04,17.96,17.97,756200.0,10.4295,10.441,10.3947,10.4005,756200.0
2011-09-21 15:35:00,17.97,18.0,17.9,17.91,625200.0,10.4005,10.4179,10.36,10.3658,625200.0
2011-09-21 15:40:00,17.91,17.94,17.87,17.94,1166200.0,10.3658,10.3831,10.3426,10.3831,1166200.0
2011-09-21 15:45:00,17.93,17.98,17.92,17.93,2033600.0,10.3774,10.4063,10.3716,10.3774,2033600.0
2011-09-21 15:50:00,17.94,17.94,17.9,17.92,3756200.0,10.3831,10.3831,10.36,10.3716,3756200.0
2011-09-21 15:55:00,17.91,17.92,17.82,17.82,2983200.0,10.3658,10.3716,10.3137,10.3137,2983200.0
2011-09-22 09:30:00,17.57,17.58,17.47,17.56,1285900.0,10.169,10.1748,10.1111,10.1632,1285900.0
2011-09-22 09:35:00,17.55,17.66,17.55,17.66,746800.0,10.1574,10.2211,10.1574,10.2211,746800.0
2011-09-22 09:40:00,17.65,17.71,17.57,17.57,952600.0,10.2153,10.25,10.169,10.169,952600.0
2011-09-22 09:45:00,17.57,17.58,17.5,17.51,774500.0,10.169,10.1748,10.1285,10.1343,774500.0
2011-09-22 09:50:00,17.51,17.58,17.5,17.53,1096800.0,10.1343,10.1748,10.1285,10.1459,1096800.0
2011-09-22 09:55:00,17.53,17.54,17.5,17.5,659100.0,10.1459,10.1516,10.1285,10.1285,659100.0
2011-09-22 10:00:00,17.51,17.59,17.5,17.59,788500.0,10.1343,10.1806,10.1285,10.1806,788500.0
2011-09-22 10:05:00,17.59,17.61,17.54,17.61,678900.0,10.1806,10.1922,10.1516,10.1922,678900.0
2011-09-22 10:10:00,17.61,17.63,17.54,17.58,624500.0,10.1922,10.2037,10.1516,10.1748,624500.0
2011-09-22 10:15:00,17.58,17.58,17.52,17.54,536100.0,10.1748,10.1748,10.1401,10.1516,536100.0
2011-09-22 10:20:00,17.54,17.6,17.53,17.57,1081700.0,10.1516,10.1864,10.1459,10.169,1081700.0
2011-09-22 10:25:00,17.58,17.64,17.56,17.57,918700.0,10.1748,10.2095,10.1632,10.169,918700.0
2011-09-22 10:30:00,17.57,17.64,17.54,17.6,624800.0,10.169,10.2095,10.1516,10.1864,624800.0
2011-09-22 10:35:00,17.6,17.61,17.57,17.57,568300.0,10.1864,10.1922,10.169,10.169,568300.0
2011-09-22 10:40:00,17.58,17.62,17.56,17.62,924600.0,10.1748,10.1979,10.1632,10.1979,924600.0
2011-09-22 10:45:00,17.62,17.64,17.58,17.61,1273400.0,10.1979,10.2095,10.1748,10.1922,1273400.0
2011-09-22 10:50:00,17.61,17.62,17.51,17.52,767000.0,10.1922,10.1979,10.1343,10.1401,767000.0
2011-09-22 10:55:00,17.52,17.56,17.5,17.51,433900.0,10.1401,10.1632,10.1285,10.1343,433900.0
2011-09-22 11:00:00,17.5,17.53,17.5,17.51,381700.0,10.1285,10.1459,10.1285,10.1343,381700.0
2011-09-22 11:05:00,17.51,17.53,17.5,17.51,480600.0,10.1343,10.1459,10.1285,10.1343,480600.0
2011-09-22 11:10:00,17.5,17.52,17.5,17.5,639700.0,10.1285,10.1401,10.1285,10.1285,639700.0
2011-09-22 11:15:00,17.5,17.51,17.48,17.51,891600.0,10.1285,10.1343,10.1169,10.1343,891600.0
2011-09-22 11:20:00,17.51,17.52,17.48,17.49,381600.0,10.1343,10.1401,10.1169,10.1227,381600.0
2011-09-22 11:25:00,17.5,17.5,17.43,17.45,686300.0,10.1285,10.1285,10.088,10.0996,686300.0
2011-09-22 11:30:00,17.45,17.5,17.41,17.48,698100.0,10.0996,10.1285,10.0764,10.1169,698100.0
2011-09-22 11:35:00,17.49,17.53,17.47,17.5,526800.0,10.1227,10.1459,10.1111,10.1285,526800.0
2011-09-22 11:40:00,17.49,17.5,17.43,17.48,324900.0,10.1227,10.1285,10.088,10.1169,324900.0
2011-09-22 11:45:00,17.49,17.51,17.45,17.45,487500.0,10.1227,10.1343,10.0996,10.0996,487500.0
2011-09-22 11:50:00,17.45,17.49,17.41,17.43,576100.0,10.0996,10.1227,10.0764,10.088,576100.0
2011-09-22 11:55:00,17.42,17.44,17.4,17.4,459800.0,10.0822,10.0938,10.0706,10.0706,459800.0
2011-09-22 12:00:00,17.4,17.43,17.34,17.35,1052900.0,10.0706,10.088,10.0359,10.0417,1052900.0
2011-09-22 12:05:00,17.35,17.37,17.31,17.35,597600.0,10.0417,10.0532,10.0185,10.0417,597600.0
2011-09-22 12:10:00,17.34,17.39,17.34,17.39,362700.0,10.0359,10.0648,10.0359,10.0648,362700.0
2011-09-22 12:15:00,17.39,17.4,17.34,17.4,322100.0,10.0648,10.0706,10.0359,10.0706,322100.0
2011-09-22 12:20:00,17.4,17.45,17.37,17.45,563300.0,10.0706,10.0996,10.0532,10.0996,563300.0
2011-09-22 12:25:00,17.45,17.47,17.42,17.44,491000.0,10.0996,10.1111,10.0822,10.0938,491000.0
2011-09-22 12:30:00,17.44,17.47,17.44,17.44,276000.0,10.0938,10.1111,10.0938,10.0938,276000.0
2011-09-22 12:35:00,17.44,17.47,17.42,17.45,470600.0,10.0938,10.1111,10.0822,10.0996,470600.0
2011-09-22 12:40:00,17.45,17.49,17.45,17.46,417800.0,10.0996,10.1227,10.0996,10.1053,417800.0
2011-09-22 12:45:00,17.46,17.51,17.46,17.51,335900.0,10.1053,10.1343,10.1053,10.1343,335900.0
2011-09-22 12:50:00,17.51,17.54,17.51,17.52,315300.0,10.1343,10.1516,10.1343,10.1401,315300.0
2011-09-22 12:55:00,17.52,17.54,17.5,17.5,316700.0,10.1401,10.1516,10.1285,10.1285,316700.0
2011-09-22 13:00:00,17.51,17.52,17.48,17.5,360400.0,10.1343,10.1401,10.1169,10.1285,360400.0
2011-09-22 13:05:00,17.5,17.51,17.42,17.43,301900.0,10.1285,10.1343,10.0822,10.088,301900.0
2011-09-22 13:10:00,17.43,17.44,17.41,17.42,203100.0,10.088,10.0938,10.0764,10.0822,203100.0
2011-09-22 13:15:00,17.42,17.43,17.4,17.41,184500.0,10.0822,10.088,10.0706,10.0764,184500.0
2011-09-22 13:20:00,17.41,17.41,17.36,17.36,515200.0,10.0764,10.0764,10.0475,10.0475,515200.0
2011-09-22 13:25:00,17.36,17.47,17.35,17.44,1156100.0,10.0475,10.1111,10.0417,10.0938,1156100.0
2011-09-22 13:30:00,17.44,17.46,17.4,17.44,428000.0,10.0938,10.1053,10.0706,10.0938,428000.0
2011-09-22 13:35:00,17.44,17.45,17.39,17.41,677600.0,10.0938,10.0996,10.0648,10.0764,677600.0
2011-09-22 13:40:00,17.41,17.47,17.41,17.43,307400.0,10.0764,10.1111,10.0764,10.088,307400.0
2011-09-22 13:45:00,17.43,17.45,17.4,17.42,414300.0,10.088,10.0996,10.0706,10.0822,414300.0
2011-09-22 13:50:00,17.43,17.45,17.4,17.41,289900.0,10.088,10.0996,10.0706,10.0764,289900.0
2011-09-22 13:55:00,17.41,17.44,17.35,17.35,896500.0,10.0764,10.0938,10.0417,10.0417,896500.0
2011-09-22 14:00:00,17.35,17.38,17.33,17.35,1241400.0,10.0417,10.059,10.0301,10.0417,1241400.0
2011-09-22 14:05:00,17.34,17.41,17.33,17.39,736800.0,10.0359,10.0764,10.0301,10.0648,736800.0
2011-09-22 14:10:00,17.39,17.42,17.37,17.4,512700.0,10.0648,10.0822,10.0532,10.0706,512700.0
2011-09-22 14:15:00,17.4,17.41,17.33,17.38,763600.0,10.0706,10.0764,10.0301,10.059,763600.0
2011-09-22 14:20:00,17.38,17.62,17.38,17.53,1513000.0,10.059,10.1979,10.059,10.1459,1513000.0
2011-09-22 14:25:00,17.53,17.57,17.46,17.51,1005600.0,10.1459,10.169,10.1053,10.1343,1005600.0
2011-09-22 14:30:00,17.5,17.51,17.4,17.44,791600.0,10.1285,10.1343,10.0706,10.0938,791600.0
2011-09-22 14:35:00,17.44,17.47,17.37,17.4,894700.0,10.0938,10.1111,10.0532,10.0706,894700.0
2011-09-22 14:40:00,17.4,17.48,17.38,17.46,655600.0,10.0706,10.1169,10.059,10.1053,655600.0
2011-09-22 14:45:00,17.46,17.5,17.43,17.45,701000.0,10.1053,10.1285,10.088,10.0996,701000.0
2011-09-22 14:50:00,17.45,17.47,17.42,17.47,601300.0,10.0996,10.1111,10.0822,10.1111,601300.0
2011-09-22 14:55:00,17.47,17.48,17.38,17.39,647700.0,10.1111,10.1169,10.059,10.0648,647700.0
2011-09-22 15:00:00,17.38,17.4,17.35,17.36,520800.0,10.059,10.0706,10.0417,10.0475,520800.0
2011-09-22 15:05:00,17.36,17.4,17.33,17.4,453200.0,10.0475,10.0706,10.0301,10.0706,453200.0
2011-09-22 15:10:00,17.4,17.43,17.38,17.4,555300.0,10.0706,10.088,10.059,10.0706,555300.0
2011-09-22 15:15:00,17.41,17.44,17.38,17.41,613600.0,10.0764,10.0938,10.059,10.0764,613600.0
2011-09-22 15:20:00,17.41,17.41,17.3,17.32,797600.0,10.0764,10.0764,10.0127,10.0243,797600.0
2011-09-22 15:25:00,17.32,17.38,17.3,17.38,795900.0,10.0243,10.059,10.0127,10.059,795900.0
2011-09-22 15:30:00,17.38,17.47,17.37,17.43,1305700.0,10.059,10.1111,10.0532,10.088,1305700.0
2011-09-22 15:35:00,17.43,17.49,17.36,17.49,1071100.0,10.088,10.1227,10.0475,10.1227,1071100.0
2011-09-22 15:40:00,17.48,17.5,17.4,17.41,1367800.0,10.1169,10.1285,10.0706,10.0764,1367800.0
2011-09-22 15:45:00,17.4,17.56,17.38,17.5,2322200.0,10.0706,10.1632,10.059,10.1285,2322200.0
2011-09-22 15:50:00,17.5,17.51,17.43,17.46,1853700.0,10.1285,10.1343,10.088,10.1053,1853700.0
2011-09-22 15:55:00,17.46,17.57,17.46,17.51,2769100.0,10.1053,10.169,10.1053,10.1343,2769100.0
2011-09-23 09:30:00,17.37,17.46,17.35,17.46,1071700.0,10.0532,10.1053,10.0417,10.1053,1071700.0
2011-09-23 09:35:00,17.46,17.5,17.38,17.4,646300.0,10.1053,10.1285,10.059,10.0706,646300.0
2011-09-23 09:40:00,17.41,17.48,17.36,17.45,501000.0,10.0764,10.1169,10.0475,10.0996,501000.0
2011-09-23 09:45:00,17.45,17.52,17.42,17.45,635600.0,10.0996,10.1401,10.0822,10.0996,635600.0
2011-09-23 09:50:00,17.45,17.54,17.41,17.53,907300.0,10.0996,10.1516,10.0764,10.1459,907300.0
2011-09-23 09:55:00,17.52,17.55,17.46,17.48,497000.0,10.1401,10.1574,10.1053,10.1169,497000.0
2011-09-23 10:00:00,17.48,17.5,17.41,17.41,440900.0,10.1169,10.1285,10.0764,10.0764,440900.0
2011-09-23 10:05:00,17.41,17.45,17.38,17.44,460700.0,10.0764,10.0996,10.059,10.0938,460700.0
2011-09-23 10:10:00,17.45,17.48,17.38,17.4,403500.0,10.0996,10.1169,10.059,10.0706,403500.0
2011-09-23 10:15:00,17.4,17.43,17.37,17.38,408200.0,10.0706,10.088,10.0532,10.059,408200.0
2011-09-23 10:20:00,17.38,17.4,17.36,17.4,409100.0,10.059,10.0706,10.0475,10.0706,409100.0
2011-09-23 10:25:00,17.39,17.49,17.39,17.48,684300.0,10.0648,10.1227,10.0648,10.1169,684300.0
2011-09-23 10:30:00,17.49,17.6,17.48,17.59,929500.0,10.1227,10.1864,10.1169,10.1806,929500.0
2011-09-23 10:35:00,17.58,17.62,17.56,17.58,658500.0,10.1748,10.1979,10.1632,10.1748,658500.0
2011-09-23 10:40:00,17.58,17.59,17.52,17.56,431200.0,10.1748,10.1806,10.1401,10.1632,431200.0
2011-09-23 10:45:00,17.56,17.7,17.55,17.68,855300.0,10.1632,10.2442,10.1574,10.2327,855300.0
2011-09-23 10:50:00,17.68,17.69,17.64,17.65,856100.0,10.2327,10.2385,10.2095,10.2153,856100.0
2011-09-23 10:55:00,17.65,17.68,17.61,17.62,852200.0,10.2153,10.2327,10.1922,10.1979,852200.0
2011-09-23 11:00:00,17.62,17.62,17.57,17.59,697700.0,10.1979,10.1979,10.169,10.1806,697700.0
2011-09-23 11:05:00,17.6,17.66,17.59,17.66,810300.0,10.1864,10.2211,10.1806,10.2211,810300.0
2011-09-23 11:10:00,17.66,17.66,17.57,17.57,579200.0,10.2211,10.2211,10.169,10.169,579200.0
2011-09-23 11:15:00,17.58,17.6,17.55,17.6,268600.0,10.1748,10.1864,10.1574,10.1864,268600.0
2011-09-23 11:20:00,17.59,17.63,17.58,17.61,391100.0,10.1806,10.2037,10.1748,10.1922,391100.0
2011-09-23 11:25:00,17.61,17.62,17.53,17.56,448500.0,10.1922,10.1979,10.1459,10.1632,448500.0
2011-09-23 11:30:00,17.56,17.57,17.54,17.57,287400.0,10.1632,10.169,10.1516,10.169,287400.0
2011-09-23 11:35:00,17.57,17.57,17.48,17.5,664300.0,10.169,10.169,10.1169,10.1285,664300.0
2011-09-23 11:40:00,17.5,17.53,17.48,17.51,556100.0,10.1285,10.1459,10.1169,10.1343,556100.0
2011-09-23 11:45:00,17.5,17.53,17.49,17.5,220100.0,10.1285,10.1459,10.1227,10.1285,220100.0
2011-09-23 11:50:00,17.5,17.55,17.49,17.55,191000.0,10.1285,10.1574,10.1227,10.1574,191000.0
2011-09-23 11:55:00,17.54,17.56,17.49,17.55,563000.0,10.1516,10.1632,10.1227,10.1574,563000.0
2011-09-23 12:00:00,17.55,17.55,17.46,17.48,745900.0,10.1574,10.1574,10.1053,10.1169,745900.0
2011-09-23 12:05:00,17.49,17.51,17.47,17.48,400500.0,10.1227,10.1343,10.1111,10.1169,400500.0
2011-09-23 12:10:00,17.49,17.49,17.46,17.47,171300.0,10.1227,10.1227,10.1053,10.1111,171300.0
2011-09-23 12:15:00,17.46,17.49,17.44,17.48,536600.0,10.1053,10.1227,10.0938,10.1169,536600.0
2011-09-23 12:20:00,17.48,17.48,17.44,17.44,214000.0,10.1169,10.1169,10.0938,10.0938,214000.0
2011-09-23 12:25:00,17.44,17.47,17.41,17.42,345400.0,10.0938,10.1111,10.0764,10.0822,345400.0
2011-09-23 12:30:00,17.42,17.47,17.42,17.46,341100.0,10.0822,10.1111,10.0822,10.1053,341100.0
2011-09-23 12:35:00,17.45,17.47,17.43,17.44,205600.0,10.0996,10.1111,10.088,10.0938,205600.0
2011-09-23 12:40:00,17.44,17.45,17.38,17.39,596000.0,10.0938,10.0996,10.059,10.0648,596000.0
2011-09-23 12:45:00,17.4,17.51,17.39,17.45,1072200.0,10.0706,10.1343,10.0648,10.0996,1072200.0
2011-09-23 12:50:00,17.45,17.51,17.44,17.46,337400.0,10.0996,10.1343,10.0938,10.1053,337400.0
2011-09-23 12:55:00,17.46,17.48,17.43,17.44,275000.0,10.1053,10.1169,10.088,10.0938,275000.0
2011-09-23 13:00:00,17.44,17.47,17.42,17.45,403100.0,10.0938,10.1111,10.0822,10.0996,403100.0
2011-09-23 13:05:00,17.45,17.45,17.39,17.4,314200.0,10.0996,10.0996,10.0648,10.0706,314200.0
2011-09-23 13:10:00,17.41,17.48,17.4,17.44,351500.0,10.0764,10.1169,10.0706,10.0938,351500.0
2011-09-23 13:15:00,17.45,17.47,17.43,17.43,226600.0,10.0996,10.1111,10.088,10.088,226600.0
2011-09-23 13:20:00,17.43,17.47,17.42,17.45,226000.0,10.088,10.1111,10.0822,10.0996,226000.0
2011-09-23 13:25:00,17.44,17.47,17.43,17.43,446500.0,10.0938,10.1111,10.088,10.088,446500.0
2011-09-23 13:30:00,17.43,17.48,17.39,17.42,1252200.0,10.088,10.1169,10.0648,10.0822,1252200.0
2011-09-23 13:35:00,17.43,17.45,17.41,17.43,294600.0,10.088,10.0996,10.0764,10.088,294600.0
2011-09-23 13:40:00,17.42,17.46,17.41,17.46,766100.0,10.0822,10.1053,10.0764,10.1053,766100.0
2011-09-23 13:45:00,17.46,17.47,17.43,17.44,1075600.0,10.1053,10.1111,10.088,10.0938,1075600.0
2011-09-23 13:50:00,17.45,17.45,17.42,17.43,761100.0,10.0996,10.0996,10.0822,10.088,761100.0
2011-09-23 13:55:00,17.43,17.44,17.43,17.44,350200.0,10.088,10.0938,10.088,10.0938,350200.0
2011-09-23 14:00:00,17.44,17.55,17.43,17.52,841600.0,10.0938,10.1574,10.088,10.1401,841600.0
2011-09-23 14:05:00,17.51,17.52,17.48,17.49,538700.0,10.1343,10.1401,10.1169,10.1227,538700.0
2011-09-23 14:10:00,17.49,17.49,17.42,17.43,573400.0,10.1227,10.1227,10.0822,10.088,573400.0
2011-09-23 14:15:00,17.43,17.47,17.42,17.45,461300.0,10.088,10.1111,10.0822,10.0996,461300.0
2011-09-23 14:20:00,17.46,17.47,17.42,17.43,710200.0,10.1053,10.1111,10.0822,10.088,710200.0
2011-09-23 14:25:00,17.43,17.44,17.39,17.39,780400.0,10.088,10.0938,10.0648,10.0648,780400.0
2011-09-23 14:30:00,17.39,17.43,17.38,17.41,537500.0,10.0648,10.088,10.059,10.0764,537500.0
2011-09-23 14:35:00,17.41,17.43,17.39,17.39,734100.0,10.0764,10.088,10.0648,10.0648,734100.0
2011-09-23 14:40:00,17.39,17.42,17.39,17.4,323600.0,10.0648,10.0822,10.0648,10.0706,323600.0
2011-09-23 14:45:00,17.41,17.43,17.36,17.38,431700.0,10.0764,10.088,10.0475,10.059,431700.0
2011-09-23 14:50:00,17.37,17.38,17.35,17.36,691200.0,10.0532,10.059,10.0417,10.0475,691200.0
2011-09-23 14:55:00,17.36,17.39,17.35,17.36,556100.0,10.0475,10.0648,10.0417,10.0475,556100.0
2011-09-23 15:00:00,17.36,17.43,17.36,17.42,353600.0,10.0475,10.088,10.0475,10.0822,353600.0
2011-09-23 15:05:00,17.42,17.46,17.39,17.44,549300.0,10.0822,10.1053,10.0648,10.0938,549300.0
2011-09-23 15:10:00,17.43,17.48,17.41,17.44,969300.0,10.088,10.1169,10.0764,10.0938,969300.0
2011-09-23 15:15:00,17.44,17.45,17.39,17.39,906400.0,10.0938,10.0996,10.0648,10.0648,906400.0
2011-09-23 15:20:00,17.39,17.45,17.39,17.44,575100.0,10.0648,10.0996,10.0648,10.0938,575100.0
2011-09-23 15:25:00,17.45,17.45,17.43,17.45,715200.0,10.0996,10.0996,10.088,10.0996,715200.0
2011-09-23 15:30:00,17.45,17.47,17.42,17.43,398100.0,10.0996,10.1111,10.0822,10.088,398100.0
2011-09-23 15:35:00,17.42,17.47,17.42,17.43,1028400.0,10.0822,10.1111,10.0822,10.088,1028400.0
2011-09-23 15:40:00,17.44,17.45,17.39,17.41,611800.0,10.0938,10.0996,10.0648,10.0764,611800.0
2011-09-23 15:45:00,17.41,17.43,17.4,17.41,666100.0,10.0764,10.088,10.0706,10.0764,666100.0
2011-09-23 15:50:00,17.41,17.43,17.38,17.42,752900.0,10.0764,10.088,10.059,10.0822,752900.0
2011-09-23 15:55:00,17.42,17.45,17.41,17.43,1510500.0,10.0822,10.0996,10.0764,10.088,1510500.0
2011-09-26 09:30:00,17.4,17.58,17.4,17.44,1626600.0,10.0706,10.1748,10.0706,10.0938,1626600.0
2011-09-26 09:35:00,17.45,17.5,17.44,17.45,793200.0,10.0996,10.1285,10.0938,10.0996,793200.0
2011-09-26 09:40:00,17.46,17.49,17.4,17.49,766800.0,10.1053,10.1227,10.0706,10.1227,766800.0
2011-09-26 09:45:00,17.49,17.55,17.46,17.55,362000.0,10.1227,10.1574,10.1053,10.1574,362000.0
2011-09-26 09:50:00,17.54,17.55,17.45,17.47,480100.0,10.1516,10.1574,10.0996,10.1111,480100.0
2011-09-26 09:55:00,17.46,17.46,17.44,17.45,275600.0,10.1053,10.1053,10.0938,10.0996,275600.0
2011-09-26 10:00:00,17.45,17.48,17.42,17.44,568100.0,10.0996,10.1169,10.0822,10.0938,568100.0
2011-09-26 10:05:00,17.44,17.45,17.34,17.36,509200.0,10.0938,10.0996,10.0359,10.0475,509200.0
2011-09-26 10:10:00,17.36,17.36,17.31,17.34,455900.0,10.0475,10.0475,10.0185,10.0359,455900.0
2011-09-26 10:15:00,17.34,17.4,17.31,17.4,474300.0,10.0359,10.0706,10.0185,10.0706,474300.0
2011-09-26 10:20:00,17.39,17.45,17.39,17.45,296800.0,10.0648,10.0996,10.0648,10.0996,296800.0
2011-09-26 10:25:00,17.44,17.49,17.41,17.49,490500.0,10.0938,10.1227,10.0764,10.1227,490500.0
2011-09-26 10:30:00,17.48,17.48,17.43,17.43,517100.0,10.1169,10.1169,10.088,10.088,517100.0
2011-09-26 10:35:00,17.43,17.46,17.39,17.4,249100.0,10.088,10.1053,10.0648,10.0706,249100.0
2011-09-26 10:40:00,17.4,17.49,17.38,17.48,389300.0,10.0706,10.1227,10.059,10.1169,389300.0
2011-09-26 10:45:00,17.49,17.5,17.44,17.45,370700.0,10.1227,10.1285,10.0938,10.0996,370700.0
2011-09-26 10:50:00,17.45,17.57,17.44,17.56,650500.0,10.0996,10.169,10.0938,10.1632,650500.0
2011-09-26 10:55:00,17.56,17.57,17.51,17.54,519500.0,10.1632,10.169,10.1343,10.1516,519500.0
2011-09-26 11:00:00,17.53,17.58,17.52,17.54,409700.0,10.1459,10.1748,10.1401,10.1516,409700.0
2011-09-26 11:05:00,17.55,17.58,17.54,17.57,374000.0,10.1574,10.1748,10.1516,10.169,374000.0
2011-09-26 11:10:00,17.57,17.6,17.53,17.59,641600.0,10.169,10.1864,10.1459,10.1806,641600.0
2011-09-26 11:15:00,17.59,17.64,17.59,17.61,420600.0,10.1806,10.2095,10.1806,10.1922,420600.0
2011-09-26 11:20:00,17.61,17.63,17.59,17.62,341100.0,10.1922,10.2037,10.1806,10.1979,341100.0
2011-09-26 11:25:00,17.62,17.62,17.56,17.61,308300.0,10.1979,10.1979,10.1632,10.1922,308300.0
2011-09-26 11:30:00,17.61,17.61,17.56,17.58,290600.0,10.1922,10.1922,10.1632,10.1748,290600.0
2011-09-26 11:35:00,17.59,17.63,17.56,17.62,554600.0,10.1806,10.2037,10.1632,10.1979,554600.0
2011-09-26 11:40:00,17.63,17.68,17.62,17.66,316100.0,10.2037,10.2327,10.1979,10.2211,316100.0
2011-09-26 11:45:00,17.67,17.68,17.59,17.59,294400.0,10.2269,10.2327,10.1806,10.1806,294400.0
2011-09-26 11:50:00,17.6,17.6,17.54,17.58,550600.0,10.1864,10.1864,10.1516,10.1748,550600.0
2011-09-26 11:55:00,17.59,17.64,17.58,17.6,356000.0,10.1806,10.2095,10.1748,10.1864,356000.0
2011-09-26 12:00:00,17.6,17.61,17.53,17.53,708000.0,10.1864,10.1922,10.1459,10.1459,708000.0
2011-09-26 12:05:00,17.53,17.59,17.53,17.55,560600.0,10.1459,10.1806,10.1459,10.1574,560600.0
2011-09-26 12:10:00,17.55,17.56,17.52,17.55,358500.0,10.1574,10.1632,10.1401,10.1574,358500.0
2011-09-26 12:15:00,17.55,17.61,17.55,17.6,366500.0,10.1574,10.1922,10.1574,10.1864,366500.0
2011-09-26 12:20:00,17.6,17.64,17.59,17.6,261000.0,10.1864,10.2095,10.1806,10.1864,261000.0
2011-09-26 12:25:00,17.59,17.63,17.58,17.62,222500.0,10.1806,10.2037,10.1748,10.1979,222500.0
2011-09-26 12:30:00,17.62,17.64,17.6,17.62,262800.0,10.1979,10.2095,10.1864,10.1979,262800.0
2011-09-26 12:35:00,17.62,17.64,17.6,17.62,160200.0,10.1979,10.2095,10.1864,10.1979,160200.0
2011-09-26 12:40:00,17.62,17.64,17.57,17.58,501100.0,10.1979,10.2095,10.169,10.1748,501100.0
2011-09-26 12:45:00,17.57,17.59,17.55,17.56,274300.0,10.169,10.1806,10.1574,10.1632,274300.0
2011-09-26 12:50:00,17.57,17.57,17.55,17.57,186700.0,10.169,10.169,10.1574,10.169,186700.0
2011-09-26 12:55:00,17.57,17.6,17.54,17.59,281200.0,10.169,10.1864,10.1516,10.1806,281200.0
2011-09-26 13:00:00,17.59,17.59,17.53,17.56,298600.0,10.1806,10.1806,10.1459,10.1632,298600.0
2011-09-26 13:05:00,17.55,17.57,17.53,17.56,318300.0,10.1574,10.169,10.1459,10.1632,318300.0
2011-09-26 13:10:00,17.55,17.56,17.51,17.55,608100.0,10.1574,10.1632,10.1343,10.1574,608100.0
2011-09-26 13:15:00,17.55,17.57,17.54,17.56,190000.0,10.1574,10.169,10.1516,10.1632,190000.0
2011-09-26 13:20:00,17.56,17.6,17.55,17.59,262000.0,10.1632,10.1864,10.1574,10.1806,262000.0
2011-09-26 13:25:00,17.58,17.6,17.57,17.57,169100.0,10.1748,10.1864,10.169,10.169,169100.0
2011-09-26 13:30:00,17.57,17.61,17.55,17.56,318600.0,10.169,10.1922,10.1574,10.1632,318600.0
2011-09-26 13:35:00,17.56,17.57,17.54,17.57,268000.0,10.1632,10.169,10.1516,10.169,268000.0
2011-09-26 13:40:00,17.57,17.59,17.55,17.57,243800.0,10.169,10.1806,10.1574,10.169,243800.0
2011-09-26 13:45:00,17.56,17.59,17.55,17.55,336100.0,10.1632,10.1806,10.1574,10.1574,336100.0
2011-09-26 13:50:00,17.55,17.6,17.54,17.6,299200.0,10.1574,10.1864,10.1516,10.1864,299200.0
2011-09-26 13:55:00,17.59,17.6,17.58,17.6,270700.0,10.1806,10.1864,10.1748,10.1864,270700.0
2011-09-26 14:00:00,17.6,17.69,17.58,17.66,825800.0,10.1864,10.2385,10.1748,10.2211,825800.0
2011-09-26 14:05:00,17.66,17.67,17.6,17.62,517900.0,10.2211,10.2269,10.1864,10.1979,517900.0
2011-09-26 14:10:00,17.63,17.65,17.6,17.6,687600.0,10.2037,10.2153,10.1864,10.1864,687600.0
2011-09-26 14:15:00,17.61,17.63,17.6,17.61,316500.0,10.1922,10.2037,10.1864,10.1922,316500.0
2011-09-26 14:20:00,17.6,17.64,17.59,17.64,286000.0,10.1864,10.2095,10.1806,10.2095,286000.0
2011-09-26 14:25:00,17.63,17.66,17.62,17.63,300700.0,10.2037,10.2211,10.1979,10.2037,300700.0
2011-09-26 14:30:00,17.62,17.69,17.62,17.69,442100.0,10.1979,10.2385,10.1979,10.2385,442100.0
2011-09-26 14:35:00,17.69,17.71,17.67,17.69,425200.0,10.2385,10.25,10.2269,10.2385,425200.0
2011-09-26 14:40:00,17.68,17.71,17.67,17.67,384300.0,10.2327,10.25,10.2269,10.2269,384300.0
2011-09-26 14:45:00,17.67,17.69,17.65,17.67,267600.0,10.2269,10.2385,10.2153,10.2269,267600.0
2011-09-26 14:50:00,17.66,17.68,17.65,17.66,201000.0,10.2211,10.2327,10.2153,10.2211,201000.0
2011-09-26 14:55:00,17.66,17.71,17.66,17.69,286800.0,10.2211,10.25,10.2211,10.2385,286800.0
2011-09-26 15:00:00,17.69,17.75,17.68,17.73,471400.0,10.2385,10.2732,10.2327,10.2616,471400.0
2011-09-26 15:05:00,17.73,17.74,17.71,17.73,463800.0,10.2616,10.2674,10.25,10.2616,463800.0
2011-09-26 15:10:00,17.73,17.76,17.72,17.75,350200.0,10.2616,10.279,10.2558,10.2732,350200.0
2011-09-26 15:15:00,17.76,17.76,17.72,17.74,449400.0,10.279,10.279,10.2558,10.2674,449400.0
2011-09-26 15:20:00,17.74,17.74,17.7,17.72,964000.0,10.2674,10.2674,10.2442,10.2558,964000.0
2011-09-26 15:25:00,17.72,17.74,17.7,17.71,592200.0,10.2558,10.2674,10.2442,10.25,592200.0
2011-09-26 15:30:00,17.71,17.72,17.68,17.69,370400.0,10.25,10.2558,10.2327,10.2385,370400.0
2011-09-26 15:35:00,17.69,17.72,17.68,17.71,490400.0,10.2385,10.2558,10.2327,10.25,490400.0
2011-09-26 15:40:00,17.71,17.73,17.68,17.71,597600.0,10.25,10.2616,10.2327,10.25,597600.0
2011-09-26 15:45:00,17.71,17.74,17.69,17.72,662000.0,10.25,10.2674,10.2385,10.2558,662000.0
2011-09-26 15:50:00,17.73,17.77,17.72,17.77,503800.0,10.2616,10.2848,10.2558,10.2848,503800.0
2011-09-26 15:55:00,17.76,17.79,17.76,17.76,1963600.0,10.279,10.2963,10.279,10.279,1963600.0
2011-09-27 09:30:00,18.01,18.09,17.85,18.0,1398900.0,10.4237,10.47,10.3311,10.4179,1398900.0
2011-09-27 09:35:00,17.99,18.07,17.99,18.05,750400.0,10.4121,10.4584,10.4121,10.4468,750400.0
2011-09-27 09:40:00,18.04,18.05,17.98,18.01,809800.0,10.441,10.4468,10.4063,10.4237,809800.0
2011-09-27 09:45:00,18.01,18.04,17.97,18.02,567900.0,10.4237,10.441,10.4005,10.4295,567900.0
2011-09-27 09:50:00,18.02,18.07,17.99,18.0,909700.0,10.4295,10.4584,10.4121,10.4179,909700.0
2011-09-27 09:55:00,18.0,18.03,17.98,18.01,638600.0,10.4179,10.4352,10.4063,10.4237,638600.0
2011-09-27 10:00:00,18.01,18.05,17.94,17.94,1126100.0,10.4237,10.4468,10.3831,10.3831,1126100.0
2011-09-27 10:05:00,17.94,18.0,17.93,17.98,629400.0,10.3831,10.4179,10.3774,10.4063,629400.0
2011-09-27 10:10:00,17.98,18.07,17.97,18.0,918900.0,10.4063,10.4584,10.4005,10.4179,918900.0
2011-09-27 10:15:00,18.0,18.04,17.96,18.0,398100.0,10.4179,10.441,10.3947,10.4179,398100.0
2011-09-27 10:20:00,17.99,18.01,17.96,18.0,469900.0,10.4121,10.4237,10.3947,10.4179,469900.0
2011-09-27 10:25:00,17.99,18.01,17.97,17.97,413100.0,10.4121,10.4237,10.4005,10.4005,413100.0
2011-09-27 10:30:00,17.97,18.0,17.94,17.96,376900.0,10.4005,10.4179,10.3831,10.3947,376900.0
2011-09-27 10:35:00,17.96,18.0,17.94,17.95,313800.0,10.3947,10.4179,10.3831,10.3889,313800.0
2011-09-27 10:40:00,17.95,17.98,17.93,17.94,466700.0,10.3889,10.4063,10.3774,10.3831,466700.0
2011-09-27 10:45:00,17.94,17.98,17.91,17.97,562500.0,10.3831,10.4063,10.3658,10.4005,562500.0
2011-09-27 10:50:00,17.98,18.0,17.97,18.0,585800.0,10.4063,10.4179,10.4005,10.4179,585800.0
2011-09-27 10:55:00,18.0,18.05,17.99,18.05,598700.0,10.4179,10.4468,10.4121,10.4468,598700.0
2011-09-27 11:00:00,18.05,18.07,18.03,18.05,573200.0,10.4468,10.4584,10.4352,10.4468,573200.0
2011-09-27 11:05:00,18.05,18.06,18.02,18.02,472600.0,10.4468,10.4526,10.4295,10.4295,472600.0
2011-09-27 11:10:00,18.03,18.03,17.98,18.0,310100.0,10.4352,10.4352,10.4063,10.4179,310100.0
2011-09-27 11:15:00,17.99,18.02,17.99,18.01,359000.0,10.4121,10.4295,10.4121,10.4237,359000.0
2011-09-27 11:20:00,18.01,18.02,17.98,17.99,347500.0,10.4237,10.4295,10.4063,10.4121,347500.0
2011-09-27 11:25:00,18.0,18.02,17.99,18.0,196600.0,10.4179,10.4295,10.4121,10.4179,196600.0
2011-09-27 11:30:00,18.01,18.02,18.0,18.02,301200.0,10.4237,10.4295,10.4179,10.4295,301200.0
2011-09-27 11:35:00,18.02,18.04,18.01,18.04,295100.0,10.4295,10.441,10.4237,10.441,295100.0
2011-09-27 11:40:00,18.03,18.05,18.02,18.02,204200.0,10.4352,10.4468,10.4295,10.4295,204200.0
2011-09-27 11:45:00,18.02,18.02,17.97,17.99,326000.0,10.4295,10.4295,10.4005,10.4121,326000.0
2011-09-27 11:50:00,17.99,18.02,17.98,18.01,270900.0,10.4121,10.4295,10.4063,10.4237,270900.0
2011-09-27 11:55:00,18.01,18.03,18.0,18.02,321600.0,10.4237,10.4352,10.4179,10.4295,321600.0
2011-09-27 12:00:00,18.03,18.06,18.02,18.05,268500.0,10.4352,10.4526,10.4295,10.4468,268500.0
2011-09-27 12:05:00,18.06,18.07,18.04,18.06,429300.0,10.4526,10.4584,10.441,10.4526,429300.0
2011-09-27 12:10:00,18.06,18.08,18.06,18.07,212600.0,10.4526,10.4642,10.4526,10.4584,212600.0
2011-09-27 12:15:00,18.07,18.08,18.05,18.05,119700.0,10.4584,10.4642,10.4468,10.4468,119700.0
2011-09-27 12:20:00,18.05,18.08,18.04,18.05,378000.0,10.4468,10.4642,10.441,10.4468,378000.0
2011-09-27 12:25:00,18.05,18.05,18.01,18.02,320600.0,10.4468,10.4468,10.4237,10.4295,320600.0
2011-09-27 12:30:00,18.01,18.02,17.97,17.97,464400.0,10.4237,10.4295,10.4005,10.4005,464400.0
2011-09-27 12:35:00,17.98,18.0,17.96,17.96,272100.0,10.4063,10.4179,10.3947,10.3947,272100.0
2011-09-27 12:40:00,17.96,17.98,17.96,17.97,321700.0,10.3947,10.4063,10.3947,10.4005,321700.0
2011-09-27 12:45:00,17.96,17.98,17.96,17.97,129500.0,10.3947,10.4063,10.3947,10.4005,129500.0
2011-09-27 12:50:00,17.98,17.99,17.97,17.98,362000.0,10.4063,10.4121,10.4005,10.4063,362000.0
2011-09-27 12:55:00,17.98,17.99,17.97,17.97,242200.0,10.4063,10.4121,10.4005,10.4005,242200.0
2011-09-27 13:00:00,17.97,18.0,17.95,17.98,531100.0,10.4005,10.4179,10.3889,10.4063,531100.0
2011-09-27 13:05:00,17.99,18.0,17.98,18.0,229200.0,10.4121,10.4179,10.4063,10.4179,229200.0
2011-09-27 13:10:00,18.0,18.01,17.98,18.0,434100.0,10.4179,10.4237,10.4063,10.4179,434100.0
2011-09-27 13:15:00,18.0,18.02,17.99,18.02,255200.0,10.4179,10.4295,10.4121,10.4295,255200.0
2011-09-27 13:20:00,18.02,18.02,18.0,18.01,364800.0,10.4295,10.4295,10.4179,10.4237,364800.0
2011-09-27 13:25:00,18.01,18.02,17.99,18.0,339500.0,10.4237,10.4295,10.4121,10.4179,339500.0
2011-09-27 13:30:00,18.0,18.0,17.95,17.97,294700.0,10.4179,10.4179,10.3889,10.4005,294700.0
2011-09-27 13:35:00,17.97,18.0,17.96,17.99,222400.0,10.4005,10.4179,10.3947,10.4121,222400.0
2011-09-27 13:40:00,18.0,18.01,17.98,17.98,205400.0,10.4179,10.4237,10.4063,10.4063,205400.0
2011-09-27 13:45:00,17.99,18.01,17.98,17.98,796500.0,10.4121,10.4237,10.4063,10.4063,796500.0
2011-09-27 13:50:00,17.99,18.01,17.98,18.0,487500.0,10.4121,10.4237,10.4063,10.4179,487500.0
2011-09-27 13:55:00,18.0,18.01,17.99,18.0,279800.0,10.4179,10.4237,10.4121,10.4179,279800.0
2011-09-27 14:00:00,18.0,18.02,18.0,18.01,340400.0,10.4179,10.4295,10.4179,10.4237,340400.0
2011-09-27 14:05:00,18.01,18.02,18.0,18.01,390000.0,10.4237,10.4295,10.4179,10.4237,390000.0
2011-09-27 14:10:00,18.02,18.03,18.0,18.0,608700.0,10.4295,10.4352,10.4179,10.4179,608700.0
2011-09-27 14:15:00,18.01,18.01,17.99,17.99,218500.0,10.4237,10.4237,10.4121,10.4121,218500.0
2011-09-27 14:20:00,17.99,18.01,17.95,17.96,715800.0,10.4121,10.4237,10.3889,10.3947,715800.0
2011-09-27 14:25:00,17.96,17.96,17.93,17.93,259600.0,10.3947,10.3947,10.3774,10.3774,259600.0
2011-09-27 14:30:00,17.94,17.98,17.93,17.97,588700.0,10.3831,10.4063,10.3774,10.4005,588700.0
2011-09-27 14:35:00,17.97,17.98,17.95,17.95,324700.0,10.4005,10.4063,10.3889,10.3889,324700.0
2011-09-27 14:40:00,17.95,17.96,17.93,17.93,245300.0,10.3889,10.3947,10.3774,10.3774,245300.0
2011-09-27 14:45:00,17.94,17.97,17.93,17.97,314000.0,10.3831,10.4005,10.3774,10.4005,314000.0
2011-09-27 14:50:00,17.97,17.98,17.95,17.95,401800.0,10.4005,10.4063,10.3889,10.3889,401800.0
2011-09-27 14:55:00,17.95,17.96,17.92,17.92,344900.0,10.3889,10.3947,10.3716,10.3716,344900.0
2011-09-27 15:00:00,17.92,17.93,17.9,17.9,301400.0,10.3716,10.3774,10.36,10.36,301400.0
2011-09-27 15:05:00,17.9,17.92,17.88,17.91,619000.0,10.36,10.3716,10.3484,10.3658,619000.0
2011-09-27 15:10:00,17.91,17.92,17.85,17.89,403700.0,10.3658,10.3716,10.3311,10.3542,403700.0
2011-09-27 15:15:00,17.89,17.92,17.88,17.92,529100.0,10.3542,10.3716,10.3484,10.3716,529100.0
2011-09-27 15:20:00,17.91,17.92,17.87,17.88,583600.0,10.3658,10.3716,10.3426,10.3484,583600.0
2011-09-27 15:25:00,17.89,17.9,17.85,17.86,553700.0,10.3542,10.36,10.3311,10.3368,553700.0
2011-09-27 15:30:00,17.86,17.89,17.84,17.86,779600.0,10.3368,10.3542,10.3253,10.3368,779600.0
2011-09-27 15:35:00,17.86,17.89,17.81,17.82,628500.0,10.3368,10.3542,10.3079,10.3137,628500.0
2011-09-27 15:40:00,17.82,17.84,17.77,17.79,853000.0,10.3137,10.3253,10.2848,10.2963,853000.0
2011-09-27 15:45:00,17.79,17.8,17.68,17.71,1709100.0,10.2963,10.3021,10.2327,10.25,1709100.0
2011-09-27 15:50:00,17.7,17.73,17.66,17.67,1652800.0,10.2442,10.2616,10.2211,10.2269,1652800.0
2011-09-27 15:55:00,17.67,17.8,17.66,17.77,3585200.0,10.2269,10.3021,10.2211,10.2848,3585200.0
2011-09-28 09:30:00,17.76,17.95,17.76,17.92,939100.0,10.279,10.3889,10.279,10.3716,939100.0
2011-09-28 09:35:00,17.92,17.92,17.83,17.85,576000.0,10.3716,10.3716,10.3195,10.3311,576000.0
2011-09-28 09:40:00,17.85,17.94,17.81,17.93,457800.0,10.3311,10.3831,10.3079,10.3774,457800.0
2011-09-28 09:45:00,17.93,17.96,17.9,17.9,458800.0,10.3774,10.3947,10.36,10.36,458800.0
2011-09-28 09:50:00,17.9,17.91,17.83,17.85,827500.0,10.36,10.3658,10.3195,10.3311,827500.0
2011-09-28 09:55:00,17.84,17.86,17.83,17.83,188100.0,10.3253,10.3368,10.3195,10.3195,188100.0
2011-09-28 10:00:00,17.83,17.84,17.8,17.82,313800.0,10.3195,10.3253,10.3021,10.3137,313800.0
2011-09-28 10:05:00,17.81,17.82,17.77,17.79,426200.0,10.3079,10.3137,10.2848,10.2963,426200.0
2011-09-28 10:10:00,17.79,17.82,17.75,17.81,302700.0,10.2963,10.3137,10.2732,10.3079,302700.0
2011-09-28 10:15:00,17.81,17.81,17.71,17.73,379000.0,10.3079,10.3079,10.25,10.2616,379000.0
2011-09-28 10:20:00,17.73,17.73,17.66,17.66,907200.0,10.2616,10.2616,10.2211,10.2211,907200.0
2011-09-28 10:25:00,17.66,17.72,17.66,17.71,459700.0,10.2211,10.2558,10.2211,10.25,459700.0
2011-09-28 10:30:00,17.71,17.73,17.67,17.71,302000.0,10.25,10.2616,10.2269,10.25,302000.0
2011-09-28 10:35:00,17.71,17.75,17.66,17.68,346300.0,10.25,10.2732,10.2211,10.2327,346300.0
2011-09-28 10:40:00,17.68,17.71,17.66,17.68,344000.0,10.2327,10.25,10.2211,10.2327,344000.0
2011-09-28 10:45:00,17.68,17.75,17.66,17.73,331500.0,10.2327,10.2732,10.2211,10.2616,331500.0
2011-09-28 10:50:00,17.73,17.74,17.71,17.73,322300.0,10.2616,10.2674,10.25,10.2616,322300.0
2011-09-28 10:55:00,17.73,17.74,17.72,17.73,156800.0,10.2616,10.2674,10.2558,10.2616,156800.0
2011-09-28 11:00:00,17.73,17.75,17.69,17.7,321600.0,10.2616,10.2732,10.2385,10.2442,321600.0
2011-09-28 11:05:00,17.71,17.73,17.69,17.73,312400.0,10.25,10.2616,10.2385,10.2616,312400.0
2011-09-28 11:10:00,17.73,17.8,17.7,17.76,252500.0,10.2616,10.3021,10.2442,10.279,252500.0
2011-09-28 11:15:00,17.76,17.8,17.76,17.78,139200.0,10.279,10.3021,10.279,10.2905,139200.0
2011-09-28 11:20:00,17.78,17.79,17.74,17.79,252100.0,10.2905,10.2963,10.2674,10.2963,252100.0
2011-09-28 11:25:00,17.79,17.81,17.78,17.81,278700.0,10.2963,10.3079,10.2905,10.3079,278700.0
2011-09-28 11:30:00,17.81,17.82,17.76,17.78,253600.0,10.3079,10.3137,10.279,10.2905,253600.0
2011-09-28 11:35:00,17.78,17.88,17.76,17.84,424300.0,10.2905,10.3484,10.279,10.3253,424300.0
2011-09-28 11:40:00,17.85,17.88,17.84,17.86,298900.0,10.3311,10.3484,10.3253,10.3368,298900.0
2011-09-28 11:45:00,17.88,17.89,17.86,17.87,220500.0,10.3484,10.3542,10.3368,10.3426,220500.0
2011-09-28 11:50:00,17.87,17.91,17.86,17.89,254900.0,10.3426,10.3658,10.3368,10.3542,254900.0
2011-09-28 11:55:00,17.9,17.91,17.85,17.86,349600.0,10.36,10.3658,10.3311,10.3368,349600.0
2011-09-28 12:00:00,17.86,17.88,17.84,17.86,319400.0,10.3368,10.3484,10.3253,10.3368,319400.0
2011-09-28 12:05:00,17.86,17.88,17.84,17.85,165200.0,10.3368,10.3484,10.3253,10.3311,165200.0
2011-09-28 12:10:00,17.84,17.87,17.84,17.85,197300.0,10.3253,10.3426,10.3253,10.3311,197300.0
2011-09-28 12:15:00,17.85,17.86,17.82,17.85,253600.0,10.3311,10.3368,10.3137,10.3311,253600.0
2011-09-28 12:20:00,17.85,17.88,17.85,17.86,165900.0,10.3311,10.3484,10.3311,10.3368,165900.0
2011-09-28 12:25:00,17.86,17.9,17.85,17.9,181800.0,10.3368,10.36,10.3311,10.36,181800.0
2011-09-28 12:30:00,17.89,17.9,17.85,17.87,168300.0,10.3542,10.36,10.3311,10.3426,168300.0
2011-09-28 12:35:00,17.86,17.87,17.84,17.87,137700.0,10.3368,10.3426,10.3253,10.3426,137700.0
2011-09-28 12:40:00,17.86,17.87,17.82,17.83,175000.0,10.3368,10.3426,10.3137,10.3195,175000.0
2011-09-28 12:45:00,17.83,17.85,17.82,17.85,167400.0,10.3195,10.3311,10.3137,10.3311,167400.0
2011-09-28 12:50:00,17.85,17.86,17.83,17.85,234500.0,10.3311,10.3368,10.3195,10.3311,234500.0
2011-09-28 12:55:00,17.85,17.92,17.84,17.91,284200.0,10.3311,10.3716,10.3253,10.3658,284200.0
2011-09-28 13:00:00,17.9,17.91,17.85,17.87,231200.0,10.36,10.3658,10.3311,10.3426,231200.0
2011-09-28 13:05:00,17.87,17.89,17.85,17.86,241100.0,10.3426,10.3542,10.3311,10.3368,241100.0
2011-09-28 13:10:00,17.86,17.86,17.8,17.81,186700.0,10.3368,10.3368,10.3021,10.3079,186700.0
2011-09-28 13:15:00,17.8,17.82,17.79,17.79,130000.0,10.3021,10.3137,10.2963,10.2963,130000.0
2011-09-28 13:20:00,17.78,17.83,17.78,17.81,159300.0,10.2905,10.3195,10.2905,10.3079,159300.0
2011-09-28 13:25:00,17.81,17.81,17.77,17.78,139500.0,10.3079,10.3079,10.2848,10.2905,139500.0
2011-09-28 13:30:00,17.77,17.78,17.71,17.74,445400.0,10.2848,10.2905,10.25,10.2674,445400.0
2011-09-28 13:35:00,17.73,17.78,17.73,17.74,363300.0,10.2616,10.2905,10.2616,10.2674,363300.0
2011-09-28 13:40:00,17.73,17.75,17.71,17.73,322100.0,10.2616,10.2732,10.25,10.2616,322100.0
2011-09-28 13:45:00,17.73,17.74,17.69,17.7,238600.0,10.2616,10.2674,10.2385,10.2442,238600.0
2011-09-28 13:50:00,17.7,17.71,17.67,17.67,453600.0,10.2442,10.25,10.2269,10.2269,453600.0
2011-09-28 13:55:00,17.68,17.68,17.63,17.68,439200.0,10.2327,10.2327,10.2037,10.2327,439200.0
2011-09-28 14:00:00,17.67,17.7,17.66,17.67,394900.0,10.2269,10.2442,10.2211,10.2269,394900.0
2011-09-28 14:05:00,17.67,17.73,17.66,17.73,210400.0,10.2269,10.2616,10.2211,10.2616,210400.0
2011-09-28 14:10:00,17.72,17.73,17.69,17.71,270300.0,10.2558,10.2616,10.2385,10.25,270300.0
2011-09-28 14:15:00,17.71,17.73,17.7,17.71,215700.0,10.25,10.2616,10.2442,10.25,215700.0
2011-09-28 14:20:00,17.72,17.72,17.67,17.72,209900.0,10.2558,10.2558,10.2269,10.2558,209900.0
2011-09-28 14:25:00,17.72,17.73,17.69,17.7,252400.0,10.2558,10.2616,10.2385,10.2442,252400.0
2011-09-28 14:30:00,17.71,17.73,17.67,17.73,484300.0,10.25,10.2616,10.2269,10.2616,484300.0
2011-09-28 14:35:00,17.72,17.73,17.69,17.7,236200.0,10.2558,10.2616,10.2385,10.2442,236200.0
2011-09-28 14:40:00,17.71,17.74,17.7,17.74,212000.0,10.25,10.2674,10.2442,10.2674,212000.0
2011-09-28 14:45:00,17.73,17.74,17.7,17.71,196400.0,10.2616,10.2674,10.2442,10.25,196400.0
2011-09-28 14:50:00,17.7,17.73,17.69,17.71,292600.0,10.2442,10.2616,10.2385,10.25,292600.0
2011-09-28 14:55:00,17.71,17.75,17.7,17.72,222600.0,10.25,10.2732,10.2442,10.2558,222600.0
2011-09-28 15:00:00,17.72,17.75,17.71,17.74,243200.0,10.2558,10.2732,10.25,10.2674,243200.0
2011-09-28 15:05:00,17.74,17.77,17.73,17.74,314600.0,10.2674,10.2848,10.2616,10.2674,314600.0
2011-09-28 15:10:00,17.75,17.8,17.74,17.76,400900.0,10.2732,10.3021,10.2674,10.279,400900.0
2011-09-28 15:15:00,17.76,17.78,17.68,17.7,674800.0,10.279,10.2905,10.2327,10.2442,674800.0
2011-09-28 15:20:00,17.7,17.73,17.68,17.73,397900.0,10.2442,10.2616,10.2327,10.2616,397900.0
2011-09-28 15:25:00,17.72,17.75,17.7,17.72,288500.0,10.2558,10.2732,10.2442,10.2558,288500.0
2011-09-28 15:30:00,17.71,17.74,17.69,17.69,681800.0,10.25,10.2674,10.2385,10.2385,681800.0
2011-09-28 15:35:00,17.69,17.7,17.62,17.64,818100.0,10.2385,10.2442,10.1979,10.2095,818100.0
2011-09-28 15:40:00,17.63,17.66,17.62,17.63,847500.0,10.2037,10.2211,10.1979,10.2037,847500.0
2011-09-28 15:45:00,17.62,17.63,17.54,17.57,986000.0,10.1979,10.2037,10.1516,10.169,986000.0
2011-09-28 15:50:00,17.57,17.61,17.54,17.55,1512900.0,10.169,10.1922,10.1516,10.1574,1512900.0
2011-09-28 15:55:00,17.55,17.58,17.54,17.54,2600600.0,10.1574,10.1748,10.1516,10.1516,2600600.0
2011-09-29 09:30:00,17.74,17.88,17.74,17.84,744900.0,10.2674,10.3484,10.2674,10.3253,744900.0
2011-09-29 09:35:00,17.85,17.92,17.84,17.89,418600.0,10.3311,10.3716,10.3253,10.3542,418600.0
2011-09-29 09:40:00,17.89,17.95,17.87,17.93,532000.0,10.3542,10.3889,10.3426,10.3774,532000.0
2011-09-29 09:45:00,17.94,18.0,17.93,17.99,520100.0,10.3831,10.4179,10.3774,10.4121,520100.0
2011-09-29 09:50:00,18.0,18.04,17.95,17.95,486900.0,10.4179,10.441,10.3889,10.3889,486900.0
2011-09-29 09:55:00,17.96,18.02,17.95,18.01,509800.0,10.3947,10.4295,10.3889,10.4237,509800.0
2011-09-29 10:00:00,18.0,18.04,17.98,18.01,684000.0,10.4179,10.441,10.4063,10.4237,684000.0
2011-09-29 10:05:00,18.01,18.04,17.96,17.98,701300.0,10.4237,10.441,10.3947,10.4063,701300.0
2011-09-29 10:10:00,17.98,18.02,17.94,18.0,473800.0,10.4063,10.4295,10.3831,10.4179,473800.0
2011-09-29 10:15:00,18.01,18.01,17.93,17.98,593800.0,10.4237,10.4237,10.3774,10.4063,593800.0
2011-09-29 10:20:00,17.97,18.01,17.95,18.0,456400.0,10.4005,10.4237,10.3889,10.4179,456400.0
2011-09-29 10:25:00,18.0,18.01,17.95,17.99,644100.0,10.4179,10.4237,10.3889,10.4121,644100.0
2011-09-29 10:30:00,17.98,17.99,17.95,17.97,533300.0,10.4063,10.4121,10.3889,10.4005,533300.0
2011-09-29 10:35:00,17.96,17.99,17.96,17.97,300900.0,10.3947,10.4121,10.3947,10.4005,300900.0
2011-09-29 10:40:00,17.97,18.0,17.93,17.93,525400.0,10.4005,10.4179,10.3774,10.3774,525400.0
2011-09-29 10:45:00,17.93,17.94,17.89,17.91,538600.0,10.3774,10.3831,10.3542,10.3658,538600.0
2011-09-29 10:50:00,17.91,17.93,17.9,17.9,213600.0,10.3658,10.3774,10.36,10.36,213600.0
2011-09-29 10:55:00,17.91,17.95,17.89,17.92,434700.0,10.3658,10.3889,10.3542,10.3716,434700.0
2011-09-29 11:00:00,17.92,17.95,17.92,17.93,474900.0,10.3716,10.3889,10.3716,10.3774,474900.0
2011-09-29 11:05:00,17.93,17.97,17.92,17.97,618900.0,10.3774,10.4005,10.3716,10.4005,618900.0
2011-09-29 11:10:00,17.97,17.99,17.93,17.99,314300.0,10.4005,10.4121,10.3774,10.4121,314300.0
2011-09-29 11:15:00,17.99,18.0,17.95,17.96,544500.0,10.4121,10.4179,10.3889,10.3947,544500.0
2011-09-29 11:20:00,17.96,17.96,17.91,17.91,442700.0,10.3947,10.3947,10.3658,10.3658,442700.0
2011-09-29 11:25:00,17.91,17.98,17.9,17.96,431800.0,10.3658,10.4063,10.36,10.3947,431800.0
2011-09-29 11:30:00,17.96,17.98,17.94,17.97,199700.0,10.3947,10.4063,10.3831,10.4005,199700.0
2011-09-29 11:35:00,17.96,17.99,17.95,17.96,252900.0,10.3947,10.4121,10.3889,10.3947,252900.0
2011-09-29 11:40:00,17.96,18.0,17.95,18.0,404300.0,10.3947,10.4179,10.3889,10.4179,404300.0
2011-09-29 11:45:00,18.0,18.03,18.0,18.03,278300.0,10.4179,10.4352,10.4179,10.4352,278300.0
2011-09-29 11:50:00,18.03,18.03,17.99,18.0,274000.0,10.4352,10.4352,10.4121,10.4179,274000.0
2011-09-29 11:55:00,18.0,18.03,17.99,18.0,312800.0,10.4179,10.4352,10.4121,10.4179,312800.0
2011-09-29 12:00:00,17.99,18.02,17.99,18.0,605800.0,10.4121,10.4295,10.4121,10.4179,605800.0
2011-09-29 12:05:00,18.0,18.0,17.96,17.98,324400.0,10.4179,10.4179,10.3947,10.4063,324400.0
2011-09-29 12:10:00,17.98,18.0,17.96,17.97,175600.0,10.4063,10.4179,10.3947,10.4005,175600.0
2011-09-29 12:15:00,17.98,18.0,17.97,18.0,103300.0,10.4063,10.4179,10.4005,10.4179,103300.0
2011-09-29 12:20:00,17.99,18.03,17.98,18.02,424400.0,10.4121,10.4352,10.4063,10.4295,424400.0
2011-09-29 12:25:00,18.02,18.09,18.01,18.07,678600.0,10.4295,10.47,10.4237,10.4584,678600.0
2011-09-29 12:30:00,18.07,18.08,18.0,18.02,315500.0,10.4584,10.4642,10.4179,10.4295,315500.0
2011-09-29 12:35:00,18.01,18.02,17.97,18.02,396100.0,10.4237,10.4295,10.4005,10.4295,396100.0
2011-09-29 12:40:00,18.01,18.03,18.0,18.0,798600.0,10.4237,10.4352,10.4179,10.4179,798600.0
2011-09-29 12:45:00,18.0,18.07,17.99,18.06,403400.0,10.4179,10.4584,10.4121,10.4526,403400.0
2011-09-29 12:50:00,18.05,18.11,18.03,18.08,754300.0,10.4468,10.4815,10.4352,10.4642,754300.0
2011-09-29 12:55:00,18.08,18.1,18.06,18.07,254800.0,10.4642,10.4758,10.4526,10.4584,254800.0
2011-09-29 13:00:00,18.07,18.07,18.03,18.05,383600.0,10.4584,10.4584,10.4352,10.4468,383600.0
2011-09-29 13:05:00,18.06,18.08,18.04,18.07,312400.0,10.4526,10.4642,10.441,10.4584,312400.0
2011-09-29 13:10:00,18.07,18.1,18.07,18.08,215700.0,10.4584,10.4758,10.4584,10.4642,215700.0
2011-09-29 13:15:00,18.07,18.1,18.06,18.07,380200.0,10.4584,10.4758,10.4526,10.4584,380200.0
2011-09-29 13:20:00,18.07,18.07,18.04,18.05,234200.0,10.4584,10.4584,10.441,10.4468,234200.0
2011-09-29 13:25:00,18.05,18.08,18.0,18.0,390700.0,10.4468,10.4642,10.4179,10.4179,390700.0
2011-09-29 13:30:00,18.0,18.02,17.96,17.97,555700.0,10.4179,10.4295,10.3947,10.4005,555700.0
2011-09-29 13:35:00,17.98,18.0,17.93,17.94,564900.0,10.4063,10.4179,10.3774,10.3831,564900.0
2011-09-29 13:40:00,17.94,17.98,17.93,17.94,407100.0,10.3831,10.4063,10.3774,10.3831,407100.0
2011-09-29 13:45:00,17.94,17.98,17.93,17.97,454800.0,10.3831,10.4063,10.3774,10.4005,454800.0
2011-09-29 13:50:00,17.96,17.99,17.95,17.98,249900.0,10.3947,10.4121,10.3889,10.4063,249900.0
2011-09-29 13:55:00,17.98,18.0,17.95,17.96,535200.0,10.4063,10.4179,10.3889,10.3947,535200.0
2011-09-29 14:00:00,17.97,17.98,17.89,17.89,668700.0,10.4005,10.4063,10.3542,10.3542,668700.0
2011-09-29 14:05:00,17.89,17.92,17.88,17.89,982200.0,10.3542,10.3716,10.3484,10.3542,982200.0
2011-09-29 14:10:00,17.9,17.9,17.81,17.82,616500.0,10.36,10.36,10.3079,10.3137,616500.0
2011-09-29 14:15:00,17.82,17.86,17.81,17.85,383300.0,10.3137,10.3368,10.3079,10.3311,383300.0
2011-09-29 14:20:00,17.84,17.84,17.8,17.84,454100.0,10.3253,10.3253,10.3021,10.3253,454100.0
2011-09-29 14:25:00,17.84,17.88,17.83,17.86,381900.0,10.3253,10.3484,10.3195,10.3368,381900.0
2011-09-29 14:30:00,17.86,17.87,17.81,17.84,386000.0,10.3368,10.3426,10.3079,10.3253,386000.0
2011-09-29 14:35:00,17.84,17.89,17.83,17.87,424500.0,10.3253,10.3542,10.3195,10.3426,424500.0
2011-09-29 14:40:00,17.86,17.88,17.8,17.8,763200.0,10.3368,10.3484,10.3021,10.3021,763200.0
2011-09-29 14:45:00,17.79,17.82,17.78,17.79,372800.0,10.2963,10.3137,10.2905,10.2963,372800.0
2011-09-29 14:50:00,17.8,17.84,17.76,17.83,380300.0,10.3021,10.3253,10.279,10.3195,380300.0
2011-09-29 14:55:00,17.82,17.86,17.82,17.84,592000.0,10.3137,10.3368,10.3137,10.3253,592000.0
2011-09-29 15:00:00,17.84,17.86,17.74,17.74,691800.0,10.3253,10.3368,10.2674,10.2674,691800.0
2011-09-29 15:05:00,17.74,17.8,17.74,17.78,545100.0,10.2674,10.3021,10.2674,10.2905,545100.0
2011-09-29 15:10:00,17.78,17.81,17.75,17.76,493800.0,10.2905,10.3079,10.2732,10.279,493800.0
2011-09-29 15:15:00,17.76,17.78,17.68,17.7,1158800.0,10.279,10.2905,10.2327,10.2442,1158800.0
2011-09-29 15:20:00,17.7,17.74,17.68,17.73,502000.0,10.2442,10.2674,10.2327,10.2616,502000.0
2011-09-29 15:25:00,17.73,17.79,17.73,17.77,613000.0,10.2616,10.2963,10.2616,10.2848,613000.0
2011-09-29 15:30:00,17.78,17.86,17.77,17.82,848000.0,10.2905,10.3368,10.2848,10.3137,848000.0
2011-09-29 15:35:00,17.82,17.91,17.81,17.91,650100.0,10.3137,10.3658,10.3079,10.3658,650100.0
2011-09-29 15:40:00,17.91,17.91,17.84,17.86,849400.0,10.3658,10.3658,10.3253,10.3368,849400.0
2011-09-29 15:45:00,17.86,17.95,17.85,17.88,936800.0,10.3368,10.3889,10.3311,10.3484,936800.0
2011-09-29 15:50:00,17.88,17.95,17.88,17.91,1307200.0,10.3484,10.3889,10.3484,10.3658,1307200.0
2011-09-29 15:55:00,17.9,17.97,17.9,17.96,2671800.0,10.36,10.4005,10.36,10.3947,2671800.0
2011-09-30 09:30:00,17.75,17.82,17.72,17.73,1568400.0,10.2732,10.3137,10.2558,10.2616,1568400.0
2011-09-30 09:35:00,17.73,17.77,17.66,17.76,837500.0,10.2616,10.2848,10.2211,10.279,837500.0
2011-09-30 09:40:00,17.75,17.95,17.74,17.88,1003800.0,10.2732,10.3889,10.2674,10.3484,1003800.0
2011-09-30 09:45:00,17.88,17.97,17.8,17.84,720300.0,10.3484,10.4005,10.3021,10.3253,720300.0
2011-09-30 09:50:00,17.85,17.91,17.82,17.91,434600.0,10.3311,10.3658,10.3137,10.3658,434600.0
2011-09-30 09:55:00,17.91,17.94,17.8,17.81,584200.0,10.3658,10.3831,10.3021,10.3079,584200.0
2011-09-30 10:00:00,17.81,17.87,17.78,17.84,411400.0,10.3079,10.3426,10.2905,10.3253,411400.0
2011-09-30 10:05:00,17.84,17.94,17.83,17.9,449000.0,10.3253,10.3831,10.3195,10.36,449000.0
2011-09-30 10:10:00,17.9,17.93,17.84,17.84,374600.0,10.36,10.3774,10.3253,10.3253,374600.0
2011-09-30 10:15:00,17.85,17.93,17.85,17.92,297700.0,10.3311,10.3774,10.3311,10.3716,297700.0
2011-09-30 10:20:00,17.91,17.98,17.91,17.94,720200.0,10.3658,10.4063,10.3658,10.3831,720200.0
2011-09-30 10:25:00,17.94,17.96,17.91,17.92,497000.0,10.3831,10.3947,10.3658,10.3716,497000.0
2011-09-30 10:30:00,17.92,17.92,17.89,17.91,340500.0,10.3716,10.3716,10.3542,10.3658,340500.0
2011-09-30 10:35:00,17.91,17.93,17.85,17.86,256300.0,10.3658,10.3774,10.3311,10.3368,256300.0
2011-09-30 10:40:00,17.85,17.87,17.85,17.85,280400.0,10.3311,10.3426,10.3311,10.3311,280400.0
2011-09-30 10:45:00,17.85,17.87,17.83,17.84,271900.0,10.3311,10.3426,10.3195,10.3253,271900.0
2011-09-30 10:50:00,17.84,17.87,17.82,17.85,395000.0,10.3253,10.3426,10.3137,10.3311,395000.0
2011-09-30 10:55:00,17.85,17.89,17.82,17.82,415500.0,10.3311,10.3542,10.3137,10.3137,415500.0
2011-09-30 11:00:00,17.82,17.86,17.82,17.84,195400.0,10.3137,10.3368,10.3137,10.3253,195400.0
2011-09-30 11:05:00,17.84,17.88,17.82,17.88,357500.0,10.3253,10.3484,10.3137,10.3484,357500.0
2011-09-30 11:10:00,17.88,17.9,17.85,17.89,210100.0,10.3484,10.36,10.3311,10.3542,210100.0
2011-09-30 11:15:00,17.88,17.92,17.87,17.88,390800.0,10.3484,10.3716,10.3426,10.3484,390800.0
2011-09-30 11:20:00,17.89,17.94,17.89,17.91,372900.0,10.3542,10.3831,10.3542,10.3658,372900.0
2011-09-30 11:25:00,17.92,17.93,17.88,17.88,207300.0,10.3716,10.3774,10.3484,10.3484,207300.0
2011-09-30 11:30:00,17.88,17.94,17.88,17.93,231100.0,10.3484,10.3831,10.3484,10.3774,231100.0
2011-09-30 11:35:00,17.93,17.96,17.93,17.96,254600.0,10.3774,10.3947,10.3774,10.3947,254600.0
2011-09-30 11:40:00,17.95,17.99,17.93,17.98,379700.0,10.3889,10.4121,10.3774,10.4063,379700.0
2011-09-30 11:45:00,17.98,18.0,17.97,17.98,382600.0,10.4063,10.4179,10.4005,10.4063,382600.0
2011-09-30 11:50:00,17.98,18.0,17.97,17.97,442800.0,10.4063,10.4179,10.4005,10.4005,442800.0
2011-09-30 11:55:00,17.97,17.99,17.96,17.97,266500.0,10.4005,10.4121,10.3947,10.4005,266500.0
2011-09-30 12:00:00,17.97,18.0,17.97,17.99,275300.0,10.4005,10.4179,10.4005,10.4121,275300.0
2011-09-30 12:05:00,18.0,18.0,17.96,17.96,268800.0,10.4179,10.4179,10.3947,10.3947,268800.0
2011-09-30 12:10:00,17.96,17.97,17.94,17.96,357400.0,10.3947,10.4005,10.3831,10.3947,357400.0
2011-09-30 12:15:00,17.95,17.96,17.92,17.93,290300.0,10.3889,10.3947,10.3716,10.3774,290300.0
2011-09-30 12:20:00,17.93,17.96,17.93,17.96,193900.0,10.3774,10.3947,10.3774,10.3947,193900.0
2011-09-30 12:25:00,17.96,17.97,17.93,17.97,160800.0,10.3947,10.4005,10.3774,10.4005,160800.0
2011-09-30 12:30:00,17.96,17.97,17.93,17.94,281700.0,10.3947,10.4005,10.3774,10.3831,281700.0
2011-09-30 12:35:00,17.94,17.95,17.92,17.95,351000.0,10.3831,10.3889,10.3716,10.3889,351000.0
2011-09-30 12:40:00,17.95,17.95,17.91,17.94,233800.0,10.3889,10.3889,10.3658,10.3831,233800.0
2011-09-30 12:45:00,17.94,17.96,17.91,17.95,329200.0,10.3831,10.3947,10.3658,10.3889,329200.0
2011-09-30 12:50:00,17.94,17.95,17.92,17.93,204400.0,10.3831,10.3889,10.3716,10.3774,204400.0
2011-09-30 12:55:00,17.92,17.93,17.9,17.9,265300.0,10.3716,10.3774,10.36,10.36,265300.0
2011-09-30 13:00:00,17.9,17.9,17.86,17.89,243100.0,10.36,10.36,10.3368,10.3542,243100.0
2011-09-30 13:05:00,17.88,17.91,17.88,17.89,136600.0,10.3484,10.3658,10.3484,10.3542,136600.0
2011-09-30 13:10:00,17.89,17.94,17.89,17.94,246500.0,10.3542,10.3831,10.3542,10.3831,246500.0
2011-09-30 13:15:00,17.94,17.96,17.91,17.95,330200.0,10.3831,10.3947,10.3658,10.3889,330200.0
2011-09-30 13:20:00,17.95,17.95,17.91,17.92,175800.0,10.3889,10.3889,10.3658,10.3716,175800.0
2011-09-30 13:25:00,17.93,17.96,17.92,17.95,268700.0,10.3774,10.3947,10.3716,10.3889,268700.0
2011-09-30 13:30:00,17.94,17.99,17.94,17.98,180000.0,10.3831,10.4121,10.3831,10.4063,180000.0
2011-09-30 13:35:00,17.99,18.02,17.98,18.01,1666700.0,10.4121,10.4295,10.4063,10.4237,1666700.0
2011-09-30 13:40:00,18.01,18.02,17.98,17.98,156000.0,10.4237,10.4295,10.4063,10.4063,156000.0
2011-09-30 13:45:00,17.99,18.05,17.98,18.04,303000.0,10.4121,10.4468,10.4063,10.441,303000.0
2011-09-30 13:50:00,18.05,18.05,18.02,18.03,175400.0,10.4468,10.4468,10.4295,10.4352,175400.0
2011-09-30 13:55:00,18.02,18.03,18.01,18.02,294400.0,10.4295,10.4352,10.4237,10.4295,294400.0
2011-09-30 14:00:00,18.01,18.03,17.99,18.01,247800.0,10.4237,10.4352,10.4121,10.4237,247800.0
2011-09-30 14:05:00,18.02,18.03,17.93,17.94,309400.0,10.4295,10.4352,10.3774,10.3831,309400.0
2011-09-30 14:10:00,17.94,17.96,17.92,17.93,230600.0,10.3831,10.3947,10.3716,10.3774,230600.0
2011-09-30 14:15:00,17.93,17.96,17.92,17.94,260900.0,10.3774,10.3947,10.3716,10.3831,260900.0
2011-09-30 14:20:00,17.94,17.94,17.9,17.91,356800.0,10.3831,10.3831,10.36,10.3658,356800.0
2011-09-30 14:25:00,17.92,17.94,17.85,17.89,723700.0,10.3716,10.3831,10.3311,10.3542,723700.0
2011-09-30 14:30:00,17.89,17.9,17.87,17.89,476500.0,10.3542,10.36,10.3426,10.3542,476500.0
2011-09-30 14:35:00,17.88,17.9,17.85,17.89,471600.0,10.3484,10.36,10.3311,10.3542,471600.0
2011-09-30 14:40:00,17.9,17.91,17.87,17.89,542500.0,10.36,10.3658,10.3426,10.3542,542500.0
2011-09-30 14:45:00,17.88,17.89,17.86,17.87,304400.0,10.3484,10.3542,10.3368,10.3426,304400.0
2011-09-30 14:50:00,17.87,17.88,17.79,17.85,551900.0,10.3426,10.3484,10.2963,10.3311,551900.0
2011-09-30 14:55:00,17.85,17.91,17.85,17.88,400700.0,10.3311,10.3658,10.3311,10.3484,400700.0
2011-09-30 15:00:00,17.88,17.89,17.84,17.86,399700.0,10.3484,10.3542,10.3253,10.3368,399700.0
2011-09-30 15:05:00,17.86,17.93,17.85,17.91,592100.0,10.3368,10.3774,10.3311,10.3658,592100.0
2011-09-30 15:10:00,17.91,17.93,17.89,17.9,397200.0,10.3658,10.3774,10.3542,10.36,397200.0
2011-09-30 15:15:00,17.9,17.91,17.87,17.89,454200.0,10.36,10.3658,10.3426,10.3542,454200.0
2011-09-30 15:20:00,17.89,17.91,17.87,17.87,525700.0,10.3542,10.3658,10.3426,10.3426,525700.0
2011-09-30 15:25:00,17.88,17.9,17.84,17.84,756600.0,10.3484,10.36,10.3253,10.3253,756600.0
2011-09-30 15:30:00,17.84,17.85,17.79,17.82,608400.0,10.3253,10.3311,10.2963,10.3137,608400.0
2011-09-30 15:35:00,17.82,17.84,17.78,17.82,931400.0,10.3137,10.3253,10.2905,10.3137,931400.0
2011-09-30 15:40:00,17.82,17.91,17.82,17.9,1021400.0,10.3137,10.3658,10.3137,10.36,1021400.0
2011-09-30 15:45:00,17.9,17.91,17.78,17.78,1256000.0,10.36,10.3658,10.2905,10.2905,1256000.0
2011-09-30 15:50:00,17.78,17.8,17.71,17.73,1725400.0,10.2905,10.3021,10.25,10.2616,1725400.0
2011-09-30 15:55:00,17.73,17.75,17.68,17.68,3472500.0,10.2616,10.2732,10.2327,10.2327,3472500.0
2011-10-03 09:30:00,17.69,17.71,17.64,17.7,1178100.0,10.2385,10.25,10.2095,10.2442,1178100.0
2011-10-03 09:35:00,17.7,17.71,17.68,17.7,330300.0,10.2442,10.25,10.2327,10.2442,330300.0
2011-10-03 09:40:00,17.69,17.75,17.69,17.75,474000.0,10.2385,10.2732,10.2385,10.2732,474000.0
2011-10-03 09:45:00,17.74,17.75,17.7,17.71,710100.0,10.2674,10.2732,10.2442,10.25,710100.0
2011-10-03 09:50:00,17.71,17.71,17.64,17.65,447300.0,10.25,10.25,10.2095,10.2153,447300.0
2011-10-03 09:55:00,17.64,17.67,17.64,17.65,449000.0,10.2095,10.2269,10.2095,10.2153,449000.0
2011-10-03 10:00:00,17.65,17.81,17.64,17.71,1142000.0,10.2153,10.3079,10.2095,10.25,1142000.0
2011-10-03 10:05:00,17.71,17.83,17.69,17.82,580700.0,10.25,10.3195,10.2385,10.3137,580700.0
2011-10-03 10:10:00,17.82,17.88,17.79,17.84,1027900.0,10.3137,10.3484,10.2963,10.3253,1027900.0
2011-10-03 10:15:00,17.83,17.84,17.73,17.74,477600.0,10.3195,10.3253,10.2616,10.2674,477600.0
2011-10-03 10:20:00,17.74,17.77,17.68,17.71,718000.0,10.2674,10.2848,10.2327,10.25,718000.0
2011-10-03 10:25:00,17.71,17.75,17.69,17.71,831500.0,10.25,10.2732,10.2385,10.25,831500.0
2011-10-03 10:30:00,17.71,17.75,17.69,17.69,871100.0,10.25,10.2732,10.2385,10.2385,871100.0
2011-10-03 10:35:00,17.69,17.7,17.64,17.68,503600.0,10.2385,10.2442,10.2095,10.2327,503600.0
2011-10-03 10:40:00,17.68,17.69,17.6,17.65,474600.0,10.2327,10.2385,10.1864,10.2153,474600.0
2011-10-03 10:45:00,17.65,17.66,17.61,17.62,480500.0,10.2153,10.2211,10.1922,10.1979,480500.0
2011-10-03 10:50:00,17.62,17.64,17.54,17.62,708700.0,10.1979,10.2095,10.1516,10.1979,708700.0
2011-10-03 10:55:00,17.62,17.64,17.6,17.6,473200.0,10.1979,10.2095,10.1864,10.1864,473200.0
2011-10-03 11:00:00,17.6,17.6,17.53,17.56,959900.0,10.1864,10.1864,10.1459,10.1632,959900.0
2011-10-03 11:05:00,17.55,17.61,17.54,17.61,493100.0,10.1574,10.1922,10.1516,10.1922,493100.0
2011-10-03 11:10:00,17.61,17.65,17.58,17.6,349800.0,10.1922,10.2153,10.1748,10.1864,349800.0
2011-10-03 11:15:00,17.6,17.65,17.58,17.65,415400.0,10.1864,10.2153,10.1748,10.2153,415400.0
2011-10-03 11:20:00,17.65,17.66,17.62,17.64,1049100.0,10.2153,10.2211,10.1979,10.2095,1049100.0
2011-10-03 11:25:00,17.64,17.65,17.61,17.62,350000.0,10.2095,10.2153,10.1922,10.1979,350000.0
2011-10-03 11:30:00,17.61,17.66,17.59,17.66,585100.0,10.1922,10.2211,10.1806,10.2211,585100.0
2011-10-03 11:35:00,17.66,17.67,17.64,17.67,786100.0,10.2211,10.2269,10.2095,10.2269,786100.0
2011-10-03 11:40:00,17.66,17.68,17.6,17.62,513000.0,10.2211,10.2327,10.1864,10.1979,513000.0
2011-10-03 11:45:00,17.62,17.64,17.61,17.62,311700.0,10.1979,10.2095,10.1922,10.1979,311700.0
2011-10-03 11:50:00,17.62,17.66,17.6,17.66,491800.0,10.1979,10.2211,10.1864,10.2211,491800.0
2011-10-03 11:55:00,17.66,17.71,17.65,17.68,436100.0,10.2211,10.25,10.2153,10.2327,436100.0
2011-10-03 12:00:00,17.68,17.69,17.65,17.66,239900.0,10.2327,10.2385,10.2153,10.2211,239900.0
2011-10-03 12:05:00,17.66,17.67,17.63,17.63,303400.0,10.2211,10.2269,10.2037,10.2037,303400.0
2011-10-03 12:10:00,17.64,17.64,17.57,17.58,446400.0,10.2095,10.2095,10.169,10.1748,446400.0
2011-10-03 12:15:00,17.57,17.59,17.56,17.58,393000.0,10.169,10.1806,10.1632,10.1748,393000.0
2011-10-03 12:20:00,17.58,17.59,17.55,17.57,334700.0,10.1748,10.1806,10.1574,10.169,334700.0
2011-10-03 12:25:00,17.57,17.59,17.54,17.55,598200.0,10.169,10.1806,10.1516,10.1574,598200.0
2011-10-03 12:30:00,17.55,17.55,17.5,17.52,479000.0,10.1574,10.1574,10.1285,10.1401,479000.0
2011-10-03 12:35:00,17.52,17.56,17.51,17.55,362400.0,10.1401,10.1632,10.1343,10.1574,362400.0
2011-10-03 12:40:00,17.55,17.57,17.54,17.56,304200.0,10.1574,10.169,10.1516,10.1632,304200.0
2011-10-03 12:45:00,17.56,17.59,17.55,17.57,996100.0,10.1632,10.1806,10.1574,10.169,996100.0
2011-10-03 12:50:00,17.58,17.6,17.55,17.59,1501700.0,10.1748,10.1864,10.1574,10.1806,1501700.0
2011-10-03 12:55:00,17.59,17.6,17.58,17.59,286200.0,10.1806,10.1864,10.1748,10.1806,286200.0
2011-10-03 13:00:00,17.58,17.61,17.58,17.59,904000.0,10.1748,10.1922,10.1748,10.1806,904000.0
2011-10-03 13:05:00,17.59,17.62,17.59,17.62,457700.0,10.1806,10.1979,10.1806,10.1979,457700.0
2011-10-03 13:10:00,17.62,17.65,17.61,17.62,1208500.0,10.1979,10.2153,10.1922,10.1979,1208500.0
2011-10-03 13:15:00,17.61,17.62,17.52,17.56,753000.0,10.1922,10.1979,10.1401,10.1632,753000.0
2011-10-03 13:20:00,17.56,17.6,17.56,17.59,681900.0,10.1632,10.1864,10.1632,10.1806,681900.0
2011-10-03 13:25:00,17.59,17.59,17.52,17.55,1107700.0,10.1806,10.1806,10.1401,10.1574,1107700.0
2011-10-03 13:30:00,17.55,17.58,17.53,17.57,1623600.0,10.1574,10.1748,10.1459,10.169,1623600.0
2011-10-03 13:35:00,17.57,17.6,17.52,17.55,840200.0,10.169,10.1864,10.1401,10.1574,840200.0
2011-10-03 13:40:00,17.53,17.62,17.53,17.59,1304600.0,10.1459,10.1979,10.1459,10.1806,1304600.0
2011-10-03 13:45:00,17.58,17.61,17.55,17.57,739000.0,10.1748,10.1922,10.1574,10.169,739000.0
2011-10-03 13:50:00,17.57,17.62,17.55,17.56,985600.0,10.169,10.1979,10.1574,10.1632,985600.0
2011-10-03 13:55:00,17.56,17.61,17.55,17.61,502500.0,10.1632,10.1922,10.1574,10.1922,502500.0
2011-10-03 14:00:00,17.6,17.62,17.57,17.59,478500.0,10.1864,10.1979,10.169,10.1806,478500.0
2011-10-03 14:05:00,17.59,17.64,17.59,17.61,773700.0,10.1806,10.2095,10.1806,10.1922,773700.0
2011-10-03 14:10:00,17.61,17.63,17.55,17.56,584400.0,10.1922,10.2037,10.1574,10.1632,584400.0
2011-10-03 14:15:00,17.57,17.58,17.54,17.56,451600.0,10.169,10.1748,10.1516,10.1632,451600.0
2011-10-03 14:20:00,17.55,17.57,17.53,17.54,748900.0,10.1574,10.169,10.1459,10.1516,748900.0
2011-10-03 14:25:00,17.54,17.57,17.5,17.52,1997200.0,10.1516,10.169,10.1285,10.1401,1997200.0
2011-10-03 14:30:00,17.53,17.54,17.47,17.51,1247600.0,10.1459,10.1516,10.1111,10.1343,1247600.0
2011-10-03 14:35:00,17.51,17.52,17.47,17.47,977600.0,10.1343,10.1401,10.1111,10.1111,977600.0
2011-10-03 14:40:00,17.48,17.48,17.45,17.46,678400.0,10.1169,10.1169,10.0996,10.1053,678400.0
2011-10-03 14:45:00,17.45,17.46,17.4,17.44,1114800.0,10.0996,10.1053,10.0706,10.0938,1114800.0
2011-10-03 14:50:00,17.44,17.49,17.44,17.46,761200.0,10.0938,10.1227,10.0938,10.1053,761200.0
2011-10-03 14:55:00,17.45,17.52,17.43,17.52,573500.0,10.0996,10.1401,10.088,10.1401,573500.0
2011-10-03 15:00:00,17.52,17.55,17.49,17.52,830600.0,10.1401,10.1574,10.1227,10.1401,830600.0
2011-10-03 15:05:00,17.52,17.56,17.48,17.48,599400.0,10.1401,10.1632,10.1169,10.1169,599400.0
2011-10-03 15:10:00,17.48,17.51,17.46,17.47,755300.0,10.1169,10.1343,10.1053,10.1111,755300.0
2011-10-03 15:15:00,17.47,17.5,17.45,17.48,723200.0,10.1111,10.1285,10.0996,10.1169,723200.0
2011-10-03 15:20:00,17.48,17.49,17.43,17.43,577600.0,10.1169,10.1227,10.088,10.088,577600.0
2011-10-03 15:25:00,17.44,17.45,17.4,17.41,826200.0,10.0938,10.0996,10.0706,10.0764,826200.0
2011-10-03 15:30:00,17.41,17.44,17.38,17.44,837000.0,10.0764,10.0938,10.059,10.0938,837000.0
2011-10-03 15:35:00,17.43,17.49,17.42,17.45,858800.0,10.088,10.1227,10.0822,10.0996,858800.0
2011-10-03 15:40:00,17.45,17.46,17.4,17.42,1412000.0,10.0996,10.1053,10.0706,10.0822,1412000.0
2011-10-03 15:45:00,17.43,17.52,17.41,17.48,1887900.0,10.088,10.1401,10.0764,10.1169,1887900.0
2011-10-03 15:50:00,17.48,17.49,17.35,17.36,1797900.0,10.1169,10.1227,10.0417,10.0475,1797900.0
2011-10-03 15:55:00,17.36,17.41,17.3,17.31,3827600.0,10.0475,10.0764,10.0127,10.0185,3827600.0
2011-10-04 09:30:00,17.22,17.31,17.17,17.3,1803700.0,9.9664,10.0185,9.9375,10.0127,1803700.0
2011-10-04 09:35:00,17.3,17.36,17.24,17.3,748200.0,10.0127,10.0475,9.978,10.0127,748200.0
2011-10-04 09:40:00,17.3,17.32,17.23,17.27,557000.0,10.0127,10.0243,9.9722,9.9954,557000.0
2011-10-04 09:45:00,17.26,17.27,17.21,17.23,747700.0,9.9896,9.9954,9.9606,9.9722,747700.0
2011-10-04 09:50:00,17.24,17.24,17.17,17.2,580100.0,9.978,9.978,9.9375,9.9549,580100.0
2011-10-04 09:55:00,17.2,17.21,17.15,17.18,856400.0,9.9549,9.9606,9.9259,9.9433,856400.0
2011-10-04 10:00:00,17.18,17.23,17.13,17.17,1384000.0,9.9433,9.9722,9.9143,9.9375,1384000.0
2011-10-04 10:05:00,17.17,17.28,17.12,17.26,1429300.0,9.9375,10.0012,9.9086,9.9896,1429300.0
2011-10-04 10:10:00,17.25,17.36,17.25,17.25,889100.0,9.9838,10.0475,9.9838,9.9838,889100.0
2011-10-04 10:15:00,17.24,17.3,17.22,17.25,1167100.0,9.978,10.0127,9.9664,9.9838,1167100.0
2011-10-04 10:20:00,17.26,17.26,17.11,17.11,734200.0,9.9896,9.9896,9.9028,9.9028,734200.0
2011-10-04 10:25:00,17.12,17.15,17.1,17.12,846800.0,9.9086,9.9259,9.897,9.9086,846800.0
2011-10-04 10:30:00,17.12,17.14,17.1,17.12,1403300.0,9.9086,9.9201,9.897,9.9086,1403300.0
2011-10-04 10:35:00,17.13,17.17,17.1,17.17,1863200.0,9.9143,9.9375,9.897,9.9375,1863200.0
2011-10-04 10:40:00,17.16,17.27,17.16,17.24,1066400.0,9.9317,9.9954,9.9317,9.978,1066400.0
2011-10-04 10:45:00,17.25,17.25,17.16,17.22,854000.0,9.9838,9.9838,9.9317,9.9664,854000.0
2011-10-04 10:50:00,17.22,17.25,17.2,17.21,446100.0,9.9664,9.9838,9.9549,9.9606,446100.0
2011-10-04 10:55:00,17.22,17.26,17.19,17.2,589700.0,9.9664,9.9896,9.9491,9.9549,589700.0
2011-10-04 11:00:00,17.21,17.21,17.13,17.21,743400.0,9.9606,9.9606,9.9143,9.9606,743400.0
2011-10-04 11:05:00,17.21,17.3,17.19,17.28,547100.0,9.9606,10.0127,9.9491,10.0012,547100.0
2011-10-04 11:10:00,17.28,17.32,17.25,17.26,358600.0,10.0012,10.0243,9.9838,9.9896,358600.0
2011-10-04 11:15:00,17.26,17.27,17.21,17.21,290300.0,9.9896,9.9954,9.9606,9.9606,290300.0
2011-10-04 11:20:00,17.21,17.23,17.16,17.16,410400.0,9.9606,9.9722,9.9317,9.9317,410400.0
2011-10-04 11:25:00,17.17,17.18,17.14,17.18,361900.0,9.9375,9.9433,9.9201,9.9433,361900.0
2011-10-04 11:30:00,17.18,17.18,17.14,17.17,287200.0,9.9433,9.9433,9.9201,9.9375,287200.0
2011-10-04 11:35:00,17.16,17.18,17.13,17.16,289900.0,9.9317,9.9433,9.9143,9.9317,289900.0
2011-10-04 11:40:00,17.16,17.21,17.16,17.21,233300.0,9.9317,9.9606,9.9317,9.9606,233300.0
2011-10-04 11:45:00,17.21,17.21,17.16,17.2,342800.0,9.9606,9.9606,9.9317,9.9549,342800.0
2011-10-04 11:50:00,17.2,17.25,17.19,17.19,374600.0,9.9549,9.9838,9.9491,9.9491,374600.0
2011-10-04 11:55:00,17.2,17.22,17.15,17.19,317400.0,9.9549,9.9664,9.9259,9.9491,317400.0
2011-10-04 12:00:00,17.19,17.26,17.19,17.24,743200.0,9.9491,9.9896,9.9491,9.978,743200.0
2011-10-04 12:05:00,17.24,17.28,17.24,17.25,992600.0,9.978,10.0012,9.978,9.9838,992600.0
2011-10-04 12:10:00,17.25,17.29,17.23,17.28,659400.0,9.9838,10.0069,9.9722,10.0012,659400.0
2011-10-04 12:15:00,17.29,17.3,17.24,17.26,285400.0,10.0069,10.0127,9.978,9.9896,285400.0
2011-10-04 12:20:00,17.26,17.29,17.24,17.26,444700.0,9.9896,10.0069,9.978,9.9896,444700.0
2011-10-04 12:25:00,17.27,17.27,17.23,17.23,394200.0,9.9954,9.9954,9.9722,9.9722,394200.0
2011-10-04 12:30:00,17.23,17.26,17.23,17.26,367900.0,9.9722,9.9896,9.9722,9.9896,367900.0
2011-10-04 12:35:00,17.25,17.3,17.24,17.28,416100.0,9.9838,10.0127,9.978,10.0012,416100.0
2011-10-04 12:40:00,17.28,17.3,17.26,17.28,407700.0,10.0012,10.0127,9.9896,10.0012,407700.0
2011-10-04 12:45:00,17.27,17.29,17.26,17.27,219600.0,9.9954,10.0069,9.9896,9.9954,219600.0
2011-10-04 12:50:00,17.27,17.31,17.25,17.29,323800.0,9.9954,10.0185,9.9838,10.0069,323800.0
2011-10-04 12:55:00,17.29,17.29,17.23,17.24,226200.0,10.0069,10.0069,9.9722,9.978,226200.0
2011-10-04 13:00:00,17.24,17.25,17.21,17.23,194800.0,9.978,9.9838,9.9606,9.9722,194800.0
2011-10-04 13:05:00,17.23,17.25,17.18,17.24,351900.0,9.9722,9.9838,9.9433,9.978,351900.0
2011-10-04 13:10:00,17.24,17.26,17.14,17.16,663300.0,9.978,9.9896,9.9201,9.9317,663300.0
2011-10-04 13:15:00,17.16,17.2,17.15,17.16,303300.0,9.9317,9.9549,9.9259,9.9317,303300.0
2011-10-04 13:20:00,17.16,17.18,17.14,17.18,265800.0,9.9317,9.9433,9.9201,9.9433,265800.0
2011-10-04 13:25:00,17.17,17.19,17.15,17.17,289700.0,9.9375,9.9491,9.9259,9.9375,289700.0
2011-10-04 13:30:00,17.16,17.21,17.16,17.19,299300.0,9.9317,9.9606,9.9317,9.9491,299300.0
2011-10-04 13:35:00,17.19,17.2,17.15,17.16,415400.0,9.9491,9.9549,9.9259,9.9317,415400.0
2011-10-04 13:40:00,17.16,17.17,17.12,17.15,675100.0,9.9317,9.9375,9.9086,9.9259,675100.0
2011-10-04 13:45:00,17.14,17.19,17.13,17.18,447700.0,9.9201,9.9491,9.9143,9.9433,447700.0
2011-10-04 13:50:00,17.15,17.2,17.15,17.19,222100.0,9.9259,9.9549,9.9259,9.9491,222100.0
2011-10-04 13:55:00,17.19,17.2,17.16,17.17,354700.0,9.9491,9.9549,9.9317,9.9375,354700.0
2011-10-04 14:00:00,17.17,17.22,17.16,17.19,365900.0,9.9375,9.9664,9.9317,9.9491,365900.0
2011-10-04 14:05:00,17.2,17.22,17.14,17.15,391800.0,9.9549,9.9664,9.9201,9.9259,391800.0
2011-10-04 14:10:00,17.15,17.17,17.14,17.16,774500.0,9.9259,9.9375,9.9201,9.9317,774500.0
2011-10-04 14:15:00,17.16,17.17,17.14,17.15,672000.0,9.9317,9.9375,9.9201,9.9259,672000.0
2011-10-04 14:20:00,17.15,17.18,17.14,17.17,481200.0,9.9259,9.9433,9.9201,9.9375,481200.0
2011-10-04 14:25:00,17.18,17.18,17.14,17.15,488500.0,9.9433,9.9433,9.9201,9.9259,488500.0
2011-10-04 14:30:00,17.15,17.17,17.13,17.17,287500.0,9.9259,9.9375,9.9143,9.9375,287500.0
2011-10-04 14:35:00,17.17,17.19,17.16,17.16,334100.0,9.9375,9.9491,9.9317,9.9317,334100.0
2011-10-04 14:40:00,17.16,17.18,17.12,17.12,597400.0,9.9317,9.9433,9.9086,9.9086,597400.0
2011-10-04 14:45:00,17.12,17.14,17.1,17.14,1271600.0,9.9086,9.9201,9.897,9.9201,1271600.0
2011-10-04 14:50:00,17.14,17.15,17.09,17.11,1453100.0,9.9201,9.9259,9.8912,9.9028,1453100.0
2011-10-04 14:55:00,17.12,17.16,17.11,17.12,775900.0,9.9086,9.9317,9.9028,9.9086,775900.0
2011-10-04 15:00:00,17.12,17.16,17.11,17.12,323600.0,9.9086,9.9317,9.9028,9.9086,323600.0
2011-10-04 15:05:00,17.12,17.14,17.07,17.08,510400.0,9.9086,9.9201,9.8796,9.8854,510400.0
2011-10-04 15:10:00,17.07,17.1,17.05,17.09,467300.0,9.8796,9.897,9.868,9.8912,467300.0
2011-10-04 15:15:00,17.08,17.14,17.07,17.13,459300.0,9.8854,9.9201,9.8796,9.9143,459300.0
2011-10-04 15:20:00,17.13,17.18,17.12,17.16,447000.0,9.9143,9.9433,9.9086,9.9317,447000.0
2011-10-04 15:25:00,17.15,17.23,17.15,17.19,593500.0,9.9259,9.9722,9.9259,9.9491,593500.0
2011-10-04 15:30:00,17.19,17.25,17.15,17.21,1074500.0,9.9491,9.9838,9.9259,9.9606,1074500.0
2011-10-04 15:35:00,17.21,17.26,17.19,17.24,980300.0,9.9606,9.9896,9.9491,9.978,980300.0
2011-10-04 15:40:00,17.24,17.33,17.2,17.32,1435000.0,9.978,10.0301,9.9549,10.0243,1435000.0
2011-10-04 15:45:00,17.31,17.38,17.27,17.35,1968600.0,10.0185,10.059,9.9954,10.0417,1968600.0
2011-10-04 15:50:00,17.36,17.42,17.34,17.38,1975600.0,10.0475,10.0822,10.0359,10.059,1975600.0
2011-10-04 15:55:00,17.38,17.59,17.37,17.57,4531400.0,10.059,10.1806,10.0532,10.169,4531400.0
2011-10-05 09:30:00,17.54,17.54,17.46,17.51,1093200.0,10.1516,10.1516,10.1053,10.1343,1093200.0
2011-10-05 09:35:00,17.5,17.51,17.43,17.43,801600.0,10.1285,10.1343,10.088,10.088,801600.0
2011-10-05 09:40:00,17.43,17.51,17.41,17.47,890700.0,10.088,10.1343,10.0764,10.1111,890700.0
2011-10-05 09:45:00,17.47,17.53,17.47,17.5,920000.0,10.1111,10.1459,10.1111,10.1285,920000.0
2011-10-05 09:50:00,17.49,17.5,17.4,17.44,748200.0,10.1227,10.1285,10.0706,10.0938,748200.0
2011-10-05 09:55:00,17.44,17.46,17.43,17.43,541200.0,10.0938,10.1053,10.088,10.088,541200.0
2011-10-05 10:00:00,17.43,17.53,17.4,17.52,1627900.0,10.088,10.1459,10.0706,10.1401,1627900.0
2011-10-05 10:05:00,17.52,17.53,17.45,17.46,579800.0,10.1401,10.1459,10.0996,10.1053,579800.0
2011-10-05 10:10:00,17.45,17.49,17.44,17.49,633100.0,10.0996,10.1227,10.0938,10.1227,633100.0
2011-10-05 10:15:00,17.49,17.51,17.41,17.43,1055400.0,10.1227,10.1343,10.0764,10.088,1055400.0
2011-10-05 10:20:00,17.43,17.51,17.41,17.46,791700.0,10.088,10.1343,10.0764,10.1053,791700.0
2011-10-05 10:25:00,17.46,17.46,17.4,17.41,563000.0,10.1053,10.1053,10.0706,10.0764,563000.0
2011-10-05 10:30:00,17.4,17.47,17.39,17.47,470500.0,10.0706,10.1111,10.0648,10.1111,470500.0
2011-10-05 10:35:00,17.47,17.61,17.46,17.6,2309100.0,10.1111,10.1922,10.1053,10.1864,2309100.0
2011-10-05 10:40:00,17.6,17.67,17.59,17.67,1777200.0,10.1864,10.2269,10.1806,10.2269,1777200.0
2011-10-05 10:45:00,17.66,17.98,17.64,17.95,5327700.0,10.2211,10.4063,10.2095,10.3889,5327700.0
2011-10-05 10:50:00,17.94,17.97,17.85,17.87,3584700.0,10.3831,10.4005,10.3311,10.3426,3584700.0
2011-10-05 10:55:00,17.87,17.91,17.84,17.86,1962400.0,10.3426,10.3658,10.3253,10.3368,1962400.0
2011-10-05 11:00:00,17.85,17.91,17.85,17.9,786200.0,10.3311,10.3658,10.3311,10.36,786200.0
2011-10-05 11:05:00,17.89,17.92,17.85,17.86,1026600.0,10.3542,10.3716,10.3311,10.3368,1026600.0
2011-10-05 11:10:00,17.86,17.86,17.81,17.81,1712300.0,10.3368,10.3368,10.3079,10.3079,1712300.0
2011-10-05 11:15:00,17.81,17.84,17.8,17.8,1577500.0,10.3079,10.3253,10.3021,10.3021,1577500.0
2011-10-05 11:20:00,17.8,17.82,17.76,17.8,641700.0,10.3021,10.3137,10.279,10.3021,641700.0
2011-10-05 11:25:00,17.8,17.8,17.74,17.76,827400.0,10.3021,10.3021,10.2674,10.279,827400.0
2011-10-05 11:30:00,17.75,17.8,17.75,17.8,1109900.0,10.2732,10.3021,10.2732,10.3021,1109900.0
2011-10-05 11:35:00,17.8,17.82,17.78,17.82,582000.0,10.3021,10.3137,10.2905,10.3137,582000.0
2011-10-05 11:40:00,17.81,17.82,17.77,17.77,299000.0,10.3079,10.3137,10.2848,10.2848,299000.0
2011-10-05 11:45:00,17.77,17.78,17.75,17.76,451500.0,10.2848,10.2905,10.2732,10.279,451500.0
2011-10-05 11:50:00,17.76,17.79,17.75,17.79,341300.0,10.279,10.2963,10.2732,10.2963,341300.0
2011-10-05 11:55:00,17.79,17.85,17.78,17.84,926400.0,10.2963,10.3311,10.2905,10.3253,926400.0
2011-10-05 12:00:00,17.84,17.85,17.81,17.81,615400.0,10.3253,10.3311,10.3079,10.3079,615400.0
2011-10-05 12:05:00,17.81,17.83,17.75,17.75,454700.0,10.3079,10.3195,10.2732,10.2732,454700.0
2011-10-05 12:10:00,17.75,17.78,17.74,17.77,372400.0,10.2732,10.2905,10.2674,10.2848,372400.0
2011-10-05 12:15:00,17.77,17.78,17.73,17.74,350600.0,10.2848,10.2905,10.2616,10.2674,350600.0
2011-10-05 12:20:00,17.74,17.77,17.73,17.75,295200.0,10.2674,10.2848,10.2616,10.2732,295200.0
2011-10-05 12:25:00,17.75,17.79,17.73,17.79,301400.0,10.2732,10.2963,10.2616,10.2963,301400.0
2011-10-05 12:30:00,17.79,17.81,17.78,17.8,335700.0,10.2963,10.3079,10.2905,10.3021,335700.0
2011-10-05 12:35:00,17.8,17.82,17.8,17.8,308500.0,10.3021,10.3137,10.3021,10.3021,308500.0
2011-10-05 12:40:00,17.8,17.85,17.8,17.82,267000.0,10.3021,10.3311,10.3021,10.3137,267000.0
2011-10-05 12:45:00,17.82,17.84,17.81,17.83,232100.0,10.3137,10.3253,10.3079,10.3195,232100.0
2011-10-05 12:50:00,17.83,17.85,17.82,17.84,333800.0,10.3195,10.3311,10.3137,10.3253,333800.0
2011-10-05 12:55:00,17.85,17.85,17.83,17.84,387400.0,10.3311,10.3311,10.3195,10.3253,387400.0
2011-10-05 13:00:00,17.85,17.86,17.83,17.84,408200.0,10.3311,10.3368,10.3195,10.3253,408200.0
2011-10-05 13:05:00,17.85,17.86,17.82,17.83,390800.0,10.3311,10.3368,10.3137,10.3195,390800.0
2011-10-05 13:10:00,17.83,17.83,17.8,17.81,289500.0,10.3195,10.3195,10.3021,10.3079,289500.0
2011-10-05 13:15:00,17.81,17.88,17.81,17.84,426500.0,10.3079,10.3484,10.3079,10.3253,426500.0
2011-10-05 13:20:00,17.84,17.86,17.83,17.84,500800.0,10.3253,10.3368,10.3195,10.3253,500800.0
2011-10-05 13:25:00,17.83,17.88,17.82,17.87,1453200.0,10.3195,10.3484,10.3137,10.3426,1453200.0
2011-10-05 13:30:00,17.87,17.9,17.87,17.88,376100.0,10.3426,10.36,10.3426,10.3484,376100.0
2011-10-05 13:35:00,17.89,17.89,17.86,17.88,455100.0,10.3542,10.3542,10.3368,10.3484,455100.0
2011-10-05 13:40:00,17.88,17.88,17.86,17.87,194800.0,10.3484,10.3484,10.3368,10.3426,194800.0
2011-10-05 13:45:00,17.87,17.89,17.87,17.87,581700.0,10.3426,10.3542,10.3426,10.3426,581700.0
2011-10-05 13:50:00,17.87,17.9,17.87,17.89,472500.0,10.3426,10.36,10.3426,10.3542,472500.0
2011-10-05 13:55:00,17.9,17.9,17.87,17.88,402800.0,10.36,10.36,10.3426,10.3484,402800.0
2011-10-05 14:00:00,17.87,17.9,17.86,17.89,656500.0,10.3426,10.36,10.3368,10.3542,656500.0
2011-10-05 14:05:00,17.89,17.9,17.87,17.87,651900.0,10.3542,10.36,10.3426,10.3426,651900.0
2011-10-05 14:10:00,17.88,17.89,17.86,17.88,654000.0,10.3484,10.3542,10.3368,10.3484,654000.0
2011-10-05 14:15:00,17.88,17.91,17.87,17.88,1224700.0,10.3484,10.3658,10.3426,10.3484,1224700.0
2011-10-05 14:20:00,17.89,17.89,17.86,17.88,562800.0,10.3542,10.3542,10.3368,10.3484,562800.0
2011-10-05 14:25:00,17.87,17.89,17.87,17.89,568100.0,10.3426,10.3542,10.3426,10.3542,568100.0
2011-10-05 14:30:00,17.88,17.89,17.84,17.87,628900.0,10.3484,10.3542,10.3253,10.3426,628900.0
2011-10-05 14:35:00,17.87,17.88,17.85,17.86,509200.0,10.3426,10.3484,10.3311,10.3368,509200.0
2011-10-05 14:40:00,17.86,17.87,17.84,17.85,452300.0,10.3368,10.3426,10.3253,10.3311,452300.0
2011-10-05 14:45:00,17.85,17.88,17.83,17.87,634700.0,10.3311,10.3484,10.3195,10.3426,634700.0
2011-10-05 14:50:00,17.87,17.89,17.84,17.85,707500.0,10.3426,10.3542,10.3253,10.3311,707500.0
2011-10-05 14:55:00,17.85,17.86,17.83,17.83,433600.0,10.3311,10.3368,10.3195,10.3195,433600.0
2011-10-05 15:00:00,17.84,17.84,17.78,17.8,1084600.0,10.3253,10.3253,10.2905,10.3021,1084600.0
2011-10-05 15:05:00,17.79,17.8,17.77,17.78,767800.0,10.2963,10.3021,10.2848,10.2905,767800.0
2011-10-05 15:10:00,17.77,17.87,17.77,17.86,526800.0,10.2848,10.3426,10.2848,10.3368,526800.0
2011-10-05 15:15:00,17.87,17.9,17.84,17.89,776500.0,10.3426,10.36,10.3253,10.3542,776500.0
2011-10-05 15:20:00,17.9,17.9,17.84,17.85,757300.0,10.36,10.36,10.3253,10.3311,757300.0
2011-10-05 15:25:00,17.86,17.89,17.84,17.88,514200.0,10.3368,10.3542,10.3253,10.3484,514200.0
2011-10-05 15:30:00,17.88,17.93,17.86,17.92,936200.0,10.3484,10.3774,10.3368,10.3716,936200.0
2011-10-05 15:35:00,17.92,17.94,17.9,17.93,669900.0,10.3716,10.3831,10.36,10.3774,669900.0
2011-10-05 15:40:00,17.92,17.97,17.91,17.96,1054100.0,10.3716,10.4005,10.3658,10.3947,1054100.0
2011-10-05 15:45:00,17.96,17.98,17.94,17.98,2412000.0,10.3947,10.4063,10.3831,10.4063,2412000.0
2011-10-05 15:50:00,17.97,18.02,17.97,18.0,1654700.0,10.4005,10.4295,10.4005,10.4179,1654700.0
2011-10-05 15:55:00,18.0,18.0,17.95,17.98,3833900.0,10.4179,10.4179,10.3889,10.4063,3833900.0
2011-10-06 09:30:00,18.01,18.01,17.95,17.96,962600.0,10.4237,10.4237,10.3889,10.3947,962600.0
2011-10-06 09:35:00,17.96,17.97,17.93,17.96,481200.0,10.3947,10.4005,10.3774,10.3947,481200.0
2011-10-06 09:40:00,17.96,17.99,17.94,17.98,1067100.0,10.3947,10.4121,10.3831,10.4063,1067100.0
2011-10-06 09:45:00,17.98,17.99,17.9,17.91,1031900.0,10.4063,10.4121,10.36,10.3658,1031900.0
2011-10-06 09:50:00,17.91,17.97,17.91,17.95,678100.0,10.3658,10.4005,10.3658,10.3889,678100.0
2011-10-06 09:55:00,17.95,17.97,17.89,17.96,507400.0,10.3889,10.4005,10.3542,10.3947,507400.0
2011-10-06 10:00:00,17.96,17.97,17.93,17.95,456100.0,10.3947,10.4005,10.3774,10.3889,456100.0
2011-10-06 10:05:00,17.94,17.95,17.89,17.91,343200.0,10.3831,10.3889,10.3542,10.3658,343200.0
2011-10-06 10:10:00,17.91,17.96,17.91,17.95,583600.0,10.3658,10.3947,10.3658,10.3889,583600.0
2011-10-06 10:15:00,17.94,17.95,17.92,17.94,213600.0,10.3831,10.3889,10.3716,10.3831,213600.0
2011-10-06 10:20:00,17.94,17.98,17.94,17.97,556900.0,10.3831,10.4063,10.3831,10.4005,556900.0
2011-10-06 10:25:00,17.97,17.97,17.94,17.96,248700.0,10.4005,10.4005,10.3831,10.3947,248700.0
2011-10-06 10:30:00,17.96,17.98,17.94,17.96,793700.0,10.3947,10.4063,10.3831,10.3947,793700.0
2011-10-06 10:35:00,17.96,17.98,17.93,17.96,598500.0,10.3947,10.4063,10.3774,10.3947,598500.0
2011-10-06 10:40:00,17.96,17.99,17.96,17.99,663300.0,10.3947,10.4121,10.3947,10.4121,663300.0
2011-10-06 10:45:00,17.99,18.0,17.98,18.0,647800.0,10.4121,10.4179,10.4063,10.4179,647800.0
2011-10-06 10:50:00,18.0,18.0,17.96,17.98,645900.0,10.4179,10.4179,10.3947,10.4063,645900.0
2011-10-06 10:55:00,17.99,18.0,17.96,17.98,412200.0,10.4121,10.4179,10.3947,10.4063,412200.0
2011-10-06 11:00:00,17.97,18.02,17.96,18.01,841400.0,10.4005,10.4295,10.3947,10.4237,841400.0
2011-10-06 11:05:00,18.01,18.04,17.99,18.02,537200.0,10.4237,10.441,10.4121,10.4295,537200.0
2011-10-06 11:10:00,18.02,18.06,18.01,18.06,952600.0,10.4295,10.4526,10.4237,10.4526,952600.0
2011-10-06 11:15:00,18.06,18.07,18.03,18.03,437800.0,10.4526,10.4584,10.4352,10.4352,437800.0
2011-10-06 11:20:00,18.03,18.05,18.01,18.04,503200.0,10.4352,10.4468,10.4237,10.441,503200.0
2011-10-06 11:25:00,18.04,18.09,18.03,18.08,441300.0,10.441,10.47,10.4352,10.4642,441300.0
2011-10-06 11:30:00,18.08,18.1,18.07,18.1,1058900.0,10.4642,10.4758,10.4584,10.4758,1058900.0
2011-10-06 11:35:00,18.1,18.15,18.09,18.15,760400.0,10.4758,10.5047,10.47,10.5047,760400.0
2011-10-06 11:40:00,18.15,18.16,18.12,18.16,527100.0,10.5047,10.5105,10.4873,10.5105,527100.0
2011-10-06 11:45:00,18.15,18.17,18.13,18.14,632000.0,10.5047,10.5163,10.4931,10.4989,632000.0
2011-10-06 11:50:00,18.14,18.14,18.11,18.12,463600.0,10.4989,10.4989,10.4815,10.4873,463600.0
2011-10-06 11:55:00,18.12,18.13,18.1,18.13,459300.0,10.4873,10.4931,10.4758,10.4931,459300.0
2011-10-06 12:00:00,18.13,18.16,18.12,18.16,371100.0,10.4931,10.5105,10.4873,10.5105,371100.0
2011-10-06 12:05:00,18.16,18.19,18.15,18.18,479000.0,10.5105,10.5278,10.5047,10.5221,479000.0
2011-10-06 12:10:00,18.18,18.23,18.17,18.23,315800.0,10.5221,10.551,10.5163,10.551,315800.0
2011-10-06 12:15:00,18.23,18.23,18.2,18.21,1284300.0,10.551,10.551,10.5336,10.5394,1284300.0
2011-10-06 12:20:00,18.21,18.22,18.2,18.21,528600.0,10.5394,10.5452,10.5336,10.5394,528600.0
2011-10-06 12:25:00,18.21,18.21,18.15,18.16,377400.0,10.5394,10.5394,10.5047,10.5105,377400.0
2011-10-06 12:30:00,18.15,18.16,18.13,18.14,411700.0,10.5047,10.5105,10.4931,10.4989,411700.0
2011-10-06 12:35:00,18.14,18.16,18.11,18.16,724900.0,10.4989,10.5105,10.4815,10.5105,724900.0
2011-10-06 12:40:00,18.16,18.18,18.14,18.16,388900.0,10.5105,10.5221,10.4989,10.5105,388900.0
2011-10-06 12:45:00,18.16,18.18,18.16,18.18,366900.0,10.5105,10.5221,10.5105,10.5221,366900.0
2011-10-06 12:50:00,18.17,18.22,18.15,18.2,650100.0,10.5163,10.5452,10.5047,10.5336,650100.0
2011-10-06 12:55:00,18.2,18.2,18.17,18.17,416300.0,10.5336,10.5336,10.5163,10.5163,416300.0
2011-10-06 13:00:00,18.17,18.19,18.17,18.18,337000.0,10.5163,10.5278,10.5163,10.5221,337000.0
2011-10-06 13:05:00,18.18,18.19,18.14,18.15,630300.0,10.5221,10.5278,10.4989,10.5047,630300.0
2011-10-06 13:10:00,18.15,18.17,18.14,18.15,241500.0,10.5047,10.5163,10.4989,10.5047,241500.0
2011-10-06 13:15:00,18.15,18.15,18.1,18.12,355700.0,10.5047,10.5047,10.4758,10.4873,355700.0
2011-10-06 13:20:00,18.12,18.15,18.11,18.14,307600.0,10.4873,10.5047,10.4815,10.4989,307600.0
2011-10-06 13:25:00,18.13,18.15,18.1,18.11,338700.0,10.4931,10.5047,10.4758,10.4815,338700.0
2011-10-06 13:30:00,18.11,18.15,18.1,18.14,423400.0,10.4815,10.5047,10.4758,10.4989,423400.0
2011-10-06 13:35:00,18.14,18.15,18.12,18.14,652500.0,10.4989,10.5047,10.4873,10.4989,652500.0
2011-10-06 13:40:00,18.14,18.16,18.13,18.14,419200.0,10.4989,10.5105,10.4931,10.4989,419200.0
2011-10-06 13:45:00,18.15,18.16,18.13,18.13,673900.0,10.5047,10.5105,10.4931,10.4931,673900.0
2011-10-06 13:50:00,18.13,18.15,18.12,18.13,375500.0,10.4931,10.5047,10.4873,10.4931,375500.0
2011-10-06 13:55:00,18.13,18.14,18.1,18.13,289100.0,10.4931,10.4989,10.4758,10.4931,289100.0
2011-10-06 14:00:00,18.14,18.16,18.11,18.15,816400.0,10.4989,10.5105,10.4815,10.5047,816400.0
2011-10-06 14:05:00,18.14,18.18,18.14,18.18,371900.0,10.4989,10.5221,10.4989,10.5221,371900.0
2011-10-06 14:10:00,18.18,18.19,18.17,18.18,439400.0,10.5221,10.5278,10.5163,10.5221,439400.0
2011-10-06 14:15:00,18.18,18.19,18.15,18.18,1643300.0,10.5221,10.5278,10.5047,10.5221,1643300.0
2011-10-06 14:20:00,18.19,18.19,18.15,18.18,782000.0,10.5278,10.5278,10.5047,10.5221,782000.0
2011-10-06 14:25:00,18.19,18.2,18.18,18.19,200400.0,10.5278,10.5336,10.5221,10.5278,200400.0
2011-10-06 14:30:00,18.18,18.2,18.18,18.19,426400.0,10.5221,10.5336,10.5221,10.5278,426400.0
2011-10-06 14:35:00,18.18,18.21,18.18,18.19,381600.0,10.5221,10.5394,10.5221,10.5278,381600.0
2011-10-06 14:40:00,18.2,18.2,18.18,18.2,343800.0,10.5336,10.5336,10.5221,10.5336,343800.0
2011-10-06 14:45:00,18.2,18.22,18.18,18.19,1354300.0,10.5336,10.5452,10.5221,10.5278,1354300.0
2011-10-06 14:50:00,18.19,18.2,18.17,18.2,226400.0,10.5278,10.5336,10.5163,10.5336,226400.0
2011-10-06 14:55:00,18.2,18.2,18.19,18.19,312200.0,10.5336,10.5336,10.5278,10.5278,312200.0
2011-10-06 15:00:00,18.19,18.2,18.15,18.17,565800.0,10.5278,10.5336,10.5047,10.5163,565800.0
2011-10-06 15:05:00,18.17,18.21,18.16,18.21,647500.0,10.5163,10.5394,10.5105,10.5394,647500.0
2011-10-06 15:10:00,18.21,18.22,18.17,18.17,249700.0,10.5394,10.5452,10.5163,10.5163,249700.0
2011-10-06 15:15:00,18.17,18.18,18.14,18.15,343800.0,10.5163,10.5221,10.4989,10.5047,343800.0
2011-10-06 15:20:00,18.15,18.17,18.14,18.15,386600.0,10.5047,10.5163,10.4989,10.5047,386600.0
2011-10-06 15:25:00,18.15,18.19,18.15,18.16,499300.0,10.5047,10.5278,10.5047,10.5105,499300.0
2011-10-06 15:30:00,18.16,18.2,18.14,18.17,482700.0,10.5105,10.5336,10.4989,10.5163,482700.0
2011-10-06 15:35:00,18.18,18.21,18.16,18.2,650000.0,10.5221,10.5394,10.5105,10.5336,650000.0
2011-10-06 15:40:00,18.19,18.24,18.18,18.23,1431400.0,10.5278,10.5568,10.5221,10.551,1431400.0
2011-10-06 15:45:00,18.22,18.23,18.17,18.19,1200500.0,10.5452,10.551,10.5163,10.5278,1200500.0
2011-10-06 15:50:00,18.19,18.21,18.18,18.2,1011900.0,10.5278,10.5394,10.5221,10.5336,1011900.0
2011-10-06 15:55:00,18.2,18.25,18.17,18.23,2739200.0,10.5336,10.5626,10.5163,10.551,2739200.0
2011-10-07 09:30:00,18.36,18.45,18.31,18.35,1071500.0,10.6262,10.6783,10.5973,10.6204,1071500.0
2011-10-07 09:35:00,18.35,18.41,18.34,18.37,557900.0,10.6204,10.6552,10.6147,10.632,557900.0
2011-10-07 09:40:00,18.36,18.42,18.36,18.39,698300.0,10.6262,10.661,10.6262,10.6436,698300.0
2011-10-07 09:45:00,18.39,18.39,18.29,18.32,563900.0,10.6436,10.6436,10.5857,10.6031,563900.0
2011-10-07 09:50:00,18.32,18.43,18.32,18.4,527900.0,10.6031,10.6667,10.6031,10.6494,527900.0
2011-10-07 09:55:00,18.41,18.45,18.41,18.41,536200.0,10.6552,10.6783,10.6552,10.6552,536200.0
2011-10-07 10:00:00,18.4,18.47,18.39,18.45,577800.0,10.6494,10.6899,10.6436,10.6783,577800.0
2011-10-07 10:05:00,18.45,18.45,18.4,18.4,1377300.0,10.6783,10.6783,10.6494,10.6494,1377300.0
2011-10-07 10:10:00,18.41,18.42,18.38,18.41,496900.0,10.6552,10.661,10.6378,10.6552,496900.0
2011-10-07 10:15:00,18.41,18.48,18.41,18.46,641500.0,10.6552,10.6957,10.6552,10.6841,641500.0
2011-10-07 10:20:00,18.45,18.48,18.41,18.48,269300.0,10.6783,10.6957,10.6552,10.6957,269300.0
2011-10-07 10:25:00,18.48,18.5,18.46,18.47,585300.0,10.6957,10.7073,10.6841,10.6899,585300.0
2011-10-07 10:30:00,18.47,18.5,18.46,18.48,496300.0,10.6899,10.7073,10.6841,10.6957,496300.0
2011-10-07 10:35:00,18.48,18.5,18.46,18.5,632300.0,10.6957,10.7073,10.6841,10.7073,632300.0
2011-10-07 10:40:00,18.5,18.53,18.47,18.52,561800.0,10.7073,10.7246,10.6899,10.7188,561800.0
2011-10-07 10:45:00,18.52,18.55,18.51,18.53,557000.0,10.7188,10.7362,10.713,10.7246,557000.0
2011-10-07 10:50:00,18.52,18.55,18.5,18.52,671500.0,10.7188,10.7362,10.7073,10.7188,671500.0
2011-10-07 10:55:00,18.52,18.55,18.51,18.54,405500.0,10.7188,10.7362,10.713,10.7304,405500.0
2011-10-07 11:00:00,18.53,18.57,18.51,18.55,740100.0,10.7246,10.7478,10.713,10.7362,740100.0
2011-10-07 11:05:00,18.55,18.59,18.54,18.55,1155300.0,10.7362,10.7593,10.7304,10.7362,1155300.0
2011-10-07 11:10:00,18.55,18.57,18.51,18.51,927400.0,10.7362,10.7478,10.713,10.713,927400.0
2011-10-07 11:15:00,18.51,18.59,18.51,18.59,769100.0,10.713,10.7593,10.713,10.7593,769100.0
2011-10-07 11:20:00,18.58,18.61,18.55,18.6,901600.0,10.7536,10.7709,10.7362,10.7651,901600.0
2011-10-07 11:25:00,18.6,18.63,18.59,18.62,412500.0,10.7651,10.7825,10.7593,10.7767,412500.0
2011-10-07 11:30:00,18.62,18.65,18.61,18.65,568900.0,10.7767,10.7941,10.7709,10.7941,568900.0
2011-10-07 11:35:00,18.65,18.67,18.64,18.66,399000.0,10.7941,10.8057,10.7883,10.7999,399000.0
2011-10-07 11:40:00,18.65,18.69,18.65,18.69,339500.0,10.7941,10.8172,10.7941,10.8172,339500.0
2011-10-07 11:45:00,18.69,18.72,18.68,18.71,428300.0,10.8172,10.8346,10.8114,10.8288,428300.0
2011-10-07 11:50:00,18.71,18.71,18.65,18.66,632900.0,10.8288,10.8288,10.7941,10.7999,632900.0
2011-10-07 11:55:00,18.67,18.7,18.65,18.7,773200.0,10.8057,10.823,10.7941,10.823,773200.0
2011-10-07 12:00:00,18.7,18.71,18.62,18.69,1315900.0,10.823,10.8288,10.7767,10.8172,1315900.0
2011-10-07 12:05:00,18.69,18.69,18.63,18.65,837900.0,10.8172,10.8172,10.7825,10.7941,837900.0
2011-10-07 12:10:00,18.65,18.66,18.55,18.61,704700.0,10.7941,10.7999,10.7362,10.7709,704700.0
2011-10-07 12:15:00,18.61,18.62,18.56,18.56,855700.0,10.7709,10.7767,10.742,10.742,855700.0
2011-10-07 12:20:00,18.57,18.59,18.45,18.55,1223200.0,10.7478,10.7593,10.6783,10.7362,1223200.0
2011-10-07 12:25:00,18.55,18.62,18.53,18.57,1193300.0,10.7362,10.7767,10.7246,10.7478,1193300.0
2011-10-07 12:30:00,18.57,18.57,18.47,18.47,892000.0,10.7478,10.7478,10.6899,10.6899,892000.0
2011-10-07 12:35:00,18.48,18.52,18.48,18.49,403200.0,10.6957,10.7188,10.6957,10.7015,403200.0
2011-10-07 12:40:00,18.48,18.5,18.43,18.43,545100.0,10.6957,10.7073,10.6667,10.6667,545100.0
2011-10-07 12:45:00,18.44,18.49,18.43,18.49,257400.0,10.6725,10.7015,10.6667,10.7015,257400.0
2011-10-07 12:50:00,18.49,18.51,18.43,18.44,472700.0,10.7015,10.713,10.6667,10.6725,472700.0
2011-10-07 12:55:00,18.44,18.45,18.41,18.43,413900.0,10.6725,10.6783,10.6552,10.6667,413900.0
2011-10-07 13:00:00,18.43,18.45,18.4,18.41,339800.0,10.6667,10.6783,10.6494,10.6552,339800.0
2011-10-07 13:05:00,18.42,18.42,18.32,18.38,580000.0,10.661,10.661,10.6031,10.6378,580000.0
2011-10-07 13:10:00,18.38,18.43,18.37,18.42,319300.0,10.6378,10.6667,10.632,10.661,319300.0
2011-10-07 13:15:00,18.42,18.44,18.41,18.41,301200.0,10.661,10.6725,10.6552,10.6552,301200.0
2011-10-07 13:20:00,18.41,18.43,18.4,18.42,233400.0,10.6552,10.6667,10.6494,10.661,233400.0
2011-10-07 13:25:00,18.42,18.45,18.42,18.44,330600.0,10.661,10.6783,10.661,10.6725,330600.0
2011-10-07 13:30:00,18.43,18.44,18.4,18.4,133500.0,10.6667,10.6725,10.6494,10.6494,133500.0
2011-10-07 13:35:00,18.4,18.41,18.38,18.4,223400.0,10.6494,10.6552,10.6378,10.6494,223400.0
2011-10-07 13:40:00,18.4,18.41,18.36,18.37,209700.0,10.6494,10.6552,10.6262,10.632,209700.0
2011-10-07 13:45:00,18.37,18.44,18.36,18.43,248200.0,10.632,10.6725,10.6262,10.6667,248200.0
2011-10-07 13:50:00,18.42,18.43,18.4,18.4,112700.0,10.661,10.6667,10.6494,10.6494,112700.0
2011-10-07 13:55:00,18.41,18.46,18.4,18.44,260800.0,10.6552,10.6841,10.6494,10.6725,260800.0
2011-10-07 14:00:00,18.45,18.46,18.44,18.46,150300.0,10.6783,10.6841,10.6725,10.6841,150300.0
2011-10-07 14:05:00,18.45,18.46,18.41,18.42,197100.0,10.6783,10.6841,10.6552,10.661,197100.0
2011-10-07 14:10:00,18.43,18.45,18.38,18.38,223500.0,10.6667,10.6783,10.6378,10.6378,223500.0
2011-10-07 14:15:00,18.38,18.45,18.38,18.44,407600.0,10.6378,10.6783,10.6378,10.6725,407600.0
2011-10-07 14:20:00,18.44,18.5,18.44,18.48,320800.0,10.6725,10.7073,10.6725,10.6957,320800.0
2011-10-07 14:25:00,18.48,18.5,18.41,18.43,311500.0,10.6957,10.7073,10.6552,10.6667,311500.0
2011-10-07 14:30:00,18.42,18.48,18.42,18.47,445000.0,10.661,10.6957,10.661,10.6899,445000.0
2011-10-07 14:35:00,18.47,18.52,18.47,18.5,466800.0,10.6899,10.7188,10.6899,10.7073,466800.0
2011-10-07 14:40:00,18.5,18.51,18.46,18.47,243500.0,10.7073,10.713,10.6841,10.6899,243500.0
2011-10-07 14:45:00,18.46,18.51,18.46,18.48,346700.0,10.6841,10.713,10.6841,10.6957,346700.0
2011-10-07 14:50:00,18.48,18.5,18.46,18.48,275000.0,10.6957,10.7073,10.6841,10.6957,275000.0
2011-10-07 14:55:00,18.47,18.52,18.47,18.5,222300.0,10.6899,10.7188,10.6899,10.7073,222300.0
2011-10-07 15:00:00,18.49,18.5,18.46,18.49,261400.0,10.7015,10.7073,10.6841,10.7015,261400.0
2011-10-07 15:05:00,18.48,18.52,18.48,18.51,327000.0,10.6957,10.7188,10.6957,10.713,327000.0
2011-10-07 15:10:00,18.51,18.52,18.49,18.5,561300.0,10.713,10.7188,10.7015,10.7073,561300.0
2011-10-07 15:15:00,18.5,18.55,18.49,18.5,460300.0,10.7073,10.7362,10.7015,10.7073,460300.0
2011-10-07 15:20:00,18.5,18.52,18.5,18.52,415400.0,10.7073,10.7188,10.7073,10.7188,415400.0
2011-10-07 15:25:00,18.52,18.56,18.51,18.56,704000.0,10.7188,10.742,10.713,10.742,704000.0
2011-10-07 15:30:00,18.55,18.57,18.53,18.57,496800.0,10.7362,10.7478,10.7246,10.7478,496800.0
2011-10-07 15:35:00,18.57,18.6,18.56,18.59,608300.0,10.7478,10.7651,10.742,10.7593,608300.0
2011-10-07 15:40:00,18.59,18.6,18.54,18.59,925200.0,10.7593,10.7651,10.7304,10.7593,925200.0
2011-10-07 15:45:00,18.59,18.6,18.54,18.55,1585700.0,10.7593,10.7651,10.7304,10.7362,1585700.0
2011-10-07 15:50:00,18.55,18.56,18.45,18.5,1248800.0,10.7362,10.742,10.6783,10.7073,1248800.0
2011-10-07 15:55:00,18.5,18.51,18.42,18.46,2737500.0,10.7073,10.713,10.661,10.6841,2737500.0
2011-10-10 09:30:00,18.73,18.78,18.72,18.77,964500.0,10.8404,10.8693,10.8346,10.8635,964500.0
2011-10-10 09:35:00,18.77,18.79,18.74,18.78,1034400.0,10.8635,10.8751,10.8462,10.8693,1034400.0
2011-10-10 09:40:00,18.77,18.83,18.75,18.76,678500.0,10.8635,10.8983,10.852,10.8577,678500.0
2011-10-10 09:45:00,18.76,18.8,18.75,18.8,390600.0,10.8577,10.8809,10.852,10.8809,390600.0
2011-10-10 09:50:00,18.8,18.87,18.8,18.84,526400.0,10.8809,10.9214,10.8809,10.904,526400.0
2011-10-10 09:55:00,18.85,18.85,18.81,18.81,477500.0,10.9098,10.9098,10.8867,10.8867,477500.0
2011-10-10 10:00:00,18.82,18.85,18.81,18.84,397100.0,10.8925,10.9098,10.8867,10.904,397100.0
2011-10-10 10:05:00,18.83,18.85,18.81,18.83,569100.0,10.8983,10.9098,10.8867,10.8983,569100.0
2011-10-10 10:10:00,18.84,18.85,18.8,18.8,335400.0,10.904,10.9098,10.8809,10.8809,335400.0
2011-10-10 10:15:00,18.8,18.83,18.78,18.82,283000.0,10.8809,10.8983,10.8693,10.8925,283000.0
2011-10-10 10:20:00,18.83,18.85,18.82,18.84,307900.0,10.8983,10.9098,10.8925,10.904,307900.0
2011-10-10 10:25:00,18.85,18.86,18.84,18.86,239200.0,10.9098,10.9156,10.904,10.9156,239200.0
2011-10-10 10:30:00,18.86,18.87,18.82,18.86,734000.0,10.9156,10.9214,10.8925,10.9156,734000.0
2011-10-10 10:35:00,18.86,18.86,18.83,18.85,287700.0,10.9156,10.9156,10.8983,10.9098,287700.0
2011-10-10 10:40:00,18.85,18.87,18.84,18.86,495300.0,10.9098,10.9214,10.904,10.9156,495300.0
2011-10-10 10:45:00,18.87,18.89,18.85,18.86,394300.0,10.9214,10.933,10.9098,10.9156,394300.0
2011-10-10 10:50:00,18.87,18.87,18.83,18.85,225300.0,10.9214,10.9214,10.8983,10.9098,225300.0
2011-10-10 10:55:00,18.86,18.87,18.84,18.87,445700.0,10.9156,10.9214,10.904,10.9214,445700.0
2011-10-10 11:00:00,18.86,18.9,18.85,18.87,689800.0,10.9156,10.9388,10.9098,10.9214,689800.0
2011-10-10 11:05:00,18.87,18.88,18.84,18.84,228500.0,10.9214,10.9272,10.904,10.904,228500.0
2011-10-10 11:10:00,18.84,18.85,18.78,18.82,264900.0,10.904,10.9098,10.8693,10.8925,264900.0
2011-10-10 11:15:00,18.82,18.82,18.75,18.78,392700.0,10.8925,10.8925,10.852,10.8693,392700.0
2011-10-10 11:20:00,18.78,18.82,18.76,18.8,400700.0,10.8693,10.8925,10.8577,10.8809,400700.0
2011-10-10 11:25:00,18.81,18.84,18.8,18.84,125100.0,10.8867,10.904,10.8809,10.904,125100.0
2011-10-10 11:30:00,18.84,18.85,18.79,18.82,263600.0,10.904,10.9098,10.8751,10.8925,263600.0
2011-10-10 11:35:00,18.82,18.88,18.82,18.87,260400.0,10.8925,10.9272,10.8925,10.9214,260400.0
2011-10-10 11:40:00,18.86,18.87,18.84,18.85,255100.0,10.9156,10.9214,10.904,10.9098,255100.0
2011-10-10 11:45:00,18.85,18.87,18.85,18.85,109000.0,10.9098,10.9214,10.9098,10.9098,109000.0
2011-10-10 11:50:00,18.85,18.86,18.8,18.81,290600.0,10.9098,10.9156,10.8809,10.8867,290600.0
2011-10-10 11:55:00,18.82,18.85,18.81,18.82,151200.0,10.8925,10.9098,10.8867,10.8925,151200.0
2011-10-10 12:00:00,18.82,18.84,18.81,18.83,160700.0,10.8925,10.904,10.8867,10.8983,160700.0
2011-10-10 12:05:00,18.84,18.84,18.79,18.8,202000.0,10.904,10.904,10.8751,10.8809,202000.0
2011-10-10 12:10:00,18.79,18.82,18.79,18.81,181200.0,10.8751,10.8925,10.8751,10.8867,181200.0
2011-10-10 12:15:00,18.81,18.82,18.79,18.8,119300.0,10.8867,10.8925,10.8751,10.8809,119300.0
2011-10-10 12:20:00,18.8,18.82,18.78,18.81,132000.0,10.8809,10.8925,10.8693,10.8867,132000.0
2011-10-10 12:25:00,18.81,18.82,18.8,18.81,83500.0,10.8867,10.8925,10.8809,10.8867,83500.0
2011-10-10 12:30:00,18.81,18.84,18.81,18.83,101400.0,10.8867,10.904,10.8867,10.8983,101400.0
2011-10-10 12:35:00,18.84,18.85,18.83,18.84,267500.0,10.904,10.9098,10.8983,10.904,267500.0
2011-10-10 12:40:00,18.84,18.87,18.83,18.85,400100.0,10.904,10.9214,10.8983,10.9098,400100.0
2011-10-10 12:45:00,18.85,18.86,18.82,18.84,540700.0,10.9098,10.9156,10.8925,10.904,540700.0
2011-10-10 12:50:00,18.84,18.87,18.83,18.86,232900.0,10.904,10.9214,10.8983,10.9156,232900.0
2011-10-10 12:55:00,18.86,18.89,18.85,18.86,179400.0,10.9156,10.933,10.9098,10.9156,179400.0
2011-10-10 13:00:00,18.86,18.9,18.85,18.89,234200.0,10.9156,10.9388,10.9098,10.933,234200.0
2011-10-10 13:05:00,18.89,18.9,18.85,18.87,284800.0,10.933,10.9388,10.9098,10.9214,284800.0
2011-10-10 13:10:00,18.87,18.9,18.86,18.88,163100.0,10.9214,10.9388,10.9156,10.9272,163100.0
2011-10-10 13:15:00,18.88,18.9,18.87,18.89,246100.0,10.9272,10.9388,10.9214,10.933,246100.0
2011-10-10 13:20:00,18.89,18.92,18.87,18.9,446900.0,10.933,10.9503,10.9214,10.9388,446900.0
2011-10-10 13:25:00,18.91,18.91,18.88,18.89,188200.0,10.9446,10.9446,10.9272,10.933,188200.0
2011-10-10 13:30:00,18.89,18.9,18.88,18.9,136500.0,10.933,10.9388,10.9272,10.9388,136500.0
2011-10-10 13:35:00,18.9,18.91,18.88,18.9,185900.0,10.9388,10.9446,10.9272,10.9388,185900.0
2011-10-10 13:40:00,18.9,18.9,18.88,18.9,116000.0,10.9388,10.9388,10.9272,10.9388,116000.0
2011-10-10 13:45:00,18.9,18.9,18.89,18.9,125600.0,10.9388,10.9388,10.933,10.9388,125600.0
2011-10-10 13:50:00,18.9,18.91,18.89,18.89,255300.0,10.9388,10.9446,10.933,10.933,255300.0
2011-10-10 13:55:00,18.9,18.91,18.88,18.9,181400.0,10.9388,10.9446,10.9272,10.9388,181400.0
2011-10-10 14:00:00,18.9,18.91,18.86,18.87,289700.0,10.9388,10.9446,10.9156,10.9214,289700.0
2011-10-10 14:05:00,18.87,18.87,18.83,18.86,460900.0,10.9214,10.9214,10.8983,10.9156,460900.0
2011-10-10 14:10:00,18.86,18.86,18.83,18.85,220500.0,10.9156,10.9156,10.8983,10.9098,220500.0
2011-10-10 14:15:00,18.84,18.85,18.83,18.83,400700.0,10.904,10.9098,10.8983,10.8983,400700.0
2011-10-10 14:20:00,18.84,18.89,18.83,18.88,184500.0,10.904,10.933,10.8983,10.9272,184500.0
2011-10-10 14:25:00,18.88,18.9,18.87,18.89,139900.0,10.9272,10.9388,10.9214,10.933,139900.0
2011-10-10 14:30:00,18.89,18.89,18.85,18.86,191000.0,10.933,10.933,10.9098,10.9156,191000.0
2011-10-10 14:35:00,18.87,18.87,18.82,18.84,371700.0,10.9214,10.9214,10.8925,10.904,371700.0
2011-10-10 14:40:00,18.84,18.85,18.81,18.84,291800.0,10.904,10.9098,10.8867,10.904,291800.0
2011-10-10 14:45:00,18.84,18.85,18.82,18.83,148800.0,10.904,10.9098,10.8925,10.8983,148800.0
2011-10-10 14:50:00,18.83,18.84,18.8,18.81,238600.0,10.8983,10.904,10.8809,10.8867,238600.0
2011-10-10 14:55:00,18.8,18.83,18.79,18.81,312100.0,10.8809,10.8983,10.8751,10.8867,312100.0
2011-10-10 15:00:00,18.81,18.84,18.81,18.84,338200.0,10.8867,10.904,10.8867,10.904,338200.0
2011-10-10 15:05:00,18.84,18.84,18.8,18.84,332000.0,10.904,10.904,10.8809,10.904,332000.0
2011-10-10 15:10:00,18.84,18.85,18.79,18.82,346300.0,10.904,10.9098,10.8751,10.8925,346300.0
2011-10-10 15:15:00,18.82,18.84,18.8,18.82,325300.0,10.8925,10.904,10.8809,10.8925,325300.0
2011-10-10 15:20:00,18.83,18.84,18.78,18.8,386600.0,10.8983,10.904,10.8693,10.8809,386600.0
2011-10-10 15:25:00,18.8,18.82,18.79,18.8,469100.0,10.8809,10.8925,10.8751,10.8809,469100.0
2011-10-10 15:30:00,18.8,18.85,18.78,18.8,836900.0,10.8809,10.9098,10.8693,10.8809,836900.0
2011-10-10 15:35:00,18.81,18.82,18.75,18.78,902400.0,10.8867,10.8925,10.852,10.8693,902400.0
2011-10-10 15:40:00,18.78,18.81,18.75,18.81,532000.0,10.8693,10.8867,10.852,10.8867,532000.0
2011-10-10 15:45:00,18.81,18.85,18.8,18.85,857300.0,10.8867,10.9098,10.8809,10.9098,857300.0
2011-10-10 15:50:00,18.85,18.88,18.84,18.88,898100.0,10.9098,10.9272,10.904,10.9272,898100.0
2011-10-10 15:55:00,18.88,18.92,18.86,18.92,2156300.0,10.9272,10.9503,10.9156,10.9503,2156300.0
2011-10-11 09:30:00,18.8,18.88,18.79,18.87,763600.0,10.8809,10.9272,10.8751,10.9214,763600.0
2011-10-11 09:35:00,18.87,18.87,18.79,18.8,759400.0,10.9214,10.9214,10.8751,10.8809,759400.0
2011-10-11 09:40:00,18.8,18.8,18.66,18.67,1091300.0,10.8809,10.8809,10.7999,10.8057,1091300.0
2011-10-11 09:45:00,18.67,18.77,18.63,18.75,693900.0,10.8057,10.8635,10.7825,10.852,693900.0
2011-10-11 09:50:00,18.75,18.78,18.73,18.73,383800.0,10.852,10.8693,10.8404,10.8404,383800.0
2011-10-11 09:55:00,18.73,18.75,18.68,18.73,617600.0,10.8404,10.852,10.8114,10.8404,617600.0
2011-10-11 10:00:00,18.74,18.75,18.71,18.73,237000.0,10.8462,10.852,10.8288,10.8404,237000.0
2011-10-11 10:05:00,18.72,18.74,18.7,18.73,209900.0,10.8346,10.8462,10.823,10.8404,209900.0
2011-10-11 10:10:00,18.73,18.8,18.73,18.78,303600.0,10.8404,10.8809,10.8404,10.8693,303600.0
2011-10-11 10:15:00,18.79,18.8,18.75,18.76,426800.0,10.8751,10.8809,10.852,10.8577,426800.0
2011-10-11 10:20:00,18.76,18.77,18.72,18.74,402000.0,10.8577,10.8635,10.8346,10.8462,402000.0
2011-10-11 10:25:00,18.74,18.75,18.7,18.73,1338300.0,10.8462,10.852,10.823,10.8404,1338300.0
2011-10-11 10:30:00,18.73,18.74,18.72,18.73,420100.0,10.8404,10.8462,10.8346,10.8404,420100.0
2011-10-11 10:35:00,18.73,18.74,18.72,18.74,451900.0,10.8404,10.8462,10.8346,10.8462,451900.0
2011-10-11 10:40:00,18.73,18.77,18.72,18.77,524200.0,10.8404,10.8635,10.8346,10.8635,524200.0
2011-10-11 10:45:00,18.76,18.78,18.71,18.71,585900.0,10.8577,10.8693,10.8288,10.8288,585900.0
2011-10-11 10:50:00,18.71,18.74,18.7,18.72,345800.0,10.8288,10.8462,10.823,10.8346,345800.0
2011-10-11 10:55:00,18.72,18.73,18.69,18.72,361100.0,10.8346,10.8404,10.8172,10.8346,361100.0
2011-10-11 11:00:00,18.72,18.76,18.71,18.75,246900.0,10.8346,10.8577,10.8288,10.852,246900.0
2011-10-11 11:05:00,18.75,18.76,18.71,18.73,245800.0,10.852,10.8577,10.8288,10.8404,245800.0
2011-10-11 11:10:00,18.73,18.74,18.7,18.71,198600.0,10.8404,10.8462,10.823,10.8288,198600.0
2011-10-11 11:15:00,18.7,18.72,18.68,18.71,543700.0,10.823,10.8346,10.8114,10.8288,543700.0
2011-10-11 11:20:00,18.7,18.72,18.69,18.71,418800.0,10.823,10.8346,10.8172,10.8288,418800.0
2011-10-11 11:25:00,18.71,18.72,18.7,18.71,205600.0,10.8288,10.8346,10.823,10.8288,205600.0
2011-10-11 11:30:00,18.71,18.73,18.7,18.73,327400.0,10.8288,10.8404,10.823,10.8404,327400.0
2011-10-11 11:35:00,18.73,18.75,18.71,18.72,245700.0,10.8404,10.852,10.8288,10.8346,245700.0
2011-10-11 11:40:00,18.72,18.74,18.71,18.74,187200.0,10.8346,10.8462,10.8288,10.8462,187200.0
2011-10-11 11:45:00,18.73,18.74,18.73,18.73,93200.0,10.8404,10.8462,10.8404,10.8404,93200.0
2011-10-11 11:50:00,18.73,18.74,18.71,18.74,198800.0,10.8404,10.8462,10.8288,10.8462,198800.0
2011-10-11 11:55:00,18.73,18.78,18.73,18.77,312100.0,10.8404,10.8693,10.8404,10.8635,312100.0
2011-10-11 12:00:00,18.78,18.78,18.74,18.74,209600.0,10.8693,10.8693,10.8462,10.8462,209600.0
2011-10-11 12:05:00,18.74,18.79,18.74,18.79,142600.0,10.8462,10.8751,10.8462,10.8751,142600.0
2011-10-11 12:10:00,18.79,18.8,18.77,18.79,248100.0,10.8751,10.8809,10.8635,10.8751,248100.0
2011-10-11 12:15:00,18.79,18.8,18.78,18.79,193800.0,10.8751,10.8809,10.8693,10.8751,193800.0
2011-10-11 12:20:00,18.79,18.8,18.79,18.8,99700.0,10.8751,10.8809,10.8751,10.8809,99700.0
2011-10-11 12:25:00,18.8,18.8,18.79,18.8,188100.0,10.8809,10.8809,10.8751,10.8809,188100.0
2011-10-11 12:30:00,18.8,18.8,18.77,18.77,222000.0,10.8809,10.8809,10.8635,10.8635,222000.0
2011-10-11 12:35:00,18.78,18.8,18.76,18.77,420800.0,10.8693,10.8809,10.8577,10.8635,420800.0
2011-10-11 12:40:00,18.76,18.79,18.75,18.78,218100.0,10.8577,10.8751,10.852,10.8693,218100.0
2011-10-11 12:45:00,18.79,18.79,18.77,18.78,460800.0,10.8751,10.8751,10.8635,10.8693,460800.0
2011-10-11 12:50:00,18.78,18.8,18.77,18.79,285100.0,10.8693,10.8809,10.8635,10.8751,285100.0
2011-10-11 12:55:00,18.79,18.81,18.78,18.79,645300.0,10.8751,10.8867,10.8693,10.8751,645300.0
2011-10-11 13:00:00,18.79,18.81,18.77,18.8,322600.0,10.8751,10.8867,10.8635,10.8809,322600.0
2011-10-11 13:05:00,18.8,18.82,18.78,18.82,450500.0,10.8809,10.8925,10.8693,10.8925,450500.0
2011-10-11 13:10:00,18.82,18.84,18.79,18.81,435900.0,10.8925,10.904,10.8751,10.8867,435900.0
2011-10-11 13:15:00,18.81,18.85,18.8,18.84,611000.0,10.8867,10.9098,10.8809,10.904,611000.0
2011-10-11 13:20:00,18.84,18.88,18.84,18.86,342800.0,10.904,10.9272,10.904,10.9156,342800.0
2011-10-11 13:25:00,18.87,18.9,18.85,18.89,315000.0,10.9214,10.9388,10.9098,10.933,315000.0
2011-10-11 13:30:00,18.89,18.89,18.83,18.85,327100.0,10.933,10.933,10.8983,10.9098,327100.0
2011-10-11 13:35:00,18.85,18.87,18.84,18.86,193600.0,10.9098,10.9214,10.904,10.9156,193600.0
2011-10-11 13:40:00,18.85,18.87,18.85,18.87,150500.0,10.9098,10.9214,10.9098,10.9214,150500.0
2011-10-11 13:45:00,18.87,18.88,18.83,18.85,362100.0,10.9214,10.9272,10.8983,10.9098,362100.0
2011-10-11 13:50:00,18.84,18.87,18.84,18.85,627600.0,10.904,10.9214,10.904,10.9098,627600.0
2011-10-11 13:55:00,18.85,18.86,18.83,18.86,177200.0,10.9098,10.9156,10.8983,10.9156,177200.0
2011-10-11 14:00:00,18.86,18.86,18.83,18.83,135200.0,10.9156,10.9156,10.8983,10.8983,135200.0
2011-10-11 14:05:00,18.83,18.85,18.82,18.84,183300.0,10.8983,10.9098,10.8925,10.904,183300.0
2011-10-11 14:10:00,18.84,18.86,18.83,18.84,233100.0,10.904,10.9156,10.8983,10.904,233100.0
2011-10-11 14:15:00,18.84,18.85,18.83,18.83,156900.0,10.904,10.9098,10.8983,10.8983,156900.0
2011-10-11 14:20:00,18.83,18.85,18.78,18.8,454600.0,10.8983,10.9098,10.8693,10.8809,454600.0
2011-10-11 14:25:00,18.8,18.8,18.75,18.76,518000.0,10.8809,10.8809,10.852,10.8577,518000.0
2011-10-11 14:30:00,18.77,18.8,18.75,18.75,527000.0,10.8635,10.8809,10.852,10.852,527000.0
2011-10-11 14:35:00,18.76,18.76,18.73,18.73,274100.0,10.8577,10.8577,10.8404,10.8404,274100.0
2011-10-11 14:40:00,18.74,18.78,18.72,18.77,429500.0,10.8462,10.8693,10.8346,10.8635,429500.0
2011-10-11 14:45:00,18.78,18.79,18.76,18.78,364300.0,10.8693,10.8751,10.8577,10.8693,364300.0
2011-10-11 14:50:00,18.78,18.83,18.78,18.82,445600.0,10.8693,10.8983,10.8693,10.8925,445600.0
2011-10-11 14:55:00,18.82,18.83,18.82,18.82,115400.0,10.8925,10.8983,10.8925,10.8925,115400.0
2011-10-11 15:00:00,18.82,18.85,18.81,18.82,592900.0,10.8925,10.9098,10.8867,10.8925,592900.0
2011-10-11 15:05:00,18.82,18.87,18.81,18.85,328800.0,10.8925,10.9214,10.8867,10.9098,328800.0
2011-10-11 15:10:00,18.86,18.87,18.84,18.84,584400.0,10.9156,10.9214,10.904,10.904,584400.0
2011-10-11 15:15:00,18.84,18.86,18.83,18.84,455200.0,10.904,10.9156,10.8983,10.904,455200.0
2011-10-11 15:20:00,18.84,18.85,18.8,18.84,897800.0,10.904,10.9098,10.8809,10.904,897800.0
2011-10-11 15:25:00,18.83,18.85,18.81,18.82,436700.0,10.8983,10.9098,10.8867,10.8925,436700.0
2011-10-11 15:30:00,18.83,18.86,18.81,18.85,638800.0,10.8983,10.9156,10.8867,10.9098,638800.0
2011-10-11 15:35:00,18.85,18.87,18.83,18.86,841300.0,10.9098,10.9214,10.8983,10.9156,841300.0
2011-10-11 15:40:00,18.86,18.88,18.84,18.86,674300.0,10.9156,10.9272,10.904,10.9156,674300.0
2011-10-11 15:45:00,18.86,18.88,18.82,18.86,863200.0,10.9156,10.9272,10.8925,10.9156,863200.0
2011-10-11 15:50:00,18.86,18.89,18.85,18.88,976200.0,10.9156,10.933,10.9098,10.9272,976200.0
2011-10-11 15:55:00,18.88,18.88,18.84,18.86,1500400.0,10.9272,10.9272,10.904,10.9156,1500400.0
2011-10-12 09:30:00,18.88,18.94,18.87,18.92,984100.0,10.9272,10.9619,10.9214,10.9503,984100.0
2011-10-12 09:35:00,18.91,18.95,18.89,18.94,478400.0,10.9446,10.9677,10.933,10.9619,478400.0
2011-10-12 09:40:00,18.94,18.99,18.94,18.97,543900.0,10.9619,10.9909,10.9619,10.9793,543900.0
2011-10-12 09:45:00,18.97,18.98,18.89,18.92,933200.0,10.9793,10.9851,10.933,10.9503,933200.0
2011-10-12 09:50:00,18.92,18.97,18.92,18.96,578600.0,10.9503,10.9793,10.9503,10.9735,578600.0
2011-10-12 09:55:00,18.97,18.98,18.92,18.96,524700.0,10.9793,10.9851,10.9503,10.9735,524700.0
2011-10-12 10:00:00,18.96,18.97,18.91,18.91,286900.0,10.9735,10.9793,10.9446,10.9446,286900.0
2011-10-12 10:05:00,18.91,18.93,18.89,18.93,746300.0,10.9446,10.9561,10.933,10.9561,746300.0
2011-10-12 10:10:00,18.93,18.98,18.91,18.97,501500.0,10.9561,10.9851,10.9446,10.9793,501500.0
2011-10-12 10:15:00,18.97,19.0,18.97,18.98,569000.0,10.9793,10.9966,10.9793,10.9851,569000.0
2011-10-12 10:20:00,18.99,19.0,18.98,18.99,397800.0,10.9909,10.9966,10.9851,10.9909,397800.0
2011-10-12 10:25:00,18.99,19.04,18.99,19.04,932600.0,10.9909,11.0198,10.9909,11.0198,932600.0
2011-10-12 10:30:00,19.04,19.05,19.01,19.04,352600.0,11.0198,11.0256,11.0024,11.0198,352600.0
2011-10-12 10:35:00,19.04,19.08,19.03,19.04,486900.0,11.0198,11.0429,11.014,11.0198,486900.0
2011-10-12 10:40:00,19.05,19.05,19.0,19.03,415300.0,11.0256,11.0256,10.9966,11.014,415300.0
2011-10-12 10:45:00,19.02,19.04,18.96,18.99,643300.0,11.0082,11.0198,10.9735,10.9909,643300.0
2011-10-12 10:50:00,18.98,18.99,18.95,18.95,299200.0,10.9851,10.9909,10.9677,10.9677,299200.0
2011-10-12 10:55:00,18.96,18.99,18.96,18.98,364700.0,10.9735,10.9909,10.9735,10.9851,364700.0
2011-10-12 11:00:00,18.97,19.0,18.95,19.0,470700.0,10.9793,10.9966,10.9677,10.9966,470700.0
2011-10-12 11:05:00,19.0,19.0,18.97,18.98,163400.0,10.9966,10.9966,10.9793,10.9851,163400.0
2011-10-12 11:10:00,18.98,19.0,18.97,19.0,142600.0,10.9851,10.9966,10.9793,10.9966,142600.0
2011-10-12 11:15:00,19.0,19.04,18.99,19.01,486500.0,10.9966,11.0198,10.9909,11.0024,486500.0
2011-10-12 11:20:00,19.01,19.03,18.96,18.96,517900.0,11.0024,11.014,10.9735,10.9735,517900.0
2011-10-12 11:25:00,18.97,18.98,18.93,18.93,471000.0,10.9793,10.9851,10.9561,10.9561,471000.0
2011-10-12 11:30:00,18.93,18.94,18.91,18.91,992500.0,10.9561,10.9619,10.9446,10.9446,992500.0
2011-10-12 11:35:00,18.91,18.95,18.9,18.94,309600.0,10.9446,10.9677,10.9388,10.9619,309600.0
2011-10-12 11:40:00,18.95,18.96,18.91,18.92,415100.0,10.9677,10.9735,10.9446,10.9503,415100.0
2011-10-12 11:45:00,18.92,18.94,18.89,18.91,698700.0,10.9503,10.9619,10.933,10.9446,698700.0
2011-10-12 11:50:00,18.91,18.93,18.9,18.91,450500.0,10.9446,10.9561,10.9388,10.9446,450500.0
2011-10-12 11:55:00,18.91,18.92,18.87,18.87,262400.0,10.9446,10.9503,10.9214,10.9214,262400.0
2011-10-12 12:00:00,18.88,18.9,18.87,18.89,257700.0,10.9272,10.9388,10.9214,10.933,257700.0
2011-10-12 12:05:00,18.89,18.9,18.86,18.87,191500.0,10.933,10.9388,10.9156,10.9214,191500.0
2011-10-12 12:10:00,18.87,18.87,18.84,18.84,338200.0,10.9214,10.9214,10.904,10.904,338200.0
2011-10-12 12:15:00,18.84,18.86,18.84,18.85,254900.0,10.904,10.9156,10.904,10.9098,254900.0
2011-10-12 12:20:00,18.85,18.86,18.85,18.86,137400.0,10.9098,10.9156,10.9098,10.9156,137400.0
2011-10-12 12:25:00,18.86,18.89,18.83,18.88,450200.0,10.9156,10.933,10.8983,10.9272,450200.0
2011-10-12 12:30:00,18.88,18.91,18.88,18.89,363400.0,10.9272,10.9446,10.9272,10.933,363400.0
2011-10-12 12:35:00,18.9,18.92,18.89,18.91,220700.0,10.9388,10.9503,10.933,10.9446,220700.0
2011-10-12 12:40:00,18.91,18.94,18.91,18.92,158500.0,10.9446,10.9619,10.9446,10.9503,158500.0
2011-10-12 12:45:00,18.92,18.93,18.91,18.92,154700.0,10.9503,10.9561,10.9446,10.9503,154700.0
2011-10-12 12:50:00,18.93,19.0,18.93,18.99,617100.0,10.9561,10.9966,10.9561,10.9909,617100.0
2011-10-12 12:55:00,18.98,18.99,18.96,18.98,419400.0,10.9851,10.9909,10.9735,10.9851,419400.0
2011-10-12 13:00:00,18.97,19.04,18.97,19.04,448900.0,10.9793,11.0198,10.9793,11.0198,448900.0
2011-10-12 13:05:00,19.04,19.05,18.98,19.01,465900.0,11.0198,11.0256,10.9851,11.0024,465900.0
2011-10-12 13:10:00,19.01,19.02,18.99,19.0,143400.0,11.0024,11.0082,10.9909,10.9966,143400.0
2011-10-12 13:15:00,19.0,19.01,18.97,19.0,252500.0,10.9966,11.0024,10.9793,10.9966,252500.0
2011-10-12 13:20:00,19.0,19.0,18.97,18.97,311000.0,10.9966,10.9966,10.9793,10.9793,311000.0
2011-10-12 13:25:00,18.98,18.98,18.92,18.92,213700.0,10.9851,10.9851,10.9503,10.9503,213700.0
2011-10-12 13:30:00,18.92,18.96,18.9,18.91,344700.0,10.9503,10.9735,10.9388,10.9446,344700.0
2011-10-12 13:35:00,18.9,18.93,18.9,18.93,170100.0,10.9388,10.9561,10.9388,10.9561,170100.0
2011-10-12 13:40:00,18.92,18.95,18.92,18.94,265200.0,10.9503,10.9677,10.9503,10.9619,265200.0
2011-10-12 13:45:00,18.94,18.94,18.91,18.91,213600.0,10.9619,10.9619,10.9446,10.9446,213600.0
2011-10-12 13:50:00,18.91,18.93,18.9,18.91,246700.0,10.9446,10.9561,10.9388,10.9446,246700.0
2011-10-12 13:55:00,18.92,18.96,18.91,18.96,147700.0,10.9503,10.9735,10.9446,10.9735,147700.0
2011-10-12 14:00:00,18.96,18.98,18.93,18.98,298200.0,10.9735,10.9851,10.9561,10.9851,298200.0
2011-10-12 14:05:00,18.97,18.99,18.96,18.98,320500.0,10.9793,10.9909,10.9735,10.9851,320500.0
2011-10-12 14:10:00,18.99,19.03,18.98,19.02,538500.0,10.9909,11.014,10.9851,11.0082,538500.0
2011-10-12 14:15:00,19.02,19.03,18.98,18.98,143100.0,11.0082,11.014,10.9851,10.9851,143100.0
2011-10-12 14:20:00,18.98,19.0,18.96,19.0,196200.0,10.9851,10.9966,10.9735,10.9966,196200.0
2011-10-12 14:25:00,19.0,19.01,18.98,19.0,163000.0,10.9966,11.0024,10.9851,10.9966,163000.0
2011-10-12 14:30:00,19.0,19.06,18.99,19.03,582700.0,10.9966,11.0314,10.9909,11.014,582700.0
2011-10-12 14:35:00,19.03,19.03,18.98,19.0,287500.0,11.014,11.014,10.9851,10.9966,287500.0
2011-10-12 14:40:00,19.0,19.02,18.99,18.99,337800.0,10.9966,11.0082,10.9909,10.9909,337800.0
2011-10-12 14:45:00,18.99,19.02,18.98,19.02,416500.0,10.9909,11.0082,10.9851,11.0082,416500.0
2011-10-12 14:50:00,19.02,19.02,19.0,19.0,376000.0,11.0082,11.0082,10.9966,10.9966,376000.0
2011-10-12 14:55:00,19.0,19.01,18.94,18.94,424400.0,10.9966,11.0024,10.9619,10.9619,424400.0
2011-10-12 15:00:00,18.94,18.97,18.94,18.97,351000.0,10.9619,10.9793,10.9619,10.9793,351000.0
2011-10-12 15:05:00,18.97,19.01,18.95,18.98,476600.0,10.9793,11.0024,10.9677,10.9851,476600.0
2011-10-12 15:10:00,18.98,18.99,18.96,18.96,687800.0,10.9851,10.9909,10.9735,10.9735,687800.0
2011-10-12 15:15:00,18.96,19.0,18.91,18.92,580800.0,10.9735,10.9966,10.9446,10.9503,580800.0
2011-10-12 15:20:00,18.92,18.93,18.88,18.89,650800.0,10.9503,10.9561,10.9272,10.933,650800.0
2011-10-12 15:25:00,18.89,18.89,18.84,18.87,730400.0,10.933,10.933,10.904,10.9214,730400.0
2011-10-12 15:30:00,18.87,18.9,18.85,18.89,680000.0,10.9214,10.9388,10.9098,10.933,680000.0
2011-10-12 15:35:00,18.88,18.93,18.87,18.91,486000.0,10.9272,10.9561,10.9214,10.9446,486000.0
2011-10-12 15:40:00,18.92,18.93,18.9,18.93,392800.0,10.9503,10.9561,10.9388,10.9561,392800.0
2011-10-12 15:45:00,18.93,18.93,18.81,18.82,995500.0,10.9561,10.9561,10.8867,10.8925,995500.0
2011-10-12 15:50:00,18.82,18.86,18.8,18.8,1018900.0,10.8925,10.9156,10.8809,10.8809,1018900.0
2011-10-12 15:55:00,18.8,18.85,18.8,18.81,1763700.0,10.8809,10.9098,10.8809,10.8867,1763700.0
2011-10-13 09:30:00,18.72,18.77,18.61,18.69,905600.0,10.8346,10.8635,10.7709,10.8172,905600.0
2011-10-13 09:35:00,18.69,18.71,18.66,18.69,469000.0,10.8172,10.8288,10.7999,10.8172,469000.0
2011-10-13 09:40:00,18.69,18.75,18.68,18.73,638400.0,10.8172,10.852,10.8114,10.8404,638400.0
2011-10-13 09:45:00,18.73,18.82,18.73,18.78,484800.0,10.8404,10.8925,10.8404,10.8693,484800.0
2011-10-13 09:50:00,18.78,18.79,18.71,18.73,302300.0,10.8693,10.8751,10.8288,10.8404,302300.0
2011-10-13 09:55:00,18.73,18.79,18.72,18.79,325600.0,10.8404,10.8751,10.8346,10.8751,325600.0
2011-10-13 10:00:00,18.79,18.82,18.73,18.73,781300.0,10.8751,10.8925,10.8404,10.8404,781300.0
2011-10-13 10:05:00,18.74,18.76,18.71,18.75,412700.0,10.8462,10.8577,10.8288,10.852,412700.0
2011-10-13 10:10:00,18.75,18.81,18.75,18.8,310400.0,10.852,10.8867,10.852,10.8809,310400.0
2011-10-13 10:15:00,18.8,18.81,18.75,18.76,287800.0,10.8809,10.8867,10.852,10.8577,287800.0
2011-10-13 10:20:00,18.76,18.81,18.74,18.8,198200.0,10.8577,10.8867,10.8462,10.8809,198200.0
2011-10-13 10:25:00,18.8,18.85,18.79,18.84,330600.0,10.8809,10.9098,10.8751,10.904,330600.0
2011-10-13 10:30:00,18.83,18.84,18.81,18.81,629000.0,10.8983,10.904,10.8867,10.8867,629000.0
2011-10-13 10:35:00,18.82,18.82,18.76,18.78,303100.0,10.8925,10.8925,10.8577,10.8693,303100.0
2011-10-13 10:40:00,18.78,18.79,18.72,18.73,493100.0,10.8693,10.8751,10.8346,10.8404,493100.0
2011-10-13 10:45:00,18.72,18.73,18.66,18.66,557700.0,10.8346,10.8404,10.7999,10.7999,557700.0
2011-10-13 10:50:00,18.67,18.71,18.67,18.69,342000.0,10.8057,10.8288,10.8057,10.8172,342000.0
2011-10-13 10:55:00,18.69,18.71,18.64,18.65,290900.0,10.8172,10.8288,10.7883,10.7941,290900.0
2011-10-13 11:00:00,18.64,18.69,18.63,18.69,517000.0,10.7883,10.8172,10.7825,10.8172,517000.0
2011-10-13 11:05:00,18.69,18.69,18.64,18.65,279700.0,10.8172,10.8172,10.7883,10.7941,279700.0
2011-10-13 11:10:00,18.65,18.72,18.64,18.71,338500.0,10.7941,10.8346,10.7883,10.8288,338500.0
2011-10-13 11:15:00,18.71,18.72,18.63,18.63,317400.0,10.8288,10.8346,10.7825,10.7825,317400.0
2011-10-13 11:20:00,18.63,18.66,18.63,18.66,440600.0,10.7825,10.7999,10.7825,10.7999,440600.0
2011-10-13 11:25:00,18.65,18.66,18.63,18.64,447400.0,10.7941,10.7999,10.7825,10.7883,447400.0
2011-10-13 11:30:00,18.64,18.64,18.59,18.61,576800.0,10.7883,10.7883,10.7593,10.7709,576800.0
2011-10-13 11:35:00,18.6,18.63,18.6,18.62,265700.0,10.7651,10.7825,10.7651,10.7767,265700.0
2011-10-13 11:40:00,18.62,18.63,18.58,18.62,264300.0,10.7767,10.7825,10.7536,10.7767,264300.0
2011-10-13 11:45:00,18.63,18.65,18.62,18.62,315600.0,10.7825,10.7941,10.7767,10.7767,315600.0
2011-10-13 11:50:00,18.62,18.63,18.6,18.62,233300.0,10.7767,10.7825,10.7651,10.7767,233300.0
2011-10-13 11:55:00,18.63,18.67,18.62,18.65,240900.0,10.7825,10.8057,10.7767,10.7941,240900.0
2011-10-13 12:00:00,18.66,18.69,18.64,18.67,306200.0,10.7999,10.8172,10.7883,10.8057,306200.0
2011-10-13 12:05:00,18.67,18.67,18.63,18.64,239500.0,10.8057,10.8057,10.7825,10.7883,239500.0
2011-10-13 12:10:00,18.64,18.65,18.62,18.63,185600.0,10.7883,10.7941,10.7767,10.7825,185600.0
2011-10-13 12:15:00,18.64,18.65,18.63,18.64,141700.0,10.7883,10.7941,10.7825,10.7883,141700.0
2011-10-13 12:20:00,18.64,18.66,18.63,18.64,165700.0,10.7883,10.7999,10.7825,10.7883,165700.0
2011-10-13 12:25:00,18.64,18.64,18.62,18.62,99800.0,10.7883,10.7883,10.7767,10.7767,99800.0
2011-10-13 12:30:00,18.63,18.64,18.62,18.63,386600.0,10.7825,10.7883,10.7767,10.7825,386600.0
2011-10-13 12:35:00,18.63,18.63,18.58,18.63,682500.0,10.7825,10.7825,10.7536,10.7825,682500.0
2011-10-13 12:40:00,18.63,18.64,18.63,18.63,117600.0,10.7825,10.7883,10.7825,10.7825,117600.0
2011-10-13 12:45:00,18.64,18.66,18.62,18.64,198000.0,10.7883,10.7999,10.7767,10.7883,198000.0
2011-10-13 12:50:00,18.64,18.66,18.64,18.65,249400.0,10.7883,10.7999,10.7883,10.7941,249400.0
2011-10-13 12:55:00,18.65,18.67,18.64,18.66,178300.0,10.7941,10.8057,10.7883,10.7999,178300.0
2011-10-13 13:00:00,18.66,18.66,18.63,18.64,190300.0,10.7999,10.7999,10.7825,10.7883,190300.0
2011-10-13 13:05:00,18.65,18.7,18.63,18.69,300800.0,10.7941,10.823,10.7825,10.8172,300800.0
2011-10-13 13:10:00,18.68,18.71,18.68,18.7,212400.0,10.8114,10.8288,10.8114,10.823,212400.0
2011-10-13 13:15:00,18.7,18.7,18.67,18.69,309400.0,10.823,10.823,10.8057,10.8172,309400.0
2011-10-13 13:20:00,18.69,18.71,18.68,18.7,143400.0,10.8172,10.8288,10.8114,10.823,143400.0
2011-10-13 13:25:00,18.7,18.72,18.69,18.69,364500.0,10.823,10.8346,10.8172,10.8172,364500.0
2011-10-13 13:30:00,18.7,18.71,18.68,18.7,264800.0,10.823,10.8288,10.8114,10.823,264800.0
2011-10-13 13:35:00,18.7,18.7,18.68,18.69,242300.0,10.823,10.823,10.8114,10.8172,242300.0
2011-10-13 13:40:00,18.69,18.73,18.68,18.73,185100.0,10.8172,10.8404,10.8114,10.8404,185100.0
2011-10-13 13:45:00,18.73,18.78,18.73,18.78,743700.0,10.8404,10.8693,10.8404,10.8693,743700.0
2011-10-13 13:50:00,18.78,18.8,18.77,18.79,351700.0,10.8693,10.8809,10.8635,10.8751,351700.0
2011-10-13 13:55:00,18.79,18.8,18.78,18.8,129700.0,10.8751,10.8809,10.8693,10.8809,129700.0
2011-10-13 14:00:00,18.8,18.8,18.76,18.78,195700.0,10.8809,10.8809,10.8577,10.8693,195700.0
2011-10-13 14:05:00,18.77,18.79,18.76,18.78,214000.0,10.8635,10.8751,10.8577,10.8693,214000.0
2011-10-13 14:10:00,18.79,18.79,18.77,18.79,125500.0,10.8751,10.8751,10.8635,10.8751,125500.0
2011-10-13 14:15:00,18.79,18.79,18.78,18.79,59200.0,10.8751,10.8751,10.8693,10.8751,59200.0
2011-10-13 14:20:00,18.79,18.81,18.77,18.78,267500.0,10.8751,10.8867,10.8635,10.8693,267500.0
2011-10-13 14:25:00,18.78,18.78,18.74,18.76,150400.0,10.8693,10.8693,10.8462,10.8577,150400.0
2011-10-13 14:30:00,18.77,18.81,18.76,18.8,350600.0,10.8635,10.8867,10.8577,10.8809,350600.0
2011-10-13 14:35:00,18.8,18.81,18.74,18.76,324400.0,10.8809,10.8867,10.8462,10.8577,324400.0
2011-10-13 14:40:00,18.76,18.79,18.74,18.79,113600.0,10.8577,10.8751,10.8462,10.8751,113600.0
2011-10-13 14:45:00,18.78,18.85,18.77,18.84,352200.0,10.8693,10.9098,10.8635,10.904,352200.0
2011-10-13 14:50:00,18.84,18.84,18.81,18.84,245500.0,10.904,10.904,10.8867,10.904,245500.0
2011-10-13 14:55:00,18.84,18.84,18.81,18.84,178500.0,10.904,10.904,10.8867,10.904,178500.0
2011-10-13 15:00:00,18.83,18.85,18.82,18.84,301300.0,10.8983,10.9098,10.8925,10.904,301300.0
2011-10-13 15:05:00,18.84,18.86,18.83,18.85,272100.0,10.904,10.9156,10.8983,10.9098,272100.0
2011-10-13 15:10:00,18.85,18.86,18.82,18.83,307200.0,10.9098,10.9156,10.8925,10.8983,307200.0
2011-10-13 15:15:00,18.82,18.86,18.82,18.83,211900.0,10.8925,10.9156,10.8925,10.8983,211900.0
2011-10-13 15:20:00,18.83,18.83,18.77,18.78,350200.0,10.8983,10.8983,10.8635,10.8693,350200.0
2011-10-13 15:25:00,18.77,18.81,18.76,18.79,546800.0,10.8635,10.8867,10.8577,10.8751,546800.0
2011-10-13 15:30:00,18.78,18.8,18.75,18.78,297900.0,10.8693,10.8809,10.852,10.8693,297900.0
2011-10-13 15:35:00,18.79,18.81,18.76,18.77,384600.0,10.8751,10.8867,10.8577,10.8635,384600.0
2011-10-13 15:40:00,18.77,18.79,18.76,18.78,351900.0,10.8635,10.8751,10.8577,10.8693,351900.0
2011-10-13 15:45:00,18.77,18.77,18.73,18.76,785400.0,10.8635,10.8635,10.8404,10.8577,785400.0
2011-10-13 15:50:00,18.76,18.78,18.72,18.75,1346800.0,10.8577,10.8693,10.8346,10.852,1346800.0
2011-10-13 15:55:00,18.75,18.79,18.75,18.77,1273200.0,10.852,10.8751,10.852,10.8635,1273200.0
2011-10-14 09:30:00,19.0,19.06,18.94,19.04,960400.0,10.9966,11.0314,10.9619,11.0198,960400.0
2011-10-14 09:35:00,19.04,19.06,18.93,18.99,870500.0,11.0198,11.0314,10.9561,10.9909,870500.0
2011-10-14 09:40:00,19.0,19.01,18.9,18.97,492300.0,10.9966,11.0024,10.9388,10.9793,492300.0
2011-10-14 09:45:00,18.97,19.0,18.94,18.96,410900.0,10.9793,10.9966,10.9619,10.9735,410900.0
2011-10-14 09:50:00,18.97,18.99,18.92,18.93,562900.0,10.9793,10.9909,10.9503,10.9561,562900.0
2011-10-14 09:55:00,18.93,19.0,18.91,18.97,596000.0,10.9561,10.9966,10.9446,10.9793,596000.0
2011-10-14 10:00:00,18.97,18.98,18.89,18.93,394900.0,10.9793,10.9851,10.933,10.9561,394900.0
2011-10-14 10:05:00,18.93,19.0,18.93,18.98,190700.0,10.9561,10.9966,10.9561,10.9851,190700.0
2011-10-14 10:10:00,18.98,19.01,18.93,18.93,492000.0,10.9851,11.0024,10.9561,10.9561,492000.0
2011-10-14 10:15:00,18.93,18.96,18.92,18.93,427200.0,10.9561,10.9735,10.9503,10.9561,427200.0
2011-10-14 10:20:00,18.93,18.96,18.92,18.95,482300.0,10.9561,10.9735,10.9503,10.9677,482300.0
2011-10-14 10:25:00,18.96,18.97,18.91,18.95,229500.0,10.9735,10.9793,10.9446,10.9677,229500.0
2011-10-14 10:30:00,18.95,19.01,18.94,18.99,827300.0,10.9677,11.0024,10.9619,10.9909,827300.0
2011-10-14 10:35:00,18.99,19.0,18.95,18.97,775000.0,10.9909,10.9966,10.9677,10.9793,775000.0
2011-10-14 10:40:00,18.97,19.0,18.95,18.99,482200.0,10.9793,10.9966,10.9677,10.9909,482200.0
2011-10-14 10:45:00,18.99,19.0,18.98,19.0,297600.0,10.9909,10.9966,10.9851,10.9966,297600.0
2011-10-14 10:50:00,19.0,19.01,18.93,18.93,414200.0,10.9966,11.0024,10.9561,10.9561,414200.0
2011-10-14 10:55:00,18.93,18.97,18.93,18.95,1034000.0,10.9561,10.9793,10.9561,10.9677,1034000.0
2011-10-14 11:00:00,18.95,18.97,18.93,18.93,401100.0,10.9677,10.9793,10.9561,10.9561,401100.0
2011-10-14 11:05:00,18.94,18.94,18.9,18.93,179200.0,10.9619,10.9619,10.9388,10.9561,179200.0
2011-10-14 11:10:00,18.94,18.97,18.93,18.95,292700.0,10.9619,10.9793,10.9561,10.9677,292700.0
2011-10-14 11:15:00,18.95,18.99,18.95,18.96,292000.0,10.9677,10.9909,10.9677,10.9735,292000.0
2011-10-14 11:20:00,18.96,18.97,18.89,18.9,612700.0,10.9735,10.9793,10.933,10.9388,612700.0
2011-10-14 11:25:00,18.9,18.9,18.85,18.87,376200.0,10.9388,10.9388,10.9098,10.9214,376200.0
2011-10-14 11:30:00,18.87,18.9,18.85,18.87,533500.0,10.9214,10.9388,10.9098,10.9214,533500.0
2011-10-14 11:35:00,18.87,18.91,18.86,18.88,358700.0,10.9214,10.9446,10.9156,10.9272,358700.0
2011-10-14 11:40:00,18.88,18.93,18.87,18.89,299200.0,10.9272,10.9561,10.9214,10.933,299200.0
2011-10-14 11:45:00,18.89,18.91,18.89,18.9,209400.0,10.933,10.9446,10.933,10.9388,209400.0
2011-10-14 11:50:00,18.9,18.91,18.88,18.89,115100.0,10.9388,10.9446,10.9272,10.933,115100.0
2011-10-14 11:55:00,18.9,18.9,18.86,18.88,123900.0,10.9388,10.9388,10.9156,10.9272,123900.0
2011-10-14 12:00:00,18.87,18.88,18.86,18.88,124100.0,10.9214,10.9272,10.9156,10.9272,124100.0
2011-10-14 12:05:00,18.88,18.89,18.87,18.89,145200.0,10.9272,10.933,10.9214,10.933,145200.0
2011-10-14 12:10:00,18.89,18.9,18.88,18.88,104500.0,10.933,10.9388,10.9272,10.9272,104500.0
2011-10-14 12:15:00,18.88,18.89,18.85,18.85,99000.0,10.9272,10.933,10.9098,10.9098,99000.0
2011-10-14 12:20:00,18.86,18.87,18.85,18.87,118300.0,10.9156,10.9214,10.9098,10.9214,118300.0
2011-10-14 12:25:00,18.87,18.9,18.86,18.89,148000.0,10.9214,10.9388,10.9156,10.933,148000.0
2011-10-14 12:30:00,18.89,18.91,18.89,18.9,121800.0,10.933,10.9446,10.933,10.9388,121800.0
2011-10-14 12:35:00,18.9,18.93,18.9,18.91,198200.0,10.9388,10.9561,10.9388,10.9446,198200.0
2011-10-14 12:40:00,18.9,18.92,18.9,18.91,85400.0,10.9388,10.9503,10.9388,10.9446,85400.0
2011-10-14 12:45:00,18.9,18.93,18.9,18.93,105200.0,10.9388,10.9561,10.9388,10.9561,105200.0
2011-10-14 12:50:00,18.92,18.94,18.9,18.92,128300.0,10.9503,10.9619,10.9388,10.9503,128300.0
2011-10-14 12:55:00,18.92,18.92,18.91,18.91,50500.0,10.9503,10.9503,10.9446,10.9446,50500.0
2011-10-14 13:00:00,18.91,18.95,18.91,18.94,217800.0,10.9446,10.9677,10.9446,10.9619,217800.0
2011-10-14 13:05:00,18.95,18.95,18.9,18.9,264100.0,10.9677,10.9677,10.9388,10.9388,264100.0
2011-10-14 13:10:00,18.9,18.91,18.89,18.91,205200.0,10.9388,10.9446,10.933,10.9446,205200.0
2011-10-14 13:15:00,18.91,18.93,18.9,18.91,133600.0,10.9446,10.9561,10.9388,10.9446,133600.0
2011-10-14 13:20:00,18.92,18.93,18.91,18.92,192600.0,10.9503,10.9561,10.9446,10.9503,192600.0
2011-10-14 13:25:00,18.91,18.92,18.89,18.89,234900.0,10.9446,10.9503,10.933,10.933,234900.0
2011-10-14 13:30:00,18.89,18.9,18.87,18.89,181800.0,10.933,10.9388,10.9214,10.933,181800.0
2011-10-14 13:35:00,18.88,18.89,18.88,18.88,64500.0,10.9272,10.933,10.9272,10.9272,64500.0
2011-10-14 13:40:00,18.89,18.89,18.88,18.89,69300.0,10.933,10.933,10.9272,10.933,69300.0
2011-10-14 13:45:00,18.88,18.95,18.88,18.93,276300.0,10.9272,10.9677,10.9272,10.9561,276300.0
2011-10-14 13:50:00,18.94,18.94,18.89,18.91,242600.0,10.9619,10.9619,10.933,10.9446,242600.0
2011-10-14 13:55:00,18.92,18.95,18.91,18.94,171100.0,10.9503,10.9677,10.9446,10.9619,171100.0
2011-10-14 14:00:00,18.94,18.95,18.92,18.93,95700.0,10.9619,10.9677,10.9503,10.9561,95700.0
2011-10-14 14:05:00,18.94,18.94,18.92,18.93,108300.0,10.9619,10.9619,10.9503,10.9561,108300.0
2011-10-14 14:10:00,18.93,18.94,18.91,18.93,98000.0,10.9561,10.9619,10.9446,10.9561,98000.0
2011-10-14 14:15:00,18.93,18.95,18.93,18.95,105000.0,10.9561,10.9677,10.9561,10.9677,105000.0
2011-10-14 14:20:00,18.94,18.98,18.94,18.98,272700.0,10.9619,10.9851,10.9619,10.9851,272700.0
2011-10-14 14:25:00,18.97,18.98,18.95,18.97,221300.0,10.9793,10.9851,10.9677,10.9793,221300.0
2011-10-14 14:30:00,18.97,18.97,18.91,18.93,178800.0,10.9793,10.9793,10.9446,10.9561,178800.0
2011-10-14 14:35:00,18.93,18.94,18.91,18.93,258500.0,10.9561,10.9619,10.9446,10.9561,258500.0
2011-10-14 14:40:00,18.93,18.93,18.92,18.93,63200.0,10.9561,10.9561,10.9503,10.9561,63200.0
2011-10-14 14:45:00,18.92,18.93,18.91,18.91,126700.0,10.9503,10.9561,10.9446,10.9446,126700.0
2011-10-14 14:50:00,18.91,18.93,18.9,18.92,328800.0,10.9446,10.9561,10.9388,10.9503,328800.0
2011-10-14 14:55:00,18.92,18.96,18.91,18.96,442600.0,10.9503,10.9735,10.9446,10.9735,442600.0
2011-10-14 15:00:00,18.95,18.96,18.92,18.94,278300.0,10.9677,10.9735,10.9503,10.9619,278300.0
2011-10-14 15:05:00,18.94,18.94,18.92,18.93,204900.0,10.9619,10.9619,10.9503,10.9561,204900.0
2011-10-14 15:10:00,18.92,18.93,18.9,18.9,176300.0,10.9503,10.9561,10.9388,10.9388,176300.0
2011-10-14 15:15:00,18.9,18.91,18.89,18.91,274400.0,10.9388,10.9446,10.933,10.9446,274400.0
2011-10-14 15:20:00,18.91,18.94,18.9,18.93,509200.0,10.9446,10.9619,10.9388,10.9561,509200.0
2011-10-14 15:25:00,18.92,18.94,18.92,18.93,142500.0,10.9503,10.9619,10.9503,10.9561,142500.0
2011-10-14 15:30:00,18.94,19.02,18.93,19.01,808500.0,10.9619,11.0082,10.9561,11.0024,808500.0
2011-10-14 15:35:00,19.01,19.01,18.97,18.97,389300.0,11.0024,11.0024,10.9793,10.9793,389300.0
2011-10-14 15:40:00,18.97,19.0,18.95,18.99,766400.0,10.9793,10.9966,10.9677,10.9909,766400.0
2011-10-14 15:45:00,18.99,19.0,18.94,18.95,770800.0,10.9909,10.9966,10.9619,10.9677,770800.0
2011-10-14 15:50:00,18.95,19.0,18.95,19.0,909900.0,10.9677,10.9966,10.9677,10.9966,909900.0
2011-10-14 15:55:00,19.0,19.05,18.98,19.03,2404500.0,10.9966,11.0256,10.9851,11.014,2404500.0
2011-10-17 09:30:00,18.96,19.15,18.69,18.89,1015200.0,10.9735,11.0835,10.8172,10.933,1015200.0
2011-10-17 09:35:00,18.89,18.91,18.83,18.86,864500.0,10.933,10.9446,10.8983,10.9156,864500.0
2011-10-17 09:40:00,18.85,18.94,18.84,18.93,610400.0,10.9098,10.9619,10.904,10.9561,610400.0
2011-10-17 09:45:00,18.92,18.93,18.87,18.89,380800.0,10.9503,10.9561,10.9214,10.933,380800.0
2011-10-17 09:50:00,18.88,18.96,18.88,18.88,584800.0,10.9272,10.9735,10.9272,10.9272,584800.0
2011-10-17 09:55:00,18.88,18.9,18.85,18.87,256400.0,10.9272,10.9388,10.9098,10.9214,256400.0
2011-10-17 10:00:00,18.87,18.9,18.85,18.88,359400.0,10.9214,10.9388,10.9098,10.9272,359400.0
2011-10-17 10:05:00,18.88,18.89,18.8,18.8,423300.0,10.9272,10.933,10.8809,10.8809,423300.0
2011-10-17 10:10:00,18.8,18.82,18.79,18.82,383600.0,10.8809,10.8925,10.8751,10.8925,383600.0
2011-10-17 10:15:00,18.82,18.83,18.81,18.82,230200.0,10.8925,10.8983,10.8867,10.8925,230200.0
2011-10-17 10:20:00,18.82,18.84,18.81,18.82,371200.0,10.8925,10.904,10.8867,10.8925,371200.0
2011-10-17 10:25:00,18.83,18.83,18.81,18.82,636900.0,10.8983,10.8983,10.8867,10.8925,636900.0
2011-10-17 10:30:00,18.82,18.86,18.82,18.85,280500.0,10.8925,10.9156,10.8925,10.9098,280500.0
2011-10-17 10:35:00,18.86,18.88,18.85,18.87,241300.0,10.9156,10.9272,10.9098,10.9214,241300.0
2011-10-17 10:40:00,18.87,18.88,18.79,18.79,397000.0,10.9214,10.9272,10.8751,10.8751,397000.0
2011-10-17 10:45:00,18.78,18.81,18.77,18.78,387000.0,10.8693,10.8867,10.8635,10.8693,387000.0
2011-10-17 10:50:00,18.78,18.82,18.78,18.81,403700.0,10.8693,10.8925,10.8693,10.8867,403700.0
2011-10-17 10:55:00,18.81,18.84,18.8,18.8,386000.0,10.8867,10.904,10.8809,10.8809,386000.0
2011-10-17 11:00:00,18.8,18.81,18.79,18.8,139700.0,10.8809,10.8867,10.8751,10.8809,139700.0
2011-10-17 11:05:00,18.81,18.85,18.8,18.84,208200.0,10.8867,10.9098,10.8809,10.904,208200.0
2011-10-17 11:10:00,18.83,18.87,18.83,18.87,363400.0,10.8983,10.9214,10.8983,10.9214,363400.0
2011-10-17 11:15:00,18.87,18.88,18.83,18.84,285200.0,10.9214,10.9272,10.8983,10.904,285200.0
2011-10-17 11:20:00,18.83,18.88,18.82,18.88,209600.0,10.8983,10.9272,10.8925,10.9272,209600.0
2011-10-17 11:25:00,18.88,18.88,18.85,18.87,1035900.0,10.9272,10.9272,10.9098,10.9214,1035900.0
2011-10-17 11:30:00,18.87,18.88,18.86,18.88,149900.0,10.9214,10.9272,10.9156,10.9272,149900.0
2011-10-17 11:35:00,18.88,18.89,18.87,18.88,227400.0,10.9272,10.933,10.9214,10.9272,227400.0
2011-10-17 11:40:00,18.88,18.88,18.87,18.88,145200.0,10.9272,10.9272,10.9214,10.9272,145200.0
2011-10-17 11:45:00,18.88,18.88,18.85,18.85,291000.0,10.9272,10.9272,10.9098,10.9098,291000.0
2011-10-17 11:50:00,18.86,18.86,18.85,18.86,87400.0,10.9156,10.9156,10.9098,10.9156,87400.0
2011-10-17 11:55:00,18.86,18.86,18.83,18.85,291500.0,10.9156,10.9156,10.8983,10.9098,291500.0
2011-10-17 12:00:00,18.84,18.84,18.82,18.83,227700.0,10.904,10.904,10.8925,10.8983,227700.0
2011-10-17 12:05:00,18.83,18.83,18.82,18.82,124500.0,10.8983,10.8983,10.8925,10.8925,124500.0
2011-10-17 12:10:00,18.82,18.83,18.8,18.83,188600.0,10.8925,10.8983,10.8809,10.8983,188600.0
2011-10-17 12:15:00,18.82,18.88,18.82,18.88,117800.0,10.8925,10.9272,10.8925,10.9272,117800.0
2011-10-17 12:20:00,18.88,18.89,18.86,18.89,197700.0,10.9272,10.933,10.9156,10.933,197700.0
2011-10-17 12:25:00,18.89,18.91,18.88,18.91,123600.0,10.933,10.9446,10.9272,10.9446,123600.0
2011-10-17 12:30:00,18.91,18.91,18.87,18.89,189800.0,10.9446,10.9446,10.9214,10.933,189800.0
2011-10-17 12:35:00,18.88,18.88,18.83,18.83,495900.0,10.9272,10.9272,10.8983,10.8983,495900.0
2011-10-17 12:40:00,18.83,18.85,18.82,18.85,164500.0,10.8983,10.9098,10.8925,10.9098,164500.0
2011-10-17 12:45:00,18.85,18.85,18.8,18.8,209700.0,10.9098,10.9098,10.8809,10.8809,209700.0
2011-10-17 12:50:00,18.8,18.83,18.8,18.81,153400.0,10.8809,10.8983,10.8809,10.8867,153400.0
2011-10-17 12:55:00,18.81,18.83,18.8,18.82,128500.0,10.8867,10.8983,10.8809,10.8925,128500.0
2011-10-17 13:00:00,18.81,18.81,18.79,18.79,205800.0,10.8867,10.8867,10.8751,10.8751,205800.0
2011-10-17 13:05:00,18.8,18.83,18.79,18.81,236000.0,10.8809,10.8983,10.8751,10.8867,236000.0
2011-10-17 13:10:00,18.82,18.86,18.81,18.86,145800.0,10.8925,10.9156,10.8867,10.9156,145800.0
2011-10-17 13:15:00,18.86,18.86,18.82,18.85,162400.0,10.9156,10.9156,10.8925,10.9098,162400.0
2011-10-17 13:20:00,18.85,18.88,18.85,18.88,80200.0,10.9098,10.9272,10.9098,10.9272,80200.0
2011-10-17 13:25:00,18.88,18.88,18.84,18.85,233000.0,10.9272,10.9272,10.904,10.9098,233000.0
2011-10-17 13:30:00,18.84,18.85,18.8,18.81,312800.0,10.904,10.9098,10.8809,10.8867,312800.0
2011-10-17 13:35:00,18.82,18.82,18.73,18.77,626800.0,10.8925,10.8925,10.8404,10.8635,626800.0
2011-10-17 13:40:00,18.77,18.8,18.76,18.78,327200.0,10.8635,10.8809,10.8577,10.8693,327200.0
2011-10-17 13:45:00,18.78,18.81,18.77,18.79,187300.0,10.8693,10.8867,10.8635,10.8751,187300.0
2011-10-17 13:50:00,18.79,18.79,18.77,18.77,104500.0,10.8751,10.8751,10.8635,10.8635,104500.0
2011-10-17 13:55:00,18.77,18.8,18.76,18.79,188900.0,10.8635,10.8809,10.8577,10.8751,188900.0
2011-10-17 14:00:00,18.79,18.8,18.77,18.8,138900.0,10.8751,10.8809,10.8635,10.8809,138900.0
2011-10-17 14:05:00,18.79,18.8,18.72,18.72,284900.0,10.8751,10.8809,10.8346,10.8346,284900.0
2011-10-17 14:10:00,18.72,18.76,18.72,18.76,205100.0,10.8346,10.8577,10.8346,10.8577,205100.0
2011-10-17 14:15:00,18.76,18.77,18.75,18.76,140500.0,10.8577,10.8635,10.852,10.8577,140500.0
2011-10-17 14:20:00,18.76,18.77,18.72,18.72,325300.0,10.8577,10.8635,10.8346,10.8346,325300.0
2011-10-17 14:25:00,18.72,18.74,18.71,18.73,265600.0,10.8346,10.8462,10.8288,10.8404,265600.0
2011-10-17 14:30:00,18.74,18.74,18.71,18.71,324600.0,10.8462,10.8462,10.8288,10.8288,324600.0
2011-10-17 14:35:00,18.71,18.72,18.67,18.68,403300.0,10.8288,10.8346,10.8057,10.8114,403300.0
2011-10-17 14:40:00,18.68,18.73,18.67,18.72,207500.0,10.8114,10.8404,10.8057,10.8346,207500.0
2011-10-17 14:45:00,18.72,18.74,18.71,18.73,283100.0,10.8346,10.8462,10.8288,10.8404,283100.0
2011-10-17 14:50:00,18.73,18.74,18.71,18.74,294300.0,10.8404,10.8462,10.8288,10.8462,294300.0
2011-10-17 14:55:00,18.74,18.78,18.74,18.78,175900.0,10.8462,10.8693,10.8462,10.8693,175900.0
2011-10-17 15:00:00,18.78,18.8,18.77,18.8,197500.0,10.8693,10.8809,10.8635,10.8809,197500.0
2011-10-17 15:05:00,18.8,18.8,18.75,18.75,304600.0,10.8809,10.8809,10.852,10.852,304600.0
2011-10-17 15:10:00,18.75,18.81,18.75,18.77,656800.0,10.852,10.8867,10.852,10.8635,656800.0
2011-10-17 15:15:00,18.77,18.82,18.77,18.8,373000.0,10.8635,10.8925,10.8635,10.8809,373000.0
2011-10-17 15:20:00,18.8,18.8,18.77,18.78,157700.0,10.8809,10.8809,10.8635,10.8693,157700.0
2011-10-17 15:25:00,18.77,18.79,18.75,18.79,282300.0,10.8635,10.8751,10.852,10.8751,282300.0
2011-10-17 15:30:00,18.79,18.81,18.74,18.75,292200.0,10.8751,10.8867,10.8462,10.852,292200.0
2011-10-17 15:35:00,18.75,18.75,18.69,18.69,458300.0,10.852,10.852,10.8172,10.8172,458300.0
2011-10-17 15:40:00,18.69,18.78,18.69,18.78,570900.0,10.8172,10.8693,10.8172,10.8693,570900.0
2011-10-17 15:45:00,18.78,18.78,18.71,18.73,701500.0,10.8693,10.8693,10.8288,10.8404,701500.0
2011-10-17 15:50:00,18.73,18.75,18.67,18.69,986700.0,10.8404,10.852,10.8057,10.8172,986700.0
2011-10-17 15:55:00,18.69,18.71,18.64,18.71,2461100.0,10.8172,10.8288,10.7883,10.8288,2461100.0
2011-10-18 09:30:00,18.61,18.67,18.56,18.62,605900.0,10.7709,10.8057,10.742,10.7767,605900.0
2011-10-18 09:35:00,18.62,18.63,18.58,18.62,314800.0,10.7767,10.7825,10.7536,10.7767,314800.0
2011-10-18 09:40:00,18.62,18.66,18.61,18.64,263300.0,10.7767,10.7999,10.7709,10.7883,263300.0
2011-10-18 09:45:00,18.63,18.64,18.6,18.61,188900.0,10.7825,10.7883,10.7651,10.7709,188900.0
2011-10-18 09:50:00,18.61,18.62,18.6,18.61,184900.0,10.7709,10.7767,10.7651,10.7709,184900.0
2011-10-18 09:55:00,18.61,18.66,18.6,18.64,628300.0,10.7709,10.7999,10.7651,10.7883,628300.0
2011-10-18 10:00:00,18.64,18.66,18.61,18.63,417000.0,10.7883,10.7999,10.7709,10.7825,417000.0
2011-10-18 10:05:00,18.63,18.64,18.61,18.62,368800.0,10.7825,10.7883,10.7709,10.7767,368800.0
2011-10-18 10:10:00,18.62,18.63,18.59,18.6,536300.0,10.7767,10.7825,10.7593,10.7651,536300.0
2011-10-18 10:15:00,18.6,18.61,18.56,18.57,277500.0,10.7651,10.7709,10.742,10.7478,277500.0
2011-10-18 10:20:00,18.56,18.63,18.55,18.6,357100.0,10.742,10.7825,10.7362,10.7651,357100.0
2011-10-18 10:25:00,18.6,18.62,18.57,18.61,244700.0,10.7651,10.7767,10.7478,10.7709,244700.0
2011-10-18 10:30:00,18.61,18.68,18.61,18.67,265200.0,10.7709,10.8114,10.7709,10.8057,265200.0
2011-10-18 10:35:00,18.67,18.7,18.63,18.63,291800.0,10.8057,10.823,10.7825,10.7825,291800.0
2011-10-18 10:40:00,18.64,18.68,18.64,18.66,647600.0,10.7883,10.8114,10.7883,10.7999,647600.0
2011-10-18 10:45:00,18.67,18.73,18.66,18.7,320300.0,10.8057,10.8404,10.7999,10.823,320300.0
2011-10-18 10:50:00,18.71,18.77,18.71,18.73,253200.0,10.8288,10.8635,10.8288,10.8404,253200.0
2011-10-18 10:55:00,18.73,18.75,18.68,18.68,471700.0,10.8404,10.852,10.8114,10.8114,471700.0
2011-10-18 11:00:00,18.69,18.69,18.66,18.67,326000.0,10.8172,10.8172,10.7999,10.8057,326000.0
2011-10-18 11:05:00,18.68,18.74,18.68,18.71,466400.0,10.8114,10.8462,10.8114,10.8288,466400.0
2011-10-18 11:10:00,18.71,18.74,18.69,18.73,286400.0,10.8288,10.8462,10.8172,10.8404,286400.0
2011-10-18 11:15:00,18.72,18.74,18.69,18.73,181600.0,10.8346,10.8462,10.8172,10.8404,181600.0
2011-10-18 11:20:00,18.73,18.76,18.71,18.71,177200.0,10.8404,10.8577,10.8288,10.8288,177200.0
2011-10-18 11:25:00,18.71,18.73,18.67,18.7,153100.0,10.8288,10.8404,10.8057,10.823,153100.0
2011-10-18 11:30:00,18.7,18.72,18.69,18.69,172300.0,10.823,10.8346,10.8172,10.8172,172300.0
2011-10-18 11:35:00,18.69,18.77,18.69,18.76,279900.0,10.8172,10.8635,10.8172,10.8577,279900.0
2011-10-18 11:40:00,18.76,18.8,18.76,18.77,354400.0,10.8577,10.8809,10.8577,10.8635,354400.0
2011-10-18 11:45:00,18.77,18.78,18.75,18.77,153300.0,10.8635,10.8693,10.852,10.8635,153300.0
2011-10-18 11:50:00,18.77,18.78,18.75,18.76,233600.0,10.8635,10.8693,10.852,10.8577,233600.0
2011-10-18 11:55:00,18.76,18.79,18.75,18.76,178800.0,10.8577,10.8751,10.852,10.8577,178800.0
2011-10-18 12:00:00,18.76,18.78,18.76,18.77,128100.0,10.8577,10.8693,10.8577,10.8635,128100.0
2011-10-18 12:05:00,18.77,18.77,18.74,18.75,160400.0,10.8635,10.8635,10.8462,10.852,160400.0
2011-10-18 12:10:00,18.75,18.75,18.73,18.73,75300.0,10.852,10.852,10.8404,10.8404,75300.0
2011-10-18 12:15:00,18.74,18.74,18.7,18.71,173800.0,10.8462,10.8462,10.823,10.8288,173800.0
2011-10-18 12:20:00,18.7,18.73,18.69,18.73,249400.0,10.823,10.8404,10.8172,10.8404,249400.0
2011-10-18 12:25:00,18.73,18.74,18.71,18.73,105500.0,10.8404,10.8462,10.8288,10.8404,105500.0
2011-10-18 12:30:00,18.74,18.76,18.73,18.74,153900.0,10.8462,10.8577,10.8404,10.8462,153900.0
2011-10-18 12:35:00,18.75,18.81,18.74,18.8,173400.0,10.852,10.8867,10.8462,10.8809,173400.0
2011-10-18 12:40:00,18.81,18.83,18.8,18.82,284500.0,10.8867,10.8983,10.8809,10.8925,284500.0
2011-10-18 12:45:00,18.82,18.85,18.82,18.84,167200.0,10.8925,10.9098,10.8925,10.904,167200.0
2011-10-18 12:50:00,18.84,18.85,18.82,18.84,141300.0,10.904,10.9098,10.8925,10.904,141300.0
2011-10-18 12:55:00,18.85,18.85,18.81,18.81,239900.0,10.9098,10.9098,10.8867,10.8867,239900.0
2011-10-18 13:00:00,18.81,18.82,18.79,18.79,379400.0,10.8867,10.8925,10.8751,10.8751,379400.0
2011-10-18 13:05:00,18.79,18.8,18.79,18.8,66500.0,10.8751,10.8809,10.8751,10.8809,66500.0
2011-10-18 13:10:00,18.79,18.8,18.78,18.78,134100.0,10.8751,10.8809,10.8693,10.8693,134100.0
2011-10-18 13:15:00,18.79,18.8,18.78,18.79,297100.0,10.8751,10.8809,10.8693,10.8751,297100.0
2011-10-18 13:20:00,18.79,18.8,18.75,18.76,422900.0,10.8751,10.8809,10.852,10.8577,422900.0
2011-10-18 13:25:00,18.76,18.78,18.75,18.78,132600.0,10.8577,10.8693,10.852,10.8693,132600.0
2011-10-18 13:30:00,18.78,18.78,18.77,18.78,99400.0,10.8693,10.8693,10.8635,10.8693,99400.0
2011-10-18 13:35:00,18.78,18.8,18.77,18.8,147900.0,10.8693,10.8809,10.8635,10.8809,147900.0
2011-10-18 13:40:00,18.8,18.8,18.78,18.79,130100.0,10.8809,10.8809,10.8693,10.8751,130100.0
2011-10-18 13:45:00,18.79,18.79,18.76,18.78,298000.0,10.8751,10.8751,10.8577,10.8693,298000.0
2011-10-18 13:50:00,18.78,18.84,18.78,18.84,108700.0,10.8693,10.904,10.8693,10.904,108700.0
2011-10-18 13:55:00,18.84,18.84,18.81,18.82,152700.0,10.904,10.904,10.8867,10.8925,152700.0
2011-10-18 14:00:00,18.82,18.84,18.82,18.84,134600.0,10.8925,10.904,10.8925,10.904,134600.0
2011-10-18 14:05:00,18.84,18.85,18.83,18.84,166400.0,10.904,10.9098,10.8983,10.904,166400.0
2011-10-18 14:10:00,18.84,18.87,18.83,18.87,254000.0,10.904,10.9214,10.8983,10.9214,254000.0
2011-10-18 14:15:00,18.87,18.88,18.84,18.84,344800.0,10.9214,10.9272,10.904,10.904,344800.0
2011-10-18 14:20:00,18.84,18.86,18.84,18.86,117600.0,10.904,10.9156,10.904,10.9156,117600.0
2011-10-18 14:25:00,18.87,18.89,18.86,18.87,191600.0,10.9214,10.933,10.9156,10.9214,191600.0
2011-10-18 14:30:00,18.87,18.89,18.86,18.89,118900.0,10.9214,10.933,10.9156,10.933,118900.0
2011-10-18 14:35:00,18.89,18.89,18.83,18.85,274000.0,10.933,10.933,10.8983,10.9098,274000.0
2011-10-18 14:40:00,18.84,18.85,18.81,18.82,183100.0,10.904,10.9098,10.8867,10.8925,183100.0
2011-10-18 14:45:00,18.82,18.84,18.81,18.82,208900.0,10.8925,10.904,10.8867,10.8925,208900.0
2011-10-18 14:50:00,18.82,18.88,18.82,18.87,562900.0,10.8925,10.9272,10.8925,10.9214,562900.0
2011-10-18 14:55:00,18.87,18.88,18.84,18.87,611000.0,10.9214,10.9272,10.904,10.9214,611000.0
2011-10-18 15:00:00,18.87,19.0,18.86,19.0,850500.0,10.9214,10.9966,10.9156,10.9966,850500.0
2011-10-18 15:05:00,19.0,19.05,18.98,19.01,1113800.0,10.9966,11.0256,10.9851,11.0024,1113800.0
2011-10-18 15:10:00,19.01,19.13,19.0,19.04,2742400.0,11.0024,11.0719,10.9966,11.0198,2742400.0
2011-10-18 15:15:00,19.04,19.09,18.97,18.98,1356500.0,11.0198,11.0487,10.9793,10.9851,1356500.0
2011-10-18 15:20:00,18.98,19.03,18.97,18.99,948100.0,10.9851,11.014,10.9793,10.9909,948100.0
2011-10-18 15:25:00,18.97,19.02,18.94,18.96,1006000.0,10.9793,11.0082,10.9619,10.9735,1006000.0
2011-10-18 15:30:00,18.96,18.99,18.91,18.95,831200.0,10.9735,10.9909,10.9446,10.9677,831200.0
2011-10-18 15:35:00,18.95,19.03,18.92,18.95,756000.0,10.9677,11.014,10.9503,10.9677,756000.0
2011-10-18 15:40:00,18.95,19.01,18.93,19.01,743100.0,10.9677,11.0024,10.9561,11.0024,743100.0
2011-10-18 15:45:00,19.01,19.04,18.98,19.02,785500.0,11.0024,11.0198,10.9851,11.0082,785500.0
2011-10-18 15:50:00,19.03,19.09,19.01,19.08,1024400.0,11.014,11.0487,11.0024,11.0429,1024400.0
2011-10-18 15:55:00,19.08,19.08,18.9,18.96,4012000.0,11.0429,11.0429,10.9388,10.9735,4012000.0
2011-10-19 09:30:00,18.97,19.02,18.95,18.98,705300.0,10.9793,11.0082,10.9677,10.9851,705300.0
2011-10-19 09:35:00,18.98,18.99,18.95,18.97,576500.0,10.9851,10.9909,10.9677,10.9793,576500.0
2011-10-19 09:40:00,18.96,18.98,18.88,18.92,516700.0,10.9735,10.9851,10.9272,10.9503,516700.0
2011-10-19 09:45:00,18.91,18.93,18.89,18.9,309100.0,10.9446,10.9561,10.933,10.9388,309100.0
2011-10-19 09:50:00,18.89,18.93,18.86,18.87,648300.0,10.933,10.9561,10.9156,10.9214,648300.0
2011-10-19 09:55:00,18.87,18.91,18.85,18.91,455600.0,10.9214,10.9446,10.9098,10.9446,455600.0
2011-10-19 10:00:00,18.91,18.91,18.86,18.89,291100.0,10.9446,10.9446,10.9156,10.933,291100.0
2011-10-19 10:05:00,18.88,18.93,18.88,18.93,296500.0,10.9272,10.9561,10.9272,10.9561,296500.0
2011-10-19 10:10:00,18.93,18.96,18.92,18.95,234700.0,10.9561,10.9735,10.9503,10.9677,234700.0
2011-10-19 10:15:00,18.96,18.96,18.9,18.93,421000.0,10.9735,10.9735,10.9388,10.9561,421000.0
2011-10-19 10:20:00,18.93,18.94,18.89,18.91,400300.0,10.9561,10.9619,10.933,10.9446,400300.0
2011-10-19 10:25:00,18.91,18.96,18.91,18.95,415800.0,10.9446,10.9735,10.9446,10.9677,415800.0
2011-10-19 10:30:00,18.95,18.96,18.9,18.9,226400.0,10.9677,10.9735,10.9388,10.9388,226400.0
2011-10-19 10:35:00,18.9,18.93,18.9,18.92,196300.0,10.9388,10.9561,10.9388,10.9503,196300.0
2011-10-19 10:40:00,18.93,18.97,18.91,18.94,269900.0,10.9561,10.9793,10.9446,10.9619,269900.0
2011-10-19 10:45:00,18.93,18.97,18.92,18.94,205800.0,10.9561,10.9793,10.9503,10.9619,205800.0
2011-10-19 10:50:00,18.94,18.97,18.93,18.97,164000.0,10.9619,10.9793,10.9561,10.9793,164000.0
2011-10-19 10:55:00,18.96,18.99,18.94,18.96,382400.0,10.9735,10.9909,10.9619,10.9735,382400.0
2011-10-19 11:00:00,18.96,18.97,18.94,18.94,154600.0,10.9735,10.9793,10.9619,10.9619,154600.0
2011-10-19 11:05:00,18.95,18.95,18.93,18.94,428700.0,10.9677,10.9677,10.9561,10.9619,428700.0
2011-10-19 11:10:00,18.93,18.95,18.91,18.93,309500.0,10.9561,10.9677,10.9446,10.9561,309500.0
2011-10-19 11:15:00,18.92,18.94,18.9,18.9,175300.0,10.9503,10.9619,10.9388,10.9388,175300.0
2011-10-19 11:20:00,18.91,18.94,18.9,18.93,125800.0,10.9446,10.9619,10.9388,10.9561,125800.0
2011-10-19 11:25:00,18.94,18.97,18.93,18.96,295700.0,10.9619,10.9793,10.9561,10.9735,295700.0
2011-10-19 11:30:00,18.96,18.97,18.93,18.93,598700.0,10.9735,10.9793,10.9561,10.9561,598700.0
2011-10-19 11:35:00,18.94,18.95,18.93,18.95,204800.0,10.9619,10.9677,10.9561,10.9677,204800.0
2011-10-19 11:40:00,18.94,18.96,18.94,18.96,178100.0,10.9619,10.9735,10.9619,10.9735,178100.0
2011-10-19 11:45:00,18.96,18.97,18.95,18.96,166700.0,10.9735,10.9793,10.9677,10.9735,166700.0
2011-10-19 11:50:00,18.95,18.97,18.94,18.95,210700.0,10.9677,10.9793,10.9619,10.9677,210700.0
2011-10-19 11:55:00,18.95,18.95,18.92,18.92,392300.0,10.9677,10.9677,10.9503,10.9503,392300.0
2011-10-19 12:00:00,18.92,18.94,18.92,18.93,274400.0,10.9503,10.9619,10.9503,10.9561,274400.0
2011-10-19 12:05:00,18.93,18.96,18.93,18.93,609700.0,10.9561,10.9735,10.9561,10.9561,609700.0
2011-10-19 12:10:00,18.93,18.94,18.91,18.93,301900.0,10.9561,10.9619,10.9446,10.9561,301900.0
2011-10-19 12:15:00,18.92,18.96,18.92,18.94,241400.0,10.9503,10.9735,10.9503,10.9619,241400.0
2011-10-19 12:20:00,18.94,18.94,18.9,18.93,236400.0,10.9619,10.9619,10.9388,10.9561,236400.0
2011-10-19 12:25:00,18.93,18.94,18.92,18.92,114900.0,10.9561,10.9619,10.9503,10.9503,114900.0
2011-10-19 12:30:00,18.93,18.94,18.91,18.93,194100.0,10.9561,10.9619,10.9446,10.9561,194100.0
2011-10-19 12:35:00,18.93,18.99,18.93,18.98,297800.0,10.9561,10.9909,10.9561,10.9851,297800.0
2011-10-19 12:40:00,18.97,18.99,18.96,18.99,273400.0,10.9793,10.9909,10.9735,10.9909,273400.0
2011-10-19 12:45:00,18.98,18.99,18.96,18.97,201100.0,10.9851,10.9909,10.9735,10.9793,201100.0
2011-10-19 12:50:00,18.98,19.0,18.97,19.0,164900.0,10.9851,10.9966,10.9793,10.9966,164900.0
2011-10-19 12:55:00,18.99,19.03,18.99,19.0,345100.0,10.9909,11.014,10.9909,10.9966,345100.0
2011-10-19 13:00:00,19.01,19.04,19.01,19.04,165900.0,11.0024,11.0198,11.0024,11.0198,165900.0
2011-10-19 13:05:00,19.04,19.05,19.01,19.04,349100.0,11.0198,11.0256,11.0024,11.0198,349100.0
2011-10-19 13:10:00,19.03,19.04,19.02,19.04,114400.0,11.014,11.0198,11.0082,11.0198,114400.0
2011-10-19 13:15:00,19.04,19.04,19.0,19.0,367900.0,11.0198,11.0198,10.9966,10.9966,367900.0
2011-10-19 13:20:00,19.01,19.04,18.99,19.03,427500.0,11.0024,11.0198,10.9909,11.014,427500.0
2011-10-19 13:25:00,19.03,19.04,19.0,19.01,338900.0,11.014,11.0198,10.9966,11.0024,338900.0
2011-10-19 13:30:00,19.0,19.01,18.98,18.99,202300.0,10.9966,11.0024,10.9851,10.9909,202300.0
2011-10-19 13:35:00,18.99,19.0,18.97,18.98,181300.0,10.9909,10.9966,10.9793,10.9851,181300.0
2011-10-19 13:40:00,18.97,18.98,18.96,18.96,181800.0,10.9793,10.9851,10.9735,10.9735,181800.0
2011-10-19 13:45:00,18.96,18.98,18.95,18.98,300400.0,10.9735,10.9851,10.9677,10.9851,300400.0
2011-10-19 13:50:00,18.98,18.98,18.95,18.96,122700.0,10.9851,10.9851,10.9677,10.9735,122700.0
2011-10-19 13:55:00,18.97,18.97,18.95,18.96,94500.0,10.9793,10.9793,10.9677,10.9735,94500.0
2011-10-19 14:00:00,18.96,18.99,18.96,18.96,358800.0,10.9735,10.9909,10.9735,10.9735,358800.0
2011-10-19 14:05:00,18.95,18.96,18.86,18.86,1130400.0,10.9677,10.9735,10.9156,10.9156,1130400.0
2011-10-19 14:10:00,18.86,18.89,18.83,18.83,505300.0,10.9156,10.933,10.8983,10.8983,505300.0
2011-10-19 14:15:00,18.83,18.88,18.83,18.85,273200.0,10.8983,10.9272,10.8983,10.9098,273200.0
2011-10-19 14:20:00,18.85,18.87,18.82,18.84,313300.0,10.9098,10.9214,10.8925,10.904,313300.0
2011-10-19 14:25:00,18.84,18.84,18.81,18.82,197200.0,10.904,10.904,10.8867,10.8925,197200.0
2011-10-19 14:30:00,18.82,18.83,18.78,18.8,344500.0,10.8925,10.8983,10.8693,10.8809,344500.0
2011-10-19 14:35:00,18.8,18.85,18.8,18.82,555400.0,10.8809,10.9098,10.8809,10.8925,555400.0
2011-10-19 14:40:00,18.82,18.84,18.8,18.82,505500.0,10.8925,10.904,10.8809,10.8925,505500.0
2011-10-19 14:45:00,18.82,18.86,18.8,18.83,291000.0,10.8925,10.9156,10.8809,10.8983,291000.0
2011-10-19 14:50:00,18.83,18.84,18.79,18.79,322700.0,10.8983,10.904,10.8751,10.8751,322700.0
2011-10-19 14:55:00,18.79,18.81,18.77,18.78,386500.0,10.8751,10.8867,10.8635,10.8693,386500.0
2011-10-19 15:00:00,18.79,18.8,18.76,18.76,355200.0,10.8751,10.8809,10.8577,10.8577,355200.0
2011-10-19 15:05:00,18.76,18.79,18.74,18.77,389900.0,10.8577,10.8751,10.8462,10.8635,389900.0
2011-10-19 15:10:00,18.76,18.8,18.76,18.8,645300.0,10.8577,10.8809,10.8577,10.8809,645300.0
2011-10-19 15:15:00,18.79,18.83,18.78,18.81,365600.0,10.8751,10.8983,10.8693,10.8867,365600.0
2011-10-19 15:20:00,18.81,18.82,18.79,18.81,208900.0,10.8867,10.8925,10.8751,10.8867,208900.0
2011-10-19 15:25:00,18.82,18.82,18.76,18.76,367100.0,10.8925,10.8925,10.8577,10.8577,367100.0
2011-10-19 15:30:00,18.76,18.83,18.75,18.83,466600.0,10.8577,10.8983,10.852,10.8983,466600.0
2011-10-19 15:35:00,18.82,18.83,18.76,18.77,496800.0,10.8925,10.8983,10.8577,10.8635,496800.0
2011-10-19 15:40:00,18.77,18.81,18.71,18.79,627400.0,10.8635,10.8867,10.8288,10.8751,627400.0
2011-10-19 15:45:00,18.79,18.85,18.76,18.85,920000.0,10.8751,10.9098,10.8577,10.9098,920000.0
2011-10-19 15:50:00,18.85,18.85,18.78,18.81,940100.0,10.9098,10.9098,10.8693,10.8867,940100.0
2011-10-19 15:55:00,18.81,18.83,18.78,18.8,1317200.0,10.8867,10.8983,10.8693,10.8809,1317200.0
2011-10-20 09:30:00,18.76,18.95,18.76,18.86,800600.0,10.8577,10.9677,10.8577,10.9156,800600.0
2011-10-20 09:35:00,18.86,18.9,18.81,18.9,545600.0,10.9156,10.9388,10.8867,10.9388,545600.0
2011-10-20 09:40:00,18.9,18.93,18.87,18.9,564500.0,10.9388,10.9561,10.9214,10.9388,564500.0
2011-10-20 09:45:00,18.89,18.91,18.86,18.88,688300.0,10.933,10.9446,10.9156,10.9272,688300.0
2011-10-20 09:50:00,18.88,18.9,18.82,18.83,461000.0,10.9272,10.9388,10.8925,10.8983,461000.0
2011-10-20 09:55:00,18.84,18.85,18.8,18.84,485500.0,10.904,10.9098,10.8809,10.904,485500.0
2011-10-20 10:00:00,18.84,18.94,18.84,18.87,897400.0,10.904,10.9619,10.904,10.9214,897400.0
2011-10-20 10:05:00,18.86,18.86,18.82,18.85,411600.0,10.9156,10.9156,10.8925,10.9098,411600.0
2011-10-20 10:10:00,18.84,18.88,18.84,18.85,460000.0,10.904,10.9272,10.904,10.9098,460000.0
2011-10-20 10:15:00,18.85,18.87,18.81,18.82,1117700.0,10.9098,10.9214,10.8867,10.8925,1117700.0
2011-10-20 10:20:00,18.83,18.84,18.77,18.78,363600.0,10.8983,10.904,10.8635,10.8693,363600.0
2011-10-20 10:25:00,18.79,18.79,18.74,18.76,435600.0,10.8751,10.8751,10.8462,10.8577,435600.0
2011-10-20 10:30:00,18.76,18.78,18.72,18.77,493200.0,10.8577,10.8693,10.8346,10.8635,493200.0
2011-10-20 10:35:00,18.77,18.8,18.72,18.79,558200.0,10.8635,10.8809,10.8346,10.8751,558200.0
2011-10-20 10:40:00,18.8,18.8,18.75,18.79,791800.0,10.8809,10.8809,10.852,10.8751,791800.0
2011-10-20 10:45:00,18.79,18.82,18.76,18.76,422800.0,10.8751,10.8925,10.8577,10.8577,422800.0
2011-10-20 10:50:00,18.77,18.8,18.75,18.79,471700.0,10.8635,10.8809,10.852,10.8751,471700.0
2011-10-20 10:55:00,18.79,18.79,18.76,18.78,673200.0,10.8751,10.8751,10.8577,10.8693,673200.0
2011-10-20 11:00:00,18.77,18.78,18.74,18.74,919400.0,10.8635,10.8693,10.8462,10.8462,919400.0
2011-10-20 11:05:00,18.74,18.77,18.73,18.77,1091300.0,10.8462,10.8635,10.8404,10.8635,1091300.0
2011-10-20 11:10:00,18.76,18.77,18.73,18.74,686800.0,10.8577,10.8635,10.8404,10.8462,686800.0
2011-10-20 11:15:00,18.74,18.75,18.68,18.69,391700.0,10.8462,10.852,10.8114,10.8172,391700.0
2011-10-20 11:20:00,18.69,18.72,18.69,18.72,353000.0,10.8172,10.8346,10.8172,10.8346,353000.0
2011-10-20 11:25:00,18.72,18.72,18.66,18.67,642100.0,10.8346,10.8346,10.7999,10.8057,642100.0
2011-10-20 11:30:00,18.67,18.68,18.65,18.66,221500.0,10.8057,10.8114,10.7941,10.7999,221500.0
2011-10-20 11:35:00,18.66,18.7,18.66,18.69,405900.0,10.7999,10.823,10.7999,10.8172,405900.0
2011-10-20 11:40:00,18.69,18.69,18.65,18.66,176500.0,10.8172,10.8172,10.7941,10.7999,176500.0
2011-10-20 11:45:00,18.66,18.71,18.65,18.66,451100.0,10.7999,10.8288,10.7941,10.7999,451100.0
2011-10-20 11:50:00,18.66,18.67,18.63,18.64,371200.0,10.7999,10.8057,10.7825,10.7883,371200.0
2011-10-20 11:55:00,18.64,18.64,18.59,18.61,272600.0,10.7883,10.7883,10.7593,10.7709,272600.0
2011-10-20 12:00:00,18.6,18.61,18.58,18.58,256700.0,10.7651,10.7709,10.7536,10.7536,256700.0
2011-10-20 12:05:00,18.58,18.59,18.54,18.54,224100.0,10.7536,10.7593,10.7304,10.7304,224100.0
2011-10-20 12:10:00,18.54,18.55,18.53,18.54,173700.0,10.7304,10.7362,10.7246,10.7304,173700.0
2011-10-20 12:15:00,18.54,18.58,18.53,18.55,435000.0,10.7304,10.7536,10.7246,10.7362,435000.0
2011-10-20 12:20:00,18.56,18.58,18.54,18.57,373200.0,10.742,10.7536,10.7304,10.7478,373200.0
2011-10-20 12:25:00,18.57,18.57,18.54,18.55,183400.0,10.7478,10.7478,10.7304,10.7362,183400.0
2011-10-20 12:30:00,18.55,18.56,18.53,18.56,869600.0,10.7362,10.742,10.7246,10.742,869600.0
2011-10-20 12:35:00,18.55,18.56,18.55,18.55,106300.0,10.7362,10.742,10.7362,10.7362,106300.0
2011-10-20 12:40:00,18.55,18.58,18.55,18.56,237800.0,10.7362,10.7536,10.7362,10.742,237800.0
2011-10-20 12:45:00,18.55,18.56,18.52,18.52,289200.0,10.7362,10.742,10.7188,10.7188,289200.0
2011-10-20 12:50:00,18.53,18.53,18.52,18.52,100200.0,10.7246,10.7246,10.7188,10.7188,100200.0
2011-10-20 12:55:00,18.53,18.6,18.52,18.6,850300.0,10.7246,10.7651,10.7188,10.7651,850300.0
2011-10-20 13:00:00,18.59,18.62,18.59,18.61,716000.0,10.7593,10.7767,10.7593,10.7709,716000.0
2011-10-20 13:05:00,18.61,18.64,18.6,18.63,908900.0,10.7709,10.7883,10.7651,10.7825,908900.0
2011-10-20 13:10:00,18.63,18.67,18.62,18.64,613100.0,10.7825,10.8057,10.7767,10.7883,613100.0
2011-10-20 13:15:00,18.64,18.71,18.63,18.71,503800.0,10.7883,10.8288,10.7825,10.8288,503800.0
2011-10-20 13:20:00,18.71,18.73,18.69,18.73,392500.0,10.8288,10.8404,10.8172,10.8404,392500.0
2011-10-20 13:25:00,18.73,18.76,18.68,18.69,543700.0,10.8404,10.8577,10.8114,10.8172,543700.0
2011-10-20 13:30:00,18.69,18.72,18.68,18.69,387700.0,10.8172,10.8346,10.8114,10.8172,387700.0
2011-10-20 13:35:00,18.7,18.71,18.67,18.68,288700.0,10.823,10.8288,10.8057,10.8114,288700.0
2011-10-20 13:40:00,18.67,18.68,18.64,18.65,383200.0,10.8057,10.8114,10.7883,10.7941,383200.0
2011-10-20 13:45:00,18.66,18.71,18.66,18.71,479900.0,10.7999,10.8288,10.7999,10.8288,479900.0
2011-10-20 13:50:00,18.71,18.73,18.7,18.72,424300.0,10.8288,10.8404,10.823,10.8346,424300.0
2011-10-20 13:55:00,18.72,18.72,18.68,18.68,383100.0,10.8346,10.8346,10.8114,10.8114,383100.0
2011-10-20 14:00:00,18.68,18.72,18.66,18.68,432700.0,10.8114,10.8346,10.7999,10.8114,432700.0
2011-10-20 14:05:00,18.68,18.68,18.63,18.63,272900.0,10.8114,10.8114,10.7825,10.7825,272900.0
2011-10-20 14:10:00,18.63,18.65,18.62,18.63,341400.0,10.7825,10.7941,10.7767,10.7825,341400.0
2011-10-20 14:15:00,18.63,18.66,18.63,18.64,296000.0,10.7825,10.7999,10.7825,10.7883,296000.0
2011-10-20 14:20:00,18.66,18.67,18.62,18.64,564600.0,10.7999,10.8057,10.7767,10.7883,564600.0
2011-10-20 14:25:00,18.63,18.67,18.63,18.66,190600.0,10.7825,10.8057,10.7825,10.7999,190600.0
2011-10-20 14:30:00,18.67,18.7,18.65,18.7,251300.0,10.8057,10.823,10.7941,10.823,251300.0
2011-10-20 14:35:00,18.69,18.79,18.69,18.79,526600.0,10.8172,10.8751,10.8172,10.8751,526600.0
2011-10-20 14:40:00,18.79,18.81,18.76,18.77,433900.0,10.8751,10.8867,10.8577,10.8635,433900.0
2011-10-20 14:45:00,18.76,18.78,18.74,18.76,317800.0,10.8577,10.8693,10.8462,10.8577,317800.0
2011-10-20 14:50:00,18.76,18.82,18.75,18.81,204800.0,10.8577,10.8925,10.852,10.8867,204800.0
2011-10-20 14:55:00,18.81,18.81,18.75,18.76,130700.0,10.8867,10.8867,10.852,10.8577,130700.0
2011-10-20 15:00:00,18.75,18.78,18.74,18.76,472800.0,10.852,10.8693,10.8462,10.8577,472800.0
2011-10-20 15:05:00,18.75,18.78,18.74,18.77,265500.0,10.852,10.8693,10.8462,10.8635,265500.0
2011-10-20 15:10:00,18.77,18.78,18.75,18.76,248800.0,10.8635,10.8693,10.852,10.8577,248800.0
2011-10-20 15:15:00,18.76,18.77,18.75,18.77,254900.0,10.8577,10.8635,10.852,10.8635,254900.0
2011-10-20 15:20:00,18.77,18.77,18.71,18.72,493400.0,10.8635,10.8635,10.8288,10.8346,493400.0
2011-10-20 15:25:00,18.71,18.73,18.69,18.71,581200.0,10.8288,10.8404,10.8172,10.8288,581200.0
2011-10-20 15:30:00,18.71,18.73,18.7,18.73,325000.0,10.8288,10.8404,10.823,10.8404,325000.0
2011-10-20 15:35:00,18.73,18.73,18.69,18.7,330000.0,10.8404,10.8404,10.8172,10.823,330000.0
2011-10-20 15:40:00,18.69,18.77,18.69,18.74,624800.0,10.8172,10.8635,10.8172,10.8462,624800.0
2011-10-20 15:45:00,18.75,18.78,18.74,18.76,1079300.0,10.852,10.8693,10.8462,10.8577,1079300.0
2011-10-20 15:50:00,18.76,18.78,18.72,18.77,787700.0,10.8577,10.8693,10.8346,10.8635,787700.0
2011-10-20 15:55:00,18.76,18.77,18.73,18.74,1762500.0,10.8577,10.8635,10.8404,10.8462,1762500.0
2011-10-21 09:30:00,18.9,19.0,18.9,18.99,6540600.0,10.9388,10.9966,10.9388,10.9909,6540600.0
2011-10-21 09:35:00,19.0,19.0,18.92,18.95,857600.0,10.9966,10.9966,10.9503,10.9677,857600.0
2011-10-21 09:40:00,18.94,18.99,18.94,18.96,549800.0,10.9619,10.9909,10.9619,10.9735,549800.0
2011-10-21 09:45:00,18.97,18.98,18.93,18.95,855300.0,10.9793,10.9851,10.9561,10.9677,855300.0
2011-10-21 09:50:00,18.94,19.03,18.94,19.02,600500.0,10.9619,11.014,10.9619,11.0082,600500.0
2011-10-21 09:55:00,19.03,19.05,18.96,18.97,550800.0,11.014,11.0256,10.9735,10.9793,550800.0
2011-10-21 10:00:00,18.96,19.01,18.95,18.96,476200.0,10.9735,11.0024,10.9677,10.9735,476200.0
2011-10-21 10:05:00,18.95,19.02,18.95,19.0,592900.0,10.9677,11.0082,10.9677,10.9966,592900.0
2011-10-21 10:10:00,19.0,19.02,18.99,19.01,454400.0,10.9966,11.0082,10.9909,11.0024,454400.0
2011-10-21 10:15:00,19.01,19.08,19.0,19.07,547400.0,11.0024,11.0429,10.9966,11.0372,547400.0
2011-10-21 10:20:00,19.07,19.12,19.05,19.12,1081100.0,11.0372,11.0661,11.0256,11.0661,1081100.0
2011-10-21 10:25:00,19.12,19.16,19.11,19.14,608900.0,11.0661,11.0892,11.0603,11.0777,608900.0
2011-10-21 10:30:00,19.15,19.16,19.09,19.1,478600.0,11.0835,11.0892,11.0487,11.0545,478600.0
2011-10-21 10:35:00,19.1,19.16,19.09,19.13,397500.0,11.0545,11.0892,11.0487,11.0719,397500.0
2011-10-21 10:40:00,19.13,19.13,19.1,19.12,177000.0,11.0719,11.0719,11.0545,11.0661,177000.0
2011-10-21 10:45:00,19.12,19.14,19.09,19.1,336000.0,11.0661,11.0777,11.0487,11.0545,336000.0
2011-10-21 10:50:00,19.11,19.11,19.04,19.05,392600.0,11.0603,11.0603,11.0198,11.0256,392600.0
2011-10-21 10:55:00,19.05,19.1,19.04,19.09,252400.0,11.0256,11.0545,11.0198,11.0487,252400.0
2011-10-21 11:00:00,19.1,19.12,19.09,19.1,358700.0,11.0545,11.0661,11.0487,11.0545,358700.0
2011-10-21 11:05:00,19.1,19.11,19.02,19.03,400500.0,11.0545,11.0603,11.0082,11.014,400500.0
2011-10-21 11:10:00,19.02,19.08,19.02,19.07,374000.0,11.0082,11.0429,11.0082,11.0372,374000.0
2011-10-21 11:15:00,19.08,19.12,19.08,19.12,249400.0,11.0429,11.0661,11.0429,11.0661,249400.0
2011-10-21 11:20:00,19.12,19.15,19.11,19.14,322000.0,11.0661,11.0835,11.0603,11.0777,322000.0
2011-10-21 11:25:00,19.14,19.15,19.14,19.14,161000.0,11.0777,11.0835,11.0777,11.0777,161000.0
2011-10-21 11:30:00,19.14,19.15,19.11,19.12,323300.0,11.0777,11.0835,11.0603,11.0661,323300.0
2011-10-21 11:35:00,19.12,19.13,19.07,19.07,247400.0,11.0661,11.0719,11.0372,11.0372,247400.0
2011-10-21 11:40:00,19.07,19.19,19.07,19.18,633100.0,11.0372,11.1066,11.0372,11.1008,633100.0
2011-10-21 11:45:00,19.17,19.19,19.16,19.16,267500.0,11.095,11.1066,11.0892,11.0892,267500.0
2011-10-21 11:50:00,19.17,19.19,19.16,19.18,206700.0,11.095,11.1066,11.0892,11.1008,206700.0
2011-10-21 11:55:00,19.17,19.2,19.17,19.18,270600.0,11.095,11.1124,11.095,11.1008,270600.0
2011-10-21 12:00:00,19.19,19.19,19.16,19.16,191600.0,11.1066,11.1066,11.0892,11.0892,191600.0
2011-10-21 12:05:00,19.17,19.18,19.16,19.18,97300.0,11.095,11.1008,11.0892,11.1008,97300.0
2011-10-21 12:10:00,19.17,19.19,19.16,19.17,198800.0,11.095,11.1066,11.0892,11.095,198800.0
2011-10-21 12:15:00,19.17,19.18,19.15,19.15,134000.0,11.095,11.1008,11.0835,11.0835,134000.0
2011-10-21 12:20:00,19.15,19.16,19.15,19.16,152400.0,11.0835,11.0892,11.0835,11.0892,152400.0
2011-10-21 12:25:00,19.15,19.18,19.15,19.17,166100.0,11.0835,11.1008,11.0835,11.095,166100.0
2011-10-21 12:30:00,19.17,19.18,19.14,19.15,193700.0,11.095,11.1008,11.0777,11.0835,193700.0
2011-10-21 12:35:00,19.15,19.16,19.1,19.12,457900.0,11.0835,11.0892,11.0545,11.0661,457900.0
2011-10-21 12:40:00,19.12,19.14,19.11,19.11,244600.0,11.0661,11.0777,11.0603,11.0603,244600.0
2011-10-21 12:45:00,19.11,19.14,19.11,19.12,139700.0,11.0603,11.0777,11.0603,11.0661,139700.0
2011-10-21 12:50:00,19.12,19.13,19.1,19.12,218700.0,11.0661,11.0719,11.0545,11.0661,218700.0
2011-10-21 12:55:00,19.12,19.14,19.12,19.12,225500.0,11.0661,11.0777,11.0661,11.0661,225500.0
2011-10-21 13:00:00,19.12,19.12,19.07,19.09,376400.0,11.0661,11.0661,11.0372,11.0487,376400.0
2011-10-21 13:05:00,19.09,19.12,19.09,19.12,218900.0,11.0487,11.0661,11.0487,11.0661,218900.0
2011-10-21 13:10:00,19.12,19.12,19.05,19.07,777000.0,11.0661,11.0661,11.0256,11.0372,777000.0
2011-10-21 13:15:00,19.07,19.08,19.06,19.07,158200.0,11.0372,11.0429,11.0314,11.0372,158200.0
2011-10-21 13:20:00,19.07,19.09,19.06,19.07,126200.0,11.0372,11.0487,11.0314,11.0372,126200.0
2011-10-21 13:25:00,19.07,19.07,19.01,19.03,270500.0,11.0372,11.0372,11.0024,11.014,270500.0
2011-10-21 13:30:00,19.02,19.03,19.0,19.01,330100.0,11.0082,11.014,10.9966,11.0024,330100.0
2011-10-21 13:35:00,19.0,19.02,18.98,18.98,457400.0,10.9966,11.0082,10.9851,10.9851,457400.0
2011-10-21 13:40:00,18.99,19.0,18.95,18.96,644100.0,10.9909,10.9966,10.9677,10.9735,644100.0
2011-10-21 13:45:00,18.96,18.98,18.96,18.98,252100.0,10.9735,10.9851,10.9735,10.9851,252100.0
2011-10-21 13:50:00,18.98,18.98,18.95,18.96,378700.0,10.9851,10.9851,10.9677,10.9735,378700.0
2011-10-21 13:55:00,18.96,18.97,18.93,18.94,375900.0,10.9735,10.9793,10.9561,10.9619,375900.0
2011-10-21 14:00:00,18.95,18.96,18.93,18.96,660100.0,10.9677,10.9735,10.9561,10.9735,660100.0
2011-10-21 14:05:00,18.95,18.96,18.94,18.95,748100.0,10.9677,10.9735,10.9619,10.9677,748100.0
2011-10-21 14:10:00,18.96,18.99,18.95,18.98,683200.0,10.9735,10.9909,10.9677,10.9851,683200.0
2011-10-21 14:15:00,18.98,18.99,18.96,18.97,231300.0,10.9851,10.9909,10.9735,10.9793,231300.0
2011-10-21 14:20:00,18.96,18.97,18.94,18.94,799900.0,10.9735,10.9793,10.9619,10.9619,799900.0
2011-10-21 14:25:00,18.95,18.96,18.94,18.96,251500.0,10.9677,10.9735,10.9619,10.9735,251500.0
2011-10-21 14:30:00,18.95,18.96,18.93,18.93,257100.0,10.9677,10.9735,10.9561,10.9561,257100.0
2011-10-21 14:35:00,18.93,18.98,18.93,18.98,184700.0,10.9561,10.9851,10.9561,10.9851,184700.0
2011-10-21 14:40:00,18.98,18.99,18.97,18.98,618700.0,10.9851,10.9909,10.9793,10.9851,618700.0
2011-10-21 14:45:00,18.98,19.0,18.96,18.96,214300.0,10.9851,10.9966,10.9735,10.9735,214300.0
2011-10-21 14:50:00,18.96,18.97,18.95,18.96,239100.0,10.9735,10.9793,10.9677,10.9735,239100.0
2011-10-21 14:55:00,18.95,18.97,18.94,18.96,579500.0,10.9677,10.9793,10.9619,10.9735,579500.0
2011-10-21 15:00:00,18.96,18.99,18.95,18.96,733400.0,10.9735,10.9909,10.9677,10.9735,733400.0
2011-10-21 15:05:00,18.97,18.99,18.96,18.99,315100.0,10.9793,10.9909,10.9735,10.9909,315100.0
2011-10-21 15:10:00,18.98,18.99,18.96,18.96,229700.0,10.9851,10.9909,10.9735,10.9735,229700.0
2011-10-21 15:15:00,18.97,18.98,18.95,18.97,515000.0,10.9793,10.9851,10.9677,10.9793,515000.0
2011-10-21 15:20:00,18.97,19.0,18.95,18.99,457000.0,10.9793,10.9966,10.9677,10.9909,457000.0
2011-10-21 15:25:00,18.99,19.0,18.96,18.96,400100.0,10.9909,10.9966,10.9735,10.9735,400100.0
2011-10-21 15:30:00,18.96,18.97,18.94,18.94,335300.0,10.9735,10.9793,10.9619,10.9619,335300.0
2011-10-21 15:35:00,18.94,18.96,18.92,18.94,481300.0,10.9619,10.9735,10.9503,10.9619,481300.0
2011-10-21 15:40:00,18.95,18.96,18.93,18.93,667800.0,10.9677,10.9735,10.9561,10.9561,667800.0
2011-10-21 15:45:00,18.94,18.99,18.93,18.98,866100.0,10.9619,10.9909,10.9561,10.9851,866100.0
2011-10-21 15:50:00,18.98,19.03,18.96,19.03,1281200.0,10.9851,11.014,10.9735,11.014,1281200.0
2011-10-21 15:55:00,19.03,19.08,19.0,19.07,3565400.0,11.014,11.0429,10.9966,11.0372,3565400.0
2011-10-24 09:30:00,18.96,19.05,18.94,19.03,847400.0,10.9735,11.0256,10.9619,11.014,847400.0
2011-10-24 09:35:00,19.04,19.05,19.03,19.04,276100.0,11.0198,11.0256,11.014,11.0198,276100.0
2011-10-24 09:40:00,19.05,19.06,18.99,18.99,358300.0,11.0256,11.0314,10.9909,10.9909,358300.0
2011-10-24 09:45:00,19.0,19.06,18.98,19.05,458800.0,10.9966,11.0314,10.9851,11.0256,458800.0
2011-10-24 09:50:00,19.05,19.07,19.02,19.03,368800.0,11.0256,11.0372,11.0082,11.014,368800.0
2011-10-24 09:55:00,19.03,19.05,19.02,19.04,325900.0,11.014,11.0256,11.0082,11.0198,325900.0
2011-10-24 10:00:00,19.04,19.05,19.01,19.04,355500.0,11.0198,11.0256,11.0024,11.0198,355500.0
2011-10-24 10:05:00,19.04,19.09,19.03,19.08,264200.0,11.0198,11.0487,11.014,11.0429,264200.0
2011-10-24 10:10:00,19.09,19.12,19.08,19.11,398500.0,11.0487,11.0661,11.0429,11.0603,398500.0
2011-10-24 10:15:00,19.11,19.14,19.1,19.13,404000.0,11.0603,11.0777,11.0545,11.0719,404000.0
2011-10-24 10:20:00,19.12,19.15,19.12,19.13,471300.0,11.0661,11.0835,11.0661,11.0719,471300.0
2011-10-24 10:25:00,19.14,19.18,19.13,19.18,520800.0,11.0777,11.1008,11.0719,11.1008,520800.0
2011-10-24 10:30:00,19.17,19.18,19.15,19.18,314400.0,11.095,11.1008,11.0835,11.1008,314400.0
2011-10-24 10:35:00,19.18,19.18,19.14,19.14,327200.0,11.1008,11.1008,11.0777,11.0777,327200.0
2011-10-24 10:40:00,19.14,19.17,19.11,19.13,579600.0,11.0777,11.095,11.0603,11.0719,579600.0
2011-10-24 10:45:00,19.14,19.14,19.11,19.12,317500.0,11.0777,11.0777,11.0603,11.0661,317500.0
2011-10-24 10:50:00,19.12,19.12,19.07,19.07,316300.0,11.0661,11.0661,11.0372,11.0372,316300.0
2011-10-24 10:55:00,19.07,19.12,19.07,19.12,302100.0,11.0372,11.0661,11.0372,11.0661,302100.0
2011-10-24 11:00:00,19.11,19.13,19.1,19.11,293700.0,11.0603,11.0719,11.0545,11.0603,293700.0
2011-10-24 11:05:00,19.1,19.14,19.1,19.13,248200.0,11.0545,11.0777,11.0545,11.0719,248200.0
2011-10-24 11:10:00,19.13,19.15,19.11,19.12,368200.0,11.0719,11.0835,11.0603,11.0661,368200.0
2011-10-24 11:15:00,19.12,19.16,19.11,19.14,516700.0,11.0661,11.0892,11.0603,11.0777,516700.0
2011-10-24 11:20:00,19.14,19.17,19.13,19.14,315900.0,11.0777,11.095,11.0719,11.0777,315900.0
2011-10-24 11:25:00,19.14,19.2,19.14,19.15,399400.0,11.0777,11.1124,11.0777,11.0835,399400.0
2011-10-24 11:30:00,19.16,19.16,19.12,19.15,247900.0,11.0892,11.0892,11.0661,11.0835,247900.0
2011-10-24 11:35:00,19.15,19.15,19.12,19.14,166400.0,11.0835,11.0835,11.0661,11.0777,166400.0
2011-10-24 11:40:00,19.14,19.2,19.14,19.2,822900.0,11.0777,11.1124,11.0777,11.1124,822900.0
2011-10-24 11:45:00,19.2,19.24,19.19,19.24,629800.0,11.1124,11.1356,11.1066,11.1356,629800.0
2011-10-24 11:50:00,19.23,19.24,19.18,19.19,387100.0,11.1298,11.1356,11.1008,11.1066,387100.0
2011-10-24 11:55:00,19.19,19.2,19.16,19.18,232800.0,11.1066,11.1124,11.0892,11.1008,232800.0
2011-10-24 12:00:00,19.18,19.18,19.13,19.13,302400.0,11.1008,11.1008,11.0719,11.0719,302400.0
2011-10-24 12:05:00,19.14,19.17,19.12,19.17,305600.0,11.0777,11.095,11.0661,11.095,305600.0
2011-10-24 12:10:00,19.17,19.21,19.16,19.21,392500.0,11.095,11.1182,11.0892,11.1182,392500.0
2011-10-24 12:15:00,19.21,19.21,19.2,19.2,121200.0,11.1182,11.1182,11.1124,11.1124,121200.0
2011-10-24 12:20:00,19.21,19.21,19.2,19.21,83800.0,11.1182,11.1182,11.1124,11.1182,83800.0
2011-10-24 12:25:00,19.2,19.23,19.2,19.22,192100.0,11.1124,11.1298,11.1124,11.124,192100.0
2011-10-24 12:30:00,19.23,19.23,19.2,19.2,288400.0,11.1298,11.1298,11.1124,11.1124,288400.0
2011-10-24 12:35:00,19.2,19.21,19.15,19.15,439200.0,11.1124,11.1182,11.0835,11.0835,439200.0
2011-10-24 12:40:00,19.16,19.17,19.15,19.17,193000.0,11.0892,11.095,11.0835,11.095,193000.0
2011-10-24 12:45:00,19.16,19.18,19.14,19.14,343800.0,11.0892,11.1008,11.0777,11.0777,343800.0
2011-10-24 12:50:00,19.14,19.17,19.14,19.16,245700.0,11.0777,11.095,11.0777,11.0892,245700.0
2011-10-24 12:55:00,19.17,19.17,19.14,19.15,434900.0,11.095,11.095,11.0777,11.0835,434900.0
2011-10-24 13:00:00,19.15,19.16,19.14,19.14,309500.0,11.0835,11.0892,11.0777,11.0777,309500.0
2011-10-24 13:05:00,19.15,19.16,19.13,19.14,417800.0,11.0835,11.0892,11.0719,11.0777,417800.0
2011-10-24 13:10:00,19.14,19.21,19.14,19.2,477700.0,11.0777,11.1182,11.0777,11.1124,477700.0
2011-10-24 13:15:00,19.19,19.23,19.19,19.23,355300.0,11.1066,11.1298,11.1066,11.1298,355300.0
2011-10-24 13:20:00,19.23,19.24,19.21,19.21,353400.0,11.1298,11.1356,11.1182,11.1182,353400.0
2011-10-24 13:25:00,19.21,19.25,19.21,19.23,303600.0,11.1182,11.1413,11.1182,11.1298,303600.0
2011-10-24 13:30:00,19.24,19.25,19.23,19.25,120500.0,11.1356,11.1413,11.1298,11.1413,120500.0
2011-10-24 13:35:00,19.24,19.26,19.24,19.26,269500.0,11.1356,11.1471,11.1356,11.1471,269500.0
2011-10-24 13:40:00,19.26,19.26,19.25,19.25,109500.0,11.1471,11.1471,11.1413,11.1413,109500.0
2011-10-24 13:45:00,19.26,19.3,19.24,19.3,468800.0,11.1471,11.1703,11.1356,11.1703,468800.0
2011-10-24 13:50:00,19.3,19.3,19.27,19.3,328100.0,11.1703,11.1703,11.1529,11.1703,328100.0
2011-10-24 13:55:00,19.29,19.31,19.28,19.29,210900.0,11.1645,11.1761,11.1587,11.1645,210900.0
2011-10-24 14:00:00,19.28,19.29,19.27,19.28,282900.0,11.1587,11.1645,11.1529,11.1587,282900.0
2011-10-24 14:05:00,19.27,19.28,19.24,19.26,323300.0,11.1529,11.1587,11.1356,11.1471,323300.0
2011-10-24 14:10:00,19.26,19.26,19.24,19.25,267300.0,11.1471,11.1471,11.1356,11.1413,267300.0
2011-10-24 14:15:00,19.26,19.27,19.24,19.26,303100.0,11.1471,11.1529,11.1356,11.1471,303100.0
2011-10-24 14:20:00,19.26,19.29,19.25,19.27,327100.0,11.1471,11.1645,11.1413,11.1529,327100.0
2011-10-24 14:25:00,19.26,19.3,19.25,19.26,764000.0,11.1471,11.1703,11.1413,11.1471,764000.0
2011-10-24 14:30:00,19.26,19.28,19.25,19.27,161900.0,11.1471,11.1587,11.1413,11.1529,161900.0
2011-10-24 14:35:00,19.27,19.28,19.26,19.28,254700.0,11.1529,11.1587,11.1471,11.1587,254700.0
2011-10-24 14:40:00,19.28,19.29,19.24,19.29,647400.0,11.1587,11.1645,11.1356,11.1645,647400.0
2011-10-24 14:45:00,19.29,19.31,19.28,19.3,253200.0,11.1645,11.1761,11.1587,11.1703,253200.0
2011-10-24 14:50:00,19.31,19.34,19.3,19.34,566000.0,11.1761,11.1934,11.1703,11.1934,566000.0
2011-10-24 14:55:00,19.34,19.37,19.32,19.37,923600.0,11.1934,11.2108,11.1819,11.2108,923600.0
2011-10-24 15:00:00,19.37,19.4,19.35,19.37,569300.0,11.2108,11.2282,11.1992,11.2108,569300.0
2011-10-24 15:05:00,19.37,19.38,19.33,19.34,707600.0,11.2108,11.2166,11.1876,11.1934,707600.0
2011-10-24 15:10:00,19.35,19.35,19.3,19.32,504500.0,11.1992,11.1992,11.1703,11.1819,504500.0
2011-10-24 15:15:00,19.32,19.34,19.29,19.32,483500.0,11.1819,11.1934,11.1645,11.1819,483500.0
2011-10-24 15:20:00,19.32,19.33,19.3,19.31,503100.0,11.1819,11.1876,11.1703,11.1761,503100.0
2011-10-24 15:25:00,19.32,19.33,19.28,19.29,420000.0,11.1819,11.1876,11.1587,11.1645,420000.0
2011-10-24 15:30:00,19.28,19.31,19.28,19.3,341200.0,11.1587,11.1761,11.1587,11.1703,341200.0
2011-10-24 15:35:00,19.3,19.35,19.3,19.34,635800.0,11.1703,11.1992,11.1703,11.1934,635800.0
2011-10-24 15:40:00,19.34,19.36,19.32,19.34,710700.0,11.1934,11.205,11.1819,11.1934,710700.0
2011-10-24 15:45:00,19.34,19.35,19.29,19.31,1048700.0,11.1934,11.1992,11.1645,11.1761,1048700.0
2011-10-24 15:50:00,19.3,19.34,19.29,19.34,802400.0,11.1703,11.1934,11.1645,11.1934,802400.0
2011-10-24 15:55:00,19.34,19.37,19.33,19.37,2452200.0,11.1934,11.2108,11.1876,11.2108,2452200.0
2011-10-25 09:30:00,19.23,19.32,19.21,19.22,992300.0,11.1298,11.1819,11.1182,11.124,992300.0
2011-10-25 09:35:00,19.22,19.26,19.1,19.22,874200.0,11.124,11.1471,11.0545,11.124,874200.0
2011-10-25 09:40:00,19.22,19.28,19.17,19.19,567500.0,11.124,11.1587,11.095,11.1066,567500.0
2011-10-25 09:45:00,19.19,19.32,19.16,19.23,982500.0,11.1066,11.1819,11.0892,11.1298,982500.0
2011-10-25 09:50:00,19.23,19.23,19.14,19.14,845400.0,11.1298,11.1298,11.0777,11.0777,845400.0
2011-10-25 09:55:00,19.14,19.15,19.08,19.1,1039800.0,11.0777,11.0835,11.0429,11.0545,1039800.0
2011-10-25 10:00:00,19.09,19.12,19.03,19.04,619100.0,11.0487,11.0661,11.014,11.0198,619100.0
2011-10-25 10:05:00,19.04,19.07,18.99,19.03,1056400.0,11.0198,11.0372,10.9909,11.014,1056400.0
2011-10-25 10:10:00,19.03,19.05,19.02,19.04,363600.0,11.014,11.0256,11.0082,11.0198,363600.0
2011-10-25 10:15:00,19.03,19.04,19.0,19.02,929900.0,11.014,11.0198,10.9966,11.0082,929900.0
2011-10-25 10:20:00,19.02,19.03,18.98,19.0,1204900.0,11.0082,11.014,10.9851,10.9966,1204900.0
2011-10-25 10:25:00,18.99,19.0,18.99,19.0,317800.0,10.9909,10.9966,10.9909,10.9966,317800.0
2011-10-25 10:30:00,19.0,19.0,18.98,19.0,488500.0,10.9966,10.9966,10.9851,10.9966,488500.0
2011-10-25 10:35:00,19.0,19.0,18.96,19.0,1110800.0,10.9966,10.9966,10.9735,10.9966,1110800.0
2011-10-25 10:40:00,18.99,18.99,18.94,18.97,547500.0,10.9909,10.9909,10.9619,10.9793,547500.0
2011-10-25 10:45:00,18.96,18.97,18.9,18.94,465600.0,10.9735,10.9793,10.9388,10.9619,465600.0
2011-10-25 10:50:00,18.95,18.95,18.89,18.9,498800.0,10.9677,10.9677,10.933,10.9388,498800.0
2011-10-25 10:55:00,18.89,18.9,18.85,18.86,740900.0,10.933,10.9388,10.9098,10.9156,740900.0
2011-10-25 11:00:00,18.86,18.92,18.85,18.87,582400.0,10.9156,10.9503,10.9098,10.9214,582400.0
2011-10-25 11:05:00,18.88,18.88,18.82,18.84,898800.0,10.9272,10.9272,10.8925,10.904,898800.0
2011-10-25 11:10:00,18.85,18.87,18.82,18.87,791800.0,10.9098,10.9214,10.8925,10.9214,791800.0
2011-10-25 11:15:00,18.87,18.89,18.83,18.85,666400.0,10.9214,10.933,10.8983,10.9098,666400.0
2011-10-25 11:20:00,18.85,18.88,18.84,18.86,683700.0,10.9098,10.9272,10.904,10.9156,683700.0
2011-10-25 11:25:00,18.86,18.89,18.86,18.88,518300.0,10.9156,10.933,10.9156,10.9272,518300.0
2011-10-25 11:30:00,18.88,18.98,18.86,18.98,736000.0,10.9272,10.9851,10.9156,10.9851,736000.0
2011-10-25 11:35:00,18.98,19.01,18.96,18.99,466400.0,10.9851,11.0024,10.9735,10.9909,466400.0
2011-10-25 11:40:00,18.99,19.0,18.91,18.94,476000.0,10.9909,10.9966,10.9446,10.9619,476000.0
2011-10-25 11:45:00,18.94,18.94,18.9,18.93,378100.0,10.9619,10.9619,10.9388,10.9561,378100.0
2011-10-25 11:50:00,18.92,18.96,18.91,18.94,192700.0,10.9503,10.9735,10.9446,10.9619,192700.0
2011-10-25 11:55:00,18.95,18.96,18.94,18.95,181700.0,10.9677,10.9735,10.9619,10.9677,181700.0
2011-10-25 12:00:00,18.95,18.96,18.94,18.95,162300.0,10.9677,10.9735,10.9619,10.9677,162300.0
2011-10-25 12:05:00,18.94,19.01,18.93,18.99,555700.0,10.9619,11.0024,10.9561,10.9909,555700.0
2011-10-25 12:10:00,18.99,19.01,18.98,18.99,199300.0,10.9909,11.0024,10.9851,10.9909,199300.0
2011-10-25 12:15:00,19.0,19.06,18.99,19.05,642400.0,10.9966,11.0314,10.9909,11.0256,642400.0
2011-10-25 12:20:00,19.05,19.07,19.02,19.02,332100.0,11.0256,11.0372,11.0082,11.0082,332100.0
2011-10-25 12:25:00,19.02,19.06,19.01,19.04,331400.0,11.0082,11.0314,11.0024,11.0198,331400.0
2011-10-25 12:30:00,19.04,19.06,19.02,19.02,157300.0,11.0198,11.0314,11.0082,11.0082,157300.0
2011-10-25 12:35:00,19.02,19.04,19.02,19.04,117300.0,11.0082,11.0198,11.0082,11.0198,117300.0
2011-10-25 12:40:00,19.03,19.04,19.01,19.01,84700.0,11.014,11.0198,11.0024,11.0024,84700.0
2011-10-25 12:45:00,19.02,19.02,19.0,19.02,313200.0,11.0082,11.0082,10.9966,11.0082,313200.0
2011-10-25 12:50:00,19.01,19.04,19.01,19.03,139900.0,11.0024,11.0198,11.0024,11.014,139900.0
2011-10-25 12:55:00,19.04,19.08,19.03,19.07,308700.0,11.0198,11.0429,11.014,11.0372,308700.0
2011-10-25 13:00:00,19.06,19.07,19.05,19.06,173900.0,11.0314,11.0372,11.0256,11.0314,173900.0
2011-10-25 13:05:00,19.06,19.1,19.05,19.08,160700.0,11.0314,11.0545,11.0256,11.0429,160700.0
2011-10-25 13:10:00,19.09,19.09,19.06,19.06,140800.0,11.0487,11.0487,11.0314,11.0314,140800.0
2011-10-25 13:15:00,19.06,19.07,19.05,19.06,96800.0,11.0314,11.0372,11.0256,11.0314,96800.0
2011-10-25 13:20:00,19.07,19.09,19.06,19.08,222000.0,11.0372,11.0487,11.0314,11.0429,222000.0
2011-10-25 13:25:00,19.08,19.09,19.07,19.08,170200.0,11.0429,11.0487,11.0372,11.0429,170200.0
2011-10-25 13:30:00,19.08,19.08,19.03,19.04,110400.0,11.0429,11.0429,11.014,11.0198,110400.0
2011-10-25 13:35:00,19.05,19.06,19.04,19.04,193400.0,11.0256,11.0314,11.0198,11.0198,193400.0
2011-10-25 13:40:00,19.04,19.04,19.01,19.01,276000.0,11.0198,11.0198,11.0024,11.0024,276000.0
2011-10-25 13:45:00,19.02,19.02,19.01,19.02,165200.0,11.0082,11.0082,11.0024,11.0082,165200.0
2011-10-25 13:50:00,19.02,19.06,19.01,19.05,340900.0,11.0082,11.0314,11.0024,11.0256,340900.0
2011-10-25 13:55:00,19.05,19.06,19.03,19.04,117500.0,11.0256,11.0314,11.014,11.0198,117500.0
2011-10-25 14:00:00,19.05,19.05,18.98,18.99,279200.0,11.0256,11.0256,10.9851,10.9909,279200.0
2011-10-25 14:05:00,18.99,19.02,18.98,19.02,177600.0,10.9909,11.0082,10.9851,11.0082,177600.0
2011-10-25 14:10:00,19.02,19.02,18.98,18.98,187800.0,11.0082,11.0082,10.9851,10.9851,187800.0
2011-10-25 14:15:00,18.98,19.02,18.98,19.0,188400.0,10.9851,11.0082,10.9851,10.9966,188400.0
2011-10-25 14:20:00,19.0,19.01,18.96,18.97,602900.0,10.9966,11.0024,10.9735,10.9793,602900.0
2011-10-25 14:25:00,18.97,18.98,18.94,18.95,383100.0,10.9793,10.9851,10.9619,10.9677,383100.0
2011-10-25 14:30:00,18.95,18.96,18.93,18.96,248900.0,10.9677,10.9735,10.9561,10.9735,248900.0
2011-10-25 14:35:00,18.96,18.98,18.94,18.96,460900.0,10.9735,10.9851,10.9619,10.9735,460900.0
2011-10-25 14:40:00,18.95,19.01,18.95,19.0,510800.0,10.9677,11.0024,10.9677,10.9966,510800.0
2011-10-25 14:45:00,19.0,19.01,18.97,18.98,491500.0,10.9966,11.0024,10.9793,10.9851,491500.0
2011-10-25 14:50:00,18.98,18.99,18.96,18.98,416500.0,10.9851,10.9909,10.9735,10.9851,416500.0
2011-10-25 14:55:00,18.97,19.01,18.96,18.99,685400.0,10.9793,11.0024,10.9735,10.9909,685400.0
2011-10-25 15:00:00,18.99,19.04,18.99,19.04,540900.0,10.9909,11.0198,10.9909,11.0198,540900.0
2011-10-25 15:05:00,19.03,19.04,19.0,19.01,355300.0,11.014,11.0198,10.9966,11.0024,355300.0
2011-10-25 15:10:00,19.01,19.01,18.96,18.96,407600.0,11.0024,11.0024,10.9735,10.9735,407600.0
2011-10-25 15:15:00,18.96,18.98,18.93,18.93,305800.0,10.9735,10.9851,10.9561,10.9561,305800.0
2011-10-25 15:20:00,18.93,18.96,18.91,18.91,365000.0,10.9561,10.9735,10.9446,10.9446,365000.0
2011-10-25 15:25:00,18.92,18.95,18.91,18.93,314300.0,10.9503,10.9677,10.9446,10.9561,314300.0
2011-10-25 15:30:00,18.94,18.98,18.93,18.97,377700.0,10.9619,10.9851,10.9561,10.9793,377700.0
2011-10-25 15:35:00,18.96,18.97,18.91,18.93,361600.0,10.9735,10.9793,10.9446,10.9561,361600.0
2011-10-25 15:40:00,18.92,18.95,18.9,18.91,551600.0,10.9503,10.9677,10.9388,10.9446,551600.0
2011-10-25 15:45:00,18.9,18.91,18.86,18.88,1044900.0,10.9388,10.9446,10.9156,10.9272,1044900.0
2011-10-25 15:50:00,18.88,18.9,18.84,18.86,1011500.0,10.9272,10.9388,10.904,10.9156,1011500.0
2011-10-25 15:55:00,18.86,18.89,18.82,18.88,2837400.0,10.9156,10.933,10.8925,10.9272,2837400.0
2011-10-26 09:30:00,19.07,19.09,19.02,19.04,755800.0,11.0372,11.0487,11.0082,11.0198,755800.0
2011-10-26 09:35:00,19.04,19.05,18.97,19.0,647200.0,11.0198,11.0256,10.9793,10.9966,647200.0
2011-10-26 09:40:00,19.0,19.07,19.0,19.04,346200.0,10.9966,11.0372,10.9966,11.0198,346200.0
2011-10-26 09:45:00,19.03,19.08,19.03,19.05,363000.0,11.014,11.0429,11.014,11.0256,363000.0
2011-10-26 09:50:00,19.05,19.13,19.02,19.1,855200.0,11.0256,11.0719,11.0082,11.0545,855200.0
2011-10-26 09:55:00,19.11,19.13,19.08,19.12,381500.0,11.0603,11.0719,11.0429,11.0661,381500.0
2011-10-26 10:00:00,19.12,19.14,19.07,19.13,346100.0,11.0661,11.0777,11.0372,11.0719,346100.0
2011-10-26 10:05:00,19.13,19.14,19.06,19.07,372600.0,11.0719,11.0777,11.0314,11.0372,372600.0
2011-10-26 10:10:00,19.07,19.08,19.01,19.04,660500.0,11.0372,11.0429,11.0024,11.0198,660500.0
2011-10-26 10:15:00,19.03,19.03,18.97,18.98,946400.0,11.014,11.014,10.9793,10.9851,946400.0
2011-10-26 10:20:00,18.98,19.04,18.98,18.99,390500.0,10.9851,11.0198,10.9851,10.9909,390500.0
2011-10-26 10:25:00,19.0,19.03,18.98,19.02,299600.0,10.9966,11.014,10.9851,11.0082,299600.0
2011-10-26 10:30:00,19.01,19.02,18.94,18.99,308100.0,11.0024,11.0082,10.9619,10.9909,308100.0
2011-10-26 10:35:00,18.98,19.03,18.97,19.0,226100.0,10.9851,11.014,10.9793,10.9966,226100.0
2011-10-26 10:40:00,19.0,19.0,18.94,18.96,246400.0,10.9966,10.9966,10.9619,10.9735,246400.0
2011-10-26 10:45:00,18.96,18.96,18.91,18.91,214300.0,10.9735,10.9735,10.9446,10.9446,214300.0
2011-10-26 10:50:00,18.91,18.95,18.89,18.93,269900.0,10.9446,10.9677,10.933,10.9561,269900.0
2011-10-26 10:55:00,18.94,18.97,18.91,18.97,483900.0,10.9619,10.9793,10.9446,10.9793,483900.0
2011-10-26 11:00:00,18.96,19.02,18.96,19.0,346500.0,10.9735,11.0082,10.9735,10.9966,346500.0
2011-10-26 11:05:00,19.01,19.03,18.95,18.96,444200.0,11.0024,11.014,10.9677,10.9735,444200.0
2011-10-26 11:10:00,18.95,19.0,18.95,18.98,354500.0,10.9677,10.9966,10.9677,10.9851,354500.0
2011-10-26 11:15:00,18.98,19.0,18.96,19.0,175400.0,10.9851,10.9966,10.9735,10.9966,175400.0
2011-10-26 11:20:00,19.0,19.0,18.95,18.96,205300.0,10.9966,10.9966,10.9677,10.9735,205300.0
2011-10-26 11:25:00,18.96,19.02,18.96,19.01,419500.0,10.9735,11.0082,10.9735,11.0024,419500.0
2011-10-26 11:30:00,19.01,19.04,18.99,19.01,385500.0,11.0024,11.0198,10.9909,11.0024,385500.0
2011-10-26 11:35:00,19.01,19.02,18.98,18.98,125200.0,11.0024,11.0082,10.9851,10.9851,125200.0
2011-10-26 11:40:00,18.98,19.04,18.97,19.02,416500.0,10.9851,11.0198,10.9793,11.0082,416500.0
2011-10-26 11:45:00,19.01,19.02,18.99,19.0,233400.0,11.0024,11.0082,10.9909,10.9966,233400.0
2011-10-26 11:50:00,19.0,19.03,18.99,19.03,133900.0,10.9966,11.014,10.9909,11.014,133900.0
2011-10-26 11:55:00,19.03,19.04,19.02,19.03,234600.0,11.014,11.0198,11.0082,11.014,234600.0
2011-10-26 12:00:00,19.03,19.04,19.01,19.03,672200.0,11.014,11.0198,11.0024,11.014,672200.0
2011-10-26 12:05:00,19.03,19.04,19.02,19.04,164200.0,11.014,11.0198,11.0082,11.0198,164200.0
2011-10-26 12:10:00,19.04,19.04,19.01,19.02,259200.0,11.0198,11.0198,11.0024,11.0082,259200.0
2011-10-26 12:15:00,19.03,19.04,19.02,19.03,102900.0,11.014,11.0198,11.0082,11.014,102900.0
2011-10-26 12:20:00,19.03,19.04,19.01,19.03,191000.0,11.014,11.0198,11.0024,11.014,191000.0
2011-10-26 12:25:00,19.02,19.06,19.02,19.05,158100.0,11.0082,11.0314,11.0082,11.0256,158100.0
2011-10-26 12:30:00,19.06,19.07,19.04,19.06,135700.0,11.0314,11.0372,11.0198,11.0314,135700.0
2011-10-26 12:35:00,19.06,19.1,19.06,19.09,182700.0,11.0314,11.0545,11.0314,11.0487,182700.0
2011-10-26 12:40:00,19.09,19.1,19.05,19.05,261800.0,11.0487,11.0545,11.0256,11.0256,261800.0
2011-10-26 12:45:00,19.05,19.07,19.05,19.07,104400.0,11.0256,11.0372,11.0256,11.0372,104400.0
2011-10-26 12:50:00,19.06,19.08,19.06,19.07,140100.0,11.0314,11.0429,11.0314,11.0372,140100.0
2011-10-26 12:55:00,19.07,19.08,19.06,19.07,233500.0,11.0372,11.0429,11.0314,11.0372,233500.0
2011-10-26 13:00:00,19.07,19.07,19.02,19.02,219000.0,11.0372,11.0372,11.0082,11.0082,219000.0
2011-10-26 13:05:00,19.02,19.05,19.02,19.02,207200.0,11.0082,11.0256,11.0082,11.0082,207200.0
2011-10-26 13:10:00,19.01,19.06,19.01,19.04,274000.0,11.0024,11.0314,11.0024,11.0198,274000.0
2011-10-26 13:15:00,19.04,19.07,19.02,19.05,193500.0,11.0198,11.0372,11.0082,11.0256,193500.0
2011-10-26 13:20:00,19.05,19.08,19.04,19.06,229600.0,11.0256,11.0429,11.0198,11.0314,229600.0
2011-10-26 13:25:00,19.05,19.09,19.05,19.08,220100.0,11.0256,11.0487,11.0256,11.0429,220100.0
2011-10-26 13:30:00,19.08,19.14,19.08,19.13,377400.0,11.0429,11.0777,11.0429,11.0719,377400.0
2011-10-26 13:35:00,19.14,19.2,19.12,19.17,641800.0,11.0777,11.1124,11.0661,11.095,641800.0
2011-10-26 13:40:00,19.17,19.19,19.13,19.13,581400.0,11.095,11.1066,11.0719,11.0719,581400.0
2011-10-26 13:45:00,19.13,19.18,19.12,19.15,343100.0,11.0719,11.1008,11.0661,11.0835,343100.0
2011-10-26 13:50:00,19.16,19.21,19.12,19.17,543800.0,11.0892,11.1182,11.0661,11.095,543800.0
2011-10-26 13:55:00,19.16,19.23,19.14,19.19,556400.0,11.0892,11.1298,11.0777,11.1066,556400.0
2011-10-26 14:00:00,19.19,19.24,19.18,19.22,323200.0,11.1066,11.1356,11.1008,11.124,323200.0
2011-10-26 14:05:00,19.21,19.25,19.18,19.24,466900.0,11.1182,11.1413,11.1008,11.1356,466900.0
2011-10-26 14:10:00,19.23,19.24,19.19,19.2,347600.0,11.1298,11.1356,11.1066,11.1124,347600.0
2011-10-26 14:15:00,19.19,19.21,19.14,19.16,299200.0,11.1066,11.1182,11.0777,11.0892,299200.0
2011-10-26 14:20:00,19.16,19.18,19.15,19.18,153900.0,11.0892,11.1008,11.0835,11.1008,153900.0
2011-10-26 14:25:00,19.18,19.21,19.17,19.2,182600.0,11.1008,11.1182,11.095,11.1124,182600.0
2011-10-26 14:30:00,19.2,19.26,19.18,19.25,366700.0,11.1124,11.1471,11.1008,11.1413,366700.0
2011-10-26 14:35:00,19.25,19.28,19.22,19.27,312200.0,11.1413,11.1587,11.124,11.1529,312200.0
2011-10-26 14:40:00,19.27,19.28,19.21,19.24,406100.0,11.1529,11.1587,11.1182,11.1356,406100.0
2011-10-26 14:45:00,19.24,19.26,19.23,19.24,284700.0,11.1356,11.1471,11.1298,11.1356,284700.0
2011-10-26 14:50:00,19.24,19.24,19.19,19.2,313700.0,11.1356,11.1356,11.1066,11.1124,313700.0
2011-10-26 14:55:00,19.2,19.21,19.17,19.19,397700.0,11.1124,11.1182,11.095,11.1066,397700.0
2011-10-26 15:00:00,19.19,19.23,19.18,19.19,476500.0,11.1066,11.1298,11.1008,11.1066,476500.0
2011-10-26 15:05:00,19.2,19.2,19.15,19.19,325900.0,11.1124,11.1124,11.0835,11.1066,325900.0
2011-10-26 15:10:00,19.19,19.24,19.18,19.24,382800.0,11.1066,11.1356,11.1008,11.1356,382800.0
2011-10-26 15:15:00,19.23,19.26,19.22,19.22,289000.0,11.1298,11.1471,11.124,11.124,289000.0
2011-10-26 15:20:00,19.23,19.26,19.2,19.2,729800.0,11.1298,11.1471,11.1124,11.1124,729800.0
2011-10-26 15:25:00,19.2,19.27,19.19,19.27,715200.0,11.1124,11.1529,11.1066,11.1529,715200.0
2011-10-26 15:30:00,19.27,19.32,19.26,19.28,908800.0,11.1529,11.1819,11.1471,11.1587,908800.0
2011-10-26 15:35:00,19.29,19.29,19.23,19.24,779500.0,11.1645,11.1645,11.1298,11.1356,779500.0
2011-10-26 15:40:00,19.24,19.32,19.24,19.3,836600.0,11.1356,11.1819,11.1356,11.1703,836600.0
2011-10-26 15:45:00,19.3,19.32,19.23,19.25,857300.0,11.1703,11.1819,11.1298,11.1413,857300.0
2011-10-26 15:50:00,19.26,19.28,19.24,19.26,787200.0,11.1471,11.1587,11.1356,11.1471,787200.0
2011-10-26 15:55:00,19.26,19.29,19.23,19.29,2261800.0,11.1471,11.1645,11.1298,11.1645,2261800.0
2011-10-27 09:30:00,19.63,19.65,19.55,19.55,1341700.0,11.3613,11.3728,11.315,11.315,1341700.0
2011-10-27 09:35:00,19.56,19.62,19.52,19.61,885600.0,11.3208,11.3555,11.2976,11.3497,885600.0
2011-10-27 09:40:00,19.61,19.7,19.61,19.66,1127700.0,11.3497,11.4018,11.3497,11.3786,1127700.0
2011-10-27 09:45:00,19.65,19.67,19.6,19.67,840200.0,11.3728,11.3844,11.3439,11.3844,840200.0
2011-10-27 09:50:00,19.66,19.68,19.63,19.63,884500.0,11.3786,11.3902,11.3613,11.3613,884500.0
2011-10-27 09:55:00,19.63,19.65,19.63,19.65,434900.0,11.3613,11.3728,11.3613,11.3728,434900.0
2011-10-27 10:00:00,19.64,19.66,19.61,19.62,699600.0,11.3671,11.3786,11.3497,11.3555,699600.0
2011-10-27 10:05:00,19.63,19.64,19.55,19.55,1093900.0,11.3613,11.3671,11.315,11.315,1093900.0
2011-10-27 10:10:00,19.55,19.58,19.53,19.54,728200.0,11.315,11.3323,11.3034,11.3092,728200.0
2011-10-27 10:15:00,19.56,19.61,19.55,19.59,373300.0,11.3208,11.3497,11.315,11.3381,373300.0
2011-10-27 10:20:00,19.59,19.62,19.56,19.59,862400.0,11.3381,11.3555,11.3208,11.3381,862400.0
2011-10-27 10:25:00,19.59,19.6,19.52,19.56,485400.0,11.3381,11.3439,11.2976,11.3208,485400.0
2011-10-27 10:30:00,19.56,19.58,19.54,19.57,549500.0,11.3208,11.3323,11.3092,11.3265,549500.0
2011-10-27 10:35:00,19.58,19.6,19.57,19.58,407700.0,11.3323,11.3439,11.3265,11.3323,407700.0
2011-10-27 10:40:00,19.58,19.61,19.58,19.6,696000.0,11.3323,11.3497,11.3323,11.3439,696000.0
2011-10-27 10:45:00,19.6,19.61,19.58,19.6,370500.0,11.3439,11.3497,11.3323,11.3439,370500.0
2011-10-27 10:50:00,19.6,19.62,19.55,19.61,451200.0,11.3439,11.3555,11.315,11.3497,451200.0
2011-10-27 10:55:00,19.62,19.64,19.57,19.59,593200.0,11.3555,11.3671,11.3265,11.3381,593200.0
2011-10-27 11:00:00,19.58,19.62,19.57,19.61,250300.0,11.3323,11.3555,11.3265,11.3497,250300.0
2011-10-27 11:05:00,19.62,19.63,19.59,19.59,447200.0,11.3555,11.3613,11.3381,11.3381,447200.0
2011-10-27 11:10:00,19.59,19.62,19.58,19.61,385000.0,11.3381,11.3555,11.3323,11.3497,385000.0
2011-10-27 11:15:00,19.61,19.64,19.59,19.59,514800.0,11.3497,11.3671,11.3381,11.3381,514800.0
2011-10-27 11:20:00,19.6,19.63,19.59,19.62,352300.0,11.3439,11.3613,11.3381,11.3555,352300.0
2011-10-27 11:25:00,19.61,19.64,19.61,19.62,387200.0,11.3497,11.3671,11.3497,11.3555,387200.0
2011-10-27 11:30:00,19.62,19.64,19.6,19.61,497800.0,11.3555,11.3671,11.3439,11.3497,497800.0
2011-10-27 11:35:00,19.61,19.67,19.61,19.66,607700.0,11.3497,11.3844,11.3497,11.3786,607700.0
2011-10-27 11:40:00,19.66,19.67,19.65,19.67,309300.0,11.3786,11.3844,11.3728,11.3844,309300.0
2011-10-27 11:45:00,19.67,19.67,19.64,19.66,493100.0,11.3844,11.3844,11.3671,11.3786,493100.0
2011-10-27 11:50:00,19.66,19.68,19.65,19.67,462900.0,11.3786,11.3902,11.3728,11.3844,462900.0
2011-10-27 11:55:00,19.67,19.7,19.65,19.69,1933100.0,11.3844,11.4018,11.3728,11.396,1933100.0
2011-10-27 12:00:00,19.68,19.75,19.68,19.74,506400.0,11.3902,11.4307,11.3902,11.4249,506400.0
2011-10-27 12:05:00,19.75,19.75,19.73,19.75,244400.0,11.4307,11.4307,11.4191,11.4307,244400.0
2011-10-27 12:10:00,19.74,19.75,19.72,19.72,202600.0,11.4249,11.4307,11.4134,11.4134,202600.0
2011-10-27 12:15:00,19.73,19.75,19.72,19.75,234600.0,11.4191,11.4307,11.4134,11.4307,234600.0
2011-10-27 12:20:00,19.75,19.75,19.72,19.73,371200.0,11.4307,11.4307,11.4134,11.4191,371200.0
2011-10-27 12:25:00,19.73,19.74,19.72,19.73,214000.0,11.4191,11.4249,11.4134,11.4191,214000.0
2011-10-27 12:30:00,19.73,19.75,19.72,19.74,235400.0,11.4191,11.4307,11.4134,11.4249,235400.0
2011-10-27 12:35:00,19.75,19.75,19.73,19.74,201000.0,11.4307,11.4307,11.4191,11.4249,201000.0
2011-10-27 12:40:00,19.73,19.74,19.71,19.72,158700.0,11.4191,11.4249,11.4076,11.4134,158700.0
2011-10-27 12:45:00,19.73,19.74,19.7,19.71,391400.0,11.4191,11.4249,11.4018,11.4076,391400.0
2011-10-27 12:50:00,19.7,19.71,19.67,19.69,345600.0,11.4018,11.4076,11.3844,11.396,345600.0
2011-10-27 12:55:00,19.69,19.72,19.68,19.72,205600.0,11.396,11.4134,11.3902,11.4134,205600.0
2011-10-27 13:00:00,19.71,19.74,19.71,19.73,337900.0,11.4076,11.4249,11.4076,11.4191,337900.0
2011-10-27 13:05:00,19.74,19.75,19.72,19.72,291200.0,11.4249,11.4307,11.4134,11.4134,291200.0
2011-10-27 13:10:00,19.73,19.78,19.72,19.78,608800.0,11.4191,11.4481,11.4134,11.4481,608800.0
2011-10-27 13:15:00,19.78,19.79,19.76,19.76,394200.0,11.4481,11.4539,11.4365,11.4365,394200.0
2011-10-27 13:20:00,19.76,19.77,19.74,19.74,215100.0,11.4365,11.4423,11.4249,11.4249,215100.0
2011-10-27 13:25:00,19.74,19.77,19.73,19.77,345700.0,11.4249,11.4423,11.4191,11.4423,345700.0
2011-10-27 13:30:00,19.77,19.77,19.74,19.74,201500.0,11.4423,11.4423,11.4249,11.4249,201500.0
2011-10-27 13:35:00,19.74,19.76,19.73,19.76,259400.0,11.4249,11.4365,11.4191,11.4365,259400.0
2011-10-27 13:40:00,19.76,19.77,19.73,19.74,371500.0,11.4365,11.4423,11.4191,11.4249,371500.0
2011-10-27 13:45:00,19.75,19.76,19.73,19.73,433400.0,11.4307,11.4365,11.4191,11.4191,433400.0
2011-10-27 13:50:00,19.74,19.78,19.74,19.76,535300.0,11.4249,11.4481,11.4249,11.4365,535300.0
2011-10-27 13:55:00,19.76,19.79,19.76,19.77,246800.0,11.4365,11.4539,11.4365,11.4423,246800.0
2011-10-27 14:00:00,19.78,19.8,19.75,19.78,815400.0,11.4481,11.4597,11.4307,11.4481,815400.0
2011-10-27 14:05:00,19.79,19.8,19.75,19.77,569400.0,11.4539,11.4597,11.4307,11.4423,569400.0
2011-10-27 14:10:00,19.77,19.79,19.76,19.78,453800.0,11.4423,11.4539,11.4365,11.4481,453800.0
2011-10-27 14:15:00,19.79,19.8,19.78,19.78,346900.0,11.4539,11.4597,11.4481,11.4481,346900.0
2011-10-27 14:20:00,19.78,19.8,19.77,19.79,262600.0,11.4481,11.4597,11.4423,11.4539,262600.0
2011-10-27 14:25:00,19.79,19.81,19.77,19.81,507700.0,11.4539,11.4655,11.4423,11.4655,507700.0
2011-10-27 14:30:00,19.81,19.81,19.79,19.8,368100.0,11.4655,11.4655,11.4539,11.4597,368100.0
2011-10-27 14:35:00,19.79,19.85,19.79,19.84,493200.0,11.4539,11.4886,11.4539,11.4828,493200.0
2011-10-27 14:40:00,19.84,19.84,19.82,19.82,386700.0,11.4828,11.4828,11.4712,11.4712,386700.0
2011-10-27 14:45:00,19.83,19.85,19.81,19.81,366700.0,11.477,11.4886,11.4655,11.4655,366700.0
2011-10-27 14:50:00,19.81,19.83,19.79,19.81,397500.0,11.4655,11.477,11.4539,11.4655,397500.0
2011-10-27 14:55:00,19.8,19.83,19.79,19.8,647200.0,11.4597,11.477,11.4539,11.4597,647200.0
2011-10-27 15:00:00,19.79,19.84,19.79,19.8,767400.0,11.4539,11.4828,11.4539,11.4597,767400.0
2011-10-27 15:05:00,19.8,19.81,19.74,19.8,1184300.0,11.4597,11.4655,11.4249,11.4597,1184300.0
2011-10-27 15:10:00,19.8,19.83,19.79,19.82,433700.0,11.4597,11.477,11.4539,11.4712,433700.0
2011-10-27 15:15:00,19.82,19.87,19.81,19.87,731500.0,11.4712,11.5002,11.4655,11.5002,731500.0
2011-10-27 15:20:00,19.87,19.94,19.86,19.93,1157000.0,11.5002,11.5407,11.4944,11.5349,1157000.0
2011-10-27 15:25:00,19.93,19.95,19.89,19.89,966300.0,11.5349,11.5465,11.5118,11.5118,966300.0
2011-10-27 15:30:00,19.89,19.91,19.87,19.88,915100.0,11.5118,11.5233,11.5002,11.506,915100.0
2011-10-27 15:35:00,19.88,19.9,19.86,19.9,995700.0,11.506,11.5175,11.4944,11.5175,995700.0
2011-10-27 15:40:00,19.89,19.92,19.87,19.91,956500.0,11.5118,11.5291,11.5002,11.5233,956500.0
2011-10-27 15:45:00,19.91,19.91,19.8,19.84,1729300.0,11.5233,11.5233,11.4597,11.4828,1729300.0
2011-10-27 15:50:00,19.84,19.85,19.79,19.79,1363700.0,11.4828,11.4886,11.4539,11.4539,1363700.0
2011-10-27 15:55:00,19.79,19.86,19.75,19.85,3063100.0,11.4539,11.4944,11.4307,11.4886,3063100.0
2011-10-28 09:30:00,19.87,19.88,19.75,19.75,1085800.0,11.5002,11.506,11.4307,11.4307,1085800.0
2011-10-28 09:35:00,19.75,19.76,19.71,19.74,541100.0,11.4307,11.4365,11.4076,11.4249,541100.0
2011-10-28 09:40:00,19.75,19.75,19.68,19.68,431600.0,11.4307,11.4307,11.3902,11.3902,431600.0
2011-10-28 09:45:00,19.68,19.7,19.63,19.63,793200.0,11.3902,11.4018,11.3613,11.3613,793200.0
2011-10-28 09:50:00,19.64,19.64,19.58,19.61,779600.0,11.3671,11.3671,11.3323,11.3497,779600.0
2011-10-28 09:55:00,19.6,19.65,19.59,19.65,681700.0,11.3439,11.3728,11.3381,11.3728,681700.0
2011-10-28 10:00:00,19.65,19.66,19.63,19.64,383700.0,11.3728,11.3786,11.3613,11.3671,383700.0
2011-10-28 10:05:00,19.64,19.69,19.63,19.67,517000.0,11.3671,11.396,11.3613,11.3844,517000.0
2011-10-28 10:10:00,19.67,19.68,19.62,19.62,464500.0,11.3844,11.3902,11.3555,11.3555,464500.0
2011-10-28 10:15:00,19.63,19.69,19.62,19.67,247700.0,11.3613,11.396,11.3555,11.3844,247700.0
2011-10-28 10:20:00,19.67,19.7,19.66,19.67,662700.0,11.3844,11.4018,11.3786,11.3844,662700.0
2011-10-28 10:25:00,19.67,19.69,19.65,19.66,178400.0,11.3844,11.396,11.3728,11.3786,178400.0
2011-10-28 10:30:00,19.66,19.66,19.6,19.64,662200.0,11.3786,11.3786,11.3439,11.3671,662200.0
2011-10-28 10:35:00,19.63,19.64,19.62,19.63,518600.0,11.3613,11.3671,11.3555,11.3613,518600.0
2011-10-28 10:40:00,19.63,19.64,19.61,19.63,358600.0,11.3613,11.3671,11.3497,11.3613,358600.0
2011-10-28 10:45:00,19.63,19.63,19.58,19.58,486900.0,11.3613,11.3613,11.3323,11.3323,486900.0
2011-10-28 10:50:00,19.59,19.65,19.58,19.65,283000.0,11.3381,11.3728,11.3323,11.3728,283000.0
2011-10-28 10:55:00,19.64,19.7,19.63,19.7,220800.0,11.3671,11.4018,11.3613,11.4018,220800.0
2011-10-28 11:00:00,19.7,19.71,19.69,19.71,292100.0,11.4018,11.4076,11.396,11.4076,292100.0
2011-10-28 11:05:00,19.71,19.76,19.71,19.76,236300.0,11.4076,11.4365,11.4076,11.4365,236300.0
2011-10-28 11:10:00,19.76,19.77,19.74,19.75,427200.0,11.4365,11.4423,11.4249,11.4307,427200.0
2011-10-28 11:15:00,19.75,19.77,19.74,19.75,324900.0,11.4307,11.4423,11.4249,11.4307,324900.0
2011-10-28 11:20:00,19.75,19.77,19.74,19.74,440500.0,11.4307,11.4423,11.4249,11.4249,440500.0
2011-10-28 11:25:00,19.74,19.75,19.7,19.73,571600.0,11.4249,11.4307,11.4018,11.4191,571600.0
2011-10-28 11:30:00,19.73,19.77,19.72,19.77,278300.0,11.4191,11.4423,11.4134,11.4423,278300.0
2011-10-28 11:35:00,19.77,19.79,19.75,19.75,311000.0,11.4423,11.4539,11.4307,11.4307,311000.0
2011-10-28 11:40:00,19.75,19.76,19.73,19.75,268400.0,11.4307,11.4365,11.4191,11.4307,268400.0
2011-10-28 11:45:00,19.76,19.77,19.73,19.73,309200.0,11.4365,11.4423,11.4191,11.4191,309200.0
2011-10-28 11:50:00,19.73,19.75,19.73,19.75,113600.0,11.4191,11.4307,11.4191,11.4307,113600.0
2011-10-28 11:55:00,19.75,19.76,19.73,19.74,308400.0,11.4307,11.4365,11.4191,11.4249,308400.0
2011-10-28 12:00:00,19.73,19.74,19.72,19.73,212500.0,11.4191,11.4249,11.4134,11.4191,212500.0
2011-10-28 12:05:00,19.73,19.75,19.71,19.75,164900.0,11.4191,11.4307,11.4076,11.4307,164900.0
2011-10-28 12:10:00,19.75,19.76,19.74,19.76,94900.0,11.4307,11.4365,11.4249,11.4365,94900.0
2011-10-28 12:15:00,19.76,19.77,19.76,19.77,105900.0,11.4365,11.4423,11.4365,11.4423,105900.0
2011-10-28 12:20:00,19.77,19.79,19.76,19.78,211900.0,11.4423,11.4539,11.4365,11.4481,211900.0
2011-10-28 12:25:00,19.78,19.79,19.76,19.78,197400.0,11.4481,11.4539,11.4365,11.4481,197400.0
2011-10-28 12:30:00,19.78,19.82,19.78,19.82,121600.0,11.4481,11.4712,11.4481,11.4712,121600.0
2011-10-28 12:35:00,19.82,19.82,19.81,19.82,95000.0,11.4712,11.4712,11.4655,11.4712,95000.0
2011-10-28 12:40:00,19.81,19.82,19.81,19.81,106200.0,11.4655,11.4712,11.4655,11.4655,106200.0
2011-10-28 12:45:00,19.8,19.82,19.79,19.82,180600.0,11.4597,11.4712,11.4539,11.4712,180600.0
2011-10-28 12:50:00,19.82,19.82,19.78,19.81,319800.0,11.4712,11.4712,11.4481,11.4655,319800.0
2011-10-28 12:55:00,19.81,19.84,19.79,19.82,355300.0,11.4655,11.4828,11.4539,11.4712,355300.0
2011-10-28 13:00:00,19.82,19.84,19.81,19.82,156000.0,11.4712,11.4828,11.4655,11.4712,156000.0
2011-10-28 13:05:00,19.82,19.85,19.82,19.85,317600.0,11.4712,11.4886,11.4712,11.4886,317600.0
2011-10-28 13:10:00,19.85,19.86,19.84,19.85,132700.0,11.4886,11.4944,11.4828,11.4886,132700.0
2011-10-28 13:15:00,19.84,19.86,19.84,19.86,222300.0,11.4828,11.4944,11.4828,11.4944,222300.0
2011-10-28 13:20:00,19.86,19.88,19.85,19.88,145100.0,11.4944,11.506,11.4886,11.506,145100.0
2011-10-28 13:25:00,19.88,19.9,19.88,19.89,222200.0,11.506,11.5175,11.506,11.5118,222200.0
2011-10-28 13:30:00,19.9,19.91,19.89,19.89,314600.0,11.5175,11.5233,11.5118,11.5118,314600.0
2011-10-28 13:35:00,19.89,19.89,19.87,19.88,278000.0,11.5118,11.5118,11.5002,11.506,278000.0
2011-10-28 13:40:00,19.89,19.92,19.87,19.89,715100.0,11.5118,11.5291,11.5002,11.5118,715100.0
2011-10-28 13:45:00,19.9,19.9,19.87,19.88,535800.0,11.5175,11.5175,11.5002,11.506,535800.0
2011-10-28 13:50:00,19.88,19.89,19.86,19.86,216700.0,11.506,11.5118,11.4944,11.4944,216700.0
2011-10-28 13:55:00,19.86,19.91,19.86,19.9,258400.0,11.4944,11.5233,11.4944,11.5175,258400.0
2011-10-28 14:00:00,19.89,19.92,19.89,19.9,235400.0,11.5118,11.5291,11.5118,11.5175,235400.0
2011-10-28 14:05:00,19.89,19.9,19.85,19.87,636200.0,11.5118,11.5175,11.4886,11.5002,636200.0
2011-10-28 14:10:00,19.87,19.88,19.83,19.85,263100.0,11.5002,11.506,11.477,11.4886,263100.0
2011-10-28 14:15:00,19.85,19.86,19.81,19.81,326600.0,11.4886,11.4944,11.4655,11.4655,326600.0
2011-10-28 14:20:00,19.82,19.84,19.81,19.84,137100.0,11.4712,11.4828,11.4655,11.4828,137100.0
2011-10-28 14:25:00,19.84,19.87,19.83,19.86,117500.0,11.4828,11.5002,11.477,11.4944,117500.0
2011-10-28 14:30:00,19.86,19.88,19.83,19.83,311600.0,11.4944,11.506,11.477,11.477,311600.0
2011-10-28 14:35:00,19.84,19.84,19.81,19.81,122900.0,11.4828,11.4828,11.4655,11.4655,122900.0
2011-10-28 14:40:00,19.81,19.87,19.81,19.87,182900.0,11.4655,11.5002,11.4655,11.5002,182900.0
2011-10-28 14:45:00,19.87,19.87,19.85,19.85,138400.0,11.5002,11.5002,11.4886,11.4886,138400.0
2011-10-28 14:50:00,19.85,19.88,19.85,19.87,200800.0,11.4886,11.506,11.4886,11.5002,200800.0
2011-10-28 14:55:00,19.88,19.88,19.86,19.88,360800.0,11.506,11.506,11.4944,11.506,360800.0
2011-10-28 15:00:00,19.88,19.92,19.87,19.91,440300.0,11.506,11.5291,11.5002,11.5233,440300.0
2011-10-28 15:05:00,19.91,19.92,19.87,19.88,366900.0,11.5233,11.5291,11.5002,11.506,366900.0
2011-10-28 15:10:00,19.88,19.88,19.87,19.87,240500.0,11.506,11.506,11.5002,11.5002,240500.0
2011-10-28 15:15:00,19.87,19.88,19.84,19.85,359700.0,11.5002,11.506,11.4828,11.4886,359700.0
2011-10-28 15:20:00,19.85,19.87,19.81,19.82,621800.0,11.4886,11.5002,11.4655,11.4712,621800.0
2011-10-28 15:25:00,19.82,19.84,19.82,19.84,236300.0,11.4712,11.4828,11.4712,11.4828,236300.0
2011-10-28 15:30:00,19.84,19.84,19.8,19.8,347700.0,11.4828,11.4828,11.4597,11.4597,347700.0
2011-10-28 15:35:00,19.8,19.83,19.78,19.82,793400.0,11.4597,11.477,11.4481,11.4712,793400.0
2011-10-28 15:40:00,19.82,19.85,19.81,19.85,569300.0,11.4712,11.4886,11.4655,11.4886,569300.0
2011-10-28 15:45:00,19.85,19.85,19.8,19.85,690100.0,11.4886,11.4886,11.4597,11.4886,690100.0
2011-10-28 15:50:00,19.85,19.87,19.82,19.86,662100.0,11.4886,11.5002,11.4712,11.4944,662100.0
2011-10-28 15:55:00,19.85,19.89,19.82,19.83,2051500.0,11.4886,11.5118,11.4712,11.477,2051500.0
2011-10-31 09:30:00,19.6,19.72,19.58,19.68,797000.0,11.3439,11.4134,11.3323,11.3902,797000.0
2011-10-31 09:35:00,19.69,19.75,19.67,19.7,349500.0,11.396,11.4307,11.3844,11.4018,349500.0
2011-10-31 09:40:00,19.69,19.74,19.65,19.67,357600.0,11.396,11.4249,11.3728,11.3844,357600.0
2011-10-31 09:45:00,19.66,19.72,19.61,19.72,549800.0,11.3786,11.4134,11.3497,11.4134,549800.0
2011-10-31 09:50:00,19.71,19.72,19.67,19.68,392900.0,11.4076,11.4134,11.3844,11.3902,392900.0
2011-10-31 09:55:00,19.68,19.73,19.67,19.72,364200.0,11.3902,11.4191,11.3844,11.4134,364200.0
2011-10-31 10:00:00,19.72,19.72,19.69,19.7,289900.0,11.4134,11.4134,11.396,11.4018,289900.0
2011-10-31 10:05:00,19.7,19.7,19.68,19.69,92800.0,11.4018,11.4018,11.3902,11.396,92800.0
2011-10-31 10:10:00,19.68,19.7,19.67,19.68,364500.0,11.3902,11.4018,11.3844,11.3902,364500.0
2011-10-31 10:15:00,19.68,19.69,19.65,19.65,316200.0,11.3902,11.396,11.3728,11.3728,316200.0
2011-10-31 10:20:00,19.66,19.67,19.64,19.66,370000.0,11.3786,11.3844,11.3671,11.3786,370000.0
2011-10-31 10:25:00,19.66,19.68,19.65,19.68,228100.0,11.3786,11.3902,11.3728,11.3902,228100.0
2011-10-31 10:30:00,19.67,19.71,19.67,19.7,392300.0,11.3844,11.4076,11.3844,11.4018,392300.0
2011-10-31 10:35:00,19.69,19.7,19.67,19.69,404000.0,11.396,11.4018,11.3844,11.396,404000.0
2011-10-31 10:40:00,19.68,19.69,19.66,19.67,376200.0,11.3902,11.396,11.3786,11.3844,376200.0
2011-10-31 10:45:00,19.67,19.68,19.65,19.68,330100.0,11.3844,11.3902,11.3728,11.3902,330100.0
2011-10-31 10:50:00,19.68,19.69,19.63,19.63,236700.0,11.3902,11.396,11.3613,11.3613,236700.0
2011-10-31 10:55:00,19.62,19.64,19.62,19.64,194000.0,11.3555,11.3671,11.3555,11.3671,194000.0
2011-10-31 11:00:00,19.64,19.69,19.62,19.66,456900.0,11.3671,11.396,11.3555,11.3786,456900.0
2011-10-31 11:05:00,19.66,19.66,19.64,19.64,159500.0,11.3786,11.3786,11.3671,11.3671,159500.0
2011-10-31 11:10:00,19.64,19.65,19.59,19.59,486200.0,11.3671,11.3728,11.3381,11.3381,486200.0
2011-10-31 11:15:00,19.6,19.6,19.56,19.57,502000.0,11.3439,11.3439,11.3208,11.3265,502000.0
2011-10-31 11:20:00,19.57,19.61,19.57,19.61,384300.0,11.3265,11.3497,11.3265,11.3497,384300.0
2011-10-31 11:25:00,19.6,19.63,19.59,19.62,357800.0,11.3439,11.3613,11.3381,11.3555,357800.0
2011-10-31 11:30:00,19.63,19.63,19.6,19.62,284200.0,11.3613,11.3613,11.3439,11.3555,284200.0
2011-10-31 11:35:00,19.62,19.62,19.6,19.61,125700.0,11.3555,11.3555,11.3439,11.3497,125700.0
2011-10-31 11:40:00,19.61,19.66,19.6,19.65,240200.0,11.3497,11.3786,11.3439,11.3728,240200.0
2011-10-31 11:45:00,19.66,19.66,19.63,19.64,162200.0,11.3786,11.3786,11.3613,11.3671,162200.0
2011-10-31 11:50:00,19.64,19.64,19.59,19.6,322000.0,11.3671,11.3671,11.3381,11.3439,322000.0
2011-10-31 11:55:00,19.6,19.62,19.58,19.61,223900.0,11.3439,11.3555,11.3323,11.3497,223900.0
2011-10-31 12:00:00,19.61,19.62,19.6,19.6,138200.0,11.3497,11.3555,11.3439,11.3439,138200.0
2011-10-31 12:05:00,19.6,19.61,19.57,19.57,338800.0,11.3439,11.3497,11.3265,11.3265,338800.0
2011-10-31 12:10:00,19.57,19.59,19.57,19.57,152300.0,11.3265,11.3381,11.3265,11.3265,152300.0
2011-10-31 12:15:00,19.57,19.58,19.55,19.55,159000.0,11.3265,11.3323,11.315,11.315,159000.0
2011-10-31 12:20:00,19.55,19.55,19.5,19.51,311500.0,11.315,11.315,11.286,11.2918,311500.0
2011-10-31 12:25:00,19.51,19.52,19.5,19.51,197600.0,11.2918,11.2976,11.286,11.2918,197600.0
2011-10-31 12:30:00,19.52,19.57,19.5,19.56,610600.0,11.2976,11.3265,11.286,11.3208,610600.0
2011-10-31 12:35:00,19.55,19.6,19.55,19.59,260100.0,11.315,11.3439,11.315,11.3381,260100.0
2011-10-31 12:40:00,19.59,19.59,19.56,19.57,114400.0,11.3381,11.3381,11.3208,11.3265,114400.0
2011-10-31 12:45:00,19.56,19.57,19.51,19.52,328000.0,11.3208,11.3265,11.2918,11.2976,328000.0
2011-10-31 12:50:00,19.51,19.52,19.5,19.51,236100.0,11.2918,11.2976,11.286,11.2918,236100.0
2011-10-31 12:55:00,19.5,19.54,19.5,19.54,311600.0,11.286,11.3092,11.286,11.3092,311600.0
2011-10-31 13:00:00,19.53,19.59,19.53,19.58,426000.0,11.3034,11.3381,11.3034,11.3323,426000.0
2011-10-31 13:05:00,19.57,19.59,19.57,19.58,177500.0,11.3265,11.3381,11.3265,11.3323,177500.0
2011-10-31 13:10:00,19.58,19.59,19.55,19.55,333600.0,11.3323,11.3381,11.315,11.315,333600.0
2011-10-31 13:15:00,19.55,19.56,19.53,19.53,153600.0,11.315,11.3208,11.3034,11.3034,153600.0
2011-10-31 13:20:00,19.53,19.55,19.51,19.55,709300.0,11.3034,11.315,11.2918,11.315,709300.0
2011-10-31 13:25:00,19.56,19.56,19.54,19.55,218700.0,11.3208,11.3208,11.3092,11.315,218700.0
2011-10-31 13:30:00,19.55,19.56,19.53,19.54,310000.0,11.315,11.3208,11.3034,11.3092,310000.0
2011-10-31 13:35:00,19.54,19.55,19.53,19.54,239200.0,11.3092,11.315,11.3034,11.3092,239200.0
2011-10-31 13:40:00,19.54,19.55,19.52,19.55,264200.0,11.3092,11.315,11.2976,11.315,264200.0
2011-10-31 13:45:00,19.55,19.56,19.54,19.55,324000.0,11.315,11.3208,11.3092,11.315,324000.0
2011-10-31 13:50:00,19.55,19.58,19.55,19.56,223600.0,11.315,11.3323,11.315,11.3208,223600.0
2011-10-31 13:55:00,19.56,19.57,19.54,19.55,198900.0,11.3208,11.3265,11.3092,11.315,198900.0
2011-10-31 14:00:00,19.55,19.56,19.54,19.54,259100.0,11.315,11.3208,11.3092,11.3092,259100.0
2011-10-31 14:05:00,19.54,19.55,19.5,19.5,389900.0,11.3092,11.315,11.286,11.286,389900.0
2011-10-31 14:10:00,19.5,19.52,19.48,19.51,412500.0,11.286,11.2976,11.2745,11.2918,412500.0
2011-10-31 14:15:00,19.52,19.54,19.52,19.54,206800.0,11.2976,11.3092,11.2976,11.3092,206800.0
2011-10-31 14:20:00,19.54,19.59,19.53,19.57,235500.0,11.3092,11.3381,11.3034,11.3265,235500.0
2011-10-31 14:25:00,19.56,19.58,19.54,19.57,261000.0,11.3208,11.3323,11.3092,11.3265,261000.0
2011-10-31 14:30:00,19.57,19.57,19.55,19.56,149600.0,11.3265,11.3265,11.315,11.3208,149600.0
2011-10-31 14:35:00,19.56,19.57,19.47,19.48,791200.0,11.3208,11.3265,11.2687,11.2745,791200.0
2011-10-31 14:40:00,19.48,19.48,19.46,19.48,319200.0,11.2745,11.2745,11.2629,11.2745,319200.0
2011-10-31 14:45:00,19.48,19.49,19.47,19.49,248300.0,11.2745,11.2802,11.2687,11.2802,248300.0
2011-10-31 14:50:00,19.48,19.54,19.48,19.54,373000.0,11.2745,11.3092,11.2745,11.3092,373000.0
2011-10-31 14:55:00,19.54,19.55,19.52,19.52,310300.0,11.3092,11.315,11.2976,11.2976,310300.0
2011-10-31 15:00:00,19.52,19.53,19.46,19.46,488500.0,11.2976,11.3034,11.2629,11.2629,488500.0
2011-10-31 15:05:00,19.47,19.47,19.42,19.45,581800.0,11.2687,11.2687,11.2397,11.2571,581800.0
2011-10-31 15:10:00,19.44,19.46,19.43,19.44,794100.0,11.2513,11.2629,11.2455,11.2513,794100.0
2011-10-31 15:15:00,19.44,19.46,19.42,19.44,587100.0,11.2513,11.2629,11.2397,11.2513,587100.0
2011-10-31 15:20:00,19.44,19.46,19.42,19.45,413900.0,11.2513,11.2629,11.2397,11.2571,413900.0
2011-10-31 15:25:00,19.45,19.47,19.43,19.44,348800.0,11.2571,11.2687,11.2455,11.2513,348800.0
2011-10-31 15:30:00,19.43,19.46,19.41,19.45,675900.0,11.2455,11.2629,11.2339,11.2571,675900.0
2011-10-31 15:35:00,19.45,19.49,19.44,19.47,642000.0,11.2571,11.2802,11.2513,11.2687,642000.0
2011-10-31 15:40:00,19.46,19.47,19.41,19.42,990500.0,11.2629,11.2687,11.2339,11.2397,990500.0
2011-10-31 15:45:00,19.42,19.43,19.34,19.38,1815000.0,11.2397,11.2455,11.1934,11.2166,1815000.0
2011-10-31 15:50:00,19.37,19.41,19.33,19.38,1186000.0,11.2108,11.2339,11.1876,11.2166,1186000.0
2011-10-31 15:55:00,19.39,19.39,19.27,19.28,4350600.0,11.2224,11.2224,11.1529,11.1587,4350600.0
2011-11-01 09:30:00,19.15,19.17,18.97,19.08,2437500.0,11.0835,11.095,10.9793,11.0429,2437500.0
2011-11-01 09:35:00,19.07,19.26,19.06,19.26,1952800.0,11.0372,11.1471,11.0314,11.1471,1952800.0
2011-11-01 09:40:00,19.25,19.47,19.22,19.28,1562700.0,11.1413,11.2687,11.124,11.1587,1562700.0
2011-11-01 09:45:00,19.27,19.5,19.26,19.42,1837500.0,11.1529,11.286,11.1471,11.2397,1837500.0
2011-11-01 09:50:00,19.4,19.48,19.33,19.47,822400.0,11.2282,11.2745,11.1876,11.2687,822400.0
2011-11-01 09:55:00,19.47,19.56,19.41,19.54,1240700.0,11.2687,11.3208,11.2339,11.3092,1240700.0
2011-11-01 10:00:00,19.54,19.61,19.42,19.59,1773600.0,11.3092,11.3497,11.2397,11.3381,1773600.0
2011-11-01 10:05:00,19.59,19.59,19.44,19.51,1521800.0,11.3381,11.3381,11.2513,11.2918,1521800.0
2011-11-01 10:10:00,19.51,19.65,19.48,19.55,1080800.0,11.2918,11.3728,11.2745,11.315,1080800.0
2011-11-01 10:15:00,19.55,19.55,19.49,19.52,909900.0,11.315,11.315,11.2802,11.2976,909900.0
2011-11-01 10:20:00,19.52,19.52,19.42,19.47,558600.0,11.2976,11.2976,11.2397,11.2687,558600.0
2011-11-01 10:25:00,19.47,19.62,19.46,19.59,1163600.0,11.2687,11.3555,11.2629,11.3381,1163600.0
2011-11-01 10:30:00,19.59,19.67,19.55,19.66,794100.0,11.3381,11.3844,11.315,11.3786,794100.0
2011-11-01 10:35:00,19.66,19.7,19.63,19.64,860000.0,11.3786,11.4018,11.3613,11.3671,860000.0
2011-11-01 10:40:00,19.64,19.69,19.64,19.67,813000.0,11.3671,11.396,11.3671,11.3844,813000.0
2011-11-01 10:45:00,19.68,19.73,19.66,19.73,725200.0,11.3902,11.4191,11.3786,11.4191,725200.0
2011-11-01 10:50:00,19.72,19.74,19.67,19.69,1006900.0,11.4134,11.4249,11.3844,11.396,1006900.0
2011-11-01 10:55:00,19.68,19.71,19.64,19.71,1022800.0,11.3902,11.4076,11.3671,11.4076,1022800.0
2011-11-01 11:00:00,19.71,19.71,19.66,19.66,603500.0,11.4076,11.4076,11.3786,11.3786,603500.0
2011-11-01 11:05:00,19.66,19.73,19.65,19.72,594100.0,11.3786,11.4191,11.3728,11.4134,594100.0
2011-11-01 11:10:00,19.72,19.74,19.7,19.72,372600.0,11.4134,11.4249,11.4018,11.4134,372600.0
2011-11-01 11:15:00,19.72,19.74,19.69,19.71,376700.0,11.4134,11.4249,11.396,11.4076,376700.0
2011-11-01 11:20:00,19.71,19.74,19.71,19.73,298200.0,11.4076,11.4249,11.4076,11.4191,298200.0
2011-11-01 11:25:00,19.72,19.75,19.71,19.73,452800.0,11.4134,11.4307,11.4076,11.4191,452800.0
2011-11-01 11:30:00,19.73,19.75,19.72,19.73,1040200.0,11.4191,11.4307,11.4134,11.4191,1040200.0
2011-11-01 11:35:00,19.73,19.73,19.69,19.7,1050300.0,11.4191,11.4191,11.396,11.4018,1050300.0
2011-11-01 11:40:00,19.7,19.71,19.66,19.67,786300.0,11.4018,11.4076,11.3786,11.3844,786300.0
2011-11-01 11:45:00,19.68,19.69,19.6,19.62,740600.0,11.3902,11.396,11.3439,11.3555,740600.0
2011-11-01 11:50:00,19.62,19.63,19.56,19.6,565300.0,11.3555,11.3613,11.3208,11.3439,565300.0
2011-11-01 11:55:00,19.59,19.61,19.59,19.59,490700.0,11.3381,11.3497,11.3381,11.3381,490700.0
2011-11-01 12:00:00,19.6,19.6,19.55,19.59,523300.0,11.3439,11.3439,11.315,11.3381,523300.0
2011-11-01 12:05:00,19.59,19.63,19.56,19.62,582400.0,11.3381,11.3613,11.3208,11.3555,582400.0
2011-11-01 12:10:00,19.61,19.65,19.6,19.62,430400.0,11.3497,11.3728,11.3439,11.3555,430400.0
2011-11-01 12:15:00,19.61,19.62,19.53,19.54,665000.0,11.3497,11.3555,11.3034,11.3092,665000.0
2011-11-01 12:20:00,19.54,19.55,19.49,19.5,653200.0,11.3092,11.315,11.2802,11.286,653200.0
2011-11-01 12:25:00,19.5,19.52,19.49,19.5,453000.0,11.286,11.2976,11.2802,11.286,453000.0
2011-11-01 12:30:00,19.49,19.5,19.45,19.5,790700.0,11.2802,11.286,11.2571,11.286,790700.0
2011-11-01 12:35:00,19.5,19.51,19.47,19.49,409500.0,11.286,11.2918,11.2687,11.2802,409500.0
2011-11-01 12:40:00,19.5,19.5,19.45,19.46,304500.0,11.286,11.286,11.2571,11.2629,304500.0
2011-11-01 12:45:00,19.47,19.47,19.41,19.43,709000.0,11.2687,11.2687,11.2339,11.2455,709000.0
2011-11-01 12:50:00,19.43,19.44,19.36,19.39,476000.0,11.2455,11.2513,11.205,11.2224,476000.0
2011-11-01 12:55:00,19.39,19.43,19.38,19.4,412600.0,11.2224,11.2455,11.2166,11.2282,412600.0
2011-11-01 13:00:00,19.4,19.43,19.37,19.42,349000.0,11.2282,11.2455,11.2108,11.2397,349000.0
2011-11-01 13:05:00,19.42,19.45,19.4,19.43,507500.0,11.2397,11.2571,11.2282,11.2455,507500.0
2011-11-01 13:10:00,19.42,19.45,19.42,19.45,1492200.0,11.2397,11.2571,11.2397,11.2571,1492200.0
2011-11-01 13:15:00,19.45,19.49,19.44,19.46,1062200.0,11.2571,11.2802,11.2513,11.2629,1062200.0
2011-11-01 13:20:00,19.46,19.46,19.42,19.44,1405600.0,11.2629,11.2629,11.2397,11.2513,1405600.0
2011-11-01 13:25:00,19.45,19.64,19.43,19.61,1597500.0,11.2571,11.3671,11.2455,11.3497,1597500.0
2011-11-01 13:30:00,19.61,19.71,19.58,19.7,1552500.0,11.3497,11.4076,11.3323,11.4018,1552500.0
2011-11-01 13:35:00,19.7,19.71,19.57,19.61,1089700.0,11.4018,11.4076,11.3265,11.3497,1089700.0
2011-11-01 13:40:00,19.6,19.67,19.6,19.67,534300.0,11.3439,11.3844,11.3439,11.3844,534300.0
2011-11-01 13:45:00,19.67,19.71,19.65,19.66,671200.0,11.3844,11.4076,11.3728,11.3786,671200.0
2011-11-01 13:50:00,19.65,19.7,19.65,19.68,645400.0,11.3728,11.4018,11.3728,11.3902,645400.0
2011-11-01 13:55:00,19.68,19.69,19.61,19.65,1307600.0,11.3902,11.396,11.3497,11.3728,1307600.0
2011-11-01 14:00:00,19.64,19.7,19.6,19.61,631300.0,11.3671,11.4018,11.3439,11.3497,631300.0
2011-11-01 14:05:00,19.61,19.64,19.59,19.59,729400.0,11.3497,11.3671,11.3381,11.3381,729400.0
2011-11-01 14:10:00,19.59,19.6,19.51,19.53,711100.0,11.3381,11.3439,11.2918,11.3034,711100.0
2011-11-01 14:15:00,19.54,19.58,19.53,19.55,791700.0,11.3092,11.3323,11.3034,11.315,791700.0
2011-11-01 14:20:00,19.56,19.59,19.55,19.59,296500.0,11.3208,11.3381,11.315,11.3381,296500.0
2011-11-01 14:25:00,19.59,19.6,19.57,19.59,312500.0,11.3381,11.3439,11.3265,11.3381,312500.0
2011-11-01 14:30:00,19.59,19.59,19.55,19.58,839300.0,11.3381,11.3381,11.315,11.3323,839300.0
2011-11-01 14:35:00,19.59,19.61,19.55,19.58,833300.0,11.3381,11.3497,11.315,11.3323,833300.0
2011-11-01 14:40:00,19.58,19.61,19.56,19.61,521400.0,11.3323,11.3497,11.3208,11.3497,521400.0
2011-11-01 14:45:00,19.61,19.62,19.59,19.6,294900.0,11.3497,11.3555,11.3381,11.3439,294900.0
2011-11-01 14:50:00,19.6,19.62,19.54,19.56,347400.0,11.3439,11.3555,11.3092,11.3208,347400.0
2011-11-01 14:55:00,19.57,19.57,19.54,19.55,410800.0,11.3265,11.3265,11.3092,11.315,410800.0
2011-11-01 15:00:00,19.55,19.59,19.5,19.51,821900.0,11.315,11.3381,11.286,11.2918,821900.0
2011-11-01 15:05:00,19.5,19.54,19.43,19.48,1481000.0,11.286,11.3092,11.2455,11.2745,1481000.0
2011-11-01 15:10:00,19.49,19.56,19.48,19.56,313700.0,11.2802,11.3208,11.2745,11.3208,313700.0
2011-11-01 15:15:00,19.55,19.56,19.49,19.55,588300.0,11.315,11.3208,11.2802,11.315,588300.0
2011-11-01 15:20:00,19.55,19.56,19.48,19.49,406800.0,11.315,11.3208,11.2745,11.2802,406800.0
2011-11-01 15:25:00,19.5,19.56,19.49,19.53,462300.0,11.286,11.3208,11.2802,11.3034,462300.0
2011-11-01 15:30:00,19.53,19.61,19.52,19.61,1132500.0,11.3034,11.3497,11.2976,11.3497,1132500.0
2011-11-01 15:35:00,19.6,19.67,19.6,19.67,1268100.0,11.3439,11.3844,11.3439,11.3844,1268100.0
2011-11-01 15:40:00,19.67,19.67,19.44,19.45,1557500.0,11.3844,11.3844,11.2513,11.2571,1557500.0
2011-11-01 15:45:00,19.46,19.48,19.36,19.45,2503500.0,11.2629,11.2745,11.205,11.2571,2503500.0
2011-11-01 15:50:00,19.44,19.46,19.31,19.35,1954100.0,11.2513,11.2629,11.1761,11.1992,1954100.0
2011-11-01 15:55:00,19.35,19.41,19.32,19.34,2637600.0,11.1992,11.2339,11.1819,11.1934,2637600.0
2011-11-02 09:30:00,19.62,19.69,19.61,19.63,1094100.0,11.3555,11.396,11.3497,11.3613,1094100.0
2011-11-02 09:35:00,19.63,19.63,19.56,19.56,401100.0,11.3613,11.3613,11.3208,11.3208,401100.0
2011-11-02 09:40:00,19.56,19.58,19.52,19.56,512800.0,11.3208,11.3323,11.2976,11.3208,512800.0
2011-11-02 09:45:00,19.56,19.57,19.53,19.53,332400.0,11.3208,11.3265,11.3034,11.3034,332400.0
2011-11-02 09:50:00,19.53,19.54,19.49,19.53,439100.0,11.3034,11.3092,11.2802,11.3034,439100.0
2011-11-02 09:55:00,19.53,19.54,19.51,19.51,299500.0,11.3034,11.3092,11.2918,11.2918,299500.0
2011-11-02 10:00:00,19.51,19.52,19.48,19.49,438900.0,11.2918,11.2976,11.2745,11.2802,438900.0
2011-11-02 10:05:00,19.48,19.54,19.48,19.54,320700.0,11.2745,11.3092,11.2745,11.3092,320700.0
2011-11-02 10:10:00,19.54,19.54,19.52,19.53,237800.0,11.3092,11.3092,11.2976,11.3034,237800.0
2011-11-02 10:15:00,19.53,19.53,19.5,19.51,241800.0,11.3034,11.3034,11.286,11.2918,241800.0
2011-11-02 10:20:00,19.5,19.51,19.48,19.49,293900.0,11.286,11.2918,11.2745,11.2802,293900.0
2011-11-02 10:25:00,19.49,19.49,19.45,19.45,272600.0,11.2802,11.2802,11.2571,11.2571,272600.0
2011-11-02 10:30:00,19.45,19.49,19.45,19.49,570900.0,11.2571,11.2802,11.2571,11.2802,570900.0
2011-11-02 10:35:00,19.49,19.49,19.47,19.49,316100.0,11.2802,11.2802,11.2687,11.2802,316100.0
2011-11-02 10:40:00,19.49,19.5,19.47,19.5,171600.0,11.2802,11.286,11.2687,11.286,171600.0
2011-11-02 10:45:00,19.5,19.55,19.49,19.54,405900.0,11.286,11.315,11.2802,11.3092,405900.0
2011-11-02 10:50:00,19.54,19.59,19.54,19.56,1447700.0,11.3092,11.3381,11.3092,11.3208,1447700.0
2011-11-02 10:55:00,19.57,19.58,19.53,19.56,955700.0,11.3265,11.3323,11.3034,11.3208,955700.0
2011-11-02 11:00:00,19.56,19.56,19.52,19.53,442900.0,11.3208,11.3208,11.2976,11.3034,442900.0
2011-11-02 11:05:00,19.53,19.55,19.53,19.53,259500.0,11.3034,11.315,11.3034,11.3034,259500.0
2011-11-02 11:10:00,19.53,19.56,19.52,19.55,214100.0,11.3034,11.3208,11.2976,11.315,214100.0
2011-11-02 11:15:00,19.56,19.61,19.55,19.6,466200.0,11.3208,11.3497,11.315,11.3439,466200.0
2011-11-02 11:20:00,19.6,19.64,19.6,19.63,371800.0,11.3439,11.3671,11.3439,11.3613,371800.0
2011-11-02 11:25:00,19.64,19.64,19.59,19.59,307100.0,11.3671,11.3671,11.3381,11.3381,307100.0
2011-11-02 11:30:00,19.6,19.6,19.58,19.59,215600.0,11.3439,11.3439,11.3323,11.3381,215600.0
2011-11-02 11:35:00,19.6,19.62,19.59,19.62,278200.0,11.3439,11.3555,11.3381,11.3555,278200.0
2011-11-02 11:40:00,19.61,19.66,19.61,19.65,193100.0,11.3497,11.3786,11.3497,11.3728,193100.0
2011-11-02 11:45:00,19.65,19.66,19.63,19.64,328600.0,11.3728,11.3786,11.3613,11.3671,328600.0
2011-11-02 11:50:00,19.63,19.64,19.6,19.64,223100.0,11.3613,11.3671,11.3439,11.3671,223100.0
2011-11-02 11:55:00,19.64,19.66,19.62,19.63,442500.0,11.3671,11.3786,11.3555,11.3613,442500.0
2011-11-02 12:00:00,19.63,19.63,19.6,19.61,122800.0,11.3613,11.3613,11.3439,11.3497,122800.0
2011-11-02 12:05:00,19.61,19.64,19.61,19.64,279200.0,11.3497,11.3671,11.3497,11.3671,279200.0
2011-11-02 12:10:00,19.64,19.65,19.63,19.64,218700.0,11.3671,11.3728,11.3613,11.3671,218700.0
2011-11-02 12:15:00,19.64,19.64,19.57,19.59,556000.0,11.3671,11.3671,11.3265,11.3381,556000.0
2011-11-02 12:20:00,19.59,19.6,19.57,19.6,155900.0,11.3381,11.3439,11.3265,11.3439,155900.0
2011-11-02 12:25:00,19.6,19.62,19.59,19.62,313200.0,11.3439,11.3555,11.3381,11.3555,313200.0
2011-11-02 12:30:00,19.62,19.64,19.58,19.59,332800.0,11.3555,11.3671,11.3323,11.3381,332800.0
2011-11-02 12:35:00,19.59,19.63,19.57,19.6,333900.0,11.3381,11.3613,11.3265,11.3439,333900.0
2011-11-02 12:40:00,19.6,19.65,19.58,19.6,505800.0,11.3439,11.3728,11.3323,11.3439,505800.0
2011-11-02 12:45:00,19.6,19.6,19.53,19.54,274800.0,11.3439,11.3439,11.3034,11.3092,274800.0
2011-11-02 12:50:00,19.54,19.54,19.52,19.54,244500.0,11.3092,11.3092,11.2976,11.3092,244500.0
2011-11-02 12:55:00,19.54,19.55,19.53,19.54,298000.0,11.3092,11.315,11.3034,11.3092,298000.0
2011-11-02 13:00:00,19.53,19.55,19.48,19.52,835000.0,11.3034,11.315,11.2745,11.2976,835000.0
2011-11-02 13:05:00,19.52,19.53,19.49,19.49,240800.0,11.2976,11.3034,11.2802,11.2802,240800.0
2011-11-02 13:10:00,19.49,19.5,19.45,19.45,508400.0,11.2802,11.286,11.2571,11.2571,508400.0
2011-11-02 13:15:00,19.46,19.46,19.4,19.44,504200.0,11.2629,11.2629,11.2282,11.2513,504200.0
2011-11-02 13:20:00,19.43,19.45,19.4,19.43,557000.0,11.2455,11.2571,11.2282,11.2455,557000.0
2011-11-02 13:25:00,19.44,19.49,19.43,19.47,668100.0,11.2513,11.2802,11.2455,11.2687,668100.0
2011-11-02 13:30:00,19.47,19.48,19.46,19.48,398700.0,11.2687,11.2745,11.2629,11.2745,398700.0
2011-11-02 13:35:00,19.48,19.48,19.42,19.43,421700.0,11.2745,11.2745,11.2397,11.2455,421700.0
2011-11-02 13:40:00,19.44,19.48,19.43,19.48,306400.0,11.2513,11.2745,11.2455,11.2745,306400.0
2011-11-02 13:45:00,19.48,19.51,19.46,19.48,632700.0,11.2745,11.2918,11.2629,11.2745,632700.0
2011-11-02 13:50:00,19.49,19.49,19.45,19.46,362800.0,11.2802,11.2802,11.2571,11.2629,362800.0
2011-11-02 13:55:00,19.46,19.47,19.44,19.46,236900.0,11.2629,11.2687,11.2513,11.2629,236900.0
2011-11-02 14:00:00,19.47,19.47,19.41,19.45,645500.0,11.2687,11.2687,11.2339,11.2571,645500.0
2011-11-02 14:05:00,19.46,19.49,19.44,19.44,505200.0,11.2629,11.2802,11.2513,11.2513,505200.0
2011-11-02 14:10:00,19.44,19.45,19.42,19.42,369400.0,11.2513,11.2571,11.2397,11.2397,369400.0
2011-11-02 14:15:00,19.42,19.44,19.41,19.41,308700.0,11.2397,11.2513,11.2339,11.2339,308700.0
2011-11-02 14:20:00,19.41,19.44,19.4,19.4,294000.0,11.2339,11.2513,11.2282,11.2282,294000.0
2011-11-02 14:25:00,19.4,19.43,19.4,19.41,444000.0,11.2282,11.2455,11.2282,11.2339,444000.0
2011-11-02 14:30:00,19.42,19.47,19.4,19.46,312400.0,11.2397,11.2687,11.2282,11.2629,312400.0
2011-11-02 14:35:00,19.47,19.52,19.44,19.45,680600.0,11.2687,11.2976,11.2513,11.2571,680600.0
2011-11-02 14:40:00,19.45,19.45,19.41,19.41,244900.0,11.2571,11.2571,11.2339,11.2339,244900.0
2011-11-02 14:45:00,19.42,19.5,19.41,19.49,454900.0,11.2397,11.286,11.2339,11.2802,454900.0
2011-11-02 14:50:00,19.49,19.52,19.47,19.47,375100.0,11.2802,11.2976,11.2687,11.2687,375100.0
2011-11-02 14:55:00,19.47,19.5,19.47,19.48,268400.0,11.2687,11.286,11.2687,11.2745,268400.0
2011-11-02 15:00:00,19.49,19.49,19.45,19.46,627200.0,11.2802,11.2802,11.2571,11.2629,627200.0
2011-11-02 15:05:00,19.46,19.54,19.46,19.52,522700.0,11.2629,11.3092,11.2629,11.2976,522700.0
2011-11-02 15:10:00,19.53,19.54,19.5,19.53,439600.0,11.3034,11.3092,11.286,11.3034,439600.0
2011-11-02 15:15:00,19.53,19.54,19.51,19.54,224200.0,11.3034,11.3092,11.2918,11.3092,224200.0
2011-11-02 15:20:00,19.54,19.57,19.54,19.56,620200.0,11.3092,11.3265,11.3092,11.3208,620200.0
2011-11-02 15:25:00,19.57,19.57,19.53,19.54,347500.0,11.3265,11.3265,11.3034,11.3092,347500.0
2011-11-02 15:30:00,19.55,19.6,19.5,19.53,713000.0,11.315,11.3439,11.286,11.3034,713000.0
2011-11-02 15:35:00,19.52,19.56,19.52,19.56,526400.0,11.2976,11.3208,11.2976,11.3208,526400.0
2011-11-02 15:40:00,19.56,19.59,19.52,19.54,677100.0,11.3208,11.3381,11.2976,11.3092,677100.0
2011-11-02 15:45:00,19.54,19.56,19.51,19.52,1016600.0,11.3092,11.3208,11.2918,11.2976,1016600.0
2011-11-02 15:50:00,19.52,19.54,19.51,19.54,565900.0,11.2976,11.3092,11.2918,11.3092,565900.0
2011-11-02 15:55:00,19.54,19.58,19.53,19.55,1671700.0,11.3092,11.3323,11.3034,11.315,1671700.0
2011-11-03 09:30:00,19.69,19.76,19.67,19.68,932000.0,11.396,11.4365,11.3844,11.3902,932000.0
2011-11-03 09:35:00,19.68,19.75,19.67,19.75,458200.0,11.3902,11.4307,11.3844,11.4307,458200.0
2011-11-03 09:40:00,19.75,19.75,19.71,19.71,553300.0,11.4307,11.4307,11.4076,11.4076,553300.0
2011-11-03 09:45:00,19.71,19.74,19.7,19.72,550800.0,11.4076,11.4249,11.4018,11.4134,550800.0
2011-11-03 09:50:00,19.72,19.72,19.68,19.68,978200.0,11.4134,11.4134,11.3902,11.3902,978200.0
2011-11-03 09:55:00,19.68,19.71,19.67,19.71,589200.0,11.3902,11.4076,11.3844,11.4076,589200.0
2011-11-03 10:00:00,19.7,19.72,19.63,19.66,1071700.0,11.4018,11.4134,11.3613,11.3786,1071700.0
2011-11-03 10:05:00,19.66,19.67,19.59,19.62,807700.0,11.3786,11.3844,11.3381,11.3555,807700.0
2011-11-03 10:10:00,19.62,19.63,19.58,19.59,715100.0,11.3555,11.3613,11.3323,11.3381,715100.0
2011-11-03 10:15:00,19.6,19.64,19.59,19.63,622400.0,11.3439,11.3671,11.3381,11.3613,622400.0
2011-11-03 10:20:00,19.63,19.66,19.62,19.62,393000.0,11.3613,11.3786,11.3555,11.3555,393000.0
2011-11-03 10:25:00,19.62,19.68,19.62,19.66,324000.0,11.3555,11.3902,11.3555,11.3786,324000.0
2011-11-03 10:30:00,19.66,19.68,19.65,19.67,480500.0,11.3786,11.3902,11.3728,11.3844,480500.0
2011-11-03 10:35:00,19.67,19.67,19.63,19.65,332600.0,11.3844,11.3844,11.3613,11.3728,332600.0
2011-11-03 10:40:00,19.65,19.71,19.65,19.69,1096000.0,11.3728,11.4076,11.3728,11.396,1096000.0
2011-11-03 10:45:00,19.69,19.72,19.68,19.71,731300.0,11.396,11.4134,11.3902,11.4076,731300.0
2011-11-03 10:50:00,19.71,19.71,19.69,19.7,325200.0,11.4076,11.4076,11.396,11.4018,325200.0
2011-11-03 10:55:00,19.7,19.71,19.67,19.67,468700.0,11.4018,11.4076,11.3844,11.3844,468700.0
2011-11-03 11:00:00,19.67,19.69,19.63,19.64,522700.0,11.3844,11.396,11.3613,11.3671,522700.0
2011-11-03 11:05:00,19.63,19.7,19.63,19.67,571600.0,11.3613,11.4018,11.3613,11.3844,571600.0
2011-11-03 11:10:00,19.67,19.73,19.67,19.73,312200.0,11.3844,11.4191,11.3844,11.4191,312200.0
2011-11-03 11:15:00,19.73,19.75,19.71,19.75,478100.0,11.4191,11.4307,11.4076,11.4307,478100.0
2011-11-03 11:20:00,19.74,19.75,19.73,19.75,774700.0,11.4249,11.4307,11.4191,11.4307,774700.0
2011-11-03 11:25:00,19.75,19.75,19.72,19.73,650700.0,11.4307,11.4307,11.4134,11.4191,650700.0
2011-11-03 11:30:00,19.73,19.75,19.71,19.75,334000.0,11.4191,11.4307,11.4076,11.4307,334000.0
2011-11-03 11:35:00,19.75,19.75,19.7,19.7,573000.0,11.4307,11.4307,11.4018,11.4018,573000.0
2011-11-03 11:40:00,19.71,19.71,19.68,19.7,250900.0,11.4076,11.4076,11.3902,11.4018,250900.0
2011-11-03 11:45:00,19.69,19.73,19.69,19.73,208500.0,11.396,11.4191,11.396,11.4191,208500.0
2011-11-03 11:50:00,19.73,19.75,19.72,19.75,470200.0,11.4191,11.4307,11.4134,11.4307,470200.0
2011-11-03 11:55:00,19.74,19.75,19.71,19.71,196700.0,11.4249,11.4307,11.4076,11.4076,196700.0
2011-11-03 12:00:00,19.71,19.72,19.69,19.69,225800.0,11.4076,11.4134,11.396,11.396,225800.0
2011-11-03 12:05:00,19.7,19.73,19.67,19.73,297800.0,11.4018,11.4191,11.3844,11.4191,297800.0
2011-11-03 12:10:00,19.73,19.74,19.7,19.7,250600.0,11.4191,11.4249,11.4018,11.4018,250600.0
2011-11-03 12:15:00,19.7,19.72,19.68,19.69,320300.0,11.4018,11.4134,11.3902,11.396,320300.0
2011-11-03 12:20:00,19.69,19.72,19.68,19.71,294100.0,11.396,11.4134,11.3902,11.4076,294100.0
2011-11-03 12:25:00,19.71,19.75,19.71,19.75,450800.0,11.4076,11.4307,11.4076,11.4307,450800.0
2011-11-03 12:30:00,19.75,19.75,19.73,19.73,207600.0,11.4307,11.4307,11.4191,11.4191,207600.0
2011-11-03 12:35:00,19.73,19.74,19.69,19.69,281400.0,11.4191,11.4249,11.396,11.396,281400.0
2011-11-03 12:40:00,19.69,19.72,19.68,19.7,261800.0,11.396,11.4134,11.3902,11.4018,261800.0
2011-11-03 12:45:00,19.7,19.78,19.7,19.78,543200.0,11.4018,11.4481,11.4018,11.4481,543200.0
2011-11-03 12:50:00,19.77,19.78,19.76,19.77,240200.0,11.4423,11.4481,11.4365,11.4423,240200.0
2011-11-03 12:55:00,19.77,19.79,19.77,19.79,131400.0,11.4423,11.4539,11.4423,11.4539,131400.0
2011-11-03 13:00:00,19.79,19.79,19.78,19.79,119600.0,11.4539,11.4539,11.4481,11.4539,119600.0
2011-11-03 13:05:00,19.78,19.8,19.78,19.8,369800.0,11.4481,11.4597,11.4481,11.4597,369800.0
2011-11-03 13:10:00,19.79,19.83,19.79,19.83,670000.0,11.4539,11.477,11.4539,11.477,670000.0
2011-11-03 13:15:00,19.83,19.85,19.82,19.83,618600.0,11.477,11.4886,11.4712,11.477,618600.0
2011-11-03 13:20:00,19.84,19.84,19.82,19.84,302500.0,11.4828,11.4828,11.4712,11.4828,302500.0
2011-11-03 13:25:00,19.84,19.85,19.81,19.82,348800.0,11.4828,11.4886,11.4655,11.4712,348800.0
2011-11-03 13:30:00,19.82,19.87,19.81,19.86,265500.0,11.4712,11.5002,11.4655,11.4944,265500.0
2011-11-03 13:35:00,19.86,19.86,19.82,19.84,419500.0,11.4944,11.4944,11.4712,11.4828,419500.0
2011-11-03 13:40:00,19.85,19.87,19.84,19.86,203500.0,11.4886,11.5002,11.4828,11.4944,203500.0
2011-11-03 13:45:00,19.86,19.9,19.85,19.89,422400.0,11.4944,11.5175,11.4886,11.5118,422400.0
2011-11-03 13:50:00,19.89,19.92,19.88,19.9,522900.0,11.5118,11.5291,11.506,11.5175,522900.0
2011-11-03 13:55:00,19.89,19.9,19.81,19.82,720300.0,11.5118,11.5175,11.4655,11.4712,720300.0
2011-11-03 14:00:00,19.83,19.85,19.81,19.85,498000.0,11.477,11.4886,11.4655,11.4886,498000.0
2011-11-03 14:05:00,19.85,19.88,19.83,19.86,460100.0,11.4886,11.506,11.477,11.4944,460100.0
2011-11-03 14:10:00,19.86,19.87,19.84,19.86,331600.0,11.4944,11.5002,11.4828,11.4944,331600.0
2011-11-03 14:15:00,19.86,19.88,19.83,19.83,442000.0,11.4944,11.506,11.477,11.477,442000.0
2011-11-03 14:20:00,19.83,19.85,19.82,19.84,380800.0,11.477,11.4886,11.4712,11.4828,380800.0
2011-11-03 14:25:00,19.85,19.86,19.84,19.85,254300.0,11.4886,11.4944,11.4828,11.4886,254300.0
2011-11-03 14:30:00,19.85,19.88,19.85,19.86,188600.0,11.4886,11.506,11.4886,11.4944,188600.0
2011-11-03 14:35:00,19.86,19.88,19.84,19.87,363100.0,11.4944,11.506,11.4828,11.5002,363100.0
2011-11-03 14:40:00,19.87,19.88,19.86,19.87,122700.0,11.5002,11.506,11.4944,11.5002,122700.0
2011-11-03 14:45:00,19.86,19.87,19.86,19.87,175200.0,11.4944,11.5002,11.4944,11.5002,175200.0
2011-11-03 14:50:00,19.87,19.87,19.86,19.86,166400.0,11.5002,11.5002,11.4944,11.4944,166400.0
2011-11-03 14:55:00,19.87,19.88,19.86,19.87,486800.0,11.5002,11.506,11.4944,11.5002,486800.0
2011-11-03 15:00:00,19.86,19.89,19.86,19.88,323600.0,11.4944,11.5118,11.4944,11.506,323600.0
2011-11-03 15:05:00,19.88,19.89,19.88,19.89,344100.0,11.506,11.5118,11.506,11.5118,344100.0
2011-11-03 15:10:00,19.89,19.9,19.85,19.87,831600.0,11.5118,11.5175,11.4886,11.5002,831600.0
2011-11-03 15:15:00,19.87,19.89,19.85,19.85,488500.0,11.5002,11.5118,11.4886,11.4886,488500.0
2011-11-03 15:20:00,19.86,19.88,19.84,19.87,438000.0,11.4944,11.506,11.4828,11.5002,438000.0
2011-11-03 15:25:00,19.87,19.89,19.86,19.89,406200.0,11.5002,11.5118,11.4944,11.5118,406200.0
2011-11-03 15:30:00,19.88,19.91,19.87,19.89,819500.0,11.506,11.5233,11.5002,11.5118,819500.0
2011-11-03 15:35:00,19.9,19.9,19.84,19.85,499800.0,11.5175,11.5175,11.4828,11.4886,499800.0
2011-11-03 15:40:00,19.85,19.91,19.84,19.9,1028400.0,11.4886,11.5233,11.4828,11.5175,1028400.0
2011-11-03 15:45:00,19.89,19.92,19.87,19.92,1055600.0,11.5118,11.5291,11.5002,11.5291,1055600.0
2011-11-03 15:50:00,19.92,19.94,19.91,19.93,1303600.0,11.5291,11.5407,11.5233,11.5349,1303600.0
2011-11-03 15:55:00,19.93,19.94,19.87,19.88,2924400.0,11.5349,11.5407,11.5002,11.506,2924400.0
2011-11-04 09:30:00,19.75,19.87,19.74,19.82,742700.0,11.4307,11.5002,11.4249,11.4712,742700.0
2011-11-04 09:35:00,19.82,19.84,19.8,19.82,364500.0,11.4712,11.4828,11.4597,11.4712,364500.0
2011-11-04 09:40:00,19.82,19.84,19.79,19.82,430800.0,11.4712,11.4828,11.4539,11.4712,430800.0
2011-11-04 09:45:00,19.81,19.82,19.8,19.8,294300.0,11.4655,11.4712,11.4597,11.4597,294300.0
2011-11-04 09:50:00,19.8,19.81,19.75,19.77,461900.0,11.4597,11.4655,11.4307,11.4423,461900.0
2011-11-04 09:55:00,19.77,19.8,19.71,19.73,445100.0,11.4423,11.4597,11.4076,11.4191,445100.0
2011-11-04 10:00:00,19.73,19.74,19.68,19.71,409800.0,11.4191,11.4249,11.3902,11.4076,409800.0
2011-11-04 10:05:00,19.71,19.75,19.7,19.73,451900.0,11.4076,11.4307,11.4018,11.4191,451900.0
2011-11-04 10:10:00,19.73,19.75,19.69,19.7,467300.0,11.4191,11.4307,11.396,11.4018,467300.0
2011-11-04 10:15:00,19.71,19.71,19.66,19.67,1431200.0,11.4076,11.4076,11.3786,11.3844,1431200.0
2011-11-04 10:20:00,19.67,19.68,19.61,19.66,653800.0,11.3844,11.3902,11.3497,11.3786,653800.0
2011-11-04 10:25:00,19.65,19.69,19.64,19.66,328100.0,11.3728,11.396,11.3671,11.3786,328100.0
2011-11-04 10:30:00,19.66,19.66,19.61,19.61,340000.0,11.3786,11.3786,11.3497,11.3497,340000.0
2011-11-04 10:35:00,19.62,19.63,19.58,19.6,496700.0,11.3555,11.3613,11.3323,11.3439,496700.0
2011-11-04 10:40:00,19.6,19.66,19.59,19.66,440900.0,11.3439,11.3786,11.3381,11.3786,440900.0
2011-11-04 10:45:00,19.66,19.66,19.64,19.65,312000.0,11.3786,11.3786,11.3671,11.3728,312000.0
2011-11-04 10:50:00,19.65,19.65,19.6,19.61,386100.0,11.3728,11.3728,11.3439,11.3497,386100.0
2011-11-04 10:55:00,19.62,19.64,19.62,19.63,205700.0,11.3555,11.3671,11.3555,11.3613,205700.0
2011-11-04 11:00:00,19.64,19.66,19.62,19.63,560200.0,11.3671,11.3786,11.3555,11.3613,560200.0
2011-11-04 11:05:00,19.63,19.64,19.61,19.62,263400.0,11.3613,11.3671,11.3497,11.3555,263400.0
2011-11-04 11:10:00,19.61,19.64,19.61,19.62,310800.0,11.3497,11.3671,11.3497,11.3555,310800.0
2011-11-04 11:15:00,19.63,19.63,19.59,19.6,297200.0,11.3613,11.3613,11.3381,11.3439,297200.0
2011-11-04 11:20:00,19.59,19.64,19.57,19.62,684200.0,11.3381,11.3671,11.3265,11.3555,684200.0
2011-11-04 11:25:00,19.61,19.64,19.59,19.63,297400.0,11.3497,11.3671,11.3381,11.3613,297400.0
2011-11-04 11:30:00,19.63,19.64,19.61,19.64,725000.0,11.3613,11.3671,11.3497,11.3671,725000.0
2011-11-04 11:35:00,19.63,19.66,19.6,19.66,287200.0,11.3613,11.3786,11.3439,11.3786,287200.0
2011-11-04 11:40:00,19.66,19.66,19.63,19.64,233600.0,11.3786,11.3786,11.3613,11.3671,233600.0
2011-11-04 11:45:00,19.64,19.64,19.6,19.63,272600.0,11.3671,11.3671,11.3439,11.3613,272600.0
2011-11-04 11:50:00,19.63,19.64,19.61,19.64,172300.0,11.3613,11.3671,11.3497,11.3671,172300.0
2011-11-04 11:55:00,19.64,19.66,19.63,19.64,222800.0,11.3671,11.3786,11.3613,11.3671,222800.0
2011-11-04 12:00:00,19.64,19.68,19.64,19.67,324400.0,11.3671,11.3902,11.3671,11.3844,324400.0
2011-11-04 12:05:00,19.67,19.67,19.63,19.63,271200.0,11.3844,11.3844,11.3613,11.3613,271200.0
2011-11-04 12:10:00,19.63,19.64,19.62,19.63,214800.0,11.3613,11.3671,11.3555,11.3613,214800.0
2011-11-04 12:15:00,19.64,19.64,19.62,19.62,229200.0,11.3671,11.3671,11.3555,11.3555,229200.0
2011-11-04 12:20:00,19.63,19.63,19.6,19.6,236900.0,11.3613,11.3613,11.3439,11.3439,236900.0
2011-11-04 12:25:00,19.61,19.63,19.6,19.63,257300.0,11.3497,11.3613,11.3439,11.3613,257300.0
2011-11-04 12:30:00,19.62,19.63,19.6,19.61,155200.0,11.3555,11.3613,11.3439,11.3497,155200.0
2011-11-04 12:35:00,19.61,19.61,19.58,19.6,277600.0,11.3497,11.3497,11.3323,11.3439,277600.0
2011-11-04 12:40:00,19.6,19.61,19.56,19.57,267100.0,11.3439,11.3497,11.3208,11.3265,267100.0
2011-11-04 12:45:00,19.57,19.58,19.55,19.57,118300.0,11.3265,11.3323,11.315,11.3265,118300.0
2011-11-04 12:50:00,19.57,19.58,19.54,19.55,510000.0,11.3265,11.3323,11.3092,11.315,510000.0
2011-11-04 12:55:00,19.55,19.57,19.54,19.57,344500.0,11.315,11.3265,11.3092,11.3265,344500.0
2011-11-04 13:00:00,19.57,19.59,19.57,19.58,153100.0,11.3265,11.3381,11.3265,11.3323,153100.0
2011-11-04 13:05:00,19.58,19.62,19.58,19.6,400400.0,11.3323,11.3555,11.3323,11.3439,400400.0
2011-11-04 13:10:00,19.61,19.66,19.61,19.65,216000.0,11.3497,11.3786,11.3497,11.3728,216000.0
2011-11-04 13:15:00,19.66,19.69,19.65,19.68,377100.0,11.3786,11.396,11.3728,11.3902,377100.0
2011-11-04 13:20:00,19.68,19.68,19.66,19.67,486100.0,11.3902,11.3902,11.3786,11.3844,486100.0
2011-11-04 13:25:00,19.67,19.67,19.63,19.64,447800.0,11.3844,11.3844,11.3613,11.3671,447800.0
2011-11-04 13:30:00,19.64,19.64,19.56,19.57,1160300.0,11.3671,11.3671,11.3208,11.3265,1160300.0
2011-11-04 13:35:00,19.57,19.57,19.53,19.56,698500.0,11.3265,11.3265,11.3034,11.3208,698500.0
2011-11-04 13:40:00,19.56,19.57,19.53,19.55,466800.0,11.3208,11.3265,11.3034,11.315,466800.0
2011-11-04 13:45:00,19.56,19.62,19.55,19.59,1049600.0,11.3208,11.3555,11.315,11.3381,1049600.0
2011-11-04 13:50:00,19.6,19.6,19.59,19.6,155600.0,11.3439,11.3439,11.3381,11.3439,155600.0
2011-11-04 13:55:00,19.6,19.61,19.59,19.61,285900.0,11.3439,11.3497,11.3381,11.3497,285900.0
2011-11-04 14:00:00,19.61,19.62,19.59,19.59,433900.0,11.3497,11.3555,11.3381,11.3381,433900.0
2011-11-04 14:05:00,19.6,19.64,19.59,19.63,410600.0,11.3439,11.3671,11.3381,11.3613,410600.0
2011-11-04 14:10:00,19.63,19.65,19.62,19.65,261800.0,11.3613,11.3728,11.3555,11.3728,261800.0
2011-11-04 14:15:00,19.65,19.65,19.63,19.64,516600.0,11.3728,11.3728,11.3613,11.3671,516600.0
2011-11-04 14:20:00,19.64,19.67,19.63,19.65,290200.0,11.3671,11.3844,11.3613,11.3728,290200.0
2011-11-04 14:25:00,19.64,19.68,19.64,19.65,576900.0,11.3671,11.3902,11.3671,11.3728,576900.0
2011-11-04 14:30:00,19.65,19.66,19.62,19.63,347200.0,11.3728,11.3786,11.3555,11.3613,347200.0
2011-11-04 14:35:00,19.63,19.63,19.6,19.62,427600.0,11.3613,11.3613,11.3439,11.3555,427600.0
2011-11-04 14:40:00,19.61,19.62,19.61,19.62,189700.0,11.3497,11.3555,11.3497,11.3555,189700.0
2011-11-04 14:45:00,19.61,19.65,19.61,19.64,275500.0,11.3497,11.3728,11.3497,11.3671,275500.0
2011-11-04 14:50:00,19.63,19.63,19.6,19.61,212600.0,11.3613,11.3613,11.3439,11.3497,212600.0
2011-11-04 14:55:00,19.61,19.62,19.6,19.62,243800.0,11.3497,11.3555,11.3439,11.3555,243800.0
2011-11-04 15:00:00,19.62,19.62,19.6,19.6,198500.0,11.3555,11.3555,11.3439,11.3439,198500.0
2011-11-04 15:05:00,19.6,19.61,19.57,19.58,294300.0,11.3439,11.3497,11.3265,11.3323,294300.0
2011-11-04 15:10:00,19.57,19.6,19.55,19.59,833700.0,11.3265,11.3439,11.315,11.3381,833700.0
2011-11-04 15:15:00,19.59,19.61,19.58,19.6,202500.0,11.3381,11.3497,11.3323,11.3439,202500.0
2011-11-04 15:20:00,19.61,19.61,19.57,19.59,522900.0,11.3497,11.3497,11.3265,11.3381,522900.0
2011-11-04 15:25:00,19.6,19.63,19.59,19.61,652000.0,11.3439,11.3613,11.3381,11.3497,652000.0
2011-11-04 15:30:00,19.61,19.63,19.6,19.63,426200.0,11.3497,11.3613,11.3439,11.3613,426200.0
2011-11-04 15:35:00,19.63,19.63,19.6,19.61,617700.0,11.3613,11.3613,11.3439,11.3497,617700.0
2011-11-04 15:40:00,19.61,19.64,19.6,19.64,527300.0,11.3497,11.3671,11.3439,11.3671,527300.0
2011-11-04 15:45:00,19.64,19.67,19.63,19.65,534700.0,11.3671,11.3844,11.3613,11.3728,534700.0
2011-11-04 15:50:00,19.64,19.65,19.57,19.58,750600.0,11.3671,11.3728,11.3265,11.3323,750600.0
2011-11-04 15:55:00,19.58,19.66,19.56,19.64,1744000.0,11.3323,11.3786,11.3208,11.3671,1744000.0
2011-11-07 09:30:00,19.59,19.75,19.55,19.74,886200.0,11.3381,11.4307,11.315,11.4249,886200.0
2011-11-07 09:35:00,19.74,19.74,19.66,19.68,732300.0,11.4249,11.4249,11.3786,11.3902,732300.0
2011-11-07 09:40:00,19.68,19.79,19.68,19.79,1004400.0,11.3902,11.4539,11.3902,11.4539,1004400.0
2011-11-07 09:45:00,19.79,19.83,19.78,19.78,706300.0,11.4539,11.477,11.4481,11.4481,706300.0
2011-11-07 09:50:00,19.78,19.84,19.78,19.82,313500.0,11.4481,11.4828,11.4481,11.4712,313500.0
2011-11-07 09:55:00,19.82,19.83,19.8,19.82,377400.0,11.4712,11.477,11.4597,11.4712,377400.0
2011-11-07 10:00:00,19.82,19.84,19.8,19.81,347300.0,11.4712,11.4828,11.4597,11.4655,347300.0
2011-11-07 10:05:00,19.8,19.82,19.78,19.81,361500.0,11.4597,11.4712,11.4481,11.4655,361500.0
2011-11-07 10:10:00,19.82,19.82,19.79,19.8,354600.0,11.4712,11.4712,11.4539,11.4597,354600.0
2011-11-07 10:15:00,19.79,19.8,19.77,19.78,397800.0,11.4539,11.4597,11.4423,11.4481,397800.0
2011-11-07 10:20:00,19.78,19.8,19.77,19.78,314900.0,11.4481,11.4597,11.4423,11.4481,314900.0
2011-11-07 10:25:00,19.78,19.79,19.75,19.77,649000.0,11.4481,11.4539,11.4307,11.4423,649000.0
2011-11-07 10:30:00,19.76,19.77,19.68,19.68,743800.0,11.4365,11.4423,11.3902,11.3902,743800.0
2011-11-07 10:35:00,19.68,19.7,19.67,19.68,185800.0,11.3902,11.4018,11.3844,11.3902,185800.0
2011-11-07 10:40:00,19.68,19.73,19.67,19.72,461800.0,11.3902,11.4191,11.3844,11.4134,461800.0
2011-11-07 10:45:00,19.73,19.74,19.7,19.72,386000.0,11.4191,11.4249,11.4018,11.4134,386000.0
2011-11-07 10:50:00,19.72,19.73,19.71,19.71,456100.0,11.4134,11.4191,11.4076,11.4076,456100.0
2011-11-07 10:55:00,19.71,19.73,19.7,19.72,411500.0,11.4076,11.4191,11.4018,11.4134,411500.0
2011-11-07 11:00:00,19.71,19.76,19.7,19.74,414700.0,11.4076,11.4365,11.4018,11.4249,414700.0
2011-11-07 11:05:00,19.74,19.77,19.72,19.72,559600.0,11.4249,11.4423,11.4134,11.4134,559600.0
2011-11-07 11:10:00,19.73,19.77,19.72,19.76,366000.0,11.4191,11.4423,11.4134,11.4365,366000.0
2011-11-07 11:15:00,19.76,19.78,19.75,19.76,889500.0,11.4365,11.4481,11.4307,11.4365,889500.0
2011-11-07 11:20:00,19.76,19.76,19.72,19.74,471800.0,11.4365,11.4365,11.4134,11.4249,471800.0
2011-11-07 11:25:00,19.74,19.75,19.7,19.71,512000.0,11.4249,11.4307,11.4018,11.4076,512000.0
2011-11-07 11:30:00,19.71,19.76,19.71,19.75,347800.0,11.4076,11.4365,11.4076,11.4307,347800.0
2011-11-07 11:35:00,19.75,19.75,19.72,19.75,266400.0,11.4307,11.4307,11.4134,11.4307,266400.0
2011-11-07 11:40:00,19.74,19.75,19.71,19.74,401700.0,11.4249,11.4307,11.4076,11.4249,401700.0
2011-11-07 11:45:00,19.73,19.75,19.72,19.73,174200.0,11.4191,11.4307,11.4134,11.4191,174200.0
2011-11-07 11:50:00,19.74,19.75,19.72,19.75,295000.0,11.4249,11.4307,11.4134,11.4307,295000.0
2011-11-07 11:55:00,19.75,19.75,19.72,19.72,251900.0,11.4307,11.4307,11.4134,11.4134,251900.0
2011-11-07 12:00:00,19.72,19.77,19.72,19.77,374400.0,11.4134,11.4423,11.4134,11.4423,374400.0
2011-11-07 12:05:00,19.77,19.79,19.76,19.77,422700.0,11.4423,11.4539,11.4365,11.4423,422700.0
2011-11-07 12:10:00,19.77,19.77,19.73,19.76,505800.0,11.4423,11.4423,11.4191,11.4365,505800.0
2011-11-07 12:15:00,19.76,19.77,19.71,19.71,580800.0,11.4365,11.4423,11.4076,11.4076,580800.0
2011-11-07 12:20:00,19.71,19.74,19.7,19.74,360000.0,11.4076,11.4249,11.4018,11.4249,360000.0
2011-11-07 12:25:00,19.73,19.74,19.7,19.7,274600.0,11.4191,11.4249,11.4018,11.4018,274600.0
2011-11-07 12:30:00,19.7,19.71,19.69,19.69,229200.0,11.4018,11.4076,11.396,11.396,229200.0
2011-11-07 12:35:00,19.7,19.71,19.69,19.71,164500.0,11.4018,11.4076,11.396,11.4076,164500.0
2011-11-07 12:40:00,19.71,19.72,19.69,19.71,190900.0,11.4076,11.4134,11.396,11.4076,190900.0
2011-11-07 12:45:00,19.71,19.72,19.71,19.71,84500.0,11.4076,11.4134,11.4076,11.4076,84500.0
2011-11-07 12:50:00,19.72,19.74,19.71,19.74,171300.0,11.4134,11.4249,11.4076,11.4249,171300.0
2011-11-07 12:55:00,19.74,19.75,19.73,19.74,119200.0,11.4249,11.4307,11.4191,11.4249,119200.0
2011-11-07 13:00:00,19.73,19.75,19.73,19.75,218800.0,11.4191,11.4307,11.4191,11.4307,218800.0
2011-11-07 13:05:00,19.75,19.77,19.75,19.76,242400.0,11.4307,11.4423,11.4307,11.4365,242400.0
2011-11-07 13:10:00,19.76,19.81,19.75,19.8,948600.0,11.4365,11.4655,11.4307,11.4597,948600.0
2011-11-07 13:15:00,19.81,19.84,19.8,19.82,907700.0,11.4655,11.4828,11.4597,11.4712,907700.0
2011-11-07 13:20:00,19.82,19.83,19.82,19.82,156600.0,11.4712,11.477,11.4712,11.4712,156600.0
2011-11-07 13:25:00,19.82,19.85,19.82,19.85,250500.0,11.4712,11.4886,11.4712,11.4886,250500.0
2011-11-07 13:30:00,19.84,19.88,19.84,19.88,709000.0,11.4828,11.506,11.4828,11.506,709000.0
2011-11-07 13:35:00,19.88,19.89,19.86,19.88,430700.0,11.506,11.5118,11.4944,11.506,430700.0
2011-11-07 13:40:00,19.88,19.89,19.87,19.88,179600.0,11.506,11.5118,11.5002,11.506,179600.0
2011-11-07 13:45:00,19.88,19.9,19.87,19.88,1091900.0,11.506,11.5175,11.5002,11.506,1091900.0
2011-11-07 13:50:00,19.89,19.91,19.88,19.9,904100.0,11.5118,11.5233,11.506,11.5175,904100.0
2011-11-07 13:55:00,19.9,19.99,19.89,19.98,2233900.0,11.5175,11.5696,11.5118,11.5638,2233900.0
2011-11-07 14:00:00,19.98,19.99,19.97,19.99,976500.0,11.5638,11.5696,11.5581,11.5696,976500.0
2011-11-07 14:05:00,19.99,19.99,19.96,19.98,494600.0,11.5696,11.5696,11.5523,11.5638,494600.0
2011-11-07 14:10:00,19.98,19.99,19.97,19.98,388700.0,11.5638,11.5696,11.5581,11.5638,388700.0
2011-11-07 14:15:00,19.98,19.98,19.96,19.98,274200.0,11.5638,11.5638,11.5523,11.5638,274200.0
2011-11-07 14:20:00,19.98,20.0,19.97,20.0,466800.0,11.5638,11.5754,11.5581,11.5754,466800.0
2011-11-07 14:25:00,20.0,20.04,19.99,20.02,2241100.0,11.5754,11.5986,11.5696,11.587,2241100.0
2011-11-07 14:30:00,20.02,20.05,20.01,20.02,463400.0,11.587,11.6044,11.5812,11.587,463400.0
2011-11-07 14:35:00,20.02,20.04,20.01,20.04,376100.0,11.587,11.5986,11.5812,11.5986,376100.0
2011-11-07 14:40:00,20.03,20.04,19.99,20.0,466700.0,11.5928,11.5986,11.5696,11.5754,466700.0
2011-11-07 14:45:00,20.0,20.02,19.99,19.99,427100.0,11.5754,11.587,11.5696,11.5696,427100.0
2011-11-07 14:50:00,19.99,20.01,19.96,20.0,1286900.0,11.5696,11.5812,11.5523,11.5754,1286900.0
2011-11-07 14:55:00,20.0,20.01,19.98,20.01,463200.0,11.5754,11.5812,11.5638,11.5812,463200.0
2011-11-07 15:00:00,20.01,20.01,19.98,20.01,446100.0,11.5812,11.5812,11.5638,11.5812,446100.0
2011-11-07 15:05:00,20.01,20.03,20.0,20.01,610500.0,11.5812,11.5928,11.5754,11.5812,610500.0
2011-11-07 15:10:00,20.02,20.07,20.01,20.07,1039500.0,11.587,11.6159,11.5812,11.6159,1039500.0
2011-11-07 15:15:00,20.07,20.09,20.05,20.05,452600.0,11.6159,11.6275,11.6044,11.6044,452600.0
2011-11-07 15:20:00,20.06,20.07,20.04,20.06,591200.0,11.6101,11.6159,11.5986,11.6101,591200.0
2011-11-07 15:25:00,20.05,20.06,20.02,20.04,697000.0,11.6044,11.6101,11.587,11.5986,697000.0
2011-11-07 15:30:00,20.04,20.06,20.03,20.04,491300.0,11.5986,11.6101,11.5928,11.5986,491300.0
2011-11-07 15:35:00,20.03,20.1,20.03,20.09,996500.0,11.5928,11.6333,11.5928,11.6275,996500.0
2011-11-07 15:40:00,20.09,20.1,20.05,20.07,642500.0,11.6275,11.6333,11.6044,11.6159,642500.0
2011-11-07 15:45:00,20.08,20.09,20.06,20.07,1122400.0,11.6217,11.6275,11.6101,11.6159,1122400.0
2011-11-07 15:50:00,20.07,20.12,20.05,20.08,1679500.0,11.6159,11.6449,11.6044,11.6217,1679500.0
2011-11-07 15:55:00,20.09,20.1,20.06,20.07,2352200.0,11.6275,11.6333,11.6101,11.6159,2352200.0
2011-11-08 09:30:00,20.0,20.05,19.95,20.02,1301800.0,11.6907,11.7199,11.6615,11.7024,1301800.0
2011-11-08 09:35:00,20.01,20.02,19.98,19.99,944900.0,11.6966,11.7024,11.679,11.6849,944900.0
2011-11-08 09:40:00,19.99,20.03,19.98,20.02,704200.0,11.6849,11.7082,11.679,11.7024,704200.0
2011-11-08 09:45:00,20.03,20.04,19.87,19.91,1293900.0,11.7082,11.7141,11.6147,11.6381,1293900.0
2011-11-08 09:50:00,19.92,19.95,19.91,19.93,406900.0,11.6439,11.6615,11.6381,11.6498,406900.0
2011-11-08 09:55:00,19.93,19.99,19.93,19.98,409200.0,11.6498,11.6849,11.6498,11.679,409200.0
2011-11-08 10:00:00,19.98,19.98,19.96,19.97,420800.0,11.679,11.679,11.6673,11.6732,420800.0
2011-11-08 10:05:00,19.98,19.98,19.93,19.96,500300.0,11.679,11.679,11.6498,11.6673,500300.0
2011-11-08 10:10:00,19.96,19.97,19.91,19.91,961600.0,11.6673,11.6732,11.6381,11.6381,961600.0
2011-11-08 10:15:00,19.91,19.92,19.88,19.9,580900.0,11.6381,11.6439,11.6206,11.6323,580900.0
2011-11-08 10:20:00,19.89,19.91,19.87,19.88,503500.0,11.6264,11.6381,11.6147,11.6206,503500.0
2011-11-08 10:25:00,19.89,19.89,19.79,19.81,569200.0,11.6264,11.6264,11.568,11.5796,569200.0
2011-11-08 10:30:00,19.8,19.81,19.77,19.77,448300.0,11.5738,11.5796,11.5563,11.5563,448300.0
2011-11-08 10:35:00,19.77,19.81,19.77,19.81,501600.0,11.5563,11.5796,11.5563,11.5796,501600.0
2011-11-08 10:40:00,19.8,19.85,19.8,19.85,380100.0,11.5738,11.603,11.5738,11.603,380100.0
2011-11-08 10:45:00,19.85,19.85,19.83,19.84,357600.0,11.603,11.603,11.5913,11.5972,357600.0
2011-11-08 10:50:00,19.84,19.84,19.8,19.84,404000.0,11.5972,11.5972,11.5738,11.5972,404000.0
2011-11-08 10:55:00,19.84,19.88,19.83,19.85,436300.0,11.5972,11.6206,11.5913,11.603,436300.0
2011-11-08 11:00:00,19.84,19.86,19.82,19.84,511600.0,11.5972,11.6089,11.5855,11.5972,511600.0
2011-11-08 11:05:00,19.83,19.86,19.79,19.82,562200.0,11.5913,11.6089,11.568,11.5855,562200.0
2011-11-08 11:10:00,19.82,19.83,19.79,19.81,364800.0,11.5855,11.5913,11.568,11.5796,364800.0
2011-11-08 11:15:00,19.81,19.83,19.79,19.8,316400.0,11.5796,11.5913,11.568,11.5738,316400.0
2011-11-08 11:20:00,19.79,19.8,19.77,19.78,193000.0,11.568,11.5738,11.5563,11.5621,193000.0
2011-11-08 11:25:00,19.77,19.82,19.77,19.82,372800.0,11.5563,11.5855,11.5563,11.5855,372800.0
2011-11-08 11:30:00,19.81,19.82,19.8,19.81,253600.0,11.5796,11.5855,11.5738,11.5796,253600.0
2011-11-08 11:35:00,19.8,19.82,19.79,19.8,317100.0,11.5738,11.5855,11.568,11.5738,317100.0
2011-11-08 11:40:00,19.79,19.83,19.78,19.82,233900.0,11.568,11.5913,11.5621,11.5855,233900.0
2011-11-08 11:45:00,19.83,19.87,19.82,19.86,174600.0,11.5913,11.6147,11.5855,11.6089,174600.0
2011-11-08 11:50:00,19.86,19.86,19.84,19.85,142100.0,11.6089,11.6089,11.5972,11.603,142100.0
2011-11-08 11:55:00,19.85,19.85,19.81,19.84,251700.0,11.603,11.603,11.5796,11.5972,251700.0
2011-11-08 12:00:00,19.83,19.87,19.8,19.87,259000.0,11.5913,11.6147,11.5738,11.6147,259000.0
2011-11-08 12:05:00,19.87,19.88,19.86,19.88,133500.0,11.6147,11.6206,11.6089,11.6206,133500.0
2011-11-08 12:10:00,19.88,19.88,19.86,19.86,117200.0,11.6206,11.6206,11.6089,11.6089,117200.0
2011-11-08 12:15:00,19.87,19.89,19.86,19.88,216100.0,11.6147,11.6264,11.6089,11.6206,216100.0
2011-11-08 12:20:00,19.88,19.9,19.87,19.88,254500.0,11.6206,11.6323,11.6147,11.6206,254500.0
2011-11-08 12:25:00,19.87,19.88,19.85,19.85,196600.0,11.6147,11.6206,11.603,11.603,196600.0
2011-11-08 12:30:00,19.85,19.86,19.84,19.85,151700.0,11.603,11.6089,11.5972,11.603,151700.0
2011-11-08 12:35:00,19.85,19.87,19.84,19.86,216400.0,11.603,11.6147,11.5972,11.6089,216400.0
2011-11-08 12:40:00,19.87,19.87,19.83,19.84,446100.0,11.6147,11.6147,11.5913,11.5972,446100.0
2011-11-08 12:45:00,19.84,19.85,19.81,19.82,229600.0,11.5972,11.603,11.5796,11.5855,229600.0
2011-11-08 12:50:00,19.81,19.82,19.8,19.82,162800.0,11.5796,11.5855,11.5738,11.5855,162800.0
2011-11-08 12:55:00,19.81,19.85,19.81,19.84,411000.0,11.5796,11.603,11.5796,11.5972,411000.0
2011-11-08 13:00:00,19.84,19.86,19.82,19.84,555000.0,11.5972,11.6089,11.5855,11.5972,555000.0
2011-11-08 13:05:00,19.84,19.85,19.84,19.84,73100.0,11.5972,11.603,11.5972,11.5972,73100.0
2011-11-08 13:10:00,19.84,19.85,19.8,19.8,223500.0,11.5972,11.603,11.5738,11.5738,223500.0
2011-11-08 13:15:00,19.8,19.81,19.79,19.8,175500.0,11.5738,11.5796,11.568,11.5738,175500.0
2011-11-08 13:20:00,19.8,19.85,19.8,19.85,157400.0,11.5738,11.603,11.5738,11.603,157400.0
2011-11-08 13:25:00,19.85,19.9,19.85,19.88,295500.0,11.603,11.6323,11.603,11.6206,295500.0
2011-11-08 13:30:00,19.89,19.9,19.88,19.89,243400.0,11.6264,11.6323,11.6206,11.6264,243400.0
2011-11-08 13:35:00,19.88,19.91,19.88,19.9,312200.0,11.6206,11.6381,11.6206,11.6323,312200.0
2011-11-08 13:40:00,19.9,19.91,19.87,19.88,484800.0,11.6323,11.6381,11.6147,11.6206,484800.0
2011-11-08 13:45:00,19.88,19.97,19.86,19.93,1029300.0,11.6206,11.6732,11.6089,11.6498,1029300.0
2011-11-08 13:50:00,19.93,19.96,19.92,19.95,502000.0,11.6498,11.6673,11.6439,11.6615,502000.0
2011-11-08 13:55:00,19.96,19.99,19.95,19.97,465900.0,11.6673,11.6849,11.6615,11.6732,465900.0
2011-11-08 14:00:00,19.96,19.98,19.93,19.96,401600.0,11.6673,11.679,11.6498,11.6673,401600.0
2011-11-08 14:05:00,19.96,19.96,19.92,19.93,392900.0,11.6673,11.6673,11.6439,11.6498,392900.0
2011-11-08 14:10:00,19.94,19.97,19.93,19.97,286200.0,11.6556,11.6732,11.6498,11.6732,286200.0
2011-11-08 14:15:00,19.97,19.98,19.94,19.94,287400.0,11.6732,11.679,11.6556,11.6556,287400.0
2011-11-08 14:20:00,19.94,19.99,19.94,19.99,249100.0,11.6556,11.6849,11.6556,11.6849,249100.0
2011-11-08 14:25:00,19.99,20.03,19.98,20.03,677700.0,11.6849,11.7082,11.679,11.7082,677700.0
2011-11-08 14:30:00,20.02,20.05,20.01,20.01,453400.0,11.7024,11.7199,11.6966,11.6966,453400.0
2011-11-08 14:35:00,20.02,20.04,20.01,20.03,459900.0,11.7024,11.7141,11.6966,11.7082,459900.0
2011-11-08 14:40:00,20.03,20.03,19.98,20.01,545200.0,11.7082,11.7082,11.679,11.6966,545200.0
2011-11-08 14:45:00,20.01,20.02,20.0,20.01,296600.0,11.6966,11.7024,11.6907,11.6966,296600.0
2011-11-08 14:50:00,20.02,20.05,20.01,20.03,217500.0,11.7024,11.7199,11.6966,11.7082,217500.0
2011-11-08 14:55:00,20.04,20.05,20.01,20.03,991000.0,11.7141,11.7199,11.6966,11.7082,991000.0
2011-11-08 15:00:00,20.04,20.04,19.96,19.97,975100.0,11.7141,11.7141,11.6673,11.6732,975100.0
2011-11-08 15:05:00,19.97,19.99,19.96,19.97,342500.0,11.6732,11.6849,11.6673,11.6732,342500.0
2011-11-08 15:10:00,19.97,20.0,19.96,20.0,820300.0,11.6732,11.6907,11.6673,11.6907,820300.0
2011-11-08 15:15:00,20.0,20.03,20.0,20.02,584700.0,11.6907,11.7082,11.6907,11.7024,584700.0
2011-11-08 15:20:00,20.02,20.03,19.99,20.0,754900.0,11.7024,11.7082,11.6849,11.6907,754900.0
2011-11-08 15:25:00,20.01,20.02,19.99,20.02,560100.0,11.6966,11.7024,11.6849,11.7024,560100.0
2011-11-08 15:30:00,20.02,20.07,20.01,20.04,833100.0,11.7024,11.7316,11.6966,11.7141,833100.0
2011-11-08 15:35:00,20.04,20.08,20.03,20.08,535000.0,11.7141,11.7375,11.7082,11.7375,535000.0
2011-11-08 15:40:00,20.08,20.08,20.04,20.05,630200.0,11.7375,11.7375,11.7141,11.7199,630200.0
2011-11-08 15:45:00,20.05,20.1,20.04,20.1,1376800.0,11.7199,11.7492,11.7141,11.7492,1376800.0
2011-11-08 15:50:00,20.1,20.1,20.07,20.1,1056700.0,11.7492,11.7492,11.7316,11.7492,1056700.0
2011-11-08 15:55:00,20.1,20.1,20.06,20.08,2166800.0,11.7492,11.7492,11.7258,11.7375,2166800.0
2011-11-09 09:30:00,19.58,19.74,19.51,19.66,1115400.0,11.4452,11.5387,11.4043,11.492,1115400.0
2011-11-09 09:35:00,19.66,19.73,19.64,19.69,622300.0,11.492,11.5329,11.4803,11.5095,622300.0
2011-11-09 09:40:00,19.69,19.7,19.65,19.7,450300.0,11.5095,11.5153,11.4861,11.5153,450300.0
2011-11-09 09:45:00,19.69,19.7,19.63,19.63,415400.0,11.5095,11.5153,11.4744,11.4744,415400.0
2011-11-09 09:50:00,19.63,19.65,19.61,19.62,415800.0,11.4744,11.4861,11.4627,11.4686,415800.0
2011-11-09 09:55:00,19.62,19.68,19.61,19.67,479100.0,11.4686,11.5037,11.4627,11.4978,479100.0
2011-11-09 10:00:00,19.68,19.71,19.67,19.68,584800.0,11.5037,11.5212,11.4978,11.5037,584800.0
2011-11-09 10:05:00,19.68,19.73,19.66,19.69,552000.0,11.5037,11.5329,11.492,11.5095,552000.0
2011-11-09 10:10:00,19.69,19.74,19.68,19.72,374200.0,11.5095,11.5387,11.5037,11.527,374200.0
2011-11-09 10:15:00,19.71,19.73,19.69,19.7,456800.0,11.5212,11.5329,11.5095,11.5153,456800.0
2011-11-09 10:20:00,19.71,19.73,19.69,19.7,369700.0,11.5212,11.5329,11.5095,11.5153,369700.0
2011-11-09 10:25:00,19.7,19.7,19.61,19.62,782800.0,11.5153,11.5153,11.4627,11.4686,782800.0
2011-11-09 10:30:00,19.62,19.64,19.58,19.63,550600.0,11.4686,11.4803,11.4452,11.4744,550600.0
2011-11-09 10:35:00,19.63,19.63,19.56,19.57,624200.0,11.4744,11.4744,11.4335,11.4394,624200.0
2011-11-09 10:40:00,19.57,19.63,19.57,19.63,360100.0,11.4394,11.4744,11.4394,11.4744,360100.0
2011-11-09 10:45:00,19.64,19.72,19.62,19.68,597200.0,11.4803,11.527,11.4686,11.5037,597200.0
2011-11-09 10:50:00,19.68,19.73,19.68,19.71,484700.0,11.5037,11.5329,11.5037,11.5212,484700.0
2011-11-09 10:55:00,19.71,19.72,19.7,19.71,219000.0,11.5212,11.527,11.5153,11.5212,219000.0
2011-11-09 11:00:00,19.71,19.72,19.69,19.71,457100.0,11.5212,11.527,11.5095,11.5212,457100.0
2011-11-09 11:05:00,19.72,19.73,19.69,19.73,325600.0,11.527,11.5329,11.5095,11.5329,325600.0
2011-11-09 11:10:00,19.72,19.73,19.7,19.71,294200.0,11.527,11.5329,11.5153,11.5212,294200.0
2011-11-09 11:15:00,19.71,19.76,19.7,19.75,238100.0,11.5212,11.5504,11.5153,11.5446,238100.0
2011-11-09 11:20:00,19.75,19.76,19.71,19.72,371100.0,11.5446,11.5504,11.5212,11.527,371100.0
2011-11-09 11:25:00,19.72,19.74,19.69,19.7,467400.0,11.527,11.5387,11.5095,11.5153,467400.0
2011-11-09 11:30:00,19.71,19.71,19.68,19.71,239600.0,11.5212,11.5212,11.5037,11.5212,239600.0
2011-11-09 11:35:00,19.7,19.72,19.68,19.69,419000.0,11.5153,11.527,11.5037,11.5095,419000.0
2011-11-09 11:40:00,19.69,19.69,19.65,19.66,328800.0,11.5095,11.5095,11.4861,11.492,328800.0
2011-11-09 11:45:00,19.67,19.71,19.66,19.7,259900.0,11.4978,11.5212,11.492,11.5153,259900.0
2011-11-09 11:50:00,19.71,19.73,19.7,19.73,364500.0,11.5212,11.5329,11.5153,11.5329,364500.0
2011-11-09 11:55:00,19.73,19.74,19.71,19.71,207900.0,11.5329,11.5387,11.5212,11.5212,207900.0
2011-11-09 12:00:00,19.71,19.73,19.67,19.67,308600.0,11.5212,11.5329,11.4978,11.4978,308600.0
2011-11-09 12:05:00,19.67,19.69,19.65,19.66,251400.0,11.4978,11.5095,11.4861,11.492,251400.0
2011-11-09 12:10:00,19.65,19.68,19.65,19.66,286600.0,11.4861,11.5037,11.4861,11.492,286600.0
2011-11-09 12:15:00,19.67,19.68,19.65,19.66,217700.0,11.4978,11.5037,11.4861,11.492,217700.0
2011-11-09 12:20:00,19.65,19.66,19.61,19.61,271800.0,11.4861,11.492,11.4627,11.4627,271800.0
2011-11-09 12:25:00,19.61,19.64,19.6,19.62,499000.0,11.4627,11.4803,11.4569,11.4686,499000.0
2011-11-09 12:30:00,19.62,19.62,19.6,19.61,144300.0,11.4686,11.4686,11.4569,11.4627,144300.0
2011-11-09 12:35:00,19.61,19.64,19.61,19.62,244000.0,11.4627,11.4803,11.4627,11.4686,244000.0
2011-11-09 12:40:00,19.62,19.63,19.61,19.62,179700.0,11.4686,11.4744,11.4627,11.4686,179700.0
2011-11-09 12:45:00,19.62,19.63,19.6,19.62,175200.0,11.4686,11.4744,11.4569,11.4686,175200.0
2011-11-09 12:50:00,19.62,19.62,19.6,19.61,188800.0,11.4686,11.4686,11.4569,11.4627,188800.0
2011-11-09 12:55:00,19.61,19.62,19.6,19.61,165800.0,11.4627,11.4686,11.4569,11.4627,165800.0
2011-11-09 13:00:00,19.62,19.62,19.6,19.62,290700.0,11.4686,11.4686,11.4569,11.4686,290700.0
2011-11-09 13:05:00,19.61,19.63,19.6,19.61,387600.0,11.4627,11.4744,11.4569,11.4627,387600.0
2011-11-09 13:10:00,19.6,19.61,19.55,19.57,365400.0,11.4569,11.4627,11.4277,11.4394,365400.0
2011-11-09 13:15:00,19.56,19.57,19.51,19.54,486700.0,11.4335,11.4394,11.4043,11.4218,486700.0
2011-11-09 13:20:00,19.54,19.55,19.53,19.53,152000.0,11.4218,11.4277,11.416,11.416,152000.0
2011-11-09 13:25:00,19.53,19.54,19.52,19.52,156600.0,11.416,11.4218,11.4101,11.4101,156600.0
2011-11-09 13:30:00,19.53,19.54,19.51,19.52,433000.0,11.416,11.4218,11.4043,11.4101,433000.0
2011-11-09 13:35:00,19.52,19.54,19.51,19.53,507100.0,11.4101,11.4218,11.4043,11.416,507100.0
2011-11-09 13:40:00,19.53,19.53,19.48,19.49,435300.0,11.416,11.416,11.3868,11.3926,435300.0
2011-11-09 13:45:00,19.5,19.5,19.48,19.49,152200.0,11.3984,11.3984,11.3868,11.3926,152200.0
2011-11-09 13:50:00,19.48,19.49,19.43,19.43,335400.0,11.3868,11.3926,11.3575,11.3575,335400.0
2011-11-09 13:55:00,19.43,19.44,19.37,19.44,960200.0,11.3575,11.3634,11.3225,11.3634,960200.0
2011-11-09 14:00:00,19.43,19.44,19.36,19.36,699600.0,11.3575,11.3634,11.3166,11.3166,699600.0
2011-11-09 14:05:00,19.36,19.38,19.29,19.36,782500.0,11.3166,11.3283,11.2757,11.3166,782500.0
2011-11-09 14:10:00,19.36,19.4,19.34,19.39,537000.0,11.3166,11.34,11.3049,11.3341,537000.0
2011-11-09 14:15:00,19.39,19.4,19.36,19.36,464000.0,11.3341,11.34,11.3166,11.3166,464000.0
2011-11-09 14:20:00,19.36,19.4,19.31,19.32,992800.0,11.3166,11.34,11.2874,11.2932,992800.0
2011-11-09 14:25:00,19.31,19.33,19.27,19.32,712800.0,11.2874,11.2991,11.264,11.2932,712800.0
2011-11-09 14:30:00,19.32,19.36,19.29,19.36,700400.0,11.2932,11.3166,11.2757,11.3166,700400.0
2011-11-09 14:35:00,19.35,19.36,19.32,19.32,504100.0,11.3108,11.3166,11.2932,11.2932,504100.0
2011-11-09 14:40:00,19.32,19.37,19.28,19.36,623700.0,11.2932,11.3225,11.2698,11.3166,623700.0
2011-11-09 14:45:00,19.37,19.37,19.33,19.34,605900.0,11.3225,11.3225,11.2991,11.3049,605900.0
2011-11-09 14:50:00,19.35,19.37,19.33,19.36,390700.0,11.3108,11.3225,11.2991,11.3166,390700.0
2011-11-09 14:55:00,19.36,19.4,19.34,19.34,475700.0,11.3166,11.34,11.3049,11.3049,475700.0
2011-11-09 15:00:00,19.34,19.37,19.32,19.37,565400.0,11.3049,11.3225,11.2932,11.3225,565400.0
2011-11-09 15:05:00,19.37,19.43,19.37,19.4,554700.0,11.3225,11.3575,11.3225,11.34,554700.0
2011-11-09 15:10:00,19.41,19.43,19.39,19.42,848700.0,11.3458,11.3575,11.3341,11.3517,848700.0
2011-11-09 15:15:00,19.43,19.47,19.39,19.46,498000.0,11.3575,11.3809,11.3341,11.3751,498000.0
2011-11-09 15:20:00,19.46,19.51,19.45,19.47,915000.0,11.3751,11.4043,11.3692,11.3809,915000.0
2011-11-09 15:25:00,19.47,19.47,19.43,19.45,462300.0,11.3809,11.3809,11.3575,11.3692,462300.0
2011-11-09 15:30:00,19.46,19.46,19.39,19.42,796300.0,11.3751,11.3751,11.3341,11.3517,796300.0
2011-11-09 15:35:00,19.42,19.44,19.38,19.38,773000.0,11.3517,11.3634,11.3283,11.3283,773000.0
2011-11-09 15:40:00,19.38,19.41,19.34,19.35,1051500.0,11.3283,11.3458,11.3049,11.3108,1051500.0
2011-11-09 15:45:00,19.34,19.39,19.32,19.33,1322900.0,11.3049,11.3341,11.2932,11.2991,1322900.0
2011-11-09 15:50:00,19.33,19.38,19.31,19.32,1360200.0,11.2991,11.3283,11.2874,11.2932,1360200.0
2011-11-09 15:55:00,19.32,19.42,19.32,19.35,3121300.0,11.2932,11.3517,11.2932,11.3108,3121300.0
2011-11-10 09:30:00,19.47,19.64,19.47,19.6,673200.0,11.3809,11.4803,11.3809,11.4569,673200.0
2011-11-10 09:35:00,19.6,19.62,19.56,19.61,458900.0,11.4569,11.4686,11.4335,11.4627,458900.0
2011-11-10 09:40:00,19.61,19.67,19.6,19.65,591700.0,11.4627,11.4978,11.4569,11.4861,591700.0
2011-11-10 09:45:00,19.65,19.67,19.64,19.64,643200.0,11.4861,11.4978,11.4803,11.4803,643200.0
2011-11-10 09:50:00,19.65,19.66,19.6,19.61,554700.0,11.4861,11.492,11.4569,11.4627,554700.0
2011-11-10 09:55:00,19.62,19.72,19.62,19.69,806000.0,11.4686,11.527,11.4686,11.5095,806000.0
2011-11-10 10:00:00,19.7,19.76,19.67,19.76,575500.0,11.5153,11.5504,11.4978,11.5504,575500.0
2011-11-10 10:05:00,19.76,19.79,19.72,19.72,854100.0,11.5504,11.568,11.527,11.527,854100.0
2011-11-10 10:10:00,19.72,19.73,19.69,19.69,499100.0,11.527,11.5329,11.5095,11.5095,499100.0
2011-11-10 10:15:00,19.69,19.71,19.63,19.66,381100.0,11.5095,11.5212,11.4744,11.492,381100.0
2011-11-10 10:20:00,19.66,19.69,19.65,19.67,431000.0,11.492,11.5095,11.4861,11.4978,431000.0
2011-11-10 10:25:00,19.68,19.69,19.65,19.66,468100.0,11.5037,11.5095,11.4861,11.492,468100.0
2011-11-10 10:30:00,19.65,19.66,19.56,19.61,459700.0,11.4861,11.492,11.4335,11.4627,459700.0
2011-11-10 10:35:00,19.61,19.64,19.59,19.63,434300.0,11.4627,11.4803,11.4511,11.4744,434300.0
2011-11-10 10:40:00,19.63,19.63,19.58,19.59,331000.0,11.4744,11.4744,11.4452,11.4511,331000.0
2011-11-10 10:45:00,19.59,19.61,19.57,19.57,401500.0,11.4511,11.4627,11.4394,11.4394,401500.0
2011-11-10 10:50:00,19.58,19.64,19.57,19.6,720800.0,11.4452,11.4803,11.4394,11.4569,720800.0
2011-11-10 10:55:00,19.6,19.63,19.59,19.62,585700.0,11.4569,11.4744,11.4511,11.4686,585700.0
2011-11-10 11:00:00,19.62,19.66,19.6,19.66,795300.0,11.4686,11.492,11.4569,11.492,795300.0
2011-11-10 11:05:00,19.65,19.67,19.62,19.63,434500.0,11.4861,11.4978,11.4686,11.4744,434500.0
2011-11-10 11:10:00,19.63,19.66,19.61,19.63,383800.0,11.4744,11.492,11.4627,11.4744,383800.0
2011-11-10 11:15:00,19.63,19.67,19.62,19.64,333200.0,11.4744,11.4978,11.4686,11.4803,333200.0
2011-11-10 11:20:00,19.65,19.66,19.63,19.65,242100.0,11.4861,11.492,11.4744,11.4861,242100.0
2011-11-10 11:25:00,19.66,19.68,19.65,19.65,310500.0,11.492,11.5037,11.4861,11.4861,310500.0
2011-11-10 11:30:00,19.65,19.72,19.64,19.72,489800.0,11.4861,11.527,11.4803,11.527,489800.0
2011-11-10 11:35:00,19.72,19.74,19.7,19.71,1179300.0,11.527,11.5387,11.5153,11.5212,1179300.0
2011-11-10 11:40:00,19.71,19.79,19.7,19.79,891900.0,11.5212,11.568,11.5153,11.568,891900.0
2011-11-10 11:45:00,19.8,19.84,19.78,19.82,544000.0,11.5738,11.5972,11.5621,11.5855,544000.0
2011-11-10 11:50:00,19.82,19.83,19.79,19.81,359100.0,11.5855,11.5913,11.568,11.5796,359100.0
2011-11-10 11:55:00,19.81,19.82,19.79,19.81,375100.0,11.5796,11.5855,11.568,11.5796,375100.0
2011-11-10 12:00:00,19.8,19.83,19.8,19.8,438300.0,11.5738,11.5913,11.5738,11.5738,438300.0
2011-11-10 12:05:00,19.8,19.86,19.8,19.84,420000.0,11.5738,11.6089,11.5738,11.5972,420000.0
2011-11-10 12:10:00,19.85,19.86,19.8,19.81,293800.0,11.603,11.6089,11.5738,11.5796,293800.0
2011-11-10 12:15:00,19.82,19.85,19.81,19.84,339900.0,11.5855,11.603,11.5796,11.5972,339900.0
2011-11-10 12:20:00,19.84,19.84,19.82,19.83,255700.0,11.5972,11.5972,11.5855,11.5913,255700.0
2011-11-10 12:25:00,19.82,19.83,19.8,19.8,218300.0,11.5855,11.5913,11.5738,11.5738,218300.0
2011-11-10 12:30:00,19.8,19.81,19.79,19.8,272500.0,11.5738,11.5796,11.568,11.5738,272500.0
2011-11-10 12:35:00,19.8,19.84,19.8,19.84,307600.0,11.5738,11.5972,11.5738,11.5972,307600.0
2011-11-10 12:40:00,19.83,19.84,19.81,19.82,250400.0,11.5913,11.5972,11.5796,11.5855,250400.0
2011-11-10 12:45:00,19.82,19.84,19.82,19.83,380200.0,11.5855,11.5972,11.5855,11.5913,380200.0
2011-11-10 12:50:00,19.83,19.88,19.83,19.87,408600.0,11.5913,11.6206,11.5913,11.6147,408600.0
2011-11-10 12:55:00,19.87,19.89,19.86,19.87,441200.0,11.6147,11.6264,11.6089,11.6147,441200.0
2011-11-10 13:00:00,19.88,19.89,19.86,19.88,509200.0,11.6206,11.6264,11.6089,11.6206,509200.0
2011-11-10 13:05:00,19.88,19.89,19.87,19.89,297400.0,11.6206,11.6264,11.6147,11.6264,297400.0
2011-11-10 13:10:00,19.89,19.94,19.89,19.94,570800.0,11.6264,11.6556,11.6264,11.6556,570800.0
2011-11-10 13:15:00,19.94,19.97,19.93,19.95,501300.0,11.6556,11.6732,11.6498,11.6615,501300.0
2011-11-10 13:20:00,19.96,19.96,19.92,19.93,542700.0,11.6673,11.6673,11.6439,11.6498,542700.0
2011-11-10 13:25:00,19.94,19.94,19.89,19.89,310300.0,11.6556,11.6556,11.6264,11.6264,310300.0
2011-11-10 13:30:00,19.89,19.96,19.89,19.94,477100.0,11.6264,11.6673,11.6264,11.6556,477100.0
2011-11-10 13:35:00,19.94,19.95,19.93,19.93,284100.0,11.6556,11.6615,11.6498,11.6498,284100.0
2011-11-10 13:40:00,19.94,19.98,19.93,19.96,377000.0,11.6556,11.679,11.6498,11.6673,377000.0
2011-11-10 13:45:00,19.95,19.96,19.9,19.91,488700.0,11.6615,11.6673,11.6323,11.6381,488700.0
2011-11-10 13:50:00,19.9,19.93,19.9,19.91,256900.0,11.6323,11.6498,11.6323,11.6381,256900.0
2011-11-10 13:55:00,19.91,19.92,19.9,19.91,258900.0,11.6381,11.6439,11.6323,11.6381,258900.0
2011-11-10 14:00:00,19.92,19.93,19.84,19.85,571100.0,11.6439,11.6498,11.5972,11.603,571100.0
2011-11-10 14:05:00,19.85,19.87,19.82,19.84,403500.0,11.603,11.6147,11.5855,11.5972,403500.0
2011-11-10 14:10:00,19.84,19.87,19.84,19.85,301500.0,11.5972,11.6147,11.5972,11.603,301500.0
2011-11-10 14:15:00,19.86,19.88,19.84,19.85,628600.0,11.6089,11.6206,11.5972,11.603,628600.0
2011-11-10 14:20:00,19.85,19.86,19.82,19.85,390200.0,11.603,11.6089,11.5855,11.603,390200.0
2011-11-10 14:25:00,19.86,19.86,19.81,19.82,438700.0,11.6089,11.6089,11.5796,11.5855,438700.0
2011-11-10 14:30:00,19.81,19.84,19.79,19.84,258800.0,11.5796,11.5972,11.568,11.5972,258800.0
2011-11-10 14:35:00,19.83,19.84,19.8,19.81,364000.0,11.5913,11.5972,11.5738,11.5796,364000.0
2011-11-10 14:40:00,19.81,19.85,19.81,19.84,463900.0,11.5796,11.603,11.5796,11.5972,463900.0
2011-11-10 14:45:00,19.84,19.84,19.82,19.82,323700.0,11.5972,11.5972,11.5855,11.5855,323700.0
2011-11-10 14:50:00,19.83,19.83,19.81,19.81,296700.0,11.5913,11.5913,11.5796,11.5796,296700.0
2011-11-10 14:55:00,19.81,19.82,19.78,19.78,243800.0,11.5796,11.5855,11.5621,11.5621,243800.0
2011-11-10 15:00:00,19.78,19.79,19.74,19.76,575800.0,11.5621,11.568,11.5387,11.5504,575800.0
2011-11-10 15:05:00,19.76,19.79,19.73,19.73,559500.0,11.5504,11.568,11.5329,11.5329,559500.0
2011-11-10 15:10:00,19.73,19.76,19.73,19.74,442900.0,11.5329,11.5504,11.5329,11.5387,442900.0
2011-11-10 15:15:00,19.75,19.76,19.73,19.73,557800.0,11.5446,11.5504,11.5329,11.5329,557800.0
2011-11-10 15:20:00,19.73,19.8,19.72,19.78,486600.0,11.5329,11.5738,11.527,11.5621,486600.0
2011-11-10 15:25:00,19.77,19.82,19.76,19.8,1336500.0,11.5563,11.5855,11.5504,11.5738,1336500.0
2011-11-10 15:30:00,19.8,19.8,19.75,19.77,1031400.0,11.5738,11.5738,11.5446,11.5563,1031400.0
2011-11-10 15:35:00,19.76,19.78,19.73,19.77,772700.0,11.5504,11.5621,11.5329,11.5563,772700.0
2011-11-10 15:40:00,19.77,19.79,19.74,19.78,580500.0,11.5563,11.568,11.5387,11.5621,580500.0
2011-11-10 15:45:00,19.78,19.79,19.75,19.77,679500.0,11.5621,11.568,11.5446,11.5563,679500.0
2011-11-10 15:50:00,19.76,19.85,19.75,19.85,1771600.0,11.5504,11.603,11.5446,11.603,1771600.0
2011-11-10 15:55:00,19.85,19.85,19.78,19.8,2125600.0,11.603,11.603,11.5621,11.5738,2125600.0
2011-11-11 09:30:00,19.93,20.0,19.93,19.97,1114900.0,11.6498,11.6907,11.6498,11.6732,1114900.0
2011-11-11 09:35:00,19.98,19.98,19.95,19.97,405600.0,11.679,11.679,11.6615,11.6732,405600.0
2011-11-11 09:40:00,19.97,20.0,19.96,20.0,577800.0,11.6732,11.6907,11.6673,11.6907,577800.0
2011-11-11 09:45:00,20.0,20.02,19.97,20.0,821700.0,11.6907,11.7024,11.6732,11.6907,821700.0
2011-11-11 09:50:00,20.0,20.02,19.97,19.98,626200.0,11.6907,11.7024,11.6732,11.679,626200.0
2011-11-11 09:55:00,20.0,20.05,19.99,20.01,736600.0,11.6907,11.7199,11.6849,11.6966,736600.0
2011-11-11 10:00:00,20.02,20.08,20.01,20.07,634500.0,11.7024,11.7375,11.6966,11.7316,634500.0
2011-11-11 10:05:00,20.07,20.07,20.01,20.03,728100.0,11.7316,11.7316,11.6966,11.7082,728100.0
2011-11-11 10:10:00,20.04,20.05,20.03,20.05,304500.0,11.7141,11.7199,11.7082,11.7199,304500.0
2011-11-11 10:15:00,20.04,20.05,20.01,20.03,703400.0,11.7141,11.7199,11.6966,11.7082,703400.0
2011-11-11 10:20:00,20.03,20.03,19.98,20.01,414000.0,11.7082,11.7082,11.679,11.6966,414000.0
2011-11-11 10:25:00,20.01,20.04,20.0,20.04,380700.0,11.6966,11.7141,11.6907,11.7141,380700.0
2011-11-11 10:30:00,20.03,20.09,20.03,20.09,397800.0,11.7082,11.7433,11.7082,11.7433,397800.0
2011-11-11 10:35:00,20.08,20.1,20.08,20.09,242500.0,11.7375,11.7492,11.7375,11.7433,242500.0
2011-11-11 10:40:00,20.09,20.12,20.09,20.1,295900.0,11.7433,11.7609,11.7433,11.7492,295900.0
2011-11-11 10:45:00,20.1,20.12,20.07,20.11,459400.0,11.7492,11.7609,11.7316,11.755,459400.0
2011-11-11 10:50:00,20.12,20.13,20.08,20.13,573900.0,11.7609,11.7667,11.7375,11.7667,573900.0
2011-11-11 10:55:00,20.13,20.14,20.11,20.11,624500.0,11.7667,11.7725,11.755,11.755,624500.0
2011-11-11 11:00:00,20.11,20.12,20.11,20.11,80000.0,11.755,11.7609,11.755,11.755,80000.0
2011-11-11 11:05:00,20.12,20.13,20.09,20.1,313400.0,11.7609,11.7667,11.7433,11.7492,313400.0
2011-11-11 11:10:00,20.1,20.14,20.09,20.14,508600.0,11.7492,11.7725,11.7433,11.7725,508600.0
2011-11-11 11:15:00,20.14,20.14,20.1,20.12,660800.0,11.7725,11.7725,11.7492,11.7609,660800.0
2011-11-11 11:20:00,20.11,20.14,20.11,20.13,458000.0,11.755,11.7725,11.755,11.7667,458000.0
2011-11-11 11:25:00,20.13,20.15,20.12,20.14,430900.0,11.7667,11.7784,11.7609,11.7725,430900.0
2011-11-11 11:30:00,20.14,20.14,20.13,20.13,224700.0,11.7725,11.7725,11.7667,11.7667,224700.0
2011-11-11 11:35:00,20.14,20.14,20.1,20.1,243700.0,11.7725,11.7725,11.7492,11.7492,243700.0
2011-11-11 11:40:00,20.11,20.13,20.08,20.12,378100.0,11.755,11.7667,11.7375,11.7609,378100.0
2011-11-11 11:45:00,20.12,20.14,20.11,20.12,234400.0,11.7609,11.7725,11.755,11.7609,234400.0
2011-11-11 11:50:00,20.11,20.13,20.11,20.12,168200.0,11.755,11.7667,11.755,11.7609,168200.0
2011-11-11 11:55:00,20.12,20.13,20.09,20.11,917800.0,11.7609,11.7667,11.7433,11.755,917800.0
2011-11-11 12:00:00,20.11,20.13,20.1,20.11,396000.0,11.755,11.7667,11.7492,11.755,396000.0
2011-11-11 12:05:00,20.11,20.12,20.1,20.11,326600.0,11.755,11.7609,11.7492,11.755,326600.0
2011-11-11 12:10:00,20.11,20.12,20.1,20.1,292700.0,11.755,11.7609,11.7492,11.7492,292700.0
2011-11-11 12:15:00,20.1,20.11,20.05,20.06,896200.0,11.7492,11.755,11.7199,11.7258,896200.0
2011-11-11 12:20:00,20.05,20.06,20.0,20.01,674300.0,11.7199,11.7258,11.6907,11.6966,674300.0
2011-11-11 12:25:00,20.01,20.05,20.01,20.05,529600.0,11.6966,11.7199,11.6966,11.7199,529600.0
2011-11-11 12:30:00,20.05,20.05,20.02,20.02,281500.0,11.7199,11.7199,11.7024,11.7024,281500.0
2011-11-11 12:35:00,20.02,20.03,19.99,19.99,173500.0,11.7024,11.7082,11.6849,11.6849,173500.0
2011-11-11 12:40:00,20.0,20.01,19.99,20.0,155100.0,11.6907,11.6966,11.6849,11.6907,155100.0
2011-11-11 12:45:00,20.01,20.01,19.99,20.0,414400.0,11.6966,11.6966,11.6849,11.6907,414400.0
2011-11-11 12:50:00,20.0,20.0,19.99,19.99,64800.0,11.6907,11.6907,11.6849,11.6849,64800.0
2011-11-11 12:55:00,19.99,20.01,19.99,20.0,144100.0,11.6849,11.6966,11.6849,11.6907,144100.0
2011-11-11 13:00:00,20.01,20.02,20.0,20.0,271900.0,11.6966,11.7024,11.6907,11.6907,271900.0
2011-11-11 13:05:00,20.01,20.02,20.0,20.02,258800.0,11.6966,11.7024,11.6907,11.7024,258800.0
2011-11-11 13:10:00,20.02,20.03,20.01,20.01,288700.0,11.7024,11.7082,11.6966,11.6966,288700.0
2011-11-11 13:15:00,20.01,20.02,20.01,20.02,69700.0,11.6966,11.7024,11.6966,11.7024,69700.0
2011-11-11 13:20:00,20.01,20.04,20.01,20.04,184800.0,11.6966,11.7141,11.6966,11.7141,184800.0
2011-11-11 13:25:00,20.04,20.04,20.02,20.02,114300.0,11.7141,11.7141,11.7024,11.7024,114300.0
2011-11-11 13:30:00,20.02,20.04,19.98,19.99,947400.0,11.7024,11.7141,11.679,11.6849,947400.0
2011-11-11 13:35:00,20.0,20.0,19.98,19.99,363400.0,11.6907,11.6907,11.679,11.6849,363400.0
2011-11-11 13:40:00,20.0,20.01,19.99,20.0,293300.0,11.6907,11.6966,11.6849,11.6907,293300.0
2011-11-11 13:45:00,20.0,20.03,19.99,20.02,350500.0,11.6907,11.7082,11.6849,11.7024,350500.0
2011-11-11 13:50:00,20.03,20.03,20.02,20.02,123900.0,11.7082,11.7082,11.7024,11.7024,123900.0
2011-11-11 13:55:00,20.03,20.03,20.0,20.0,391400.0,11.7082,11.7082,11.6907,11.6907,391400.0
2011-11-11 14:00:00,20.0,20.01,20.0,20.0,136300.0,11.6907,11.6966,11.6907,11.6907,136300.0
2011-11-11 14:05:00,20.01,20.01,19.99,19.99,195700.0,11.6966,11.6966,11.6849,11.6849,195700.0
2011-11-11 14:10:00,20.0,20.03,19.99,20.02,562900.0,11.6907,11.7082,11.6849,11.7024,562900.0
2011-11-11 14:15:00,20.02,20.03,20.01,20.03,274000.0,11.7024,11.7082,11.6966,11.7082,274000.0
2011-11-11 14:20:00,20.03,20.03,20.01,20.02,244400.0,11.7082,11.7082,11.6966,11.7024,244400.0
2011-11-11 14:25:00,20.03,20.03,20.02,20.03,139700.0,11.7082,11.7082,11.7024,11.7082,139700.0
2011-11-11 14:30:00,20.02,20.04,20.02,20.04,290600.0,11.7024,11.7141,11.7024,11.7141,290600.0
2011-11-11 14:35:00,20.04,20.05,19.99,19.99,616300.0,11.7141,11.7199,11.6849,11.6849,616300.0
2011-11-11 14:40:00,20.0,20.01,19.99,20.01,174100.0,11.6907,11.6966,11.6849,11.6966,174100.0
2011-11-11 14:45:00,20.0,20.01,19.98,20.0,264600.0,11.6907,11.6966,11.679,11.6907,264600.0
2011-11-11 14:50:00,19.99,20.0,19.98,20.0,141100.0,11.6849,11.6907,11.679,11.6907,141100.0
2011-11-11 14:55:00,19.99,20.0,19.96,19.99,375300.0,11.6849,11.6907,11.6673,11.6849,375300.0
2011-11-11 15:00:00,19.98,19.99,19.97,19.98,513800.0,11.679,11.6849,11.6732,11.679,513800.0
2011-11-11 15:05:00,19.98,19.99,19.93,19.94,445900.0,11.679,11.6849,11.6498,11.6556,445900.0
2011-11-11 15:10:00,19.95,19.96,19.93,19.94,515000.0,11.6615,11.6673,11.6498,11.6556,515000.0
2011-11-11 15:15:00,19.93,19.95,19.92,19.94,370600.0,11.6498,11.6615,11.6439,11.6556,370600.0
2011-11-11 15:20:00,19.93,19.95,19.91,19.93,628100.0,11.6498,11.6615,11.6381,11.6498,628100.0
2011-11-11 15:25:00,19.93,19.98,19.92,19.97,590300.0,11.6498,11.679,11.6439,11.6732,590300.0
2011-11-11 15:30:00,19.98,20.0,19.97,19.98,604000.0,11.679,11.6907,11.6732,11.679,604000.0
2011-11-11 15:35:00,19.98,19.99,19.95,19.97,391400.0,11.679,11.6849,11.6615,11.6732,391400.0
2011-11-11 15:40:00,19.97,19.97,19.92,19.97,1065300.0,11.6732,11.6732,11.6439,11.6732,1065300.0
2011-11-11 15:45:00,19.96,19.97,19.96,19.96,332000.0,11.6673,11.6732,11.6673,11.6673,332000.0
2011-11-11 15:50:00,19.97,20.0,19.96,19.98,1004500.0,11.6732,11.6907,11.6673,11.679,1004500.0
2011-11-11 15:55:00,19.99,20.0,19.96,19.98,1297000.0,11.6849,11.6907,11.6673,11.679,1297000.0
2011-11-14 09:30:00,19.61,19.73,19.58,19.63,1255700.0,11.4627,11.5329,11.4452,11.4744,1255700.0
2011-11-14 09:35:00,19.63,19.72,19.62,19.72,614500.0,11.4744,11.527,11.4686,11.527,614500.0
2011-11-14 09:40:00,19.71,19.73,19.65,19.66,373800.0,11.5212,11.5329,11.4861,11.492,373800.0
2011-11-14 09:45:00,19.66,19.66,19.6,19.64,459400.0,11.492,11.492,11.4569,11.4803,459400.0
2011-11-14 09:50:00,19.64,19.65,19.59,19.61,476700.0,11.4803,11.4861,11.4511,11.4627,476700.0
2011-11-14 09:55:00,19.61,19.64,19.59,19.62,372200.0,11.4627,11.4803,11.4511,11.4686,372200.0
2011-11-14 10:00:00,19.62,19.67,19.6,19.66,1059100.0,11.4686,11.4978,11.4569,11.492,1059100.0
2011-11-14 10:05:00,19.65,19.68,19.63,19.68,515700.0,11.4861,11.5037,11.4744,11.5037,515700.0
2011-11-14 10:10:00,19.67,19.68,19.62,19.63,250900.0,11.4978,11.5037,11.4686,11.4744,250900.0
2011-11-14 10:15:00,19.62,19.63,19.61,19.61,294800.0,11.4686,11.4744,11.4627,11.4627,294800.0
2011-11-14 10:20:00,19.62,19.63,19.6,19.61,344400.0,11.4686,11.4744,11.4569,11.4627,344400.0
2011-11-14 10:25:00,19.61,19.62,19.58,19.61,504400.0,11.4627,11.4686,11.4452,11.4627,504400.0
2011-11-14 10:30:00,19.61,19.61,19.58,19.61,432100.0,11.4627,11.4627,11.4452,11.4627,432100.0
2011-11-14 10:35:00,19.6,19.61,19.58,19.61,318000.0,11.4569,11.4627,11.4452,11.4627,318000.0
2011-11-14 10:40:00,19.61,19.61,19.58,19.6,477800.0,11.4627,11.4627,11.4452,11.4569,477800.0
2011-11-14 10:45:00,19.61,19.67,19.58,19.67,934200.0,11.4627,11.4978,11.4452,11.4978,934200.0
2011-11-14 10:50:00,19.67,19.72,19.65,19.71,393600.0,11.4978,11.527,11.4861,11.5212,393600.0
2011-11-14 10:55:00,19.72,19.81,19.71,19.8,799000.0,11.527,11.5796,11.5212,11.5738,799000.0
2011-11-14 11:00:00,19.8,19.84,19.79,19.83,511700.0,11.5738,11.5972,11.568,11.5913,511700.0
2011-11-14 11:05:00,19.83,19.84,19.8,19.82,420200.0,11.5913,11.5972,11.5738,11.5855,420200.0
2011-11-14 11:10:00,19.82,19.84,19.78,19.79,395900.0,11.5855,11.5972,11.5621,11.568,395900.0
2011-11-14 11:15:00,19.78,19.82,19.78,19.81,199500.0,11.5621,11.5855,11.5621,11.5796,199500.0
2011-11-14 11:20:00,19.81,19.84,19.78,19.84,270600.0,11.5796,11.5972,11.5621,11.5972,270600.0
2011-11-14 11:25:00,19.84,19.85,19.78,19.78,287800.0,11.5972,11.603,11.5621,11.5621,287800.0
2011-11-14 11:30:00,19.78,19.83,19.77,19.82,385300.0,11.5621,11.5913,11.5563,11.5855,385300.0
2011-11-14 11:35:00,19.82,19.82,19.77,19.78,576800.0,11.5855,11.5855,11.5563,11.5621,576800.0
2011-11-14 11:40:00,19.78,19.78,19.71,19.71,447200.0,11.5621,11.5621,11.5212,11.5212,447200.0
2011-11-14 11:45:00,19.72,19.75,19.71,19.74,429600.0,11.527,11.5446,11.5212,11.5387,429600.0
2011-11-14 11:50:00,19.74,19.75,19.69,19.7,979000.0,11.5387,11.5446,11.5095,11.5153,979000.0
2011-11-14 11:55:00,19.7,19.74,19.68,19.73,751600.0,11.5153,11.5387,11.5037,11.5329,751600.0
2011-11-14 12:00:00,19.74,19.75,19.73,19.75,479300.0,11.5387,11.5446,11.5329,11.5446,479300.0
2011-11-14 12:05:00,19.75,19.76,19.73,19.75,366000.0,11.5446,11.5504,11.5329,11.5446,366000.0
2011-11-14 12:10:00,19.75,19.75,19.73,19.74,363400.0,11.5446,11.5446,11.5329,11.5387,363400.0
2011-11-14 12:15:00,19.73,19.75,19.7,19.71,316200.0,11.5329,11.5446,11.5153,11.5212,316200.0
2011-11-14 12:20:00,19.71,19.72,19.67,19.7,599100.0,11.5212,11.527,11.4978,11.5153,599100.0
2011-11-14 12:25:00,19.7,19.71,19.68,19.7,420800.0,11.5153,11.5212,11.5037,11.5153,420800.0
2011-11-14 12:30:00,19.7,19.7,19.69,19.7,221900.0,11.5153,11.5153,11.5095,11.5153,221900.0
2011-11-14 12:35:00,19.7,19.72,19.68,19.7,234400.0,11.5153,11.527,11.5037,11.5153,234400.0
2011-11-14 12:40:00,19.71,19.73,19.7,19.73,142900.0,11.5212,11.5329,11.5153,11.5329,142900.0
2011-11-14 12:45:00,19.73,19.73,19.71,19.71,157000.0,11.5329,11.5329,11.5212,11.5212,157000.0
2011-11-14 12:50:00,19.71,19.75,19.71,19.75,174600.0,11.5212,11.5446,11.5212,11.5446,174600.0
2011-11-14 12:55:00,19.75,19.75,19.73,19.74,254800.0,11.5446,11.5446,11.5329,11.5387,254800.0
2011-11-14 13:00:00,19.74,19.77,19.73,19.76,228300.0,11.5387,11.5563,11.5329,11.5504,228300.0
2011-11-14 13:05:00,19.76,19.77,19.76,19.77,123700.0,11.5504,11.5563,11.5504,11.5563,123700.0
2011-11-14 13:10:00,19.77,19.79,19.76,19.79,158100.0,11.5563,11.568,11.5504,11.568,158100.0
2011-11-14 13:15:00,19.79,19.79,19.77,19.77,139100.0,11.568,11.568,11.5563,11.5563,139100.0
2011-11-14 13:20:00,19.78,19.79,19.77,19.79,98000.0,11.5621,11.568,11.5563,11.568,98000.0
2011-11-14 13:25:00,19.78,19.81,19.78,19.8,191500.0,11.5621,11.5796,11.5621,11.5738,191500.0
2011-11-14 13:30:00,19.8,19.81,19.79,19.8,134300.0,11.5738,11.5796,11.568,11.5738,134300.0
2011-11-14 13:35:00,19.8,19.82,19.79,19.82,322900.0,11.5738,11.5855,11.568,11.5855,322900.0
2011-11-14 13:40:00,19.82,19.82,19.8,19.82,174300.0,11.5855,11.5855,11.5738,11.5855,174300.0
2011-11-14 13:45:00,19.82,19.82,19.78,19.79,353300.0,11.5855,11.5855,11.5621,11.568,353300.0
2011-11-14 13:50:00,19.79,19.8,19.78,19.78,236800.0,11.568,11.5738,11.5621,11.5621,236800.0
2011-11-14 13:55:00,19.79,19.8,19.76,19.79,243300.0,11.568,11.5738,11.5504,11.568,243300.0
2011-11-14 14:00:00,19.79,19.81,19.78,19.8,159800.0,11.568,11.5796,11.5621,11.5738,159800.0
2011-11-14 14:05:00,19.8,19.81,19.79,19.8,205000.0,11.5738,11.5796,11.568,11.5738,205000.0
2011-11-14 14:10:00,19.8,19.84,19.79,19.83,317400.0,11.5738,11.5972,11.568,11.5913,317400.0
2011-11-14 14:15:00,19.83,19.85,19.81,19.82,293900.0,11.5913,11.603,11.5796,11.5855,293900.0
2011-11-14 14:20:00,19.82,19.83,19.81,19.82,116200.0,11.5855,11.5913,11.5796,11.5855,116200.0
2011-11-14 14:25:00,19.82,19.83,19.79,19.8,365100.0,11.5855,11.5913,11.568,11.5738,365100.0
2011-11-14 14:30:00,19.8,19.81,19.78,19.79,512500.0,11.5738,11.5796,11.5621,11.568,512500.0
2011-11-14 14:35:00,19.79,19.81,19.78,19.79,313700.0,11.568,11.5796,11.5621,11.568,313700.0
2011-11-14 14:40:00,19.79,19.8,19.76,19.77,312300.0,11.568,11.5738,11.5504,11.5563,312300.0
2011-11-14 14:45:00,19.77,19.78,19.74,19.74,204200.0,11.5563,11.5621,11.5387,11.5387,204200.0
2011-11-14 14:50:00,19.74,19.77,19.73,19.77,408400.0,11.5387,11.5563,11.5329,11.5563,408400.0
2011-11-14 14:55:00,19.76,19.77,19.75,19.76,365100.0,11.5504,11.5563,11.5446,11.5504,365100.0
2011-11-14 15:00:00,19.76,19.78,19.75,19.77,311000.0,11.5504,11.5621,11.5446,11.5563,311000.0
2011-11-14 15:05:00,19.78,19.79,19.77,19.78,290000.0,11.5621,11.568,11.5563,11.5621,290000.0
2011-11-14 15:10:00,19.78,19.8,19.77,19.78,191600.0,11.5621,11.5738,11.5563,11.5621,191600.0
2011-11-14 15:15:00,19.78,19.79,19.76,19.77,352100.0,11.5621,11.568,11.5504,11.5563,352100.0
2011-11-14 15:20:00,19.78,19.81,19.77,19.8,294000.0,11.5621,11.5796,11.5563,11.5738,294000.0
2011-11-14 15:25:00,19.8,19.84,19.8,19.84,292100.0,11.5738,11.5972,11.5738,11.5972,292100.0
2011-11-14 15:30:00,19.84,19.87,19.83,19.86,704500.0,11.5972,11.6147,11.5913,11.6089,704500.0
2011-11-14 15:35:00,19.86,19.87,19.83,19.86,604100.0,11.6089,11.6147,11.5913,11.6089,604100.0
2011-11-14 15:40:00,19.87,19.9,19.86,19.89,625200.0,11.6147,11.6323,11.6089,11.6264,625200.0
2011-11-14 15:45:00,19.89,19.91,19.85,19.87,745500.0,11.6264,11.6381,11.603,11.6147,745500.0
2011-11-14 15:50:00,19.87,19.87,19.82,19.84,1181200.0,11.6147,11.6147,11.5855,11.5972,1181200.0
2011-11-14 15:55:00,19.84,19.84,19.77,19.8,2635000.0,11.5972,11.5972,11.5563,11.5738,2635000.0
2011-11-15 09:30:00,19.78,19.8,19.73,19.73,1008400.0,11.5621,11.5738,11.5329,11.5329,1008400.0
2011-11-15 09:35:00,19.73,19.89,19.72,19.88,576700.0,11.5329,11.6264,11.527,11.6206,576700.0
2011-11-15 09:40:00,19.88,19.89,19.86,19.88,584100.0,11.6206,11.6264,11.6089,11.6206,584100.0
2011-11-15 09:45:00,19.89,19.94,19.88,19.9,936300.0,11.6264,11.6556,11.6206,11.6323,936300.0
2011-11-15 09:50:00,19.91,19.93,19.89,19.91,293000.0,11.6381,11.6498,11.6264,11.6381,293000.0
2011-11-15 09:55:00,19.91,19.93,19.89,19.89,233200.0,11.6381,11.6498,11.6264,11.6264,233200.0
2011-11-15 10:00:00,19.89,19.91,19.86,19.87,383400.0,11.6264,11.6381,11.6089,11.6147,383400.0
2011-11-15 10:05:00,19.87,19.89,19.83,19.85,658200.0,11.6147,11.6264,11.5913,11.603,658200.0
2011-11-15 10:10:00,19.85,19.88,19.84,19.86,264600.0,11.603,11.6206,11.5972,11.6089,264600.0
2011-11-15 10:15:00,19.86,19.88,19.83,19.84,371800.0,11.6089,11.6206,11.5913,11.5972,371800.0
2011-11-15 10:20:00,19.84,19.88,19.83,19.86,593700.0,11.5972,11.6206,11.5913,11.6089,593700.0
2011-11-15 10:25:00,19.86,19.9,19.85,19.89,176000.0,11.6089,11.6323,11.603,11.6264,176000.0
2011-11-15 10:30:00,19.89,19.94,19.88,19.94,385900.0,11.6264,11.6556,11.6206,11.6556,385900.0
2011-11-15 10:35:00,19.94,19.96,19.91,19.92,381600.0,11.6556,11.6673,11.6381,11.6439,381600.0
2011-11-15 10:40:00,19.92,19.94,19.91,19.92,372600.0,11.6439,11.6556,11.6381,11.6439,372600.0
2011-11-15 10:45:00,19.92,19.94,19.89,19.9,697400.0,11.6439,11.6556,11.6264,11.6323,697400.0
2011-11-15 10:50:00,19.9,19.9,19.87,19.87,222100.0,11.6323,11.6323,11.6147,11.6147,222100.0
2011-11-15 10:55:00,19.87,19.88,19.82,19.83,257300.0,11.6147,11.6206,11.5855,11.5913,257300.0
2011-11-15 11:00:00,19.82,19.89,19.82,19.89,224100.0,11.5855,11.6264,11.5855,11.6264,224100.0
2011-11-15 11:05:00,19.89,19.89,19.85,19.86,399000.0,11.6264,11.6264,11.603,11.6089,399000.0
2011-11-15 11:10:00,19.86,19.91,19.86,19.9,478500.0,11.6089,11.6381,11.6089,11.6323,478500.0
2011-11-15 11:15:00,19.91,19.91,19.86,19.87,359100.0,11.6381,11.6381,11.6089,11.6147,359100.0
2011-11-15 11:20:00,19.86,19.87,19.81,19.82,308900.0,11.6089,11.6147,11.5796,11.5855,308900.0
2011-11-15 11:25:00,19.82,19.85,19.8,19.84,481800.0,11.5855,11.603,11.5738,11.5972,481800.0
2011-11-15 11:30:00,19.84,19.85,19.8,19.8,369900.0,11.5972,11.603,11.5738,11.5738,369900.0
2011-11-15 11:35:00,19.8,19.83,19.78,19.79,277400.0,11.5738,11.5913,11.5621,11.568,277400.0
2011-11-15 11:40:00,19.79,19.82,19.78,19.8,449400.0,11.568,11.5855,11.5621,11.5738,449400.0
2011-11-15 11:45:00,19.8,19.81,19.78,19.79,208300.0,11.5738,11.5796,11.5621,11.568,208300.0
2011-11-15 11:50:00,19.79,19.81,19.79,19.81,363500.0,11.568,11.5796,11.568,11.5796,363500.0
2011-11-15 11:55:00,19.81,19.84,19.79,19.79,581200.0,11.5796,11.5972,11.568,11.568,581200.0
2011-11-15 12:00:00,19.8,19.84,19.79,19.83,409100.0,11.5738,11.5972,11.568,11.5913,409100.0
2011-11-15 12:05:00,19.84,19.85,19.83,19.84,230000.0,11.5972,11.603,11.5913,11.5972,230000.0
2011-11-15 12:10:00,19.83,19.86,19.82,19.86,212000.0,11.5913,11.6089,11.5855,11.6089,212000.0
2011-11-15 12:15:00,19.86,19.87,19.84,19.84,388700.0,11.6089,11.6147,11.5972,11.5972,388700.0
2011-11-15 12:20:00,19.85,19.85,19.81,19.82,432400.0,11.603,11.603,11.5796,11.5855,432400.0
2011-11-15 12:25:00,19.81,19.84,19.81,19.82,442400.0,11.5796,11.5972,11.5796,11.5855,442400.0
2011-11-15 12:30:00,19.82,19.87,19.81,19.86,583800.0,11.5855,11.6147,11.5796,11.6089,583800.0
2011-11-15 12:35:00,19.86,19.89,19.86,19.89,262100.0,11.6089,11.6264,11.6089,11.6264,262100.0
2011-11-15 12:40:00,19.89,19.9,19.88,19.89,234800.0,11.6264,11.6323,11.6206,11.6264,234800.0
2011-11-15 12:45:00,19.89,19.9,19.87,19.87,184500.0,11.6264,11.6323,11.6147,11.6147,184500.0
2011-11-15 12:50:00,19.87,19.89,19.87,19.88,143500.0,11.6147,11.6264,11.6147,11.6206,143500.0
2011-11-15 12:55:00,19.87,19.91,19.87,19.91,307300.0,11.6147,11.6381,11.6147,11.6381,307300.0
2011-11-15 13:00:00,19.9,19.93,19.89,19.89,646500.0,11.6323,11.6498,11.6264,11.6264,646500.0
2011-11-15 13:05:00,19.89,19.91,19.87,19.9,207400.0,11.6264,11.6381,11.6147,11.6323,207400.0
2011-11-15 13:10:00,19.9,19.92,19.89,19.9,202700.0,11.6323,11.6439,11.6264,11.6323,202700.0
2011-11-15 13:15:00,19.9,19.92,19.89,19.89,251900.0,11.6323,11.6439,11.6264,11.6264,251900.0
2011-11-15 13:20:00,19.9,19.91,19.88,19.89,256300.0,11.6323,11.6381,11.6206,11.6264,256300.0
2011-11-15 13:25:00,19.9,19.91,19.88,19.9,306400.0,11.6323,11.6381,11.6206,11.6323,306400.0
2011-11-15 13:30:00,19.9,19.91,19.89,19.9,207300.0,11.6323,11.6381,11.6264,11.6323,207300.0
2011-11-15 13:35:00,19.9,19.95,19.9,19.94,288700.0,11.6323,11.6615,11.6323,11.6556,288700.0
2011-11-15 13:40:00,19.94,19.95,19.93,19.94,113000.0,11.6556,11.6615,11.6498,11.6556,113000.0
2011-11-15 13:45:00,19.94,19.95,19.9,19.91,374300.0,11.6556,11.6615,11.6323,11.6381,374300.0
2011-11-15 13:50:00,19.9,19.92,19.89,19.89,312100.0,11.6323,11.6439,11.6264,11.6264,312100.0
2011-11-15 13:55:00,19.89,19.91,19.89,19.9,175700.0,11.6264,11.6381,11.6264,11.6323,175700.0
2011-11-15 14:00:00,19.9,19.93,19.89,19.9,317200.0,11.6323,11.6498,11.6264,11.6323,317200.0
2011-11-15 14:05:00,19.9,19.93,19.89,19.92,393400.0,11.6323,11.6498,11.6264,11.6439,393400.0
2011-11-15 14:10:00,19.91,19.95,19.91,19.94,452500.0,11.6381,11.6615,11.6381,11.6556,452500.0
2011-11-15 14:15:00,19.94,19.95,19.91,19.91,185800.0,11.6556,11.6615,11.6381,11.6381,185800.0
2011-11-15 14:20:00,19.92,19.95,19.91,19.94,233500.0,11.6439,11.6615,11.6381,11.6556,233500.0
2011-11-15 14:25:00,19.94,19.95,19.92,19.95,251800.0,11.6556,11.6615,11.6439,11.6615,251800.0
2011-11-15 14:30:00,19.94,19.96,19.94,19.94,182900.0,11.6556,11.6673,11.6556,11.6556,182900.0
2011-11-15 14:35:00,19.95,19.95,19.93,19.93,176200.0,11.6615,11.6615,11.6498,11.6498,176200.0
2011-11-15 14:40:00,19.93,19.95,19.93,19.93,113100.0,11.6498,11.6615,11.6498,11.6498,113100.0
2011-11-15 14:45:00,19.93,19.96,19.92,19.94,409100.0,11.6498,11.6673,11.6439,11.6556,409100.0
2011-11-15 14:50:00,19.95,19.98,19.94,19.96,472900.0,11.6615,11.679,11.6556,11.6673,472900.0
2011-11-15 14:55:00,19.96,19.97,19.95,19.95,191000.0,11.6673,11.6732,11.6615,11.6615,191000.0
2011-11-15 15:00:00,19.96,19.99,19.95,19.98,338500.0,11.6673,11.6849,11.6615,11.679,338500.0
2011-11-15 15:05:00,19.99,20.0,19.97,19.97,378700.0,11.6849,11.6907,11.6732,11.6732,378700.0
2011-11-15 15:10:00,19.97,19.98,19.95,19.96,454500.0,11.6732,11.679,11.6615,11.6673,454500.0
2011-11-15 15:15:00,19.96,19.97,19.91,19.91,471200.0,11.6673,11.6732,11.6381,11.6381,471200.0
2011-11-15 15:20:00,19.92,19.95,19.91,19.95,276500.0,11.6439,11.6615,11.6381,11.6615,276500.0
2011-11-15 15:25:00,19.94,19.99,19.94,19.98,622000.0,11.6556,11.6849,11.6556,11.679,622000.0
2011-11-15 15:30:00,19.98,19.98,19.94,19.95,408600.0,11.679,11.679,11.6556,11.6615,408600.0
2011-11-15 15:35:00,19.95,19.98,19.93,19.96,603600.0,11.6615,11.679,11.6498,11.6673,603600.0
2011-11-15 15:40:00,19.96,19.97,19.93,19.95,479500.0,11.6673,11.6732,11.6498,11.6615,479500.0
2011-11-15 15:45:00,19.96,19.97,19.94,19.97,422900.0,11.6673,11.6732,11.6556,11.6732,422900.0
2011-11-15 15:50:00,19.97,19.97,19.93,19.93,576200.0,11.6732,11.6732,11.6498,11.6498,576200.0
2011-11-15 15:55:00,19.93,19.94,19.87,19.88,1510600.0,11.6498,11.6556,11.6147,11.6206,1510600.0
2011-11-16 09:30:00,19.65,19.71,19.61,19.64,953100.0,11.4861,11.5212,11.4627,11.4803,953100.0
2011-11-16 09:35:00,19.64,19.69,19.62,19.64,520400.0,11.4803,11.5095,11.4686,11.4803,520400.0
2011-11-16 09:40:00,19.64,19.67,19.64,19.65,252100.0,11.4803,11.4978,11.4803,11.4861,252100.0
2011-11-16 09:45:00,19.65,19.67,19.63,19.65,295400.0,11.4861,11.4978,11.4744,11.4861,295400.0
2011-11-16 09:50:00,19.66,19.69,19.65,19.69,262000.0,11.492,11.5095,11.4861,11.5095,262000.0
2011-11-16 09:55:00,19.69,19.7,19.64,19.67,322500.0,11.5095,11.5153,11.4803,11.4978,322500.0
2011-11-16 10:00:00,19.67,19.69,19.61,19.62,529200.0,11.4978,11.5095,11.4627,11.4686,529200.0
2011-11-16 10:05:00,19.61,19.62,19.59,19.6,447000.0,11.4627,11.4686,11.4511,11.4569,447000.0
2011-11-16 10:10:00,19.59,19.62,19.59,19.62,434900.0,11.4511,11.4686,11.4511,11.4686,434900.0
2011-11-16 10:15:00,19.61,19.65,19.61,19.65,345200.0,11.4627,11.4861,11.4627,11.4861,345200.0
2011-11-16 10:20:00,19.66,19.66,19.61,19.63,280000.0,11.492,11.492,11.4627,11.4744,280000.0
2011-11-16 10:25:00,19.63,19.66,19.62,19.63,282500.0,11.4744,11.492,11.4686,11.4744,282500.0
2011-11-16 10:30:00,19.63,19.66,19.6,19.65,395600.0,11.4744,11.492,11.4569,11.4861,395600.0
2011-11-16 10:35:00,19.65,19.69,19.64,19.69,363700.0,11.4861,11.5095,11.4803,11.5095,363700.0
2011-11-16 10:40:00,19.68,19.73,19.66,19.73,417500.0,11.5037,11.5329,11.492,11.5329,417500.0
2011-11-16 10:45:00,19.73,19.76,19.73,19.73,251600.0,11.5329,11.5504,11.5329,11.5329,251600.0
2011-11-16 10:50:00,19.73,19.79,19.73,19.77,206200.0,11.5329,11.568,11.5329,11.5563,206200.0
2011-11-16 10:55:00,19.76,19.79,19.76,19.77,419400.0,11.5504,11.568,11.5504,11.5563,419400.0
2011-11-16 11:00:00,19.77,19.84,19.77,19.8,384500.0,11.5563,11.5972,11.5563,11.5738,384500.0
2011-11-16 11:05:00,19.8,19.82,19.8,19.81,193500.0,11.5738,11.5855,11.5738,11.5796,193500.0
2011-11-16 11:10:00,19.8,19.82,19.79,19.82,247900.0,11.5738,11.5855,11.568,11.5855,247900.0
2011-11-16 11:15:00,19.81,19.85,19.8,19.84,441500.0,11.5796,11.603,11.5738,11.5972,441500.0
2011-11-16 11:20:00,19.83,19.86,19.82,19.85,147000.0,11.5913,11.6089,11.5855,11.603,147000.0
2011-11-16 11:25:00,19.86,19.87,19.81,19.81,307500.0,11.6089,11.6147,11.5796,11.5796,307500.0
2011-11-16 11:30:00,19.81,19.83,19.81,19.81,302400.0,11.5796,11.5913,11.5796,11.5796,302400.0
2011-11-16 11:35:00,19.81,19.82,19.78,19.8,204300.0,11.5796,11.5855,11.5621,11.5738,204300.0
2011-11-16 11:40:00,19.8,19.81,19.79,19.79,184000.0,11.5738,11.5796,11.568,11.568,184000.0
2011-11-16 11:45:00,19.79,19.8,19.77,19.79,272600.0,11.568,11.5738,11.5563,11.568,272600.0
2011-11-16 11:50:00,19.79,19.81,19.79,19.8,205700.0,11.568,11.5796,11.568,11.5738,205700.0
2011-11-16 11:55:00,19.8,19.81,19.78,19.79,224200.0,11.5738,11.5796,11.5621,11.568,224200.0
2011-11-16 12:00:00,19.79,19.8,19.78,19.78,112500.0,11.568,11.5738,11.5621,11.5621,112500.0
2011-11-16 12:05:00,19.78,19.8,19.77,19.78,232600.0,11.5621,11.5738,11.5563,11.5621,232600.0
2011-11-16 12:10:00,19.78,19.78,19.75,19.77,154500.0,11.5621,11.5621,11.5446,11.5563,154500.0
2011-11-16 12:15:00,19.77,19.78,19.76,19.78,188200.0,11.5563,11.5621,11.5504,11.5621,188200.0
2011-11-16 12:20:00,19.78,19.78,19.76,19.77,164800.0,11.5621,11.5621,11.5504,11.5563,164800.0
2011-11-16 12:25:00,19.76,19.77,19.76,19.77,82600.0,11.5504,11.5563,11.5504,11.5563,82600.0
2011-11-16 12:30:00,19.76,19.77,19.75,19.77,159200.0,11.5504,11.5563,11.5446,11.5563,159200.0
2011-11-16 12:35:00,19.76,19.81,19.76,19.81,305500.0,11.5504,11.5796,11.5504,11.5796,305500.0
2011-11-16 12:40:00,19.81,19.82,19.8,19.8,222100.0,11.5796,11.5855,11.5738,11.5738,222100.0
2011-11-16 12:45:00,19.8,19.82,19.78,19.78,123400.0,11.5738,11.5855,11.5621,11.5621,123400.0
2011-11-16 12:50:00,19.78,19.8,19.77,19.79,258500.0,11.5621,11.5738,11.5563,11.568,258500.0
2011-11-16 12:55:00,19.8,19.8,19.78,19.8,112500.0,11.5738,11.5738,11.5621,11.5738,112500.0
2011-11-16 13:00:00,19.8,19.83,19.8,19.82,188300.0,11.5738,11.5913,11.5738,11.5855,188300.0
2011-11-16 13:05:00,19.82,19.83,19.81,19.82,166900.0,11.5855,11.5913,11.5796,11.5855,166900.0
2011-11-16 13:10:00,19.82,19.83,19.8,19.82,213400.0,11.5855,11.5913,11.5738,11.5855,213400.0
2011-11-16 13:15:00,19.82,19.84,19.81,19.83,266900.0,11.5855,11.5972,11.5796,11.5913,266900.0
2011-11-16 13:20:00,19.83,19.88,19.83,19.86,230500.0,11.5913,11.6206,11.5913,11.6089,230500.0
2011-11-16 13:25:00,19.87,19.9,19.87,19.89,249600.0,11.6147,11.6323,11.6147,11.6264,249600.0
2011-11-16 13:30:00,19.89,19.89,19.87,19.88,181100.0,11.6264,11.6264,11.6147,11.6206,181100.0
2011-11-16 13:35:00,19.87,19.89,19.87,19.88,226700.0,11.6147,11.6264,11.6147,11.6206,226700.0
2011-11-16 13:40:00,19.89,19.92,19.88,19.92,257600.0,11.6264,11.6439,11.6206,11.6439,257600.0
2011-11-16 13:45:00,19.92,19.94,19.91,19.92,385200.0,11.6439,11.6556,11.6381,11.6439,385200.0
2011-11-16 13:50:00,19.92,19.94,19.9,19.91,254100.0,11.6439,11.6556,11.6323,11.6381,254100.0
2011-11-16 13:55:00,19.9,19.92,19.9,19.91,150300.0,11.6323,11.6439,11.6323,11.6381,150300.0
2011-11-16 14:00:00,19.92,19.94,19.91,19.93,206000.0,11.6439,11.6556,11.6381,11.6498,206000.0
2011-11-16 14:05:00,19.93,19.93,19.9,19.91,249600.0,11.6498,11.6498,11.6323,11.6381,249600.0
2011-11-16 14:10:00,19.91,19.91,19.85,19.86,366800.0,11.6381,11.6381,11.603,11.6089,366800.0
2011-11-16 14:15:00,19.86,19.89,19.86,19.88,270000.0,11.6089,11.6264,11.6089,11.6206,270000.0
2011-11-16 14:20:00,19.88,19.93,19.88,19.93,207800.0,11.6206,11.6498,11.6206,11.6498,207800.0
2011-11-16 14:25:00,19.92,19.94,19.91,19.91,258600.0,11.6439,11.6556,11.6381,11.6381,258600.0
2011-11-16 14:30:00,19.92,19.93,19.87,19.88,848900.0,11.6439,11.6498,11.6147,11.6206,848900.0
2011-11-16 14:35:00,19.89,19.9,19.88,19.89,318100.0,11.6264,11.6323,11.6206,11.6264,318100.0
2011-11-16 14:40:00,19.89,19.9,19.84,19.85,527700.0,11.6264,11.6323,11.5972,11.603,527700.0
2011-11-16 14:45:00,19.85,19.85,19.8,19.82,464600.0,11.603,11.603,11.5738,11.5855,464600.0
2011-11-16 14:50:00,19.82,19.83,19.77,19.8,359800.0,11.5855,11.5913,11.5563,11.5738,359800.0
2011-11-16 14:55:00,19.8,19.81,19.78,19.8,294000.0,11.5738,11.5796,11.5621,11.5738,294000.0
2011-11-16 15:00:00,19.8,19.82,19.76,19.79,555800.0,11.5738,11.5855,11.5504,11.568,555800.0
2011-11-16 15:05:00,19.8,19.82,19.78,19.78,452400.0,11.5738,11.5855,11.5621,11.5621,452400.0
2011-11-16 15:10:00,19.79,19.79,19.72,19.72,528400.0,11.568,11.568,11.527,11.527,528400.0
2011-11-16 15:15:00,19.72,19.73,19.66,19.69,1057000.0,11.527,11.5329,11.492,11.5095,1057000.0
2011-11-16 15:20:00,19.69,19.7,19.66,19.68,471700.0,11.5095,11.5153,11.492,11.5037,471700.0
2011-11-16 15:25:00,19.69,19.7,19.63,19.66,605600.0,11.5095,11.5153,11.4744,11.492,605600.0
2011-11-16 15:30:00,19.66,19.68,19.58,19.6,969200.0,11.492,11.5037,11.4452,11.4569,969200.0
2011-11-16 15:35:00,19.61,19.64,19.58,19.63,799400.0,11.4627,11.4803,11.4452,11.4744,799400.0
2011-11-16 15:40:00,19.63,19.65,19.61,19.64,1150200.0,11.4744,11.4861,11.4627,11.4803,1150200.0
2011-11-16 15:45:00,19.64,19.67,19.62,19.63,1212100.0,11.4803,11.4978,11.4686,11.4744,1212100.0
2011-11-16 15:50:00,19.63,19.63,19.55,19.57,1271400.0,11.4744,11.4744,11.4277,11.4394,1271400.0
2011-11-16 15:55:00,19.57,19.59,19.53,19.57,3361900.0,11.4394,11.4511,11.416,11.4394,3361900.0
2011-11-17 09:30:00,19.56,19.58,19.48,19.52,1103800.0,11.4335,11.4452,11.3868,11.4101,1103800.0
2011-11-17 09:35:00,19.52,19.52,19.39,19.39,633800.0,11.4101,11.4101,11.3341,11.3341,633800.0
2011-11-17 09:40:00,19.39,19.43,19.37,19.37,555900.0,11.3341,11.3575,11.3225,11.3225,555900.0
2011-11-17 09:45:00,19.38,19.42,19.35,19.41,1111500.0,11.3283,11.3517,11.3108,11.3458,1111500.0
2011-11-17 09:50:00,19.4,19.46,19.4,19.45,1056500.0,11.34,11.3751,11.34,11.3692,1056500.0
2011-11-17 09:55:00,19.45,19.47,19.43,19.44,311600.0,11.3692,11.3809,11.3575,11.3634,311600.0
2011-11-17 10:00:00,19.43,19.46,19.38,19.46,541600.0,11.3575,11.3751,11.3283,11.3751,541600.0
2011-11-17 10:05:00,19.45,19.5,19.42,19.5,387400.0,11.3692,11.3984,11.3517,11.3984,387400.0
2011-11-17 10:10:00,19.49,19.5,19.46,19.48,333700.0,11.3926,11.3984,11.3751,11.3868,333700.0
2011-11-17 10:15:00,19.48,19.51,19.45,19.48,413800.0,11.3868,11.4043,11.3692,11.3868,413800.0
2011-11-17 10:20:00,19.48,19.5,19.47,19.49,376700.0,11.3868,11.3984,11.3809,11.3926,376700.0
2011-11-17 10:25:00,19.5,19.51,19.48,19.5,567200.0,11.3984,11.4043,11.3868,11.3984,567200.0
2011-11-17 10:30:00,19.5,19.53,19.44,19.51,487900.0,11.3984,11.416,11.3634,11.4043,487900.0
2011-11-17 10:35:00,19.51,19.57,19.49,19.53,1115600.0,11.4043,11.4394,11.3926,11.416,1115600.0
2011-11-17 10:40:00,19.53,19.58,19.52,19.53,318300.0,11.416,11.4452,11.4101,11.416,318300.0
2011-11-17 10:45:00,19.53,19.55,19.52,19.53,260700.0,11.416,11.4277,11.4101,11.416,260700.0
2011-11-17 10:50:00,19.53,19.57,19.52,19.54,326800.0,11.416,11.4394,11.4101,11.4218,326800.0
2011-11-17 10:55:00,19.54,19.56,19.52,19.53,307700.0,11.4218,11.4335,11.4101,11.416,307700.0
2011-11-17 11:00:00,19.52,19.54,19.52,19.53,321400.0,11.4101,11.4218,11.4101,11.416,321400.0
2011-11-17 11:05:00,19.52,19.53,19.49,19.49,368100.0,11.4101,11.416,11.3926,11.3926,368100.0
2011-11-17 11:10:00,19.5,19.51,19.48,19.5,305000.0,11.3984,11.4043,11.3868,11.3984,305000.0
2011-11-17 11:15:00,19.5,19.55,19.49,19.54,317800.0,11.3984,11.4277,11.3926,11.4218,317800.0
2011-11-17 11:20:00,19.55,19.56,19.5,19.53,431200.0,11.4277,11.4335,11.3984,11.416,431200.0
2011-11-17 11:25:00,19.53,19.57,19.53,19.55,308600.0,11.416,11.4394,11.416,11.4277,308600.0
2011-11-17 11:30:00,19.55,19.6,19.55,19.57,1081600.0,11.4277,11.4569,11.4277,11.4394,1081600.0
2011-11-17 11:35:00,19.58,19.64,19.57,19.61,795000.0,11.4452,11.4803,11.4394,11.4627,795000.0
2011-11-17 11:40:00,19.61,19.65,19.61,19.62,434500.0,11.4627,11.4861,11.4627,11.4686,434500.0
2011-11-17 11:45:00,19.62,19.65,19.61,19.62,349600.0,11.4686,11.4861,11.4627,11.4686,349600.0
2011-11-17 11:50:00,19.61,19.64,19.61,19.62,221500.0,11.4627,11.4803,11.4627,11.4686,221500.0
2011-11-17 11:55:00,19.63,19.65,19.62,19.64,372400.0,11.4744,11.4861,11.4686,11.4803,372400.0
2011-11-17 12:00:00,19.65,19.67,19.63,19.64,222000.0,11.4861,11.4978,11.4744,11.4803,222000.0
2011-11-17 12:05:00,19.64,19.64,19.58,19.59,298300.0,11.4803,11.4803,11.4452,11.4511,298300.0
2011-11-17 12:10:00,19.6,19.61,19.53,19.55,370800.0,11.4569,11.4627,11.416,11.4277,370800.0
2011-11-17 12:15:00,19.54,19.57,19.54,19.55,161800.0,11.4218,11.4394,11.4218,11.4277,161800.0
2011-11-17 12:20:00,19.55,19.56,19.52,19.53,232000.0,11.4277,11.4335,11.4101,11.416,232000.0
2011-11-17 12:25:00,19.54,19.55,19.5,19.52,291400.0,11.4218,11.4277,11.3984,11.4101,291400.0
2011-11-17 12:30:00,19.52,19.53,19.41,19.45,743400.0,11.4101,11.416,11.3458,11.3692,743400.0
2011-11-17 12:35:00,19.45,19.46,19.34,19.39,637000.0,11.3692,11.3751,11.3049,11.3341,637000.0
2011-11-17 12:40:00,19.39,19.4,19.31,19.4,526700.0,11.3341,11.34,11.2874,11.34,526700.0
2011-11-17 12:45:00,19.4,19.42,19.38,19.39,385600.0,11.34,11.3517,11.3283,11.3341,385600.0
2011-11-17 12:50:00,19.39,19.43,19.39,19.42,489700.0,11.3341,11.3575,11.3341,11.3517,489700.0
2011-11-17 12:55:00,19.41,19.44,19.39,19.43,445700.0,11.3458,11.3634,11.3341,11.3575,445700.0
2011-11-17 13:00:00,19.44,19.44,19.37,19.39,243900.0,11.3634,11.3634,11.3225,11.3341,243900.0
2011-11-17 13:05:00,19.38,19.43,19.37,19.39,247300.0,11.3283,11.3575,11.3225,11.3341,247300.0
2011-11-17 13:10:00,19.4,19.44,19.38,19.43,230300.0,11.34,11.3634,11.3283,11.3575,230300.0
2011-11-17 13:15:00,19.43,19.48,19.42,19.44,223400.0,11.3575,11.3868,11.3517,11.3634,223400.0
2011-11-17 13:20:00,19.44,19.46,19.42,19.44,233100.0,11.3634,11.3751,11.3517,11.3634,233100.0
2011-11-17 13:25:00,19.44,19.46,19.41,19.43,392400.0,11.3634,11.3751,11.3458,11.3575,392400.0
2011-11-17 13:30:00,19.43,19.45,19.39,19.4,337300.0,11.3575,11.3692,11.3341,11.34,337300.0
2011-11-17 13:35:00,19.41,19.45,19.4,19.42,254400.0,11.3458,11.3692,11.34,11.3517,254400.0
2011-11-17 13:40:00,19.42,19.44,19.33,19.35,517600.0,11.3517,11.3634,11.2991,11.3108,517600.0
2011-11-17 13:45:00,19.36,19.37,19.32,19.33,416600.0,11.3166,11.3225,11.2932,11.2991,416600.0
2011-11-17 13:50:00,19.33,19.34,19.26,19.31,1576800.0,11.2991,11.3049,11.2582,11.2874,1576800.0
2011-11-17 13:55:00,19.3,19.38,19.3,19.33,999800.0,11.2815,11.3283,11.2815,11.2991,999800.0
2011-11-17 14:00:00,19.34,19.35,19.3,19.32,227900.0,11.3049,11.3108,11.2815,11.2932,227900.0
2011-11-17 14:05:00,19.32,19.36,19.32,19.35,230400.0,11.2932,11.3166,11.2932,11.3108,230400.0
2011-11-17 14:10:00,19.35,19.36,19.32,19.34,349100.0,11.3108,11.3166,11.2932,11.3049,349100.0
2011-11-17 14:15:00,19.33,19.35,19.3,19.31,453200.0,11.2991,11.3108,11.2815,11.2874,453200.0
2011-11-17 14:20:00,19.32,19.35,19.31,19.31,189900.0,11.2932,11.3108,11.2874,11.2874,189900.0
2011-11-17 14:25:00,19.31,19.33,19.28,19.31,499600.0,11.2874,11.2991,11.2698,11.2874,499600.0
2011-11-17 14:30:00,19.31,19.35,19.3,19.31,585500.0,11.2874,11.3108,11.2815,11.2874,585500.0
2011-11-17 14:35:00,19.3,19.33,19.28,19.3,478000.0,11.2815,11.2991,11.2698,11.2815,478000.0
2011-11-17 14:40:00,19.31,19.37,19.3,19.36,245700.0,11.2874,11.3225,11.2815,11.3166,245700.0
2011-11-17 14:45:00,19.37,19.39,19.35,19.38,395000.0,11.3225,11.3341,11.3108,11.3283,395000.0
2011-11-17 14:50:00,19.38,19.41,19.37,19.39,236200.0,11.3283,11.3458,11.3225,11.3341,236200.0
2011-11-17 14:55:00,19.39,19.4,19.37,19.39,261800.0,11.3341,11.34,11.3225,11.3341,261800.0
2011-11-17 15:00:00,19.39,19.43,19.37,19.42,978700.0,11.3341,11.3575,11.3225,11.3517,978700.0
2011-11-17 15:05:00,19.42,19.43,19.39,19.39,265500.0,11.3517,11.3575,11.3341,11.3341,265500.0
2011-11-17 15:10:00,19.39,19.4,19.35,19.37,421600.0,11.3341,11.34,11.3108,11.3225,421600.0
2011-11-17 15:15:00,19.37,19.4,19.35,19.36,254200.0,11.3225,11.34,11.3108,11.3166,254200.0
2011-11-17 15:20:00,19.37,19.44,19.34,19.43,672800.0,11.3225,11.3634,11.3049,11.3575,672800.0
2011-11-17 15:25:00,19.44,19.45,19.42,19.42,533800.0,11.3634,11.3692,11.3517,11.3517,533800.0
2011-11-17 15:30:00,19.42,19.45,19.41,19.41,615400.0,11.3517,11.3692,11.3458,11.3458,615400.0
2011-11-17 15:35:00,19.41,19.42,19.38,19.38,502700.0,11.3458,11.3517,11.3283,11.3283,502700.0
2011-11-17 15:40:00,19.38,19.4,19.36,19.38,694600.0,11.3283,11.34,11.3166,11.3283,694600.0
2011-11-17 15:45:00,19.38,19.47,19.37,19.44,651300.0,11.3283,11.3809,11.3225,11.3634,651300.0
2011-11-17 15:50:00,19.44,19.45,19.37,19.39,798900.0,11.3634,11.3692,11.3225,11.3341,798900.0
2011-11-17 15:55:00,19.38,19.48,19.36,19.48,2489300.0,11.3283,11.3868,11.3166,11.3868,2489300.0
2011-11-18 09:30:00,19.5,19.59,19.48,19.55,5287000.0,11.3984,11.4511,11.3868,11.4277,5287000.0
2011-11-18 09:35:00,19.56,19.57,19.51,19.54,1237000.0,11.4335,11.4394,11.4043,11.4218,1237000.0
2011-11-18 09:40:00,19.54,19.56,19.48,19.49,1293000.0,11.4218,11.4335,11.3868,11.3926,1293000.0
2011-11-18 09:45:00,19.5,19.53,19.48,19.51,521200.0,11.3984,11.416,11.3868,11.4043,521200.0
2011-11-18 09:50:00,19.52,19.52,19.47,19.51,318100.0,11.4101,11.4101,11.3809,11.4043,318100.0
2011-11-18 09:55:00,19.5,19.55,19.49,19.52,633400.0,11.3984,11.4277,11.3926,11.4101,633400.0
2011-11-18 10:00:00,19.53,19.55,19.47,19.54,506000.0,11.416,11.4277,11.3809,11.4218,506000.0
2011-11-18 10:05:00,19.54,19.55,19.44,19.45,590000.0,11.4218,11.4277,11.3634,11.3692,590000.0
2011-11-18 10:10:00,19.44,19.48,19.41,19.47,317400.0,11.3634,11.3868,11.3458,11.3809,317400.0
2011-11-18 10:15:00,19.48,19.5,19.44,19.47,381100.0,11.3868,11.3984,11.3634,11.3809,381100.0
2011-11-18 10:20:00,19.47,19.49,19.45,19.47,349400.0,11.3809,11.3926,11.3692,11.3809,349400.0
2011-11-18 10:25:00,19.46,19.51,19.44,19.5,348700.0,11.3751,11.4043,11.3634,11.3984,348700.0
2011-11-18 10:30:00,19.5,19.55,19.49,19.55,280100.0,11.3984,11.4277,11.3926,11.4277,280100.0
2011-11-18 10:35:00,19.55,19.58,19.54,19.58,314200.0,11.4277,11.4452,11.4218,11.4452,314200.0
2011-11-18 10:40:00,19.57,19.59,19.54,19.55,296200.0,11.4394,11.4511,11.4218,11.4277,296200.0
2011-11-18 10:45:00,19.55,19.6,19.55,19.6,192800.0,11.4277,11.4569,11.4277,11.4569,192800.0
2011-11-18 10:50:00,19.61,19.62,19.57,19.6,271300.0,11.4627,11.4686,11.4394,11.4569,271300.0
2011-11-18 10:55:00,19.6,19.61,19.58,19.59,152300.0,11.4569,11.4627,11.4452,11.4511,152300.0
2011-11-18 11:00:00,19.59,19.61,19.54,19.54,458100.0,11.4511,11.4627,11.4218,11.4218,458100.0
2011-11-18 11:05:00,19.55,19.55,19.49,19.49,737100.0,11.4277,11.4277,11.3926,11.3926,737100.0
2011-11-18 11:10:00,19.49,19.54,19.48,19.54,419100.0,11.3926,11.4218,11.3868,11.4218,419100.0
2011-11-18 11:15:00,19.54,19.55,19.51,19.52,235600.0,11.4218,11.4277,11.4043,11.4101,235600.0
2011-11-18 11:20:00,19.52,19.56,19.52,19.55,487200.0,11.4101,11.4335,11.4101,11.4277,487200.0
2011-11-18 11:25:00,19.55,19.58,19.54,19.56,380800.0,11.4277,11.4452,11.4218,11.4335,380800.0
2011-11-18 11:30:00,19.55,19.57,19.53,19.54,235000.0,11.4277,11.4394,11.416,11.4218,235000.0
2011-11-18 11:35:00,19.53,19.55,19.52,19.55,252800.0,11.416,11.4277,11.4101,11.4277,252800.0
2011-11-18 11:40:00,19.55,19.57,19.54,19.55,240000.0,11.4277,11.4394,11.4218,11.4277,240000.0
2011-11-18 11:45:00,19.56,19.56,19.51,19.52,221300.0,11.4335,11.4335,11.4043,11.4101,221300.0
2011-11-18 11:50:00,19.52,19.55,19.52,19.53,278600.0,11.4101,11.4277,11.4101,11.416,278600.0
2011-11-18 11:55:00,19.54,19.55,19.52,19.53,394900.0,11.4218,11.4277,11.4101,11.416,394900.0
2011-11-18 12:00:00,19.53,19.54,19.48,19.51,341700.0,11.416,11.4218,11.3868,11.4043,341700.0
2011-11-18 12:05:00,19.5,19.51,19.45,19.51,214000.0,11.3984,11.4043,11.3692,11.4043,214000.0
2011-11-18 12:10:00,19.51,19.52,19.49,19.5,203200.0,11.4043,11.4101,11.3926,11.3984,203200.0
2011-11-18 12:15:00,19.5,19.53,19.49,19.51,568900.0,11.3984,11.416,11.3926,11.4043,568900.0
2011-11-18 12:20:00,19.51,19.53,19.49,19.49,377100.0,11.4043,11.416,11.3926,11.3926,377100.0
2011-11-18 12:25:00,19.49,19.54,19.48,19.53,283800.0,11.3926,11.4218,11.3868,11.416,283800.0
2011-11-18 12:30:00,19.54,19.56,19.52,19.54,207100.0,11.4218,11.4335,11.4101,11.4218,207100.0
2011-11-18 12:35:00,19.54,19.57,19.53,19.56,102900.0,11.4218,11.4394,11.416,11.4335,102900.0
2011-11-18 12:40:00,19.55,19.58,19.54,19.57,231000.0,11.4277,11.4452,11.4218,11.4394,231000.0
2011-11-18 12:45:00,19.57,19.6,19.57,19.57,248100.0,11.4394,11.4569,11.4394,11.4394,248100.0
2011-11-18 12:50:00,19.58,19.58,19.54,19.56,159600.0,11.4452,11.4452,11.4218,11.4335,159600.0
2011-11-18 12:55:00,19.56,19.57,19.55,19.55,105500.0,11.4335,11.4394,11.4277,11.4277,105500.0
2011-11-18 13:00:00,19.55,19.57,19.53,19.54,186800.0,11.4277,11.4394,11.416,11.4218,186800.0
2011-11-18 13:05:00,19.55,19.57,19.55,19.57,139100.0,11.4277,11.4394,11.4277,11.4394,139100.0
2011-11-18 13:10:00,19.57,19.57,19.55,19.57,147600.0,11.4394,11.4394,11.4277,11.4394,147600.0
2011-11-18 13:15:00,19.57,19.61,19.57,19.58,209500.0,11.4394,11.4627,11.4394,11.4452,209500.0
2011-11-18 13:20:00,19.59,19.6,19.54,19.55,284700.0,11.4511,11.4569,11.4218,11.4277,284700.0
2011-11-18 13:25:00,19.54,19.58,19.54,19.57,145500.0,11.4218,11.4452,11.4218,11.4394,145500.0
2011-11-18 13:30:00,19.57,19.61,19.57,19.6,264200.0,11.4394,11.4627,11.4394,11.4569,264200.0
2011-11-18 13:35:00,19.59,19.62,19.59,19.61,246000.0,11.4511,11.4686,11.4511,11.4627,246000.0
2011-11-18 13:40:00,19.6,19.61,19.59,19.59,263500.0,11.4569,11.4627,11.4511,11.4511,263500.0
2011-11-18 13:45:00,19.59,19.6,19.57,19.58,679100.0,11.4511,11.4569,11.4394,11.4452,679100.0
2011-11-18 13:50:00,19.59,19.62,19.58,19.6,131100.0,11.4511,11.4686,11.4452,11.4569,131100.0
2011-11-18 13:55:00,19.61,19.61,19.59,19.61,409700.0,11.4627,11.4627,11.4511,11.4627,409700.0
2011-11-18 14:00:00,19.6,19.61,19.57,19.57,334000.0,11.4569,11.4627,11.4394,11.4394,334000.0
2011-11-18 14:05:00,19.58,19.58,19.56,19.57,331700.0,11.4452,11.4452,11.4335,11.4394,331700.0
2011-11-18 14:10:00,19.56,19.63,19.56,19.61,531800.0,11.4335,11.4744,11.4335,11.4627,531800.0
2011-11-18 14:15:00,19.61,19.62,19.58,19.59,466700.0,11.4627,11.4686,11.4452,11.4511,466700.0
2011-11-18 14:20:00,19.59,19.6,19.58,19.58,155000.0,11.4511,11.4569,11.4452,11.4452,155000.0
2011-11-18 14:25:00,19.58,19.59,19.56,19.59,262300.0,11.4452,11.4511,11.4335,11.4511,262300.0
2011-11-18 14:30:00,19.59,19.6,19.58,19.6,203500.0,11.4511,11.4569,11.4452,11.4569,203500.0
2011-11-18 14:35:00,19.59,19.62,19.59,19.59,489600.0,11.4511,11.4686,11.4511,11.4511,489600.0
2011-11-18 14:40:00,19.6,19.6,19.59,19.6,151100.0,11.4569,11.4569,11.4511,11.4569,151100.0
2011-11-18 14:45:00,19.6,19.61,19.58,19.59,226800.0,11.4569,11.4627,11.4452,11.4511,226800.0
2011-11-18 14:50:00,19.59,19.6,19.57,19.6,295700.0,11.4511,11.4569,11.4394,11.4569,295700.0
2011-11-18 14:55:00,19.6,19.6,19.57,19.58,294400.0,11.4569,11.4569,11.4394,11.4452,294400.0
2011-11-18 15:00:00,19.58,19.6,19.57,19.59,275100.0,11.4452,11.4569,11.4394,11.4511,275100.0
2011-11-18 15:05:00,19.59,19.61,19.58,19.6,360600.0,11.4511,11.4627,11.4452,11.4569,360600.0
2011-11-18 15:10:00,19.6,19.62,19.59,19.61,328200.0,11.4569,11.4686,11.4511,11.4627,328200.0
2011-11-18 15:15:00,19.6,19.62,19.59,19.6,348900.0,11.4569,11.4686,11.4511,11.4569,348900.0
2011-11-18 15:20:00,19.6,19.61,19.59,19.6,442900.0,11.4569,11.4627,11.4511,11.4569,442900.0
2011-11-18 15:25:00,19.6,19.6,19.56,19.57,301000.0,11.4569,11.4569,11.4335,11.4394,301000.0
2011-11-18 15:30:00,19.57,19.6,19.56,19.59,518700.0,11.4394,11.4569,11.4335,11.4511,518700.0
2011-11-18 15:35:00,19.59,19.61,19.57,19.57,556100.0,11.4511,11.4627,11.4394,11.4394,556100.0
2011-11-18 15:40:00,19.57,19.58,19.54,19.55,805500.0,11.4394,11.4452,11.4218,11.4277,805500.0
2011-11-18 15:45:00,19.55,19.6,19.55,19.59,578600.0,11.4277,11.4569,11.4277,11.4511,578600.0
2011-11-18 15:50:00,19.6,19.61,19.57,19.57,1085300.0,11.4569,11.4627,11.4394,11.4394,1085300.0
2011-11-18 15:55:00,19.57,19.57,19.53,19.55,2033400.0,11.4394,11.4394,11.416,11.4277,2033400.0
2011-11-21 09:30:00,19.2,19.38,19.2,19.32,1035600.0,11.2231,11.3283,11.2231,11.2932,1035600.0
2011-11-21 09:35:00,19.31,19.35,19.25,19.31,538800.0,11.2874,11.3108,11.2523,11.2874,538800.0
2011-11-21 09:40:00,19.32,19.35,19.28,19.31,489800.0,11.2932,11.3108,11.2698,11.2874,489800.0
2011-11-21 09:45:00,19.32,19.34,19.3,19.34,375100.0,11.2932,11.3049,11.2815,11.3049,375100.0
2011-11-21 09:50:00,19.34,19.34,19.25,19.26,589500.0,11.3049,11.3049,11.2523,11.2582,589500.0
2011-11-21 09:55:00,19.27,19.29,19.22,19.22,507600.0,11.264,11.2757,11.2348,11.2348,507600.0
2011-11-21 10:00:00,19.23,19.3,19.21,19.29,549300.0,11.2406,11.2815,11.2289,11.2757,549300.0
2011-11-21 10:05:00,19.28,19.3,19.24,19.26,452300.0,11.2698,11.2815,11.2465,11.2582,452300.0
2011-11-21 10:10:00,19.27,19.32,19.26,19.27,453600.0,11.264,11.2932,11.2582,11.264,453600.0
2011-11-21 10:15:00,19.28,19.29,19.23,19.25,466200.0,11.2698,11.2757,11.2406,11.2523,466200.0
2011-11-21 10:20:00,19.24,19.26,19.22,19.26,441300.0,11.2465,11.2582,11.2348,11.2582,441300.0
2011-11-21 10:25:00,19.26,19.28,19.25,19.25,422100.0,11.2582,11.2698,11.2523,11.2523,422100.0
2011-11-21 10:30:00,19.26,19.26,19.22,19.23,449600.0,11.2582,11.2582,11.2348,11.2406,449600.0
2011-11-21 10:35:00,19.23,19.25,19.2,19.24,556500.0,11.2406,11.2523,11.2231,11.2465,556500.0
2011-11-21 10:40:00,19.24,19.24,19.17,19.18,498800.0,11.2465,11.2465,11.2055,11.2114,498800.0
2011-11-21 10:45:00,19.18,19.19,19.11,19.12,743800.0,11.2114,11.2172,11.1705,11.1763,743800.0
2011-11-21 10:50:00,19.11,19.15,19.11,19.13,581300.0,11.1705,11.1939,11.1705,11.1822,581300.0
2011-11-21 10:55:00,19.14,19.17,19.13,19.13,370100.0,11.188,11.2055,11.1822,11.1822,370100.0
2011-11-21 11:00:00,19.14,19.14,19.08,19.09,578800.0,11.188,11.188,11.1529,11.1588,578800.0
2011-11-21 11:05:00,19.09,19.13,19.08,19.13,537100.0,11.1588,11.1822,11.1529,11.1822,537100.0
2011-11-21 11:10:00,19.13,19.18,19.12,19.18,1490100.0,11.1822,11.2114,11.1763,11.2114,1490100.0
2011-11-21 11:15:00,19.17,19.18,19.14,19.14,710900.0,11.2055,11.2114,11.188,11.188,710900.0
2011-11-21 11:20:00,19.14,19.15,19.12,19.12,429100.0,11.188,11.1939,11.1763,11.1763,429100.0
2011-11-21 11:25:00,19.12,19.13,19.04,19.05,1232800.0,11.1763,11.1822,11.1296,11.1354,1232800.0
2011-11-21 11:30:00,19.06,19.07,19.03,19.05,685300.0,11.1412,11.1471,11.1237,11.1354,685300.0
2011-11-21 11:35:00,19.04,19.04,19.0,19.01,1007300.0,11.1296,11.1296,11.1062,11.112,1007300.0
2011-11-21 11:40:00,19.01,19.03,19.0,19.0,317700.0,11.112,11.1237,11.1062,11.1062,317700.0
2011-11-21 11:45:00,19.0,19.05,18.99,19.05,408200.0,11.1062,11.1354,11.1003,11.1354,408200.0
2011-11-21 11:50:00,19.05,19.06,19.02,19.03,600600.0,11.1354,11.1412,11.1179,11.1237,600600.0
2011-11-21 11:55:00,19.02,19.04,19.01,19.03,602000.0,11.1179,11.1296,11.112,11.1237,602000.0
2011-11-21 12:00:00,19.04,19.07,19.03,19.06,816800.0,11.1296,11.1471,11.1237,11.1412,816800.0
2011-11-21 12:05:00,19.06,19.08,19.05,19.08,434000.0,11.1412,11.1529,11.1354,11.1529,434000.0
2011-11-21 12:10:00,19.07,19.08,19.04,19.05,969300.0,11.1471,11.1529,11.1296,11.1354,969300.0
2011-11-21 12:15:00,19.05,19.07,19.04,19.06,393500.0,11.1354,11.1471,11.1296,11.1412,393500.0
2011-11-21 12:20:00,19.05,19.07,19.05,19.06,352300.0,11.1354,11.1471,11.1354,11.1412,352300.0
2011-11-21 12:25:00,19.06,19.07,19.04,19.05,537900.0,11.1412,11.1471,11.1296,11.1354,537900.0
2011-11-21 12:30:00,19.05,19.07,19.04,19.04,550800.0,11.1354,11.1471,11.1296,11.1296,550800.0
2011-11-21 12:35:00,19.04,19.06,19.03,19.04,612900.0,11.1296,11.1412,11.1237,11.1296,612900.0
2011-11-21 12:40:00,19.04,19.06,19.04,19.05,152100.0,11.1296,11.1412,11.1296,11.1354,152100.0
2011-11-21 12:45:00,19.05,19.08,19.05,19.05,468700.0,11.1354,11.1529,11.1354,11.1354,468700.0
2011-11-21 12:50:00,19.06,19.08,19.05,19.07,487600.0,11.1412,11.1529,11.1354,11.1471,487600.0
2011-11-21 12:55:00,19.07,19.07,19.02,19.02,276400.0,11.1471,11.1471,11.1179,11.1179,276400.0
2011-11-21 13:00:00,19.02,19.07,19.02,19.05,286700.0,11.1179,11.1471,11.1179,11.1354,286700.0
2011-11-21 13:05:00,19.05,19.09,19.05,19.07,319800.0,11.1354,11.1588,11.1354,11.1471,319800.0
2011-11-21 13:10:00,19.07,19.08,19.05,19.05,344000.0,11.1471,11.1529,11.1354,11.1354,344000.0
2011-11-21 13:15:00,19.05,19.06,19.04,19.04,291100.0,11.1354,11.1412,11.1296,11.1296,291100.0
2011-11-21 13:20:00,19.04,19.07,19.04,19.05,339400.0,11.1296,11.1471,11.1296,11.1354,339400.0
2011-11-21 13:25:00,19.05,19.06,19.02,19.02,297300.0,11.1354,11.1412,11.1179,11.1179,297300.0
2011-11-21 13:30:00,19.02,19.05,19.02,19.05,328100.0,11.1179,11.1354,11.1179,11.1354,328100.0
2011-11-21 13:35:00,19.05,19.06,19.04,19.04,203700.0,11.1354,11.1412,11.1296,11.1296,203700.0
2011-11-21 13:40:00,19.05,19.05,19.04,19.04,210300.0,11.1354,11.1354,11.1296,11.1296,210300.0
2011-11-21 13:45:00,19.04,19.05,19.02,19.04,376800.0,11.1296,11.1354,11.1179,11.1296,376800.0
2011-11-21 13:50:00,19.04,19.05,19.02,19.02,458000.0,11.1296,11.1354,11.1179,11.1179,458000.0
2011-11-21 13:55:00,19.02,19.03,19.0,19.0,870200.0,11.1179,11.1237,11.1062,11.1062,870200.0
2011-11-21 14:00:00,19.01,19.03,18.98,19.03,583500.0,11.112,11.1237,11.0945,11.1237,583500.0
2011-11-21 14:05:00,19.03,19.03,19.0,19.03,715500.0,11.1237,11.1237,11.1062,11.1237,715500.0
2011-11-21 14:10:00,19.03,19.07,19.02,19.06,1031600.0,11.1237,11.1471,11.1179,11.1412,1031600.0
2011-11-21 14:15:00,19.06,19.14,19.05,19.09,660900.0,11.1412,11.188,11.1354,11.1588,660900.0
2011-11-21 14:20:00,19.09,19.1,19.05,19.06,654400.0,11.1588,11.1646,11.1354,11.1412,654400.0
2011-11-21 14:25:00,19.06,19.07,19.04,19.04,361000.0,11.1412,11.1471,11.1296,11.1296,361000.0
2011-11-21 14:30:00,19.05,19.09,19.04,19.06,474100.0,11.1354,11.1588,11.1296,11.1412,474100.0
2011-11-21 14:35:00,19.07,19.07,19.05,19.07,360900.0,11.1471,11.1471,11.1354,11.1471,360900.0
2011-11-21 14:40:00,19.06,19.09,19.06,19.08,1244600.0,11.1412,11.1588,11.1412,11.1529,1244600.0
2011-11-21 14:45:00,19.09,19.1,19.06,19.07,938100.0,11.1588,11.1646,11.1412,11.1471,938100.0
2011-11-21 14:50:00,19.07,19.08,19.05,19.05,373700.0,11.1471,11.1529,11.1354,11.1354,373700.0
2011-11-21 14:55:00,19.06,19.09,19.05,19.07,429100.0,11.1412,11.1588,11.1354,11.1471,429100.0
2011-11-21 15:00:00,19.08,19.09,19.03,19.04,447500.0,11.1529,11.1588,11.1237,11.1296,447500.0
2011-11-21 15:05:00,19.04,19.07,19.04,19.05,298500.0,11.1296,11.1471,11.1296,11.1354,298500.0
2011-11-21 15:10:00,19.06,19.09,19.05,19.07,640500.0,11.1412,11.1588,11.1354,11.1471,640500.0
2011-11-21 15:15:00,19.07,19.08,19.02,19.07,799100.0,11.1471,11.1529,11.1179,11.1471,799100.0
2011-11-21 15:20:00,19.08,19.11,19.05,19.08,1158800.0,11.1529,11.1705,11.1354,11.1529,1158800.0
2011-11-21 15:25:00,19.07,19.12,19.06,19.07,1436300.0,11.1471,11.1763,11.1412,11.1471,1436300.0
2011-11-21 15:30:00,19.07,19.08,19.03,19.03,1112300.0,11.1471,11.1529,11.1237,11.1237,1112300.0
2011-11-21 15:35:00,19.03,19.05,19.02,19.03,589000.0,11.1237,11.1354,11.1179,11.1237,589000.0
2011-11-21 15:40:00,19.03,19.03,18.98,19.01,1075800.0,11.1237,11.1237,11.0945,11.112,1075800.0
2011-11-21 15:45:00,19.0,19.03,18.98,19.0,2134300.0,11.1062,11.1237,11.0945,11.1062,2134300.0
2011-11-21 15:50:00,19.0,19.01,18.93,18.95,1598700.0,11.1062,11.112,11.0653,11.0769,1598700.0
2011-11-21 15:55:00,18.94,18.99,18.94,18.96,2955300.0,11.0711,11.1003,11.0711,11.0828,2955300.0
2011-11-22 09:30:00,18.96,18.99,18.92,18.97,748000.0,11.0828,11.1003,11.0594,11.0886,748000.0
2011-11-22 09:35:00,18.97,18.98,18.88,18.94,597600.0,11.0886,11.0945,11.036,11.0711,597600.0
2011-11-22 09:40:00,18.93,18.97,18.91,18.93,701100.0,11.0653,11.0886,11.0536,11.0653,701100.0
2011-11-22 09:45:00,18.93,19.01,18.93,19.01,873700.0,11.0653,11.112,11.0653,11.112,873700.0
2011-11-22 09:50:00,19.01,19.02,18.95,18.96,664300.0,11.112,11.1179,11.0769,11.0828,664300.0
2011-11-22 09:55:00,18.97,18.99,18.95,18.98,1019900.0,11.0886,11.1003,11.0769,11.0945,1019900.0
2011-11-22 10:00:00,18.98,19.01,18.97,19.0,802200.0,11.0945,11.112,11.0886,11.1062,802200.0
2011-11-22 10:05:00,19.0,19.0,18.98,18.99,639600.0,11.1062,11.1062,11.0945,11.1003,639600.0
2011-11-22 10:10:00,18.99,19.01,18.98,18.98,415500.0,11.1003,11.112,11.0945,11.0945,415500.0
2011-11-22 10:15:00,18.98,19.02,18.97,19.02,729600.0,11.0945,11.1179,11.0886,11.1179,729600.0
2011-11-22 10:20:00,19.02,19.08,19.01,19.08,773700.0,11.1179,11.1529,11.112,11.1529,773700.0
2011-11-22 10:25:00,19.09,19.11,19.07,19.1,406900.0,11.1588,11.1705,11.1471,11.1646,406900.0
2011-11-22 10:30:00,19.1,19.11,19.03,19.04,829400.0,11.1646,11.1705,11.1237,11.1296,829400.0
2011-11-22 10:35:00,19.05,19.05,18.99,19.03,463400.0,11.1354,11.1354,11.1003,11.1237,463400.0
2011-11-22 10:40:00,19.03,19.05,19.0,19.02,2688700.0,11.1237,11.1354,11.1062,11.1179,2688700.0
2011-11-22 10:45:00,19.02,19.02,18.95,18.95,465100.0,11.1179,11.1179,11.0769,11.0769,465100.0
2011-11-22 10:50:00,18.95,18.96,18.91,18.92,844800.0,11.0769,11.0828,11.0536,11.0594,844800.0
2011-11-22 10:55:00,18.93,18.94,18.88,18.91,946100.0,11.0653,11.0711,11.036,11.0536,946100.0
2011-11-22 11:00:00,18.91,18.94,18.89,18.89,495200.0,11.0536,11.0711,11.0419,11.0419,495200.0
2011-11-22 11:05:00,18.89,18.94,18.86,18.94,836100.0,11.0419,11.0711,11.0243,11.0711,836100.0
2011-11-22 11:10:00,18.94,18.97,18.93,18.94,689000.0,11.0711,11.0886,11.0653,11.0711,689000.0
2011-11-22 11:15:00,18.95,18.95,18.91,18.95,363500.0,11.0769,11.0769,11.0536,11.0769,363500.0
2011-11-22 11:20:00,18.94,18.95,18.86,18.89,594900.0,11.0711,11.0769,11.0243,11.0419,594900.0
2011-11-22 11:25:00,18.89,18.93,18.88,18.89,341500.0,11.0419,11.0653,11.036,11.0419,341500.0
2011-11-22 11:30:00,18.89,18.9,18.83,18.84,719500.0,11.0419,11.0477,11.0068,11.0126,719500.0
2011-11-22 11:35:00,18.84,18.86,18.82,18.84,689800.0,11.0126,11.0243,11.001,11.0126,689800.0
2011-11-22 11:40:00,18.84,18.85,18.81,18.85,377300.0,11.0126,11.0185,10.9951,11.0185,377300.0
2011-11-22 11:45:00,18.85,18.88,18.84,18.87,408800.0,11.0185,11.036,11.0126,11.0302,408800.0
2011-11-22 11:50:00,18.88,18.91,18.86,18.91,539700.0,11.036,11.0536,11.0243,11.0536,539700.0
2011-11-22 11:55:00,18.9,18.91,18.89,18.91,227900.0,11.0477,11.0536,11.0419,11.0536,227900.0
2011-11-22 12:00:00,18.91,18.98,18.9,18.93,1130500.0,11.0536,11.0945,11.0477,11.0653,1130500.0
2011-11-22 12:05:00,18.93,19.01,18.93,18.98,882800.0,11.0653,11.112,11.0653,11.0945,882800.0
2011-11-22 12:10:00,18.98,18.98,18.91,18.92,943900.0,11.0945,11.0945,11.0536,11.0594,943900.0
2011-11-22 12:15:00,18.92,18.94,18.88,18.89,1394000.0,11.0594,11.0711,11.036,11.0419,1394000.0
2011-11-22 12:20:00,18.9,18.91,18.86,18.87,451900.0,11.0477,11.0536,11.0243,11.0302,451900.0
2011-11-22 12:25:00,18.86,18.87,18.83,18.85,350500.0,11.0243,11.0302,11.0068,11.0185,350500.0
2011-11-22 12:30:00,18.86,18.89,18.84,18.89,214500.0,11.0243,11.0419,11.0126,11.0419,214500.0
2011-11-22 12:35:00,18.89,18.91,18.87,18.89,601700.0,11.0419,11.0536,11.0302,11.0419,601700.0
2011-11-22 12:40:00,18.88,18.93,18.88,18.93,304400.0,11.036,11.0653,11.036,11.0653,304400.0
2011-11-22 12:45:00,18.93,18.94,18.86,18.86,1317300.0,11.0653,11.0711,11.0243,11.0243,1317300.0
2011-11-22 12:50:00,18.86,18.93,18.86,18.87,415000.0,11.0243,11.0653,11.0243,11.0302,415000.0
2011-11-22 12:55:00,18.88,18.92,18.88,18.9,542900.0,11.036,11.0594,11.036,11.0477,542900.0
2011-11-22 13:00:00,18.91,18.92,18.88,18.9,557100.0,11.0536,11.0594,11.036,11.0477,557100.0
2011-11-22 13:05:00,18.89,18.91,18.87,18.87,281500.0,11.0419,11.0536,11.0302,11.0302,281500.0
2011-11-22 13:10:00,18.88,18.88,18.86,18.88,187300.0,11.036,11.036,11.0243,11.036,187300.0
2011-11-22 13:15:00,18.88,18.91,18.88,18.9,572800.0,11.036,11.0536,11.036,11.0477,572800.0
2011-11-22 13:20:00,18.91,18.93,18.89,18.91,425000.0,11.0536,11.0653,11.0419,11.0536,425000.0
2011-11-22 13:25:00,18.91,18.92,18.9,18.91,260400.0,11.0536,11.0594,11.0477,11.0536,260400.0
2011-11-22 13:30:00,18.92,18.92,18.91,18.91,177800.0,11.0594,11.0594,11.0536,11.0536,177800.0
2011-11-22 13:35:00,18.91,18.92,18.91,18.91,207200.0,11.0536,11.0594,11.0536,11.0536,207200.0
2011-11-22 13:40:00,18.91,18.93,18.91,18.93,187300.0,11.0536,11.0653,11.0536,11.0653,187300.0
2011-11-22 13:45:00,18.93,18.96,18.91,18.96,277600.0,11.0653,11.0828,11.0536,11.0828,277600.0
2011-11-22 13:50:00,18.96,18.96,18.92,18.93,270100.0,11.0828,11.0828,11.0594,11.0653,270100.0
2011-11-22 13:55:00,18.93,18.93,18.9,18.9,425800.0,11.0653,11.0653,11.0477,11.0477,425800.0
2011-11-22 14:00:00,18.9,18.92,18.89,18.9,299800.0,11.0477,11.0594,11.0419,11.0477,299800.0
2011-11-22 14:05:00,18.89,18.9,18.88,18.88,249600.0,11.0419,11.0477,11.036,11.036,249600.0
2011-11-22 14:10:00,18.88,18.91,18.88,18.9,274500.0,11.036,11.0536,11.036,11.0477,274500.0
2011-11-22 14:15:00,18.91,18.93,18.9,18.93,220400.0,11.0536,11.0653,11.0477,11.0653,220400.0
2011-11-22 14:20:00,18.93,18.93,18.89,18.89,228000.0,11.0653,11.0653,11.0419,11.0419,228000.0
2011-11-22 14:25:00,18.89,18.92,18.89,18.9,414500.0,11.0419,11.0594,11.0419,11.0477,414500.0
2011-11-22 14:30:00,18.9,18.91,18.88,18.89,521000.0,11.0477,11.0536,11.036,11.0419,521000.0
2011-11-22 14:35:00,18.89,18.92,18.88,18.91,318100.0,11.0419,11.0594,11.036,11.0536,318100.0
2011-11-22 14:40:00,18.91,18.94,18.9,18.94,505700.0,11.0536,11.0711,11.0477,11.0711,505700.0
2011-11-22 14:45:00,18.94,18.94,18.89,18.89,293900.0,11.0711,11.0711,11.0419,11.0419,293900.0
2011-11-22 14:50:00,18.89,18.9,18.84,18.85,439000.0,11.0419,11.0477,11.0126,11.0185,439000.0
2011-11-22 14:55:00,18.86,18.88,18.84,18.87,573500.0,11.0243,11.036,11.0126,11.0302,573500.0
2011-11-22 15:00:00,18.88,18.9,18.87,18.89,434800.0,11.036,11.0477,11.0302,11.0419,434800.0
2011-11-22 15:05:00,18.89,18.9,18.87,18.88,529000.0,11.0419,11.0477,11.0302,11.036,529000.0
2011-11-22 15:10:00,18.89,18.92,18.89,18.91,426800.0,11.0419,11.0594,11.0419,11.0536,426800.0
2011-11-22 15:15:00,18.91,18.92,18.89,18.92,558300.0,11.0536,11.0594,11.0419,11.0594,558300.0
2011-11-22 15:20:00,18.92,18.95,18.91,18.94,349400.0,11.0594,11.0769,11.0536,11.0711,349400.0
2011-11-22 15:25:00,18.95,18.97,18.92,18.95,819000.0,11.0769,11.0886,11.0594,11.0769,819000.0
2011-11-22 15:30:00,18.95,18.98,18.92,18.95,675400.0,11.0769,11.0945,11.0594,11.0769,675400.0
2011-11-22 15:35:00,18.96,18.96,18.91,18.92,608800.0,11.0828,11.0828,11.0536,11.0594,608800.0
2011-11-22 15:40:00,18.91,18.94,18.9,18.91,681200.0,11.0536,11.0711,11.0477,11.0536,681200.0
2011-11-22 15:45:00,18.91,18.96,18.9,18.95,713900.0,11.0536,11.0828,11.0477,11.0769,713900.0
2011-11-22 15:50:00,18.96,18.96,18.92,18.94,633600.0,11.0828,11.0828,11.0594,11.0711,633600.0
2011-11-22 15:55:00,18.95,18.95,18.91,18.91,1597200.0,11.0769,11.0769,11.0536,11.0536,1597200.0
2011-11-23 09:30:00,18.75,18.79,18.65,18.69,861700.0,10.96,10.9834,10.9016,10.925,861700.0
2011-11-23 09:35:00,18.69,18.7,18.64,18.64,458400.0,10.925,10.9308,10.8957,10.8957,458400.0
2011-11-23 09:40:00,18.64,18.65,18.53,18.54,585000.0,10.8957,10.9016,10.8314,10.8373,585000.0
2011-11-23 09:45:00,18.54,18.6,18.54,18.59,300600.0,10.8373,10.8724,10.8373,10.8665,300600.0
2011-11-23 09:50:00,18.6,18.6,18.55,18.57,413600.0,10.8724,10.8724,10.8431,10.8548,413600.0
2011-11-23 09:55:00,18.57,18.57,18.51,18.51,819100.0,10.8548,10.8548,10.8198,10.8198,819100.0
2011-11-23 10:00:00,18.51,18.53,18.49,18.51,756300.0,10.8198,10.8314,10.8081,10.8198,756300.0
2011-11-23 10:05:00,18.51,18.56,18.5,18.55,476700.0,10.8198,10.849,10.8139,10.8431,476700.0
2011-11-23 10:10:00,18.55,18.57,18.54,18.55,449000.0,10.8431,10.8548,10.8373,10.8431,449000.0
2011-11-23 10:15:00,18.55,18.57,18.55,18.57,373300.0,10.8431,10.8548,10.8431,10.8548,373300.0
2011-11-23 10:20:00,18.56,18.6,18.56,18.58,363800.0,10.849,10.8724,10.849,10.8607,363800.0
2011-11-23 10:25:00,18.59,18.61,18.55,18.57,382200.0,10.8665,10.8782,10.8431,10.8548,382200.0
2011-11-23 10:30:00,18.57,18.59,18.54,18.59,440400.0,10.8548,10.8665,10.8373,10.8665,440400.0
2011-11-23 10:35:00,18.59,18.61,18.56,18.59,542400.0,10.8665,10.8782,10.849,10.8665,542400.0
2011-11-23 10:40:00,18.58,18.6,18.53,18.57,335200.0,10.8607,10.8724,10.8314,10.8548,335200.0
2011-11-23 10:45:00,18.57,18.58,18.53,18.57,167700.0,10.8548,10.8607,10.8314,10.8548,167700.0
2011-11-23 10:50:00,18.58,18.63,18.57,18.63,386500.0,10.8607,10.8899,10.8548,10.8899,386500.0
2011-11-23 10:55:00,18.63,18.64,18.6,18.61,268800.0,10.8899,10.8957,10.8724,10.8782,268800.0
2011-11-23 11:00:00,18.61,18.62,18.57,18.58,310000.0,10.8782,10.8841,10.8548,10.8607,310000.0
2011-11-23 11:05:00,18.58,18.6,18.56,18.57,358100.0,10.8607,10.8724,10.849,10.8548,358100.0
2011-11-23 11:10:00,18.57,18.59,18.56,18.58,343900.0,10.8548,10.8665,10.849,10.8607,343900.0
2011-11-23 11:15:00,18.57,18.6,18.57,18.59,327200.0,10.8548,10.8724,10.8548,10.8665,327200.0
2011-11-23 11:20:00,18.6,18.61,18.58,18.61,392100.0,10.8724,10.8782,10.8607,10.8782,392100.0
2011-11-23 11:25:00,18.61,18.63,18.56,18.56,372600.0,10.8782,10.8899,10.849,10.849,372600.0
2011-11-23 11:30:00,18.57,18.59,18.55,18.57,671600.0,10.8548,10.8665,10.8431,10.8548,671600.0
2011-11-23 11:35:00,18.57,18.61,18.55,18.6,597100.0,10.8548,10.8782,10.8431,10.8724,597100.0
2011-11-23 11:40:00,18.6,18.6,18.57,18.59,340200.0,10.8724,10.8724,10.8548,10.8665,340200.0
2011-11-23 11:45:00,18.59,18.6,18.57,18.59,152100.0,10.8665,10.8724,10.8548,10.8665,152100.0
2011-11-23 11:50:00,18.6,18.61,18.57,18.58,252600.0,10.8724,10.8782,10.8548,10.8607,252600.0
2011-11-23 11:55:00,18.59,18.59,18.55,18.56,407900.0,10.8665,10.8665,10.8431,10.849,407900.0
2011-11-23 12:00:00,18.57,18.61,18.57,18.61,179000.0,10.8548,10.8782,10.8548,10.8782,179000.0
2011-11-23 12:05:00,18.61,18.62,18.59,18.61,201900.0,10.8782,10.8841,10.8665,10.8782,201900.0
2011-11-23 12:10:00,18.61,18.63,18.58,18.59,242900.0,10.8782,10.8899,10.8607,10.8665,242900.0
2011-11-23 12:15:00,18.59,18.61,18.58,18.6,328000.0,10.8665,10.8782,10.8607,10.8724,328000.0
2011-11-23 12:20:00,18.6,18.61,18.59,18.59,194700.0,10.8724,10.8782,10.8665,10.8665,194700.0
2011-11-23 12:25:00,18.6,18.6,18.56,18.56,171800.0,10.8724,10.8724,10.849,10.849,171800.0
2011-11-23 12:30:00,18.55,18.57,18.54,18.54,242000.0,10.8431,10.8548,10.8373,10.8373,242000.0
2011-11-23 12:35:00,18.54,18.58,18.54,18.57,168000.0,10.8373,10.8607,10.8373,10.8548,168000.0
2011-11-23 12:40:00,18.56,18.57,18.54,18.57,430100.0,10.849,10.8548,10.8373,10.8548,430100.0
2011-11-23 12:45:00,18.56,18.59,18.54,18.57,172500.0,10.849,10.8665,10.8373,10.8548,172500.0
2011-11-23 12:50:00,18.57,18.62,18.57,18.6,475300.0,10.8548,10.8841,10.8548,10.8724,475300.0
2011-11-23 12:55:00,18.6,18.61,18.58,18.59,169300.0,10.8724,10.8782,10.8607,10.8665,169300.0
2011-11-23 13:00:00,18.59,18.6,18.58,18.59,247200.0,10.8665,10.8724,10.8607,10.8665,247200.0
2011-11-23 13:05:00,18.58,18.6,18.58,18.6,105100.0,10.8607,10.8724,10.8607,10.8724,105100.0
2011-11-23 13:10:00,18.6,18.6,18.55,18.55,241300.0,10.8724,10.8724,10.8431,10.8431,241300.0
2011-11-23 13:15:00,18.55,18.59,18.55,18.57,404400.0,10.8431,10.8665,10.8431,10.8548,404400.0
2011-11-23 13:20:00,18.57,18.59,18.55,18.56,244600.0,10.8548,10.8665,10.8431,10.849,244600.0
2011-11-23 13:25:00,18.55,18.59,18.55,18.59,222400.0,10.8431,10.8665,10.8431,10.8665,222400.0
2011-11-23 13:30:00,18.58,18.62,18.58,18.59,236700.0,10.8607,10.8841,10.8607,10.8665,236700.0
2011-11-23 13:35:00,18.59,18.6,18.58,18.59,174700.0,10.8665,10.8724,10.8607,10.8665,174700.0
2011-11-23 13:40:00,18.59,18.59,18.55,18.55,427400.0,10.8665,10.8665,10.8431,10.8431,427400.0
2011-11-23 13:45:00,18.55,18.57,18.54,18.55,144800.0,10.8431,10.8548,10.8373,10.8431,144800.0
2011-11-23 13:50:00,18.56,18.6,18.55,18.57,352700.0,10.849,10.8724,10.8431,10.8548,352700.0
2011-11-23 13:55:00,18.57,18.57,18.51,18.54,263400.0,10.8548,10.8548,10.8198,10.8373,263400.0
2011-11-23 14:00:00,18.54,18.55,18.52,18.55,299200.0,10.8373,10.8431,10.8256,10.8431,299200.0
2011-11-23 14:05:00,18.54,18.55,18.51,18.55,308900.0,10.8373,10.8431,10.8198,10.8431,308900.0
2011-11-23 14:10:00,18.55,18.55,18.48,18.5,709400.0,10.8431,10.8431,10.8022,10.8139,709400.0
2011-11-23 14:15:00,18.5,18.53,18.49,18.52,317300.0,10.8139,10.8314,10.8081,10.8256,317300.0
2011-11-23 14:20:00,18.52,18.55,18.52,18.55,239000.0,10.8256,10.8431,10.8256,10.8431,239000.0
2011-11-23 14:25:00,18.55,18.55,18.5,18.54,466500.0,10.8431,10.8431,10.8139,10.8373,466500.0
2011-11-23 14:30:00,18.53,18.54,18.52,18.53,367100.0,10.8314,10.8373,10.8256,10.8314,367100.0
2011-11-23 14:35:00,18.53,18.56,18.52,18.54,348000.0,10.8314,10.849,10.8256,10.8373,348000.0
2011-11-23 14:40:00,18.53,18.55,18.53,18.54,380800.0,10.8314,10.8431,10.8314,10.8373,380800.0
2011-11-23 14:45:00,18.53,18.55,18.52,18.53,505200.0,10.8314,10.8431,10.8256,10.8314,505200.0
2011-11-23 14:50:00,18.54,18.54,18.53,18.54,92900.0,10.8373,10.8373,10.8314,10.8373,92900.0
2011-11-23 14:55:00,18.54,18.54,18.51,18.51,177900.0,10.8373,10.8373,10.8198,10.8198,177900.0
2011-11-23 15:00:00,18.51,18.54,18.48,18.52,531700.0,10.8198,10.8373,10.8022,10.8256,531700.0
2011-11-23 15:05:00,18.52,18.55,18.5,18.54,461400.0,10.8256,10.8431,10.8139,10.8373,461400.0
2011-11-23 15:10:00,18.54,18.58,18.52,18.57,472000.0,10.8373,10.8607,10.8256,10.8548,472000.0
2011-11-23 15:15:00,18.57,18.59,18.55,18.56,225000.0,10.8548,10.8665,10.8431,10.849,225000.0
2011-11-23 15:20:00,18.57,18.57,18.53,18.55,608600.0,10.8548,10.8548,10.8314,10.8431,608600.0
2011-11-23 15:25:00,18.54,18.57,18.52,18.55,366000.0,10.8373,10.8548,10.8256,10.8431,366000.0
2011-11-23 15:30:00,18.55,18.58,18.54,18.57,502400.0,10.8431,10.8607,10.8373,10.8548,502400.0
2011-11-23 15:35:00,18.57,18.6,18.56,18.57,936800.0,10.8548,10.8724,10.849,10.8548,936800.0
2011-11-23 15:40:00,18.57,18.61,18.56,18.6,940200.0,10.8548,10.8782,10.849,10.8724,940200.0
2011-11-23 15:45:00,18.59,18.59,18.54,18.54,1554400.0,10.8665,10.8665,10.8373,10.8373,1554400.0
2011-11-23 15:50:00,18.54,18.58,18.52,18.57,1290300.0,10.8373,10.8607,10.8256,10.8548,1290300.0
2011-11-23 15:55:00,18.56,18.57,18.45,18.46,2638100.0,10.849,10.8548,10.7847,10.7905,2638100.0
2011-11-25 09:30:00,18.34,18.49,18.15,18.4,1610700.0,10.7204,10.8081,10.6093,10.7555,1610700.0
2011-11-25 09:35:00,18.39,18.57,18.38,18.52,949300.0,10.7496,10.8548,10.7438,10.8256,949300.0
2011-11-25 09:40:00,18.52,18.54,18.49,18.54,392900.0,10.8256,10.8373,10.8081,10.8373,392900.0
2011-11-25 09:45:00,18.54,18.56,18.5,18.51,758200.0,10.8373,10.849,10.8139,10.8198,758200.0
2011-11-25 09:50:00,18.51,18.55,18.51,18.53,237300.0,10.8198,10.8431,10.8198,10.8314,237300.0
2011-11-25 09:55:00,18.54,18.55,18.52,18.53,246500.0,10.8373,10.8431,10.8256,10.8314,246500.0
2011-11-25 10:00:00,18.52,18.54,18.51,18.53,298000.0,10.8256,10.8373,10.8198,10.8314,298000.0
2011-11-25 10:05:00,18.52,18.56,18.52,18.54,307500.0,10.8256,10.849,10.8256,10.8373,307500.0
2011-11-25 10:10:00,18.53,18.56,18.52,18.55,244100.0,10.8314,10.849,10.8256,10.8431,244100.0
2011-11-25 10:15:00,18.55,18.6,18.55,18.6,281000.0,10.8431,10.8724,10.8431,10.8724,281000.0
2011-11-25 10:20:00,18.6,18.62,18.58,18.62,297600.0,10.8724,10.8841,10.8607,10.8841,297600.0
2011-11-25 10:25:00,18.62,18.62,18.57,18.57,449900.0,10.8841,10.8841,10.8548,10.8548,449900.0
2011-11-25 10:30:00,18.57,18.59,18.56,18.59,175600.0,10.8548,10.8665,10.849,10.8665,175600.0
2011-11-25 10:35:00,18.59,18.61,18.58,18.59,243100.0,10.8665,10.8782,10.8607,10.8665,243100.0
2011-11-25 10:40:00,18.59,18.62,18.59,18.61,195500.0,10.8665,10.8841,10.8665,10.8782,195500.0
2011-11-25 10:45:00,18.62,18.64,18.61,18.62,299100.0,10.8841,10.8957,10.8782,10.8841,299100.0
2011-11-25 10:50:00,18.62,18.63,18.6,18.62,390700.0,10.8841,10.8899,10.8724,10.8841,390700.0
2011-11-25 10:55:00,18.62,18.62,18.58,18.58,302900.0,10.8841,10.8841,10.8607,10.8607,302900.0
2011-11-25 11:00:00,18.58,18.6,18.58,18.59,283800.0,10.8607,10.8724,10.8607,10.8665,283800.0
2011-11-25 11:05:00,18.59,18.6,18.59,18.6,217300.0,10.8665,10.8724,10.8665,10.8724,217300.0
2011-11-25 11:10:00,18.6,18.64,18.59,18.62,274900.0,10.8724,10.8957,10.8665,10.8841,274900.0
2011-11-25 11:15:00,18.62,18.64,18.61,18.64,298700.0,10.8841,10.8957,10.8782,10.8957,298700.0
2011-11-25 11:20:00,18.64,18.64,18.59,18.6,345100.0,10.8957,10.8957,10.8665,10.8724,345100.0
2011-11-25 11:25:00,18.6,18.6,18.57,18.57,298100.0,10.8724,10.8724,10.8548,10.8548,298100.0
2011-11-25 11:30:00,18.57,18.59,18.57,18.59,145600.0,10.8548,10.8665,10.8548,10.8665,145600.0
2011-11-25 11:35:00,18.58,18.59,18.57,18.58,230800.0,10.8607,10.8665,10.8548,10.8607,230800.0
2011-11-25 11:40:00,18.59,18.59,18.56,18.57,303100.0,10.8665,10.8665,10.849,10.8548,303100.0
2011-11-25 11:45:00,18.57,18.57,18.52,18.54,309500.0,10.8548,10.8548,10.8256,10.8373,309500.0
2011-11-25 11:50:00,18.55,18.55,18.51,18.52,316700.0,10.8431,10.8431,10.8198,10.8256,316700.0
2011-11-25 11:55:00,18.52,18.53,18.51,18.53,261100.0,10.8256,10.8314,10.8198,10.8314,261100.0
2011-11-25 12:00:00,18.52,18.53,18.52,18.53,132200.0,10.8256,10.8314,10.8256,10.8314,132200.0
2011-11-25 12:05:00,18.52,18.55,18.52,18.53,486800.0,10.8256,10.8431,10.8256,10.8314,486800.0
2011-11-25 12:10:00,18.52,18.52,18.5,18.52,206600.0,10.8256,10.8256,10.8139,10.8256,206600.0
2011-11-25 12:15:00,18.52,18.52,18.5,18.52,289300.0,10.8256,10.8256,10.8139,10.8256,289300.0
2011-11-25 12:20:00,18.51,18.53,18.51,18.53,263700.0,10.8198,10.8314,10.8198,10.8314,263700.0
2011-11-25 12:25:00,18.52,18.56,18.52,18.55,761100.0,10.8256,10.849,10.8256,10.8431,761100.0
2011-11-25 12:30:00,18.56,18.57,18.54,18.57,350100.0,10.849,10.8548,10.8373,10.8548,350100.0
2011-11-25 12:35:00,18.57,18.58,18.55,18.57,284800.0,10.8548,10.8607,10.8431,10.8548,284800.0
2011-11-25 12:40:00,18.57,18.57,18.51,18.52,608800.0,10.8548,10.8548,10.8198,10.8256,608800.0
2011-11-25 12:45:00,18.51,18.58,18.51,18.57,860800.0,10.8198,10.8607,10.8198,10.8548,860800.0
2011-11-25 12:50:00,18.58,18.6,18.56,18.57,913300.0,10.8607,10.8724,10.849,10.8548,913300.0
2011-11-25 12:55:00,18.56,18.57,18.49,18.49,1805700.0,10.849,10.8548,10.8081,10.8081,1805700.0
2011-11-28 09:30:00,18.8,18.85,18.77,18.8,1544700.0,10.9893,11.0185,10.9717,10.9893,1544700.0
2011-11-28 09:35:00,18.8,18.83,18.77,18.82,653700.0,10.9893,11.0068,10.9717,11.001,653700.0
2011-11-28 09:40:00,18.82,18.93,18.82,18.91,1040600.0,11.001,11.0653,11.001,11.0536,1040600.0
2011-11-28 09:45:00,18.92,18.92,18.86,18.87,740100.0,11.0594,11.0594,11.0243,11.0302,740100.0
2011-11-28 09:50:00,18.86,18.93,18.86,18.92,1326700.0,11.0243,11.0653,11.0243,11.0594,1326700.0
2011-11-28 09:55:00,18.91,18.98,18.91,18.96,411500.0,11.0536,11.0945,11.0536,11.0828,411500.0
2011-11-28 10:00:00,18.97,19.0,18.94,18.98,767200.0,11.0886,11.1062,11.0711,11.0945,767200.0
2011-11-28 10:05:00,18.98,19.02,18.98,19.01,419900.0,11.0945,11.1179,11.0945,11.112,419900.0
2011-11-28 10:10:00,19.0,19.03,19.0,19.01,501000.0,11.1062,11.1237,11.1062,11.112,501000.0
2011-11-28 10:15:00,19.01,19.03,19.01,19.02,356800.0,11.112,11.1237,11.112,11.1179,356800.0
2011-11-28 10:20:00,19.02,19.02,18.96,18.97,465100.0,11.1179,11.1179,11.0828,11.0886,465100.0
2011-11-28 10:25:00,18.96,19.03,18.96,19.01,398900.0,11.0828,11.1237,11.0828,11.112,398900.0
2011-11-28 10:30:00,19.01,19.03,19.0,19.0,349600.0,11.112,11.1237,11.1062,11.1062,349600.0
2011-11-28 10:35:00,19.0,19.05,19.0,19.03,359100.0,11.1062,11.1354,11.1062,11.1237,359100.0
2011-11-28 10:40:00,19.03,19.03,18.99,18.99,702500.0,11.1237,11.1237,11.1003,11.1003,702500.0
2011-11-28 10:45:00,18.99,19.02,18.99,19.01,258100.0,11.1003,11.1179,11.1003,11.112,258100.0
2011-11-28 10:50:00,19.0,19.03,19.0,19.03,679600.0,11.1062,11.1237,11.1062,11.1237,679600.0
2011-11-28 10:55:00,19.03,19.04,18.97,18.98,323200.0,11.1237,11.1296,11.0886,11.0945,323200.0
2011-11-28 11:00:00,18.98,19.0,18.96,18.96,442800.0,11.0945,11.1062,11.0828,11.0828,442800.0
2011-11-28 11:05:00,18.96,19.01,18.96,19.0,476700.0,11.0828,11.112,11.0828,11.1062,476700.0
2011-11-28 11:10:00,19.0,19.01,18.99,19.0,200500.0,11.1062,11.112,11.1003,11.1062,200500.0
2011-11-28 11:15:00,19.0,19.04,18.99,19.02,355000.0,11.1062,11.1296,11.1003,11.1179,355000.0
2011-11-28 11:20:00,19.03,19.04,19.02,19.03,359200.0,11.1237,11.1296,11.1179,11.1237,359200.0
2011-11-28 11:25:00,19.04,19.07,19.03,19.07,266700.0,11.1296,11.1471,11.1237,11.1471,266700.0
2011-11-28 11:30:00,19.07,19.1,19.06,19.07,408900.0,11.1471,11.1646,11.1412,11.1471,408900.0
2011-11-28 11:35:00,19.07,19.08,19.06,19.06,210800.0,11.1471,11.1529,11.1412,11.1412,210800.0
2011-11-28 11:40:00,19.07,19.09,19.06,19.07,316000.0,11.1471,11.1588,11.1412,11.1471,316000.0
2011-11-28 11:45:00,19.07,19.09,19.06,19.07,174900.0,11.1471,11.1588,11.1412,11.1471,174900.0
2011-11-28 11:50:00,19.08,19.08,19.03,19.04,959500.0,11.1529,11.1529,11.1237,11.1296,959500.0
2011-11-28 11:55:00,19.04,19.05,19.01,19.02,578500.0,11.1296,11.1354,11.112,11.1179,578500.0
2011-11-28 12:00:00,19.01,19.04,19.01,19.04,255700.0,11.112,11.1296,11.112,11.1296,255700.0
2011-11-28 12:05:00,19.04,19.08,19.04,19.07,293700.0,11.1296,11.1529,11.1296,11.1471,293700.0
2011-11-28 12:10:00,19.06,19.08,19.06,19.07,174800.0,11.1412,11.1529,11.1412,11.1471,174800.0
2011-11-28 12:15:00,19.08,19.08,19.07,19.07,198500.0,11.1529,11.1529,11.1471,11.1471,198500.0
2011-11-28 12:20:00,19.08,19.08,19.04,19.05,473200.0,11.1529,11.1529,11.1296,11.1354,473200.0
2011-11-28 12:25:00,19.05,19.05,18.99,19.0,372300.0,11.1354,11.1354,11.1003,11.1062,372300.0
2011-11-28 12:30:00,19.0,19.0,18.98,19.0,287300.0,11.1062,11.1062,11.0945,11.1062,287300.0
2011-11-28 12:35:00,19.0,19.01,18.96,18.98,550600.0,11.1062,11.112,11.0828,11.0945,550600.0
2011-11-28 12:40:00,18.97,18.98,18.96,18.97,209000.0,11.0886,11.0945,11.0828,11.0886,209000.0
2011-11-28 12:45:00,18.98,19.0,18.96,18.96,404800.0,11.0945,11.1062,11.0828,11.0828,404800.0
2011-11-28 12:50:00,18.96,18.98,18.96,18.98,171400.0,11.0828,11.0945,11.0828,11.0945,171400.0
2011-11-28 12:55:00,18.98,19.0,18.97,18.98,200400.0,11.0945,11.1062,11.0886,11.0945,200400.0
2011-11-28 13:00:00,18.98,18.99,18.96,18.97,389900.0,11.0945,11.1003,11.0828,11.0886,389900.0
2011-11-28 13:05:00,18.97,18.98,18.96,18.98,177000.0,11.0886,11.0945,11.0828,11.0945,177000.0
2011-11-28 13:10:00,18.98,18.99,18.97,18.98,280600.0,11.0945,11.1003,11.0886,11.0945,280600.0
2011-11-28 13:15:00,18.99,19.01,18.98,19.01,226100.0,11.1003,11.112,11.0945,11.112,226100.0
2011-11-28 13:20:00,19.01,19.02,19.0,19.0,502900.0,11.112,11.1179,11.1062,11.1062,502900.0
2011-11-28 13:25:00,19.01,19.02,19.0,19.02,156700.0,11.112,11.1179,11.1062,11.1179,156700.0
2011-11-28 13:30:00,19.02,19.04,19.01,19.02,300800.0,11.1179,11.1296,11.112,11.1179,300800.0
2011-11-28 13:35:00,19.03,19.04,19.01,19.02,319300.0,11.1237,11.1296,11.112,11.1179,319300.0
2011-11-28 13:40:00,19.02,19.02,19.01,19.01,76200.0,11.1179,11.1179,11.112,11.112,76200.0
2011-11-28 13:45:00,19.02,19.02,18.98,19.0,226000.0,11.1179,11.1179,11.0945,11.1062,226000.0
2011-11-28 13:50:00,19.0,19.01,18.99,18.99,461100.0,11.1062,11.112,11.1003,11.1003,461100.0
2011-11-28 13:55:00,19.0,19.0,18.95,18.95,230600.0,11.1062,11.1062,11.0769,11.0769,230600.0
2011-11-28 14:00:00,18.95,19.01,18.95,19.01,531500.0,11.0769,11.112,11.0769,11.112,531500.0
2011-11-28 14:05:00,19.01,19.03,19.0,19.03,258500.0,11.112,11.1237,11.1062,11.1237,258500.0
2011-11-28 14:10:00,19.02,19.05,19.02,19.04,225600.0,11.1179,11.1354,11.1179,11.1296,225600.0
2011-11-28 14:15:00,19.04,19.08,19.03,19.07,349600.0,11.1296,11.1529,11.1237,11.1471,349600.0
2011-11-28 14:20:00,19.07,19.09,19.05,19.05,281700.0,11.1471,11.1588,11.1354,11.1354,281700.0
2011-11-28 14:25:00,19.05,19.06,19.02,19.04,223700.0,11.1354,11.1412,11.1179,11.1296,223700.0
2011-11-28 14:30:00,19.03,19.05,19.03,19.05,288900.0,11.1237,11.1354,11.1237,11.1354,288900.0
2011-11-28 14:35:00,19.05,19.06,19.03,19.04,289600.0,11.1354,11.1412,11.1237,11.1296,289600.0
2011-11-28 14:40:00,19.03,19.06,19.03,19.04,409500.0,11.1237,11.1412,11.1237,11.1296,409500.0
2011-11-28 14:45:00,19.05,19.05,19.0,19.0,307400.0,11.1354,11.1354,11.1062,11.1062,307400.0
2011-11-28 14:50:00,19.01,19.01,18.97,18.98,441000.0,11.112,11.112,11.0886,11.0945,441000.0
2011-11-28 14:55:00,18.98,19.0,18.96,18.99,397400.0,11.0945,11.1062,11.0828,11.1003,397400.0
2011-11-28 15:00:00,18.98,19.03,18.98,19.03,427800.0,11.0945,11.1237,11.0945,11.1237,427800.0
2011-11-28 15:05:00,19.03,19.03,18.93,18.95,535700.0,11.1237,11.1237,11.0653,11.0769,535700.0
2011-11-28 15:10:00,18.95,18.98,18.94,18.97,390900.0,11.0769,11.0945,11.0711,11.0886,390900.0
2011-11-28 15:15:00,18.96,18.99,18.94,18.98,927000.0,11.0828,11.1003,11.0711,11.0945,927000.0
2011-11-28 15:20:00,18.98,19.0,18.95,18.99,392500.0,11.0945,11.1062,11.0769,11.1003,392500.0
2011-11-28 15:25:00,18.98,19.0,18.97,18.99,379300.0,11.0945,11.1062,11.0886,11.1003,379300.0
2011-11-28 15:30:00,18.98,19.01,18.97,18.98,625000.0,11.0945,11.112,11.0886,11.0945,625000.0
2011-11-28 15:35:00,18.98,19.03,18.98,19.02,590600.0,11.0945,11.1237,11.0945,11.1179,590600.0
2011-11-28 15:40:00,19.01,19.03,18.99,19.02,494100.0,11.112,11.1237,11.1003,11.1179,494100.0
2011-11-28 15:45:00,19.02,19.03,18.98,18.98,707900.0,11.1179,11.1237,11.0945,11.0945,707900.0
2011-11-28 15:50:00,18.98,19.03,18.98,19.02,966000.0,11.0945,11.1237,11.0945,11.1179,966000.0
2011-11-28 15:55:00,19.03,19.1,19.02,19.09,3123200.0,11.1237,11.1646,11.1179,11.1588,3123200.0
2011-11-29 09:30:00,19.08,19.17,19.06,19.17,1224400.0,11.1529,11.2055,11.1412,11.2055,1224400.0
2011-11-29 09:35:00,19.17,19.17,19.1,19.17,467600.0,11.2055,11.2055,11.1646,11.2055,467600.0
2011-11-29 09:40:00,19.16,19.25,19.16,19.21,579200.0,11.1997,11.2523,11.1997,11.2289,579200.0
2011-11-29 09:45:00,19.21,19.25,19.2,19.24,427600.0,11.2289,11.2523,11.2231,11.2465,427600.0
2011-11-29 09:50:00,19.25,19.3,19.24,19.29,437300.0,11.2523,11.2815,11.2465,11.2757,437300.0
2011-11-29 09:55:00,19.28,19.3,19.27,19.3,261000.0,11.2698,11.2815,11.264,11.2815,261000.0
2011-11-29 10:00:00,19.3,19.37,19.29,19.32,1372400.0,11.2815,11.3225,11.2757,11.2932,1372400.0
2011-11-29 10:05:00,19.32,19.39,19.31,19.39,601100.0,11.2932,11.3341,11.2874,11.3341,601100.0
2011-11-29 10:10:00,19.39,19.43,19.35,19.36,665800.0,11.3341,11.3575,11.3108,11.3166,665800.0
2011-11-29 10:15:00,19.36,19.45,19.35,19.4,712600.0,11.3166,11.3692,11.3108,11.34,712600.0
2011-11-29 10:20:00,19.4,19.43,19.39,19.41,482800.0,11.34,11.3575,11.3341,11.3458,482800.0
2011-11-29 10:25:00,19.41,19.43,19.36,19.37,438100.0,11.3458,11.3575,11.3166,11.3225,438100.0
2011-11-29 10:30:00,19.36,19.39,19.35,19.38,333800.0,11.3166,11.3341,11.3108,11.3283,333800.0
2011-11-29 10:35:00,19.38,19.4,19.38,19.4,174600.0,11.3283,11.34,11.3283,11.34,174600.0
2011-11-29 10:40:00,19.4,19.43,19.36,19.37,784500.0,11.34,11.3575,11.3166,11.3225,784500.0
2011-11-29 10:45:00,19.36,19.38,19.34,19.35,296000.0,11.3166,11.3283,11.3049,11.3108,296000.0
2011-11-29 10:50:00,19.34,19.35,19.33,19.33,258900.0,11.3049,11.3108,11.2991,11.2991,258900.0
2011-11-29 10:55:00,19.34,19.35,19.33,19.33,210600.0,11.3049,11.3108,11.2991,11.2991,210600.0
2011-11-29 11:00:00,19.34,19.38,19.33,19.36,348900.0,11.3049,11.3283,11.2991,11.3166,348900.0
2011-11-29 11:05:00,19.35,19.38,19.34,19.37,266700.0,11.3108,11.3283,11.3049,11.3225,266700.0
2011-11-29 11:10:00,19.37,19.38,19.34,19.36,360000.0,11.3225,11.3283,11.3049,11.3166,360000.0
2011-11-29 11:15:00,19.36,19.4,19.35,19.39,282500.0,11.3166,11.34,11.3108,11.3341,282500.0
2011-11-29 11:20:00,19.39,19.4,19.35,19.36,373200.0,11.3341,11.34,11.3108,11.3166,373200.0
2011-11-29 11:25:00,19.36,19.41,19.35,19.39,339700.0,11.3166,11.3458,11.3108,11.3341,339700.0
2011-11-29 11:30:00,19.39,19.42,19.39,19.41,317300.0,11.3341,11.3517,11.3341,11.3458,317300.0
2011-11-29 11:35:00,19.41,19.43,19.4,19.43,637400.0,11.3458,11.3575,11.34,11.3575,637400.0
2011-11-29 11:40:00,19.42,19.46,19.42,19.45,498500.0,11.3517,11.3751,11.3517,11.3692,498500.0
2011-11-29 11:45:00,19.45,19.47,19.44,19.46,434500.0,11.3692,11.3809,11.3634,11.3751,434500.0
2011-11-29 11:50:00,19.47,19.47,19.42,19.42,447300.0,11.3809,11.3809,11.3517,11.3517,447300.0
2011-11-29 11:55:00,19.42,19.45,19.41,19.44,551500.0,11.3517,11.3692,11.3458,11.3634,551500.0
2011-11-29 12:00:00,19.43,19.44,19.41,19.41,452000.0,11.3575,11.3634,11.3458,11.3458,452000.0
2011-11-29 12:05:00,19.42,19.44,19.4,19.41,524700.0,11.3517,11.3634,11.34,11.3458,524700.0
2011-11-29 12:10:00,19.42,19.42,19.4,19.41,154100.0,11.3517,11.3517,11.34,11.3458,154100.0
2011-11-29 12:15:00,19.42,19.43,19.41,19.42,417700.0,11.3517,11.3575,11.3458,11.3517,417700.0
2011-11-29 12:20:00,19.43,19.43,19.4,19.4,209600.0,11.3575,11.3575,11.34,11.34,209600.0
2011-11-29 12:25:00,19.4,19.44,19.4,19.44,405400.0,11.34,11.3634,11.34,11.3634,405400.0
2011-11-29 12:30:00,19.44,19.44,19.39,19.4,797500.0,11.3634,11.3634,11.3341,11.34,797500.0
2011-11-29 12:35:00,19.4,19.41,19.36,19.36,308700.0,11.34,11.3458,11.3166,11.3166,308700.0
2011-11-29 12:40:00,19.36,19.4,19.36,19.38,251400.0,11.3166,11.34,11.3166,11.3283,251400.0
2011-11-29 12:45:00,19.38,19.42,19.37,19.41,402600.0,11.3283,11.3517,11.3225,11.3458,402600.0
2011-11-29 12:50:00,19.41,19.42,19.39,19.39,223000.0,11.3458,11.3517,11.3341,11.3341,223000.0
2011-11-29 12:55:00,19.4,19.4,19.34,19.34,457400.0,11.34,11.34,11.3049,11.3049,457400.0
2011-11-29 13:00:00,19.34,19.35,19.3,19.33,630800.0,11.3049,11.3108,11.2815,11.2991,630800.0
2011-11-29 13:05:00,19.33,19.33,19.29,19.31,796700.0,11.2991,11.2991,11.2757,11.2874,796700.0
2011-11-29 13:10:00,19.32,19.32,19.29,19.31,522800.0,11.2932,11.2932,11.2757,11.2874,522800.0
2011-11-29 13:15:00,19.31,19.33,19.3,19.32,269800.0,11.2874,11.2991,11.2815,11.2932,269800.0
2011-11-29 13:20:00,19.32,19.36,19.32,19.35,460100.0,11.2932,11.3166,11.2932,11.3108,460100.0
2011-11-29 13:25:00,19.36,19.37,19.35,19.36,248900.0,11.3166,11.3225,11.3108,11.3166,248900.0
2011-11-29 13:30:00,19.35,19.36,19.33,19.33,305000.0,11.3108,11.3166,11.2991,11.2991,305000.0
2011-11-29 13:35:00,19.33,19.37,19.31,19.36,468700.0,11.2991,11.3225,11.2874,11.3166,468700.0
2011-11-29 13:40:00,19.36,19.37,19.35,19.37,127700.0,11.3166,11.3225,11.3108,11.3225,127700.0
2011-11-29 13:45:00,19.37,19.37,19.35,19.35,199500.0,11.3225,11.3225,11.3108,11.3108,199500.0
2011-11-29 13:50:00,19.36,19.37,19.3,19.3,401000.0,11.3166,11.3225,11.2815,11.2815,401000.0
2011-11-29 13:55:00,19.31,19.31,19.3,19.3,123200.0,11.2874,11.2874,11.2815,11.2815,123200.0
2011-11-29 14:00:00,19.3,19.32,19.27,19.32,392600.0,11.2815,11.2932,11.264,11.2932,392600.0
2011-11-29 14:05:00,19.31,19.34,19.29,19.32,276900.0,11.2874,11.3049,11.2757,11.2932,276900.0
2011-11-29 14:10:00,19.32,19.35,19.32,19.34,410600.0,11.2932,11.3108,11.2932,11.3049,410600.0
2011-11-29 14:15:00,19.34,19.37,19.33,19.37,239100.0,11.3049,11.3225,11.2991,11.3225,239100.0
2011-11-29 14:20:00,19.37,19.38,19.36,19.38,274100.0,11.3225,11.3283,11.3166,11.3283,274100.0
2011-11-29 14:25:00,19.38,19.39,19.37,19.38,390800.0,11.3283,11.3341,11.3225,11.3283,390800.0
2011-11-29 14:30:00,19.38,19.39,19.38,19.39,247200.0,11.3283,11.3341,11.3283,11.3341,247200.0
2011-11-29 14:35:00,19.39,19.41,19.38,19.41,369900.0,11.3341,11.3458,11.3283,11.3458,369900.0
2011-11-29 14:40:00,19.41,19.42,19.39,19.42,394900.0,11.3458,11.3517,11.3341,11.3517,394900.0
2011-11-29 14:45:00,19.42,19.43,19.4,19.4,299600.0,11.3517,11.3575,11.34,11.34,299600.0
2011-11-29 14:50:00,19.4,19.41,19.38,19.39,570800.0,11.34,11.3458,11.3283,11.3341,570800.0
2011-11-29 14:55:00,19.39,19.42,19.38,19.41,392500.0,11.3341,11.3517,11.3283,11.3458,392500.0
2011-11-29 15:00:00,19.4,19.42,19.4,19.42,248300.0,11.34,11.3517,11.34,11.3517,248300.0
2011-11-29 15:05:00,19.42,19.42,19.38,19.39,347500.0,11.3517,11.3517,11.3283,11.3341,347500.0
2011-11-29 15:10:00,19.38,19.43,19.38,19.43,407700.0,11.3283,11.3575,11.3283,11.3575,407700.0
2011-11-29 15:15:00,19.42,19.46,19.42,19.45,922800.0,11.3517,11.3751,11.3517,11.3692,922800.0
2011-11-29 15:20:00,19.44,19.47,19.44,19.46,253200.0,11.3634,11.3809,11.3634,11.3751,253200.0
2011-11-29 15:25:00,19.46,19.47,19.45,19.46,434600.0,11.3751,11.3809,11.3692,11.3751,434600.0
2011-11-29 15:30:00,19.45,19.46,19.45,19.46,340900.0,11.3692,11.3751,11.3692,11.3751,340900.0
2011-11-29 15:35:00,19.46,19.48,19.42,19.43,854800.0,11.3751,11.3868,11.3517,11.3575,854800.0
2011-11-29 15:40:00,19.43,19.45,19.42,19.44,677200.0,11.3575,11.3692,11.3517,11.3634,677200.0
2011-11-29 15:45:00,19.43,19.47,19.43,19.47,1206700.0,11.3575,11.3809,11.3575,11.3809,1206700.0
2011-11-29 15:50:00,19.46,19.47,19.4,19.43,1368000.0,11.3751,11.3809,11.34,11.3575,1368000.0
2011-11-29 15:55:00,19.43,19.43,19.39,19.41,2120800.0,11.3575,11.3575,11.3341,11.3458,2120800.0
2011-11-30 09:30:00,19.52,19.73,19.52,19.63,2068200.0,11.4101,11.5329,11.4101,11.4744,2068200.0
2011-11-30 09:35:00,19.62,19.74,19.62,19.72,657300.0,11.4686,11.5387,11.4686,11.527,657300.0
2011-11-30 09:40:00,19.73,19.84,19.69,19.82,995900.0,11.5329,11.5972,11.5095,11.5855,995900.0
2011-11-30 09:45:00,19.82,19.89,19.82,19.87,914000.0,11.5855,11.6264,11.5855,11.6147,914000.0
2011-11-30 09:50:00,19.88,19.95,19.87,19.93,1026000.0,11.6206,11.6615,11.6147,11.6498,1026000.0
2011-11-30 09:55:00,19.93,19.98,19.93,19.97,887400.0,11.6498,11.679,11.6498,11.6732,887400.0
2011-11-30 10:00:00,19.97,19.99,19.93,19.94,1546400.0,11.6732,11.6849,11.6498,11.6556,1546400.0
2011-11-30 10:05:00,19.94,19.96,19.88,19.92,1023300.0,11.6556,11.6673,11.6206,11.6439,1023300.0
2011-11-30 10:10:00,19.92,19.94,19.91,19.93,702500.0,11.6439,11.6556,11.6381,11.6498,702500.0
2011-11-30 10:15:00,19.92,19.94,19.92,19.94,501300.0,11.6439,11.6556,11.6439,11.6556,501300.0
2011-11-30 10:20:00,19.93,19.97,19.93,19.96,729500.0,11.6498,11.6732,11.6498,11.6673,729500.0
2011-11-30 10:25:00,19.96,19.99,19.95,19.98,533900.0,11.6673,11.6849,11.6615,11.679,533900.0
2011-11-30 10:30:00,19.98,19.99,19.95,19.97,679000.0,11.679,11.6849,11.6615,11.6732,679000.0
2011-11-30 10:35:00,19.96,19.99,19.96,19.97,612500.0,11.6673,11.6849,11.6673,11.6732,612500.0
2011-11-30 10:40:00,19.98,19.99,19.96,19.98,788600.0,11.679,11.6849,11.6673,11.679,788600.0
2011-11-30 10:45:00,19.98,20.0,19.98,19.98,464600.0,11.679,11.6907,11.679,11.679,464600.0
2011-11-30 10:50:00,19.98,19.99,19.95,19.96,1075200.0,11.679,11.6849,11.6615,11.6673,1075200.0
2011-11-30 10:55:00,19.96,19.97,19.93,19.96,793400.0,11.6673,11.6732,11.6498,11.6673,793400.0
2011-11-30 11:00:00,19.96,19.96,19.92,19.93,531200.0,11.6673,11.6673,11.6439,11.6498,531200.0
2011-11-30 11:05:00,19.92,19.95,19.92,19.94,403700.0,11.6439,11.6615,11.6439,11.6556,403700.0
2011-11-30 11:10:00,19.94,19.96,19.93,19.95,422900.0,11.6556,11.6673,11.6498,11.6615,422900.0
2011-11-30 11:15:00,19.95,19.97,19.94,19.96,357300.0,11.6615,11.6732,11.6556,11.6673,357300.0
2011-11-30 11:20:00,19.96,19.96,19.93,19.95,710500.0,11.6673,11.6673,11.6498,11.6615,710500.0
2011-11-30 11:25:00,19.95,19.98,19.95,19.96,1128500.0,11.6615,11.679,11.6615,11.6673,1128500.0
2011-11-30 11:30:00,19.95,19.98,19.92,19.96,784200.0,11.6615,11.679,11.6439,11.6673,784200.0
2011-11-30 11:35:00,19.95,19.96,19.93,19.95,554500.0,11.6615,11.6673,11.6498,11.6615,554500.0
2011-11-30 11:40:00,19.95,19.95,19.94,19.95,250700.0,11.6615,11.6615,11.6556,11.6615,250700.0
2011-11-30 11:45:00,19.94,19.95,19.92,19.93,470800.0,11.6556,11.6615,11.6439,11.6498,470800.0
2011-11-30 11:50:00,19.93,19.95,19.93,19.93,497600.0,11.6498,11.6615,11.6498,11.6498,497600.0
2011-11-30 11:55:00,19.93,19.95,19.91,19.92,839600.0,11.6498,11.6615,11.6381,11.6439,839600.0
2011-11-30 12:00:00,19.93,19.93,19.89,19.9,356700.0,11.6498,11.6498,11.6264,11.6323,356700.0
2011-11-30 12:05:00,19.9,19.93,19.9,19.93,192800.0,11.6323,11.6498,11.6323,11.6498,192800.0
2011-11-30 12:10:00,19.93,19.94,19.91,19.91,304000.0,11.6498,11.6556,11.6381,11.6381,304000.0
2011-11-30 12:15:00,19.91,19.93,19.9,19.92,277800.0,11.6381,11.6498,11.6323,11.6439,277800.0
2011-11-30 12:20:00,19.92,19.92,19.89,19.91,514400.0,11.6439,11.6439,11.6264,11.6381,514400.0
2011-11-30 12:25:00,19.92,19.93,19.91,19.91,122200.0,11.6439,11.6498,11.6381,11.6381,122200.0
2011-11-30 12:30:00,19.91,19.95,19.91,19.93,576300.0,11.6381,11.6615,11.6381,11.6498,576300.0
2011-11-30 12:35:00,19.93,19.95,19.93,19.94,199800.0,11.6498,11.6615,11.6498,11.6556,199800.0
2011-11-30 12:40:00,19.94,19.95,19.92,19.92,251200.0,11.6556,11.6615,11.6439,11.6439,251200.0
2011-11-30 12:45:00,19.93,19.94,19.92,19.94,298300.0,11.6498,11.6556,11.6439,11.6556,298300.0
2011-11-30 12:50:00,19.94,19.96,19.93,19.96,313700.0,11.6556,11.6673,11.6498,11.6673,313700.0
2011-11-30 12:55:00,19.96,19.97,19.95,19.96,380200.0,11.6673,11.6732,11.6615,11.6673,380200.0
2011-11-30 13:00:00,19.96,19.96,19.95,19.96,260800.0,11.6673,11.6673,11.6615,11.6673,260800.0
2011-11-30 13:05:00,19.96,19.97,19.95,19.97,287700.0,11.6673,11.6732,11.6615,11.6732,287700.0
2011-11-30 13:10:00,19.97,19.97,19.95,19.96,328500.0,11.6732,11.6732,11.6615,11.6673,328500.0
2011-11-30 13:15:00,19.95,19.96,19.91,19.93,394300.0,11.6615,11.6673,11.6381,11.6498,394300.0
2011-11-30 13:20:00,19.93,19.95,19.91,19.92,1227900.0,11.6498,11.6615,11.6381,11.6439,1227900.0
2011-11-30 13:25:00,19.92,19.92,19.88,19.89,347000.0,11.6439,11.6439,11.6206,11.6264,347000.0
2011-11-30 13:30:00,19.88,19.9,19.86,19.87,651700.0,11.6206,11.6323,11.6089,11.6147,651700.0
2011-11-30 13:35:00,19.87,19.88,19.85,19.88,614400.0,11.6147,11.6206,11.603,11.6206,614400.0
2011-11-30 13:40:00,19.87,19.88,19.83,19.83,360900.0,11.6147,11.6206,11.5913,11.5913,360900.0
2011-11-30 13:45:00,19.83,19.85,19.83,19.84,271600.0,11.5913,11.603,11.5913,11.5972,271600.0
2011-11-30 13:50:00,19.84,19.85,19.79,19.79,588100.0,11.5972,11.603,11.568,11.568,588100.0
2011-11-30 13:55:00,19.79,19.8,19.76,19.77,558500.0,11.568,11.5738,11.5504,11.5563,558500.0
2011-11-30 14:00:00,19.77,19.79,19.77,19.77,641000.0,11.5563,11.568,11.5563,11.5563,641000.0
2011-11-30 14:05:00,19.77,19.78,19.73,19.74,931100.0,11.5563,11.5621,11.5329,11.5387,931100.0
2011-11-30 14:10:00,19.74,19.77,19.74,19.77,727200.0,11.5387,11.5563,11.5387,11.5563,727200.0
2011-11-30 14:15:00,19.77,19.82,19.77,19.81,1207300.0,11.5563,11.5855,11.5563,11.5796,1207300.0
2011-11-30 14:20:00,19.8,19.89,19.8,19.89,1245100.0,11.5738,11.6264,11.5738,11.6264,1245100.0
2011-11-30 14:25:00,19.88,19.93,19.88,19.91,976700.0,11.6206,11.6498,11.6206,11.6381,976700.0
2011-11-30 14:30:00,19.91,19.94,19.88,19.93,847800.0,11.6381,11.6556,11.6206,11.6498,847800.0
2011-11-30 14:35:00,19.94,19.96,19.93,19.95,485400.0,11.6556,11.6673,11.6498,11.6615,485400.0
2011-11-30 14:40:00,19.95,19.96,19.94,19.96,739300.0,11.6615,11.6673,11.6556,11.6673,739300.0
2011-11-30 14:45:00,19.96,19.96,19.9,19.9,397600.0,11.6673,11.6673,11.6323,11.6323,397600.0
2011-11-30 14:50:00,19.9,19.93,19.9,19.92,398500.0,11.6323,11.6498,11.6323,11.6439,398500.0
2011-11-30 14:55:00,19.92,19.95,19.91,19.94,712000.0,11.6439,11.6615,11.6381,11.6556,712000.0
2011-11-30 15:00:00,19.94,19.95,19.91,19.92,822100.0,11.6556,11.6615,11.6381,11.6439,822100.0
2011-11-30 15:05:00,19.92,19.94,19.91,19.93,823600.0,11.6439,11.6556,11.6381,11.6498,823600.0
2011-11-30 15:10:00,19.93,19.98,19.93,19.98,685900.0,11.6498,11.679,11.6498,11.679,685900.0
2011-11-30 15:15:00,19.98,19.99,19.95,19.96,812700.0,11.679,11.6849,11.6615,11.6673,812700.0
2011-11-30 15:20:00,19.96,19.97,19.93,19.93,381100.0,11.6673,11.6732,11.6498,11.6498,381100.0
2011-11-30 15:25:00,19.94,19.96,19.91,19.96,832300.0,11.6556,11.6673,11.6381,11.6673,832300.0
2011-11-30 15:30:00,19.96,19.99,19.95,19.98,898700.0,11.6673,11.6849,11.6615,11.679,898700.0
2011-11-30 15:35:00,19.98,19.99,19.96,19.98,1128300.0,11.679,11.6849,11.6673,11.679,1128300.0
2011-11-30 15:40:00,19.98,20.02,19.97,20.02,2214100.0,11.679,11.7024,11.6732,11.7024,2214100.0
2011-11-30 15:45:00,20.02,20.04,19.96,19.99,1561100.0,11.7024,11.7141,11.6673,11.6849,1561100.0
2011-11-30 15:50:00,19.99,20.03,19.98,20.01,1704400.0,11.6849,11.7082,11.679,11.6966,1704400.0
2011-11-30 15:55:00,20.02,20.07,20.01,20.05,3060900.0,11.7024,11.7316,11.6966,11.7199,3060900.0
2011-12-01 09:30:00,20.03,20.1,19.99,20.06,2208000.0,11.7082,11.7492,11.6849,11.7258,2208000.0
2011-12-01 09:35:00,20.06,20.07,20.02,20.06,916100.0,11.7258,11.7316,11.7024,11.7258,916100.0
2011-12-01 09:40:00,20.07,20.11,20.05,20.09,743700.0,11.7316,11.755,11.7199,11.7433,743700.0
2011-12-01 09:45:00,20.09,20.17,20.06,20.14,1048500.0,11.7433,11.7901,11.7258,11.7725,1048500.0
2011-12-01 09:50:00,20.14,20.16,20.11,20.15,382100.0,11.7725,11.7842,11.755,11.7784,382100.0
2011-12-01 09:55:00,20.15,20.16,20.11,20.15,411000.0,11.7784,11.7842,11.755,11.7784,411000.0
2011-12-01 10:00:00,20.15,20.21,20.13,20.19,905900.0,11.7784,11.8135,11.7667,11.8018,905900.0
2011-12-01 10:05:00,20.2,20.2,20.13,20.13,641800.0,11.8076,11.8076,11.7667,11.7667,641800.0
2011-12-01 10:10:00,20.13,20.14,20.1,20.14,493600.0,11.7667,11.7725,11.7492,11.7725,493600.0
2011-12-01 10:15:00,20.14,20.17,20.14,20.16,821100.0,11.7725,11.7901,11.7725,11.7842,821100.0
2011-12-01 10:20:00,20.17,20.17,20.09,20.12,522100.0,11.7901,11.7901,11.7433,11.7609,522100.0
2011-12-01 10:25:00,20.12,20.16,20.1,20.11,630100.0,11.7609,11.7842,11.7492,11.755,630100.0
2011-12-01 10:30:00,20.11,20.12,20.07,20.11,354100.0,11.755,11.7609,11.7316,11.755,354100.0
2011-12-01 10:35:00,20.11,20.12,20.09,20.12,336400.0,11.755,11.7609,11.7433,11.7609,336400.0
2011-12-01 10:40:00,20.12,20.14,20.11,20.14,279200.0,11.7609,11.7725,11.755,11.7725,279200.0
2011-12-01 10:45:00,20.14,20.15,20.09,20.1,566700.0,11.7725,11.7784,11.7433,11.7492,566700.0
2011-12-01 10:50:00,20.1,20.11,20.09,20.1,507500.0,11.7492,11.755,11.7433,11.7492,507500.0
2011-12-01 10:55:00,20.09,20.12,20.07,20.11,518100.0,11.7433,11.7609,11.7316,11.755,518100.0
2011-12-01 11:00:00,20.11,20.13,20.11,20.12,305100.0,11.755,11.7667,11.755,11.7609,305100.0
2011-12-01 11:05:00,20.11,20.13,20.06,20.08,448000.0,11.755,11.7667,11.7258,11.7375,448000.0
2011-12-01 11:10:00,20.07,20.08,20.0,20.01,703800.0,11.7316,11.7375,11.6907,11.6966,703800.0
2011-12-01 11:15:00,20.02,20.05,19.99,20.01,609200.0,11.7024,11.7199,11.6849,11.6966,609200.0
2011-12-01 11:20:00,20.02,20.03,19.96,19.98,634100.0,11.7024,11.7082,11.6673,11.679,634100.0
2011-12-01 11:25:00,19.99,19.99,19.9,19.9,607200.0,11.6849,11.6849,11.6323,11.6323,607200.0
2011-12-01 11:30:00,19.9,19.98,19.89,19.97,480100.0,11.6323,11.679,11.6264,11.6732,480100.0
2011-12-01 11:35:00,19.97,19.98,19.94,19.98,257400.0,11.6732,11.679,11.6556,11.679,257400.0
2011-12-01 11:40:00,19.98,19.99,19.96,19.98,466900.0,11.679,11.6849,11.6673,11.679,466900.0
2011-12-01 11:45:00,19.97,19.99,19.96,19.97,228100.0,11.6732,11.6849,11.6673,11.6732,228100.0
2011-12-01 11:50:00,19.96,19.98,19.96,19.98,466000.0,11.6673,11.679,11.6673,11.679,466000.0
2011-12-01 11:55:00,19.98,19.99,19.97,19.99,196300.0,11.679,11.6849,11.6732,11.6849,196300.0
2011-12-01 12:00:00,19.98,20.0,19.96,19.96,337000.0,11.679,11.6907,11.6673,11.6673,337000.0
2011-12-01 12:05:00,19.97,19.98,19.95,19.96,193800.0,11.6732,11.679,11.6615,11.6673,193800.0
2011-12-01 12:10:00,19.95,19.95,19.92,19.92,216300.0,11.6615,11.6615,11.6439,11.6439,216300.0
2011-12-01 12:15:00,19.92,19.94,19.91,19.92,461800.0,11.6439,11.6556,11.6381,11.6439,461800.0
2011-12-01 12:20:00,19.92,19.94,19.91,19.93,261100.0,11.6439,11.6556,11.6381,11.6498,261100.0
2011-12-01 12:25:00,19.93,19.95,19.93,19.94,203300.0,11.6498,11.6615,11.6498,11.6556,203300.0
2011-12-01 12:30:00,19.94,19.98,19.93,19.97,321900.0,11.6556,11.679,11.6498,11.6732,321900.0
2011-12-01 12:35:00,19.97,19.98,19.95,19.96,365900.0,11.6732,11.679,11.6615,11.6673,365900.0
2011-12-01 12:40:00,19.95,19.96,19.92,19.93,266600.0,11.6615,11.6673,11.6439,11.6498,266600.0
2011-12-01 12:45:00,19.93,19.93,19.92,19.93,115300.0,11.6498,11.6498,11.6439,11.6498,115300.0
2011-12-01 12:50:00,19.92,19.97,19.92,19.95,330000.0,11.6439,11.6732,11.6439,11.6615,330000.0
2011-12-01 12:55:00,19.95,19.96,19.9,19.91,566200.0,11.6615,11.6673,11.6323,11.6381,566200.0
2011-12-01 13:00:00,19.91,19.94,19.9,19.92,989800.0,11.6381,11.6556,11.6323,11.6439,989800.0
2011-12-01 13:05:00,19.93,19.96,19.93,19.95,966200.0,11.6498,11.6673,11.6498,11.6615,966200.0
2011-12-01 13:10:00,19.95,19.98,19.94,19.98,729600.0,11.6615,11.679,11.6556,11.679,729600.0
2011-12-01 13:15:00,19.97,20.03,19.96,20.02,930500.0,11.6732,11.7082,11.6673,11.7024,930500.0
2011-12-01 13:20:00,20.02,20.04,20.01,20.04,370100.0,11.7024,11.7141,11.6966,11.7141,370100.0
2011-12-01 13:25:00,20.03,20.07,20.03,20.07,360200.0,11.7082,11.7316,11.7082,11.7316,360200.0
2011-12-01 13:30:00,20.07,20.1,20.06,20.1,434400.0,11.7316,11.7492,11.7258,11.7492,434400.0
2011-12-01 13:35:00,20.1,20.1,20.05,20.05,404100.0,11.7492,11.7492,11.7199,11.7199,404100.0
2011-12-01 13:40:00,20.05,20.11,20.05,20.09,566700.0,11.7199,11.755,11.7199,11.7433,566700.0
2011-12-01 13:45:00,20.09,20.1,20.05,20.05,918700.0,11.7433,11.7492,11.7199,11.7199,918700.0
2011-12-01 13:50:00,20.05,20.06,20.03,20.03,371000.0,11.7199,11.7258,11.7082,11.7082,371000.0
2011-12-01 13:55:00,20.03,20.05,20.02,20.05,420900.0,11.7082,11.7199,11.7024,11.7199,420900.0
2011-12-01 14:00:00,20.05,20.06,20.01,20.02,487100.0,11.7199,11.7258,11.6966,11.7024,487100.0
2011-12-01 14:05:00,20.03,20.06,20.02,20.06,388900.0,11.7082,11.7258,11.7024,11.7258,388900.0
2011-12-01 14:10:00,20.06,20.07,20.03,20.05,295500.0,11.7258,11.7316,11.7082,11.7199,295500.0
2011-12-01 14:15:00,20.05,20.06,20.03,20.04,276200.0,11.7199,11.7258,11.7082,11.7141,276200.0
2011-12-01 14:20:00,20.05,20.09,20.04,20.08,405900.0,11.7199,11.7433,11.7141,11.7375,405900.0
2011-12-01 14:25:00,20.08,20.1,20.07,20.09,574600.0,11.7375,11.7492,11.7316,11.7433,574600.0
2011-12-01 14:30:00,20.09,20.1,20.07,20.07,311600.0,11.7433,11.7492,11.7316,11.7316,311600.0
2011-12-01 14:35:00,20.07,20.09,20.07,20.08,153800.0,11.7316,11.7433,11.7316,11.7375,153800.0
2011-12-01 14:40:00,20.08,20.09,20.04,20.04,324000.0,11.7375,11.7433,11.7141,11.7141,324000.0
2011-12-01 14:45:00,20.05,20.09,20.05,20.06,388000.0,11.7199,11.7433,11.7199,11.7258,388000.0
2011-12-01 14:50:00,20.06,20.07,20.05,20.05,186900.0,11.7258,11.7316,11.7199,11.7199,186900.0
2011-12-01 14:55:00,20.05,20.07,20.03,20.03,379600.0,11.7199,11.7316,11.7082,11.7082,379600.0
2011-12-01 15:00:00,20.03,20.05,20.03,20.04,365300.0,11.7082,11.7199,11.7082,11.7141,365300.0
2011-12-01 15:05:00,20.04,20.04,19.99,19.99,343900.0,11.7141,11.7141,11.6849,11.6849,343900.0
2011-12-01 15:10:00,19.99,20.02,19.99,20.01,331200.0,11.6849,11.7024,11.6849,11.6966,331200.0
2011-12-01 15:15:00,20.01,20.02,19.99,20.01,673900.0,11.6966,11.7024,11.6849,11.6966,673900.0
2011-12-01 15:20:00,20.01,20.04,20.0,20.04,385300.0,11.6966,11.7141,11.6907,11.7141,385300.0
2011-12-01 15:25:00,20.04,20.06,20.03,20.06,410000.0,11.7141,11.7258,11.7082,11.7258,410000.0
2011-12-01 15:30:00,20.05,20.06,20.04,20.04,260100.0,11.7199,11.7258,11.7141,11.7141,260100.0
2011-12-01 15:35:00,20.05,20.07,20.03,20.04,361300.0,11.7199,11.7316,11.7082,11.7141,361300.0
2011-12-01 15:40:00,20.03,20.05,20.0,20.0,476600.0,11.7082,11.7199,11.6907,11.6907,476600.0
2011-12-01 15:45:00,20.0,20.04,19.99,20.01,724900.0,11.6907,11.7141,11.6849,11.6966,724900.0
2011-12-01 15:50:00,20.01,20.02,20.0,20.0,391600.0,11.6966,11.7024,11.6907,11.6907,391600.0
2011-12-01 15:55:00,20.01,20.03,19.97,20.02,1765800.0,11.6966,11.7082,11.6732,11.7024,1765800.0
2011-12-02 09:30:00,20.13,20.13,20.05,20.1,1496200.0,11.7667,11.7667,11.7199,11.7492,1496200.0
2011-12-02 09:35:00,20.1,20.11,20.07,20.1,444100.0,11.7492,11.755,11.7316,11.7492,444100.0
2011-12-02 09:40:00,20.1,20.13,20.09,20.1,839300.0,11.7492,11.7667,11.7433,11.7492,839300.0
2011-12-02 09:45:00,20.09,20.12,20.08,20.09,638000.0,11.7433,11.7609,11.7375,11.7433,638000.0
2011-12-02 09:50:00,20.09,20.15,20.09,20.15,757700.0,11.7433,11.7784,11.7433,11.7784,757700.0
2011-12-02 09:55:00,20.14,20.15,20.11,20.13,690800.0,11.7725,11.7784,11.755,11.7667,690800.0
2011-12-02 10:00:00,20.12,20.15,20.11,20.14,618600.0,11.7609,11.7784,11.755,11.7725,618600.0
2011-12-02 10:05:00,20.14,20.15,20.12,20.13,444800.0,11.7725,11.7784,11.7609,11.7667,444800.0
2011-12-02 10:10:00,20.13,20.18,20.12,20.14,807200.0,11.7667,11.7959,11.7609,11.7725,807200.0
2011-12-02 10:15:00,20.15,20.17,20.14,20.15,394200.0,11.7784,11.7901,11.7725,11.7784,394200.0
2011-12-02 10:20:00,20.16,20.18,20.13,20.14,400200.0,11.7842,11.7959,11.7667,11.7725,400200.0
2011-12-02 10:25:00,20.14,20.16,20.13,20.15,258500.0,11.7725,11.7842,11.7667,11.7784,258500.0
2011-12-02 10:30:00,20.15,20.18,20.14,20.16,435200.0,11.7784,11.7959,11.7725,11.7842,435200.0
2011-12-02 10:35:00,20.16,20.19,20.15,20.18,443300.0,11.7842,11.8018,11.7784,11.7959,443300.0
2011-12-02 10:40:00,20.18,20.19,20.13,20.13,519600.0,11.7959,11.8018,11.7667,11.7667,519600.0
2011-12-02 10:45:00,20.13,20.16,20.13,20.15,539600.0,11.7667,11.7842,11.7667,11.7784,539600.0
2011-12-02 10:50:00,20.15,20.19,20.15,20.17,621500.0,11.7784,11.8018,11.7784,11.7901,621500.0
2011-12-02 10:55:00,20.17,20.17,20.14,20.14,294500.0,11.7901,11.7901,11.7725,11.7725,294500.0
2011-12-02 11:00:00,20.14,20.16,20.12,20.13,417800.0,11.7725,11.7842,11.7609,11.7667,417800.0
2011-12-02 11:05:00,20.12,20.15,20.11,20.14,372100.0,11.7609,11.7784,11.755,11.7725,372100.0
2011-12-02 11:10:00,20.14,20.16,20.12,20.13,656900.0,11.7725,11.7842,11.7609,11.7667,656900.0
2011-12-02 11:15:00,20.12,20.14,20.11,20.14,364100.0,11.7609,11.7725,11.755,11.7725,364100.0
2011-12-02 11:20:00,20.14,20.14,20.1,20.1,420500.0,11.7725,11.7725,11.7492,11.7492,420500.0
2011-12-02 11:25:00,20.11,20.14,20.1,20.14,326900.0,11.755,11.7725,11.7492,11.7725,326900.0
2011-12-02 11:30:00,20.14,20.15,20.11,20.12,513200.0,11.7725,11.7784,11.755,11.7609,513200.0
2011-12-02 11:35:00,20.12,20.13,20.07,20.11,435400.0,11.7609,11.7667,11.7316,11.755,435400.0
2011-12-02 11:40:00,20.11,20.12,20.07,20.07,354100.0,11.755,11.7609,11.7316,11.7316,354100.0
2011-12-02 11:45:00,20.07,20.09,20.04,20.04,273600.0,11.7316,11.7433,11.7141,11.7141,273600.0
2011-12-02 11:50:00,20.04,20.06,20.03,20.05,352700.0,11.7141,11.7258,11.7082,11.7199,352700.0
2011-12-02 11:55:00,20.05,20.06,20.05,20.06,257600.0,11.7199,11.7258,11.7199,11.7258,257600.0
2011-12-02 12:00:00,20.05,20.07,20.02,20.04,188400.0,11.7199,11.7316,11.7024,11.7141,188400.0
2011-12-02 12:05:00,20.03,20.05,20.02,20.02,634800.0,11.7082,11.7199,11.7024,11.7024,634800.0
2011-12-02 12:10:00,20.02,20.04,20.02,20.03,276700.0,11.7024,11.7141,11.7024,11.7082,276700.0
2011-12-02 12:15:00,20.03,20.04,20.01,20.04,252700.0,11.7082,11.7141,11.6966,11.7141,252700.0
2011-12-02 12:20:00,20.04,20.07,20.03,20.06,183200.0,11.7141,11.7316,11.7082,11.7258,183200.0
2011-12-02 12:25:00,20.07,20.07,20.04,20.05,292300.0,11.7316,11.7316,11.7141,11.7199,292300.0
2011-12-02 12:30:00,20.05,20.05,20.04,20.04,222800.0,11.7199,11.7199,11.7141,11.7141,222800.0
2011-12-02 12:35:00,20.05,20.07,20.04,20.05,281700.0,11.7199,11.7316,11.7141,11.7199,281700.0
2011-12-02 12:40:00,20.06,20.07,20.03,20.05,168300.0,11.7258,11.7316,11.7082,11.7199,168300.0
2011-12-02 12:45:00,20.05,20.07,20.02,20.05,191400.0,11.7199,11.7316,11.7024,11.7199,191400.0
2011-12-02 12:50:00,20.05,20.07,20.05,20.07,181600.0,11.7199,11.7316,11.7199,11.7316,181600.0
2011-12-02 12:55:00,20.07,20.09,20.05,20.06,428900.0,11.7316,11.7433,11.7199,11.7258,428900.0
2011-12-02 13:00:00,20.06,20.08,20.05,20.05,182800.0,11.7258,11.7375,11.7199,11.7199,182800.0
2011-12-02 13:05:00,20.06,20.07,20.02,20.04,280300.0,11.7258,11.7316,11.7024,11.7141,280300.0
2011-12-02 13:10:00,20.04,20.05,20.01,20.01,143500.0,11.7141,11.7199,11.6966,11.6966,143500.0
2011-12-02 13:15:00,20.01,20.04,20.01,20.03,156100.0,11.6966,11.7141,11.6966,11.7082,156100.0
2011-12-02 13:20:00,20.03,20.06,20.03,20.05,604300.0,11.7082,11.7258,11.7082,11.7199,604300.0
2011-12-02 13:25:00,20.05,20.05,20.03,20.03,140400.0,11.7199,11.7199,11.7082,11.7082,140400.0
2011-12-02 13:30:00,20.03,20.04,20.01,20.02,177300.0,11.7082,11.7141,11.6966,11.7024,177300.0
2011-12-02 13:35:00,20.03,20.04,20.02,20.02,152400.0,11.7082,11.7141,11.7024,11.7024,152400.0
2011-12-02 13:40:00,20.02,20.05,20.02,20.03,298200.0,11.7024,11.7199,11.7024,11.7082,298200.0
2011-12-02 13:45:00,20.04,20.07,20.03,20.06,422100.0,11.7141,11.7316,11.7082,11.7258,422100.0
2011-12-02 13:50:00,20.05,20.07,20.03,20.03,257900.0,11.7199,11.7316,11.7082,11.7082,257900.0
2011-12-02 13:55:00,20.04,20.05,20.03,20.04,169900.0,11.7141,11.7199,11.7082,11.7141,169900.0
2011-12-02 14:00:00,20.04,20.06,20.03,20.03,301900.0,11.7141,11.7258,11.7082,11.7082,301900.0
2011-12-02 14:05:00,20.04,20.05,20.0,20.05,551900.0,11.7141,11.7199,11.6907,11.7199,551900.0
2011-12-02 14:10:00,20.05,20.06,20.04,20.05,203200.0,11.7199,11.7258,11.7141,11.7199,203200.0
2011-12-02 14:15:00,20.05,20.06,20.04,20.06,195400.0,11.7199,11.7258,11.7141,11.7258,195400.0
2011-12-02 14:20:00,20.06,20.07,20.05,20.06,691000.0,11.7258,11.7316,11.7199,11.7258,691000.0
2011-12-02 14:25:00,20.07,20.07,20.05,20.05,728600.0,11.7316,11.7316,11.7199,11.7199,728600.0
2011-12-02 14:30:00,20.05,20.06,20.04,20.04,764000.0,11.7199,11.7258,11.7141,11.7141,764000.0
2011-12-02 14:35:00,20.05,20.05,20.01,20.04,594000.0,11.7199,11.7199,11.6966,11.7141,594000.0
2011-12-02 14:40:00,20.04,20.05,20.01,20.03,568300.0,11.7141,11.7199,11.6966,11.7082,568300.0
2011-12-02 14:45:00,20.03,20.05,20.01,20.02,554400.0,11.7082,11.7199,11.6966,11.7024,554400.0
2011-12-02 14:50:00,20.01,20.02,19.96,19.96,458400.0,11.6966,11.7024,11.6673,11.6673,458400.0
2011-12-02 14:55:00,19.97,19.98,19.89,19.93,704700.0,11.6732,11.679,11.6264,11.6498,704700.0
2011-12-02 15:00:00,19.92,19.95,19.9,19.95,520200.0,11.6439,11.6615,11.6323,11.6615,520200.0
2011-12-02 15:05:00,19.94,19.98,19.92,19.94,796400.0,11.6556,11.679,11.6439,11.6556,796400.0
2011-12-02 15:10:00,19.93,19.98,19.91,19.95,1034400.0,11.6498,11.679,11.6381,11.6615,1034400.0
2011-12-02 15:15:00,19.96,19.98,19.92,19.93,664300.0,11.6673,11.679,11.6439,11.6498,664300.0
2011-12-02 15:20:00,19.92,19.96,19.92,19.95,393500.0,11.6439,11.6673,11.6439,11.6615,393500.0
2011-12-02 15:25:00,19.94,19.95,19.92,19.94,480800.0,11.6556,11.6615,11.6439,11.6556,480800.0
2011-12-02 15:30:00,19.93,19.94,19.9,19.9,1144400.0,11.6498,11.6556,11.6323,11.6323,1144400.0
2011-12-02 15:35:00,19.91,19.92,19.89,19.89,1337200.0,11.6381,11.6439,11.6264,11.6264,1337200.0
2011-12-02 15:40:00,19.89,19.93,19.89,19.92,577600.0,11.6264,11.6498,11.6264,11.6439,577600.0
2011-12-02 15:45:00,19.92,19.92,19.87,19.9,970000.0,11.6439,11.6439,11.6147,11.6323,970000.0
2011-12-02 15:50:00,19.9,19.93,19.88,19.9,1423900.0,11.6323,11.6498,11.6206,11.6323,1423900.0
2011-12-02 15:55:00,19.9,19.94,19.89,19.89,2204300.0,11.6323,11.6556,11.6264,11.6264,2204300.0
2011-12-05 09:30:00,20.11,20.15,20.07,20.14,1100300.0,11.755,11.7784,11.7316,11.7725,1100300.0
2011-12-05 09:35:00,20.14,20.18,20.1,20.13,503700.0,11.7725,11.7959,11.7492,11.7667,503700.0
2011-12-05 09:40:00,20.14,20.15,20.07,20.07,654300.0,11.7725,11.7784,11.7316,11.7316,654300.0
2011-12-05 09:45:00,20.07,20.1,20.05,20.1,798300.0,11.7316,11.7492,11.7199,11.7492,798300.0
2011-12-05 09:50:00,20.1,20.1,20.02,20.07,521500.0,11.7492,11.7492,11.7024,11.7316,521500.0
2011-12-05 09:55:00,20.06,20.09,20.06,20.08,585300.0,11.7258,11.7433,11.7258,11.7375,585300.0
2011-12-05 10:00:00,20.07,20.09,19.99,20.03,1343400.0,11.7316,11.7433,11.6849,11.7082,1343400.0
2011-12-05 10:05:00,20.02,20.04,20.01,20.02,456300.0,11.7024,11.7141,11.6966,11.7024,456300.0
2011-12-05 10:10:00,20.02,20.08,20.02,20.07,380000.0,11.7024,11.7375,11.7024,11.7316,380000.0
2011-12-05 10:15:00,20.07,20.1,20.06,20.09,469900.0,11.7316,11.7492,11.7258,11.7433,469900.0
2011-12-05 10:20:00,20.08,20.11,20.07,20.09,928800.0,11.7375,11.755,11.7316,11.7433,928800.0
2011-12-05 10:25:00,20.1,20.11,20.08,20.1,354600.0,11.7492,11.755,11.7375,11.7492,354600.0
2011-12-05 10:30:00,20.1,20.1,20.05,20.06,478900.0,11.7492,11.7492,11.7199,11.7258,478900.0
2011-12-05 10:35:00,20.06,20.09,20.05,20.08,294800.0,11.7258,11.7433,11.7199,11.7375,294800.0
2011-12-05 10:40:00,20.09,20.1,20.03,20.04,932900.0,11.7433,11.7492,11.7082,11.7141,932900.0
2011-12-05 10:45:00,20.03,20.09,20.03,20.07,1768000.0,11.7082,11.7433,11.7082,11.7316,1768000.0
2011-12-05 10:50:00,20.07,20.09,20.06,20.07,388900.0,11.7316,11.7433,11.7258,11.7316,388900.0
2011-12-05 10:55:00,20.07,20.08,20.05,20.06,230700.0,11.7316,11.7375,11.7199,11.7258,230700.0
2011-12-05 11:00:00,20.06,20.08,20.06,20.08,286800.0,11.7258,11.7375,11.7258,11.7375,286800.0
2011-12-05 11:05:00,20.08,20.1,20.07,20.1,358300.0,11.7375,11.7492,11.7316,11.7492,358300.0
2011-12-05 11:10:00,20.09,20.1,20.07,20.1,353900.0,11.7433,11.7492,11.7316,11.7492,353900.0
2011-12-05 11:15:00,20.1,20.1,20.08,20.08,301000.0,11.7492,11.7492,11.7375,11.7375,301000.0
2011-12-05 11:20:00,20.08,20.09,20.05,20.05,487400.0,11.7375,11.7433,11.7199,11.7199,487400.0
2011-12-05 11:25:00,20.05,20.08,20.04,20.07,278500.0,11.7199,11.7375,11.7141,11.7316,278500.0
2011-12-05 11:30:00,20.07,20.09,20.07,20.07,364600.0,11.7316,11.7433,11.7316,11.7316,364600.0
2011-12-05 11:35:00,20.07,20.08,20.06,20.06,505800.0,11.7316,11.7375,11.7258,11.7258,505800.0
2011-12-05 11:40:00,20.06,20.07,20.05,20.05,225000.0,11.7258,11.7316,11.7199,11.7199,225000.0
2011-12-05 11:45:00,20.05,20.06,20.05,20.06,85100.0,11.7199,11.7258,11.7199,11.7258,85100.0
2011-12-05 11:50:00,20.06,20.08,20.05,20.08,174400.0,11.7258,11.7375,11.7199,11.7375,174400.0
2011-12-05 11:55:00,20.08,20.09,20.07,20.07,269900.0,11.7375,11.7433,11.7316,11.7316,269900.0
2011-12-05 12:00:00,20.07,20.08,20.06,20.07,174800.0,11.7316,11.7375,11.7258,11.7316,174800.0
2011-12-05 12:05:00,20.07,20.1,20.07,20.1,228700.0,11.7316,11.7492,11.7316,11.7492,228700.0
2011-12-05 12:10:00,20.1,20.1,20.08,20.08,236900.0,11.7492,11.7492,11.7375,11.7375,236900.0
2011-12-05 12:15:00,20.08,20.09,20.07,20.08,136300.0,11.7375,11.7433,11.7316,11.7375,136300.0
2011-12-05 12:20:00,20.07,20.08,20.04,20.06,327800.0,11.7316,11.7375,11.7141,11.7258,327800.0
2011-12-05 12:25:00,20.06,20.06,20.05,20.05,195300.0,11.7258,11.7258,11.7199,11.7199,195300.0
2011-12-05 12:30:00,20.05,20.08,20.05,20.07,321800.0,11.7199,11.7375,11.7199,11.7316,321800.0
2011-12-05 12:35:00,20.07,20.08,20.07,20.07,165600.0,11.7316,11.7375,11.7316,11.7316,165600.0
2011-12-05 12:40:00,20.07,20.08,20.07,20.07,211200.0,11.7316,11.7375,11.7316,11.7316,211200.0
2011-12-05 12:45:00,20.07,20.08,20.07,20.07,174600.0,11.7316,11.7375,11.7316,11.7316,174600.0
2011-12-05 12:50:00,20.07,20.08,20.07,20.07,145600.0,11.7316,11.7375,11.7316,11.7316,145600.0
2011-12-05 12:55:00,20.07,20.08,20.07,20.08,200500.0,11.7316,11.7375,11.7316,11.7375,200500.0
2011-12-05 13:00:00,20.08,20.08,20.07,20.08,229800.0,11.7375,11.7375,11.7316,11.7375,229800.0
2011-12-05 13:05:00,20.07,20.08,20.07,20.07,138900.0,11.7316,11.7375,11.7316,11.7316,138900.0
2011-12-05 13:10:00,20.07,20.07,20.04,20.04,399700.0,11.7316,11.7316,11.7141,11.7141,399700.0
2011-12-05 13:15:00,20.04,20.05,20.03,20.03,175600.0,11.7141,11.7199,11.7082,11.7082,175600.0
2011-12-05 13:20:00,20.03,20.05,20.03,20.04,730000.0,11.7082,11.7199,11.7082,11.7141,730000.0
2011-12-05 13:25:00,20.04,20.05,20.03,20.05,535900.0,11.7141,11.7199,11.7082,11.7199,535900.0
2011-12-05 13:30:00,20.05,20.06,20.04,20.04,374500.0,11.7199,11.7258,11.7141,11.7141,374500.0
2011-12-05 13:35:00,20.04,20.05,20.04,20.05,263000.0,11.7141,11.7199,11.7141,11.7199,263000.0
2011-12-05 13:40:00,20.04,20.05,19.97,19.98,887600.0,11.7141,11.7199,11.6732,11.679,887600.0
2011-12-05 13:45:00,19.97,20.0,19.94,19.94,682800.0,11.6732,11.6907,11.6556,11.6556,682800.0
2011-12-05 13:50:00,19.94,19.96,19.93,19.94,397600.0,11.6556,11.6673,11.6498,11.6556,397600.0
2011-12-05 13:55:00,19.94,19.95,19.9,19.91,631100.0,11.6556,11.6615,11.6323,11.6381,631100.0
2011-12-05 14:00:00,19.9,19.92,19.89,19.91,598600.0,11.6323,11.6439,11.6264,11.6381,598600.0
2011-12-05 14:05:00,19.91,19.94,19.91,19.94,438400.0,11.6381,11.6556,11.6381,11.6556,438400.0
2011-12-05 14:10:00,19.94,19.94,19.9,19.91,400500.0,11.6556,11.6556,11.6323,11.6381,400500.0
2011-12-05 14:15:00,19.91,19.91,19.87,19.89,982200.0,11.6381,11.6381,11.6147,11.6264,982200.0
2011-12-05 14:20:00,19.88,19.89,19.87,19.87,411300.0,11.6206,11.6264,11.6147,11.6147,411300.0
2011-12-05 14:25:00,19.87,19.91,19.86,19.9,435600.0,11.6147,11.6381,11.6089,11.6323,435600.0
2011-12-05 14:30:00,19.91,19.91,19.86,19.86,712600.0,11.6381,11.6381,11.6089,11.6089,712600.0
2011-12-05 14:35:00,19.86,19.87,19.86,19.87,272600.0,11.6089,11.6147,11.6089,11.6147,272600.0
2011-12-05 14:40:00,19.86,19.88,19.82,19.83,1001300.0,11.6089,11.6206,11.5855,11.5913,1001300.0
2011-12-05 14:45:00,19.82,19.87,19.82,19.86,359600.0,11.5855,11.6147,11.5855,11.6089,359600.0
2011-12-05 14:50:00,19.87,19.88,19.86,19.86,568800.0,11.6147,11.6206,11.6089,11.6089,568800.0
2011-12-05 14:55:00,19.86,19.9,19.85,19.89,1423000.0,11.6089,11.6323,11.603,11.6264,1423000.0
2011-12-05 15:00:00,19.89,19.9,19.85,19.87,606100.0,11.6264,11.6323,11.603,11.6147,606100.0
2011-12-05 15:05:00,19.87,19.88,19.77,19.8,1135600.0,11.6147,11.6206,11.5563,11.5738,1135600.0
2011-12-05 15:10:00,19.8,19.82,19.76,19.76,600000.0,11.5738,11.5855,11.5504,11.5504,600000.0
2011-12-05 15:15:00,19.77,19.77,19.73,19.76,709600.0,11.5563,11.5563,11.5329,11.5504,709600.0
2011-12-05 15:20:00,19.76,19.81,19.75,19.8,529900.0,11.5504,11.5796,11.5446,11.5738,529900.0
2011-12-05 15:25:00,19.8,19.81,19.78,19.8,534400.0,11.5738,11.5796,11.5621,11.5738,534400.0
2011-12-05 15:30:00,19.8,19.81,19.77,19.81,666600.0,11.5738,11.5796,11.5563,11.5796,666600.0
2011-12-05 15:35:00,19.8,19.81,19.78,19.8,662500.0,11.5738,11.5796,11.5621,11.5738,662500.0
2011-12-05 15:40:00,19.79,19.8,19.76,19.77,1052800.0,11.568,11.5738,11.5504,11.5563,1052800.0
2011-12-05 15:45:00,19.78,19.79,19.76,19.79,759300.0,11.5621,11.568,11.5504,11.568,759300.0
2011-12-05 15:50:00,19.78,19.79,19.75,19.77,1387400.0,11.5621,11.568,11.5446,11.5563,1387400.0
2011-12-05 15:55:00,19.78,19.84,19.77,19.84,3101400.0,11.5621,11.5972,11.5563,11.5972,3101400.0
2011-12-06 09:30:00,20.11,20.11,19.98,19.99,1497800.0,11.755,11.755,11.679,11.6849,1497800.0
2011-12-06 09:35:00,19.99,20.04,19.97,20.04,532800.0,11.6849,11.7141,11.6732,11.7141,532800.0
2011-12-06 09:40:00,20.04,20.05,20.02,20.02,483600.0,11.7141,11.7199,11.7024,11.7024,483600.0
2011-12-06 09:45:00,20.02,20.03,19.96,20.0,975600.0,11.7024,11.7082,11.6673,11.6907,975600.0
2011-12-06 09:50:00,20.0,20.0,19.95,19.97,812900.0,11.6907,11.6907,11.6615,11.6732,812900.0
2011-12-06 09:55:00,19.98,20.0,19.96,19.99,553000.0,11.679,11.6907,11.6673,11.6849,553000.0
2011-12-06 10:00:00,19.98,20.07,19.98,20.05,1162800.0,11.679,11.7316,11.679,11.7199,1162800.0
2011-12-06 10:05:00,20.06,20.06,20.03,20.05,603300.0,11.7258,11.7258,11.7082,11.7199,603300.0
2011-12-06 10:10:00,20.05,20.05,20.0,20.04,702900.0,11.7199,11.7199,11.6907,11.7141,702900.0
2011-12-06 10:15:00,20.04,20.06,20.02,20.06,636500.0,11.7141,11.7258,11.7024,11.7258,636500.0
2011-12-06 10:20:00,20.05,20.1,20.05,20.09,656600.0,11.7199,11.7492,11.7199,11.7433,656600.0
2011-12-06 10:25:00,20.09,20.14,20.08,20.14,584300.0,11.7433,11.7725,11.7375,11.7725,584300.0
2011-12-06 10:30:00,20.14,20.15,20.11,20.11,490700.0,11.7725,11.7784,11.755,11.755,490700.0
2011-12-06 10:35:00,20.11,20.16,20.1,20.14,543800.0,11.755,11.7842,11.7492,11.7725,543800.0
2011-12-06 10:40:00,20.13,20.15,20.12,20.14,433300.0,11.7667,11.7784,11.7609,11.7725,433300.0
2011-12-06 10:45:00,20.14,20.18,20.13,20.17,611000.0,11.7725,11.7959,11.7667,11.7901,611000.0
2011-12-06 10:50:00,20.17,20.19,20.15,20.15,440000.0,11.7901,11.8018,11.7784,11.7784,440000.0
2011-12-06 10:55:00,20.15,20.16,20.13,20.13,445000.0,11.7784,11.7842,11.7667,11.7667,445000.0
2011-12-06 11:00:00,20.14,20.16,20.13,20.15,260200.0,11.7725,11.7842,11.7667,11.7784,260200.0
2011-12-06 11:05:00,20.15,20.19,20.14,20.16,1772300.0,11.7784,11.8018,11.7725,11.7842,1772300.0
2011-12-06 11:10:00,20.16,20.18,20.15,20.17,478700.0,11.7842,11.7959,11.7784,11.7901,478700.0
2011-12-06 11:15:00,20.18,20.19,20.17,20.17,346100.0,11.7959,11.8018,11.7901,11.7901,346100.0
2011-12-06 11:20:00,20.18,20.2,20.16,20.19,395400.0,11.7959,11.8076,11.7842,11.8018,395400.0
2011-12-06 11:25:00,20.19,20.2,20.17,20.18,705400.0,11.8018,11.8076,11.7901,11.7959,705400.0
2011-12-06 11:30:00,20.17,20.19,20.16,20.17,405900.0,11.7901,11.8018,11.7842,11.7901,405900.0
2011-12-06 11:35:00,20.17,20.19,20.14,20.19,1236500.0,11.7901,11.8018,11.7725,11.8018,1236500.0
2011-12-06 11:40:00,20.18,20.19,20.18,20.18,237700.0,11.7959,11.8018,11.7959,11.7959,237700.0
2011-12-06 11:45:00,20.19,20.19,20.17,20.19,320200.0,11.8018,11.8018,11.7901,11.8018,320200.0
2011-12-06 11:50:00,20.19,20.22,20.18,20.21,1702900.0,11.8018,11.8193,11.7959,11.8135,1702900.0
2011-12-06 11:55:00,20.21,20.24,20.2,20.23,842200.0,11.8135,11.831,11.8076,11.8252,842200.0
2011-12-06 12:00:00,20.23,20.23,20.22,20.23,129400.0,11.8252,11.8252,11.8193,11.8252,129400.0
2011-12-06 12:05:00,20.22,20.25,20.22,20.23,336200.0,11.8193,11.8368,11.8193,11.8252,336200.0
2011-12-06 12:10:00,20.24,20.25,20.23,20.25,149800.0,11.831,11.8368,11.8252,11.8368,149800.0
2011-12-06 12:15:00,20.24,20.25,20.23,20.23,288500.0,11.831,11.8368,11.8252,11.8252,288500.0
2011-12-06 12:20:00,20.23,20.24,20.23,20.24,176500.0,11.8252,11.831,11.8252,11.831,176500.0
2011-12-06 12:25:00,20.23,20.25,20.22,20.23,451600.0,11.8252,11.8368,11.8193,11.8252,451600.0
2011-12-06 12:30:00,20.22,20.24,20.22,20.23,111500.0,11.8193,11.831,11.8193,11.8252,111500.0
2011-12-06 12:35:00,20.23,20.25,20.23,20.25,288400.0,11.8252,11.8368,11.8252,11.8368,288400.0
2011-12-06 12:40:00,20.24,20.25,20.22,20.23,219700.0,11.831,11.8368,11.8193,11.8252,219700.0
2011-12-06 12:45:00,20.23,20.24,20.22,20.23,118400.0,11.8252,11.831,11.8193,11.8252,118400.0
2011-12-06 12:50:00,20.23,20.25,20.23,20.25,179300.0,11.8252,11.8368,11.8252,11.8368,179300.0
2011-12-06 12:55:00,20.24,20.25,20.24,20.25,83900.0,11.831,11.8368,11.831,11.8368,83900.0
2011-12-06 13:00:00,20.25,20.25,20.24,20.25,130000.0,11.8368,11.8368,11.831,11.8368,130000.0
2011-12-06 13:05:00,20.25,20.25,20.24,20.25,232700.0,11.8368,11.8368,11.831,11.8368,232700.0
2011-12-06 13:10:00,20.25,20.27,20.24,20.27,643900.0,11.8368,11.8485,11.831,11.8485,643900.0
2011-12-06 13:15:00,20.27,20.34,20.27,20.32,2419700.0,11.8485,11.8895,11.8485,11.8778,2419700.0
2011-12-06 13:20:00,20.33,20.34,20.31,20.34,1093700.0,11.8836,11.8895,11.8719,11.8895,1093700.0
2011-12-06 13:25:00,20.34,20.37,20.33,20.35,744300.0,11.8895,11.907,11.8836,11.8953,744300.0
2011-12-06 13:30:00,20.35,20.36,20.35,20.36,179800.0,11.8953,11.9011,11.8953,11.9011,179800.0
2011-12-06 13:35:00,20.36,20.36,20.35,20.35,273500.0,11.9011,11.9011,11.8953,11.8953,273500.0
2011-12-06 13:40:00,20.36,20.36,20.32,20.33,786500.0,11.9011,11.9011,11.8778,11.8836,786500.0
2011-12-06 13:45:00,20.32,20.34,20.3,20.32,1693400.0,11.8778,11.8895,11.8661,11.8778,1693400.0
2011-12-06 13:50:00,20.32,20.32,20.29,20.32,676700.0,11.8778,11.8778,11.8602,11.8778,676700.0
2011-12-06 13:55:00,20.33,20.34,20.3,20.32,919500.0,11.8836,11.8895,11.8661,11.8778,919500.0
2011-12-06 14:00:00,20.32,20.33,20.3,20.33,436100.0,11.8778,11.8836,11.8661,11.8836,436100.0
2011-12-06 14:05:00,20.33,20.33,20.31,20.31,255500.0,11.8836,11.8836,11.8719,11.8719,255500.0
2011-12-06 14:10:00,20.31,20.33,20.3,20.32,214200.0,11.8719,11.8836,11.8661,11.8778,214200.0
2011-12-06 14:15:00,20.32,20.36,20.32,20.35,344000.0,11.8778,11.9011,11.8778,11.8953,344000.0
2011-12-06 14:20:00,20.35,20.35,20.32,20.32,209100.0,11.8953,11.8953,11.8778,11.8778,209100.0
2011-12-06 14:25:00,20.32,20.36,20.32,20.32,498800.0,11.8778,11.9011,11.8778,11.8778,498800.0
2011-12-06 14:30:00,20.32,20.34,20.3,20.32,551700.0,11.8778,11.8895,11.8661,11.8778,551700.0
2011-12-06 14:35:00,20.32,20.35,20.32,20.34,360700.0,11.8778,11.8953,11.8778,11.8895,360700.0
2011-12-06 14:40:00,20.34,20.37,20.32,20.34,647400.0,11.8895,11.907,11.8778,11.8895,647400.0
2011-12-06 14:45:00,20.34,20.35,20.3,20.31,736900.0,11.8895,11.8953,11.8661,11.8719,736900.0
2011-12-06 14:50:00,20.31,20.35,20.31,20.34,497700.0,11.8719,11.8953,11.8719,11.8895,497700.0
2011-12-06 14:55:00,20.35,20.35,20.34,20.34,159700.0,11.8953,11.8953,11.8895,11.8895,159700.0
2011-12-06 15:00:00,20.34,20.37,20.34,20.37,292000.0,11.8895,11.907,11.8895,11.907,292000.0
2011-12-06 15:05:00,20.37,20.38,20.36,20.38,225000.0,11.907,11.9128,11.9011,11.9128,225000.0
2011-12-06 15:10:00,20.37,20.41,20.37,20.41,673800.0,11.907,11.9304,11.907,11.9304,673800.0
2011-12-06 15:15:00,20.41,20.42,20.37,20.37,518000.0,11.9304,11.9362,11.907,11.907,518000.0
2011-12-06 15:20:00,20.38,20.38,20.34,20.37,633900.0,11.9128,11.9128,11.8895,11.907,633900.0
2011-12-06 15:25:00,20.37,20.37,20.32,20.34,441900.0,11.907,11.907,11.8778,11.8895,441900.0
2011-12-06 15:30:00,20.35,20.37,20.34,20.37,411700.0,11.8953,11.907,11.8895,11.907,411700.0
2011-12-06 15:35:00,20.37,20.39,20.36,20.37,760400.0,11.907,11.9187,11.9011,11.907,760400.0
2011-12-06 15:40:00,20.37,20.37,20.28,20.29,1568100.0,11.907,11.907,11.8544,11.8602,1568100.0
2011-12-06 15:45:00,20.29,20.31,20.26,20.27,1482900.0,11.8602,11.8719,11.8427,11.8485,1482900.0
2011-12-06 15:50:00,20.27,20.28,20.25,20.27,741300.0,11.8485,11.8544,11.8368,11.8485,741300.0
2011-12-06 15:55:00,20.27,20.28,20.23,20.24,2659600.0,11.8485,11.8544,11.8252,11.831,2659600.0
2011-12-07 09:30:00,20.12,20.27,20.1,20.27,1269700.0,11.7609,11.8485,11.7492,11.8485,1269700.0
2011-12-07 09:35:00,20.27,20.34,20.24,20.28,1143700.0,11.8485,11.8895,11.831,11.8544,1143700.0
2011-12-07 09:40:00,20.28,20.32,20.27,20.32,818000.0,11.8544,11.8778,11.8485,11.8778,818000.0
2011-12-07 09:45:00,20.31,20.34,20.28,20.3,627900.0,11.8719,11.8895,11.8544,11.8661,627900.0
2011-12-07 09:50:00,20.3,20.31,20.24,20.25,461900.0,11.8661,11.8719,11.831,11.8368,461900.0
2011-12-07 09:55:00,20.26,20.35,20.25,20.35,1437000.0,11.8427,11.8953,11.8368,11.8953,1437000.0
2011-12-07 10:00:00,20.34,20.42,20.34,20.34,1562700.0,11.8895,11.9362,11.8895,11.8895,1562700.0
2011-12-07 10:05:00,20.34,20.35,20.31,20.33,651900.0,11.8895,11.8953,11.8719,11.8836,651900.0
2011-12-07 10:10:00,20.32,20.37,20.32,20.36,663100.0,11.8778,11.907,11.8778,11.9011,663100.0
2011-12-07 10:15:00,20.35,20.38,20.34,20.35,361000.0,11.8953,11.9128,11.8895,11.8953,361000.0
2011-12-07 10:20:00,20.34,20.36,20.32,20.34,586500.0,11.8895,11.9011,11.8778,11.8895,586500.0
2011-12-07 10:25:00,20.34,20.35,20.29,20.35,516500.0,11.8895,11.8953,11.8602,11.8953,516500.0
2011-12-07 10:30:00,20.34,20.36,20.32,20.36,371900.0,11.8895,11.9011,11.8778,11.9011,371900.0
2011-12-07 10:35:00,20.35,20.36,20.33,20.34,746400.0,11.8953,11.9011,11.8836,11.8895,746400.0
2011-12-07 10:40:00,20.34,20.39,20.34,20.38,526200.0,11.8895,11.9187,11.8895,11.9128,526200.0
2011-12-07 10:45:00,20.39,20.4,20.37,20.39,725300.0,11.9187,11.9245,11.907,11.9187,725300.0
2011-12-07 10:50:00,20.39,20.4,20.38,20.38,149000.0,11.9187,11.9245,11.9128,11.9128,149000.0
2011-12-07 10:55:00,20.38,20.42,20.38,20.41,564100.0,11.9128,11.9362,11.9128,11.9304,564100.0
2011-12-07 11:00:00,20.4,20.41,20.37,20.4,577500.0,11.9245,11.9304,11.907,11.9245,577500.0
2011-12-07 11:05:00,20.4,20.45,20.4,20.44,594200.0,11.9245,11.9538,11.9245,11.9479,594200.0
2011-12-07 11:10:00,20.43,20.44,20.41,20.44,290400.0,11.9421,11.9479,11.9304,11.9479,290400.0
2011-12-07 11:15:00,20.44,20.44,20.39,20.44,491300.0,11.9479,11.9479,11.9187,11.9479,491300.0
2011-12-07 11:20:00,20.43,20.47,20.43,20.46,584100.0,11.9421,11.9654,11.9421,11.9596,584100.0
2011-12-07 11:25:00,20.46,20.47,20.38,20.39,1004100.0,11.9596,11.9654,11.9128,11.9187,1004100.0
2011-12-07 11:30:00,20.39,20.44,20.39,20.41,1227400.0,11.9187,11.9479,11.9187,11.9304,1227400.0
2011-12-07 11:35:00,20.41,20.44,20.41,20.42,274300.0,11.9304,11.9479,11.9304,11.9362,274300.0
2011-12-07 11:40:00,20.41,20.45,20.41,20.43,426300.0,11.9304,11.9538,11.9304,11.9421,426300.0
2011-12-07 11:45:00,20.44,20.45,20.41,20.45,302600.0,11.9479,11.9538,11.9304,11.9538,302600.0
2011-12-07 11:50:00,20.44,20.47,20.44,20.45,460300.0,11.9479,11.9654,11.9479,11.9538,460300.0
2011-12-07 11:55:00,20.45,20.46,20.44,20.45,228000.0,11.9538,11.9596,11.9479,11.9538,228000.0
2011-12-07 12:00:00,20.45,20.47,20.43,20.44,440400.0,11.9538,11.9654,11.9421,11.9479,440400.0
2011-12-07 12:05:00,20.44,20.44,20.42,20.43,92700.0,11.9479,11.9479,11.9362,11.9421,92700.0
2011-12-07 12:10:00,20.42,20.43,20.4,20.41,211400.0,11.9362,11.9421,11.9245,11.9304,211400.0
2011-12-07 12:15:00,20.42,20.43,20.41,20.42,112800.0,11.9362,11.9421,11.9304,11.9362,112800.0
2011-12-07 12:20:00,20.42,20.43,20.42,20.43,55500.0,11.9362,11.9421,11.9362,11.9421,55500.0
2011-12-07 12:25:00,20.42,20.47,20.42,20.46,416000.0,11.9362,11.9654,11.9362,11.9596,416000.0
2011-12-07 12:30:00,20.46,20.47,20.46,20.47,141800.0,11.9596,11.9654,11.9596,11.9654,141800.0
2011-12-07 12:35:00,20.47,20.49,20.46,20.48,886100.0,11.9654,11.9771,11.9596,11.9713,886100.0
2011-12-07 12:40:00,20.48,20.49,20.47,20.49,163700.0,11.9713,11.9771,11.9654,11.9771,163700.0
2011-12-07 12:45:00,20.48,20.5,20.48,20.5,343100.0,11.9713,11.983,11.9713,11.983,343100.0
2011-12-07 12:50:00,20.49,20.5,20.48,20.49,279900.0,11.9771,11.983,11.9713,11.9771,279900.0
2011-12-07 12:55:00,20.49,20.5,20.48,20.48,231000.0,11.9771,11.983,11.9713,11.9713,231000.0
2011-12-07 13:00:00,20.49,20.5,20.48,20.48,232500.0,11.9771,11.983,11.9713,11.9713,232500.0
2011-12-07 13:05:00,20.49,20.49,20.48,20.48,135900.0,11.9771,11.9771,11.9713,11.9713,135900.0
2011-12-07 13:10:00,20.48,20.48,20.47,20.47,256100.0,11.9713,11.9713,11.9654,11.9654,256100.0
2011-12-07 13:15:00,20.47,20.49,20.47,20.48,231100.0,11.9654,11.9771,11.9654,11.9713,231100.0
2011-12-07 13:20:00,20.47,20.48,20.46,20.47,184200.0,11.9654,11.9713,11.9596,11.9654,184200.0
2011-12-07 13:25:00,20.47,20.5,20.47,20.49,437300.0,11.9654,11.983,11.9654,11.9771,437300.0
2011-12-07 13:30:00,20.48,20.49,20.48,20.48,77100.0,11.9713,11.9771,11.9713,11.9713,77100.0
2011-12-07 13:35:00,20.48,20.5,20.48,20.49,367700.0,11.9713,11.983,11.9713,11.9771,367700.0
2011-12-07 13:40:00,20.49,20.49,20.48,20.48,66200.0,11.9771,11.9771,11.9713,11.9713,66200.0
2011-12-07 13:45:00,20.48,20.49,20.48,20.48,204800.0,11.9713,11.9771,11.9713,11.9713,204800.0
2011-12-07 13:50:00,20.48,20.49,20.48,20.49,177600.0,11.9713,11.9771,11.9713,11.9771,177600.0
2011-12-07 13:55:00,20.49,20.5,20.48,20.5,189000.0,11.9771,11.983,11.9713,11.983,189000.0
2011-12-07 14:00:00,20.49,20.54,20.49,20.52,1721000.0,11.9771,12.0064,11.9771,11.9947,1721000.0
2011-12-07 14:05:00,20.52,20.52,20.46,20.46,718100.0,11.9947,11.9947,11.9596,11.9596,718100.0
2011-12-07 14:10:00,20.47,20.47,20.45,20.47,319400.0,11.9654,11.9654,11.9538,11.9654,319400.0
2011-12-07 14:15:00,20.47,20.5,20.46,20.49,544800.0,11.9654,11.983,11.9596,11.9771,544800.0
2011-12-07 14:20:00,20.48,20.53,20.48,20.53,278200.0,11.9713,12.0005,11.9713,12.0005,278200.0
2011-12-07 14:25:00,20.53,20.55,20.52,20.54,234700.0,12.0005,12.0122,11.9947,12.0064,234700.0
2011-12-07 14:30:00,20.53,20.54,20.52,20.53,318100.0,12.0005,12.0064,11.9947,12.0005,318100.0
2011-12-07 14:35:00,20.52,20.54,20.5,20.52,469300.0,11.9947,12.0064,11.983,11.9947,469300.0
2011-12-07 14:40:00,20.52,20.52,20.44,20.46,872200.0,11.9947,11.9947,11.9479,11.9596,872200.0
2011-12-07 14:45:00,20.46,20.48,20.44,20.46,441100.0,11.9596,11.9713,11.9479,11.9596,441100.0
2011-12-07 14:50:00,20.46,20.48,20.46,20.47,224000.0,11.9596,11.9713,11.9596,11.9654,224000.0
2011-12-07 14:55:00,20.46,20.49,20.46,20.48,213200.0,11.9596,11.9771,11.9596,11.9713,213200.0
2011-12-07 15:00:00,20.49,20.51,20.47,20.48,411900.0,11.9771,11.9888,11.9654,11.9713,411900.0
2011-12-07 15:05:00,20.48,20.5,20.48,20.48,198300.0,11.9713,11.983,11.9713,11.9713,198300.0
2011-12-07 15:10:00,20.48,20.49,20.45,20.48,324300.0,11.9713,11.9771,11.9538,11.9713,324300.0
2011-12-07 15:15:00,20.48,20.54,20.48,20.54,650200.0,11.9713,12.0064,11.9713,12.0064,650200.0
2011-12-07 15:20:00,20.54,20.55,20.52,20.53,707900.0,12.0064,12.0122,11.9947,12.0005,707900.0
2011-12-07 15:25:00,20.53,20.56,20.52,20.55,516400.0,12.0005,12.018,11.9947,12.0122,516400.0
2011-12-07 15:30:00,20.55,20.57,20.52,20.53,1050600.0,12.0122,12.0239,11.9947,12.0005,1050600.0
2011-12-07 15:35:00,20.53,20.6,20.52,20.59,1041100.0,12.0005,12.0414,11.9947,12.0356,1041100.0
2011-12-07 15:40:00,20.58,20.63,20.57,20.58,1463700.0,12.0297,12.059,12.0239,12.0297,1463700.0
2011-12-07 15:45:00,20.58,20.59,20.53,20.53,1058600.0,12.0297,12.0356,12.0005,12.0005,1058600.0
2011-12-07 15:50:00,20.54,20.57,20.53,20.54,1676100.0,12.0064,12.0239,12.0005,12.0064,1676100.0
2011-12-07 15:55:00,20.55,20.56,20.46,20.48,2999400.0,12.0122,12.018,11.9596,11.9713,2999400.0
2011-12-08 09:30:00,20.32,20.48,20.31,20.48,1128800.0,11.8778,11.9713,11.8719,11.9713,1128800.0
2011-12-08 09:35:00,20.47,20.5,20.44,20.45,641300.0,11.9654,11.983,11.9479,11.9538,641300.0
2011-12-08 09:40:00,20.45,20.51,20.42,20.45,428400.0,11.9538,11.9888,11.9362,11.9538,428400.0
2011-12-08 09:45:00,20.46,20.52,20.44,20.5,570500.0,11.9596,11.9947,11.9479,11.983,570500.0
2011-12-08 09:50:00,20.5,20.54,20.46,20.47,626200.0,11.983,12.0064,11.9596,11.9654,626200.0
2011-12-08 09:55:00,20.47,20.48,20.44,20.47,264900.0,11.9654,11.9713,11.9479,11.9654,264900.0
2011-12-08 10:00:00,20.48,20.48,20.41,20.42,353100.0,11.9713,11.9713,11.9304,11.9362,353100.0
2011-12-08 10:05:00,20.41,20.44,20.4,20.41,522200.0,11.9304,11.9479,11.9245,11.9304,522200.0
2011-12-08 10:10:00,20.4,20.46,20.4,20.45,228000.0,11.9245,11.9596,11.9245,11.9538,228000.0
2011-12-08 10:15:00,20.45,20.47,20.4,20.4,359000.0,11.9538,11.9654,11.9245,11.9245,359000.0
2011-12-08 10:20:00,20.4,20.42,20.37,20.37,386000.0,11.9245,11.9362,11.907,11.907,386000.0
2011-12-08 10:25:00,20.37,20.41,20.36,20.37,343200.0,11.907,11.9304,11.9011,11.907,343200.0
2011-12-08 10:30:00,20.38,20.42,20.37,20.42,383700.0,11.9128,11.9362,11.907,11.9362,383700.0
2011-12-08 10:35:00,20.41,20.43,20.4,20.43,404200.0,11.9304,11.9421,11.9245,11.9421,404200.0
2011-12-08 10:40:00,20.43,20.44,20.41,20.43,479100.0,11.9421,11.9479,11.9304,11.9421,479100.0
2011-12-08 10:45:00,20.43,20.44,20.4,20.42,391700.0,11.9421,11.9479,11.9245,11.9362,391700.0
2011-12-08 10:50:00,20.43,20.44,20.42,20.43,192400.0,11.9421,11.9479,11.9362,11.9421,192400.0
2011-12-08 10:55:00,20.44,20.44,20.42,20.42,337900.0,11.9479,11.9479,11.9362,11.9362,337900.0
2011-12-08 11:00:00,20.43,20.43,20.39,20.41,531300.0,11.9421,11.9421,11.9187,11.9304,531300.0
2011-12-08 11:05:00,20.41,20.43,20.4,20.41,477600.0,11.9304,11.9421,11.9245,11.9304,477600.0
2011-12-08 11:10:00,20.4,20.4,20.37,20.39,405400.0,11.9245,11.9245,11.907,11.9187,405400.0
2011-12-08 11:15:00,20.38,20.39,20.35,20.36,391000.0,11.9128,11.9187,11.8953,11.9011,391000.0
2011-12-08 11:20:00,20.36,20.38,20.36,20.38,597400.0,11.9011,11.9128,11.9011,11.9128,597400.0
2011-12-08 11:25:00,20.37,20.38,20.34,20.34,275300.0,11.907,11.9128,11.8895,11.8895,275300.0
2011-12-08 11:30:00,20.34,20.38,20.34,20.36,240300.0,11.8895,11.9128,11.8895,11.9011,240300.0
2011-12-08 11:35:00,20.37,20.37,20.31,20.31,416000.0,11.907,11.907,11.8719,11.8719,416000.0
2011-12-08 11:40:00,20.31,20.32,20.29,20.3,652400.0,11.8719,11.8778,11.8602,11.8661,652400.0
2011-12-08 11:45:00,20.31,20.31,20.29,20.3,389300.0,11.8719,11.8719,11.8602,11.8661,389300.0
2011-12-08 11:50:00,20.29,20.32,20.29,20.31,435600.0,11.8602,11.8778,11.8602,11.8719,435600.0
2011-12-08 11:55:00,20.3,20.31,20.29,20.31,164700.0,11.8661,11.8719,11.8602,11.8719,164700.0
2011-12-08 12:00:00,20.31,20.31,20.27,20.28,241000.0,11.8719,11.8719,11.8485,11.8544,241000.0
2011-12-08 12:05:00,20.28,20.32,20.27,20.32,155000.0,11.8544,11.8778,11.8485,11.8778,155000.0
2011-12-08 12:10:00,20.31,20.34,20.3,20.34,290800.0,11.8719,11.8895,11.8661,11.8895,290800.0
2011-12-08 12:15:00,20.33,20.35,20.32,20.34,97800.0,11.8836,11.8953,11.8778,11.8895,97800.0
2011-12-08 12:20:00,20.35,20.36,20.33,20.34,274900.0,11.8953,11.9011,11.8836,11.8895,274900.0
2011-12-08 12:25:00,20.34,20.38,20.34,20.37,505600.0,11.8895,11.9128,11.8895,11.907,505600.0
2011-12-08 12:30:00,20.37,20.37,20.32,20.33,358400.0,11.907,11.907,11.8778,11.8836,358400.0
2011-12-08 12:35:00,20.32,20.33,20.28,20.29,226900.0,11.8778,11.8836,11.8544,11.8602,226900.0
2011-12-08 12:40:00,20.28,20.3,20.28,20.29,159100.0,11.8544,11.8661,11.8544,11.8602,159100.0
2011-12-08 12:45:00,20.3,20.3,20.28,20.3,143100.0,11.8661,11.8661,11.8544,11.8661,143100.0
2011-12-08 12:50:00,20.3,20.33,20.3,20.32,213400.0,11.8661,11.8836,11.8661,11.8778,213400.0
2011-12-08 12:55:00,20.32,20.33,20.31,20.33,63000.0,11.8778,11.8836,11.8719,11.8836,63000.0
2011-12-08 13:00:00,20.32,20.32,20.29,20.29,255600.0,11.8778,11.8778,11.8602,11.8602,255600.0
2011-12-08 13:05:00,20.29,20.3,20.25,20.25,419900.0,11.8602,11.8661,11.8368,11.8368,419900.0
2011-12-08 13:10:00,20.25,20.25,20.2,20.24,414500.0,11.8368,11.8368,11.8076,11.831,414500.0
2011-12-08 13:15:00,20.23,20.26,20.22,20.26,214500.0,11.8252,11.8427,11.8193,11.8427,214500.0
2011-12-08 13:20:00,20.26,20.26,20.23,20.24,328400.0,11.8427,11.8427,11.8252,11.831,328400.0
2011-12-08 13:25:00,20.25,20.27,20.24,20.27,279500.0,11.8368,11.8485,11.831,11.8485,279500.0
2011-12-08 13:30:00,20.26,20.27,20.23,20.23,245700.0,11.8427,11.8485,11.8252,11.8252,245700.0
2011-12-08 13:35:00,20.23,20.25,20.23,20.25,239500.0,11.8252,11.8368,11.8252,11.8368,239500.0
2011-12-08 13:40:00,20.25,20.27,20.24,20.26,119500.0,11.8368,11.8485,11.831,11.8427,119500.0
2011-12-08 13:45:00,20.27,20.3,20.26,20.27,299500.0,11.8485,11.8661,11.8427,11.8485,299500.0
2011-12-08 13:50:00,20.27,20.28,20.27,20.27,155600.0,11.8485,11.8544,11.8485,11.8485,155600.0
2011-12-08 13:55:00,20.27,20.3,20.26,20.29,165200.0,11.8485,11.8661,11.8427,11.8602,165200.0
2011-12-08 14:00:00,20.3,20.3,20.24,20.24,327400.0,11.8661,11.8661,11.831,11.831,327400.0
2011-12-08 14:05:00,20.24,20.27,20.21,20.27,475400.0,11.831,11.8485,11.8135,11.8485,475400.0
2011-12-08 14:10:00,20.27,20.28,20.26,20.28,140900.0,11.8485,11.8544,11.8427,11.8544,140900.0
2011-12-08 14:15:00,20.27,20.29,20.27,20.29,114800.0,11.8485,11.8602,11.8485,11.8602,114800.0
2011-12-08 14:20:00,20.29,20.29,20.27,20.28,193700.0,11.8602,11.8602,11.8485,11.8544,193700.0
2011-12-08 14:25:00,20.28,20.29,20.28,20.29,82700.0,11.8544,11.8602,11.8544,11.8602,82700.0
2011-12-08 14:30:00,20.28,20.29,20.25,20.26,386100.0,11.8544,11.8602,11.8368,11.8427,386100.0
2011-12-08 14:35:00,20.27,20.27,20.22,20.23,262500.0,11.8485,11.8485,11.8193,11.8252,262500.0
2011-12-08 14:40:00,20.24,20.26,20.23,20.24,379300.0,11.831,11.8427,11.8252,11.831,379300.0
2011-12-08 14:45:00,20.25,20.27,20.24,20.27,186300.0,11.8368,11.8485,11.831,11.8485,186300.0
2011-12-08 14:50:00,20.27,20.27,20.21,20.21,466600.0,11.8485,11.8485,11.8135,11.8135,466600.0
2011-12-08 14:55:00,20.2,20.23,20.2,20.22,353500.0,11.8076,11.8252,11.8076,11.8193,353500.0
2011-12-08 15:00:00,20.23,20.24,20.22,20.22,373500.0,11.8252,11.831,11.8193,11.8193,373500.0
2011-12-08 15:05:00,20.22,20.23,20.21,20.21,229700.0,11.8193,11.8252,11.8135,11.8135,229700.0
2011-12-08 15:10:00,20.21,20.31,20.21,20.28,491100.0,11.8135,11.8719,11.8135,11.8544,491100.0
2011-12-08 15:15:00,20.28,20.32,20.28,20.31,276100.0,11.8544,11.8778,11.8544,11.8719,276100.0
2011-12-08 15:20:00,20.31,20.31,20.3,20.31,190300.0,11.8719,11.8719,11.8661,11.8719,190300.0
2011-12-08 15:25:00,20.3,20.36,20.3,20.34,660500.0,11.8661,11.9011,11.8661,11.8895,660500.0
2011-12-08 15:30:00,20.33,20.39,20.33,20.36,657300.0,11.8836,11.9187,11.8836,11.9011,657300.0
2011-12-08 15:35:00,20.36,20.37,20.3,20.3,607700.0,11.9011,11.907,11.8661,11.8661,607700.0
2011-12-08 15:40:00,20.3,20.32,20.25,20.28,914600.0,11.8661,11.8778,11.8368,11.8544,914600.0
2011-12-08 15:45:00,20.27,20.28,20.22,20.24,854600.0,11.8485,11.8544,11.8193,11.831,854600.0
2011-12-08 15:50:00,20.25,20.25,20.2,20.21,895500.0,11.8368,11.8368,11.8076,11.8135,895500.0
2011-12-08 15:55:00,20.21,20.22,20.12,20.2,3890600.0,11.8135,11.8193,11.7609,11.8076,3890600.0
2011-12-09 09:30:00,20.3,20.54,20.24,20.52,1598800.0,11.8661,12.0064,11.831,11.9947,1598800.0
2011-12-09 09:35:00,20.51,20.52,20.45,20.48,686400.0,11.9888,11.9947,11.9538,11.9713,686400.0
2011-12-09 09:40:00,20.47,20.49,20.44,20.44,528900.0,11.9654,11.9771,11.9479,11.9479,528900.0
2011-12-09 09:45:00,20.44,20.49,20.44,20.47,358400.0,11.9479,11.9771,11.9479,11.9654,358400.0
2011-12-09 09:50:00,20.48,20.55,20.47,20.54,729400.0,11.9713,12.0122,11.9654,12.0064,729400.0
2011-12-09 09:55:00,20.54,20.57,20.51,20.53,1012200.0,12.0064,12.0239,11.9888,12.0005,1012200.0
2011-12-09 10:00:00,20.53,20.55,20.52,20.54,547100.0,12.0005,12.0122,11.9947,12.0064,547100.0
2011-12-09 10:05:00,20.55,20.55,20.5,20.5,440700.0,12.0122,12.0122,11.983,11.983,440700.0
2011-12-09 10:10:00,20.5,20.53,20.5,20.5,411100.0,11.983,12.0005,11.983,11.983,411100.0
2011-12-09 10:15:00,20.5,20.53,20.49,20.5,490500.0,11.983,12.0005,11.9771,11.983,490500.0
2011-12-09 10:20:00,20.51,20.52,20.5,20.52,400900.0,11.9888,11.9947,11.983,11.9947,400900.0
2011-12-09 10:25:00,20.51,20.52,20.5,20.52,519900.0,11.9888,11.9947,11.983,11.9947,519900.0
2011-12-09 10:30:00,20.51,20.52,20.51,20.52,321700.0,11.9888,11.9947,11.9888,11.9947,321700.0
2011-12-09 10:35:00,20.52,20.52,20.49,20.5,509400.0,11.9947,11.9947,11.9771,11.983,509400.0
2011-12-09 10:40:00,20.49,20.52,20.49,20.5,395900.0,11.9771,11.9947,11.9771,11.983,395900.0
2011-12-09 10:45:00,20.5,20.51,20.47,20.5,591600.0,11.983,11.9888,11.9654,11.983,591600.0
2011-12-09 10:50:00,20.5,20.54,20.47,20.51,629600.0,11.983,12.0064,11.9654,11.9888,629600.0
2011-12-09 10:55:00,20.51,20.53,20.5,20.53,542700.0,11.9888,12.0005,11.983,12.0005,542700.0
2011-12-09 11:00:00,20.53,20.55,20.51,20.54,377000.0,12.0005,12.0122,11.9888,12.0064,377000.0
2011-12-09 11:05:00,20.54,20.55,20.54,20.54,142900.0,12.0064,12.0122,12.0064,12.0064,142900.0
2011-12-09 11:10:00,20.55,20.57,20.55,20.55,606200.0,12.0122,12.0239,12.0122,12.0122,606200.0
2011-12-09 11:15:00,20.55,20.55,20.51,20.52,475000.0,12.0122,12.0122,11.9888,11.9947,475000.0
2011-12-09 11:20:00,20.53,20.55,20.52,20.54,901100.0,12.0005,12.0122,11.9947,12.0064,901100.0
2011-12-09 11:25:00,20.55,20.55,20.51,20.53,524200.0,12.0122,12.0122,11.9888,12.0005,524200.0
2011-12-09 11:30:00,20.52,20.53,20.52,20.52,125900.0,11.9947,12.0005,11.9947,11.9947,125900.0
2011-12-09 11:35:00,20.52,20.53,20.5,20.51,348900.0,11.9947,12.0005,11.983,11.9888,348900.0
2011-12-09 11:40:00,20.52,20.55,20.51,20.55,429600.0,11.9947,12.0122,11.9888,12.0122,429600.0
2011-12-09 11:45:00,20.54,20.55,20.5,20.51,865000.0,12.0064,12.0122,11.983,11.9888,865000.0
2011-12-09 11:50:00,20.52,20.52,20.5,20.5,284900.0,11.9947,11.9947,11.983,11.983,284900.0
2011-12-09 11:55:00,20.5,20.52,20.5,20.5,359200.0,11.983,11.9947,11.983,11.983,359200.0
2011-12-09 12:00:00,20.5,20.51,20.5,20.5,223000.0,11.983,11.9888,11.983,11.983,223000.0
2011-12-09 12:05:00,20.51,20.52,20.5,20.51,203000.0,11.9888,11.9947,11.983,11.9888,203000.0
2011-12-09 12:10:00,20.51,20.51,20.5,20.51,206100.0,11.9888,11.9888,11.983,11.9888,206100.0
2011-12-09 12:15:00,20.5,20.52,20.5,20.51,150200.0,11.983,11.9947,11.983,11.9888,150200.0
2011-12-09 12:20:00,20.52,20.55,20.51,20.55,737500.0,11.9947,12.0122,11.9888,12.0122,737500.0
2011-12-09 12:25:00,20.54,20.55,20.52,20.54,544900.0,12.0064,12.0122,11.9947,12.0064,544900.0
2011-12-09 12:30:00,20.55,20.56,20.54,20.55,564900.0,12.0122,12.018,12.0064,12.0122,564900.0
2011-12-09 12:35:00,20.55,20.56,20.55,20.55,399400.0,12.0122,12.018,12.0122,12.0122,399400.0
2011-12-09 12:40:00,20.55,20.58,20.54,20.57,323500.0,12.0122,12.0297,12.0064,12.0239,323500.0
2011-12-09 12:45:00,20.57,20.58,20.56,20.56,241400.0,12.0239,12.0297,12.018,12.018,241400.0
2011-12-09 12:50:00,20.57,20.57,20.54,20.54,268300.0,12.0239,12.0239,12.0064,12.0064,268300.0
2011-12-09 12:55:00,20.54,20.54,20.53,20.53,111300.0,12.0064,12.0064,12.0005,12.0005,111300.0
2011-12-09 13:00:00,20.54,20.55,20.53,20.54,346900.0,12.0064,12.0122,12.0005,12.0064,346900.0
2011-12-09 13:05:00,20.54,20.54,20.52,20.53,260300.0,12.0064,12.0064,11.9947,12.0005,260300.0
2011-12-09 13:10:00,20.53,20.53,20.52,20.53,83300.0,12.0005,12.0005,11.9947,12.0005,83300.0
2011-12-09 13:15:00,20.52,20.55,20.52,20.55,177000.0,11.9947,12.0122,11.9947,12.0122,177000.0
2011-12-09 13:20:00,20.54,20.56,20.54,20.55,304300.0,12.0064,12.018,12.0064,12.0122,304300.0
2011-12-09 13:25:00,20.55,20.59,20.55,20.57,750200.0,12.0122,12.0356,12.0122,12.0239,750200.0
2011-12-09 13:30:00,20.57,20.58,20.55,20.55,146900.0,12.0239,12.0297,12.0122,12.0122,146900.0
2011-12-09 13:35:00,20.55,20.56,20.55,20.56,206700.0,12.0122,12.018,12.0122,12.018,206700.0
2011-12-09 13:40:00,20.55,20.56,20.55,20.55,128800.0,12.0122,12.018,12.0122,12.0122,128800.0
2011-12-09 13:45:00,20.55,20.56,20.55,20.55,147200.0,12.0122,12.018,12.0122,12.0122,147200.0
2011-12-09 13:50:00,20.56,20.56,20.55,20.55,274900.0,12.018,12.018,12.0122,12.0122,274900.0
2011-12-09 13:55:00,20.55,20.56,20.55,20.56,167700.0,12.0122,12.018,12.0122,12.018,167700.0
2011-12-09 14:00:00,20.55,20.56,20.55,20.55,203500.0,12.0122,12.018,12.0122,12.0122,203500.0
2011-12-09 14:05:00,20.56,20.56,20.55,20.55,158500.0,12.018,12.018,12.0122,12.0122,158500.0
2011-12-09 14:10:00,20.55,20.56,20.55,20.55,183100.0,12.0122,12.018,12.0122,12.0122,183100.0
2011-12-09 14:15:00,20.55,20.56,20.55,20.55,92300.0,12.0122,12.018,12.0122,12.0122,92300.0
2011-12-09 14:20:00,20.55,20.56,20.55,20.55,218800.0,12.0122,12.018,12.0122,12.0122,218800.0
2011-12-09 14:25:00,20.55,20.57,20.54,20.57,668000.0,12.0122,12.0239,12.0064,12.0239,668000.0
2011-12-09 14:30:00,20.57,20.58,20.55,20.55,370700.0,12.0239,12.0297,12.0122,12.0122,370700.0
2011-12-09 14:35:00,20.55,20.56,20.55,20.55,401100.0,12.0122,12.018,12.0122,12.0122,401100.0
2011-12-09 14:40:00,20.55,20.56,20.55,20.55,341100.0,12.0122,12.018,12.0122,12.0122,341100.0
2011-12-09 14:45:00,20.55,20.57,20.55,20.57,285000.0,12.0122,12.0239,12.0122,12.0239,285000.0
2011-12-09 14:50:00,20.57,20.59,20.56,20.59,465900.0,12.0239,12.0356,12.018,12.0356,465900.0
2011-12-09 14:55:00,20.59,20.59,20.58,20.59,256500.0,12.0356,12.0356,12.0297,12.0356,256500.0
2011-12-09 15:00:00,20.59,20.59,20.57,20.57,871500.0,12.0356,12.0356,12.0239,12.0239,871500.0
2011-12-09 15:05:00,20.57,20.59,20.57,20.59,436100.0,12.0239,12.0356,12.0239,12.0356,436100.0
2011-12-09 15:10:00,20.59,20.6,20.58,20.6,285600.0,12.0356,12.0414,12.0297,12.0414,285600.0
2011-12-09 15:15:00,20.6,20.6,20.59,20.59,556100.0,12.0414,12.0414,12.0356,12.0356,556100.0
2011-12-09 15:20:00,20.59,20.63,20.59,20.63,879100.0,12.0356,12.059,12.0356,12.059,879100.0
2011-12-09 15:25:00,20.63,20.65,20.61,20.62,986800.0,12.059,12.0707,12.0473,12.0531,986800.0
2011-12-09 15:30:00,20.61,20.62,20.61,20.62,552900.0,12.0473,12.0531,12.0473,12.0531,552900.0
2011-12-09 15:35:00,20.62,20.65,20.61,20.64,890500.0,12.0531,12.0707,12.0473,12.0648,890500.0
2011-12-09 15:40:00,20.64,20.67,20.63,20.63,1458000.0,12.0648,12.0823,12.059,12.059,1458000.0
2011-12-09 15:45:00,20.63,20.63,20.58,20.59,2265200.0,12.059,12.059,12.0297,12.0356,2265200.0
2011-12-09 15:50:00,20.59,20.61,20.56,20.61,976600.0,12.0356,12.0473,12.018,12.0473,976600.0
2011-12-09 15:55:00,20.6,20.62,20.56,20.57,2473500.0,12.0414,12.0531,12.018,12.0239,2473500.0
2011-12-12 09:30:00,20.38,20.55,20.38,20.51,797600.0,11.9128,12.0122,11.9128,11.9888,797600.0
2011-12-12 09:35:00,20.52,20.53,20.48,20.53,294300.0,11.9947,12.0005,11.9713,12.0005,294300.0
2011-12-12 09:40:00,20.53,20.54,20.46,20.47,480000.0,12.0005,12.0064,11.9596,11.9654,480000.0
2011-12-12 09:45:00,20.47,20.49,20.45,20.48,359600.0,11.9654,11.9771,11.9538,11.9713,359600.0
2011-12-12 09:50:00,20.47,20.48,20.39,20.4,511300.0,11.9654,11.9713,11.9187,11.9245,511300.0
2011-12-12 09:55:00,20.39,20.41,20.37,20.39,468800.0,11.9187,11.9304,11.907,11.9187,468800.0
2011-12-12 10:00:00,20.39,20.41,20.35,20.37,530900.0,11.9187,11.9304,11.8953,11.907,530900.0
2011-12-12 10:05:00,20.37,20.43,20.36,20.42,359300.0,11.907,11.9421,11.9011,11.9362,359300.0
2011-12-12 10:10:00,20.42,20.45,20.42,20.44,535700.0,11.9362,11.9538,11.9362,11.9479,535700.0
2011-12-12 10:15:00,20.43,20.44,20.4,20.41,881600.0,11.9421,11.9479,11.9245,11.9304,881600.0
2011-12-12 10:20:00,20.42,20.43,20.38,20.4,441000.0,11.9362,11.9421,11.9128,11.9245,441000.0
2011-12-12 10:25:00,20.39,20.4,20.37,20.39,184000.0,11.9187,11.9245,11.907,11.9187,184000.0
2011-12-12 10:30:00,20.39,20.42,20.38,20.39,372400.0,11.9187,11.9362,11.9128,11.9187,372400.0
2011-12-12 10:35:00,20.38,20.39,20.37,20.38,302700.0,11.9128,11.9187,11.907,11.9128,302700.0
2011-12-12 10:40:00,20.39,20.39,20.37,20.37,191500.0,11.9187,11.9187,11.907,11.907,191500.0
2011-12-12 10:45:00,20.38,20.38,20.33,20.37,414600.0,11.9128,11.9128,11.8836,11.907,414600.0
2011-12-12 10:50:00,20.36,20.37,20.35,20.36,209000.0,11.9011,11.907,11.8953,11.9011,209000.0
2011-12-12 10:55:00,20.36,20.4,20.36,20.37,379600.0,11.9011,11.9245,11.9011,11.907,379600.0
2011-12-12 11:00:00,20.37,20.37,20.33,20.33,184000.0,11.907,11.907,11.8836,11.8836,184000.0
2011-12-12 11:05:00,20.33,20.34,20.3,20.31,288400.0,11.8836,11.8895,11.8661,11.8719,288400.0
2011-12-12 11:10:00,20.31,20.32,20.29,20.31,356500.0,11.8719,11.8778,11.8602,11.8719,356500.0
2011-12-12 11:15:00,20.31,20.31,20.27,20.28,235700.0,11.8719,11.8719,11.8485,11.8544,235700.0
2011-12-12 11:20:00,20.27,20.4,20.27,20.4,1827900.0,11.8485,11.9245,11.8485,11.9245,1827900.0
2011-12-12 11:25:00,20.4,20.53,20.4,20.43,3635200.0,11.9245,12.0005,11.9245,11.9421,3635200.0
2011-12-12 11:30:00,20.43,20.43,20.33,20.34,1294700.0,11.9421,11.9421,11.8836,11.8895,1294700.0
2011-12-12 11:35:00,20.34,20.38,20.34,20.38,351700.0,11.8895,11.9128,11.8895,11.9128,351700.0
2011-12-12 11:40:00,20.37,20.43,20.37,20.4,895100.0,11.907,11.9421,11.907,11.9245,895100.0
2011-12-12 11:45:00,20.4,20.4,20.34,20.37,624500.0,11.9245,11.9245,11.8895,11.907,624500.0
2011-12-12 11:50:00,20.36,20.37,20.3,20.31,667500.0,11.9011,11.907,11.8661,11.8719,667500.0
2011-12-12 11:55:00,20.31,20.35,20.23,20.35,1034000.0,11.8719,11.8953,11.8252,11.8953,1034000.0
2011-12-12 12:00:00,20.35,20.35,20.33,20.34,170900.0,11.8953,11.8953,11.8836,11.8895,170900.0
2011-12-12 12:05:00,20.34,20.34,20.31,20.33,205000.0,11.8895,11.8895,11.8719,11.8836,205000.0
2011-12-12 12:10:00,20.32,20.34,20.31,20.33,229700.0,11.8778,11.8895,11.8719,11.8836,229700.0
2011-12-12 12:15:00,20.33,20.39,20.33,20.37,531500.0,11.8836,11.9187,11.8836,11.907,531500.0
2011-12-12 12:20:00,20.37,20.37,20.32,20.34,369500.0,11.907,11.907,11.8778,11.8895,369500.0
2011-12-12 12:25:00,20.35,20.38,20.34,20.38,163700.0,11.8953,11.9128,11.8895,11.9128,163700.0
2011-12-12 12:30:00,20.38,20.4,20.37,20.39,547500.0,11.9128,11.9245,11.907,11.9187,547500.0
2011-12-12 12:35:00,20.39,20.39,20.36,20.37,128600.0,11.9187,11.9187,11.9011,11.907,128600.0
2011-12-12 12:40:00,20.36,20.37,20.33,20.33,192900.0,11.9011,11.907,11.8836,11.8836,192900.0
2011-12-12 12:45:00,20.33,20.35,20.33,20.33,249300.0,11.8836,11.8953,11.8836,11.8836,249300.0
2011-12-12 12:50:00,20.34,20.36,20.33,20.35,198900.0,11.8895,11.9011,11.8836,11.8953,198900.0
2011-12-12 12:55:00,20.35,20.36,20.35,20.36,231700.0,11.8953,11.9011,11.8953,11.9011,231700.0
2011-12-12 13:00:00,20.35,20.37,20.34,20.36,458100.0,11.8953,11.907,11.8895,11.9011,458100.0
2011-12-12 13:05:00,20.36,20.36,20.35,20.36,72800.0,11.9011,11.9011,11.8953,11.9011,72800.0
2011-12-12 13:10:00,20.36,20.36,20.31,20.31,351400.0,11.9011,11.9011,11.8719,11.8719,351400.0
2011-12-12 13:15:00,20.31,20.33,20.3,20.3,338000.0,11.8719,11.8836,11.8661,11.8661,338000.0
2011-12-12 13:20:00,20.3,20.33,20.3,20.33,220300.0,11.8661,11.8836,11.8661,11.8836,220300.0
2011-12-12 13:25:00,20.33,20.35,20.32,20.34,157500.0,11.8836,11.8953,11.8778,11.8895,157500.0
2011-12-12 13:30:00,20.35,20.35,20.34,20.34,98400.0,11.8953,11.8953,11.8895,11.8895,98400.0
2011-12-12 13:35:00,20.34,20.35,20.34,20.35,79800.0,11.8895,11.8953,11.8895,11.8953,79800.0
2011-12-12 13:40:00,20.34,20.35,20.34,20.34,120300.0,11.8895,11.8953,11.8895,11.8895,120300.0
2011-12-12 13:45:00,20.35,20.35,20.34,20.35,108300.0,11.8953,11.8953,11.8895,11.8953,108300.0
2011-12-12 13:50:00,20.34,20.35,20.32,20.32,444600.0,11.8895,11.8953,11.8778,11.8778,444600.0
2011-12-12 13:55:00,20.32,20.33,20.31,20.32,186900.0,11.8778,11.8836,11.8719,11.8778,186900.0
2011-12-12 14:00:00,20.32,20.33,20.32,20.32,112100.0,11.8778,11.8836,11.8778,11.8778,112100.0
2011-12-12 14:05:00,20.32,20.33,20.29,20.29,281800.0,11.8778,11.8836,11.8602,11.8602,281800.0
2011-12-12 14:10:00,20.29,20.3,20.25,20.28,471400.0,11.8602,11.8661,11.8368,11.8544,471400.0
2011-12-12 14:15:00,20.28,20.32,20.27,20.32,175200.0,11.8544,11.8778,11.8485,11.8778,175200.0
2011-12-12 14:20:00,20.32,20.36,20.31,20.35,282800.0,11.8778,11.9011,11.8719,11.8953,282800.0
2011-12-12 14:25:00,20.35,20.36,20.33,20.33,257500.0,11.8953,11.9011,11.8836,11.8836,257500.0
2011-12-12 14:30:00,20.33,20.34,20.32,20.32,259700.0,11.8836,11.8895,11.8778,11.8778,259700.0
2011-12-12 14:35:00,20.32,20.33,20.3,20.32,609600.0,11.8778,11.8836,11.8661,11.8778,609600.0
2011-12-12 14:40:00,20.31,20.32,20.3,20.3,159500.0,11.8719,11.8778,11.8661,11.8661,159500.0
2011-12-12 14:45:00,20.3,20.33,20.3,20.33,195800.0,11.8661,11.8836,11.8661,11.8836,195800.0
2011-12-12 14:50:00,20.32,20.33,20.32,20.32,83200.0,11.8778,11.8836,11.8778,11.8778,83200.0
2011-12-12 14:55:00,20.33,20.37,20.32,20.36,638000.0,11.8836,11.907,11.8778,11.9011,638000.0
2011-12-12 15:00:00,20.36,20.38,20.36,20.38,231600.0,11.9011,11.9128,11.9011,11.9128,231600.0
2011-12-12 15:05:00,20.37,20.39,20.34,20.34,595600.0,11.907,11.9187,11.8895,11.8895,595600.0
2011-12-12 15:10:00,20.35,20.35,20.33,20.35,238100.0,11.8953,11.8953,11.8836,11.8953,238100.0
2011-12-12 15:15:00,20.35,20.36,20.33,20.33,560900.0,11.8953,11.9011,11.8836,11.8836,560900.0
2011-12-12 15:20:00,20.34,20.34,20.31,20.31,338900.0,11.8895,11.8895,11.8719,11.8719,338900.0
2011-12-12 15:25:00,20.31,20.36,20.31,20.35,601900.0,11.8719,11.9011,11.8719,11.8953,601900.0
2011-12-12 15:30:00,20.36,20.37,20.34,20.37,453400.0,11.9011,11.907,11.8895,11.907,453400.0
2011-12-12 15:35:00,20.36,20.41,20.36,20.41,904100.0,11.9011,11.9304,11.9011,11.9304,904100.0
2011-12-12 15:40:00,20.41,20.44,20.39,20.4,855100.0,11.9304,11.9479,11.9187,11.9245,855100.0
2011-12-12 15:45:00,20.39,20.4,20.37,20.39,770700.0,11.9187,11.9245,11.907,11.9187,770700.0
2011-12-12 15:50:00,20.39,20.41,20.38,20.39,1073500.0,11.9187,11.9304,11.9128,11.9187,1073500.0
2011-12-12 15:55:00,20.39,20.4,20.38,20.4,1576500.0,11.9187,11.9245,11.9128,11.9245,1576500.0
2011-12-13 09:30:00,20.57,20.68,20.51,20.66,1455900.0,12.0239,12.0882,11.9888,12.0765,1455900.0
2011-12-13 09:35:00,20.65,20.74,20.63,20.73,657200.0,12.0707,12.1233,12.059,12.1174,657200.0
2011-12-13 09:40:00,20.72,20.75,20.68,20.72,929800.0,12.1116,12.1291,12.0882,12.1116,929800.0
2011-12-13 09:45:00,20.72,20.73,20.71,20.72,394400.0,12.1116,12.1174,12.1057,12.1116,394400.0
2011-12-13 09:50:00,20.72,20.77,20.71,20.77,648000.0,12.1116,12.1408,12.1057,12.1408,648000.0
2011-12-13 09:55:00,20.77,20.82,20.77,20.8,1199800.0,12.1408,12.17,12.1408,12.1583,1199800.0
2011-12-13 10:00:00,20.8,20.87,20.79,20.87,830900.0,12.1583,12.1993,12.1525,12.1993,830900.0
2011-12-13 10:05:00,20.87,20.89,20.84,20.84,1044000.0,12.1993,12.2109,12.1817,12.1817,1044000.0
2011-12-13 10:10:00,20.85,20.85,20.75,20.76,1458200.0,12.1876,12.1876,12.1291,12.135,1458200.0
2011-12-13 10:15:00,20.77,20.8,20.75,20.78,908400.0,12.1408,12.1583,12.1291,12.1466,908400.0
2011-12-13 10:20:00,20.78,20.8,20.74,20.76,1101000.0,12.1466,12.1583,12.1233,12.135,1101000.0
2011-12-13 10:25:00,20.75,20.77,20.72,20.72,764000.0,12.1291,12.1408,12.1116,12.1116,764000.0
2011-12-13 10:30:00,20.73,20.75,20.72,20.73,605000.0,12.1174,12.1291,12.1116,12.1174,605000.0
2011-12-13 10:35:00,20.72,20.75,20.69,20.71,935500.0,12.1116,12.1291,12.094,12.1057,935500.0
2011-12-13 10:40:00,20.71,20.75,20.69,20.73,893100.0,12.1057,12.1291,12.094,12.1174,893100.0
2011-12-13 10:45:00,20.75,20.75,20.7,20.73,604400.0,12.1291,12.1291,12.0999,12.1174,604400.0
2011-12-13 10:50:00,20.73,20.73,20.68,20.69,1361000.0,12.1174,12.1174,12.0882,12.094,1361000.0
2011-12-13 10:55:00,20.69,20.74,20.69,20.73,1081000.0,12.094,12.1233,12.094,12.1174,1081000.0
2011-12-13 11:00:00,20.72,20.73,20.71,20.71,928300.0,12.1116,12.1174,12.1057,12.1057,928300.0
2011-12-13 11:05:00,20.72,20.74,20.7,20.71,1136900.0,12.1116,12.1233,12.0999,12.1057,1136900.0
2011-12-13 11:10:00,20.7,20.73,20.7,20.73,628100.0,12.0999,12.1174,12.0999,12.1174,628100.0
2011-12-13 11:15:00,20.73,20.79,20.72,20.78,685300.0,12.1174,12.1525,12.1116,12.1466,685300.0
2011-12-13 11:20:00,20.78,20.8,20.77,20.8,589300.0,12.1466,12.1583,12.1408,12.1583,589300.0
2011-12-13 11:25:00,20.8,20.82,20.79,20.81,591800.0,12.1583,12.17,12.1525,12.1642,591800.0
2011-12-13 11:30:00,20.81,20.84,20.81,20.83,497700.0,12.1642,12.1817,12.1642,12.1759,497700.0
2011-12-13 11:35:00,20.82,20.85,20.82,20.85,504900.0,12.17,12.1876,12.17,12.1876,504900.0
2011-12-13 11:40:00,20.85,20.88,20.84,20.88,435200.0,12.1876,12.2051,12.1817,12.2051,435200.0
2011-12-13 11:45:00,20.88,20.89,20.86,20.87,456800.0,12.2051,12.2109,12.1934,12.1993,456800.0
2011-12-13 11:50:00,20.88,20.88,20.83,20.84,377500.0,12.2051,12.2051,12.1759,12.1817,377500.0
2011-12-13 11:55:00,20.84,20.89,20.83,20.89,565400.0,12.1817,12.2109,12.1759,12.2109,565400.0
2011-12-13 12:00:00,20.89,20.89,20.87,20.87,263700.0,12.2109,12.2109,12.1993,12.1993,263700.0
2011-12-13 12:05:00,20.87,20.88,20.86,20.87,186200.0,12.1993,12.2051,12.1934,12.1993,186200.0
2011-12-13 12:10:00,20.87,20.87,20.86,20.87,144700.0,12.1993,12.1993,12.1934,12.1993,144700.0
2011-12-13 12:15:00,20.87,20.88,20.85,20.86,544700.0,12.1993,12.2051,12.1876,12.1934,544700.0
2011-12-13 12:20:00,20.86,20.87,20.85,20.86,267300.0,12.1934,12.1993,12.1876,12.1934,267300.0
2011-12-13 12:25:00,20.87,20.9,20.86,20.89,484500.0,12.1993,12.2168,12.1934,12.2109,484500.0
2011-12-13 12:30:00,20.89,20.92,20.89,20.92,367000.0,12.2109,12.2285,12.2109,12.2285,367000.0
2011-12-13 12:35:00,20.92,20.94,20.89,20.89,875400.0,12.2285,12.2402,12.2109,12.2109,875400.0
2011-12-13 12:40:00,20.9,20.92,20.89,20.92,204500.0,12.2168,12.2285,12.2109,12.2285,204500.0
2011-12-13 12:45:00,20.92,20.93,20.91,20.93,342200.0,12.2285,12.2343,12.2226,12.2343,342200.0
2011-12-13 12:50:00,20.93,20.94,20.92,20.93,564800.0,12.2343,12.2402,12.2285,12.2343,564800.0
2011-12-13 12:55:00,20.93,20.93,20.92,20.93,266000.0,12.2343,12.2343,12.2285,12.2343,266000.0
2011-12-13 13:00:00,20.93,20.93,20.91,20.92,520900.0,12.2343,12.2343,12.2226,12.2285,520900.0
2011-12-13 13:05:00,20.92,20.92,20.88,20.89,535100.0,12.2285,12.2285,12.2051,12.2109,535100.0
2011-12-13 13:10:00,20.89,20.91,20.86,20.86,1016000.0,12.2109,12.2226,12.1934,12.1934,1016000.0
2011-12-13 13:15:00,20.86,20.89,20.85,20.88,464500.0,12.1934,12.2109,12.1876,12.2051,464500.0
2011-12-13 13:20:00,20.88,20.88,20.86,20.87,227000.0,12.2051,12.2051,12.1934,12.1993,227000.0
2011-12-13 13:25:00,20.87,20.87,20.85,20.86,402600.0,12.1993,12.1993,12.1876,12.1934,402600.0
2011-12-13 13:30:00,20.86,20.87,20.85,20.87,233300.0,12.1934,12.1993,12.1876,12.1993,233300.0
2011-12-13 13:35:00,20.87,20.87,20.85,20.87,543300.0,12.1993,12.1993,12.1876,12.1993,543300.0
2011-12-13 13:40:00,20.87,20.89,20.86,20.89,383500.0,12.1993,12.2109,12.1934,12.2109,383500.0
2011-12-13 13:45:00,20.89,20.92,20.88,20.92,357200.0,12.2109,12.2285,12.2051,12.2285,357200.0
2011-12-13 13:50:00,20.91,20.92,20.9,20.9,189900.0,12.2226,12.2285,12.2168,12.2168,189900.0
2011-12-13 13:55:00,20.9,20.92,20.9,20.91,277000.0,12.2168,12.2285,12.2168,12.2226,277000.0
2011-12-13 14:00:00,20.91,20.95,20.91,20.94,584400.0,12.2226,12.246,12.2226,12.2402,584400.0
2011-12-13 14:05:00,20.95,20.96,20.94,20.96,947900.0,12.246,12.2519,12.2402,12.2519,947900.0
2011-12-13 14:10:00,20.95,20.96,20.89,20.94,1171700.0,12.246,12.2519,12.2109,12.2402,1171700.0
2011-12-13 14:15:00,20.93,20.95,20.91,20.92,559700.0,12.2343,12.246,12.2226,12.2285,559700.0
2011-12-13 14:20:00,20.92,20.93,20.9,20.9,768500.0,12.2285,12.2343,12.2168,12.2168,768500.0
2011-12-13 14:25:00,20.91,20.96,20.89,20.95,735500.0,12.2226,12.2519,12.2109,12.246,735500.0
2011-12-13 14:30:00,20.95,20.95,20.87,20.89,1289300.0,12.246,12.246,12.1993,12.2109,1289300.0
2011-12-13 14:35:00,20.89,20.89,20.82,20.82,1723100.0,12.2109,12.2109,12.17,12.17,1723100.0
2011-12-13 14:40:00,20.82,20.84,20.77,20.82,1526700.0,12.17,12.1817,12.1408,12.17,1526700.0
2011-12-13 14:45:00,20.82,20.84,20.8,20.81,982500.0,12.17,12.1817,12.1583,12.1642,982500.0
2011-12-13 14:50:00,20.82,20.87,20.81,20.86,1203200.0,12.17,12.1993,12.1642,12.1934,1203200.0
2011-12-13 14:55:00,20.86,20.86,20.82,20.82,975600.0,12.1934,12.1934,12.17,12.17,975600.0
2011-12-13 15:00:00,20.82,20.86,20.82,20.86,1081700.0,12.17,12.1934,12.17,12.1934,1081700.0
2011-12-13 15:05:00,20.86,20.87,20.85,20.85,1365300.0,12.1934,12.1993,12.1876,12.1876,1365300.0
2011-12-13 15:10:00,20.85,20.85,20.81,20.81,750900.0,12.1876,12.1876,12.1642,12.1642,750900.0
2011-12-13 15:15:00,20.81,20.82,20.75,20.77,990700.0,12.1642,12.17,12.1291,12.1408,990700.0
2011-12-13 15:20:00,20.76,20.8,20.76,20.77,834500.0,12.135,12.1583,12.135,12.1408,834500.0
2011-12-13 15:25:00,20.77,20.79,20.71,20.75,1925000.0,12.1408,12.1525,12.1057,12.1291,1925000.0
2011-12-13 15:30:00,20.75,20.75,20.65,20.65,1370800.0,12.1291,12.1291,12.0707,12.0707,1370800.0
2011-12-13 15:35:00,20.65,20.71,20.62,20.67,1334200.0,12.0707,12.1057,12.0531,12.0823,1334200.0
2011-12-13 15:40:00,20.67,20.73,20.67,20.71,1441500.0,12.0823,12.1174,12.0823,12.1057,1441500.0
2011-12-13 15:45:00,20.71,20.78,20.7,20.77,1548100.0,12.1057,12.1466,12.0999,12.1408,1548100.0
2011-12-13 15:50:00,20.77,20.78,20.7,20.71,2017900.0,12.1408,12.1466,12.0999,12.1057,2017900.0
2011-12-13 15:55:00,20.72,20.78,20.71,20.76,2513100.0,12.1116,12.1466,12.1057,12.135,2513100.0
2011-12-14 09:30:00,20.65,20.73,20.64,20.68,1204800.0,12.0707,12.1174,12.0648,12.0882,1204800.0
2011-12-14 09:35:00,20.67,20.71,20.65,20.7,621600.0,12.0823,12.1057,12.0707,12.0999,621600.0
2011-12-14 09:40:00,20.7,20.73,20.69,20.72,655200.0,12.0999,12.1174,12.094,12.1116,655200.0
2011-12-14 09:45:00,20.72,20.76,20.6,20.69,1994300.0,12.1116,12.135,12.0414,12.094,1994300.0
2011-12-14 09:50:00,20.69,20.75,20.68,20.75,1138500.0,12.094,12.1291,12.0882,12.1291,1138500.0
2011-12-14 09:55:00,20.75,20.8,20.75,20.78,940800.0,12.1291,12.1583,12.1291,12.1466,940800.0
2011-12-14 10:00:00,20.77,20.78,20.72,20.74,972300.0,12.1408,12.1466,12.1116,12.1233,972300.0
2011-12-14 10:05:00,20.74,20.8,20.73,20.79,1645800.0,12.1233,12.1583,12.1174,12.1525,1645800.0
2011-12-14 10:10:00,20.8,20.84,20.76,20.84,1135100.0,12.1583,12.1817,12.135,12.1817,1135100.0
2011-12-14 10:15:00,20.84,20.93,20.83,20.93,844000.0,12.1817,12.2343,12.1759,12.2343,844000.0
2011-12-14 10:20:00,20.92,20.93,20.82,20.86,1054600.0,12.2285,12.2343,12.17,12.1934,1054600.0
2011-12-14 10:25:00,20.86,20.91,20.85,20.89,969300.0,12.1934,12.2226,12.1876,12.2109,969300.0
2011-12-14 10:30:00,20.89,20.92,20.84,20.84,539600.0,12.2109,12.2285,12.1817,12.1817,539600.0
2011-12-14 10:35:00,20.84,20.88,20.84,20.88,510600.0,12.1817,12.2051,12.1817,12.2051,510600.0
2011-12-14 10:40:00,20.88,20.88,20.81,20.82,784400.0,12.2051,12.2051,12.1642,12.17,784400.0
2011-12-14 10:45:00,20.82,20.84,20.81,20.84,512100.0,12.17,12.1817,12.1642,12.1817,512100.0
2011-12-14 10:50:00,20.84,20.84,20.78,20.8,1179400.0,12.1817,12.1817,12.1466,12.1583,1179400.0
2011-12-14 10:55:00,20.81,20.83,20.78,20.79,837600.0,12.1642,12.1759,12.1466,12.1525,837600.0
2011-12-14 11:00:00,20.78,20.84,20.78,20.81,841300.0,12.1466,12.1817,12.1466,12.1642,841300.0
2011-12-14 11:05:00,20.82,20.82,20.78,20.79,546800.0,12.17,12.17,12.1466,12.1525,546800.0
2011-12-14 11:10:00,20.8,20.81,20.79,20.8,609200.0,12.1583,12.1642,12.1525,12.1583,609200.0
2011-12-14 11:15:00,20.81,20.82,20.79,20.81,566300.0,12.1642,12.17,12.1525,12.1642,566300.0
2011-12-14 11:20:00,20.82,20.84,20.8,20.84,496800.0,12.17,12.1817,12.1583,12.1817,496800.0
2011-12-14 11:25:00,20.84,20.86,20.83,20.86,546000.0,12.1817,12.1934,12.1759,12.1934,546000.0
2011-12-14 11:30:00,20.86,20.88,20.85,20.88,918900.0,12.1934,12.2051,12.1876,12.2051,918900.0
2011-12-14 11:35:00,20.88,20.88,20.85,20.88,551400.0,12.2051,12.2051,12.1876,12.2051,551400.0
2011-12-14 11:40:00,20.88,20.92,20.87,20.91,1972400.0,12.2051,12.2285,12.1993,12.2226,1972400.0
2011-12-14 11:45:00,20.91,20.96,20.91,20.95,521900.0,12.2226,12.2519,12.2226,12.246,521900.0
2011-12-14 11:50:00,20.95,20.97,20.93,20.94,599400.0,12.246,12.2577,12.2343,12.2402,599400.0
2011-12-14 11:55:00,20.94,20.95,20.91,20.92,610800.0,12.2402,12.246,12.2226,12.2285,610800.0
2011-12-14 12:00:00,20.92,20.94,20.91,20.92,610300.0,12.2285,12.2402,12.2226,12.2285,610300.0
2011-12-14 12:05:00,20.92,20.96,20.92,20.95,404300.0,12.2285,12.2519,12.2285,12.246,404300.0
2011-12-14 12:10:00,20.96,20.98,20.95,20.97,702700.0,12.2519,12.2636,12.246,12.2577,702700.0
2011-12-14 12:15:00,20.97,20.98,20.96,20.98,230600.0,12.2577,12.2636,12.2519,12.2636,230600.0
2011-12-14 12:20:00,20.98,20.98,20.96,20.97,250800.0,12.2636,12.2636,12.2519,12.2577,250800.0
2011-12-14 12:25:00,20.97,20.97,20.93,20.94,993500.0,12.2577,12.2577,12.2343,12.2402,993500.0
2011-12-14 12:30:00,20.95,20.99,20.93,20.98,762000.0,12.246,12.2694,12.2343,12.2636,762000.0
2011-12-14 12:35:00,20.97,21.02,20.96,20.96,1434200.0,12.2577,12.2869,12.2519,12.2519,1434200.0
2011-12-14 12:40:00,20.96,21.0,20.95,20.96,463800.0,12.2519,12.2752,12.246,12.2519,463800.0
2011-12-14 12:45:00,20.96,20.98,20.93,20.93,676100.0,12.2519,12.2636,12.2343,12.2343,676100.0
2011-12-14 12:50:00,20.93,20.95,20.93,20.93,454300.0,12.2343,12.246,12.2343,12.2343,454300.0
2011-12-14 12:55:00,20.93,20.95,20.92,20.95,237500.0,12.2343,12.246,12.2285,12.246,237500.0
2011-12-14 13:00:00,20.95,20.96,20.93,20.95,324400.0,12.246,12.2519,12.2343,12.246,324400.0
2011-12-14 13:05:00,20.95,20.98,20.94,20.94,353900.0,12.246,12.2636,12.2402,12.2402,353900.0
2011-12-14 13:10:00,20.94,20.96,20.92,20.96,656400.0,12.2402,12.2519,12.2285,12.2519,656400.0
2011-12-14 13:15:00,20.96,20.98,20.96,20.98,366000.0,12.2519,12.2636,12.2519,12.2636,366000.0
2011-12-14 13:20:00,20.98,20.98,20.97,20.98,208900.0,12.2636,12.2636,12.2577,12.2636,208900.0
2011-12-14 13:25:00,20.97,21.03,20.97,21.02,677900.0,12.2577,12.2928,12.2577,12.2869,677900.0
2011-12-14 13:30:00,21.03,21.03,21.01,21.02,226100.0,12.2928,12.2928,12.2811,12.2869,226100.0
2011-12-14 13:35:00,21.02,21.03,21.01,21.03,253800.0,12.2869,12.2928,12.2811,12.2928,253800.0
2011-12-14 13:40:00,21.02,21.03,21.01,21.02,303700.0,12.2869,12.2928,12.2811,12.2869,303700.0
2011-12-14 13:45:00,21.01,21.02,20.98,20.98,461100.0,12.2811,12.2869,12.2636,12.2636,461100.0
2011-12-14 13:50:00,20.98,20.98,20.94,20.96,604700.0,12.2636,12.2636,12.2402,12.2519,604700.0
2011-12-14 13:55:00,20.97,20.98,20.96,20.98,249000.0,12.2577,12.2636,12.2519,12.2636,249000.0
2011-12-14 14:00:00,20.98,20.98,20.94,20.95,388500.0,12.2636,12.2636,12.2402,12.246,388500.0
2011-12-14 14:05:00,20.95,20.95,20.91,20.91,389000.0,12.246,12.246,12.2226,12.2226,389000.0
2011-12-14 14:10:00,20.91,20.95,20.89,20.92,714500.0,12.2226,12.246,12.2109,12.2285,714500.0
2011-12-14 14:15:00,20.93,20.96,20.92,20.95,531300.0,12.2343,12.2519,12.2285,12.246,531300.0
2011-12-14 14:20:00,20.94,20.95,20.91,20.93,327100.0,12.2402,12.246,12.2226,12.2343,327100.0
2011-12-14 14:25:00,20.92,20.96,20.92,20.96,273400.0,12.2285,12.2519,12.2285,12.2519,273400.0
2011-12-14 14:30:00,20.96,20.96,20.89,20.89,427400.0,12.2519,12.2519,12.2109,12.2109,427400.0
2011-12-14 14:35:00,20.89,20.89,20.85,20.89,854300.0,12.2109,12.2109,12.1876,12.2109,854300.0
2011-12-14 14:40:00,20.89,20.9,20.88,20.88,168500.0,12.2109,12.2168,12.2051,12.2051,168500.0
2011-12-14 14:45:00,20.88,20.91,20.88,20.9,417600.0,12.2051,12.2226,12.2051,12.2168,417600.0
2011-12-14 14:50:00,20.91,20.91,20.85,20.86,290800.0,12.2226,12.2226,12.1876,12.1934,290800.0
2011-12-14 14:55:00,20.85,20.88,20.85,20.86,360300.0,12.1876,12.2051,12.1876,12.1934,360300.0
2011-12-14 15:00:00,20.87,20.9,20.86,20.89,477400.0,12.1993,12.2168,12.1934,12.2109,477400.0
2011-12-14 15:05:00,20.9,20.9,20.85,20.85,566500.0,12.2168,12.2168,12.1876,12.1876,566500.0
2011-12-14 15:10:00,20.85,20.93,20.85,20.91,566600.0,12.1876,12.2343,12.1876,12.2226,566600.0
2011-12-14 15:15:00,20.91,20.92,20.87,20.89,473200.0,12.2226,12.2285,12.1993,12.2109,473200.0
2011-12-14 15:20:00,20.89,20.9,20.87,20.88,587000.0,12.2109,12.2168,12.1993,12.2051,587000.0
2011-12-14 15:25:00,20.88,20.92,20.88,20.9,622400.0,12.2051,12.2285,12.2051,12.2168,622400.0
2011-12-14 15:30:00,20.91,20.91,20.86,20.88,552200.0,12.2226,12.2226,12.1934,12.2051,552200.0
2011-12-14 15:35:00,20.87,20.88,20.84,20.87,1344200.0,12.1993,12.2051,12.1817,12.1993,1344200.0
2011-12-14 15:40:00,20.88,20.9,20.87,20.9,745100.0,12.2051,12.2168,12.1993,12.2168,745100.0
2011-12-14 15:45:00,20.89,20.94,20.88,20.94,987000.0,12.2109,12.2402,12.2051,12.2402,987000.0
2011-12-14 15:50:00,20.94,20.94,20.89,20.9,950800.0,12.2402,12.2402,12.2109,12.2168,950800.0
2011-12-14 15:55:00,20.9,20.91,20.85,20.86,1514600.0,12.2168,12.2226,12.1876,12.1934,1514600.0
2011-12-15 09:30:00,20.95,21.08,20.91,21.08,1375800.0,12.246,12.322,12.2226,12.322,1375800.0
2011-12-15 09:35:00,21.07,21.14,21.05,21.12,823700.0,12.3162,12.3571,12.3045,12.3454,823700.0
2011-12-15 09:40:00,21.13,21.15,21.09,21.09,782900.0,12.3512,12.3629,12.3279,12.3279,782900.0
2011-12-15 09:45:00,21.1,21.1,21.03,21.07,863300.0,12.3337,12.3337,12.2928,12.3162,863300.0
2011-12-15 09:50:00,21.08,21.13,21.07,21.13,741300.0,12.322,12.3512,12.3162,12.3512,741300.0
2011-12-15 09:55:00,21.12,21.2,21.12,21.17,832500.0,12.3454,12.3922,12.3454,12.3746,832500.0
2011-12-15 10:00:00,21.17,21.21,21.15,21.17,1443900.0,12.3746,12.398,12.3629,12.3746,1443900.0
2011-12-15 10:05:00,21.16,21.18,21.14,21.18,582100.0,12.3688,12.3805,12.3571,12.3805,582100.0
2011-12-15 10:10:00,21.18,21.21,21.15,21.21,1131100.0,12.3805,12.398,12.3629,12.398,1131100.0
2011-12-15 10:15:00,21.21,21.24,21.2,21.2,1298700.0,12.398,12.4155,12.3922,12.3922,1298700.0
2011-12-15 10:20:00,21.21,21.25,21.19,21.23,383700.0,12.398,12.4214,12.3863,12.4097,383700.0
2011-12-15 10:25:00,21.23,21.25,21.21,21.23,706600.0,12.4097,12.4214,12.398,12.4097,706600.0
2011-12-15 10:30:00,21.24,21.24,21.2,21.21,326900.0,12.4155,12.4155,12.3922,12.398,326900.0
2011-12-15 10:35:00,21.2,21.21,21.14,21.14,602700.0,12.3922,12.398,12.3571,12.3571,602700.0
2011-12-15 10:40:00,21.14,21.17,21.1,21.1,1206800.0,12.3571,12.3746,12.3337,12.3337,1206800.0
2011-12-15 10:45:00,21.1,21.11,21.08,21.08,1259000.0,12.3337,12.3395,12.322,12.322,1259000.0
2011-12-15 10:50:00,21.08,21.09,21.03,21.05,738300.0,12.322,12.3279,12.2928,12.3045,738300.0
2011-12-15 10:55:00,21.05,21.06,21.05,21.05,400900.0,12.3045,12.3103,12.3045,12.3045,400900.0
2011-12-15 11:00:00,21.05,21.06,21.01,21.03,1002000.0,12.3045,12.3103,12.2811,12.2928,1002000.0
2011-12-15 11:05:00,21.03,21.04,20.99,21.02,435400.0,12.2928,12.2986,12.2694,12.2869,435400.0
2011-12-15 11:10:00,21.02,21.09,21.01,21.09,690200.0,12.2869,12.3279,12.2811,12.3279,690200.0
2011-12-15 11:15:00,21.09,21.11,21.07,21.08,771700.0,12.3279,12.3395,12.3162,12.322,771700.0
2011-12-15 11:20:00,21.08,21.09,21.06,21.09,471100.0,12.322,12.3279,12.3103,12.3279,471100.0
2011-12-15 11:25:00,21.09,21.13,21.09,21.11,705500.0,12.3279,12.3512,12.3279,12.3395,705500.0
2011-12-15 11:30:00,21.12,21.13,21.09,21.09,527300.0,12.3454,12.3512,12.3279,12.3279,527300.0
2011-12-15 11:35:00,21.09,21.11,21.08,21.1,504100.0,12.3279,12.3395,12.322,12.3337,504100.0
2011-12-15 11:40:00,21.11,21.11,21.1,21.11,433000.0,12.3395,12.3395,12.3337,12.3395,433000.0
2011-12-15 11:45:00,21.11,21.12,21.1,21.11,544200.0,12.3395,12.3454,12.3337,12.3395,544200.0
2011-12-15 11:50:00,21.1,21.1,21.05,21.07,467800.0,12.3337,12.3337,12.3045,12.3162,467800.0
2011-12-15 11:55:00,21.08,21.12,21.07,21.11,1118700.0,12.322,12.3454,12.3162,12.3395,1118700.0
2011-12-15 12:00:00,21.11,21.12,21.1,21.12,462000.0,12.3395,12.3454,12.3337,12.3454,462000.0
2011-12-15 12:05:00,21.12,21.13,21.1,21.13,556200.0,12.3454,12.3512,12.3337,12.3512,556200.0
2011-12-15 12:10:00,21.12,21.15,21.11,21.14,544500.0,12.3454,12.3629,12.3395,12.3571,544500.0
2011-12-15 12:15:00,21.15,21.19,21.14,21.18,617800.0,12.3629,12.3863,12.3571,12.3805,617800.0
2011-12-15 12:20:00,21.18,21.23,21.18,21.2,717100.0,12.3805,12.4097,12.3805,12.3922,717100.0
2011-12-15 12:25:00,21.19,21.21,21.19,21.2,109200.0,12.3863,12.398,12.3863,12.3922,109200.0
2011-12-15 12:30:00,21.2,21.2,21.17,21.17,598500.0,12.3922,12.3922,12.3746,12.3746,598500.0
2011-12-15 12:35:00,21.18,21.18,21.17,21.18,229700.0,12.3805,12.3805,12.3746,12.3805,229700.0
2011-12-15 12:40:00,21.18,21.18,21.15,21.15,822300.0,12.3805,12.3805,12.3629,12.3629,822300.0
2011-12-15 12:45:00,21.15,21.16,21.12,21.13,326800.0,12.3629,12.3688,12.3454,12.3512,326800.0
2011-12-15 12:50:00,21.12,21.13,21.11,21.11,289700.0,12.3454,12.3512,12.3395,12.3395,289700.0
2011-12-15 12:55:00,21.11,21.16,21.11,21.14,690700.0,12.3395,12.3688,12.3395,12.3571,690700.0
2011-12-15 13:00:00,21.15,21.15,21.13,21.13,171700.0,12.3629,12.3629,12.3512,12.3512,171700.0
2011-12-15 13:05:00,21.13,21.14,21.1,21.1,281200.0,12.3512,12.3571,12.3337,12.3337,281200.0
2011-12-15 13:10:00,21.11,21.12,21.08,21.12,354400.0,12.3395,12.3454,12.322,12.3454,354400.0
2011-12-15 13:15:00,21.12,21.16,21.11,21.14,381800.0,12.3454,12.3688,12.3395,12.3571,381800.0
2011-12-15 13:20:00,21.14,21.16,21.14,21.15,588700.0,12.3571,12.3688,12.3571,12.3629,588700.0
2011-12-15 13:25:00,21.15,21.15,21.12,21.12,355000.0,12.3629,12.3629,12.3454,12.3454,355000.0
2011-12-15 13:30:00,21.12,21.15,21.1,21.1,594200.0,12.3454,12.3629,12.3337,12.3337,594200.0
2011-12-15 13:35:00,21.11,21.11,21.09,21.11,389400.0,12.3395,12.3395,12.3279,12.3395,389400.0
2011-12-15 13:40:00,21.1,21.14,21.1,21.12,451800.0,12.3337,12.3571,12.3337,12.3454,451800.0
2011-12-15 13:45:00,21.12,21.14,21.12,21.13,199700.0,12.3454,12.3571,12.3454,12.3512,199700.0
2011-12-15 13:50:00,21.14,21.14,21.11,21.12,376700.0,12.3571,12.3571,12.3395,12.3454,376700.0
2011-12-15 13:55:00,21.12,21.13,21.12,21.13,141200.0,12.3454,12.3512,12.3454,12.3512,141200.0
2011-12-15 14:00:00,21.12,21.13,21.09,21.11,675600.0,12.3454,12.3512,12.3279,12.3395,675600.0
2011-12-15 14:05:00,21.1,21.11,21.08,21.08,343200.0,12.3337,12.3395,12.322,12.322,343200.0
2011-12-15 14:10:00,21.09,21.1,21.09,21.1,193700.0,12.3279,12.3337,12.3279,12.3337,193700.0
2011-12-15 14:15:00,21.1,21.11,21.1,21.1,209500.0,12.3337,12.3395,12.3337,12.3337,209500.0
2011-12-15 14:20:00,21.11,21.15,21.1,21.14,1095400.0,12.3395,12.3629,12.3337,12.3571,1095400.0
2011-12-15 14:25:00,21.14,21.16,21.11,21.11,917900.0,12.3571,12.3688,12.3395,12.3395,917900.0
2011-12-15 14:30:00,21.12,21.13,21.1,21.13,294000.0,12.3454,12.3512,12.3337,12.3512,294000.0
2011-12-15 14:35:00,21.12,21.16,21.12,21.16,309900.0,12.3454,12.3688,12.3454,12.3688,309900.0
2011-12-15 14:40:00,21.16,21.18,21.15,21.18,432600.0,12.3688,12.3805,12.3629,12.3805,432600.0
2011-12-15 14:45:00,21.18,21.18,21.13,21.15,975300.0,12.3805,12.3805,12.3512,12.3629,975300.0
2011-12-15 14:50:00,21.14,21.17,21.13,21.16,804400.0,12.3571,12.3746,12.3512,12.3688,804400.0
2011-12-15 14:55:00,21.17,21.19,21.16,21.19,273200.0,12.3746,12.3863,12.3688,12.3863,273200.0
2011-12-15 15:00:00,21.19,21.19,21.17,21.19,499800.0,12.3863,12.3863,12.3746,12.3863,499800.0
2011-12-15 15:05:00,21.19,21.19,21.16,21.16,461900.0,12.3863,12.3863,12.3688,12.3688,461900.0
2011-12-15 15:10:00,21.16,21.19,21.16,21.18,677200.0,12.3688,12.3863,12.3688,12.3805,677200.0
2011-12-15 15:15:00,21.18,21.22,21.17,21.21,750900.0,12.3805,12.4038,12.3746,12.398,750900.0
2011-12-15 15:20:00,21.21,21.23,21.16,21.16,1068900.0,12.398,12.4097,12.3688,12.3688,1068900.0
2011-12-15 15:25:00,21.17,21.17,21.15,21.16,361300.0,12.3746,12.3746,12.3629,12.3688,361300.0
2011-12-15 15:30:00,21.16,21.2,21.15,21.2,588200.0,12.3688,12.3922,12.3629,12.3922,588200.0
2011-12-15 15:35:00,21.19,21.22,21.19,21.2,1488900.0,12.3863,12.4038,12.3863,12.3922,1488900.0
2011-12-15 15:40:00,21.21,21.23,21.18,21.18,942500.0,12.398,12.4097,12.3805,12.3805,942500.0
2011-12-15 15:45:00,21.18,21.19,21.13,21.16,1081100.0,12.3805,12.3863,12.3512,12.3688,1081100.0
2011-12-15 15:50:00,21.16,21.16,21.13,21.14,1059000.0,12.3688,12.3688,12.3512,12.3571,1059000.0
2011-12-15 15:55:00,21.14,21.15,21.12,21.15,2538300.0,12.3571,12.3629,12.3454,12.3629,2538300.0
2011-12-16 09:30:00,21.33,21.34,21.26,21.3,9249200.0,12.4681,12.474,12.4272,12.4506,9249200.0
2011-12-16 09:35:00,21.3,21.37,21.28,21.33,1138100.0,12.4506,12.4915,12.4389,12.4681,1138100.0
2011-12-16 09:40:00,21.32,21.37,21.3,21.3,1175400.0,12.4623,12.4915,12.4506,12.4506,1175400.0
2011-12-16 09:45:00,21.3,21.34,21.3,21.32,800100.0,12.4506,12.474,12.4506,12.4623,800100.0
2011-12-16 09:50:00,21.32,21.32,21.28,21.3,502700.0,12.4623,12.4623,12.4389,12.4506,502700.0
2011-12-16 09:55:00,21.3,21.31,21.29,21.31,664100.0,12.4506,12.4565,12.4448,12.4565,664100.0
2011-12-16 10:00:00,21.3,21.35,21.28,21.33,1027800.0,12.4506,12.4798,12.4389,12.4681,1027800.0
2011-12-16 10:05:00,21.32,21.36,21.32,21.35,911800.0,12.4623,12.4857,12.4623,12.4798,911800.0
2011-12-16 10:10:00,21.35,21.35,21.31,21.32,518100.0,12.4798,12.4798,12.4565,12.4623,518100.0
2011-12-16 10:15:00,21.31,21.35,21.31,21.34,576500.0,12.4565,12.4798,12.4565,12.474,576500.0
2011-12-16 10:20:00,21.34,21.35,21.33,21.34,550100.0,12.474,12.4798,12.4681,12.474,550100.0
2011-12-16 10:25:00,21.34,21.34,21.31,21.32,481300.0,12.474,12.474,12.4565,12.4623,481300.0
2011-12-16 10:30:00,21.32,21.33,21.27,21.3,732500.0,12.4623,12.4681,12.4331,12.4506,732500.0
2011-12-16 10:35:00,21.29,21.33,21.29,21.3,493600.0,12.4448,12.4681,12.4448,12.4506,493600.0
2011-12-16 10:40:00,21.3,21.31,21.26,21.29,646500.0,12.4506,12.4565,12.4272,12.4448,646500.0
2011-12-16 10:45:00,21.29,21.32,21.27,21.3,979700.0,12.4448,12.4623,12.4331,12.4506,979700.0
2011-12-16 10:50:00,21.3,21.34,21.3,21.3,709700.0,12.4506,12.474,12.4506,12.4506,709700.0
2011-12-16 10:55:00,21.3,21.33,21.29,21.33,806500.0,12.4506,12.4681,12.4448,12.4681,806500.0
2011-12-16 11:00:00,21.33,21.34,21.3,21.32,402900.0,12.4681,12.474,12.4506,12.4623,402900.0
2011-12-16 11:05:00,21.32,21.32,21.29,21.3,611100.0,12.4623,12.4623,12.4448,12.4506,611100.0
2011-12-16 11:10:00,21.3,21.32,21.28,21.3,837600.0,12.4506,12.4623,12.4389,12.4506,837600.0
2011-12-16 11:15:00,21.3,21.32,21.29,21.29,298900.0,12.4506,12.4623,12.4448,12.4448,298900.0
2011-12-16 11:20:00,21.29,21.31,21.29,21.3,452200.0,12.4448,12.4565,12.4448,12.4506,452200.0
2011-12-16 11:25:00,21.3,21.31,21.28,21.29,560700.0,12.4506,12.4565,12.4389,12.4448,560700.0
2011-12-16 11:30:00,21.29,21.3,21.25,21.26,738100.0,12.4448,12.4506,12.4214,12.4272,738100.0
2011-12-16 11:35:00,21.26,21.27,21.25,21.25,306800.0,12.4272,12.4331,12.4214,12.4214,306800.0
2011-12-16 11:40:00,21.25,21.26,21.23,21.23,421400.0,12.4214,12.4272,12.4097,12.4097,421400.0
2011-12-16 11:45:00,21.23,21.23,21.22,21.22,281100.0,12.4097,12.4097,12.4038,12.4038,281100.0
2011-12-16 11:50:00,21.22,21.26,21.22,21.24,513300.0,12.4038,12.4272,12.4038,12.4155,513300.0
2011-12-16 11:55:00,21.25,21.25,21.19,21.2,771300.0,12.4214,12.4214,12.3863,12.3922,771300.0
2011-12-16 12:00:00,21.2,21.21,21.2,21.2,408300.0,12.3922,12.398,12.3922,12.3922,408300.0
2011-12-16 12:05:00,21.21,21.21,21.2,21.21,367700.0,12.398,12.398,12.3922,12.398,367700.0
2011-12-16 12:10:00,21.21,21.21,21.2,21.2,201500.0,12.398,12.398,12.3922,12.3922,201500.0
2011-12-16 12:15:00,21.2,21.21,21.2,21.21,332500.0,12.3922,12.398,12.3922,12.398,332500.0
2011-12-16 12:20:00,21.21,21.21,21.2,21.2,263500.0,12.398,12.398,12.3922,12.3922,263500.0
2011-12-16 12:25:00,21.2,21.21,21.18,21.18,461200.0,12.3922,12.398,12.3805,12.3805,461200.0
2011-12-16 12:30:00,21.18,21.19,21.13,21.15,582400.0,12.3805,12.3863,12.3512,12.3629,582400.0
2011-12-16 12:35:00,21.15,21.15,21.13,21.14,492200.0,12.3629,12.3629,12.3512,12.3571,492200.0
2011-12-16 12:40:00,21.13,21.14,21.11,21.11,394800.0,12.3512,12.3571,12.3395,12.3395,394800.0
2011-12-16 12:45:00,21.11,21.11,21.08,21.1,707400.0,12.3395,12.3395,12.322,12.3337,707400.0
2011-12-16 12:50:00,21.09,21.13,21.09,21.13,320500.0,12.3279,12.3512,12.3279,12.3512,320500.0
2011-12-16 12:55:00,21.13,21.18,21.12,21.15,560400.0,12.3512,12.3805,12.3454,12.3629,560400.0
2011-12-16 13:00:00,21.15,21.16,21.14,21.14,574700.0,12.3629,12.3688,12.3571,12.3571,574700.0
2011-12-16 13:05:00,21.15,21.15,21.14,21.14,156800.0,12.3629,12.3629,12.3571,12.3571,156800.0
2011-12-16 13:10:00,21.14,21.15,21.11,21.12,397800.0,12.3571,12.3629,12.3395,12.3454,397800.0
2011-12-16 13:15:00,21.11,21.12,21.11,21.11,227000.0,12.3395,12.3454,12.3395,12.3395,227000.0
2011-12-16 13:20:00,21.11,21.12,21.11,21.11,232900.0,12.3395,12.3454,12.3395,12.3395,232900.0
2011-12-16 13:25:00,21.11,21.12,21.11,21.12,294700.0,12.3395,12.3454,12.3395,12.3454,294700.0
2011-12-16 13:30:00,21.12,21.12,21.11,21.11,470900.0,12.3454,12.3454,12.3395,12.3395,470900.0
2011-12-16 13:35:00,21.11,21.13,21.11,21.13,684200.0,12.3395,12.3512,12.3395,12.3512,684200.0
2011-12-16 13:40:00,21.13,21.13,21.12,21.13,358900.0,12.3512,12.3512,12.3454,12.3512,358900.0
2011-12-16 13:45:00,21.13,21.13,21.12,21.13,497100.0,12.3512,12.3512,12.3454,12.3512,497100.0
2011-12-16 13:50:00,21.13,21.13,21.12,21.12,328300.0,12.3512,12.3512,12.3454,12.3454,328300.0
2011-12-16 13:55:00,21.13,21.13,21.12,21.12,570800.0,12.3512,12.3512,12.3454,12.3454,570800.0
2011-12-16 14:00:00,21.12,21.13,21.12,21.12,496700.0,12.3454,12.3512,12.3454,12.3454,496700.0
2011-12-16 14:05:00,21.12,21.13,21.11,21.11,751300.0,12.3454,12.3512,12.3395,12.3395,751300.0
2011-12-16 14:10:00,21.11,21.12,21.09,21.09,694200.0,12.3395,12.3454,12.3279,12.3279,694200.0
2011-12-16 14:15:00,21.09,21.1,21.09,21.09,199100.0,12.3279,12.3337,12.3279,12.3279,199100.0
2011-12-16 14:20:00,21.1,21.1,21.05,21.05,454400.0,12.3337,12.3337,12.3045,12.3045,454400.0
2011-12-16 14:25:00,21.05,21.06,21.03,21.03,487700.0,12.3045,12.3103,12.2928,12.2928,487700.0
2011-12-16 14:30:00,21.03,21.07,21.03,21.07,547600.0,12.2928,12.3162,12.2928,12.3162,547600.0
2011-12-16 14:35:00,21.07,21.07,21.06,21.06,231500.0,12.3162,12.3162,12.3103,12.3103,231500.0
2011-12-16 14:40:00,21.07,21.07,21.06,21.07,353400.0,12.3162,12.3162,12.3103,12.3162,353400.0
2011-12-16 14:45:00,21.06,21.14,21.06,21.14,815500.0,12.3103,12.3571,12.3103,12.3571,815500.0
2011-12-16 14:50:00,21.14,21.15,21.13,21.14,405600.0,12.3571,12.3629,12.3512,12.3571,405600.0
2011-12-16 14:55:00,21.14,21.15,21.11,21.11,646600.0,12.3571,12.3629,12.3395,12.3395,646600.0
2011-12-16 15:00:00,21.12,21.12,21.1,21.1,190600.0,12.3454,12.3454,12.3337,12.3337,190600.0
2011-12-16 15:05:00,21.1,21.11,21.07,21.07,431000.0,12.3337,12.3395,12.3162,12.3162,431000.0
2011-12-16 15:10:00,21.07,21.13,21.07,21.12,769000.0,12.3162,12.3512,12.3162,12.3454,769000.0
2011-12-16 15:15:00,21.12,21.15,21.11,21.12,616100.0,12.3454,12.3629,12.3395,12.3454,616100.0
2011-12-16 15:20:00,21.12,21.13,21.07,21.07,464100.0,12.3454,12.3512,12.3162,12.3162,464100.0
2011-12-16 15:25:00,21.07,21.09,21.05,21.07,720700.0,12.3162,12.3279,12.3045,12.3162,720700.0
2011-12-16 15:30:00,21.07,21.13,21.06,21.12,904900.0,12.3162,12.3512,12.3103,12.3454,904900.0
2011-12-16 15:35:00,21.11,21.12,21.08,21.08,1286900.0,12.3395,12.3454,12.322,12.322,1286900.0
2011-12-16 15:40:00,21.08,21.09,21.04,21.05,932400.0,12.322,12.3279,12.2986,12.3045,932400.0
2011-12-16 15:45:00,21.04,21.05,21.03,21.04,1338400.0,12.2986,12.3045,12.2928,12.2986,1338400.0
2011-12-16 15:50:00,21.04,21.07,21.03,21.07,1237800.0,12.2986,12.3162,12.2928,12.3162,1237800.0
2011-12-16 15:55:00,21.07,21.09,21.05,21.06,2699300.0,12.3162,12.3279,12.3045,12.3103,2699300.0
2011-12-19 09:30:00,21.13,21.31,21.13,21.21,1516100.0,12.3512,12.4565,12.3512,12.398,1516100.0
2011-12-19 09:35:00,21.22,21.25,21.2,21.22,539000.0,12.4038,12.4214,12.3922,12.4038,539000.0
2011-12-19 09:40:00,21.22,21.28,21.22,21.25,796500.0,12.4038,12.4389,12.4038,12.4214,796500.0
2011-12-19 09:45:00,21.25,21.28,21.24,21.27,433700.0,12.4214,12.4389,12.4155,12.4331,433700.0
2011-12-19 09:50:00,21.27,21.27,21.22,21.25,276200.0,12.4331,12.4331,12.4038,12.4214,276200.0
2011-12-19 09:55:00,21.25,21.31,21.24,21.3,897300.0,12.4214,12.4565,12.4155,12.4506,897300.0
2011-12-19 10:00:00,21.3,21.3,21.27,21.3,939300.0,12.4506,12.4506,12.4331,12.4506,939300.0
2011-12-19 10:05:00,21.29,21.32,21.27,21.28,1030300.0,12.4448,12.4623,12.4331,12.4389,1030300.0
2011-12-19 10:10:00,21.27,21.34,21.27,21.34,521800.0,12.4331,12.474,12.4331,12.474,521800.0
2011-12-19 10:15:00,21.34,21.39,21.33,21.36,624600.0,12.474,12.5032,12.4681,12.4857,624600.0
2011-12-19 10:20:00,21.35,21.4,21.35,21.37,664800.0,12.4798,12.5091,12.4798,12.4915,664800.0
2011-12-19 10:25:00,21.37,21.37,21.32,21.32,296200.0,12.4915,12.4915,12.4623,12.4623,296200.0
2011-12-19 10:30:00,21.32,21.37,21.31,21.36,605700.0,12.4623,12.4915,12.4565,12.4857,605700.0
2011-12-19 10:35:00,21.35,21.36,21.32,21.32,284900.0,12.4798,12.4857,12.4623,12.4623,284900.0
2011-12-19 10:40:00,21.32,21.34,21.31,21.32,313500.0,12.4623,12.474,12.4565,12.4623,313500.0
2011-12-19 10:45:00,21.32,21.33,21.28,21.33,649500.0,12.4623,12.4681,12.4389,12.4681,649500.0
2011-12-19 10:50:00,21.33,21.33,21.29,21.32,229300.0,12.4681,12.4681,12.4448,12.4623,229300.0
2011-12-19 10:55:00,21.32,21.33,21.31,21.33,547500.0,12.4623,12.4681,12.4565,12.4681,547500.0
2011-12-19 11:00:00,21.33,21.34,21.27,21.27,309200.0,12.4681,12.474,12.4331,12.4331,309200.0
2011-12-19 11:05:00,21.27,21.29,21.24,21.26,1002600.0,12.4331,12.4448,12.4155,12.4272,1002600.0
2011-12-19 11:10:00,21.26,21.26,21.23,21.25,639300.0,12.4272,12.4272,12.4097,12.4214,639300.0
2011-12-19 11:15:00,21.25,21.35,21.24,21.34,704400.0,12.4214,12.4798,12.4155,12.474,704400.0
2011-12-19 11:20:00,21.34,21.35,21.31,21.34,361200.0,12.474,12.4798,12.4565,12.474,361200.0
2011-12-19 11:25:00,21.34,21.34,21.32,21.34,143700.0,12.474,12.474,12.4623,12.474,143700.0
2011-12-19 11:30:00,21.34,21.35,21.32,21.33,150600.0,12.474,12.4798,12.4623,12.4681,150600.0
2011-12-19 11:35:00,21.33,21.33,21.28,21.3,504900.0,12.4681,12.4681,12.4389,12.4506,504900.0
2011-12-19 11:40:00,21.29,21.3,21.27,21.29,303600.0,12.4448,12.4506,12.4331,12.4448,303600.0
2011-12-19 11:45:00,21.3,21.33,21.27,21.33,342000.0,12.4506,12.4681,12.4331,12.4681,342000.0
2011-12-19 11:50:00,21.33,21.34,21.3,21.32,282400.0,12.4681,12.474,12.4506,12.4623,282400.0
2011-12-19 11:55:00,21.31,21.32,21.28,21.28,204900.0,12.4565,12.4623,12.4389,12.4389,204900.0
2011-12-19 12:00:00,21.28,21.32,21.28,21.3,476800.0,12.4389,12.4623,12.4389,12.4506,476800.0
2011-12-19 12:05:00,21.3,21.31,21.29,21.29,160100.0,12.4506,12.4565,12.4448,12.4448,160100.0
2011-12-19 12:10:00,21.3,21.3,21.26,21.27,574700.0,12.4506,12.4506,12.4272,12.4331,574700.0
2011-12-19 12:15:00,21.27,21.27,21.26,21.26,142900.0,12.4331,12.4331,12.4272,12.4272,142900.0
2011-12-19 12:20:00,21.26,21.31,21.26,21.29,348200.0,12.4272,12.4565,12.4272,12.4448,348200.0
2011-12-19 12:25:00,21.29,21.31,21.28,21.3,178900.0,12.4448,12.4565,12.4389,12.4506,178900.0
2011-12-19 12:30:00,21.3,21.31,21.29,21.3,179800.0,12.4506,12.4565,12.4448,12.4506,179800.0
2011-12-19 12:35:00,21.29,21.32,21.28,21.3,323300.0,12.4448,12.4623,12.4389,12.4506,323300.0
2011-12-19 12:40:00,21.3,21.32,21.29,21.29,134800.0,12.4506,12.4623,12.4448,12.4448,134800.0
2011-12-19 12:45:00,21.3,21.3,21.29,21.29,163400.0,12.4506,12.4506,12.4448,12.4448,163400.0
2011-12-19 12:50:00,21.29,21.31,21.28,21.31,198700.0,12.4448,12.4565,12.4389,12.4565,198700.0
2011-12-19 12:55:00,21.3,21.32,21.3,21.31,229100.0,12.4506,12.4623,12.4506,12.4565,229100.0
2011-12-19 13:00:00,21.31,21.34,21.3,21.33,443800.0,12.4565,12.474,12.4506,12.4681,443800.0
2011-12-19 13:05:00,21.33,21.34,21.32,21.33,270400.0,12.4681,12.474,12.4623,12.4681,270400.0
2011-12-19 13:10:00,21.34,21.35,21.33,21.33,388700.0,12.474,12.4798,12.4681,12.4681,388700.0
2011-12-19 13:15:00,21.33,21.34,21.29,21.3,257500.0,12.4681,12.474,12.4448,12.4506,257500.0
2011-12-19 13:20:00,21.29,21.32,21.29,21.32,760800.0,12.4448,12.4623,12.4448,12.4623,760800.0
2011-12-19 13:25:00,21.32,21.34,21.31,21.33,391100.0,12.4623,12.474,12.4565,12.4681,391100.0
2011-12-19 13:30:00,21.33,21.34,21.29,21.29,481000.0,12.4681,12.474,12.4448,12.4448,481000.0
2011-12-19 13:35:00,21.3,21.3,21.28,21.3,200800.0,12.4506,12.4506,12.4389,12.4506,200800.0
2011-12-19 13:40:00,21.3,21.3,21.28,21.28,177900.0,12.4506,12.4506,12.4389,12.4389,177900.0
2011-12-19 13:45:00,21.28,21.3,21.28,21.29,527100.0,12.4389,12.4506,12.4389,12.4448,527100.0
2011-12-19 13:50:00,21.29,21.32,21.28,21.29,468300.0,12.4448,12.4623,12.4389,12.4448,468300.0
2011-12-19 13:55:00,21.29,21.3,21.27,21.28,280600.0,12.4448,12.4506,12.4331,12.4389,280600.0
2011-12-19 14:00:00,21.28,21.3,21.27,21.27,311500.0,12.4389,12.4506,12.4331,12.4331,311500.0
2011-12-19 14:05:00,21.28,21.28,21.23,21.24,490100.0,12.4389,12.4389,12.4097,12.4155,490100.0
2011-12-19 14:10:00,21.25,21.25,21.23,21.23,121600.0,12.4214,12.4214,12.4097,12.4097,121600.0
2011-12-19 14:15:00,21.23,21.25,21.22,21.22,226300.0,12.4097,12.4214,12.4038,12.4038,226300.0
2011-12-19 14:20:00,21.23,21.24,21.22,21.23,284800.0,12.4097,12.4155,12.4038,12.4097,284800.0
2011-12-19 14:25:00,21.22,21.26,21.22,21.26,217000.0,12.4038,12.4272,12.4038,12.4272,217000.0
2011-12-19 14:30:00,21.26,21.26,21.23,21.23,366400.0,12.4272,12.4272,12.4097,12.4097,366400.0
2011-12-19 14:35:00,21.23,21.24,21.2,21.21,479500.0,12.4097,12.4155,12.3922,12.398,479500.0
2011-12-19 14:40:00,21.2,21.25,21.2,21.25,238300.0,12.3922,12.4214,12.3922,12.4214,238300.0
2011-12-19 14:45:00,21.25,21.25,21.22,21.22,322200.0,12.4214,12.4214,12.4038,12.4038,322200.0
2011-12-19 14:50:00,21.23,21.23,21.22,21.22,118500.0,12.4097,12.4097,12.4038,12.4038,118500.0
2011-12-19 14:55:00,21.22,21.23,21.21,21.22,353200.0,12.4038,12.4097,12.398,12.4038,353200.0
2011-12-19 15:00:00,21.22,21.23,21.15,21.16,613300.0,12.4038,12.4097,12.3629,12.3688,613300.0
2011-12-19 15:05:00,21.15,21.17,21.1,21.11,885700.0,12.3629,12.3746,12.3337,12.3395,885700.0
2011-12-19 15:10:00,21.11,21.12,21.08,21.09,423400.0,12.3395,12.3454,12.322,12.3279,423400.0
2011-12-19 15:15:00,21.08,21.13,21.08,21.13,592400.0,12.322,12.3512,12.322,12.3512,592400.0
2011-12-19 15:20:00,21.13,21.13,21.1,21.11,355100.0,12.3512,12.3512,12.3337,12.3395,355100.0
2011-12-19 15:25:00,21.11,21.11,21.06,21.08,553900.0,12.3395,12.3395,12.3103,12.322,553900.0
2011-12-19 15:30:00,21.07,21.1,21.06,21.09,498200.0,12.3162,12.3337,12.3103,12.3279,498200.0
2011-12-19 15:35:00,21.08,21.1,21.06,21.07,798000.0,12.322,12.3337,12.3103,12.3162,798000.0
2011-12-19 15:40:00,21.08,21.08,21.04,21.05,827900.0,12.322,12.322,12.2986,12.3045,827900.0
2011-12-19 15:45:00,21.05,21.09,21.04,21.09,948800.0,12.3045,12.3279,12.2986,12.3279,948800.0
2011-12-19 15:50:00,21.08,21.12,21.08,21.11,1575700.0,12.322,12.3454,12.322,12.3395,1575700.0
2011-12-19 15:55:00,21.12,21.16,21.11,21.14,3066100.0,12.3454,12.3688,12.3395,12.3571,3066100.0
2011-12-20 09:30:00,21.32,21.33,21.25,21.26,1290700.0,12.4623,12.4681,12.4214,12.4272,1290700.0
2011-12-20 09:35:00,21.27,21.32,21.25,21.28,874800.0,12.4331,12.4623,12.4214,12.4389,874800.0
2011-12-20 09:40:00,21.28,21.29,21.24,21.27,912800.0,12.4389,12.4448,12.4155,12.4331,912800.0
2011-12-20 09:45:00,21.28,21.33,21.27,21.3,1144700.0,12.4389,12.4681,12.4331,12.4506,1144700.0
2011-12-20 09:50:00,21.3,21.32,21.26,21.26,781500.0,12.4506,12.4623,12.4272,12.4272,781500.0
2011-12-20 09:55:00,21.26,21.27,21.25,21.26,608300.0,12.4272,12.4331,12.4214,12.4272,608300.0
2011-12-20 10:00:00,21.26,21.26,21.22,21.25,1493000.0,12.4272,12.4272,12.4038,12.4214,1493000.0
2011-12-20 10:05:00,21.25,21.26,21.19,21.23,1248700.0,12.4214,12.4272,12.3863,12.4097,1248700.0
2011-12-20 10:10:00,21.23,21.23,21.13,21.16,1974200.0,12.4097,12.4097,12.3512,12.3688,1974200.0
2011-12-20 10:15:00,21.16,21.19,21.15,21.17,1854500.0,12.3688,12.3863,12.3629,12.3746,1854500.0
2011-12-20 10:20:00,21.18,21.18,21.16,21.17,373700.0,12.3805,12.3805,12.3688,12.3746,373700.0
2011-12-20 10:25:00,21.17,21.24,21.16,21.2,950900.0,12.3746,12.4155,12.3688,12.3922,950900.0
2011-12-20 10:30:00,21.21,21.21,21.18,21.19,950800.0,12.398,12.398,12.3805,12.3863,950800.0
2011-12-20 10:35:00,21.18,21.2,21.17,21.18,673900.0,12.3805,12.3922,12.3746,12.3805,673900.0
2011-12-20 10:40:00,21.19,21.2,21.15,21.18,641900.0,12.3863,12.3922,12.3629,12.3805,641900.0
2011-12-20 10:45:00,21.18,21.23,21.18,21.21,692900.0,12.3805,12.4097,12.3805,12.398,692900.0
2011-12-20 10:50:00,21.21,21.27,21.21,21.24,1514400.0,12.398,12.4331,12.398,12.4155,1514400.0
2011-12-20 10:55:00,21.25,21.28,21.23,21.24,847100.0,12.4214,12.4389,12.4097,12.4155,847100.0
2011-12-20 11:00:00,21.25,21.29,21.24,21.25,1061000.0,12.4214,12.4448,12.4155,12.4214,1061000.0
2011-12-20 11:05:00,21.25,21.27,21.24,21.26,439400.0,12.4214,12.4331,12.4155,12.4272,439400.0
2011-12-20 11:10:00,21.27,21.28,21.26,21.26,481800.0,12.4331,12.4389,12.4272,12.4272,481800.0
2011-12-20 11:15:00,21.27,21.27,21.26,21.26,313700.0,12.4331,12.4331,12.4272,12.4272,313700.0
2011-12-20 11:20:00,21.27,21.28,21.22,21.23,686300.0,12.4331,12.4389,12.4038,12.4097,686300.0
2011-12-20 11:25:00,21.24,21.24,21.21,21.22,499300.0,12.4155,12.4155,12.398,12.4038,499300.0
2011-12-20 11:30:00,21.23,21.24,21.22,21.24,300300.0,12.4097,12.4155,12.4038,12.4155,300300.0
2011-12-20 11:35:00,21.24,21.25,21.23,21.23,255500.0,12.4155,12.4214,12.4097,12.4097,255500.0
2011-12-20 11:40:00,21.23,21.24,21.23,21.23,148400.0,12.4097,12.4155,12.4097,12.4097,148400.0
2011-12-20 11:45:00,21.23,21.24,21.2,21.24,608100.0,12.4097,12.4155,12.3922,12.4155,608100.0
2011-12-20 11:50:00,21.24,21.26,21.23,21.25,454000.0,12.4155,12.4272,12.4097,12.4214,454000.0
2011-12-20 11:55:00,21.24,21.25,21.22,21.23,346700.0,12.4155,12.4214,12.4038,12.4097,346700.0
2011-12-20 12:00:00,21.23,21.23,21.2,21.21,197800.0,12.4097,12.4097,12.3922,12.398,197800.0
2011-12-20 12:05:00,21.21,21.22,21.21,21.21,245800.0,12.398,12.4038,12.398,12.398,245800.0
2011-12-20 12:10:00,21.21,21.25,21.21,21.24,385200.0,12.398,12.4214,12.398,12.4155,385200.0
2011-12-20 12:15:00,21.24,21.25,21.23,21.25,157200.0,12.4155,12.4214,12.4097,12.4214,157200.0
2011-12-20 12:20:00,21.25,21.27,21.24,21.26,478400.0,12.4214,12.4331,12.4155,12.4272,478400.0
2011-12-20 12:25:00,21.26,21.28,21.25,21.27,349500.0,12.4272,12.4389,12.4214,12.4331,349500.0
2011-12-20 12:30:00,21.28,21.28,21.27,21.28,147000.0,12.4389,12.4389,12.4331,12.4389,147000.0
2011-12-20 12:35:00,21.28,21.29,21.27,21.28,263500.0,12.4389,12.4448,12.4331,12.4389,263500.0
2011-12-20 12:40:00,21.27,21.29,21.27,21.28,329900.0,12.4331,12.4448,12.4331,12.4389,329900.0
2011-12-20 12:45:00,21.27,21.28,21.25,21.28,332400.0,12.4331,12.4389,12.4214,12.4389,332400.0
2011-12-20 12:50:00,21.28,21.32,21.28,21.3,475900.0,12.4389,12.4623,12.4389,12.4506,475900.0
2011-12-20 12:55:00,21.3,21.3,21.28,21.3,430000.0,12.4506,12.4506,12.4389,12.4506,430000.0
2011-12-20 13:00:00,21.3,21.35,21.3,21.32,761500.0,12.4506,12.4798,12.4506,12.4623,761500.0
2011-12-20 13:05:00,21.33,21.39,21.32,21.39,557400.0,12.4681,12.5032,12.4623,12.5032,557400.0
2011-12-20 13:10:00,21.39,21.39,21.37,21.39,600500.0,12.5032,12.5032,12.4915,12.5032,600500.0
2011-12-20 13:15:00,21.38,21.39,21.38,21.39,130800.0,12.4974,12.5032,12.4974,12.5032,130800.0
2011-12-20 13:20:00,21.39,21.39,21.38,21.38,156600.0,12.5032,12.5032,12.4974,12.4974,156600.0
2011-12-20 13:25:00,21.39,21.39,21.38,21.39,346400.0,12.5032,12.5032,12.4974,12.5032,346400.0
2011-12-20 13:30:00,21.39,21.39,21.38,21.38,553100.0,12.5032,12.5032,12.4974,12.4974,553100.0
2011-12-20 13:35:00,21.39,21.4,21.37,21.39,408600.0,12.5032,12.5091,12.4915,12.5032,408600.0
2011-12-20 13:40:00,21.39,21.4,21.39,21.39,148500.0,12.5032,12.5091,12.5032,12.5032,148500.0
2011-12-20 13:45:00,21.39,21.41,21.39,21.41,451900.0,12.5032,12.5149,12.5032,12.5149,451900.0
2011-12-20 13:50:00,21.41,21.42,21.4,21.42,227100.0,12.5149,12.5208,12.5091,12.5208,227100.0
2011-12-20 13:55:00,21.42,21.42,21.4,21.4,330000.0,12.5208,12.5208,12.5091,12.5091,330000.0
2011-12-20 14:00:00,21.41,21.41,21.39,21.39,549000.0,12.5149,12.5149,12.5032,12.5032,549000.0
2011-12-20 14:05:00,21.39,21.4,21.37,21.37,269200.0,12.5032,12.5091,12.4915,12.4915,269200.0
2011-12-20 14:10:00,21.38,21.39,21.37,21.39,335800.0,12.4974,12.5032,12.4915,12.5032,335800.0
2011-12-20 14:15:00,21.39,21.42,21.39,21.42,261300.0,12.5032,12.5208,12.5032,12.5208,261300.0
2011-12-20 14:20:00,21.41,21.44,21.41,21.44,418400.0,12.5149,12.5324,12.5149,12.5324,418400.0
2011-12-20 14:25:00,21.44,21.45,21.42,21.44,460500.0,12.5324,12.5383,12.5208,12.5324,460500.0
2011-12-20 14:30:00,21.44,21.45,21.42,21.45,440500.0,12.5324,12.5383,12.5208,12.5383,440500.0
2011-12-20 14:35:00,21.45,21.46,21.44,21.46,383100.0,12.5383,12.5441,12.5324,12.5441,383100.0
2011-12-20 14:40:00,21.45,21.5,21.45,21.5,890900.0,12.5383,12.5675,12.5383,12.5675,890900.0
2011-12-20 14:45:00,21.49,21.5,21.44,21.46,878300.0,12.5617,12.5675,12.5324,12.5441,878300.0
2011-12-20 14:50:00,21.46,21.48,21.45,21.48,552200.0,12.5441,12.5558,12.5383,12.5558,552200.0
2011-12-20 14:55:00,21.47,21.48,21.46,21.47,422000.0,12.55,12.5558,12.5441,12.55,422000.0
2011-12-20 15:00:00,21.48,21.49,21.47,21.49,292800.0,12.5558,12.5617,12.55,12.5617,292800.0
2011-12-20 15:05:00,21.48,21.49,21.46,21.49,533200.0,12.5558,12.5617,12.5441,12.5617,533200.0
2011-12-20 15:10:00,21.48,21.5,21.48,21.5,473600.0,12.5558,12.5675,12.5558,12.5675,473600.0
2011-12-20 15:15:00,21.5,21.5,21.48,21.49,438900.0,12.5675,12.5675,12.5558,12.5617,438900.0
2011-12-20 15:20:00,21.48,21.5,21.48,21.5,567900.0,12.5558,12.5675,12.5558,12.5675,567900.0
2011-12-20 15:25:00,21.5,21.5,21.49,21.5,413000.0,12.5675,12.5675,12.5617,12.5675,413000.0
2011-12-20 15:30:00,21.49,21.5,21.45,21.46,1036900.0,12.5617,12.5675,12.5383,12.5441,1036900.0
2011-12-20 15:35:00,21.46,21.5,21.44,21.5,1626600.0,12.5441,12.5675,12.5324,12.5675,1626600.0
2011-12-20 15:40:00,21.5,21.54,21.49,21.51,1439600.0,12.5675,12.5909,12.5617,12.5734,1439600.0
2011-12-20 15:45:00,21.52,21.54,21.5,21.5,1246500.0,12.5792,12.5909,12.5675,12.5675,1246500.0
2011-12-20 15:50:00,21.51,21.51,21.47,21.49,1374700.0,12.5734,12.5734,12.55,12.5617,1374700.0
2011-12-20 15:55:00,21.49,21.5,21.45,21.47,3859500.0,12.5617,12.5675,12.5383,12.55,3859500.0
2011-12-21 09:30:00,21.54,21.68,21.51,21.63,1551200.0,12.5909,12.6727,12.5734,12.6435,1551200.0
2011-12-21 09:35:00,21.64,21.66,21.57,21.64,966100.0,12.6493,12.661,12.6084,12.6493,966100.0
2011-12-21 09:40:00,21.64,21.68,21.61,21.67,871400.0,12.6493,12.6727,12.6318,12.6669,871400.0
2011-12-21 09:45:00,21.68,21.73,21.64,21.66,671900.0,12.6727,12.702,12.6493,12.661,671900.0
2011-12-21 09:50:00,21.66,21.68,21.64,21.64,379200.0,12.661,12.6727,12.6493,12.6493,379200.0
2011-12-21 09:55:00,21.65,21.66,21.6,21.65,594200.0,12.6552,12.661,12.626,12.6552,594200.0
2011-12-21 10:00:00,21.64,21.68,21.63,21.65,682600.0,12.6493,12.6727,12.6435,12.6552,682600.0
2011-12-21 10:05:00,21.66,21.7,21.64,21.68,341300.0,12.661,12.6844,12.6493,12.6727,341300.0
2011-12-21 10:10:00,21.69,21.73,21.68,21.73,387900.0,12.6786,12.702,12.6727,12.702,387900.0
2011-12-21 10:15:00,21.73,21.73,21.7,21.72,441600.0,12.702,12.702,12.6844,12.6961,441600.0
2011-12-21 10:20:00,21.71,21.73,21.66,21.66,449800.0,12.6903,12.702,12.661,12.661,449800.0
2011-12-21 10:25:00,21.66,21.69,21.65,21.65,1131700.0,12.661,12.6786,12.6552,12.6552,1131700.0
2011-12-21 10:30:00,21.65,21.71,21.65,21.66,1050300.0,12.6552,12.6903,12.6552,12.661,1050300.0
2011-12-21 10:35:00,21.65,21.72,21.64,21.72,1092700.0,12.6552,12.6961,12.6493,12.6961,1092700.0
2011-12-21 10:40:00,21.71,21.73,21.7,21.71,365400.0,12.6903,12.702,12.6844,12.6903,365400.0
2011-12-21 10:45:00,21.71,21.73,21.71,21.71,346000.0,12.6903,12.702,12.6903,12.6903,346000.0
2011-12-21 10:50:00,21.71,21.71,21.67,21.69,322600.0,12.6903,12.6903,12.6669,12.6786,322600.0
2011-12-21 10:55:00,21.7,21.7,21.65,21.65,326500.0,12.6844,12.6844,12.6552,12.6552,326500.0
2011-12-21 11:00:00,21.66,21.67,21.6,21.6,571900.0,12.661,12.6669,12.626,12.626,571900.0
2011-12-21 11:05:00,21.6,21.61,21.58,21.6,418600.0,12.626,12.6318,12.6143,12.626,418600.0
2011-12-21 11:10:00,21.61,21.63,21.57,21.6,665600.0,12.6318,12.6435,12.6084,12.626,665600.0
2011-12-21 11:15:00,21.6,21.63,21.59,21.63,453900.0,12.626,12.6435,12.6201,12.6435,453900.0
2011-12-21 11:20:00,21.63,21.66,21.61,21.66,343000.0,12.6435,12.661,12.6318,12.661,343000.0
2011-12-21 11:25:00,21.66,21.7,21.65,21.67,381800.0,12.661,12.6844,12.6552,12.6669,381800.0
2011-12-21 11:30:00,21.67,21.7,21.67,21.69,165200.0,12.6669,12.6844,12.6669,12.6786,165200.0
2011-12-21 11:35:00,21.69,21.7,21.67,21.67,257500.0,12.6786,12.6844,12.6669,12.6669,257500.0
2011-12-21 11:40:00,21.67,21.68,21.64,21.65,551500.0,12.6669,12.6727,12.6493,12.6552,551500.0
2011-12-21 11:45:00,21.64,21.66,21.63,21.65,292900.0,12.6493,12.661,12.6435,12.6552,292900.0
2011-12-21 11:50:00,21.64,21.65,21.63,21.63,168200.0,12.6493,12.6552,12.6435,12.6435,168200.0
2011-12-21 11:55:00,21.63,21.67,21.62,21.66,335600.0,12.6435,12.6669,12.6377,12.661,335600.0
2011-12-21 12:00:00,21.65,21.69,21.65,21.69,253800.0,12.6552,12.6786,12.6552,12.6786,253800.0
2011-12-21 12:05:00,21.69,21.7,21.66,21.67,438300.0,12.6786,12.6844,12.661,12.6669,438300.0
2011-12-21 12:10:00,21.67,21.71,21.66,21.7,326700.0,12.6669,12.6903,12.661,12.6844,326700.0
2011-12-21 12:15:00,21.7,21.71,21.69,21.71,219400.0,12.6844,12.6903,12.6786,12.6903,219400.0
2011-12-21 12:20:00,21.71,21.72,21.69,21.71,320400.0,12.6903,12.6961,12.6786,12.6903,320400.0
2011-12-21 12:25:00,21.7,21.71,21.64,21.67,418800.0,12.6844,12.6903,12.6493,12.6669,418800.0
2011-12-21 12:30:00,21.67,21.68,21.67,21.67,108600.0,12.6669,12.6727,12.6669,12.6669,108600.0
2011-12-21 12:35:00,21.67,21.72,21.66,21.71,611800.0,12.6669,12.6961,12.661,12.6903,611800.0
2011-12-21 12:40:00,21.71,21.72,21.66,21.67,563300.0,12.6903,12.6961,12.661,12.6669,563300.0
2011-12-21 12:45:00,21.68,21.69,21.64,21.65,778400.0,12.6727,12.6786,12.6493,12.6552,778400.0
2011-12-21 12:50:00,21.65,21.66,21.62,21.62,200200.0,12.6552,12.661,12.6377,12.6377,200200.0
2011-12-21 12:55:00,21.63,21.66,21.62,21.65,657500.0,12.6435,12.661,12.6377,12.6552,657500.0
2011-12-21 13:00:00,21.65,21.69,21.64,21.67,449600.0,12.6552,12.6786,12.6493,12.6669,449600.0
2011-12-21 13:05:00,21.67,21.68,21.65,21.65,339400.0,12.6669,12.6727,12.6552,12.6552,339400.0
2011-12-21 13:10:00,21.66,21.66,21.61,21.61,357600.0,12.661,12.661,12.6318,12.6318,357600.0
2011-12-21 13:15:00,21.62,21.62,21.56,21.56,796900.0,12.6377,12.6377,12.6026,12.6026,796900.0
2011-12-21 13:20:00,21.56,21.57,21.56,21.56,276300.0,12.6026,12.6084,12.6026,12.6026,276300.0
2011-12-21 13:25:00,21.56,21.57,21.52,21.52,819400.0,12.6026,12.6084,12.5792,12.5792,819400.0
2011-12-21 13:30:00,21.52,21.54,21.52,21.53,303000.0,12.5792,12.5909,12.5792,12.585,303000.0
2011-12-21 13:35:00,21.53,21.58,21.53,21.57,263200.0,12.585,12.6143,12.585,12.6084,263200.0
2011-12-21 13:40:00,21.57,21.59,21.54,21.54,351500.0,12.6084,12.6201,12.5909,12.5909,351500.0
2011-12-21 13:45:00,21.54,21.55,21.54,21.55,179900.0,12.5909,12.5967,12.5909,12.5967,179900.0
2011-12-21 13:50:00,21.55,21.61,21.54,21.59,668800.0,12.5967,12.6318,12.5909,12.6201,668800.0
2011-12-21 13:55:00,21.6,21.61,21.59,21.61,241800.0,12.626,12.6318,12.6201,12.6318,241800.0
2011-12-21 14:00:00,21.61,21.62,21.59,21.61,522500.0,12.6318,12.6377,12.6201,12.6318,522500.0
2011-12-21 14:05:00,21.61,21.62,21.59,21.6,260500.0,12.6318,12.6377,12.6201,12.626,260500.0
2011-12-21 14:10:00,21.61,21.61,21.57,21.57,311200.0,12.6318,12.6318,12.6084,12.6084,311200.0
2011-12-21 14:15:00,21.57,21.59,21.57,21.59,168900.0,12.6084,12.6201,12.6084,12.6201,168900.0
2011-12-21 14:20:00,21.58,21.59,21.56,21.56,368800.0,12.6143,12.6201,12.6026,12.6026,368800.0
2011-12-21 14:25:00,21.57,21.57,21.54,21.55,700500.0,12.6084,12.6084,12.5909,12.5967,700500.0
2011-12-21 14:30:00,21.55,21.57,21.55,21.55,188600.0,12.5967,12.6084,12.5967,12.5967,188600.0
2011-12-21 14:35:00,21.55,21.61,21.55,21.59,555600.0,12.5967,12.6318,12.5967,12.6201,555600.0
2011-12-21 14:40:00,21.6,21.62,21.57,21.58,691800.0,12.626,12.6377,12.6084,12.6143,691800.0
2011-12-21 14:45:00,21.57,21.61,21.57,21.59,357000.0,12.6084,12.6318,12.6084,12.6201,357000.0
2011-12-21 14:50:00,21.59,21.6,21.57,21.6,332700.0,12.6201,12.626,12.6084,12.626,332700.0
2011-12-21 14:55:00,21.6,21.61,21.59,21.61,542500.0,12.626,12.6318,12.6201,12.6318,542500.0
2011-12-21 15:00:00,21.61,21.61,21.59,21.61,355200.0,12.6318,12.6318,12.6201,12.6318,355200.0
2011-12-21 15:05:00,21.6,21.61,21.6,21.61,315000.0,12.626,12.6318,12.626,12.6318,315000.0
2011-12-21 15:10:00,21.6,21.64,21.59,21.63,781600.0,12.626,12.6493,12.6201,12.6435,781600.0
2011-12-21 15:15:00,21.64,21.65,21.61,21.61,583400.0,12.6493,12.6552,12.6318,12.6318,583400.0
2011-12-21 15:20:00,21.61,21.64,21.61,21.63,270500.0,12.6318,12.6493,12.6318,12.6435,270500.0
2011-12-21 15:25:00,21.63,21.64,21.61,21.61,437100.0,12.6435,12.6493,12.6318,12.6318,437100.0
2011-12-21 15:30:00,21.62,21.66,21.61,21.62,944100.0,12.6377,12.661,12.6318,12.6377,944100.0
2011-12-21 15:35:00,21.62,21.68,21.62,21.68,608100.0,12.6377,12.6727,12.6377,12.6727,608100.0
2011-12-21 15:40:00,21.68,21.68,21.64,21.65,1015400.0,12.6727,12.6727,12.6493,12.6552,1015400.0
2011-12-21 15:45:00,21.65,21.66,21.62,21.63,1145600.0,12.6552,12.661,12.6377,12.6435,1145600.0
2011-12-21 15:50:00,21.63,21.64,21.6,21.63,1285700.0,12.6435,12.6493,12.626,12.6435,1285700.0
2011-12-21 15:55:00,21.63,21.67,21.62,21.67,1556800.0,12.6435,12.6669,12.6377,12.6669,1556800.0
2011-12-22 09:30:00,21.65,21.7,21.57,21.58,987700.0,12.6552,12.6844,12.6084,12.6143,987700.0
2011-12-22 09:35:00,21.57,21.61,21.56,21.61,415500.0,12.6084,12.6318,12.6026,12.6318,415500.0
2011-12-22 09:40:00,21.61,21.67,21.59,21.67,505700.0,12.6318,12.6669,12.6201,12.6669,505700.0
2011-12-22 09:45:00,21.67,21.68,21.65,21.65,318500.0,12.6669,12.6727,12.6552,12.6552,318500.0
2011-12-22 09:50:00,21.65,21.67,21.61,21.66,868100.0,12.6552,12.6669,12.6318,12.661,868100.0
2011-12-22 09:55:00,21.66,21.7,21.61,21.62,629300.0,12.661,12.6844,12.6318,12.6377,629300.0
2011-12-22 10:00:00,21.62,21.66,21.57,21.58,734300.0,12.6377,12.661,12.6084,12.6143,734300.0
2011-12-22 10:05:00,21.59,21.61,21.56,21.57,434600.0,12.6201,12.6318,12.6026,12.6084,434600.0
2011-12-22 10:10:00,21.56,21.6,21.56,21.6,476200.0,12.6026,12.626,12.6026,12.626,476200.0
2011-12-22 10:15:00,21.59,21.61,21.58,21.58,372000.0,12.6201,12.6318,12.6143,12.6143,372000.0
2011-12-22 10:20:00,21.59,21.6,21.57,21.6,509800.0,12.6201,12.626,12.6084,12.626,509800.0
2011-12-22 10:25:00,21.58,21.66,21.58,21.65,693100.0,12.6143,12.661,12.6143,12.6552,693100.0
2011-12-22 10:30:00,21.66,21.67,21.64,21.65,932700.0,12.661,12.6669,12.6493,12.6552,932700.0
2011-12-22 10:35:00,21.66,21.66,21.62,21.62,625700.0,12.661,12.661,12.6377,12.6377,625700.0
2011-12-22 10:40:00,21.63,21.66,21.62,21.65,415300.0,12.6435,12.661,12.6377,12.6552,415300.0
2011-12-22 10:45:00,21.65,21.66,21.63,21.65,596000.0,12.6552,12.661,12.6435,12.6552,596000.0
2011-12-22 10:50:00,21.64,21.71,21.64,21.7,1104400.0,12.6493,12.6903,12.6493,12.6844,1104400.0
2011-12-22 10:55:00,21.71,21.74,21.7,21.73,411300.0,12.6903,12.7078,12.6844,12.702,411300.0
2011-12-22 11:00:00,21.73,21.75,21.71,21.73,558600.0,12.702,12.7136,12.6903,12.702,558600.0
2011-12-22 11:05:00,21.73,21.74,21.72,21.74,277200.0,12.702,12.7078,12.6961,12.7078,277200.0
2011-12-22 11:10:00,21.74,21.74,21.7,21.7,475300.0,12.7078,12.7078,12.6844,12.6844,475300.0
2011-12-22 11:15:00,21.71,21.73,21.7,21.72,362300.0,12.6903,12.702,12.6844,12.6961,362300.0
2011-12-22 11:20:00,21.72,21.73,21.69,21.73,315100.0,12.6961,12.702,12.6786,12.702,315100.0
2011-12-22 11:25:00,21.73,21.73,21.7,21.71,270100.0,12.702,12.702,12.6844,12.6903,270100.0
2011-12-22 11:30:00,21.71,21.72,21.68,21.68,315100.0,12.6903,12.6961,12.6727,12.6727,315100.0
2011-12-22 11:35:00,21.68,21.71,21.68,21.7,320300.0,12.6727,12.6903,12.6727,12.6844,320300.0
2011-12-22 11:40:00,21.71,21.72,21.69,21.71,386800.0,12.6903,12.6961,12.6786,12.6903,386800.0
2011-12-22 11:45:00,21.71,21.72,21.7,21.71,189500.0,12.6903,12.6961,12.6844,12.6903,189500.0
2011-12-22 11:50:00,21.71,21.71,21.69,21.7,282500.0,12.6903,12.6903,12.6786,12.6844,282500.0
2011-12-22 11:55:00,21.69,21.7,21.68,21.69,184700.0,12.6786,12.6844,12.6727,12.6786,184700.0
2011-12-22 12:00:00,21.7,21.7,21.67,21.68,322600.0,12.6844,12.6844,12.6669,12.6727,322600.0
2011-12-22 12:05:00,21.69,21.69,21.67,21.69,240400.0,12.6786,12.6786,12.6669,12.6786,240400.0
2011-12-22 12:10:00,21.68,21.69,21.68,21.68,83400.0,12.6727,12.6786,12.6727,12.6727,83400.0
2011-12-22 12:15:00,21.68,21.7,21.67,21.67,260500.0,12.6727,12.6844,12.6669,12.6669,260500.0
2011-12-22 12:20:00,21.67,21.68,21.66,21.66,208300.0,12.6669,12.6727,12.661,12.661,208300.0
2011-12-22 12:25:00,21.66,21.68,21.66,21.67,514700.0,12.661,12.6727,12.661,12.6669,514700.0
2011-12-22 12:30:00,21.68,21.69,21.67,21.69,123800.0,12.6727,12.6786,12.6669,12.6786,123800.0
2011-12-22 12:35:00,21.69,21.71,21.68,21.7,270000.0,12.6786,12.6903,12.6727,12.6844,270000.0
2011-12-22 12:40:00,21.7,21.7,21.69,21.7,66700.0,12.6844,12.6844,12.6786,12.6844,66700.0
2011-12-22 12:45:00,21.7,21.7,21.69,21.7,101700.0,12.6844,12.6844,12.6786,12.6844,101700.0
2011-12-22 12:50:00,21.7,21.7,21.66,21.68,307300.0,12.6844,12.6844,12.661,12.6727,307300.0
2011-12-22 12:55:00,21.66,21.68,21.66,21.67,394700.0,12.661,12.6727,12.661,12.6669,394700.0
2011-12-22 13:00:00,21.67,21.67,21.66,21.67,147800.0,12.6669,12.6669,12.661,12.6669,147800.0
2011-12-22 13:05:00,21.67,21.67,21.63,21.63,506200.0,12.6669,12.6669,12.6435,12.6435,506200.0
2011-12-22 13:10:00,21.64,21.64,21.61,21.62,330800.0,12.6493,12.6493,12.6318,12.6377,330800.0
2011-12-22 13:15:00,21.62,21.62,21.6,21.62,341200.0,12.6377,12.6377,12.626,12.6377,341200.0
2011-12-22 13:20:00,21.62,21.63,21.61,21.61,199200.0,12.6377,12.6435,12.6318,12.6318,199200.0
2011-12-22 13:25:00,21.61,21.65,21.61,21.65,212300.0,12.6318,12.6552,12.6318,12.6552,212300.0
2011-12-22 13:30:00,21.65,21.65,21.62,21.64,298000.0,12.6552,12.6552,12.6377,12.6493,298000.0
2011-12-22 13:35:00,21.64,21.64,21.62,21.63,117800.0,12.6493,12.6493,12.6377,12.6435,117800.0
2011-12-22 13:40:00,21.63,21.63,21.6,21.62,500900.0,12.6435,12.6435,12.626,12.6377,500900.0
2011-12-22 13:45:00,21.6,21.63,21.6,21.61,185800.0,12.626,12.6435,12.626,12.6318,185800.0
2011-12-22 13:50:00,21.62,21.64,21.61,21.64,189700.0,12.6377,12.6493,12.6318,12.6493,189700.0
2011-12-22 13:55:00,21.64,21.64,21.61,21.63,529000.0,12.6493,12.6493,12.6318,12.6435,529000.0
2011-12-22 14:00:00,21.62,21.63,21.61,21.63,343000.0,12.6377,12.6435,12.6318,12.6435,343000.0
2011-12-22 14:05:00,21.63,21.64,21.62,21.64,175100.0,12.6435,12.6493,12.6377,12.6493,175100.0
2011-12-22 14:10:00,21.64,21.64,21.63,21.64,132600.0,12.6493,12.6493,12.6435,12.6493,132600.0
2011-12-22 14:15:00,21.64,21.65,21.63,21.65,228900.0,12.6493,12.6552,12.6435,12.6552,228900.0
2011-12-22 14:20:00,21.64,21.65,21.62,21.63,207500.0,12.6493,12.6552,12.6377,12.6435,207500.0
2011-12-22 14:25:00,21.62,21.66,21.62,21.66,211900.0,12.6377,12.661,12.6377,12.661,211900.0
2011-12-22 14:30:00,21.66,21.66,21.64,21.65,265100.0,12.661,12.661,12.6493,12.6552,265100.0
2011-12-22 14:35:00,21.65,21.67,21.64,21.66,141300.0,12.6552,12.6669,12.6493,12.661,141300.0
2011-12-22 14:40:00,21.66,21.68,21.66,21.68,124300.0,12.661,12.6727,12.661,12.6727,124300.0
2011-12-22 14:45:00,21.67,21.7,21.67,21.67,256500.0,12.6669,12.6844,12.6669,12.6669,256500.0
2011-12-22 14:50:00,21.68,21.68,21.66,21.68,213100.0,12.6727,12.6727,12.661,12.6727,213100.0
2011-12-22 14:55:00,21.68,21.69,21.66,21.68,331600.0,12.6727,12.6786,12.661,12.6727,331600.0
2011-12-22 15:00:00,21.68,21.68,21.65,21.66,181200.0,12.6727,12.6727,12.6552,12.661,181200.0
2011-12-22 15:05:00,21.66,21.68,21.66,21.68,241100.0,12.661,12.6727,12.661,12.6727,241100.0
2011-12-22 15:10:00,21.67,21.68,21.67,21.68,109500.0,12.6669,12.6727,12.6669,12.6727,109500.0
2011-12-22 15:15:00,21.67,21.68,21.64,21.64,391200.0,12.6669,12.6727,12.6493,12.6493,391200.0
2011-12-22 15:20:00,21.64,21.65,21.62,21.64,950200.0,12.6493,12.6552,12.6377,12.6493,950200.0
2011-12-22 15:25:00,21.64,21.64,21.61,21.61,457200.0,12.6493,12.6493,12.6318,12.6318,457200.0
2011-12-22 15:30:00,21.61,21.64,21.61,21.62,534100.0,12.6318,12.6493,12.6318,12.6377,534100.0
2011-12-22 15:35:00,21.62,21.67,21.61,21.64,758800.0,12.6377,12.6669,12.6318,12.6493,758800.0
2011-12-22 15:40:00,21.64,21.66,21.62,21.63,549700.0,12.6493,12.661,12.6377,12.6435,549700.0
2011-12-22 15:45:00,21.63,21.63,21.6,21.6,1159200.0,12.6435,12.6435,12.626,12.626,1159200.0
2011-12-22 15:50:00,21.61,21.63,21.6,21.63,648000.0,12.6318,12.6435,12.626,12.6435,648000.0
2011-12-22 15:55:00,21.63,21.65,21.61,21.64,2089500.0,12.6435,12.6552,12.6318,12.6493,2089500.0
2011-12-23 09:30:00,21.76,21.77,21.64,21.72,1018900.0,12.7195,12.7253,12.6493,12.6961,1018900.0
2011-12-23 09:35:00,21.71,21.72,21.63,21.64,203100.0,12.6903,12.6961,12.6435,12.6493,203100.0
2011-12-23 09:40:00,21.64,21.66,21.61,21.62,566000.0,12.6493,12.661,12.6318,12.6377,566000.0
2011-12-23 09:45:00,21.63,21.63,21.62,21.63,136800.0,12.6435,12.6435,12.6377,12.6435,136800.0
2011-12-23 09:50:00,21.63,21.65,21.62,21.63,411500.0,12.6435,12.6552,12.6377,12.6435,411500.0
2011-12-23 09:55:00,21.63,21.68,21.62,21.64,577600.0,12.6435,12.6727,12.6377,12.6493,577600.0
2011-12-23 10:00:00,21.64,21.71,21.64,21.69,512000.0,12.6493,12.6903,12.6493,12.6786,512000.0
2011-12-23 10:05:00,21.69,21.74,21.68,21.71,649500.0,12.6786,12.7078,12.6727,12.6903,649500.0
2011-12-23 10:10:00,21.7,21.75,21.7,21.75,991700.0,12.6844,12.7136,12.6844,12.7136,991700.0
2011-12-23 10:15:00,21.75,21.76,21.73,21.73,457600.0,12.7136,12.7195,12.702,12.702,457600.0
2011-12-23 10:20:00,21.73,21.75,21.72,21.72,548300.0,12.702,12.7136,12.6961,12.6961,548300.0
2011-12-23 10:25:00,21.73,21.73,21.71,21.71,275600.0,12.702,12.702,12.6903,12.6903,275600.0
2011-12-23 10:30:00,21.71,21.72,21.68,21.69,429000.0,12.6903,12.6961,12.6727,12.6786,429000.0
2011-12-23 10:35:00,21.69,21.69,21.64,21.69,547400.0,12.6786,12.6786,12.6493,12.6786,547400.0
2011-12-23 10:40:00,21.69,21.71,21.68,21.7,447800.0,12.6786,12.6903,12.6727,12.6844,447800.0
2011-12-23 10:45:00,21.7,21.7,21.69,21.7,264500.0,12.6844,12.6844,12.6786,12.6844,264500.0
2011-12-23 10:50:00,21.69,21.7,21.67,21.68,388800.0,12.6786,12.6844,12.6669,12.6727,388800.0
2011-12-23 10:55:00,21.69,21.69,21.66,21.69,442300.0,12.6786,12.6786,12.661,12.6786,442300.0
2011-12-23 11:00:00,21.69,21.7,21.68,21.69,212200.0,12.6786,12.6844,12.6727,12.6786,212200.0
2011-12-23 11:05:00,21.69,21.7,21.67,21.67,143700.0,12.6786,12.6844,12.6669,12.6669,143700.0
2011-12-23 11:10:00,21.68,21.7,21.67,21.7,254600.0,12.6727,12.6844,12.6669,12.6844,254600.0
2011-12-23 11:15:00,21.7,21.7,21.68,21.68,127300.0,12.6844,12.6844,12.6727,12.6727,127300.0
2011-12-23 11:20:00,21.68,21.69,21.67,21.68,260800.0,12.6727,12.6786,12.6669,12.6727,260800.0
2011-12-23 11:25:00,21.68,21.68,21.65,21.66,210500.0,12.6727,12.6727,12.6552,12.661,210500.0
2011-12-23 11:30:00,21.66,21.67,21.65,21.65,374200.0,12.661,12.6669,12.6552,12.6552,374200.0
2011-12-23 11:35:00,21.65,21.66,21.65,21.66,180200.0,12.6552,12.661,12.6552,12.661,180200.0
2011-12-23 11:40:00,21.66,21.66,21.65,21.65,115500.0,12.661,12.661,12.6552,12.6552,115500.0
2011-12-23 11:45:00,21.66,21.66,21.65,21.66,142100.0,12.661,12.661,12.6552,12.661,142100.0
2011-12-23 11:50:00,21.66,21.66,21.63,21.64,321100.0,12.661,12.661,12.6435,12.6493,321100.0
2011-12-23 11:55:00,21.63,21.64,21.63,21.63,75800.0,12.6435,12.6493,12.6435,12.6435,75800.0
2011-12-23 12:00:00,21.63,21.64,21.61,21.61,284400.0,12.6435,12.6493,12.6318,12.6318,284400.0
2011-12-23 12:05:00,21.61,21.62,21.59,21.61,353500.0,12.6318,12.6377,12.6201,12.6318,353500.0
2011-12-23 12:10:00,21.61,21.66,21.61,21.66,282400.0,12.6318,12.661,12.6318,12.661,282400.0
2011-12-23 12:15:00,21.66,21.67,21.65,21.66,186300.0,12.661,12.6669,12.6552,12.661,186300.0
2011-12-23 12:20:00,21.67,21.72,21.66,21.71,402400.0,12.6669,12.6961,12.661,12.6903,402400.0
2011-12-23 12:25:00,21.72,21.72,21.69,21.72,579400.0,12.6961,12.6961,12.6786,12.6961,579400.0
2011-12-23 12:30:00,21.71,21.75,21.71,21.72,374600.0,12.6903,12.7136,12.6903,12.6961,374600.0
2011-12-23 12:35:00,21.72,21.73,21.71,21.71,190000.0,12.6961,12.702,12.6903,12.6903,190000.0
2011-12-23 12:40:00,21.71,21.72,21.71,21.71,81800.0,12.6903,12.6961,12.6903,12.6903,81800.0
2011-12-23 12:45:00,21.71,21.72,21.68,21.69,363100.0,12.6903,12.6961,12.6727,12.6786,363100.0
2011-12-23 12:50:00,21.7,21.7,21.68,21.68,120000.0,12.6844,12.6844,12.6727,12.6727,120000.0
2011-12-23 12:55:00,21.68,21.72,21.68,21.71,447000.0,12.6727,12.6961,12.6727,12.6903,447000.0
2011-12-23 13:00:00,21.72,21.72,21.7,21.71,209800.0,12.6961,12.6961,12.6844,12.6903,209800.0
2011-12-23 13:05:00,21.7,21.71,21.68,21.7,365400.0,12.6844,12.6903,12.6727,12.6844,365400.0
2011-12-23 13:10:00,21.7,21.72,21.68,21.72,486700.0,12.6844,12.6961,12.6727,12.6961,486700.0
2011-12-23 13:15:00,21.72,21.72,21.7,21.7,296300.0,12.6961,12.6961,12.6844,12.6844,296300.0
2011-12-23 13:20:00,21.71,21.73,21.7,21.71,306700.0,12.6903,12.702,12.6844,12.6903,306700.0
2011-12-23 13:25:00,21.71,21.73,21.71,21.72,131600.0,12.6903,12.702,12.6903,12.6961,131600.0
2011-12-23 13:30:00,21.73,21.73,21.71,21.72,183000.0,12.702,12.702,12.6903,12.6961,183000.0
2011-12-23 13:35:00,21.72,21.73,21.72,21.72,198100.0,12.6961,12.702,12.6961,12.6961,198100.0
2011-12-23 13:40:00,21.73,21.73,21.7,21.71,175300.0,12.702,12.702,12.6844,12.6903,175300.0
2011-12-23 13:45:00,21.71,21.72,21.7,21.71,137600.0,12.6903,12.6961,12.6844,12.6903,137600.0
2011-12-23 13:50:00,21.71,21.73,21.7,21.72,399000.0,12.6903,12.702,12.6844,12.6961,399000.0
2011-12-23 13:55:00,21.71,21.73,21.71,21.71,175100.0,12.6903,12.702,12.6903,12.6903,175100.0
2011-12-23 14:00:00,21.71,21.72,21.69,21.7,224500.0,12.6903,12.6961,12.6786,12.6844,224500.0
2011-12-23 14:05:00,21.7,21.7,21.68,21.68,99000.0,12.6844,12.6844,12.6727,12.6727,99000.0
2011-12-23 14:10:00,21.68,21.69,21.68,21.68,82100.0,12.6727,12.6786,12.6727,12.6727,82100.0
2011-12-23 14:15:00,21.69,21.71,21.68,21.7,243900.0,12.6786,12.6903,12.6727,12.6844,243900.0
2011-12-23 14:20:00,21.71,21.71,21.7,21.7,76300.0,12.6903,12.6903,12.6844,12.6844,76300.0
2011-12-23 14:25:00,21.71,21.71,21.69,21.69,191400.0,12.6903,12.6903,12.6786,12.6786,191400.0
2011-12-23 14:30:00,21.69,21.71,21.69,21.7,280200.0,12.6786,12.6903,12.6786,12.6844,280200.0
2011-12-23 14:35:00,21.71,21.71,21.7,21.7,71100.0,12.6903,12.6903,12.6844,12.6844,71100.0
2011-12-23 14:40:00,21.7,21.71,21.7,21.7,124200.0,12.6844,12.6903,12.6844,12.6844,124200.0
2011-12-23 14:45:00,21.7,21.71,21.7,21.71,261900.0,12.6844,12.6903,12.6844,12.6903,261900.0
2011-12-23 14:50:00,21.71,21.72,21.71,21.71,143300.0,12.6903,12.6961,12.6903,12.6903,143300.0
2011-12-23 14:55:00,21.71,21.72,21.7,21.7,248000.0,12.6903,12.6961,12.6844,12.6844,248000.0
2011-12-23 15:00:00,21.7,21.73,21.69,21.73,405400.0,12.6844,12.702,12.6786,12.702,405400.0
2011-12-23 15:05:00,21.73,21.73,21.72,21.73,73700.0,12.702,12.702,12.6961,12.702,73700.0
2011-12-23 15:10:00,21.72,21.73,21.71,21.71,200400.0,12.6961,12.702,12.6903,12.6903,200400.0
2011-12-23 15:15:00,21.71,21.72,21.71,21.71,149500.0,12.6903,12.6961,12.6903,12.6903,149500.0
2011-12-23 15:20:00,21.71,21.73,21.71,21.72,233800.0,12.6903,12.702,12.6903,12.6961,233800.0
2011-12-23 15:25:00,21.72,21.72,21.7,21.72,218900.0,12.6961,12.6961,12.6844,12.6961,218900.0
2011-12-23 15:30:00,21.71,21.74,21.71,21.74,357800.0,12.6903,12.7078,12.6903,12.7078,357800.0
2011-12-23 15:35:00,21.74,21.75,21.72,21.75,389700.0,12.7078,12.7136,12.6961,12.7136,389700.0
2011-12-23 15:40:00,21.75,21.79,21.74,21.79,509100.0,12.7136,12.737,12.7078,12.737,509100.0
2011-12-23 15:45:00,21.79,21.8,21.76,21.77,410300.0,12.737,12.7429,12.7195,12.7253,410300.0
2011-12-23 15:50:00,21.76,21.8,21.76,21.78,850300.0,12.7195,12.7429,12.7195,12.7312,850300.0
2011-12-23 15:55:00,21.79,21.83,21.78,21.82,1807700.0,12.737,12.7604,12.7312,12.7546,1807700.0
2011-12-27 09:30:00,21.75,21.83,21.72,21.82,553300.0,12.7136,12.7604,12.6961,12.7546,553300.0
2011-12-27 09:35:00,21.81,21.85,21.76,21.84,307900.0,12.7487,12.7721,12.7195,12.7663,307900.0
2011-12-27 09:40:00,21.84,21.9,21.83,21.89,382600.0,12.7663,12.8013,12.7604,12.7955,382600.0
2011-12-27 09:45:00,21.89,21.9,21.85,21.88,207000.0,12.7955,12.8013,12.7721,12.7896,207000.0
2011-12-27 09:50:00,21.88,21.89,21.87,21.87,161500.0,12.7896,12.7955,12.7838,12.7838,161500.0
2011-12-27 09:55:00,21.87,21.9,21.86,21.87,137700.0,12.7838,12.8013,12.7779,12.7838,137700.0
2011-12-27 10:00:00,21.87,21.9,21.84,21.88,346700.0,12.7838,12.8013,12.7663,12.7896,346700.0
2011-12-27 10:05:00,21.88,21.88,21.84,21.85,299600.0,12.7896,12.7896,12.7663,12.7721,299600.0
2011-12-27 10:10:00,21.85,21.86,21.82,21.82,328300.0,12.7721,12.7779,12.7546,12.7546,328300.0
2011-12-27 10:15:00,21.82,21.84,21.8,21.84,268500.0,12.7546,12.7663,12.7429,12.7663,268500.0
2011-12-27 10:20:00,21.83,21.85,21.81,21.83,425500.0,12.7604,12.7721,12.7487,12.7604,425500.0
2011-12-27 10:25:00,21.84,21.87,21.83,21.85,275300.0,12.7663,12.7838,12.7604,12.7721,275300.0
2011-12-27 10:30:00,21.85,21.86,21.83,21.83,184800.0,12.7721,12.7779,12.7604,12.7604,184800.0
2011-12-27 10:35:00,21.84,21.84,21.81,21.82,101500.0,12.7663,12.7663,12.7487,12.7546,101500.0
2011-12-27 10:40:00,21.81,21.83,21.8,21.8,157400.0,12.7487,12.7604,12.7429,12.7429,157400.0
2011-12-27 10:45:00,21.8,21.82,21.79,21.8,186700.0,12.7429,12.7546,12.737,12.7429,186700.0
2011-12-27 10:50:00,21.8,21.81,21.74,21.77,245200.0,12.7429,12.7487,12.7078,12.7253,245200.0
2011-12-27 10:55:00,21.77,21.79,21.75,21.77,220900.0,12.7253,12.737,12.7136,12.7253,220900.0
2011-12-27 11:00:00,21.77,21.81,21.76,21.8,308500.0,12.7253,12.7487,12.7195,12.7429,308500.0
2011-12-27 11:05:00,21.79,21.8,21.78,21.79,269900.0,12.737,12.7429,12.7312,12.737,269900.0
2011-12-27 11:10:00,21.79,21.8,21.77,21.8,253000.0,12.737,12.7429,12.7253,12.7429,253000.0
2011-12-27 11:15:00,21.81,21.81,21.8,21.8,51900.0,12.7487,12.7487,12.7429,12.7429,51900.0
2011-12-27 11:20:00,21.81,21.81,21.79,21.8,88200.0,12.7487,12.7487,12.737,12.7429,88200.0
2011-12-27 11:25:00,21.79,21.81,21.79,21.81,97900.0,12.737,12.7487,12.737,12.7487,97900.0
2011-12-27 11:30:00,21.8,21.81,21.8,21.81,78800.0,12.7429,12.7487,12.7429,12.7487,78800.0
2011-12-27 11:35:00,21.81,21.81,21.8,21.8,63700.0,12.7487,12.7487,12.7429,12.7429,63700.0
2011-12-27 11:40:00,21.8,21.81,21.79,21.8,270600.0,12.7429,12.7487,12.737,12.7429,270600.0
2011-12-27 11:45:00,21.81,21.81,21.79,21.79,304800.0,12.7487,12.7487,12.737,12.737,304800.0
2011-12-27 11:50:00,21.79,21.81,21.79,21.8,235700.0,12.737,12.7487,12.737,12.7429,235700.0
2011-12-27 11:55:00,21.79,21.8,21.79,21.8,38200.0,12.737,12.7429,12.737,12.7429,38200.0
2011-12-27 12:00:00,21.79,21.81,21.79,21.81,79700.0,12.737,12.7487,12.737,12.7487,79700.0
2011-12-27 12:05:00,21.81,21.82,21.8,21.8,97800.0,12.7487,12.7546,12.7429,12.7429,97800.0
2011-12-27 12:10:00,21.82,21.82,21.78,21.79,137800.0,12.7546,12.7546,12.7312,12.737,137800.0
2011-12-27 12:15:00,21.79,21.8,21.78,21.79,208500.0,12.737,12.7429,12.7312,12.737,208500.0
2011-12-27 12:20:00,21.78,21.79,21.78,21.78,95700.0,12.7312,12.737,12.7312,12.7312,95700.0
2011-12-27 12:25:00,21.78,21.8,21.78,21.8,144500.0,12.7312,12.7429,12.7312,12.7429,144500.0
2011-12-27 12:30:00,21.8,21.8,21.79,21.8,125500.0,12.7429,12.7429,12.737,12.7429,125500.0
2011-12-27 12:35:00,21.8,21.8,21.79,21.8,57400.0,12.7429,12.7429,12.737,12.7429,57400.0
2011-12-27 12:40:00,21.79,21.8,21.79,21.79,91700.0,12.737,12.7429,12.737,12.737,91700.0
2011-12-27 12:45:00,21.79,21.81,21.79,21.8,129200.0,12.737,12.7487,12.737,12.7429,129200.0
2011-12-27 12:50:00,21.81,21.81,21.8,21.8,98300.0,12.7487,12.7487,12.7429,12.7429,98300.0
2011-12-27 12:55:00,21.81,21.81,21.79,21.79,190000.0,12.7487,12.7487,12.737,12.737,190000.0
2011-12-27 13:00:00,21.79,21.8,21.79,21.8,146400.0,12.737,12.7429,12.737,12.7429,146400.0
2011-12-27 13:05:00,21.79,21.81,21.79,21.8,276000.0,12.737,12.7487,12.737,12.7429,276000.0
2011-12-27 13:10:00,21.81,21.81,21.79,21.79,85700.0,12.7487,12.7487,12.737,12.737,85700.0
2011-12-27 13:15:00,21.79,21.8,21.78,21.78,56500.0,12.737,12.7429,12.7312,12.7312,56500.0
2011-12-27 13:20:00,21.79,21.79,21.78,21.79,35800.0,12.737,12.737,12.7312,12.737,35800.0
2011-12-27 13:25:00,21.79,21.79,21.77,21.79,136000.0,12.737,12.737,12.7253,12.737,136000.0
2011-12-27 13:30:00,21.79,21.79,21.78,21.78,71000.0,12.737,12.737,12.7312,12.7312,71000.0
2011-12-27 13:35:00,21.78,21.8,21.78,21.8,78600.0,12.7312,12.7429,12.7312,12.7429,78600.0
2011-12-27 13:40:00,21.8,21.8,21.77,21.78,461700.0,12.7429,12.7429,12.7253,12.7312,461700.0
2011-12-27 13:45:00,21.78,21.8,21.78,21.79,410700.0,12.7312,12.7429,12.7312,12.737,410700.0
2011-12-27 13:50:00,21.78,21.79,21.78,21.78,208600.0,12.7312,12.737,12.7312,12.7312,208600.0
2011-12-27 13:55:00,21.79,21.79,21.78,21.78,99600.0,12.737,12.737,12.7312,12.7312,99600.0
2011-12-27 14:00:00,21.79,21.79,21.78,21.79,94200.0,12.737,12.737,12.7312,12.737,94200.0
2011-12-27 14:05:00,21.79,21.79,21.78,21.79,75900.0,12.737,12.737,12.7312,12.737,75900.0
2011-12-27 14:10:00,21.79,21.81,21.78,21.81,144600.0,12.737,12.7487,12.7312,12.7487,144600.0
2011-12-27 14:15:00,21.81,21.81,21.78,21.79,248200.0,12.7487,12.7487,12.7312,12.737,248200.0
2011-12-27 14:20:00,21.8,21.8,21.79,21.8,72300.0,12.7429,12.7429,12.737,12.7429,72300.0
2011-12-27 14:25:00,21.8,21.8,21.77,21.79,174400.0,12.7429,12.7429,12.7253,12.737,174400.0
2011-12-27 14:30:00,21.78,21.79,21.77,21.79,139300.0,12.7312,12.737,12.7253,12.737,139300.0
2011-12-27 14:35:00,21.79,21.8,21.78,21.8,112000.0,12.737,12.7429,12.7312,12.7429,112000.0
2011-12-27 14:40:00,21.8,21.8,21.78,21.79,281600.0,12.7429,12.7429,12.7312,12.737,281600.0
2011-12-27 14:45:00,21.8,21.8,21.78,21.78,158700.0,12.7429,12.7429,12.7312,12.7312,158700.0
2011-12-27 14:50:00,21.78,21.79,21.77,21.78,260200.0,12.7312,12.737,12.7253,12.7312,260200.0
2011-12-27 14:55:00,21.78,21.79,21.76,21.77,271100.0,12.7312,12.737,12.7195,12.7253,271100.0
2011-12-27 15:00:00,21.77,21.78,21.77,21.77,165600.0,12.7253,12.7312,12.7253,12.7253,165600.0
2011-12-27 15:05:00,21.78,21.79,21.76,21.77,387400.0,12.7312,12.737,12.7195,12.7253,387400.0
2011-12-27 15:10:00,21.78,21.78,21.77,21.77,104200.0,12.7312,12.7312,12.7253,12.7253,104200.0
2011-12-27 15:15:00,21.77,21.78,21.76,21.76,268700.0,12.7253,12.7312,12.7195,12.7195,268700.0
2011-12-27 15:20:00,21.76,21.77,21.76,21.77,173300.0,12.7195,12.7253,12.7195,12.7253,173300.0
2011-12-27 15:25:00,21.76,21.78,21.75,21.77,291800.0,12.7195,12.7312,12.7136,12.7253,291800.0
2011-12-27 15:30:00,21.77,21.79,21.77,21.79,247200.0,12.7253,12.737,12.7253,12.737,247200.0
2011-12-27 15:35:00,21.79,21.8,21.76,21.77,558500.0,12.737,12.7429,12.7195,12.7253,558500.0
2011-12-27 15:40:00,21.77,21.79,21.77,21.77,476300.0,12.7253,12.737,12.7253,12.7253,476300.0
2011-12-27 15:45:00,21.77,21.79,21.77,21.79,615200.0,12.7253,12.737,12.7253,12.737,615200.0
2011-12-27 15:50:00,21.79,21.81,21.78,21.8,487800.0,12.737,12.7487,12.7312,12.7429,487800.0
2011-12-27 15:55:00,21.8,21.8,21.76,21.78,1247700.0,12.7429,12.7429,12.7195,12.7312,1247700.0
2011-12-28 09:30:00,21.76,21.8,21.73,21.79,760500.0,12.7195,12.7429,12.702,12.737,760500.0
2011-12-28 09:35:00,21.79,21.8,21.66,21.66,411500.0,12.737,12.7429,12.661,12.661,411500.0
2011-12-28 09:40:00,21.67,21.69,21.66,21.66,598100.0,12.6669,12.6786,12.661,12.661,598100.0
2011-12-28 09:45:00,21.66,21.67,21.59,21.61,817900.0,12.661,12.6669,12.6201,12.6318,817900.0
2011-12-28 09:50:00,21.61,21.64,21.56,21.57,400000.0,12.6318,12.6493,12.6026,12.6084,400000.0
2011-12-28 09:55:00,21.57,21.59,21.56,21.59,410400.0,12.6084,12.6201,12.6026,12.6201,410400.0
2011-12-28 10:00:00,21.59,21.63,21.57,21.57,412400.0,12.6201,12.6435,12.6084,12.6084,412400.0
2011-12-28 10:05:00,21.58,21.63,21.55,21.6,485300.0,12.6143,12.6435,12.5967,12.626,485300.0
2011-12-28 10:10:00,21.6,21.62,21.58,21.62,195700.0,12.626,12.6377,12.6143,12.6377,195700.0
2011-12-28 10:15:00,21.62,21.62,21.54,21.55,1215900.0,12.6377,12.6377,12.5909,12.5967,1215900.0
2011-12-28 10:20:00,21.54,21.55,21.52,21.53,523300.0,12.5909,12.5967,12.5792,12.585,523300.0
2011-12-28 10:25:00,21.53,21.55,21.5,21.51,415700.0,12.585,12.5967,12.5675,12.5734,415700.0
2011-12-28 10:30:00,21.52,21.54,21.46,21.48,837900.0,12.5792,12.5909,12.5441,12.5558,837900.0
2011-12-28 10:35:00,21.47,21.52,21.45,21.5,425500.0,12.55,12.5792,12.5383,12.5675,425500.0
2011-12-28 10:40:00,21.5,21.56,21.5,21.55,245300.0,12.5675,12.6026,12.5675,12.5967,245300.0
2011-12-28 10:45:00,21.55,21.58,21.54,21.54,281600.0,12.5967,12.6143,12.5909,12.5909,281600.0
2011-12-28 10:50:00,21.54,21.56,21.51,21.51,294100.0,12.5909,12.6026,12.5734,12.5734,294100.0
2011-12-28 10:55:00,21.51,21.54,21.51,21.52,190900.0,12.5734,12.5909,12.5734,12.5792,190900.0
2011-12-28 11:00:00,21.51,21.53,21.5,21.51,169100.0,12.5734,12.585,12.5675,12.5734,169100.0
2011-12-28 11:05:00,21.51,21.55,21.51,21.54,105300.0,12.5734,12.5967,12.5734,12.5909,105300.0
2011-12-28 11:10:00,21.55,21.57,21.54,21.55,203900.0,12.5967,12.6084,12.5909,12.5967,203900.0
2011-12-28 11:15:00,21.54,21.56,21.54,21.55,150000.0,12.5909,12.6026,12.5909,12.5967,150000.0
2011-12-28 11:20:00,21.55,21.55,21.53,21.55,169100.0,12.5967,12.5967,12.585,12.5967,169100.0
2011-12-28 11:25:00,21.55,21.56,21.5,21.52,243300.0,12.5967,12.6026,12.5675,12.5792,243300.0
2011-12-28 11:30:00,21.52,21.54,21.49,21.49,335000.0,12.5792,12.5909,12.5617,12.5617,335000.0
2011-12-28 11:35:00,21.49,21.5,21.45,21.47,185500.0,12.5617,12.5675,12.5383,12.55,185500.0
2011-12-28 11:40:00,21.47,21.5,21.46,21.48,235100.0,12.55,12.5675,12.5441,12.5558,235100.0
2011-12-28 11:45:00,21.48,21.49,21.47,21.47,229800.0,12.5558,12.5617,12.55,12.55,229800.0
2011-12-28 11:50:00,21.48,21.49,21.47,21.49,72900.0,12.5558,12.5617,12.55,12.5617,72900.0
2011-12-28 11:55:00,21.49,21.51,21.48,21.51,106900.0,12.5617,12.5734,12.5558,12.5734,106900.0
2011-12-28 12:00:00,21.51,21.51,21.49,21.5,47200.0,12.5734,12.5734,12.5617,12.5675,47200.0
2011-12-28 12:05:00,21.49,21.5,21.47,21.48,218000.0,12.5617,12.5675,12.55,12.5558,218000.0
2011-12-28 12:10:00,21.48,21.5,21.47,21.49,94000.0,12.5558,12.5675,12.55,12.5617,94000.0
2011-12-28 12:15:00,21.49,21.52,21.48,21.52,96200.0,12.5617,12.5792,12.5558,12.5792,96200.0
2011-12-28 12:20:00,21.52,21.53,21.51,21.53,50000.0,12.5792,12.585,12.5734,12.585,50000.0
2011-12-28 12:25:00,21.53,21.53,21.51,21.52,66100.0,12.585,12.585,12.5734,12.5792,66100.0
2011-12-28 12:30:00,21.52,21.55,21.51,21.55,149500.0,12.5792,12.5967,12.5734,12.5967,149500.0
2011-12-28 12:35:00,21.55,21.55,21.53,21.53,64900.0,12.5967,12.5967,12.585,12.585,64900.0
2011-12-28 12:40:00,21.54,21.54,21.53,21.54,37300.0,12.5909,12.5909,12.585,12.5909,37300.0
2011-12-28 12:45:00,21.54,21.55,21.53,21.55,80300.0,12.5909,12.5967,12.585,12.5967,80300.0
2011-12-28 12:50:00,21.55,21.55,21.52,21.52,154000.0,12.5967,12.5967,12.5792,12.5792,154000.0
2011-12-28 12:55:00,21.52,21.54,21.52,21.53,68700.0,12.5792,12.5909,12.5792,12.585,68700.0
2011-12-28 13:00:00,21.53,21.54,21.52,21.53,57800.0,12.585,12.5909,12.5792,12.585,57800.0
2011-12-28 13:05:00,21.53,21.54,21.52,21.54,74900.0,12.585,12.5909,12.5792,12.5909,74900.0
2011-12-28 13:10:00,21.54,21.54,21.52,21.53,144700.0,12.5909,12.5909,12.5792,12.585,144700.0
2011-12-28 13:15:00,21.52,21.54,21.52,21.53,119500.0,12.5792,12.5909,12.5792,12.585,119500.0
2011-12-28 13:20:00,21.54,21.54,21.52,21.52,83500.0,12.5909,12.5909,12.5792,12.5792,83500.0
2011-12-28 13:25:00,21.53,21.54,21.52,21.53,71000.0,12.585,12.5909,12.5792,12.585,71000.0
2011-12-28 13:30:00,21.53,21.55,21.53,21.55,198800.0,12.585,12.5967,12.585,12.5967,198800.0
2011-12-28 13:35:00,21.54,21.59,21.54,21.56,317800.0,12.5909,12.6201,12.5909,12.6026,317800.0
2011-12-28 13:40:00,21.56,21.57,21.53,21.53,145100.0,12.6026,12.6084,12.585,12.585,145100.0
2011-12-28 13:45:00,21.53,21.55,21.53,21.53,120400.0,12.585,12.5967,12.585,12.585,120400.0
2011-12-28 13:50:00,21.53,21.55,21.53,21.54,54500.0,12.585,12.5967,12.585,12.5909,54500.0
2011-12-28 13:55:00,21.53,21.54,21.53,21.54,29700.0,12.585,12.5909,12.585,12.5909,29700.0
2011-12-28 14:00:00,21.54,21.55,21.52,21.55,104600.0,12.5909,12.5967,12.5792,12.5967,104600.0
2011-12-28 14:05:00,21.54,21.55,21.52,21.52,344500.0,12.5909,12.5967,12.5792,12.5792,344500.0
2011-12-28 14:10:00,21.53,21.53,21.51,21.53,173100.0,12.585,12.585,12.5734,12.585,173100.0
2011-12-28 14:15:00,21.53,21.53,21.5,21.5,179900.0,12.585,12.585,12.5675,12.5675,179900.0
2011-12-28 14:20:00,21.5,21.53,21.5,21.53,138800.0,12.5675,12.585,12.5675,12.585,138800.0
2011-12-28 14:25:00,21.52,21.55,21.52,21.55,194200.0,12.5792,12.5967,12.5792,12.5967,194200.0
2011-12-28 14:30:00,21.55,21.57,21.54,21.55,195100.0,12.5967,12.6084,12.5909,12.5967,195100.0
2011-12-28 14:35:00,21.54,21.57,21.53,21.54,309300.0,12.5909,12.6084,12.585,12.5909,309300.0
2011-12-28 14:40:00,21.55,21.57,21.54,21.57,92300.0,12.5967,12.6084,12.5909,12.6084,92300.0
2011-12-28 14:45:00,21.56,21.58,21.55,21.57,161800.0,12.6026,12.6143,12.5967,12.6084,161800.0
2011-12-28 14:50:00,21.57,21.58,21.55,21.56,184900.0,12.6084,12.6143,12.5967,12.6026,184900.0
2011-12-28 14:55:00,21.55,21.57,21.54,21.55,432700.0,12.5967,12.6084,12.5909,12.5967,432700.0
2011-12-28 15:00:00,21.54,21.56,21.54,21.56,511800.0,12.5909,12.6026,12.5909,12.6026,511800.0
2011-12-28 15:05:00,21.56,21.56,21.55,21.55,176700.0,12.6026,12.6026,12.5967,12.5967,176700.0
2011-12-28 15:10:00,21.56,21.57,21.54,21.56,756100.0,12.6026,12.6084,12.5909,12.6026,756100.0
2011-12-28 15:15:00,21.55,21.56,21.5,21.52,384000.0,12.5967,12.6026,12.5675,12.5792,384000.0
2011-12-28 15:20:00,21.52,21.55,21.52,21.53,536300.0,12.5792,12.5967,12.5792,12.585,536300.0
2011-12-28 15:25:00,21.54,21.55,21.5,21.52,635800.0,12.5909,12.5967,12.5675,12.5792,635800.0
2011-12-28 15:30:00,21.52,21.52,21.49,21.52,413100.0,12.5792,12.5792,12.5617,12.5792,413100.0
2011-12-28 15:35:00,21.52,21.53,21.51,21.52,249700.0,12.5792,12.585,12.5734,12.5792,249700.0
2011-12-28 15:40:00,21.52,21.54,21.5,21.5,504600.0,12.5792,12.5909,12.5675,12.5675,504600.0
2011-12-28 15:45:00,21.51,21.51,21.49,21.51,596900.0,12.5734,12.5734,12.5617,12.5734,596900.0
2011-12-28 15:50:00,21.51,21.53,21.5,21.53,522800.0,12.5734,12.585,12.5675,12.585,522800.0
2011-12-28 15:55:00,21.52,21.54,21.5,21.53,1311300.0,12.5792,12.5909,12.5675,12.585,1311300.0
2011-12-29 09:30:00,21.53,21.62,21.53,21.6,595100.0,12.585,12.6377,12.585,12.626,595100.0
2011-12-29 09:35:00,21.6,21.65,21.59,21.64,384400.0,12.626,12.6552,12.6201,12.6493,384400.0
2011-12-29 09:40:00,21.64,21.67,21.62,21.63,272900.0,12.6493,12.6669,12.6377,12.6435,272900.0
2011-12-29 09:45:00,21.63,21.63,21.57,21.59,150800.0,12.6435,12.6435,12.6084,12.6201,150800.0
2011-12-29 09:50:00,21.58,21.63,21.58,21.63,263000.0,12.6143,12.6435,12.6143,12.6435,263000.0
2011-12-29 09:55:00,21.63,21.65,21.62,21.64,156300.0,12.6435,12.6552,12.6377,12.6493,156300.0
2011-12-29 10:00:00,21.65,21.67,21.61,21.63,320500.0,12.6552,12.6669,12.6318,12.6435,320500.0
2011-12-29 10:05:00,21.63,21.71,21.62,21.69,557400.0,12.6435,12.6903,12.6377,12.6786,557400.0
2011-12-29 10:10:00,21.69,21.69,21.65,21.65,135900.0,12.6786,12.6786,12.6552,12.6552,135900.0
2011-12-29 10:15:00,21.65,21.66,21.62,21.62,168100.0,12.6552,12.661,12.6377,12.6377,168100.0
2011-12-29 10:20:00,21.62,21.63,21.6,21.61,111000.0,12.6377,12.6435,12.626,12.6318,111000.0
2011-12-29 10:25:00,21.61,21.65,21.61,21.64,213400.0,12.6318,12.6552,12.6318,12.6493,213400.0
2011-12-29 10:30:00,21.63,21.66,21.63,21.65,236200.0,12.6435,12.661,12.6435,12.6552,236200.0
2011-12-29 10:35:00,21.64,21.67,21.63,21.67,285500.0,12.6493,12.6669,12.6435,12.6669,285500.0
2011-12-29 10:40:00,21.67,21.68,21.66,21.68,205100.0,12.6669,12.6727,12.661,12.6727,205100.0
2011-12-29 10:45:00,21.68,21.74,21.67,21.73,540200.0,12.6727,12.7078,12.6669,12.702,540200.0
2011-12-29 10:50:00,21.72,21.73,21.71,21.72,222200.0,12.6961,12.702,12.6903,12.6961,222200.0
2011-12-29 10:55:00,21.72,21.73,21.68,21.7,328200.0,12.6961,12.702,12.6727,12.6844,328200.0
2011-12-29 11:00:00,21.7,21.71,21.68,21.68,202900.0,12.6844,12.6903,12.6727,12.6727,202900.0
2011-12-29 11:05:00,21.68,21.71,21.68,21.68,309700.0,12.6727,12.6903,12.6727,12.6727,309700.0
2011-12-29 11:10:00,21.67,21.68,21.65,21.67,193000.0,12.6669,12.6727,12.6552,12.6669,193000.0
2011-12-29 11:15:00,21.67,21.67,21.66,21.67,70300.0,12.6669,12.6669,12.661,12.6669,70300.0
2011-12-29 11:20:00,21.67,21.67,21.66,21.67,50000.0,12.6669,12.6669,12.661,12.6669,50000.0
2011-12-29 11:25:00,21.67,21.69,21.66,21.67,133600.0,12.6669,12.6786,12.661,12.6669,133600.0
2011-12-29 11:30:00,21.67,21.67,21.65,21.66,102500.0,12.6669,12.6669,12.6552,12.661,102500.0
2011-12-29 11:35:00,21.67,21.71,21.66,21.7,182900.0,12.6669,12.6903,12.661,12.6844,182900.0
2011-12-29 11:40:00,21.71,21.71,21.7,21.7,64300.0,12.6903,12.6903,12.6844,12.6844,64300.0
2011-12-29 11:45:00,21.7,21.71,21.7,21.71,47600.0,12.6844,12.6903,12.6844,12.6903,47600.0
2011-12-29 11:50:00,21.71,21.73,21.7,21.72,199400.0,12.6903,12.702,12.6844,12.6961,199400.0
2011-12-29 11:55:00,21.72,21.76,21.72,21.75,213500.0,12.6961,12.7195,12.6961,12.7136,213500.0
2011-12-29 12:00:00,21.75,21.76,21.71,21.72,397400.0,12.7136,12.7195,12.6903,12.6961,397400.0
2011-12-29 12:05:00,21.72,21.73,21.67,21.67,366800.0,12.6961,12.702,12.6669,12.6669,366800.0
2011-12-29 12:10:00,21.67,21.69,21.66,21.66,106600.0,12.6669,12.6786,12.661,12.661,106600.0
2011-12-29 12:15:00,21.66,21.68,21.65,21.65,293700.0,12.661,12.6727,12.6552,12.6552,293700.0
2011-12-29 12:20:00,21.65,21.69,21.65,21.69,140000.0,12.6552,12.6786,12.6552,12.6786,140000.0
2011-12-29 12:25:00,21.69,21.7,21.68,21.68,144300.0,12.6786,12.6844,12.6727,12.6727,144300.0
2011-12-29 12:30:00,21.68,21.69,21.68,21.68,75800.0,12.6727,12.6786,12.6727,12.6727,75800.0
2011-12-29 12:35:00,21.68,21.69,21.65,21.66,377700.0,12.6727,12.6786,12.6552,12.661,377700.0
2011-12-29 12:40:00,21.66,21.67,21.63,21.63,177200.0,12.661,12.6669,12.6435,12.6435,177200.0
2011-12-29 12:45:00,21.63,21.64,21.63,21.64,79000.0,12.6435,12.6493,12.6435,12.6493,79000.0
2011-12-29 12:50:00,21.64,21.66,21.63,21.66,240000.0,12.6493,12.661,12.6435,12.661,240000.0
2011-12-29 12:55:00,21.66,21.66,21.65,21.66,189600.0,12.661,12.661,12.6552,12.661,189600.0
2011-12-29 13:00:00,21.66,21.67,21.64,21.64,187700.0,12.661,12.6669,12.6493,12.6493,187700.0
2011-12-29 13:05:00,21.64,21.65,21.64,21.65,51600.0,12.6493,12.6552,12.6493,12.6552,51600.0
2011-12-29 13:10:00,21.64,21.66,21.64,21.65,129000.0,12.6493,12.661,12.6493,12.6552,129000.0
2011-12-29 13:15:00,21.65,21.66,21.61,21.64,297100.0,12.6552,12.661,12.6318,12.6493,297100.0
2011-12-29 13:20:00,21.65,21.67,21.64,21.66,85100.0,12.6552,12.6669,12.6493,12.661,85100.0
2011-12-29 13:25:00,21.67,21.68,21.66,21.68,108600.0,12.6669,12.6727,12.661,12.6727,108600.0
2011-12-29 13:30:00,21.68,21.7,21.67,21.68,148000.0,12.6727,12.6844,12.6669,12.6727,148000.0
2011-12-29 13:35:00,21.68,21.69,21.67,21.68,77700.0,12.6727,12.6786,12.6669,12.6727,77700.0
2011-12-29 13:40:00,21.68,21.7,21.66,21.68,171700.0,12.6727,12.6844,12.661,12.6727,171700.0
2011-12-29 13:45:00,21.68,21.68,21.66,21.66,66900.0,12.6727,12.6727,12.661,12.661,66900.0
2011-12-29 13:50:00,21.67,21.67,21.64,21.66,300300.0,12.6669,12.6669,12.6493,12.661,300300.0
2011-12-29 13:55:00,21.66,21.67,21.66,21.66,45600.0,12.661,12.6669,12.661,12.661,45600.0
2011-12-29 14:00:00,21.66,21.68,21.65,21.66,151400.0,12.661,12.6727,12.6552,12.661,151400.0
2011-12-29 14:05:00,21.66,21.68,21.66,21.68,80900.0,12.661,12.6727,12.661,12.6727,80900.0
2011-12-29 14:10:00,21.67,21.68,21.67,21.68,46300.0,12.6669,12.6727,12.6669,12.6727,46300.0
2011-12-29 14:15:00,21.67,21.68,21.67,21.67,106800.0,12.6669,12.6727,12.6669,12.6669,106800.0
2011-12-29 14:20:00,21.67,21.69,21.67,21.69,78100.0,12.6669,12.6786,12.6669,12.6786,78100.0
2011-12-29 14:25:00,21.68,21.69,21.68,21.69,72200.0,12.6727,12.6786,12.6727,12.6786,72200.0
2011-12-29 14:30:00,21.69,21.69,21.68,21.68,110800.0,12.6786,12.6786,12.6727,12.6727,110800.0
2011-12-29 14:35:00,21.68,21.69,21.67,21.68,106600.0,12.6727,12.6786,12.6669,12.6727,106600.0
2011-12-29 14:40:00,21.68,21.68,21.66,21.66,128000.0,12.6727,12.6727,12.661,12.661,128000.0
2011-12-29 14:45:00,21.66,21.68,21.66,21.67,179700.0,12.661,12.6727,12.661,12.6669,179700.0
2011-12-29 14:50:00,21.66,21.67,21.65,21.65,468600.0,12.661,12.6669,12.6552,12.6552,468600.0
2011-12-29 14:55:00,21.65,21.66,21.65,21.65,69100.0,12.6552,12.661,12.6552,12.6552,69100.0
2011-12-29 15:00:00,21.65,21.66,21.65,21.66,142000.0,12.6552,12.661,12.6552,12.661,142000.0
2011-12-29 15:05:00,21.66,21.67,21.65,21.66,144400.0,12.661,12.6669,12.6552,12.661,144400.0
2011-12-29 15:10:00,21.67,21.69,21.66,21.68,214500.0,12.6669,12.6786,12.661,12.6727,214500.0
2011-12-29 15:15:00,21.68,21.69,21.67,21.69,185600.0,12.6727,12.6786,12.6669,12.6786,185600.0
2011-12-29 15:20:00,21.68,21.7,21.66,21.69,342800.0,12.6727,12.6844,12.661,12.6786,342800.0
2011-12-29 15:25:00,21.69,21.7,21.67,21.7,277900.0,12.6786,12.6844,12.6669,12.6844,277900.0
2011-12-29 15:30:00,21.69,21.7,21.66,21.67,188700.0,12.6786,12.6844,12.661,12.6669,188700.0
2011-12-29 15:35:00,21.66,21.7,21.66,21.69,233200.0,12.661,12.6844,12.661,12.6786,233200.0
2011-12-29 15:40:00,21.7,21.72,21.69,21.71,373900.0,12.6844,12.6961,12.6786,12.6903,373900.0
2011-12-29 15:45:00,21.71,21.72,21.67,21.67,609400.0,12.6903,12.6961,12.6669,12.6669,609400.0
2011-12-29 15:50:00,21.67,21.71,21.67,21.7,440000.0,12.6669,12.6903,12.6669,12.6844,440000.0
2011-12-29 15:55:00,21.69,21.73,21.68,21.71,1535100.0,12.6786,12.702,12.6727,12.6903,1535100.0
2011-12-30 09:30:00,21.48,21.74,21.48,21.71,1446000.0,12.5558,12.7078,12.5558,12.6903,1446000.0
2011-12-30 09:35:00,21.71,21.78,21.69,21.76,405500.0,12.6903,12.7312,12.6786,12.7195,405500.0
2011-12-30 09:40:00,21.77,21.79,21.74,21.76,362900.0,12.7253,12.737,12.7078,12.7195,362900.0
2011-12-30 09:45:00,21.77,21.82,21.76,21.8,566300.0,12.7253,12.7546,12.7195,12.7429,566300.0
2011-12-30 09:50:00,21.79,21.8,21.76,21.77,170400.0,12.737,12.7429,12.7195,12.7253,170400.0
2011-12-30 09:55:00,21.77,21.77,21.75,21.76,287400.0,12.7253,12.7253,12.7136,12.7195,287400.0
2011-12-30 10:00:00,21.77,21.81,21.76,21.81,298700.0,12.7253,12.7487,12.7195,12.7487,298700.0
2011-12-30 10:05:00,21.81,21.85,21.8,21.83,279100.0,12.7487,12.7721,12.7429,12.7604,279100.0
2011-12-30 10:10:00,21.82,21.83,21.8,21.81,147800.0,12.7546,12.7604,12.7429,12.7487,147800.0
2011-12-30 10:15:00,21.81,21.81,21.76,21.76,123400.0,12.7487,12.7487,12.7195,12.7195,123400.0
2011-12-30 10:20:00,21.77,21.8,21.77,21.8,132800.0,12.7253,12.7429,12.7253,12.7429,132800.0
2011-12-30 10:25:00,21.8,21.8,21.78,21.8,130200.0,12.7429,12.7429,12.7312,12.7429,130200.0
2011-12-30 10:30:00,21.8,21.81,21.79,21.79,104200.0,12.7429,12.7487,12.737,12.737,104200.0
2011-12-30 10:35:00,21.79,21.8,21.77,21.78,98300.0,12.737,12.7429,12.7253,12.7312,98300.0
2011-12-30 10:40:00,21.78,21.8,21.78,21.78,112600.0,12.7312,12.7429,12.7312,12.7312,112600.0
2011-12-30 10:45:00,21.79,21.82,21.78,21.82,129200.0,12.737,12.7546,12.7312,12.7546,129200.0
2011-12-30 10:50:00,21.82,21.84,21.79,21.79,302900.0,12.7546,12.7663,12.737,12.737,302900.0
2011-12-30 10:55:00,21.79,21.8,21.76,21.78,209600.0,12.737,12.7429,12.7195,12.7312,209600.0
2011-12-30 11:00:00,21.78,21.79,21.76,21.78,158200.0,12.7312,12.737,12.7195,12.7312,158200.0
2011-12-30 11:05:00,21.78,21.79,21.78,21.79,78500.0,12.7312,12.737,12.7312,12.737,78500.0
2011-12-30 11:10:00,21.78,21.79,21.77,21.78,143600.0,12.7312,12.737,12.7253,12.7312,143600.0
2011-12-30 11:15:00,21.78,21.8,21.76,21.76,260500.0,12.7312,12.7429,12.7195,12.7195,260500.0
2011-12-30 11:20:00,21.76,21.79,21.76,21.78,239100.0,12.7195,12.737,12.7195,12.7312,239100.0
2011-12-30 11:25:00,21.77,21.79,21.76,21.78,188200.0,12.7253,12.737,12.7195,12.7312,188200.0
2011-12-30 11:30:00,21.78,21.8,21.78,21.79,184800.0,12.7312,12.7429,12.7312,12.737,184800.0
2011-12-30 11:35:00,21.78,21.79,21.78,21.79,60100.0,12.7312,12.737,12.7312,12.737,60100.0
2011-12-30 11:40:00,21.78,21.81,21.77,21.81,144200.0,12.7312,12.7487,12.7253,12.7487,144200.0
2011-12-30 11:45:00,21.81,21.81,21.78,21.78,378200.0,12.7487,12.7487,12.7312,12.7312,378200.0
2011-12-30 11:50:00,21.79,21.8,21.77,21.77,371300.0,12.737,12.7429,12.7253,12.7253,371300.0
2011-12-30 11:55:00,21.77,21.79,21.77,21.78,83200.0,12.7253,12.737,12.7253,12.7312,83200.0
2011-12-30 12:00:00,21.78,21.79,21.76,21.78,115300.0,12.7312,12.737,12.7195,12.7312,115300.0
2011-12-30 12:05:00,21.78,21.79,21.76,21.76,127800.0,12.7312,12.737,12.7195,12.7195,127800.0
2011-12-30 12:10:00,21.76,21.77,21.73,21.73,112700.0,12.7195,12.7253,12.702,12.702,112700.0
2011-12-30 12:15:00,21.73,21.74,21.72,21.73,138400.0,12.702,12.7078,12.6961,12.702,138400.0
2011-12-30 12:20:00,21.73,21.74,21.71,21.73,214700.0,12.702,12.7078,12.6903,12.702,214700.0
2011-12-30 12:25:00,21.72,21.74,21.72,21.73,110300.0,12.6961,12.7078,12.6961,12.702,110300.0
2011-12-30 12:30:00,21.73,21.74,21.73,21.74,37600.0,12.702,12.7078,12.702,12.7078,37600.0
2011-12-30 12:35:00,21.74,21.75,21.73,21.75,108200.0,12.7078,12.7136,12.702,12.7136,108200.0
2011-12-30 12:40:00,21.75,21.76,21.74,21.76,105600.0,12.7136,12.7195,12.7078,12.7195,105600.0
2011-12-30 12:45:00,21.76,21.76,21.75,21.76,50700.0,12.7195,12.7195,12.7136,12.7195,50700.0
2011-12-30 12:50:00,21.75,21.76,21.73,21.74,267000.0,12.7136,12.7195,12.702,12.7078,267000.0
2011-12-30 12:55:00,21.74,21.75,21.74,21.74,25800.0,12.7078,12.7136,12.7078,12.7078,25800.0
2011-12-30 13:00:00,21.75,21.75,21.74,21.75,21200.0,12.7136,12.7136,12.7078,12.7136,21200.0
2011-12-30 13:05:00,21.75,21.76,21.74,21.74,515800.0,12.7136,12.7195,12.7078,12.7078,515800.0
2011-12-30 13:10:00,21.75,21.76,21.74,21.76,87500.0,12.7136,12.7195,12.7078,12.7195,87500.0
2011-12-30 13:15:00,21.76,21.77,21.76,21.77,51800.0,12.7195,12.7253,12.7195,12.7253,51800.0
2011-12-30 13:20:00,21.77,21.77,21.74,21.75,176600.0,12.7253,12.7253,12.7078,12.7136,176600.0
2011-12-30 13:25:00,21.74,21.76,21.74,21.74,120400.0,12.7078,12.7195,12.7078,12.7078,120400.0
2011-12-30 13:30:00,21.75,21.75,21.74,21.75,162800.0,12.7136,12.7136,12.7078,12.7136,162800.0
2011-12-30 13:35:00,21.75,21.75,21.71,21.73,212000.0,12.7136,12.7136,12.6903,12.702,212000.0
2011-12-30 13:40:00,21.73,21.75,21.72,21.75,227100.0,12.702,12.7136,12.6961,12.7136,227100.0
2011-12-30 13:45:00,21.75,21.75,21.74,21.75,50700.0,12.7136,12.7136,12.7078,12.7136,50700.0
2011-12-30 13:50:00,21.75,21.75,21.74,21.74,72000.0,12.7136,12.7136,12.7078,12.7078,72000.0
2011-12-30 13:55:00,21.75,21.76,21.74,21.75,74100.0,12.7136,12.7195,12.7078,12.7136,74100.0
2011-12-30 14:00:00,21.76,21.77,21.75,21.75,310000.0,12.7195,12.7253,12.7136,12.7136,310000.0
2011-12-30 14:05:00,21.75,21.75,21.73,21.75,357400.0,12.7136,12.7136,12.702,12.7136,357400.0
2011-12-30 14:10:00,21.75,21.75,21.7,21.71,413100.0,12.7136,12.7136,12.6844,12.6903,413100.0
2011-12-30 14:15:00,21.71,21.72,21.7,21.71,131900.0,12.6903,12.6961,12.6844,12.6903,131900.0
2011-12-30 14:20:00,21.72,21.72,21.67,21.68,232500.0,12.6961,12.6961,12.6669,12.6727,232500.0
2011-12-30 14:25:00,21.68,21.7,21.68,21.7,128800.0,12.6727,12.6844,12.6727,12.6844,128800.0
2011-12-30 14:30:00,21.7,21.72,21.7,21.72,205400.0,12.6844,12.6961,12.6844,12.6961,205400.0
2011-12-30 14:35:00,21.72,21.73,21.71,21.72,86500.0,12.6961,12.702,12.6903,12.6961,86500.0
2011-12-30 14:40:00,21.73,21.73,21.72,21.73,99100.0,12.702,12.702,12.6961,12.702,99100.0
2011-12-30 14:45:00,21.73,21.73,21.7,21.73,903400.0,12.702,12.702,12.6844,12.702,903400.0
2011-12-30 14:50:00,21.73,21.73,21.72,21.72,77100.0,12.702,12.702,12.6961,12.6961,77100.0
2011-12-30 14:55:00,21.73,21.73,21.72,21.72,65100.0,12.702,12.702,12.6961,12.6961,65100.0
2011-12-30 15:00:00,21.72,21.75,21.72,21.73,169700.0,12.6961,12.7136,12.6961,12.702,169700.0
2011-12-30 15:05:00,21.74,21.74,21.72,21.72,167000.0,12.7078,12.7078,12.6961,12.6961,167000.0
2011-12-30 15:10:00,21.72,21.73,21.71,21.71,149000.0,12.6961,12.702,12.6903,12.6903,149000.0
2011-12-30 15:15:00,21.71,21.72,21.71,21.72,62000.0,12.6903,12.6961,12.6903,12.6961,62000.0
2011-12-30 15:20:00,21.71,21.74,21.71,21.74,220000.0,12.6903,12.7078,12.6903,12.7078,220000.0
2011-12-30 15:25:00,21.74,21.74,21.71,21.73,353900.0,12.7078,12.7078,12.6903,12.702,353900.0
2011-12-30 15:30:00,21.72,21.73,21.7,21.7,223000.0,12.6961,12.702,12.6844,12.6844,223000.0
2011-12-30 15:35:00,21.7,21.7,21.67,21.68,842100.0,12.6844,12.6844,12.6669,12.6727,842100.0
2011-12-30 15:40:00,21.68,21.72,21.68,21.7,665000.0,12.6727,12.6961,12.6727,12.6844,665000.0
2011-12-30 15:45:00,21.7,21.71,21.67,21.68,507900.0,12.6844,12.6903,12.6669,12.6727,507900.0
2011-12-30 15:50:00,21.67,21.68,21.66,21.66,496800.0,12.6669,12.6727,12.661,12.661,496800.0
2011-12-30 15:55:00,21.66,21.67,21.64,21.65,2240000.0,12.661,12.6669,12.6493,12.6552,2240000.0
2012-01-03 09:30:00,21.86,21.95,21.86,21.93,1451900.0,12.7779,12.8306,12.7779,12.8189,1451900.0
2012-01-03 09:35:00,21.93,21.98,21.92,21.98,718200.0,12.8189,12.8481,12.813,12.8481,718200.0
2012-01-03 09:40:00,21.98,21.99,21.93,21.99,839200.0,12.8481,12.8539,12.8189,12.8539,839200.0
2012-01-03 09:45:00,21.99,21.99,21.95,21.98,968300.0,12.8539,12.8539,12.8306,12.8481,968300.0
2012-01-03 09:50:00,21.97,21.99,21.95,21.99,724000.0,12.8422,12.8539,12.8306,12.8539,724000.0
2012-01-03 09:55:00,21.98,22.0,21.95,21.95,1321300.0,12.8481,12.8598,12.8306,12.8306,1321300.0
2012-01-03 10:00:00,21.95,21.98,21.94,21.95,825800.0,12.8306,12.8481,12.8247,12.8306,825800.0
2012-01-03 10:05:00,21.96,21.97,21.93,21.94,456800.0,12.8364,12.8422,12.8189,12.8247,456800.0
2012-01-03 10:10:00,21.94,21.98,21.94,21.96,418600.0,12.8247,12.8481,12.8247,12.8364,418600.0
2012-01-03 10:15:00,21.96,21.99,21.96,21.97,598900.0,12.8364,12.8539,12.8364,12.8422,598900.0
2012-01-03 10:20:00,21.97,21.98,21.96,21.96,733500.0,12.8422,12.8481,12.8364,12.8364,733500.0
2012-01-03 10:25:00,21.96,21.97,21.94,21.95,542000.0,12.8364,12.8422,12.8247,12.8306,542000.0
2012-01-03 10:30:00,21.95,21.95,21.92,21.93,377900.0,12.8306,12.8306,12.813,12.8189,377900.0
2012-01-03 10:35:00,21.92,21.93,21.91,21.92,966700.0,12.813,12.8189,12.8072,12.813,966700.0
2012-01-03 10:40:00,21.92,21.92,21.9,21.91,600400.0,12.813,12.813,12.8013,12.8072,600400.0
2012-01-03 10:45:00,21.9,21.91,21.84,21.88,843300.0,12.8013,12.8072,12.7663,12.7896,843300.0
2012-01-03 10:50:00,21.89,21.94,21.88,21.93,612800.0,12.7955,12.8247,12.7896,12.8189,612800.0
2012-01-03 10:55:00,21.94,21.95,21.93,21.94,340100.0,12.8247,12.8306,12.8189,12.8247,340100.0
2012-01-03 11:00:00,21.94,21.95,21.91,21.92,613900.0,12.8247,12.8306,12.8072,12.813,613900.0
2012-01-03 11:05:00,21.93,21.93,21.91,21.92,408000.0,12.8189,12.8189,12.8072,12.813,408000.0
2012-01-03 11:10:00,21.92,21.93,21.91,21.93,330900.0,12.813,12.8189,12.8072,12.8189,330900.0
2012-01-03 11:15:00,21.92,21.95,21.92,21.93,535100.0,12.813,12.8306,12.813,12.8189,535100.0
2012-01-03 11:20:00,21.94,21.95,21.91,21.94,1180700.0,12.8247,12.8306,12.8072,12.8247,1180700.0
2012-01-03 11:25:00,21.94,21.95,21.93,21.95,412100.0,12.8247,12.8306,12.8189,12.8306,412100.0
2012-01-03 11:30:00,21.94,21.95,21.93,21.93,265200.0,12.8247,12.8306,12.8189,12.8189,265200.0
2012-01-03 11:35:00,21.93,21.95,21.93,21.94,565100.0,12.8189,12.8306,12.8189,12.8247,565100.0
2012-01-03 11:40:00,21.94,21.95,21.93,21.95,404600.0,12.8247,12.8306,12.8189,12.8306,404600.0
2012-01-03 11:45:00,21.94,21.95,21.92,21.93,596600.0,12.8247,12.8306,12.813,12.8189,596600.0
2012-01-03 11:50:00,21.94,21.94,21.93,21.93,266900.0,12.8247,12.8247,12.8189,12.8189,266900.0
2012-01-03 11:55:00,21.94,21.95,21.92,21.92,405600.0,12.8247,12.8306,12.813,12.813,405600.0
2012-01-03 12:00:00,21.93,21.94,21.92,21.93,477400.0,12.8189,12.8247,12.813,12.8189,477400.0
2012-01-03 12:05:00,21.94,21.95,21.93,21.95,147900.0,12.8247,12.8306,12.8189,12.8306,147900.0
2012-01-03 12:10:00,21.95,21.95,21.94,21.95,261800.0,12.8306,12.8306,12.8247,12.8306,261800.0
2012-01-03 12:15:00,21.95,21.95,21.93,21.94,406400.0,12.8306,12.8306,12.8189,12.8247,406400.0
2012-01-03 12:20:00,21.94,21.95,21.9,21.91,1037300.0,12.8247,12.8306,12.8013,12.8072,1037300.0
2012-01-03 12:25:00,21.91,21.94,21.9,21.92,544900.0,12.8072,12.8247,12.8013,12.813,544900.0
2012-01-03 12:30:00,21.93,21.93,21.9,21.9,203200.0,12.8189,12.8189,12.8013,12.8013,203200.0
2012-01-03 12:35:00,21.91,21.93,21.9,21.9,437800.0,12.8072,12.8189,12.8013,12.8013,437800.0
2012-01-03 12:40:00,21.9,21.95,21.9,21.95,244200.0,12.8013,12.8306,12.8013,12.8306,244200.0
2012-01-03 12:45:00,21.94,21.94,21.92,21.93,217100.0,12.8247,12.8247,12.813,12.8189,217100.0
2012-01-03 12:50:00,21.93,21.95,21.92,21.95,430500.0,12.8189,12.8306,12.813,12.8306,430500.0
2012-01-03 12:55:00,21.95,21.95,21.89,21.93,1007600.0,12.8306,12.8306,12.7955,12.8189,1007600.0
2012-01-03 13:00:00,21.93,21.93,21.88,21.88,592000.0,12.8189,12.8189,12.7896,12.7896,592000.0
2012-01-03 13:05:00,21.88,21.91,21.88,21.91,306600.0,12.7896,12.8072,12.7896,12.8072,306600.0
2012-01-03 13:10:00,21.91,21.91,21.88,21.89,302700.0,12.8072,12.8072,12.7896,12.7955,302700.0
2012-01-03 13:15:00,21.89,21.9,21.88,21.89,416400.0,12.7955,12.8013,12.7896,12.7955,416400.0
2012-01-03 13:20:00,21.89,21.91,21.88,21.89,259300.0,12.7955,12.8072,12.7896,12.7955,259300.0
2012-01-03 13:25:00,21.9,21.91,21.89,21.89,265600.0,12.8013,12.8072,12.7955,12.7955,265600.0
2012-01-03 13:30:00,21.89,21.91,21.88,21.91,231900.0,12.7955,12.8072,12.7896,12.8072,231900.0
2012-01-03 13:35:00,21.91,21.92,21.89,21.9,475200.0,12.8072,12.813,12.7955,12.8013,475200.0
2012-01-03 13:40:00,21.91,21.93,21.9,21.93,350500.0,12.8072,12.8189,12.8013,12.8189,350500.0
2012-01-03 13:45:00,21.93,21.93,21.91,21.92,685600.0,12.8189,12.8189,12.8072,12.813,685600.0
2012-01-03 13:50:00,21.92,21.93,21.9,21.91,1844400.0,12.813,12.8189,12.8013,12.8072,1844400.0
2012-01-03 13:55:00,21.9,21.91,21.9,21.9,208300.0,12.8013,12.8072,12.8013,12.8013,208300.0
2012-01-03 14:00:00,21.91,21.93,21.9,21.93,323900.0,12.8072,12.8189,12.8013,12.8189,323900.0
2012-01-03 14:05:00,21.93,21.93,21.92,21.93,165700.0,12.8189,12.8189,12.813,12.8189,165700.0
2012-01-03 14:10:00,21.93,21.93,21.92,21.93,162100.0,12.8189,12.8189,12.813,12.8189,162100.0
2012-01-03 14:15:00,21.93,21.93,21.91,21.92,296900.0,12.8189,12.8189,12.8072,12.813,296900.0
2012-01-03 14:20:00,21.93,21.93,21.92,21.93,159500.0,12.8189,12.8189,12.813,12.8189,159500.0
2012-01-03 14:25:00,21.93,21.94,21.92,21.93,528000.0,12.8189,12.8247,12.813,12.8189,528000.0
2012-01-03 14:30:00,21.93,21.93,21.92,21.93,385400.0,12.8189,12.8189,12.813,12.8189,385400.0
2012-01-03 14:35:00,21.93,21.95,21.92,21.93,457100.0,12.8189,12.8306,12.813,12.8189,457100.0
2012-01-03 14:40:00,21.93,21.94,21.92,21.92,279700.0,12.8189,12.8247,12.813,12.813,279700.0
2012-01-03 14:45:00,21.93,21.94,21.92,21.92,915800.0,12.8189,12.8247,12.813,12.813,915800.0
2012-01-03 14:50:00,21.92,21.95,21.92,21.95,570800.0,12.813,12.8306,12.813,12.8306,570800.0
2012-01-03 14:55:00,21.94,21.95,21.94,21.95,310100.0,12.8247,12.8306,12.8247,12.8306,310100.0
2012-01-03 15:00:00,21.95,21.95,21.93,21.95,703500.0,12.8306,12.8306,12.8189,12.8306,703500.0
2012-01-03 15:05:00,21.95,21.96,21.93,21.95,676900.0,12.8306,12.8364,12.8189,12.8306,676900.0
2012-01-03 15:10:00,21.94,21.98,21.94,21.98,341700.0,12.8247,12.8481,12.8247,12.8481,341700.0
2012-01-03 15:15:00,21.98,21.98,21.97,21.98,342500.0,12.8481,12.8481,12.8422,12.8481,342500.0
2012-01-03 15:20:00,21.98,21.98,21.94,21.94,416700.0,12.8481,12.8481,12.8247,12.8247,416700.0
2012-01-03 15:25:00,21.95,21.96,21.94,21.94,557100.0,12.8306,12.8364,12.8247,12.8247,557100.0
2012-01-03 15:30:00,21.94,21.98,21.93,21.97,1149200.0,12.8247,12.8481,12.8189,12.8422,1149200.0
2012-01-03 15:35:00,21.96,21.98,21.96,21.98,833500.0,12.8364,12.8481,12.8364,12.8481,833500.0
2012-01-03 15:40:00,21.97,21.99,21.96,21.99,1190900.0,12.8422,12.8539,12.8364,12.8539,1190900.0
2012-01-03 15:45:00,21.99,22.0,21.98,22.0,1102400.0,12.8539,12.8598,12.8481,12.8598,1102400.0
2012-01-03 15:50:00,22.0,22.0,21.97,21.98,639500.0,12.8598,12.8598,12.8422,12.8481,639500.0
2012-01-03 15:55:00,21.97,21.99,21.94,21.96,2359800.0,12.8422,12.8539,12.8247,12.8364,2359800.0
2012-01-04 09:30:00,21.92,21.95,21.82,21.83,1074900.0,12.813,12.8306,12.7546,12.7604,1074900.0
2012-01-04 09:35:00,21.83,21.89,21.79,21.8,661000.0,12.7604,12.7955,12.737,12.7429,661000.0
2012-01-04 09:40:00,21.8,21.84,21.75,21.84,463100.0,12.7429,12.7663,12.7136,12.7663,463100.0
2012-01-04 09:45:00,21.84,21.87,21.83,21.86,368400.0,12.7663,12.7838,12.7604,12.7779,368400.0
2012-01-04 09:50:00,21.87,21.91,21.86,21.91,322500.0,12.7838,12.8072,12.7779,12.8072,322500.0
2012-01-04 09:55:00,21.91,21.91,21.87,21.9,648600.0,12.8072,12.8072,12.7838,12.8013,648600.0
2012-01-04 10:00:00,21.9,21.9,21.85,21.85,240300.0,12.8013,12.8013,12.7721,12.7721,240300.0
2012-01-04 10:05:00,21.85,21.86,21.83,21.84,642500.0,12.7721,12.7779,12.7604,12.7663,642500.0
2012-01-04 10:10:00,21.85,21.85,21.83,21.84,189200.0,12.7721,12.7721,12.7604,12.7663,189200.0
2012-01-04 10:15:00,21.83,21.87,21.82,21.84,1004200.0,12.7604,12.7838,12.7546,12.7663,1004200.0
2012-01-04 10:20:00,21.84,21.86,21.83,21.86,178100.0,12.7663,12.7779,12.7604,12.7779,178100.0
2012-01-04 10:25:00,21.86,21.86,21.85,21.86,99000.0,12.7779,12.7779,12.7721,12.7779,99000.0
2012-01-04 10:30:00,21.86,21.86,21.84,21.85,380100.0,12.7779,12.7779,12.7663,12.7721,380100.0
2012-01-04 10:35:00,21.85,21.85,21.81,21.84,305600.0,12.7721,12.7721,12.7487,12.7663,305600.0
2012-01-04 10:40:00,21.84,21.84,21.82,21.83,374000.0,12.7663,12.7663,12.7546,12.7604,374000.0
2012-01-04 10:45:00,21.83,21.84,21.82,21.84,216300.0,12.7604,12.7663,12.7546,12.7663,216300.0
2012-01-04 10:50:00,21.84,21.84,21.83,21.84,208000.0,12.7663,12.7663,12.7604,12.7663,208000.0
2012-01-04 10:55:00,21.84,21.84,21.82,21.82,151200.0,12.7663,12.7663,12.7546,12.7546,151200.0
2012-01-04 11:00:00,21.82,21.83,21.82,21.82,90900.0,12.7546,12.7604,12.7546,12.7546,90900.0
2012-01-04 11:05:00,21.83,21.84,21.78,21.79,457500.0,12.7604,12.7663,12.7312,12.737,457500.0
2012-01-04 11:10:00,21.79,21.82,21.78,21.8,337100.0,12.737,12.7546,12.7312,12.7429,337100.0
2012-01-04 11:15:00,21.8,21.81,21.77,21.77,240800.0,12.7429,12.7487,12.7253,12.7253,240800.0
2012-01-04 11:20:00,21.77,21.81,21.77,21.8,311600.0,12.7253,12.7487,12.7253,12.7429,311600.0
2012-01-04 11:25:00,21.8,21.82,21.79,21.82,193300.0,12.7429,12.7546,12.737,12.7546,193300.0
2012-01-04 11:30:00,21.82,21.84,21.81,21.82,338200.0,12.7546,12.7663,12.7487,12.7546,338200.0
2012-01-04 11:35:00,21.82,21.84,21.82,21.84,420000.0,12.7546,12.7663,12.7546,12.7663,420000.0
2012-01-04 11:40:00,21.84,21.89,21.83,21.87,399100.0,12.7663,12.7955,12.7604,12.7838,399100.0
2012-01-04 11:45:00,21.87,21.87,21.85,21.86,193700.0,12.7838,12.7838,12.7721,12.7779,193700.0
2012-01-04 11:50:00,21.86,21.86,21.83,21.84,185300.0,12.7779,12.7779,12.7604,12.7663,185300.0
2012-01-04 11:55:00,21.84,21.84,21.79,21.82,475800.0,12.7663,12.7663,12.737,12.7546,475800.0
2012-01-04 12:00:00,21.82,21.82,21.81,21.82,58900.0,12.7546,12.7546,12.7487,12.7546,58900.0
2012-01-04 12:05:00,21.82,21.82,21.8,21.8,337800.0,12.7546,12.7546,12.7429,12.7429,337800.0
2012-01-04 12:10:00,21.8,21.82,21.79,21.79,92800.0,12.7429,12.7546,12.737,12.737,92800.0
2012-01-04 12:15:00,21.8,21.8,21.78,21.79,370200.0,12.7429,12.7429,12.7312,12.737,370200.0
2012-01-04 12:20:00,21.79,21.79,21.77,21.78,273000.0,12.737,12.737,12.7253,12.7312,273000.0
2012-01-04 12:25:00,21.77,21.78,21.77,21.78,113000.0,12.7253,12.7312,12.7253,12.7312,113000.0
2012-01-04 12:30:00,21.78,21.78,21.76,21.77,634500.0,12.7312,12.7312,12.7195,12.7253,634500.0
2012-01-04 12:35:00,21.77,21.78,21.76,21.77,292500.0,12.7253,12.7312,12.7195,12.7253,292500.0
2012-01-04 12:40:00,21.78,21.78,21.77,21.78,148300.0,12.7312,12.7312,12.7253,12.7312,148300.0
2012-01-04 12:45:00,21.78,21.78,21.77,21.77,247300.0,12.7312,12.7312,12.7253,12.7253,247300.0
2012-01-04 12:50:00,21.77,21.78,21.77,21.78,165400.0,12.7253,12.7312,12.7253,12.7312,165400.0
2012-01-04 12:55:00,21.77,21.78,21.77,21.78,231900.0,12.7253,12.7312,12.7253,12.7312,231900.0
2012-01-04 13:00:00,21.77,21.78,21.75,21.76,313000.0,12.7253,12.7312,12.7136,12.7195,313000.0
2012-01-04 13:05:00,21.76,21.79,21.75,21.78,321600.0,12.7195,12.737,12.7136,12.7312,321600.0
2012-01-04 13:10:00,21.78,21.79,21.77,21.77,168000.0,12.7312,12.737,12.7253,12.7253,168000.0
2012-01-04 13:15:00,21.78,21.78,21.76,21.76,132400.0,12.7312,12.7312,12.7195,12.7195,132400.0
2012-01-04 13:20:00,21.76,21.79,21.76,21.78,181600.0,12.7195,12.737,12.7195,12.7312,181600.0
2012-01-04 13:25:00,21.77,21.79,21.77,21.78,222700.0,12.7253,12.737,12.7253,12.7312,222700.0
2012-01-04 13:30:00,21.79,21.79,21.78,21.79,112300.0,12.737,12.737,12.7312,12.737,112300.0
2012-01-04 13:35:00,21.79,21.81,21.78,21.79,347100.0,12.737,12.7487,12.7312,12.737,347100.0
2012-01-04 13:40:00,21.79,21.8,21.79,21.8,82900.0,12.737,12.7429,12.737,12.7429,82900.0
2012-01-04 13:45:00,21.79,21.81,21.79,21.79,329600.0,12.737,12.7487,12.737,12.737,329600.0
2012-01-04 13:50:00,21.8,21.8,21.79,21.8,52900.0,12.7429,12.7429,12.737,12.7429,52900.0
2012-01-04 13:55:00,21.8,21.8,21.77,21.78,235200.0,12.7429,12.7429,12.7253,12.7312,235200.0
2012-01-04 14:00:00,21.78,21.8,21.77,21.79,236900.0,12.7312,12.7429,12.7253,12.737,236900.0
2012-01-04 14:05:00,21.79,21.8,21.78,21.79,299200.0,12.737,12.7429,12.7312,12.737,299200.0
2012-01-04 14:10:00,21.79,21.83,21.78,21.8,372200.0,12.737,12.7604,12.7312,12.7429,372200.0
2012-01-04 14:15:00,21.8,21.81,21.8,21.8,86400.0,12.7429,12.7487,12.7429,12.7429,86400.0
2012-01-04 14:20:00,21.81,21.82,21.8,21.82,192300.0,12.7487,12.7546,12.7429,12.7546,192300.0
2012-01-04 14:25:00,21.82,21.82,21.79,21.8,302800.0,12.7546,12.7546,12.737,12.7429,302800.0
2012-01-04 14:30:00,21.8,21.8,21.77,21.77,503500.0,12.7429,12.7429,12.7253,12.7253,503500.0
2012-01-04 14:35:00,21.78,21.78,21.77,21.78,266800.0,12.7312,12.7312,12.7253,12.7312,266800.0
2012-01-04 14:40:00,21.77,21.79,21.77,21.79,380400.0,12.7253,12.737,12.7253,12.737,380400.0
2012-01-04 14:45:00,21.79,21.79,21.78,21.78,140500.0,12.737,12.737,12.7312,12.7312,140500.0
2012-01-04 14:50:00,21.79,21.8,21.78,21.8,202200.0,12.737,12.7429,12.7312,12.7429,202200.0
2012-01-04 14:55:00,21.8,21.8,21.78,21.78,268500.0,12.7429,12.7429,12.7312,12.7312,268500.0
2012-01-04 15:00:00,21.79,21.79,21.76,21.77,193600.0,12.737,12.737,12.7195,12.7253,193600.0
2012-01-04 15:05:00,21.77,21.78,21.76,21.78,193900.0,12.7253,12.7312,12.7195,12.7312,193900.0
2012-01-04 15:10:00,21.78,21.79,21.77,21.77,345900.0,12.7312,12.737,12.7253,12.7253,345900.0
2012-01-04 15:15:00,21.77,21.78,21.77,21.77,113800.0,12.7253,12.7312,12.7253,12.7253,113800.0
2012-01-04 15:20:00,21.77,21.78,21.77,21.77,136500.0,12.7253,12.7312,12.7253,12.7253,136500.0
2012-01-04 15:25:00,21.78,21.78,21.77,21.78,215000.0,12.7312,12.7312,12.7253,12.7312,215000.0
2012-01-04 15:30:00,21.78,21.79,21.77,21.79,358600.0,12.7312,12.737,12.7253,12.737,358600.0
2012-01-04 15:35:00,21.79,21.81,21.78,21.8,386200.0,12.737,12.7487,12.7312,12.7429,386200.0
2012-01-04 15:40:00,21.8,21.82,21.79,21.8,963900.0,12.7429,12.7546,12.737,12.7429,963900.0
2012-01-04 15:45:00,21.8,21.81,21.78,21.79,788700.0,12.7429,12.7487,12.7312,12.737,788700.0
2012-01-04 15:50:00,21.79,21.82,21.78,21.79,1850000.0,12.737,12.7546,12.7312,12.737,1850000.0
2012-01-04 15:55:00,21.79,21.8,21.77,21.78,1446200.0,12.737,12.7429,12.7253,12.7312,1446200.0
2012-01-05 09:30:00,21.72,21.72,21.55,21.57,1571000.0,12.6961,12.6961,12.5967,12.6084,1571000.0
2012-01-05 09:35:00,21.57,21.61,21.55,21.6,472900.0,12.6084,12.6318,12.5967,12.626,472900.0
2012-01-05 09:40:00,21.6,21.6,21.45,21.5,1668800.0,12.626,12.626,12.5383,12.5675,1668800.0
2012-01-05 09:45:00,21.49,21.5,21.46,21.49,1686200.0,12.5617,12.5675,12.5441,12.5617,1686200.0
2012-01-05 09:50:00,21.49,21.5,21.48,21.5,802900.0,12.5617,12.5675,12.5558,12.5675,802900.0
2012-01-05 09:55:00,21.5,21.5,21.48,21.49,701000.0,12.5675,12.5675,12.5558,12.5617,701000.0
2012-01-05 10:00:00,21.49,21.5,21.42,21.42,1331200.0,12.5617,12.5675,12.5208,12.5208,1331200.0
2012-01-05 10:05:00,21.43,21.46,21.4,21.46,1108700.0,12.5266,12.5441,12.5091,12.5441,1108700.0
2012-01-05 10:10:00,21.46,21.47,21.44,21.47,915500.0,12.5441,12.55,12.5324,12.55,915500.0
2012-01-05 10:15:00,21.47,21.47,21.43,21.45,983000.0,12.55,12.55,12.5266,12.5383,983000.0
2012-01-05 10:20:00,21.44,21.46,21.43,21.45,854900.0,12.5324,12.5441,12.5266,12.5383,854900.0
2012-01-05 10:25:00,21.45,21.47,21.44,21.45,906800.0,12.5383,12.55,12.5324,12.5383,906800.0
2012-01-05 10:30:00,21.45,21.45,21.41,21.42,509500.0,12.5383,12.5383,12.5149,12.5208,509500.0
2012-01-05 10:35:00,21.41,21.44,21.4,21.44,546400.0,12.5149,12.5324,12.5091,12.5324,546400.0
2012-01-05 10:40:00,21.44,21.48,21.43,21.43,635700.0,12.5324,12.5558,12.5266,12.5266,635700.0
2012-01-05 10:45:00,21.43,21.44,21.39,21.39,606000.0,12.5266,12.5324,12.5032,12.5032,606000.0
2012-01-05 10:50:00,21.4,21.4,21.39,21.39,590600.0,12.5091,12.5091,12.5032,12.5032,590600.0
2012-01-05 10:55:00,21.39,21.41,21.39,21.41,289500.0,12.5032,12.5149,12.5032,12.5149,289500.0
2012-01-05 11:00:00,21.41,21.47,21.4,21.46,653400.0,12.5149,12.55,12.5091,12.5441,653400.0
2012-01-05 11:05:00,21.45,21.46,21.45,21.45,257700.0,12.5383,12.5441,12.5383,12.5383,257700.0
2012-01-05 11:10:00,21.46,21.46,21.41,21.41,379300.0,12.5441,12.5441,12.5149,12.5149,379300.0
2012-01-05 11:15:00,21.41,21.45,21.41,21.44,374200.0,12.5149,12.5383,12.5149,12.5324,374200.0
2012-01-05 11:20:00,21.44,21.49,21.43,21.47,554300.0,12.5324,12.5617,12.5266,12.55,554300.0
2012-01-05 11:25:00,21.47,21.49,21.45,21.48,933100.0,12.55,12.5617,12.5383,12.5558,933100.0
2012-01-05 11:30:00,21.48,21.5,21.46,21.5,452600.0,12.5558,12.5675,12.5441,12.5675,452600.0
2012-01-05 11:35:00,21.5,21.57,21.49,21.57,526100.0,12.5675,12.6084,12.5617,12.6084,526100.0
2012-01-05 11:40:00,21.57,21.58,21.53,21.54,963700.0,12.6084,12.6143,12.585,12.5909,963700.0
2012-01-05 11:45:00,21.54,21.54,21.53,21.54,217900.0,12.5909,12.5909,12.585,12.5909,217900.0
2012-01-05 11:50:00,21.54,21.55,21.53,21.55,264900.0,12.5909,12.5967,12.585,12.5967,264900.0
2012-01-05 11:55:00,21.55,21.59,21.55,21.57,394000.0,12.5967,12.6201,12.5967,12.6084,394000.0
2012-01-05 12:00:00,21.57,21.57,21.53,21.53,262100.0,12.6084,12.6084,12.585,12.585,262100.0
2012-01-05 12:05:00,21.53,21.54,21.52,21.53,155700.0,12.585,12.5909,12.5792,12.585,155700.0
2012-01-05 12:10:00,21.53,21.53,21.51,21.52,281300.0,12.585,12.585,12.5734,12.5792,281300.0
2012-01-05 12:15:00,21.52,21.54,21.5,21.53,526400.0,12.5792,12.5909,12.5675,12.585,526400.0
2012-01-05 12:20:00,21.53,21.53,21.49,21.5,273500.0,12.585,12.585,12.5617,12.5675,273500.0
2012-01-05 12:25:00,21.51,21.56,21.5,21.55,337300.0,12.5734,12.6026,12.5675,12.5967,337300.0
2012-01-05 12:30:00,21.56,21.56,21.54,21.55,193000.0,12.6026,12.6026,12.5909,12.5967,193000.0
2012-01-05 12:35:00,21.54,21.55,21.53,21.54,270200.0,12.5909,12.5967,12.585,12.5909,270200.0
2012-01-05 12:40:00,21.53,21.57,21.52,21.55,369900.0,12.585,12.6084,12.5792,12.5967,369900.0
2012-01-05 12:45:00,21.55,21.57,21.54,21.56,185300.0,12.5967,12.6084,12.5909,12.6026,185300.0
2012-01-05 12:50:00,21.57,21.59,21.55,21.58,541600.0,12.6084,12.6201,12.5967,12.6143,541600.0
2012-01-05 12:55:00,21.59,21.63,21.58,21.61,682500.0,12.6201,12.6435,12.6143,12.6318,682500.0
2012-01-05 13:00:00,21.62,21.62,21.59,21.6,190900.0,12.6377,12.6377,12.6201,12.626,190900.0
2012-01-05 13:05:00,21.6,21.63,21.6,21.62,237100.0,12.626,12.6435,12.626,12.6377,237100.0
2012-01-05 13:10:00,21.62,21.63,21.61,21.61,217100.0,12.6377,12.6435,12.6318,12.6318,217100.0
2012-01-05 13:15:00,21.61,21.62,21.6,21.6,115200.0,12.6318,12.6377,12.626,12.626,115200.0
2012-01-05 13:20:00,21.6,21.61,21.59,21.6,122400.0,12.626,12.6318,12.6201,12.626,122400.0
2012-01-05 13:25:00,21.6,21.64,21.59,21.61,276400.0,12.626,12.6493,12.6201,12.6318,276400.0
2012-01-05 13:30:00,21.62,21.62,21.59,21.59,186200.0,12.6377,12.6377,12.6201,12.6201,186200.0
2012-01-05 13:35:00,21.59,21.6,21.57,21.57,214500.0,12.6201,12.626,12.6084,12.6084,214500.0
2012-01-05 13:40:00,21.57,21.61,21.57,21.61,375800.0,12.6084,12.6318,12.6084,12.6318,375800.0
2012-01-05 13:45:00,21.62,21.65,21.61,21.64,560300.0,12.6377,12.6552,12.6318,12.6493,560300.0
2012-01-05 13:50:00,21.64,21.65,21.63,21.63,168700.0,12.6493,12.6552,12.6435,12.6435,168700.0
2012-01-05 13:55:00,21.63,21.64,21.62,21.63,348900.0,12.6435,12.6493,12.6377,12.6435,348900.0
2012-01-05 14:00:00,21.62,21.64,21.62,21.63,212500.0,12.6377,12.6493,12.6377,12.6435,212500.0
2012-01-05 14:05:00,21.63,21.67,21.62,21.64,506600.0,12.6435,12.6669,12.6377,12.6493,506600.0
2012-01-05 14:10:00,21.64,21.66,21.63,21.64,298600.0,12.6493,12.661,12.6435,12.6493,298600.0
2012-01-05 14:15:00,21.64,21.65,21.61,21.62,308000.0,12.6493,12.6552,12.6318,12.6377,308000.0
2012-01-05 14:20:00,21.62,21.62,21.61,21.62,91900.0,12.6377,12.6377,12.6318,12.6377,91900.0
2012-01-05 14:25:00,21.62,21.62,21.59,21.62,429600.0,12.6377,12.6377,12.6201,12.6377,429600.0
2012-01-05 14:30:00,21.61,21.69,21.61,21.67,606500.0,12.6318,12.6786,12.6318,12.6669,606500.0
2012-01-05 14:35:00,21.68,21.68,21.62,21.63,412600.0,12.6727,12.6727,12.6377,12.6435,412600.0
2012-01-05 14:40:00,21.63,21.63,21.62,21.62,148400.0,12.6435,12.6435,12.6377,12.6377,148400.0
2012-01-05 14:45:00,21.62,21.63,21.61,21.62,227100.0,12.6377,12.6435,12.6318,12.6377,227100.0
2012-01-05 14:50:00,21.61,21.62,21.57,21.57,637300.0,12.6318,12.6377,12.6084,12.6084,637300.0
2012-01-05 14:55:00,21.57,21.58,21.54,21.55,656900.0,12.6084,12.6143,12.5909,12.5967,656900.0
2012-01-05 15:00:00,21.55,21.56,21.54,21.55,582700.0,12.5967,12.6026,12.5909,12.5967,582700.0
2012-01-05 15:05:00,21.55,21.6,21.54,21.59,1446800.0,12.5967,12.626,12.5909,12.6201,1446800.0
2012-01-05 15:10:00,21.6,21.6,21.57,21.57,398200.0,12.626,12.626,12.6084,12.6084,398200.0
2012-01-05 15:15:00,21.57,21.59,21.57,21.59,324300.0,12.6084,12.6201,12.6084,12.6201,324300.0
2012-01-05 15:20:00,21.59,21.59,21.58,21.59,214500.0,12.6201,12.6201,12.6143,12.6201,214500.0
2012-01-05 15:25:00,21.59,21.64,21.58,21.63,805300.0,12.6201,12.6493,12.6143,12.6435,805300.0
2012-01-05 15:30:00,21.62,21.63,21.55,21.55,642600.0,12.6377,12.6435,12.5967,12.5967,642600.0
2012-01-05 15:35:00,21.55,21.56,21.52,21.52,585800.0,12.5967,12.6026,12.5792,12.5792,585800.0
2012-01-05 15:40:00,21.53,21.58,21.52,21.57,1070800.0,12.585,12.6143,12.5792,12.6084,1070800.0
2012-01-05 15:45:00,21.57,21.58,21.55,21.56,578100.0,12.6084,12.6143,12.5967,12.6026,578100.0
2012-01-05 15:50:00,21.57,21.59,21.55,21.59,753900.0,12.6084,12.6201,12.5967,12.6201,753900.0
2012-01-05 15:55:00,21.59,21.61,21.58,21.59,1165400.0,12.6201,12.6318,12.6143,12.6201,1165400.0
2012-01-06 09:30:00,21.72,21.78,21.7,21.75,1291800.0,12.6961,12.7312,12.6844,12.7136,1291800.0
2012-01-06 09:35:00,21.76,21.78,21.68,21.69,414400.0,12.7195,12.7312,12.6727,12.6786,414400.0
2012-01-06 09:40:00,21.68,21.73,21.68,21.7,487100.0,12.6727,12.702,12.6727,12.6844,487100.0
2012-01-06 09:45:00,21.7,21.75,21.69,21.7,511500.0,12.6844,12.7136,12.6786,12.6844,511500.0
2012-01-06 09:50:00,21.71,21.71,21.65,21.68,379000.0,12.6903,12.6903,12.6552,12.6727,379000.0
2012-01-06 09:55:00,21.67,21.7,21.67,21.69,244900.0,12.6669,12.6844,12.6669,12.6786,244900.0
2012-01-06 10:00:00,21.69,21.69,21.65,21.67,330600.0,12.6786,12.6786,12.6552,12.6669,330600.0
2012-01-06 10:05:00,21.68,21.72,21.67,21.72,516000.0,12.6727,12.6961,12.6669,12.6961,516000.0
2012-01-06 10:10:00,21.71,21.74,21.71,21.74,256300.0,12.6903,12.7078,12.6903,12.7078,256300.0
2012-01-06 10:15:00,21.74,21.74,21.67,21.67,330800.0,12.7078,12.7078,12.6669,12.6669,330800.0
2012-01-06 10:20:00,21.67,21.68,21.64,21.68,394800.0,12.6669,12.6727,12.6493,12.6727,394800.0
2012-01-06 10:25:00,21.68,21.68,21.64,21.66,645000.0,12.6727,12.6727,12.6493,12.661,645000.0
2012-01-06 10:30:00,21.67,21.69,21.65,21.67,394900.0,12.6669,12.6786,12.6552,12.6669,394900.0
2012-01-06 10:35:00,21.67,21.67,21.63,21.65,302300.0,12.6669,12.6669,12.6435,12.6552,302300.0
2012-01-06 10:40:00,21.65,21.66,21.62,21.64,383800.0,12.6552,12.661,12.6377,12.6493,383800.0
2012-01-06 10:45:00,21.63,21.67,21.63,21.67,248800.0,12.6435,12.6669,12.6435,12.6669,248800.0
2012-01-06 10:50:00,21.67,21.67,21.63,21.63,201400.0,12.6669,12.6669,12.6435,12.6435,201400.0
2012-01-06 10:55:00,21.63,21.64,21.59,21.6,362800.0,12.6435,12.6493,12.6201,12.626,362800.0
2012-01-06 11:00:00,21.6,21.65,21.6,21.61,1545800.0,12.626,12.6552,12.626,12.6318,1545800.0
2012-01-06 11:05:00,21.61,21.68,21.61,21.68,322300.0,12.6318,12.6727,12.6318,12.6727,322300.0
2012-01-06 11:10:00,21.67,21.69,21.67,21.67,184300.0,12.6669,12.6786,12.6669,12.6669,184300.0
2012-01-06 11:15:00,21.67,21.71,21.67,21.7,208400.0,12.6669,12.6903,12.6669,12.6844,208400.0
2012-01-06 11:20:00,21.71,21.71,21.67,21.71,307300.0,12.6903,12.6903,12.6669,12.6903,307300.0
2012-01-06 11:25:00,21.71,21.71,21.67,21.69,207500.0,12.6903,12.6903,12.6669,12.6786,207500.0
2012-01-06 11:30:00,21.68,21.69,21.68,21.69,154400.0,12.6727,12.6786,12.6727,12.6786,154400.0
2012-01-06 11:35:00,21.68,21.7,21.66,21.7,409800.0,12.6727,12.6844,12.661,12.6844,409800.0
2012-01-06 11:40:00,21.7,21.72,21.69,21.72,207400.0,12.6844,12.6961,12.6786,12.6961,207400.0
2012-01-06 11:45:00,21.71,21.72,21.71,21.71,69400.0,12.6903,12.6961,12.6903,12.6903,69400.0
2012-01-06 11:50:00,21.72,21.73,21.67,21.71,620500.0,12.6961,12.702,12.6669,12.6903,620500.0
2012-01-06 11:55:00,21.7,21.71,21.68,21.69,203100.0,12.6844,12.6903,12.6727,12.6786,203100.0
2012-01-06 12:00:00,21.7,21.7,21.68,21.69,136200.0,12.6844,12.6844,12.6727,12.6786,136200.0
2012-01-06 12:05:00,21.69,21.7,21.67,21.68,248700.0,12.6786,12.6844,12.6669,12.6727,248700.0
2012-01-06 12:10:00,21.69,21.69,21.67,21.69,119300.0,12.6786,12.6786,12.6669,12.6786,119300.0
2012-01-06 12:15:00,21.69,21.7,21.67,21.67,262400.0,12.6786,12.6844,12.6669,12.6669,262400.0
2012-01-06 12:20:00,21.68,21.69,21.66,21.67,148300.0,12.6727,12.6786,12.661,12.6669,148300.0
2012-01-06 12:25:00,21.67,21.68,21.66,21.68,124000.0,12.6669,12.6727,12.661,12.6727,124000.0
2012-01-06 12:30:00,21.68,21.7,21.67,21.68,170500.0,12.6727,12.6844,12.6669,12.6727,170500.0
2012-01-06 12:35:00,21.68,21.68,21.66,21.67,61000.0,12.6727,12.6727,12.661,12.6669,61000.0
2012-01-06 12:40:00,21.66,21.67,21.64,21.64,110700.0,12.661,12.6669,12.6493,12.6493,110700.0
2012-01-06 12:45:00,21.65,21.66,21.63,21.64,117700.0,12.6552,12.661,12.6435,12.6493,117700.0
2012-01-06 12:50:00,21.64,21.66,21.64,21.65,134500.0,12.6493,12.661,12.6493,12.6552,134500.0
2012-01-06 12:55:00,21.66,21.67,21.64,21.64,120300.0,12.661,12.6669,12.6493,12.6493,120300.0
2012-01-06 13:00:00,21.64,21.66,21.64,21.66,85100.0,12.6493,12.661,12.6493,12.661,85100.0
2012-01-06 13:05:00,21.66,21.67,21.65,21.67,68900.0,12.661,12.6669,12.6552,12.6669,68900.0
2012-01-06 13:10:00,21.67,21.67,21.65,21.66,140600.0,12.6669,12.6669,12.6552,12.661,140600.0
2012-01-06 13:15:00,21.66,21.68,21.65,21.68,88000.0,12.661,12.6727,12.6552,12.6727,88000.0
2012-01-06 13:20:00,21.68,21.69,21.67,21.68,78700.0,12.6727,12.6786,12.6669,12.6727,78700.0
2012-01-06 13:25:00,21.68,21.68,21.67,21.68,66500.0,12.6727,12.6727,12.6669,12.6727,66500.0
2012-01-06 13:30:00,21.68,21.71,21.66,21.68,408700.0,12.6727,12.6903,12.661,12.6727,408700.0
2012-01-06 13:35:00,21.68,21.68,21.67,21.67,47300.0,12.6727,12.6727,12.6669,12.6669,47300.0
2012-01-06 13:40:00,21.68,21.71,21.68,21.7,112700.0,12.6727,12.6903,12.6727,12.6844,112700.0
2012-01-06 13:45:00,21.7,21.71,21.68,21.69,179200.0,12.6844,12.6903,12.6727,12.6786,179200.0
2012-01-06 13:50:00,21.69,21.71,21.68,21.71,206700.0,12.6786,12.6903,12.6727,12.6903,206700.0
2012-01-06 13:55:00,21.71,21.75,21.7,21.71,266900.0,12.6903,12.7136,12.6844,12.6903,266900.0
2012-01-06 14:00:00,21.71,21.72,21.69,21.69,194000.0,12.6903,12.6961,12.6786,12.6786,194000.0
2012-01-06 14:05:00,21.69,21.73,21.69,21.7,302900.0,12.6786,12.702,12.6786,12.6844,302900.0
2012-01-06 14:10:00,21.71,21.71,21.66,21.68,420400.0,12.6903,12.6903,12.661,12.6727,420400.0
2012-01-06 14:15:00,21.67,21.69,21.67,21.68,101000.0,12.6669,12.6786,12.6669,12.6727,101000.0
2012-01-06 14:20:00,21.69,21.69,21.68,21.69,132600.0,12.6786,12.6786,12.6727,12.6786,132600.0
2012-01-06 14:25:00,21.69,21.71,21.68,21.71,321100.0,12.6786,12.6903,12.6727,12.6903,321100.0
2012-01-06 14:30:00,21.71,21.71,21.7,21.71,144100.0,12.6903,12.6903,12.6844,12.6903,144100.0
2012-01-06 14:35:00,21.71,21.71,21.68,21.7,369000.0,12.6903,12.6903,12.6727,12.6844,369000.0
2012-01-06 14:40:00,21.7,21.72,21.69,21.71,382500.0,12.6844,12.6961,12.6786,12.6903,382500.0
2012-01-06 14:45:00,21.71,21.72,21.69,21.7,231200.0,12.6903,12.6961,12.6786,12.6844,231200.0
2012-01-06 14:50:00,21.7,21.71,21.68,21.7,237300.0,12.6844,12.6903,12.6727,12.6844,237300.0
2012-01-06 14:55:00,21.7,21.71,21.69,21.7,192200.0,12.6844,12.6903,12.6786,12.6844,192200.0
2012-01-06 15:00:00,21.7,21.7,21.69,21.7,98100.0,12.6844,12.6844,12.6786,12.6844,98100.0
2012-01-06 15:05:00,21.69,21.7,21.66,21.66,776500.0,12.6786,12.6844,12.661,12.661,776500.0
2012-01-06 15:10:00,21.66,21.69,21.65,21.66,412500.0,12.661,12.6786,12.6552,12.661,412500.0
2012-01-06 15:15:00,21.65,21.67,21.63,21.64,544900.0,12.6552,12.6669,12.6435,12.6493,544900.0
2012-01-06 15:20:00,21.65,21.65,21.64,21.65,133000.0,12.6552,12.6552,12.6493,12.6552,133000.0
2012-01-06 15:25:00,21.65,21.65,21.61,21.63,731500.0,12.6552,12.6552,12.6318,12.6435,731500.0
2012-01-06 15:30:00,21.64,21.66,21.63,21.64,300300.0,12.6493,12.661,12.6435,12.6493,300300.0
2012-01-06 15:35:00,21.65,21.66,21.63,21.64,403700.0,12.6552,12.661,12.6435,12.6493,403700.0
2012-01-06 15:40:00,21.64,21.67,21.63,21.63,330700.0,12.6493,12.6669,12.6435,12.6435,330700.0
2012-01-06 15:45:00,21.64,21.65,21.61,21.62,584800.0,12.6493,12.6552,12.6318,12.6377,584800.0
2012-01-06 15:50:00,21.62,21.62,21.59,21.59,1526500.0,12.6377,12.6377,12.6201,12.6201,1526500.0
2012-01-06 15:55:00,21.59,21.61,21.56,21.57,3214200.0,12.6201,12.6318,12.6026,12.6084,3214200.0
2012-01-09 09:30:00,21.56,21.64,21.51,21.52,1122000.0,12.6026,12.6493,12.5734,12.5792,1122000.0
2012-01-09 09:35:00,21.52,21.57,21.51,21.57,850300.0,12.5792,12.6084,12.5734,12.6084,850300.0
2012-01-09 09:40:00,21.57,21.6,21.53,21.53,796200.0,12.6084,12.626,12.585,12.585,796200.0
2012-01-09 09:45:00,21.54,21.58,21.52,21.57,624200.0,12.5909,12.6143,12.5792,12.6084,624200.0
2012-01-09 09:50:00,21.57,21.59,21.54,21.58,417600.0,12.6084,12.6201,12.5909,12.6143,417600.0
2012-01-09 09:55:00,21.57,21.59,21.53,21.55,401400.0,12.6084,12.6201,12.585,12.5967,401400.0
2012-01-09 10:00:00,21.55,21.57,21.53,21.54,648000.0,12.5967,12.6084,12.585,12.5909,648000.0
2012-01-09 10:05:00,21.55,21.63,21.54,21.63,629500.0,12.5967,12.6435,12.5909,12.6435,629500.0
2012-01-09 10:10:00,21.62,21.64,21.6,21.63,434400.0,12.6377,12.6493,12.626,12.6435,434400.0
2012-01-09 10:15:00,21.63,21.65,21.61,21.63,315700.0,12.6435,12.6552,12.6318,12.6435,315700.0
2012-01-09 10:20:00,21.63,21.65,21.62,21.64,187300.0,12.6435,12.6552,12.6377,12.6493,187300.0
2012-01-09 10:25:00,21.64,21.68,21.64,21.68,362300.0,12.6493,12.6727,12.6493,12.6727,362300.0
2012-01-09 10:30:00,21.68,21.69,21.64,21.64,337200.0,12.6727,12.6786,12.6493,12.6493,337200.0
2012-01-09 10:35:00,21.64,21.66,21.63,21.64,242900.0,12.6493,12.661,12.6435,12.6493,242900.0
2012-01-09 10:40:00,21.64,21.65,21.6,21.62,545300.0,12.6493,12.6552,12.626,12.6377,545300.0
2012-01-09 10:45:00,21.62,21.64,21.6,21.61,472400.0,12.6377,12.6493,12.626,12.6318,472400.0
2012-01-09 10:50:00,21.61,21.63,21.6,21.63,303700.0,12.6318,12.6435,12.626,12.6435,303700.0
2012-01-09 10:55:00,21.63,21.64,21.6,21.63,556000.0,12.6435,12.6493,12.626,12.6435,556000.0
2012-01-09 11:00:00,21.63,21.65,21.62,21.64,358800.0,12.6435,12.6552,12.6377,12.6493,358800.0
2012-01-09 11:05:00,21.64,21.64,21.61,21.63,387800.0,12.6493,12.6493,12.6318,12.6435,387800.0
2012-01-09 11:10:00,21.63,21.63,21.59,21.59,232700.0,12.6435,12.6435,12.6201,12.6201,232700.0
2012-01-09 11:15:00,21.59,21.61,21.58,21.61,280500.0,12.6201,12.6318,12.6143,12.6318,280500.0
2012-01-09 11:20:00,21.6,21.62,21.59,21.62,294700.0,12.626,12.6377,12.6201,12.6377,294700.0
2012-01-09 11:25:00,21.62,21.65,21.6,21.64,555700.0,12.6377,12.6552,12.626,12.6493,555700.0
2012-01-09 11:30:00,21.65,21.66,21.62,21.62,699100.0,12.6552,12.661,12.6377,12.6377,699100.0
2012-01-09 11:35:00,21.63,21.65,21.61,21.65,217100.0,12.6435,12.6552,12.6318,12.6552,217100.0
2012-01-09 11:40:00,21.65,21.68,21.64,21.68,214600.0,12.6552,12.6727,12.6493,12.6727,214600.0
2012-01-09 11:45:00,21.68,21.69,21.67,21.69,260900.0,12.6727,12.6786,12.6669,12.6786,260900.0
2012-01-09 11:50:00,21.69,21.69,21.67,21.69,457400.0,12.6786,12.6786,12.6669,12.6786,457400.0
2012-01-09 11:55:00,21.68,21.69,21.68,21.69,275600.0,12.6727,12.6786,12.6727,12.6786,275600.0
2012-01-09 12:00:00,21.69,21.73,21.69,21.73,302600.0,12.6786,12.702,12.6786,12.702,302600.0
2012-01-09 12:05:00,21.72,21.74,21.72,21.73,351600.0,12.6961,12.7078,12.6961,12.702,351600.0
2012-01-09 12:10:00,21.73,21.74,21.73,21.73,178000.0,12.702,12.7078,12.702,12.702,178000.0
2012-01-09 12:15:00,21.74,21.74,21.73,21.73,198200.0,12.7078,12.7078,12.702,12.702,198200.0
2012-01-09 12:20:00,21.73,21.75,21.73,21.75,367600.0,12.702,12.7136,12.702,12.7136,367600.0
2012-01-09 12:25:00,21.74,21.77,21.74,21.76,217800.0,12.7078,12.7253,12.7078,12.7195,217800.0
2012-01-09 12:30:00,21.77,21.78,21.76,21.77,155900.0,12.7253,12.7312,12.7195,12.7253,155900.0
2012-01-09 12:35:00,21.78,21.78,21.74,21.74,343200.0,12.7312,12.7312,12.7078,12.7078,343200.0
2012-01-09 12:40:00,21.75,21.75,21.72,21.72,270100.0,12.7136,12.7136,12.6961,12.6961,270100.0
2012-01-09 12:45:00,21.72,21.73,21.72,21.73,114600.0,12.6961,12.702,12.6961,12.702,114600.0
2012-01-09 12:50:00,21.73,21.74,21.71,21.74,313500.0,12.702,12.7078,12.6903,12.7078,313500.0
2012-01-09 12:55:00,21.74,21.74,21.72,21.72,205700.0,12.7078,12.7078,12.6961,12.6961,205700.0
2012-01-09 13:00:00,21.73,21.74,21.71,21.72,178200.0,12.702,12.7078,12.6903,12.6961,178200.0
2012-01-09 13:05:00,21.72,21.73,21.71,21.73,99700.0,12.6961,12.702,12.6903,12.702,99700.0
2012-01-09 13:10:00,21.72,21.74,21.72,21.74,184300.0,12.6961,12.7078,12.6961,12.7078,184300.0
2012-01-09 13:15:00,21.74,21.75,21.73,21.75,68200.0,12.7078,12.7136,12.702,12.7136,68200.0
2012-01-09 13:20:00,21.75,21.75,21.74,21.75,45600.0,12.7136,12.7136,12.7078,12.7136,45600.0
2012-01-09 13:25:00,21.75,21.76,21.74,21.76,83200.0,12.7136,12.7195,12.7078,12.7195,83200.0
2012-01-09 13:30:00,21.76,21.76,21.75,21.76,92500.0,12.7195,12.7195,12.7136,12.7195,92500.0
2012-01-09 13:35:00,21.76,21.76,21.75,21.76,69000.0,12.7195,12.7195,12.7136,12.7195,69000.0
2012-01-09 13:40:00,21.76,21.76,21.75,21.76,71400.0,12.7195,12.7195,12.7136,12.7195,71400.0
2012-01-09 13:45:00,21.76,21.77,21.75,21.76,160400.0,12.7195,12.7253,12.7136,12.7195,160400.0
2012-01-09 13:50:00,21.77,21.77,21.76,21.76,63600.0,12.7253,12.7253,12.7195,12.7195,63600.0
2012-01-09 13:55:00,21.77,21.79,21.76,21.79,196200.0,12.7253,12.737,12.7195,12.737,196200.0
2012-01-09 14:00:00,21.78,21.8,21.77,21.79,436400.0,12.7312,12.7429,12.7253,12.737,436400.0
2012-01-09 14:05:00,21.78,21.8,21.78,21.8,233000.0,12.7312,12.7429,12.7312,12.7429,233000.0
2012-01-09 14:10:00,21.8,21.8,21.79,21.79,79400.0,12.7429,12.7429,12.737,12.737,79400.0
2012-01-09 14:15:00,21.8,21.8,21.78,21.78,504600.0,12.7429,12.7429,12.7312,12.7312,504600.0
2012-01-09 14:20:00,21.79,21.8,21.78,21.8,174600.0,12.737,12.7429,12.7312,12.7429,174600.0
2012-01-09 14:25:00,21.8,21.8,21.79,21.8,69900.0,12.7429,12.7429,12.737,12.7429,69900.0
2012-01-09 14:30:00,21.8,21.82,21.79,21.82,140200.0,12.7429,12.7546,12.737,12.7546,140200.0
2012-01-09 14:35:00,21.81,21.82,21.79,21.8,233500.0,12.7487,12.7546,12.737,12.7429,233500.0
2012-01-09 14:40:00,21.8,21.82,21.78,21.79,281300.0,12.7429,12.7546,12.7312,12.737,281300.0
2012-01-09 14:45:00,21.78,21.79,21.76,21.78,219600.0,12.7312,12.737,12.7195,12.7312,219600.0
2012-01-09 14:50:00,21.78,21.79,21.76,21.78,382100.0,12.7312,12.737,12.7195,12.7312,382100.0
2012-01-09 14:55:00,21.78,21.78,21.77,21.78,284600.0,12.7312,12.7312,12.7253,12.7312,284600.0
2012-01-09 15:00:00,21.78,21.8,21.77,21.77,734700.0,12.7312,12.7429,12.7253,12.7253,734700.0
2012-01-09 15:05:00,21.78,21.78,21.77,21.77,89300.0,12.7312,12.7312,12.7253,12.7253,89300.0
2012-01-09 15:10:00,21.78,21.78,21.77,21.77,136400.0,12.7312,12.7312,12.7253,12.7253,136400.0
2012-01-09 15:15:00,21.77,21.78,21.77,21.78,228600.0,12.7253,12.7312,12.7253,12.7312,228600.0
2012-01-09 15:20:00,21.77,21.79,21.77,21.78,553500.0,12.7253,12.737,12.7253,12.7312,553500.0
2012-01-09 15:25:00,21.78,21.8,21.78,21.8,251300.0,12.7312,12.7429,12.7312,12.7429,251300.0
2012-01-09 15:30:00,21.79,21.8,21.78,21.79,335700.0,12.737,12.7429,12.7312,12.737,335700.0
2012-01-09 15:35:00,21.78,21.79,21.78,21.79,190700.0,12.7312,12.737,12.7312,12.737,190700.0
2012-01-09 15:40:00,21.78,21.83,21.78,21.82,573300.0,12.7312,12.7604,12.7312,12.7546,573300.0
2012-01-09 15:45:00,21.82,21.84,21.81,21.82,744100.0,12.7546,12.7663,12.7487,12.7546,744100.0
2012-01-09 15:50:00,21.82,21.82,21.8,21.81,836400.0,12.7546,12.7546,12.7429,12.7487,836400.0
2012-01-09 15:55:00,21.81,21.82,21.8,21.81,1524200.0,12.7487,12.7546,12.7429,12.7487,1524200.0
2012-01-10 09:30:00,21.95,22.0,21.85,21.88,1524100.0,12.8306,12.8598,12.7721,12.7896,1524100.0
2012-01-10 09:35:00,21.88,21.92,21.82,21.82,1100300.0,12.7896,12.813,12.7546,12.7546,1100300.0
2012-01-10 09:40:00,21.82,21.86,21.8,21.86,615300.0,12.7546,12.7779,12.7429,12.7779,615300.0
2012-01-10 09:45:00,21.86,21.89,21.83,21.84,478300.0,12.7779,12.7955,12.7604,12.7663,478300.0
2012-01-10 09:50:00,21.84,21.88,21.83,21.83,378500.0,12.7663,12.7896,12.7604,12.7604,378500.0
2012-01-10 09:55:00,21.83,21.85,21.82,21.84,327600.0,12.7604,12.7721,12.7546,12.7663,327600.0
2012-01-10 10:00:00,21.84,21.93,21.83,21.93,504700.0,12.7663,12.8189,12.7604,12.8189,504700.0
2012-01-10 10:05:00,21.93,21.94,21.92,21.94,269700.0,12.8189,12.8247,12.813,12.8247,269700.0
2012-01-10 10:10:00,21.94,21.96,21.92,21.94,566600.0,12.8247,12.8364,12.813,12.8247,566600.0
2012-01-10 10:15:00,21.94,21.98,21.93,21.96,575900.0,12.8247,12.8481,12.8189,12.8364,575900.0
2012-01-10 10:20:00,21.96,21.96,21.92,21.93,433600.0,12.8364,12.8364,12.813,12.8189,433600.0
2012-01-10 10:25:00,21.93,21.96,21.91,21.95,518100.0,12.8189,12.8364,12.8072,12.8306,518100.0
2012-01-10 10:30:00,21.95,21.95,21.92,21.94,267100.0,12.8306,12.8306,12.813,12.8247,267100.0
2012-01-10 10:35:00,21.93,21.96,21.93,21.94,232900.0,12.8189,12.8364,12.8189,12.8247,232900.0
2012-01-10 10:40:00,21.94,21.96,21.93,21.95,304700.0,12.8247,12.8364,12.8189,12.8306,304700.0
2012-01-10 10:45:00,21.96,21.98,21.95,21.96,445000.0,12.8364,12.8481,12.8306,12.8364,445000.0
2012-01-10 10:50:00,21.95,21.96,21.93,21.93,186200.0,12.8306,12.8364,12.8189,12.8189,186200.0
2012-01-10 10:55:00,21.93,21.94,21.9,21.94,469700.0,12.8189,12.8247,12.8013,12.8247,469700.0
2012-01-10 11:00:00,21.94,21.94,21.89,21.9,223000.0,12.8247,12.8247,12.7955,12.8013,223000.0
2012-01-10 11:05:00,21.89,21.93,21.89,21.93,292500.0,12.7955,12.8189,12.7955,12.8189,292500.0
2012-01-10 11:10:00,21.93,21.93,21.88,21.91,330000.0,12.8189,12.8189,12.7896,12.8072,330000.0
2012-01-10 11:15:00,21.91,21.92,21.89,21.89,279000.0,12.8072,12.813,12.7955,12.7955,279000.0
2012-01-10 11:20:00,21.89,21.91,21.87,21.88,354300.0,12.7955,12.8072,12.7838,12.7896,354300.0
2012-01-10 11:25:00,21.88,21.88,21.85,21.88,435600.0,12.7896,12.7896,12.7721,12.7896,435600.0
2012-01-10 11:30:00,21.88,21.88,21.83,21.83,565700.0,12.7896,12.7896,12.7604,12.7604,565700.0
2012-01-10 11:35:00,21.84,21.84,21.81,21.83,665400.0,12.7663,12.7663,12.7487,12.7604,665400.0
2012-01-10 11:40:00,21.82,21.83,21.81,21.82,166700.0,12.7546,12.7604,12.7487,12.7546,166700.0
2012-01-10 11:45:00,21.83,21.85,21.82,21.85,197400.0,12.7604,12.7721,12.7546,12.7721,197400.0
2012-01-10 11:50:00,21.85,21.87,21.84,21.85,186700.0,12.7721,12.7838,12.7663,12.7721,186700.0
2012-01-10 11:55:00,21.85,21.89,21.85,21.88,336400.0,12.7721,12.7955,12.7721,12.7896,336400.0
2012-01-10 12:00:00,21.88,21.88,21.85,21.85,244300.0,12.7896,12.7896,12.7721,12.7721,244300.0
2012-01-10 12:05:00,21.86,21.89,21.86,21.88,322700.0,12.7779,12.7955,12.7779,12.7896,322700.0
2012-01-10 12:10:00,21.88,21.89,21.87,21.89,133200.0,12.7896,12.7955,12.7838,12.7955,133200.0
2012-01-10 12:15:00,21.89,21.9,21.88,21.89,116600.0,12.7955,12.8013,12.7896,12.7955,116600.0
2012-01-10 12:20:00,21.89,21.9,21.89,21.89,124300.0,12.7955,12.8013,12.7955,12.7955,124300.0
2012-01-10 12:25:00,21.89,21.9,21.84,21.85,435400.0,12.7955,12.8013,12.7663,12.7721,435400.0
2012-01-10 12:30:00,21.85,21.86,21.83,21.86,176700.0,12.7721,12.7779,12.7604,12.7779,176700.0
2012-01-10 12:35:00,21.85,21.88,21.85,21.86,165000.0,12.7721,12.7896,12.7721,12.7779,165000.0
2012-01-10 12:40:00,21.86,21.87,21.85,21.85,131200.0,12.7779,12.7838,12.7721,12.7721,131200.0
2012-01-10 12:45:00,21.85,21.86,21.85,21.85,50600.0,12.7721,12.7779,12.7721,12.7721,50600.0
2012-01-10 12:50:00,21.86,21.86,21.85,21.85,67500.0,12.7779,12.7779,12.7721,12.7721,67500.0
2012-01-10 12:55:00,21.86,21.86,21.85,21.86,70500.0,12.7779,12.7779,12.7721,12.7779,70500.0
2012-01-10 13:00:00,21.86,21.87,21.85,21.85,214200.0,12.7779,12.7838,12.7721,12.7721,214200.0
2012-01-10 13:05:00,21.86,21.86,21.85,21.85,77900.0,12.7779,12.7779,12.7721,12.7721,77900.0
2012-01-10 13:10:00,21.85,21.86,21.85,21.85,97500.0,12.7721,12.7779,12.7721,12.7721,97500.0
2012-01-10 13:15:00,21.85,21.86,21.85,21.85,48900.0,12.7721,12.7779,12.7721,12.7721,48900.0
2012-01-10 13:20:00,21.86,21.89,21.85,21.89,296600.0,12.7779,12.7955,12.7721,12.7955,296600.0
2012-01-10 13:25:00,21.88,21.89,21.88,21.88,103600.0,12.7896,12.7955,12.7896,12.7896,103600.0
2012-01-10 13:30:00,21.88,21.9,21.88,21.89,340600.0,12.7896,12.8013,12.7896,12.7955,340600.0
2012-01-10 13:35:00,21.9,21.9,21.87,21.88,234000.0,12.8013,12.8013,12.7838,12.7896,234000.0
2012-01-10 13:40:00,21.88,21.89,21.88,21.88,46900.0,12.7896,12.7955,12.7896,12.7896,46900.0
2012-01-10 13:45:00,21.88,21.89,21.88,21.88,98200.0,12.7896,12.7955,12.7896,12.7896,98200.0
2012-01-10 13:50:00,21.89,21.89,21.88,21.88,101700.0,12.7955,12.7955,12.7896,12.7896,101700.0
2012-01-10 13:55:00,21.88,21.89,21.88,21.88,89600.0,12.7896,12.7955,12.7896,12.7896,89600.0
2012-01-10 14:00:00,21.88,21.9,21.88,21.89,222000.0,12.7896,12.8013,12.7896,12.7955,222000.0
2012-01-10 14:05:00,21.89,21.9,21.89,21.89,171700.0,12.7955,12.8013,12.7955,12.7955,171700.0
2012-01-10 14:10:00,21.89,21.9,21.89,21.89,158000.0,12.7955,12.8013,12.7955,12.7955,158000.0
2012-01-10 14:15:00,21.9,21.91,21.87,21.89,390400.0,12.8013,12.8072,12.7838,12.7955,390400.0
2012-01-10 14:20:00,21.89,21.9,21.88,21.9,133400.0,12.7955,12.8013,12.7896,12.8013,133400.0
2012-01-10 14:25:00,21.9,21.9,21.89,21.89,81200.0,12.8013,12.8013,12.7955,12.7955,81200.0
2012-01-10 14:30:00,21.9,21.9,21.89,21.9,131200.0,12.8013,12.8013,12.7955,12.8013,131200.0
2012-01-10 14:35:00,21.9,21.91,21.89,21.91,211000.0,12.8013,12.8072,12.7955,12.8072,211000.0
2012-01-10 14:40:00,21.9,21.91,21.9,21.9,83800.0,12.8013,12.8072,12.8013,12.8013,83800.0
2012-01-10 14:45:00,21.91,21.93,21.9,21.93,189400.0,12.8072,12.8189,12.8013,12.8189,189400.0
2012-01-10 14:50:00,21.92,21.94,21.92,21.94,266700.0,12.813,12.8247,12.813,12.8247,266700.0
2012-01-10 14:55:00,21.93,21.94,21.9,21.91,263600.0,12.8189,12.8247,12.8013,12.8072,263600.0
2012-01-10 15:00:00,21.9,21.91,21.87,21.87,156900.0,12.8013,12.8072,12.7838,12.7838,156900.0
2012-01-10 15:05:00,21.87,21.88,21.86,21.86,158600.0,12.7838,12.7896,12.7779,12.7779,158600.0
2012-01-10 15:10:00,21.87,21.89,21.86,21.89,246100.0,12.7838,12.7955,12.7779,12.7955,246100.0
2012-01-10 15:15:00,21.87,21.9,21.87,21.87,250300.0,12.7838,12.8013,12.7838,12.7838,250300.0
2012-01-10 15:20:00,21.87,21.89,21.87,21.89,486900.0,12.7838,12.7955,12.7838,12.7955,486900.0
2012-01-10 15:25:00,21.88,21.9,21.88,21.89,216100.0,12.7896,12.8013,12.7896,12.7955,216100.0
2012-01-10 15:30:00,21.9,21.92,21.89,21.91,428800.0,12.8013,12.813,12.7955,12.8072,428800.0
2012-01-10 15:35:00,21.9,21.91,21.87,21.9,757600.0,12.8013,12.8072,12.7838,12.8013,757600.0
2012-01-10 15:40:00,21.9,21.91,21.89,21.91,287200.0,12.8013,12.8072,12.7955,12.8072,287200.0
2012-01-10 15:45:00,21.91,21.92,21.9,21.9,539100.0,12.8072,12.813,12.8013,12.8013,539100.0
2012-01-10 15:50:00,21.9,21.93,21.9,21.93,429300.0,12.8013,12.8189,12.8013,12.8189,429300.0
2012-01-10 15:55:00,21.92,21.93,21.91,21.92,1322800.0,12.813,12.8189,12.8072,12.813,1322800.0
2012-01-11 09:30:00,21.89,21.93,21.83,21.85,1065100.0,12.7955,12.8189,12.7604,12.7721,1065100.0
2012-01-11 09:35:00,21.85,21.86,21.8,21.84,634400.0,12.7721,12.7779,12.7429,12.7663,634400.0
2012-01-11 09:40:00,21.85,21.91,21.84,21.86,307400.0,12.7721,12.8072,12.7663,12.7779,307400.0
2012-01-11 09:45:00,21.86,21.9,21.84,21.9,254600.0,12.7779,12.8013,12.7663,12.8013,254600.0
2012-01-11 09:50:00,21.9,21.9,21.85,21.86,383000.0,12.8013,12.8013,12.7721,12.7779,383000.0
2012-01-11 09:55:00,21.86,21.87,21.85,21.87,256600.0,12.7779,12.7838,12.7721,12.7838,256600.0
2012-01-11 10:00:00,21.87,21.87,21.82,21.83,527800.0,12.7838,12.7838,12.7546,12.7604,527800.0
2012-01-11 10:05:00,21.83,21.87,21.82,21.87,427500.0,12.7604,12.7838,12.7546,12.7838,427500.0
2012-01-11 10:10:00,21.87,21.89,21.85,21.88,311500.0,12.7838,12.7955,12.7721,12.7896,311500.0
2012-01-11 10:15:00,21.88,21.9,21.87,21.9,720700.0,12.7896,12.8013,12.7838,12.8013,720700.0
2012-01-11 10:20:00,21.9,21.91,21.88,21.89,795400.0,12.8013,12.8072,12.7896,12.7955,795400.0
2012-01-11 10:25:00,21.89,21.91,21.88,21.91,331800.0,12.7955,12.8072,12.7896,12.8072,331800.0
2012-01-11 10:30:00,21.91,21.93,21.89,21.92,851400.0,12.8072,12.8189,12.7955,12.813,851400.0
2012-01-11 10:35:00,21.92,21.94,21.91,21.94,418800.0,12.813,12.8247,12.8072,12.8247,418800.0
2012-01-11 10:40:00,21.94,21.95,21.93,21.94,221900.0,12.8247,12.8306,12.8189,12.8247,221900.0
2012-01-11 10:45:00,21.94,21.97,21.94,21.94,384600.0,12.8247,12.8422,12.8247,12.8247,384600.0
2012-01-11 10:50:00,21.95,21.95,21.93,21.94,165600.0,12.8306,12.8306,12.8189,12.8247,165600.0
2012-01-11 10:55:00,21.95,21.95,21.91,21.91,288100.0,12.8306,12.8306,12.8072,12.8072,288100.0
2012-01-11 11:00:00,21.91,21.94,21.91,21.92,266100.0,12.8072,12.8247,12.8072,12.813,266100.0
2012-01-11 11:05:00,21.92,21.94,21.85,21.88,651700.0,12.813,12.8247,12.7721,12.7896,651700.0
2012-01-11 11:10:00,21.89,21.89,21.87,21.89,225400.0,12.7955,12.7955,12.7838,12.7955,225400.0
2012-01-11 11:15:00,21.88,21.89,21.85,21.85,495800.0,12.7896,12.7955,12.7721,12.7721,495800.0
2012-01-11 11:20:00,21.85,21.88,21.84,21.88,586400.0,12.7721,12.7896,12.7663,12.7896,586400.0
2012-01-11 11:25:00,21.88,21.88,21.82,21.83,374900.0,12.7896,12.7896,12.7546,12.7604,374900.0
2012-01-11 11:30:00,21.83,21.84,21.82,21.83,305400.0,12.7604,12.7663,12.7546,12.7604,305400.0
2012-01-11 11:35:00,21.83,21.84,21.82,21.83,297700.0,12.7604,12.7663,12.7546,12.7604,297700.0
2012-01-11 11:40:00,21.84,21.84,21.82,21.83,367800.0,12.7663,12.7663,12.7546,12.7604,367800.0
2012-01-11 11:45:00,21.84,21.86,21.82,21.84,780100.0,12.7663,12.7779,12.7546,12.7663,780100.0
2012-01-11 11:50:00,21.85,21.86,21.84,21.85,311800.0,12.7721,12.7779,12.7663,12.7721,311800.0
2012-01-11 11:55:00,21.85,21.85,21.82,21.82,114300.0,12.7721,12.7721,12.7546,12.7546,114300.0
2012-01-11 12:00:00,21.83,21.84,21.81,21.82,306000.0,12.7604,12.7663,12.7487,12.7546,306000.0
2012-01-11 12:05:00,21.82,21.82,21.8,21.82,118500.0,12.7546,12.7546,12.7429,12.7546,118500.0
2012-01-11 12:10:00,21.82,21.83,21.81,21.83,86100.0,12.7546,12.7604,12.7487,12.7604,86100.0
2012-01-11 12:15:00,21.83,21.84,21.81,21.83,326000.0,12.7604,12.7663,12.7487,12.7604,326000.0
2012-01-11 12:20:00,21.83,21.86,21.82,21.83,365700.0,12.7604,12.7779,12.7546,12.7604,365700.0
2012-01-11 12:25:00,21.83,21.84,21.83,21.83,31600.0,12.7604,12.7663,12.7604,12.7604,31600.0
2012-01-11 12:30:00,21.83,21.84,21.81,21.81,108100.0,12.7604,12.7663,12.7487,12.7487,108100.0
2012-01-11 12:35:00,21.81,21.82,21.81,21.81,59100.0,12.7487,12.7546,12.7487,12.7487,59100.0
2012-01-11 12:40:00,21.82,21.82,21.81,21.82,51400.0,12.7546,12.7546,12.7487,12.7546,51400.0
2012-01-11 12:45:00,21.82,21.84,21.81,21.82,147400.0,12.7546,12.7663,12.7487,12.7546,147400.0
2012-01-11 12:50:00,21.82,21.82,21.77,21.8,663000.0,12.7546,12.7546,12.7253,12.7429,663000.0
2012-01-11 12:55:00,21.8,21.84,21.79,21.81,814800.0,12.7429,12.7663,12.737,12.7487,814800.0
2012-01-11 13:00:00,21.81,21.82,21.8,21.81,327100.0,12.7487,12.7546,12.7429,12.7487,327100.0
2012-01-11 13:05:00,21.81,21.84,21.81,21.82,145300.0,12.7487,12.7663,12.7487,12.7546,145300.0
2012-01-11 13:10:00,21.82,21.82,21.79,21.79,189400.0,12.7546,12.7546,12.737,12.737,189400.0
2012-01-11 13:15:00,21.8,21.8,21.79,21.8,44000.0,12.7429,12.7429,12.737,12.7429,44000.0
2012-01-11 13:20:00,21.8,21.8,21.79,21.79,39700.0,12.7429,12.7429,12.737,12.737,39700.0
2012-01-11 13:25:00,21.8,21.81,21.79,21.8,130200.0,12.7429,12.7487,12.737,12.7429,130200.0
2012-01-11 13:30:00,21.8,21.81,21.8,21.81,78800.0,12.7429,12.7487,12.7429,12.7487,78800.0
2012-01-11 13:35:00,21.81,21.83,21.8,21.82,349900.0,12.7487,12.7604,12.7429,12.7546,349900.0
2012-01-11 13:40:00,21.82,21.83,21.81,21.82,154700.0,12.7546,12.7604,12.7487,12.7546,154700.0
2012-01-11 13:45:00,21.82,21.85,21.82,21.82,285500.0,12.7546,12.7721,12.7546,12.7546,285500.0
2012-01-11 13:50:00,21.83,21.84,21.81,21.82,349800.0,12.7604,12.7663,12.7487,12.7546,349800.0
2012-01-11 13:55:00,21.82,21.83,21.8,21.82,316600.0,12.7546,12.7604,12.7429,12.7546,316600.0
2012-01-11 14:00:00,21.81,21.82,21.8,21.81,372600.0,12.7487,12.7546,12.7429,12.7487,372600.0
2012-01-11 14:05:00,21.8,21.81,21.78,21.79,323800.0,12.7429,12.7487,12.7312,12.737,323800.0
2012-01-11 14:10:00,21.79,21.81,21.78,21.8,211400.0,12.737,12.7487,12.7312,12.7429,211400.0
2012-01-11 14:15:00,21.81,21.82,21.8,21.82,195700.0,12.7487,12.7546,12.7429,12.7546,195700.0
2012-01-11 14:20:00,21.82,21.82,21.76,21.76,638700.0,12.7546,12.7546,12.7195,12.7195,638700.0
2012-01-11 14:25:00,21.77,21.8,21.76,21.78,339300.0,12.7253,12.7429,12.7195,12.7312,339300.0
2012-01-11 14:30:00,21.78,21.81,21.77,21.8,161200.0,12.7312,12.7487,12.7253,12.7429,161200.0
2012-01-11 14:35:00,21.81,21.81,21.8,21.81,112300.0,12.7487,12.7487,12.7429,12.7487,112300.0
2012-01-11 14:40:00,21.81,21.84,21.8,21.84,482800.0,12.7487,12.7663,12.7429,12.7663,482800.0
2012-01-11 14:45:00,21.84,21.85,21.82,21.83,371300.0,12.7663,12.7721,12.7546,12.7604,371300.0
2012-01-11 14:50:00,21.83,21.83,21.82,21.82,120800.0,12.7604,12.7604,12.7546,12.7546,120800.0
2012-01-11 14:55:00,21.82,21.84,21.82,21.84,256200.0,12.7546,12.7663,12.7546,12.7663,256200.0
2012-01-11 15:00:00,21.84,21.84,21.83,21.84,119100.0,12.7663,12.7663,12.7604,12.7663,119100.0
2012-01-11 15:05:00,21.83,21.85,21.83,21.83,169700.0,12.7604,12.7721,12.7604,12.7604,169700.0
2012-01-11 15:10:00,21.83,21.84,21.83,21.84,83200.0,12.7604,12.7663,12.7604,12.7663,83200.0
2012-01-11 15:15:00,21.84,21.85,21.83,21.84,315300.0,12.7663,12.7721,12.7604,12.7663,315300.0
2012-01-11 15:20:00,21.84,21.86,21.83,21.85,288300.0,12.7663,12.7779,12.7604,12.7721,288300.0
2012-01-11 15:25:00,21.85,21.87,21.84,21.86,385500.0,12.7721,12.7838,12.7663,12.7779,385500.0
2012-01-11 15:30:00,21.87,21.89,21.86,21.89,366700.0,12.7838,12.7955,12.7779,12.7955,366700.0
2012-01-11 15:35:00,21.89,21.91,21.88,21.91,315700.0,12.7955,12.8072,12.7896,12.8072,315700.0
2012-01-11 15:40:00,21.91,21.91,21.86,21.86,426900.0,12.8072,12.8072,12.7779,12.7779,426900.0
2012-01-11 15:45:00,21.87,21.87,21.86,21.87,295900.0,12.7838,12.7838,12.7779,12.7838,295900.0
2012-01-11 15:50:00,21.87,21.89,21.86,21.87,1016700.0,12.7838,12.7955,12.7779,12.7838,1016700.0
2012-01-11 15:55:00,21.87,21.88,21.86,21.88,947700.0,12.7838,12.7896,12.7779,12.7896,947700.0
2012-01-12 09:30:00,21.91,21.95,21.9,21.92,907400.0,12.8072,12.8306,12.8013,12.813,907400.0
2012-01-12 09:35:00,21.93,21.95,21.92,21.95,263900.0,12.8189,12.8306,12.813,12.8306,263900.0
2012-01-12 09:40:00,21.95,21.97,21.94,21.96,424300.0,12.8306,12.8422,12.8247,12.8364,424300.0
2012-01-12 09:45:00,21.96,21.98,21.95,21.98,399500.0,12.8364,12.8481,12.8306,12.8481,399500.0
2012-01-12 09:50:00,21.98,21.98,21.96,21.98,663100.0,12.8481,12.8481,12.8364,12.8481,663100.0
2012-01-12 09:55:00,21.98,21.98,21.93,21.95,386200.0,12.8481,12.8481,12.8189,12.8306,386200.0
2012-01-12 10:00:00,21.95,21.98,21.94,21.95,520700.0,12.8306,12.8481,12.8247,12.8306,520700.0
2012-01-12 10:05:00,21.96,21.98,21.94,21.95,471100.0,12.8364,12.8481,12.8247,12.8306,471100.0
2012-01-12 10:10:00,21.96,21.97,21.91,21.92,640800.0,12.8364,12.8422,12.8072,12.813,640800.0
2012-01-12 10:15:00,21.92,21.95,21.91,21.94,786200.0,12.813,12.8306,12.8072,12.8247,786200.0
2012-01-12 10:20:00,21.93,21.95,21.92,21.93,220500.0,12.8189,12.8306,12.813,12.8189,220500.0
2012-01-12 10:25:00,21.93,21.95,21.92,21.94,208700.0,12.8189,12.8306,12.813,12.8247,208700.0
2012-01-12 10:30:00,21.94,21.94,21.92,21.94,155600.0,12.8247,12.8247,12.813,12.8247,155600.0
2012-01-12 10:35:00,21.94,21.94,21.92,21.93,208300.0,12.8247,12.8247,12.813,12.8189,208300.0
2012-01-12 10:40:00,21.92,21.93,21.9,21.9,398200.0,12.813,12.8189,12.8013,12.8013,398200.0
2012-01-12 10:45:00,21.9,21.91,21.88,21.9,254600.0,12.8013,12.8072,12.7896,12.8013,254600.0
2012-01-12 10:50:00,21.9,21.94,21.89,21.94,291800.0,12.8013,12.8247,12.7955,12.8247,291800.0
2012-01-12 10:55:00,21.93,21.94,21.92,21.93,316100.0,12.8189,12.8247,12.813,12.8189,316100.0
2012-01-12 11:00:00,21.93,21.97,21.93,21.95,456700.0,12.8189,12.8422,12.8189,12.8306,456700.0
2012-01-12 11:05:00,21.96,21.98,21.95,21.97,500300.0,12.8364,12.8481,12.8306,12.8422,500300.0
2012-01-12 11:10:00,21.97,21.98,21.97,21.98,201300.0,12.8422,12.8481,12.8422,12.8481,201300.0
2012-01-12 11:15:00,21.97,21.98,21.97,21.98,153300.0,12.8422,12.8481,12.8422,12.8481,153300.0
2012-01-12 11:20:00,21.97,21.98,21.95,21.95,346100.0,12.8422,12.8481,12.8306,12.8306,346100.0
2012-01-12 11:25:00,21.96,21.96,21.94,21.95,229000.0,12.8364,12.8364,12.8247,12.8306,229000.0
2012-01-12 11:30:00,21.96,21.96,21.95,21.95,84300.0,12.8364,12.8364,12.8306,12.8306,84300.0
2012-01-12 11:35:00,21.95,21.96,21.94,21.96,136500.0,12.8306,12.8364,12.8247,12.8364,136500.0
2012-01-12 11:40:00,21.96,21.96,21.95,21.95,63400.0,12.8364,12.8364,12.8306,12.8306,63400.0
2012-01-12 11:45:00,21.95,21.96,21.95,21.95,52400.0,12.8306,12.8364,12.8306,12.8306,52400.0
2012-01-12 11:50:00,21.95,21.96,21.94,21.94,151100.0,12.8306,12.8364,12.8247,12.8247,151100.0
2012-01-12 11:55:00,21.94,21.95,21.93,21.93,189800.0,12.8247,12.8306,12.8189,12.8189,189800.0
2012-01-12 12:00:00,21.94,21.95,21.93,21.94,304800.0,12.8247,12.8306,12.8189,12.8247,304800.0
2012-01-12 12:05:00,21.93,21.94,21.93,21.94,67800.0,12.8189,12.8247,12.8189,12.8247,67800.0
2012-01-12 12:10:00,21.93,21.95,21.92,21.92,192000.0,12.8189,12.8306,12.813,12.813,192000.0
2012-01-12 12:15:00,21.93,21.93,21.92,21.93,58700.0,12.8189,12.8189,12.813,12.8189,58700.0
2012-01-12 12:20:00,21.93,21.95,21.92,21.93,306300.0,12.8189,12.8306,12.813,12.8189,306300.0
2012-01-12 12:25:00,21.93,21.94,21.93,21.93,151700.0,12.8189,12.8247,12.8189,12.8189,151700.0
2012-01-12 12:30:00,21.93,21.95,21.92,21.93,226400.0,12.8189,12.8306,12.813,12.8189,226400.0
2012-01-12 12:35:00,21.93,21.94,21.92,21.93,89400.0,12.8189,12.8247,12.813,12.8189,89400.0
2012-01-12 12:40:00,21.93,21.93,21.92,21.93,23500.0,12.8189,12.8189,12.813,12.8189,23500.0
2012-01-12 12:45:00,21.93,21.94,21.92,21.94,127700.0,12.8189,12.8247,12.813,12.8247,127700.0
2012-01-12 12:50:00,21.93,21.96,21.93,21.94,406500.0,12.8189,12.8364,12.8189,12.8247,406500.0
2012-01-12 12:55:00,21.92,21.96,21.92,21.94,923200.0,12.813,12.8364,12.813,12.8247,923200.0
2012-01-12 13:00:00,21.95,21.97,21.94,21.97,240200.0,12.8306,12.8422,12.8247,12.8422,240200.0
2012-01-12 13:05:00,21.97,21.97,21.96,21.96,124800.0,12.8422,12.8422,12.8364,12.8364,124800.0
2012-01-12 13:10:00,21.96,21.97,21.94,21.96,821800.0,12.8364,12.8422,12.8247,12.8364,821800.0
2012-01-12 13:15:00,21.96,21.97,21.95,21.96,269800.0,12.8364,12.8422,12.8306,12.8364,269800.0
2012-01-12 13:20:00,21.96,21.96,21.93,21.94,585500.0,12.8364,12.8364,12.8189,12.8247,585500.0
2012-01-12 13:25:00,21.94,21.94,21.93,21.94,133700.0,12.8247,12.8247,12.8189,12.8247,133700.0
2012-01-12 13:30:00,21.93,21.94,21.93,21.94,67500.0,12.8189,12.8247,12.8189,12.8247,67500.0
2012-01-12 13:35:00,21.94,21.96,21.94,21.95,356200.0,12.8247,12.8364,12.8247,12.8306,356200.0
2012-01-12 13:40:00,21.95,21.95,21.94,21.95,32800.0,12.8306,12.8306,12.8247,12.8306,32800.0
2012-01-12 13:45:00,21.95,21.95,21.94,21.95,27200.0,12.8306,12.8306,12.8247,12.8306,27200.0
2012-01-12 13:50:00,21.95,21.96,21.93,21.93,236300.0,12.8306,12.8364,12.8189,12.8189,236300.0
2012-01-12 13:55:00,21.94,21.95,21.93,21.94,62900.0,12.8247,12.8306,12.8189,12.8247,62900.0
2012-01-12 14:00:00,21.94,21.95,21.94,21.95,45600.0,12.8247,12.8306,12.8247,12.8306,45600.0
2012-01-12 14:05:00,21.95,21.95,21.94,21.94,87400.0,12.8306,12.8306,12.8247,12.8247,87400.0
2012-01-12 14:10:00,21.94,21.95,21.94,21.95,79800.0,12.8247,12.8306,12.8247,12.8306,79800.0
2012-01-12 14:15:00,21.94,21.95,21.94,21.94,63200.0,12.8247,12.8306,12.8247,12.8247,63200.0
2012-01-12 14:20:00,21.94,21.96,21.94,21.96,159700.0,12.8247,12.8364,12.8247,12.8364,159700.0
2012-01-12 14:25:00,21.95,21.96,21.95,21.95,75400.0,12.8306,12.8364,12.8306,12.8306,75400.0
2012-01-12 14:30:00,21.95,21.96,21.94,21.94,328800.0,12.8306,12.8364,12.8247,12.8247,328800.0
2012-01-12 14:35:00,21.94,21.97,21.94,21.96,282500.0,12.8247,12.8422,12.8247,12.8364,282500.0
2012-01-12 14:40:00,21.96,21.97,21.93,21.95,333200.0,12.8364,12.8422,12.8189,12.8306,333200.0
2012-01-12 14:45:00,21.94,21.97,21.94,21.94,330200.0,12.8247,12.8422,12.8247,12.8247,330200.0
2012-01-12 14:50:00,21.95,21.97,21.94,21.96,477900.0,12.8306,12.8422,12.8247,12.8364,477900.0
2012-01-12 14:55:00,21.96,21.97,21.95,21.96,342700.0,12.8364,12.8422,12.8306,12.8364,342700.0
2012-01-12 15:00:00,21.96,21.97,21.95,21.96,398100.0,12.8364,12.8422,12.8306,12.8364,398100.0
2012-01-12 15:05:00,21.96,21.97,21.95,21.96,473700.0,12.8364,12.8422,12.8306,12.8364,473700.0
2012-01-12 15:10:00,21.96,21.97,21.96,21.96,134400.0,12.8364,12.8422,12.8364,12.8364,134400.0
2012-01-12 15:15:00,21.96,21.97,21.96,21.97,255600.0,12.8364,12.8422,12.8364,12.8422,255600.0
2012-01-12 15:20:00,21.97,21.98,21.96,21.96,469400.0,12.8422,12.8481,12.8364,12.8364,469400.0
2012-01-12 15:25:00,21.96,21.99,21.96,21.97,505500.0,12.8364,12.8539,12.8364,12.8422,505500.0
2012-01-12 15:30:00,21.98,21.98,21.95,21.95,327300.0,12.8481,12.8481,12.8306,12.8306,327300.0
2012-01-12 15:35:00,21.95,21.97,21.95,21.96,279500.0,12.8306,12.8422,12.8306,12.8364,279500.0
2012-01-12 15:40:00,21.96,21.97,21.96,21.96,273100.0,12.8364,12.8422,12.8364,12.8364,273100.0
2012-01-12 15:45:00,21.97,21.98,21.96,21.98,410700.0,12.8422,12.8481,12.8364,12.8481,410700.0
2012-01-12 15:50:00,21.98,22.0,21.97,21.98,1328700.0,12.8481,12.8598,12.8422,12.8481,1328700.0
2012-01-12 15:55:00,21.98,21.99,21.97,21.99,1129900.0,12.8481,12.8539,12.8422,12.8539,1129900.0
2012-01-13 09:30:00,21.94,21.95,21.86,21.89,1129800.0,12.8247,12.8306,12.7779,12.7955,1129800.0
2012-01-13 09:35:00,21.88,21.94,21.86,21.87,1068600.0,12.7896,12.8247,12.7779,12.7838,1068600.0
2012-01-13 09:40:00,21.87,21.89,21.83,21.86,366700.0,12.7838,12.7955,12.7604,12.7779,366700.0
2012-01-13 09:45:00,21.86,21.91,21.86,21.88,610800.0,12.7779,12.8072,12.7779,12.7896,610800.0
2012-01-13 09:50:00,21.88,21.9,21.81,21.9,335600.0,12.7896,12.8013,12.7487,12.8013,335600.0
2012-01-13 09:55:00,21.89,21.92,21.85,21.87,554100.0,12.7955,12.813,12.7721,12.7838,554100.0
2012-01-13 10:00:00,21.86,21.92,21.85,21.91,649000.0,12.7779,12.813,12.7721,12.8072,649000.0
2012-01-13 10:05:00,21.91,21.91,21.85,21.85,547100.0,12.8072,12.8072,12.7721,12.7721,547100.0
2012-01-13 10:10:00,21.85,21.86,21.82,21.84,435000.0,12.7721,12.7779,12.7546,12.7663,435000.0
2012-01-13 10:15:00,21.84,21.85,21.78,21.8,537800.0,12.7663,12.7721,12.7312,12.7429,537800.0
2012-01-13 10:20:00,21.79,21.8,21.74,21.75,291200.0,12.737,12.7429,12.7078,12.7136,291200.0
2012-01-13 10:25:00,21.75,21.79,21.75,21.78,275500.0,12.7136,12.737,12.7136,12.7312,275500.0
2012-01-13 10:30:00,21.78,21.8,21.76,21.76,386800.0,12.7312,12.7429,12.7195,12.7195,386800.0
2012-01-13 10:35:00,21.76,21.78,21.72,21.77,431800.0,12.7195,12.7312,12.6961,12.7253,431800.0
2012-01-13 10:40:00,21.77,21.78,21.76,21.77,271700.0,12.7253,12.7312,12.7195,12.7253,271700.0
2012-01-13 10:45:00,21.78,21.81,21.77,21.78,264300.0,12.7312,12.7487,12.7253,12.7312,264300.0
2012-01-13 10:50:00,21.78,21.78,21.77,21.77,111000.0,12.7312,12.7312,12.7253,12.7253,111000.0
2012-01-13 10:55:00,21.78,21.8,21.77,21.79,405700.0,12.7312,12.7429,12.7253,12.737,405700.0
2012-01-13 11:00:00,21.8,21.81,21.79,21.81,110200.0,12.7429,12.7487,12.737,12.7487,110200.0
2012-01-13 11:05:00,21.8,21.83,21.8,21.81,184200.0,12.7429,12.7604,12.7429,12.7487,184200.0
2012-01-13 11:10:00,21.81,21.84,21.8,21.81,198300.0,12.7487,12.7663,12.7429,12.7487,198300.0
2012-01-13 11:15:00,21.81,21.85,21.81,21.85,375900.0,12.7487,12.7721,12.7487,12.7721,375900.0
2012-01-13 11:20:00,21.85,21.88,21.84,21.87,391200.0,12.7721,12.7896,12.7663,12.7838,391200.0
2012-01-13 11:25:00,21.87,21.87,21.85,21.87,270700.0,12.7838,12.7838,12.7721,12.7838,270700.0
2012-01-13 11:30:00,21.87,21.89,21.86,21.88,115500.0,12.7838,12.7955,12.7779,12.7896,115500.0
2012-01-13 11:35:00,21.87,21.89,21.87,21.89,161700.0,12.7838,12.7955,12.7838,12.7955,161700.0
2012-01-13 11:40:00,21.89,21.9,21.86,21.87,267500.0,12.7955,12.8013,12.7779,12.7838,267500.0
2012-01-13 11:45:00,21.86,21.87,21.85,21.85,121300.0,12.7779,12.7838,12.7721,12.7721,121300.0
2012-01-13 11:50:00,21.86,21.88,21.85,21.86,195000.0,12.7779,12.7896,12.7721,12.7779,195000.0
2012-01-13 11:55:00,21.86,21.87,21.82,21.82,266100.0,12.7779,12.7838,12.7546,12.7546,266100.0
2012-01-13 12:00:00,21.82,21.82,21.8,21.81,159500.0,12.7546,12.7546,12.7429,12.7487,159500.0
2012-01-13 12:05:00,21.81,21.81,21.8,21.8,105000.0,12.7487,12.7487,12.7429,12.7429,105000.0
2012-01-13 12:10:00,21.8,21.81,21.77,21.78,300100.0,12.7429,12.7487,12.7253,12.7312,300100.0
2012-01-13 12:15:00,21.78,21.8,21.78,21.79,180900.0,12.7312,12.7429,12.7312,12.737,180900.0
2012-01-13 12:20:00,21.79,21.8,21.77,21.77,178200.0,12.737,12.7429,12.7253,12.7253,178200.0
2012-01-13 12:25:00,21.77,21.78,21.75,21.76,185800.0,12.7253,12.7312,12.7136,12.7195,185800.0
2012-01-13 12:30:00,21.75,21.76,21.74,21.75,377000.0,12.7136,12.7195,12.7078,12.7136,377000.0
2012-01-13 12:35:00,21.75,21.75,21.74,21.74,154800.0,12.7136,12.7136,12.7078,12.7078,154800.0
2012-01-13 12:40:00,21.75,21.75,21.74,21.75,62500.0,12.7136,12.7136,12.7078,12.7136,62500.0
2012-01-13 12:45:00,21.74,21.75,21.74,21.74,57000.0,12.7078,12.7136,12.7078,12.7078,57000.0
2012-01-13 12:50:00,21.74,21.76,21.74,21.76,175800.0,12.7078,12.7195,12.7078,12.7195,175800.0
2012-01-13 12:55:00,21.76,21.77,21.75,21.75,123900.0,12.7195,12.7253,12.7136,12.7136,123900.0
2012-01-13 13:00:00,21.75,21.76,21.73,21.73,221400.0,12.7136,12.7195,12.702,12.702,221400.0
2012-01-13 13:05:00,21.73,21.73,21.71,21.71,205400.0,12.702,12.702,12.6903,12.6903,205400.0
2012-01-13 13:10:00,21.71,21.74,21.7,21.73,222400.0,12.6903,12.7078,12.6844,12.702,222400.0
2012-01-13 13:15:00,21.73,21.75,21.72,21.74,242000.0,12.702,12.7136,12.6961,12.7078,242000.0
2012-01-13 13:20:00,21.74,21.75,21.73,21.73,169100.0,12.7078,12.7136,12.702,12.702,169100.0
2012-01-13 13:25:00,21.73,21.75,21.73,21.73,148800.0,12.702,12.7136,12.702,12.702,148800.0
2012-01-13 13:30:00,21.74,21.74,21.73,21.73,54900.0,12.7078,12.7078,12.702,12.702,54900.0
2012-01-13 13:35:00,21.73,21.74,21.72,21.74,100000.0,12.702,12.7078,12.6961,12.7078,100000.0
2012-01-13 13:40:00,21.74,21.76,21.73,21.76,235200.0,12.7078,12.7195,12.702,12.7195,235200.0
2012-01-13 13:45:00,21.76,21.77,21.75,21.76,216500.0,12.7195,12.7253,12.7136,12.7195,216500.0
2012-01-13 13:50:00,21.77,21.81,21.76,21.79,318600.0,12.7253,12.7487,12.7195,12.737,318600.0
2012-01-13 13:55:00,21.8,21.8,21.78,21.78,80000.0,12.7429,12.7429,12.7312,12.7312,80000.0
2012-01-13 14:00:00,21.79,21.79,21.76,21.76,196300.0,12.737,12.737,12.7195,12.7195,196300.0
2012-01-13 14:05:00,21.76,21.78,21.75,21.77,309200.0,12.7195,12.7312,12.7136,12.7253,309200.0
2012-01-13 14:10:00,21.76,21.78,21.76,21.77,238900.0,12.7195,12.7312,12.7195,12.7253,238900.0
2012-01-13 14:15:00,21.77,21.77,21.74,21.75,209000.0,12.7253,12.7253,12.7078,12.7136,209000.0
2012-01-13 14:20:00,21.74,21.77,21.74,21.76,125100.0,12.7078,12.7253,12.7078,12.7195,125100.0
2012-01-13 14:25:00,21.75,21.76,21.73,21.74,412900.0,12.7136,12.7195,12.702,12.7078,412900.0
2012-01-13 14:30:00,21.75,21.77,21.74,21.75,175400.0,12.7136,12.7253,12.7078,12.7136,175400.0
2012-01-13 14:35:00,21.75,21.79,21.75,21.78,327500.0,12.7136,12.737,12.7136,12.7312,327500.0
2012-01-13 14:40:00,21.79,21.79,21.78,21.79,87400.0,12.737,12.737,12.7312,12.737,87400.0
2012-01-13 14:45:00,21.78,21.8,21.78,21.8,280100.0,12.7312,12.7429,12.7312,12.7429,280100.0
2012-01-13 14:50:00,21.8,21.8,21.78,21.78,196400.0,12.7429,12.7429,12.7312,12.7312,196400.0
2012-01-13 14:55:00,21.78,21.8,21.78,21.79,187100.0,12.7312,12.7429,12.7312,12.737,187100.0
2012-01-13 15:00:00,21.79,21.83,21.79,21.81,431900.0,12.737,12.7604,12.737,12.7487,431900.0
2012-01-13 15:05:00,21.81,21.85,21.81,21.84,349400.0,12.7487,12.7721,12.7487,12.7663,349400.0
2012-01-13 15:10:00,21.84,21.85,21.83,21.84,159800.0,12.7663,12.7721,12.7604,12.7663,159800.0
2012-01-13 15:15:00,21.83,21.84,21.81,21.81,218100.0,12.7604,12.7663,12.7487,12.7487,218100.0
2012-01-13 15:20:00,21.81,21.82,21.79,21.79,429900.0,12.7487,12.7546,12.737,12.737,429900.0
2012-01-13 15:25:00,21.8,21.84,21.79,21.82,453400.0,12.7429,12.7663,12.737,12.7546,453400.0
2012-01-13 15:30:00,21.82,21.84,21.81,21.82,467000.0,12.7546,12.7663,12.7487,12.7546,467000.0
2012-01-13 15:35:00,21.82,21.85,21.82,21.83,392600.0,12.7546,12.7721,12.7546,12.7604,392600.0
2012-01-13 15:40:00,21.83,21.84,21.81,21.82,620300.0,12.7604,12.7663,12.7487,12.7546,620300.0
2012-01-13 15:45:00,21.82,21.83,21.81,21.82,338400.0,12.7546,12.7604,12.7487,12.7546,338400.0
2012-01-13 15:50:00,21.83,21.83,21.79,21.79,778700.0,12.7604,12.7604,12.737,12.737,778700.0
2012-01-13 15:55:00,21.8,21.81,21.79,21.8,1420400.0,12.7429,12.7487,12.737,12.7429,1420400.0
2012-01-17 09:30:00,21.99,22.0,21.89,21.99,2671200.0,12.8539,12.8598,12.7955,12.8539,2671200.0
2012-01-17 09:35:00,21.99,22.09,21.99,22.08,1874200.0,12.8539,12.9124,12.8539,12.9065,1874200.0
2012-01-17 09:40:00,22.07,22.13,22.02,22.13,806900.0,12.9007,12.9358,12.8715,12.9358,806900.0
2012-01-17 09:45:00,22.13,22.17,22.12,22.14,1025500.0,12.9358,12.9592,12.9299,12.9416,1025500.0
2012-01-17 09:50:00,22.14,22.15,22.08,22.11,677500.0,12.9416,12.9475,12.9065,12.9241,677500.0
2012-01-17 09:55:00,22.11,22.11,22.01,22.03,414200.0,12.9241,12.9241,12.8656,12.8773,414200.0
2012-01-17 10:00:00,22.03,22.05,22.02,22.03,443300.0,12.8773,12.889,12.8715,12.8773,443300.0
2012-01-17 10:05:00,22.03,22.06,22.0,22.05,1235000.0,12.8773,12.8949,12.8598,12.889,1235000.0
2012-01-17 10:10:00,22.05,22.05,22.02,22.03,264200.0,12.889,12.889,12.8715,12.8773,264200.0
2012-01-17 10:15:00,22.04,22.04,22.01,22.01,379200.0,12.8832,12.8832,12.8656,12.8656,379200.0
2012-01-17 10:20:00,22.01,22.05,22.01,22.05,443600.0,12.8656,12.889,12.8656,12.889,443600.0
2012-01-17 10:25:00,22.05,22.07,22.04,22.07,338300.0,12.889,12.9007,12.8832,12.9007,338300.0
2012-01-17 10:30:00,22.07,22.09,22.06,22.08,324900.0,12.9007,12.9124,12.8949,12.9065,324900.0
2012-01-17 10:35:00,22.08,22.09,22.05,22.05,295200.0,12.9065,12.9124,12.889,12.889,295200.0
2012-01-17 10:40:00,22.05,22.06,22.0,22.05,830600.0,12.889,12.8949,12.8598,12.889,830600.0
2012-01-17 10:45:00,22.05,22.06,22.02,22.03,333500.0,12.889,12.8949,12.8715,12.8773,333500.0
2012-01-17 10:50:00,22.03,22.04,21.95,21.95,814600.0,12.8773,12.8832,12.8306,12.8306,814600.0
2012-01-17 10:55:00,21.95,22.0,21.95,21.99,276400.0,12.8306,12.8598,12.8306,12.8539,276400.0
2012-01-17 11:00:00,21.99,22.02,21.99,22.01,226300.0,12.8539,12.8715,12.8539,12.8656,226300.0
2012-01-17 11:05:00,22.0,22.03,21.99,21.99,548500.0,12.8598,12.8773,12.8539,12.8539,548500.0
2012-01-17 11:10:00,21.99,22.03,21.99,22.03,476800.0,12.8539,12.8773,12.8539,12.8773,476800.0
2012-01-17 11:15:00,22.02,22.03,22.01,22.01,269900.0,12.8715,12.8773,12.8656,12.8656,269900.0
2012-01-17 11:20:00,22.02,22.02,21.98,21.98,420400.0,12.8715,12.8715,12.8481,12.8481,420400.0
2012-01-17 11:25:00,21.99,22.0,21.98,21.99,272000.0,12.8539,12.8598,12.8481,12.8539,272000.0
2012-01-17 11:30:00,22.0,22.0,21.97,21.98,470200.0,12.8598,12.8598,12.8422,12.8481,470200.0
2012-01-17 11:35:00,21.98,22.01,21.98,21.99,300600.0,12.8481,12.8656,12.8481,12.8539,300600.0
2012-01-17 11:40:00,21.99,22.02,21.98,22.01,411600.0,12.8539,12.8715,12.8481,12.8656,411600.0
2012-01-17 11:45:00,22.01,22.02,22.0,22.02,127100.0,12.8656,12.8715,12.8598,12.8715,127100.0
2012-01-17 11:50:00,22.01,22.03,22.01,22.02,334000.0,12.8656,12.8773,12.8656,12.8715,334000.0
2012-01-17 11:55:00,22.01,22.02,22.0,22.02,315900.0,12.8656,12.8715,12.8598,12.8715,315900.0
2012-01-17 12:00:00,22.02,22.02,22.0,22.02,278600.0,12.8715,12.8715,12.8598,12.8715,278600.0
2012-01-17 12:05:00,22.02,22.04,22.01,22.03,376400.0,12.8715,12.8832,12.8656,12.8773,376400.0
2012-01-17 12:10:00,22.04,22.1,22.03,22.09,846800.0,12.8832,12.9182,12.8773,12.9124,846800.0
2012-01-17 12:15:00,22.08,22.11,22.08,22.11,665100.0,12.9065,12.9241,12.9065,12.9241,665100.0
2012-01-17 12:20:00,22.11,22.11,22.1,22.1,290600.0,12.9241,12.9241,12.9182,12.9182,290600.0
2012-01-17 12:25:00,22.1,22.11,22.1,22.11,112600.0,12.9182,12.9241,12.9182,12.9241,112600.0
2012-01-17 12:30:00,22.11,22.11,22.09,22.09,381200.0,12.9241,12.9241,12.9124,12.9124,381200.0
2012-01-17 12:35:00,22.09,22.1,22.06,22.08,371400.0,12.9124,12.9182,12.8949,12.9065,371400.0
2012-01-17 12:40:00,22.09,22.09,22.06,22.06,115400.0,12.9124,12.9124,12.8949,12.8949,115400.0
2012-01-17 12:45:00,22.06,22.07,22.03,22.03,257700.0,12.8949,12.9007,12.8773,12.8773,257700.0
2012-01-17 12:50:00,22.03,22.05,22.02,22.04,223000.0,12.8773,12.889,12.8715,12.8832,223000.0
2012-01-17 12:55:00,22.04,22.05,22.03,22.05,212400.0,12.8832,12.889,12.8773,12.889,212400.0
2012-01-17 13:00:00,22.05,22.05,22.04,22.05,140600.0,12.889,12.889,12.8832,12.889,140600.0
2012-01-17 13:05:00,22.05,22.05,22.04,22.04,159600.0,12.889,12.889,12.8832,12.8832,159600.0
2012-01-17 13:10:00,22.04,22.05,22.03,22.05,318700.0,12.8832,12.889,12.8773,12.889,318700.0
2012-01-17 13:15:00,22.05,22.06,22.05,22.05,86800.0,12.889,12.8949,12.889,12.889,86800.0
2012-01-17 13:20:00,22.05,22.06,22.05,22.05,114800.0,12.889,12.8949,12.889,12.889,114800.0
2012-01-17 13:25:00,22.05,22.06,22.04,22.04,170300.0,12.889,12.8949,12.8832,12.8832,170300.0
2012-01-17 13:30:00,22.04,22.05,22.01,22.01,200800.0,12.8832,12.889,12.8656,12.8656,200800.0
2012-01-17 13:35:00,22.01,22.02,22.01,22.01,69100.0,12.8656,12.8715,12.8656,12.8656,69100.0
2012-01-17 13:40:00,22.02,22.04,22.01,22.04,183200.0,12.8715,12.8832,12.8656,12.8832,183200.0
2012-01-17 13:45:00,22.04,22.04,22.0,22.0,205000.0,12.8832,12.8832,12.8598,12.8598,205000.0
2012-01-17 13:50:00,22.01,22.03,22.0,22.03,215000.0,12.8656,12.8773,12.8598,12.8773,215000.0
2012-01-17 13:55:00,22.03,22.03,22.01,22.02,98100.0,12.8773,12.8773,12.8656,12.8715,98100.0
2012-01-17 14:00:00,22.03,22.03,22.01,22.02,117500.0,12.8773,12.8773,12.8656,12.8715,117500.0
2012-01-17 14:05:00,22.02,22.02,22.01,22.02,97300.0,12.8715,12.8715,12.8656,12.8715,97300.0
2012-01-17 14:10:00,22.02,22.02,22.0,22.01,180700.0,12.8715,12.8715,12.8598,12.8656,180700.0
2012-01-17 14:15:00,22.01,22.03,22.0,22.03,217700.0,12.8656,12.8773,12.8598,12.8773,217700.0
2012-01-17 14:20:00,22.03,22.03,22.01,22.03,257200.0,12.8773,12.8773,12.8656,12.8773,257200.0
2012-01-17 14:25:00,22.03,22.03,22.0,22.02,264100.0,12.8773,12.8773,12.8598,12.8715,264100.0
2012-01-17 14:30:00,22.02,22.02,21.97,22.0,279900.0,12.8715,12.8715,12.8422,12.8598,279900.0
2012-01-17 14:35:00,22.0,22.0,21.99,22.0,138900.0,12.8598,12.8598,12.8539,12.8598,138900.0
2012-01-17 14:40:00,22.0,22.01,21.98,22.0,667300.0,12.8598,12.8656,12.8481,12.8598,667300.0
2012-01-17 14:45:00,22.0,22.0,21.96,22.0,351900.0,12.8598,12.8598,12.8364,12.8598,351900.0
2012-01-17 14:50:00,22.0,22.0,21.95,21.96,262500.0,12.8598,12.8598,12.8306,12.8364,262500.0
2012-01-17 14:55:00,21.96,21.98,21.95,21.97,219300.0,12.8364,12.8481,12.8306,12.8422,219300.0
2012-01-17 15:00:00,21.97,21.98,21.94,21.96,430400.0,12.8422,12.8481,12.8247,12.8364,430400.0
2012-01-17 15:05:00,21.96,21.96,21.91,21.93,293800.0,12.8364,12.8364,12.8072,12.8189,293800.0
2012-01-17 15:10:00,21.92,21.95,21.92,21.94,259000.0,12.813,12.8306,12.813,12.8247,259000.0
2012-01-17 15:15:00,21.94,21.94,21.9,21.9,339400.0,12.8247,12.8247,12.8013,12.8013,339400.0
2012-01-17 15:20:00,21.91,21.92,21.9,21.92,456100.0,12.8072,12.813,12.8013,12.813,456100.0
2012-01-17 15:25:00,21.92,21.93,21.9,21.92,416900.0,12.813,12.8189,12.8013,12.813,416900.0
2012-01-17 15:30:00,21.92,21.93,21.9,21.92,481600.0,12.813,12.8189,12.8013,12.813,481600.0
2012-01-17 15:35:00,21.92,21.93,21.91,21.93,296400.0,12.813,12.8189,12.8072,12.8189,296400.0
2012-01-17 15:40:00,21.92,21.95,21.92,21.95,354200.0,12.813,12.8306,12.813,12.8306,354200.0
2012-01-17 15:45:00,21.95,21.97,21.95,21.95,460600.0,12.8306,12.8422,12.8306,12.8306,460600.0
2012-01-17 15:50:00,21.96,21.96,21.92,21.93,491400.0,12.8364,12.8364,12.813,12.8189,491400.0
2012-01-17 15:55:00,21.93,21.95,21.91,21.93,1508400.0,12.8189,12.8306,12.8072,12.8189,1508400.0
2012-01-18 09:30:00,21.95,22.0,21.87,21.89,1150700.0,12.8306,12.8598,12.7838,12.7955,1150700.0
2012-01-18 09:35:00,21.89,21.9,21.85,21.87,732400.0,12.7955,12.8013,12.7721,12.7838,732400.0
2012-01-18 09:40:00,21.87,21.9,21.85,21.88,418700.0,12.7838,12.8013,12.7721,12.7896,418700.0
2012-01-18 09:45:00,21.88,21.91,21.86,21.88,520900.0,12.7896,12.8072,12.7779,12.7896,520900.0
2012-01-18 09:50:00,21.88,21.91,21.88,21.88,1017300.0,12.7896,12.8072,12.7896,12.7896,1017300.0
2012-01-18 09:55:00,21.89,21.89,21.84,21.85,718300.0,12.7955,12.7955,12.7663,12.7721,718300.0
2012-01-18 10:00:00,21.85,21.9,21.84,21.88,660000.0,12.7721,12.8013,12.7663,12.7896,660000.0
2012-01-18 10:05:00,21.89,21.89,21.84,21.86,295900.0,12.7955,12.7955,12.7663,12.7779,295900.0
2012-01-18 10:10:00,21.87,21.91,21.85,21.88,817500.0,12.7838,12.8072,12.7721,12.7896,817500.0
2012-01-18 10:15:00,21.88,21.89,21.85,21.88,247700.0,12.7896,12.7955,12.7721,12.7896,247700.0
2012-01-18 10:20:00,21.88,21.93,21.85,21.9,1225800.0,12.7896,12.8189,12.7721,12.8013,1225800.0
2012-01-18 10:25:00,21.9,21.91,21.86,21.88,549700.0,12.8013,12.8072,12.7779,12.7896,549700.0
2012-01-18 10:30:00,21.87,21.9,21.87,21.89,290600.0,12.7838,12.8013,12.7838,12.7955,290600.0
2012-01-18 10:35:00,21.88,21.89,21.86,21.89,344000.0,12.7896,12.7955,12.7779,12.7955,344000.0
2012-01-18 10:40:00,21.89,21.89,21.87,21.88,198400.0,12.7955,12.7955,12.7838,12.7896,198400.0
2012-01-18 10:45:00,21.88,21.91,21.87,21.89,291200.0,12.7896,12.8072,12.7838,12.7955,291200.0
2012-01-18 10:50:00,21.9,21.91,21.89,21.9,316100.0,12.8013,12.8072,12.7955,12.8013,316100.0
2012-01-18 10:55:00,21.89,21.9,21.88,21.89,154000.0,12.7955,12.8013,12.7896,12.7955,154000.0
2012-01-18 11:00:00,21.89,21.91,21.88,21.89,459800.0,12.7955,12.8072,12.7896,12.7955,459800.0
2012-01-18 11:05:00,21.9,21.9,21.88,21.89,123000.0,12.8013,12.8013,12.7896,12.7955,123000.0
2012-01-18 11:10:00,21.89,21.92,21.88,21.89,411400.0,12.7955,12.813,12.7896,12.7955,411400.0
2012-01-18 11:15:00,21.9,21.91,21.87,21.87,170300.0,12.8013,12.8072,12.7838,12.7838,170300.0
2012-01-18 11:20:00,21.88,21.9,21.87,21.89,252100.0,12.7896,12.8013,12.7838,12.7955,252100.0
2012-01-18 11:25:00,21.89,21.9,21.83,21.84,424800.0,12.7955,12.8013,12.7604,12.7663,424800.0
2012-01-18 11:30:00,21.83,21.84,21.79,21.79,426500.0,12.7604,12.7663,12.737,12.737,426500.0
2012-01-18 11:35:00,21.79,21.8,21.76,21.79,284800.0,12.737,12.7429,12.7195,12.737,284800.0
2012-01-18 11:40:00,21.78,21.79,21.77,21.79,212800.0,12.7312,12.737,12.7253,12.737,212800.0
2012-01-18 11:45:00,21.79,21.81,21.78,21.8,363000.0,12.737,12.7487,12.7312,12.7429,363000.0
2012-01-18 11:50:00,21.8,21.82,21.79,21.8,161300.0,12.7429,12.7546,12.737,12.7429,161300.0
2012-01-18 11:55:00,21.82,21.84,21.8,21.84,248000.0,12.7546,12.7663,12.7429,12.7663,248000.0
2012-01-18 12:00:00,21.84,21.86,21.83,21.85,248800.0,12.7663,12.7779,12.7604,12.7721,248800.0
2012-01-18 12:05:00,21.86,21.87,21.84,21.84,236900.0,12.7779,12.7838,12.7663,12.7663,236900.0
2012-01-18 12:10:00,21.84,21.86,21.84,21.86,199500.0,12.7663,12.7779,12.7663,12.7779,199500.0
2012-01-18 12:15:00,21.85,21.86,21.84,21.84,105300.0,12.7721,12.7779,12.7663,12.7663,105300.0
2012-01-18 12:20:00,21.85,21.89,21.84,21.88,354500.0,12.7721,12.7955,12.7663,12.7896,354500.0
2012-01-18 12:25:00,21.88,21.89,21.87,21.87,110700.0,12.7896,12.7955,12.7838,12.7838,110700.0
2012-01-18 12:30:00,21.87,21.89,21.87,21.87,133000.0,12.7838,12.7955,12.7838,12.7838,133000.0
2012-01-18 12:35:00,21.88,21.88,21.85,21.85,175300.0,12.7896,12.7896,12.7721,12.7721,175300.0
2012-01-18 12:40:00,21.85,21.87,21.85,21.87,120300.0,12.7721,12.7838,12.7721,12.7838,120300.0
2012-01-18 12:45:00,21.87,21.88,21.85,21.86,233800.0,12.7838,12.7896,12.7721,12.7779,233800.0
2012-01-18 12:50:00,21.87,21.87,21.85,21.85,105300.0,12.7838,12.7838,12.7721,12.7721,105300.0
2012-01-18 12:55:00,21.85,21.88,21.85,21.88,157900.0,12.7721,12.7896,12.7721,12.7896,157900.0
2012-01-18 13:00:00,21.87,21.88,21.85,21.85,219100.0,12.7838,12.7896,12.7721,12.7721,219100.0
2012-01-18 13:05:00,21.85,21.86,21.83,21.85,173000.0,12.7721,12.7779,12.7604,12.7721,173000.0
2012-01-18 13:10:00,21.85,21.86,21.84,21.85,410800.0,12.7721,12.7779,12.7663,12.7721,410800.0
2012-01-18 13:15:00,21.84,21.85,21.83,21.84,148400.0,12.7663,12.7721,12.7604,12.7663,148400.0
2012-01-18 13:20:00,21.84,21.85,21.83,21.84,251000.0,12.7663,12.7721,12.7604,12.7663,251000.0
2012-01-18 13:25:00,21.84,21.85,21.83,21.85,168800.0,12.7663,12.7721,12.7604,12.7721,168800.0
2012-01-18 13:30:00,21.85,21.9,21.85,21.87,347900.0,12.7721,12.8013,12.7721,12.7838,347900.0
2012-01-18 13:35:00,21.86,21.87,21.84,21.85,87400.0,12.7779,12.7838,12.7663,12.7721,87400.0
2012-01-18 13:40:00,21.85,21.85,21.84,21.84,126000.0,12.7721,12.7721,12.7663,12.7663,126000.0
2012-01-18 13:45:00,21.85,21.85,21.83,21.83,174300.0,12.7721,12.7721,12.7604,12.7604,174300.0
2012-01-18 13:50:00,21.83,21.84,21.81,21.82,153600.0,12.7604,12.7663,12.7487,12.7546,153600.0
2012-01-18 13:55:00,21.83,21.84,21.82,21.82,132400.0,12.7604,12.7663,12.7546,12.7546,132400.0
2012-01-18 14:00:00,21.82,21.83,21.81,21.83,202500.0,12.7546,12.7604,12.7487,12.7604,202500.0
2012-01-18 14:05:00,21.83,21.85,21.82,21.84,304900.0,12.7604,12.7721,12.7546,12.7663,304900.0
2012-01-18 14:10:00,21.84,21.84,21.81,21.82,301300.0,12.7663,12.7663,12.7487,12.7546,301300.0
2012-01-18 14:15:00,21.82,21.84,21.8,21.82,295700.0,12.7546,12.7663,12.7429,12.7546,295700.0
2012-01-18 14:20:00,21.82,21.83,21.81,21.82,135300.0,12.7546,12.7604,12.7487,12.7546,135300.0
2012-01-18 14:25:00,21.83,21.88,21.82,21.88,198200.0,12.7604,12.7896,12.7546,12.7896,198200.0
2012-01-18 14:30:00,21.87,21.87,21.85,21.86,174000.0,12.7838,12.7838,12.7721,12.7779,174000.0
2012-01-18 14:35:00,21.86,21.86,21.85,21.86,61300.0,12.7779,12.7779,12.7721,12.7779,61300.0
2012-01-18 14:40:00,21.86,21.89,21.85,21.89,279400.0,12.7779,12.7955,12.7721,12.7955,279400.0
2012-01-18 14:45:00,21.88,21.89,21.87,21.89,159100.0,12.7896,12.7955,12.7838,12.7955,159100.0
2012-01-18 14:50:00,21.89,21.89,21.87,21.88,155300.0,12.7955,12.7955,12.7838,12.7896,155300.0
2012-01-18 14:55:00,21.87,21.89,21.86,21.88,310900.0,12.7838,12.7955,12.7779,12.7896,310900.0
2012-01-18 15:00:00,21.88,21.9,21.87,21.9,176000.0,12.7896,12.8013,12.7838,12.8013,176000.0
2012-01-18 15:05:00,21.9,21.91,21.89,21.91,276200.0,12.8013,12.8072,12.7955,12.8072,276200.0
2012-01-18 15:10:00,21.91,21.93,21.89,21.89,741300.0,12.8072,12.8189,12.7955,12.7955,741300.0
2012-01-18 15:15:00,21.89,21.94,21.89,21.92,2535800.0,12.7955,12.8247,12.7955,12.813,2535800.0
2012-01-18 15:20:00,21.92,21.96,21.91,21.96,357800.0,12.813,12.8364,12.8072,12.8364,357800.0
2012-01-18 15:25:00,21.96,21.98,21.9,21.91,792800.0,12.8364,12.8481,12.8013,12.8072,792800.0
2012-01-18 15:30:00,21.9,21.92,21.89,21.9,401500.0,12.8013,12.813,12.7955,12.8013,401500.0
2012-01-18 15:35:00,21.9,21.92,21.88,21.92,744300.0,12.8013,12.813,12.7896,12.813,744300.0
2012-01-18 15:40:00,21.91,21.94,21.9,21.92,580900.0,12.8072,12.8247,12.8013,12.813,580900.0
2012-01-18 15:45:00,21.93,21.95,21.92,21.93,631300.0,12.8189,12.8306,12.813,12.8189,631300.0
2012-01-18 15:50:00,21.94,21.95,21.91,21.94,974300.0,12.8247,12.8306,12.8072,12.8247,974300.0
2012-01-18 15:55:00,21.94,21.97,21.93,21.96,1498600.0,12.8247,12.8422,12.8189,12.8364,1498600.0
2012-01-19 09:30:00,21.9,21.91,21.7,21.7,1339400.0,12.8013,12.8072,12.6844,12.6844,1339400.0
2012-01-19 09:35:00,21.71,21.72,21.63,21.66,1037500.0,12.6903,12.6961,12.6435,12.661,1037500.0
2012-01-19 09:40:00,21.65,21.73,21.6,21.61,1049500.0,12.6552,12.702,12.626,12.6318,1049500.0
2012-01-19 09:45:00,21.6,21.66,21.59,21.63,665100.0,12.626,12.661,12.6201,12.6435,665100.0
2012-01-19 09:50:00,21.63,21.74,21.62,21.73,670800.0,12.6435,12.7078,12.6377,12.702,670800.0
2012-01-19 09:55:00,21.73,21.75,21.68,21.68,1113500.0,12.702,12.7136,12.6727,12.6727,1113500.0
2012-01-19 10:00:00,21.69,21.69,21.64,21.66,677500.0,12.6786,12.6786,12.6493,12.661,677500.0
2012-01-19 10:05:00,21.65,21.76,21.65,21.75,944700.0,12.6552,12.7195,12.6552,12.7136,944700.0
2012-01-19 10:10:00,21.76,21.78,21.74,21.78,538200.0,12.7195,12.7312,12.7078,12.7312,538200.0
2012-01-19 10:15:00,21.77,21.84,21.76,21.82,707000.0,12.7253,12.7663,12.7195,12.7546,707000.0
2012-01-19 10:20:00,21.82,21.82,21.76,21.76,365800.0,12.7546,12.7546,12.7195,12.7195,365800.0
2012-01-19 10:25:00,21.76,21.77,21.75,21.76,290500.0,12.7195,12.7253,12.7136,12.7195,290500.0
2012-01-19 10:30:00,21.76,21.8,21.75,21.8,341800.0,12.7195,12.7429,12.7136,12.7429,341800.0
2012-01-19 10:35:00,21.8,21.83,21.79,21.8,342800.0,12.7429,12.7604,12.737,12.7429,342800.0
2012-01-19 10:40:00,21.8,21.83,21.78,21.82,426300.0,12.7429,12.7604,12.7312,12.7546,426300.0
2012-01-19 10:45:00,21.82,21.83,21.78,21.79,327900.0,12.7546,12.7604,12.7312,12.737,327900.0
2012-01-19 10:50:00,21.8,21.81,21.78,21.8,432600.0,12.7429,12.7487,12.7312,12.7429,432600.0
2012-01-19 10:55:00,21.8,21.81,21.79,21.8,777400.0,12.7429,12.7487,12.737,12.7429,777400.0
2012-01-19 11:00:00,21.8,21.81,21.8,21.8,170000.0,12.7429,12.7487,12.7429,12.7429,170000.0
2012-01-19 11:05:00,21.8,21.81,21.77,21.79,419700.0,12.7429,12.7487,12.7253,12.737,419700.0
2012-01-19 11:10:00,21.78,21.79,21.75,21.76,344500.0,12.7312,12.737,12.7136,12.7195,344500.0
2012-01-19 11:15:00,21.76,21.76,21.74,21.76,385500.0,12.7195,12.7195,12.7078,12.7195,385500.0
2012-01-19 11:20:00,21.76,21.8,21.75,21.8,293400.0,12.7195,12.7429,12.7136,12.7429,293400.0
2012-01-19 11:25:00,21.8,21.8,21.79,21.8,232600.0,12.7429,12.7429,12.737,12.7429,232600.0
2012-01-19 11:30:00,21.8,21.8,21.78,21.78,230900.0,12.7429,12.7429,12.7312,12.7312,230900.0
2012-01-19 11:35:00,21.78,21.8,21.78,21.8,307200.0,12.7312,12.7429,12.7312,12.7429,307200.0
2012-01-19 11:40:00,21.8,21.82,21.79,21.8,277700.0,12.7429,12.7546,12.737,12.7429,277700.0
2012-01-19 11:45:00,21.8,21.81,21.78,21.79,289700.0,12.7429,12.7487,12.7312,12.737,289700.0
2012-01-19 11:50:00,21.79,21.82,21.78,21.82,247400.0,12.737,12.7546,12.7312,12.7546,247400.0
2012-01-19 11:55:00,21.82,21.82,21.78,21.8,361300.0,12.7546,12.7546,12.7312,12.7429,361300.0
2012-01-19 12:00:00,21.8,21.8,21.78,21.78,141100.0,12.7429,12.7429,12.7312,12.7312,141100.0
2012-01-19 12:05:00,21.79,21.79,21.77,21.77,191900.0,12.737,12.737,12.7253,12.7253,191900.0
2012-01-19 12:10:00,21.77,21.8,21.76,21.79,157700.0,12.7253,12.7429,12.7195,12.737,157700.0
2012-01-19 12:15:00,21.8,21.8,21.79,21.8,207000.0,12.7429,12.7429,12.737,12.7429,207000.0
2012-01-19 12:20:00,21.8,21.81,21.79,21.8,230900.0,12.7429,12.7487,12.737,12.7429,230900.0
2012-01-19 12:25:00,21.79,21.8,21.79,21.8,151500.0,12.737,12.7429,12.737,12.7429,151500.0
2012-01-19 12:30:00,21.8,21.81,21.78,21.78,367800.0,12.7429,12.7487,12.7312,12.7312,367800.0
2012-01-19 12:35:00,21.78,21.79,21.78,21.79,156100.0,12.7312,12.737,12.7312,12.737,156100.0
2012-01-19 12:40:00,21.79,21.79,21.78,21.79,129100.0,12.737,12.737,12.7312,12.737,129100.0
2012-01-19 12:45:00,21.79,21.8,21.78,21.8,123900.0,12.737,12.7429,12.7312,12.7429,123900.0
2012-01-19 12:50:00,21.8,21.8,21.78,21.8,263300.0,12.7429,12.7429,12.7312,12.7429,263300.0
2012-01-19 12:55:00,21.79,21.8,21.79,21.8,49600.0,12.737,12.7429,12.737,12.7429,49600.0
2012-01-19 13:00:00,21.79,21.82,21.79,21.82,210700.0,12.737,12.7546,12.737,12.7546,210700.0
2012-01-19 13:05:00,21.82,21.85,21.81,21.82,463300.0,12.7546,12.7721,12.7487,12.7546,463300.0
2012-01-19 13:10:00,21.82,21.83,21.81,21.83,129300.0,12.7546,12.7604,12.7487,12.7604,129300.0
2012-01-19 13:15:00,21.82,21.83,21.82,21.82,52000.0,12.7546,12.7604,12.7546,12.7546,52000.0
2012-01-19 13:20:00,21.82,21.83,21.8,21.8,186900.0,12.7546,12.7604,12.7429,12.7429,186900.0
2012-01-19 13:25:00,21.8,21.81,21.79,21.8,213700.0,12.7429,12.7487,12.737,12.7429,213700.0
2012-01-19 13:30:00,21.8,21.81,21.78,21.8,318200.0,12.7429,12.7487,12.7312,12.7429,318200.0
2012-01-19 13:35:00,21.8,21.81,21.77,21.77,249100.0,12.7429,12.7487,12.7253,12.7253,249100.0
2012-01-19 13:40:00,21.78,21.8,21.76,21.76,194800.0,12.7312,12.7429,12.7195,12.7195,194800.0
2012-01-19 13:45:00,21.77,21.78,21.76,21.77,234400.0,12.7253,12.7312,12.7195,12.7253,234400.0
2012-01-19 13:50:00,21.77,21.78,21.77,21.78,86800.0,12.7253,12.7312,12.7253,12.7312,86800.0
2012-01-19 13:55:00,21.77,21.79,21.76,21.77,243500.0,12.7253,12.737,12.7195,12.7253,243500.0
2012-01-19 14:00:00,21.77,21.8,21.76,21.79,192600.0,12.7253,12.7429,12.7195,12.737,192600.0
2012-01-19 14:05:00,21.8,21.83,21.8,21.82,285000.0,12.7429,12.7604,12.7429,12.7546,285000.0
2012-01-19 14:10:00,21.82,21.84,21.82,21.83,261100.0,12.7546,12.7663,12.7546,12.7604,261100.0
2012-01-19 14:15:00,21.83,21.86,21.83,21.86,157100.0,12.7604,12.7779,12.7604,12.7779,157100.0
2012-01-19 14:20:00,21.85,21.86,21.83,21.84,336400.0,12.7721,12.7779,12.7604,12.7663,336400.0
2012-01-19 14:25:00,21.84,21.85,21.81,21.81,395500.0,12.7663,12.7721,12.7487,12.7487,395500.0
2012-01-19 14:30:00,21.81,21.82,21.79,21.79,162700.0,12.7487,12.7546,12.737,12.737,162700.0
2012-01-19 14:35:00,21.8,21.82,21.79,21.81,292200.0,12.7429,12.7546,12.737,12.7487,292200.0
2012-01-19 14:40:00,21.81,21.84,21.81,21.83,275700.0,12.7487,12.7663,12.7487,12.7604,275700.0
2012-01-19 14:45:00,21.82,21.83,21.79,21.79,273600.0,12.7546,12.7604,12.737,12.737,273600.0
2012-01-19 14:50:00,21.79,21.81,21.79,21.81,126900.0,12.737,12.7487,12.737,12.7487,126900.0
2012-01-19 14:55:00,21.8,21.83,21.8,21.81,147100.0,12.7429,12.7604,12.7429,12.7487,147100.0
2012-01-19 15:00:00,21.81,21.87,21.8,21.87,647900.0,12.7487,12.7838,12.7429,12.7838,647900.0
2012-01-19 15:05:00,21.87,21.87,21.84,21.85,1149100.0,12.7838,12.7838,12.7663,12.7721,1149100.0
2012-01-19 15:10:00,21.85,21.88,21.85,21.88,585100.0,12.7721,12.7896,12.7721,12.7896,585100.0
2012-01-19 15:15:00,21.88,21.89,21.87,21.89,252700.0,12.7896,12.7955,12.7838,12.7955,252700.0
2012-01-19 15:20:00,21.89,21.9,21.88,21.9,487300.0,12.7955,12.8013,12.7896,12.8013,487300.0
2012-01-19 15:25:00,21.9,21.9,21.82,21.83,1520100.0,12.8013,12.8013,12.7546,12.7604,1520100.0
2012-01-19 15:30:00,21.82,21.85,21.82,21.84,764200.0,12.7546,12.7721,12.7546,12.7663,764200.0
2012-01-19 15:35:00,21.84,21.85,21.83,21.84,320200.0,12.7663,12.7721,12.7604,12.7663,320200.0
2012-01-19 15:40:00,21.84,21.85,21.83,21.85,322200.0,12.7663,12.7721,12.7604,12.7721,322200.0
2012-01-19 15:45:00,21.84,21.85,21.77,21.77,1124200.0,12.7663,12.7721,12.7253,12.7253,1124200.0
2012-01-19 15:50:00,21.78,21.78,21.77,21.77,363700.0,12.7312,12.7312,12.7253,12.7253,363700.0
2012-01-19 15:55:00,21.77,21.84,21.77,21.84,1431100.0,12.7253,12.7663,12.7253,12.7663,1431100.0
2012-01-20 09:30:00,21.91,22.05,21.88,22.04,6209200.0,12.8072,12.889,12.7896,12.8832,6209200.0
2012-01-20 09:35:00,22.04,22.04,21.98,22.0,630600.0,12.8832,12.8832,12.8481,12.8598,630600.0
2012-01-20 09:40:00,22.0,22.05,21.99,22.01,539300.0,12.8598,12.889,12.8539,12.8656,539300.0
2012-01-20 09:45:00,22.01,22.02,21.98,22.01,477800.0,12.8656,12.8715,12.8481,12.8656,477800.0
2012-01-20 09:50:00,22.01,22.01,21.94,21.94,453400.0,12.8656,12.8656,12.8247,12.8247,453400.0
2012-01-20 09:55:00,21.94,21.95,21.84,21.94,650000.0,12.8247,12.8306,12.7663,12.8247,650000.0
2012-01-20 10:00:00,21.94,22.0,21.89,21.92,487600.0,12.8247,12.8598,12.7955,12.813,487600.0
2012-01-20 10:05:00,21.91,21.92,21.88,21.89,325400.0,12.8072,12.813,12.7896,12.7955,325400.0
2012-01-20 10:10:00,21.89,21.91,21.88,21.9,195700.0,12.7955,12.8072,12.7896,12.8013,195700.0
2012-01-20 10:15:00,21.91,21.91,21.88,21.88,279300.0,12.8072,12.8072,12.7896,12.7896,279300.0
2012-01-20 10:20:00,21.89,21.91,21.86,21.87,409600.0,12.7955,12.8072,12.7779,12.7838,409600.0
2012-01-20 10:25:00,21.87,21.89,21.86,21.88,631600.0,12.7838,12.7955,12.7779,12.7896,631600.0
2012-01-20 10:30:00,21.89,21.89,21.88,21.89,146500.0,12.7955,12.7955,12.7896,12.7955,146500.0
2012-01-20 10:35:00,21.89,21.89,21.86,21.87,323200.0,12.7955,12.7955,12.7779,12.7838,323200.0
2012-01-20 10:40:00,21.87,21.87,21.84,21.85,256600.0,12.7838,12.7838,12.7663,12.7721,256600.0
2012-01-20 10:45:00,21.84,21.87,21.83,21.84,413000.0,12.7663,12.7838,12.7604,12.7663,413000.0
2012-01-20 10:50:00,21.84,21.89,21.84,21.89,696100.0,12.7663,12.7955,12.7663,12.7955,696100.0
2012-01-20 10:55:00,21.89,21.89,21.85,21.85,252100.0,12.7955,12.7955,12.7721,12.7721,252100.0
2012-01-20 11:00:00,21.86,21.86,21.81,21.81,308300.0,12.7779,12.7779,12.7487,12.7487,308300.0
2012-01-20 11:05:00,21.81,21.83,21.75,21.76,995100.0,12.7487,12.7604,12.7136,12.7195,995100.0
2012-01-20 11:10:00,21.75,21.78,21.73,21.77,501500.0,12.7136,12.7312,12.702,12.7253,501500.0
2012-01-20 11:15:00,21.78,21.8,21.78,21.8,311800.0,12.7312,12.7429,12.7312,12.7429,311800.0
2012-01-20 11:20:00,21.8,21.81,21.79,21.8,219700.0,12.7429,12.7487,12.737,12.7429,219700.0
2012-01-20 11:25:00,21.8,21.81,21.79,21.8,401600.0,12.7429,12.7487,12.737,12.7429,401600.0
2012-01-20 11:30:00,21.8,21.89,21.74,21.75,603800.0,12.7429,12.7955,12.7078,12.7136,603800.0
2012-01-20 11:35:00,21.76,21.78,21.75,21.77,192300.0,12.7195,12.7312,12.7136,12.7253,192300.0
2012-01-20 11:40:00,21.77,21.8,21.77,21.79,236300.0,12.7253,12.7429,12.7253,12.737,236300.0
2012-01-20 11:45:00,21.79,21.8,21.76,21.8,706000.0,12.737,12.7429,12.7195,12.7429,706000.0
2012-01-20 11:50:00,21.8,21.8,21.76,21.78,878500.0,12.7429,12.7429,12.7195,12.7312,878500.0
2012-01-20 11:55:00,21.79,21.8,21.79,21.8,128400.0,12.737,12.7429,12.737,12.7429,128400.0
2012-01-20 12:00:00,21.8,21.81,21.79,21.8,457200.0,12.7429,12.7487,12.737,12.7429,457200.0
2012-01-20 12:05:00,21.8,21.81,21.79,21.79,375300.0,12.7429,12.7487,12.737,12.737,375300.0
2012-01-20 12:10:00,21.8,21.8,21.79,21.8,141900.0,12.7429,12.7429,12.737,12.7429,141900.0
2012-01-20 12:15:00,21.8,21.82,21.79,21.82,393600.0,12.7429,12.7546,12.737,12.7546,393600.0
2012-01-20 12:20:00,21.81,21.82,21.79,21.79,200600.0,12.7487,12.7546,12.737,12.737,200600.0
2012-01-20 12:25:00,21.79,21.81,21.79,21.8,216900.0,12.737,12.7487,12.737,12.7429,216900.0
2012-01-20 12:30:00,21.8,21.83,21.8,21.82,238900.0,12.7429,12.7604,12.7429,12.7546,238900.0
2012-01-20 12:35:00,21.81,21.84,21.81,21.83,206200.0,12.7487,12.7663,12.7487,12.7604,206200.0
2012-01-20 12:40:00,21.84,21.85,21.82,21.84,301600.0,12.7663,12.7721,12.7546,12.7663,301600.0
2012-01-20 12:45:00,21.84,21.86,21.83,21.85,158100.0,12.7663,12.7779,12.7604,12.7721,158100.0
2012-01-20 12:50:00,21.85,21.86,21.84,21.86,142400.0,12.7721,12.7779,12.7663,12.7779,142400.0
2012-01-20 12:55:00,21.86,21.86,21.85,21.85,89800.0,12.7779,12.7779,12.7721,12.7721,89800.0
2012-01-20 13:00:00,21.85,21.87,21.83,21.84,343600.0,12.7721,12.7838,12.7604,12.7663,343600.0
2012-01-20 13:05:00,21.83,21.87,21.83,21.87,349800.0,12.7604,12.7838,12.7604,12.7838,349800.0
2012-01-20 13:10:00,21.87,21.87,21.85,21.86,403800.0,12.7838,12.7838,12.7721,12.7779,403800.0
2012-01-20 13:15:00,21.86,21.87,21.86,21.86,73400.0,12.7779,12.7838,12.7779,12.7779,73400.0
2012-01-20 13:20:00,21.86,21.89,21.86,21.89,285300.0,12.7779,12.7955,12.7779,12.7955,285300.0
2012-01-20 13:25:00,21.89,21.9,21.88,21.89,247100.0,12.7955,12.8013,12.7896,12.7955,247100.0
2012-01-20 13:30:00,21.89,21.9,21.86,21.86,243900.0,12.7955,12.8013,12.7779,12.7779,243900.0
2012-01-20 13:35:00,21.87,21.87,21.85,21.85,138100.0,12.7838,12.7838,12.7721,12.7721,138100.0
2012-01-20 13:40:00,21.85,21.86,21.85,21.85,89900.0,12.7721,12.7779,12.7721,12.7721,89900.0
2012-01-20 13:45:00,21.85,21.86,21.85,21.85,91900.0,12.7721,12.7779,12.7721,12.7721,91900.0
2012-01-20 13:50:00,21.85,21.86,21.84,21.84,140000.0,12.7721,12.7779,12.7663,12.7663,140000.0
2012-01-20 13:55:00,21.84,21.85,21.84,21.85,110200.0,12.7663,12.7721,12.7663,12.7721,110200.0
2012-01-20 14:00:00,21.84,21.88,21.84,21.87,477300.0,12.7663,12.7896,12.7663,12.7838,477300.0
2012-01-20 14:05:00,21.88,21.88,21.84,21.85,424800.0,12.7896,12.7896,12.7663,12.7721,424800.0
2012-01-20 14:10:00,21.84,21.85,21.84,21.84,228500.0,12.7663,12.7721,12.7663,12.7663,228500.0
2012-01-20 14:15:00,21.84,21.85,21.84,21.85,105600.0,12.7663,12.7721,12.7663,12.7721,105600.0
2012-01-20 14:20:00,21.84,21.85,21.83,21.84,145300.0,12.7663,12.7721,12.7604,12.7663,145300.0
2012-01-20 14:25:00,21.84,21.84,21.83,21.83,112600.0,12.7663,12.7663,12.7604,12.7604,112600.0
2012-01-20 14:30:00,21.84,21.84,21.83,21.84,92700.0,12.7663,12.7663,12.7604,12.7663,92700.0
2012-01-20 14:35:00,21.83,21.84,21.83,21.83,93600.0,12.7604,12.7663,12.7604,12.7604,93600.0
2012-01-20 14:40:00,21.84,21.84,21.83,21.83,157400.0,12.7663,12.7663,12.7604,12.7604,157400.0
2012-01-20 14:45:00,21.83,21.84,21.8,21.82,547100.0,12.7604,12.7663,12.7429,12.7546,547100.0
2012-01-20 14:50:00,21.81,21.83,21.8,21.82,446900.0,12.7487,12.7604,12.7429,12.7546,446900.0
2012-01-20 14:55:00,21.82,21.85,21.81,21.85,407300.0,12.7546,12.7721,12.7487,12.7721,407300.0
2012-01-20 15:00:00,21.84,21.88,21.84,21.88,251200.0,12.7663,12.7896,12.7663,12.7896,251200.0
2012-01-20 15:05:00,21.88,21.9,21.88,21.89,280000.0,12.7896,12.8013,12.7896,12.7955,280000.0
2012-01-20 15:10:00,21.9,21.9,21.88,21.89,345600.0,12.8013,12.8013,12.7896,12.7955,345600.0
2012-01-20 15:15:00,21.89,21.9,21.89,21.89,216400.0,12.7955,12.8013,12.7955,12.7955,216400.0
2012-01-20 15:20:00,21.9,21.9,21.89,21.89,200000.0,12.8013,12.8013,12.7955,12.7955,200000.0
2012-01-20 15:25:00,21.89,21.9,21.89,21.9,358200.0,12.7955,12.8013,12.7955,12.8013,358200.0
2012-01-20 15:30:00,21.89,21.9,21.85,21.87,649700.0,12.7955,12.8013,12.7721,12.7838,649700.0
2012-01-20 15:35:00,21.87,21.87,21.86,21.86,164900.0,12.7838,12.7838,12.7779,12.7779,164900.0
2012-01-20 15:40:00,21.86,21.9,21.86,21.89,579100.0,12.7779,12.8013,12.7779,12.7955,579100.0
2012-01-20 15:45:00,21.89,21.91,21.89,21.89,775900.0,12.7955,12.8072,12.7955,12.7955,775900.0
2012-01-20 15:50:00,21.89,21.91,21.87,21.91,1204700.0,12.7955,12.8072,12.7838,12.8072,1204700.0
2012-01-20 15:55:00,21.91,21.93,21.9,21.9,1911800.0,12.8072,12.8189,12.8013,12.8013,1911800.0
2012-01-23 09:30:00,21.93,21.98,21.91,21.91,968500.0,12.8189,12.8481,12.8072,12.8072,968500.0
2012-01-23 09:35:00,21.91,21.92,21.83,21.9,670800.0,12.8072,12.813,12.7604,12.8013,670800.0
2012-01-23 09:40:00,21.89,21.97,21.89,21.96,663000.0,12.7955,12.8422,12.7955,12.8364,663000.0
2012-01-23 09:45:00,21.96,21.99,21.96,21.96,508900.0,12.8364,12.8539,12.8364,12.8364,508900.0
2012-01-23 09:50:00,21.96,21.97,21.92,21.93,365500.0,12.8364,12.8422,12.813,12.8189,365500.0
2012-01-23 09:55:00,21.92,21.94,21.92,21.94,228300.0,12.813,12.8247,12.813,12.8247,228300.0
2012-01-23 10:00:00,21.94,21.96,21.87,21.87,563800.0,12.8247,12.8364,12.7838,12.7838,563800.0
2012-01-23 10:05:00,21.87,21.91,21.85,21.85,905700.0,12.7838,12.8072,12.7721,12.7721,905700.0
2012-01-23 10:10:00,21.85,21.86,21.8,21.8,551600.0,12.7721,12.7779,12.7429,12.7429,551600.0
2012-01-23 10:15:00,21.8,21.87,21.8,21.83,651000.0,12.7429,12.7838,12.7429,12.7604,651000.0
2012-01-23 10:20:00,21.83,21.84,21.82,21.82,248900.0,12.7604,12.7663,12.7546,12.7546,248900.0
2012-01-23 10:25:00,21.82,21.88,21.82,21.85,360300.0,12.7546,12.7896,12.7546,12.7721,360300.0
2012-01-23 10:30:00,21.85,21.86,21.84,21.84,234100.0,12.7721,12.7779,12.7663,12.7663,234100.0
2012-01-23 10:35:00,21.84,21.86,21.83,21.85,254200.0,12.7663,12.7779,12.7604,12.7721,254200.0
2012-01-23 10:40:00,21.84,21.84,21.82,21.82,157300.0,12.7663,12.7663,12.7546,12.7546,157300.0
2012-01-23 10:45:00,21.82,21.83,21.78,21.78,413700.0,12.7546,12.7604,12.7312,12.7312,413700.0
2012-01-23 10:50:00,21.78,21.8,21.77,21.78,309600.0,12.7312,12.7429,12.7253,12.7312,309600.0
2012-01-23 10:55:00,21.77,21.78,21.75,21.76,451400.0,12.7253,12.7312,12.7136,12.7195,451400.0
2012-01-23 11:00:00,21.77,21.79,21.76,21.78,182300.0,12.7253,12.737,12.7195,12.7312,182300.0
2012-01-23 11:05:00,21.78,21.79,21.74,21.74,455500.0,12.7312,12.737,12.7078,12.7078,455500.0
2012-01-23 11:10:00,21.75,21.76,21.72,21.74,407600.0,12.7136,12.7195,12.6961,12.7078,407600.0
2012-01-23 11:15:00,21.74,21.79,21.74,21.76,582400.0,12.7078,12.737,12.7078,12.7195,582400.0
2012-01-23 11:20:00,21.76,21.76,21.73,21.73,184600.0,12.7195,12.7195,12.702,12.702,184600.0
2012-01-23 11:25:00,21.73,21.77,21.72,21.73,647700.0,12.702,12.7253,12.6961,12.702,647700.0
2012-01-23 11:30:00,21.73,21.76,21.71,21.74,563300.0,12.702,12.7195,12.6903,12.7078,563300.0
2012-01-23 11:35:00,21.74,21.74,21.7,21.71,338800.0,12.7078,12.7078,12.6844,12.6903,338800.0
2012-01-23 11:40:00,21.71,21.72,21.69,21.69,203700.0,12.6903,12.6961,12.6786,12.6786,203700.0
2012-01-23 11:45:00,21.69,21.7,21.67,21.69,268900.0,12.6786,12.6844,12.6669,12.6786,268900.0
2012-01-23 11:50:00,21.69,21.69,21.66,21.66,279300.0,12.6786,12.6786,12.661,12.661,279300.0
2012-01-23 11:55:00,21.67,21.67,21.66,21.67,84400.0,12.6669,12.6669,12.661,12.6669,84400.0
2012-01-23 12:00:00,21.66,21.67,21.63,21.66,564200.0,12.661,12.6669,12.6435,12.661,564200.0
2012-01-23 12:05:00,21.65,21.66,21.64,21.66,244800.0,12.6552,12.661,12.6493,12.661,244800.0
2012-01-23 12:10:00,21.65,21.7,21.65,21.69,460400.0,12.6552,12.6844,12.6552,12.6786,460400.0
2012-01-23 12:15:00,21.68,21.71,21.68,21.7,268800.0,12.6727,12.6903,12.6727,12.6844,268800.0
2012-01-23 12:20:00,21.7,21.7,21.68,21.69,285800.0,12.6844,12.6844,12.6727,12.6786,285800.0
2012-01-23 12:25:00,21.69,21.69,21.66,21.69,565000.0,12.6786,12.6786,12.661,12.6786,565000.0
2012-01-23 12:30:00,21.69,21.7,21.68,21.7,141600.0,12.6786,12.6844,12.6727,12.6844,141600.0
2012-01-23 12:35:00,21.7,21.7,21.68,21.7,183300.0,12.6844,12.6844,12.6727,12.6844,183300.0
2012-01-23 12:40:00,21.69,21.7,21.68,21.7,122200.0,12.6786,12.6844,12.6727,12.6844,122200.0
2012-01-23 12:45:00,21.7,21.72,21.69,21.7,175100.0,12.6844,12.6961,12.6786,12.6844,175100.0
2012-01-23 12:50:00,21.71,21.71,21.7,21.7,86700.0,12.6903,12.6903,12.6844,12.6844,86700.0
2012-01-23 12:55:00,21.7,21.72,21.69,21.72,167100.0,12.6844,12.6961,12.6786,12.6961,167100.0
2012-01-23 13:00:00,21.71,21.72,21.7,21.7,117300.0,12.6903,12.6961,12.6844,12.6844,117300.0
2012-01-23 13:05:00,21.71,21.72,21.7,21.71,133300.0,12.6903,12.6961,12.6844,12.6903,133300.0
2012-01-23 13:10:00,21.7,21.71,21.7,21.7,105100.0,12.6844,12.6903,12.6844,12.6844,105100.0
2012-01-23 13:15:00,21.7,21.71,21.69,21.69,160400.0,12.6844,12.6903,12.6786,12.6786,160400.0
2012-01-23 13:20:00,21.69,21.71,21.69,21.71,155800.0,12.6786,12.6903,12.6786,12.6903,155800.0
2012-01-23 13:25:00,21.71,21.72,21.7,21.71,163800.0,12.6903,12.6961,12.6844,12.6903,163800.0
2012-01-23 13:30:00,21.72,21.72,21.69,21.71,246900.0,12.6961,12.6961,12.6786,12.6903,246900.0
2012-01-23 13:35:00,21.71,21.71,21.69,21.69,173000.0,12.6903,12.6903,12.6786,12.6786,173000.0
2012-01-23 13:40:00,21.7,21.7,21.69,21.69,60700.0,12.6844,12.6844,12.6786,12.6786,60700.0
2012-01-23 13:45:00,21.69,21.71,21.69,21.71,195000.0,12.6786,12.6903,12.6786,12.6903,195000.0
2012-01-23 13:50:00,21.71,21.71,21.7,21.71,83400.0,12.6903,12.6903,12.6844,12.6903,83400.0
2012-01-23 13:55:00,21.71,21.72,21.7,21.71,111500.0,12.6903,12.6961,12.6844,12.6903,111500.0
2012-01-23 14:00:00,21.72,21.73,21.7,21.73,164300.0,12.6961,12.702,12.6844,12.702,164300.0
2012-01-23 14:05:00,21.73,21.73,21.7,21.71,117900.0,12.702,12.702,12.6844,12.6903,117900.0
2012-01-23 14:10:00,21.71,21.71,21.69,21.69,99800.0,12.6903,12.6903,12.6786,12.6786,99800.0
2012-01-23 14:15:00,21.69,21.7,21.68,21.7,165700.0,12.6786,12.6844,12.6727,12.6844,165700.0
2012-01-23 14:20:00,21.69,21.72,21.69,21.71,299700.0,12.6786,12.6961,12.6786,12.6903,299700.0
2012-01-23 14:25:00,21.71,21.72,21.69,21.7,273600.0,12.6903,12.6961,12.6786,12.6844,273600.0
2012-01-23 14:30:00,21.69,21.7,21.67,21.69,329500.0,12.6786,12.6844,12.6669,12.6786,329500.0
2012-01-23 14:35:00,21.69,21.7,21.68,21.69,125300.0,12.6786,12.6844,12.6727,12.6786,125300.0
2012-01-23 14:40:00,21.69,21.69,21.68,21.68,131700.0,12.6786,12.6786,12.6727,12.6727,131700.0
2012-01-23 14:45:00,21.68,21.68,21.63,21.64,551400.0,12.6727,12.6727,12.6435,12.6493,551400.0
2012-01-23 14:50:00,21.64,21.65,21.63,21.63,320600.0,12.6493,12.6552,12.6435,12.6435,320600.0
2012-01-23 14:55:00,21.63,21.7,21.63,21.69,455500.0,12.6435,12.6844,12.6435,12.6786,455500.0
2012-01-23 15:00:00,21.69,21.7,21.67,21.68,234500.0,12.6786,12.6844,12.6669,12.6727,234500.0
2012-01-23 15:05:00,21.68,21.71,21.67,21.7,809600.0,12.6727,12.6903,12.6669,12.6844,809600.0
2012-01-23 15:10:00,21.7,21.71,21.69,21.7,254900.0,12.6844,12.6903,12.6786,12.6844,254900.0
2012-01-23 15:15:00,21.71,21.71,21.68,21.68,300100.0,12.6903,12.6903,12.6727,12.6727,300100.0
2012-01-23 15:20:00,21.68,21.71,21.68,21.71,425600.0,12.6727,12.6903,12.6727,12.6903,425600.0
2012-01-23 15:25:00,21.71,21.72,21.67,21.7,544000.0,12.6903,12.6961,12.6669,12.6844,544000.0
2012-01-23 15:30:00,21.7,21.71,21.68,21.68,302100.0,12.6844,12.6903,12.6727,12.6727,302100.0
2012-01-23 15:35:00,21.69,21.69,21.68,21.68,266500.0,12.6786,12.6786,12.6727,12.6727,266500.0
2012-01-23 15:40:00,21.69,21.7,21.68,21.69,768700.0,12.6786,12.6844,12.6727,12.6786,768700.0
2012-01-23 15:45:00,21.7,21.73,21.69,21.71,838700.0,12.6844,12.702,12.6786,12.6903,838700.0
2012-01-23 15:50:00,21.71,21.72,21.71,21.71,403200.0,12.6903,12.6961,12.6903,12.6903,403200.0
2012-01-23 15:55:00,21.72,21.72,21.69,21.69,1033900.0,12.6961,12.6961,12.6786,12.6786,1033900.0
2012-01-24 09:30:00,21.61,21.67,21.6,21.61,827100.0,12.6318,12.6669,12.626,12.6318,827100.0
2012-01-24 09:35:00,21.62,21.62,21.6,21.6,267000.0,12.6377,12.6377,12.626,12.626,267000.0
2012-01-24 09:40:00,21.6,21.61,21.56,21.57,982600.0,12.626,12.6318,12.6026,12.6084,982600.0
2012-01-24 09:45:00,21.56,21.6,21.55,21.58,1132100.0,12.6026,12.626,12.5967,12.6143,1132100.0
2012-01-24 09:50:00,21.58,21.6,21.57,21.6,231300.0,12.6143,12.626,12.6084,12.626,231300.0
2012-01-24 09:55:00,21.6,21.6,21.59,21.59,178700.0,12.626,12.626,12.6201,12.6201,178700.0
2012-01-24 10:00:00,21.59,21.62,21.58,21.59,742900.0,12.6201,12.6377,12.6143,12.6201,742900.0
2012-01-24 10:05:00,21.58,21.6,21.58,21.59,259600.0,12.6143,12.626,12.6143,12.6201,259600.0
2012-01-24 10:10:00,21.6,21.63,21.59,21.61,541900.0,12.626,12.6435,12.6201,12.6318,541900.0
2012-01-24 10:15:00,21.61,21.62,21.59,21.59,323800.0,12.6318,12.6377,12.6201,12.6201,323800.0
2012-01-24 10:20:00,21.59,21.59,21.57,21.59,340200.0,12.6201,12.6201,12.6084,12.6201,340200.0
2012-01-24 10:25:00,21.58,21.62,21.57,21.57,910300.0,12.6143,12.6377,12.6084,12.6084,910300.0
2012-01-24 10:30:00,21.57,21.59,21.57,21.58,375300.0,12.6084,12.6201,12.6084,12.6143,375300.0
2012-01-24 10:35:00,21.58,21.6,21.57,21.59,205700.0,12.6143,12.626,12.6084,12.6201,205700.0
2012-01-24 10:40:00,21.59,21.61,21.59,21.61,248100.0,12.6201,12.6318,12.6201,12.6318,248100.0
2012-01-24 10:45:00,21.61,21.62,21.6,21.6,314100.0,12.6318,12.6377,12.626,12.626,314100.0
2012-01-24 10:50:00,21.61,21.61,21.6,21.6,183500.0,12.6318,12.6318,12.626,12.626,183500.0
2012-01-24 10:55:00,21.6,21.61,21.59,21.59,120200.0,12.626,12.6318,12.6201,12.6201,120200.0
2012-01-24 11:00:00,21.6,21.6,21.56,21.56,495900.0,12.626,12.626,12.6026,12.6026,495900.0
2012-01-24 11:05:00,21.56,21.57,21.54,21.54,494000.0,12.6026,12.6084,12.5909,12.5909,494000.0
2012-01-24 11:10:00,21.54,21.58,21.53,21.57,314000.0,12.5909,12.6143,12.585,12.6084,314000.0
2012-01-24 11:15:00,21.58,21.58,21.56,21.58,140600.0,12.6143,12.6143,12.6026,12.6143,140600.0
2012-01-24 11:20:00,21.57,21.58,21.56,21.57,193100.0,12.6084,12.6143,12.6026,12.6084,193100.0
2012-01-24 11:25:00,21.58,21.58,21.57,21.57,135600.0,12.6143,12.6143,12.6084,12.6084,135600.0
2012-01-24 11:30:00,21.58,21.59,21.57,21.57,245800.0,12.6143,12.6201,12.6084,12.6084,245800.0
2012-01-24 11:35:00,21.58,21.58,21.53,21.54,521900.0,12.6143,12.6143,12.585,12.5909,521900.0
2012-01-24 11:40:00,21.54,21.56,21.52,21.53,483000.0,12.5909,12.6026,12.5792,12.585,483000.0
2012-01-24 11:45:00,21.53,21.55,21.52,21.54,198900.0,12.585,12.5967,12.5792,12.5909,198900.0
2012-01-24 11:50:00,21.54,21.54,21.52,21.53,169600.0,12.5909,12.5909,12.5792,12.585,169600.0
2012-01-24 11:55:00,21.53,21.56,21.53,21.55,366000.0,12.585,12.6026,12.585,12.5967,366000.0
2012-01-24 12:00:00,21.56,21.59,21.55,21.59,286100.0,12.6026,12.6201,12.5967,12.6201,286100.0
2012-01-24 12:05:00,21.59,21.61,21.59,21.6,195200.0,12.6201,12.6318,12.6201,12.626,195200.0
2012-01-24 12:10:00,21.59,21.61,21.59,21.61,115800.0,12.6201,12.6318,12.6201,12.6318,115800.0
2012-01-24 12:15:00,21.61,21.62,21.59,21.6,472600.0,12.6318,12.6377,12.6201,12.626,472600.0
2012-01-24 12:20:00,21.59,21.61,21.58,21.61,458500.0,12.6201,12.6318,12.6143,12.6318,458500.0
2012-01-24 12:25:00,21.6,21.61,21.6,21.61,51500.0,12.626,12.6318,12.626,12.6318,51500.0
2012-01-24 12:30:00,21.6,21.61,21.59,21.61,238500.0,12.626,12.6318,12.6201,12.6318,238500.0
2012-01-24 12:35:00,21.6,21.62,21.6,21.6,280700.0,12.626,12.6377,12.626,12.626,280700.0
2012-01-24 12:40:00,21.6,21.61,21.59,21.59,211700.0,12.626,12.6318,12.6201,12.6201,211700.0
2012-01-24 12:45:00,21.6,21.62,21.59,21.62,162000.0,12.626,12.6377,12.6201,12.6377,162000.0
2012-01-24 12:50:00,21.62,21.64,21.61,21.63,175400.0,12.6377,12.6493,12.6318,12.6435,175400.0
2012-01-24 12:55:00,21.63,21.65,21.63,21.64,90700.0,12.6435,12.6552,12.6435,12.6493,90700.0
2012-01-24 13:00:00,21.65,21.65,21.62,21.63,110400.0,12.6552,12.6552,12.6377,12.6435,110400.0
2012-01-24 13:05:00,21.62,21.65,21.62,21.65,117800.0,12.6377,12.6552,12.6377,12.6552,117800.0
2012-01-24 13:10:00,21.65,21.65,21.64,21.64,143900.0,12.6552,12.6552,12.6493,12.6493,143900.0
2012-01-24 13:15:00,21.65,21.65,21.62,21.62,202800.0,12.6552,12.6552,12.6377,12.6377,202800.0
2012-01-24 13:20:00,21.63,21.64,21.62,21.63,224800.0,12.6435,12.6493,12.6377,12.6435,224800.0
2012-01-24 13:25:00,21.63,21.64,21.61,21.61,85600.0,12.6435,12.6493,12.6318,12.6318,85600.0
2012-01-24 13:30:00,21.61,21.62,21.61,21.62,153900.0,12.6318,12.6377,12.6318,12.6377,153900.0
2012-01-24 13:35:00,21.62,21.63,21.61,21.62,115200.0,12.6377,12.6435,12.6318,12.6377,115200.0
2012-01-24 13:40:00,21.62,21.65,21.61,21.62,177600.0,12.6377,12.6552,12.6318,12.6377,177600.0
2012-01-24 13:45:00,21.63,21.65,21.62,21.64,207000.0,12.6435,12.6552,12.6377,12.6493,207000.0
2012-01-24 13:50:00,21.64,21.64,21.61,21.61,208400.0,12.6493,12.6493,12.6318,12.6318,208400.0
2012-01-24 13:55:00,21.61,21.62,21.6,21.6,123300.0,12.6318,12.6377,12.626,12.626,123300.0
2012-01-24 14:00:00,21.61,21.62,21.59,21.6,221700.0,12.6318,12.6377,12.6201,12.626,221700.0
2012-01-24 14:05:00,21.6,21.61,21.6,21.6,59700.0,12.626,12.6318,12.626,12.626,59700.0
2012-01-24 14:10:00,21.6,21.63,21.6,21.63,135800.0,12.626,12.6435,12.626,12.6435,135800.0
2012-01-24 14:15:00,21.63,21.64,21.62,21.63,88300.0,12.6435,12.6493,12.6377,12.6435,88300.0
2012-01-24 14:20:00,21.63,21.64,21.61,21.61,118400.0,12.6435,12.6493,12.6318,12.6318,118400.0
2012-01-24 14:25:00,21.61,21.65,21.61,21.65,152700.0,12.6318,12.6552,12.6318,12.6552,152700.0
2012-01-24 14:30:00,21.65,21.65,21.59,21.59,265000.0,12.6552,12.6552,12.6201,12.6201,265000.0
2012-01-24 14:35:00,21.59,21.62,21.59,21.61,149700.0,12.6201,12.6377,12.6201,12.6318,149700.0
2012-01-24 14:40:00,21.61,21.63,21.61,21.63,225300.0,12.6318,12.6435,12.6318,12.6435,225300.0
2012-01-24 14:45:00,21.63,21.63,21.58,21.59,208000.0,12.6435,12.6435,12.6143,12.6201,208000.0
2012-01-24 14:50:00,21.59,21.59,21.58,21.58,71300.0,12.6201,12.6201,12.6143,12.6143,71300.0
2012-01-24 14:55:00,21.58,21.62,21.58,21.59,747500.0,12.6143,12.6377,12.6143,12.6201,747500.0
2012-01-24 15:00:00,21.6,21.61,21.59,21.6,127000.0,12.626,12.6318,12.6201,12.626,127000.0
2012-01-24 15:05:00,21.61,21.62,21.6,21.61,148200.0,12.6318,12.6377,12.626,12.6318,148200.0
2012-01-24 15:10:00,21.62,21.63,21.59,21.63,428300.0,12.6377,12.6435,12.6201,12.6435,428300.0
2012-01-24 15:15:00,21.63,21.63,21.61,21.62,108200.0,12.6435,12.6435,12.6318,12.6377,108200.0
2012-01-24 15:20:00,21.62,21.63,21.61,21.62,218600.0,12.6377,12.6435,12.6318,12.6377,218600.0
2012-01-24 15:25:00,21.62,21.63,21.61,21.63,166300.0,12.6377,12.6435,12.6318,12.6435,166300.0
2012-01-24 15:30:00,21.63,21.64,21.61,21.63,425000.0,12.6435,12.6493,12.6318,12.6435,425000.0
2012-01-24 15:35:00,21.62,21.64,21.62,21.63,190300.0,12.6377,12.6493,12.6377,12.6435,190300.0
2012-01-24 15:40:00,21.64,21.64,21.61,21.63,484900.0,12.6493,12.6493,12.6318,12.6435,484900.0
2012-01-24 15:45:00,21.63,21.67,21.63,21.66,682600.0,12.6435,12.6669,12.6435,12.661,682600.0
2012-01-24 15:50:00,21.66,21.67,21.66,21.66,307900.0,12.661,12.6669,12.661,12.661,307900.0
2012-01-24 15:55:00,21.67,21.67,21.64,21.65,979500.0,12.6669,12.6669,12.6493,12.6552,979500.0
2012-01-25 09:30:00,21.55,21.57,21.49,21.5,991900.0,12.5967,12.6084,12.5617,12.5675,991900.0
2012-01-25 09:35:00,21.5,21.55,21.5,21.51,1015600.0,12.5675,12.5967,12.5675,12.5734,1015600.0
2012-01-25 09:40:00,21.52,21.55,21.51,21.54,617800.0,12.5792,12.5967,12.5734,12.5909,617800.0
2012-01-25 09:45:00,21.53,21.55,21.47,21.51,1231600.0,12.585,12.5967,12.55,12.5734,1231600.0
2012-01-25 09:50:00,21.49,21.52,21.48,21.5,812600.0,12.5617,12.5792,12.5558,12.5675,812600.0
2012-01-25 09:55:00,21.5,21.5,21.49,21.5,139700.0,12.5675,12.5675,12.5617,12.5675,139700.0
2012-01-25 10:00:00,21.49,21.55,21.49,21.55,324100.0,12.5617,12.5967,12.5617,12.5967,324100.0
2012-01-25 10:05:00,21.55,21.55,21.54,21.55,252300.0,12.5967,12.5967,12.5909,12.5967,252300.0
2012-01-25 10:10:00,21.55,21.6,21.54,21.58,514500.0,12.5967,12.626,12.5909,12.6143,514500.0
2012-01-25 10:15:00,21.58,21.61,21.57,21.61,357000.0,12.6143,12.6318,12.6084,12.6318,357000.0
2012-01-25 10:20:00,21.61,21.62,21.58,21.62,411300.0,12.6318,12.6377,12.6143,12.6377,411300.0
2012-01-25 10:25:00,21.62,21.63,21.59,21.6,283000.0,12.6377,12.6435,12.6201,12.626,283000.0
2012-01-25 10:30:00,21.6,21.61,21.58,21.6,534900.0,12.626,12.6318,12.6143,12.626,534900.0
2012-01-25 10:35:00,21.6,21.61,21.59,21.6,173200.0,12.626,12.6318,12.6201,12.626,173200.0
2012-01-25 10:40:00,21.6,21.61,21.59,21.6,292200.0,12.626,12.6318,12.6201,12.626,292200.0
2012-01-25 10:45:00,21.6,21.61,21.59,21.6,201700.0,12.626,12.6318,12.6201,12.626,201700.0
2012-01-25 10:50:00,21.6,21.6,21.57,21.57,370600.0,12.626,12.626,12.6084,12.6084,370600.0
2012-01-25 10:55:00,21.57,21.58,21.55,21.55,249500.0,12.6084,12.6143,12.5967,12.5967,249500.0
2012-01-25 11:00:00,21.55,21.56,21.55,21.55,329100.0,12.5967,12.6026,12.5967,12.5967,329100.0
2012-01-25 11:05:00,21.56,21.56,21.55,21.55,298900.0,12.6026,12.6026,12.5967,12.5967,298900.0
2012-01-25 11:10:00,21.55,21.56,21.54,21.55,260000.0,12.5967,12.6026,12.5909,12.5967,260000.0
2012-01-25 11:15:00,21.56,21.57,21.54,21.55,409100.0,12.6026,12.6084,12.5909,12.5967,409100.0
2012-01-25 11:20:00,21.54,21.56,21.53,21.55,694000.0,12.5909,12.6026,12.585,12.5967,694000.0
2012-01-25 11:25:00,21.55,21.57,21.54,21.55,333000.0,12.5967,12.6084,12.5909,12.5967,333000.0
2012-01-25 11:30:00,21.56,21.6,21.55,21.6,257200.0,12.6026,12.626,12.5967,12.626,257200.0
2012-01-25 11:35:00,21.6,21.61,21.59,21.6,259300.0,12.626,12.6318,12.6201,12.626,259300.0
2012-01-25 11:40:00,21.6,21.61,21.58,21.6,631800.0,12.626,12.6318,12.6143,12.626,631800.0
2012-01-25 11:45:00,21.6,21.61,21.59,21.61,118400.0,12.626,12.6318,12.6201,12.6318,118400.0
2012-01-25 11:50:00,21.61,21.61,21.6,21.61,116800.0,12.6318,12.6318,12.626,12.6318,116800.0
2012-01-25 11:55:00,21.61,21.61,21.59,21.59,189000.0,12.6318,12.6318,12.6201,12.6201,189000.0
2012-01-25 12:00:00,21.59,21.6,21.58,21.59,228500.0,12.6201,12.626,12.6143,12.6201,228500.0
2012-01-25 12:05:00,21.59,21.61,21.58,21.59,162800.0,12.6201,12.6318,12.6143,12.6201,162800.0
2012-01-25 12:10:00,21.58,21.61,21.58,21.61,253700.0,12.6143,12.6318,12.6143,12.6318,253700.0
2012-01-25 12:15:00,21.61,21.61,21.59,21.6,113000.0,12.6318,12.6318,12.6201,12.626,113000.0
2012-01-25 12:20:00,21.6,21.61,21.59,21.6,144100.0,12.626,12.6318,12.6201,12.626,144100.0
2012-01-25 12:25:00,21.6,21.62,21.58,21.59,810000.0,12.626,12.6377,12.6143,12.6201,810000.0
2012-01-25 12:30:00,21.59,21.64,21.58,21.64,296300.0,12.6201,12.6493,12.6143,12.6493,296300.0
2012-01-25 12:35:00,21.63,21.67,21.62,21.62,410500.0,12.6435,12.6669,12.6377,12.6377,410500.0
2012-01-25 12:40:00,21.63,21.64,21.59,21.6,256500.0,12.6435,12.6493,12.6201,12.626,256500.0
2012-01-25 12:45:00,21.59,21.61,21.58,21.6,477000.0,12.6201,12.6318,12.6143,12.626,477000.0
2012-01-25 12:50:00,21.6,21.61,21.57,21.6,590600.0,12.626,12.6318,12.6084,12.626,590600.0
2012-01-25 12:55:00,21.6,21.61,21.59,21.59,303600.0,12.626,12.6318,12.6201,12.6201,303600.0
2012-01-25 13:00:00,21.59,21.62,21.58,21.61,685600.0,12.6201,12.6377,12.6143,12.6318,685600.0
2012-01-25 13:05:00,21.62,21.67,21.61,21.66,329400.0,12.6377,12.6669,12.6318,12.661,329400.0
2012-01-25 13:10:00,21.66,21.67,21.64,21.66,394300.0,12.661,12.6669,12.6493,12.661,394300.0
2012-01-25 13:15:00,21.66,21.69,21.62,21.63,828700.0,12.661,12.6786,12.6377,12.6435,828700.0
2012-01-25 13:20:00,21.63,21.65,21.61,21.64,268500.0,12.6435,12.6552,12.6318,12.6493,268500.0
2012-01-25 13:25:00,21.64,21.66,21.63,21.64,357200.0,12.6493,12.661,12.6435,12.6493,357200.0
2012-01-25 13:30:00,21.64,21.68,21.63,21.66,381600.0,12.6493,12.6727,12.6435,12.661,381600.0
2012-01-25 13:35:00,21.67,21.67,21.64,21.65,156500.0,12.6669,12.6669,12.6493,12.6552,156500.0
2012-01-25 13:40:00,21.65,21.68,21.65,21.67,240200.0,12.6552,12.6727,12.6552,12.6669,240200.0
2012-01-25 13:45:00,21.67,21.68,21.65,21.67,447300.0,12.6669,12.6727,12.6552,12.6669,447300.0
2012-01-25 13:50:00,21.67,21.69,21.67,21.69,176700.0,12.6669,12.6786,12.6669,12.6786,176700.0
2012-01-25 13:55:00,21.69,21.71,21.67,21.69,426700.0,12.6786,12.6903,12.6669,12.6786,426700.0
2012-01-25 14:00:00,21.69,21.7,21.65,21.67,391600.0,12.6786,12.6844,12.6552,12.6669,391600.0
2012-01-25 14:05:00,21.66,21.66,21.64,21.65,302400.0,12.661,12.661,12.6493,12.6552,302400.0
2012-01-25 14:10:00,21.65,21.66,21.61,21.62,570300.0,12.6552,12.661,12.6318,12.6377,570300.0
2012-01-25 14:15:00,21.62,21.64,21.6,21.64,334000.0,12.6377,12.6493,12.626,12.6493,334000.0
2012-01-25 14:20:00,21.64,21.66,21.63,21.65,384800.0,12.6493,12.661,12.6435,12.6552,384800.0
2012-01-25 14:25:00,21.65,21.66,21.63,21.64,211200.0,12.6552,12.661,12.6435,12.6493,211200.0
2012-01-25 14:30:00,21.64,21.66,21.64,21.65,324200.0,12.6493,12.661,12.6493,12.6552,324200.0
2012-01-25 14:35:00,21.66,21.67,21.65,21.66,245400.0,12.661,12.6669,12.6552,12.661,245400.0
2012-01-25 14:40:00,21.66,21.67,21.65,21.66,230400.0,12.661,12.6669,12.6552,12.661,230400.0
2012-01-25 14:45:00,21.67,21.69,21.66,21.69,451000.0,12.6669,12.6786,12.661,12.6786,451000.0
2012-01-25 14:50:00,21.69,21.7,21.68,21.7,278500.0,12.6786,12.6844,12.6727,12.6844,278500.0
2012-01-25 14:55:00,21.7,21.71,21.67,21.68,427900.0,12.6844,12.6903,12.6669,12.6727,427900.0
2012-01-25 15:00:00,21.67,21.68,21.65,21.67,396900.0,12.6669,12.6727,12.6552,12.6669,396900.0
2012-01-25 15:05:00,21.67,21.67,21.65,21.66,270800.0,12.6669,12.6669,12.6552,12.661,270800.0
2012-01-25 15:10:00,21.65,21.67,21.63,21.66,790200.0,12.6552,12.6669,12.6435,12.661,790200.0
2012-01-25 15:15:00,21.65,21.67,21.65,21.66,370100.0,12.6552,12.6669,12.6552,12.661,370100.0
2012-01-25 15:20:00,21.66,21.71,21.65,21.69,698600.0,12.661,12.6903,12.6552,12.6786,698600.0
2012-01-25 15:25:00,21.69,21.73,21.69,21.71,309900.0,12.6786,12.702,12.6786,12.6903,309900.0
2012-01-25 15:30:00,21.71,21.73,21.71,21.72,502500.0,12.6903,12.702,12.6903,12.6961,502500.0
2012-01-25 15:35:00,21.73,21.73,21.72,21.73,333300.0,12.702,12.702,12.6961,12.702,333300.0
2012-01-25 15:40:00,21.73,21.75,21.72,21.73,521900.0,12.702,12.7136,12.6961,12.702,521900.0
2012-01-25 15:45:00,21.73,21.75,21.73,21.74,539300.0,12.702,12.7136,12.702,12.7078,539300.0
2012-01-25 15:50:00,21.74,21.75,21.71,21.71,598600.0,12.7078,12.7136,12.6903,12.6903,598600.0
2012-01-25 15:55:00,21.71,21.73,21.7,21.7,1014500.0,12.6903,12.702,12.6844,12.6844,1014500.0
2012-01-26 09:30:00,21.77,21.78,21.65,21.66,806700.0,12.7253,12.7312,12.6552,12.661,806700.0
2012-01-26 09:35:00,21.65,21.67,21.62,21.67,486900.0,12.6552,12.6669,12.6377,12.6669,486900.0
2012-01-26 09:40:00,21.67,21.7,21.66,21.69,485000.0,12.6669,12.6844,12.661,12.6786,485000.0
2012-01-26 09:45:00,21.69,21.7,21.65,21.7,343800.0,12.6786,12.6844,12.6552,12.6844,343800.0
2012-01-26 09:50:00,21.7,21.76,21.69,21.76,538000.0,12.6844,12.7195,12.6786,12.7195,538000.0
2012-01-26 09:55:00,21.76,21.8,21.75,21.78,597500.0,12.7195,12.7429,12.7136,12.7312,597500.0
2012-01-26 10:00:00,21.78,21.78,21.69,21.69,823200.0,12.7312,12.7312,12.6786,12.6786,823200.0
2012-01-26 10:05:00,21.69,21.71,21.67,21.69,597400.0,12.6786,12.6903,12.6669,12.6786,597400.0
2012-01-26 10:10:00,21.69,21.69,21.63,21.68,746000.0,12.6786,12.6786,12.6435,12.6727,746000.0
2012-01-26 10:15:00,21.68,21.68,21.65,21.65,360800.0,12.6727,12.6727,12.6552,12.6552,360800.0
2012-01-26 10:20:00,21.65,21.66,21.59,21.6,380900.0,12.6552,12.661,12.6201,12.626,380900.0
2012-01-26 10:25:00,21.59,21.63,21.59,21.62,353700.0,12.6201,12.6435,12.6201,12.6377,353700.0
2012-01-26 10:30:00,21.62,21.64,21.58,21.61,810500.0,12.6377,12.6493,12.6143,12.6318,810500.0
2012-01-26 10:35:00,21.62,21.63,21.57,21.59,1010900.0,12.6377,12.6435,12.6084,12.6201,1010900.0
2012-01-26 10:40:00,21.6,21.6,21.56,21.58,3157300.0,12.626,12.626,12.6026,12.6143,3157300.0
2012-01-26 10:45:00,21.58,21.59,21.55,21.55,583700.0,12.6143,12.6201,12.5967,12.5967,583700.0
2012-01-26 10:50:00,21.55,21.57,21.54,21.55,680300.0,12.5967,12.6084,12.5909,12.5967,680300.0
2012-01-26 10:55:00,21.55,21.57,21.5,21.5,621900.0,12.5967,12.6084,12.5675,12.5675,621900.0
2012-01-26 11:00:00,21.5,21.57,21.5,21.57,406300.0,12.5675,12.6084,12.5675,12.6084,406300.0
2012-01-26 11:05:00,21.57,21.59,21.54,21.57,1677700.0,12.6084,12.6201,12.5909,12.6084,1677700.0
2012-01-26 11:10:00,21.57,21.59,21.55,21.56,644300.0,12.6084,12.6201,12.5967,12.6026,644300.0
2012-01-26 11:15:00,21.56,21.57,21.55,21.56,194300.0,12.6026,12.6084,12.5967,12.6026,194300.0
2012-01-26 11:20:00,21.55,21.57,21.55,21.55,634300.0,12.5967,12.6084,12.5967,12.5967,634300.0
2012-01-26 11:25:00,21.55,21.56,21.55,21.56,116900.0,12.5967,12.6026,12.5967,12.6026,116900.0
2012-01-26 11:30:00,21.55,21.57,21.54,21.55,619500.0,12.5967,12.6084,12.5909,12.5967,619500.0
2012-01-26 11:35:00,21.55,21.58,21.55,21.55,414100.0,12.5967,12.6143,12.5967,12.5967,414100.0
2012-01-26 11:40:00,21.55,21.57,21.55,21.55,232000.0,12.5967,12.6084,12.5967,12.5967,232000.0
2012-01-26 11:45:00,21.55,21.57,21.55,21.57,255200.0,12.5967,12.6084,12.5967,12.6084,255200.0
2012-01-26 11:50:00,21.57,21.57,21.56,21.57,114200.0,12.6084,12.6084,12.6026,12.6084,114200.0
2012-01-26 11:55:00,21.57,21.58,21.55,21.56,216100.0,12.6084,12.6143,12.5967,12.6026,216100.0
2012-01-26 12:00:00,21.56,21.57,21.55,21.56,244200.0,12.6026,12.6084,12.5967,12.6026,244200.0
2012-01-26 12:05:00,21.57,21.58,21.54,21.56,205000.0,12.6084,12.6143,12.5909,12.6026,205000.0
2012-01-26 12:10:00,21.56,21.57,21.55,21.56,168500.0,12.6026,12.6084,12.5967,12.6026,168500.0
2012-01-26 12:15:00,21.57,21.57,21.54,21.56,260900.0,12.6084,12.6084,12.5909,12.6026,260900.0
2012-01-26 12:20:00,21.55,21.56,21.55,21.55,153700.0,12.5967,12.6026,12.5967,12.5967,153700.0
2012-01-26 12:25:00,21.56,21.57,21.55,21.56,168600.0,12.6026,12.6084,12.5967,12.6026,168600.0
2012-01-26 12:30:00,21.57,21.6,21.56,21.58,363800.0,12.6084,12.626,12.6026,12.6143,363800.0
2012-01-26 12:35:00,21.58,21.6,21.57,21.59,248700.0,12.6143,12.626,12.6084,12.6201,248700.0
2012-01-26 12:40:00,21.6,21.6,21.59,21.59,94900.0,12.626,12.626,12.6201,12.6201,94900.0
2012-01-26 12:45:00,21.6,21.6,21.59,21.59,78900.0,12.626,12.626,12.6201,12.6201,78900.0
2012-01-26 12:50:00,21.6,21.61,21.59,21.6,268500.0,12.626,12.6318,12.6201,12.626,268500.0
2012-01-26 12:55:00,21.6,21.6,21.59,21.6,70300.0,12.626,12.626,12.6201,12.626,70300.0
2012-01-26 13:00:00,21.6,21.62,21.59,21.6,175200.0,12.626,12.6377,12.6201,12.626,175200.0
2012-01-26 13:05:00,21.61,21.61,21.59,21.6,231300.0,12.6318,12.6318,12.6201,12.626,231300.0
2012-01-26 13:10:00,21.59,21.6,21.59,21.6,71700.0,12.6201,12.626,12.6201,12.626,71700.0
2012-01-26 13:15:00,21.6,21.6,21.58,21.59,131000.0,12.626,12.626,12.6143,12.6201,131000.0
2012-01-26 13:20:00,21.59,21.59,21.57,21.58,210800.0,12.6201,12.6201,12.6084,12.6143,210800.0
2012-01-26 13:25:00,21.57,21.58,21.57,21.57,105900.0,12.6084,12.6143,12.6084,12.6084,105900.0
2012-01-26 13:30:00,21.58,21.58,21.57,21.57,149800.0,12.6143,12.6143,12.6084,12.6084,149800.0
2012-01-26 13:35:00,21.57,21.58,21.51,21.52,696700.0,12.6084,12.6143,12.5734,12.5792,696700.0
2012-01-26 13:40:00,21.51,21.55,21.51,21.54,346100.0,12.5734,12.5967,12.5734,12.5909,346100.0
2012-01-26 13:45:00,21.55,21.55,21.53,21.54,331000.0,12.5967,12.5967,12.585,12.5909,331000.0
2012-01-26 13:50:00,21.54,21.56,21.54,21.56,244700.0,12.5909,12.6026,12.5909,12.6026,244700.0
2012-01-26 13:55:00,21.56,21.57,21.51,21.52,482700.0,12.6026,12.6084,12.5734,12.5792,482700.0
2012-01-26 14:00:00,21.51,21.52,21.51,21.51,113700.0,12.5734,12.5792,12.5734,12.5734,113700.0
2012-01-26 14:05:00,21.52,21.52,21.51,21.51,161600.0,12.5792,12.5792,12.5734,12.5734,161600.0
2012-01-26 14:10:00,21.52,21.52,21.51,21.52,223300.0,12.5792,12.5792,12.5734,12.5792,223300.0
2012-01-26 14:15:00,21.52,21.52,21.5,21.51,300100.0,12.5792,12.5792,12.5675,12.5734,300100.0
2012-01-26 14:20:00,21.51,21.52,21.49,21.52,430400.0,12.5734,12.5792,12.5617,12.5792,430400.0
2012-01-26 14:25:00,21.52,21.56,21.51,21.55,263100.0,12.5792,12.6026,12.5734,12.5967,263100.0
2012-01-26 14:30:00,21.56,21.56,21.54,21.55,284000.0,12.6026,12.6026,12.5909,12.5967,284000.0
2012-01-26 14:35:00,21.54,21.55,21.52,21.52,133000.0,12.5909,12.5967,12.5792,12.5792,133000.0
2012-01-26 14:40:00,21.53,21.53,21.5,21.52,343600.0,12.585,12.585,12.5675,12.5792,343600.0
2012-01-26 14:45:00,21.51,21.53,21.5,21.53,702800.0,12.5734,12.585,12.5675,12.585,702800.0
2012-01-26 14:50:00,21.53,21.55,21.52,21.55,245600.0,12.585,12.5967,12.5792,12.5967,245600.0
2012-01-26 14:55:00,21.55,21.55,21.52,21.53,264700.0,12.5967,12.5967,12.5792,12.585,264700.0
2012-01-26 15:00:00,21.52,21.53,21.5,21.53,428200.0,12.5792,12.585,12.5675,12.585,428200.0
2012-01-26 15:05:00,21.52,21.53,21.5,21.52,377400.0,12.5792,12.585,12.5675,12.5792,377400.0
2012-01-26 15:10:00,21.52,21.54,21.51,21.53,401000.0,12.5792,12.5909,12.5734,12.585,401000.0
2012-01-26 15:15:00,21.53,21.54,21.52,21.54,410300.0,12.585,12.5909,12.5792,12.5909,410300.0
2012-01-26 15:20:00,21.54,21.55,21.51,21.51,600100.0,12.5909,12.5967,12.5734,12.5734,600100.0
2012-01-26 15:25:00,21.52,21.54,21.51,21.52,647400.0,12.5792,12.5909,12.5734,12.5792,647400.0
2012-01-26 15:30:00,21.51,21.52,21.49,21.5,598600.0,12.5734,12.5792,12.5617,12.5675,598600.0
2012-01-26 15:35:00,21.49,21.56,21.49,21.55,567900.0,12.5617,12.6026,12.5617,12.5967,567900.0
2012-01-26 15:40:00,21.56,21.61,21.55,21.61,475300.0,12.6026,12.6318,12.5967,12.6318,475300.0
2012-01-26 15:45:00,21.61,21.63,21.6,21.63,631300.0,12.6318,12.6435,12.626,12.6435,631300.0
2012-01-26 15:50:00,21.63,21.63,21.6,21.6,710300.0,12.6435,12.6435,12.626,12.626,710300.0
2012-01-26 15:55:00,21.61,21.63,21.6,21.62,1198600.0,12.6318,12.6435,12.626,12.6377,1198600.0
2012-01-27 09:30:00,21.6,21.6,21.56,21.59,633400.0,12.626,12.626,12.6026,12.6201,633400.0
2012-01-27 09:35:00,21.6,21.6,21.55,21.57,386700.0,12.626,12.626,12.5967,12.6084,386700.0
2012-01-27 09:40:00,21.57,21.57,21.55,21.55,138400.0,12.6084,12.6084,12.5967,12.5967,138400.0
2012-01-27 09:45:00,21.56,21.57,21.55,21.56,406100.0,12.6026,12.6084,12.5967,12.6026,406100.0
2012-01-27 09:50:00,21.56,21.56,21.53,21.54,400900.0,12.6026,12.6026,12.585,12.5909,400900.0
2012-01-27 09:55:00,21.55,21.56,21.53,21.54,276800.0,12.5967,12.6026,12.585,12.5909,276800.0
2012-01-27 10:00:00,21.54,21.55,21.5,21.52,393900.0,12.5909,12.5967,12.5675,12.5792,393900.0
2012-01-27 10:05:00,21.53,21.55,21.51,21.54,230900.0,12.585,12.5967,12.5734,12.5909,230900.0
2012-01-27 10:10:00,21.54,21.56,21.53,21.55,355000.0,12.5909,12.6026,12.585,12.5967,355000.0
2012-01-27 10:15:00,21.55,21.56,21.53,21.54,256100.0,12.5967,12.6026,12.585,12.5909,256100.0
2012-01-27 10:20:00,21.54,21.55,21.53,21.55,351400.0,12.5909,12.5967,12.585,12.5967,351400.0
2012-01-27 10:25:00,21.55,21.56,21.54,21.55,286700.0,12.5967,12.6026,12.5909,12.5967,286700.0
2012-01-27 10:30:00,21.55,21.55,21.53,21.55,500700.0,12.5967,12.5967,12.585,12.5967,500700.0
2012-01-27 10:35:00,21.54,21.55,21.53,21.54,264200.0,12.5909,12.5967,12.585,12.5909,264200.0
2012-01-27 10:40:00,21.54,21.54,21.52,21.52,131700.0,12.5909,12.5909,12.5792,12.5792,131700.0
2012-01-27 10:45:00,21.53,21.53,21.5,21.5,214900.0,12.585,12.585,12.5675,12.5675,214900.0
2012-01-27 10:50:00,21.51,21.53,21.5,21.51,660400.0,12.5734,12.585,12.5675,12.5734,660400.0
2012-01-27 10:55:00,21.51,21.52,21.51,21.52,113300.0,12.5734,12.5792,12.5734,12.5792,113300.0
2012-01-27 11:00:00,21.52,21.53,21.5,21.51,505700.0,12.5792,12.585,12.5675,12.5734,505700.0
2012-01-27 11:05:00,21.51,21.53,21.5,21.53,176800.0,12.5734,12.585,12.5675,12.585,176800.0
2012-01-27 11:10:00,21.53,21.53,21.51,21.52,197500.0,12.585,12.585,12.5734,12.5792,197500.0
2012-01-27 11:15:00,21.52,21.55,21.52,21.54,299800.0,12.5792,12.5967,12.5792,12.5909,299800.0
2012-01-27 11:20:00,21.54,21.54,21.53,21.53,228700.0,12.5909,12.5909,12.585,12.585,228700.0
2012-01-27 11:25:00,21.53,21.54,21.53,21.53,180900.0,12.585,12.5909,12.585,12.585,180900.0
2012-01-27 11:30:00,21.54,21.54,21.51,21.52,166100.0,12.5909,12.5909,12.5734,12.5792,166100.0
2012-01-27 11:35:00,21.52,21.52,21.5,21.51,132500.0,12.5792,12.5792,12.5675,12.5734,132500.0
2012-01-27 11:40:00,21.51,21.51,21.47,21.47,320600.0,12.5734,12.5734,12.55,12.55,320600.0
2012-01-27 11:45:00,21.48,21.49,21.47,21.48,227000.0,12.5558,12.5617,12.55,12.5558,227000.0
2012-01-27 11:50:00,21.47,21.48,21.45,21.46,446300.0,12.55,12.5558,12.5383,12.5441,446300.0
2012-01-27 11:55:00,21.45,21.49,21.45,21.49,267500.0,12.5383,12.5617,12.5383,12.5617,267500.0
2012-01-27 12:00:00,21.49,21.5,21.47,21.47,378800.0,12.5617,12.5675,12.55,12.55,378800.0
2012-01-27 12:05:00,21.48,21.48,21.45,21.46,230800.0,12.5558,12.5558,12.5383,12.5441,230800.0
2012-01-27 12:10:00,21.45,21.48,21.45,21.48,250400.0,12.5383,12.5558,12.5383,12.5558,250400.0
2012-01-27 12:15:00,21.48,21.48,21.45,21.46,241800.0,12.5558,12.5558,12.5383,12.5441,241800.0
2012-01-27 12:20:00,21.46,21.5,21.46,21.48,179400.0,12.5441,12.5675,12.5441,12.5558,179400.0
2012-01-27 12:25:00,21.49,21.52,21.48,21.51,367200.0,12.5617,12.5792,12.5558,12.5734,367200.0
2012-01-27 12:30:00,21.51,21.51,21.5,21.51,78900.0,12.5734,12.5734,12.5675,12.5734,78900.0
2012-01-27 12:35:00,21.51,21.53,21.5,21.52,203100.0,12.5734,12.585,12.5675,12.5792,203100.0
2012-01-27 12:40:00,21.52,21.52,21.51,21.52,76600.0,12.5792,12.5792,12.5734,12.5792,76600.0
2012-01-27 12:45:00,21.52,21.52,21.5,21.51,220500.0,12.5792,12.5792,12.5675,12.5734,220500.0
2012-01-27 12:50:00,21.51,21.51,21.48,21.49,129300.0,12.5734,12.5734,12.5558,12.5617,129300.0
2012-01-27 12:55:00,21.49,21.5,21.46,21.47,351200.0,12.5617,12.5675,12.5441,12.55,351200.0
2012-01-27 13:00:00,21.47,21.51,21.46,21.51,175100.0,12.55,12.5734,12.5441,12.5734,175100.0
2012-01-27 13:05:00,21.51,21.52,21.5,21.51,178900.0,12.5734,12.5792,12.5675,12.5734,178900.0
2012-01-27 13:10:00,21.51,21.53,21.49,21.49,252100.0,12.5734,12.585,12.5617,12.5617,252100.0
2012-01-27 13:15:00,21.5,21.53,21.49,21.52,174500.0,12.5675,12.585,12.5617,12.5792,174500.0
2012-01-27 13:20:00,21.52,21.52,21.5,21.52,294500.0,12.5792,12.5792,12.5675,12.5792,294500.0
2012-01-27 13:25:00,21.51,21.53,21.51,21.51,254800.0,12.5734,12.585,12.5734,12.5734,254800.0
2012-01-27 13:30:00,21.51,21.54,21.51,21.53,399000.0,12.5734,12.5909,12.5734,12.585,399000.0
2012-01-27 13:35:00,21.52,21.54,21.49,21.5,1007100.0,12.5792,12.5909,12.5617,12.5675,1007100.0
2012-01-27 13:40:00,21.5,21.5,21.49,21.49,87100.0,12.5675,12.5675,12.5617,12.5617,87100.0
2012-01-27 13:45:00,21.5,21.5,21.49,21.5,83600.0,12.5675,12.5675,12.5617,12.5675,83600.0
2012-01-27 13:50:00,21.5,21.5,21.49,21.5,85800.0,12.5675,12.5675,12.5617,12.5675,85800.0
2012-01-27 13:55:00,21.5,21.5,21.49,21.49,82300.0,12.5675,12.5675,12.5617,12.5617,82300.0
2012-01-27 14:00:00,21.5,21.52,21.49,21.52,270900.0,12.5675,12.5792,12.5617,12.5792,270900.0
2012-01-27 14:05:00,21.52,21.52,21.51,21.52,90600.0,12.5792,12.5792,12.5734,12.5792,90600.0
2012-01-27 14:10:00,21.52,21.52,21.48,21.48,339100.0,12.5792,12.5792,12.5558,12.5558,339100.0
2012-01-27 14:15:00,21.48,21.49,21.48,21.48,82500.0,12.5558,12.5617,12.5558,12.5558,82500.0
2012-01-27 14:20:00,21.48,21.49,21.48,21.48,167300.0,12.5558,12.5617,12.5558,12.5558,167300.0
2012-01-27 14:25:00,21.48,21.49,21.48,21.48,129600.0,12.5558,12.5617,12.5558,12.5558,129600.0
2012-01-27 14:30:00,21.49,21.5,21.48,21.48,260500.0,12.5617,12.5675,12.5558,12.5558,260500.0
2012-01-27 14:35:00,21.49,21.52,21.48,21.52,319300.0,12.5617,12.5792,12.5558,12.5792,319300.0
2012-01-27 14:40:00,21.52,21.53,21.5,21.51,225300.0,12.5792,12.585,12.5675,12.5734,225300.0
2012-01-27 14:45:00,21.51,21.53,21.51,21.53,253000.0,12.5734,12.585,12.5734,12.585,253000.0
2012-01-27 14:50:00,21.53,21.53,21.51,21.52,183100.0,12.585,12.585,12.5734,12.5792,183100.0
2012-01-27 14:55:00,21.52,21.53,21.51,21.53,277600.0,12.5792,12.585,12.5734,12.585,277600.0
2012-01-27 15:00:00,21.52,21.54,21.51,21.51,368200.0,12.5792,12.5909,12.5734,12.5734,368200.0
2012-01-27 15:05:00,21.52,21.52,21.5,21.51,125600.0,12.5792,12.5792,12.5675,12.5734,125600.0
2012-01-27 15:10:00,21.51,21.52,21.5,21.51,260900.0,12.5734,12.5792,12.5675,12.5734,260900.0
2012-01-27 15:15:00,21.52,21.55,21.52,21.53,332500.0,12.5792,12.5967,12.5792,12.585,332500.0
2012-01-27 15:20:00,21.53,21.56,21.51,21.52,623200.0,12.585,12.6026,12.5734,12.5792,623200.0
2012-01-27 15:25:00,21.52,21.55,21.5,21.55,328000.0,12.5792,12.5967,12.5675,12.5967,328000.0
2012-01-27 15:30:00,21.55,21.56,21.54,21.54,471800.0,12.5967,12.6026,12.5909,12.5909,471800.0
2012-01-27 15:35:00,21.54,21.55,21.53,21.54,189300.0,12.5909,12.5967,12.585,12.5909,189300.0
2012-01-27 15:40:00,21.55,21.56,21.54,21.54,413800.0,12.5967,12.6026,12.5909,12.5909,413800.0
2012-01-27 15:45:00,21.55,21.56,21.52,21.53,551200.0,12.5967,12.6026,12.5792,12.585,551200.0
2012-01-27 15:50:00,21.54,21.54,21.51,21.53,861200.0,12.5909,12.5909,12.5734,12.585,861200.0
2012-01-27 15:55:00,21.52,21.52,21.48,21.51,2564300.0,12.5792,12.5792,12.5558,12.5734,2564300.0
2012-01-30 09:30:00,21.39,21.42,21.3,21.32,825400.0,12.5032,12.5208,12.4506,12.4623,825400.0
2012-01-30 09:35:00,21.32,21.35,21.31,21.33,377700.0,12.4623,12.4798,12.4565,12.4681,377700.0
2012-01-30 09:40:00,21.33,21.37,21.33,21.35,553500.0,12.4681,12.4915,12.4681,12.4798,553500.0
2012-01-30 09:45:00,21.36,21.37,21.34,21.35,722100.0,12.4857,12.4915,12.474,12.4798,722100.0
2012-01-30 09:50:00,21.34,21.35,21.33,21.34,496900.0,12.474,12.4798,12.4681,12.474,496900.0
2012-01-30 09:55:00,21.34,21.35,21.32,21.32,344700.0,12.474,12.4798,12.4623,12.4623,344700.0
2012-01-30 10:00:00,21.32,21.33,21.32,21.32,284300.0,12.4623,12.4681,12.4623,12.4623,284300.0
2012-01-30 10:05:00,21.32,21.33,21.31,21.33,664000.0,12.4623,12.4681,12.4565,12.4681,664000.0
2012-01-30 10:10:00,21.33,21.33,21.29,21.3,506400.0,12.4681,12.4681,12.4448,12.4506,506400.0
2012-01-30 10:15:00,21.29,21.3,21.28,21.3,329700.0,12.4448,12.4506,12.4389,12.4506,329700.0
2012-01-30 10:20:00,21.3,21.3,21.29,21.29,161800.0,12.4506,12.4506,12.4448,12.4448,161800.0
2012-01-30 10:25:00,21.29,21.3,21.28,21.29,402900.0,12.4448,12.4506,12.4389,12.4448,402900.0
2012-01-30 10:30:00,21.29,21.31,21.28,21.3,421600.0,12.4448,12.4565,12.4389,12.4506,421600.0
2012-01-30 10:35:00,21.3,21.32,21.29,21.3,511700.0,12.4506,12.4623,12.4448,12.4506,511700.0
2012-01-30 10:40:00,21.31,21.33,21.3,21.31,263800.0,12.4565,12.4681,12.4506,12.4565,263800.0
2012-01-30 10:45:00,21.3,21.33,21.3,21.33,276600.0,12.4506,12.4681,12.4506,12.4681,276600.0
2012-01-30 10:50:00,21.32,21.35,21.32,21.34,396600.0,12.4623,12.4798,12.4623,12.474,396600.0
2012-01-30 10:55:00,21.34,21.37,21.32,21.35,888700.0,12.474,12.4915,12.4623,12.4798,888700.0
2012-01-30 11:00:00,21.36,21.41,21.34,21.4,979500.0,12.4857,12.5149,12.474,12.5091,979500.0
2012-01-30 11:05:00,21.39,21.41,21.38,21.39,415700.0,12.5032,12.5149,12.4974,12.5032,415700.0
2012-01-30 11:10:00,21.39,21.39,21.35,21.36,313900.0,12.5032,12.5032,12.4798,12.4857,313900.0
2012-01-30 11:15:00,21.35,21.37,21.34,21.35,827600.0,12.4798,12.4915,12.474,12.4798,827600.0
2012-01-30 11:20:00,21.36,21.37,21.34,21.37,170400.0,12.4857,12.4915,12.474,12.4915,170400.0
2012-01-30 11:25:00,21.37,21.38,21.36,21.36,254500.0,12.4915,12.4974,12.4857,12.4857,254500.0
2012-01-30 11:30:00,21.37,21.37,21.34,21.34,173700.0,12.4915,12.4915,12.474,12.474,173700.0
2012-01-30 11:35:00,21.35,21.38,21.34,21.38,155600.0,12.4798,12.4974,12.474,12.4974,155600.0
2012-01-30 11:40:00,21.38,21.38,21.37,21.38,181200.0,12.4974,12.4974,12.4915,12.4974,181200.0
2012-01-30 11:45:00,21.38,21.4,21.36,21.39,412600.0,12.4974,12.5091,12.4857,12.5032,412600.0
2012-01-30 11:50:00,21.39,21.4,21.38,21.39,130200.0,12.5032,12.5091,12.4974,12.5032,130200.0
2012-01-30 11:55:00,21.4,21.42,21.39,21.42,343300.0,12.5091,12.5208,12.5032,12.5208,343300.0
2012-01-30 12:00:00,21.42,21.42,21.41,21.42,168900.0,12.5208,12.5208,12.5149,12.5208,168900.0
2012-01-30 12:05:00,21.42,21.43,21.41,21.43,142400.0,12.5208,12.5266,12.5149,12.5266,142400.0
2012-01-30 12:10:00,21.43,21.44,21.42,21.42,183100.0,12.5266,12.5324,12.5208,12.5208,183100.0
2012-01-30 12:15:00,21.43,21.43,21.4,21.41,163100.0,12.5266,12.5266,12.5091,12.5149,163100.0
2012-01-30 12:20:00,21.41,21.41,21.39,21.41,172400.0,12.5149,12.5149,12.5032,12.5149,172400.0
2012-01-30 12:25:00,21.41,21.43,21.4,21.42,319700.0,12.5149,12.5266,12.5091,12.5208,319700.0
2012-01-30 12:30:00,21.41,21.43,21.41,21.42,300900.0,12.5149,12.5266,12.5149,12.5208,300900.0
2012-01-30 12:35:00,21.42,21.42,21.4,21.4,252000.0,12.5208,12.5208,12.5091,12.5091,252000.0
2012-01-30 12:40:00,21.41,21.41,21.39,21.39,161500.0,12.5149,12.5149,12.5032,12.5032,161500.0
2012-01-30 12:45:00,21.39,21.4,21.38,21.39,130400.0,12.5032,12.5091,12.4974,12.5032,130400.0
2012-01-30 12:50:00,21.39,21.39,21.38,21.38,89700.0,12.5032,12.5032,12.4974,12.4974,89700.0
2012-01-30 12:55:00,21.39,21.39,21.38,21.38,158100.0,12.5032,12.5032,12.4974,12.4974,158100.0
2012-01-30 13:00:00,21.39,21.41,21.38,21.41,219100.0,12.5032,12.5149,12.4974,12.5149,219100.0
2012-01-30 13:05:00,21.41,21.41,21.39,21.39,211600.0,12.5149,12.5149,12.5032,12.5032,211600.0
2012-01-30 13:10:00,21.39,21.4,21.38,21.4,192400.0,12.5032,12.5091,12.4974,12.5091,192400.0
2012-01-30 13:15:00,21.4,21.44,21.39,21.44,261400.0,12.5091,12.5324,12.5032,12.5324,261400.0
2012-01-30 13:20:00,21.43,21.5,21.43,21.5,365200.0,12.5266,12.5675,12.5266,12.5675,365200.0
2012-01-30 13:25:00,21.5,21.53,21.48,21.53,549800.0,12.5675,12.585,12.5558,12.585,549800.0
2012-01-30 13:30:00,21.53,21.56,21.53,21.55,541300.0,12.585,12.6026,12.585,12.5967,541300.0
2012-01-30 13:35:00,21.55,21.57,21.54,21.55,354900.0,12.5967,12.6084,12.5909,12.5967,354900.0
2012-01-30 13:40:00,21.56,21.58,21.55,21.58,164400.0,12.6026,12.6143,12.5967,12.6143,164400.0
2012-01-30 13:45:00,21.58,21.58,21.55,21.56,509800.0,12.6143,12.6143,12.5967,12.6026,509800.0
2012-01-30 13:50:00,21.55,21.56,21.53,21.53,251300.0,12.5967,12.6026,12.585,12.585,251300.0
2012-01-30 13:55:00,21.54,21.54,21.52,21.52,166000.0,12.5909,12.5909,12.5792,12.5792,166000.0
2012-01-30 14:00:00,21.52,21.53,21.49,21.5,398600.0,12.5792,12.585,12.5617,12.5675,398600.0
2012-01-30 14:05:00,21.5,21.51,21.48,21.51,304600.0,12.5675,12.5734,12.5558,12.5734,304600.0
2012-01-30 14:10:00,21.51,21.52,21.49,21.5,372700.0,12.5734,12.5792,12.5617,12.5675,372700.0
2012-01-30 14:15:00,21.5,21.5,21.48,21.49,123600.0,12.5675,12.5675,12.5558,12.5617,123600.0
2012-01-30 14:20:00,21.49,21.51,21.48,21.5,503800.0,12.5617,12.5734,12.5558,12.5675,503800.0
2012-01-30 14:25:00,21.5,21.51,21.49,21.51,322100.0,12.5675,12.5734,12.5617,12.5734,322100.0
2012-01-30 14:30:00,21.51,21.53,21.5,21.53,188500.0,12.5734,12.585,12.5675,12.585,188500.0
2012-01-30 14:35:00,21.52,21.54,21.52,21.52,370600.0,12.5792,12.5909,12.5792,12.5792,370600.0
2012-01-30 14:40:00,21.52,21.54,21.51,21.54,687100.0,12.5792,12.5909,12.5734,12.5909,687100.0
2012-01-30 14:45:00,21.54,21.54,21.52,21.53,422400.0,12.5909,12.5909,12.5792,12.585,422400.0
2012-01-30 14:50:00,21.53,21.53,21.48,21.49,476800.0,12.585,12.585,12.5558,12.5617,476800.0
2012-01-30 14:55:00,21.49,21.51,21.48,21.5,410000.0,12.5617,12.5734,12.5558,12.5675,410000.0
2012-01-30 15:00:00,21.49,21.5,21.46,21.47,387600.0,12.5617,12.5675,12.5441,12.55,387600.0
2012-01-30 15:05:00,21.48,21.5,21.47,21.48,529100.0,12.5558,12.5675,12.55,12.5558,529100.0
2012-01-30 15:10:00,21.48,21.51,21.47,21.51,739500.0,12.5558,12.5734,12.55,12.5734,739500.0
2012-01-30 15:15:00,21.5,21.51,21.48,21.49,865400.0,12.5675,12.5734,12.5558,12.5617,865400.0
2012-01-30 15:20:00,21.49,21.5,21.47,21.48,1793400.0,12.5617,12.5675,12.55,12.5558,1793400.0
2012-01-30 15:25:00,21.48,21.49,21.47,21.49,921700.0,12.5558,12.5617,12.55,12.5617,921700.0
2012-01-30 15:30:00,21.48,21.51,21.48,21.51,732900.0,12.5558,12.5734,12.5558,12.5734,732900.0
2012-01-30 15:35:00,21.51,21.51,21.48,21.49,450700.0,12.5734,12.5734,12.5558,12.5617,450700.0
2012-01-30 15:40:00,21.49,21.5,21.48,21.5,395600.0,12.5617,12.5675,12.5558,12.5675,395600.0
2012-01-30 15:45:00,21.5,21.5,21.49,21.5,520700.0,12.5675,12.5675,12.5617,12.5675,520700.0
2012-01-30 15:50:00,21.5,21.54,21.5,21.53,820500.0,12.5675,12.5909,12.5675,12.585,820500.0
2012-01-30 15:55:00,21.54,21.58,21.51,21.56,2209100.0,12.5909,12.6143,12.5734,12.6026,2209100.0
2012-01-31 09:30:00,21.73,21.79,21.73,21.74,1750800.0,12.702,12.737,12.702,12.7078,1750800.0
2012-01-31 09:35:00,21.75,21.75,21.63,21.73,1143800.0,12.7136,12.7136,12.6435,12.702,1143800.0
2012-01-31 09:40:00,21.73,21.73,21.64,21.69,617000.0,12.702,12.702,12.6493,12.6786,617000.0
2012-01-31 09:45:00,21.69,21.69,21.66,21.67,475200.0,12.6786,12.6786,12.661,12.6669,475200.0
2012-01-31 09:50:00,21.66,21.67,21.61,21.61,471900.0,12.661,12.6669,12.6318,12.6318,471900.0
2012-01-31 09:55:00,21.62,21.63,21.57,21.6,1084300.0,12.6377,12.6435,12.6084,12.626,1084300.0
2012-01-31 10:00:00,21.62,21.62,21.54,21.55,844200.0,12.6377,12.6377,12.5909,12.5967,844200.0
2012-01-31 10:05:00,21.55,21.56,21.48,21.53,2013400.0,12.5967,12.6026,12.5558,12.585,2013400.0
2012-01-31 10:10:00,21.53,21.55,21.49,21.54,1385000.0,12.585,12.5967,12.5617,12.5909,1385000.0
2012-01-31 10:15:00,21.53,21.56,21.52,21.53,1068600.0,12.585,12.6026,12.5792,12.585,1068600.0
2012-01-31 10:20:00,21.53,21.55,21.52,21.55,563700.0,12.585,12.5967,12.5792,12.5967,563700.0
2012-01-31 10:25:00,21.55,21.55,21.51,21.54,455500.0,12.5967,12.5967,12.5734,12.5909,455500.0
2012-01-31 10:30:00,21.53,21.55,21.53,21.55,443000.0,12.585,12.5967,12.585,12.5967,443000.0
2012-01-31 10:35:00,21.54,21.55,21.47,21.5,1093300.0,12.5909,12.5967,12.55,12.5675,1093300.0
2012-01-31 10:40:00,21.5,21.56,21.5,21.54,736900.0,12.5675,12.6026,12.5675,12.5909,736900.0
2012-01-31 10:45:00,21.54,21.54,21.48,21.5,672200.0,12.5909,12.5909,12.5558,12.5675,672200.0
2012-01-31 10:50:00,21.5,21.5,21.44,21.48,943400.0,12.5675,12.5675,12.5324,12.5558,943400.0
2012-01-31 10:55:00,21.48,21.55,21.47,21.49,3473800.0,12.5558,12.5967,12.55,12.5617,3473800.0
2012-01-31 11:00:00,21.48,21.48,21.42,21.45,988100.0,12.5558,12.5558,12.5208,12.5383,988100.0
2012-01-31 11:05:00,21.44,21.45,21.28,21.32,2118300.0,12.5324,12.5383,12.4389,12.4623,2118300.0
2012-01-31 11:10:00,21.32,21.33,21.25,21.27,1462300.0,12.4623,12.4681,12.4214,12.4331,1462300.0
2012-01-31 11:15:00,21.27,21.27,21.23,21.24,1000600.0,12.4331,12.4331,12.4097,12.4155,1000600.0
2012-01-31 11:20:00,21.25,21.39,21.24,21.39,772200.0,12.4214,12.5032,12.4155,12.5032,772200.0
2012-01-31 11:25:00,21.39,21.41,21.36,21.37,481900.0,12.5032,12.5149,12.4857,12.4915,481900.0
2012-01-31 11:30:00,21.36,21.37,21.31,21.32,542200.0,12.4857,12.4915,12.4565,12.4623,542200.0
2012-01-31 11:35:00,21.32,21.34,21.31,21.31,394000.0,12.4623,12.474,12.4565,12.4565,394000.0
2012-01-31 11:40:00,21.32,21.32,21.31,21.31,214800.0,12.4623,12.4623,12.4565,12.4565,214800.0
2012-01-31 11:45:00,21.31,21.32,21.22,21.24,639000.0,12.4565,12.4623,12.4038,12.4155,639000.0
2012-01-31 11:50:00,21.25,21.25,21.23,21.24,444100.0,12.4214,12.4214,12.4097,12.4155,444100.0
2012-01-31 11:55:00,21.23,21.3,21.23,21.3,484700.0,12.4097,12.4506,12.4097,12.4506,484700.0
2012-01-31 12:00:00,21.3,21.32,21.29,21.3,429300.0,12.4506,12.4623,12.4448,12.4506,429300.0
2012-01-31 12:05:00,21.31,21.31,21.27,21.28,303200.0,12.4565,12.4565,12.4331,12.4389,303200.0
2012-01-31 12:10:00,21.28,21.3,21.28,21.29,166100.0,12.4389,12.4506,12.4389,12.4448,166100.0
2012-01-31 12:15:00,21.29,21.31,21.29,21.31,154700.0,12.4448,12.4565,12.4448,12.4565,154700.0
2012-01-31 12:20:00,21.31,21.32,21.29,21.29,306300.0,12.4565,12.4623,12.4448,12.4448,306300.0
2012-01-31 12:25:00,21.29,21.3,21.26,21.27,445300.0,12.4448,12.4506,12.4272,12.4331,445300.0
2012-01-31 12:30:00,21.27,21.29,21.27,21.29,319300.0,12.4331,12.4448,12.4331,12.4448,319300.0
2012-01-31 12:35:00,21.29,21.29,21.28,21.29,76400.0,12.4448,12.4448,12.4389,12.4448,76400.0
2012-01-31 12:40:00,21.29,21.29,21.24,21.25,342800.0,12.4448,12.4448,12.4155,12.4214,342800.0
2012-01-31 12:45:00,21.25,21.25,21.24,21.24,171100.0,12.4214,12.4214,12.4155,12.4155,171100.0
2012-01-31 12:50:00,21.24,21.25,21.24,21.25,130400.0,12.4155,12.4214,12.4155,12.4214,130400.0
2012-01-31 12:55:00,21.24,21.26,21.24,21.26,299500.0,12.4155,12.4272,12.4155,12.4272,299500.0
2012-01-31 13:00:00,21.26,21.27,21.25,21.27,118200.0,12.4272,12.4331,12.4214,12.4331,118200.0
2012-01-31 13:05:00,21.27,21.29,21.27,21.29,186900.0,12.4331,12.4448,12.4331,12.4448,186900.0
2012-01-31 13:10:00,21.29,21.3,21.28,21.29,161100.0,12.4448,12.4506,12.4389,12.4448,161100.0
2012-01-31 13:15:00,21.3,21.32,21.29,21.32,138900.0,12.4506,12.4623,12.4448,12.4623,138900.0
2012-01-31 13:20:00,21.32,21.35,21.31,21.35,265400.0,12.4623,12.4798,12.4565,12.4798,265400.0
2012-01-31 13:25:00,21.35,21.36,21.34,21.36,152100.0,12.4798,12.4857,12.474,12.4857,152100.0
2012-01-31 13:30:00,21.36,21.36,21.34,21.34,266400.0,12.4857,12.4857,12.474,12.474,266400.0
2012-01-31 13:35:00,21.34,21.35,21.32,21.32,406700.0,12.474,12.4798,12.4623,12.4623,406700.0
2012-01-31 13:40:00,21.33,21.33,21.29,21.29,211100.0,12.4681,12.4681,12.4448,12.4448,211100.0
2012-01-31 13:45:00,21.29,21.3,21.28,21.3,365400.0,12.4448,12.4506,12.4389,12.4506,365400.0
2012-01-31 13:50:00,21.3,21.31,21.28,21.3,843200.0,12.4506,12.4565,12.4389,12.4506,843200.0
2012-01-31 13:55:00,21.31,21.31,21.3,21.3,97800.0,12.4565,12.4565,12.4506,12.4506,97800.0
2012-01-31 14:00:00,21.3,21.31,21.29,21.3,506000.0,12.4506,12.4565,12.4448,12.4506,506000.0
2012-01-31 14:05:00,21.31,21.33,21.3,21.32,308100.0,12.4565,12.4681,12.4506,12.4623,308100.0
2012-01-31 14:10:00,21.32,21.36,21.31,21.36,254400.0,12.4623,12.4857,12.4565,12.4857,254400.0
2012-01-31 14:15:00,21.36,21.39,21.35,21.39,523900.0,12.4857,12.5032,12.4798,12.5032,523900.0
2012-01-31 14:20:00,21.39,21.41,21.39,21.41,283200.0,12.5032,12.5149,12.5032,12.5149,283200.0
2012-01-31 14:25:00,21.41,21.41,21.37,21.37,280800.0,12.5149,12.5149,12.4915,12.4915,280800.0
2012-01-31 14:30:00,21.37,21.39,21.37,21.39,509900.0,12.4915,12.5032,12.4915,12.5032,509900.0
2012-01-31 14:35:00,21.39,21.42,21.38,21.42,265900.0,12.5032,12.5208,12.4974,12.5208,265900.0
2012-01-31 14:40:00,21.42,21.42,21.41,21.41,140300.0,12.5208,12.5208,12.5149,12.5149,140300.0
2012-01-31 14:45:00,21.42,21.44,21.4,21.44,535400.0,12.5208,12.5324,12.5091,12.5324,535400.0
2012-01-31 14:50:00,21.43,21.44,21.41,21.42,442300.0,12.5266,12.5324,12.5149,12.5208,442300.0
2012-01-31 14:55:00,21.42,21.42,21.39,21.39,284400.0,12.5208,12.5208,12.5032,12.5032,284400.0
2012-01-31 15:00:00,21.4,21.4,21.36,21.36,257900.0,12.5091,12.5091,12.4857,12.4857,257900.0
2012-01-31 15:05:00,21.36,21.39,21.35,21.39,438700.0,12.4857,12.5032,12.4798,12.5032,438700.0
2012-01-31 15:10:00,21.39,21.39,21.36,21.36,225900.0,12.5032,12.5032,12.4857,12.4857,225900.0
2012-01-31 15:15:00,21.36,21.41,21.36,21.41,368900.0,12.4857,12.5149,12.4857,12.5149,368900.0
2012-01-31 15:20:00,21.41,21.42,21.39,21.39,519900.0,12.5149,12.5208,12.5032,12.5032,519900.0
2012-01-31 15:25:00,21.39,21.44,21.39,21.44,424600.0,12.5032,12.5324,12.5032,12.5324,424600.0
2012-01-31 15:30:00,21.44,21.44,21.42,21.42,357900.0,12.5324,12.5324,12.5208,12.5208,357900.0
2012-01-31 15:35:00,21.43,21.43,21.41,21.41,510300.0,12.5266,12.5266,12.5149,12.5149,510300.0
2012-01-31 15:40:00,21.42,21.44,21.41,21.44,949300.0,12.5208,12.5324,12.5149,12.5324,949300.0
2012-01-31 15:45:00,21.44,21.44,21.4,21.43,1495900.0,12.5324,12.5324,12.5091,12.5266,1495900.0
2012-01-31 15:50:00,21.43,21.44,21.42,21.43,866600.0,12.5266,12.5324,12.5208,12.5266,866600.0
2012-01-31 15:55:00,21.43,21.46,21.42,21.43,1899600.0,12.5266,12.5441,12.5208,12.5266,1899600.0
2012-02-01 09:30:00,21.25,21.32,21.24,21.29,1512100.0,12.5496,12.591,12.5437,12.5732,1512100.0
2012-02-01 09:35:00,21.29,21.31,21.2,21.27,1216400.0,12.5732,12.585,12.5201,12.5614,1216400.0
2012-02-01 09:40:00,21.27,21.28,21.24,21.27,475900.0,12.5614,12.5673,12.5437,12.5614,475900.0
2012-02-01 09:45:00,21.28,21.29,21.21,21.27,818600.0,12.5673,12.5732,12.526,12.5614,818600.0
2012-02-01 09:50:00,21.28,21.28,21.22,21.25,743500.0,12.5673,12.5673,12.5319,12.5496,743500.0
2012-02-01 09:55:00,21.25,21.3,21.24,21.3,731200.0,12.5496,12.5791,12.5437,12.5791,731200.0
2012-02-01 10:00:00,21.3,21.31,21.26,21.29,592100.0,12.5791,12.585,12.5555,12.5732,592100.0
2012-02-01 10:05:00,21.29,21.33,21.28,21.32,1213800.0,12.5732,12.5969,12.5673,12.591,1213800.0
2012-02-01 10:10:00,21.32,21.34,21.29,21.32,633500.0,12.591,12.6028,12.5732,12.591,633500.0
2012-02-01 10:15:00,21.32,21.34,21.32,21.32,456000.0,12.591,12.6028,12.591,12.591,456000.0
2012-02-01 10:20:00,21.32,21.36,21.31,21.35,596800.0,12.591,12.6146,12.585,12.6087,596800.0
2012-02-01 10:25:00,21.34,21.35,21.34,21.35,351500.0,12.6028,12.6087,12.6028,12.6087,351500.0
2012-02-01 10:30:00,21.35,21.38,21.34,21.38,388600.0,12.6087,12.6264,12.6028,12.6264,388600.0
2012-02-01 10:35:00,21.38,21.38,21.35,21.35,460500.0,12.6264,12.6264,12.6087,12.6087,460500.0
2012-02-01 10:40:00,21.35,21.36,21.33,21.34,835400.0,12.6087,12.6146,12.5969,12.6028,835400.0
2012-02-01 10:45:00,21.34,21.4,21.33,21.39,555000.0,12.6028,12.6382,12.5969,12.6323,555000.0
2012-02-01 10:50:00,21.4,21.4,21.37,21.38,359800.0,12.6382,12.6382,12.6205,12.6264,359800.0
2012-02-01 10:55:00,21.38,21.38,21.35,21.36,379200.0,12.6264,12.6264,12.6087,12.6146,379200.0
2012-02-01 11:00:00,21.37,21.39,21.36,21.38,491200.0,12.6205,12.6323,12.6146,12.6264,491200.0
2012-02-01 11:05:00,21.38,21.39,21.36,21.39,475000.0,12.6264,12.6323,12.6146,12.6323,475000.0
2012-02-01 11:10:00,21.39,21.39,21.37,21.37,193000.0,12.6323,12.6323,12.6205,12.6205,193000.0
2012-02-01 11:15:00,21.37,21.38,21.37,21.37,186300.0,12.6205,12.6264,12.6205,12.6205,186300.0
2012-02-01 11:20:00,21.38,21.38,21.35,21.35,510200.0,12.6264,12.6264,12.6087,12.6087,510200.0
2012-02-01 11:25:00,21.35,21.36,21.35,21.35,315000.0,12.6087,12.6146,12.6087,12.6087,315000.0
2012-02-01 11:30:00,21.36,21.38,21.35,21.38,409700.0,12.6146,12.6264,12.6087,12.6264,409700.0
2012-02-01 11:35:00,21.38,21.39,21.37,21.38,259900.0,12.6264,12.6323,12.6205,12.6264,259900.0
2012-02-01 11:40:00,21.38,21.38,21.36,21.38,331400.0,12.6264,12.6264,12.6146,12.6264,331400.0
2012-02-01 11:45:00,21.37,21.39,21.36,21.38,587500.0,12.6205,12.6323,12.6146,12.6264,587500.0
2012-02-01 11:50:00,21.38,21.38,21.37,21.37,588500.0,12.6264,12.6264,12.6205,12.6205,588500.0
2012-02-01 11:55:00,21.37,21.38,21.37,21.38,108800.0,12.6205,12.6264,12.6205,12.6264,108800.0
2012-02-01 12:00:00,21.38,21.39,21.37,21.39,253400.0,12.6264,12.6323,12.6205,12.6323,253400.0
2012-02-01 12:05:00,21.38,21.39,21.37,21.37,230500.0,12.6264,12.6323,12.6205,12.6205,230500.0
2012-02-01 12:10:00,21.37,21.39,21.36,21.37,357900.0,12.6205,12.6323,12.6146,12.6205,357900.0
2012-02-01 12:15:00,21.37,21.39,21.36,21.38,304900.0,12.6205,12.6323,12.6146,12.6264,304900.0
2012-02-01 12:20:00,21.39,21.4,21.38,21.39,361800.0,12.6323,12.6382,12.6264,12.6323,361800.0
2012-02-01 12:25:00,21.39,21.4,21.38,21.39,226000.0,12.6323,12.6382,12.6264,12.6323,226000.0
2012-02-01 12:30:00,21.39,21.39,21.38,21.39,85300.0,12.6323,12.6323,12.6264,12.6323,85300.0
2012-02-01 12:35:00,21.39,21.39,21.38,21.39,201200.0,12.6323,12.6323,12.6264,12.6323,201200.0
2012-02-01 12:40:00,21.39,21.4,21.38,21.4,436900.0,12.6323,12.6382,12.6264,12.6382,436900.0
2012-02-01 12:45:00,21.4,21.4,21.37,21.37,262700.0,12.6382,12.6382,12.6205,12.6205,262700.0
2012-02-01 12:50:00,21.37,21.39,21.35,21.37,890200.0,12.6205,12.6323,12.6087,12.6205,890200.0
2012-02-01 12:55:00,21.37,21.37,21.35,21.37,339200.0,12.6205,12.6205,12.6087,12.6205,339200.0
2012-02-01 13:00:00,21.37,21.37,21.35,21.37,679100.0,12.6205,12.6205,12.6087,12.6205,679100.0
2012-02-01 13:05:00,21.37,21.39,21.36,21.36,334300.0,12.6205,12.6323,12.6146,12.6146,334300.0
2012-02-01 13:10:00,21.37,21.39,21.36,21.38,295100.0,12.6205,12.6323,12.6146,12.6264,295100.0
2012-02-01 13:15:00,21.38,21.41,21.38,21.41,255200.0,12.6264,12.6441,12.6264,12.6441,255200.0
2012-02-01 13:20:00,21.41,21.43,21.41,21.41,376600.0,12.6441,12.6559,12.6441,12.6441,376600.0
2012-02-01 13:25:00,21.42,21.44,21.42,21.42,411500.0,12.65,12.6618,12.65,12.65,411500.0
2012-02-01 13:30:00,21.43,21.43,21.4,21.43,580400.0,12.6559,12.6559,12.6382,12.6559,580400.0
2012-02-01 13:35:00,21.42,21.45,21.42,21.44,226200.0,12.65,12.6677,12.65,12.6618,226200.0
2012-02-01 13:40:00,21.45,21.46,21.42,21.43,503100.0,12.6677,12.6736,12.65,12.6559,503100.0
2012-02-01 13:45:00,21.44,21.45,21.43,21.44,259100.0,12.6618,12.6677,12.6559,12.6618,259100.0
2012-02-01 13:50:00,21.44,21.45,21.4,21.43,503100.0,12.6618,12.6677,12.6382,12.6559,503100.0
2012-02-01 13:55:00,21.42,21.45,21.41,21.44,764200.0,12.65,12.6677,12.6441,12.6618,764200.0
2012-02-01 14:00:00,21.45,21.46,21.42,21.44,383900.0,12.6677,12.6736,12.65,12.6618,383900.0
2012-02-01 14:05:00,21.44,21.44,21.39,21.4,1234500.0,12.6618,12.6618,12.6323,12.6382,1234500.0
2012-02-01 14:10:00,21.41,21.43,21.4,21.43,203600.0,12.6441,12.6559,12.6382,12.6559,203600.0
2012-02-01 14:15:00,21.43,21.43,21.41,21.43,489700.0,12.6559,12.6559,12.6441,12.6559,489700.0
2012-02-01 14:20:00,21.43,21.44,21.42,21.43,679200.0,12.6559,12.6618,12.65,12.6559,679200.0
2012-02-01 14:25:00,21.44,21.45,21.42,21.44,924900.0,12.6618,12.6677,12.65,12.6618,924900.0
2012-02-01 14:30:00,21.45,21.46,21.42,21.45,492100.0,12.6677,12.6736,12.65,12.6677,492100.0
2012-02-01 14:35:00,21.46,21.49,21.45,21.48,851100.0,12.6736,12.6914,12.6677,12.6854,851100.0
2012-02-01 14:40:00,21.48,21.49,21.47,21.47,463300.0,12.6854,12.6914,12.6795,12.6795,463300.0
2012-02-01 14:45:00,21.47,21.5,21.47,21.49,501100.0,12.6795,12.6973,12.6795,12.6914,501100.0
2012-02-01 14:50:00,21.48,21.5,21.48,21.5,289200.0,12.6854,12.6973,12.6854,12.6973,289200.0
2012-02-01 14:55:00,21.5,21.53,21.49,21.5,1002600.0,12.6973,12.715,12.6914,12.6973,1002600.0
2012-02-01 15:00:00,21.49,21.51,21.49,21.5,531500.0,12.6914,12.7032,12.6914,12.6973,531500.0
2012-02-01 15:05:00,21.51,21.51,21.46,21.48,481500.0,12.7032,12.7032,12.6736,12.6854,481500.0
2012-02-01 15:10:00,21.47,21.48,21.4,21.4,1155700.0,12.6795,12.6854,12.6382,12.6382,1155700.0
2012-02-01 15:15:00,21.4,21.41,21.38,21.38,353800.0,12.6382,12.6441,12.6264,12.6264,353800.0
2012-02-01 15:20:00,21.39,21.39,21.36,21.37,258700.0,12.6323,12.6323,12.6146,12.6205,258700.0
2012-02-01 15:25:00,21.36,21.37,21.36,21.37,272200.0,12.6146,12.6205,12.6146,12.6205,272200.0
2012-02-01 15:30:00,21.37,21.38,21.33,21.35,586100.0,12.6205,12.6264,12.5969,12.6087,586100.0
2012-02-01 15:35:00,21.35,21.35,21.33,21.35,347000.0,12.6087,12.6087,12.5969,12.6087,347000.0
2012-02-01 15:40:00,21.35,21.35,21.34,21.34,580200.0,12.6087,12.6087,12.6028,12.6028,580200.0
2012-02-01 15:45:00,21.35,21.35,21.32,21.33,809800.0,12.6087,12.6087,12.591,12.5969,809800.0
2012-02-01 15:50:00,21.34,21.34,21.26,21.26,876700.0,12.6028,12.6028,12.5555,12.5555,876700.0
2012-02-01 15:55:00,21.27,21.3,21.26,21.28,1861100.0,12.5614,12.5791,12.5555,12.5673,1861100.0
2012-02-02 09:30:00,21.23,21.31,21.18,21.18,979800.0,12.5378,12.585,12.5083,12.5083,979800.0
2012-02-02 09:35:00,21.19,21.19,21.11,21.13,490700.0,12.5142,12.5142,12.4669,12.4787,490700.0
2012-02-02 09:40:00,21.13,21.17,21.12,21.14,630700.0,12.4787,12.5024,12.4728,12.4847,630700.0
2012-02-02 09:45:00,21.14,21.15,21.1,21.11,590600.0,12.4847,12.4906,12.461,12.4669,590600.0
2012-02-02 09:50:00,21.11,21.12,21.1,21.1,464300.0,12.4669,12.4728,12.461,12.461,464300.0
2012-02-02 09:55:00,21.11,21.11,21.04,21.05,948600.0,12.4669,12.4669,12.4256,12.4315,948600.0
2012-02-02 10:00:00,21.05,21.08,21.04,21.05,607200.0,12.4315,12.4492,12.4256,12.4315,607200.0
2012-02-02 10:05:00,21.05,21.06,20.98,21.01,915300.0,12.4315,12.4374,12.3902,12.4079,915300.0
2012-02-02 10:10:00,21.01,21.04,21.0,21.01,672700.0,12.4079,12.4256,12.402,12.4079,672700.0
2012-02-02 10:15:00,21.0,21.01,20.91,20.92,1640900.0,12.402,12.4079,12.3488,12.3547,1640900.0
2012-02-02 10:20:00,20.92,20.92,20.86,20.88,1660900.0,12.3547,12.3547,12.3193,12.3311,1660900.0
2012-02-02 10:25:00,20.88,20.94,20.87,20.93,3443200.0,12.3311,12.3665,12.3252,12.3606,3443200.0
2012-02-02 10:30:00,20.93,20.95,20.91,20.93,2086200.0,12.3606,12.3724,12.3488,12.3606,2086200.0
2012-02-02 10:35:00,20.93,20.94,20.91,20.92,631700.0,12.3606,12.3665,12.3488,12.3547,631700.0
2012-02-02 10:40:00,20.93,20.95,20.92,20.95,433400.0,12.3606,12.3724,12.3547,12.3724,433400.0
2012-02-02 10:45:00,20.95,20.97,20.92,20.96,856900.0,12.3724,12.3843,12.3547,12.3783,856900.0
2012-02-02 10:50:00,20.96,20.98,20.89,20.89,899800.0,12.3783,12.3902,12.337,12.337,899800.0
2012-02-02 10:55:00,20.89,20.92,20.87,20.87,1649700.0,12.337,12.3547,12.3252,12.3252,1649700.0
2012-02-02 11:00:00,20.87,20.89,20.87,20.88,371400.0,12.3252,12.337,12.3252,12.3311,371400.0
2012-02-02 11:05:00,20.89,20.9,20.88,20.89,289800.0,12.337,12.3429,12.3311,12.337,289800.0
2012-02-02 11:10:00,20.89,20.89,20.86,20.88,550100.0,12.337,12.337,12.3193,12.3311,550100.0
2012-02-02 11:15:00,20.88,20.88,20.83,20.84,882000.0,12.3311,12.3311,12.3016,12.3075,882000.0
2012-02-02 11:20:00,20.84,20.87,20.84,20.85,549200.0,12.3075,12.3252,12.3075,12.3134,549200.0
2012-02-02 11:25:00,20.85,20.86,20.82,20.83,773500.0,12.3134,12.3193,12.2957,12.3016,773500.0
2012-02-02 11:30:00,20.84,20.84,20.83,20.84,211000.0,12.3075,12.3075,12.3016,12.3075,211000.0
2012-02-02 11:35:00,20.84,20.84,20.8,20.82,440500.0,12.3075,12.3075,12.2839,12.2957,440500.0
2012-02-02 11:40:00,20.82,20.82,20.8,20.8,545700.0,12.2957,12.2957,12.2839,12.2839,545700.0
2012-02-02 11:45:00,20.81,20.85,20.8,20.85,510500.0,12.2898,12.3134,12.2839,12.3134,510500.0
2012-02-02 11:50:00,20.84,20.89,20.84,20.85,749900.0,12.3075,12.337,12.3075,12.3134,749900.0
2012-02-02 11:55:00,20.85,20.86,20.83,20.85,1581500.0,12.3134,12.3193,12.3016,12.3134,1581500.0
2012-02-02 12:00:00,20.86,20.88,20.85,20.87,542400.0,12.3193,12.3311,12.3134,12.3252,542400.0
2012-02-02 12:05:00,20.87,20.87,20.85,20.86,396300.0,12.3252,12.3252,12.3134,12.3193,396300.0
2012-02-02 12:10:00,20.86,20.86,20.85,20.85,279700.0,12.3193,12.3193,12.3134,12.3134,279700.0
2012-02-02 12:15:00,20.85,20.89,20.84,20.89,1236100.0,12.3134,12.337,12.3075,12.337,1236100.0
2012-02-02 12:20:00,20.89,20.91,20.88,20.88,676300.0,12.337,12.3488,12.3311,12.3311,676300.0
2012-02-02 12:25:00,20.88,20.9,20.87,20.89,309000.0,12.3311,12.3429,12.3252,12.337,309000.0
2012-02-02 12:30:00,20.89,20.91,20.87,20.89,941600.0,12.337,12.3488,12.3252,12.337,941600.0
2012-02-02 12:35:00,20.9,20.91,20.89,20.89,1129200.0,12.3429,12.3488,12.337,12.337,1129200.0
2012-02-02 12:40:00,20.9,20.91,20.88,20.88,805600.0,12.3429,12.3488,12.3311,12.3311,805600.0
2012-02-02 12:45:00,20.89,20.91,20.88,20.9,538300.0,12.337,12.3488,12.3311,12.3429,538300.0
2012-02-02 12:50:00,20.91,20.92,20.89,20.9,439200.0,12.3488,12.3547,12.337,12.3429,439200.0
2012-02-02 12:55:00,20.91,20.92,20.9,20.92,263100.0,12.3488,12.3547,12.3429,12.3547,263100.0
2012-02-02 13:00:00,20.92,20.95,20.91,20.95,384500.0,12.3547,12.3724,12.3488,12.3724,384500.0
2012-02-02 13:05:00,20.94,20.96,20.93,20.96,204900.0,12.3665,12.3783,12.3606,12.3783,204900.0
2012-02-02 13:10:00,20.96,20.96,20.95,20.95,138500.0,12.3783,12.3783,12.3724,12.3724,138500.0
2012-02-02 13:15:00,20.96,20.96,20.95,20.96,135400.0,12.3783,12.3783,12.3724,12.3783,135400.0
2012-02-02 13:20:00,20.95,20.96,20.9,20.9,367100.0,12.3724,12.3783,12.3429,12.3429,367100.0
2012-02-02 13:25:00,20.9,20.93,20.89,20.92,682300.0,12.3429,12.3606,12.337,12.3547,682300.0
2012-02-02 13:30:00,20.93,20.94,20.92,20.94,356500.0,12.3606,12.3665,12.3547,12.3665,356500.0
2012-02-02 13:35:00,20.94,20.96,20.93,20.95,405900.0,12.3665,12.3783,12.3606,12.3724,405900.0
2012-02-02 13:40:00,20.96,20.97,20.95,20.97,458300.0,12.3783,12.3843,12.3724,12.3843,458300.0
2012-02-02 13:45:00,20.97,20.98,20.96,20.98,308400.0,12.3843,12.3902,12.3783,12.3902,308400.0
2012-02-02 13:50:00,20.98,21.0,20.97,21.0,342900.0,12.3902,12.402,12.3843,12.402,342900.0
2012-02-02 13:55:00,21.0,21.03,20.99,21.01,325200.0,12.402,12.4197,12.3961,12.4079,325200.0
2012-02-02 14:00:00,21.02,21.02,20.98,20.98,332500.0,12.4138,12.4138,12.3902,12.3902,332500.0
2012-02-02 14:05:00,20.98,21.0,20.97,20.99,312400.0,12.3902,12.402,12.3843,12.3961,312400.0
2012-02-02 14:10:00,21.0,21.03,21.0,21.03,194400.0,12.402,12.4197,12.402,12.4197,194400.0
2012-02-02 14:15:00,21.02,21.07,21.02,21.06,973100.0,12.4138,12.4433,12.4138,12.4374,973100.0
2012-02-02 14:20:00,21.06,21.07,21.06,21.06,124900.0,12.4374,12.4433,12.4374,12.4374,124900.0
2012-02-02 14:25:00,21.07,21.08,21.05,21.05,1588600.0,12.4433,12.4492,12.4315,12.4315,1588600.0
2012-02-02 14:30:00,21.06,21.1,21.05,21.1,344000.0,12.4374,12.461,12.4315,12.461,344000.0
2012-02-02 14:35:00,21.1,21.11,21.08,21.09,759500.0,12.461,12.4669,12.4492,12.4551,759500.0
2012-02-02 14:40:00,21.1,21.1,21.06,21.07,341000.0,12.461,12.461,12.4374,12.4433,341000.0
2012-02-02 14:45:00,21.08,21.1,21.07,21.1,226900.0,12.4492,12.461,12.4433,12.461,226900.0
2012-02-02 14:50:00,21.1,21.1,21.07,21.09,400500.0,12.461,12.461,12.4433,12.4551,400500.0
2012-02-02 14:55:00,21.1,21.12,21.09,21.11,359000.0,12.461,12.4728,12.4551,12.4669,359000.0
2012-02-02 15:00:00,21.11,21.13,21.08,21.11,514900.0,12.4669,12.4787,12.4492,12.4669,514900.0
2012-02-02 15:05:00,21.11,21.12,21.1,21.11,229200.0,12.4669,12.4728,12.461,12.4669,229200.0
2012-02-02 15:10:00,21.1,21.14,21.09,21.13,557100.0,12.461,12.4847,12.4551,12.4787,557100.0
2012-02-02 15:15:00,21.14,21.15,21.11,21.13,549800.0,12.4847,12.4906,12.4669,12.4787,549800.0
2012-02-02 15:20:00,21.14,21.14,21.1,21.12,571600.0,12.4847,12.4847,12.461,12.4728,571600.0
2012-02-02 15:25:00,21.12,21.14,21.11,21.14,348400.0,12.4728,12.4847,12.4669,12.4847,348400.0
2012-02-02 15:30:00,21.13,21.15,21.13,21.14,530800.0,12.4787,12.4906,12.4787,12.4847,530800.0
2012-02-02 15:35:00,21.14,21.19,21.13,21.18,1100800.0,12.4847,12.5142,12.4787,12.5083,1100800.0
2012-02-02 15:40:00,21.18,21.19,21.13,21.14,779200.0,12.5083,12.5142,12.4787,12.4847,779200.0
2012-02-02 15:45:00,21.14,21.15,21.12,21.14,757200.0,12.4847,12.4906,12.4728,12.4847,757200.0
2012-02-02 15:50:00,21.13,21.14,21.13,21.14,623200.0,12.4787,12.4847,12.4787,12.4847,623200.0
2012-02-02 15:55:00,21.14,21.14,21.11,21.13,1423100.0,12.4847,12.4847,12.4669,12.4787,1423100.0
2012-02-03 09:30:00,21.19,21.25,21.14,21.21,1010500.0,12.5142,12.5496,12.4847,12.526,1010500.0
2012-02-03 09:35:00,21.21,21.22,21.15,21.16,1080000.0,12.526,12.5319,12.4906,12.4965,1080000.0
2012-02-03 09:40:00,21.18,21.25,21.17,21.24,831800.0,12.5083,12.5496,12.5024,12.5437,831800.0
2012-02-03 09:45:00,21.25,21.25,21.15,21.18,936000.0,12.5496,12.5496,12.4906,12.5083,936000.0
2012-02-03 09:50:00,21.18,21.19,21.16,21.17,994700.0,12.5083,12.5142,12.4965,12.5024,994700.0
2012-02-03 09:55:00,21.18,21.21,21.16,21.19,862100.0,12.5083,12.526,12.4965,12.5142,862100.0
2012-02-03 10:00:00,21.19,21.24,21.17,21.2,629200.0,12.5142,12.5437,12.5024,12.5201,629200.0
2012-02-03 10:05:00,21.2,21.21,21.19,21.21,245700.0,12.5201,12.526,12.5142,12.526,245700.0
2012-02-03 10:10:00,21.21,21.22,21.18,21.2,413100.0,12.526,12.5319,12.5083,12.5201,413100.0
2012-02-03 10:15:00,21.19,21.21,21.19,21.21,259000.0,12.5142,12.526,12.5142,12.526,259000.0
2012-02-03 10:20:00,21.21,21.23,21.2,21.22,292400.0,12.526,12.5378,12.5201,12.5319,292400.0
2012-02-03 10:25:00,21.21,21.22,21.2,21.21,364400.0,12.526,12.5319,12.5201,12.526,364400.0
2012-02-03 10:30:00,21.21,21.23,21.2,21.2,242400.0,12.526,12.5378,12.5201,12.5201,242400.0
2012-02-03 10:35:00,21.2,21.23,21.2,21.21,393500.0,12.5201,12.5378,12.5201,12.526,393500.0
2012-02-03 10:40:00,21.2,21.21,21.2,21.21,152300.0,12.5201,12.526,12.5201,12.526,152300.0
2012-02-03 10:45:00,21.2,21.21,21.19,21.2,364400.0,12.5201,12.526,12.5142,12.5201,364400.0
2012-02-03 10:50:00,21.2,21.21,21.19,21.2,381700.0,12.5201,12.526,12.5142,12.5201,381700.0
2012-02-03 10:55:00,21.21,21.21,21.19,21.19,177200.0,12.526,12.526,12.5142,12.5142,177200.0
2012-02-03 11:00:00,21.19,21.19,21.12,21.14,730100.0,12.5142,12.5142,12.4728,12.4847,730100.0
2012-02-03 11:05:00,21.13,21.14,21.11,21.12,866900.0,12.4787,12.4847,12.4669,12.4728,866900.0
2012-02-03 11:10:00,21.12,21.12,21.1,21.11,279200.0,12.4728,12.4728,12.461,12.4669,279200.0
2012-02-03 11:15:00,21.12,21.14,21.11,21.14,370200.0,12.4728,12.4847,12.4669,12.4847,370200.0
2012-02-03 11:20:00,21.13,21.15,21.13,21.15,460100.0,12.4787,12.4906,12.4787,12.4906,460100.0
2012-02-03 11:25:00,21.15,21.16,21.14,21.14,406600.0,12.4906,12.4965,12.4847,12.4847,406600.0
2012-02-03 11:30:00,21.14,21.15,21.14,21.15,164900.0,12.4847,12.4906,12.4847,12.4906,164900.0
2012-02-03 11:35:00,21.15,21.15,21.1,21.1,482100.0,12.4906,12.4906,12.461,12.461,482100.0
2012-02-03 11:40:00,21.1,21.11,21.09,21.09,248800.0,12.461,12.4669,12.4551,12.4551,248800.0
2012-02-03 11:45:00,21.09,21.12,21.09,21.11,487200.0,12.4551,12.4728,12.4551,12.4669,487200.0
2012-02-03 11:50:00,21.11,21.11,21.09,21.1,206800.0,12.4669,12.4669,12.4551,12.461,206800.0
2012-02-03 11:55:00,21.1,21.1,21.09,21.1,225400.0,12.461,12.461,12.4551,12.461,225400.0
2012-02-03 12:00:00,21.09,21.13,21.09,21.13,508800.0,12.4551,12.4787,12.4551,12.4787,508800.0
2012-02-03 12:05:00,21.13,21.15,21.12,21.14,237300.0,12.4787,12.4906,12.4728,12.4847,237300.0
2012-02-03 12:10:00,21.14,21.15,21.14,21.14,130200.0,12.4847,12.4906,12.4847,12.4847,130200.0
2012-02-03 12:15:00,21.15,21.15,21.13,21.14,159200.0,12.4906,12.4906,12.4787,12.4847,159200.0
2012-02-03 12:20:00,21.14,21.15,21.13,21.15,299000.0,12.4847,12.4906,12.4787,12.4906,299000.0
2012-02-03 12:25:00,21.14,21.15,21.12,21.12,271500.0,12.4847,12.4906,12.4728,12.4728,271500.0
2012-02-03 12:30:00,21.13,21.13,21.08,21.09,464900.0,12.4787,12.4787,12.4492,12.4551,464900.0
2012-02-03 12:35:00,21.09,21.1,21.09,21.1,104700.0,12.4551,12.461,12.4551,12.461,104700.0
2012-02-03 12:40:00,21.09,21.11,21.08,21.1,532500.0,12.4551,12.4669,12.4492,12.461,532500.0
2012-02-03 12:45:00,21.1,21.11,21.09,21.1,343400.0,12.461,12.4669,12.4551,12.461,343400.0
2012-02-03 12:50:00,21.1,21.1,21.09,21.1,392800.0,12.461,12.461,12.4551,12.461,392800.0
2012-02-03 12:55:00,21.1,21.1,21.09,21.1,180000.0,12.461,12.461,12.4551,12.461,180000.0
2012-02-03 13:00:00,21.1,21.12,21.09,21.12,524500.0,12.461,12.4728,12.4551,12.4728,524500.0
2012-02-03 13:05:00,21.12,21.13,21.11,21.13,215500.0,12.4728,12.4787,12.4669,12.4787,215500.0
2012-02-03 13:10:00,21.13,21.14,21.12,21.12,362600.0,12.4787,12.4847,12.4728,12.4728,362600.0
2012-02-03 13:15:00,21.13,21.13,21.11,21.12,166100.0,12.4787,12.4787,12.4669,12.4728,166100.0
2012-02-03 13:20:00,21.12,21.12,21.06,21.07,580000.0,12.4728,12.4728,12.4374,12.4433,580000.0
2012-02-03 13:25:00,21.07,21.08,21.05,21.05,276400.0,12.4433,12.4492,12.4315,12.4315,276400.0
2012-02-03 13:30:00,21.05,21.06,21.05,21.05,348800.0,12.4315,12.4374,12.4315,12.4315,348800.0
2012-02-03 13:35:00,21.05,21.09,21.05,21.07,515600.0,12.4315,12.4551,12.4315,12.4433,515600.0
2012-02-03 13:40:00,21.07,21.08,21.07,21.07,128500.0,12.4433,12.4492,12.4433,12.4433,128500.0
2012-02-03 13:45:00,21.08,21.08,21.05,21.05,243700.0,12.4492,12.4492,12.4315,12.4315,243700.0
2012-02-03 13:50:00,21.05,21.08,21.05,21.07,866400.0,12.4315,12.4492,12.4315,12.4433,866400.0
2012-02-03 13:55:00,21.07,21.08,21.06,21.07,338000.0,12.4433,12.4492,12.4374,12.4433,338000.0
2012-02-03 14:00:00,21.08,21.09,21.07,21.08,428700.0,12.4492,12.4551,12.4433,12.4492,428700.0
2012-02-03 14:05:00,21.08,21.09,21.07,21.09,361700.0,12.4492,12.4551,12.4433,12.4551,361700.0
2012-02-03 14:10:00,21.09,21.09,21.08,21.09,205400.0,12.4551,12.4551,12.4492,12.4551,205400.0
2012-02-03 14:15:00,21.08,21.1,21.08,21.1,796400.0,12.4492,12.461,12.4492,12.461,796400.0
2012-02-03 14:20:00,21.1,21.1,21.09,21.1,314100.0,12.461,12.461,12.4551,12.461,314100.0
2012-02-03 14:25:00,21.09,21.1,21.08,21.09,449600.0,12.4551,12.461,12.4492,12.4551,449600.0
2012-02-03 14:30:00,21.09,21.09,21.08,21.09,241900.0,12.4551,12.4551,12.4492,12.4551,241900.0
2012-02-03 14:35:00,21.09,21.1,21.08,21.09,373300.0,12.4551,12.461,12.4492,12.4551,373300.0
2012-02-03 14:40:00,21.09,21.1,21.09,21.09,316100.0,12.4551,12.461,12.4551,12.4551,316100.0
2012-02-03 14:45:00,21.09,21.11,21.09,21.1,314900.0,12.4551,12.4669,12.4551,12.461,314900.0
2012-02-03 14:50:00,21.1,21.11,21.09,21.1,409000.0,12.461,12.4669,12.4551,12.461,409000.0
2012-02-03 14:55:00,21.1,21.1,21.09,21.1,379600.0,12.461,12.461,12.4551,12.461,379600.0
2012-02-03 15:00:00,21.09,21.1,21.08,21.09,714200.0,12.4551,12.461,12.4492,12.4551,714200.0
2012-02-03 15:05:00,21.09,21.11,21.08,21.1,718200.0,12.4551,12.4669,12.4492,12.461,718200.0
2012-02-03 15:10:00,21.11,21.11,21.1,21.11,278900.0,12.4669,12.4669,12.461,12.4669,278900.0
2012-02-03 15:15:00,21.11,21.11,21.1,21.1,326600.0,12.4669,12.4669,12.461,12.461,326600.0
2012-02-03 15:20:00,21.11,21.13,21.1,21.12,926200.0,12.4669,12.4787,12.461,12.4728,926200.0
2012-02-03 15:25:00,21.11,21.12,21.11,21.11,346400.0,12.4669,12.4728,12.4669,12.4669,346400.0
2012-02-03 15:30:00,21.12,21.14,21.11,21.12,700500.0,12.4728,12.4847,12.4669,12.4728,700500.0
2012-02-03 15:35:00,21.12,21.14,21.1,21.14,781900.0,12.4728,12.4847,12.461,12.4847,781900.0
2012-02-03 15:40:00,21.13,21.14,21.12,21.13,403900.0,12.4787,12.4847,12.4728,12.4787,403900.0
2012-02-03 15:45:00,21.12,21.14,21.12,21.14,589000.0,12.4728,12.4847,12.4728,12.4847,589000.0
2012-02-03 15:50:00,21.14,21.19,21.13,21.19,1251300.0,12.4847,12.5142,12.4787,12.5142,1251300.0
2012-02-03 15:55:00,21.18,21.23,21.17,21.17,3795400.0,12.5083,12.5378,12.5024,12.5024,3795400.0
2012-02-06 09:30:00,21.13,21.18,21.11,21.14,621900.0,12.4787,12.5083,12.4669,12.4847,621900.0
2012-02-06 09:35:00,21.14,21.15,21.13,21.14,368500.0,12.4847,12.4906,12.4787,12.4847,368500.0
2012-02-06 09:40:00,21.14,21.15,21.12,21.13,448500.0,12.4847,12.4906,12.4728,12.4787,448500.0
2012-02-06 09:45:00,21.13,21.13,21.12,21.13,279200.0,12.4787,12.4787,12.4728,12.4787,279200.0
2012-02-06 09:50:00,21.13,21.14,21.12,21.14,368300.0,12.4787,12.4847,12.4728,12.4847,368300.0
2012-02-06 09:55:00,21.14,21.14,21.1,21.1,355000.0,12.4847,12.4847,12.461,12.461,355000.0
2012-02-06 10:00:00,21.1,21.12,21.1,21.11,145000.0,12.461,12.4728,12.461,12.4669,145000.0
2012-02-06 10:05:00,21.12,21.12,21.11,21.12,165700.0,12.4728,12.4728,12.4669,12.4728,165700.0
2012-02-06 10:10:00,21.12,21.12,21.1,21.11,348800.0,12.4728,12.4728,12.461,12.4669,348800.0
2012-02-06 10:15:00,21.11,21.11,21.09,21.1,223500.0,12.4669,12.4669,12.4551,12.461,223500.0
2012-02-06 10:20:00,21.09,21.1,21.09,21.1,117700.0,12.4551,12.461,12.4551,12.461,117700.0
2012-02-06 10:25:00,21.09,21.1,21.08,21.1,434700.0,12.4551,12.461,12.4492,12.461,434700.0
2012-02-06 10:30:00,21.1,21.1,21.09,21.1,230500.0,12.461,12.461,12.4551,12.461,230500.0
2012-02-06 10:35:00,21.1,21.1,21.09,21.1,87400.0,12.461,12.461,12.4551,12.461,87400.0
2012-02-06 10:40:00,21.1,21.1,21.09,21.1,103200.0,12.461,12.461,12.4551,12.461,103200.0
2012-02-06 10:45:00,21.1,21.1,21.09,21.1,96800.0,12.461,12.461,12.4551,12.461,96800.0
2012-02-06 10:50:00,21.1,21.1,21.09,21.1,128600.0,12.461,12.461,12.4551,12.461,128600.0
2012-02-06 10:55:00,21.1,21.1,21.09,21.1,169800.0,12.461,12.461,12.4551,12.461,169800.0
2012-02-06 11:00:00,21.1,21.1,21.09,21.1,132100.0,12.461,12.461,12.4551,12.461,132100.0
2012-02-06 11:05:00,21.1,21.11,21.09,21.11,341800.0,12.461,12.4669,12.4551,12.4669,341800.0
2012-02-06 11:10:00,21.11,21.11,21.07,21.07,504100.0,12.4669,12.4669,12.4433,12.4433,504100.0
2012-02-06 11:15:00,21.07,21.08,21.07,21.07,260300.0,12.4433,12.4492,12.4433,12.4433,260300.0
2012-02-06 11:20:00,21.08,21.1,21.07,21.09,249500.0,12.4492,12.461,12.4433,12.4551,249500.0
2012-02-06 11:25:00,21.09,21.1,21.07,21.08,223500.0,12.4551,12.461,12.4433,12.4492,223500.0
2012-02-06 11:30:00,21.08,21.1,21.07,21.09,357200.0,12.4492,12.461,12.4433,12.4551,357200.0
2012-02-06 11:35:00,21.09,21.09,21.08,21.09,87400.0,12.4551,12.4551,12.4492,12.4551,87400.0
2012-02-06 11:40:00,21.09,21.1,21.08,21.1,309000.0,12.4551,12.461,12.4492,12.461,309000.0
2012-02-06 11:45:00,21.1,21.1,21.09,21.09,104400.0,12.461,12.461,12.4551,12.4551,104400.0
2012-02-06 11:50:00,21.1,21.1,21.09,21.09,115900.0,12.461,12.461,12.4551,12.4551,115900.0
2012-02-06 11:55:00,21.1,21.1,21.07,21.07,537100.0,12.461,12.461,12.4433,12.4433,537100.0
2012-02-06 12:00:00,21.07,21.08,21.07,21.07,732500.0,12.4433,12.4492,12.4433,12.4433,732500.0
2012-02-06 12:05:00,21.07,21.08,21.06,21.06,161500.0,12.4433,12.4492,12.4374,12.4374,161500.0
2012-02-06 12:10:00,21.06,21.07,21.04,21.05,469700.0,12.4374,12.4433,12.4256,12.4315,469700.0
2012-02-06 12:15:00,21.05,21.07,21.04,21.07,255800.0,12.4315,12.4433,12.4256,12.4433,255800.0
2012-02-06 12:20:00,21.07,21.08,21.06,21.07,236100.0,12.4433,12.4492,12.4374,12.4433,236100.0
2012-02-06 12:25:00,21.07,21.09,21.07,21.09,420900.0,12.4433,12.4551,12.4433,12.4551,420900.0
2012-02-06 12:30:00,21.09,21.09,21.07,21.07,487000.0,12.4551,12.4551,12.4433,12.4433,487000.0
2012-02-06 12:35:00,21.08,21.08,21.07,21.08,113500.0,12.4492,12.4492,12.4433,12.4492,113500.0
2012-02-06 12:40:00,21.07,21.08,21.07,21.07,128300.0,12.4433,12.4492,12.4433,12.4433,128300.0
2012-02-06 12:45:00,21.07,21.08,21.07,21.07,141800.0,12.4433,12.4492,12.4433,12.4433,141800.0
2012-02-06 12:50:00,21.08,21.08,21.07,21.07,165700.0,12.4492,12.4492,12.4433,12.4433,165700.0
2012-02-06 12:55:00,21.07,21.08,21.06,21.06,199100.0,12.4433,12.4492,12.4374,12.4374,199100.0
2012-02-06 13:00:00,21.06,21.07,21.06,21.06,67900.0,12.4374,12.4433,12.4374,12.4374,67900.0
2012-02-06 13:05:00,21.06,21.07,21.05,21.05,117500.0,12.4374,12.4433,12.4315,12.4315,117500.0
2012-02-06 13:10:00,21.06,21.08,21.05,21.07,322900.0,12.4374,12.4492,12.4315,12.4433,322900.0
2012-02-06 13:15:00,21.07,21.08,21.05,21.06,270000.0,12.4433,12.4492,12.4315,12.4374,270000.0
2012-02-06 13:20:00,21.07,21.07,21.05,21.05,128100.0,12.4433,12.4433,12.4315,12.4315,128100.0
2012-02-06 13:25:00,21.05,21.06,21.05,21.06,84800.0,12.4315,12.4374,12.4315,12.4374,84800.0
2012-02-06 13:30:00,21.05,21.07,21.05,21.07,170600.0,12.4315,12.4433,12.4315,12.4433,170600.0
2012-02-06 13:35:00,21.07,21.07,21.05,21.05,126400.0,12.4433,12.4433,12.4315,12.4315,126400.0
2012-02-06 13:40:00,21.05,21.06,21.04,21.04,122500.0,12.4315,12.4374,12.4256,12.4256,122500.0
2012-02-06 13:45:00,21.04,21.05,21.04,21.04,107700.0,12.4256,12.4315,12.4256,12.4256,107700.0
2012-02-06 13:50:00,21.05,21.05,21.03,21.04,267100.0,12.4315,12.4315,12.4197,12.4256,267100.0
2012-02-06 13:55:00,21.04,21.05,21.04,21.04,66000.0,12.4256,12.4315,12.4256,12.4256,66000.0
2012-02-06 14:00:00,21.05,21.06,21.02,21.05,836000.0,12.4315,12.4374,12.4138,12.4315,836000.0
2012-02-06 14:05:00,21.05,21.07,21.04,21.07,244800.0,12.4315,12.4433,12.4256,12.4433,244800.0
2012-02-06 14:10:00,21.06,21.08,21.05,21.06,345700.0,12.4374,12.4492,12.4315,12.4374,345700.0
2012-02-06 14:15:00,21.07,21.08,21.05,21.07,391000.0,12.4433,12.4492,12.4315,12.4433,391000.0
2012-02-06 14:20:00,21.07,21.07,21.05,21.05,122000.0,12.4433,12.4433,12.4315,12.4315,122000.0
2012-02-06 14:25:00,21.06,21.07,21.03,21.03,376500.0,12.4374,12.4433,12.4197,12.4197,376500.0
2012-02-06 14:30:00,21.04,21.04,21.03,21.03,121800.0,12.4256,12.4256,12.4197,12.4197,121800.0
2012-02-06 14:35:00,21.04,21.04,21.03,21.04,126800.0,12.4256,12.4256,12.4197,12.4256,126800.0
2012-02-06 14:40:00,21.03,21.04,21.03,21.04,156700.0,12.4197,12.4256,12.4197,12.4256,156700.0
2012-02-06 14:45:00,21.03,21.04,21.02,21.03,607400.0,12.4197,12.4256,12.4138,12.4197,607400.0
2012-02-06 14:50:00,21.03,21.03,21.01,21.02,397100.0,12.4197,12.4197,12.4079,12.4138,397100.0
2012-02-06 14:55:00,21.02,21.03,21.01,21.02,382400.0,12.4138,12.4197,12.4079,12.4138,382400.0
2012-02-06 15:00:00,21.02,21.02,21.01,21.02,205200.0,12.4138,12.4138,12.4079,12.4138,205200.0
2012-02-06 15:05:00,21.02,21.02,20.97,20.98,1153800.0,12.4138,12.4138,12.3843,12.3902,1153800.0
2012-02-06 15:10:00,20.98,20.98,20.93,20.94,677300.0,12.3902,12.3902,12.3606,12.3665,677300.0
2012-02-06 15:15:00,20.94,20.99,20.93,20.98,581400.0,12.3665,12.3961,12.3606,12.3902,581400.0
2012-02-06 15:20:00,20.98,20.99,20.96,20.96,536500.0,12.3902,12.3961,12.3783,12.3783,536500.0
2012-02-06 15:25:00,20.96,20.97,20.94,20.94,293200.0,12.3783,12.3843,12.3665,12.3665,293200.0
2012-02-06 15:30:00,20.95,20.95,20.91,20.92,2168800.0,12.3724,12.3724,12.3488,12.3547,2168800.0
2012-02-06 15:35:00,20.93,20.94,20.91,20.92,566300.0,12.3606,12.3665,12.3488,12.3547,566300.0
2012-02-06 15:40:00,20.92,20.95,20.91,20.95,780000.0,12.3547,12.3724,12.3488,12.3724,780000.0
2012-02-06 15:45:00,20.95,20.96,20.92,20.93,847800.0,12.3724,12.3783,12.3547,12.3606,847800.0
2012-02-06 15:50:00,20.93,20.93,20.91,20.92,740000.0,12.3606,12.3606,12.3488,12.3547,740000.0
2012-02-06 15:55:00,20.92,20.95,20.91,20.95,2237100.0,12.3547,12.3724,12.3488,12.3724,2237100.0
2012-02-07 09:30:00,20.86,20.94,20.84,20.86,1162100.0,12.3193,12.3665,12.3075,12.3193,1162100.0
2012-02-07 09:35:00,20.86,20.92,20.85,20.9,471700.0,12.3193,12.3547,12.3134,12.3429,471700.0
2012-02-07 09:40:00,20.91,20.91,20.86,20.88,294000.0,12.3488,12.3488,12.3193,12.3311,294000.0
2012-02-07 09:45:00,20.88,20.95,20.87,20.94,525500.0,12.3311,12.3724,12.3252,12.3665,525500.0
2012-02-07 09:50:00,20.93,20.94,20.87,20.88,297700.0,12.3606,12.3665,12.3252,12.3311,297700.0
2012-02-07 09:55:00,20.87,20.92,20.87,20.9,669100.0,12.3252,12.3547,12.3252,12.3429,669100.0
2012-02-07 10:00:00,20.89,20.9,20.85,20.85,828900.0,12.337,12.3429,12.3134,12.3134,828900.0
2012-02-07 10:05:00,20.85,20.86,20.83,20.83,435600.0,12.3134,12.3193,12.3016,12.3016,435600.0
2012-02-07 10:10:00,20.83,20.87,20.83,20.84,583300.0,12.3016,12.3252,12.3016,12.3075,583300.0
2012-02-07 10:15:00,20.84,20.85,20.82,20.82,317900.0,12.3075,12.3134,12.2957,12.2957,317900.0
2012-02-07 10:20:00,20.82,20.85,20.81,20.84,373700.0,12.2957,12.3134,12.2898,12.3075,373700.0
2012-02-07 10:25:00,20.85,20.89,20.84,20.87,750800.0,12.3134,12.337,12.3075,12.3252,750800.0
2012-02-07 10:30:00,20.88,20.88,20.84,20.85,434100.0,12.3311,12.3311,12.3075,12.3134,434100.0
2012-02-07 10:35:00,20.85,20.85,20.8,20.82,1060600.0,12.3134,12.3134,12.2839,12.2957,1060600.0
2012-02-07 10:40:00,20.82,20.86,20.81,20.86,334800.0,12.2957,12.3193,12.2898,12.3193,334800.0
2012-02-07 10:45:00,20.86,20.88,20.85,20.86,414300.0,12.3193,12.3311,12.3134,12.3193,414300.0
2012-02-07 10:50:00,20.85,20.87,20.85,20.86,198100.0,12.3134,12.3252,12.3134,12.3193,198100.0
2012-02-07 10:55:00,20.85,20.92,20.85,20.92,418100.0,12.3134,12.3547,12.3134,12.3547,418100.0
2012-02-07 11:00:00,20.92,20.94,20.91,20.94,226100.0,12.3547,12.3665,12.3488,12.3665,226100.0
2012-02-07 11:05:00,20.94,20.94,20.89,20.89,1356200.0,12.3665,12.3665,12.337,12.337,1356200.0
2012-02-07 11:10:00,20.89,20.92,20.88,20.9,844100.0,12.337,12.3547,12.3311,12.3429,844100.0
2012-02-07 11:15:00,20.92,20.95,20.91,20.95,455200.0,12.3547,12.3724,12.3488,12.3724,455200.0
2012-02-07 11:20:00,20.95,20.98,20.93,20.98,1456900.0,12.3724,12.3902,12.3606,12.3902,1456900.0
2012-02-07 11:25:00,20.97,20.99,20.94,20.99,1916400.0,12.3843,12.3961,12.3665,12.3961,1916400.0
2012-02-07 11:30:00,20.98,21.0,20.97,20.98,557600.0,12.3902,12.402,12.3843,12.3902,557600.0
2012-02-07 11:35:00,20.99,21.0,20.97,20.99,492200.0,12.3961,12.402,12.3843,12.3961,492200.0
2012-02-07 11:40:00,20.98,21.0,20.98,20.99,250200.0,12.3902,12.402,12.3902,12.3961,250200.0
2012-02-07 11:45:00,21.0,21.0,20.99,21.0,336700.0,12.402,12.402,12.3961,12.402,336700.0
2012-02-07 11:50:00,21.0,21.0,20.99,21.0,169000.0,12.402,12.402,12.3961,12.402,169000.0
2012-02-07 11:55:00,21.0,21.0,20.99,21.0,98400.0,12.402,12.402,12.3961,12.402,98400.0
2012-02-07 12:00:00,21.0,21.01,20.99,21.0,376100.0,12.402,12.4079,12.3961,12.402,376100.0
2012-02-07 12:05:00,20.99,21.0,20.98,20.98,118600.0,12.3961,12.402,12.3902,12.3902,118600.0
2012-02-07 12:10:00,20.99,20.99,20.97,20.97,147000.0,12.3961,12.3961,12.3843,12.3843,147000.0
2012-02-07 12:15:00,20.98,20.99,20.97,20.98,242300.0,12.3902,12.3961,12.3843,12.3902,242300.0
2012-02-07 12:20:00,20.98,20.99,20.98,20.98,146100.0,12.3902,12.3961,12.3902,12.3902,146100.0
2012-02-07 12:25:00,20.98,20.99,20.97,20.97,153700.0,12.3902,12.3961,12.3843,12.3843,153700.0
2012-02-07 12:30:00,20.97,21.0,20.96,20.96,499500.0,12.3843,12.402,12.3783,12.3783,499500.0
2012-02-07 12:35:00,20.96,20.97,20.94,20.95,229400.0,12.3783,12.3843,12.3665,12.3724,229400.0
2012-02-07 12:40:00,20.94,20.95,20.92,20.93,191300.0,12.3665,12.3724,12.3547,12.3606,191300.0
2012-02-07 12:45:00,20.93,20.98,20.91,20.97,637600.0,12.3606,12.3902,12.3488,12.3843,637600.0
2012-02-07 12:50:00,20.98,21.0,20.97,20.99,486700.0,12.3902,12.402,12.3843,12.3961,486700.0
2012-02-07 12:55:00,20.98,21.02,20.98,21.02,578200.0,12.3902,12.4138,12.3902,12.4138,578200.0
2012-02-07 13:00:00,21.02,21.02,21.0,21.0,187300.0,12.4138,12.4138,12.402,12.402,187300.0
2012-02-07 13:05:00,21.0,21.03,21.0,21.02,320100.0,12.402,12.4197,12.402,12.4138,320100.0
2012-02-07 13:10:00,21.02,21.04,21.02,21.04,180600.0,12.4138,12.4256,12.4138,12.4256,180600.0
2012-02-07 13:15:00,21.04,21.05,21.01,21.02,394500.0,12.4256,12.4315,12.4079,12.4138,394500.0
2012-02-07 13:20:00,21.03,21.03,21.01,21.02,305800.0,12.4197,12.4197,12.4079,12.4138,305800.0
2012-02-07 13:25:00,21.03,21.05,21.02,21.02,182100.0,12.4197,12.4315,12.4138,12.4138,182100.0
2012-02-07 13:30:00,21.02,21.03,20.99,20.99,179400.0,12.4138,12.4197,12.3961,12.3961,179400.0
2012-02-07 13:35:00,21.0,21.01,20.99,21.0,425300.0,12.402,12.4079,12.3961,12.402,425300.0
2012-02-07 13:40:00,21.0,21.02,20.99,21.01,227700.0,12.402,12.4138,12.3961,12.4079,227700.0
2012-02-07 13:45:00,21.01,21.04,21.0,21.04,310900.0,12.4079,12.4256,12.402,12.4256,310900.0
2012-02-07 13:50:00,21.04,21.05,21.03,21.04,265100.0,12.4256,12.4315,12.4197,12.4256,265100.0
2012-02-07 13:55:00,21.05,21.05,21.04,21.05,265700.0,12.4315,12.4315,12.4256,12.4315,265700.0
2012-02-07 14:00:00,21.05,21.06,21.04,21.06,201300.0,12.4315,12.4374,12.4256,12.4374,201300.0
2012-02-07 14:05:00,21.05,21.06,21.05,21.06,212200.0,12.4315,12.4374,12.4315,12.4374,212200.0
2012-02-07 14:10:00,21.06,21.06,21.05,21.06,115800.0,12.4374,12.4374,12.4315,12.4374,115800.0
2012-02-07 14:15:00,21.06,21.06,21.04,21.05,207000.0,12.4374,12.4374,12.4256,12.4315,207000.0
2012-02-07 14:20:00,21.05,21.05,21.03,21.03,182700.0,12.4315,12.4315,12.4197,12.4197,182700.0
2012-02-07 14:25:00,21.03,21.04,21.02,21.03,152000.0,12.4197,12.4256,12.4138,12.4197,152000.0
2012-02-07 14:30:00,21.03,21.04,21.02,21.03,79300.0,12.4197,12.4256,12.4138,12.4197,79300.0
2012-02-07 14:35:00,21.03,21.03,21.02,21.03,73400.0,12.4197,12.4197,12.4138,12.4197,73400.0
2012-02-07 14:40:00,21.03,21.03,21.02,21.03,201800.0,12.4197,12.4197,12.4138,12.4197,201800.0
2012-02-07 14:45:00,21.03,21.06,21.02,21.04,345200.0,12.4197,12.4374,12.4138,12.4256,345200.0
2012-02-07 14:50:00,21.05,21.05,21.01,21.01,294200.0,12.4315,12.4315,12.4079,12.4079,294200.0
2012-02-07 14:55:00,21.01,21.02,21.0,21.0,154800.0,12.4079,12.4138,12.402,12.402,154800.0
2012-02-07 15:00:00,21.0,21.02,21.0,21.01,197800.0,12.402,12.4138,12.402,12.4079,197800.0
2012-02-07 15:05:00,21.02,21.04,21.01,21.03,226900.0,12.4138,12.4256,12.4079,12.4197,226900.0
2012-02-07 15:10:00,21.04,21.05,21.02,21.05,201200.0,12.4256,12.4315,12.4138,12.4315,201200.0
2012-02-07 15:15:00,21.04,21.09,21.04,21.08,426600.0,12.4256,12.4551,12.4256,12.4492,426600.0
2012-02-07 15:20:00,21.09,21.09,21.06,21.07,709800.0,12.4551,12.4551,12.4374,12.4433,709800.0
2012-02-07 15:25:00,21.07,21.1,21.07,21.09,528700.0,12.4433,12.461,12.4433,12.4551,528700.0
2012-02-07 15:30:00,21.09,21.09,21.06,21.08,295600.0,12.4551,12.4551,12.4374,12.4492,295600.0
2012-02-07 15:35:00,21.08,21.09,21.06,21.07,783400.0,12.4492,12.4551,12.4374,12.4433,783400.0
2012-02-07 15:40:00,21.06,21.08,21.05,21.07,691100.0,12.4374,12.4492,12.4315,12.4433,691100.0
2012-02-07 15:45:00,21.07,21.08,21.03,21.07,916800.0,12.4433,12.4492,12.4197,12.4433,916800.0
2012-02-07 15:50:00,21.07,21.07,21.05,21.06,623200.0,12.4433,12.4433,12.4315,12.4374,623200.0
2012-02-07 15:55:00,21.07,21.09,21.05,21.06,1487500.0,12.4433,12.4551,12.4315,12.4374,1487500.0
2012-02-08 09:30:00,21.0,21.07,20.96,21.06,1090800.0,12.402,12.4433,12.3783,12.4374,1090800.0
2012-02-08 09:35:00,21.06,21.06,20.97,20.97,383200.0,12.4374,12.4374,12.3843,12.3843,383200.0
2012-02-08 09:40:00,20.97,21.01,20.97,20.99,362200.0,12.3843,12.4079,12.3843,12.3961,362200.0
2012-02-08 09:45:00,20.99,21.0,20.96,20.98,383300.0,12.3961,12.402,12.3783,12.3902,383300.0
2012-02-08 09:50:00,20.99,21.03,20.96,21.0,664400.0,12.3961,12.4197,12.3783,12.402,664400.0
2012-02-08 09:55:00,21.01,21.01,20.97,21.0,273700.0,12.4079,12.4079,12.3843,12.402,273700.0
2012-02-08 10:00:00,20.99,21.0,20.99,20.99,175400.0,12.3961,12.402,12.3961,12.3961,175400.0
2012-02-08 10:05:00,21.0,21.0,20.99,21.0,170500.0,12.402,12.402,12.3961,12.402,170500.0
2012-02-08 10:10:00,20.99,21.01,20.99,21.01,536800.0,12.3961,12.4079,12.3961,12.4079,536800.0
2012-02-08 10:15:00,21.01,21.01,21.0,21.0,394400.0,12.4079,12.4079,12.402,12.402,394400.0
2012-02-08 10:20:00,21.0,21.01,20.97,20.97,269300.0,12.402,12.4079,12.3843,12.3843,269300.0
2012-02-08 10:25:00,20.97,21.02,20.97,21.0,520500.0,12.3843,12.4138,12.3843,12.402,520500.0
2012-02-08 10:30:00,21.0,21.01,20.98,20.98,451600.0,12.402,12.4079,12.3902,12.3902,451600.0
2012-02-08 10:35:00,20.98,20.99,20.96,20.96,540000.0,12.3902,12.3961,12.3783,12.3783,540000.0
2012-02-08 10:40:00,20.96,20.98,20.93,20.95,1023000.0,12.3783,12.3902,12.3606,12.3724,1023000.0
2012-02-08 10:45:00,20.95,20.98,20.94,20.97,323200.0,12.3724,12.3902,12.3665,12.3843,323200.0
2012-02-08 10:50:00,20.98,20.98,20.9,20.92,623200.0,12.3902,12.3902,12.3429,12.3547,623200.0
2012-02-08 10:55:00,20.92,20.93,20.9,20.93,288800.0,12.3547,12.3606,12.3429,12.3606,288800.0
2012-02-08 11:00:00,20.93,20.95,20.9,20.91,390900.0,12.3606,12.3724,12.3429,12.3488,390900.0
2012-02-08 11:05:00,20.9,20.91,20.87,20.89,356400.0,12.3429,12.3488,12.3252,12.337,356400.0
2012-02-08 11:10:00,20.9,20.9,20.85,20.86,451600.0,12.3429,12.3429,12.3134,12.3193,451600.0
2012-02-08 11:15:00,20.87,20.9,20.86,20.89,569700.0,12.3252,12.3429,12.3193,12.337,569700.0
2012-02-08 11:20:00,20.89,20.9,20.87,20.87,311600.0,12.337,12.3429,12.3252,12.3252,311600.0
2012-02-08 11:25:00,20.87,20.89,20.86,20.89,291700.0,12.3252,12.337,12.3193,12.337,291700.0
2012-02-08 11:30:00,20.89,20.91,20.88,20.9,388400.0,12.337,12.3488,12.3311,12.3429,388400.0
2012-02-08 11:35:00,20.89,20.92,20.88,20.91,266800.0,12.337,12.3547,12.3311,12.3488,266800.0
2012-02-08 11:40:00,20.92,20.92,20.87,20.9,496400.0,12.3547,12.3547,12.3252,12.3429,496400.0
2012-02-08 11:45:00,20.89,20.91,20.89,20.91,146300.0,12.337,12.3488,12.337,12.3488,146300.0
2012-02-08 11:50:00,20.9,20.92,20.9,20.92,139700.0,12.3429,12.3547,12.3429,12.3547,139700.0
2012-02-08 11:55:00,20.92,20.92,20.89,20.91,275000.0,12.3547,12.3547,12.337,12.3488,275000.0
2012-02-08 12:00:00,20.9,20.92,20.9,20.92,158900.0,12.3429,12.3547,12.3429,12.3547,158900.0
2012-02-08 12:05:00,20.92,20.93,20.91,20.92,430100.0,12.3547,12.3606,12.3488,12.3547,430100.0
2012-02-08 12:10:00,20.91,20.94,20.91,20.93,271300.0,12.3488,12.3665,12.3488,12.3606,271300.0
2012-02-08 12:15:00,20.93,20.95,20.92,20.93,314400.0,12.3606,12.3724,12.3547,12.3606,314400.0
2012-02-08 12:20:00,20.93,20.94,20.92,20.93,184700.0,12.3606,12.3665,12.3547,12.3606,184700.0
2012-02-08 12:25:00,20.94,20.95,20.93,20.94,209700.0,12.3665,12.3724,12.3606,12.3665,209700.0
2012-02-08 12:30:00,20.95,20.96,20.94,20.96,185000.0,12.3724,12.3783,12.3665,12.3783,185000.0
2012-02-08 12:35:00,20.95,20.98,20.95,20.96,461000.0,12.3724,12.3902,12.3724,12.3783,461000.0
2012-02-08 12:40:00,20.96,20.96,20.93,20.93,197900.0,12.3783,12.3783,12.3606,12.3606,197900.0
2012-02-08 12:45:00,20.94,20.95,20.93,20.95,191900.0,12.3665,12.3724,12.3606,12.3724,191900.0
2012-02-08 12:50:00,20.95,20.95,20.9,20.91,464900.0,12.3724,12.3724,12.3429,12.3488,464900.0
2012-02-08 12:55:00,20.91,20.92,20.91,20.91,102600.0,12.3488,12.3547,12.3488,12.3488,102600.0
2012-02-08 13:00:00,20.92,20.92,20.91,20.91,216200.0,12.3547,12.3547,12.3488,12.3488,216200.0
2012-02-08 13:05:00,20.91,20.94,20.91,20.94,319200.0,12.3488,12.3665,12.3488,12.3665,319200.0
2012-02-08 13:10:00,20.94,20.97,20.93,20.96,259100.0,12.3665,12.3843,12.3606,12.3783,259100.0
2012-02-08 13:15:00,20.96,20.97,20.93,20.94,491200.0,12.3783,12.3843,12.3606,12.3665,491200.0
2012-02-08 13:20:00,20.94,20.96,20.93,20.96,380600.0,12.3665,12.3783,12.3606,12.3783,380600.0
2012-02-08 13:25:00,20.96,20.99,20.95,20.99,551900.0,12.3783,12.3961,12.3724,12.3961,551900.0
2012-02-08 13:30:00,20.99,21.0,20.98,20.99,509000.0,12.3961,12.402,12.3902,12.3961,509000.0
2012-02-08 13:35:00,20.99,21.03,20.99,21.01,736900.0,12.3961,12.4197,12.3961,12.4079,736900.0
2012-02-08 13:40:00,21.01,21.02,21.01,21.02,207900.0,12.4079,12.4138,12.4079,12.4138,207900.0
2012-02-08 13:45:00,21.01,21.03,21.01,21.02,193000.0,12.4079,12.4197,12.4079,12.4138,193000.0
2012-02-08 13:50:00,21.02,21.05,21.02,21.04,455000.0,12.4138,12.4315,12.4138,12.4256,455000.0
2012-02-08 13:55:00,21.04,21.04,21.02,21.02,311300.0,12.4256,12.4256,12.4138,12.4138,311300.0
2012-02-08 14:00:00,21.02,21.03,21.02,21.02,187500.0,12.4138,12.4197,12.4138,12.4138,187500.0
2012-02-08 14:05:00,21.02,21.03,21.0,21.01,335200.0,12.4138,12.4197,12.402,12.4079,335200.0
2012-02-08 14:10:00,21.01,21.03,21.01,21.02,202500.0,12.4079,12.4197,12.4079,12.4138,202500.0
2012-02-08 14:15:00,21.02,21.04,21.02,21.04,163600.0,12.4138,12.4256,12.4138,12.4256,163600.0
2012-02-08 14:20:00,21.04,21.05,21.04,21.05,641500.0,12.4256,12.4315,12.4256,12.4315,641500.0
2012-02-08 14:25:00,21.05,21.07,21.04,21.04,341200.0,12.4315,12.4433,12.4256,12.4256,341200.0
2012-02-08 14:30:00,21.05,21.05,21.04,21.04,87000.0,12.4315,12.4315,12.4256,12.4256,87000.0
2012-02-08 14:35:00,21.05,21.05,21.04,21.04,113500.0,12.4315,12.4315,12.4256,12.4256,113500.0
2012-02-08 14:40:00,21.05,21.07,21.04,21.06,332700.0,12.4315,12.4433,12.4256,12.4374,332700.0
2012-02-08 14:45:00,21.07,21.08,21.04,21.04,2578700.0,12.4433,12.4492,12.4256,12.4256,2578700.0
2012-02-08 14:50:00,21.04,21.05,21.03,21.04,533900.0,12.4256,12.4315,12.4197,12.4256,533900.0
2012-02-08 14:55:00,21.03,21.04,21.01,21.01,395800.0,12.4197,12.4256,12.4079,12.4079,395800.0
2012-02-08 15:00:00,21.01,21.05,21.0,21.05,329700.0,12.4079,12.4315,12.402,12.4315,329700.0
2012-02-08 15:05:00,21.04,21.06,21.02,21.05,1931100.0,12.4256,12.4374,12.4138,12.4315,1931100.0
2012-02-08 15:10:00,21.05,21.08,21.04,21.04,601300.0,12.4315,12.4492,12.4256,12.4256,601300.0
2012-02-08 15:15:00,21.04,21.05,21.04,21.04,89800.0,12.4256,12.4315,12.4256,12.4256,89800.0
2012-02-08 15:20:00,21.04,21.05,21.02,21.02,191400.0,12.4256,12.4315,12.4138,12.4138,191400.0
2012-02-08 15:25:00,21.02,21.03,21.02,21.02,145500.0,12.4138,12.4197,12.4138,12.4138,145500.0
2012-02-08 15:30:00,21.02,21.04,21.02,21.02,311400.0,12.4138,12.4256,12.4138,12.4138,311400.0
2012-02-08 15:35:00,21.02,21.06,21.02,21.04,262100.0,12.4138,12.4374,12.4138,12.4256,262100.0
2012-02-08 15:40:00,21.05,21.05,21.04,21.05,231400.0,12.4315,12.4315,12.4256,12.4315,231400.0
2012-02-08 15:45:00,21.05,21.05,21.03,21.03,449900.0,12.4315,12.4315,12.4197,12.4197,449900.0
2012-02-08 15:50:00,21.03,21.04,21.0,21.01,498900.0,12.4197,12.4256,12.402,12.4079,498900.0
2012-02-08 15:55:00,21.02,21.03,21.01,21.02,1148100.0,12.4138,12.4197,12.4079,12.4138,1148100.0
2012-02-09 09:30:00,21.05,21.08,21.0,21.04,941000.0,12.4315,12.4492,12.402,12.4256,941000.0
2012-02-09 09:35:00,21.04,21.08,21.03,21.04,508400.0,12.4256,12.4492,12.4197,12.4256,508400.0
2012-02-09 09:40:00,21.04,21.07,21.03,21.07,214000.0,12.4256,12.4433,12.4197,12.4433,214000.0
2012-02-09 09:45:00,21.06,21.1,21.06,21.08,641100.0,12.4374,12.461,12.4374,12.4492,641100.0
2012-02-09 09:50:00,21.07,21.14,21.07,21.13,668000.0,12.4433,12.4847,12.4433,12.4787,668000.0
2012-02-09 09:55:00,21.14,21.16,21.11,21.12,439800.0,12.4847,12.4965,12.4669,12.4728,439800.0
2012-02-09 10:00:00,21.12,21.13,21.07,21.08,415100.0,12.4728,12.4787,12.4433,12.4492,415100.0
2012-02-09 10:05:00,21.09,21.1,21.08,21.1,242000.0,12.4551,12.461,12.4492,12.461,242000.0
2012-02-09 10:10:00,21.09,21.1,21.06,21.06,388800.0,12.4551,12.461,12.4374,12.4374,388800.0
2012-02-09 10:15:00,21.06,21.08,21.06,21.06,262000.0,12.4374,12.4492,12.4374,12.4374,262000.0
2012-02-09 10:20:00,21.06,21.07,21.03,21.03,294300.0,12.4374,12.4433,12.4197,12.4197,294300.0
2012-02-09 10:25:00,21.03,21.05,21.02,21.05,275300.0,12.4197,12.4315,12.4138,12.4315,275300.0
2012-02-09 10:30:00,21.04,21.05,21.03,21.04,253800.0,12.4256,12.4315,12.4197,12.4256,253800.0
2012-02-09 10:35:00,21.04,21.04,21.02,21.02,128300.0,12.4256,12.4256,12.4138,12.4138,128300.0
2012-02-09 10:40:00,21.02,21.03,21.02,21.02,101400.0,12.4138,12.4197,12.4138,12.4138,101400.0
2012-02-09 10:45:00,21.02,21.04,21.01,21.01,375700.0,12.4138,12.4256,12.4079,12.4079,375700.0
2012-02-09 10:50:00,21.02,21.02,21.01,21.02,65900.0,12.4138,12.4138,12.4079,12.4138,65900.0
2012-02-09 10:55:00,21.01,21.03,21.01,21.03,316600.0,12.4079,12.4197,12.4079,12.4197,316600.0
2012-02-09 11:00:00,21.03,21.05,21.03,21.05,139700.0,12.4197,12.4315,12.4197,12.4315,139700.0
2012-02-09 11:05:00,21.05,21.06,21.04,21.05,246200.0,12.4315,12.4374,12.4256,12.4315,246200.0
2012-02-09 11:10:00,21.05,21.08,21.05,21.08,346800.0,12.4315,12.4492,12.4315,12.4492,346800.0
2012-02-09 11:15:00,21.08,21.08,21.05,21.07,286800.0,12.4492,12.4492,12.4315,12.4433,286800.0
2012-02-09 11:20:00,21.06,21.07,21.05,21.05,244400.0,12.4374,12.4433,12.4315,12.4315,244400.0
2012-02-09 11:25:00,21.05,21.06,21.05,21.05,158000.0,12.4315,12.4374,12.4315,12.4315,158000.0
2012-02-09 11:30:00,21.06,21.07,21.05,21.07,109500.0,12.4374,12.4433,12.4315,12.4433,109500.0
2012-02-09 11:35:00,21.07,21.08,21.05,21.05,357500.0,12.4433,12.4492,12.4315,12.4315,357500.0
2012-02-09 11:40:00,21.06,21.06,21.04,21.04,211000.0,12.4374,12.4374,12.4256,12.4256,211000.0
2012-02-09 11:45:00,21.04,21.09,21.04,21.07,255200.0,12.4256,12.4551,12.4256,12.4433,255200.0
2012-02-09 11:50:00,21.07,21.09,21.07,21.09,172900.0,12.4433,12.4551,12.4433,12.4551,172900.0
2012-02-09 11:55:00,21.09,21.09,21.08,21.08,173500.0,12.4551,12.4551,12.4492,12.4492,173500.0
2012-02-09 12:00:00,21.08,21.1,21.08,21.08,328600.0,12.4492,12.461,12.4492,12.4492,328600.0
2012-02-09 12:05:00,21.08,21.1,21.08,21.1,474000.0,12.4492,12.461,12.4492,12.461,474000.0
2012-02-09 12:10:00,21.1,21.1,21.09,21.09,109100.0,12.461,12.461,12.4551,12.4551,109100.0
2012-02-09 12:15:00,21.09,21.1,21.09,21.09,99100.0,12.4551,12.461,12.4551,12.4551,99100.0
2012-02-09 12:20:00,21.09,21.1,21.09,21.09,311700.0,12.4551,12.461,12.4551,12.4551,311700.0
2012-02-09 12:25:00,21.09,21.11,21.08,21.1,550600.0,12.4551,12.4669,12.4492,12.461,550600.0
2012-02-09 12:30:00,21.09,21.1,21.08,21.08,117400.0,12.4551,12.461,12.4492,12.4492,117400.0
2012-02-09 12:35:00,21.08,21.1,21.08,21.09,116200.0,12.4492,12.461,12.4492,12.4551,116200.0
2012-02-09 12:40:00,21.1,21.11,21.09,21.11,128100.0,12.461,12.4669,12.4551,12.4669,128100.0
2012-02-09 12:45:00,21.11,21.12,21.1,21.12,191000.0,12.4669,12.4728,12.461,12.4728,191000.0
2012-02-09 12:50:00,21.12,21.14,21.11,21.14,186300.0,12.4728,12.4847,12.4669,12.4847,186300.0
2012-02-09 12:55:00,21.14,21.14,21.13,21.14,174100.0,12.4847,12.4847,12.4787,12.4847,174100.0
2012-02-09 13:00:00,21.14,21.17,21.13,21.17,465000.0,12.4847,12.5024,12.4787,12.5024,465000.0
2012-02-09 13:05:00,21.17,21.17,21.14,21.14,461200.0,12.5024,12.5024,12.4847,12.4847,461200.0
2012-02-09 13:10:00,21.15,21.15,21.12,21.12,267800.0,12.4906,12.4906,12.4728,12.4728,267800.0
2012-02-09 13:15:00,21.13,21.15,21.12,21.14,217000.0,12.4787,12.4906,12.4728,12.4847,217000.0
2012-02-09 13:20:00,21.15,21.19,21.14,21.18,411700.0,12.4906,12.5142,12.4847,12.5083,411700.0
2012-02-09 13:25:00,21.17,21.2,21.17,21.19,337100.0,12.5024,12.5201,12.5024,12.5142,337100.0
2012-02-09 13:30:00,21.19,21.19,21.18,21.19,98800.0,12.5142,12.5142,12.5083,12.5142,98800.0
2012-02-09 13:35:00,21.19,21.2,21.18,21.2,349700.0,12.5142,12.5201,12.5083,12.5201,349700.0
2012-02-09 13:40:00,21.2,21.2,21.19,21.19,287400.0,12.5201,12.5201,12.5142,12.5142,287400.0
2012-02-09 13:45:00,21.2,21.21,21.19,21.21,268200.0,12.5201,12.526,12.5142,12.526,268200.0
2012-02-09 13:50:00,21.21,21.21,21.2,21.21,228100.0,12.526,12.526,12.5201,12.526,228100.0
2012-02-09 13:55:00,21.21,21.21,21.19,21.21,326300.0,12.526,12.526,12.5142,12.526,326300.0
2012-02-09 14:00:00,21.21,21.22,21.19,21.2,469100.0,12.526,12.5319,12.5142,12.5201,469100.0
2012-02-09 14:05:00,21.2,21.2,21.19,21.2,144500.0,12.5201,12.5201,12.5142,12.5201,144500.0
2012-02-09 14:10:00,21.2,21.22,21.19,21.21,278900.0,12.5201,12.5319,12.5142,12.526,278900.0
2012-02-09 14:15:00,21.21,21.22,21.21,21.22,138400.0,12.526,12.5319,12.526,12.5319,138400.0
2012-02-09 14:20:00,21.22,21.23,21.21,21.23,251000.0,12.5319,12.5378,12.526,12.5378,251000.0
2012-02-09 14:25:00,21.23,21.24,21.23,21.24,186800.0,12.5378,12.5437,12.5378,12.5437,186800.0
2012-02-09 14:30:00,21.24,21.25,21.23,21.25,390200.0,12.5437,12.5496,12.5378,12.5496,390200.0
2012-02-09 14:35:00,21.25,21.25,21.21,21.21,507900.0,12.5496,12.5496,12.526,12.526,507900.0
2012-02-09 14:40:00,21.21,21.22,21.21,21.21,101500.0,12.526,12.5319,12.526,12.526,101500.0
2012-02-09 14:45:00,21.22,21.22,21.2,21.2,254700.0,12.5319,12.5319,12.5201,12.5201,254700.0
2012-02-09 14:50:00,21.2,21.21,21.2,21.21,100600.0,12.5201,12.526,12.5201,12.526,100600.0
2012-02-09 14:55:00,21.21,21.22,21.2,21.22,224600.0,12.526,12.5319,12.5201,12.5319,224600.0
2012-02-09 15:00:00,21.21,21.22,21.2,21.21,256600.0,12.526,12.5319,12.5201,12.526,256600.0
2012-02-09 15:05:00,21.21,21.22,21.2,21.21,226800.0,12.526,12.5319,12.5201,12.526,226800.0
2012-02-09 15:10:00,21.21,21.22,21.21,21.21,168500.0,12.526,12.5319,12.526,12.526,168500.0
2012-02-09 15:15:00,21.22,21.22,21.18,21.18,301700.0,12.5319,12.5319,12.5083,12.5083,301700.0
2012-02-09 15:20:00,21.19,21.19,21.18,21.19,187400.0,12.5142,12.5142,12.5083,12.5142,187400.0
2012-02-09 15:25:00,21.18,21.19,21.18,21.19,190400.0,12.5083,12.5142,12.5083,12.5142,190400.0
2012-02-09 15:30:00,21.18,21.19,21.18,21.19,212200.0,12.5083,12.5142,12.5083,12.5142,212200.0
2012-02-09 15:35:00,21.18,21.19,21.16,21.17,473600.0,12.5083,12.5142,12.4965,12.5024,473600.0
2012-02-09 15:40:00,21.16,21.18,21.16,21.16,700400.0,12.4965,12.5083,12.4965,12.4965,700400.0
2012-02-09 15:45:00,21.16,21.18,21.16,21.18,743800.0,12.4965,12.5083,12.4965,12.5083,743800.0
2012-02-09 15:50:00,21.18,21.18,21.15,21.15,578400.0,12.5083,12.5083,12.4906,12.4906,578400.0
2012-02-09 15:55:00,21.16,21.19,21.13,21.16,3269200.0,12.4965,12.5142,12.4787,12.4965,3269200.0
2012-02-10 09:30:00,21.02,21.04,20.99,21.03,771400.0,12.4138,12.4256,12.3961,12.4197,771400.0
2012-02-10 09:35:00,21.04,21.06,21.02,21.05,283200.0,12.4256,12.4374,12.4138,12.4315,283200.0
2012-02-10 09:40:00,21.06,21.06,21.03,21.04,453800.0,12.4374,12.4374,12.4197,12.4256,453800.0
2012-02-10 09:45:00,21.03,21.04,20.95,20.95,455800.0,12.4197,12.4256,12.3724,12.3724,455800.0
2012-02-10 09:50:00,20.95,20.97,20.95,20.96,364500.0,12.3724,12.3843,12.3724,12.3783,364500.0
2012-02-10 09:55:00,20.97,20.97,20.92,20.92,464600.0,12.3843,12.3843,12.3547,12.3547,464600.0
2012-02-10 10:00:00,20.92,20.98,20.9,20.98,279400.0,12.3547,12.3902,12.3429,12.3902,279400.0
2012-02-10 10:05:00,20.96,21.0,20.96,20.99,340500.0,12.3783,12.402,12.3783,12.3961,340500.0
2012-02-10 10:10:00,21.0,21.0,20.96,20.97,181400.0,12.402,12.402,12.3783,12.3843,181400.0
2012-02-10 10:15:00,20.96,20.99,20.96,20.98,235700.0,12.3783,12.3961,12.3783,12.3902,235700.0
2012-02-10 10:20:00,20.97,20.98,20.95,20.96,308000.0,12.3843,12.3902,12.3724,12.3783,308000.0
2012-02-10 10:25:00,20.97,21.0,20.96,20.99,286300.0,12.3843,12.402,12.3783,12.3961,286300.0
2012-02-10 10:30:00,20.99,21.0,20.98,20.99,188900.0,12.3961,12.402,12.3902,12.3961,188900.0
2012-02-10 10:35:00,20.98,20.99,20.95,20.96,308300.0,12.3902,12.3961,12.3724,12.3783,308300.0
2012-02-10 10:40:00,20.95,21.0,20.95,20.98,495500.0,12.3724,12.402,12.3724,12.3902,495500.0
2012-02-10 10:45:00,20.98,20.99,20.96,20.96,304300.0,12.3902,12.3961,12.3783,12.3783,304300.0
2012-02-10 10:50:00,20.97,20.98,20.95,20.97,269700.0,12.3843,12.3902,12.3724,12.3843,269700.0
2012-02-10 10:55:00,20.96,20.97,20.96,20.96,172000.0,12.3783,12.3843,12.3783,12.3783,172000.0
2012-02-10 11:00:00,20.96,20.97,20.94,20.96,275500.0,12.3783,12.3843,12.3665,12.3783,275500.0
2012-02-10 11:05:00,20.95,20.96,20.94,20.94,257200.0,12.3724,12.3783,12.3665,12.3665,257200.0
2012-02-10 11:10:00,20.94,20.96,20.94,20.95,286600.0,12.3665,12.3783,12.3665,12.3724,286600.0
2012-02-10 11:15:00,20.95,20.96,20.94,20.95,188500.0,12.3724,12.3783,12.3665,12.3724,188500.0
2012-02-10 11:20:00,20.95,20.95,20.94,20.95,162900.0,12.3724,12.3724,12.3665,12.3724,162900.0
2012-02-10 11:25:00,20.95,20.95,20.92,20.92,376300.0,12.3724,12.3724,12.3547,12.3547,376300.0
2012-02-10 11:30:00,20.92,20.93,20.92,20.92,99600.0,12.3547,12.3606,12.3547,12.3547,99600.0
2012-02-10 11:35:00,20.93,20.94,20.91,20.93,254000.0,12.3606,12.3665,12.3488,12.3606,254000.0
2012-02-10 11:40:00,20.93,20.94,20.93,20.94,77700.0,12.3606,12.3665,12.3606,12.3665,77700.0
2012-02-10 11:45:00,20.94,20.95,20.93,20.95,125700.0,12.3665,12.3724,12.3606,12.3724,125700.0
2012-02-10 11:50:00,20.95,20.97,20.94,20.97,175200.0,12.3724,12.3843,12.3665,12.3843,175200.0
2012-02-10 11:55:00,20.96,20.97,20.96,20.96,122300.0,12.3783,12.3843,12.3783,12.3783,122300.0
2012-02-10 12:00:00,20.96,20.97,20.96,20.97,56900.0,12.3783,12.3843,12.3783,12.3843,56900.0
2012-02-10 12:05:00,20.97,20.99,20.96,20.96,345300.0,12.3843,12.3961,12.3783,12.3783,345300.0
2012-02-10 12:10:00,20.96,20.97,20.94,20.95,146600.0,12.3783,12.3843,12.3665,12.3724,146600.0
2012-02-10 12:15:00,20.94,20.95,20.94,20.94,40500.0,12.3665,12.3724,12.3665,12.3665,40500.0
2012-02-10 12:20:00,20.95,20.95,20.94,20.95,175800.0,12.3724,12.3724,12.3665,12.3724,175800.0
2012-02-10 12:25:00,20.94,20.95,20.94,20.94,90400.0,12.3665,12.3724,12.3665,12.3665,90400.0
2012-02-10 12:30:00,20.94,20.96,20.94,20.95,136100.0,12.3665,12.3783,12.3665,12.3724,136100.0
2012-02-10 12:35:00,20.96,20.98,20.95,20.98,128600.0,12.3783,12.3902,12.3724,12.3902,128600.0
2012-02-10 12:40:00,20.98,20.98,20.96,20.97,144900.0,12.3902,12.3902,12.3783,12.3843,144900.0
2012-02-10 12:45:00,20.97,20.97,20.96,20.96,62000.0,12.3843,12.3843,12.3783,12.3783,62000.0
2012-02-10 12:50:00,20.96,20.98,20.96,20.98,94000.0,12.3783,12.3902,12.3783,12.3902,94000.0
2012-02-10 12:55:00,20.98,21.0,20.97,21.0,174700.0,12.3902,12.402,12.3843,12.402,174700.0
2012-02-10 13:00:00,21.0,21.0,20.98,20.98,132500.0,12.402,12.402,12.3902,12.3902,132500.0
2012-02-10 13:05:00,20.98,21.0,20.98,20.98,335700.0,12.3902,12.402,12.3902,12.3902,335700.0
2012-02-10 13:10:00,20.98,20.99,20.97,20.98,149000.0,12.3902,12.3961,12.3843,12.3902,149000.0
2012-02-10 13:15:00,20.98,20.99,20.97,20.97,110400.0,12.3902,12.3961,12.3843,12.3843,110400.0
2012-02-10 13:20:00,20.98,21.0,20.97,21.0,236000.0,12.3902,12.402,12.3843,12.402,236000.0
2012-02-10 13:25:00,21.0,21.03,20.99,21.0,445400.0,12.402,12.4197,12.3961,12.402,445400.0
2012-02-10 13:30:00,21.0,21.01,20.98,20.98,122200.0,12.402,12.4079,12.3902,12.3902,122200.0
2012-02-10 13:35:00,20.99,20.99,20.97,20.99,263900.0,12.3961,12.3961,12.3843,12.3961,263900.0
2012-02-10 13:40:00,20.99,21.01,20.98,21.0,480900.0,12.3961,12.4079,12.3902,12.402,480900.0
2012-02-10 13:45:00,21.0,21.01,20.99,21.0,177900.0,12.402,12.4079,12.3961,12.402,177900.0
2012-02-10 13:50:00,21.0,21.01,20.99,21.01,192200.0,12.402,12.4079,12.3961,12.4079,192200.0
2012-02-10 13:55:00,21.01,21.02,21.0,21.0,148800.0,12.4079,12.4138,12.402,12.402,148800.0
2012-02-10 14:00:00,21.0,21.03,21.0,21.02,305100.0,12.402,12.4197,12.402,12.4138,305100.0
2012-02-10 14:05:00,21.02,21.02,20.98,20.98,499100.0,12.4138,12.4138,12.3902,12.3902,499100.0
2012-02-10 14:10:00,20.99,20.99,20.98,20.98,67200.0,12.3961,12.3961,12.3902,12.3902,67200.0
2012-02-10 14:15:00,20.98,21.0,20.97,21.0,202100.0,12.3902,12.402,12.3843,12.402,202100.0
2012-02-10 14:20:00,21.0,21.01,20.99,20.99,178600.0,12.402,12.4079,12.3961,12.3961,178600.0
2012-02-10 14:25:00,20.99,21.0,20.99,21.0,22700.0,12.3961,12.402,12.3961,12.402,22700.0
2012-02-10 14:30:00,21.0,21.01,20.99,21.01,113000.0,12.402,12.4079,12.3961,12.4079,113000.0
2012-02-10 14:35:00,21.01,21.01,21.0,21.01,89600.0,12.4079,12.4079,12.402,12.4079,89600.0
2012-02-10 14:40:00,21.0,21.01,21.0,21.01,66400.0,12.402,12.4079,12.402,12.4079,66400.0
2012-02-10 14:45:00,21.0,21.04,21.0,21.04,660400.0,12.402,12.4256,12.402,12.4256,660400.0
2012-02-10 14:50:00,21.04,21.04,21.03,21.04,48200.0,12.4256,12.4256,12.4197,12.4256,48200.0
2012-02-10 14:55:00,21.04,21.04,21.03,21.03,124000.0,12.4256,12.4256,12.4197,12.4197,124000.0
2012-02-10 15:00:00,21.03,21.04,20.99,20.99,448400.0,12.4197,12.4256,12.3961,12.3961,448400.0
2012-02-10 15:05:00,21.0,21.0,20.96,20.99,554700.0,12.402,12.402,12.3783,12.3961,554700.0
2012-02-10 15:10:00,20.99,21.0,20.96,20.98,259600.0,12.3961,12.402,12.3783,12.3902,259600.0
2012-02-10 15:15:00,20.98,21.0,20.97,21.0,365200.0,12.3902,12.402,12.3843,12.402,365200.0
2012-02-10 15:20:00,20.99,21.0,20.98,20.99,182200.0,12.3961,12.402,12.3902,12.3961,182200.0
2012-02-10 15:25:00,20.98,21.0,20.98,20.99,376500.0,12.3902,12.402,12.3902,12.3961,376500.0
2012-02-10 15:30:00,21.0,21.0,20.97,21.0,649600.0,12.402,12.402,12.3843,12.402,649600.0
2012-02-10 15:35:00,21.0,21.01,20.98,20.99,470100.0,12.402,12.4079,12.3902,12.3961,470100.0
2012-02-10 15:40:00,21.0,21.0,20.98,20.99,432500.0,12.402,12.402,12.3902,12.3961,432500.0
2012-02-10 15:45:00,21.0,21.02,20.99,20.99,690600.0,12.402,12.4138,12.3961,12.3961,690600.0
2012-02-10 15:50:00,21.0,21.01,20.99,21.01,486500.0,12.402,12.4079,12.3961,12.4079,486500.0
2012-02-10 15:55:00,21.0,21.05,21.0,21.04,1198800.0,12.402,12.4315,12.402,12.4256,1198800.0
2012-02-13 09:30:00,21.22,21.24,21.13,21.16,957200.0,12.5319,12.5437,12.4787,12.4965,957200.0
2012-02-13 09:35:00,21.15,21.24,21.14,21.24,479100.0,12.4906,12.5437,12.4847,12.5437,479100.0
2012-02-13 09:40:00,21.23,21.25,21.21,21.22,479500.0,12.5378,12.5496,12.526,12.5319,479500.0
2012-02-13 09:45:00,21.21,21.22,21.18,21.21,624700.0,12.526,12.5319,12.5083,12.526,624700.0
2012-02-13 09:50:00,21.21,21.21,21.19,21.2,244100.0,12.526,12.526,12.5142,12.5201,244100.0
2012-02-13 09:55:00,21.19,21.23,21.19,21.23,328000.0,12.5142,12.5378,12.5142,12.5378,328000.0
2012-02-13 10:00:00,21.23,21.23,21.2,21.21,319500.0,12.5378,12.5378,12.5201,12.526,319500.0
2012-02-13 10:05:00,21.21,21.23,21.2,21.21,354000.0,12.526,12.5378,12.5201,12.526,354000.0
2012-02-13 10:10:00,21.21,21.22,21.19,21.21,413200.0,12.526,12.5319,12.5142,12.526,413200.0
2012-02-13 10:15:00,21.21,21.21,21.19,21.2,321900.0,12.526,12.526,12.5142,12.5201,321900.0
2012-02-13 10:20:00,21.19,21.2,21.18,21.19,509900.0,12.5142,12.5201,12.5083,12.5142,509900.0
2012-02-13 10:25:00,21.19,21.24,21.18,21.24,585100.0,12.5142,12.5437,12.5083,12.5437,585100.0
2012-02-13 10:30:00,21.23,21.24,21.21,21.23,380600.0,12.5378,12.5437,12.526,12.5378,380600.0
2012-02-13 10:35:00,21.23,21.24,21.21,21.22,374800.0,12.5378,12.5437,12.526,12.5319,374800.0
2012-02-13 10:40:00,21.22,21.23,21.21,21.21,309800.0,12.5319,12.5378,12.526,12.526,309800.0
2012-02-13 10:45:00,21.21,21.24,21.19,21.23,1714600.0,12.526,12.5437,12.5142,12.5378,1714600.0
2012-02-13 10:50:00,21.22,21.27,21.22,21.26,534600.0,12.5319,12.5614,12.5319,12.5555,534600.0
2012-02-13 10:55:00,21.27,21.29,21.25,21.29,415200.0,12.5614,12.5732,12.5496,12.5732,415200.0
2012-02-13 11:00:00,21.29,21.29,21.28,21.28,130300.0,12.5732,12.5732,12.5673,12.5673,130300.0
2012-02-13 11:05:00,21.29,21.3,21.27,21.3,520100.0,12.5732,12.5791,12.5614,12.5791,520100.0
2012-02-13 11:10:00,21.3,21.3,21.28,21.3,278500.0,12.5791,12.5791,12.5673,12.5791,278500.0
2012-02-13 11:15:00,21.3,21.3,21.28,21.29,195800.0,12.5791,12.5791,12.5673,12.5732,195800.0
2012-02-13 11:20:00,21.29,21.29,21.26,21.27,348300.0,12.5732,12.5732,12.5555,12.5614,348300.0
2012-02-13 11:25:00,21.28,21.32,21.27,21.32,510300.0,12.5673,12.591,12.5614,12.591,510300.0
2012-02-13 11:30:00,21.32,21.32,21.31,21.32,49900.0,12.591,12.591,12.585,12.591,49900.0
2012-02-13 11:35:00,21.32,21.32,21.29,21.3,225500.0,12.591,12.591,12.5732,12.5791,225500.0
2012-02-13 11:40:00,21.29,21.3,21.29,21.3,71100.0,12.5732,12.5791,12.5732,12.5791,71100.0
2012-02-13 11:45:00,21.3,21.31,21.29,21.3,217900.0,12.5791,12.585,12.5732,12.5791,217900.0
2012-02-13 11:50:00,21.3,21.31,21.29,21.3,121200.0,12.5791,12.585,12.5732,12.5791,121200.0
2012-02-13 11:55:00,21.31,21.34,21.3,21.34,168700.0,12.585,12.6028,12.5791,12.6028,168700.0
2012-02-13 12:00:00,21.34,21.35,21.33,21.35,228300.0,12.6028,12.6087,12.5969,12.6087,228300.0
2012-02-13 12:05:00,21.35,21.35,21.33,21.34,159000.0,12.6087,12.6087,12.5969,12.6028,159000.0
2012-02-13 12:10:00,21.34,21.35,21.33,21.35,204000.0,12.6028,12.6087,12.5969,12.6087,204000.0
2012-02-13 12:15:00,21.35,21.35,21.34,21.34,156200.0,12.6087,12.6087,12.6028,12.6028,156200.0
2012-02-13 12:20:00,21.34,21.35,21.34,21.34,140900.0,12.6028,12.6087,12.6028,12.6028,140900.0
2012-02-13 12:25:00,21.34,21.35,21.33,21.34,132500.0,12.6028,12.6087,12.5969,12.6028,132500.0
2012-02-13 12:30:00,21.33,21.34,21.32,21.32,156100.0,12.5969,12.6028,12.591,12.591,156100.0
2012-02-13 12:35:00,21.33,21.33,21.32,21.32,142800.0,12.5969,12.5969,12.591,12.591,142800.0
2012-02-13 12:40:00,21.32,21.35,21.31,21.34,1035000.0,12.591,12.6087,12.585,12.6028,1035000.0
2012-02-13 12:45:00,21.35,21.35,21.34,21.35,184200.0,12.6087,12.6087,12.6028,12.6087,184200.0
2012-02-13 12:50:00,21.35,21.35,21.34,21.35,157600.0,12.6087,12.6087,12.6028,12.6087,157600.0
2012-02-13 12:55:00,21.35,21.37,21.35,21.37,305000.0,12.6087,12.6205,12.6087,12.6205,305000.0
2012-02-13 13:00:00,21.37,21.39,21.36,21.38,241300.0,12.6205,12.6323,12.6146,12.6264,241300.0
2012-02-13 13:05:00,21.39,21.39,21.38,21.38,78900.0,12.6323,12.6323,12.6264,12.6264,78900.0
2012-02-13 13:10:00,21.39,21.4,21.38,21.39,299400.0,12.6323,12.6382,12.6264,12.6323,299400.0
2012-02-13 13:15:00,21.4,21.42,21.39,21.42,308500.0,12.6382,12.65,12.6323,12.65,308500.0
2012-02-13 13:20:00,21.42,21.43,21.41,21.42,208200.0,12.65,12.6559,12.6441,12.65,208200.0
2012-02-13 13:25:00,21.43,21.43,21.42,21.43,177100.0,12.6559,12.6559,12.65,12.6559,177100.0
2012-02-13 13:30:00,21.42,21.43,21.4,21.4,363500.0,12.65,12.6559,12.6382,12.6382,363500.0
2012-02-13 13:35:00,21.41,21.41,21.37,21.37,611200.0,12.6441,12.6441,12.6205,12.6205,611200.0
2012-02-13 13:40:00,21.38,21.38,21.36,21.36,234800.0,12.6264,12.6264,12.6146,12.6146,234800.0
2012-02-13 13:45:00,21.36,21.37,21.36,21.37,100400.0,12.6146,12.6205,12.6146,12.6205,100400.0
2012-02-13 13:50:00,21.37,21.37,21.36,21.37,77600.0,12.6205,12.6205,12.6146,12.6205,77600.0
2012-02-13 13:55:00,21.36,21.37,21.35,21.36,289700.0,12.6146,12.6205,12.6087,12.6146,289700.0
2012-02-13 14:00:00,21.36,21.36,21.35,21.35,154100.0,12.6146,12.6146,12.6087,12.6087,154100.0
2012-02-13 14:05:00,21.36,21.36,21.35,21.36,133400.0,12.6146,12.6146,12.6087,12.6146,133400.0
2012-02-13 14:10:00,21.36,21.36,21.35,21.35,247900.0,12.6146,12.6146,12.6087,12.6087,247900.0
2012-02-13 14:15:00,21.36,21.38,21.36,21.38,400200.0,12.6146,12.6264,12.6146,12.6264,400200.0
2012-02-13 14:20:00,21.38,21.4,21.37,21.4,278800.0,12.6264,12.6382,12.6205,12.6382,278800.0
2012-02-13 14:25:00,21.4,21.4,21.36,21.37,404300.0,12.6382,12.6382,12.6146,12.6205,404300.0
2012-02-13 14:30:00,21.37,21.37,21.36,21.36,93200.0,12.6205,12.6205,12.6146,12.6146,93200.0
2012-02-13 14:35:00,21.37,21.39,21.36,21.39,370400.0,12.6205,12.6323,12.6146,12.6323,370400.0
2012-02-13 14:40:00,21.39,21.39,21.38,21.38,261300.0,12.6323,12.6323,12.6264,12.6264,261300.0
2012-02-13 14:45:00,21.39,21.39,21.36,21.37,850200.0,12.6323,12.6323,12.6146,12.6205,850200.0
2012-02-13 14:50:00,21.38,21.4,21.37,21.39,419300.0,12.6264,12.6382,12.6205,12.6323,419300.0
2012-02-13 14:55:00,21.39,21.39,21.37,21.37,215000.0,12.6323,12.6323,12.6205,12.6205,215000.0
2012-02-13 15:00:00,21.37,21.38,21.37,21.37,133700.0,12.6205,12.6264,12.6205,12.6205,133700.0
2012-02-13 15:05:00,21.37,21.38,21.36,21.36,195300.0,12.6205,12.6264,12.6146,12.6146,195300.0
2012-02-13 15:10:00,21.37,21.38,21.36,21.38,399500.0,12.6205,12.6264,12.6146,12.6264,399500.0
2012-02-13 15:15:00,21.37,21.38,21.37,21.37,86300.0,12.6205,12.6264,12.6205,12.6205,86300.0
2012-02-13 15:20:00,21.38,21.38,21.37,21.38,217800.0,12.6264,12.6264,12.6205,12.6264,217800.0
2012-02-13 15:25:00,21.38,21.38,21.37,21.38,171200.0,12.6264,12.6264,12.6205,12.6264,171200.0
2012-02-13 15:30:00,21.37,21.38,21.36,21.37,326200.0,12.6205,12.6264,12.6146,12.6205,326200.0
2012-02-13 15:35:00,21.37,21.37,21.32,21.32,576400.0,12.6205,12.6205,12.591,12.591,576400.0
2012-02-13 15:40:00,21.32,21.33,21.3,21.33,760500.0,12.591,12.5969,12.5791,12.5969,760500.0
2012-02-13 15:45:00,21.33,21.34,21.32,21.32,538600.0,12.5969,12.6028,12.591,12.591,538600.0
2012-02-13 15:50:00,21.32,21.33,21.29,21.29,610300.0,12.591,12.5969,12.5732,12.5732,610300.0
2012-02-13 15:55:00,21.29,21.31,21.29,21.3,1468800.0,12.5732,12.585,12.5732,12.5791,1468800.0
2012-02-14 09:30:00,21.3,21.33,21.24,21.31,663500.0,12.5791,12.5969,12.5437,12.585,663500.0
2012-02-14 09:35:00,21.32,21.32,21.29,21.3,307000.0,12.591,12.591,12.5732,12.5791,307000.0
2012-02-14 09:40:00,21.29,21.36,21.29,21.36,282000.0,12.5732,12.6146,12.5732,12.6146,282000.0
2012-02-14 09:45:00,21.36,21.4,21.35,21.38,571000.0,12.6146,12.6382,12.6087,12.6264,571000.0
2012-02-14 09:50:00,21.38,21.38,21.33,21.33,323700.0,12.6264,12.6264,12.5969,12.5969,323700.0
2012-02-14 09:55:00,21.33,21.36,21.32,21.36,315400.0,12.5969,12.6146,12.591,12.6146,315400.0
2012-02-14 10:00:00,21.36,21.36,21.33,21.33,249800.0,12.6146,12.6146,12.5969,12.5969,249800.0
2012-02-14 10:05:00,21.33,21.35,21.31,21.34,544500.0,12.5969,12.6087,12.585,12.6028,544500.0
2012-02-14 10:10:00,21.34,21.35,21.3,21.32,465200.0,12.6028,12.6087,12.5791,12.591,465200.0
2012-02-14 10:15:00,21.32,21.34,21.31,21.34,317900.0,12.591,12.6028,12.585,12.6028,317900.0
2012-02-14 10:20:00,21.34,21.37,21.32,21.36,1282900.0,12.6028,12.6205,12.591,12.6146,1282900.0
2012-02-14 10:25:00,21.35,21.37,21.34,21.37,304400.0,12.6087,12.6205,12.6028,12.6205,304400.0
2012-02-14 10:30:00,21.37,21.41,21.36,21.39,647900.0,12.6205,12.6441,12.6146,12.6323,647900.0
2012-02-14 10:35:00,21.39,21.4,21.34,21.35,256900.0,12.6323,12.6382,12.6028,12.6087,256900.0
2012-02-14 10:40:00,21.35,21.35,21.33,21.35,211000.0,12.6087,12.6087,12.5969,12.6087,211000.0
2012-02-14 10:45:00,21.34,21.35,21.31,21.31,254500.0,12.6028,12.6087,12.585,12.585,254500.0
2012-02-14 10:50:00,21.31,21.33,21.3,21.3,287300.0,12.585,12.5969,12.5791,12.5791,287300.0
2012-02-14 10:55:00,21.31,21.31,21.29,21.31,130800.0,12.585,12.585,12.5732,12.585,130800.0
2012-02-14 11:00:00,21.31,21.32,21.3,21.32,203600.0,12.585,12.591,12.5791,12.591,203600.0
2012-02-14 11:05:00,21.31,21.34,21.3,21.33,291300.0,12.585,12.6028,12.5791,12.5969,291300.0
2012-02-14 11:10:00,21.33,21.34,21.31,21.32,177500.0,12.5969,12.6028,12.585,12.591,177500.0
2012-02-14 11:15:00,21.33,21.36,21.32,21.36,304900.0,12.5969,12.6146,12.591,12.6146,304900.0
2012-02-14 11:20:00,21.36,21.36,21.35,21.35,68000.0,12.6146,12.6146,12.6087,12.6087,68000.0
2012-02-14 11:25:00,21.36,21.38,21.34,21.37,368100.0,12.6146,12.6264,12.6028,12.6205,368100.0
2012-02-14 11:30:00,21.38,21.38,21.36,21.38,93700.0,12.6264,12.6264,12.6146,12.6264,93700.0
2012-02-14 11:35:00,21.38,21.39,21.37,21.39,340500.0,12.6264,12.6323,12.6205,12.6323,340500.0
2012-02-14 11:40:00,21.39,21.39,21.36,21.38,270100.0,12.6323,12.6323,12.6146,12.6264,270100.0
2012-02-14 11:45:00,21.38,21.4,21.37,21.4,279200.0,12.6264,12.6382,12.6205,12.6382,279200.0
2012-02-14 11:50:00,21.4,21.42,21.39,21.42,323000.0,12.6382,12.65,12.6323,12.65,323000.0
2012-02-14 11:55:00,21.42,21.42,21.38,21.39,179800.0,12.65,12.65,12.6264,12.6323,179800.0
2012-02-14 12:00:00,21.39,21.39,21.36,21.37,441700.0,12.6323,12.6323,12.6146,12.6205,441700.0
2012-02-14 12:05:00,21.36,21.37,21.36,21.37,114700.0,12.6146,12.6205,12.6146,12.6205,114700.0
2012-02-14 12:10:00,21.37,21.37,21.36,21.37,45900.0,12.6205,12.6205,12.6146,12.6205,45900.0
2012-02-14 12:15:00,21.36,21.38,21.35,21.36,406500.0,12.6146,12.6264,12.6087,12.6146,406500.0
2012-02-14 12:20:00,21.36,21.37,21.34,21.34,292000.0,12.6146,12.6205,12.6028,12.6028,292000.0
2012-02-14 12:25:00,21.34,21.35,21.34,21.34,65000.0,12.6028,12.6087,12.6028,12.6028,65000.0
2012-02-14 12:30:00,21.35,21.35,21.34,21.35,56800.0,12.6087,12.6087,12.6028,12.6087,56800.0
2012-02-14 12:35:00,21.35,21.35,21.34,21.35,52400.0,12.6087,12.6087,12.6028,12.6087,52400.0
2012-02-14 12:40:00,21.35,21.36,21.34,21.35,118100.0,12.6087,12.6146,12.6028,12.6087,118100.0
2012-02-14 12:45:00,21.36,21.36,21.35,21.36,42000.0,12.6146,12.6146,12.6087,12.6146,42000.0
2012-02-14 12:50:00,21.36,21.36,21.34,21.35,370600.0,12.6146,12.6146,12.6028,12.6087,370600.0
2012-02-14 12:55:00,21.35,21.36,21.33,21.34,228600.0,12.6087,12.6146,12.5969,12.6028,228600.0
2012-02-14 13:00:00,21.34,21.35,21.32,21.33,204400.0,12.6028,12.6087,12.591,12.5969,204400.0
2012-02-14 13:05:00,21.33,21.33,21.3,21.3,179400.0,12.5969,12.5969,12.5791,12.5791,179400.0
2012-02-14 13:10:00,21.3,21.3,21.29,21.3,116500.0,12.5791,12.5791,12.5732,12.5791,116500.0
2012-02-14 13:15:00,21.3,21.3,21.29,21.29,132000.0,12.5791,12.5791,12.5732,12.5732,132000.0
2012-02-14 13:20:00,21.29,21.3,21.27,21.27,297500.0,12.5732,12.5791,12.5614,12.5614,297500.0
2012-02-14 13:25:00,21.27,21.29,21.27,21.29,135600.0,12.5614,12.5732,12.5614,12.5732,135600.0
2012-02-14 13:30:00,21.29,21.29,21.28,21.28,81400.0,12.5732,12.5732,12.5673,12.5673,81400.0
2012-02-14 13:35:00,21.28,21.29,21.28,21.28,56500.0,12.5673,12.5732,12.5673,12.5673,56500.0
2012-02-14 13:40:00,21.28,21.29,21.28,21.29,49300.0,12.5673,12.5732,12.5673,12.5732,49300.0
2012-02-14 13:45:00,21.29,21.29,21.28,21.29,99400.0,12.5732,12.5732,12.5673,12.5732,99400.0
2012-02-14 13:50:00,21.29,21.29,21.27,21.28,258700.0,12.5732,12.5732,12.5614,12.5673,258700.0
2012-02-14 13:55:00,21.27,21.28,21.26,21.27,211900.0,12.5614,12.5673,12.5555,12.5614,211900.0
2012-02-14 14:00:00,21.27,21.3,21.27,21.3,248000.0,12.5614,12.5791,12.5614,12.5791,248000.0
2012-02-14 14:05:00,21.3,21.3,21.28,21.29,177000.0,12.5791,12.5791,12.5673,12.5732,177000.0
2012-02-14 14:10:00,21.28,21.3,21.28,21.29,281300.0,12.5673,12.5791,12.5673,12.5732,281300.0
2012-02-14 14:15:00,21.29,21.3,21.26,21.28,300600.0,12.5732,12.5791,12.5555,12.5673,300600.0
2012-02-14 14:20:00,21.27,21.28,21.23,21.23,287900.0,12.5614,12.5673,12.5378,12.5378,287900.0
2012-02-14 14:25:00,21.23,21.24,21.21,21.22,161000.0,12.5378,12.5437,12.526,12.5319,161000.0
2012-02-14 14:30:00,21.21,21.23,21.19,21.23,377800.0,12.526,12.5378,12.5142,12.5378,377800.0
2012-02-14 14:35:00,21.22,21.23,21.21,21.22,318200.0,12.5319,12.5378,12.526,12.5319,318200.0
2012-02-14 14:40:00,21.23,21.23,21.21,21.21,122800.0,12.5378,12.5378,12.526,12.526,122800.0
2012-02-14 14:45:00,21.21,21.23,21.21,21.23,207800.0,12.526,12.5378,12.526,12.5378,207800.0
2012-02-14 14:50:00,21.23,21.23,21.22,21.23,121500.0,12.5378,12.5378,12.5319,12.5378,121500.0
2012-02-14 14:55:00,21.23,21.23,21.22,21.22,181200.0,12.5378,12.5378,12.5319,12.5319,181200.0
2012-02-14 15:00:00,21.23,21.26,21.22,21.25,399000.0,12.5378,12.5555,12.5319,12.5496,399000.0
2012-02-14 15:05:00,21.24,21.26,21.24,21.26,147300.0,12.5437,12.5555,12.5437,12.5555,147300.0
2012-02-14 15:10:00,21.26,21.26,21.23,21.23,207100.0,12.5555,12.5555,12.5378,12.5378,207100.0
2012-02-14 15:15:00,21.24,21.24,21.23,21.24,114500.0,12.5437,12.5437,12.5378,12.5437,114500.0
2012-02-14 15:20:00,21.23,21.24,21.17,21.2,480200.0,12.5378,12.5437,12.5024,12.5201,480200.0
2012-02-14 15:25:00,21.2,21.21,21.19,21.2,290300.0,12.5201,12.526,12.5142,12.5201,290300.0
2012-02-14 15:30:00,21.2,21.24,21.18,21.24,494900.0,12.5201,12.5437,12.5083,12.5437,494900.0
2012-02-14 15:35:00,21.23,21.25,21.22,21.25,430100.0,12.5378,12.5496,12.5319,12.5496,430100.0
2012-02-14 15:40:00,21.25,21.28,21.24,21.28,482700.0,12.5496,12.5673,12.5437,12.5673,482700.0
2012-02-14 15:45:00,21.28,21.3,21.26,21.3,830400.0,12.5673,12.5791,12.5555,12.5791,830400.0
2012-02-14 15:50:00,21.3,21.32,21.27,21.29,709400.0,12.5791,12.591,12.5614,12.5732,709400.0
2012-02-14 15:55:00,21.29,21.32,21.28,21.32,1645100.0,12.5732,12.591,12.5673,12.591,1645100.0
2012-02-15 09:30:00,21.31,21.36,21.25,21.26,1060600.0,12.585,12.6146,12.5496,12.5555,1060600.0
2012-02-15 09:35:00,21.25,21.29,21.25,21.29,389600.0,12.5496,12.5732,12.5496,12.5732,389600.0
2012-02-15 09:40:00,21.29,21.31,21.27,21.3,393600.0,12.5732,12.585,12.5614,12.5791,393600.0
2012-02-15 09:45:00,21.3,21.3,21.26,21.28,559000.0,12.5791,12.5791,12.5555,12.5673,559000.0
2012-02-15 09:50:00,21.27,21.3,21.27,21.29,296200.0,12.5614,12.5791,12.5614,12.5732,296200.0
2012-02-15 09:55:00,21.29,21.3,21.25,21.26,216500.0,12.5732,12.5791,12.5496,12.5555,216500.0
2012-02-15 10:00:00,21.26,21.26,21.19,21.23,735700.0,12.5555,12.5555,12.5142,12.5378,735700.0
2012-02-15 10:05:00,21.23,21.24,21.19,21.2,1174900.0,12.5378,12.5437,12.5142,12.5201,1174900.0
2012-02-15 10:10:00,21.2,21.2,21.18,21.18,181900.0,12.5201,12.5201,12.5083,12.5083,181900.0
2012-02-15 10:15:00,21.19,21.19,21.15,21.15,530700.0,12.5142,12.5142,12.4906,12.4906,530700.0
2012-02-15 10:20:00,21.16,21.16,21.15,21.16,212100.0,12.4965,12.4965,12.4906,12.4965,212100.0
2012-02-15 10:25:00,21.16,21.17,21.15,21.16,474200.0,12.4965,12.5024,12.4906,12.4965,474200.0
2012-02-15 10:30:00,21.17,21.17,21.14,21.15,470200.0,12.5024,12.5024,12.4847,12.4906,470200.0
2012-02-15 10:35:00,21.15,21.17,21.14,21.17,442800.0,12.4906,12.5024,12.4847,12.5024,442800.0
2012-02-15 10:40:00,21.16,21.17,21.15,21.17,451400.0,12.4965,12.5024,12.4906,12.5024,451400.0
2012-02-15 10:45:00,21.17,21.19,21.16,21.17,567000.0,12.5024,12.5142,12.4965,12.5024,567000.0
2012-02-15 10:50:00,21.17,21.19,21.17,21.17,422400.0,12.5024,12.5142,12.5024,12.5024,422400.0
2012-02-15 10:55:00,21.18,21.19,21.17,21.19,269600.0,12.5083,12.5142,12.5024,12.5142,269600.0
2012-02-15 11:00:00,21.19,21.22,21.18,21.21,423400.0,12.5142,12.5319,12.5083,12.526,423400.0
2012-02-15 11:05:00,21.21,21.24,21.21,21.22,264900.0,12.526,12.5437,12.526,12.5319,264900.0
2012-02-15 11:10:00,21.22,21.23,21.17,21.19,492500.0,12.5319,12.5378,12.5024,12.5142,492500.0
2012-02-15 11:15:00,21.19,21.21,21.18,21.21,170100.0,12.5142,12.526,12.5083,12.526,170100.0
2012-02-15 11:20:00,21.21,21.22,21.19,21.19,234500.0,12.526,12.5319,12.5142,12.5142,234500.0
2012-02-15 11:25:00,21.2,21.23,21.18,21.22,360000.0,12.5201,12.5378,12.5083,12.5319,360000.0
2012-02-15 11:30:00,21.23,21.23,21.21,21.22,154800.0,12.5378,12.5378,12.526,12.5319,154800.0
2012-02-15 11:35:00,21.21,21.23,21.21,21.22,175000.0,12.526,12.5378,12.526,12.5319,175000.0
2012-02-15 11:40:00,21.22,21.24,21.21,21.23,274800.0,12.5319,12.5437,12.526,12.5378,274800.0
2012-02-15 11:45:00,21.22,21.26,21.22,21.24,222000.0,12.5319,12.5555,12.5319,12.5437,222000.0
2012-02-15 11:50:00,21.23,21.26,21.23,21.25,133900.0,12.5378,12.5555,12.5378,12.5496,133900.0
2012-02-15 11:55:00,21.25,21.26,21.24,21.24,133200.0,12.5496,12.5555,12.5437,12.5437,133200.0
2012-02-15 12:00:00,21.24,21.25,21.23,21.25,124500.0,12.5437,12.5496,12.5378,12.5496,124500.0
2012-02-15 12:05:00,21.25,21.25,21.24,21.25,80400.0,12.5496,12.5496,12.5437,12.5496,80400.0
2012-02-15 12:10:00,21.25,21.25,21.23,21.24,177200.0,12.5496,12.5496,12.5378,12.5437,177200.0
2012-02-15 12:15:00,21.23,21.24,21.22,21.23,129500.0,12.5378,12.5437,12.5319,12.5378,129500.0
2012-02-15 12:20:00,21.22,21.23,21.21,21.21,107500.0,12.5319,12.5378,12.526,12.526,107500.0
2012-02-15 12:25:00,21.21,21.23,21.21,21.23,157300.0,12.526,12.5378,12.526,12.5378,157300.0
2012-02-15 12:30:00,21.23,21.23,21.2,21.22,253000.0,12.5378,12.5378,12.5201,12.5319,253000.0
2012-02-15 12:35:00,21.21,21.22,21.21,21.21,50100.0,12.526,12.5319,12.526,12.526,50100.0
2012-02-15 12:40:00,21.21,21.25,21.21,21.23,199700.0,12.526,12.5496,12.526,12.5378,199700.0
2012-02-15 12:45:00,21.23,21.23,21.21,21.21,86200.0,12.5378,12.5378,12.526,12.526,86200.0
2012-02-15 12:50:00,21.21,21.21,21.18,21.2,225100.0,12.526,12.526,12.5083,12.5201,225100.0
2012-02-15 12:55:00,21.19,21.2,21.17,21.17,113000.0,12.5142,12.5201,12.5024,12.5024,113000.0
2012-02-15 13:00:00,21.17,21.17,21.13,21.15,559200.0,12.5024,12.5024,12.4787,12.4906,559200.0
2012-02-15 13:05:00,21.14,21.15,21.13,21.14,202600.0,12.4847,12.4906,12.4787,12.4847,202600.0
2012-02-15 13:10:00,21.13,21.15,21.12,21.13,310000.0,12.4787,12.4906,12.4728,12.4787,310000.0
2012-02-15 13:15:00,21.14,21.16,21.13,21.16,272400.0,12.4847,12.4965,12.4787,12.4965,272400.0
2012-02-15 13:20:00,21.16,21.16,21.15,21.15,247100.0,12.4965,12.4965,12.4906,12.4906,247100.0
2012-02-15 13:25:00,21.16,21.17,21.15,21.15,320200.0,12.4965,12.5024,12.4906,12.4906,320200.0
2012-02-15 13:30:00,21.15,21.17,21.14,21.15,207800.0,12.4906,12.5024,12.4847,12.4906,207800.0
2012-02-15 13:35:00,21.16,21.16,21.14,21.14,61400.0,12.4965,12.4965,12.4847,12.4847,61400.0
2012-02-15 13:40:00,21.14,21.15,21.14,21.14,33100.0,12.4847,12.4906,12.4847,12.4847,33100.0
2012-02-15 13:45:00,21.14,21.15,21.12,21.13,229500.0,12.4847,12.4906,12.4728,12.4787,229500.0
2012-02-15 13:50:00,21.13,21.13,21.12,21.13,110400.0,12.4787,12.4787,12.4728,12.4787,110400.0
2012-02-15 13:55:00,21.13,21.14,21.12,21.14,271500.0,12.4787,12.4847,12.4728,12.4847,271500.0
2012-02-15 14:00:00,21.14,21.15,21.12,21.13,630600.0,12.4847,12.4906,12.4728,12.4787,630600.0
2012-02-15 14:05:00,21.13,21.13,21.08,21.1,523400.0,12.4787,12.4787,12.4492,12.461,523400.0
2012-02-15 14:10:00,21.1,21.1,21.07,21.08,345700.0,12.461,12.461,12.4433,12.4492,345700.0
2012-02-15 14:15:00,21.07,21.08,21.05,21.05,154200.0,12.4433,12.4492,12.4315,12.4315,154200.0
2012-02-15 14:20:00,21.05,21.07,21.05,21.07,291800.0,12.4315,12.4433,12.4315,12.4433,291800.0
2012-02-15 14:25:00,21.07,21.12,21.06,21.12,314700.0,12.4433,12.4728,12.4374,12.4728,314700.0
2012-02-15 14:30:00,21.12,21.12,21.09,21.11,325900.0,12.4728,12.4728,12.4551,12.4669,325900.0
2012-02-15 14:35:00,21.1,21.11,21.09,21.1,540300.0,12.461,12.4669,12.4551,12.461,540300.0
2012-02-15 14:40:00,21.1,21.12,21.08,21.11,482300.0,12.461,12.4728,12.4492,12.4669,482300.0
2012-02-15 14:45:00,21.12,21.13,21.1,21.12,431900.0,12.4728,12.4787,12.461,12.4728,431900.0
2012-02-15 14:50:00,21.12,21.13,21.11,21.11,244800.0,12.4728,12.4787,12.4669,12.4669,244800.0
2012-02-15 14:55:00,21.11,21.12,21.07,21.09,628300.0,12.4669,12.4728,12.4433,12.4551,628300.0
2012-02-15 15:00:00,21.08,21.11,21.08,21.08,394900.0,12.4492,12.4669,12.4492,12.4492,394900.0
2012-02-15 15:05:00,21.08,21.11,21.08,21.1,498700.0,12.4492,12.4669,12.4492,12.461,498700.0
2012-02-15 15:10:00,21.11,21.11,21.09,21.11,478500.0,12.4669,12.4669,12.4551,12.4669,478500.0
2012-02-15 15:15:00,21.11,21.12,21.08,21.09,295200.0,12.4669,12.4728,12.4492,12.4551,295200.0
2012-02-15 15:20:00,21.09,21.12,21.08,21.11,438600.0,12.4551,12.4728,12.4492,12.4669,438600.0
2012-02-15 15:25:00,21.11,21.11,21.09,21.11,360200.0,12.4669,12.4669,12.4551,12.4669,360200.0
2012-02-15 15:30:00,21.11,21.11,21.08,21.09,437900.0,12.4669,12.4669,12.4492,12.4551,437900.0
2012-02-15 15:35:00,21.09,21.1,21.08,21.1,288700.0,12.4551,12.461,12.4492,12.461,288700.0
2012-02-15 15:40:00,21.1,21.13,21.09,21.13,423200.0,12.461,12.4787,12.4551,12.4787,423200.0
2012-02-15 15:45:00,21.13,21.16,21.12,21.13,710400.0,12.4787,12.4965,12.4728,12.4787,710400.0
2012-02-15 15:50:00,21.13,21.14,21.12,21.14,648300.0,12.4787,12.4847,12.4728,12.4847,648300.0
2012-02-15 15:55:00,21.14,21.14,21.1,21.12,1080500.0,12.4847,12.4847,12.461,12.4728,1080500.0
2012-02-16 09:30:00,21.17,21.18,21.12,21.12,416100.0,12.5024,12.5083,12.4728,12.4728,416100.0
2012-02-16 09:35:00,21.13,21.15,21.12,21.15,165700.0,12.4787,12.4906,12.4728,12.4906,165700.0
2012-02-16 09:40:00,21.15,21.2,21.15,21.2,160900.0,12.4906,12.5201,12.4906,12.5201,160900.0
2012-02-16 09:45:00,21.2,21.2,21.14,21.15,348000.0,12.5201,12.5201,12.4847,12.4906,348000.0
2012-02-16 09:50:00,21.14,21.15,21.1,21.1,186200.0,12.4847,12.4906,12.461,12.461,186200.0
2012-02-16 09:55:00,21.1,21.13,21.06,21.13,668200.0,12.461,12.4787,12.4374,12.4787,668200.0
2012-02-16 10:00:00,21.13,21.18,21.12,21.16,332800.0,12.4787,12.5083,12.4728,12.4965,332800.0
2012-02-16 10:05:00,21.15,21.16,21.14,21.16,215400.0,12.4906,12.4965,12.4847,12.4965,215400.0
2012-02-16 10:10:00,21.16,21.2,21.16,21.2,461900.0,12.4965,12.5201,12.4965,12.5201,461900.0
2012-02-16 10:15:00,21.19,21.22,21.18,21.18,315400.0,12.5142,12.5319,12.5083,12.5083,315400.0
2012-02-16 10:20:00,21.18,21.2,21.18,21.2,168800.0,12.5083,12.5201,12.5083,12.5201,168800.0
2012-02-16 10:25:00,21.2,21.23,21.19,21.23,264400.0,12.5201,12.5378,12.5142,12.5378,264400.0
2012-02-16 10:30:00,21.23,21.23,21.21,21.22,306100.0,12.5378,12.5378,12.526,12.5319,306100.0
2012-02-16 10:35:00,21.22,21.23,21.21,21.23,162300.0,12.5319,12.5378,12.526,12.5378,162300.0
2012-02-16 10:40:00,21.23,21.23,21.2,21.21,231200.0,12.5378,12.5378,12.5201,12.526,231200.0
2012-02-16 10:45:00,21.22,21.24,21.19,21.19,472500.0,12.5319,12.5437,12.5142,12.5142,472500.0
2012-02-16 10:50:00,21.19,21.21,21.18,21.19,783000.0,12.5142,12.526,12.5083,12.5142,783000.0
2012-02-16 10:55:00,21.2,21.21,21.18,21.21,948600.0,12.5201,12.526,12.5083,12.526,948600.0
2012-02-16 11:00:00,21.21,21.23,21.2,21.23,263400.0,12.526,12.5378,12.5201,12.5378,263400.0
2012-02-16 11:05:00,21.23,21.25,21.19,21.2,825700.0,12.5378,12.5496,12.5142,12.5201,825700.0
2012-02-16 11:10:00,21.21,21.21,21.19,21.21,247300.0,12.526,12.526,12.5142,12.526,247300.0
2012-02-16 11:15:00,21.21,21.22,21.2,21.22,163800.0,12.526,12.5319,12.5201,12.5319,163800.0
2012-02-16 11:20:00,21.22,21.22,21.19,21.22,220100.0,12.5319,12.5319,12.5142,12.5319,220100.0
2012-02-16 11:25:00,21.21,21.24,21.21,21.23,139700.0,12.526,12.5437,12.526,12.5378,139700.0
2012-02-16 11:30:00,21.23,21.25,21.22,21.24,280200.0,12.5378,12.5496,12.5319,12.5437,280200.0
2012-02-16 11:35:00,21.25,21.29,21.24,21.29,303300.0,12.5496,12.5732,12.5437,12.5732,303300.0
2012-02-16 11:40:00,21.29,21.29,21.28,21.29,90100.0,12.5732,12.5732,12.5673,12.5732,90100.0
2012-02-16 11:45:00,21.29,21.29,21.27,21.27,291400.0,12.5732,12.5732,12.5614,12.5614,291400.0
2012-02-16 11:50:00,21.27,21.29,21.26,21.29,263600.0,12.5614,12.5732,12.5555,12.5732,263600.0
2012-02-16 11:55:00,21.29,21.31,21.28,21.3,398000.0,12.5732,12.585,12.5673,12.5791,398000.0
2012-02-16 12:00:00,21.3,21.32,21.29,21.3,286200.0,12.5791,12.591,12.5732,12.5791,286200.0
2012-02-16 12:05:00,21.3,21.31,21.29,21.3,221500.0,12.5791,12.585,12.5732,12.5791,221500.0
2012-02-16 12:10:00,21.3,21.31,21.29,21.3,212300.0,12.5791,12.585,12.5732,12.5791,212300.0
2012-02-16 12:15:00,21.3,21.32,21.28,21.29,262700.0,12.5791,12.591,12.5673,12.5732,262700.0
2012-02-16 12:20:00,21.28,21.32,21.28,21.31,422900.0,12.5673,12.591,12.5673,12.585,422900.0
2012-02-16 12:25:00,21.32,21.32,21.3,21.3,151800.0,12.591,12.591,12.5791,12.5791,151800.0
2012-02-16 12:30:00,21.3,21.31,21.3,21.3,74800.0,12.5791,12.585,12.5791,12.5791,74800.0
2012-02-16 12:35:00,21.3,21.31,21.3,21.3,143800.0,12.5791,12.585,12.5791,12.5791,143800.0
2012-02-16 12:40:00,21.3,21.31,21.3,21.3,67500.0,12.5791,12.585,12.5791,12.5791,67500.0
2012-02-16 12:45:00,21.31,21.31,21.28,21.28,310000.0,12.585,12.585,12.5673,12.5673,310000.0
2012-02-16 12:50:00,21.28,21.29,21.27,21.28,254100.0,12.5673,12.5732,12.5614,12.5673,254100.0
2012-02-16 12:55:00,21.29,21.3,21.28,21.3,108200.0,12.5732,12.5791,12.5673,12.5791,108200.0
2012-02-16 13:00:00,21.3,21.34,21.29,21.34,292600.0,12.5791,12.6028,12.5732,12.6028,292600.0
2012-02-16 13:05:00,21.34,21.35,21.32,21.35,361200.0,12.6028,12.6087,12.591,12.6087,361200.0
2012-02-16 13:10:00,21.35,21.36,21.34,21.36,227500.0,12.6087,12.6146,12.6028,12.6146,227500.0
2012-02-16 13:15:00,21.36,21.36,21.35,21.36,147000.0,12.6146,12.6146,12.6087,12.6146,147000.0
2012-02-16 13:20:00,21.36,21.36,21.35,21.35,126400.0,12.6146,12.6146,12.6087,12.6087,126400.0
2012-02-16 13:25:00,21.36,21.36,21.35,21.36,153000.0,12.6146,12.6146,12.6087,12.6146,153000.0
2012-02-16 13:30:00,21.36,21.36,21.34,21.35,255300.0,12.6146,12.6146,12.6028,12.6087,255300.0
2012-02-16 13:35:00,21.34,21.38,21.34,21.37,501500.0,12.6028,12.6264,12.6028,12.6205,501500.0
2012-02-16 13:40:00,21.37,21.37,21.33,21.34,225000.0,12.6205,12.6205,12.5969,12.6028,225000.0
2012-02-16 13:45:00,21.33,21.34,21.33,21.33,61800.0,12.5969,12.6028,12.5969,12.5969,61800.0
2012-02-16 13:50:00,21.33,21.34,21.31,21.31,147700.0,12.5969,12.6028,12.585,12.585,147700.0
2012-02-16 13:55:00,21.32,21.32,21.31,21.32,60400.0,12.591,12.591,12.585,12.591,60400.0
2012-02-16 14:00:00,21.31,21.32,21.31,21.32,81400.0,12.585,12.591,12.585,12.591,81400.0
2012-02-16 14:05:00,21.32,21.32,21.3,21.3,267600.0,12.591,12.591,12.5791,12.5791,267600.0
2012-02-16 14:10:00,21.3,21.31,21.28,21.29,338400.0,12.5791,12.585,12.5673,12.5732,338400.0
2012-02-16 14:15:00,21.29,21.3,21.29,21.3,94300.0,12.5732,12.5791,12.5732,12.5791,94300.0
2012-02-16 14:20:00,21.3,21.3,21.29,21.3,73200.0,12.5791,12.5791,12.5732,12.5791,73200.0
2012-02-16 14:25:00,21.29,21.32,21.29,21.32,251200.0,12.5732,12.591,12.5732,12.591,251200.0
2012-02-16 14:30:00,21.32,21.35,21.31,21.35,218100.0,12.591,12.6087,12.585,12.6087,218100.0
2012-02-16 14:35:00,21.35,21.35,21.33,21.33,221500.0,12.6087,12.6087,12.5969,12.5969,221500.0
2012-02-16 14:40:00,21.33,21.34,21.33,21.33,136700.0,12.5969,12.6028,12.5969,12.5969,136700.0
2012-02-16 14:45:00,21.33,21.34,21.32,21.32,119300.0,12.5969,12.6028,12.591,12.591,119300.0
2012-02-16 14:50:00,21.33,21.33,21.32,21.32,88900.0,12.5969,12.5969,12.591,12.591,88900.0
2012-02-16 14:55:00,21.32,21.33,21.32,21.32,87100.0,12.591,12.5969,12.591,12.591,87100.0
2012-02-16 15:00:00,21.32,21.35,21.31,21.31,459000.0,12.591,12.6087,12.585,12.585,459000.0
2012-02-16 15:05:00,21.31,21.32,21.3,21.31,157200.0,12.585,12.591,12.5791,12.585,157200.0
2012-02-16 15:10:00,21.31,21.31,21.3,21.3,170100.0,12.585,12.585,12.5791,12.5791,170100.0
2012-02-16 15:15:00,21.3,21.31,21.28,21.28,296500.0,12.5791,12.585,12.5673,12.5673,296500.0
2012-02-16 15:20:00,21.28,21.29,21.28,21.28,104100.0,12.5673,12.5732,12.5673,12.5673,104100.0
2012-02-16 15:25:00,21.29,21.32,21.28,21.32,376300.0,12.5732,12.591,12.5673,12.591,376300.0
2012-02-16 15:30:00,21.32,21.35,21.31,21.35,425100.0,12.591,12.6087,12.585,12.6087,425100.0
2012-02-16 15:35:00,21.35,21.35,21.32,21.33,270900.0,12.6087,12.6087,12.591,12.5969,270900.0
2012-02-16 15:40:00,21.32,21.33,21.31,21.32,347500.0,12.591,12.5969,12.585,12.591,347500.0
2012-02-16 15:45:00,21.32,21.35,21.31,21.34,542800.0,12.591,12.6087,12.585,12.6028,542800.0
2012-02-16 15:50:00,21.35,21.35,21.32,21.33,490700.0,12.6087,12.6087,12.591,12.5969,490700.0
2012-02-16 15:55:00,21.32,21.33,21.31,21.33,1132200.0,12.591,12.5969,12.585,12.5969,1132200.0
2012-02-17 09:30:00,21.48,21.48,21.4,21.41,5943000.0,12.6854,12.6854,12.6382,12.6441,5943000.0
2012-02-17 09:35:00,21.41,21.41,21.36,21.36,365000.0,12.6441,12.6441,12.6146,12.6146,365000.0
2012-02-17 09:40:00,21.36,21.41,21.34,21.39,588700.0,12.6146,12.6441,12.6028,12.6323,588700.0
2012-02-17 09:45:00,21.39,21.4,21.36,21.37,390600.0,12.6323,12.6382,12.6146,12.6205,390600.0
2012-02-17 09:50:00,21.38,21.39,21.37,21.39,167900.0,12.6264,12.6323,12.6205,12.6323,167900.0
2012-02-17 09:55:00,21.39,21.4,21.37,21.39,291100.0,12.6323,12.6382,12.6205,12.6323,291100.0
2012-02-17 10:00:00,21.38,21.39,21.34,21.35,396700.0,12.6264,12.6323,12.6028,12.6087,396700.0
2012-02-17 10:05:00,21.34,21.36,21.28,21.29,512200.0,12.6028,12.6146,12.5673,12.5732,512200.0
2012-02-17 10:10:00,21.3,21.3,21.25,21.25,511200.0,12.5791,12.5791,12.5496,12.5496,511200.0
2012-02-17 10:15:00,21.26,21.28,21.24,21.28,393400.0,12.5555,12.5673,12.5437,12.5673,393400.0
2012-02-17 10:20:00,21.27,21.31,21.27,21.3,361600.0,12.5614,12.585,12.5614,12.5791,361600.0
2012-02-17 10:25:00,21.29,21.3,21.23,21.23,482700.0,12.5732,12.5791,12.5378,12.5378,482700.0
2012-02-17 10:30:00,21.23,21.27,21.23,21.24,459600.0,12.5378,12.5614,12.5378,12.5437,459600.0
2012-02-17 10:35:00,21.23,21.24,21.16,21.16,669900.0,12.5378,12.5437,12.4965,12.4965,669900.0
2012-02-17 10:40:00,21.17,21.17,21.12,21.14,733000.0,12.5024,12.5024,12.4728,12.4847,733000.0
2012-02-17 10:45:00,21.14,21.18,21.14,21.16,422500.0,12.4847,12.5083,12.4847,12.4965,422500.0
2012-02-17 10:50:00,21.16,21.17,21.14,21.15,240900.0,12.4965,12.5024,12.4847,12.4906,240900.0
2012-02-17 10:55:00,21.14,21.15,21.11,21.13,415700.0,12.4847,12.4906,12.4669,12.4787,415700.0
2012-02-17 11:00:00,21.13,21.17,21.12,21.17,480400.0,12.4787,12.5024,12.4728,12.5024,480400.0
2012-02-17 11:05:00,21.16,21.18,21.16,21.18,159100.0,12.4965,12.5083,12.4965,12.5083,159100.0
2012-02-17 11:10:00,21.18,21.18,21.15,21.15,269600.0,12.5083,12.5083,12.4906,12.4906,269600.0
2012-02-17 11:15:00,21.16,21.17,21.14,21.15,627100.0,12.4965,12.5024,12.4847,12.4906,627100.0
2012-02-17 11:20:00,21.15,21.16,21.15,21.16,140700.0,12.4906,12.4965,12.4906,12.4965,140700.0
2012-02-17 11:25:00,21.16,21.17,21.15,21.16,282800.0,12.4965,12.5024,12.4906,12.4965,282800.0
2012-02-17 11:30:00,21.16,21.17,21.14,21.17,551600.0,12.4965,12.5024,12.4847,12.5024,551600.0
2012-02-17 11:35:00,21.17,21.18,21.16,21.18,183200.0,12.5024,12.5083,12.4965,12.5083,183200.0
2012-02-17 11:40:00,21.17,21.18,21.17,21.17,161600.0,12.5024,12.5083,12.5024,12.5024,161600.0
2012-02-17 11:45:00,21.17,21.18,21.17,21.17,85100.0,12.5024,12.5083,12.5024,12.5024,85100.0
2012-02-17 11:50:00,21.17,21.18,21.13,21.13,396100.0,12.5024,12.5083,12.4787,12.4787,396100.0
2012-02-17 11:55:00,21.13,21.17,21.13,21.14,595800.0,12.4787,12.5024,12.4787,12.4847,595800.0
2012-02-17 12:00:00,21.14,21.16,21.14,21.15,180600.0,12.4847,12.4965,12.4847,12.4906,180600.0
2012-02-17 12:05:00,21.15,21.17,21.15,21.16,169500.0,12.4906,12.5024,12.4906,12.4965,169500.0
2012-02-17 12:10:00,21.16,21.17,21.15,21.17,258200.0,12.4965,12.5024,12.4906,12.5024,258200.0
2012-02-17 12:15:00,21.17,21.19,21.16,21.18,215300.0,12.5024,12.5142,12.4965,12.5083,215300.0
2012-02-17 12:20:00,21.18,21.2,21.16,21.18,413500.0,12.5083,12.5201,12.4965,12.5083,413500.0
2012-02-17 12:25:00,21.18,21.18,21.16,21.16,126900.0,12.5083,12.5083,12.4965,12.4965,126900.0
2012-02-17 12:30:00,21.16,21.2,21.16,21.19,616900.0,12.4965,12.5201,12.4965,12.5142,616900.0
2012-02-17 12:35:00,21.18,21.22,21.17,21.21,426500.0,12.5083,12.5319,12.5024,12.526,426500.0
2012-02-17 12:40:00,21.21,21.21,21.2,21.2,111900.0,12.526,12.526,12.5201,12.5201,111900.0
2012-02-17 12:45:00,21.2,21.21,21.19,21.2,231900.0,12.5201,12.526,12.5142,12.5201,231900.0
2012-02-17 12:50:00,21.19,21.22,21.19,21.2,192500.0,12.5142,12.5319,12.5142,12.5201,192500.0
2012-02-17 12:55:00,21.2,21.2,21.19,21.19,122000.0,12.5201,12.5201,12.5142,12.5142,122000.0
2012-02-17 13:00:00,21.2,21.2,21.19,21.19,90300.0,12.5201,12.5201,12.5142,12.5142,90300.0
2012-02-17 13:05:00,21.2,21.2,21.19,21.19,55200.0,12.5201,12.5201,12.5142,12.5142,55200.0
2012-02-17 13:10:00,21.19,21.2,21.19,21.2,92100.0,12.5142,12.5201,12.5142,12.5201,92100.0
2012-02-17 13:15:00,21.19,21.25,21.19,21.24,433700.0,12.5142,12.5496,12.5142,12.5437,433700.0
2012-02-17 13:20:00,21.24,21.24,21.23,21.23,63500.0,12.5437,12.5437,12.5378,12.5378,63500.0
2012-02-17 13:25:00,21.23,21.24,21.22,21.22,151500.0,12.5378,12.5437,12.5319,12.5319,151500.0
2012-02-17 13:30:00,21.22,21.22,21.2,21.2,245000.0,12.5319,12.5319,12.5201,12.5201,245000.0
2012-02-17 13:35:00,21.2,21.21,21.2,21.2,84500.0,12.5201,12.526,12.5201,12.5201,84500.0
2012-02-17 13:40:00,21.2,21.21,21.2,21.2,63000.0,12.5201,12.526,12.5201,12.5201,63000.0
2012-02-17 13:45:00,21.21,21.21,21.2,21.2,147300.0,12.526,12.526,12.5201,12.5201,147300.0
2012-02-17 13:50:00,21.21,21.21,21.2,21.21,152100.0,12.526,12.526,12.5201,12.526,152100.0
2012-02-17 13:55:00,21.21,21.21,21.2,21.21,130800.0,12.526,12.526,12.5201,12.526,130800.0
2012-02-17 14:00:00,21.21,21.23,21.2,21.21,389300.0,12.526,12.5378,12.5201,12.526,389300.0
2012-02-17 14:05:00,21.21,21.22,21.21,21.21,140300.0,12.526,12.5319,12.526,12.526,140300.0
2012-02-17 14:10:00,21.21,21.22,21.19,21.19,279300.0,12.526,12.5319,12.5142,12.5142,279300.0
2012-02-17 14:15:00,21.2,21.2,21.18,21.2,449200.0,12.5201,12.5201,12.5083,12.5201,449200.0
2012-02-17 14:20:00,21.2,21.2,21.18,21.18,314200.0,12.5201,12.5201,12.5083,12.5083,314200.0
2012-02-17 14:25:00,21.19,21.19,21.18,21.19,110200.0,12.5142,12.5142,12.5083,12.5142,110200.0
2012-02-17 14:30:00,21.18,21.19,21.18,21.18,121300.0,12.5083,12.5142,12.5083,12.5083,121300.0
2012-02-17 14:35:00,21.18,21.19,21.18,21.19,105100.0,12.5083,12.5142,12.5083,12.5142,105100.0
2012-02-17 14:40:00,21.18,21.22,21.18,21.21,559700.0,12.5083,12.5319,12.5083,12.526,559700.0
2012-02-17 14:45:00,21.22,21.22,21.21,21.21,220800.0,12.5319,12.5319,12.526,12.526,220800.0
2012-02-17 14:50:00,21.21,21.22,21.2,21.21,381300.0,12.526,12.5319,12.5201,12.526,381300.0
2012-02-17 14:55:00,21.21,21.21,21.2,21.2,151900.0,12.526,12.526,12.5201,12.5201,151900.0
2012-02-17 15:00:00,21.2,21.21,21.2,21.21,138800.0,12.5201,12.526,12.5201,12.526,138800.0
2012-02-17 15:05:00,21.2,21.21,21.18,21.18,287500.0,12.5201,12.526,12.5083,12.5083,287500.0
2012-02-17 15:10:00,21.18,21.19,21.18,21.18,178600.0,12.5083,12.5142,12.5083,12.5083,178600.0
2012-02-17 15:15:00,21.18,21.19,21.18,21.18,158900.0,12.5083,12.5142,12.5083,12.5083,158900.0
2012-02-17 15:20:00,21.18,21.22,21.18,21.22,475000.0,12.5083,12.5319,12.5083,12.5319,475000.0
2012-02-17 15:25:00,21.22,21.24,21.21,21.23,354900.0,12.5319,12.5437,12.526,12.5378,354900.0
2012-02-17 15:30:00,21.23,21.24,21.2,21.2,544100.0,12.5378,12.5437,12.5201,12.5201,544100.0
2012-02-17 15:35:00,21.2,21.21,21.17,21.17,447500.0,12.5201,12.526,12.5024,12.5024,447500.0
2012-02-17 15:40:00,21.18,21.2,21.17,21.2,437000.0,12.5083,12.5201,12.5024,12.5201,437000.0
2012-02-17 15:45:00,21.2,21.24,21.19,21.22,737300.0,12.5201,12.5437,12.5142,12.5319,737300.0
2012-02-17 15:50:00,21.22,21.23,21.18,21.2,739400.0,12.5319,12.5378,12.5083,12.5201,739400.0
2012-02-17 15:55:00,21.2,21.21,21.19,21.19,1261500.0,12.5201,12.526,12.5142,12.5142,1261500.0
2012-02-21 09:30:00,21.27,21.28,21.22,21.26,1013900.0,12.5614,12.5673,12.5319,12.5555,1013900.0
2012-02-21 09:35:00,21.26,21.27,21.2,21.24,487000.0,12.5555,12.5614,12.5201,12.5437,487000.0
2012-02-21 09:40:00,21.25,21.25,21.18,21.19,553600.0,12.5496,12.5496,12.5083,12.5142,553600.0
2012-02-21 09:45:00,21.18,21.18,21.14,21.14,517800.0,12.5083,12.5083,12.4847,12.4847,517800.0
2012-02-21 09:50:00,21.14,21.15,21.12,21.15,313200.0,12.4847,12.4906,12.4728,12.4906,313200.0
2012-02-21 09:55:00,21.14,21.2,21.13,21.2,490700.0,12.4847,12.5201,12.4787,12.5201,490700.0
2012-02-21 10:00:00,21.19,21.2,21.16,21.17,282700.0,12.5142,12.5201,12.4965,12.5024,282700.0
2012-02-21 10:05:00,21.16,21.18,21.16,21.17,125700.0,12.4965,12.5083,12.4965,12.5024,125700.0
2012-02-21 10:10:00,21.17,21.19,21.16,21.17,262100.0,12.5024,12.5142,12.4965,12.5024,262100.0
2012-02-21 10:15:00,21.17,21.2,21.16,21.2,289600.0,12.5024,12.5201,12.4965,12.5201,289600.0
2012-02-21 10:20:00,21.2,21.23,21.2,21.22,315200.0,12.5201,12.5378,12.5201,12.5319,315200.0
2012-02-21 10:25:00,21.23,21.23,21.18,21.2,296900.0,12.5378,12.5378,12.5083,12.5201,296900.0
2012-02-21 10:30:00,21.2,21.24,21.19,21.24,229800.0,12.5201,12.5437,12.5142,12.5437,229800.0
2012-02-21 10:35:00,21.23,21.27,21.23,21.27,323000.0,12.5378,12.5614,12.5378,12.5614,323000.0
2012-02-21 10:40:00,21.27,21.28,21.25,21.28,294900.0,12.5614,12.5673,12.5496,12.5673,294900.0
2012-02-21 10:45:00,21.28,21.29,21.27,21.27,277500.0,12.5673,12.5732,12.5614,12.5614,277500.0
2012-02-21 10:50:00,21.28,21.29,21.27,21.27,262000.0,12.5673,12.5732,12.5614,12.5614,262000.0
2012-02-21 10:55:00,21.27,21.29,21.27,21.29,239500.0,12.5614,12.5732,12.5614,12.5732,239500.0
2012-02-21 11:00:00,21.29,21.29,21.28,21.29,183900.0,12.5732,12.5732,12.5673,12.5732,183900.0
2012-02-21 11:05:00,21.28,21.3,21.28,21.3,201100.0,12.5673,12.5791,12.5673,12.5791,201100.0
2012-02-21 11:10:00,21.3,21.32,21.29,21.3,485500.0,12.5791,12.591,12.5732,12.5791,485500.0
2012-02-21 11:15:00,21.31,21.31,21.3,21.31,122800.0,12.585,12.585,12.5791,12.585,122800.0
2012-02-21 11:20:00,21.3,21.31,21.28,21.28,227000.0,12.5791,12.585,12.5673,12.5673,227000.0
2012-02-21 11:25:00,21.29,21.29,21.26,21.28,177200.0,12.5732,12.5732,12.5555,12.5673,177200.0
2012-02-21 11:30:00,21.28,21.3,21.26,21.3,234600.0,12.5673,12.5791,12.5555,12.5791,234600.0
2012-02-21 11:35:00,21.3,21.3,21.27,21.27,204100.0,12.5791,12.5791,12.5614,12.5614,204100.0
2012-02-21 11:40:00,21.28,21.28,21.25,21.26,148200.0,12.5673,12.5673,12.5496,12.5555,148200.0
2012-02-21 11:45:00,21.26,21.29,21.25,21.28,529600.0,12.5555,12.5732,12.5496,12.5673,529600.0
2012-02-21 11:50:00,21.28,21.28,21.26,21.26,127400.0,12.5673,12.5673,12.5555,12.5555,127400.0
2012-02-21 11:55:00,21.26,21.28,21.25,21.27,198300.0,12.5555,12.5673,12.5496,12.5614,198300.0
2012-02-21 12:00:00,21.26,21.28,21.25,21.27,179800.0,12.5555,12.5673,12.5496,12.5614,179800.0
2012-02-21 12:05:00,21.28,21.29,21.27,21.29,139900.0,12.5673,12.5732,12.5614,12.5732,139900.0
2012-02-21 12:10:00,21.29,21.29,21.27,21.27,201700.0,12.5732,12.5732,12.5614,12.5614,201700.0
2012-02-21 12:15:00,21.27,21.28,21.26,21.27,178600.0,12.5614,12.5673,12.5555,12.5614,178600.0
2012-02-21 12:20:00,21.26,21.28,21.26,21.28,147500.0,12.5555,12.5673,12.5555,12.5673,147500.0
2012-02-21 12:25:00,21.28,21.29,21.27,21.29,116800.0,12.5673,12.5732,12.5614,12.5732,116800.0
2012-02-21 12:30:00,21.28,21.29,21.27,21.28,159400.0,12.5673,12.5732,12.5614,12.5673,159400.0
2012-02-21 12:35:00,21.28,21.28,21.26,21.27,134200.0,12.5673,12.5673,12.5555,12.5614,134200.0
2012-02-21 12:40:00,21.26,21.27,21.26,21.27,26300.0,12.5555,12.5614,12.5555,12.5614,26300.0
2012-02-21 12:45:00,21.27,21.28,21.27,21.28,94600.0,12.5614,12.5673,12.5614,12.5673,94600.0
2012-02-21 12:50:00,21.28,21.29,21.27,21.28,88600.0,12.5673,12.5732,12.5614,12.5673,88600.0
2012-02-21 12:55:00,21.29,21.29,21.27,21.28,201600.0,12.5732,12.5732,12.5614,12.5673,201600.0
2012-02-21 13:00:00,21.28,21.29,21.28,21.28,142200.0,12.5673,12.5732,12.5673,12.5673,142200.0
2012-02-21 13:05:00,21.29,21.29,21.28,21.29,63300.0,12.5732,12.5732,12.5673,12.5732,63300.0
2012-02-21 13:10:00,21.29,21.3,21.28,21.3,133900.0,12.5732,12.5791,12.5673,12.5791,133900.0
2012-02-21 13:15:00,21.3,21.3,21.29,21.3,89600.0,12.5791,12.5791,12.5732,12.5791,89600.0
2012-02-21 13:20:00,21.3,21.31,21.29,21.31,130400.0,12.5791,12.585,12.5732,12.585,130400.0
2012-02-21 13:25:00,21.3,21.32,21.3,21.32,272200.0,12.5791,12.591,12.5791,12.591,272200.0
2012-02-21 13:30:00,21.32,21.32,21.31,21.32,61200.0,12.591,12.591,12.585,12.591,61200.0
2012-02-21 13:35:00,21.32,21.32,21.31,21.32,36600.0,12.591,12.591,12.585,12.591,36600.0
2012-02-21 13:40:00,21.32,21.32,21.29,21.3,196300.0,12.591,12.591,12.5732,12.5791,196300.0
2012-02-21 13:45:00,21.3,21.3,21.26,21.27,312100.0,12.5791,12.5791,12.5555,12.5614,312100.0
2012-02-21 13:50:00,21.27,21.28,21.26,21.26,107500.0,12.5614,12.5673,12.5555,12.5555,107500.0
2012-02-21 13:55:00,21.26,21.27,21.24,21.26,299400.0,12.5555,12.5614,12.5437,12.5555,299400.0
2012-02-21 14:00:00,21.26,21.27,21.26,21.26,41600.0,12.5555,12.5614,12.5555,12.5555,41600.0
2012-02-21 14:05:00,21.27,21.27,21.26,21.26,132700.0,12.5614,12.5614,12.5555,12.5555,132700.0
2012-02-21 14:10:00,21.26,21.27,21.23,21.25,372500.0,12.5555,12.5614,12.5378,12.5496,372500.0
2012-02-21 14:15:00,21.24,21.26,21.24,21.25,281000.0,12.5437,12.5555,12.5437,12.5496,281000.0
2012-02-21 14:20:00,21.25,21.25,21.24,21.24,83400.0,12.5496,12.5496,12.5437,12.5437,83400.0
2012-02-21 14:25:00,21.24,21.25,21.24,21.25,57000.0,12.5437,12.5496,12.5437,12.5496,57000.0
2012-02-21 14:30:00,21.25,21.25,21.2,21.21,467100.0,12.5496,12.5496,12.5201,12.526,467100.0
2012-02-21 14:35:00,21.22,21.22,21.19,21.21,315600.0,12.5319,12.5319,12.5142,12.526,315600.0
2012-02-21 14:40:00,21.2,21.21,21.19,21.2,169700.0,12.5201,12.526,12.5142,12.5201,169700.0
2012-02-21 14:45:00,21.19,21.22,21.19,21.2,333900.0,12.5142,12.5319,12.5142,12.5201,333900.0
2012-02-21 14:50:00,21.21,21.22,21.19,21.2,345400.0,12.526,12.5319,12.5142,12.5201,345400.0
2012-02-21 14:55:00,21.19,21.2,21.15,21.16,614400.0,12.5142,12.5201,12.4906,12.4965,614400.0
2012-02-21 15:00:00,21.16,21.2,21.16,21.19,334800.0,12.4965,12.5201,12.4965,12.5142,334800.0
2012-02-21 15:05:00,21.2,21.21,21.18,21.19,248800.0,12.5201,12.526,12.5083,12.5142,248800.0
2012-02-21 15:10:00,21.18,21.21,21.18,21.2,169100.0,12.5083,12.526,12.5083,12.5201,169100.0
2012-02-21 15:15:00,21.21,21.21,21.2,21.2,188200.0,12.526,12.526,12.5201,12.5201,188200.0
2012-02-21 15:20:00,21.21,21.22,21.2,21.21,189300.0,12.526,12.5319,12.5201,12.526,189300.0
2012-02-21 15:25:00,21.22,21.22,21.18,21.2,443300.0,12.5319,12.5319,12.5083,12.5201,443300.0
2012-02-21 15:30:00,21.2,21.21,21.18,21.19,282900.0,12.5201,12.526,12.5083,12.5142,282900.0
2012-02-21 15:35:00,21.2,21.22,21.18,21.19,410600.0,12.5201,12.5319,12.5083,12.5142,410600.0
2012-02-21 15:40:00,21.19,21.21,21.18,21.2,287100.0,12.5142,12.526,12.5083,12.5201,287100.0
2012-02-21 15:45:00,21.21,21.22,21.19,21.19,488600.0,12.526,12.5319,12.5142,12.5142,488600.0
2012-02-21 15:50:00,21.19,21.23,21.19,21.23,580200.0,12.5142,12.5378,12.5142,12.5378,580200.0
2012-02-21 15:55:00,21.23,21.23,21.21,21.22,1041000.0,12.5378,12.5378,12.526,12.5319,1041000.0
2012-02-22 09:30:00,21.18,21.19,21.1,21.14,843500.0,12.5083,12.5142,12.461,12.4847,843500.0
2012-02-22 09:35:00,21.14,21.19,21.12,21.17,592000.0,12.4847,12.5142,12.4728,12.5024,592000.0
2012-02-22 09:40:00,21.17,21.2,21.16,21.2,218600.0,12.5024,12.5201,12.4965,12.5201,218600.0
2012-02-22 09:45:00,21.19,21.25,21.19,21.23,546100.0,12.5142,12.5496,12.5142,12.5378,546100.0
2012-02-22 09:50:00,21.24,21.24,21.2,21.21,419300.0,12.5437,12.5437,12.5201,12.526,419300.0
2012-02-22 09:55:00,21.21,21.23,21.2,21.23,440800.0,12.526,12.5378,12.5201,12.5378,440800.0
2012-02-22 10:00:00,21.22,21.23,21.17,21.19,422900.0,12.5319,12.5378,12.5024,12.5142,422900.0
2012-02-22 10:05:00,21.18,21.21,21.18,21.19,209000.0,12.5083,12.526,12.5083,12.5142,209000.0
2012-02-22 10:10:00,21.2,21.23,21.19,21.22,254600.0,12.5201,12.5378,12.5142,12.5319,254600.0
2012-02-22 10:15:00,21.22,21.24,21.21,21.23,319600.0,12.5319,12.5437,12.526,12.5378,319600.0
2012-02-22 10:20:00,21.23,21.25,21.22,21.25,467100.0,12.5378,12.5496,12.5319,12.5496,467100.0
2012-02-22 10:25:00,21.25,21.28,21.24,21.28,478600.0,12.5496,12.5673,12.5437,12.5673,478600.0
2012-02-22 10:30:00,21.27,21.28,21.25,21.25,289600.0,12.5614,12.5673,12.5496,12.5496,289600.0
2012-02-22 10:35:00,21.25,21.26,21.25,21.25,191600.0,12.5496,12.5555,12.5496,12.5496,191600.0
2012-02-22 10:40:00,21.26,21.26,21.25,21.26,141800.0,12.5555,12.5555,12.5496,12.5555,141800.0
2012-02-22 10:45:00,21.25,21.33,21.25,21.3,1911600.0,12.5496,12.5969,12.5496,12.5791,1911600.0
2012-02-22 10:50:00,21.3,21.31,21.29,21.31,161600.0,12.5791,12.585,12.5732,12.585,161600.0
2012-02-22 10:55:00,21.3,21.31,21.28,21.29,308100.0,12.5791,12.585,12.5673,12.5732,308100.0
2012-02-22 11:00:00,21.3,21.32,21.29,21.32,212600.0,12.5791,12.591,12.5732,12.591,212600.0
2012-02-22 11:05:00,21.32,21.33,21.31,21.33,189500.0,12.591,12.5969,12.585,12.5969,189500.0
2012-02-22 11:10:00,21.32,21.34,21.32,21.33,270700.0,12.591,12.6028,12.591,12.5969,270700.0
2012-02-22 11:15:00,21.34,21.35,21.32,21.32,294800.0,12.6028,12.6087,12.591,12.591,294800.0
2012-02-22 11:20:00,21.33,21.33,21.32,21.32,114000.0,12.5969,12.5969,12.591,12.591,114000.0
2012-02-22 11:25:00,21.32,21.33,21.32,21.33,90400.0,12.591,12.5969,12.591,12.5969,90400.0
2012-02-22 11:30:00,21.32,21.33,21.3,21.3,214600.0,12.591,12.5969,12.5791,12.5791,214600.0
2012-02-22 11:35:00,21.3,21.31,21.29,21.29,216600.0,12.5791,12.585,12.5732,12.5732,216600.0
2012-02-22 11:40:00,21.29,21.3,21.25,21.26,372200.0,12.5732,12.5791,12.5496,12.5555,372200.0
2012-02-22 11:45:00,21.26,21.29,21.26,21.27,314100.0,12.5555,12.5732,12.5555,12.5614,314100.0
2012-02-22 11:50:00,21.26,21.27,21.26,21.27,85800.0,12.5555,12.5614,12.5555,12.5614,85800.0
2012-02-22 11:55:00,21.26,21.27,21.26,21.26,86800.0,12.5555,12.5614,12.5555,12.5555,86800.0
2012-02-22 12:00:00,21.27,21.27,21.26,21.27,105600.0,12.5614,12.5614,12.5555,12.5614,105600.0
2012-02-22 12:05:00,21.26,21.27,21.25,21.25,145400.0,12.5555,12.5614,12.5496,12.5496,145400.0
2012-02-22 12:10:00,21.25,21.26,21.25,21.25,92200.0,12.5496,12.5555,12.5496,12.5496,92200.0
2012-02-22 12:15:00,21.26,21.28,21.25,21.28,170800.0,12.5555,12.5673,12.5496,12.5673,170800.0
2012-02-22 12:20:00,21.27,21.28,21.26,21.26,146100.0,12.5614,12.5673,12.5555,12.5555,146100.0
2012-02-22 12:25:00,21.26,21.3,21.26,21.3,177300.0,12.5555,12.5791,12.5555,12.5791,177300.0
2012-02-22 12:30:00,21.3,21.3,21.29,21.3,71200.0,12.5791,12.5791,12.5732,12.5791,71200.0
2012-02-22 12:35:00,21.3,21.3,21.29,21.29,53700.0,12.5791,12.5791,12.5732,12.5732,53700.0
2012-02-22 12:40:00,21.3,21.3,21.29,21.3,91100.0,12.5791,12.5791,12.5732,12.5791,91100.0
2012-02-22 12:45:00,21.3,21.3,21.29,21.29,99700.0,12.5791,12.5791,12.5732,12.5732,99700.0
2012-02-22 12:50:00,21.3,21.3,21.29,21.29,61300.0,12.5791,12.5791,12.5732,12.5732,61300.0
2012-02-22 12:55:00,21.29,21.3,21.29,21.3,80500.0,12.5732,12.5791,12.5732,12.5791,80500.0
2012-02-22 13:00:00,21.3,21.3,21.29,21.29,72900.0,12.5791,12.5791,12.5732,12.5732,72900.0
2012-02-22 13:05:00,21.3,21.32,21.29,21.32,215300.0,12.5791,12.591,12.5732,12.591,215300.0
2012-02-22 13:10:00,21.32,21.32,21.31,21.32,80800.0,12.591,12.591,12.585,12.591,80800.0
2012-02-22 13:15:00,21.32,21.33,21.31,21.32,305600.0,12.591,12.5969,12.585,12.591,305600.0
2012-02-22 13:20:00,21.32,21.33,21.31,21.32,235300.0,12.591,12.5969,12.585,12.591,235300.0
2012-02-22 13:25:00,21.32,21.34,21.31,21.33,272700.0,12.591,12.6028,12.585,12.5969,272700.0
2012-02-22 13:30:00,21.32,21.33,21.32,21.32,53500.0,12.591,12.5969,12.591,12.591,53500.0
2012-02-22 13:35:00,21.32,21.36,21.32,21.35,419900.0,12.591,12.6146,12.591,12.6087,419900.0
2012-02-22 13:40:00,21.35,21.38,21.35,21.38,642000.0,12.6087,12.6264,12.6087,12.6264,642000.0
2012-02-22 13:45:00,21.38,21.39,21.37,21.38,616200.0,12.6264,12.6323,12.6205,12.6264,616200.0
2012-02-22 13:50:00,21.39,21.43,21.38,21.42,1568100.0,12.6323,12.6559,12.6264,12.65,1568100.0
2012-02-22 13:55:00,21.41,21.42,21.41,21.41,84300.0,12.6441,12.65,12.6441,12.6441,84300.0
2012-02-22 14:00:00,21.41,21.42,21.39,21.41,295500.0,12.6441,12.65,12.6323,12.6441,295500.0
2012-02-22 14:05:00,21.4,21.41,21.39,21.4,285600.0,12.6382,12.6441,12.6323,12.6382,285600.0
2012-02-22 14:10:00,21.4,21.41,21.38,21.39,177900.0,12.6382,12.6441,12.6264,12.6323,177900.0
2012-02-22 14:15:00,21.39,21.41,21.38,21.39,314600.0,12.6323,12.6441,12.6264,12.6323,314600.0
2012-02-22 14:20:00,21.39,21.4,21.38,21.39,674000.0,12.6323,12.6382,12.6264,12.6323,674000.0
2012-02-22 14:25:00,21.39,21.39,21.35,21.36,296100.0,12.6323,12.6323,12.6087,12.6146,296100.0
2012-02-22 14:30:00,21.36,21.36,21.34,21.35,158000.0,12.6146,12.6146,12.6028,12.6087,158000.0
2012-02-22 14:35:00,21.34,21.36,21.34,21.36,215800.0,12.6028,12.6146,12.6028,12.6146,215800.0
2012-02-22 14:40:00,21.36,21.36,21.34,21.34,192500.0,12.6146,12.6146,12.6028,12.6028,192500.0
2012-02-22 14:45:00,21.34,21.36,21.34,21.36,339600.0,12.6028,12.6146,12.6028,12.6146,339600.0
2012-02-22 14:50:00,21.36,21.36,21.35,21.36,125100.0,12.6146,12.6146,12.6087,12.6146,125100.0
2012-02-22 14:55:00,21.36,21.36,21.35,21.35,88000.0,12.6146,12.6146,12.6087,12.6087,88000.0
2012-02-22 15:00:00,21.36,21.36,21.35,21.35,158900.0,12.6146,12.6146,12.6087,12.6087,158900.0
2012-02-22 15:05:00,21.36,21.37,21.35,21.36,235500.0,12.6146,12.6205,12.6087,12.6146,235500.0
2012-02-22 15:10:00,21.36,21.38,21.36,21.38,252500.0,12.6146,12.6264,12.6146,12.6264,252500.0
2012-02-22 15:15:00,21.38,21.38,21.35,21.35,219500.0,12.6264,12.6264,12.6087,12.6087,219500.0
2012-02-22 15:20:00,21.36,21.36,21.35,21.36,161400.0,12.6146,12.6146,12.6087,12.6146,161400.0
2012-02-22 15:25:00,21.36,21.36,21.33,21.34,353900.0,12.6146,12.6146,12.5969,12.6028,353900.0
2012-02-22 15:30:00,21.35,21.35,21.34,21.35,116200.0,12.6087,12.6087,12.6028,12.6087,116200.0
2012-02-22 15:35:00,21.35,21.38,21.34,21.38,270500.0,12.6087,12.6264,12.6028,12.6264,270500.0
2012-02-22 15:40:00,21.37,21.38,21.37,21.38,154100.0,12.6205,12.6264,12.6205,12.6264,154100.0
2012-02-22 15:45:00,21.38,21.38,21.35,21.35,441300.0,12.6264,12.6264,12.6087,12.6087,441300.0
2012-02-22 15:50:00,21.35,21.37,21.33,21.34,1032600.0,12.6087,12.6205,12.5969,12.6028,1032600.0
2012-02-22 15:55:00,21.34,21.36,21.33,21.35,1105900.0,12.6028,12.6146,12.5969,12.6087,1105900.0
2012-02-23 09:30:00,21.27,21.38,21.26,21.31,995300.0,12.5614,12.6264,12.5555,12.585,995300.0
2012-02-23 09:35:00,21.32,21.33,21.24,21.26,570400.0,12.591,12.5969,12.5437,12.5555,570400.0
2012-02-23 09:40:00,21.25,21.26,21.16,21.18,893900.0,12.5496,12.5555,12.4965,12.5083,893900.0
2012-02-23 09:45:00,21.19,21.19,21.17,21.18,196900.0,12.5142,12.5142,12.5024,12.5083,196900.0
2012-02-23 09:50:00,21.17,21.18,21.16,21.17,271600.0,12.5024,12.5083,12.4965,12.5024,271600.0
2012-02-23 09:55:00,21.16,21.17,21.13,21.15,381000.0,12.4965,12.5024,12.4787,12.4906,381000.0
2012-02-23 10:00:00,21.15,21.16,21.14,21.16,213000.0,12.4906,12.4965,12.4847,12.4965,213000.0
2012-02-23 10:05:00,21.15,21.17,21.15,21.15,271400.0,12.4906,12.5024,12.4906,12.4906,271400.0
2012-02-23 10:10:00,21.16,21.16,21.12,21.12,336100.0,12.4965,12.4965,12.4728,12.4728,336100.0
2012-02-23 10:15:00,21.13,21.13,21.1,21.1,323500.0,12.4787,12.4787,12.461,12.461,323500.0
2012-02-23 10:20:00,21.1,21.11,21.1,21.1,193500.0,12.461,12.4669,12.461,12.461,193500.0
2012-02-23 10:25:00,21.11,21.14,21.1,21.13,378500.0,12.4669,12.4847,12.461,12.4787,378500.0
2012-02-23 10:30:00,21.13,21.14,21.08,21.1,707400.0,12.4787,12.4847,12.4492,12.461,707400.0
2012-02-23 10:35:00,21.09,21.1,21.04,21.09,1416400.0,12.4551,12.461,12.4256,12.4551,1416400.0
2012-02-23 10:40:00,21.09,21.13,21.09,21.11,1275900.0,12.4551,12.4787,12.4551,12.4669,1275900.0
2012-02-23 10:45:00,21.11,21.12,21.09,21.09,257700.0,12.4669,12.4728,12.4551,12.4551,257700.0
2012-02-23 10:50:00,21.09,21.16,21.09,21.15,486500.0,12.4551,12.4965,12.4551,12.4906,486500.0
2012-02-23 10:55:00,21.15,21.15,21.12,21.14,322200.0,12.4906,12.4906,12.4728,12.4847,322200.0
2012-02-23 11:00:00,21.14,21.14,21.1,21.11,309700.0,12.4847,12.4847,12.461,12.4669,309700.0
2012-02-23 11:05:00,21.1,21.11,21.09,21.09,483000.0,12.461,12.4669,12.4551,12.4551,483000.0
2012-02-23 11:10:00,21.09,21.11,21.09,21.1,354300.0,12.4551,12.4669,12.4551,12.461,354300.0
2012-02-23 11:15:00,21.1,21.11,21.09,21.1,302700.0,12.461,12.4669,12.4551,12.461,302700.0
2012-02-23 11:20:00,21.1,21.1,21.09,21.09,142500.0,12.461,12.461,12.4551,12.4551,142500.0
2012-02-23 11:25:00,21.09,21.11,21.09,21.1,369600.0,12.4551,12.4669,12.4551,12.461,369600.0
2012-02-23 11:30:00,21.1,21.11,21.09,21.1,214000.0,12.461,12.4669,12.4551,12.461,214000.0
2012-02-23 11:35:00,21.09,21.1,21.07,21.07,468200.0,12.4551,12.461,12.4433,12.4433,468200.0
2012-02-23 11:40:00,21.07,21.1,21.07,21.07,465400.0,12.4433,12.461,12.4433,12.4433,465400.0
2012-02-23 11:45:00,21.07,21.07,21.06,21.06,222600.0,12.4433,12.4433,12.4374,12.4374,222600.0
2012-02-23 11:50:00,21.06,21.07,21.05,21.07,283300.0,12.4374,12.4433,12.4315,12.4433,283300.0
2012-02-23 11:55:00,21.06,21.09,21.06,21.08,188600.0,12.4374,12.4551,12.4374,12.4492,188600.0
2012-02-23 12:00:00,21.09,21.09,21.08,21.08,131700.0,12.4551,12.4551,12.4492,12.4492,131700.0
2012-02-23 12:05:00,21.09,21.1,21.08,21.1,130500.0,12.4551,12.461,12.4492,12.461,130500.0
2012-02-23 12:10:00,21.1,21.1,21.08,21.09,137700.0,12.461,12.461,12.4492,12.4551,137700.0
2012-02-23 12:15:00,21.09,21.09,21.08,21.08,80600.0,12.4551,12.4551,12.4492,12.4492,80600.0
2012-02-23 12:20:00,21.09,21.1,21.08,21.1,217400.0,12.4551,12.461,12.4492,12.461,217400.0
2012-02-23 12:25:00,21.09,21.11,21.08,21.09,303500.0,12.4551,12.4669,12.4492,12.4551,303500.0
2012-02-23 12:30:00,21.09,21.11,21.09,21.09,509300.0,12.4551,12.4669,12.4551,12.4551,509300.0
2012-02-23 12:35:00,21.09,21.1,21.08,21.08,355900.0,12.4551,12.461,12.4492,12.4492,355900.0
2012-02-23 12:40:00,21.08,21.09,21.07,21.07,240400.0,12.4492,12.4551,12.4433,12.4433,240400.0
2012-02-23 12:45:00,21.07,21.08,21.04,21.05,408500.0,12.4433,12.4492,12.4256,12.4315,408500.0
2012-02-23 12:50:00,21.04,21.05,21.02,21.04,491800.0,12.4256,12.4315,12.4138,12.4256,491800.0
2012-02-23 12:55:00,21.04,21.06,21.04,21.05,132900.0,12.4256,12.4374,12.4256,12.4315,132900.0
2012-02-23 13:00:00,21.06,21.06,21.05,21.05,90400.0,12.4374,12.4374,12.4315,12.4315,90400.0
2012-02-23 13:05:00,21.05,21.06,21.05,21.05,127600.0,12.4315,12.4374,12.4315,12.4315,127600.0
2012-02-23 13:10:00,21.05,21.06,21.05,21.05,114300.0,12.4315,12.4374,12.4315,12.4315,114300.0
2012-02-23 13:15:00,21.05,21.08,21.05,21.07,325300.0,12.4315,12.4492,12.4315,12.4433,325300.0
2012-02-23 13:20:00,21.08,21.09,21.07,21.09,250900.0,12.4492,12.4551,12.4433,12.4551,250900.0
2012-02-23 13:25:00,21.09,21.09,21.08,21.09,142700.0,12.4551,12.4551,12.4492,12.4551,142700.0
2012-02-23 13:30:00,21.08,21.09,21.08,21.09,115100.0,12.4492,12.4551,12.4492,12.4551,115100.0
2012-02-23 13:35:00,21.09,21.09,21.06,21.07,297500.0,12.4551,12.4551,12.4374,12.4433,297500.0
2012-02-23 13:40:00,21.06,21.07,21.06,21.07,90800.0,12.4374,12.4433,12.4374,12.4433,90800.0
2012-02-23 13:45:00,21.07,21.07,21.06,21.06,76900.0,12.4433,12.4433,12.4374,12.4374,76900.0
2012-02-23 13:50:00,21.06,21.08,21.06,21.08,347100.0,12.4374,12.4492,12.4374,12.4492,347100.0
2012-02-23 13:55:00,21.08,21.08,21.07,21.08,61100.0,12.4492,12.4492,12.4433,12.4492,61100.0
2012-02-23 14:00:00,21.08,21.08,21.06,21.08,737800.0,12.4492,12.4492,12.4374,12.4492,737800.0
2012-02-23 14:05:00,21.07,21.1,21.06,21.08,833200.0,12.4433,12.461,12.4374,12.4492,833200.0
2012-02-23 14:10:00,21.07,21.09,21.07,21.09,413500.0,12.4433,12.4551,12.4433,12.4551,413500.0
2012-02-23 14:15:00,21.09,21.09,21.07,21.07,272300.0,12.4551,12.4551,12.4433,12.4433,272300.0
2012-02-23 14:20:00,21.08,21.08,21.07,21.07,169700.0,12.4492,12.4492,12.4433,12.4433,169700.0
2012-02-23 14:25:00,21.07,21.08,21.07,21.07,89700.0,12.4433,12.4492,12.4433,12.4433,89700.0
2012-02-23 14:30:00,21.08,21.09,21.07,21.09,542500.0,12.4492,12.4551,12.4433,12.4551,542500.0
2012-02-23 14:35:00,21.09,21.1,21.08,21.09,342300.0,12.4551,12.461,12.4492,12.4551,342300.0
2012-02-23 14:40:00,21.08,21.09,21.05,21.07,788000.0,12.4492,12.4551,12.4315,12.4433,788000.0
2012-02-23 14:45:00,21.07,21.07,21.06,21.06,154300.0,12.4433,12.4433,12.4374,12.4374,154300.0
2012-02-23 14:50:00,21.07,21.08,21.06,21.07,646300.0,12.4433,12.4492,12.4374,12.4433,646300.0
2012-02-23 14:55:00,21.08,21.08,21.07,21.07,136200.0,12.4492,12.4492,12.4433,12.4433,136200.0
2012-02-23 15:00:00,21.08,21.08,21.07,21.07,540600.0,12.4492,12.4492,12.4433,12.4433,540600.0
2012-02-23 15:05:00,21.07,21.08,21.07,21.08,140800.0,12.4433,12.4492,12.4433,12.4492,140800.0
2012-02-23 15:10:00,21.08,21.09,21.07,21.08,503000.0,12.4492,12.4551,12.4433,12.4492,503000.0
2012-02-23 15:15:00,21.08,21.08,21.07,21.07,112400.0,12.4492,12.4492,12.4433,12.4433,112400.0
2012-02-23 15:20:00,21.07,21.08,21.07,21.07,160400.0,12.4433,12.4492,12.4433,12.4433,160400.0
2012-02-23 15:25:00,21.07,21.08,21.04,21.05,948800.0,12.4433,12.4492,12.4256,12.4315,948800.0
2012-02-23 15:30:00,21.05,21.08,21.04,21.06,1620000.0,12.4315,12.4492,12.4256,12.4374,1620000.0
2012-02-23 15:35:00,21.06,21.08,21.05,21.08,1419000.0,12.4374,12.4492,12.4315,12.4492,1419000.0
2012-02-23 15:40:00,21.07,21.07,21.04,21.05,772300.0,12.4433,12.4433,12.4256,12.4315,772300.0
2012-02-23 15:45:00,21.04,21.08,21.04,21.07,1187900.0,12.4256,12.4492,12.4256,12.4433,1187900.0
2012-02-23 15:50:00,21.07,21.08,21.05,21.07,750800.0,12.4433,12.4492,12.4315,12.4433,750800.0
2012-02-23 15:55:00,21.06,21.07,21.02,21.04,2272600.0,12.4374,12.4433,12.4138,12.4256,2272600.0
2012-02-24 09:30:00,21.14,21.15,21.1,21.12,795300.0,12.4847,12.4906,12.461,12.4728,795300.0
2012-02-24 09:35:00,21.11,21.13,21.1,21.1,331800.0,12.4669,12.4787,12.461,12.461,331800.0
2012-02-24 09:40:00,21.11,21.12,21.05,21.07,474800.0,12.4669,12.4728,12.4315,12.4433,474800.0
2012-02-24 09:45:00,21.07,21.1,21.05,21.1,311300.0,12.4433,12.461,12.4315,12.461,311300.0
2012-02-24 09:50:00,21.1,21.1,21.08,21.09,212700.0,12.461,12.461,12.4492,12.4551,212700.0
2012-02-24 09:55:00,21.09,21.12,21.08,21.12,384100.0,12.4551,12.4728,12.4492,12.4728,384100.0
2012-02-24 10:00:00,21.12,21.15,21.1,21.14,674200.0,12.4728,12.4906,12.461,12.4847,674200.0
2012-02-24 10:05:00,21.14,21.15,21.13,21.15,170000.0,12.4847,12.4906,12.4787,12.4906,170000.0
2012-02-24 10:10:00,21.15,21.15,21.14,21.15,125600.0,12.4906,12.4906,12.4847,12.4906,125600.0
2012-02-24 10:15:00,21.15,21.16,21.14,21.16,327500.0,12.4906,12.4965,12.4847,12.4965,327500.0
2012-02-24 10:20:00,21.16,21.17,21.15,21.16,405200.0,12.4965,12.5024,12.4906,12.4965,405200.0
2012-02-24 10:25:00,21.16,21.2,21.15,21.2,318200.0,12.4965,12.5201,12.4906,12.5201,318200.0
2012-02-24 10:30:00,21.2,21.21,21.19,21.21,284000.0,12.5201,12.526,12.5142,12.526,284000.0
2012-02-24 10:35:00,21.21,21.25,21.2,21.24,395100.0,12.526,12.5496,12.5201,12.5437,395100.0
2012-02-24 10:40:00,21.23,21.26,21.23,21.26,201100.0,12.5378,12.5555,12.5378,12.5555,201100.0
2012-02-24 10:45:00,21.26,21.27,21.25,21.27,224700.0,12.5555,12.5614,12.5496,12.5614,224700.0
2012-02-24 10:50:00,21.27,21.27,21.22,21.22,301000.0,12.5614,12.5614,12.5319,12.5319,301000.0
2012-02-24 10:55:00,21.23,21.26,21.22,21.23,603800.0,12.5378,12.5555,12.5319,12.5378,603800.0
2012-02-24 11:00:00,21.23,21.27,21.22,21.27,502700.0,12.5378,12.5614,12.5319,12.5614,502700.0
2012-02-24 11:05:00,21.27,21.27,21.25,21.25,394700.0,12.5614,12.5614,12.5496,12.5496,394700.0
2012-02-24 11:10:00,21.25,21.28,21.25,21.28,170300.0,12.5496,12.5673,12.5496,12.5673,170300.0
2012-02-24 11:15:00,21.28,21.29,21.27,21.28,229500.0,12.5673,12.5732,12.5614,12.5673,229500.0
2012-02-24 11:20:00,21.27,21.28,21.26,21.28,213000.0,12.5614,12.5673,12.5555,12.5673,213000.0
2012-02-24 11:25:00,21.28,21.3,21.27,21.3,227000.0,12.5673,12.5791,12.5614,12.5791,227000.0
2012-02-24 11:30:00,21.3,21.31,21.29,21.3,328200.0,12.5791,12.585,12.5732,12.5791,328200.0
2012-02-24 11:35:00,21.29,21.3,21.27,21.27,322800.0,12.5732,12.5791,12.5614,12.5614,322800.0
2012-02-24 11:40:00,21.28,21.28,21.26,21.28,176800.0,12.5673,12.5673,12.5555,12.5673,176800.0
2012-02-24 11:45:00,21.28,21.31,21.27,21.3,366600.0,12.5673,12.585,12.5614,12.5791,366600.0
2012-02-24 11:50:00,21.31,21.32,21.3,21.32,173300.0,12.585,12.591,12.5791,12.591,173300.0
2012-02-24 11:55:00,21.32,21.32,21.31,21.32,137700.0,12.591,12.591,12.585,12.591,137700.0
2012-02-24 12:00:00,21.32,21.33,21.3,21.31,217900.0,12.591,12.5969,12.5791,12.585,217900.0
2012-02-24 12:05:00,21.31,21.34,21.3,21.33,214100.0,12.585,12.6028,12.5791,12.5969,214100.0
2012-02-24 12:10:00,21.34,21.34,21.32,21.32,202000.0,12.6028,12.6028,12.591,12.591,202000.0
2012-02-24 12:15:00,21.32,21.34,21.32,21.33,141200.0,12.591,12.6028,12.591,12.5969,141200.0
2012-02-24 12:20:00,21.33,21.34,21.32,21.33,128500.0,12.5969,12.6028,12.591,12.5969,128500.0
2012-02-24 12:25:00,21.34,21.34,21.33,21.33,72600.0,12.6028,12.6028,12.5969,12.5969,72600.0
2012-02-24 12:30:00,21.34,21.34,21.33,21.34,49400.0,12.6028,12.6028,12.5969,12.6028,49400.0
2012-02-24 12:35:00,21.34,21.34,21.3,21.32,296400.0,12.6028,12.6028,12.5791,12.591,296400.0
2012-02-24 12:40:00,21.31,21.32,21.3,21.3,506100.0,12.585,12.591,12.5791,12.5791,506100.0
2012-02-24 12:45:00,21.3,21.31,21.29,21.3,205700.0,12.5791,12.585,12.5732,12.5791,205700.0
2012-02-24 12:50:00,21.29,21.3,21.27,21.28,289300.0,12.5732,12.5791,12.5614,12.5673,289300.0
2012-02-24 12:55:00,21.28,21.29,21.27,21.29,138200.0,12.5673,12.5732,12.5614,12.5732,138200.0
2012-02-24 13:00:00,21.29,21.3,21.28,21.29,81700.0,12.5732,12.5791,12.5673,12.5732,81700.0
2012-02-24 13:05:00,21.29,21.3,21.27,21.27,250300.0,12.5732,12.5791,12.5614,12.5614,250300.0
2012-02-24 13:10:00,21.28,21.28,21.23,21.23,570000.0,12.5673,12.5673,12.5378,12.5378,570000.0
2012-02-24 13:15:00,21.23,21.24,21.23,21.23,79100.0,12.5378,12.5437,12.5378,12.5378,79100.0
2012-02-24 13:20:00,21.23,21.24,21.22,21.22,88700.0,12.5378,12.5437,12.5319,12.5319,88700.0
2012-02-24 13:25:00,21.22,21.23,21.21,21.21,142600.0,12.5319,12.5378,12.526,12.526,142600.0
2012-02-24 13:30:00,21.21,21.22,21.2,21.2,220100.0,12.526,12.5319,12.5201,12.5201,220100.0
2012-02-24 13:35:00,21.2,21.21,21.2,21.2,117500.0,12.5201,12.526,12.5201,12.5201,117500.0
2012-02-24 13:40:00,21.21,21.21,21.2,21.21,243600.0,12.526,12.526,12.5201,12.526,243600.0
2012-02-24 13:45:00,21.2,21.21,21.2,21.2,224800.0,12.5201,12.526,12.5201,12.5201,224800.0
2012-02-24 13:50:00,21.21,21.24,21.2,21.24,244900.0,12.526,12.5437,12.5201,12.5437,244900.0
2012-02-24 13:55:00,21.24,21.24,21.23,21.23,79700.0,12.5437,12.5437,12.5378,12.5378,79700.0
2012-02-24 14:00:00,21.23,21.24,21.23,21.23,80600.0,12.5378,12.5437,12.5378,12.5378,80600.0
2012-02-24 14:05:00,21.24,21.24,21.23,21.23,47200.0,12.5437,12.5437,12.5378,12.5378,47200.0
2012-02-24 14:10:00,21.23,21.24,21.23,21.23,97300.0,12.5378,12.5437,12.5378,12.5378,97300.0
2012-02-24 14:15:00,21.23,21.24,21.23,21.23,116900.0,12.5378,12.5437,12.5378,12.5378,116900.0
2012-02-24 14:20:00,21.23,21.24,21.23,21.23,118000.0,12.5378,12.5437,12.5378,12.5378,118000.0
2012-02-24 14:25:00,21.23,21.24,21.23,21.23,178400.0,12.5378,12.5437,12.5378,12.5378,178400.0
2012-02-24 14:30:00,21.23,21.23,21.2,21.2,332800.0,12.5378,12.5378,12.5201,12.5201,332800.0
2012-02-24 14:35:00,21.2,21.22,21.2,21.21,144800.0,12.5201,12.5319,12.5201,12.526,144800.0
2012-02-24 14:40:00,21.21,21.22,21.21,21.21,115300.0,12.526,12.5319,12.526,12.526,115300.0
2012-02-24 14:45:00,21.21,21.23,21.21,21.23,292900.0,12.526,12.5378,12.526,12.5378,292900.0
2012-02-24 14:50:00,21.22,21.23,21.2,21.2,177200.0,12.5319,12.5378,12.5201,12.5201,177200.0
2012-02-24 14:55:00,21.21,21.21,21.18,21.2,370700.0,12.526,12.526,12.5083,12.5201,370700.0
2012-02-24 15:00:00,21.19,21.21,21.19,21.21,388900.0,12.5142,12.526,12.5142,12.526,388900.0
2012-02-24 15:05:00,21.21,21.21,21.2,21.21,262700.0,12.526,12.526,12.5201,12.526,262700.0
2012-02-24 15:10:00,21.2,21.22,21.2,21.21,194500.0,12.5201,12.5319,12.5201,12.526,194500.0
2012-02-24 15:15:00,21.21,21.22,21.21,21.21,193700.0,12.526,12.5319,12.526,12.526,193700.0
2012-02-24 15:20:00,21.21,21.22,21.21,21.21,153300.0,12.526,12.5319,12.526,12.526,153300.0
2012-02-24 15:25:00,21.21,21.22,21.2,21.21,286900.0,12.526,12.5319,12.5201,12.526,286900.0
2012-02-24 15:30:00,21.2,21.21,21.18,21.19,249800.0,12.5201,12.526,12.5083,12.5142,249800.0
2012-02-24 15:35:00,21.19,21.2,21.18,21.2,181300.0,12.5142,12.5201,12.5083,12.5201,181300.0
2012-02-24 15:40:00,21.2,21.2,21.16,21.17,417200.0,12.5201,12.5201,12.4965,12.5024,417200.0
2012-02-24 15:45:00,21.18,21.19,21.15,21.17,438500.0,12.5083,12.5142,12.4906,12.5024,438500.0
2012-02-24 15:50:00,21.17,21.18,21.16,21.17,455100.0,12.5024,12.5083,12.4965,12.5024,455100.0
2012-02-24 15:55:00,21.18,21.19,21.17,21.19,664900.0,12.5083,12.5142,12.5024,12.5142,664900.0
2012-02-27 09:30:00,20.76,20.9,20.74,20.84,2495400.0,12.2602,12.3429,12.2484,12.3075,2495400.0
2012-02-27 09:35:00,20.84,20.91,20.82,20.89,964900.0,12.3075,12.3488,12.2957,12.337,964900.0
2012-02-27 09:40:00,20.89,20.9,20.86,20.9,577400.0,12.337,12.3429,12.3193,12.3429,577400.0
2012-02-27 09:45:00,20.89,20.93,20.89,20.93,490700.0,12.337,12.3606,12.337,12.3606,490700.0
2012-02-27 09:50:00,20.93,20.95,20.92,20.95,339800.0,12.3606,12.3724,12.3547,12.3724,339800.0
2012-02-27 09:55:00,20.95,20.99,20.94,20.98,628800.0,12.3724,12.3961,12.3665,12.3902,628800.0
2012-02-27 10:00:00,20.98,21.0,20.97,20.98,485200.0,12.3902,12.402,12.3843,12.3902,485200.0
2012-02-27 10:05:00,20.98,20.99,20.96,20.99,681600.0,12.3902,12.3961,12.3783,12.3961,681600.0
2012-02-27 10:10:00,20.99,20.99,20.98,20.98,224000.0,12.3961,12.3961,12.3902,12.3902,224000.0
2012-02-27 10:15:00,20.98,21.06,20.98,21.06,776800.0,12.3902,12.4374,12.3902,12.4374,776800.0
2012-02-27 10:20:00,21.06,21.07,21.02,21.03,818500.0,12.4374,12.4433,12.4138,12.4197,818500.0
2012-02-27 10:25:00,21.03,21.05,21.02,21.04,418900.0,12.4197,12.4315,12.4138,12.4256,418900.0
2012-02-27 10:30:00,21.05,21.08,21.05,21.05,609100.0,12.4315,12.4492,12.4315,12.4315,609100.0
2012-02-27 10:35:00,21.05,21.06,21.05,21.05,385000.0,12.4315,12.4374,12.4315,12.4315,385000.0
2012-02-27 10:40:00,21.05,21.1,21.05,21.1,509700.0,12.4315,12.461,12.4315,12.461,509700.0
2012-02-27 10:45:00,21.1,21.13,21.09,21.1,449200.0,12.461,12.4787,12.4551,12.461,449200.0
2012-02-27 10:50:00,21.1,21.11,21.1,21.1,263600.0,12.461,12.4669,12.461,12.461,263600.0
2012-02-27 10:55:00,21.11,21.13,21.1,21.13,288800.0,12.4669,12.4787,12.461,12.4787,288800.0
2012-02-27 11:00:00,21.12,21.14,21.1,21.1,465300.0,12.4728,12.4847,12.461,12.461,465300.0
2012-02-27 11:05:00,21.1,21.12,21.1,21.11,389200.0,12.461,12.4728,12.461,12.4669,389200.0
2012-02-27 11:10:00,21.11,21.12,21.1,21.1,240900.0,12.4669,12.4728,12.461,12.461,240900.0
2012-02-27 11:15:00,21.1,21.13,21.1,21.11,322300.0,12.461,12.4787,12.461,12.4669,322300.0
2012-02-27 11:20:00,21.11,21.18,21.11,21.17,640700.0,12.4669,12.5083,12.4669,12.5024,640700.0
2012-02-27 11:25:00,21.17,21.18,21.15,21.15,424300.0,12.5024,12.5083,12.4906,12.4906,424300.0
2012-02-27 11:30:00,21.16,21.17,21.14,21.16,320600.0,12.4965,12.5024,12.4847,12.4965,320600.0
2012-02-27 11:35:00,21.17,21.18,21.16,21.17,141300.0,12.5024,12.5083,12.4965,12.5024,141300.0
2012-02-27 11:40:00,21.18,21.18,21.17,21.18,85800.0,12.5083,12.5083,12.5024,12.5083,85800.0
2012-02-27 11:45:00,21.18,21.19,21.15,21.19,495200.0,12.5083,12.5142,12.4906,12.5142,495200.0
2012-02-27 11:50:00,21.19,21.23,21.17,21.19,2317100.0,12.5142,12.5378,12.5024,12.5142,2317100.0
2012-02-27 11:55:00,21.19,21.2,21.17,21.17,363700.0,12.5142,12.5201,12.5024,12.5024,363700.0
2012-02-27 12:00:00,21.18,21.2,21.17,21.2,212200.0,12.5083,12.5201,12.5024,12.5201,212200.0
2012-02-27 12:05:00,21.2,21.2,21.17,21.17,199000.0,12.5201,12.5201,12.5024,12.5024,199000.0
2012-02-27 12:10:00,21.18,21.19,21.17,21.19,168100.0,12.5083,12.5142,12.5024,12.5142,168100.0
2012-02-27 12:15:00,21.19,21.19,21.17,21.18,145000.0,12.5142,12.5142,12.5024,12.5083,145000.0
2012-02-27 12:20:00,21.18,21.18,21.17,21.18,131800.0,12.5083,12.5083,12.5024,12.5083,131800.0
2012-02-27 12:25:00,21.18,21.2,21.17,21.2,227000.0,12.5083,12.5201,12.5024,12.5201,227000.0
2012-02-27 12:30:00,21.19,21.2,21.19,21.2,75000.0,12.5142,12.5201,12.5142,12.5201,75000.0
2012-02-27 12:35:00,21.2,21.2,21.19,21.2,77400.0,12.5201,12.5201,12.5142,12.5201,77400.0
2012-02-27 12:40:00,21.2,21.2,21.19,21.19,51500.0,12.5201,12.5201,12.5142,12.5142,51500.0
2012-02-27 12:45:00,21.19,21.2,21.18,21.2,297600.0,12.5142,12.5201,12.5083,12.5201,297600.0
2012-02-27 12:50:00,21.2,21.23,21.19,21.22,370300.0,12.5201,12.5378,12.5142,12.5319,370300.0
2012-02-27 12:55:00,21.21,21.22,21.2,21.21,180000.0,12.526,12.5319,12.5201,12.526,180000.0
2012-02-27 13:00:00,21.21,21.22,21.2,21.21,215500.0,12.526,12.5319,12.5201,12.526,215500.0
2012-02-27 13:05:00,21.21,21.21,21.2,21.21,85400.0,12.526,12.526,12.5201,12.526,85400.0
2012-02-27 13:10:00,21.2,21.22,21.2,21.22,126600.0,12.5201,12.5319,12.5201,12.5319,126600.0
2012-02-27 13:15:00,21.22,21.22,21.21,21.22,144600.0,12.5319,12.5319,12.526,12.5319,144600.0
2012-02-27 13:20:00,21.21,21.25,21.21,21.24,459900.0,12.526,12.5496,12.526,12.5437,459900.0
2012-02-27 13:25:00,21.23,21.24,21.21,21.23,526700.0,12.5378,12.5437,12.526,12.5378,526700.0
2012-02-27 13:30:00,21.23,21.27,21.23,21.27,380500.0,12.5378,12.5614,12.5378,12.5614,380500.0
2012-02-27 13:35:00,21.27,21.29,21.26,21.29,194500.0,12.5614,12.5732,12.5555,12.5732,194500.0
2012-02-27 13:40:00,21.29,21.3,21.28,21.29,295600.0,12.5732,12.5791,12.5673,12.5732,295600.0
2012-02-27 13:45:00,21.28,21.3,21.27,21.29,384400.0,12.5673,12.5791,12.5614,12.5732,384400.0
2012-02-27 13:50:00,21.3,21.3,21.28,21.29,264300.0,12.5791,12.5791,12.5673,12.5732,264300.0
2012-02-27 13:55:00,21.29,21.3,21.28,21.3,245900.0,12.5732,12.5791,12.5673,12.5791,245900.0
2012-02-27 14:00:00,21.3,21.33,21.29,21.33,388900.0,12.5791,12.5969,12.5732,12.5969,388900.0
2012-02-27 14:05:00,21.32,21.34,21.3,21.31,448300.0,12.591,12.6028,12.5791,12.585,448300.0
2012-02-27 14:10:00,21.31,21.31,21.3,21.31,152300.0,12.585,12.585,12.5791,12.585,152300.0
2012-02-27 14:15:00,21.3,21.31,21.28,21.3,434800.0,12.5791,12.585,12.5673,12.5791,434800.0
2012-02-27 14:20:00,21.3,21.3,21.28,21.29,310200.0,12.5791,12.5791,12.5673,12.5732,310200.0
2012-02-27 14:25:00,21.28,21.29,21.28,21.29,116400.0,12.5673,12.5732,12.5673,12.5732,116400.0
2012-02-27 14:30:00,21.29,21.29,21.27,21.28,330400.0,12.5732,12.5732,12.5614,12.5673,330400.0
2012-02-27 14:35:00,21.28,21.3,21.27,21.29,320800.0,12.5673,12.5791,12.5614,12.5732,320800.0
2012-02-27 14:40:00,21.29,21.31,21.27,21.31,680700.0,12.5732,12.585,12.5614,12.585,680700.0
2012-02-27 14:45:00,21.31,21.31,21.3,21.3,112400.0,12.585,12.585,12.5791,12.5791,112400.0
2012-02-27 14:50:00,21.3,21.31,21.3,21.3,142000.0,12.5791,12.585,12.5791,12.5791,142000.0
2012-02-27 14:55:00,21.3,21.31,21.3,21.3,218500.0,12.5791,12.585,12.5791,12.5791,218500.0
2012-02-27 15:00:00,21.3,21.37,21.29,21.37,906800.0,12.5791,12.6205,12.5732,12.6205,906800.0
2012-02-27 15:05:00,21.37,21.37,21.34,21.34,354000.0,12.6205,12.6205,12.6028,12.6028,354000.0
2012-02-27 15:10:00,21.34,21.35,21.32,21.32,305000.0,12.6028,12.6087,12.591,12.591,305000.0
2012-02-27 15:15:00,21.33,21.33,21.3,21.33,445600.0,12.5969,12.5969,12.5791,12.5969,445600.0
2012-02-27 15:20:00,21.32,21.33,21.32,21.32,83800.0,12.591,12.5969,12.591,12.591,83800.0
2012-02-27 15:25:00,21.32,21.33,21.32,21.32,185700.0,12.591,12.5969,12.591,12.591,185700.0
2012-02-27 15:30:00,21.33,21.34,21.32,21.34,355000.0,12.5969,12.6028,12.591,12.6028,355000.0
2012-02-27 15:35:00,21.34,21.34,21.33,21.34,293600.0,12.6028,12.6028,12.5969,12.6028,293600.0
2012-02-27 15:40:00,21.34,21.34,21.29,21.31,847100.0,12.6028,12.6028,12.5732,12.585,847100.0
2012-02-27 15:45:00,21.3,21.3,21.27,21.27,578800.0,12.5791,12.5791,12.5614,12.5614,578800.0
2012-02-27 15:50:00,21.27,21.28,21.26,21.27,463800.0,12.5614,12.5673,12.5555,12.5614,463800.0
2012-02-27 15:55:00,21.27,21.3,21.26,21.26,1881900.0,12.5614,12.5791,12.5555,12.5555,1881900.0
2012-02-28 09:30:00,21.13,21.26,21.08,21.11,2259100.0,12.4787,12.5555,12.4492,12.4669,2259100.0
2012-02-28 09:35:00,21.11,21.15,21.09,21.09,763400.0,12.4669,12.4906,12.4551,12.4551,763400.0
2012-02-28 09:40:00,21.1,21.1,21.03,21.05,467000.0,12.461,12.461,12.4197,12.4315,467000.0
2012-02-28 09:45:00,21.06,21.11,21.04,21.09,464500.0,12.4374,12.4669,12.4256,12.4551,464500.0
2012-02-28 09:50:00,21.09,21.13,21.09,21.1,265300.0,12.4551,12.4787,12.4551,12.461,265300.0
2012-02-28 09:55:00,21.1,21.15,21.1,21.15,444200.0,12.461,12.4906,12.461,12.4906,444200.0
2012-02-28 10:00:00,21.15,21.2,21.13,21.17,571900.0,12.4906,12.5201,12.4787,12.5024,571900.0
2012-02-28 10:05:00,21.17,21.17,21.09,21.09,507300.0,12.5024,12.5024,12.4551,12.4551,507300.0
2012-02-28 10:10:00,21.09,21.13,21.09,21.13,279600.0,12.4551,12.4787,12.4551,12.4787,279600.0
2012-02-28 10:15:00,21.13,21.13,21.11,21.13,169400.0,12.4787,12.4787,12.4669,12.4787,169400.0
2012-02-28 10:20:00,21.13,21.13,21.12,21.12,226100.0,12.4787,12.4787,12.4728,12.4728,226100.0
2012-02-28 10:25:00,21.12,21.13,21.12,21.13,113600.0,12.4728,12.4787,12.4728,12.4787,113600.0
2012-02-28 10:30:00,21.12,21.15,21.12,21.14,457000.0,12.4728,12.4906,12.4728,12.4847,457000.0
2012-02-28 10:35:00,21.14,21.17,21.13,21.17,369000.0,12.4847,12.5024,12.4787,12.5024,369000.0
2012-02-28 10:40:00,21.16,21.17,21.16,21.17,139300.0,12.4965,12.5024,12.4965,12.5024,139300.0
2012-02-28 10:45:00,21.17,21.17,21.11,21.11,351900.0,12.5024,12.5024,12.4669,12.4669,351900.0
2012-02-28 10:50:00,21.11,21.12,21.09,21.09,427600.0,12.4669,12.4728,12.4551,12.4551,427600.0
2012-02-28 10:55:00,21.09,21.13,21.08,21.13,442500.0,12.4551,12.4787,12.4492,12.4787,442500.0
2012-02-28 11:00:00,21.13,21.14,21.12,21.13,214100.0,12.4787,12.4847,12.4728,12.4787,214100.0
2012-02-28 11:05:00,21.12,21.15,21.12,21.14,203200.0,12.4728,12.4906,12.4728,12.4847,203200.0
2012-02-28 11:10:00,21.14,21.15,21.13,21.14,331800.0,12.4847,12.4906,12.4787,12.4847,331800.0
2012-02-28 11:15:00,21.13,21.14,21.13,21.14,194800.0,12.4787,12.4847,12.4787,12.4847,194800.0
2012-02-28 11:20:00,21.13,21.17,21.13,21.17,238200.0,12.4787,12.5024,12.4787,12.5024,238200.0
2012-02-28 11:25:00,21.17,21.17,21.15,21.15,211900.0,12.5024,12.5024,12.4906,12.4906,211900.0
2012-02-28 11:30:00,21.16,21.16,21.15,21.16,75100.0,12.4965,12.4965,12.4906,12.4965,75100.0
2012-02-28 11:35:00,21.16,21.17,21.16,21.16,305500.0,12.4965,12.5024,12.4965,12.4965,305500.0
2012-02-28 11:40:00,21.17,21.17,21.15,21.16,272700.0,12.5024,12.5024,12.4906,12.4965,272700.0
2012-02-28 11:45:00,21.16,21.19,21.16,21.19,191200.0,12.4965,12.5142,12.4965,12.5142,191200.0
2012-02-28 11:50:00,21.18,21.2,21.18,21.18,167900.0,12.5083,12.5201,12.5083,12.5083,167900.0
2012-02-28 11:55:00,21.19,21.19,21.18,21.18,81800.0,12.5142,12.5142,12.5083,12.5083,81800.0
2012-02-28 12:00:00,21.18,21.19,21.17,21.19,302200.0,12.5083,12.5142,12.5024,12.5142,302200.0
2012-02-28 12:05:00,21.19,21.2,21.18,21.2,110300.0,12.5142,12.5201,12.5083,12.5201,110300.0
2012-02-28 12:10:00,21.2,21.23,21.19,21.21,546500.0,12.5201,12.5378,12.5142,12.526,546500.0
2012-02-28 12:15:00,21.21,21.23,21.2,21.21,502200.0,12.526,12.5378,12.5201,12.526,502200.0
2012-02-28 12:20:00,21.2,21.21,21.2,21.21,33700.0,12.5201,12.526,12.5201,12.526,33700.0
2012-02-28 12:25:00,21.2,21.21,21.2,21.2,51100.0,12.5201,12.526,12.5201,12.5201,51100.0
2012-02-28 12:30:00,21.21,21.24,21.2,21.23,256900.0,12.526,12.5437,12.5201,12.5378,256900.0
2012-02-28 12:35:00,21.23,21.23,21.22,21.23,47600.0,12.5378,12.5378,12.5319,12.5378,47600.0
2012-02-28 12:40:00,21.23,21.25,21.22,21.23,170100.0,12.5378,12.5496,12.5319,12.5378,170100.0
2012-02-28 12:45:00,21.23,21.24,21.23,21.24,52400.0,12.5378,12.5437,12.5378,12.5437,52400.0
2012-02-28 12:50:00,21.24,21.24,21.23,21.24,88200.0,12.5437,12.5437,12.5378,12.5437,88200.0
2012-02-28 12:55:00,21.23,21.26,21.23,21.25,220500.0,12.5378,12.5555,12.5378,12.5496,220500.0
2012-02-28 13:00:00,21.26,21.28,21.25,21.28,227600.0,12.5555,12.5673,12.5496,12.5673,227600.0
2012-02-28 13:05:00,21.28,21.28,21.24,21.24,329400.0,12.5673,12.5673,12.5437,12.5437,329400.0
2012-02-28 13:10:00,21.25,21.25,21.24,21.25,85700.0,12.5496,12.5496,12.5437,12.5496,85700.0
2012-02-28 13:15:00,21.25,21.25,21.24,21.25,79100.0,12.5496,12.5496,12.5437,12.5496,79100.0
2012-02-28 13:20:00,21.25,21.25,21.24,21.25,131600.0,12.5496,12.5496,12.5437,12.5496,131600.0
2012-02-28 13:25:00,21.24,21.25,21.24,21.25,68400.0,12.5437,12.5496,12.5437,12.5496,68400.0
2012-02-28 13:30:00,21.25,21.26,21.23,21.24,446100.0,12.5496,12.5555,12.5378,12.5437,446100.0
2012-02-28 13:35:00,21.23,21.24,21.22,21.23,194600.0,12.5378,12.5437,12.5319,12.5378,194600.0
2012-02-28 13:40:00,21.24,21.24,21.23,21.24,96700.0,12.5437,12.5437,12.5378,12.5437,96700.0
2012-02-28 13:45:00,21.24,21.24,21.21,21.23,327000.0,12.5437,12.5437,12.526,12.5378,327000.0
2012-02-28 13:50:00,21.22,21.23,21.2,21.2,328800.0,12.5319,12.5378,12.5201,12.5201,328800.0
2012-02-28 13:55:00,21.19,21.2,21.18,21.19,177300.0,12.5142,12.5201,12.5083,12.5142,177300.0
2012-02-28 14:00:00,21.19,21.22,21.19,21.22,383700.0,12.5142,12.5319,12.5142,12.5319,383700.0
2012-02-28 14:05:00,21.22,21.24,21.2,21.23,369300.0,12.5319,12.5437,12.5201,12.5378,369300.0
2012-02-28 14:10:00,21.24,21.24,21.23,21.23,82600.0,12.5437,12.5437,12.5378,12.5378,82600.0
2012-02-28 14:15:00,21.23,21.24,21.23,21.23,35600.0,12.5378,12.5437,12.5378,12.5378,35600.0
2012-02-28 14:20:00,21.24,21.24,21.23,21.23,118900.0,12.5437,12.5437,12.5378,12.5378,118900.0
2012-02-28 14:25:00,21.24,21.24,21.21,21.22,203000.0,12.5437,12.5437,12.526,12.5319,203000.0
2012-02-28 14:30:00,21.22,21.24,21.21,21.24,176200.0,12.5319,12.5437,12.526,12.5437,176200.0
2012-02-28 14:35:00,21.24,21.24,21.23,21.23,58000.0,12.5437,12.5437,12.5378,12.5378,58000.0
2012-02-28 14:40:00,21.23,21.24,21.23,21.24,42100.0,12.5378,12.5437,12.5378,12.5437,42100.0
2012-02-28 14:45:00,21.23,21.24,21.22,21.23,351400.0,12.5378,12.5437,12.5319,12.5378,351400.0
2012-02-28 14:50:00,21.23,21.24,21.22,21.22,185600.0,12.5378,12.5437,12.5319,12.5319,185600.0
2012-02-28 14:55:00,21.23,21.23,21.2,21.2,560800.0,12.5378,12.5378,12.5201,12.5201,560800.0
2012-02-28 15:00:00,21.2,21.21,21.19,21.2,336300.0,12.5201,12.526,12.5142,12.5201,336300.0
2012-02-28 15:05:00,21.21,21.21,21.2,21.21,101500.0,12.526,12.526,12.5201,12.526,101500.0
2012-02-28 15:10:00,21.2,21.21,21.2,21.2,183400.0,12.5201,12.526,12.5201,12.5201,183400.0
2012-02-28 15:15:00,21.21,21.23,21.2,21.23,185500.0,12.526,12.5378,12.5201,12.5378,185500.0
2012-02-28 15:20:00,21.22,21.23,21.22,21.23,169900.0,12.5319,12.5378,12.5319,12.5378,169900.0
2012-02-28 15:25:00,21.23,21.26,21.22,21.24,938400.0,12.5378,12.5555,12.5319,12.5437,938400.0
2012-02-28 15:30:00,21.23,21.24,21.21,21.23,556100.0,12.5378,12.5437,12.526,12.5378,556100.0
2012-02-28 15:35:00,21.23,21.24,21.23,21.24,150700.0,12.5378,12.5437,12.5378,12.5437,150700.0
2012-02-28 15:40:00,21.24,21.26,21.23,21.25,460500.0,12.5437,12.5555,12.5378,12.5496,460500.0
2012-02-28 15:45:00,21.26,21.26,21.24,21.25,404100.0,12.5555,12.5555,12.5437,12.5496,404100.0
2012-02-28 15:50:00,21.25,21.26,21.24,21.25,579400.0,12.5496,12.5555,12.5437,12.5496,579400.0
2012-02-28 15:55:00,21.25,21.26,21.22,21.23,934100.0,12.5496,12.5555,12.5319,12.5378,934100.0
2012-02-29 09:30:00,21.18,21.28,21.15,21.27,1052600.0,12.5083,12.5673,12.4906,12.5614,1052600.0
2012-02-29 09:35:00,21.27,21.33,21.26,21.29,457300.0,12.5614,12.5969,12.5555,12.5732,457300.0
2012-02-29 09:40:00,21.29,21.32,21.27,21.31,246100.0,12.5732,12.591,12.5614,12.585,246100.0
2012-02-29 09:45:00,21.31,21.35,21.29,21.34,276900.0,12.585,12.6087,12.5732,12.6028,276900.0
2012-02-29 09:50:00,21.34,21.35,21.28,21.3,332100.0,12.6028,12.6087,12.5673,12.5791,332100.0
2012-02-29 09:55:00,21.29,21.34,21.29,21.34,434600.0,12.5732,12.6028,12.5732,12.6028,434600.0
2012-02-29 10:00:00,21.34,21.35,21.25,21.25,643900.0,12.6028,12.6087,12.5496,12.5496,643900.0
2012-02-29 10:05:00,21.25,21.28,21.23,21.24,456700.0,12.5496,12.5673,12.5378,12.5437,456700.0
2012-02-29 10:10:00,21.24,21.25,21.23,21.25,268100.0,12.5437,12.5496,12.5378,12.5496,268100.0
2012-02-29 10:15:00,21.25,21.25,21.2,21.23,355700.0,12.5496,12.5496,12.5201,12.5378,355700.0
2012-02-29 10:20:00,21.22,21.23,21.18,21.2,510100.0,12.5319,12.5378,12.5083,12.5201,510100.0
2012-02-29 10:25:00,21.21,21.21,21.16,21.17,260200.0,12.526,12.526,12.4965,12.5024,260200.0
2012-02-29 10:30:00,21.16,21.17,21.14,21.17,457100.0,12.4965,12.5024,12.4847,12.5024,457100.0
2012-02-29 10:35:00,21.17,21.19,21.15,21.18,470800.0,12.5024,12.5142,12.4906,12.5083,470800.0
2012-02-29 10:40:00,21.18,21.19,21.14,21.16,443200.0,12.5083,12.5142,12.4847,12.4965,443200.0
2012-02-29 10:45:00,21.17,21.17,21.13,21.17,585600.0,12.5024,12.5024,12.4787,12.5024,585600.0
2012-02-29 10:50:00,21.17,21.17,21.13,21.16,366400.0,12.5024,12.5024,12.4787,12.4965,366400.0
2012-02-29 10:55:00,21.15,21.18,21.14,21.18,850300.0,12.4906,12.5083,12.4847,12.5083,850300.0
2012-02-29 11:00:00,21.18,21.19,21.15,21.17,439900.0,12.5083,12.5142,12.4906,12.5024,439900.0
2012-02-29 11:05:00,21.16,21.17,21.14,21.15,444800.0,12.4965,12.5024,12.4847,12.4906,444800.0
2012-02-29 11:10:00,21.16,21.16,21.14,21.14,361500.0,12.4965,12.4965,12.4847,12.4847,361500.0
2012-02-29 11:15:00,21.14,21.17,21.13,21.15,447200.0,12.4847,12.5024,12.4787,12.4906,447200.0
2012-02-29 11:20:00,21.16,21.16,21.1,21.1,493000.0,12.4965,12.4965,12.461,12.461,493000.0
2012-02-29 11:25:00,21.1,21.11,21.06,21.06,219900.0,12.461,12.4669,12.4374,12.4374,219900.0
2012-02-29 11:30:00,21.06,21.1,21.06,21.1,388700.0,12.4374,12.461,12.4374,12.461,388700.0
2012-02-29 11:35:00,21.1,21.12,21.09,21.11,339200.0,12.461,12.4728,12.4551,12.4669,339200.0
2012-02-29 11:40:00,21.11,21.13,21.1,21.11,216600.0,12.4669,12.4787,12.461,12.4669,216600.0
2012-02-29 11:45:00,21.11,21.13,21.1,21.13,107100.0,12.4669,12.4787,12.461,12.4787,107100.0
2012-02-29 11:50:00,21.13,21.13,21.08,21.08,757600.0,12.4787,12.4787,12.4492,12.4492,757600.0
2012-02-29 11:55:00,21.09,21.12,21.08,21.08,415400.0,12.4551,12.4728,12.4492,12.4492,415400.0
2012-02-29 12:00:00,21.09,21.09,21.08,21.09,74100.0,12.4551,12.4551,12.4492,12.4551,74100.0
2012-02-29 12:05:00,21.08,21.12,21.08,21.11,158100.0,12.4492,12.4728,12.4492,12.4669,158100.0
2012-02-29 12:10:00,21.11,21.15,21.11,21.14,223200.0,12.4669,12.4906,12.4669,12.4847,223200.0
2012-02-29 12:15:00,21.13,21.15,21.13,21.14,109400.0,12.4787,12.4906,12.4787,12.4847,109400.0
2012-02-29 12:20:00,21.14,21.15,21.13,21.13,193900.0,12.4847,12.4906,12.4787,12.4787,193900.0
2012-02-29 12:25:00,21.14,21.14,21.13,21.13,73500.0,12.4847,12.4847,12.4787,12.4787,73500.0
2012-02-29 12:30:00,21.14,21.15,21.13,21.14,91400.0,12.4847,12.4906,12.4787,12.4847,91400.0
2012-02-29 12:35:00,21.15,21.15,21.14,21.15,77700.0,12.4906,12.4906,12.4847,12.4906,77700.0
2012-02-29 12:40:00,21.14,21.15,21.13,21.13,181800.0,12.4847,12.4906,12.4787,12.4787,181800.0
2012-02-29 12:45:00,21.13,21.14,21.13,21.13,185100.0,12.4787,12.4847,12.4787,12.4787,185100.0
2012-02-29 12:50:00,21.14,21.14,21.13,21.14,52200.0,12.4847,12.4847,12.4787,12.4847,52200.0
2012-02-29 12:55:00,21.14,21.15,21.13,21.15,147900.0,12.4847,12.4906,12.4787,12.4906,147900.0
2012-02-29 13:00:00,21.15,21.16,21.15,21.15,275700.0,12.4906,12.4965,12.4906,12.4906,275700.0
2012-02-29 13:05:00,21.15,21.16,21.15,21.16,79900.0,12.4906,12.4965,12.4906,12.4965,79900.0
2012-02-29 13:10:00,21.15,21.18,21.14,21.15,644700.0,12.4906,12.5083,12.4847,12.4906,644700.0
2012-02-29 13:15:00,21.15,21.16,21.14,21.15,199700.0,12.4906,12.4965,12.4847,12.4906,199700.0
2012-02-29 13:20:00,21.16,21.18,21.15,21.18,130200.0,12.4965,12.5083,12.4906,12.5083,130200.0
2012-02-29 13:25:00,21.17,21.18,21.17,21.18,51400.0,12.5024,12.5083,12.5024,12.5083,51400.0
2012-02-29 13:30:00,21.18,21.23,21.17,21.2,925000.0,12.5083,12.5378,12.5024,12.5201,925000.0
2012-02-29 13:35:00,21.2,21.2,21.19,21.2,54600.0,12.5201,12.5201,12.5142,12.5201,54600.0
2012-02-29 13:40:00,21.19,21.2,21.19,21.2,93100.0,12.5142,12.5201,12.5142,12.5201,93100.0
2012-02-29 13:45:00,21.2,21.23,21.19,21.23,184100.0,12.5201,12.5378,12.5142,12.5378,184100.0
2012-02-29 13:50:00,21.23,21.23,21.22,21.23,95800.0,12.5378,12.5378,12.5319,12.5378,95800.0
2012-02-29 13:55:00,21.23,21.27,21.22,21.24,416600.0,12.5378,12.5614,12.5319,12.5437,416600.0
2012-02-29 14:00:00,21.25,21.25,21.23,21.25,456600.0,12.5496,12.5496,12.5378,12.5496,456600.0
2012-02-29 14:05:00,21.25,21.26,21.24,21.25,277400.0,12.5496,12.5555,12.5437,12.5496,277400.0
2012-02-29 14:10:00,21.24,21.26,21.23,21.25,412500.0,12.5437,12.5555,12.5378,12.5496,412500.0
2012-02-29 14:15:00,21.24,21.25,21.23,21.23,115900.0,12.5437,12.5496,12.5378,12.5378,115900.0
2012-02-29 14:20:00,21.23,21.25,21.22,21.23,621300.0,12.5378,12.5496,12.5319,12.5378,621300.0
2012-02-29 14:25:00,21.23,21.24,21.23,21.23,79900.0,12.5378,12.5437,12.5378,12.5378,79900.0
2012-02-29 14:30:00,21.24,21.24,21.21,21.21,167300.0,12.5437,12.5437,12.526,12.526,167300.0
2012-02-29 14:35:00,21.21,21.23,21.2,21.21,508300.0,12.526,12.5378,12.5201,12.526,508300.0
2012-02-29 14:40:00,21.22,21.23,21.22,21.23,88300.0,12.5319,12.5378,12.5319,12.5378,88300.0
2012-02-29 14:45:00,21.22,21.24,21.21,21.23,216500.0,12.5319,12.5437,12.526,12.5378,216500.0
2012-02-29 14:50:00,21.23,21.25,21.22,21.24,449200.0,12.5378,12.5496,12.5319,12.5437,449200.0
2012-02-29 14:55:00,21.24,21.25,21.21,21.21,344500.0,12.5437,12.5496,12.526,12.526,344500.0
2012-02-29 15:00:00,21.21,21.22,21.18,21.19,427700.0,12.526,12.5319,12.5083,12.5142,427700.0
2012-02-29 15:05:00,21.19,21.19,21.18,21.18,122800.0,12.5142,12.5142,12.5083,12.5083,122800.0
2012-02-29 15:10:00,21.19,21.22,21.18,21.22,374000.0,12.5142,12.5319,12.5083,12.5319,374000.0
2012-02-29 15:15:00,21.22,21.23,21.19,21.2,378500.0,12.5319,12.5378,12.5142,12.5201,378500.0
2012-02-29 15:20:00,21.2,21.2,21.18,21.18,267300.0,12.5201,12.5201,12.5083,12.5083,267300.0
2012-02-29 15:25:00,21.19,21.2,21.18,21.2,224900.0,12.5142,12.5201,12.5083,12.5201,224900.0
2012-02-29 15:30:00,21.19,21.2,21.12,21.13,780500.0,12.5142,12.5201,12.4728,12.4787,780500.0
2012-02-29 15:35:00,21.14,21.14,21.1,21.13,510600.0,12.4847,12.4847,12.461,12.4787,510600.0
2012-02-29 15:40:00,21.13,21.15,21.12,21.14,357200.0,12.4787,12.4906,12.4728,12.4847,357200.0
2012-02-29 15:45:00,21.14,21.17,21.12,21.17,721900.0,12.4847,12.5024,12.4728,12.5024,721900.0
2012-02-29 15:50:00,21.16,21.17,21.15,21.15,580500.0,12.4965,12.5024,12.4906,12.4906,580500.0
2012-02-29 15:55:00,21.16,21.17,21.11,21.11,2119300.0,12.4965,12.5024,12.4669,12.4669,2119300.0
2012-03-01 09:30:00,21.03,21.16,21.02,21.14,2592200.0,12.4197,12.4965,12.4138,12.4847,2592200.0
2012-03-01 09:35:00,21.14,21.25,21.14,21.25,1167900.0,12.4847,12.5496,12.4847,12.5496,1167900.0
2012-03-01 09:40:00,21.26,21.32,21.25,21.28,954200.0,12.5555,12.591,12.5496,12.5673,954200.0
2012-03-01 09:45:00,21.28,21.32,21.26,21.31,839000.0,12.5673,12.591,12.5555,12.585,839000.0
2012-03-01 09:50:00,21.31,21.37,21.3,21.33,762400.0,12.585,12.6205,12.5791,12.5969,762400.0
2012-03-01 09:55:00,21.33,21.41,21.33,21.39,457500.0,12.5969,12.6441,12.5969,12.6323,457500.0
2012-03-01 10:00:00,21.4,21.4,21.28,21.3,999900.0,12.6382,12.6382,12.5673,12.5791,999900.0
2012-03-01 10:05:00,21.3,21.37,21.29,21.36,717100.0,12.5791,12.6205,12.5732,12.6146,717100.0
2012-03-01 10:10:00,21.37,21.41,21.35,21.39,497900.0,12.6205,12.6441,12.6087,12.6323,497900.0
2012-03-01 10:15:00,21.39,21.41,21.37,21.4,1242400.0,12.6323,12.6441,12.6205,12.6382,1242400.0
2012-03-01 10:20:00,21.39,21.44,21.38,21.43,1424700.0,12.6323,12.6618,12.6264,12.6559,1424700.0
2012-03-01 10:25:00,21.44,21.46,21.42,21.43,510800.0,12.6618,12.6736,12.65,12.6559,510800.0
2012-03-01 10:30:00,21.42,21.46,21.42,21.46,421100.0,12.65,12.6736,12.65,12.6736,421100.0
2012-03-01 10:35:00,21.45,21.48,21.44,21.46,502700.0,12.6677,12.6854,12.6618,12.6736,502700.0
2012-03-01 10:40:00,21.45,21.46,21.41,21.42,443200.0,12.6677,12.6736,12.6441,12.65,443200.0
2012-03-01 10:45:00,21.41,21.48,21.41,21.48,842800.0,12.6441,12.6854,12.6441,12.6854,842800.0
2012-03-01 10:50:00,21.48,21.49,21.47,21.48,528800.0,12.6854,12.6914,12.6795,12.6854,528800.0
2012-03-01 10:55:00,21.48,21.49,21.48,21.49,554400.0,12.6854,12.6914,12.6854,12.6914,554400.0
2012-03-01 11:00:00,21.48,21.51,21.48,21.51,680900.0,12.6854,12.7032,12.6854,12.7032,680900.0
2012-03-01 11:05:00,21.51,21.54,21.51,21.54,438900.0,12.7032,12.7209,12.7032,12.7209,438900.0
2012-03-01 11:10:00,21.54,21.54,21.5,21.52,686300.0,12.7209,12.7209,12.6973,12.7091,686300.0
2012-03-01 11:15:00,21.53,21.54,21.51,21.51,360800.0,12.715,12.7209,12.7032,12.7032,360800.0
2012-03-01 11:20:00,21.52,21.52,21.48,21.51,528400.0,12.7091,12.7091,12.6854,12.7032,528400.0
2012-03-01 11:25:00,21.51,21.53,21.5,21.53,250000.0,12.7032,12.715,12.6973,12.715,250000.0
2012-03-01 11:30:00,21.53,21.55,21.52,21.55,324300.0,12.715,12.7268,12.7091,12.7268,324300.0
2012-03-01 11:35:00,21.54,21.55,21.51,21.51,259200.0,12.7209,12.7268,12.7032,12.7032,259200.0
2012-03-01 11:40:00,21.51,21.53,21.5,21.52,569000.0,12.7032,12.715,12.6973,12.7091,569000.0
2012-03-01 11:45:00,21.52,21.55,21.51,21.54,419900.0,12.7091,12.7268,12.7032,12.7209,419900.0
2012-03-01 11:50:00,21.53,21.54,21.52,21.54,219900.0,12.715,12.7209,12.7091,12.7209,219900.0
2012-03-01 11:55:00,21.53,21.56,21.53,21.55,360000.0,12.715,12.7327,12.715,12.7268,360000.0
2012-03-01 12:00:00,21.55,21.55,21.52,21.53,192300.0,12.7268,12.7268,12.7091,12.715,192300.0
2012-03-01 12:05:00,21.53,21.54,21.53,21.53,91200.0,12.715,12.7209,12.715,12.715,91200.0
2012-03-01 12:10:00,21.53,21.54,21.53,21.54,102100.0,12.715,12.7209,12.715,12.7209,102100.0
2012-03-01 12:15:00,21.53,21.56,21.53,21.56,332100.0,12.715,12.7327,12.715,12.7327,332100.0
2012-03-01 12:20:00,21.55,21.65,21.55,21.63,1311100.0,12.7268,12.7858,12.7268,12.774,1311100.0
2012-03-01 12:25:00,21.63,21.63,21.61,21.61,213200.0,12.774,12.774,12.7622,12.7622,213200.0
2012-03-01 12:30:00,21.62,21.62,21.56,21.56,617900.0,12.7681,12.7681,12.7327,12.7327,617900.0
2012-03-01 12:35:00,21.57,21.58,21.55,21.58,314400.0,12.7386,12.7445,12.7268,12.7445,314400.0
2012-03-01 12:40:00,21.58,21.59,21.57,21.59,103600.0,12.7445,12.7504,12.7386,12.7504,103600.0
2012-03-01 12:45:00,21.59,21.59,21.56,21.59,328300.0,12.7504,12.7504,12.7327,12.7504,328300.0
2012-03-01 12:50:00,21.59,21.59,21.58,21.59,118900.0,12.7504,12.7504,12.7445,12.7504,118900.0
2012-03-01 12:55:00,21.59,21.6,21.58,21.58,474300.0,12.7504,12.7563,12.7445,12.7445,474300.0
2012-03-01 13:00:00,21.58,21.59,21.56,21.56,221900.0,12.7445,12.7504,12.7327,12.7327,221900.0
2012-03-01 13:05:00,21.56,21.57,21.55,21.56,117900.0,12.7327,12.7386,12.7268,12.7327,117900.0
2012-03-01 13:10:00,21.55,21.56,21.53,21.53,503100.0,12.7268,12.7327,12.715,12.715,503100.0
2012-03-01 13:15:00,21.53,21.56,21.53,21.55,262500.0,12.715,12.7327,12.715,12.7268,262500.0
2012-03-01 13:20:00,21.56,21.59,21.56,21.59,392200.0,12.7327,12.7504,12.7327,12.7504,392200.0
2012-03-01 13:25:00,21.59,21.59,21.58,21.59,161200.0,12.7504,12.7504,12.7445,12.7504,161200.0
2012-03-01 13:30:00,21.59,21.6,21.58,21.59,378500.0,12.7504,12.7563,12.7445,12.7504,378500.0
2012-03-01 13:35:00,21.59,21.63,21.58,21.58,993900.0,12.7504,12.774,12.7445,12.7445,993900.0
2012-03-01 13:40:00,21.59,21.61,21.57,21.6,654900.0,12.7504,12.7622,12.7386,12.7563,654900.0
2012-03-01 13:45:00,21.61,21.62,21.59,21.59,420700.0,12.7622,12.7681,12.7504,12.7504,420700.0
2012-03-01 13:50:00,21.59,21.61,21.59,21.6,201200.0,12.7504,12.7622,12.7504,12.7563,201200.0
2012-03-01 13:55:00,21.61,21.61,21.6,21.61,139300.0,12.7622,12.7622,12.7563,12.7622,139300.0
2012-03-01 14:00:00,21.61,21.61,21.6,21.61,382800.0,12.7622,12.7622,12.7563,12.7622,382800.0
2012-03-01 14:05:00,21.61,21.61,21.6,21.6,244500.0,12.7622,12.7622,12.7563,12.7563,244500.0
2012-03-01 14:10:00,21.61,21.61,21.6,21.6,293000.0,12.7622,12.7622,12.7563,12.7563,293000.0
2012-03-01 14:15:00,21.61,21.62,21.6,21.62,388600.0,12.7622,12.7681,12.7563,12.7681,388600.0
2012-03-01 14:20:00,21.62,21.63,21.61,21.61,712800.0,12.7681,12.774,12.7622,12.7622,712800.0
2012-03-01 14:25:00,21.62,21.62,21.56,21.56,761800.0,12.7681,12.7681,12.7327,12.7327,761800.0
2012-03-01 14:30:00,21.56,21.56,21.54,21.55,436000.0,12.7327,12.7327,12.7209,12.7268,436000.0
2012-03-01 14:35:00,21.55,21.57,21.54,21.55,508200.0,12.7268,12.7386,12.7209,12.7268,508200.0
2012-03-01 14:40:00,21.55,21.55,21.5,21.51,564800.0,12.7268,12.7268,12.6973,12.7032,564800.0
2012-03-01 14:45:00,21.51,21.52,21.48,21.48,414700.0,12.7032,12.7091,12.6854,12.6854,414700.0
2012-03-01 14:50:00,21.49,21.53,21.48,21.53,671100.0,12.6914,12.715,12.6854,12.715,671100.0
2012-03-01 14:55:00,21.52,21.55,21.52,21.55,304300.0,12.7091,12.7268,12.7091,12.7268,304300.0
2012-03-01 15:00:00,21.55,21.55,21.52,21.53,604000.0,12.7268,12.7268,12.7091,12.715,604000.0
2012-03-01 15:05:00,21.53,21.53,21.5,21.5,534900.0,12.715,12.715,12.6973,12.6973,534900.0
2012-03-01 15:10:00,21.51,21.53,21.49,21.5,730200.0,12.7032,12.715,12.6914,12.6973,730200.0
2012-03-01 15:15:00,21.5,21.5,21.47,21.48,320200.0,12.6973,12.6973,12.6795,12.6854,320200.0
2012-03-01 15:20:00,21.48,21.48,21.44,21.45,560500.0,12.6854,12.6854,12.6618,12.6677,560500.0
2012-03-01 15:25:00,21.46,21.49,21.45,21.48,625500.0,12.6736,12.6914,12.6677,12.6854,625500.0
2012-03-01 15:30:00,21.48,21.49,21.45,21.46,515400.0,12.6854,12.6914,12.6677,12.6736,515400.0
2012-03-01 15:35:00,21.45,21.46,21.43,21.45,609400.0,12.6677,12.6736,12.6559,12.6677,609400.0
2012-03-01 15:40:00,21.45,21.48,21.44,21.48,632300.0,12.6677,12.6854,12.6618,12.6854,632300.0
2012-03-01 15:45:00,21.48,21.49,21.47,21.48,1019100.0,12.6854,12.6914,12.6795,12.6854,1019100.0
2012-03-01 15:50:00,21.48,21.51,21.47,21.51,1136800.0,12.6854,12.7032,12.6795,12.7032,1136800.0
2012-03-01 15:55:00,21.51,21.52,21.47,21.49,2201100.0,12.7032,12.7091,12.6795,12.6914,2201100.0
2012-03-02 09:30:00,21.41,21.5,21.37,21.48,897900.0,12.6441,12.6973,12.6205,12.6854,897900.0
2012-03-02 09:35:00,21.48,21.48,21.42,21.44,307800.0,12.6854,12.6854,12.65,12.6618,307800.0
2012-03-02 09:40:00,21.43,21.46,21.42,21.43,264800.0,12.6559,12.6736,12.65,12.6559,264800.0
2012-03-02 09:45:00,21.43,21.43,21.39,21.43,334100.0,12.6559,12.6559,12.6323,12.6559,334100.0
2012-03-02 09:50:00,21.42,21.44,21.41,21.42,319200.0,12.65,12.6618,12.6441,12.65,319200.0
2012-03-02 09:55:00,21.42,21.43,21.38,21.39,234500.0,12.65,12.6559,12.6264,12.6323,234500.0
2012-03-02 10:00:00,21.38,21.39,21.37,21.38,127500.0,12.6264,12.6323,12.6205,12.6264,127500.0
2012-03-02 10:05:00,21.38,21.4,21.37,21.39,312700.0,12.6264,12.6382,12.6205,12.6323,312700.0
2012-03-02 10:10:00,21.39,21.4,21.39,21.39,229500.0,12.6323,12.6382,12.6323,12.6323,229500.0
2012-03-02 10:15:00,21.4,21.42,21.39,21.42,281800.0,12.6382,12.65,12.6323,12.65,281800.0
2012-03-02 10:20:00,21.42,21.43,21.41,21.42,428400.0,12.65,12.6559,12.6441,12.65,428400.0
2012-03-02 10:25:00,21.42,21.42,21.4,21.42,231800.0,12.65,12.65,12.6382,12.65,231800.0
2012-03-02 10:30:00,21.41,21.46,21.41,21.45,452800.0,12.6441,12.6736,12.6441,12.6677,452800.0
2012-03-02 10:35:00,21.45,21.45,21.44,21.45,163700.0,12.6677,12.6677,12.6618,12.6677,163700.0
2012-03-02 10:40:00,21.45,21.45,21.44,21.45,119600.0,12.6677,12.6677,12.6618,12.6677,119600.0
2012-03-02 10:45:00,21.45,21.45,21.44,21.45,165400.0,12.6677,12.6677,12.6618,12.6677,165400.0
2012-03-02 10:50:00,21.45,21.45,21.44,21.45,190400.0,12.6677,12.6677,12.6618,12.6677,190400.0
2012-03-02 10:55:00,21.45,21.48,21.44,21.46,505100.0,12.6677,12.6854,12.6618,12.6736,505100.0
2012-03-02 11:00:00,21.47,21.47,21.46,21.47,312700.0,12.6795,12.6795,12.6736,12.6795,312700.0
2012-03-02 11:05:00,21.47,21.48,21.47,21.48,244300.0,12.6795,12.6854,12.6795,12.6854,244300.0
2012-03-02 11:10:00,21.48,21.48,21.47,21.48,270500.0,12.6854,12.6854,12.6795,12.6854,270500.0
2012-03-02 11:15:00,21.48,21.48,21.47,21.47,138600.0,12.6854,12.6854,12.6795,12.6795,138600.0
2012-03-02 11:20:00,21.48,21.5,21.47,21.5,392300.0,12.6854,12.6973,12.6795,12.6973,392300.0
2012-03-02 11:25:00,21.5,21.5,21.49,21.49,271700.0,12.6973,12.6973,12.6914,12.6914,271700.0
2012-03-02 11:30:00,21.49,21.5,21.46,21.47,494800.0,12.6914,12.6973,12.6736,12.6795,494800.0
2012-03-02 11:35:00,21.47,21.48,21.45,21.47,354500.0,12.6795,12.6854,12.6677,12.6795,354500.0
2012-03-02 11:40:00,21.48,21.48,21.41,21.43,515000.0,12.6854,12.6854,12.6441,12.6559,515000.0
2012-03-02 11:45:00,21.43,21.44,21.4,21.43,365100.0,12.6559,12.6618,12.6382,12.6559,365100.0
2012-03-02 11:50:00,21.43,21.44,21.42,21.44,192100.0,12.6559,12.6618,12.65,12.6618,192100.0
2012-03-02 11:55:00,21.43,21.45,21.43,21.45,369500.0,12.6559,12.6677,12.6559,12.6677,369500.0
2012-03-02 12:00:00,21.45,21.45,21.44,21.45,77900.0,12.6677,12.6677,12.6618,12.6677,77900.0
2012-03-02 12:05:00,21.45,21.45,21.41,21.41,298000.0,12.6677,12.6677,12.6441,12.6441,298000.0
2012-03-02 12:10:00,21.41,21.41,21.38,21.39,366000.0,12.6441,12.6441,12.6264,12.6323,366000.0
2012-03-02 12:15:00,21.4,21.4,21.38,21.39,111100.0,12.6382,12.6382,12.6264,12.6323,111100.0
2012-03-02 12:20:00,21.38,21.41,21.38,21.4,208200.0,12.6264,12.6441,12.6264,12.6382,208200.0
2012-03-02 12:25:00,21.4,21.43,21.39,21.42,271600.0,12.6382,12.6559,12.6323,12.65,271600.0
2012-03-02 12:30:00,21.43,21.43,21.41,21.43,270500.0,12.6559,12.6559,12.6441,12.6559,270500.0
2012-03-02 12:35:00,21.43,21.43,21.42,21.42,64500.0,12.6559,12.6559,12.65,12.65,64500.0
2012-03-02 12:40:00,21.42,21.43,21.42,21.43,128500.0,12.65,12.6559,12.65,12.6559,128500.0
2012-03-02 12:45:00,21.42,21.44,21.42,21.44,149600.0,12.65,12.6618,12.65,12.6618,149600.0
2012-03-02 12:50:00,21.44,21.44,21.43,21.44,68700.0,12.6618,12.6618,12.6559,12.6618,68700.0
2012-03-02 12:55:00,21.44,21.44,21.41,21.41,176000.0,12.6618,12.6618,12.6441,12.6441,176000.0
2012-03-02 13:00:00,21.41,21.42,21.4,21.41,100300.0,12.6441,12.65,12.6382,12.6441,100300.0
2012-03-02 13:05:00,21.4,21.41,21.38,21.39,175700.0,12.6382,12.6441,12.6264,12.6323,175700.0
2012-03-02 13:10:00,21.39,21.4,21.36,21.37,368500.0,12.6323,12.6382,12.6146,12.6205,368500.0
2012-03-02 13:15:00,21.37,21.38,21.34,21.36,741200.0,12.6205,12.6264,12.6028,12.6146,741200.0
2012-03-02 13:20:00,21.37,21.37,21.33,21.34,274700.0,12.6205,12.6205,12.5969,12.6028,274700.0
2012-03-02 13:25:00,21.35,21.36,21.35,21.35,134200.0,12.6087,12.6146,12.6087,12.6087,134200.0
2012-03-02 13:30:00,21.36,21.36,21.35,21.35,79300.0,12.6146,12.6146,12.6087,12.6087,79300.0
2012-03-02 13:35:00,21.36,21.36,21.34,21.34,224500.0,12.6146,12.6146,12.6028,12.6028,224500.0
2012-03-02 13:40:00,21.34,21.36,21.33,21.34,381800.0,12.6028,12.6146,12.5969,12.6028,381800.0
2012-03-02 13:45:00,21.34,21.35,21.32,21.34,231500.0,12.6028,12.6087,12.591,12.6028,231500.0
2012-03-02 13:50:00,21.34,21.36,21.34,21.35,132500.0,12.6028,12.6146,12.6028,12.6087,132500.0
2012-03-02 13:55:00,21.35,21.39,21.34,21.39,583500.0,12.6087,12.6323,12.6028,12.6323,583500.0
2012-03-02 14:00:00,21.39,21.4,21.38,21.39,188000.0,12.6323,12.6382,12.6264,12.6323,188000.0
2012-03-02 14:05:00,21.4,21.41,21.38,21.39,260800.0,12.6382,12.6441,12.6264,12.6323,260800.0
2012-03-02 14:10:00,21.39,21.41,21.38,21.41,510200.0,12.6323,12.6441,12.6264,12.6441,510200.0
2012-03-02 14:15:00,21.41,21.44,21.4,21.43,207100.0,12.6441,12.6618,12.6382,12.6559,207100.0
2012-03-02 14:20:00,21.43,21.45,21.42,21.42,476800.0,12.6559,12.6677,12.65,12.65,476800.0
2012-03-02 14:25:00,21.43,21.43,21.42,21.43,52700.0,12.6559,12.6559,12.65,12.6559,52700.0
2012-03-02 14:30:00,21.42,21.43,21.4,21.41,151700.0,12.65,12.6559,12.6382,12.6441,151700.0
2012-03-02 14:35:00,21.4,21.41,21.4,21.4,142200.0,12.6382,12.6441,12.6382,12.6382,142200.0
2012-03-02 14:40:00,21.4,21.42,21.39,21.42,198700.0,12.6382,12.65,12.6323,12.65,198700.0
2012-03-02 14:45:00,21.42,21.42,21.41,21.41,81000.0,12.65,12.65,12.6441,12.6441,81000.0
2012-03-02 14:50:00,21.42,21.42,21.41,21.41,88900.0,12.65,12.65,12.6441,12.6441,88900.0
2012-03-02 14:55:00,21.41,21.42,21.41,21.41,120300.0,12.6441,12.65,12.6441,12.6441,120300.0
2012-03-02 15:00:00,21.41,21.43,21.41,21.42,233100.0,12.6441,12.6559,12.6441,12.65,233100.0
2012-03-02 15:05:00,21.42,21.43,21.4,21.42,515200.0,12.65,12.6559,12.6382,12.65,515200.0
2012-03-02 15:10:00,21.41,21.42,21.41,21.42,94900.0,12.6441,12.65,12.6441,12.65,94900.0
2012-03-02 15:15:00,21.41,21.42,21.41,21.42,132700.0,12.6441,12.65,12.6441,12.65,132700.0
2012-03-02 15:20:00,21.41,21.42,21.4,21.4,272000.0,12.6441,12.65,12.6382,12.6382,272000.0
2012-03-02 15:25:00,21.4,21.41,21.39,21.4,455300.0,12.6382,12.6441,12.6323,12.6382,455300.0
2012-03-02 15:30:00,21.41,21.42,21.4,21.42,266000.0,12.6441,12.65,12.6382,12.65,266000.0
2012-03-02 15:35:00,21.41,21.42,21.4,21.41,341600.0,12.6441,12.65,12.6382,12.6441,341600.0
2012-03-02 15:40:00,21.4,21.41,21.39,21.39,469000.0,12.6382,12.6441,12.6323,12.6323,469000.0
2012-03-02 15:45:00,21.39,21.42,21.39,21.42,613000.0,12.6323,12.65,12.6323,12.65,613000.0
2012-03-02 15:50:00,21.41,21.42,21.39,21.39,687800.0,12.6441,12.65,12.6323,12.6323,687800.0
2012-03-02 15:55:00,21.4,21.42,21.39,21.41,1298400.0,12.6382,12.65,12.6323,12.6441,1298400.0
2012-03-05 09:30:00,21.36,21.5,21.36,21.45,947700.0,12.6146,12.6973,12.6146,12.6677,947700.0
2012-03-05 09:35:00,21.45,21.5,21.45,21.48,502100.0,12.6677,12.6973,12.6677,12.6854,502100.0
2012-03-05 09:40:00,21.48,21.51,21.47,21.5,296800.0,12.6854,12.7032,12.6795,12.6973,296800.0
2012-03-05 09:45:00,21.5,21.54,21.46,21.51,632300.0,12.6973,12.7209,12.6736,12.7032,632300.0
2012-03-05 09:50:00,21.5,21.55,21.5,21.54,400100.0,12.6973,12.7268,12.6973,12.7209,400100.0
2012-03-05 09:55:00,21.55,21.55,21.52,21.54,342200.0,12.7268,12.7268,12.7091,12.7209,342200.0
2012-03-05 10:00:00,21.54,21.56,21.53,21.55,622600.0,12.7209,12.7327,12.715,12.7268,622600.0
2012-03-05 10:05:00,21.55,21.58,21.54,21.58,548300.0,12.7268,12.7445,12.7209,12.7445,548300.0
2012-03-05 10:10:00,21.58,21.58,21.55,21.56,504200.0,12.7445,12.7445,12.7268,12.7327,504200.0
2012-03-05 10:15:00,21.56,21.57,21.53,21.53,689600.0,12.7327,12.7386,12.715,12.715,689600.0
2012-03-05 10:20:00,21.54,21.55,21.52,21.52,678500.0,12.7209,12.7268,12.7091,12.7091,678500.0
2012-03-05 10:25:00,21.53,21.54,21.52,21.53,626100.0,12.715,12.7209,12.7091,12.715,626100.0
2012-03-05 10:30:00,21.54,21.55,21.51,21.52,470100.0,12.7209,12.7268,12.7032,12.7091,470100.0
2012-03-05 10:35:00,21.51,21.53,21.5,21.51,299800.0,12.7032,12.715,12.6973,12.7032,299800.0
2012-03-05 10:40:00,21.51,21.53,21.5,21.52,318200.0,12.7032,12.715,12.6973,12.7091,318200.0
2012-03-05 10:45:00,21.53,21.54,21.52,21.54,501400.0,12.715,12.7209,12.7091,12.7209,501400.0
2012-03-05 10:50:00,21.54,21.55,21.53,21.55,238300.0,12.7209,12.7268,12.715,12.7268,238300.0
2012-03-05 10:55:00,21.55,21.55,21.53,21.54,399200.0,12.7268,12.7268,12.715,12.7209,399200.0
2012-03-05 11:00:00,21.54,21.54,21.5,21.5,309500.0,12.7209,12.7209,12.6973,12.6973,309500.0
2012-03-05 11:05:00,21.5,21.54,21.5,21.54,613400.0,12.6973,12.7209,12.6973,12.7209,613400.0
2012-03-05 11:10:00,21.54,21.54,21.53,21.54,180400.0,12.7209,12.7209,12.715,12.7209,180400.0
2012-03-05 11:15:00,21.54,21.54,21.51,21.52,498600.0,12.7209,12.7209,12.7032,12.7091,498600.0
2012-03-05 11:20:00,21.52,21.53,21.51,21.53,177000.0,12.7091,12.715,12.7032,12.715,177000.0
2012-03-05 11:25:00,21.53,21.54,21.52,21.53,298600.0,12.715,12.7209,12.7091,12.715,298600.0
2012-03-05 11:30:00,21.54,21.54,21.52,21.53,230500.0,12.7209,12.7209,12.7091,12.715,230500.0
2012-03-05 11:35:00,21.52,21.53,21.51,21.51,165500.0,12.7091,12.715,12.7032,12.7032,165500.0
2012-03-05 11:40:00,21.51,21.54,21.51,21.53,362600.0,12.7032,12.7209,12.7032,12.715,362600.0
2012-03-05 11:45:00,21.54,21.54,21.52,21.53,262100.0,12.7209,12.7209,12.7091,12.715,262100.0
2012-03-05 11:50:00,21.53,21.53,21.51,21.51,113800.0,12.715,12.715,12.7032,12.7032,113800.0
2012-03-05 11:55:00,21.52,21.52,21.51,21.51,109400.0,12.7091,12.7091,12.7032,12.7032,109400.0
2012-03-05 12:00:00,21.52,21.52,21.51,21.52,74600.0,12.7091,12.7091,12.7032,12.7091,74600.0
2012-03-05 12:05:00,21.51,21.52,21.51,21.51,117900.0,12.7032,12.7091,12.7032,12.7032,117900.0
2012-03-05 12:10:00,21.52,21.52,21.51,21.51,116400.0,12.7091,12.7091,12.7032,12.7032,116400.0
2012-03-05 12:15:00,21.51,21.52,21.5,21.5,254400.0,12.7032,12.7091,12.6973,12.6973,254400.0
2012-03-05 12:20:00,21.5,21.51,21.49,21.49,216300.0,12.6973,12.7032,12.6914,12.6914,216300.0
2012-03-05 12:25:00,21.49,21.52,21.49,21.51,403300.0,12.6914,12.7091,12.6914,12.7032,403300.0
2012-03-05 12:30:00,21.51,21.51,21.48,21.49,446800.0,12.7032,12.7032,12.6854,12.6914,446800.0
2012-03-05 12:35:00,21.48,21.49,21.47,21.47,116200.0,12.6854,12.6914,12.6795,12.6795,116200.0
2012-03-05 12:40:00,21.48,21.48,21.45,21.45,99300.0,12.6854,12.6854,12.6677,12.6677,99300.0
2012-03-05 12:45:00,21.45,21.46,21.45,21.46,84000.0,12.6677,12.6736,12.6677,12.6736,84000.0
2012-03-05 12:50:00,21.46,21.46,21.43,21.44,171300.0,12.6736,12.6736,12.6559,12.6618,171300.0
2012-03-05 12:55:00,21.43,21.45,21.42,21.44,227400.0,12.6559,12.6677,12.65,12.6618,227400.0
2012-03-05 13:00:00,21.45,21.47,21.44,21.46,136100.0,12.6677,12.6795,12.6618,12.6736,136100.0
2012-03-05 13:05:00,21.47,21.48,21.45,21.47,273000.0,12.6795,12.6854,12.6677,12.6795,273000.0
2012-03-05 13:10:00,21.47,21.48,21.46,21.48,291200.0,12.6795,12.6854,12.6736,12.6854,291200.0
2012-03-05 13:15:00,21.47,21.48,21.47,21.48,85300.0,12.6795,12.6854,12.6795,12.6854,85300.0
2012-03-05 13:20:00,21.48,21.49,21.46,21.48,294500.0,12.6854,12.6914,12.6736,12.6854,294500.0
2012-03-05 13:25:00,21.48,21.48,21.47,21.48,88800.0,12.6854,12.6854,12.6795,12.6854,88800.0
2012-03-05 13:30:00,21.48,21.48,21.47,21.47,135300.0,12.6854,12.6854,12.6795,12.6795,135300.0
2012-03-05 13:35:00,21.48,21.48,21.46,21.46,170700.0,12.6854,12.6854,12.6736,12.6736,170700.0
2012-03-05 13:40:00,21.46,21.47,21.46,21.47,209000.0,12.6736,12.6795,12.6736,12.6795,209000.0
2012-03-05 13:45:00,21.47,21.47,21.46,21.46,192700.0,12.6795,12.6795,12.6736,12.6736,192700.0
2012-03-05 13:50:00,21.47,21.47,21.46,21.46,267400.0,12.6795,12.6795,12.6736,12.6736,267400.0
2012-03-05 13:55:00,21.46,21.47,21.45,21.45,203500.0,12.6736,12.6795,12.6677,12.6677,203500.0
2012-03-05 14:00:00,21.45,21.46,21.44,21.44,149800.0,12.6677,12.6736,12.6618,12.6618,149800.0
2012-03-05 14:05:00,21.44,21.45,21.44,21.44,101500.0,12.6618,12.6677,12.6618,12.6618,101500.0
2012-03-05 14:10:00,21.44,21.48,21.44,21.47,359300.0,12.6618,12.6854,12.6618,12.6795,359300.0
2012-03-05 14:15:00,21.47,21.48,21.47,21.48,63600.0,12.6795,12.6854,12.6795,12.6854,63600.0
2012-03-05 14:20:00,21.48,21.49,21.47,21.48,199300.0,12.6854,12.6914,12.6795,12.6854,199300.0
2012-03-05 14:25:00,21.49,21.5,21.48,21.5,163700.0,12.6914,12.6973,12.6854,12.6973,163700.0
2012-03-05 14:30:00,21.5,21.5,21.47,21.48,310400.0,12.6973,12.6973,12.6795,12.6854,310400.0
2012-03-05 14:35:00,21.49,21.51,21.48,21.5,210600.0,12.6914,12.7032,12.6854,12.6973,210600.0
2012-03-05 14:40:00,21.5,21.51,21.49,21.5,116400.0,12.6973,12.7032,12.6914,12.6973,116400.0
2012-03-05 14:45:00,21.51,21.52,21.49,21.51,360700.0,12.7032,12.7091,12.6914,12.7032,360700.0
2012-03-05 14:50:00,21.5,21.51,21.5,21.5,105500.0,12.6973,12.7032,12.6973,12.6973,105500.0
2012-03-05 14:55:00,21.5,21.55,21.5,21.53,485400.0,12.6973,12.7268,12.6973,12.715,485400.0
2012-03-05 15:00:00,21.53,21.54,21.52,21.54,322500.0,12.715,12.7209,12.7091,12.7209,322500.0
2012-03-05 15:05:00,21.53,21.54,21.5,21.5,266100.0,12.715,12.7209,12.6973,12.6973,266100.0
2012-03-05 15:10:00,21.51,21.51,21.5,21.51,98700.0,12.7032,12.7032,12.6973,12.7032,98700.0
2012-03-05 15:15:00,21.5,21.51,21.49,21.51,626800.0,12.6973,12.7032,12.6914,12.7032,626800.0
2012-03-05 15:20:00,21.51,21.52,21.49,21.49,573200.0,12.7032,12.7091,12.6914,12.6914,573200.0
2012-03-05 15:25:00,21.49,21.5,21.48,21.49,247600.0,12.6914,12.6973,12.6854,12.6914,247600.0
2012-03-05 15:30:00,21.49,21.49,21.47,21.49,385000.0,12.6914,12.6914,12.6795,12.6914,385000.0
2012-03-05 15:35:00,21.49,21.51,21.48,21.5,572400.0,12.6914,12.7032,12.6854,12.6973,572400.0
2012-03-05 15:40:00,21.5,21.5,21.47,21.48,552000.0,12.6973,12.6973,12.6795,12.6854,552000.0
2012-03-05 15:45:00,21.49,21.5,21.48,21.5,398900.0,12.6914,12.6973,12.6854,12.6973,398900.0
2012-03-05 15:50:00,21.5,21.5,21.48,21.48,473600.0,12.6973,12.6973,12.6854,12.6854,473600.0
2012-03-05 15:55:00,21.49,21.49,21.47,21.48,993100.0,12.6914,12.6914,12.6795,12.6854,993100.0
2012-03-06 09:30:00,21.4,21.53,21.37,21.52,2085800.0,12.6382,12.715,12.6205,12.7091,2085800.0
2012-03-06 09:35:00,21.53,21.53,21.47,21.48,785300.0,12.715,12.715,12.6795,12.6854,785300.0
2012-03-06 09:40:00,21.48,21.51,21.47,21.51,676400.0,12.6854,12.7032,12.6795,12.7032,676400.0
2012-03-06 09:45:00,21.5,21.53,21.46,21.48,773500.0,12.6973,12.715,12.6736,12.6854,773500.0
2012-03-06 09:50:00,21.47,21.55,21.47,21.53,1110900.0,12.6795,12.7268,12.6795,12.715,1110900.0
2012-03-06 09:55:00,21.53,21.54,21.47,21.47,467700.0,12.715,12.7209,12.6795,12.6795,467700.0
2012-03-06 10:00:00,21.47,21.49,21.43,21.45,545800.0,12.6795,12.6914,12.6559,12.6677,545800.0
2012-03-06 10:05:00,21.45,21.5,21.44,21.48,448500.0,12.6677,12.6973,12.6618,12.6854,448500.0
2012-03-06 10:10:00,21.48,21.49,21.46,21.46,338700.0,12.6854,12.6914,12.6736,12.6736,338700.0
2012-03-06 10:15:00,21.46,21.47,21.44,21.45,314100.0,12.6736,12.6795,12.6618,12.6677,314100.0
2012-03-06 10:20:00,21.45,21.45,21.42,21.43,291500.0,12.6677,12.6677,12.65,12.6559,291500.0
2012-03-06 10:25:00,21.42,21.43,21.42,21.43,345300.0,12.65,12.6559,12.65,12.6559,345300.0
2012-03-06 10:30:00,21.43,21.46,21.42,21.46,370200.0,12.6559,12.6736,12.65,12.6736,370200.0
2012-03-06 10:35:00,21.46,21.46,21.41,21.42,407300.0,12.6736,12.6736,12.6441,12.65,407300.0
2012-03-06 10:40:00,21.42,21.43,21.38,21.38,485700.0,12.65,12.6559,12.6264,12.6264,485700.0
2012-03-06 10:45:00,21.39,21.43,21.38,21.42,450400.0,12.6323,12.6559,12.6264,12.65,450400.0
2012-03-06 10:50:00,21.43,21.46,21.42,21.46,623500.0,12.6559,12.6736,12.65,12.6736,623500.0
2012-03-06 10:55:00,21.46,21.52,21.45,21.49,791200.0,12.6736,12.7091,12.6677,12.6914,791200.0
2012-03-06 11:00:00,21.49,21.49,21.45,21.48,466700.0,12.6914,12.6914,12.6677,12.6854,466700.0
2012-03-06 11:05:00,21.49,21.5,21.47,21.5,230200.0,12.6914,12.6973,12.6795,12.6973,230200.0
2012-03-06 11:10:00,21.5,21.51,21.48,21.5,338900.0,12.6973,12.7032,12.6854,12.6973,338900.0
2012-03-06 11:15:00,21.5,21.5,21.46,21.46,256800.0,12.6973,12.6973,12.6736,12.6736,256800.0
2012-03-06 11:20:00,21.46,21.47,21.42,21.43,358800.0,12.6736,12.6795,12.65,12.6559,358800.0
2012-03-06 11:25:00,21.43,21.46,21.42,21.45,570100.0,12.6559,12.6736,12.65,12.6677,570100.0
2012-03-06 11:30:00,21.45,21.45,21.39,21.39,299900.0,12.6677,12.6677,12.6323,12.6323,299900.0
2012-03-06 11:35:00,21.39,21.4,21.36,21.39,400400.0,12.6323,12.6382,12.6146,12.6323,400400.0
2012-03-06 11:40:00,21.39,21.43,21.38,21.39,319100.0,12.6323,12.6559,12.6264,12.6323,319100.0
2012-03-06 11:45:00,21.4,21.41,21.38,21.39,310400.0,12.6382,12.6441,12.6264,12.6323,310400.0
2012-03-06 11:50:00,21.39,21.41,21.39,21.4,247400.0,12.6323,12.6441,12.6323,12.6382,247400.0
2012-03-06 11:55:00,21.39,21.43,21.39,21.42,221900.0,12.6323,12.6559,12.6323,12.65,221900.0
2012-03-06 12:00:00,21.41,21.42,21.41,21.42,152400.0,12.6441,12.65,12.6441,12.65,152400.0
2012-03-06 12:05:00,21.42,21.43,21.37,21.38,565300.0,12.65,12.6559,12.6205,12.6264,565300.0
2012-03-06 12:10:00,21.38,21.41,21.38,21.39,247600.0,12.6264,12.6441,12.6264,12.6323,247600.0
2012-03-06 12:15:00,21.38,21.38,21.35,21.36,245600.0,12.6264,12.6264,12.6087,12.6146,245600.0
2012-03-06 12:20:00,21.36,21.38,21.34,21.37,437800.0,12.6146,12.6264,12.6028,12.6205,437800.0
2012-03-06 12:25:00,21.37,21.38,21.36,21.36,140100.0,12.6205,12.6264,12.6146,12.6146,140100.0
2012-03-06 12:30:00,21.36,21.38,21.34,21.34,339000.0,12.6146,12.6264,12.6028,12.6028,339000.0
2012-03-06 12:35:00,21.34,21.35,21.33,21.34,143500.0,12.6028,12.6087,12.5969,12.6028,143500.0
2012-03-06 12:40:00,21.34,21.34,21.33,21.34,109600.0,12.6028,12.6028,12.5969,12.6028,109600.0
2012-03-06 12:45:00,21.33,21.34,21.32,21.34,209800.0,12.5969,12.6028,12.591,12.6028,209800.0
2012-03-06 12:50:00,21.34,21.34,21.31,21.31,202200.0,12.6028,12.6028,12.585,12.585,202200.0
2012-03-06 12:55:00,21.32,21.32,21.29,21.3,214700.0,12.591,12.591,12.5732,12.5791,214700.0
2012-03-06 13:00:00,21.3,21.33,21.28,21.32,358400.0,12.5791,12.5969,12.5673,12.591,358400.0
2012-03-06 13:05:00,21.32,21.34,21.32,21.33,160700.0,12.591,12.6028,12.591,12.5969,160700.0
2012-03-06 13:10:00,21.33,21.33,21.29,21.29,275500.0,12.5969,12.5969,12.5732,12.5732,275500.0
2012-03-06 13:15:00,21.3,21.3,21.29,21.29,99500.0,12.5791,12.5791,12.5732,12.5732,99500.0
2012-03-06 13:20:00,21.3,21.3,21.28,21.28,238800.0,12.5791,12.5791,12.5673,12.5673,238800.0
2012-03-06 13:25:00,21.28,21.29,21.27,21.28,186400.0,12.5673,12.5732,12.5614,12.5673,186400.0
2012-03-06 13:30:00,21.28,21.28,21.25,21.25,430800.0,12.5673,12.5673,12.5496,12.5496,430800.0
2012-03-06 13:35:00,21.25,21.26,21.25,21.25,225000.0,12.5496,12.5555,12.5496,12.5496,225000.0
2012-03-06 13:40:00,21.26,21.26,21.25,21.26,204300.0,12.5555,12.5555,12.5496,12.5555,204300.0
2012-03-06 13:45:00,21.26,21.26,21.23,21.25,341900.0,12.5555,12.5555,12.5378,12.5496,341900.0
2012-03-06 13:50:00,21.24,21.26,21.23,21.26,348300.0,12.5437,12.5555,12.5378,12.5555,348300.0
2012-03-06 13:55:00,21.26,21.27,21.24,21.24,325300.0,12.5555,12.5614,12.5437,12.5437,325300.0
2012-03-06 14:00:00,21.25,21.25,21.22,21.23,195500.0,12.5496,12.5496,12.5319,12.5378,195500.0
2012-03-06 14:05:00,21.23,21.23,21.22,21.23,157200.0,12.5378,12.5378,12.5319,12.5378,157200.0
2012-03-06 14:10:00,21.22,21.27,21.22,21.26,542100.0,12.5319,12.5614,12.5319,12.5555,542100.0
2012-03-06 14:15:00,21.26,21.28,21.25,21.28,297200.0,12.5555,12.5673,12.5496,12.5673,297200.0
2012-03-06 14:20:00,21.28,21.29,21.27,21.27,237800.0,12.5673,12.5732,12.5614,12.5614,237800.0
2012-03-06 14:25:00,21.28,21.28,21.24,21.25,458600.0,12.5673,12.5673,12.5437,12.5496,458600.0
2012-03-06 14:30:00,21.25,21.26,21.24,21.24,154600.0,12.5496,12.5555,12.5437,12.5437,154600.0
2012-03-06 14:35:00,21.24,21.24,21.2,21.2,567800.0,12.5437,12.5437,12.5201,12.5201,567800.0
2012-03-06 14:40:00,21.2,21.21,21.19,21.21,246000.0,12.5201,12.526,12.5142,12.526,246000.0
2012-03-06 14:45:00,21.2,21.22,21.2,21.22,199500.0,12.5201,12.5319,12.5201,12.5319,199500.0
2012-03-06 14:50:00,21.22,21.22,21.21,21.21,127200.0,12.5319,12.5319,12.526,12.526,127200.0
2012-03-06 14:55:00,21.22,21.22,21.21,21.21,162600.0,12.5319,12.5319,12.526,12.526,162600.0
2012-03-06 15:00:00,21.22,21.25,21.21,21.24,777800.0,12.5319,12.5496,12.526,12.5437,777800.0
2012-03-06 15:05:00,21.23,21.25,21.22,21.23,339400.0,12.5378,12.5496,12.5319,12.5378,339400.0
2012-03-06 15:10:00,21.23,21.23,21.22,21.22,134400.0,12.5378,12.5378,12.5319,12.5319,134400.0
2012-03-06 15:15:00,21.22,21.26,21.22,21.25,440300.0,12.5319,12.5555,12.5319,12.5496,440300.0
2012-03-06 15:20:00,21.26,21.26,21.23,21.25,391200.0,12.5555,12.5555,12.5378,12.5496,391200.0
2012-03-06 15:25:00,21.25,21.25,21.23,21.23,269800.0,12.5496,12.5496,12.5378,12.5378,269800.0
2012-03-06 15:30:00,21.23,21.24,21.22,21.23,368900.0,12.5378,12.5437,12.5319,12.5378,368900.0
2012-03-06 15:35:00,21.22,21.25,21.22,21.24,347700.0,12.5319,12.5496,12.5319,12.5437,347700.0
2012-03-06 15:40:00,21.25,21.29,21.24,21.26,877200.0,12.5496,12.5732,12.5437,12.5555,877200.0
2012-03-06 15:45:00,21.26,21.28,21.25,21.28,560000.0,12.5555,12.5673,12.5496,12.5673,560000.0
2012-03-06 15:50:00,21.28,21.3,21.26,21.28,970100.0,12.5673,12.5791,12.5555,12.5673,970100.0
2012-03-06 15:55:00,21.27,21.29,21.26,21.26,1522800.0,12.5614,12.5732,12.5555,12.5555,1522800.0
2012-03-07 09:30:00,21.35,21.37,21.25,21.3,986100.0,12.6087,12.6205,12.5496,12.5791,986100.0
2012-03-07 09:35:00,21.31,21.35,21.3,21.34,369800.0,12.585,12.6087,12.5791,12.6028,369800.0
2012-03-07 09:40:00,21.35,21.44,21.35,21.44,526100.0,12.6087,12.6618,12.6087,12.6618,526100.0
2012-03-07 09:45:00,21.43,21.48,21.41,21.44,1257700.0,12.6559,12.6854,12.6441,12.6618,1257700.0
2012-03-07 09:50:00,21.44,21.49,21.43,21.48,367500.0,12.6618,12.6914,12.6559,12.6854,367500.0
2012-03-07 09:55:00,21.48,21.56,21.48,21.52,1563400.0,12.6854,12.7327,12.6854,12.7091,1563400.0
2012-03-07 10:00:00,21.52,21.59,21.48,21.5,997100.0,12.7091,12.7504,12.6854,12.6973,997100.0
2012-03-07 10:05:00,21.5,21.5,21.45,21.45,315200.0,12.6973,12.6973,12.6677,12.6677,315200.0
2012-03-07 10:10:00,21.46,21.46,21.42,21.45,246100.0,12.6736,12.6736,12.65,12.6677,246100.0
2012-03-07 10:15:00,21.45,21.48,21.43,21.46,487100.0,12.6677,12.6854,12.6559,12.6736,487100.0
2012-03-07 10:20:00,21.46,21.47,21.4,21.41,470000.0,12.6736,12.6795,12.6382,12.6441,470000.0
2012-03-07 10:25:00,21.42,21.44,21.39,21.44,321800.0,12.65,12.6618,12.6323,12.6618,321800.0
2012-03-07 10:30:00,21.44,21.44,21.4,21.42,351000.0,12.6618,12.6618,12.6382,12.65,351000.0
2012-03-07 10:35:00,21.41,21.42,21.37,21.38,427000.0,12.6441,12.65,12.6205,12.6264,427000.0
2012-03-07 10:40:00,21.38,21.38,21.37,21.37,366800.0,12.6264,12.6264,12.6205,12.6205,366800.0
2012-03-07 10:45:00,21.37,21.38,21.37,21.38,293000.0,12.6205,12.6264,12.6205,12.6264,293000.0
2012-03-07 10:50:00,21.38,21.4,21.37,21.4,413300.0,12.6264,12.6382,12.6205,12.6382,413300.0
2012-03-07 10:55:00,21.39,21.47,21.39,21.47,855000.0,12.6323,12.6795,12.6323,12.6795,855000.0
2012-03-07 11:00:00,21.46,21.48,21.45,21.45,535200.0,12.6736,12.6854,12.6677,12.6677,535200.0
2012-03-07 11:05:00,21.45,21.47,21.45,21.45,440400.0,12.6677,12.6795,12.6677,12.6677,440400.0
2012-03-07 11:10:00,21.46,21.47,21.45,21.46,339400.0,12.6736,12.6795,12.6677,12.6736,339400.0
2012-03-07 11:15:00,21.46,21.48,21.45,21.46,284900.0,12.6736,12.6854,12.6677,12.6736,284900.0
2012-03-07 11:20:00,21.46,21.47,21.43,21.45,406800.0,12.6736,12.6795,12.6559,12.6677,406800.0
2012-03-07 11:25:00,21.44,21.45,21.42,21.43,220900.0,12.6618,12.6677,12.65,12.6559,220900.0
2012-03-07 11:30:00,21.43,21.43,21.42,21.42,256800.0,12.6559,12.6559,12.65,12.65,256800.0
2012-03-07 11:35:00,21.42,21.43,21.41,21.41,420600.0,12.65,12.6559,12.6441,12.6441,420600.0
2012-03-07 11:40:00,21.42,21.44,21.4,21.4,583300.0,12.65,12.6618,12.6382,12.6382,583300.0
2012-03-07 11:45:00,21.4,21.41,21.37,21.38,450600.0,12.6382,12.6441,12.6205,12.6264,450600.0
2012-03-07 11:50:00,21.39,21.39,21.36,21.36,316300.0,12.6323,12.6323,12.6146,12.6146,316300.0
2012-03-07 11:55:00,21.36,21.4,21.36,21.38,457300.0,12.6146,12.6382,12.6146,12.6264,457300.0
2012-03-07 12:00:00,21.38,21.39,21.35,21.35,359200.0,12.6264,12.6323,12.6087,12.6087,359200.0
2012-03-07 12:05:00,21.35,21.36,21.32,21.32,305600.0,12.6087,12.6146,12.591,12.591,305600.0
2012-03-07 12:10:00,21.32,21.33,21.31,21.31,164900.0,12.591,12.5969,12.585,12.585,164900.0
2012-03-07 12:15:00,21.31,21.32,21.3,21.31,193300.0,12.585,12.591,12.5791,12.585,193300.0
2012-03-07 12:20:00,21.32,21.34,21.31,21.34,486700.0,12.591,12.6028,12.585,12.6028,486700.0
2012-03-07 12:25:00,21.34,21.34,21.33,21.34,74300.0,12.6028,12.6028,12.5969,12.6028,74300.0
2012-03-07 12:30:00,21.34,21.34,21.33,21.34,68900.0,12.6028,12.6028,12.5969,12.6028,68900.0
2012-03-07 12:35:00,21.34,21.34,21.33,21.33,93000.0,12.6028,12.6028,12.5969,12.5969,93000.0
2012-03-07 12:40:00,21.34,21.36,21.33,21.36,174100.0,12.6028,12.6146,12.5969,12.6146,174100.0
2012-03-07 12:45:00,21.35,21.36,21.35,21.36,76600.0,12.6087,12.6146,12.6087,12.6146,76600.0
2012-03-07 12:50:00,21.36,21.36,21.35,21.36,53300.0,12.6146,12.6146,12.6087,12.6146,53300.0
2012-03-07 12:55:00,21.36,21.36,21.35,21.35,83500.0,12.6146,12.6146,12.6087,12.6087,83500.0
2012-03-07 13:00:00,21.36,21.38,21.34,21.38,834100.0,12.6146,12.6264,12.6028,12.6264,834100.0
2012-03-07 13:05:00,21.38,21.38,21.36,21.36,200100.0,12.6264,12.6264,12.6146,12.6146,200100.0
2012-03-07 13:10:00,21.37,21.37,21.36,21.37,80000.0,12.6205,12.6205,12.6146,12.6205,80000.0
2012-03-07 13:15:00,21.37,21.37,21.36,21.37,63100.0,12.6205,12.6205,12.6146,12.6205,63100.0
2012-03-07 13:20:00,21.37,21.39,21.36,21.39,163400.0,12.6205,12.6323,12.6146,12.6323,163400.0
2012-03-07 13:25:00,21.38,21.4,21.38,21.4,112900.0,12.6264,12.6382,12.6264,12.6382,112900.0
2012-03-07 13:30:00,21.39,21.4,21.37,21.37,197700.0,12.6323,12.6382,12.6205,12.6205,197700.0
2012-03-07 13:35:00,21.38,21.38,21.35,21.36,291000.0,12.6264,12.6264,12.6087,12.6146,291000.0
2012-03-07 13:40:00,21.36,21.36,21.35,21.35,70300.0,12.6146,12.6146,12.6087,12.6087,70300.0
2012-03-07 13:45:00,21.35,21.36,21.35,21.36,121200.0,12.6087,12.6146,12.6087,12.6146,121200.0
2012-03-07 13:50:00,21.36,21.36,21.33,21.33,201400.0,12.6146,12.6146,12.5969,12.5969,201400.0
2012-03-07 13:55:00,21.33,21.34,21.33,21.33,118200.0,12.5969,12.6028,12.5969,12.5969,118200.0
2012-03-07 14:00:00,21.34,21.38,21.33,21.37,357400.0,12.6028,12.6264,12.5969,12.6205,357400.0
2012-03-07 14:05:00,21.37,21.38,21.37,21.37,255600.0,12.6205,12.6264,12.6205,12.6205,255600.0
2012-03-07 14:10:00,21.37,21.38,21.37,21.37,112800.0,12.6205,12.6264,12.6205,12.6205,112800.0
2012-03-07 14:15:00,21.37,21.4,21.37,21.39,406600.0,12.6205,12.6382,12.6205,12.6323,406600.0
2012-03-07 14:20:00,21.39,21.39,21.37,21.37,195900.0,12.6323,12.6323,12.6205,12.6205,195900.0
2012-03-07 14:25:00,21.38,21.38,21.37,21.37,128700.0,12.6264,12.6264,12.6205,12.6205,128700.0
2012-03-07 14:30:00,21.38,21.38,21.36,21.36,228500.0,12.6264,12.6264,12.6146,12.6146,228500.0
2012-03-07 14:35:00,21.37,21.37,21.35,21.36,143300.0,12.6205,12.6205,12.6087,12.6146,143300.0
2012-03-07 14:40:00,21.37,21.37,21.36,21.37,158200.0,12.6205,12.6205,12.6146,12.6205,158200.0
2012-03-07 14:45:00,21.37,21.39,21.36,21.38,226600.0,12.6205,12.6323,12.6146,12.6264,226600.0
2012-03-07 14:50:00,21.39,21.41,21.38,21.41,304300.0,12.6323,12.6441,12.6264,12.6441,304300.0
2012-03-07 14:55:00,21.41,21.46,21.4,21.43,1135500.0,12.6441,12.6736,12.6382,12.6559,1135500.0
2012-03-07 15:00:00,21.42,21.44,21.41,21.43,362400.0,12.65,12.6618,12.6441,12.6559,362400.0
2012-03-07 15:05:00,21.43,21.44,21.39,21.41,310400.0,12.6559,12.6618,12.6323,12.6441,310400.0
2012-03-07 15:10:00,21.41,21.45,21.4,21.45,825500.0,12.6441,12.6677,12.6382,12.6677,825500.0
2012-03-07 15:15:00,21.45,21.46,21.43,21.46,232300.0,12.6677,12.6736,12.6559,12.6736,232300.0
2012-03-07 15:20:00,21.46,21.47,21.42,21.43,308600.0,12.6736,12.6795,12.65,12.6559,308600.0
2012-03-07 15:25:00,21.43,21.43,21.42,21.42,155900.0,12.6559,12.6559,12.65,12.65,155900.0
2012-03-07 15:30:00,21.43,21.43,21.4,21.41,334300.0,12.6559,12.6559,12.6382,12.6441,334300.0
2012-03-07 15:35:00,21.41,21.43,21.4,21.42,464500.0,12.6441,12.6559,12.6382,12.65,464500.0
2012-03-07 15:40:00,21.42,21.45,21.41,21.45,451600.0,12.65,12.6677,12.6441,12.6677,451600.0
2012-03-07 15:45:00,21.45,21.45,21.41,21.41,618100.0,12.6677,12.6677,12.6441,12.6441,618100.0
2012-03-07 15:50:00,21.41,21.44,21.41,21.43,677800.0,12.6441,12.6618,12.6441,12.6559,677800.0
2012-03-07 15:55:00,21.44,21.44,21.38,21.39,1735200.0,12.6618,12.6618,12.6264,12.6323,1735200.0
2012-03-08 09:30:00,21.51,21.53,21.49,21.5,812900.0,12.7032,12.715,12.6914,12.6973,812900.0
2012-03-08 09:35:00,21.51,21.53,21.48,21.5,431200.0,12.7032,12.715,12.6854,12.6973,431200.0
2012-03-08 09:40:00,21.5,21.52,21.49,21.5,434600.0,12.6973,12.7091,12.6914,12.6973,434600.0
2012-03-08 09:45:00,21.49,21.51,21.49,21.5,421700.0,12.6914,12.7032,12.6914,12.6973,421700.0
2012-03-08 09:50:00,21.5,21.52,21.49,21.5,1046900.0,12.6973,12.7091,12.6914,12.6973,1046900.0
2012-03-08 09:55:00,21.5,21.53,21.49,21.5,524400.0,12.6973,12.715,12.6914,12.6973,524400.0
2012-03-08 10:00:00,21.5,21.53,21.5,21.5,552500.0,12.6973,12.715,12.6973,12.6973,552500.0
2012-03-08 10:05:00,21.51,21.51,21.49,21.5,308000.0,12.7032,12.7032,12.6914,12.6973,308000.0
2012-03-08 10:10:00,21.5,21.51,21.48,21.48,250800.0,12.6973,12.7032,12.6854,12.6854,250800.0
2012-03-08 10:15:00,21.48,21.52,21.48,21.52,481000.0,12.6854,12.7091,12.6854,12.7091,481000.0
2012-03-08 10:20:00,21.51,21.53,21.51,21.52,303100.0,12.7032,12.715,12.7032,12.7091,303100.0
2012-03-08 10:25:00,21.52,21.54,21.51,21.54,259800.0,12.7091,12.7209,12.7032,12.7209,259800.0
2012-03-08 10:30:00,21.54,21.55,21.53,21.55,332400.0,12.7209,12.7268,12.715,12.7268,332400.0
2012-03-08 10:35:00,21.55,21.56,21.53,21.54,684200.0,12.7268,12.7327,12.715,12.7209,684200.0
2012-03-08 10:40:00,21.53,21.54,21.52,21.52,207900.0,12.715,12.7209,12.7091,12.7091,207900.0
2012-03-08 10:45:00,21.52,21.54,21.5,21.52,1036600.0,12.7091,12.7209,12.6973,12.7091,1036600.0
2012-03-08 10:50:00,21.51,21.52,21.5,21.51,209000.0,12.7032,12.7091,12.6973,12.7032,209000.0
2012-03-08 10:55:00,21.51,21.51,21.5,21.51,143100.0,12.7032,12.7032,12.6973,12.7032,143100.0
2012-03-08 11:00:00,21.51,21.52,21.5,21.51,794700.0,12.7032,12.7091,12.6973,12.7032,794700.0
2012-03-08 11:05:00,21.51,21.51,21.49,21.5,298300.0,12.7032,12.7032,12.6914,12.6973,298300.0
2012-03-08 11:10:00,21.5,21.53,21.5,21.52,518300.0,12.6973,12.715,12.6973,12.7091,518300.0
2012-03-08 11:15:00,21.51,21.54,21.51,21.53,342900.0,12.7032,12.7209,12.7032,12.715,342900.0
2012-03-08 11:20:00,21.53,21.55,21.52,21.55,329500.0,12.715,12.7268,12.7091,12.7268,329500.0
2012-03-08 11:25:00,21.55,21.55,21.52,21.52,947100.0,12.7268,12.7268,12.7091,12.7091,947100.0
2012-03-08 11:30:00,21.52,21.53,21.49,21.53,1379800.0,12.7091,12.715,12.6914,12.715,1379800.0
2012-03-08 11:35:00,21.52,21.53,21.51,21.53,513500.0,12.7091,12.715,12.7032,12.715,513500.0
2012-03-08 11:40:00,21.53,21.53,21.52,21.53,182100.0,12.715,12.715,12.7091,12.715,182100.0
2012-03-08 11:45:00,21.53,21.53,21.52,21.52,152200.0,12.715,12.715,12.7091,12.7091,152200.0
2012-03-08 11:50:00,21.52,21.53,21.51,21.51,241500.0,12.7091,12.715,12.7032,12.7032,241500.0
2012-03-08 11:55:00,21.52,21.56,21.51,21.55,339000.0,12.7091,12.7327,12.7032,12.7268,339000.0
2012-03-08 12:00:00,21.55,21.56,21.53,21.53,354500.0,12.7268,12.7327,12.715,12.715,354500.0
2012-03-08 12:05:00,21.54,21.55,21.52,21.53,690200.0,12.7209,12.7268,12.7091,12.715,690200.0
2012-03-08 12:10:00,21.53,21.56,21.53,21.55,286600.0,12.715,12.7327,12.715,12.7268,286600.0
2012-03-08 12:15:00,21.55,21.57,21.54,21.55,346400.0,12.7268,12.7386,12.7209,12.7268,346400.0
2012-03-08 12:20:00,21.54,21.57,21.54,21.55,633800.0,12.7209,12.7386,12.7209,12.7268,633800.0
2012-03-08 12:25:00,21.55,21.56,21.53,21.55,454800.0,12.7268,12.7327,12.715,12.7268,454800.0
2012-03-08 12:30:00,21.55,21.56,21.53,21.54,354600.0,12.7268,12.7327,12.715,12.7209,354600.0
2012-03-08 12:35:00,21.54,21.56,21.54,21.55,228400.0,12.7209,12.7327,12.7209,12.7268,228400.0
2012-03-08 12:40:00,21.55,21.55,21.53,21.54,135200.0,12.7268,12.7268,12.715,12.7209,135200.0
2012-03-08 12:45:00,21.54,21.54,21.53,21.54,73900.0,12.7209,12.7209,12.715,12.7209,73900.0
2012-03-08 12:50:00,21.54,21.55,21.51,21.51,590000.0,12.7209,12.7268,12.7032,12.7032,590000.0
2012-03-08 12:55:00,21.52,21.53,21.5,21.52,269000.0,12.7091,12.715,12.6973,12.7091,269000.0
2012-03-08 13:00:00,21.53,21.53,21.5,21.52,243100.0,12.715,12.715,12.6973,12.7091,243100.0
2012-03-08 13:05:00,21.52,21.53,21.5,21.51,290800.0,12.7091,12.715,12.6973,12.7032,290800.0
2012-03-08 13:10:00,21.51,21.52,21.5,21.52,95500.0,12.7032,12.7091,12.6973,12.7091,95500.0
2012-03-08 13:15:00,21.52,21.53,21.51,21.51,463200.0,12.7091,12.715,12.7032,12.7032,463200.0
2012-03-08 13:20:00,21.51,21.51,21.5,21.51,112900.0,12.7032,12.7032,12.6973,12.7032,112900.0
2012-03-08 13:25:00,21.51,21.51,21.49,21.49,254100.0,12.7032,12.7032,12.6914,12.6914,254100.0
2012-03-08 13:30:00,21.5,21.51,21.49,21.5,225800.0,12.6973,12.7032,12.6914,12.6973,225800.0
2012-03-08 13:35:00,21.5,21.5,21.48,21.48,374800.0,12.6973,12.6973,12.6854,12.6854,374800.0
2012-03-08 13:40:00,21.49,21.49,21.48,21.48,43600.0,12.6914,12.6914,12.6854,12.6854,43600.0
2012-03-08 13:45:00,21.48,21.49,21.48,21.49,67900.0,12.6854,12.6914,12.6854,12.6914,67900.0
2012-03-08 13:50:00,21.49,21.49,21.48,21.49,56900.0,12.6914,12.6914,12.6854,12.6914,56900.0
2012-03-08 13:55:00,21.49,21.49,21.48,21.49,166800.0,12.6914,12.6914,12.6854,12.6914,166800.0
2012-03-08 14:00:00,21.48,21.49,21.48,21.48,74100.0,12.6854,12.6914,12.6854,12.6854,74100.0
2012-03-08 14:05:00,21.48,21.5,21.47,21.5,474500.0,12.6854,12.6973,12.6795,12.6973,474500.0
2012-03-08 14:10:00,21.5,21.5,21.49,21.49,113600.0,12.6973,12.6973,12.6914,12.6914,113600.0
2012-03-08 14:15:00,21.49,21.5,21.48,21.49,239000.0,12.6914,12.6973,12.6854,12.6914,239000.0
2012-03-08 14:20:00,21.5,21.5,21.49,21.49,92600.0,12.6973,12.6973,12.6914,12.6914,92600.0
2012-03-08 14:25:00,21.49,21.5,21.49,21.5,122400.0,12.6914,12.6973,12.6914,12.6973,122400.0
2012-03-08 14:30:00,21.5,21.5,21.47,21.48,362700.0,12.6973,12.6973,12.6795,12.6854,362700.0
2012-03-08 14:35:00,21.48,21.49,21.45,21.46,400200.0,12.6854,12.6914,12.6677,12.6736,400200.0
2012-03-08 14:40:00,21.46,21.46,21.43,21.44,688900.0,12.6736,12.6736,12.6559,12.6618,688900.0
2012-03-08 14:45:00,21.44,21.46,21.44,21.46,742900.0,12.6618,12.6736,12.6618,12.6736,742900.0
2012-03-08 14:50:00,21.46,21.46,21.45,21.46,633200.0,12.6736,12.6736,12.6677,12.6736,633200.0
2012-03-08 14:55:00,21.46,21.49,21.45,21.49,610900.0,12.6736,12.6914,12.6677,12.6914,610900.0
2012-03-08 15:00:00,21.49,21.5,21.48,21.48,334300.0,12.6914,12.6973,12.6854,12.6854,334300.0
2012-03-08 15:05:00,21.48,21.49,21.47,21.48,191100.0,12.6854,12.6914,12.6795,12.6854,191100.0
2012-03-08 15:10:00,21.47,21.51,21.47,21.5,383200.0,12.6795,12.7032,12.6795,12.6973,383200.0
2012-03-08 15:15:00,21.49,21.5,21.48,21.5,147000.0,12.6914,12.6973,12.6854,12.6973,147000.0
2012-03-08 15:20:00,21.5,21.5,21.49,21.5,457100.0,12.6973,12.6973,12.6914,12.6973,457100.0
2012-03-08 15:25:00,21.5,21.51,21.47,21.48,422600.0,12.6973,12.7032,12.6795,12.6854,422600.0
2012-03-08 15:30:00,21.48,21.51,21.47,21.49,1434600.0,12.6854,12.7032,12.6795,12.6914,1434600.0
2012-03-08 15:35:00,21.5,21.5,21.44,21.46,1238600.0,12.6973,12.6973,12.6618,12.6736,1238600.0
2012-03-08 15:40:00,21.46,21.48,21.46,21.46,524200.0,12.6736,12.6854,12.6736,12.6736,524200.0
2012-03-08 15:45:00,21.46,21.47,21.44,21.45,481200.0,12.6736,12.6795,12.6618,12.6677,481200.0
2012-03-08 15:50:00,21.44,21.47,21.42,21.44,1267600.0,12.6618,12.6795,12.65,12.6618,1267600.0
2012-03-08 15:55:00,21.45,21.46,21.44,21.46,885000.0,12.6677,12.6736,12.6618,12.6736,885000.0
2012-03-09 09:30:00,21.46,21.57,21.46,21.54,773300.0,12.6736,12.7386,12.6736,12.7209,773300.0
2012-03-09 09:35:00,21.55,21.56,21.51,21.52,364800.0,12.7268,12.7327,12.7032,12.7091,364800.0
2012-03-09 09:40:00,21.53,21.59,21.52,21.58,464100.0,12.715,12.7504,12.7091,12.7445,464100.0
2012-03-09 09:45:00,21.59,21.6,21.58,21.6,224000.0,12.7504,12.7563,12.7445,12.7563,224000.0
2012-03-09 09:50:00,21.6,21.61,21.59,21.61,368000.0,12.7563,12.7622,12.7504,12.7622,368000.0
2012-03-09 09:55:00,21.61,21.65,21.6,21.64,925300.0,12.7622,12.7858,12.7563,12.7799,925300.0
2012-03-09 10:00:00,21.64,21.68,21.62,21.67,726700.0,12.7799,12.8036,12.7681,12.7977,726700.0
2012-03-09 10:05:00,21.67,21.69,21.66,21.67,275000.0,12.7977,12.8095,12.7917,12.7977,275000.0
2012-03-09 10:10:00,21.67,21.67,21.64,21.64,229400.0,12.7977,12.7977,12.7799,12.7799,229400.0
2012-03-09 10:15:00,21.64,21.67,21.64,21.67,507000.0,12.7799,12.7977,12.7799,12.7977,507000.0
2012-03-09 10:20:00,21.67,21.68,21.66,21.68,178400.0,12.7977,12.8036,12.7917,12.8036,178400.0
2012-03-09 10:25:00,21.68,21.68,21.64,21.66,387600.0,12.8036,12.8036,12.7799,12.7917,387600.0
2012-03-09 10:30:00,21.66,21.67,21.64,21.64,343100.0,12.7917,12.7977,12.7799,12.7799,343100.0
2012-03-09 10:35:00,21.65,21.69,21.64,21.68,566500.0,12.7858,12.8095,12.7799,12.8036,566500.0
2012-03-09 10:40:00,21.69,21.7,21.64,21.64,636400.0,12.8095,12.8154,12.7799,12.7799,636400.0
2012-03-09 10:45:00,21.65,21.66,21.64,21.65,307100.0,12.7858,12.7917,12.7799,12.7858,307100.0
2012-03-09 10:50:00,21.64,21.68,21.64,21.68,451900.0,12.7799,12.8036,12.7799,12.8036,451900.0
2012-03-09 10:55:00,21.68,21.69,21.67,21.68,414400.0,12.8036,12.8095,12.7977,12.8036,414400.0
2012-03-09 11:00:00,21.68,21.69,21.67,21.69,211400.0,12.8036,12.8095,12.7977,12.8095,211400.0
2012-03-09 11:05:00,21.69,21.69,21.67,21.69,273200.0,12.8095,12.8095,12.7977,12.8095,273200.0
2012-03-09 11:10:00,21.69,21.71,21.68,21.71,336600.0,12.8095,12.8213,12.8036,12.8213,336600.0
2012-03-09 11:15:00,21.71,21.72,21.69,21.7,286300.0,12.8213,12.8272,12.8095,12.8154,286300.0
2012-03-09 11:20:00,21.7,21.74,21.69,21.73,893800.0,12.8154,12.839,12.8095,12.8331,893800.0
2012-03-09 11:25:00,21.73,21.73,21.71,21.71,433300.0,12.8331,12.8331,12.8213,12.8213,433300.0
2012-03-09 11:30:00,21.71,21.72,21.7,21.71,470300.0,12.8213,12.8272,12.8154,12.8213,470300.0
2012-03-09 11:35:00,21.7,21.72,21.69,21.72,502000.0,12.8154,12.8272,12.8095,12.8272,502000.0
2012-03-09 11:40:00,21.72,21.72,21.69,21.69,626100.0,12.8272,12.8272,12.8095,12.8095,626100.0
2012-03-09 11:45:00,21.7,21.71,21.69,21.71,312300.0,12.8154,12.8213,12.8095,12.8213,312300.0
2012-03-09 11:50:00,21.71,21.72,21.7,21.71,210900.0,12.8213,12.8272,12.8154,12.8213,210900.0
2012-03-09 11:55:00,21.71,21.72,21.71,21.71,133900.0,12.8213,12.8272,12.8213,12.8213,133900.0
2012-03-09 12:00:00,21.71,21.72,21.63,21.64,877100.0,12.8213,12.8272,12.774,12.7799,877100.0
2012-03-09 12:05:00,21.64,21.65,21.6,21.6,360700.0,12.7799,12.7858,12.7563,12.7563,360700.0
2012-03-09 12:10:00,21.6,21.63,21.6,21.62,312800.0,12.7563,12.774,12.7563,12.7681,312800.0
2012-03-09 12:15:00,21.61,21.62,21.59,21.59,258300.0,12.7622,12.7681,12.7504,12.7504,258300.0
2012-03-09 12:20:00,21.59,21.62,21.59,21.62,390100.0,12.7504,12.7681,12.7504,12.7681,390100.0
2012-03-09 12:25:00,21.61,21.62,21.58,21.59,241700.0,12.7622,12.7681,12.7445,12.7504,241700.0
2012-03-09 12:30:00,21.58,21.59,21.58,21.59,145900.0,12.7445,12.7504,12.7445,12.7504,145900.0
2012-03-09 12:35:00,21.59,21.61,21.58,21.61,356700.0,12.7504,12.7622,12.7445,12.7622,356700.0
2012-03-09 12:40:00,21.6,21.61,21.6,21.6,88000.0,12.7563,12.7622,12.7563,12.7563,88000.0
2012-03-09 12:45:00,21.61,21.62,21.6,21.62,207600.0,12.7622,12.7681,12.7563,12.7681,207600.0
2012-03-09 12:50:00,21.62,21.62,21.61,21.62,156100.0,12.7681,12.7681,12.7622,12.7681,156100.0
2012-03-09 12:55:00,21.61,21.62,21.59,21.6,292200.0,12.7622,12.7681,12.7504,12.7563,292200.0
2012-03-09 13:00:00,21.59,21.61,21.59,21.6,209900.0,12.7504,12.7622,12.7504,12.7563,209900.0
2012-03-09 13:05:00,21.6,21.61,21.59,21.6,113600.0,12.7563,12.7622,12.7504,12.7563,113600.0
2012-03-09 13:10:00,21.59,21.6,21.59,21.59,101600.0,12.7504,12.7563,12.7504,12.7504,101600.0
2012-03-09 13:15:00,21.6,21.6,21.57,21.57,495800.0,12.7563,12.7563,12.7386,12.7386,495800.0
2012-03-09 13:20:00,21.57,21.58,21.49,21.5,964600.0,12.7386,12.7445,12.6914,12.6973,964600.0
2012-03-09 13:25:00,21.5,21.54,21.49,21.52,796800.0,12.6973,12.7209,12.6914,12.7091,796800.0
2012-03-09 13:30:00,21.51,21.52,21.48,21.49,592700.0,12.7032,12.7091,12.6854,12.6914,592700.0
2012-03-09 13:35:00,21.49,21.5,21.48,21.48,413100.0,12.6914,12.6973,12.6854,12.6854,413100.0
2012-03-09 13:40:00,21.49,21.49,21.48,21.48,135200.0,12.6914,12.6914,12.6854,12.6854,135200.0
2012-03-09 13:45:00,21.48,21.49,21.45,21.45,603400.0,12.6854,12.6914,12.6677,12.6677,603400.0
2012-03-09 13:50:00,21.45,21.46,21.44,21.44,208000.0,12.6677,12.6736,12.6618,12.6618,208000.0
2012-03-09 13:55:00,21.44,21.48,21.44,21.44,524000.0,12.6618,12.6854,12.6618,12.6618,524000.0
2012-03-09 14:00:00,21.45,21.48,21.44,21.47,604000.0,12.6677,12.6854,12.6618,12.6795,604000.0
2012-03-09 14:05:00,21.48,21.48,21.47,21.48,131500.0,12.6854,12.6854,12.6795,12.6854,131500.0
2012-03-09 14:10:00,21.48,21.48,21.47,21.48,213300.0,12.6854,12.6854,12.6795,12.6854,213300.0
2012-03-09 14:15:00,21.48,21.48,21.47,21.47,189300.0,12.6854,12.6854,12.6795,12.6795,189300.0
2012-03-09 14:20:00,21.48,21.48,21.47,21.48,167500.0,12.6854,12.6854,12.6795,12.6854,167500.0
2012-03-09 14:25:00,21.48,21.48,21.46,21.48,480300.0,12.6854,12.6854,12.6736,12.6854,480300.0
2012-03-09 14:30:00,21.47,21.51,21.46,21.51,1114800.0,12.6795,12.7032,12.6736,12.7032,1114800.0
2012-03-09 14:35:00,21.5,21.51,21.5,21.51,129400.0,12.6973,12.7032,12.6973,12.7032,129400.0
2012-03-09 14:40:00,21.51,21.51,21.49,21.49,303400.0,12.7032,12.7032,12.6914,12.6914,303400.0
2012-03-09 14:45:00,21.5,21.5,21.48,21.49,396500.0,12.6973,12.6973,12.6854,12.6914,396500.0
2012-03-09 14:50:00,21.49,21.49,21.46,21.48,506800.0,12.6914,12.6914,12.6736,12.6854,506800.0
2012-03-09 14:55:00,21.47,21.48,21.45,21.46,622600.0,12.6795,12.6854,12.6677,12.6736,622600.0
2012-03-09 15:00:00,21.46,21.49,21.46,21.48,267700.0,12.6736,12.6914,12.6736,12.6854,267700.0
2012-03-09 15:05:00,21.48,21.49,21.47,21.48,366500.0,12.6854,12.6914,12.6795,12.6854,366500.0
2012-03-09 15:10:00,21.48,21.49,21.48,21.48,144200.0,12.6854,12.6914,12.6854,12.6854,144200.0
2012-03-09 15:15:00,21.48,21.49,21.48,21.49,240000.0,12.6854,12.6914,12.6854,12.6914,240000.0
2012-03-09 15:20:00,21.49,21.52,21.48,21.52,338500.0,12.6914,12.7091,12.6854,12.7091,338500.0
2012-03-09 15:25:00,21.52,21.53,21.51,21.53,405200.0,12.7091,12.715,12.7032,12.715,405200.0
2012-03-09 15:30:00,21.53,21.53,21.5,21.51,363000.0,12.715,12.715,12.6973,12.7032,363000.0
2012-03-09 15:35:00,21.51,21.52,21.5,21.51,623600.0,12.7032,12.7091,12.6973,12.7032,623600.0
2012-03-09 15:40:00,21.51,21.61,21.48,21.51,670100.0,12.7032,12.7622,12.6854,12.7032,670100.0
2012-03-09 15:45:00,21.5,21.7,21.49,21.5,426000.0,12.6973,12.8154,12.6914,12.6973,426000.0
2012-03-09 15:50:00,21.5,21.5,21.47,21.47,648800.0,12.6973,12.6973,12.6795,12.6795,648800.0
2012-03-09 15:55:00,21.47,21.5,21.47,21.5,1622600.0,12.6795,12.6973,12.6795,12.6973,1622600.0
2012-03-12 09:30:00,21.46,21.53,21.45,21.53,559100.0,12.6736,12.715,12.6677,12.715,559100.0
2012-03-12 09:35:00,21.53,21.61,21.53,21.61,320100.0,12.715,12.7622,12.715,12.7622,320100.0
2012-03-12 09:40:00,21.61,21.63,21.58,21.58,367000.0,12.7622,12.774,12.7445,12.7445,367000.0
2012-03-12 09:45:00,21.59,21.6,21.55,21.55,189200.0,12.7504,12.7563,12.7268,12.7268,189200.0
2012-03-12 09:50:00,21.55,21.57,21.54,21.54,557900.0,12.7268,12.7386,12.7209,12.7209,557900.0
2012-03-12 09:55:00,21.55,21.56,21.51,21.51,306700.0,12.7268,12.7327,12.7032,12.7032,306700.0
2012-03-12 10:00:00,21.51,21.52,21.49,21.5,439900.0,12.7032,12.7091,12.6914,12.6973,439900.0
2012-03-12 10:05:00,21.49,21.52,21.49,21.5,463800.0,12.6914,12.7091,12.6914,12.6973,463800.0
2012-03-12 10:10:00,21.5,21.52,21.49,21.5,353100.0,12.6973,12.7091,12.6914,12.6973,353100.0
2012-03-12 10:15:00,21.49,21.53,21.49,21.53,451400.0,12.6914,12.715,12.6914,12.715,451400.0
2012-03-12 10:20:00,21.52,21.53,21.51,21.52,264600.0,12.7091,12.715,12.7032,12.7091,264600.0
2012-03-12 10:25:00,21.52,21.54,21.48,21.51,1374300.0,12.7091,12.7209,12.6854,12.7032,1374300.0
2012-03-12 10:30:00,21.51,21.55,21.5,21.55,510200.0,12.7032,12.7268,12.6973,12.7268,510200.0
2012-03-12 10:35:00,21.55,21.59,21.53,21.58,873100.0,12.7268,12.7504,12.715,12.7445,873100.0
2012-03-12 10:40:00,21.58,21.62,21.57,21.61,301700.0,12.7445,12.7681,12.7386,12.7622,301700.0
2012-03-12 10:45:00,21.61,21.64,21.61,21.64,281900.0,12.7622,12.7799,12.7622,12.7799,281900.0
2012-03-12 10:50:00,21.64,21.64,21.6,21.61,606900.0,12.7799,12.7799,12.7563,12.7622,606900.0
2012-03-12 10:55:00,21.61,21.61,21.57,21.57,461800.0,12.7622,12.7622,12.7386,12.7386,461800.0
2012-03-12 11:00:00,21.57,21.59,21.56,21.59,655100.0,12.7386,12.7504,12.7327,12.7504,655100.0
2012-03-12 11:05:00,21.59,21.61,21.58,21.59,330000.0,12.7504,12.7622,12.7445,12.7504,330000.0
2012-03-12 11:10:00,21.59,21.62,21.58,21.62,171400.0,12.7504,12.7681,12.7445,12.7681,171400.0
2012-03-12 11:15:00,21.62,21.62,21.58,21.58,364300.0,12.7681,12.7681,12.7445,12.7445,364300.0
2012-03-12 11:20:00,21.59,21.59,21.57,21.58,181600.0,12.7504,12.7504,12.7386,12.7445,181600.0
2012-03-12 11:25:00,21.57,21.58,21.57,21.58,109200.0,12.7386,12.7445,12.7386,12.7445,109200.0
2012-03-12 11:30:00,21.57,21.58,21.56,21.58,335400.0,12.7386,12.7445,12.7327,12.7445,335400.0
2012-03-12 11:35:00,21.58,21.58,21.56,21.56,214600.0,12.7445,12.7445,12.7327,12.7327,214600.0
2012-03-12 11:40:00,21.56,21.57,21.53,21.53,211600.0,12.7327,12.7386,12.715,12.715,211600.0
2012-03-12 11:45:00,21.54,21.54,21.52,21.53,112700.0,12.7209,12.7209,12.7091,12.715,112700.0
2012-03-12 11:50:00,21.52,21.55,21.52,21.53,402500.0,12.7091,12.7268,12.7091,12.715,402500.0
2012-03-12 11:55:00,21.53,21.53,21.5,21.5,367100.0,12.715,12.715,12.6973,12.6973,367100.0
2012-03-12 12:00:00,21.5,21.54,21.48,21.5,626700.0,12.6973,12.7209,12.6854,12.6973,626700.0
2012-03-12 12:05:00,21.5,21.54,21.5,21.51,812200.0,12.6973,12.7209,12.6973,12.7032,812200.0
2012-03-12 12:10:00,21.5,21.52,21.49,21.5,515900.0,12.6973,12.7091,12.6914,12.6973,515900.0
2012-03-12 12:15:00,21.5,21.5,21.48,21.49,404600.0,12.6973,12.6973,12.6854,12.6914,404600.0
2012-03-12 12:20:00,21.48,21.51,21.46,21.48,850500.0,12.6854,12.7032,12.6736,12.6854,850500.0
2012-03-12 12:25:00,21.47,21.49,21.44,21.48,642400.0,12.6795,12.6914,12.6618,12.6854,642400.0
2012-03-12 12:30:00,21.48,21.49,21.44,21.46,695400.0,12.6854,12.6914,12.6618,12.6736,695400.0
2012-03-12 12:35:00,21.46,21.49,21.46,21.48,337300.0,12.6736,12.6914,12.6736,12.6854,337300.0
2012-03-12 12:40:00,21.49,21.49,21.48,21.48,99500.0,12.6914,12.6914,12.6854,12.6854,99500.0
2012-03-12 12:45:00,21.49,21.49,21.45,21.46,361100.0,12.6914,12.6914,12.6677,12.6736,361100.0
2012-03-12 12:50:00,21.46,21.46,21.44,21.46,325300.0,12.6736,12.6736,12.6618,12.6736,325300.0
2012-03-12 12:55:00,21.46,21.47,21.44,21.44,678800.0,12.6736,12.6795,12.6618,12.6618,678800.0
2012-03-12 13:00:00,21.45,21.45,21.44,21.44,199000.0,12.6677,12.6677,12.6618,12.6618,199000.0
2012-03-12 13:05:00,21.44,21.44,21.42,21.43,231700.0,12.6618,12.6618,12.65,12.6559,231700.0
2012-03-12 13:10:00,21.42,21.46,21.42,21.43,513900.0,12.65,12.6736,12.65,12.6559,513900.0
2012-03-12 13:15:00,21.42,21.47,21.42,21.46,232600.0,12.65,12.6795,12.65,12.6736,232600.0
2012-03-12 13:20:00,21.46,21.47,21.46,21.46,136300.0,12.6736,12.6795,12.6736,12.6736,136300.0
2012-03-12 13:25:00,21.46,21.47,21.46,21.46,230600.0,12.6736,12.6795,12.6736,12.6736,230600.0
2012-03-12 13:30:00,21.47,21.47,21.44,21.46,513500.0,12.6795,12.6795,12.6618,12.6736,513500.0
2012-03-12 13:35:00,21.46,21.47,21.45,21.47,297100.0,12.6736,12.6795,12.6677,12.6795,297100.0
2012-03-12 13:40:00,21.46,21.48,21.46,21.48,559100.0,12.6736,12.6854,12.6736,12.6854,559100.0
2012-03-12 13:45:00,21.47,21.48,21.47,21.47,83300.0,12.6795,12.6854,12.6795,12.6795,83300.0
2012-03-12 13:50:00,21.47,21.48,21.47,21.48,100500.0,12.6795,12.6854,12.6795,12.6854,100500.0
2012-03-12 13:55:00,21.48,21.48,21.47,21.47,90000.0,12.6854,12.6854,12.6795,12.6795,90000.0
2012-03-12 14:00:00,21.47,21.5,21.47,21.48,358200.0,12.6795,12.6973,12.6795,12.6854,358200.0
2012-03-12 14:05:00,21.49,21.51,21.48,21.51,474900.0,12.6914,12.7032,12.6854,12.7032,474900.0
2012-03-12 14:10:00,21.5,21.56,21.5,21.54,1514400.0,12.6973,12.7327,12.6973,12.7209,1514400.0
2012-03-12 14:15:00,21.53,21.56,21.52,21.55,732700.0,12.715,12.7327,12.7091,12.7268,732700.0
2012-03-12 14:20:00,21.54,21.57,21.52,21.54,968600.0,12.7209,12.7386,12.7091,12.7209,968600.0
2012-03-12 14:25:00,21.54,21.54,21.53,21.54,101800.0,12.7209,12.7209,12.715,12.7209,101800.0
2012-03-12 14:30:00,21.54,21.57,21.53,21.57,954700.0,12.7209,12.7386,12.715,12.7386,954700.0
2012-03-12 14:35:00,21.57,21.57,21.56,21.57,259700.0,12.7386,12.7386,12.7327,12.7386,259700.0
2012-03-12 14:40:00,21.57,21.58,21.53,21.54,486200.0,12.7386,12.7445,12.715,12.7209,486200.0
2012-03-12 14:45:00,21.54,21.55,21.53,21.55,192800.0,12.7209,12.7268,12.715,12.7268,192800.0
2012-03-12 14:50:00,21.55,21.56,21.54,21.55,194400.0,12.7268,12.7327,12.7209,12.7268,194400.0
2012-03-12 14:55:00,21.54,21.55,21.53,21.54,224300.0,12.7209,12.7268,12.715,12.7209,224300.0
2012-03-12 15:00:00,21.53,21.54,21.52,21.52,230500.0,12.715,12.7209,12.7091,12.7091,230500.0
2012-03-12 15:05:00,21.52,21.54,21.52,21.54,298800.0,12.7091,12.7209,12.7091,12.7209,298800.0
2012-03-12 15:10:00,21.53,21.57,21.53,21.56,316300.0,12.715,12.7386,12.715,12.7327,316300.0
2012-03-12 15:15:00,21.57,21.57,21.55,21.55,285800.0,12.7386,12.7386,12.7268,12.7268,285800.0
2012-03-12 15:20:00,21.55,21.56,21.55,21.55,177500.0,12.7268,12.7327,12.7268,12.7268,177500.0
2012-03-12 15:25:00,21.55,21.56,21.54,21.54,369400.0,12.7268,12.7327,12.7209,12.7209,369400.0
2012-03-12 15:30:00,21.54,21.55,21.54,21.54,191300.0,12.7209,12.7268,12.7209,12.7209,191300.0
2012-03-12 15:35:00,21.54,21.55,21.54,21.54,288500.0,12.7209,12.7268,12.7209,12.7209,288500.0
2012-03-12 15:40:00,21.54,21.55,21.52,21.54,657400.0,12.7209,12.7268,12.7091,12.7209,657400.0
2012-03-12 15:45:00,21.54,21.56,21.52,21.56,943300.0,12.7209,12.7327,12.7091,12.7327,943300.0
2012-03-12 15:50:00,21.56,21.56,21.55,21.56,297000.0,12.7327,12.7327,12.7268,12.7327,297000.0
2012-03-12 15:55:00,21.55,21.56,21.54,21.54,1196000.0,12.7268,12.7327,12.7209,12.7209,1196000.0
2012-03-13 09:30:00,21.64,21.68,21.62,21.68,1693900.0,12.7799,12.8036,12.7681,12.8036,1693900.0
2012-03-13 09:35:00,21.68,21.74,21.67,21.74,426400.0,12.8036,12.839,12.7977,12.839,426400.0
2012-03-13 09:40:00,21.73,21.77,21.72,21.75,539200.0,12.8331,12.8567,12.8272,12.8449,539200.0
2012-03-13 09:45:00,21.74,21.74,21.7,21.73,928600.0,12.839,12.839,12.8154,12.8331,928600.0
2012-03-13 09:50:00,21.73,21.77,21.73,21.76,629700.0,12.8331,12.8567,12.8331,12.8508,629700.0
2012-03-13 09:55:00,21.76,21.77,21.75,21.76,385200.0,12.8508,12.8567,12.8449,12.8508,385200.0
2012-03-13 10:00:00,21.76,21.77,21.73,21.76,665000.0,12.8508,12.8567,12.8331,12.8508,665000.0
2012-03-13 10:05:00,21.75,21.77,21.72,21.75,464900.0,12.8449,12.8567,12.8272,12.8449,464900.0
2012-03-13 10:10:00,21.75,21.75,21.72,21.73,353200.0,12.8449,12.8449,12.8272,12.8331,353200.0
2012-03-13 10:15:00,21.73,21.75,21.72,21.75,312000.0,12.8331,12.8449,12.8272,12.8449,312000.0
2012-03-13 10:20:00,21.75,21.76,21.74,21.76,405500.0,12.8449,12.8508,12.839,12.8508,405500.0
2012-03-13 10:25:00,21.76,21.78,21.75,21.76,612500.0,12.8508,12.8626,12.8449,12.8508,612500.0
2012-03-13 10:30:00,21.75,21.76,21.75,21.75,208200.0,12.8449,12.8508,12.8449,12.8449,208200.0
2012-03-13 10:35:00,21.76,21.81,21.75,21.81,641300.0,12.8508,12.8803,12.8449,12.8803,641300.0
2012-03-13 10:40:00,21.8,21.84,21.8,21.83,890800.0,12.8744,12.8981,12.8744,12.8921,890800.0
2012-03-13 10:45:00,21.83,21.85,21.82,21.84,619900.0,12.8921,12.904,12.8862,12.8981,619900.0
2012-03-13 10:50:00,21.84,21.87,21.83,21.87,405100.0,12.8981,12.9158,12.8921,12.9158,405100.0
2012-03-13 10:55:00,21.87,21.89,21.86,21.87,512500.0,12.9158,12.9276,12.9099,12.9158,512500.0
2012-03-13 11:00:00,21.87,21.87,21.85,21.85,413100.0,12.9158,12.9158,12.904,12.904,413100.0
2012-03-13 11:05:00,21.85,21.87,21.84,21.87,367000.0,12.904,12.9158,12.8981,12.9158,367000.0
2012-03-13 11:10:00,21.87,21.87,21.86,21.87,283300.0,12.9158,12.9158,12.9099,12.9158,283300.0
2012-03-13 11:15:00,21.86,21.87,21.85,21.86,422700.0,12.9099,12.9158,12.904,12.9099,422700.0
2012-03-13 11:20:00,21.85,21.86,21.83,21.84,1273100.0,12.904,12.9099,12.8921,12.8981,1273100.0
2012-03-13 11:25:00,21.84,21.87,21.84,21.86,440000.0,12.8981,12.9158,12.8981,12.9099,440000.0
2012-03-13 11:30:00,21.86,21.87,21.86,21.86,215100.0,12.9099,12.9158,12.9099,12.9099,215100.0
2012-03-13 11:35:00,21.87,21.91,21.86,21.89,734800.0,12.9158,12.9394,12.9099,12.9276,734800.0
2012-03-13 11:40:00,21.89,21.94,21.88,21.93,677400.0,12.9276,12.9571,12.9217,12.9512,677400.0
2012-03-13 11:45:00,21.93,21.95,21.92,21.95,752400.0,12.9512,12.963,12.9453,12.963,752400.0
2012-03-13 11:50:00,21.95,21.98,21.94,21.97,468900.0,12.963,12.9807,12.9571,12.9748,468900.0
2012-03-13 11:55:00,21.98,21.98,21.93,21.93,486600.0,12.9807,12.9807,12.9512,12.9512,486600.0
2012-03-13 12:00:00,21.93,21.94,21.89,21.9,618800.0,12.9512,12.9571,12.9276,12.9335,618800.0
2012-03-13 12:05:00,21.91,21.93,21.9,21.91,295000.0,12.9394,12.9512,12.9335,12.9394,295000.0
2012-03-13 12:10:00,21.91,21.93,21.91,21.93,198600.0,12.9394,12.9512,12.9394,12.9512,198600.0
2012-03-13 12:15:00,21.93,21.96,21.92,21.95,459200.0,12.9512,12.9689,12.9453,12.963,459200.0
2012-03-13 12:20:00,21.95,21.95,21.93,21.93,183500.0,12.963,12.963,12.9512,12.9512,183500.0
2012-03-13 12:25:00,21.94,21.95,21.91,21.94,393300.0,12.9571,12.963,12.9394,12.9571,393300.0
2012-03-13 12:30:00,21.93,21.96,21.93,21.93,355900.0,12.9512,12.9689,12.9512,12.9512,355900.0
2012-03-13 12:35:00,21.94,21.94,21.93,21.94,140000.0,12.9571,12.9571,12.9512,12.9571,140000.0
2012-03-13 12:40:00,21.94,21.94,21.93,21.94,139800.0,12.9571,12.9571,12.9512,12.9571,139800.0
2012-03-13 12:45:00,21.93,21.96,21.93,21.95,348400.0,12.9512,12.9689,12.9512,12.963,348400.0
2012-03-13 12:50:00,21.96,21.96,21.95,21.95,141800.0,12.9689,12.9689,12.963,12.963,141800.0
2012-03-13 12:55:00,21.96,21.96,21.94,21.95,285700.0,12.9689,12.9689,12.9571,12.963,285700.0
2012-03-13 13:00:00,21.95,21.97,21.94,21.96,362800.0,12.963,12.9748,12.9571,12.9689,362800.0
2012-03-13 13:05:00,21.97,21.97,21.94,21.94,272000.0,12.9748,12.9748,12.9571,12.9571,272000.0
2012-03-13 13:10:00,21.95,21.95,21.94,21.95,92500.0,12.963,12.963,12.9571,12.963,92500.0
2012-03-13 13:15:00,21.95,21.96,21.94,21.94,417700.0,12.963,12.9689,12.9571,12.9571,417700.0
2012-03-13 13:20:00,21.94,21.95,21.93,21.95,342900.0,12.9571,12.963,12.9512,12.963,342900.0
2012-03-13 13:25:00,21.94,21.95,21.94,21.95,95600.0,12.9571,12.963,12.9571,12.963,95600.0
2012-03-13 13:30:00,21.95,21.95,21.94,21.95,123600.0,12.963,12.963,12.9571,12.963,123600.0
2012-03-13 13:35:00,21.95,21.95,21.94,21.95,95800.0,12.963,12.963,12.9571,12.963,95800.0
2012-03-13 13:40:00,21.95,21.95,21.93,21.93,148900.0,12.963,12.963,12.9512,12.9512,148900.0
2012-03-13 13:45:00,21.94,21.94,21.93,21.94,129200.0,12.9571,12.9571,12.9512,12.9571,129200.0
2012-03-13 13:50:00,21.94,21.95,21.93,21.95,170600.0,12.9571,12.963,12.9512,12.963,170600.0
2012-03-13 13:55:00,21.95,21.95,21.93,21.93,194200.0,12.963,12.963,12.9512,12.9512,194200.0
2012-03-13 14:00:00,21.93,21.94,21.92,21.93,260400.0,12.9512,12.9571,12.9453,12.9512,260400.0
2012-03-13 14:05:00,21.92,21.93,21.92,21.92,187000.0,12.9453,12.9512,12.9453,12.9453,187000.0
2012-03-13 14:10:00,21.93,21.94,21.92,21.94,399200.0,12.9512,12.9571,12.9453,12.9571,399200.0
2012-03-13 14:15:00,21.93,21.96,21.92,21.96,445400.0,12.9512,12.9689,12.9453,12.9689,445400.0
2012-03-13 14:20:00,21.96,21.98,21.94,21.95,442400.0,12.9689,12.9807,12.9571,12.963,442400.0
2012-03-13 14:25:00,21.96,21.96,21.93,21.96,420700.0,12.9689,12.9689,12.9512,12.9689,420700.0
2012-03-13 14:30:00,21.95,21.97,21.92,21.93,358400.0,12.963,12.9748,12.9453,12.9512,358400.0
2012-03-13 14:35:00,21.92,21.95,21.92,21.94,272200.0,12.9453,12.963,12.9453,12.9571,272200.0
2012-03-13 14:40:00,21.94,21.96,21.93,21.93,420000.0,12.9571,12.9689,12.9512,12.9512,420000.0
2012-03-13 14:45:00,21.94,21.94,21.89,21.91,256600.0,12.9571,12.9571,12.9276,12.9394,256600.0
2012-03-13 14:50:00,21.91,21.92,21.88,21.91,567500.0,12.9394,12.9453,12.9217,12.9394,567500.0
2012-03-13 14:55:00,21.91,21.94,21.89,21.94,446600.0,12.9394,12.9571,12.9276,12.9571,446600.0
2012-03-13 15:00:00,21.93,21.98,21.93,21.96,721600.0,12.9512,12.9807,12.9512,12.9689,721600.0
2012-03-13 15:05:00,21.97,21.99,21.96,21.96,607000.0,12.9748,12.9866,12.9689,12.9689,607000.0
2012-03-13 15:10:00,21.96,22.02,21.96,22.02,1411800.0,12.9689,13.0044,12.9689,13.0044,1411800.0
2012-03-13 15:15:00,22.02,22.02,21.97,21.97,474800.0,13.0044,13.0044,12.9748,12.9748,474800.0
2012-03-13 15:20:00,21.97,22.04,21.96,22.04,741300.0,12.9748,13.0162,12.9689,13.0162,741300.0
2012-03-13 15:25:00,22.04,22.04,21.98,21.99,795200.0,13.0162,13.0162,12.9807,12.9866,795200.0
2012-03-13 15:30:00,21.99,22.0,21.98,21.99,451800.0,12.9866,12.9925,12.9807,12.9866,451800.0
2012-03-13 15:35:00,21.98,21.99,21.96,21.97,601700.0,12.9807,12.9866,12.9689,12.9748,601700.0
2012-03-13 15:40:00,21.96,22.03,21.96,22.03,1887800.0,12.9689,13.0103,12.9689,13.0103,1887800.0
2012-03-13 15:45:00,22.02,22.03,22.0,22.01,843900.0,13.0044,13.0103,12.9925,12.9984,843900.0
2012-03-13 15:50:00,22.01,22.04,22.0,22.02,1681400.0,12.9984,13.0162,12.9925,13.0044,1681400.0
2012-03-13 15:55:00,22.02,22.03,22.0,22.01,2270800.0,13.0044,13.0103,12.9925,12.9984,2270800.0
2012-03-14 09:30:00,21.96,22.04,21.96,22.0,1085100.0,12.9689,13.0162,12.9689,12.9925,1085100.0
2012-03-14 09:35:00,22.01,22.03,21.99,22.0,425900.0,12.9984,13.0103,12.9866,12.9925,425900.0
2012-03-14 09:40:00,22.01,22.03,21.99,22.0,385900.0,12.9984,13.0103,12.9866,12.9925,385900.0
2012-03-14 09:45:00,22.0,22.01,21.97,22.0,396000.0,12.9925,12.9984,12.9748,12.9925,396000.0
2012-03-14 09:50:00,22.0,22.0,21.95,21.96,387100.0,12.9925,12.9925,12.963,12.9689,387100.0
2012-03-14 09:55:00,21.96,21.98,21.95,21.97,778300.0,12.9689,12.9807,12.963,12.9748,778300.0
2012-03-14 10:00:00,21.97,22.0,21.96,21.98,543700.0,12.9748,12.9925,12.9689,12.9807,543700.0
2012-03-14 10:05:00,21.99,22.0,21.96,21.99,388000.0,12.9866,12.9925,12.9689,12.9866,388000.0
2012-03-14 10:10:00,22.0,22.0,21.97,21.97,407700.0,12.9925,12.9925,12.9748,12.9748,407700.0
2012-03-14 10:15:00,21.98,21.99,21.97,21.97,417000.0,12.9807,12.9866,12.9748,12.9748,417000.0
2012-03-14 10:20:00,21.97,21.98,21.96,21.98,271400.0,12.9748,12.9807,12.9689,12.9807,271400.0
2012-03-14 10:25:00,21.98,21.98,21.97,21.98,169100.0,12.9807,12.9807,12.9748,12.9807,169100.0
2012-03-14 10:30:00,21.98,21.98,21.96,21.97,309000.0,12.9807,12.9807,12.9689,12.9748,309000.0
2012-03-14 10:35:00,21.96,21.97,21.93,21.96,738700.0,12.9689,12.9748,12.9512,12.9689,738700.0
2012-03-14 10:40:00,21.95,21.99,21.93,21.99,1165300.0,12.963,12.9866,12.9512,12.9866,1165300.0
2012-03-14 10:45:00,21.98,22.02,21.98,22.01,751400.0,12.9807,13.0044,12.9807,12.9984,751400.0
2012-03-14 10:50:00,22.02,22.02,21.98,21.99,481300.0,13.0044,13.0044,12.9807,12.9866,481300.0
2012-03-14 10:55:00,21.98,22.01,21.98,21.99,630000.0,12.9807,12.9984,12.9807,12.9866,630000.0
2012-03-14 11:00:00,21.98,22.01,21.98,22.0,526300.0,12.9807,12.9984,12.9807,12.9925,526300.0
2012-03-14 11:05:00,22.0,22.02,21.99,22.01,639400.0,12.9925,13.0044,12.9866,12.9984,639400.0
2012-03-14 11:10:00,22.01,22.02,21.99,21.99,562200.0,12.9984,13.0044,12.9866,12.9866,562200.0
2012-03-14 11:15:00,22.0,22.0,21.99,22.0,203600.0,12.9925,12.9925,12.9866,12.9925,203600.0
2012-03-14 11:20:00,22.0,22.03,21.99,22.02,292400.0,12.9925,13.0103,12.9866,13.0044,292400.0
2012-03-14 11:25:00,22.03,22.05,22.01,22.01,833400.0,13.0103,13.0221,12.9984,12.9984,833400.0
2012-03-14 11:30:00,22.02,22.03,21.99,22.0,540700.0,13.0044,13.0103,12.9866,12.9925,540700.0
2012-03-14 11:35:00,22.01,22.03,22.0,22.03,839600.0,12.9984,13.0103,12.9925,13.0103,839600.0
2012-03-14 11:40:00,22.03,22.05,22.02,22.05,195500.0,13.0103,13.0221,13.0044,13.0221,195500.0
2012-03-14 11:45:00,22.05,22.05,22.03,22.05,379100.0,13.0221,13.0221,13.0103,13.0221,379100.0
2012-03-14 11:50:00,22.04,22.05,22.03,22.03,185700.0,13.0162,13.0221,13.0103,13.0103,185700.0
2012-03-14 11:55:00,22.03,22.07,22.03,22.05,365000.0,13.0103,13.0339,13.0103,13.0221,365000.0
2012-03-14 12:00:00,22.06,22.06,22.05,22.05,105100.0,13.028,13.028,13.0221,13.0221,105100.0
2012-03-14 12:05:00,22.06,22.1,22.05,22.09,673300.0,13.028,13.0516,13.0221,13.0457,673300.0
2012-03-14 12:10:00,22.09,22.09,22.07,22.09,253900.0,13.0457,13.0457,13.0339,13.0457,253900.0
2012-03-14 12:15:00,22.09,22.09,22.07,22.08,243200.0,13.0457,13.0457,13.0339,13.0398,243200.0
2012-03-14 12:20:00,22.07,22.08,22.07,22.07,133500.0,13.0339,13.0398,13.0339,13.0339,133500.0
2012-03-14 12:25:00,22.07,22.1,22.06,22.07,528900.0,13.0339,13.0516,13.028,13.0339,528900.0
2012-03-14 12:30:00,22.07,22.08,22.06,22.06,169800.0,13.0339,13.0398,13.028,13.028,169800.0
2012-03-14 12:35:00,22.06,22.07,22.03,22.04,762100.0,13.028,13.0339,13.0103,13.0162,762100.0
2012-03-14 12:40:00,22.05,22.05,22.02,22.02,589300.0,13.0221,13.0221,13.0044,13.0044,589300.0
2012-03-14 12:45:00,22.02,22.04,21.98,22.03,1744500.0,13.0044,13.0162,12.9807,13.0103,1744500.0
2012-03-14 12:50:00,22.02,22.04,22.01,22.01,317700.0,13.0044,13.0162,12.9984,12.9984,317700.0
2012-03-14 12:55:00,22.02,22.04,22.01,22.04,100600.0,13.0044,13.0162,12.9984,13.0162,100600.0
2012-03-14 13:00:00,22.04,22.04,22.01,22.02,205900.0,13.0162,13.0162,12.9984,13.0044,205900.0
2012-03-14 13:05:00,22.02,22.04,22.01,22.03,143700.0,13.0044,13.0162,12.9984,13.0103,143700.0
2012-03-14 13:10:00,22.03,22.05,22.03,22.04,184800.0,13.0103,13.0221,13.0103,13.0162,184800.0
2012-03-14 13:15:00,22.04,22.04,22.02,22.02,165600.0,13.0162,13.0162,13.0044,13.0044,165600.0
2012-03-14 13:20:00,22.03,22.03,22.02,22.02,118900.0,13.0103,13.0103,13.0044,13.0044,118900.0
2012-03-14 13:25:00,22.03,22.03,22.0,22.0,200900.0,13.0103,13.0103,12.9925,12.9925,200900.0
2012-03-14 13:30:00,22.0,22.01,21.98,21.98,269900.0,12.9925,12.9984,12.9807,12.9807,269900.0
2012-03-14 13:35:00,21.98,21.99,21.94,21.94,225700.0,12.9807,12.9866,12.9571,12.9571,225700.0
2012-03-14 13:40:00,21.95,21.96,21.93,21.94,437100.0,12.963,12.9689,12.9512,12.9571,437100.0
2012-03-14 13:45:00,21.93,21.95,21.93,21.94,332800.0,12.9512,12.963,12.9512,12.9571,332800.0
2012-03-14 13:50:00,21.93,21.94,21.93,21.94,119300.0,12.9512,12.9571,12.9512,12.9571,119300.0
2012-03-14 13:55:00,21.93,21.94,21.89,21.91,369200.0,12.9512,12.9571,12.9276,12.9394,369200.0
2012-03-14 14:00:00,21.9,21.91,21.89,21.89,465500.0,12.9335,12.9394,12.9276,12.9276,465500.0
2012-03-14 14:05:00,21.89,21.91,21.89,21.9,338600.0,12.9276,12.9394,12.9276,12.9335,338600.0
2012-03-14 14:10:00,21.91,21.91,21.9,21.91,187400.0,12.9394,12.9394,12.9335,12.9394,187400.0
2012-03-14 14:15:00,21.91,21.91,21.9,21.9,247000.0,12.9394,12.9394,12.9335,12.9335,247000.0
2012-03-14 14:20:00,21.9,21.91,21.9,21.91,249400.0,12.9335,12.9394,12.9335,12.9394,249400.0
2012-03-14 14:25:00,21.9,21.92,21.9,21.92,261900.0,12.9335,12.9453,12.9335,12.9453,261900.0
2012-03-14 14:30:00,21.92,21.94,21.91,21.94,341000.0,12.9453,12.9571,12.9394,12.9571,341000.0
2012-03-14 14:35:00,21.94,21.95,21.93,21.93,291400.0,12.9571,12.963,12.9512,12.9512,291400.0
2012-03-14 14:40:00,21.93,21.94,21.91,21.94,585600.0,12.9512,12.9571,12.9394,12.9571,585600.0
2012-03-14 14:45:00,21.94,21.96,21.93,21.96,236400.0,12.9571,12.9689,12.9512,12.9689,236400.0
2012-03-14 14:50:00,21.96,21.96,21.95,21.96,155400.0,12.9689,12.9689,12.963,12.9689,155400.0
2012-03-14 14:55:00,21.96,21.96,21.95,21.96,195200.0,12.9689,12.9689,12.963,12.9689,195200.0
2012-03-14 15:00:00,21.96,21.96,21.95,21.96,128400.0,12.9689,12.9689,12.963,12.9689,128400.0
2012-03-14 15:05:00,21.96,21.96,21.95,21.96,111900.0,12.9689,12.9689,12.963,12.9689,111900.0
2012-03-14 15:10:00,21.96,21.96,21.95,21.96,146400.0,12.9689,12.9689,12.963,12.9689,146400.0
2012-03-14 15:15:00,21.96,21.96,21.91,21.92,392200.0,12.9689,12.9689,12.9394,12.9453,392200.0
2012-03-14 15:20:00,21.91,21.93,21.91,21.93,341200.0,12.9394,12.9512,12.9394,12.9512,341200.0
2012-03-14 15:25:00,21.93,21.93,21.91,21.93,498100.0,12.9512,12.9512,12.9394,12.9512,498100.0
2012-03-14 15:30:00,21.93,21.94,21.92,21.93,331200.0,12.9512,12.9571,12.9453,12.9512,331200.0
2012-03-14 15:35:00,21.94,21.97,21.93,21.96,576600.0,12.9571,12.9748,12.9512,12.9689,576600.0
2012-03-14 15:40:00,21.96,21.97,21.92,21.92,818800.0,12.9689,12.9748,12.9453,12.9453,818800.0
2012-03-14 15:45:00,21.92,21.94,21.89,21.93,1063800.0,12.9453,12.9571,12.9276,12.9512,1063800.0
2012-03-14 15:50:00,21.93,21.94,21.89,21.91,2066600.0,12.9512,12.9571,12.9276,12.9394,2066600.0
2012-03-14 15:55:00,21.91,21.94,21.9,21.94,1061600.0,12.9394,12.9571,12.9335,12.9571,1061600.0
2012-03-15 09:30:00,21.95,21.97,21.9,21.95,679500.0,12.963,12.9748,12.9335,12.963,679500.0
2012-03-15 09:35:00,21.95,21.95,21.9,21.93,265100.0,12.963,12.963,12.9335,12.9512,265100.0
2012-03-15 09:40:00,21.94,21.95,21.92,21.95,272400.0,12.9571,12.963,12.9453,12.963,272400.0
2012-03-15 09:45:00,21.95,21.96,21.94,21.95,280400.0,12.963,12.9689,12.9571,12.963,280400.0
2012-03-15 09:50:00,21.96,21.97,21.95,21.96,197900.0,12.9689,12.9748,12.963,12.9689,197900.0
2012-03-15 09:55:00,21.96,21.97,21.91,21.92,461900.0,12.9689,12.9748,12.9394,12.9453,461900.0
2012-03-15 10:00:00,21.92,21.94,21.89,21.91,673600.0,12.9453,12.9571,12.9276,12.9394,673600.0
2012-03-15 10:05:00,21.91,21.92,21.89,21.91,759200.0,12.9394,12.9453,12.9276,12.9394,759200.0
2012-03-15 10:10:00,21.9,21.91,21.89,21.89,250700.0,12.9335,12.9394,12.9276,12.9276,250700.0
2012-03-15 10:15:00,21.89,21.92,21.89,21.92,217600.0,12.9276,12.9453,12.9276,12.9453,217600.0
2012-03-15 10:20:00,21.92,21.92,21.9,21.91,320400.0,12.9453,12.9453,12.9335,12.9394,320400.0
2012-03-15 10:25:00,21.91,21.94,21.9,21.93,342400.0,12.9394,12.9571,12.9335,12.9512,342400.0
2012-03-15 10:30:00,21.94,21.94,21.93,21.94,75000.0,12.9571,12.9571,12.9512,12.9571,75000.0
2012-03-15 10:35:00,21.94,21.94,21.92,21.94,382900.0,12.9571,12.9571,12.9453,12.9571,382900.0
2012-03-15 10:40:00,21.94,21.95,21.92,21.93,1018600.0,12.9571,12.963,12.9453,12.9512,1018600.0
2012-03-15 10:45:00,21.93,21.96,21.93,21.94,329700.0,12.9512,12.9689,12.9512,12.9571,329700.0
2012-03-15 10:50:00,21.94,21.96,21.93,21.96,240100.0,12.9571,12.9689,12.9512,12.9689,240100.0
2012-03-15 10:55:00,21.96,21.96,21.92,21.93,764900.0,12.9689,12.9689,12.9453,12.9512,764900.0
2012-03-15 11:00:00,21.93,21.94,21.92,21.94,185600.0,12.9512,12.9571,12.9453,12.9571,185600.0
2012-03-15 11:05:00,21.94,21.94,21.93,21.94,107300.0,12.9571,12.9571,12.9512,12.9571,107300.0
2012-03-15 11:10:00,21.94,21.94,21.93,21.93,119400.0,12.9571,12.9571,12.9512,12.9512,119400.0
2012-03-15 11:15:00,21.94,21.94,21.92,21.92,217500.0,12.9571,12.9571,12.9453,12.9453,217500.0
2012-03-15 11:20:00,21.93,21.94,21.92,21.94,251600.0,12.9512,12.9571,12.9453,12.9571,251600.0
2012-03-15 11:25:00,21.94,21.94,21.91,21.91,341200.0,12.9571,12.9571,12.9394,12.9394,341200.0
2012-03-15 11:30:00,21.91,21.94,21.91,21.94,250500.0,12.9394,12.9571,12.9394,12.9571,250500.0
2012-03-15 11:35:00,21.94,21.94,21.9,21.92,310800.0,12.9571,12.9571,12.9335,12.9453,310800.0
2012-03-15 11:40:00,21.92,21.93,21.91,21.93,98300.0,12.9453,12.9512,12.9394,12.9512,98300.0
2012-03-15 11:45:00,21.92,21.94,21.92,21.93,180900.0,12.9453,12.9571,12.9453,12.9512,180900.0
2012-03-15 11:50:00,21.92,21.93,21.91,21.91,188500.0,12.9453,12.9512,12.9394,12.9394,188500.0
2012-03-15 11:55:00,21.92,21.93,21.9,21.93,587600.0,12.9453,12.9512,12.9335,12.9512,587600.0
2012-03-15 12:00:00,21.93,21.93,21.9,21.91,397200.0,12.9512,12.9512,12.9335,12.9394,397200.0
2012-03-15 12:05:00,21.91,21.92,21.9,21.91,241700.0,12.9394,12.9453,12.9335,12.9394,241700.0
2012-03-15 12:10:00,21.91,21.91,21.89,21.89,196000.0,12.9394,12.9394,12.9276,12.9276,196000.0
2012-03-15 12:15:00,21.89,21.95,21.89,21.95,503900.0,12.9276,12.963,12.9276,12.963,503900.0
2012-03-15 12:20:00,21.94,21.97,21.93,21.96,246800.0,12.9571,12.9748,12.9512,12.9689,246800.0
2012-03-15 12:25:00,21.96,21.97,21.95,21.97,287900.0,12.9689,12.9748,12.963,12.9748,287900.0
2012-03-15 12:30:00,21.96,21.97,21.96,21.97,79900.0,12.9689,12.9748,12.9689,12.9748,79900.0
2012-03-15 12:35:00,21.96,21.97,21.96,21.96,157100.0,12.9689,12.9748,12.9689,12.9689,157100.0
2012-03-15 12:40:00,21.96,22.0,21.96,21.99,268200.0,12.9689,12.9925,12.9689,12.9866,268200.0
2012-03-15 12:45:00,22.0,22.0,21.98,21.98,293800.0,12.9925,12.9925,12.9807,12.9807,293800.0
2012-03-15 12:50:00,21.98,21.99,21.97,21.97,277400.0,12.9807,12.9866,12.9748,12.9748,277400.0
2012-03-15 12:55:00,21.97,21.98,21.96,21.96,285800.0,12.9748,12.9807,12.9689,12.9689,285800.0
2012-03-15 13:00:00,21.96,21.97,21.95,21.95,320600.0,12.9689,12.9748,12.963,12.963,320600.0
2012-03-15 13:05:00,21.96,21.96,21.95,21.95,121000.0,12.9689,12.9689,12.963,12.963,121000.0
2012-03-15 13:10:00,21.96,21.96,21.95,21.96,143500.0,12.9689,12.9689,12.963,12.9689,143500.0
2012-03-15 13:15:00,21.95,21.96,21.93,21.93,268300.0,12.963,12.9689,12.9512,12.9512,268300.0
2012-03-15 13:20:00,21.93,21.95,21.93,21.94,200500.0,12.9512,12.963,12.9512,12.9571,200500.0
2012-03-15 13:25:00,21.94,21.95,21.93,21.94,147700.0,12.9571,12.963,12.9512,12.9571,147700.0
2012-03-15 13:30:00,21.95,21.96,21.93,21.94,216400.0,12.963,12.9689,12.9512,12.9571,216400.0
2012-03-15 13:35:00,21.93,21.94,21.92,21.94,348900.0,12.9512,12.9571,12.9453,12.9571,348900.0
2012-03-15 13:40:00,21.94,21.94,21.93,21.93,140100.0,12.9571,12.9571,12.9512,12.9512,140100.0
2012-03-15 13:45:00,21.94,21.94,21.93,21.94,217700.0,12.9571,12.9571,12.9512,12.9571,217700.0
2012-03-15 13:50:00,21.93,21.94,21.92,21.93,141700.0,12.9512,12.9571,12.9453,12.9512,141700.0
2012-03-15 13:55:00,21.92,21.93,21.91,21.92,184900.0,12.9453,12.9512,12.9394,12.9453,184900.0
2012-03-15 14:00:00,21.92,21.92,21.9,21.91,448100.0,12.9453,12.9453,12.9335,12.9394,448100.0
2012-03-15 14:05:00,21.91,21.91,21.9,21.9,163000.0,12.9394,12.9394,12.9335,12.9335,163000.0
2012-03-15 14:10:00,21.91,21.91,21.84,21.84,1005600.0,12.9394,12.9394,12.8981,12.8981,1005600.0
2012-03-15 14:15:00,21.85,21.87,21.83,21.84,348700.0,12.904,12.9158,12.8921,12.8981,348700.0
2012-03-15 14:20:00,21.84,21.86,21.84,21.86,140700.0,12.8981,12.9099,12.8981,12.9099,140700.0
2012-03-15 14:25:00,21.86,21.86,21.85,21.86,162700.0,12.9099,12.9099,12.904,12.9099,162700.0
2012-03-15 14:30:00,21.86,21.86,21.85,21.86,335900.0,12.9099,12.9099,12.904,12.9099,335900.0
2012-03-15 14:35:00,21.86,21.86,21.84,21.85,493200.0,12.9099,12.9099,12.8981,12.904,493200.0
2012-03-15 14:40:00,21.84,21.85,21.84,21.84,246800.0,12.8981,12.904,12.8981,12.8981,246800.0
2012-03-15 14:45:00,21.84,21.85,21.84,21.85,291000.0,12.8981,12.904,12.8981,12.904,291000.0
2012-03-15 14:50:00,21.84,21.85,21.84,21.85,398500.0,12.8981,12.904,12.8981,12.904,398500.0
2012-03-15 14:55:00,21.85,21.85,21.84,21.85,198000.0,12.904,12.904,12.8981,12.904,198000.0
2012-03-15 15:00:00,21.85,21.85,21.82,21.83,501300.0,12.904,12.904,12.8862,12.8921,501300.0
2012-03-15 15:05:00,21.84,21.84,21.83,21.83,255400.0,12.8981,12.8981,12.8921,12.8921,255400.0
2012-03-15 15:10:00,21.83,21.84,21.83,21.84,369800.0,12.8921,12.8981,12.8921,12.8981,369800.0
2012-03-15 15:15:00,21.84,21.84,21.83,21.84,295300.0,12.8981,12.8981,12.8921,12.8981,295300.0
2012-03-15 15:20:00,21.83,21.84,21.81,21.81,432100.0,12.8921,12.8981,12.8803,12.8803,432100.0
2012-03-15 15:25:00,21.82,21.84,21.81,21.83,352400.0,12.8862,12.8981,12.8803,12.8921,352400.0
2012-03-15 15:30:00,21.83,21.87,21.83,21.87,532000.0,12.8921,12.9158,12.8921,12.9158,532000.0
2012-03-15 15:35:00,21.87,21.88,21.86,21.88,289200.0,12.9158,12.9217,12.9099,12.9217,289200.0
2012-03-15 15:40:00,21.88,21.88,21.85,21.87,691700.0,12.9217,12.9217,12.904,12.9158,691700.0
2012-03-15 15:45:00,21.87,21.87,21.85,21.86,742700.0,12.9158,12.9158,12.904,12.9099,742700.0
2012-03-15 15:50:00,21.86,21.88,21.85,21.88,610000.0,12.9099,12.9217,12.904,12.9217,610000.0
2012-03-15 15:55:00,21.88,21.91,21.88,21.9,1551500.0,12.9217,12.9394,12.9217,12.9335,1551500.0
2012-03-16 09:30:00,21.94,22.0,21.93,21.96,10476900.0,12.9571,12.9925,12.9512,12.9689,10476900.0
2012-03-16 09:35:00,21.96,22.04,21.96,22.0,967900.0,12.9689,13.0162,12.9689,12.9925,967900.0
2012-03-16 09:40:00,22.0,22.05,22.0,22.04,1264300.0,12.9925,13.0221,12.9925,13.0162,1264300.0
2012-03-16 09:45:00,22.03,22.08,22.03,22.05,785700.0,13.0103,13.0398,13.0103,13.0221,785700.0
2012-03-16 09:50:00,22.06,22.07,22.05,22.07,273600.0,13.028,13.0339,13.0221,13.0339,273600.0
2012-03-16 09:55:00,22.06,22.1,22.03,22.07,621700.0,13.028,13.0516,13.0103,13.0339,621700.0
2012-03-16 10:00:00,22.07,22.08,22.04,22.05,646300.0,13.0339,13.0398,13.0162,13.0221,646300.0
2012-03-16 10:05:00,22.05,22.05,22.0,22.02,593300.0,13.0221,13.0221,12.9925,13.0044,593300.0
2012-03-16 10:10:00,22.02,22.05,22.01,22.05,476500.0,13.0044,13.0221,12.9984,13.0221,476500.0
2012-03-16 10:15:00,22.05,22.05,22.03,22.05,450600.0,13.0221,13.0221,13.0103,13.0221,450600.0
2012-03-16 10:20:00,22.05,22.09,22.04,22.07,812600.0,13.0221,13.0457,13.0162,13.0339,812600.0
2012-03-16 10:25:00,22.07,22.07,22.01,22.02,508200.0,13.0339,13.0339,12.9984,13.0044,508200.0
2012-03-16 10:30:00,22.03,22.05,22.01,22.03,389700.0,13.0103,13.0221,12.9984,13.0103,389700.0
2012-03-16 10:35:00,22.04,22.05,22.03,22.04,380400.0,13.0162,13.0221,13.0103,13.0162,380400.0
2012-03-16 10:40:00,22.04,22.04,22.01,22.02,369200.0,13.0162,13.0162,12.9984,13.0044,369200.0
2012-03-16 10:45:00,22.02,22.03,22.0,22.02,452500.0,13.0044,13.0103,12.9925,13.0044,452500.0
2012-03-16 10:50:00,22.03,22.03,22.02,22.03,221300.0,13.0103,13.0103,13.0044,13.0103,221300.0
2012-03-16 10:55:00,22.03,22.03,21.99,22.0,659200.0,13.0103,13.0103,12.9866,12.9925,659200.0
2012-03-16 11:00:00,22.0,22.01,21.97,21.98,396300.0,12.9925,12.9984,12.9748,12.9807,396300.0
2012-03-16 11:05:00,21.98,22.01,21.98,21.99,621500.0,12.9807,12.9984,12.9807,12.9866,621500.0
2012-03-16 11:10:00,21.99,22.0,21.98,22.0,557000.0,12.9866,12.9925,12.9807,12.9925,557000.0
2012-03-16 11:15:00,22.0,22.0,21.97,21.98,505700.0,12.9925,12.9925,12.9748,12.9807,505700.0
2012-03-16 11:20:00,21.99,21.99,21.98,21.99,198800.0,12.9866,12.9866,12.9807,12.9866,198800.0
2012-03-16 11:25:00,21.98,22.01,21.98,21.98,667200.0,12.9807,12.9984,12.9807,12.9807,667200.0
2012-03-16 11:30:00,21.98,21.99,21.95,21.97,506000.0,12.9807,12.9866,12.963,12.9748,506000.0
2012-03-16 11:35:00,21.97,21.98,21.95,21.98,287200.0,12.9748,12.9807,12.963,12.9807,287200.0
2012-03-16 11:40:00,21.98,21.99,21.97,21.99,539200.0,12.9807,12.9866,12.9748,12.9866,539200.0
2012-03-16 11:45:00,21.99,22.0,21.98,21.99,312100.0,12.9866,12.9925,12.9807,12.9866,312100.0
2012-03-16 11:50:00,21.98,22.01,21.98,22.01,516000.0,12.9807,12.9984,12.9807,12.9984,516000.0
2012-03-16 11:55:00,22.01,22.01,21.98,21.99,313700.0,12.9984,12.9984,12.9807,12.9866,313700.0
2012-03-16 12:00:00,21.98,21.99,21.98,21.99,158200.0,12.9807,12.9866,12.9807,12.9866,158200.0
2012-03-16 12:05:00,21.99,21.99,21.98,21.98,359500.0,12.9866,12.9866,12.9807,12.9807,359500.0
2012-03-16 12:10:00,21.99,22.0,21.98,21.98,281600.0,12.9866,12.9925,12.9807,12.9807,281600.0
2012-03-16 12:15:00,21.99,22.0,21.98,22.0,206300.0,12.9866,12.9925,12.9807,12.9925,206300.0
2012-03-16 12:20:00,22.0,22.01,21.97,21.99,415800.0,12.9925,12.9984,12.9748,12.9866,415800.0
2012-03-16 12:25:00,21.99,22.01,21.98,22.01,506600.0,12.9866,12.9984,12.9807,12.9984,506600.0
2012-03-16 12:30:00,22.0,22.01,22.0,22.01,1328300.0,12.9925,12.9984,12.9925,12.9984,1328300.0
2012-03-16 12:35:00,22.01,22.02,22.0,22.01,410500.0,12.9984,13.0044,12.9925,12.9984,410500.0
2012-03-16 12:40:00,22.01,22.02,22.0,22.01,634800.0,12.9984,13.0044,12.9925,12.9984,634800.0
2012-03-16 12:45:00,22.01,22.01,22.0,22.0,186900.0,12.9984,12.9984,12.9925,12.9925,186900.0
2012-03-16 12:50:00,22.01,22.01,21.98,21.99,301600.0,12.9984,12.9984,12.9807,12.9866,301600.0
2012-03-16 12:55:00,21.99,22.02,21.99,21.99,344100.0,12.9866,13.0044,12.9866,12.9866,344100.0
2012-03-16 13:00:00,21.99,22.02,21.99,22.02,753900.0,12.9866,13.0044,12.9866,13.0044,753900.0
2012-03-16 13:05:00,22.01,22.02,22.0,22.01,480300.0,12.9984,13.0044,12.9925,12.9984,480300.0
2012-03-16 13:10:00,22.01,22.04,22.0,22.01,515300.0,12.9984,13.0162,12.9925,12.9984,515300.0
2012-03-16 13:15:00,22.01,22.02,22.0,22.01,367800.0,12.9984,13.0044,12.9925,12.9984,367800.0
2012-03-16 13:20:00,22.01,22.01,21.98,22.0,285900.0,12.9984,12.9984,12.9807,12.9925,285900.0
2012-03-16 13:25:00,22.0,22.01,21.97,21.98,265800.0,12.9925,12.9984,12.9748,12.9807,265800.0
2012-03-16 13:30:00,21.98,21.99,21.98,21.98,104900.0,12.9807,12.9866,12.9807,12.9807,104900.0
2012-03-16 13:35:00,21.99,22.0,21.98,21.99,109100.0,12.9866,12.9925,12.9807,12.9866,109100.0
2012-03-16 13:40:00,21.99,22.0,21.98,21.99,127200.0,12.9866,12.9925,12.9807,12.9866,127200.0
2012-03-16 13:45:00,21.99,22.0,21.97,21.99,360400.0,12.9866,12.9925,12.9748,12.9866,360400.0
2012-03-16 13:50:00,21.98,22.0,21.98,21.99,171300.0,12.9807,12.9925,12.9807,12.9866,171300.0
2012-03-16 13:55:00,21.99,21.99,21.98,21.98,70000.0,12.9866,12.9866,12.9807,12.9807,70000.0
2012-03-16 14:00:00,21.98,21.99,21.98,21.99,87600.0,12.9807,12.9866,12.9807,12.9866,87600.0
2012-03-16 14:05:00,21.99,22.0,21.98,21.99,246200.0,12.9866,12.9925,12.9807,12.9866,246200.0
2012-03-16 14:10:00,21.98,21.99,21.98,21.99,118900.0,12.9807,12.9866,12.9807,12.9866,118900.0
2012-03-16 14:15:00,21.99,22.0,21.98,22.0,125500.0,12.9866,12.9925,12.9807,12.9925,125500.0
2012-03-16 14:20:00,22.0,22.0,21.97,21.98,338700.0,12.9925,12.9925,12.9748,12.9807,338700.0
2012-03-16 14:25:00,21.98,21.98,21.95,21.96,259800.0,12.9807,12.9807,12.963,12.9689,259800.0
2012-03-16 14:30:00,21.96,21.97,21.95,21.97,162500.0,12.9689,12.9748,12.963,12.9748,162500.0
2012-03-16 14:35:00,21.96,21.98,21.96,21.98,105400.0,12.9689,12.9807,12.9689,12.9807,105400.0
2012-03-16 14:40:00,21.97,21.98,21.97,21.98,150300.0,12.9748,12.9807,12.9748,12.9807,150300.0
2012-03-16 14:45:00,21.98,21.98,21.97,21.98,100300.0,12.9807,12.9807,12.9748,12.9807,100300.0
2012-03-16 14:50:00,21.98,21.98,21.93,21.93,339000.0,12.9807,12.9807,12.9512,12.9512,339000.0
2012-03-16 14:55:00,21.94,21.95,21.92,21.94,503300.0,12.9571,12.963,12.9453,12.9571,503300.0
2012-03-16 15:00:00,21.94,21.94,21.91,21.92,432400.0,12.9571,12.9571,12.9394,12.9453,432400.0
2012-03-16 15:05:00,21.92,21.93,21.91,21.92,258000.0,12.9453,12.9512,12.9394,12.9453,258000.0
2012-03-16 15:10:00,21.92,21.93,21.89,21.92,538800.0,12.9453,12.9512,12.9276,12.9453,538800.0
2012-03-16 15:15:00,21.92,21.92,21.88,21.89,529700.0,12.9453,12.9453,12.9217,12.9276,529700.0
2012-03-16 15:20:00,21.89,21.92,21.89,21.92,227400.0,12.9276,12.9453,12.9276,12.9453,227400.0
2012-03-16 15:25:00,21.92,21.93,21.91,21.93,374800.0,12.9453,12.9512,12.9394,12.9512,374800.0
2012-03-16 15:30:00,21.93,21.93,21.92,21.93,245400.0,12.9512,12.9512,12.9453,12.9512,245400.0
2012-03-16 15:35:00,21.93,21.93,21.92,21.92,376800.0,12.9512,12.9512,12.9453,12.9453,376800.0
2012-03-16 15:40:00,21.93,21.97,21.92,21.96,893300.0,12.9512,12.9748,12.9453,12.9689,893300.0
2012-03-16 15:45:00,21.97,21.98,21.95,21.96,542300.0,12.9748,12.9807,12.963,12.9689,542300.0
2012-03-16 15:50:00,21.96,21.96,21.89,21.89,765200.0,12.9689,12.9689,12.9276,12.9276,765200.0
2012-03-16 15:55:00,21.89,21.93,21.89,21.93,1956500.0,12.9276,12.9512,12.9276,12.9512,1956500.0
2012-03-19 09:30:00,21.85,21.89,21.82,21.86,723000.0,12.904,12.9276,12.8862,12.9099,723000.0
2012-03-19 09:35:00,21.86,21.94,21.85,21.93,355400.0,12.9099,12.9571,12.904,12.9512,355400.0
2012-03-19 09:40:00,21.93,21.93,21.89,21.91,247800.0,12.9512,12.9512,12.9276,12.9394,247800.0
2012-03-19 09:45:00,21.92,21.95,21.9,21.94,254300.0,12.9453,12.963,12.9335,12.9571,254300.0
2012-03-19 09:50:00,21.94,21.95,21.88,21.89,410600.0,12.9571,12.963,12.9217,12.9276,410600.0
2012-03-19 09:55:00,21.89,21.91,21.88,21.89,407800.0,12.9276,12.9394,12.9217,12.9276,407800.0
2012-03-19 10:00:00,21.89,21.9,21.86,21.9,468500.0,12.9276,12.9335,12.9099,12.9335,468500.0
2012-03-19 10:05:00,21.89,21.91,21.89,21.91,355600.0,12.9276,12.9394,12.9276,12.9394,355600.0
2012-03-19 10:10:00,21.9,21.91,21.9,21.9,120700.0,12.9335,12.9394,12.9335,12.9335,120700.0
2012-03-19 10:15:00,21.91,21.92,21.9,21.9,216400.0,12.9394,12.9453,12.9335,12.9335,216400.0
2012-03-19 10:20:00,21.9,21.91,21.9,21.9,124300.0,12.9335,12.9394,12.9335,12.9335,124300.0
2012-03-19 10:25:00,21.9,21.91,21.89,21.89,403000.0,12.9335,12.9394,12.9276,12.9276,403000.0
2012-03-19 10:30:00,21.9,21.9,21.89,21.89,163000.0,12.9335,12.9335,12.9276,12.9276,163000.0
2012-03-19 10:35:00,21.89,21.9,21.88,21.89,135300.0,12.9276,12.9335,12.9217,12.9276,135300.0
2012-03-19 10:40:00,21.89,21.91,21.88,21.91,372700.0,12.9276,12.9394,12.9217,12.9394,372700.0
2012-03-19 10:45:00,21.9,21.94,21.9,21.91,595300.0,12.9335,12.9571,12.9335,12.9394,595300.0
2012-03-19 10:50:00,21.92,21.92,21.88,21.88,308200.0,12.9453,12.9453,12.9217,12.9217,308200.0
2012-03-19 10:55:00,21.89,21.92,21.88,21.9,512300.0,12.9276,12.9453,12.9217,12.9335,512300.0
2012-03-19 11:00:00,21.91,21.91,21.88,21.89,181700.0,12.9394,12.9394,12.9217,12.9276,181700.0
2012-03-19 11:05:00,21.89,21.9,21.87,21.87,216000.0,12.9276,12.9335,12.9158,12.9158,216000.0
2012-03-19 11:10:00,21.88,21.89,21.85,21.86,201400.0,12.9217,12.9276,12.904,12.9099,201400.0
2012-03-19 11:15:00,21.85,21.87,21.85,21.87,182200.0,12.904,12.9158,12.904,12.9158,182200.0
2012-03-19 11:20:00,21.87,21.88,21.85,21.88,223100.0,12.9158,12.9217,12.904,12.9217,223100.0
2012-03-19 11:25:00,21.87,21.91,21.87,21.9,320400.0,12.9158,12.9394,12.9158,12.9335,320400.0
2012-03-19 11:30:00,21.9,21.92,21.89,21.89,247300.0,12.9335,12.9453,12.9276,12.9276,247300.0
2012-03-19 11:35:00,21.89,21.92,21.89,21.89,271800.0,12.9276,12.9453,12.9276,12.9276,271800.0
2012-03-19 11:40:00,21.9,21.94,21.89,21.94,210100.0,12.9335,12.9571,12.9276,12.9571,210100.0
2012-03-19 11:45:00,21.94,21.96,21.93,21.94,216600.0,12.9571,12.9689,12.9512,12.9571,216600.0
2012-03-19 11:50:00,21.94,21.94,21.93,21.93,198800.0,12.9571,12.9571,12.9512,12.9512,198800.0
2012-03-19 11:55:00,21.93,21.94,21.92,21.93,182700.0,12.9512,12.9571,12.9453,12.9512,182700.0
2012-03-19 12:00:00,21.92,21.93,21.91,21.91,141400.0,12.9453,12.9512,12.9394,12.9394,141400.0
2012-03-19 12:05:00,21.91,21.93,21.9,21.91,280000.0,12.9394,12.9512,12.9335,12.9394,280000.0
2012-03-19 12:10:00,21.91,21.92,21.9,21.92,85800.0,12.9394,12.9453,12.9335,12.9453,85800.0
2012-03-19 12:15:00,21.91,21.93,21.91,21.92,146000.0,12.9394,12.9512,12.9394,12.9453,146000.0
2012-03-19 12:20:00,21.91,21.92,21.91,21.92,78200.0,12.9394,12.9453,12.9394,12.9453,78200.0
2012-03-19 12:25:00,21.92,21.95,21.92,21.95,252200.0,12.9453,12.963,12.9453,12.963,252200.0
2012-03-19 12:30:00,21.95,21.96,21.93,21.95,353300.0,12.963,12.9689,12.9512,12.963,353300.0
2012-03-19 12:35:00,21.95,21.96,21.92,21.92,307100.0,12.963,12.9689,12.9453,12.9453,307100.0
2012-03-19 12:40:00,21.93,21.95,21.92,21.93,296600.0,12.9512,12.963,12.9453,12.9512,296600.0
2012-03-19 12:45:00,21.92,21.93,21.88,21.89,223700.0,12.9453,12.9512,12.9217,12.9276,223700.0
2012-03-19 12:50:00,21.89,21.91,21.89,21.91,176000.0,12.9276,12.9394,12.9276,12.9394,176000.0
2012-03-19 12:55:00,21.91,21.91,21.9,21.9,48300.0,12.9394,12.9394,12.9335,12.9335,48300.0
2012-03-19 13:00:00,21.9,21.91,21.9,21.91,56200.0,12.9335,12.9394,12.9335,12.9394,56200.0
2012-03-19 13:05:00,21.91,21.91,21.89,21.91,190600.0,12.9394,12.9394,12.9276,12.9394,190600.0
2012-03-19 13:10:00,21.9,21.91,21.9,21.91,95700.0,12.9335,12.9394,12.9335,12.9394,95700.0
2012-03-19 13:15:00,21.91,21.91,21.9,21.91,115600.0,12.9394,12.9394,12.9335,12.9394,115600.0
2012-03-19 13:20:00,21.9,21.94,21.9,21.93,253300.0,12.9335,12.9571,12.9335,12.9512,253300.0
2012-03-19 13:25:00,21.93,21.94,21.91,21.92,304400.0,12.9512,12.9571,12.9394,12.9453,304400.0
2012-03-19 13:30:00,21.92,21.94,21.92,21.93,169600.0,12.9453,12.9571,12.9453,12.9512,169600.0
2012-03-19 13:35:00,21.93,21.94,21.93,21.93,88900.0,12.9512,12.9571,12.9512,12.9512,88900.0
2012-03-19 13:40:00,21.94,21.94,21.92,21.93,101400.0,12.9571,12.9571,12.9453,12.9512,101400.0
2012-03-19 13:45:00,21.93,21.94,21.93,21.93,86400.0,12.9512,12.9571,12.9512,12.9512,86400.0
2012-03-19 13:50:00,21.94,21.95,21.93,21.94,524400.0,12.9571,12.963,12.9512,12.9571,524400.0
2012-03-19 13:55:00,21.94,21.94,21.92,21.93,86700.0,12.9571,12.9571,12.9453,12.9512,86700.0
2012-03-19 14:00:00,21.94,21.94,21.92,21.93,182100.0,12.9571,12.9571,12.9453,12.9512,182100.0
2012-03-19 14:05:00,21.93,21.93,21.92,21.93,74800.0,12.9512,12.9512,12.9453,12.9512,74800.0
2012-03-19 14:10:00,21.92,21.94,21.92,21.93,174700.0,12.9453,12.9571,12.9453,12.9512,174700.0
2012-03-19 14:15:00,21.93,21.94,21.91,21.92,163600.0,12.9512,12.9571,12.9394,12.9453,163600.0
2012-03-19 14:20:00,21.91,21.93,21.91,21.93,190400.0,12.9394,12.9512,12.9394,12.9512,190400.0
2012-03-19 14:25:00,21.93,21.94,21.92,21.93,171400.0,12.9512,12.9571,12.9453,12.9512,171400.0
2012-03-19 14:30:00,21.92,21.95,21.92,21.94,380300.0,12.9453,12.963,12.9453,12.9571,380300.0
2012-03-19 14:35:00,21.94,21.95,21.93,21.95,138700.0,12.9571,12.963,12.9512,12.963,138700.0
2012-03-19 14:40:00,21.95,21.95,21.94,21.95,175000.0,12.963,12.963,12.9571,12.963,175000.0
2012-03-19 14:45:00,21.95,21.95,21.94,21.94,101800.0,12.963,12.963,12.9571,12.9571,101800.0
2012-03-19 14:50:00,21.95,21.95,21.94,21.94,94800.0,12.963,12.963,12.9571,12.9571,94800.0
2012-03-19 14:55:00,21.95,21.95,21.93,21.94,246400.0,12.963,12.963,12.9512,12.9571,246400.0
2012-03-19 15:00:00,21.94,21.95,21.93,21.95,397300.0,12.9571,12.963,12.9512,12.963,397300.0
2012-03-19 15:05:00,21.95,21.95,21.94,21.95,148200.0,12.963,12.963,12.9571,12.963,148200.0
2012-03-19 15:10:00,21.95,21.95,21.91,21.91,497400.0,12.963,12.963,12.9394,12.9394,497400.0
2012-03-19 15:15:00,21.91,21.92,21.88,21.89,557100.0,12.9394,12.9453,12.9217,12.9276,557100.0
2012-03-19 15:20:00,21.89,21.9,21.88,21.88,642400.0,12.9276,12.9335,12.9217,12.9217,642400.0
2012-03-19 15:25:00,21.88,21.9,21.88,21.89,217900.0,12.9217,12.9335,12.9217,12.9276,217900.0
2012-03-19 15:30:00,21.9,21.91,21.89,21.9,184900.0,12.9335,12.9394,12.9276,12.9335,184900.0
2012-03-19 15:35:00,21.91,21.92,21.9,21.92,282200.0,12.9394,12.9453,12.9335,12.9453,282200.0
2012-03-19 15:40:00,21.92,21.93,21.9,21.93,587500.0,12.9453,12.9512,12.9335,12.9512,587500.0
2012-03-19 15:45:00,21.92,21.93,21.88,21.88,430000.0,12.9453,12.9512,12.9217,12.9217,430000.0
2012-03-19 15:50:00,21.88,21.89,21.87,21.87,390900.0,12.9217,12.9276,12.9158,12.9158,390900.0
2012-03-19 15:55:00,21.87,21.89,21.87,21.89,1142500.0,12.9158,12.9276,12.9158,12.9276,1142500.0
2012-03-20 09:30:00,21.76,21.85,21.76,21.78,687900.0,12.8508,12.904,12.8508,12.8626,687900.0
2012-03-20 09:35:00,21.78,21.8,21.78,21.8,290100.0,12.8626,12.8744,12.8626,12.8744,290100.0
2012-03-20 09:40:00,21.8,21.8,21.76,21.77,545700.0,12.8744,12.8744,12.8508,12.8567,545700.0
2012-03-20 09:45:00,21.78,21.8,21.77,21.79,238100.0,12.8626,12.8744,12.8567,12.8685,238100.0
2012-03-20 09:50:00,21.8,21.85,21.79,21.85,464800.0,12.8744,12.904,12.8685,12.904,464800.0
2012-03-20 09:55:00,21.84,21.84,21.82,21.82,273900.0,12.8981,12.8981,12.8862,12.8862,273900.0
2012-03-20 10:00:00,21.82,21.84,21.82,21.84,464700.0,12.8862,12.8981,12.8862,12.8981,464700.0
2012-03-20 10:05:00,21.84,21.84,21.81,21.82,871800.0,12.8981,12.8981,12.8803,12.8862,871800.0
2012-03-20 10:10:00,21.82,21.84,21.82,21.84,291900.0,12.8862,12.8981,12.8862,12.8981,291900.0
2012-03-20 10:15:00,21.83,21.84,21.83,21.84,94700.0,12.8921,12.8981,12.8921,12.8981,94700.0
2012-03-20 10:20:00,21.84,21.84,21.82,21.83,583500.0,12.8981,12.8981,12.8862,12.8921,583500.0
2012-03-20 10:25:00,21.83,21.85,21.83,21.85,212500.0,12.8921,12.904,12.8921,12.904,212500.0
2012-03-20 10:30:00,21.84,21.85,21.83,21.84,223100.0,12.8981,12.904,12.8921,12.8981,223100.0
2012-03-20 10:35:00,21.84,21.85,21.82,21.84,363400.0,12.8981,12.904,12.8862,12.8981,363400.0
2012-03-20 10:40:00,21.84,21.85,21.82,21.85,274100.0,12.8981,12.904,12.8862,12.904,274100.0
2012-03-20 10:45:00,21.84,21.86,21.83,21.85,299400.0,12.8981,12.9099,12.8921,12.904,299400.0
2012-03-20 10:50:00,21.84,21.85,21.84,21.85,114800.0,12.8981,12.904,12.8981,12.904,114800.0
2012-03-20 10:55:00,21.85,21.85,21.83,21.84,237700.0,12.904,12.904,12.8921,12.8981,237700.0
2012-03-20 11:00:00,21.84,21.87,21.83,21.86,229100.0,12.8981,12.9158,12.8921,12.9099,229100.0
2012-03-20 11:05:00,21.86,21.87,21.84,21.85,272700.0,12.9099,12.9158,12.8981,12.904,272700.0
2012-03-20 11:10:00,21.85,21.86,21.83,21.84,350200.0,12.904,12.9099,12.8921,12.8981,350200.0
2012-03-20 11:15:00,21.85,21.85,21.84,21.85,174500.0,12.904,12.904,12.8981,12.904,174500.0
2012-03-20 11:20:00,21.84,21.86,21.84,21.86,222800.0,12.8981,12.9099,12.8981,12.9099,222800.0
2012-03-20 11:25:00,21.85,21.86,21.85,21.86,97700.0,12.904,12.9099,12.904,12.9099,97700.0
2012-03-20 11:30:00,21.85,21.88,21.85,21.87,193500.0,12.904,12.9217,12.904,12.9158,193500.0
2012-03-20 11:35:00,21.87,21.88,21.86,21.88,295600.0,12.9158,12.9217,12.9099,12.9217,295600.0
2012-03-20 11:40:00,21.88,21.9,21.87,21.89,169800.0,12.9217,12.9335,12.9158,12.9276,169800.0
2012-03-20 11:45:00,21.9,21.9,21.89,21.9,180500.0,12.9335,12.9335,12.9276,12.9335,180500.0
2012-03-20 11:50:00,21.9,21.9,21.89,21.9,108000.0,12.9335,12.9335,12.9276,12.9335,108000.0
2012-03-20 11:55:00,21.9,21.91,21.89,21.91,342500.0,12.9335,12.9394,12.9276,12.9394,342500.0
2012-03-20 12:00:00,21.91,21.93,21.91,21.92,209100.0,12.9394,12.9512,12.9394,12.9453,209100.0
2012-03-20 12:05:00,21.92,21.93,21.91,21.93,179000.0,12.9453,12.9512,12.9394,12.9512,179000.0
2012-03-20 12:10:00,21.93,21.98,21.92,21.97,366800.0,12.9512,12.9807,12.9453,12.9748,366800.0
2012-03-20 12:15:00,21.97,21.97,21.95,21.96,148500.0,12.9748,12.9748,12.963,12.9689,148500.0
2012-03-20 12:20:00,21.95,21.96,21.95,21.96,163700.0,12.963,12.9689,12.963,12.9689,163700.0
2012-03-20 12:25:00,21.95,21.97,21.94,21.95,284100.0,12.963,12.9748,12.9571,12.963,284100.0
2012-03-20 12:30:00,21.94,21.96,21.94,21.96,124800.0,12.9571,12.9689,12.9571,12.9689,124800.0
2012-03-20 12:35:00,21.95,21.98,21.95,21.97,199200.0,12.963,12.9807,12.963,12.9748,199200.0
2012-03-20 12:40:00,21.98,21.99,21.97,21.99,153500.0,12.9807,12.9866,12.9748,12.9866,153500.0
2012-03-20 12:45:00,21.98,21.99,21.97,21.99,222300.0,12.9807,12.9866,12.9748,12.9866,222300.0
2012-03-20 12:50:00,21.99,21.99,21.98,21.99,84800.0,12.9866,12.9866,12.9807,12.9866,84800.0
2012-03-20 12:55:00,21.99,22.0,21.98,22.0,131300.0,12.9866,12.9925,12.9807,12.9925,131300.0
2012-03-20 13:00:00,22.0,22.0,21.99,22.0,120300.0,12.9925,12.9925,12.9866,12.9925,120300.0
2012-03-20 13:05:00,22.0,22.0,21.97,21.98,714800.0,12.9925,12.9925,12.9748,12.9807,714800.0
2012-03-20 13:10:00,21.99,21.99,21.97,21.97,175600.0,12.9866,12.9866,12.9748,12.9748,175600.0
2012-03-20 13:15:00,21.97,21.98,21.93,21.93,422200.0,12.9748,12.9807,12.9512,12.9512,422200.0
2012-03-20 13:20:00,21.94,21.95,21.92,21.95,240100.0,12.9571,12.963,12.9453,12.963,240100.0
2012-03-20 13:25:00,21.94,21.96,21.94,21.94,215200.0,12.9571,12.9689,12.9571,12.9571,215200.0
2012-03-20 13:30:00,21.94,21.95,21.93,21.94,66300.0,12.9571,12.963,12.9512,12.9571,66300.0
2012-03-20 13:35:00,21.94,21.95,21.92,21.92,202800.0,12.9571,12.963,12.9453,12.9453,202800.0
2012-03-20 13:40:00,21.92,21.95,21.92,21.94,116000.0,12.9453,12.963,12.9453,12.9571,116000.0
2012-03-20 13:45:00,21.95,21.95,21.94,21.95,58800.0,12.963,12.963,12.9571,12.963,58800.0
2012-03-20 13:50:00,21.95,21.95,21.93,21.94,115700.0,12.963,12.963,12.9512,12.9571,115700.0
2012-03-20 13:55:00,21.94,21.94,21.93,21.93,40100.0,12.9571,12.9571,12.9512,12.9512,40100.0
2012-03-20 14:00:00,21.93,21.94,21.92,21.92,172800.0,12.9512,12.9571,12.9453,12.9453,172800.0
2012-03-20 14:05:00,21.92,21.92,21.9,21.91,152400.0,12.9453,12.9453,12.9335,12.9394,152400.0
2012-03-20 14:10:00,21.92,21.92,21.89,21.89,136600.0,12.9453,12.9453,12.9276,12.9276,136600.0
2012-03-20 14:15:00,21.89,21.92,21.89,21.9,272700.0,12.9276,12.9453,12.9276,12.9335,272700.0
2012-03-20 14:20:00,21.9,21.91,21.89,21.89,115500.0,12.9335,12.9394,12.9276,12.9276,115500.0
2012-03-20 14:25:00,21.9,21.91,21.89,21.91,125700.0,12.9335,12.9394,12.9276,12.9394,125700.0
2012-03-20 14:30:00,21.91,21.91,21.9,21.91,87900.0,12.9394,12.9394,12.9335,12.9394,87900.0
2012-03-20 14:35:00,21.9,21.91,21.88,21.89,197800.0,12.9335,12.9394,12.9217,12.9276,197800.0
2012-03-20 14:40:00,21.88,21.89,21.88,21.88,117500.0,12.9217,12.9276,12.9217,12.9217,117500.0
2012-03-20 14:45:00,21.89,21.89,21.86,21.86,191400.0,12.9276,12.9276,12.9099,12.9099,191400.0
2012-03-20 14:50:00,21.86,21.88,21.85,21.87,311600.0,12.9099,12.9217,12.904,12.9158,311600.0
2012-03-20 14:55:00,21.88,21.88,21.87,21.88,64200.0,12.9217,12.9217,12.9158,12.9217,64200.0
2012-03-20 15:00:00,21.87,21.89,21.87,21.89,570200.0,12.9158,12.9276,12.9158,12.9276,570200.0
2012-03-20 15:05:00,21.89,21.9,21.88,21.89,149600.0,12.9276,12.9335,12.9217,12.9276,149600.0
2012-03-20 15:10:00,21.88,21.9,21.88,21.89,321500.0,12.9217,12.9335,12.9217,12.9276,321500.0
2012-03-20 15:15:00,21.89,21.89,21.88,21.89,110700.0,12.9276,12.9276,12.9217,12.9276,110700.0
2012-03-20 15:20:00,21.89,21.89,21.87,21.87,160300.0,12.9276,12.9276,12.9158,12.9158,160300.0
2012-03-20 15:25:00,21.88,21.88,21.84,21.85,440500.0,12.9217,12.9217,12.8981,12.904,440500.0
2012-03-20 15:30:00,21.85,21.86,21.85,21.86,105100.0,12.904,12.9099,12.904,12.9099,105100.0
2012-03-20 15:35:00,21.86,21.86,21.83,21.83,315300.0,12.9099,12.9099,12.8921,12.8921,315300.0
2012-03-20 15:40:00,21.83,21.85,21.82,21.83,465000.0,12.8921,12.904,12.8862,12.8921,465000.0
2012-03-20 15:45:00,21.84,21.84,21.81,21.82,770200.0,12.8981,12.8981,12.8803,12.8862,770200.0
2012-03-20 15:50:00,21.81,21.83,21.8,21.83,1191000.0,12.8803,12.8921,12.8744,12.8921,1191000.0
2012-03-20 15:55:00,21.82,21.83,21.79,21.81,1713300.0,12.8862,12.8921,12.8685,12.8803,1713300.0
2012-03-21 09:30:00,21.78,21.83,21.78,21.82,574900.0,12.8626,12.8921,12.8626,12.8862,574900.0
2012-03-21 09:35:00,21.82,21.87,21.8,21.86,244500.0,12.8862,12.9158,12.8744,12.9099,244500.0
2012-03-21 09:40:00,21.87,21.9,21.86,21.89,198600.0,12.9158,12.9335,12.9099,12.9276,198600.0
2012-03-21 09:45:00,21.89,21.93,21.88,21.89,375000.0,12.9276,12.9512,12.9217,12.9276,375000.0
2012-03-21 09:50:00,21.89,21.89,21.85,21.85,184100.0,12.9276,12.9276,12.904,12.904,184100.0
2012-03-21 09:55:00,21.85,21.87,21.83,21.87,270800.0,12.904,12.9158,12.8921,12.9158,270800.0
2012-03-21 10:00:00,21.87,21.88,21.86,21.86,167100.0,12.9158,12.9217,12.9099,12.9099,167100.0
2012-03-21 10:05:00,21.86,21.87,21.85,21.87,163400.0,12.9099,12.9158,12.904,12.9158,163400.0
2012-03-21 10:10:00,21.86,21.88,21.85,21.85,224300.0,12.9099,12.9217,12.904,12.904,224300.0
2012-03-21 10:15:00,21.85,21.88,21.85,21.86,241000.0,12.904,12.9217,12.904,12.9099,241000.0
2012-03-21 10:20:00,21.87,21.88,21.86,21.88,126200.0,12.9158,12.9217,12.9099,12.9217,126200.0
2012-03-21 10:25:00,21.88,21.88,21.86,21.87,152000.0,12.9217,12.9217,12.9099,12.9158,152000.0
2012-03-21 10:30:00,21.87,21.88,21.86,21.87,176500.0,12.9158,12.9217,12.9099,12.9158,176500.0
2012-03-21 10:35:00,21.87,21.89,21.86,21.89,140400.0,12.9158,12.9276,12.9099,12.9276,140400.0
2012-03-21 10:40:00,21.89,21.9,21.88,21.88,135400.0,12.9276,12.9335,12.9217,12.9217,135400.0
2012-03-21 10:45:00,21.88,21.89,21.86,21.87,251800.0,12.9217,12.9276,12.9099,12.9158,251800.0
2012-03-21 10:50:00,21.86,21.87,21.86,21.87,96200.0,12.9099,12.9158,12.9099,12.9158,96200.0
2012-03-21 10:55:00,21.87,21.88,21.82,21.85,1812500.0,12.9158,12.9217,12.8862,12.904,1812500.0
2012-03-21 11:00:00,21.85,21.85,21.82,21.85,269100.0,12.904,12.904,12.8862,12.904,269100.0
2012-03-21 11:05:00,21.85,21.85,21.84,21.85,116700.0,12.904,12.904,12.8981,12.904,116700.0
2012-03-21 11:10:00,21.85,21.87,21.84,21.86,269000.0,12.904,12.9158,12.8981,12.9099,269000.0
2012-03-21 11:15:00,21.86,21.87,21.86,21.86,126900.0,12.9099,12.9158,12.9099,12.9099,126900.0
2012-03-21 11:20:00,21.87,21.89,21.86,21.87,298400.0,12.9158,12.9276,12.9099,12.9158,298400.0
2012-03-21 11:25:00,21.88,21.88,21.86,21.86,253700.0,12.9217,12.9217,12.9099,12.9099,253700.0
2012-03-21 11:30:00,21.86,21.87,21.86,21.86,86900.0,12.9099,12.9158,12.9099,12.9099,86900.0
2012-03-21 11:35:00,21.86,21.89,21.86,21.89,230000.0,12.9099,12.9276,12.9099,12.9276,230000.0
2012-03-21 11:40:00,21.89,21.9,21.88,21.89,168900.0,12.9276,12.9335,12.9217,12.9276,168900.0
2012-03-21 11:45:00,21.89,21.89,21.88,21.88,65000.0,12.9276,12.9276,12.9217,12.9217,65000.0
2012-03-21 11:50:00,21.89,21.89,21.88,21.89,155000.0,12.9276,12.9276,12.9217,12.9276,155000.0
2012-03-21 11:55:00,21.89,21.89,21.88,21.88,141600.0,12.9276,12.9276,12.9217,12.9217,141600.0
2012-03-21 12:00:00,21.88,21.91,21.88,21.9,142200.0,12.9217,12.9394,12.9217,12.9335,142200.0
2012-03-21 12:05:00,21.9,21.92,21.9,21.92,214600.0,12.9335,12.9453,12.9335,12.9453,214600.0
2012-03-21 12:10:00,21.92,21.95,21.91,21.95,155000.0,12.9453,12.963,12.9394,12.963,155000.0
2012-03-21 12:15:00,21.95,21.95,21.94,21.95,85800.0,12.963,12.963,12.9571,12.963,85800.0
2012-03-21 12:20:00,21.95,21.98,21.95,21.96,245900.0,12.963,12.9807,12.963,12.9689,245900.0
2012-03-21 12:25:00,21.96,21.97,21.94,21.95,184700.0,12.9689,12.9748,12.9571,12.963,184700.0
2012-03-21 12:30:00,21.94,21.95,21.93,21.95,293000.0,12.9571,12.963,12.9512,12.963,293000.0
2012-03-21 12:35:00,21.94,21.95,21.92,21.92,157100.0,12.9571,12.963,12.9453,12.9453,157100.0
2012-03-21 12:40:00,21.92,21.93,21.89,21.89,243500.0,12.9453,12.9512,12.9276,12.9276,243500.0
2012-03-21 12:45:00,21.89,21.9,21.89,21.9,32500.0,12.9276,12.9335,12.9276,12.9335,32500.0
2012-03-21 12:50:00,21.89,21.9,21.89,21.89,93400.0,12.9276,12.9335,12.9276,12.9276,93400.0
2012-03-21 12:55:00,21.89,21.9,21.89,21.9,61300.0,12.9276,12.9335,12.9276,12.9335,61300.0
2012-03-21 13:00:00,21.9,21.9,21.89,21.89,59200.0,12.9335,12.9335,12.9276,12.9276,59200.0
2012-03-21 13:05:00,21.89,21.89,21.87,21.87,253300.0,12.9276,12.9276,12.9158,12.9158,253300.0
2012-03-21 13:10:00,21.87,21.88,21.86,21.86,145900.0,12.9158,12.9217,12.9099,12.9099,145900.0
2012-03-21 13:15:00,21.86,21.87,21.86,21.86,124400.0,12.9099,12.9158,12.9099,12.9099,124400.0
2012-03-21 13:20:00,21.86,21.87,21.84,21.84,160600.0,12.9099,12.9158,12.8981,12.8981,160600.0
2012-03-21 13:25:00,21.84,21.85,21.84,21.84,95100.0,12.8981,12.904,12.8981,12.8981,95100.0
2012-03-21 13:30:00,21.84,21.85,21.83,21.83,108300.0,12.8981,12.904,12.8921,12.8921,108300.0
2012-03-21 13:35:00,21.83,21.84,21.82,21.82,117700.0,12.8921,12.8981,12.8862,12.8862,117700.0
2012-03-21 13:40:00,21.82,21.83,21.81,21.81,111600.0,12.8862,12.8921,12.8803,12.8803,111600.0
2012-03-21 13:45:00,21.82,21.82,21.81,21.82,183100.0,12.8862,12.8862,12.8803,12.8862,183100.0
2012-03-21 13:50:00,21.81,21.82,21.79,21.79,379400.0,12.8803,12.8862,12.8685,12.8685,379400.0
2012-03-21 13:55:00,21.8,21.8,21.79,21.8,193300.0,12.8744,12.8744,12.8685,12.8744,193300.0
2012-03-21 14:00:00,21.79,21.82,21.79,21.81,273600.0,12.8685,12.8862,12.8685,12.8803,273600.0
2012-03-21 14:05:00,21.82,21.82,21.8,21.8,312000.0,12.8862,12.8862,12.8744,12.8744,312000.0
2012-03-21 14:10:00,21.81,21.82,21.8,21.81,125100.0,12.8803,12.8862,12.8744,12.8803,125100.0
2012-03-21 14:15:00,21.81,21.84,21.81,21.84,206500.0,12.8803,12.8981,12.8803,12.8981,206500.0
2012-03-21 14:20:00,21.83,21.84,21.81,21.82,259700.0,12.8921,12.8981,12.8803,12.8862,259700.0
2012-03-21 14:25:00,21.81,21.82,21.8,21.81,381100.0,12.8803,12.8862,12.8744,12.8803,381100.0
2012-03-21 14:30:00,21.82,21.84,21.8,21.82,342300.0,12.8862,12.8981,12.8744,12.8862,342300.0
2012-03-21 14:35:00,21.82,21.83,21.82,21.82,77900.0,12.8862,12.8921,12.8862,12.8862,77900.0
2012-03-21 14:40:00,21.82,21.83,21.82,21.82,127600.0,12.8862,12.8921,12.8862,12.8862,127600.0
2012-03-21 14:45:00,21.82,21.84,21.81,21.82,307600.0,12.8862,12.8981,12.8803,12.8862,307600.0
2012-03-21 14:50:00,21.81,21.83,21.81,21.82,296100.0,12.8803,12.8921,12.8803,12.8862,296100.0
2012-03-21 14:55:00,21.82,21.84,21.82,21.84,333200.0,12.8862,12.8981,12.8862,12.8981,333200.0
2012-03-21 15:00:00,21.84,21.85,21.83,21.84,182200.0,12.8981,12.904,12.8921,12.8981,182200.0
2012-03-21 15:05:00,21.83,21.87,21.83,21.85,355200.0,12.8921,12.9158,12.8921,12.904,355200.0
2012-03-21 15:10:00,21.86,21.87,21.85,21.86,181500.0,12.9099,12.9158,12.904,12.9099,181500.0
2012-03-21 15:15:00,21.86,21.87,21.84,21.86,398100.0,12.9099,12.9158,12.8981,12.9099,398100.0
2012-03-21 15:20:00,21.87,21.87,21.86,21.87,171500.0,12.9158,12.9158,12.9099,12.9158,171500.0
2012-03-21 15:25:00,21.86,21.87,21.85,21.87,287800.0,12.9099,12.9158,12.904,12.9158,287800.0
2012-03-21 15:30:00,21.86,21.87,21.85,21.86,284900.0,12.9099,12.9158,12.904,12.9099,284900.0
2012-03-21 15:35:00,21.86,21.86,21.83,21.84,357900.0,12.9099,12.9099,12.8921,12.8981,357900.0
2012-03-21 15:40:00,21.83,21.84,21.83,21.84,146400.0,12.8921,12.8981,12.8921,12.8981,146400.0
2012-03-21 15:45:00,21.84,21.86,21.82,21.82,979700.0,12.8981,12.9099,12.8862,12.8862,979700.0
2012-03-21 15:50:00,21.82,21.83,21.79,21.8,883500.0,12.8862,12.8921,12.8685,12.8744,883500.0
2012-03-21 15:55:00,21.8,21.82,21.76,21.78,2404600.0,12.8744,12.8862,12.8508,12.8626,2404600.0
2012-03-22 09:30:00,21.73,21.75,21.7,21.73,780700.0,12.8331,12.8449,12.8154,12.8331,780700.0
2012-03-22 09:35:00,21.73,21.78,21.72,21.76,675700.0,12.8331,12.8626,12.8272,12.8508,675700.0
2012-03-22 09:40:00,21.76,21.82,21.74,21.79,832000.0,12.8508,12.8862,12.839,12.8685,832000.0
2012-03-22 09:45:00,21.79,21.86,21.77,21.84,519600.0,12.8685,12.9099,12.8567,12.8981,519600.0
2012-03-22 09:50:00,21.84,21.85,21.83,21.83,217600.0,12.8981,12.904,12.8921,12.8921,217600.0
2012-03-22 09:55:00,21.83,21.85,21.82,21.82,114800.0,12.8921,12.904,12.8862,12.8862,114800.0
2012-03-22 10:00:00,21.82,21.86,21.82,21.85,247400.0,12.8862,12.9099,12.8862,12.904,247400.0
2012-03-22 10:05:00,21.85,21.85,21.84,21.84,185600.0,12.904,12.904,12.8981,12.8981,185600.0
2012-03-22 10:10:00,21.84,21.85,21.83,21.84,188000.0,12.8981,12.904,12.8921,12.8981,188000.0
2012-03-22 10:15:00,21.84,21.84,21.8,21.82,326000.0,12.8981,12.8981,12.8744,12.8862,326000.0
2012-03-22 10:20:00,21.82,21.86,21.82,21.86,188300.0,12.8862,12.9099,12.8862,12.9099,188300.0
2012-03-22 10:25:00,21.86,21.86,21.85,21.85,169400.0,12.9099,12.9099,12.904,12.904,169400.0
2012-03-22 10:30:00,21.85,21.86,21.83,21.84,211900.0,12.904,12.9099,12.8921,12.8981,211900.0
2012-03-22 10:35:00,21.83,21.84,21.82,21.84,160300.0,12.8921,12.8981,12.8862,12.8981,160300.0
2012-03-22 10:40:00,21.84,21.86,21.83,21.86,170500.0,12.8981,12.9099,12.8921,12.9099,170500.0
2012-03-22 10:45:00,21.86,21.86,21.8,21.8,279200.0,12.9099,12.9099,12.8744,12.8744,279200.0
2012-03-22 10:50:00,21.8,21.81,21.76,21.76,211300.0,12.8744,12.8803,12.8508,12.8508,211300.0
2012-03-22 10:55:00,21.76,21.79,21.74,21.77,335000.0,12.8508,12.8685,12.839,12.8567,335000.0
2012-03-22 11:00:00,21.77,21.78,21.74,21.76,314600.0,12.8567,12.8626,12.839,12.8508,314600.0
2012-03-22 11:05:00,21.76,21.77,21.74,21.75,245100.0,12.8508,12.8567,12.839,12.8449,245100.0
2012-03-22 11:10:00,21.76,21.77,21.74,21.76,206900.0,12.8508,12.8567,12.839,12.8508,206900.0
2012-03-22 11:15:00,21.75,21.76,21.74,21.75,144600.0,12.8449,12.8508,12.839,12.8449,144600.0
2012-03-22 11:20:00,21.75,21.76,21.74,21.75,187900.0,12.8449,12.8508,12.839,12.8449,187900.0
2012-03-22 11:25:00,21.76,21.76,21.73,21.73,163500.0,12.8508,12.8508,12.8331,12.8331,163500.0
2012-03-22 11:30:00,21.73,21.77,21.73,21.75,322800.0,12.8331,12.8567,12.8331,12.8449,322800.0
2012-03-22 11:35:00,21.75,21.76,21.75,21.75,75800.0,12.8449,12.8508,12.8449,12.8449,75800.0
2012-03-22 11:40:00,21.75,21.76,21.72,21.72,149800.0,12.8449,12.8508,12.8272,12.8272,149800.0
2012-03-22 11:45:00,21.72,21.73,21.72,21.72,51300.0,12.8272,12.8331,12.8272,12.8272,51300.0
2012-03-22 11:50:00,21.72,21.74,21.72,21.74,173600.0,12.8272,12.839,12.8272,12.839,173600.0
2012-03-22 11:55:00,21.73,21.74,21.73,21.74,173200.0,12.8331,12.839,12.8331,12.839,173200.0
2012-03-22 12:00:00,21.74,21.77,21.73,21.76,308700.0,12.839,12.8567,12.8331,12.8508,308700.0
2012-03-22 12:05:00,21.77,21.78,21.75,21.76,311000.0,12.8567,12.8626,12.8449,12.8508,311000.0
2012-03-22 12:10:00,21.77,21.78,21.75,21.75,268100.0,12.8567,12.8626,12.8449,12.8449,268100.0
2012-03-22 12:15:00,21.75,21.78,21.75,21.76,311100.0,12.8449,12.8626,12.8449,12.8508,311100.0
2012-03-22 12:20:00,21.77,21.77,21.74,21.75,297400.0,12.8567,12.8567,12.839,12.8449,297400.0
2012-03-22 12:25:00,21.75,21.76,21.75,21.76,135000.0,12.8449,12.8508,12.8449,12.8508,135000.0
2012-03-22 12:30:00,21.76,21.76,21.75,21.75,137300.0,12.8508,12.8508,12.8449,12.8449,137300.0
2012-03-22 12:35:00,21.75,21.77,21.75,21.77,162200.0,12.8449,12.8567,12.8449,12.8567,162200.0
2012-03-22 12:40:00,21.77,21.77,21.75,21.75,69800.0,12.8567,12.8567,12.8449,12.8449,69800.0
2012-03-22 12:45:00,21.75,21.77,21.74,21.77,151300.0,12.8449,12.8567,12.839,12.8567,151300.0
2012-03-22 12:50:00,21.77,21.78,21.76,21.77,226900.0,12.8567,12.8626,12.8508,12.8567,226900.0
2012-03-22 12:55:00,21.77,21.77,21.75,21.76,91700.0,12.8567,12.8567,12.8449,12.8508,91700.0
2012-03-22 13:00:00,21.76,21.77,21.75,21.77,94500.0,12.8508,12.8567,12.8449,12.8567,94500.0
2012-03-22 13:05:00,21.76,21.77,21.74,21.76,127700.0,12.8508,12.8567,12.839,12.8508,127700.0
2012-03-22 13:10:00,21.76,21.76,21.75,21.75,57000.0,12.8508,12.8508,12.8449,12.8449,57000.0
2012-03-22 13:15:00,21.75,21.76,21.75,21.76,150000.0,12.8449,12.8508,12.8449,12.8508,150000.0
2012-03-22 13:20:00,21.75,21.75,21.74,21.74,91100.0,12.8449,12.8449,12.839,12.839,91100.0
2012-03-22 13:25:00,21.74,21.76,21.74,21.75,113100.0,12.839,12.8508,12.839,12.8449,113100.0
2012-03-22 13:30:00,21.75,21.76,21.75,21.75,59900.0,12.8449,12.8508,12.8449,12.8449,59900.0
2012-03-22 13:35:00,21.75,21.78,21.75,21.78,228100.0,12.8449,12.8626,12.8449,12.8626,228100.0
2012-03-22 13:40:00,21.77,21.78,21.77,21.77,90300.0,12.8567,12.8626,12.8567,12.8567,90300.0
2012-03-22 13:45:00,21.77,21.78,21.77,21.77,100800.0,12.8567,12.8626,12.8567,12.8567,100800.0
2012-03-22 13:50:00,21.77,21.78,21.77,21.77,67100.0,12.8567,12.8626,12.8567,12.8567,67100.0
2012-03-22 13:55:00,21.77,21.78,21.77,21.78,108900.0,12.8567,12.8626,12.8567,12.8626,108900.0
2012-03-22 14:00:00,21.77,21.78,21.77,21.78,92800.0,12.8567,12.8626,12.8567,12.8626,92800.0
2012-03-22 14:05:00,21.78,21.78,21.76,21.77,173500.0,12.8626,12.8626,12.8508,12.8567,173500.0
2012-03-22 14:10:00,21.78,21.78,21.77,21.77,97900.0,12.8626,12.8626,12.8567,12.8567,97900.0
2012-03-22 14:15:00,21.78,21.78,21.77,21.78,190900.0,12.8626,12.8626,12.8567,12.8626,190900.0
2012-03-22 14:20:00,21.78,21.78,21.77,21.77,102700.0,12.8626,12.8626,12.8567,12.8567,102700.0
2012-03-22 14:25:00,21.77,21.78,21.77,21.77,132700.0,12.8567,12.8626,12.8567,12.8567,132700.0
2012-03-22 14:30:00,21.78,21.78,21.77,21.78,60000.0,12.8626,12.8626,12.8567,12.8626,60000.0
2012-03-22 14:35:00,21.77,21.78,21.76,21.77,190100.0,12.8567,12.8626,12.8508,12.8567,190100.0
2012-03-22 14:40:00,21.78,21.78,21.77,21.77,118100.0,12.8626,12.8626,12.8567,12.8567,118100.0
2012-03-22 14:45:00,21.78,21.78,21.76,21.76,109900.0,12.8626,12.8626,12.8508,12.8508,109900.0
2012-03-22 14:50:00,21.77,21.77,21.76,21.77,73500.0,12.8567,12.8567,12.8508,12.8567,73500.0
2012-03-22 14:55:00,21.76,21.77,21.76,21.76,137300.0,12.8508,12.8567,12.8508,12.8508,137300.0
2012-03-22 15:00:00,21.76,21.77,21.73,21.73,150100.0,12.8508,12.8567,12.8331,12.8331,150100.0
2012-03-22 15:05:00,21.73,21.76,21.72,21.74,687200.0,12.8331,12.8508,12.8272,12.839,687200.0
2012-03-22 15:10:00,21.74,21.76,21.72,21.73,344200.0,12.839,12.8508,12.8272,12.8331,344200.0
2012-03-22 15:15:00,21.73,21.73,21.71,21.71,144900.0,12.8331,12.8331,12.8213,12.8213,144900.0
2012-03-22 15:20:00,21.72,21.74,21.7,21.74,378000.0,12.8272,12.839,12.8154,12.839,378000.0
2012-03-22 15:25:00,21.73,21.76,21.73,21.76,365400.0,12.8331,12.8508,12.8331,12.8508,365400.0
2012-03-22 15:30:00,21.75,21.77,21.74,21.74,256200.0,12.8449,12.8567,12.839,12.839,256200.0
2012-03-22 15:35:00,21.75,21.79,21.74,21.78,344200.0,12.8449,12.8685,12.839,12.8626,344200.0
2012-03-22 15:40:00,21.77,21.8,21.76,21.79,662600.0,12.8567,12.8744,12.8508,12.8685,662600.0
2012-03-22 15:45:00,21.79,21.79,21.76,21.79,683900.0,12.8685,12.8685,12.8508,12.8685,683900.0
2012-03-22 15:50:00,21.78,21.79,21.76,21.77,328100.0,12.8626,12.8685,12.8508,12.8567,328100.0
2012-03-22 15:55:00,21.76,21.77,21.73,21.74,1153500.0,12.8508,12.8567,12.8331,12.839,1153500.0
2012-03-23 09:30:00,21.78,21.8,21.71,21.79,459700.0,12.8626,12.8744,12.8213,12.8685,459700.0
2012-03-23 09:35:00,21.79,21.84,21.79,21.84,276700.0,12.8685,12.8981,12.8685,12.8981,276700.0
2012-03-23 09:40:00,21.84,21.84,21.78,21.79,240000.0,12.8981,12.8981,12.8626,12.8685,240000.0
2012-03-23 09:45:00,21.79,21.8,21.77,21.78,142200.0,12.8685,12.8744,12.8567,12.8626,142200.0
2012-03-23 09:50:00,21.78,21.82,21.77,21.81,196200.0,12.8626,12.8862,12.8567,12.8803,196200.0
2012-03-23 09:55:00,21.82,21.84,21.81,21.83,235200.0,12.8862,12.8981,12.8803,12.8921,235200.0
2012-03-23 10:00:00,21.82,21.85,21.8,21.84,321200.0,12.8862,12.904,12.8744,12.8981,321200.0
2012-03-23 10:05:00,21.84,21.85,21.8,21.8,132000.0,12.8981,12.904,12.8744,12.8744,132000.0
2012-03-23 10:10:00,21.8,21.82,21.78,21.82,276300.0,12.8744,12.8862,12.8626,12.8862,276300.0
2012-03-23 10:15:00,21.82,21.83,21.8,21.82,191300.0,12.8862,12.8921,12.8744,12.8862,191300.0
2012-03-23 10:20:00,21.82,21.83,21.81,21.81,206700.0,12.8862,12.8921,12.8803,12.8803,206700.0
2012-03-23 10:25:00,21.82,21.84,21.8,21.81,479100.0,12.8862,12.8981,12.8744,12.8803,479100.0
2012-03-23 10:30:00,21.82,21.82,21.8,21.8,135000.0,12.8862,12.8862,12.8744,12.8744,135000.0
2012-03-23 10:35:00,21.8,21.83,21.8,21.82,124400.0,12.8744,12.8921,12.8744,12.8862,124400.0
2012-03-23 10:40:00,21.82,21.84,21.82,21.84,209500.0,12.8862,12.8981,12.8862,12.8981,209500.0
2012-03-23 10:45:00,21.84,21.85,21.83,21.84,209800.0,12.8981,12.904,12.8921,12.8981,209800.0
2012-03-23 10:50:00,21.84,21.85,21.83,21.84,81800.0,12.8981,12.904,12.8921,12.8981,81800.0
2012-03-23 10:55:00,21.85,21.85,21.84,21.85,128700.0,12.904,12.904,12.8981,12.904,128700.0
2012-03-23 11:00:00,21.85,21.85,21.84,21.85,73100.0,12.904,12.904,12.8981,12.904,73100.0
2012-03-23 11:05:00,21.84,21.86,21.84,21.84,188800.0,12.8981,12.9099,12.8981,12.8981,188800.0
2012-03-23 11:10:00,21.85,21.86,21.84,21.85,136700.0,12.904,12.9099,12.8981,12.904,136700.0
2012-03-23 11:15:00,21.85,21.91,21.85,21.91,419800.0,12.904,12.9394,12.904,12.9394,419800.0
2012-03-23 11:20:00,21.9,21.91,21.89,21.89,184500.0,12.9335,12.9394,12.9276,12.9276,184500.0
2012-03-23 11:25:00,21.91,21.93,21.89,21.93,288500.0,12.9394,12.9512,12.9276,12.9512,288500.0
2012-03-23 11:30:00,21.93,21.97,21.93,21.95,367100.0,12.9512,12.9748,12.9512,12.963,367100.0
2012-03-23 11:35:00,21.95,21.96,21.94,21.95,123300.0,12.963,12.9689,12.9571,12.963,123300.0
2012-03-23 11:40:00,21.94,21.95,21.93,21.94,165500.0,12.9571,12.963,12.9512,12.9571,165500.0
2012-03-23 11:45:00,21.94,21.94,21.92,21.94,142200.0,12.9571,12.9571,12.9453,12.9571,142200.0
2012-03-23 11:50:00,21.93,21.94,21.93,21.94,96000.0,12.9512,12.9571,12.9512,12.9571,96000.0
2012-03-23 11:55:00,21.94,21.97,21.93,21.96,392600.0,12.9571,12.9748,12.9512,12.9689,392600.0
2012-03-23 12:00:00,21.96,21.97,21.94,21.94,191500.0,12.9689,12.9748,12.9571,12.9571,191500.0
2012-03-23 12:05:00,21.94,21.97,21.94,21.95,211000.0,12.9571,12.9748,12.9571,12.963,211000.0
2012-03-23 12:10:00,21.96,21.96,21.93,21.93,182600.0,12.9689,12.9689,12.9512,12.9512,182600.0
2012-03-23 12:15:00,21.93,21.96,21.93,21.95,158400.0,12.9512,12.9689,12.9512,12.963,158400.0
2012-03-23 12:20:00,21.96,21.96,21.93,21.95,437900.0,12.9689,12.9689,12.9512,12.963,437900.0
2012-03-23 12:25:00,21.94,21.95,21.93,21.93,230100.0,12.9571,12.963,12.9512,12.9512,230100.0
2012-03-23 12:30:00,21.93,21.94,21.9,21.9,163900.0,12.9512,12.9571,12.9335,12.9335,163900.0
2012-03-23 12:35:00,21.9,21.92,21.9,21.91,230300.0,12.9335,12.9453,12.9335,12.9394,230300.0
2012-03-23 12:40:00,21.91,21.91,21.89,21.91,360100.0,12.9394,12.9394,12.9276,12.9394,360100.0
2012-03-23 12:45:00,21.9,21.91,21.88,21.89,161000.0,12.9335,12.9394,12.9217,12.9276,161000.0
2012-03-23 12:50:00,21.89,21.91,21.89,21.91,130700.0,12.9276,12.9394,12.9276,12.9394,130700.0
2012-03-23 12:55:00,21.91,21.93,21.9,21.92,215700.0,12.9394,12.9512,12.9335,12.9453,215700.0
2012-03-23 13:00:00,21.91,21.92,21.91,21.91,114700.0,12.9394,12.9453,12.9394,12.9394,114700.0
2012-03-23 13:05:00,21.91,21.92,21.91,21.91,61500.0,12.9394,12.9453,12.9394,12.9394,61500.0
2012-03-23 13:10:00,21.91,21.92,21.91,21.91,142100.0,12.9394,12.9453,12.9394,12.9394,142100.0
2012-03-23 13:15:00,21.91,21.92,21.91,21.91,70700.0,12.9394,12.9453,12.9394,12.9394,70700.0
2012-03-23 13:20:00,21.91,21.92,21.9,21.91,95500.0,12.9394,12.9453,12.9335,12.9394,95500.0
2012-03-23 13:25:00,21.91,21.91,21.9,21.9,100000.0,12.9394,12.9394,12.9335,12.9335,100000.0
2012-03-23 13:30:00,21.91,21.92,21.9,21.92,110500.0,12.9394,12.9453,12.9335,12.9453,110500.0
2012-03-23 13:35:00,21.91,21.92,21.91,21.92,105200.0,12.9394,12.9453,12.9394,12.9453,105200.0
2012-03-23 13:40:00,21.92,21.92,21.91,21.92,58700.0,12.9453,12.9453,12.9394,12.9453,58700.0
2012-03-23 13:45:00,21.92,21.93,21.91,21.91,133500.0,12.9453,12.9512,12.9394,12.9394,133500.0
2012-03-23 13:50:00,21.92,21.92,21.89,21.9,147600.0,12.9453,12.9453,12.9276,12.9335,147600.0
2012-03-23 13:55:00,21.91,21.91,21.89,21.89,117200.0,12.9394,12.9394,12.9276,12.9276,117200.0
2012-03-23 14:00:00,21.89,21.9,21.88,21.88,155700.0,12.9276,12.9335,12.9217,12.9217,155700.0
2012-03-23 14:05:00,21.88,21.89,21.87,21.87,101000.0,12.9217,12.9276,12.9158,12.9158,101000.0
2012-03-23 14:10:00,21.87,21.88,21.87,21.87,69000.0,12.9158,12.9217,12.9158,12.9158,69000.0
2012-03-23 14:15:00,21.88,21.89,21.87,21.88,143000.0,12.9217,12.9276,12.9158,12.9217,143000.0
2012-03-23 14:20:00,21.89,21.89,21.87,21.89,211500.0,12.9276,12.9276,12.9158,12.9276,211500.0
2012-03-23 14:25:00,21.89,21.89,21.88,21.88,53300.0,12.9276,12.9276,12.9217,12.9217,53300.0
2012-03-23 14:30:00,21.88,21.89,21.88,21.88,86400.0,12.9217,12.9276,12.9217,12.9217,86400.0
2012-03-23 14:35:00,21.89,21.89,21.85,21.85,283400.0,12.9276,12.9276,12.904,12.904,283400.0
2012-03-23 14:40:00,21.85,21.86,21.85,21.86,96700.0,12.904,12.9099,12.904,12.9099,96700.0
2012-03-23 14:45:00,21.85,21.86,21.85,21.85,94600.0,12.904,12.9099,12.904,12.904,94600.0
2012-03-23 14:50:00,21.85,21.86,21.85,21.85,80500.0,12.904,12.9099,12.904,12.904,80500.0
2012-03-23 14:55:00,21.85,21.86,21.83,21.84,309600.0,12.904,12.9099,12.8921,12.8981,309600.0
2012-03-23 15:00:00,21.85,21.85,21.83,21.84,201000.0,12.904,12.904,12.8921,12.8981,201000.0
2012-03-23 15:05:00,21.84,21.84,21.83,21.83,90500.0,12.8981,12.8981,12.8921,12.8921,90500.0
2012-03-23 15:10:00,21.83,21.85,21.82,21.85,369100.0,12.8921,12.904,12.8862,12.904,369100.0
2012-03-23 15:15:00,21.85,21.85,21.84,21.85,155400.0,12.904,12.904,12.8981,12.904,155400.0
2012-03-23 15:20:00,21.85,21.86,21.84,21.86,158800.0,12.904,12.9099,12.8981,12.9099,158800.0
2012-03-23 15:25:00,21.85,21.87,21.84,21.86,431200.0,12.904,12.9158,12.8981,12.9099,431200.0
2012-03-23 15:30:00,21.85,21.87,21.85,21.85,257200.0,12.904,12.9158,12.904,12.904,257200.0
2012-03-23 15:35:00,21.86,21.86,21.85,21.85,170800.0,12.9099,12.9099,12.904,12.904,170800.0
2012-03-23 15:40:00,21.86,21.86,21.84,21.84,303700.0,12.9099,12.9099,12.8981,12.8981,303700.0
2012-03-23 15:45:00,21.85,21.87,21.84,21.85,607400.0,12.904,12.9158,12.8981,12.904,607400.0
2012-03-23 15:50:00,21.85,21.86,21.84,21.86,586800.0,12.904,12.9099,12.8981,12.9099,586800.0
2012-03-23 15:55:00,21.85,21.86,21.82,21.84,2314600.0,12.904,12.9099,12.8862,12.8981,2314600.0
2012-03-26 09:30:00,21.97,22.05,21.95,22.01,1135900.0,12.9748,13.0221,12.963,12.9984,1135900.0
2012-03-26 09:35:00,22.0,22.08,22.0,22.06,358400.0,12.9925,13.0398,12.9925,13.028,358400.0
2012-03-26 09:40:00,22.06,22.08,22.06,22.07,273300.0,13.028,13.0398,13.028,13.0339,273300.0
2012-03-26 09:45:00,22.07,22.1,22.06,22.09,424800.0,13.0339,13.0516,13.028,13.0457,424800.0
2012-03-26 09:50:00,22.09,22.13,22.09,22.11,566400.0,13.0457,13.0693,13.0457,13.0575,566400.0
2012-03-26 09:55:00,22.12,22.13,22.1,22.12,269200.0,13.0634,13.0693,13.0516,13.0634,269200.0
2012-03-26 10:00:00,22.12,22.15,22.11,22.14,577600.0,13.0634,13.0811,13.0575,13.0752,577600.0
2012-03-26 10:05:00,22.14,22.18,22.14,22.18,706000.0,13.0752,13.0988,13.0752,13.0988,706000.0
2012-03-26 10:10:00,22.17,22.2,22.17,22.2,301900.0,13.0929,13.1107,13.0929,13.1107,301900.0
2012-03-26 10:15:00,22.2,22.25,22.19,22.23,2222700.0,13.1107,13.1402,13.1048,13.1284,2222700.0
2012-03-26 10:20:00,22.23,22.24,22.21,22.24,382500.0,13.1284,13.1343,13.1166,13.1343,382500.0
2012-03-26 10:25:00,22.23,22.24,22.23,22.23,231000.0,13.1284,13.1343,13.1284,13.1284,231000.0
2012-03-26 10:30:00,22.23,22.24,22.23,22.24,262300.0,13.1284,13.1343,13.1284,13.1343,262300.0
2012-03-26 10:35:00,22.23,22.24,22.19,22.21,498500.0,13.1284,13.1343,13.1048,13.1166,498500.0
2012-03-26 10:40:00,22.21,22.22,22.2,22.22,237000.0,13.1166,13.1225,13.1107,13.1225,237000.0
2012-03-26 10:45:00,22.22,22.23,22.21,22.23,212700.0,13.1225,13.1284,13.1166,13.1284,212700.0
2012-03-26 10:50:00,22.23,22.23,22.22,22.23,171100.0,13.1284,13.1284,13.1225,13.1284,171100.0
2012-03-26 10:55:00,22.23,22.25,22.22,22.24,371900.0,13.1284,13.1402,13.1225,13.1343,371900.0
2012-03-26 11:00:00,22.25,22.26,22.22,22.23,378300.0,13.1402,13.1461,13.1225,13.1284,378300.0
2012-03-26 11:05:00,22.23,22.23,22.22,22.23,136200.0,13.1284,13.1284,13.1225,13.1284,136200.0
2012-03-26 11:10:00,22.23,22.23,22.22,22.23,119300.0,13.1284,13.1284,13.1225,13.1284,119300.0
2012-03-26 11:15:00,22.23,22.23,22.22,22.23,94200.0,13.1284,13.1284,13.1225,13.1284,94200.0
2012-03-26 11:20:00,22.23,22.23,22.2,22.21,247900.0,13.1284,13.1284,13.1107,13.1166,247900.0
2012-03-26 11:25:00,22.2,22.22,22.2,22.21,311700.0,13.1107,13.1225,13.1107,13.1166,311700.0
2012-03-26 11:30:00,22.21,22.22,22.2,22.21,151400.0,13.1166,13.1225,13.1107,13.1166,151400.0
2012-03-26 11:35:00,22.21,22.23,22.21,22.22,265600.0,13.1166,13.1284,13.1166,13.1225,265600.0
2012-03-26 11:40:00,22.21,22.23,22.21,22.23,192200.0,13.1166,13.1284,13.1166,13.1284,192200.0
2012-03-26 11:45:00,22.23,22.23,22.22,22.23,159000.0,13.1284,13.1284,13.1225,13.1284,159000.0
2012-03-26 11:50:00,22.23,22.23,22.22,22.23,219700.0,13.1284,13.1284,13.1225,13.1284,219700.0
2012-03-26 11:55:00,22.23,22.23,22.22,22.23,197500.0,13.1284,13.1284,13.1225,13.1284,197500.0
2012-03-26 12:00:00,22.23,22.23,22.22,22.23,99000.0,13.1284,13.1284,13.1225,13.1284,99000.0
2012-03-26 12:05:00,22.23,22.24,22.22,22.24,275600.0,13.1284,13.1343,13.1225,13.1343,275600.0
2012-03-26 12:10:00,22.23,22.25,22.19,22.21,755800.0,13.1284,13.1402,13.1048,13.1166,755800.0
2012-03-26 12:15:00,22.21,22.22,22.2,22.21,235200.0,13.1166,13.1225,13.1107,13.1166,235200.0
2012-03-26 12:20:00,22.21,22.22,22.18,22.19,402300.0,13.1166,13.1225,13.0988,13.1048,402300.0
2012-03-26 12:25:00,22.19,22.21,22.18,22.21,281600.0,13.1048,13.1166,13.0988,13.1166,281600.0
2012-03-26 12:30:00,22.2,22.21,22.18,22.21,568600.0,13.1107,13.1166,13.0988,13.1166,568600.0
2012-03-26 12:35:00,22.21,22.21,22.2,22.2,196400.0,13.1166,13.1166,13.1107,13.1107,196400.0
2012-03-26 12:40:00,22.2,22.21,22.2,22.21,113700.0,13.1107,13.1166,13.1107,13.1166,113700.0
2012-03-26 12:45:00,22.21,22.21,22.2,22.21,89500.0,13.1166,13.1166,13.1107,13.1166,89500.0
2012-03-26 12:50:00,22.21,22.22,22.2,22.21,152300.0,13.1166,13.1225,13.1107,13.1166,152300.0
2012-03-26 12:55:00,22.21,22.22,22.2,22.2,208200.0,13.1166,13.1225,13.1107,13.1107,208200.0
2012-03-26 13:00:00,22.2,22.21,22.19,22.19,119900.0,13.1107,13.1166,13.1048,13.1048,119900.0
2012-03-26 13:05:00,22.19,22.2,22.19,22.19,81300.0,13.1048,13.1107,13.1048,13.1048,81300.0
2012-03-26 13:10:00,22.19,22.2,22.19,22.2,127100.0,13.1048,13.1107,13.1048,13.1107,127100.0
2012-03-26 13:15:00,22.2,22.21,22.19,22.21,305700.0,13.1107,13.1166,13.1048,13.1166,305700.0
2012-03-26 13:20:00,22.21,22.22,22.2,22.22,381800.0,13.1166,13.1225,13.1107,13.1225,381800.0
2012-03-26 13:25:00,22.21,22.23,22.21,22.23,111300.0,13.1166,13.1284,13.1166,13.1284,111300.0
2012-03-26 13:30:00,22.23,22.23,22.22,22.23,131700.0,13.1284,13.1284,13.1225,13.1284,131700.0
2012-03-26 13:35:00,22.23,22.26,22.23,22.26,548600.0,13.1284,13.1461,13.1284,13.1461,548600.0
2012-03-26 13:40:00,22.26,22.26,22.22,22.22,458800.0,13.1461,13.1461,13.1225,13.1225,458800.0
2012-03-26 13:45:00,22.23,22.25,22.22,22.24,222600.0,13.1284,13.1402,13.1225,13.1343,222600.0
2012-03-26 13:50:00,22.25,22.25,22.24,22.25,114300.0,13.1402,13.1402,13.1343,13.1402,114300.0
2012-03-26 13:55:00,22.25,22.25,22.23,22.23,225500.0,13.1402,13.1402,13.1284,13.1284,225500.0
2012-03-26 14:00:00,22.23,22.24,22.23,22.23,210100.0,13.1284,13.1343,13.1284,13.1284,210100.0
2012-03-26 14:05:00,22.23,22.25,22.23,22.24,271200.0,13.1284,13.1402,13.1284,13.1343,271200.0
2012-03-26 14:10:00,22.24,22.25,22.24,22.24,140400.0,13.1343,13.1402,13.1343,13.1343,140400.0
2012-03-26 14:15:00,22.24,22.25,22.24,22.24,222200.0,13.1343,13.1402,13.1343,13.1343,222200.0
2012-03-26 14:20:00,22.24,22.24,22.21,22.23,394300.0,13.1343,13.1343,13.1166,13.1284,394300.0
2012-03-26 14:25:00,22.23,22.23,22.2,22.21,273600.0,13.1284,13.1284,13.1107,13.1166,273600.0
2012-03-26 14:30:00,22.2,22.21,22.19,22.19,301300.0,13.1107,13.1166,13.1048,13.1048,301300.0
2012-03-26 14:35:00,22.19,22.2,22.17,22.17,213900.0,13.1048,13.1107,13.0929,13.0929,213900.0
2012-03-26 14:40:00,22.17,22.18,22.17,22.17,120100.0,13.0929,13.0988,13.0929,13.0929,120100.0
2012-03-26 14:45:00,22.17,22.2,22.17,22.2,363500.0,13.0929,13.1107,13.0929,13.1107,363500.0
2012-03-26 14:50:00,22.2,22.2,22.19,22.2,120900.0,13.1107,13.1107,13.1048,13.1107,120900.0
2012-03-26 14:55:00,22.2,22.22,22.19,22.21,448300.0,13.1107,13.1225,13.1048,13.1166,448300.0
2012-03-26 15:00:00,22.21,22.24,22.2,22.24,408900.0,13.1166,13.1343,13.1107,13.1343,408900.0
2012-03-26 15:05:00,22.23,22.25,22.21,22.23,925200.0,13.1284,13.1402,13.1166,13.1284,925200.0
2012-03-26 15:10:00,22.23,22.23,22.22,22.22,124600.0,13.1284,13.1284,13.1225,13.1225,124600.0
2012-03-26 15:15:00,22.22,22.23,22.22,22.22,259200.0,13.1225,13.1284,13.1225,13.1225,259200.0
2012-03-26 15:20:00,22.22,22.23,22.22,22.22,252700.0,13.1225,13.1284,13.1225,13.1225,252700.0
2012-03-26 15:25:00,22.23,22.23,22.22,22.23,189500.0,13.1284,13.1284,13.1225,13.1284,189500.0
2012-03-26 15:30:00,22.22,22.23,22.15,22.16,940900.0,13.1225,13.1284,13.0811,13.087,940900.0
2012-03-26 15:35:00,22.15,22.17,22.15,22.17,596600.0,13.0811,13.0929,13.0811,13.0929,596600.0
2012-03-26 15:40:00,22.16,22.21,22.16,22.2,834700.0,13.087,13.1166,13.087,13.1107,834700.0
2012-03-26 15:45:00,22.21,22.23,22.2,22.21,1065300.0,13.1166,13.1284,13.1107,13.1166,1065300.0
2012-03-26 15:50:00,22.22,22.22,22.18,22.18,869600.0,13.1225,13.1225,13.0988,13.0988,869600.0
2012-03-26 15:55:00,22.18,22.19,22.16,22.17,2754800.0,13.0988,13.1048,13.087,13.0929,2754800.0
2012-03-27 09:30:00,22.29,22.42,22.26,22.41,1588900.0,13.1638,13.2406,13.1461,13.2347,1588900.0
2012-03-27 09:35:00,22.42,22.5,22.42,22.48,1055600.0,13.2406,13.2878,13.2406,13.276,1055600.0
2012-03-27 09:40:00,22.49,22.6,22.48,22.6,1770300.0,13.2819,13.3469,13.276,13.3469,1770300.0
2012-03-27 09:45:00,22.59,22.67,22.55,22.65,2183600.0,13.341,13.3882,13.3174,13.3764,2183600.0
2012-03-27 09:50:00,22.64,22.66,22.6,22.65,1022400.0,13.3705,13.3823,13.3469,13.3764,1022400.0
2012-03-27 09:55:00,22.64,22.74,22.64,22.73,1008400.0,13.3705,13.4296,13.3705,13.4237,1008400.0
2012-03-27 10:00:00,22.73,22.78,22.67,22.67,1577300.0,13.4237,13.4532,13.3882,13.3882,1577300.0
2012-03-27 10:05:00,22.67,22.72,22.6,22.71,1749100.0,13.3882,13.4178,13.3469,13.4118,1749100.0
2012-03-27 10:10:00,22.72,22.72,22.65,22.69,1292300.0,13.4178,13.4178,13.3764,13.4,1292300.0
2012-03-27 10:15:00,22.68,22.72,22.66,22.67,1206300.0,13.3941,13.4178,13.3823,13.3882,1206300.0
2012-03-27 10:20:00,22.68,22.68,22.67,22.67,483700.0,13.3941,13.3941,13.3882,13.3882,483700.0
2012-03-27 10:25:00,22.67,22.68,22.63,22.67,1697100.0,13.3882,13.3941,13.3646,13.3882,1697100.0
2012-03-27 10:30:00,22.67,22.72,22.65,22.7,1233500.0,13.3882,13.4178,13.3764,13.4059,1233500.0
2012-03-27 10:35:00,22.7,22.77,22.7,22.72,1152400.0,13.4059,13.4473,13.4059,13.4178,1152400.0
2012-03-27 10:40:00,22.73,22.76,22.72,22.76,632000.0,13.4237,13.4414,13.4178,13.4414,632000.0
2012-03-27 10:45:00,22.77,22.8,22.75,22.8,1056400.0,13.4473,13.465,13.4355,13.465,1056400.0
2012-03-27 10:50:00,22.8,22.8,22.73,22.73,1066900.0,13.465,13.465,13.4237,13.4237,1066900.0
2012-03-27 10:55:00,22.73,22.74,22.69,22.7,1021600.0,13.4237,13.4296,13.4,13.4059,1021600.0
2012-03-27 11:00:00,22.7,22.71,22.67,22.69,518300.0,13.4059,13.4118,13.3882,13.4,518300.0
2012-03-27 11:05:00,22.69,22.71,22.68,22.7,801700.0,13.4,13.4118,13.3941,13.4059,801700.0
2012-03-27 11:10:00,22.7,22.73,22.68,22.71,1590500.0,13.4059,13.4237,13.3941,13.4118,1590500.0
2012-03-27 11:15:00,22.7,22.72,22.69,22.7,892200.0,13.4059,13.4178,13.4,13.4059,892200.0
2012-03-27 11:20:00,22.7,22.7,22.69,22.69,250600.0,13.4059,13.4059,13.4,13.4,250600.0
2012-03-27 11:25:00,22.69,22.69,22.65,22.66,465700.0,13.4,13.4,13.3764,13.3823,465700.0
2012-03-27 11:30:00,22.66,22.66,22.6,22.6,574000.0,13.3823,13.3823,13.3469,13.3469,574000.0
2012-03-27 11:35:00,22.61,22.64,22.6,22.63,568100.0,13.3528,13.3705,13.3469,13.3646,568100.0
2012-03-27 11:40:00,22.62,22.67,22.62,22.67,376800.0,13.3587,13.3882,13.3587,13.3882,376800.0
2012-03-27 11:45:00,22.67,22.67,22.63,22.64,496800.0,13.3882,13.3882,13.3646,13.3705,496800.0
2012-03-27 11:50:00,22.63,22.64,22.61,22.63,466300.0,13.3646,13.3705,13.3528,13.3646,466300.0
2012-03-27 11:55:00,22.63,22.64,22.61,22.63,407400.0,13.3646,13.3705,13.3528,13.3646,407400.0
2012-03-27 12:00:00,22.63,22.66,22.63,22.63,363700.0,13.3646,13.3823,13.3646,13.3646,363700.0
2012-03-27 12:05:00,22.64,22.64,22.62,22.63,160900.0,13.3705,13.3705,13.3587,13.3646,160900.0
2012-03-27 12:10:00,22.62,22.65,22.61,22.63,574200.0,13.3587,13.3764,13.3528,13.3646,574200.0
2012-03-27 12:15:00,22.63,22.64,22.63,22.63,237600.0,13.3646,13.3705,13.3646,13.3646,237600.0
2012-03-27 12:20:00,22.63,22.65,22.63,22.64,333800.0,13.3646,13.3764,13.3646,13.3705,333800.0
2012-03-27 12:25:00,22.64,22.65,22.61,22.62,603300.0,13.3705,13.3764,13.3528,13.3587,603300.0
2012-03-27 12:30:00,22.62,22.64,22.61,22.62,555600.0,13.3587,13.3705,13.3528,13.3587,555600.0
2012-03-27 12:35:00,22.63,22.63,22.62,22.62,94000.0,13.3646,13.3646,13.3587,13.3587,94000.0
2012-03-27 12:40:00,22.63,22.63,22.6,22.6,282100.0,13.3646,13.3646,13.3469,13.3469,282100.0
2012-03-27 12:45:00,22.6,22.61,22.59,22.6,464100.0,13.3469,13.3528,13.341,13.3469,464100.0
2012-03-27 12:50:00,22.6,22.61,22.57,22.57,282800.0,13.3469,13.3528,13.3292,13.3292,282800.0
2012-03-27 12:55:00,22.58,22.61,22.57,22.61,217500.0,13.3351,13.3528,13.3292,13.3528,217500.0
2012-03-27 13:00:00,22.61,22.62,22.59,22.61,229800.0,13.3528,13.3587,13.341,13.3528,229800.0
2012-03-27 13:05:00,22.61,22.61,22.59,22.6,144700.0,13.3528,13.3528,13.341,13.3469,144700.0
2012-03-27 13:10:00,22.6,22.6,22.59,22.59,95400.0,13.3469,13.3469,13.341,13.341,95400.0
2012-03-27 13:15:00,22.6,22.6,22.56,22.58,311400.0,13.3469,13.3469,13.3233,13.3351,311400.0
2012-03-27 13:20:00,22.58,22.59,22.56,22.56,292200.0,13.3351,13.341,13.3233,13.3233,292200.0
2012-03-27 13:25:00,22.56,22.57,22.53,22.54,400200.0,13.3233,13.3292,13.3055,13.3115,400200.0
2012-03-27 13:30:00,22.54,22.54,22.53,22.54,256100.0,13.3115,13.3115,13.3055,13.3115,256100.0
2012-03-27 13:35:00,22.54,22.54,22.49,22.49,1014500.0,13.3115,13.3115,13.2819,13.2819,1014500.0
2012-03-27 13:40:00,22.5,22.5,22.46,22.46,311700.0,13.2878,13.2878,13.2642,13.2642,311700.0
2012-03-27 13:45:00,22.47,22.53,22.46,22.53,502200.0,13.2701,13.3055,13.2642,13.3055,502200.0
2012-03-27 13:50:00,22.53,22.56,22.52,22.55,423300.0,13.3055,13.3233,13.2996,13.3174,423300.0
2012-03-27 13:55:00,22.55,22.55,22.53,22.54,328400.0,13.3174,13.3174,13.3055,13.3115,328400.0
2012-03-27 14:00:00,22.55,22.56,22.53,22.53,384800.0,13.3174,13.3233,13.3055,13.3055,384800.0
2012-03-27 14:05:00,22.53,22.54,22.51,22.52,355400.0,13.3055,13.3115,13.2937,13.2996,355400.0
2012-03-27 14:10:00,22.52,22.55,22.52,22.55,347800.0,13.2996,13.3174,13.2996,13.3174,347800.0
2012-03-27 14:15:00,22.54,22.55,22.51,22.52,207500.0,13.3115,13.3174,13.2937,13.2996,207500.0
2012-03-27 14:20:00,22.52,22.52,22.51,22.51,126500.0,13.2996,13.2996,13.2937,13.2937,126500.0
2012-03-27 14:25:00,22.52,22.52,22.51,22.51,143700.0,13.2996,13.2996,13.2937,13.2937,143700.0
2012-03-27 14:30:00,22.51,22.52,22.51,22.52,187600.0,13.2937,13.2996,13.2937,13.2996,187600.0
2012-03-27 14:35:00,22.52,22.52,22.5,22.5,230700.0,13.2996,13.2996,13.2878,13.2878,230700.0
2012-03-27 14:40:00,22.5,22.55,22.5,22.54,602100.0,13.2878,13.3174,13.2878,13.3115,602100.0
2012-03-27 14:45:00,22.55,22.56,22.54,22.55,219200.0,13.3174,13.3233,13.3115,13.3174,219200.0
2012-03-27 14:50:00,22.56,22.58,22.55,22.57,343600.0,13.3233,13.3351,13.3174,13.3292,343600.0
2012-03-27 14:55:00,22.57,22.57,22.55,22.55,269600.0,13.3292,13.3292,13.3174,13.3174,269600.0
2012-03-27 15:00:00,22.55,22.6,22.55,22.6,551300.0,13.3174,13.3469,13.3174,13.3469,551300.0
2012-03-27 15:05:00,22.6,22.62,22.59,22.61,347300.0,13.3469,13.3587,13.341,13.3528,347300.0
2012-03-27 15:10:00,22.61,22.61,22.58,22.59,412500.0,13.3528,13.3528,13.3351,13.341,412500.0
2012-03-27 15:15:00,22.58,22.59,22.57,22.57,528800.0,13.3351,13.341,13.3292,13.3292,528800.0
2012-03-27 15:20:00,22.57,22.6,22.56,22.57,1733500.0,13.3292,13.3469,13.3233,13.3292,1733500.0
2012-03-27 15:25:00,22.57,22.59,22.57,22.59,420600.0,13.3292,13.341,13.3292,13.341,420600.0
2012-03-27 15:30:00,22.59,22.6,22.58,22.58,843900.0,13.341,13.3469,13.3351,13.3351,843900.0
2012-03-27 15:35:00,22.58,22.61,22.58,22.6,737400.0,13.3351,13.3528,13.3351,13.3469,737400.0
2012-03-27 15:40:00,22.59,22.6,22.58,22.58,519400.0,13.341,13.3469,13.3351,13.3351,519400.0
2012-03-27 15:45:00,22.59,22.6,22.55,22.55,1155200.0,13.341,13.3469,13.3174,13.3174,1155200.0
2012-03-27 15:50:00,22.55,22.56,22.48,22.49,1856400.0,13.3174,13.3233,13.276,13.2819,1856400.0
2012-03-27 15:55:00,22.48,22.51,22.47,22.51,3668600.0,13.276,13.2937,13.2701,13.2937,3668600.0
2012-03-28 09:30:00,22.56,22.59,22.41,22.47,1210500.0,13.3233,13.341,13.2347,13.2701,1210500.0
2012-03-28 09:35:00,22.47,22.52,22.47,22.51,394200.0,13.2701,13.2996,13.2701,13.2937,394200.0
2012-03-28 09:40:00,22.51,22.54,22.5,22.51,306100.0,13.2937,13.3115,13.2878,13.2937,306100.0
2012-03-28 09:45:00,22.51,22.52,22.47,22.47,527600.0,13.2937,13.2996,13.2701,13.2701,527600.0
2012-03-28 09:50:00,22.47,22.5,22.45,22.49,469900.0,13.2701,13.2878,13.2583,13.2819,469900.0
2012-03-28 09:55:00,22.49,22.5,22.48,22.48,278600.0,13.2819,13.2878,13.276,13.276,278600.0
2012-03-28 10:00:00,22.48,22.5,22.46,22.46,546700.0,13.276,13.2878,13.2642,13.2642,546700.0
2012-03-28 10:05:00,22.46,22.48,22.43,22.43,392700.0,13.2642,13.276,13.2465,13.2465,392700.0
2012-03-28 10:10:00,22.43,22.45,22.41,22.45,1215500.0,13.2465,13.2583,13.2347,13.2583,1215500.0
2012-03-28 10:15:00,22.45,22.45,22.39,22.42,451700.0,13.2583,13.2583,13.2229,13.2406,451700.0
2012-03-28 10:20:00,22.42,22.44,22.41,22.43,404200.0,13.2406,13.2524,13.2347,13.2465,404200.0
2012-03-28 10:25:00,22.43,22.46,22.43,22.45,1044500.0,13.2465,13.2642,13.2465,13.2583,1044500.0
2012-03-28 10:30:00,22.46,22.47,22.43,22.43,567800.0,13.2642,13.2701,13.2465,13.2465,567800.0
2012-03-28 10:35:00,22.43,22.45,22.43,22.45,390400.0,13.2465,13.2583,13.2465,13.2583,390400.0
2012-03-28 10:40:00,22.45,22.45,22.44,22.45,103900.0,13.2583,13.2583,13.2524,13.2583,103900.0
2012-03-28 10:45:00,22.45,22.46,22.4,22.4,860000.0,13.2583,13.2642,13.2288,13.2288,860000.0
2012-03-28 10:50:00,22.4,22.43,22.4,22.42,639200.0,13.2288,13.2465,13.2288,13.2406,639200.0
2012-03-28 10:55:00,22.41,22.42,22.36,22.38,906900.0,13.2347,13.2406,13.2051,13.217,906900.0
2012-03-28 11:00:00,22.37,22.38,22.34,22.34,430600.0,13.2111,13.217,13.1933,13.1933,430600.0
2012-03-28 11:05:00,22.34,22.35,22.32,22.32,298100.0,13.1933,13.1992,13.1815,13.1815,298100.0
2012-03-28 11:10:00,22.33,22.35,22.32,22.34,549000.0,13.1874,13.1992,13.1815,13.1933,549000.0
2012-03-28 11:15:00,22.35,22.35,22.32,22.34,369000.0,13.1992,13.1992,13.1815,13.1933,369000.0
2012-03-28 11:20:00,22.33,22.35,22.33,22.34,448500.0,13.1874,13.1992,13.1874,13.1933,448500.0
2012-03-28 11:25:00,22.34,22.34,22.33,22.34,147900.0,13.1933,13.1933,13.1874,13.1933,147900.0
2012-03-28 11:30:00,22.34,22.34,22.32,22.33,282200.0,13.1933,13.1933,13.1815,13.1874,282200.0
2012-03-28 11:35:00,22.33,22.33,22.31,22.31,187900.0,13.1874,13.1874,13.1756,13.1756,187900.0
2012-03-28 11:40:00,22.32,22.33,22.29,22.31,728800.0,13.1815,13.1874,13.1638,13.1756,728800.0
2012-03-28 11:45:00,22.3,22.3,22.25,22.26,352900.0,13.1697,13.1697,13.1402,13.1461,352900.0
2012-03-28 11:50:00,22.27,22.27,22.21,22.23,584500.0,13.152,13.152,13.1166,13.1284,584500.0
2012-03-28 11:55:00,22.23,22.26,22.21,22.26,563900.0,13.1284,13.1461,13.1166,13.1461,563900.0
2012-03-28 12:00:00,22.26,22.29,22.25,22.29,336900.0,13.1461,13.1638,13.1402,13.1638,336900.0
2012-03-28 12:05:00,22.29,22.31,22.28,22.3,216700.0,13.1638,13.1756,13.1579,13.1697,216700.0
2012-03-28 12:10:00,22.31,22.31,22.28,22.31,389100.0,13.1756,13.1756,13.1579,13.1756,389100.0
2012-03-28 12:15:00,22.3,22.35,22.3,22.33,314600.0,13.1697,13.1992,13.1697,13.1874,314600.0
2012-03-28 12:20:00,22.33,22.35,22.33,22.35,94500.0,13.1874,13.1992,13.1874,13.1992,94500.0
2012-03-28 12:25:00,22.34,22.37,22.34,22.37,193600.0,13.1933,13.2111,13.1933,13.2111,193600.0
2012-03-28 12:30:00,22.37,22.37,22.33,22.34,233800.0,13.2111,13.2111,13.1874,13.1933,233800.0
2012-03-28 12:35:00,22.34,22.35,22.33,22.34,111300.0,13.1933,13.1992,13.1874,13.1933,111300.0
2012-03-28 12:40:00,22.34,22.38,22.34,22.38,548000.0,13.1933,13.217,13.1933,13.217,548000.0
2012-03-28 12:45:00,22.38,22.38,22.37,22.37,71100.0,13.217,13.217,13.2111,13.2111,71100.0
2012-03-28 12:50:00,22.38,22.38,22.36,22.36,242000.0,13.217,13.217,13.2051,13.2051,242000.0
2012-03-28 12:55:00,22.37,22.37,22.35,22.36,184900.0,13.2111,13.2111,13.1992,13.2051,184900.0
2012-03-28 13:00:00,22.35,22.36,22.34,22.35,174600.0,13.1992,13.2051,13.1933,13.1992,174600.0
2012-03-28 13:05:00,22.36,22.36,22.35,22.35,91800.0,13.2051,13.2051,13.1992,13.1992,91800.0
2012-03-28 13:10:00,22.36,22.36,22.34,22.35,159700.0,13.2051,13.2051,13.1933,13.1992,159700.0
2012-03-28 13:15:00,22.34,22.35,22.33,22.35,461700.0,13.1933,13.1992,13.1874,13.1992,461700.0
2012-03-28 13:20:00,22.35,22.35,22.32,22.33,218200.0,13.1992,13.1992,13.1815,13.1874,218200.0
2012-03-28 13:25:00,22.34,22.35,22.33,22.34,192100.0,13.1933,13.1992,13.1874,13.1933,192100.0
2012-03-28 13:30:00,22.34,22.34,22.33,22.34,57000.0,13.1933,13.1933,13.1874,13.1933,57000.0
2012-03-28 13:35:00,22.34,22.36,22.32,22.35,325500.0,13.1933,13.2051,13.1815,13.1992,325500.0
2012-03-28 13:40:00,22.35,22.38,22.33,22.37,409600.0,13.1992,13.217,13.1874,13.2111,409600.0
2012-03-28 13:45:00,22.36,22.37,22.33,22.34,194400.0,13.2051,13.2111,13.1874,13.1933,194400.0
2012-03-28 13:50:00,22.33,22.34,22.32,22.33,156900.0,13.1874,13.1933,13.1815,13.1874,156900.0
2012-03-28 13:55:00,22.34,22.34,22.33,22.34,227500.0,13.1933,13.1933,13.1874,13.1933,227500.0
2012-03-28 14:00:00,22.33,22.34,22.32,22.32,183800.0,13.1874,13.1933,13.1815,13.1815,183800.0
2012-03-28 14:05:00,22.33,22.33,22.3,22.32,277600.0,13.1874,13.1874,13.1697,13.1815,277600.0
2012-03-28 14:10:00,22.33,22.33,22.31,22.33,144600.0,13.1874,13.1874,13.1756,13.1874,144600.0
2012-03-28 14:15:00,22.33,22.34,22.32,22.33,298800.0,13.1874,13.1933,13.1815,13.1874,298800.0
2012-03-28 14:20:00,22.33,22.33,22.32,22.32,153800.0,13.1874,13.1874,13.1815,13.1815,153800.0
2012-03-28 14:25:00,22.32,22.33,22.3,22.3,309000.0,13.1815,13.1874,13.1697,13.1697,309000.0
2012-03-28 14:30:00,22.3,22.33,22.3,22.32,317300.0,13.1697,13.1874,13.1697,13.1815,317300.0
2012-03-28 14:35:00,22.33,22.34,22.3,22.31,270800.0,13.1874,13.1933,13.1697,13.1756,270800.0
2012-03-28 14:40:00,22.3,22.32,22.3,22.3,233000.0,13.1697,13.1815,13.1697,13.1697,233000.0
2012-03-28 14:45:00,22.3,22.32,22.3,22.31,236200.0,13.1697,13.1815,13.1697,13.1756,236200.0
2012-03-28 14:50:00,22.31,22.33,22.31,22.33,121200.0,13.1756,13.1874,13.1756,13.1874,121200.0
2012-03-28 14:55:00,22.33,22.33,22.31,22.32,312100.0,13.1874,13.1874,13.1756,13.1815,312100.0
2012-03-28 15:00:00,22.33,22.34,22.32,22.32,235800.0,13.1874,13.1933,13.1815,13.1815,235800.0
2012-03-28 15:05:00,22.33,22.34,22.31,22.34,332900.0,13.1874,13.1933,13.1756,13.1933,332900.0
2012-03-28 15:10:00,22.34,22.35,22.33,22.33,227700.0,13.1933,13.1992,13.1874,13.1874,227700.0
2012-03-28 15:15:00,22.34,22.34,22.32,22.34,381700.0,13.1933,13.1933,13.1815,13.1933,381700.0
2012-03-28 15:20:00,22.33,22.36,22.33,22.36,353700.0,13.1874,13.2051,13.1874,13.2051,353700.0
2012-03-28 15:25:00,22.36,22.36,22.34,22.36,274800.0,13.2051,13.2051,13.1933,13.2051,274800.0
2012-03-28 15:30:00,22.36,22.37,22.35,22.36,353600.0,13.2051,13.2111,13.1992,13.2051,353600.0
2012-03-28 15:35:00,22.35,22.36,22.33,22.33,399200.0,13.1992,13.2051,13.1874,13.1874,399200.0
2012-03-28 15:40:00,22.34,22.37,22.33,22.36,541600.0,13.1933,13.2111,13.1874,13.2051,541600.0
2012-03-28 15:45:00,22.37,22.38,22.36,22.37,614300.0,13.2111,13.217,13.2051,13.2111,614300.0
2012-03-28 15:50:00,22.38,22.4,22.37,22.39,822600.0,13.217,13.2288,13.2111,13.2229,822600.0
2012-03-28 15:55:00,22.39,22.41,22.39,22.41,1623300.0,13.2229,13.2347,13.2229,13.2347,1623300.0
2012-03-29 09:30:00,22.25,22.38,22.25,22.38,876400.0,13.1402,13.217,13.1402,13.217,876400.0
2012-03-29 09:35:00,22.33,22.37,22.31,22.35,312600.0,13.1874,13.2111,13.1756,13.1992,312600.0
2012-03-29 09:40:00,22.35,22.37,22.33,22.33,414900.0,13.1992,13.2111,13.1874,13.1874,414900.0
2012-03-29 09:45:00,22.33,22.39,22.32,22.39,366600.0,13.1874,13.2229,13.1815,13.2229,366600.0
2012-03-29 09:50:00,22.39,22.4,22.31,22.4,439000.0,13.2229,13.2288,13.1756,13.2288,439000.0
2012-03-29 09:55:00,22.4,22.4,22.33,22.36,445700.0,13.2288,13.2288,13.1874,13.2051,445700.0
2012-03-29 10:00:00,22.36,22.39,22.3,22.31,858600.0,13.2051,13.2229,13.1697,13.1756,858600.0
2012-03-29 10:05:00,22.31,22.33,22.29,22.3,552800.0,13.1756,13.1874,13.1638,13.1697,552800.0
2012-03-29 10:10:00,22.3,22.34,22.29,22.34,681900.0,13.1697,13.1933,13.1638,13.1933,681900.0
2012-03-29 10:15:00,22.34,22.34,22.29,22.31,471000.0,13.1933,13.1933,13.1638,13.1756,471000.0
2012-03-29 10:20:00,22.32,22.34,22.31,22.32,340800.0,13.1815,13.1933,13.1756,13.1815,340800.0
2012-03-29 10:25:00,22.33,22.35,22.29,22.3,659000.0,13.1874,13.1992,13.1638,13.1697,659000.0
2012-03-29 10:30:00,22.3,22.32,22.26,22.27,425900.0,13.1697,13.1815,13.1461,13.152,425900.0
2012-03-29 10:35:00,22.28,22.3,22.25,22.29,614700.0,13.1579,13.1697,13.1402,13.1638,614700.0
2012-03-29 10:40:00,22.29,22.33,22.28,22.32,632000.0,13.1638,13.1874,13.1579,13.1815,632000.0
2012-03-29 10:45:00,22.32,22.32,22.31,22.32,77500.0,13.1815,13.1815,13.1756,13.1815,77500.0
2012-03-29 10:50:00,22.32,22.32,22.31,22.32,90000.0,13.1815,13.1815,13.1756,13.1815,90000.0
2012-03-29 10:55:00,22.31,22.36,22.31,22.36,269000.0,13.1756,13.2051,13.1756,13.2051,269000.0
2012-03-29 11:00:00,22.36,22.36,22.31,22.34,377000.0,13.2051,13.2051,13.1756,13.1933,377000.0
2012-03-29 11:05:00,22.33,22.34,22.32,22.34,138200.0,13.1874,13.1933,13.1815,13.1933,138200.0
2012-03-29 11:10:00,22.34,22.34,22.32,22.34,179100.0,13.1933,13.1933,13.1815,13.1933,179100.0
2012-03-29 11:15:00,22.33,22.34,22.31,22.31,178200.0,13.1874,13.1933,13.1756,13.1756,178200.0
2012-03-29 11:20:00,22.32,22.34,22.31,22.33,301300.0,13.1815,13.1933,13.1756,13.1874,301300.0
2012-03-29 11:25:00,22.33,22.33,22.27,22.27,430200.0,13.1874,13.1874,13.152,13.152,430200.0
2012-03-29 11:30:00,22.28,22.29,22.25,22.28,214500.0,13.1579,13.1638,13.1402,13.1579,214500.0
2012-03-29 11:35:00,22.28,22.28,22.26,22.27,104700.0,13.1579,13.1579,13.1461,13.152,104700.0
2012-03-29 11:40:00,22.28,22.29,22.27,22.28,160300.0,13.1579,13.1638,13.152,13.1579,160300.0
2012-03-29 11:45:00,22.28,22.28,22.25,22.25,130400.0,13.1579,13.1579,13.1402,13.1402,130400.0
2012-03-29 11:50:00,22.25,22.26,22.22,22.23,351800.0,13.1402,13.1461,13.1225,13.1284,351800.0
2012-03-29 11:55:00,22.22,22.26,22.22,22.25,264600.0,13.1225,13.1461,13.1225,13.1402,264600.0
2012-03-29 12:00:00,22.26,22.26,22.21,22.21,455700.0,13.1461,13.1461,13.1166,13.1166,455700.0
2012-03-29 12:05:00,22.21,22.23,22.21,22.21,236400.0,13.1166,13.1284,13.1166,13.1166,236400.0
2012-03-29 12:10:00,22.21,22.22,22.19,22.2,448400.0,13.1166,13.1225,13.1048,13.1107,448400.0
2012-03-29 12:15:00,22.19,22.21,22.18,22.2,180100.0,13.1048,13.1166,13.0988,13.1107,180100.0
2012-03-29 12:20:00,22.2,22.2,22.18,22.19,160700.0,13.1107,13.1107,13.0988,13.1048,160700.0
2012-03-29 12:25:00,22.19,22.21,22.18,22.2,126100.0,13.1048,13.1166,13.0988,13.1107,126100.0
2012-03-29 12:30:00,22.2,22.21,22.19,22.21,95100.0,13.1107,13.1166,13.1048,13.1166,95100.0
2012-03-29 12:35:00,22.2,22.23,22.2,22.23,221700.0,13.1107,13.1284,13.1107,13.1284,221700.0
2012-03-29 12:40:00,22.23,22.26,22.22,22.26,332100.0,13.1284,13.1461,13.1225,13.1461,332100.0
2012-03-29 12:45:00,22.26,22.28,22.24,22.27,419900.0,13.1461,13.1579,13.1343,13.152,419900.0
2012-03-29 12:50:00,22.27,22.31,22.27,22.31,135100.0,13.152,13.1756,13.152,13.1756,135100.0
2012-03-29 12:55:00,22.31,22.32,22.29,22.3,400500.0,13.1756,13.1815,13.1638,13.1697,400500.0
2012-03-29 13:00:00,22.3,22.3,22.28,22.28,230300.0,13.1697,13.1697,13.1579,13.1579,230300.0
2012-03-29 13:05:00,22.28,22.29,22.27,22.27,135500.0,13.1579,13.1638,13.152,13.152,135500.0
2012-03-29 13:10:00,22.28,22.29,22.27,22.29,273300.0,13.1579,13.1638,13.152,13.1638,273300.0
2012-03-29 13:15:00,22.29,22.3,22.28,22.29,280700.0,13.1638,13.1697,13.1579,13.1638,280700.0
2012-03-29 13:20:00,22.3,22.34,22.3,22.33,439800.0,13.1697,13.1933,13.1697,13.1874,439800.0
2012-03-29 13:25:00,22.32,22.36,22.32,22.35,497100.0,13.1815,13.2051,13.1815,13.1992,497100.0
2012-03-29 13:30:00,22.34,22.37,22.32,22.37,292100.0,13.1933,13.2111,13.1815,13.2111,292100.0
2012-03-29 13:35:00,22.37,22.39,22.36,22.38,311200.0,13.2111,13.2229,13.2051,13.217,311200.0
2012-03-29 13:40:00,22.38,22.39,22.36,22.37,329700.0,13.217,13.2229,13.2051,13.2111,329700.0
2012-03-29 13:45:00,22.36,22.4,22.36,22.4,396800.0,13.2051,13.2288,13.2051,13.2288,396800.0
2012-03-29 13:50:00,22.4,22.42,22.38,22.39,544000.0,13.2288,13.2406,13.217,13.2229,544000.0
2012-03-29 13:55:00,22.39,22.39,22.36,22.38,518300.0,13.2229,13.2229,13.2051,13.217,518300.0
2012-03-29 14:00:00,22.37,22.44,22.36,22.43,1038500.0,13.2111,13.2524,13.2051,13.2465,1038500.0
2012-03-29 14:05:00,22.42,22.43,22.36,22.39,473300.0,13.2406,13.2465,13.2051,13.2229,473300.0
2012-03-29 14:10:00,22.38,22.39,22.35,22.38,578400.0,13.217,13.2229,13.1992,13.217,578400.0
2012-03-29 14:15:00,22.38,22.4,22.34,22.39,783300.0,13.217,13.2288,13.1933,13.2229,783300.0
2012-03-29 14:20:00,22.39,22.4,22.36,22.37,389200.0,13.2229,13.2288,13.2051,13.2111,389200.0
2012-03-29 14:25:00,22.36,22.39,22.35,22.37,490100.0,13.2051,13.2229,13.1992,13.2111,490100.0
2012-03-29 14:30:00,22.37,22.37,22.34,22.35,590400.0,13.2111,13.2111,13.1933,13.1992,590400.0
2012-03-29 14:35:00,22.35,22.37,22.33,22.33,604500.0,13.1992,13.2111,13.1874,13.1874,604500.0
2012-03-29 14:40:00,22.33,22.36,22.33,22.34,557600.0,13.1874,13.2051,13.1874,13.1933,557600.0
2012-03-29 14:45:00,22.34,22.37,22.34,22.35,569500.0,13.1933,13.2111,13.1933,13.1992,569500.0
2012-03-29 14:50:00,22.36,22.36,22.34,22.36,164100.0,13.2051,13.2051,13.1933,13.2051,164100.0
2012-03-29 14:55:00,22.36,22.36,22.32,22.33,612300.0,13.2051,13.2051,13.1815,13.1874,612300.0
2012-03-29 15:00:00,22.33,22.36,22.32,22.36,254400.0,13.1874,13.2051,13.1815,13.2051,254400.0
2012-03-29 15:05:00,22.36,22.39,22.35,22.38,357300.0,13.2051,13.2229,13.1992,13.217,357300.0
2012-03-29 15:10:00,22.38,22.42,22.37,22.4,475800.0,13.217,13.2406,13.2111,13.2288,475800.0
2012-03-29 15:15:00,22.39,22.41,22.38,22.4,204200.0,13.2229,13.2347,13.217,13.2288,204200.0
2012-03-29 15:20:00,22.41,22.41,22.38,22.4,246300.0,13.2347,13.2347,13.217,13.2288,246300.0
2012-03-29 15:25:00,22.41,22.41,22.37,22.39,246300.0,13.2347,13.2347,13.2111,13.2229,246300.0
2012-03-29 15:30:00,22.39,22.43,22.38,22.43,304600.0,13.2229,13.2465,13.217,13.2465,304600.0
2012-03-29 15:35:00,22.42,22.44,22.38,22.38,471000.0,13.2406,13.2524,13.217,13.217,471000.0
2012-03-29 15:40:00,22.39,22.42,22.38,22.42,350400.0,13.2229,13.2406,13.217,13.2406,350400.0
2012-03-29 15:45:00,22.42,22.44,22.4,22.41,655600.0,13.2406,13.2524,13.2288,13.2347,655600.0
2012-03-29 15:50:00,22.41,22.45,22.41,22.42,801400.0,13.2347,13.2583,13.2347,13.2406,801400.0
2012-03-29 15:55:00,22.43,22.44,22.4,22.4,816200.0,13.2465,13.2524,13.2288,13.2288,816200.0
2012-03-30 09:30:00,22.45,22.49,22.42,22.46,798100.0,13.2583,13.2819,13.2406,13.2642,798100.0
2012-03-30 09:35:00,22.46,22.5,22.45,22.49,348600.0,13.2642,13.2878,13.2583,13.2819,348600.0
2012-03-30 09:40:00,22.49,22.59,22.47,22.55,586800.0,13.2819,13.341,13.2701,13.3174,586800.0
2012-03-30 09:45:00,22.54,22.57,22.53,22.56,439000.0,13.3115,13.3292,13.3055,13.3233,439000.0
2012-03-30 09:50:00,22.56,22.61,22.56,22.61,568300.0,13.3233,13.3528,13.3233,13.3528,568300.0
2012-03-30 09:55:00,22.61,22.62,22.55,22.6,952200.0,13.3528,13.3587,13.3174,13.3469,952200.0
2012-03-30 10:00:00,22.6,22.66,22.59,22.64,845400.0,13.3469,13.3823,13.341,13.3705,845400.0
2012-03-30 10:05:00,22.64,22.71,22.63,22.71,743600.0,13.3705,13.4118,13.3646,13.4118,743600.0
2012-03-30 10:10:00,22.71,22.71,22.66,22.69,613700.0,13.4118,13.4118,13.3823,13.4,613700.0
2012-03-30 10:15:00,22.69,22.71,22.66,22.71,531500.0,13.4,13.4118,13.3823,13.4118,531500.0
2012-03-30 10:20:00,22.71,22.76,22.7,22.75,637200.0,13.4118,13.4414,13.4059,13.4355,637200.0
2012-03-30 10:25:00,22.76,22.76,22.68,22.69,449800.0,13.4414,13.4414,13.3941,13.4,449800.0
2012-03-30 10:30:00,22.69,22.69,22.63,22.64,211800.0,13.4,13.4,13.3646,13.3705,211800.0
2012-03-30 10:35:00,22.63,22.64,22.6,22.62,389700.0,13.3646,13.3705,13.3469,13.3587,389700.0
2012-03-30 10:40:00,22.62,22.67,22.61,22.66,465900.0,13.3587,13.3882,13.3528,13.3823,465900.0
2012-03-30 10:45:00,22.65,22.67,22.64,22.66,372300.0,13.3764,13.3882,13.3705,13.3823,372300.0
2012-03-30 10:50:00,22.67,22.67,22.65,22.67,136800.0,13.3882,13.3882,13.3764,13.3882,136800.0
2012-03-30 10:55:00,22.67,22.68,22.64,22.67,323600.0,13.3882,13.3941,13.3705,13.3882,323600.0
2012-03-30 11:00:00,22.67,22.7,22.66,22.69,223000.0,13.3882,13.4059,13.3823,13.4,223000.0
2012-03-30 11:05:00,22.68,22.69,22.66,22.66,240400.0,13.3941,13.4,13.3823,13.3823,240400.0
2012-03-30 11:10:00,22.66,22.71,22.66,22.7,480300.0,13.3823,13.4118,13.3823,13.4059,480300.0
2012-03-30 11:15:00,22.69,22.72,22.69,22.7,432200.0,13.4,13.4178,13.4,13.4059,432200.0
2012-03-30 11:20:00,22.7,22.73,22.69,22.71,558800.0,13.4059,13.4237,13.4,13.4118,558800.0
2012-03-30 11:25:00,22.71,22.75,22.7,22.71,882000.0,13.4118,13.4355,13.4059,13.4118,882000.0
2012-03-30 11:30:00,22.71,22.75,22.7,22.72,512000.0,13.4118,13.4355,13.4059,13.4178,512000.0
2012-03-30 11:35:00,22.72,22.72,22.71,22.71,86200.0,13.4178,13.4178,13.4118,13.4118,86200.0
2012-03-30 11:40:00,22.72,22.75,22.71,22.74,221500.0,13.4178,13.4355,13.4118,13.4296,221500.0
2012-03-30 11:45:00,22.74,22.75,22.73,22.74,100100.0,13.4296,13.4355,13.4237,13.4296,100100.0
2012-03-30 11:50:00,22.75,22.75,22.72,22.75,234300.0,13.4355,13.4355,13.4178,13.4355,234300.0
2012-03-30 11:55:00,22.75,22.75,22.74,22.75,74600.0,13.4355,13.4355,13.4296,13.4355,74600.0
2012-03-30 12:00:00,22.75,22.75,22.72,22.73,222200.0,13.4355,13.4355,13.4178,13.4237,222200.0
2012-03-30 12:05:00,22.72,22.73,22.72,22.73,213000.0,13.4178,13.4237,13.4178,13.4237,213000.0
2012-03-30 12:10:00,22.73,22.73,22.72,22.72,85900.0,13.4237,13.4237,13.4178,13.4178,85900.0
2012-03-30 12:15:00,22.73,22.73,22.68,22.68,422500.0,13.4237,13.4237,13.3941,13.3941,422500.0
2012-03-30 12:20:00,22.68,22.71,22.68,22.69,259100.0,13.3941,13.4118,13.3941,13.4,259100.0
2012-03-30 12:25:00,22.69,22.7,22.69,22.7,61800.0,13.4,13.4059,13.4,13.4059,61800.0
2012-03-30 12:30:00,22.7,22.72,22.68,22.72,432600.0,13.4059,13.4178,13.3941,13.4178,432600.0
2012-03-30 12:35:00,22.72,22.72,22.69,22.7,263600.0,13.4178,13.4178,13.4,13.4059,263600.0
2012-03-30 12:40:00,22.7,22.71,22.69,22.7,108600.0,13.4059,13.4118,13.4,13.4059,108600.0
2012-03-30 12:45:00,22.69,22.7,22.69,22.69,90400.0,13.4,13.4059,13.4,13.4,90400.0
2012-03-30 12:50:00,22.7,22.71,22.67,22.68,558600.0,13.4059,13.4118,13.3882,13.3941,558600.0
2012-03-30 12:55:00,22.68,22.68,22.64,22.65,283100.0,13.3941,13.3941,13.3705,13.3764,283100.0
2012-03-30 13:00:00,22.64,22.65,22.62,22.63,259500.0,13.3705,13.3764,13.3587,13.3646,259500.0
2012-03-30 13:05:00,22.63,22.64,22.62,22.63,106000.0,13.3646,13.3705,13.3587,13.3646,106000.0
2012-03-30 13:10:00,22.63,22.64,22.63,22.64,66800.0,13.3646,13.3705,13.3646,13.3705,66800.0
2012-03-30 13:15:00,22.64,22.66,22.63,22.66,182600.0,13.3705,13.3823,13.3646,13.3823,182600.0
2012-03-30 13:20:00,22.66,22.67,22.65,22.66,197700.0,13.3823,13.3882,13.3764,13.3823,197700.0
2012-03-30 13:25:00,22.65,22.66,22.62,22.62,175000.0,13.3764,13.3823,13.3587,13.3587,175000.0
2012-03-30 13:30:00,22.62,22.63,22.62,22.62,80900.0,13.3587,13.3646,13.3587,13.3587,80900.0
2012-03-30 13:35:00,22.62,22.65,22.62,22.65,155500.0,13.3587,13.3764,13.3587,13.3764,155500.0
2012-03-30 13:40:00,22.65,22.65,22.62,22.64,717100.0,13.3764,13.3764,13.3587,13.3705,717100.0
2012-03-30 13:45:00,22.64,22.65,22.62,22.63,149700.0,13.3705,13.3764,13.3587,13.3646,149700.0
2012-03-30 13:50:00,22.62,22.63,22.62,22.62,80500.0,13.3587,13.3646,13.3587,13.3587,80500.0
2012-03-30 13:55:00,22.62,22.62,22.6,22.61,318900.0,13.3587,13.3587,13.3469,13.3528,318900.0
2012-03-30 14:00:00,22.61,22.62,22.61,22.61,148300.0,13.3528,13.3587,13.3528,13.3528,148300.0
2012-03-30 14:05:00,22.62,22.63,22.61,22.63,309500.0,13.3587,13.3646,13.3528,13.3646,309500.0
2012-03-30 14:10:00,22.63,22.63,22.62,22.63,135900.0,13.3646,13.3646,13.3587,13.3646,135900.0
2012-03-30 14:15:00,22.63,22.64,22.6,22.6,508400.0,13.3646,13.3705,13.3469,13.3469,508400.0
2012-03-30 14:20:00,22.61,22.61,22.58,22.59,178500.0,13.3528,13.3528,13.3351,13.341,178500.0
2012-03-30 14:25:00,22.59,22.6,22.58,22.59,119100.0,13.341,13.3469,13.3351,13.341,119100.0
2012-03-30 14:30:00,22.6,22.61,22.59,22.61,152500.0,13.3469,13.3528,13.341,13.3528,152500.0
2012-03-30 14:35:00,22.61,22.62,22.6,22.62,145300.0,13.3528,13.3587,13.3469,13.3587,145300.0
2012-03-30 14:40:00,22.62,22.64,22.61,22.62,235900.0,13.3587,13.3705,13.3528,13.3587,235900.0
2012-03-30 14:45:00,22.62,22.65,22.62,22.63,233200.0,13.3587,13.3764,13.3587,13.3646,233200.0
2012-03-30 14:50:00,22.63,22.66,22.63,22.64,317900.0,13.3646,13.3823,13.3646,13.3705,317900.0
2012-03-30 14:55:00,22.64,22.65,22.63,22.64,176700.0,13.3705,13.3764,13.3646,13.3705,176700.0
2012-03-30 15:00:00,22.64,22.65,22.63,22.65,102800.0,13.3705,13.3764,13.3646,13.3764,102800.0
2012-03-30 15:05:00,22.65,22.65,22.6,22.62,311700.0,13.3764,13.3764,13.3469,13.3587,311700.0
2012-03-30 15:10:00,22.61,22.62,22.61,22.62,109000.0,13.3528,13.3587,13.3528,13.3587,109000.0
2012-03-30 15:15:00,22.62,22.63,22.61,22.61,194500.0,13.3587,13.3646,13.3528,13.3528,194500.0
2012-03-30 15:20:00,22.61,22.67,22.61,22.64,532300.0,13.3528,13.3882,13.3528,13.3705,532300.0
2012-03-30 15:25:00,22.64,22.65,22.62,22.63,200700.0,13.3705,13.3764,13.3587,13.3646,200700.0
2012-03-30 15:30:00,22.62,22.63,22.62,22.63,215300.0,13.3587,13.3646,13.3587,13.3646,215300.0
2012-03-30 15:35:00,22.62,22.63,22.62,22.63,228700.0,13.3587,13.3646,13.3587,13.3646,228700.0
2012-03-30 15:40:00,22.63,22.64,22.61,22.63,676800.0,13.3646,13.3705,13.3528,13.3646,676800.0
2012-03-30 15:45:00,22.64,22.64,22.6,22.61,715000.0,13.3705,13.3705,13.3469,13.3528,715000.0
2012-03-30 15:50:00,22.6,22.65,22.6,22.64,875600.0,13.3469,13.3764,13.3469,13.3705,875600.0
2012-03-30 15:55:00,22.64,22.66,22.62,22.64,1934500.0,13.3705,13.3823,13.3587,13.3705,1934500.0
2012-04-02 09:30:00,22.54,22.64,22.51,22.64,1284200.0,13.3115,13.3705,13.2937,13.3705,1284200.0
2012-04-02 09:35:00,22.64,22.65,22.6,22.62,322500.0,13.3705,13.3764,13.3469,13.3587,322500.0
2012-04-02 09:40:00,22.63,22.64,22.58,22.62,318800.0,13.3646,13.3705,13.3351,13.3587,318800.0
2012-04-02 09:45:00,22.63,22.65,22.61,22.62,453100.0,13.3646,13.3764,13.3528,13.3587,453100.0
2012-04-02 09:50:00,22.62,22.65,22.6,22.63,410400.0,13.3587,13.3764,13.3469,13.3646,410400.0
2012-04-02 09:55:00,22.62,22.64,22.57,22.58,626000.0,13.3587,13.3705,13.3292,13.3351,626000.0
2012-04-02 10:00:00,22.59,22.61,22.57,22.6,397500.0,13.341,13.3528,13.3292,13.3469,397500.0
2012-04-02 10:05:00,22.6,22.6,22.56,22.57,650600.0,13.3469,13.3469,13.3233,13.3292,650600.0
2012-04-02 10:10:00,22.57,22.57,22.56,22.56,253600.0,13.3292,13.3292,13.3233,13.3233,253600.0
2012-04-02 10:15:00,22.56,22.57,22.55,22.55,493000.0,13.3233,13.3292,13.3174,13.3174,493000.0
2012-04-02 10:20:00,22.55,22.56,22.53,22.54,504900.0,13.3174,13.3233,13.3055,13.3115,504900.0
2012-04-02 10:25:00,22.55,22.56,22.54,22.55,376800.0,13.3174,13.3233,13.3115,13.3174,376800.0
2012-04-02 10:30:00,22.55,22.56,22.52,22.53,443000.0,13.3174,13.3233,13.2996,13.3055,443000.0
2012-04-02 10:35:00,22.53,22.53,22.5,22.5,352500.0,13.3055,13.3055,13.2878,13.2878,352500.0
2012-04-02 10:40:00,22.51,22.52,22.49,22.51,411300.0,13.2937,13.2996,13.2819,13.2937,411300.0
2012-04-02 10:45:00,22.5,22.53,22.5,22.52,327200.0,13.2878,13.3055,13.2878,13.2996,327200.0
2012-04-02 10:50:00,22.53,22.53,22.52,22.53,146200.0,13.3055,13.3055,13.2996,13.3055,146200.0
2012-04-02 10:55:00,22.53,22.53,22.51,22.51,281800.0,13.3055,13.3055,13.2937,13.2937,281800.0
2012-04-02 11:00:00,22.51,22.54,22.49,22.5,434000.0,13.2937,13.3115,13.2819,13.2878,434000.0
2012-04-02 11:05:00,22.5,22.5,22.49,22.5,184400.0,13.2878,13.2878,13.2819,13.2878,184400.0
2012-04-02 11:10:00,22.5,22.5,22.49,22.5,399900.0,13.2878,13.2878,13.2819,13.2878,399900.0
2012-04-02 11:15:00,22.5,22.51,22.49,22.49,262900.0,13.2878,13.2937,13.2819,13.2819,262900.0
2012-04-02 11:20:00,22.49,22.52,22.49,22.51,247500.0,13.2819,13.2996,13.2819,13.2937,247500.0
2012-04-02 11:25:00,22.5,22.52,22.5,22.51,663700.0,13.2878,13.2996,13.2878,13.2937,663700.0
2012-04-02 11:30:00,22.51,22.53,22.5,22.52,400200.0,13.2937,13.3055,13.2878,13.2996,400200.0
2012-04-02 11:35:00,22.52,22.53,22.52,22.53,181100.0,13.2996,13.3055,13.2996,13.3055,181100.0
2012-04-02 11:40:00,22.53,22.54,22.52,22.53,138100.0,13.3055,13.3115,13.2996,13.3055,138100.0
2012-04-02 11:45:00,22.52,22.57,22.52,22.57,338200.0,13.2996,13.3292,13.2996,13.3292,338200.0
2012-04-02 11:50:00,22.57,22.6,22.56,22.6,251800.0,13.3292,13.3469,13.3233,13.3469,251800.0
2012-04-02 11:55:00,22.6,22.62,22.59,22.61,274600.0,13.3469,13.3587,13.341,13.3528,274600.0
2012-04-02 12:00:00,22.62,22.63,22.59,22.59,455000.0,13.3587,13.3646,13.341,13.341,455000.0
2012-04-02 12:05:00,22.6,22.64,22.59,22.64,288100.0,13.3469,13.3705,13.341,13.3705,288100.0
2012-04-02 12:10:00,22.63,22.64,22.62,22.62,288700.0,13.3646,13.3705,13.3587,13.3587,288700.0
2012-04-02 12:15:00,22.62,22.63,22.61,22.63,384500.0,13.3587,13.3646,13.3528,13.3646,384500.0
2012-04-02 12:20:00,22.62,22.64,22.62,22.64,89900.0,13.3587,13.3705,13.3587,13.3705,89900.0
2012-04-02 12:25:00,22.64,22.65,22.62,22.63,288400.0,13.3705,13.3764,13.3587,13.3646,288400.0
2012-04-02 12:30:00,22.62,22.63,22.62,22.62,205700.0,13.3587,13.3646,13.3587,13.3587,205700.0
2012-04-02 12:35:00,22.62,22.64,22.62,22.64,243800.0,13.3587,13.3705,13.3587,13.3705,243800.0
2012-04-02 12:40:00,22.64,22.65,22.63,22.65,267900.0,13.3705,13.3764,13.3646,13.3764,267900.0
2012-04-02 12:45:00,22.64,22.66,22.64,22.66,442600.0,13.3705,13.3823,13.3705,13.3823,442600.0
2012-04-02 12:50:00,22.66,22.69,22.65,22.68,356100.0,13.3823,13.4,13.3764,13.3941,356100.0
2012-04-02 12:55:00,22.68,22.69,22.67,22.68,149000.0,13.3941,13.4,13.3882,13.3941,149000.0
2012-04-02 13:00:00,22.69,22.69,22.66,22.67,192400.0,13.4,13.4,13.3823,13.3882,192400.0
2012-04-02 13:05:00,22.66,22.68,22.65,22.68,235900.0,13.3823,13.3941,13.3764,13.3941,235900.0
2012-04-02 13:10:00,22.68,22.69,22.66,22.67,276300.0,13.3941,13.4,13.3823,13.3882,276300.0
2012-04-02 13:15:00,22.67,22.68,22.67,22.67,53200.0,13.3882,13.3941,13.3882,13.3882,53200.0
2012-04-02 13:20:00,22.67,22.69,22.67,22.68,165100.0,13.3882,13.4,13.3882,13.3941,165100.0
2012-04-02 13:25:00,22.69,22.69,22.68,22.69,201100.0,13.4,13.4,13.3941,13.4,201100.0
2012-04-02 13:30:00,22.69,22.7,22.68,22.69,201900.0,13.4,13.4059,13.3941,13.4,201900.0
2012-04-02 13:35:00,22.7,22.71,22.69,22.71,231400.0,13.4059,13.4118,13.4,13.4118,231400.0
2012-04-02 13:40:00,22.71,22.72,22.7,22.72,121700.0,13.4118,13.4178,13.4059,13.4178,121700.0
2012-04-02 13:45:00,22.71,22.73,22.71,22.72,277500.0,13.4118,13.4237,13.4118,13.4178,277500.0
2012-04-02 13:50:00,22.71,22.73,22.71,22.73,75900.0,13.4118,13.4237,13.4118,13.4237,75900.0
2012-04-02 13:55:00,22.73,22.73,22.69,22.7,584800.0,13.4237,13.4237,13.4,13.4059,584800.0
2012-04-02 14:00:00,22.7,22.7,22.66,22.67,866700.0,13.4059,13.4059,13.3823,13.3882,866700.0
2012-04-02 14:05:00,22.68,22.68,22.67,22.68,75300.0,13.3941,13.3941,13.3882,13.3941,75300.0
2012-04-02 14:10:00,22.68,22.69,22.67,22.69,223400.0,13.3941,13.4,13.3882,13.4,223400.0
2012-04-02 14:15:00,22.69,22.71,22.69,22.71,222200.0,13.4,13.4118,13.4,13.4118,222200.0
2012-04-02 14:20:00,22.71,22.71,22.7,22.71,137300.0,13.4118,13.4118,13.4059,13.4118,137300.0
2012-04-02 14:25:00,22.71,22.71,22.7,22.71,91500.0,13.4118,13.4118,13.4059,13.4118,91500.0
2012-04-02 14:30:00,22.7,22.71,22.68,22.68,786900.0,13.4059,13.4118,13.3941,13.3941,786900.0
2012-04-02 14:35:00,22.68,22.68,22.66,22.66,196400.0,13.3941,13.3941,13.3823,13.3823,196400.0
2012-04-02 14:40:00,22.66,22.69,22.65,22.66,650100.0,13.3823,13.4,13.3764,13.3823,650100.0
2012-04-02 14:45:00,22.66,22.67,22.64,22.66,425500.0,13.3823,13.3882,13.3705,13.3823,425500.0
2012-04-02 14:50:00,22.65,22.66,22.63,22.66,347900.0,13.3764,13.3823,13.3646,13.3823,347900.0
2012-04-02 14:55:00,22.66,22.66,22.64,22.64,239600.0,13.3823,13.3823,13.3705,13.3705,239600.0
2012-04-02 15:00:00,22.65,22.67,22.64,22.66,376800.0,13.3764,13.3882,13.3705,13.3823,376800.0
2012-04-02 15:05:00,22.66,22.69,22.65,22.69,404800.0,13.3823,13.4,13.3764,13.4,404800.0
2012-04-02 15:10:00,22.68,22.7,22.65,22.68,595100.0,13.3941,13.4059,13.3764,13.3941,595100.0
2012-04-02 15:15:00,22.68,22.68,22.65,22.65,261000.0,13.3941,13.3941,13.3764,13.3764,261000.0
2012-04-02 15:20:00,22.65,22.66,22.62,22.63,386000.0,13.3764,13.3823,13.3587,13.3646,386000.0
2012-04-02 15:25:00,22.62,22.63,22.58,22.6,509100.0,13.3587,13.3646,13.3351,13.3469,509100.0
2012-04-02 15:30:00,22.59,22.6,22.57,22.57,1174700.0,13.341,13.3469,13.3292,13.3292,1174700.0
2012-04-02 15:35:00,22.57,22.59,22.56,22.59,468300.0,13.3292,13.341,13.3233,13.341,468300.0
2012-04-02 15:40:00,22.59,22.59,22.58,22.59,307300.0,13.341,13.341,13.3351,13.341,307300.0
2012-04-02 15:45:00,22.59,22.61,22.56,22.56,1148400.0,13.341,13.3528,13.3233,13.3233,1148400.0
2012-04-02 15:50:00,22.57,22.59,22.56,22.59,430900.0,13.3292,13.341,13.3233,13.341,430900.0
2012-04-02 15:55:00,22.58,22.6,22.55,22.59,2318900.0,13.3351,13.3469,13.3174,13.341,2318900.0
2012-04-03 09:30:00,22.57,22.66,22.54,22.64,1004500.0,13.3292,13.3823,13.3115,13.3705,1004500.0
2012-04-03 09:35:00,22.64,22.65,22.55,22.57,347500.0,13.3705,13.3764,13.3174,13.3292,347500.0
2012-04-03 09:40:00,22.56,22.59,22.55,22.57,293000.0,13.3233,13.341,13.3174,13.3292,293000.0
2012-04-03 09:45:00,22.57,22.6,22.56,22.56,166500.0,13.3292,13.3469,13.3233,13.3233,166500.0
2012-04-03 09:50:00,22.57,22.58,22.55,22.58,218100.0,13.3292,13.3351,13.3174,13.3351,218100.0
2012-04-03 09:55:00,22.58,22.63,22.56,22.63,869000.0,13.3351,13.3646,13.3233,13.3646,869000.0
2012-04-03 10:00:00,22.62,22.63,22.56,22.58,769900.0,13.3587,13.3646,13.3233,13.3351,769900.0
2012-04-03 10:05:00,22.58,22.64,22.58,22.61,739700.0,13.3351,13.3705,13.3351,13.3528,739700.0
2012-04-03 10:10:00,22.6,22.61,22.57,22.58,167500.0,13.3469,13.3528,13.3292,13.3351,167500.0
2012-04-03 10:15:00,22.57,22.58,22.55,22.55,281100.0,13.3292,13.3351,13.3174,13.3174,281100.0
2012-04-03 10:20:00,22.56,22.56,22.54,22.56,140800.0,13.3233,13.3233,13.3115,13.3233,140800.0
2012-04-03 10:25:00,22.56,22.56,22.53,22.55,227200.0,13.3233,13.3233,13.3055,13.3174,227200.0
2012-04-03 10:30:00,22.56,22.57,22.54,22.57,357000.0,13.3233,13.3292,13.3115,13.3292,357000.0
2012-04-03 10:35:00,22.56,22.58,22.56,22.57,232300.0,13.3233,13.3351,13.3233,13.3292,232300.0
2012-04-03 10:40:00,22.57,22.61,22.56,22.59,519700.0,13.3292,13.3528,13.3233,13.341,519700.0
2012-04-03 10:45:00,22.59,22.61,22.57,22.58,353700.0,13.341,13.3528,13.3292,13.3351,353700.0
2012-04-03 10:50:00,22.58,22.6,22.57,22.59,435100.0,13.3351,13.3469,13.3292,13.341,435100.0
2012-04-03 10:55:00,22.6,22.61,22.58,22.59,407800.0,13.3469,13.3528,13.3351,13.341,407800.0
2012-04-03 11:00:00,22.6,22.6,22.57,22.59,594800.0,13.3469,13.3469,13.3292,13.341,594800.0
2012-04-03 11:05:00,22.59,22.6,22.57,22.57,519700.0,13.341,13.3469,13.3292,13.3292,519700.0
2012-04-03 11:10:00,22.57,22.59,22.56,22.56,645600.0,13.3292,13.341,13.3233,13.3233,645600.0
2012-04-03 11:15:00,22.57,22.57,22.53,22.54,445200.0,13.3292,13.3292,13.3055,13.3115,445200.0
2012-04-03 11:20:00,22.54,22.54,22.51,22.53,331400.0,13.3115,13.3115,13.2937,13.3055,331400.0
2012-04-03 11:25:00,22.53,22.54,22.52,22.54,310800.0,13.3055,13.3115,13.2996,13.3115,310800.0
2012-04-03 11:30:00,22.53,22.54,22.51,22.54,263800.0,13.3055,13.3115,13.2937,13.3115,263800.0
2012-04-03 11:35:00,22.54,22.54,22.48,22.51,339300.0,13.3115,13.3115,13.276,13.2937,339300.0
2012-04-03 11:40:00,22.51,22.51,22.5,22.51,116400.0,13.2937,13.2937,13.2878,13.2937,116400.0
2012-04-03 11:45:00,22.51,22.53,22.5,22.53,368400.0,13.2937,13.3055,13.2878,13.3055,368400.0
2012-04-03 11:50:00,22.53,22.54,22.51,22.53,912900.0,13.3055,13.3115,13.2937,13.3055,912900.0
2012-04-03 11:55:00,22.53,22.55,22.52,22.55,214200.0,13.3055,13.3174,13.2996,13.3174,214200.0
2012-04-03 12:00:00,22.55,22.56,22.54,22.54,233900.0,13.3174,13.3233,13.3115,13.3115,233900.0
2012-04-03 12:05:00,22.54,22.55,22.51,22.53,378000.0,13.3115,13.3174,13.2937,13.3055,378000.0
2012-04-03 12:10:00,22.53,22.53,22.49,22.53,345900.0,13.3055,13.3055,13.2819,13.3055,345900.0
2012-04-03 12:15:00,22.53,22.53,22.51,22.52,65600.0,13.3055,13.3055,13.2937,13.2996,65600.0
2012-04-03 12:20:00,22.52,22.52,22.51,22.52,101900.0,13.2996,13.2996,13.2937,13.2996,101900.0
2012-04-03 12:25:00,22.52,22.52,22.48,22.51,402300.0,13.2996,13.2996,13.276,13.2937,402300.0
2012-04-03 12:30:00,22.51,22.52,22.46,22.48,384300.0,13.2937,13.2996,13.2642,13.276,384300.0
2012-04-03 12:35:00,22.48,22.5,22.47,22.5,243300.0,13.276,13.2878,13.2701,13.2878,243300.0
2012-04-03 12:40:00,22.5,22.53,22.5,22.53,341100.0,13.2878,13.3055,13.2878,13.3055,341100.0
2012-04-03 12:45:00,22.53,22.54,22.51,22.54,324800.0,13.3055,13.3115,13.2937,13.3115,324800.0
2012-04-03 12:50:00,22.54,22.54,22.51,22.51,242000.0,13.3115,13.3115,13.2937,13.2937,242000.0
2012-04-03 12:55:00,22.51,22.53,22.51,22.53,111400.0,13.2937,13.3055,13.2937,13.3055,111400.0
2012-04-03 13:00:00,22.53,22.55,22.52,22.55,258700.0,13.3055,13.3174,13.2996,13.3174,258700.0
2012-04-03 13:05:00,22.55,22.56,22.54,22.55,116700.0,13.3174,13.3233,13.3115,13.3174,116700.0
2012-04-03 13:10:00,22.55,22.55,22.54,22.55,127400.0,13.3174,13.3174,13.3115,13.3174,127400.0
2012-04-03 13:15:00,22.55,22.57,22.52,22.55,320800.0,13.3174,13.3292,13.2996,13.3174,320800.0
2012-04-03 13:20:00,22.55,22.56,22.52,22.52,292000.0,13.3174,13.3233,13.2996,13.2996,292000.0
2012-04-03 13:25:00,22.52,22.53,22.5,22.51,181800.0,13.2996,13.3055,13.2878,13.2937,181800.0
2012-04-03 13:30:00,22.52,22.55,22.51,22.55,370000.0,13.2996,13.3174,13.2937,13.3174,370000.0
2012-04-03 13:35:00,22.55,22.56,22.54,22.55,150900.0,13.3174,13.3233,13.3115,13.3174,150900.0
2012-04-03 13:40:00,22.55,22.58,22.53,22.56,524200.0,13.3174,13.3351,13.3055,13.3233,524200.0
2012-04-03 13:45:00,22.57,22.58,22.56,22.58,145100.0,13.3292,13.3351,13.3233,13.3351,145100.0
2012-04-03 13:50:00,22.58,22.58,22.57,22.58,120900.0,13.3351,13.3351,13.3292,13.3351,120900.0
2012-04-03 13:55:00,22.58,22.59,22.56,22.57,350700.0,13.3351,13.341,13.3233,13.3292,350700.0
2012-04-03 14:00:00,22.57,22.57,22.49,22.5,1018900.0,13.3292,13.3292,13.2819,13.2878,1018900.0
2012-04-03 14:05:00,22.5,22.51,22.47,22.47,455200.0,13.2878,13.2937,13.2701,13.2701,455200.0
2012-04-03 14:10:00,22.48,22.48,22.42,22.48,523500.0,13.276,13.276,13.2406,13.276,523500.0
2012-04-03 14:15:00,22.47,22.5,22.46,22.49,266800.0,13.2701,13.2878,13.2642,13.2819,266800.0
2012-04-03 14:20:00,22.49,22.52,22.47,22.52,904800.0,13.2819,13.2996,13.2701,13.2996,904800.0
2012-04-03 14:25:00,22.52,22.54,22.47,22.48,516500.0,13.2996,13.3115,13.2701,13.276,516500.0
2012-04-03 14:30:00,22.47,22.49,22.44,22.48,392900.0,13.2701,13.2819,13.2524,13.276,392900.0
2012-04-03 14:35:00,22.48,22.48,22.42,22.43,368200.0,13.276,13.276,13.2406,13.2465,368200.0
2012-04-03 14:40:00,22.42,22.45,22.41,22.45,257100.0,13.2406,13.2583,13.2347,13.2583,257100.0
2012-04-03 14:45:00,22.44,22.45,22.44,22.45,131500.0,13.2524,13.2583,13.2524,13.2583,131500.0
2012-04-03 14:50:00,22.45,22.46,22.43,22.45,591300.0,13.2583,13.2642,13.2465,13.2583,591300.0
2012-04-03 14:55:00,22.44,22.46,22.44,22.45,232300.0,13.2524,13.2642,13.2524,13.2583,232300.0
2012-04-03 15:00:00,22.45,22.46,22.44,22.45,507100.0,13.2583,13.2642,13.2524,13.2583,507100.0
2012-04-03 15:05:00,22.45,22.46,22.43,22.43,819900.0,13.2583,13.2642,13.2465,13.2465,819900.0
2012-04-03 15:10:00,22.43,22.44,22.41,22.42,493600.0,13.2465,13.2524,13.2347,13.2406,493600.0
2012-04-03 15:15:00,22.42,22.43,22.42,22.43,390400.0,13.2406,13.2465,13.2406,13.2465,390400.0
2012-04-03 15:20:00,22.43,22.43,22.38,22.4,915400.0,13.2465,13.2465,13.217,13.2288,915400.0
2012-04-03 15:25:00,22.4,22.4,22.35,22.36,689800.0,13.2288,13.2288,13.1992,13.2051,689800.0
2012-04-03 15:30:00,22.36,22.4,22.35,22.4,964400.0,13.2051,13.2288,13.1992,13.2288,964400.0
2012-04-03 15:35:00,22.4,22.43,22.38,22.39,805100.0,13.2288,13.2465,13.217,13.2229,805100.0
2012-04-03 15:40:00,22.4,22.47,22.4,22.47,639900.0,13.2288,13.2701,13.2288,13.2701,639900.0
2012-04-03 15:45:00,22.47,22.5,22.45,22.49,941000.0,13.2701,13.2878,13.2583,13.2819,941000.0
2012-04-03 15:50:00,22.49,22.5,22.47,22.49,700100.0,13.2819,13.2878,13.2701,13.2819,700100.0
2012-04-03 15:55:00,22.49,22.53,22.48,22.53,2080100.0,13.2819,13.3055,13.276,13.3055,2080100.0
2012-04-04 09:30:00,22.42,22.44,22.37,22.38,792600.0,13.2406,13.2524,13.2111,13.217,792600.0
2012-04-04 09:35:00,22.37,22.38,22.35,22.36,422800.0,13.2111,13.217,13.1992,13.2051,422800.0
2012-04-04 09:40:00,22.35,22.39,22.33,22.39,551500.0,13.1992,13.2229,13.1874,13.2229,551500.0
2012-04-04 09:45:00,22.39,22.39,22.37,22.39,218000.0,13.2229,13.2229,13.2111,13.2229,218000.0
2012-04-04 09:50:00,22.39,22.43,22.38,22.41,327700.0,13.2229,13.2465,13.217,13.2347,327700.0
2012-04-04 09:55:00,22.42,22.43,22.39,22.4,418200.0,13.2406,13.2465,13.2229,13.2288,418200.0
2012-04-04 10:00:00,22.4,22.44,22.39,22.42,397000.0,13.2288,13.2524,13.2229,13.2406,397000.0
2012-04-04 10:05:00,22.42,22.42,22.4,22.42,367100.0,13.2406,13.2406,13.2288,13.2406,367100.0
2012-04-04 10:10:00,22.42,22.42,22.38,22.39,327600.0,13.2406,13.2406,13.217,13.2229,327600.0
2012-04-04 10:15:00,22.38,22.4,22.35,22.4,406400.0,13.217,13.2288,13.1992,13.2288,406400.0
2012-04-04 10:20:00,22.39,22.42,22.38,22.39,447900.0,13.2229,13.2406,13.217,13.2229,447900.0
2012-04-04 10:25:00,22.39,22.4,22.35,22.39,514600.0,13.2229,13.2288,13.1992,13.2229,514600.0
2012-04-04 10:30:00,22.4,22.4,22.37,22.39,290600.0,13.2288,13.2288,13.2111,13.2229,290600.0
2012-04-04 10:35:00,22.39,22.39,22.35,22.37,1132700.0,13.2229,13.2229,13.1992,13.2111,1132700.0
2012-04-04 10:40:00,22.36,22.37,22.33,22.33,277300.0,13.2051,13.2111,13.1874,13.1874,277300.0
2012-04-04 10:45:00,22.33,22.35,22.33,22.35,155600.0,13.1874,13.1992,13.1874,13.1992,155600.0
2012-04-04 10:50:00,22.35,22.35,22.29,22.3,464300.0,13.1992,13.1992,13.1638,13.1697,464300.0
2012-04-04 10:55:00,22.31,22.31,22.29,22.29,254200.0,13.1756,13.1756,13.1638,13.1638,254200.0
2012-04-04 11:00:00,22.3,22.32,22.29,22.3,577800.0,13.1697,13.1815,13.1638,13.1697,577800.0
2012-04-04 11:05:00,22.3,22.32,22.28,22.31,517800.0,13.1697,13.1815,13.1579,13.1756,517800.0
2012-04-04 11:10:00,22.31,22.32,22.27,22.29,1587200.0,13.1756,13.1815,13.152,13.1638,1587200.0
2012-04-04 11:15:00,22.28,22.3,22.27,22.29,464200.0,13.1579,13.1697,13.152,13.1638,464200.0
2012-04-04 11:20:00,22.28,22.3,22.26,22.3,425100.0,13.1579,13.1697,13.1461,13.1697,425100.0
2012-04-04 11:25:00,22.3,22.3,22.25,22.26,645700.0,13.1697,13.1697,13.1402,13.1461,645700.0
2012-04-04 11:30:00,22.25,22.29,22.25,22.29,454700.0,13.1402,13.1638,13.1402,13.1638,454700.0
2012-04-04 11:35:00,22.29,22.3,22.27,22.3,278100.0,13.1638,13.1697,13.152,13.1697,278100.0
2012-04-04 11:40:00,22.3,22.31,22.28,22.29,355900.0,13.1697,13.1756,13.1579,13.1638,355900.0
2012-04-04 11:45:00,22.3,22.3,22.28,22.29,149500.0,13.1697,13.1697,13.1579,13.1638,149500.0
2012-04-04 11:50:00,22.29,22.31,22.28,22.3,153600.0,13.1638,13.1756,13.1579,13.1697,153600.0
2012-04-04 11:55:00,22.31,22.31,22.28,22.29,404400.0,13.1756,13.1756,13.1579,13.1638,404400.0
2012-04-04 12:00:00,22.29,22.32,22.28,22.32,526700.0,13.1638,13.1815,13.1579,13.1815,526700.0
2012-04-04 12:05:00,22.31,22.35,22.31,22.34,260800.0,13.1756,13.1992,13.1756,13.1933,260800.0
2012-04-04 12:10:00,22.34,22.35,22.33,22.35,295200.0,13.1933,13.1992,13.1874,13.1992,295200.0
2012-04-04 12:15:00,22.34,22.38,22.34,22.36,265400.0,13.1933,13.217,13.1933,13.2051,265400.0
2012-04-04 12:20:00,22.36,22.37,22.36,22.36,65500.0,13.2051,13.2111,13.2051,13.2051,65500.0
2012-04-04 12:25:00,22.37,22.38,22.35,22.38,388700.0,13.2111,13.217,13.1992,13.217,388700.0
2012-04-04 12:30:00,22.38,22.38,22.35,22.36,126900.0,13.217,13.217,13.1992,13.2051,126900.0
2012-04-04 12:35:00,22.36,22.36,22.34,22.35,119300.0,13.2051,13.2051,13.1933,13.1992,119300.0
2012-04-04 12:40:00,22.35,22.36,22.34,22.35,172800.0,13.1992,13.2051,13.1933,13.1992,172800.0
2012-04-04 12:45:00,22.35,22.35,22.34,22.35,107000.0,13.1992,13.1992,13.1933,13.1992,107000.0
2012-04-04 12:50:00,22.35,22.37,22.35,22.36,187600.0,13.1992,13.2111,13.1992,13.2051,187600.0
2012-04-04 12:55:00,22.36,22.36,22.34,22.35,95000.0,13.2051,13.2051,13.1933,13.1992,95000.0
2012-04-04 13:00:00,22.34,22.35,22.32,22.32,252200.0,13.1933,13.1992,13.1815,13.1815,252200.0
2012-04-04 13:05:00,22.32,22.35,22.32,22.35,163500.0,13.1815,13.1992,13.1815,13.1992,163500.0
2012-04-04 13:10:00,22.35,22.35,22.32,22.32,178000.0,13.1992,13.1992,13.1815,13.1815,178000.0
2012-04-04 13:15:00,22.32,22.33,22.31,22.33,177200.0,13.1815,13.1874,13.1756,13.1874,177200.0
2012-04-04 13:20:00,22.32,22.33,22.31,22.32,63400.0,13.1815,13.1874,13.1756,13.1815,63400.0
2012-04-04 13:25:00,22.31,22.32,22.29,22.3,178800.0,13.1756,13.1815,13.1638,13.1697,178800.0
2012-04-04 13:30:00,22.29,22.32,22.29,22.32,153200.0,13.1638,13.1815,13.1638,13.1815,153200.0
2012-04-04 13:35:00,22.31,22.33,22.3,22.32,241000.0,13.1756,13.1874,13.1697,13.1815,241000.0
2012-04-04 13:40:00,22.31,22.36,22.31,22.33,230400.0,13.1756,13.2051,13.1756,13.1874,230400.0
2012-04-04 13:45:00,22.34,22.39,22.33,22.37,494400.0,13.1933,13.2229,13.1874,13.2111,494400.0
2012-04-04 13:50:00,22.37,22.38,22.36,22.37,115200.0,13.2111,13.217,13.2051,13.2111,115200.0
2012-04-04 13:55:00,22.37,22.39,22.36,22.39,181900.0,13.2111,13.2229,13.2051,13.2229,181900.0
2012-04-04 14:00:00,22.39,22.39,22.37,22.37,87700.0,13.2229,13.2229,13.2111,13.2111,87700.0
2012-04-04 14:05:00,22.37,22.38,22.37,22.38,61500.0,13.2111,13.217,13.2111,13.217,61500.0
2012-04-04 14:10:00,22.37,22.38,22.37,22.38,258000.0,13.2111,13.217,13.2111,13.217,258000.0
2012-04-04 14:15:00,22.38,22.38,22.36,22.37,191800.0,13.217,13.217,13.2051,13.2111,191800.0
2012-04-04 14:20:00,22.37,22.37,22.33,22.33,148900.0,13.2111,13.2111,13.1874,13.1874,148900.0
2012-04-04 14:25:00,22.34,22.35,22.33,22.35,149400.0,13.1933,13.1992,13.1874,13.1992,149400.0
2012-04-04 14:30:00,22.35,22.38,22.34,22.37,280000.0,13.1992,13.217,13.1933,13.2111,280000.0
2012-04-04 14:35:00,22.38,22.39,22.37,22.39,155700.0,13.217,13.2229,13.2111,13.2229,155700.0
2012-04-04 14:40:00,22.39,22.41,22.38,22.41,112700.0,13.2229,13.2347,13.217,13.2347,112700.0
2012-04-04 14:45:00,22.41,22.41,22.39,22.39,280000.0,13.2347,13.2347,13.2229,13.2229,280000.0
2012-04-04 14:50:00,22.4,22.4,22.37,22.38,187800.0,13.2288,13.2288,13.2111,13.217,187800.0
2012-04-04 14:55:00,22.38,22.4,22.37,22.39,492900.0,13.217,13.2288,13.2111,13.2229,492900.0
2012-04-04 15:00:00,22.38,22.39,22.38,22.39,69000.0,13.217,13.2229,13.217,13.2229,69000.0
2012-04-04 15:05:00,22.38,22.4,22.37,22.38,918400.0,13.217,13.2288,13.2111,13.217,918400.0
2012-04-04 15:10:00,22.38,22.41,22.38,22.4,370500.0,13.217,13.2347,13.217,13.2288,370500.0
2012-04-04 15:15:00,22.39,22.42,22.38,22.39,304400.0,13.2229,13.2406,13.217,13.2229,304400.0
2012-04-04 15:20:00,22.39,22.39,22.37,22.37,127500.0,13.2229,13.2229,13.2111,13.2111,127500.0
2012-04-04 15:25:00,22.37,22.39,22.37,22.39,213700.0,13.2111,13.2229,13.2111,13.2229,213700.0
2012-04-04 15:30:00,22.39,22.41,22.36,22.38,643300.0,13.2229,13.2347,13.2051,13.217,643300.0
2012-04-04 15:35:00,22.38,22.4,22.36,22.39,711300.0,13.217,13.2288,13.2051,13.2229,711300.0
2012-04-04 15:40:00,22.39,22.42,22.39,22.41,552800.0,13.2229,13.2406,13.2229,13.2347,552800.0
2012-04-04 15:45:00,22.4,22.41,22.39,22.41,490200.0,13.2288,13.2347,13.2229,13.2347,490200.0
2012-04-04 15:50:00,22.41,22.44,22.41,22.43,1217300.0,13.2347,13.2524,13.2347,13.2465,1217300.0
2012-04-04 15:55:00,22.43,22.45,22.38,22.39,1230100.0,13.2465,13.2583,13.217,13.2229,1230100.0
2012-04-05 09:30:00,22.27,22.34,22.27,22.28,613900.0,13.152,13.1933,13.152,13.1579,613900.0
2012-04-05 09:35:00,22.28,22.33,22.22,22.25,346900.0,13.1579,13.1874,13.1225,13.1402,346900.0
2012-04-05 09:40:00,22.25,22.29,22.24,22.27,403500.0,13.1402,13.1638,13.1343,13.152,403500.0
2012-04-05 09:45:00,22.27,22.35,22.27,22.32,861700.0,13.152,13.1992,13.152,13.1815,861700.0
2012-04-05 09:50:00,22.32,22.33,22.3,22.3,245300.0,13.1815,13.1874,13.1697,13.1697,245300.0
2012-04-05 09:55:00,22.31,22.32,22.28,22.28,327400.0,13.1756,13.1815,13.1579,13.1579,327400.0
2012-04-05 10:00:00,22.29,22.33,22.29,22.32,319100.0,13.1638,13.1874,13.1638,13.1815,319100.0
2012-04-05 10:05:00,22.32,22.36,22.31,22.32,750800.0,13.1815,13.2051,13.1756,13.1815,750800.0
2012-04-05 10:10:00,22.32,22.35,22.3,22.3,492400.0,13.1815,13.1992,13.1697,13.1697,492400.0
2012-04-05 10:15:00,22.3,22.31,22.25,22.28,300500.0,13.1697,13.1756,13.1402,13.1579,300500.0
2012-04-05 10:20:00,22.28,22.28,22.25,22.25,147800.0,13.1579,13.1579,13.1402,13.1402,147800.0
2012-04-05 10:25:00,22.25,22.3,22.24,22.28,233500.0,13.1402,13.1697,13.1343,13.1579,233500.0
2012-04-05 10:30:00,22.28,22.3,22.27,22.29,213900.0,13.1579,13.1697,13.152,13.1638,213900.0
2012-04-05 10:35:00,22.29,22.31,22.27,22.3,248700.0,13.1638,13.1756,13.152,13.1697,248700.0
2012-04-05 10:40:00,22.31,22.32,22.3,22.3,106300.0,13.1756,13.1815,13.1697,13.1697,106300.0
2012-04-05 10:45:00,22.3,22.34,22.3,22.33,193000.0,13.1697,13.1933,13.1697,13.1874,193000.0
2012-04-05 10:50:00,22.33,22.33,22.3,22.3,171100.0,13.1874,13.1874,13.1697,13.1697,171100.0
2012-04-05 10:55:00,22.31,22.33,22.28,22.33,263700.0,13.1756,13.1874,13.1579,13.1874,263700.0
2012-04-05 11:00:00,22.33,22.34,22.31,22.31,160900.0,13.1874,13.1933,13.1756,13.1756,160900.0
2012-04-05 11:05:00,22.32,22.34,22.29,22.31,630700.0,13.1815,13.1933,13.1638,13.1756,630700.0
2012-04-05 11:10:00,22.32,22.34,22.31,22.32,137400.0,13.1815,13.1933,13.1756,13.1815,137400.0
2012-04-05 11:15:00,22.32,22.36,22.32,22.33,264300.0,13.1815,13.2051,13.1815,13.1874,264300.0
2012-04-05 11:20:00,22.33,22.34,22.31,22.31,159700.0,13.1874,13.1933,13.1756,13.1756,159700.0
2012-04-05 11:25:00,22.32,22.35,22.31,22.34,177600.0,13.1815,13.1992,13.1756,13.1933,177600.0
2012-04-05 11:30:00,22.34,22.34,22.3,22.32,389000.0,13.1933,13.1933,13.1697,13.1815,389000.0
2012-04-05 11:35:00,22.32,22.32,22.3,22.3,127900.0,13.1815,13.1815,13.1697,13.1697,127900.0
2012-04-05 11:40:00,22.3,22.31,22.3,22.3,158200.0,13.1697,13.1756,13.1697,13.1697,158200.0
2012-04-05 11:45:00,22.3,22.31,22.29,22.3,459100.0,13.1697,13.1756,13.1638,13.1697,459100.0
2012-04-05 11:50:00,22.3,22.32,22.3,22.31,208200.0,13.1697,13.1815,13.1697,13.1756,208200.0
2012-04-05 11:55:00,22.31,22.32,22.3,22.32,156200.0,13.1756,13.1815,13.1697,13.1815,156200.0
2012-04-05 12:00:00,22.32,22.32,22.31,22.32,101600.0,13.1815,13.1815,13.1756,13.1815,101600.0
2012-04-05 12:05:00,22.32,22.32,22.3,22.3,126900.0,13.1815,13.1815,13.1697,13.1697,126900.0
2012-04-05 12:10:00,22.31,22.31,22.3,22.3,80400.0,13.1756,13.1756,13.1697,13.1697,80400.0
2012-04-05 12:15:00,22.3,22.32,22.3,22.31,370700.0,13.1697,13.1815,13.1697,13.1756,370700.0
2012-04-05 12:20:00,22.32,22.33,22.31,22.33,102200.0,13.1815,13.1874,13.1756,13.1874,102200.0
2012-04-05 12:25:00,22.33,22.33,22.3,22.31,164800.0,13.1874,13.1874,13.1697,13.1756,164800.0
2012-04-05 12:30:00,22.31,22.31,22.3,22.31,74900.0,13.1756,13.1756,13.1697,13.1756,74900.0
2012-04-05 12:35:00,22.31,22.31,22.3,22.3,69000.0,13.1756,13.1756,13.1697,13.1697,69000.0
2012-04-05 12:40:00,22.31,22.31,22.3,22.31,58900.0,13.1756,13.1756,13.1697,13.1756,58900.0
2012-04-05 12:45:00,22.31,22.32,22.3,22.31,292300.0,13.1756,13.1815,13.1697,13.1756,292300.0
2012-04-05 12:50:00,22.3,22.32,22.3,22.32,57700.0,13.1697,13.1815,13.1697,13.1815,57700.0
2012-04-05 12:55:00,22.32,22.32,22.31,22.31,51200.0,13.1815,13.1815,13.1756,13.1756,51200.0
2012-04-05 13:00:00,22.32,22.32,22.31,22.32,197100.0,13.1815,13.1815,13.1756,13.1815,197100.0
2012-04-05 13:05:00,22.32,22.32,22.28,22.32,90900.0,13.1815,13.1815,13.1579,13.1815,90900.0
2012-04-05 13:10:00,22.31,22.33,22.31,22.33,156100.0,13.1756,13.1874,13.1756,13.1874,156100.0
2012-04-05 13:15:00,22.33,22.34,22.31,22.32,209500.0,13.1874,13.1933,13.1756,13.1815,209500.0
2012-04-05 13:20:00,22.31,22.32,22.3,22.32,126000.0,13.1756,13.1815,13.1697,13.1815,126000.0
2012-04-05 13:25:00,22.32,22.32,22.31,22.32,66200.0,13.1815,13.1815,13.1756,13.1815,66200.0
2012-04-05 13:30:00,22.32,22.32,22.31,22.32,70100.0,13.1815,13.1815,13.1756,13.1815,70100.0
2012-04-05 13:35:00,22.32,22.32,22.31,22.32,44300.0,13.1815,13.1815,13.1756,13.1815,44300.0
2012-04-05 13:40:00,22.32,22.32,22.31,22.32,48200.0,13.1815,13.1815,13.1756,13.1815,48200.0
2012-04-05 13:45:00,22.32,22.32,22.28,22.29,333000.0,13.1815,13.1815,13.1579,13.1638,333000.0
2012-04-05 13:50:00,22.29,22.3,22.27,22.29,380100.0,13.1638,13.1697,13.152,13.1638,380100.0
2012-04-05 13:55:00,22.29,22.29,22.26,22.28,206000.0,13.1638,13.1638,13.1461,13.1579,206000.0
2012-04-05 14:00:00,22.28,22.29,22.27,22.29,178600.0,13.1579,13.1638,13.152,13.1638,178600.0
2012-04-05 14:05:00,22.28,22.29,22.28,22.29,92000.0,13.1579,13.1638,13.1579,13.1638,92000.0
2012-04-05 14:10:00,22.29,22.3,22.28,22.3,141300.0,13.1638,13.1697,13.1579,13.1697,141300.0
2012-04-05 14:15:00,22.3,22.31,22.29,22.3,124700.0,13.1697,13.1756,13.1638,13.1697,124700.0
2012-04-05 14:20:00,22.31,22.33,22.3,22.33,191800.0,13.1756,13.1874,13.1697,13.1874,191800.0
2012-04-05 14:25:00,22.33,22.34,22.3,22.34,303500.0,13.1874,13.1933,13.1697,13.1933,303500.0
2012-04-05 14:30:00,22.34,22.34,22.32,22.33,144400.0,13.1933,13.1933,13.1815,13.1874,144400.0
2012-04-05 14:35:00,22.33,22.33,22.3,22.31,265600.0,13.1874,13.1874,13.1697,13.1756,265600.0
2012-04-05 14:40:00,22.3,22.31,22.29,22.29,139900.0,13.1697,13.1756,13.1638,13.1638,139900.0
2012-04-05 14:45:00,22.3,22.32,22.29,22.3,494400.0,13.1697,13.1815,13.1638,13.1697,494400.0
2012-04-05 14:50:00,22.3,22.32,22.28,22.32,266500.0,13.1697,13.1815,13.1579,13.1815,266500.0
2012-04-05 14:55:00,22.32,22.34,22.31,22.32,466300.0,13.1815,13.1933,13.1756,13.1815,466300.0
2012-04-05 15:00:00,22.32,22.32,22.3,22.32,354100.0,13.1815,13.1815,13.1697,13.1815,354100.0
2012-04-05 15:05:00,22.32,22.32,22.3,22.31,145900.0,13.1815,13.1815,13.1697,13.1756,145900.0
2012-04-05 15:10:00,22.31,22.32,22.3,22.3,89400.0,13.1756,13.1815,13.1697,13.1697,89400.0
2012-04-05 15:15:00,22.3,22.31,22.29,22.29,268500.0,13.1697,13.1756,13.1638,13.1638,268500.0
2012-04-05 15:20:00,22.29,22.31,22.29,22.31,289400.0,13.1638,13.1756,13.1638,13.1756,289400.0
2012-04-05 15:25:00,22.3,22.31,22.3,22.3,125100.0,13.1697,13.1756,13.1697,13.1697,125100.0
2012-04-05 15:30:00,22.31,22.32,22.3,22.32,238100.0,13.1756,13.1815,13.1697,13.1815,238100.0
2012-04-05 15:35:00,22.32,22.33,22.31,22.33,190400.0,13.1815,13.1874,13.1756,13.1874,190400.0
2012-04-05 15:40:00,22.33,22.34,22.31,22.33,492500.0,13.1874,13.1933,13.1756,13.1874,492500.0
2012-04-05 15:45:00,22.33,22.35,22.33,22.35,674900.0,13.1874,13.1992,13.1874,13.1992,674900.0
2012-04-05 15:50:00,22.35,22.36,22.34,22.36,267800.0,13.1992,13.2051,13.1933,13.2051,267800.0
2012-04-05 15:55:00,22.36,22.36,22.33,22.34,1286000.0,13.2051,13.2051,13.1874,13.1933,1286000.0
2012-04-09 09:30:00,22.07,22.23,22.07,22.23,630100.0,13.0339,13.1284,13.0339,13.1284,630100.0
2012-04-09 09:35:00,22.23,22.23,22.12,22.14,370500.0,13.1284,13.1284,13.0634,13.0752,370500.0
2012-04-09 09:40:00,22.14,22.15,22.1,22.12,250000.0,13.0752,13.0811,13.0516,13.0634,250000.0
2012-04-09 09:45:00,22.11,22.16,22.1,22.14,423900.0,13.0575,13.087,13.0516,13.0752,423900.0
2012-04-09 09:50:00,22.15,22.15,22.12,22.14,249500.0,13.0811,13.0811,13.0634,13.0752,249500.0
2012-04-09 09:55:00,22.14,22.15,22.13,22.14,154000.0,13.0752,13.0811,13.0693,13.0752,154000.0
2012-04-09 10:00:00,22.13,22.15,22.12,22.14,270300.0,13.0693,13.0811,13.0634,13.0752,270300.0
2012-04-09 10:05:00,22.13,22.14,22.08,22.08,272400.0,13.0693,13.0752,13.0398,13.0398,272400.0
2012-04-09 10:10:00,22.09,22.1,22.05,22.09,433100.0,13.0457,13.0516,13.0221,13.0457,433100.0
2012-04-09 10:15:00,22.09,22.1,22.07,22.08,232300.0,13.0457,13.0516,13.0339,13.0398,232300.0
2012-04-09 10:20:00,22.08,22.08,22.04,22.05,186200.0,13.0398,13.0398,13.0162,13.0221,186200.0
2012-04-09 10:25:00,22.05,22.05,22.03,22.03,211600.0,13.0221,13.0221,13.0103,13.0103,211600.0
2012-04-09 10:30:00,22.04,22.04,22.02,22.02,188700.0,13.0162,13.0162,13.0044,13.0044,188700.0
2012-04-09 10:35:00,22.02,22.05,22.02,22.03,251800.0,13.0044,13.0221,13.0044,13.0103,251800.0
2012-04-09 10:40:00,22.04,22.06,22.03,22.06,229300.0,13.0162,13.028,13.0103,13.028,229300.0
2012-04-09 10:45:00,22.06,22.06,22.04,22.05,224700.0,13.028,13.028,13.0162,13.0221,224700.0
2012-04-09 10:50:00,22.04,22.05,22.01,22.04,462400.0,13.0162,13.0221,12.9984,13.0162,462400.0
2012-04-09 10:55:00,22.04,22.05,22.03,22.04,208000.0,13.0162,13.0221,13.0103,13.0162,208000.0
2012-04-09 11:00:00,22.04,22.05,22.02,22.03,219900.0,13.0162,13.0221,13.0044,13.0103,219900.0
2012-04-09 11:05:00,22.02,22.05,22.02,22.03,393100.0,13.0044,13.0221,13.0044,13.0103,393100.0
2012-04-09 11:10:00,22.04,22.04,22.02,22.03,331900.0,13.0162,13.0162,13.0044,13.0103,331900.0
2012-04-09 11:15:00,22.02,22.05,22.02,22.05,268000.0,13.0044,13.0221,13.0044,13.0221,268000.0
2012-04-09 11:20:00,22.05,22.05,22.03,22.05,158000.0,13.0221,13.0221,13.0103,13.0221,158000.0
2012-04-09 11:25:00,22.05,22.06,22.03,22.04,256200.0,13.0221,13.028,13.0103,13.0162,256200.0
2012-04-09 11:30:00,22.04,22.06,22.03,22.03,203400.0,13.0162,13.028,13.0103,13.0103,203400.0
2012-04-09 11:35:00,22.03,22.04,22.01,22.03,292100.0,13.0103,13.0162,12.9984,13.0103,292100.0
2012-04-09 11:40:00,22.02,22.05,22.02,22.05,114900.0,13.0044,13.0221,13.0044,13.0221,114900.0
2012-04-09 11:45:00,22.05,22.05,22.04,22.05,113200.0,13.0221,13.0221,13.0162,13.0221,113200.0
2012-04-09 11:50:00,22.05,22.05,22.02,22.02,171100.0,13.0221,13.0221,13.0044,13.0044,171100.0
2012-04-09 11:55:00,22.02,22.03,22.02,22.02,147400.0,13.0044,13.0103,13.0044,13.0044,147400.0
2012-04-09 12:00:00,22.02,22.05,22.02,22.05,268100.0,13.0044,13.0221,13.0044,13.0221,268100.0
2012-04-09 12:05:00,22.05,22.06,22.04,22.06,208900.0,13.0221,13.028,13.0162,13.028,208900.0
2012-04-09 12:10:00,22.06,22.08,22.06,22.07,154000.0,13.028,13.0398,13.028,13.0339,154000.0
2012-04-09 12:15:00,22.08,22.08,22.07,22.08,167800.0,13.0398,13.0398,13.0339,13.0398,167800.0
2012-04-09 12:20:00,22.07,22.08,22.06,22.07,225400.0,13.0339,13.0398,13.028,13.0339,225400.0
2012-04-09 12:25:00,22.06,22.08,22.06,22.08,141600.0,13.028,13.0398,13.028,13.0398,141600.0
2012-04-09 12:30:00,22.08,22.09,22.07,22.09,200300.0,13.0398,13.0457,13.0339,13.0457,200300.0
2012-04-09 12:35:00,22.09,22.1,22.08,22.08,180200.0,13.0457,13.0516,13.0398,13.0398,180200.0
2012-04-09 12:40:00,22.08,22.09,22.07,22.07,282000.0,13.0398,13.0457,13.0339,13.0339,282000.0
2012-04-09 12:45:00,22.07,22.08,22.07,22.07,61500.0,13.0339,13.0398,13.0339,13.0339,61500.0
2012-04-09 12:50:00,22.08,22.09,22.07,22.07,327400.0,13.0398,13.0457,13.0339,13.0339,327400.0
2012-04-09 12:55:00,22.07,22.1,22.07,22.09,331800.0,13.0339,13.0516,13.0339,13.0457,331800.0
2012-04-09 13:00:00,22.08,22.11,22.08,22.1,318500.0,13.0398,13.0575,13.0398,13.0516,318500.0
2012-04-09 13:05:00,22.11,22.11,22.1,22.1,103300.0,13.0575,13.0575,13.0516,13.0516,103300.0
2012-04-09 13:10:00,22.11,22.11,22.1,22.11,59000.0,13.0575,13.0575,13.0516,13.0575,59000.0
2012-04-09 13:15:00,22.1,22.11,22.09,22.09,177800.0,13.0516,13.0575,13.0457,13.0457,177800.0
2012-04-09 13:20:00,22.09,22.09,22.07,22.07,108500.0,13.0457,13.0457,13.0339,13.0339,108500.0
2012-04-09 13:25:00,22.07,22.08,22.05,22.05,209400.0,13.0339,13.0398,13.0221,13.0221,209400.0
2012-04-09 13:30:00,22.06,22.06,22.05,22.06,153700.0,13.028,13.028,13.0221,13.028,153700.0
2012-04-09 13:35:00,22.06,22.06,22.05,22.06,72100.0,13.028,13.028,13.0221,13.028,72100.0
2012-04-09 13:40:00,22.06,22.09,22.06,22.09,172100.0,13.028,13.0457,13.028,13.0457,172100.0
2012-04-09 13:45:00,22.08,22.09,22.07,22.08,173100.0,13.0398,13.0457,13.0339,13.0398,173100.0
2012-04-09 13:50:00,22.07,22.1,22.07,22.1,265700.0,13.0339,13.0516,13.0339,13.0516,265700.0
2012-04-09 13:55:00,22.1,22.13,22.09,22.13,290600.0,13.0516,13.0693,13.0457,13.0693,290600.0
2012-04-09 14:00:00,22.13,22.13,22.09,22.1,226600.0,13.0693,13.0693,13.0457,13.0516,226600.0
2012-04-09 14:05:00,22.1,22.11,22.08,22.1,275500.0,13.0516,13.0575,13.0398,13.0516,275500.0
2012-04-09 14:10:00,22.1,22.1,22.08,22.09,146500.0,13.0516,13.0516,13.0398,13.0457,146500.0
2012-04-09 14:15:00,22.09,22.09,22.08,22.09,92500.0,13.0457,13.0457,13.0398,13.0457,92500.0
2012-04-09 14:20:00,22.09,22.1,22.08,22.1,203100.0,13.0457,13.0516,13.0398,13.0516,203100.0
2012-04-09 14:25:00,22.1,22.1,22.08,22.09,170300.0,13.0516,13.0516,13.0398,13.0457,170300.0
2012-04-09 14:30:00,22.09,22.1,22.08,22.1,316500.0,13.0457,13.0516,13.0398,13.0516,316500.0
2012-04-09 14:35:00,22.1,22.13,22.08,22.12,326800.0,13.0516,13.0693,13.0398,13.0634,326800.0
2012-04-09 14:40:00,22.12,22.14,22.11,22.14,315900.0,13.0634,13.0752,13.0575,13.0752,315900.0
2012-04-09 14:45:00,22.14,22.14,22.13,22.14,183500.0,13.0752,13.0752,13.0693,13.0752,183500.0
2012-04-09 14:50:00,22.14,22.15,22.13,22.14,207300.0,13.0752,13.0811,13.0693,13.0752,207300.0
2012-04-09 14:55:00,22.14,22.15,22.13,22.14,274100.0,13.0752,13.0811,13.0693,13.0752,274100.0
2012-04-09 15:00:00,22.14,22.14,22.13,22.14,143100.0,13.0752,13.0752,13.0693,13.0752,143100.0
2012-04-09 15:05:00,22.13,22.15,22.13,22.14,283100.0,13.0693,13.0811,13.0693,13.0752,283100.0
2012-04-09 15:10:00,22.15,22.15,22.14,22.14,143100.0,13.0811,13.0811,13.0752,13.0752,143100.0
2012-04-09 15:15:00,22.15,22.15,22.11,22.12,530500.0,13.0811,13.0811,13.0575,13.0634,530500.0
2012-04-09 15:20:00,22.11,22.13,22.11,22.13,262100.0,13.0575,13.0693,13.0575,13.0693,262100.0
2012-04-09 15:25:00,22.13,22.13,22.09,22.09,455100.0,13.0693,13.0693,13.0457,13.0457,455100.0
2012-04-09 15:30:00,22.09,22.1,22.08,22.09,212800.0,13.0457,13.0516,13.0398,13.0457,212800.0
2012-04-09 15:35:00,22.09,22.09,22.06,22.09,506300.0,13.0457,13.0457,13.028,13.0457,506300.0
2012-04-09 15:40:00,22.08,22.1,22.08,22.1,333400.0,13.0398,13.0516,13.0398,13.0516,333400.0
2012-04-09 15:45:00,22.09,22.1,22.06,22.06,473100.0,13.0457,13.0516,13.028,13.028,473100.0
2012-04-09 15:50:00,22.06,22.09,22.06,22.08,619300.0,13.028,13.0457,13.028,13.0398,619300.0
2012-04-09 15:55:00,22.09,22.09,22.05,22.06,1256200.0,13.0457,13.0457,13.0221,13.028,1256200.0
2012-04-10 09:30:00,22.07,22.22,21.95,22.21,1584400.0,13.0339,13.1225,12.963,13.1166,1584400.0
2012-04-10 09:35:00,22.2,22.33,22.2,22.33,1117600.0,13.1107,13.1874,13.1107,13.1874,1117600.0
2012-04-10 09:40:00,22.33,22.44,22.31,22.42,1070800.0,13.1874,13.2524,13.1756,13.2406,1070800.0
2012-04-10 09:45:00,22.42,22.43,22.32,22.35,2699000.0,13.2406,13.2465,13.1815,13.1992,2699000.0
2012-04-10 09:50:00,22.36,22.39,22.33,22.38,831100.0,13.2051,13.2229,13.1874,13.217,831100.0
2012-04-10 09:55:00,22.39,22.49,22.39,22.48,1263800.0,13.2229,13.2819,13.2229,13.276,1263800.0
2012-04-10 10:00:00,22.48,22.56,22.4,22.42,1106000.0,13.276,13.3233,13.2288,13.2406,1106000.0
2012-04-10 10:05:00,22.42,22.51,22.4,22.47,1386500.0,13.2406,13.2937,13.2288,13.2701,1386500.0
2012-04-10 10:10:00,22.48,22.48,22.41,22.43,546700.0,13.276,13.276,13.2347,13.2465,546700.0
2012-04-10 10:15:00,22.42,22.43,22.37,22.39,279900.0,13.2406,13.2465,13.2111,13.2229,279900.0
2012-04-10 10:20:00,22.37,22.39,22.34,22.37,451600.0,13.2111,13.2229,13.1933,13.2111,451600.0
2012-04-10 10:25:00,22.37,22.41,22.37,22.39,444500.0,13.2111,13.2347,13.2111,13.2229,444500.0
2012-04-10 10:30:00,22.38,22.39,22.35,22.37,337100.0,13.217,13.2229,13.1992,13.2111,337100.0
2012-04-10 10:35:00,22.36,22.37,22.34,22.36,381200.0,13.2051,13.2111,13.1933,13.2051,381200.0
2012-04-10 10:40:00,22.34,22.35,22.33,22.33,217000.0,13.1933,13.1992,13.1874,13.1874,217000.0
2012-04-10 10:45:00,22.33,22.37,22.33,22.36,194200.0,13.1874,13.2111,13.1874,13.2051,194200.0
2012-04-10 10:50:00,22.37,22.39,22.36,22.39,278200.0,13.2111,13.2229,13.2051,13.2229,278200.0
2012-04-10 10:55:00,22.38,22.39,22.37,22.38,650800.0,13.217,13.2229,13.2111,13.217,650800.0
2012-04-10 11:00:00,22.39,22.4,22.38,22.39,566500.0,13.2229,13.2288,13.217,13.2229,566500.0
2012-04-10 11:05:00,22.39,22.41,22.39,22.39,464300.0,13.2229,13.2347,13.2229,13.2229,464300.0
2012-04-10 11:10:00,22.39,22.4,22.36,22.36,432000.0,13.2229,13.2288,13.2051,13.2051,432000.0
2012-04-10 11:15:00,22.36,22.39,22.34,22.39,708800.0,13.2051,13.2229,13.1933,13.2229,708800.0
2012-04-10 11:20:00,22.38,22.4,22.36,22.38,1180000.0,13.217,13.2288,13.2051,13.217,1180000.0
2012-04-10 11:25:00,22.38,22.41,22.38,22.39,587300.0,13.217,13.2347,13.217,13.2229,587300.0
2012-04-10 11:30:00,22.39,22.39,22.35,22.35,619200.0,13.2229,13.2229,13.1992,13.1992,619200.0
2012-04-10 11:35:00,22.35,22.36,22.31,22.31,480000.0,13.1992,13.2051,13.1756,13.1756,480000.0
2012-04-10 11:40:00,22.31,22.35,22.29,22.32,717900.0,13.1756,13.1992,13.1638,13.1815,717900.0
2012-04-10 11:45:00,22.32,22.36,22.31,22.34,488100.0,13.1815,13.2051,13.1756,13.1933,488100.0
2012-04-10 11:50:00,22.35,22.35,22.25,22.29,948800.0,13.1992,13.1992,13.1402,13.1638,948800.0
2012-04-10 11:55:00,22.29,22.29,22.25,22.27,690300.0,13.1638,13.1638,13.1402,13.152,690300.0
2012-04-10 12:00:00,22.28,22.29,22.27,22.28,217000.0,13.1579,13.1638,13.152,13.1579,217000.0
2012-04-10 12:05:00,22.27,22.3,22.26,22.27,673000.0,13.152,13.1697,13.1461,13.152,673000.0
2012-04-10 12:10:00,22.27,22.27,22.21,22.21,739800.0,13.152,13.152,13.1166,13.1166,739800.0
2012-04-10 12:15:00,22.21,22.23,22.18,22.21,497900.0,13.1166,13.1284,13.0988,13.1166,497900.0
2012-04-10 12:20:00,22.21,22.22,22.19,22.19,183400.0,13.1166,13.1225,13.1048,13.1048,183400.0
2012-04-10 12:25:00,22.19,22.2,22.17,22.18,374300.0,13.1048,13.1107,13.0929,13.0988,374300.0
2012-04-10 12:30:00,22.17,22.18,22.14,22.14,419900.0,13.0929,13.0988,13.0752,13.0752,419900.0
2012-04-10 12:35:00,22.14,22.15,22.12,22.13,215300.0,13.0752,13.0811,13.0634,13.0693,215300.0
2012-04-10 12:40:00,22.14,22.17,22.13,22.17,134200.0,13.0752,13.0929,13.0693,13.0929,134200.0
2012-04-10 12:45:00,22.17,22.17,22.13,22.14,425600.0,13.0929,13.0929,13.0693,13.0752,425600.0
2012-04-10 12:50:00,22.14,22.15,22.1,22.11,305100.0,13.0752,13.0811,13.0516,13.0575,305100.0
2012-04-10 12:55:00,22.11,22.11,22.08,22.1,195300.0,13.0575,13.0575,13.0398,13.0516,195300.0
2012-04-10 13:00:00,22.11,22.11,22.09,22.1,264800.0,13.0575,13.0575,13.0457,13.0516,264800.0
2012-04-10 13:05:00,22.1,22.12,22.09,22.12,313400.0,13.0516,13.0634,13.0457,13.0634,313400.0
2012-04-10 13:10:00,22.12,22.16,22.09,22.16,372300.0,13.0634,13.087,13.0457,13.087,372300.0
2012-04-10 13:15:00,22.15,22.17,22.11,22.13,456800.0,13.0811,13.0929,13.0575,13.0693,456800.0
2012-04-10 13:20:00,22.12,22.14,22.12,22.13,186000.0,13.0634,13.0752,13.0634,13.0693,186000.0
2012-04-10 13:25:00,22.14,22.15,22.13,22.14,177600.0,13.0752,13.0811,13.0693,13.0752,177600.0
2012-04-10 13:30:00,22.13,22.14,22.13,22.13,136700.0,13.0693,13.0752,13.0693,13.0693,136700.0
2012-04-10 13:35:00,22.13,22.17,22.13,22.17,247500.0,13.0693,13.0929,13.0693,13.0929,247500.0
2012-04-10 13:40:00,22.16,22.19,22.16,22.18,328900.0,13.087,13.1048,13.087,13.0988,328900.0
2012-04-10 13:45:00,22.17,22.21,22.16,22.21,369100.0,13.0929,13.1166,13.087,13.1166,369100.0
2012-04-10 13:50:00,22.2,22.21,22.16,22.16,198700.0,13.1107,13.1166,13.087,13.087,198700.0
2012-04-10 13:55:00,22.17,22.18,22.15,22.17,341100.0,13.0929,13.0988,13.0811,13.0929,341100.0
2012-04-10 14:00:00,22.17,22.18,22.13,22.13,278900.0,13.0929,13.0988,13.0693,13.0693,278900.0
2012-04-10 14:05:00,22.14,22.15,22.12,22.14,268300.0,13.0752,13.0811,13.0634,13.0752,268300.0
2012-04-10 14:10:00,22.15,22.15,22.11,22.13,170800.0,13.0811,13.0811,13.0575,13.0693,170800.0
2012-04-10 14:15:00,22.12,22.14,22.11,22.13,290400.0,13.0634,13.0752,13.0575,13.0693,290400.0
2012-04-10 14:20:00,22.12,22.15,22.11,22.12,454000.0,13.0634,13.0811,13.0575,13.0634,454000.0
2012-04-10 14:25:00,22.12,22.15,22.11,22.14,206800.0,13.0634,13.0811,13.0575,13.0752,206800.0
2012-04-10 14:30:00,22.15,22.15,22.1,22.12,382700.0,13.0811,13.0811,13.0516,13.0634,382700.0
2012-04-10 14:35:00,22.12,22.13,22.06,22.07,630600.0,13.0634,13.0693,13.028,13.0339,630600.0
2012-04-10 14:40:00,22.07,22.09,22.05,22.05,675500.0,13.0339,13.0457,13.0221,13.0221,675500.0
2012-04-10 14:45:00,22.05,22.06,22.04,22.05,602700.0,13.0221,13.028,13.0162,13.0221,602700.0
2012-04-10 14:50:00,22.05,22.06,22.02,22.03,405300.0,13.0221,13.028,13.0044,13.0103,405300.0
2012-04-10 14:55:00,22.03,22.04,22.02,22.03,210200.0,13.0103,13.0162,13.0044,13.0103,210200.0
2012-04-10 15:00:00,22.02,22.03,21.99,22.0,308300.0,13.0044,13.0103,12.9866,12.9925,308300.0
2012-04-10 15:05:00,22.0,22.03,21.98,22.01,837900.0,12.9925,13.0103,12.9807,12.9984,837900.0
2012-04-10 15:10:00,22.01,22.02,21.99,22.01,444600.0,12.9984,13.0044,12.9866,12.9984,444600.0
2012-04-10 15:15:00,22.0,22.04,22.0,22.03,624100.0,12.9925,13.0162,12.9925,13.0103,624100.0
2012-04-10 15:20:00,22.04,22.05,22.02,22.02,758400.0,13.0162,13.0221,13.0044,13.0044,758400.0
2012-04-10 15:25:00,22.03,22.04,22.01,22.03,395300.0,13.0103,13.0162,12.9984,13.0103,395300.0
2012-04-10 15:30:00,22.03,22.06,22.02,22.04,747900.0,13.0103,13.028,13.0044,13.0162,747900.0
2012-04-10 15:35:00,22.04,22.07,22.03,22.05,739000.0,13.0162,13.0339,13.0103,13.0221,739000.0
2012-04-10 15:40:00,22.05,22.06,21.98,22.0,968500.0,13.0221,13.028,12.9807,12.9925,968500.0
2012-04-10 15:45:00,21.99,22.01,21.98,22.01,758000.0,12.9866,12.9984,12.9807,12.9984,758000.0
2012-04-10 15:50:00,22.0,22.03,22.0,22.02,1001600.0,12.9925,13.0103,12.9925,13.0044,1001600.0
2012-04-10 15:55:00,22.01,22.03,21.98,21.98,1712600.0,12.9984,13.0103,12.9807,12.9807,1712600.0
2012-04-11 09:30:00,22.07,22.16,22.05,22.13,1290100.0,13.0339,13.087,13.0221,13.0693,1290100.0
2012-04-11 09:35:00,22.13,22.15,22.09,22.1,611100.0,13.0693,13.0811,13.0457,13.0516,611100.0
2012-04-11 09:40:00,22.1,22.13,22.05,22.09,891500.0,13.0516,13.0693,13.0221,13.0457,891500.0
2012-04-11 09:45:00,22.09,22.1,22.04,22.05,567600.0,13.0457,13.0516,13.0162,13.0221,567600.0
2012-04-11 09:50:00,22.05,22.07,22.04,22.06,370100.0,13.0221,13.0339,13.0162,13.028,370100.0
2012-04-11 09:55:00,22.06,22.09,22.05,22.08,514700.0,13.028,13.0457,13.0221,13.0398,514700.0
2012-04-11 10:00:00,22.08,22.08,22.07,22.07,418900.0,13.0398,13.0398,13.0339,13.0339,418900.0
2012-04-11 10:05:00,22.07,22.07,22.03,22.05,2540700.0,13.0339,13.0339,13.0103,13.0221,2540700.0
2012-04-11 10:10:00,22.05,22.09,22.0,22.04,1506500.0,13.0221,13.0457,12.9925,13.0162,1506500.0
2012-04-11 10:15:00,22.04,22.06,22.02,22.06,563200.0,13.0162,13.028,13.0044,13.028,563200.0
2012-04-11 10:20:00,22.06,22.09,22.04,22.07,1539400.0,13.028,13.0457,13.0162,13.0339,1539400.0
2012-04-11 10:25:00,22.08,22.08,22.05,22.07,526700.0,13.0398,13.0398,13.0221,13.0339,526700.0
2012-04-11 10:30:00,22.07,22.08,22.06,22.07,412200.0,13.0339,13.0398,13.028,13.0339,412200.0
2012-04-11 10:35:00,22.07,22.09,22.06,22.07,349000.0,13.0339,13.0457,13.028,13.0339,349000.0
2012-04-11 10:40:00,22.06,22.07,22.04,22.07,901300.0,13.028,13.0339,13.0162,13.0339,901300.0
2012-04-11 10:45:00,22.06,22.07,22.03,22.05,738900.0,13.028,13.0339,13.0103,13.0221,738900.0
2012-04-11 10:50:00,22.05,22.07,22.03,22.04,637500.0,13.0221,13.0339,13.0103,13.0162,637500.0
2012-04-11 10:55:00,22.03,22.06,22.03,22.05,438500.0,13.0103,13.028,13.0103,13.0221,438500.0
2012-04-11 11:00:00,22.05,22.05,22.02,22.02,241700.0,13.0221,13.0221,13.0044,13.0044,241700.0
2012-04-11 11:05:00,22.02,22.03,21.96,21.99,675600.0,13.0044,13.0103,12.9689,12.9866,675600.0
2012-04-11 11:10:00,21.99,22.0,21.94,21.95,732600.0,12.9866,12.9925,12.9571,12.963,732600.0
2012-04-11 11:15:00,21.94,21.96,21.93,21.94,311300.0,12.9571,12.9689,12.9512,12.9571,311300.0
2012-04-11 11:20:00,21.93,21.96,21.93,21.96,187600.0,12.9512,12.9689,12.9512,12.9689,187600.0
2012-04-11 11:25:00,21.96,21.96,21.92,21.96,353300.0,12.9689,12.9689,12.9453,12.9689,353300.0
2012-04-11 11:30:00,21.96,22.0,21.95,22.0,273200.0,12.9689,12.9925,12.963,12.9925,273200.0
2012-04-11 11:35:00,22.0,22.0,21.99,22.0,150000.0,12.9925,12.9925,12.9866,12.9925,150000.0
2012-04-11 11:40:00,22.0,22.0,21.98,21.98,256300.0,12.9925,12.9925,12.9807,12.9807,256300.0
2012-04-11 11:45:00,21.98,22.0,21.98,21.98,192500.0,12.9807,12.9925,12.9807,12.9807,192500.0
2012-04-11 11:50:00,21.98,22.0,21.98,22.0,184700.0,12.9807,12.9925,12.9807,12.9925,184700.0
2012-04-11 11:55:00,22.0,22.0,21.99,22.0,248600.0,12.9925,12.9925,12.9866,12.9925,248600.0
2012-04-11 12:00:00,21.99,22.01,21.99,22.01,311900.0,12.9866,12.9984,12.9866,12.9984,311900.0
2012-04-11 12:05:00,22.01,22.01,22.0,22.0,128400.0,12.9984,12.9984,12.9925,12.9925,128400.0
2012-04-11 12:10:00,22.01,22.03,22.0,22.03,266300.0,12.9984,13.0103,12.9925,13.0103,266300.0
2012-04-11 12:15:00,22.03,22.04,22.03,22.04,96900.0,13.0103,13.0162,13.0103,13.0162,96900.0
2012-04-11 12:20:00,22.03,22.05,22.03,22.05,180300.0,13.0103,13.0221,13.0103,13.0221,180300.0
2012-04-11 12:25:00,22.04,22.05,22.04,22.05,94400.0,13.0162,13.0221,13.0162,13.0221,94400.0
2012-04-11 12:30:00,22.05,22.05,22.04,22.04,95700.0,13.0221,13.0221,13.0162,13.0162,95700.0
2012-04-11 12:35:00,22.04,22.05,22.04,22.04,116200.0,13.0162,13.0221,13.0162,13.0162,116200.0
2012-04-11 12:40:00,22.05,22.05,22.02,22.03,506000.0,13.0221,13.0221,13.0044,13.0103,506000.0
2012-04-11 12:45:00,22.03,22.03,22.02,22.03,50900.0,13.0103,13.0103,13.0044,13.0103,50900.0
2012-04-11 12:50:00,22.02,22.05,22.02,22.05,233700.0,13.0044,13.0221,13.0044,13.0221,233700.0
2012-04-11 12:55:00,22.04,22.04,22.03,22.03,167200.0,13.0162,13.0162,13.0103,13.0103,167200.0
2012-04-11 13:00:00,22.04,22.04,22.02,22.04,221500.0,13.0162,13.0162,13.0044,13.0162,221500.0
2012-04-11 13:05:00,22.04,22.05,22.03,22.03,240800.0,13.0162,13.0221,13.0103,13.0103,240800.0
2012-04-11 13:10:00,22.04,22.04,22.02,22.02,216500.0,13.0162,13.0162,13.0044,13.0044,216500.0
2012-04-11 13:15:00,22.03,22.03,22.01,22.01,80200.0,13.0103,13.0103,12.9984,12.9984,80200.0
2012-04-11 13:20:00,22.01,22.04,22.0,22.01,675900.0,12.9984,13.0162,12.9925,12.9984,675900.0
2012-04-11 13:25:00,22.02,22.02,22.0,22.0,132700.0,13.0044,13.0044,12.9925,12.9925,132700.0
2012-04-11 13:30:00,22.0,22.01,22.0,22.01,63700.0,12.9925,12.9984,12.9925,12.9984,63700.0
2012-04-11 13:35:00,22.0,22.01,21.99,22.0,183500.0,12.9925,12.9984,12.9866,12.9925,183500.0
2012-04-11 13:40:00,21.99,22.0,21.99,22.0,150400.0,12.9866,12.9925,12.9866,12.9925,150400.0
2012-04-11 13:45:00,22.0,22.0,21.99,21.99,315900.0,12.9925,12.9925,12.9866,12.9866,315900.0
2012-04-11 13:50:00,22.0,22.01,21.99,22.0,605100.0,12.9925,12.9984,12.9866,12.9925,605100.0
2012-04-11 13:55:00,22.0,22.01,22.0,22.0,71400.0,12.9925,12.9984,12.9925,12.9925,71400.0
2012-04-11 14:00:00,22.01,22.01,21.97,22.0,588300.0,12.9984,12.9984,12.9748,12.9925,588300.0
2012-04-11 14:05:00,22.0,22.01,21.98,22.0,219900.0,12.9925,12.9984,12.9807,12.9925,219900.0
2012-04-11 14:10:00,21.99,22.0,21.99,22.0,79800.0,12.9866,12.9925,12.9866,12.9925,79800.0
2012-04-11 14:15:00,22.0,22.0,21.99,22.0,99200.0,12.9925,12.9925,12.9866,12.9925,99200.0
2012-04-11 14:20:00,22.0,22.0,21.99,22.0,96000.0,12.9925,12.9925,12.9866,12.9925,96000.0
2012-04-11 14:25:00,21.99,22.0,21.96,22.0,494900.0,12.9866,12.9925,12.9689,12.9925,494900.0
2012-04-11 14:30:00,22.0,22.0,21.96,21.97,427400.0,12.9925,12.9925,12.9689,12.9748,427400.0
2012-04-11 14:35:00,21.98,22.0,21.98,22.0,288400.0,12.9807,12.9925,12.9807,12.9925,288400.0
2012-04-11 14:40:00,22.0,22.0,21.98,21.99,408100.0,12.9925,12.9925,12.9807,12.9866,408100.0
2012-04-11 14:45:00,21.99,22.0,21.98,22.0,254000.0,12.9866,12.9925,12.9807,12.9925,254000.0
2012-04-11 14:50:00,22.0,22.0,21.99,22.0,228500.0,12.9925,12.9925,12.9866,12.9925,228500.0
2012-04-11 14:55:00,22.0,22.01,21.99,22.0,499900.0,12.9925,12.9984,12.9866,12.9925,499900.0
2012-04-11 15:00:00,22.01,22.01,22.0,22.01,60700.0,12.9984,12.9984,12.9925,12.9984,60700.0
2012-04-11 15:05:00,22.0,22.02,22.0,22.01,229400.0,12.9925,13.0044,12.9925,12.9984,229400.0
2012-04-11 15:10:00,22.02,22.02,21.98,21.99,282800.0,13.0044,13.0044,12.9807,12.9866,282800.0
2012-04-11 15:15:00,21.98,22.0,21.97,21.98,440400.0,12.9807,12.9925,12.9748,12.9807,440400.0
2012-04-11 15:20:00,21.98,21.99,21.97,21.97,151200.0,12.9807,12.9866,12.9748,12.9748,151200.0
2012-04-11 15:25:00,21.97,22.0,21.97,21.99,296400.0,12.9748,12.9925,12.9748,12.9866,296400.0
2012-04-11 15:30:00,21.98,22.0,21.98,22.0,217100.0,12.9807,12.9925,12.9807,12.9925,217100.0
2012-04-11 15:35:00,21.99,22.0,21.95,21.96,580700.0,12.9866,12.9925,12.963,12.9689,580700.0
2012-04-11 15:40:00,21.96,21.97,21.94,21.94,753500.0,12.9689,12.9748,12.9571,12.9571,753500.0
2012-04-11 15:45:00,21.94,21.97,21.93,21.96,686300.0,12.9571,12.9748,12.9512,12.9689,686300.0
2012-04-11 15:50:00,21.97,21.97,21.94,21.96,1165100.0,12.9748,12.9748,12.9571,12.9689,1165100.0
2012-04-11 15:55:00,21.96,21.97,21.95,21.96,1592200.0,12.9689,12.9748,12.963,12.9689,1592200.0
2012-04-12 09:30:00,22.05,22.05,21.96,22.03,790500.0,13.0221,13.0221,12.9689,13.0103,790500.0
2012-04-12 09:35:00,22.02,22.02,21.93,21.93,441400.0,13.0044,13.0044,12.9512,12.9512,441400.0
2012-04-12 09:40:00,21.94,21.96,21.91,21.96,342900.0,12.9571,12.9689,12.9394,12.9689,342900.0
2012-04-12 09:45:00,21.96,22.0,21.95,22.0,587100.0,12.9689,12.9925,12.963,12.9925,587100.0
2012-04-12 09:50:00,22.0,22.0,21.98,21.99,421100.0,12.9925,12.9925,12.9807,12.9866,421100.0
2012-04-12 09:55:00,21.98,22.01,21.98,21.98,507100.0,12.9807,12.9984,12.9807,12.9807,507100.0
2012-04-12 10:00:00,21.98,22.01,21.96,21.96,608700.0,12.9807,12.9984,12.9689,12.9689,608700.0
2012-04-12 10:05:00,21.96,21.98,21.94,21.95,274500.0,12.9689,12.9807,12.9571,12.963,274500.0
2012-04-12 10:10:00,21.96,21.97,21.94,21.96,384600.0,12.9689,12.9748,12.9571,12.9689,384600.0
2012-04-12 10:15:00,21.96,21.98,21.94,21.96,697500.0,12.9689,12.9807,12.9571,12.9689,697500.0
2012-04-12 10:20:00,21.96,21.97,21.94,21.95,339000.0,12.9689,12.9748,12.9571,12.963,339000.0
2012-04-12 10:25:00,21.95,21.97,21.94,21.97,392800.0,12.963,12.9748,12.9571,12.9748,392800.0
2012-04-12 10:30:00,21.97,21.99,21.96,21.98,417700.0,12.9748,12.9866,12.9689,12.9807,417700.0
2012-04-12 10:35:00,21.98,22.0,21.98,21.98,559200.0,12.9807,12.9925,12.9807,12.9807,559200.0
2012-04-12 10:40:00,21.98,22.0,21.97,21.98,594000.0,12.9807,12.9925,12.9748,12.9807,594000.0
2012-04-12 10:45:00,21.97,21.98,21.95,21.96,487700.0,12.9748,12.9807,12.963,12.9689,487700.0
2012-04-12 10:50:00,21.96,21.97,21.95,21.96,294700.0,12.9689,12.9748,12.963,12.9689,294700.0
2012-04-12 10:55:00,21.95,21.98,21.94,21.96,1994700.0,12.963,12.9807,12.9571,12.9689,1994700.0
2012-04-12 11:00:00,21.96,21.99,21.96,21.99,591700.0,12.9689,12.9866,12.9689,12.9866,591700.0
2012-04-12 11:05:00,21.99,22.0,21.97,21.98,936300.0,12.9866,12.9925,12.9748,12.9807,936300.0
2012-04-12 11:10:00,21.98,22.0,21.94,21.95,572900.0,12.9807,12.9925,12.9571,12.963,572900.0
2012-04-12 11:15:00,21.95,21.98,21.94,21.98,519700.0,12.963,12.9807,12.9571,12.9807,519700.0
2012-04-12 11:20:00,21.98,21.98,21.91,21.93,1859600.0,12.9807,12.9807,12.9394,12.9512,1859600.0
2012-04-12 11:25:00,21.94,21.94,21.91,21.91,559600.0,12.9571,12.9571,12.9394,12.9394,559600.0
2012-04-12 11:30:00,21.91,21.94,21.91,21.93,302300.0,12.9394,12.9571,12.9394,12.9512,302300.0
2012-04-12 11:35:00,21.94,21.94,21.91,21.91,316600.0,12.9571,12.9571,12.9394,12.9394,316600.0
2012-04-12 11:40:00,21.92,21.94,21.9,21.94,686100.0,12.9453,12.9571,12.9335,12.9571,686100.0
2012-04-12 11:45:00,21.94,21.95,21.93,21.94,153300.0,12.9571,12.963,12.9512,12.9571,153300.0
2012-04-12 11:50:00,21.94,21.97,21.92,21.93,1433200.0,12.9571,12.9748,12.9453,12.9512,1433200.0
2012-04-12 11:55:00,21.93,21.96,21.91,21.93,660900.0,12.9512,12.9689,12.9394,12.9512,660900.0
2012-04-12 12:00:00,21.93,21.95,21.9,21.91,1248900.0,12.9512,12.963,12.9335,12.9394,1248900.0
2012-04-12 12:05:00,21.91,21.94,21.86,21.89,1773800.0,12.9394,12.9571,12.9099,12.9276,1773800.0
2012-04-12 12:10:00,21.89,21.92,21.88,21.9,308400.0,12.9276,12.9453,12.9217,12.9335,308400.0
2012-04-12 12:15:00,21.91,21.95,21.9,21.92,956800.0,12.9394,12.963,12.9335,12.9453,956800.0
2012-04-12 12:20:00,21.92,21.94,21.89,21.89,403500.0,12.9453,12.9571,12.9276,12.9276,403500.0
2012-04-12 12:25:00,21.89,21.9,21.89,21.89,178600.0,12.9276,12.9335,12.9276,12.9276,178600.0
2012-04-12 12:30:00,21.89,21.91,21.89,21.91,170900.0,12.9276,12.9394,12.9276,12.9394,170900.0
2012-04-12 12:35:00,21.9,21.92,21.9,21.92,118600.0,12.9335,12.9453,12.9335,12.9453,118600.0
2012-04-12 12:40:00,21.92,21.93,21.9,21.9,1102800.0,12.9453,12.9512,12.9335,12.9335,1102800.0
2012-04-12 12:45:00,21.9,21.93,21.89,21.9,488900.0,12.9335,12.9512,12.9276,12.9335,488900.0
2012-04-12 12:50:00,21.9,21.9,21.89,21.89,155200.0,12.9335,12.9335,12.9276,12.9276,155200.0
2012-04-12 12:55:00,21.9,21.92,21.89,21.89,657600.0,12.9335,12.9453,12.9276,12.9276,657600.0
2012-04-12 13:00:00,21.9,21.9,21.89,21.89,128500.0,12.9335,12.9335,12.9276,12.9276,128500.0
2012-04-12 13:05:00,21.9,21.9,21.89,21.89,124100.0,12.9335,12.9335,12.9276,12.9276,124100.0
2012-04-12 13:10:00,21.9,21.91,21.87,21.89,366900.0,12.9335,12.9394,12.9158,12.9276,366900.0
2012-04-12 13:15:00,21.89,21.89,21.88,21.88,106700.0,12.9276,12.9276,12.9217,12.9217,106700.0
2012-04-12 13:20:00,21.89,21.89,21.87,21.88,228600.0,12.9276,12.9276,12.9158,12.9217,228600.0
2012-04-12 13:25:00,21.88,21.9,21.87,21.89,433400.0,12.9217,12.9335,12.9158,12.9276,433400.0
2012-04-12 13:30:00,21.89,21.91,21.88,21.91,283400.0,12.9276,12.9394,12.9217,12.9394,283400.0
2012-04-12 13:35:00,21.91,21.92,21.9,21.9,219900.0,12.9394,12.9453,12.9335,12.9335,219900.0
2012-04-12 13:40:00,21.9,21.92,21.9,21.91,207800.0,12.9335,12.9453,12.9335,12.9394,207800.0
2012-04-12 13:45:00,21.91,21.94,21.91,21.94,128000.0,12.9394,12.9571,12.9394,12.9571,128000.0
2012-04-12 13:50:00,21.93,21.94,21.93,21.94,120500.0,12.9512,12.9571,12.9512,12.9571,120500.0
2012-04-12 13:55:00,21.94,21.95,21.93,21.95,116300.0,12.9571,12.963,12.9512,12.963,116300.0
2012-04-12 14:00:00,21.95,21.96,21.93,21.94,458600.0,12.963,12.9689,12.9512,12.9571,458600.0
2012-04-12 14:05:00,21.94,21.94,21.93,21.94,110500.0,12.9571,12.9571,12.9512,12.9571,110500.0
2012-04-12 14:10:00,21.93,21.94,21.93,21.94,67800.0,12.9512,12.9571,12.9512,12.9571,67800.0
2012-04-12 14:15:00,21.94,21.95,21.93,21.94,134400.0,12.9571,12.963,12.9512,12.9571,134400.0
2012-04-12 14:20:00,21.93,21.95,21.92,21.93,386400.0,12.9512,12.963,12.9453,12.9512,386400.0
2012-04-12 14:25:00,21.93,21.94,21.91,21.91,173900.0,12.9512,12.9571,12.9394,12.9394,173900.0
2012-04-12 14:30:00,21.92,21.93,21.92,21.92,98000.0,12.9453,12.9512,12.9453,12.9453,98000.0
2012-04-12 14:35:00,21.92,21.93,21.88,21.9,1363500.0,12.9453,12.9512,12.9217,12.9335,1363500.0
2012-04-12 14:40:00,21.9,21.93,21.89,21.91,348300.0,12.9335,12.9512,12.9276,12.9394,348300.0
2012-04-12 14:45:00,21.9,21.92,21.9,21.91,73700.0,12.9335,12.9453,12.9335,12.9394,73700.0
2012-04-12 14:50:00,21.92,21.93,21.91,21.93,161200.0,12.9453,12.9512,12.9394,12.9512,161200.0
2012-04-12 14:55:00,21.93,21.93,21.9,21.92,464600.0,12.9512,12.9512,12.9335,12.9453,464600.0
2012-04-12 15:00:00,21.92,21.93,21.91,21.92,343500.0,12.9453,12.9512,12.9394,12.9453,343500.0
2012-04-12 15:05:00,21.92,21.93,21.91,21.91,270600.0,12.9453,12.9512,12.9394,12.9394,270600.0
2012-04-12 15:10:00,21.92,21.92,21.91,21.92,93500.0,12.9453,12.9453,12.9394,12.9453,93500.0
2012-04-12 15:15:00,21.92,21.92,21.9,21.92,501400.0,12.9453,12.9453,12.9335,12.9453,501400.0
2012-04-12 15:20:00,21.92,21.93,21.91,21.92,332900.0,12.9453,12.9512,12.9394,12.9453,332900.0
2012-04-12 15:25:00,21.91,21.92,21.91,21.91,110800.0,12.9394,12.9453,12.9394,12.9394,110800.0
2012-04-12 15:30:00,21.91,21.92,21.91,21.92,155500.0,12.9394,12.9453,12.9394,12.9453,155500.0
2012-04-12 15:35:00,21.92,21.92,21.91,21.91,279300.0,12.9453,12.9453,12.9394,12.9394,279300.0
2012-04-12 15:40:00,21.91,21.94,21.91,21.92,1139700.0,12.9394,12.9571,12.9394,12.9453,1139700.0
2012-04-12 15:45:00,21.92,21.94,21.91,21.91,701900.0,12.9453,12.9571,12.9394,12.9394,701900.0
2012-04-12 15:50:00,21.91,21.93,21.91,21.92,435300.0,12.9394,12.9512,12.9394,12.9453,435300.0
2012-04-12 15:55:00,21.92,21.92,21.9,21.92,1199600.0,12.9453,12.9453,12.9335,12.9453,1199600.0
2012-04-13 09:30:00,21.82,21.9,21.81,21.87,1007200.0,12.8862,12.9335,12.8803,12.9158,1007200.0
2012-04-13 09:35:00,21.87,21.89,21.84,21.85,520900.0,12.9158,12.9276,12.8981,12.904,520900.0
2012-04-13 09:40:00,21.85,21.86,21.85,21.85,308600.0,12.904,12.9099,12.904,12.904,308600.0
2012-04-13 09:45:00,21.85,21.86,21.82,21.83,322800.0,12.904,12.9099,12.8862,12.8921,322800.0
2012-04-13 09:50:00,21.83,21.86,21.83,21.86,235900.0,12.8921,12.9099,12.8921,12.9099,235900.0
2012-04-13 09:55:00,21.85,21.89,21.82,21.82,762000.0,12.904,12.9276,12.8862,12.8862,762000.0
2012-04-13 10:00:00,21.82,21.85,21.82,21.85,191200.0,12.8862,12.904,12.8862,12.904,191200.0
2012-04-13 10:05:00,21.85,21.86,21.82,21.85,637300.0,12.904,12.9099,12.8862,12.904,637300.0
2012-04-13 10:10:00,21.84,21.87,21.84,21.87,1350300.0,12.8981,12.9158,12.8981,12.9158,1350300.0
2012-04-13 10:15:00,21.87,21.91,21.85,21.85,1341500.0,12.9158,12.9394,12.904,12.904,1341500.0
2012-04-13 10:20:00,21.86,21.86,21.84,21.86,191400.0,12.9099,12.9099,12.8981,12.9099,191400.0
2012-04-13 10:25:00,21.86,21.9,21.84,21.89,1163400.0,12.9099,12.9335,12.8981,12.9276,1163400.0
2012-04-13 10:30:00,21.89,21.9,21.86,21.89,554900.0,12.9276,12.9335,12.9099,12.9276,554900.0
2012-04-13 10:35:00,21.88,21.91,21.88,21.9,2206500.0,12.9217,12.9394,12.9217,12.9335,2206500.0
2012-04-13 10:40:00,21.9,21.92,21.89,21.9,478500.0,12.9335,12.9453,12.9276,12.9335,478500.0
2012-04-13 10:45:00,21.9,21.93,21.88,21.93,709000.0,12.9335,12.9512,12.9217,12.9512,709000.0
2012-04-13 10:50:00,21.92,21.95,21.91,21.94,574600.0,12.9453,12.963,12.9394,12.9571,574600.0
2012-04-13 10:55:00,21.93,21.94,21.91,21.93,330400.0,12.9512,12.9571,12.9394,12.9512,330400.0
2012-04-13 11:00:00,21.92,21.94,21.92,21.93,201000.0,12.9453,12.9571,12.9453,12.9512,201000.0
2012-04-13 11:05:00,21.92,21.94,21.91,21.92,267000.0,12.9453,12.9571,12.9394,12.9453,267000.0
2012-04-13 11:10:00,21.93,21.97,21.91,21.97,1799600.0,12.9512,12.9748,12.9394,12.9748,1799600.0
2012-04-13 11:15:00,21.96,21.98,21.94,21.97,951300.0,12.9689,12.9807,12.9571,12.9748,951300.0
2012-04-13 11:20:00,21.97,22.0,21.94,21.99,684400.0,12.9748,12.9925,12.9571,12.9866,684400.0
2012-04-13 11:25:00,21.98,21.99,21.96,21.98,302600.0,12.9807,12.9866,12.9689,12.9807,302600.0
2012-04-13 11:30:00,21.98,21.99,21.98,21.98,156800.0,12.9807,12.9866,12.9807,12.9807,156800.0
2012-04-13 11:35:00,21.98,22.0,21.97,21.98,437800.0,12.9807,12.9925,12.9748,12.9807,437800.0
2012-04-13 11:40:00,21.98,21.99,21.95,21.97,358000.0,12.9807,12.9866,12.963,12.9748,358000.0
2012-04-13 11:45:00,21.97,21.98,21.96,21.98,256600.0,12.9748,12.9807,12.9689,12.9807,256600.0
2012-04-13 11:50:00,21.98,21.99,21.98,21.98,114700.0,12.9807,12.9866,12.9807,12.9807,114700.0
2012-04-13 11:55:00,21.98,21.99,21.97,21.98,525000.0,12.9807,12.9866,12.9748,12.9807,525000.0
2012-04-13 12:00:00,21.98,22.0,21.98,22.0,225600.0,12.9807,12.9925,12.9807,12.9925,225600.0
2012-04-13 12:05:00,21.99,22.0,21.98,21.98,144200.0,12.9866,12.9925,12.9807,12.9807,144200.0
2012-04-13 12:10:00,21.98,21.99,21.96,21.97,342100.0,12.9807,12.9866,12.9689,12.9748,342100.0
2012-04-13 12:15:00,21.97,21.99,21.97,21.99,159900.0,12.9748,12.9866,12.9748,12.9866,159900.0
2012-04-13 12:20:00,21.99,21.99,21.97,21.98,144400.0,12.9866,12.9866,12.9748,12.9807,144400.0
2012-04-13 12:25:00,21.97,21.99,21.95,21.98,392400.0,12.9748,12.9866,12.963,12.9807,392400.0
2012-04-13 12:30:00,21.98,21.98,21.95,21.97,542300.0,12.9807,12.9807,12.963,12.9748,542300.0
2012-04-13 12:35:00,21.97,21.99,21.96,21.97,550900.0,12.9748,12.9866,12.9689,12.9748,550900.0
2012-04-13 12:40:00,21.97,21.98,21.95,21.97,190000.0,12.9748,12.9807,12.963,12.9748,190000.0
2012-04-13 12:45:00,21.97,21.97,21.95,21.95,93200.0,12.9748,12.9748,12.963,12.963,93200.0
2012-04-13 12:50:00,21.95,21.96,21.95,21.96,149700.0,12.963,12.9689,12.963,12.9689,149700.0
2012-04-13 12:55:00,21.95,21.96,21.94,21.95,94800.0,12.963,12.9689,12.9571,12.963,94800.0
2012-04-13 13:00:00,21.95,21.96,21.93,21.94,103900.0,12.963,12.9689,12.9512,12.9571,103900.0
2012-04-13 13:05:00,21.94,21.94,21.92,21.92,130300.0,12.9571,12.9571,12.9453,12.9453,130300.0
2012-04-13 13:10:00,21.93,21.94,21.92,21.94,503900.0,12.9512,12.9571,12.9453,12.9571,503900.0
2012-04-13 13:15:00,21.94,21.94,21.92,21.93,94700.0,12.9571,12.9571,12.9453,12.9512,94700.0
2012-04-13 13:20:00,21.93,21.94,21.92,21.93,180300.0,12.9512,12.9571,12.9453,12.9512,180300.0
2012-04-13 13:25:00,21.92,21.94,21.92,21.93,258800.0,12.9453,12.9571,12.9453,12.9512,258800.0
2012-04-13 13:30:00,21.93,21.93,21.92,21.92,77600.0,12.9512,12.9512,12.9453,12.9453,77600.0
2012-04-13 13:35:00,21.93,21.95,21.93,21.95,397300.0,12.9512,12.963,12.9512,12.963,397300.0
2012-04-13 13:40:00,21.95,21.95,21.93,21.95,80800.0,12.963,12.963,12.9512,12.963,80800.0
2012-04-13 13:45:00,21.95,21.95,21.92,21.94,169600.0,12.963,12.963,12.9453,12.9571,169600.0
2012-04-13 13:50:00,21.94,21.95,21.93,21.95,116700.0,12.9571,12.963,12.9512,12.963,116700.0
2012-04-13 13:55:00,21.94,21.95,21.91,21.92,197500.0,12.9571,12.963,12.9394,12.9453,197500.0
2012-04-13 14:00:00,21.92,21.93,21.9,21.91,407300.0,12.9453,12.9512,12.9335,12.9394,407300.0
2012-04-13 14:05:00,21.91,21.93,21.9,21.92,266200.0,12.9394,12.9512,12.9335,12.9453,266200.0
2012-04-13 14:10:00,21.92,21.93,21.91,21.93,54300.0,12.9453,12.9512,12.9394,12.9512,54300.0
2012-04-13 14:15:00,21.93,21.93,21.92,21.93,84800.0,12.9512,12.9512,12.9453,12.9512,84800.0
2012-04-13 14:20:00,21.93,21.94,21.92,21.94,234600.0,12.9512,12.9571,12.9453,12.9571,234600.0
2012-04-13 14:25:00,21.94,21.94,21.91,21.92,260900.0,12.9571,12.9571,12.9394,12.9453,260900.0
2012-04-13 14:30:00,21.93,21.94,21.92,21.94,96700.0,12.9512,12.9571,12.9453,12.9571,96700.0
2012-04-13 14:35:00,21.94,21.94,21.92,21.93,105500.0,12.9571,12.9571,12.9453,12.9512,105500.0
2012-04-13 14:40:00,21.93,21.94,21.92,21.94,71800.0,12.9512,12.9571,12.9453,12.9571,71800.0
2012-04-13 14:45:00,21.94,21.95,21.93,21.94,98100.0,12.9571,12.963,12.9512,12.9571,98100.0
2012-04-13 14:50:00,21.95,21.95,21.93,21.95,171400.0,12.963,12.963,12.9512,12.963,171400.0
2012-04-13 14:55:00,21.94,21.95,21.94,21.94,90900.0,12.9571,12.963,12.9571,12.9571,90900.0
2012-04-13 15:00:00,21.94,21.96,21.94,21.96,183000.0,12.9571,12.9689,12.9571,12.9689,183000.0
2012-04-13 15:05:00,21.96,21.99,21.95,21.98,334500.0,12.9689,12.9866,12.963,12.9807,334500.0
2012-04-13 15:10:00,21.98,21.99,21.96,21.98,229400.0,12.9807,12.9866,12.9689,12.9807,229400.0
2012-04-13 15:15:00,21.98,21.98,21.96,21.98,213900.0,12.9807,12.9807,12.9689,12.9807,213900.0
2012-04-13 15:20:00,21.98,21.98,21.96,21.96,154300.0,12.9807,12.9807,12.9689,12.9689,154300.0
2012-04-13 15:25:00,21.96,21.97,21.93,21.93,261500.0,12.9689,12.9748,12.9512,12.9512,261500.0
2012-04-13 15:30:00,21.94,21.96,21.92,21.92,300300.0,12.9571,12.9689,12.9453,12.9453,300300.0
2012-04-13 15:35:00,21.92,21.93,21.9,21.91,404000.0,12.9453,12.9512,12.9335,12.9394,404000.0
2012-04-13 15:40:00,21.9,21.93,21.9,21.91,519500.0,12.9335,12.9512,12.9335,12.9394,519500.0
2012-04-13 15:45:00,21.92,21.93,21.87,21.89,963400.0,12.9453,12.9512,12.9158,12.9276,963400.0
2012-04-13 15:50:00,21.9,21.91,21.84,21.85,1095900.0,12.9335,12.9394,12.8981,12.904,1095900.0
2012-04-13 15:55:00,21.84,21.87,21.83,21.85,2096500.0,12.8981,12.9158,12.8921,12.904,2096500.0
2012-04-16 09:30:00,21.84,21.98,21.84,21.87,952300.0,12.8981,12.9807,12.8981,12.9158,952300.0
2012-04-16 09:35:00,21.87,21.89,21.83,21.84,738000.0,12.9158,12.9276,12.8921,12.8981,738000.0
2012-04-16 09:40:00,21.84,21.84,21.8,21.83,815100.0,12.8981,12.8981,12.8744,12.8921,815100.0
2012-04-16 09:45:00,21.84,21.84,21.8,21.83,405800.0,12.8981,12.8981,12.8744,12.8921,405800.0
2012-04-16 09:50:00,21.83,21.84,21.8,21.81,376900.0,12.8921,12.8981,12.8744,12.8803,376900.0
2012-04-16 09:55:00,21.81,21.85,21.8,21.82,332200.0,12.8803,12.904,12.8744,12.8862,332200.0
2012-04-16 10:00:00,21.82,21.84,21.8,21.81,544500.0,12.8862,12.8981,12.8744,12.8803,544500.0
2012-04-16 10:05:00,21.81,21.85,21.81,21.84,425300.0,12.8803,12.904,12.8803,12.8981,425300.0
2012-04-16 10:10:00,21.83,21.84,21.78,21.79,402100.0,12.8921,12.8981,12.8626,12.8685,402100.0
2012-04-16 10:15:00,21.79,21.81,21.77,21.8,394200.0,12.8685,12.8803,12.8567,12.8744,394200.0
2012-04-16 10:20:00,21.8,21.81,21.78,21.8,333900.0,12.8744,12.8803,12.8626,12.8744,333900.0
2012-04-16 10:25:00,21.8,21.82,21.78,21.81,227900.0,12.8744,12.8862,12.8626,12.8803,227900.0
2012-04-16 10:30:00,21.8,21.82,21.79,21.8,391000.0,12.8744,12.8862,12.8685,12.8744,391000.0
2012-04-16 10:35:00,21.8,21.82,21.78,21.79,417100.0,12.8744,12.8862,12.8626,12.8685,417100.0
2012-04-16 10:40:00,21.79,21.82,21.79,21.8,234500.0,12.8685,12.8862,12.8685,12.8744,234500.0
2012-04-16 10:45:00,21.8,21.87,21.8,21.85,750900.0,12.8744,12.9158,12.8744,12.904,750900.0
2012-04-16 10:50:00,21.85,21.87,21.84,21.87,318900.0,12.904,12.9158,12.8981,12.9158,318900.0
2012-04-16 10:55:00,21.87,21.9,21.86,21.87,421200.0,12.9158,12.9335,12.9099,12.9158,421200.0
2012-04-16 11:00:00,21.88,21.89,21.87,21.87,144600.0,12.9217,12.9276,12.9158,12.9158,144600.0
2012-04-16 11:05:00,21.88,21.9,21.86,21.89,370600.0,12.9217,12.9335,12.9099,12.9276,370600.0
2012-04-16 11:10:00,21.9,21.93,21.89,21.91,437800.0,12.9335,12.9512,12.9276,12.9394,437800.0
2012-04-16 11:15:00,21.91,21.92,21.89,21.89,153700.0,12.9394,12.9453,12.9276,12.9276,153700.0
2012-04-16 11:20:00,21.89,21.96,21.89,21.95,626000.0,12.9276,12.9689,12.9276,12.963,626000.0
2012-04-16 11:25:00,21.95,21.98,21.94,21.97,536400.0,12.963,12.9807,12.9571,12.9748,536400.0
2012-04-16 11:30:00,21.97,22.0,21.94,21.94,594300.0,12.9748,12.9925,12.9571,12.9571,594300.0
2012-04-16 11:35:00,21.94,21.94,21.92,21.94,523700.0,12.9571,12.9571,12.9453,12.9571,523700.0
2012-04-16 11:40:00,21.94,21.97,21.92,21.95,594900.0,12.9571,12.9748,12.9453,12.963,594900.0
2012-04-16 11:45:00,21.95,21.98,21.95,21.96,207300.0,12.963,12.9807,12.963,12.9689,207300.0
2012-04-16 11:50:00,21.96,21.98,21.95,21.96,138900.0,12.9689,12.9807,12.963,12.9689,138900.0
2012-04-16 11:55:00,21.96,21.97,21.95,21.95,116300.0,12.9689,12.9748,12.963,12.963,116300.0
2012-04-16 12:00:00,21.95,21.99,21.95,21.98,246200.0,12.963,12.9866,12.963,12.9807,246200.0
2012-04-16 12:05:00,21.99,21.99,21.95,21.96,279000.0,12.9866,12.9866,12.963,12.9689,279000.0
2012-04-16 12:10:00,21.96,21.97,21.95,21.96,71200.0,12.9689,12.9748,12.963,12.9689,71200.0
2012-04-16 12:15:00,21.95,21.97,21.94,21.94,270800.0,12.963,12.9748,12.9571,12.9571,270800.0
2012-04-16 12:20:00,21.94,21.95,21.93,21.93,139300.0,12.9571,12.963,12.9512,12.9512,139300.0
2012-04-16 12:25:00,21.94,21.96,21.93,21.95,151700.0,12.9571,12.9689,12.9512,12.963,151700.0
2012-04-16 12:30:00,21.96,21.97,21.94,21.95,117600.0,12.9689,12.9748,12.9571,12.963,117600.0
2012-04-16 12:35:00,21.94,21.96,21.93,21.94,251300.0,12.9571,12.9689,12.9512,12.9571,251300.0
2012-04-16 12:40:00,21.94,21.96,21.94,21.95,213200.0,12.9571,12.9689,12.9571,12.963,213200.0
2012-04-16 12:45:00,21.96,21.96,21.93,21.93,229000.0,12.9689,12.9689,12.9512,12.9512,229000.0
2012-04-16 12:50:00,21.94,21.94,21.93,21.93,69600.0,12.9571,12.9571,12.9512,12.9512,69600.0
2012-04-16 12:55:00,21.93,21.97,21.93,21.97,128200.0,12.9512,12.9748,12.9512,12.9748,128200.0
2012-04-16 13:00:00,21.97,21.98,21.96,21.96,172900.0,12.9748,12.9807,12.9689,12.9689,172900.0
2012-04-16 13:05:00,21.96,21.98,21.95,21.96,129500.0,12.9689,12.9807,12.963,12.9689,129500.0
2012-04-16 13:10:00,21.96,21.96,21.93,21.93,189400.0,12.9689,12.9689,12.9512,12.9512,189400.0
2012-04-16 13:15:00,21.93,21.96,21.93,21.94,168900.0,12.9512,12.9689,12.9512,12.9571,168900.0
2012-04-16 13:20:00,21.95,21.96,21.94,21.95,72900.0,12.963,12.9689,12.9571,12.963,72900.0
2012-04-16 13:25:00,21.96,21.96,21.93,21.96,318700.0,12.9689,12.9689,12.9512,12.9689,318700.0
2012-04-16 13:30:00,21.96,21.97,21.94,21.96,424400.0,12.9689,12.9748,12.9571,12.9689,424400.0
2012-04-16 13:35:00,21.96,21.98,21.96,21.98,81000.0,12.9689,12.9807,12.9689,12.9807,81000.0
2012-04-16 13:40:00,21.97,22.0,21.97,22.0,225300.0,12.9748,12.9925,12.9748,12.9925,225300.0
2012-04-16 13:45:00,22.0,22.02,21.98,22.0,433700.0,12.9925,13.0044,12.9807,12.9925,433700.0
2012-04-16 13:50:00,22.01,22.02,22.0,22.02,216700.0,12.9984,13.0044,12.9925,13.0044,216700.0
2012-04-16 13:55:00,22.01,22.04,22.0,22.01,289300.0,12.9984,13.0162,12.9925,12.9984,289300.0
2012-04-16 14:00:00,22.0,22.01,21.99,22.0,177200.0,12.9925,12.9984,12.9866,12.9925,177200.0
2012-04-16 14:05:00,22.0,22.0,21.97,21.97,213600.0,12.9925,12.9925,12.9748,12.9748,213600.0
2012-04-16 14:10:00,21.98,21.99,21.97,21.98,114700.0,12.9807,12.9866,12.9748,12.9807,114700.0
2012-04-16 14:15:00,21.98,22.0,21.97,22.0,158100.0,12.9807,12.9925,12.9748,12.9925,158100.0
2012-04-16 14:20:00,22.0,22.0,21.99,22.0,85300.0,12.9925,12.9925,12.9866,12.9925,85300.0
2012-04-16 14:25:00,22.0,22.0,21.99,22.0,145000.0,12.9925,12.9925,12.9866,12.9925,145000.0
2012-04-16 14:30:00,22.0,22.01,21.99,22.01,198000.0,12.9925,12.9984,12.9866,12.9984,198000.0
2012-04-16 14:35:00,22.01,22.01,21.99,22.0,219100.0,12.9984,12.9984,12.9866,12.9925,219100.0
2012-04-16 14:40:00,22.0,22.01,21.98,22.0,430700.0,12.9925,12.9984,12.9807,12.9925,430700.0
2012-04-16 14:45:00,22.01,22.01,21.99,22.0,275700.0,12.9984,12.9984,12.9866,12.9925,275700.0
2012-04-16 14:50:00,22.0,22.02,21.99,22.01,686900.0,12.9925,13.0044,12.9866,12.9984,686900.0
2012-04-16 14:55:00,22.02,22.02,21.99,22.0,441900.0,13.0044,13.0044,12.9866,12.9925,441900.0
2012-04-16 15:00:00,22.01,22.02,22.0,22.01,512700.0,12.9984,13.0044,12.9925,12.9984,512700.0
2012-04-16 15:05:00,22.01,22.04,22.0,22.04,221800.0,12.9984,13.0162,12.9925,13.0162,221800.0
2012-04-16 15:10:00,22.03,22.06,22.02,22.05,623900.0,13.0103,13.028,13.0044,13.0221,623900.0
2012-04-16 15:15:00,22.05,22.05,22.02,22.03,306200.0,13.0221,13.0221,13.0044,13.0103,306200.0
2012-04-16 15:20:00,22.03,22.04,22.02,22.04,321500.0,13.0103,13.0162,13.0044,13.0162,321500.0
2012-04-16 15:25:00,22.04,22.04,22.02,22.03,134900.0,13.0162,13.0162,13.0044,13.0103,134900.0
2012-04-16 15:30:00,22.03,22.03,22.01,22.01,321900.0,13.0103,13.0103,12.9984,12.9984,321900.0
2012-04-16 15:35:00,22.01,22.06,22.0,22.05,760100.0,12.9984,13.028,12.9925,13.0221,760100.0
2012-04-16 15:40:00,22.05,22.06,22.02,22.05,652100.0,13.0221,13.028,13.0044,13.0221,652100.0
2012-04-16 15:45:00,22.05,22.05,22.0,22.01,516000.0,13.0221,13.0221,12.9925,12.9984,516000.0
2012-04-16 15:50:00,22.01,22.02,21.99,21.99,492900.0,12.9984,13.0044,12.9866,12.9866,492900.0
2012-04-16 15:55:00,22.0,22.01,21.98,22.0,1282700.0,12.9925,12.9984,12.9807,12.9925,1282700.0
2012-04-17 09:30:00,22.01,22.09,22.01,22.05,1015500.0,12.9984,13.0457,12.9984,13.0221,1015500.0
2012-04-17 09:35:00,22.05,22.1,22.05,22.08,433500.0,13.0221,13.0516,13.0221,13.0398,433500.0
2012-04-17 09:40:00,22.08,22.14,22.08,22.14,363900.0,13.0398,13.0752,13.0398,13.0752,363900.0
2012-04-17 09:45:00,22.14,22.14,22.07,22.07,256400.0,13.0752,13.0752,13.0339,13.0339,256400.0
2012-04-17 09:50:00,22.07,22.09,22.06,22.06,360900.0,13.0339,13.0457,13.028,13.028,360900.0
2012-04-17 09:55:00,22.06,22.08,22.02,22.03,279900.0,13.028,13.0398,13.0044,13.0103,279900.0
2012-04-17 10:00:00,22.03,22.03,21.97,22.02,671900.0,13.0103,13.0103,12.9748,13.0044,671900.0
2012-04-17 10:05:00,22.02,22.03,22.0,22.0,300100.0,13.0044,13.0103,12.9925,12.9925,300100.0
2012-04-17 10:10:00,22.01,22.03,22.0,22.03,257900.0,12.9984,13.0103,12.9925,13.0103,257900.0
2012-04-17 10:15:00,22.03,22.04,22.0,22.03,531900.0,13.0103,13.0162,12.9925,13.0103,531900.0
2012-04-17 10:20:00,22.03,22.06,22.01,22.06,352300.0,13.0103,13.028,12.9984,13.028,352300.0
2012-04-17 10:25:00,22.05,22.09,22.05,22.07,437300.0,13.0221,13.0457,13.0221,13.0339,437300.0
2012-04-17 10:30:00,22.08,22.12,22.07,22.08,495900.0,13.0398,13.0634,13.0339,13.0398,495900.0
2012-04-17 10:35:00,22.09,22.1,22.08,22.09,154900.0,13.0457,13.0516,13.0398,13.0457,154900.0
2012-04-17 10:40:00,22.09,22.11,22.07,22.08,691700.0,13.0457,13.0575,13.0339,13.0398,691700.0
2012-04-17 10:45:00,22.09,22.12,22.08,22.1,677700.0,13.0457,13.0634,13.0398,13.0516,677700.0
2012-04-17 10:50:00,22.11,22.12,22.1,22.11,215200.0,13.0575,13.0634,13.0516,13.0575,215200.0
2012-04-17 10:55:00,22.11,22.14,22.11,22.14,261000.0,13.0575,13.0752,13.0575,13.0752,261000.0
2012-04-17 11:00:00,22.14,22.17,22.14,22.17,345500.0,13.0752,13.0929,13.0752,13.0929,345500.0
2012-04-17 11:05:00,22.17,22.19,22.16,22.18,288600.0,13.0929,13.1048,13.087,13.0988,288600.0
2012-04-17 11:10:00,22.18,22.2,22.17,22.18,428400.0,13.0988,13.1107,13.0929,13.0988,428400.0
2012-04-17 11:15:00,22.18,22.19,22.17,22.17,162400.0,13.0988,13.1048,13.0929,13.0929,162400.0
2012-04-17 11:20:00,22.18,22.21,22.17,22.2,154700.0,13.0988,13.1166,13.0929,13.1107,154700.0
2012-04-17 11:25:00,22.2,22.21,22.17,22.18,276800.0,13.1107,13.1166,13.0929,13.0988,276800.0
2012-04-17 11:30:00,22.18,22.19,22.17,22.18,114500.0,13.0988,13.1048,13.0929,13.0988,114500.0
2012-04-17 11:35:00,22.18,22.19,22.17,22.18,161800.0,13.0988,13.1048,13.0929,13.0988,161800.0
2012-04-17 11:40:00,22.18,22.19,22.16,22.16,200500.0,13.0988,13.1048,13.087,13.087,200500.0
2012-04-17 11:45:00,22.16,22.18,22.15,22.18,179000.0,13.087,13.0988,13.0811,13.0988,179000.0
2012-04-17 11:50:00,22.18,22.19,22.16,22.18,446600.0,13.0988,13.1048,13.087,13.0988,446600.0
2012-04-17 11:55:00,22.18,22.19,22.16,22.18,149500.0,13.0988,13.1048,13.087,13.0988,149500.0
2012-04-17 12:00:00,22.17,22.19,22.17,22.18,225000.0,13.0929,13.1048,13.0929,13.0988,225000.0
2012-04-17 12:05:00,22.18,22.18,22.17,22.18,171700.0,13.0988,13.0988,13.0929,13.0988,171700.0
2012-04-17 12:10:00,22.18,22.2,22.16,22.17,486100.0,13.0988,13.1107,13.087,13.0929,486100.0
2012-04-17 12:15:00,22.17,22.19,22.16,22.19,117500.0,13.0929,13.1048,13.087,13.1048,117500.0
2012-04-17 12:20:00,22.19,22.21,22.18,22.21,490300.0,13.1048,13.1166,13.0988,13.1166,490300.0
2012-04-17 12:25:00,22.22,22.22,22.2,22.21,282700.0,13.1225,13.1225,13.1107,13.1166,282700.0
2012-04-17 12:30:00,22.21,22.25,22.2,22.23,894200.0,13.1166,13.1402,13.1107,13.1284,894200.0
2012-04-17 12:35:00,22.23,22.25,22.22,22.24,194400.0,13.1284,13.1402,13.1225,13.1343,194400.0
2012-04-17 12:40:00,22.23,22.26,22.23,22.25,160500.0,13.1284,13.1461,13.1284,13.1402,160500.0
2012-04-17 12:45:00,22.25,22.26,22.24,22.26,124800.0,13.1402,13.1461,13.1343,13.1461,124800.0
2012-04-17 12:50:00,22.25,22.26,22.22,22.23,205300.0,13.1402,13.1461,13.1225,13.1284,205300.0
2012-04-17 12:55:00,22.23,22.24,22.21,22.21,456300.0,13.1284,13.1343,13.1166,13.1166,456300.0
2012-04-17 13:00:00,22.22,22.22,22.21,22.21,71300.0,13.1225,13.1225,13.1166,13.1166,71300.0
2012-04-17 13:05:00,22.21,22.23,22.21,22.21,94900.0,13.1166,13.1284,13.1166,13.1166,94900.0
2012-04-17 13:10:00,22.21,22.22,22.21,22.21,92500.0,13.1166,13.1225,13.1166,13.1166,92500.0
2012-04-17 13:15:00,22.21,22.22,22.21,22.21,104500.0,13.1166,13.1225,13.1166,13.1166,104500.0
2012-04-17 13:20:00,22.21,22.22,22.21,22.22,75000.0,13.1166,13.1225,13.1166,13.1225,75000.0
2012-04-17 13:25:00,22.21,22.25,22.21,22.25,117900.0,13.1166,13.1402,13.1166,13.1402,117900.0
2012-04-17 13:30:00,22.25,22.25,22.24,22.25,66900.0,13.1402,13.1402,13.1343,13.1402,66900.0
2012-04-17 13:35:00,22.25,22.26,22.23,22.25,233900.0,13.1402,13.1461,13.1284,13.1402,233900.0
2012-04-17 13:40:00,22.25,22.27,22.25,22.25,138000.0,13.1402,13.152,13.1402,13.1402,138000.0
2012-04-17 13:45:00,22.26,22.26,22.24,22.25,98600.0,13.1461,13.1461,13.1343,13.1402,98600.0
2012-04-17 13:50:00,22.25,22.25,22.24,22.25,73200.0,13.1402,13.1402,13.1343,13.1402,73200.0
2012-04-17 13:55:00,22.25,22.25,22.24,22.24,71800.0,13.1402,13.1402,13.1343,13.1343,71800.0
2012-04-17 14:00:00,22.24,22.25,22.24,22.24,112100.0,13.1343,13.1402,13.1343,13.1343,112100.0
2012-04-17 14:05:00,22.24,22.25,22.24,22.25,157100.0,13.1343,13.1402,13.1343,13.1402,157100.0
2012-04-17 14:10:00,22.24,22.26,22.23,22.24,666700.0,13.1343,13.1461,13.1284,13.1343,666700.0
2012-04-17 14:15:00,22.25,22.27,22.24,22.27,191700.0,13.1402,13.152,13.1343,13.152,191700.0
2012-04-17 14:20:00,22.27,22.29,22.26,22.28,340300.0,13.152,13.1638,13.1461,13.1579,340300.0
2012-04-17 14:25:00,22.28,22.3,22.27,22.3,147400.0,13.1579,13.1697,13.152,13.1697,147400.0
2012-04-17 14:30:00,22.29,22.32,22.29,22.32,293100.0,13.1638,13.1815,13.1638,13.1815,293100.0
2012-04-17 14:35:00,22.32,22.32,22.31,22.31,142700.0,13.1815,13.1815,13.1756,13.1756,142700.0
2012-04-17 14:40:00,22.32,22.32,22.31,22.32,149600.0,13.1815,13.1815,13.1756,13.1815,149600.0
2012-04-17 14:45:00,22.32,22.32,22.28,22.28,320700.0,13.1815,13.1815,13.1579,13.1579,320700.0
2012-04-17 14:50:00,22.28,22.29,22.28,22.29,108600.0,13.1579,13.1638,13.1579,13.1638,108600.0
2012-04-17 14:55:00,22.29,22.31,22.28,22.31,195300.0,13.1638,13.1756,13.1579,13.1756,195300.0
2012-04-17 15:00:00,22.31,22.32,22.3,22.32,149100.0,13.1756,13.1815,13.1697,13.1815,149100.0
2012-04-17 15:05:00,22.32,22.32,22.29,22.3,269000.0,13.1815,13.1815,13.1638,13.1697,269000.0
2012-04-17 15:10:00,22.3,22.3,22.28,22.3,274900.0,13.1697,13.1697,13.1579,13.1697,274900.0
2012-04-17 15:15:00,22.3,22.3,22.29,22.29,140900.0,13.1697,13.1697,13.1638,13.1638,140900.0
2012-04-17 15:20:00,22.3,22.31,22.29,22.31,356300.0,13.1697,13.1756,13.1638,13.1756,356300.0
2012-04-17 15:25:00,22.3,22.32,22.29,22.32,364300.0,13.1697,13.1815,13.1638,13.1815,364300.0
2012-04-17 15:30:00,22.32,22.32,22.31,22.31,229200.0,13.1815,13.1815,13.1756,13.1756,229200.0
2012-04-17 15:35:00,22.32,22.33,22.3,22.3,534600.0,13.1815,13.1874,13.1697,13.1697,534600.0
2012-04-17 15:40:00,22.31,22.34,22.29,22.33,848200.0,13.1756,13.1933,13.1638,13.1874,848200.0
2012-04-17 15:45:00,22.33,22.34,22.3,22.3,1162400.0,13.1874,13.1933,13.1697,13.1697,1162400.0
2012-04-17 15:50:00,22.31,22.35,22.3,22.33,2112500.0,13.1756,13.1992,13.1697,13.1874,2112500.0
2012-04-17 15:55:00,22.33,22.33,22.3,22.3,1919800.0,13.1874,13.1874,13.1697,13.1697,1919800.0
2012-04-18 09:30:00,22.22,22.32,22.16,22.32,1236100.0,13.1225,13.1815,13.087,13.1815,1236100.0
2012-04-18 09:35:00,22.32,22.35,22.24,22.35,378100.0,13.1815,13.1992,13.1343,13.1992,378100.0
2012-04-18 09:40:00,22.34,22.4,22.34,22.39,459900.0,13.1933,13.2288,13.1933,13.2229,459900.0
2012-04-18 09:45:00,22.39,22.41,22.39,22.41,425100.0,13.2229,13.2347,13.2229,13.2347,425100.0
2012-04-18 09:50:00,22.41,22.45,22.39,22.43,581200.0,13.2347,13.2583,13.2229,13.2465,581200.0
2012-04-18 09:55:00,22.44,22.44,22.42,22.43,472400.0,13.2524,13.2524,13.2406,13.2465,472400.0
2012-04-18 10:00:00,22.43,22.44,22.41,22.44,693900.0,13.2465,13.2524,13.2347,13.2524,693900.0
2012-04-18 10:05:00,22.44,22.44,22.43,22.44,279700.0,13.2524,13.2524,13.2465,13.2524,279700.0
2012-04-18 10:10:00,22.44,22.44,22.42,22.43,153800.0,13.2524,13.2524,13.2406,13.2465,153800.0
2012-04-18 10:15:00,22.43,22.44,22.41,22.42,537700.0,13.2465,13.2524,13.2347,13.2406,537700.0
2012-04-18 10:20:00,22.43,22.43,22.41,22.43,469900.0,13.2465,13.2465,13.2347,13.2465,469900.0
2012-04-18 10:25:00,22.42,22.44,22.4,22.44,890900.0,13.2406,13.2524,13.2288,13.2524,890900.0
2012-04-18 10:30:00,22.44,22.5,22.43,22.49,912500.0,13.2524,13.2878,13.2465,13.2819,912500.0
2012-04-18 10:35:00,22.5,22.5,22.48,22.5,561100.0,13.2878,13.2878,13.276,13.2878,561100.0
2012-04-18 10:40:00,22.5,22.5,22.47,22.48,251300.0,13.2878,13.2878,13.2701,13.276,251300.0
2012-04-18 10:45:00,22.48,22.5,22.46,22.47,534700.0,13.276,13.2878,13.2642,13.2701,534700.0
2012-04-18 10:50:00,22.47,22.47,22.45,22.47,365400.0,13.2701,13.2701,13.2583,13.2701,365400.0
2012-04-18 10:55:00,22.46,22.47,22.44,22.45,752000.0,13.2642,13.2701,13.2524,13.2583,752000.0
2012-04-18 11:00:00,22.45,22.47,22.44,22.47,332800.0,13.2583,13.2701,13.2524,13.2701,332800.0
2012-04-18 11:05:00,22.47,22.47,22.45,22.47,652800.0,13.2701,13.2701,13.2583,13.2701,652800.0
2012-04-18 11:10:00,22.47,22.56,22.46,22.55,1086800.0,13.2701,13.3233,13.2642,13.3174,1086800.0
2012-04-18 11:15:00,22.56,22.56,22.51,22.55,598500.0,13.3233,13.3233,13.2937,13.3174,598500.0
2012-04-18 11:20:00,22.55,22.55,22.52,22.54,265800.0,13.3174,13.3174,13.2996,13.3115,265800.0
2012-04-18 11:25:00,22.53,22.54,22.51,22.53,363100.0,13.3055,13.3115,13.2937,13.3055,363100.0
2012-04-18 11:30:00,22.53,22.53,22.48,22.51,704100.0,13.3055,13.3055,13.276,13.2937,704100.0
2012-04-18 11:35:00,22.5,22.56,22.5,22.55,379300.0,13.2878,13.3233,13.2878,13.3174,379300.0
2012-04-18 11:40:00,22.55,22.55,22.53,22.53,157100.0,13.3174,13.3174,13.3055,13.3055,157100.0
2012-04-18 11:45:00,22.53,22.57,22.53,22.57,316000.0,13.3055,13.3292,13.3055,13.3292,316000.0
2012-04-18 11:50:00,22.57,22.59,22.56,22.58,303600.0,13.3292,13.341,13.3233,13.3351,303600.0
2012-04-18 11:55:00,22.58,22.58,22.55,22.56,327200.0,13.3351,13.3351,13.3174,13.3233,327200.0
2012-04-18 12:00:00,22.56,22.57,22.56,22.57,104700.0,13.3233,13.3292,13.3233,13.3292,104700.0
2012-04-18 12:05:00,22.57,22.57,22.56,22.57,288000.0,13.3292,13.3292,13.3233,13.3292,288000.0
2012-04-18 12:10:00,22.56,22.6,22.56,22.58,617700.0,13.3233,13.3469,13.3233,13.3351,617700.0
2012-04-18 12:15:00,22.58,22.59,22.56,22.57,443800.0,13.3351,13.341,13.3233,13.3292,443800.0
2012-04-18 12:20:00,22.57,22.59,22.56,22.56,271900.0,13.3292,13.341,13.3233,13.3233,271900.0
2012-04-18 12:25:00,22.56,22.57,22.54,22.54,176100.0,13.3233,13.3292,13.3115,13.3115,176100.0
2012-04-18 12:30:00,22.54,22.56,22.54,22.55,182900.0,13.3115,13.3233,13.3115,13.3174,182900.0
2012-04-18 12:35:00,22.55,22.55,22.53,22.53,386500.0,13.3174,13.3174,13.3055,13.3055,386500.0
2012-04-18 12:40:00,22.53,22.55,22.53,22.53,545400.0,13.3055,13.3174,13.3055,13.3055,545400.0
2012-04-18 12:45:00,22.54,22.54,22.52,22.53,252500.0,13.3115,13.3115,13.2996,13.3055,252500.0
2012-04-18 12:50:00,22.52,22.53,22.52,22.52,229200.0,13.2996,13.3055,13.2996,13.2996,229200.0
2012-04-18 12:55:00,22.52,22.53,22.52,22.52,112400.0,13.2996,13.3055,13.2996,13.2996,112400.0
2012-04-18 13:00:00,22.53,22.53,22.52,22.53,170600.0,13.3055,13.3055,13.2996,13.3055,170600.0
2012-04-18 13:05:00,22.52,22.53,22.5,22.51,265200.0,13.2996,13.3055,13.2878,13.2937,265200.0
2012-04-18 13:10:00,22.5,22.51,22.5,22.51,305700.0,13.2878,13.2937,13.2878,13.2937,305700.0
2012-04-18 13:15:00,22.51,22.52,22.5,22.52,189400.0,13.2937,13.2996,13.2878,13.2996,189400.0
2012-04-18 13:20:00,22.51,22.53,22.5,22.51,392700.0,13.2937,13.3055,13.2878,13.2937,392700.0
2012-04-18 13:25:00,22.52,22.52,22.5,22.51,148600.0,13.2996,13.2996,13.2878,13.2937,148600.0
2012-04-18 13:30:00,22.5,22.52,22.5,22.5,328200.0,13.2878,13.2996,13.2878,13.2878,328200.0
2012-04-18 13:35:00,22.5,22.52,22.5,22.51,243900.0,13.2878,13.2996,13.2878,13.2937,243900.0
2012-04-18 13:40:00,22.5,22.51,22.5,22.51,113900.0,13.2878,13.2937,13.2878,13.2937,113900.0
2012-04-18 13:45:00,22.5,22.51,22.5,22.51,100700.0,13.2878,13.2937,13.2878,13.2937,100700.0
2012-04-18 13:50:00,22.51,22.51,22.5,22.5,234200.0,13.2937,13.2937,13.2878,13.2878,234200.0
2012-04-18 13:55:00,22.5,22.51,22.49,22.49,352800.0,13.2878,13.2937,13.2819,13.2819,352800.0
2012-04-18 14:00:00,22.5,22.5,22.49,22.49,91000.0,13.2878,13.2878,13.2819,13.2819,91000.0
2012-04-18 14:05:00,22.5,22.5,22.49,22.49,108700.0,13.2878,13.2878,13.2819,13.2819,108700.0
2012-04-18 14:10:00,22.49,22.5,22.48,22.49,139600.0,13.2819,13.2878,13.276,13.2819,139600.0
2012-04-18 14:15:00,22.49,22.51,22.48,22.51,259000.0,13.2819,13.2937,13.276,13.2937,259000.0
2012-04-18 14:20:00,22.51,22.52,22.5,22.51,270900.0,13.2937,13.2996,13.2878,13.2937,270900.0
2012-04-18 14:25:00,22.51,22.52,22.5,22.5,227100.0,13.2937,13.2996,13.2878,13.2878,227100.0
2012-04-18 14:30:00,22.51,22.52,22.5,22.52,235400.0,13.2937,13.2996,13.2878,13.2996,235400.0
2012-04-18 14:35:00,22.51,22.52,22.51,22.51,80100.0,13.2937,13.2996,13.2937,13.2937,80100.0
2012-04-18 14:40:00,22.51,22.54,22.51,22.54,364900.0,13.2937,13.3115,13.2937,13.3115,364900.0
2012-04-18 14:45:00,22.54,22.54,22.51,22.51,198400.0,13.3115,13.3115,13.2937,13.2937,198400.0
2012-04-18 14:50:00,22.51,22.53,22.51,22.53,240500.0,13.2937,13.3055,13.2937,13.3055,240500.0
2012-04-18 14:55:00,22.53,22.53,22.5,22.51,138100.0,13.3055,13.3055,13.2878,13.2937,138100.0
2012-04-18 15:00:00,22.5,22.52,22.5,22.51,198900.0,13.2878,13.2996,13.2878,13.2937,198900.0
2012-04-18 15:05:00,22.52,22.54,22.51,22.52,265400.0,13.2996,13.3115,13.2937,13.2996,265400.0
2012-04-18 15:10:00,22.53,22.54,22.51,22.54,471600.0,13.3055,13.3115,13.2937,13.3115,471600.0
2012-04-18 15:15:00,22.53,22.54,22.5,22.51,219000.0,13.3055,13.3115,13.2878,13.2937,219000.0
2012-04-18 15:20:00,22.5,22.52,22.5,22.5,224900.0,13.2878,13.2996,13.2878,13.2878,224900.0
2012-04-18 15:25:00,22.51,22.51,22.49,22.51,327600.0,13.2937,13.2937,13.2819,13.2937,327600.0
2012-04-18 15:30:00,22.51,22.52,22.5,22.5,207100.0,13.2937,13.2996,13.2878,13.2878,207100.0
2012-04-18 15:35:00,22.5,22.51,22.49,22.5,226100.0,13.2878,13.2937,13.2819,13.2878,226100.0
2012-04-18 15:40:00,22.5,22.5,22.47,22.48,527100.0,13.2878,13.2878,13.2701,13.276,527100.0
2012-04-18 15:45:00,22.48,22.49,22.48,22.48,363900.0,13.276,13.2819,13.276,13.276,363900.0
2012-04-18 15:50:00,22.48,22.49,22.44,22.45,936900.0,13.276,13.2819,13.2524,13.2583,936900.0
2012-04-18 15:55:00,22.44,22.47,22.44,22.46,1303200.0,13.2524,13.2701,13.2524,13.2642,1303200.0
2012-04-19 09:30:00,22.53,22.58,22.48,22.53,748000.0,13.3055,13.3351,13.276,13.3055,748000.0
2012-04-19 09:35:00,22.53,22.54,22.46,22.5,587200.0,13.3055,13.3115,13.2642,13.2878,587200.0
2012-04-19 09:40:00,22.5,22.56,22.49,22.51,428600.0,13.2878,13.3233,13.2819,13.2937,428600.0
2012-04-19 09:45:00,22.52,22.54,22.51,22.52,594000.0,13.2996,13.3115,13.2937,13.2996,594000.0
2012-04-19 09:50:00,22.52,22.52,22.5,22.52,493600.0,13.2996,13.2996,13.2878,13.2996,493600.0
2012-04-19 09:55:00,22.52,22.53,22.49,22.52,415500.0,13.2996,13.3055,13.2819,13.2996,415500.0
2012-04-19 10:00:00,22.52,22.53,22.43,22.43,529700.0,13.2996,13.3055,13.2465,13.2465,529700.0
2012-04-19 10:05:00,22.43,22.47,22.4,22.41,523700.0,13.2465,13.2701,13.2288,13.2347,523700.0
2012-04-19 10:10:00,22.41,22.44,22.4,22.42,490600.0,13.2347,13.2524,13.2288,13.2406,490600.0
2012-04-19 10:15:00,22.43,22.43,22.4,22.43,466500.0,13.2465,13.2465,13.2288,13.2465,466500.0
2012-04-19 10:20:00,22.42,22.43,22.37,22.37,465800.0,13.2406,13.2465,13.2111,13.2111,465800.0
2012-04-19 10:25:00,22.38,22.38,22.35,22.37,318800.0,13.217,13.217,13.1992,13.2111,318800.0
2012-04-19 10:30:00,22.37,22.38,22.34,22.38,489000.0,13.2111,13.217,13.1933,13.217,489000.0
2012-04-19 10:35:00,22.38,22.41,22.37,22.38,441200.0,13.217,13.2347,13.2111,13.217,441200.0
2012-04-19 10:40:00,22.37,22.42,22.37,22.39,393400.0,13.2111,13.2406,13.2111,13.2229,393400.0
2012-04-19 10:45:00,22.4,22.42,22.37,22.41,340500.0,13.2288,13.2406,13.2111,13.2347,340500.0
2012-04-19 10:50:00,22.42,22.42,22.39,22.41,357200.0,13.2406,13.2406,13.2229,13.2347,357200.0
2012-04-19 10:55:00,22.42,22.44,22.38,22.39,684200.0,13.2406,13.2524,13.217,13.2229,684200.0
2012-04-19 11:00:00,22.39,22.39,22.37,22.39,279800.0,13.2229,13.2229,13.2111,13.2229,279800.0
2012-04-19 11:05:00,22.39,22.42,22.38,22.4,479400.0,13.2229,13.2406,13.217,13.2288,479400.0
2012-04-19 11:10:00,22.39,22.4,22.38,22.39,271000.0,13.2229,13.2288,13.217,13.2229,271000.0
2012-04-19 11:15:00,22.38,22.42,22.38,22.4,440300.0,13.217,13.2406,13.217,13.2288,440300.0
2012-04-19 11:20:00,22.39,22.42,22.38,22.39,634400.0,13.2229,13.2406,13.217,13.2229,634400.0
2012-04-19 11:25:00,22.39,22.4,22.39,22.39,222300.0,13.2229,13.2288,13.2229,13.2229,222300.0
2012-04-19 11:30:00,22.39,22.4,22.37,22.37,333800.0,13.2229,13.2288,13.2111,13.2111,333800.0
2012-04-19 11:35:00,22.38,22.38,22.36,22.36,189800.0,13.217,13.217,13.2051,13.2051,189800.0
2012-04-19 11:40:00,22.36,22.39,22.35,22.39,234000.0,13.2051,13.2229,13.1992,13.2229,234000.0
2012-04-19 11:45:00,22.38,22.38,22.35,22.37,369300.0,13.217,13.217,13.1992,13.2111,369300.0
2012-04-19 11:50:00,22.37,22.41,22.37,22.41,258300.0,13.2111,13.2347,13.2111,13.2347,258300.0
2012-04-19 11:55:00,22.41,22.42,22.4,22.41,225500.0,13.2347,13.2406,13.2288,13.2347,225500.0
2012-04-19 12:00:00,22.4,22.41,22.35,22.37,471300.0,13.2288,13.2347,13.1992,13.2111,471300.0
2012-04-19 12:05:00,22.36,22.37,22.34,22.35,472000.0,13.2051,13.2111,13.1933,13.1992,472000.0
2012-04-19 12:10:00,22.35,22.37,22.33,22.37,358000.0,13.1992,13.2111,13.1874,13.2111,358000.0
2012-04-19 12:15:00,22.36,22.37,22.32,22.32,232700.0,13.2051,13.2111,13.1815,13.1815,232700.0
2012-04-19 12:20:00,22.33,22.36,22.32,22.32,249200.0,13.1874,13.2051,13.1815,13.1815,249200.0
2012-04-19 12:25:00,22.33,22.34,22.31,22.32,193400.0,13.1874,13.1933,13.1756,13.1815,193400.0
2012-04-19 12:30:00,22.32,22.32,22.28,22.31,435400.0,13.1815,13.1815,13.1579,13.1756,435400.0
2012-04-19 12:35:00,22.31,22.32,22.3,22.31,120500.0,13.1756,13.1815,13.1697,13.1756,120500.0
2012-04-19 12:40:00,22.3,22.32,22.29,22.32,196100.0,13.1697,13.1815,13.1638,13.1815,196100.0
2012-04-19 12:45:00,22.31,22.32,22.3,22.3,145100.0,13.1756,13.1815,13.1697,13.1697,145100.0
2012-04-19 12:50:00,22.3,22.33,22.3,22.32,312700.0,13.1697,13.1874,13.1697,13.1815,312700.0
2012-04-19 12:55:00,22.33,22.35,22.32,22.32,250100.0,13.1874,13.1992,13.1815,13.1815,250100.0
2012-04-19 13:00:00,22.32,22.35,22.3,22.35,191000.0,13.1815,13.1992,13.1697,13.1992,191000.0
2012-04-19 13:05:00,22.34,22.35,22.34,22.34,65900.0,13.1933,13.1992,13.1933,13.1933,65900.0
2012-04-19 13:10:00,22.35,22.35,22.28,22.31,378600.0,13.1992,13.1992,13.1579,13.1756,378600.0
2012-04-19 13:15:00,22.3,22.32,22.3,22.3,152300.0,13.1697,13.1815,13.1697,13.1697,152300.0
2012-04-19 13:20:00,22.3,22.32,22.27,22.28,392300.0,13.1697,13.1815,13.152,13.1579,392300.0
2012-04-19 13:25:00,22.29,22.3,22.27,22.29,211100.0,13.1638,13.1697,13.152,13.1638,211100.0
2012-04-19 13:30:00,22.29,22.33,22.28,22.32,126400.0,13.1638,13.1874,13.1579,13.1815,126400.0
2012-04-19 13:35:00,22.33,22.33,22.29,22.32,241300.0,13.1874,13.1874,13.1638,13.1815,241300.0
2012-04-19 13:40:00,22.32,22.32,22.3,22.3,117500.0,13.1815,13.1815,13.1697,13.1697,117500.0
2012-04-19 13:45:00,22.3,22.32,22.3,22.32,122000.0,13.1697,13.1815,13.1697,13.1815,122000.0
2012-04-19 13:50:00,22.31,22.32,22.3,22.3,106200.0,13.1756,13.1815,13.1697,13.1697,106200.0
2012-04-19 13:55:00,22.3,22.32,22.28,22.29,188400.0,13.1697,13.1815,13.1579,13.1638,188400.0
2012-04-19 14:00:00,22.28,22.3,22.28,22.28,110600.0,13.1579,13.1697,13.1579,13.1579,110600.0
2012-04-19 14:05:00,22.29,22.31,22.28,22.31,228900.0,13.1638,13.1756,13.1579,13.1756,228900.0
2012-04-19 14:10:00,22.3,22.32,22.3,22.32,141000.0,13.1697,13.1815,13.1697,13.1815,141000.0
2012-04-19 14:15:00,22.32,22.32,22.28,22.31,274000.0,13.1815,13.1815,13.1579,13.1756,274000.0
2012-04-19 14:20:00,22.31,22.32,22.29,22.32,142500.0,13.1756,13.1815,13.1638,13.1815,142500.0
2012-04-19 14:25:00,22.32,22.32,22.27,22.28,206200.0,13.1815,13.1815,13.152,13.1579,206200.0
2012-04-19 14:30:00,22.28,22.29,22.22,22.23,386300.0,13.1579,13.1638,13.1225,13.1284,386300.0
2012-04-19 14:35:00,22.23,22.25,22.2,22.25,248300.0,13.1284,13.1402,13.1107,13.1402,248300.0
2012-04-19 14:40:00,22.25,22.27,22.24,22.26,200500.0,13.1402,13.152,13.1343,13.1461,200500.0
2012-04-19 14:45:00,22.26,22.27,22.24,22.26,171800.0,13.1461,13.152,13.1343,13.1461,171800.0
2012-04-19 14:50:00,22.27,22.28,22.24,22.27,232700.0,13.152,13.1579,13.1343,13.152,232700.0
2012-04-19 14:55:00,22.27,22.29,22.26,22.29,198300.0,13.152,13.1638,13.1461,13.1638,198300.0
2012-04-19 15:00:00,22.29,22.29,22.27,22.27,403500.0,13.1638,13.1638,13.152,13.152,403500.0
2012-04-19 15:05:00,22.27,22.28,22.25,22.25,158200.0,13.152,13.1579,13.1402,13.1402,158200.0
2012-04-19 15:10:00,22.26,22.28,22.23,22.26,379400.0,13.1461,13.1579,13.1284,13.1461,379400.0
2012-04-19 15:15:00,22.26,22.27,22.24,22.26,247000.0,13.1461,13.152,13.1343,13.1461,247000.0
2012-04-19 15:20:00,22.26,22.28,22.25,22.28,234900.0,13.1461,13.1579,13.1402,13.1579,234900.0
2012-04-19 15:25:00,22.28,22.33,22.27,22.32,380600.0,13.1579,13.1874,13.152,13.1815,380600.0
2012-04-19 15:30:00,22.32,22.34,22.3,22.33,790000.0,13.1815,13.1933,13.1697,13.1874,790000.0
2012-04-19 15:35:00,22.33,22.34,22.31,22.34,375800.0,13.1874,13.1933,13.1756,13.1933,375800.0
2012-04-19 15:40:00,22.34,22.35,22.33,22.34,434900.0,13.1933,13.1992,13.1874,13.1933,434900.0
2012-04-19 15:45:00,22.35,22.39,22.34,22.35,699000.0,13.1992,13.2229,13.1933,13.1992,699000.0
2012-04-19 15:50:00,22.35,22.35,22.31,22.34,909500.0,13.1992,13.1992,13.1756,13.1933,909500.0
2012-04-19 15:55:00,22.34,22.36,22.32,22.34,1932900.0,13.1933,13.2051,13.1815,13.1933,1932900.0
2012-04-20 09:30:00,22.31,22.41,22.28,22.3,6336600.0,13.1756,13.2347,13.1579,13.1697,6336600.0
2012-04-20 09:35:00,22.31,22.38,22.31,22.33,312200.0,13.1756,13.217,13.1756,13.1874,312200.0
2012-04-20 09:40:00,22.34,22.38,22.34,22.37,420300.0,13.1933,13.217,13.1933,13.2111,420300.0
2012-04-20 09:45:00,22.36,22.43,22.36,22.41,855100.0,13.2051,13.2465,13.2051,13.2347,855100.0
2012-04-20 09:50:00,22.41,22.45,22.4,22.4,571200.0,13.2347,13.2583,13.2288,13.2288,571200.0
2012-04-20 09:55:00,22.4,22.46,22.39,22.46,631700.0,13.2288,13.2642,13.2229,13.2642,631700.0
2012-04-20 10:00:00,22.46,22.48,22.45,22.46,412800.0,13.2642,13.276,13.2583,13.2642,412800.0
2012-04-20 10:05:00,22.46,22.48,22.44,22.46,415000.0,13.2642,13.276,13.2524,13.2642,415000.0
2012-04-20 10:10:00,22.46,22.53,22.46,22.51,623500.0,13.2642,13.3055,13.2642,13.2937,623500.0
2012-04-20 10:15:00,22.5,22.54,22.5,22.53,404500.0,13.2878,13.3115,13.2878,13.3055,404500.0
2012-04-20 10:20:00,22.53,22.57,22.52,22.55,838800.0,13.3055,13.3292,13.2996,13.3174,838800.0
2012-04-20 10:25:00,22.55,22.59,22.52,22.56,473000.0,13.3174,13.341,13.2996,13.3233,473000.0
2012-04-20 10:30:00,22.56,22.6,22.56,22.6,432000.0,13.3233,13.3469,13.3233,13.3469,432000.0
2012-04-20 10:35:00,22.6,22.63,22.56,22.59,684300.0,13.3469,13.3646,13.3233,13.341,684300.0
2012-04-20 10:40:00,22.59,22.67,22.58,22.67,1557800.0,13.341,13.3882,13.3351,13.3882,1557800.0
2012-04-20 10:45:00,22.67,22.68,22.63,22.64,362800.0,13.3882,13.3941,13.3646,13.3705,362800.0
2012-04-20 10:50:00,22.63,22.64,22.61,22.62,337400.0,13.3646,13.3705,13.3528,13.3587,337400.0
2012-04-20 10:55:00,22.62,22.64,22.61,22.64,145200.0,13.3587,13.3705,13.3528,13.3705,145200.0
2012-04-20 11:00:00,22.64,22.65,22.63,22.64,248800.0,13.3705,13.3764,13.3646,13.3705,248800.0
2012-04-20 11:05:00,22.64,22.65,22.64,22.65,128600.0,13.3705,13.3764,13.3705,13.3764,128600.0
2012-04-20 11:10:00,22.64,22.65,22.64,22.64,108000.0,13.3705,13.3764,13.3705,13.3705,108000.0
2012-04-20 11:15:00,22.64,22.65,22.63,22.63,236500.0,13.3705,13.3764,13.3646,13.3646,236500.0
2012-04-20 11:20:00,22.64,22.66,22.62,22.66,381900.0,13.3705,13.3823,13.3587,13.3823,381900.0
2012-04-20 11:25:00,22.66,22.66,22.65,22.65,76700.0,13.3823,13.3823,13.3764,13.3764,76700.0
2012-04-20 11:30:00,22.65,22.67,22.65,22.67,202400.0,13.3764,13.3882,13.3764,13.3882,202400.0
2012-04-20 11:35:00,22.67,22.67,22.65,22.65,275500.0,13.3882,13.3882,13.3764,13.3764,275500.0
2012-04-20 11:40:00,22.66,22.66,22.65,22.66,102700.0,13.3823,13.3823,13.3764,13.3823,102700.0
2012-04-20 11:45:00,22.66,22.68,22.65,22.66,283000.0,13.3823,13.3941,13.3764,13.3823,283000.0
2012-04-20 11:50:00,22.66,22.68,22.66,22.68,157800.0,13.3823,13.3941,13.3823,13.3941,157800.0
2012-04-20 11:55:00,22.67,22.69,22.66,22.69,230500.0,13.3882,13.4,13.3823,13.4,230500.0
2012-04-20 12:00:00,22.68,22.7,22.68,22.7,168600.0,13.3941,13.4059,13.3941,13.4059,168600.0
2012-04-20 12:05:00,22.69,22.7,22.69,22.7,180600.0,13.4,13.4059,13.4,13.4059,180600.0
2012-04-20 12:10:00,22.69,22.7,22.69,22.69,64000.0,13.4,13.4059,13.4,13.4,64000.0
2012-04-20 12:15:00,22.7,22.7,22.69,22.69,90500.0,13.4059,13.4059,13.4,13.4,90500.0
2012-04-20 12:20:00,22.69,22.7,22.69,22.7,85500.0,13.4,13.4059,13.4,13.4059,85500.0
2012-04-20 12:25:00,22.7,22.7,22.68,22.7,200500.0,13.4059,13.4059,13.3941,13.4059,200500.0
2012-04-20 12:30:00,22.7,22.7,22.69,22.7,47700.0,13.4059,13.4059,13.4,13.4059,47700.0
2012-04-20 12:35:00,22.7,22.7,22.69,22.7,170600.0,13.4059,13.4059,13.4,13.4059,170600.0
2012-04-20 12:40:00,22.7,22.7,22.67,22.67,345300.0,13.4059,13.4059,13.3882,13.3882,345300.0
2012-04-20 12:45:00,22.67,22.68,22.66,22.67,141600.0,13.3882,13.3941,13.3823,13.3882,141600.0
2012-04-20 12:50:00,22.66,22.69,22.66,22.68,180500.0,13.3823,13.4,13.3823,13.3941,180500.0
2012-04-20 12:55:00,22.68,22.68,22.66,22.68,447500.0,13.3941,13.3941,13.3823,13.3941,447500.0
2012-04-20 13:00:00,22.68,22.71,22.67,22.71,688900.0,13.3941,13.4118,13.3882,13.4118,688900.0
2012-04-20 13:05:00,22.71,22.71,22.7,22.71,63300.0,13.4118,13.4118,13.4059,13.4118,63300.0
2012-04-20 13:10:00,22.7,22.73,22.7,22.73,307500.0,13.4059,13.4237,13.4059,13.4237,307500.0
2012-04-20 13:15:00,22.72,22.73,22.71,22.71,193000.0,13.4178,13.4237,13.4118,13.4118,193000.0
2012-04-20 13:20:00,22.71,22.72,22.68,22.68,199700.0,13.4118,13.4178,13.3941,13.3941,199700.0
2012-04-20 13:25:00,22.68,22.69,22.67,22.68,314000.0,13.3941,13.4,13.3882,13.3941,314000.0
2012-04-20 13:30:00,22.68,22.68,22.65,22.65,210400.0,13.3941,13.3941,13.3764,13.3764,210400.0
2012-04-20 13:35:00,22.65,22.67,22.65,22.65,258400.0,13.3764,13.3882,13.3764,13.3764,258400.0
2012-04-20 13:40:00,22.66,22.66,22.65,22.66,76500.0,13.3823,13.3823,13.3764,13.3823,76500.0
2012-04-20 13:45:00,22.66,22.67,22.65,22.66,364900.0,13.3823,13.3882,13.3764,13.3823,364900.0
2012-04-20 13:50:00,22.67,22.67,22.65,22.65,158600.0,13.3882,13.3882,13.3764,13.3764,158600.0
2012-04-20 13:55:00,22.65,22.66,22.64,22.65,251500.0,13.3764,13.3823,13.3705,13.3764,251500.0
2012-04-20 14:00:00,22.66,22.66,22.63,22.64,225100.0,13.3823,13.3823,13.3646,13.3705,225100.0
2012-04-20 14:05:00,22.64,22.65,22.6,22.6,469700.0,13.3705,13.3764,13.3469,13.3469,469700.0
2012-04-20 14:10:00,22.6,22.63,22.6,22.62,467300.0,13.3469,13.3646,13.3469,13.3587,467300.0
2012-04-20 14:15:00,22.62,22.65,22.62,22.63,356800.0,13.3587,13.3764,13.3587,13.3646,356800.0
2012-04-20 14:20:00,22.62,22.63,22.61,22.63,217100.0,13.3587,13.3646,13.3528,13.3646,217100.0
2012-04-20 14:25:00,22.62,22.66,22.62,22.66,242900.0,13.3587,13.3823,13.3587,13.3823,242900.0
2012-04-20 14:30:00,22.66,22.67,22.65,22.67,291500.0,13.3823,13.3882,13.3764,13.3882,291500.0
2012-04-20 14:35:00,22.67,22.67,22.66,22.67,238200.0,13.3882,13.3882,13.3823,13.3882,238200.0
2012-04-20 14:40:00,22.67,22.67,22.64,22.64,336800.0,13.3882,13.3882,13.3705,13.3705,336800.0
2012-04-20 14:45:00,22.65,22.65,22.62,22.62,242700.0,13.3764,13.3764,13.3587,13.3587,242700.0
2012-04-20 14:50:00,22.62,22.63,22.59,22.59,237900.0,13.3587,13.3646,13.341,13.341,237900.0
2012-04-20 14:55:00,22.6,22.6,22.58,22.58,319900.0,13.3469,13.3469,13.3351,13.3351,319900.0
2012-04-20 15:00:00,22.59,22.6,22.58,22.59,335000.0,13.341,13.3469,13.3351,13.341,335000.0
2012-04-20 15:05:00,22.59,22.6,22.58,22.58,237100.0,13.341,13.3469,13.3351,13.3351,237100.0
2012-04-20 15:10:00,22.58,22.58,22.53,22.55,1259800.0,13.3351,13.3351,13.3055,13.3174,1259800.0
2012-04-20 15:15:00,22.55,22.57,22.54,22.57,336000.0,13.3174,13.3292,13.3115,13.3292,336000.0
2012-04-20 15:20:00,22.57,22.59,22.56,22.58,756200.0,13.3292,13.341,13.3233,13.3351,756200.0
2012-04-20 15:25:00,22.59,22.59,22.56,22.57,490300.0,13.341,13.341,13.3233,13.3292,490300.0
2012-04-20 15:30:00,22.57,22.58,22.55,22.58,700600.0,13.3292,13.3351,13.3174,13.3351,700600.0
2012-04-20 15:35:00,22.58,22.58,22.55,22.57,536400.0,13.3351,13.3351,13.3174,13.3292,536400.0
2012-04-20 15:40:00,22.57,22.58,22.55,22.55,616800.0,13.3292,13.3351,13.3174,13.3174,616800.0
2012-04-20 15:45:00,22.55,22.57,22.55,22.55,422900.0,13.3174,13.3292,13.3174,13.3174,422900.0
2012-04-20 15:50:00,22.56,22.56,22.54,22.54,468300.0,13.3233,13.3233,13.3115,13.3115,468300.0
2012-04-20 15:55:00,22.54,22.56,22.54,22.56,1680900.0,13.3115,13.3233,13.3115,13.3233,1680900.0
2012-04-23 09:30:00,22.37,22.44,22.33,22.35,981100.0,13.2111,13.2524,13.1874,13.1992,981100.0
2012-04-23 09:35:00,22.35,22.43,22.33,22.41,990600.0,13.1992,13.2465,13.1874,13.2347,990600.0
2012-04-23 09:40:00,22.41,22.43,22.39,22.42,387500.0,13.2347,13.2465,13.2229,13.2406,387500.0
2012-04-23 09:45:00,22.41,22.44,22.39,22.43,393300.0,13.2347,13.2524,13.2229,13.2465,393300.0
2012-04-23 09:50:00,22.43,22.43,22.39,22.42,346200.0,13.2465,13.2465,13.2229,13.2406,346200.0
2012-04-23 09:55:00,22.41,22.53,22.41,22.51,630400.0,13.2347,13.3055,13.2347,13.2937,630400.0
2012-04-23 10:00:00,22.5,22.51,22.47,22.49,351900.0,13.2878,13.2937,13.2701,13.2819,351900.0
2012-04-23 10:05:00,22.48,22.51,22.46,22.5,434400.0,13.276,13.2937,13.2642,13.2878,434400.0
2012-04-23 10:10:00,22.5,22.5,22.44,22.46,362200.0,13.2878,13.2878,13.2524,13.2642,362200.0
2012-04-23 10:15:00,22.46,22.46,22.42,22.42,274300.0,13.2642,13.2642,13.2406,13.2406,274300.0
2012-04-23 10:20:00,22.43,22.47,22.4,22.46,485900.0,13.2465,13.2701,13.2288,13.2642,485900.0
2012-04-23 10:25:00,22.46,22.46,22.42,22.45,293000.0,13.2642,13.2642,13.2406,13.2583,293000.0
2012-04-23 10:30:00,22.45,22.45,22.41,22.43,301600.0,13.2583,13.2583,13.2347,13.2465,301600.0
2012-04-23 10:35:00,22.43,22.45,22.41,22.45,194600.0,13.2465,13.2583,13.2347,13.2583,194600.0
2012-04-23 10:40:00,22.45,22.47,22.44,22.46,429100.0,13.2583,13.2701,13.2524,13.2642,429100.0
2012-04-23 10:45:00,22.46,22.46,22.43,22.45,198400.0,13.2642,13.2642,13.2465,13.2583,198400.0
2012-04-23 10:50:00,22.45,22.45,22.41,22.44,278600.0,13.2583,13.2583,13.2347,13.2524,278600.0
2012-04-23 10:55:00,22.44,22.44,22.4,22.4,226800.0,13.2524,13.2524,13.2288,13.2288,226800.0
2012-04-23 11:00:00,22.4,22.41,22.39,22.39,289700.0,13.2288,13.2347,13.2229,13.2229,289700.0
2012-04-23 11:05:00,22.39,22.4,22.37,22.38,149500.0,13.2229,13.2288,13.2111,13.217,149500.0
2012-04-23 11:10:00,22.38,22.4,22.37,22.39,660000.0,13.217,13.2288,13.2111,13.2229,660000.0
2012-04-23 11:15:00,22.38,22.39,22.37,22.37,115600.0,13.217,13.2229,13.2111,13.2111,115600.0
2012-04-23 11:20:00,22.37,22.38,22.35,22.36,310900.0,13.2111,13.217,13.1992,13.2051,310900.0
2012-04-23 11:25:00,22.37,22.37,22.32,22.33,609400.0,13.2111,13.2111,13.1815,13.1874,609400.0
2012-04-23 11:30:00,22.33,22.34,22.32,22.34,135800.0,13.1874,13.1933,13.1815,13.1933,135800.0
2012-04-23 11:35:00,22.33,22.36,22.33,22.35,251900.0,13.1874,13.2051,13.1874,13.1992,251900.0
2012-04-23 11:40:00,22.35,22.35,22.33,22.34,201600.0,13.1992,13.1992,13.1874,13.1933,201600.0
2012-04-23 11:45:00,22.35,22.35,22.34,22.35,69900.0,13.1992,13.1992,13.1933,13.1992,69900.0
2012-04-23 11:50:00,22.35,22.35,22.34,22.34,80100.0,13.1992,13.1992,13.1933,13.1933,80100.0
2012-04-23 11:55:00,22.35,22.36,22.34,22.36,312200.0,13.1992,13.2051,13.1933,13.2051,312200.0
2012-04-23 12:00:00,22.36,22.38,22.35,22.38,159500.0,13.2051,13.217,13.1992,13.217,159500.0
2012-04-23 12:05:00,22.37,22.38,22.36,22.36,218400.0,13.2111,13.217,13.2051,13.2051,218400.0
2012-04-23 12:10:00,22.37,22.38,22.36,22.37,237800.0,13.2111,13.217,13.2051,13.2111,237800.0
2012-04-23 12:15:00,22.39,22.41,22.37,22.4,320600.0,13.2229,13.2347,13.2111,13.2288,320600.0
2012-04-23 12:20:00,22.41,22.41,22.39,22.4,163200.0,13.2347,13.2347,13.2229,13.2288,163200.0
2012-04-23 12:25:00,22.4,22.41,22.38,22.41,300300.0,13.2288,13.2347,13.217,13.2347,300300.0
2012-04-23 12:30:00,22.4,22.41,22.39,22.39,66600.0,13.2288,13.2347,13.2229,13.2229,66600.0
2012-04-23 12:35:00,22.39,22.4,22.35,22.36,176200.0,13.2229,13.2288,13.1992,13.2051,176200.0
2012-04-23 12:40:00,22.37,22.38,22.36,22.38,152200.0,13.2111,13.217,13.2051,13.217,152200.0
2012-04-23 12:45:00,22.38,22.38,22.35,22.37,220400.0,13.217,13.217,13.1992,13.2111,220400.0
2012-04-23 12:50:00,22.37,22.37,22.36,22.37,59300.0,13.2111,13.2111,13.2051,13.2111,59300.0
2012-04-23 12:55:00,22.37,22.38,22.36,22.37,161600.0,13.2111,13.217,13.2051,13.2111,161600.0
2012-04-23 13:00:00,22.36,22.37,22.35,22.37,134900.0,13.2051,13.2111,13.1992,13.2111,134900.0
2012-04-23 13:05:00,22.37,22.37,22.35,22.35,116700.0,13.2111,13.2111,13.1992,13.1992,116700.0
2012-04-23 13:10:00,22.35,22.37,22.35,22.36,68400.0,13.1992,13.2111,13.1992,13.2051,68400.0
2012-04-23 13:15:00,22.37,22.37,22.35,22.35,114500.0,13.2111,13.2111,13.1992,13.1992,114500.0
2012-04-23 13:20:00,22.35,22.37,22.35,22.37,144800.0,13.1992,13.2111,13.1992,13.2111,144800.0
2012-04-23 13:25:00,22.37,22.37,22.35,22.36,241500.0,13.2111,13.2111,13.1992,13.2051,241500.0
2012-04-23 13:30:00,22.35,22.36,22.34,22.34,147600.0,13.1992,13.2051,13.1933,13.1933,147600.0
2012-04-23 13:35:00,22.34,22.36,22.34,22.36,127900.0,13.1933,13.2051,13.1933,13.2051,127900.0
2012-04-23 13:40:00,22.36,22.38,22.35,22.38,235400.0,13.2051,13.217,13.1992,13.217,235400.0
2012-04-23 13:45:00,22.37,22.38,22.36,22.36,215200.0,13.2111,13.217,13.2051,13.2051,215200.0
2012-04-23 13:50:00,22.37,22.38,22.36,22.38,124200.0,13.2111,13.217,13.2051,13.217,124200.0
2012-04-23 13:55:00,22.38,22.38,22.37,22.37,74600.0,13.217,13.217,13.2111,13.2111,74600.0
2012-04-23 14:00:00,22.38,22.38,22.35,22.37,200100.0,13.217,13.217,13.1992,13.2111,200100.0
2012-04-23 14:05:00,22.37,22.37,22.34,22.36,186200.0,13.2111,13.2111,13.1933,13.2051,186200.0
2012-04-23 14:10:00,22.36,22.38,22.35,22.38,220000.0,13.2051,13.217,13.1992,13.217,220000.0
2012-04-23 14:15:00,22.38,22.39,22.37,22.39,405600.0,13.217,13.2229,13.2111,13.2229,405600.0
2012-04-23 14:20:00,22.39,22.42,22.38,22.42,263900.0,13.2229,13.2406,13.217,13.2406,263900.0
2012-04-23 14:25:00,22.42,22.43,22.41,22.42,105600.0,13.2406,13.2465,13.2347,13.2406,105600.0
2012-04-23 14:30:00,22.42,22.44,22.41,22.44,375500.0,13.2406,13.2524,13.2347,13.2524,375500.0
2012-04-23 14:35:00,22.44,22.44,22.42,22.43,164100.0,13.2524,13.2524,13.2406,13.2465,164100.0
2012-04-23 14:40:00,22.42,22.43,22.42,22.42,82600.0,13.2406,13.2465,13.2406,13.2406,82600.0
2012-04-23 14:45:00,22.43,22.43,22.4,22.42,335200.0,13.2465,13.2465,13.2288,13.2406,335200.0
2012-04-23 14:50:00,22.41,22.43,22.4,22.4,429600.0,13.2347,13.2465,13.2288,13.2288,429600.0
2012-04-23 14:55:00,22.41,22.41,22.37,22.37,236700.0,13.2347,13.2347,13.2111,13.2111,236700.0
2012-04-23 15:00:00,22.37,22.39,22.36,22.39,359100.0,13.2111,13.2229,13.2051,13.2229,359100.0
2012-04-23 15:05:00,22.39,22.4,22.37,22.38,271000.0,13.2229,13.2288,13.2111,13.217,271000.0
2012-04-23 15:10:00,22.38,22.39,22.36,22.38,226300.0,13.217,13.2229,13.2051,13.217,226300.0
2012-04-23 15:15:00,22.38,22.4,22.37,22.4,91000.0,13.217,13.2288,13.2111,13.2288,91000.0
2012-04-23 15:20:00,22.39,22.4,22.36,22.37,208600.0,13.2229,13.2288,13.2051,13.2111,208600.0
2012-04-23 15:25:00,22.37,22.38,22.37,22.38,67400.0,13.2111,13.217,13.2111,13.217,67400.0
2012-04-23 15:30:00,22.38,22.39,22.36,22.38,410700.0,13.217,13.2229,13.2051,13.217,410700.0
2012-04-23 15:35:00,22.38,22.4,22.38,22.4,132300.0,13.217,13.2288,13.217,13.2288,132300.0
2012-04-23 15:40:00,22.39,22.4,22.39,22.39,368800.0,13.2229,13.2288,13.2229,13.2229,368800.0
2012-04-23 15:45:00,22.39,22.41,22.38,22.39,628200.0,13.2229,13.2347,13.217,13.2229,628200.0
2012-04-23 15:50:00,22.39,22.41,22.39,22.41,315400.0,13.2229,13.2347,13.2229,13.2347,315400.0
2012-04-23 15:55:00,22.4,22.41,22.39,22.4,807800.0,13.2288,13.2347,13.2229,13.2288,807800.0
2012-04-24 09:30:00,22.39,22.47,22.35,22.44,787900.0,13.2229,13.2701,13.1992,13.2524,787900.0
2012-04-24 09:35:00,22.43,22.48,22.43,22.47,356000.0,13.2465,13.276,13.2465,13.2701,356000.0
2012-04-24 09:40:00,22.47,22.5,22.44,22.49,343600.0,13.2701,13.2878,13.2524,13.2819,343600.0
2012-04-24 09:45:00,22.48,22.56,22.48,22.55,638000.0,13.276,13.3233,13.276,13.3174,638000.0
2012-04-24 09:50:00,22.55,22.56,22.53,22.54,338700.0,13.3174,13.3233,13.3055,13.3115,338700.0
2012-04-24 09:55:00,22.53,22.54,22.51,22.51,327300.0,13.3055,13.3115,13.2937,13.2937,327300.0
2012-04-24 10:00:00,22.51,22.62,22.5,22.61,985100.0,13.2937,13.3587,13.2878,13.3528,985100.0
2012-04-24 10:05:00,22.61,22.65,22.61,22.65,398200.0,13.3528,13.3764,13.3528,13.3764,398200.0
2012-04-24 10:10:00,22.65,22.65,22.63,22.64,442200.0,13.3764,13.3764,13.3646,13.3705,442200.0
2012-04-24 10:15:00,22.63,22.65,22.63,22.64,297600.0,13.3646,13.3764,13.3646,13.3705,297600.0
2012-04-24 10:20:00,22.64,22.64,22.6,22.62,396600.0,13.3705,13.3705,13.3469,13.3587,396600.0
2012-04-24 10:25:00,22.62,22.64,22.6,22.64,964400.0,13.3587,13.3705,13.3469,13.3705,964400.0
2012-04-24 10:30:00,22.64,22.66,22.63,22.66,346000.0,13.3705,13.3823,13.3646,13.3823,346000.0
2012-04-24 10:35:00,22.65,22.69,22.65,22.69,365700.0,13.3764,13.4,13.3764,13.4,365700.0
2012-04-24 10:40:00,22.69,22.72,22.68,22.71,372500.0,13.4,13.4178,13.3941,13.4118,372500.0
2012-04-24 10:45:00,22.71,22.72,22.7,22.71,604300.0,13.4118,13.4178,13.4059,13.4118,604300.0
2012-04-24 10:50:00,22.71,22.72,22.7,22.71,340800.0,13.4118,13.4178,13.4059,13.4118,340800.0
2012-04-24 10:55:00,22.72,22.73,22.71,22.72,498200.0,13.4178,13.4237,13.4118,13.4178,498200.0
2012-04-24 11:00:00,22.72,22.73,22.71,22.72,349000.0,13.4178,13.4237,13.4118,13.4178,349000.0
2012-04-24 11:05:00,22.71,22.72,22.71,22.71,176900.0,13.4118,13.4178,13.4118,13.4118,176900.0
2012-04-24 11:10:00,22.71,22.72,22.71,22.72,199900.0,13.4118,13.4178,13.4118,13.4178,199900.0
2012-04-24 11:15:00,22.72,22.73,22.71,22.72,288500.0,13.4178,13.4237,13.4118,13.4178,288500.0
2012-04-24 11:20:00,22.71,22.77,22.71,22.77,696000.0,13.4118,13.4473,13.4118,13.4473,696000.0
2012-04-24 11:25:00,22.77,22.79,22.75,22.78,608900.0,13.4473,13.4591,13.4355,13.4532,608900.0
2012-04-24 11:30:00,22.79,22.8,22.76,22.79,976700.0,13.4591,13.465,13.4414,13.4591,976700.0
2012-04-24 11:35:00,22.79,22.8,22.76,22.76,662400.0,13.4591,13.465,13.4414,13.4414,662400.0
2012-04-24 11:40:00,22.76,22.78,22.75,22.78,443600.0,13.4414,13.4532,13.4355,13.4532,443600.0
2012-04-24 11:45:00,22.78,22.78,22.77,22.78,150000.0,13.4532,13.4532,13.4473,13.4532,150000.0
2012-04-24 11:50:00,22.78,22.78,22.77,22.78,200900.0,13.4532,13.4532,13.4473,13.4532,200900.0
2012-04-24 11:55:00,22.77,22.78,22.76,22.77,328900.0,13.4473,13.4532,13.4414,13.4473,328900.0
2012-04-24 12:00:00,22.76,22.78,22.74,22.78,475600.0,13.4414,13.4532,13.4296,13.4532,475600.0
2012-04-24 12:05:00,22.78,22.79,22.77,22.78,183000.0,13.4532,13.4591,13.4473,13.4532,183000.0
2012-04-24 12:10:00,22.78,22.78,22.77,22.77,107200.0,13.4532,13.4532,13.4473,13.4473,107200.0
2012-04-24 12:15:00,22.77,22.78,22.76,22.78,529000.0,13.4473,13.4532,13.4414,13.4532,529000.0
2012-04-24 12:20:00,22.78,22.78,22.77,22.78,90800.0,13.4532,13.4532,13.4473,13.4532,90800.0
2012-04-24 12:25:00,22.77,22.79,22.76,22.79,244300.0,13.4473,13.4591,13.4414,13.4591,244300.0
2012-04-24 12:30:00,22.79,22.79,22.78,22.78,201600.0,13.4591,13.4591,13.4532,13.4532,201600.0
2012-04-24 12:35:00,22.78,22.79,22.75,22.76,277900.0,13.4532,13.4591,13.4355,13.4414,277900.0
2012-04-24 12:40:00,22.76,22.76,22.71,22.71,501300.0,13.4414,13.4414,13.4118,13.4118,501300.0
2012-04-24 12:45:00,22.71,22.73,22.71,22.73,176800.0,13.4118,13.4237,13.4118,13.4237,176800.0
2012-04-24 12:50:00,22.73,22.73,22.72,22.73,66500.0,13.4237,13.4237,13.4178,13.4237,66500.0
2012-04-24 12:55:00,22.72,22.73,22.69,22.7,346700.0,13.4178,13.4237,13.4,13.4059,346700.0
2012-04-24 13:00:00,22.69,22.7,22.69,22.7,107700.0,13.4,13.4059,13.4,13.4059,107700.0
2012-04-24 13:05:00,22.69,22.7,22.69,22.69,82100.0,13.4,13.4059,13.4,13.4,82100.0
2012-04-24 13:10:00,22.69,22.7,22.69,22.69,35600.0,13.4,13.4059,13.4,13.4,35600.0
2012-04-24 13:15:00,22.7,22.72,22.69,22.71,507900.0,13.4059,13.4178,13.4,13.4118,507900.0
2012-04-24 13:20:00,22.71,22.72,22.7,22.71,265900.0,13.4118,13.4178,13.4059,13.4118,265900.0
2012-04-24 13:25:00,22.71,22.71,22.7,22.71,49100.0,13.4118,13.4118,13.4059,13.4118,49100.0
2012-04-24 13:30:00,22.71,22.74,22.7,22.73,189300.0,13.4118,13.4296,13.4059,13.4237,189300.0
2012-04-24 13:35:00,22.72,22.74,22.72,22.74,168900.0,13.4178,13.4296,13.4178,13.4296,168900.0
2012-04-24 13:40:00,22.73,22.75,22.73,22.73,242600.0,13.4237,13.4355,13.4237,13.4237,242600.0
2012-04-24 13:45:00,22.74,22.75,22.73,22.74,307000.0,13.4296,13.4355,13.4237,13.4296,307000.0
2012-04-24 13:50:00,22.73,22.74,22.72,22.73,144500.0,13.4237,13.4296,13.4178,13.4237,144500.0
2012-04-24 13:55:00,22.73,22.74,22.71,22.71,418300.0,13.4237,13.4296,13.4118,13.4118,418300.0
2012-04-24 14:00:00,22.71,22.72,22.71,22.71,225700.0,13.4118,13.4178,13.4118,13.4118,225700.0
2012-04-24 14:05:00,22.71,22.73,22.7,22.73,346800.0,13.4118,13.4237,13.4059,13.4237,346800.0
2012-04-24 14:10:00,22.73,22.73,22.7,22.7,147600.0,13.4237,13.4237,13.4059,13.4059,147600.0
2012-04-24 14:15:00,22.7,22.71,22.68,22.69,370500.0,13.4059,13.4118,13.3941,13.4,370500.0
2012-04-24 14:20:00,22.69,22.69,22.67,22.67,163000.0,13.4,13.4,13.3882,13.3882,163000.0
2012-04-24 14:25:00,22.67,22.7,22.66,22.7,358800.0,13.3882,13.4059,13.3823,13.4059,358800.0
2012-04-24 14:30:00,22.69,22.7,22.67,22.68,328200.0,13.4,13.4059,13.3882,13.3941,328200.0
2012-04-24 14:35:00,22.69,22.71,22.68,22.71,359900.0,13.4,13.4118,13.3941,13.4118,359900.0
2012-04-24 14:40:00,22.71,22.71,22.7,22.7,111000.0,13.4118,13.4118,13.4059,13.4059,111000.0
2012-04-24 14:45:00,22.71,22.73,22.7,22.73,942700.0,13.4118,13.4237,13.4059,13.4237,942700.0
2012-04-24 14:50:00,22.72,22.75,22.72,22.75,262500.0,13.4178,13.4355,13.4178,13.4355,262500.0
2012-04-24 14:55:00,22.75,22.75,22.73,22.73,239600.0,13.4355,13.4355,13.4237,13.4237,239600.0
2012-04-24 15:00:00,22.74,22.74,22.71,22.71,395700.0,13.4296,13.4296,13.4118,13.4118,395700.0
2012-04-24 15:05:00,22.72,22.74,22.71,22.74,216100.0,13.4178,13.4296,13.4118,13.4296,216100.0
2012-04-24 15:10:00,22.74,22.74,22.72,22.73,267900.0,13.4296,13.4296,13.4178,13.4237,267900.0
2012-04-24 15:15:00,22.73,22.75,22.72,22.73,305800.0,13.4237,13.4355,13.4178,13.4237,305800.0
2012-04-24 15:20:00,22.73,22.75,22.72,22.74,283700.0,13.4237,13.4355,13.4178,13.4296,283700.0
2012-04-24 15:25:00,22.74,22.74,22.72,22.72,199500.0,13.4296,13.4296,13.4178,13.4178,199500.0
2012-04-24 15:30:00,22.72,22.74,22.7,22.73,533500.0,13.4178,13.4296,13.4059,13.4237,533500.0
2012-04-24 15:35:00,22.72,22.75,22.72,22.73,263900.0,13.4178,13.4355,13.4178,13.4237,263900.0
2012-04-24 15:40:00,22.73,22.74,22.71,22.71,362300.0,13.4237,13.4296,13.4118,13.4118,362300.0
2012-04-24 15:45:00,22.71,22.75,22.71,22.74,591000.0,13.4118,13.4355,13.4118,13.4296,591000.0
2012-04-24 15:50:00,22.75,22.75,22.66,22.66,1728900.0,13.4355,13.4355,13.3823,13.3823,1728900.0
2012-04-24 15:55:00,22.66,22.68,22.63,22.64,4252200.0,13.3823,13.3941,13.3646,13.3705,4252200.0
2012-04-25 09:30:00,22.77,22.84,22.74,22.81,1018700.0,13.4473,13.4886,13.4296,13.4709,1018700.0
2012-04-25 09:35:00,22.81,22.87,22.79,22.85,565000.0,13.4709,13.5063,13.4591,13.4945,565000.0
2012-04-25 09:40:00,22.86,22.88,22.81,22.82,694300.0,13.5004,13.5122,13.4709,13.4768,694300.0
2012-04-25 09:45:00,22.82,22.87,22.8,22.8,659200.0,13.4768,13.5063,13.465,13.465,659200.0
2012-04-25 09:50:00,22.8,22.83,22.76,22.77,529200.0,13.465,13.4827,13.4414,13.4473,529200.0
2012-04-25 09:55:00,22.78,22.8,22.77,22.79,289400.0,13.4532,13.465,13.4473,13.4591,289400.0
2012-04-25 10:00:00,22.79,22.79,22.78,22.78,223600.0,13.4591,13.4591,13.4532,13.4532,223600.0
2012-04-25 10:05:00,22.79,22.79,22.78,22.79,92000.0,13.4591,13.4591,13.4532,13.4591,92000.0
2012-04-25 10:10:00,22.79,22.79,22.76,22.79,392200.0,13.4591,13.4591,13.4414,13.4591,392200.0
2012-04-25 10:15:00,22.79,22.8,22.78,22.8,173100.0,13.4591,13.465,13.4532,13.465,173100.0
2012-04-25 10:20:00,22.79,22.81,22.79,22.81,350300.0,13.4591,13.4709,13.4591,13.4709,350300.0
2012-04-25 10:25:00,22.8,22.83,22.8,22.82,478000.0,13.465,13.4827,13.465,13.4768,478000.0
2012-04-25 10:30:00,22.82,22.86,22.82,22.83,601300.0,13.4768,13.5004,13.4768,13.4827,601300.0
2012-04-25 10:35:00,22.84,22.85,22.83,22.84,162300.0,13.4886,13.4945,13.4827,13.4886,162300.0
2012-04-25 10:40:00,22.84,22.88,22.84,22.88,547300.0,13.4886,13.5122,13.4886,13.5122,547300.0
2012-04-25 10:45:00,22.88,22.89,22.87,22.88,283600.0,13.5122,13.5181,13.5063,13.5122,283600.0
2012-04-25 10:50:00,22.88,22.9,22.87,22.89,169500.0,13.5122,13.5241,13.5063,13.5181,169500.0
2012-04-25 10:55:00,22.89,22.9,22.86,22.87,286100.0,13.5181,13.5241,13.5004,13.5063,286100.0
2012-04-25 11:00:00,22.86,22.88,22.86,22.88,215600.0,13.5004,13.5122,13.5004,13.5122,215600.0
2012-04-25 11:05:00,22.87,22.89,22.87,22.87,263000.0,13.5063,13.5181,13.5063,13.5063,263000.0
2012-04-25 11:10:00,22.87,22.88,22.84,22.85,382300.0,13.5063,13.5122,13.4886,13.4945,382300.0
2012-04-25 11:15:00,22.85,22.86,22.85,22.86,134300.0,13.4945,13.5004,13.4945,13.5004,134300.0
2012-04-25 11:20:00,22.86,22.86,22.83,22.84,309700.0,13.5004,13.5004,13.4827,13.4886,309700.0
2012-04-25 11:25:00,22.85,22.89,22.84,22.88,292800.0,13.4945,13.5181,13.4886,13.5122,292800.0
2012-04-25 11:30:00,22.88,22.9,22.87,22.89,239600.0,13.5122,13.5241,13.5063,13.5181,239600.0
2012-04-25 11:35:00,22.89,22.95,22.89,22.94,561100.0,13.5181,13.5536,13.5181,13.5477,561100.0
2012-04-25 11:40:00,22.95,22.96,22.94,22.96,447700.0,13.5536,13.5595,13.5477,13.5595,447700.0
2012-04-25 11:45:00,22.96,22.96,22.95,22.96,241900.0,13.5595,13.5595,13.5536,13.5595,241900.0
2012-04-25 11:50:00,22.96,22.97,22.95,22.97,574100.0,13.5595,13.5654,13.5536,13.5654,574100.0
2012-04-25 11:55:00,22.97,22.97,22.95,22.96,297400.0,13.5654,13.5654,13.5536,13.5595,297400.0
2012-04-25 12:00:00,22.96,22.97,22.95,22.97,304500.0,13.5595,13.5654,13.5536,13.5654,304500.0
2012-04-25 12:05:00,22.97,22.97,22.94,22.95,307400.0,13.5654,13.5654,13.5477,13.5536,307400.0
2012-04-25 12:10:00,22.95,22.98,22.94,22.98,306000.0,13.5536,13.5713,13.5477,13.5713,306000.0
2012-04-25 12:15:00,22.97,22.98,22.94,22.95,540500.0,13.5654,13.5713,13.5477,13.5536,540500.0
2012-04-25 12:20:00,22.94,22.95,22.92,22.93,539600.0,13.5477,13.5536,13.5359,13.5418,539600.0
2012-04-25 12:25:00,22.93,22.95,22.91,22.95,539500.0,13.5418,13.5536,13.53,13.5536,539500.0
2012-04-25 12:30:00,22.94,22.95,22.9,22.9,376300.0,13.5477,13.5536,13.5241,13.5241,376300.0
2012-04-25 12:35:00,22.91,22.91,22.9,22.91,482300.0,13.53,13.53,13.5241,13.53,482300.0
2012-04-25 12:40:00,22.91,22.93,22.9,22.93,490600.0,13.53,13.5418,13.5241,13.5418,490600.0
2012-04-25 12:45:00,22.93,22.93,22.89,22.89,275900.0,13.5418,13.5418,13.5181,13.5181,275900.0
2012-04-25 12:50:00,22.89,22.9,22.89,22.89,183000.0,13.5181,13.5241,13.5181,13.5181,183000.0
2012-04-25 12:55:00,22.89,22.9,22.89,22.9,291200.0,13.5181,13.5241,13.5181,13.5241,291200.0
2012-04-25 13:00:00,22.9,22.9,22.89,22.9,205900.0,13.5241,13.5241,13.5181,13.5241,205900.0
2012-04-25 13:05:00,22.9,22.92,22.87,22.92,836800.0,13.5241,13.5359,13.5063,13.5359,836800.0
2012-04-25 13:10:00,22.91,22.92,22.9,22.9,65800.0,13.53,13.5359,13.5241,13.5241,65800.0
2012-04-25 13:15:00,22.91,22.91,22.9,22.91,79200.0,13.53,13.53,13.5241,13.53,79200.0
2012-04-25 13:20:00,22.91,22.93,22.89,22.93,595800.0,13.53,13.5418,13.5181,13.5418,595800.0
2012-04-25 13:25:00,22.93,22.95,22.92,22.95,147800.0,13.5418,13.5536,13.5359,13.5536,147800.0
2012-04-25 13:30:00,22.95,22.95,22.93,22.95,167700.0,13.5536,13.5536,13.5418,13.5536,167700.0
2012-04-25 13:35:00,22.95,22.95,22.92,22.92,283400.0,13.5536,13.5536,13.5359,13.5359,283400.0
2012-04-25 13:40:00,22.92,22.92,22.9,22.91,73900.0,13.5359,13.5359,13.5241,13.53,73900.0
2012-04-25 13:45:00,22.9,22.91,22.9,22.9,188300.0,13.5241,13.53,13.5241,13.5241,188300.0
2012-04-25 13:50:00,22.91,22.91,22.89,22.89,246500.0,13.53,13.53,13.5181,13.5181,246500.0
2012-04-25 13:55:00,22.89,22.91,22.89,22.9,154700.0,13.5181,13.53,13.5181,13.5241,154700.0
2012-04-25 14:00:00,22.9,22.91,22.86,22.86,623900.0,13.5241,13.53,13.5004,13.5004,623900.0
2012-04-25 14:05:00,22.87,22.87,22.84,22.84,268700.0,13.5063,13.5063,13.4886,13.4886,268700.0
2012-04-25 14:10:00,22.85,22.87,22.84,22.85,153700.0,13.4945,13.5063,13.4886,13.4945,153700.0
2012-04-25 14:15:00,22.85,22.88,22.85,22.88,116700.0,13.4945,13.5122,13.4945,13.5122,116700.0
2012-04-25 14:20:00,22.88,22.94,22.87,22.93,643200.0,13.5122,13.5477,13.5063,13.5418,643200.0
2012-04-25 14:25:00,22.93,22.93,22.9,22.91,213000.0,13.5418,13.5418,13.5241,13.53,213000.0
2012-04-25 14:30:00,22.91,22.93,22.87,22.88,308800.0,13.53,13.5418,13.5063,13.5122,308800.0
2012-04-25 14:35:00,22.88,22.9,22.87,22.88,196400.0,13.5122,13.5241,13.5063,13.5122,196400.0
2012-04-25 14:40:00,22.88,22.91,22.87,22.9,221100.0,13.5122,13.53,13.5063,13.5241,221100.0
2012-04-25 14:45:00,22.9,22.93,22.89,22.92,233900.0,13.5241,13.5418,13.5181,13.5359,233900.0
2012-04-25 14:50:00,22.93,22.95,22.91,22.94,330500.0,13.5418,13.5536,13.53,13.5477,330500.0
2012-04-25 14:55:00,22.95,22.96,22.92,22.96,289500.0,13.5536,13.5595,13.5359,13.5595,289500.0
2012-04-25 15:00:00,22.96,22.97,22.95,22.97,154800.0,13.5595,13.5654,13.5536,13.5654,154800.0
2012-04-25 15:05:00,22.97,22.98,22.95,22.97,591600.0,13.5654,13.5713,13.5536,13.5654,591600.0
2012-04-25 15:10:00,22.97,22.98,22.95,22.96,293800.0,13.5654,13.5713,13.5536,13.5595,293800.0
2012-04-25 15:15:00,22.96,22.97,22.94,22.95,469100.0,13.5595,13.5654,13.5477,13.5536,469100.0
2012-04-25 15:20:00,22.95,22.95,22.92,22.92,226400.0,13.5536,13.5536,13.5359,13.5359,226400.0
2012-04-25 15:25:00,22.92,22.93,22.87,22.88,340900.0,13.5359,13.5418,13.5063,13.5122,340900.0
2012-04-25 15:30:00,22.88,22.9,22.87,22.89,823900.0,13.5122,13.5241,13.5063,13.5181,823900.0
2012-04-25 15:35:00,22.89,22.92,22.88,22.89,342400.0,13.5181,13.5359,13.5122,13.5181,342400.0
2012-04-25 15:40:00,22.9,22.91,22.88,22.89,401400.0,13.5241,13.53,13.5122,13.5181,401400.0
2012-04-25 15:45:00,22.88,22.89,22.87,22.87,420900.0,13.5122,13.5181,13.5063,13.5063,420900.0
2012-04-25 15:50:00,22.87,22.89,22.87,22.89,450500.0,13.5063,13.5181,13.5063,13.5181,450500.0
2012-04-25 15:55:00,22.89,22.89,22.88,22.89,1225500.0,13.5181,13.5181,13.5122,13.5181,1225500.0
2012-04-26 09:30:00,22.87,22.88,22.82,22.86,749300.0,13.5063,13.5122,13.4768,13.5004,749300.0
2012-04-26 09:35:00,22.86,22.89,22.85,22.88,253500.0,13.5004,13.5181,13.4945,13.5122,253500.0
2012-04-26 09:40:00,22.88,22.9,22.87,22.9,245900.0,13.5122,13.5241,13.5063,13.5241,245900.0
2012-04-26 09:45:00,22.9,22.9,22.87,22.89,255100.0,13.5241,13.5241,13.5063,13.5181,255100.0
2012-04-26 09:50:00,22.89,22.89,22.87,22.89,296100.0,13.5181,13.5181,13.5063,13.5181,296100.0
2012-04-26 09:55:00,22.89,22.9,22.88,22.89,122600.0,13.5181,13.5241,13.5122,13.5181,122600.0
2012-04-26 10:00:00,22.89,22.93,22.89,22.93,334900.0,13.5181,13.5418,13.5181,13.5418,334900.0
2012-04-26 10:05:00,22.92,22.96,22.92,22.96,372900.0,13.5359,13.5595,13.5359,13.5595,372900.0
2012-04-26 10:10:00,22.95,22.98,22.95,22.96,441600.0,13.5536,13.5713,13.5536,13.5595,441600.0
2012-04-26 10:15:00,22.96,22.98,22.95,22.98,336600.0,13.5595,13.5713,13.5536,13.5713,336600.0
2012-04-26 10:20:00,22.98,22.98,22.96,22.98,391000.0,13.5713,13.5713,13.5595,13.5713,391000.0
2012-04-26 10:25:00,22.98,22.99,22.97,22.98,528500.0,13.5713,13.5772,13.5654,13.5713,528500.0
2012-04-26 10:30:00,22.98,22.99,22.96,22.97,371400.0,13.5713,13.5772,13.5595,13.5654,371400.0
2012-04-26 10:35:00,22.98,22.98,22.95,22.96,329100.0,13.5713,13.5713,13.5536,13.5595,329100.0
2012-04-26 10:40:00,22.96,22.98,22.94,22.98,268000.0,13.5595,13.5713,13.5477,13.5713,268000.0
2012-04-26 10:45:00,22.98,22.99,22.96,22.98,170300.0,13.5713,13.5772,13.5595,13.5713,170300.0
2012-04-26 10:50:00,22.97,22.98,22.95,22.96,202300.0,13.5654,13.5713,13.5536,13.5595,202300.0
2012-04-26 10:55:00,22.97,22.97,22.94,22.95,118400.0,13.5654,13.5654,13.5477,13.5536,118400.0
2012-04-26 11:00:00,22.94,22.96,22.94,22.96,171400.0,13.5477,13.5595,13.5477,13.5595,171400.0
2012-04-26 11:05:00,22.95,22.97,22.95,22.97,109800.0,13.5536,13.5654,13.5536,13.5654,109800.0
2012-04-26 11:10:00,22.96,22.97,22.95,22.96,217700.0,13.5595,13.5654,13.5536,13.5595,217700.0
2012-04-26 11:15:00,22.96,22.98,22.96,22.98,205800.0,13.5595,13.5713,13.5595,13.5713,205800.0
2012-04-26 11:20:00,22.98,22.99,22.97,22.99,1639100.0,13.5713,13.5772,13.5654,13.5772,1639100.0
2012-04-26 11:25:00,22.99,22.99,22.98,22.98,178800.0,13.5772,13.5772,13.5713,13.5713,178800.0
2012-04-26 11:30:00,22.99,22.99,22.98,22.99,71700.0,13.5772,13.5772,13.5713,13.5772,71700.0
2012-04-26 11:35:00,22.99,22.99,22.98,22.98,119100.0,13.5772,13.5772,13.5713,13.5713,119100.0
2012-04-26 11:40:00,22.99,22.99,22.97,22.98,190700.0,13.5772,13.5772,13.5654,13.5713,190700.0
2012-04-26 11:45:00,22.97,22.98,22.96,22.98,228400.0,13.5654,13.5713,13.5595,13.5713,228400.0
2012-04-26 11:50:00,22.97,22.99,22.97,22.98,179400.0,13.5654,13.5772,13.5654,13.5713,179400.0
2012-04-26 11:55:00,22.99,22.99,22.98,22.98,92400.0,13.5772,13.5772,13.5713,13.5713,92400.0
2012-04-26 12:00:00,22.98,22.99,22.98,22.99,118600.0,13.5713,13.5772,13.5713,13.5772,118600.0
2012-04-26 12:05:00,22.98,23.0,22.98,22.99,308500.0,13.5713,13.5831,13.5713,13.5772,308500.0
2012-04-26 12:10:00,23.0,23.04,22.99,23.04,1148900.0,13.5831,13.6067,13.5772,13.6067,1148900.0
2012-04-26 12:15:00,23.04,23.06,23.02,23.05,597500.0,13.6067,13.6185,13.5949,13.6126,597500.0
2012-04-26 12:20:00,23.05,23.06,23.04,23.05,128600.0,13.6126,13.6185,13.6067,13.6126,128600.0
2012-04-26 12:25:00,23.05,23.05,23.03,23.04,179300.0,13.6126,13.6126,13.6008,13.6067,179300.0
2012-04-26 12:30:00,23.04,23.05,23.03,23.05,98800.0,13.6067,13.6126,13.6008,13.6126,98800.0
2012-04-26 12:35:00,23.05,23.06,23.02,23.03,448400.0,13.6126,13.6185,13.5949,13.6008,448400.0
2012-04-26 12:40:00,23.02,23.04,23.02,23.03,248400.0,13.5949,13.6067,13.5949,13.6008,248400.0
2012-04-26 12:45:00,23.03,23.09,23.02,23.08,590700.0,13.6008,13.6363,13.5949,13.6304,590700.0
2012-04-26 12:50:00,23.08,23.08,23.07,23.08,84700.0,13.6304,13.6304,13.6245,13.6304,84700.0
2012-04-26 12:55:00,23.08,23.09,23.07,23.07,177400.0,13.6304,13.6363,13.6245,13.6245,177400.0
2012-04-26 13:00:00,23.08,23.08,23.07,23.07,195100.0,13.6304,13.6304,13.6245,13.6245,195100.0
2012-04-26 13:05:00,23.07,23.08,23.02,23.02,579300.0,13.6245,13.6304,13.5949,13.5949,579300.0
2012-04-26 13:10:00,23.02,23.03,23.0,23.01,158300.0,13.5949,13.6008,13.5831,13.589,158300.0
2012-04-26 13:15:00,23.01,23.05,23.0,23.04,432800.0,13.589,13.6126,13.5831,13.6067,432800.0
2012-04-26 13:20:00,23.05,23.05,23.04,23.05,200700.0,13.6126,13.6126,13.6067,13.6126,200700.0
2012-04-26 13:25:00,23.05,23.05,23.04,23.04,295000.0,13.6126,13.6126,13.6067,13.6067,295000.0
2012-04-26 13:30:00,23.05,23.05,23.04,23.04,70000.0,13.6126,13.6126,13.6067,13.6067,70000.0
2012-04-26 13:35:00,23.05,23.07,23.04,23.07,285100.0,13.6126,13.6245,13.6067,13.6245,285100.0
2012-04-26 13:40:00,23.07,23.07,23.03,23.03,379100.0,13.6245,13.6245,13.6008,13.6008,379100.0
2012-04-26 13:45:00,23.04,23.04,23.03,23.04,111200.0,13.6067,13.6067,13.6008,13.6067,111200.0
2012-04-26 13:50:00,23.04,23.05,23.02,23.05,408900.0,13.6067,13.6126,13.5949,13.6126,408900.0
2012-04-26 13:55:00,23.05,23.05,23.04,23.05,230400.0,13.6126,13.6126,13.6067,13.6126,230400.0
2012-04-26 14:00:00,23.05,23.06,23.02,23.04,349700.0,13.6126,13.6185,13.5949,13.6067,349700.0
2012-04-26 14:05:00,23.04,23.05,23.04,23.04,92000.0,13.6067,13.6126,13.6067,13.6067,92000.0
2012-04-26 14:10:00,23.05,23.05,23.04,23.05,100500.0,13.6126,13.6126,13.6067,13.6126,100500.0
2012-04-26 14:15:00,23.05,23.05,23.04,23.05,394400.0,13.6126,13.6126,13.6067,13.6126,394400.0
2012-04-26 14:20:00,23.05,23.05,23.04,23.05,228600.0,13.6126,13.6126,13.6067,13.6126,228600.0
2012-04-26 14:25:00,23.05,23.05,23.04,23.05,282900.0,13.6126,13.6126,13.6067,13.6126,282900.0
2012-04-26 14:30:00,23.05,23.06,23.04,23.06,288300.0,13.6126,13.6185,13.6067,13.6185,288300.0
2012-04-26 14:35:00,23.06,23.07,23.05,23.05,314800.0,13.6185,13.6245,13.6126,13.6126,314800.0
2012-04-26 14:40:00,23.06,23.06,23.05,23.05,192700.0,13.6185,13.6185,13.6126,13.6126,192700.0
2012-04-26 14:45:00,23.05,23.06,23.03,23.03,250400.0,13.6126,13.6185,13.6008,13.6008,250400.0
2012-04-26 14:50:00,23.03,23.04,23.01,23.01,249100.0,13.6008,13.6067,13.589,13.589,249100.0
2012-04-26 14:55:00,23.02,23.04,23.01,23.04,256000.0,13.5949,13.6067,13.589,13.6067,256000.0
2012-04-26 15:00:00,23.04,23.05,23.03,23.04,325400.0,13.6067,13.6126,13.6008,13.6067,325400.0
2012-04-26 15:05:00,23.05,23.06,23.04,23.06,173900.0,13.6126,13.6185,13.6067,13.6185,173900.0
2012-04-26 15:10:00,23.05,23.1,23.05,23.09,355200.0,13.6126,13.6422,13.6126,13.6363,355200.0
2012-04-26 15:15:00,23.1,23.1,23.09,23.1,164500.0,13.6422,13.6422,13.6363,13.6422,164500.0
2012-04-26 15:20:00,23.09,23.11,23.09,23.11,339800.0,13.6363,13.6481,13.6363,13.6481,339800.0
2012-04-26 15:25:00,23.11,23.11,23.05,23.05,473100.0,13.6481,13.6481,13.6126,13.6126,473100.0
2012-04-26 15:30:00,23.05,23.08,23.05,23.08,320000.0,13.6126,13.6304,13.6126,13.6304,320000.0
2012-04-26 15:35:00,23.07,23.08,23.05,23.06,497400.0,13.6245,13.6304,13.6126,13.6185,497400.0
2012-04-26 15:40:00,23.07,23.08,23.06,23.08,360200.0,13.6245,13.6304,13.6185,13.6304,360200.0
2012-04-26 15:45:00,23.08,23.1,23.06,23.07,801000.0,13.6304,13.6422,13.6185,13.6245,801000.0
2012-04-26 15:50:00,23.08,23.08,23.07,23.07,363200.0,13.6304,13.6304,13.6245,13.6245,363200.0
2012-04-26 15:55:00,23.07,23.08,23.05,23.07,1372300.0,13.6245,13.6304,13.6126,13.6245,1372300.0
2012-04-27 09:30:00,23.14,23.3,23.14,23.29,975200.0,13.6658,13.7603,13.6658,13.7544,975200.0
2012-04-27 09:35:00,23.29,23.3,23.2,23.24,785300.0,13.7544,13.7603,13.7012,13.7248,785300.0
2012-04-27 09:40:00,23.25,23.26,23.22,23.22,218500.0,13.7308,13.7367,13.713,13.713,218500.0
2012-04-27 09:45:00,23.23,23.23,23.11,23.15,720300.0,13.7189,13.7189,13.6481,13.6717,720300.0
2012-04-27 09:50:00,23.15,23.18,23.02,23.05,1104300.0,13.6717,13.6894,13.5949,13.6126,1104300.0
2012-04-27 09:55:00,23.05,23.09,23.04,23.07,536700.0,13.6126,13.6363,13.6067,13.6245,536700.0
2012-04-27 10:00:00,23.07,23.07,23.02,23.03,329700.0,13.6245,13.6245,13.5949,13.6008,329700.0
2012-04-27 10:05:00,23.03,23.03,23.0,23.0,431000.0,13.6008,13.6008,13.5831,13.5831,431000.0
2012-04-27 10:10:00,23.01,23.03,23.0,23.02,391100.0,13.589,13.6008,13.5831,13.5949,391100.0
2012-04-27 10:15:00,23.01,23.02,22.98,23.01,556100.0,13.589,13.5949,13.5713,13.589,556100.0
2012-04-27 10:20:00,23.01,23.03,23.0,23.03,517700.0,13.589,13.6008,13.5831,13.6008,517700.0
2012-04-27 10:25:00,23.02,23.05,23.02,23.05,386400.0,13.5949,13.6126,13.5949,13.6126,386400.0
2012-04-27 10:30:00,23.04,23.07,23.03,23.06,248600.0,13.6067,13.6245,13.6008,13.6185,248600.0
2012-04-27 10:35:00,23.07,23.07,23.02,23.05,354100.0,13.6245,13.6245,13.5949,13.6126,354100.0
2012-04-27 10:40:00,23.04,23.05,23.02,23.05,310400.0,13.6067,13.6126,13.5949,13.6126,310400.0
2012-04-27 10:45:00,23.06,23.06,23.04,23.05,252600.0,13.6185,13.6185,13.6067,13.6126,252600.0
2012-04-27 10:50:00,23.06,23.09,23.05,23.08,323300.0,13.6185,13.6363,13.6126,13.6304,323300.0
2012-04-27 10:55:00,23.08,23.09,23.07,23.08,107400.0,13.6304,13.6363,13.6245,13.6304,107400.0
2012-04-27 11:00:00,23.07,23.09,23.07,23.08,195800.0,13.6245,13.6363,13.6245,13.6304,195800.0
2012-04-27 11:05:00,23.09,23.09,23.08,23.09,142100.0,13.6363,13.6363,13.6304,13.6363,142100.0
2012-04-27 11:10:00,23.09,23.1,23.08,23.09,151200.0,13.6363,13.6422,13.6304,13.6363,151200.0
2012-04-27 11:15:00,23.1,23.11,23.09,23.1,251000.0,13.6422,13.6481,13.6363,13.6422,251000.0
2012-04-27 11:20:00,23.1,23.1,23.08,23.1,135100.0,13.6422,13.6422,13.6304,13.6422,135100.0
2012-04-27 11:25:00,23.09,23.1,23.08,23.08,85500.0,13.6363,13.6422,13.6304,13.6304,85500.0
2012-04-27 11:30:00,23.09,23.09,23.06,23.07,186200.0,13.6363,13.6363,13.6185,13.6245,186200.0
2012-04-27 11:35:00,23.07,23.07,23.03,23.05,310500.0,13.6245,13.6245,13.6008,13.6126,310500.0
2012-04-27 11:40:00,23.05,23.06,23.04,23.05,108800.0,13.6126,13.6185,13.6067,13.6126,108800.0
2012-04-27 11:45:00,23.05,23.07,23.04,23.06,168500.0,13.6126,13.6245,13.6067,13.6185,168500.0
2012-04-27 11:50:00,23.07,23.1,23.06,23.09,177200.0,13.6245,13.6422,13.6185,13.6363,177200.0
2012-04-27 11:55:00,23.09,23.1,23.08,23.1,92200.0,13.6363,13.6422,13.6304,13.6422,92200.0
2012-04-27 12:00:00,23.1,23.11,23.08,23.09,214100.0,13.6422,13.6481,13.6304,13.6363,214100.0
2012-04-27 12:05:00,23.09,23.12,23.09,23.12,408900.0,13.6363,13.654,13.6363,13.654,408900.0
2012-04-27 12:10:00,23.12,23.16,23.11,23.13,450000.0,13.654,13.6776,13.6481,13.6599,450000.0
2012-04-27 12:15:00,23.13,23.15,23.13,23.14,164300.0,13.6599,13.6717,13.6599,13.6658,164300.0
2012-04-27 12:20:00,23.14,23.14,23.11,23.11,170200.0,13.6658,13.6658,13.6481,13.6481,170200.0
2012-04-27 12:25:00,23.12,23.14,23.1,23.12,329500.0,13.654,13.6658,13.6422,13.654,329500.0
2012-04-27 12:30:00,23.13,23.13,23.11,23.11,58000.0,13.6599,13.6599,13.6481,13.6481,58000.0
2012-04-27 12:35:00,23.12,23.12,23.11,23.11,44600.0,13.654,13.654,13.6481,13.6481,44600.0
2012-04-27 12:40:00,23.12,23.13,23.08,23.1,198300.0,13.654,13.6599,13.6304,13.6422,198300.0
2012-04-27 12:45:00,23.09,23.11,23.09,23.1,86200.0,13.6363,13.6481,13.6363,13.6422,86200.0
2012-04-27 12:50:00,23.11,23.11,23.1,23.1,57800.0,13.6481,13.6481,13.6422,13.6422,57800.0
2012-04-27 12:55:00,23.11,23.11,23.1,23.1,53100.0,13.6481,13.6481,13.6422,13.6422,53100.0
2012-04-27 13:00:00,23.1,23.11,23.1,23.11,33800.0,13.6422,13.6481,13.6422,13.6481,33800.0
2012-04-27 13:05:00,23.11,23.11,23.1,23.11,81000.0,13.6481,13.6481,13.6422,13.6481,81000.0
2012-04-27 13:10:00,23.11,23.12,23.1,23.11,167200.0,13.6481,13.654,13.6422,13.6481,167200.0
2012-04-27 13:15:00,23.11,23.11,23.1,23.11,43300.0,13.6481,13.6481,13.6422,13.6481,43300.0
2012-04-27 13:20:00,23.1,23.11,23.1,23.11,77400.0,13.6422,13.6481,13.6422,13.6481,77400.0
2012-04-27 13:25:00,23.11,23.12,23.1,23.12,110000.0,13.6481,13.654,13.6422,13.654,110000.0
2012-04-27 13:30:00,23.12,23.14,23.12,23.12,344800.0,13.654,13.6658,13.654,13.654,344800.0
2012-04-27 13:35:00,23.12,23.13,23.1,23.1,442800.0,13.654,13.6599,13.6422,13.6422,442800.0
2012-04-27 13:40:00,23.1,23.11,23.1,23.11,119400.0,13.6422,13.6481,13.6422,13.6481,119400.0
2012-04-27 13:45:00,23.11,23.11,23.1,23.1,61100.0,13.6481,13.6481,13.6422,13.6422,61100.0
2012-04-27 13:50:00,23.11,23.11,23.1,23.1,80200.0,13.6481,13.6481,13.6422,13.6422,80200.0
2012-04-27 13:55:00,23.1,23.11,23.08,23.09,253400.0,13.6422,13.6481,13.6304,13.6363,253400.0
2012-04-27 14:00:00,23.1,23.11,23.08,23.08,131000.0,13.6422,13.6481,13.6304,13.6304,131000.0
2012-04-27 14:05:00,23.08,23.09,23.06,23.08,410600.0,13.6304,13.6363,13.6185,13.6304,410600.0
2012-04-27 14:10:00,23.08,23.1,23.07,23.1,112300.0,13.6304,13.6422,13.6245,13.6422,112300.0
2012-04-27 14:15:00,23.1,23.1,23.09,23.09,104100.0,13.6422,13.6422,13.6363,13.6363,104100.0
2012-04-27 14:20:00,23.1,23.1,23.09,23.1,52200.0,13.6422,13.6422,13.6363,13.6422,52200.0
2012-04-27 14:25:00,23.09,23.1,23.09,23.1,156500.0,13.6363,13.6422,13.6363,13.6422,156500.0
2012-04-27 14:30:00,23.09,23.1,23.08,23.08,279700.0,13.6363,13.6422,13.6304,13.6304,279700.0
2012-04-27 14:35:00,23.09,23.09,23.06,23.06,234400.0,13.6363,13.6363,13.6185,13.6185,234400.0
2012-04-27 14:40:00,23.07,23.07,23.06,23.06,124400.0,13.6245,13.6245,13.6185,13.6185,124400.0
2012-04-27 14:45:00,23.06,23.07,23.06,23.06,119400.0,13.6185,13.6245,13.6185,13.6185,119400.0
2012-04-27 14:50:00,23.07,23.07,23.04,23.06,312500.0,13.6245,13.6245,13.6067,13.6185,312500.0
2012-04-27 14:55:00,23.05,23.06,23.05,23.06,63500.0,13.6126,13.6185,13.6126,13.6185,63500.0
2012-04-27 15:00:00,23.05,23.06,23.04,23.05,150000.0,13.6126,13.6185,13.6067,13.6126,150000.0
2012-04-27 15:05:00,23.05,23.08,23.04,23.07,331800.0,13.6126,13.6304,13.6067,13.6245,331800.0
2012-04-27 15:10:00,23.08,23.08,23.07,23.08,119600.0,13.6304,13.6304,13.6245,13.6304,119600.0
2012-04-27 15:15:00,23.07,23.08,23.04,23.04,282600.0,13.6245,13.6304,13.6067,13.6067,282600.0
2012-04-27 15:20:00,23.05,23.05,23.04,23.05,107900.0,13.6126,13.6126,13.6067,13.6126,107900.0
2012-04-27 15:25:00,23.05,23.05,23.0,23.03,857900.0,13.6126,13.6126,13.5831,13.6008,857900.0
2012-04-27 15:30:00,23.02,23.03,23.02,23.03,151100.0,13.5949,13.6008,13.5949,13.6008,151100.0
2012-04-27 15:35:00,23.02,23.03,23.01,23.02,241300.0,13.5949,13.6008,13.589,13.5949,241300.0
2012-04-27 15:40:00,23.01,23.05,23.01,23.05,628100.0,13.589,13.6126,13.589,13.6126,628100.0
2012-04-27 15:45:00,23.05,23.05,23.02,23.02,666800.0,13.6126,13.6126,13.5949,13.5949,666800.0
2012-04-27 15:50:00,23.03,23.03,22.98,22.99,1100400.0,13.6008,13.6008,13.5713,13.5772,1100400.0
2012-04-27 15:55:00,22.99,23.1,22.98,23.09,3400400.0,13.5772,13.6422,13.5713,13.6363,3400400.0
2012-04-30 09:30:00,23.02,23.1,22.8,22.89,1161200.0,13.5949,13.6422,13.465,13.5181,1161200.0
2012-04-30 09:35:00,22.89,22.97,22.87,22.96,332600.0,13.5181,13.5654,13.5063,13.5595,332600.0
2012-04-30 09:40:00,22.96,22.96,22.91,22.91,815600.0,13.5595,13.5595,13.53,13.53,815600.0
2012-04-30 09:45:00,22.92,22.92,22.9,22.92,365800.0,13.5359,13.5359,13.5241,13.5359,365800.0
2012-04-30 09:50:00,22.91,22.98,22.91,22.98,355500.0,13.53,13.5713,13.53,13.5713,355500.0
2012-04-30 09:55:00,22.98,23.0,22.97,23.0,427300.0,13.5713,13.5831,13.5654,13.5831,427300.0
2012-04-30 10:00:00,22.99,23.03,22.98,23.0,693200.0,13.5772,13.6008,13.5713,13.5831,693200.0
2012-04-30 10:05:00,22.99,23.0,22.99,23.0,136900.0,13.5772,13.5831,13.5772,13.5831,136900.0
2012-04-30 10:10:00,23.0,23.01,22.98,23.0,436400.0,13.5831,13.589,13.5713,13.5831,436400.0
2012-04-30 10:15:00,23.0,23.04,22.99,23.03,213400.0,13.5831,13.6067,13.5772,13.6008,213400.0
2012-04-30 10:20:00,23.03,23.03,23.02,23.03,110300.0,13.6008,13.6008,13.5949,13.6008,110300.0
2012-04-30 10:25:00,23.03,23.03,23.0,23.01,269600.0,13.6008,13.6008,13.5831,13.589,269600.0
2012-04-30 10:30:00,23.01,23.01,22.96,22.96,241000.0,13.589,13.589,13.5595,13.5595,241000.0
2012-04-30 10:35:00,22.96,22.97,22.95,22.95,120400.0,13.5595,13.5654,13.5536,13.5536,120400.0
2012-04-30 10:40:00,22.95,22.96,22.9,22.92,333300.0,13.5536,13.5595,13.5241,13.5359,333300.0
2012-04-30 10:45:00,22.92,22.93,22.92,22.93,100300.0,13.5359,13.5418,13.5359,13.5418,100300.0
2012-04-30 10:50:00,22.93,22.93,22.89,22.9,370200.0,13.5418,13.5418,13.5181,13.5241,370200.0
2012-04-30 10:55:00,22.9,22.9,22.87,22.9,401900.0,13.5241,13.5241,13.5063,13.5241,401900.0
2012-04-30 11:00:00,22.89,22.95,22.88,22.95,270300.0,13.5181,13.5536,13.5122,13.5536,270300.0
2012-04-30 11:05:00,22.95,22.98,22.94,22.98,333200.0,13.5536,13.5713,13.5477,13.5713,333200.0
2012-04-30 11:10:00,22.97,22.98,22.95,22.96,301600.0,13.5654,13.5713,13.5536,13.5595,301600.0
2012-04-30 11:15:00,22.95,22.96,22.93,22.96,585000.0,13.5536,13.5595,13.5418,13.5595,585000.0
2012-04-30 11:20:00,22.96,23.03,22.95,23.01,405500.0,13.5595,13.6008,13.5536,13.589,405500.0
2012-04-30 11:25:00,23.01,23.05,23.0,23.03,256100.0,13.589,13.6126,13.5831,13.6008,256100.0
2012-04-30 11:30:00,23.03,23.04,23.0,23.0,254900.0,13.6008,13.6067,13.5831,13.5831,254900.0
2012-04-30 11:35:00,23.01,23.01,23.0,23.01,71700.0,13.589,13.589,13.5831,13.589,71700.0
2012-04-30 11:40:00,23.01,23.01,23.0,23.01,159700.0,13.589,13.589,13.5831,13.589,159700.0
2012-04-30 11:45:00,23.01,23.01,22.96,22.96,285900.0,13.589,13.589,13.5595,13.5595,285900.0
2012-04-30 11:50:00,22.96,22.96,22.94,22.94,395100.0,13.5595,13.5595,13.5477,13.5477,395100.0
2012-04-30 11:55:00,22.94,22.95,22.94,22.95,196400.0,13.5477,13.5536,13.5477,13.5536,196400.0
2012-04-30 12:00:00,22.95,22.97,22.94,22.95,602600.0,13.5536,13.5654,13.5477,13.5536,602600.0
2012-04-30 12:05:00,22.94,22.95,22.91,22.92,193500.0,13.5477,13.5536,13.53,13.5359,193500.0
2012-04-30 12:10:00,22.91,22.94,22.91,22.93,256400.0,13.53,13.5477,13.53,13.5418,256400.0
2012-04-30 12:15:00,22.93,22.94,22.93,22.93,96500.0,13.5418,13.5477,13.5418,13.5418,96500.0
2012-04-30 12:20:00,22.93,22.94,22.91,22.92,369400.0,13.5418,13.5477,13.53,13.5359,369400.0
2012-04-30 12:25:00,22.92,22.92,22.91,22.91,213900.0,13.5359,13.5359,13.53,13.53,213900.0
2012-04-30 12:30:00,22.92,22.94,22.91,22.94,211900.0,13.5359,13.5477,13.53,13.5477,211900.0
2012-04-30 12:35:00,22.93,22.94,22.93,22.94,91400.0,13.5418,13.5477,13.5418,13.5477,91400.0
2012-04-30 12:40:00,22.94,22.94,22.93,22.94,77300.0,13.5477,13.5477,13.5418,13.5477,77300.0
2012-04-30 12:45:00,22.94,22.94,22.93,22.94,93300.0,13.5477,13.5477,13.5418,13.5477,93300.0
2012-04-30 12:50:00,22.94,22.94,22.93,22.94,93600.0,13.5477,13.5477,13.5418,13.5477,93600.0
2012-04-30 12:55:00,22.94,22.94,22.93,22.94,118400.0,13.5477,13.5477,13.5418,13.5477,118400.0
2012-04-30 13:00:00,22.94,22.94,22.93,22.94,97000.0,13.5477,13.5477,13.5418,13.5477,97000.0
2012-04-30 13:05:00,22.94,22.95,22.93,22.95,187100.0,13.5477,13.5536,13.5418,13.5536,187100.0
2012-04-30 13:10:00,22.95,22.96,22.92,22.93,532400.0,13.5536,13.5595,13.5359,13.5418,532400.0
2012-04-30 13:15:00,22.93,22.93,22.91,22.91,140000.0,13.5418,13.5418,13.53,13.53,140000.0
2012-04-30 13:20:00,22.91,22.92,22.9,22.91,175900.0,13.53,13.5359,13.5241,13.53,175900.0
2012-04-30 13:25:00,22.91,22.91,22.9,22.91,55200.0,13.53,13.53,13.5241,13.53,55200.0
2012-04-30 13:30:00,22.91,22.91,22.88,22.88,221900.0,13.53,13.53,13.5122,13.5122,221900.0
2012-04-30 13:35:00,22.88,22.89,22.87,22.88,448100.0,13.5122,13.5181,13.5063,13.5122,448100.0
2012-04-30 13:40:00,22.89,22.89,22.87,22.88,154300.0,13.5181,13.5181,13.5063,13.5122,154300.0
2012-04-30 13:45:00,22.89,22.89,22.88,22.88,47000.0,13.5181,13.5181,13.5122,13.5122,47000.0
2012-04-30 13:50:00,22.88,22.89,22.88,22.89,62800.0,13.5122,13.5181,13.5122,13.5181,62800.0
2012-04-30 13:55:00,22.89,22.89,22.88,22.88,175400.0,13.5181,13.5181,13.5122,13.5122,175400.0
2012-04-30 14:00:00,22.89,22.89,22.88,22.89,108400.0,13.5181,13.5181,13.5122,13.5181,108400.0
2012-04-30 14:05:00,22.89,22.89,22.88,22.89,123600.0,13.5181,13.5181,13.5122,13.5181,123600.0
2012-04-30 14:10:00,22.89,22.89,22.88,22.88,204700.0,13.5181,13.5181,13.5122,13.5122,204700.0
2012-04-30 14:15:00,22.88,22.89,22.88,22.89,127600.0,13.5122,13.5181,13.5122,13.5181,127600.0
2012-04-30 14:20:00,22.88,22.89,22.85,22.85,387200.0,13.5122,13.5181,13.4945,13.4945,387200.0
2012-04-30 14:25:00,22.85,22.86,22.81,22.81,451200.0,13.4945,13.5004,13.4709,13.4709,451200.0
2012-04-30 14:30:00,22.81,22.83,22.81,22.83,401800.0,13.4709,13.4827,13.4709,13.4827,401800.0
2012-04-30 14:35:00,22.83,22.83,22.82,22.83,216900.0,13.4827,13.4827,13.4768,13.4827,216900.0
2012-04-30 14:40:00,22.83,22.85,22.82,22.85,340600.0,13.4827,13.4945,13.4768,13.4945,340600.0
2012-04-30 14:45:00,22.85,22.85,22.83,22.84,300600.0,13.4945,13.4945,13.4827,13.4886,300600.0
2012-04-30 14:50:00,22.83,22.84,22.83,22.84,131000.0,13.4827,13.4886,13.4827,13.4886,131000.0
2012-04-30 14:55:00,22.84,22.84,22.83,22.84,237400.0,13.4886,13.4886,13.4827,13.4886,237400.0
2012-04-30 15:00:00,22.84,22.84,22.83,22.83,270400.0,13.4886,13.4886,13.4827,13.4827,270400.0
2012-04-30 15:05:00,22.84,22.84,22.83,22.83,217500.0,13.4886,13.4886,13.4827,13.4827,217500.0
2012-04-30 15:10:00,22.84,22.84,22.82,22.82,449200.0,13.4886,13.4886,13.4768,13.4768,449200.0
2012-04-30 15:15:00,22.82,22.83,22.81,22.81,397000.0,13.4768,13.4827,13.4709,13.4709,397000.0
2012-04-30 15:20:00,22.81,22.82,22.81,22.82,375100.0,13.4709,13.4768,13.4709,13.4768,375100.0
2012-04-30 15:25:00,22.82,22.82,22.81,22.82,410200.0,13.4768,13.4768,13.4709,13.4768,410200.0
2012-04-30 15:30:00,22.82,22.84,22.81,22.84,870400.0,13.4768,13.4886,13.4709,13.4886,870400.0
2012-04-30 15:35:00,22.84,22.86,22.83,22.86,540300.0,13.4886,13.5004,13.4827,13.5004,540300.0
2012-04-30 15:40:00,22.86,22.9,22.85,22.89,550900.0,13.5004,13.5241,13.4945,13.5181,550900.0
2012-04-30 15:45:00,22.89,22.92,22.88,22.88,1013200.0,13.5181,13.5359,13.5122,13.5122,1013200.0
2012-04-30 15:50:00,22.89,22.89,22.84,22.85,1179900.0,13.5181,13.5181,13.4886,13.4945,1179900.0
2012-04-30 15:55:00,22.84,22.91,22.84,22.9,2506200.0,13.4886,13.53,13.4886,13.5241,2506200.0
2012-05-01 09:30:00,22.63,22.66,22.55,22.64,1825300.0,13.3646,13.3823,13.3174,13.3705,1825300.0
2012-05-01 09:35:00,22.64,22.65,22.55,22.58,1487200.0,13.3705,13.3764,13.3174,13.3351,1487200.0
2012-05-01 09:40:00,22.58,22.67,22.55,22.67,951900.0,13.3351,13.3882,13.3174,13.3882,951900.0
2012-05-01 09:45:00,22.68,22.73,22.67,22.73,549400.0,13.3941,13.4237,13.3882,13.4237,549400.0
2012-05-01 09:50:00,22.73,22.81,22.72,22.76,1369900.0,13.4237,13.4709,13.4178,13.4414,1369900.0
2012-05-01 09:55:00,22.76,22.77,22.68,22.68,799700.0,13.4414,13.4473,13.3941,13.3941,799700.0
2012-05-01 10:00:00,22.68,22.85,22.68,22.83,705900.0,13.3941,13.4945,13.3941,13.4827,705900.0
2012-05-01 10:05:00,22.83,22.84,22.76,22.8,1101600.0,13.4827,13.4886,13.4414,13.465,1101600.0
2012-05-01 10:10:00,22.8,22.84,22.78,22.82,1065600.0,13.465,13.4886,13.4532,13.4768,1065600.0
2012-05-01 10:15:00,22.81,22.83,22.75,22.82,739100.0,13.4709,13.4827,13.4355,13.4768,739100.0
2012-05-01 10:20:00,22.82,22.9,22.82,22.85,898100.0,13.4768,13.5241,13.4768,13.4945,898100.0
2012-05-01 10:25:00,22.85,22.85,22.78,22.81,470600.0,13.4945,13.4945,13.4532,13.4709,470600.0
2012-05-01 10:30:00,22.8,22.82,22.72,22.77,1117500.0,13.465,13.4768,13.4178,13.4473,1117500.0
2012-05-01 10:35:00,22.76,22.83,22.76,22.79,657600.0,13.4414,13.4827,13.4414,13.4591,657600.0
2012-05-01 10:40:00,22.79,22.79,22.71,22.76,1144200.0,13.4591,13.4591,13.4118,13.4414,1144200.0
2012-05-01 10:45:00,22.76,22.79,22.73,22.74,516900.0,13.4414,13.4591,13.4237,13.4296,516900.0
2012-05-01 10:50:00,22.74,22.81,22.73,22.8,537700.0,13.4296,13.4709,13.4237,13.465,537700.0
2012-05-01 10:55:00,22.81,22.84,22.8,22.81,233000.0,13.4709,13.4886,13.465,13.4709,233000.0
2012-05-01 11:00:00,22.82,22.86,22.81,22.85,318300.0,13.4768,13.5004,13.4709,13.4945,318300.0
2012-05-01 11:05:00,22.85,22.91,22.85,22.91,373300.0,13.4945,13.53,13.4945,13.53,373300.0
2012-05-01 11:10:00,22.91,22.92,22.88,22.9,361800.0,13.53,13.5359,13.5122,13.5241,361800.0
2012-05-01 11:15:00,22.9,22.92,22.9,22.91,244100.0,13.5241,13.5359,13.5241,13.53,244100.0
2012-05-01 11:20:00,22.91,22.92,22.89,22.89,221400.0,13.53,13.5359,13.5181,13.5181,221400.0
2012-05-01 11:25:00,22.89,22.92,22.88,22.9,253800.0,13.5181,13.5359,13.5122,13.5241,253800.0
2012-05-01 11:30:00,22.9,22.95,22.9,22.95,349800.0,13.5241,13.5536,13.5241,13.5536,349800.0
2012-05-01 11:35:00,22.95,22.95,22.91,22.92,232600.0,13.5536,13.5536,13.53,13.5359,232600.0
2012-05-01 11:40:00,22.92,22.94,22.9,22.92,668000.0,13.5359,13.5477,13.5241,13.5359,668000.0
2012-05-01 11:45:00,22.92,22.98,22.91,22.96,383000.0,13.5359,13.5713,13.53,13.5595,383000.0
2012-05-01 11:50:00,22.95,22.99,22.94,22.94,749400.0,13.5536,13.5772,13.5477,13.5477,749400.0
2012-05-01 11:55:00,22.94,22.95,22.85,22.89,578500.0,13.5477,13.5536,13.4945,13.5181,578500.0
2012-05-01 12:00:00,22.88,22.9,22.88,22.89,191000.0,13.5122,13.5241,13.5122,13.5181,191000.0
2012-05-01 12:05:00,22.89,22.9,22.84,22.87,536400.0,13.5181,13.5241,13.4886,13.5063,536400.0
2012-05-01 12:10:00,22.88,22.91,22.87,22.88,372000.0,13.5122,13.53,13.5063,13.5122,372000.0
2012-05-01 12:15:00,22.88,22.9,22.87,22.9,236300.0,13.5122,13.5241,13.5063,13.5241,236300.0
2012-05-01 12:20:00,22.9,22.92,22.88,22.92,615700.0,13.5241,13.5359,13.5122,13.5359,615700.0
2012-05-01 12:25:00,22.92,22.94,22.91,22.93,101400.0,13.5359,13.5477,13.53,13.5418,101400.0
2012-05-01 12:30:00,22.93,22.95,22.93,22.93,369100.0,13.5418,13.5536,13.5418,13.5418,369100.0
2012-05-01 12:35:00,22.94,22.95,22.92,22.93,137000.0,13.5477,13.5536,13.5359,13.5418,137000.0
2012-05-01 12:40:00,22.92,22.94,22.92,22.93,79900.0,13.5359,13.5477,13.5359,13.5418,79900.0
2012-05-01 12:45:00,22.94,22.94,22.93,22.93,81100.0,13.5477,13.5477,13.5418,13.5418,81100.0
2012-05-01 12:50:00,22.94,22.95,22.93,22.95,106500.0,13.5477,13.5536,13.5418,13.5536,106500.0
2012-05-01 12:55:00,22.95,22.95,22.94,22.95,110200.0,13.5536,13.5536,13.5477,13.5536,110200.0
2012-05-01 13:00:00,22.95,22.96,22.93,22.94,284700.0,13.5536,13.5595,13.5418,13.5477,284700.0
2012-05-01 13:05:00,22.93,22.97,22.93,22.96,319300.0,13.5418,13.5654,13.5418,13.5595,319300.0
2012-05-01 13:10:00,22.96,22.98,22.94,22.95,484200.0,13.5595,13.5713,13.5477,13.5536,484200.0
2012-05-01 13:15:00,22.95,22.95,22.92,22.93,390000.0,13.5536,13.5536,13.5359,13.5418,390000.0
2012-05-01 13:20:00,22.93,22.97,22.93,22.97,198000.0,13.5418,13.5654,13.5418,13.5654,198000.0
2012-05-01 13:25:00,22.97,22.98,22.94,22.94,239800.0,13.5654,13.5713,13.5477,13.5477,239800.0
2012-05-01 13:30:00,22.95,22.95,22.92,22.92,199900.0,13.5536,13.5536,13.5359,13.5359,199900.0
2012-05-01 13:35:00,22.92,22.94,22.91,22.94,469400.0,13.5359,13.5477,13.53,13.5477,469400.0
2012-05-01 13:40:00,22.94,22.94,22.91,22.91,153800.0,13.5477,13.5477,13.53,13.53,153800.0
2012-05-01 13:45:00,22.91,22.92,22.89,22.9,207900.0,13.53,13.5359,13.5181,13.5241,207900.0
2012-05-01 13:50:00,22.9,22.94,22.89,22.94,140000.0,13.5241,13.5477,13.5181,13.5477,140000.0
2012-05-01 13:55:00,22.93,22.96,22.93,22.93,294800.0,13.5418,13.5595,13.5418,13.5418,294800.0
2012-05-01 14:00:00,22.93,22.95,22.92,22.95,162800.0,13.5418,13.5536,13.5359,13.5536,162800.0
2012-05-01 14:05:00,22.94,22.96,22.93,22.95,170000.0,13.5477,13.5595,13.5418,13.5536,170000.0
2012-05-01 14:10:00,22.95,22.97,22.95,22.97,158900.0,13.5536,13.5654,13.5536,13.5654,158900.0
2012-05-01 14:15:00,22.97,22.98,22.95,22.96,269500.0,13.5654,13.5713,13.5536,13.5595,269500.0
2012-05-01 14:20:00,22.95,22.97,22.94,22.95,217100.0,13.5536,13.5654,13.5477,13.5536,217100.0
2012-05-01 14:25:00,22.94,22.95,22.93,22.93,212800.0,13.5477,13.5536,13.5418,13.5418,212800.0
2012-05-01 14:30:00,22.94,22.95,22.91,22.95,486100.0,13.5477,13.5536,13.53,13.5536,486100.0
2012-05-01 14:35:00,22.95,22.96,22.94,22.96,500500.0,13.5536,13.5595,13.5477,13.5595,500500.0
2012-05-01 14:40:00,22.96,22.96,22.93,22.95,378600.0,13.5595,13.5595,13.5418,13.5536,378600.0
2012-05-01 14:45:00,22.95,22.95,22.93,22.94,370300.0,13.5536,13.5536,13.5418,13.5477,370300.0
2012-05-01 14:50:00,22.94,22.94,22.85,22.85,635300.0,13.5477,13.5477,13.4945,13.4945,635300.0
2012-05-01 14:55:00,22.85,22.87,22.83,22.85,437700.0,13.4945,13.5063,13.4827,13.4945,437700.0
2012-05-01 15:00:00,22.86,22.87,22.84,22.85,421200.0,13.5004,13.5063,13.4886,13.4945,421200.0
2012-05-01 15:05:00,22.85,22.86,22.78,22.79,886600.0,13.4945,13.5004,13.4532,13.4591,886600.0
2012-05-01 15:10:00,22.79,22.8,22.79,22.8,195100.0,13.4591,13.465,13.4591,13.465,195100.0
2012-05-01 15:15:00,22.8,22.8,22.75,22.75,604400.0,13.465,13.465,13.4355,13.4355,604400.0
2012-05-01 15:20:00,22.75,22.82,22.75,22.81,448500.0,13.4355,13.4768,13.4355,13.4709,448500.0
2012-05-01 15:25:00,22.82,22.83,22.78,22.8,472900.0,13.4768,13.4827,13.4532,13.465,472900.0
2012-05-01 15:30:00,22.8,22.85,22.79,22.85,306000.0,13.465,13.4945,13.4591,13.4945,306000.0
2012-05-01 15:35:00,22.85,22.85,22.81,22.84,548400.0,13.4945,13.4945,13.4709,13.4886,548400.0
2012-05-01 15:40:00,22.84,22.88,22.81,22.87,550200.0,13.4886,13.5122,13.4709,13.5063,550200.0
2012-05-01 15:45:00,22.87,22.87,22.84,22.86,565000.0,13.5063,13.5063,13.4886,13.5004,565000.0
2012-05-01 15:50:00,22.87,22.87,22.78,22.8,1053900.0,13.5063,13.5063,13.4532,13.465,1053900.0
2012-05-01 15:55:00,22.8,22.83,22.78,22.78,2981600.0,13.465,13.4827,13.4532,13.4532,2981600.0
2012-05-02 09:30:00,22.69,22.87,22.65,22.87,1207300.0,13.4,13.5063,13.3764,13.5063,1207300.0
2012-05-02 09:35:00,22.87,22.95,22.83,22.95,594700.0,13.5063,13.5536,13.4827,13.5536,594700.0
2012-05-02 09:40:00,22.95,22.98,22.83,22.89,780300.0,13.5536,13.5713,13.4827,13.5181,780300.0
2012-05-02 09:45:00,22.89,22.9,22.84,22.84,719800.0,13.5181,13.5241,13.4886,13.4886,719800.0
2012-05-02 09:50:00,22.84,22.87,22.77,22.77,894900.0,13.4886,13.5063,13.4473,13.4473,894900.0
2012-05-02 09:55:00,22.77,22.8,22.77,22.8,234800.0,13.4473,13.465,13.4473,13.465,234800.0
2012-05-02 10:00:00,22.8,22.82,22.78,22.78,683900.0,13.465,13.4768,13.4532,13.4532,683900.0
2012-05-02 10:05:00,22.79,22.84,22.76,22.84,357500.0,13.4591,13.4886,13.4414,13.4886,357500.0
2012-05-02 10:10:00,22.84,22.84,22.81,22.83,408400.0,13.4886,13.4886,13.4709,13.4827,408400.0
2012-05-02 10:15:00,22.83,22.84,22.8,22.81,343900.0,13.4827,13.4886,13.465,13.4709,343900.0
2012-05-02 10:20:00,22.81,22.82,22.79,22.79,360700.0,13.4709,13.4768,13.4591,13.4591,360700.0
2012-05-02 10:25:00,22.79,22.8,22.75,22.77,517700.0,13.4591,13.465,13.4355,13.4473,517700.0
2012-05-02 10:30:00,22.78,22.78,22.73,22.75,512400.0,13.4532,13.4532,13.4237,13.4355,512400.0
2012-05-02 10:35:00,22.75,22.77,22.72,22.77,456100.0,13.4355,13.4473,13.4178,13.4473,456100.0
2012-05-02 10:40:00,22.77,22.79,22.76,22.79,165700.0,13.4473,13.4591,13.4414,13.4591,165700.0
2012-05-02 10:45:00,22.79,22.8,22.78,22.8,409300.0,13.4591,13.465,13.4532,13.465,409300.0
2012-05-02 10:50:00,22.79,22.8,22.79,22.8,197600.0,13.4591,13.465,13.4591,13.465,197600.0
2012-05-02 10:55:00,22.8,22.82,22.79,22.81,611000.0,13.465,13.4768,13.4591,13.4709,611000.0
2012-05-02 11:00:00,22.8,22.82,22.78,22.79,399300.0,13.465,13.4768,13.4532,13.4591,399300.0
2012-05-02 11:05:00,22.78,22.79,22.75,22.76,326300.0,13.4532,13.4591,13.4355,13.4414,326300.0
2012-05-02 11:10:00,22.75,22.76,22.7,22.7,326500.0,13.4355,13.4414,13.4059,13.4059,326500.0
2012-05-02 11:15:00,22.71,22.71,22.7,22.7,91100.0,13.4118,13.4118,13.4059,13.4059,91100.0
2012-05-02 11:20:00,22.71,22.73,22.68,22.69,495600.0,13.4118,13.4237,13.3941,13.4,495600.0
2012-05-02 11:25:00,22.69,22.69,22.66,22.67,552400.0,13.4,13.4,13.3823,13.3882,552400.0
2012-05-02 11:30:00,22.67,22.7,22.66,22.67,654800.0,13.3882,13.4059,13.3823,13.3882,654800.0
2012-05-02 11:35:00,22.67,22.68,22.65,22.68,620000.0,13.3882,13.3941,13.3764,13.3941,620000.0
2012-05-02 11:40:00,22.67,22.7,22.67,22.69,217100.0,13.3882,13.4059,13.3882,13.4,217100.0
2012-05-02 11:45:00,22.69,22.7,22.69,22.69,133100.0,13.4,13.4059,13.4,13.4,133100.0
2012-05-02 11:50:00,22.69,22.69,22.67,22.67,223100.0,13.4,13.4,13.3882,13.3882,223100.0
2012-05-02 11:55:00,22.67,22.68,22.66,22.67,180300.0,13.3882,13.3941,13.3823,13.3882,180300.0
2012-05-02 12:00:00,22.68,22.68,22.64,22.64,311000.0,13.3941,13.3941,13.3705,13.3705,311000.0
2012-05-02 12:05:00,22.65,22.66,22.64,22.65,354400.0,13.3764,13.3823,13.3705,13.3764,354400.0
2012-05-02 12:10:00,22.65,22.67,22.65,22.67,349000.0,13.3764,13.3882,13.3764,13.3882,349000.0
2012-05-02 12:15:00,22.67,22.69,22.66,22.68,325000.0,13.3882,13.4,13.3823,13.3941,325000.0
2012-05-02 12:20:00,22.68,22.7,22.68,22.69,506600.0,13.3941,13.4059,13.3941,13.4,506600.0
2012-05-02 12:25:00,22.69,22.7,22.68,22.7,135100.0,13.4,13.4059,13.3941,13.4059,135100.0
2012-05-02 12:30:00,22.7,22.7,22.68,22.69,95500.0,13.4059,13.4059,13.3941,13.4,95500.0
2012-05-02 12:35:00,22.69,22.69,22.65,22.65,190400.0,13.4,13.4,13.3764,13.3764,190400.0
2012-05-02 12:40:00,22.66,22.67,22.65,22.67,181800.0,13.3823,13.3882,13.3764,13.3882,181800.0
2012-05-02 12:45:00,22.67,22.67,22.64,22.66,315900.0,13.3882,13.3882,13.3705,13.3823,315900.0
2012-05-02 12:50:00,22.66,22.67,22.66,22.67,84900.0,13.3823,13.3882,13.3823,13.3882,84900.0
2012-05-02 12:55:00,22.67,22.67,22.66,22.67,216300.0,13.3882,13.3882,13.3823,13.3882,216300.0
2012-05-02 13:00:00,22.66,22.67,22.66,22.67,372100.0,13.3823,13.3882,13.3823,13.3882,372100.0
2012-05-02 13:05:00,22.67,22.67,22.66,22.67,110900.0,13.3882,13.3882,13.3823,13.3882,110900.0
2012-05-02 13:10:00,22.67,22.68,22.66,22.68,617500.0,13.3882,13.3941,13.3823,13.3941,617500.0
2012-05-02 13:15:00,22.68,22.68,22.65,22.67,326500.0,13.3941,13.3941,13.3764,13.3882,326500.0
2012-05-02 13:20:00,22.67,22.69,22.66,22.69,242000.0,13.3882,13.4,13.3823,13.4,242000.0
2012-05-02 13:25:00,22.69,22.69,22.66,22.67,253000.0,13.4,13.4,13.3823,13.3882,253000.0
2012-05-02 13:30:00,22.66,22.67,22.66,22.67,108100.0,13.3823,13.3882,13.3823,13.3882,108100.0
2012-05-02 13:35:00,22.67,22.67,22.66,22.67,67700.0,13.3882,13.3882,13.3823,13.3882,67700.0
2012-05-02 13:40:00,22.67,22.67,22.66,22.66,101400.0,13.3882,13.3882,13.3823,13.3823,101400.0
2012-05-02 13:45:00,22.66,22.67,22.65,22.65,244100.0,13.3823,13.3882,13.3764,13.3764,244100.0
2012-05-02 13:50:00,22.66,22.66,22.65,22.65,61200.0,13.3823,13.3823,13.3764,13.3764,61200.0
2012-05-02 13:55:00,22.65,22.66,22.65,22.65,107500.0,13.3764,13.3823,13.3764,13.3764,107500.0
2012-05-02 14:00:00,22.65,22.66,22.62,22.62,197100.0,13.3764,13.3823,13.3587,13.3587,197100.0
2012-05-02 14:05:00,22.62,22.64,22.62,22.64,444700.0,13.3587,13.3705,13.3587,13.3705,444700.0
2012-05-02 14:10:00,22.64,22.64,22.63,22.64,142200.0,13.3705,13.3705,13.3646,13.3705,142200.0
2012-05-02 14:15:00,22.64,22.66,22.63,22.65,282600.0,13.3705,13.3823,13.3646,13.3764,282600.0
2012-05-02 14:20:00,22.65,22.65,22.64,22.64,151600.0,13.3764,13.3764,13.3705,13.3705,151600.0
2012-05-02 14:25:00,22.64,22.65,22.64,22.64,156700.0,13.3705,13.3764,13.3705,13.3705,156700.0
2012-05-02 14:30:00,22.65,22.65,22.63,22.64,235200.0,13.3764,13.3764,13.3646,13.3705,235200.0
2012-05-02 14:35:00,22.64,22.64,22.62,22.63,579700.0,13.3705,13.3705,13.3587,13.3646,579700.0
2012-05-02 14:40:00,22.63,22.65,22.62,22.65,280300.0,13.3646,13.3764,13.3587,13.3764,280300.0
2012-05-02 14:45:00,22.65,22.65,22.64,22.65,126200.0,13.3764,13.3764,13.3705,13.3764,126200.0
2012-05-02 14:50:00,22.65,22.66,22.64,22.66,275500.0,13.3764,13.3823,13.3705,13.3823,275500.0
2012-05-02 14:55:00,22.66,22.66,22.63,22.64,296500.0,13.3823,13.3823,13.3646,13.3705,296500.0
2012-05-02 15:00:00,22.63,22.64,22.6,22.6,419600.0,13.3646,13.3705,13.3469,13.3469,419600.0
2012-05-02 15:05:00,22.6,22.61,22.6,22.6,239600.0,13.3469,13.3528,13.3469,13.3469,239600.0
2012-05-02 15:10:00,22.61,22.61,22.58,22.61,660400.0,13.3528,13.3528,13.3351,13.3528,660400.0
2012-05-02 15:15:00,22.6,22.63,22.6,22.63,343200.0,13.3469,13.3646,13.3469,13.3646,343200.0
2012-05-02 15:20:00,22.63,22.64,22.62,22.62,360200.0,13.3646,13.3705,13.3587,13.3587,360200.0
2012-05-02 15:25:00,22.62,22.63,22.62,22.63,303400.0,13.3587,13.3646,13.3587,13.3646,303400.0
2012-05-02 15:30:00,22.63,22.64,22.6,22.61,740900.0,13.3646,13.3705,13.3469,13.3528,740900.0
2012-05-02 15:35:00,22.61,22.63,22.6,22.63,487000.0,13.3528,13.3646,13.3469,13.3646,487000.0
2012-05-02 15:40:00,22.63,22.66,22.62,22.66,772400.0,13.3646,13.3823,13.3587,13.3823,772400.0
2012-05-02 15:45:00,22.66,22.7,22.65,22.68,1143700.0,13.3823,13.4059,13.3764,13.3941,1143700.0
2012-05-02 15:50:00,22.67,22.68,22.66,22.67,818800.0,13.3882,13.3941,13.3823,13.3882,818800.0
2012-05-02 15:55:00,22.67,22.68,22.64,22.64,1624300.0,13.3882,13.3941,13.3705,13.3705,1624300.0
2012-05-03 09:30:00,22.67,22.69,22.63,22.66,909100.0,13.3882,13.4,13.3646,13.3823,909100.0
2012-05-03 09:35:00,22.66,22.68,22.62,22.63,261400.0,13.3823,13.3941,13.3587,13.3646,261400.0
2012-05-03 09:40:00,22.63,22.68,22.62,22.68,350900.0,13.3646,13.3941,13.3587,13.3941,350900.0
2012-05-03 09:45:00,22.68,22.7,22.66,22.69,234000.0,13.3941,13.4059,13.3823,13.4,234000.0
2012-05-03 09:50:00,22.7,22.7,22.68,22.68,222600.0,13.4059,13.4059,13.3941,13.3941,222600.0
2012-05-03 09:55:00,22.68,22.69,22.62,22.63,638000.0,13.3941,13.4,13.3587,13.3646,638000.0
2012-05-03 10:00:00,22.63,22.66,22.57,22.66,852500.0,13.3646,13.3823,13.3292,13.3823,852500.0
2012-05-03 10:05:00,22.65,22.66,22.59,22.61,516300.0,13.3764,13.3823,13.341,13.3528,516300.0
2012-05-03 10:10:00,22.61,22.62,22.58,22.59,343100.0,13.3528,13.3587,13.3351,13.341,343100.0
2012-05-03 10:15:00,22.59,22.59,22.56,22.57,391100.0,13.341,13.341,13.3233,13.3292,391100.0
2012-05-03 10:20:00,22.57,22.58,22.55,22.58,296300.0,13.3292,13.3351,13.3174,13.3351,296300.0
2012-05-03 10:25:00,22.58,22.6,22.57,22.59,246900.0,13.3351,13.3469,13.3292,13.341,246900.0
2012-05-03 10:30:00,22.6,22.63,22.59,22.62,192600.0,13.3469,13.3646,13.341,13.3587,192600.0
2012-05-03 10:35:00,22.62,22.65,22.61,22.63,158800.0,13.3587,13.3764,13.3528,13.3646,158800.0
2012-05-03 10:40:00,22.63,22.64,22.6,22.62,288300.0,13.3646,13.3705,13.3469,13.3587,288300.0
2012-05-03 10:45:00,22.62,22.62,22.61,22.62,95600.0,13.3587,13.3587,13.3528,13.3587,95600.0
2012-05-03 10:50:00,22.62,22.62,22.59,22.6,256800.0,13.3587,13.3587,13.341,13.3469,256800.0
2012-05-03 10:55:00,22.6,22.64,22.59,22.63,245200.0,13.3469,13.3705,13.341,13.3646,245200.0
2012-05-03 11:00:00,22.63,22.63,22.61,22.63,130500.0,13.3646,13.3646,13.3528,13.3646,130500.0
2012-05-03 11:05:00,22.63,22.64,22.62,22.62,168500.0,13.3646,13.3705,13.3587,13.3587,168500.0
2012-05-03 11:10:00,22.62,22.63,22.6,22.6,300400.0,13.3587,13.3646,13.3469,13.3469,300400.0
2012-05-03 11:15:00,22.6,22.62,22.6,22.61,347700.0,13.3469,13.3587,13.3469,13.3528,347700.0
2012-05-03 11:20:00,22.61,22.62,22.59,22.62,400700.0,13.3528,13.3587,13.341,13.3587,400700.0
2012-05-03 11:25:00,22.62,22.63,22.61,22.62,246400.0,13.3587,13.3646,13.3528,13.3587,246400.0
2012-05-03 11:30:00,22.61,22.62,22.6,22.6,122600.0,13.3528,13.3587,13.3469,13.3469,122600.0
2012-05-03 11:35:00,22.6,22.62,22.6,22.61,400900.0,13.3469,13.3587,13.3469,13.3528,400900.0
2012-05-03 11:40:00,22.62,22.63,22.61,22.63,197100.0,13.3587,13.3646,13.3528,13.3646,197100.0
2012-05-03 11:45:00,22.63,22.63,22.57,22.58,356900.0,13.3646,13.3646,13.3292,13.3351,356900.0
2012-05-03 11:50:00,22.58,22.58,22.56,22.57,187000.0,13.3351,13.3351,13.3233,13.3292,187000.0
2012-05-03 11:55:00,22.57,22.58,22.55,22.58,116600.0,13.3292,13.3351,13.3174,13.3351,116600.0
2012-05-03 12:00:00,22.58,22.59,22.58,22.59,75800.0,13.3351,13.341,13.3351,13.341,75800.0
2012-05-03 12:05:00,22.59,22.6,22.57,22.6,176300.0,13.341,13.3469,13.3292,13.3469,176300.0
2012-05-03 12:10:00,22.6,22.6,22.57,22.58,190300.0,13.3469,13.3469,13.3292,13.3351,190300.0
2012-05-03 12:15:00,22.57,22.6,22.57,22.6,141500.0,13.3292,13.3469,13.3292,13.3469,141500.0
2012-05-03 12:20:00,22.6,22.6,22.58,22.59,104600.0,13.3469,13.3469,13.3351,13.341,104600.0
2012-05-03 12:25:00,22.58,22.61,22.58,22.61,223300.0,13.3351,13.3528,13.3351,13.3528,223300.0
2012-05-03 12:30:00,22.61,22.61,22.6,22.61,48400.0,13.3528,13.3528,13.3469,13.3528,48400.0
2012-05-03 12:35:00,22.61,22.62,22.6,22.62,173300.0,13.3528,13.3587,13.3469,13.3587,173300.0
2012-05-03 12:40:00,22.62,22.62,22.59,22.59,355500.0,13.3587,13.3587,13.341,13.341,355500.0
2012-05-03 12:45:00,22.6,22.6,22.59,22.6,118300.0,13.3469,13.3469,13.341,13.3469,118300.0
2012-05-03 12:50:00,22.6,22.6,22.59,22.59,29200.0,13.3469,13.3469,13.341,13.341,29200.0
2012-05-03 12:55:00,22.6,22.6,22.58,22.59,104800.0,13.3469,13.3469,13.3351,13.341,104800.0
2012-05-03 13:00:00,22.58,22.59,22.58,22.58,46300.0,13.3351,13.341,13.3351,13.3351,46300.0
2012-05-03 13:05:00,22.59,22.6,22.57,22.6,168700.0,13.341,13.3469,13.3292,13.3469,168700.0
2012-05-03 13:10:00,22.6,22.6,22.57,22.58,181300.0,13.3469,13.3469,13.3292,13.3351,181300.0
2012-05-03 13:15:00,22.58,22.63,22.57,22.63,138100.0,13.3351,13.3646,13.3292,13.3646,138100.0
2012-05-03 13:20:00,22.63,22.63,22.61,22.61,126200.0,13.3646,13.3646,13.3528,13.3528,126200.0
2012-05-03 13:25:00,22.61,22.62,22.6,22.6,87000.0,13.3528,13.3587,13.3469,13.3469,87000.0
2012-05-03 13:30:00,22.6,22.61,22.6,22.61,73200.0,13.3469,13.3528,13.3469,13.3528,73200.0
2012-05-03 13:35:00,22.61,22.61,22.6,22.61,89800.0,13.3528,13.3528,13.3469,13.3528,89800.0
2012-05-03 13:40:00,22.6,22.61,22.55,22.55,364000.0,13.3469,13.3528,13.3174,13.3174,364000.0
2012-05-03 13:45:00,22.55,22.56,22.54,22.55,210200.0,13.3174,13.3233,13.3115,13.3174,210200.0
2012-05-03 13:50:00,22.55,22.57,22.52,22.55,566100.0,13.3174,13.3292,13.2996,13.3174,566100.0
2012-05-03 13:55:00,22.55,22.58,22.55,22.58,302600.0,13.3174,13.3351,13.3174,13.3351,302600.0
2012-05-03 14:00:00,22.58,22.58,22.57,22.58,74000.0,13.3351,13.3351,13.3292,13.3351,74000.0
2012-05-03 14:05:00,22.58,22.58,22.57,22.58,87500.0,13.3351,13.3351,13.3292,13.3351,87500.0
2012-05-03 14:10:00,22.58,22.6,22.57,22.59,203000.0,13.3351,13.3469,13.3292,13.341,203000.0
2012-05-03 14:15:00,22.59,22.61,22.58,22.6,113300.0,13.341,13.3528,13.3351,13.3469,113300.0
2012-05-03 14:20:00,22.61,22.61,22.58,22.59,348500.0,13.3528,13.3528,13.3351,13.341,348500.0
2012-05-03 14:25:00,22.59,22.6,22.58,22.58,279600.0,13.341,13.3469,13.3351,13.3351,279600.0
2012-05-03 14:30:00,22.58,22.58,22.57,22.58,68800.0,13.3351,13.3351,13.3292,13.3351,68800.0
2012-05-03 14:35:00,22.58,22.58,22.56,22.57,426400.0,13.3351,13.3351,13.3233,13.3292,426400.0
2012-05-03 14:40:00,22.57,22.57,22.56,22.57,70300.0,13.3292,13.3292,13.3233,13.3292,70300.0
2012-05-03 14:45:00,22.56,22.57,22.51,22.54,484100.0,13.3233,13.3292,13.2937,13.3115,484100.0
2012-05-03 14:50:00,22.54,22.58,22.54,22.56,349700.0,13.3115,13.3351,13.3115,13.3233,349700.0
2012-05-03 14:55:00,22.56,22.6,22.55,22.6,579700.0,13.3233,13.3469,13.3174,13.3469,579700.0
2012-05-03 15:00:00,22.6,22.6,22.58,22.59,203400.0,13.3469,13.3469,13.3351,13.341,203400.0
2012-05-03 15:05:00,22.6,22.6,22.58,22.58,98600.0,13.3469,13.3469,13.3351,13.3351,98600.0
2012-05-03 15:10:00,22.58,22.59,22.56,22.58,275200.0,13.3351,13.341,13.3233,13.3351,275200.0
2012-05-03 15:15:00,22.57,22.6,22.57,22.59,291300.0,13.3292,13.3469,13.3292,13.341,291300.0
2012-05-03 15:20:00,22.59,22.61,22.58,22.59,394800.0,13.341,13.3528,13.3351,13.341,394800.0
2012-05-03 15:25:00,22.59,22.6,22.59,22.59,202700.0,13.341,13.3469,13.341,13.341,202700.0
2012-05-03 15:30:00,22.59,22.6,22.59,22.59,333400.0,13.341,13.3469,13.341,13.341,333400.0
2012-05-03 15:35:00,22.59,22.6,22.57,22.57,419600.0,13.341,13.3469,13.3292,13.3292,419600.0
2012-05-03 15:40:00,22.58,22.61,22.57,22.61,496600.0,13.3351,13.3528,13.3292,13.3528,496600.0
2012-05-03 15:45:00,22.61,22.63,22.56,22.57,1338200.0,13.3528,13.3646,13.3233,13.3292,1338200.0
2012-05-03 15:50:00,22.57,22.59,22.56,22.59,396900.0,13.3292,13.341,13.3233,13.341,396900.0
2012-05-03 15:55:00,22.59,22.6,22.57,22.6,1878900.0,13.341,13.3469,13.3292,13.3469,1878900.0
2012-05-04 09:30:00,22.52,22.57,22.47,22.55,905900.0,13.2996,13.3292,13.2701,13.3174,905900.0
2012-05-04 09:35:00,22.54,22.59,22.51,22.55,879700.0,13.3115,13.341,13.2937,13.3174,879700.0
2012-05-04 09:40:00,22.55,22.56,22.51,22.55,314900.0,13.3174,13.3233,13.2937,13.3174,314900.0
2012-05-04 09:45:00,22.55,22.57,22.51,22.53,1081900.0,13.3174,13.3292,13.2937,13.3055,1081900.0
2012-05-04 09:50:00,22.53,22.53,22.5,22.52,521700.0,13.3055,13.3055,13.2878,13.2996,521700.0
2012-05-04 09:55:00,22.53,22.54,22.46,22.49,813900.0,13.3055,13.3115,13.2642,13.2819,813900.0
2012-05-04 10:00:00,22.49,22.5,22.45,22.5,330700.0,13.2819,13.2878,13.2583,13.2878,330700.0
2012-05-04 10:05:00,22.49,22.5,22.46,22.46,232000.0,13.2819,13.2878,13.2642,13.2642,232000.0
2012-05-04 10:10:00,22.46,22.48,22.42,22.42,454900.0,13.2642,13.276,13.2406,13.2406,454900.0
2012-05-04 10:15:00,22.43,22.43,22.39,22.4,602500.0,13.2465,13.2465,13.2229,13.2288,602500.0
2012-05-04 10:20:00,22.39,22.41,22.36,22.4,837600.0,13.2229,13.2347,13.2051,13.2288,837600.0
2012-05-04 10:25:00,22.39,22.41,22.38,22.4,496500.0,13.2229,13.2347,13.217,13.2288,496500.0
2012-05-04 10:30:00,22.39,22.41,22.35,22.35,404100.0,13.2229,13.2347,13.1992,13.1992,404100.0
2012-05-04 10:35:00,22.35,22.36,22.33,22.36,174000.0,13.1992,13.2051,13.1874,13.2051,174000.0
2012-05-04 10:40:00,22.36,22.41,22.35,22.41,408700.0,13.2051,13.2347,13.1992,13.2347,408700.0
2012-05-04 10:45:00,22.41,22.41,22.36,22.37,402400.0,13.2347,13.2347,13.2051,13.2111,402400.0
2012-05-04 10:50:00,22.37,22.39,22.37,22.39,155800.0,13.2111,13.2229,13.2111,13.2229,155800.0
2012-05-04 10:55:00,22.39,22.39,22.38,22.39,184100.0,13.2229,13.2229,13.217,13.2229,184100.0
2012-05-04 11:00:00,22.38,22.4,22.35,22.36,489500.0,13.217,13.2288,13.1992,13.2051,489500.0
2012-05-04 11:05:00,22.36,22.37,22.34,22.35,232500.0,13.2051,13.2111,13.1933,13.1992,232500.0
2012-05-04 11:10:00,22.34,22.36,22.33,22.35,165700.0,13.1933,13.2051,13.1874,13.1992,165700.0
2012-05-04 11:15:00,22.35,22.37,22.31,22.35,333300.0,13.1992,13.2111,13.1756,13.1992,333300.0
2012-05-04 11:20:00,22.35,22.37,22.31,22.31,180600.0,13.1992,13.2111,13.1756,13.1756,180600.0
2012-05-04 11:25:00,22.31,22.36,22.31,22.34,307400.0,13.1756,13.2051,13.1756,13.1933,307400.0
2012-05-04 11:30:00,22.33,22.35,22.3,22.32,278400.0,13.1874,13.1992,13.1697,13.1815,278400.0
2012-05-04 11:35:00,22.32,22.32,22.28,22.32,525500.0,13.1815,13.1815,13.1579,13.1815,525500.0
2012-05-04 11:40:00,22.32,22.36,22.32,22.36,363100.0,13.1815,13.2051,13.1815,13.2051,363100.0
2012-05-04 11:45:00,22.36,22.38,22.35,22.38,326100.0,13.2051,13.217,13.1992,13.217,326100.0
2012-05-04 11:50:00,22.37,22.38,22.31,22.33,349000.0,13.2111,13.217,13.1756,13.1874,349000.0
2012-05-04 11:55:00,22.33,22.34,22.32,22.33,257800.0,13.1874,13.1933,13.1815,13.1874,257800.0
2012-05-04 12:00:00,22.33,22.34,22.32,22.34,227400.0,13.1874,13.1933,13.1815,13.1933,227400.0
2012-05-04 12:05:00,22.34,22.37,22.33,22.37,505400.0,13.1933,13.2111,13.1874,13.2111,505400.0
2012-05-04 12:10:00,22.37,22.42,22.36,22.41,561600.0,13.2111,13.2406,13.2051,13.2347,561600.0
2012-05-04 12:15:00,22.41,22.41,22.37,22.39,363700.0,13.2347,13.2347,13.2111,13.2229,363700.0
2012-05-04 12:20:00,22.39,22.39,22.37,22.38,437800.0,13.2229,13.2229,13.2111,13.217,437800.0
2012-05-04 12:25:00,22.38,22.4,22.37,22.4,322000.0,13.217,13.2288,13.2111,13.2288,322000.0
2012-05-04 12:30:00,22.39,22.4,22.39,22.39,52000.0,13.2229,13.2288,13.2229,13.2229,52000.0
2012-05-04 12:35:00,22.4,22.4,22.37,22.38,590000.0,13.2288,13.2288,13.2111,13.217,590000.0
2012-05-04 12:40:00,22.37,22.38,22.37,22.38,73700.0,13.2111,13.217,13.2111,13.217,73700.0
2012-05-04 12:45:00,22.38,22.41,22.37,22.41,325200.0,13.217,13.2347,13.2111,13.2347,325200.0
2012-05-04 12:50:00,22.41,22.46,22.4,22.45,315800.0,13.2347,13.2642,13.2288,13.2583,315800.0
2012-05-04 12:55:00,22.45,22.46,22.44,22.45,178700.0,13.2583,13.2642,13.2524,13.2583,178700.0
2012-05-04 13:00:00,22.45,22.47,22.42,22.43,1015900.0,13.2583,13.2701,13.2406,13.2465,1015900.0
2012-05-04 13:05:00,22.42,22.43,22.41,22.42,104700.0,13.2406,13.2465,13.2347,13.2406,104700.0
2012-05-04 13:10:00,22.42,22.42,22.37,22.38,214100.0,13.2406,13.2406,13.2111,13.217,214100.0
2012-05-04 13:15:00,22.38,22.4,22.37,22.4,85600.0,13.217,13.2288,13.2111,13.2288,85600.0
2012-05-04 13:20:00,22.39,22.4,22.38,22.38,306500.0,13.2229,13.2288,13.217,13.217,306500.0
2012-05-04 13:25:00,22.39,22.39,22.38,22.39,80500.0,13.2229,13.2229,13.217,13.2229,80500.0
2012-05-04 13:30:00,22.39,22.4,22.38,22.39,392800.0,13.2229,13.2288,13.217,13.2229,392800.0
2012-05-04 13:35:00,22.39,22.41,22.39,22.41,337500.0,13.2229,13.2347,13.2229,13.2347,337500.0
2012-05-04 13:40:00,22.41,22.41,22.36,22.37,209100.0,13.2347,13.2347,13.2051,13.2111,209100.0
2012-05-04 13:45:00,22.37,22.37,22.35,22.36,168600.0,13.2111,13.2111,13.1992,13.2051,168600.0
2012-05-04 13:50:00,22.36,22.37,22.36,22.36,90000.0,13.2051,13.2111,13.2051,13.2051,90000.0
2012-05-04 13:55:00,22.37,22.37,22.36,22.37,64400.0,13.2111,13.2111,13.2051,13.2111,64400.0
2012-05-04 14:00:00,22.37,22.38,22.35,22.35,404900.0,13.2111,13.217,13.1992,13.1992,404900.0
2012-05-04 14:05:00,22.36,22.36,22.33,22.35,210000.0,13.2051,13.2051,13.1874,13.1992,210000.0
2012-05-04 14:10:00,22.35,22.36,22.34,22.35,196800.0,13.1992,13.2051,13.1933,13.1992,196800.0
2012-05-04 14:15:00,22.35,22.36,22.34,22.35,103600.0,13.1992,13.2051,13.1933,13.1992,103600.0
2012-05-04 14:20:00,22.35,22.37,22.35,22.37,179400.0,13.1992,13.2111,13.1992,13.2111,179400.0
2012-05-04 14:25:00,22.37,22.37,22.36,22.37,90100.0,13.2111,13.2111,13.2051,13.2111,90100.0
2012-05-04 14:30:00,22.37,22.38,22.36,22.38,378800.0,13.2111,13.217,13.2051,13.217,378800.0
2012-05-04 14:35:00,22.37,22.39,22.33,22.35,1083200.0,13.2111,13.2229,13.1874,13.1992,1083200.0
2012-05-04 14:40:00,22.35,22.38,22.34,22.37,843600.0,13.1992,13.217,13.1933,13.2111,843600.0
2012-05-04 14:45:00,22.37,22.38,22.35,22.35,260300.0,13.2111,13.217,13.1992,13.1992,260300.0
2012-05-04 14:50:00,22.36,22.37,22.35,22.36,135700.0,13.2051,13.2111,13.1992,13.2051,135700.0
2012-05-04 14:55:00,22.36,22.38,22.35,22.38,186600.0,13.2051,13.217,13.1992,13.217,186600.0
2012-05-04 15:00:00,22.38,22.4,22.38,22.39,500700.0,13.217,13.2288,13.217,13.2229,500700.0
2012-05-04 15:05:00,22.39,22.4,22.37,22.4,808900.0,13.2229,13.2288,13.2111,13.2288,808900.0
2012-05-04 15:10:00,22.4,22.4,22.38,22.38,303700.0,13.2288,13.2288,13.217,13.217,303700.0
2012-05-04 15:15:00,22.38,22.39,22.36,22.37,237000.0,13.217,13.2229,13.2051,13.2111,237000.0
2012-05-04 15:20:00,22.37,22.4,22.37,22.39,354900.0,13.2111,13.2288,13.2111,13.2229,354900.0
2012-05-04 15:25:00,22.4,22.4,22.37,22.38,419500.0,13.2288,13.2288,13.2111,13.217,419500.0
2012-05-04 15:30:00,22.38,22.4,22.37,22.4,398300.0,13.217,13.2288,13.2111,13.2288,398300.0
2012-05-04 15:35:00,22.4,22.41,22.38,22.4,1004100.0,13.2288,13.2347,13.217,13.2288,1004100.0
2012-05-04 15:40:00,22.39,22.4,22.39,22.4,659400.0,13.2229,13.2288,13.2229,13.2288,659400.0
2012-05-04 15:45:00,22.39,22.4,22.37,22.38,792000.0,13.2229,13.2288,13.2111,13.217,792000.0
2012-05-04 15:50:00,22.38,22.39,22.37,22.38,641700.0,13.217,13.2229,13.2111,13.217,641700.0
2012-05-04 15:55:00,22.39,22.4,22.35,22.36,1539900.0,13.2229,13.2288,13.1992,13.2051,1539900.0
2012-05-07 09:30:00,22.24,22.41,22.24,22.41,1596400.0,13.1343,13.2347,13.1343,13.2347,1596400.0
2012-05-07 09:35:00,22.41,22.56,22.4,22.5,976400.0,13.2347,13.3233,13.2288,13.2878,976400.0
2012-05-07 09:40:00,22.5,22.53,22.47,22.52,639400.0,13.2878,13.3055,13.2701,13.2996,639400.0
2012-05-07 09:45:00,22.52,22.54,22.49,22.52,676800.0,13.2996,13.3115,13.2819,13.2996,676800.0
2012-05-07 09:50:00,22.52,22.56,22.51,22.55,770600.0,13.2996,13.3233,13.2937,13.3174,770600.0
2012-05-07 09:55:00,22.55,22.56,22.51,22.52,621800.0,13.3174,13.3233,13.2937,13.2996,621800.0
2012-05-07 10:00:00,22.52,22.53,22.49,22.52,462300.0,13.2996,13.3055,13.2819,13.2996,462300.0
2012-05-07 10:05:00,22.52,22.52,22.48,22.48,263900.0,13.2996,13.2996,13.276,13.276,263900.0
2012-05-07 10:10:00,22.48,22.49,22.47,22.49,430000.0,13.276,13.2819,13.2701,13.2819,430000.0
2012-05-07 10:15:00,22.49,22.52,22.48,22.49,826500.0,13.2819,13.2996,13.276,13.2819,826500.0
2012-05-07 10:20:00,22.49,22.51,22.47,22.48,716000.0,13.2819,13.2937,13.2701,13.276,716000.0
2012-05-07 10:25:00,22.48,22.48,22.42,22.43,748900.0,13.276,13.276,13.2406,13.2465,748900.0
2012-05-07 10:30:00,22.43,22.45,22.41,22.42,1211900.0,13.2465,13.2583,13.2347,13.2406,1211900.0
2012-05-07 10:35:00,22.42,22.44,22.4,22.4,414100.0,13.2406,13.2524,13.2288,13.2288,414100.0
2012-05-07 10:40:00,22.4,22.42,22.38,22.4,463200.0,13.2288,13.2406,13.217,13.2288,463200.0
2012-05-07 10:45:00,22.4,22.41,22.34,22.38,785200.0,13.2288,13.2347,13.1933,13.217,785200.0
2012-05-07 10:50:00,22.38,22.4,22.36,22.38,483100.0,13.217,13.2288,13.2051,13.217,483100.0
2012-05-07 10:55:00,22.39,22.39,22.37,22.37,165700.0,13.2229,13.2229,13.2111,13.2111,165700.0
2012-05-07 11:00:00,22.37,22.41,22.37,22.39,241000.0,13.2111,13.2347,13.2111,13.2229,241000.0
2012-05-07 11:05:00,22.39,22.4,22.38,22.39,319500.0,13.2229,13.2288,13.217,13.2229,319500.0
2012-05-07 11:10:00,22.38,22.39,22.38,22.39,89300.0,13.217,13.2229,13.217,13.2229,89300.0
2012-05-07 11:15:00,22.39,22.41,22.38,22.4,283700.0,13.2229,13.2347,13.217,13.2288,283700.0
2012-05-07 11:20:00,22.4,22.42,22.4,22.42,172000.0,13.2288,13.2406,13.2288,13.2406,172000.0
2012-05-07 11:25:00,22.42,22.42,22.38,22.38,282500.0,13.2406,13.2406,13.217,13.217,282500.0
2012-05-07 11:30:00,22.39,22.39,22.37,22.38,116100.0,13.2229,13.2229,13.2111,13.217,116100.0
2012-05-07 11:35:00,22.37,22.39,22.37,22.38,197500.0,13.2111,13.2229,13.2111,13.217,197500.0
2012-05-07 11:40:00,22.39,22.39,22.37,22.39,302800.0,13.2229,13.2229,13.2111,13.2229,302800.0
2012-05-07 11:45:00,22.39,22.39,22.35,22.36,334100.0,13.2229,13.2229,13.1992,13.2051,334100.0
2012-05-07 11:50:00,22.37,22.37,22.36,22.36,1345400.0,13.2111,13.2111,13.2051,13.2051,1345400.0
2012-05-07 11:55:00,22.36,22.38,22.36,22.37,773900.0,13.2051,13.217,13.2051,13.2111,773900.0
2012-05-07 12:00:00,22.38,22.39,22.35,22.36,413400.0,13.217,13.2229,13.1992,13.2051,413400.0
2012-05-07 12:05:00,22.35,22.37,22.35,22.36,286500.0,13.1992,13.2111,13.1992,13.2051,286500.0
2012-05-07 12:10:00,22.36,22.37,22.35,22.37,222500.0,13.2051,13.2111,13.1992,13.2111,222500.0
2012-05-07 12:15:00,22.36,22.37,22.35,22.36,158700.0,13.2051,13.2111,13.1992,13.2051,158700.0
2012-05-07 12:20:00,22.36,22.38,22.35,22.37,244500.0,13.2051,13.217,13.1992,13.2111,244500.0
2012-05-07 12:25:00,22.37,22.37,22.35,22.36,225100.0,13.2111,13.2111,13.1992,13.2051,225100.0
2012-05-07 12:30:00,22.36,22.38,22.34,22.37,776200.0,13.2051,13.217,13.1933,13.2111,776200.0
2012-05-07 12:35:00,22.38,22.43,22.37,22.43,396300.0,13.217,13.2465,13.2111,13.2465,396300.0
2012-05-07 12:40:00,22.43,22.43,22.42,22.43,193000.0,13.2465,13.2465,13.2406,13.2465,193000.0
2012-05-07 12:45:00,22.43,22.43,22.42,22.43,120700.0,13.2465,13.2465,13.2406,13.2465,120700.0
2012-05-07 12:50:00,22.43,22.44,22.42,22.44,171800.0,13.2465,13.2524,13.2406,13.2524,171800.0
2012-05-07 12:55:00,22.43,22.45,22.43,22.45,205500.0,13.2465,13.2583,13.2465,13.2583,205500.0
2012-05-07 13:00:00,22.45,22.46,22.44,22.46,65600.0,13.2583,13.2642,13.2524,13.2642,65600.0
2012-05-07 13:05:00,22.46,22.47,22.45,22.46,273600.0,13.2642,13.2701,13.2583,13.2642,273600.0
2012-05-07 13:10:00,22.46,22.48,22.45,22.48,194000.0,13.2642,13.276,13.2583,13.276,194000.0
2012-05-07 13:15:00,22.48,22.49,22.47,22.48,184800.0,13.276,13.2819,13.2701,13.276,184800.0
2012-05-07 13:20:00,22.49,22.51,22.48,22.49,626100.0,13.2819,13.2937,13.276,13.2819,626100.0
2012-05-07 13:25:00,22.48,22.49,22.47,22.48,69900.0,13.276,13.2819,13.2701,13.276,69900.0
2012-05-07 13:30:00,22.47,22.48,22.47,22.47,95000.0,13.2701,13.276,13.2701,13.2701,95000.0
2012-05-07 13:35:00,22.48,22.5,22.47,22.5,121200.0,13.276,13.2878,13.2701,13.2878,121200.0
2012-05-07 13:40:00,22.5,22.57,22.49,22.55,846200.0,13.2878,13.3292,13.2819,13.3174,846200.0
2012-05-07 13:45:00,22.55,22.56,22.54,22.55,163200.0,13.3174,13.3233,13.3115,13.3174,163200.0
2012-05-07 13:50:00,22.55,22.55,22.51,22.53,213500.0,13.3174,13.3174,13.2937,13.3055,213500.0
2012-05-07 13:55:00,22.52,22.54,22.52,22.54,141900.0,13.2996,13.3115,13.2996,13.3115,141900.0
2012-05-07 14:00:00,22.53,22.54,22.53,22.53,65000.0,13.3055,13.3115,13.3055,13.3055,65000.0
2012-05-07 14:05:00,22.54,22.54,22.5,22.5,303600.0,13.3115,13.3115,13.2878,13.2878,303600.0
2012-05-07 14:10:00,22.5,22.5,22.48,22.5,372100.0,13.2878,13.2878,13.276,13.2878,372100.0
2012-05-07 14:15:00,22.5,22.5,22.49,22.49,84200.0,13.2878,13.2878,13.2819,13.2819,84200.0
2012-05-07 14:20:00,22.5,22.52,22.49,22.52,193500.0,13.2878,13.2996,13.2819,13.2996,193500.0
2012-05-07 14:25:00,22.52,22.52,22.51,22.52,53500.0,13.2996,13.2996,13.2937,13.2996,53500.0
2012-05-07 14:30:00,22.51,22.52,22.51,22.51,62100.0,13.2937,13.2996,13.2937,13.2937,62100.0
2012-05-07 14:35:00,22.52,22.53,22.51,22.51,188300.0,13.2996,13.3055,13.2937,13.2937,188300.0
2012-05-07 14:40:00,22.52,22.52,22.47,22.48,423300.0,13.2996,13.2996,13.2701,13.276,423300.0
2012-05-07 14:45:00,22.48,22.49,22.46,22.47,205600.0,13.276,13.2819,13.2642,13.2701,205600.0
2012-05-07 14:50:00,22.47,22.48,22.46,22.46,351500.0,13.2701,13.276,13.2642,13.2642,351500.0
2012-05-07 14:55:00,22.46,22.48,22.46,22.47,212400.0,13.2642,13.276,13.2642,13.2701,212400.0
2012-05-07 15:00:00,22.47,22.5,22.47,22.49,249500.0,13.2701,13.2878,13.2701,13.2819,249500.0
2012-05-07 15:05:00,22.48,22.49,22.45,22.46,249200.0,13.276,13.2819,13.2583,13.2642,249200.0
2012-05-07 15:10:00,22.45,22.47,22.45,22.46,208900.0,13.2583,13.2701,13.2583,13.2642,208900.0
2012-05-07 15:15:00,22.47,22.47,22.46,22.47,151100.0,13.2701,13.2701,13.2642,13.2701,151100.0
2012-05-07 15:20:00,22.46,22.47,22.46,22.47,92000.0,13.2642,13.2701,13.2642,13.2701,92000.0
2012-05-07 15:25:00,22.47,22.47,22.45,22.46,178600.0,13.2701,13.2701,13.2583,13.2642,178600.0
2012-05-07 15:30:00,22.46,22.47,22.45,22.47,255600.0,13.2642,13.2701,13.2583,13.2701,255600.0
2012-05-07 15:35:00,22.47,22.49,22.46,22.48,458500.0,13.2701,13.2819,13.2642,13.276,458500.0
2012-05-07 15:40:00,22.48,22.48,22.46,22.47,478300.0,13.276,13.276,13.2642,13.2701,478300.0
2012-05-07 15:45:00,22.47,22.48,22.46,22.47,575100.0,13.2701,13.276,13.2642,13.2701,575100.0
2012-05-07 15:50:00,22.46,22.47,22.43,22.43,930300.0,13.2642,13.2701,13.2465,13.2465,930300.0
2012-05-07 15:55:00,22.43,22.46,22.43,22.45,1124000.0,13.2465,13.2642,13.2465,13.2583,1124000.0
2012-05-08 09:30:00,22.36,22.48,22.36,22.44,600600.0,13.2051,13.276,13.2051,13.2524,600600.0
2012-05-08 09:35:00,22.45,22.45,22.36,22.41,381400.0,13.2583,13.2583,13.2051,13.2347,381400.0
2012-05-08 09:40:00,22.41,22.44,22.37,22.42,550100.0,13.2347,13.2524,13.2111,13.2406,550100.0
2012-05-08 09:45:00,22.42,22.49,22.41,22.48,298800.0,13.2406,13.2819,13.2347,13.276,298800.0
2012-05-08 09:50:00,22.47,22.52,22.47,22.51,515500.0,13.2701,13.2996,13.2701,13.2937,515500.0
2012-05-08 09:55:00,22.51,22.52,22.43,22.44,565400.0,13.2937,13.2996,13.2465,13.2524,565400.0
2012-05-08 10:00:00,22.44,22.46,22.41,22.42,450900.0,13.2524,13.2642,13.2347,13.2406,450900.0
2012-05-08 10:05:00,22.43,22.45,22.41,22.41,396600.0,13.2465,13.2583,13.2347,13.2347,396600.0
2012-05-08 10:10:00,22.41,22.42,22.41,22.42,124400.0,13.2347,13.2406,13.2347,13.2406,124400.0
2012-05-08 10:15:00,22.41,22.44,22.4,22.41,375600.0,13.2347,13.2524,13.2288,13.2347,375600.0
2012-05-08 10:20:00,22.41,22.43,22.4,22.41,566100.0,13.2347,13.2465,13.2288,13.2347,566100.0
2012-05-08 10:25:00,22.41,22.42,22.4,22.42,230600.0,13.2347,13.2406,13.2288,13.2406,230600.0
2012-05-08 10:30:00,22.42,22.42,22.4,22.4,228700.0,13.2406,13.2406,13.2288,13.2288,228700.0
2012-05-08 10:35:00,22.41,22.42,22.4,22.41,249800.0,13.2347,13.2406,13.2288,13.2347,249800.0
2012-05-08 10:40:00,22.42,22.43,22.41,22.41,224700.0,13.2406,13.2465,13.2347,13.2347,224700.0
2012-05-08 10:45:00,22.42,22.42,22.4,22.4,315600.0,13.2406,13.2406,13.2288,13.2288,315600.0
2012-05-08 10:50:00,22.4,22.41,22.4,22.41,137400.0,13.2288,13.2347,13.2288,13.2347,137400.0
2012-05-08 10:55:00,22.4,22.42,22.4,22.42,311400.0,13.2288,13.2406,13.2288,13.2406,311400.0
2012-05-08 11:00:00,22.41,22.42,22.4,22.41,358900.0,13.2347,13.2406,13.2288,13.2347,358900.0
2012-05-08 11:05:00,22.41,22.41,22.37,22.38,528900.0,13.2347,13.2347,13.2111,13.217,528900.0
2012-05-08 11:10:00,22.38,22.39,22.35,22.38,321000.0,13.217,13.2229,13.1992,13.217,321000.0
2012-05-08 11:15:00,22.38,22.39,22.35,22.39,525700.0,13.217,13.2229,13.1992,13.2229,525700.0
2012-05-08 11:20:00,22.39,22.39,22.36,22.36,217200.0,13.2229,13.2229,13.2051,13.2051,217200.0
2012-05-08 11:25:00,22.36,22.37,22.35,22.35,239700.0,13.2051,13.2111,13.1992,13.1992,239700.0
2012-05-08 11:30:00,22.36,22.36,22.33,22.36,247100.0,13.2051,13.2051,13.1874,13.2051,247100.0
2012-05-08 11:35:00,22.36,22.38,22.35,22.38,200400.0,13.2051,13.217,13.1992,13.217,200400.0
2012-05-08 11:40:00,22.37,22.38,22.36,22.37,232500.0,13.2111,13.217,13.2051,13.2111,232500.0
2012-05-08 11:45:00,22.37,22.37,22.35,22.35,407500.0,13.2111,13.2111,13.1992,13.1992,407500.0
2012-05-08 11:50:00,22.36,22.36,22.34,22.35,227500.0,13.2051,13.2051,13.1933,13.1992,227500.0
2012-05-08 11:55:00,22.34,22.35,22.33,22.33,223600.0,13.1933,13.1992,13.1874,13.1874,223600.0
2012-05-08 12:00:00,22.34,22.34,22.32,22.33,201500.0,13.1933,13.1933,13.1815,13.1874,201500.0
2012-05-08 12:05:00,22.32,22.33,22.28,22.29,666800.0,13.1815,13.1874,13.1579,13.1638,666800.0
2012-05-08 12:10:00,22.29,22.29,22.28,22.29,110000.0,13.1638,13.1638,13.1579,13.1638,110000.0
2012-05-08 12:15:00,22.28,22.31,22.27,22.31,214800.0,13.1579,13.1756,13.152,13.1756,214800.0
2012-05-08 12:20:00,22.31,22.31,22.29,22.3,86900.0,13.1756,13.1756,13.1638,13.1697,86900.0
2012-05-08 12:25:00,22.3,22.3,22.29,22.3,302600.0,13.1697,13.1697,13.1638,13.1697,302600.0
2012-05-08 12:30:00,22.3,22.3,22.29,22.29,68200.0,13.1697,13.1697,13.1638,13.1638,68200.0
2012-05-08 12:35:00,22.29,22.32,22.29,22.31,219600.0,13.1638,13.1815,13.1638,13.1756,219600.0
2012-05-08 12:40:00,22.32,22.32,22.29,22.3,353700.0,13.1815,13.1815,13.1638,13.1697,353700.0
2012-05-08 12:45:00,22.31,22.31,22.3,22.3,131100.0,13.1756,13.1756,13.1697,13.1697,131100.0
2012-05-08 12:50:00,22.3,22.31,22.3,22.3,138700.0,13.1697,13.1756,13.1697,13.1697,138700.0
2012-05-08 12:55:00,22.3,22.31,22.3,22.3,112700.0,13.1697,13.1756,13.1697,13.1697,112700.0
2012-05-08 13:00:00,22.3,22.33,22.3,22.33,337800.0,13.1697,13.1874,13.1697,13.1874,337800.0
2012-05-08 13:05:00,22.33,22.34,22.31,22.34,266800.0,13.1874,13.1933,13.1756,13.1933,266800.0
2012-05-08 13:10:00,22.34,22.36,22.34,22.36,322000.0,13.1933,13.2051,13.1933,13.2051,322000.0
2012-05-08 13:15:00,22.36,22.41,22.35,22.39,592800.0,13.2051,13.2347,13.1992,13.2229,592800.0
2012-05-08 13:20:00,22.39,22.39,22.37,22.38,114900.0,13.2229,13.2229,13.2111,13.217,114900.0
2012-05-08 13:25:00,22.37,22.39,22.37,22.38,285200.0,13.2111,13.2229,13.2111,13.217,285200.0
2012-05-08 13:30:00,22.38,22.38,22.37,22.38,66400.0,13.217,13.217,13.2111,13.217,66400.0
2012-05-08 13:35:00,22.38,22.39,22.36,22.37,215100.0,13.217,13.2229,13.2051,13.2111,215100.0
2012-05-08 13:40:00,22.37,22.39,22.36,22.39,141000.0,13.2111,13.2229,13.2051,13.2229,141000.0
2012-05-08 13:45:00,22.39,22.39,22.38,22.39,106600.0,13.2229,13.2229,13.217,13.2229,106600.0
2012-05-08 13:50:00,22.38,22.39,22.36,22.37,154200.0,13.217,13.2229,13.2051,13.2111,154200.0
2012-05-08 13:55:00,22.36,22.37,22.36,22.37,139800.0,13.2051,13.2111,13.2051,13.2111,139800.0
2012-05-08 14:00:00,22.37,22.37,22.36,22.37,149100.0,13.2111,13.2111,13.2051,13.2111,149100.0
2012-05-08 14:05:00,22.37,22.37,22.35,22.35,236600.0,13.2111,13.2111,13.1992,13.1992,236600.0
2012-05-08 14:10:00,22.36,22.36,22.35,22.35,153600.0,13.2051,13.2051,13.1992,13.1992,153600.0
2012-05-08 14:15:00,22.36,22.36,22.32,22.32,172600.0,13.2051,13.2051,13.1815,13.1815,172600.0
2012-05-08 14:20:00,22.32,22.36,22.32,22.36,604400.0,13.1815,13.2051,13.1815,13.2051,604400.0
2012-05-08 14:25:00,22.36,22.36,22.34,22.35,159600.0,13.2051,13.2051,13.1933,13.1992,159600.0
2012-05-08 14:30:00,22.35,22.37,22.34,22.34,328600.0,13.1992,13.2111,13.1933,13.1933,328600.0
2012-05-08 14:35:00,22.34,22.35,22.34,22.35,174600.0,13.1933,13.1992,13.1933,13.1992,174600.0
2012-05-08 14:40:00,22.35,22.38,22.34,22.37,726600.0,13.1992,13.217,13.1933,13.2111,726600.0
2012-05-08 14:45:00,22.37,22.37,22.36,22.36,39900.0,13.2111,13.2111,13.2051,13.2051,39900.0
2012-05-08 14:50:00,22.36,22.4,22.36,22.38,334400.0,13.2051,13.2288,13.2051,13.217,334400.0
2012-05-08 14:55:00,22.38,22.41,22.37,22.4,369700.0,13.217,13.2347,13.2111,13.2288,369700.0
2012-05-08 15:00:00,22.39,22.4,22.38,22.39,582800.0,13.2229,13.2288,13.217,13.2229,582800.0
2012-05-08 15:05:00,22.39,22.39,22.36,22.37,470900.0,13.2229,13.2229,13.2051,13.2111,470900.0
2012-05-08 15:10:00,22.37,22.39,22.37,22.39,313500.0,13.2111,13.2229,13.2111,13.2229,313500.0
2012-05-08 15:15:00,22.39,22.45,22.38,22.45,446600.0,13.2229,13.2583,13.217,13.2583,446600.0
2012-05-08 15:20:00,22.45,22.45,22.4,22.41,512400.0,13.2583,13.2583,13.2288,13.2347,512400.0
2012-05-08 15:25:00,22.41,22.47,22.4,22.46,544200.0,13.2347,13.2701,13.2288,13.2642,544200.0
2012-05-08 15:30:00,22.46,22.48,22.42,22.43,569900.0,13.2642,13.276,13.2406,13.2465,569900.0
2012-05-08 15:35:00,22.42,22.48,22.42,22.47,609800.0,13.2406,13.276,13.2406,13.2701,609800.0
2012-05-08 15:40:00,22.46,22.47,22.42,22.44,757000.0,13.2642,13.2701,13.2406,13.2524,757000.0
2012-05-08 15:45:00,22.44,22.44,22.41,22.42,678700.0,13.2524,13.2524,13.2347,13.2406,678700.0
2012-05-08 15:50:00,22.43,22.44,22.42,22.44,991900.0,13.2465,13.2524,13.2406,13.2524,991900.0
2012-05-08 15:55:00,22.44,22.46,22.42,22.43,1675200.0,13.2524,13.2642,13.2406,13.2465,1675200.0
2012-05-09 09:30:00,22.07,22.13,21.95,22.11,1135300.0,13.1616,13.1974,13.09,13.1855,1135300.0
2012-05-09 09:35:00,22.11,22.12,22.05,22.11,575000.0,13.1855,13.1914,13.1497,13.1855,575000.0
2012-05-09 09:40:00,22.12,22.16,22.11,22.13,666700.0,13.1914,13.2153,13.1855,13.1974,666700.0
2012-05-09 09:45:00,22.13,22.14,22.12,22.12,332500.0,13.1974,13.2034,13.1914,13.1914,332500.0
2012-05-09 09:50:00,22.12,22.16,22.12,22.13,558100.0,13.1914,13.2153,13.1914,13.1974,558100.0
2012-05-09 09:55:00,22.13,22.14,22.09,22.12,471800.0,13.1974,13.2034,13.1735,13.1914,471800.0
2012-05-09 10:00:00,22.12,22.22,22.12,22.18,699900.0,13.1914,13.2511,13.1914,13.2272,699900.0
2012-05-09 10:05:00,22.18,22.2,22.12,22.15,792500.0,13.2272,13.2391,13.1914,13.2093,792500.0
2012-05-09 10:10:00,22.15,22.16,22.12,22.16,860800.0,13.2093,13.2153,13.1914,13.2153,860800.0
2012-05-09 10:15:00,22.16,22.16,22.05,22.06,996700.0,13.2153,13.2153,13.1497,13.1556,996700.0
2012-05-09 10:20:00,22.07,22.07,22.0,22.03,930900.0,13.1616,13.1616,13.1199,13.1378,930900.0
2012-05-09 10:25:00,22.02,22.03,21.97,21.99,837200.0,13.1318,13.1378,13.102,13.1139,837200.0
2012-05-09 10:30:00,21.99,22.01,21.96,22.01,392000.0,13.1139,13.1258,13.096,13.1258,392000.0
2012-05-09 10:35:00,22.01,22.03,22.0,22.03,402800.0,13.1258,13.1378,13.1199,13.1378,402800.0
2012-05-09 10:40:00,22.03,22.05,22.02,22.04,331900.0,13.1378,13.1497,13.1318,13.1437,331900.0
2012-05-09 10:45:00,22.05,22.09,22.05,22.07,384700.0,13.1497,13.1735,13.1497,13.1616,384700.0
2012-05-09 10:50:00,22.07,22.08,22.04,22.06,301500.0,13.1616,13.1676,13.1437,13.1556,301500.0
2012-05-09 10:55:00,22.05,22.1,22.05,22.08,270200.0,13.1497,13.1795,13.1497,13.1676,270200.0
2012-05-09 11:00:00,22.07,22.1,22.05,22.08,381000.0,13.1616,13.1795,13.1497,13.1676,381000.0
2012-05-09 11:05:00,22.08,22.08,22.03,22.05,337000.0,13.1676,13.1676,13.1378,13.1497,337000.0
2012-05-09 11:10:00,22.05,22.15,22.05,22.13,663500.0,13.1497,13.2093,13.1497,13.1974,663500.0
2012-05-09 11:15:00,22.13,22.13,22.06,22.09,925500.0,13.1974,13.1974,13.1556,13.1735,925500.0
2012-05-09 11:20:00,22.09,22.09,22.05,22.08,402200.0,13.1735,13.1735,13.1497,13.1676,402200.0
2012-05-09 11:25:00,22.08,22.09,22.06,22.07,453400.0,13.1676,13.1735,13.1556,13.1616,453400.0
2012-05-09 11:30:00,22.08,22.1,22.05,22.1,373500.0,13.1676,13.1795,13.1497,13.1795,373500.0
2012-05-09 11:35:00,22.1,22.15,22.1,22.14,305100.0,13.1795,13.2093,13.1795,13.2034,305100.0
2012-05-09 11:40:00,22.15,22.15,22.11,22.13,187400.0,13.2093,13.2093,13.1855,13.1974,187400.0
2012-05-09 11:45:00,22.13,22.13,22.09,22.1,279500.0,13.1974,13.1974,13.1735,13.1795,279500.0
2012-05-09 11:50:00,22.11,22.13,22.08,22.11,420800.0,13.1855,13.1974,13.1676,13.1855,420800.0
2012-05-09 11:55:00,22.11,22.14,22.09,22.1,375500.0,13.1855,13.2034,13.1735,13.1795,375500.0
2012-05-09 12:00:00,22.1,22.1,22.06,22.06,160400.0,13.1795,13.1795,13.1556,13.1556,160400.0
2012-05-09 12:05:00,22.06,22.09,22.03,22.03,457900.0,13.1556,13.1735,13.1378,13.1378,457900.0
2012-05-09 12:10:00,22.04,22.05,22.01,22.05,302700.0,13.1437,13.1497,13.1258,13.1497,302700.0
2012-05-09 12:15:00,22.05,22.05,22.02,22.02,136000.0,13.1497,13.1497,13.1318,13.1318,136000.0
2012-05-09 12:20:00,22.03,22.05,22.02,22.03,394600.0,13.1378,13.1497,13.1318,13.1378,394600.0
2012-05-09 12:25:00,22.03,22.04,22.01,22.04,185100.0,13.1378,13.1437,13.1258,13.1437,185100.0
2012-05-09 12:30:00,22.03,22.03,22.01,22.03,167000.0,13.1378,13.1378,13.1258,13.1378,167000.0
2012-05-09 12:35:00,22.03,22.03,22.01,22.02,116900.0,13.1378,13.1378,13.1258,13.1318,116900.0
2012-05-09 12:40:00,22.02,22.03,21.98,22.01,519100.0,13.1318,13.1378,13.1079,13.1258,519100.0
2012-05-09 12:45:00,22.0,22.05,22.0,22.04,306700.0,13.1199,13.1497,13.1199,13.1437,306700.0
2012-05-09 12:50:00,22.05,22.06,22.03,22.04,137300.0,13.1497,13.1556,13.1378,13.1437,137300.0
2012-05-09 12:55:00,22.04,22.07,22.03,22.06,135500.0,13.1437,13.1616,13.1378,13.1556,135500.0
2012-05-09 13:00:00,22.07,22.1,22.06,22.09,143600.0,13.1616,13.1795,13.1556,13.1735,143600.0
2012-05-09 13:05:00,22.1,22.1,22.08,22.1,131700.0,13.1795,13.1795,13.1676,13.1795,131700.0
2012-05-09 13:10:00,22.1,22.1,22.09,22.1,148200.0,13.1795,13.1795,13.1735,13.1795,148200.0
2012-05-09 13:15:00,22.1,22.11,22.08,22.09,405200.0,13.1795,13.1855,13.1676,13.1735,405200.0
2012-05-09 13:20:00,22.09,22.15,22.09,22.13,504800.0,13.1735,13.2093,13.1735,13.1974,504800.0
2012-05-09 13:25:00,22.14,22.16,22.13,22.15,332400.0,13.2034,13.2153,13.1974,13.2093,332400.0
2012-05-09 13:30:00,22.16,22.19,22.15,22.19,312100.0,13.2153,13.2332,13.2093,13.2332,312100.0
2012-05-09 13:35:00,22.19,22.19,22.15,22.17,229400.0,13.2332,13.2332,13.2093,13.2212,229400.0
2012-05-09 13:40:00,22.16,22.2,22.16,22.17,220300.0,13.2153,13.2391,13.2153,13.2212,220300.0
2012-05-09 13:45:00,22.17,22.18,22.15,22.18,329100.0,13.2212,13.2272,13.2093,13.2272,329100.0
2012-05-09 13:50:00,22.18,22.21,22.17,22.18,344200.0,13.2272,13.2451,13.2212,13.2272,344200.0
2012-05-09 13:55:00,22.19,22.21,22.17,22.18,269700.0,13.2332,13.2451,13.2212,13.2272,269700.0
2012-05-09 14:00:00,22.17,22.18,22.14,22.15,148100.0,13.2212,13.2272,13.2034,13.2093,148100.0
2012-05-09 14:05:00,22.15,22.16,22.12,22.13,290000.0,13.2093,13.2153,13.1914,13.1974,290000.0
2012-05-09 14:10:00,22.13,22.17,22.12,22.17,346100.0,13.1974,13.2212,13.1914,13.2212,346100.0
2012-05-09 14:15:00,22.17,22.2,22.14,22.19,985100.0,13.2212,13.2391,13.2034,13.2332,985100.0
2012-05-09 14:20:00,22.19,22.26,22.19,22.26,2398500.0,13.2332,13.2749,13.2332,13.2749,2398500.0
2012-05-09 14:25:00,22.26,22.52,22.25,22.52,3580900.0,13.2749,13.43,13.269,13.43,3580900.0
2012-05-09 14:30:00,22.52,22.79,22.52,22.7,6411700.0,13.43,13.591,13.43,13.5373,6411700.0
2012-05-09 14:35:00,22.7,22.73,22.55,22.56,2996100.0,13.5373,13.5552,13.4479,13.4538,2996100.0
2012-05-09 14:40:00,22.57,22.72,22.54,22.69,2649500.0,13.4598,13.5492,13.4419,13.5314,2649500.0
2012-05-09 14:45:00,22.68,22.75,22.59,22.71,2369900.0,13.5254,13.5671,13.4717,13.5433,2369900.0
2012-05-09 14:50:00,22.7,22.78,22.68,22.78,2949500.0,13.5373,13.585,13.5254,13.585,2949500.0
2012-05-09 14:55:00,22.78,22.78,22.56,22.57,2372200.0,13.585,13.585,13.4538,13.4598,2372200.0
2012-05-09 15:00:00,22.57,22.61,22.47,22.48,1875200.0,13.4598,13.4836,13.4002,13.4061,1875200.0
2012-05-09 15:05:00,22.47,22.49,22.41,22.41,1214100.0,13.4002,13.4121,13.3644,13.3644,1214100.0
2012-05-09 15:10:00,22.42,22.45,22.38,22.4,1713900.0,13.3703,13.3882,13.3465,13.3584,1713900.0
2012-05-09 15:15:00,22.4,22.44,22.37,22.41,1284900.0,13.3584,13.3823,13.3405,13.3644,1284900.0
2012-05-09 15:20:00,22.4,22.41,22.37,22.39,937300.0,13.3584,13.3644,13.3405,13.3524,937300.0
2012-05-09 15:25:00,22.39,22.41,22.37,22.41,902100.0,13.3524,13.3644,13.3405,13.3644,902100.0
2012-05-09 15:30:00,22.41,22.42,22.38,22.42,641200.0,13.3644,13.3703,13.3465,13.3703,641200.0
2012-05-09 15:35:00,22.42,22.44,22.4,22.44,976200.0,13.3703,13.3823,13.3584,13.3823,976200.0
2012-05-09 15:40:00,22.43,22.54,22.43,22.54,1549700.0,13.3763,13.4419,13.3763,13.4419,1549700.0
2012-05-09 15:45:00,22.53,22.54,22.5,22.51,1466600.0,13.4359,13.4419,13.418,13.424,1466600.0
2012-05-09 15:50:00,22.51,22.52,22.46,22.48,2041100.0,13.424,13.43,13.3942,13.4061,2041100.0
2012-05-09 15:55:00,22.48,22.49,22.45,22.46,3351200.0,13.4061,13.4121,13.3882,13.3942,3351200.0
2012-05-10 09:30:00,22.71,22.92,22.62,22.84,2844500.0,13.5433,13.6685,13.4896,13.6208,2844500.0
2012-05-10 09:35:00,22.84,22.94,22.81,22.94,1273000.0,13.6208,13.6804,13.6029,13.6804,1273000.0
2012-05-10 09:40:00,22.94,22.95,22.73,22.73,1499800.0,13.6804,13.6864,13.5552,13.5552,1499800.0
2012-05-10 09:45:00,22.73,22.75,22.64,22.75,1212100.0,13.5552,13.5671,13.5015,13.5671,1212100.0
2012-05-10 09:50:00,22.74,22.76,22.65,22.65,1306700.0,13.5612,13.5731,13.5075,13.5075,1306700.0
2012-05-10 09:55:00,22.65,22.7,22.65,22.7,590500.0,13.5075,13.5373,13.5075,13.5373,590500.0
2012-05-10 10:00:00,22.69,22.74,22.69,22.73,899800.0,13.5314,13.5612,13.5314,13.5552,899800.0
2012-05-10 10:05:00,22.73,22.79,22.72,22.73,1026300.0,13.5552,13.591,13.5492,13.5552,1026300.0
2012-05-10 10:10:00,22.73,22.74,22.66,22.67,632100.0,13.5552,13.5612,13.5135,13.5194,632100.0
2012-05-10 10:15:00,22.67,22.72,22.66,22.7,555800.0,13.5194,13.5492,13.5135,13.5373,555800.0
2012-05-10 10:20:00,22.69,22.75,22.66,22.66,803000.0,13.5314,13.5671,13.5135,13.5135,803000.0
2012-05-10 10:25:00,22.67,22.68,22.64,22.65,474800.0,13.5194,13.5254,13.5015,13.5075,474800.0
2012-05-10 10:30:00,22.65,22.71,22.64,22.69,664500.0,13.5075,13.5433,13.5015,13.5314,664500.0
2012-05-10 10:35:00,22.7,22.72,22.69,22.71,451500.0,13.5373,13.5492,13.5314,13.5433,451500.0
2012-05-10 10:40:00,22.72,22.74,22.71,22.72,350200.0,13.5492,13.5612,13.5433,13.5492,350200.0
2012-05-10 10:45:00,22.72,22.73,22.7,22.72,708500.0,13.5492,13.5552,13.5373,13.5492,708500.0
2012-05-10 10:50:00,22.72,22.73,22.68,22.68,459500.0,13.5492,13.5552,13.5254,13.5254,459500.0
2012-05-10 10:55:00,22.68,22.7,22.64,22.7,733200.0,13.5254,13.5373,13.5015,13.5373,733200.0
2012-05-10 11:00:00,22.7,22.71,22.65,22.66,711400.0,13.5373,13.5433,13.5075,13.5135,711400.0
2012-05-10 11:05:00,22.67,22.71,22.66,22.69,348400.0,13.5194,13.5433,13.5135,13.5314,348400.0
2012-05-10 11:10:00,22.7,22.71,22.69,22.7,257800.0,13.5373,13.5433,13.5314,13.5373,257800.0
2012-05-10 11:15:00,22.7,22.72,22.69,22.72,286400.0,13.5373,13.5492,13.5314,13.5492,286400.0
2012-05-10 11:20:00,22.71,22.76,22.7,22.76,397900.0,13.5433,13.5731,13.5373,13.5731,397900.0
2012-05-10 11:25:00,22.76,22.77,22.73,22.77,773500.0,13.5731,13.5791,13.5552,13.5791,773500.0
2012-05-10 11:30:00,22.77,22.79,22.75,22.79,493400.0,13.5791,13.591,13.5671,13.591,493400.0
2012-05-10 11:35:00,22.78,22.86,22.78,22.84,962800.0,13.585,13.6327,13.585,13.6208,962800.0
2012-05-10 11:40:00,22.84,22.9,22.84,22.85,1298900.0,13.6208,13.6566,13.6208,13.6268,1298900.0
2012-05-10 11:45:00,22.85,22.87,22.82,22.87,1068400.0,13.6268,13.6387,13.6089,13.6387,1068400.0
2012-05-10 11:50:00,22.87,22.92,22.86,22.89,893600.0,13.6387,13.6685,13.6327,13.6506,893600.0
2012-05-10 11:55:00,22.89,22.9,22.87,22.89,585400.0,13.6506,13.6566,13.6387,13.6506,585400.0
2012-05-10 12:00:00,22.9,22.9,22.88,22.89,297900.0,13.6566,13.6566,13.6447,13.6506,297900.0
2012-05-10 12:05:00,22.89,22.91,22.87,22.88,1338600.0,13.6506,13.6625,13.6387,13.6447,1338600.0
2012-05-10 12:10:00,22.88,22.88,22.78,22.82,1171700.0,13.6447,13.6447,13.585,13.6089,1171700.0
2012-05-10 12:15:00,22.81,22.85,22.81,22.84,748900.0,13.6029,13.6268,13.6029,13.6208,748900.0
2012-05-10 12:20:00,22.85,22.85,22.82,22.82,362200.0,13.6268,13.6268,13.6089,13.6089,362200.0
2012-05-10 12:25:00,22.82,22.83,22.8,22.81,558000.0,13.6089,13.6148,13.5969,13.6029,558000.0
2012-05-10 12:30:00,22.81,22.83,22.8,22.82,556100.0,13.6029,13.6148,13.5969,13.6089,556100.0
2012-05-10 12:35:00,22.82,22.83,22.8,22.82,715000.0,13.6089,13.6148,13.5969,13.6089,715000.0
2012-05-10 12:40:00,22.82,22.83,22.79,22.81,990800.0,13.6089,13.6148,13.591,13.6029,990800.0
2012-05-10 12:45:00,22.8,22.84,22.8,22.83,491800.0,13.5969,13.6208,13.5969,13.6148,491800.0
2012-05-10 12:50:00,22.83,22.87,22.82,22.86,751100.0,13.6148,13.6387,13.6089,13.6327,751100.0
2012-05-10 12:55:00,22.87,22.99,22.86,22.97,1813700.0,13.6387,13.7103,13.6327,13.6983,1813700.0
2012-05-10 13:00:00,22.98,22.98,22.9,22.9,752500.0,13.7043,13.7043,13.6566,13.6566,752500.0
2012-05-10 13:05:00,22.9,22.91,22.89,22.89,552400.0,13.6566,13.6625,13.6506,13.6506,552400.0
2012-05-10 13:10:00,22.89,22.9,22.89,22.89,158200.0,13.6506,13.6566,13.6506,13.6506,158200.0
2012-05-10 13:15:00,22.89,22.9,22.87,22.87,311100.0,13.6506,13.6566,13.6387,13.6387,311100.0
2012-05-10 13:20:00,22.87,22.89,22.87,22.89,150500.0,13.6387,13.6506,13.6387,13.6506,150500.0
2012-05-10 13:25:00,22.89,22.89,22.87,22.89,349900.0,13.6506,13.6506,13.6387,13.6506,349900.0
2012-05-10 13:30:00,22.89,22.9,22.88,22.89,236100.0,13.6506,13.6566,13.6447,13.6506,236100.0
2012-05-10 13:35:00,22.89,22.89,22.86,22.88,444000.0,13.6506,13.6506,13.6327,13.6447,444000.0
2012-05-10 13:40:00,22.88,22.89,22.86,22.86,391000.0,13.6447,13.6506,13.6327,13.6327,391000.0
2012-05-10 13:45:00,22.86,22.91,22.86,22.9,320300.0,13.6327,13.6625,13.6327,13.6566,320300.0
2012-05-10 13:50:00,22.9,22.91,22.87,22.88,166400.0,13.6566,13.6625,13.6387,13.6447,166400.0
2012-05-10 13:55:00,22.88,22.88,22.86,22.87,310300.0,13.6447,13.6447,13.6327,13.6387,310300.0
2012-05-10 14:00:00,22.87,22.89,22.87,22.88,149100.0,13.6387,13.6506,13.6387,13.6447,149100.0
2012-05-10 14:05:00,22.89,22.89,22.87,22.88,303000.0,13.6506,13.6506,13.6387,13.6447,303000.0
2012-05-10 14:10:00,22.89,22.91,22.87,22.88,346100.0,13.6506,13.6625,13.6387,13.6447,346100.0
2012-05-10 14:15:00,22.88,22.88,22.87,22.88,112000.0,13.6447,13.6447,13.6387,13.6447,112000.0
2012-05-10 14:20:00,22.87,22.89,22.86,22.88,248300.0,13.6387,13.6506,13.6327,13.6447,248300.0
2012-05-10 14:25:00,22.88,22.9,22.88,22.89,191800.0,13.6447,13.6566,13.6447,13.6506,191800.0
2012-05-10 14:30:00,22.9,22.9,22.86,22.86,305000.0,13.6566,13.6566,13.6327,13.6327,305000.0
2012-05-10 14:35:00,22.86,22.89,22.85,22.86,297700.0,13.6327,13.6506,13.6268,13.6327,297700.0
2012-05-10 14:40:00,22.86,22.87,22.85,22.85,252200.0,13.6327,13.6387,13.6268,13.6268,252200.0
2012-05-10 14:45:00,22.85,22.86,22.85,22.85,137600.0,13.6268,13.6327,13.6268,13.6268,137600.0
2012-05-10 14:50:00,22.86,22.86,22.81,22.83,554400.0,13.6327,13.6327,13.6029,13.6148,554400.0
2012-05-10 14:55:00,22.84,22.85,22.83,22.85,147200.0,13.6208,13.6268,13.6148,13.6268,147200.0
2012-05-10 15:00:00,22.85,22.86,22.84,22.84,483400.0,13.6268,13.6327,13.6208,13.6208,483400.0
2012-05-10 15:05:00,22.85,22.85,22.82,22.85,459200.0,13.6268,13.6268,13.6089,13.6268,459200.0
2012-05-10 15:10:00,22.85,22.85,22.84,22.85,170500.0,13.6268,13.6268,13.6208,13.6268,170500.0
2012-05-10 15:15:00,22.84,22.87,22.84,22.86,406200.0,13.6208,13.6387,13.6208,13.6327,406200.0
2012-05-10 15:20:00,22.86,22.87,22.84,22.86,610700.0,13.6327,13.6387,13.6208,13.6327,610700.0
2012-05-10 15:25:00,22.86,22.87,22.85,22.87,302900.0,13.6327,13.6387,13.6268,13.6387,302900.0
2012-05-10 15:30:00,22.86,22.87,22.85,22.86,291000.0,13.6327,13.6387,13.6268,13.6327,291000.0
2012-05-10 15:35:00,22.86,22.87,22.85,22.85,536900.0,13.6327,13.6387,13.6268,13.6268,536900.0
2012-05-10 15:40:00,22.85,22.87,22.83,22.84,709400.0,13.6268,13.6387,13.6148,13.6208,709400.0
2012-05-10 15:45:00,22.84,22.85,22.81,22.85,875400.0,13.6208,13.6268,13.6029,13.6268,875400.0
2012-05-10 15:50:00,22.84,22.86,22.76,22.77,2285900.0,13.6208,13.6327,13.5731,13.5791,2285900.0
2012-05-10 15:55:00,22.77,22.82,22.76,22.82,1560100.0,13.5791,13.6089,13.5731,13.6089,1560100.0
2012-05-11 09:30:00,22.73,22.84,22.72,22.75,1102200.0,13.5552,13.6208,13.5492,13.5671,1102200.0
2012-05-11 09:35:00,22.75,22.76,22.71,22.75,470800.0,13.5671,13.5731,13.5433,13.5671,470800.0
2012-05-11 09:40:00,22.75,22.78,22.74,22.77,320000.0,13.5671,13.585,13.5612,13.5791,320000.0
2012-05-11 09:45:00,22.78,22.79,22.74,22.77,401500.0,13.585,13.591,13.5612,13.5791,401500.0
2012-05-11 09:50:00,22.77,22.78,22.74,22.78,379400.0,13.5791,13.585,13.5612,13.585,379400.0
2012-05-11 09:55:00,22.78,22.8,22.77,22.79,511900.0,13.585,13.5969,13.5791,13.591,511900.0
2012-05-11 10:00:00,22.78,22.83,22.78,22.8,710900.0,13.585,13.6148,13.585,13.5969,710900.0
2012-05-11 10:05:00,22.79,22.82,22.79,22.82,438200.0,13.591,13.6089,13.591,13.6089,438200.0
2012-05-11 10:10:00,22.81,22.82,22.8,22.82,419600.0,13.6029,13.6089,13.5969,13.6089,419600.0
2012-05-11 10:15:00,22.82,22.84,22.79,22.81,785600.0,13.6089,13.6208,13.591,13.6029,785600.0
2012-05-11 10:20:00,22.82,22.85,22.81,22.84,372800.0,13.6089,13.6268,13.6029,13.6208,372800.0
2012-05-11 10:25:00,22.84,22.88,22.83,22.86,930900.0,13.6208,13.6447,13.6148,13.6327,930900.0
2012-05-11 10:30:00,22.87,22.9,22.83,22.83,1310900.0,13.6387,13.6566,13.6148,13.6148,1310900.0
2012-05-11 10:35:00,22.83,22.86,22.82,22.84,391900.0,13.6148,13.6327,13.6089,13.6208,391900.0
2012-05-11 10:40:00,22.84,22.87,22.84,22.85,440400.0,13.6208,13.6387,13.6208,13.6268,440400.0
2012-05-11 10:45:00,22.85,22.89,22.84,22.89,211800.0,13.6268,13.6506,13.6208,13.6506,211800.0
2012-05-11 10:50:00,22.89,22.9,22.86,22.87,387600.0,13.6506,13.6566,13.6327,13.6387,387600.0
2012-05-11 10:55:00,22.87,22.93,22.87,22.92,326200.0,13.6387,13.6745,13.6387,13.6685,326200.0
2012-05-11 11:00:00,22.92,22.93,22.9,22.93,481900.0,13.6685,13.6745,13.6566,13.6745,481900.0
2012-05-11 11:05:00,22.93,22.96,22.92,22.94,381400.0,13.6745,13.6924,13.6685,13.6804,381400.0
2012-05-11 11:10:00,22.95,22.97,22.92,22.93,714000.0,13.6864,13.6983,13.6685,13.6745,714000.0
2012-05-11 11:15:00,22.93,22.94,22.91,22.92,626400.0,13.6745,13.6804,13.6625,13.6685,626400.0
2012-05-11 11:20:00,22.92,22.93,22.9,22.91,153900.0,13.6685,13.6745,13.6566,13.6625,153900.0
2012-05-11 11:25:00,22.91,22.93,22.9,22.91,255000.0,13.6625,13.6745,13.6566,13.6625,255000.0
2012-05-11 11:30:00,22.91,22.94,22.9,22.91,361200.0,13.6625,13.6804,13.6566,13.6625,361200.0
2012-05-11 11:35:00,22.91,22.93,22.91,22.91,305200.0,13.6625,13.6745,13.6625,13.6625,305200.0
2012-05-11 11:40:00,22.92,22.92,22.88,22.88,291800.0,13.6685,13.6685,13.6447,13.6447,291800.0
2012-05-11 11:45:00,22.89,22.9,22.88,22.9,82300.0,13.6506,13.6566,13.6447,13.6566,82300.0
2012-05-11 11:50:00,22.89,22.91,22.89,22.91,142700.0,13.6506,13.6625,13.6506,13.6625,142700.0
2012-05-11 11:55:00,22.91,22.92,22.9,22.92,140200.0,13.6625,13.6685,13.6566,13.6685,140200.0
2012-05-11 12:00:00,22.92,22.92,22.9,22.91,176600.0,13.6685,13.6685,13.6566,13.6625,176600.0
2012-05-11 12:05:00,22.9,22.94,22.9,22.93,668200.0,13.6566,13.6804,13.6566,13.6745,668200.0
2012-05-11 12:10:00,22.93,22.94,22.91,22.91,272200.0,13.6745,13.6804,13.6625,13.6625,272200.0
2012-05-11 12:15:00,22.91,22.92,22.89,22.91,242500.0,13.6625,13.6685,13.6506,13.6625,242500.0
2012-05-11 12:20:00,22.91,22.92,22.9,22.91,136600.0,13.6625,13.6685,13.6566,13.6625,136600.0
2012-05-11 12:25:00,22.9,22.92,22.88,22.89,406500.0,13.6566,13.6685,13.6447,13.6506,406500.0
2012-05-11 12:30:00,22.88,22.89,22.87,22.88,148300.0,13.6447,13.6506,13.6387,13.6447,148300.0
2012-05-11 12:35:00,22.88,22.89,22.87,22.89,191100.0,13.6447,13.6506,13.6387,13.6506,191100.0
2012-05-11 12:40:00,22.88,22.89,22.88,22.88,106800.0,13.6447,13.6506,13.6447,13.6447,106800.0
2012-05-11 12:45:00,22.89,22.89,22.84,22.84,1354400.0,13.6506,13.6506,13.6208,13.6208,1354400.0
2012-05-11 12:50:00,22.85,22.85,22.79,22.8,215800.0,13.6268,13.6268,13.591,13.5969,215800.0
2012-05-11 12:55:00,22.8,22.81,22.78,22.79,663500.0,13.5969,13.6029,13.585,13.591,663500.0
2012-05-11 13:00:00,22.79,22.79,22.76,22.79,380000.0,13.591,13.591,13.5731,13.591,380000.0
2012-05-11 13:05:00,22.79,22.79,22.76,22.77,166600.0,13.591,13.591,13.5731,13.5791,166600.0
2012-05-11 13:10:00,22.76,22.77,22.72,22.75,804400.0,13.5731,13.5791,13.5492,13.5671,804400.0
2012-05-11 13:15:00,22.75,22.77,22.74,22.76,701700.0,13.5671,13.5791,13.5612,13.5731,701700.0
2012-05-11 13:20:00,22.77,22.77,22.74,22.75,234500.0,13.5791,13.5791,13.5612,13.5671,234500.0
2012-05-11 13:25:00,22.75,22.76,22.74,22.76,631600.0,13.5671,13.5731,13.5612,13.5731,631600.0
2012-05-11 13:30:00,22.76,22.8,22.75,22.77,289800.0,13.5731,13.5969,13.5671,13.5791,289800.0
2012-05-11 13:35:00,22.77,22.78,22.74,22.76,287400.0,13.5791,13.585,13.5612,13.5731,287400.0
2012-05-11 13:40:00,22.75,22.76,22.75,22.76,55100.0,13.5671,13.5731,13.5671,13.5731,55100.0
2012-05-11 13:45:00,22.75,22.76,22.75,22.76,70400.0,13.5671,13.5731,13.5671,13.5731,70400.0
2012-05-11 13:50:00,22.75,22.76,22.75,22.76,82300.0,13.5671,13.5731,13.5671,13.5731,82300.0
2012-05-11 13:55:00,22.76,22.76,22.73,22.75,351200.0,13.5731,13.5731,13.5552,13.5671,351200.0
2012-05-11 14:00:00,22.76,22.76,22.72,22.73,307900.0,13.5731,13.5731,13.5492,13.5552,307900.0
2012-05-11 14:05:00,22.73,22.74,22.71,22.73,236200.0,13.5552,13.5612,13.5433,13.5552,236200.0
2012-05-11 14:10:00,22.73,22.74,22.72,22.73,198700.0,13.5552,13.5612,13.5492,13.5552,198700.0
2012-05-11 14:15:00,22.73,22.75,22.72,22.73,252600.0,13.5552,13.5671,13.5492,13.5552,252600.0
2012-05-11 14:20:00,22.74,22.74,22.72,22.72,143200.0,13.5612,13.5612,13.5492,13.5492,143200.0
2012-05-11 14:25:00,22.72,22.73,22.72,22.72,126400.0,13.5492,13.5552,13.5492,13.5492,126400.0
2012-05-11 14:30:00,22.72,22.73,22.68,22.69,425400.0,13.5492,13.5552,13.5254,13.5314,425400.0
2012-05-11 14:35:00,22.69,22.69,22.68,22.69,102600.0,13.5314,13.5314,13.5254,13.5314,102600.0
2012-05-11 14:40:00,22.68,22.7,22.66,22.69,377000.0,13.5254,13.5373,13.5135,13.5314,377000.0
2012-05-11 14:45:00,22.69,22.71,22.69,22.7,153000.0,13.5314,13.5433,13.5314,13.5373,153000.0
2012-05-11 14:50:00,22.7,22.71,22.69,22.7,231900.0,13.5373,13.5433,13.5314,13.5373,231900.0
2012-05-11 14:55:00,22.7,22.7,22.67,22.68,363800.0,13.5373,13.5373,13.5194,13.5254,363800.0
2012-05-11 15:00:00,22.68,22.71,22.67,22.67,547900.0,13.5254,13.5433,13.5194,13.5194,547900.0
2012-05-11 15:05:00,22.67,22.68,22.66,22.68,184300.0,13.5194,13.5254,13.5135,13.5254,184300.0
2012-05-11 15:10:00,22.68,22.68,22.65,22.67,356100.0,13.5254,13.5254,13.5075,13.5194,356100.0
2012-05-11 15:15:00,22.66,22.69,22.65,22.69,218700.0,13.5135,13.5314,13.5075,13.5314,218700.0
2012-05-11 15:20:00,22.69,22.7,22.67,22.68,304400.0,13.5314,13.5373,13.5194,13.5254,304400.0
2012-05-11 15:25:00,22.68,22.68,22.67,22.68,185300.0,13.5254,13.5254,13.5194,13.5254,185300.0
2012-05-11 15:30:00,22.68,22.68,22.66,22.67,425200.0,13.5254,13.5254,13.5135,13.5194,425200.0
2012-05-11 15:35:00,22.67,22.67,22.64,22.64,326300.0,13.5194,13.5194,13.5015,13.5015,326300.0
2012-05-11 15:40:00,22.64,22.67,22.63,22.64,711600.0,13.5015,13.5194,13.4956,13.5015,711600.0
2012-05-11 15:45:00,22.64,22.68,22.63,22.66,945100.0,13.5015,13.5254,13.4956,13.5135,945100.0
2012-05-11 15:50:00,22.67,22.67,22.64,22.65,416000.0,13.5194,13.5194,13.5015,13.5075,416000.0
2012-05-11 15:55:00,22.64,22.67,22.63,22.66,1719300.0,13.5015,13.5194,13.4956,13.5135,1719300.0
2012-05-14 09:30:00,22.44,22.52,22.42,22.52,853300.0,13.3823,13.43,13.3703,13.43,853300.0
2012-05-14 09:35:00,22.52,22.53,22.44,22.48,802500.0,13.43,13.4359,13.3823,13.4061,802500.0
2012-05-14 09:40:00,22.49,22.53,22.47,22.51,494100.0,13.4121,13.4359,13.4002,13.424,494100.0
2012-05-14 09:45:00,22.51,22.59,22.5,22.55,575900.0,13.424,13.4717,13.418,13.4479,575900.0
2012-05-14 09:50:00,22.55,22.56,22.53,22.53,114200.0,13.4479,13.4538,13.4359,13.4359,114200.0
2012-05-14 09:55:00,22.53,22.53,22.47,22.48,424000.0,13.4359,13.4359,13.4002,13.4061,424000.0
2012-05-14 10:00:00,22.47,22.51,22.46,22.51,389000.0,13.4002,13.424,13.3942,13.424,389000.0
2012-05-14 10:05:00,22.5,22.51,22.46,22.5,534000.0,13.418,13.424,13.3942,13.418,534000.0
2012-05-14 10:10:00,22.51,22.55,22.48,22.55,640400.0,13.424,13.4479,13.4061,13.4479,640400.0
2012-05-14 10:15:00,22.55,22.56,22.51,22.54,929500.0,13.4479,13.4538,13.424,13.4419,929500.0
2012-05-14 10:20:00,22.54,22.54,22.51,22.52,165500.0,13.4419,13.4419,13.424,13.43,165500.0
2012-05-14 10:25:00,22.52,22.53,22.49,22.49,448400.0,13.43,13.4359,13.4121,13.4121,448400.0
2012-05-14 10:30:00,22.49,22.52,22.48,22.51,303700.0,13.4121,13.43,13.4061,13.424,303700.0
2012-05-14 10:35:00,22.51,22.55,22.51,22.54,227200.0,13.424,13.4479,13.424,13.4419,227200.0
2012-05-14 10:40:00,22.54,22.55,22.52,22.54,306500.0,13.4419,13.4479,13.43,13.4419,306500.0
2012-05-14 10:45:00,22.55,22.57,22.54,22.57,403300.0,13.4479,13.4598,13.4419,13.4598,403300.0
2012-05-14 10:50:00,22.57,22.6,22.56,22.6,492100.0,13.4598,13.4777,13.4538,13.4777,492100.0
2012-05-14 10:55:00,22.6,22.61,22.56,22.59,629500.0,13.4777,13.4836,13.4538,13.4717,629500.0
2012-05-14 11:00:00,22.59,22.63,22.58,22.63,631700.0,13.4717,13.4956,13.4658,13.4956,631700.0
2012-05-14 11:05:00,22.62,22.65,22.62,22.65,500700.0,13.4896,13.5075,13.4896,13.5075,500700.0
2012-05-14 11:10:00,22.65,22.67,22.62,22.63,301300.0,13.5075,13.5194,13.4896,13.4956,301300.0
2012-05-14 11:15:00,22.62,22.65,22.61,22.62,318200.0,13.4896,13.5075,13.4836,13.4896,318200.0
2012-05-14 11:20:00,22.62,22.71,22.61,22.68,587800.0,13.4896,13.5433,13.4836,13.5254,587800.0
2012-05-14 11:25:00,22.69,22.75,22.68,22.72,852100.0,13.5314,13.5671,13.5254,13.5492,852100.0
2012-05-14 11:30:00,22.72,22.74,22.7,22.71,305400.0,13.5492,13.5612,13.5373,13.5433,305400.0
2012-05-14 11:35:00,22.7,22.72,22.69,22.7,255500.0,13.5373,13.5492,13.5314,13.5373,255500.0
2012-05-14 11:40:00,22.7,22.71,22.67,22.67,282100.0,13.5373,13.5433,13.5194,13.5194,282100.0
2012-05-14 11:45:00,22.67,22.7,22.64,22.64,349000.0,13.5194,13.5373,13.5015,13.5015,349000.0
2012-05-14 11:50:00,22.64,22.66,22.64,22.65,263500.0,13.5015,13.5135,13.5015,13.5075,263500.0
2012-05-14 11:55:00,22.64,22.65,22.63,22.65,210700.0,13.5015,13.5075,13.4956,13.5075,210700.0
2012-05-14 12:00:00,22.65,22.68,22.65,22.68,193600.0,13.5075,13.5254,13.5075,13.5254,193600.0
2012-05-14 12:05:00,22.67,22.74,22.67,22.72,1081000.0,13.5194,13.5612,13.5194,13.5492,1081000.0
2012-05-14 12:10:00,22.71,22.77,22.71,22.72,377100.0,13.5433,13.5791,13.5433,13.5492,377100.0
2012-05-14 12:15:00,22.72,22.73,22.7,22.71,225100.0,13.5492,13.5552,13.5373,13.5433,225100.0
2012-05-14 12:20:00,22.72,22.74,22.71,22.72,439400.0,13.5492,13.5612,13.5433,13.5492,439400.0
2012-05-14 12:25:00,22.71,22.72,22.68,22.69,167100.0,13.5433,13.5492,13.5254,13.5314,167100.0
2012-05-14 12:30:00,22.68,22.7,22.68,22.69,130400.0,13.5254,13.5373,13.5254,13.5314,130400.0
2012-05-14 12:35:00,22.69,22.7,22.67,22.7,119000.0,13.5314,13.5373,13.5194,13.5373,119000.0
2012-05-14 12:40:00,22.7,22.7,22.68,22.68,103000.0,13.5373,13.5373,13.5254,13.5254,103000.0
2012-05-14 12:45:00,22.68,22.69,22.68,22.69,47900.0,13.5254,13.5314,13.5254,13.5314,47900.0
2012-05-14 12:50:00,22.69,22.69,22.68,22.69,60000.0,13.5314,13.5314,13.5254,13.5314,60000.0
2012-05-14 12:55:00,22.69,22.69,22.65,22.65,198000.0,13.5314,13.5314,13.5075,13.5075,198000.0
2012-05-14 13:00:00,22.65,22.66,22.64,22.64,89500.0,13.5075,13.5135,13.5015,13.5015,89500.0
2012-05-14 13:05:00,22.64,22.65,22.62,22.62,219000.0,13.5015,13.5075,13.4896,13.4896,219000.0
2012-05-14 13:10:00,22.62,22.63,22.59,22.6,193500.0,13.4896,13.4956,13.4717,13.4777,193500.0
2012-05-14 13:15:00,22.6,22.61,22.57,22.59,206300.0,13.4777,13.4836,13.4598,13.4717,206300.0
2012-05-14 13:20:00,22.59,22.59,22.57,22.58,106400.0,13.4717,13.4717,13.4598,13.4658,106400.0
2012-05-14 13:25:00,22.59,22.59,22.58,22.58,64600.0,13.4717,13.4717,13.4658,13.4658,64600.0
2012-05-14 13:30:00,22.58,22.6,22.58,22.6,179500.0,13.4658,13.4777,13.4658,13.4777,179500.0
2012-05-14 13:35:00,22.6,22.61,22.59,22.61,90300.0,13.4777,13.4836,13.4717,13.4836,90300.0
2012-05-14 13:40:00,22.61,22.63,22.6,22.63,147000.0,13.4836,13.4956,13.4777,13.4956,147000.0
2012-05-14 13:45:00,22.62,22.63,22.62,22.62,64800.0,13.4896,13.4956,13.4896,13.4896,64800.0
2012-05-14 13:50:00,22.62,22.65,22.62,22.64,222500.0,13.4896,13.5075,13.4896,13.5015,222500.0
2012-05-14 13:55:00,22.65,22.65,22.64,22.64,80900.0,13.5075,13.5075,13.5015,13.5015,80900.0
2012-05-14 14:00:00,22.64,22.66,22.64,22.64,207300.0,13.5015,13.5135,13.5015,13.5015,207300.0
2012-05-14 14:05:00,22.64,22.65,22.64,22.64,59100.0,13.5015,13.5075,13.5015,13.5015,59100.0
2012-05-14 14:10:00,22.65,22.65,22.62,22.64,253100.0,13.5075,13.5075,13.4896,13.5015,253100.0
2012-05-14 14:15:00,22.64,22.64,22.61,22.62,153600.0,13.5015,13.5015,13.4836,13.4896,153600.0
2012-05-14 14:20:00,22.62,22.62,22.61,22.61,66500.0,13.4896,13.4896,13.4836,13.4836,66500.0
2012-05-14 14:25:00,22.61,22.62,22.61,22.62,88400.0,13.4836,13.4896,13.4836,13.4896,88400.0
2012-05-14 14:30:00,22.62,22.63,22.61,22.62,157700.0,13.4896,13.4956,13.4836,13.4896,157700.0
2012-05-14 14:35:00,22.63,22.63,22.59,22.59,364200.0,13.4956,13.4956,13.4717,13.4717,364200.0
2012-05-14 14:40:00,22.59,22.6,22.58,22.59,70400.0,13.4717,13.4777,13.4658,13.4717,70400.0
2012-05-14 14:45:00,22.58,22.59,22.55,22.55,211300.0,13.4658,13.4717,13.4479,13.4479,211300.0
2012-05-14 14:50:00,22.55,22.57,22.55,22.56,182200.0,13.4479,13.4598,13.4479,13.4538,182200.0
2012-05-14 14:55:00,22.55,22.57,22.52,22.53,310400.0,13.4479,13.4598,13.43,13.4359,310400.0
2012-05-14 15:00:00,22.54,22.57,22.54,22.55,591600.0,13.4419,13.4598,13.4419,13.4479,591600.0
2012-05-14 15:05:00,22.55,22.57,22.54,22.57,372100.0,13.4479,13.4598,13.4419,13.4598,372100.0
2012-05-14 15:10:00,22.57,22.58,22.55,22.56,489300.0,13.4598,13.4658,13.4479,13.4538,489300.0
2012-05-14 15:15:00,22.57,22.59,22.56,22.59,414200.0,13.4598,13.4717,13.4538,13.4717,414200.0
2012-05-14 15:20:00,22.58,22.6,22.57,22.58,359900.0,13.4658,13.4777,13.4598,13.4658,359900.0
2012-05-14 15:25:00,22.58,22.61,22.58,22.6,282500.0,13.4658,13.4836,13.4658,13.4777,282500.0
2012-05-14 15:30:00,22.61,22.62,22.6,22.61,751500.0,13.4836,13.4896,13.4777,13.4836,751500.0
2012-05-14 15:35:00,22.61,22.63,22.6,22.62,449300.0,13.4836,13.4956,13.4777,13.4896,449300.0
2012-05-14 15:40:00,22.62,22.62,22.58,22.58,574000.0,13.4896,13.4896,13.4658,13.4658,574000.0
2012-05-14 15:45:00,22.59,22.61,22.57,22.61,784700.0,13.4717,13.4836,13.4598,13.4836,784700.0
2012-05-14 15:50:00,22.61,22.63,22.6,22.63,600500.0,13.4836,13.4956,13.4777,13.4956,600500.0
2012-05-14 15:55:00,22.62,22.63,22.58,22.59,1552000.0,13.4896,13.4956,13.4658,13.4717,1552000.0
2012-05-15 09:30:00,22.52,22.56,22.46,22.46,774500.0,13.43,13.4538,13.3942,13.3942,774500.0
2012-05-15 09:35:00,22.46,22.57,22.45,22.47,556300.0,13.3942,13.4598,13.3882,13.4002,556300.0
2012-05-15 09:40:00,22.47,22.6,22.47,22.55,1055500.0,13.4002,13.4777,13.4002,13.4479,1055500.0
2012-05-15 09:45:00,22.55,22.58,22.53,22.55,557500.0,13.4479,13.4658,13.4359,13.4479,557500.0
2012-05-15 09:50:00,22.55,22.57,22.51,22.51,246300.0,13.4479,13.4598,13.424,13.424,246300.0
2012-05-15 09:55:00,22.51,22.53,22.48,22.52,398300.0,13.424,13.4359,13.4061,13.43,398300.0
2012-05-15 10:00:00,22.52,22.53,22.47,22.52,978100.0,13.43,13.4359,13.4002,13.43,978100.0
2012-05-15 10:05:00,22.53,22.56,22.51,22.55,708900.0,13.4359,13.4538,13.424,13.4479,708900.0
2012-05-15 10:10:00,22.55,22.56,22.53,22.54,217300.0,13.4479,13.4538,13.4359,13.4419,217300.0
2012-05-15 10:15:00,22.55,22.56,22.53,22.56,346100.0,13.4479,13.4538,13.4359,13.4538,346100.0
2012-05-15 10:20:00,22.55,22.59,22.55,22.59,339900.0,13.4479,13.4717,13.4479,13.4717,339900.0
2012-05-15 10:25:00,22.59,22.59,22.53,22.58,473500.0,13.4717,13.4717,13.4359,13.4658,473500.0
2012-05-15 10:30:00,22.58,22.58,22.49,22.5,618800.0,13.4658,13.4658,13.4121,13.418,618800.0
2012-05-15 10:35:00,22.5,22.51,22.48,22.5,341800.0,13.418,13.424,13.4061,13.418,341800.0
2012-05-15 10:40:00,22.5,22.51,22.47,22.47,314700.0,13.418,13.424,13.4002,13.4002,314700.0
2012-05-15 10:45:00,22.47,22.48,22.44,22.45,619600.0,13.4002,13.4061,13.3823,13.3882,619600.0
2012-05-15 10:50:00,22.46,22.47,22.42,22.46,1171100.0,13.3942,13.4002,13.3703,13.3942,1171100.0
2012-05-15 10:55:00,22.47,22.48,22.45,22.46,269300.0,13.4002,13.4061,13.3882,13.3942,269300.0
2012-05-15 11:00:00,22.47,22.47,22.44,22.45,300200.0,13.4002,13.4002,13.3823,13.3882,300200.0
2012-05-15 11:05:00,22.44,22.46,22.43,22.45,398000.0,13.3823,13.3942,13.3763,13.3882,398000.0
2012-05-15 11:10:00,22.44,22.45,22.41,22.42,406300.0,13.3823,13.3882,13.3644,13.3703,406300.0
2012-05-15 11:15:00,22.42,22.43,22.4,22.43,190900.0,13.3703,13.3763,13.3584,13.3763,190900.0
2012-05-15 11:20:00,22.43,22.45,22.43,22.43,157800.0,13.3763,13.3882,13.3763,13.3763,157800.0
2012-05-15 11:25:00,22.43,22.44,22.41,22.43,169200.0,13.3763,13.3823,13.3644,13.3763,169200.0
2012-05-15 11:30:00,22.43,22.46,22.42,22.44,327000.0,13.3763,13.3942,13.3703,13.3823,327000.0
2012-05-15 11:35:00,22.44,22.47,22.44,22.47,125000.0,13.3823,13.4002,13.3823,13.4002,125000.0
2012-05-15 11:40:00,22.46,22.48,22.45,22.47,201200.0,13.3942,13.4061,13.3882,13.4002,201200.0
2012-05-15 11:45:00,22.48,22.5,22.44,22.49,358300.0,13.4061,13.418,13.3823,13.4121,358300.0
2012-05-15 11:50:00,22.49,22.52,22.48,22.51,142400.0,13.4121,13.43,13.4061,13.424,142400.0
2012-05-15 11:55:00,22.5,22.54,22.49,22.52,173700.0,13.418,13.4419,13.4121,13.43,173700.0
2012-05-15 12:00:00,22.52,22.52,22.51,22.52,102300.0,13.43,13.43,13.424,13.43,102300.0
2012-05-15 12:05:00,22.52,22.53,22.49,22.5,669000.0,13.43,13.4359,13.4121,13.418,669000.0
2012-05-15 12:10:00,22.49,22.5,22.46,22.46,502600.0,13.4121,13.418,13.3942,13.3942,502600.0
2012-05-15 12:15:00,22.46,22.47,22.44,22.44,216100.0,13.3942,13.4002,13.3823,13.3823,216100.0
2012-05-15 12:20:00,22.44,22.45,22.42,22.43,376200.0,13.3823,13.3882,13.3703,13.3763,376200.0
2012-05-15 12:25:00,22.43,22.45,22.42,22.45,151800.0,13.3763,13.3882,13.3703,13.3882,151800.0
2012-05-15 12:30:00,22.45,22.45,22.43,22.43,286700.0,13.3882,13.3882,13.3763,13.3763,286700.0
2012-05-15 12:35:00,22.43,22.49,22.43,22.47,609900.0,13.3763,13.4121,13.3763,13.4002,609900.0
2012-05-15 12:40:00,22.46,22.47,22.45,22.45,130300.0,13.3942,13.4002,13.3882,13.3882,130300.0
2012-05-15 12:45:00,22.46,22.47,22.43,22.44,309300.0,13.3942,13.4002,13.3763,13.3823,309300.0
2012-05-15 12:50:00,22.43,22.44,22.41,22.43,634000.0,13.3763,13.3823,13.3644,13.3763,634000.0
2012-05-15 12:55:00,22.43,22.44,22.41,22.42,206100.0,13.3763,13.3823,13.3644,13.3703,206100.0
2012-05-15 13:00:00,22.42,22.43,22.39,22.39,355100.0,13.3703,13.3763,13.3524,13.3524,355100.0
2012-05-15 13:05:00,22.39,22.4,22.39,22.39,195500.0,13.3524,13.3584,13.3524,13.3524,195500.0
2012-05-15 13:10:00,22.39,22.4,22.36,22.36,257500.0,13.3524,13.3584,13.3346,13.3346,257500.0
2012-05-15 13:15:00,22.37,22.37,22.35,22.35,221400.0,13.3405,13.3405,13.3286,13.3286,221400.0
2012-05-15 13:20:00,22.35,22.38,22.33,22.36,555400.0,13.3286,13.3465,13.3167,13.3346,555400.0
2012-05-15 13:25:00,22.37,22.37,22.34,22.35,250000.0,13.3405,13.3405,13.3226,13.3286,250000.0
2012-05-15 13:30:00,22.36,22.36,22.3,22.32,286800.0,13.3346,13.3346,13.2988,13.3107,286800.0
2012-05-15 13:35:00,22.32,22.34,22.31,22.34,312400.0,13.3107,13.3226,13.3047,13.3226,312400.0
2012-05-15 13:40:00,22.34,22.38,22.33,22.35,609800.0,13.3226,13.3465,13.3167,13.3286,609800.0
2012-05-15 13:45:00,22.34,22.37,22.33,22.35,308700.0,13.3226,13.3405,13.3167,13.3286,308700.0
2012-05-15 13:50:00,22.34,22.36,22.32,22.32,187000.0,13.3226,13.3346,13.3107,13.3107,187000.0
2012-05-15 13:55:00,22.32,22.34,22.3,22.33,380500.0,13.3107,13.3226,13.2988,13.3167,380500.0
2012-05-15 14:00:00,22.32,22.36,22.32,22.34,204300.0,13.3107,13.3346,13.3107,13.3226,204300.0
2012-05-15 14:05:00,22.35,22.35,22.32,22.35,254400.0,13.3286,13.3286,13.3107,13.3286,254400.0
2012-05-15 14:10:00,22.35,22.38,22.34,22.38,289000.0,13.3286,13.3465,13.3226,13.3465,289000.0
2012-05-15 14:15:00,22.38,22.39,22.35,22.39,311200.0,13.3465,13.3524,13.3286,13.3524,311200.0
2012-05-15 14:20:00,22.39,22.41,22.39,22.41,422800.0,13.3524,13.3644,13.3524,13.3644,422800.0
2012-05-15 14:25:00,22.41,22.41,22.38,22.4,140400.0,13.3644,13.3644,13.3465,13.3584,140400.0
2012-05-15 14:30:00,22.4,22.41,22.38,22.39,246500.0,13.3584,13.3644,13.3465,13.3524,246500.0
2012-05-15 14:35:00,22.39,22.39,22.35,22.35,226400.0,13.3524,13.3524,13.3286,13.3286,226400.0
2012-05-15 14:40:00,22.35,22.36,22.34,22.36,146600.0,13.3286,13.3346,13.3226,13.3346,146600.0
2012-05-15 14:45:00,22.36,22.37,22.35,22.36,155400.0,13.3346,13.3405,13.3286,13.3346,155400.0
2012-05-15 14:50:00,22.35,22.38,22.32,22.37,591100.0,13.3286,13.3465,13.3107,13.3405,591100.0
2012-05-15 14:55:00,22.37,22.39,22.36,22.39,238200.0,13.3405,13.3524,13.3346,13.3524,238200.0
2012-05-15 15:00:00,22.39,22.39,22.31,22.34,461500.0,13.3524,13.3524,13.3047,13.3226,461500.0
2012-05-15 15:05:00,22.34,22.36,22.3,22.31,374500.0,13.3226,13.3346,13.2988,13.3047,374500.0
2012-05-15 15:10:00,22.31,22.32,22.26,22.29,786600.0,13.3047,13.3107,13.2749,13.2928,786600.0
2012-05-15 15:15:00,22.28,22.3,22.26,22.3,355200.0,13.2868,13.2988,13.2749,13.2988,355200.0
2012-05-15 15:20:00,22.3,22.32,22.28,22.3,381500.0,13.2988,13.3107,13.2868,13.2988,381500.0
2012-05-15 15:25:00,22.29,22.3,22.25,22.27,639300.0,13.2928,13.2988,13.269,13.2809,639300.0
2012-05-15 15:30:00,22.27,22.34,22.26,22.32,759500.0,13.2809,13.3226,13.2749,13.3107,759500.0
2012-05-15 15:35:00,22.33,22.35,22.31,22.32,360100.0,13.3167,13.3286,13.3047,13.3107,360100.0
2012-05-15 15:40:00,22.32,22.39,22.31,22.37,1076100.0,13.3107,13.3524,13.3047,13.3405,1076100.0
2012-05-15 15:45:00,22.37,22.38,22.32,22.32,696500.0,13.3405,13.3465,13.3107,13.3107,696500.0
2012-05-15 15:50:00,22.32,22.33,22.28,22.3,1026700.0,13.3107,13.3167,13.2868,13.2988,1026700.0
2012-05-15 15:55:00,22.3,22.33,22.29,22.31,1902200.0,13.2988,13.3167,13.2928,13.3047,1902200.0
2012-05-16 09:30:00,22.32,22.49,22.3,22.44,863200.0,13.3107,13.4121,13.2988,13.3823,863200.0
2012-05-16 09:35:00,22.45,22.45,22.4,22.44,313600.0,13.3882,13.3882,13.3584,13.3823,313600.0
2012-05-16 09:40:00,22.44,22.5,22.43,22.47,573200.0,13.3823,13.418,13.3763,13.4002,573200.0
2012-05-16 09:45:00,22.47,22.5,22.46,22.49,327000.0,13.4002,13.418,13.3942,13.4121,327000.0
2012-05-16 09:50:00,22.5,22.55,22.49,22.54,544200.0,13.418,13.4479,13.4121,13.4419,544200.0
2012-05-16 09:55:00,22.54,22.6,22.54,22.6,669000.0,13.4419,13.4777,13.4419,13.4777,669000.0
2012-05-16 10:00:00,22.6,22.61,22.6,22.61,358300.0,13.4777,13.4836,13.4777,13.4836,358300.0
2012-05-16 10:05:00,22.61,22.64,22.6,22.63,689500.0,13.4836,13.5015,13.4777,13.4956,689500.0
2012-05-16 10:10:00,22.62,22.62,22.59,22.6,270400.0,13.4896,13.4896,13.4717,13.4777,270400.0
2012-05-16 10:15:00,22.6,22.62,22.57,22.62,584500.0,13.4777,13.4896,13.4598,13.4896,584500.0
2012-05-16 10:20:00,22.62,22.63,22.6,22.61,550200.0,13.4896,13.4956,13.4777,13.4836,550200.0
2012-05-16 10:25:00,22.61,22.62,22.59,22.61,473400.0,13.4836,13.4896,13.4717,13.4836,473400.0
2012-05-16 10:30:00,22.61,22.63,22.61,22.62,379200.0,13.4836,13.4956,13.4836,13.4896,379200.0
2012-05-16 10:35:00,22.63,22.63,22.6,22.61,363900.0,13.4956,13.4956,13.4777,13.4836,363900.0
2012-05-16 10:40:00,22.61,22.63,22.59,22.61,519200.0,13.4836,13.4956,13.4717,13.4836,519200.0
2012-05-16 10:45:00,22.62,22.62,22.59,22.59,414500.0,13.4896,13.4896,13.4717,13.4717,414500.0
2012-05-16 10:50:00,22.6,22.6,22.51,22.54,713600.0,13.4777,13.4777,13.424,13.4419,713600.0
2012-05-16 10:55:00,22.54,22.54,22.49,22.5,338100.0,13.4419,13.4419,13.4121,13.418,338100.0
2012-05-16 11:00:00,22.51,22.54,22.5,22.53,367400.0,13.424,13.4419,13.418,13.4359,367400.0
2012-05-16 11:05:00,22.53,22.53,22.45,22.51,828900.0,13.4359,13.4359,13.3882,13.424,828900.0
2012-05-16 11:10:00,22.51,22.55,22.5,22.53,329300.0,13.424,13.4479,13.418,13.4359,329300.0
2012-05-16 11:15:00,22.53,22.56,22.5,22.51,386300.0,13.4359,13.4538,13.418,13.424,386300.0
2012-05-16 11:20:00,22.51,22.51,22.46,22.46,300500.0,13.424,13.424,13.3942,13.3942,300500.0
2012-05-16 11:25:00,22.47,22.47,22.41,22.42,294200.0,13.4002,13.4002,13.3644,13.3703,294200.0
2012-05-16 11:30:00,22.41,22.48,22.41,22.45,367300.0,13.3644,13.4061,13.3644,13.3882,367300.0
2012-05-16 11:35:00,22.45,22.48,22.44,22.47,434100.0,13.3882,13.4061,13.3823,13.4002,434100.0
2012-05-16 11:40:00,22.47,22.5,22.46,22.5,433300.0,13.4002,13.418,13.3942,13.418,433300.0
2012-05-16 11:45:00,22.5,22.53,22.49,22.53,248400.0,13.418,13.4359,13.4121,13.4359,248400.0
2012-05-16 11:50:00,22.53,22.56,22.51,22.53,229500.0,13.4359,13.4538,13.424,13.4359,229500.0
2012-05-16 11:55:00,22.53,22.54,22.52,22.54,143800.0,13.4359,13.4419,13.43,13.4419,143800.0
2012-05-16 12:00:00,22.54,22.54,22.51,22.54,510900.0,13.4419,13.4419,13.424,13.4419,510900.0
2012-05-16 12:05:00,22.54,22.55,22.52,22.54,395800.0,13.4419,13.4479,13.43,13.4419,395800.0
2012-05-16 12:10:00,22.55,22.56,22.53,22.53,301200.0,13.4479,13.4538,13.4359,13.4359,301200.0
2012-05-16 12:15:00,22.54,22.58,22.53,22.57,277300.0,13.4419,13.4658,13.4359,13.4598,277300.0
2012-05-16 12:20:00,22.57,22.58,22.53,22.53,325700.0,13.4598,13.4658,13.4359,13.4359,325700.0
2012-05-16 12:25:00,22.53,22.54,22.5,22.53,567400.0,13.4359,13.4419,13.418,13.4359,567400.0
2012-05-16 12:30:00,22.53,22.57,22.52,22.55,245900.0,13.4359,13.4598,13.43,13.4479,245900.0
2012-05-16 12:35:00,22.55,22.57,22.54,22.57,110700.0,13.4479,13.4598,13.4419,13.4598,110700.0
2012-05-16 12:40:00,22.57,22.59,22.56,22.56,216900.0,13.4598,13.4717,13.4538,13.4538,216900.0
2012-05-16 12:45:00,22.56,22.6,22.55,22.59,560500.0,13.4538,13.4777,13.4479,13.4717,560500.0
2012-05-16 12:50:00,22.6,22.6,22.56,22.58,438800.0,13.4777,13.4777,13.4538,13.4658,438800.0
2012-05-16 12:55:00,22.58,22.58,22.55,22.56,318900.0,13.4658,13.4658,13.4479,13.4538,318900.0
2012-05-16 13:00:00,22.55,22.56,22.54,22.54,111500.0,13.4479,13.4538,13.4419,13.4419,111500.0
2012-05-16 13:05:00,22.54,22.54,22.53,22.53,85000.0,13.4419,13.4419,13.4359,13.4359,85000.0
2012-05-16 13:10:00,22.53,22.57,22.53,22.56,259500.0,13.4359,13.4598,13.4359,13.4538,259500.0
2012-05-16 13:15:00,22.56,22.58,22.55,22.58,272900.0,13.4538,13.4658,13.4479,13.4658,272900.0
2012-05-16 13:20:00,22.58,22.58,22.55,22.55,201600.0,13.4658,13.4658,13.4479,13.4479,201600.0
2012-05-16 13:25:00,22.56,22.56,22.54,22.56,229000.0,13.4538,13.4538,13.4419,13.4538,229000.0
2012-05-16 13:30:00,22.55,22.56,22.52,22.53,223900.0,13.4479,13.4538,13.43,13.4359,223900.0
2012-05-16 13:35:00,22.53,22.53,22.51,22.53,208000.0,13.4359,13.4359,13.424,13.4359,208000.0
2012-05-16 13:40:00,22.53,22.53,22.5,22.52,259700.0,13.4359,13.4359,13.418,13.43,259700.0
2012-05-16 13:45:00,22.52,22.55,22.52,22.54,399600.0,13.43,13.4479,13.43,13.4419,399600.0
2012-05-16 13:50:00,22.53,22.56,22.53,22.55,233700.0,13.4359,13.4538,13.4359,13.4479,233700.0
2012-05-16 13:55:00,22.56,22.59,22.55,22.59,237800.0,13.4538,13.4717,13.4479,13.4717,237800.0
2012-05-16 14:00:00,22.59,22.63,22.58,22.6,841100.0,13.4717,13.4956,13.4658,13.4777,841100.0
2012-05-16 14:05:00,22.6,22.61,22.59,22.61,476000.0,13.4777,13.4836,13.4717,13.4836,476000.0
2012-05-16 14:10:00,22.61,22.61,22.6,22.61,455200.0,13.4836,13.4836,13.4777,13.4836,455200.0
2012-05-16 14:15:00,22.61,22.63,22.6,22.63,280400.0,13.4836,13.4956,13.4777,13.4956,280400.0
2012-05-16 14:20:00,22.63,22.64,22.61,22.62,299300.0,13.4956,13.5015,13.4836,13.4896,299300.0
2012-05-16 14:25:00,22.62,22.62,22.58,22.59,665400.0,13.4896,13.4896,13.4658,13.4717,665400.0
2012-05-16 14:30:00,22.59,22.6,22.54,22.57,576500.0,13.4717,13.4777,13.4419,13.4598,576500.0
2012-05-16 14:35:00,22.56,22.59,22.55,22.59,259300.0,13.4538,13.4717,13.4479,13.4717,259300.0
2012-05-16 14:40:00,22.59,22.62,22.58,22.61,414300.0,13.4717,13.4896,13.4658,13.4836,414300.0
2012-05-16 14:45:00,22.62,22.64,22.6,22.62,761800.0,13.4896,13.5015,13.4777,13.4896,761800.0
2012-05-16 14:50:00,22.62,22.64,22.61,22.64,369100.0,13.4896,13.5015,13.4836,13.5015,369100.0
2012-05-16 14:55:00,22.64,22.64,22.61,22.62,734100.0,13.5015,13.5015,13.4836,13.4896,734100.0
2012-05-16 15:00:00,22.62,22.64,22.6,22.62,733300.0,13.4896,13.5015,13.4777,13.4896,733300.0
2012-05-16 15:05:00,22.62,22.67,22.6,22.64,947000.0,13.4896,13.5194,13.4777,13.5015,947000.0
2012-05-16 15:10:00,22.64,22.64,22.59,22.6,721900.0,13.5015,13.5015,13.4717,13.4777,721900.0
2012-05-16 15:15:00,22.61,22.64,22.6,22.64,555400.0,13.4836,13.5015,13.4777,13.5015,555400.0
2012-05-16 15:20:00,22.64,22.67,22.63,22.67,644900.0,13.5015,13.5194,13.4956,13.5194,644900.0
2012-05-16 15:25:00,22.67,22.68,22.64,22.64,341100.0,13.5194,13.5254,13.5015,13.5015,341100.0
2012-05-16 15:30:00,22.64,22.67,22.64,22.66,399500.0,13.5015,13.5194,13.5015,13.5135,399500.0
2012-05-16 15:35:00,22.67,22.67,22.64,22.65,1097200.0,13.5194,13.5194,13.5015,13.5075,1097200.0
2012-05-16 15:40:00,22.65,22.66,22.64,22.65,712000.0,13.5075,13.5135,13.5015,13.5075,712000.0
2012-05-16 15:45:00,22.65,22.66,22.64,22.64,864700.0,13.5075,13.5135,13.5015,13.5015,864700.0
2012-05-16 15:50:00,22.64,22.66,22.6,22.61,1098100.0,13.5015,13.5135,13.4777,13.4836,1098100.0
2012-05-16 15:55:00,22.62,22.65,22.61,22.64,1802000.0,13.4896,13.5075,13.4836,13.5015,1802000.0
2012-05-17 09:30:00,22.62,22.64,22.55,22.6,660300.0,13.4896,13.5015,13.4479,13.4777,660300.0
2012-05-17 09:35:00,22.6,22.64,22.59,22.6,239100.0,13.4777,13.5015,13.4717,13.4777,239100.0
2012-05-17 09:40:00,22.6,22.66,22.6,22.64,253200.0,13.4777,13.5135,13.4777,13.5015,253200.0
2012-05-17 09:45:00,22.64,22.66,22.62,22.65,338600.0,13.5015,13.5135,13.4896,13.5075,338600.0
2012-05-17 09:50:00,22.65,22.66,22.62,22.64,791100.0,13.5075,13.5135,13.4896,13.5015,791100.0
2012-05-17 09:55:00,22.65,22.8,22.64,22.77,966600.0,13.5075,13.5969,13.5015,13.5791,966600.0
2012-05-17 10:00:00,22.76,22.76,22.64,22.7,1153800.0,13.5731,13.5731,13.5015,13.5373,1153800.0
2012-05-17 10:05:00,22.71,22.73,22.69,22.73,216900.0,13.5433,13.5552,13.5314,13.5552,216900.0
2012-05-17 10:10:00,22.72,22.73,22.69,22.7,193800.0,13.5492,13.5552,13.5314,13.5373,193800.0
2012-05-17 10:15:00,22.7,22.74,22.69,22.69,444700.0,13.5373,13.5612,13.5314,13.5314,444700.0
2012-05-17 10:20:00,22.69,22.72,22.68,22.69,443500.0,13.5314,13.5492,13.5254,13.5314,443500.0
2012-05-17 10:25:00,22.69,22.73,22.68,22.72,700000.0,13.5314,13.5552,13.5254,13.5492,700000.0
2012-05-17 10:30:00,22.71,22.72,22.7,22.71,369000.0,13.5433,13.5492,13.5373,13.5433,369000.0
2012-05-17 10:35:00,22.71,22.75,22.7,22.73,438800.0,13.5433,13.5671,13.5373,13.5552,438800.0
2012-05-17 10:40:00,22.74,22.76,22.7,22.71,483400.0,13.5612,13.5731,13.5373,13.5433,483400.0
2012-05-17 10:45:00,22.71,22.73,22.7,22.73,306700.0,13.5433,13.5552,13.5373,13.5552,306700.0
2012-05-17 10:50:00,22.72,22.75,22.7,22.73,417300.0,13.5492,13.5671,13.5373,13.5552,417300.0
2012-05-17 10:55:00,22.74,22.74,22.72,22.74,259600.0,13.5612,13.5612,13.5492,13.5612,259600.0
2012-05-17 11:00:00,22.74,22.75,22.72,22.74,419700.0,13.5612,13.5671,13.5492,13.5612,419700.0
2012-05-17 11:05:00,22.74,22.78,22.74,22.77,381600.0,13.5612,13.585,13.5612,13.5791,381600.0
2012-05-17 11:10:00,22.77,22.77,22.75,22.76,308700.0,13.5791,13.5791,13.5671,13.5731,308700.0
2012-05-17 11:15:00,22.76,22.77,22.72,22.73,495200.0,13.5731,13.5791,13.5492,13.5552,495200.0
2012-05-17 11:20:00,22.73,22.74,22.7,22.7,272300.0,13.5552,13.5612,13.5373,13.5373,272300.0
2012-05-17 11:25:00,22.7,22.71,22.66,22.68,711600.0,13.5373,13.5433,13.5135,13.5254,711600.0
2012-05-17 11:30:00,22.68,22.7,22.66,22.7,869500.0,13.5254,13.5373,13.5135,13.5373,869500.0
2012-05-17 11:35:00,22.7,22.7,22.68,22.7,227600.0,13.5373,13.5373,13.5254,13.5373,227600.0
2012-05-17 11:40:00,22.7,22.7,22.68,22.7,324400.0,13.5373,13.5373,13.5254,13.5373,324400.0
2012-05-17 11:45:00,22.7,22.71,22.68,22.71,355500.0,13.5373,13.5433,13.5254,13.5433,355500.0
2012-05-17 11:50:00,22.71,22.71,22.7,22.7,286700.0,13.5433,13.5433,13.5373,13.5373,286700.0
2012-05-17 11:55:00,22.7,22.74,22.69,22.73,365200.0,13.5373,13.5612,13.5314,13.5552,365200.0
2012-05-17 12:00:00,22.73,22.73,22.7,22.71,519300.0,13.5552,13.5552,13.5373,13.5433,519300.0
2012-05-17 12:05:00,22.71,22.71,22.68,22.71,1012600.0,13.5433,13.5433,13.5254,13.5433,1012600.0
2012-05-17 12:10:00,22.7,22.72,22.68,22.71,592400.0,13.5373,13.5492,13.5254,13.5433,592400.0
2012-05-17 12:15:00,22.71,22.72,22.7,22.71,481200.0,13.5433,13.5492,13.5373,13.5433,481200.0
2012-05-17 12:20:00,22.71,22.73,22.7,22.71,534600.0,13.5433,13.5552,13.5373,13.5433,534600.0
2012-05-17 12:25:00,22.71,22.75,22.71,22.71,360500.0,13.5433,13.5671,13.5433,13.5433,360500.0
2012-05-17 12:30:00,22.71,22.72,22.7,22.7,210500.0,13.5433,13.5492,13.5373,13.5373,210500.0
2012-05-17 12:35:00,22.7,22.72,22.7,22.72,265200.0,13.5373,13.5492,13.5373,13.5492,265200.0
2012-05-17 12:40:00,22.73,22.75,22.72,22.74,404500.0,13.5552,13.5671,13.5492,13.5612,404500.0
2012-05-17 12:45:00,22.75,22.76,22.73,22.75,667500.0,13.5671,13.5731,13.5552,13.5671,667500.0
2012-05-17 12:50:00,22.75,22.8,22.75,22.76,596500.0,13.5671,13.5969,13.5671,13.5731,596500.0
2012-05-17 12:55:00,22.76,22.77,22.74,22.75,526600.0,13.5731,13.5791,13.5612,13.5671,526600.0
2012-05-17 13:00:00,22.75,22.75,22.73,22.73,310200.0,13.5671,13.5671,13.5552,13.5552,310200.0
2012-05-17 13:05:00,22.73,22.74,22.72,22.73,361600.0,13.5552,13.5612,13.5492,13.5552,361600.0
2012-05-17 13:10:00,22.72,22.74,22.72,22.73,483700.0,13.5492,13.5612,13.5492,13.5552,483700.0
2012-05-17 13:15:00,22.73,22.74,22.73,22.74,343200.0,13.5552,13.5612,13.5552,13.5612,343200.0
2012-05-17 13:20:00,22.74,22.76,22.73,22.74,450400.0,13.5612,13.5731,13.5552,13.5612,450400.0
2012-05-17 13:25:00,22.75,22.75,22.74,22.74,265400.0,13.5671,13.5671,13.5612,13.5612,265400.0
2012-05-17 13:30:00,22.74,22.75,22.71,22.73,358900.0,13.5612,13.5671,13.5433,13.5552,358900.0
2012-05-17 13:35:00,22.73,22.74,22.72,22.73,187100.0,13.5552,13.5612,13.5492,13.5552,187100.0
2012-05-17 13:40:00,22.73,22.75,22.73,22.75,257500.0,13.5552,13.5671,13.5552,13.5671,257500.0
2012-05-17 13:45:00,22.75,22.75,22.69,22.7,333200.0,13.5671,13.5671,13.5314,13.5373,333200.0
2012-05-17 13:50:00,22.7,22.7,22.68,22.68,155400.0,13.5373,13.5373,13.5254,13.5254,155400.0
2012-05-17 13:55:00,22.68,22.69,22.68,22.68,138100.0,13.5254,13.5314,13.5254,13.5254,138100.0
2012-05-17 14:00:00,22.69,22.71,22.68,22.71,399700.0,13.5314,13.5433,13.5254,13.5433,399700.0
2012-05-17 14:05:00,22.71,22.71,22.7,22.7,135300.0,13.5433,13.5433,13.5373,13.5373,135300.0
2012-05-17 14:10:00,22.71,22.71,22.7,22.7,172500.0,13.5433,13.5433,13.5373,13.5373,172500.0
2012-05-17 14:15:00,22.7,22.7,22.69,22.7,239600.0,13.5373,13.5373,13.5314,13.5373,239600.0
2012-05-17 14:20:00,22.69,22.7,22.69,22.7,461100.0,13.5314,13.5373,13.5314,13.5373,461100.0
2012-05-17 14:25:00,22.7,22.7,22.66,22.68,507000.0,13.5373,13.5373,13.5135,13.5254,507000.0
2012-05-17 14:30:00,22.68,22.7,22.67,22.68,280900.0,13.5254,13.5373,13.5194,13.5254,280900.0
2012-05-17 14:35:00,22.68,22.69,22.62,22.62,439100.0,13.5254,13.5314,13.4896,13.4896,439100.0
2012-05-17 14:40:00,22.62,22.7,22.62,22.7,355400.0,13.4896,13.5373,13.4896,13.5373,355400.0
2012-05-17 14:45:00,22.7,22.7,22.67,22.68,290300.0,13.5373,13.5373,13.5194,13.5254,290300.0
2012-05-17 14:50:00,22.68,22.7,22.68,22.7,267500.0,13.5254,13.5373,13.5254,13.5373,267500.0
2012-05-17 14:55:00,22.69,22.7,22.67,22.67,178200.0,13.5314,13.5373,13.5194,13.5194,178200.0
2012-05-17 15:00:00,22.67,22.69,22.67,22.68,236200.0,13.5194,13.5314,13.5194,13.5254,236200.0
2012-05-17 15:05:00,22.69,22.69,22.67,22.67,521400.0,13.5314,13.5314,13.5194,13.5194,521400.0
2012-05-17 15:10:00,22.68,22.68,22.67,22.67,183100.0,13.5254,13.5254,13.5194,13.5194,183100.0
2012-05-17 15:15:00,22.68,22.69,22.67,22.68,483100.0,13.5254,13.5314,13.5194,13.5254,483100.0
2012-05-17 15:20:00,22.67,22.68,22.64,22.64,211200.0,13.5194,13.5254,13.5015,13.5015,211200.0
2012-05-17 15:25:00,22.64,22.67,22.64,22.65,426500.0,13.5015,13.5194,13.5015,13.5075,426500.0
2012-05-17 15:30:00,22.65,22.66,22.61,22.63,599400.0,13.5075,13.5135,13.4836,13.4956,599400.0
2012-05-17 15:35:00,22.63,22.64,22.56,22.57,817900.0,13.4956,13.5015,13.4538,13.4598,817900.0
2012-05-17 15:40:00,22.58,22.59,22.56,22.56,499800.0,13.4658,13.4717,13.4538,13.4538,499800.0
2012-05-17 15:45:00,22.56,22.6,22.53,22.6,1072600.0,13.4538,13.4777,13.4359,13.4777,1072600.0
2012-05-17 15:50:00,22.59,22.65,22.59,22.62,1255900.0,13.4717,13.5075,13.4717,13.4896,1255900.0
2012-05-17 15:55:00,22.63,22.63,22.56,22.57,2124900.0,13.4956,13.4956,13.4538,13.4598,2124900.0
2012-05-18 09:30:00,22.61,22.64,22.52,22.53,6443500.0,13.4836,13.5015,13.43,13.4359,6443500.0
2012-05-18 09:35:00,22.53,22.54,22.39,22.43,725400.0,13.4359,13.4419,13.3524,13.3763,725400.0
2012-05-18 09:40:00,22.43,22.48,22.43,22.45,304000.0,13.3763,13.4061,13.3763,13.3882,304000.0
2012-05-18 09:45:00,22.44,22.53,22.43,22.51,361500.0,13.3823,13.4359,13.3763,13.424,361500.0
2012-05-18 09:50:00,22.51,22.55,22.49,22.55,278000.0,13.424,13.4479,13.4121,13.4479,278000.0
2012-05-18 09:55:00,22.54,22.56,22.52,22.54,270700.0,13.4419,13.4538,13.43,13.4419,270700.0
2012-05-18 10:00:00,22.54,22.54,22.48,22.53,435300.0,13.4419,13.4419,13.4061,13.4359,435300.0
2012-05-18 10:05:00,22.52,22.54,22.5,22.52,301400.0,13.43,13.4419,13.418,13.43,301400.0
2012-05-18 10:10:00,22.52,22.53,22.5,22.51,312400.0,13.43,13.4359,13.418,13.424,312400.0
2012-05-18 10:15:00,22.51,22.51,22.48,22.48,288200.0,13.424,13.424,13.4061,13.4061,288200.0
2012-05-18 10:20:00,22.48,22.49,22.48,22.48,153800.0,13.4061,13.4121,13.4061,13.4061,153800.0
2012-05-18 10:25:00,22.48,22.5,22.47,22.48,265800.0,13.4061,13.418,13.4002,13.4061,265800.0
2012-05-18 10:30:00,22.48,22.5,22.45,22.5,319800.0,13.4061,13.418,13.3882,13.418,319800.0
2012-05-18 10:35:00,22.5,22.51,22.48,22.51,410400.0,13.418,13.424,13.4061,13.424,410400.0
2012-05-18 10:40:00,22.51,22.52,22.49,22.52,298400.0,13.424,13.43,13.4121,13.43,298400.0
2012-05-18 10:45:00,22.52,22.52,22.5,22.52,242900.0,13.43,13.43,13.418,13.43,242900.0
2012-05-18 10:50:00,22.52,22.54,22.51,22.54,189100.0,13.43,13.4419,13.424,13.4419,189100.0
2012-05-18 10:55:00,22.53,22.54,22.5,22.51,245500.0,13.4359,13.4419,13.418,13.424,245500.0
2012-05-18 11:00:00,22.51,22.55,22.5,22.53,427100.0,13.424,13.4479,13.418,13.4359,427100.0
2012-05-18 11:05:00,22.54,22.56,22.53,22.53,207800.0,13.4419,13.4538,13.4359,13.4359,207800.0
2012-05-18 11:10:00,22.54,22.58,22.53,22.53,217400.0,13.4419,13.4658,13.4359,13.4359,217400.0
2012-05-18 11:15:00,22.53,22.55,22.53,22.54,92400.0,13.4359,13.4479,13.4359,13.4419,92400.0
2012-05-18 11:20:00,22.55,22.55,22.53,22.54,247500.0,13.4479,13.4479,13.4359,13.4419,247500.0
2012-05-18 11:25:00,22.54,22.57,22.53,22.54,264300.0,13.4419,13.4598,13.4359,13.4419,264300.0
2012-05-18 11:30:00,22.53,22.54,22.48,22.49,178900.0,13.4359,13.4419,13.4061,13.4121,178900.0
2012-05-18 11:35:00,22.49,22.5,22.44,22.47,345300.0,13.4121,13.418,13.3823,13.4002,345300.0
2012-05-18 11:40:00,22.48,22.53,22.47,22.53,128500.0,13.4061,13.4359,13.4002,13.4359,128500.0
2012-05-18 11:45:00,22.53,22.53,22.47,22.48,420500.0,13.4359,13.4359,13.4002,13.4061,420500.0
2012-05-18 11:50:00,22.48,22.5,22.45,22.48,405100.0,13.4061,13.418,13.3882,13.4061,405100.0
2012-05-18 11:55:00,22.48,22.5,22.45,22.49,301800.0,13.4061,13.418,13.3882,13.4121,301800.0
2012-05-18 12:00:00,22.48,22.53,22.48,22.51,365700.0,13.4061,13.4359,13.4061,13.424,365700.0
2012-05-18 12:05:00,22.51,22.54,22.5,22.52,441500.0,13.424,13.4419,13.418,13.43,441500.0
2012-05-18 12:10:00,22.52,22.52,22.5,22.52,113300.0,13.43,13.43,13.418,13.43,113300.0
2012-05-18 12:15:00,22.52,22.52,22.44,22.46,238700.0,13.43,13.43,13.3823,13.3942,238700.0
2012-05-18 12:20:00,22.46,22.55,22.45,22.54,681500.0,13.3942,13.4479,13.3882,13.4419,681500.0
2012-05-18 12:25:00,22.54,22.57,22.53,22.57,169600.0,13.4419,13.4598,13.4359,13.4598,169600.0
2012-05-18 12:30:00,22.56,22.57,22.53,22.53,173600.0,13.4538,13.4598,13.4359,13.4359,173600.0
2012-05-18 12:35:00,22.53,22.54,22.51,22.54,234900.0,13.4359,13.4419,13.424,13.4419,234900.0
2012-05-18 12:40:00,22.53,22.57,22.53,22.54,203500.0,13.4359,13.4598,13.4359,13.4419,203500.0
2012-05-18 12:45:00,22.54,22.57,22.54,22.55,131600.0,13.4419,13.4598,13.4419,13.4479,131600.0
2012-05-18 12:50:00,22.55,22.58,22.5,22.5,201200.0,13.4479,13.4658,13.418,13.418,201200.0
2012-05-18 12:55:00,22.5,22.51,22.48,22.49,236000.0,13.418,13.424,13.4061,13.4121,236000.0
2012-05-18 13:00:00,22.49,22.5,22.46,22.47,131000.0,13.4121,13.418,13.3942,13.4002,131000.0
2012-05-18 13:05:00,22.46,22.47,22.46,22.46,59900.0,13.3942,13.4002,13.3942,13.3942,59900.0
2012-05-18 13:10:00,22.46,22.49,22.46,22.47,321400.0,13.3942,13.4121,13.3942,13.4002,321400.0
2012-05-18 13:15:00,22.48,22.52,22.47,22.51,190900.0,13.4061,13.43,13.4002,13.424,190900.0
2012-05-18 13:20:00,22.5,22.51,22.49,22.49,108000.0,13.418,13.424,13.4121,13.4121,108000.0
2012-05-18 13:25:00,22.49,22.5,22.47,22.48,146700.0,13.4121,13.418,13.4002,13.4061,146700.0
2012-05-18 13:30:00,22.48,22.48,22.47,22.47,62500.0,13.4061,13.4061,13.4002,13.4002,62500.0
2012-05-18 13:35:00,22.48,22.48,22.46,22.46,185100.0,13.4061,13.4061,13.3942,13.3942,185100.0
2012-05-18 13:40:00,22.47,22.48,22.44,22.44,283500.0,13.4002,13.4061,13.3823,13.3823,283500.0
2012-05-18 13:45:00,22.45,22.45,22.43,22.45,139900.0,13.3882,13.3882,13.3763,13.3882,139900.0
2012-05-18 13:50:00,22.45,22.46,22.42,22.45,196400.0,13.3882,13.3942,13.3703,13.3882,196400.0
2012-05-18 13:55:00,22.45,22.46,22.42,22.43,177800.0,13.3882,13.3942,13.3703,13.3763,177800.0
2012-05-18 14:00:00,22.43,22.43,22.42,22.42,104700.0,13.3763,13.3763,13.3703,13.3703,104700.0
2012-05-18 14:05:00,22.43,22.44,22.39,22.42,486000.0,13.3763,13.3823,13.3524,13.3703,486000.0
2012-05-18 14:10:00,22.42,22.44,22.4,22.44,228800.0,13.3703,13.3823,13.3584,13.3823,228800.0
2012-05-18 14:15:00,22.43,22.45,22.38,22.38,335700.0,13.3763,13.3882,13.3465,13.3465,335700.0
2012-05-18 14:20:00,22.38,22.4,22.38,22.38,197600.0,13.3465,13.3584,13.3465,13.3465,197600.0
2012-05-18 14:25:00,22.38,22.41,22.37,22.4,232700.0,13.3465,13.3644,13.3405,13.3584,232700.0
2012-05-18 14:30:00,22.4,22.41,22.34,22.37,287200.0,13.3584,13.3644,13.3226,13.3405,287200.0
2012-05-18 14:35:00,22.37,22.43,22.36,22.42,396500.0,13.3405,13.3763,13.3346,13.3703,396500.0
2012-05-18 14:40:00,22.42,22.42,22.39,22.41,457800.0,13.3703,13.3703,13.3524,13.3644,457800.0
2012-05-18 14:45:00,22.41,22.44,22.4,22.43,987000.0,13.3644,13.3823,13.3584,13.3763,987000.0
2012-05-18 14:50:00,22.44,22.47,22.43,22.47,437200.0,13.3823,13.4002,13.3763,13.4002,437200.0
2012-05-18 14:55:00,22.47,22.47,22.45,22.46,683800.0,13.4002,13.4002,13.3882,13.3942,683800.0
2012-05-18 15:00:00,22.45,22.47,22.41,22.46,1085200.0,13.3882,13.4002,13.3644,13.3942,1085200.0
2012-05-18 15:05:00,22.46,22.54,22.45,22.53,1117100.0,13.3942,13.4419,13.3882,13.4359,1117100.0
2012-05-18 15:10:00,22.52,22.56,22.49,22.52,648200.0,13.43,13.4538,13.4121,13.43,648200.0
2012-05-18 15:15:00,22.52,22.53,22.5,22.53,534300.0,13.43,13.4359,13.418,13.4359,534300.0
2012-05-18 15:20:00,22.53,22.53,22.48,22.51,927200.0,13.4359,13.4359,13.4061,13.424,927200.0
2012-05-18 15:25:00,22.5,22.53,22.5,22.52,520700.0,13.418,13.4359,13.418,13.43,520700.0
2012-05-18 15:30:00,22.51,22.53,22.49,22.52,1301700.0,13.424,13.4359,13.4121,13.43,1301700.0
2012-05-18 15:35:00,22.52,22.52,22.49,22.52,1389000.0,13.43,13.43,13.4121,13.43,1389000.0
2012-05-18 15:40:00,22.52,22.52,22.48,22.48,653500.0,13.43,13.43,13.4061,13.4061,653500.0
2012-05-18 15:45:00,22.48,22.5,22.47,22.49,635300.0,13.4061,13.418,13.4002,13.4121,635300.0
2012-05-18 15:50:00,22.48,22.49,22.45,22.45,551600.0,13.4061,13.4121,13.3882,13.3882,551600.0
2012-05-18 15:55:00,22.46,22.58,22.45,22.57,3951700.0,13.3942,13.4658,13.3882,13.4598,3951700.0
2012-05-21 09:30:00,22.55,22.61,22.49,22.54,810800.0,13.4479,13.4836,13.4121,13.4419,810800.0
2012-05-21 09:35:00,22.55,22.63,22.49,22.61,396300.0,13.4479,13.4956,13.4121,13.4836,396300.0
2012-05-21 09:40:00,22.61,22.61,22.51,22.52,523300.0,13.4836,13.4836,13.424,13.43,523300.0
2012-05-21 09:45:00,22.53,22.54,22.5,22.54,514700.0,13.4359,13.4419,13.418,13.4419,514700.0
2012-05-21 09:50:00,22.54,22.54,22.49,22.5,622300.0,13.4419,13.4419,13.4121,13.418,622300.0
2012-05-21 09:55:00,22.51,22.53,22.5,22.53,561900.0,13.424,13.4359,13.418,13.4359,561900.0
2012-05-21 10:00:00,22.53,22.57,22.51,22.56,1052500.0,13.4359,13.4598,13.424,13.4538,1052500.0
2012-05-21 10:05:00,22.56,22.57,22.53,22.56,744000.0,13.4538,13.4598,13.4359,13.4538,744000.0
2012-05-21 10:10:00,22.55,22.56,22.53,22.54,432300.0,13.4479,13.4538,13.4359,13.4419,432300.0
2012-05-21 10:15:00,22.54,22.57,22.53,22.53,341200.0,13.4419,13.4598,13.4359,13.4359,341200.0
2012-05-21 10:20:00,22.54,22.55,22.52,22.53,237100.0,13.4419,13.4479,13.43,13.4359,237100.0
2012-05-21 10:25:00,22.52,22.53,22.5,22.51,275500.0,13.43,13.4359,13.418,13.424,275500.0
2012-05-21 10:30:00,22.52,22.55,22.51,22.55,369900.0,13.43,13.4479,13.424,13.4479,369900.0
2012-05-21 10:35:00,22.55,22.55,22.53,22.53,352000.0,13.4479,13.4479,13.4359,13.4359,352000.0
2012-05-21 10:40:00,22.53,22.55,22.53,22.54,266400.0,13.4359,13.4479,13.4359,13.4419,266400.0
2012-05-21 10:45:00,22.54,22.57,22.53,22.55,587600.0,13.4419,13.4598,13.4359,13.4479,587600.0
2012-05-21 10:50:00,22.55,22.58,22.55,22.58,396400.0,13.4479,13.4658,13.4479,13.4658,396400.0
2012-05-21 10:55:00,22.58,22.58,22.57,22.57,110800.0,13.4658,13.4658,13.4598,13.4598,110800.0
2012-05-21 11:00:00,22.58,22.58,22.55,22.55,203000.0,13.4658,13.4658,13.4479,13.4479,203000.0
2012-05-21 11:05:00,22.55,22.56,22.55,22.55,224100.0,13.4479,13.4538,13.4479,13.4479,224100.0
2012-05-21 11:10:00,22.55,22.55,22.53,22.54,351200.0,13.4479,13.4479,13.4359,13.4419,351200.0
2012-05-21 11:15:00,22.54,22.57,22.53,22.55,472500.0,13.4419,13.4598,13.4359,13.4479,472500.0
2012-05-21 11:20:00,22.55,22.55,22.53,22.54,163700.0,13.4479,13.4479,13.4359,13.4419,163700.0
2012-05-21 11:25:00,22.54,22.54,22.5,22.53,398000.0,13.4419,13.4419,13.418,13.4359,398000.0
2012-05-21 11:30:00,22.53,22.54,22.49,22.49,239000.0,13.4359,13.4419,13.4121,13.4121,239000.0
2012-05-21 11:35:00,22.5,22.53,22.49,22.49,271300.0,13.418,13.4359,13.4121,13.4121,271300.0
2012-05-21 11:40:00,22.49,22.51,22.47,22.49,250800.0,13.4121,13.424,13.4002,13.4121,250800.0
2012-05-21 11:45:00,22.49,22.51,22.48,22.49,438900.0,13.4121,13.424,13.4061,13.4121,438900.0
2012-05-21 11:50:00,22.49,22.51,22.48,22.51,198300.0,13.4121,13.424,13.4061,13.424,198300.0
2012-05-21 11:55:00,22.51,22.53,22.5,22.5,458900.0,13.424,13.4359,13.418,13.418,458900.0
2012-05-21 12:00:00,22.5,22.54,22.49,22.54,177600.0,13.418,13.4419,13.4121,13.4419,177600.0
2012-05-21 12:05:00,22.53,22.56,22.53,22.55,208700.0,13.4359,13.4538,13.4359,13.4479,208700.0
2012-05-21 12:10:00,22.55,22.55,22.53,22.53,221900.0,13.4479,13.4479,13.4359,13.4359,221900.0
2012-05-21 12:15:00,22.54,22.55,22.53,22.55,194300.0,13.4419,13.4479,13.4359,13.4479,194300.0
2012-05-21 12:20:00,22.55,22.58,22.54,22.58,271900.0,13.4479,13.4658,13.4419,13.4658,271900.0
2012-05-21 12:25:00,22.58,22.59,22.56,22.58,267300.0,13.4658,13.4717,13.4538,13.4658,267300.0
2012-05-21 12:30:00,22.58,22.58,22.54,22.54,286000.0,13.4658,13.4658,13.4419,13.4419,286000.0
2012-05-21 12:35:00,22.55,22.56,22.54,22.55,112800.0,13.4479,13.4538,13.4419,13.4479,112800.0
2012-05-21 12:40:00,22.55,22.56,22.54,22.54,183900.0,13.4479,13.4538,13.4419,13.4419,183900.0
2012-05-21 12:45:00,22.55,22.55,22.52,22.53,159500.0,13.4479,13.4479,13.43,13.4359,159500.0
2012-05-21 12:50:00,22.54,22.54,22.53,22.53,68500.0,13.4419,13.4419,13.4359,13.4359,68500.0
2012-05-21 12:55:00,22.53,22.54,22.51,22.51,166700.0,13.4359,13.4419,13.424,13.424,166700.0
2012-05-21 13:00:00,22.52,22.52,22.49,22.49,290800.0,13.43,13.43,13.4121,13.4121,290800.0
2012-05-21 13:05:00,22.49,22.53,22.49,22.53,230200.0,13.4121,13.4359,13.4121,13.4359,230200.0
2012-05-21 13:10:00,22.52,22.55,22.49,22.5,255700.0,13.43,13.4479,13.4121,13.418,255700.0
2012-05-21 13:15:00,22.51,22.54,22.5,22.54,197200.0,13.424,13.4419,13.418,13.4419,197200.0
2012-05-21 13:20:00,22.54,22.56,22.53,22.54,204200.0,13.4419,13.4538,13.4359,13.4419,204200.0
2012-05-21 13:25:00,22.54,22.54,22.52,22.52,99000.0,13.4419,13.4419,13.43,13.43,99000.0
2012-05-21 13:30:00,22.52,22.53,22.5,22.52,131300.0,13.43,13.4359,13.418,13.43,131300.0
2012-05-21 13:35:00,22.53,22.53,22.52,22.53,66400.0,13.4359,13.4359,13.43,13.4359,66400.0
2012-05-21 13:40:00,22.52,22.56,22.52,22.55,436000.0,13.43,13.4538,13.43,13.4479,436000.0
2012-05-21 13:45:00,22.55,22.61,22.55,22.6,637200.0,13.4479,13.4836,13.4479,13.4777,637200.0
2012-05-21 13:50:00,22.6,22.61,22.58,22.58,327300.0,13.4777,13.4836,13.4658,13.4658,327300.0
2012-05-21 13:55:00,22.58,22.59,22.56,22.56,200600.0,13.4658,13.4717,13.4538,13.4538,200600.0
2012-05-21 14:00:00,22.56,22.57,22.53,22.54,624000.0,13.4538,13.4598,13.4359,13.4419,624000.0
2012-05-21 14:05:00,22.55,22.55,22.53,22.55,317800.0,13.4479,13.4479,13.4359,13.4479,317800.0
2012-05-21 14:10:00,22.55,22.55,22.54,22.55,248400.0,13.4479,13.4479,13.4419,13.4479,248400.0
2012-05-21 14:15:00,22.55,22.55,22.52,22.54,446400.0,13.4479,13.4479,13.43,13.4419,446400.0
2012-05-21 14:20:00,22.54,22.56,22.54,22.55,224800.0,13.4419,13.4538,13.4419,13.4479,224800.0
2012-05-21 14:25:00,22.55,22.55,22.51,22.51,352400.0,13.4479,13.4479,13.424,13.424,352400.0
2012-05-21 14:30:00,22.51,22.52,22.51,22.52,245000.0,13.424,13.43,13.424,13.43,245000.0
2012-05-21 14:35:00,22.52,22.52,22.49,22.5,356500.0,13.43,13.43,13.4121,13.418,356500.0
2012-05-21 14:40:00,22.49,22.51,22.49,22.51,315100.0,13.4121,13.424,13.4121,13.424,315100.0
2012-05-21 14:45:00,22.51,22.53,22.49,22.53,605900.0,13.424,13.4359,13.4121,13.4359,605900.0
2012-05-21 14:50:00,22.53,22.55,22.52,22.55,470000.0,13.4359,13.4479,13.43,13.4479,470000.0
2012-05-21 14:55:00,22.55,22.57,22.54,22.54,311500.0,13.4479,13.4598,13.4419,13.4419,311500.0
2012-05-21 15:00:00,22.54,22.55,22.54,22.54,196300.0,13.4419,13.4479,13.4419,13.4419,196300.0
2012-05-21 15:05:00,22.55,22.55,22.54,22.54,132800.0,13.4479,13.4479,13.4419,13.4419,132800.0
2012-05-21 15:10:00,22.54,22.55,22.54,22.55,208100.0,13.4419,13.4479,13.4419,13.4479,208100.0
2012-05-21 15:15:00,22.55,22.56,22.54,22.54,516800.0,13.4479,13.4538,13.4419,13.4419,516800.0
2012-05-21 15:20:00,22.55,22.58,22.54,22.56,950600.0,13.4479,13.4658,13.4419,13.4538,950600.0
2012-05-21 15:25:00,22.56,22.57,22.55,22.56,529200.0,13.4538,13.4598,13.4479,13.4538,529200.0
2012-05-21 15:30:00,22.55,22.57,22.55,22.56,480400.0,13.4479,13.4598,13.4479,13.4538,480400.0
2012-05-21 15:35:00,22.57,22.57,22.55,22.55,255200.0,13.4598,13.4598,13.4479,13.4479,255200.0
2012-05-21 15:40:00,22.55,22.56,22.53,22.53,343400.0,13.4479,13.4538,13.4359,13.4359,343400.0
2012-05-21 15:45:00,22.53,22.53,22.51,22.51,500700.0,13.4359,13.4359,13.424,13.424,500700.0
2012-05-21 15:50:00,22.51,22.53,22.51,22.51,640900.0,13.424,13.4359,13.424,13.424,640900.0
2012-05-21 15:55:00,22.51,22.54,22.51,22.54,1464200.0,13.424,13.4419,13.424,13.4419,1464200.0
2012-05-22 09:30:00,22.48,22.6,22.45,22.47,960100.0,13.4061,13.4777,13.3882,13.4002,960100.0
2012-05-22 09:35:00,22.46,22.52,22.45,22.5,307900.0,13.3942,13.43,13.3882,13.418,307900.0
2012-05-22 09:40:00,22.49,22.54,22.49,22.53,369900.0,13.4121,13.4419,13.4121,13.4359,369900.0
2012-05-22 09:45:00,22.54,22.54,22.5,22.52,304200.0,13.4419,13.4419,13.418,13.43,304200.0
2012-05-22 09:50:00,22.51,22.56,22.51,22.56,199200.0,13.424,13.4538,13.424,13.4538,199200.0
2012-05-22 09:55:00,22.56,22.56,22.51,22.51,366200.0,13.4538,13.4538,13.424,13.424,366200.0
2012-05-22 10:00:00,22.51,22.61,22.51,22.61,526700.0,13.424,13.4836,13.424,13.4836,526700.0
2012-05-22 10:05:00,22.6,22.65,22.59,22.65,653500.0,13.4777,13.5075,13.4717,13.5075,653500.0
2012-05-22 10:10:00,22.65,22.68,22.64,22.64,502300.0,13.5075,13.5254,13.5015,13.5015,502300.0
2012-05-22 10:15:00,22.64,22.66,22.63,22.64,347900.0,13.5015,13.5135,13.4956,13.5015,347900.0
2012-05-22 10:20:00,22.63,22.65,22.62,22.62,311000.0,13.4956,13.5075,13.4896,13.4896,311000.0
2012-05-22 10:25:00,22.61,22.64,22.61,22.64,294700.0,13.4836,13.5015,13.4836,13.5015,294700.0
2012-05-22 10:30:00,22.63,22.66,22.63,22.65,397300.0,13.4956,13.5135,13.4956,13.5075,397300.0
2012-05-22 10:35:00,22.65,22.65,22.58,22.58,411300.0,13.5075,13.5075,13.4658,13.4658,411300.0
2012-05-22 10:40:00,22.58,22.6,22.57,22.58,560200.0,13.4658,13.4777,13.4598,13.4658,560200.0
2012-05-22 10:45:00,22.59,22.6,22.56,22.58,388700.0,13.4717,13.4777,13.4538,13.4658,388700.0
2012-05-22 10:50:00,22.57,22.58,22.57,22.57,136200.0,13.4598,13.4658,13.4598,13.4598,136200.0
2012-05-22 10:55:00,22.58,22.62,22.56,22.62,407400.0,13.4658,13.4896,13.4538,13.4896,407400.0
2012-05-22 11:00:00,22.62,22.63,22.61,22.63,71400.0,13.4896,13.4956,13.4836,13.4956,71400.0
2012-05-22 11:05:00,22.62,22.63,22.58,22.6,455800.0,13.4896,13.4956,13.4658,13.4777,455800.0
2012-05-22 11:10:00,22.6,22.61,22.57,22.57,245800.0,13.4777,13.4836,13.4598,13.4598,245800.0
2012-05-22 11:15:00,22.58,22.59,22.56,22.59,297000.0,13.4658,13.4717,13.4538,13.4717,297000.0
2012-05-22 11:20:00,22.59,22.62,22.58,22.6,577400.0,13.4717,13.4896,13.4658,13.4777,577400.0
2012-05-22 11:25:00,22.61,22.64,22.58,22.64,551700.0,13.4836,13.5015,13.4658,13.5015,551700.0
2012-05-22 11:30:00,22.63,22.64,22.62,22.63,425000.0,13.4956,13.5015,13.4896,13.4956,425000.0
2012-05-22 11:35:00,22.62,22.63,22.62,22.63,65100.0,13.4896,13.4956,13.4896,13.4956,65100.0
2012-05-22 11:40:00,22.63,22.63,22.61,22.63,278600.0,13.4956,13.4956,13.4836,13.4956,278600.0
2012-05-22 11:45:00,22.62,22.63,22.61,22.62,232100.0,13.4896,13.4956,13.4836,13.4896,232100.0
2012-05-22 11:50:00,22.62,22.63,22.62,22.62,147100.0,13.4896,13.4956,13.4896,13.4896,147100.0
2012-05-22 11:55:00,22.63,22.63,22.58,22.59,429500.0,13.4956,13.4956,13.4658,13.4717,429500.0
2012-05-22 12:00:00,22.59,22.63,22.57,22.63,222800.0,13.4717,13.4956,13.4598,13.4956,222800.0
2012-05-22 12:05:00,22.62,22.63,22.58,22.58,224800.0,13.4896,13.4956,13.4658,13.4658,224800.0
2012-05-22 12:10:00,22.58,22.59,22.58,22.58,159900.0,13.4658,13.4717,13.4658,13.4658,159900.0
2012-05-22 12:15:00,22.58,22.59,22.56,22.57,431800.0,13.4658,13.4717,13.4538,13.4598,431800.0
2012-05-22 12:20:00,22.56,22.58,22.56,22.57,231100.0,13.4538,13.4658,13.4538,13.4598,231100.0
2012-05-22 12:25:00,22.58,22.58,22.55,22.55,439700.0,13.4658,13.4658,13.4479,13.4479,439700.0
2012-05-22 12:30:00,22.56,22.57,22.55,22.55,349000.0,13.4538,13.4598,13.4479,13.4479,349000.0
2012-05-22 12:35:00,22.55,22.56,22.55,22.55,118100.0,13.4479,13.4538,13.4479,13.4479,118100.0
2012-05-22 12:40:00,22.55,22.56,22.55,22.55,141800.0,13.4479,13.4538,13.4479,13.4479,141800.0
2012-05-22 12:45:00,22.55,22.56,22.55,22.55,110300.0,13.4479,13.4538,13.4479,13.4479,110300.0
2012-05-22 12:50:00,22.55,22.56,22.55,22.55,90000.0,13.4479,13.4538,13.4479,13.4479,90000.0
2012-05-22 12:55:00,22.55,22.56,22.55,22.55,321900.0,13.4479,13.4538,13.4479,13.4479,321900.0
2012-05-22 13:00:00,22.55,22.59,22.55,22.59,359000.0,13.4479,13.4717,13.4479,13.4717,359000.0
2012-05-22 13:05:00,22.58,22.6,22.58,22.6,114400.0,13.4658,13.4777,13.4658,13.4777,114400.0
2012-05-22 13:10:00,22.6,22.6,22.59,22.6,110800.0,13.4777,13.4777,13.4717,13.4777,110800.0
2012-05-22 13:15:00,22.6,22.6,22.55,22.55,223200.0,13.4777,13.4777,13.4479,13.4479,223200.0
2012-05-22 13:20:00,22.55,22.58,22.55,22.58,245600.0,13.4479,13.4658,13.4479,13.4658,245600.0
2012-05-22 13:25:00,22.57,22.58,22.57,22.57,39600.0,13.4598,13.4658,13.4598,13.4598,39600.0
2012-05-22 13:30:00,22.57,22.58,22.55,22.57,257300.0,13.4598,13.4658,13.4479,13.4598,257300.0
2012-05-22 13:35:00,22.57,22.58,22.57,22.57,58100.0,13.4598,13.4658,13.4598,13.4598,58100.0
2012-05-22 13:40:00,22.58,22.58,22.55,22.56,294000.0,13.4658,13.4658,13.4479,13.4538,294000.0
2012-05-22 13:45:00,22.57,22.57,22.55,22.56,202200.0,13.4598,13.4598,13.4479,13.4538,202200.0
2012-05-22 13:50:00,22.57,22.57,22.56,22.56,39100.0,13.4598,13.4598,13.4538,13.4538,39100.0
2012-05-22 13:55:00,22.57,22.58,22.57,22.57,169000.0,13.4598,13.4658,13.4598,13.4598,169000.0
2012-05-22 14:00:00,22.57,22.58,22.55,22.55,351900.0,13.4598,13.4658,13.4479,13.4479,351900.0
2012-05-22 14:05:00,22.55,22.58,22.55,22.56,374200.0,13.4479,13.4658,13.4479,13.4538,374200.0
2012-05-22 14:10:00,22.56,22.57,22.52,22.53,173000.0,13.4538,13.4598,13.43,13.4359,173000.0
2012-05-22 14:15:00,22.52,22.53,22.51,22.52,237300.0,13.43,13.4359,13.424,13.43,237300.0
2012-05-22 14:20:00,22.51,22.53,22.51,22.52,147500.0,13.424,13.4359,13.424,13.43,147500.0
2012-05-22 14:25:00,22.52,22.53,22.49,22.5,398800.0,13.43,13.4359,13.4121,13.418,398800.0
2012-05-22 14:30:00,22.5,22.53,22.48,22.49,1108800.0,13.418,13.4359,13.4061,13.4121,1108800.0
2012-05-22 14:35:00,22.48,22.5,22.47,22.47,402500.0,13.4061,13.418,13.4002,13.4002,402500.0
2012-05-22 14:40:00,22.47,22.49,22.46,22.49,265700.0,13.4002,13.4121,13.3942,13.4121,265700.0
2012-05-22 14:45:00,22.48,22.5,22.46,22.49,295300.0,13.4061,13.418,13.3942,13.4121,295300.0
2012-05-22 14:50:00,22.49,22.5,22.47,22.48,247600.0,13.4121,13.418,13.4002,13.4061,247600.0
2012-05-22 14:55:00,22.47,22.48,22.45,22.46,258800.0,13.4002,13.4061,13.3882,13.3942,258800.0
2012-05-22 15:00:00,22.46,22.48,22.44,22.45,847300.0,13.3942,13.4061,13.3823,13.3882,847300.0
2012-05-22 15:05:00,22.46,22.46,22.44,22.44,202400.0,13.3942,13.3942,13.3823,13.3823,202400.0
2012-05-22 15:10:00,22.44,22.45,22.42,22.44,250800.0,13.3823,13.3882,13.3703,13.3823,250800.0
2012-05-22 15:15:00,22.43,22.44,22.39,22.39,801700.0,13.3763,13.3823,13.3524,13.3524,801700.0
2012-05-22 15:20:00,22.39,22.4,22.36,22.38,332000.0,13.3524,13.3584,13.3346,13.3465,332000.0
2012-05-22 15:25:00,22.38,22.4,22.36,22.37,580300.0,13.3465,13.3584,13.3346,13.3405,580300.0
2012-05-22 15:30:00,22.37,22.39,22.35,22.35,557000.0,13.3405,13.3524,13.3286,13.3286,557000.0
2012-05-22 15:35:00,22.35,22.37,22.34,22.34,526800.0,13.3286,13.3405,13.3226,13.3226,526800.0
2012-05-22 15:40:00,22.34,22.37,22.33,22.34,692400.0,13.3226,13.3405,13.3167,13.3226,692400.0
2012-05-22 15:45:00,22.33,22.35,22.28,22.31,1282800.0,13.3167,13.3286,13.2868,13.3047,1282800.0
2012-05-22 15:50:00,22.3,22.38,22.3,22.38,1143600.0,13.2988,13.3465,13.2988,13.3465,1143600.0
2012-05-22 15:55:00,22.37,22.38,22.34,22.38,3742500.0,13.3405,13.3465,13.3226,13.3465,3742500.0
2012-05-23 09:30:00,22.43,22.43,22.29,22.37,959700.0,13.3763,13.3763,13.2928,13.3405,959700.0
2012-05-23 09:35:00,22.37,22.39,22.3,22.32,319500.0,13.3405,13.3524,13.2988,13.3107,319500.0
2012-05-23 09:40:00,22.31,22.33,22.29,22.3,534400.0,13.3047,13.3167,13.2928,13.2988,534400.0
2012-05-23 09:45:00,22.3,22.34,22.27,22.28,433200.0,13.2988,13.3226,13.2809,13.2868,433200.0
2012-05-23 09:50:00,22.28,22.28,22.24,22.25,230100.0,13.2868,13.2868,13.263,13.269,230100.0
2012-05-23 09:55:00,22.25,22.27,22.22,22.26,508600.0,13.269,13.2809,13.2511,13.2749,508600.0
2012-05-23 10:00:00,22.27,22.29,22.23,22.25,572500.0,13.2809,13.2928,13.257,13.269,572500.0
2012-05-23 10:05:00,22.25,22.27,22.21,22.24,751800.0,13.269,13.2809,13.2451,13.263,751800.0
2012-05-23 10:10:00,22.24,22.25,22.16,22.18,587700.0,13.263,13.269,13.2153,13.2272,587700.0
2012-05-23 10:15:00,22.18,22.19,22.15,22.16,1057100.0,13.2272,13.2332,13.2093,13.2153,1057100.0
2012-05-23 10:20:00,22.15,22.16,22.11,22.12,370200.0,13.2093,13.2153,13.1855,13.1914,370200.0
2012-05-23 10:25:00,22.11,22.12,22.08,22.1,833000.0,13.1855,13.1914,13.1676,13.1795,833000.0
2012-05-23 10:30:00,22.1,22.1,22.08,22.09,909000.0,13.1795,13.1795,13.1676,13.1735,909000.0
2012-05-23 10:35:00,22.09,22.1,22.04,22.05,579100.0,13.1735,13.1795,13.1437,13.1497,579100.0
2012-05-23 10:40:00,22.05,22.06,22.03,22.06,344900.0,13.1497,13.1556,13.1378,13.1556,344900.0
2012-05-23 10:45:00,22.06,22.07,22.0,22.01,581300.0,13.1556,13.1616,13.1199,13.1258,581300.0
2012-05-23 10:50:00,22.01,22.05,22.0,22.04,245500.0,13.1258,13.1497,13.1199,13.1437,245500.0
2012-05-23 10:55:00,22.04,22.05,22.02,22.03,409100.0,13.1437,13.1497,13.1318,13.1378,409100.0
2012-05-23 11:00:00,22.03,22.05,22.02,22.04,462600.0,13.1378,13.1497,13.1318,13.1437,462600.0
2012-05-23 11:05:00,22.04,22.08,22.03,22.04,497600.0,13.1437,13.1676,13.1378,13.1437,497600.0
2012-05-23 11:10:00,22.04,22.05,22.03,22.04,260400.0,13.1437,13.1497,13.1378,13.1437,260400.0
2012-05-23 11:15:00,22.03,22.07,22.03,22.05,438200.0,13.1378,13.1616,13.1378,13.1497,438200.0
2012-05-23 11:20:00,22.05,22.06,22.01,22.01,1662500.0,13.1497,13.1556,13.1258,13.1258,1662500.0
2012-05-23 11:25:00,22.01,22.05,22.0,22.02,1474700.0,13.1258,13.1497,13.1199,13.1318,1474700.0
2012-05-23 11:30:00,22.02,22.05,22.01,22.03,272200.0,13.1318,13.1497,13.1258,13.1378,272200.0
2012-05-23 11:35:00,22.03,22.03,21.98,22.01,340800.0,13.1378,13.1378,13.1079,13.1258,340800.0
2012-05-23 11:40:00,22.0,22.02,21.99,22.01,238600.0,13.1199,13.1318,13.1139,13.1258,238600.0
2012-05-23 11:45:00,22.0,22.01,21.97,21.98,360100.0,13.1199,13.1258,13.102,13.1079,360100.0
2012-05-23 11:50:00,21.98,22.0,21.97,21.97,238100.0,13.1079,13.1199,13.102,13.102,238100.0
2012-05-23 11:55:00,21.97,21.98,21.95,21.96,261400.0,13.102,13.1079,13.09,13.096,261400.0
2012-05-23 12:00:00,21.97,21.98,21.94,21.95,265400.0,13.102,13.1079,13.0841,13.09,265400.0
2012-05-23 12:05:00,21.96,21.96,21.91,21.93,430000.0,13.096,13.096,13.0662,13.0781,430000.0
2012-05-23 12:10:00,21.94,21.97,21.93,21.97,156600.0,13.0841,13.102,13.0781,13.102,156600.0
2012-05-23 12:15:00,21.97,21.99,21.96,21.98,125400.0,13.102,13.1139,13.096,13.1079,125400.0
2012-05-23 12:20:00,21.98,21.99,21.94,21.96,481000.0,13.1079,13.1139,13.0841,13.096,481000.0
2012-05-23 12:25:00,21.95,21.97,21.92,21.92,103500.0,13.09,13.102,13.0722,13.0722,103500.0
2012-05-23 12:30:00,21.93,21.96,21.92,21.96,164100.0,13.0781,13.096,13.0722,13.096,164100.0
2012-05-23 12:35:00,21.96,21.96,21.94,21.96,281000.0,13.096,13.096,13.0841,13.096,281000.0
2012-05-23 12:40:00,21.96,21.96,21.95,21.96,109200.0,13.096,13.096,13.09,13.096,109200.0
2012-05-23 12:45:00,21.95,21.96,21.94,21.95,549900.0,13.09,13.096,13.0841,13.09,549900.0
2012-05-23 12:50:00,21.95,22.01,21.94,22.01,470600.0,13.09,13.1258,13.0841,13.1258,470600.0
2012-05-23 12:55:00,22.01,22.01,21.97,21.99,648500.0,13.1258,13.1258,13.102,13.1139,648500.0
2012-05-23 13:00:00,22.0,22.03,21.99,22.0,416500.0,13.1199,13.1378,13.1139,13.1199,416500.0
2012-05-23 13:05:00,22.0,22.02,21.99,22.01,507600.0,13.1199,13.1318,13.1139,13.1258,507600.0
2012-05-23 13:10:00,22.01,22.06,21.99,22.05,1019700.0,13.1258,13.1556,13.1139,13.1497,1019700.0
2012-05-23 13:15:00,22.05,22.05,22.02,22.02,99900.0,13.1497,13.1497,13.1318,13.1318,99900.0
2012-05-23 13:20:00,22.02,22.07,22.02,22.05,451400.0,13.1318,13.1616,13.1318,13.1497,451400.0
2012-05-23 13:25:00,22.05,22.08,22.05,22.07,507400.0,13.1497,13.1676,13.1497,13.1616,507400.0
2012-05-23 13:30:00,22.07,22.07,22.03,22.03,129500.0,13.1616,13.1616,13.1378,13.1378,129500.0
2012-05-23 13:35:00,22.04,22.05,22.02,22.05,339800.0,13.1437,13.1497,13.1318,13.1497,339800.0
2012-05-23 13:40:00,22.05,22.08,22.03,22.05,731400.0,13.1497,13.1676,13.1378,13.1497,731400.0
2012-05-23 13:45:00,22.05,22.06,22.03,22.05,561600.0,13.1497,13.1556,13.1378,13.1497,561600.0
2012-05-23 13:50:00,22.04,22.05,22.02,22.04,138100.0,13.1437,13.1497,13.1318,13.1437,138100.0
2012-05-23 13:55:00,22.04,22.05,22.02,22.05,196900.0,13.1437,13.1497,13.1318,13.1497,196900.0
2012-05-23 14:00:00,22.05,22.06,22.03,22.03,285400.0,13.1497,13.1556,13.1378,13.1378,285400.0
2012-05-23 14:05:00,22.03,22.04,21.99,22.0,810600.0,13.1378,13.1437,13.1139,13.1199,810600.0
2012-05-23 14:10:00,22.0,22.01,21.98,22.01,591800.0,13.1199,13.1258,13.1079,13.1258,591800.0
2012-05-23 14:15:00,22.01,22.06,22.0,22.05,872900.0,13.1258,13.1556,13.1199,13.1497,872900.0
2012-05-23 14:20:00,22.05,22.09,22.05,22.05,233400.0,13.1497,13.1735,13.1497,13.1497,233400.0
2012-05-23 14:25:00,22.06,22.06,22.01,22.02,390300.0,13.1556,13.1556,13.1258,13.1318,390300.0
2012-05-23 14:30:00,22.02,22.03,22.02,22.03,288600.0,13.1318,13.1378,13.1318,13.1378,288600.0
2012-05-23 14:35:00,22.03,22.06,22.03,22.05,383600.0,13.1378,13.1556,13.1378,13.1497,383600.0
2012-05-23 14:40:00,22.04,22.07,22.04,22.05,616600.0,13.1437,13.1616,13.1437,13.1497,616600.0
2012-05-23 14:45:00,22.05,22.06,22.02,22.03,875000.0,13.1497,13.1556,13.1318,13.1378,875000.0
2012-05-23 14:50:00,22.02,22.06,22.02,22.05,322200.0,13.1318,13.1556,13.1318,13.1497,322200.0
2012-05-23 14:55:00,22.05,22.06,22.04,22.05,486700.0,13.1497,13.1556,13.1437,13.1497,486700.0
2012-05-23 15:00:00,22.05,22.06,22.03,22.06,400800.0,13.1497,13.1556,13.1378,13.1556,400800.0
2012-05-23 15:05:00,22.05,22.07,22.02,22.06,1478400.0,13.1497,13.1616,13.1318,13.1556,1478400.0
2012-05-23 15:10:00,22.06,22.09,22.05,22.06,798500.0,13.1556,13.1735,13.1497,13.1556,798500.0
2012-05-23 15:15:00,22.06,22.07,22.03,22.07,632400.0,13.1556,13.1616,13.1378,13.1616,632400.0
2012-05-23 15:20:00,22.07,22.11,22.06,22.06,1560200.0,13.1616,13.1855,13.1556,13.1556,1560200.0
2012-05-23 15:25:00,22.06,22.1,22.04,22.05,1062200.0,13.1556,13.1795,13.1437,13.1497,1062200.0
2012-05-23 15:30:00,22.04,22.11,22.04,22.09,1318600.0,13.1437,13.1855,13.1437,13.1735,1318600.0
2012-05-23 15:35:00,22.08,22.1,22.06,22.06,1015300.0,13.1676,13.1795,13.1556,13.1556,1015300.0
2012-05-23 15:40:00,22.06,22.1,22.06,22.1,746400.0,13.1556,13.1795,13.1556,13.1795,746400.0
2012-05-23 15:45:00,22.09,22.1,22.05,22.06,1064600.0,13.1735,13.1795,13.1497,13.1556,1064600.0
2012-05-23 15:50:00,22.05,22.07,22.0,22.02,1930700.0,13.1497,13.1616,13.1199,13.1318,1930700.0
2012-05-23 15:55:00,22.01,22.08,22.0,22.08,4254700.0,13.1258,13.1676,13.1199,13.1676,4254700.0
2012-05-24 09:30:00,22.17,22.17,22.0,22.0,691000.0,13.2212,13.2212,13.1199,13.1199,691000.0
2012-05-24 09:35:00,22.0,22.07,22.0,22.05,393000.0,13.1199,13.1616,13.1199,13.1497,393000.0
2012-05-24 09:40:00,22.04,22.05,21.98,22.01,419300.0,13.1437,13.1497,13.1079,13.1258,419300.0
2012-05-24 09:45:00,22.01,22.02,21.93,21.94,500200.0,13.1258,13.1318,13.0781,13.0841,500200.0
2012-05-24 09:50:00,21.93,22.01,21.92,22.0,425800.0,13.0781,13.1258,13.0722,13.1199,425800.0
2012-05-24 09:55:00,21.99,22.02,21.98,22.0,393800.0,13.1139,13.1318,13.1079,13.1199,393800.0
2012-05-24 10:00:00,22.0,22.02,21.96,22.01,1128300.0,13.1199,13.1318,13.096,13.1258,1128300.0
2012-05-24 10:05:00,22.01,22.04,22.0,22.03,243100.0,13.1258,13.1437,13.1199,13.1378,243100.0
2012-05-24 10:10:00,22.03,22.04,22.01,22.02,310200.0,13.1378,13.1437,13.1258,13.1318,310200.0
2012-05-24 10:15:00,22.03,22.08,22.01,22.07,452300.0,13.1378,13.1676,13.1258,13.1616,452300.0
2012-05-24 10:20:00,22.07,22.09,22.03,22.08,452400.0,13.1616,13.1735,13.1378,13.1676,452400.0
2012-05-24 10:25:00,22.07,22.12,22.07,22.11,1180600.0,13.1616,13.1914,13.1616,13.1855,1180600.0
2012-05-24 10:30:00,22.11,22.17,22.1,22.16,295300.0,13.1855,13.2212,13.1795,13.2153,295300.0
2012-05-24 10:35:00,22.16,22.17,22.13,22.14,327700.0,13.2153,13.2212,13.1974,13.2034,327700.0
2012-05-24 10:40:00,22.13,22.15,22.12,22.13,201700.0,13.1974,13.2093,13.1914,13.1974,201700.0
2012-05-24 10:45:00,22.13,22.14,22.07,22.08,330600.0,13.1974,13.2034,13.1616,13.1676,330600.0
2012-05-24 10:50:00,22.08,22.1,22.05,22.08,526600.0,13.1676,13.1795,13.1497,13.1676,526600.0
2012-05-24 10:55:00,22.08,22.11,22.07,22.1,186300.0,13.1676,13.1855,13.1616,13.1795,186300.0
2012-05-24 11:00:00,22.1,22.1,22.07,22.07,265500.0,13.1795,13.1795,13.1616,13.1616,265500.0
2012-05-24 11:05:00,22.08,22.11,22.07,22.09,222400.0,13.1676,13.1855,13.1616,13.1735,222400.0
2012-05-24 11:10:00,22.08,22.13,22.08,22.11,326400.0,13.1676,13.1974,13.1676,13.1855,326400.0
2012-05-24 11:15:00,22.11,22.16,22.11,22.16,490100.0,13.1855,13.2153,13.1855,13.2153,490100.0
2012-05-24 11:20:00,22.16,22.16,22.12,22.12,195300.0,13.2153,13.2153,13.1914,13.1914,195300.0
2012-05-24 11:25:00,22.13,22.13,22.1,22.11,156600.0,13.1974,13.1974,13.1795,13.1855,156600.0
2012-05-24 11:30:00,22.11,22.11,22.07,22.08,278600.0,13.1855,13.1855,13.1616,13.1676,278600.0
2012-05-24 11:35:00,22.08,22.12,22.08,22.12,131100.0,13.1676,13.1914,13.1676,13.1914,131100.0
2012-05-24 11:40:00,22.12,22.13,22.1,22.11,156500.0,13.1914,13.1974,13.1795,13.1855,156500.0
2012-05-24 11:45:00,22.11,22.11,22.07,22.07,188700.0,13.1855,13.1855,13.1616,13.1616,188700.0
2012-05-24 11:50:00,22.08,22.1,22.08,22.08,171500.0,13.1676,13.1795,13.1676,13.1676,171500.0
2012-05-24 11:55:00,22.09,22.1,22.07,22.1,209200.0,13.1735,13.1795,13.1616,13.1795,209200.0
2012-05-24 12:00:00,22.09,22.1,22.07,22.08,264000.0,13.1735,13.1795,13.1616,13.1676,264000.0
2012-05-24 12:05:00,22.08,22.08,22.07,22.08,93800.0,13.1676,13.1676,13.1616,13.1676,93800.0
2012-05-24 12:10:00,22.07,22.09,22.05,22.06,266600.0,13.1616,13.1735,13.1497,13.1556,266600.0
2012-05-24 12:15:00,22.05,22.05,22.01,22.03,289400.0,13.1497,13.1497,13.1258,13.1378,289400.0
2012-05-24 12:20:00,22.03,22.04,22.01,22.03,181000.0,13.1378,13.1437,13.1258,13.1378,181000.0
2012-05-24 12:25:00,22.04,22.06,22.03,22.04,235900.0,13.1437,13.1556,13.1378,13.1437,235900.0
2012-05-24 12:30:00,22.03,22.04,22.01,22.03,260400.0,13.1378,13.1437,13.1258,13.1378,260400.0
2012-05-24 12:35:00,22.03,22.05,22.02,22.03,86600.0,13.1378,13.1497,13.1318,13.1378,86600.0
2012-05-24 12:40:00,22.04,22.05,22.03,22.05,101600.0,13.1437,13.1497,13.1378,13.1497,101600.0
2012-05-24 12:45:00,22.05,22.06,22.04,22.06,96200.0,13.1497,13.1556,13.1437,13.1556,96200.0
2012-05-24 12:50:00,22.06,22.07,22.02,22.03,182000.0,13.1556,13.1616,13.1318,13.1378,182000.0
2012-05-24 12:55:00,22.03,22.06,22.02,22.05,281600.0,13.1378,13.1556,13.1318,13.1497,281600.0
2012-05-24 13:00:00,22.05,22.1,22.04,22.08,206200.0,13.1497,13.1795,13.1437,13.1676,206200.0
2012-05-24 13:05:00,22.09,22.11,22.08,22.08,174800.0,13.1735,13.1855,13.1676,13.1676,174800.0
2012-05-24 13:10:00,22.09,22.1,22.07,22.08,572900.0,13.1735,13.1795,13.1616,13.1676,572900.0
2012-05-24 13:15:00,22.09,22.11,22.06,22.07,172700.0,13.1735,13.1855,13.1556,13.1616,172700.0
2012-05-24 13:20:00,22.07,22.09,22.06,22.09,154600.0,13.1616,13.1735,13.1556,13.1735,154600.0
2012-05-24 13:25:00,22.09,22.1,22.05,22.05,211900.0,13.1735,13.1795,13.1497,13.1497,211900.0
2012-05-24 13:30:00,22.05,22.08,22.04,22.08,147300.0,13.1497,13.1676,13.1437,13.1676,147300.0
2012-05-24 13:35:00,22.07,22.08,22.05,22.06,217400.0,13.1616,13.1676,13.1497,13.1556,217400.0
2012-05-24 13:40:00,22.06,22.07,22.05,22.07,108200.0,13.1556,13.1616,13.1497,13.1616,108200.0
2012-05-24 13:45:00,22.07,22.07,22.04,22.05,192400.0,13.1616,13.1616,13.1437,13.1497,192400.0
2012-05-24 13:50:00,22.05,22.05,22.03,22.04,115500.0,13.1497,13.1497,13.1378,13.1437,115500.0
2012-05-24 13:55:00,22.03,22.06,22.03,22.04,529300.0,13.1378,13.1556,13.1378,13.1437,529300.0
2012-05-24 14:00:00,22.04,22.07,22.03,22.06,184800.0,13.1437,13.1616,13.1378,13.1556,184800.0
2012-05-24 14:05:00,22.06,22.07,22.04,22.05,216500.0,13.1556,13.1616,13.1437,13.1497,216500.0
2012-05-24 14:10:00,22.06,22.06,22.03,22.05,248800.0,13.1556,13.1556,13.1378,13.1497,248800.0
2012-05-24 14:15:00,22.05,22.07,22.04,22.05,236300.0,13.1497,13.1616,13.1437,13.1497,236300.0
2012-05-24 14:20:00,22.06,22.07,22.03,22.06,203700.0,13.1556,13.1616,13.1378,13.1556,203700.0
2012-05-24 14:25:00,22.07,22.07,22.03,22.04,213200.0,13.1616,13.1616,13.1378,13.1437,213200.0
2012-05-24 14:30:00,22.04,22.05,22.03,22.05,135000.0,13.1437,13.1497,13.1378,13.1497,135000.0
2012-05-24 14:35:00,22.05,22.05,22.03,22.04,171200.0,13.1497,13.1497,13.1378,13.1437,171200.0
2012-05-24 14:40:00,22.04,22.05,22.02,22.03,175500.0,13.1437,13.1497,13.1318,13.1378,175500.0
2012-05-24 14:45:00,22.02,22.03,22.02,22.03,55700.0,13.1318,13.1378,13.1318,13.1378,55700.0
2012-05-24 14:50:00,22.02,22.03,22.01,22.03,187400.0,13.1318,13.1378,13.1258,13.1378,187400.0
2012-05-24 14:55:00,22.03,22.05,22.02,22.04,197400.0,13.1378,13.1497,13.1318,13.1437,197400.0
2012-05-24 15:00:00,22.04,22.1,22.03,22.07,334700.0,13.1437,13.1795,13.1378,13.1616,334700.0
2012-05-24 15:05:00,22.07,22.08,22.04,22.04,292700.0,13.1616,13.1676,13.1437,13.1437,292700.0
2012-05-24 15:10:00,22.05,22.06,22.02,22.02,256100.0,13.1497,13.1556,13.1318,13.1318,256100.0
2012-05-24 15:15:00,22.02,22.07,22.02,22.07,329600.0,13.1318,13.1616,13.1318,13.1616,329600.0
2012-05-24 15:20:00,22.07,22.08,22.04,22.08,431200.0,13.1616,13.1676,13.1437,13.1676,431200.0
2012-05-24 15:25:00,22.08,22.15,22.07,22.12,613000.0,13.1676,13.2093,13.1616,13.1914,613000.0
2012-05-24 15:30:00,22.13,22.15,22.06,22.07,761200.0,13.1974,13.2093,13.1556,13.1616,761200.0
2012-05-24 15:35:00,22.07,22.1,22.07,22.1,208800.0,13.1616,13.1795,13.1616,13.1795,208800.0
2012-05-24 15:40:00,22.1,22.12,22.09,22.12,405000.0,13.1795,13.1914,13.1735,13.1914,405000.0
2012-05-24 15:45:00,22.12,22.14,22.12,22.13,438400.0,13.1914,13.2034,13.1914,13.1974,438400.0
2012-05-24 15:50:00,22.14,22.17,22.13,22.17,701600.0,13.2034,13.2212,13.1974,13.2212,701600.0
2012-05-24 15:55:00,22.16,22.16,22.14,22.15,1013600.0,13.2153,13.2153,13.2034,13.2093,1013600.0
2012-05-25 09:30:00,22.15,22.15,21.96,22.03,447700.0,13.2093,13.2093,13.096,13.1378,447700.0
2012-05-25 09:35:00,22.03,22.14,22.02,22.11,261400.0,13.1378,13.2034,13.1318,13.1855,261400.0
2012-05-25 09:40:00,22.11,22.12,22.08,22.08,208200.0,13.1855,13.1914,13.1676,13.1676,208200.0
2012-05-25 09:45:00,22.09,22.13,22.04,22.13,561800.0,13.1735,13.1974,13.1437,13.1974,561800.0
2012-05-25 09:50:00,22.12,22.19,22.11,22.18,260300.0,13.1914,13.2332,13.1855,13.2272,260300.0
2012-05-25 09:55:00,22.19,22.22,22.17,22.2,236400.0,13.2332,13.2511,13.2212,13.2391,236400.0
2012-05-25 10:00:00,22.21,22.27,22.17,22.26,492400.0,13.2451,13.2809,13.2212,13.2749,492400.0
2012-05-25 10:05:00,22.26,22.26,22.2,22.21,248800.0,13.2749,13.2749,13.2391,13.2451,248800.0
2012-05-25 10:10:00,22.21,22.21,22.18,22.18,225200.0,13.2451,13.2451,13.2272,13.2272,225200.0
2012-05-25 10:15:00,22.19,22.24,22.18,22.22,294100.0,13.2332,13.263,13.2272,13.2511,294100.0
2012-05-25 10:20:00,22.22,22.26,22.22,22.25,238200.0,13.2511,13.2749,13.2511,13.269,238200.0
2012-05-25 10:25:00,22.26,22.28,22.24,22.26,221300.0,13.2749,13.2868,13.263,13.2749,221300.0
2012-05-25 10:30:00,22.25,22.31,22.25,22.29,309900.0,13.269,13.3047,13.269,13.2928,309900.0
2012-05-25 10:35:00,22.29,22.32,22.29,22.29,247600.0,13.2928,13.3107,13.2928,13.2928,247600.0
2012-05-25 10:40:00,22.3,22.3,22.23,22.23,257100.0,13.2988,13.2988,13.257,13.257,257100.0
2012-05-25 10:45:00,22.24,22.24,22.19,22.22,195600.0,13.263,13.263,13.2332,13.2511,195600.0
2012-05-25 10:50:00,22.22,22.25,22.21,22.25,134500.0,13.2511,13.269,13.2451,13.269,134500.0
2012-05-25 10:55:00,22.24,22.27,22.23,22.23,165600.0,13.263,13.2809,13.257,13.257,165600.0
2012-05-25 11:00:00,22.24,22.29,22.24,22.29,147800.0,13.263,13.2928,13.263,13.2928,147800.0
2012-05-25 11:05:00,22.29,22.31,22.28,22.29,114800.0,13.2928,13.3047,13.2868,13.2928,114800.0
2012-05-25 11:10:00,22.3,22.3,22.29,22.3,55400.0,13.2988,13.2988,13.2928,13.2988,55400.0
2012-05-25 11:15:00,22.3,22.33,22.29,22.31,317000.0,13.2988,13.3167,13.2928,13.3047,317000.0
2012-05-25 11:20:00,22.32,22.32,22.29,22.31,147700.0,13.3107,13.3107,13.2928,13.3047,147700.0
2012-05-25 11:25:00,22.32,22.32,22.28,22.3,101800.0,13.3107,13.3107,13.2868,13.2988,101800.0
2012-05-25 11:30:00,22.29,22.29,22.26,22.28,163400.0,13.2928,13.2928,13.2749,13.2868,163400.0
2012-05-25 11:35:00,22.27,22.28,22.27,22.28,254000.0,13.2809,13.2868,13.2809,13.2868,254000.0
2012-05-25 11:40:00,22.28,22.3,22.27,22.28,174700.0,13.2868,13.2988,13.2809,13.2868,174700.0
2012-05-25 11:45:00,22.28,22.29,22.27,22.28,222100.0,13.2868,13.2928,13.2809,13.2868,222100.0
2012-05-25 11:50:00,22.27,22.32,22.25,22.31,316000.0,13.2809,13.3107,13.269,13.3047,316000.0
2012-05-25 11:55:00,22.31,22.31,22.29,22.31,50500.0,13.3047,13.3047,13.2928,13.3047,50500.0
2012-05-25 12:00:00,22.3,22.3,22.24,22.24,255000.0,13.2988,13.2988,13.263,13.263,255000.0
2012-05-25 12:05:00,22.24,22.25,22.2,22.22,251700.0,13.263,13.269,13.2391,13.2511,251700.0
2012-05-25 12:10:00,22.22,22.23,22.2,22.21,101200.0,13.2511,13.257,13.2391,13.2451,101200.0
2012-05-25 12:15:00,22.21,22.21,22.18,22.2,158800.0,13.2451,13.2451,13.2272,13.2391,158800.0
2012-05-25 12:20:00,22.19,22.21,22.18,22.19,106400.0,13.2332,13.2451,13.2272,13.2332,106400.0
2012-05-25 12:25:00,22.19,22.19,22.16,22.16,104900.0,13.2332,13.2332,13.2153,13.2153,104900.0
2012-05-25 12:30:00,22.16,22.2,22.15,22.17,150000.0,13.2153,13.2391,13.2093,13.2212,150000.0
2012-05-25 12:35:00,22.17,22.21,22.17,22.2,168400.0,13.2212,13.2451,13.2212,13.2391,168400.0
2012-05-25 12:40:00,22.2,22.22,22.19,22.22,217000.0,13.2391,13.2511,13.2332,13.2511,217000.0
2012-05-25 12:45:00,22.22,22.23,22.21,22.21,251600.0,13.2511,13.257,13.2451,13.2451,251600.0
2012-05-25 12:50:00,22.21,22.22,22.2,22.21,70200.0,13.2451,13.2511,13.2391,13.2451,70200.0
2012-05-25 12:55:00,22.2,22.22,22.2,22.21,210900.0,13.2391,13.2511,13.2391,13.2451,210900.0
2012-05-25 13:00:00,22.21,22.21,22.18,22.18,81300.0,13.2451,13.2451,13.2272,13.2272,81300.0
2012-05-25 13:05:00,22.19,22.19,22.18,22.18,62000.0,13.2332,13.2332,13.2272,13.2272,62000.0
2012-05-25 13:10:00,22.19,22.19,22.18,22.18,33200.0,13.2332,13.2332,13.2272,13.2272,33200.0
2012-05-25 13:15:00,22.18,22.2,22.17,22.2,175200.0,13.2272,13.2391,13.2212,13.2391,175200.0
2012-05-25 13:20:00,22.2,22.21,22.19,22.2,135800.0,13.2391,13.2451,13.2332,13.2391,135800.0
2012-05-25 13:25:00,22.21,22.21,22.19,22.2,79000.0,13.2451,13.2451,13.2332,13.2391,79000.0
2012-05-25 13:30:00,22.2,22.2,22.19,22.2,268400.0,13.2391,13.2391,13.2332,13.2391,268400.0
2012-05-25 13:35:00,22.2,22.2,22.19,22.2,96700.0,13.2391,13.2391,13.2332,13.2391,96700.0
2012-05-25 13:40:00,22.2,22.2,22.19,22.2,65400.0,13.2391,13.2391,13.2332,13.2391,65400.0
2012-05-25 13:45:00,22.19,22.2,22.16,22.19,311700.0,13.2332,13.2391,13.2153,13.2332,311700.0
2012-05-25 13:50:00,22.19,22.19,22.14,22.15,312700.0,13.2332,13.2332,13.2034,13.2093,312700.0
2012-05-25 13:55:00,22.16,22.19,22.16,22.17,194800.0,13.2153,13.2332,13.2153,13.2212,194800.0
2012-05-25 14:00:00,22.17,22.17,22.14,22.15,252000.0,13.2212,13.2212,13.2034,13.2093,252000.0
2012-05-25 14:05:00,22.15,22.17,22.15,22.16,132600.0,13.2093,13.2212,13.2093,13.2153,132600.0
2012-05-25 14:10:00,22.15,22.16,22.14,22.14,60300.0,13.2093,13.2153,13.2034,13.2034,60300.0
2012-05-25 14:15:00,22.14,22.14,22.11,22.11,187900.0,13.2034,13.2034,13.1855,13.1855,187900.0
2012-05-25 14:20:00,22.11,22.14,22.08,22.13,419600.0,13.1855,13.2034,13.1676,13.1974,419600.0
2012-05-25 14:25:00,22.12,22.15,22.1,22.15,197200.0,13.1914,13.2093,13.1795,13.2093,197200.0
2012-05-25 14:30:00,22.14,22.16,22.14,22.14,118700.0,13.2034,13.2153,13.2034,13.2034,118700.0
2012-05-25 14:35:00,22.14,22.16,22.14,22.16,159100.0,13.2034,13.2153,13.2034,13.2153,159100.0
2012-05-25 14:40:00,22.16,22.16,22.15,22.16,150400.0,13.2153,13.2153,13.2093,13.2153,150400.0
2012-05-25 14:45:00,22.16,22.16,22.07,22.08,1001100.0,13.2153,13.2153,13.1616,13.1676,1001100.0
2012-05-25 14:50:00,22.09,22.12,22.08,22.12,167600.0,13.1735,13.1914,13.1676,13.1914,167600.0
2012-05-25 14:55:00,22.12,22.15,22.11,22.15,179700.0,13.1914,13.2093,13.1855,13.2093,179700.0
2012-05-25 15:00:00,22.15,22.17,22.14,22.14,139500.0,13.2093,13.2212,13.2034,13.2034,139500.0
2012-05-25 15:05:00,22.14,22.15,22.13,22.15,125300.0,13.2034,13.2093,13.1974,13.2093,125300.0
2012-05-25 15:10:00,22.14,22.15,22.11,22.12,199400.0,13.2034,13.2093,13.1855,13.1914,199400.0
2012-05-25 15:15:00,22.11,22.12,22.1,22.11,140900.0,13.1855,13.1914,13.1795,13.1855,140900.0
2012-05-25 15:20:00,22.11,22.12,22.05,22.07,375200.0,13.1855,13.1914,13.1497,13.1616,375200.0
2012-05-25 15:25:00,22.06,22.1,22.06,22.09,173500.0,13.1556,13.1795,13.1556,13.1735,173500.0
2012-05-25 15:30:00,22.09,22.14,22.07,22.13,490600.0,13.1735,13.2034,13.1616,13.1974,490600.0
2012-05-25 15:35:00,22.13,22.15,22.12,22.12,332600.0,13.1974,13.2093,13.1914,13.1914,332600.0
2012-05-25 15:40:00,22.13,22.15,22.12,22.12,246900.0,13.1974,13.2093,13.1914,13.1914,246900.0
2012-05-25 15:45:00,22.13,22.15,22.12,22.13,338300.0,13.1974,13.2093,13.1914,13.1974,338300.0
2012-05-25 15:50:00,22.13,22.14,22.12,22.12,453400.0,13.1974,13.2034,13.1914,13.1914,453400.0
2012-05-25 15:55:00,22.12,22.13,22.11,22.12,787500.0,13.1914,13.1974,13.1855,13.1914,787500.0
2012-05-29 09:30:00,22.18,22.26,22.17,22.17,839000.0,13.2272,13.2749,13.2212,13.2212,839000.0
2012-05-29 09:35:00,22.17,22.21,22.17,22.19,296400.0,13.2212,13.2451,13.2212,13.2332,296400.0
2012-05-29 09:40:00,22.19,22.27,22.18,22.26,382300.0,13.2332,13.2809,13.2272,13.2749,382300.0
2012-05-29 09:45:00,22.26,22.3,22.24,22.25,410700.0,13.2749,13.2988,13.263,13.269,410700.0
2012-05-29 09:50:00,22.25,22.3,22.24,22.27,251800.0,13.269,13.2988,13.263,13.2809,251800.0
2012-05-29 09:55:00,22.27,22.31,22.27,22.29,432500.0,13.2809,13.3047,13.2809,13.2928,432500.0
2012-05-29 10:00:00,22.29,22.37,22.28,22.34,1503600.0,13.2928,13.3405,13.2868,13.3226,1503600.0
2012-05-29 10:05:00,22.33,22.37,22.32,22.37,1209000.0,13.3167,13.3405,13.3107,13.3405,1209000.0
2012-05-29 10:10:00,22.37,22.4,22.36,22.38,904200.0,13.3405,13.3584,13.3346,13.3465,904200.0
2012-05-29 10:15:00,22.39,22.42,22.37,22.4,662800.0,13.3524,13.3703,13.3405,13.3584,662800.0
2012-05-29 10:20:00,22.4,22.4,22.36,22.36,388300.0,13.3584,13.3584,13.3346,13.3346,388300.0
2012-05-29 10:25:00,22.37,22.37,22.36,22.36,139000.0,13.3405,13.3405,13.3346,13.3346,139000.0
2012-05-29 10:30:00,22.37,22.4,22.35,22.39,321100.0,13.3405,13.3584,13.3286,13.3524,321100.0
2012-05-29 10:35:00,22.39,22.4,22.34,22.35,279400.0,13.3524,13.3584,13.3226,13.3286,279400.0
2012-05-29 10:40:00,22.34,22.39,22.34,22.39,504600.0,13.3226,13.3524,13.3226,13.3524,504600.0
2012-05-29 10:45:00,22.39,22.41,22.37,22.41,1373000.0,13.3524,13.3644,13.3405,13.3644,1373000.0
2012-05-29 10:50:00,22.41,22.42,22.4,22.41,204400.0,13.3644,13.3703,13.3584,13.3644,204400.0
2012-05-29 10:55:00,22.4,22.41,22.38,22.39,778100.0,13.3584,13.3644,13.3465,13.3524,778100.0
2012-05-29 11:00:00,22.39,22.4,22.38,22.39,212200.0,13.3524,13.3584,13.3465,13.3524,212200.0
2012-05-29 11:05:00,22.39,22.39,22.33,22.35,374000.0,13.3524,13.3524,13.3167,13.3286,374000.0
2012-05-29 11:10:00,22.35,22.35,22.34,22.34,94300.0,13.3286,13.3286,13.3226,13.3226,94300.0
2012-05-29 11:15:00,22.35,22.35,22.32,22.33,199200.0,13.3286,13.3286,13.3107,13.3167,199200.0
2012-05-29 11:20:00,22.33,22.34,22.31,22.33,208000.0,13.3167,13.3226,13.3047,13.3167,208000.0
2012-05-29 11:25:00,22.33,22.35,22.33,22.34,180900.0,13.3167,13.3286,13.3167,13.3226,180900.0
2012-05-29 11:30:00,22.35,22.35,22.3,22.3,234800.0,13.3286,13.3286,13.2988,13.2988,234800.0
2012-05-29 11:35:00,22.3,22.31,22.22,22.24,430100.0,13.2988,13.3047,13.2511,13.263,430100.0
2012-05-29 11:40:00,22.24,22.25,22.19,22.19,472000.0,13.263,13.269,13.2332,13.2332,472000.0
2012-05-29 11:45:00,22.19,22.2,22.16,22.19,346500.0,13.2332,13.2391,13.2153,13.2332,346500.0
2012-05-29 11:50:00,22.19,22.22,22.18,22.22,273900.0,13.2332,13.2511,13.2272,13.2511,273900.0
2012-05-29 11:55:00,22.22,22.24,22.2,22.2,270000.0,13.2511,13.263,13.2391,13.2391,270000.0
2012-05-29 12:00:00,22.2,22.22,22.17,22.19,314400.0,13.2391,13.2511,13.2212,13.2332,314400.0
2012-05-29 12:05:00,22.19,22.23,22.18,22.22,248400.0,13.2332,13.257,13.2272,13.2511,248400.0
2012-05-29 12:10:00,22.21,22.23,22.18,22.19,235900.0,13.2451,13.257,13.2272,13.2332,235900.0
2012-05-29 12:15:00,22.19,22.21,22.19,22.2,95900.0,13.2332,13.2451,13.2332,13.2391,95900.0
2012-05-29 12:20:00,22.21,22.21,22.2,22.21,125000.0,13.2451,13.2451,13.2391,13.2451,125000.0
2012-05-29 12:25:00,22.2,22.22,22.2,22.21,112800.0,13.2391,13.2511,13.2391,13.2451,112800.0
2012-05-29 12:30:00,22.21,22.22,22.17,22.18,340800.0,13.2451,13.2511,13.2212,13.2272,340800.0
2012-05-29 12:35:00,22.17,22.2,22.17,22.2,137400.0,13.2212,13.2391,13.2212,13.2391,137400.0
2012-05-29 12:40:00,22.2,22.22,22.19,22.22,146500.0,13.2391,13.2511,13.2332,13.2511,146500.0
2012-05-29 12:45:00,22.22,22.22,22.21,22.21,280900.0,13.2511,13.2511,13.2451,13.2451,280900.0
2012-05-29 12:50:00,22.21,22.22,22.18,22.19,400200.0,13.2451,13.2511,13.2272,13.2332,400200.0
2012-05-29 12:55:00,22.19,22.19,22.17,22.18,162900.0,13.2332,13.2332,13.2212,13.2272,162900.0
2012-05-29 13:00:00,22.18,22.18,22.17,22.17,106300.0,13.2272,13.2272,13.2212,13.2212,106300.0
2012-05-29 13:05:00,22.18,22.18,22.16,22.17,111900.0,13.2272,13.2272,13.2153,13.2212,111900.0
2012-05-29 13:10:00,22.16,22.18,22.16,22.17,169700.0,13.2153,13.2272,13.2153,13.2212,169700.0
2012-05-29 13:15:00,22.18,22.18,22.16,22.17,153500.0,13.2272,13.2272,13.2153,13.2212,153500.0
2012-05-29 13:20:00,22.16,22.17,22.15,22.15,149400.0,13.2153,13.2212,13.2093,13.2093,149400.0
2012-05-29 13:25:00,22.15,22.16,22.13,22.14,178700.0,13.2093,13.2153,13.1974,13.2034,178700.0
2012-05-29 13:30:00,22.14,22.14,22.13,22.14,84100.0,13.2034,13.2034,13.1974,13.2034,84100.0
2012-05-29 13:35:00,22.14,22.14,22.13,22.13,92300.0,13.2034,13.2034,13.1974,13.1974,92300.0
2012-05-29 13:40:00,22.13,22.14,22.13,22.14,104800.0,13.1974,13.2034,13.1974,13.2034,104800.0
2012-05-29 13:45:00,22.13,22.18,22.13,22.16,422000.0,13.1974,13.2272,13.1974,13.2153,422000.0
2012-05-29 13:50:00,22.16,22.17,22.14,22.14,171300.0,13.2153,13.2212,13.2034,13.2034,171300.0
2012-05-29 13:55:00,22.14,22.15,22.14,22.14,108000.0,13.2034,13.2093,13.2034,13.2034,108000.0
2012-05-29 14:00:00,22.14,22.19,22.14,22.18,505100.0,13.2034,13.2332,13.2034,13.2272,505100.0
2012-05-29 14:05:00,22.18,22.19,22.17,22.18,95000.0,13.2272,13.2332,13.2212,13.2272,95000.0
2012-05-29 14:10:00,22.17,22.21,22.17,22.21,240800.0,13.2212,13.2451,13.2212,13.2451,240800.0
2012-05-29 14:15:00,22.2,22.23,22.2,22.23,356300.0,13.2391,13.257,13.2391,13.257,356300.0
2012-05-29 14:20:00,22.23,22.23,22.21,22.21,231700.0,13.257,13.257,13.2451,13.2451,231700.0
2012-05-29 14:25:00,22.22,22.22,22.21,22.21,145700.0,13.2511,13.2511,13.2451,13.2451,145700.0
2012-05-29 14:30:00,22.21,22.21,22.2,22.2,143900.0,13.2451,13.2451,13.2391,13.2391,143900.0
2012-05-29 14:35:00,22.2,22.21,22.19,22.2,212800.0,13.2391,13.2451,13.2332,13.2391,212800.0
2012-05-29 14:40:00,22.2,22.2,22.17,22.18,236300.0,13.2391,13.2391,13.2212,13.2272,236300.0
2012-05-29 14:45:00,22.18,22.19,22.16,22.16,254800.0,13.2272,13.2332,13.2153,13.2153,254800.0
2012-05-29 14:50:00,22.16,22.2,22.16,22.2,328000.0,13.2153,13.2391,13.2153,13.2391,328000.0
2012-05-29 14:55:00,22.2,22.21,22.19,22.2,136700.0,13.2391,13.2451,13.2332,13.2391,136700.0
2012-05-29 15:00:00,22.2,22.2,22.18,22.18,168100.0,13.2391,13.2391,13.2272,13.2272,168100.0
2012-05-29 15:05:00,22.18,22.19,22.17,22.18,242000.0,13.2272,13.2332,13.2212,13.2272,242000.0
2012-05-29 15:10:00,22.19,22.22,22.18,22.21,422900.0,13.2332,13.2511,13.2272,13.2451,422900.0
2012-05-29 15:15:00,22.21,22.22,22.2,22.22,190200.0,13.2451,13.2511,13.2391,13.2511,190200.0
2012-05-29 15:20:00,22.21,22.22,22.17,22.17,322700.0,13.2451,13.2511,13.2212,13.2212,322700.0
2012-05-29 15:25:00,22.17,22.18,22.16,22.18,222000.0,13.2212,13.2272,13.2153,13.2272,222000.0
2012-05-29 15:30:00,22.18,22.18,22.13,22.13,415300.0,13.2272,13.2272,13.1974,13.1974,415300.0
2012-05-29 15:35:00,22.13,22.19,22.13,22.18,415700.0,13.1974,13.2332,13.1974,13.2272,415700.0
2012-05-29 15:40:00,22.17,22.23,22.17,22.23,451400.0,13.2212,13.257,13.2212,13.257,451400.0
2012-05-29 15:45:00,22.23,22.23,22.2,22.22,778300.0,13.257,13.257,13.2391,13.2511,778300.0
2012-05-29 15:50:00,22.21,22.22,22.2,22.21,534600.0,13.2451,13.2511,13.2391,13.2451,534600.0
2012-05-29 15:55:00,22.21,22.22,22.17,22.19,1376800.0,13.2451,13.2511,13.2212,13.2332,1376800.0
2012-05-30 09:30:00,22.07,22.18,22.02,22.13,670000.0,13.1616,13.2272,13.1318,13.1974,670000.0
2012-05-30 09:35:00,22.14,22.18,22.11,22.16,253400.0,13.2034,13.2272,13.1855,13.2153,253400.0
2012-05-30 09:40:00,22.16,22.18,22.13,22.17,238400.0,13.2153,13.2272,13.1974,13.2212,238400.0
2012-05-30 09:45:00,22.16,22.19,22.13,22.18,441200.0,13.2153,13.2332,13.1974,13.2272,441200.0
2012-05-30 09:50:00,22.17,22.21,22.16,22.21,313800.0,13.2212,13.2451,13.2153,13.2451,313800.0
2012-05-30 09:55:00,22.2,22.22,22.18,22.19,242600.0,13.2391,13.2511,13.2272,13.2332,242600.0
2012-05-30 10:00:00,22.18,22.19,22.12,22.15,617000.0,13.2272,13.2332,13.1914,13.2093,617000.0
2012-05-30 10:05:00,22.15,22.2,22.14,22.2,240900.0,13.2093,13.2391,13.2034,13.2391,240900.0
2012-05-30 10:10:00,22.19,22.2,22.15,22.17,241000.0,13.2332,13.2391,13.2093,13.2212,241000.0
2012-05-30 10:15:00,22.17,22.2,22.15,22.16,180600.0,13.2212,13.2391,13.2093,13.2153,180600.0
2012-05-30 10:20:00,22.15,22.2,22.14,22.19,263200.0,13.2093,13.2391,13.2034,13.2332,263200.0
2012-05-30 10:25:00,22.2,22.2,22.17,22.2,206600.0,13.2391,13.2391,13.2212,13.2391,206600.0
2012-05-30 10:30:00,22.19,22.22,22.18,22.21,288700.0,13.2332,13.2511,13.2272,13.2451,288700.0
2012-05-30 10:35:00,22.21,22.21,22.15,22.15,162700.0,13.2451,13.2451,13.2093,13.2093,162700.0
2012-05-30 10:40:00,22.15,22.16,22.12,22.14,411100.0,13.2093,13.2153,13.1914,13.2034,411100.0
2012-05-30 10:45:00,22.14,22.14,22.1,22.13,213700.0,13.2034,13.2034,13.1795,13.1974,213700.0
2012-05-30 10:50:00,22.13,22.13,22.12,22.13,117900.0,13.1974,13.1974,13.1914,13.1974,117900.0
2012-05-30 10:55:00,22.13,22.13,22.07,22.09,300300.0,13.1974,13.1974,13.1616,13.1735,300300.0
2012-05-30 11:00:00,22.08,22.09,22.06,22.08,167000.0,13.1676,13.1735,13.1556,13.1676,167000.0
2012-05-30 11:05:00,22.07,22.1,22.06,22.1,341000.0,13.1616,13.1795,13.1556,13.1795,341000.0
2012-05-30 11:10:00,22.1,22.1,22.09,22.1,72900.0,13.1795,13.1795,13.1735,13.1795,72900.0
2012-05-30 11:15:00,22.09,22.1,22.09,22.1,111600.0,13.1735,13.1795,13.1735,13.1795,111600.0
2012-05-30 11:20:00,22.1,22.11,22.09,22.11,271600.0,13.1795,13.1855,13.1735,13.1855,271600.0
2012-05-30 11:25:00,22.1,22.11,22.1,22.1,75800.0,13.1795,13.1855,13.1795,13.1795,75800.0
2012-05-30 11:30:00,22.11,22.11,22.07,22.07,183400.0,13.1855,13.1855,13.1616,13.1616,183400.0
2012-05-30 11:35:00,22.07,22.12,22.07,22.12,226700.0,13.1616,13.1914,13.1616,13.1914,226700.0
2012-05-30 11:40:00,22.12,22.12,22.08,22.12,252300.0,13.1914,13.1914,13.1676,13.1914,252300.0
2012-05-30 11:45:00,22.12,22.12,22.05,22.07,273900.0,13.1914,13.1914,13.1497,13.1616,273900.0
2012-05-30 11:50:00,22.07,22.1,22.06,22.09,256800.0,13.1616,13.1795,13.1556,13.1735,256800.0
2012-05-30 11:55:00,22.08,22.09,22.07,22.09,140100.0,13.1676,13.1735,13.1616,13.1735,140100.0
2012-05-30 12:00:00,22.09,22.09,22.03,22.03,196100.0,13.1735,13.1735,13.1378,13.1378,196100.0
2012-05-30 12:05:00,22.03,22.04,22.03,22.03,63100.0,13.1378,13.1437,13.1378,13.1378,63100.0
2012-05-30 12:10:00,22.04,22.04,22.03,22.04,200200.0,13.1437,13.1437,13.1378,13.1437,200200.0
2012-05-30 12:15:00,22.04,22.04,22.03,22.04,67000.0,13.1437,13.1437,13.1378,13.1437,67000.0
2012-05-30 12:20:00,22.04,22.05,22.03,22.05,210400.0,13.1437,13.1497,13.1378,13.1497,210400.0
2012-05-30 12:25:00,22.05,22.06,22.03,22.05,250200.0,13.1497,13.1556,13.1378,13.1497,250200.0
2012-05-30 12:30:00,22.06,22.06,22.05,22.05,134000.0,13.1556,13.1556,13.1497,13.1497,134000.0
2012-05-30 12:35:00,22.06,22.06,22.05,22.06,197800.0,13.1556,13.1556,13.1497,13.1556,197800.0
2012-05-30 12:40:00,22.05,22.06,22.05,22.05,47800.0,13.1497,13.1556,13.1497,13.1497,47800.0
2012-05-30 12:45:00,22.05,22.06,22.05,22.06,47100.0,13.1497,13.1556,13.1497,13.1556,47100.0
2012-05-30 12:50:00,22.05,22.08,22.05,22.08,213900.0,13.1497,13.1676,13.1497,13.1676,213900.0
2012-05-30 12:55:00,22.08,22.08,22.07,22.08,85300.0,13.1676,13.1676,13.1616,13.1676,85300.0
2012-05-30 13:00:00,22.08,22.08,22.07,22.08,160700.0,13.1676,13.1676,13.1616,13.1676,160700.0
2012-05-30 13:05:00,22.08,22.08,22.05,22.07,177000.0,13.1676,13.1676,13.1497,13.1616,177000.0
2012-05-30 13:10:00,22.07,22.07,22.06,22.07,116900.0,13.1616,13.1616,13.1556,13.1616,116900.0
2012-05-30 13:15:00,22.07,22.11,22.06,22.11,224900.0,13.1616,13.1855,13.1556,13.1855,224900.0
2012-05-30 13:20:00,22.11,22.11,22.09,22.1,120400.0,13.1855,13.1855,13.1735,13.1795,120400.0
2012-05-30 13:25:00,22.1,22.12,22.09,22.12,211900.0,13.1795,13.1914,13.1735,13.1914,211900.0
2012-05-30 13:30:00,22.12,22.15,22.11,22.14,211000.0,13.1914,13.2093,13.1855,13.2034,211000.0
2012-05-30 13:35:00,22.14,22.15,22.11,22.14,206900.0,13.2034,13.2093,13.1855,13.2034,206900.0
2012-05-30 13:40:00,22.14,22.14,22.12,22.12,90500.0,13.2034,13.2034,13.1914,13.1914,90500.0
2012-05-30 13:45:00,22.13,22.14,22.12,22.13,91700.0,13.1974,13.2034,13.1914,13.1974,91700.0
2012-05-30 13:50:00,22.13,22.13,22.09,22.12,187300.0,13.1974,13.1974,13.1735,13.1914,187300.0
2012-05-30 13:55:00,22.12,22.13,22.1,22.12,142600.0,13.1914,13.1974,13.1795,13.1914,142600.0
2012-05-30 14:00:00,22.13,22.13,22.12,22.13,53900.0,13.1974,13.1974,13.1914,13.1974,53900.0
2012-05-30 14:05:00,22.12,22.13,22.12,22.12,114900.0,13.1914,13.1974,13.1914,13.1914,114900.0
2012-05-30 14:10:00,22.13,22.13,22.09,22.1,181700.0,13.1974,13.1974,13.1735,13.1795,181700.0
2012-05-30 14:15:00,22.1,22.1,22.09,22.1,46300.0,13.1795,13.1795,13.1735,13.1795,46300.0
2012-05-30 14:20:00,22.1,22.11,22.08,22.11,268700.0,13.1795,13.1855,13.1676,13.1855,268700.0
2012-05-30 14:25:00,22.11,22.11,22.08,22.09,234700.0,13.1855,13.1855,13.1676,13.1735,234700.0
2012-05-30 14:30:00,22.09,22.09,22.08,22.09,53800.0,13.1735,13.1735,13.1676,13.1735,53800.0
2012-05-30 14:35:00,22.08,22.09,22.08,22.08,116200.0,13.1676,13.1735,13.1676,13.1676,116200.0
2012-05-30 14:40:00,22.08,22.1,22.07,22.09,189200.0,13.1676,13.1795,13.1616,13.1735,189200.0
2012-05-30 14:45:00,22.1,22.1,22.07,22.07,149400.0,13.1795,13.1795,13.1616,13.1616,149400.0
2012-05-30 14:50:00,22.07,22.08,22.05,22.05,157900.0,13.1616,13.1676,13.1497,13.1497,157900.0
2012-05-30 14:55:00,22.05,22.09,22.05,22.07,299900.0,13.1497,13.1735,13.1497,13.1616,299900.0
2012-05-30 15:00:00,22.07,22.09,22.04,22.05,268100.0,13.1616,13.1735,13.1437,13.1497,268100.0
2012-05-30 15:05:00,22.05,22.07,22.04,22.07,198900.0,13.1497,13.1616,13.1437,13.1616,198900.0
2012-05-30 15:10:00,22.07,22.08,22.02,22.04,292200.0,13.1616,13.1676,13.1318,13.1437,292200.0
2012-05-30 15:15:00,22.04,22.07,22.02,22.07,225800.0,13.1437,13.1616,13.1318,13.1616,225800.0
2012-05-30 15:20:00,22.07,22.07,22.01,22.05,604400.0,13.1616,13.1616,13.1258,13.1497,604400.0
2012-05-30 15:25:00,22.06,22.1,22.04,22.1,479400.0,13.1556,13.1795,13.1437,13.1795,479400.0
2012-05-30 15:30:00,22.1,22.1,22.06,22.09,365100.0,13.1795,13.1795,13.1556,13.1735,365100.0
2012-05-30 15:35:00,22.07,22.08,22.06,22.08,211400.0,13.1616,13.1676,13.1556,13.1676,211400.0
2012-05-30 15:40:00,22.07,22.08,22.04,22.06,498200.0,13.1616,13.1676,13.1437,13.1556,498200.0
2012-05-30 15:45:00,22.06,22.1,22.05,22.08,577600.0,13.1556,13.1795,13.1497,13.1676,577600.0
2012-05-30 15:50:00,22.07,22.12,22.06,22.06,598000.0,13.1616,13.1914,13.1556,13.1556,598000.0
2012-05-30 15:55:00,22.06,22.07,22.04,22.05,1366700.0,13.1556,13.1616,13.1437,13.1497,1366700.0
2012-05-31 09:30:00,22.09,22.19,22.05,22.15,671300.0,13.1735,13.2332,13.1497,13.2093,671300.0
2012-05-31 09:35:00,22.14,22.19,22.12,22.18,329800.0,13.2034,13.2332,13.1914,13.2272,329800.0
2012-05-31 09:40:00,22.18,22.22,22.09,22.11,504800.0,13.2272,13.2511,13.1735,13.1855,504800.0
2012-05-31 09:45:00,22.11,22.16,22.05,22.06,317300.0,13.1855,13.2153,13.1497,13.1556,317300.0
2012-05-31 09:50:00,22.07,22.09,22.04,22.06,367900.0,13.1616,13.1735,13.1437,13.1556,367900.0
2012-05-31 09:55:00,22.06,22.1,22.05,22.1,364600.0,13.1556,13.1795,13.1497,13.1795,364600.0
2012-05-31 10:00:00,22.09,22.11,22.07,22.08,401200.0,13.1735,13.1855,13.1616,13.1676,401200.0
2012-05-31 10:05:00,22.08,22.09,22.06,22.07,185700.0,13.1676,13.1735,13.1556,13.1616,185700.0
2012-05-31 10:10:00,22.07,22.07,22.03,22.04,380200.0,13.1616,13.1616,13.1378,13.1437,380200.0
2012-05-31 10:15:00,22.04,22.07,22.03,22.07,224300.0,13.1437,13.1616,13.1378,13.1616,224300.0
2012-05-31 10:20:00,22.06,22.08,22.02,22.03,236800.0,13.1556,13.1676,13.1318,13.1378,236800.0
2012-05-31 10:25:00,22.03,22.04,22.02,22.03,246100.0,13.1378,13.1437,13.1318,13.1378,246100.0
2012-05-31 10:30:00,22.02,22.04,22.0,22.02,267200.0,13.1318,13.1437,13.1199,13.1318,267200.0
2012-05-31 10:35:00,22.02,22.03,22.0,22.0,227700.0,13.1318,13.1378,13.1199,13.1199,227700.0
2012-05-31 10:40:00,22.01,22.01,21.98,21.98,354000.0,13.1258,13.1258,13.1079,13.1079,354000.0
2012-05-31 10:45:00,21.98,21.99,21.93,21.93,398700.0,13.1079,13.1139,13.0781,13.0781,398700.0
2012-05-31 10:50:00,21.93,21.94,21.92,21.92,170300.0,13.0781,13.0841,13.0722,13.0722,170300.0
2012-05-31 10:55:00,21.92,21.95,21.92,21.92,261800.0,13.0722,13.09,13.0722,13.0722,261800.0
2012-05-31 11:00:00,21.92,21.93,21.86,21.87,374400.0,13.0722,13.0781,13.0364,13.0423,374400.0
2012-05-31 11:05:00,21.87,21.9,21.85,21.88,231100.0,13.0423,13.0602,13.0304,13.0483,231100.0
2012-05-31 11:10:00,21.89,21.9,21.87,21.87,240200.0,13.0543,13.0602,13.0423,13.0423,240200.0
2012-05-31 11:15:00,21.88,21.91,21.86,21.89,385800.0,13.0483,13.0662,13.0364,13.0543,385800.0
2012-05-31 11:20:00,21.89,21.92,21.88,21.92,171400.0,13.0543,13.0722,13.0483,13.0722,171400.0
2012-05-31 11:25:00,21.92,21.96,21.91,21.96,463300.0,13.0722,13.096,13.0662,13.096,463300.0
2012-05-31 11:30:00,21.96,22.03,21.94,22.03,256000.0,13.096,13.1378,13.0841,13.1378,256000.0
2012-05-31 11:35:00,22.03,22.03,21.99,22.0,288600.0,13.1378,13.1378,13.1139,13.1199,288600.0
2012-05-31 11:40:00,22.0,22.01,21.97,21.98,138100.0,13.1199,13.1258,13.102,13.1079,138100.0
2012-05-31 11:45:00,21.98,21.98,21.95,21.96,174900.0,13.1079,13.1079,13.09,13.096,174900.0
2012-05-31 11:50:00,21.96,21.98,21.96,21.98,153300.0,13.096,13.1079,13.096,13.1079,153300.0
2012-05-31 11:55:00,21.97,21.99,21.97,21.99,109500.0,13.102,13.1139,13.102,13.1139,109500.0
2012-05-31 12:00:00,21.99,22.0,21.96,21.96,211700.0,13.1139,13.1199,13.096,13.096,211700.0
2012-05-31 12:05:00,21.97,22.0,21.96,22.0,88600.0,13.102,13.1199,13.096,13.1199,88600.0
2012-05-31 12:10:00,21.99,22.04,21.98,22.03,460800.0,13.1139,13.1437,13.1079,13.1378,460800.0
2012-05-31 12:15:00,22.02,22.03,21.99,22.01,375600.0,13.1318,13.1378,13.1139,13.1258,375600.0
2012-05-31 12:20:00,22.0,22.07,22.0,22.05,289000.0,13.1199,13.1616,13.1199,13.1497,289000.0
2012-05-31 12:25:00,22.05,22.1,22.05,22.09,162600.0,13.1497,13.1795,13.1497,13.1735,162600.0
2012-05-31 12:30:00,22.08,22.1,22.05,22.06,211400.0,13.1676,13.1795,13.1497,13.1556,211400.0
2012-05-31 12:35:00,22.06,22.07,22.03,22.05,158800.0,13.1556,13.1616,13.1378,13.1497,158800.0
2012-05-31 12:40:00,22.05,22.05,22.03,22.04,46100.0,13.1497,13.1497,13.1378,13.1437,46100.0
2012-05-31 12:45:00,22.03,22.05,22.02,22.05,136900.0,13.1378,13.1497,13.1318,13.1497,136900.0
2012-05-31 12:50:00,22.05,22.06,22.02,22.03,195500.0,13.1497,13.1556,13.1318,13.1378,195500.0
2012-05-31 12:55:00,22.02,22.04,22.01,22.03,133400.0,13.1318,13.1437,13.1258,13.1378,133400.0
2012-05-31 13:00:00,22.03,22.06,22.01,22.06,237200.0,13.1378,13.1556,13.1258,13.1556,237200.0
2012-05-31 13:05:00,22.06,22.11,22.05,22.09,307100.0,13.1556,13.1855,13.1497,13.1735,307100.0
2012-05-31 13:10:00,22.08,22.1,22.08,22.09,121500.0,13.1676,13.1795,13.1676,13.1735,121500.0
2012-05-31 13:15:00,22.09,22.11,22.08,22.1,266600.0,13.1735,13.1855,13.1676,13.1795,266600.0
2012-05-31 13:20:00,22.09,22.11,22.05,22.06,200500.0,13.1735,13.1855,13.1497,13.1556,200500.0
2012-05-31 13:25:00,22.05,22.06,22.04,22.05,156400.0,13.1497,13.1556,13.1437,13.1497,156400.0
2012-05-31 13:30:00,22.04,22.05,22.04,22.04,56800.0,13.1437,13.1497,13.1437,13.1437,56800.0
2012-05-31 13:35:00,22.04,22.05,22.0,22.01,190300.0,13.1437,13.1497,13.1199,13.1258,190300.0
2012-05-31 13:40:00,22.0,22.02,22.0,22.02,155200.0,13.1199,13.1318,13.1199,13.1318,155200.0
2012-05-31 13:45:00,22.01,22.02,21.97,21.97,176100.0,13.1258,13.1318,13.102,13.102,176100.0
2012-05-31 13:50:00,21.97,21.98,21.94,21.95,183500.0,13.102,13.1079,13.0841,13.09,183500.0
2012-05-31 13:55:00,21.94,21.96,21.94,21.96,89300.0,13.0841,13.096,13.0841,13.096,89300.0
2012-05-31 14:00:00,21.96,21.98,21.94,21.98,340900.0,13.096,13.1079,13.0841,13.1079,340900.0
2012-05-31 14:05:00,21.98,22.01,21.98,22.0,111000.0,13.1079,13.1258,13.1079,13.1199,111000.0
2012-05-31 14:10:00,22.0,22.02,21.99,22.01,225200.0,13.1199,13.1318,13.1139,13.1258,225200.0
2012-05-31 14:15:00,22.0,22.01,22.0,22.0,31700.0,13.1199,13.1258,13.1199,13.1199,31700.0
2012-05-31 14:20:00,22.01,22.01,21.97,21.97,134700.0,13.1258,13.1258,13.102,13.102,134700.0
2012-05-31 14:25:00,21.97,22.02,21.97,22.01,283600.0,13.102,13.1318,13.102,13.1258,283600.0
2012-05-31 14:30:00,22.01,22.04,22.0,22.04,294100.0,13.1258,13.1437,13.1199,13.1437,294100.0
2012-05-31 14:35:00,22.04,22.05,22.02,22.05,153100.0,13.1437,13.1497,13.1318,13.1497,153100.0
2012-05-31 14:40:00,22.04,22.08,22.04,22.05,180100.0,13.1437,13.1676,13.1437,13.1497,180100.0
2012-05-31 14:45:00,22.06,22.06,22.04,22.05,87400.0,13.1556,13.1556,13.1437,13.1497,87400.0
2012-05-31 14:50:00,22.05,22.05,22.01,22.03,151900.0,13.1497,13.1497,13.1258,13.1378,151900.0
2012-05-31 14:55:00,22.03,22.06,22.02,22.05,204100.0,13.1378,13.1556,13.1318,13.1497,204100.0
2012-05-31 15:00:00,22.05,22.06,22.02,22.03,229100.0,13.1497,13.1556,13.1318,13.1378,229100.0
2012-05-31 15:05:00,22.02,22.05,22.02,22.04,304800.0,13.1318,13.1497,13.1318,13.1437,304800.0
2012-05-31 15:10:00,22.03,22.06,22.02,22.04,852500.0,13.1378,13.1556,13.1318,13.1437,852500.0
2012-05-31 15:15:00,22.04,22.06,22.03,22.04,1781000.0,13.1437,13.1556,13.1378,13.1437,1781000.0
2012-05-31 15:20:00,22.05,22.05,22.0,22.02,1140500.0,13.1497,13.1497,13.1199,13.1318,1140500.0
2012-05-31 15:25:00,22.01,22.09,22.01,22.09,652200.0,13.1258,13.1735,13.1258,13.1735,652200.0
2012-05-31 15:30:00,22.09,22.09,22.07,22.07,302300.0,13.1735,13.1735,13.1616,13.1616,302300.0
2012-05-31 15:35:00,22.08,22.14,22.07,22.1,808400.0,13.1676,13.2034,13.1616,13.1795,808400.0
2012-05-31 15:40:00,22.1,22.11,22.08,22.08,561200.0,13.1795,13.1855,13.1676,13.1676,561200.0
2012-05-31 15:45:00,22.08,22.09,22.02,22.03,782200.0,13.1676,13.1735,13.1318,13.1378,782200.0
2012-05-31 15:50:00,22.02,22.05,21.99,21.99,1271900.0,13.1318,13.1497,13.1139,13.1139,1271900.0
2012-05-31 15:55:00,22.0,22.01,21.94,21.95,4324900.0,13.1199,13.1258,13.0841,13.09,4324900.0
2012-06-01 09:30:00,21.76,21.8,21.71,21.77,1629900.0,12.9767,13.0006,12.9469,12.9827,1629900.0
2012-06-01 09:35:00,21.76,21.79,21.72,21.75,455800.0,12.9767,12.9946,12.9529,12.9708,455800.0
2012-06-01 09:40:00,21.75,21.77,21.72,21.73,307600.0,12.9708,12.9827,12.9529,12.9588,307600.0
2012-06-01 09:45:00,21.72,21.73,21.66,21.69,669400.0,12.9529,12.9588,12.9171,12.935,669400.0
2012-06-01 09:50:00,21.69,21.73,21.67,21.69,532900.0,12.935,12.9588,12.9231,12.935,532900.0
2012-06-01 09:55:00,21.69,21.69,21.55,21.63,924700.0,12.935,12.935,12.8515,12.8992,924700.0
2012-06-01 10:00:00,21.63,21.7,21.61,21.69,643200.0,12.8992,12.941,12.8873,12.935,643200.0
2012-06-01 10:05:00,21.69,21.7,21.63,21.69,614100.0,12.935,12.941,12.8992,12.935,614100.0
2012-06-01 10:10:00,21.69,21.71,21.63,21.63,671600.0,12.935,12.9469,12.8992,12.8992,671600.0
2012-06-01 10:15:00,21.64,21.66,21.6,21.62,456300.0,12.9052,12.9171,12.8813,12.8932,456300.0
2012-06-01 10:20:00,21.63,21.64,21.57,21.63,774400.0,12.8992,12.9052,12.8634,12.8992,774400.0
2012-06-01 10:25:00,21.62,21.63,21.57,21.59,274000.0,12.8932,12.8992,12.8634,12.8754,274000.0
2012-06-01 10:30:00,21.59,21.6,21.56,21.59,557100.0,12.8754,12.8813,12.8575,12.8754,557100.0
2012-06-01 10:35:00,21.59,21.6,21.57,21.59,468500.0,12.8754,12.8813,12.8634,12.8754,468500.0
2012-06-01 10:40:00,21.58,21.59,21.54,21.58,532800.0,12.8694,12.8754,12.8455,12.8694,532800.0
2012-06-01 10:45:00,21.57,21.57,21.52,21.52,591200.0,12.8634,12.8634,12.8336,12.8336,591200.0
2012-06-01 10:50:00,21.52,21.53,21.5,21.5,505400.0,12.8336,12.8396,12.8217,12.8217,505400.0
2012-06-01 10:55:00,21.51,21.51,21.47,21.47,370100.0,12.8276,12.8276,12.8038,12.8038,370100.0
2012-06-01 11:00:00,21.48,21.48,21.44,21.46,904000.0,12.8098,12.8098,12.7859,12.7978,904000.0
2012-06-01 11:05:00,21.47,21.47,21.45,21.45,419600.0,12.8038,12.8038,12.7919,12.7919,419600.0
2012-06-01 11:10:00,21.45,21.5,21.45,21.5,461500.0,12.7919,12.8217,12.7919,12.8217,461500.0
2012-06-01 11:15:00,21.5,21.57,21.5,21.57,761700.0,12.8217,12.8634,12.8217,12.8634,761700.0
2012-06-01 11:20:00,21.57,21.59,21.56,21.56,525700.0,12.8634,12.8754,12.8575,12.8575,525700.0
2012-06-01 11:25:00,21.56,21.57,21.53,21.55,413200.0,12.8575,12.8634,12.8396,12.8515,413200.0
2012-06-01 11:30:00,21.55,21.56,21.51,21.55,312100.0,12.8515,12.8575,12.8276,12.8515,312100.0
2012-06-01 11:35:00,21.55,21.62,21.55,21.6,283100.0,12.8515,12.8932,12.8515,12.8813,283100.0
2012-06-01 11:40:00,21.59,21.64,21.59,21.64,594700.0,12.8754,12.9052,12.8754,12.9052,594700.0
2012-06-01 11:45:00,21.64,21.69,21.63,21.68,942300.0,12.9052,12.935,12.8992,12.929,942300.0
2012-06-01 11:50:00,21.68,21.74,21.68,21.73,553800.0,12.929,12.9648,12.929,12.9588,553800.0
2012-06-01 11:55:00,21.73,21.74,21.7,21.73,290800.0,12.9588,12.9648,12.941,12.9588,290800.0
2012-06-01 12:00:00,21.73,21.73,21.68,21.7,232400.0,12.9588,12.9588,12.929,12.941,232400.0
2012-06-01 12:05:00,21.69,21.72,21.66,21.71,396400.0,12.935,12.9529,12.9171,12.9469,396400.0
2012-06-01 12:10:00,21.72,21.74,21.69,21.69,544700.0,12.9529,12.9648,12.935,12.935,544700.0
2012-06-01 12:15:00,21.7,21.71,21.67,21.68,305000.0,12.941,12.9469,12.9231,12.929,305000.0
2012-06-01 12:20:00,21.69,21.69,21.65,21.68,473700.0,12.935,12.935,12.9111,12.929,473700.0
2012-06-01 12:25:00,21.68,21.69,21.62,21.64,282900.0,12.929,12.935,12.8932,12.9052,282900.0
2012-06-01 12:30:00,21.64,21.64,21.6,21.6,555900.0,12.9052,12.9052,12.8813,12.8813,555900.0
2012-06-01 12:35:00,21.6,21.61,21.59,21.61,337600.0,12.8813,12.8873,12.8754,12.8873,337600.0
2012-06-01 12:40:00,21.6,21.61,21.59,21.59,290400.0,12.8813,12.8873,12.8754,12.8754,290400.0
2012-06-01 12:45:00,21.59,21.62,21.59,21.62,201100.0,12.8754,12.8932,12.8754,12.8932,201100.0
2012-06-01 12:50:00,21.61,21.63,21.61,21.62,197000.0,12.8873,12.8992,12.8873,12.8932,197000.0
2012-06-01 12:55:00,21.61,21.65,21.61,21.63,533800.0,12.8873,12.9111,12.8873,12.8992,533800.0
2012-06-01 13:00:00,21.62,21.68,21.62,21.68,590400.0,12.8932,12.929,12.8932,12.929,590400.0
2012-06-01 13:05:00,21.68,21.74,21.67,21.73,438900.0,12.929,12.9648,12.9231,12.9588,438900.0
2012-06-01 13:10:00,21.74,21.76,21.72,21.76,744300.0,12.9648,12.9767,12.9529,12.9767,744300.0
2012-06-01 13:15:00,21.76,21.79,21.74,21.78,341300.0,12.9767,12.9946,12.9648,12.9887,341300.0
2012-06-01 13:20:00,21.78,21.78,21.73,21.73,290800.0,12.9887,12.9887,12.9588,12.9588,290800.0
2012-06-01 13:25:00,21.74,21.74,21.69,21.7,322800.0,12.9648,12.9648,12.935,12.941,322800.0
2012-06-01 13:30:00,21.69,21.7,21.6,21.63,1124200.0,12.935,12.941,12.8813,12.8992,1124200.0
2012-06-01 13:35:00,21.64,21.65,21.62,21.62,442500.0,12.9052,12.9111,12.8932,12.8932,442500.0
2012-06-01 13:40:00,21.62,21.68,21.62,21.67,252000.0,12.8932,12.929,12.8932,12.9231,252000.0
2012-06-01 13:45:00,21.68,21.7,21.66,21.68,393700.0,12.929,12.941,12.9171,12.929,393700.0
2012-06-01 13:50:00,21.68,21.71,21.67,21.69,327200.0,12.929,12.9469,12.9231,12.935,327200.0
2012-06-01 13:55:00,21.69,21.69,21.67,21.69,185400.0,12.935,12.935,12.9231,12.935,185400.0
2012-06-01 14:00:00,21.69,21.7,21.67,21.69,537400.0,12.935,12.941,12.9231,12.935,537400.0
2012-06-01 14:05:00,21.68,21.69,21.67,21.68,297700.0,12.929,12.935,12.9231,12.929,297700.0
2012-06-01 14:10:00,21.67,21.69,21.66,21.67,390500.0,12.9231,12.935,12.9171,12.9231,390500.0
2012-06-01 14:15:00,21.67,21.68,21.66,21.68,381900.0,12.9231,12.929,12.9171,12.929,381900.0
2012-06-01 14:20:00,21.68,21.75,21.67,21.75,620100.0,12.929,12.9708,12.9231,12.9708,620100.0
2012-06-01 14:25:00,21.75,21.75,21.72,21.73,343300.0,12.9708,12.9708,12.9529,12.9588,343300.0
2012-06-01 14:30:00,21.72,21.79,21.72,21.78,671900.0,12.9529,12.9946,12.9529,12.9887,671900.0
2012-06-01 14:35:00,21.77,21.79,21.73,21.75,220900.0,12.9827,12.9946,12.9588,12.9708,220900.0
2012-06-01 14:40:00,21.75,21.76,21.7,21.71,238700.0,12.9708,12.9767,12.941,12.9469,238700.0
2012-06-01 14:45:00,21.71,21.72,21.69,21.69,194100.0,12.9469,12.9529,12.935,12.935,194100.0
2012-06-01 14:50:00,21.7,21.71,21.65,21.65,245500.0,12.941,12.9469,12.9111,12.9111,245500.0
2012-06-01 14:55:00,21.65,21.66,21.6,21.62,579400.0,12.9111,12.9171,12.8813,12.8932,579400.0
2012-06-01 15:00:00,21.62,21.63,21.6,21.62,325300.0,12.8932,12.8992,12.8813,12.8932,325300.0
2012-06-01 15:05:00,21.62,21.66,21.6,21.65,377800.0,12.8932,12.9171,12.8813,12.9111,377800.0
2012-06-01 15:10:00,21.66,21.69,21.63,21.64,413300.0,12.9171,12.935,12.8992,12.9052,413300.0
2012-06-01 15:15:00,21.63,21.66,21.62,21.62,379200.0,12.8992,12.9171,12.8932,12.8932,379200.0
2012-06-01 15:20:00,21.62,21.63,21.6,21.61,226700.0,12.8932,12.8992,12.8813,12.8873,226700.0
2012-06-01 15:25:00,21.61,21.67,21.61,21.66,574200.0,12.8873,12.9231,12.8873,12.9171,574200.0
2012-06-01 15:30:00,21.66,21.69,21.65,21.67,821700.0,12.9171,12.935,12.9111,12.9231,821700.0
2012-06-01 15:35:00,21.67,21.67,21.64,21.65,503000.0,12.9231,12.9231,12.9052,12.9111,503000.0
2012-06-01 15:40:00,21.64,21.68,21.63,21.67,573300.0,12.9052,12.929,12.8992,12.9231,573300.0
2012-06-01 15:45:00,21.67,21.67,21.64,21.64,543600.0,12.9231,12.9231,12.9052,12.9052,543600.0
2012-06-01 15:50:00,21.64,21.67,21.63,21.64,1180600.0,12.9052,12.9231,12.8992,12.9052,1180600.0
2012-06-01 15:55:00,21.64,21.68,21.63,21.64,2225800.0,12.9052,12.929,12.8992,12.9052,2225800.0
2012-06-04 09:30:00,21.54,21.64,21.52,21.6,1219500.0,12.8455,12.9052,12.8336,12.8813,1219500.0
2012-06-04 09:35:00,21.59,21.64,21.55,21.57,852100.0,12.8754,12.9052,12.8515,12.8634,852100.0
2012-06-04 09:40:00,21.56,21.58,21.5,21.51,482500.0,12.8575,12.8694,12.8217,12.8276,482500.0
2012-06-04 09:45:00,21.51,21.6,21.51,21.53,1029000.0,12.8276,12.8813,12.8276,12.8396,1029000.0
2012-06-04 09:50:00,21.53,21.54,21.48,21.5,831400.0,12.8396,12.8455,12.8098,12.8217,831400.0
2012-06-04 09:55:00,21.5,21.53,21.48,21.52,406900.0,12.8217,12.8396,12.8098,12.8336,406900.0
2012-06-04 10:00:00,21.52,21.55,21.49,21.54,546400.0,12.8336,12.8515,12.8157,12.8455,546400.0
2012-06-04 10:05:00,21.54,21.56,21.51,21.54,543100.0,12.8455,12.8575,12.8276,12.8455,543100.0
2012-06-04 10:10:00,21.54,21.58,21.54,21.57,462100.0,12.8455,12.8694,12.8455,12.8634,462100.0
2012-06-04 10:15:00,21.57,21.6,21.54,21.57,517300.0,12.8634,12.8813,12.8455,12.8634,517300.0
2012-06-04 10:20:00,21.57,21.59,21.56,21.57,330100.0,12.8634,12.8754,12.8575,12.8634,330100.0
2012-06-04 10:25:00,21.57,21.6,21.57,21.58,279100.0,12.8634,12.8813,12.8634,12.8694,279100.0
2012-06-04 10:30:00,21.57,21.61,21.57,21.6,436300.0,12.8634,12.8873,12.8634,12.8813,436300.0
2012-06-04 10:35:00,21.6,21.63,21.59,21.61,284100.0,12.8813,12.8992,12.8754,12.8873,284100.0
2012-06-04 10:40:00,21.6,21.66,21.6,21.62,336400.0,12.8813,12.9171,12.8813,12.8932,336400.0
2012-06-04 10:45:00,21.61,21.63,21.6,21.63,160000.0,12.8873,12.8992,12.8813,12.8992,160000.0
2012-06-04 10:50:00,21.63,21.66,21.63,21.64,149100.0,12.8992,12.9171,12.8992,12.9052,149100.0
2012-06-04 10:55:00,21.64,21.67,21.64,21.65,494200.0,12.9052,12.9231,12.9052,12.9111,494200.0
2012-06-04 11:00:00,21.65,21.66,21.63,21.64,197800.0,12.9111,12.9171,12.8992,12.9052,197800.0
2012-06-04 11:05:00,21.63,21.64,21.59,21.6,119000.0,12.8992,12.9052,12.8754,12.8813,119000.0
2012-06-04 11:10:00,21.59,21.61,21.55,21.57,534600.0,12.8754,12.8873,12.8515,12.8634,534600.0
2012-06-04 11:15:00,21.57,21.57,21.55,21.55,439200.0,12.8634,12.8634,12.8515,12.8515,439200.0
2012-06-04 11:20:00,21.55,21.58,21.55,21.56,108300.0,12.8515,12.8694,12.8515,12.8575,108300.0
2012-06-04 11:25:00,21.57,21.57,21.54,21.55,240700.0,12.8634,12.8634,12.8455,12.8515,240700.0
2012-06-04 11:30:00,21.55,21.57,21.54,21.54,217200.0,12.8515,12.8634,12.8455,12.8455,217200.0
2012-06-04 11:35:00,21.54,21.54,21.52,21.54,127600.0,12.8455,12.8455,12.8336,12.8455,127600.0
2012-06-04 11:40:00,21.54,21.55,21.53,21.55,61000.0,12.8455,12.8515,12.8396,12.8515,61000.0
2012-06-04 11:45:00,21.55,21.57,21.54,21.55,298500.0,12.8515,12.8634,12.8455,12.8515,298500.0
2012-06-04 11:50:00,21.55,21.57,21.54,21.57,132500.0,12.8515,12.8634,12.8455,12.8634,132500.0
2012-06-04 11:55:00,21.56,21.58,21.56,21.57,153000.0,12.8575,12.8694,12.8575,12.8634,153000.0
2012-06-04 12:00:00,21.57,21.59,21.57,21.57,149300.0,12.8634,12.8754,12.8634,12.8634,149300.0
2012-06-04 12:05:00,21.56,21.58,21.55,21.55,142100.0,12.8575,12.8694,12.8515,12.8515,142100.0
2012-06-04 12:10:00,21.55,21.57,21.51,21.53,239200.0,12.8515,12.8634,12.8276,12.8396,239200.0
2012-06-04 12:15:00,21.53,21.53,21.5,21.51,211100.0,12.8396,12.8396,12.8217,12.8276,211100.0
2012-06-04 12:20:00,21.51,21.52,21.49,21.5,152700.0,12.8276,12.8336,12.8157,12.8217,152700.0
2012-06-04 12:25:00,21.49,21.5,21.47,21.48,154600.0,12.8157,12.8217,12.8038,12.8098,154600.0
2012-06-04 12:30:00,21.48,21.48,21.46,21.46,173900.0,12.8098,12.8098,12.7978,12.7978,173900.0
2012-06-04 12:35:00,21.46,21.5,21.46,21.47,282100.0,12.7978,12.8217,12.7978,12.8038,282100.0
2012-06-04 12:40:00,21.47,21.49,21.47,21.48,231000.0,12.8038,12.8157,12.8038,12.8098,231000.0
2012-06-04 12:45:00,21.48,21.48,21.46,21.48,189700.0,12.8098,12.8098,12.7978,12.8098,189700.0
2012-06-04 12:50:00,21.47,21.48,21.46,21.47,109500.0,12.8038,12.8098,12.7978,12.8038,109500.0
2012-06-04 12:55:00,21.48,21.49,21.47,21.47,60400.0,12.8098,12.8157,12.8038,12.8038,60400.0
2012-06-04 13:00:00,21.48,21.51,21.47,21.51,176500.0,12.8098,12.8276,12.8038,12.8276,176500.0
2012-06-04 13:05:00,21.51,21.51,21.47,21.48,134100.0,12.8276,12.8276,12.8038,12.8098,134100.0
2012-06-04 13:10:00,21.48,21.49,21.46,21.49,171000.0,12.8098,12.8157,12.7978,12.8157,171000.0
2012-06-04 13:15:00,21.48,21.51,21.48,21.48,107300.0,12.8098,12.8276,12.8098,12.8098,107300.0
2012-06-04 13:20:00,21.48,21.48,21.45,21.46,150300.0,12.8098,12.8098,12.7919,12.7978,150300.0
2012-06-04 13:25:00,21.46,21.48,21.45,21.48,92900.0,12.7978,12.8098,12.7919,12.8098,92900.0
2012-06-04 13:30:00,21.47,21.49,21.47,21.47,141500.0,12.8038,12.8157,12.8038,12.8038,141500.0
2012-06-04 13:35:00,21.47,21.52,21.47,21.5,405400.0,12.8038,12.8336,12.8038,12.8217,405400.0
2012-06-04 13:40:00,21.51,21.52,21.5,21.51,154300.0,12.8276,12.8336,12.8217,12.8276,154300.0
2012-06-04 13:45:00,21.51,21.52,21.48,21.48,296700.0,12.8276,12.8336,12.8098,12.8098,296700.0
2012-06-04 13:50:00,21.48,21.5,21.46,21.46,296700.0,12.8098,12.8217,12.7978,12.7978,296700.0
2012-06-04 13:55:00,21.47,21.48,21.45,21.47,175700.0,12.8038,12.8098,12.7919,12.8038,175700.0
2012-06-04 14:00:00,21.47,21.51,21.46,21.49,294100.0,12.8038,12.8276,12.7978,12.8157,294100.0
2012-06-04 14:05:00,21.49,21.5,21.48,21.49,181900.0,12.8157,12.8217,12.8098,12.8157,181900.0
2012-06-04 14:10:00,21.49,21.51,21.48,21.5,151200.0,12.8157,12.8276,12.8098,12.8217,151200.0
2012-06-04 14:15:00,21.5,21.56,21.48,21.55,393700.0,12.8217,12.8575,12.8098,12.8515,393700.0
2012-06-04 14:20:00,21.55,21.57,21.53,21.57,182500.0,12.8515,12.8634,12.8396,12.8634,182500.0
2012-06-04 14:25:00,21.56,21.6,21.56,21.58,180400.0,12.8575,12.8813,12.8575,12.8694,180400.0
2012-06-04 14:30:00,21.58,21.61,21.56,21.6,199100.0,12.8694,12.8873,12.8575,12.8813,199100.0
2012-06-04 14:35:00,21.59,21.64,21.59,21.62,297000.0,12.8754,12.9052,12.8754,12.8932,297000.0
2012-06-04 14:40:00,21.61,21.64,21.58,21.61,538300.0,12.8873,12.9052,12.8694,12.8873,538300.0
2012-06-04 14:45:00,21.61,21.62,21.57,21.57,185400.0,12.8873,12.8932,12.8634,12.8634,185400.0
2012-06-04 14:50:00,21.57,21.58,21.55,21.58,230300.0,12.8634,12.8694,12.8515,12.8694,230300.0
2012-06-04 14:55:00,21.58,21.58,21.52,21.54,269300.0,12.8694,12.8694,12.8336,12.8455,269300.0
2012-06-04 15:00:00,21.54,21.57,21.54,21.56,100500.0,12.8455,12.8634,12.8455,12.8575,100500.0
2012-06-04 15:05:00,21.56,21.57,21.55,21.56,99300.0,12.8575,12.8634,12.8515,12.8575,99300.0
2012-06-04 15:10:00,21.56,21.57,21.54,21.54,151900.0,12.8575,12.8634,12.8455,12.8455,151900.0
2012-06-04 15:15:00,21.54,21.57,21.51,21.56,317300.0,12.8455,12.8634,12.8276,12.8575,317300.0
2012-06-04 15:20:00,21.57,21.57,21.53,21.54,390600.0,12.8634,12.8634,12.8396,12.8455,390600.0
2012-06-04 15:25:00,21.54,21.58,21.52,21.56,308500.0,12.8455,12.8694,12.8336,12.8575,308500.0
2012-06-04 15:30:00,21.56,21.56,21.52,21.55,382100.0,12.8575,12.8575,12.8336,12.8515,382100.0
2012-06-04 15:35:00,21.55,21.56,21.52,21.55,325500.0,12.8515,12.8575,12.8336,12.8515,325500.0
2012-06-04 15:40:00,21.55,21.58,21.54,21.57,417400.0,12.8515,12.8694,12.8455,12.8634,417400.0
2012-06-04 15:45:00,21.58,21.6,21.57,21.59,354400.0,12.8694,12.8813,12.8634,12.8754,354400.0
2012-06-04 15:50:00,21.59,21.63,21.59,21.6,484500.0,12.8754,12.8992,12.8754,12.8813,484500.0
2012-06-04 15:55:00,21.6,21.61,21.58,21.58,1095500.0,12.8813,12.8873,12.8694,12.8694,1095500.0
2012-06-05 09:30:00,21.62,21.64,21.5,21.52,1235400.0,12.8932,12.9052,12.8217,12.8336,1235400.0
2012-06-05 09:35:00,21.53,21.56,21.45,21.45,466100.0,12.8396,12.8575,12.7919,12.7919,466100.0
2012-06-05 09:40:00,21.46,21.47,21.41,21.43,476300.0,12.7978,12.8038,12.768,12.7799,476300.0
2012-06-05 09:45:00,21.43,21.47,21.4,21.43,590200.0,12.7799,12.8038,12.762,12.7799,590200.0
2012-06-05 09:50:00,21.44,21.44,21.4,21.42,722500.0,12.7859,12.7859,12.762,12.774,722500.0
2012-06-05 09:55:00,21.43,21.46,21.41,21.42,498900.0,12.7799,12.7978,12.768,12.774,498900.0
2012-06-05 10:00:00,21.42,21.49,21.42,21.46,464200.0,12.774,12.8157,12.774,12.7978,464200.0
2012-06-05 10:05:00,21.46,21.5,21.45,21.48,311600.0,12.7978,12.8217,12.7919,12.8098,311600.0
2012-06-05 10:10:00,21.48,21.48,21.45,21.48,383800.0,12.8098,12.8098,12.7919,12.8098,383800.0
2012-06-05 10:15:00,21.47,21.5,21.46,21.47,321900.0,12.8038,12.8217,12.7978,12.8038,321900.0
2012-06-05 10:20:00,21.47,21.53,21.47,21.52,395400.0,12.8038,12.8396,12.8038,12.8336,395400.0
2012-06-05 10:25:00,21.52,21.55,21.49,21.5,371700.0,12.8336,12.8515,12.8157,12.8217,371700.0
2012-06-05 10:30:00,21.5,21.52,21.48,21.51,282500.0,12.8217,12.8336,12.8098,12.8276,282500.0
2012-06-05 10:35:00,21.52,21.55,21.5,21.53,315600.0,12.8336,12.8515,12.8217,12.8396,315600.0
2012-06-05 10:40:00,21.54,21.55,21.52,21.54,263400.0,12.8455,12.8515,12.8336,12.8455,263400.0
2012-06-05 10:45:00,21.54,21.55,21.51,21.52,121300.0,12.8455,12.8515,12.8276,12.8336,121300.0
2012-06-05 10:50:00,21.52,21.52,21.49,21.52,206900.0,12.8336,12.8336,12.8157,12.8336,206900.0
2012-06-05 10:55:00,21.51,21.53,21.5,21.52,321200.0,12.8276,12.8396,12.8217,12.8336,321200.0
2012-06-05 11:00:00,21.52,21.52,21.49,21.51,179600.0,12.8336,12.8336,12.8157,12.8276,179600.0
2012-06-05 11:05:00,21.51,21.53,21.5,21.52,124600.0,12.8276,12.8396,12.8217,12.8336,124600.0
2012-06-05 11:10:00,21.52,21.53,21.51,21.53,163300.0,12.8336,12.8396,12.8276,12.8396,163300.0
2012-06-05 11:15:00,21.53,21.57,21.53,21.57,186400.0,12.8396,12.8634,12.8396,12.8634,186400.0
2012-06-05 11:20:00,21.57,21.59,21.56,21.57,296100.0,12.8634,12.8754,12.8575,12.8634,296100.0
2012-06-05 11:25:00,21.57,21.59,21.56,21.56,172200.0,12.8634,12.8754,12.8575,12.8575,172200.0
2012-06-05 11:30:00,21.56,21.61,21.56,21.59,312600.0,12.8575,12.8873,12.8575,12.8754,312600.0
2012-06-05 11:35:00,21.59,21.6,21.55,21.56,340600.0,12.8754,12.8813,12.8515,12.8575,340600.0
2012-06-05 11:40:00,21.56,21.57,21.54,21.55,238600.0,12.8575,12.8634,12.8455,12.8515,238600.0
2012-06-05 11:45:00,21.55,21.57,21.55,21.56,143600.0,12.8515,12.8634,12.8515,12.8575,143600.0
2012-06-05 11:50:00,21.56,21.58,21.53,21.55,205900.0,12.8575,12.8694,12.8396,12.8515,205900.0
2012-06-05 11:55:00,21.55,21.57,21.54,21.56,154900.0,12.8515,12.8634,12.8455,12.8575,154900.0
2012-06-05 12:00:00,21.56,21.6,21.55,21.59,257100.0,12.8575,12.8813,12.8515,12.8754,257100.0
2012-06-05 12:05:00,21.59,21.63,21.58,21.63,260900.0,12.8754,12.8992,12.8694,12.8992,260900.0
2012-06-05 12:10:00,21.62,21.63,21.58,21.58,506600.0,12.8932,12.8992,12.8694,12.8694,506600.0
2012-06-05 12:15:00,21.58,21.59,21.54,21.56,550800.0,12.8694,12.8754,12.8455,12.8575,550800.0
2012-06-05 12:20:00,21.57,21.57,21.52,21.55,1421300.0,12.8634,12.8634,12.8336,12.8515,1421300.0
2012-06-05 12:25:00,21.55,21.56,21.54,21.56,199700.0,12.8515,12.8575,12.8455,12.8575,199700.0
2012-06-05 12:30:00,21.56,21.6,21.55,21.57,1039800.0,12.8575,12.8813,12.8515,12.8634,1039800.0
2012-06-05 12:35:00,21.57,21.57,21.54,21.55,243000.0,12.8634,12.8634,12.8455,12.8515,243000.0
2012-06-05 12:40:00,21.54,21.55,21.53,21.53,147500.0,12.8455,12.8515,12.8396,12.8396,147500.0
2012-06-05 12:45:00,21.53,21.55,21.49,21.5,555300.0,12.8396,12.8515,12.8157,12.8217,555300.0
2012-06-05 12:50:00,21.5,21.54,21.5,21.51,143500.0,12.8217,12.8455,12.8217,12.8276,143500.0
2012-06-05 12:55:00,21.51,21.54,21.51,21.54,99700.0,12.8276,12.8455,12.8276,12.8455,99700.0
2012-06-05 13:00:00,21.53,21.55,21.52,21.55,141700.0,12.8396,12.8515,12.8336,12.8515,141700.0
2012-06-05 13:05:00,21.54,21.55,21.52,21.54,442300.0,12.8455,12.8515,12.8336,12.8455,442300.0
2012-06-05 13:10:00,21.55,21.55,21.53,21.54,176000.0,12.8515,12.8515,12.8396,12.8455,176000.0
2012-06-05 13:15:00,21.55,21.55,21.52,21.53,288400.0,12.8515,12.8515,12.8336,12.8396,288400.0
2012-06-05 13:20:00,21.52,21.54,21.52,21.54,706500.0,12.8336,12.8455,12.8336,12.8455,706500.0
2012-06-05 13:25:00,21.54,21.56,21.53,21.55,526400.0,12.8455,12.8575,12.8396,12.8515,526400.0
2012-06-05 13:30:00,21.55,21.55,21.52,21.54,187700.0,12.8515,12.8515,12.8336,12.8455,187700.0
2012-06-05 13:35:00,21.54,21.54,21.52,21.52,145900.0,12.8455,12.8455,12.8336,12.8336,145900.0
2012-06-05 13:40:00,21.52,21.55,21.52,21.54,268300.0,12.8336,12.8515,12.8336,12.8455,268300.0
2012-06-05 13:45:00,21.54,21.55,21.53,21.53,212700.0,12.8455,12.8515,12.8396,12.8396,212700.0
2012-06-05 13:50:00,21.54,21.55,21.52,21.53,233800.0,12.8455,12.8515,12.8336,12.8396,233800.0
2012-06-05 13:55:00,21.54,21.54,21.53,21.53,89900.0,12.8455,12.8455,12.8396,12.8396,89900.0
2012-06-05 14:00:00,21.54,21.54,21.52,21.53,145700.0,12.8455,12.8455,12.8336,12.8396,145700.0
2012-06-05 14:05:00,21.52,21.56,21.52,21.55,374600.0,12.8336,12.8575,12.8336,12.8515,374600.0
2012-06-05 14:10:00,21.55,21.55,21.54,21.55,155800.0,12.8515,12.8515,12.8455,12.8515,155800.0
2012-06-05 14:15:00,21.54,21.58,21.54,21.57,410100.0,12.8455,12.8694,12.8455,12.8634,410100.0
2012-06-05 14:20:00,21.58,21.58,21.54,21.55,475200.0,12.8694,12.8694,12.8455,12.8515,475200.0
2012-06-05 14:25:00,21.55,21.56,21.54,21.54,130600.0,12.8515,12.8575,12.8455,12.8455,130600.0
2012-06-05 14:30:00,21.55,21.55,21.54,21.55,73200.0,12.8515,12.8515,12.8455,12.8515,73200.0
2012-06-05 14:35:00,21.54,21.56,21.53,21.53,373100.0,12.8455,12.8575,12.8396,12.8396,373100.0
2012-06-05 14:40:00,21.53,21.55,21.53,21.54,347800.0,12.8396,12.8515,12.8396,12.8455,347800.0
2012-06-05 14:45:00,21.54,21.54,21.51,21.51,245200.0,12.8455,12.8455,12.8276,12.8276,245200.0
2012-06-05 14:50:00,21.52,21.52,21.51,21.52,73300.0,12.8336,12.8336,12.8276,12.8336,73300.0
2012-06-05 14:55:00,21.52,21.55,21.51,21.55,317800.0,12.8336,12.8515,12.8276,12.8515,317800.0
2012-06-05 15:00:00,21.55,21.56,21.53,21.53,434000.0,12.8515,12.8575,12.8396,12.8396,434000.0
2012-06-05 15:05:00,21.54,21.54,21.52,21.54,265700.0,12.8455,12.8455,12.8336,12.8455,265700.0
2012-06-05 15:10:00,21.53,21.55,21.51,21.54,784100.0,12.8396,12.8515,12.8276,12.8455,784100.0
2012-06-05 15:15:00,21.54,21.57,21.53,21.56,566000.0,12.8455,12.8634,12.8396,12.8575,566000.0
2012-06-05 15:20:00,21.57,21.57,21.55,21.57,249400.0,12.8634,12.8634,12.8515,12.8634,249400.0
2012-06-05 15:25:00,21.57,21.58,21.56,21.56,335400.0,12.8634,12.8694,12.8575,12.8575,335400.0
2012-06-05 15:30:00,21.56,21.59,21.55,21.59,379100.0,12.8575,12.8754,12.8515,12.8754,379100.0
2012-06-05 15:35:00,21.58,21.6,21.58,21.6,309900.0,12.8694,12.8813,12.8694,12.8813,309900.0
2012-06-05 15:40:00,21.6,21.6,21.59,21.59,266700.0,12.8813,12.8813,12.8754,12.8754,266700.0
2012-06-05 15:45:00,21.6,21.6,21.56,21.59,570300.0,12.8813,12.8813,12.8575,12.8754,570300.0
2012-06-05 15:50:00,21.58,21.62,21.58,21.61,531200.0,12.8694,12.8932,12.8694,12.8873,531200.0
2012-06-05 15:55:00,21.61,21.62,21.57,21.57,1222800.0,12.8873,12.8932,12.8634,12.8634,1222800.0
2012-06-06 09:30:00,21.72,21.78,21.58,21.61,966600.0,12.9529,12.9887,12.8694,12.8873,966600.0
2012-06-06 09:35:00,21.61,21.61,21.55,21.6,411500.0,12.8873,12.8873,12.8515,12.8813,411500.0
2012-06-06 09:40:00,21.61,21.65,21.6,21.64,271900.0,12.8873,12.9111,12.8813,12.9052,271900.0
2012-06-06 09:45:00,21.64,21.69,21.64,21.68,393800.0,12.9052,12.935,12.9052,12.929,393800.0
2012-06-06 09:50:00,21.68,21.7,21.65,21.69,280900.0,12.929,12.941,12.9111,12.935,280900.0
2012-06-06 09:55:00,21.7,21.73,21.69,21.71,268900.0,12.941,12.9588,12.935,12.9469,268900.0
2012-06-06 10:00:00,21.71,21.8,21.7,21.73,988100.0,12.9469,13.0006,12.941,12.9588,988100.0
2012-06-06 10:05:00,21.72,21.75,21.72,21.75,208400.0,12.9529,12.9708,12.9529,12.9708,208400.0
2012-06-06 10:10:00,21.75,21.76,21.73,21.74,289300.0,12.9708,12.9767,12.9588,12.9648,289300.0
2012-06-06 10:15:00,21.74,21.75,21.67,21.68,408900.0,12.9648,12.9708,12.9231,12.929,408900.0
2012-06-06 10:20:00,21.67,21.73,21.67,21.73,390200.0,12.9231,12.9588,12.9231,12.9588,390200.0
2012-06-06 10:25:00,21.72,21.73,21.71,21.71,163700.0,12.9529,12.9588,12.9469,12.9469,163700.0
2012-06-06 10:30:00,21.71,21.75,21.71,21.72,226000.0,12.9469,12.9708,12.9469,12.9529,226000.0
2012-06-06 10:35:00,21.72,21.73,21.7,21.71,412300.0,12.9529,12.9588,12.941,12.9469,412300.0
2012-06-06 10:40:00,21.71,21.75,21.7,21.73,263000.0,12.9469,12.9708,12.941,12.9588,263000.0
2012-06-06 10:45:00,21.73,21.8,21.73,21.79,343300.0,12.9588,13.0006,12.9588,12.9946,343300.0
2012-06-06 10:50:00,21.79,21.8,21.76,21.77,482500.0,12.9946,13.0006,12.9767,12.9827,482500.0
2012-06-06 10:55:00,21.77,21.78,21.75,21.76,243900.0,12.9827,12.9887,12.9708,12.9767,243900.0
2012-06-06 11:00:00,21.76,21.79,21.75,21.77,213700.0,12.9767,12.9946,12.9708,12.9827,213700.0
2012-06-06 11:05:00,21.77,21.77,21.75,21.77,198400.0,12.9827,12.9827,12.9708,12.9827,198400.0
2012-06-06 11:10:00,21.77,21.79,21.75,21.77,785500.0,12.9827,12.9946,12.9708,12.9827,785500.0
2012-06-06 11:15:00,21.77,21.77,21.74,21.74,166500.0,12.9827,12.9827,12.9648,12.9648,166500.0
2012-06-06 11:20:00,21.75,21.78,21.74,21.75,302200.0,12.9708,12.9887,12.9648,12.9708,302200.0
2012-06-06 11:25:00,21.76,21.79,21.76,21.77,335900.0,12.9767,12.9946,12.9767,12.9827,335900.0
2012-06-06 11:30:00,21.77,21.78,21.76,21.76,209900.0,12.9827,12.9887,12.9767,12.9767,209900.0
2012-06-06 11:35:00,21.77,21.77,21.75,21.76,207400.0,12.9827,12.9827,12.9708,12.9767,207400.0
2012-06-06 11:40:00,21.76,21.77,21.75,21.76,126300.0,12.9767,12.9827,12.9708,12.9767,126300.0
2012-06-06 11:45:00,21.75,21.79,21.75,21.77,137000.0,12.9708,12.9946,12.9708,12.9827,137000.0
2012-06-06 11:50:00,21.78,21.78,21.74,21.75,88600.0,12.9887,12.9887,12.9648,12.9708,88600.0
2012-06-06 11:55:00,21.75,21.75,21.73,21.74,236000.0,12.9708,12.9708,12.9588,12.9648,236000.0
2012-06-06 12:00:00,21.74,21.76,21.74,21.75,131100.0,12.9648,12.9767,12.9648,12.9708,131100.0
2012-06-06 12:05:00,21.74,21.76,21.74,21.75,128700.0,12.9648,12.9767,12.9648,12.9708,128700.0
2012-06-06 12:10:00,21.76,21.77,21.75,21.75,104100.0,12.9767,12.9827,12.9708,12.9708,104100.0
2012-06-06 12:15:00,21.75,21.77,21.75,21.77,107800.0,12.9708,12.9827,12.9708,12.9827,107800.0
2012-06-06 12:20:00,21.77,21.79,21.75,21.79,355900.0,12.9827,12.9946,12.9708,12.9946,355900.0
2012-06-06 12:25:00,21.79,21.8,21.78,21.78,200300.0,12.9946,13.0006,12.9887,12.9887,200300.0
2012-06-06 12:30:00,21.79,21.81,21.78,21.81,241700.0,12.9946,13.0066,12.9887,13.0066,241700.0
2012-06-06 12:35:00,21.81,21.83,21.79,21.8,140900.0,13.0066,13.0185,12.9946,13.0006,140900.0
2012-06-06 12:40:00,21.81,21.82,21.79,21.79,442800.0,13.0066,13.0125,12.9946,12.9946,442800.0
2012-06-06 12:45:00,21.8,21.8,21.79,21.8,150100.0,13.0006,13.0006,12.9946,13.0006,150100.0
2012-06-06 12:50:00,21.8,21.8,21.79,21.79,34800.0,13.0006,13.0006,12.9946,12.9946,34800.0
2012-06-06 12:55:00,21.79,21.83,21.79,21.81,507100.0,12.9946,13.0185,12.9946,13.0066,507100.0
2012-06-06 13:00:00,21.81,21.82,21.81,21.81,231500.0,13.0066,13.0125,13.0066,13.0066,231500.0
2012-06-06 13:05:00,21.82,21.82,21.81,21.81,169200.0,13.0125,13.0125,13.0066,13.0066,169200.0
2012-06-06 13:10:00,21.81,21.82,21.79,21.8,283700.0,13.0066,13.0125,12.9946,13.0006,283700.0
2012-06-06 13:15:00,21.8,21.81,21.77,21.81,396300.0,13.0006,13.0066,12.9827,13.0066,396300.0
2012-06-06 13:20:00,21.8,21.83,21.8,21.82,219600.0,13.0006,13.0185,13.0006,13.0125,219600.0
2012-06-06 13:25:00,21.82,21.84,21.82,21.83,255100.0,13.0125,13.0244,13.0125,13.0185,255100.0
2012-06-06 13:30:00,21.84,21.84,21.81,21.82,79300.0,13.0244,13.0244,13.0066,13.0125,79300.0
2012-06-06 13:35:00,21.82,21.82,21.8,21.8,163400.0,13.0125,13.0125,13.0006,13.0006,163400.0
2012-06-06 13:40:00,21.8,21.81,21.79,21.8,161700.0,13.0006,13.0066,12.9946,13.0006,161700.0
2012-06-06 13:45:00,21.8,21.82,21.8,21.8,198800.0,13.0006,13.0125,13.0006,13.0006,198800.0
2012-06-06 13:50:00,21.8,21.81,21.79,21.79,157500.0,13.0006,13.0066,12.9946,12.9946,157500.0
2012-06-06 13:55:00,21.79,21.81,21.79,21.81,189400.0,12.9946,13.0066,12.9946,13.0066,189400.0
2012-06-06 14:00:00,21.81,21.82,21.8,21.82,546800.0,13.0066,13.0125,13.0006,13.0125,546800.0
2012-06-06 14:05:00,21.81,21.82,21.8,21.8,95600.0,13.0066,13.0125,13.0006,13.0006,95600.0
2012-06-06 14:10:00,21.81,21.81,21.8,21.8,85600.0,13.0066,13.0066,13.0006,13.0006,85600.0
2012-06-06 14:15:00,21.8,21.81,21.79,21.8,329800.0,13.0006,13.0066,12.9946,13.0006,329800.0
2012-06-06 14:20:00,21.8,21.81,21.78,21.79,172100.0,13.0006,13.0066,12.9887,12.9946,172100.0
2012-06-06 14:25:00,21.8,21.8,21.77,21.79,596700.0,13.0006,13.0006,12.9827,12.9946,596700.0
2012-06-06 14:30:00,21.78,21.81,21.78,21.8,180200.0,12.9887,13.0066,12.9887,13.0006,180200.0
2012-06-06 14:35:00,21.8,21.82,21.79,21.8,232700.0,13.0006,13.0125,12.9946,13.0006,232700.0
2012-06-06 14:40:00,21.8,21.82,21.8,21.82,140900.0,13.0006,13.0125,13.0006,13.0125,140900.0
2012-06-06 14:45:00,21.82,21.83,21.81,21.82,108800.0,13.0125,13.0185,13.0066,13.0125,108800.0
2012-06-06 14:50:00,21.82,21.82,21.8,21.82,117200.0,13.0125,13.0125,13.0006,13.0125,117200.0
2012-06-06 14:55:00,21.82,21.82,21.79,21.81,351200.0,13.0125,13.0125,12.9946,13.0066,351200.0
2012-06-06 15:00:00,21.81,21.81,21.78,21.8,228300.0,13.0066,13.0066,12.9887,13.0006,228300.0
2012-06-06 15:05:00,21.8,21.81,21.79,21.81,160600.0,13.0006,13.0066,12.9946,13.0066,160600.0
2012-06-06 15:10:00,21.81,21.82,21.78,21.78,212800.0,13.0066,13.0125,12.9887,12.9887,212800.0
2012-06-06 15:15:00,21.79,21.79,21.77,21.79,304300.0,12.9946,12.9946,12.9827,12.9946,304300.0
2012-06-06 15:20:00,21.79,21.79,21.77,21.79,253800.0,12.9946,12.9946,12.9827,12.9946,253800.0
2012-06-06 15:25:00,21.78,21.79,21.76,21.77,154500.0,12.9887,12.9946,12.9767,12.9827,154500.0
2012-06-06 15:30:00,21.77,21.78,21.75,21.76,218500.0,12.9827,12.9887,12.9708,12.9767,218500.0
2012-06-06 15:35:00,21.76,21.78,21.75,21.75,241400.0,12.9767,12.9887,12.9708,12.9708,241400.0
2012-06-06 15:40:00,21.75,21.82,21.75,21.82,396200.0,12.9708,13.0125,12.9708,13.0125,396200.0
2012-06-06 15:45:00,21.82,21.87,21.81,21.85,789200.0,13.0125,13.0423,13.0066,13.0304,789200.0
2012-06-06 15:50:00,21.85,21.91,21.84,21.91,942000.0,13.0304,13.0662,13.0244,13.0662,942000.0
2012-06-06 15:55:00,21.91,21.92,21.86,21.92,2164400.0,13.0662,13.0722,13.0364,13.0722,2164400.0
2012-06-07 09:30:00,22.0,22.07,21.96,22.04,895700.0,13.1199,13.1616,13.096,13.1437,895700.0
2012-06-07 09:35:00,22.03,22.06,22.0,22.0,439100.0,13.1378,13.1556,13.1199,13.1199,439100.0
2012-06-07 09:40:00,22.01,22.07,22.0,22.04,551000.0,13.1258,13.1616,13.1199,13.1437,551000.0
2012-06-07 09:45:00,22.04,22.06,22.03,22.06,237700.0,13.1437,13.1556,13.1378,13.1556,237700.0
2012-06-07 09:50:00,22.05,22.08,22.05,22.07,404800.0,13.1497,13.1676,13.1497,13.1616,404800.0
2012-06-07 09:55:00,22.06,22.09,22.05,22.05,724700.0,13.1556,13.1735,13.1497,13.1497,724700.0
2012-06-07 10:00:00,22.06,22.07,22.0,22.03,758700.0,13.1556,13.1616,13.1199,13.1378,758700.0
2012-06-07 10:05:00,22.03,22.07,22.01,22.04,488100.0,13.1378,13.1616,13.1258,13.1437,488100.0
2012-06-07 10:10:00,22.03,22.05,22.02,22.04,272400.0,13.1378,13.1497,13.1318,13.1437,272400.0
2012-06-07 10:15:00,22.04,22.06,22.04,22.05,381700.0,13.1437,13.1556,13.1437,13.1497,381700.0
2012-06-07 10:20:00,22.05,22.11,22.05,22.1,395800.0,13.1497,13.1855,13.1497,13.1795,395800.0
2012-06-07 10:25:00,22.1,22.13,22.09,22.12,323200.0,13.1795,13.1974,13.1735,13.1914,323200.0
2012-06-07 10:30:00,22.12,22.14,22.1,22.11,477000.0,13.1914,13.2034,13.1795,13.1855,477000.0
2012-06-07 10:35:00,22.11,22.11,22.07,22.09,320600.0,13.1855,13.1855,13.1616,13.1735,320600.0
2012-06-07 10:40:00,22.09,22.1,22.06,22.09,317700.0,13.1735,13.1795,13.1556,13.1735,317700.0
2012-06-07 10:45:00,22.09,22.11,22.07,22.11,269800.0,13.1735,13.1855,13.1616,13.1855,269800.0
2012-06-07 10:50:00,22.11,22.14,22.09,22.13,294200.0,13.1855,13.2034,13.1735,13.1974,294200.0
2012-06-07 10:55:00,22.13,22.14,22.12,22.14,309300.0,13.1974,13.2034,13.1914,13.2034,309300.0
2012-06-07 11:00:00,22.14,22.15,22.11,22.13,758900.0,13.2034,13.2093,13.1855,13.1974,758900.0
2012-06-07 11:05:00,22.13,22.14,22.11,22.11,247700.0,13.1974,13.2034,13.1855,13.1855,247700.0
2012-06-07 11:10:00,22.11,22.13,22.07,22.07,180400.0,13.1855,13.1974,13.1616,13.1616,180400.0
2012-06-07 11:15:00,22.07,22.08,22.05,22.05,309000.0,13.1616,13.1676,13.1497,13.1497,309000.0
2012-06-07 11:20:00,22.05,22.09,22.05,22.09,199000.0,13.1497,13.1735,13.1497,13.1735,199000.0
2012-06-07 11:25:00,22.09,22.09,22.05,22.05,268400.0,13.1735,13.1735,13.1497,13.1497,268400.0
2012-06-07 11:30:00,22.06,22.07,22.04,22.06,304600.0,13.1556,13.1616,13.1437,13.1556,304600.0
2012-06-07 11:35:00,22.05,22.07,22.03,22.06,306800.0,13.1497,13.1616,13.1378,13.1556,306800.0
2012-06-07 11:40:00,22.05,22.07,22.03,22.04,368600.0,13.1497,13.1616,13.1378,13.1437,368600.0
2012-06-07 11:45:00,22.05,22.05,22.03,22.05,194300.0,13.1497,13.1497,13.1378,13.1497,194300.0
2012-06-07 11:50:00,22.05,22.06,22.03,22.03,170400.0,13.1497,13.1556,13.1378,13.1378,170400.0
2012-06-07 11:55:00,22.03,22.04,22.0,22.03,293300.0,13.1378,13.1437,13.1199,13.1378,293300.0
2012-06-07 12:00:00,22.03,22.06,22.02,22.06,206400.0,13.1378,13.1556,13.1318,13.1556,206400.0
2012-06-07 12:05:00,22.06,22.08,22.04,22.08,233000.0,13.1556,13.1676,13.1437,13.1676,233000.0
2012-06-07 12:10:00,22.07,22.09,22.04,22.09,336000.0,13.1616,13.1735,13.1437,13.1735,336000.0
2012-06-07 12:15:00,22.09,22.12,22.08,22.09,253200.0,13.1735,13.1914,13.1676,13.1735,253200.0
2012-06-07 12:20:00,22.08,22.1,22.07,22.07,176500.0,13.1676,13.1795,13.1616,13.1616,176500.0
2012-06-07 12:25:00,22.07,22.08,22.06,22.07,186400.0,13.1616,13.1676,13.1556,13.1616,186400.0
2012-06-07 12:30:00,22.07,22.08,22.05,22.06,217400.0,13.1616,13.1676,13.1497,13.1556,217400.0
2012-06-07 12:35:00,22.06,22.07,22.05,22.06,253400.0,13.1556,13.1616,13.1497,13.1556,253400.0
2012-06-07 12:40:00,22.05,22.06,22.01,22.03,197000.0,13.1497,13.1556,13.1258,13.1378,197000.0
2012-06-07 12:45:00,22.02,22.04,22.02,22.03,98500.0,13.1318,13.1437,13.1318,13.1378,98500.0
2012-06-07 12:50:00,22.03,22.04,22.02,22.02,175100.0,13.1378,13.1437,13.1318,13.1318,175100.0
2012-06-07 12:55:00,22.02,22.03,22.01,22.01,129200.0,13.1318,13.1378,13.1258,13.1258,129200.0
2012-06-07 13:00:00,22.01,22.03,22.01,22.03,152500.0,13.1258,13.1378,13.1258,13.1378,152500.0
2012-06-07 13:05:00,22.03,22.04,22.02,22.04,116100.0,13.1378,13.1437,13.1318,13.1437,116100.0
2012-06-07 13:10:00,22.03,22.04,22.03,22.03,138800.0,13.1378,13.1437,13.1378,13.1378,138800.0
2012-06-07 13:15:00,22.03,22.08,22.03,22.06,391800.0,13.1378,13.1676,13.1378,13.1556,391800.0
2012-06-07 13:20:00,22.07,22.08,22.06,22.07,110000.0,13.1616,13.1676,13.1556,13.1616,110000.0
2012-06-07 13:25:00,22.08,22.09,22.07,22.08,92800.0,13.1676,13.1735,13.1616,13.1676,92800.0
2012-06-07 13:30:00,22.08,22.09,22.07,22.07,210800.0,13.1676,13.1735,13.1616,13.1616,210800.0
2012-06-07 13:35:00,22.07,22.1,22.07,22.09,355500.0,13.1616,13.1795,13.1616,13.1735,355500.0
2012-06-07 13:40:00,22.09,22.09,22.08,22.08,120600.0,13.1735,13.1735,13.1676,13.1676,120600.0
2012-06-07 13:45:00,22.08,22.09,22.06,22.07,265900.0,13.1676,13.1735,13.1556,13.1616,265900.0
2012-06-07 13:50:00,22.07,22.08,22.05,22.07,182700.0,13.1616,13.1676,13.1497,13.1616,182700.0
2012-06-07 13:55:00,22.06,22.07,22.05,22.05,100500.0,13.1556,13.1616,13.1497,13.1497,100500.0
2012-06-07 14:00:00,22.05,22.06,22.05,22.05,78700.0,13.1497,13.1556,13.1497,13.1497,78700.0
2012-06-07 14:05:00,22.05,22.06,22.03,22.04,212100.0,13.1497,13.1556,13.1378,13.1437,212100.0
2012-06-07 14:10:00,22.05,22.05,22.04,22.05,53000.0,13.1497,13.1497,13.1437,13.1497,53000.0
2012-06-07 14:15:00,22.05,22.07,22.04,22.06,217800.0,13.1497,13.1616,13.1437,13.1556,217800.0
2012-06-07 14:20:00,22.07,22.09,22.06,22.06,144200.0,13.1616,13.1735,13.1556,13.1556,144200.0
2012-06-07 14:25:00,22.07,22.07,22.06,22.07,69900.0,13.1616,13.1616,13.1556,13.1616,69900.0
2012-06-07 14:30:00,22.06,22.07,22.05,22.05,169200.0,13.1556,13.1616,13.1497,13.1497,169200.0
2012-06-07 14:35:00,22.06,22.07,22.05,22.06,186600.0,13.1556,13.1616,13.1497,13.1556,186600.0
2012-06-07 14:40:00,22.06,22.07,22.06,22.06,66100.0,13.1556,13.1616,13.1556,13.1556,66100.0
2012-06-07 14:45:00,22.06,22.07,22.05,22.05,149200.0,13.1556,13.1616,13.1497,13.1497,149200.0
2012-06-07 14:50:00,22.05,22.06,22.04,22.06,129400.0,13.1497,13.1556,13.1437,13.1556,129400.0
2012-06-07 14:55:00,22.06,22.07,22.04,22.06,364700.0,13.1556,13.1616,13.1437,13.1556,364700.0
2012-06-07 15:00:00,22.07,22.07,22.04,22.05,352600.0,13.1616,13.1616,13.1437,13.1497,352600.0
2012-06-07 15:05:00,22.05,22.07,22.03,22.06,366900.0,13.1497,13.1616,13.1378,13.1556,366900.0
2012-06-07 15:10:00,22.07,22.07,22.06,22.07,94700.0,13.1616,13.1616,13.1556,13.1616,94700.0
2012-06-07 15:15:00,22.06,22.07,22.0,22.0,365200.0,13.1556,13.1616,13.1199,13.1199,365200.0
2012-06-07 15:20:00,22.01,22.01,21.97,22.0,300600.0,13.1258,13.1258,13.102,13.1199,300600.0
2012-06-07 15:25:00,21.99,22.0,21.97,21.98,204500.0,13.1139,13.1199,13.102,13.1079,204500.0
2012-06-07 15:30:00,21.97,21.99,21.96,21.98,387000.0,13.102,13.1139,13.096,13.1079,387000.0
2012-06-07 15:35:00,21.98,21.99,21.91,21.92,755900.0,13.1079,13.1139,13.0662,13.0722,755900.0
2012-06-07 15:40:00,21.91,21.95,21.9,21.95,735700.0,13.0662,13.09,13.0602,13.09,735700.0
2012-06-07 15:45:00,21.95,21.96,21.91,21.93,717800.0,13.09,13.096,13.0662,13.0781,717800.0
2012-06-07 15:50:00,21.93,21.93,21.9,21.91,610900.0,13.0781,13.0781,13.0602,13.0662,610900.0
2012-06-07 15:55:00,21.92,21.98,21.91,21.94,1289900.0,13.0722,13.1079,13.0662,13.0841,1289900.0
2012-06-08 09:30:00,21.95,21.97,21.8,21.85,995400.0,13.09,13.102,13.0006,13.0304,995400.0
2012-06-08 09:35:00,21.84,21.91,21.82,21.89,216200.0,13.0244,13.0662,13.0125,13.0543,216200.0
2012-06-08 09:40:00,21.89,21.92,21.88,21.92,217700.0,13.0543,13.0722,13.0483,13.0722,217700.0
2012-06-08 09:45:00,21.91,21.96,21.89,21.94,398300.0,13.0662,13.096,13.0543,13.0841,398300.0
2012-06-08 09:50:00,21.95,21.96,21.92,21.96,485100.0,13.09,13.096,13.0722,13.096,485100.0
2012-06-08 09:55:00,21.95,21.95,21.91,21.94,360700.0,13.09,13.09,13.0662,13.0841,360700.0
2012-06-08 10:00:00,21.94,21.98,21.92,21.97,412300.0,13.0841,13.1079,13.0722,13.102,412300.0
2012-06-08 10:05:00,21.97,22.0,21.96,21.98,210700.0,13.102,13.1199,13.096,13.1079,210700.0
2012-06-08 10:10:00,21.98,21.99,21.96,21.98,704800.0,13.1079,13.1139,13.096,13.1079,704800.0
2012-06-08 10:15:00,21.98,22.02,21.98,21.99,271400.0,13.1079,13.1318,13.1079,13.1139,271400.0
2012-06-08 10:20:00,22.0,22.0,21.96,21.98,217700.0,13.1199,13.1199,13.096,13.1079,217700.0
2012-06-08 10:25:00,21.98,21.99,21.96,21.98,216500.0,13.1079,13.1139,13.096,13.1079,216500.0
2012-06-08 10:30:00,21.99,22.01,21.98,22.0,192600.0,13.1139,13.1258,13.1079,13.1199,192600.0
2012-06-08 10:35:00,22.0,22.01,21.98,22.01,299000.0,13.1199,13.1258,13.1079,13.1258,299000.0
2012-06-08 10:40:00,22.0,22.01,21.99,22.01,102400.0,13.1199,13.1258,13.1139,13.1258,102400.0
2012-06-08 10:45:00,22.01,22.06,22.01,22.04,283700.0,13.1258,13.1556,13.1258,13.1437,283700.0
2012-06-08 10:50:00,22.04,22.06,22.03,22.05,218800.0,13.1437,13.1556,13.1378,13.1497,218800.0
2012-06-08 10:55:00,22.05,22.07,22.04,22.06,78800.0,13.1497,13.1616,13.1437,13.1556,78800.0
2012-06-08 11:00:00,22.07,22.07,22.03,22.05,359400.0,13.1616,13.1616,13.1378,13.1497,359400.0
2012-06-08 11:05:00,22.04,22.06,22.03,22.05,267700.0,13.1437,13.1556,13.1378,13.1497,267700.0
2012-06-08 11:10:00,22.06,22.06,22.0,22.0,562100.0,13.1556,13.1556,13.1199,13.1199,562100.0
2012-06-08 11:15:00,22.01,22.02,21.99,22.0,405800.0,13.1258,13.1318,13.1139,13.1199,405800.0
2012-06-08 11:20:00,22.0,22.03,22.0,22.02,143300.0,13.1199,13.1378,13.1199,13.1318,143300.0
2012-06-08 11:25:00,22.03,22.03,22.0,22.0,193200.0,13.1378,13.1378,13.1199,13.1199,193200.0
2012-06-08 11:30:00,22.01,22.02,21.99,22.01,264000.0,13.1258,13.1318,13.1139,13.1258,264000.0
2012-06-08 11:35:00,22.01,22.02,22.0,22.01,155600.0,13.1258,13.1318,13.1199,13.1258,155600.0
2012-06-08 11:40:00,22.01,22.02,22.0,22.02,139500.0,13.1258,13.1318,13.1199,13.1318,139500.0
2012-06-08 11:45:00,22.01,22.02,22.01,22.02,157800.0,13.1258,13.1318,13.1258,13.1318,157800.0
2012-06-08 11:50:00,22.02,22.02,22.01,22.01,42100.0,13.1318,13.1318,13.1258,13.1258,42100.0
2012-06-08 11:55:00,22.02,22.03,21.99,22.01,463700.0,13.1318,13.1378,13.1139,13.1258,463700.0
2012-06-08 12:00:00,22.0,22.02,21.99,22.0,214200.0,13.1199,13.1318,13.1139,13.1199,214200.0
2012-06-08 12:05:00,22.0,22.03,21.99,22.01,299400.0,13.1199,13.1378,13.1139,13.1258,299400.0
2012-06-08 12:10:00,22.01,22.03,22.0,22.03,165500.0,13.1258,13.1378,13.1199,13.1378,165500.0
2012-06-08 12:15:00,22.03,22.04,22.01,22.04,132400.0,13.1378,13.1437,13.1258,13.1437,132400.0
2012-06-08 12:20:00,22.04,22.04,22.01,22.03,90900.0,13.1437,13.1437,13.1258,13.1378,90900.0
2012-06-08 12:25:00,22.03,22.04,22.02,22.04,42900.0,13.1378,13.1437,13.1318,13.1437,42900.0
2012-06-08 12:30:00,22.03,22.1,22.03,22.1,236200.0,13.1378,13.1795,13.1378,13.1795,236200.0
2012-06-08 12:35:00,22.1,22.1,22.08,22.09,119700.0,13.1795,13.1795,13.1676,13.1735,119700.0
2012-06-08 12:40:00,22.09,22.11,22.08,22.11,116100.0,13.1735,13.1855,13.1676,13.1855,116100.0
2012-06-08 12:45:00,22.11,22.13,22.1,22.13,77600.0,13.1855,13.1974,13.1795,13.1974,77600.0
2012-06-08 12:50:00,22.13,22.13,22.1,22.12,128200.0,13.1974,13.1974,13.1795,13.1914,128200.0
2012-06-08 12:55:00,22.12,22.13,22.12,22.12,59800.0,13.1914,13.1974,13.1914,13.1914,59800.0
2012-06-08 13:00:00,22.13,22.16,22.12,22.15,302700.0,13.1974,13.2153,13.1914,13.2093,302700.0
2012-06-08 13:05:00,22.15,22.17,22.13,22.16,178600.0,13.2093,13.2212,13.1974,13.2153,178600.0
2012-06-08 13:10:00,22.16,22.17,22.15,22.15,200200.0,13.2153,13.2212,13.2093,13.2093,200200.0
2012-06-08 13:15:00,22.15,22.16,22.12,22.14,121900.0,13.2093,13.2153,13.1914,13.2034,121900.0
2012-06-08 13:20:00,22.14,22.16,22.13,22.13,147800.0,13.2034,13.2153,13.1974,13.1974,147800.0
2012-06-08 13:25:00,22.13,22.13,22.11,22.13,97700.0,13.1974,13.1974,13.1855,13.1974,97700.0
2012-06-08 13:30:00,22.13,22.13,22.11,22.13,80800.0,13.1974,13.1974,13.1855,13.1974,80800.0
2012-06-08 13:35:00,22.12,22.14,22.11,22.13,158600.0,13.1914,13.2034,13.1855,13.1974,158600.0
2012-06-08 13:40:00,22.12,22.13,22.1,22.12,151900.0,13.1914,13.1974,13.1795,13.1914,151900.0
2012-06-08 13:45:00,22.12,22.12,22.1,22.12,70900.0,13.1914,13.1914,13.1795,13.1914,70900.0
2012-06-08 13:50:00,22.12,22.14,22.11,22.13,133500.0,13.1914,13.2034,13.1855,13.1974,133500.0
2012-06-08 13:55:00,22.14,22.15,22.13,22.14,134100.0,13.2034,13.2093,13.1974,13.2034,134100.0
2012-06-08 14:00:00,22.13,22.14,22.13,22.14,106100.0,13.1974,13.2034,13.1974,13.2034,106100.0
2012-06-08 14:05:00,22.14,22.16,22.13,22.14,185000.0,13.2034,13.2153,13.1974,13.2034,185000.0
2012-06-08 14:10:00,22.14,22.16,22.13,22.16,169600.0,13.2034,13.2153,13.1974,13.2153,169600.0
2012-06-08 14:15:00,22.16,22.16,22.12,22.13,211500.0,13.2153,13.2153,13.1914,13.1974,211500.0
2012-06-08 14:20:00,22.12,22.15,22.12,22.14,118600.0,13.1914,13.2093,13.1914,13.2034,118600.0
2012-06-08 14:25:00,22.15,22.15,22.12,22.13,86700.0,13.2093,13.2093,13.1914,13.1974,86700.0
2012-06-08 14:30:00,22.12,22.15,22.11,22.14,268000.0,13.1914,13.2093,13.1855,13.2034,268000.0
2012-06-08 14:35:00,22.14,22.17,22.13,22.16,201100.0,13.2034,13.2212,13.1974,13.2153,201100.0
2012-06-08 14:40:00,22.16,22.17,22.15,22.15,173900.0,13.2153,13.2212,13.2093,13.2093,173900.0
2012-06-08 14:45:00,22.16,22.16,22.13,22.13,202700.0,13.2153,13.2153,13.1974,13.1974,202700.0
2012-06-08 14:50:00,22.13,22.14,22.11,22.12,316400.0,13.1974,13.2034,13.1855,13.1914,316400.0
2012-06-08 14:55:00,22.12,22.13,22.1,22.1,85800.0,13.1914,13.1974,13.1795,13.1795,85800.0
2012-06-08 15:00:00,22.1,22.11,22.08,22.08,124400.0,13.1795,13.1855,13.1676,13.1676,124400.0
2012-06-08 15:05:00,22.08,22.09,22.07,22.07,113900.0,13.1676,13.1735,13.1616,13.1616,113900.0
2012-06-08 15:10:00,22.07,22.1,22.07,22.09,227900.0,13.1616,13.1795,13.1616,13.1735,227900.0
2012-06-08 15:15:00,22.1,22.11,22.09,22.1,322500.0,13.1795,13.1855,13.1735,13.1795,322500.0
2012-06-08 15:20:00,22.1,22.11,22.08,22.08,117000.0,13.1795,13.1855,13.1676,13.1676,117000.0
2012-06-08 15:25:00,22.08,22.09,22.07,22.07,178300.0,13.1676,13.1735,13.1616,13.1616,178300.0
2012-06-08 15:30:00,22.07,22.08,22.05,22.08,202500.0,13.1616,13.1676,13.1497,13.1676,202500.0
2012-06-08 15:35:00,22.08,22.1,22.07,22.08,190200.0,13.1676,13.1795,13.1616,13.1676,190200.0
2012-06-08 15:40:00,22.09,22.09,22.06,22.09,569300.0,13.1735,13.1735,13.1556,13.1735,569300.0
2012-06-08 15:45:00,22.09,22.17,22.08,22.17,800900.0,13.1735,13.2212,13.1676,13.2212,800900.0
2012-06-08 15:50:00,22.17,22.18,22.13,22.14,728000.0,13.2212,13.2272,13.1974,13.2034,728000.0
2012-06-08 15:55:00,22.14,22.15,22.12,22.14,1054600.0,13.2034,13.2093,13.1914,13.2034,1054600.0
2012-06-11 09:30:00,22.25,22.3,22.11,22.16,724600.0,13.269,13.2988,13.1855,13.2153,724600.0
2012-06-11 09:35:00,22.17,22.27,22.15,22.26,477400.0,13.2212,13.2809,13.2093,13.2749,477400.0
2012-06-11 09:40:00,22.26,22.33,22.25,22.33,352700.0,13.2749,13.3167,13.269,13.3167,352700.0
2012-06-11 09:45:00,22.33,22.36,22.29,22.34,260500.0,13.3167,13.3346,13.2928,13.3226,260500.0
2012-06-11 09:50:00,22.34,22.38,22.33,22.36,383300.0,13.3226,13.3465,13.3167,13.3346,383300.0
2012-06-11 09:55:00,22.36,22.37,22.29,22.33,348000.0,13.3346,13.3405,13.2928,13.3167,348000.0
2012-06-11 10:00:00,22.33,22.33,22.25,22.26,543600.0,13.3167,13.3167,13.269,13.2749,543600.0
2012-06-11 10:05:00,22.26,22.29,22.23,22.25,457700.0,13.2749,13.2928,13.257,13.269,457700.0
2012-06-11 10:10:00,22.24,22.26,22.22,22.25,340200.0,13.263,13.2749,13.2511,13.269,340200.0
2012-06-11 10:15:00,22.26,22.28,22.24,22.24,252700.0,13.2749,13.2868,13.263,13.263,252700.0
2012-06-11 10:20:00,22.24,22.26,22.18,22.2,372100.0,13.263,13.2749,13.2272,13.2391,372100.0
2012-06-11 10:25:00,22.2,22.22,22.18,22.19,313100.0,13.2391,13.2511,13.2272,13.2332,313100.0
2012-06-11 10:30:00,22.2,22.21,22.16,22.21,222700.0,13.2391,13.2451,13.2153,13.2451,222700.0
2012-06-11 10:35:00,22.21,22.22,22.2,22.2,149500.0,13.2451,13.2511,13.2391,13.2391,149500.0
2012-06-11 10:40:00,22.21,22.21,22.16,22.19,413600.0,13.2451,13.2451,13.2153,13.2332,413600.0
2012-06-11 10:45:00,22.18,22.2,22.17,22.19,252300.0,13.2272,13.2391,13.2212,13.2332,252300.0
2012-06-11 10:50:00,22.18,22.21,22.18,22.21,221100.0,13.2272,13.2451,13.2272,13.2451,221100.0
2012-06-11 10:55:00,22.21,22.22,22.18,22.21,294600.0,13.2451,13.2511,13.2272,13.2451,294600.0
2012-06-11 11:00:00,22.21,22.22,22.19,22.21,390700.0,13.2451,13.2511,13.2332,13.2451,390700.0
2012-06-11 11:05:00,22.21,22.24,22.2,22.23,161100.0,13.2451,13.263,13.2391,13.257,161100.0
2012-06-11 11:10:00,22.24,22.24,22.2,22.23,564500.0,13.263,13.263,13.2391,13.257,564500.0
2012-06-11 11:15:00,22.23,22.24,22.2,22.21,280100.0,13.257,13.263,13.2391,13.2451,280100.0
2012-06-11 11:20:00,22.21,22.21,22.18,22.21,164500.0,13.2451,13.2451,13.2272,13.2451,164500.0
2012-06-11 11:25:00,22.2,22.22,22.19,22.2,131900.0,13.2391,13.2511,13.2332,13.2391,131900.0
2012-06-11 11:30:00,22.2,22.22,22.19,22.21,176600.0,13.2391,13.2511,13.2332,13.2451,176600.0
2012-06-11 11:35:00,22.21,22.24,22.2,22.23,352800.0,13.2451,13.263,13.2391,13.257,352800.0
2012-06-11 11:40:00,22.23,22.25,22.22,22.24,311000.0,13.257,13.269,13.2511,13.263,311000.0
2012-06-11 11:45:00,22.24,22.24,22.21,22.21,321300.0,13.263,13.263,13.2451,13.2451,321300.0
2012-06-11 11:50:00,22.21,22.23,22.19,22.2,261000.0,13.2451,13.257,13.2332,13.2391,261000.0
2012-06-11 11:55:00,22.19,22.23,22.18,22.22,315700.0,13.2332,13.257,13.2272,13.2511,315700.0
2012-06-11 12:00:00,22.22,22.23,22.21,22.22,261500.0,13.2511,13.257,13.2451,13.2511,261500.0
2012-06-11 12:05:00,22.22,22.25,22.21,22.21,312600.0,13.2511,13.269,13.2451,13.2451,312600.0
2012-06-11 12:10:00,22.21,22.23,22.21,22.22,197200.0,13.2451,13.257,13.2451,13.2511,197200.0
2012-06-11 12:15:00,22.22,22.23,22.21,22.23,121700.0,13.2511,13.257,13.2451,13.257,121700.0
2012-06-11 12:20:00,22.23,22.23,22.21,22.21,122000.0,13.257,13.257,13.2451,13.2451,122000.0
2012-06-11 12:25:00,22.22,22.22,22.21,22.22,50700.0,13.2511,13.2511,13.2451,13.2511,50700.0
2012-06-11 12:30:00,22.22,22.23,22.21,22.22,87600.0,13.2511,13.257,13.2451,13.2511,87600.0
2012-06-11 12:35:00,22.23,22.24,22.22,22.23,370700.0,13.257,13.263,13.2511,13.257,370700.0
2012-06-11 12:40:00,22.23,22.26,22.23,22.25,337000.0,13.257,13.2749,13.257,13.269,337000.0
2012-06-11 12:45:00,22.25,22.27,22.25,22.26,328100.0,13.269,13.2809,13.269,13.2749,328100.0
2012-06-11 12:50:00,22.26,22.27,22.24,22.25,238700.0,13.2749,13.2809,13.263,13.269,238700.0
2012-06-11 12:55:00,22.25,22.27,22.24,22.27,129100.0,13.269,13.2809,13.263,13.2809,129100.0
2012-06-11 13:00:00,22.27,22.28,22.25,22.28,304600.0,13.2809,13.2868,13.269,13.2868,304600.0
2012-06-11 13:05:00,22.28,22.29,22.26,22.26,324600.0,13.2868,13.2928,13.2749,13.2749,324600.0
2012-06-11 13:10:00,22.27,22.29,22.26,22.29,257500.0,13.2809,13.2928,13.2749,13.2928,257500.0
2012-06-11 13:15:00,22.29,22.29,22.26,22.28,219500.0,13.2928,13.2928,13.2749,13.2868,219500.0
2012-06-11 13:20:00,22.27,22.28,22.26,22.26,84200.0,13.2809,13.2868,13.2749,13.2749,84200.0
2012-06-11 13:25:00,22.26,22.28,22.26,22.27,121400.0,13.2749,13.2868,13.2749,13.2809,121400.0
2012-06-11 13:30:00,22.27,22.28,22.23,22.26,146600.0,13.2809,13.2868,13.257,13.2749,146600.0
2012-06-11 13:35:00,22.26,22.28,22.24,22.26,144300.0,13.2749,13.2868,13.263,13.2749,144300.0
2012-06-11 13:40:00,22.27,22.27,22.24,22.24,81200.0,13.2809,13.2809,13.263,13.263,81200.0
2012-06-11 13:45:00,22.25,22.26,22.23,22.23,122500.0,13.269,13.2749,13.257,13.257,122500.0
2012-06-11 13:50:00,22.23,22.26,22.23,22.25,67200.0,13.257,13.2749,13.257,13.269,67200.0
2012-06-11 13:55:00,22.26,22.26,22.25,22.25,45500.0,13.2749,13.2749,13.269,13.269,45500.0
2012-06-11 14:00:00,22.26,22.26,22.19,22.19,197100.0,13.2749,13.2749,13.2332,13.2332,197100.0
2012-06-11 14:05:00,22.19,22.2,22.18,22.19,114700.0,13.2332,13.2391,13.2272,13.2332,114700.0
2012-06-11 14:10:00,22.18,22.2,22.17,22.17,152900.0,13.2272,13.2391,13.2212,13.2212,152900.0
2012-06-11 14:15:00,22.18,22.19,22.17,22.17,124000.0,13.2272,13.2332,13.2212,13.2212,124000.0
2012-06-11 14:20:00,22.17,22.18,22.16,22.17,153800.0,13.2212,13.2272,13.2153,13.2212,153800.0
2012-06-11 14:25:00,22.17,22.19,22.17,22.18,139500.0,13.2212,13.2332,13.2212,13.2272,139500.0
2012-06-11 14:30:00,22.17,22.21,22.17,22.21,232500.0,13.2212,13.2451,13.2212,13.2451,232500.0
2012-06-11 14:35:00,22.21,22.21,22.2,22.2,105000.0,13.2451,13.2451,13.2391,13.2391,105000.0
2012-06-11 14:40:00,22.2,22.22,22.2,22.2,165500.0,13.2391,13.2511,13.2391,13.2391,165500.0
2012-06-11 14:45:00,22.2,22.21,22.2,22.2,60800.0,13.2391,13.2451,13.2391,13.2391,60800.0
2012-06-11 14:50:00,22.2,22.21,22.17,22.18,213600.0,13.2391,13.2451,13.2212,13.2272,213600.0
2012-06-11 14:55:00,22.19,22.21,22.18,22.18,142400.0,13.2332,13.2451,13.2272,13.2272,142400.0
2012-06-11 15:00:00,22.18,22.2,22.18,22.2,94900.0,13.2272,13.2391,13.2272,13.2391,94900.0
2012-06-11 15:05:00,22.2,22.2,22.18,22.18,379600.0,13.2391,13.2391,13.2272,13.2272,379600.0
2012-06-11 15:10:00,22.19,22.2,22.18,22.19,161800.0,13.2332,13.2391,13.2272,13.2332,161800.0
2012-06-11 15:15:00,22.19,22.2,22.17,22.18,457200.0,13.2332,13.2391,13.2212,13.2272,457200.0
2012-06-11 15:20:00,22.18,22.19,22.17,22.17,134400.0,13.2272,13.2332,13.2212,13.2212,134400.0
2012-06-11 15:25:00,22.18,22.18,22.15,22.17,251000.0,13.2272,13.2272,13.2093,13.2212,251000.0
2012-06-11 15:30:00,22.16,22.2,22.16,22.17,393400.0,13.2153,13.2391,13.2153,13.2212,393400.0
2012-06-11 15:35:00,22.17,22.21,22.16,22.2,392200.0,13.2212,13.2451,13.2153,13.2391,392200.0
2012-06-11 15:40:00,22.2,22.21,22.19,22.21,314500.0,13.2391,13.2451,13.2332,13.2451,314500.0
2012-06-11 15:45:00,22.21,22.21,22.15,22.15,432800.0,13.2451,13.2451,13.2093,13.2093,432800.0
2012-06-11 15:50:00,22.15,22.16,22.11,22.11,669900.0,13.2093,13.2153,13.1855,13.1855,669900.0
2012-06-11 15:55:00,22.12,22.12,22.09,22.12,1177900.0,13.1914,13.1914,13.1735,13.1914,1177900.0
2012-06-12 09:30:00,22.16,22.18,21.98,22.0,729500.0,13.2153,13.2272,13.1079,13.1199,729500.0
2012-06-12 09:35:00,22.0,22.04,21.96,22.0,542200.0,13.1199,13.1437,13.096,13.1199,542200.0
2012-06-12 09:40:00,22.0,22.06,21.99,22.05,467400.0,13.1199,13.1556,13.1139,13.1497,467400.0
2012-06-12 09:45:00,22.05,22.12,22.04,22.11,579100.0,13.1497,13.1914,13.1437,13.1855,579100.0
2012-06-12 09:50:00,22.11,22.12,22.08,22.09,788000.0,13.1855,13.1914,13.1676,13.1735,788000.0
2012-06-12 09:55:00,22.1,22.13,22.07,22.11,263100.0,13.1795,13.1974,13.1616,13.1855,263100.0
2012-06-12 10:00:00,22.11,22.14,22.03,22.03,320600.0,13.1855,13.2034,13.1378,13.1378,320600.0
2012-06-12 10:05:00,22.03,22.04,22.0,22.02,317200.0,13.1378,13.1437,13.1199,13.1318,317200.0
2012-06-12 10:10:00,22.01,22.02,21.96,21.98,298700.0,13.1258,13.1318,13.096,13.1079,298700.0
2012-06-12 10:15:00,21.97,21.99,21.96,21.98,292500.0,13.102,13.1139,13.096,13.1079,292500.0
2012-06-12 10:20:00,21.97,22.01,21.97,22.0,220600.0,13.102,13.1258,13.102,13.1199,220600.0
2012-06-12 10:25:00,22.0,22.01,21.97,21.97,337900.0,13.1199,13.1258,13.102,13.102,337900.0
2012-06-12 10:30:00,21.97,21.98,21.94,21.98,300400.0,13.102,13.1079,13.0841,13.1079,300400.0
2012-06-12 10:35:00,21.98,21.98,21.93,21.93,210100.0,13.1079,13.1079,13.0781,13.0781,210100.0
2012-06-12 10:40:00,21.94,21.98,21.93,21.96,248300.0,13.0841,13.1079,13.0781,13.096,248300.0
2012-06-12 10:45:00,21.96,22.0,21.96,21.98,227400.0,13.096,13.1199,13.096,13.1079,227400.0
2012-06-12 10:50:00,21.97,22.0,21.97,21.99,196100.0,13.102,13.1199,13.102,13.1139,196100.0
2012-06-12 10:55:00,21.99,22.0,21.96,21.98,161000.0,13.1139,13.1199,13.096,13.1079,161000.0
2012-06-12 11:00:00,21.98,22.01,21.96,22.0,161400.0,13.1079,13.1258,13.096,13.1199,161400.0
2012-06-12 11:05:00,22.0,22.02,22.0,22.02,176800.0,13.1199,13.1318,13.1199,13.1318,176800.0
2012-06-12 11:10:00,22.01,22.09,22.01,22.06,352700.0,13.1258,13.1735,13.1258,13.1556,352700.0
2012-06-12 11:15:00,22.07,22.09,22.06,22.07,226000.0,13.1616,13.1735,13.1556,13.1616,226000.0
2012-06-12 11:20:00,22.07,22.14,22.07,22.13,366200.0,13.1616,13.2034,13.1616,13.1974,366200.0
2012-06-12 11:25:00,22.13,22.15,22.12,22.13,193300.0,13.1974,13.2093,13.1914,13.1974,193300.0
2012-06-12 11:30:00,22.14,22.15,22.11,22.13,153400.0,13.2034,13.2093,13.1855,13.1974,153400.0
2012-06-12 11:35:00,22.12,22.15,22.11,22.15,167700.0,13.1914,13.2093,13.1855,13.2093,167700.0
2012-06-12 11:40:00,22.16,22.16,22.13,22.15,204200.0,13.2153,13.2153,13.1974,13.2093,204200.0
2012-06-12 11:45:00,22.15,22.16,22.13,22.13,213800.0,13.2093,13.2153,13.1974,13.1974,213800.0
2012-06-12 11:50:00,22.14,22.19,22.13,22.17,331800.0,13.2034,13.2332,13.1974,13.2212,331800.0
2012-06-12 11:55:00,22.17,22.18,22.14,22.15,179500.0,13.2212,13.2272,13.2034,13.2093,179500.0
2012-06-12 12:00:00,22.14,22.18,22.14,22.15,222500.0,13.2034,13.2272,13.2034,13.2093,222500.0
2012-06-12 12:05:00,22.15,22.17,22.1,22.11,224500.0,13.2093,13.2212,13.1795,13.1855,224500.0
2012-06-12 12:10:00,22.11,22.11,22.09,22.1,167200.0,13.1855,13.1855,13.1735,13.1795,167200.0
2012-06-12 12:15:00,22.11,22.11,22.08,22.09,69300.0,13.1855,13.1855,13.1676,13.1735,69300.0
2012-06-12 12:20:00,22.08,22.1,22.07,22.09,114300.0,13.1676,13.1795,13.1616,13.1735,114300.0
2012-06-12 12:25:00,22.09,22.11,22.07,22.08,164500.0,13.1735,13.1855,13.1616,13.1676,164500.0
2012-06-12 12:30:00,22.08,22.08,22.06,22.06,161300.0,13.1676,13.1676,13.1556,13.1556,161300.0
2012-06-12 12:35:00,22.06,22.09,22.06,22.07,172300.0,13.1556,13.1735,13.1556,13.1616,172300.0
2012-06-12 12:40:00,22.06,22.07,22.05,22.06,45000.0,13.1556,13.1616,13.1497,13.1556,45000.0
2012-06-12 12:45:00,22.05,22.08,22.05,22.06,172600.0,13.1497,13.1676,13.1497,13.1556,172600.0
2012-06-12 12:50:00,22.06,22.06,22.03,22.04,148100.0,13.1556,13.1556,13.1378,13.1437,148100.0
2012-06-12 12:55:00,22.03,22.05,22.03,22.04,83800.0,13.1378,13.1497,13.1378,13.1437,83800.0
2012-06-12 13:00:00,22.05,22.07,22.02,22.02,172700.0,13.1497,13.1616,13.1318,13.1318,172700.0
2012-06-12 13:05:00,22.02,22.06,22.02,22.05,158600.0,13.1318,13.1556,13.1318,13.1497,158600.0
2012-06-12 13:10:00,22.05,22.12,22.04,22.09,412800.0,13.1497,13.1914,13.1437,13.1735,412800.0
2012-06-12 13:15:00,22.08,22.14,22.08,22.13,146500.0,13.1676,13.2034,13.1676,13.1974,146500.0
2012-06-12 13:20:00,22.13,22.14,22.1,22.11,182500.0,13.1974,13.2034,13.1795,13.1855,182500.0
2012-06-12 13:25:00,22.11,22.12,22.09,22.09,164500.0,13.1855,13.1914,13.1735,13.1735,164500.0
2012-06-12 13:30:00,22.1,22.13,22.1,22.1,138200.0,13.1795,13.1974,13.1795,13.1795,138200.0
2012-06-12 13:35:00,22.1,22.14,22.1,22.13,176900.0,13.1795,13.2034,13.1795,13.1974,176900.0
2012-06-12 13:40:00,22.14,22.15,22.11,22.11,82000.0,13.2034,13.2093,13.1855,13.1855,82000.0
2012-06-12 13:45:00,22.11,22.13,22.1,22.12,152900.0,13.1855,13.1974,13.1795,13.1914,152900.0
2012-06-12 13:50:00,22.12,22.15,22.11,22.14,178300.0,13.1914,13.2093,13.1855,13.2034,178300.0
2012-06-12 13:55:00,22.14,22.14,22.1,22.11,115900.0,13.2034,13.2034,13.1795,13.1855,115900.0
2012-06-12 14:00:00,22.12,22.13,22.1,22.13,110500.0,13.1914,13.1974,13.1795,13.1974,110500.0
2012-06-12 14:05:00,22.13,22.14,22.12,22.12,111500.0,13.1974,13.2034,13.1914,13.1914,111500.0
2012-06-12 14:10:00,22.12,22.12,22.08,22.11,352300.0,13.1914,13.1914,13.1676,13.1855,352300.0
2012-06-12 14:15:00,22.11,22.12,22.09,22.12,158600.0,13.1855,13.1914,13.1735,13.1914,158600.0
2012-06-12 14:20:00,22.12,22.12,22.08,22.09,247400.0,13.1914,13.1914,13.1676,13.1735,247400.0
2012-06-12 14:25:00,22.1,22.13,22.09,22.11,245900.0,13.1795,13.1974,13.1735,13.1855,245900.0
2012-06-12 14:30:00,22.12,22.17,22.11,22.17,175200.0,13.1914,13.2212,13.1855,13.2212,175200.0
2012-06-12 14:35:00,22.17,22.2,22.16,22.17,429800.0,13.2212,13.2391,13.2153,13.2212,429800.0
2012-06-12 14:40:00,22.16,22.18,22.16,22.18,102800.0,13.2153,13.2272,13.2153,13.2272,102800.0
2012-06-12 14:45:00,22.17,22.19,22.17,22.19,158100.0,13.2212,13.2332,13.2212,13.2332,158100.0
2012-06-12 14:50:00,22.18,22.19,22.14,22.15,164000.0,13.2272,13.2332,13.2034,13.2093,164000.0
2012-06-12 14:55:00,22.15,22.16,22.12,22.13,363500.0,13.2093,13.2153,13.1914,13.1974,363500.0
2012-06-12 15:00:00,22.13,22.14,22.12,22.12,76500.0,13.1974,13.2034,13.1914,13.1914,76500.0
2012-06-12 15:05:00,22.12,22.14,22.12,22.13,235200.0,13.1914,13.2034,13.1914,13.1974,235200.0
2012-06-12 15:10:00,22.12,22.14,22.12,22.13,158100.0,13.1914,13.2034,13.1914,13.1974,158100.0
2012-06-12 15:15:00,22.12,22.14,22.11,22.14,121800.0,13.1914,13.2034,13.1855,13.2034,121800.0
2012-06-12 15:20:00,22.14,22.14,22.12,22.13,211100.0,13.2034,13.2034,13.1914,13.1974,211100.0
2012-06-12 15:25:00,22.14,22.16,22.12,22.14,531100.0,13.2034,13.2153,13.1914,13.2034,531100.0
2012-06-12 15:30:00,22.14,22.15,22.13,22.13,292600.0,13.2034,13.2093,13.1974,13.1974,292600.0
2012-06-12 15:35:00,22.13,22.16,22.12,22.15,381200.0,13.1974,13.2153,13.1914,13.2093,381200.0
2012-06-12 15:40:00,22.14,22.16,22.14,22.16,569700.0,13.2034,13.2153,13.2034,13.2153,569700.0
2012-06-12 15:45:00,22.16,22.19,22.15,22.18,581500.0,13.2153,13.2332,13.2093,13.2272,581500.0
2012-06-12 15:50:00,22.18,22.21,22.17,22.2,731500.0,13.2272,13.2451,13.2212,13.2391,731500.0
2012-06-12 15:55:00,22.2,22.21,22.18,22.19,1411100.0,13.2391,13.2451,13.2272,13.2332,1411100.0
2012-06-13 09:30:00,22.13,22.31,22.13,22.31,850200.0,13.1974,13.3047,13.1974,13.3047,850200.0
2012-06-13 09:35:00,22.31,22.37,22.28,22.37,1168000.0,13.3047,13.3405,13.2868,13.3405,1168000.0
2012-06-13 09:40:00,22.37,22.47,22.35,22.43,814300.0,13.3405,13.4002,13.3286,13.3763,814300.0
2012-06-13 09:45:00,22.43,22.45,22.38,22.44,701300.0,13.3763,13.3882,13.3465,13.3823,701300.0
2012-06-13 09:50:00,22.44,22.45,22.36,22.44,644600.0,13.3823,13.3882,13.3346,13.3823,644600.0
2012-06-13 09:55:00,22.44,22.48,22.41,22.41,670600.0,13.3823,13.4061,13.3644,13.3644,670600.0
2012-06-13 10:00:00,22.41,22.42,22.34,22.38,385800.0,13.3644,13.3703,13.3226,13.3465,385800.0
2012-06-13 10:05:00,22.38,22.41,22.34,22.39,412100.0,13.3465,13.3644,13.3226,13.3524,412100.0
2012-06-13 10:10:00,22.39,22.43,22.38,22.42,236800.0,13.3524,13.3763,13.3465,13.3703,236800.0
2012-06-13 10:15:00,22.41,22.45,22.41,22.45,296400.0,13.3644,13.3882,13.3644,13.3882,296400.0
2012-06-13 10:20:00,22.45,22.46,22.41,22.41,326200.0,13.3882,13.3942,13.3644,13.3644,326200.0
2012-06-13 10:25:00,22.42,22.42,22.35,22.37,348800.0,13.3703,13.3703,13.3286,13.3405,348800.0
2012-06-13 10:30:00,22.37,22.38,22.35,22.38,492900.0,13.3405,13.3465,13.3286,13.3465,492900.0
2012-06-13 10:35:00,22.38,22.4,22.37,22.4,223200.0,13.3465,13.3584,13.3405,13.3584,223200.0
2012-06-13 10:40:00,22.4,22.4,22.37,22.4,289300.0,13.3584,13.3584,13.3405,13.3584,289300.0
2012-06-13 10:45:00,22.4,22.41,22.38,22.38,396600.0,13.3584,13.3644,13.3465,13.3465,396600.0
2012-06-13 10:50:00,22.39,22.4,22.36,22.37,288100.0,13.3524,13.3584,13.3346,13.3405,288100.0
2012-06-13 10:55:00,22.36,22.37,22.29,22.29,476300.0,13.3346,13.3405,13.2928,13.2928,476300.0
2012-06-13 11:00:00,22.29,22.29,22.23,22.25,408600.0,13.2928,13.2928,13.257,13.269,408600.0
2012-06-13 11:05:00,22.26,22.27,22.25,22.26,143300.0,13.2749,13.2809,13.269,13.2749,143300.0
2012-06-13 11:10:00,22.25,22.3,22.25,22.3,296200.0,13.269,13.2988,13.269,13.2988,296200.0
2012-06-13 11:15:00,22.29,22.3,22.24,22.26,324400.0,13.2928,13.2988,13.263,13.2749,324400.0
2012-06-13 11:20:00,22.25,22.28,22.25,22.28,116100.0,13.269,13.2868,13.269,13.2868,116100.0
2012-06-13 11:25:00,22.28,22.28,22.25,22.27,190300.0,13.2868,13.2868,13.269,13.2809,190300.0
2012-06-13 11:30:00,22.27,22.29,22.25,22.28,464900.0,13.2809,13.2928,13.269,13.2868,464900.0
2012-06-13 11:35:00,22.28,22.28,22.25,22.25,222100.0,13.2868,13.2868,13.269,13.269,222100.0
2012-06-13 11:40:00,22.25,22.27,22.24,22.25,181400.0,13.269,13.2809,13.263,13.269,181400.0
2012-06-13 11:45:00,22.25,22.25,22.22,22.22,275700.0,13.269,13.269,13.2511,13.2511,275700.0
2012-06-13 11:50:00,22.22,22.23,22.19,22.21,447700.0,13.2511,13.257,13.2332,13.2451,447700.0
2012-06-13 11:55:00,22.21,22.26,22.21,22.26,136100.0,13.2451,13.2749,13.2451,13.2749,136100.0
2012-06-13 12:00:00,22.26,22.26,22.24,22.25,92400.0,13.2749,13.2749,13.263,13.269,92400.0
2012-06-13 12:05:00,22.25,22.25,22.22,22.22,245900.0,13.269,13.269,13.2511,13.2511,245900.0
2012-06-13 12:10:00,22.23,22.26,22.22,22.26,182600.0,13.257,13.2749,13.2511,13.2749,182600.0
2012-06-13 12:15:00,22.26,22.29,22.23,22.29,217100.0,13.2749,13.2928,13.257,13.2928,217100.0
2012-06-13 12:20:00,22.29,22.29,22.28,22.29,88700.0,13.2928,13.2928,13.2868,13.2928,88700.0
2012-06-13 12:25:00,22.29,22.29,22.28,22.29,43800.0,13.2928,13.2928,13.2868,13.2928,43800.0
2012-06-13 12:30:00,22.29,22.31,22.28,22.31,97300.0,13.2928,13.3047,13.2868,13.3047,97300.0
2012-06-13 12:35:00,22.3,22.32,22.3,22.31,95100.0,13.2988,13.3107,13.2988,13.3047,95100.0
2012-06-13 12:40:00,22.31,22.34,22.31,22.34,127300.0,13.3047,13.3226,13.3047,13.3226,127300.0
2012-06-13 12:45:00,22.34,22.37,22.33,22.34,168300.0,13.3226,13.3405,13.3167,13.3226,168300.0
2012-06-13 12:50:00,22.34,22.34,22.31,22.32,71500.0,13.3226,13.3226,13.3047,13.3107,71500.0
2012-06-13 12:55:00,22.32,22.34,22.31,22.32,334000.0,13.3107,13.3226,13.3047,13.3107,334000.0
2012-06-13 13:00:00,22.32,22.33,22.31,22.33,81500.0,13.3107,13.3167,13.3047,13.3167,81500.0
2012-06-13 13:05:00,22.33,22.34,22.32,22.34,159200.0,13.3167,13.3226,13.3107,13.3226,159200.0
2012-06-13 13:10:00,22.34,22.34,22.32,22.33,105500.0,13.3226,13.3226,13.3107,13.3167,105500.0
2012-06-13 13:15:00,22.33,22.34,22.32,22.34,114300.0,13.3167,13.3226,13.3107,13.3226,114300.0
2012-06-13 13:20:00,22.34,22.34,22.32,22.33,106600.0,13.3226,13.3226,13.3107,13.3167,106600.0
2012-06-13 13:25:00,22.32,22.34,22.3,22.34,149500.0,13.3107,13.3226,13.2988,13.3226,149500.0
2012-06-13 13:30:00,22.34,22.36,22.33,22.36,57000.0,13.3226,13.3346,13.3167,13.3346,57000.0
2012-06-13 13:35:00,22.36,22.37,22.34,22.36,176100.0,13.3346,13.3405,13.3226,13.3346,176100.0
2012-06-13 13:40:00,22.37,22.37,22.31,22.32,255700.0,13.3405,13.3405,13.3047,13.3107,255700.0
2012-06-13 13:45:00,22.32,22.32,22.28,22.28,232900.0,13.3107,13.3107,13.2868,13.2868,232900.0
2012-06-13 13:50:00,22.28,22.3,22.28,22.28,90800.0,13.2868,13.2988,13.2868,13.2868,90800.0
2012-06-13 13:55:00,22.29,22.29,22.25,22.25,148900.0,13.2928,13.2928,13.269,13.269,148900.0
2012-06-13 14:00:00,22.26,22.27,22.25,22.26,96600.0,13.2749,13.2809,13.269,13.2749,96600.0
2012-06-13 14:05:00,22.26,22.27,22.25,22.26,65600.0,13.2749,13.2809,13.269,13.2749,65600.0
2012-06-13 14:10:00,22.26,22.26,22.23,22.25,121700.0,13.2749,13.2749,13.257,13.269,121700.0
2012-06-13 14:15:00,22.24,22.26,22.24,22.25,96400.0,13.263,13.2749,13.263,13.269,96400.0
2012-06-13 14:20:00,22.25,22.27,22.24,22.26,140300.0,13.269,13.2809,13.263,13.2749,140300.0
2012-06-13 14:25:00,22.25,22.26,22.24,22.26,111500.0,13.269,13.2749,13.263,13.2749,111500.0
2012-06-13 14:30:00,22.26,22.28,22.24,22.27,228500.0,13.2749,13.2868,13.263,13.2809,228500.0
2012-06-13 14:35:00,22.26,22.27,22.25,22.27,85500.0,13.2749,13.2809,13.269,13.2809,85500.0
2012-06-13 14:40:00,22.26,22.27,22.23,22.23,135700.0,13.2749,13.2809,13.257,13.257,135700.0
2012-06-13 14:45:00,22.24,22.25,22.22,22.25,114900.0,13.263,13.269,13.2511,13.269,114900.0
2012-06-13 14:50:00,22.25,22.25,22.23,22.23,87000.0,13.269,13.269,13.257,13.257,87000.0
2012-06-13 14:55:00,22.24,22.24,22.22,22.23,133600.0,13.263,13.263,13.2511,13.257,133600.0
2012-06-13 15:00:00,22.23,22.25,22.2,22.21,221100.0,13.257,13.269,13.2391,13.2451,221100.0
2012-06-13 15:05:00,22.21,22.22,22.2,22.22,263000.0,13.2451,13.2511,13.2391,13.2511,263000.0
2012-06-13 15:10:00,22.21,22.23,22.2,22.2,209700.0,13.2451,13.257,13.2391,13.2391,209700.0
2012-06-13 15:15:00,22.21,22.22,22.18,22.19,313300.0,13.2451,13.2511,13.2272,13.2332,313300.0
2012-06-13 15:20:00,22.19,22.19,22.16,22.17,214900.0,13.2332,13.2332,13.2153,13.2212,214900.0
2012-06-13 15:25:00,22.17,22.17,22.14,22.14,199300.0,13.2212,13.2212,13.2034,13.2034,199300.0
2012-06-13 15:30:00,22.14,22.15,22.13,22.13,281000.0,13.2034,13.2093,13.1974,13.1974,281000.0
2012-06-13 15:35:00,22.13,22.16,22.13,22.15,316600.0,13.1974,13.2153,13.1974,13.2093,316600.0
2012-06-13 15:40:00,22.15,22.15,22.12,22.13,354000.0,13.2093,13.2093,13.1914,13.1974,354000.0
2012-06-13 15:45:00,22.14,22.14,22.1,22.1,402400.0,13.2034,13.2034,13.1795,13.1795,402400.0
2012-06-13 15:50:00,22.11,22.15,22.09,22.13,549600.0,13.1855,13.2093,13.1735,13.1974,549600.0
2012-06-13 15:55:00,22.14,22.2,22.14,22.18,1114900.0,13.2034,13.2391,13.2034,13.2272,1114900.0
2012-06-14 09:30:00,22.2,22.28,22.15,22.21,543800.0,13.2391,13.2868,13.2093,13.2451,543800.0
2012-06-14 09:35:00,22.21,22.26,22.17,22.17,590600.0,13.2451,13.2749,13.2212,13.2212,590600.0
2012-06-14 09:40:00,22.18,22.28,22.15,22.24,461800.0,13.2272,13.2868,13.2093,13.263,461800.0
2012-06-14 09:45:00,22.24,22.29,22.23,22.27,1052500.0,13.263,13.2928,13.257,13.2809,1052500.0
2012-06-14 09:50:00,22.27,22.29,22.24,22.28,231200.0,13.2809,13.2928,13.263,13.2868,231200.0
2012-06-14 09:55:00,22.28,22.33,22.27,22.31,207000.0,13.2868,13.3167,13.2809,13.3047,207000.0
2012-06-14 10:00:00,22.31,22.36,22.31,22.34,250600.0,13.3047,13.3346,13.3047,13.3226,250600.0
2012-06-14 10:05:00,22.33,22.38,22.32,22.32,244500.0,13.3167,13.3465,13.3107,13.3107,244500.0
2012-06-14 10:10:00,22.33,22.35,22.32,22.33,275900.0,13.3167,13.3286,13.3107,13.3167,275900.0
2012-06-14 10:15:00,22.32,22.38,22.32,22.37,249600.0,13.3107,13.3465,13.3107,13.3405,249600.0
2012-06-14 10:20:00,22.36,22.38,22.35,22.38,152100.0,13.3346,13.3465,13.3286,13.3465,152100.0
2012-06-14 10:25:00,22.37,22.38,22.34,22.35,171500.0,13.3405,13.3465,13.3226,13.3286,171500.0
2012-06-14 10:30:00,22.36,22.36,22.3,22.31,279400.0,13.3346,13.3346,13.2988,13.3047,279400.0
2012-06-14 10:35:00,22.31,22.32,22.27,22.28,184300.0,13.3047,13.3107,13.2809,13.2868,184300.0
2012-06-14 10:40:00,22.28,22.31,22.27,22.28,252400.0,13.2868,13.3047,13.2809,13.2868,252400.0
2012-06-14 10:45:00,22.28,22.29,22.26,22.27,268200.0,13.2868,13.2928,13.2749,13.2809,268200.0
2012-06-14 10:50:00,22.26,22.29,22.26,22.27,149800.0,13.2749,13.2928,13.2749,13.2809,149800.0
2012-06-14 10:55:00,22.28,22.32,22.27,22.32,339500.0,13.2868,13.3107,13.2809,13.3107,339500.0
2012-06-14 11:00:00,22.32,22.34,22.29,22.33,243900.0,13.3107,13.3226,13.2928,13.3167,243900.0
2012-06-14 11:05:00,22.32,22.35,22.3,22.35,190000.0,13.3107,13.3286,13.2988,13.3286,190000.0
2012-06-14 11:10:00,22.35,22.39,22.32,22.38,489000.0,13.3286,13.3524,13.3107,13.3465,489000.0
2012-06-14 11:15:00,22.37,22.4,22.36,22.39,336700.0,13.3405,13.3584,13.3346,13.3524,336700.0
2012-06-14 11:20:00,22.39,22.4,22.37,22.38,219000.0,13.3524,13.3584,13.3405,13.3465,219000.0
2012-06-14 11:25:00,22.39,22.4,22.37,22.39,334200.0,13.3524,13.3584,13.3405,13.3524,334200.0
2012-06-14 11:30:00,22.4,22.42,22.39,22.4,529200.0,13.3584,13.3703,13.3524,13.3584,529200.0
2012-06-14 11:35:00,22.4,22.44,22.4,22.42,223000.0,13.3584,13.3823,13.3584,13.3703,223000.0
2012-06-14 11:40:00,22.42,22.43,22.41,22.42,87500.0,13.3703,13.3763,13.3644,13.3703,87500.0
2012-06-14 11:45:00,22.42,22.44,22.42,22.42,140100.0,13.3703,13.3823,13.3703,13.3703,140100.0
2012-06-14 11:50:00,22.42,22.44,22.42,22.44,267800.0,13.3703,13.3823,13.3703,13.3823,267800.0
2012-06-14 11:55:00,22.44,22.44,22.41,22.42,227500.0,13.3823,13.3823,13.3644,13.3703,227500.0
2012-06-14 12:00:00,22.42,22.44,22.41,22.43,120500.0,13.3703,13.3823,13.3644,13.3763,120500.0
2012-06-14 12:05:00,22.43,22.44,22.41,22.42,167500.0,13.3763,13.3823,13.3644,13.3703,167500.0
2012-06-14 12:10:00,22.43,22.44,22.41,22.42,234300.0,13.3763,13.3823,13.3644,13.3703,234300.0
2012-06-14 12:15:00,22.41,22.43,22.41,22.42,167600.0,13.3644,13.3763,13.3644,13.3703,167600.0
2012-06-14 12:20:00,22.42,22.43,22.41,22.42,203700.0,13.3703,13.3763,13.3644,13.3703,203700.0
2012-06-14 12:25:00,22.41,22.44,22.41,22.42,258800.0,13.3644,13.3823,13.3644,13.3703,258800.0
2012-06-14 12:30:00,22.42,22.43,22.41,22.41,71700.0,13.3703,13.3763,13.3644,13.3644,71700.0
2012-06-14 12:35:00,22.41,22.44,22.41,22.44,165900.0,13.3644,13.3823,13.3644,13.3823,165900.0
2012-06-14 12:40:00,22.44,22.45,22.42,22.43,149700.0,13.3823,13.3882,13.3703,13.3763,149700.0
2012-06-14 12:45:00,22.43,22.46,22.42,22.44,133000.0,13.3763,13.3942,13.3703,13.3823,133000.0
2012-06-14 12:50:00,22.44,22.46,22.43,22.43,73400.0,13.3823,13.3942,13.3763,13.3763,73400.0
2012-06-14 12:55:00,22.44,22.47,22.43,22.47,155100.0,13.3823,13.4002,13.3763,13.4002,155100.0
2012-06-14 13:00:00,22.47,22.5,22.45,22.5,374900.0,13.4002,13.418,13.3882,13.418,374900.0
2012-06-14 13:05:00,22.49,22.5,22.47,22.5,482700.0,13.4121,13.418,13.4002,13.418,482700.0
2012-06-14 13:10:00,22.5,22.51,22.48,22.5,399000.0,13.418,13.424,13.4061,13.418,399000.0
2012-06-14 13:15:00,22.5,22.52,22.49,22.49,218900.0,13.418,13.43,13.4121,13.4121,218900.0
2012-06-14 13:20:00,22.49,22.5,22.46,22.47,230700.0,13.4121,13.418,13.3942,13.4002,230700.0
2012-06-14 13:25:00,22.47,22.5,22.46,22.47,175700.0,13.4002,13.418,13.3942,13.4002,175700.0
2012-06-14 13:30:00,22.48,22.51,22.47,22.5,175200.0,13.4061,13.424,13.4002,13.418,175200.0
2012-06-14 13:35:00,22.5,22.52,22.49,22.49,168100.0,13.418,13.43,13.4121,13.4121,168100.0
2012-06-14 13:40:00,22.49,22.5,22.48,22.48,107800.0,13.4121,13.418,13.4061,13.4061,107800.0
2012-06-14 13:45:00,22.48,22.5,22.48,22.5,103800.0,13.4061,13.418,13.4061,13.418,103800.0
2012-06-14 13:50:00,22.5,22.51,22.49,22.51,252500.0,13.418,13.424,13.4121,13.424,252500.0
2012-06-14 13:55:00,22.5,22.52,22.48,22.49,284400.0,13.418,13.43,13.4061,13.4121,284400.0
2012-06-14 14:00:00,22.48,22.5,22.47,22.48,230600.0,13.4061,13.418,13.4002,13.4061,230600.0
2012-06-14 14:05:00,22.49,22.53,22.48,22.51,233800.0,13.4121,13.4359,13.4061,13.424,233800.0
2012-06-14 14:10:00,22.51,22.52,22.5,22.51,211400.0,13.424,13.43,13.418,13.424,211400.0
2012-06-14 14:15:00,22.52,22.52,22.5,22.5,84700.0,13.43,13.43,13.418,13.418,84700.0
2012-06-14 14:20:00,22.5,22.51,22.49,22.51,167800.0,13.418,13.424,13.4121,13.424,167800.0
2012-06-14 14:25:00,22.5,22.51,22.5,22.5,105500.0,13.418,13.424,13.418,13.418,105500.0
2012-06-14 14:30:00,22.5,22.51,22.48,22.49,342200.0,13.418,13.424,13.4061,13.4121,342200.0
2012-06-14 14:35:00,22.5,22.53,22.5,22.52,411400.0,13.418,13.4359,13.418,13.43,411400.0
2012-06-14 14:40:00,22.52,22.52,22.5,22.5,252400.0,13.43,13.43,13.418,13.418,252400.0
2012-06-14 14:45:00,22.5,22.51,22.48,22.51,247200.0,13.418,13.424,13.4061,13.424,247200.0
2012-06-14 14:50:00,22.51,22.51,22.48,22.48,306400.0,13.424,13.424,13.4061,13.4061,306400.0
2012-06-14 14:55:00,22.48,22.51,22.48,22.5,353300.0,13.4061,13.424,13.4061,13.418,353300.0
2012-06-14 15:00:00,22.49,22.55,22.49,22.53,341300.0,13.4121,13.4479,13.4121,13.4359,341300.0
2012-06-14 15:05:00,22.54,22.74,22.53,22.62,1358700.0,13.4419,13.5612,13.4359,13.4896,1358700.0
2012-06-14 15:10:00,22.63,22.73,22.62,22.71,1133000.0,13.4956,13.5552,13.4896,13.5433,1133000.0
2012-06-14 15:15:00,22.71,22.72,22.59,22.59,988300.0,13.5433,13.5492,13.4717,13.4717,988300.0
2012-06-14 15:20:00,22.59,22.61,22.51,22.51,698800.0,13.4717,13.4836,13.424,13.424,698800.0
2012-06-14 15:25:00,22.51,22.55,22.5,22.52,469400.0,13.424,13.4479,13.418,13.43,469400.0
2012-06-14 15:30:00,22.52,22.6,22.51,22.58,530300.0,13.43,13.4777,13.424,13.4658,530300.0
2012-06-14 15:35:00,22.58,22.65,22.57,22.63,629600.0,13.4658,13.5075,13.4598,13.4956,629600.0
2012-06-14 15:40:00,22.63,22.65,22.56,22.56,583700.0,13.4956,13.5075,13.4538,13.4538,583700.0
2012-06-14 15:45:00,22.57,22.65,22.55,22.59,1097300.0,13.4598,13.5075,13.4479,13.4717,1097300.0
2012-06-14 15:50:00,22.59,22.61,22.56,22.57,901300.0,13.4717,13.4836,13.4538,13.4598,901300.0
2012-06-14 15:55:00,22.57,22.58,22.53,22.56,2095300.0,13.4598,13.4658,13.4359,13.4538,2095300.0
2012-06-15 09:30:00,22.83,22.86,22.61,22.68,8910200.0,13.6148,13.6327,13.4836,13.5254,8910200.0
2012-06-15 09:35:00,22.67,22.74,22.66,22.74,430500.0,13.5194,13.5612,13.5135,13.5612,430500.0
2012-06-15 09:40:00,22.74,22.79,22.73,22.75,678400.0,13.5612,13.591,13.5552,13.5671,678400.0
2012-06-15 09:45:00,22.74,22.75,22.71,22.73,412400.0,13.5612,13.5671,13.5433,13.5552,412400.0
2012-06-15 09:50:00,22.74,22.76,22.73,22.76,520000.0,13.5612,13.5731,13.5552,13.5731,520000.0
2012-06-15 09:55:00,22.75,22.82,22.74,22.79,456100.0,13.5671,13.6089,13.5612,13.591,456100.0
2012-06-15 10:00:00,22.78,22.82,22.78,22.82,671300.0,13.585,13.6089,13.585,13.6089,671300.0
2012-06-15 10:05:00,22.82,22.83,22.78,22.79,783700.0,13.6089,13.6148,13.585,13.591,783700.0
2012-06-15 10:10:00,22.79,22.8,22.76,22.76,363500.0,13.591,13.5969,13.5731,13.5731,363500.0
2012-06-15 10:15:00,22.77,22.78,22.75,22.77,305200.0,13.5791,13.585,13.5671,13.5791,305200.0
2012-06-15 10:20:00,22.77,22.79,22.73,22.74,418900.0,13.5791,13.591,13.5552,13.5612,418900.0
2012-06-15 10:25:00,22.73,22.74,22.71,22.73,433400.0,13.5552,13.5612,13.5433,13.5552,433400.0
2012-06-15 10:30:00,22.73,22.79,22.72,22.76,422900.0,13.5552,13.591,13.5492,13.5731,422900.0
2012-06-15 10:35:00,22.76,22.76,22.74,22.75,249900.0,13.5731,13.5731,13.5612,13.5671,249900.0
2012-06-15 10:40:00,22.75,22.76,22.7,22.71,292700.0,13.5671,13.5731,13.5373,13.5433,292700.0
2012-06-15 10:45:00,22.72,22.72,22.69,22.71,400400.0,13.5492,13.5492,13.5314,13.5433,400400.0
2012-06-15 10:50:00,22.71,22.71,22.68,22.7,169200.0,13.5433,13.5433,13.5254,13.5373,169200.0
2012-06-15 10:55:00,22.71,22.71,22.67,22.67,203600.0,13.5433,13.5433,13.5194,13.5194,203600.0
2012-06-15 11:00:00,22.67,22.69,22.64,22.65,388000.0,13.5194,13.5314,13.5015,13.5075,388000.0
2012-06-15 11:05:00,22.64,22.66,22.64,22.66,222600.0,13.5015,13.5135,13.5015,13.5135,222600.0
2012-06-15 11:10:00,22.66,22.66,22.64,22.64,187300.0,13.5135,13.5135,13.5015,13.5015,187300.0
2012-06-15 11:15:00,22.65,22.65,22.63,22.64,252000.0,13.5075,13.5075,13.4956,13.5015,252000.0
2012-06-15 11:20:00,22.63,22.65,22.59,22.59,212800.0,13.4956,13.5075,13.4717,13.4717,212800.0
2012-06-15 11:25:00,22.59,22.61,22.58,22.59,357900.0,13.4717,13.4836,13.4658,13.4717,357900.0
2012-06-15 11:30:00,22.6,22.62,22.59,22.61,228300.0,13.4777,13.4896,13.4717,13.4836,228300.0
2012-06-15 11:35:00,22.61,22.64,22.6,22.64,186000.0,13.4836,13.5015,13.4777,13.5015,186000.0
2012-06-15 11:40:00,22.64,22.64,22.61,22.62,144000.0,13.5015,13.5015,13.4836,13.4896,144000.0
2012-06-15 11:45:00,22.62,22.65,22.61,22.64,472800.0,13.4896,13.5075,13.4836,13.5015,472800.0
2012-06-15 11:50:00,22.63,22.65,22.62,22.64,338500.0,13.4956,13.5075,13.4896,13.5015,338500.0
2012-06-15 11:55:00,22.63,22.65,22.63,22.65,130500.0,13.4956,13.5075,13.4956,13.5075,130500.0
2012-06-15 12:00:00,22.64,22.65,22.62,22.62,145000.0,13.5015,13.5075,13.4896,13.4896,145000.0
2012-06-15 12:05:00,22.63,22.63,22.59,22.6,318300.0,13.4956,13.4956,13.4717,13.4777,318300.0
2012-06-15 12:10:00,22.59,22.63,22.59,22.61,284300.0,13.4717,13.4956,13.4717,13.4836,284300.0
2012-06-15 12:15:00,22.61,22.63,22.61,22.63,54800.0,13.4836,13.4956,13.4836,13.4956,54800.0
2012-06-15 12:20:00,22.63,22.63,22.58,22.58,161800.0,13.4956,13.4956,13.4658,13.4658,161800.0
2012-06-15 12:25:00,22.58,22.6,22.58,22.59,116600.0,13.4658,13.4777,13.4658,13.4717,116600.0
2012-06-15 12:30:00,22.6,22.6,22.58,22.59,44300.0,13.4777,13.4777,13.4658,13.4717,44300.0
2012-06-15 12:35:00,22.58,22.59,22.55,22.58,290400.0,13.4658,13.4717,13.4479,13.4658,290400.0
2012-06-15 12:40:00,22.57,22.6,22.56,22.6,219600.0,13.4598,13.4777,13.4538,13.4777,219600.0
2012-06-15 12:45:00,22.6,22.61,22.59,22.61,125000.0,13.4777,13.4836,13.4717,13.4836,125000.0
2012-06-15 12:50:00,22.6,22.61,22.6,22.61,45600.0,13.4777,13.4836,13.4777,13.4836,45600.0
2012-06-15 12:55:00,22.61,22.61,22.59,22.61,199500.0,13.4836,13.4836,13.4717,13.4836,199500.0
2012-06-15 13:00:00,22.61,22.64,22.59,22.63,146400.0,13.4836,13.5015,13.4717,13.4956,146400.0
2012-06-15 13:05:00,22.64,22.66,22.63,22.66,102800.0,13.5015,13.5135,13.4956,13.5135,102800.0
2012-06-15 13:10:00,22.66,22.67,22.65,22.66,135600.0,13.5135,13.5194,13.5075,13.5135,135600.0
2012-06-15 13:15:00,22.66,22.69,22.66,22.68,110900.0,13.5135,13.5314,13.5135,13.5254,110900.0
2012-06-15 13:20:00,22.68,22.69,22.67,22.68,312800.0,13.5254,13.5314,13.5194,13.5254,312800.0
2012-06-15 13:25:00,22.67,22.68,22.64,22.64,140500.0,13.5194,13.5254,13.5015,13.5015,140500.0
2012-06-15 13:30:00,22.64,22.65,22.64,22.64,106100.0,13.5015,13.5075,13.5015,13.5015,106100.0
2012-06-15 13:35:00,22.64,22.66,22.64,22.64,125800.0,13.5015,13.5135,13.5015,13.5015,125800.0
2012-06-15 13:40:00,22.64,22.64,22.59,22.59,214000.0,13.5015,13.5015,13.4717,13.4717,214000.0
2012-06-15 13:45:00,22.59,22.6,22.59,22.59,133900.0,13.4717,13.4777,13.4717,13.4717,133900.0
2012-06-15 13:50:00,22.59,22.6,22.58,22.6,166100.0,13.4717,13.4777,13.4658,13.4777,166100.0
2012-06-15 13:55:00,22.6,22.61,22.58,22.6,141300.0,13.4777,13.4836,13.4658,13.4777,141300.0
2012-06-15 14:00:00,22.59,22.6,22.58,22.6,84800.0,13.4717,13.4777,13.4658,13.4777,84800.0
2012-06-15 14:05:00,22.59,22.6,22.59,22.6,64100.0,13.4717,13.4777,13.4717,13.4777,64100.0
2012-06-15 14:10:00,22.6,22.6,22.59,22.59,51100.0,13.4777,13.4777,13.4717,13.4717,51100.0
2012-06-15 14:15:00,22.6,22.6,22.57,22.6,407200.0,13.4777,13.4777,13.4598,13.4777,407200.0
2012-06-15 14:20:00,22.6,22.61,22.59,22.6,121100.0,13.4777,13.4836,13.4717,13.4777,121100.0
2012-06-15 14:25:00,22.61,22.62,22.6,22.61,126700.0,13.4836,13.4896,13.4777,13.4836,126700.0
2012-06-15 14:30:00,22.61,22.62,22.6,22.6,75200.0,13.4836,13.4896,13.4777,13.4777,75200.0
2012-06-15 14:35:00,22.6,22.62,22.59,22.61,249500.0,13.4777,13.4896,13.4717,13.4836,249500.0
2012-06-15 14:40:00,22.61,22.62,22.6,22.62,183700.0,13.4836,13.4896,13.4777,13.4896,183700.0
2012-06-15 14:45:00,22.62,22.62,22.61,22.62,52800.0,13.4896,13.4896,13.4836,13.4896,52800.0
2012-06-15 14:50:00,22.61,22.62,22.6,22.61,90100.0,13.4836,13.4896,13.4777,13.4836,90100.0
2012-06-15 14:55:00,22.6,22.62,22.58,22.58,270700.0,13.4777,13.4896,13.4658,13.4658,270700.0
2012-06-15 15:00:00,22.59,22.61,22.58,22.6,185900.0,13.4717,13.4836,13.4658,13.4777,185900.0
2012-06-15 15:05:00,22.6,22.62,22.6,22.62,171300.0,13.4777,13.4896,13.4777,13.4896,171300.0
2012-06-15 15:10:00,22.61,22.62,22.61,22.62,162300.0,13.4836,13.4896,13.4836,13.4896,162300.0
2012-06-15 15:15:00,22.62,22.62,22.61,22.62,96800.0,13.4896,13.4896,13.4836,13.4896,96800.0
2012-06-15 15:20:00,22.61,22.62,22.61,22.61,122800.0,13.4836,13.4896,13.4836,13.4836,122800.0
2012-06-15 15:25:00,22.62,22.62,22.61,22.61,165900.0,13.4896,13.4896,13.4836,13.4836,165900.0
2012-06-15 15:30:00,22.62,22.63,22.61,22.62,361100.0,13.4896,13.4956,13.4836,13.4896,361100.0
2012-06-15 15:35:00,22.61,22.65,22.61,22.63,444500.0,13.4836,13.5075,13.4836,13.4956,444500.0
2012-06-15 15:40:00,22.63,22.66,22.61,22.62,888600.0,13.4956,13.5135,13.4836,13.4896,888600.0
2012-06-15 15:45:00,22.62,22.67,22.61,22.64,892200.0,13.4896,13.5194,13.4836,13.5015,892200.0
2012-06-15 15:50:00,22.64,22.65,22.62,22.64,401900.0,13.5015,13.5075,13.4896,13.5015,401900.0
2012-06-15 15:55:00,22.63,22.67,22.6,22.6,2509800.0,13.4956,13.5194,13.4777,13.4777,2509800.0
2012-06-18 09:30:00,22.57,22.7,22.55,22.6,783900.0,13.4598,13.5373,13.4479,13.4777,783900.0
2012-06-18 09:35:00,22.61,22.7,22.57,22.69,325600.0,13.4836,13.5373,13.4598,13.5314,325600.0
2012-06-18 09:40:00,22.7,22.7,22.62,22.63,359200.0,13.5373,13.5373,13.4896,13.4956,359200.0
2012-06-18 09:45:00,22.63,22.66,22.59,22.63,315700.0,13.4956,13.5135,13.4717,13.4956,315700.0
2012-06-18 09:50:00,22.62,22.66,22.62,22.64,202100.0,13.4896,13.5135,13.4896,13.5015,202100.0
2012-06-18 09:55:00,22.65,22.72,22.64,22.7,325700.0,13.5075,13.5492,13.5015,13.5373,325700.0
2012-06-18 10:00:00,22.7,22.71,22.68,22.68,230200.0,13.5373,13.5433,13.5254,13.5254,230200.0
2012-06-18 10:05:00,22.69,22.69,22.65,22.67,324400.0,13.5314,13.5314,13.5075,13.5194,324400.0
2012-06-18 10:10:00,22.67,22.69,22.66,22.67,135600.0,13.5194,13.5314,13.5135,13.5194,135600.0
2012-06-18 10:15:00,22.67,22.69,22.66,22.69,309200.0,13.5194,13.5314,13.5135,13.5314,309200.0
2012-06-18 10:20:00,22.69,22.69,22.63,22.64,154300.0,13.5314,13.5314,13.4956,13.5015,154300.0
2012-06-18 10:25:00,22.63,22.65,22.62,22.63,467600.0,13.4956,13.5075,13.4896,13.4956,467600.0
2012-06-18 10:30:00,22.63,22.64,22.6,22.6,171900.0,13.4956,13.5015,13.4777,13.4777,171900.0
2012-06-18 10:35:00,22.6,22.64,22.6,22.62,199500.0,13.4777,13.5015,13.4777,13.4896,199500.0
2012-06-18 10:40:00,22.62,22.66,22.62,22.63,442900.0,13.4896,13.5135,13.4896,13.4956,442900.0
2012-06-18 10:45:00,22.63,22.66,22.6,22.66,233500.0,13.4956,13.5135,13.4777,13.5135,233500.0
2012-06-18 10:50:00,22.66,22.66,22.61,22.61,115500.0,13.5135,13.5135,13.4836,13.4836,115500.0
2012-06-18 10:55:00,22.61,22.63,22.58,22.61,167200.0,13.4836,13.4956,13.4658,13.4836,167200.0
2012-06-18 11:00:00,22.61,22.63,22.58,22.62,342100.0,13.4836,13.4956,13.4658,13.4896,342100.0
2012-06-18 11:05:00,22.62,22.63,22.6,22.62,395800.0,13.4896,13.4956,13.4777,13.4896,395800.0
2012-06-18 11:10:00,22.62,22.64,22.62,22.64,291100.0,13.4896,13.5015,13.4896,13.5015,291100.0
2012-06-18 11:15:00,22.64,22.65,22.57,22.63,296800.0,13.5015,13.5075,13.4598,13.4956,296800.0
2012-06-18 11:20:00,22.63,22.66,22.62,22.63,228600.0,13.4956,13.5135,13.4896,13.4956,228600.0
2012-06-18 11:25:00,22.64,22.69,22.64,22.69,192800.0,13.5015,13.5314,13.5015,13.5314,192800.0
2012-06-18 11:30:00,22.69,22.7,22.68,22.68,188200.0,13.5314,13.5373,13.5254,13.5254,188200.0
2012-06-18 11:35:00,22.69,22.71,22.68,22.69,237300.0,13.5314,13.5433,13.5254,13.5314,237300.0
2012-06-18 11:40:00,22.69,22.69,22.66,22.68,146300.0,13.5314,13.5314,13.5135,13.5254,146300.0
2012-06-18 11:45:00,22.68,22.7,22.66,22.66,148500.0,13.5254,13.5373,13.5135,13.5135,148500.0
2012-06-18 11:50:00,22.67,22.69,22.64,22.68,233400.0,13.5194,13.5314,13.5015,13.5254,233400.0
2012-06-18 11:55:00,22.69,22.7,22.68,22.7,110000.0,13.5314,13.5373,13.5254,13.5373,110000.0
2012-06-18 12:00:00,22.69,22.7,22.68,22.69,178600.0,13.5314,13.5373,13.5254,13.5314,178600.0
2012-06-18 12:05:00,22.7,22.7,22.67,22.68,174400.0,13.5373,13.5373,13.5194,13.5254,174400.0
2012-06-18 12:10:00,22.68,22.7,22.67,22.7,68500.0,13.5254,13.5373,13.5194,13.5373,68500.0
2012-06-18 12:15:00,22.7,22.71,22.69,22.71,172700.0,13.5373,13.5433,13.5314,13.5433,172700.0
2012-06-18 12:20:00,22.71,22.71,22.68,22.69,157000.0,13.5433,13.5433,13.5254,13.5314,157000.0
2012-06-18 12:25:00,22.7,22.7,22.65,22.65,181400.0,13.5373,13.5373,13.5075,13.5075,181400.0
2012-06-18 12:30:00,22.65,22.66,22.64,22.65,169200.0,13.5075,13.5135,13.5015,13.5075,169200.0
2012-06-18 12:35:00,22.66,22.66,22.6,22.6,1487300.0,13.5135,13.5135,13.4777,13.4777,1487300.0
2012-06-18 12:40:00,22.6,22.62,22.6,22.61,830700.0,13.4777,13.4896,13.4777,13.4836,830700.0
2012-06-18 12:45:00,22.61,22.61,22.57,22.57,704600.0,13.4836,13.4836,13.4598,13.4598,704600.0
2012-06-18 12:50:00,22.58,22.6,22.56,22.56,656400.0,13.4658,13.4777,13.4538,13.4538,656400.0
2012-06-18 12:55:00,22.57,22.6,22.56,22.58,244300.0,13.4598,13.4777,13.4538,13.4658,244300.0
2012-06-18 13:00:00,22.58,22.59,22.55,22.57,288900.0,13.4658,13.4717,13.4479,13.4598,288900.0
2012-06-18 13:05:00,22.57,22.58,22.53,22.54,628000.0,13.4598,13.4658,13.4359,13.4419,628000.0
2012-06-18 13:10:00,22.53,22.54,22.53,22.54,219000.0,13.4359,13.4419,13.4359,13.4419,219000.0
2012-06-18 13:15:00,22.54,22.56,22.53,22.56,700900.0,13.4419,13.4538,13.4359,13.4538,700900.0
2012-06-18 13:20:00,22.56,22.59,22.55,22.57,295400.0,13.4538,13.4717,13.4479,13.4598,295400.0
2012-06-18 13:25:00,22.57,22.6,22.57,22.58,184000.0,13.4598,13.4777,13.4598,13.4658,184000.0
2012-06-18 13:30:00,22.58,22.58,22.57,22.58,24000.0,13.4658,13.4658,13.4598,13.4658,24000.0
2012-06-18 13:35:00,22.58,22.6,22.57,22.59,182700.0,13.4658,13.4777,13.4598,13.4717,182700.0
2012-06-18 13:40:00,22.59,22.6,22.57,22.58,104800.0,13.4717,13.4777,13.4598,13.4658,104800.0
2012-06-18 13:45:00,22.58,22.6,22.58,22.58,87400.0,13.4658,13.4777,13.4658,13.4658,87400.0
2012-06-18 13:50:00,22.58,22.59,22.58,22.59,64500.0,13.4658,13.4717,13.4658,13.4717,64500.0
2012-06-18 13:55:00,22.59,22.6,22.58,22.58,126100.0,13.4717,13.4777,13.4658,13.4658,126100.0
2012-06-18 14:00:00,22.59,22.59,22.58,22.59,40400.0,13.4717,13.4717,13.4658,13.4717,40400.0
2012-06-18 14:05:00,22.59,22.6,22.57,22.59,128300.0,13.4717,13.4777,13.4598,13.4717,128300.0
2012-06-18 14:10:00,22.59,22.62,22.58,22.61,135700.0,13.4717,13.4896,13.4658,13.4836,135700.0
2012-06-18 14:15:00,22.61,22.64,22.6,22.62,231900.0,13.4836,13.5015,13.4777,13.4896,231900.0
2012-06-18 14:20:00,22.62,22.65,22.61,22.62,182900.0,13.4896,13.5075,13.4836,13.4896,182900.0
2012-06-18 14:25:00,22.62,22.63,22.61,22.62,184900.0,13.4896,13.4956,13.4836,13.4896,184900.0
2012-06-18 14:30:00,22.62,22.66,22.62,22.65,156800.0,13.4896,13.5135,13.4896,13.5075,156800.0
2012-06-18 14:35:00,22.64,22.66,22.64,22.65,116200.0,13.5015,13.5135,13.5015,13.5075,116200.0
2012-06-18 14:40:00,22.64,22.65,22.63,22.63,146200.0,13.5015,13.5075,13.4956,13.4956,146200.0
2012-06-18 14:45:00,22.64,22.64,22.59,22.59,367400.0,13.5015,13.5015,13.4717,13.4717,367400.0
2012-06-18 14:50:00,22.59,22.6,22.59,22.6,140100.0,13.4717,13.4777,13.4717,13.4777,140100.0
2012-06-18 14:55:00,22.6,22.61,22.59,22.6,310400.0,13.4777,13.4836,13.4717,13.4777,310400.0
2012-06-18 15:00:00,22.59,22.63,22.59,22.63,74100.0,13.4717,13.4956,13.4717,13.4956,74100.0
2012-06-18 15:05:00,22.63,22.65,22.62,22.63,319700.0,13.4956,13.5075,13.4896,13.4956,319700.0
2012-06-18 15:10:00,22.63,22.63,22.58,22.58,174100.0,13.4956,13.4956,13.4658,13.4658,174100.0
2012-06-18 15:15:00,22.58,22.61,22.57,22.61,124400.0,13.4658,13.4836,13.4598,13.4836,124400.0
2012-06-18 15:20:00,22.61,22.63,22.6,22.61,172500.0,13.4836,13.4956,13.4777,13.4836,172500.0
2012-06-18 15:25:00,22.6,22.64,22.6,22.63,141300.0,13.4777,13.5015,13.4777,13.4956,141300.0
2012-06-18 15:30:00,22.63,22.65,22.61,22.62,242900.0,13.4956,13.5075,13.4836,13.4896,242900.0
2012-06-18 15:35:00,22.62,22.64,22.61,22.64,164300.0,13.4896,13.5015,13.4836,13.5015,164300.0
2012-06-18 15:40:00,22.64,22.66,22.63,22.64,336600.0,13.5015,13.5135,13.4956,13.5015,336600.0
2012-06-18 15:45:00,22.63,22.65,22.62,22.63,351900.0,13.4956,13.5075,13.4896,13.4956,351900.0
2012-06-18 15:50:00,22.63,22.64,22.61,22.62,503600.0,13.4956,13.5015,13.4836,13.4896,503600.0
2012-06-18 15:55:00,22.62,22.64,22.61,22.63,853200.0,13.4896,13.5015,13.4836,13.4956,853200.0
2012-06-19 09:30:00,22.73,22.79,22.64,22.69,710800.0,13.5552,13.591,13.5015,13.5314,710800.0
2012-06-19 09:35:00,22.69,22.73,22.69,22.72,267000.0,13.5314,13.5552,13.5314,13.5492,267000.0
2012-06-19 09:40:00,22.73,22.73,22.66,22.7,260000.0,13.5552,13.5552,13.5135,13.5373,260000.0
2012-06-19 09:45:00,22.7,22.71,22.65,22.7,213100.0,13.5373,13.5433,13.5075,13.5373,213100.0
2012-06-19 09:50:00,22.7,22.72,22.68,22.7,302500.0,13.5373,13.5492,13.5254,13.5373,302500.0
2012-06-19 09:55:00,22.71,22.71,22.66,22.7,303000.0,13.5433,13.5433,13.5135,13.5373,303000.0
2012-06-19 10:00:00,22.71,22.75,22.69,22.74,421200.0,13.5433,13.5671,13.5314,13.5612,421200.0
2012-06-19 10:05:00,22.75,22.75,22.7,22.71,191900.0,13.5671,13.5671,13.5373,13.5433,191900.0
2012-06-19 10:10:00,22.71,22.75,22.7,22.75,376100.0,13.5433,13.5671,13.5373,13.5671,376100.0
2012-06-19 10:15:00,22.74,22.75,22.73,22.74,227100.0,13.5612,13.5671,13.5552,13.5612,227100.0
2012-06-19 10:20:00,22.73,22.75,22.72,22.73,423500.0,13.5552,13.5671,13.5492,13.5552,423500.0
2012-06-19 10:25:00,22.73,22.77,22.72,22.76,429200.0,13.5552,13.5791,13.5492,13.5731,429200.0
2012-06-19 10:30:00,22.76,22.78,22.75,22.76,375800.0,13.5731,13.585,13.5671,13.5731,375800.0
2012-06-19 10:35:00,22.77,22.79,22.76,22.77,259700.0,13.5791,13.591,13.5731,13.5791,259700.0
2012-06-19 10:40:00,22.76,22.78,22.75,22.76,260200.0,13.5731,13.585,13.5671,13.5731,260200.0
2012-06-19 10:45:00,22.76,22.79,22.76,22.79,204700.0,13.5731,13.591,13.5731,13.591,204700.0
2012-06-19 10:50:00,22.79,22.82,22.78,22.82,307100.0,13.591,13.6089,13.585,13.6089,307100.0
2012-06-19 10:55:00,22.82,22.82,22.77,22.77,441600.0,13.6089,13.6089,13.5791,13.5791,441600.0
2012-06-19 11:00:00,22.78,22.79,22.75,22.75,448300.0,13.585,13.591,13.5671,13.5671,448300.0
2012-06-19 11:05:00,22.76,22.76,22.71,22.73,401600.0,13.5731,13.5731,13.5433,13.5552,401600.0
2012-06-19 11:10:00,22.73,22.75,22.72,22.72,229500.0,13.5552,13.5671,13.5492,13.5492,229500.0
2012-06-19 11:15:00,22.72,22.73,22.69,22.69,262800.0,13.5492,13.5552,13.5314,13.5314,262800.0
2012-06-19 11:20:00,22.69,22.71,22.69,22.7,205100.0,13.5314,13.5433,13.5314,13.5373,205100.0
2012-06-19 11:25:00,22.7,22.71,22.7,22.7,90100.0,13.5373,13.5433,13.5373,13.5373,90100.0
2012-06-19 11:30:00,22.71,22.71,22.68,22.69,190000.0,13.5433,13.5433,13.5254,13.5314,190000.0
2012-06-19 11:35:00,22.69,22.7,22.68,22.7,353000.0,13.5314,13.5373,13.5254,13.5373,353000.0
2012-06-19 11:40:00,22.69,22.7,22.66,22.69,231900.0,13.5314,13.5373,13.5135,13.5314,231900.0
2012-06-19 11:45:00,22.69,22.72,22.68,22.7,189600.0,13.5314,13.5492,13.5254,13.5373,189600.0
2012-06-19 11:50:00,22.7,22.71,22.68,22.69,149200.0,13.5373,13.5433,13.5254,13.5314,149200.0
2012-06-19 11:55:00,22.69,22.71,22.67,22.69,169200.0,13.5314,13.5433,13.5194,13.5314,169200.0
2012-06-19 12:00:00,22.68,22.69,22.67,22.67,90100.0,13.5254,13.5314,13.5194,13.5194,90100.0
2012-06-19 12:05:00,22.68,22.69,22.65,22.66,223800.0,13.5254,13.5314,13.5075,13.5135,223800.0
2012-06-19 12:10:00,22.66,22.69,22.66,22.68,149900.0,13.5135,13.5314,13.5135,13.5254,149900.0
2012-06-19 12:15:00,22.69,22.7,22.67,22.68,99300.0,13.5314,13.5373,13.5194,13.5254,99300.0
2012-06-19 12:20:00,22.68,22.7,22.68,22.7,100600.0,13.5254,13.5373,13.5254,13.5373,100600.0
2012-06-19 12:25:00,22.7,22.71,22.69,22.7,119300.0,13.5373,13.5433,13.5314,13.5373,119300.0
2012-06-19 12:30:00,22.71,22.73,22.7,22.72,145900.0,13.5433,13.5552,13.5373,13.5492,145900.0
2012-06-19 12:35:00,22.72,22.73,22.72,22.73,87300.0,13.5492,13.5552,13.5492,13.5552,87300.0
2012-06-19 12:40:00,22.73,22.73,22.69,22.7,232700.0,13.5552,13.5552,13.5314,13.5373,232700.0
2012-06-19 12:45:00,22.69,22.71,22.69,22.71,97200.0,13.5314,13.5433,13.5314,13.5433,97200.0
2012-06-19 12:50:00,22.71,22.72,22.7,22.72,145700.0,13.5433,13.5492,13.5373,13.5492,145700.0
2012-06-19 12:55:00,22.72,22.74,22.71,22.74,90000.0,13.5492,13.5612,13.5433,13.5612,90000.0
2012-06-19 13:00:00,22.73,22.74,22.72,22.74,104300.0,13.5552,13.5612,13.5492,13.5612,104300.0
2012-06-19 13:05:00,22.74,22.75,22.73,22.75,93200.0,13.5612,13.5671,13.5552,13.5671,93200.0
2012-06-19 13:10:00,22.75,22.76,22.74,22.76,95800.0,13.5671,13.5731,13.5612,13.5731,95800.0
2012-06-19 13:15:00,22.75,22.77,22.75,22.76,127200.0,13.5671,13.5791,13.5671,13.5731,127200.0
2012-06-19 13:20:00,22.77,22.79,22.75,22.77,377600.0,13.5791,13.591,13.5671,13.5791,377600.0
2012-06-19 13:25:00,22.78,22.79,22.76,22.78,188000.0,13.585,13.591,13.5731,13.585,188000.0
2012-06-19 13:30:00,22.79,22.81,22.78,22.8,230300.0,13.591,13.6029,13.585,13.5969,230300.0
2012-06-19 13:35:00,22.79,22.82,22.79,22.8,118700.0,13.591,13.6089,13.591,13.5969,118700.0
2012-06-19 13:40:00,22.79,22.8,22.78,22.79,156000.0,13.591,13.5969,13.585,13.591,156000.0
2012-06-19 13:45:00,22.79,22.8,22.78,22.8,247700.0,13.591,13.5969,13.585,13.5969,247700.0
2012-06-19 13:50:00,22.8,22.81,22.79,22.8,140500.0,13.5969,13.6029,13.591,13.5969,140500.0
2012-06-19 13:55:00,22.81,22.82,22.8,22.82,117400.0,13.6029,13.6089,13.5969,13.6089,117400.0
2012-06-19 14:00:00,22.82,22.82,22.79,22.8,165900.0,13.6089,13.6089,13.591,13.5969,165900.0
2012-06-19 14:05:00,22.8,22.82,22.79,22.8,235600.0,13.5969,13.6089,13.591,13.5969,235600.0
2012-06-19 14:10:00,22.8,22.8,22.78,22.78,109900.0,13.5969,13.5969,13.585,13.585,109900.0
2012-06-19 14:15:00,22.78,22.79,22.77,22.78,119400.0,13.585,13.591,13.5791,13.585,119400.0
2012-06-19 14:20:00,22.78,22.79,22.76,22.76,202300.0,13.585,13.591,13.5731,13.5731,202300.0
2012-06-19 14:25:00,22.76,22.77,22.75,22.76,94600.0,13.5731,13.5791,13.5671,13.5731,94600.0
2012-06-19 14:30:00,22.75,22.76,22.7,22.71,401400.0,13.5671,13.5731,13.5373,13.5433,401400.0
2012-06-19 14:35:00,22.72,22.73,22.7,22.73,203200.0,13.5492,13.5552,13.5373,13.5552,203200.0
2012-06-19 14:40:00,22.73,22.75,22.7,22.7,253600.0,13.5552,13.5671,13.5373,13.5373,253600.0
2012-06-19 14:45:00,22.71,22.74,22.71,22.73,317600.0,13.5433,13.5612,13.5433,13.5552,317600.0
2012-06-19 14:50:00,22.72,22.73,22.71,22.72,91500.0,13.5492,13.5552,13.5433,13.5492,91500.0
2012-06-19 14:55:00,22.73,22.77,22.72,22.77,125900.0,13.5552,13.5791,13.5492,13.5791,125900.0
2012-06-19 15:00:00,22.77,22.77,22.73,22.73,205400.0,13.5791,13.5791,13.5552,13.5552,205400.0
2012-06-19 15:05:00,22.73,22.74,22.7,22.74,275600.0,13.5552,13.5612,13.5373,13.5612,275600.0
2012-06-19 15:10:00,22.74,22.74,22.7,22.72,183900.0,13.5612,13.5612,13.5373,13.5492,183900.0
2012-06-19 15:15:00,22.71,22.77,22.71,22.77,243300.0,13.5433,13.5791,13.5433,13.5791,243300.0
2012-06-19 15:20:00,22.77,22.79,22.77,22.77,213000.0,13.5791,13.591,13.5791,13.5791,213000.0
2012-06-19 15:25:00,22.77,22.78,22.71,22.71,290800.0,13.5791,13.585,13.5433,13.5433,290800.0
2012-06-19 15:30:00,22.72,22.73,22.71,22.71,115200.0,13.5492,13.5552,13.5433,13.5433,115200.0
2012-06-19 15:35:00,22.71,22.72,22.68,22.71,269400.0,13.5433,13.5492,13.5254,13.5433,269400.0
2012-06-19 15:40:00,22.71,22.73,22.69,22.72,362800.0,13.5433,13.5552,13.5314,13.5492,362800.0
2012-06-19 15:45:00,22.73,22.74,22.7,22.71,436200.0,13.5552,13.5612,13.5373,13.5433,436200.0
2012-06-19 15:50:00,22.72,22.73,22.71,22.73,441200.0,13.5492,13.5552,13.5433,13.5552,441200.0
2012-06-19 15:55:00,22.73,22.75,22.71,22.72,1195500.0,13.5552,13.5671,13.5433,13.5492,1195500.0
2012-06-20 09:30:00,22.76,22.79,22.6,22.65,668200.0,13.5731,13.591,13.4777,13.5075,668200.0
2012-06-20 09:35:00,22.66,22.71,22.65,22.71,188200.0,13.5135,13.5433,13.5075,13.5433,188200.0
2012-06-20 09:40:00,22.71,22.73,22.69,22.71,257800.0,13.5433,13.5552,13.5314,13.5433,257800.0
2012-06-20 09:45:00,22.72,22.72,22.66,22.67,205000.0,13.5492,13.5492,13.5135,13.5194,205000.0
2012-06-20 09:50:00,22.67,22.68,22.61,22.63,258400.0,13.5194,13.5254,13.4836,13.4956,258400.0
2012-06-20 09:55:00,22.62,22.63,22.61,22.62,450100.0,13.4896,13.4956,13.4836,13.4896,450100.0
2012-06-20 10:00:00,22.62,22.64,22.61,22.63,595800.0,13.4896,13.5015,13.4836,13.4956,595800.0
2012-06-20 10:05:00,22.64,22.66,22.62,22.66,357300.0,13.5015,13.5135,13.4896,13.5135,357300.0
2012-06-20 10:10:00,22.65,22.67,22.64,22.66,253000.0,13.5075,13.5194,13.5015,13.5135,253000.0
2012-06-20 10:15:00,22.67,22.68,22.66,22.66,99400.0,13.5194,13.5254,13.5135,13.5135,99400.0
2012-06-20 10:20:00,22.66,22.69,22.64,22.64,276900.0,13.5135,13.5314,13.5015,13.5015,276900.0
2012-06-20 10:25:00,22.64,22.66,22.63,22.65,149100.0,13.5015,13.5135,13.4956,13.5075,149100.0
2012-06-20 10:30:00,22.65,22.66,22.63,22.66,97300.0,13.5075,13.5135,13.4956,13.5135,97300.0
2012-06-20 10:35:00,22.65,22.67,22.64,22.65,181800.0,13.5075,13.5194,13.5015,13.5075,181800.0
2012-06-20 10:40:00,22.66,22.68,22.64,22.67,197100.0,13.5135,13.5254,13.5015,13.5194,197100.0
2012-06-20 10:45:00,22.66,22.69,22.66,22.68,192100.0,13.5135,13.5314,13.5135,13.5254,192100.0
2012-06-20 10:50:00,22.69,22.69,22.67,22.67,104600.0,13.5314,13.5314,13.5194,13.5194,104600.0
2012-06-20 10:55:00,22.68,22.7,22.67,22.69,109400.0,13.5254,13.5373,13.5194,13.5314,109400.0
2012-06-20 11:00:00,22.7,22.71,22.69,22.71,137700.0,13.5373,13.5433,13.5314,13.5433,137700.0
2012-06-20 11:05:00,22.71,22.72,22.66,22.67,227300.0,13.5433,13.5492,13.5135,13.5194,227300.0
2012-06-20 11:10:00,22.67,22.69,22.66,22.67,188900.0,13.5194,13.5314,13.5135,13.5194,188900.0
2012-06-20 11:15:00,22.68,22.68,22.66,22.66,85100.0,13.5254,13.5254,13.5135,13.5135,85100.0
2012-06-20 11:20:00,22.66,22.68,22.66,22.67,112100.0,13.5135,13.5254,13.5135,13.5194,112100.0
2012-06-20 11:25:00,22.67,22.69,22.66,22.68,167900.0,13.5194,13.5314,13.5135,13.5254,167900.0
2012-06-20 11:30:00,22.68,22.72,22.68,22.72,169600.0,13.5254,13.5492,13.5254,13.5492,169600.0
2012-06-20 11:35:00,22.71,22.72,22.71,22.71,81900.0,13.5433,13.5492,13.5433,13.5433,81900.0
2012-06-20 11:40:00,22.71,22.72,22.71,22.72,181500.0,13.5433,13.5492,13.5433,13.5492,181500.0
2012-06-20 11:45:00,22.72,22.73,22.69,22.7,137500.0,13.5492,13.5552,13.5314,13.5373,137500.0
2012-06-20 11:50:00,22.7,22.7,22.67,22.69,86700.0,13.5373,13.5373,13.5194,13.5314,86700.0
2012-06-20 11:55:00,22.69,22.69,22.65,22.65,108000.0,13.5314,13.5314,13.5075,13.5075,108000.0
2012-06-20 12:00:00,22.66,22.67,22.64,22.65,256600.0,13.5135,13.5194,13.5015,13.5075,256600.0
2012-06-20 12:05:00,22.66,22.67,22.64,22.64,217600.0,13.5135,13.5194,13.5015,13.5015,217600.0
2012-06-20 12:10:00,22.64,22.65,22.63,22.64,117600.0,13.5015,13.5075,13.4956,13.5015,117600.0
2012-06-20 12:15:00,22.64,22.66,22.64,22.66,190400.0,13.5015,13.5135,13.5015,13.5135,190400.0
2012-06-20 12:20:00,22.65,22.66,22.62,22.62,117000.0,13.5075,13.5135,13.4896,13.4896,117000.0
2012-06-20 12:25:00,22.62,22.66,22.6,22.66,185100.0,13.4896,13.5135,13.4777,13.5135,185100.0
2012-06-20 12:30:00,22.66,22.7,22.54,22.61,1049600.0,13.5135,13.5373,13.4419,13.4836,1049600.0
2012-06-20 12:35:00,22.6,22.61,22.56,22.58,351100.0,13.4777,13.4836,13.4538,13.4658,351100.0
2012-06-20 12:40:00,22.58,22.63,22.56,22.62,126700.0,13.4658,13.4956,13.4538,13.4896,126700.0
2012-06-20 12:45:00,22.62,22.66,22.61,22.62,280800.0,13.4896,13.5135,13.4836,13.4896,280800.0
2012-06-20 12:50:00,22.62,22.64,22.6,22.63,148300.0,13.4896,13.5015,13.4777,13.4956,148300.0
2012-06-20 12:55:00,22.63,22.67,22.61,22.66,198500.0,13.4956,13.5194,13.4836,13.5135,198500.0
2012-06-20 13:00:00,22.66,22.7,22.64,22.69,385300.0,13.5135,13.5373,13.5015,13.5314,385300.0
2012-06-20 13:05:00,22.69,22.76,22.67,22.73,708000.0,13.5314,13.5731,13.5194,13.5552,708000.0
2012-06-20 13:10:00,22.73,22.74,22.7,22.73,328900.0,13.5552,13.5612,13.5373,13.5552,328900.0
2012-06-20 13:15:00,22.73,22.75,22.7,22.71,168900.0,13.5552,13.5671,13.5373,13.5433,168900.0
2012-06-20 13:20:00,22.7,22.72,22.69,22.71,276000.0,13.5373,13.5492,13.5314,13.5433,276000.0
2012-06-20 13:25:00,22.72,22.72,22.69,22.71,132800.0,13.5492,13.5492,13.5314,13.5433,132800.0
2012-06-20 13:30:00,22.71,22.72,22.69,22.7,252500.0,13.5433,13.5492,13.5314,13.5373,252500.0
2012-06-20 13:35:00,22.71,22.73,22.69,22.69,322700.0,13.5433,13.5552,13.5314,13.5314,322700.0
2012-06-20 13:40:00,22.69,22.7,22.69,22.7,40500.0,13.5314,13.5373,13.5314,13.5373,40500.0
2012-06-20 13:45:00,22.69,22.7,22.69,22.69,39900.0,13.5314,13.5373,13.5314,13.5314,39900.0
2012-06-20 13:50:00,22.7,22.7,22.67,22.67,147800.0,13.5373,13.5373,13.5194,13.5194,147800.0
2012-06-20 13:55:00,22.67,22.7,22.66,22.69,135100.0,13.5194,13.5373,13.5135,13.5314,135100.0
2012-06-20 14:00:00,22.69,22.69,22.66,22.69,252700.0,13.5314,13.5314,13.5135,13.5314,252700.0
2012-06-20 14:05:00,22.69,22.7,22.67,22.68,162300.0,13.5314,13.5373,13.5194,13.5254,162300.0
2012-06-20 14:10:00,22.68,22.72,22.68,22.69,421500.0,13.5254,13.5492,13.5254,13.5314,421500.0
2012-06-20 14:15:00,22.68,22.71,22.65,22.65,329600.0,13.5254,13.5433,13.5075,13.5075,329600.0
2012-06-20 14:20:00,22.65,22.66,22.6,22.63,273700.0,13.5075,13.5135,13.4777,13.4956,273700.0
2012-06-20 14:25:00,22.63,22.64,22.6,22.61,253400.0,13.4956,13.5015,13.4777,13.4836,253400.0
2012-06-20 14:30:00,22.61,22.63,22.58,22.59,266100.0,13.4836,13.4956,13.4658,13.4717,266100.0
2012-06-20 14:35:00,22.59,22.65,22.58,22.63,197800.0,13.4717,13.5075,13.4658,13.4956,197800.0
2012-06-20 14:40:00,22.62,22.63,22.59,22.6,198400.0,13.4896,13.4956,13.4717,13.4777,198400.0
2012-06-20 14:45:00,22.6,22.6,22.56,22.59,387200.0,13.4777,13.4777,13.4538,13.4717,387200.0
2012-06-20 14:50:00,22.59,22.6,22.57,22.58,237600.0,13.4717,13.4777,13.4598,13.4658,237600.0
2012-06-20 14:55:00,22.58,22.59,22.57,22.58,346800.0,13.4658,13.4717,13.4598,13.4658,346800.0
2012-06-20 15:00:00,22.58,22.59,22.56,22.59,263500.0,13.4658,13.4717,13.4538,13.4717,263500.0
2012-06-20 15:05:00,22.59,22.59,22.56,22.57,349100.0,13.4717,13.4717,13.4538,13.4598,349100.0
2012-06-20 15:10:00,22.57,22.59,22.55,22.58,269300.0,13.4598,13.4717,13.4479,13.4658,269300.0
2012-06-20 15:15:00,22.57,22.59,22.53,22.53,294700.0,13.4598,13.4717,13.4359,13.4359,294700.0
2012-06-20 15:20:00,22.54,22.57,22.53,22.55,270800.0,13.4419,13.4598,13.4359,13.4479,270800.0
2012-06-20 15:25:00,22.55,22.63,22.55,22.63,261800.0,13.4479,13.4956,13.4479,13.4956,261800.0
2012-06-20 15:30:00,22.62,22.64,22.59,22.6,392900.0,13.4896,13.5015,13.4717,13.4777,392900.0
2012-06-20 15:35:00,22.61,22.62,22.59,22.6,177700.0,13.4836,13.4896,13.4717,13.4777,177700.0
2012-06-20 15:40:00,22.6,22.65,22.59,22.65,164800.0,13.4777,13.5075,13.4717,13.5075,164800.0
2012-06-20 15:45:00,22.65,22.66,22.62,22.64,308800.0,13.5075,13.5135,13.4896,13.5015,308800.0
2012-06-20 15:50:00,22.64,22.65,22.62,22.63,310300.0,13.5015,13.5075,13.4896,13.4956,310300.0
2012-06-20 15:55:00,22.63,22.67,22.61,22.66,1226700.0,13.4956,13.5194,13.4836,13.5135,1226700.0
2012-06-21 09:30:00,22.76,22.84,22.68,22.76,756100.0,13.5731,13.6208,13.5254,13.5731,756100.0
2012-06-21 09:35:00,22.76,22.82,22.73,22.82,343000.0,13.5731,13.6089,13.5552,13.6089,343000.0
2012-06-21 09:40:00,22.82,22.85,22.81,22.85,343300.0,13.6089,13.6268,13.6029,13.6268,343300.0
2012-06-21 09:45:00,22.85,22.89,22.84,22.88,345600.0,13.6268,13.6506,13.6208,13.6447,345600.0
2012-06-21 09:50:00,22.89,22.94,22.88,22.93,307800.0,13.6506,13.6804,13.6447,13.6745,307800.0
2012-06-21 09:55:00,22.93,22.94,22.9,22.94,384400.0,13.6745,13.6804,13.6566,13.6804,384400.0
2012-06-21 10:00:00,22.93,22.94,22.86,22.86,544500.0,13.6745,13.6804,13.6327,13.6327,544500.0
2012-06-21 10:05:00,22.86,22.91,22.85,22.89,394800.0,13.6327,13.6625,13.6268,13.6506,394800.0
2012-06-21 10:10:00,22.89,22.92,22.87,22.88,336100.0,13.6506,13.6685,13.6387,13.6447,336100.0
2012-06-21 10:15:00,22.88,22.9,22.87,22.88,234900.0,13.6447,13.6566,13.6387,13.6447,234900.0
2012-06-21 10:20:00,22.87,22.9,22.83,22.84,208100.0,13.6387,13.6566,13.6148,13.6208,208100.0
2012-06-21 10:25:00,22.84,22.86,22.82,22.83,275000.0,13.6208,13.6327,13.6089,13.6148,275000.0
2012-06-21 10:30:00,22.84,22.84,22.78,22.8,646600.0,13.6208,13.6208,13.585,13.5969,646600.0
2012-06-21 10:35:00,22.8,22.81,22.78,22.81,344700.0,13.5969,13.6029,13.585,13.6029,344700.0
2012-06-21 10:40:00,22.8,22.84,22.8,22.84,187300.0,13.5969,13.6208,13.5969,13.6208,187300.0
2012-06-21 10:45:00,22.84,22.85,22.82,22.83,160600.0,13.6208,13.6268,13.6089,13.6148,160600.0
2012-06-21 10:50:00,22.83,22.85,22.83,22.84,155800.0,13.6148,13.6268,13.6148,13.6208,155800.0
2012-06-21 10:55:00,22.85,22.85,22.81,22.83,238200.0,13.6268,13.6268,13.6029,13.6148,238200.0
2012-06-21 11:00:00,22.83,22.84,22.79,22.79,446700.0,13.6148,13.6208,13.591,13.591,446700.0
2012-06-21 11:05:00,22.79,22.82,22.77,22.78,481100.0,13.591,13.6089,13.5791,13.585,481100.0
2012-06-21 11:10:00,22.78,22.81,22.77,22.79,335600.0,13.585,13.6029,13.5791,13.591,335600.0
2012-06-21 11:15:00,22.78,22.82,22.78,22.81,128200.0,13.585,13.6089,13.585,13.6029,128200.0
2012-06-21 11:20:00,22.81,22.83,22.8,22.8,230700.0,13.6029,13.6148,13.5969,13.5969,230700.0
2012-06-21 11:25:00,22.8,22.82,22.78,22.82,203000.0,13.5969,13.6089,13.585,13.6089,203000.0
2012-06-21 11:30:00,22.82,22.83,22.8,22.82,198300.0,13.6089,13.6148,13.5969,13.6089,198300.0
2012-06-21 11:35:00,22.82,22.82,22.8,22.82,145000.0,13.6089,13.6089,13.5969,13.6089,145000.0
2012-06-21 11:40:00,22.82,22.84,22.8,22.83,283400.0,13.6089,13.6208,13.5969,13.6148,283400.0
2012-06-21 11:45:00,22.83,22.86,22.83,22.84,288800.0,13.6148,13.6327,13.6148,13.6208,288800.0
2012-06-21 11:50:00,22.85,22.87,22.83,22.85,201300.0,13.6268,13.6387,13.6148,13.6268,201300.0
2012-06-21 11:55:00,22.85,22.88,22.84,22.88,149700.0,13.6268,13.6447,13.6208,13.6447,149700.0
2012-06-21 12:00:00,22.87,22.88,22.84,22.86,216900.0,13.6387,13.6447,13.6208,13.6327,216900.0
2012-06-21 12:05:00,22.85,22.86,22.83,22.84,204100.0,13.6268,13.6327,13.6148,13.6208,204100.0
2012-06-21 12:10:00,22.84,22.86,22.83,22.86,228800.0,13.6208,13.6327,13.6148,13.6327,228800.0
2012-06-21 12:15:00,22.87,22.87,22.84,22.86,215000.0,13.6387,13.6387,13.6208,13.6327,215000.0
2012-06-21 12:20:00,22.86,22.87,22.81,22.82,387500.0,13.6327,13.6387,13.6029,13.6089,387500.0
2012-06-21 12:25:00,22.81,22.81,22.75,22.76,336700.0,13.6029,13.6029,13.5671,13.5731,336700.0
2012-06-21 12:30:00,22.77,22.79,22.77,22.79,205300.0,13.5791,13.591,13.5791,13.591,205300.0
2012-06-21 12:35:00,22.79,22.81,22.78,22.78,238700.0,13.591,13.6029,13.585,13.585,238700.0
2012-06-21 12:40:00,22.78,22.79,22.76,22.77,312300.0,13.585,13.591,13.5731,13.5791,312300.0
2012-06-21 12:45:00,22.77,22.8,22.77,22.8,143800.0,13.5791,13.5969,13.5791,13.5969,143800.0
2012-06-21 12:50:00,22.8,22.8,22.79,22.8,31800.0,13.5969,13.5969,13.591,13.5969,31800.0
2012-06-21 12:55:00,22.8,22.8,22.79,22.8,60300.0,13.5969,13.5969,13.591,13.5969,60300.0
2012-06-21 13:00:00,22.8,22.82,22.79,22.81,206600.0,13.5969,13.6089,13.591,13.6029,206600.0
2012-06-21 13:05:00,22.82,22.84,22.81,22.81,288900.0,13.6089,13.6208,13.6029,13.6029,288900.0
2012-06-21 13:10:00,22.82,22.82,22.76,22.76,206900.0,13.6089,13.6089,13.5731,13.5731,206900.0
2012-06-21 13:15:00,22.77,22.78,22.74,22.75,152000.0,13.5791,13.585,13.5612,13.5671,152000.0
2012-06-21 13:20:00,22.75,22.79,22.74,22.76,215200.0,13.5671,13.591,13.5612,13.5731,215200.0
2012-06-21 13:25:00,22.76,22.77,22.74,22.75,128900.0,13.5731,13.5791,13.5612,13.5671,128900.0
2012-06-21 13:30:00,22.75,22.77,22.74,22.76,147400.0,13.5671,13.5791,13.5612,13.5731,147400.0
2012-06-21 13:35:00,22.76,22.77,22.73,22.74,200100.0,13.5731,13.5791,13.5552,13.5612,200100.0
2012-06-21 13:40:00,22.75,22.76,22.72,22.74,159400.0,13.5671,13.5731,13.5492,13.5612,159400.0
2012-06-21 13:45:00,22.74,22.76,22.73,22.75,200700.0,13.5612,13.5731,13.5552,13.5671,200700.0
2012-06-21 13:50:00,22.74,22.76,22.74,22.75,109800.0,13.5612,13.5731,13.5612,13.5671,109800.0
2012-06-21 13:55:00,22.75,22.76,22.74,22.75,155600.0,13.5671,13.5731,13.5612,13.5671,155600.0
2012-06-21 14:00:00,22.74,22.75,22.71,22.71,199900.0,13.5612,13.5671,13.5433,13.5433,199900.0
2012-06-21 14:05:00,22.71,22.72,22.68,22.69,210300.0,13.5433,13.5492,13.5254,13.5314,210300.0
2012-06-21 14:10:00,22.69,22.71,22.68,22.68,175600.0,13.5314,13.5433,13.5254,13.5254,175600.0
2012-06-21 14:15:00,22.69,22.71,22.68,22.69,224600.0,13.5314,13.5433,13.5254,13.5314,224600.0
2012-06-21 14:20:00,22.69,22.7,22.67,22.67,192500.0,13.5314,13.5373,13.5194,13.5194,192500.0
2012-06-21 14:25:00,22.67,22.68,22.64,22.65,405900.0,13.5194,13.5254,13.5015,13.5075,405900.0
2012-06-21 14:30:00,22.66,22.67,22.65,22.67,157500.0,13.5135,13.5194,13.5075,13.5194,157500.0
2012-06-21 14:35:00,22.67,22.67,22.64,22.64,159700.0,13.5194,13.5194,13.5015,13.5015,159700.0
2012-06-21 14:40:00,22.64,22.68,22.64,22.67,257500.0,13.5015,13.5254,13.5015,13.5194,257500.0
2012-06-21 14:45:00,22.67,22.67,22.62,22.62,247500.0,13.5194,13.5194,13.4896,13.4896,247500.0
2012-06-21 14:50:00,22.63,22.65,22.62,22.63,278100.0,13.4956,13.5075,13.4896,13.4956,278100.0
2012-06-21 14:55:00,22.64,22.65,22.62,22.65,281400.0,13.5015,13.5075,13.4896,13.5075,281400.0
2012-06-21 15:00:00,22.64,22.65,22.62,22.62,487200.0,13.5015,13.5075,13.4896,13.4896,487200.0
2012-06-21 15:05:00,22.63,22.63,22.57,22.58,541600.0,13.4956,13.4956,13.4598,13.4658,541600.0
2012-06-21 15:10:00,22.58,22.6,22.57,22.6,550500.0,13.4658,13.4777,13.4598,13.4777,550500.0
2012-06-21 15:15:00,22.6,22.6,22.57,22.59,540800.0,13.4777,13.4777,13.4598,13.4717,540800.0
2012-06-21 15:20:00,22.59,22.66,22.58,22.66,377900.0,13.4717,13.5135,13.4658,13.5135,377900.0
2012-06-21 15:25:00,22.65,22.66,22.64,22.66,265300.0,13.5075,13.5135,13.5015,13.5135,265300.0
2012-06-21 15:30:00,22.65,22.66,22.6,22.62,415400.0,13.5075,13.5135,13.4777,13.4896,415400.0
2012-06-21 15:35:00,22.62,22.67,22.61,22.64,391600.0,13.4896,13.5194,13.4836,13.5015,391600.0
2012-06-21 15:40:00,22.64,22.65,22.6,22.6,329700.0,13.5015,13.5075,13.4777,13.4777,329700.0
2012-06-21 15:45:00,22.6,22.61,22.58,22.6,553600.0,13.4777,13.4836,13.4658,13.4777,553600.0
2012-06-21 15:50:00,22.59,22.62,22.58,22.58,624100.0,13.4717,13.4896,13.4658,13.4658,624100.0
2012-06-21 15:55:00,22.59,22.62,22.57,22.59,1319300.0,13.4717,13.4896,13.4598,13.4717,1319300.0
2012-06-22 09:30:00,22.66,22.85,22.66,22.77,971900.0,13.5135,13.6268,13.5135,13.5791,971900.0
2012-06-22 09:35:00,22.76,22.82,22.73,22.81,572800.0,13.5731,13.6089,13.5552,13.6029,572800.0
2012-06-22 09:40:00,22.81,22.81,22.75,22.76,307100.0,13.6029,13.6029,13.5671,13.5731,307100.0
2012-06-22 09:45:00,22.76,22.81,22.74,22.81,228600.0,13.5731,13.6029,13.5612,13.6029,228600.0
2012-06-22 09:50:00,22.81,22.84,22.8,22.8,206500.0,13.6029,13.6208,13.5969,13.5969,206500.0
2012-06-22 09:55:00,22.81,22.81,22.75,22.77,389000.0,13.6029,13.6029,13.5671,13.5791,389000.0
2012-06-22 10:00:00,22.78,22.8,22.75,22.76,237400.0,13.585,13.5969,13.5671,13.5731,237400.0
2012-06-22 10:05:00,22.76,22.77,22.68,22.71,397300.0,13.5731,13.5791,13.5254,13.5433,397300.0
2012-06-22 10:10:00,22.71,22.74,22.69,22.7,207300.0,13.5433,13.5612,13.5314,13.5373,207300.0
2012-06-22 10:15:00,22.7,22.73,22.68,22.7,264000.0,13.5373,13.5552,13.5254,13.5373,264000.0
2012-06-22 10:20:00,22.69,22.71,22.67,22.67,276000.0,13.5314,13.5433,13.5194,13.5194,276000.0
2012-06-22 10:25:00,22.68,22.69,22.64,22.65,232400.0,13.5254,13.5314,13.5015,13.5075,232400.0
2012-06-22 10:30:00,22.65,22.66,22.62,22.66,253900.0,13.5075,13.5135,13.4896,13.5135,253900.0
2012-06-22 10:35:00,22.66,22.66,22.61,22.61,305900.0,13.5135,13.5135,13.4836,13.4836,305900.0
2012-06-22 10:40:00,22.61,22.65,22.61,22.64,229200.0,13.4836,13.5075,13.4836,13.5015,229200.0
2012-06-22 10:45:00,22.65,22.68,22.65,22.67,277600.0,13.5075,13.5254,13.5075,13.5194,277600.0
2012-06-22 10:50:00,22.66,22.7,22.66,22.7,111700.0,13.5135,13.5373,13.5135,13.5373,111700.0
2012-06-22 10:55:00,22.7,22.75,22.69,22.71,511300.0,13.5373,13.5671,13.5314,13.5433,511300.0
2012-06-22 11:00:00,22.71,22.74,22.7,22.74,147900.0,13.5433,13.5612,13.5373,13.5612,147900.0
2012-06-22 11:05:00,22.74,22.75,22.71,22.72,288200.0,13.5612,13.5671,13.5433,13.5492,288200.0
2012-06-22 11:10:00,22.72,22.73,22.7,22.71,122700.0,13.5492,13.5552,13.5373,13.5433,122700.0
2012-06-22 11:15:00,22.71,22.72,22.7,22.72,181300.0,13.5433,13.5492,13.5373,13.5492,181300.0
2012-06-22 11:20:00,22.71,22.72,22.7,22.72,166900.0,13.5433,13.5492,13.5373,13.5492,166900.0
2012-06-22 11:25:00,22.71,22.73,22.7,22.72,201200.0,13.5433,13.5552,13.5373,13.5492,201200.0
2012-06-22 11:30:00,22.72,22.74,22.72,22.73,156700.0,13.5492,13.5612,13.5492,13.5552,156700.0
2012-06-22 11:35:00,22.73,22.75,22.72,22.74,101400.0,13.5552,13.5671,13.5492,13.5612,101400.0
2012-06-22 11:40:00,22.75,22.77,22.74,22.77,143300.0,13.5671,13.5791,13.5612,13.5791,143300.0
2012-06-22 11:45:00,22.77,22.78,22.75,22.77,247900.0,13.5791,13.585,13.5671,13.5791,247900.0
2012-06-22 11:50:00,22.76,22.77,22.74,22.75,249800.0,13.5731,13.5791,13.5612,13.5671,249800.0
2012-06-22 11:55:00,22.75,22.75,22.73,22.75,71800.0,13.5671,13.5671,13.5552,13.5671,71800.0
2012-06-22 12:00:00,22.74,22.75,22.74,22.74,35500.0,13.5612,13.5671,13.5612,13.5612,35500.0
2012-06-22 12:05:00,22.75,22.76,22.73,22.76,278900.0,13.5671,13.5731,13.5552,13.5731,278900.0
2012-06-22 12:10:00,22.76,22.78,22.75,22.78,217700.0,13.5731,13.585,13.5671,13.585,217700.0
2012-06-22 12:15:00,22.77,22.79,22.76,22.78,224200.0,13.5791,13.591,13.5731,13.585,224200.0
2012-06-22 12:20:00,22.77,22.78,22.75,22.77,254200.0,13.5791,13.585,13.5671,13.5791,254200.0
2012-06-22 12:25:00,22.77,22.79,22.75,22.78,293500.0,13.5791,13.591,13.5671,13.585,293500.0
2012-06-22 12:30:00,22.77,22.78,22.77,22.77,126800.0,13.5791,13.585,13.5791,13.5791,126800.0
2012-06-22 12:35:00,22.78,22.78,22.77,22.77,23600.0,13.585,13.585,13.5791,13.5791,23600.0
2012-06-22 12:40:00,22.78,22.79,22.77,22.79,89200.0,13.585,13.591,13.5791,13.591,89200.0
2012-06-22 12:45:00,22.79,22.8,22.78,22.8,252400.0,13.591,13.5969,13.585,13.5969,252400.0
2012-06-22 12:50:00,22.8,22.8,22.79,22.8,76500.0,13.5969,13.5969,13.591,13.5969,76500.0
2012-06-22 12:55:00,22.8,22.8,22.78,22.79,123900.0,13.5969,13.5969,13.585,13.591,123900.0
2012-06-22 13:00:00,22.8,22.8,22.75,22.75,201200.0,13.5969,13.5969,13.5671,13.5671,201200.0
2012-06-22 13:05:00,22.75,22.77,22.74,22.75,259700.0,13.5671,13.5791,13.5612,13.5671,259700.0
2012-06-22 13:10:00,22.75,22.75,22.74,22.75,81200.0,13.5671,13.5671,13.5612,13.5671,81200.0
2012-06-22 13:15:00,22.75,22.75,22.74,22.75,67100.0,13.5671,13.5671,13.5612,13.5671,67100.0
2012-06-22 13:20:00,22.75,22.75,22.72,22.73,128600.0,13.5671,13.5671,13.5492,13.5552,128600.0
2012-06-22 13:25:00,22.73,22.74,22.72,22.73,118200.0,13.5552,13.5612,13.5492,13.5552,118200.0
2012-06-22 13:30:00,22.73,22.74,22.72,22.74,124300.0,13.5552,13.5612,13.5492,13.5612,124300.0
2012-06-22 13:35:00,22.74,22.75,22.73,22.73,155000.0,13.5612,13.5671,13.5552,13.5552,155000.0
2012-06-22 13:40:00,22.73,22.74,22.73,22.74,111600.0,13.5552,13.5612,13.5552,13.5612,111600.0
2012-06-22 13:45:00,22.73,22.75,22.73,22.75,157200.0,13.5552,13.5671,13.5552,13.5671,157200.0
2012-06-22 13:50:00,22.74,22.75,22.71,22.74,236400.0,13.5612,13.5671,13.5433,13.5612,236400.0
2012-06-22 13:55:00,22.73,22.75,22.72,22.73,281300.0,13.5552,13.5671,13.5492,13.5552,281300.0
2012-06-22 14:00:00,22.73,22.76,22.73,22.75,184100.0,13.5552,13.5731,13.5552,13.5671,184100.0
2012-06-22 14:05:00,22.75,22.75,22.74,22.74,91900.0,13.5671,13.5671,13.5612,13.5612,91900.0
2012-06-22 14:10:00,22.74,22.75,22.71,22.73,160200.0,13.5612,13.5671,13.5433,13.5552,160200.0
2012-06-22 14:15:00,22.72,22.73,22.7,22.72,148400.0,13.5492,13.5552,13.5373,13.5492,148400.0
2012-06-22 14:20:00,22.72,22.75,22.71,22.75,122500.0,13.5492,13.5671,13.5433,13.5671,122500.0
2012-06-22 14:25:00,22.74,22.76,22.74,22.75,126500.0,13.5612,13.5731,13.5612,13.5671,126500.0
2012-06-22 14:30:00,22.75,22.77,22.74,22.76,109900.0,13.5671,13.5791,13.5612,13.5731,109900.0
2012-06-22 14:35:00,22.76,22.77,22.75,22.77,69200.0,13.5731,13.5791,13.5671,13.5791,69200.0
2012-06-22 14:40:00,22.77,22.78,22.76,22.77,232600.0,13.5791,13.585,13.5731,13.5791,232600.0
2012-06-22 14:45:00,22.77,22.78,22.76,22.78,70700.0,13.5791,13.585,13.5731,13.585,70700.0
2012-06-22 14:50:00,22.78,22.8,22.77,22.8,254700.0,13.585,13.5969,13.5791,13.5969,254700.0
2012-06-22 14:55:00,22.8,22.81,22.79,22.8,285400.0,13.5969,13.6029,13.591,13.5969,285400.0
2012-06-22 15:00:00,22.8,22.8,22.74,22.74,305900.0,13.5969,13.5969,13.5612,13.5612,305900.0
2012-06-22 15:05:00,22.74,22.75,22.71,22.72,211400.0,13.5612,13.5671,13.5433,13.5492,211400.0
2012-06-22 15:10:00,22.72,22.76,22.71,22.73,306300.0,13.5492,13.5731,13.5433,13.5552,306300.0
2012-06-22 15:15:00,22.73,22.74,22.71,22.71,153200.0,13.5552,13.5612,13.5433,13.5433,153200.0
2012-06-22 15:20:00,22.71,22.72,22.7,22.71,188400.0,13.5433,13.5492,13.5373,13.5433,188400.0
2012-06-22 15:25:00,22.71,22.72,22.69,22.7,213400.0,13.5433,13.5492,13.5314,13.5373,213400.0
2012-06-22 15:30:00,22.69,22.75,22.69,22.71,322400.0,13.5314,13.5671,13.5314,13.5433,322400.0
2012-06-22 15:35:00,22.71,22.75,22.7,22.73,282500.0,13.5433,13.5671,13.5373,13.5552,282500.0
2012-06-22 15:40:00,22.73,22.77,22.72,22.77,354800.0,13.5552,13.5791,13.5492,13.5791,354800.0
2012-06-22 15:45:00,22.77,22.79,22.76,22.78,719300.0,13.5791,13.591,13.5731,13.585,719300.0
2012-06-22 15:50:00,22.77,22.79,22.76,22.78,505300.0,13.5791,13.591,13.5731,13.585,505300.0
2012-06-22 15:55:00,22.79,22.79,22.72,22.72,1760200.0,13.591,13.591,13.5492,13.5492,1760200.0
2012-06-25 09:30:00,22.05,22.38,22.05,22.31,1411800.0,13.1497,13.3465,13.1497,13.3047,1411800.0
2012-06-25 09:35:00,22.31,22.35,22.23,22.24,672200.0,13.3047,13.3286,13.257,13.263,672200.0
2012-06-25 09:40:00,22.25,22.32,22.21,22.29,759000.0,13.269,13.3107,13.2451,13.2928,759000.0
2012-06-25 09:45:00,22.29,22.38,22.28,22.35,553300.0,13.2928,13.3465,13.2868,13.3286,553300.0
2012-06-25 09:50:00,22.35,22.41,22.33,22.38,414400.0,13.3286,13.3644,13.3167,13.3465,414400.0
2012-06-25 09:55:00,22.39,22.39,22.32,22.33,280800.0,13.3524,13.3524,13.3107,13.3167,280800.0
2012-06-25 10:00:00,22.33,22.42,22.33,22.38,534100.0,13.3167,13.3703,13.3167,13.3465,534100.0
2012-06-25 10:05:00,22.38,22.42,22.37,22.41,516200.0,13.3465,13.3703,13.3405,13.3644,516200.0
2012-06-25 10:10:00,22.41,22.44,22.38,22.38,485400.0,13.3644,13.3823,13.3465,13.3465,485400.0
2012-06-25 10:15:00,22.38,22.42,22.34,22.42,363100.0,13.3465,13.3703,13.3226,13.3703,363100.0
2012-06-25 10:20:00,22.41,22.42,22.39,22.4,238400.0,13.3644,13.3703,13.3524,13.3584,238400.0
2012-06-25 10:25:00,22.41,22.42,22.37,22.38,135400.0,13.3644,13.3703,13.3405,13.3465,135400.0
2012-06-25 10:30:00,22.38,22.39,22.35,22.36,272900.0,13.3465,13.3524,13.3286,13.3346,272900.0
2012-06-25 10:35:00,22.35,22.4,22.35,22.39,222700.0,13.3286,13.3584,13.3286,13.3524,222700.0
2012-06-25 10:40:00,22.39,22.41,22.39,22.41,277700.0,13.3524,13.3644,13.3524,13.3644,277700.0
2012-06-25 10:45:00,22.41,22.45,22.4,22.45,285000.0,13.3644,13.3882,13.3584,13.3882,285000.0
2012-06-25 10:50:00,22.45,22.45,22.44,22.45,170700.0,13.3882,13.3882,13.3823,13.3882,170700.0
2012-06-25 10:55:00,22.45,22.49,22.44,22.46,432200.0,13.3882,13.4121,13.3823,13.3942,432200.0
2012-06-25 11:00:00,22.45,22.46,22.43,22.44,238800.0,13.3882,13.3942,13.3763,13.3823,238800.0
2012-06-25 11:05:00,22.43,22.45,22.42,22.45,268600.0,13.3763,13.3882,13.3703,13.3882,268600.0
2012-06-25 11:10:00,22.45,22.45,22.43,22.44,175300.0,13.3882,13.3882,13.3763,13.3823,175300.0
2012-06-25 11:15:00,22.45,22.45,22.44,22.45,139500.0,13.3882,13.3882,13.3823,13.3882,139500.0
2012-06-25 11:20:00,22.45,22.45,22.44,22.44,188800.0,13.3882,13.3882,13.3823,13.3823,188800.0
2012-06-25 11:25:00,22.45,22.46,22.43,22.44,505900.0,13.3882,13.3942,13.3763,13.3823,505900.0
2012-06-25 11:30:00,22.44,22.44,22.4,22.41,288400.0,13.3823,13.3823,13.3584,13.3644,288400.0
2012-06-25 11:35:00,22.42,22.42,22.39,22.41,232000.0,13.3703,13.3703,13.3524,13.3644,232000.0
2012-06-25 11:40:00,22.41,22.42,22.4,22.42,182200.0,13.3644,13.3703,13.3584,13.3703,182200.0
2012-06-25 11:45:00,22.41,22.43,22.4,22.41,422600.0,13.3644,13.3763,13.3584,13.3644,422600.0
2012-06-25 11:50:00,22.41,22.41,22.39,22.39,163300.0,13.3644,13.3644,13.3524,13.3524,163300.0
2012-06-25 11:55:00,22.39,22.4,22.36,22.37,266500.0,13.3524,13.3584,13.3346,13.3405,266500.0
2012-06-25 12:00:00,22.36,22.37,22.36,22.37,189200.0,13.3346,13.3405,13.3346,13.3405,189200.0
2012-06-25 12:05:00,22.36,22.37,22.35,22.35,156600.0,13.3346,13.3405,13.3286,13.3286,156600.0
2012-06-25 12:10:00,22.35,22.36,22.34,22.34,233400.0,13.3286,13.3346,13.3226,13.3226,233400.0
2012-06-25 12:15:00,22.34,22.35,22.33,22.35,239800.0,13.3226,13.3286,13.3167,13.3286,239800.0
2012-06-25 12:20:00,22.35,22.35,22.34,22.34,62400.0,13.3286,13.3286,13.3226,13.3226,62400.0
2012-06-25 12:25:00,22.35,22.35,22.33,22.33,79600.0,13.3286,13.3286,13.3167,13.3167,79600.0
2012-06-25 12:30:00,22.33,22.34,22.33,22.33,54500.0,13.3167,13.3226,13.3167,13.3167,54500.0
2012-06-25 12:35:00,22.33,22.34,22.33,22.33,64500.0,13.3167,13.3226,13.3167,13.3167,64500.0
2012-06-25 12:40:00,22.34,22.36,22.33,22.36,169400.0,13.3226,13.3346,13.3167,13.3346,169400.0
2012-06-25 12:45:00,22.36,22.43,22.35,22.4,1632000.0,13.3346,13.3763,13.3286,13.3584,1632000.0
2012-06-25 12:50:00,22.41,22.41,22.4,22.4,76700.0,13.3644,13.3644,13.3584,13.3584,76700.0
2012-06-25 12:55:00,22.4,22.42,22.4,22.4,190300.0,13.3584,13.3703,13.3584,13.3584,190300.0
2012-06-25 13:00:00,22.41,22.41,22.4,22.41,245600.0,13.3644,13.3644,13.3584,13.3644,245600.0
2012-06-25 13:05:00,22.4,22.41,22.4,22.4,80400.0,13.3584,13.3644,13.3584,13.3584,80400.0
2012-06-25 13:10:00,22.4,22.41,22.4,22.41,41800.0,13.3584,13.3644,13.3584,13.3644,41800.0
2012-06-25 13:15:00,22.4,22.43,22.39,22.43,322800.0,13.3584,13.3763,13.3524,13.3763,322800.0
2012-06-25 13:20:00,22.43,22.48,22.42,22.47,354500.0,13.3763,13.4061,13.3703,13.4002,354500.0
2012-06-25 13:25:00,22.48,22.48,22.47,22.48,45900.0,13.4061,13.4061,13.4002,13.4061,45900.0
2012-06-25 13:30:00,22.48,22.53,22.47,22.53,248800.0,13.4061,13.4359,13.4002,13.4359,248800.0
2012-06-25 13:35:00,22.53,22.56,22.53,22.55,262300.0,13.4359,13.4538,13.4359,13.4479,262300.0
2012-06-25 13:40:00,22.56,22.56,22.51,22.51,390600.0,13.4538,13.4538,13.424,13.424,390600.0
2012-06-25 13:45:00,22.51,22.52,22.46,22.46,157800.0,13.424,13.43,13.3942,13.3942,157800.0
2012-06-25 13:50:00,22.46,22.47,22.44,22.44,78300.0,13.3942,13.4002,13.3823,13.3823,78300.0
2012-06-25 13:55:00,22.44,22.45,22.42,22.42,75300.0,13.3823,13.3882,13.3703,13.3703,75300.0
2012-06-25 14:00:00,22.42,22.43,22.41,22.41,162300.0,13.3703,13.3763,13.3644,13.3644,162300.0
2012-06-25 14:05:00,22.41,22.42,22.4,22.41,254500.0,13.3644,13.3703,13.3584,13.3644,254500.0
2012-06-25 14:10:00,22.41,22.44,22.4,22.44,148500.0,13.3644,13.3823,13.3584,13.3823,148500.0
2012-06-25 14:15:00,22.44,22.48,22.44,22.47,119600.0,13.3823,13.4061,13.3823,13.4002,119600.0
2012-06-25 14:20:00,22.48,22.48,22.45,22.45,117200.0,13.4061,13.4061,13.3882,13.3882,117200.0
2012-06-25 14:25:00,22.46,22.46,22.45,22.45,75400.0,13.3942,13.3942,13.3882,13.3882,75400.0
2012-06-25 14:30:00,22.44,22.45,22.43,22.44,100900.0,13.3823,13.3882,13.3763,13.3823,100900.0
2012-06-25 14:35:00,22.43,22.46,22.43,22.46,159700.0,13.3763,13.3942,13.3763,13.3942,159700.0
2012-06-25 14:40:00,22.46,22.46,22.44,22.44,65100.0,13.3942,13.3942,13.3823,13.3823,65100.0
2012-06-25 14:45:00,22.44,22.45,22.42,22.43,153900.0,13.3823,13.3882,13.3703,13.3763,153900.0
2012-06-25 14:50:00,22.42,22.43,22.42,22.42,44600.0,13.3703,13.3763,13.3703,13.3703,44600.0
2012-06-25 14:55:00,22.42,22.43,22.4,22.4,162300.0,13.3703,13.3763,13.3584,13.3584,162300.0
2012-06-25 15:00:00,22.4,22.41,22.4,22.4,128400.0,13.3584,13.3644,13.3584,13.3584,128400.0
2012-06-25 15:05:00,22.4,22.45,22.4,22.43,256900.0,13.3584,13.3882,13.3584,13.3763,256900.0
2012-06-25 15:10:00,22.44,22.47,22.43,22.46,227400.0,13.3823,13.4002,13.3763,13.3942,227400.0
2012-06-25 15:15:00,22.46,22.48,22.44,22.47,363200.0,13.3942,13.4061,13.3823,13.4002,363200.0
2012-06-25 15:20:00,22.48,22.49,22.46,22.48,196800.0,13.4061,13.4121,13.3942,13.4061,196800.0
2012-06-25 15:25:00,22.47,22.51,22.47,22.5,495600.0,13.4002,13.424,13.4002,13.418,495600.0
2012-06-25 15:30:00,22.49,22.51,22.47,22.47,280700.0,13.4121,13.424,13.4002,13.4002,280700.0
2012-06-25 15:35:00,22.47,22.49,22.46,22.48,255500.0,13.4002,13.4121,13.3942,13.4061,255500.0
2012-06-25 15:40:00,22.47,22.54,22.47,22.51,887400.0,13.4002,13.4419,13.4002,13.424,887400.0
2012-06-25 15:45:00,22.51,22.51,22.49,22.49,301400.0,13.424,13.424,13.4121,13.4121,301400.0
2012-06-25 15:50:00,22.5,22.5,22.45,22.45,516500.0,13.418,13.418,13.3882,13.3882,516500.0
2012-06-25 15:55:00,22.46,22.5,22.45,22.47,2150300.0,13.3942,13.418,13.3882,13.4002,2150300.0
2012-06-26 09:30:00,22.45,22.53,22.41,22.49,841600.0,13.3882,13.4359,13.3644,13.4121,841600.0
2012-06-26 09:35:00,22.49,22.56,22.47,22.53,522300.0,13.4121,13.4538,13.4002,13.4359,522300.0
2012-06-26 09:40:00,22.53,22.59,22.53,22.57,346900.0,13.4359,13.4717,13.4359,13.4598,346900.0
2012-06-26 09:45:00,22.57,22.61,22.56,22.58,436000.0,13.4598,13.4836,13.4538,13.4658,436000.0
2012-06-26 09:50:00,22.58,22.58,22.51,22.52,328500.0,13.4658,13.4658,13.424,13.43,328500.0
2012-06-26 09:55:00,22.51,22.6,22.5,22.6,403200.0,13.424,13.4777,13.418,13.4777,403200.0
2012-06-26 10:00:00,22.59,22.6,22.51,22.52,485200.0,13.4717,13.4777,13.424,13.43,485200.0
2012-06-26 10:05:00,22.51,22.54,22.5,22.53,268800.0,13.424,13.4419,13.418,13.4359,268800.0
2012-06-26 10:10:00,22.53,22.53,22.45,22.46,821300.0,13.4359,13.4359,13.3882,13.3942,821300.0
2012-06-26 10:15:00,22.46,22.48,22.44,22.44,330300.0,13.3942,13.4061,13.3823,13.3823,330300.0
2012-06-26 10:20:00,22.45,22.5,22.44,22.47,542100.0,13.3882,13.418,13.3823,13.4002,542100.0
2012-06-26 10:25:00,22.48,22.5,22.44,22.44,812500.0,13.4061,13.418,13.3823,13.3823,812500.0
2012-06-26 10:30:00,22.45,22.47,22.42,22.45,243100.0,13.3882,13.4002,13.3703,13.3882,243100.0
2012-06-26 10:35:00,22.45,22.47,22.45,22.46,170600.0,13.3882,13.4002,13.3882,13.3942,170600.0
2012-06-26 10:40:00,22.46,22.48,22.45,22.46,188800.0,13.3942,13.4061,13.3882,13.3942,188800.0
2012-06-26 10:45:00,22.46,22.47,22.44,22.46,244300.0,13.3942,13.4002,13.3823,13.3942,244300.0
2012-06-26 10:50:00,22.46,22.48,22.44,22.46,180300.0,13.3942,13.4061,13.3823,13.3942,180300.0
2012-06-26 10:55:00,22.46,22.49,22.46,22.48,218300.0,13.3942,13.4121,13.3942,13.4061,218300.0
2012-06-26 11:00:00,22.47,22.51,22.47,22.51,240400.0,13.4002,13.424,13.4002,13.424,240400.0
2012-06-26 11:05:00,22.51,22.52,22.44,22.45,275900.0,13.424,13.43,13.3823,13.3882,275900.0
2012-06-26 11:10:00,22.45,22.46,22.42,22.46,280700.0,13.3882,13.3942,13.3703,13.3942,280700.0
2012-06-26 11:15:00,22.45,22.47,22.44,22.46,183500.0,13.3882,13.4002,13.3823,13.3942,183500.0
2012-06-26 11:20:00,22.46,22.47,22.44,22.46,90900.0,13.3942,13.4002,13.3823,13.3942,90900.0
2012-06-26 11:25:00,22.46,22.47,22.44,22.45,161600.0,13.3942,13.4002,13.3823,13.3882,161600.0
2012-06-26 11:30:00,22.45,22.47,22.44,22.44,174600.0,13.3882,13.4002,13.3823,13.3823,174600.0
2012-06-26 11:35:00,22.45,22.46,22.44,22.45,81000.0,13.3882,13.3942,13.3823,13.3882,81000.0
2012-06-26 11:40:00,22.45,22.48,22.44,22.48,158700.0,13.3882,13.4061,13.3823,13.4061,158700.0
2012-06-26 11:45:00,22.47,22.49,22.47,22.49,177100.0,13.4002,13.4121,13.4002,13.4121,177100.0
2012-06-26 11:50:00,22.49,22.53,22.48,22.52,150200.0,13.4121,13.4359,13.4061,13.43,150200.0
2012-06-26 11:55:00,22.52,22.52,22.47,22.47,154300.0,13.43,13.43,13.4002,13.4002,154300.0
2012-06-26 12:00:00,22.47,22.49,22.47,22.49,110200.0,13.4002,13.4121,13.4002,13.4121,110200.0
2012-06-26 12:05:00,22.48,22.51,22.48,22.51,262100.0,13.4061,13.424,13.4061,13.424,262100.0
2012-06-26 12:10:00,22.51,22.53,22.5,22.5,96600.0,13.424,13.4359,13.418,13.418,96600.0
2012-06-26 12:15:00,22.5,22.51,22.49,22.5,96900.0,13.418,13.424,13.4121,13.418,96900.0
2012-06-26 12:20:00,22.49,22.51,22.48,22.51,150100.0,13.4121,13.424,13.4061,13.424,150100.0
2012-06-26 12:25:00,22.51,22.51,22.5,22.51,63300.0,13.424,13.424,13.418,13.424,63300.0
2012-06-26 12:30:00,22.5,22.54,22.5,22.52,208300.0,13.418,13.4419,13.418,13.43,208300.0
2012-06-26 12:35:00,22.53,22.53,22.5,22.51,92200.0,13.4359,13.4359,13.418,13.424,92200.0
2012-06-26 12:40:00,22.5,22.53,22.5,22.53,107400.0,13.418,13.4359,13.418,13.4359,107400.0
2012-06-26 12:45:00,22.53,22.55,22.52,22.53,151800.0,13.4359,13.4479,13.43,13.4359,151800.0
2012-06-26 12:50:00,22.53,22.53,22.5,22.51,72900.0,13.4359,13.4359,13.418,13.424,72900.0
2012-06-26 12:55:00,22.51,22.52,22.5,22.51,105900.0,13.424,13.43,13.418,13.424,105900.0
2012-06-26 13:00:00,22.52,22.52,22.5,22.5,86400.0,13.43,13.43,13.418,13.418,86400.0
2012-06-26 13:05:00,22.5,22.5,22.48,22.5,259400.0,13.418,13.418,13.4061,13.418,259400.0
2012-06-26 13:10:00,22.49,22.52,22.49,22.5,253200.0,13.4121,13.43,13.4121,13.418,253200.0
2012-06-26 13:15:00,22.5,22.51,22.48,22.5,285700.0,13.418,13.424,13.4061,13.418,285700.0
2012-06-26 13:20:00,22.5,22.5,22.47,22.48,69900.0,13.418,13.418,13.4002,13.4061,69900.0
2012-06-26 13:25:00,22.48,22.5,22.47,22.48,242800.0,13.4061,13.418,13.4002,13.4061,242800.0
2012-06-26 13:30:00,22.48,22.49,22.46,22.47,318300.0,13.4061,13.4121,13.3942,13.4002,318300.0
2012-06-26 13:35:00,22.47,22.49,22.46,22.48,296500.0,13.4002,13.4121,13.3942,13.4061,296500.0
2012-06-26 13:40:00,22.48,22.49,22.47,22.48,98500.0,13.4061,13.4121,13.4002,13.4061,98500.0
2012-06-26 13:45:00,22.47,22.48,22.46,22.47,148200.0,13.4002,13.4061,13.3942,13.4002,148200.0
2012-06-26 13:50:00,22.48,22.5,22.47,22.48,84700.0,13.4061,13.418,13.4002,13.4061,84700.0
2012-06-26 13:55:00,22.48,22.49,22.47,22.48,91400.0,13.4061,13.4121,13.4002,13.4061,91400.0
2012-06-26 14:00:00,22.48,22.49,22.47,22.47,139800.0,13.4061,13.4121,13.4002,13.4002,139800.0
2012-06-26 14:05:00,22.47,22.5,22.47,22.5,122000.0,13.4002,13.418,13.4002,13.418,122000.0
2012-06-26 14:10:00,22.5,22.52,22.49,22.5,170000.0,13.418,13.43,13.4121,13.418,170000.0
2012-06-26 14:15:00,22.5,22.52,22.5,22.51,97100.0,13.418,13.43,13.418,13.424,97100.0
2012-06-26 14:20:00,22.52,22.55,22.51,22.54,265500.0,13.43,13.4479,13.424,13.4419,265500.0
2012-06-26 14:25:00,22.54,22.55,22.53,22.53,167200.0,13.4419,13.4479,13.4359,13.4359,167200.0
2012-06-26 14:30:00,22.54,22.54,22.52,22.52,226700.0,13.4419,13.4419,13.43,13.43,226700.0
2012-06-26 14:35:00,22.53,22.53,22.49,22.5,230700.0,13.4359,13.4359,13.4121,13.418,230700.0
2012-06-26 14:40:00,22.5,22.51,22.49,22.49,113200.0,13.418,13.424,13.4121,13.4121,113200.0
2012-06-26 14:45:00,22.49,22.5,22.47,22.49,203400.0,13.4121,13.418,13.4002,13.4121,203400.0
2012-06-26 14:50:00,22.48,22.49,22.41,22.45,516100.0,13.4061,13.4121,13.3644,13.3882,516100.0
2012-06-26 14:55:00,22.45,22.48,22.44,22.46,281300.0,13.3882,13.4061,13.3823,13.3942,281300.0
2012-06-26 15:00:00,22.46,22.49,22.46,22.46,149000.0,13.3942,13.4121,13.3942,13.3942,149000.0
2012-06-26 15:05:00,22.47,22.49,22.45,22.47,289700.0,13.4002,13.4121,13.3882,13.4002,289700.0
2012-06-26 15:10:00,22.48,22.5,22.46,22.46,235900.0,13.4061,13.418,13.3942,13.3942,235900.0
2012-06-26 15:15:00,22.46,22.48,22.45,22.47,220800.0,13.3942,13.4061,13.3882,13.4002,220800.0
2012-06-26 15:20:00,22.47,22.48,22.46,22.48,180600.0,13.4002,13.4061,13.3942,13.4061,180600.0
2012-06-26 15:25:00,22.48,22.48,22.45,22.48,212500.0,13.4061,13.4061,13.3882,13.4061,212500.0
2012-06-26 15:30:00,22.48,22.48,22.47,22.48,111500.0,13.4061,13.4061,13.4002,13.4061,111500.0
2012-06-26 15:35:00,22.47,22.5,22.47,22.49,316600.0,13.4002,13.418,13.4002,13.4121,316600.0
2012-06-26 15:40:00,22.48,22.49,22.46,22.49,330200.0,13.4061,13.4121,13.3942,13.4121,330200.0
2012-06-26 15:45:00,22.48,22.48,22.46,22.48,419500.0,13.4061,13.4061,13.3942,13.4061,419500.0
2012-06-26 15:50:00,22.48,22.5,22.47,22.48,577900.0,13.4061,13.418,13.4002,13.4061,577900.0
2012-06-26 15:55:00,22.48,22.48,22.43,22.44,1254700.0,13.4061,13.4061,13.3763,13.3823,1254700.0
2012-06-27 09:30:00,22.44,22.56,22.44,22.52,520800.0,13.3823,13.4538,13.3823,13.43,520800.0
2012-06-27 09:35:00,22.53,22.6,22.52,22.59,205000.0,13.4359,13.4777,13.43,13.4717,205000.0
2012-06-27 09:40:00,22.59,22.59,22.53,22.55,193300.0,13.4717,13.4717,13.4359,13.4479,193300.0
2012-06-27 09:45:00,22.55,22.56,22.53,22.54,249200.0,13.4479,13.4538,13.4359,13.4419,249200.0
2012-06-27 09:50:00,22.54,22.58,22.53,22.57,1278500.0,13.4419,13.4658,13.4359,13.4598,1278500.0
2012-06-27 09:55:00,22.57,22.6,22.55,22.56,805900.0,13.4598,13.4777,13.4479,13.4538,805900.0
2012-06-27 10:00:00,22.56,22.6,22.54,22.59,664900.0,13.4538,13.4777,13.4419,13.4717,664900.0
2012-06-27 10:05:00,22.58,22.62,22.57,22.62,861900.0,13.4658,13.4896,13.4598,13.4896,861900.0
2012-06-27 10:10:00,22.62,22.67,22.62,22.65,492700.0,13.4896,13.5194,13.4896,13.5075,492700.0
2012-06-27 10:15:00,22.65,22.67,22.64,22.67,409200.0,13.5075,13.5194,13.5015,13.5194,409200.0
2012-06-27 10:20:00,22.67,22.68,22.65,22.65,103000.0,13.5194,13.5254,13.5075,13.5075,103000.0
2012-06-27 10:25:00,22.65,22.66,22.65,22.65,53600.0,13.5075,13.5135,13.5075,13.5075,53600.0
2012-06-27 10:30:00,22.66,22.7,22.65,22.67,376600.0,13.5135,13.5373,13.5075,13.5194,376600.0
2012-06-27 10:35:00,22.67,22.69,22.66,22.68,234300.0,13.5194,13.5314,13.5135,13.5254,234300.0
2012-06-27 10:40:00,22.68,22.68,22.64,22.66,169100.0,13.5254,13.5254,13.5015,13.5135,169100.0
2012-06-27 10:45:00,22.66,22.67,22.65,22.67,79300.0,13.5135,13.5194,13.5075,13.5194,79300.0
2012-06-27 10:50:00,22.67,22.67,22.63,22.64,153300.0,13.5194,13.5194,13.4956,13.5015,153300.0
2012-06-27 10:55:00,22.64,22.65,22.61,22.63,217400.0,13.5015,13.5075,13.4836,13.4956,217400.0
2012-06-27 11:00:00,22.63,22.64,22.61,22.63,254500.0,13.4956,13.5015,13.4836,13.4956,254500.0
2012-06-27 11:05:00,22.63,22.65,22.62,22.65,246100.0,13.4956,13.5075,13.4896,13.5075,246100.0
2012-06-27 11:10:00,22.64,22.65,22.62,22.62,91900.0,13.5015,13.5075,13.4896,13.4896,91900.0
2012-06-27 11:15:00,22.63,22.64,22.62,22.64,78700.0,13.4956,13.5015,13.4896,13.5015,78700.0
2012-06-27 11:20:00,22.64,22.64,22.6,22.61,144000.0,13.5015,13.5015,13.4777,13.4836,144000.0
2012-06-27 11:25:00,22.6,22.6,22.58,22.6,174400.0,13.4777,13.4777,13.4658,13.4777,174400.0
2012-06-27 11:30:00,22.6,22.63,22.59,22.63,159700.0,13.4777,13.4956,13.4717,13.4956,159700.0
2012-06-27 11:35:00,22.62,22.64,22.61,22.64,193100.0,13.4896,13.5015,13.4836,13.5015,193100.0
2012-06-27 11:40:00,22.63,22.65,22.62,22.65,92500.0,13.4956,13.5075,13.4896,13.5075,92500.0
2012-06-27 11:45:00,22.65,22.67,22.64,22.66,118700.0,13.5075,13.5194,13.5015,13.5135,118700.0
2012-06-27 11:50:00,22.67,22.67,22.64,22.66,91200.0,13.5194,13.5194,13.5015,13.5135,91200.0
2012-06-27 11:55:00,22.65,22.67,22.65,22.67,88100.0,13.5075,13.5194,13.5075,13.5194,88100.0
2012-06-27 12:00:00,22.67,22.69,22.66,22.69,76800.0,13.5194,13.5314,13.5135,13.5314,76800.0
2012-06-27 12:05:00,22.69,22.7,22.66,22.66,269500.0,13.5314,13.5373,13.5135,13.5135,269500.0
2012-06-27 12:10:00,22.66,22.67,22.63,22.63,210800.0,13.5135,13.5194,13.4956,13.4956,210800.0
2012-06-27 12:15:00,22.64,22.64,22.62,22.63,81700.0,13.5015,13.5015,13.4896,13.4956,81700.0
2012-06-27 12:20:00,22.63,22.64,22.62,22.63,158000.0,13.4956,13.5015,13.4896,13.4956,158000.0
2012-06-27 12:25:00,22.64,22.65,22.63,22.64,127300.0,13.5015,13.5075,13.4956,13.5015,127300.0
2012-06-27 12:30:00,22.64,22.64,22.61,22.63,188500.0,13.5015,13.5015,13.4836,13.4956,188500.0
2012-06-27 12:35:00,22.62,22.64,22.62,22.64,80800.0,13.4896,13.5015,13.4896,13.5015,80800.0
2012-06-27 12:40:00,22.63,22.64,22.62,22.64,102100.0,13.4956,13.5015,13.4896,13.5015,102100.0
2012-06-27 12:45:00,22.64,22.64,22.63,22.64,32800.0,13.5015,13.5015,13.4956,13.5015,32800.0
2012-06-27 12:50:00,22.64,22.65,22.63,22.65,76800.0,13.5015,13.5075,13.4956,13.5075,76800.0
2012-06-27 12:55:00,22.65,22.66,22.65,22.66,35000.0,13.5075,13.5135,13.5075,13.5135,35000.0
2012-06-27 13:00:00,22.66,22.67,22.65,22.67,66000.0,13.5135,13.5194,13.5075,13.5194,66000.0
2012-06-27 13:05:00,22.67,22.68,22.65,22.67,158300.0,13.5194,13.5254,13.5075,13.5194,158300.0
2012-06-27 13:10:00,22.66,22.67,22.65,22.67,85200.0,13.5135,13.5194,13.5075,13.5194,85200.0
2012-06-27 13:15:00,22.67,22.67,22.66,22.66,52300.0,13.5194,13.5194,13.5135,13.5135,52300.0
2012-06-27 13:20:00,22.67,22.68,22.66,22.67,93300.0,13.5194,13.5254,13.5135,13.5194,93300.0
2012-06-27 13:25:00,22.67,22.67,22.65,22.66,232800.0,13.5194,13.5194,13.5075,13.5135,232800.0
2012-06-27 13:30:00,22.66,22.69,22.64,22.69,192000.0,13.5135,13.5314,13.5015,13.5314,192000.0
2012-06-27 13:35:00,22.69,22.69,22.67,22.69,145800.0,13.5314,13.5314,13.5194,13.5314,145800.0
2012-06-27 13:40:00,22.69,22.7,22.67,22.69,262300.0,13.5314,13.5373,13.5194,13.5314,262300.0
2012-06-27 13:45:00,22.69,22.7,22.68,22.69,97200.0,13.5314,13.5373,13.5254,13.5314,97200.0
2012-06-27 13:50:00,22.69,22.7,22.69,22.69,67700.0,13.5314,13.5373,13.5314,13.5314,67700.0
2012-06-27 13:55:00,22.68,22.7,22.68,22.7,75100.0,13.5254,13.5373,13.5254,13.5373,75100.0
2012-06-27 14:00:00,22.7,22.71,22.7,22.71,96100.0,13.5373,13.5433,13.5373,13.5433,96100.0
2012-06-27 14:05:00,22.71,22.71,22.69,22.7,322000.0,13.5433,13.5433,13.5314,13.5373,322000.0
2012-06-27 14:10:00,22.7,22.7,22.68,22.69,233200.0,13.5373,13.5373,13.5254,13.5314,233200.0
2012-06-27 14:15:00,22.69,22.7,22.69,22.7,88900.0,13.5314,13.5373,13.5314,13.5373,88900.0
2012-06-27 14:20:00,22.7,22.7,22.68,22.7,180500.0,13.5373,13.5373,13.5254,13.5373,180500.0
2012-06-27 14:25:00,22.7,22.7,22.67,22.68,132000.0,13.5373,13.5373,13.5194,13.5254,132000.0
2012-06-27 14:30:00,22.68,22.68,22.64,22.64,562800.0,13.5254,13.5254,13.5015,13.5015,562800.0
2012-06-27 14:35:00,22.65,22.65,22.62,22.62,97800.0,13.5075,13.5075,13.4896,13.4896,97800.0
2012-06-27 14:40:00,22.62,22.65,22.62,22.64,312400.0,13.4896,13.5075,13.4896,13.5015,312400.0
2012-06-27 14:45:00,22.64,22.64,22.62,22.64,193300.0,13.5015,13.5015,13.4896,13.5015,193300.0
2012-06-27 14:50:00,22.64,22.65,22.63,22.64,147000.0,13.5015,13.5075,13.4956,13.5015,147000.0
2012-06-27 14:55:00,22.64,22.66,22.63,22.66,222400.0,13.5015,13.5135,13.4956,13.5135,222400.0
2012-06-27 15:00:00,22.66,22.66,22.65,22.66,89200.0,13.5135,13.5135,13.5075,13.5135,89200.0
2012-06-27 15:05:00,22.66,22.67,22.65,22.65,173100.0,13.5135,13.5194,13.5075,13.5075,173100.0
2012-06-27 15:10:00,22.66,22.68,22.65,22.68,230200.0,13.5135,13.5254,13.5075,13.5254,230200.0
2012-06-27 15:15:00,22.68,22.68,22.65,22.65,157900.0,13.5254,13.5254,13.5075,13.5075,157900.0
2012-06-27 15:20:00,22.65,22.68,22.65,22.68,227400.0,13.5075,13.5254,13.5075,13.5254,227400.0
2012-06-27 15:25:00,22.68,22.69,22.65,22.66,288200.0,13.5254,13.5314,13.5075,13.5135,288200.0
2012-06-27 15:30:00,22.65,22.66,22.63,22.65,206100.0,13.5075,13.5135,13.4956,13.5075,206100.0
2012-06-27 15:35:00,22.65,22.65,22.63,22.64,262700.0,13.5075,13.5075,13.4956,13.5015,262700.0
2012-06-27 15:40:00,22.64,22.66,22.62,22.62,627300.0,13.5015,13.5135,13.4896,13.4896,627300.0
2012-06-27 15:45:00,22.62,22.64,22.61,22.61,705700.0,13.4896,13.5015,13.4836,13.4836,705700.0
2012-06-27 15:50:00,22.61,22.62,22.61,22.62,406100.0,13.4836,13.4896,13.4836,13.4896,406100.0
2012-06-27 15:55:00,22.62,22.62,22.58,22.62,1221000.0,13.4896,13.4896,13.4658,13.4896,1221000.0
2012-06-28 09:30:00,22.63,22.7,22.55,22.66,903100.0,13.4956,13.5373,13.4479,13.5135,903100.0
2012-06-28 09:35:00,22.66,22.69,22.56,22.56,237300.0,13.5135,13.5314,13.4538,13.4538,237300.0
2012-06-28 09:40:00,22.56,22.6,22.54,22.58,451900.0,13.4538,13.4777,13.4419,13.4658,451900.0
2012-06-28 09:45:00,22.58,22.59,22.53,22.53,249600.0,13.4658,13.4717,13.4359,13.4359,249600.0
2012-06-28 09:50:00,22.54,22.55,22.48,22.5,288100.0,13.4419,13.4479,13.4061,13.418,288100.0
2012-06-28 09:55:00,22.5,22.54,22.49,22.53,158000.0,13.418,13.4419,13.4121,13.4359,158000.0
2012-06-28 10:00:00,22.54,22.56,22.52,22.55,184200.0,13.4419,13.4538,13.43,13.4479,184200.0
2012-06-28 10:05:00,22.56,22.57,22.46,22.47,454500.0,13.4538,13.4598,13.3942,13.4002,454500.0
2012-06-28 10:10:00,22.48,22.55,22.46,22.48,718900.0,13.4061,13.4479,13.3942,13.4061,718900.0
2012-06-28 10:15:00,22.48,22.5,22.43,22.45,340400.0,13.4061,13.418,13.3763,13.3882,340400.0
2012-06-28 10:20:00,22.46,22.48,22.44,22.46,355900.0,13.3942,13.4061,13.3823,13.3942,355900.0
2012-06-28 10:25:00,22.45,22.46,22.45,22.45,90000.0,13.3882,13.3942,13.3882,13.3882,90000.0
2012-06-28 10:30:00,22.45,22.48,22.45,22.47,235800.0,13.3882,13.4061,13.3882,13.4002,235800.0
2012-06-28 10:35:00,22.47,22.47,22.44,22.45,164700.0,13.4002,13.4002,13.3823,13.3882,164700.0
2012-06-28 10:40:00,22.44,22.45,22.42,22.44,144300.0,13.3823,13.3882,13.3703,13.3823,144300.0
2012-06-28 10:45:00,22.44,22.44,22.42,22.42,104100.0,13.3823,13.3823,13.3703,13.3703,104100.0
2012-06-28 10:50:00,22.43,22.43,22.41,22.42,94000.0,13.3763,13.3763,13.3644,13.3703,94000.0
2012-06-28 10:55:00,22.41,22.41,22.36,22.37,249400.0,13.3644,13.3644,13.3346,13.3405,249400.0
2012-06-28 11:00:00,22.37,22.37,22.34,22.36,156400.0,13.3405,13.3405,13.3226,13.3346,156400.0
2012-06-28 11:05:00,22.36,22.38,22.35,22.38,152600.0,13.3346,13.3465,13.3286,13.3465,152600.0
2012-06-28 11:10:00,22.37,22.38,22.35,22.37,141000.0,13.3405,13.3465,13.3286,13.3405,141000.0
2012-06-28 11:15:00,22.36,22.36,22.35,22.35,75600.0,13.3346,13.3346,13.3286,13.3286,75600.0
2012-06-28 11:20:00,22.35,22.37,22.35,22.37,136300.0,13.3286,13.3405,13.3286,13.3405,136300.0
2012-06-28 11:25:00,22.37,22.39,22.35,22.37,382200.0,13.3405,13.3524,13.3286,13.3405,382200.0
2012-06-28 11:30:00,22.36,22.4,22.36,22.38,184200.0,13.3346,13.3584,13.3346,13.3465,184200.0
2012-06-28 11:35:00,22.38,22.42,22.37,22.4,306500.0,13.3465,13.3703,13.3405,13.3584,306500.0
2012-06-28 11:40:00,22.39,22.4,22.37,22.38,212700.0,13.3524,13.3584,13.3405,13.3465,212700.0
2012-06-28 11:45:00,22.38,22.39,22.37,22.38,179600.0,13.3465,13.3524,13.3405,13.3465,179600.0
2012-06-28 11:50:00,22.38,22.38,22.35,22.37,160500.0,13.3465,13.3465,13.3286,13.3405,160500.0
2012-06-28 11:55:00,22.36,22.37,22.33,22.34,344300.0,13.3346,13.3405,13.3167,13.3226,344300.0
2012-06-28 12:00:00,22.35,22.37,22.34,22.36,235100.0,13.3286,13.3405,13.3226,13.3346,235100.0
2012-06-28 12:05:00,22.36,22.37,22.34,22.37,145700.0,13.3346,13.3405,13.3226,13.3405,145700.0
2012-06-28 12:10:00,22.37,22.39,22.37,22.38,98600.0,13.3405,13.3524,13.3405,13.3465,98600.0
2012-06-28 12:15:00,22.38,22.38,22.35,22.35,88200.0,13.3465,13.3465,13.3286,13.3286,88200.0
2012-06-28 12:20:00,22.35,22.38,22.34,22.38,154400.0,13.3286,13.3465,13.3226,13.3465,154400.0
2012-06-28 12:25:00,22.37,22.39,22.37,22.39,77700.0,13.3405,13.3524,13.3405,13.3524,77700.0
2012-06-28 12:30:00,22.39,22.4,22.38,22.39,155700.0,13.3524,13.3584,13.3465,13.3524,155700.0
2012-06-28 12:35:00,22.38,22.39,22.37,22.38,139700.0,13.3465,13.3524,13.3405,13.3465,139700.0
2012-06-28 12:40:00,22.38,22.38,22.37,22.38,46100.0,13.3465,13.3465,13.3405,13.3465,46100.0
2012-06-28 12:45:00,22.37,22.38,22.35,22.37,167600.0,13.3405,13.3465,13.3286,13.3405,167600.0
2012-06-28 12:50:00,22.37,22.38,22.36,22.36,86700.0,13.3405,13.3465,13.3346,13.3346,86700.0
2012-06-28 12:55:00,22.36,22.39,22.35,22.37,173000.0,13.3346,13.3524,13.3286,13.3405,173000.0
2012-06-28 13:00:00,22.37,22.4,22.37,22.4,333800.0,13.3405,13.3584,13.3405,13.3584,333800.0
2012-06-28 13:05:00,22.39,22.4,22.37,22.39,154900.0,13.3524,13.3584,13.3405,13.3524,154900.0
2012-06-28 13:10:00,22.4,22.4,22.37,22.38,140400.0,13.3584,13.3584,13.3405,13.3465,140400.0
2012-06-28 13:15:00,22.39,22.4,22.37,22.38,281400.0,13.3524,13.3584,13.3405,13.3465,281400.0
2012-06-28 13:20:00,22.38,22.39,22.37,22.37,156200.0,13.3465,13.3524,13.3405,13.3405,156200.0
2012-06-28 13:25:00,22.37,22.39,22.37,22.37,140200.0,13.3405,13.3524,13.3405,13.3405,140200.0
2012-06-28 13:30:00,22.37,22.39,22.37,22.37,152600.0,13.3405,13.3524,13.3405,13.3405,152600.0
2012-06-28 13:35:00,22.37,22.38,22.36,22.36,193700.0,13.3405,13.3465,13.3346,13.3346,193700.0
2012-06-28 13:40:00,22.37,22.38,22.34,22.37,160100.0,13.3405,13.3465,13.3226,13.3405,160100.0
2012-06-28 13:45:00,22.36,22.37,22.35,22.35,57900.0,13.3346,13.3405,13.3286,13.3286,57900.0
2012-06-28 13:50:00,22.36,22.36,22.33,22.34,81500.0,13.3346,13.3346,13.3167,13.3226,81500.0
2012-06-28 13:55:00,22.34,22.39,22.33,22.37,209900.0,13.3226,13.3524,13.3167,13.3405,209900.0
2012-06-28 14:00:00,22.38,22.41,22.37,22.4,326600.0,13.3465,13.3644,13.3405,13.3584,326600.0
2012-06-28 14:05:00,22.4,22.43,22.38,22.38,345400.0,13.3584,13.3763,13.3465,13.3465,345400.0
2012-06-28 14:10:00,22.38,22.39,22.34,22.34,198000.0,13.3465,13.3524,13.3226,13.3226,198000.0
2012-06-28 14:15:00,22.34,22.35,22.3,22.3,266400.0,13.3226,13.3286,13.2988,13.2988,266400.0
2012-06-28 14:20:00,22.3,22.31,22.26,22.29,278200.0,13.2988,13.3047,13.2749,13.2928,278200.0
2012-06-28 14:25:00,22.29,22.3,22.28,22.28,119300.0,13.2928,13.2988,13.2868,13.2868,119300.0
2012-06-28 14:30:00,22.29,22.33,22.28,22.32,261700.0,13.2928,13.3167,13.2868,13.3107,261700.0
2012-06-28 14:35:00,22.32,22.33,22.31,22.31,133800.0,13.3107,13.3167,13.3047,13.3047,133800.0
2012-06-28 14:40:00,22.31,22.34,22.3,22.34,237500.0,13.3047,13.3226,13.2988,13.3226,237500.0
2012-06-28 14:45:00,22.34,22.35,22.32,22.32,147200.0,13.3226,13.3286,13.3107,13.3107,147200.0
2012-06-28 14:50:00,22.32,22.34,22.32,22.32,106700.0,13.3107,13.3226,13.3107,13.3107,106700.0
2012-06-28 14:55:00,22.33,22.35,22.32,22.34,206800.0,13.3167,13.3286,13.3107,13.3226,206800.0
2012-06-28 15:00:00,22.35,22.36,22.34,22.35,248100.0,13.3286,13.3346,13.3226,13.3286,248100.0
2012-06-28 15:05:00,22.36,22.41,22.35,22.4,250500.0,13.3346,13.3644,13.3286,13.3584,250500.0
2012-06-28 15:10:00,22.4,22.41,22.38,22.38,238300.0,13.3584,13.3644,13.3465,13.3465,238300.0
2012-06-28 15:15:00,22.38,22.39,22.36,22.38,182800.0,13.3465,13.3524,13.3346,13.3465,182800.0
2012-06-28 15:20:00,22.37,22.39,22.35,22.37,207100.0,13.3405,13.3524,13.3286,13.3405,207100.0
2012-06-28 15:25:00,22.36,22.39,22.34,22.38,439400.0,13.3346,13.3524,13.3226,13.3465,439400.0
2012-06-28 15:30:00,22.38,22.53,22.37,22.48,715200.0,13.3465,13.4359,13.3405,13.4061,715200.0
2012-06-28 15:35:00,22.48,22.56,22.44,22.53,772400.0,13.4061,13.4538,13.3823,13.4359,772400.0
2012-06-28 15:40:00,22.53,22.54,22.45,22.48,506600.0,13.4359,13.4419,13.3882,13.4061,506600.0
2012-06-28 15:45:00,22.48,22.55,22.47,22.53,673000.0,13.4061,13.4479,13.4002,13.4359,673000.0
2012-06-28 15:50:00,22.53,22.55,22.48,22.48,799300.0,13.4359,13.4479,13.4061,13.4061,799300.0
2012-06-28 15:55:00,22.48,22.54,22.48,22.53,1666400.0,13.4061,13.4419,13.4061,13.4359,1666400.0
2012-06-29 09:30:00,22.83,22.87,22.71,22.8,1092800.0,13.6148,13.6387,13.5433,13.5969,1092800.0
2012-06-29 09:35:00,22.8,22.84,22.78,22.81,372000.0,13.5969,13.6208,13.585,13.6029,372000.0
2012-06-29 09:40:00,22.81,22.89,22.8,22.88,361500.0,13.6029,13.6506,13.5969,13.6447,361500.0
2012-06-29 09:45:00,22.87,22.9,22.86,22.89,330900.0,13.6387,13.6566,13.6327,13.6506,330900.0
2012-06-29 09:50:00,22.89,22.9,22.87,22.89,235200.0,13.6506,13.6566,13.6387,13.6506,235200.0
2012-06-29 09:55:00,22.89,22.91,22.88,22.89,461500.0,13.6506,13.6625,13.6447,13.6506,461500.0
2012-06-29 10:00:00,22.89,22.91,22.84,22.86,561800.0,13.6506,13.6625,13.6208,13.6327,561800.0
2012-06-29 10:05:00,22.87,22.87,22.84,22.86,271100.0,13.6387,13.6387,13.6208,13.6327,271100.0
2012-06-29 10:10:00,22.86,22.87,22.82,22.85,329700.0,13.6327,13.6387,13.6089,13.6268,329700.0
2012-06-29 10:15:00,22.84,22.89,22.84,22.88,381400.0,13.6208,13.6506,13.6208,13.6447,381400.0
2012-06-29 10:20:00,22.89,22.9,22.87,22.87,281200.0,13.6506,13.6566,13.6387,13.6387,281200.0
2012-06-29 10:25:00,22.87,22.89,22.87,22.88,198200.0,13.6387,13.6506,13.6387,13.6447,198200.0
2012-06-29 10:30:00,22.89,22.89,22.86,22.88,201300.0,13.6506,13.6506,13.6327,13.6447,201300.0
2012-06-29 10:35:00,22.88,22.88,22.84,22.87,236400.0,13.6447,13.6447,13.6208,13.6387,236400.0
2012-06-29 10:40:00,22.88,22.9,22.87,22.9,312700.0,13.6447,13.6566,13.6387,13.6566,312700.0
2012-06-29 10:45:00,22.89,22.91,22.88,22.89,204700.0,13.6506,13.6625,13.6447,13.6506,204700.0
2012-06-29 10:50:00,22.89,22.89,22.87,22.87,192300.0,13.6506,13.6506,13.6387,13.6387,192300.0
2012-06-29 10:55:00,22.86,22.89,22.85,22.89,286500.0,13.6327,13.6506,13.6268,13.6506,286500.0
2012-06-29 11:00:00,22.89,22.91,22.88,22.9,330100.0,13.6506,13.6625,13.6447,13.6566,330100.0
2012-06-29 11:05:00,22.9,22.91,22.89,22.91,307000.0,13.6566,13.6625,13.6506,13.6625,307000.0
2012-06-29 11:10:00,22.91,22.92,22.88,22.88,362500.0,13.6625,13.6685,13.6447,13.6447,362500.0
2012-06-29 11:15:00,22.88,22.92,22.88,22.92,179800.0,13.6447,13.6685,13.6447,13.6685,179800.0
2012-06-29 11:20:00,22.92,22.93,22.91,22.93,97100.0,13.6685,13.6745,13.6625,13.6745,97100.0
2012-06-29 11:25:00,22.92,22.93,22.9,22.9,416600.0,13.6685,13.6745,13.6566,13.6566,416600.0
2012-06-29 11:30:00,22.89,22.92,22.89,22.91,245000.0,13.6506,13.6685,13.6506,13.6625,245000.0
2012-06-29 11:35:00,22.91,22.93,22.9,22.92,300100.0,13.6625,13.6745,13.6566,13.6685,300100.0
2012-06-29 11:40:00,22.92,22.94,22.91,22.92,299900.0,13.6685,13.6804,13.6625,13.6685,299900.0
2012-06-29 11:45:00,22.91,22.93,22.91,22.93,110800.0,13.6625,13.6745,13.6625,13.6745,110800.0
2012-06-29 11:50:00,22.93,22.95,22.92,22.94,118000.0,13.6745,13.6864,13.6685,13.6804,118000.0
2012-06-29 11:55:00,22.94,22.94,22.93,22.94,87800.0,13.6804,13.6804,13.6745,13.6804,87800.0
2012-06-29 12:00:00,22.94,22.94,22.93,22.94,222100.0,13.6804,13.6804,13.6745,13.6804,222100.0
2012-06-29 12:05:00,22.93,22.98,22.93,22.97,445000.0,13.6745,13.7043,13.6745,13.6983,445000.0
2012-06-29 12:10:00,22.97,22.98,22.96,22.96,142100.0,13.6983,13.7043,13.6924,13.6924,142100.0
2012-06-29 12:15:00,22.96,22.97,22.94,22.94,130800.0,13.6924,13.6983,13.6804,13.6804,130800.0
2012-06-29 12:20:00,22.94,22.95,22.93,22.94,155700.0,13.6804,13.6864,13.6745,13.6804,155700.0
2012-06-29 12:25:00,22.94,22.94,22.91,22.91,175100.0,13.6804,13.6804,13.6625,13.6625,175100.0
2012-06-29 12:30:00,22.91,22.92,22.89,22.91,206400.0,13.6625,13.6685,13.6506,13.6625,206400.0
2012-06-29 12:35:00,22.91,22.91,22.89,22.89,107800.0,13.6625,13.6625,13.6506,13.6506,107800.0
2012-06-29 12:40:00,22.89,22.92,22.88,22.9,422800.0,13.6506,13.6685,13.6447,13.6566,422800.0
2012-06-29 12:45:00,22.9,22.91,22.89,22.89,215000.0,13.6566,13.6625,13.6506,13.6506,215000.0
2012-06-29 12:50:00,22.89,22.9,22.88,22.9,146100.0,13.6506,13.6566,13.6447,13.6566,146100.0
2012-06-29 12:55:00,22.89,22.91,22.88,22.9,292400.0,13.6506,13.6625,13.6447,13.6566,292400.0
2012-06-29 13:00:00,22.89,22.91,22.88,22.88,212000.0,13.6506,13.6625,13.6447,13.6447,212000.0
2012-06-29 13:05:00,22.89,22.9,22.87,22.89,160000.0,13.6506,13.6566,13.6387,13.6506,160000.0
2012-06-29 13:10:00,22.9,22.91,22.89,22.91,130200.0,13.6566,13.6625,13.6506,13.6625,130200.0
2012-06-29 13:15:00,22.91,22.94,22.9,22.93,171800.0,13.6625,13.6804,13.6566,13.6745,171800.0
2012-06-29 13:20:00,22.93,22.96,22.92,22.95,232500.0,13.6745,13.6924,13.6685,13.6864,232500.0
2012-06-29 13:25:00,22.96,22.96,22.94,22.96,158300.0,13.6924,13.6924,13.6804,13.6924,158300.0
2012-06-29 13:30:00,22.95,22.96,22.94,22.96,118000.0,13.6864,13.6924,13.6804,13.6924,118000.0
2012-06-29 13:35:00,22.96,22.96,22.95,22.96,103900.0,13.6924,13.6924,13.6864,13.6924,103900.0
2012-06-29 13:40:00,22.96,22.97,22.95,22.96,122300.0,13.6924,13.6983,13.6864,13.6924,122300.0
2012-06-29 13:45:00,22.96,22.97,22.95,22.95,146100.0,13.6924,13.6983,13.6864,13.6864,146100.0
2012-06-29 13:50:00,22.95,22.96,22.94,22.94,177000.0,13.6864,13.6924,13.6804,13.6804,177000.0
2012-06-29 13:55:00,22.95,22.96,22.94,22.96,152900.0,13.6864,13.6924,13.6804,13.6924,152900.0
2012-06-29 14:00:00,22.96,22.96,22.92,22.93,187600.0,13.6924,13.6924,13.6685,13.6745,187600.0
2012-06-29 14:05:00,22.92,22.93,22.9,22.91,246100.0,13.6685,13.6745,13.6566,13.6625,246100.0
2012-06-29 14:10:00,22.9,22.91,22.88,22.88,196700.0,13.6566,13.6625,13.6447,13.6447,196700.0
2012-06-29 14:15:00,22.89,22.89,22.88,22.88,95100.0,13.6506,13.6506,13.6447,13.6447,95100.0
2012-06-29 14:20:00,22.88,22.89,22.86,22.87,491900.0,13.6447,13.6506,13.6327,13.6387,491900.0
2012-06-29 14:25:00,22.86,22.91,22.86,22.91,479900.0,13.6327,13.6625,13.6327,13.6625,479900.0
2012-06-29 14:30:00,22.91,22.92,22.88,22.89,379400.0,13.6625,13.6685,13.6447,13.6506,379400.0
2012-06-29 14:35:00,22.89,22.9,22.89,22.89,131800.0,13.6506,13.6566,13.6506,13.6506,131800.0
2012-06-29 14:40:00,22.89,22.9,22.88,22.88,289000.0,13.6506,13.6566,13.6447,13.6447,289000.0
2012-06-29 14:45:00,22.88,22.9,22.88,22.89,382100.0,13.6447,13.6566,13.6447,13.6506,382100.0
2012-06-29 14:50:00,22.89,22.89,22.88,22.89,218300.0,13.6506,13.6506,13.6447,13.6506,218300.0
2012-06-29 14:55:00,22.88,22.91,22.88,22.9,388300.0,13.6447,13.6625,13.6447,13.6566,388300.0
2012-06-29 15:00:00,22.9,22.91,22.88,22.88,509000.0,13.6566,13.6625,13.6447,13.6447,509000.0
2012-06-29 15:05:00,22.88,22.89,22.87,22.88,240700.0,13.6447,13.6506,13.6387,13.6447,240700.0
2012-06-29 15:10:00,22.89,22.89,22.86,22.86,285100.0,13.6506,13.6506,13.6327,13.6327,285100.0
2012-06-29 15:15:00,22.86,22.88,22.86,22.88,185400.0,13.6327,13.6447,13.6327,13.6447,185400.0
2012-06-29 15:20:00,22.87,22.89,22.87,22.88,318600.0,13.6387,13.6506,13.6387,13.6447,318600.0
2012-06-29 15:25:00,22.87,22.88,22.87,22.88,210100.0,13.6387,13.6447,13.6387,13.6447,210100.0
2012-06-29 15:30:00,22.88,22.88,22.86,22.86,208500.0,13.6447,13.6447,13.6327,13.6327,208500.0
2012-06-29 15:35:00,22.87,22.92,22.86,22.91,602900.0,13.6387,13.6685,13.6327,13.6625,602900.0
2012-06-29 15:40:00,22.9,22.92,22.89,22.91,304800.0,13.6566,13.6685,13.6506,13.6625,304800.0
2012-06-29 15:45:00,22.92,22.95,22.9,22.95,813300.0,13.6685,13.6864,13.6566,13.6864,813300.0
2012-06-29 15:50:00,22.95,22.98,22.94,22.98,1274100.0,13.6864,13.7043,13.6804,13.7043,1274100.0
2012-06-29 15:55:00,22.97,23.0,22.97,22.99,2778000.0,13.6983,13.7162,13.6983,13.7103,2778000.0
2012-07-02 09:30:00,22.85,22.96,22.85,22.95,1395700.0,13.6268,13.6924,13.6268,13.6864,1395700.0
2012-07-02 09:35:00,22.96,23.0,22.94,22.98,734500.0,13.6924,13.7162,13.6804,13.7043,734500.0
2012-07-02 09:40:00,22.99,23.0,22.97,23.0,259000.0,13.7103,13.7162,13.6983,13.7162,259000.0
2012-07-02 09:45:00,22.99,23.03,22.98,22.99,519900.0,13.7103,13.7341,13.7043,13.7103,519900.0
2012-07-02 09:50:00,22.99,23.03,22.99,23.03,120500.0,13.7103,13.7341,13.7103,13.7341,120500.0
2012-07-02 09:55:00,23.03,23.09,23.03,23.06,194300.0,13.7341,13.7699,13.7341,13.752,194300.0
2012-07-02 10:00:00,23.06,23.06,22.93,22.95,634000.0,13.752,13.752,13.6745,13.6864,634000.0
2012-07-02 10:05:00,22.95,22.96,22.94,22.96,344900.0,13.6864,13.6924,13.6804,13.6924,344900.0
2012-07-02 10:10:00,22.96,23.01,22.95,22.99,197300.0,13.6924,13.7222,13.6864,13.7103,197300.0
2012-07-02 10:15:00,22.99,23.0,22.94,22.94,200800.0,13.7103,13.7162,13.6804,13.6804,200800.0
2012-07-02 10:20:00,22.94,22.96,22.93,22.93,238900.0,13.6804,13.6924,13.6745,13.6745,238900.0
2012-07-02 10:25:00,22.93,22.94,22.91,22.91,314600.0,13.6745,13.6804,13.6625,13.6625,314600.0
2012-07-02 10:30:00,22.91,22.94,22.9,22.9,338600.0,13.6625,13.6804,13.6566,13.6566,338600.0
2012-07-02 10:35:00,22.9,22.92,22.88,22.9,310000.0,13.6566,13.6685,13.6447,13.6566,310000.0
2012-07-02 10:40:00,22.9,22.94,22.89,22.92,219100.0,13.6566,13.6804,13.6506,13.6685,219100.0
2012-07-02 10:45:00,22.92,22.96,22.92,22.95,92900.0,13.6685,13.6924,13.6685,13.6864,92900.0
2012-07-02 10:50:00,22.96,22.98,22.95,22.98,60600.0,13.6924,13.7043,13.6864,13.7043,60600.0
2012-07-02 10:55:00,22.98,22.98,22.93,22.94,164700.0,13.7043,13.7043,13.6745,13.6804,164700.0
2012-07-02 11:00:00,22.93,22.94,22.89,22.9,307800.0,13.6745,13.6804,13.6506,13.6566,307800.0
2012-07-02 11:05:00,22.89,22.92,22.89,22.92,115800.0,13.6506,13.6685,13.6506,13.6685,115800.0
2012-07-02 11:10:00,22.92,22.92,22.88,22.9,260900.0,13.6685,13.6685,13.6447,13.6566,260900.0
2012-07-02 11:15:00,22.89,22.91,22.89,22.89,222000.0,13.6506,13.6625,13.6506,13.6506,222000.0
2012-07-02 11:20:00,22.89,22.92,22.89,22.91,242100.0,13.6506,13.6685,13.6506,13.6625,242100.0
2012-07-02 11:25:00,22.91,22.91,22.89,22.89,159100.0,13.6625,13.6625,13.6506,13.6506,159100.0
2012-07-02 11:30:00,22.89,22.9,22.89,22.9,136600.0,13.6506,13.6566,13.6506,13.6566,136600.0
2012-07-02 11:35:00,22.9,22.96,22.89,22.92,217800.0,13.6566,13.6924,13.6506,13.6685,217800.0
2012-07-02 11:40:00,22.93,22.93,22.92,22.93,114800.0,13.6745,13.6745,13.6685,13.6745,114800.0
2012-07-02 11:45:00,22.93,22.94,22.92,22.93,124600.0,13.6745,13.6804,13.6685,13.6745,124600.0
2012-07-02 11:50:00,22.93,22.93,22.92,22.93,49800.0,13.6745,13.6745,13.6685,13.6745,49800.0
2012-07-02 11:55:00,22.93,22.93,22.9,22.9,157900.0,13.6745,13.6745,13.6566,13.6566,157900.0
2012-07-02 12:00:00,22.9,22.91,22.88,22.88,154600.0,13.6566,13.6625,13.6447,13.6447,154600.0
2012-07-02 12:05:00,22.89,22.89,22.87,22.88,139900.0,13.6506,13.6506,13.6387,13.6447,139900.0
2012-07-02 12:10:00,22.88,22.9,22.87,22.88,177900.0,13.6447,13.6566,13.6387,13.6447,177900.0
2012-07-02 12:15:00,22.88,22.89,22.86,22.86,424200.0,13.6447,13.6506,13.6327,13.6327,424200.0
2012-07-02 12:20:00,22.87,22.89,22.86,22.89,326900.0,13.6387,13.6506,13.6327,13.6506,326900.0
2012-07-02 12:25:00,22.89,22.9,22.88,22.89,209200.0,13.6506,13.6566,13.6447,13.6506,209200.0
2012-07-02 12:30:00,22.89,22.9,22.89,22.89,154800.0,13.6506,13.6566,13.6506,13.6506,154800.0
2012-07-02 12:35:00,22.89,22.91,22.89,22.89,124900.0,13.6506,13.6625,13.6506,13.6506,124900.0
2012-07-02 12:40:00,22.89,22.9,22.89,22.89,55500.0,13.6506,13.6566,13.6506,13.6506,55500.0
2012-07-02 12:45:00,22.9,22.91,22.89,22.89,278000.0,13.6566,13.6625,13.6506,13.6506,278000.0
2012-07-02 12:50:00,22.9,22.92,22.89,22.9,281700.0,13.6566,13.6685,13.6506,13.6566,281700.0
2012-07-02 12:55:00,22.91,22.92,22.9,22.91,123900.0,13.6625,13.6685,13.6566,13.6625,123900.0
2012-07-02 13:00:00,22.92,22.93,22.91,22.92,167300.0,13.6685,13.6745,13.6625,13.6685,167300.0
2012-07-02 13:05:00,22.93,22.93,22.92,22.92,39300.0,13.6745,13.6745,13.6685,13.6685,39300.0
2012-07-02 13:10:00,22.93,22.95,22.92,22.95,271900.0,13.6745,13.6864,13.6685,13.6864,271900.0
2012-07-02 13:15:00,22.95,22.96,22.94,22.95,264900.0,13.6864,13.6924,13.6804,13.6864,264900.0
2012-07-02 13:20:00,22.95,22.96,22.94,22.94,78800.0,13.6864,13.6924,13.6804,13.6804,78800.0
2012-07-02 13:25:00,22.94,22.97,22.94,22.96,349900.0,13.6804,13.6983,13.6804,13.6924,349900.0
2012-07-02 13:30:00,22.96,22.97,22.96,22.96,88900.0,13.6924,13.6983,13.6924,13.6924,88900.0
2012-07-02 13:35:00,22.97,22.97,22.94,22.95,254500.0,13.6983,13.6983,13.6804,13.6864,254500.0
2012-07-02 13:40:00,22.95,22.95,22.93,22.94,117000.0,13.6864,13.6864,13.6745,13.6804,117000.0
2012-07-02 13:45:00,22.94,22.94,22.93,22.94,92600.0,13.6804,13.6804,13.6745,13.6804,92600.0
2012-07-02 13:50:00,22.94,22.94,22.92,22.92,95300.0,13.6804,13.6804,13.6685,13.6685,95300.0
2012-07-02 13:55:00,22.92,22.93,22.91,22.91,134300.0,13.6685,13.6745,13.6625,13.6625,134300.0
2012-07-02 14:00:00,22.91,22.92,22.91,22.92,76500.0,13.6625,13.6685,13.6625,13.6685,76500.0
2012-07-02 14:05:00,22.92,22.93,22.91,22.93,293000.0,13.6685,13.6745,13.6625,13.6745,293000.0
2012-07-02 14:10:00,22.93,22.97,22.92,22.97,375400.0,13.6745,13.6983,13.6685,13.6983,375400.0
2012-07-02 14:15:00,22.96,22.99,22.96,22.97,241300.0,13.6924,13.7103,13.6924,13.6983,241300.0
2012-07-02 14:20:00,22.97,22.99,22.97,22.99,171800.0,13.6983,13.7103,13.6983,13.7103,171800.0
2012-07-02 14:25:00,22.99,23.0,22.98,23.0,256300.0,13.7103,13.7162,13.7043,13.7162,256300.0
2012-07-02 14:30:00,23.0,23.01,22.99,22.99,521000.0,13.7162,13.7222,13.7103,13.7103,521000.0
2012-07-02 14:35:00,22.99,23.0,22.99,23.0,197000.0,13.7103,13.7162,13.7103,13.7162,197000.0
2012-07-02 14:40:00,22.99,23.0,22.99,22.99,128600.0,13.7103,13.7162,13.7103,13.7103,128600.0
2012-07-02 14:45:00,23.0,23.0,22.99,22.99,100200.0,13.7162,13.7162,13.7103,13.7103,100200.0
2012-07-02 14:50:00,23.0,23.0,22.99,23.0,140700.0,13.7162,13.7162,13.7103,13.7162,140700.0
2012-07-02 14:55:00,23.0,23.01,22.99,23.0,229400.0,13.7162,13.7222,13.7103,13.7162,229400.0
2012-07-02 15:00:00,23.0,23.0,22.99,23.0,143500.0,13.7162,13.7162,13.7103,13.7162,143500.0
2012-07-02 15:05:00,23.0,23.01,22.97,22.98,217000.0,13.7162,13.7222,13.6983,13.7043,217000.0
2012-07-02 15:10:00,22.97,22.98,22.97,22.97,103500.0,13.6983,13.7043,13.6983,13.6983,103500.0
2012-07-02 15:15:00,22.98,22.98,22.97,22.98,83000.0,13.7043,13.7043,13.6983,13.7043,83000.0
2012-07-02 15:20:00,22.97,22.99,22.97,22.98,195200.0,13.6983,13.7103,13.6983,13.7043,195200.0
2012-07-02 15:25:00,22.98,23.0,22.97,22.99,225700.0,13.7043,13.7162,13.6983,13.7103,225700.0
2012-07-02 15:30:00,22.99,22.99,22.98,22.99,198400.0,13.7103,13.7103,13.7043,13.7103,198400.0
2012-07-02 15:35:00,22.98,23.0,22.98,23.0,270500.0,13.7043,13.7162,13.7043,13.7162,270500.0
2012-07-02 15:40:00,23.0,23.01,22.98,22.98,406800.0,13.7162,13.7222,13.7043,13.7043,406800.0
2012-07-02 15:45:00,22.98,23.01,22.98,23.0,622400.0,13.7043,13.7222,13.7043,13.7162,622400.0
2012-07-02 15:50:00,23.0,23.0,22.98,22.98,562200.0,13.7162,13.7162,13.7043,13.7043,562200.0
2012-07-02 15:55:00,22.98,23.0,22.98,23.0,1696800.0,13.7043,13.7162,13.7043,13.7162,1696800.0
2012-07-03 09:30:00,22.94,22.94,22.84,22.84,687900.0,13.6804,13.6804,13.6208,13.6208,687900.0
2012-07-03 09:35:00,22.84,22.88,22.78,22.8,440300.0,13.6208,13.6447,13.585,13.5969,440300.0
2012-07-03 09:40:00,22.8,22.87,22.8,22.85,337700.0,13.5969,13.6387,13.5969,13.6268,337700.0
2012-07-03 09:45:00,22.85,22.86,22.8,22.83,227600.0,13.6268,13.6327,13.5969,13.6148,227600.0
2012-07-03 09:50:00,22.82,22.84,22.8,22.81,193400.0,13.6089,13.6208,13.5969,13.6029,193400.0
2012-07-03 09:55:00,22.81,22.81,22.76,22.77,246800.0,13.6029,13.6029,13.5731,13.5791,246800.0
2012-07-03 10:00:00,22.78,22.86,22.78,22.85,240800.0,13.585,13.6327,13.585,13.6268,240800.0
2012-07-03 10:05:00,22.84,22.86,22.83,22.85,282400.0,13.6208,13.6327,13.6148,13.6268,282400.0
2012-07-03 10:10:00,22.85,22.85,22.82,22.83,369300.0,13.6268,13.6268,13.6089,13.6148,369300.0
2012-07-03 10:15:00,22.83,22.86,22.83,22.86,249300.0,13.6148,13.6327,13.6148,13.6327,249300.0
2012-07-03 10:20:00,22.86,22.92,22.85,22.92,335700.0,13.6327,13.6685,13.6268,13.6685,335700.0
2012-07-03 10:25:00,22.92,22.92,22.86,22.87,305900.0,13.6685,13.6685,13.6327,13.6387,305900.0
2012-07-03 10:30:00,22.86,22.87,22.85,22.87,176100.0,13.6327,13.6387,13.6268,13.6387,176100.0
2012-07-03 10:35:00,22.87,22.89,22.86,22.89,166300.0,13.6387,13.6506,13.6327,13.6506,166300.0
2012-07-03 10:40:00,22.89,22.93,22.88,22.93,432700.0,13.6506,13.6745,13.6447,13.6745,432700.0
2012-07-03 10:45:00,22.92,22.93,22.92,22.93,153600.0,13.6685,13.6745,13.6685,13.6745,153600.0
2012-07-03 10:50:00,22.93,22.93,22.9,22.91,332200.0,13.6745,13.6745,13.6566,13.6625,332200.0
2012-07-03 10:55:00,22.9,22.94,22.9,22.94,143800.0,13.6566,13.6804,13.6566,13.6804,143800.0
2012-07-03 11:00:00,22.94,22.97,22.93,22.96,110100.0,13.6804,13.6983,13.6745,13.6924,110100.0
2012-07-03 11:05:00,22.97,23.0,22.96,23.0,212800.0,13.6983,13.7162,13.6924,13.7162,212800.0
2012-07-03 11:10:00,23.0,23.0,22.98,22.99,197200.0,13.7162,13.7162,13.7043,13.7103,197200.0
2012-07-03 11:15:00,22.99,23.0,22.98,23.0,175500.0,13.7103,13.7162,13.7043,13.7162,175500.0
2012-07-03 11:20:00,23.0,23.0,22.99,22.99,611800.0,13.7162,13.7162,13.7103,13.7103,611800.0
2012-07-03 11:25:00,23.0,23.0,22.97,22.99,485700.0,13.7162,13.7162,13.6983,13.7103,485700.0
2012-07-03 11:30:00,22.98,22.99,22.97,22.97,209600.0,13.7043,13.7103,13.6983,13.6983,209600.0
2012-07-03 11:35:00,22.97,22.98,22.97,22.98,290200.0,13.6983,13.7043,13.6983,13.7043,290200.0
2012-07-03 11:40:00,22.98,22.98,22.94,22.96,197200.0,13.7043,13.7043,13.6804,13.6924,197200.0
2012-07-03 11:45:00,22.95,22.96,22.94,22.94,94300.0,13.6864,13.6924,13.6804,13.6804,94300.0
2012-07-03 11:50:00,22.94,22.95,22.92,22.93,179600.0,13.6804,13.6864,13.6685,13.6745,179600.0
2012-07-03 11:55:00,22.92,22.92,22.89,22.89,188800.0,13.6685,13.6685,13.6506,13.6506,188800.0
2012-07-03 12:00:00,22.89,22.9,22.86,22.87,249000.0,13.6506,13.6566,13.6327,13.6387,249000.0
2012-07-03 12:05:00,22.87,22.87,22.82,22.82,586900.0,13.6387,13.6387,13.6089,13.6089,586900.0
2012-07-03 12:10:00,22.82,22.83,22.81,22.82,262300.0,13.6089,13.6148,13.6029,13.6089,262300.0
2012-07-03 12:15:00,22.82,22.86,22.81,22.85,268400.0,13.6089,13.6327,13.6029,13.6268,268400.0
2012-07-03 12:20:00,22.86,22.9,22.85,22.9,341200.0,13.6327,13.6566,13.6268,13.6566,341200.0
2012-07-03 12:25:00,22.9,22.9,22.84,22.85,308600.0,13.6566,13.6566,13.6208,13.6268,308600.0
2012-07-03 12:30:00,22.84,22.86,22.81,22.82,493400.0,13.6208,13.6327,13.6029,13.6089,493400.0
2012-07-03 12:35:00,22.82,22.82,22.79,22.8,256000.0,13.6089,13.6089,13.591,13.5969,256000.0
2012-07-03 12:40:00,22.79,22.82,22.77,22.79,529400.0,13.591,13.6089,13.5791,13.591,529400.0
2012-07-03 12:45:00,22.79,22.81,22.79,22.8,370300.0,13.591,13.6029,13.591,13.5969,370300.0
2012-07-03 12:50:00,22.8,22.85,22.8,22.85,601800.0,13.5969,13.6268,13.5969,13.6268,601800.0
2012-07-03 12:55:00,22.85,22.87,22.83,22.87,1690400.0,13.6268,13.6387,13.6148,13.6387,1690400.0
2012-07-05 09:30:00,22.81,22.89,22.69,22.7,1190800.0,13.6029,13.6506,13.5314,13.5373,1190800.0
2012-07-05 09:35:00,22.71,22.75,22.66,22.75,774300.0,13.5433,13.5671,13.5135,13.5671,774300.0
2012-07-05 09:40:00,22.75,22.75,22.61,22.67,649600.0,13.5671,13.5671,13.4836,13.5194,649600.0
2012-07-05 09:45:00,22.67,22.67,22.62,22.64,563800.0,13.5194,13.5194,13.4896,13.5015,563800.0
2012-07-05 09:50:00,22.64,22.66,22.62,22.64,358300.0,13.5015,13.5135,13.4896,13.5015,358300.0
2012-07-05 09:55:00,22.65,22.69,22.63,22.65,267200.0,13.5075,13.5314,13.4956,13.5075,267200.0
2012-07-05 10:00:00,22.64,22.65,22.61,22.62,347900.0,13.5015,13.5075,13.4836,13.4896,347900.0
2012-07-05 10:05:00,22.63,22.63,22.57,22.6,437500.0,13.4956,13.4956,13.4598,13.4777,437500.0
2012-07-05 10:10:00,22.6,22.6,22.59,22.6,170300.0,13.4777,13.4777,13.4717,13.4777,170300.0
2012-07-05 10:15:00,22.6,22.61,22.59,22.61,341200.0,13.4777,13.4836,13.4717,13.4836,341200.0
2012-07-05 10:20:00,22.61,22.63,22.6,22.63,117000.0,13.4836,13.4956,13.4777,13.4956,117000.0
2012-07-05 10:25:00,22.63,22.65,22.63,22.64,198800.0,13.4956,13.5075,13.4956,13.5015,198800.0
2012-07-05 10:30:00,22.63,22.65,22.62,22.65,139400.0,13.4956,13.5075,13.4896,13.5075,139400.0
2012-07-05 10:35:00,22.64,22.66,22.63,22.65,494100.0,13.5015,13.5135,13.4956,13.5075,494100.0
2012-07-05 10:40:00,22.65,22.66,22.63,22.63,340100.0,13.5075,13.5135,13.4956,13.4956,340100.0
2012-07-05 10:45:00,22.64,22.65,22.63,22.63,227700.0,13.5015,13.5075,13.4956,13.4956,227700.0
2012-07-05 10:50:00,22.63,22.66,22.63,22.66,286700.0,13.4956,13.5135,13.4956,13.5135,286700.0
2012-07-05 10:55:00,22.66,22.66,22.63,22.65,278300.0,13.5135,13.5135,13.4956,13.5075,278300.0
2012-07-05 11:00:00,22.65,22.68,22.64,22.67,207900.0,13.5075,13.5254,13.5015,13.5194,207900.0
2012-07-05 11:05:00,22.66,22.69,22.66,22.69,123000.0,13.5135,13.5314,13.5135,13.5314,123000.0
2012-07-05 11:10:00,22.69,22.69,22.68,22.69,67500.0,13.5314,13.5314,13.5254,13.5314,67500.0
2012-07-05 11:15:00,22.68,22.7,22.68,22.7,184500.0,13.5254,13.5373,13.5254,13.5373,184500.0
2012-07-05 11:20:00,22.69,22.7,22.68,22.69,366900.0,13.5314,13.5373,13.5254,13.5314,366900.0
2012-07-05 11:25:00,22.69,22.7,22.68,22.7,156900.0,13.5314,13.5373,13.5254,13.5373,156900.0
2012-07-05 11:30:00,22.7,22.7,22.69,22.7,167300.0,13.5373,13.5373,13.5314,13.5373,167300.0
2012-07-05 11:35:00,22.7,22.7,22.65,22.65,206000.0,13.5373,13.5373,13.5075,13.5075,206000.0
2012-07-05 11:40:00,22.66,22.69,22.66,22.68,250400.0,13.5135,13.5314,13.5135,13.5254,250400.0
2012-07-05 11:45:00,22.67,22.7,22.67,22.7,162100.0,13.5194,13.5373,13.5194,13.5373,162100.0
2012-07-05 11:50:00,22.7,22.7,22.68,22.7,105600.0,13.5373,13.5373,13.5254,13.5373,105600.0
2012-07-05 11:55:00,22.7,22.7,22.68,22.69,108900.0,13.5373,13.5373,13.5254,13.5314,108900.0
2012-07-05 12:00:00,22.7,22.71,22.69,22.7,77600.0,13.5373,13.5433,13.5314,13.5373,77600.0
2012-07-05 12:05:00,22.71,22.71,22.7,22.71,60600.0,13.5433,13.5433,13.5373,13.5433,60600.0
2012-07-05 12:10:00,22.71,22.74,22.71,22.73,146300.0,13.5433,13.5612,13.5433,13.5552,146300.0
2012-07-05 12:15:00,22.74,22.74,22.72,22.73,79300.0,13.5612,13.5612,13.5492,13.5552,79300.0
2012-07-05 12:20:00,22.73,22.73,22.7,22.71,160200.0,13.5552,13.5552,13.5373,13.5433,160200.0
2012-07-05 12:25:00,22.71,22.72,22.69,22.69,216200.0,13.5433,13.5492,13.5314,13.5314,216200.0
2012-07-05 12:30:00,22.69,22.71,22.67,22.71,292900.0,13.5314,13.5433,13.5194,13.5433,292900.0
2012-07-05 12:35:00,22.71,22.71,22.68,22.69,90000.0,13.5433,13.5433,13.5254,13.5314,90000.0
2012-07-05 12:40:00,22.69,22.7,22.67,22.67,155000.0,13.5314,13.5373,13.5194,13.5194,155000.0
2012-07-05 12:45:00,22.67,22.68,22.67,22.68,26600.0,13.5194,13.5254,13.5194,13.5254,26600.0
2012-07-05 12:50:00,22.67,22.7,22.67,22.68,118200.0,13.5194,13.5373,13.5194,13.5254,118200.0
2012-07-05 12:55:00,22.68,22.69,22.68,22.68,90200.0,13.5254,13.5314,13.5254,13.5254,90200.0
2012-07-05 13:00:00,22.68,22.69,22.68,22.69,51800.0,13.5254,13.5314,13.5254,13.5314,51800.0
2012-07-05 13:05:00,22.68,22.71,22.68,22.7,131500.0,13.5254,13.5433,13.5254,13.5373,131500.0
2012-07-05 13:10:00,22.7,22.71,22.7,22.71,89600.0,13.5373,13.5433,13.5373,13.5433,89600.0
2012-07-05 13:15:00,22.71,22.71,22.69,22.69,114300.0,13.5433,13.5433,13.5314,13.5314,114300.0
2012-07-05 13:20:00,22.69,22.71,22.69,22.7,142300.0,13.5314,13.5433,13.5314,13.5373,142300.0
2012-07-05 13:25:00,22.69,22.7,22.69,22.69,51300.0,13.5314,13.5373,13.5314,13.5314,51300.0
2012-07-05 13:30:00,22.7,22.7,22.69,22.7,68900.0,13.5373,13.5373,13.5314,13.5373,68900.0
2012-07-05 13:35:00,22.69,22.71,22.69,22.7,138000.0,13.5314,13.5433,13.5314,13.5373,138000.0
2012-07-05 13:40:00,22.71,22.75,22.7,22.73,962200.0,13.5433,13.5671,13.5373,13.5552,962200.0
2012-07-05 13:45:00,22.73,22.75,22.72,22.73,609200.0,13.5552,13.5671,13.5492,13.5552,609200.0
2012-07-05 13:50:00,22.74,22.74,22.73,22.73,116600.0,13.5612,13.5612,13.5552,13.5552,116600.0
2012-07-05 13:55:00,22.73,22.74,22.73,22.73,156100.0,13.5552,13.5612,13.5552,13.5552,156100.0
2012-07-05 14:00:00,22.73,22.75,22.73,22.74,308400.0,13.5552,13.5671,13.5552,13.5612,308400.0
2012-07-05 14:05:00,22.74,22.75,22.73,22.73,228700.0,13.5612,13.5671,13.5552,13.5552,228700.0
2012-07-05 14:10:00,22.73,22.75,22.72,22.73,797400.0,13.5552,13.5671,13.5492,13.5552,797400.0
2012-07-05 14:15:00,22.73,22.74,22.72,22.73,267400.0,13.5552,13.5612,13.5492,13.5552,267400.0
2012-07-05 14:20:00,22.73,22.76,22.72,22.76,519100.0,13.5552,13.5731,13.5492,13.5731,519100.0
2012-07-05 14:25:00,22.76,22.78,22.75,22.77,235300.0,13.5731,13.585,13.5671,13.5791,235300.0
2012-07-05 14:30:00,22.77,22.77,22.75,22.76,257200.0,13.5791,13.5791,13.5671,13.5731,257200.0
2012-07-05 14:35:00,22.77,22.77,22.73,22.75,373600.0,13.5791,13.5791,13.5552,13.5671,373600.0
2012-07-05 14:40:00,22.75,22.76,22.74,22.76,135900.0,13.5671,13.5731,13.5612,13.5731,135900.0
2012-07-05 14:45:00,22.76,22.78,22.75,22.77,176900.0,13.5731,13.585,13.5671,13.5791,176900.0
2012-07-05 14:50:00,22.77,22.77,22.75,22.75,185500.0,13.5791,13.5791,13.5671,13.5671,185500.0
2012-07-05 14:55:00,22.76,22.76,22.74,22.75,174600.0,13.5731,13.5731,13.5612,13.5671,174600.0
2012-07-05 15:00:00,22.75,22.76,22.74,22.74,212200.0,13.5671,13.5731,13.5612,13.5612,212200.0
2012-07-05 15:05:00,22.75,22.76,22.74,22.75,151500.0,13.5671,13.5731,13.5612,13.5671,151500.0
2012-07-05 15:10:00,22.75,22.75,22.74,22.75,231600.0,13.5671,13.5671,13.5612,13.5671,231600.0
2012-07-05 15:15:00,22.75,22.75,22.73,22.75,238200.0,13.5671,13.5671,13.5552,13.5671,238200.0
2012-07-05 15:20:00,22.75,22.75,22.72,22.73,366700.0,13.5671,13.5671,13.5492,13.5552,366700.0
2012-07-05 15:25:00,22.72,22.75,22.72,22.73,239200.0,13.5492,13.5671,13.5492,13.5552,239200.0
2012-07-05 15:30:00,22.73,22.74,22.72,22.72,216000.0,13.5552,13.5612,13.5492,13.5492,216000.0
2012-07-05 15:35:00,22.72,22.73,22.71,22.72,306100.0,13.5492,13.5552,13.5433,13.5492,306100.0
2012-07-05 15:40:00,22.72,22.75,22.72,22.73,444800.0,13.5492,13.5671,13.5492,13.5552,444800.0
2012-07-05 15:45:00,22.73,22.75,22.71,22.71,616200.0,13.5552,13.5671,13.5433,13.5433,616200.0
2012-07-05 15:50:00,22.71,22.72,22.69,22.7,865500.0,13.5433,13.5492,13.5314,13.5373,865500.0
2012-07-05 15:55:00,22.69,22.7,22.66,22.67,1604900.0,13.5314,13.5373,13.5135,13.5194,1604900.0
2012-07-06 09:30:00,22.57,22.6,22.45,22.51,669600.0,13.4598,13.4777,13.3882,13.424,669600.0
2012-07-06 09:35:00,22.5,22.51,22.47,22.48,687800.0,13.418,13.424,13.4002,13.4061,687800.0
2012-07-06 09:40:00,22.49,22.49,22.42,22.43,530900.0,13.4121,13.4121,13.3703,13.3763,530900.0
2012-07-06 09:45:00,22.43,22.47,22.41,22.46,244900.0,13.3763,13.4002,13.3644,13.3942,244900.0
2012-07-06 09:50:00,22.46,22.48,22.44,22.46,215800.0,13.3942,13.4061,13.3823,13.3942,215800.0
2012-07-06 09:55:00,22.46,22.47,22.43,22.45,395000.0,13.3942,13.4002,13.3763,13.3882,395000.0
2012-07-06 10:00:00,22.46,22.49,22.45,22.49,132600.0,13.3942,13.4121,13.3882,13.4121,132600.0
2012-07-06 10:05:00,22.49,22.5,22.44,22.46,239600.0,13.4121,13.418,13.3823,13.3942,239600.0
2012-07-06 10:10:00,22.46,22.46,22.44,22.45,219300.0,13.3942,13.3942,13.3823,13.3882,219300.0
2012-07-06 10:15:00,22.45,22.46,22.43,22.45,242000.0,13.3882,13.3942,13.3763,13.3882,242000.0
2012-07-06 10:20:00,22.45,22.46,22.44,22.46,169500.0,13.3882,13.3942,13.3823,13.3942,169500.0
2012-07-06 10:25:00,22.45,22.46,22.43,22.43,251900.0,13.3882,13.3942,13.3763,13.3763,251900.0
2012-07-06 10:30:00,22.43,22.45,22.42,22.43,305700.0,13.3763,13.3882,13.3703,13.3763,305700.0
2012-07-06 10:35:00,22.42,22.45,22.42,22.43,292800.0,13.3703,13.3882,13.3703,13.3763,292800.0
2012-07-06 10:40:00,22.43,22.45,22.42,22.45,257800.0,13.3763,13.3882,13.3703,13.3882,257800.0
2012-07-06 10:45:00,22.44,22.45,22.42,22.44,164800.0,13.3823,13.3882,13.3703,13.3823,164800.0
2012-07-06 10:50:00,22.44,22.44,22.42,22.44,212000.0,13.3823,13.3823,13.3703,13.3823,212000.0
2012-07-06 10:55:00,22.45,22.46,22.43,22.44,194500.0,13.3882,13.3942,13.3763,13.3823,194500.0
2012-07-06 11:00:00,22.44,22.44,22.42,22.43,201300.0,13.3823,13.3823,13.3703,13.3763,201300.0
2012-07-06 11:05:00,22.42,22.44,22.42,22.44,129700.0,13.3703,13.3823,13.3703,13.3823,129700.0
2012-07-06 11:10:00,22.44,22.44,22.41,22.42,211200.0,13.3823,13.3823,13.3644,13.3703,211200.0
2012-07-06 11:15:00,22.42,22.45,22.42,22.45,137700.0,13.3703,13.3882,13.3703,13.3882,137700.0
2012-07-06 11:20:00,22.46,22.46,22.42,22.43,305300.0,13.3942,13.3942,13.3703,13.3763,305300.0
2012-07-06 11:25:00,22.44,22.44,22.41,22.41,284000.0,13.3823,13.3823,13.3644,13.3644,284000.0
2012-07-06 11:30:00,22.41,22.42,22.4,22.4,236300.0,13.3644,13.3703,13.3584,13.3584,236300.0
2012-07-06 11:35:00,22.41,22.42,22.4,22.41,164500.0,13.3644,13.3703,13.3584,13.3644,164500.0
2012-07-06 11:40:00,22.41,22.41,22.4,22.4,38400.0,13.3644,13.3644,13.3584,13.3584,38400.0
2012-07-06 11:45:00,22.4,22.41,22.4,22.4,85300.0,13.3584,13.3644,13.3584,13.3584,85300.0
2012-07-06 11:50:00,22.4,22.41,22.4,22.4,64400.0,13.3584,13.3644,13.3584,13.3584,64400.0
2012-07-06 11:55:00,22.41,22.41,22.38,22.39,331500.0,13.3644,13.3644,13.3465,13.3524,331500.0
2012-07-06 12:00:00,22.39,22.41,22.37,22.39,274400.0,13.3524,13.3644,13.3405,13.3524,274400.0
2012-07-06 12:05:00,22.39,22.41,22.38,22.39,139000.0,13.3524,13.3644,13.3465,13.3524,139000.0
2012-07-06 12:10:00,22.39,22.4,22.38,22.38,96300.0,13.3524,13.3584,13.3465,13.3465,96300.0
2012-07-06 12:15:00,22.38,22.41,22.38,22.41,142500.0,13.3465,13.3644,13.3465,13.3644,142500.0
2012-07-06 12:20:00,22.41,22.42,22.4,22.41,66700.0,13.3644,13.3703,13.3584,13.3644,66700.0
2012-07-06 12:25:00,22.41,22.43,22.39,22.42,120000.0,13.3644,13.3763,13.3524,13.3703,120000.0
2012-07-06 12:30:00,22.42,22.44,22.41,22.44,74200.0,13.3703,13.3823,13.3644,13.3823,74200.0
2012-07-06 12:35:00,22.43,22.44,22.43,22.44,75400.0,13.3763,13.3823,13.3763,13.3823,75400.0
2012-07-06 12:40:00,22.44,22.48,22.43,22.48,138000.0,13.3823,13.4061,13.3763,13.4061,138000.0
2012-07-06 12:45:00,22.48,22.49,22.46,22.49,164100.0,13.4061,13.4121,13.3942,13.4121,164100.0
2012-07-06 12:50:00,22.48,22.49,22.48,22.48,48700.0,13.4061,13.4121,13.4061,13.4061,48700.0
2012-07-06 12:55:00,22.49,22.5,22.48,22.5,64600.0,13.4121,13.418,13.4061,13.418,64600.0
2012-07-06 13:00:00,22.5,22.5,22.48,22.48,167000.0,13.418,13.418,13.4061,13.4061,167000.0
2012-07-06 13:05:00,22.48,22.49,22.47,22.48,54400.0,13.4061,13.4121,13.4002,13.4061,54400.0
2012-07-06 13:10:00,22.48,22.5,22.47,22.48,189800.0,13.4061,13.418,13.4002,13.4061,189800.0
2012-07-06 13:15:00,22.48,22.5,22.47,22.5,136400.0,13.4061,13.418,13.4002,13.418,136400.0
2012-07-06 13:20:00,22.49,22.5,22.47,22.47,62400.0,13.4121,13.418,13.4002,13.4002,62400.0
2012-07-06 13:25:00,22.47,22.48,22.46,22.46,82300.0,13.4002,13.4061,13.3942,13.3942,82300.0
2012-07-06 13:30:00,22.46,22.47,22.45,22.46,83700.0,13.3942,13.4002,13.3882,13.3942,83700.0
2012-07-06 13:35:00,22.45,22.48,22.45,22.46,136100.0,13.3882,13.4061,13.3882,13.3942,136100.0
2012-07-06 13:40:00,22.47,22.48,22.44,22.45,280200.0,13.4002,13.4061,13.3823,13.3882,280200.0
2012-07-06 13:45:00,22.45,22.46,22.45,22.45,184300.0,13.3882,13.3942,13.3882,13.3882,184300.0
2012-07-06 13:50:00,22.45,22.45,22.44,22.45,20900.0,13.3882,13.3882,13.3823,13.3882,20900.0
2012-07-06 13:55:00,22.45,22.45,22.44,22.45,62200.0,13.3882,13.3882,13.3823,13.3882,62200.0
2012-07-06 14:00:00,22.45,22.47,22.44,22.47,247200.0,13.3882,13.4002,13.3823,13.4002,247200.0
2012-07-06 14:05:00,22.47,22.48,22.45,22.45,141000.0,13.4002,13.4061,13.3882,13.3882,141000.0
2012-07-06 14:10:00,22.45,22.47,22.45,22.47,142100.0,13.3882,13.4002,13.3882,13.4002,142100.0
2012-07-06 14:15:00,22.47,22.47,22.44,22.45,273800.0,13.4002,13.4002,13.3823,13.3882,273800.0
2012-07-06 14:20:00,22.45,22.45,22.44,22.44,129700.0,13.3882,13.3882,13.3823,13.3823,129700.0
2012-07-06 14:25:00,22.45,22.45,22.44,22.45,43500.0,13.3882,13.3882,13.3823,13.3882,43500.0
2012-07-06 14:30:00,22.44,22.45,22.44,22.45,63400.0,13.3823,13.3882,13.3823,13.3882,63400.0
2012-07-06 14:35:00,22.45,22.46,22.44,22.46,97000.0,13.3882,13.3942,13.3823,13.3942,97000.0
2012-07-06 14:40:00,22.46,22.46,22.45,22.46,113400.0,13.3942,13.3942,13.3882,13.3942,113400.0
2012-07-06 14:45:00,22.46,22.46,22.44,22.46,413700.0,13.3942,13.3942,13.3823,13.3942,413700.0
2012-07-06 14:50:00,22.45,22.48,22.45,22.48,79900.0,13.3882,13.4061,13.3882,13.4061,79900.0
2012-07-06 14:55:00,22.48,22.48,22.46,22.48,164000.0,13.4061,13.4061,13.3942,13.4061,164000.0
2012-07-06 15:00:00,22.48,22.48,22.47,22.48,88900.0,13.4061,13.4061,13.4002,13.4061,88900.0
2012-07-06 15:05:00,22.47,22.49,22.47,22.48,119600.0,13.4002,13.4121,13.4002,13.4061,119600.0
2012-07-06 15:10:00,22.48,22.5,22.48,22.5,87100.0,13.4061,13.418,13.4061,13.418,87100.0
2012-07-06 15:15:00,22.5,22.52,22.49,22.51,306600.0,13.418,13.43,13.4121,13.424,306600.0
2012-07-06 15:20:00,22.5,22.51,22.49,22.5,261300.0,13.418,13.424,13.4121,13.418,261300.0
2012-07-06 15:25:00,22.5,22.51,22.48,22.51,201100.0,13.418,13.424,13.4061,13.424,201100.0
2012-07-06 15:30:00,22.51,22.53,22.5,22.51,433600.0,13.424,13.4359,13.418,13.424,433600.0
2012-07-06 15:35:00,22.52,22.52,22.5,22.5,265800.0,13.43,13.43,13.418,13.418,265800.0
2012-07-06 15:40:00,22.51,22.55,22.5,22.54,511200.0,13.424,13.4479,13.418,13.4419,511200.0
2012-07-06 15:45:00,22.55,22.57,22.54,22.55,646000.0,13.4479,13.4598,13.4419,13.4479,646000.0
2012-07-06 15:50:00,22.55,22.58,22.53,22.55,943100.0,13.4479,13.4658,13.4359,13.4479,943100.0
2012-07-06 15:55:00,22.56,22.57,22.53,22.53,818500.0,13.4538,13.4598,13.4359,13.4359,818500.0
2012-07-09 09:30:00,22.55,22.64,22.5,22.57,639200.0,13.4479,13.5015,13.418,13.4598,639200.0
2012-07-09 09:35:00,22.56,22.61,22.52,22.52,310700.0,13.4538,13.4836,13.43,13.43,310700.0
2012-07-09 09:40:00,22.52,22.55,22.51,22.53,413800.0,13.43,13.4479,13.424,13.4359,413800.0
2012-07-09 09:45:00,22.53,22.55,22.51,22.53,272900.0,13.4359,13.4479,13.424,13.4359,272900.0
2012-07-09 09:50:00,22.52,22.54,22.48,22.49,298300.0,13.43,13.4419,13.4061,13.4121,298300.0
2012-07-09 09:55:00,22.48,22.5,22.45,22.45,395700.0,13.4061,13.418,13.3882,13.3882,395700.0
2012-07-09 10:00:00,22.46,22.55,22.45,22.55,396800.0,13.3942,13.4479,13.3882,13.4479,396800.0
2012-07-09 10:05:00,22.55,22.58,22.53,22.57,333500.0,13.4479,13.4658,13.4359,13.4598,333500.0
2012-07-09 10:10:00,22.57,22.61,22.56,22.61,476300.0,13.4598,13.4836,13.4538,13.4836,476300.0
2012-07-09 10:15:00,22.61,22.61,22.57,22.58,357400.0,13.4836,13.4836,13.4598,13.4658,357400.0
2012-07-09 10:20:00,22.59,22.6,22.57,22.6,237000.0,13.4717,13.4777,13.4598,13.4777,237000.0
2012-07-09 10:25:00,22.6,22.61,22.59,22.6,324700.0,13.4777,13.4836,13.4717,13.4777,324700.0
2012-07-09 10:30:00,22.6,22.6,22.57,22.58,215300.0,13.4777,13.4777,13.4598,13.4658,215300.0
2012-07-09 10:35:00,22.58,22.61,22.57,22.58,264800.0,13.4658,13.4836,13.4598,13.4658,264800.0
2012-07-09 10:40:00,22.59,22.59,22.56,22.56,196500.0,13.4717,13.4717,13.4538,13.4538,196500.0
2012-07-09 10:45:00,22.57,22.59,22.56,22.58,238600.0,13.4598,13.4717,13.4538,13.4658,238600.0
2012-07-09 10:50:00,22.59,22.6,22.57,22.6,120600.0,13.4717,13.4777,13.4598,13.4777,120600.0
2012-07-09 10:55:00,22.6,22.6,22.58,22.6,138000.0,13.4777,13.4777,13.4658,13.4777,138000.0
2012-07-09 11:00:00,22.6,22.62,22.6,22.62,214500.0,13.4777,13.4896,13.4777,13.4896,214500.0
2012-07-09 11:05:00,22.62,22.62,22.59,22.6,309400.0,13.4896,13.4896,13.4717,13.4777,309400.0
2012-07-09 11:10:00,22.61,22.61,22.59,22.6,61200.0,13.4836,13.4836,13.4717,13.4777,61200.0
2012-07-09 11:15:00,22.6,22.61,22.57,22.58,177400.0,13.4777,13.4836,13.4598,13.4658,177400.0
2012-07-09 11:20:00,22.58,22.58,22.55,22.58,431200.0,13.4658,13.4658,13.4479,13.4658,431200.0
2012-07-09 11:25:00,22.58,22.58,22.56,22.57,144100.0,13.4658,13.4658,13.4538,13.4598,144100.0
2012-07-09 11:30:00,22.57,22.57,22.55,22.55,105700.0,13.4598,13.4598,13.4479,13.4479,105700.0
2012-07-09 11:35:00,22.55,22.56,22.55,22.55,93400.0,13.4479,13.4538,13.4479,13.4479,93400.0
2012-07-09 11:40:00,22.55,22.57,22.55,22.57,348700.0,13.4479,13.4598,13.4479,13.4598,348700.0
2012-07-09 11:45:00,22.57,22.57,22.55,22.56,210000.0,13.4598,13.4598,13.4479,13.4538,210000.0
2012-07-09 11:50:00,22.55,22.56,22.54,22.54,194500.0,13.4479,13.4538,13.4419,13.4419,194500.0
2012-07-09 11:55:00,22.54,22.55,22.52,22.53,139700.0,13.4419,13.4479,13.43,13.4359,139700.0
2012-07-09 12:00:00,22.53,22.53,22.52,22.53,107300.0,13.4359,13.4359,13.43,13.4359,107300.0
2012-07-09 12:05:00,22.53,22.56,22.52,22.55,537800.0,13.4359,13.4538,13.43,13.4479,537800.0
2012-07-09 12:10:00,22.55,22.55,22.53,22.55,147600.0,13.4479,13.4479,13.4359,13.4479,147600.0
2012-07-09 12:15:00,22.55,22.56,22.53,22.54,231500.0,13.4479,13.4538,13.4359,13.4419,231500.0
2012-07-09 12:20:00,22.55,22.57,22.54,22.56,438600.0,13.4479,13.4598,13.4419,13.4538,438600.0
2012-07-09 12:25:00,22.55,22.56,22.54,22.55,122900.0,13.4479,13.4538,13.4419,13.4479,122900.0
2012-07-09 12:30:00,22.55,22.56,22.54,22.54,128000.0,13.4479,13.4538,13.4419,13.4419,128000.0
2012-07-09 12:35:00,22.54,22.55,22.51,22.51,198600.0,13.4419,13.4479,13.424,13.424,198600.0
2012-07-09 12:40:00,22.52,22.53,22.52,22.53,93300.0,13.43,13.4359,13.43,13.4359,93300.0
2012-07-09 12:45:00,22.53,22.55,22.52,22.54,327700.0,13.4359,13.4479,13.43,13.4419,327700.0
2012-07-09 12:50:00,22.54,22.55,22.53,22.55,119300.0,13.4419,13.4479,13.4359,13.4479,119300.0
2012-07-09 12:55:00,22.55,22.55,22.52,22.52,341600.0,13.4479,13.4479,13.43,13.43,341600.0
2012-07-09 13:00:00,22.52,22.54,22.51,22.54,305700.0,13.43,13.4419,13.424,13.4419,305700.0
2012-07-09 13:05:00,22.54,22.54,22.53,22.54,78000.0,13.4419,13.4419,13.4359,13.4419,78000.0
2012-07-09 13:10:00,22.54,22.55,22.53,22.55,102600.0,13.4419,13.4479,13.4359,13.4479,102600.0
2012-07-09 13:15:00,22.55,22.56,22.54,22.55,234800.0,13.4479,13.4538,13.4419,13.4479,234800.0
2012-07-09 13:20:00,22.55,22.57,22.55,22.55,307800.0,13.4479,13.4598,13.4479,13.4479,307800.0
2012-07-09 13:25:00,22.56,22.57,22.55,22.56,330400.0,13.4538,13.4598,13.4479,13.4538,330400.0
2012-07-09 13:30:00,22.56,22.56,22.55,22.55,30000.0,13.4538,13.4538,13.4479,13.4479,30000.0
2012-07-09 13:35:00,22.55,22.57,22.55,22.57,114000.0,13.4479,13.4598,13.4479,13.4598,114000.0
2012-07-09 13:40:00,22.57,22.58,22.54,22.55,317200.0,13.4598,13.4658,13.4419,13.4479,317200.0
2012-07-09 13:45:00,22.55,22.56,22.54,22.54,271800.0,13.4479,13.4538,13.4419,13.4419,271800.0
2012-07-09 13:50:00,22.54,22.56,22.53,22.55,451800.0,13.4419,13.4538,13.4359,13.4479,451800.0
2012-07-09 13:55:00,22.55,22.56,22.55,22.55,29300.0,13.4479,13.4538,13.4479,13.4479,29300.0
2012-07-09 14:00:00,22.55,22.56,22.54,22.55,174800.0,13.4479,13.4538,13.4419,13.4479,174800.0
2012-07-09 14:05:00,22.55,22.57,22.55,22.57,143800.0,13.4479,13.4598,13.4479,13.4598,143800.0
2012-07-09 14:10:00,22.57,22.58,22.55,22.57,379400.0,13.4598,13.4658,13.4479,13.4598,379400.0
2012-07-09 14:15:00,22.57,22.57,22.55,22.55,93800.0,13.4598,13.4598,13.4479,13.4479,93800.0
2012-07-09 14:20:00,22.55,22.57,22.55,22.56,73000.0,13.4479,13.4598,13.4479,13.4538,73000.0
2012-07-09 14:25:00,22.57,22.57,22.55,22.56,117600.0,13.4598,13.4598,13.4479,13.4538,117600.0
2012-07-09 14:30:00,22.56,22.58,22.56,22.58,201300.0,13.4538,13.4658,13.4538,13.4658,201300.0
2012-07-09 14:35:00,22.58,22.58,22.57,22.58,38000.0,13.4658,13.4658,13.4598,13.4658,38000.0
2012-07-09 14:40:00,22.58,22.58,22.53,22.58,487700.0,13.4658,13.4658,13.4359,13.4658,487700.0
2012-07-09 14:45:00,22.58,22.58,22.55,22.55,143100.0,13.4658,13.4658,13.4479,13.4479,143100.0
2012-07-09 14:50:00,22.55,22.59,22.55,22.57,341900.0,13.4479,13.4717,13.4479,13.4598,341900.0
2012-07-09 14:55:00,22.57,22.59,22.56,22.59,175100.0,13.4598,13.4717,13.4538,13.4717,175100.0
2012-07-09 15:00:00,22.59,22.6,22.57,22.6,392700.0,13.4717,13.4777,13.4598,13.4777,392700.0
2012-07-09 15:05:00,22.6,22.62,22.59,22.6,444400.0,13.4777,13.4896,13.4717,13.4777,444400.0
2012-07-09 15:10:00,22.61,22.62,22.6,22.6,141200.0,13.4836,13.4896,13.4777,13.4777,141200.0
2012-07-09 15:15:00,22.61,22.64,22.6,22.62,250800.0,13.4836,13.5015,13.4777,13.4896,250800.0
2012-07-09 15:20:00,22.62,22.63,22.61,22.62,362200.0,13.4896,13.4956,13.4836,13.4896,362200.0
2012-07-09 15:25:00,22.63,22.65,22.61,22.64,341400.0,13.4956,13.5075,13.4836,13.5015,341400.0
2012-07-09 15:30:00,22.65,22.65,22.62,22.64,220100.0,13.5075,13.5075,13.4896,13.5015,220100.0
2012-07-09 15:35:00,22.64,22.64,22.62,22.63,182400.0,13.5015,13.5015,13.4896,13.4956,182400.0
2012-07-09 15:40:00,22.63,22.67,22.62,22.65,451100.0,13.4956,13.5194,13.4896,13.5075,451100.0
2012-07-09 15:45:00,22.66,22.67,22.65,22.67,388100.0,13.5135,13.5194,13.5075,13.5194,388100.0
2012-07-09 15:50:00,22.66,22.68,22.66,22.68,429600.0,13.5135,13.5254,13.5135,13.5254,429600.0
2012-07-09 15:55:00,22.68,22.68,22.64,22.64,1143200.0,13.5254,13.5254,13.5015,13.5015,1143200.0
2012-07-10 09:30:00,22.75,22.77,22.66,22.71,1322900.0,13.5671,13.5791,13.5135,13.5433,1322900.0
2012-07-10 09:35:00,22.71,22.75,22.66,22.66,318900.0,13.5433,13.5671,13.5135,13.5135,318900.0
2012-07-10 09:40:00,22.66,22.66,22.63,22.65,344500.0,13.5135,13.5135,13.4956,13.5075,344500.0
2012-07-10 09:45:00,22.65,22.65,22.6,22.64,458500.0,13.5075,13.5075,13.4777,13.5015,458500.0
2012-07-10 09:50:00,22.65,22.66,22.61,22.66,168400.0,13.5075,13.5135,13.4836,13.5135,168400.0
2012-07-10 09:55:00,22.66,22.66,22.61,22.64,284800.0,13.5135,13.5135,13.4836,13.5015,284800.0
2012-07-10 10:00:00,22.64,22.67,22.64,22.66,291800.0,13.5015,13.5194,13.5015,13.5135,291800.0
2012-07-10 10:05:00,22.66,22.7,22.64,22.66,426600.0,13.5135,13.5373,13.5015,13.5135,426600.0
2012-07-10 10:10:00,22.66,22.69,22.64,22.64,750600.0,13.5135,13.5314,13.5015,13.5015,750600.0
2012-07-10 10:15:00,22.65,22.66,22.61,22.61,381800.0,13.5075,13.5135,13.4836,13.4836,381800.0
2012-07-10 10:20:00,22.6,22.63,22.6,22.61,150200.0,13.4777,13.4956,13.4777,13.4836,150200.0
2012-07-10 10:25:00,22.61,22.62,22.58,22.61,318300.0,13.4836,13.4896,13.4658,13.4836,318300.0
2012-07-10 10:30:00,22.61,22.61,22.57,22.58,207900.0,13.4836,13.4836,13.4598,13.4658,207900.0
2012-07-10 10:35:00,22.57,22.59,22.56,22.56,276200.0,13.4598,13.4717,13.4538,13.4538,276200.0
2012-07-10 10:40:00,22.56,22.57,22.52,22.53,406700.0,13.4538,13.4598,13.43,13.4359,406700.0
2012-07-10 10:45:00,22.53,22.56,22.51,22.53,436400.0,13.4359,13.4538,13.424,13.4359,436400.0
2012-07-10 10:50:00,22.54,22.54,22.51,22.52,222700.0,13.4419,13.4419,13.424,13.43,222700.0
2012-07-10 10:55:00,22.52,22.53,22.49,22.51,316900.0,13.43,13.4359,13.4121,13.424,316900.0
2012-07-10 11:00:00,22.51,22.52,22.48,22.49,374400.0,13.424,13.43,13.4061,13.4121,374400.0
2012-07-10 11:05:00,22.48,22.5,22.47,22.49,355600.0,13.4061,13.418,13.4002,13.4121,355600.0
2012-07-10 11:10:00,22.49,22.51,22.48,22.48,476700.0,13.4121,13.424,13.4061,13.4061,476700.0
2012-07-10 11:15:00,22.49,22.5,22.48,22.49,210800.0,13.4121,13.418,13.4061,13.4121,210800.0
2012-07-10 11:20:00,22.49,22.55,22.49,22.53,350300.0,13.4121,13.4479,13.4121,13.4359,350300.0
2012-07-10 11:25:00,22.52,22.54,22.52,22.53,280200.0,13.43,13.4419,13.43,13.4359,280200.0
2012-07-10 11:30:00,22.52,22.53,22.5,22.51,414600.0,13.43,13.4359,13.418,13.424,414600.0
2012-07-10 11:35:00,22.52,22.52,22.5,22.51,167600.0,13.43,13.43,13.418,13.424,167600.0
2012-07-10 11:40:00,22.52,22.57,22.52,22.55,477300.0,13.43,13.4598,13.43,13.4479,477300.0
2012-07-10 11:45:00,22.54,22.58,22.54,22.57,221300.0,13.4419,13.4658,13.4419,13.4598,221300.0
2012-07-10 11:50:00,22.57,22.6,22.55,22.59,350900.0,13.4598,13.4777,13.4479,13.4717,350900.0
2012-07-10 11:55:00,22.59,22.61,22.59,22.6,238900.0,13.4717,13.4836,13.4717,13.4777,238900.0
2012-07-10 12:00:00,22.6,22.61,22.59,22.59,201700.0,13.4777,13.4836,13.4717,13.4717,201700.0
2012-07-10 12:05:00,22.6,22.6,22.57,22.58,271500.0,13.4777,13.4777,13.4598,13.4658,271500.0
2012-07-10 12:10:00,22.58,22.58,22.57,22.57,172600.0,13.4658,13.4658,13.4598,13.4598,172600.0
2012-07-10 12:15:00,22.58,22.58,22.56,22.58,251100.0,13.4658,13.4658,13.4538,13.4658,251100.0
2012-07-10 12:20:00,22.57,22.58,22.55,22.57,137100.0,13.4598,13.4658,13.4479,13.4598,137100.0
2012-07-10 12:25:00,22.56,22.58,22.55,22.56,80500.0,13.4538,13.4658,13.4479,13.4538,80500.0
2012-07-10 12:30:00,22.56,22.58,22.55,22.58,107700.0,13.4538,13.4658,13.4479,13.4658,107700.0
2012-07-10 12:35:00,22.58,22.59,22.57,22.59,48300.0,13.4658,13.4717,13.4598,13.4717,48300.0
2012-07-10 12:40:00,22.59,22.59,22.57,22.58,175300.0,13.4717,13.4717,13.4598,13.4658,175300.0
2012-07-10 12:45:00,22.57,22.58,22.56,22.56,172400.0,13.4598,13.4658,13.4538,13.4538,172400.0
2012-07-10 12:50:00,22.56,22.57,22.56,22.57,42700.0,13.4538,13.4598,13.4538,13.4598,42700.0
2012-07-10 12:55:00,22.56,22.57,22.56,22.56,273600.0,13.4538,13.4598,13.4538,13.4538,273600.0
2012-07-10 13:00:00,22.56,22.58,22.56,22.58,188500.0,13.4538,13.4658,13.4538,13.4658,188500.0
2012-07-10 13:05:00,22.57,22.59,22.57,22.58,181000.0,13.4598,13.4717,13.4598,13.4658,181000.0
2012-07-10 13:10:00,22.58,22.59,22.57,22.57,43400.0,13.4658,13.4717,13.4598,13.4598,43400.0
2012-07-10 13:15:00,22.57,22.59,22.57,22.58,166000.0,13.4598,13.4717,13.4598,13.4658,166000.0
2012-07-10 13:20:00,22.58,22.59,22.56,22.58,161000.0,13.4658,13.4717,13.4538,13.4658,161000.0
2012-07-10 13:25:00,22.57,22.58,22.56,22.58,339900.0,13.4598,13.4658,13.4538,13.4658,339900.0
2012-07-10 13:30:00,22.58,22.59,22.56,22.57,309200.0,13.4658,13.4717,13.4538,13.4598,309200.0
2012-07-10 13:35:00,22.57,22.58,22.55,22.55,232200.0,13.4598,13.4658,13.4479,13.4479,232200.0
2012-07-10 13:40:00,22.56,22.57,22.54,22.56,429900.0,13.4538,13.4598,13.4419,13.4538,429900.0
2012-07-10 13:45:00,22.56,22.57,22.53,22.55,291600.0,13.4538,13.4598,13.4359,13.4479,291600.0
2012-07-10 13:50:00,22.55,22.57,22.54,22.57,297400.0,13.4479,13.4598,13.4419,13.4598,297400.0
2012-07-10 13:55:00,22.57,22.57,22.54,22.55,273900.0,13.4598,13.4598,13.4419,13.4479,273900.0
2012-07-10 14:00:00,22.55,22.56,22.53,22.54,254400.0,13.4479,13.4538,13.4359,13.4419,254400.0
2012-07-10 14:05:00,22.55,22.56,22.54,22.56,109700.0,13.4479,13.4538,13.4419,13.4538,109700.0
2012-07-10 14:10:00,22.55,22.56,22.53,22.55,209400.0,13.4479,13.4538,13.4359,13.4479,209400.0
2012-07-10 14:15:00,22.55,22.55,22.5,22.52,361000.0,13.4479,13.4479,13.418,13.43,361000.0
2012-07-10 14:20:00,22.52,22.53,22.5,22.5,209900.0,13.43,13.4359,13.418,13.418,209900.0
2012-07-10 14:25:00,22.5,22.51,22.48,22.5,389900.0,13.418,13.424,13.4061,13.418,389900.0
2012-07-10 14:30:00,22.5,22.5,22.46,22.47,336300.0,13.418,13.418,13.3942,13.4002,336300.0
2012-07-10 14:35:00,22.46,22.48,22.46,22.48,222300.0,13.3942,13.4061,13.3942,13.4061,222300.0
2012-07-10 14:40:00,22.47,22.48,22.44,22.44,217900.0,13.4002,13.4061,13.3823,13.3823,217900.0
2012-07-10 14:45:00,22.44,22.46,22.44,22.44,145800.0,13.3823,13.3942,13.3823,13.3823,145800.0
2012-07-10 14:50:00,22.44,22.45,22.42,22.43,263200.0,13.3823,13.3882,13.3703,13.3763,263200.0
2012-07-10 14:55:00,22.43,22.45,22.42,22.42,196900.0,13.3763,13.3882,13.3703,13.3703,196900.0
2012-07-10 15:00:00,22.42,22.47,22.42,22.47,197600.0,13.3703,13.4002,13.3703,13.4002,197600.0
2012-07-10 15:05:00,22.46,22.48,22.43,22.45,188600.0,13.3942,13.4061,13.3763,13.3882,188600.0
2012-07-10 15:10:00,22.45,22.45,22.42,22.43,156900.0,13.3882,13.3882,13.3703,13.3763,156900.0
2012-07-10 15:15:00,22.43,22.45,22.41,22.45,218600.0,13.3763,13.3882,13.3644,13.3882,218600.0
2012-07-10 15:20:00,22.44,22.47,22.43,22.43,247700.0,13.3823,13.4002,13.3763,13.3763,247700.0
2012-07-10 15:25:00,22.43,22.44,22.41,22.42,155800.0,13.3763,13.3823,13.3644,13.3703,155800.0
2012-07-10 15:30:00,22.42,22.44,22.42,22.42,101200.0,13.3703,13.3823,13.3703,13.3703,101200.0
2012-07-10 15:35:00,22.42,22.43,22.4,22.42,348300.0,13.3703,13.3763,13.3584,13.3703,348300.0
2012-07-10 15:40:00,22.41,22.43,22.39,22.42,389100.0,13.3644,13.3763,13.3524,13.3703,389100.0
2012-07-10 15:45:00,22.42,22.44,22.41,22.42,331800.0,13.3703,13.3823,13.3644,13.3703,331800.0
2012-07-10 15:50:00,22.42,22.45,22.41,22.45,390200.0,13.3703,13.3882,13.3644,13.3882,390200.0
2012-07-10 15:55:00,22.45,22.45,22.43,22.45,1080300.0,13.3882,13.3882,13.3763,13.3882,1080300.0
2012-07-11 09:30:00,22.39,22.4,22.26,22.28,968400.0,13.3524,13.3584,13.2749,13.2868,968400.0
2012-07-11 09:35:00,22.29,22.31,22.26,22.28,464700.0,13.2928,13.3047,13.2749,13.2868,464700.0
2012-07-11 09:40:00,22.29,22.31,22.27,22.29,505800.0,13.2928,13.3047,13.2809,13.2928,505800.0
2012-07-11 09:45:00,22.29,22.33,22.28,22.29,753300.0,13.2928,13.3167,13.2868,13.2928,753300.0
2012-07-11 09:50:00,22.28,22.33,22.28,22.32,522300.0,13.2868,13.3167,13.2868,13.3107,522300.0
2012-07-11 09:55:00,22.33,22.35,22.32,22.33,278800.0,13.3167,13.3286,13.3107,13.3167,278800.0
2012-07-11 10:00:00,22.32,22.35,22.31,22.34,334100.0,13.3107,13.3286,13.3047,13.3226,334100.0
2012-07-11 10:05:00,22.35,22.36,22.32,22.33,426200.0,13.3286,13.3346,13.3107,13.3167,426200.0
2012-07-11 10:10:00,22.33,22.37,22.32,22.35,438600.0,13.3167,13.3405,13.3107,13.3286,438600.0
2012-07-11 10:15:00,22.34,22.36,22.34,22.34,212900.0,13.3226,13.3346,13.3226,13.3226,212900.0
2012-07-11 10:20:00,22.35,22.36,22.34,22.35,101800.0,13.3286,13.3346,13.3226,13.3286,101800.0
2012-07-11 10:25:00,22.35,22.35,22.3,22.31,162300.0,13.3286,13.3286,13.2988,13.3047,162300.0
2012-07-11 10:30:00,22.32,22.34,22.31,22.34,176300.0,13.3107,13.3226,13.3047,13.3226,176300.0
2012-07-11 10:35:00,22.34,22.34,22.32,22.32,102900.0,13.3226,13.3226,13.3107,13.3107,102900.0
2012-07-11 10:40:00,22.32,22.33,22.31,22.33,357700.0,13.3107,13.3167,13.3047,13.3167,357700.0
2012-07-11 10:45:00,22.33,22.33,22.28,22.28,253400.0,13.3167,13.3167,13.2868,13.2868,253400.0
2012-07-11 10:50:00,22.28,22.29,22.25,22.26,389800.0,13.2868,13.2928,13.269,13.2749,389800.0
2012-07-11 10:55:00,22.27,22.29,22.26,22.28,137900.0,13.2809,13.2928,13.2749,13.2868,137900.0
2012-07-11 11:00:00,22.28,22.33,22.28,22.33,217700.0,13.2868,13.3167,13.2868,13.3167,217700.0
2012-07-11 11:05:00,22.32,22.33,22.31,22.31,172400.0,13.3107,13.3167,13.3047,13.3047,172400.0
2012-07-11 11:10:00,22.31,22.33,22.29,22.32,330900.0,13.3047,13.3167,13.2928,13.3107,330900.0
2012-07-11 11:15:00,22.31,22.32,22.3,22.3,35600.0,13.3047,13.3107,13.2988,13.2988,35600.0
2012-07-11 11:20:00,22.31,22.33,22.3,22.31,348400.0,13.3047,13.3167,13.2988,13.3047,348400.0
2012-07-11 11:25:00,22.32,22.33,22.31,22.32,279200.0,13.3107,13.3167,13.3047,13.3107,279200.0
2012-07-11 11:30:00,22.33,22.34,22.31,22.33,192400.0,13.3167,13.3226,13.3047,13.3167,192400.0
2012-07-11 11:35:00,22.34,22.35,22.33,22.35,273600.0,13.3226,13.3286,13.3167,13.3286,273600.0
2012-07-11 11:40:00,22.35,22.35,22.31,22.32,464700.0,13.3286,13.3286,13.3047,13.3107,464700.0
2012-07-11 11:45:00,22.32,22.33,22.31,22.33,195200.0,13.3107,13.3167,13.3047,13.3167,195200.0
2012-07-11 11:50:00,22.33,22.33,22.31,22.32,154500.0,13.3167,13.3167,13.3047,13.3107,154500.0
2012-07-11 11:55:00,22.32,22.33,22.31,22.32,336300.0,13.3107,13.3167,13.3047,13.3107,336300.0
2012-07-11 12:00:00,22.32,22.35,22.31,22.34,215900.0,13.3107,13.3286,13.3047,13.3226,215900.0
2012-07-11 12:05:00,22.34,22.37,22.33,22.36,476700.0,13.3226,13.3405,13.3167,13.3346,476700.0
2012-07-11 12:10:00,22.35,22.36,22.34,22.35,107900.0,13.3286,13.3346,13.3226,13.3286,107900.0
2012-07-11 12:15:00,22.35,22.36,22.34,22.34,115300.0,13.3286,13.3346,13.3226,13.3226,115300.0
2012-07-11 12:20:00,22.35,22.36,22.34,22.35,146700.0,13.3286,13.3346,13.3226,13.3286,146700.0
2012-07-11 12:25:00,22.35,22.35,22.33,22.35,86300.0,13.3286,13.3286,13.3167,13.3286,86300.0
2012-07-11 12:30:00,22.35,22.35,22.34,22.35,126800.0,13.3286,13.3286,13.3226,13.3286,126800.0
2012-07-11 12:35:00,22.34,22.35,22.33,22.33,107800.0,13.3226,13.3286,13.3167,13.3167,107800.0
2012-07-11 12:40:00,22.33,22.35,22.33,22.35,62900.0,13.3167,13.3286,13.3167,13.3286,62900.0
2012-07-11 12:45:00,22.35,22.36,22.33,22.33,182000.0,13.3286,13.3346,13.3167,13.3167,182000.0
2012-07-11 12:50:00,22.34,22.34,22.33,22.33,39800.0,13.3226,13.3226,13.3167,13.3167,39800.0
2012-07-11 12:55:00,22.34,22.35,22.32,22.33,206400.0,13.3226,13.3286,13.3107,13.3167,206400.0
2012-07-11 13:00:00,22.33,22.34,22.32,22.34,87700.0,13.3167,13.3226,13.3107,13.3226,87700.0
2012-07-11 13:05:00,22.33,22.34,22.32,22.33,87600.0,13.3167,13.3226,13.3107,13.3167,87600.0
2012-07-11 13:10:00,22.33,22.33,22.32,22.33,55500.0,13.3167,13.3167,13.3107,13.3167,55500.0
2012-07-11 13:15:00,22.33,22.33,22.3,22.3,270100.0,13.3167,13.3167,13.2988,13.2988,270100.0
2012-07-11 13:20:00,22.3,22.33,22.3,22.32,181100.0,13.2988,13.3167,13.2988,13.3107,181100.0
2012-07-11 13:25:00,22.33,22.34,22.32,22.32,125300.0,13.3167,13.3226,13.3107,13.3107,125300.0
2012-07-11 13:30:00,22.33,22.33,22.3,22.31,133300.0,13.3167,13.3167,13.2988,13.3047,133300.0
2012-07-11 13:35:00,22.32,22.32,22.3,22.3,84600.0,13.3107,13.3107,13.2988,13.2988,84600.0
2012-07-11 13:40:00,22.31,22.32,22.3,22.32,242900.0,13.3047,13.3107,13.2988,13.3107,242900.0
2012-07-11 13:45:00,22.32,22.32,22.31,22.32,63700.0,13.3107,13.3107,13.3047,13.3107,63700.0
2012-07-11 13:50:00,22.31,22.33,22.31,22.32,148600.0,13.3047,13.3167,13.3047,13.3107,148600.0
2012-07-11 13:55:00,22.33,22.33,22.31,22.32,163000.0,13.3167,13.3167,13.3047,13.3107,163000.0
2012-07-11 14:00:00,22.31,22.34,22.25,22.26,564000.0,13.3047,13.3226,13.269,13.2749,564000.0
2012-07-11 14:05:00,22.27,22.28,22.23,22.25,309200.0,13.2809,13.2868,13.257,13.269,309200.0
2012-07-11 14:10:00,22.26,22.27,22.23,22.23,254000.0,13.2749,13.2809,13.257,13.257,254000.0
2012-07-11 14:15:00,22.23,22.24,22.21,22.22,276400.0,13.257,13.263,13.2451,13.2511,276400.0
2012-07-11 14:20:00,22.22,22.23,22.19,22.19,305800.0,13.2511,13.257,13.2332,13.2332,305800.0
2012-07-11 14:25:00,22.19,22.21,22.18,22.19,203400.0,13.2332,13.2451,13.2272,13.2332,203400.0
2012-07-11 14:30:00,22.2,22.2,22.17,22.19,240900.0,13.2391,13.2391,13.2212,13.2332,240900.0
2012-07-11 14:35:00,22.2,22.2,22.18,22.19,157700.0,13.2391,13.2391,13.2272,13.2332,157700.0
2012-07-11 14:40:00,22.2,22.23,22.19,22.22,296500.0,13.2391,13.257,13.2332,13.2511,296500.0
2012-07-11 14:45:00,22.23,22.24,22.21,22.22,202000.0,13.257,13.263,13.2451,13.2511,202000.0
2012-07-11 14:50:00,22.22,22.24,22.22,22.23,211400.0,13.2511,13.263,13.2511,13.257,211400.0
2012-07-11 14:55:00,22.23,22.24,22.21,22.22,158800.0,13.257,13.263,13.2451,13.2511,158800.0
2012-07-11 15:00:00,22.23,22.27,22.23,22.25,357300.0,13.257,13.2809,13.257,13.269,357300.0
2012-07-11 15:05:00,22.24,22.27,22.24,22.25,449300.0,13.263,13.2809,13.263,13.269,449300.0
2012-07-11 15:10:00,22.25,22.28,22.25,22.27,325500.0,13.269,13.2868,13.269,13.2809,325500.0
2012-07-11 15:15:00,22.27,22.28,22.26,22.28,315700.0,13.2809,13.2868,13.2749,13.2868,315700.0
2012-07-11 15:20:00,22.28,22.28,22.26,22.28,318200.0,13.2868,13.2868,13.2749,13.2868,318200.0
2012-07-11 15:25:00,22.27,22.29,22.24,22.27,706700.0,13.2809,13.2928,13.263,13.2809,706700.0
2012-07-11 15:30:00,22.27,22.29,22.25,22.28,359600.0,13.2809,13.2928,13.269,13.2868,359600.0
2012-07-11 15:35:00,22.29,22.29,22.27,22.29,256000.0,13.2928,13.2928,13.2809,13.2928,256000.0
2012-07-11 15:40:00,22.29,22.32,22.28,22.3,325600.0,13.2928,13.3107,13.2868,13.2988,325600.0
2012-07-11 15:45:00,22.31,22.37,22.31,22.37,915600.0,13.3047,13.3405,13.3047,13.3405,915600.0
2012-07-11 15:50:00,22.37,22.39,22.34,22.34,1011000.0,13.3405,13.3524,13.3226,13.3226,1011000.0
2012-07-11 15:55:00,22.35,22.35,22.32,22.34,1856700.0,13.3286,13.3286,13.3107,13.3226,1856700.0
2012-07-12 09:30:00,22.31,22.42,22.2,22.22,1099900.0,13.3047,13.3703,13.2391,13.2511,1099900.0
2012-07-12 09:35:00,22.21,22.22,22.17,22.19,296000.0,13.2451,13.2511,13.2212,13.2332,296000.0
2012-07-12 09:40:00,22.19,22.24,22.17,22.19,373400.0,13.2332,13.263,13.2212,13.2332,373400.0
2012-07-12 09:45:00,22.18,22.19,22.15,22.15,306300.0,13.2272,13.2332,13.2093,13.2093,306300.0
2012-07-12 09:50:00,22.16,22.2,22.15,22.2,222800.0,13.2153,13.2391,13.2093,13.2391,222800.0
2012-07-12 09:55:00,22.2,22.26,22.18,22.26,343200.0,13.2391,13.2749,13.2272,13.2749,343200.0
2012-07-12 10:00:00,22.26,22.28,22.25,22.28,631300.0,13.2749,13.2868,13.269,13.2868,631300.0
2012-07-12 10:05:00,22.27,22.35,22.26,22.34,926300.0,13.2809,13.3286,13.2749,13.3226,926300.0
2012-07-12 10:10:00,22.34,22.37,22.31,22.37,496000.0,13.3226,13.3405,13.3047,13.3405,496000.0
2012-07-12 10:15:00,22.37,22.38,22.34,22.35,248500.0,13.3405,13.3465,13.3226,13.3286,248500.0
2012-07-12 10:20:00,22.34,22.35,22.34,22.34,113000.0,13.3226,13.3286,13.3226,13.3226,113000.0
2012-07-12 10:25:00,22.35,22.37,22.33,22.36,458900.0,13.3286,13.3405,13.3167,13.3346,458900.0
2012-07-12 10:30:00,22.36,22.4,22.36,22.39,460700.0,13.3346,13.3584,13.3346,13.3524,460700.0
2012-07-12 10:35:00,22.39,22.4,22.38,22.38,103200.0,13.3524,13.3584,13.3465,13.3465,103200.0
2012-07-12 10:40:00,22.38,22.39,22.36,22.36,190200.0,13.3465,13.3524,13.3346,13.3346,190200.0
2012-07-12 10:45:00,22.36,22.37,22.34,22.37,212300.0,13.3346,13.3405,13.3226,13.3405,212300.0
2012-07-12 10:50:00,22.36,22.39,22.36,22.38,375100.0,13.3346,13.3524,13.3346,13.3465,375100.0
2012-07-12 10:55:00,22.38,22.48,22.38,22.48,649000.0,13.3465,13.4061,13.3465,13.4061,649000.0
2012-07-12 11:00:00,22.47,22.53,22.47,22.53,849600.0,13.4002,13.4359,13.4002,13.4359,849600.0
2012-07-12 11:05:00,22.53,22.58,22.53,22.53,1148100.0,13.4359,13.4658,13.4359,13.4359,1148100.0
2012-07-12 11:10:00,22.54,22.55,22.52,22.52,406800.0,13.4419,13.4479,13.43,13.43,406800.0
2012-07-12 11:15:00,22.53,22.56,22.5,22.55,658000.0,13.4359,13.4538,13.418,13.4479,658000.0
2012-07-12 11:20:00,22.55,22.62,22.54,22.58,910000.0,13.4479,13.4896,13.4419,13.4658,910000.0
2012-07-12 11:25:00,22.58,22.66,22.56,22.65,1047800.0,13.4658,13.5135,13.4538,13.5075,1047800.0
2012-07-12 11:30:00,22.65,22.65,22.59,22.6,433500.0,13.5075,13.5075,13.4717,13.4777,433500.0
2012-07-12 11:35:00,22.6,22.61,22.58,22.59,306300.0,13.4777,13.4836,13.4658,13.4717,306300.0
2012-07-12 11:40:00,22.59,22.68,22.59,22.68,534200.0,13.4717,13.5254,13.4717,13.5254,534200.0
2012-07-12 11:45:00,22.68,22.7,22.67,22.69,905300.0,13.5254,13.5373,13.5194,13.5314,905300.0
2012-07-12 11:50:00,22.69,22.72,22.69,22.69,549000.0,13.5314,13.5492,13.5314,13.5314,549000.0
2012-07-12 11:55:00,22.7,22.73,22.69,22.73,922300.0,13.5373,13.5552,13.5314,13.5552,922300.0
2012-07-12 12:00:00,22.73,22.77,22.72,22.73,772400.0,13.5552,13.5791,13.5492,13.5552,772400.0
2012-07-12 12:05:00,22.73,22.75,22.72,22.73,400100.0,13.5552,13.5671,13.5492,13.5552,400100.0
2012-07-12 12:10:00,22.73,22.74,22.69,22.71,664300.0,13.5552,13.5612,13.5314,13.5433,664300.0
2012-07-12 12:15:00,22.72,22.72,22.71,22.71,99100.0,13.5492,13.5492,13.5433,13.5433,99100.0
2012-07-12 12:20:00,22.72,22.74,22.71,22.73,355000.0,13.5492,13.5612,13.5433,13.5552,355000.0
2012-07-12 12:25:00,22.72,22.74,22.72,22.74,490900.0,13.5492,13.5612,13.5492,13.5612,490900.0
2012-07-12 12:30:00,22.74,22.75,22.73,22.75,383000.0,13.5612,13.5671,13.5552,13.5671,383000.0
2012-07-12 12:35:00,22.74,22.75,22.74,22.74,130800.0,13.5612,13.5671,13.5612,13.5612,130800.0
2012-07-12 12:40:00,22.75,22.76,22.74,22.76,943600.0,13.5671,13.5731,13.5612,13.5731,943600.0
2012-07-12 12:45:00,22.76,22.76,22.73,22.73,334700.0,13.5731,13.5731,13.5552,13.5552,334700.0
2012-07-12 12:50:00,22.73,22.75,22.73,22.75,159700.0,13.5552,13.5671,13.5552,13.5671,159700.0
2012-07-12 12:55:00,22.74,22.75,22.74,22.75,278100.0,13.5612,13.5671,13.5612,13.5671,278100.0
2012-07-12 13:00:00,22.75,22.75,22.74,22.75,417300.0,13.5671,13.5671,13.5612,13.5671,417300.0
2012-07-12 13:05:00,22.75,22.75,22.72,22.73,787400.0,13.5671,13.5671,13.5492,13.5552,787400.0
2012-07-12 13:10:00,22.73,22.73,22.71,22.72,590600.0,13.5552,13.5552,13.5433,13.5492,590600.0
2012-07-12 13:15:00,22.72,22.73,22.71,22.73,438900.0,13.5492,13.5552,13.5433,13.5552,438900.0
2012-07-12 13:20:00,22.72,22.73,22.71,22.72,273000.0,13.5492,13.5552,13.5433,13.5492,273000.0
2012-07-12 13:25:00,22.71,22.73,22.7,22.72,806000.0,13.5433,13.5552,13.5373,13.5492,806000.0
2012-07-12 13:30:00,22.72,22.73,22.71,22.72,1041400.0,13.5492,13.5552,13.5433,13.5492,1041400.0
2012-07-12 13:35:00,22.72,22.73,22.71,22.73,272100.0,13.5492,13.5552,13.5433,13.5552,272100.0
2012-07-12 13:40:00,22.73,22.74,22.72,22.74,201500.0,13.5552,13.5612,13.5492,13.5612,201500.0
2012-07-12 13:45:00,22.74,22.74,22.73,22.74,365900.0,13.5612,13.5612,13.5552,13.5612,365900.0
2012-07-12 13:50:00,22.74,22.74,22.71,22.71,543800.0,13.5612,13.5612,13.5433,13.5433,543800.0
2012-07-12 13:55:00,22.71,22.72,22.68,22.7,738900.0,13.5433,13.5492,13.5254,13.5373,738900.0
2012-07-12 14:00:00,22.69,22.71,22.66,22.67,481200.0,13.5314,13.5433,13.5135,13.5194,481200.0
2012-07-12 14:05:00,22.67,22.71,22.66,22.71,368200.0,13.5194,13.5433,13.5135,13.5433,368200.0
2012-07-12 14:10:00,22.7,22.72,22.69,22.7,1044800.0,13.5373,13.5492,13.5314,13.5373,1044800.0
2012-07-12 14:15:00,22.7,22.71,22.69,22.7,358300.0,13.5373,13.5433,13.5314,13.5373,358300.0
2012-07-12 14:20:00,22.71,22.71,22.69,22.7,136800.0,13.5433,13.5433,13.5314,13.5373,136800.0
2012-07-12 14:25:00,22.69,22.7,22.69,22.7,168400.0,13.5314,13.5373,13.5314,13.5373,168400.0
2012-07-12 14:30:00,22.7,22.73,22.69,22.73,310900.0,13.5373,13.5552,13.5314,13.5552,310900.0
2012-07-12 14:35:00,22.73,22.75,22.72,22.75,365700.0,13.5552,13.5671,13.5492,13.5671,365700.0
2012-07-12 14:40:00,22.75,22.75,22.73,22.74,245600.0,13.5671,13.5671,13.5552,13.5612,245600.0
2012-07-12 14:45:00,22.74,22.74,22.71,22.72,346500.0,13.5612,13.5612,13.5433,13.5492,346500.0
2012-07-12 14:50:00,22.72,22.73,22.71,22.73,270100.0,13.5492,13.5552,13.5433,13.5552,270100.0
2012-07-12 14:55:00,22.73,22.75,22.72,22.74,331500.0,13.5552,13.5671,13.5492,13.5612,331500.0
2012-07-12 15:00:00,22.75,22.75,22.72,22.74,377000.0,13.5671,13.5671,13.5492,13.5612,377000.0
2012-07-12 15:05:00,22.73,22.75,22.72,22.74,407400.0,13.5552,13.5671,13.5492,13.5612,407400.0
2012-07-12 15:10:00,22.74,22.76,22.74,22.75,343400.0,13.5612,13.5731,13.5612,13.5671,343400.0
2012-07-12 15:15:00,22.75,22.77,22.73,22.75,1209800.0,13.5671,13.5791,13.5552,13.5671,1209800.0
2012-07-12 15:20:00,22.74,22.78,22.74,22.77,523900.0,13.5612,13.585,13.5612,13.5791,523900.0
2012-07-12 15:25:00,22.76,22.78,22.75,22.75,234000.0,13.5731,13.585,13.5671,13.5671,234000.0
2012-07-12 15:30:00,22.75,22.76,22.74,22.75,797400.0,13.5671,13.5731,13.5612,13.5671,797400.0
2012-07-12 15:35:00,22.75,22.75,22.73,22.74,529500.0,13.5671,13.5671,13.5552,13.5612,529500.0
2012-07-12 15:40:00,22.75,22.75,22.72,22.72,408700.0,13.5671,13.5671,13.5492,13.5492,408700.0
2012-07-12 15:45:00,22.73,22.73,22.7,22.71,912500.0,13.5552,13.5552,13.5373,13.5433,912500.0
2012-07-12 15:50:00,22.71,22.71,22.68,22.71,1006100.0,13.5433,13.5433,13.5254,13.5433,1006100.0
2012-07-12 15:55:00,22.7,22.71,22.67,22.67,2114700.0,13.5373,13.5433,13.5194,13.5194,2114700.0
2012-07-13 09:30:00,22.72,22.79,22.7,22.73,742300.0,13.5492,13.591,13.5373,13.5552,742300.0
2012-07-13 09:35:00,22.73,22.75,22.71,22.75,256200.0,13.5552,13.5671,13.5433,13.5671,256200.0
2012-07-13 09:40:00,22.75,22.77,22.73,22.77,285000.0,13.5671,13.5791,13.5552,13.5791,285000.0
2012-07-13 09:45:00,22.77,22.8,22.76,22.8,186700.0,13.5791,13.5969,13.5731,13.5969,186700.0
2012-07-13 09:50:00,22.8,22.8,22.75,22.77,357600.0,13.5969,13.5969,13.5671,13.5791,357600.0
2012-07-13 09:55:00,22.77,22.8,22.76,22.79,291800.0,13.5791,13.5969,13.5731,13.591,291800.0
2012-07-13 10:00:00,22.79,22.8,22.76,22.8,498700.0,13.591,13.5969,13.5731,13.5969,498700.0
2012-07-13 10:05:00,22.8,22.85,22.79,22.85,543800.0,13.5969,13.6268,13.591,13.6268,543800.0
2012-07-13 10:10:00,22.85,22.85,22.84,22.85,136500.0,13.6268,13.6268,13.6208,13.6268,136500.0
2012-07-13 10:15:00,22.85,22.85,22.82,22.83,203100.0,13.6268,13.6268,13.6089,13.6148,203100.0
2012-07-13 10:20:00,22.83,22.84,22.82,22.84,120600.0,13.6148,13.6208,13.6089,13.6208,120600.0
2012-07-13 10:25:00,22.83,22.85,22.83,22.85,194400.0,13.6148,13.6268,13.6148,13.6268,194400.0
2012-07-13 10:30:00,22.85,22.9,22.83,22.88,754300.0,13.6268,13.6566,13.6148,13.6447,754300.0
2012-07-13 10:35:00,22.89,22.9,22.88,22.89,201500.0,13.6506,13.6566,13.6447,13.6506,201500.0
2012-07-13 10:40:00,22.9,22.9,22.86,22.88,149400.0,13.6566,13.6566,13.6327,13.6447,149400.0
2012-07-13 10:45:00,22.87,22.9,22.86,22.89,209000.0,13.6387,13.6566,13.6327,13.6506,209000.0
2012-07-13 10:50:00,22.89,22.9,22.88,22.89,1718000.0,13.6506,13.6566,13.6447,13.6506,1718000.0
2012-07-13 10:55:00,22.89,22.9,22.87,22.88,249700.0,13.6506,13.6566,13.6387,13.6447,249700.0
2012-07-13 11:00:00,22.88,22.89,22.87,22.88,193500.0,13.6447,13.6506,13.6387,13.6447,193500.0
2012-07-13 11:05:00,22.88,22.89,22.87,22.88,176700.0,13.6447,13.6506,13.6387,13.6447,176700.0
2012-07-13 11:10:00,22.89,22.89,22.87,22.88,116000.0,13.6506,13.6506,13.6387,13.6447,116000.0
2012-07-13 11:15:00,22.88,22.88,22.87,22.88,154100.0,13.6447,13.6447,13.6387,13.6447,154100.0
2012-07-13 11:20:00,22.88,22.89,22.87,22.89,236400.0,13.6447,13.6506,13.6387,13.6506,236400.0
2012-07-13 11:25:00,22.89,22.89,22.87,22.88,130300.0,13.6506,13.6506,13.6387,13.6447,130300.0
2012-07-13 11:30:00,22.88,22.89,22.87,22.89,110000.0,13.6447,13.6506,13.6387,13.6506,110000.0
2012-07-13 11:35:00,22.89,22.89,22.88,22.89,54300.0,13.6506,13.6506,13.6447,13.6506,54300.0
2012-07-13 11:40:00,22.89,22.89,22.88,22.89,352200.0,13.6506,13.6506,13.6447,13.6506,352200.0
2012-07-13 11:45:00,22.89,22.9,22.88,22.88,280400.0,13.6506,13.6566,13.6447,13.6447,280400.0
2012-07-13 11:50:00,22.88,22.89,22.87,22.88,221600.0,13.6447,13.6506,13.6387,13.6447,221600.0
2012-07-13 11:55:00,22.88,22.89,22.88,22.88,111600.0,13.6447,13.6506,13.6447,13.6447,111600.0
2012-07-13 12:00:00,22.89,22.9,22.88,22.88,184800.0,13.6506,13.6566,13.6447,13.6447,184800.0
2012-07-13 12:05:00,22.89,22.89,22.88,22.89,39200.0,13.6506,13.6506,13.6447,13.6506,39200.0
2012-07-13 12:10:00,22.89,22.9,22.88,22.9,240100.0,13.6506,13.6566,13.6447,13.6566,240100.0
2012-07-13 12:15:00,22.9,22.9,22.88,22.88,389000.0,13.6566,13.6566,13.6447,13.6447,389000.0
2012-07-13 12:20:00,22.88,22.89,22.87,22.88,133700.0,13.6447,13.6506,13.6387,13.6447,133700.0
2012-07-13 12:25:00,22.88,22.88,22.87,22.88,70800.0,13.6447,13.6447,13.6387,13.6447,70800.0
2012-07-13 12:30:00,22.88,22.9,22.87,22.89,252600.0,13.6447,13.6566,13.6387,13.6506,252600.0
2012-07-13 12:35:00,22.88,22.89,22.88,22.89,80100.0,13.6447,13.6506,13.6447,13.6506,80100.0
2012-07-13 12:40:00,22.89,22.89,22.88,22.88,103700.0,13.6506,13.6506,13.6447,13.6447,103700.0
2012-07-13 12:45:00,22.88,22.89,22.88,22.89,101100.0,13.6447,13.6506,13.6447,13.6506,101100.0
2012-07-13 12:50:00,22.89,22.89,22.88,22.88,89600.0,13.6506,13.6506,13.6447,13.6447,89600.0
2012-07-13 12:55:00,22.89,22.89,22.87,22.88,314400.0,13.6506,13.6506,13.6387,13.6447,314400.0
2012-07-13 13:00:00,22.88,22.88,22.85,22.87,372600.0,13.6447,13.6447,13.6268,13.6387,372600.0
2012-07-13 13:05:00,22.87,22.87,22.83,22.83,319200.0,13.6387,13.6387,13.6148,13.6148,319200.0
2012-07-13 13:10:00,22.84,22.86,22.83,22.85,550400.0,13.6208,13.6327,13.6148,13.6268,550400.0
2012-07-13 13:15:00,22.85,22.85,22.84,22.85,148600.0,13.6268,13.6268,13.6208,13.6268,148600.0
2012-07-13 13:20:00,22.85,22.86,22.84,22.84,158900.0,13.6268,13.6327,13.6208,13.6208,158900.0
2012-07-13 13:25:00,22.84,22.85,22.83,22.84,135300.0,13.6208,13.6268,13.6148,13.6208,135300.0
2012-07-13 13:30:00,22.84,22.84,22.83,22.84,140400.0,13.6208,13.6208,13.6148,13.6208,140400.0
2012-07-13 13:35:00,22.84,22.86,22.83,22.86,237600.0,13.6208,13.6327,13.6148,13.6327,237600.0
2012-07-13 13:40:00,22.86,22.86,22.84,22.85,422600.0,13.6327,13.6327,13.6208,13.6268,422600.0
2012-07-13 13:45:00,22.85,22.85,22.84,22.84,70900.0,13.6268,13.6268,13.6208,13.6208,70900.0
2012-07-13 13:50:00,22.85,22.87,22.84,22.87,302800.0,13.6268,13.6387,13.6208,13.6387,302800.0
2012-07-13 13:55:00,22.87,22.87,22.85,22.85,134900.0,13.6387,13.6387,13.6268,13.6268,134900.0
2012-07-13 14:00:00,22.86,22.86,22.85,22.85,84700.0,13.6327,13.6327,13.6268,13.6268,84700.0
2012-07-13 14:05:00,22.85,22.86,22.85,22.85,134400.0,13.6268,13.6327,13.6268,13.6268,134400.0
2012-07-13 14:10:00,22.85,22.86,22.84,22.84,118700.0,13.6268,13.6327,13.6208,13.6208,118700.0
2012-07-13 14:15:00,22.84,22.85,22.84,22.84,71200.0,13.6208,13.6268,13.6208,13.6208,71200.0
2012-07-13 14:20:00,22.84,22.85,22.83,22.83,237300.0,13.6208,13.6268,13.6148,13.6148,237300.0
2012-07-13 14:25:00,22.83,22.84,22.83,22.83,231400.0,13.6148,13.6208,13.6148,13.6148,231400.0
2012-07-13 14:30:00,22.83,22.85,22.83,22.85,265800.0,13.6148,13.6268,13.6148,13.6268,265800.0
2012-07-13 14:35:00,22.85,22.85,22.83,22.84,162500.0,13.6268,13.6268,13.6148,13.6208,162500.0
2012-07-13 14:40:00,22.83,22.84,22.82,22.83,175900.0,13.6148,13.6208,13.6089,13.6148,175900.0
2012-07-13 14:45:00,22.82,22.83,22.8,22.83,426300.0,13.6089,13.6148,13.5969,13.6148,426300.0
2012-07-13 14:50:00,22.83,22.83,22.8,22.81,326600.0,13.6148,13.6148,13.5969,13.6029,326600.0
2012-07-13 14:55:00,22.82,22.82,22.8,22.8,291700.0,13.6089,13.6089,13.5969,13.5969,291700.0
2012-07-13 15:00:00,22.8,22.84,22.8,22.84,851100.0,13.5969,13.6208,13.5969,13.6208,851100.0
2012-07-13 15:05:00,22.83,22.84,22.81,22.83,254800.0,13.6148,13.6208,13.6029,13.6148,254800.0
2012-07-13 15:10:00,22.82,22.84,22.81,22.82,462000.0,13.6089,13.6208,13.6029,13.6089,462000.0
2012-07-13 15:15:00,22.82,22.83,22.81,22.81,475100.0,13.6089,13.6148,13.6029,13.6029,475100.0
2012-07-13 15:20:00,22.82,22.82,22.8,22.81,628600.0,13.6089,13.6089,13.5969,13.6029,628600.0
2012-07-13 15:25:00,22.81,22.81,22.77,22.81,624800.0,13.6029,13.6029,13.5791,13.6029,624800.0
2012-07-13 15:30:00,22.81,22.82,22.79,22.8,402000.0,13.6029,13.6089,13.591,13.5969,402000.0
2012-07-13 15:35:00,22.79,22.8,22.79,22.79,299300.0,13.591,13.5969,13.591,13.591,299300.0
2012-07-13 15:40:00,22.79,22.8,22.77,22.8,931200.0,13.591,13.5969,13.5791,13.5969,931200.0
2012-07-13 15:45:00,22.8,22.8,22.77,22.79,830000.0,13.5969,13.5969,13.5791,13.591,830000.0
2012-07-13 15:50:00,22.79,22.84,22.76,22.84,1535200.0,13.591,13.6208,13.5731,13.6208,1535200.0
2012-07-13 15:55:00,22.83,22.84,22.81,22.81,1880200.0,13.6148,13.6208,13.6029,13.6029,1880200.0
2012-07-16 09:30:00,22.72,22.83,22.71,22.81,433500.0,13.5492,13.6148,13.5433,13.6029,433500.0
2012-07-16 09:35:00,22.8,22.87,22.8,22.86,451800.0,13.5969,13.6387,13.5969,13.6327,451800.0
2012-07-16 09:40:00,22.87,22.89,22.86,22.87,253300.0,13.6387,13.6506,13.6327,13.6387,253300.0
2012-07-16 09:45:00,22.87,22.89,22.86,22.88,191200.0,13.6387,13.6506,13.6327,13.6447,191200.0
2012-07-16 09:50:00,22.88,22.93,22.88,22.9,814000.0,13.6447,13.6745,13.6447,13.6566,814000.0
2012-07-16 09:55:00,22.89,22.91,22.87,22.87,477800.0,13.6506,13.6625,13.6387,13.6387,477800.0
2012-07-16 10:00:00,22.88,22.9,22.87,22.89,705300.0,13.6447,13.6566,13.6387,13.6506,705300.0
2012-07-16 10:05:00,22.89,22.89,22.85,22.85,350000.0,13.6506,13.6506,13.6268,13.6268,350000.0
2012-07-16 10:10:00,22.85,22.87,22.85,22.87,239100.0,13.6268,13.6387,13.6268,13.6387,239100.0
2012-07-16 10:15:00,22.86,22.86,22.83,22.85,407000.0,13.6327,13.6327,13.6148,13.6268,407000.0
2012-07-16 10:20:00,22.86,22.86,22.85,22.85,77900.0,13.6327,13.6327,13.6268,13.6268,77900.0
2012-07-16 10:25:00,22.86,22.86,22.84,22.86,234700.0,13.6327,13.6327,13.6208,13.6327,234700.0
2012-07-16 10:30:00,22.85,22.86,22.85,22.86,117400.0,13.6268,13.6327,13.6268,13.6327,117400.0
2012-07-16 10:35:00,22.86,22.88,22.85,22.88,147700.0,13.6327,13.6447,13.6268,13.6447,147700.0
2012-07-16 10:40:00,22.88,22.9,22.86,22.9,239000.0,13.6447,13.6566,13.6327,13.6566,239000.0
2012-07-16 10:45:00,22.9,22.9,22.88,22.89,238100.0,13.6566,13.6566,13.6447,13.6506,238100.0
2012-07-16 10:50:00,22.89,22.89,22.88,22.88,63800.0,13.6506,13.6506,13.6447,13.6447,63800.0
2012-07-16 10:55:00,22.88,22.89,22.86,22.89,239000.0,13.6447,13.6506,13.6327,13.6506,239000.0
2012-07-16 11:00:00,22.89,22.91,22.88,22.9,756400.0,13.6506,13.6625,13.6447,13.6566,756400.0
2012-07-16 11:05:00,22.91,22.92,22.9,22.91,333100.0,13.6625,13.6685,13.6566,13.6625,333100.0
2012-07-16 11:10:00,22.91,22.97,22.91,22.96,547200.0,13.6625,13.6983,13.6625,13.6924,547200.0
2012-07-16 11:15:00,22.97,22.98,22.96,22.96,379000.0,13.6983,13.7043,13.6924,13.6924,379000.0
2012-07-16 11:20:00,22.97,22.99,22.96,22.99,227900.0,13.6983,13.7103,13.6924,13.7103,227900.0
2012-07-16 11:25:00,22.99,22.99,22.98,22.98,226500.0,13.7103,13.7103,13.7043,13.7043,226500.0
2012-07-16 11:30:00,22.98,22.99,22.95,22.95,575600.0,13.7043,13.7103,13.6864,13.6864,575600.0
2012-07-16 11:35:00,22.95,22.95,22.93,22.95,479100.0,13.6864,13.6864,13.6745,13.6864,479100.0
2012-07-16 11:40:00,22.95,22.97,22.94,22.97,425900.0,13.6864,13.6983,13.6804,13.6983,425900.0
2012-07-16 11:45:00,22.97,22.98,22.96,22.98,132600.0,13.6983,13.7043,13.6924,13.7043,132600.0
2012-07-16 11:50:00,22.98,22.99,22.97,22.99,158900.0,13.7043,13.7103,13.6983,13.7103,158900.0
2012-07-16 11:55:00,22.99,23.0,22.98,22.99,452100.0,13.7103,13.7162,13.7043,13.7103,452100.0
2012-07-16 12:00:00,22.99,23.0,22.99,22.99,420800.0,13.7103,13.7162,13.7103,13.7103,420800.0
2012-07-16 12:05:00,22.99,23.0,22.99,23.0,180900.0,13.7103,13.7162,13.7103,13.7162,180900.0
2012-07-16 12:10:00,22.99,23.0,22.98,22.98,213800.0,13.7103,13.7162,13.7043,13.7043,213800.0
2012-07-16 12:15:00,22.98,22.99,22.97,22.99,236700.0,13.7043,13.7103,13.6983,13.7103,236700.0
2012-07-16 12:20:00,22.98,22.99,22.98,22.98,52800.0,13.7043,13.7103,13.7043,13.7043,52800.0
2012-07-16 12:25:00,22.98,22.99,22.98,22.98,108700.0,13.7043,13.7103,13.7043,13.7043,108700.0
2012-07-16 12:30:00,22.99,23.08,22.98,23.04,1330700.0,13.7103,13.7639,13.7043,13.7401,1330700.0
2012-07-16 12:35:00,23.04,23.07,23.03,23.03,698200.0,13.7401,13.758,13.7341,13.7341,698200.0
2012-07-16 12:40:00,23.04,23.05,23.03,23.05,158700.0,13.7401,13.746,13.7341,13.746,158700.0
2012-07-16 12:45:00,23.05,23.05,23.04,23.04,60200.0,13.746,13.746,13.7401,13.7401,60200.0
2012-07-16 12:50:00,23.05,23.05,23.03,23.04,519900.0,13.746,13.746,13.7341,13.7401,519900.0
2012-07-16 12:55:00,23.04,23.07,23.04,23.05,471700.0,13.7401,13.758,13.7401,13.746,471700.0
2012-07-16 13:00:00,23.05,23.08,23.04,23.05,255400.0,13.746,13.7639,13.7401,13.746,255400.0
2012-07-16 13:05:00,23.05,23.07,23.05,23.07,149700.0,13.746,13.758,13.746,13.758,149700.0
2012-07-16 13:10:00,23.07,23.07,23.06,23.06,59100.0,13.758,13.758,13.752,13.752,59100.0
2012-07-16 13:15:00,23.07,23.07,23.04,23.05,245300.0,13.758,13.758,13.7401,13.746,245300.0
2012-07-16 13:20:00,23.05,23.06,23.05,23.05,41600.0,13.746,13.752,13.746,13.746,41600.0
2012-07-16 13:25:00,23.06,23.06,23.05,23.06,98900.0,13.752,13.752,13.746,13.752,98900.0
2012-07-16 13:30:00,23.05,23.06,23.05,23.05,70500.0,13.746,13.752,13.746,13.746,70500.0
2012-07-16 13:35:00,23.06,23.08,23.05,23.06,257200.0,13.752,13.7639,13.746,13.752,257200.0
2012-07-16 13:40:00,23.07,23.07,23.05,23.05,162800.0,13.758,13.758,13.746,13.746,162800.0
2012-07-16 13:45:00,23.05,23.06,23.05,23.06,135200.0,13.746,13.752,13.746,13.752,135200.0
2012-07-16 13:50:00,23.05,23.07,23.05,23.07,102100.0,13.746,13.758,13.746,13.758,102100.0
2012-07-16 13:55:00,23.07,23.09,23.06,23.08,228700.0,13.758,13.7699,13.752,13.7639,228700.0
2012-07-16 14:00:00,23.09,23.09,23.07,23.07,293800.0,13.7699,13.7699,13.758,13.758,293800.0
2012-07-16 14:05:00,23.08,23.12,23.07,23.12,479000.0,13.7639,13.7878,13.758,13.7878,479000.0
2012-07-16 14:10:00,23.11,23.16,23.11,23.15,619300.0,13.7818,13.8116,13.7818,13.8057,619300.0
2012-07-16 14:15:00,23.15,23.16,23.14,23.16,602900.0,13.8057,13.8116,13.7997,13.8116,602900.0
2012-07-16 14:20:00,23.16,23.17,23.15,23.16,425300.0,13.8116,13.8176,13.8057,13.8116,425300.0
2012-07-16 14:25:00,23.16,23.18,23.15,23.16,203200.0,13.8116,13.8236,13.8057,13.8116,203200.0
2012-07-16 14:30:00,23.16,23.17,23.15,23.15,133400.0,13.8116,13.8176,13.8057,13.8057,133400.0
2012-07-16 14:35:00,23.15,23.16,23.12,23.13,220900.0,13.8057,13.8116,13.7878,13.7937,220900.0
2012-07-16 14:40:00,23.13,23.13,23.09,23.09,227500.0,13.7937,13.7937,13.7699,13.7699,227500.0
2012-07-16 14:45:00,23.09,23.1,23.09,23.1,87500.0,13.7699,13.7759,13.7699,13.7759,87500.0
2012-07-16 14:50:00,23.1,23.1,23.08,23.08,250000.0,13.7759,13.7759,13.7639,13.7639,250000.0
2012-07-16 14:55:00,23.08,23.09,23.06,23.07,164800.0,13.7639,13.7699,13.752,13.758,164800.0
2012-07-16 15:00:00,23.06,23.09,23.06,23.08,283600.0,13.752,13.7699,13.752,13.7639,283600.0
2012-07-16 15:05:00,23.08,23.09,23.07,23.08,156300.0,13.7639,13.7699,13.758,13.7639,156300.0
2012-07-16 15:10:00,23.09,23.09,23.08,23.08,117700.0,13.7699,13.7699,13.7639,13.7639,117700.0
2012-07-16 15:15:00,23.09,23.1,23.08,23.1,153000.0,13.7699,13.7759,13.7639,13.7759,153000.0
2012-07-16 15:20:00,23.1,23.1,23.07,23.08,307000.0,13.7759,13.7759,13.758,13.7639,307000.0
2012-07-16 15:25:00,23.08,23.12,23.07,23.11,651600.0,13.7639,13.7878,13.758,13.7818,651600.0
2012-07-16 15:30:00,23.11,23.14,23.1,23.14,531600.0,13.7818,13.7997,13.7759,13.7997,531600.0
2012-07-16 15:35:00,23.14,23.14,23.12,23.13,431400.0,13.7997,13.7997,13.7878,13.7937,431400.0
2012-07-16 15:40:00,23.13,23.13,23.12,23.13,588100.0,13.7937,13.7937,13.7878,13.7937,588100.0
2012-07-16 15:45:00,23.13,23.13,23.1,23.1,634500.0,13.7937,13.7937,13.7759,13.7759,634500.0
2012-07-16 15:50:00,23.1,23.11,23.1,23.1,688200.0,13.7759,13.7818,13.7759,13.7759,688200.0
2012-07-16 15:55:00,23.1,23.15,23.1,23.14,2029900.0,13.7759,13.8057,13.7759,13.7997,2029900.0
2012-07-17 09:30:00,23.13,23.24,23.1,23.2,1159000.0,13.7937,13.8593,13.7759,13.8355,1159000.0
2012-07-17 09:35:00,23.2,23.21,23.18,23.18,690600.0,13.8355,13.8415,13.8236,13.8236,690600.0
2012-07-17 09:40:00,23.19,23.19,23.13,23.16,327400.0,13.8295,13.8295,13.7937,13.8116,327400.0
2012-07-17 09:45:00,23.16,23.21,23.16,23.19,425400.0,13.8116,13.8415,13.8116,13.8295,425400.0
2012-07-17 09:50:00,23.19,23.21,23.18,23.21,406800.0,13.8295,13.8415,13.8236,13.8415,406800.0
2012-07-17 09:55:00,23.21,23.25,23.2,23.25,326300.0,13.8415,13.8653,13.8355,13.8653,326300.0
2012-07-17 10:00:00,23.25,23.27,23.16,23.17,934300.0,13.8653,13.8772,13.8116,13.8176,934300.0
2012-07-17 10:05:00,23.18,23.22,23.17,23.2,412200.0,13.8236,13.8474,13.8176,13.8355,412200.0
2012-07-17 10:10:00,23.2,23.27,23.2,23.26,277600.0,13.8355,13.8772,13.8355,13.8713,277600.0
2012-07-17 10:15:00,23.27,23.27,23.24,23.26,471300.0,13.8772,13.8772,13.8593,13.8713,471300.0
2012-07-17 10:20:00,23.27,23.32,23.25,23.32,1165300.0,13.8772,13.9071,13.8653,13.9071,1165300.0
2012-07-17 10:25:00,23.31,23.35,23.3,23.33,1374600.0,13.9011,13.9249,13.8951,13.913,1374600.0
2012-07-17 10:30:00,23.34,23.34,23.26,23.27,533200.0,13.919,13.919,13.8713,13.8772,533200.0
2012-07-17 10:35:00,23.27,23.28,23.21,23.22,1004400.0,13.8772,13.8832,13.8415,13.8474,1004400.0
2012-07-17 10:40:00,23.22,23.23,23.17,23.2,624100.0,13.8474,13.8534,13.8176,13.8355,624100.0
2012-07-17 10:45:00,23.2,23.21,23.18,23.19,169200.0,13.8355,13.8415,13.8236,13.8295,169200.0
2012-07-17 10:50:00,23.19,23.25,23.18,23.23,414300.0,13.8295,13.8653,13.8236,13.8534,414300.0
2012-07-17 10:55:00,23.23,23.24,23.22,23.23,138100.0,13.8534,13.8593,13.8474,13.8534,138100.0
2012-07-17 11:00:00,23.23,23.25,23.23,23.24,300100.0,13.8534,13.8653,13.8534,13.8593,300100.0
2012-07-17 11:05:00,23.23,23.3,23.23,23.3,624600.0,13.8534,13.8951,13.8534,13.8951,624600.0
2012-07-17 11:10:00,23.3,23.33,23.28,23.3,694100.0,13.8951,13.913,13.8832,13.8951,694100.0
2012-07-17 11:15:00,23.31,23.32,23.3,23.3,148700.0,13.9011,13.9071,13.8951,13.8951,148700.0
2012-07-17 11:20:00,23.31,23.33,23.3,23.32,159300.0,13.9011,13.913,13.8951,13.9071,159300.0
2012-07-17 11:25:00,23.31,23.34,23.31,23.34,208300.0,13.9011,13.919,13.9011,13.919,208300.0
2012-07-17 11:30:00,23.34,23.35,23.31,23.31,347600.0,13.919,13.9249,13.9011,13.9011,347600.0
2012-07-17 11:35:00,23.32,23.35,23.24,23.34,181700.0,13.9071,13.9249,13.8593,13.919,181700.0
2012-07-17 11:40:00,23.35,23.37,23.34,23.37,219700.0,13.9249,13.9369,13.919,13.9369,219700.0
2012-07-17 11:45:00,23.37,23.38,23.36,23.38,85900.0,13.9369,13.9428,13.9309,13.9428,85900.0
2012-07-17 11:50:00,23.38,23.38,23.37,23.38,102000.0,13.9428,13.9428,13.9369,13.9428,102000.0
2012-07-17 11:55:00,23.38,23.43,23.37,23.41,474000.0,13.9428,13.9727,13.9369,13.9607,474000.0
2012-07-17 12:00:00,23.41,23.46,23.41,23.45,747500.0,13.9607,13.9905,13.9607,13.9846,747500.0
2012-07-17 12:05:00,23.44,23.46,23.43,23.44,313200.0,13.9786,13.9905,13.9727,13.9786,313200.0
2012-07-17 12:10:00,23.43,23.46,23.43,23.44,270200.0,13.9727,13.9905,13.9727,13.9786,270200.0
2012-07-17 12:15:00,23.44,23.47,23.44,23.46,168100.0,13.9786,13.9965,13.9786,13.9905,168100.0
2012-07-17 12:20:00,23.46,23.48,23.46,23.48,356800.0,13.9905,14.0025,13.9905,14.0025,356800.0
2012-07-17 12:25:00,23.47,23.56,23.47,23.55,2273700.0,13.9965,14.0502,13.9965,14.0442,2273700.0
2012-07-17 12:30:00,23.56,23.59,23.55,23.56,504800.0,14.0502,14.0681,14.0442,14.0502,504800.0
2012-07-17 12:35:00,23.56,23.58,23.55,23.57,463500.0,14.0502,14.0621,14.0442,14.0561,463500.0
2012-07-17 12:40:00,23.57,23.58,23.55,23.55,399700.0,14.0561,14.0621,14.0442,14.0442,399700.0
2012-07-17 12:45:00,23.55,23.59,23.55,23.59,517900.0,14.0442,14.0681,14.0442,14.0681,517900.0
2012-07-17 12:50:00,23.58,23.61,23.57,23.58,554500.0,14.0621,14.08,14.0561,14.0621,554500.0
2012-07-17 12:55:00,23.58,23.59,23.55,23.55,432500.0,14.0621,14.0681,14.0442,14.0442,432500.0
2012-07-17 13:00:00,23.55,23.56,23.54,23.55,385800.0,14.0442,14.0502,14.0383,14.0442,385800.0
2012-07-17 13:05:00,23.55,23.57,23.55,23.57,132900.0,14.0442,14.0561,14.0442,14.0561,132900.0
2012-07-17 13:10:00,23.56,23.59,23.55,23.59,384600.0,14.0502,14.0681,14.0442,14.0681,384600.0
2012-07-17 13:15:00,23.59,23.67,23.58,23.67,613500.0,14.0681,14.1158,14.0621,14.1158,613500.0
2012-07-17 13:20:00,23.67,23.69,23.65,23.68,466600.0,14.1158,14.1277,14.1039,14.1217,466600.0
2012-07-17 13:25:00,23.69,23.73,23.66,23.69,546900.0,14.1277,14.1516,14.1098,14.1277,546900.0
2012-07-17 13:30:00,23.68,23.71,23.68,23.68,327400.0,14.1217,14.1396,14.1217,14.1217,327400.0
2012-07-17 13:35:00,23.68,23.69,23.67,23.68,400000.0,14.1217,14.1277,14.1158,14.1217,400000.0
2012-07-17 13:40:00,23.67,23.69,23.63,23.63,590300.0,14.1158,14.1277,14.0919,14.0919,590300.0
2012-07-17 13:45:00,23.63,23.64,23.59,23.6,418900.0,14.0919,14.0979,14.0681,14.074,418900.0
2012-07-17 13:50:00,23.59,23.61,23.59,23.61,295100.0,14.0681,14.08,14.0681,14.08,295100.0
2012-07-17 13:55:00,23.61,23.64,23.6,23.64,435200.0,14.08,14.0979,14.074,14.0979,435200.0
2012-07-17 14:00:00,23.64,23.64,23.62,23.63,281600.0,14.0979,14.0979,14.086,14.0919,281600.0
2012-07-17 14:05:00,23.64,23.65,23.63,23.64,138900.0,14.0979,14.1039,14.0919,14.0979,138900.0
2012-07-17 14:10:00,23.64,23.7,23.64,23.7,474000.0,14.0979,14.1337,14.0979,14.1337,474000.0
2012-07-17 14:15:00,23.7,23.7,23.69,23.7,123100.0,14.1337,14.1337,14.1277,14.1337,123100.0
2012-07-17 14:20:00,23.7,23.71,23.69,23.7,381400.0,14.1337,14.1396,14.1277,14.1337,381400.0
2012-07-17 14:25:00,23.7,23.72,23.69,23.71,214800.0,14.1337,14.1456,14.1277,14.1396,214800.0
2012-07-17 14:30:00,23.71,23.72,23.65,23.67,855900.0,14.1396,14.1456,14.1039,14.1158,855900.0
2012-07-17 14:35:00,23.67,23.68,23.66,23.66,135900.0,14.1158,14.1217,14.1098,14.1098,135900.0
2012-07-17 14:40:00,23.67,23.67,23.65,23.66,305100.0,14.1158,14.1158,14.1039,14.1098,305100.0
2012-07-17 14:45:00,23.67,23.71,23.66,23.71,422500.0,14.1158,14.1396,14.1098,14.1396,422500.0
2012-07-17 14:50:00,23.71,23.71,23.7,23.71,60100.0,14.1396,14.1396,14.1337,14.1396,60100.0
2012-07-17 14:55:00,23.71,23.72,23.68,23.68,658200.0,14.1396,14.1456,14.1217,14.1217,658200.0
2012-07-17 15:00:00,23.68,23.69,23.66,23.66,233200.0,14.1217,14.1277,14.1098,14.1098,233200.0
2012-07-17 15:05:00,23.66,23.67,23.63,23.64,408800.0,14.1098,14.1158,14.0919,14.0979,408800.0
2012-07-17 15:10:00,23.63,23.64,23.61,23.61,263600.0,14.0919,14.0979,14.08,14.08,263600.0
2012-07-17 15:15:00,23.61,23.61,23.6,23.61,340700.0,14.08,14.08,14.074,14.08,340700.0
2012-07-17 15:20:00,23.6,23.62,23.6,23.62,392800.0,14.074,14.086,14.074,14.086,392800.0
2012-07-17 15:25:00,23.62,23.62,23.58,23.6,497900.0,14.086,14.086,14.0621,14.074,497900.0
2012-07-17 15:30:00,23.6,23.62,23.59,23.62,600000.0,14.074,14.086,14.0681,14.086,600000.0
2012-07-17 15:35:00,23.62,23.62,23.56,23.58,518100.0,14.086,14.086,14.0502,14.0621,518100.0
2012-07-17 15:40:00,23.58,23.62,23.57,23.61,593100.0,14.0621,14.086,14.0561,14.08,593100.0
2012-07-17 15:45:00,23.61,23.64,23.61,23.62,949400.0,14.08,14.0979,14.08,14.086,949400.0
2012-07-17 15:50:00,23.61,23.63,23.59,23.59,1106500.0,14.08,14.0919,14.0681,14.0681,1106500.0
2012-07-17 15:55:00,23.6,23.6,23.58,23.59,1950400.0,14.074,14.074,14.0621,14.0681,1950400.0
2012-07-18 09:30:00,23.53,23.59,23.48,23.59,790000.0,14.0323,14.0681,14.0025,14.0681,790000.0
2012-07-18 09:35:00,23.58,23.61,23.58,23.6,374000.0,14.0621,14.08,14.0621,14.074,374000.0
2012-07-18 09:40:00,23.6,23.6,23.51,23.57,424900.0,14.074,14.074,14.0204,14.0561,424900.0
2012-07-18 09:45:00,23.57,23.57,23.52,23.53,332400.0,14.0561,14.0561,14.0263,14.0323,332400.0
2012-07-18 09:50:00,23.52,23.53,23.48,23.51,723200.0,14.0263,14.0323,14.0025,14.0204,723200.0
2012-07-18 09:55:00,23.51,23.63,23.51,23.63,572600.0,14.0204,14.0919,14.0204,14.0919,572600.0
2012-07-18 10:00:00,23.62,23.72,23.62,23.7,876800.0,14.086,14.1456,14.086,14.1337,876800.0
2012-07-18 10:05:00,23.7,23.72,23.68,23.72,537300.0,14.1337,14.1456,14.1217,14.1456,537300.0
2012-07-18 10:10:00,23.72,23.77,23.7,23.7,721400.0,14.1456,14.1754,14.1337,14.1337,721400.0
2012-07-18 10:15:00,23.7,23.71,23.61,23.61,603600.0,14.1337,14.1396,14.08,14.08,603600.0
2012-07-18 10:20:00,23.62,23.66,23.6,23.63,1040900.0,14.086,14.1098,14.074,14.0919,1040900.0
2012-07-18 10:25:00,23.63,23.65,23.61,23.61,475100.0,14.0919,14.1039,14.08,14.08,475100.0
2012-07-18 10:30:00,23.62,23.64,23.59,23.64,395900.0,14.086,14.0979,14.0681,14.0979,395900.0
2012-07-18 10:35:00,23.63,23.64,23.57,23.59,424800.0,14.0919,14.0979,14.0561,14.0681,424800.0
2012-07-18 10:40:00,23.59,23.65,23.57,23.64,362400.0,14.0681,14.1039,14.0561,14.0979,362400.0
2012-07-18 10:45:00,23.65,23.7,23.64,23.67,613500.0,14.1039,14.1337,14.0979,14.1158,613500.0
2012-07-18 10:50:00,23.67,23.68,23.65,23.65,460400.0,14.1158,14.1217,14.1039,14.1039,460400.0
2012-07-18 10:55:00,23.66,23.67,23.63,23.66,387500.0,14.1098,14.1158,14.0919,14.1098,387500.0
2012-07-18 11:00:00,23.67,23.67,23.62,23.63,618700.0,14.1158,14.1158,14.086,14.0919,618700.0
2012-07-18 11:05:00,23.62,23.64,23.58,23.58,411700.0,14.086,14.0979,14.0621,14.0621,411700.0
2012-07-18 11:10:00,23.59,23.59,23.57,23.57,471900.0,14.0681,14.0681,14.0561,14.0561,471900.0
2012-07-18 11:15:00,23.58,23.58,23.56,23.56,390100.0,14.0621,14.0621,14.0502,14.0502,390100.0
2012-07-18 11:20:00,23.57,23.59,23.57,23.59,167700.0,14.0561,14.0681,14.0561,14.0681,167700.0
2012-07-18 11:25:00,23.59,23.61,23.58,23.6,139200.0,14.0681,14.08,14.0621,14.074,139200.0
2012-07-18 11:30:00,23.61,23.65,23.6,23.64,241300.0,14.08,14.1039,14.074,14.0979,241300.0
2012-07-18 11:35:00,23.64,23.65,23.62,23.63,383800.0,14.0979,14.1039,14.086,14.0919,383800.0
2012-07-18 11:40:00,23.63,23.63,23.62,23.63,233500.0,14.0919,14.0919,14.086,14.0919,233500.0
2012-07-18 11:45:00,23.63,23.63,23.62,23.63,148900.0,14.0919,14.0919,14.086,14.0919,148900.0
2012-07-18 11:50:00,23.63,23.63,23.59,23.6,383600.0,14.0919,14.0919,14.0681,14.074,383600.0
2012-07-18 11:55:00,23.6,23.6,23.57,23.57,397400.0,14.074,14.074,14.0561,14.0561,397400.0
2012-07-18 12:00:00,23.58,23.58,23.56,23.57,420500.0,14.0621,14.0621,14.0502,14.0561,420500.0
2012-07-18 12:05:00,23.57,23.59,23.55,23.58,279200.0,14.0561,14.0681,14.0442,14.0621,279200.0
2012-07-18 12:10:00,23.59,23.6,23.58,23.6,396000.0,14.0681,14.074,14.0621,14.074,396000.0
2012-07-18 12:15:00,23.6,23.61,23.59,23.61,133100.0,14.074,14.08,14.0681,14.08,133100.0
2012-07-18 12:20:00,23.61,23.63,23.6,23.62,209300.0,14.08,14.0919,14.074,14.086,209300.0
2012-07-18 12:25:00,23.62,23.62,23.61,23.61,190900.0,14.086,14.086,14.08,14.08,190900.0
2012-07-18 12:30:00,23.62,23.64,23.61,23.64,431300.0,14.086,14.0979,14.08,14.0979,431300.0
2012-07-18 12:35:00,23.64,23.65,23.61,23.62,305300.0,14.0979,14.1039,14.08,14.086,305300.0
2012-07-18 12:40:00,23.62,23.63,23.61,23.63,128700.0,14.086,14.0919,14.08,14.0919,128700.0
2012-07-18 12:45:00,23.63,23.63,23.59,23.59,224200.0,14.0919,14.0919,14.0681,14.0681,224200.0
2012-07-18 12:50:00,23.6,23.64,23.59,23.64,318000.0,14.074,14.0979,14.0681,14.0979,318000.0
2012-07-18 12:55:00,23.64,23.65,23.63,23.65,110800.0,14.0979,14.1039,14.0919,14.1039,110800.0
2012-07-18 13:00:00,23.65,23.66,23.64,23.65,305300.0,14.1039,14.1098,14.0979,14.1039,305300.0
2012-07-18 13:05:00,23.64,23.65,23.64,23.64,63900.0,14.0979,14.1039,14.0979,14.0979,63900.0
2012-07-18 13:10:00,23.64,23.66,23.63,23.64,699300.0,14.0979,14.1098,14.0919,14.0979,699300.0
2012-07-18 13:15:00,23.65,23.66,23.64,23.64,528100.0,14.1039,14.1098,14.0979,14.0979,528100.0
2012-07-18 13:20:00,23.64,23.64,23.63,23.63,168400.0,14.0979,14.0979,14.0919,14.0919,168400.0
2012-07-18 13:25:00,23.64,23.64,23.61,23.62,229800.0,14.0979,14.0979,14.08,14.086,229800.0
2012-07-18 13:30:00,23.62,23.63,23.59,23.59,256300.0,14.086,14.0919,14.0681,14.0681,256300.0
2012-07-18 13:35:00,23.59,23.6,23.58,23.58,160000.0,14.0681,14.074,14.0621,14.0621,160000.0
2012-07-18 13:40:00,23.58,23.6,23.57,23.59,643600.0,14.0621,14.074,14.0561,14.0681,643600.0
2012-07-18 13:45:00,23.59,23.62,23.59,23.62,256900.0,14.0681,14.086,14.0681,14.086,256900.0
2012-07-18 13:50:00,23.62,23.62,23.59,23.6,318100.0,14.086,14.086,14.0681,14.074,318100.0
2012-07-18 13:55:00,23.6,23.62,23.59,23.59,380500.0,14.074,14.086,14.0681,14.0681,380500.0
2012-07-18 14:00:00,23.59,23.65,23.59,23.65,307900.0,14.0681,14.1039,14.0681,14.1039,307900.0
2012-07-18 14:05:00,23.64,23.66,23.63,23.64,310000.0,14.0979,14.1098,14.0919,14.0979,310000.0
2012-07-18 14:10:00,23.64,23.67,23.63,23.67,398100.0,14.0979,14.1158,14.0919,14.1158,398100.0
2012-07-18 14:15:00,23.67,23.67,23.65,23.65,233200.0,14.1158,14.1158,14.1039,14.1039,233200.0
2012-07-18 14:20:00,23.65,23.67,23.64,23.66,370000.0,14.1039,14.1158,14.0979,14.1098,370000.0
2012-07-18 14:25:00,23.66,23.67,23.66,23.67,64600.0,14.1098,14.1158,14.1098,14.1158,64600.0
2012-07-18 14:30:00,23.67,23.67,23.65,23.67,270100.0,14.1158,14.1158,14.1039,14.1158,270100.0
2012-07-18 14:35:00,23.67,23.67,23.65,23.65,213800.0,14.1158,14.1158,14.1039,14.1039,213800.0
2012-07-18 14:40:00,23.66,23.66,23.62,23.63,269600.0,14.1098,14.1098,14.086,14.0919,269600.0
2012-07-18 14:45:00,23.63,23.65,23.63,23.65,172400.0,14.0919,14.1039,14.0919,14.1039,172400.0
2012-07-18 14:50:00,23.64,23.67,23.64,23.66,208900.0,14.0979,14.1158,14.0979,14.1098,208900.0
2012-07-18 14:55:00,23.67,23.67,23.66,23.67,172400.0,14.1158,14.1158,14.1098,14.1158,172400.0
2012-07-18 15:00:00,23.67,23.69,23.67,23.68,379900.0,14.1158,14.1277,14.1158,14.1217,379900.0
2012-07-18 15:05:00,23.67,23.68,23.62,23.63,501500.0,14.1158,14.1217,14.086,14.0919,501500.0
2012-07-18 15:10:00,23.62,23.64,23.61,23.63,691400.0,14.086,14.0979,14.08,14.0919,691400.0
2012-07-18 15:15:00,23.63,23.66,23.61,23.65,331600.0,14.0919,14.1098,14.08,14.1039,331600.0
2012-07-18 15:20:00,23.66,23.7,23.65,23.69,530600.0,14.1098,14.1337,14.1039,14.1277,530600.0
2012-07-18 15:25:00,23.69,23.7,23.67,23.69,449200.0,14.1277,14.1337,14.1158,14.1277,449200.0
2012-07-18 15:30:00,23.69,23.7,23.68,23.69,310900.0,14.1277,14.1337,14.1217,14.1277,310900.0
2012-07-18 15:35:00,23.7,23.7,23.66,23.67,1152900.0,14.1337,14.1337,14.1098,14.1158,1152900.0
2012-07-18 15:40:00,23.67,23.69,23.66,23.68,153600.0,14.1158,14.1277,14.1098,14.1217,153600.0
2012-07-18 15:45:00,23.68,23.69,23.65,23.67,439000.0,14.1217,14.1277,14.1039,14.1158,439000.0
2012-07-18 15:50:00,23.66,23.67,23.63,23.64,557900.0,14.1098,14.1158,14.0919,14.0979,557900.0
2012-07-18 15:55:00,23.64,23.67,23.63,23.67,1216000.0,14.0979,14.1158,14.0919,14.1158,1216000.0
2012-07-19 09:30:00,23.6,23.63,23.49,23.49,1031900.0,14.074,14.0919,14.0084,14.0084,1031900.0
2012-07-19 09:35:00,23.5,23.51,23.46,23.47,538000.0,14.0144,14.0204,13.9905,13.9965,538000.0
2012-07-19 09:40:00,23.47,23.57,23.47,23.55,327400.0,13.9965,14.0561,13.9965,14.0442,327400.0
2012-07-19 09:45:00,23.55,23.56,23.51,23.52,308300.0,14.0442,14.0502,14.0204,14.0263,308300.0
2012-07-19 09:50:00,23.52,23.57,23.52,23.57,185100.0,14.0263,14.0561,14.0263,14.0561,185100.0
2012-07-19 09:55:00,23.57,23.59,23.55,23.59,400200.0,14.0561,14.0681,14.0442,14.0681,400200.0
2012-07-19 10:00:00,23.58,23.59,23.5,23.55,423500.0,14.0621,14.0681,14.0144,14.0442,423500.0
2012-07-19 10:05:00,23.54,23.61,23.53,23.6,536700.0,14.0383,14.08,14.0323,14.074,536700.0
2012-07-19 10:10:00,23.61,23.63,23.58,23.63,486700.0,14.08,14.0919,14.0621,14.0919,486700.0
2012-07-19 10:15:00,23.63,23.7,23.62,23.69,483000.0,14.0919,14.1337,14.086,14.1277,483000.0
2012-07-19 10:20:00,23.7,23.72,23.69,23.71,326700.0,14.1337,14.1456,14.1277,14.1396,326700.0
2012-07-19 10:25:00,23.71,23.73,23.7,23.71,647000.0,14.1396,14.1516,14.1337,14.1396,647000.0
2012-07-19 10:30:00,23.72,23.72,23.67,23.69,415000.0,14.1456,14.1456,14.1158,14.1277,415000.0
2012-07-19 10:35:00,23.69,23.7,23.65,23.68,177200.0,14.1277,14.1337,14.1039,14.1217,177200.0
2012-07-19 10:40:00,23.68,23.74,23.66,23.74,716800.0,14.1217,14.1575,14.1098,14.1575,716800.0
2012-07-19 10:45:00,23.74,23.77,23.7,23.73,1587700.0,14.1575,14.1754,14.1337,14.1516,1587700.0
2012-07-19 10:50:00,23.73,23.74,23.7,23.73,535100.0,14.1516,14.1575,14.1337,14.1516,535100.0
2012-07-19 10:55:00,23.73,23.78,23.72,23.76,353600.0,14.1516,14.1814,14.1456,14.1695,353600.0
2012-07-19 11:00:00,23.76,23.77,23.74,23.76,413400.0,14.1695,14.1754,14.1575,14.1695,413400.0
2012-07-19 11:05:00,23.76,23.77,23.75,23.77,155600.0,14.1695,14.1754,14.1635,14.1754,155600.0
2012-07-19 11:10:00,23.77,23.78,23.75,23.78,220600.0,14.1754,14.1814,14.1635,14.1814,220600.0
2012-07-19 11:15:00,23.77,23.78,23.76,23.76,186600.0,14.1754,14.1814,14.1695,14.1695,186600.0
2012-07-19 11:20:00,23.76,23.77,23.74,23.74,161700.0,14.1695,14.1754,14.1575,14.1575,161700.0
2012-07-19 11:25:00,23.74,23.77,23.74,23.76,150200.0,14.1575,14.1754,14.1575,14.1695,150200.0
2012-07-19 11:30:00,23.76,23.78,23.75,23.75,204800.0,14.1695,14.1814,14.1635,14.1635,204800.0
2012-07-19 11:35:00,23.76,23.78,23.75,23.76,264300.0,14.1695,14.1814,14.1635,14.1695,264300.0
2012-07-19 11:40:00,23.77,23.77,23.74,23.75,174700.0,14.1754,14.1754,14.1575,14.1635,174700.0
2012-07-19 11:45:00,23.75,23.75,23.71,23.72,283600.0,14.1635,14.1635,14.1396,14.1456,283600.0
2012-07-19 11:50:00,23.72,23.75,23.72,23.73,109900.0,14.1456,14.1635,14.1456,14.1516,109900.0
2012-07-19 11:55:00,23.74,23.76,23.73,23.75,177300.0,14.1575,14.1695,14.1516,14.1635,177300.0
2012-07-19 12:00:00,23.75,23.78,23.74,23.77,215600.0,14.1635,14.1814,14.1575,14.1754,215600.0
2012-07-19 12:05:00,23.77,23.78,23.75,23.75,190200.0,14.1754,14.1814,14.1635,14.1635,190200.0
2012-07-19 12:10:00,23.75,23.77,23.75,23.77,72300.0,14.1635,14.1754,14.1635,14.1754,72300.0
2012-07-19 12:15:00,23.76,23.78,23.74,23.74,619900.0,14.1695,14.1814,14.1575,14.1575,619900.0
2012-07-19 12:20:00,23.75,23.75,23.74,23.75,211900.0,14.1635,14.1635,14.1575,14.1635,211900.0
2012-07-19 12:25:00,23.75,23.76,23.73,23.73,393700.0,14.1635,14.1695,14.1516,14.1516,393700.0
2012-07-19 12:30:00,23.73,23.74,23.72,23.73,350500.0,14.1516,14.1575,14.1456,14.1516,350500.0
2012-07-19 12:35:00,23.73,23.75,23.73,23.75,169900.0,14.1516,14.1635,14.1516,14.1635,169900.0
2012-07-19 12:40:00,23.75,23.77,23.74,23.77,540000.0,14.1635,14.1754,14.1575,14.1754,540000.0
2012-07-19 12:45:00,23.76,23.78,23.75,23.78,479300.0,14.1695,14.1814,14.1635,14.1814,479300.0
2012-07-19 12:50:00,23.78,23.78,23.76,23.78,285000.0,14.1814,14.1814,14.1695,14.1814,285000.0
2012-07-19 12:55:00,23.78,23.79,23.73,23.75,389700.0,14.1814,14.1873,14.1516,14.1635,389700.0
2012-07-19 13:00:00,23.75,23.77,23.74,23.77,399100.0,14.1635,14.1754,14.1575,14.1754,399100.0
2012-07-19 13:05:00,23.77,23.78,23.76,23.77,240100.0,14.1754,14.1814,14.1695,14.1754,240100.0
2012-07-19 13:10:00,23.76,23.77,23.76,23.77,86600.0,14.1695,14.1754,14.1695,14.1754,86600.0
2012-07-19 13:15:00,23.77,23.78,23.76,23.78,346600.0,14.1754,14.1814,14.1695,14.1814,346600.0
2012-07-19 13:20:00,23.78,23.78,23.77,23.78,82100.0,14.1814,14.1814,14.1754,14.1814,82100.0
2012-07-19 13:25:00,23.78,23.78,23.74,23.75,334600.0,14.1814,14.1814,14.1575,14.1635,334600.0
2012-07-19 13:30:00,23.74,23.75,23.73,23.74,274200.0,14.1575,14.1635,14.1516,14.1575,274200.0
2012-07-19 13:35:00,23.74,23.74,23.7,23.71,147200.0,14.1575,14.1575,14.1337,14.1396,147200.0
2012-07-19 13:40:00,23.7,23.72,23.69,23.72,451000.0,14.1337,14.1456,14.1277,14.1456,451000.0
2012-07-19 13:45:00,23.71,23.72,23.68,23.71,221200.0,14.1396,14.1456,14.1217,14.1396,221200.0
2012-07-19 13:50:00,23.71,23.75,23.71,23.75,156700.0,14.1396,14.1635,14.1396,14.1635,156700.0
2012-07-19 13:55:00,23.74,23.77,23.72,23.75,721700.0,14.1575,14.1754,14.1456,14.1635,721700.0
2012-07-19 14:00:00,23.75,23.75,23.7,23.71,574400.0,14.1635,14.1635,14.1337,14.1396,574400.0
2012-07-19 14:05:00,23.71,23.72,23.7,23.71,292600.0,14.1396,14.1456,14.1337,14.1396,292600.0
2012-07-19 14:10:00,23.71,23.72,23.71,23.71,78900.0,14.1396,14.1456,14.1396,14.1396,78900.0
2012-07-19 14:15:00,23.72,23.73,23.71,23.73,140700.0,14.1456,14.1516,14.1396,14.1516,140700.0
2012-07-19 14:20:00,23.73,23.75,23.71,23.74,575500.0,14.1516,14.1635,14.1396,14.1575,575500.0
2012-07-19 14:25:00,23.73,23.74,23.72,23.73,141000.0,14.1516,14.1575,14.1456,14.1516,141000.0
2012-07-19 14:30:00,23.73,23.76,23.73,23.76,107700.0,14.1516,14.1695,14.1516,14.1695,107700.0
2012-07-19 14:35:00,23.75,23.79,23.75,23.79,388900.0,14.1635,14.1873,14.1635,14.1873,388900.0
2012-07-19 14:40:00,23.79,23.79,23.78,23.79,169600.0,14.1873,14.1873,14.1814,14.1873,169600.0
2012-07-19 14:45:00,23.79,23.8,23.78,23.79,367500.0,14.1873,14.1933,14.1814,14.1873,367500.0
2012-07-19 14:50:00,23.79,23.8,23.79,23.8,238400.0,14.1873,14.1933,14.1873,14.1933,238400.0
2012-07-19 14:55:00,23.8,23.81,23.79,23.8,266300.0,14.1933,14.1993,14.1873,14.1933,266300.0
2012-07-19 15:00:00,23.81,23.82,23.77,23.77,486100.0,14.1993,14.2052,14.1754,14.1754,486100.0
2012-07-19 15:05:00,23.78,23.8,23.77,23.79,345400.0,14.1814,14.1933,14.1754,14.1873,345400.0
2012-07-19 15:10:00,23.78,23.79,23.75,23.77,448700.0,14.1814,14.1873,14.1635,14.1754,448700.0
2012-07-19 15:15:00,23.77,23.78,23.76,23.76,309400.0,14.1754,14.1814,14.1695,14.1695,309400.0
2012-07-19 15:20:00,23.76,23.78,23.74,23.74,285300.0,14.1695,14.1814,14.1575,14.1575,285300.0
2012-07-19 15:25:00,23.74,23.77,23.74,23.75,359900.0,14.1575,14.1754,14.1575,14.1635,359900.0
2012-07-19 15:30:00,23.74,23.76,23.74,23.76,344800.0,14.1575,14.1695,14.1575,14.1695,344800.0
2012-07-19 15:35:00,23.76,23.77,23.73,23.73,542500.0,14.1695,14.1754,14.1516,14.1516,542500.0
2012-07-19 15:40:00,23.73,23.79,23.73,23.79,478500.0,14.1516,14.1873,14.1516,14.1873,478500.0
2012-07-19 15:45:00,23.79,23.8,23.78,23.79,871100.0,14.1873,14.1933,14.1814,14.1873,871100.0
2012-07-19 15:50:00,23.8,23.83,23.76,23.83,2277100.0,14.1933,14.2112,14.1695,14.2112,2277100.0
2012-07-19 15:55:00,23.82,23.82,23.78,23.78,2227000.0,14.2052,14.2052,14.1814,14.1814,2227000.0
2012-07-20 09:30:00,23.69,23.71,23.63,23.7,4252500.0,14.1277,14.1396,14.0919,14.1337,4252500.0
2012-07-20 09:35:00,23.7,23.71,23.67,23.7,505400.0,14.1337,14.1396,14.1158,14.1337,505400.0
2012-07-20 09:40:00,23.7,23.71,23.66,23.67,306900.0,14.1337,14.1396,14.1098,14.1158,306900.0
2012-07-20 09:45:00,23.68,23.68,23.63,23.64,354000.0,14.1217,14.1217,14.0919,14.0979,354000.0
2012-07-20 09:50:00,23.64,23.67,23.63,23.65,335300.0,14.0979,14.1158,14.0919,14.1039,335300.0
2012-07-20 09:55:00,23.64,23.71,23.63,23.68,528500.0,14.0979,14.1396,14.0919,14.1217,528500.0
2012-07-20 10:00:00,23.68,23.72,23.67,23.7,596800.0,14.1217,14.1456,14.1158,14.1337,596800.0
2012-07-20 10:05:00,23.71,23.72,23.68,23.7,770500.0,14.1396,14.1456,14.1217,14.1337,770500.0
2012-07-20 10:10:00,23.7,23.71,23.66,23.68,397100.0,14.1337,14.1396,14.1098,14.1217,397100.0
2012-07-20 10:15:00,23.67,23.68,23.64,23.66,559400.0,14.1158,14.1217,14.0979,14.1098,559400.0
2012-07-20 10:20:00,23.65,23.66,23.65,23.66,316000.0,14.1039,14.1098,14.1039,14.1098,316000.0
2012-07-20 10:25:00,23.65,23.67,23.64,23.67,356700.0,14.1039,14.1158,14.0979,14.1158,356700.0
2012-07-20 10:30:00,23.67,23.71,23.67,23.7,1428700.0,14.1158,14.1396,14.1158,14.1337,1428700.0
2012-07-20 10:35:00,23.7,23.71,23.68,23.69,957100.0,14.1337,14.1396,14.1217,14.1277,957100.0
2012-07-20 10:40:00,23.69,23.71,23.69,23.7,279300.0,14.1277,14.1396,14.1277,14.1337,279300.0
2012-07-20 10:45:00,23.71,23.75,23.7,23.73,779300.0,14.1396,14.1635,14.1337,14.1516,779300.0
2012-07-20 10:50:00,23.73,23.76,23.73,23.75,329200.0,14.1516,14.1695,14.1516,14.1635,329200.0
2012-07-20 10:55:00,23.75,23.75,23.71,23.73,331700.0,14.1635,14.1635,14.1396,14.1516,331700.0
2012-07-20 11:00:00,23.73,23.73,23.7,23.71,634100.0,14.1516,14.1516,14.1337,14.1396,634100.0
2012-07-20 11:05:00,23.71,23.73,23.7,23.72,224900.0,14.1396,14.1516,14.1337,14.1456,224900.0
2012-07-20 11:10:00,23.73,23.73,23.69,23.71,339900.0,14.1516,14.1516,14.1277,14.1396,339900.0
2012-07-20 11:15:00,23.71,23.76,23.7,23.74,609500.0,14.1396,14.1695,14.1337,14.1575,609500.0
2012-07-20 11:20:00,23.74,23.75,23.73,23.73,317300.0,14.1575,14.1635,14.1516,14.1516,317300.0
2012-07-20 11:25:00,23.74,23.74,23.72,23.72,146700.0,14.1575,14.1575,14.1456,14.1456,146700.0
2012-07-20 11:30:00,23.73,23.74,23.7,23.7,186400.0,14.1516,14.1575,14.1337,14.1337,186400.0
2012-07-20 11:35:00,23.7,23.74,23.7,23.73,280600.0,14.1337,14.1575,14.1337,14.1516,280600.0
2012-07-20 11:40:00,23.73,23.75,23.73,23.75,227200.0,14.1516,14.1635,14.1516,14.1635,227200.0
2012-07-20 11:45:00,23.74,23.82,23.73,23.8,752800.0,14.1575,14.2052,14.1516,14.1933,752800.0
2012-07-20 11:50:00,23.8,23.82,23.79,23.82,308500.0,14.1933,14.2052,14.1873,14.2052,308500.0
2012-07-20 11:55:00,23.81,23.82,23.8,23.82,247600.0,14.1993,14.2052,14.1933,14.2052,247600.0
2012-07-20 12:00:00,23.82,23.83,23.8,23.82,287200.0,14.2052,14.2112,14.1933,14.2052,287200.0
2012-07-20 12:05:00,23.82,23.82,23.8,23.8,288800.0,14.2052,14.2052,14.1933,14.1933,288800.0
2012-07-20 12:10:00,23.81,23.86,23.8,23.85,432800.0,14.1993,14.2291,14.1933,14.2231,432800.0
2012-07-20 12:15:00,23.86,23.87,23.82,23.83,277800.0,14.2291,14.2351,14.2052,14.2112,277800.0
2012-07-20 12:20:00,23.82,23.83,23.79,23.8,218300.0,14.2052,14.2112,14.1873,14.1933,218300.0
2012-07-20 12:25:00,23.8,23.82,23.79,23.79,383100.0,14.1933,14.2052,14.1873,14.1873,383100.0
2012-07-20 12:30:00,23.79,23.82,23.77,23.82,353400.0,14.1873,14.2052,14.1754,14.2052,353400.0
2012-07-20 12:35:00,23.81,23.84,23.79,23.83,403200.0,14.1993,14.2172,14.1873,14.2112,403200.0
2012-07-20 12:40:00,23.83,23.84,23.82,23.83,557800.0,14.2112,14.2172,14.2052,14.2112,557800.0
2012-07-20 12:45:00,23.83,23.83,23.79,23.79,285100.0,14.2112,14.2112,14.1873,14.1873,285100.0
2012-07-20 12:50:00,23.79,23.81,23.78,23.8,292200.0,14.1873,14.1993,14.1814,14.1933,292200.0
2012-07-20 12:55:00,23.8,23.84,23.79,23.84,347400.0,14.1933,14.2172,14.1873,14.2172,347400.0
2012-07-20 13:00:00,23.84,23.84,23.81,23.82,161700.0,14.2172,14.2172,14.1993,14.2052,161700.0
2012-07-20 13:05:00,23.82,23.83,23.78,23.79,282900.0,14.2052,14.2112,14.1814,14.1873,282900.0
2012-07-20 13:10:00,23.8,23.8,23.75,23.78,396900.0,14.1933,14.1933,14.1635,14.1814,396900.0
2012-07-20 13:15:00,23.78,23.78,23.76,23.76,84900.0,14.1814,14.1814,14.1695,14.1695,84900.0
2012-07-20 13:20:00,23.77,23.77,23.73,23.75,261600.0,14.1754,14.1754,14.1516,14.1635,261600.0
2012-07-20 13:25:00,23.76,23.77,23.74,23.76,117200.0,14.1695,14.1754,14.1575,14.1695,117200.0
2012-07-20 13:30:00,23.77,23.78,23.75,23.75,240400.0,14.1754,14.1814,14.1635,14.1635,240400.0
2012-07-20 13:35:00,23.75,23.76,23.74,23.76,126000.0,14.1635,14.1695,14.1575,14.1695,126000.0
2012-07-20 13:40:00,23.75,23.76,23.73,23.75,120300.0,14.1635,14.1695,14.1516,14.1635,120300.0
2012-07-20 13:45:00,23.74,23.75,23.73,23.74,95500.0,14.1575,14.1635,14.1516,14.1575,95500.0
2012-07-20 13:50:00,23.73,23.74,23.72,23.72,454000.0,14.1516,14.1575,14.1456,14.1456,454000.0
2012-07-20 13:55:00,23.72,23.75,23.72,23.75,245400.0,14.1456,14.1635,14.1456,14.1635,245400.0
2012-07-20 14:00:00,23.74,23.77,23.74,23.76,246200.0,14.1575,14.1754,14.1575,14.1695,246200.0
2012-07-20 14:05:00,23.77,23.79,23.76,23.78,195400.0,14.1754,14.1873,14.1695,14.1814,195400.0
2012-07-20 14:10:00,23.77,23.78,23.76,23.76,242000.0,14.1754,14.1814,14.1695,14.1695,242000.0
2012-07-20 14:15:00,23.77,23.77,23.74,23.75,131500.0,14.1754,14.1754,14.1575,14.1635,131500.0
2012-07-20 14:20:00,23.75,23.75,23.73,23.73,114700.0,14.1635,14.1635,14.1516,14.1516,114700.0
2012-07-20 14:25:00,23.73,23.76,23.73,23.75,230100.0,14.1516,14.1695,14.1516,14.1635,230100.0
2012-07-20 14:30:00,23.75,23.75,23.73,23.74,163700.0,14.1635,14.1635,14.1516,14.1575,163700.0
2012-07-20 14:35:00,23.75,23.75,23.73,23.74,187300.0,14.1635,14.1635,14.1516,14.1575,187300.0
2012-07-20 14:40:00,23.74,23.76,23.73,23.76,173300.0,14.1575,14.1695,14.1516,14.1695,173300.0
2012-07-20 14:45:00,23.76,23.76,23.74,23.75,140500.0,14.1695,14.1695,14.1575,14.1635,140500.0
2012-07-20 14:50:00,23.75,23.76,23.74,23.76,102300.0,14.1635,14.1695,14.1575,14.1695,102300.0
2012-07-20 14:55:00,23.76,23.76,23.75,23.76,150400.0,14.1695,14.1695,14.1635,14.1695,150400.0
2012-07-20 15:00:00,23.75,23.76,23.75,23.76,81000.0,14.1635,14.1695,14.1635,14.1695,81000.0
2012-07-20 15:05:00,23.76,23.8,23.75,23.8,403800.0,14.1695,14.1933,14.1635,14.1933,403800.0
2012-07-20 15:10:00,23.79,23.83,23.79,23.81,424900.0,14.1873,14.2112,14.1873,14.1993,424900.0
2012-07-20 15:15:00,23.8,23.82,23.77,23.77,433200.0,14.1933,14.2052,14.1754,14.1754,433200.0
2012-07-20 15:20:00,23.78,23.79,23.77,23.78,276000.0,14.1814,14.1873,14.1754,14.1814,276000.0
2012-07-20 15:25:00,23.78,23.78,23.74,23.74,304700.0,14.1814,14.1814,14.1575,14.1575,304700.0
2012-07-20 15:30:00,23.74,23.75,23.71,23.71,499400.0,14.1575,14.1635,14.1396,14.1396,499400.0
2012-07-20 15:35:00,23.71,23.73,23.71,23.72,437000.0,14.1396,14.1516,14.1396,14.1456,437000.0
2012-07-20 15:40:00,23.73,23.74,23.72,23.73,335300.0,14.1516,14.1575,14.1456,14.1516,335300.0
2012-07-20 15:45:00,23.73,23.75,23.73,23.73,514800.0,14.1516,14.1635,14.1516,14.1516,514800.0
2012-07-20 15:50:00,23.74,23.74,23.72,23.73,574500.0,14.1575,14.1575,14.1456,14.1516,574500.0
2012-07-20 15:55:00,23.73,23.73,23.69,23.71,1656300.0,14.1516,14.1516,14.1277,14.1396,1656300.0
2012-07-23 09:30:00,23.47,23.5,23.45,23.48,932200.0,13.9965,14.0144,13.9846,14.0025,932200.0
2012-07-23 09:35:00,23.49,23.51,23.46,23.49,398100.0,14.0084,14.0204,13.9905,14.0084,398100.0
2012-07-23 09:40:00,23.48,23.49,23.45,23.45,597500.0,14.0025,14.0084,13.9846,13.9846,597500.0
2012-07-23 09:45:00,23.45,23.46,23.38,23.41,952500.0,13.9846,13.9905,13.9428,13.9607,952500.0
2012-07-23 09:50:00,23.4,23.46,23.39,23.46,398800.0,13.9548,13.9905,13.9488,13.9905,398800.0
2012-07-23 09:55:00,23.46,23.52,23.45,23.46,423800.0,13.9905,14.0263,13.9846,13.9905,423800.0
2012-07-23 10:00:00,23.46,23.47,23.42,23.43,272200.0,13.9905,13.9965,13.9667,13.9727,272200.0
2012-07-23 10:05:00,23.43,23.44,23.4,23.4,204600.0,13.9727,13.9786,13.9548,13.9548,204600.0
2012-07-23 10:10:00,23.4,23.44,23.39,23.41,346400.0,13.9548,13.9786,13.9488,13.9607,346400.0
2012-07-23 10:15:00,23.42,23.46,23.41,23.45,180800.0,13.9667,13.9905,13.9607,13.9846,180800.0
2012-07-23 10:20:00,23.44,23.46,23.43,23.46,107500.0,13.9786,13.9905,13.9727,13.9905,107500.0
2012-07-23 10:25:00,23.46,23.46,23.44,23.44,269300.0,13.9905,13.9905,13.9786,13.9786,269300.0
2012-07-23 10:30:00,23.44,23.47,23.43,23.46,675800.0,13.9786,13.9965,13.9727,13.9905,675800.0
2012-07-23 10:35:00,23.46,23.5,23.45,23.47,249200.0,13.9905,14.0144,13.9846,13.9965,249200.0
2012-07-23 10:40:00,23.48,23.49,23.46,23.49,165400.0,14.0025,14.0084,13.9905,14.0084,165400.0
2012-07-23 10:45:00,23.49,23.49,23.46,23.47,266200.0,14.0084,14.0084,13.9905,13.9965,266200.0
2012-07-23 10:50:00,23.47,23.49,23.43,23.44,602900.0,13.9965,14.0084,13.9727,13.9786,602900.0
2012-07-23 10:55:00,23.44,23.45,23.43,23.44,270500.0,13.9786,13.9846,13.9727,13.9786,270500.0
2012-07-23 11:00:00,23.45,23.49,23.44,23.47,335200.0,13.9846,14.0084,13.9786,13.9965,335200.0
2012-07-23 11:05:00,23.47,23.49,23.47,23.47,262800.0,13.9965,14.0084,13.9965,13.9965,262800.0
2012-07-23 11:10:00,23.48,23.49,23.47,23.48,225200.0,14.0025,14.0084,13.9965,14.0025,225200.0
2012-07-23 11:15:00,23.48,23.52,23.48,23.51,979500.0,14.0025,14.0263,14.0025,14.0204,979500.0
2012-07-23 11:20:00,23.51,23.53,23.51,23.52,204000.0,14.0204,14.0323,14.0204,14.0263,204000.0
2012-07-23 11:25:00,23.52,23.57,23.52,23.57,232700.0,14.0263,14.0561,14.0263,14.0561,232700.0
2012-07-23 11:30:00,23.57,23.57,23.53,23.54,352400.0,14.0561,14.0561,14.0323,14.0383,352400.0
2012-07-23 11:35:00,23.55,23.56,23.53,23.54,235500.0,14.0442,14.0502,14.0323,14.0383,235500.0
2012-07-23 11:40:00,23.53,23.57,23.53,23.53,142600.0,14.0323,14.0561,14.0323,14.0323,142600.0
2012-07-23 11:45:00,23.53,23.55,23.53,23.53,109600.0,14.0323,14.0442,14.0323,14.0323,109600.0
2012-07-23 11:50:00,23.54,23.6,23.53,23.6,257600.0,14.0383,14.074,14.0323,14.074,257600.0
2012-07-23 11:55:00,23.6,23.6,23.54,23.57,543000.0,14.074,14.074,14.0383,14.0561,543000.0
2012-07-23 12:00:00,23.56,23.59,23.55,23.57,433100.0,14.0502,14.0681,14.0442,14.0561,433100.0
2012-07-23 12:05:00,23.57,23.58,23.56,23.57,175300.0,14.0561,14.0621,14.0502,14.0561,175300.0
2012-07-23 12:10:00,23.57,23.59,23.56,23.58,132600.0,14.0561,14.0681,14.0502,14.0621,132600.0
2012-07-23 12:15:00,23.57,23.58,23.55,23.55,138200.0,14.0561,14.0621,14.0442,14.0442,138200.0
2012-07-23 12:20:00,23.55,23.61,23.55,23.6,255000.0,14.0442,14.08,14.0442,14.074,255000.0
2012-07-23 12:25:00,23.59,23.62,23.59,23.61,180000.0,14.0681,14.086,14.0681,14.08,180000.0
2012-07-23 12:30:00,23.61,23.62,23.57,23.6,298800.0,14.08,14.086,14.0561,14.074,298800.0
2012-07-23 12:35:00,23.6,23.61,23.59,23.61,69700.0,14.074,14.08,14.0681,14.08,69700.0
2012-07-23 12:40:00,23.61,23.61,23.58,23.6,177400.0,14.08,14.08,14.0621,14.074,177400.0
2012-07-23 12:45:00,23.6,23.62,23.59,23.6,77600.0,14.074,14.086,14.0681,14.074,77600.0
2012-07-23 12:50:00,23.6,23.63,23.59,23.62,773700.0,14.074,14.0919,14.0681,14.086,773700.0
2012-07-23 12:55:00,23.63,23.65,23.62,23.63,443200.0,14.0919,14.1039,14.086,14.0919,443200.0
2012-07-23 13:00:00,23.63,23.64,23.61,23.64,150200.0,14.0919,14.0979,14.08,14.0979,150200.0
2012-07-23 13:05:00,23.64,23.64,23.63,23.63,29800.0,14.0979,14.0979,14.0919,14.0919,29800.0
2012-07-23 13:10:00,23.64,23.64,23.62,23.63,213600.0,14.0979,14.0979,14.086,14.0919,213600.0
2012-07-23 13:15:00,23.64,23.66,23.62,23.65,189400.0,14.0979,14.1098,14.086,14.1039,189400.0
2012-07-23 13:20:00,23.65,23.66,23.64,23.65,293800.0,14.1039,14.1098,14.0979,14.1039,293800.0
2012-07-23 13:25:00,23.65,23.67,23.65,23.65,125200.0,14.1039,14.1158,14.1039,14.1039,125200.0
2012-07-23 13:30:00,23.65,23.66,23.64,23.66,102800.0,14.1039,14.1098,14.0979,14.1098,102800.0
2012-07-23 13:35:00,23.65,23.66,23.65,23.65,301800.0,14.1039,14.1098,14.1039,14.1039,301800.0
2012-07-23 13:40:00,23.65,23.66,23.65,23.65,53400.0,14.1039,14.1098,14.1039,14.1039,53400.0
2012-07-23 13:45:00,23.65,23.66,23.65,23.65,50200.0,14.1039,14.1098,14.1039,14.1039,50200.0
2012-07-23 13:50:00,23.65,23.66,23.63,23.63,338800.0,14.1039,14.1098,14.0919,14.0919,338800.0
2012-07-23 13:55:00,23.63,23.65,23.62,23.63,147700.0,14.0919,14.1039,14.086,14.0919,147700.0
2012-07-23 14:00:00,23.63,23.64,23.62,23.62,120600.0,14.0919,14.0979,14.086,14.086,120600.0
2012-07-23 14:05:00,23.63,23.65,23.61,23.61,253200.0,14.0919,14.1039,14.08,14.08,253200.0
2012-07-23 14:10:00,23.62,23.63,23.61,23.61,158700.0,14.086,14.0919,14.08,14.08,158700.0
2012-07-23 14:15:00,23.62,23.63,23.6,23.61,167300.0,14.086,14.0919,14.074,14.08,167300.0
2012-07-23 14:20:00,23.61,23.62,23.58,23.58,236700.0,14.08,14.086,14.0621,14.0621,236700.0
2012-07-23 14:25:00,23.59,23.59,23.57,23.58,192600.0,14.0681,14.0681,14.0561,14.0621,192600.0
2012-07-23 14:30:00,23.58,23.6,23.57,23.58,225400.0,14.0621,14.074,14.0561,14.0621,225400.0
2012-07-23 14:35:00,23.59,23.6,23.58,23.59,121200.0,14.0681,14.074,14.0621,14.0681,121200.0
2012-07-23 14:40:00,23.6,23.6,23.58,23.58,68000.0,14.074,14.074,14.0621,14.0621,68000.0
2012-07-23 14:45:00,23.58,23.6,23.58,23.6,123100.0,14.0621,14.074,14.0621,14.074,123100.0
2012-07-23 14:50:00,23.6,23.6,23.56,23.57,196900.0,14.074,14.074,14.0502,14.0561,196900.0
2012-07-23 14:55:00,23.57,23.59,23.56,23.58,114200.0,14.0561,14.0681,14.0502,14.0621,114200.0
2012-07-23 15:00:00,23.58,23.59,23.55,23.57,166300.0,14.0621,14.0681,14.0442,14.0561,166300.0
2012-07-23 15:05:00,23.58,23.6,23.56,23.6,221500.0,14.0621,14.074,14.0502,14.074,221500.0
2012-07-23 15:10:00,23.6,23.6,23.57,23.57,189600.0,14.074,14.074,14.0561,14.0561,189600.0
2012-07-23 15:15:00,23.58,23.6,23.58,23.6,74400.0,14.0621,14.074,14.0621,14.074,74400.0
2012-07-23 15:20:00,23.6,23.61,23.59,23.6,229200.0,14.074,14.08,14.0681,14.074,229200.0
2012-07-23 15:25:00,23.61,23.66,23.6,23.65,232900.0,14.08,14.1098,14.074,14.1039,232900.0
2012-07-23 15:30:00,23.65,23.67,23.63,23.66,383400.0,14.1039,14.1158,14.0919,14.1098,383400.0
2012-07-23 15:35:00,23.66,23.66,23.65,23.65,41400.0,14.1098,14.1098,14.1039,14.1039,41400.0
2012-07-23 15:40:00,23.66,23.66,23.64,23.64,164300.0,14.1098,14.1098,14.0979,14.0979,164300.0
2012-07-23 15:45:00,23.64,23.66,23.62,23.63,536200.0,14.0979,14.1098,14.086,14.0919,536200.0
2012-07-23 15:50:00,23.64,23.64,23.62,23.62,318800.0,14.0979,14.0979,14.086,14.086,318800.0
2012-07-23 15:55:00,23.63,23.64,23.6,23.61,971400.0,14.0919,14.0979,14.074,14.08,971400.0
2012-07-24 09:30:00,23.4,23.53,23.38,23.5,1037700.0,13.9548,14.0323,13.9428,14.0144,1037700.0
2012-07-24 09:35:00,23.5,23.51,23.4,23.45,585400.0,14.0144,14.0204,13.9548,13.9846,585400.0
2012-07-24 09:40:00,23.44,23.47,23.37,23.38,503800.0,13.9786,13.9965,13.9369,13.9428,503800.0
2012-07-24 09:45:00,23.38,23.42,23.37,23.4,376000.0,13.9428,13.9667,13.9369,13.9548,376000.0
2012-07-24 09:50:00,23.41,23.43,23.37,23.38,310000.0,13.9607,13.9727,13.9369,13.9428,310000.0
2012-07-24 09:55:00,23.38,23.38,23.3,23.3,650000.0,13.9428,13.9428,13.8951,13.8951,650000.0
2012-07-24 10:00:00,23.31,23.33,23.29,23.29,366300.0,13.9011,13.913,13.8892,13.8892,366300.0
2012-07-24 10:05:00,23.29,23.34,23.27,23.33,342600.0,13.8892,13.919,13.8772,13.913,342600.0
2012-07-24 10:10:00,23.34,23.35,23.32,23.34,247500.0,13.919,13.9249,13.9071,13.919,247500.0
2012-07-24 10:15:00,23.34,23.34,23.3,23.31,268800.0,13.919,13.919,13.8951,13.9011,268800.0
2012-07-24 10:20:00,23.32,23.33,23.3,23.32,379300.0,13.9071,13.913,13.8951,13.9071,379300.0
2012-07-24 10:25:00,23.32,23.32,23.3,23.32,170100.0,13.9071,13.9071,13.8951,13.9071,170100.0
2012-07-24 10:30:00,23.32,23.32,23.27,23.27,460300.0,13.9071,13.9071,13.8772,13.8772,460300.0
2012-07-24 10:35:00,23.26,23.27,23.25,23.25,444700.0,13.8713,13.8772,13.8653,13.8653,444700.0
2012-07-24 10:40:00,23.26,23.26,23.21,23.22,509100.0,13.8713,13.8713,13.8415,13.8474,509100.0
2012-07-24 10:45:00,23.23,23.24,23.17,23.23,805000.0,13.8534,13.8593,13.8176,13.8534,805000.0
2012-07-24 10:50:00,23.23,23.28,23.22,23.27,195600.0,13.8534,13.8832,13.8474,13.8772,195600.0
2012-07-24 10:55:00,23.27,23.27,23.22,23.25,703300.0,13.8772,13.8772,13.8474,13.8653,703300.0
2012-07-24 11:00:00,23.25,23.29,23.23,23.28,722800.0,13.8653,13.8892,13.8534,13.8832,722800.0
2012-07-24 11:05:00,23.29,23.29,23.26,23.28,257200.0,13.8892,13.8892,13.8713,13.8832,257200.0
2012-07-24 11:10:00,23.27,23.31,23.26,23.3,235500.0,13.8772,13.9011,13.8713,13.8951,235500.0
2012-07-24 11:15:00,23.29,23.34,23.29,23.32,171100.0,13.8892,13.919,13.8892,13.9071,171100.0
2012-07-24 11:20:00,23.33,23.34,23.3,23.33,186500.0,13.913,13.919,13.8951,13.913,186500.0
2012-07-24 11:25:00,23.33,23.33,23.31,23.31,128900.0,13.913,13.913,13.9011,13.9011,128900.0
2012-07-24 11:30:00,23.3,23.33,23.3,23.32,293100.0,13.8951,13.913,13.8951,13.9071,293100.0
2012-07-24 11:35:00,23.31,23.32,23.25,23.27,448900.0,13.9011,13.9071,13.8653,13.8772,448900.0
2012-07-24 11:40:00,23.27,23.29,23.25,23.27,279000.0,13.8772,13.8892,13.8653,13.8772,279000.0
2012-07-24 11:45:00,23.27,23.29,23.25,23.27,709300.0,13.8772,13.8892,13.8653,13.8772,709300.0
2012-07-24 11:50:00,23.27,23.27,23.25,23.26,279100.0,13.8772,13.8772,13.8653,13.8713,279100.0
2012-07-24 11:55:00,23.25,23.26,23.17,23.18,608400.0,13.8653,13.8713,13.8176,13.8236,608400.0
2012-07-24 12:00:00,23.18,23.19,23.11,23.12,581200.0,13.8236,13.8295,13.7818,13.7878,581200.0
2012-07-24 12:05:00,23.12,23.16,23.12,23.15,209900.0,13.7878,13.8116,13.7878,13.8057,209900.0
2012-07-24 12:10:00,23.16,23.16,23.13,23.15,199600.0,13.8116,13.8116,13.7937,13.8057,199600.0
2012-07-24 12:15:00,23.15,23.16,23.14,23.15,127500.0,13.8057,13.8116,13.7997,13.8057,127500.0
2012-07-24 12:20:00,23.14,23.15,23.09,23.12,412800.0,13.7997,13.8057,13.7699,13.7878,412800.0
2012-07-24 12:25:00,23.12,23.13,23.09,23.13,194700.0,13.7878,13.7937,13.7699,13.7937,194700.0
2012-07-24 12:30:00,23.13,23.2,23.12,23.19,322400.0,13.7937,13.8355,13.7878,13.8295,322400.0
2012-07-24 12:35:00,23.19,23.26,23.18,23.25,296100.0,13.8295,13.8713,13.8236,13.8653,296100.0
2012-07-24 12:40:00,23.26,23.26,23.23,23.23,160900.0,13.8713,13.8713,13.8534,13.8534,160900.0
2012-07-24 12:45:00,23.24,23.24,23.22,23.23,115300.0,13.8593,13.8593,13.8474,13.8534,115300.0
2012-07-24 12:50:00,23.23,23.23,23.17,23.18,283800.0,13.8534,13.8534,13.8176,13.8236,283800.0
2012-07-24 12:55:00,23.18,23.19,23.16,23.19,228500.0,13.8236,13.8295,13.8116,13.8295,228500.0
2012-07-24 13:00:00,23.18,23.21,23.18,23.19,178600.0,13.8236,13.8415,13.8236,13.8295,178600.0
2012-07-24 13:05:00,23.2,23.2,23.19,23.19,73900.0,13.8355,13.8355,13.8295,13.8295,73900.0
2012-07-24 13:10:00,23.19,23.2,23.18,23.2,149700.0,13.8295,13.8355,13.8236,13.8355,149700.0
2012-07-24 13:15:00,23.2,23.2,23.16,23.17,147400.0,13.8355,13.8355,13.8116,13.8176,147400.0
2012-07-24 13:20:00,23.16,23.17,23.14,23.14,274000.0,13.8116,13.8176,13.7997,13.7997,274000.0
2012-07-24 13:25:00,23.14,23.14,23.12,23.13,225200.0,13.7997,13.7997,13.7878,13.7937,225200.0
2012-07-24 13:30:00,23.12,23.14,23.11,23.11,262100.0,13.7878,13.7997,13.7818,13.7818,262100.0
2012-07-24 13:35:00,23.12,23.12,23.11,23.11,121500.0,13.7878,13.7878,13.7818,13.7818,121500.0
2012-07-24 13:40:00,23.11,23.13,23.1,23.1,479500.0,13.7818,13.7937,13.7759,13.7759,479500.0
2012-07-24 13:45:00,23.1,23.13,23.1,23.11,262000.0,13.7759,13.7937,13.7759,13.7818,262000.0
2012-07-24 13:50:00,23.12,23.13,23.1,23.12,552400.0,13.7878,13.7937,13.7759,13.7878,552400.0
2012-07-24 13:55:00,23.12,23.13,23.11,23.12,181100.0,13.7878,13.7937,13.7818,13.7878,181100.0
2012-07-24 14:00:00,23.12,23.12,23.1,23.12,306700.0,13.7878,13.7878,13.7759,13.7878,306700.0
2012-07-24 14:05:00,23.12,23.12,23.08,23.08,440000.0,13.7878,13.7878,13.7639,13.7639,440000.0
2012-07-24 14:10:00,23.08,23.11,23.07,23.1,355600.0,13.7639,13.7818,13.758,13.7759,355600.0
2012-07-24 14:15:00,23.1,23.16,23.1,23.16,659200.0,13.7759,13.8116,13.7759,13.8116,659200.0
2012-07-24 14:20:00,23.16,23.19,23.15,23.16,856300.0,13.8116,13.8295,13.8057,13.8116,856300.0
2012-07-24 14:25:00,23.17,23.17,23.13,23.15,674200.0,13.8176,13.8176,13.7937,13.8057,674200.0
2012-07-24 14:30:00,23.15,23.2,23.14,23.19,287500.0,13.8057,13.8355,13.7997,13.8295,287500.0
2012-07-24 14:35:00,23.19,23.23,23.19,23.23,199200.0,13.8295,13.8534,13.8295,13.8534,199200.0
2012-07-24 14:40:00,23.23,23.24,23.22,23.24,190100.0,13.8534,13.8593,13.8474,13.8593,190100.0
2012-07-24 14:45:00,23.23,23.26,23.23,23.25,361100.0,13.8534,13.8713,13.8534,13.8653,361100.0
2012-07-24 14:50:00,23.25,23.26,23.24,23.25,616200.0,13.8653,13.8713,13.8593,13.8653,616200.0
2012-07-24 14:55:00,23.25,23.26,23.23,23.24,596500.0,13.8653,13.8713,13.8534,13.8593,596500.0
2012-07-24 15:00:00,23.23,23.27,23.23,23.27,272100.0,13.8534,13.8772,13.8534,13.8772,272100.0
2012-07-24 15:05:00,23.27,23.3,23.24,23.24,513600.0,13.8772,13.8951,13.8593,13.8593,513600.0
2012-07-24 15:10:00,23.25,23.25,23.23,23.24,112200.0,13.8653,13.8653,13.8534,13.8593,112200.0
2012-07-24 15:15:00,23.23,23.25,23.21,23.23,569500.0,13.8534,13.8653,13.8415,13.8534,569500.0
2012-07-24 15:20:00,23.23,23.29,23.23,23.28,740900.0,13.8534,13.8892,13.8534,13.8832,740900.0
2012-07-24 15:25:00,23.29,23.33,23.28,23.32,670400.0,13.8892,13.913,13.8832,13.9071,670400.0
2012-07-24 15:30:00,23.31,23.34,23.31,23.31,584800.0,13.9011,13.919,13.9011,13.9011,584800.0
2012-07-24 15:35:00,23.31,23.37,23.31,23.36,598000.0,13.9011,13.9369,13.9011,13.9309,598000.0
2012-07-24 15:40:00,23.36,23.38,23.34,23.34,794700.0,13.9309,13.9428,13.919,13.919,794700.0
2012-07-24 15:45:00,23.34,23.35,23.31,23.32,920500.0,13.919,13.9249,13.9011,13.9071,920500.0
2012-07-24 15:50:00,23.32,23.38,23.3,23.37,1331700.0,13.9071,13.9428,13.8951,13.9369,1331700.0
2012-07-24 15:55:00,23.37,23.39,23.35,23.38,1558500.0,13.9369,13.9488,13.9249,13.9428,1558500.0
2012-07-25 09:30:00,23.41,23.51,23.39,23.44,1256900.0,13.9607,14.0204,13.9488,13.9786,1256900.0
2012-07-25 09:35:00,23.44,23.46,23.37,23.39,481800.0,13.9786,13.9905,13.9369,13.9488,481800.0
2012-07-25 09:40:00,23.39,23.39,23.3,23.32,337500.0,13.9488,13.9488,13.8951,13.9071,337500.0
2012-07-25 09:45:00,23.32,23.34,23.22,23.25,319300.0,13.9071,13.919,13.8474,13.8653,319300.0
2012-07-25 09:50:00,23.26,23.26,23.23,23.24,375500.0,13.8713,13.8713,13.8534,13.8593,375500.0
2012-07-25 09:55:00,23.24,23.25,23.22,23.23,253000.0,13.8593,13.8653,13.8474,13.8534,253000.0
2012-07-25 10:00:00,23.22,23.22,23.15,23.19,498500.0,13.8474,13.8474,13.8057,13.8295,498500.0
2012-07-25 10:05:00,23.18,23.22,23.17,23.2,355800.0,13.8236,13.8474,13.8176,13.8355,355800.0
2012-07-25 10:10:00,23.2,23.25,23.2,23.23,433100.0,13.8355,13.8653,13.8355,13.8534,433100.0
2012-07-25 10:15:00,23.23,23.24,23.21,23.21,194400.0,13.8534,13.8593,13.8415,13.8415,194400.0
2012-07-25 10:20:00,23.21,23.24,23.17,23.2,406500.0,13.8415,13.8593,13.8176,13.8355,406500.0
2012-07-25 10:25:00,23.21,23.26,23.2,23.26,131100.0,13.8415,13.8713,13.8355,13.8713,131100.0
2012-07-25 10:30:00,23.25,23.26,23.19,23.21,480200.0,13.8653,13.8713,13.8295,13.8415,480200.0
2012-07-25 10:35:00,23.21,23.23,23.2,23.22,276600.0,13.8415,13.8534,13.8355,13.8474,276600.0
2012-07-25 10:40:00,23.21,23.24,23.19,23.21,279400.0,13.8415,13.8593,13.8295,13.8415,279400.0
2012-07-25 10:45:00,23.21,23.22,23.17,23.17,173600.0,13.8415,13.8474,13.8176,13.8176,173600.0
2012-07-25 10:50:00,23.17,23.18,23.11,23.14,522200.0,13.8176,13.8236,13.7818,13.7997,522200.0
2012-07-25 10:55:00,23.14,23.14,23.1,23.1,452800.0,13.7997,13.7997,13.7759,13.7759,452800.0
2012-07-25 11:00:00,23.1,23.17,23.1,23.16,430000.0,13.7759,13.8176,13.7759,13.8116,430000.0
2012-07-25 11:05:00,23.17,23.2,23.16,23.2,332400.0,13.8176,13.8355,13.8116,13.8355,332400.0
2012-07-25 11:10:00,23.2,23.23,23.2,23.22,371500.0,13.8355,13.8534,13.8355,13.8474,371500.0
2012-07-25 11:15:00,23.22,23.24,23.21,23.23,336800.0,13.8474,13.8593,13.8415,13.8534,336800.0
2012-07-25 11:20:00,23.23,23.24,23.2,23.21,381600.0,13.8534,13.8593,13.8355,13.8415,381600.0
2012-07-25 11:25:00,23.2,23.23,23.2,23.21,189200.0,13.8355,13.8534,13.8355,13.8415,189200.0
2012-07-25 11:30:00,23.21,23.23,23.2,23.23,230100.0,13.8415,13.8534,13.8355,13.8534,230100.0
2012-07-25 11:35:00,23.23,23.27,23.21,23.27,246100.0,13.8534,13.8772,13.8415,13.8772,246100.0
2012-07-25 11:40:00,23.26,23.27,23.23,23.25,205400.0,13.8713,13.8772,13.8534,13.8653,205400.0
2012-07-25 11:45:00,23.25,23.26,23.22,23.23,219200.0,13.8653,13.8713,13.8474,13.8534,219200.0
2012-07-25 11:50:00,23.23,23.26,23.23,23.26,121100.0,13.8534,13.8713,13.8534,13.8713,121100.0
2012-07-25 11:55:00,23.26,23.27,23.24,23.25,206500.0,13.8713,13.8772,13.8593,13.8653,206500.0
2012-07-25 12:00:00,23.25,23.3,23.24,23.3,235300.0,13.8653,13.8951,13.8593,13.8951,235300.0
2012-07-25 12:05:00,23.3,23.31,23.28,23.29,185300.0,13.8951,13.9011,13.8832,13.8892,185300.0
2012-07-25 12:10:00,23.29,23.29,23.25,23.25,280500.0,13.8892,13.8892,13.8653,13.8653,280500.0
2012-07-25 12:15:00,23.25,23.28,23.25,23.26,167100.0,13.8653,13.8832,13.8653,13.8713,167100.0
2012-07-25 12:20:00,23.25,23.27,23.25,23.25,82700.0,13.8653,13.8772,13.8653,13.8653,82700.0
2012-07-25 12:25:00,23.25,23.26,23.23,23.23,130900.0,13.8653,13.8713,13.8534,13.8534,130900.0
2012-07-25 12:30:00,23.23,23.24,23.21,23.21,210700.0,13.8534,13.8593,13.8415,13.8415,210700.0
2012-07-25 12:35:00,23.22,23.25,23.21,23.24,168500.0,13.8474,13.8653,13.8415,13.8593,168500.0
2012-07-25 12:40:00,23.24,23.24,23.21,23.22,213000.0,13.8593,13.8593,13.8415,13.8474,213000.0
2012-07-25 12:45:00,23.21,23.26,23.21,23.25,289400.0,13.8415,13.8713,13.8415,13.8653,289400.0
2012-07-25 12:50:00,23.26,23.26,23.24,23.24,88700.0,13.8713,13.8713,13.8593,13.8593,88700.0
2012-07-25 12:55:00,23.25,23.25,23.23,23.23,345600.0,13.8653,13.8653,13.8534,13.8534,345600.0
2012-07-25 13:00:00,23.23,23.25,23.23,23.25,240200.0,13.8534,13.8653,13.8534,13.8653,240200.0
2012-07-25 13:05:00,23.25,23.25,23.23,23.23,286200.0,13.8653,13.8653,13.8534,13.8534,286200.0
2012-07-25 13:10:00,23.23,23.24,23.22,23.23,93300.0,13.8534,13.8593,13.8474,13.8534,93300.0
2012-07-25 13:15:00,23.24,23.24,23.23,23.23,56000.0,13.8593,13.8593,13.8534,13.8534,56000.0
2012-07-25 13:20:00,23.23,23.25,23.23,23.23,209200.0,13.8534,13.8653,13.8534,13.8534,209200.0
2012-07-25 13:25:00,23.24,23.25,23.23,23.24,238000.0,13.8593,13.8653,13.8534,13.8593,238000.0
2012-07-25 13:30:00,23.25,23.25,23.24,23.25,83000.0,13.8653,13.8653,13.8593,13.8653,83000.0
2012-07-25 13:35:00,23.25,23.28,23.24,23.27,617700.0,13.8653,13.8832,13.8593,13.8772,617700.0
2012-07-25 13:40:00,23.28,23.28,23.25,23.26,208200.0,13.8832,13.8832,13.8653,13.8713,208200.0
2012-07-25 13:45:00,23.26,23.28,23.25,23.25,276000.0,13.8713,13.8832,13.8653,13.8653,276000.0
2012-07-25 13:50:00,23.25,23.27,23.24,23.24,138500.0,13.8653,13.8772,13.8593,13.8593,138500.0
2012-07-25 13:55:00,23.24,23.27,23.24,23.27,364900.0,13.8593,13.8772,13.8593,13.8772,364900.0
2012-07-25 14:00:00,23.27,23.28,23.26,23.27,683800.0,13.8772,13.8832,13.8713,13.8772,683800.0
2012-07-25 14:05:00,23.28,23.3,23.27,23.28,471700.0,13.8832,13.8951,13.8772,13.8832,471700.0
2012-07-25 14:10:00,23.29,23.33,23.29,23.32,423900.0,13.8892,13.913,13.8892,13.9071,423900.0
2012-07-25 14:15:00,23.32,23.32,23.28,23.29,301500.0,13.9071,13.9071,13.8832,13.8892,301500.0
2012-07-25 14:20:00,23.28,23.3,23.28,23.29,140400.0,13.8832,13.8951,13.8832,13.8892,140400.0
2012-07-25 14:25:00,23.3,23.3,23.27,23.27,134500.0,13.8951,13.8951,13.8772,13.8772,134500.0
2012-07-25 14:30:00,23.28,23.29,23.27,23.28,180500.0,13.8832,13.8892,13.8772,13.8832,180500.0
2012-07-25 14:35:00,23.29,23.3,23.29,23.3,115800.0,13.8892,13.8951,13.8892,13.8951,115800.0
2012-07-25 14:40:00,23.3,23.33,23.29,23.31,457200.0,13.8951,13.913,13.8892,13.9011,457200.0
2012-07-25 14:45:00,23.32,23.33,23.31,23.32,154500.0,13.9071,13.913,13.9011,13.9071,154500.0
2012-07-25 14:50:00,23.33,23.33,23.32,23.33,55800.0,13.913,13.913,13.9071,13.913,55800.0
2012-07-25 14:55:00,23.33,23.34,23.32,23.33,617800.0,13.913,13.919,13.9071,13.913,617800.0
2012-07-25 15:00:00,23.32,23.33,23.3,23.3,171500.0,13.9071,13.913,13.8951,13.8951,171500.0
2012-07-25 15:05:00,23.3,23.34,23.3,23.34,217500.0,13.8951,13.919,13.8951,13.919,217500.0
2012-07-25 15:10:00,23.33,23.34,23.29,23.29,252100.0,13.913,13.919,13.8892,13.8892,252100.0
2012-07-25 15:15:00,23.3,23.34,23.29,23.33,442200.0,13.8951,13.919,13.8892,13.913,442200.0
2012-07-25 15:20:00,23.33,23.34,23.31,23.32,271400.0,13.913,13.919,13.9011,13.9071,271400.0
2012-07-25 15:25:00,23.31,23.32,23.3,23.31,316900.0,13.9011,13.9071,13.8951,13.9011,316900.0
2012-07-25 15:30:00,23.32,23.32,23.28,23.29,539800.0,13.9071,13.9071,13.8832,13.8892,539800.0
2012-07-25 15:35:00,23.29,23.32,23.28,23.31,411100.0,13.8892,13.9071,13.8832,13.9011,411100.0
2012-07-25 15:40:00,23.32,23.34,23.29,23.3,692800.0,13.9071,13.919,13.8892,13.8951,692800.0
2012-07-25 15:45:00,23.3,23.31,23.28,23.31,999100.0,13.8951,13.9011,13.8832,13.9011,999100.0
2012-07-25 15:50:00,23.31,23.33,23.29,23.33,688000.0,13.9011,13.913,13.8892,13.913,688000.0
2012-07-25 15:55:00,23.33,23.34,23.31,23.32,1197200.0,13.913,13.919,13.9011,13.9071,1197200.0
2012-07-26 09:30:00,23.54,23.66,23.43,23.51,1323600.0,14.0383,14.1098,13.9727,14.0204,1323600.0
2012-07-26 09:35:00,23.52,23.55,23.46,23.49,699300.0,14.0263,14.0442,13.9905,14.0084,699300.0
2012-07-26 09:40:00,23.5,23.51,23.47,23.49,422700.0,14.0144,14.0204,13.9965,14.0084,422700.0
2012-07-26 09:45:00,23.5,23.53,23.48,23.52,255600.0,14.0144,14.0323,14.0025,14.0263,255600.0
2012-07-26 09:50:00,23.53,23.64,23.53,23.64,290100.0,14.0323,14.0979,14.0323,14.0979,290100.0
2012-07-26 09:55:00,23.63,23.65,23.56,23.57,399600.0,14.0919,14.1039,14.0502,14.0561,399600.0
2012-07-26 10:00:00,23.57,23.58,23.53,23.55,463400.0,14.0561,14.0621,14.0323,14.0442,463400.0
2012-07-26 10:05:00,23.54,23.62,23.54,23.61,384000.0,14.0383,14.086,14.0383,14.08,384000.0
2012-07-26 10:10:00,23.58,23.64,23.58,23.62,232600.0,14.0621,14.0979,14.0621,14.086,232600.0
2012-07-26 10:15:00,23.63,23.64,23.62,23.62,146300.0,14.0919,14.0979,14.086,14.086,146300.0
2012-07-26 10:20:00,23.62,23.65,23.62,23.63,274600.0,14.086,14.1039,14.086,14.0919,274600.0
2012-07-26 10:25:00,23.64,23.68,23.64,23.68,309200.0,14.0979,14.1217,14.0979,14.1217,309200.0
2012-07-26 10:30:00,23.68,23.69,23.62,23.62,447900.0,14.1217,14.1277,14.086,14.086,447900.0
2012-07-26 10:35:00,23.62,23.63,23.55,23.57,305500.0,14.086,14.0919,14.0442,14.0561,305500.0
2012-07-26 10:40:00,23.56,23.57,23.5,23.51,619900.0,14.0502,14.0561,14.0144,14.0204,619900.0
2012-07-26 10:45:00,23.51,23.53,23.49,23.52,373800.0,14.0204,14.0323,14.0084,14.0263,373800.0
2012-07-26 10:50:00,23.52,23.55,23.51,23.55,270500.0,14.0263,14.0442,14.0204,14.0442,270500.0
2012-07-26 10:55:00,23.55,23.58,23.54,23.55,342700.0,14.0442,14.0621,14.0383,14.0442,342700.0
2012-07-26 11:00:00,23.55,23.56,23.5,23.51,383100.0,14.0442,14.0502,14.0144,14.0204,383100.0
2012-07-26 11:05:00,23.52,23.52,23.47,23.48,202200.0,14.0263,14.0263,13.9965,14.0025,202200.0
2012-07-26 11:10:00,23.48,23.49,23.47,23.47,381100.0,14.0025,14.0084,13.9965,13.9965,381100.0
2012-07-26 11:15:00,23.47,23.49,23.47,23.48,617500.0,13.9965,14.0084,13.9965,14.0025,617500.0
2012-07-26 11:20:00,23.48,23.48,23.46,23.48,181400.0,14.0025,14.0025,13.9905,14.0025,181400.0
2012-07-26 11:25:00,23.47,23.52,23.46,23.52,292600.0,13.9965,14.0263,13.9905,14.0263,292600.0
2012-07-26 11:30:00,23.53,23.58,23.53,23.58,420500.0,14.0323,14.0621,14.0323,14.0621,420500.0
2012-07-26 11:35:00,23.58,23.58,23.56,23.58,90900.0,14.0621,14.0621,14.0502,14.0621,90900.0
2012-07-26 11:40:00,23.58,23.58,23.56,23.57,117700.0,14.0621,14.0621,14.0502,14.0561,117700.0
2012-07-26 11:45:00,23.58,23.58,23.54,23.58,156300.0,14.0621,14.0621,14.0383,14.0621,156300.0
2012-07-26 11:50:00,23.58,23.58,23.55,23.55,92500.0,14.0621,14.0621,14.0442,14.0442,92500.0
2012-07-26 11:55:00,23.55,23.57,23.54,23.54,138300.0,14.0442,14.0561,14.0383,14.0383,138300.0
2012-07-26 12:00:00,23.54,23.55,23.52,23.52,146900.0,14.0383,14.0442,14.0263,14.0263,146900.0
2012-07-26 12:05:00,23.53,23.58,23.51,23.57,323900.0,14.0323,14.0621,14.0204,14.0561,323900.0
2012-07-26 12:10:00,23.58,23.59,23.57,23.57,284200.0,14.0621,14.0681,14.0561,14.0561,284200.0
2012-07-26 12:15:00,23.58,23.59,23.57,23.58,210900.0,14.0621,14.0681,14.0561,14.0621,210900.0
2012-07-26 12:20:00,23.58,23.61,23.57,23.61,312100.0,14.0621,14.08,14.0561,14.08,312100.0
2012-07-26 12:25:00,23.61,23.62,23.6,23.62,92300.0,14.08,14.086,14.074,14.086,92300.0
2012-07-26 12:30:00,23.62,23.62,23.61,23.62,141100.0,14.086,14.086,14.08,14.086,141100.0
2012-07-26 12:35:00,23.62,23.63,23.61,23.62,126300.0,14.086,14.0919,14.08,14.086,126300.0
2012-07-26 12:40:00,23.61,23.62,23.61,23.61,50200.0,14.08,14.086,14.08,14.08,50200.0
2012-07-26 12:45:00,23.62,23.62,23.58,23.6,279500.0,14.086,14.086,14.0621,14.074,279500.0
2012-07-26 12:50:00,23.6,23.62,23.59,23.62,115600.0,14.074,14.086,14.0681,14.086,115600.0
2012-07-26 12:55:00,23.62,23.63,23.61,23.62,278200.0,14.086,14.0919,14.08,14.086,278200.0
2012-07-26 13:00:00,23.62,23.63,23.61,23.62,184500.0,14.086,14.0919,14.08,14.086,184500.0
2012-07-26 13:05:00,23.62,23.63,23.59,23.6,157200.0,14.086,14.0919,14.0681,14.074,157200.0
2012-07-26 13:10:00,23.6,23.6,23.59,23.59,73000.0,14.074,14.074,14.0681,14.0681,73000.0
2012-07-26 13:15:00,23.6,23.62,23.59,23.61,131500.0,14.074,14.086,14.0681,14.08,131500.0
2012-07-26 13:20:00,23.61,23.61,23.58,23.58,120600.0,14.08,14.08,14.0621,14.0621,120600.0
2012-07-26 13:25:00,23.59,23.62,23.58,23.59,420100.0,14.0681,14.086,14.0621,14.0681,420100.0
2012-07-26 13:30:00,23.59,23.61,23.59,23.6,195300.0,14.0681,14.08,14.0681,14.074,195300.0
2012-07-26 13:35:00,23.61,23.61,23.6,23.61,34400.0,14.08,14.08,14.074,14.08,34400.0
2012-07-26 13:40:00,23.61,23.62,23.6,23.61,119200.0,14.08,14.086,14.074,14.08,119200.0
2012-07-26 13:45:00,23.62,23.63,23.61,23.62,370300.0,14.086,14.0919,14.08,14.086,370300.0
2012-07-26 13:50:00,23.62,23.62,23.6,23.61,97100.0,14.086,14.086,14.074,14.08,97100.0
2012-07-26 13:55:00,23.6,23.61,23.59,23.6,132000.0,14.074,14.08,14.0681,14.074,132000.0
2012-07-26 14:00:00,23.6,23.6,23.59,23.6,71300.0,14.074,14.074,14.0681,14.074,71300.0
2012-07-26 14:05:00,23.6,23.61,23.59,23.61,90000.0,14.074,14.08,14.0681,14.08,90000.0
2012-07-26 14:10:00,23.61,23.62,23.58,23.59,196900.0,14.08,14.086,14.0621,14.0681,196900.0
2012-07-26 14:15:00,23.59,23.59,23.57,23.57,84900.0,14.0681,14.0681,14.0561,14.0561,84900.0
2012-07-26 14:20:00,23.57,23.58,23.56,23.56,403100.0,14.0561,14.0621,14.0502,14.0502,403100.0
2012-07-26 14:25:00,23.56,23.57,23.56,23.57,47800.0,14.0502,14.0561,14.0502,14.0561,47800.0
2012-07-26 14:30:00,23.57,23.58,23.56,23.56,211900.0,14.0561,14.0621,14.0502,14.0502,211900.0
2012-07-26 14:35:00,23.57,23.57,23.54,23.54,250600.0,14.0561,14.0561,14.0383,14.0383,250600.0
2012-07-26 14:40:00,23.54,23.55,23.54,23.55,80100.0,14.0383,14.0442,14.0383,14.0442,80100.0
2012-07-26 14:45:00,23.55,23.55,23.54,23.55,121500.0,14.0442,14.0442,14.0383,14.0442,121500.0
2012-07-26 14:50:00,23.55,23.55,23.53,23.55,305400.0,14.0442,14.0442,14.0323,14.0442,305400.0
2012-07-26 14:55:00,23.55,23.55,23.53,23.53,196000.0,14.0442,14.0442,14.0323,14.0323,196000.0
2012-07-26 15:00:00,23.53,23.54,23.53,23.54,141500.0,14.0323,14.0383,14.0323,14.0383,141500.0
2012-07-26 15:05:00,23.54,23.54,23.53,23.54,84800.0,14.0383,14.0383,14.0323,14.0383,84800.0
2012-07-26 15:10:00,23.54,23.54,23.52,23.53,215300.0,14.0383,14.0383,14.0263,14.0323,215300.0
2012-07-26 15:15:00,23.53,23.53,23.52,23.53,113000.0,14.0323,14.0323,14.0263,14.0323,113000.0
2012-07-26 15:20:00,23.53,23.53,23.49,23.49,299700.0,14.0323,14.0323,14.0084,14.0084,299700.0
2012-07-26 15:25:00,23.5,23.52,23.49,23.52,360900.0,14.0144,14.0263,14.0084,14.0263,360900.0
2012-07-26 15:30:00,23.51,23.52,23.5,23.51,432400.0,14.0204,14.0263,14.0144,14.0204,432400.0
2012-07-26 15:35:00,23.52,23.53,23.51,23.53,948600.0,14.0263,14.0323,14.0204,14.0323,948600.0
2012-07-26 15:40:00,23.53,23.57,23.52,23.56,516400.0,14.0323,14.0561,14.0263,14.0502,516400.0
2012-07-26 15:45:00,23.56,23.57,23.53,23.53,809300.0,14.0502,14.0561,14.0323,14.0323,809300.0
2012-07-26 15:50:00,23.53,23.54,23.51,23.52,716700.0,14.0323,14.0383,14.0204,14.0263,716700.0
2012-07-26 15:55:00,23.53,23.53,23.48,23.48,1790000.0,14.0323,14.0323,14.0025,14.0025,1790000.0
2012-07-27 09:30:00,23.67,23.81,23.59,23.62,1206800.0,14.1158,14.1993,14.0681,14.086,1206800.0
2012-07-27 09:35:00,23.62,23.62,23.53,23.54,345800.0,14.086,14.086,14.0323,14.0383,345800.0
2012-07-27 09:40:00,23.55,23.58,23.51,23.55,537300.0,14.0442,14.0621,14.0204,14.0442,537300.0
2012-07-27 09:45:00,23.56,23.61,23.55,23.61,401300.0,14.0502,14.08,14.0442,14.08,401300.0
2012-07-27 09:50:00,23.61,23.62,23.57,23.61,267400.0,14.08,14.086,14.0561,14.08,267400.0
2012-07-27 09:55:00,23.6,23.61,23.53,23.6,526400.0,14.074,14.08,14.0323,14.074,526400.0
2012-07-27 10:00:00,23.6,23.63,23.6,23.62,317000.0,14.074,14.0919,14.074,14.086,317000.0
2012-07-27 10:05:00,23.62,23.63,23.6,23.6,309200.0,14.086,14.0919,14.074,14.074,309200.0
2012-07-27 10:10:00,23.59,23.61,23.59,23.6,227500.0,14.0681,14.08,14.0681,14.074,227500.0
2012-07-27 10:15:00,23.61,23.61,23.59,23.6,173000.0,14.08,14.08,14.0681,14.074,173000.0
2012-07-27 10:20:00,23.6,23.64,23.59,23.63,517100.0,14.074,14.0979,14.0681,14.0919,517100.0
2012-07-27 10:25:00,23.63,23.65,23.62,23.64,314500.0,14.0919,14.1039,14.086,14.0979,314500.0
2012-07-27 10:30:00,23.64,23.68,23.64,23.65,334300.0,14.0979,14.1217,14.0979,14.1039,334300.0
2012-07-27 10:35:00,23.64,23.66,23.63,23.63,270500.0,14.0979,14.1098,14.0919,14.0919,270500.0
2012-07-27 10:40:00,23.64,23.64,23.61,23.62,298700.0,14.0979,14.0979,14.08,14.086,298700.0
2012-07-27 10:45:00,23.62,23.63,23.61,23.63,296800.0,14.086,14.0919,14.08,14.0919,296800.0
2012-07-27 10:50:00,23.62,23.66,23.62,23.66,283400.0,14.086,14.1098,14.086,14.1098,283400.0
2012-07-27 10:55:00,23.66,23.7,23.65,23.7,429100.0,14.1098,14.1337,14.1039,14.1337,429100.0
2012-07-27 11:00:00,23.7,23.74,23.69,23.71,422500.0,14.1337,14.1575,14.1277,14.1396,422500.0
2012-07-27 11:05:00,23.71,23.72,23.69,23.7,160700.0,14.1396,14.1456,14.1277,14.1337,160700.0
2012-07-27 11:10:00,23.7,23.7,23.65,23.65,331100.0,14.1337,14.1337,14.1039,14.1039,331100.0
2012-07-27 11:15:00,23.66,23.68,23.65,23.67,470300.0,14.1098,14.1217,14.1039,14.1158,470300.0
2012-07-27 11:20:00,23.67,23.71,23.66,23.71,579400.0,14.1158,14.1396,14.1098,14.1396,579400.0
2012-07-27 11:25:00,23.7,23.72,23.7,23.71,285100.0,14.1337,14.1456,14.1337,14.1396,285100.0
2012-07-27 11:30:00,23.72,23.74,23.71,23.73,316900.0,14.1456,14.1575,14.1396,14.1516,316900.0
2012-07-27 11:35:00,23.73,23.75,23.73,23.75,240500.0,14.1516,14.1635,14.1516,14.1635,240500.0
2012-07-27 11:40:00,23.75,23.77,23.74,23.76,312900.0,14.1635,14.1754,14.1575,14.1695,312900.0
2012-07-27 11:45:00,23.76,23.78,23.75,23.78,328700.0,14.1695,14.1814,14.1635,14.1814,328700.0
2012-07-27 11:50:00,23.78,23.79,23.77,23.78,458300.0,14.1814,14.1873,14.1754,14.1814,458300.0
2012-07-27 11:55:00,23.78,23.79,23.77,23.79,140500.0,14.1814,14.1873,14.1754,14.1873,140500.0
2012-07-27 12:00:00,23.79,23.81,23.78,23.81,366600.0,14.1873,14.1993,14.1814,14.1993,366600.0
2012-07-27 12:05:00,23.81,23.85,23.8,23.85,608000.0,14.1993,14.2231,14.1933,14.2231,608000.0
2012-07-27 12:10:00,23.84,23.86,23.84,23.85,198800.0,14.2172,14.2291,14.2172,14.2231,198800.0
2012-07-27 12:15:00,23.85,23.85,23.82,23.83,140600.0,14.2231,14.2231,14.2052,14.2112,140600.0
2012-07-27 12:20:00,23.83,23.83,23.77,23.79,482200.0,14.2112,14.2112,14.1754,14.1873,482200.0
2012-07-27 12:25:00,23.79,23.79,23.77,23.78,327200.0,14.1873,14.1873,14.1754,14.1814,327200.0
2012-07-27 12:30:00,23.78,23.82,23.78,23.81,207200.0,14.1814,14.2052,14.1814,14.1993,207200.0
2012-07-27 12:35:00,23.81,23.82,23.8,23.81,209100.0,14.1993,14.2052,14.1933,14.1993,209100.0
2012-07-27 12:40:00,23.81,23.81,23.8,23.81,112300.0,14.1993,14.1993,14.1933,14.1993,112300.0
2012-07-27 12:45:00,23.8,23.81,23.8,23.81,104500.0,14.1933,14.1993,14.1933,14.1993,104500.0
2012-07-27 12:50:00,23.81,23.82,23.8,23.81,373100.0,14.1993,14.2052,14.1933,14.1993,373100.0
2012-07-27 12:55:00,23.8,23.81,23.78,23.79,349000.0,14.1933,14.1993,14.1814,14.1873,349000.0
2012-07-27 13:00:00,23.79,23.82,23.79,23.81,169700.0,14.1873,14.2052,14.1873,14.1993,169700.0
2012-07-27 13:05:00,23.8,23.82,23.8,23.81,88400.0,14.1933,14.2052,14.1933,14.1993,88400.0
2012-07-27 13:10:00,23.82,23.82,23.81,23.81,75200.0,14.2052,14.2052,14.1993,14.1993,75200.0
2012-07-27 13:15:00,23.82,23.82,23.81,23.82,64400.0,14.2052,14.2052,14.1993,14.2052,64400.0
2012-07-27 13:20:00,23.82,23.83,23.81,23.83,139300.0,14.2052,14.2112,14.1993,14.2112,139300.0
2012-07-27 13:25:00,23.83,23.94,23.82,23.91,1243900.0,14.2112,14.2768,14.2052,14.2589,1243900.0
2012-07-27 13:30:00,23.91,23.92,23.87,23.87,685800.0,14.2589,14.2649,14.2351,14.2351,685800.0
2012-07-27 13:35:00,23.88,23.9,23.87,23.89,664200.0,14.241,14.2529,14.2351,14.247,664200.0
2012-07-27 13:40:00,23.89,23.9,23.86,23.87,330200.0,14.247,14.2529,14.2291,14.2351,330200.0
2012-07-27 13:45:00,23.86,23.87,23.83,23.83,463200.0,14.2291,14.2351,14.2112,14.2112,463200.0
2012-07-27 13:50:00,23.83,23.88,23.83,23.87,476800.0,14.2112,14.241,14.2112,14.2351,476800.0
2012-07-27 13:55:00,23.87,23.89,23.85,23.86,229700.0,14.2351,14.247,14.2231,14.2291,229700.0
2012-07-27 14:00:00,23.87,23.88,23.81,23.83,398600.0,14.2351,14.241,14.1993,14.2112,398600.0
2012-07-27 14:05:00,23.82,23.85,23.81,23.82,432900.0,14.2052,14.2231,14.1993,14.2052,432900.0
2012-07-27 14:10:00,23.81,23.82,23.79,23.8,181400.0,14.1993,14.2052,14.1873,14.1933,181400.0
2012-07-27 14:15:00,23.79,23.81,23.79,23.8,193000.0,14.1873,14.1993,14.1873,14.1933,193000.0
2012-07-27 14:20:00,23.8,23.83,23.8,23.82,687500.0,14.1933,14.2112,14.1933,14.2052,687500.0
2012-07-27 14:25:00,23.82,23.85,23.82,23.85,155700.0,14.2052,14.2231,14.2052,14.2231,155700.0
2012-07-27 14:30:00,23.85,23.85,23.82,23.84,368900.0,14.2231,14.2231,14.2052,14.2172,368900.0
2012-07-27 14:35:00,23.85,23.86,23.84,23.85,311800.0,14.2231,14.2291,14.2172,14.2231,311800.0
2012-07-27 14:40:00,23.85,23.86,23.83,23.84,512500.0,14.2231,14.2291,14.2112,14.2172,512500.0
2012-07-27 14:45:00,23.84,23.84,23.83,23.83,321500.0,14.2172,14.2172,14.2112,14.2112,321500.0
2012-07-27 14:50:00,23.84,23.85,23.81,23.81,333700.0,14.2172,14.2231,14.1993,14.1993,333700.0
2012-07-27 14:55:00,23.81,23.82,23.8,23.8,95600.0,14.1993,14.2052,14.1933,14.1933,95600.0
2012-07-27 15:00:00,23.8,23.82,23.79,23.82,203600.0,14.1933,14.2052,14.1873,14.2052,203600.0
2012-07-27 15:05:00,23.82,23.88,23.81,23.88,314800.0,14.2052,14.241,14.1993,14.241,314800.0
2012-07-27 15:10:00,23.88,23.89,23.87,23.87,493600.0,14.241,14.247,14.2351,14.2351,493600.0
2012-07-27 15:15:00,23.88,23.89,23.87,23.88,248300.0,14.241,14.247,14.2351,14.241,248300.0
2012-07-27 15:20:00,23.88,23.88,23.86,23.87,337200.0,14.241,14.241,14.2291,14.2351,337200.0
2012-07-27 15:25:00,23.86,23.88,23.86,23.88,275500.0,14.2291,14.241,14.2291,14.241,275500.0
2012-07-27 15:30:00,23.88,23.89,23.87,23.89,303400.0,14.241,14.247,14.2351,14.247,303400.0
2012-07-27 15:35:00,23.89,23.89,23.85,23.86,587700.0,14.247,14.247,14.2231,14.2291,587700.0
2012-07-27 15:40:00,23.86,23.87,23.85,23.86,362400.0,14.2291,14.2351,14.2231,14.2291,362400.0
2012-07-27 15:45:00,23.86,23.87,23.82,23.82,796400.0,14.2291,14.2351,14.2052,14.2052,796400.0
2012-07-27 15:50:00,23.82,23.83,23.77,23.77,1146300.0,14.2052,14.2112,14.1754,14.1754,1146300.0
2012-07-27 15:55:00,23.77,23.83,23.77,23.82,2634600.0,14.1754,14.2112,14.1754,14.2052,2634600.0
2012-07-30 09:30:00,23.77,23.84,23.67,23.67,739300.0,14.1754,14.2172,14.1158,14.1158,739300.0
2012-07-30 09:35:00,23.67,23.72,23.66,23.67,877400.0,14.1158,14.1456,14.1098,14.1158,877400.0
2012-07-30 09:40:00,23.67,23.67,23.61,23.63,513400.0,14.1158,14.1158,14.08,14.0919,513400.0
2012-07-30 09:45:00,23.63,23.65,23.6,23.64,504100.0,14.0919,14.1039,14.074,14.0979,504100.0
2012-07-30 09:50:00,23.64,23.68,23.64,23.67,578500.0,14.0979,14.1217,14.0979,14.1158,578500.0
2012-07-30 09:55:00,23.67,23.7,23.66,23.68,234000.0,14.1158,14.1337,14.1098,14.1217,234000.0
2012-07-30 10:00:00,23.68,23.69,23.67,23.68,274900.0,14.1217,14.1277,14.1158,14.1217,274900.0
2012-07-30 10:05:00,23.68,23.73,23.68,23.73,538100.0,14.1217,14.1516,14.1217,14.1516,538100.0
2012-07-30 10:10:00,23.72,23.83,23.72,23.82,927900.0,14.1456,14.2112,14.1456,14.2052,927900.0
2012-07-30 10:15:00,23.83,23.83,23.79,23.82,484900.0,14.2112,14.2112,14.1873,14.2052,484900.0
2012-07-30 10:20:00,23.82,23.82,23.78,23.8,541300.0,14.2052,14.2052,14.1814,14.1933,541300.0
2012-07-30 10:25:00,23.79,23.81,23.78,23.8,465400.0,14.1873,14.1993,14.1814,14.1933,465400.0
2012-07-30 10:30:00,23.8,23.8,23.75,23.76,753300.0,14.1933,14.1933,14.1635,14.1695,753300.0
2012-07-30 10:35:00,23.76,23.77,23.72,23.72,250500.0,14.1695,14.1754,14.1456,14.1456,250500.0
2012-07-30 10:40:00,23.72,23.73,23.7,23.72,299800.0,14.1456,14.1516,14.1337,14.1456,299800.0
2012-07-30 10:45:00,23.71,23.72,23.69,23.71,316600.0,14.1396,14.1456,14.1277,14.1396,316600.0
2012-07-30 10:50:00,23.7,23.73,23.7,23.72,256100.0,14.1337,14.1516,14.1337,14.1456,256100.0
2012-07-30 10:55:00,23.72,23.73,23.69,23.69,370100.0,14.1456,14.1516,14.1277,14.1277,370100.0
2012-07-30 11:00:00,23.69,23.73,23.69,23.73,291700.0,14.1277,14.1516,14.1277,14.1516,291700.0
2012-07-30 11:05:00,23.72,23.73,23.71,23.73,222300.0,14.1456,14.1516,14.1396,14.1516,222300.0
2012-07-30 11:10:00,23.72,23.74,23.71,23.71,225000.0,14.1456,14.1575,14.1396,14.1396,225000.0
2012-07-30 11:15:00,23.71,23.73,23.7,23.7,366500.0,14.1396,14.1516,14.1337,14.1337,366500.0
2012-07-30 11:20:00,23.7,23.71,23.68,23.69,198700.0,14.1337,14.1396,14.1217,14.1277,198700.0
2012-07-30 11:25:00,23.69,23.69,23.66,23.67,230100.0,14.1277,14.1277,14.1098,14.1158,230100.0
2012-07-30 11:30:00,23.66,23.68,23.65,23.65,254300.0,14.1098,14.1217,14.1039,14.1039,254300.0
2012-07-30 11:35:00,23.65,23.67,23.63,23.63,311400.0,14.1039,14.1158,14.0919,14.0919,311400.0
2012-07-30 11:40:00,23.63,23.64,23.61,23.63,242500.0,14.0919,14.0979,14.08,14.0919,242500.0
2012-07-30 11:45:00,23.64,23.72,23.63,23.71,365700.0,14.0979,14.1456,14.0919,14.1396,365700.0
2012-07-30 11:50:00,23.71,23.73,23.71,23.73,125900.0,14.1396,14.1516,14.1396,14.1516,125900.0
2012-07-30 11:55:00,23.72,23.73,23.67,23.68,210100.0,14.1456,14.1516,14.1158,14.1217,210100.0
2012-07-30 12:00:00,23.68,23.68,23.63,23.63,230400.0,14.1217,14.1217,14.0919,14.0919,230400.0
2012-07-30 12:05:00,23.63,23.64,23.61,23.61,362000.0,14.0919,14.0979,14.08,14.08,362000.0
2012-07-30 12:10:00,23.61,23.62,23.57,23.6,390200.0,14.08,14.086,14.0561,14.074,390200.0
2012-07-30 12:15:00,23.6,23.61,23.58,23.61,250300.0,14.074,14.08,14.0621,14.08,250300.0
2012-07-30 12:20:00,23.61,23.63,23.6,23.63,224500.0,14.08,14.0919,14.074,14.0919,224500.0
2012-07-30 12:25:00,23.62,23.63,23.61,23.62,94200.0,14.086,14.0919,14.08,14.086,94200.0
2012-07-30 12:30:00,23.62,23.63,23.61,23.62,150400.0,14.086,14.0919,14.08,14.086,150400.0
2012-07-30 12:35:00,23.62,23.65,23.62,23.65,162500.0,14.086,14.1039,14.086,14.1039,162500.0
2012-07-30 12:40:00,23.65,23.68,23.64,23.67,266400.0,14.1039,14.1217,14.0979,14.1158,266400.0
2012-07-30 12:45:00,23.67,23.67,23.62,23.62,238900.0,14.1158,14.1158,14.086,14.086,238900.0
2012-07-30 12:50:00,23.62,23.64,23.6,23.62,299500.0,14.086,14.0979,14.074,14.086,299500.0
2012-07-30 12:55:00,23.62,23.64,23.61,23.63,126000.0,14.086,14.0979,14.08,14.0919,126000.0
2012-07-30 13:00:00,23.64,23.65,23.63,23.63,151500.0,14.0979,14.1039,14.0919,14.0919,151500.0
2012-07-30 13:05:00,23.64,23.64,23.63,23.64,82300.0,14.0979,14.0979,14.0919,14.0979,82300.0
2012-07-30 13:10:00,23.64,23.64,23.61,23.62,300600.0,14.0979,14.0979,14.08,14.086,300600.0
2012-07-30 13:15:00,23.62,23.62,23.6,23.6,172400.0,14.086,14.086,14.074,14.074,172400.0
2012-07-30 13:20:00,23.6,23.63,23.6,23.62,141900.0,14.074,14.0919,14.074,14.086,141900.0
2012-07-30 13:25:00,23.63,23.63,23.62,23.63,38900.0,14.0919,14.0919,14.086,14.0919,38900.0
2012-07-30 13:30:00,23.62,23.64,23.62,23.63,249900.0,14.086,14.0979,14.086,14.0919,249900.0
2012-07-30 13:35:00,23.64,23.64,23.61,23.61,196100.0,14.0979,14.0979,14.08,14.08,196100.0
2012-07-30 13:40:00,23.62,23.62,23.59,23.6,270800.0,14.086,14.086,14.0681,14.074,270800.0
2012-07-30 13:45:00,23.6,23.62,23.6,23.61,278100.0,14.074,14.086,14.074,14.08,278100.0
2012-07-30 13:50:00,23.61,23.63,23.6,23.63,156100.0,14.08,14.0919,14.074,14.0919,156100.0
2012-07-30 13:55:00,23.62,23.64,23.62,23.64,314900.0,14.086,14.0979,14.086,14.0979,314900.0
2012-07-30 14:00:00,23.64,23.66,23.61,23.66,270400.0,14.0979,14.1098,14.08,14.1098,270400.0
2012-07-30 14:05:00,23.66,23.67,23.64,23.65,158000.0,14.1098,14.1158,14.0979,14.1039,158000.0
2012-07-30 14:10:00,23.65,23.68,23.64,23.67,235800.0,14.1039,14.1217,14.0979,14.1158,235800.0
2012-07-30 14:15:00,23.68,23.69,23.67,23.69,105800.0,14.1217,14.1277,14.1158,14.1277,105800.0
2012-07-30 14:20:00,23.69,23.71,23.65,23.68,579600.0,14.1277,14.1396,14.1039,14.1217,579600.0
2012-07-30 14:25:00,23.68,23.68,23.67,23.67,86000.0,14.1217,14.1217,14.1158,14.1158,86000.0
2012-07-30 14:30:00,23.68,23.71,23.67,23.7,273200.0,14.1217,14.1396,14.1158,14.1337,273200.0
2012-07-30 14:35:00,23.7,23.72,23.69,23.69,282500.0,14.1337,14.1456,14.1277,14.1277,282500.0
2012-07-30 14:40:00,23.69,23.72,23.68,23.69,287800.0,14.1277,14.1456,14.1217,14.1277,287800.0
2012-07-30 14:45:00,23.69,23.69,23.68,23.68,96100.0,14.1277,14.1277,14.1217,14.1217,96100.0
2012-07-30 14:50:00,23.69,23.7,23.68,23.7,174000.0,14.1277,14.1337,14.1217,14.1337,174000.0
2012-07-30 14:55:00,23.69,23.7,23.69,23.7,117200.0,14.1277,14.1337,14.1277,14.1337,117200.0
2012-07-30 15:00:00,23.7,23.71,23.67,23.68,418500.0,14.1337,14.1396,14.1158,14.1217,418500.0
2012-07-30 15:05:00,23.69,23.69,23.66,23.66,253100.0,14.1277,14.1277,14.1098,14.1098,253100.0
2012-07-30 15:10:00,23.66,23.67,23.63,23.64,266200.0,14.1098,14.1158,14.0919,14.0979,266200.0
2012-07-30 15:15:00,23.65,23.66,23.64,23.66,153700.0,14.1039,14.1098,14.0979,14.1098,153700.0
2012-07-30 15:20:00,23.66,23.68,23.64,23.67,294700.0,14.1098,14.1217,14.0979,14.1158,294700.0
2012-07-30 15:25:00,23.67,23.69,23.67,23.69,404300.0,14.1158,14.1277,14.1158,14.1277,404300.0
2012-07-30 15:30:00,23.69,23.7,23.67,23.7,375900.0,14.1277,14.1337,14.1158,14.1337,375900.0
2012-07-30 15:35:00,23.69,23.7,23.66,23.67,407900.0,14.1277,14.1337,14.1098,14.1158,407900.0
2012-07-30 15:40:00,23.66,23.7,23.66,23.68,602800.0,14.1098,14.1337,14.1098,14.1217,602800.0
2012-07-30 15:45:00,23.68,23.69,23.65,23.67,805500.0,14.1217,14.1277,14.1039,14.1158,805500.0
2012-07-30 15:50:00,23.67,23.68,23.64,23.67,982700.0,14.1158,14.1217,14.0979,14.1158,982700.0
2012-07-30 15:55:00,23.67,23.71,23.65,23.7,1656600.0,14.1158,14.1396,14.1039,14.1337,1656600.0
2012-07-31 09:30:00,23.91,24.11,23.9,24.06,3824300.0,14.2589,14.3782,14.2529,14.3484,3824300.0
2012-07-31 09:35:00,24.07,24.1,23.9,23.98,1939100.0,14.3543,14.3722,14.2529,14.3007,1939100.0
2012-07-31 09:40:00,23.98,24.14,23.98,24.12,905100.0,14.3007,14.3961,14.3007,14.3841,905100.0
2012-07-31 09:45:00,24.12,24.17,24.1,24.13,651800.0,14.3841,14.414,14.3722,14.3901,651800.0
2012-07-31 09:50:00,24.13,24.14,24.02,24.02,887800.0,14.3901,14.3961,14.3245,14.3245,887800.0
2012-07-31 09:55:00,24.02,24.11,24.0,24.09,833200.0,14.3245,14.3782,14.3126,14.3663,833200.0
2012-07-31 10:00:00,24.1,24.11,24.03,24.06,753300.0,14.3722,14.3782,14.3305,14.3484,753300.0
2012-07-31 10:05:00,24.06,24.09,24.02,24.08,518200.0,14.3484,14.3663,14.3245,14.3603,518200.0
2012-07-31 10:10:00,24.08,24.15,24.04,24.13,1178600.0,14.3603,14.402,14.3364,14.3901,1178600.0
2012-07-31 10:15:00,24.14,24.25,24.13,24.25,1288600.0,14.3961,14.4617,14.3901,14.4617,1288600.0
2012-07-31 10:20:00,24.25,24.25,24.22,24.23,478300.0,14.4617,14.4617,14.4438,14.4497,478300.0
2012-07-31 10:25:00,24.23,24.24,24.19,24.19,655400.0,14.4497,14.4557,14.4259,14.4259,655400.0
2012-07-31 10:30:00,24.2,24.2,24.17,24.17,536700.0,14.4318,14.4318,14.414,14.414,536700.0
2012-07-31 10:35:00,24.18,24.2,24.16,24.2,605900.0,14.4199,14.4318,14.408,14.4318,605900.0
2012-07-31 10:40:00,24.2,24.2,24.17,24.18,258100.0,14.4318,14.4318,14.414,14.4199,258100.0
2012-07-31 10:45:00,24.18,24.2,24.18,24.2,401200.0,14.4199,14.4318,14.4199,14.4318,401200.0
2012-07-31 10:50:00,24.2,24.24,24.19,24.23,508600.0,14.4318,14.4557,14.4259,14.4497,508600.0
2012-07-31 10:55:00,24.22,24.25,24.21,24.23,866600.0,14.4438,14.4617,14.4378,14.4497,866600.0
2012-07-31 11:00:00,24.23,24.25,24.21,24.21,557800.0,14.4497,14.4617,14.4378,14.4378,557800.0
2012-07-31 11:05:00,24.21,24.3,24.21,24.3,704400.0,14.4378,14.4915,14.4378,14.4915,704400.0
2012-07-31 11:10:00,24.3,24.36,24.29,24.36,778700.0,14.4915,14.5273,14.4855,14.5273,778700.0
2012-07-31 11:15:00,24.36,24.37,24.34,24.35,828400.0,14.5273,14.5332,14.5153,14.5213,828400.0
2012-07-31 11:20:00,24.35,24.35,24.34,24.35,193000.0,14.5213,14.5213,14.5153,14.5213,193000.0
2012-07-31 11:25:00,24.35,24.35,24.33,24.34,441500.0,14.5213,14.5213,14.5094,14.5153,441500.0
2012-07-31 11:30:00,24.34,24.36,24.32,24.34,589500.0,14.5153,14.5273,14.5034,14.5153,589500.0
2012-07-31 11:35:00,24.35,24.42,24.34,24.42,906500.0,14.5213,14.563,14.5153,14.563,906500.0
2012-07-31 11:40:00,24.42,24.48,24.41,24.46,1056500.0,14.563,14.5988,14.5571,14.5869,1056500.0
2012-07-31 11:45:00,24.46,24.46,24.4,24.41,407500.0,14.5869,14.5869,14.5511,14.5571,407500.0
2012-07-31 11:50:00,24.41,24.45,24.39,24.42,425900.0,14.5571,14.5809,14.5452,14.563,425900.0
2012-07-31 11:55:00,24.42,24.44,24.41,24.43,408700.0,14.563,14.575,14.5571,14.569,408700.0
2012-07-31 12:00:00,24.43,24.43,24.39,24.4,343800.0,14.569,14.569,14.5452,14.5511,343800.0
2012-07-31 12:05:00,24.4,24.47,24.4,24.45,330300.0,14.5511,14.5929,14.5511,14.5809,330300.0
2012-07-31 12:10:00,24.45,24.45,24.4,24.4,249000.0,14.5809,14.5809,14.5511,14.5511,249000.0
2012-07-31 12:15:00,24.4,24.45,24.4,24.45,292200.0,14.5511,14.5809,14.5511,14.5809,292200.0
2012-07-31 12:20:00,24.45,24.45,24.42,24.44,291500.0,14.5809,14.5809,14.563,14.575,291500.0
2012-07-31 12:25:00,24.43,24.45,24.42,24.43,302100.0,14.569,14.5809,14.563,14.569,302100.0
2012-07-31 12:30:00,24.42,24.43,24.36,24.36,342700.0,14.563,14.569,14.5273,14.5273,342700.0
2012-07-31 12:35:00,24.36,24.4,24.34,24.4,566400.0,14.5273,14.5511,14.5153,14.5511,566400.0
2012-07-31 12:40:00,24.4,24.4,24.39,24.4,231100.0,14.5511,14.5511,14.5452,14.5511,231100.0
2012-07-31 12:45:00,24.39,24.41,24.37,24.37,544700.0,14.5452,14.5571,14.5332,14.5332,544700.0
2012-07-31 12:50:00,24.38,24.38,24.37,24.37,162900.0,14.5392,14.5392,14.5332,14.5332,162900.0
2012-07-31 12:55:00,24.38,24.38,24.35,24.36,180100.0,14.5392,14.5392,14.5213,14.5273,180100.0
2012-07-31 13:00:00,24.35,24.38,24.35,24.37,671100.0,14.5213,14.5392,14.5213,14.5332,671100.0
2012-07-31 13:05:00,24.37,24.37,24.29,24.3,1219100.0,14.5332,14.5332,14.4855,14.4915,1219100.0
2012-07-31 13:10:00,24.3,24.32,24.29,24.3,749700.0,14.4915,14.5034,14.4855,14.4915,749700.0
2012-07-31 13:15:00,24.3,24.3,24.23,24.26,880400.0,14.4915,14.4915,14.4497,14.4676,880400.0
2012-07-31 13:20:00,24.26,24.26,24.23,24.23,396200.0,14.4676,14.4676,14.4497,14.4497,396200.0
2012-07-31 13:25:00,24.23,24.26,24.23,24.26,331900.0,14.4497,14.4676,14.4497,14.4676,331900.0
2012-07-31 13:30:00,24.26,24.27,24.23,24.24,654000.0,14.4676,14.4736,14.4497,14.4557,654000.0
2012-07-31 13:35:00,24.23,24.25,24.23,24.25,193400.0,14.4497,14.4617,14.4497,14.4617,193400.0
2012-07-31 13:40:00,24.25,24.25,24.23,24.24,277200.0,14.4617,14.4617,14.4497,14.4557,277200.0
2012-07-31 13:45:00,24.23,24.24,24.23,24.24,136500.0,14.4497,14.4557,14.4497,14.4557,136500.0
2012-07-31 13:50:00,24.23,24.24,24.23,24.23,113900.0,14.4497,14.4557,14.4497,14.4497,113900.0
2012-07-31 13:55:00,24.23,24.24,24.2,24.2,260400.0,14.4497,14.4557,14.4318,14.4318,260400.0
2012-07-31 14:00:00,24.21,24.21,24.19,24.19,219500.0,14.4378,14.4378,14.4259,14.4259,219500.0
2012-07-31 14:05:00,24.19,24.2,24.18,24.19,258000.0,14.4259,14.4318,14.4199,14.4259,258000.0
2012-07-31 14:10:00,24.19,24.22,24.18,24.22,414200.0,14.4259,14.4438,14.4199,14.4438,414200.0
2012-07-31 14:15:00,24.22,24.25,24.21,24.23,480400.0,14.4438,14.4617,14.4378,14.4497,480400.0
2012-07-31 14:20:00,24.23,24.25,24.23,24.25,229600.0,14.4497,14.4617,14.4497,14.4617,229600.0
2012-07-31 14:25:00,24.25,24.25,24.21,24.22,257900.0,14.4617,14.4617,14.4378,14.4438,257900.0
2012-07-31 14:30:00,24.21,24.22,24.19,24.2,197100.0,14.4378,14.4438,14.4259,14.4318,197100.0
2012-07-31 14:35:00,24.2,24.21,24.19,24.21,819200.0,14.4318,14.4378,14.4259,14.4378,819200.0
2012-07-31 14:40:00,24.21,24.21,24.19,24.2,327800.0,14.4378,14.4378,14.4259,14.4318,327800.0
2012-07-31 14:45:00,24.2,24.23,24.19,24.22,315400.0,14.4318,14.4497,14.4259,14.4438,315400.0
2012-07-31 14:50:00,24.22,24.23,24.2,24.2,218400.0,14.4438,14.4497,14.4318,14.4318,218400.0
2012-07-31 14:55:00,24.2,24.22,24.17,24.18,430300.0,14.4318,14.4438,14.414,14.4199,430300.0
2012-07-31 15:00:00,24.17,24.19,24.15,24.16,353500.0,14.414,14.4259,14.402,14.408,353500.0
2012-07-31 15:05:00,24.15,24.19,24.15,24.19,209300.0,14.402,14.4259,14.402,14.4259,209300.0
2012-07-31 15:10:00,24.19,24.21,24.18,24.2,423600.0,14.4259,14.4378,14.4199,14.4318,423600.0
2012-07-31 15:15:00,24.19,24.2,24.19,24.2,189000.0,14.4259,14.4318,14.4259,14.4318,189000.0
2012-07-31 15:20:00,24.2,24.2,24.15,24.15,562000.0,14.4318,14.4318,14.402,14.402,562000.0
2012-07-31 15:25:00,24.15,24.17,24.15,24.16,503100.0,14.402,14.414,14.402,14.408,503100.0
2012-07-31 15:30:00,24.17,24.17,24.14,24.15,701200.0,14.414,14.414,14.3961,14.402,701200.0
2012-07-31 15:35:00,24.14,24.15,24.11,24.13,962000.0,14.3961,14.402,14.3782,14.3901,962000.0
2012-07-31 15:40:00,24.13,24.14,24.11,24.11,785600.0,14.3901,14.3961,14.3782,14.3782,785600.0
2012-07-31 15:45:00,24.11,24.13,24.1,24.11,1165200.0,14.3782,14.3901,14.3722,14.3782,1165200.0
2012-07-31 15:50:00,24.11,24.13,24.09,24.1,1735100.0,14.3782,14.3901,14.3663,14.3722,1735100.0
2012-07-31 15:55:00,24.09,24.1,24.03,24.03,3262800.0,14.3663,14.3722,14.3305,14.3305,3262800.0
2012-08-01 09:30:00,23.9,23.95,23.73,23.81,2186000.0,14.3839,14.414,14.2816,14.3298,2186000.0
2012-08-01 09:35:00,23.81,23.94,23.79,23.81,1699200.0,14.3298,14.408,14.3177,14.3298,1699200.0
2012-08-01 09:40:00,23.82,23.85,23.77,23.81,2090200.0,14.3358,14.3538,14.3057,14.3298,2090200.0
2012-08-01 09:45:00,23.81,23.89,23.8,23.88,1695300.0,14.3298,14.3779,14.3237,14.3719,1695300.0
2012-08-01 09:50:00,23.88,23.91,23.79,23.81,1351800.0,14.3719,14.3899,14.3177,14.3298,1351800.0
2012-08-01 09:55:00,23.81,23.83,23.8,23.81,1257800.0,14.3298,14.3418,14.3237,14.3298,1257800.0
2012-08-01 10:00:00,23.81,23.85,23.78,23.85,1639600.0,14.3298,14.3538,14.3117,14.3538,1639600.0
2012-08-01 10:05:00,23.85,23.91,23.84,23.89,423200.0,14.3538,14.3899,14.3478,14.3779,423200.0
2012-08-01 10:10:00,23.89,23.95,23.88,23.95,328400.0,14.3779,14.414,14.3719,14.414,328400.0
2012-08-01 10:15:00,23.95,23.96,23.91,23.94,409300.0,14.414,14.42,14.3899,14.408,409300.0
2012-08-01 10:20:00,23.94,23.95,23.93,23.93,182400.0,14.408,14.414,14.402,14.402,182400.0
2012-08-01 10:25:00,23.94,23.98,23.93,23.98,364400.0,14.408,14.4321,14.402,14.4321,364400.0
2012-08-01 10:30:00,23.98,24.03,23.98,23.99,548700.0,14.4321,14.4622,14.4321,14.4381,548700.0
2012-08-01 10:35:00,23.99,24.06,23.99,24.05,426200.0,14.4381,14.4802,14.4381,14.4742,426200.0
2012-08-01 10:40:00,24.05,24.06,24.02,24.05,401000.0,14.4742,14.4802,14.4561,14.4742,401000.0
2012-08-01 10:45:00,24.05,24.12,24.05,24.1,692900.0,14.4742,14.5163,14.4742,14.5043,692900.0
2012-08-01 10:50:00,24.11,24.12,24.08,24.1,392600.0,14.5103,14.5163,14.4923,14.5043,392600.0
2012-08-01 10:55:00,24.1,24.1,24.01,24.01,303800.0,14.5043,14.5043,14.4501,14.4501,303800.0
2012-08-01 11:00:00,24.01,24.05,24.0,24.05,509700.0,14.4501,14.4742,14.4441,14.4742,509700.0
2012-08-01 11:05:00,24.04,24.12,24.04,24.1,345800.0,14.4682,14.5163,14.4682,14.5043,345800.0
2012-08-01 11:10:00,24.12,24.12,24.04,24.08,321500.0,14.5163,14.5163,14.4682,14.4923,321500.0
2012-08-01 11:15:00,24.07,24.09,24.07,24.08,272600.0,14.4862,14.4983,14.4862,14.4923,272600.0
2012-08-01 11:20:00,24.08,24.13,24.08,24.12,482800.0,14.4923,14.5223,14.4923,14.5163,482800.0
2012-08-01 11:25:00,24.12,24.13,24.09,24.11,419900.0,14.5163,14.5223,14.4983,14.5103,419900.0
2012-08-01 11:30:00,24.11,24.14,24.1,24.13,352000.0,14.5103,14.5284,14.5043,14.5223,352000.0
2012-08-01 11:35:00,24.13,24.13,24.11,24.12,199500.0,14.5223,14.5223,14.5103,14.5163,199500.0
2012-08-01 11:40:00,24.12,24.13,24.09,24.12,308500.0,14.5163,14.5223,14.4983,14.5163,308500.0
2012-08-01 11:45:00,24.11,24.12,24.09,24.12,263600.0,14.5103,14.5163,14.4983,14.5163,263600.0
2012-08-01 11:50:00,24.12,24.14,24.11,24.14,238500.0,14.5163,14.5284,14.5103,14.5284,238500.0
2012-08-01 11:55:00,24.14,24.14,24.12,24.13,280900.0,14.5284,14.5284,14.5163,14.5223,280900.0
2012-08-01 12:00:00,24.13,24.14,24.12,24.14,120700.0,14.5223,14.5284,14.5163,14.5284,120700.0
2012-08-01 12:05:00,24.14,24.14,24.13,24.14,270000.0,14.5284,14.5284,14.5223,14.5284,270000.0
2012-08-01 12:10:00,24.14,24.15,24.1,24.1,584800.0,14.5284,14.5344,14.5043,14.5043,584800.0
2012-08-01 12:15:00,24.11,24.12,24.1,24.11,273400.0,14.5103,14.5163,14.5043,14.5103,273400.0
2012-08-01 12:20:00,24.1,24.12,24.1,24.12,258500.0,14.5043,14.5163,14.5043,14.5163,258500.0
2012-08-01 12:25:00,24.12,24.14,24.1,24.11,193100.0,14.5163,14.5284,14.5043,14.5103,193100.0
2012-08-01 12:30:00,24.12,24.12,24.08,24.08,230200.0,14.5163,14.5163,14.4923,14.4923,230200.0
2012-08-01 12:35:00,24.09,24.09,24.05,24.08,214600.0,14.4983,14.4983,14.4742,14.4923,214600.0
2012-08-01 12:40:00,24.07,24.08,24.05,24.08,187900.0,14.4862,14.4923,14.4742,14.4923,187900.0
2012-08-01 12:45:00,24.08,24.09,24.03,24.09,268100.0,14.4923,14.4983,14.4622,14.4983,268100.0
2012-08-01 12:50:00,24.09,24.13,24.08,24.13,182200.0,14.4983,14.5223,14.4923,14.5223,182200.0
2012-08-01 12:55:00,24.13,24.14,24.12,24.14,148500.0,14.5223,14.5284,14.5163,14.5284,148500.0
2012-08-01 13:00:00,24.14,24.16,24.11,24.12,427200.0,14.5284,14.5404,14.5103,14.5163,427200.0
2012-08-01 13:05:00,24.12,24.12,24.1,24.12,136300.0,14.5163,14.5163,14.5043,14.5163,136300.0
2012-08-01 13:10:00,24.12,24.13,24.09,24.11,208600.0,14.5163,14.5223,14.4983,14.5103,208600.0
2012-08-01 13:15:00,24.11,24.15,24.11,24.15,239800.0,14.5103,14.5344,14.5103,14.5344,239800.0
2012-08-01 13:20:00,24.15,24.17,24.14,24.16,282000.0,14.5344,14.5464,14.5284,14.5404,282000.0
2012-08-01 13:25:00,24.16,24.18,24.12,24.15,539400.0,14.5404,14.5524,14.5163,14.5344,539400.0
2012-08-01 13:30:00,24.14,24.15,24.1,24.1,129000.0,14.5284,14.5344,14.5043,14.5043,129000.0
2012-08-01 13:35:00,24.11,24.11,24.06,24.06,287500.0,14.5103,14.5103,14.4802,14.4802,287500.0
2012-08-01 13:40:00,24.07,24.07,24.05,24.05,87800.0,14.4862,14.4862,14.4742,14.4742,87800.0
2012-08-01 13:45:00,24.05,24.08,24.05,24.07,289000.0,14.4742,14.4923,14.4742,14.4862,289000.0
2012-08-01 13:50:00,24.07,24.08,24.02,24.05,355000.0,14.4862,14.4923,14.4561,14.4742,355000.0
2012-08-01 13:55:00,24.05,24.05,24.0,24.0,221500.0,14.4742,14.4742,14.4441,14.4441,221500.0
2012-08-01 14:00:00,24.0,24.01,23.97,24.01,331100.0,14.4441,14.4501,14.4261,14.4501,331100.0
2012-08-01 14:05:00,24.01,24.02,23.98,24.02,300500.0,14.4501,14.4561,14.4321,14.4561,300500.0
2012-08-01 14:10:00,24.02,24.04,23.87,23.96,565800.0,14.4561,14.4682,14.3659,14.42,565800.0
2012-08-01 14:15:00,23.96,24.04,23.93,23.98,1042100.0,14.42,14.4682,14.402,14.4321,1042100.0
2012-08-01 14:20:00,23.99,24.12,23.98,24.11,752400.0,14.4381,14.5163,14.4321,14.5103,752400.0
2012-08-01 14:25:00,24.11,24.17,24.05,24.11,931600.0,14.5103,14.5464,14.4742,14.5103,931600.0
2012-08-01 14:30:00,24.11,24.11,24.0,24.0,319500.0,14.5103,14.5103,14.4441,14.4441,319500.0
2012-08-01 14:35:00,24.01,24.03,24.0,24.02,274600.0,14.4501,14.4622,14.4441,14.4561,274600.0
2012-08-01 14:40:00,24.01,24.04,24.01,24.04,130100.0,14.4501,14.4682,14.4501,14.4682,130100.0
2012-08-01 14:45:00,24.04,24.04,23.94,23.96,347900.0,14.4682,14.4682,14.408,14.42,347900.0
2012-08-01 14:50:00,23.97,24.0,23.94,23.96,295900.0,14.4261,14.4441,14.408,14.42,295900.0
2012-08-01 14:55:00,23.96,23.98,23.96,23.98,220500.0,14.42,14.4321,14.42,14.4321,220500.0
2012-08-01 15:00:00,23.98,24.01,23.97,24.01,280100.0,14.4321,14.4501,14.4261,14.4501,280100.0
2012-08-01 15:05:00,24.01,24.07,24.0,24.06,507600.0,14.4501,14.4862,14.4441,14.4802,507600.0
2012-08-01 15:10:00,24.07,24.08,24.04,24.08,363400.0,14.4862,14.4923,14.4682,14.4923,363400.0
2012-08-01 15:15:00,24.08,24.09,24.06,24.08,391200.0,14.4923,14.4983,14.4802,14.4923,391200.0
2012-08-01 15:20:00,24.07,24.1,24.07,24.09,304800.0,14.4862,14.5043,14.4862,14.4983,304800.0
2012-08-01 15:25:00,24.09,24.14,24.08,24.13,329000.0,14.4983,14.5284,14.4923,14.5223,329000.0
2012-08-01 15:30:00,24.14,24.14,24.09,24.11,494900.0,14.5284,14.5284,14.4983,14.5103,494900.0
2012-08-01 15:35:00,24.1,24.11,24.03,24.05,571000.0,14.5043,14.5103,14.4622,14.4742,571000.0
2012-08-01 15:40:00,24.05,24.08,24.02,24.02,577400.0,14.4742,14.4923,14.4561,14.4561,577400.0
2012-08-01 15:45:00,24.02,24.03,23.96,24.0,1183400.0,14.4561,14.4622,14.42,14.4441,1183400.0
2012-08-01 15:50:00,24.0,24.01,23.98,23.98,587400.0,14.4441,14.4501,14.4321,14.4321,587400.0
2012-08-01 15:55:00,23.99,23.99,23.94,23.95,2165500.0,14.4381,14.4381,14.408,14.414,2165500.0
2012-08-02 09:30:00,23.81,24.0,23.75,23.99,1226400.0,14.3298,14.4441,14.2936,14.4381,1226400.0
2012-08-02 09:35:00,23.99,24.0,23.88,23.9,578700.0,14.4381,14.4441,14.3719,14.3839,578700.0
2012-08-02 09:40:00,23.9,23.91,23.82,23.83,423200.0,14.3839,14.3899,14.3358,14.3418,423200.0
2012-08-02 09:45:00,23.82,23.85,23.8,23.81,614200.0,14.3358,14.3538,14.3237,14.3298,614200.0
2012-08-02 09:50:00,23.81,23.85,23.79,23.84,462300.0,14.3298,14.3538,14.3177,14.3478,462300.0
2012-08-02 09:55:00,23.84,23.86,23.78,23.79,571100.0,14.3478,14.3598,14.3117,14.3177,571100.0
2012-08-02 10:00:00,23.79,23.8,23.72,23.75,398700.0,14.3177,14.3237,14.2756,14.2936,398700.0
2012-08-02 10:05:00,23.74,23.8,23.74,23.77,280000.0,14.2876,14.3237,14.2876,14.3057,280000.0
2012-08-02 10:10:00,23.78,23.8,23.77,23.79,295900.0,14.3117,14.3237,14.3057,14.3177,295900.0
2012-08-02 10:15:00,23.79,23.8,23.73,23.75,317000.0,14.3177,14.3237,14.2816,14.2936,317000.0
2012-08-02 10:20:00,23.74,23.81,23.74,23.8,589600.0,14.2876,14.3298,14.2876,14.3237,589600.0
2012-08-02 10:25:00,23.8,23.85,23.8,23.82,301700.0,14.3237,14.3538,14.3237,14.3358,301700.0
2012-08-02 10:30:00,23.81,23.84,23.8,23.83,378100.0,14.3298,14.3478,14.3237,14.3418,378100.0
2012-08-02 10:35:00,23.83,23.85,23.82,23.84,273500.0,14.3418,14.3538,14.3358,14.3478,273500.0
2012-08-02 10:40:00,23.84,23.89,23.82,23.87,291800.0,14.3478,14.3779,14.3358,14.3659,291800.0
2012-08-02 10:45:00,23.88,23.94,23.87,23.94,384100.0,14.3719,14.408,14.3659,14.408,384100.0
2012-08-02 10:50:00,23.94,23.96,23.91,23.92,377300.0,14.408,14.42,14.3899,14.396,377300.0
2012-08-02 10:55:00,23.92,23.93,23.77,23.78,554100.0,14.396,14.402,14.3057,14.3117,554100.0
2012-08-02 11:00:00,23.77,23.81,23.74,23.77,435200.0,14.3057,14.3298,14.2876,14.3057,435200.0
2012-08-02 11:05:00,23.77,23.82,23.76,23.82,358600.0,14.3057,14.3358,14.2997,14.3358,358600.0
2012-08-02 11:10:00,23.81,23.86,23.78,23.86,510800.0,14.3298,14.3598,14.3117,14.3598,510800.0
2012-08-02 11:15:00,23.85,23.86,23.8,23.8,537700.0,14.3538,14.3598,14.3237,14.3237,537700.0
2012-08-02 11:20:00,23.8,23.8,23.75,23.79,296300.0,14.3237,14.3237,14.2936,14.3177,296300.0
2012-08-02 11:25:00,23.78,23.8,23.77,23.8,201400.0,14.3117,14.3237,14.3057,14.3237,201400.0
2012-08-02 11:30:00,23.79,23.8,23.77,23.78,313500.0,14.3177,14.3237,14.3057,14.3117,313500.0
2012-08-02 11:35:00,23.78,23.8,23.74,23.74,374400.0,14.3117,14.3237,14.2876,14.2876,374400.0
2012-08-02 11:40:00,23.74,23.76,23.72,23.73,259000.0,14.2876,14.2997,14.2756,14.2816,259000.0
2012-08-02 11:45:00,23.74,23.75,23.71,23.73,250800.0,14.2876,14.2936,14.2696,14.2816,250800.0
2012-08-02 11:50:00,23.73,23.73,23.68,23.7,306500.0,14.2816,14.2816,14.2515,14.2636,306500.0
2012-08-02 11:55:00,23.71,23.73,23.7,23.72,326800.0,14.2696,14.2816,14.2636,14.2756,326800.0
2012-08-02 12:00:00,23.73,23.73,23.71,23.72,176700.0,14.2816,14.2816,14.2696,14.2756,176700.0
2012-08-02 12:05:00,23.72,23.73,23.71,23.71,114700.0,14.2756,14.2816,14.2696,14.2696,114700.0
2012-08-02 12:10:00,23.71,23.72,23.71,23.71,75400.0,14.2696,14.2756,14.2696,14.2696,75400.0
2012-08-02 12:15:00,23.72,23.73,23.65,23.69,381100.0,14.2756,14.2816,14.2335,14.2575,381100.0
2012-08-02 12:20:00,23.69,23.71,23.67,23.7,234100.0,14.2575,14.2696,14.2455,14.2636,234100.0
2012-08-02 12:25:00,23.71,23.73,23.7,23.71,192600.0,14.2696,14.2816,14.2636,14.2696,192600.0
2012-08-02 12:30:00,23.72,23.72,23.63,23.66,769300.0,14.2756,14.2756,14.2214,14.2395,769300.0
2012-08-02 12:35:00,23.66,23.68,23.64,23.68,180400.0,14.2395,14.2515,14.2274,14.2515,180400.0
2012-08-02 12:40:00,23.68,23.72,23.67,23.72,146700.0,14.2515,14.2756,14.2455,14.2756,146700.0
2012-08-02 12:45:00,23.72,23.75,23.7,23.73,427300.0,14.2756,14.2936,14.2636,14.2816,427300.0
2012-08-02 12:50:00,23.73,23.74,23.71,23.71,248400.0,14.2816,14.2876,14.2696,14.2696,248400.0
2012-08-02 12:55:00,23.72,23.73,23.71,23.73,167300.0,14.2756,14.2816,14.2696,14.2816,167300.0
2012-08-02 13:00:00,23.72,23.73,23.71,23.71,145500.0,14.2756,14.2816,14.2696,14.2696,145500.0
2012-08-02 13:05:00,23.71,23.74,23.71,23.74,165000.0,14.2696,14.2876,14.2696,14.2876,165000.0
2012-08-02 13:10:00,23.74,23.75,23.73,23.73,137300.0,14.2876,14.2936,14.2816,14.2816,137300.0
2012-08-02 13:15:00,23.73,23.75,23.71,23.71,337600.0,14.2816,14.2936,14.2696,14.2696,337600.0
2012-08-02 13:20:00,23.72,23.73,23.71,23.73,100200.0,14.2756,14.2816,14.2696,14.2816,100200.0
2012-08-02 13:25:00,23.72,23.75,23.72,23.75,154300.0,14.2756,14.2936,14.2756,14.2936,154300.0
2012-08-02 13:30:00,23.75,23.78,23.74,23.77,425600.0,14.2936,14.3117,14.2876,14.3057,425600.0
2012-08-02 13:35:00,23.76,23.77,23.75,23.75,304300.0,14.2997,14.3057,14.2936,14.2936,304300.0
2012-08-02 13:40:00,23.75,23.76,23.71,23.71,325000.0,14.2936,14.2997,14.2696,14.2696,325000.0
2012-08-02 13:45:00,23.71,23.72,23.7,23.71,159200.0,14.2696,14.2756,14.2636,14.2696,159200.0
2012-08-02 13:50:00,23.7,23.73,23.7,23.71,176700.0,14.2636,14.2816,14.2636,14.2696,176700.0
2012-08-02 13:55:00,23.71,23.74,23.71,23.74,162900.0,14.2696,14.2876,14.2696,14.2876,162900.0
2012-08-02 14:00:00,23.73,23.76,23.73,23.75,315500.0,14.2816,14.2997,14.2816,14.2936,315500.0
2012-08-02 14:05:00,23.75,23.75,23.73,23.73,134500.0,14.2936,14.2936,14.2816,14.2816,134500.0
2012-08-02 14:10:00,23.73,23.75,23.73,23.75,122600.0,14.2816,14.2936,14.2816,14.2936,122600.0
2012-08-02 14:15:00,23.75,23.77,23.74,23.77,373400.0,14.2936,14.3057,14.2876,14.3057,373400.0
2012-08-02 14:20:00,23.77,23.77,23.76,23.76,110600.0,14.3057,14.3057,14.2997,14.2997,110600.0
2012-08-02 14:25:00,23.77,23.79,23.76,23.79,142800.0,14.3057,14.3177,14.2997,14.3177,142800.0
2012-08-02 14:30:00,23.79,23.79,23.78,23.79,89100.0,14.3177,14.3177,14.3117,14.3177,89100.0
2012-08-02 14:35:00,23.79,23.82,23.78,23.8,429400.0,14.3177,14.3358,14.3117,14.3237,429400.0
2012-08-02 14:40:00,23.81,23.82,23.8,23.82,348800.0,14.3298,14.3358,14.3237,14.3358,348800.0
2012-08-02 14:45:00,23.82,23.82,23.8,23.8,309700.0,14.3358,14.3358,14.3237,14.3237,309700.0
2012-08-02 14:50:00,23.8,23.81,23.76,23.76,493900.0,14.3237,14.3298,14.2997,14.2997,493900.0
2012-08-02 14:55:00,23.76,23.8,23.76,23.79,251900.0,14.2997,14.3237,14.2997,14.3177,251900.0
2012-08-02 15:00:00,23.8,23.84,23.79,23.84,157900.0,14.3237,14.3478,14.3177,14.3478,157900.0
2012-08-02 15:05:00,23.84,23.84,23.83,23.84,228900.0,14.3478,14.3478,14.3418,14.3478,228900.0
2012-08-02 15:10:00,23.84,23.84,23.82,23.83,388700.0,14.3478,14.3478,14.3358,14.3418,388700.0
2012-08-02 15:15:00,23.82,23.85,23.82,23.85,721400.0,14.3358,14.3538,14.3358,14.3538,721400.0
2012-08-02 15:20:00,23.84,23.87,23.84,23.86,661800.0,14.3478,14.3659,14.3478,14.3598,661800.0
2012-08-02 15:25:00,23.86,23.87,23.85,23.85,498200.0,14.3598,14.3659,14.3538,14.3538,498200.0
2012-08-02 15:30:00,23.85,23.86,23.81,23.85,575800.0,14.3538,14.3598,14.3298,14.3538,575800.0
2012-08-02 15:35:00,23.85,23.85,23.82,23.85,336300.0,14.3538,14.3538,14.3358,14.3538,336300.0
2012-08-02 15:40:00,23.85,23.87,23.82,23.84,726400.0,14.3538,14.3659,14.3358,14.3478,726400.0
2012-08-02 15:45:00,23.85,23.86,23.84,23.85,332100.0,14.3538,14.3598,14.3478,14.3538,332100.0
2012-08-02 15:50:00,23.84,23.88,23.84,23.87,483000.0,14.3478,14.3719,14.3478,14.3659,483000.0
2012-08-02 15:55:00,23.87,23.93,23.87,23.91,1895800.0,14.3659,14.402,14.3659,14.3899,1895800.0
2012-08-03 09:30:00,24.1,24.24,24.09,24.23,909400.0,14.5043,14.5885,14.4983,14.5825,909400.0
2012-08-03 09:35:00,24.22,24.25,24.22,24.23,472400.0,14.5765,14.5946,14.5765,14.5825,472400.0
2012-08-03 09:40:00,24.23,24.25,24.17,24.23,526900.0,14.5825,14.5946,14.5464,14.5825,526900.0
2012-08-03 09:45:00,24.23,24.27,24.23,24.24,762100.0,14.5825,14.6066,14.5825,14.5885,762100.0
2012-08-03 09:50:00,24.24,24.25,24.19,24.23,497300.0,14.5885,14.5946,14.5585,14.5825,497300.0
2012-08-03 09:55:00,24.22,24.24,24.16,24.19,409400.0,14.5765,14.5885,14.5404,14.5585,409400.0
2012-08-03 10:00:00,24.19,24.24,24.19,24.21,365500.0,14.5585,14.5885,14.5585,14.5705,365500.0
2012-08-03 10:05:00,24.2,24.22,24.2,24.2,411800.0,14.5645,14.5765,14.5645,14.5645,411800.0
2012-08-03 10:10:00,24.2,24.24,24.2,24.23,382800.0,14.5645,14.5885,14.5645,14.5825,382800.0
2012-08-03 10:15:00,24.24,24.25,24.22,24.25,284600.0,14.5885,14.5946,14.5765,14.5946,284600.0
2012-08-03 10:20:00,24.24,24.25,24.2,24.24,554300.0,14.5885,14.5946,14.5645,14.5885,554300.0
2012-08-03 10:25:00,24.24,24.26,24.23,24.26,306800.0,14.5885,14.6006,14.5825,14.6006,306800.0
2012-08-03 10:30:00,24.25,24.26,24.24,24.26,239400.0,14.5946,14.6006,14.5885,14.6006,239400.0
2012-08-03 10:35:00,24.26,24.26,24.24,24.24,186500.0,14.6006,14.6006,14.5885,14.5885,186500.0
2012-08-03 10:40:00,24.25,24.27,24.24,24.25,233900.0,14.5946,14.6066,14.5885,14.5946,233900.0
2012-08-03 10:45:00,24.25,24.28,24.24,24.27,698000.0,14.5946,14.6126,14.5885,14.6066,698000.0
2012-08-03 10:50:00,24.28,24.28,24.25,24.27,570200.0,14.6126,14.6126,14.5946,14.6066,570200.0
2012-08-03 10:55:00,24.27,24.28,24.25,24.28,466200.0,14.6066,14.6126,14.5946,14.6126,466200.0
2012-08-03 11:00:00,24.28,24.28,24.24,24.25,187500.0,14.6126,14.6126,14.5885,14.5946,187500.0
2012-08-03 11:05:00,24.25,24.26,24.23,24.24,272900.0,14.5946,14.6006,14.5825,14.5885,272900.0
2012-08-03 11:10:00,24.25,24.29,24.24,24.27,788800.0,14.5946,14.6186,14.5885,14.6066,788800.0
2012-08-03 11:15:00,24.28,24.28,24.26,24.28,603000.0,14.6126,14.6126,14.6006,14.6126,603000.0
2012-08-03 11:20:00,24.28,24.29,24.27,24.29,221300.0,14.6126,14.6186,14.6066,14.6186,221300.0
2012-08-03 11:25:00,24.29,24.29,24.26,24.28,600700.0,14.6186,14.6186,14.6006,14.6126,600700.0
2012-08-03 11:30:00,24.28,24.28,24.27,24.27,218500.0,14.6126,14.6126,14.6066,14.6066,218500.0
2012-08-03 11:35:00,24.27,24.29,24.27,24.28,445400.0,14.6066,14.6186,14.6066,14.6126,445400.0
2012-08-03 11:40:00,24.28,24.3,24.28,24.3,157900.0,14.6126,14.6247,14.6126,14.6247,157900.0
2012-08-03 11:45:00,24.3,24.32,24.29,24.3,622200.0,14.6247,14.6367,14.6186,14.6247,622200.0
2012-08-03 11:50:00,24.3,24.31,24.29,24.3,345800.0,14.6247,14.6307,14.6186,14.6247,345800.0
2012-08-03 11:55:00,24.3,24.33,24.29,24.33,473400.0,14.6247,14.6427,14.6186,14.6427,473400.0
2012-08-03 12:00:00,24.33,24.33,24.3,24.32,342400.0,14.6427,14.6427,14.6247,14.6367,342400.0
2012-08-03 12:05:00,24.31,24.32,24.29,24.3,372800.0,14.6307,14.6367,14.6186,14.6247,372800.0
2012-08-03 12:10:00,24.3,24.3,24.27,24.29,289500.0,14.6247,14.6247,14.6066,14.6186,289500.0
2012-08-03 12:15:00,24.29,24.29,24.27,24.27,212600.0,14.6186,14.6186,14.6066,14.6066,212600.0
2012-08-03 12:20:00,24.28,24.29,24.27,24.29,220400.0,14.6126,14.6186,14.6066,14.6186,220400.0
2012-08-03 12:25:00,24.29,24.3,24.28,24.3,298400.0,14.6186,14.6247,14.6126,14.6247,298400.0
2012-08-03 12:30:00,24.3,24.3,24.28,24.3,267400.0,14.6247,14.6247,14.6126,14.6247,267400.0
2012-08-03 12:35:00,24.29,24.31,24.29,24.3,197500.0,14.6186,14.6307,14.6186,14.6247,197500.0
2012-08-03 12:40:00,24.3,24.31,24.29,24.31,370400.0,14.6247,14.6307,14.6186,14.6307,370400.0
2012-08-03 12:45:00,24.31,24.31,24.29,24.29,131200.0,14.6307,14.6307,14.6186,14.6186,131200.0
2012-08-03 12:50:00,24.29,24.3,24.29,24.29,49600.0,14.6186,14.6247,14.6186,14.6186,49600.0
2012-08-03 12:55:00,24.29,24.33,24.29,24.33,306600.0,14.6186,14.6427,14.6186,14.6427,306600.0
2012-08-03 13:00:00,24.33,24.33,24.31,24.32,218100.0,14.6427,14.6427,14.6307,14.6367,218100.0
2012-08-03 13:05:00,24.32,24.32,24.31,24.31,271700.0,14.6367,14.6367,14.6307,14.6307,271700.0
2012-08-03 13:10:00,24.31,24.32,24.28,24.3,416000.0,14.6307,14.6367,14.6126,14.6247,416000.0
2012-08-03 13:15:00,24.3,24.3,24.29,24.3,86900.0,14.6247,14.6247,14.6186,14.6247,86900.0
2012-08-03 13:20:00,24.3,24.3,24.27,24.27,139200.0,14.6247,14.6247,14.6066,14.6066,139200.0
2012-08-03 13:25:00,24.28,24.28,24.25,24.26,215400.0,14.6126,14.6126,14.5946,14.6006,215400.0
2012-08-03 13:30:00,24.27,24.28,24.26,24.27,190600.0,14.6066,14.6126,14.6006,14.6066,190600.0
2012-08-03 13:35:00,24.28,24.3,24.27,24.3,141000.0,14.6126,14.6247,14.6066,14.6247,141000.0
2012-08-03 13:40:00,24.3,24.3,24.29,24.29,205100.0,14.6247,14.6247,14.6186,14.6186,205100.0
2012-08-03 13:45:00,24.29,24.3,24.29,24.3,93700.0,14.6186,14.6247,14.6186,14.6247,93700.0
2012-08-03 13:50:00,24.3,24.31,24.29,24.3,430600.0,14.6247,14.6307,14.6186,14.6247,430600.0
2012-08-03 13:55:00,24.3,24.31,24.28,24.31,346400.0,14.6247,14.6307,14.6126,14.6307,346400.0
2012-08-03 14:00:00,24.31,24.31,24.29,24.3,334300.0,14.6307,14.6307,14.6186,14.6247,334300.0
2012-08-03 14:05:00,24.3,24.31,24.29,24.29,233300.0,14.6247,14.6307,14.6186,14.6186,233300.0
2012-08-03 14:10:00,24.29,24.3,24.26,24.27,163900.0,14.6186,14.6247,14.6006,14.6066,163900.0
2012-08-03 14:15:00,24.27,24.28,24.26,24.27,317800.0,14.6066,14.6126,14.6006,14.6066,317800.0
2012-08-03 14:20:00,24.27,24.28,24.25,24.27,302300.0,14.6066,14.6126,14.5946,14.6066,302300.0
2012-08-03 14:25:00,24.27,24.27,24.26,24.27,139700.0,14.6066,14.6066,14.6006,14.6066,139700.0
2012-08-03 14:30:00,24.27,24.27,24.25,24.26,478600.0,14.6066,14.6066,14.5946,14.6006,478600.0
2012-08-03 14:35:00,24.26,24.26,24.22,24.23,421400.0,14.6006,14.6006,14.5765,14.5825,421400.0
2012-08-03 14:40:00,24.23,24.25,24.22,24.25,343500.0,14.5825,14.5946,14.5765,14.5946,343500.0
2012-08-03 14:45:00,24.25,24.26,24.24,24.26,310400.0,14.5946,14.6006,14.5885,14.6006,310400.0
2012-08-03 14:50:00,24.26,24.27,24.25,24.27,250200.0,14.6006,14.6066,14.5946,14.6066,250200.0
2012-08-03 14:55:00,24.27,24.28,24.25,24.27,452700.0,14.6066,14.6126,14.5946,14.6066,452700.0
2012-08-03 15:00:00,24.26,24.28,24.24,24.25,681700.0,14.6006,14.6126,14.5885,14.5946,681700.0
2012-08-03 15:05:00,24.25,24.26,24.24,24.26,346800.0,14.5946,14.6006,14.5885,14.6006,346800.0
2012-08-03 15:10:00,24.25,24.28,24.25,24.26,468800.0,14.5946,14.6126,14.5946,14.6006,468800.0
2012-08-03 15:15:00,24.26,24.27,24.25,24.25,524200.0,14.6006,14.6066,14.5946,14.5946,524200.0
2012-08-03 15:20:00,24.25,24.27,24.25,24.26,298400.0,14.5946,14.6066,14.5946,14.6006,298400.0
2012-08-03 15:25:00,24.27,24.28,24.25,24.27,620100.0,14.6066,14.6126,14.5946,14.6066,620100.0
2012-08-03 15:30:00,24.28,24.28,24.24,24.26,736200.0,14.6126,14.6126,14.5885,14.6006,736200.0
2012-08-03 15:35:00,24.26,24.27,24.25,24.26,630900.0,14.6006,14.6066,14.5946,14.6006,630900.0
2012-08-03 15:40:00,24.26,24.29,24.26,24.29,681100.0,14.6006,14.6186,14.6006,14.6186,681100.0
2012-08-03 15:45:00,24.29,24.29,24.26,24.27,708500.0,14.6186,14.6186,14.6006,14.6066,708500.0
2012-08-03 15:50:00,24.27,24.28,24.23,24.23,709600.0,14.6066,14.6126,14.5825,14.5825,709600.0
2012-08-03 15:55:00,24.23,24.28,24.23,24.28,1670300.0,14.5825,14.6126,14.5825,14.6126,1670300.0
2012-08-06 09:30:00,24.24,24.35,24.24,24.3,818300.0,14.5885,14.6547,14.5885,14.6247,818300.0
2012-08-06 09:35:00,24.3,24.35,24.28,24.28,369000.0,14.6247,14.6547,14.6126,14.6126,369000.0
2012-08-06 09:40:00,24.28,24.3,24.2,24.23,646300.0,14.6126,14.6247,14.5645,14.5825,646300.0
2012-08-06 09:45:00,24.24,24.26,24.23,24.26,720800.0,14.5885,14.6006,14.5825,14.6006,720800.0
2012-08-06 09:50:00,24.26,24.31,24.24,24.3,825500.0,14.6006,14.6307,14.5885,14.6247,825500.0
2012-08-06 09:55:00,24.3,24.37,24.3,24.34,596300.0,14.6247,14.6668,14.6247,14.6487,596300.0
2012-08-06 10:00:00,24.34,24.35,24.31,24.34,425000.0,14.6487,14.6547,14.6307,14.6487,425000.0
2012-08-06 10:05:00,24.34,24.35,24.32,24.35,176600.0,14.6487,14.6547,14.6367,14.6547,176600.0
2012-08-06 10:10:00,24.35,24.35,24.33,24.33,210700.0,14.6547,14.6547,14.6427,14.6427,210700.0
2012-08-06 10:15:00,24.33,24.34,24.31,24.32,353700.0,14.6427,14.6487,14.6307,14.6367,353700.0
2012-08-06 10:20:00,24.32,24.32,24.27,24.27,319600.0,14.6367,14.6367,14.6066,14.6066,319600.0
2012-08-06 10:25:00,24.27,24.3,24.26,24.29,288800.0,14.6066,14.6247,14.6006,14.6186,288800.0
2012-08-06 10:30:00,24.29,24.32,24.28,24.32,479700.0,14.6186,14.6367,14.6126,14.6367,479700.0
2012-08-06 10:35:00,24.32,24.32,24.3,24.3,579700.0,14.6367,14.6367,14.6247,14.6247,579700.0
2012-08-06 10:40:00,24.3,24.31,24.26,24.26,449600.0,14.6247,14.6307,14.6006,14.6006,449600.0
2012-08-06 10:45:00,24.26,24.26,24.2,24.21,530600.0,14.6006,14.6006,14.5645,14.5705,530600.0
2012-08-06 10:50:00,24.21,24.29,24.2,24.28,504900.0,14.5705,14.6186,14.5645,14.6126,504900.0
2012-08-06 10:55:00,24.29,24.31,24.26,24.27,282600.0,14.6186,14.6307,14.6006,14.6066,282600.0
2012-08-06 11:00:00,24.28,24.29,24.26,24.29,246400.0,14.6126,14.6186,14.6006,14.6186,246400.0
2012-08-06 11:05:00,24.29,24.29,24.25,24.25,240400.0,14.6186,14.6186,14.5946,14.5946,240400.0
2012-08-06 11:10:00,24.26,24.3,24.25,24.3,227000.0,14.6006,14.6247,14.5946,14.6247,227000.0
2012-08-06 11:15:00,24.29,24.31,24.29,24.31,178200.0,14.6186,14.6307,14.6186,14.6307,178200.0
2012-08-06 11:20:00,24.31,24.33,24.3,24.33,278200.0,14.6307,14.6427,14.6247,14.6427,278200.0
2012-08-06 11:25:00,24.33,24.34,24.3,24.3,325500.0,14.6427,14.6487,14.6247,14.6247,325500.0
2012-08-06 11:30:00,24.3,24.3,24.28,24.29,168600.0,14.6247,14.6247,14.6126,14.6186,168600.0
2012-08-06 11:35:00,24.29,24.3,24.29,24.3,73900.0,14.6186,14.6247,14.6186,14.6247,73900.0
2012-08-06 11:40:00,24.3,24.33,24.29,24.29,525800.0,14.6247,14.6427,14.6186,14.6186,525800.0
2012-08-06 11:45:00,24.3,24.32,24.29,24.31,201000.0,14.6247,14.6367,14.6186,14.6307,201000.0
2012-08-06 11:50:00,24.3,24.33,24.29,24.29,209300.0,14.6247,14.6427,14.6186,14.6186,209300.0
2012-08-06 11:55:00,24.29,24.31,24.29,24.3,103000.0,14.6186,14.6307,14.6186,14.6247,103000.0
2012-08-06 12:00:00,24.31,24.31,24.25,24.28,191600.0,14.6307,14.6307,14.5946,14.6126,191600.0
2012-08-06 12:05:00,24.28,24.3,24.26,24.27,224900.0,14.6126,14.6247,14.6006,14.6066,224900.0
2012-08-06 12:10:00,24.28,24.29,24.26,24.28,299100.0,14.6126,14.6186,14.6006,14.6126,299100.0
2012-08-06 12:15:00,24.27,24.3,24.26,24.29,258600.0,14.6066,14.6247,14.6006,14.6186,258600.0
2012-08-06 12:20:00,24.29,24.3,24.28,24.3,212500.0,14.6186,14.6247,14.6126,14.6247,212500.0
2012-08-06 12:25:00,24.3,24.3,24.29,24.3,48000.0,14.6247,14.6247,14.6186,14.6247,48000.0
2012-08-06 12:30:00,24.3,24.31,24.29,24.31,169300.0,14.6247,14.6307,14.6186,14.6307,169300.0
2012-08-06 12:35:00,24.3,24.31,24.28,24.29,190500.0,14.6247,14.6307,14.6126,14.6186,190500.0
2012-08-06 12:40:00,24.28,24.3,24.27,24.3,139200.0,14.6126,14.6247,14.6066,14.6247,139200.0
2012-08-06 12:45:00,24.29,24.31,24.29,24.29,196000.0,14.6186,14.6307,14.6186,14.6186,196000.0
2012-08-06 12:50:00,24.29,24.31,24.28,24.31,147300.0,14.6186,14.6307,14.6126,14.6307,147300.0
2012-08-06 12:55:00,24.3,24.32,24.29,24.3,187000.0,14.6247,14.6367,14.6186,14.6247,187000.0
2012-08-06 13:00:00,24.3,24.3,24.29,24.29,87700.0,14.6247,14.6247,14.6186,14.6186,87700.0
2012-08-06 13:05:00,24.29,24.3,24.29,24.3,143800.0,14.6186,14.6247,14.6186,14.6247,143800.0
2012-08-06 13:10:00,24.29,24.31,24.28,24.28,381300.0,14.6186,14.6307,14.6126,14.6126,381300.0
2012-08-06 13:15:00,24.28,24.31,24.28,24.29,257900.0,14.6126,14.6307,14.6126,14.6186,257900.0
2012-08-06 13:20:00,24.28,24.3,24.28,24.29,81600.0,14.6126,14.6247,14.6126,14.6186,81600.0
2012-08-06 13:25:00,24.3,24.3,24.29,24.29,117200.0,14.6247,14.6247,14.6186,14.6186,117200.0
2012-08-06 13:30:00,24.29,24.3,24.28,24.28,134000.0,14.6186,14.6247,14.6126,14.6126,134000.0
2012-08-06 13:35:00,24.28,24.29,24.26,24.27,149900.0,14.6126,14.6186,14.6006,14.6066,149900.0
2012-08-06 13:40:00,24.26,24.29,24.26,24.29,309300.0,14.6006,14.6186,14.6006,14.6186,309300.0
2012-08-06 13:45:00,24.29,24.3,24.28,24.3,75900.0,14.6186,14.6247,14.6126,14.6247,75900.0
2012-08-06 13:50:00,24.3,24.3,24.28,24.29,285800.0,14.6247,14.6247,14.6126,14.6186,285800.0
2012-08-06 13:55:00,24.29,24.3,24.27,24.27,168200.0,14.6186,14.6247,14.6066,14.6066,168200.0
2012-08-06 14:00:00,24.27,24.3,24.27,24.29,200700.0,14.6066,14.6247,14.6066,14.6186,200700.0
2012-08-06 14:05:00,24.28,24.31,24.27,24.3,918700.0,14.6126,14.6307,14.6066,14.6247,918700.0
2012-08-06 14:10:00,24.3,24.31,24.29,24.3,288600.0,14.6247,14.6307,14.6186,14.6247,288600.0
2012-08-06 14:15:00,24.3,24.32,24.3,24.31,253200.0,14.6247,14.6367,14.6247,14.6307,253200.0
2012-08-06 14:20:00,24.31,24.32,24.29,24.3,212400.0,14.6307,14.6367,14.6186,14.6247,212400.0
2012-08-06 14:25:00,24.3,24.31,24.29,24.29,204200.0,14.6247,14.6307,14.6186,14.6186,204200.0
2012-08-06 14:30:00,24.3,24.31,24.29,24.3,133800.0,14.6247,14.6307,14.6186,14.6247,133800.0
2012-08-06 14:35:00,24.3,24.31,24.28,24.28,209800.0,14.6247,14.6307,14.6126,14.6126,209800.0
2012-08-06 14:40:00,24.28,24.3,24.28,24.3,102000.0,14.6126,14.6247,14.6126,14.6247,102000.0
2012-08-06 14:45:00,24.3,24.31,24.29,24.3,204500.0,14.6247,14.6307,14.6186,14.6247,204500.0
2012-08-06 14:50:00,24.3,24.32,24.3,24.32,161600.0,14.6247,14.6367,14.6247,14.6367,161600.0
2012-08-06 14:55:00,24.32,24.33,24.3,24.31,386400.0,14.6367,14.6427,14.6247,14.6307,386400.0
2012-08-06 15:00:00,24.32,24.35,24.31,24.32,277400.0,14.6367,14.6547,14.6307,14.6367,277400.0
2012-08-06 15:05:00,24.33,24.33,24.3,24.32,246000.0,14.6427,14.6427,14.6247,14.6367,246000.0
2012-08-06 15:10:00,24.32,24.32,24.31,24.32,105400.0,14.6367,14.6367,14.6307,14.6367,105400.0
2012-08-06 15:15:00,24.32,24.32,24.3,24.3,202200.0,14.6367,14.6367,14.6247,14.6247,202200.0
2012-08-06 15:20:00,24.3,24.33,24.3,24.32,294200.0,14.6247,14.6427,14.6247,14.6367,294200.0
2012-08-06 15:25:00,24.31,24.32,24.3,24.31,232200.0,14.6307,14.6367,14.6247,14.6307,232200.0
2012-08-06 15:30:00,24.32,24.35,24.31,24.33,539200.0,14.6367,14.6547,14.6307,14.6427,539200.0
2012-08-06 15:35:00,24.33,24.34,24.29,24.29,277300.0,14.6427,14.6487,14.6186,14.6186,277300.0
2012-08-06 15:40:00,24.29,24.32,24.28,24.29,460200.0,14.6186,14.6367,14.6126,14.6186,460200.0
2012-08-06 15:45:00,24.29,24.3,24.26,24.28,564000.0,14.6186,14.6247,14.6006,14.6126,564000.0
2012-08-06 15:50:00,24.29,24.3,24.27,24.29,572000.0,14.6186,14.6247,14.6066,14.6186,572000.0
2012-08-06 15:55:00,24.29,24.29,24.24,24.26,1272300.0,14.6186,14.6186,14.5885,14.6006,1272300.0
2012-08-07 09:30:00,24.0,24.05,23.87,23.96,2708300.0,14.4441,14.4742,14.3659,14.42,2708300.0
2012-08-07 09:35:00,23.96,24.0,23.88,23.89,1837600.0,14.42,14.4441,14.3719,14.3779,1837600.0
2012-08-07 09:40:00,23.9,23.92,23.83,23.84,1066800.0,14.3839,14.396,14.3418,14.3478,1066800.0
2012-08-07 09:45:00,23.84,23.85,23.78,23.81,1408600.0,14.3478,14.3538,14.3117,14.3298,1408600.0
2012-08-07 09:50:00,23.81,23.87,23.77,23.87,1857900.0,14.3298,14.3659,14.3057,14.3659,1857900.0
2012-08-07 09:55:00,23.87,23.89,23.84,23.89,1162500.0,14.3659,14.3779,14.3478,14.3779,1162500.0
2012-08-07 10:00:00,23.89,23.99,23.88,23.99,1699100.0,14.3779,14.4381,14.3719,14.4381,1699100.0
2012-08-07 10:05:00,23.99,24.01,23.92,23.93,1684100.0,14.4381,14.4501,14.396,14.402,1684100.0
2012-08-07 10:10:00,23.93,23.93,23.88,23.89,1389500.0,14.402,14.402,14.3719,14.3779,1389500.0
2012-08-07 10:15:00,23.9,23.92,23.89,23.92,422900.0,14.3839,14.396,14.3779,14.396,422900.0
2012-08-07 10:20:00,23.92,23.94,23.89,23.91,799800.0,14.396,14.408,14.3779,14.3899,799800.0
2012-08-07 10:25:00,23.91,23.91,23.89,23.89,534700.0,14.3899,14.3899,14.3779,14.3779,534700.0
2012-08-07 10:30:00,23.89,23.91,23.89,23.91,753300.0,14.3779,14.3899,14.3779,14.3899,753300.0
2012-08-07 10:35:00,23.91,23.91,23.86,23.88,553700.0,14.3899,14.3899,14.3598,14.3719,553700.0
2012-08-07 10:40:00,23.88,23.88,23.86,23.86,270600.0,14.3719,14.3719,14.3598,14.3598,270600.0
2012-08-07 10:45:00,23.86,23.87,23.86,23.86,230900.0,14.3598,14.3659,14.3598,14.3598,230900.0
2012-08-07 10:50:00,23.87,23.87,23.84,23.86,520900.0,14.3659,14.3659,14.3478,14.3598,520900.0
2012-08-07 10:55:00,23.86,23.86,23.84,23.85,397800.0,14.3598,14.3598,14.3478,14.3538,397800.0
2012-08-07 11:00:00,23.85,23.85,23.79,23.8,1894200.0,14.3538,14.3538,14.3177,14.3237,1894200.0
2012-08-07 11:05:00,23.8,23.81,23.78,23.78,381100.0,14.3237,14.3298,14.3117,14.3117,381100.0
2012-08-07 11:10:00,23.78,23.79,23.77,23.78,270100.0,14.3117,14.3177,14.3057,14.3117,270100.0
2012-08-07 11:15:00,23.78,23.78,23.75,23.75,698500.0,14.3117,14.3117,14.2936,14.2936,698500.0
2012-08-07 11:20:00,23.75,23.81,23.74,23.81,666600.0,14.2936,14.3298,14.2876,14.3298,666600.0
2012-08-07 11:25:00,23.8,23.84,23.8,23.84,496600.0,14.3237,14.3478,14.3237,14.3478,496600.0
2012-08-07 11:30:00,23.84,23.88,23.83,23.86,624000.0,14.3478,14.3719,14.3418,14.3598,624000.0
2012-08-07 11:35:00,23.86,23.89,23.86,23.89,399000.0,14.3598,14.3779,14.3598,14.3779,399000.0
2012-08-07 11:40:00,23.89,23.89,23.83,23.84,717100.0,14.3779,14.3779,14.3418,14.3478,717100.0
2012-08-07 11:45:00,23.84,23.86,23.82,23.86,368700.0,14.3478,14.3598,14.3358,14.3598,368700.0
2012-08-07 11:50:00,23.86,23.86,23.83,23.83,205700.0,14.3598,14.3598,14.3418,14.3418,205700.0
2012-08-07 11:55:00,23.83,23.84,23.8,23.81,271100.0,14.3418,14.3478,14.3237,14.3298,271100.0
2012-08-07 12:00:00,23.82,23.82,23.76,23.76,578000.0,14.3358,14.3358,14.2997,14.2997,578000.0
2012-08-07 12:05:00,23.76,23.79,23.73,23.79,786300.0,14.2997,14.3177,14.2816,14.3177,786300.0
2012-08-07 12:10:00,23.8,23.85,23.79,23.85,456000.0,14.3237,14.3538,14.3177,14.3538,456000.0
2012-08-07 12:15:00,23.85,23.87,23.83,23.83,811200.0,14.3538,14.3659,14.3418,14.3418,811200.0
2012-08-07 12:20:00,23.84,23.89,23.83,23.87,426900.0,14.3478,14.3779,14.3418,14.3659,426900.0
2012-08-07 12:25:00,23.87,23.88,23.85,23.85,186400.0,14.3659,14.3719,14.3538,14.3538,186400.0
2012-08-07 12:30:00,23.86,23.89,23.85,23.88,170900.0,14.3598,14.3779,14.3538,14.3719,170900.0
2012-08-07 12:35:00,23.89,23.91,23.87,23.88,538400.0,14.3779,14.3899,14.3659,14.3719,538400.0
2012-08-07 12:40:00,23.89,23.89,23.84,23.84,188500.0,14.3779,14.3779,14.3478,14.3478,188500.0
2012-08-07 12:45:00,23.84,23.86,23.84,23.84,186900.0,14.3478,14.3598,14.3478,14.3478,186900.0
2012-08-07 12:50:00,23.85,23.86,23.84,23.86,170800.0,14.3538,14.3598,14.3478,14.3598,170800.0
2012-08-07 12:55:00,23.86,23.87,23.85,23.87,284500.0,14.3598,14.3659,14.3538,14.3659,284500.0
2012-08-07 13:00:00,23.87,23.87,23.85,23.85,210100.0,14.3659,14.3659,14.3538,14.3538,210100.0
2012-08-07 13:05:00,23.86,23.89,23.86,23.88,197400.0,14.3598,14.3779,14.3598,14.3719,197400.0
2012-08-07 13:10:00,23.89,23.9,23.87,23.89,1096400.0,14.3779,14.3839,14.3659,14.3779,1096400.0
2012-08-07 13:15:00,23.89,23.9,23.88,23.88,456500.0,14.3779,14.3839,14.3719,14.3719,456500.0
2012-08-07 13:20:00,23.89,23.89,23.84,23.84,354100.0,14.3779,14.3779,14.3478,14.3478,354100.0
2012-08-07 13:25:00,23.84,23.85,23.83,23.83,119100.0,14.3478,14.3538,14.3418,14.3418,119100.0
2012-08-07 13:30:00,23.84,23.84,23.83,23.83,77300.0,14.3478,14.3478,14.3418,14.3418,77300.0
2012-08-07 13:35:00,23.84,23.86,23.83,23.85,267900.0,14.3478,14.3598,14.3418,14.3538,267900.0
2012-08-07 13:40:00,23.85,23.86,23.84,23.84,334700.0,14.3538,14.3598,14.3478,14.3478,334700.0
2012-08-07 13:45:00,23.85,23.86,23.84,23.86,297800.0,14.3538,14.3598,14.3478,14.3598,297800.0
2012-08-07 13:50:00,23.86,23.87,23.85,23.87,465900.0,14.3598,14.3659,14.3538,14.3659,465900.0
2012-08-07 13:55:00,23.87,23.89,23.86,23.88,723200.0,14.3659,14.3779,14.3598,14.3719,723200.0
2012-08-07 14:00:00,23.87,23.89,23.85,23.87,2368700.0,14.3659,14.3779,14.3538,14.3659,2368700.0
2012-08-07 14:05:00,23.88,23.88,23.86,23.87,571700.0,14.3719,14.3719,14.3598,14.3659,571700.0
2012-08-07 14:10:00,23.86,23.87,23.85,23.87,448900.0,14.3598,14.3659,14.3538,14.3659,448900.0
2012-08-07 14:15:00,23.87,23.87,23.85,23.86,343300.0,14.3659,14.3659,14.3538,14.3598,343300.0
2012-08-07 14:20:00,23.86,23.86,23.83,23.84,759400.0,14.3598,14.3598,14.3418,14.3478,759400.0
2012-08-07 14:25:00,23.84,23.85,23.82,23.83,534300.0,14.3478,14.3538,14.3358,14.3418,534300.0
2012-08-07 14:30:00,23.83,23.85,23.83,23.85,73100.0,14.3418,14.3538,14.3418,14.3538,73100.0
2012-08-07 14:35:00,23.85,23.87,23.84,23.87,248200.0,14.3538,14.3659,14.3478,14.3659,248200.0
2012-08-07 14:40:00,23.87,23.87,23.84,23.85,244500.0,14.3659,14.3659,14.3478,14.3538,244500.0
2012-08-07 14:45:00,23.85,23.85,23.84,23.85,102700.0,14.3538,14.3538,14.3478,14.3538,102700.0
2012-08-07 14:50:00,23.84,23.85,23.84,23.85,98500.0,14.3478,14.3538,14.3478,14.3538,98500.0
2012-08-07 14:55:00,23.84,23.85,23.82,23.82,338300.0,14.3478,14.3538,14.3358,14.3358,338300.0
2012-08-07 15:00:00,23.83,23.83,23.82,23.82,309500.0,14.3418,14.3418,14.3358,14.3358,309500.0
2012-08-07 15:05:00,23.82,23.84,23.82,23.83,434100.0,14.3358,14.3478,14.3358,14.3418,434100.0
2012-08-07 15:10:00,23.83,23.84,23.83,23.84,352500.0,14.3418,14.3478,14.3418,14.3478,352500.0
2012-08-07 15:15:00,23.84,23.86,23.84,23.86,297600.0,14.3478,14.3598,14.3478,14.3598,297600.0
2012-08-07 15:20:00,23.85,23.86,23.84,23.85,419600.0,14.3538,14.3598,14.3478,14.3538,419600.0
2012-08-07 15:25:00,23.84,23.87,23.84,23.85,848200.0,14.3478,14.3659,14.3478,14.3538,848200.0
2012-08-07 15:30:00,23.84,23.85,23.83,23.83,321200.0,14.3478,14.3538,14.3418,14.3418,321200.0
2012-08-07 15:35:00,23.84,23.85,23.83,23.85,456800.0,14.3478,14.3538,14.3418,14.3538,456800.0
2012-08-07 15:40:00,23.85,23.85,23.84,23.85,432800.0,14.3538,14.3538,14.3478,14.3538,432800.0
2012-08-07 15:45:00,23.85,23.85,23.78,23.8,1763500.0,14.3538,14.3538,14.3117,14.3237,1763500.0
2012-08-07 15:50:00,23.8,23.81,23.74,23.74,1517800.0,14.3237,14.3298,14.2876,14.2876,1517800.0
2012-08-07 15:55:00,23.75,23.78,23.73,23.75,2462300.0,14.2936,14.3117,14.2816,14.2936,2462300.0
2012-08-08 09:30:00,23.71,23.82,23.71,23.79,821900.0,14.2696,14.3358,14.2696,14.3177,821900.0
2012-08-08 09:35:00,23.79,23.8,23.7,23.76,628200.0,14.3177,14.3237,14.2636,14.2997,628200.0
2012-08-08 09:40:00,23.76,23.77,23.72,23.73,360100.0,14.2997,14.3057,14.2756,14.2816,360100.0
2012-08-08 09:45:00,23.73,23.74,23.7,23.74,474900.0,14.2816,14.2876,14.2636,14.2876,474900.0
2012-08-08 09:50:00,23.74,23.74,23.72,23.72,317300.0,14.2876,14.2876,14.2756,14.2756,317300.0
2012-08-08 09:55:00,23.73,23.75,23.71,23.73,529100.0,14.2816,14.2936,14.2696,14.2816,529100.0
2012-08-08 10:00:00,23.73,23.77,23.72,23.77,511600.0,14.2816,14.3057,14.2756,14.3057,511600.0
2012-08-08 10:05:00,23.77,23.78,23.75,23.77,441000.0,14.3057,14.3117,14.2936,14.3057,441000.0
2012-08-08 10:10:00,23.76,23.81,23.76,23.8,359000.0,14.2997,14.3298,14.2997,14.3237,359000.0
2012-08-08 10:15:00,23.8,23.85,23.79,23.81,1001700.0,14.3237,14.3538,14.3177,14.3298,1001700.0
2012-08-08 10:20:00,23.82,23.85,23.81,23.84,360200.0,14.3358,14.3538,14.3298,14.3478,360200.0
2012-08-08 10:25:00,23.84,23.89,23.83,23.87,867900.0,14.3478,14.3779,14.3418,14.3659,867900.0
2012-08-08 10:30:00,23.87,23.9,23.85,23.86,453500.0,14.3659,14.3839,14.3538,14.3598,453500.0
2012-08-08 10:35:00,23.86,23.86,23.81,23.81,571000.0,14.3598,14.3598,14.3298,14.3298,571000.0
2012-08-08 10:40:00,23.82,23.82,23.77,23.77,383800.0,14.3358,14.3358,14.3057,14.3057,383800.0
2012-08-08 10:45:00,23.77,23.82,23.77,23.82,523200.0,14.3057,14.3358,14.3057,14.3358,523200.0
2012-08-08 10:50:00,23.82,23.84,23.81,23.83,411800.0,14.3358,14.3478,14.3298,14.3418,411800.0
2012-08-08 10:55:00,23.84,23.85,23.78,23.8,381000.0,14.3478,14.3538,14.3117,14.3237,381000.0
2012-08-08 11:00:00,23.8,23.82,23.79,23.8,315800.0,14.3237,14.3358,14.3177,14.3237,315800.0
2012-08-08 11:05:00,23.8,23.81,23.78,23.79,294500.0,14.3237,14.3298,14.3117,14.3177,294500.0
2012-08-08 11:10:00,23.79,23.82,23.78,23.81,436200.0,14.3177,14.3358,14.3117,14.3298,436200.0
2012-08-08 11:15:00,23.81,23.83,23.81,23.82,413900.0,14.3298,14.3418,14.3298,14.3358,413900.0
2012-08-08 11:20:00,23.81,23.82,23.8,23.8,348500.0,14.3298,14.3358,14.3237,14.3237,348500.0
2012-08-08 11:25:00,23.8,23.84,23.79,23.83,231500.0,14.3237,14.3478,14.3177,14.3418,231500.0
2012-08-08 11:30:00,23.84,23.86,23.8,23.86,216400.0,14.3478,14.3598,14.3237,14.3598,216400.0
2012-08-08 11:35:00,23.86,23.88,23.85,23.86,313200.0,14.3598,14.3719,14.3538,14.3598,313200.0
2012-08-08 11:40:00,23.86,23.87,23.83,23.83,1040400.0,14.3598,14.3659,14.3418,14.3418,1040400.0
2012-08-08 11:45:00,23.83,23.84,23.79,23.79,243900.0,14.3418,14.3478,14.3177,14.3177,243900.0
2012-08-08 11:50:00,23.79,23.81,23.78,23.8,626800.0,14.3177,14.3298,14.3117,14.3237,626800.0
2012-08-08 11:55:00,23.79,23.81,23.75,23.76,616500.0,14.3177,14.3298,14.2936,14.2997,616500.0
2012-08-08 12:00:00,23.77,23.77,23.74,23.75,261100.0,14.3057,14.3057,14.2876,14.2936,261100.0
2012-08-08 12:05:00,23.76,23.76,23.74,23.76,297600.0,14.2997,14.2997,14.2876,14.2997,297600.0
2012-08-08 12:10:00,23.75,23.76,23.73,23.73,195600.0,14.2936,14.2997,14.2816,14.2816,195600.0
2012-08-08 12:15:00,23.73,23.78,23.73,23.77,260600.0,14.2816,14.3117,14.2816,14.3057,260600.0
2012-08-08 12:20:00,23.77,23.79,23.76,23.78,182600.0,14.3057,14.3177,14.2997,14.3117,182600.0
2012-08-08 12:25:00,23.78,23.78,23.77,23.78,68100.0,14.3117,14.3117,14.3057,14.3117,68100.0
2012-08-08 12:30:00,23.78,23.8,23.77,23.8,194800.0,14.3117,14.3237,14.3057,14.3237,194800.0
2012-08-08 12:35:00,23.78,23.79,23.78,23.79,64600.0,14.3117,14.3177,14.3117,14.3177,64600.0
2012-08-08 12:40:00,23.79,23.8,23.77,23.78,314500.0,14.3177,14.3237,14.3057,14.3117,314500.0
2012-08-08 12:45:00,23.77,23.78,23.76,23.77,120400.0,14.3057,14.3117,14.2997,14.3057,120400.0
2012-08-08 12:50:00,23.77,23.78,23.75,23.77,213000.0,14.3057,14.3117,14.2936,14.3057,213000.0
2012-08-08 12:55:00,23.77,23.79,23.76,23.78,245900.0,14.3057,14.3177,14.2997,14.3117,245900.0
2012-08-08 13:00:00,23.78,23.82,23.78,23.8,240900.0,14.3117,14.3358,14.3117,14.3237,240900.0
2012-08-08 13:05:00,23.8,23.81,23.78,23.79,227200.0,14.3237,14.3298,14.3117,14.3177,227200.0
2012-08-08 13:10:00,23.78,23.8,23.76,23.77,240300.0,14.3117,14.3237,14.2997,14.3057,240300.0
2012-08-08 13:15:00,23.76,23.78,23.75,23.75,229600.0,14.2997,14.3117,14.2936,14.2936,229600.0
2012-08-08 13:20:00,23.75,23.78,23.75,23.77,225700.0,14.2936,14.3117,14.2936,14.3057,225700.0
2012-08-08 13:25:00,23.77,23.78,23.73,23.75,436000.0,14.3057,14.3117,14.2816,14.2936,436000.0
2012-08-08 13:30:00,23.74,23.76,23.74,23.74,152700.0,14.2876,14.2997,14.2876,14.2876,152700.0
2012-08-08 13:35:00,23.75,23.75,23.74,23.75,51800.0,14.2936,14.2936,14.2876,14.2936,51800.0
2012-08-08 13:40:00,23.75,23.76,23.74,23.76,130600.0,14.2936,14.2997,14.2876,14.2997,130600.0
2012-08-08 13:45:00,23.76,23.77,23.74,23.75,296600.0,14.2997,14.3057,14.2876,14.2936,296600.0
2012-08-08 13:50:00,23.75,23.77,23.74,23.76,165400.0,14.2936,14.3057,14.2876,14.2997,165400.0
2012-08-08 13:55:00,23.76,23.77,23.75,23.77,71900.0,14.2997,14.3057,14.2936,14.3057,71900.0
2012-08-08 14:00:00,23.77,23.77,23.75,23.77,179400.0,14.3057,14.3057,14.2936,14.3057,179400.0
2012-08-08 14:05:00,23.76,23.78,23.76,23.78,180900.0,14.2997,14.3117,14.2997,14.3117,180900.0
2012-08-08 14:10:00,23.78,23.8,23.77,23.78,362000.0,14.3117,14.3237,14.3057,14.3117,362000.0
2012-08-08 14:15:00,23.77,23.79,23.77,23.77,378400.0,14.3057,14.3177,14.3057,14.3057,378400.0
2012-08-08 14:20:00,23.78,23.8,23.77,23.8,134200.0,14.3117,14.3237,14.3057,14.3237,134200.0
2012-08-08 14:25:00,23.8,23.8,23.78,23.78,206900.0,14.3237,14.3237,14.3117,14.3117,206900.0
2012-08-08 14:30:00,23.79,23.8,23.76,23.77,328100.0,14.3177,14.3237,14.2997,14.3057,328100.0
2012-08-08 14:35:00,23.78,23.81,23.77,23.8,279300.0,14.3117,14.3298,14.3057,14.3237,279300.0
2012-08-08 14:40:00,23.8,23.82,23.79,23.8,323900.0,14.3237,14.3358,14.3177,14.3237,323900.0
2012-08-08 14:45:00,23.79,23.8,23.78,23.78,130500.0,14.3177,14.3237,14.3117,14.3117,130500.0
2012-08-08 14:50:00,23.78,23.79,23.77,23.79,152500.0,14.3117,14.3177,14.3057,14.3177,152500.0
2012-08-08 14:55:00,23.79,23.81,23.78,23.79,292700.0,14.3177,14.3298,14.3117,14.3177,292700.0
2012-08-08 15:00:00,23.79,23.8,23.79,23.8,86700.0,14.3177,14.3237,14.3177,14.3237,86700.0
2012-08-08 15:05:00,23.8,23.81,23.79,23.8,193400.0,14.3237,14.3298,14.3177,14.3237,193400.0
2012-08-08 15:10:00,23.81,23.83,23.8,23.83,286100.0,14.3298,14.3418,14.3237,14.3418,286100.0
2012-08-08 15:15:00,23.82,23.83,23.8,23.8,609500.0,14.3358,14.3418,14.3237,14.3237,609500.0
2012-08-08 15:20:00,23.81,23.82,23.79,23.8,418000.0,14.3298,14.3358,14.3177,14.3237,418000.0
2012-08-08 15:25:00,23.8,23.82,23.8,23.8,426400.0,14.3237,14.3358,14.3237,14.3237,426400.0
2012-08-08 15:30:00,23.8,23.82,23.8,23.82,598300.0,14.3237,14.3358,14.3237,14.3358,598300.0
2012-08-08 15:35:00,23.82,23.82,23.78,23.81,590900.0,14.3358,14.3358,14.3117,14.3298,590900.0
2012-08-08 15:40:00,23.81,23.81,23.8,23.81,266100.0,14.3298,14.3298,14.3237,14.3298,266100.0
2012-08-08 15:45:00,23.81,23.82,23.8,23.82,330500.0,14.3298,14.3358,14.3237,14.3358,330500.0
2012-08-08 15:50:00,23.82,23.82,23.81,23.82,433800.0,14.3358,14.3358,14.3298,14.3358,433800.0
2012-08-08 15:55:00,23.81,23.83,23.81,23.82,1391700.0,14.3298,14.3418,14.3298,14.3358,1391700.0
2012-08-09 09:30:00,23.82,23.85,23.75,23.81,651800.0,14.3358,14.3538,14.2936,14.3298,651800.0
2012-08-09 09:35:00,23.81,23.85,23.72,23.77,459200.0,14.3298,14.3538,14.2756,14.3057,459200.0
2012-08-09 09:40:00,23.76,23.86,23.76,23.86,919400.0,14.2997,14.3598,14.2997,14.3598,919400.0
2012-08-09 09:45:00,23.86,23.88,23.84,23.87,683900.0,14.3598,14.3719,14.3478,14.3659,683900.0
2012-08-09 09:50:00,23.87,23.89,23.84,23.87,705100.0,14.3659,14.3779,14.3478,14.3659,705100.0
2012-08-09 09:55:00,23.87,23.89,23.86,23.88,345300.0,14.3659,14.3779,14.3598,14.3719,345300.0
2012-08-09 10:00:00,23.89,23.91,23.87,23.89,255000.0,14.3779,14.3899,14.3659,14.3779,255000.0
2012-08-09 10:05:00,23.89,23.92,23.88,23.9,246900.0,14.3779,14.396,14.3719,14.3839,246900.0
2012-08-09 10:10:00,23.91,23.95,23.89,23.92,288800.0,14.3899,14.414,14.3779,14.396,288800.0
2012-08-09 10:15:00,23.91,23.93,23.91,23.93,251800.0,14.3899,14.402,14.3899,14.402,251800.0
2012-08-09 10:20:00,23.93,23.94,23.91,23.93,418400.0,14.402,14.408,14.3899,14.402,418400.0
2012-08-09 10:25:00,23.92,23.94,23.91,23.94,309800.0,14.396,14.408,14.3899,14.408,309800.0
2012-08-09 10:30:00,23.94,23.96,23.92,23.95,292000.0,14.408,14.42,14.396,14.414,292000.0
2012-08-09 10:35:00,23.94,23.97,23.94,23.96,323300.0,14.408,14.4261,14.408,14.42,323300.0
2012-08-09 10:40:00,23.96,24.03,23.96,24.02,938900.0,14.42,14.4622,14.42,14.4561,938900.0
2012-08-09 10:45:00,24.02,24.03,24.0,24.0,629400.0,14.4561,14.4622,14.4441,14.4441,629400.0
2012-08-09 10:50:00,24.01,24.06,24.0,24.06,486000.0,14.4501,14.4802,14.4441,14.4802,486000.0
2012-08-09 10:55:00,24.06,24.06,24.03,24.03,227000.0,14.4802,14.4802,14.4622,14.4622,227000.0
2012-08-09 11:00:00,24.03,24.06,24.03,24.05,390800.0,14.4622,14.4802,14.4622,14.4742,390800.0
2012-08-09 11:05:00,24.04,24.05,24.03,24.04,268600.0,14.4682,14.4742,14.4622,14.4682,268600.0
2012-08-09 11:10:00,24.03,24.05,24.03,24.03,212500.0,14.4622,14.4742,14.4622,14.4622,212500.0
2012-08-09 11:15:00,24.04,24.05,24.03,24.05,183600.0,14.4682,14.4742,14.4622,14.4742,183600.0
2012-08-09 11:20:00,24.05,24.06,24.03,24.03,242300.0,14.4742,14.4802,14.4622,14.4622,242300.0
2012-08-09 11:25:00,24.04,24.04,23.99,24.01,404900.0,14.4682,14.4682,14.4381,14.4501,404900.0
2012-08-09 11:30:00,24.01,24.02,24.0,24.02,110200.0,14.4501,14.4561,14.4441,14.4561,110200.0
2012-08-09 11:35:00,24.03,24.03,23.96,23.97,549500.0,14.4622,14.4622,14.42,14.4261,549500.0
2012-08-09 11:40:00,23.97,23.98,23.91,23.92,354600.0,14.4261,14.4321,14.3899,14.396,354600.0
2012-08-09 11:45:00,23.92,23.96,23.89,23.9,325900.0,14.396,14.42,14.3779,14.3839,325900.0
2012-08-09 11:50:00,23.9,24.02,23.89,23.91,513600.0,14.3839,14.4561,14.3779,14.3899,513600.0
2012-08-09 11:55:00,23.9,23.94,23.89,23.93,327700.0,14.3839,14.408,14.3779,14.402,327700.0
2012-08-09 12:00:00,23.94,23.94,23.91,23.92,263000.0,14.408,14.408,14.3899,14.396,263000.0
2012-08-09 12:05:00,23.91,23.93,23.91,23.93,54500.0,14.3899,14.402,14.3899,14.402,54500.0
2012-08-09 12:10:00,23.93,23.94,23.91,23.92,187800.0,14.402,14.408,14.3899,14.396,187800.0
2012-08-09 12:15:00,23.93,23.94,23.92,23.92,84700.0,14.402,14.408,14.396,14.396,84700.0
2012-08-09 12:20:00,23.93,23.94,23.91,23.93,119000.0,14.402,14.408,14.3899,14.402,119000.0
2012-08-09 12:25:00,23.93,23.94,23.92,23.94,59000.0,14.402,14.408,14.396,14.408,59000.0
2012-08-09 12:30:00,23.94,23.94,23.92,23.92,219600.0,14.408,14.408,14.396,14.396,219600.0
2012-08-09 12:35:00,23.93,23.94,23.92,23.93,129300.0,14.402,14.408,14.396,14.402,129300.0
2012-08-09 12:40:00,23.93,23.97,23.92,23.94,359600.0,14.402,14.4261,14.396,14.408,359600.0
2012-08-09 12:45:00,23.94,23.97,23.94,23.96,116100.0,14.408,14.4261,14.408,14.42,116100.0
2012-08-09 12:50:00,23.96,23.98,23.96,23.98,99000.0,14.42,14.4321,14.42,14.4321,99000.0
2012-08-09 12:55:00,23.98,24.0,23.97,23.99,312700.0,14.4321,14.4441,14.4261,14.4381,312700.0
2012-08-09 13:00:00,24.0,24.01,23.97,23.99,264700.0,14.4441,14.4501,14.4261,14.4381,264700.0
2012-08-09 13:05:00,23.99,24.0,23.98,23.98,100200.0,14.4381,14.4441,14.4321,14.4321,100200.0
2012-08-09 13:10:00,23.98,24.0,23.98,23.99,98300.0,14.4321,14.4441,14.4321,14.4381,98300.0
2012-08-09 13:15:00,23.99,23.99,23.95,23.96,293900.0,14.4381,14.4381,14.414,14.42,293900.0
2012-08-09 13:20:00,23.97,23.97,23.96,23.96,52300.0,14.4261,14.4261,14.42,14.42,52300.0
2012-08-09 13:25:00,23.96,23.97,23.96,23.97,209900.0,14.42,14.4261,14.42,14.4261,209900.0
2012-08-09 13:30:00,23.97,23.99,23.95,23.95,316800.0,14.4261,14.4381,14.414,14.414,316800.0
2012-08-09 13:35:00,23.95,23.97,23.94,23.97,128700.0,14.414,14.4261,14.408,14.4261,128700.0
2012-08-09 13:40:00,23.97,23.98,23.96,23.97,90800.0,14.4261,14.4321,14.42,14.4261,90800.0
2012-08-09 13:45:00,23.97,23.98,23.96,23.97,101700.0,14.4261,14.4321,14.42,14.4261,101700.0
2012-08-09 13:50:00,23.97,23.99,23.96,23.96,159500.0,14.4261,14.4381,14.42,14.42,159500.0
2012-08-09 13:55:00,23.96,23.97,23.95,23.97,120600.0,14.42,14.4261,14.414,14.4261,120600.0
2012-08-09 14:00:00,23.97,23.98,23.96,23.98,222000.0,14.4261,14.4321,14.42,14.4321,222000.0
2012-08-09 14:05:00,23.98,23.98,23.96,23.97,114100.0,14.4321,14.4321,14.42,14.4261,114100.0
2012-08-09 14:10:00,23.98,23.98,23.97,23.97,56900.0,14.4321,14.4321,14.4261,14.4261,56900.0
2012-08-09 14:15:00,23.98,23.98,23.97,23.98,97900.0,14.4321,14.4321,14.4261,14.4321,97900.0
2012-08-09 14:20:00,23.98,23.98,23.96,23.97,165600.0,14.4321,14.4321,14.42,14.4261,165600.0
2012-08-09 14:25:00,23.98,23.99,23.97,23.99,81400.0,14.4321,14.4381,14.4261,14.4381,81400.0
2012-08-09 14:30:00,23.99,24.0,23.97,23.98,201200.0,14.4381,14.4441,14.4261,14.4321,201200.0
2012-08-09 14:35:00,23.98,24.0,23.97,23.98,136900.0,14.4321,14.4441,14.4261,14.4321,136900.0
2012-08-09 14:40:00,23.98,23.99,23.97,23.99,79800.0,14.4321,14.4381,14.4261,14.4381,79800.0
2012-08-09 14:45:00,23.99,23.99,23.98,23.99,66600.0,14.4381,14.4381,14.4321,14.4381,66600.0
2012-08-09 14:50:00,23.99,23.99,23.97,23.97,164500.0,14.4381,14.4381,14.4261,14.4261,164500.0
2012-08-09 14:55:00,23.97,23.98,23.94,23.96,178300.0,14.4261,14.4321,14.408,14.42,178300.0
2012-08-09 15:00:00,23.95,23.96,23.95,23.96,113200.0,14.414,14.42,14.414,14.42,113200.0
2012-08-09 15:05:00,23.96,23.96,23.93,23.95,232100.0,14.42,14.42,14.402,14.414,232100.0
2012-08-09 15:10:00,23.94,23.95,23.93,23.95,296200.0,14.408,14.414,14.402,14.414,296200.0
2012-08-09 15:15:00,23.95,23.95,23.94,23.94,128600.0,14.414,14.414,14.408,14.408,128600.0
2012-08-09 15:20:00,23.94,23.95,23.92,23.93,278700.0,14.408,14.414,14.396,14.402,278700.0
2012-08-09 15:25:00,23.94,23.94,23.91,23.92,247400.0,14.408,14.408,14.3899,14.396,247400.0
2012-08-09 15:30:00,23.92,23.94,23.9,23.9,352600.0,14.396,14.408,14.3839,14.3839,352600.0
2012-08-09 15:35:00,23.9,23.91,23.87,23.9,271600.0,14.3839,14.3899,14.3659,14.3839,271600.0
2012-08-09 15:40:00,23.89,23.9,23.89,23.89,204100.0,14.3779,14.3839,14.3779,14.3779,204100.0
2012-08-09 15:45:00,23.9,23.9,23.86,23.87,511400.0,14.3839,14.3839,14.3598,14.3659,511400.0
2012-08-09 15:50:00,23.87,23.88,23.84,23.84,529800.0,14.3659,14.3719,14.3478,14.3478,529800.0
2012-08-09 15:55:00,23.84,23.87,23.84,23.86,1213600.0,14.3478,14.3659,14.3478,14.3598,1213600.0
2012-08-10 09:30:00,23.86,23.87,23.75,23.77,700100.0,14.3598,14.3659,14.2936,14.3057,700100.0
2012-08-10 09:35:00,23.77,23.83,23.75,23.79,322700.0,14.3057,14.3418,14.2936,14.3177,322700.0
2012-08-10 09:40:00,23.78,23.82,23.75,23.8,513900.0,14.3117,14.3358,14.2936,14.3237,513900.0
2012-08-10 09:45:00,23.8,23.82,23.78,23.79,542700.0,14.3237,14.3358,14.3117,14.3177,542700.0
2012-08-10 09:50:00,23.79,23.84,23.78,23.82,284200.0,14.3177,14.3478,14.3117,14.3358,284200.0
2012-08-10 09:55:00,23.81,23.83,23.8,23.8,317300.0,14.3298,14.3418,14.3237,14.3237,317300.0
2012-08-10 10:00:00,23.8,23.85,23.79,23.83,218700.0,14.3237,14.3538,14.3177,14.3418,218700.0
2012-08-10 10:05:00,23.84,23.87,23.83,23.85,335200.0,14.3478,14.3659,14.3418,14.3538,335200.0
2012-08-10 10:10:00,23.85,23.89,23.84,23.86,778300.0,14.3538,14.3779,14.3478,14.3598,778300.0
2012-08-10 10:15:00,23.86,23.88,23.85,23.86,261800.0,14.3598,14.3719,14.3538,14.3598,261800.0
2012-08-10 10:20:00,23.86,23.91,23.86,23.89,222400.0,14.3598,14.3899,14.3598,14.3779,222400.0
2012-08-10 10:25:00,23.89,23.9,23.86,23.87,277700.0,14.3779,14.3839,14.3598,14.3659,277700.0
2012-08-10 10:30:00,23.86,23.9,23.86,23.87,321300.0,14.3598,14.3839,14.3598,14.3659,321300.0
2012-08-10 10:35:00,23.87,23.88,23.86,23.88,125600.0,14.3659,14.3719,14.3598,14.3719,125600.0
2012-08-10 10:40:00,23.87,23.88,23.85,23.86,194500.0,14.3659,14.3719,14.3538,14.3598,194500.0
2012-08-10 10:45:00,23.86,23.88,23.86,23.87,147700.0,14.3598,14.3719,14.3598,14.3659,147700.0
2012-08-10 10:50:00,23.86,23.87,23.85,23.86,168100.0,14.3598,14.3659,14.3538,14.3598,168100.0
2012-08-10 10:55:00,23.86,23.87,23.85,23.87,144300.0,14.3598,14.3659,14.3538,14.3659,144300.0
2012-08-10 11:00:00,23.87,23.88,23.8,23.81,635900.0,14.3659,14.3719,14.3237,14.3298,635900.0
2012-08-10 11:05:00,23.83,23.83,23.79,23.81,260100.0,14.3418,14.3418,14.3177,14.3298,260100.0
2012-08-10 11:10:00,23.8,23.81,23.79,23.79,241600.0,14.3237,14.3298,14.3177,14.3177,241600.0
2012-08-10 11:15:00,23.8,23.81,23.77,23.78,231300.0,14.3237,14.3298,14.3057,14.3117,231300.0
2012-08-10 11:20:00,23.77,23.82,23.77,23.8,157600.0,14.3057,14.3358,14.3057,14.3237,157600.0
2012-08-10 11:25:00,23.8,23.85,23.8,23.84,217800.0,14.3237,14.3538,14.3237,14.3478,217800.0
2012-08-10 11:30:00,23.84,23.84,23.81,23.82,107100.0,14.3478,14.3478,14.3298,14.3358,107100.0
2012-08-10 11:35:00,23.81,23.83,23.81,23.81,158100.0,14.3298,14.3418,14.3298,14.3298,158100.0
2012-08-10 11:40:00,23.82,23.82,23.81,23.81,116700.0,14.3358,14.3358,14.3298,14.3298,116700.0
2012-08-10 11:45:00,23.81,23.83,23.8,23.83,167200.0,14.3298,14.3418,14.3237,14.3418,167200.0
2012-08-10 11:50:00,23.83,23.84,23.82,23.83,125400.0,14.3418,14.3478,14.3358,14.3418,125400.0
2012-08-10 11:55:00,23.83,23.85,23.82,23.85,117200.0,14.3418,14.3538,14.3358,14.3538,117200.0
2012-08-10 12:00:00,23.85,23.85,23.81,23.81,116200.0,14.3538,14.3538,14.3298,14.3298,116200.0
2012-08-10 12:05:00,23.81,23.86,23.81,23.83,222700.0,14.3298,14.3598,14.3298,14.3418,222700.0
2012-08-10 12:10:00,23.84,23.85,23.83,23.85,247200.0,14.3478,14.3538,14.3418,14.3538,247200.0
2012-08-10 12:15:00,23.84,23.85,23.8,23.8,277400.0,14.3478,14.3538,14.3237,14.3237,277400.0
2012-08-10 12:20:00,23.8,23.82,23.79,23.81,201700.0,14.3237,14.3358,14.3177,14.3298,201700.0
2012-08-10 12:25:00,23.81,23.85,23.81,23.85,116300.0,14.3298,14.3538,14.3298,14.3538,116300.0
2012-08-10 12:30:00,23.85,23.86,23.84,23.86,174200.0,14.3538,14.3598,14.3478,14.3598,174200.0
2012-08-10 12:35:00,23.86,23.87,23.85,23.86,67600.0,14.3598,14.3659,14.3538,14.3598,67600.0
2012-08-10 12:40:00,23.87,23.87,23.84,23.85,112800.0,14.3659,14.3659,14.3478,14.3538,112800.0
2012-08-10 12:45:00,23.84,23.85,23.83,23.84,142800.0,14.3478,14.3538,14.3418,14.3478,142800.0
2012-08-10 12:50:00,23.84,23.86,23.83,23.85,110600.0,14.3478,14.3598,14.3418,14.3538,110600.0
2012-08-10 12:55:00,23.84,23.88,23.84,23.87,421500.0,14.3478,14.3719,14.3478,14.3659,421500.0
2012-08-10 13:00:00,23.87,23.9,23.86,23.9,112800.0,14.3659,14.3839,14.3598,14.3839,112800.0
2012-08-10 13:05:00,23.9,23.9,23.87,23.9,231300.0,14.3839,14.3839,14.3659,14.3839,231300.0
2012-08-10 13:10:00,23.9,23.9,23.88,23.89,164300.0,14.3839,14.3839,14.3719,14.3779,164300.0
2012-08-10 13:15:00,23.89,23.89,23.87,23.89,118900.0,14.3779,14.3779,14.3659,14.3779,118900.0
2012-08-10 13:20:00,23.89,23.91,23.87,23.91,103900.0,14.3779,14.3899,14.3659,14.3899,103900.0
2012-08-10 13:25:00,23.91,23.91,23.89,23.89,83900.0,14.3899,14.3899,14.3779,14.3779,83900.0
2012-08-10 13:30:00,23.89,23.91,23.89,23.91,78500.0,14.3779,14.3899,14.3779,14.3899,78500.0
2012-08-10 13:35:00,23.91,23.94,23.91,23.93,231800.0,14.3899,14.408,14.3899,14.402,231800.0
2012-08-10 13:40:00,23.93,23.94,23.91,23.92,187800.0,14.402,14.408,14.3899,14.396,187800.0
2012-08-10 13:45:00,23.91,23.91,23.89,23.89,48000.0,14.3899,14.3899,14.3779,14.3779,48000.0
2012-08-10 13:50:00,23.9,23.92,23.89,23.92,90100.0,14.3839,14.396,14.3779,14.396,90100.0
2012-08-10 13:55:00,23.92,23.92,23.9,23.92,131900.0,14.396,14.396,14.3839,14.396,131900.0
2012-08-10 14:00:00,23.91,23.93,23.9,23.9,154400.0,14.3899,14.402,14.3839,14.3839,154400.0
2012-08-10 14:05:00,23.9,23.91,23.88,23.89,126200.0,14.3839,14.3899,14.3719,14.3779,126200.0
2012-08-10 14:10:00,23.89,23.89,23.85,23.85,136600.0,14.3779,14.3779,14.3538,14.3538,136600.0
2012-08-10 14:15:00,23.85,23.87,23.85,23.87,83700.0,14.3538,14.3659,14.3538,14.3659,83700.0
2012-08-10 14:20:00,23.87,23.87,23.86,23.87,53800.0,14.3659,14.3659,14.3598,14.3659,53800.0
2012-08-10 14:25:00,23.87,23.87,23.86,23.86,45400.0,14.3659,14.3659,14.3598,14.3598,45400.0
2012-08-10 14:30:00,23.86,23.87,23.86,23.86,81900.0,14.3598,14.3659,14.3598,14.3598,81900.0
2012-08-10 14:35:00,23.87,23.87,23.85,23.86,115600.0,14.3659,14.3659,14.3538,14.3598,115600.0
2012-08-10 14:40:00,23.87,23.88,23.86,23.88,126300.0,14.3659,14.3719,14.3598,14.3719,126300.0
2012-08-10 14:45:00,23.88,23.88,23.86,23.86,86200.0,14.3719,14.3719,14.3598,14.3598,86200.0
2012-08-10 14:50:00,23.86,23.87,23.86,23.86,46400.0,14.3598,14.3659,14.3598,14.3598,46400.0
2012-08-10 14:55:00,23.87,23.87,23.86,23.86,91600.0,14.3659,14.3659,14.3598,14.3598,91600.0
2012-08-10 15:00:00,23.87,23.9,23.87,23.88,380700.0,14.3659,14.3839,14.3659,14.3719,380700.0
2012-08-10 15:05:00,23.88,23.9,23.88,23.89,142900.0,14.3719,14.3839,14.3719,14.3779,142900.0
2012-08-10 15:10:00,23.9,23.91,23.89,23.91,203000.0,14.3839,14.3899,14.3779,14.3899,203000.0
2012-08-10 15:15:00,23.9,23.91,23.88,23.89,230000.0,14.3839,14.3899,14.3719,14.3779,230000.0
2012-08-10 15:20:00,23.88,23.91,23.88,23.91,163100.0,14.3719,14.3899,14.3719,14.3899,163100.0
2012-08-10 15:25:00,23.91,23.91,23.89,23.9,269100.0,14.3899,14.3899,14.3779,14.3839,269100.0
2012-08-10 15:30:00,23.9,23.91,23.88,23.89,234300.0,14.3839,14.3899,14.3719,14.3779,234300.0
2012-08-10 15:35:00,23.89,23.9,23.87,23.88,204500.0,14.3779,14.3839,14.3659,14.3719,204500.0
2012-08-10 15:40:00,23.87,23.93,23.87,23.91,442500.0,14.3659,14.402,14.3659,14.3899,442500.0
2012-08-10 15:45:00,23.91,23.93,23.9,23.92,504700.0,14.3899,14.402,14.3839,14.396,504700.0
2012-08-10 15:50:00,23.93,23.94,23.91,23.93,482400.0,14.402,14.408,14.3899,14.402,482400.0
2012-08-10 15:55:00,23.93,23.94,23.91,23.93,1314600.0,14.402,14.408,14.3899,14.402,1314600.0
2012-08-13 09:30:00,23.83,23.87,23.71,23.71,1190100.0,14.3418,14.3659,14.2696,14.2696,1190100.0
2012-08-13 09:35:00,23.71,23.79,23.71,23.79,377300.0,14.2696,14.3177,14.2696,14.3177,377300.0
2012-08-13 09:40:00,23.79,23.79,23.73,23.75,301500.0,14.3177,14.3177,14.2816,14.2936,301500.0
2012-08-13 09:45:00,23.74,23.76,23.73,23.75,260800.0,14.2876,14.2997,14.2816,14.2936,260800.0
2012-08-13 09:50:00,23.74,23.76,23.74,23.75,150000.0,14.2876,14.2997,14.2876,14.2936,150000.0
2012-08-13 09:55:00,23.76,23.79,23.75,23.79,192200.0,14.2997,14.3177,14.2936,14.3177,192200.0
2012-08-13 10:00:00,23.79,23.81,23.76,23.77,334700.0,14.3177,14.3298,14.2997,14.3057,334700.0
2012-08-13 10:05:00,23.77,23.78,23.75,23.75,231700.0,14.3057,14.3117,14.2936,14.2936,231700.0
2012-08-13 10:10:00,23.75,23.78,23.74,23.78,234900.0,14.2936,14.3117,14.2876,14.3117,234900.0
2012-08-13 10:15:00,23.78,23.79,23.76,23.78,209400.0,14.3117,14.3177,14.2997,14.3117,209400.0
2012-08-13 10:20:00,23.79,23.82,23.76,23.76,321400.0,14.3177,14.3358,14.2997,14.2997,321400.0
2012-08-13 10:25:00,23.77,23.8,23.76,23.77,169000.0,14.3057,14.3237,14.2997,14.3057,169000.0
2012-08-13 10:30:00,23.77,23.81,23.76,23.79,296700.0,14.3057,14.3298,14.2997,14.3177,296700.0
2012-08-13 10:35:00,23.8,23.8,23.77,23.79,167800.0,14.3237,14.3237,14.3057,14.3177,167800.0
2012-08-13 10:40:00,23.79,23.79,23.78,23.78,208200.0,14.3177,14.3177,14.3117,14.3117,208200.0
2012-08-13 10:45:00,23.78,23.79,23.75,23.75,606600.0,14.3117,14.3177,14.2936,14.2936,606600.0
2012-08-13 10:50:00,23.75,23.77,23.73,23.73,422100.0,14.2936,14.3057,14.2816,14.2816,422100.0
2012-08-13 10:55:00,23.73,23.75,23.73,23.73,218100.0,14.2816,14.2936,14.2816,14.2816,218100.0
2012-08-13 11:00:00,23.73,23.74,23.71,23.71,314200.0,14.2816,14.2876,14.2696,14.2696,314200.0
2012-08-13 11:05:00,23.71,23.72,23.71,23.71,194700.0,14.2696,14.2756,14.2696,14.2696,194700.0
2012-08-13 11:10:00,23.71,23.72,23.71,23.71,73700.0,14.2696,14.2756,14.2696,14.2696,73700.0
2012-08-13 11:15:00,23.72,23.72,23.7,23.7,303400.0,14.2756,14.2756,14.2636,14.2636,303400.0
2012-08-13 11:20:00,23.71,23.74,23.7,23.72,353200.0,14.2696,14.2876,14.2636,14.2756,353200.0
2012-08-13 11:25:00,23.73,23.73,23.7,23.7,285000.0,14.2816,14.2816,14.2636,14.2636,285000.0
2012-08-13 11:30:00,23.71,23.71,23.7,23.7,211000.0,14.2696,14.2696,14.2636,14.2636,211000.0
2012-08-13 11:35:00,23.7,23.71,23.68,23.69,347900.0,14.2636,14.2696,14.2515,14.2575,347900.0
2012-08-13 11:40:00,23.69,23.69,23.67,23.67,213700.0,14.2575,14.2575,14.2455,14.2455,213700.0
2012-08-13 11:45:00,23.68,23.68,23.66,23.67,251600.0,14.2515,14.2515,14.2395,14.2455,251600.0
2012-08-13 11:50:00,23.67,23.7,23.66,23.69,285900.0,14.2455,14.2636,14.2395,14.2575,285900.0
2012-08-13 11:55:00,23.69,23.7,23.68,23.7,171700.0,14.2575,14.2636,14.2515,14.2636,171700.0
2012-08-13 12:00:00,23.7,23.7,23.68,23.68,256300.0,14.2636,14.2636,14.2515,14.2515,256300.0
2012-08-13 12:05:00,23.68,23.69,23.67,23.67,407000.0,14.2515,14.2575,14.2455,14.2455,407000.0
2012-08-13 12:10:00,23.67,23.7,23.67,23.7,282000.0,14.2455,14.2636,14.2455,14.2636,282000.0
2012-08-13 12:15:00,23.7,23.71,23.69,23.7,61600.0,14.2636,14.2696,14.2575,14.2636,61600.0
2012-08-13 12:20:00,23.7,23.71,23.69,23.69,104400.0,14.2636,14.2696,14.2575,14.2575,104400.0
2012-08-13 12:25:00,23.69,23.7,23.69,23.69,40100.0,14.2575,14.2636,14.2575,14.2575,40100.0
2012-08-13 12:30:00,23.69,23.7,23.69,23.69,59700.0,14.2575,14.2636,14.2575,14.2575,59700.0
2012-08-13 12:35:00,23.7,23.7,23.69,23.69,120200.0,14.2636,14.2636,14.2575,14.2575,120200.0
2012-08-13 12:40:00,23.7,23.7,23.69,23.7,56700.0,14.2636,14.2636,14.2575,14.2636,56700.0
2012-08-13 12:45:00,23.69,23.7,23.69,23.69,116200.0,14.2575,14.2636,14.2575,14.2575,116200.0
2012-08-13 12:50:00,23.7,23.7,23.69,23.7,109800.0,14.2636,14.2636,14.2575,14.2636,109800.0
2012-08-13 12:55:00,23.69,23.7,23.69,23.69,127000.0,14.2575,14.2636,14.2575,14.2575,127000.0
2012-08-13 13:00:00,23.7,23.7,23.69,23.7,101000.0,14.2636,14.2636,14.2575,14.2636,101000.0
2012-08-13 13:05:00,23.7,23.7,23.69,23.69,128700.0,14.2636,14.2636,14.2575,14.2575,128700.0
2012-08-13 13:10:00,23.7,23.71,23.69,23.71,175000.0,14.2636,14.2696,14.2575,14.2696,175000.0
2012-08-13 13:15:00,23.71,23.72,23.7,23.71,125000.0,14.2696,14.2756,14.2636,14.2696,125000.0
2012-08-13 13:20:00,23.71,23.72,23.71,23.71,118400.0,14.2696,14.2756,14.2696,14.2696,118400.0
2012-08-13 13:25:00,23.71,23.72,23.71,23.71,77800.0,14.2696,14.2756,14.2696,14.2696,77800.0
2012-08-13 13:30:00,23.71,23.72,23.7,23.7,143200.0,14.2696,14.2756,14.2636,14.2636,143200.0
2012-08-13 13:35:00,23.71,23.72,23.7,23.71,207400.0,14.2696,14.2756,14.2636,14.2696,207400.0
2012-08-13 13:40:00,23.72,23.72,23.71,23.72,186900.0,14.2756,14.2756,14.2696,14.2756,186900.0
2012-08-13 13:45:00,23.71,23.72,23.71,23.71,124600.0,14.2696,14.2756,14.2696,14.2696,124600.0
2012-08-13 13:50:00,23.71,23.72,23.68,23.68,199300.0,14.2696,14.2756,14.2515,14.2515,199300.0
2012-08-13 13:55:00,23.68,23.69,23.68,23.69,268900.0,14.2515,14.2575,14.2515,14.2575,268900.0
2012-08-13 14:00:00,23.69,23.7,23.67,23.68,414100.0,14.2575,14.2636,14.2455,14.2515,414100.0
2012-08-13 14:05:00,23.68,23.68,23.67,23.68,86200.0,14.2515,14.2515,14.2455,14.2515,86200.0
2012-08-13 14:10:00,23.67,23.7,23.67,23.7,383600.0,14.2455,14.2636,14.2455,14.2636,383600.0
2012-08-13 14:15:00,23.7,23.72,23.69,23.69,379400.0,14.2636,14.2756,14.2575,14.2575,379400.0
2012-08-13 14:20:00,23.7,23.73,23.69,23.71,350600.0,14.2636,14.2816,14.2575,14.2696,350600.0
2012-08-13 14:25:00,23.71,23.72,23.7,23.71,424000.0,14.2696,14.2756,14.2636,14.2696,424000.0
2012-08-13 14:30:00,23.71,23.71,23.69,23.7,276600.0,14.2696,14.2696,14.2575,14.2636,276600.0
2012-08-13 14:35:00,23.7,23.71,23.69,23.69,201000.0,14.2636,14.2696,14.2575,14.2575,201000.0
2012-08-13 14:40:00,23.7,23.72,23.69,23.7,218900.0,14.2636,14.2756,14.2575,14.2636,218900.0
2012-08-13 14:45:00,23.7,23.74,23.7,23.73,290000.0,14.2636,14.2876,14.2636,14.2816,290000.0
2012-08-13 14:50:00,23.73,23.78,23.72,23.78,432100.0,14.2816,14.3117,14.2756,14.3117,432100.0
2012-08-13 14:55:00,23.78,23.79,23.77,23.79,84800.0,14.3117,14.3177,14.3057,14.3177,84800.0
2012-08-13 15:00:00,23.79,23.79,23.76,23.77,185900.0,14.3177,14.3177,14.2997,14.3057,185900.0
2012-08-13 15:05:00,23.76,23.77,23.75,23.76,187000.0,14.2997,14.3057,14.2936,14.2997,187000.0
2012-08-13 15:10:00,23.76,23.76,23.75,23.76,163700.0,14.2997,14.2997,14.2936,14.2997,163700.0
2012-08-13 15:15:00,23.76,23.77,23.75,23.75,187700.0,14.2997,14.3057,14.2936,14.2936,187700.0
2012-08-13 15:20:00,23.75,23.76,23.74,23.74,156100.0,14.2936,14.2997,14.2876,14.2876,156100.0
2012-08-13 15:25:00,23.74,23.75,23.73,23.73,295500.0,14.2876,14.2936,14.2816,14.2816,295500.0
2012-08-13 15:30:00,23.73,23.74,23.72,23.72,401000.0,14.2816,14.2876,14.2756,14.2756,401000.0
2012-08-13 15:35:00,23.72,23.75,23.72,23.73,434400.0,14.2756,14.2936,14.2756,14.2816,434400.0
2012-08-13 15:40:00,23.73,23.74,23.7,23.7,494500.0,14.2816,14.2876,14.2636,14.2636,494500.0
2012-08-13 15:45:00,23.71,23.73,23.7,23.72,758700.0,14.2696,14.2816,14.2636,14.2756,758700.0
2012-08-13 15:50:00,23.73,23.74,23.71,23.71,338900.0,14.2816,14.2876,14.2696,14.2696,338900.0
2012-08-13 15:55:00,23.72,23.74,23.7,23.73,1726300.0,14.2756,14.2876,14.2636,14.2816,1726300.0
2012-08-14 09:30:00,23.85,23.94,23.83,23.92,884700.0,14.3538,14.408,14.3418,14.396,884700.0
2012-08-14 09:35:00,23.92,23.93,23.87,23.92,512500.0,14.396,14.402,14.3659,14.396,512500.0
2012-08-14 09:40:00,23.92,23.96,23.89,23.95,534300.0,14.396,14.42,14.3779,14.414,534300.0
2012-08-14 09:45:00,23.96,23.96,23.88,23.9,535600.0,14.42,14.42,14.3719,14.3839,535600.0
2012-08-14 09:50:00,23.9,23.94,23.89,23.92,457500.0,14.3839,14.408,14.3779,14.396,457500.0
2012-08-14 09:55:00,23.91,23.92,23.88,23.92,205800.0,14.3899,14.396,14.3719,14.396,205800.0
2012-08-14 10:00:00,23.91,23.96,23.9,23.94,383200.0,14.3899,14.42,14.3839,14.408,383200.0
2012-08-14 10:05:00,23.93,23.95,23.91,23.93,503800.0,14.402,14.414,14.3899,14.402,503800.0
2012-08-14 10:10:00,23.93,23.97,23.92,23.94,395300.0,14.402,14.4261,14.396,14.408,395300.0
2012-08-14 10:15:00,23.94,23.96,23.93,23.95,500800.0,14.408,14.42,14.402,14.414,500800.0
2012-08-14 10:20:00,23.95,23.98,23.94,23.97,453300.0,14.414,14.4321,14.408,14.4261,453300.0
2012-08-14 10:25:00,23.97,24.0,23.96,23.98,521100.0,14.4261,14.4441,14.42,14.4321,521100.0
2012-08-14 10:30:00,23.99,23.99,23.95,23.95,301100.0,14.4381,14.4381,14.414,14.414,301100.0
2012-08-14 10:35:00,23.95,24.02,23.95,24.01,553000.0,14.414,14.4561,14.414,14.4501,553000.0
2012-08-14 10:40:00,24.02,24.05,24.01,24.02,633900.0,14.4561,14.4742,14.4501,14.4561,633900.0
2012-08-14 10:45:00,24.03,24.05,24.02,24.03,232200.0,14.4622,14.4742,14.4561,14.4622,232200.0
2012-08-14 10:50:00,24.02,24.03,24.01,24.01,174600.0,14.4561,14.4622,14.4501,14.4501,174600.0
2012-08-14 10:55:00,24.02,24.02,23.99,24.01,396100.0,14.4561,14.4561,14.4381,14.4501,396100.0
2012-08-14 11:00:00,24.0,24.03,24.0,24.02,274300.0,14.4441,14.4622,14.4441,14.4561,274300.0
2012-08-14 11:05:00,24.03,24.04,24.0,24.02,221500.0,14.4622,14.4682,14.4441,14.4561,221500.0
2012-08-14 11:10:00,24.02,24.04,24.02,24.03,230400.0,14.4561,14.4682,14.4561,14.4622,230400.0
2012-08-14 11:15:00,24.03,24.06,24.02,24.04,267000.0,14.4622,14.4802,14.4561,14.4682,267000.0
2012-08-14 11:20:00,24.04,24.07,24.03,24.07,249100.0,14.4682,14.4862,14.4622,14.4862,249100.0
2012-08-14 11:25:00,24.07,24.07,24.04,24.05,319500.0,14.4862,14.4862,14.4682,14.4742,319500.0
2012-08-14 11:30:00,24.05,24.07,24.04,24.04,202600.0,14.4742,14.4862,14.4682,14.4682,202600.0
2012-08-14 11:35:00,24.04,24.05,24.03,24.04,196600.0,14.4682,14.4742,14.4622,14.4682,196600.0
2012-08-14 11:40:00,24.05,24.06,24.03,24.05,194600.0,14.4742,14.4802,14.4622,14.4742,194600.0
2012-08-14 11:45:00,24.06,24.07,24.04,24.07,216200.0,14.4802,14.4862,14.4682,14.4862,216200.0
2012-08-14 11:50:00,24.07,24.08,24.05,24.05,193100.0,14.4862,14.4923,14.4742,14.4742,193100.0
2012-08-14 11:55:00,24.06,24.07,24.05,24.07,194200.0,14.4802,14.4862,14.4742,14.4862,194200.0
2012-08-14 12:00:00,24.06,24.07,24.06,24.07,73300.0,14.4802,14.4862,14.4802,14.4862,73300.0
2012-08-14 12:05:00,24.06,24.07,24.05,24.06,188600.0,14.4802,14.4862,14.4742,14.4802,188600.0
2012-08-14 12:10:00,24.06,24.06,24.03,24.04,143400.0,14.4802,14.4802,14.4622,14.4682,143400.0
2012-08-14 12:15:00,24.04,24.05,24.03,24.05,122900.0,14.4682,14.4742,14.4622,14.4742,122900.0
2012-08-14 12:20:00,24.05,24.05,24.04,24.05,66100.0,14.4742,14.4742,14.4682,14.4742,66100.0
2012-08-14 12:25:00,24.05,24.06,24.04,24.05,132200.0,14.4742,14.4802,14.4682,14.4742,132200.0
2012-08-14 12:30:00,24.05,24.07,24.05,24.06,135000.0,14.4742,14.4862,14.4742,14.4802,135000.0
2012-08-14 12:35:00,24.06,24.07,24.04,24.04,191800.0,14.4802,14.4862,14.4682,14.4682,191800.0
2012-08-14 12:40:00,24.04,24.05,24.02,24.02,200600.0,14.4682,14.4742,14.4561,14.4561,200600.0
2012-08-14 12:45:00,24.03,24.03,24.01,24.03,144100.0,14.4622,14.4622,14.4501,14.4622,144100.0
2012-08-14 12:50:00,24.03,24.03,24.02,24.02,41000.0,14.4622,14.4622,14.4561,14.4561,41000.0
2012-08-14 12:55:00,24.02,24.03,24.0,24.02,226600.0,14.4561,14.4622,14.4441,14.4561,226600.0
2012-08-14 13:00:00,24.02,24.03,24.02,24.02,133200.0,14.4561,14.4622,14.4561,14.4561,133200.0
2012-08-14 13:05:00,24.02,24.02,24.0,24.01,207400.0,14.4561,14.4561,14.4441,14.4501,207400.0
2012-08-14 13:10:00,24.01,24.03,23.99,24.03,288100.0,14.4501,14.4622,14.4381,14.4622,288100.0
2012-08-14 13:15:00,24.03,24.03,24.02,24.03,52600.0,14.4622,14.4622,14.4561,14.4622,52600.0
2012-08-14 13:20:00,24.03,24.03,24.01,24.02,113800.0,14.4622,14.4622,14.4501,14.4561,113800.0
2012-08-14 13:25:00,24.01,24.02,24.01,24.02,41900.0,14.4501,14.4561,14.4501,14.4561,41900.0
2012-08-14 13:30:00,24.02,24.02,24.0,24.02,183000.0,14.4561,14.4561,14.4441,14.4561,183000.0
2012-08-14 13:35:00,24.01,24.02,23.99,23.99,109800.0,14.4501,14.4561,14.4381,14.4381,109800.0
2012-08-14 13:40:00,23.99,24.02,23.99,24.02,138600.0,14.4381,14.4561,14.4381,14.4561,138600.0
2012-08-14 13:45:00,24.02,24.03,24.0,24.02,314700.0,14.4561,14.4622,14.4441,14.4561,314700.0
2012-08-14 13:50:00,24.02,24.03,24.01,24.03,109700.0,14.4561,14.4622,14.4501,14.4622,109700.0
2012-08-14 13:55:00,24.02,24.03,24.01,24.01,148600.0,14.4561,14.4622,14.4501,14.4501,148600.0
2012-08-14 14:00:00,24.01,24.03,24.01,24.03,149100.0,14.4501,14.4622,14.4501,14.4622,149100.0
2012-08-14 14:05:00,24.02,24.03,24.01,24.01,144800.0,14.4561,14.4622,14.4501,14.4501,144800.0
2012-08-14 14:10:00,24.01,24.03,24.0,24.02,302400.0,14.4501,14.4622,14.4441,14.4561,302400.0
2012-08-14 14:15:00,24.02,24.02,24.0,24.01,90600.0,14.4561,14.4561,14.4441,14.4501,90600.0
2012-08-14 14:20:00,24.0,24.01,24.0,24.0,80400.0,14.4441,14.4501,14.4441,14.4441,80400.0
2012-08-14 14:25:00,24.01,24.01,24.0,24.0,47600.0,14.4501,14.4501,14.4441,14.4441,47600.0
2012-08-14 14:30:00,24.0,24.01,24.0,24.01,150700.0,14.4441,14.4501,14.4441,14.4501,150700.0
2012-08-14 14:35:00,24.01,24.01,24.0,24.0,66300.0,14.4501,14.4501,14.4441,14.4441,66300.0
2012-08-14 14:40:00,24.0,24.02,24.0,24.0,178600.0,14.4441,14.4561,14.4441,14.4441,178600.0
2012-08-14 14:45:00,24.01,24.03,24.0,24.03,258400.0,14.4501,14.4622,14.4441,14.4622,258400.0
2012-08-14 14:50:00,24.03,24.03,24.02,24.03,78000.0,14.4622,14.4622,14.4561,14.4622,78000.0
2012-08-14 14:55:00,24.03,24.04,24.02,24.04,131900.0,14.4622,14.4682,14.4561,14.4682,131900.0
2012-08-14 15:00:00,24.04,24.04,24.03,24.03,131800.0,14.4682,14.4682,14.4622,14.4622,131800.0
2012-08-14 15:05:00,24.03,24.04,24.03,24.04,180000.0,14.4622,14.4682,14.4622,14.4682,180000.0
2012-08-14 15:10:00,24.04,24.04,24.01,24.01,414100.0,14.4682,14.4682,14.4501,14.4501,414100.0
2012-08-14 15:15:00,24.01,24.02,24.0,24.0,194900.0,14.4501,14.4561,14.4441,14.4441,194900.0
2012-08-14 15:20:00,24.0,24.01,24.0,24.01,101200.0,14.4441,14.4501,14.4441,14.4501,101200.0
2012-08-14 15:25:00,24.0,24.03,24.0,24.03,437700.0,14.4441,14.4622,14.4441,14.4622,437700.0
2012-08-14 15:30:00,24.03,24.04,24.0,24.0,538700.0,14.4622,14.4682,14.4441,14.4441,538700.0
2012-08-14 15:35:00,24.0,24.01,23.97,23.98,357800.0,14.4441,14.4501,14.4261,14.4321,357800.0
2012-08-14 15:40:00,23.98,24.0,23.98,23.98,374000.0,14.4321,14.4441,14.4321,14.4321,374000.0
2012-08-14 15:45:00,23.98,24.0,23.97,23.99,526400.0,14.4321,14.4441,14.4261,14.4381,526400.0
2012-08-14 15:50:00,23.99,24.0,23.94,23.96,837800.0,14.4381,14.4441,14.408,14.42,837800.0
2012-08-14 15:55:00,23.95,24.01,23.95,23.98,1795200.0,14.414,14.4501,14.414,14.4321,1795200.0
2012-08-15 09:30:00,23.98,24.08,23.97,24.06,783200.0,14.4321,14.4923,14.4261,14.4802,783200.0
2012-08-15 09:35:00,24.06,24.09,24.05,24.06,339900.0,14.4802,14.4983,14.4742,14.4802,339900.0
2012-08-15 09:40:00,24.07,24.1,24.04,24.1,304700.0,14.4862,14.5043,14.4682,14.5043,304700.0
2012-08-15 09:45:00,24.1,24.1,23.98,24.05,485900.0,14.5043,14.5043,14.4321,14.4742,485900.0
2012-08-15 09:50:00,24.05,24.09,24.04,24.08,192000.0,14.4742,14.4983,14.4682,14.4923,192000.0
2012-08-15 09:55:00,24.09,24.13,24.08,24.1,564300.0,14.4983,14.5223,14.4923,14.5043,564300.0
2012-08-15 10:00:00,24.1,24.13,24.09,24.13,256700.0,14.5043,14.5223,14.4983,14.5223,256700.0
2012-08-15 10:05:00,24.12,24.18,24.12,24.17,310700.0,14.5163,14.5524,14.5163,14.5464,310700.0
2012-08-15 10:10:00,24.16,24.17,24.15,24.15,168800.0,14.5404,14.5464,14.5344,14.5344,168800.0
2012-08-15 10:15:00,24.16,24.16,24.11,24.13,330500.0,14.5404,14.5404,14.5103,14.5223,330500.0
2012-08-15 10:20:00,24.13,24.15,24.12,24.13,218800.0,14.5223,14.5344,14.5163,14.5223,218800.0
2012-08-15 10:25:00,24.14,24.15,24.13,24.14,166000.0,14.5284,14.5344,14.5223,14.5284,166000.0
2012-08-15 10:30:00,24.15,24.16,24.14,24.16,139900.0,14.5344,14.5404,14.5284,14.5404,139900.0
2012-08-15 10:35:00,24.16,24.16,24.12,24.13,282400.0,14.5404,14.5404,14.5163,14.5223,282400.0
2012-08-15 10:40:00,24.12,24.14,24.07,24.09,357400.0,14.5163,14.5284,14.4862,14.4983,357400.0
2012-08-15 10:45:00,24.09,24.12,24.08,24.12,344800.0,14.4983,14.5163,14.4923,14.5163,344800.0
2012-08-15 10:50:00,24.11,24.14,24.1,24.11,298000.0,14.5103,14.5284,14.5043,14.5103,298000.0
2012-08-15 10:55:00,24.11,24.12,24.09,24.09,184400.0,14.5103,14.5163,14.4983,14.4983,184400.0
2012-08-15 11:00:00,24.09,24.1,24.08,24.1,270200.0,14.4983,14.5043,14.4923,14.5043,270200.0
2012-08-15 11:05:00,24.09,24.11,24.09,24.1,114700.0,14.4983,14.5103,14.4983,14.5043,114700.0
2012-08-15 11:10:00,24.11,24.11,24.1,24.11,61800.0,14.5103,14.5103,14.5043,14.5103,61800.0
2012-08-15 11:15:00,24.11,24.11,24.1,24.1,203600.0,14.5103,14.5103,14.5043,14.5043,203600.0
2012-08-15 11:20:00,24.11,24.11,24.09,24.11,158000.0,14.5103,14.5103,14.4983,14.5103,158000.0
2012-08-15 11:25:00,24.11,24.11,24.08,24.08,193500.0,14.5103,14.5103,14.4923,14.4923,193500.0
2012-08-15 11:30:00,24.08,24.09,24.04,24.04,285400.0,14.4923,14.4983,14.4682,14.4682,285400.0
2012-08-15 11:35:00,24.03,24.04,24.0,24.0,224500.0,14.4622,14.4682,14.4441,14.4441,224500.0
2012-08-15 11:40:00,24.0,24.01,23.99,23.99,149100.0,14.4441,14.4501,14.4381,14.4381,149100.0
2012-08-15 11:45:00,23.99,24.0,23.98,23.98,141600.0,14.4381,14.4441,14.4321,14.4321,141600.0
2012-08-15 11:50:00,23.98,24.0,23.98,24.0,381100.0,14.4321,14.4441,14.4321,14.4441,381100.0
2012-08-15 11:55:00,24.0,24.04,24.0,24.04,232400.0,14.4441,14.4682,14.4441,14.4682,232400.0
2012-08-15 12:00:00,24.04,24.06,24.03,24.06,154100.0,14.4682,14.4802,14.4622,14.4802,154100.0
2012-08-15 12:05:00,24.06,24.06,24.05,24.05,64300.0,14.4802,14.4802,14.4742,14.4742,64300.0
2012-08-15 12:10:00,24.05,24.06,24.05,24.05,52500.0,14.4742,14.4802,14.4742,14.4742,52500.0
2012-08-15 12:15:00,24.05,24.07,24.05,24.06,113500.0,14.4742,14.4862,14.4742,14.4802,113500.0
2012-08-15 12:20:00,24.07,24.08,24.06,24.08,126100.0,14.4862,14.4923,14.4802,14.4923,126100.0
2012-08-15 12:25:00,24.08,24.08,24.07,24.08,126700.0,14.4923,14.4923,14.4862,14.4923,126700.0
2012-08-15 12:30:00,24.08,24.08,24.07,24.08,66900.0,14.4923,14.4923,14.4862,14.4923,66900.0
2012-08-15 12:35:00,24.08,24.08,24.07,24.07,128200.0,14.4923,14.4923,14.4862,14.4862,128200.0
2012-08-15 12:40:00,24.07,24.08,24.05,24.05,195100.0,14.4862,14.4923,14.4742,14.4742,195100.0
2012-08-15 12:45:00,24.05,24.06,24.04,24.05,70200.0,14.4742,14.4802,14.4682,14.4742,70200.0
2012-08-15 12:50:00,24.05,24.05,24.03,24.05,166800.0,14.4742,14.4742,14.4622,14.4742,166800.0
2012-08-15 12:55:00,24.05,24.05,24.03,24.03,98000.0,14.4742,14.4742,14.4622,14.4622,98000.0
2012-08-15 13:00:00,24.03,24.04,23.99,23.99,174600.0,14.4622,14.4682,14.4381,14.4381,174600.0
2012-08-15 13:05:00,23.99,24.02,23.98,24.02,176900.0,14.4381,14.4561,14.4321,14.4561,176900.0
2012-08-15 13:10:00,24.01,24.02,24.0,24.02,108000.0,14.4501,14.4561,14.4441,14.4561,108000.0
2012-08-15 13:15:00,24.01,24.03,24.01,24.03,92200.0,14.4501,14.4622,14.4501,14.4622,92200.0
2012-08-15 13:20:00,24.02,24.03,24.02,24.03,50700.0,14.4561,14.4622,14.4561,14.4622,50700.0
2012-08-15 13:25:00,24.02,24.03,24.02,24.03,48800.0,14.4561,14.4622,14.4561,14.4622,48800.0
2012-08-15 13:30:00,24.02,24.03,24.02,24.02,66400.0,14.4561,14.4622,14.4561,14.4561,66400.0
2012-08-15 13:35:00,24.02,24.03,24.02,24.02,72800.0,14.4561,14.4622,14.4561,14.4561,72800.0
2012-08-15 13:40:00,24.02,24.03,24.02,24.03,127000.0,14.4561,14.4622,14.4561,14.4622,127000.0
2012-08-15 13:45:00,24.03,24.03,24.02,24.03,75700.0,14.4622,14.4622,14.4561,14.4622,75700.0
2012-08-15 13:50:00,24.02,24.03,24.02,24.02,42700.0,14.4561,14.4622,14.4561,14.4561,42700.0
2012-08-15 13:55:00,24.03,24.03,24.02,24.03,128200.0,14.4622,14.4622,14.4561,14.4622,128200.0
2012-08-15 14:00:00,24.03,24.03,24.02,24.03,84600.0,14.4622,14.4622,14.4561,14.4622,84600.0
2012-08-15 14:05:00,24.03,24.05,24.02,24.04,143800.0,14.4622,14.4742,14.4561,14.4682,143800.0
2012-08-15 14:10:00,24.05,24.05,24.01,24.02,313100.0,14.4742,14.4742,14.4501,14.4561,313100.0
2012-08-15 14:15:00,24.01,24.03,24.01,24.03,62000.0,14.4501,14.4622,14.4501,14.4622,62000.0
2012-08-15 14:20:00,24.02,24.03,24.01,24.02,106900.0,14.4561,14.4622,14.4501,14.4561,106900.0
2012-08-15 14:25:00,24.02,24.04,24.01,24.04,143900.0,14.4561,14.4682,14.4501,14.4682,143900.0
2012-08-15 14:30:00,24.04,24.06,24.03,24.05,136400.0,14.4682,14.4802,14.4622,14.4742,136400.0
2012-08-15 14:35:00,24.05,24.07,24.04,24.07,163400.0,14.4742,14.4862,14.4682,14.4862,163400.0
2012-08-15 14:40:00,24.07,24.08,24.06,24.07,187000.0,14.4862,14.4923,14.4802,14.4862,187000.0
2012-08-15 14:45:00,24.07,24.08,24.07,24.08,136400.0,14.4862,14.4923,14.4862,14.4923,136400.0
2012-08-15 14:50:00,24.08,24.1,24.07,24.09,279400.0,14.4923,14.5043,14.4862,14.4983,279400.0
2012-08-15 14:55:00,24.08,24.09,24.08,24.08,129600.0,14.4923,14.4983,14.4923,14.4923,129600.0
2012-08-15 15:00:00,24.08,24.09,24.05,24.05,263300.0,14.4923,14.4983,14.4742,14.4742,263300.0
2012-08-15 15:05:00,24.05,24.07,24.05,24.07,76900.0,14.4742,14.4862,14.4742,14.4862,76900.0
2012-08-15 15:10:00,24.07,24.07,24.05,24.05,104500.0,14.4862,14.4862,14.4742,14.4742,104500.0
2012-08-15 15:15:00,24.05,24.06,24.05,24.05,70200.0,14.4742,14.4802,14.4742,14.4742,70200.0
2012-08-15 15:20:00,24.05,24.06,24.05,24.06,77100.0,14.4742,14.4802,14.4742,14.4802,77100.0
2012-08-15 15:25:00,24.06,24.06,24.02,24.05,498600.0,14.4802,14.4802,14.4561,14.4742,498600.0
2012-08-15 15:30:00,24.04,24.06,24.03,24.06,213900.0,14.4682,14.4802,14.4622,14.4802,213900.0
2012-08-15 15:35:00,24.05,24.07,24.05,24.06,198500.0,14.4742,14.4862,14.4742,14.4802,198500.0
2012-08-15 15:40:00,24.07,24.09,24.06,24.09,361200.0,14.4862,14.4983,14.4802,14.4983,361200.0
2012-08-15 15:45:00,24.09,24.09,24.05,24.05,354800.0,14.4983,14.4983,14.4742,14.4742,354800.0
2012-08-15 15:50:00,24.05,24.06,24.04,24.04,302400.0,14.4742,14.4802,14.4682,14.4682,302400.0
2012-08-15 15:55:00,24.04,24.05,24.02,24.04,1250600.0,14.4682,14.4742,14.4561,14.4682,1250600.0
2012-08-16 09:30:00,24.07,24.08,24.01,24.04,629000.0,14.4862,14.4923,14.4501,14.4682,629000.0
2012-08-16 09:35:00,24.03,24.04,23.96,23.99,340700.0,14.4622,14.4682,14.42,14.4381,340700.0
2012-08-16 09:40:00,23.99,23.99,23.9,23.92,330800.0,14.4381,14.4381,14.3839,14.396,330800.0
2012-08-16 09:45:00,23.92,23.92,23.9,23.9,404600.0,14.396,14.396,14.3839,14.3839,404600.0
2012-08-16 09:50:00,23.91,23.91,23.88,23.9,360100.0,14.3899,14.3899,14.3719,14.3839,360100.0
2012-08-16 09:55:00,23.89,23.89,23.85,23.88,380800.0,14.3779,14.3779,14.3538,14.3719,380800.0
2012-08-16 10:00:00,23.87,23.88,23.85,23.86,373200.0,14.3659,14.3719,14.3538,14.3598,373200.0
2012-08-16 10:05:00,23.86,23.89,23.83,23.89,498300.0,14.3598,14.3779,14.3418,14.3779,498300.0
2012-08-16 10:10:00,23.89,23.89,23.85,23.85,213200.0,14.3779,14.3779,14.3538,14.3538,213200.0
2012-08-16 10:15:00,23.85,23.9,23.85,23.89,207900.0,14.3538,14.3839,14.3538,14.3779,207900.0
2012-08-16 10:20:00,23.9,23.91,23.89,23.89,195900.0,14.3839,14.3899,14.3779,14.3779,195900.0
2012-08-16 10:25:00,23.89,23.9,23.89,23.9,81400.0,14.3779,14.3839,14.3779,14.3839,81400.0
2012-08-16 10:30:00,23.89,23.94,23.89,23.94,428000.0,14.3779,14.408,14.3779,14.408,428000.0
2012-08-16 10:35:00,23.93,23.95,23.93,23.95,345800.0,14.402,14.414,14.402,14.414,345800.0
2012-08-16 10:40:00,23.94,23.95,23.91,23.91,274600.0,14.408,14.414,14.3899,14.3899,274600.0
2012-08-16 10:45:00,23.92,23.94,23.91,23.94,343900.0,14.396,14.408,14.3899,14.408,343900.0
2012-08-16 10:50:00,23.93,23.95,23.91,23.92,284700.0,14.402,14.414,14.3899,14.396,284700.0
2012-08-16 10:55:00,23.92,23.93,23.91,23.92,116700.0,14.396,14.402,14.3899,14.396,116700.0
2012-08-16 11:00:00,23.91,23.92,23.89,23.91,263100.0,14.3899,14.396,14.3779,14.3899,263100.0
2012-08-16 11:05:00,23.91,23.92,23.89,23.92,173400.0,14.3899,14.396,14.3779,14.396,173400.0
2012-08-16 11:10:00,23.92,23.93,23.91,23.91,237700.0,14.396,14.402,14.3899,14.3899,237700.0
2012-08-16 11:15:00,23.92,23.96,23.91,23.95,366000.0,14.396,14.42,14.3899,14.414,366000.0
2012-08-16 11:20:00,23.95,23.95,23.93,23.94,116300.0,14.414,14.414,14.402,14.408,116300.0
2012-08-16 11:25:00,23.94,23.95,23.93,23.95,218900.0,14.408,14.414,14.402,14.414,218900.0
2012-08-16 11:30:00,23.95,23.96,23.88,23.89,452900.0,14.414,14.42,14.3719,14.3779,452900.0
2012-08-16 11:35:00,23.88,23.93,23.88,23.93,196400.0,14.3719,14.402,14.3719,14.402,196400.0
2012-08-16 11:40:00,23.93,23.95,23.92,23.94,236000.0,14.402,14.414,14.396,14.408,236000.0
2012-08-16 11:45:00,23.95,23.95,23.93,23.94,238900.0,14.414,14.414,14.402,14.408,238900.0
2012-08-16 11:50:00,23.94,23.96,23.92,23.96,244000.0,14.408,14.42,14.396,14.42,244000.0
2012-08-16 11:55:00,23.96,23.97,23.95,23.97,96500.0,14.42,14.4261,14.414,14.4261,96500.0
2012-08-16 12:00:00,23.97,23.99,23.97,23.98,117100.0,14.4261,14.4381,14.4261,14.4321,117100.0
2012-08-16 12:05:00,23.98,24.01,23.98,23.99,331000.0,14.4321,14.4501,14.4321,14.4381,331000.0
2012-08-16 12:10:00,24.0,24.0,23.99,24.0,90200.0,14.4441,14.4441,14.4381,14.4441,90200.0
2012-08-16 12:15:00,24.0,24.0,23.99,24.0,120500.0,14.4441,14.4441,14.4381,14.4441,120500.0
2012-08-16 12:20:00,23.99,24.01,23.99,24.0,396000.0,14.4381,14.4501,14.4381,14.4441,396000.0
2012-08-16 12:25:00,24.0,24.0,23.98,23.99,186500.0,14.4441,14.4441,14.4321,14.4381,186500.0
2012-08-16 12:30:00,23.99,24.0,23.96,23.97,395800.0,14.4381,14.4441,14.42,14.4261,395800.0
2012-08-16 12:35:00,23.96,23.98,23.96,23.98,193100.0,14.42,14.4321,14.42,14.4321,193100.0
2012-08-16 12:40:00,23.97,23.98,23.97,23.98,90000.0,14.4261,14.4321,14.4261,14.4321,90000.0
2012-08-16 12:45:00,23.97,23.98,23.97,23.98,68600.0,14.4261,14.4321,14.4261,14.4321,68600.0
2012-08-16 12:50:00,23.98,23.99,23.97,23.99,69000.0,14.4321,14.4381,14.4261,14.4381,69000.0
2012-08-16 12:55:00,23.99,24.01,23.98,24.0,220800.0,14.4381,14.4501,14.4321,14.4441,220800.0
2012-08-16 13:00:00,24.01,24.02,24.0,24.02,51100.0,14.4501,14.4561,14.4441,14.4561,51100.0
2012-08-16 13:05:00,24.02,24.02,24.01,24.01,95900.0,14.4561,14.4561,14.4501,14.4501,95900.0
2012-08-16 13:10:00,24.02,24.02,23.99,24.01,343400.0,14.4561,14.4561,14.4381,14.4501,343400.0
2012-08-16 13:15:00,24.01,24.04,24.0,24.02,293000.0,14.4501,14.4682,14.4441,14.4561,293000.0
2012-08-16 13:20:00,24.03,24.03,23.99,24.0,257600.0,14.4622,14.4622,14.4381,14.4441,257600.0
2012-08-16 13:25:00,23.99,24.01,23.99,24.0,236200.0,14.4381,14.4501,14.4381,14.4441,236200.0
2012-08-16 13:30:00,24.01,24.02,24.0,24.02,150200.0,14.4501,14.4561,14.4441,14.4561,150200.0
2012-08-16 13:35:00,24.02,24.02,23.99,23.99,106600.0,14.4561,14.4561,14.4381,14.4381,106600.0
2012-08-16 13:40:00,23.99,24.01,23.99,24.0,178300.0,14.4381,14.4501,14.4381,14.4441,178300.0
2012-08-16 13:45:00,23.99,24.0,23.99,24.0,51800.0,14.4381,14.4441,14.4381,14.4441,51800.0
2012-08-16 13:50:00,24.0,24.02,23.99,24.01,118000.0,14.4441,14.4561,14.4381,14.4501,118000.0
2012-08-16 13:55:00,24.02,24.02,23.98,23.98,257800.0,14.4561,14.4561,14.4321,14.4321,257800.0
2012-08-16 14:00:00,23.99,24.0,23.98,23.99,178300.0,14.4381,14.4441,14.4321,14.4381,178300.0
2012-08-16 14:05:00,23.98,24.01,23.98,24.0,280700.0,14.4321,14.4501,14.4321,14.4441,280700.0
2012-08-16 14:10:00,24.0,24.01,23.99,23.99,113500.0,14.4441,14.4501,14.4381,14.4381,113500.0
2012-08-16 14:15:00,24.0,24.0,23.97,23.99,176000.0,14.4441,14.4441,14.4261,14.4381,176000.0
2012-08-16 14:20:00,23.99,24.01,23.98,24.0,133400.0,14.4381,14.4501,14.4321,14.4441,133400.0
2012-08-16 14:25:00,24.0,24.02,23.99,24.02,200400.0,14.4441,14.4561,14.4381,14.4561,200400.0
2012-08-16 14:30:00,24.02,24.07,24.01,24.04,583200.0,14.4561,14.4862,14.4501,14.4682,583200.0
2012-08-16 14:35:00,24.04,24.05,24.04,24.05,42100.0,14.4682,14.4742,14.4682,14.4742,42100.0
2012-08-16 14:40:00,24.04,24.05,24.02,24.02,186400.0,14.4682,14.4742,14.4561,14.4561,186400.0
2012-08-16 14:45:00,24.02,24.03,24.01,24.01,131700.0,14.4561,14.4622,14.4501,14.4501,131700.0
2012-08-16 14:50:00,24.02,24.03,24.01,24.02,129700.0,14.4561,14.4622,14.4501,14.4561,129700.0
2012-08-16 14:55:00,24.02,24.03,24.02,24.02,54600.0,14.4561,14.4622,14.4561,14.4561,54600.0
2012-08-16 15:00:00,24.02,24.03,23.99,24.01,259500.0,14.4561,14.4622,14.4381,14.4501,259500.0
2012-08-16 15:05:00,24.0,24.02,24.0,24.02,61300.0,14.4441,14.4561,14.4441,14.4561,61300.0
2012-08-16 15:10:00,24.01,24.04,24.01,24.03,139900.0,14.4501,14.4682,14.4501,14.4622,139900.0
2012-08-16 15:15:00,24.03,24.06,24.03,24.03,205500.0,14.4622,14.4802,14.4622,14.4622,205500.0
2012-08-16 15:20:00,24.03,24.05,24.03,24.05,234900.0,14.4622,14.4742,14.4622,14.4742,234900.0
2012-08-16 15:25:00,24.04,24.07,24.04,24.07,214200.0,14.4682,14.4862,14.4682,14.4862,214200.0
2012-08-16 15:30:00,24.07,24.07,24.04,24.04,286600.0,14.4862,14.4862,14.4682,14.4682,286600.0
2012-08-16 15:35:00,24.04,24.05,24.03,24.04,221900.0,14.4682,14.4742,14.4622,14.4682,221900.0
2012-08-16 15:40:00,24.04,24.05,24.01,24.02,541600.0,14.4682,14.4742,14.4501,14.4561,541600.0
2012-08-16 15:45:00,24.02,24.03,24.01,24.03,316900.0,14.4561,14.4622,14.4501,14.4622,316900.0
2012-08-16 15:50:00,24.02,24.03,23.97,23.98,686000.0,14.4561,14.4622,14.4261,14.4321,686000.0
2012-08-16 15:55:00,23.98,24.02,23.98,24.01,1008700.0,14.4321,14.4561,14.4321,14.4501,1008700.0
2012-08-17 09:30:00,24.07,24.07,23.93,23.97,4032900.0,14.4862,14.4862,14.402,14.4261,4032900.0
2012-08-17 09:35:00,23.97,23.98,23.89,23.89,330700.0,14.4261,14.4321,14.3779,14.3779,330700.0
2012-08-17 09:40:00,23.89,23.89,23.85,23.88,369200.0,14.3779,14.3779,14.3538,14.3719,369200.0
2012-08-17 09:45:00,23.88,23.91,23.87,23.88,412800.0,14.3719,14.3899,14.3659,14.3719,412800.0
2012-08-17 09:50:00,23.88,23.91,23.87,23.89,301500.0,14.3719,14.3899,14.3659,14.3779,301500.0
2012-08-17 09:55:00,23.89,23.89,23.83,23.87,333600.0,14.3779,14.3779,14.3418,14.3659,333600.0
2012-08-17 10:00:00,23.86,23.87,23.84,23.87,280700.0,14.3598,14.3659,14.3478,14.3659,280700.0
2012-08-17 10:05:00,23.87,23.87,23.84,23.86,359600.0,14.3659,14.3659,14.3478,14.3598,359600.0
2012-08-17 10:10:00,23.86,23.86,23.83,23.83,354900.0,14.3598,14.3598,14.3418,14.3418,354900.0
2012-08-17 10:15:00,23.84,23.86,23.83,23.86,145200.0,14.3478,14.3598,14.3418,14.3598,145200.0
2012-08-17 10:20:00,23.85,23.86,23.83,23.83,316900.0,14.3538,14.3598,14.3418,14.3418,316900.0
2012-08-17 10:25:00,23.83,23.84,23.82,23.82,149200.0,14.3418,14.3478,14.3358,14.3358,149200.0
2012-08-17 10:30:00,23.82,23.82,23.8,23.8,407200.0,14.3358,14.3358,14.3237,14.3237,407200.0
2012-08-17 10:35:00,23.8,23.82,23.8,23.82,186600.0,14.3237,14.3358,14.3237,14.3358,186600.0
2012-08-17 10:40:00,23.82,23.82,23.71,23.75,892000.0,14.3358,14.3358,14.2696,14.2936,892000.0
2012-08-17 10:45:00,23.75,23.76,23.74,23.74,354800.0,14.2936,14.2997,14.2876,14.2876,354800.0
2012-08-17 10:50:00,23.75,23.75,23.74,23.74,208600.0,14.2936,14.2936,14.2876,14.2876,208600.0
2012-08-17 10:55:00,23.75,23.75,23.7,23.7,504500.0,14.2936,14.2936,14.2636,14.2636,504500.0
2012-08-17 11:00:00,23.71,23.77,23.7,23.77,273700.0,14.2696,14.3057,14.2636,14.3057,273700.0
2012-08-17 11:05:00,23.77,23.78,23.76,23.78,149200.0,14.3057,14.3117,14.2997,14.3117,149200.0
2012-08-17 11:10:00,23.78,23.8,23.78,23.8,163500.0,14.3117,14.3237,14.3117,14.3237,163500.0
2012-08-17 11:15:00,23.8,23.8,23.79,23.8,78600.0,14.3237,14.3237,14.3177,14.3237,78600.0
2012-08-17 11:20:00,23.8,23.84,23.79,23.81,409600.0,14.3237,14.3478,14.3177,14.3298,409600.0
2012-08-17 11:25:00,23.81,23.82,23.78,23.79,226000.0,14.3298,14.3358,14.3117,14.3177,226000.0
2012-08-17 11:30:00,23.78,23.79,23.76,23.78,175300.0,14.3117,14.3177,14.2997,14.3117,175300.0
2012-08-17 11:35:00,23.79,23.8,23.78,23.79,88400.0,14.3177,14.3237,14.3117,14.3177,88400.0
2012-08-17 11:40:00,23.79,23.82,23.79,23.82,196800.0,14.3177,14.3358,14.3177,14.3358,196800.0
2012-08-17 11:45:00,23.82,23.82,23.81,23.82,83900.0,14.3358,14.3358,14.3298,14.3358,83900.0
2012-08-17 11:50:00,23.82,23.82,23.8,23.81,259600.0,14.3358,14.3358,14.3237,14.3298,259600.0
2012-08-17 11:55:00,23.81,23.82,23.8,23.82,143700.0,14.3298,14.3358,14.3237,14.3358,143700.0
2012-08-17 12:00:00,23.82,23.82,23.8,23.8,167100.0,14.3358,14.3358,14.3237,14.3237,167100.0
2012-08-17 12:05:00,23.8,23.8,23.78,23.78,168700.0,14.3237,14.3237,14.3117,14.3117,168700.0
2012-08-17 12:10:00,23.78,23.79,23.73,23.73,733400.0,14.3117,14.3177,14.2816,14.2816,733400.0
2012-08-17 12:15:00,23.73,23.74,23.72,23.73,209800.0,14.2816,14.2876,14.2756,14.2816,209800.0
2012-08-17 12:20:00,23.73,23.74,23.72,23.73,295300.0,14.2816,14.2876,14.2756,14.2816,295300.0
2012-08-17 12:25:00,23.73,23.75,23.73,23.74,152500.0,14.2816,14.2936,14.2816,14.2876,152500.0
2012-08-17 12:30:00,23.75,23.75,23.73,23.73,192700.0,14.2936,14.2936,14.2816,14.2816,192700.0
2012-08-17 12:35:00,23.73,23.76,23.73,23.75,235100.0,14.2816,14.2997,14.2816,14.2936,235100.0
2012-08-17 12:40:00,23.75,23.76,23.73,23.76,308800.0,14.2936,14.2997,14.2816,14.2997,308800.0
2012-08-17 12:45:00,23.75,23.76,23.74,23.74,94000.0,14.2936,14.2997,14.2876,14.2876,94000.0
2012-08-17 12:50:00,23.75,23.75,23.73,23.73,147900.0,14.2936,14.2936,14.2816,14.2816,147900.0
2012-08-17 12:55:00,23.73,23.74,23.73,23.73,82800.0,14.2816,14.2876,14.2816,14.2816,82800.0
2012-08-17 13:00:00,23.73,23.74,23.71,23.71,262500.0,14.2816,14.2876,14.2696,14.2696,262500.0
2012-08-17 13:05:00,23.72,23.72,23.69,23.7,243000.0,14.2756,14.2756,14.2575,14.2636,243000.0
2012-08-17 13:10:00,23.71,23.73,23.7,23.73,201400.0,14.2696,14.2816,14.2636,14.2816,201400.0
2012-08-17 13:15:00,23.73,23.74,23.71,23.71,223900.0,14.2816,14.2876,14.2696,14.2696,223900.0
2012-08-17 13:20:00,23.71,23.72,23.69,23.69,225400.0,14.2696,14.2756,14.2575,14.2575,225400.0
2012-08-17 13:25:00,23.7,23.7,23.67,23.67,173100.0,14.2636,14.2636,14.2455,14.2455,173100.0
2012-08-17 13:30:00,23.68,23.72,23.67,23.7,289700.0,14.2515,14.2756,14.2455,14.2636,289700.0
2012-08-17 13:35:00,23.7,23.72,23.7,23.71,181200.0,14.2636,14.2756,14.2636,14.2696,181200.0
2012-08-17 13:40:00,23.72,23.72,23.71,23.71,92900.0,14.2756,14.2756,14.2696,14.2696,92900.0
2012-08-17 13:45:00,23.71,23.72,23.71,23.72,71400.0,14.2696,14.2756,14.2696,14.2756,71400.0
2012-08-17 13:50:00,23.71,23.72,23.71,23.71,95000.0,14.2696,14.2756,14.2696,14.2696,95000.0
2012-08-17 13:55:00,23.71,23.72,23.71,23.71,104500.0,14.2696,14.2756,14.2696,14.2696,104500.0
2012-08-17 14:00:00,23.71,23.73,23.71,23.72,282000.0,14.2696,14.2816,14.2696,14.2756,282000.0
2012-08-17 14:05:00,23.72,23.74,23.72,23.73,217200.0,14.2756,14.2876,14.2756,14.2816,217200.0
2012-08-17 14:10:00,23.73,23.75,23.73,23.75,225100.0,14.2816,14.2936,14.2816,14.2936,225100.0
2012-08-17 14:15:00,23.75,23.78,23.73,23.73,601500.0,14.2936,14.3117,14.2816,14.2816,601500.0
2012-08-17 14:20:00,23.73,23.76,23.73,23.76,205600.0,14.2816,14.2997,14.2816,14.2997,205600.0
2012-08-17 14:25:00,23.75,23.76,23.74,23.74,216300.0,14.2936,14.2997,14.2876,14.2876,216300.0
2012-08-17 14:30:00,23.74,23.75,23.73,23.73,118800.0,14.2876,14.2936,14.2816,14.2816,118800.0
2012-08-17 14:35:00,23.73,23.74,23.73,23.73,101400.0,14.2816,14.2876,14.2816,14.2816,101400.0
2012-08-17 14:40:00,23.73,23.74,23.7,23.71,346400.0,14.2816,14.2876,14.2636,14.2696,346400.0
2012-08-17 14:45:00,23.72,23.74,23.71,23.74,168000.0,14.2756,14.2876,14.2696,14.2876,168000.0
2012-08-17 14:50:00,23.74,23.75,23.72,23.73,508600.0,14.2876,14.2936,14.2756,14.2816,508600.0
2012-08-17 14:55:00,23.74,23.76,23.73,23.75,222300.0,14.2876,14.2997,14.2816,14.2936,222300.0
2012-08-17 15:00:00,23.75,23.75,23.73,23.74,428500.0,14.2936,14.2936,14.2816,14.2876,428500.0
2012-08-17 15:05:00,23.75,23.75,23.7,23.71,429100.0,14.2936,14.2936,14.2636,14.2696,429100.0
2012-08-17 15:10:00,23.71,23.72,23.69,23.7,217300.0,14.2696,14.2756,14.2575,14.2636,217300.0
2012-08-17 15:15:00,23.69,23.7,23.69,23.69,216300.0,14.2575,14.2636,14.2575,14.2575,216300.0
2012-08-17 15:20:00,23.69,23.72,23.69,23.71,463600.0,14.2575,14.2756,14.2575,14.2696,463600.0
2012-08-17 15:25:00,23.71,23.74,23.71,23.73,293300.0,14.2696,14.2876,14.2696,14.2816,293300.0
2012-08-17 15:30:00,23.73,23.75,23.72,23.73,442100.0,14.2816,14.2936,14.2756,14.2816,442100.0
2012-08-17 15:35:00,23.72,23.73,23.72,23.72,249300.0,14.2756,14.2816,14.2756,14.2756,249300.0
2012-08-17 15:40:00,23.72,23.77,23.72,23.77,433800.0,14.2756,14.3057,14.2756,14.3057,433800.0
2012-08-17 15:45:00,23.77,23.78,23.72,23.73,678700.0,14.3057,14.3117,14.2756,14.2816,678700.0
2012-08-17 15:50:00,23.73,23.76,23.73,23.76,987000.0,14.2816,14.2997,14.2816,14.2997,987000.0
2012-08-17 15:55:00,23.75,23.8,23.75,23.79,2079900.0,14.2936,14.3237,14.2936,14.3177,2079900.0
2012-08-20 09:30:00,23.71,23.84,23.71,23.83,508600.0,14.2696,14.3478,14.2696,14.3418,508600.0
2012-08-20 09:35:00,23.83,23.83,23.75,23.75,395400.0,14.3418,14.3418,14.2936,14.2936,395400.0
2012-08-20 09:40:00,23.76,23.82,23.75,23.82,324400.0,14.2997,14.3358,14.2936,14.3358,324400.0
2012-08-20 09:45:00,23.82,23.88,23.81,23.84,818900.0,14.3358,14.3719,14.3298,14.3478,818900.0
2012-08-20 09:50:00,23.84,23.89,23.84,23.89,364800.0,14.3478,14.3779,14.3478,14.3779,364800.0
2012-08-20 09:55:00,23.89,23.9,23.87,23.89,443700.0,14.3779,14.3839,14.3659,14.3779,443700.0
2012-08-20 10:00:00,23.88,23.88,23.85,23.87,551600.0,14.3719,14.3719,14.3538,14.3659,551600.0
2012-08-20 10:05:00,23.87,23.93,23.86,23.91,560800.0,14.3659,14.402,14.3598,14.3899,560800.0
2012-08-20 10:10:00,23.91,23.92,23.89,23.92,292800.0,14.3899,14.396,14.3779,14.396,292800.0
2012-08-20 10:15:00,23.92,23.93,23.89,23.9,409400.0,14.396,14.402,14.3779,14.3839,409400.0
2012-08-20 10:20:00,23.89,23.91,23.86,23.87,369600.0,14.3779,14.3899,14.3598,14.3659,369600.0
2012-08-20 10:25:00,23.87,23.92,23.86,23.92,294300.0,14.3659,14.396,14.3598,14.396,294300.0
2012-08-20 10:30:00,23.92,23.92,23.89,23.9,222500.0,14.396,14.396,14.3779,14.3839,222500.0
2012-08-20 10:35:00,23.9,23.91,23.89,23.91,154500.0,14.3839,14.3899,14.3779,14.3899,154500.0
2012-08-20 10:40:00,23.91,23.91,23.85,23.88,324100.0,14.3899,14.3899,14.3538,14.3719,324100.0
2012-08-20 10:45:00,23.88,23.9,23.87,23.89,140300.0,14.3719,14.3839,14.3659,14.3779,140300.0
2012-08-20 10:50:00,23.9,23.92,23.89,23.92,177700.0,14.3839,14.396,14.3779,14.396,177700.0
2012-08-20 10:55:00,23.92,23.94,23.91,23.94,318400.0,14.396,14.408,14.3899,14.408,318400.0
2012-08-20 11:00:00,23.94,23.96,23.93,23.96,283900.0,14.408,14.42,14.402,14.42,283900.0
2012-08-20 11:05:00,23.96,23.98,23.94,23.95,251700.0,14.42,14.4321,14.408,14.414,251700.0
2012-08-20 11:10:00,23.95,23.96,23.94,23.96,76900.0,14.414,14.42,14.408,14.42,76900.0
2012-08-20 11:15:00,23.96,23.98,23.96,23.98,126700.0,14.42,14.4321,14.42,14.4321,126700.0
2012-08-20 11:20:00,23.98,23.98,23.92,23.92,352400.0,14.4321,14.4321,14.396,14.396,352400.0
2012-08-20 11:25:00,23.92,23.93,23.89,23.9,271200.0,14.396,14.402,14.3779,14.3839,271200.0
2012-08-20 11:30:00,23.9,23.91,23.85,23.86,494000.0,14.3839,14.3899,14.3538,14.3598,494000.0
2012-08-20 11:35:00,23.86,23.88,23.85,23.88,106400.0,14.3598,14.3719,14.3538,14.3719,106400.0
2012-08-20 11:40:00,23.88,23.91,23.87,23.91,210900.0,14.3719,14.3899,14.3659,14.3899,210900.0
2012-08-20 11:45:00,23.91,23.93,23.9,23.91,221100.0,14.3899,14.402,14.3839,14.3899,221100.0
2012-08-20 11:50:00,23.92,23.94,23.91,23.93,147800.0,14.396,14.408,14.3899,14.402,147800.0
2012-08-20 11:55:00,23.93,23.94,23.9,23.9,225600.0,14.402,14.408,14.3839,14.3839,225600.0
2012-08-20 12:00:00,23.91,23.93,23.9,23.91,165900.0,14.3899,14.402,14.3839,14.3899,165900.0
2012-08-20 12:05:00,23.91,23.92,23.9,23.91,69700.0,14.3899,14.396,14.3839,14.3899,69700.0
2012-08-20 12:10:00,23.91,23.94,23.91,23.94,116300.0,14.3899,14.408,14.3899,14.408,116300.0
2012-08-20 12:15:00,23.94,23.95,23.92,23.92,163900.0,14.408,14.414,14.396,14.396,163900.0
2012-08-20 12:20:00,23.93,23.95,23.9,23.91,171300.0,14.402,14.414,14.3839,14.3899,171300.0
2012-08-20 12:25:00,23.91,23.93,23.91,23.93,98100.0,14.3899,14.402,14.3899,14.402,98100.0
2012-08-20 12:30:00,23.92,23.94,23.92,23.94,128900.0,14.396,14.408,14.396,14.408,128900.0
2012-08-20 12:35:00,23.94,23.95,23.93,23.95,89100.0,14.408,14.414,14.402,14.414,89100.0
2012-08-20 12:40:00,23.95,23.96,23.94,23.96,108400.0,14.414,14.42,14.408,14.42,108400.0
2012-08-20 12:45:00,23.96,23.96,23.95,23.96,114700.0,14.42,14.42,14.414,14.42,114700.0
2012-08-20 12:50:00,23.96,23.96,23.95,23.96,81500.0,14.42,14.42,14.414,14.42,81500.0
2012-08-20 12:55:00,23.96,23.97,23.94,23.94,235200.0,14.42,14.4261,14.408,14.408,235200.0
2012-08-20 13:00:00,23.94,23.94,23.93,23.93,63400.0,14.408,14.408,14.402,14.402,63400.0
2012-08-20 13:05:00,23.94,23.95,23.93,23.95,117900.0,14.408,14.414,14.402,14.414,117900.0
2012-08-20 13:10:00,23.95,23.95,23.94,23.95,287700.0,14.414,14.414,14.408,14.414,287700.0
2012-08-20 13:15:00,23.94,23.96,23.93,23.93,118900.0,14.408,14.42,14.402,14.402,118900.0
2012-08-20 13:20:00,23.94,23.94,23.93,23.94,135400.0,14.408,14.408,14.402,14.408,135400.0
2012-08-20 13:25:00,23.93,23.96,23.93,23.96,238900.0,14.402,14.42,14.402,14.42,238900.0
2012-08-20 13:30:00,23.96,23.96,23.95,23.95,160100.0,14.42,14.42,14.414,14.414,160100.0
2012-08-20 13:35:00,23.95,23.96,23.93,23.94,180000.0,14.414,14.42,14.402,14.408,180000.0
2012-08-20 13:40:00,23.94,23.96,23.93,23.95,135300.0,14.408,14.42,14.402,14.414,135300.0
2012-08-20 13:45:00,23.95,23.96,23.95,23.96,55700.0,14.414,14.42,14.414,14.42,55700.0
2012-08-20 13:50:00,23.95,23.96,23.95,23.95,130200.0,14.414,14.42,14.414,14.414,130200.0
2012-08-20 13:55:00,23.95,23.96,23.95,23.96,172900.0,14.414,14.42,14.414,14.42,172900.0
2012-08-20 14:00:00,23.96,23.96,23.91,23.92,320500.0,14.42,14.42,14.3899,14.396,320500.0
2012-08-20 14:05:00,23.92,23.94,23.92,23.93,174700.0,14.396,14.408,14.396,14.402,174700.0
2012-08-20 14:10:00,23.93,23.98,23.93,23.97,390800.0,14.402,14.4321,14.402,14.4261,390800.0
2012-08-20 14:15:00,23.96,23.97,23.95,23.95,161300.0,14.42,14.4261,14.414,14.414,161300.0
2012-08-20 14:20:00,23.96,23.97,23.95,23.95,120900.0,14.42,14.4261,14.414,14.414,120900.0
2012-08-20 14:25:00,23.96,23.97,23.95,23.97,152200.0,14.42,14.4261,14.414,14.4261,152200.0
2012-08-20 14:30:00,23.97,23.97,23.93,23.94,416100.0,14.4261,14.4261,14.402,14.408,416100.0
2012-08-20 14:35:00,23.93,23.94,23.92,23.94,144700.0,14.402,14.408,14.396,14.408,144700.0
2012-08-20 14:40:00,23.94,23.95,23.9,23.91,324500.0,14.408,14.414,14.3839,14.3899,324500.0
2012-08-20 14:45:00,23.91,23.92,23.9,23.91,222200.0,14.3899,14.396,14.3839,14.3899,222200.0
2012-08-20 14:50:00,23.91,23.93,23.9,23.93,160000.0,14.3899,14.402,14.3839,14.402,160000.0
2012-08-20 14:55:00,23.92,23.93,23.91,23.91,165500.0,14.396,14.402,14.3899,14.3899,165500.0
2012-08-20 15:00:00,23.91,23.92,23.9,23.9,322000.0,14.3899,14.396,14.3839,14.3839,322000.0
2012-08-20 15:05:00,23.9,23.91,23.9,23.91,72500.0,14.3839,14.3899,14.3839,14.3899,72500.0
2012-08-20 15:10:00,23.9,23.91,23.88,23.9,485600.0,14.3839,14.3899,14.3719,14.3839,485600.0
2012-08-20 15:15:00,23.9,23.93,23.89,23.93,164400.0,14.3839,14.402,14.3779,14.402,164400.0
2012-08-20 15:20:00,23.93,23.93,23.9,23.9,270100.0,14.402,14.402,14.3839,14.3839,270100.0
2012-08-20 15:25:00,23.9,23.91,23.89,23.91,266100.0,14.3839,14.3899,14.3779,14.3899,266100.0
2012-08-20 15:30:00,23.91,23.95,23.9,23.9,496900.0,14.3899,14.414,14.3839,14.3839,496900.0
2012-08-20 15:35:00,23.9,23.93,23.9,23.9,396800.0,14.3839,14.402,14.3839,14.3839,396800.0
2012-08-20 15:40:00,23.9,23.94,23.89,23.93,783400.0,14.3839,14.408,14.3779,14.402,783400.0
2012-08-20 15:45:00,23.93,23.97,23.93,23.97,539100.0,14.402,14.4261,14.402,14.4261,539100.0
2012-08-20 15:50:00,23.96,23.96,23.91,23.93,777600.0,14.42,14.42,14.3899,14.402,777600.0
2012-08-20 15:55:00,23.93,23.95,23.91,23.91,1229400.0,14.402,14.414,14.3899,14.3899,1229400.0
2012-08-21 09:30:00,23.9,23.95,23.86,23.95,751600.0,14.3839,14.414,14.3598,14.414,751600.0
2012-08-21 09:35:00,23.95,23.97,23.85,23.85,500800.0,14.414,14.4261,14.3538,14.3538,500800.0
2012-08-21 09:40:00,23.85,23.88,23.8,23.81,344400.0,14.3538,14.3719,14.3237,14.3298,344400.0
2012-08-21 09:45:00,23.82,23.87,23.82,23.84,240700.0,14.3358,14.3659,14.3358,14.3478,240700.0
2012-08-21 09:50:00,23.85,23.87,23.83,23.84,436700.0,14.3538,14.3659,14.3418,14.3478,436700.0
2012-08-21 09:55:00,23.85,23.88,23.84,23.87,241900.0,14.3538,14.3719,14.3478,14.3659,241900.0
2012-08-21 10:00:00,23.88,23.89,23.86,23.87,294500.0,14.3719,14.3779,14.3598,14.3659,294500.0
2012-08-21 10:05:00,23.88,23.88,23.84,23.84,260600.0,14.3719,14.3719,14.3478,14.3478,260600.0
2012-08-21 10:10:00,23.85,23.85,23.82,23.82,168800.0,14.3538,14.3538,14.3358,14.3358,168800.0
2012-08-21 10:15:00,23.83,23.83,23.79,23.79,270300.0,14.3418,14.3418,14.3177,14.3177,270300.0
2012-08-21 10:20:00,23.79,23.8,23.76,23.79,592500.0,14.3177,14.3237,14.2997,14.3177,592500.0
2012-08-21 10:25:00,23.79,23.8,23.78,23.79,240400.0,14.3177,14.3237,14.3117,14.3177,240400.0
2012-08-21 10:30:00,23.79,23.8,23.79,23.79,254900.0,14.3177,14.3237,14.3177,14.3177,254900.0
2012-08-21 10:35:00,23.79,23.83,23.79,23.83,312200.0,14.3177,14.3418,14.3177,14.3418,312200.0
2012-08-21 10:40:00,23.82,23.88,23.82,23.85,674700.0,14.3358,14.3719,14.3358,14.3538,674700.0
2012-08-21 10:45:00,23.84,23.86,23.83,23.83,192700.0,14.3478,14.3598,14.3418,14.3418,192700.0
2012-08-21 10:50:00,23.83,23.86,23.83,23.84,150600.0,14.3418,14.3598,14.3418,14.3478,150600.0
2012-08-21 10:55:00,23.84,23.84,23.81,23.84,350900.0,14.3478,14.3478,14.3298,14.3478,350900.0
2012-08-21 11:00:00,23.84,23.86,23.84,23.85,197900.0,14.3478,14.3598,14.3478,14.3538,197900.0
2012-08-21 11:05:00,23.85,23.88,23.85,23.87,250400.0,14.3538,14.3719,14.3538,14.3659,250400.0
2012-08-21 11:10:00,23.87,23.89,23.87,23.88,385500.0,14.3659,14.3779,14.3659,14.3719,385500.0
2012-08-21 11:15:00,23.87,23.88,23.85,23.86,282000.0,14.3659,14.3719,14.3538,14.3598,282000.0
2012-08-21 11:20:00,23.86,23.87,23.81,23.83,448800.0,14.3598,14.3659,14.3298,14.3418,448800.0
2012-08-21 11:25:00,23.83,23.84,23.82,23.84,113000.0,14.3418,14.3478,14.3358,14.3478,113000.0
2012-08-21 11:30:00,23.84,23.84,23.8,23.8,90300.0,14.3478,14.3478,14.3237,14.3237,90300.0
2012-08-21 11:35:00,23.8,23.81,23.76,23.78,209500.0,14.3237,14.3298,14.2997,14.3117,209500.0
2012-08-21 11:40:00,23.77,23.78,23.74,23.76,182900.0,14.3057,14.3117,14.2876,14.2997,182900.0
2012-08-21 11:45:00,23.76,23.77,23.75,23.75,175700.0,14.2997,14.3057,14.2936,14.2936,175700.0
2012-08-21 11:50:00,23.75,23.76,23.73,23.74,179200.0,14.2936,14.2997,14.2816,14.2876,179200.0
2012-08-21 11:55:00,23.75,23.75,23.72,23.73,205800.0,14.2936,14.2936,14.2756,14.2816,205800.0
2012-08-21 12:00:00,23.72,23.74,23.72,23.74,209700.0,14.2756,14.2876,14.2756,14.2876,209700.0
2012-08-21 12:05:00,23.73,23.76,23.73,23.76,98100.0,14.2816,14.2997,14.2816,14.2997,98100.0
2012-08-21 12:10:00,23.76,23.76,23.75,23.76,87700.0,14.2997,14.2997,14.2936,14.2997,87700.0
2012-08-21 12:15:00,23.76,23.76,23.74,23.75,153800.0,14.2997,14.2997,14.2876,14.2936,153800.0
2012-08-21 12:20:00,23.74,23.75,23.72,23.74,270600.0,14.2876,14.2936,14.2756,14.2876,270600.0
2012-08-21 12:25:00,23.74,23.75,23.72,23.72,143700.0,14.2876,14.2936,14.2756,14.2756,143700.0
2012-08-21 12:30:00,23.73,23.73,23.72,23.73,125500.0,14.2816,14.2816,14.2756,14.2816,125500.0
2012-08-21 12:35:00,23.73,23.75,23.72,23.75,194600.0,14.2816,14.2936,14.2756,14.2936,194600.0
2012-08-21 12:40:00,23.75,23.75,23.74,23.75,40500.0,14.2936,14.2936,14.2876,14.2936,40500.0
2012-08-21 12:45:00,23.75,23.76,23.72,23.76,198700.0,14.2936,14.2997,14.2756,14.2997,198700.0
2012-08-21 12:50:00,23.75,23.76,23.74,23.75,111900.0,14.2936,14.2997,14.2876,14.2936,111900.0
2012-08-21 12:55:00,23.76,23.76,23.75,23.75,21500.0,14.2997,14.2997,14.2936,14.2936,21500.0
2012-08-21 13:00:00,23.76,23.76,23.74,23.75,138200.0,14.2997,14.2997,14.2876,14.2936,138200.0
2012-08-21 13:05:00,23.75,23.76,23.75,23.75,50900.0,14.2936,14.2997,14.2936,14.2936,50900.0
2012-08-21 13:10:00,23.75,23.76,23.74,23.76,161200.0,14.2936,14.2997,14.2876,14.2997,161200.0
2012-08-21 13:15:00,23.76,23.77,23.76,23.76,63300.0,14.2997,14.3057,14.2997,14.2997,63300.0
2012-08-21 13:20:00,23.76,23.77,23.74,23.75,266000.0,14.2997,14.3057,14.2876,14.2936,266000.0
2012-08-21 13:25:00,23.75,23.76,23.75,23.76,36300.0,14.2936,14.2997,14.2936,14.2997,36300.0
2012-08-21 13:30:00,23.75,23.77,23.75,23.76,82300.0,14.2936,14.3057,14.2936,14.2997,82300.0
2012-08-21 13:35:00,23.76,23.77,23.75,23.76,93200.0,14.2997,14.3057,14.2936,14.2997,93200.0
2012-08-21 13:40:00,23.75,23.76,23.74,23.74,181100.0,14.2936,14.2997,14.2876,14.2876,181100.0
2012-08-21 13:45:00,23.74,23.75,23.72,23.72,80900.0,14.2876,14.2936,14.2756,14.2756,80900.0
2012-08-21 13:50:00,23.72,23.73,23.71,23.71,90100.0,14.2756,14.2816,14.2696,14.2696,90100.0
2012-08-21 13:55:00,23.71,23.76,23.71,23.76,200300.0,14.2696,14.2997,14.2696,14.2997,200300.0
2012-08-21 14:00:00,23.76,23.76,23.74,23.75,92700.0,14.2997,14.2997,14.2876,14.2936,92700.0
2012-08-21 14:05:00,23.75,23.76,23.73,23.73,119200.0,14.2936,14.2997,14.2816,14.2816,119200.0
2012-08-21 14:10:00,23.74,23.74,23.71,23.74,309100.0,14.2876,14.2876,14.2696,14.2876,309100.0
2012-08-21 14:15:00,23.74,23.75,23.71,23.71,217200.0,14.2876,14.2936,14.2696,14.2696,217200.0
2012-08-21 14:20:00,23.71,23.74,23.71,23.74,247800.0,14.2696,14.2876,14.2696,14.2876,247800.0
2012-08-21 14:25:00,23.74,23.74,23.7,23.7,168400.0,14.2876,14.2876,14.2636,14.2636,168400.0
2012-08-21 14:30:00,23.71,23.73,23.71,23.73,180400.0,14.2696,14.2816,14.2696,14.2816,180400.0
2012-08-21 14:35:00,23.73,23.73,23.67,23.68,351200.0,14.2816,14.2816,14.2455,14.2515,351200.0
2012-08-21 14:40:00,23.68,23.7,23.68,23.69,105500.0,14.2515,14.2636,14.2515,14.2575,105500.0
2012-08-21 14:45:00,23.69,23.7,23.68,23.69,222100.0,14.2575,14.2636,14.2515,14.2575,222100.0
2012-08-21 14:50:00,23.69,23.72,23.69,23.72,133300.0,14.2575,14.2756,14.2575,14.2756,133300.0
2012-08-21 14:55:00,23.71,23.72,23.71,23.71,85600.0,14.2696,14.2756,14.2696,14.2696,85600.0
2012-08-21 15:00:00,23.71,23.72,23.69,23.69,137200.0,14.2696,14.2756,14.2575,14.2575,137200.0
2012-08-21 15:05:00,23.69,23.71,23.68,23.7,231800.0,14.2575,14.2696,14.2515,14.2636,231800.0
2012-08-21 15:10:00,23.71,23.71,23.67,23.7,275600.0,14.2696,14.2696,14.2455,14.2636,275600.0
2012-08-21 15:15:00,23.69,23.7,23.65,23.68,333200.0,14.2575,14.2636,14.2335,14.2515,333200.0
2012-08-21 15:20:00,23.68,23.69,23.67,23.68,134300.0,14.2515,14.2575,14.2455,14.2515,134300.0
2012-08-21 15:25:00,23.68,23.69,23.67,23.68,225800.0,14.2515,14.2575,14.2455,14.2515,225800.0
2012-08-21 15:30:00,23.69,23.7,23.67,23.67,568700.0,14.2575,14.2636,14.2455,14.2455,568700.0
2012-08-21 15:35:00,23.67,23.72,23.67,23.71,288900.0,14.2455,14.2756,14.2455,14.2696,288900.0
2012-08-21 15:40:00,23.71,23.75,23.71,23.74,503200.0,14.2696,14.2936,14.2696,14.2876,503200.0
2012-08-21 15:45:00,23.73,23.73,23.7,23.71,381200.0,14.2816,14.2816,14.2636,14.2696,381200.0
2012-08-21 15:50:00,23.7,23.71,23.68,23.7,317300.0,14.2636,14.2696,14.2515,14.2636,317300.0
2012-08-21 15:55:00,23.69,23.71,23.68,23.7,1233200.0,14.2575,14.2696,14.2515,14.2636,1233200.0
2012-08-22 09:30:00,23.6,23.66,23.59,23.64,687700.0,14.2034,14.2395,14.1974,14.2274,687700.0
2012-08-22 09:35:00,23.64,23.67,23.63,23.66,244500.0,14.2274,14.2455,14.2214,14.2395,244500.0
2012-08-22 09:40:00,23.65,23.69,23.63,23.68,230100.0,14.2335,14.2575,14.2214,14.2515,230100.0
2012-08-22 09:45:00,23.67,23.69,23.64,23.64,253200.0,14.2455,14.2575,14.2274,14.2274,253200.0
2012-08-22 09:50:00,23.64,23.66,23.64,23.64,103300.0,14.2274,14.2395,14.2274,14.2274,103300.0
2012-08-22 09:55:00,23.64,23.65,23.62,23.63,148400.0,14.2274,14.2335,14.2154,14.2214,148400.0
2012-08-22 10:00:00,23.64,23.65,23.62,23.64,256100.0,14.2274,14.2335,14.2154,14.2274,256100.0
2012-08-22 10:05:00,23.63,23.64,23.62,23.64,155300.0,14.2214,14.2274,14.2154,14.2274,155300.0
2012-08-22 10:10:00,23.63,23.63,23.6,23.6,144700.0,14.2214,14.2214,14.2034,14.2034,144700.0
2012-08-22 10:15:00,23.6,23.63,23.6,23.62,149600.0,14.2034,14.2214,14.2034,14.2154,149600.0
2012-08-22 10:20:00,23.62,23.66,23.62,23.65,243300.0,14.2154,14.2395,14.2154,14.2335,243300.0
2012-08-22 10:25:00,23.65,23.67,23.64,23.67,361700.0,14.2335,14.2455,14.2274,14.2455,361700.0
2012-08-22 10:30:00,23.67,23.68,23.63,23.64,287300.0,14.2455,14.2515,14.2214,14.2274,287300.0
2012-08-22 10:35:00,23.64,23.64,23.62,23.63,141100.0,14.2274,14.2274,14.2154,14.2214,141100.0
2012-08-22 10:40:00,23.63,23.68,23.62,23.65,292400.0,14.2214,14.2515,14.2154,14.2335,292400.0
2012-08-22 10:45:00,23.65,23.68,23.64,23.64,231300.0,14.2335,14.2515,14.2274,14.2274,231300.0
2012-08-22 10:50:00,23.65,23.68,23.64,23.68,430700.0,14.2335,14.2515,14.2274,14.2515,430700.0
2012-08-22 10:55:00,23.68,23.7,23.68,23.7,187500.0,14.2515,14.2636,14.2515,14.2636,187500.0
2012-08-22 11:00:00,23.7,23.7,23.67,23.67,275700.0,14.2636,14.2636,14.2455,14.2455,275700.0
2012-08-22 11:05:00,23.67,23.69,23.67,23.68,269800.0,14.2455,14.2575,14.2455,14.2515,269800.0
2012-08-22 11:10:00,23.68,23.68,23.65,23.66,124600.0,14.2515,14.2515,14.2335,14.2395,124600.0
2012-08-22 11:15:00,23.66,23.66,23.64,23.64,87700.0,14.2395,14.2395,14.2274,14.2274,87700.0
2012-08-22 11:20:00,23.64,23.66,23.63,23.64,141200.0,14.2274,14.2395,14.2214,14.2274,141200.0
2012-08-22 11:25:00,23.64,23.67,23.64,23.66,65700.0,14.2274,14.2455,14.2274,14.2395,65700.0
2012-08-22 11:30:00,23.67,23.67,23.65,23.65,142600.0,14.2455,14.2455,14.2335,14.2335,142600.0
2012-08-22 11:35:00,23.65,23.66,23.62,23.63,195800.0,14.2335,14.2395,14.2154,14.2214,195800.0
2012-08-22 11:40:00,23.63,23.64,23.62,23.63,215000.0,14.2214,14.2274,14.2154,14.2214,215000.0
2012-08-22 11:45:00,23.64,23.65,23.63,23.64,112300.0,14.2274,14.2335,14.2214,14.2274,112300.0
2012-08-22 11:50:00,23.65,23.68,23.64,23.65,327100.0,14.2335,14.2515,14.2274,14.2335,327100.0
2012-08-22 11:55:00,23.66,23.68,23.65,23.68,54600.0,14.2395,14.2515,14.2335,14.2515,54600.0
2012-08-22 12:00:00,23.68,23.68,23.67,23.67,92300.0,14.2515,14.2515,14.2455,14.2455,92300.0
2012-08-22 12:05:00,23.68,23.68,23.66,23.67,71100.0,14.2515,14.2515,14.2395,14.2455,71100.0
2012-08-22 12:10:00,23.67,23.69,23.66,23.69,133900.0,14.2455,14.2575,14.2395,14.2575,133900.0
2012-08-22 12:15:00,23.69,23.69,23.67,23.68,157500.0,14.2575,14.2575,14.2455,14.2515,157500.0
2012-08-22 12:20:00,23.68,23.68,23.67,23.67,28900.0,14.2515,14.2515,14.2455,14.2455,28900.0
2012-08-22 12:25:00,23.68,23.68,23.67,23.67,66800.0,14.2515,14.2515,14.2455,14.2455,66800.0
2012-08-22 12:30:00,23.67,23.68,23.64,23.65,194600.0,14.2455,14.2515,14.2274,14.2335,194600.0
2012-08-22 12:35:00,23.64,23.65,23.64,23.65,45100.0,14.2274,14.2335,14.2274,14.2335,45100.0
2012-08-22 12:40:00,23.64,23.67,23.64,23.67,193100.0,14.2274,14.2455,14.2274,14.2455,193100.0
2012-08-22 12:45:00,23.67,23.68,23.66,23.67,61500.0,14.2455,14.2515,14.2395,14.2455,61500.0
2012-08-22 12:50:00,23.68,23.68,23.66,23.67,129900.0,14.2515,14.2515,14.2395,14.2455,129900.0
2012-08-22 12:55:00,23.67,23.67,23.66,23.67,86500.0,14.2455,14.2455,14.2395,14.2455,86500.0
2012-08-22 13:00:00,23.67,23.69,23.66,23.68,133800.0,14.2455,14.2575,14.2395,14.2515,133800.0
2012-08-22 13:05:00,23.68,23.68,23.67,23.67,178200.0,14.2515,14.2515,14.2455,14.2455,178200.0
2012-08-22 13:10:00,23.68,23.7,23.67,23.68,163100.0,14.2515,14.2636,14.2455,14.2515,163100.0
2012-08-22 13:15:00,23.68,23.71,23.68,23.7,255700.0,14.2515,14.2696,14.2515,14.2636,255700.0
2012-08-22 13:20:00,23.69,23.7,23.68,23.69,129400.0,14.2575,14.2636,14.2515,14.2575,129400.0
2012-08-22 13:25:00,23.7,23.7,23.67,23.67,106400.0,14.2636,14.2636,14.2455,14.2455,106400.0
2012-08-22 13:30:00,23.67,23.68,23.67,23.68,21200.0,14.2455,14.2515,14.2455,14.2515,21200.0
2012-08-22 13:35:00,23.67,23.69,23.67,23.68,180400.0,14.2455,14.2575,14.2455,14.2515,180400.0
2012-08-22 13:40:00,23.68,23.69,23.67,23.68,117900.0,14.2515,14.2575,14.2455,14.2515,117900.0
2012-08-22 13:45:00,23.68,23.69,23.68,23.68,66700.0,14.2515,14.2575,14.2515,14.2515,66700.0
2012-08-22 13:50:00,23.69,23.69,23.67,23.67,133500.0,14.2575,14.2575,14.2455,14.2455,133500.0
2012-08-22 13:55:00,23.68,23.68,23.67,23.68,24900.0,14.2515,14.2515,14.2455,14.2515,24900.0
2012-08-22 14:00:00,23.68,23.74,23.67,23.72,572300.0,14.2515,14.2876,14.2455,14.2756,572300.0
2012-08-22 14:05:00,23.73,23.74,23.69,23.7,232100.0,14.2816,14.2876,14.2575,14.2636,232100.0
2012-08-22 14:10:00,23.71,23.75,23.7,23.72,343100.0,14.2696,14.2936,14.2636,14.2756,343100.0
2012-08-22 14:15:00,23.72,23.75,23.7,23.72,291500.0,14.2756,14.2936,14.2636,14.2756,291500.0
2012-08-22 14:20:00,23.72,23.73,23.68,23.68,228400.0,14.2756,14.2816,14.2515,14.2515,228400.0
2012-08-22 14:25:00,23.69,23.72,23.68,23.72,163700.0,14.2575,14.2756,14.2515,14.2756,163700.0
2012-08-22 14:30:00,23.71,23.75,23.7,23.74,228200.0,14.2696,14.2936,14.2636,14.2876,228200.0
2012-08-22 14:35:00,23.74,23.76,23.73,23.76,181200.0,14.2876,14.2997,14.2816,14.2997,181200.0
2012-08-22 14:40:00,23.76,23.77,23.74,23.74,146700.0,14.2997,14.3057,14.2876,14.2876,146700.0
2012-08-22 14:45:00,23.74,23.78,23.73,23.74,246800.0,14.2876,14.3117,14.2816,14.2876,246800.0
2012-08-22 14:50:00,23.73,23.77,23.73,23.77,202100.0,14.2816,14.3057,14.2816,14.3057,202100.0
2012-08-22 14:55:00,23.77,23.78,23.75,23.76,208600.0,14.3057,14.3117,14.2936,14.2997,208600.0
2012-08-22 15:00:00,23.75,23.76,23.73,23.74,126600.0,14.2936,14.2997,14.2816,14.2876,126600.0
2012-08-22 15:05:00,23.75,23.75,23.73,23.74,87300.0,14.2936,14.2936,14.2816,14.2876,87300.0
2012-08-22 15:10:00,23.75,23.76,23.72,23.73,181800.0,14.2936,14.2997,14.2756,14.2816,181800.0
2012-08-22 15:15:00,23.73,23.74,23.7,23.7,146700.0,14.2816,14.2876,14.2636,14.2636,146700.0
2012-08-22 15:20:00,23.7,23.73,23.69,23.71,190300.0,14.2636,14.2816,14.2575,14.2696,190300.0
2012-08-22 15:25:00,23.71,23.75,23.71,23.74,250400.0,14.2696,14.2936,14.2696,14.2876,250400.0
2012-08-22 15:30:00,23.75,23.75,23.71,23.71,212900.0,14.2936,14.2936,14.2696,14.2696,212900.0
2012-08-22 15:35:00,23.71,23.73,23.7,23.71,319900.0,14.2696,14.2816,14.2636,14.2696,319900.0
2012-08-22 15:40:00,23.72,23.76,23.71,23.72,564800.0,14.2756,14.2997,14.2696,14.2756,564800.0
2012-08-22 15:45:00,23.73,23.77,23.71,23.75,591500.0,14.2816,14.3057,14.2696,14.2936,591500.0
2012-08-22 15:50:00,23.75,23.76,23.73,23.73,293800.0,14.2936,14.2997,14.2816,14.2816,293800.0
2012-08-22 15:55:00,23.73,23.75,23.71,23.71,1041300.0,14.2816,14.2936,14.2696,14.2696,1041300.0
2012-08-23 09:30:00,23.77,23.78,23.74,23.78,659400.0,14.3057,14.3117,14.2876,14.3117,659400.0
2012-08-23 09:35:00,23.78,23.79,23.76,23.77,294300.0,14.3117,14.3177,14.2997,14.3057,294300.0
2012-08-23 09:40:00,23.77,23.79,23.75,23.77,312800.0,14.3057,14.3177,14.2936,14.3057,312800.0
2012-08-23 09:45:00,23.76,23.8,23.76,23.78,498500.0,14.2997,14.3237,14.2997,14.3117,498500.0
2012-08-23 09:50:00,23.78,23.79,23.77,23.78,315400.0,14.3117,14.3177,14.3057,14.3117,315400.0
2012-08-23 09:55:00,23.77,23.78,23.75,23.77,343600.0,14.3057,14.3117,14.2936,14.3057,343600.0
2012-08-23 10:00:00,23.77,23.79,23.74,23.74,319700.0,14.3057,14.3177,14.2876,14.2876,319700.0
2012-08-23 10:05:00,23.74,23.76,23.73,23.74,214100.0,14.2876,14.2997,14.2816,14.2876,214100.0
2012-08-23 10:10:00,23.74,23.74,23.71,23.71,153100.0,14.2876,14.2876,14.2696,14.2696,153100.0
2012-08-23 10:15:00,23.72,23.73,23.7,23.72,225500.0,14.2756,14.2816,14.2636,14.2756,225500.0
2012-08-23 10:20:00,23.71,23.73,23.7,23.71,182200.0,14.2696,14.2816,14.2636,14.2696,182200.0
2012-08-23 10:25:00,23.71,23.73,23.7,23.73,233600.0,14.2696,14.2816,14.2636,14.2816,233600.0
2012-08-23 10:30:00,23.72,23.76,23.72,23.74,212400.0,14.2756,14.2997,14.2756,14.2876,212400.0
2012-08-23 10:35:00,23.74,23.75,23.73,23.74,128000.0,14.2876,14.2936,14.2816,14.2876,128000.0
2012-08-23 10:40:00,23.75,23.75,23.72,23.73,208400.0,14.2936,14.2936,14.2756,14.2816,208400.0
2012-08-23 10:45:00,23.73,23.77,23.73,23.75,208000.0,14.2816,14.3057,14.2816,14.2936,208000.0
2012-08-23 10:50:00,23.75,23.78,23.75,23.76,211700.0,14.2936,14.3117,14.2936,14.2997,211700.0
2012-08-23 10:55:00,23.77,23.77,23.74,23.75,177600.0,14.3057,14.3057,14.2876,14.2936,177600.0
2012-08-23 11:00:00,23.76,23.78,23.75,23.77,296900.0,14.2997,14.3117,14.2936,14.3057,296900.0
2012-08-23 11:05:00,23.78,23.8,23.77,23.78,314200.0,14.3117,14.3237,14.3057,14.3117,314200.0
2012-08-23 11:10:00,23.79,23.8,23.77,23.79,179600.0,14.3177,14.3237,14.3057,14.3177,179600.0
2012-08-23 11:15:00,23.8,23.81,23.76,23.79,855100.0,14.3237,14.3298,14.2997,14.3177,855100.0
2012-08-23 11:20:00,23.79,23.8,23.76,23.79,308300.0,14.3177,14.3237,14.2997,14.3177,308300.0
2012-08-23 11:25:00,23.79,23.8,23.78,23.79,277900.0,14.3177,14.3237,14.3117,14.3177,277900.0
2012-08-23 11:30:00,23.8,23.8,23.75,23.76,278700.0,14.3237,14.3237,14.2936,14.2997,278700.0
2012-08-23 11:35:00,23.76,23.79,23.74,23.77,386400.0,14.2997,14.3177,14.2876,14.3057,386400.0
2012-08-23 11:40:00,23.77,23.79,23.75,23.79,106500.0,14.3057,14.3177,14.2936,14.3177,106500.0
2012-08-23 11:45:00,23.79,23.8,23.78,23.8,55700.0,14.3177,14.3237,14.3117,14.3237,55700.0
2012-08-23 11:50:00,23.79,23.81,23.79,23.8,68000.0,14.3177,14.3298,14.3177,14.3237,68000.0
2012-08-23 11:55:00,23.81,23.82,23.79,23.81,146800.0,14.3298,14.3358,14.3177,14.3298,146800.0
2012-08-23 12:00:00,23.81,23.82,23.78,23.81,188000.0,14.3298,14.3358,14.3117,14.3298,188000.0
2012-08-23 12:05:00,23.81,23.83,23.8,23.82,229200.0,14.3298,14.3418,14.3237,14.3358,229200.0
2012-08-23 12:10:00,23.82,23.83,23.81,23.81,154400.0,14.3358,14.3418,14.3298,14.3298,154400.0
2012-08-23 12:15:00,23.82,23.83,23.8,23.83,260000.0,14.3358,14.3418,14.3237,14.3418,260000.0
2012-08-23 12:20:00,23.83,23.83,23.8,23.83,112700.0,14.3418,14.3418,14.3237,14.3418,112700.0
2012-08-23 12:25:00,23.83,23.83,23.8,23.81,123400.0,14.3418,14.3418,14.3237,14.3298,123400.0
2012-08-23 12:30:00,23.81,23.82,23.8,23.8,112700.0,14.3298,14.3358,14.3237,14.3237,112700.0
2012-08-23 12:35:00,23.81,23.82,23.8,23.81,229800.0,14.3298,14.3358,14.3237,14.3298,229800.0
2012-08-23 12:40:00,23.81,23.83,23.8,23.83,175000.0,14.3298,14.3418,14.3237,14.3418,175000.0
2012-08-23 12:45:00,23.83,23.83,23.82,23.82,74100.0,14.3418,14.3418,14.3358,14.3358,74100.0
2012-08-23 12:50:00,23.83,23.83,23.8,23.8,98500.0,14.3418,14.3418,14.3237,14.3237,98500.0
2012-08-23 12:55:00,23.8,23.81,23.79,23.8,348800.0,14.3237,14.3298,14.3177,14.3237,348800.0
2012-08-23 13:00:00,23.8,23.8,23.78,23.78,162500.0,14.3237,14.3237,14.3117,14.3117,162500.0
2012-08-23 13:05:00,23.79,23.79,23.78,23.78,130200.0,14.3177,14.3177,14.3117,14.3117,130200.0
2012-08-23 13:10:00,23.78,23.79,23.73,23.75,486500.0,14.3117,14.3177,14.2816,14.2936,486500.0
2012-08-23 13:15:00,23.75,23.75,23.74,23.74,179500.0,14.2936,14.2936,14.2876,14.2876,179500.0
2012-08-23 13:20:00,23.74,23.75,23.73,23.73,165000.0,14.2876,14.2936,14.2816,14.2816,165000.0
2012-08-23 13:25:00,23.73,23.74,23.72,23.73,312500.0,14.2816,14.2876,14.2756,14.2816,312500.0
2012-08-23 13:30:00,23.73,23.77,23.72,23.77,238200.0,14.2816,14.3057,14.2756,14.3057,238200.0
2012-08-23 13:35:00,23.77,23.79,23.75,23.75,294000.0,14.3057,14.3177,14.2936,14.2936,294000.0
2012-08-23 13:40:00,23.76,23.78,23.75,23.76,144400.0,14.2997,14.3117,14.2936,14.2997,144400.0
2012-08-23 13:45:00,23.76,23.77,23.75,23.75,85000.0,14.2997,14.3057,14.2936,14.2936,85000.0
2012-08-23 13:50:00,23.75,23.76,23.74,23.75,154200.0,14.2936,14.2997,14.2876,14.2936,154200.0
2012-08-23 13:55:00,23.75,23.76,23.74,23.75,73000.0,14.2936,14.2997,14.2876,14.2936,73000.0
2012-08-23 14:00:00,23.74,23.76,23.74,23.75,95700.0,14.2876,14.2997,14.2876,14.2936,95700.0
2012-08-23 14:05:00,23.75,23.76,23.73,23.74,154200.0,14.2936,14.2997,14.2816,14.2876,154200.0
2012-08-23 14:10:00,23.74,23.75,23.73,23.74,133000.0,14.2876,14.2936,14.2816,14.2876,133000.0
2012-08-23 14:15:00,23.75,23.76,23.73,23.73,168700.0,14.2936,14.2997,14.2816,14.2816,168700.0
2012-08-23 14:20:00,23.74,23.76,23.72,23.76,163800.0,14.2876,14.2997,14.2756,14.2997,163800.0
2012-08-23 14:25:00,23.76,23.76,23.74,23.76,126400.0,14.2997,14.2997,14.2876,14.2997,126400.0
2012-08-23 14:30:00,23.75,23.76,23.74,23.74,149000.0,14.2936,14.2997,14.2876,14.2876,149000.0
2012-08-23 14:35:00,23.75,23.75,23.73,23.75,142300.0,14.2936,14.2936,14.2816,14.2936,142300.0
2012-08-23 14:40:00,23.75,23.75,23.74,23.74,77000.0,14.2936,14.2936,14.2876,14.2876,77000.0
2012-08-23 14:45:00,23.74,23.77,23.74,23.75,167700.0,14.2876,14.3057,14.2876,14.2936,167700.0
2012-08-23 14:50:00,23.76,23.76,23.74,23.74,138600.0,14.2997,14.2997,14.2876,14.2876,138600.0
2012-08-23 14:55:00,23.74,23.75,23.73,23.73,98400.0,14.2876,14.2936,14.2816,14.2816,98400.0
2012-08-23 15:00:00,23.73,23.75,23.73,23.74,157100.0,14.2816,14.2936,14.2816,14.2876,157100.0
2012-08-23 15:05:00,23.75,23.78,23.74,23.78,236500.0,14.2936,14.3117,14.2876,14.3117,236500.0
2012-08-23 15:10:00,23.78,23.79,23.77,23.78,185100.0,14.3117,14.3177,14.3057,14.3117,185100.0
2012-08-23 15:15:00,23.77,23.8,23.77,23.8,173700.0,14.3057,14.3237,14.3057,14.3237,173700.0
2012-08-23 15:20:00,23.8,23.8,23.79,23.8,476500.0,14.3237,14.3237,14.3177,14.3237,476500.0
2012-08-23 15:25:00,23.8,23.82,23.79,23.81,201900.0,14.3237,14.3358,14.3177,14.3298,201900.0
2012-08-23 15:30:00,23.82,23.82,23.79,23.8,189600.0,14.3358,14.3358,14.3177,14.3237,189600.0
2012-08-23 15:35:00,23.79,23.81,23.79,23.8,270000.0,14.3177,14.3298,14.3177,14.3237,270000.0
2012-08-23 15:40:00,23.8,23.81,23.78,23.78,244100.0,14.3237,14.3298,14.3117,14.3117,244100.0
2012-08-23 15:45:00,23.78,23.8,23.76,23.76,884900.0,14.3117,14.3237,14.2997,14.2997,884900.0
2012-08-23 15:50:00,23.77,23.78,23.75,23.76,488900.0,14.3057,14.3117,14.2936,14.2997,488900.0
2012-08-23 15:55:00,23.76,23.77,23.73,23.74,1330500.0,14.2997,14.3057,14.2816,14.2876,1330500.0
2012-08-24 09:30:00,23.72,23.86,23.72,23.83,533300.0,14.2756,14.3598,14.2756,14.3418,533300.0
2012-08-24 09:35:00,23.82,23.85,23.82,23.82,325400.0,14.3358,14.3538,14.3358,14.3358,325400.0
2012-08-24 09:40:00,23.83,23.84,23.82,23.83,276400.0,14.3418,14.3478,14.3358,14.3418,276400.0
2012-08-24 09:45:00,23.83,23.87,23.83,23.84,395500.0,14.3418,14.3659,14.3418,14.3478,395500.0
2012-08-24 09:50:00,23.84,23.86,23.83,23.85,268600.0,14.3478,14.3598,14.3418,14.3538,268600.0
2012-08-24 09:55:00,23.85,23.86,23.83,23.84,253800.0,14.3538,14.3598,14.3418,14.3478,253800.0
2012-08-24 10:00:00,23.84,23.88,23.83,23.87,306100.0,14.3478,14.3719,14.3418,14.3659,306100.0
2012-08-24 10:05:00,23.87,23.89,23.86,23.86,235000.0,14.3659,14.3779,14.3598,14.3598,235000.0
2012-08-24 10:10:00,23.86,23.89,23.85,23.87,451900.0,14.3598,14.3779,14.3538,14.3659,451900.0
2012-08-24 10:15:00,23.87,23.89,23.87,23.89,162900.0,14.3659,14.3779,14.3659,14.3779,162900.0
2012-08-24 10:20:00,23.88,23.89,23.86,23.86,189500.0,14.3719,14.3779,14.3598,14.3598,189500.0
2012-08-24 10:25:00,23.86,23.88,23.85,23.88,306900.0,14.3598,14.3719,14.3538,14.3719,306900.0
2012-08-24 10:30:00,23.88,23.91,23.88,23.9,272200.0,14.3719,14.3899,14.3719,14.3839,272200.0
2012-08-24 10:35:00,23.9,23.92,23.89,23.92,307400.0,14.3839,14.396,14.3779,14.396,307400.0
2012-08-24 10:40:00,23.92,23.92,23.91,23.91,101900.0,14.396,14.396,14.3899,14.3899,101900.0
2012-08-24 10:45:00,23.92,23.93,23.9,23.91,211300.0,14.396,14.402,14.3839,14.3899,211300.0
2012-08-24 10:50:00,23.91,23.93,23.9,23.91,327000.0,14.3899,14.402,14.3839,14.3899,327000.0
2012-08-24 10:55:00,23.91,23.94,23.91,23.93,290400.0,14.3899,14.408,14.3899,14.402,290400.0
2012-08-24 11:00:00,23.94,23.96,23.93,23.95,546100.0,14.408,14.42,14.402,14.414,546100.0
2012-08-24 11:05:00,23.95,23.96,23.94,23.96,192400.0,14.414,14.42,14.408,14.42,192400.0
2012-08-24 11:10:00,23.96,23.97,23.94,23.97,197700.0,14.42,14.4261,14.408,14.4261,197700.0
2012-08-24 11:15:00,23.97,24.0,23.97,24.0,458800.0,14.4261,14.4441,14.4261,14.4441,458800.0
2012-08-24 11:20:00,24.0,24.0,23.99,23.99,116200.0,14.4441,14.4441,14.4381,14.4381,116200.0
2012-08-24 11:25:00,23.99,24.0,23.99,24.0,128600.0,14.4381,14.4441,14.4381,14.4441,128600.0
2012-08-24 11:30:00,24.0,24.0,23.98,23.98,361500.0,14.4441,14.4441,14.4321,14.4321,361500.0
2012-08-24 11:35:00,23.98,23.99,23.98,23.98,161500.0,14.4321,14.4381,14.4321,14.4321,161500.0
2012-08-24 11:40:00,23.98,24.0,23.98,23.98,488400.0,14.4321,14.4441,14.4321,14.4321,488400.0
2012-08-24 11:45:00,23.98,23.99,23.98,23.99,75100.0,14.4321,14.4381,14.4321,14.4381,75100.0
2012-08-24 11:50:00,23.98,24.0,23.98,23.99,361100.0,14.4321,14.4441,14.4321,14.4381,361100.0
2012-08-24 11:55:00,24.0,24.0,23.98,23.98,135100.0,14.4441,14.4441,14.4321,14.4321,135100.0
2012-08-24 12:00:00,23.98,23.99,23.98,23.99,67400.0,14.4321,14.4381,14.4321,14.4381,67400.0
2012-08-24 12:05:00,23.99,24.0,23.98,24.0,171500.0,14.4381,14.4441,14.4321,14.4441,171500.0
2012-08-24 12:10:00,24.0,24.0,23.99,24.0,55200.0,14.4441,14.4441,14.4381,14.4441,55200.0
2012-08-24 12:15:00,24.0,24.0,23.98,23.98,133000.0,14.4441,14.4441,14.4321,14.4321,133000.0
2012-08-24 12:20:00,23.98,23.99,23.98,23.99,164700.0,14.4321,14.4381,14.4321,14.4381,164700.0
2012-08-24 12:25:00,23.99,24.0,23.98,24.0,108300.0,14.4381,14.4441,14.4321,14.4441,108300.0
2012-08-24 12:30:00,24.0,24.0,23.98,23.98,111700.0,14.4441,14.4441,14.4321,14.4321,111700.0
2012-08-24 12:35:00,23.98,24.0,23.98,23.98,341300.0,14.4321,14.4441,14.4321,14.4321,341300.0
2012-08-24 12:40:00,23.99,24.0,23.98,23.99,83900.0,14.4381,14.4441,14.4321,14.4381,83900.0
2012-08-24 12:45:00,24.0,24.02,23.99,24.01,367500.0,14.4441,14.4561,14.4381,14.4501,367500.0
2012-08-24 12:50:00,24.01,24.01,24.0,24.01,89400.0,14.4501,14.4501,14.4441,14.4501,89400.0
2012-08-24 12:55:00,24.01,24.01,24.0,24.01,66800.0,14.4501,14.4501,14.4441,14.4501,66800.0
2012-08-24 13:00:00,24.0,24.01,23.99,23.99,117300.0,14.4441,14.4501,14.4381,14.4381,117300.0
2012-08-24 13:05:00,23.99,24.0,23.99,24.0,95500.0,14.4381,14.4441,14.4381,14.4441,95500.0
2012-08-24 13:10:00,24.0,24.0,23.99,24.0,55700.0,14.4441,14.4441,14.4381,14.4441,55700.0
2012-08-24 13:15:00,23.99,24.0,23.98,23.99,353300.0,14.4381,14.4441,14.4321,14.4381,353300.0
2012-08-24 13:20:00,24.0,24.01,23.99,24.0,178600.0,14.4441,14.4501,14.4381,14.4441,178600.0
2012-08-24 13:25:00,24.0,24.01,23.99,24.01,98900.0,14.4441,14.4501,14.4381,14.4501,98900.0
2012-08-24 13:30:00,24.01,24.02,24.0,24.02,130300.0,14.4501,14.4561,14.4441,14.4561,130300.0
2012-08-24 13:35:00,24.02,24.02,24.0,24.0,106000.0,14.4561,14.4561,14.4441,14.4441,106000.0
2012-08-24 13:40:00,24.0,24.03,24.0,24.02,225400.0,14.4441,14.4622,14.4441,14.4561,225400.0
2012-08-24 13:45:00,24.02,24.05,24.02,24.04,213000.0,14.4561,14.4742,14.4561,14.4682,213000.0
2012-08-24 13:50:00,24.04,24.05,24.03,24.05,101000.0,14.4682,14.4742,14.4622,14.4742,101000.0
2012-08-24 13:55:00,24.04,24.05,24.03,24.04,149600.0,14.4682,14.4742,14.4622,14.4682,149600.0
2012-08-24 14:00:00,24.03,24.04,24.03,24.03,88700.0,14.4622,14.4682,14.4622,14.4622,88700.0
2012-08-24 14:05:00,24.04,24.04,24.02,24.03,254400.0,14.4682,14.4682,14.4561,14.4622,254400.0
2012-08-24 14:10:00,24.02,24.03,24.01,24.01,109300.0,14.4561,14.4622,14.4501,14.4501,109300.0
2012-08-24 14:15:00,24.01,24.01,24.0,24.0,141700.0,14.4501,14.4501,14.4441,14.4441,141700.0
2012-08-24 14:20:00,24.0,24.03,24.0,24.02,317900.0,14.4441,14.4622,14.4441,14.4561,317900.0
2012-08-24 14:25:00,24.02,24.02,24.01,24.01,71700.0,14.4561,14.4561,14.4501,14.4501,71700.0
2012-08-24 14:30:00,24.01,24.02,24.0,24.0,179400.0,14.4501,14.4561,14.4441,14.4441,179400.0
2012-08-24 14:35:00,24.0,24.01,24.0,24.01,258700.0,14.4441,14.4501,14.4441,14.4501,258700.0
2012-08-24 14:40:00,24.01,24.03,24.0,24.01,433600.0,14.4501,14.4622,14.4441,14.4501,433600.0
2012-08-24 14:45:00,24.02,24.03,24.01,24.02,367400.0,14.4561,14.4622,14.4501,14.4561,367400.0
2012-08-24 14:50:00,24.02,24.04,24.01,24.03,403100.0,14.4561,14.4682,14.4501,14.4622,403100.0
2012-08-24 14:55:00,24.03,24.04,24.02,24.03,185400.0,14.4622,14.4682,14.4561,14.4622,185400.0
2012-08-24 15:00:00,24.03,24.04,24.01,24.02,313100.0,14.4622,14.4682,14.4501,14.4561,313100.0
2012-08-24 15:05:00,24.02,24.03,24.01,24.01,174500.0,14.4561,14.4622,14.4501,14.4501,174500.0
2012-08-24 15:10:00,24.02,24.05,24.01,24.04,343700.0,14.4561,14.4742,14.4501,14.4682,343700.0
2012-08-24 15:15:00,24.05,24.05,24.04,24.05,219000.0,14.4742,14.4742,14.4682,14.4742,219000.0
2012-08-24 15:20:00,24.05,24.05,24.04,24.05,144800.0,14.4742,14.4742,14.4682,14.4742,144800.0
2012-08-24 15:25:00,24.05,24.08,24.04,24.07,508400.0,14.4742,14.4923,14.4682,14.4862,508400.0
2012-08-24 15:30:00,24.07,24.07,24.04,24.04,285900.0,14.4862,14.4862,14.4682,14.4682,285900.0
2012-08-24 15:35:00,24.04,24.06,24.03,24.05,341400.0,14.4682,14.4802,14.4622,14.4742,341400.0
2012-08-24 15:40:00,24.05,24.08,24.04,24.07,544800.0,14.4742,14.4923,14.4682,14.4862,544800.0
2012-08-24 15:45:00,24.07,24.1,24.07,24.09,621100.0,14.4862,14.5043,14.4862,14.4983,621100.0
2012-08-24 15:50:00,24.08,24.09,24.02,24.02,781500.0,14.4923,14.4983,14.4561,14.4561,781500.0
2012-08-24 15:55:00,24.02,24.04,24.01,24.01,1728000.0,14.4561,14.4682,14.4501,14.4501,1728000.0
2012-08-27 09:30:00,23.92,24.01,23.89,23.91,525000.0,14.396,14.4501,14.3779,14.3899,525000.0
2012-08-27 09:35:00,23.91,23.92,23.88,23.91,383100.0,14.3899,14.396,14.3719,14.3899,383100.0
2012-08-27 09:40:00,23.91,23.92,23.9,23.92,195500.0,14.3899,14.396,14.3839,14.396,195500.0
2012-08-27 09:45:00,23.92,23.96,23.91,23.94,266400.0,14.396,14.42,14.3899,14.408,266400.0
2012-08-27 09:50:00,23.95,23.96,23.92,23.95,241800.0,14.414,14.42,14.396,14.414,241800.0
2012-08-27 09:55:00,23.95,23.96,23.88,23.91,363800.0,14.414,14.42,14.3719,14.3899,363800.0
2012-08-27 10:00:00,23.91,23.94,23.91,23.94,159600.0,14.3899,14.408,14.3899,14.408,159600.0
2012-08-27 10:05:00,23.94,23.97,23.93,23.95,255600.0,14.408,14.4261,14.402,14.414,255600.0
2012-08-27 10:10:00,23.95,23.97,23.91,23.91,246300.0,14.414,14.4261,14.3899,14.3899,246300.0
2012-08-27 10:15:00,23.91,23.94,23.91,23.92,200100.0,14.3899,14.408,14.3899,14.396,200100.0
2012-08-27 10:20:00,23.92,23.93,23.9,23.91,128700.0,14.396,14.402,14.3839,14.3899,128700.0
2012-08-27 10:25:00,23.92,23.92,23.89,23.91,236400.0,14.396,14.396,14.3779,14.3899,236400.0
2012-08-27 10:30:00,23.92,23.93,23.91,23.91,145500.0,14.396,14.402,14.3899,14.3899,145500.0
2012-08-27 10:35:00,23.91,23.93,23.91,23.91,156100.0,14.3899,14.402,14.3899,14.3899,156100.0
2012-08-27 10:40:00,23.92,23.94,23.91,23.94,166000.0,14.396,14.408,14.3899,14.408,166000.0
2012-08-27 10:45:00,23.94,23.95,23.91,23.91,207500.0,14.408,14.414,14.3899,14.3899,207500.0
2012-08-27 10:50:00,23.91,23.92,23.9,23.9,264000.0,14.3899,14.396,14.3839,14.3839,264000.0
2012-08-27 10:55:00,23.9,23.93,23.9,23.92,147500.0,14.3839,14.402,14.3839,14.396,147500.0
2012-08-27 11:00:00,23.93,23.93,23.91,23.93,149200.0,14.402,14.402,14.3899,14.402,149200.0
2012-08-27 11:05:00,23.94,23.96,23.94,23.95,247600.0,14.408,14.42,14.408,14.414,247600.0
2012-08-27 11:10:00,23.95,23.96,23.94,23.96,128800.0,14.414,14.42,14.408,14.42,128800.0
2012-08-27 11:15:00,23.96,23.98,23.95,23.96,286800.0,14.42,14.4321,14.414,14.42,286800.0
2012-08-27 11:20:00,23.95,23.96,23.94,23.94,187200.0,14.414,14.42,14.408,14.408,187200.0
2012-08-27 11:25:00,23.95,23.97,23.94,23.96,269600.0,14.414,14.4261,14.408,14.42,269600.0
2012-08-27 11:30:00,23.96,23.97,23.95,23.95,301400.0,14.42,14.4261,14.414,14.414,301400.0
2012-08-27 11:35:00,23.95,23.96,23.94,23.96,166800.0,14.414,14.42,14.408,14.42,166800.0
2012-08-27 11:40:00,23.96,23.98,23.95,23.97,141100.0,14.42,14.4321,14.414,14.4261,141100.0
2012-08-27 11:45:00,23.98,23.99,23.97,23.99,232400.0,14.4321,14.4381,14.4261,14.4381,232400.0
2012-08-27 11:50:00,23.99,23.99,23.97,23.98,124400.0,14.4381,14.4381,14.4261,14.4321,124400.0
2012-08-27 11:55:00,23.97,23.99,23.97,23.97,150300.0,14.4261,14.4381,14.4261,14.4261,150300.0
2012-08-27 12:00:00,23.97,23.99,23.97,23.98,135100.0,14.4261,14.4381,14.4261,14.4321,135100.0
2012-08-27 12:05:00,23.98,23.98,23.96,23.96,90600.0,14.4321,14.4321,14.42,14.42,90600.0
2012-08-27 12:10:00,23.96,23.97,23.95,23.97,189600.0,14.42,14.4261,14.414,14.4261,189600.0
2012-08-27 12:15:00,23.97,23.97,23.95,23.95,176300.0,14.4261,14.4261,14.414,14.414,176300.0
2012-08-27 12:20:00,23.95,23.96,23.94,23.94,159500.0,14.414,14.42,14.408,14.408,159500.0
2012-08-27 12:25:00,23.94,23.95,23.93,23.94,81000.0,14.408,14.414,14.402,14.408,81000.0
2012-08-27 12:30:00,23.93,23.94,23.93,23.94,118700.0,14.402,14.408,14.402,14.408,118700.0
2012-08-27 12:35:00,23.93,23.94,23.91,23.92,283400.0,14.402,14.408,14.3899,14.396,283400.0
2012-08-27 12:40:00,23.92,23.93,23.91,23.91,92000.0,14.396,14.402,14.3899,14.3899,92000.0
2012-08-27 12:45:00,23.91,23.93,23.9,23.93,224100.0,14.3899,14.402,14.3839,14.402,224100.0
2012-08-27 12:50:00,23.92,23.93,23.89,23.9,243400.0,14.396,14.402,14.3779,14.3839,243400.0
2012-08-27 12:55:00,23.9,23.92,23.89,23.9,434600.0,14.3839,14.396,14.3779,14.3839,434600.0
2012-08-27 13:00:00,23.9,23.91,23.89,23.9,102700.0,14.3839,14.3899,14.3779,14.3839,102700.0
2012-08-27 13:05:00,23.89,23.91,23.89,23.91,139900.0,14.3779,14.3899,14.3779,14.3899,139900.0
2012-08-27 13:10:00,23.9,23.91,23.9,23.91,58300.0,14.3839,14.3899,14.3839,14.3899,58300.0
2012-08-27 13:15:00,23.91,23.91,23.89,23.9,212800.0,14.3899,14.3899,14.3779,14.3839,212800.0
2012-08-27 13:20:00,23.91,23.93,23.9,23.92,89300.0,14.3899,14.402,14.3839,14.396,89300.0
2012-08-27 13:25:00,23.93,23.93,23.91,23.91,135800.0,14.402,14.402,14.3899,14.3899,135800.0
2012-08-27 13:30:00,23.92,23.92,23.91,23.92,64600.0,14.396,14.396,14.3899,14.396,64600.0
2012-08-27 13:35:00,23.92,23.93,23.91,23.93,66900.0,14.396,14.402,14.3899,14.402,66900.0
2012-08-27 13:40:00,23.93,23.93,23.91,23.93,105800.0,14.402,14.402,14.3899,14.402,105800.0
2012-08-27 13:45:00,23.93,23.93,23.92,23.93,67000.0,14.402,14.402,14.396,14.402,67000.0
2012-08-27 13:50:00,23.93,23.94,23.92,23.93,166800.0,14.402,14.408,14.396,14.402,166800.0
2012-08-27 13:55:00,23.92,23.93,23.9,23.9,156600.0,14.396,14.402,14.3839,14.3839,156600.0
2012-08-27 14:00:00,23.9,23.93,23.9,23.92,167800.0,14.3839,14.402,14.3839,14.396,167800.0
2012-08-27 14:05:00,23.93,23.93,23.92,23.93,66800.0,14.402,14.402,14.396,14.402,66800.0
2012-08-27 14:10:00,23.92,23.93,23.92,23.93,70300.0,14.396,14.402,14.396,14.402,70300.0
2012-08-27 14:15:00,23.93,23.94,23.92,23.94,188100.0,14.402,14.408,14.396,14.408,188100.0
2012-08-27 14:20:00,23.94,23.94,23.93,23.94,48200.0,14.408,14.408,14.402,14.408,48200.0
2012-08-27 14:25:00,23.94,23.94,23.93,23.94,65500.0,14.408,14.408,14.402,14.408,65500.0
2012-08-27 14:30:00,23.93,23.94,23.92,23.93,124000.0,14.402,14.408,14.396,14.402,124000.0
2012-08-27 14:35:00,23.93,23.94,23.92,23.93,211500.0,14.402,14.408,14.396,14.402,211500.0
2012-08-27 14:40:00,23.93,23.94,23.92,23.94,94900.0,14.402,14.408,14.396,14.408,94900.0
2012-08-27 14:45:00,23.94,23.95,23.93,23.94,275800.0,14.408,14.414,14.402,14.408,275800.0
2012-08-27 14:50:00,23.93,23.96,23.93,23.96,252000.0,14.402,14.42,14.402,14.42,252000.0
2012-08-27 14:55:00,23.96,23.96,23.93,23.94,138800.0,14.42,14.42,14.402,14.408,138800.0
2012-08-27 15:00:00,23.93,23.94,23.93,23.94,101900.0,14.402,14.408,14.402,14.408,101900.0
2012-08-27 15:05:00,23.94,23.94,23.92,23.94,239200.0,14.408,14.408,14.396,14.408,239200.0
2012-08-27 15:10:00,23.94,23.94,23.91,23.92,208200.0,14.408,14.408,14.3899,14.396,208200.0
2012-08-27 15:15:00,23.92,23.93,23.91,23.92,217000.0,14.396,14.402,14.3899,14.396,217000.0
2012-08-27 15:20:00,23.93,23.93,23.87,23.92,657900.0,14.402,14.402,14.3659,14.396,657900.0
2012-08-27 15:25:00,23.92,23.93,23.91,23.93,147800.0,14.396,14.402,14.3899,14.402,147800.0
2012-08-27 15:30:00,23.92,23.94,23.92,23.93,234700.0,14.396,14.408,14.396,14.402,234700.0
2012-08-27 15:35:00,23.93,23.94,23.92,23.93,313300.0,14.402,14.408,14.396,14.402,313300.0
2012-08-27 15:40:00,23.93,23.94,23.91,23.93,453800.0,14.402,14.408,14.3899,14.402,453800.0
2012-08-27 15:45:00,23.93,23.93,23.91,23.92,369900.0,14.402,14.402,14.3899,14.396,369900.0
2012-08-27 15:50:00,23.93,23.93,23.89,23.89,435600.0,14.402,14.402,14.3779,14.3779,435600.0
2012-08-27 15:55:00,23.89,23.92,23.88,23.89,1347700.0,14.3779,14.396,14.3719,14.3779,1347700.0
2012-08-28 09:30:00,23.83,23.94,23.81,23.94,500000.0,14.3418,14.408,14.3298,14.408,500000.0
2012-08-28 09:35:00,23.94,23.98,23.93,23.97,309000.0,14.408,14.4321,14.402,14.4261,309000.0
2012-08-28 09:40:00,23.96,23.99,23.89,23.91,378600.0,14.42,14.4381,14.3779,14.3899,378600.0
2012-08-28 09:45:00,23.91,23.94,23.9,23.94,277300.0,14.3899,14.408,14.3839,14.408,277300.0
2012-08-28 09:50:00,23.93,23.96,23.86,23.87,317600.0,14.402,14.42,14.3598,14.3659,317600.0
2012-08-28 09:55:00,23.88,23.88,23.82,23.84,214100.0,14.3719,14.3719,14.3358,14.3478,214100.0
2012-08-28 10:00:00,23.85,23.86,23.82,23.84,288800.0,14.3538,14.3598,14.3358,14.3478,288800.0
2012-08-28 10:05:00,23.85,23.86,23.83,23.85,173000.0,14.3538,14.3598,14.3418,14.3538,173000.0
2012-08-28 10:10:00,23.85,23.92,23.85,23.92,278400.0,14.3538,14.396,14.3538,14.396,278400.0
2012-08-28 10:15:00,23.91,23.92,23.89,23.9,200800.0,14.3899,14.396,14.3779,14.3839,200800.0
2012-08-28 10:20:00,23.91,24.0,23.9,23.97,409900.0,14.3899,14.4441,14.3839,14.4261,409900.0
2012-08-28 10:25:00,23.98,23.98,23.95,23.98,175100.0,14.4321,14.4321,14.414,14.4321,175100.0
2012-08-28 10:30:00,23.98,24.0,23.96,23.96,224200.0,14.4321,14.4441,14.42,14.42,224200.0
2012-08-28 10:35:00,23.96,23.98,23.94,23.98,326700.0,14.42,14.4321,14.408,14.4321,326700.0
2012-08-28 10:40:00,23.98,23.99,23.96,23.96,226600.0,14.4321,14.4381,14.42,14.42,226600.0
2012-08-28 10:45:00,23.97,24.0,23.96,24.0,176100.0,14.4261,14.4441,14.42,14.4441,176100.0
2012-08-28 10:50:00,23.99,24.02,23.99,24.0,414700.0,14.4381,14.4561,14.4381,14.4441,414700.0
2012-08-28 10:55:00,24.0,24.0,23.96,23.96,158700.0,14.4441,14.4441,14.42,14.42,158700.0
2012-08-28 11:00:00,23.96,23.98,23.95,23.95,165500.0,14.42,14.4321,14.414,14.414,165500.0
2012-08-28 11:05:00,23.95,23.97,23.94,23.96,211500.0,14.414,14.4261,14.408,14.42,211500.0
2012-08-28 11:10:00,23.95,23.96,23.91,23.91,139100.0,14.414,14.42,14.3899,14.3899,139100.0
2012-08-28 11:15:00,23.92,23.93,23.9,23.92,196400.0,14.396,14.402,14.3839,14.396,196400.0
2012-08-28 11:20:00,23.92,23.92,23.9,23.9,68200.0,14.396,14.396,14.3839,14.3839,68200.0
2012-08-28 11:25:00,23.9,23.92,23.89,23.92,169400.0,14.3839,14.396,14.3779,14.396,169400.0
2012-08-28 11:30:00,23.91,23.94,23.91,23.94,318400.0,14.3899,14.408,14.3899,14.408,318400.0
2012-08-28 11:35:00,23.94,23.96,23.94,23.96,223100.0,14.408,14.42,14.408,14.42,223100.0
2012-08-28 11:40:00,23.96,23.97,23.95,23.96,167900.0,14.42,14.4261,14.414,14.42,167900.0
2012-08-28 11:45:00,23.97,23.99,23.95,23.98,236700.0,14.4261,14.4381,14.414,14.4321,236700.0
2012-08-28 11:50:00,23.99,23.99,23.97,23.98,142400.0,14.4381,14.4381,14.4261,14.4321,142400.0
2012-08-28 11:55:00,23.98,23.99,23.96,23.99,222500.0,14.4321,14.4381,14.42,14.4381,222500.0
2012-08-28 12:00:00,23.99,24.01,23.98,24.0,299000.0,14.4381,14.4501,14.4321,14.4441,299000.0
2012-08-28 12:05:00,24.0,24.02,23.99,24.01,268100.0,14.4441,14.4561,14.4381,14.4501,268100.0
2012-08-28 12:10:00,24.01,24.02,24.0,24.01,80600.0,14.4501,14.4561,14.4441,14.4501,80600.0
2012-08-28 12:15:00,24.0,24.01,24.0,24.0,91600.0,14.4441,14.4501,14.4441,14.4441,91600.0
2012-08-28 12:20:00,24.0,24.02,24.0,24.01,204100.0,14.4441,14.4561,14.4441,14.4501,204100.0
2012-08-28 12:25:00,24.01,24.02,24.0,24.01,175200.0,14.4501,14.4561,14.4441,14.4501,175200.0
2012-08-28 12:30:00,24.0,24.01,23.98,23.98,123000.0,14.4441,14.4501,14.4321,14.4321,123000.0
2012-08-28 12:35:00,23.99,23.99,23.97,23.98,128800.0,14.4381,14.4381,14.4261,14.4321,128800.0
2012-08-28 12:40:00,23.97,23.98,23.97,23.97,60800.0,14.4261,14.4321,14.4261,14.4261,60800.0
2012-08-28 12:45:00,23.97,24.0,23.97,23.98,131500.0,14.4261,14.4441,14.4261,14.4321,131500.0
2012-08-28 12:50:00,23.98,24.0,23.98,23.98,98400.0,14.4321,14.4441,14.4321,14.4321,98400.0
2012-08-28 12:55:00,23.98,24.01,23.98,24.01,97700.0,14.4321,14.4501,14.4321,14.4501,97700.0
2012-08-28 13:00:00,24.01,24.01,23.97,23.97,250600.0,14.4501,14.4501,14.4261,14.4261,250600.0
2012-08-28 13:05:00,23.97,23.98,23.95,23.96,237400.0,14.4261,14.4321,14.414,14.42,237400.0
2012-08-28 13:10:00,23.96,23.98,23.96,23.97,170100.0,14.42,14.4321,14.42,14.4261,170100.0
2012-08-28 13:15:00,23.98,23.98,23.96,23.96,135000.0,14.4321,14.4321,14.42,14.42,135000.0
2012-08-28 13:20:00,23.96,23.97,23.96,23.96,122400.0,14.42,14.4261,14.42,14.42,122400.0
2012-08-28 13:25:00,23.96,23.97,23.96,23.96,42600.0,14.42,14.4261,14.42,14.42,42600.0
2012-08-28 13:30:00,23.97,23.97,23.94,23.94,96800.0,14.4261,14.4261,14.408,14.408,96800.0
2012-08-28 13:35:00,23.94,23.95,23.91,23.93,181800.0,14.408,14.414,14.3899,14.402,181800.0
2012-08-28 13:40:00,23.92,23.92,23.91,23.92,160500.0,14.396,14.396,14.3899,14.396,160500.0
2012-08-28 13:45:00,23.92,23.92,23.91,23.91,161000.0,14.396,14.396,14.3899,14.3899,161000.0
2012-08-28 13:50:00,23.91,23.92,23.91,23.91,169200.0,14.3899,14.396,14.3899,14.3899,169200.0
2012-08-28 13:55:00,23.91,23.92,23.9,23.9,227100.0,14.3899,14.396,14.3839,14.3839,227100.0
2012-08-28 14:00:00,23.9,23.91,23.88,23.9,250900.0,14.3839,14.3899,14.3719,14.3839,250900.0
2012-08-28 14:05:00,23.9,23.9,23.87,23.87,275900.0,14.3839,14.3839,14.3659,14.3659,275900.0
2012-08-28 14:10:00,23.88,23.89,23.85,23.89,302600.0,14.3719,14.3779,14.3538,14.3779,302600.0
2012-08-28 14:15:00,23.88,23.9,23.88,23.9,101100.0,14.3719,14.3839,14.3719,14.3839,101100.0
2012-08-28 14:20:00,23.89,23.91,23.89,23.89,200400.0,14.3779,14.3899,14.3779,14.3779,200400.0
2012-08-28 14:25:00,23.89,23.91,23.87,23.9,307200.0,14.3779,14.3899,14.3659,14.3839,307200.0
2012-08-28 14:30:00,23.9,23.93,23.9,23.92,283600.0,14.3839,14.402,14.3839,14.396,283600.0
2012-08-28 14:35:00,23.92,23.92,23.91,23.92,180000.0,14.396,14.396,14.3899,14.396,180000.0
2012-08-28 14:40:00,23.92,23.93,23.92,23.93,64500.0,14.396,14.402,14.396,14.402,64500.0
2012-08-28 14:45:00,23.93,23.93,23.91,23.91,122800.0,14.402,14.402,14.3899,14.3899,122800.0
2012-08-28 14:50:00,23.92,23.92,23.9,23.9,96000.0,14.396,14.396,14.3839,14.3839,96000.0
2012-08-28 14:55:00,23.9,23.91,23.9,23.91,127900.0,14.3839,14.3899,14.3839,14.3899,127900.0
2012-08-28 15:00:00,23.91,23.93,23.9,23.93,167000.0,14.3899,14.402,14.3839,14.402,167000.0
2012-08-28 15:05:00,23.92,23.94,23.92,23.94,107000.0,14.396,14.408,14.396,14.408,107000.0
2012-08-28 15:10:00,23.94,23.94,23.91,23.93,274000.0,14.408,14.408,14.3899,14.402,274000.0
2012-08-28 15:15:00,23.93,23.95,23.9,23.91,292500.0,14.402,14.414,14.3839,14.3899,292500.0
2012-08-28 15:20:00,23.91,23.91,23.88,23.89,251000.0,14.3899,14.3899,14.3719,14.3779,251000.0
2012-08-28 15:25:00,23.89,23.89,23.87,23.87,162300.0,14.3779,14.3779,14.3659,14.3659,162300.0
2012-08-28 15:30:00,23.88,23.89,23.86,23.89,291900.0,14.3719,14.3779,14.3598,14.3779,291900.0
2012-08-28 15:35:00,23.89,23.89,23.88,23.88,210400.0,14.3779,14.3779,14.3719,14.3719,210400.0
2012-08-28 15:40:00,23.89,23.9,23.88,23.89,214800.0,14.3779,14.3839,14.3719,14.3779,214800.0
2012-08-28 15:45:00,23.89,23.91,23.88,23.91,307900.0,14.3779,14.3899,14.3719,14.3899,307900.0
2012-08-28 15:50:00,23.91,23.91,23.89,23.89,264000.0,14.3899,14.3899,14.3779,14.3779,264000.0
2012-08-28 15:55:00,23.89,23.9,23.85,23.86,907800.0,14.3779,14.3839,14.3538,14.3598,907800.0
2012-08-29 09:30:00,23.91,23.95,23.82,23.82,638000.0,14.3899,14.414,14.3358,14.3358,638000.0
2012-08-29 09:35:00,23.83,23.84,23.8,23.83,460100.0,14.3418,14.3478,14.3237,14.3418,460100.0
2012-08-29 09:40:00,23.82,23.85,23.8,23.84,163000.0,14.3358,14.3538,14.3237,14.3478,163000.0
2012-08-29 09:45:00,23.84,23.88,23.84,23.86,241500.0,14.3478,14.3719,14.3478,14.3598,241500.0
2012-08-29 09:50:00,23.86,23.92,23.86,23.92,149900.0,14.3598,14.396,14.3598,14.396,149900.0
2012-08-29 09:55:00,23.91,23.92,23.89,23.9,133500.0,14.3899,14.396,14.3779,14.3839,133500.0
2012-08-29 10:00:00,23.91,23.94,23.9,23.92,327300.0,14.3899,14.408,14.3839,14.396,327300.0
2012-08-29 10:05:00,23.93,23.94,23.9,23.92,445200.0,14.402,14.408,14.3839,14.396,445200.0
2012-08-29 10:10:00,23.93,23.96,23.92,23.96,434100.0,14.402,14.42,14.396,14.42,434100.0
2012-08-29 10:15:00,23.96,23.97,23.94,23.97,391800.0,14.42,14.4261,14.408,14.4261,391800.0
2012-08-29 10:20:00,23.96,23.99,23.95,23.95,353400.0,14.42,14.4381,14.414,14.414,353400.0
2012-08-29 10:25:00,23.95,23.97,23.95,23.95,188500.0,14.414,14.4261,14.414,14.414,188500.0
2012-08-29 10:30:00,23.95,23.99,23.95,23.96,216000.0,14.414,14.4381,14.414,14.42,216000.0
2012-08-29 10:35:00,23.96,23.99,23.94,23.94,238400.0,14.42,14.4381,14.408,14.408,238400.0
2012-08-29 10:40:00,23.94,23.99,23.93,23.98,311400.0,14.408,14.4381,14.402,14.4321,311400.0
2012-08-29 10:45:00,23.99,23.99,23.98,23.98,121900.0,14.4381,14.4381,14.4321,14.4321,121900.0
2012-08-29 10:50:00,23.99,23.99,23.95,23.96,308600.0,14.4381,14.4381,14.414,14.42,308600.0
2012-08-29 10:55:00,23.96,23.97,23.95,23.96,194200.0,14.42,14.4261,14.414,14.42,194200.0
2012-08-29 11:00:00,23.96,23.98,23.95,23.95,203500.0,14.42,14.4321,14.414,14.414,203500.0
2012-08-29 11:05:00,23.95,23.96,23.93,23.93,143400.0,14.414,14.42,14.402,14.402,143400.0
2012-08-29 11:10:00,23.94,23.94,23.93,23.94,215400.0,14.408,14.408,14.402,14.408,215400.0
2012-08-29 11:15:00,23.93,23.94,23.93,23.94,40200.0,14.402,14.408,14.402,14.408,40200.0
2012-08-29 11:20:00,23.93,23.95,23.93,23.94,128600.0,14.402,14.414,14.402,14.408,128600.0
2012-08-29 11:25:00,23.93,23.95,23.93,23.94,176200.0,14.402,14.414,14.402,14.408,176200.0
2012-08-29 11:30:00,23.94,23.98,23.93,23.97,253600.0,14.408,14.4321,14.402,14.4261,253600.0
2012-08-29 11:35:00,23.96,23.98,23.95,23.97,249400.0,14.42,14.4321,14.414,14.4261,249400.0
2012-08-29 11:40:00,23.96,23.99,23.96,23.98,202200.0,14.42,14.4381,14.42,14.4321,202200.0
2012-08-29 11:45:00,23.97,24.0,23.97,23.99,165000.0,14.4261,14.4441,14.4261,14.4381,165000.0
2012-08-29 11:50:00,23.99,24.02,23.99,24.0,395400.0,14.4381,14.4561,14.4381,14.4441,395400.0
2012-08-29 11:55:00,24.0,24.01,23.99,24.0,75300.0,14.4441,14.4501,14.4381,14.4441,75300.0
2012-08-29 12:00:00,24.0,24.02,24.0,24.02,130500.0,14.4441,14.4561,14.4441,14.4561,130500.0
2012-08-29 12:05:00,24.02,24.03,24.01,24.02,148200.0,14.4561,14.4622,14.4501,14.4561,148200.0
2012-08-29 12:10:00,24.03,24.03,24.01,24.01,146600.0,14.4622,14.4622,14.4501,14.4501,146600.0
2012-08-29 12:15:00,24.01,24.02,24.01,24.01,39800.0,14.4501,14.4561,14.4501,14.4501,39800.0
2012-08-29 12:20:00,24.01,24.03,24.01,24.01,150800.0,14.4501,14.4622,14.4501,14.4501,150800.0
2012-08-29 12:25:00,24.02,24.02,24.01,24.02,59200.0,14.4561,14.4561,14.4501,14.4561,59200.0
2012-08-29 12:30:00,24.02,24.04,24.02,24.03,217700.0,14.4561,14.4682,14.4561,14.4622,217700.0
2012-08-29 12:35:00,24.02,24.04,24.02,24.04,97400.0,14.4561,14.4682,14.4561,14.4682,97400.0
2012-08-29 12:40:00,24.04,24.05,24.04,24.05,75700.0,14.4682,14.4742,14.4682,14.4742,75700.0
2012-08-29 12:45:00,24.05,24.05,24.03,24.04,168900.0,14.4742,14.4742,14.4622,14.4682,168900.0
2012-08-29 12:50:00,24.05,24.06,24.05,24.06,76000.0,14.4742,14.4802,14.4742,14.4802,76000.0
2012-08-29 12:55:00,24.06,24.06,24.05,24.06,40900.0,14.4802,14.4802,14.4742,14.4802,40900.0
2012-08-29 13:00:00,24.06,24.06,24.05,24.06,90600.0,14.4802,14.4802,14.4742,14.4802,90600.0
2012-08-29 13:05:00,24.06,24.06,24.05,24.06,61100.0,14.4802,14.4802,14.4742,14.4802,61100.0
2012-08-29 13:10:00,24.06,24.07,24.05,24.05,162900.0,14.4802,14.4862,14.4742,14.4742,162900.0
2012-08-29 13:15:00,24.05,24.06,24.04,24.05,166000.0,14.4742,14.4802,14.4682,14.4742,166000.0
2012-08-29 13:20:00,24.05,24.07,24.04,24.07,172700.0,14.4742,14.4862,14.4682,14.4862,172700.0
2012-08-29 13:25:00,24.06,24.08,24.05,24.07,338600.0,14.4802,14.4923,14.4742,14.4862,338600.0
2012-08-29 13:30:00,24.07,24.08,24.07,24.07,92100.0,14.4862,14.4923,14.4862,14.4862,92100.0
2012-08-29 13:35:00,24.07,24.09,24.06,24.08,298300.0,14.4862,14.4983,14.4802,14.4923,298300.0
2012-08-29 13:40:00,24.07,24.1,24.07,24.1,90600.0,14.4862,14.5043,14.4862,14.5043,90600.0
2012-08-29 13:45:00,24.1,24.1,24.09,24.1,58500.0,14.5043,14.5043,14.4983,14.5043,58500.0
2012-08-29 13:50:00,24.1,24.11,24.08,24.09,362900.0,14.5043,14.5103,14.4923,14.4983,362900.0
2012-08-29 13:55:00,24.09,24.09,24.08,24.09,37400.0,14.4983,14.4983,14.4923,14.4983,37400.0
2012-08-29 14:00:00,24.09,24.1,24.07,24.08,148700.0,14.4983,14.5043,14.4862,14.4923,148700.0
2012-08-29 14:05:00,24.07,24.08,24.07,24.07,68900.0,14.4862,14.4923,14.4862,14.4862,68900.0
2012-08-29 14:10:00,24.07,24.09,24.07,24.08,183200.0,14.4862,14.4983,14.4862,14.4923,183200.0
2012-08-29 14:15:00,24.07,24.07,24.03,24.03,218900.0,14.4862,14.4862,14.4622,14.4622,218900.0
2012-08-29 14:20:00,24.03,24.06,24.03,24.06,167300.0,14.4622,14.4802,14.4622,14.4802,167300.0
2012-08-29 14:25:00,24.06,24.07,24.05,24.07,79700.0,14.4802,14.4862,14.4742,14.4862,79700.0
2012-08-29 14:30:00,24.06,24.08,24.05,24.05,168400.0,14.4802,14.4923,14.4742,14.4742,168400.0
2012-08-29 14:35:00,24.05,24.06,24.05,24.05,43700.0,14.4742,14.4802,14.4742,14.4742,43700.0
2012-08-29 14:40:00,24.05,24.08,24.05,24.07,209700.0,14.4742,14.4923,14.4742,14.4862,209700.0
2012-08-29 14:45:00,24.07,24.08,24.04,24.04,145600.0,14.4862,14.4923,14.4682,14.4682,145600.0
2012-08-29 14:50:00,24.04,24.05,24.03,24.03,153200.0,14.4682,14.4742,14.4622,14.4622,153200.0
2012-08-29 14:55:00,24.03,24.04,24.02,24.02,108300.0,14.4622,14.4682,14.4561,14.4561,108300.0
2012-08-29 15:00:00,24.02,24.03,24.0,24.0,253500.0,14.4561,14.4622,14.4441,14.4441,253500.0
2012-08-29 15:05:00,24.0,24.01,23.98,24.01,155600.0,14.4441,14.4501,14.4321,14.4501,155600.0
2012-08-29 15:10:00,24.01,24.02,24.0,24.02,99100.0,14.4501,14.4561,14.4441,14.4561,99100.0
2012-08-29 15:15:00,24.02,24.02,24.01,24.02,102500.0,14.4561,14.4561,14.4501,14.4561,102500.0
2012-08-29 15:20:00,24.02,24.04,24.01,24.04,124900.0,14.4561,14.4682,14.4501,14.4682,124900.0
2012-08-29 15:25:00,24.04,24.04,24.02,24.03,128200.0,14.4682,14.4682,14.4561,14.4622,128200.0
2012-08-29 15:30:00,24.03,24.03,24.02,24.02,88300.0,14.4622,14.4622,14.4561,14.4561,88300.0
2012-08-29 15:35:00,24.02,24.04,24.0,24.0,327000.0,14.4561,14.4682,14.4441,14.4441,327000.0
2012-08-29 15:40:00,24.0,24.02,24.0,24.01,175900.0,14.4441,14.4561,14.4441,14.4501,175900.0
2012-08-29 15:45:00,24.01,24.02,23.97,23.98,490500.0,14.4501,14.4561,14.4261,14.4321,490500.0
2012-08-29 15:50:00,23.98,23.99,23.98,23.99,163600.0,14.4321,14.4381,14.4321,14.4381,163600.0
2012-08-29 15:55:00,23.98,23.99,23.96,23.97,1372200.0,14.4321,14.4381,14.42,14.4261,1372200.0
2012-08-30 09:30:00,23.87,23.9,23.81,23.82,640200.0,14.3659,14.3839,14.3298,14.3358,640200.0
2012-08-30 09:35:00,23.82,23.84,23.81,23.84,291000.0,14.3358,14.3478,14.3298,14.3478,291000.0
2012-08-30 09:40:00,23.84,23.84,23.81,23.81,173800.0,14.3478,14.3478,14.3298,14.3298,173800.0
2012-08-30 09:45:00,23.81,23.87,23.81,23.85,452800.0,14.3298,14.3659,14.3298,14.3538,452800.0
2012-08-30 09:50:00,23.86,23.9,23.84,23.9,432100.0,14.3598,14.3839,14.3478,14.3839,432100.0
2012-08-30 09:55:00,23.89,23.93,23.87,23.92,596300.0,14.3779,14.402,14.3659,14.396,596300.0
2012-08-30 10:00:00,23.92,23.95,23.91,23.93,359600.0,14.396,14.414,14.3899,14.402,359600.0
2012-08-30 10:05:00,23.94,23.96,23.92,23.96,370000.0,14.408,14.42,14.396,14.42,370000.0
2012-08-30 10:10:00,23.96,23.99,23.94,23.96,388400.0,14.42,14.4381,14.408,14.42,388400.0
2012-08-30 10:15:00,23.95,23.97,23.92,23.96,323000.0,14.414,14.4261,14.396,14.42,323000.0
2012-08-30 10:20:00,23.95,23.96,23.9,23.91,381800.0,14.414,14.42,14.3839,14.3899,381800.0
2012-08-30 10:25:00,23.9,23.91,23.85,23.87,541100.0,14.3839,14.3899,14.3538,14.3659,541100.0
2012-08-30 10:30:00,23.88,23.92,23.87,23.91,298400.0,14.3719,14.396,14.3659,14.3899,298400.0
2012-08-30 10:35:00,23.91,23.92,23.89,23.9,214700.0,14.3899,14.396,14.3779,14.3839,214700.0
2012-08-30 10:40:00,23.9,23.9,23.89,23.9,82800.0,14.3839,14.3839,14.3779,14.3839,82800.0
2012-08-30 10:45:00,23.89,23.91,23.89,23.9,167600.0,14.3779,14.3899,14.3779,14.3839,167600.0
2012-08-30 10:50:00,23.9,23.91,23.87,23.87,215600.0,14.3839,14.3899,14.3659,14.3659,215600.0
2012-08-30 10:55:00,23.87,23.91,23.87,23.91,209200.0,14.3659,14.3899,14.3659,14.3899,209200.0
2012-08-30 11:00:00,23.91,23.91,23.89,23.9,134500.0,14.3899,14.3899,14.3779,14.3839,134500.0
2012-08-30 11:05:00,23.9,23.94,23.89,23.94,182900.0,14.3839,14.408,14.3779,14.408,182900.0
2012-08-30 11:10:00,23.94,23.94,23.91,23.93,183800.0,14.408,14.408,14.3899,14.402,183800.0
2012-08-30 11:15:00,23.92,23.95,23.91,23.94,206400.0,14.396,14.414,14.3899,14.408,206400.0
2012-08-30 11:20:00,23.94,23.95,23.92,23.93,209500.0,14.408,14.414,14.396,14.402,209500.0
2012-08-30 11:25:00,23.93,23.93,23.89,23.89,159300.0,14.402,14.402,14.3779,14.3779,159300.0
2012-08-30 11:30:00,23.89,23.9,23.86,23.88,173000.0,14.3779,14.3839,14.3598,14.3719,173000.0
2012-08-30 11:35:00,23.88,23.89,23.87,23.88,111000.0,14.3719,14.3779,14.3659,14.3719,111000.0
2012-08-30 11:40:00,23.88,23.89,23.87,23.88,125700.0,14.3719,14.3779,14.3659,14.3719,125700.0
2012-08-30 11:45:00,23.89,23.89,23.87,23.88,113200.0,14.3779,14.3779,14.3659,14.3719,113200.0
2012-08-30 11:50:00,23.87,23.88,23.86,23.88,167700.0,14.3659,14.3719,14.3598,14.3719,167700.0
2012-08-30 11:55:00,23.87,23.89,23.86,23.87,114700.0,14.3659,14.3779,14.3598,14.3659,114700.0
2012-08-30 12:00:00,23.88,23.88,23.86,23.88,99500.0,14.3719,14.3719,14.3598,14.3719,99500.0
2012-08-30 12:05:00,23.88,23.89,23.85,23.85,355800.0,14.3719,14.3779,14.3538,14.3538,355800.0
2012-08-30 12:10:00,23.86,23.9,23.85,23.89,280100.0,14.3598,14.3839,14.3538,14.3779,280100.0
2012-08-30 12:15:00,23.89,23.91,23.88,23.91,119200.0,14.3779,14.3899,14.3719,14.3899,119200.0
2012-08-30 12:20:00,23.91,23.91,23.89,23.89,81100.0,14.3899,14.3899,14.3779,14.3779,81100.0
2012-08-30 12:25:00,23.89,23.91,23.87,23.87,231800.0,14.3779,14.3899,14.3659,14.3659,231800.0
2012-08-30 12:30:00,23.87,23.89,23.87,23.88,222900.0,14.3659,14.3779,14.3659,14.3719,222900.0
2012-08-30 12:35:00,23.88,23.88,23.85,23.87,207100.0,14.3719,14.3719,14.3538,14.3659,207100.0
2012-08-30 12:40:00,23.86,23.87,23.86,23.87,56800.0,14.3598,14.3659,14.3598,14.3659,56800.0
2012-08-30 12:45:00,23.86,23.88,23.86,23.88,92300.0,14.3598,14.3719,14.3598,14.3719,92300.0
2012-08-30 12:50:00,23.88,23.88,23.85,23.86,205500.0,14.3719,14.3719,14.3538,14.3598,205500.0
2012-08-30 12:55:00,23.85,23.88,23.85,23.88,96100.0,14.3538,14.3719,14.3538,14.3719,96100.0
2012-08-30 13:00:00,23.88,23.88,23.85,23.86,167900.0,14.3719,14.3719,14.3538,14.3598,167900.0
2012-08-30 13:05:00,23.86,23.87,23.85,23.87,72300.0,14.3598,14.3659,14.3538,14.3659,72300.0
2012-08-30 13:10:00,23.86,23.87,23.85,23.85,239800.0,14.3598,14.3659,14.3538,14.3538,239800.0
2012-08-30 13:15:00,23.86,23.87,23.85,23.85,94600.0,14.3598,14.3659,14.3538,14.3538,94600.0
2012-08-30 13:20:00,23.86,23.86,23.85,23.86,21900.0,14.3598,14.3598,14.3538,14.3598,21900.0
2012-08-30 13:25:00,23.85,23.86,23.83,23.86,267900.0,14.3538,14.3598,14.3418,14.3598,267900.0
2012-08-30 13:30:00,23.85,23.86,23.85,23.85,41600.0,14.3538,14.3598,14.3538,14.3538,41600.0
2012-08-30 13:35:00,23.86,23.87,23.84,23.85,111700.0,14.3598,14.3659,14.3478,14.3538,111700.0
2012-08-30 13:40:00,23.85,23.85,23.83,23.84,123400.0,14.3538,14.3538,14.3418,14.3478,123400.0
2012-08-30 13:45:00,23.84,23.86,23.84,23.85,88800.0,14.3478,14.3598,14.3478,14.3538,88800.0
2012-08-30 13:50:00,23.86,23.86,23.85,23.86,88500.0,14.3598,14.3598,14.3538,14.3598,88500.0
2012-08-30 13:55:00,23.86,23.88,23.85,23.88,53700.0,14.3598,14.3719,14.3538,14.3719,53700.0
2012-08-30 14:00:00,23.87,23.88,23.86,23.87,117700.0,14.3659,14.3719,14.3598,14.3659,117700.0
2012-08-30 14:05:00,23.87,23.89,23.86,23.88,172800.0,14.3659,14.3779,14.3598,14.3719,172800.0
2012-08-30 14:10:00,23.88,23.89,23.86,23.87,150400.0,14.3719,14.3779,14.3598,14.3659,150400.0
2012-08-30 14:15:00,23.86,23.87,23.86,23.87,90400.0,14.3598,14.3659,14.3598,14.3659,90400.0
2012-08-30 14:20:00,23.87,23.87,23.86,23.86,118900.0,14.3659,14.3659,14.3598,14.3598,118900.0
2012-08-30 14:25:00,23.87,23.87,23.85,23.85,184400.0,14.3659,14.3659,14.3538,14.3538,184400.0
2012-08-30 14:30:00,23.86,23.87,23.85,23.86,89800.0,14.3598,14.3659,14.3538,14.3598,89800.0
2012-08-30 14:35:00,23.86,23.88,23.86,23.87,164300.0,14.3598,14.3719,14.3598,14.3659,164300.0
2012-08-30 14:40:00,23.88,23.88,23.86,23.87,96900.0,14.3719,14.3719,14.3598,14.3659,96900.0
2012-08-30 14:45:00,23.87,23.88,23.86,23.88,76200.0,14.3659,14.3719,14.3598,14.3719,76200.0
2012-08-30 14:50:00,23.88,23.89,23.87,23.88,104700.0,14.3719,14.3779,14.3659,14.3719,104700.0
2012-08-30 14:55:00,23.89,23.89,23.88,23.89,98900.0,14.3779,14.3779,14.3719,14.3779,98900.0
2012-08-30 15:00:00,23.89,23.9,23.88,23.9,110200.0,14.3779,14.3839,14.3719,14.3839,110200.0
2012-08-30 15:05:00,23.9,23.9,23.89,23.89,108800.0,14.3839,14.3839,14.3779,14.3779,108800.0
2012-08-30 15:10:00,23.89,23.9,23.89,23.89,55600.0,14.3779,14.3839,14.3779,14.3779,55600.0
2012-08-30 15:15:00,23.9,23.9,23.89,23.9,137400.0,14.3839,14.3839,14.3779,14.3839,137400.0
2012-08-30 15:20:00,23.89,23.9,23.89,23.89,93300.0,14.3779,14.3839,14.3779,14.3779,93300.0
2012-08-30 15:25:00,23.89,23.9,23.89,23.9,161700.0,14.3779,14.3839,14.3779,14.3839,161700.0
2012-08-30 15:30:00,23.89,23.91,23.89,23.9,345400.0,14.3779,14.3899,14.3779,14.3839,345400.0
2012-08-30 15:35:00,23.89,23.91,23.89,23.89,399800.0,14.3779,14.3899,14.3779,14.3779,399800.0
2012-08-30 15:40:00,23.89,23.9,23.89,23.89,240300.0,14.3779,14.3839,14.3779,14.3779,240300.0
2012-08-30 15:45:00,23.89,23.9,23.87,23.88,398900.0,14.3779,14.3839,14.3659,14.3719,398900.0
2012-08-30 15:50:00,23.87,23.88,23.85,23.85,369600.0,14.3659,14.3719,14.3538,14.3538,369600.0
2012-08-30 15:55:00,23.85,23.88,23.83,23.85,1671100.0,14.3538,14.3719,14.3418,14.3538,1671100.0
2012-08-31 09:30:00,23.88,23.97,23.85,23.97,822200.0,14.3719,14.4261,14.3538,14.4261,822200.0
2012-08-31 09:35:00,23.98,24.07,23.98,24.06,301200.0,14.4321,14.4862,14.4321,14.4802,301200.0
2012-08-31 09:40:00,24.06,24.07,23.99,24.02,510000.0,14.4802,14.4862,14.4381,14.4561,510000.0
2012-08-31 09:45:00,24.02,24.05,24.01,24.05,296500.0,14.4561,14.4742,14.4501,14.4742,296500.0
2012-08-31 09:50:00,24.04,24.05,23.98,23.99,238000.0,14.4682,14.4742,14.4321,14.4381,238000.0
2012-08-31 09:55:00,23.99,24.01,23.98,24.0,154200.0,14.4381,14.4501,14.4321,14.4441,154200.0
2012-08-31 10:00:00,23.99,24.01,23.92,23.93,494500.0,14.4381,14.4501,14.396,14.402,494500.0
2012-08-31 10:05:00,23.93,23.93,23.85,23.85,452700.0,14.402,14.402,14.3538,14.3538,452700.0
2012-08-31 10:10:00,23.85,23.91,23.85,23.91,391700.0,14.3538,14.3899,14.3538,14.3899,391700.0
2012-08-31 10:15:00,23.91,23.98,23.88,23.96,463700.0,14.3899,14.4321,14.3719,14.42,463700.0
2012-08-31 10:20:00,23.97,24.01,23.95,23.96,389700.0,14.4261,14.4501,14.414,14.42,389700.0
2012-08-31 10:25:00,23.97,24.02,23.94,23.94,278700.0,14.4261,14.4561,14.408,14.408,278700.0
2012-08-31 10:30:00,23.95,23.98,23.93,23.97,258200.0,14.414,14.4321,14.402,14.4261,258200.0
2012-08-31 10:35:00,23.98,23.98,23.9,23.9,314800.0,14.4321,14.4321,14.3839,14.3839,314800.0
2012-08-31 10:40:00,23.91,23.93,23.89,23.89,238800.0,14.3899,14.402,14.3779,14.3779,238800.0
2012-08-31 10:45:00,23.9,23.92,23.88,23.9,281500.0,14.3839,14.396,14.3719,14.3839,281500.0
2012-08-31 10:50:00,23.89,23.91,23.87,23.91,224900.0,14.3779,14.3899,14.3659,14.3899,224900.0
2012-08-31 10:55:00,23.91,23.97,23.9,23.94,529300.0,14.3899,14.4261,14.3839,14.408,529300.0
2012-08-31 11:00:00,23.94,23.97,23.94,23.95,457100.0,14.408,14.4261,14.408,14.414,457100.0
2012-08-31 11:05:00,23.95,23.95,23.92,23.94,208100.0,14.414,14.414,14.396,14.408,208100.0
2012-08-31 11:10:00,23.95,23.97,23.94,23.95,198500.0,14.414,14.4261,14.408,14.414,198500.0
2012-08-31 11:15:00,23.95,23.96,23.93,23.96,140300.0,14.414,14.42,14.402,14.42,140300.0
2012-08-31 11:20:00,23.96,23.97,23.95,23.96,185600.0,14.42,14.4261,14.414,14.42,185600.0
2012-08-31 11:25:00,23.96,23.96,23.91,23.91,194100.0,14.42,14.42,14.3899,14.3899,194100.0
2012-08-31 11:30:00,23.92,23.93,23.9,23.92,232200.0,14.396,14.402,14.3839,14.396,232200.0
2012-08-31 11:35:00,23.92,23.95,23.92,23.93,257400.0,14.396,14.414,14.396,14.402,257400.0
2012-08-31 11:40:00,23.92,23.93,23.9,23.91,151900.0,14.396,14.402,14.3839,14.3899,151900.0
2012-08-31 11:45:00,23.91,23.91,23.88,23.88,240800.0,14.3899,14.3899,14.3719,14.3719,240800.0
2012-08-31 11:50:00,23.88,23.9,23.88,23.89,121700.0,14.3719,14.3839,14.3719,14.3779,121700.0
2012-08-31 11:55:00,23.9,23.91,23.89,23.89,174300.0,14.3839,14.3899,14.3779,14.3779,174300.0
2012-08-31 12:00:00,23.88,23.9,23.88,23.89,103000.0,14.3719,14.3839,14.3719,14.3779,103000.0
2012-08-31 12:05:00,23.9,23.9,23.85,23.86,182400.0,14.3839,14.3839,14.3538,14.3598,182400.0
2012-08-31 12:10:00,23.86,23.86,23.82,23.83,190600.0,14.3598,14.3598,14.3358,14.3418,190600.0
2012-08-31 12:15:00,23.83,23.83,23.8,23.81,164100.0,14.3418,14.3418,14.3237,14.3298,164100.0
2012-08-31 12:20:00,23.81,23.82,23.78,23.8,288500.0,14.3298,14.3358,14.3117,14.3237,288500.0
2012-08-31 12:25:00,23.8,23.82,23.8,23.8,118900.0,14.3237,14.3358,14.3237,14.3237,118900.0
2012-08-31 12:30:00,23.8,23.81,23.77,23.8,248300.0,14.3237,14.3298,14.3057,14.3237,248300.0
2012-08-31 12:35:00,23.8,23.82,23.8,23.81,228700.0,14.3237,14.3358,14.3237,14.3298,228700.0
2012-08-31 12:40:00,23.8,23.83,23.8,23.82,111900.0,14.3237,14.3418,14.3237,14.3358,111900.0
2012-08-31 12:45:00,23.82,23.82,23.81,23.81,88400.0,14.3358,14.3358,14.3298,14.3298,88400.0
2012-08-31 12:50:00,23.81,23.83,23.81,23.83,118300.0,14.3298,14.3418,14.3298,14.3418,118300.0
2012-08-31 12:55:00,23.83,23.85,23.82,23.84,152100.0,14.3418,14.3538,14.3358,14.3478,152100.0
2012-08-31 13:00:00,23.83,23.85,23.83,23.84,144600.0,14.3418,14.3538,14.3418,14.3478,144600.0
2012-08-31 13:05:00,23.84,23.86,23.83,23.83,182900.0,14.3478,14.3598,14.3418,14.3418,182900.0
2012-08-31 13:10:00,23.83,23.84,23.75,23.76,446400.0,14.3418,14.3478,14.2936,14.2997,446400.0
2012-08-31 13:15:00,23.77,23.77,23.75,23.76,122100.0,14.3057,14.3057,14.2936,14.2997,122100.0
2012-08-31 13:20:00,23.76,23.79,23.75,23.79,141800.0,14.2997,14.3177,14.2936,14.3177,141800.0
2012-08-31 13:25:00,23.79,23.79,23.77,23.77,132400.0,14.3177,14.3177,14.3057,14.3057,132400.0
2012-08-31 13:30:00,23.78,23.8,23.77,23.79,107600.0,14.3117,14.3237,14.3057,14.3177,107600.0
2012-08-31 13:35:00,23.79,23.81,23.79,23.81,138000.0,14.3177,14.3298,14.3177,14.3298,138000.0
2012-08-31 13:40:00,23.8,23.81,23.79,23.8,135900.0,14.3237,14.3298,14.3177,14.3237,135900.0
2012-08-31 13:45:00,23.79,23.8,23.79,23.79,98500.0,14.3177,14.3237,14.3177,14.3177,98500.0
2012-08-31 13:50:00,23.79,23.82,23.79,23.8,239900.0,14.3177,14.3358,14.3177,14.3237,239900.0
2012-08-31 13:55:00,23.81,23.82,23.81,23.82,168100.0,14.3298,14.3358,14.3298,14.3358,168100.0
2012-08-31 14:00:00,23.82,23.84,23.81,23.82,202400.0,14.3358,14.3478,14.3298,14.3358,202400.0
2012-08-31 14:05:00,23.82,23.82,23.79,23.79,229200.0,14.3358,14.3358,14.3177,14.3177,229200.0
2012-08-31 14:10:00,23.79,23.81,23.78,23.8,198400.0,14.3177,14.3298,14.3117,14.3237,198400.0
2012-08-31 14:15:00,23.8,23.84,23.79,23.84,130700.0,14.3237,14.3478,14.3177,14.3478,130700.0
2012-08-31 14:20:00,23.83,23.85,23.83,23.85,182000.0,14.3418,14.3538,14.3418,14.3538,182000.0
2012-08-31 14:25:00,23.85,23.86,23.84,23.86,150000.0,14.3538,14.3598,14.3478,14.3598,150000.0
2012-08-31 14:30:00,23.86,23.87,23.85,23.86,113500.0,14.3598,14.3659,14.3538,14.3598,113500.0
2012-08-31 14:35:00,23.86,23.86,23.84,23.85,254700.0,14.3598,14.3598,14.3478,14.3538,254700.0
2012-08-31 14:40:00,23.85,23.85,23.82,23.82,79000.0,14.3538,14.3538,14.3358,14.3358,79000.0
2012-08-31 14:45:00,23.82,23.83,23.81,23.83,157500.0,14.3358,14.3418,14.3298,14.3418,157500.0
2012-08-31 14:50:00,23.83,23.85,23.83,23.85,68200.0,14.3418,14.3538,14.3418,14.3538,68200.0
2012-08-31 14:55:00,23.84,23.85,23.84,23.85,81100.0,14.3478,14.3538,14.3478,14.3538,81100.0
2012-08-31 15:00:00,23.84,23.85,23.8,23.81,304900.0,14.3478,14.3538,14.3237,14.3298,304900.0
2012-08-31 15:05:00,23.81,23.81,23.8,23.8,89500.0,14.3298,14.3298,14.3237,14.3237,89500.0
2012-08-31 15:10:00,23.8,23.81,23.8,23.8,221700.0,14.3237,14.3298,14.3237,14.3237,221700.0
2012-08-31 15:15:00,23.8,23.81,23.79,23.8,166800.0,14.3237,14.3298,14.3177,14.3237,166800.0
2012-08-31 15:20:00,23.81,23.82,23.8,23.81,187600.0,14.3298,14.3358,14.3237,14.3298,187600.0
2012-08-31 15:25:00,23.82,23.83,23.81,23.82,205900.0,14.3358,14.3418,14.3298,14.3358,205900.0
2012-08-31 15:30:00,23.83,23.83,23.8,23.8,264300.0,14.3418,14.3418,14.3237,14.3237,264300.0
2012-08-31 15:35:00,23.8,23.83,23.8,23.83,314700.0,14.3237,14.3418,14.3237,14.3418,314700.0
2012-08-31 15:40:00,23.83,23.84,23.82,23.82,382900.0,14.3418,14.3478,14.3358,14.3358,382900.0
2012-08-31 15:45:00,23.83,23.83,23.81,23.83,406400.0,14.3418,14.3418,14.3298,14.3418,406400.0
2012-08-31 15:50:00,23.83,23.88,23.82,23.88,458900.0,14.3418,14.3719,14.3358,14.3719,458900.0
2012-08-31 15:55:00,23.87,23.9,23.83,23.83,2111000.0,14.3659,14.3839,14.3418,14.3418,2111000.0
2012-09-04 09:30:00,23.78,23.88,23.74,23.87,1013600.0,14.3117,14.3719,14.2876,14.3659,1013600.0
2012-09-04 09:35:00,23.87,23.9,23.84,23.87,363700.0,14.3659,14.3839,14.3478,14.3659,363700.0
2012-09-04 09:40:00,23.86,23.89,23.84,23.84,371500.0,14.3598,14.3779,14.3478,14.3478,371500.0
2012-09-04 09:45:00,23.84,23.88,23.84,23.86,278900.0,14.3478,14.3719,14.3478,14.3598,278900.0
2012-09-04 09:50:00,23.85,23.87,23.83,23.84,293200.0,14.3538,14.3659,14.3418,14.3478,293200.0
2012-09-04 09:55:00,23.84,23.85,23.82,23.83,343300.0,14.3478,14.3538,14.3358,14.3418,343300.0
2012-09-04 10:00:00,23.83,23.85,23.8,23.82,427800.0,14.3418,14.3538,14.3237,14.3358,427800.0
2012-09-04 10:05:00,23.81,23.82,23.76,23.77,552700.0,14.3298,14.3358,14.2997,14.3057,552700.0
2012-09-04 10:10:00,23.78,23.79,23.77,23.78,412700.0,14.3117,14.3177,14.3057,14.3117,412700.0
2012-09-04 10:15:00,23.78,23.79,23.76,23.78,427400.0,14.3117,14.3177,14.2997,14.3117,427400.0
2012-09-04 10:20:00,23.77,23.8,23.76,23.79,653800.0,14.3057,14.3237,14.2997,14.3177,653800.0
2012-09-04 10:25:00,23.78,23.8,23.77,23.79,266100.0,14.3117,14.3237,14.3057,14.3177,266100.0
2012-09-04 10:30:00,23.78,23.79,23.75,23.77,478300.0,14.3117,14.3177,14.2936,14.3057,478300.0
2012-09-04 10:35:00,23.77,23.8,23.75,23.79,409100.0,14.3057,14.3237,14.2936,14.3177,409100.0
2012-09-04 10:40:00,23.79,23.79,23.77,23.77,235600.0,14.3177,14.3177,14.3057,14.3057,235600.0
2012-09-04 10:45:00,23.77,23.79,23.75,23.75,280100.0,14.3057,14.3177,14.2936,14.2936,280100.0
2012-09-04 10:50:00,23.75,23.79,23.75,23.78,314500.0,14.2936,14.3177,14.2936,14.3117,314500.0
2012-09-04 10:55:00,23.79,23.79,23.74,23.75,389100.0,14.3177,14.3177,14.2876,14.2936,389100.0
2012-09-04 11:00:00,23.75,23.76,23.74,23.75,180100.0,14.2936,14.2997,14.2876,14.2936,180100.0
2012-09-04 11:05:00,23.75,23.79,23.75,23.75,344300.0,14.2936,14.3177,14.2936,14.2936,344300.0
2012-09-04 11:10:00,23.75,23.78,23.75,23.77,308400.0,14.2936,14.3117,14.2936,14.3057,308400.0
2012-09-04 11:15:00,23.78,23.79,23.76,23.79,264600.0,14.3117,14.3177,14.2997,14.3177,264600.0
2012-09-04 11:20:00,23.79,23.81,23.77,23.79,443500.0,14.3177,14.3298,14.3057,14.3177,443500.0
2012-09-04 11:25:00,23.79,23.8,23.79,23.8,203500.0,14.3177,14.3237,14.3177,14.3237,203500.0
2012-09-04 11:30:00,23.8,23.8,23.77,23.77,277900.0,14.3237,14.3237,14.3057,14.3057,277900.0
2012-09-04 11:35:00,23.77,23.8,23.77,23.8,198800.0,14.3057,14.3237,14.3057,14.3237,198800.0
2012-09-04 11:40:00,23.8,23.8,23.78,23.78,139500.0,14.3237,14.3237,14.3117,14.3117,139500.0
2012-09-04 11:45:00,23.79,23.8,23.78,23.8,169800.0,14.3177,14.3237,14.3117,14.3237,169800.0
2012-09-04 11:50:00,23.8,23.8,23.77,23.77,151400.0,14.3237,14.3237,14.3057,14.3057,151400.0
2012-09-04 11:55:00,23.78,23.8,23.77,23.78,305200.0,14.3117,14.3237,14.3057,14.3117,305200.0
2012-09-04 12:00:00,23.78,23.79,23.78,23.78,409400.0,14.3117,14.3177,14.3117,14.3117,409400.0
2012-09-04 12:05:00,23.79,23.79,23.78,23.78,412000.0,14.3177,14.3177,14.3117,14.3117,412000.0
2012-09-04 12:10:00,23.78,23.79,23.78,23.79,306900.0,14.3117,14.3177,14.3117,14.3177,306900.0
2012-09-04 12:15:00,23.78,23.79,23.78,23.78,396200.0,14.3117,14.3177,14.3117,14.3117,396200.0
2012-09-04 12:20:00,23.79,23.79,23.76,23.76,767800.0,14.3177,14.3177,14.2997,14.2997,767800.0
2012-09-04 12:25:00,23.77,23.78,23.76,23.78,417800.0,14.3057,14.3117,14.2997,14.3117,417800.0
2012-09-04 12:30:00,23.78,23.78,23.77,23.77,282500.0,14.3117,14.3117,14.3057,14.3057,282500.0
2012-09-04 12:35:00,23.77,23.79,23.77,23.77,503400.0,14.3057,14.3177,14.3057,14.3057,503400.0
2012-09-04 12:40:00,23.77,23.78,23.77,23.77,145700.0,14.3057,14.3117,14.3057,14.3057,145700.0
2012-09-04 12:45:00,23.77,23.78,23.77,23.77,204000.0,14.3057,14.3117,14.3057,14.3057,204000.0
2012-09-04 12:50:00,23.77,23.78,23.77,23.77,279100.0,14.3057,14.3117,14.3057,14.3057,279100.0
2012-09-04 12:55:00,23.78,23.78,23.77,23.78,467900.0,14.3117,14.3117,14.3057,14.3117,467900.0
2012-09-04 13:00:00,23.78,23.78,23.77,23.77,392700.0,14.3117,14.3117,14.3057,14.3057,392700.0
2012-09-04 13:05:00,23.78,23.78,23.77,23.77,471000.0,14.3117,14.3117,14.3057,14.3057,471000.0
2012-09-04 13:10:00,23.77,23.78,23.77,23.77,428700.0,14.3057,14.3117,14.3057,14.3057,428700.0
2012-09-04 13:15:00,23.77,23.78,23.77,23.77,237800.0,14.3057,14.3117,14.3057,14.3057,237800.0
2012-09-04 13:20:00,23.77,23.78,23.77,23.77,261500.0,14.3057,14.3117,14.3057,14.3057,261500.0
2012-09-04 13:25:00,23.78,23.78,23.77,23.77,591500.0,14.3117,14.3117,14.3057,14.3057,591500.0
2012-09-04 13:30:00,23.78,23.78,23.77,23.77,337600.0,14.3117,14.3117,14.3057,14.3057,337600.0
2012-09-04 13:35:00,23.77,23.78,23.77,23.77,363600.0,14.3057,14.3117,14.3057,14.3057,363600.0
2012-09-04 13:40:00,23.78,23.78,23.77,23.77,333600.0,14.3117,14.3117,14.3057,14.3057,333600.0
2012-09-04 13:45:00,23.78,23.78,23.77,23.77,989200.0,14.3117,14.3117,14.3057,14.3057,989200.0
2012-09-04 13:50:00,23.77,23.78,23.75,23.77,1206000.0,14.3057,14.3117,14.2936,14.3057,1206000.0
2012-09-04 13:55:00,23.77,23.79,23.77,23.78,614600.0,14.3057,14.3177,14.3057,14.3117,614600.0
2012-09-04 14:00:00,23.79,23.79,23.74,23.76,656900.0,14.3177,14.3177,14.2876,14.2997,656900.0
2012-09-04 14:05:00,23.76,23.77,23.75,23.76,164300.0,14.2997,14.3057,14.2936,14.2997,164300.0
2012-09-04 14:10:00,23.77,23.77,23.76,23.77,193500.0,14.3057,14.3057,14.2997,14.3057,193500.0
2012-09-04 14:15:00,23.77,23.78,23.76,23.77,300800.0,14.3057,14.3117,14.2997,14.3057,300800.0
2012-09-04 14:20:00,23.77,23.78,23.77,23.78,119800.0,14.3057,14.3117,14.3057,14.3117,119800.0
2012-09-04 14:25:00,23.78,23.79,23.77,23.79,141700.0,14.3117,14.3177,14.3057,14.3177,141700.0
2012-09-04 14:30:00,23.79,23.8,23.78,23.8,310500.0,14.3177,14.3237,14.3117,14.3237,310500.0
2012-09-04 14:35:00,23.8,23.85,23.8,23.84,724600.0,14.3237,14.3538,14.3237,14.3478,724600.0
2012-09-04 14:40:00,23.84,23.85,23.83,23.85,204900.0,14.3478,14.3538,14.3418,14.3538,204900.0
2012-09-04 14:45:00,23.85,23.86,23.85,23.86,150300.0,14.3538,14.3598,14.3538,14.3598,150300.0
2012-09-04 14:50:00,23.86,23.86,23.84,23.85,174400.0,14.3598,14.3598,14.3478,14.3538,174400.0
2012-09-04 14:55:00,23.85,23.85,23.84,23.85,137500.0,14.3538,14.3538,14.3478,14.3538,137500.0
2012-09-04 15:00:00,23.84,23.85,23.84,23.85,141700.0,14.3478,14.3538,14.3478,14.3538,141700.0
2012-09-04 15:05:00,23.85,23.86,23.84,23.86,389200.0,14.3538,14.3598,14.3478,14.3598,389200.0
2012-09-04 15:10:00,23.86,23.86,23.84,23.85,241500.0,14.3598,14.3598,14.3478,14.3538,241500.0
2012-09-04 15:15:00,23.85,23.86,23.83,23.84,235200.0,14.3538,14.3598,14.3418,14.3478,235200.0
2012-09-04 15:20:00,23.85,23.86,23.84,23.86,161900.0,14.3538,14.3598,14.3478,14.3598,161900.0
2012-09-04 15:25:00,23.86,23.87,23.85,23.86,291100.0,14.3598,14.3659,14.3538,14.3598,291100.0
2012-09-04 15:30:00,23.86,23.86,23.84,23.85,298000.0,14.3598,14.3598,14.3478,14.3538,298000.0
2012-09-04 15:35:00,23.85,23.85,23.79,23.82,412500.0,14.3538,14.3538,14.3177,14.3358,412500.0
2012-09-04 15:40:00,23.81,23.83,23.79,23.79,1595700.0,14.3298,14.3418,14.3177,14.3177,1595700.0
2012-09-04 15:45:00,23.8,23.83,23.79,23.8,1888900.0,14.3237,14.3418,14.3177,14.3237,1888900.0
2012-09-04 15:50:00,23.8,23.81,23.77,23.79,1273000.0,14.3237,14.3298,14.3057,14.3177,1273000.0
2012-09-04 15:55:00,23.79,23.79,23.75,23.78,1031000.0,14.3177,14.3177,14.2936,14.3117,1031000.0
2012-09-05 09:30:00,23.91,23.93,23.82,23.89,1203300.0,14.3899,14.402,14.3358,14.3779,1203300.0
2012-09-05 09:35:00,23.88,23.9,23.85,23.88,346200.0,14.3719,14.3839,14.3538,14.3719,346200.0
2012-09-05 09:40:00,23.87,23.88,23.74,23.77,510700.0,14.3659,14.3719,14.2876,14.3057,510700.0
2012-09-05 09:45:00,23.77,23.85,23.76,23.8,473700.0,14.3057,14.3538,14.2997,14.3237,473700.0
2012-09-05 09:50:00,23.8,23.82,23.79,23.82,399100.0,14.3237,14.3358,14.3177,14.3358,399100.0
2012-09-05 09:55:00,23.82,23.83,23.76,23.77,516200.0,14.3358,14.3418,14.2997,14.3057,516200.0
2012-09-05 10:00:00,23.76,23.82,23.75,23.82,391900.0,14.2997,14.3358,14.2936,14.3358,391900.0
2012-09-05 10:05:00,23.82,23.84,23.78,23.78,351500.0,14.3358,14.3478,14.3117,14.3117,351500.0
2012-09-05 10:10:00,23.78,23.83,23.77,23.8,457200.0,14.3117,14.3418,14.3057,14.3237,457200.0
2012-09-05 10:15:00,23.8,23.86,23.8,23.83,316800.0,14.3237,14.3598,14.3237,14.3418,316800.0
2012-09-05 10:20:00,23.84,23.89,23.84,23.85,308100.0,14.3478,14.3779,14.3478,14.3538,308100.0
2012-09-05 10:25:00,23.86,23.88,23.83,23.87,400300.0,14.3598,14.3719,14.3418,14.3659,400300.0
2012-09-05 10:30:00,23.87,23.89,23.82,23.83,415600.0,14.3659,14.3779,14.3358,14.3418,415600.0
2012-09-05 10:35:00,23.83,23.86,23.82,23.85,246400.0,14.3418,14.3598,14.3358,14.3538,246400.0
2012-09-05 10:40:00,23.85,23.85,23.82,23.84,279000.0,14.3538,14.3538,14.3358,14.3478,279000.0
2012-09-05 10:45:00,23.84,23.85,23.79,23.81,306300.0,14.3478,14.3538,14.3177,14.3298,306300.0
2012-09-05 10:50:00,23.81,23.81,23.75,23.76,590900.0,14.3298,14.3298,14.2936,14.2997,590900.0
2012-09-05 10:55:00,23.75,23.77,23.72,23.72,488700.0,14.2936,14.3057,14.2756,14.2756,488700.0
2012-09-05 11:00:00,23.73,23.76,23.72,23.74,377200.0,14.2816,14.2997,14.2756,14.2876,377200.0
2012-09-05 11:05:00,23.75,23.76,23.74,23.75,279000.0,14.2936,14.2997,14.2876,14.2936,279000.0
2012-09-05 11:10:00,23.75,23.78,23.74,23.77,518400.0,14.2936,14.3117,14.2876,14.3057,518400.0
2012-09-05 11:15:00,23.78,23.79,23.74,23.78,581000.0,14.3117,14.3177,14.2876,14.3117,581000.0
2012-09-05 11:20:00,23.78,23.79,23.73,23.74,384500.0,14.3117,14.3177,14.2816,14.2876,384500.0
2012-09-05 11:25:00,23.74,23.78,23.74,23.77,318500.0,14.2876,14.3117,14.2876,14.3057,318500.0
2012-09-05 11:30:00,23.77,23.79,23.75,23.75,244300.0,14.3057,14.3177,14.2936,14.2936,244300.0
2012-09-05 11:35:00,23.76,23.79,23.75,23.77,209700.0,14.2997,14.3177,14.2936,14.3057,209700.0
2012-09-05 11:40:00,23.78,23.79,23.77,23.78,236600.0,14.3117,14.3177,14.3057,14.3117,236600.0
2012-09-05 11:45:00,23.78,23.78,23.76,23.77,156900.0,14.3117,14.3117,14.2997,14.3057,156900.0
2012-09-05 11:50:00,23.77,23.78,23.76,23.78,333300.0,14.3057,14.3117,14.2997,14.3117,333300.0
2012-09-05 11:55:00,23.77,23.78,23.75,23.75,311400.0,14.3057,14.3117,14.2936,14.2936,311400.0
2012-09-05 12:00:00,23.76,23.8,23.75,23.8,292700.0,14.2997,14.3237,14.2936,14.3237,292700.0
2012-09-05 12:05:00,23.8,23.8,23.78,23.79,214000.0,14.3237,14.3237,14.3117,14.3177,214000.0
2012-09-05 12:10:00,23.8,23.81,23.79,23.81,138600.0,14.3237,14.3298,14.3177,14.3298,138600.0
2012-09-05 12:15:00,23.81,23.83,23.8,23.83,274300.0,14.3298,14.3418,14.3237,14.3418,274300.0
2012-09-05 12:20:00,23.82,23.85,23.82,23.85,225400.0,14.3358,14.3538,14.3358,14.3538,225400.0
2012-09-05 12:25:00,23.84,23.88,23.84,23.88,426800.0,14.3478,14.3719,14.3478,14.3719,426800.0
2012-09-05 12:30:00,23.88,23.89,23.87,23.88,210300.0,14.3719,14.3779,14.3659,14.3719,210300.0
2012-09-05 12:35:00,23.87,23.89,23.86,23.88,187300.0,14.3659,14.3779,14.3598,14.3719,187300.0
2012-09-05 12:40:00,23.89,23.89,23.88,23.89,86600.0,14.3779,14.3779,14.3719,14.3779,86600.0
2012-09-05 12:45:00,23.89,23.9,23.88,23.89,93500.0,14.3779,14.3839,14.3719,14.3779,93500.0
2012-09-05 12:50:00,23.89,23.9,23.88,23.89,128200.0,14.3779,14.3839,14.3719,14.3779,128200.0
2012-09-05 12:55:00,23.9,23.92,23.89,23.9,221100.0,14.3839,14.396,14.3779,14.3839,221100.0
2012-09-05 13:00:00,23.9,23.9,23.89,23.89,83700.0,14.3839,14.3839,14.3779,14.3779,83700.0
2012-09-05 13:05:00,23.89,23.89,23.86,23.86,124300.0,14.3779,14.3779,14.3598,14.3598,124300.0
2012-09-05 13:10:00,23.86,23.87,23.85,23.87,128400.0,14.3598,14.3659,14.3538,14.3659,128400.0
2012-09-05 13:15:00,23.87,23.89,23.86,23.89,91100.0,14.3659,14.3779,14.3598,14.3779,91100.0
2012-09-05 13:20:00,23.89,23.9,23.87,23.88,128700.0,14.3779,14.3839,14.3659,14.3719,128700.0
2012-09-05 13:25:00,23.88,23.89,23.86,23.86,105200.0,14.3719,14.3779,14.3598,14.3598,105200.0
2012-09-05 13:30:00,23.86,23.87,23.82,23.83,181400.0,14.3598,14.3659,14.3358,14.3418,181400.0
2012-09-05 13:35:00,23.83,23.84,23.82,23.83,94700.0,14.3418,14.3478,14.3358,14.3418,94700.0
2012-09-05 13:40:00,23.82,23.84,23.82,23.83,116700.0,14.3358,14.3478,14.3358,14.3418,116700.0
2012-09-05 13:45:00,23.83,23.84,23.82,23.83,341800.0,14.3418,14.3478,14.3358,14.3418,341800.0
2012-09-05 13:50:00,23.83,23.84,23.83,23.83,146300.0,14.3418,14.3478,14.3418,14.3418,146300.0
2012-09-05 13:55:00,23.84,23.86,23.83,23.85,216800.0,14.3478,14.3598,14.3418,14.3538,216800.0
2012-09-05 14:00:00,23.85,23.87,23.84,23.87,185200.0,14.3538,14.3659,14.3478,14.3659,185200.0
2012-09-05 14:05:00,23.86,23.87,23.86,23.87,89500.0,14.3598,14.3659,14.3598,14.3659,89500.0
2012-09-05 14:10:00,23.87,23.88,23.85,23.85,295900.0,14.3659,14.3719,14.3538,14.3538,295900.0
2012-09-05 14:15:00,23.85,23.87,23.85,23.87,80100.0,14.3538,14.3659,14.3538,14.3659,80100.0
2012-09-05 14:20:00,23.86,23.88,23.86,23.88,127500.0,14.3598,14.3719,14.3598,14.3719,127500.0
2012-09-05 14:25:00,23.88,23.89,23.87,23.87,183700.0,14.3719,14.3779,14.3659,14.3659,183700.0
2012-09-05 14:30:00,23.88,23.89,23.87,23.89,110000.0,14.3719,14.3779,14.3659,14.3779,110000.0
2012-09-05 14:35:00,23.89,23.9,23.88,23.9,53300.0,14.3779,14.3839,14.3719,14.3839,53300.0
2012-09-05 14:40:00,23.9,23.91,23.89,23.91,111800.0,14.3839,14.3899,14.3779,14.3899,111800.0
2012-09-05 14:45:00,23.9,23.92,23.9,23.9,166000.0,14.3839,14.396,14.3839,14.3839,166000.0
2012-09-05 14:50:00,23.91,23.91,23.9,23.91,89800.0,14.3899,14.3899,14.3839,14.3899,89800.0
2012-09-05 14:55:00,23.91,23.92,23.9,23.92,121000.0,14.3899,14.396,14.3839,14.396,121000.0
2012-09-05 15:00:00,23.92,23.92,23.91,23.92,101000.0,14.396,14.396,14.3899,14.396,101000.0
2012-09-05 15:05:00,23.91,23.92,23.89,23.91,252700.0,14.3899,14.396,14.3779,14.3899,252700.0
2012-09-05 15:10:00,23.91,23.91,23.88,23.9,262200.0,14.3899,14.3899,14.3719,14.3839,262200.0
2012-09-05 15:15:00,23.9,23.91,23.89,23.89,182300.0,14.3839,14.3899,14.3779,14.3779,182300.0
2012-09-05 15:20:00,23.89,23.92,23.89,23.91,193600.0,14.3779,14.396,14.3779,14.3899,193600.0
2012-09-05 15:25:00,23.9,23.93,23.9,23.92,176900.0,14.3839,14.402,14.3839,14.396,176900.0
2012-09-05 15:30:00,23.93,23.93,23.91,23.92,162400.0,14.402,14.402,14.3899,14.396,162400.0
2012-09-05 15:35:00,23.92,23.93,23.9,23.91,279200.0,14.396,14.402,14.3839,14.3899,279200.0
2012-09-05 15:40:00,23.92,23.92,23.91,23.92,156800.0,14.396,14.396,14.3899,14.396,156800.0
2012-09-05 15:45:00,23.91,23.92,23.9,23.91,546600.0,14.3899,14.396,14.3839,14.3899,546600.0
2012-09-05 15:50:00,23.92,23.94,23.91,23.92,479900.0,14.396,14.408,14.3899,14.396,479900.0
2012-09-05 15:55:00,23.93,23.95,23.92,23.93,1168700.0,14.402,14.414,14.396,14.402,1168700.0
2012-09-06 09:30:00,24.09,24.15,24.09,24.14,892700.0,14.4983,14.5344,14.4983,14.5284,892700.0
2012-09-06 09:35:00,24.13,24.2,24.13,24.19,287500.0,14.5223,14.5645,14.5223,14.5585,287500.0
2012-09-06 09:40:00,24.2,24.22,24.18,24.2,291100.0,14.5645,14.5765,14.5524,14.5645,291100.0
2012-09-06 09:45:00,24.2,24.22,24.18,24.19,549100.0,14.5645,14.5765,14.5524,14.5585,549100.0
2012-09-06 09:50:00,24.19,24.21,24.19,24.21,295200.0,14.5585,14.5705,14.5585,14.5705,295200.0
2012-09-06 09:55:00,24.21,24.24,24.2,24.23,256000.0,14.5705,14.5885,14.5645,14.5825,256000.0
2012-09-06 10:00:00,24.24,24.28,24.22,24.28,843800.0,14.5885,14.6126,14.5765,14.6126,843800.0
2012-09-06 10:05:00,24.27,24.29,24.26,24.29,316600.0,14.6066,14.6186,14.6006,14.6186,316600.0
2012-09-06 10:10:00,24.29,24.3,24.27,24.28,284100.0,14.6186,14.6247,14.6066,14.6126,284100.0
2012-09-06 10:15:00,24.27,24.3,24.27,24.3,286800.0,14.6066,14.6247,14.6066,14.6247,286800.0
2012-09-06 10:20:00,24.3,24.3,24.28,24.3,386600.0,14.6247,14.6247,14.6126,14.6247,386600.0
2012-09-06 10:25:00,24.3,24.33,24.29,24.3,274300.0,14.6247,14.6427,14.6186,14.6247,274300.0
2012-09-06 10:30:00,24.3,24.31,24.26,24.29,518000.0,14.6247,14.6307,14.6006,14.6186,518000.0
2012-09-06 10:35:00,24.29,24.34,24.29,24.31,700100.0,14.6186,14.6487,14.6186,14.6307,700100.0
2012-09-06 10:40:00,24.31,24.32,24.28,24.29,402900.0,14.6307,14.6367,14.6126,14.6186,402900.0
2012-09-06 10:45:00,24.28,24.31,24.28,24.31,294400.0,14.6126,14.6307,14.6126,14.6307,294400.0
2012-09-06 10:50:00,24.31,24.34,24.31,24.33,275300.0,14.6307,14.6487,14.6307,14.6427,275300.0
2012-09-06 10:55:00,24.34,24.37,24.33,24.35,293300.0,14.6487,14.6668,14.6427,14.6547,293300.0
2012-09-06 11:00:00,24.35,24.38,24.33,24.34,643200.0,14.6547,14.6728,14.6427,14.6487,643200.0
2012-09-06 11:05:00,24.34,24.38,24.34,24.37,337400.0,14.6487,14.6728,14.6487,14.6668,337400.0
2012-09-06 11:10:00,24.37,24.37,24.34,24.35,321600.0,14.6668,14.6668,14.6487,14.6547,321600.0
2012-09-06 11:15:00,24.36,24.36,24.32,24.32,310000.0,14.6608,14.6608,14.6367,14.6367,310000.0
2012-09-06 11:20:00,24.32,24.33,24.31,24.32,140200.0,14.6367,14.6427,14.6307,14.6367,140200.0
2012-09-06 11:25:00,24.32,24.34,24.31,24.31,321800.0,14.6367,14.6487,14.6307,14.6307,321800.0
2012-09-06 11:30:00,24.31,24.36,24.31,24.36,238900.0,14.6307,14.6608,14.6307,14.6608,238900.0
2012-09-06 11:35:00,24.36,24.37,24.34,24.36,193600.0,14.6608,14.6668,14.6487,14.6608,193600.0
2012-09-06 11:40:00,24.37,24.37,24.34,24.34,190900.0,14.6668,14.6668,14.6487,14.6487,190900.0
2012-09-06 11:45:00,24.34,24.35,24.32,24.33,192100.0,14.6487,14.6547,14.6367,14.6427,192100.0
2012-09-06 11:50:00,24.32,24.34,24.32,24.33,171400.0,14.6367,14.6487,14.6367,14.6427,171400.0
2012-09-06 11:55:00,24.32,24.35,24.3,24.31,259200.0,14.6367,14.6547,14.6247,14.6307,259200.0
2012-09-06 12:00:00,24.32,24.35,24.31,24.34,228400.0,14.6367,14.6547,14.6307,14.6487,228400.0
2012-09-06 12:05:00,24.34,24.35,24.32,24.34,357500.0,14.6487,14.6547,14.6367,14.6487,357500.0
2012-09-06 12:10:00,24.35,24.37,24.34,24.36,171200.0,14.6547,14.6668,14.6487,14.6608,171200.0
2012-09-06 12:15:00,24.36,24.36,24.34,24.34,71500.0,14.6608,14.6608,14.6487,14.6487,71500.0
2012-09-06 12:20:00,24.35,24.35,24.32,24.32,155100.0,14.6547,14.6547,14.6367,14.6367,155100.0
2012-09-06 12:25:00,24.32,24.34,24.31,24.32,147600.0,14.6367,14.6487,14.6307,14.6367,147600.0
2012-09-06 12:30:00,24.32,24.32,24.31,24.31,72000.0,14.6367,14.6367,14.6307,14.6307,72000.0
2012-09-06 12:35:00,24.31,24.32,24.3,24.3,178400.0,14.6307,14.6367,14.6247,14.6247,178400.0
2012-09-06 12:40:00,24.3,24.3,24.29,24.29,99300.0,14.6247,14.6247,14.6186,14.6186,99300.0
2012-09-06 12:45:00,24.29,24.3,24.29,24.29,29800.0,14.6186,14.6247,14.6186,14.6186,29800.0
2012-09-06 12:50:00,24.3,24.32,24.29,24.31,166600.0,14.6247,14.6367,14.6186,14.6307,166600.0
2012-09-06 12:55:00,24.31,24.32,24.29,24.3,51900.0,14.6307,14.6367,14.6186,14.6247,51900.0
2012-09-06 13:00:00,24.29,24.3,24.27,24.29,158800.0,14.6186,14.6247,14.6066,14.6186,158800.0
2012-09-06 13:05:00,24.29,24.3,24.28,24.29,93700.0,14.6186,14.6247,14.6126,14.6186,93700.0
2012-09-06 13:10:00,24.3,24.31,24.28,24.31,185300.0,14.6247,14.6307,14.6126,14.6307,185300.0
2012-09-06 13:15:00,24.3,24.31,24.29,24.3,185000.0,14.6247,14.6307,14.6186,14.6247,185000.0
2012-09-06 13:20:00,24.29,24.3,24.28,24.29,111900.0,14.6186,14.6247,14.6126,14.6186,111900.0
2012-09-06 13:25:00,24.29,24.29,24.28,24.29,51300.0,14.6186,14.6186,14.6126,14.6186,51300.0
2012-09-06 13:30:00,24.29,24.29,24.27,24.28,68300.0,14.6186,14.6186,14.6066,14.6126,68300.0
2012-09-06 13:35:00,24.27,24.3,24.27,24.28,135200.0,14.6066,14.6247,14.6066,14.6126,135200.0
2012-09-06 13:40:00,24.29,24.31,24.28,24.3,261200.0,14.6186,14.6307,14.6126,14.6247,261200.0
2012-09-06 13:45:00,24.29,24.31,24.29,24.31,171600.0,14.6186,14.6307,14.6186,14.6307,171600.0
2012-09-06 13:50:00,24.3,24.32,24.29,24.3,256400.0,14.6247,14.6367,14.6186,14.6247,256400.0
2012-09-06 13:55:00,24.31,24.31,24.29,24.31,98700.0,14.6307,14.6307,14.6186,14.6307,98700.0
2012-09-06 14:00:00,24.31,24.31,24.27,24.29,256200.0,14.6307,14.6307,14.6066,14.6186,256200.0
2012-09-06 14:05:00,24.28,24.29,24.25,24.25,181400.0,14.6126,14.6186,14.5946,14.5946,181400.0
2012-09-06 14:10:00,24.25,24.26,24.25,24.25,53800.0,14.5946,14.6006,14.5946,14.5946,53800.0
2012-09-06 14:15:00,24.25,24.28,24.25,24.27,173000.0,14.5946,14.6126,14.5946,14.6066,173000.0
2012-09-06 14:20:00,24.28,24.3,24.28,24.3,166100.0,14.6126,14.6247,14.6126,14.6247,166100.0
2012-09-06 14:25:00,24.29,24.3,24.28,24.3,147100.0,14.6186,14.6247,14.6126,14.6247,147100.0
2012-09-06 14:30:00,24.29,24.3,24.28,24.28,102300.0,14.6186,14.6247,14.6126,14.6126,102300.0
2012-09-06 14:35:00,24.28,24.29,24.27,24.29,109000.0,14.6126,14.6186,14.6066,14.6186,109000.0
2012-09-06 14:40:00,24.28,24.3,24.27,24.3,137200.0,14.6126,14.6247,14.6066,14.6247,137200.0
2012-09-06 14:45:00,24.29,24.31,24.29,24.3,252400.0,14.6186,14.6307,14.6186,14.6247,252400.0
2012-09-06 14:50:00,24.3,24.31,24.29,24.31,158000.0,14.6247,14.6307,14.6186,14.6307,158000.0
2012-09-06 14:55:00,24.3,24.31,24.28,24.29,142700.0,14.6247,14.6307,14.6126,14.6186,142700.0
2012-09-06 15:00:00,24.29,24.3,24.26,24.26,126600.0,14.6186,14.6247,14.6006,14.6006,126600.0
2012-09-06 15:05:00,24.27,24.27,24.22,24.23,303300.0,14.6066,14.6066,14.5765,14.5825,303300.0
2012-09-06 15:10:00,24.23,24.24,24.22,24.23,150700.0,14.5825,14.5885,14.5765,14.5825,150700.0
2012-09-06 15:15:00,24.22,24.26,24.22,24.25,332000.0,14.5765,14.6006,14.5765,14.5946,332000.0
2012-09-06 15:20:00,24.26,24.26,24.25,24.26,140100.0,14.6006,14.6006,14.5946,14.6006,140100.0
2012-09-06 15:25:00,24.26,24.27,24.25,24.27,188900.0,14.6006,14.6066,14.5946,14.6066,188900.0
2012-09-06 15:30:00,24.27,24.31,24.26,24.3,506600.0,14.6066,14.6307,14.6006,14.6247,506600.0
2012-09-06 15:35:00,24.3,24.32,24.29,24.3,335200.0,14.6247,14.6367,14.6186,14.6247,335200.0
2012-09-06 15:40:00,24.29,24.3,24.26,24.27,385900.0,14.6186,14.6247,14.6006,14.6066,385900.0
2012-09-06 15:45:00,24.27,24.31,24.26,24.31,507400.0,14.6066,14.6307,14.6006,14.6307,507400.0
2012-09-06 15:50:00,24.3,24.33,24.3,24.32,755800.0,14.6247,14.6427,14.6247,14.6367,755800.0
2012-09-06 15:55:00,24.31,24.35,24.31,24.33,1590200.0,14.6307,14.6547,14.6307,14.6427,1590200.0
2012-09-07 09:30:00,24.31,24.35,24.3,24.3,631700.0,14.6307,14.6547,14.6247,14.6247,631700.0
2012-09-07 09:35:00,24.31,24.34,24.28,24.34,387700.0,14.6307,14.6487,14.6126,14.6487,387700.0
2012-09-07 09:40:00,24.33,24.36,24.32,24.32,442200.0,14.6427,14.6608,14.6367,14.6367,442200.0
2012-09-07 09:45:00,24.33,24.33,24.29,24.29,402700.0,14.6427,14.6427,14.6186,14.6186,402700.0
2012-09-07 09:50:00,24.29,24.31,24.28,24.28,255400.0,14.6186,14.6307,14.6126,14.6126,255400.0
2012-09-07 09:55:00,24.28,24.31,24.27,24.3,293500.0,14.6126,14.6307,14.6066,14.6247,293500.0
2012-09-07 10:00:00,24.3,24.31,24.24,24.25,603000.0,14.6247,14.6307,14.5885,14.5946,603000.0
2012-09-07 10:05:00,24.25,24.26,24.24,24.25,285200.0,14.5946,14.6006,14.5885,14.5946,285200.0
2012-09-07 10:10:00,24.26,24.26,24.24,24.25,302800.0,14.6006,14.6006,14.5885,14.5946,302800.0
2012-09-07 10:15:00,24.25,24.26,24.23,24.23,379800.0,14.5946,14.6006,14.5825,14.5825,379800.0
2012-09-07 10:20:00,24.23,24.24,24.21,24.23,202300.0,14.5825,14.5885,14.5705,14.5825,202300.0
2012-09-07 10:25:00,24.23,24.26,24.22,24.26,290400.0,14.5825,14.6006,14.5765,14.6006,290400.0
2012-09-07 10:30:00,24.26,24.26,24.22,24.24,339300.0,14.6006,14.6006,14.5765,14.5885,339300.0
2012-09-07 10:35:00,24.25,24.26,24.23,24.23,392800.0,14.5946,14.6006,14.5825,14.5825,392800.0
2012-09-07 10:40:00,24.23,24.25,24.22,24.23,221500.0,14.5825,14.5946,14.5765,14.5825,221500.0
2012-09-07 10:45:00,24.23,24.24,24.22,24.23,182500.0,14.5825,14.5885,14.5765,14.5825,182500.0
2012-09-07 10:50:00,24.23,24.25,24.22,24.23,155700.0,14.5825,14.5946,14.5765,14.5825,155700.0
2012-09-07 10:55:00,24.22,24.23,24.19,24.19,295900.0,14.5765,14.5825,14.5585,14.5585,295900.0
2012-09-07 11:00:00,24.19,24.2,24.17,24.18,297200.0,14.5585,14.5645,14.5464,14.5524,297200.0
2012-09-07 11:05:00,24.17,24.2,24.17,24.19,155200.0,14.5464,14.5645,14.5464,14.5585,155200.0
2012-09-07 11:10:00,24.2,24.2,24.17,24.19,247800.0,14.5645,14.5645,14.5464,14.5585,247800.0
2012-09-07 11:15:00,24.19,24.2,24.16,24.16,191200.0,14.5585,14.5645,14.5404,14.5404,191200.0
2012-09-07 11:20:00,24.17,24.2,24.16,24.2,260700.0,14.5464,14.5645,14.5404,14.5645,260700.0
2012-09-07 11:25:00,24.2,24.2,24.18,24.2,181900.0,14.5645,14.5645,14.5524,14.5645,181900.0
2012-09-07 11:30:00,24.2,24.22,24.15,24.15,359200.0,14.5645,14.5765,14.5344,14.5344,359200.0
2012-09-07 11:35:00,24.16,24.17,24.15,24.15,223100.0,14.5404,14.5464,14.5344,14.5344,223100.0
2012-09-07 11:40:00,24.16,24.19,24.15,24.18,226900.0,14.5404,14.5585,14.5344,14.5524,226900.0
2012-09-07 11:45:00,24.18,24.19,24.15,24.15,323200.0,14.5524,14.5585,14.5344,14.5344,323200.0
2012-09-07 11:50:00,24.15,24.17,24.14,24.16,200300.0,14.5344,14.5464,14.5284,14.5404,200300.0
2012-09-07 11:55:00,24.15,24.16,24.14,24.16,146600.0,14.5344,14.5404,14.5284,14.5404,146600.0
2012-09-07 12:00:00,24.16,24.16,24.13,24.14,130100.0,14.5404,14.5404,14.5223,14.5284,130100.0
2012-09-07 12:05:00,24.14,24.17,24.13,24.14,194300.0,14.5284,14.5464,14.5223,14.5284,194300.0
2012-09-07 12:10:00,24.13,24.17,24.13,24.16,223100.0,14.5223,14.5464,14.5223,14.5404,223100.0
2012-09-07 12:15:00,24.17,24.18,24.16,24.17,69000.0,14.5464,14.5524,14.5404,14.5464,69000.0
2012-09-07 12:20:00,24.17,24.18,24.16,24.18,218600.0,14.5464,14.5524,14.5404,14.5524,218600.0
2012-09-07 12:25:00,24.18,24.19,24.16,24.16,191200.0,14.5524,14.5585,14.5404,14.5404,191200.0
2012-09-07 12:30:00,24.17,24.17,24.14,24.16,282100.0,14.5464,14.5464,14.5284,14.5404,282100.0
2012-09-07 12:35:00,24.16,24.16,24.15,24.15,59700.0,14.5404,14.5404,14.5344,14.5344,59700.0
2012-09-07 12:40:00,24.15,24.17,24.15,24.17,82700.0,14.5344,14.5464,14.5344,14.5464,82700.0
2012-09-07 12:45:00,24.16,24.18,24.16,24.16,97900.0,14.5404,14.5524,14.5404,14.5404,97900.0
2012-09-07 12:50:00,24.16,24.17,24.16,24.17,85500.0,14.5404,14.5464,14.5404,14.5464,85500.0
2012-09-07 12:55:00,24.17,24.18,24.16,24.16,122500.0,14.5464,14.5524,14.5404,14.5404,122500.0
2012-09-07 13:00:00,24.17,24.18,24.16,24.18,70200.0,14.5464,14.5524,14.5404,14.5524,70200.0
2012-09-07 13:05:00,24.18,24.19,24.17,24.18,87000.0,14.5524,14.5585,14.5464,14.5524,87000.0
2012-09-07 13:10:00,24.19,24.19,24.18,24.19,108000.0,14.5585,14.5585,14.5524,14.5585,108000.0
2012-09-07 13:15:00,24.19,24.2,24.18,24.19,225800.0,14.5585,14.5645,14.5524,14.5585,225800.0
2012-09-07 13:20:00,24.2,24.2,24.19,24.2,109300.0,14.5645,14.5645,14.5585,14.5645,109300.0
2012-09-07 13:25:00,24.2,24.21,24.2,24.21,71100.0,14.5645,14.5705,14.5645,14.5705,71100.0
2012-09-07 13:30:00,24.2,24.21,24.2,24.21,33900.0,14.5645,14.5705,14.5645,14.5705,33900.0
2012-09-07 13:35:00,24.21,24.21,24.19,24.2,120200.0,14.5705,14.5705,14.5585,14.5645,120200.0
2012-09-07 13:40:00,24.2,24.2,24.19,24.2,74800.0,14.5645,14.5645,14.5585,14.5645,74800.0
2012-09-07 13:45:00,24.2,24.21,24.19,24.2,335300.0,14.5645,14.5705,14.5585,14.5645,335300.0
2012-09-07 13:50:00,24.19,24.21,24.19,24.2,107700.0,14.5585,14.5705,14.5585,14.5645,107700.0
2012-09-07 13:55:00,24.19,24.2,24.19,24.2,213400.0,14.5585,14.5645,14.5585,14.5645,213400.0
2012-09-07 14:00:00,24.19,24.21,24.19,24.2,215000.0,14.5585,14.5705,14.5585,14.5645,215000.0
2012-09-07 14:05:00,24.21,24.21,24.2,24.21,242300.0,14.5705,14.5705,14.5645,14.5705,242300.0
2012-09-07 14:10:00,24.2,24.21,24.19,24.2,258600.0,14.5645,14.5705,14.5585,14.5645,258600.0
2012-09-07 14:15:00,24.2,24.21,24.18,24.21,472300.0,14.5645,14.5705,14.5524,14.5705,472300.0
2012-09-07 14:20:00,24.21,24.23,24.2,24.21,345800.0,14.5705,14.5825,14.5645,14.5705,345800.0
2012-09-07 14:25:00,24.22,24.24,24.21,24.23,279400.0,14.5765,14.5885,14.5705,14.5825,279400.0
2012-09-07 14:30:00,24.24,24.24,24.21,24.21,186500.0,14.5885,14.5885,14.5705,14.5705,186500.0
2012-09-07 14:35:00,24.21,24.22,24.2,24.21,107100.0,14.5705,14.5765,14.5645,14.5705,107100.0
2012-09-07 14:40:00,24.21,24.22,24.2,24.21,176100.0,14.5705,14.5765,14.5645,14.5705,176100.0
2012-09-07 14:45:00,24.21,24.22,24.21,24.21,152900.0,14.5705,14.5765,14.5705,14.5705,152900.0
2012-09-07 14:50:00,24.22,24.22,24.21,24.22,94600.0,14.5765,14.5765,14.5705,14.5765,94600.0
2012-09-07 14:55:00,24.21,24.22,24.21,24.21,241500.0,14.5705,14.5765,14.5705,14.5705,241500.0
2012-09-07 15:00:00,24.21,24.21,24.18,24.18,282100.0,14.5705,14.5705,14.5524,14.5524,282100.0
2012-09-07 15:05:00,24.18,24.18,24.17,24.18,91100.0,14.5524,14.5524,14.5464,14.5524,91100.0
2012-09-07 15:10:00,24.18,24.21,24.17,24.21,156200.0,14.5524,14.5705,14.5464,14.5705,156200.0
2012-09-07 15:15:00,24.21,24.21,24.19,24.19,350100.0,14.5705,14.5705,14.5585,14.5585,350100.0
2012-09-07 15:20:00,24.19,24.21,24.19,24.19,240800.0,14.5585,14.5705,14.5585,14.5585,240800.0
2012-09-07 15:25:00,24.19,24.22,24.19,24.21,241800.0,14.5585,14.5765,14.5585,14.5705,241800.0
2012-09-07 15:30:00,24.21,24.22,24.18,24.18,366200.0,14.5705,14.5765,14.5524,14.5524,366200.0
2012-09-07 15:35:00,24.18,24.2,24.17,24.18,362900.0,14.5524,14.5645,14.5464,14.5524,362900.0
2012-09-07 15:40:00,24.18,24.2,24.17,24.2,348100.0,14.5524,14.5645,14.5464,14.5645,348100.0
2012-09-07 15:45:00,24.2,24.2,24.17,24.18,833600.0,14.5645,14.5645,14.5464,14.5524,833600.0
2012-09-07 15:50:00,24.18,24.21,24.18,24.2,562000.0,14.5524,14.5705,14.5524,14.5645,562000.0
2012-09-07 15:55:00,24.2,24.24,24.19,24.23,1409200.0,14.5645,14.5885,14.5585,14.5825,1409200.0
2012-09-10 09:30:00,24.24,24.24,24.2,24.22,488800.0,14.5885,14.5885,14.5645,14.5765,488800.0
2012-09-10 09:35:00,24.22,24.24,24.21,24.23,484000.0,14.5765,14.5885,14.5705,14.5825,484000.0
2012-09-10 09:40:00,24.23,24.24,24.21,24.23,288400.0,14.5825,14.5885,14.5705,14.5825,288400.0
2012-09-10 09:45:00,24.22,24.24,24.21,24.24,137600.0,14.5765,14.5885,14.5705,14.5885,137600.0
2012-09-10 09:50:00,24.23,24.24,24.21,24.21,182800.0,14.5825,14.5885,14.5705,14.5705,182800.0
2012-09-10 09:55:00,24.22,24.24,24.21,24.22,198000.0,14.5765,14.5885,14.5705,14.5765,198000.0
2012-09-10 10:00:00,24.22,24.23,24.2,24.21,291800.0,14.5765,14.5825,14.5645,14.5705,291800.0
2012-09-10 10:05:00,24.21,24.24,24.2,24.22,201200.0,14.5705,14.5885,14.5645,14.5765,201200.0
2012-09-10 10:10:00,24.22,24.23,24.22,24.22,113400.0,14.5765,14.5825,14.5765,14.5765,113400.0
2012-09-10 10:15:00,24.23,24.25,24.22,24.23,251500.0,14.5825,14.5946,14.5765,14.5825,251500.0
2012-09-10 10:20:00,24.24,24.26,24.23,24.26,137100.0,14.5885,14.6006,14.5825,14.6006,137100.0
2012-09-10 10:25:00,24.26,24.26,24.23,24.23,259000.0,14.6006,14.6006,14.5825,14.5825,259000.0
2012-09-10 10:30:00,24.23,24.24,24.23,24.23,68500.0,14.5825,14.5885,14.5825,14.5825,68500.0
2012-09-10 10:35:00,24.23,24.24,24.23,24.24,113000.0,14.5825,14.5885,14.5825,14.5885,113000.0
2012-09-10 10:40:00,24.24,24.24,24.23,24.23,155600.0,14.5885,14.5885,14.5825,14.5825,155600.0
2012-09-10 10:45:00,24.23,24.24,24.22,24.22,124400.0,14.5825,14.5885,14.5765,14.5765,124400.0
2012-09-10 10:50:00,24.22,24.23,24.22,24.22,65600.0,14.5765,14.5825,14.5765,14.5765,65600.0
2012-09-10 10:55:00,24.23,24.24,24.22,24.23,218200.0,14.5825,14.5885,14.5765,14.5825,218200.0
2012-09-10 11:00:00,24.24,24.24,24.22,24.22,80700.0,14.5885,14.5885,14.5765,14.5765,80700.0
2012-09-10 11:05:00,24.23,24.24,24.22,24.24,260400.0,14.5825,14.5885,14.5765,14.5885,260400.0
2012-09-10 11:10:00,24.23,24.25,24.23,24.25,150100.0,14.5825,14.5946,14.5825,14.5946,150100.0
2012-09-10 11:15:00,24.25,24.25,24.24,24.25,74000.0,14.5946,14.5946,14.5885,14.5946,74000.0
2012-09-10 11:20:00,24.25,24.26,24.24,24.25,285100.0,14.5946,14.6006,14.5885,14.5946,285100.0
2012-09-10 11:25:00,24.25,24.25,24.24,24.25,73000.0,14.5946,14.5946,14.5885,14.5946,73000.0
2012-09-10 11:30:00,24.25,24.25,24.23,24.24,400600.0,14.5946,14.5946,14.5825,14.5885,400600.0
2012-09-10 11:35:00,24.24,24.24,24.22,24.22,132900.0,14.5885,14.5885,14.5765,14.5765,132900.0
2012-09-10 11:40:00,24.22,24.23,24.21,24.21,142900.0,14.5765,14.5825,14.5705,14.5705,142900.0
2012-09-10 11:45:00,24.21,24.22,24.21,24.21,88900.0,14.5705,14.5765,14.5705,14.5705,88900.0
2012-09-10 11:50:00,24.21,24.22,24.2,24.2,139400.0,14.5705,14.5765,14.5645,14.5645,139400.0
2012-09-10 11:55:00,24.21,24.23,24.2,24.21,216800.0,14.5705,14.5825,14.5645,14.5705,216800.0
2012-09-10 12:00:00,24.2,24.21,24.19,24.19,109400.0,14.5645,14.5705,14.5585,14.5585,109400.0
2012-09-10 12:05:00,24.19,24.2,24.19,24.19,73100.0,14.5585,14.5645,14.5585,14.5585,73100.0
2012-09-10 12:10:00,24.19,24.21,24.19,24.2,177200.0,14.5585,14.5705,14.5585,14.5645,177200.0
2012-09-10 12:15:00,24.21,24.21,24.2,24.21,88800.0,14.5705,14.5705,14.5645,14.5705,88800.0
2012-09-10 12:20:00,24.21,24.21,24.2,24.2,57400.0,14.5705,14.5705,14.5645,14.5645,57400.0
2012-09-10 12:25:00,24.2,24.21,24.19,24.19,166900.0,14.5645,14.5705,14.5585,14.5585,166900.0
2012-09-10 12:30:00,24.2,24.2,24.17,24.18,257800.0,14.5645,14.5645,14.5464,14.5524,257800.0
2012-09-10 12:35:00,24.17,24.2,24.17,24.2,253700.0,14.5464,14.5645,14.5464,14.5645,253700.0
2012-09-10 12:40:00,24.19,24.2,24.16,24.17,298300.0,14.5585,14.5645,14.5404,14.5464,298300.0
2012-09-10 12:45:00,24.16,24.17,24.15,24.15,170200.0,14.5404,14.5464,14.5344,14.5344,170200.0
2012-09-10 12:50:00,24.16,24.17,24.14,24.16,237000.0,14.5404,14.5464,14.5284,14.5404,237000.0
2012-09-10 12:55:00,24.17,24.19,24.16,24.18,131000.0,14.5464,14.5585,14.5404,14.5524,131000.0
2012-09-10 13:00:00,24.19,24.2,24.18,24.19,143700.0,14.5585,14.5645,14.5524,14.5585,143700.0
2012-09-10 13:05:00,24.19,24.2,24.19,24.2,52000.0,14.5585,14.5645,14.5585,14.5645,52000.0
2012-09-10 13:10:00,24.2,24.2,24.19,24.2,41600.0,14.5645,14.5645,14.5585,14.5645,41600.0
2012-09-10 13:15:00,24.2,24.21,24.19,24.2,166400.0,14.5645,14.5705,14.5585,14.5645,166400.0
2012-09-10 13:20:00,24.2,24.2,24.19,24.19,31600.0,14.5645,14.5645,14.5585,14.5585,31600.0
2012-09-10 13:25:00,24.2,24.22,24.19,24.21,99900.0,14.5645,14.5765,14.5585,14.5705,99900.0
2012-09-10 13:30:00,24.21,24.22,24.2,24.22,139600.0,14.5705,14.5765,14.5645,14.5765,139600.0
2012-09-10 13:35:00,24.21,24.22,24.21,24.22,88000.0,14.5705,14.5765,14.5705,14.5765,88000.0
2012-09-10 13:40:00,24.21,24.22,24.21,24.21,30400.0,14.5705,14.5765,14.5705,14.5705,30400.0
2012-09-10 13:45:00,24.22,24.22,24.21,24.21,39600.0,14.5765,14.5765,14.5705,14.5705,39600.0
2012-09-10 13:50:00,24.21,24.22,24.2,24.2,87900.0,14.5705,14.5765,14.5645,14.5645,87900.0
2012-09-10 13:55:00,24.21,24.21,24.2,24.2,52600.0,14.5705,14.5705,14.5645,14.5645,52600.0
2012-09-10 14:00:00,24.21,24.21,24.19,24.19,148900.0,14.5705,14.5705,14.5585,14.5585,148900.0
2012-09-10 14:05:00,24.19,24.2,24.18,24.19,365700.0,14.5585,14.5645,14.5524,14.5585,365700.0
2012-09-10 14:10:00,24.19,24.2,24.18,24.19,105900.0,14.5585,14.5645,14.5524,14.5585,105900.0
2012-09-10 14:15:00,24.19,24.2,24.19,24.2,206600.0,14.5585,14.5645,14.5585,14.5645,206600.0
2012-09-10 14:20:00,24.2,24.2,24.19,24.19,48800.0,14.5645,14.5645,14.5585,14.5585,48800.0
2012-09-10 14:25:00,24.19,24.2,24.19,24.19,86100.0,14.5585,14.5645,14.5585,14.5585,86100.0
2012-09-10 14:30:00,24.2,24.2,24.19,24.2,65500.0,14.5645,14.5645,14.5585,14.5645,65500.0
2012-09-10 14:35:00,24.2,24.2,24.19,24.2,115400.0,14.5645,14.5645,14.5585,14.5645,115400.0
2012-09-10 14:40:00,24.2,24.2,24.19,24.19,136900.0,14.5645,14.5645,14.5585,14.5585,136900.0
2012-09-10 14:45:00,24.19,24.2,24.19,24.2,262500.0,14.5585,14.5645,14.5585,14.5645,262500.0
2012-09-10 14:50:00,24.2,24.2,24.18,24.19,266300.0,14.5645,14.5645,14.5524,14.5585,266300.0
2012-09-10 14:55:00,24.19,24.19,24.18,24.19,229800.0,14.5585,14.5585,14.5524,14.5585,229800.0
2012-09-10 15:00:00,24.19,24.2,24.17,24.18,272300.0,14.5585,14.5645,14.5464,14.5524,272300.0
2012-09-10 15:05:00,24.17,24.18,24.17,24.17,52100.0,14.5464,14.5524,14.5464,14.5464,52100.0
2012-09-10 15:10:00,24.18,24.18,24.16,24.16,115900.0,14.5524,14.5524,14.5404,14.5404,115900.0
2012-09-10 15:15:00,24.17,24.17,24.16,24.16,79700.0,14.5464,14.5464,14.5404,14.5404,79700.0
2012-09-10 15:20:00,24.16,24.18,24.16,24.18,232100.0,14.5404,14.5524,14.5404,14.5524,232100.0
2012-09-10 15:25:00,24.18,24.18,24.17,24.17,153700.0,14.5524,14.5524,14.5464,14.5464,153700.0
2012-09-10 15:30:00,24.17,24.18,24.16,24.17,194200.0,14.5464,14.5524,14.5404,14.5464,194200.0
2012-09-10 15:35:00,24.16,24.17,24.16,24.16,136000.0,14.5404,14.5464,14.5404,14.5404,136000.0
2012-09-10 15:40:00,24.16,24.17,24.15,24.17,371100.0,14.5404,14.5464,14.5344,14.5464,371100.0
2012-09-10 15:45:00,24.16,24.17,24.14,24.14,1037400.0,14.5404,14.5464,14.5284,14.5284,1037400.0
2012-09-10 15:50:00,24.14,24.15,24.12,24.12,340300.0,14.5284,14.5344,14.5163,14.5163,340300.0
2012-09-10 15:55:00,24.12,24.13,24.1,24.11,1343600.0,14.5163,14.5223,14.5043,14.5103,1343600.0
2012-09-11 09:30:00,24.08,24.15,24.08,24.13,638800.0,14.4923,14.5344,14.4923,14.5223,638800.0
2012-09-11 09:35:00,24.14,24.15,24.12,24.13,215700.0,14.5284,14.5344,14.5163,14.5223,215700.0
2012-09-11 09:40:00,24.12,24.13,24.1,24.11,274900.0,14.5163,14.5223,14.5043,14.5103,274900.0
2012-09-11 09:45:00,24.1,24.11,24.06,24.08,458100.0,14.5043,14.5103,14.4802,14.4923,458100.0
2012-09-11 09:50:00,24.08,24.09,24.06,24.08,566800.0,14.4923,14.4983,14.4802,14.4923,566800.0
2012-09-11 09:55:00,24.08,24.1,24.07,24.09,276300.0,14.4923,14.5043,14.4862,14.4983,276300.0
2012-09-11 10:00:00,24.1,24.1,24.09,24.1,156400.0,14.5043,14.5043,14.4983,14.5043,156400.0
2012-09-11 10:05:00,24.09,24.1,24.09,24.09,97300.0,14.4983,14.5043,14.4983,14.4983,97300.0
2012-09-11 10:10:00,24.09,24.09,24.08,24.09,222300.0,14.4983,14.4983,14.4923,14.4983,222300.0
2012-09-11 10:15:00,24.09,24.12,24.08,24.1,370600.0,14.4983,14.5163,14.4923,14.5043,370600.0
2012-09-11 10:20:00,24.11,24.13,24.09,24.12,167300.0,14.5103,14.5223,14.4983,14.5163,167300.0
2012-09-11 10:25:00,24.12,24.12,24.11,24.12,31200.0,14.5163,14.5163,14.5103,14.5163,31200.0
2012-09-11 10:30:00,24.12,24.12,24.09,24.09,329200.0,14.5163,14.5163,14.4983,14.4983,329200.0
2012-09-11 10:35:00,24.09,24.12,24.09,24.11,248600.0,14.4983,14.5163,14.4983,14.5103,248600.0
2012-09-11 10:40:00,24.12,24.13,24.11,24.13,131100.0,14.5163,14.5223,14.5103,14.5223,131100.0
2012-09-11 10:45:00,24.12,24.13,24.11,24.12,276800.0,14.5163,14.5223,14.5103,14.5163,276800.0
2012-09-11 10:50:00,24.11,24.12,24.09,24.09,434900.0,14.5103,14.5163,14.4983,14.4983,434900.0
2012-09-11 10:55:00,24.1,24.1,24.08,24.1,193800.0,14.5043,14.5043,14.4923,14.5043,193800.0
2012-09-11 11:00:00,24.1,24.1,24.08,24.1,331300.0,14.5043,14.5043,14.4923,14.5043,331300.0
2012-09-11 11:05:00,24.1,24.11,24.09,24.11,174600.0,14.5043,14.5103,14.4983,14.5103,174600.0
2012-09-11 11:10:00,24.11,24.11,24.1,24.11,97100.0,14.5103,14.5103,14.5043,14.5103,97100.0
2012-09-11 11:15:00,24.1,24.11,24.1,24.11,102400.0,14.5043,14.5103,14.5043,14.5103,102400.0
2012-09-11 11:20:00,24.11,24.12,24.1,24.1,245000.0,14.5103,14.5163,14.5043,14.5043,245000.0
2012-09-11 11:25:00,24.1,24.12,24.1,24.11,234200.0,14.5043,14.5163,14.5043,14.5103,234200.0
2012-09-11 11:30:00,24.12,24.12,24.11,24.12,57800.0,14.5163,14.5163,14.5103,14.5163,57800.0
2012-09-11 11:35:00,24.12,24.12,24.11,24.12,97000.0,14.5163,14.5163,14.5103,14.5163,97000.0
2012-09-11 11:40:00,24.11,24.13,24.11,24.12,336100.0,14.5103,14.5223,14.5103,14.5163,336100.0
2012-09-11 11:45:00,24.12,24.13,24.11,24.13,156900.0,14.5163,14.5223,14.5103,14.5223,156900.0
2012-09-11 11:50:00,24.13,24.13,24.11,24.12,195800.0,14.5223,14.5223,14.5103,14.5163,195800.0
2012-09-11 11:55:00,24.11,24.12,24.1,24.1,241200.0,14.5103,14.5163,14.5043,14.5043,241200.0
2012-09-11 12:00:00,24.11,24.11,24.1,24.1,65300.0,14.5103,14.5103,14.5043,14.5043,65300.0
2012-09-11 12:05:00,24.1,24.11,24.1,24.1,320400.0,14.5043,14.5103,14.5043,14.5043,320400.0
2012-09-11 12:10:00,24.1,24.12,24.09,24.11,599400.0,14.5043,14.5163,14.4983,14.5103,599400.0
2012-09-11 12:15:00,24.11,24.12,24.1,24.11,285900.0,14.5103,14.5163,14.5043,14.5103,285900.0
2012-09-11 12:20:00,24.11,24.12,24.1,24.12,154800.0,14.5103,14.5163,14.5043,14.5163,154800.0
2012-09-11 12:25:00,24.12,24.14,24.11,24.14,169600.0,14.5163,14.5284,14.5103,14.5284,169600.0
2012-09-11 12:30:00,24.14,24.15,24.13,24.15,106600.0,14.5284,14.5344,14.5223,14.5344,106600.0
2012-09-11 12:35:00,24.14,24.16,24.14,24.16,513000.0,14.5284,14.5404,14.5284,14.5404,513000.0
2012-09-11 12:40:00,24.16,24.16,24.14,24.16,309000.0,14.5404,14.5404,14.5284,14.5404,309000.0
2012-09-11 12:45:00,24.16,24.18,24.15,24.18,88900.0,14.5404,14.5524,14.5344,14.5524,88900.0
2012-09-11 12:50:00,24.18,24.18,24.16,24.16,123200.0,14.5524,14.5524,14.5404,14.5404,123200.0
2012-09-11 12:55:00,24.16,24.18,24.16,24.17,110300.0,14.5404,14.5524,14.5404,14.5464,110300.0
2012-09-11 13:00:00,24.17,24.19,24.17,24.17,166900.0,14.5464,14.5585,14.5464,14.5464,166900.0
2012-09-11 13:05:00,24.18,24.18,24.16,24.16,178300.0,14.5524,14.5524,14.5404,14.5404,178300.0
2012-09-11 13:10:00,24.16,24.17,24.15,24.17,162000.0,14.5404,14.5464,14.5344,14.5464,162000.0
2012-09-11 13:15:00,24.17,24.2,24.16,24.2,157200.0,14.5464,14.5645,14.5404,14.5645,157200.0
2012-09-11 13:20:00,24.2,24.21,24.19,24.21,142900.0,14.5645,14.5705,14.5585,14.5705,142900.0
2012-09-11 13:25:00,24.21,24.22,24.2,24.21,135200.0,14.5705,14.5765,14.5645,14.5705,135200.0
2012-09-11 13:30:00,24.22,24.22,24.2,24.21,109600.0,14.5765,14.5765,14.5645,14.5705,109600.0
2012-09-11 13:35:00,24.2,24.21,24.2,24.2,35300.0,14.5645,14.5705,14.5645,14.5645,35300.0
2012-09-11 13:40:00,24.2,24.21,24.2,24.21,116400.0,14.5645,14.5705,14.5645,14.5705,116400.0
2012-09-11 13:45:00,24.21,24.23,24.2,24.21,217500.0,14.5705,14.5825,14.5645,14.5705,217500.0
2012-09-11 13:50:00,24.22,24.22,24.21,24.21,55300.0,14.5765,14.5765,14.5705,14.5705,55300.0
2012-09-11 13:55:00,24.21,24.22,24.2,24.2,118800.0,14.5705,14.5765,14.5645,14.5645,118800.0
2012-09-11 14:00:00,24.2,24.21,24.2,24.2,313500.0,14.5645,14.5705,14.5645,14.5645,313500.0
2012-09-11 14:05:00,24.2,24.21,24.2,24.2,237900.0,14.5645,14.5705,14.5645,14.5645,237900.0
2012-09-11 14:10:00,24.21,24.21,24.19,24.19,191300.0,14.5705,14.5705,14.5585,14.5585,191300.0
2012-09-11 14:15:00,24.2,24.21,24.18,24.21,217100.0,14.5645,14.5705,14.5524,14.5705,217100.0
2012-09-11 14:20:00,24.21,24.22,24.2,24.2,247900.0,14.5705,14.5765,14.5645,14.5645,247900.0
2012-09-11 14:25:00,24.21,24.21,24.2,24.2,90700.0,14.5705,14.5705,14.5645,14.5645,90700.0
2012-09-11 14:30:00,24.21,24.21,24.2,24.21,51200.0,14.5705,14.5705,14.5645,14.5705,51200.0
2012-09-11 14:35:00,24.21,24.21,24.2,24.2,70500.0,14.5705,14.5705,14.5645,14.5645,70500.0
2012-09-11 14:40:00,24.2,24.21,24.19,24.19,113600.0,14.5645,14.5705,14.5585,14.5585,113600.0
2012-09-11 14:45:00,24.19,24.2,24.15,24.15,150500.0,14.5585,14.5645,14.5344,14.5344,150500.0
2012-09-11 14:50:00,24.16,24.18,24.15,24.17,195100.0,14.5404,14.5524,14.5344,14.5464,195100.0
2012-09-11 14:55:00,24.17,24.18,24.16,24.16,345000.0,14.5464,14.5524,14.5404,14.5404,345000.0
2012-09-11 15:00:00,24.17,24.17,24.14,24.16,221800.0,14.5464,14.5464,14.5284,14.5404,221800.0
2012-09-11 15:05:00,24.15,24.18,24.15,24.16,218700.0,14.5344,14.5524,14.5344,14.5404,218700.0
2012-09-11 15:10:00,24.15,24.17,24.15,24.16,149100.0,14.5344,14.5464,14.5344,14.5404,149100.0
2012-09-11 15:15:00,24.16,24.17,24.16,24.17,195600.0,14.5404,14.5464,14.5404,14.5464,195600.0
2012-09-11 15:20:00,24.16,24.17,24.15,24.16,178700.0,14.5404,14.5464,14.5344,14.5404,178700.0
2012-09-11 15:25:00,24.17,24.18,24.16,24.18,167400.0,14.5464,14.5524,14.5404,14.5524,167400.0
2012-09-11 15:30:00,24.18,24.2,24.17,24.2,470700.0,14.5524,14.5645,14.5464,14.5645,470700.0
2012-09-11 15:35:00,24.19,24.2,24.19,24.19,252800.0,14.5585,14.5645,14.5585,14.5585,252800.0
2012-09-11 15:40:00,24.19,24.2,24.18,24.18,243500.0,14.5585,14.5645,14.5524,14.5524,243500.0
2012-09-11 15:45:00,24.18,24.21,24.18,24.2,807000.0,14.5524,14.5705,14.5524,14.5645,807000.0
2012-09-11 15:50:00,24.21,24.21,24.19,24.19,254500.0,14.5705,14.5705,14.5585,14.5585,254500.0
2012-09-11 15:55:00,24.19,24.2,24.17,24.17,1168000.0,14.5585,14.5645,14.5464,14.5464,1168000.0
2012-09-12 09:30:00,24.16,24.21,24.14,24.18,551700.0,14.5404,14.5705,14.5284,14.5524,551700.0
2012-09-12 09:35:00,24.18,24.21,24.17,24.17,483700.0,14.5524,14.5705,14.5464,14.5464,483700.0
2012-09-12 09:40:00,24.17,24.18,24.15,24.18,341900.0,14.5464,14.5524,14.5344,14.5524,341900.0
2012-09-12 09:45:00,24.18,24.18,24.13,24.14,491500.0,14.5524,14.5524,14.5223,14.5284,491500.0
2012-09-12 09:50:00,24.14,24.15,24.1,24.14,406400.0,14.5284,14.5344,14.5043,14.5284,406400.0
2012-09-12 09:55:00,24.13,24.16,24.12,24.15,185600.0,14.5223,14.5404,14.5163,14.5344,185600.0
2012-09-12 10:00:00,24.16,24.17,24.13,24.15,368700.0,14.5404,14.5464,14.5223,14.5344,368700.0
2012-09-12 10:05:00,24.15,24.17,24.15,24.16,153700.0,14.5344,14.5464,14.5344,14.5404,153700.0
2012-09-12 10:10:00,24.15,24.16,24.13,24.15,258700.0,14.5344,14.5404,14.5223,14.5344,258700.0
2012-09-12 10:15:00,24.14,24.15,24.14,24.14,89400.0,14.5284,14.5344,14.5284,14.5284,89400.0
2012-09-12 10:20:00,24.14,24.15,24.14,24.14,201700.0,14.5284,14.5344,14.5284,14.5284,201700.0
2012-09-12 10:25:00,24.15,24.16,24.14,24.14,212000.0,14.5344,14.5404,14.5284,14.5284,212000.0
2012-09-12 10:30:00,24.14,24.15,24.13,24.14,172300.0,14.5284,14.5344,14.5223,14.5284,172300.0
2012-09-12 10:35:00,24.15,24.15,24.12,24.12,284800.0,14.5344,14.5344,14.5163,14.5163,284800.0
2012-09-12 10:40:00,24.12,24.13,24.12,24.12,109200.0,14.5163,14.5223,14.5163,14.5163,109200.0
2012-09-12 10:45:00,24.12,24.13,24.1,24.11,541000.0,14.5163,14.5223,14.5043,14.5103,541000.0
2012-09-12 10:50:00,24.11,24.12,24.1,24.11,409200.0,14.5103,14.5163,14.5043,14.5103,409200.0
2012-09-12 10:55:00,24.11,24.12,24.1,24.11,220900.0,14.5103,14.5163,14.5043,14.5103,220900.0
2012-09-12 11:00:00,24.1,24.11,24.1,24.11,173600.0,14.5043,14.5103,14.5043,14.5103,173600.0
2012-09-12 11:05:00,24.11,24.11,24.1,24.1,471400.0,14.5103,14.5103,14.5043,14.5043,471400.0
2012-09-12 11:10:00,24.1,24.12,24.09,24.1,275800.0,14.5043,14.5163,14.4983,14.5043,275800.0
2012-09-12 11:15:00,24.1,24.12,24.09,24.12,333500.0,14.5043,14.5163,14.4983,14.5163,333500.0
2012-09-12 11:20:00,24.12,24.14,24.11,24.14,202900.0,14.5163,14.5284,14.5103,14.5284,202900.0
2012-09-12 11:25:00,24.13,24.14,24.12,24.12,209600.0,14.5223,14.5284,14.5163,14.5163,209600.0
2012-09-12 11:30:00,24.13,24.13,24.1,24.1,160800.0,14.5223,14.5223,14.5043,14.5043,160800.0
2012-09-12 11:35:00,24.1,24.12,24.1,24.1,205200.0,14.5043,14.5163,14.5043,14.5043,205200.0
2012-09-12 11:40:00,24.1,24.11,24.09,24.1,180600.0,14.5043,14.5103,14.4983,14.5043,180600.0
2012-09-12 11:45:00,24.1,24.11,24.09,24.1,307700.0,14.5043,14.5103,14.4983,14.5043,307700.0
2012-09-12 11:50:00,24.1,24.1,24.08,24.08,124100.0,14.5043,14.5043,14.4923,14.4923,124100.0
2012-09-12 11:55:00,24.09,24.11,24.08,24.1,170100.0,14.4983,14.5103,14.4923,14.5043,170100.0
2012-09-12 12:00:00,24.11,24.11,24.1,24.1,25500.0,14.5103,14.5103,14.5043,14.5043,25500.0
2012-09-12 12:05:00,24.1,24.11,24.1,24.11,49600.0,14.5043,14.5103,14.5043,14.5103,49600.0
2012-09-12 12:10:00,24.11,24.11,24.09,24.09,154100.0,14.5103,14.5103,14.4983,14.4983,154100.0
2012-09-12 12:15:00,24.09,24.13,24.09,24.12,157500.0,14.4983,14.5223,14.4983,14.5163,157500.0
2012-09-12 12:20:00,24.12,24.14,24.12,24.14,46600.0,14.5163,14.5284,14.5163,14.5284,46600.0
2012-09-12 12:25:00,24.13,24.14,24.12,24.12,68600.0,14.5223,14.5284,14.5163,14.5163,68600.0
2012-09-12 12:30:00,24.12,24.13,24.11,24.12,64200.0,14.5163,14.5223,14.5103,14.5163,64200.0
2012-09-12 12:35:00,24.11,24.14,24.11,24.14,101100.0,14.5103,14.5284,14.5103,14.5284,101100.0
2012-09-12 12:40:00,24.14,24.14,24.11,24.12,129400.0,14.5284,14.5284,14.5103,14.5163,129400.0
2012-09-12 12:45:00,24.11,24.13,24.11,24.13,85200.0,14.5103,14.5223,14.5103,14.5223,85200.0
2012-09-12 12:50:00,24.13,24.14,24.12,24.14,64700.0,14.5223,14.5284,14.5163,14.5284,64700.0
2012-09-12 12:55:00,24.13,24.15,24.13,24.14,57200.0,14.5223,14.5344,14.5223,14.5284,57200.0
2012-09-12 13:00:00,24.14,24.17,24.14,24.15,168800.0,14.5284,14.5464,14.5284,14.5344,168800.0
2012-09-12 13:05:00,24.16,24.18,24.15,24.18,132300.0,14.5404,14.5524,14.5344,14.5524,132300.0
2012-09-12 13:10:00,24.18,24.18,24.14,24.16,201000.0,14.5524,14.5524,14.5284,14.5404,201000.0
2012-09-12 13:15:00,24.16,24.16,24.15,24.16,56200.0,14.5404,14.5404,14.5344,14.5404,56200.0
2012-09-12 13:20:00,24.16,24.18,24.15,24.18,174400.0,14.5404,14.5524,14.5344,14.5524,174400.0
2012-09-12 13:25:00,24.18,24.18,24.16,24.16,86900.0,14.5524,14.5524,14.5404,14.5404,86900.0
2012-09-12 13:30:00,24.15,24.16,24.14,24.14,109600.0,14.5344,14.5404,14.5284,14.5284,109600.0
2012-09-12 13:35:00,24.14,24.15,24.14,24.14,78200.0,14.5284,14.5344,14.5284,14.5284,78200.0
2012-09-12 13:40:00,24.14,24.15,24.14,24.14,62100.0,14.5284,14.5344,14.5284,14.5284,62100.0
2012-09-12 13:45:00,24.15,24.15,24.14,24.14,51200.0,14.5344,14.5344,14.5284,14.5284,51200.0
2012-09-12 13:50:00,24.14,24.15,24.14,24.14,53900.0,14.5284,14.5344,14.5284,14.5284,53900.0
2012-09-12 13:55:00,24.14,24.15,24.14,24.15,69000.0,14.5284,14.5344,14.5284,14.5344,69000.0
2012-09-12 14:00:00,24.14,24.15,24.14,24.15,84400.0,14.5284,14.5344,14.5284,14.5344,84400.0
2012-09-12 14:05:00,24.15,24.15,24.14,24.14,66500.0,14.5344,14.5344,14.5284,14.5284,66500.0
2012-09-12 14:10:00,24.14,24.15,24.14,24.15,70400.0,14.5284,14.5344,14.5284,14.5344,70400.0
2012-09-12 14:15:00,24.14,24.15,24.1,24.1,1967000.0,14.5284,14.5344,14.5043,14.5043,1967000.0
2012-09-12 14:20:00,24.11,24.13,24.1,24.12,201200.0,14.5103,14.5223,14.5043,14.5163,201200.0
2012-09-12 14:25:00,24.12,24.12,24.11,24.11,156800.0,14.5163,14.5163,14.5103,14.5103,156800.0
2012-09-12 14:30:00,24.12,24.12,24.11,24.11,91100.0,14.5163,14.5163,14.5103,14.5103,91100.0
2012-09-12 14:35:00,24.11,24.12,24.11,24.11,78200.0,14.5103,14.5163,14.5103,14.5103,78200.0
2012-09-12 14:40:00,24.12,24.12,24.1,24.11,417200.0,14.5163,14.5163,14.5043,14.5103,417200.0
2012-09-12 14:45:00,24.11,24.11,24.08,24.1,406800.0,14.5103,14.5103,14.4923,14.5043,406800.0
2012-09-12 14:50:00,24.1,24.11,24.09,24.1,164900.0,14.5043,14.5103,14.4983,14.5043,164900.0
2012-09-12 14:55:00,24.11,24.11,24.09,24.1,151200.0,14.5103,14.5103,14.4983,14.5043,151200.0
2012-09-12 15:00:00,24.1,24.1,24.08,24.09,250200.0,14.5043,14.5043,14.4923,14.4983,250200.0
2012-09-12 15:05:00,24.09,24.11,24.08,24.09,187000.0,14.4983,14.5103,14.4923,14.4983,187000.0
2012-09-12 15:10:00,24.09,24.09,24.08,24.08,76500.0,14.4983,14.4983,14.4923,14.4923,76500.0
2012-09-12 15:15:00,24.09,24.09,24.08,24.09,222900.0,14.4983,14.4983,14.4923,14.4983,222900.0
2012-09-12 15:20:00,24.09,24.1,24.08,24.09,142500.0,14.4983,14.5043,14.4923,14.4983,142500.0
2012-09-12 15:25:00,24.1,24.11,24.09,24.11,176800.0,14.5043,14.5103,14.4983,14.5103,176800.0
2012-09-12 15:30:00,24.1,24.11,24.1,24.11,123800.0,14.5043,14.5103,14.5043,14.5103,123800.0
2012-09-12 15:35:00,24.11,24.13,24.1,24.12,284800.0,14.5103,14.5223,14.5043,14.5163,284800.0
2012-09-12 15:40:00,24.12,24.14,24.11,24.12,404400.0,14.5163,14.5284,14.5103,14.5163,404400.0
2012-09-12 15:45:00,24.11,24.12,24.1,24.12,283600.0,14.5103,14.5163,14.5043,14.5163,283600.0
2012-09-12 15:50:00,24.12,24.12,24.09,24.1,499700.0,14.5163,14.5163,14.4983,14.5043,499700.0
2012-09-12 15:55:00,24.09,24.12,24.07,24.08,1399000.0,14.4983,14.5163,14.4862,14.4923,1399000.0
2012-09-13 09:30:00,24.04,24.1,24.01,24.02,877100.0,14.4682,14.5043,14.4501,14.4561,877100.0
2012-09-13 09:35:00,24.02,24.02,23.96,23.98,712300.0,14.4561,14.4561,14.42,14.4321,712300.0
2012-09-13 09:40:00,23.98,24.0,23.96,23.98,330200.0,14.4321,14.4441,14.42,14.4321,330200.0
2012-09-13 09:45:00,23.98,24.0,23.97,23.99,346500.0,14.4321,14.4441,14.4261,14.4381,346500.0
2012-09-13 09:50:00,24.0,24.0,23.96,23.98,336300.0,14.4441,14.4441,14.42,14.4321,336300.0
2012-09-13 09:55:00,23.97,23.98,23.96,23.97,141400.0,14.4261,14.4321,14.42,14.4261,141400.0
2012-09-13 10:00:00,23.96,23.98,23.92,23.97,604400.0,14.42,14.4321,14.396,14.4261,604400.0
2012-09-13 10:05:00,23.97,23.97,23.93,23.95,396100.0,14.4261,14.4261,14.402,14.414,396100.0
2012-09-13 10:10:00,23.94,23.98,23.94,23.94,302400.0,14.408,14.4321,14.408,14.408,302400.0
2012-09-13 10:15:00,23.95,23.95,23.94,23.94,239200.0,14.414,14.414,14.408,14.408,239200.0
2012-09-13 10:20:00,23.94,23.96,23.94,23.96,190900.0,14.408,14.42,14.408,14.42,190900.0
2012-09-13 10:25:00,23.96,23.98,23.95,23.98,180000.0,14.42,14.4321,14.414,14.4321,180000.0
2012-09-13 10:30:00,23.98,24.01,23.97,24.01,408900.0,14.4321,14.4501,14.4261,14.4501,408900.0
2012-09-13 10:35:00,24.01,24.03,23.99,24.0,259500.0,14.4501,14.4622,14.4381,14.4441,259500.0
2012-09-13 10:40:00,23.99,24.0,23.99,23.99,85800.0,14.4381,14.4441,14.4381,14.4381,85800.0
2012-09-13 10:45:00,23.99,24.01,23.98,24.01,232800.0,14.4381,14.4501,14.4321,14.4501,232800.0
2012-09-13 10:50:00,24.0,24.01,23.98,23.98,133700.0,14.4441,14.4501,14.4321,14.4321,133700.0
2012-09-13 10:55:00,23.98,24.01,23.97,24.01,248800.0,14.4321,14.4501,14.4261,14.4501,248800.0
2012-09-13 11:00:00,24.0,24.04,24.0,24.04,174300.0,14.4441,14.4682,14.4441,14.4682,174300.0
2012-09-13 11:05:00,24.04,24.05,24.03,24.04,159600.0,14.4682,14.4742,14.4622,14.4682,159600.0
2012-09-13 11:10:00,24.04,24.04,24.03,24.03,198400.0,14.4682,14.4682,14.4622,14.4622,198400.0
2012-09-13 11:15:00,24.03,24.05,24.03,24.03,234500.0,14.4622,14.4742,14.4622,14.4622,234500.0
2012-09-13 11:20:00,24.03,24.04,23.99,24.01,215900.0,14.4622,14.4682,14.4381,14.4501,215900.0
2012-09-13 11:25:00,24.01,24.02,24.0,24.01,223900.0,14.4501,14.4561,14.4441,14.4501,223900.0
2012-09-13 11:30:00,24.02,24.07,24.02,24.06,296800.0,14.4561,14.4862,14.4561,14.4802,296800.0
2012-09-13 11:35:00,24.06,24.07,24.04,24.04,196900.0,14.4802,14.4862,14.4682,14.4682,196900.0
2012-09-13 11:40:00,24.04,24.05,24.02,24.03,297800.0,14.4682,14.4742,14.4561,14.4622,297800.0
2012-09-13 11:45:00,24.03,24.03,24.01,24.02,221600.0,14.4622,14.4622,14.4501,14.4561,221600.0
2012-09-13 11:50:00,24.02,24.03,24.01,24.03,265200.0,14.4561,14.4622,14.4501,14.4622,265200.0
2012-09-13 11:55:00,24.02,24.03,24.02,24.02,105400.0,14.4561,14.4622,14.4561,14.4561,105400.0
2012-09-13 12:00:00,24.03,24.04,24.01,24.03,238000.0,14.4622,14.4682,14.4501,14.4622,238000.0
2012-09-13 12:05:00,24.04,24.05,24.03,24.05,49100.0,14.4682,14.4742,14.4622,14.4742,49100.0
2012-09-13 12:10:00,24.05,24.05,24.03,24.04,139700.0,14.4742,14.4742,14.4622,14.4682,139700.0
2012-09-13 12:15:00,24.03,24.04,23.92,23.93,665300.0,14.4622,14.4682,14.396,14.402,665300.0
2012-09-13 12:20:00,23.93,23.95,23.85,23.87,1133900.0,14.402,14.414,14.3538,14.3659,1133900.0
2012-09-13 12:25:00,23.86,23.93,23.85,23.93,460700.0,14.3598,14.402,14.3538,14.402,460700.0
2012-09-13 12:30:00,23.93,24.15,23.93,24.05,911300.0,14.402,14.5344,14.402,14.4742,911300.0
2012-09-13 12:35:00,24.05,24.07,23.97,24.04,441800.0,14.4742,14.4862,14.4261,14.4682,441800.0
2012-09-13 12:40:00,24.04,24.14,24.03,24.07,371500.0,14.4682,14.5284,14.4622,14.4862,371500.0
2012-09-13 12:45:00,24.07,24.11,24.04,24.09,361500.0,14.4862,14.5103,14.4682,14.4983,361500.0
2012-09-13 12:50:00,24.08,24.09,24.04,24.06,253100.0,14.4923,14.4983,14.4682,14.4802,253100.0
2012-09-13 12:55:00,24.06,24.13,24.06,24.12,307100.0,14.4802,14.5223,14.4802,14.5163,307100.0
2012-09-13 13:00:00,24.12,24.16,24.11,24.12,499300.0,14.5163,14.5404,14.5103,14.5163,499300.0
2012-09-13 13:05:00,24.13,24.15,24.12,24.12,421800.0,14.5223,14.5344,14.5163,14.5163,421800.0
2012-09-13 13:10:00,24.12,24.14,24.1,24.12,250300.0,14.5163,14.5284,14.5043,14.5163,250300.0
2012-09-13 13:15:00,24.11,24.13,24.1,24.1,218300.0,14.5103,14.5223,14.5043,14.5043,218300.0
2012-09-13 13:20:00,24.1,24.14,24.09,24.12,233300.0,14.5043,14.5284,14.4983,14.5163,233300.0
2012-09-13 13:25:00,24.12,24.15,24.12,24.13,274500.0,14.5163,14.5344,14.5163,14.5223,274500.0
2012-09-13 13:30:00,24.13,24.17,24.13,24.16,361000.0,14.5223,14.5464,14.5223,14.5404,361000.0
2012-09-13 13:35:00,24.15,24.16,24.13,24.14,191900.0,14.5344,14.5404,14.5223,14.5284,191900.0
2012-09-13 13:40:00,24.15,24.15,24.13,24.14,107100.0,14.5344,14.5344,14.5223,14.5284,107100.0
2012-09-13 13:45:00,24.14,24.14,24.12,24.14,358700.0,14.5284,14.5284,14.5163,14.5284,358700.0
2012-09-13 13:50:00,24.14,24.15,24.13,24.14,138000.0,14.5284,14.5344,14.5223,14.5284,138000.0
2012-09-13 13:55:00,24.14,24.15,24.13,24.13,204300.0,14.5284,14.5344,14.5223,14.5223,204300.0
2012-09-13 14:00:00,24.13,24.19,24.12,24.18,800400.0,14.5223,14.5585,14.5163,14.5524,800400.0
2012-09-13 14:05:00,24.18,24.18,24.14,24.16,324900.0,14.5524,14.5524,14.5284,14.5404,324900.0
2012-09-13 14:10:00,24.16,24.21,24.16,24.21,179600.0,14.5404,14.5705,14.5404,14.5705,179600.0
2012-09-13 14:15:00,24.21,24.21,24.19,24.2,166500.0,14.5705,14.5705,14.5585,14.5645,166500.0
2012-09-13 14:20:00,24.21,24.24,24.2,24.22,380300.0,14.5705,14.5885,14.5645,14.5765,380300.0
2012-09-13 14:25:00,24.22,24.26,24.22,24.25,632000.0,14.5765,14.6006,14.5765,14.5946,632000.0
2012-09-13 14:30:00,24.24,24.26,24.22,24.22,263700.0,14.5885,14.6006,14.5765,14.5765,263700.0
2012-09-13 14:35:00,24.23,24.25,24.21,24.21,362000.0,14.5825,14.5946,14.5705,14.5705,362000.0
2012-09-13 14:40:00,24.21,24.24,24.2,24.23,269500.0,14.5705,14.5885,14.5645,14.5825,269500.0
2012-09-13 14:45:00,24.23,24.24,24.21,24.21,220100.0,14.5825,14.5885,14.5705,14.5705,220100.0
2012-09-13 14:50:00,24.22,24.22,24.17,24.19,275700.0,14.5765,14.5765,14.5464,14.5585,275700.0
2012-09-13 14:55:00,24.2,24.2,24.17,24.18,223100.0,14.5645,14.5645,14.5464,14.5524,223100.0
2012-09-13 15:00:00,24.19,24.19,24.17,24.19,264600.0,14.5585,14.5585,14.5464,14.5585,264600.0
2012-09-13 15:05:00,24.19,24.23,24.18,24.2,335500.0,14.5585,14.5825,14.5524,14.5645,335500.0
2012-09-13 15:10:00,24.2,24.22,24.18,24.19,422900.0,14.5645,14.5765,14.5524,14.5585,422900.0
2012-09-13 15:15:00,24.19,24.2,24.16,24.16,232000.0,14.5585,14.5645,14.5404,14.5404,232000.0
2012-09-13 15:20:00,24.17,24.18,24.15,24.17,520100.0,14.5464,14.5524,14.5344,14.5464,520100.0
2012-09-13 15:25:00,24.18,24.18,24.16,24.18,397900.0,14.5524,14.5524,14.5404,14.5524,397900.0
2012-09-13 15:30:00,24.18,24.2,24.16,24.2,741300.0,14.5524,14.5645,14.5404,14.5645,741300.0
2012-09-13 15:35:00,24.19,24.23,24.19,24.23,391200.0,14.5585,14.5825,14.5585,14.5825,391200.0
2012-09-13 15:40:00,24.23,24.23,24.21,24.22,675100.0,14.5825,14.5825,14.5705,14.5765,675100.0
2012-09-13 15:45:00,24.22,24.24,24.19,24.22,704100.0,14.5765,14.5885,14.5585,14.5765,704100.0
2012-09-13 15:50:00,24.21,24.22,24.18,24.18,495000.0,14.5705,14.5765,14.5524,14.5524,495000.0
2012-09-13 15:55:00,24.18,24.25,24.16,24.25,2614300.0,14.5524,14.5946,14.5404,14.5946,2614300.0
2012-09-14 09:30:00,24.18,24.18,23.93,23.94,2011700.0,14.5524,14.5524,14.402,14.408,2011700.0
2012-09-14 09:35:00,23.95,24.0,23.93,24.0,1064900.0,14.414,14.4441,14.402,14.4441,1064900.0
2012-09-14 09:40:00,24.0,24.0,23.93,23.94,1617100.0,14.4441,14.4441,14.402,14.408,1617100.0
2012-09-14 09:45:00,23.95,23.95,23.86,23.86,1387800.0,14.414,14.414,14.3598,14.3598,1387800.0
2012-09-14 09:50:00,23.87,23.89,23.82,23.87,1122600.0,14.3659,14.3779,14.3358,14.3659,1122600.0
2012-09-14 09:55:00,23.88,23.88,23.78,23.78,609500.0,14.3719,14.3719,14.3117,14.3117,609500.0
2012-09-14 10:00:00,23.78,23.81,23.77,23.77,634600.0,14.3117,14.3298,14.3057,14.3057,634600.0
2012-09-14 10:05:00,23.77,23.78,23.68,23.75,1262100.0,14.3057,14.3117,14.2515,14.2936,1262100.0
2012-09-14 10:10:00,23.75,23.76,23.68,23.71,1373500.0,14.2936,14.2997,14.2515,14.2696,1373500.0
2012-09-14 10:15:00,23.71,23.8,23.71,23.79,1230400.0,14.2696,14.3237,14.2696,14.3177,1230400.0
2012-09-14 10:20:00,23.79,23.8,23.74,23.8,1470200.0,14.3177,14.3237,14.2876,14.3237,1470200.0
2012-09-14 10:25:00,23.8,23.89,23.8,23.88,1014900.0,14.3237,14.3779,14.3237,14.3719,1014900.0
2012-09-14 10:30:00,23.89,23.92,23.85,23.85,1219900.0,14.3779,14.396,14.3538,14.3538,1219900.0
2012-09-14 10:35:00,23.85,23.85,23.8,23.8,387600.0,14.3538,14.3538,14.3237,14.3237,387600.0
2012-09-14 10:40:00,23.8,23.81,23.74,23.74,954200.0,14.3237,14.3298,14.2876,14.2876,954200.0
2012-09-14 10:45:00,23.74,23.76,23.72,23.75,1074700.0,14.2876,14.2997,14.2756,14.2936,1074700.0
2012-09-14 10:50:00,23.74,23.77,23.72,23.72,771200.0,14.2876,14.3057,14.2756,14.2756,771200.0
2012-09-14 10:55:00,23.72,23.74,23.72,23.72,662800.0,14.2756,14.2876,14.2756,14.2756,662800.0
2012-09-14 11:00:00,23.72,23.73,23.63,23.64,1208700.0,14.2756,14.2816,14.2214,14.2274,1208700.0
2012-09-14 11:05:00,23.64,23.68,23.64,23.67,890900.0,14.2274,14.2515,14.2274,14.2455,890900.0
2012-09-14 11:10:00,23.67,23.71,23.67,23.71,700400.0,14.2455,14.2696,14.2455,14.2696,700400.0
2012-09-14 11:15:00,23.71,23.71,23.67,23.69,654600.0,14.2696,14.2696,14.2455,14.2575,654600.0
2012-09-14 11:20:00,23.69,23.74,23.68,23.73,469800.0,14.2575,14.2876,14.2515,14.2816,469800.0
2012-09-14 11:25:00,23.74,23.74,23.72,23.73,604900.0,14.2876,14.2876,14.2756,14.2816,604900.0
2012-09-14 11:30:00,23.73,23.75,23.72,23.75,450100.0,14.2816,14.2936,14.2756,14.2936,450100.0
2012-09-14 11:35:00,23.75,23.75,23.72,23.72,1097000.0,14.2936,14.2936,14.2756,14.2756,1097000.0
2012-09-14 11:40:00,23.72,23.74,23.7,23.7,642500.0,14.2756,14.2876,14.2636,14.2636,642500.0
2012-09-14 11:45:00,23.71,23.73,23.7,23.71,517700.0,14.2696,14.2816,14.2636,14.2696,517700.0
2012-09-14 11:50:00,23.71,23.72,23.7,23.72,279400.0,14.2696,14.2756,14.2636,14.2756,279400.0
2012-09-14 11:55:00,23.71,23.75,23.71,23.75,253600.0,14.2696,14.2936,14.2696,14.2936,253600.0
2012-09-14 12:00:00,23.75,23.82,23.74,23.82,922500.0,14.2936,14.3358,14.2876,14.3358,922500.0
2012-09-14 12:05:00,23.81,23.85,23.81,23.85,751400.0,14.3298,14.3538,14.3298,14.3538,751400.0
2012-09-14 12:10:00,23.85,23.85,23.8,23.8,678600.0,14.3538,14.3538,14.3237,14.3237,678600.0
2012-09-14 12:15:00,23.8,23.83,23.78,23.83,738500.0,14.3237,14.3418,14.3117,14.3418,738500.0
2012-09-14 12:20:00,23.83,23.86,23.81,23.82,586900.0,14.3418,14.3598,14.3298,14.3358,586900.0
2012-09-14 12:25:00,23.82,23.83,23.81,23.81,357600.0,14.3358,14.3418,14.3298,14.3298,357600.0
2012-09-14 12:30:00,23.81,23.82,23.79,23.8,407400.0,14.3298,14.3358,14.3177,14.3237,407400.0
2012-09-14 12:35:00,23.8,23.84,23.79,23.84,513700.0,14.3237,14.3478,14.3177,14.3478,513700.0
2012-09-14 12:40:00,23.84,23.84,23.83,23.84,179800.0,14.3478,14.3478,14.3418,14.3478,179800.0
2012-09-14 12:45:00,23.84,23.84,23.83,23.84,284000.0,14.3478,14.3478,14.3418,14.3478,284000.0
2012-09-14 12:50:00,23.83,23.86,23.83,23.86,464200.0,14.3418,14.3598,14.3418,14.3598,464200.0
2012-09-14 12:55:00,23.86,23.87,23.85,23.85,577700.0,14.3598,14.3659,14.3538,14.3538,577700.0
2012-09-14 13:00:00,23.86,23.86,23.82,23.82,533000.0,14.3598,14.3598,14.3358,14.3358,533000.0
2012-09-14 13:05:00,23.82,23.83,23.79,23.79,647100.0,14.3358,14.3418,14.3177,14.3177,647100.0
2012-09-14 13:10:00,23.79,23.79,23.76,23.76,320100.0,14.3177,14.3177,14.2997,14.2997,320100.0
2012-09-14 13:15:00,23.77,23.77,23.75,23.75,167300.0,14.3057,14.3057,14.2936,14.2936,167300.0
2012-09-14 13:20:00,23.75,23.76,23.74,23.76,309400.0,14.2936,14.2997,14.2876,14.2997,309400.0
2012-09-14 13:25:00,23.75,23.76,23.7,23.7,218200.0,14.2936,14.2997,14.2636,14.2636,218200.0
2012-09-14 13:30:00,23.71,23.71,23.7,23.71,254700.0,14.2696,14.2696,14.2636,14.2696,254700.0
2012-09-14 13:35:00,23.71,23.73,23.7,23.72,407700.0,14.2696,14.2816,14.2636,14.2756,407700.0
2012-09-14 13:40:00,23.73,23.76,23.73,23.76,277700.0,14.2816,14.2997,14.2816,14.2997,277700.0
2012-09-14 13:45:00,23.76,23.77,23.74,23.77,400600.0,14.2997,14.3057,14.2876,14.3057,400600.0
2012-09-14 13:50:00,23.77,23.78,23.76,23.78,118700.0,14.3057,14.3117,14.2997,14.3117,118700.0
2012-09-14 13:55:00,23.78,23.82,23.78,23.81,659500.0,14.3117,14.3358,14.3117,14.3298,659500.0
2012-09-14 14:00:00,23.8,23.82,23.8,23.81,242700.0,14.3237,14.3358,14.3237,14.3298,242700.0
2012-09-14 14:05:00,23.81,23.82,23.8,23.81,325500.0,14.3298,14.3358,14.3237,14.3298,325500.0
2012-09-14 14:10:00,23.81,23.83,23.81,23.81,437500.0,14.3298,14.3418,14.3298,14.3298,437500.0
2012-09-14 14:15:00,23.82,23.82,23.8,23.82,519000.0,14.3358,14.3358,14.3237,14.3358,519000.0
2012-09-14 14:20:00,23.82,23.82,23.81,23.81,164800.0,14.3358,14.3358,14.3298,14.3298,164800.0
2012-09-14 14:25:00,23.81,23.82,23.8,23.81,322300.0,14.3298,14.3358,14.3237,14.3298,322300.0
2012-09-14 14:30:00,23.81,23.82,23.8,23.8,232100.0,14.3298,14.3358,14.3237,14.3237,232100.0
2012-09-14 14:35:00,23.8,23.81,23.79,23.8,522100.0,14.3237,14.3298,14.3177,14.3237,522100.0
2012-09-14 14:40:00,23.8,23.81,23.79,23.79,275400.0,14.3237,14.3298,14.3177,14.3177,275400.0
2012-09-14 14:45:00,23.79,23.8,23.79,23.79,173800.0,14.3177,14.3237,14.3177,14.3177,173800.0
2012-09-14 14:50:00,23.79,23.8,23.78,23.8,430200.0,14.3177,14.3237,14.3117,14.3237,430200.0
2012-09-14 14:55:00,23.8,23.83,23.79,23.81,343200.0,14.3237,14.3418,14.3177,14.3298,343200.0
2012-09-14 15:00:00,23.81,23.82,23.79,23.79,441300.0,14.3298,14.3358,14.3177,14.3177,441300.0
2012-09-14 15:05:00,23.79,23.8,23.78,23.78,368400.0,14.3177,14.3237,14.3117,14.3117,368400.0
2012-09-14 15:10:00,23.78,23.79,23.77,23.78,1115800.0,14.3117,14.3177,14.3057,14.3117,1115800.0
2012-09-14 15:15:00,23.77,23.78,23.77,23.77,693200.0,14.3057,14.3117,14.3057,14.3057,693200.0
2012-09-14 15:20:00,23.77,23.77,23.72,23.72,968800.0,14.3057,14.3057,14.2756,14.2756,968800.0
2012-09-14 15:25:00,23.72,23.73,23.7,23.71,1556400.0,14.2756,14.2816,14.2636,14.2696,1556400.0
2012-09-14 15:30:00,23.72,23.73,23.71,23.71,370400.0,14.2756,14.2816,14.2696,14.2696,370400.0
2012-09-14 15:35:00,23.71,23.74,23.69,23.71,625900.0,14.2696,14.2876,14.2575,14.2696,625900.0
2012-09-14 15:40:00,23.71,23.72,23.71,23.72,591700.0,14.2696,14.2756,14.2696,14.2756,591700.0
2012-09-14 15:45:00,23.71,23.75,23.71,23.75,963900.0,14.2696,14.2936,14.2696,14.2936,963900.0
2012-09-14 15:50:00,23.75,23.76,23.74,23.75,1033700.0,14.2936,14.2997,14.2876,14.2936,1033700.0
2012-09-14 15:55:00,23.75,23.78,23.73,23.78,1804100.0,14.2936,14.3117,14.2816,14.3117,1804100.0
2012-09-17 09:30:00,23.68,23.9,23.68,23.87,883400.0,14.2515,14.3839,14.2515,14.3659,883400.0
2012-09-17 09:35:00,23.86,23.86,23.83,23.83,579400.0,14.3598,14.3598,14.3418,14.3418,579400.0
2012-09-17 09:40:00,23.84,23.85,23.81,23.81,205500.0,14.3478,14.3538,14.3298,14.3298,205500.0
2012-09-17 09:45:00,23.81,23.89,23.81,23.85,355800.0,14.3298,14.3779,14.3298,14.3538,355800.0
2012-09-17 09:50:00,23.85,23.87,23.85,23.86,176200.0,14.3538,14.3659,14.3538,14.3598,176200.0
2012-09-17 09:55:00,23.86,23.87,23.85,23.85,218600.0,14.3598,14.3659,14.3538,14.3538,218600.0
2012-09-17 10:00:00,23.86,23.87,23.85,23.85,299600.0,14.3598,14.3659,14.3538,14.3538,299600.0
2012-09-17 10:05:00,23.85,23.86,23.85,23.86,266800.0,14.3538,14.3598,14.3538,14.3598,266800.0
2012-09-17 10:10:00,23.86,23.87,23.85,23.87,436400.0,14.3598,14.3659,14.3538,14.3659,436400.0
2012-09-17 10:15:00,23.87,23.88,23.85,23.85,288100.0,14.3659,14.3719,14.3538,14.3538,288100.0
2012-09-17 10:20:00,23.85,23.86,23.85,23.85,69200.0,14.3538,14.3598,14.3538,14.3538,69200.0
2012-09-17 10:25:00,23.85,23.87,23.85,23.86,443200.0,14.3538,14.3659,14.3538,14.3598,443200.0
2012-09-17 10:30:00,23.87,23.9,23.86,23.89,272100.0,14.3659,14.3839,14.3598,14.3779,272100.0
2012-09-17 10:35:00,23.89,23.92,23.89,23.9,258900.0,14.3779,14.396,14.3779,14.3839,258900.0
2012-09-17 10:40:00,23.89,23.93,23.89,23.93,481000.0,14.3779,14.402,14.3779,14.402,481000.0
2012-09-17 10:45:00,23.93,23.93,23.92,23.93,247300.0,14.402,14.402,14.396,14.402,247300.0
2012-09-17 10:50:00,23.92,23.93,23.92,23.93,218900.0,14.396,14.402,14.396,14.402,218900.0
2012-09-17 10:55:00,23.93,23.93,23.92,23.93,181300.0,14.402,14.402,14.396,14.402,181300.0
2012-09-17 11:00:00,23.93,23.98,23.93,23.96,492700.0,14.402,14.4321,14.402,14.42,492700.0
2012-09-17 11:05:00,23.96,23.97,23.95,23.96,249100.0,14.42,14.4261,14.414,14.42,249100.0
2012-09-17 11:10:00,23.96,23.97,23.95,23.97,233800.0,14.42,14.4261,14.414,14.4261,233800.0
2012-09-17 11:15:00,23.97,23.97,23.96,23.96,321400.0,14.4261,14.4261,14.42,14.42,321400.0
2012-09-17 11:20:00,23.96,23.97,23.96,23.97,99100.0,14.42,14.4261,14.42,14.4261,99100.0
2012-09-17 11:25:00,23.97,23.97,23.95,23.96,219400.0,14.4261,14.4261,14.414,14.42,219400.0
2012-09-17 11:30:00,23.96,23.97,23.95,23.97,304000.0,14.42,14.4261,14.414,14.4261,304000.0
2012-09-17 11:35:00,23.96,23.97,23.94,23.94,195800.0,14.42,14.4261,14.408,14.408,195800.0
2012-09-17 11:40:00,23.95,23.95,23.94,23.94,289600.0,14.414,14.414,14.408,14.408,289600.0
2012-09-17 11:45:00,23.94,23.97,23.94,23.97,198800.0,14.408,14.4261,14.408,14.4261,198800.0
2012-09-17 11:50:00,23.96,23.98,23.96,23.96,199700.0,14.42,14.4321,14.42,14.42,199700.0
2012-09-17 11:55:00,23.96,23.98,23.95,23.96,130100.0,14.42,14.4321,14.414,14.42,130100.0
2012-09-17 12:00:00,23.96,23.96,23.95,23.96,346000.0,14.42,14.42,14.414,14.42,346000.0
2012-09-17 12:05:00,23.96,23.96,23.94,23.95,358200.0,14.42,14.42,14.408,14.414,358200.0
2012-09-17 12:10:00,23.94,23.96,23.93,23.93,347300.0,14.408,14.42,14.402,14.402,347300.0
2012-09-17 12:15:00,23.93,23.94,23.92,23.92,78000.0,14.402,14.408,14.396,14.396,78000.0
2012-09-17 12:20:00,23.92,23.94,23.92,23.94,154900.0,14.396,14.408,14.396,14.408,154900.0
2012-09-17 12:25:00,23.94,23.94,23.93,23.94,119900.0,14.408,14.408,14.402,14.408,119900.0
2012-09-17 12:30:00,23.94,23.96,23.93,23.96,256700.0,14.408,14.42,14.402,14.42,256700.0
2012-09-17 12:35:00,23.96,23.96,23.95,23.96,112400.0,14.42,14.42,14.414,14.42,112400.0
2012-09-17 12:40:00,23.96,23.96,23.95,23.95,513500.0,14.42,14.42,14.414,14.414,513500.0
2012-09-17 12:45:00,23.95,23.96,23.95,23.95,150100.0,14.414,14.42,14.414,14.414,150100.0
2012-09-17 12:50:00,23.95,23.97,23.95,23.97,259400.0,14.414,14.4261,14.414,14.4261,259400.0
2012-09-17 12:55:00,23.97,23.98,23.96,23.97,153900.0,14.4261,14.4321,14.42,14.4261,153900.0
2012-09-17 13:00:00,23.98,23.98,23.95,23.95,227800.0,14.4321,14.4321,14.414,14.414,227800.0
2012-09-17 13:05:00,23.96,23.96,23.95,23.95,235100.0,14.42,14.42,14.414,14.414,235100.0
2012-09-17 13:10:00,23.96,23.97,23.95,23.97,188200.0,14.42,14.4261,14.414,14.4261,188200.0
2012-09-17 13:15:00,23.97,23.97,23.96,23.97,95300.0,14.4261,14.4261,14.42,14.4261,95300.0
2012-09-17 13:20:00,23.96,23.98,23.96,23.98,133400.0,14.42,14.4321,14.42,14.4321,133400.0
2012-09-17 13:25:00,23.98,24.0,23.97,24.0,144300.0,14.4321,14.4441,14.4261,14.4441,144300.0
2012-09-17 13:30:00,24.0,24.0,23.99,23.99,80400.0,14.4441,14.4441,14.4381,14.4381,80400.0
2012-09-17 13:35:00,24.0,24.0,23.99,24.0,108200.0,14.4441,14.4441,14.4381,14.4441,108200.0
2012-09-17 13:40:00,24.0,24.0,23.99,24.0,125200.0,14.4441,14.4441,14.4381,14.4441,125200.0
2012-09-17 13:45:00,24.0,24.0,23.99,24.0,121400.0,14.4441,14.4441,14.4381,14.4441,121400.0
2012-09-17 13:50:00,24.0,24.0,23.99,24.0,202800.0,14.4441,14.4441,14.4381,14.4441,202800.0
2012-09-17 13:55:00,23.99,24.0,23.96,23.96,467900.0,14.4381,14.4441,14.42,14.42,467900.0
2012-09-17 14:00:00,23.96,23.97,23.95,23.95,297700.0,14.42,14.4261,14.414,14.414,297700.0
2012-09-17 14:05:00,23.95,23.96,23.94,23.95,408700.0,14.414,14.42,14.408,14.414,408700.0
2012-09-17 14:10:00,23.95,23.95,23.94,23.95,189600.0,14.414,14.414,14.408,14.414,189600.0
2012-09-17 14:15:00,23.95,23.97,23.94,23.96,299400.0,14.414,14.4261,14.408,14.42,299400.0
2012-09-17 14:20:00,23.97,24.0,23.96,23.99,387000.0,14.4261,14.4441,14.42,14.4381,387000.0
2012-09-17 14:25:00,23.99,24.0,23.98,23.98,128500.0,14.4381,14.4441,14.4321,14.4321,128500.0
2012-09-17 14:30:00,23.99,24.0,23.96,23.97,460700.0,14.4381,14.4441,14.42,14.4261,460700.0
2012-09-17 14:35:00,23.96,23.98,23.96,23.96,273800.0,14.42,14.4321,14.42,14.42,273800.0
2012-09-17 14:40:00,23.96,23.96,23.95,23.96,79900.0,14.42,14.42,14.414,14.42,79900.0
2012-09-17 14:45:00,23.95,23.99,23.95,23.96,426800.0,14.414,14.4381,14.414,14.42,426800.0
2012-09-17 14:50:00,23.96,23.97,23.95,23.95,114000.0,14.42,14.4261,14.414,14.414,114000.0
2012-09-17 14:55:00,23.95,23.99,23.95,23.98,430300.0,14.414,14.4381,14.414,14.4321,430300.0
2012-09-17 15:00:00,23.98,23.99,23.98,23.98,977000.0,14.4321,14.4381,14.4321,14.4321,977000.0
2012-09-17 15:05:00,23.99,24.02,23.98,24.01,859200.0,14.4381,14.4561,14.4321,14.4501,859200.0
2012-09-17 15:10:00,24.01,24.04,24.01,24.03,319600.0,14.4501,14.4682,14.4501,14.4622,319600.0
2012-09-17 15:15:00,24.02,24.03,24.01,24.01,187900.0,14.4561,14.4622,14.4501,14.4501,187900.0
2012-09-17 15:20:00,24.01,24.02,24.0,24.0,209300.0,14.4501,14.4561,14.4441,14.4441,209300.0
2012-09-17 15:25:00,24.0,24.01,23.98,23.98,289700.0,14.4441,14.4501,14.4321,14.4321,289700.0
2012-09-17 15:30:00,23.98,23.99,23.97,23.98,331500.0,14.4321,14.4381,14.4261,14.4321,331500.0
2012-09-17 15:35:00,23.97,24.01,23.97,24.01,587300.0,14.4261,14.4501,14.4261,14.4501,587300.0
2012-09-17 15:40:00,24.01,24.02,24.0,24.02,353600.0,14.4501,14.4561,14.4441,14.4561,353600.0
2012-09-17 15:45:00,24.02,24.04,24.01,24.02,517900.0,14.4561,14.4682,14.4501,14.4561,517900.0
2012-09-17 15:50:00,24.02,24.03,24.01,24.03,490000.0,14.4561,14.4622,14.4501,14.4622,490000.0
2012-09-17 15:55:00,24.03,24.05,24.01,24.03,1914100.0,14.4622,14.4742,14.4501,14.4622,1914100.0
2012-09-18 09:30:00,23.99,24.05,23.94,24.0,1196500.0,14.4381,14.4742,14.408,14.4441,1196500.0
2012-09-18 09:35:00,24.0,24.02,23.96,24.0,786900.0,14.4441,14.4561,14.42,14.4441,786900.0
2012-09-18 09:40:00,24.0,24.01,23.98,24.0,455500.0,14.4441,14.4501,14.4321,14.4441,455500.0
2012-09-18 09:45:00,24.0,24.0,23.96,23.98,421900.0,14.4441,14.4441,14.42,14.4321,421900.0
2012-09-18 09:50:00,23.99,23.99,23.97,23.98,215700.0,14.4381,14.4381,14.4261,14.4321,215700.0
2012-09-18 09:55:00,23.98,23.98,23.96,23.96,251200.0,14.4321,14.4321,14.42,14.42,251200.0
2012-09-18 10:00:00,23.97,23.99,23.96,23.98,500500.0,14.4261,14.4381,14.42,14.4321,500500.0
2012-09-18 10:05:00,23.96,23.98,23.95,23.97,425700.0,14.42,14.4321,14.414,14.4261,425700.0
2012-09-18 10:10:00,23.97,23.99,23.96,23.98,412000.0,14.4261,14.4381,14.42,14.4321,412000.0
2012-09-18 10:15:00,23.99,23.99,23.93,23.95,596500.0,14.4381,14.4381,14.402,14.414,596500.0
2012-09-18 10:20:00,23.95,23.97,23.92,23.93,321100.0,14.414,14.4261,14.396,14.402,321100.0
2012-09-18 10:25:00,23.93,23.97,23.93,23.96,277400.0,14.402,14.4261,14.402,14.42,277400.0
2012-09-18 10:30:00,23.95,23.98,23.95,23.97,301000.0,14.414,14.4321,14.414,14.4261,301000.0
2012-09-18 10:35:00,23.97,23.99,23.96,23.98,319300.0,14.4261,14.4381,14.42,14.4321,319300.0
2012-09-18 10:40:00,23.99,23.99,23.96,23.98,219300.0,14.4381,14.4381,14.42,14.4321,219300.0
2012-09-18 10:45:00,23.98,24.01,23.96,24.0,296200.0,14.4321,14.4501,14.42,14.4441,296200.0
2012-09-18 10:50:00,24.0,24.02,23.99,24.01,228100.0,14.4441,14.4561,14.4381,14.4501,228100.0
2012-09-18 10:55:00,24.02,24.05,24.01,24.05,301100.0,14.4561,14.4742,14.4501,14.4742,301100.0
2012-09-18 11:00:00,24.05,24.06,24.04,24.05,293900.0,14.4742,14.4802,14.4682,14.4742,293900.0
2012-09-18 11:05:00,24.05,24.05,24.03,24.03,281000.0,14.4742,14.4742,14.4622,14.4622,281000.0
2012-09-18 11:10:00,24.04,24.08,24.02,24.08,276700.0,14.4682,14.4923,14.4561,14.4923,276700.0
2012-09-18 11:15:00,24.07,24.08,24.01,24.01,448000.0,14.4862,14.4923,14.4501,14.4501,448000.0
2012-09-18 11:20:00,24.02,24.02,23.98,24.0,236300.0,14.4561,14.4561,14.4321,14.4441,236300.0
2012-09-18 11:25:00,24.0,24.01,23.99,24.0,128700.0,14.4441,14.4501,14.4381,14.4441,128700.0
2012-09-18 11:30:00,24.01,24.01,23.94,23.94,483800.0,14.4501,14.4501,14.408,14.408,483800.0
2012-09-18 11:35:00,23.95,23.96,23.92,23.95,317500.0,14.414,14.42,14.396,14.414,317500.0
2012-09-18 11:40:00,23.95,23.97,23.92,23.97,293900.0,14.414,14.4261,14.396,14.4261,293900.0
2012-09-18 11:45:00,23.97,24.0,23.96,24.0,102100.0,14.4261,14.4441,14.42,14.4441,102100.0
2012-09-18 11:50:00,24.0,24.0,23.99,24.0,150500.0,14.4441,14.4441,14.4381,14.4441,150500.0
2012-09-18 11:55:00,24.0,24.01,23.99,24.01,287100.0,14.4441,14.4501,14.4381,14.4501,287100.0
2012-09-18 12:00:00,24.01,24.01,24.0,24.0,74200.0,14.4501,14.4501,14.4441,14.4441,74200.0
2012-09-18 12:05:00,24.01,24.03,24.0,24.03,273300.0,14.4501,14.4622,14.4441,14.4622,273300.0
2012-09-18 12:10:00,24.03,24.03,24.0,24.01,283200.0,14.4622,14.4622,14.4441,14.4501,283200.0
2012-09-18 12:15:00,24.01,24.02,24.0,24.0,327400.0,14.4501,14.4561,14.4441,14.4441,327400.0
2012-09-18 12:20:00,24.0,24.02,24.0,24.01,172400.0,14.4441,14.4561,14.4441,14.4501,172400.0
2012-09-18 12:25:00,24.01,24.02,24.0,24.01,144900.0,14.4501,14.4561,14.4441,14.4501,144900.0
2012-09-18 12:30:00,24.01,24.02,24.01,24.01,159800.0,14.4501,14.4561,14.4501,14.4501,159800.0
2012-09-18 12:35:00,24.02,24.02,24.01,24.02,91100.0,14.4561,14.4561,14.4501,14.4561,91100.0
2012-09-18 12:40:00,24.02,24.02,24.01,24.01,109900.0,14.4561,14.4561,14.4501,14.4501,109900.0
2012-09-18 12:45:00,24.02,24.04,24.01,24.04,176500.0,14.4561,14.4682,14.4501,14.4682,176500.0
2012-09-18 12:50:00,24.04,24.06,24.03,24.06,161900.0,14.4682,14.4802,14.4622,14.4802,161900.0
2012-09-18 12:55:00,24.05,24.09,24.05,24.05,457800.0,14.4742,14.4983,14.4742,14.4742,457800.0
2012-09-18 13:00:00,24.05,24.06,24.05,24.05,59300.0,14.4742,14.4802,14.4742,14.4742,59300.0
2012-09-18 13:05:00,24.05,24.06,24.03,24.05,279600.0,14.4742,14.4802,14.4622,14.4742,279600.0
2012-09-18 13:10:00,24.06,24.06,24.04,24.05,107900.0,14.4802,14.4802,14.4682,14.4742,107900.0
2012-09-18 13:15:00,24.04,24.06,24.04,24.05,238300.0,14.4682,14.4802,14.4682,14.4742,238300.0
2012-09-18 13:20:00,24.05,24.05,24.04,24.05,29100.0,14.4742,14.4742,14.4682,14.4742,29100.0
2012-09-18 13:25:00,24.05,24.05,24.04,24.05,71500.0,14.4742,14.4742,14.4682,14.4742,71500.0
2012-09-18 13:30:00,24.05,24.07,24.04,24.06,230900.0,14.4742,14.4862,14.4682,14.4802,230900.0
2012-09-18 13:35:00,24.05,24.07,24.05,24.07,82000.0,14.4742,14.4862,14.4742,14.4862,82000.0
2012-09-18 13:40:00,24.07,24.07,24.06,24.07,89400.0,14.4862,14.4862,14.4802,14.4862,89400.0
2012-09-18 13:45:00,24.07,24.07,24.04,24.04,241100.0,14.4862,14.4862,14.4682,14.4682,241100.0
2012-09-18 13:50:00,24.05,24.05,24.04,24.05,37100.0,14.4742,14.4742,14.4682,14.4742,37100.0
2012-09-18 13:55:00,24.05,24.06,24.04,24.04,138400.0,14.4742,14.4802,14.4682,14.4682,138400.0
2012-09-18 14:00:00,24.05,24.05,24.04,24.05,79200.0,14.4742,14.4742,14.4682,14.4742,79200.0
2012-09-18 14:05:00,24.05,24.05,24.04,24.05,85100.0,14.4742,14.4742,14.4682,14.4742,85100.0
2012-09-18 14:10:00,24.05,24.05,24.04,24.05,113000.0,14.4742,14.4742,14.4682,14.4742,113000.0
2012-09-18 14:15:00,24.05,24.05,24.04,24.05,228700.0,14.4742,14.4742,14.4682,14.4742,228700.0
2012-09-18 14:20:00,24.05,24.05,24.04,24.05,49500.0,14.4742,14.4742,14.4682,14.4742,49500.0
2012-09-18 14:25:00,24.05,24.06,24.03,24.03,236200.0,14.4742,14.4802,14.4622,14.4622,236200.0
2012-09-18 14:30:00,24.03,24.05,24.03,24.04,111800.0,14.4622,14.4742,14.4622,14.4682,111800.0
2012-09-18 14:35:00,24.05,24.05,24.04,24.04,92300.0,14.4742,14.4742,14.4682,14.4682,92300.0
2012-09-18 14:40:00,24.05,24.05,24.04,24.05,88000.0,14.4742,14.4742,14.4682,14.4742,88000.0
2012-09-18 14:45:00,24.05,24.05,24.04,24.05,98100.0,14.4742,14.4742,14.4682,14.4742,98100.0
2012-09-18 14:50:00,24.05,24.05,24.04,24.05,93200.0,14.4742,14.4742,14.4682,14.4742,93200.0
2012-09-18 14:55:00,24.05,24.05,24.04,24.05,105100.0,14.4742,14.4742,14.4682,14.4742,105100.0
2012-09-18 15:00:00,24.05,24.05,24.01,24.01,333800.0,14.4742,14.4742,14.4501,14.4501,333800.0
2012-09-18 15:05:00,24.02,24.02,24.0,24.01,167000.0,14.4561,14.4561,14.4441,14.4501,167000.0
2012-09-18 15:10:00,24.01,24.03,24.0,24.02,320800.0,14.4501,14.4622,14.4441,14.4561,320800.0
2012-09-18 15:15:00,24.01,24.02,24.01,24.02,122800.0,14.4501,14.4561,14.4501,14.4561,122800.0
2012-09-18 15:20:00,24.02,24.03,24.01,24.01,270500.0,14.4561,14.4622,14.4501,14.4501,270500.0
2012-09-18 15:25:00,24.01,24.02,24.0,24.01,342000.0,14.4501,14.4561,14.4441,14.4501,342000.0
2012-09-18 15:30:00,24.02,24.02,24.0,24.01,291400.0,14.4561,14.4561,14.4441,14.4501,291400.0
2012-09-18 15:35:00,24.02,24.02,24.0,24.01,424700.0,14.4561,14.4561,14.4441,14.4501,424700.0
2012-09-18 15:40:00,24.01,24.04,24.01,24.04,385100.0,14.4501,14.4682,14.4501,14.4682,385100.0
2012-09-18 15:45:00,24.04,24.04,24.0,24.01,405400.0,14.4682,14.4682,14.4441,14.4501,405400.0
2012-09-18 15:50:00,24.02,24.02,24.01,24.02,241400.0,14.4561,14.4561,14.4501,14.4561,241400.0
2012-09-18 15:55:00,24.01,24.04,24.01,24.02,1212100.0,14.4501,14.4682,14.4501,14.4561,1212100.0
2012-09-19 09:30:00,24.04,24.1,24.02,24.05,784600.0,14.4682,14.5043,14.4561,14.4742,784600.0
2012-09-19 09:35:00,24.05,24.1,24.04,24.1,292800.0,14.4742,14.5043,14.4682,14.5043,292800.0
2012-09-19 09:40:00,24.09,24.12,24.09,24.09,215100.0,14.4983,14.5163,14.4983,14.4983,215100.0
2012-09-19 09:45:00,24.09,24.14,24.09,24.12,327500.0,14.4983,14.5284,14.4983,14.5163,327500.0
2012-09-19 09:50:00,24.12,24.14,24.09,24.14,244900.0,14.5163,14.5284,14.4983,14.5284,244900.0
2012-09-19 09:55:00,24.14,24.19,24.13,24.18,242100.0,14.5284,14.5585,14.5223,14.5524,242100.0
2012-09-19 10:00:00,24.19,24.19,24.17,24.19,285500.0,14.5585,14.5585,14.5464,14.5585,285500.0
2012-09-19 10:05:00,24.18,24.19,24.17,24.18,419700.0,14.5524,14.5585,14.5464,14.5524,419700.0
2012-09-19 10:10:00,24.18,24.18,24.16,24.18,269600.0,14.5524,14.5524,14.5404,14.5524,269600.0
2012-09-19 10:15:00,24.17,24.18,24.14,24.14,257000.0,14.5464,14.5524,14.5284,14.5284,257000.0
2012-09-19 10:20:00,24.14,24.16,24.14,24.15,314200.0,14.5284,14.5404,14.5284,14.5344,314200.0
2012-09-19 10:25:00,24.16,24.19,24.15,24.18,261300.0,14.5404,14.5585,14.5344,14.5524,261300.0
2012-09-19 10:30:00,24.18,24.19,24.13,24.13,335000.0,14.5524,14.5585,14.5223,14.5223,335000.0
2012-09-19 10:35:00,24.13,24.19,24.13,24.18,240800.0,14.5223,14.5585,14.5223,14.5524,240800.0
2012-09-19 10:40:00,24.19,24.19,24.15,24.18,382700.0,14.5585,14.5585,14.5344,14.5524,382700.0
2012-09-19 10:45:00,24.18,24.18,24.15,24.17,183400.0,14.5524,14.5524,14.5344,14.5464,183400.0
2012-09-19 10:50:00,24.17,24.17,24.15,24.15,153300.0,14.5464,14.5464,14.5344,14.5344,153300.0
2012-09-19 10:55:00,24.16,24.17,24.15,24.16,302500.0,14.5404,14.5464,14.5344,14.5404,302500.0
2012-09-19 11:00:00,24.16,24.18,24.15,24.18,156500.0,14.5404,14.5524,14.5344,14.5524,156500.0
2012-09-19 11:05:00,24.18,24.19,24.17,24.18,396500.0,14.5524,14.5585,14.5464,14.5524,396500.0
2012-09-19 11:10:00,24.18,24.2,24.18,24.2,209300.0,14.5524,14.5645,14.5524,14.5645,209300.0
2012-09-19 11:15:00,24.2,24.22,24.19,24.21,197500.0,14.5645,14.5765,14.5585,14.5705,197500.0
2012-09-19 11:20:00,24.21,24.24,24.21,24.24,356200.0,14.5705,14.5885,14.5705,14.5885,356200.0
2012-09-19 11:25:00,24.23,24.25,24.23,24.25,333200.0,14.5825,14.5946,14.5825,14.5946,333200.0
2012-09-19 11:30:00,24.25,24.25,24.24,24.25,214300.0,14.5946,14.5946,14.5885,14.5946,214300.0
2012-09-19 11:35:00,24.25,24.28,24.25,24.28,386600.0,14.5946,14.6126,14.5946,14.6126,386600.0
2012-09-19 11:40:00,24.28,24.3,24.27,24.3,265600.0,14.6126,14.6247,14.6066,14.6247,265600.0
2012-09-19 11:45:00,24.3,24.35,24.29,24.35,572200.0,14.6247,14.6547,14.6186,14.6547,572200.0
2012-09-19 11:50:00,24.35,24.35,24.34,24.34,464500.0,14.6547,14.6547,14.6487,14.6487,464500.0
2012-09-19 11:55:00,24.35,24.35,24.34,24.35,354800.0,14.6547,14.6547,14.6487,14.6547,354800.0
2012-09-19 12:00:00,24.34,24.38,24.33,24.34,692300.0,14.6487,14.6728,14.6427,14.6487,692300.0
2012-09-19 12:05:00,24.35,24.35,24.29,24.3,318100.0,14.6547,14.6547,14.6186,14.6247,318100.0
2012-09-19 12:10:00,24.29,24.31,24.29,24.3,324500.0,14.6186,14.6307,14.6186,14.6247,324500.0
2012-09-19 12:15:00,24.3,24.31,24.3,24.3,52300.0,14.6247,14.6307,14.6247,14.6247,52300.0
2012-09-19 12:20:00,24.3,24.33,24.3,24.32,233200.0,14.6247,14.6427,14.6247,14.6367,233200.0
2012-09-19 12:25:00,24.32,24.34,24.31,24.32,232000.0,14.6367,14.6487,14.6307,14.6367,232000.0
2012-09-19 12:30:00,24.32,24.33,24.3,24.32,277000.0,14.6367,14.6427,14.6247,14.6367,277000.0
2012-09-19 12:35:00,24.32,24.32,24.3,24.3,137200.0,14.6367,14.6367,14.6247,14.6247,137200.0
2012-09-19 12:40:00,24.3,24.31,24.3,24.3,77200.0,14.6247,14.6307,14.6247,14.6247,77200.0
2012-09-19 12:45:00,24.3,24.31,24.3,24.3,114400.0,14.6247,14.6307,14.6247,14.6247,114400.0
2012-09-19 12:50:00,24.3,24.31,24.29,24.3,376600.0,14.6247,14.6307,14.6186,14.6247,376600.0
2012-09-19 12:55:00,24.29,24.3,24.27,24.27,310000.0,14.6186,14.6247,14.6066,14.6066,310000.0
2012-09-19 13:00:00,24.27,24.28,24.27,24.28,136200.0,14.6066,14.6126,14.6066,14.6126,136200.0
2012-09-19 13:05:00,24.28,24.29,24.27,24.28,177600.0,14.6126,14.6186,14.6066,14.6126,177600.0
2012-09-19 13:10:00,24.28,24.29,24.27,24.29,191400.0,14.6126,14.6186,14.6066,14.6186,191400.0
2012-09-19 13:15:00,24.29,24.31,24.28,24.3,225000.0,14.6186,14.6307,14.6126,14.6247,225000.0
2012-09-19 13:20:00,24.29,24.3,24.28,24.29,110300.0,14.6186,14.6247,14.6126,14.6186,110300.0
2012-09-19 13:25:00,24.29,24.32,24.28,24.31,396700.0,14.6186,14.6367,14.6126,14.6307,396700.0
2012-09-19 13:30:00,24.32,24.32,24.3,24.3,149300.0,14.6367,14.6367,14.6247,14.6247,149300.0
2012-09-19 13:35:00,24.3,24.32,24.3,24.32,247400.0,14.6247,14.6367,14.6247,14.6367,247400.0
2012-09-19 13:40:00,24.32,24.32,24.31,24.32,102100.0,14.6367,14.6367,14.6307,14.6367,102100.0
2012-09-19 13:45:00,24.32,24.33,24.31,24.33,253100.0,14.6367,14.6427,14.6307,14.6427,253100.0
2012-09-19 13:50:00,24.33,24.35,24.32,24.34,149700.0,14.6427,14.6547,14.6367,14.6487,149700.0
2012-09-19 13:55:00,24.35,24.36,24.34,24.35,309700.0,14.6547,14.6608,14.6487,14.6547,309700.0
2012-09-19 14:00:00,24.35,24.36,24.31,24.32,326800.0,14.6547,14.6608,14.6307,14.6367,326800.0
2012-09-19 14:05:00,24.31,24.32,24.31,24.32,145200.0,14.6307,14.6367,14.6307,14.6367,145200.0
2012-09-19 14:10:00,24.31,24.32,24.3,24.31,151900.0,14.6307,14.6367,14.6247,14.6307,151900.0
2012-09-19 14:15:00,24.3,24.31,24.3,24.31,168700.0,14.6247,14.6307,14.6247,14.6307,168700.0
2012-09-19 14:20:00,24.31,24.32,24.3,24.32,108900.0,14.6307,14.6367,14.6247,14.6367,108900.0
2012-09-19 14:25:00,24.31,24.32,24.3,24.3,247500.0,14.6307,14.6367,14.6247,14.6247,247500.0
2012-09-19 14:30:00,24.3,24.32,24.3,24.32,173600.0,14.6247,14.6367,14.6247,14.6367,173600.0
2012-09-19 14:35:00,24.31,24.33,24.31,24.33,140100.0,14.6307,14.6427,14.6307,14.6427,140100.0
2012-09-19 14:40:00,24.33,24.34,24.31,24.31,186500.0,14.6427,14.6487,14.6307,14.6307,186500.0
2012-09-19 14:45:00,24.32,24.32,24.31,24.32,106700.0,14.6367,14.6367,14.6307,14.6367,106700.0
2012-09-19 14:50:00,24.32,24.34,24.31,24.33,187100.0,14.6367,14.6487,14.6307,14.6427,187100.0
2012-09-19 14:55:00,24.33,24.34,24.31,24.32,323900.0,14.6427,14.6487,14.6307,14.6367,323900.0
2012-09-19 15:00:00,24.31,24.32,24.29,24.3,209300.0,14.6307,14.6367,14.6186,14.6247,209300.0
2012-09-19 15:05:00,24.29,24.3,24.28,24.28,248600.0,14.6186,14.6247,14.6126,14.6126,248600.0
2012-09-19 15:10:00,24.28,24.29,24.27,24.29,241100.0,14.6126,14.6186,14.6066,14.6186,241100.0
2012-09-19 15:15:00,24.29,24.29,24.28,24.29,173300.0,14.6186,14.6186,14.6126,14.6186,173300.0
2012-09-19 15:20:00,24.28,24.29,24.27,24.29,258600.0,14.6126,14.6186,14.6066,14.6186,258600.0
2012-09-19 15:25:00,24.27,24.28,24.27,24.28,223700.0,14.6066,14.6126,14.6066,14.6126,223700.0
2012-09-19 15:30:00,24.28,24.28,24.23,24.23,647000.0,14.6126,14.6126,14.5825,14.5825,647000.0
2012-09-19 15:35:00,24.23,24.24,24.22,24.23,352500.0,14.5825,14.5885,14.5765,14.5825,352500.0
2012-09-19 15:40:00,24.22,24.25,24.22,24.25,627900.0,14.5765,14.5946,14.5765,14.5946,627900.0
2012-09-19 15:45:00,24.25,24.26,24.2,24.21,970500.0,14.5946,14.6006,14.5645,14.5705,970500.0
2012-09-19 15:50:00,24.21,24.23,24.18,24.18,609200.0,14.5705,14.5825,14.5524,14.5524,609200.0
2012-09-19 15:55:00,24.18,24.2,24.16,24.17,1626200.0,14.5524,14.5645,14.5404,14.5464,1626200.0
2012-09-20 09:30:00,24.13,24.25,24.04,24.23,1060000.0,14.5223,14.5946,14.4682,14.5825,1060000.0
2012-09-20 09:35:00,24.23,24.25,24.23,24.25,300500.0,14.5825,14.5946,14.5825,14.5946,300500.0
2012-09-20 09:40:00,24.25,24.28,24.24,24.27,166200.0,14.5946,14.6126,14.5885,14.6066,166200.0
2012-09-20 09:45:00,24.27,24.29,24.26,24.26,329200.0,14.6066,14.6186,14.6006,14.6006,329200.0
2012-09-20 09:50:00,24.26,24.27,24.18,24.23,358500.0,14.6006,14.6066,14.5524,14.5825,358500.0
2012-09-20 09:55:00,24.22,24.28,24.22,24.27,286800.0,14.5765,14.6126,14.5765,14.6066,286800.0
2012-09-20 10:00:00,24.27,24.33,24.26,24.32,607800.0,14.6066,14.6427,14.6006,14.6367,607800.0
2012-09-20 10:05:00,24.33,24.34,24.32,24.33,432000.0,14.6427,14.6487,14.6367,14.6427,432000.0
2012-09-20 10:10:00,24.33,24.35,24.32,24.34,496700.0,14.6427,14.6547,14.6367,14.6487,496700.0
2012-09-20 10:15:00,24.34,24.36,24.33,24.36,616500.0,14.6487,14.6608,14.6427,14.6608,616500.0
2012-09-20 10:20:00,24.36,24.36,24.34,24.34,437000.0,14.6608,14.6608,14.6487,14.6487,437000.0
2012-09-20 10:25:00,24.34,24.37,24.34,24.36,269000.0,14.6487,14.6668,14.6487,14.6608,269000.0
2012-09-20 10:30:00,24.36,24.39,24.35,24.39,344900.0,14.6608,14.6788,14.6547,14.6788,344900.0
2012-09-20 10:35:00,24.39,24.39,24.35,24.39,425400.0,14.6788,14.6788,14.6547,14.6788,425400.0
2012-09-20 10:40:00,24.39,24.39,24.37,24.37,332500.0,14.6788,14.6788,14.6668,14.6668,332500.0
2012-09-20 10:45:00,24.38,24.38,24.37,24.38,78100.0,14.6728,14.6728,14.6668,14.6728,78100.0
2012-09-20 10:50:00,24.38,24.39,24.37,24.39,252700.0,14.6728,14.6788,14.6668,14.6788,252700.0
2012-09-20 10:55:00,24.39,24.4,24.38,24.39,284200.0,14.6788,14.6848,14.6728,14.6788,284200.0
2012-09-20 11:00:00,24.39,24.4,24.32,24.33,700200.0,14.6788,14.6848,14.6367,14.6427,700200.0
2012-09-20 11:05:00,24.34,24.36,24.33,24.35,289500.0,14.6487,14.6608,14.6427,14.6547,289500.0
2012-09-20 11:10:00,24.36,24.36,24.33,24.34,190400.0,14.6608,14.6608,14.6427,14.6487,190400.0
2012-09-20 11:15:00,24.33,24.35,24.33,24.34,117700.0,14.6427,14.6547,14.6427,14.6487,117700.0
2012-09-20 11:20:00,24.35,24.35,24.33,24.33,182300.0,14.6547,14.6547,14.6427,14.6427,182300.0
2012-09-20 11:25:00,24.33,24.35,24.33,24.33,266400.0,14.6427,14.6547,14.6427,14.6427,266400.0
2012-09-20 11:30:00,24.33,24.34,24.33,24.34,87000.0,14.6427,14.6487,14.6427,14.6487,87000.0
2012-09-20 11:35:00,24.34,24.36,24.33,24.35,220100.0,14.6487,14.6608,14.6427,14.6547,220100.0
2012-09-20 11:40:00,24.35,24.36,24.35,24.36,191500.0,14.6547,14.6608,14.6547,14.6608,191500.0
2012-09-20 11:45:00,24.36,24.38,24.35,24.38,314000.0,14.6608,14.6728,14.6547,14.6728,314000.0
2012-09-20 11:50:00,24.38,24.39,24.37,24.38,171300.0,14.6728,14.6788,14.6668,14.6728,171300.0
2012-09-20 11:55:00,24.38,24.39,24.38,24.39,127500.0,14.6728,14.6788,14.6728,14.6788,127500.0
2012-09-20 12:00:00,24.39,24.39,24.37,24.38,232200.0,14.6788,14.6788,14.6668,14.6728,232200.0
2012-09-20 12:05:00,24.37,24.38,24.37,24.37,123400.0,14.6668,14.6728,14.6668,14.6668,123400.0
2012-09-20 12:10:00,24.37,24.38,24.37,24.37,53800.0,14.6668,14.6728,14.6668,14.6668,53800.0
2012-09-20 12:15:00,24.37,24.39,24.37,24.39,104800.0,14.6668,14.6788,14.6668,14.6788,104800.0
2012-09-20 12:20:00,24.38,24.39,24.37,24.37,213200.0,14.6728,14.6788,14.6668,14.6668,213200.0
2012-09-20 12:25:00,24.37,24.38,24.35,24.36,219900.0,14.6668,14.6728,14.6547,14.6608,219900.0
2012-09-20 12:30:00,24.35,24.37,24.35,24.37,118000.0,14.6547,14.6668,14.6547,14.6668,118000.0
2012-09-20 12:35:00,24.37,24.37,24.36,24.36,50700.0,14.6668,14.6668,14.6608,14.6608,50700.0
2012-09-20 12:40:00,24.36,24.37,24.36,24.37,97100.0,14.6608,14.6668,14.6608,14.6668,97100.0
2012-09-20 12:45:00,24.37,24.38,24.36,24.37,319100.0,14.6668,14.6728,14.6608,14.6668,319100.0
2012-09-20 12:50:00,24.37,24.38,24.36,24.38,163700.0,14.6668,14.6728,14.6608,14.6728,163700.0
2012-09-20 12:55:00,24.38,24.38,24.37,24.37,169200.0,14.6728,14.6728,14.6668,14.6668,169200.0
2012-09-20 13:00:00,24.38,24.38,24.37,24.37,110900.0,14.6728,14.6728,14.6668,14.6668,110900.0
2012-09-20 13:05:00,24.38,24.38,24.37,24.38,127600.0,14.6728,14.6728,14.6668,14.6728,127600.0
2012-09-20 13:10:00,24.38,24.38,24.37,24.37,93800.0,14.6728,14.6728,14.6668,14.6668,93800.0
2012-09-20 13:15:00,24.38,24.38,24.37,24.38,98700.0,14.6728,14.6728,14.6668,14.6728,98700.0
2012-09-20 13:20:00,24.38,24.38,24.37,24.37,85600.0,14.6728,14.6728,14.6668,14.6668,85600.0
2012-09-20 13:25:00,24.38,24.38,24.37,24.37,118100.0,14.6728,14.6728,14.6668,14.6668,118100.0
2012-09-20 13:30:00,24.38,24.38,24.37,24.38,166000.0,14.6728,14.6728,14.6668,14.6728,166000.0
2012-09-20 13:35:00,24.38,24.38,24.37,24.38,237100.0,14.6728,14.6728,14.6668,14.6728,237100.0
2012-09-20 13:40:00,24.37,24.38,24.37,24.37,82700.0,14.6668,14.6728,14.6668,14.6668,82700.0
2012-09-20 13:45:00,24.38,24.39,24.37,24.38,279700.0,14.6728,14.6788,14.6668,14.6728,279700.0
2012-09-20 13:50:00,24.38,24.39,24.38,24.39,116800.0,14.6728,14.6788,14.6728,14.6788,116800.0
2012-09-20 13:55:00,24.39,24.4,24.38,24.4,302500.0,14.6788,14.6848,14.6728,14.6848,302500.0
2012-09-20 14:00:00,24.4,24.4,24.39,24.4,149800.0,14.6848,14.6848,14.6788,14.6848,149800.0
2012-09-20 14:05:00,24.39,24.4,24.39,24.39,185200.0,14.6788,14.6848,14.6788,14.6788,185200.0
2012-09-20 14:10:00,24.4,24.4,24.37,24.37,634600.0,14.6848,14.6848,14.6668,14.6668,634600.0
2012-09-20 14:15:00,24.38,24.39,24.37,24.39,141800.0,14.6728,14.6788,14.6668,14.6788,141800.0
2012-09-20 14:20:00,24.39,24.4,24.38,24.39,231200.0,14.6788,14.6848,14.6728,14.6788,231200.0
2012-09-20 14:25:00,24.39,24.4,24.38,24.39,444500.0,14.6788,14.6848,14.6728,14.6788,444500.0
2012-09-20 14:30:00,24.39,24.39,24.38,24.39,280600.0,14.6788,14.6788,14.6728,14.6788,280600.0
2012-09-20 14:35:00,24.39,24.39,24.38,24.39,156300.0,14.6788,14.6788,14.6728,14.6788,156300.0
2012-09-20 14:40:00,24.39,24.39,24.38,24.39,187900.0,14.6788,14.6788,14.6728,14.6788,187900.0
2012-09-20 14:45:00,24.39,24.39,24.38,24.39,222100.0,14.6788,14.6788,14.6728,14.6788,222100.0
2012-09-20 14:50:00,24.38,24.4,24.38,24.39,277200.0,14.6728,14.6848,14.6728,14.6788,277200.0
2012-09-20 14:55:00,24.39,24.4,24.38,24.39,314700.0,14.6788,14.6848,14.6728,14.6788,314700.0
2012-09-20 15:00:00,24.38,24.39,24.38,24.39,307800.0,14.6728,14.6788,14.6728,14.6788,307800.0
2012-09-20 15:05:00,24.39,24.4,24.38,24.4,488000.0,14.6788,14.6848,14.6728,14.6848,488000.0
2012-09-20 15:10:00,24.4,24.4,24.38,24.39,281200.0,14.6848,14.6848,14.6728,14.6788,281200.0
2012-09-20 15:15:00,24.39,24.39,24.38,24.38,101900.0,14.6788,14.6788,14.6728,14.6728,101900.0
2012-09-20 15:20:00,24.39,24.4,24.38,24.39,835800.0,14.6788,14.6848,14.6728,14.6788,835800.0
2012-09-20 15:25:00,24.39,24.4,24.39,24.39,164200.0,14.6788,14.6848,14.6788,14.6788,164200.0
2012-09-20 15:30:00,24.39,24.4,24.39,24.39,235500.0,14.6788,14.6848,14.6788,14.6788,235500.0
2012-09-20 15:35:00,24.39,24.4,24.39,24.39,302500.0,14.6788,14.6848,14.6788,14.6788,302500.0
2012-09-20 15:40:00,24.39,24.4,24.39,24.39,324100.0,14.6788,14.6848,14.6788,14.6788,324100.0
2012-09-20 15:45:00,24.39,24.4,24.36,24.38,957900.0,14.6788,14.6848,14.6608,14.6728,957900.0
2012-09-20 15:50:00,24.38,24.39,24.36,24.36,655400.0,14.6728,14.6788,14.6608,14.6608,655400.0
2012-09-20 15:55:00,24.36,24.4,24.36,24.4,1947000.0,14.6608,14.6848,14.6608,14.6848,1947000.0
2012-09-21 09:30:00,24.46,24.5,24.39,24.45,8581200.0,14.721,14.745,14.6788,14.7149,8581200.0
2012-09-21 09:35:00,24.44,24.5,24.44,24.5,412500.0,14.7089,14.745,14.7089,14.745,412500.0
2012-09-21 09:40:00,24.5,24.53,24.48,24.53,458700.0,14.745,14.7631,14.733,14.7631,458700.0
2012-09-21 09:45:00,24.53,24.55,24.52,24.55,310900.0,14.7631,14.7751,14.7571,14.7751,310900.0
2012-09-21 09:50:00,24.55,24.55,24.54,24.55,236500.0,14.7751,14.7751,14.7691,14.7751,236500.0
2012-09-21 09:55:00,24.55,24.58,24.54,24.58,329600.0,14.7751,14.7932,14.7691,14.7932,329600.0
2012-09-21 10:00:00,24.58,24.62,24.58,24.61,472300.0,14.7932,14.8172,14.7932,14.8112,472300.0
2012-09-21 10:05:00,24.61,24.65,24.61,24.61,540500.0,14.8112,14.8353,14.8112,14.8112,540500.0
2012-09-21 10:10:00,24.61,24.66,24.6,24.64,608000.0,14.8112,14.8413,14.8052,14.8293,608000.0
2012-09-21 10:15:00,24.65,24.66,24.61,24.63,381000.0,14.8353,14.8413,14.8112,14.8233,381000.0
2012-09-21 10:20:00,24.63,24.66,24.62,24.66,242500.0,14.8233,14.8413,14.8172,14.8413,242500.0
2012-09-21 10:25:00,24.66,24.66,24.64,24.64,398600.0,14.8413,14.8413,14.8293,14.8293,398600.0
2012-09-21 10:30:00,24.65,24.65,24.6,24.6,237800.0,14.8353,14.8353,14.8052,14.8052,237800.0
2012-09-21 10:35:00,24.6,24.63,24.6,24.63,232700.0,14.8052,14.8233,14.8052,14.8233,232700.0
2012-09-21 10:40:00,24.63,24.65,24.62,24.62,416300.0,14.8233,14.8353,14.8172,14.8172,416300.0
2012-09-21 10:45:00,24.63,24.64,24.62,24.64,117900.0,14.8233,14.8293,14.8172,14.8293,117900.0
2012-09-21 10:50:00,24.63,24.64,24.63,24.63,117700.0,14.8233,14.8293,14.8233,14.8233,117700.0
2012-09-21 10:55:00,24.63,24.64,24.63,24.63,138100.0,14.8233,14.8293,14.8233,14.8233,138100.0
2012-09-21 11:00:00,24.64,24.64,24.63,24.63,138300.0,14.8293,14.8293,14.8233,14.8233,138300.0
2012-09-21 11:05:00,24.64,24.64,24.6,24.6,366000.0,14.8293,14.8293,14.8052,14.8052,366000.0
2012-09-21 11:10:00,24.61,24.61,24.58,24.58,355400.0,14.8112,14.8112,14.7932,14.7932,355400.0
2012-09-21 11:15:00,24.58,24.62,24.58,24.6,263900.0,14.7932,14.8172,14.7932,14.8052,263900.0
2012-09-21 11:20:00,24.61,24.65,24.6,24.64,489600.0,14.8112,14.8353,14.8052,14.8293,489600.0
2012-09-21 11:25:00,24.63,24.65,24.63,24.64,188800.0,14.8233,14.8353,14.8233,14.8293,188800.0
2012-09-21 11:30:00,24.64,24.65,24.64,24.65,148500.0,14.8293,14.8353,14.8293,14.8353,148500.0
2012-09-21 11:35:00,24.64,24.65,24.64,24.64,152700.0,14.8293,14.8353,14.8293,14.8293,152700.0
2012-09-21 11:40:00,24.64,24.65,24.64,24.64,152600.0,14.8293,14.8353,14.8293,14.8293,152600.0
2012-09-21 11:45:00,24.64,24.66,24.63,24.63,531300.0,14.8293,14.8413,14.8233,14.8233,531300.0
2012-09-21 11:50:00,24.64,24.65,24.61,24.62,339300.0,14.8293,14.8353,14.8112,14.8172,339300.0
2012-09-21 11:55:00,24.62,24.63,24.6,24.6,323600.0,14.8172,14.8233,14.8052,14.8052,323600.0
2012-09-21 12:00:00,24.6,24.61,24.6,24.6,217600.0,14.8052,14.8112,14.8052,14.8052,217600.0
2012-09-21 12:05:00,24.6,24.61,24.6,24.61,69800.0,14.8052,14.8112,14.8052,14.8112,69800.0
2012-09-21 12:10:00,24.61,24.61,24.6,24.6,151300.0,14.8112,14.8112,14.8052,14.8052,151300.0
2012-09-21 12:15:00,24.61,24.61,24.6,24.6,155800.0,14.8112,14.8112,14.8052,14.8052,155800.0
2012-09-21 12:20:00,24.6,24.61,24.57,24.57,201600.0,14.8052,14.8112,14.7872,14.7872,201600.0
2012-09-21 12:25:00,24.57,24.59,24.57,24.59,224600.0,14.7872,14.7992,14.7872,14.7992,224600.0
2012-09-21 12:30:00,24.59,24.6,24.58,24.6,155300.0,14.7992,14.8052,14.7932,14.8052,155300.0
2012-09-21 12:35:00,24.6,24.6,24.59,24.6,92500.0,14.8052,14.8052,14.7992,14.8052,92500.0
2012-09-21 12:40:00,24.6,24.6,24.59,24.6,108400.0,14.8052,14.8052,14.7992,14.8052,108400.0
2012-09-21 12:45:00,24.6,24.6,24.59,24.6,104900.0,14.8052,14.8052,14.7992,14.8052,104900.0
2012-09-21 12:50:00,24.6,24.61,24.59,24.59,193100.0,14.8052,14.8112,14.7992,14.7992,193100.0
2012-09-21 12:55:00,24.6,24.6,24.59,24.6,129300.0,14.8052,14.8052,14.7992,14.8052,129300.0
2012-09-21 13:00:00,24.6,24.61,24.59,24.59,383800.0,14.8052,14.8112,14.7992,14.7992,383800.0
2012-09-21 13:05:00,24.59,24.6,24.59,24.6,117300.0,14.7992,14.8052,14.7992,14.8052,117300.0
2012-09-21 13:10:00,24.6,24.6,24.59,24.59,80200.0,14.8052,14.8052,14.7992,14.7992,80200.0
2012-09-21 13:15:00,24.6,24.6,24.59,24.6,87600.0,14.8052,14.8052,14.7992,14.8052,87600.0
2012-09-21 13:20:00,24.59,24.61,24.59,24.6,143500.0,14.7992,14.8112,14.7992,14.8052,143500.0
2012-09-21 13:25:00,24.6,24.61,24.6,24.6,53200.0,14.8052,14.8112,14.8052,14.8052,53200.0
2012-09-21 13:30:00,24.6,24.62,24.6,24.62,119400.0,14.8052,14.8172,14.8052,14.8172,119400.0
2012-09-21 13:35:00,24.62,24.62,24.59,24.6,256900.0,14.8172,14.8172,14.7992,14.8052,256900.0
2012-09-21 13:40:00,24.6,24.63,24.59,24.62,294700.0,14.8052,14.8233,14.7992,14.8172,294700.0
2012-09-21 13:45:00,24.62,24.63,24.61,24.61,235600.0,14.8172,14.8233,14.8112,14.8112,235600.0
2012-09-21 13:50:00,24.61,24.62,24.61,24.61,63500.0,14.8112,14.8172,14.8112,14.8112,63500.0
2012-09-21 13:55:00,24.62,24.62,24.61,24.62,148100.0,14.8172,14.8172,14.8112,14.8172,148100.0
2012-09-21 14:00:00,24.62,24.62,24.61,24.62,118000.0,14.8172,14.8172,14.8112,14.8172,118000.0
2012-09-21 14:05:00,24.61,24.62,24.59,24.6,339300.0,14.8112,14.8172,14.7992,14.8052,339300.0
2012-09-21 14:10:00,24.6,24.6,24.59,24.59,176800.0,14.8052,14.8052,14.7992,14.7992,176800.0
2012-09-21 14:15:00,24.59,24.6,24.57,24.58,513900.0,14.7992,14.8052,14.7872,14.7932,513900.0
2012-09-21 14:20:00,24.59,24.6,24.58,24.59,240100.0,14.7992,14.8052,14.7932,14.7992,240100.0
2012-09-21 14:25:00,24.58,24.59,24.57,24.58,272300.0,14.7932,14.7992,14.7872,14.7932,272300.0
2012-09-21 14:30:00,24.58,24.59,24.58,24.59,136400.0,14.7932,14.7992,14.7932,14.7992,136400.0
2012-09-21 14:35:00,24.59,24.59,24.58,24.58,227200.0,14.7992,14.7992,14.7932,14.7932,227200.0
2012-09-21 14:40:00,24.58,24.6,24.58,24.6,225800.0,14.7932,14.8052,14.7932,14.8052,225800.0
2012-09-21 14:45:00,24.6,24.61,24.59,24.6,221900.0,14.8052,14.8112,14.7992,14.8052,221900.0
2012-09-21 14:50:00,24.61,24.61,24.56,24.56,324500.0,14.8112,14.8112,14.7811,14.7811,324500.0
2012-09-21 14:55:00,24.56,24.58,24.56,24.57,404500.0,14.7811,14.7932,14.7811,14.7872,404500.0
2012-09-21 15:00:00,24.57,24.59,24.57,24.59,212600.0,14.7872,14.7992,14.7872,14.7992,212600.0
2012-09-21 15:05:00,24.59,24.59,24.58,24.59,175600.0,14.7992,14.7992,14.7932,14.7992,175600.0
2012-09-21 15:10:00,24.58,24.59,24.58,24.59,367500.0,14.7932,14.7992,14.7932,14.7992,367500.0
2012-09-21 15:15:00,24.59,24.6,24.58,24.59,577700.0,14.7992,14.8052,14.7932,14.7992,577700.0
2012-09-21 15:20:00,24.58,24.6,24.58,24.59,436900.0,14.7932,14.8052,14.7932,14.7992,436900.0
2012-09-21 15:25:00,24.59,24.6,24.59,24.59,394600.0,14.7992,14.8052,14.7992,14.7992,394600.0
2012-09-21 15:30:00,24.59,24.6,24.59,24.6,321000.0,14.7992,14.8052,14.7992,14.8052,321000.0
2012-09-21 15:35:00,24.59,24.6,24.57,24.57,547400.0,14.7992,14.8052,14.7872,14.7872,547400.0
2012-09-21 15:40:00,24.57,24.59,24.57,24.59,599100.0,14.7872,14.7992,14.7872,14.7992,599100.0
2012-09-21 15:45:00,24.58,24.58,24.56,24.56,1004300.0,14.7932,14.7932,14.7811,14.7811,1004300.0
2012-09-21 15:50:00,24.56,24.58,24.54,24.55,1006600.0,14.7811,14.7932,14.7691,14.7751,1006600.0
2012-09-21 15:55:00,24.54,24.56,24.51,24.51,2682600.0,14.7691,14.7811,14.751,14.751,2682600.0
2012-09-24 09:30:00,24.44,24.7,24.44,24.7,998300.0,14.7089,14.8654,14.7089,14.8654,998300.0
2012-09-24 09:35:00,24.69,24.7,24.61,24.62,618600.0,14.8594,14.8654,14.8112,14.8172,618600.0
2012-09-24 09:40:00,24.62,24.62,24.54,24.57,514900.0,14.8172,14.8172,14.7691,14.7872,514900.0
2012-09-24 09:45:00,24.58,24.58,24.55,24.55,259300.0,14.7932,14.7932,14.7751,14.7751,259300.0
2012-09-24 09:50:00,24.55,24.56,24.55,24.56,307200.0,14.7751,14.7811,14.7751,14.7811,307200.0
2012-09-24 09:55:00,24.56,24.56,24.51,24.52,323600.0,14.7811,14.7811,14.751,14.7571,323600.0
2012-09-24 10:00:00,24.51,24.58,24.51,24.58,455900.0,14.751,14.7932,14.751,14.7932,455900.0
2012-09-24 10:05:00,24.58,24.64,24.57,24.62,436700.0,14.7932,14.8293,14.7872,14.8172,436700.0
2012-09-24 10:10:00,24.62,24.63,24.62,24.63,211000.0,14.8172,14.8233,14.8172,14.8233,211000.0
2012-09-24 10:15:00,24.62,24.63,24.57,24.6,483600.0,14.8172,14.8233,14.7872,14.8052,483600.0
2012-09-24 10:20:00,24.6,24.63,24.59,24.62,187600.0,14.8052,14.8233,14.7992,14.8172,187600.0
2012-09-24 10:25:00,24.63,24.65,24.62,24.63,394500.0,14.8233,14.8353,14.8172,14.8233,394500.0
2012-09-24 10:30:00,24.63,24.67,24.63,24.66,265500.0,14.8233,14.8473,14.8233,14.8413,265500.0
2012-09-24 10:35:00,24.66,24.68,24.66,24.66,332100.0,14.8413,14.8534,14.8413,14.8413,332100.0
2012-09-24 10:40:00,24.66,24.67,24.66,24.66,149700.0,14.8413,14.8473,14.8413,14.8413,149700.0
2012-09-24 10:45:00,24.67,24.68,24.66,24.68,121900.0,14.8473,14.8534,14.8413,14.8534,121900.0
2012-09-24 10:50:00,24.68,24.69,24.67,24.69,172600.0,14.8534,14.8594,14.8473,14.8594,172600.0
2012-09-24 10:55:00,24.69,24.7,24.68,24.69,346700.0,14.8594,14.8654,14.8534,14.8594,346700.0
2012-09-24 11:00:00,24.69,24.7,24.69,24.69,248000.0,14.8594,14.8654,14.8594,14.8594,248000.0
2012-09-24 11:05:00,24.7,24.7,24.65,24.67,431300.0,14.8654,14.8654,14.8353,14.8473,431300.0
2012-09-24 11:10:00,24.67,24.67,24.66,24.67,160600.0,14.8473,14.8473,14.8413,14.8473,160600.0
2012-09-24 11:15:00,24.66,24.68,24.66,24.68,346000.0,14.8413,14.8534,14.8413,14.8534,346000.0
2012-09-24 11:20:00,24.68,24.68,24.67,24.68,230700.0,14.8534,14.8534,14.8473,14.8534,230700.0
2012-09-24 11:25:00,24.68,24.69,24.63,24.66,607900.0,14.8534,14.8594,14.8233,14.8413,607900.0
2012-09-24 11:30:00,24.66,24.67,24.66,24.67,82300.0,14.8413,14.8473,14.8413,14.8473,82300.0
2012-09-24 11:35:00,24.67,24.67,24.65,24.65,203900.0,14.8473,14.8473,14.8353,14.8353,203900.0
2012-09-24 11:40:00,24.66,24.66,24.64,24.64,143400.0,14.8413,14.8413,14.8293,14.8293,143400.0
2012-09-24 11:45:00,24.64,24.67,24.64,24.67,258500.0,14.8293,14.8473,14.8293,14.8473,258500.0
2012-09-24 11:50:00,24.67,24.68,24.66,24.67,113600.0,14.8473,14.8534,14.8413,14.8473,113600.0
2012-09-24 11:55:00,24.68,24.68,24.66,24.68,411900.0,14.8534,14.8534,14.8413,14.8534,411900.0
2012-09-24 12:00:00,24.68,24.7,24.67,24.69,239600.0,14.8534,14.8654,14.8473,14.8594,239600.0
2012-09-24 12:05:00,24.69,24.7,24.68,24.69,205300.0,14.8594,14.8654,14.8534,14.8594,205300.0
2012-09-24 12:10:00,24.7,24.7,24.69,24.69,91400.0,14.8654,14.8654,14.8594,14.8594,91400.0
2012-09-24 12:15:00,24.7,24.73,24.69,24.72,361400.0,14.8654,14.8834,14.8594,14.8774,361400.0
2012-09-24 12:20:00,24.72,24.73,24.7,24.71,386800.0,14.8774,14.8834,14.8654,14.8714,386800.0
2012-09-24 12:25:00,24.71,24.71,24.68,24.69,206000.0,14.8714,14.8714,14.8534,14.8594,206000.0
2012-09-24 12:30:00,24.68,24.7,24.68,24.69,153500.0,14.8534,14.8654,14.8534,14.8594,153500.0
2012-09-24 12:35:00,24.69,24.7,24.68,24.69,203900.0,14.8594,14.8654,14.8534,14.8594,203900.0
2012-09-24 12:40:00,24.7,24.72,24.69,24.71,300900.0,14.8654,14.8774,14.8594,14.8714,300900.0
2012-09-24 12:45:00,24.71,24.71,24.69,24.7,162600.0,14.8714,14.8714,14.8594,14.8654,162600.0
2012-09-24 12:50:00,24.7,24.7,24.69,24.69,47500.0,14.8654,14.8654,14.8594,14.8594,47500.0
2012-09-24 12:55:00,24.69,24.7,24.69,24.69,158200.0,14.8594,14.8654,14.8594,14.8594,158200.0
2012-09-24 13:00:00,24.7,24.72,24.69,24.71,329500.0,14.8654,14.8774,14.8594,14.8714,329500.0
2012-09-24 13:05:00,24.71,24.72,24.7,24.71,205400.0,14.8714,14.8774,14.8654,14.8714,205400.0
2012-09-24 13:10:00,24.71,24.71,24.7,24.71,47200.0,14.8714,14.8714,14.8654,14.8714,47200.0
2012-09-24 13:15:00,24.71,24.71,24.7,24.71,103800.0,14.8714,14.8714,14.8654,14.8714,103800.0
2012-09-24 13:20:00,24.71,24.71,24.7,24.71,89400.0,14.8714,14.8714,14.8654,14.8714,89400.0
2012-09-24 13:25:00,24.71,24.71,24.7,24.71,115000.0,14.8714,14.8714,14.8654,14.8714,115000.0
2012-09-24 13:30:00,24.71,24.71,24.7,24.7,110100.0,14.8714,14.8714,14.8654,14.8654,110100.0
2012-09-24 13:35:00,24.7,24.71,24.68,24.68,344600.0,14.8654,14.8714,14.8534,14.8534,344600.0
2012-09-24 13:40:00,24.69,24.69,24.68,24.68,76600.0,14.8594,14.8594,14.8534,14.8534,76600.0
2012-09-24 13:45:00,24.69,24.71,24.68,24.7,246100.0,14.8594,14.8714,14.8534,14.8654,246100.0
2012-09-24 13:50:00,24.7,24.71,24.7,24.71,163700.0,14.8654,14.8714,14.8654,14.8714,163700.0
2012-09-24 13:55:00,24.71,24.72,24.7,24.71,128100.0,14.8714,14.8774,14.8654,14.8714,128100.0
2012-09-24 14:00:00,24.71,24.74,24.71,24.73,155100.0,14.8714,14.8895,14.8714,14.8834,155100.0
2012-09-24 14:05:00,24.73,24.74,24.73,24.73,184300.0,14.8834,14.8895,14.8834,14.8834,184300.0
2012-09-24 14:10:00,24.74,24.75,24.73,24.75,243300.0,14.8895,14.8955,14.8834,14.8955,243300.0
2012-09-24 14:15:00,24.75,24.76,24.74,24.76,299900.0,14.8955,14.9015,14.8895,14.9015,299900.0
2012-09-24 14:20:00,24.76,24.77,24.76,24.77,231600.0,14.9015,14.9075,14.9015,14.9075,231600.0
2012-09-24 14:25:00,24.77,24.78,24.76,24.78,213000.0,14.9075,14.9135,14.9015,14.9135,213000.0
2012-09-24 14:30:00,24.78,24.78,24.77,24.78,100900.0,14.9135,14.9135,14.9075,14.9135,100900.0
2012-09-24 14:35:00,24.78,24.8,24.77,24.8,224200.0,14.9135,14.9256,14.9075,14.9256,224200.0
2012-09-24 14:40:00,24.8,24.8,24.79,24.79,178300.0,14.9256,14.9256,14.9196,14.9196,178300.0
2012-09-24 14:45:00,24.8,24.8,24.79,24.8,150300.0,14.9256,14.9256,14.9196,14.9256,150300.0
2012-09-24 14:50:00,24.8,24.83,24.79,24.8,674700.0,14.9256,14.9436,14.9196,14.9256,674700.0
2012-09-24 14:55:00,24.8,24.81,24.79,24.8,193200.0,14.9256,14.9316,14.9196,14.9256,193200.0
2012-09-24 15:00:00,24.79,24.8,24.79,24.79,117200.0,14.9196,14.9256,14.9196,14.9196,117200.0
2012-09-24 15:05:00,24.8,24.8,24.79,24.79,112300.0,14.9256,14.9256,14.9196,14.9196,112300.0
2012-09-24 15:10:00,24.8,24.82,24.79,24.81,387000.0,14.9256,14.9376,14.9196,14.9316,387000.0
2012-09-24 15:15:00,24.81,24.82,24.81,24.82,142600.0,14.9316,14.9376,14.9316,14.9376,142600.0
2012-09-24 15:20:00,24.82,24.82,24.81,24.82,249500.0,14.9376,14.9376,14.9316,14.9376,249500.0
2012-09-24 15:25:00,24.82,24.84,24.81,24.83,346000.0,14.9376,14.9496,14.9316,14.9436,346000.0
2012-09-24 15:30:00,24.84,24.84,24.8,24.8,469100.0,14.9496,14.9496,14.9256,14.9256,469100.0
2012-09-24 15:35:00,24.8,24.81,24.8,24.8,313200.0,14.9256,14.9316,14.9256,14.9256,313200.0
2012-09-24 15:40:00,24.8,24.83,24.8,24.81,717200.0,14.9256,14.9436,14.9256,14.9316,717200.0
2012-09-24 15:45:00,24.82,24.82,24.8,24.8,783300.0,14.9376,14.9376,14.9256,14.9256,783300.0
2012-09-24 15:50:00,24.8,24.81,24.77,24.79,726100.0,14.9256,14.9316,14.9075,14.9196,726100.0
2012-09-24 15:55:00,24.8,24.8,24.74,24.75,2083800.0,14.9256,14.9256,14.8895,14.8955,2083800.0
2012-09-25 09:30:00,24.84,24.92,24.8,24.85,1131600.0,14.9496,14.9978,14.9256,14.9557,1131600.0
2012-09-25 09:35:00,24.85,24.92,24.83,24.91,711600.0,14.9557,14.9978,14.9436,14.9918,711600.0
2012-09-25 09:40:00,24.91,24.95,24.9,24.94,748000.0,14.9918,15.0159,14.9858,15.0098,748000.0
2012-09-25 09:45:00,24.94,24.98,24.93,24.97,578800.0,15.0098,15.0339,15.0038,15.0279,578800.0
2012-09-25 09:50:00,24.96,24.99,24.95,24.98,546200.0,15.0219,15.0399,15.0159,15.0339,546200.0
2012-09-25 09:55:00,24.98,25.0,24.97,24.98,655900.0,15.0339,15.0459,15.0279,15.0339,655900.0
2012-09-25 10:00:00,24.98,25.0,24.97,24.99,652600.0,15.0339,15.0459,15.0279,15.0399,652600.0
2012-09-25 10:05:00,24.99,25.02,24.98,24.98,1355400.0,15.0399,15.058,15.0339,15.0339,1355400.0
2012-09-25 10:10:00,24.98,25.04,24.98,25.03,924400.0,15.0339,15.07,15.0339,15.064,924400.0
2012-09-25 10:15:00,25.03,25.05,25.02,25.03,763700.0,15.064,15.076,15.058,15.064,763700.0
2012-09-25 10:20:00,25.04,25.06,25.03,25.04,641600.0,15.07,15.0821,15.064,15.07,641600.0
2012-09-25 10:25:00,25.05,25.05,25.03,25.04,308800.0,15.076,15.076,15.064,15.07,308800.0
2012-09-25 10:30:00,25.03,25.07,25.03,25.07,519000.0,15.064,15.0881,15.064,15.0881,519000.0
2012-09-25 10:35:00,25.07,25.08,25.05,25.05,643500.0,15.0881,15.0941,15.076,15.076,643500.0
2012-09-25 10:40:00,25.06,25.1,25.05,25.09,529800.0,15.0821,15.1061,15.076,15.1001,529800.0
2012-09-25 10:45:00,25.1,25.12,25.09,25.09,551600.0,15.1061,15.1182,15.1001,15.1001,551600.0
2012-09-25 10:50:00,25.09,25.11,25.08,25.11,386900.0,15.1001,15.1121,15.0941,15.1121,386900.0
2012-09-25 10:55:00,25.11,25.12,25.1,25.11,323900.0,15.1121,15.1182,15.1061,15.1121,323900.0
2012-09-25 11:00:00,25.11,25.13,25.03,25.1,582600.0,15.1121,15.1242,15.064,15.1061,582600.0
2012-09-25 11:05:00,25.1,25.11,25.09,25.11,246400.0,15.1061,15.1121,15.1001,15.1121,246400.0
2012-09-25 11:10:00,25.11,25.12,25.1,25.12,192800.0,15.1121,15.1182,15.1061,15.1182,192800.0
2012-09-25 11:15:00,25.12,25.15,25.12,25.13,427400.0,15.1182,15.1362,15.1182,15.1242,427400.0
2012-09-25 11:20:00,25.14,25.15,25.11,25.11,382400.0,15.1302,15.1362,15.1121,15.1121,382400.0
2012-09-25 11:25:00,25.11,25.12,25.09,25.09,394600.0,15.1121,15.1182,15.1001,15.1001,394600.0
2012-09-25 11:30:00,25.1,25.11,25.07,25.09,420700.0,15.1061,15.1121,15.0881,15.1001,420700.0
2012-09-25 11:35:00,25.08,25.09,25.04,25.07,346700.0,15.0941,15.1001,15.07,15.0881,346700.0
2012-09-25 11:40:00,25.07,25.07,25.06,25.06,161500.0,15.0881,15.0881,15.0821,15.0821,161500.0
2012-09-25 11:45:00,25.07,25.07,25.05,25.05,211400.0,15.0881,15.0881,15.076,15.076,211400.0
2012-09-25 11:50:00,25.05,25.05,25.02,25.05,333100.0,15.076,15.076,15.058,15.076,333100.0
2012-09-25 11:55:00,25.05,25.05,25.03,25.04,231000.0,15.076,15.076,15.064,15.07,231000.0
2012-09-25 12:00:00,25.04,25.04,25.01,25.01,212500.0,15.07,15.07,15.052,15.052,212500.0
2012-09-25 12:05:00,25.01,25.02,24.99,25.02,326600.0,15.052,15.058,15.0399,15.058,326600.0
2012-09-25 12:10:00,25.02,25.03,25.0,25.01,315200.0,15.058,15.064,15.0459,15.052,315200.0
2012-09-25 12:15:00,25.01,25.01,24.98,24.98,268200.0,15.052,15.052,15.0339,15.0339,268200.0
2012-09-25 12:20:00,24.98,24.99,24.98,24.98,55600.0,15.0339,15.0399,15.0339,15.0339,55600.0
2012-09-25 12:25:00,24.98,24.99,24.94,24.96,830000.0,15.0339,15.0399,15.0098,15.0219,830000.0
2012-09-25 12:30:00,24.96,25.0,24.95,24.99,436800.0,15.0219,15.0459,15.0159,15.0399,436800.0
2012-09-25 12:35:00,25.0,25.0,24.97,24.98,360600.0,15.0459,15.0459,15.0279,15.0339,360600.0
2012-09-25 12:40:00,24.98,24.98,24.94,24.95,300300.0,15.0339,15.0339,15.0098,15.0159,300300.0
2012-09-25 12:45:00,24.96,24.98,24.95,24.98,142200.0,15.0219,15.0339,15.0159,15.0339,142200.0
2012-09-25 12:50:00,24.97,24.98,24.96,24.96,121500.0,15.0279,15.0339,15.0219,15.0219,121500.0
2012-09-25 12:55:00,24.96,24.97,24.96,24.97,58300.0,15.0219,15.0279,15.0219,15.0279,58300.0
2012-09-25 13:00:00,24.97,24.97,24.96,24.96,83800.0,15.0279,15.0279,15.0219,15.0219,83800.0
2012-09-25 13:05:00,24.97,24.97,24.96,24.96,84400.0,15.0279,15.0279,15.0219,15.0219,84400.0
2012-09-25 13:10:00,24.97,24.99,24.96,24.99,177200.0,15.0279,15.0399,15.0219,15.0399,177200.0
2012-09-25 13:15:00,24.98,25.0,24.98,24.98,241100.0,15.0339,15.0459,15.0339,15.0339,241100.0
2012-09-25 13:20:00,24.99,24.99,24.97,24.99,184400.0,15.0399,15.0399,15.0279,15.0399,184400.0
2012-09-25 13:25:00,24.98,24.99,24.98,24.98,112700.0,15.0339,15.0399,15.0339,15.0339,112700.0
2012-09-25 13:30:00,24.99,25.01,24.98,25.01,172600.0,15.0399,15.052,15.0339,15.052,172600.0
2012-09-25 13:35:00,25.01,25.02,25.0,25.01,218900.0,15.052,15.058,15.0459,15.052,218900.0
2012-09-25 13:40:00,25.0,25.01,24.99,24.99,137200.0,15.0459,15.052,15.0399,15.0399,137200.0
2012-09-25 13:45:00,24.99,25.0,24.96,24.96,165900.0,15.0399,15.0459,15.0219,15.0219,165900.0
2012-09-25 13:50:00,24.96,24.99,24.96,24.99,333700.0,15.0219,15.0399,15.0219,15.0399,333700.0
2012-09-25 13:55:00,24.99,24.99,24.98,24.98,68500.0,15.0399,15.0399,15.0339,15.0339,68500.0
2012-09-25 14:00:00,24.98,25.0,24.98,25.0,169800.0,15.0339,15.0459,15.0339,15.0459,169800.0
2012-09-25 14:05:00,25.0,25.01,24.99,25.0,316000.0,15.0459,15.052,15.0399,15.0459,316000.0
2012-09-25 14:10:00,25.0,25.0,24.99,24.99,94500.0,15.0459,15.0459,15.0399,15.0399,94500.0
2012-09-25 14:15:00,25.0,25.01,24.97,24.97,281600.0,15.0459,15.052,15.0279,15.0279,281600.0
2012-09-25 14:20:00,24.97,24.98,24.96,24.96,131700.0,15.0279,15.0339,15.0219,15.0219,131700.0
2012-09-25 14:25:00,24.96,24.97,24.95,24.97,257800.0,15.0219,15.0279,15.0159,15.0279,257800.0
2012-09-25 14:30:00,24.96,24.98,24.96,24.98,124600.0,15.0219,15.0339,15.0219,15.0339,124600.0
2012-09-25 14:35:00,24.98,24.98,24.97,24.98,112400.0,15.0339,15.0339,15.0279,15.0339,112400.0
2012-09-25 14:40:00,24.98,24.99,24.97,24.98,151600.0,15.0339,15.0399,15.0279,15.0339,151600.0
2012-09-25 14:45:00,24.98,24.98,24.95,24.97,442000.0,15.0339,15.0339,15.0159,15.0279,442000.0
2012-09-25 14:50:00,24.98,24.99,24.96,24.99,206500.0,15.0339,15.0399,15.0219,15.0399,206500.0
2012-09-25 14:55:00,24.99,24.99,24.95,24.95,272300.0,15.0399,15.0399,15.0159,15.0159,272300.0
2012-09-25 15:00:00,24.95,24.96,24.93,24.95,445500.0,15.0159,15.0219,15.0038,15.0159,445500.0
2012-09-25 15:05:00,24.94,24.95,24.91,24.92,226900.0,15.0098,15.0159,14.9918,14.9978,226900.0
2012-09-25 15:10:00,24.92,24.92,24.86,24.92,490600.0,14.9978,14.9978,14.9617,14.9978,490600.0
2012-09-25 15:15:00,24.92,24.93,24.88,24.89,311300.0,14.9978,15.0038,14.9737,14.9797,311300.0
2012-09-25 15:20:00,24.88,24.92,24.88,24.91,292000.0,14.9737,14.9978,14.9737,14.9918,292000.0
2012-09-25 15:25:00,24.92,24.92,24.9,24.91,234700.0,14.9978,14.9978,14.9858,14.9918,234700.0
2012-09-25 15:30:00,24.9,24.92,24.89,24.89,446800.0,14.9858,14.9978,14.9797,14.9797,446800.0
2012-09-25 15:35:00,24.89,24.9,24.87,24.88,449900.0,14.9797,14.9858,14.9677,14.9737,449900.0
2012-09-25 15:40:00,24.87,24.88,24.86,24.86,464200.0,14.9677,14.9737,14.9617,14.9617,464200.0
2012-09-25 15:45:00,24.86,24.91,24.85,24.89,671900.0,14.9617,14.9918,14.9557,14.9797,671900.0
2012-09-25 15:50:00,24.9,24.91,24.88,24.89,540300.0,14.9858,14.9918,14.9737,14.9797,540300.0
2012-09-25 15:55:00,24.9,24.9,24.84,24.85,2109500.0,14.9858,14.9858,14.9496,14.9557,2109500.0
2012-09-26 09:30:00,24.91,24.98,24.89,24.96,1049800.0,14.9918,15.0339,14.9797,15.0219,1049800.0
2012-09-26 09:35:00,24.96,24.98,24.92,24.94,569300.0,15.0219,15.0339,14.9978,15.0098,569300.0
2012-09-26 09:40:00,24.94,24.96,24.92,24.92,737900.0,15.0098,15.0219,14.9978,14.9978,737900.0
2012-09-26 09:45:00,24.92,24.96,24.91,24.95,366700.0,14.9978,15.0219,14.9918,15.0159,366700.0
2012-09-26 09:50:00,24.95,24.99,24.93,24.93,495900.0,15.0159,15.0399,15.0038,15.0038,495900.0
2012-09-26 09:55:00,24.93,24.94,24.87,24.88,348000.0,15.0038,15.0098,14.9677,14.9737,348000.0
2012-09-26 10:00:00,24.88,24.91,24.86,24.91,357200.0,14.9737,14.9918,14.9617,14.9918,357200.0
2012-09-26 10:05:00,24.91,24.91,24.87,24.88,374700.0,14.9918,14.9918,14.9677,14.9737,374700.0
2012-09-26 10:10:00,24.87,24.88,24.8,24.83,631200.0,14.9677,14.9737,14.9256,14.9436,631200.0
2012-09-26 10:15:00,24.82,24.85,24.79,24.84,441300.0,14.9376,14.9557,14.9196,14.9496,441300.0
2012-09-26 10:20:00,24.85,24.87,24.81,24.87,417600.0,14.9557,14.9677,14.9316,14.9677,417600.0
2012-09-26 10:25:00,24.87,24.87,24.81,24.81,308000.0,14.9677,14.9677,14.9316,14.9316,308000.0
2012-09-26 10:30:00,24.82,24.88,24.81,24.87,392900.0,14.9376,14.9737,14.9316,14.9677,392900.0
2012-09-26 10:35:00,24.88,24.88,24.81,24.84,390600.0,14.9737,14.9737,14.9316,14.9496,390600.0
2012-09-26 10:40:00,24.84,24.88,24.83,24.88,240100.0,14.9496,14.9737,14.9436,14.9737,240100.0
2012-09-26 10:45:00,24.88,24.94,24.87,24.94,264500.0,14.9737,15.0098,14.9677,15.0098,264500.0
2012-09-26 10:50:00,24.94,24.95,24.91,24.93,438300.0,15.0098,15.0159,14.9918,15.0038,438300.0
2012-09-26 10:55:00,24.93,24.93,24.9,24.9,170700.0,15.0038,15.0038,14.9858,14.9858,170700.0
2012-09-26 11:00:00,24.9,24.94,24.9,24.94,326800.0,14.9858,15.0098,14.9858,15.0098,326800.0
2012-09-26 11:05:00,24.93,24.95,24.93,24.95,300400.0,15.0038,15.0159,15.0038,15.0159,300400.0
2012-09-26 11:10:00,24.95,24.95,24.92,24.94,433800.0,15.0159,15.0159,14.9978,15.0098,433800.0
2012-09-26 11:15:00,24.94,24.99,24.93,24.98,362500.0,15.0098,15.0399,15.0038,15.0339,362500.0
2012-09-26 11:20:00,24.97,24.98,24.97,24.98,129600.0,15.0279,15.0339,15.0279,15.0339,129600.0
2012-09-26 11:25:00,24.98,24.98,24.97,24.98,159900.0,15.0339,15.0339,15.0279,15.0339,159900.0
2012-09-26 11:30:00,24.97,24.98,24.95,24.95,436200.0,15.0279,15.0339,15.0159,15.0159,436200.0
2012-09-26 11:35:00,24.95,24.97,24.94,24.96,321600.0,15.0159,15.0279,15.0098,15.0219,321600.0
2012-09-26 11:40:00,24.95,24.98,24.95,24.98,139500.0,15.0159,15.0339,15.0159,15.0339,139500.0
2012-09-26 11:45:00,24.98,24.98,24.96,24.97,307700.0,15.0339,15.0339,15.0219,15.0279,307700.0
2012-09-26 11:50:00,24.98,24.98,24.93,24.93,323300.0,15.0339,15.0339,15.0038,15.0038,323300.0
2012-09-26 11:55:00,24.94,24.96,24.92,24.94,280200.0,15.0098,15.0219,14.9978,15.0098,280200.0
2012-09-26 12:00:00,24.93,24.95,24.92,24.93,178300.0,15.0038,15.0159,14.9978,15.0038,178300.0
2012-09-26 12:05:00,24.92,24.95,24.91,24.91,228400.0,14.9978,15.0159,14.9918,14.9918,228400.0
2012-09-26 12:10:00,24.91,24.94,24.91,24.92,258600.0,14.9918,15.0098,14.9918,14.9978,258600.0
2012-09-26 12:15:00,24.92,24.93,24.91,24.93,159600.0,14.9978,15.0038,14.9918,15.0038,159600.0
2012-09-26 12:20:00,24.93,24.93,24.92,24.93,102900.0,15.0038,15.0038,14.9978,15.0038,102900.0
2012-09-26 12:25:00,24.92,24.93,24.89,24.9,543600.0,14.9978,15.0038,14.9797,14.9858,543600.0
2012-09-26 12:30:00,24.89,24.91,24.89,24.89,229200.0,14.9797,14.9918,14.9797,14.9797,229200.0
2012-09-26 12:35:00,24.9,24.9,24.89,24.9,72600.0,14.9858,14.9858,14.9797,14.9858,72600.0
2012-09-26 12:40:00,24.9,24.9,24.88,24.89,165000.0,14.9858,14.9858,14.9737,14.9797,165000.0
2012-09-26 12:45:00,24.89,24.89,24.88,24.88,80800.0,14.9797,14.9797,14.9737,14.9737,80800.0
2012-09-26 12:50:00,24.88,24.92,24.87,24.92,364500.0,14.9737,14.9978,14.9677,14.9978,364500.0
2012-09-26 12:55:00,24.91,24.92,24.9,24.92,471400.0,14.9918,14.9978,14.9858,14.9978,471400.0
2012-09-26 13:00:00,24.92,24.92,24.89,24.9,148100.0,14.9978,14.9978,14.9797,14.9858,148100.0
2012-09-26 13:05:00,24.89,24.93,24.89,24.9,310000.0,14.9797,15.0038,14.9797,14.9858,310000.0
2012-09-26 13:10:00,24.9,24.92,24.89,24.89,600700.0,14.9858,14.9978,14.9797,14.9797,600700.0
2012-09-26 13:15:00,24.89,24.9,24.88,24.89,157900.0,14.9797,14.9858,14.9737,14.9797,157900.0
2012-09-26 13:20:00,24.89,24.92,24.89,24.92,322800.0,14.9797,14.9978,14.9797,14.9978,322800.0
2012-09-26 13:25:00,24.92,24.92,24.9,24.92,126700.0,14.9978,14.9978,14.9858,14.9978,126700.0
2012-09-26 13:30:00,24.91,24.92,24.9,24.9,110200.0,14.9918,14.9978,14.9858,14.9858,110200.0
2012-09-26 13:35:00,24.9,24.91,24.88,24.9,160600.0,14.9858,14.9918,14.9737,14.9858,160600.0
2012-09-26 13:40:00,24.9,24.93,24.9,24.93,181500.0,14.9858,15.0038,14.9858,15.0038,181500.0
2012-09-26 13:45:00,24.92,24.92,24.89,24.91,190400.0,14.9978,14.9978,14.9797,14.9918,190400.0
2012-09-26 13:50:00,24.91,24.93,24.9,24.9,281200.0,14.9918,15.0038,14.9858,14.9858,281200.0
2012-09-26 13:55:00,24.9,24.91,24.88,24.9,119900.0,14.9858,14.9918,14.9737,14.9858,119900.0
2012-09-26 14:00:00,24.89,24.91,24.89,24.9,236600.0,14.9797,14.9918,14.9797,14.9858,236600.0
2012-09-26 14:05:00,24.9,24.94,24.89,24.92,414400.0,14.9858,15.0098,14.9797,14.9978,414400.0
2012-09-26 14:10:00,24.92,24.94,24.91,24.94,277000.0,14.9978,15.0098,14.9918,15.0098,277000.0
2012-09-26 14:15:00,24.93,24.94,24.93,24.94,74400.0,15.0038,15.0098,15.0038,15.0098,74400.0
2012-09-26 14:20:00,24.94,24.94,24.93,24.93,109700.0,15.0098,15.0098,15.0038,15.0038,109700.0
2012-09-26 14:25:00,24.94,24.94,24.91,24.92,253000.0,15.0098,15.0098,14.9918,14.9978,253000.0
2012-09-26 14:30:00,24.92,24.92,24.87,24.89,368200.0,14.9978,14.9978,14.9677,14.9797,368200.0
2012-09-26 14:35:00,24.88,24.89,24.86,24.88,178500.0,14.9737,14.9797,14.9617,14.9737,178500.0
2012-09-26 14:40:00,24.88,24.9,24.87,24.89,227000.0,14.9737,14.9858,14.9677,14.9797,227000.0
2012-09-26 14:45:00,24.9,24.9,24.89,24.9,126200.0,14.9858,14.9858,14.9797,14.9858,126200.0
2012-09-26 14:50:00,24.9,24.9,24.86,24.88,316000.0,14.9858,14.9858,14.9617,14.9737,316000.0
2012-09-26 14:55:00,24.88,24.91,24.87,24.91,262500.0,14.9737,14.9918,14.9677,14.9918,262500.0
2012-09-26 15:00:00,24.91,24.91,24.88,24.9,223100.0,14.9918,14.9918,14.9737,14.9858,223100.0
2012-09-26 15:05:00,24.89,24.9,24.88,24.89,321500.0,14.9797,14.9858,14.9737,14.9797,321500.0
2012-09-26 15:10:00,24.89,24.9,24.89,24.89,154200.0,14.9797,14.9858,14.9797,14.9797,154200.0
2012-09-26 15:15:00,24.89,24.92,24.88,24.9,608000.0,14.9797,14.9978,14.9737,14.9858,608000.0
2012-09-26 15:20:00,24.9,24.92,24.88,24.9,294700.0,14.9858,14.9978,14.9737,14.9858,294700.0
2012-09-26 15:25:00,24.9,24.92,24.88,24.88,370600.0,14.9858,14.9978,14.9737,14.9737,370600.0
2012-09-26 15:30:00,24.89,24.89,24.86,24.87,223600.0,14.9797,14.9797,14.9617,14.9677,223600.0
2012-09-26 15:35:00,24.87,24.87,24.83,24.84,597000.0,14.9677,14.9677,14.9436,14.9496,597000.0
2012-09-26 15:40:00,24.84,24.87,24.83,24.86,530100.0,14.9496,14.9677,14.9436,14.9617,530100.0
2012-09-26 15:45:00,24.86,24.87,24.84,24.86,564000.0,14.9617,14.9677,14.9496,14.9617,564000.0
2012-09-26 15:50:00,24.86,24.9,24.85,24.89,525300.0,14.9617,14.9858,14.9557,14.9797,525300.0
2012-09-26 15:55:00,24.89,24.9,24.83,24.84,1349600.0,14.9797,14.9858,14.9436,14.9496,1349600.0
2012-09-27 09:30:00,24.87,24.93,24.86,24.88,702700.0,14.9677,15.0038,14.9617,14.9737,702700.0
2012-09-27 09:35:00,24.89,24.96,24.88,24.91,303900.0,14.9797,15.0219,14.9737,14.9918,303900.0
2012-09-27 09:40:00,24.92,24.99,24.9,24.97,307200.0,14.9978,15.0399,14.9858,15.0279,307200.0
2012-09-27 09:45:00,24.97,25.0,24.95,24.99,200900.0,15.0279,15.0459,15.0159,15.0399,200900.0
2012-09-27 09:50:00,24.98,25.02,24.98,25.02,441600.0,15.0339,15.058,15.0339,15.058,441600.0
2012-09-27 09:55:00,25.01,25.02,24.95,24.95,315600.0,15.052,15.058,15.0159,15.0159,315600.0
2012-09-27 10:00:00,24.95,25.01,24.95,24.99,811400.0,15.0159,15.052,15.0159,15.0399,811400.0
2012-09-27 10:05:00,24.99,25.0,24.96,24.98,574600.0,15.0399,15.0459,15.0219,15.0339,574600.0
2012-09-27 10:10:00,24.98,24.99,24.96,24.98,160400.0,15.0339,15.0399,15.0219,15.0339,160400.0
2012-09-27 10:15:00,24.99,25.0,24.95,24.98,372200.0,15.0399,15.0459,15.0159,15.0339,372200.0
2012-09-27 10:20:00,24.99,24.99,24.96,24.98,244700.0,15.0399,15.0399,15.0219,15.0339,244700.0
2012-09-27 10:25:00,24.98,24.98,24.94,24.95,216900.0,15.0339,15.0339,15.0098,15.0159,216900.0
2012-09-27 10:30:00,24.96,24.96,24.93,24.94,214300.0,15.0219,15.0219,15.0038,15.0098,214300.0
2012-09-27 10:35:00,24.94,24.97,24.93,24.96,220300.0,15.0098,15.0279,15.0038,15.0219,220300.0
2012-09-27 10:40:00,24.96,24.98,24.95,24.98,155200.0,15.0219,15.0339,15.0159,15.0339,155200.0
2012-09-27 10:45:00,24.97,24.98,24.96,24.98,133300.0,15.0279,15.0339,15.0219,15.0339,133300.0
2012-09-27 10:50:00,24.98,24.98,24.95,24.96,104800.0,15.0339,15.0339,15.0159,15.0219,104800.0
2012-09-27 10:55:00,24.95,24.98,24.95,24.96,213900.0,15.0159,15.0339,15.0159,15.0219,213900.0
2012-09-27 11:00:00,24.95,24.97,24.94,24.95,138500.0,15.0159,15.0279,15.0098,15.0159,138500.0
2012-09-27 11:05:00,24.96,24.96,24.94,24.95,152700.0,15.0219,15.0219,15.0098,15.0159,152700.0
2012-09-27 11:10:00,24.95,24.96,24.93,24.94,187000.0,15.0159,15.0219,15.0038,15.0098,187000.0
2012-09-27 11:15:00,24.95,24.96,24.94,24.95,122500.0,15.0159,15.0219,15.0098,15.0159,122500.0
2012-09-27 11:20:00,24.94,24.96,24.91,24.92,194200.0,15.0098,15.0219,14.9918,14.9978,194200.0
2012-09-27 11:25:00,24.93,24.93,24.89,24.93,274300.0,15.0038,15.0038,14.9797,15.0038,274300.0
2012-09-27 11:30:00,24.93,24.93,24.89,24.89,157600.0,15.0038,15.0038,14.9797,14.9797,157600.0
2012-09-27 11:35:00,24.89,24.91,24.87,24.89,160700.0,14.9797,14.9918,14.9677,14.9797,160700.0
2012-09-27 11:40:00,24.89,24.9,24.88,24.88,103400.0,14.9797,14.9858,14.9737,14.9737,103400.0
2012-09-27 11:45:00,24.88,24.9,24.87,24.87,165400.0,14.9737,14.9858,14.9677,14.9677,165400.0
2012-09-27 11:50:00,24.87,24.88,24.86,24.88,92500.0,14.9677,14.9737,14.9617,14.9737,92500.0
2012-09-27 11:55:00,24.88,24.94,24.87,24.93,223000.0,14.9737,15.0098,14.9677,15.0038,223000.0
2012-09-27 12:00:00,24.93,24.98,24.93,24.97,291600.0,15.0038,15.0339,15.0038,15.0279,291600.0
2012-09-27 12:05:00,24.97,24.99,24.97,24.99,129900.0,15.0279,15.0399,15.0279,15.0399,129900.0
2012-09-27 12:10:00,24.99,24.99,24.95,24.95,264200.0,15.0399,15.0399,15.0159,15.0159,264200.0
2012-09-27 12:15:00,24.96,24.96,24.94,24.95,137000.0,15.0219,15.0219,15.0098,15.0159,137000.0
2012-09-27 12:20:00,24.95,24.96,24.93,24.96,235800.0,15.0159,15.0219,15.0038,15.0219,235800.0
2012-09-27 12:25:00,24.96,24.96,24.94,24.94,704500.0,15.0219,15.0219,15.0098,15.0098,704500.0
2012-09-27 12:30:00,24.95,24.95,24.93,24.95,348100.0,15.0159,15.0159,15.0038,15.0159,348100.0
2012-09-27 12:35:00,24.95,24.95,24.94,24.95,79800.0,15.0159,15.0159,15.0098,15.0159,79800.0
2012-09-27 12:40:00,24.95,24.96,24.93,24.95,236700.0,15.0159,15.0219,15.0038,15.0159,236700.0
2012-09-27 12:45:00,24.95,24.95,24.92,24.93,225800.0,15.0159,15.0159,14.9978,15.0038,225800.0
2012-09-27 12:50:00,24.92,24.93,24.92,24.92,67700.0,14.9978,15.0038,14.9978,14.9978,67700.0
2012-09-27 12:55:00,24.93,24.93,24.92,24.93,144600.0,15.0038,15.0038,14.9978,15.0038,144600.0
2012-09-27 13:00:00,24.93,24.93,24.91,24.93,196400.0,15.0038,15.0038,14.9918,15.0038,196400.0
2012-09-27 13:05:00,24.92,24.94,24.92,24.93,143900.0,14.9978,15.0098,14.9978,15.0038,143900.0
2012-09-27 13:10:00,24.93,24.93,24.91,24.91,201100.0,15.0038,15.0038,14.9918,14.9918,201100.0
2012-09-27 13:15:00,24.92,24.93,24.91,24.92,237700.0,14.9978,15.0038,14.9918,14.9978,237700.0
2012-09-27 13:20:00,24.92,24.92,24.91,24.92,33000.0,14.9978,14.9978,14.9918,14.9978,33000.0
2012-09-27 13:25:00,24.92,24.92,24.9,24.9,153000.0,14.9978,14.9978,14.9858,14.9858,153000.0
2012-09-27 13:30:00,24.9,24.92,24.9,24.92,97800.0,14.9858,14.9978,14.9858,14.9978,97800.0
2012-09-27 13:35:00,24.92,24.93,24.91,24.93,92900.0,14.9978,15.0038,14.9918,15.0038,92900.0
2012-09-27 13:40:00,24.93,24.96,24.92,24.95,277000.0,15.0038,15.0219,14.9978,15.0159,277000.0
2012-09-27 13:45:00,24.94,24.97,24.94,24.96,126900.0,15.0098,15.0279,15.0098,15.0219,126900.0
2012-09-27 13:50:00,24.96,24.97,24.95,24.97,236300.0,15.0219,15.0279,15.0159,15.0279,236300.0
2012-09-27 13:55:00,24.97,24.98,24.96,24.98,138500.0,15.0279,15.0339,15.0219,15.0339,138500.0
2012-09-27 14:00:00,24.97,24.98,24.97,24.98,42600.0,15.0279,15.0339,15.0279,15.0339,42600.0
2012-09-27 14:05:00,24.98,24.98,24.97,24.98,39900.0,15.0339,15.0339,15.0279,15.0339,39900.0
2012-09-27 14:10:00,24.98,25.0,24.96,25.0,238000.0,15.0339,15.0459,15.0219,15.0459,238000.0
2012-09-27 14:15:00,25.0,25.0,24.98,24.99,184700.0,15.0459,15.0459,15.0339,15.0399,184700.0
2012-09-27 14:20:00,24.99,25.0,24.99,24.99,62900.0,15.0399,15.0459,15.0399,15.0399,62900.0
2012-09-27 14:25:00,24.99,25.0,24.98,24.98,114500.0,15.0399,15.0459,15.0339,15.0339,114500.0
2012-09-27 14:30:00,24.98,24.99,24.97,24.97,123800.0,15.0339,15.0399,15.0279,15.0279,123800.0
2012-09-27 14:35:00,24.97,24.98,24.97,24.97,77400.0,15.0279,15.0339,15.0279,15.0279,77400.0
2012-09-27 14:40:00,24.98,24.98,24.96,24.96,265800.0,15.0339,15.0339,15.0219,15.0219,265800.0
2012-09-27 14:45:00,24.96,24.97,24.96,24.96,70300.0,15.0219,15.0279,15.0219,15.0219,70300.0
2012-09-27 14:50:00,24.96,24.97,24.94,24.95,313900.0,15.0219,15.0279,15.0098,15.0159,313900.0
2012-09-27 14:55:00,24.96,24.96,24.95,24.96,50200.0,15.0219,15.0219,15.0159,15.0219,50200.0
2012-09-27 15:00:00,24.96,24.98,24.95,24.95,291300.0,15.0219,15.0339,15.0159,15.0159,291300.0
2012-09-27 15:05:00,24.96,24.96,24.95,24.95,54100.0,15.0219,15.0219,15.0159,15.0159,54100.0
2012-09-27 15:10:00,24.95,24.96,24.95,24.95,147200.0,15.0159,15.0219,15.0159,15.0159,147200.0
2012-09-27 15:15:00,24.95,24.95,24.94,24.95,184100.0,15.0159,15.0159,15.0098,15.0159,184100.0
2012-09-27 15:20:00,24.94,24.96,24.94,24.95,138000.0,15.0098,15.0219,15.0098,15.0159,138000.0
2012-09-27 15:25:00,24.96,24.97,24.96,24.96,139100.0,15.0219,15.0279,15.0219,15.0219,139100.0
2012-09-27 15:30:00,24.96,24.97,24.94,24.94,424100.0,15.0219,15.0279,15.0098,15.0098,424100.0
2012-09-27 15:35:00,24.94,24.96,24.94,24.95,191700.0,15.0098,15.0219,15.0098,15.0159,191700.0
2012-09-27 15:40:00,24.94,24.96,24.94,24.96,241200.0,15.0098,15.0219,15.0098,15.0219,241200.0
2012-09-27 15:45:00,24.96,24.96,24.92,24.93,652800.0,15.0219,15.0219,14.9978,15.0038,652800.0
2012-09-27 15:50:00,24.94,24.94,24.91,24.92,562400.0,15.0098,15.0098,14.9918,14.9978,562400.0
2012-09-27 15:55:00,24.92,24.95,24.9,24.95,1829000.0,14.9978,15.0159,14.9858,15.0159,1829000.0
2012-09-28 09:30:00,25.0,25.0,24.8,24.81,867200.0,15.0459,15.0459,14.9256,14.9316,867200.0
2012-09-28 09:35:00,24.82,24.84,24.78,24.79,459800.0,14.9376,14.9496,14.9135,14.9196,459800.0
2012-09-28 09:40:00,24.8,24.85,24.78,24.81,381900.0,14.9256,14.9557,14.9135,14.9316,381900.0
2012-09-28 09:45:00,24.8,24.82,24.76,24.8,311100.0,14.9256,14.9376,14.9015,14.9256,311100.0
2012-09-28 09:50:00,24.8,24.82,24.76,24.81,481600.0,14.9256,14.9376,14.9015,14.9316,481600.0
2012-09-28 09:55:00,24.82,24.87,24.8,24.85,409500.0,14.9376,14.9677,14.9256,14.9557,409500.0
2012-09-28 10:00:00,24.84,24.9,24.84,24.9,572600.0,14.9496,14.9858,14.9496,14.9858,572600.0
2012-09-28 10:05:00,24.89,24.9,24.85,24.87,340400.0,14.9797,14.9858,14.9557,14.9677,340400.0
2012-09-28 10:10:00,24.87,24.88,24.83,24.87,439200.0,14.9677,14.9737,14.9436,14.9677,439200.0
2012-09-28 10:15:00,24.86,24.88,24.82,24.88,417400.0,14.9617,14.9737,14.9376,14.9737,417400.0
2012-09-28 10:20:00,24.88,24.89,24.87,24.88,294300.0,14.9737,14.9797,14.9677,14.9737,294300.0
2012-09-28 10:25:00,24.88,24.88,24.84,24.87,309200.0,14.9737,14.9737,14.9496,14.9677,309200.0
2012-09-28 10:30:00,24.86,24.87,24.83,24.86,315100.0,14.9617,14.9677,14.9436,14.9617,315100.0
2012-09-28 10:35:00,24.87,24.88,24.86,24.88,166300.0,14.9677,14.9737,14.9617,14.9737,166300.0
2012-09-28 10:40:00,24.87,24.88,24.86,24.86,161600.0,14.9677,14.9737,14.9617,14.9617,161600.0
2012-09-28 10:45:00,24.86,24.87,24.84,24.84,166500.0,14.9617,14.9677,14.9496,14.9496,166500.0
2012-09-28 10:50:00,24.84,24.86,24.83,24.83,375800.0,14.9496,14.9617,14.9436,14.9436,375800.0
2012-09-28 10:55:00,24.83,24.84,24.82,24.83,102000.0,14.9436,14.9496,14.9376,14.9436,102000.0
2012-09-28 11:00:00,24.82,24.84,24.82,24.82,190700.0,14.9376,14.9496,14.9376,14.9376,190700.0
2012-09-28 11:05:00,24.83,24.83,24.82,24.82,137900.0,14.9436,14.9436,14.9376,14.9376,137900.0
2012-09-28 11:10:00,24.82,24.83,24.8,24.8,209200.0,14.9376,14.9436,14.9256,14.9256,209200.0
2012-09-28 11:15:00,24.8,24.83,24.8,24.83,203900.0,14.9256,14.9436,14.9256,14.9436,203900.0
2012-09-28 11:20:00,24.82,24.83,24.81,24.83,176700.0,14.9376,14.9436,14.9316,14.9436,176700.0
2012-09-28 11:25:00,24.83,24.83,24.81,24.83,381100.0,14.9436,14.9436,14.9316,14.9436,381100.0
2012-09-28 11:30:00,24.83,24.85,24.82,24.83,214100.0,14.9436,14.9557,14.9376,14.9436,214100.0
2012-09-28 11:35:00,24.82,24.84,24.82,24.83,215700.0,14.9376,14.9496,14.9376,14.9436,215700.0
2012-09-28 11:40:00,24.84,24.85,24.84,24.85,63200.0,14.9496,14.9557,14.9496,14.9557,63200.0
2012-09-28 11:45:00,24.85,24.88,24.84,24.88,217300.0,14.9557,14.9737,14.9496,14.9737,217300.0
2012-09-28 11:50:00,24.88,24.88,24.85,24.86,297700.0,14.9737,14.9737,14.9557,14.9617,297700.0
2012-09-28 11:55:00,24.86,24.87,24.86,24.87,53000.0,14.9617,14.9677,14.9617,14.9677,53000.0
2012-09-28 12:00:00,24.86,24.88,24.86,24.87,278600.0,14.9617,14.9737,14.9617,14.9677,278600.0
2012-09-28 12:05:00,24.86,24.89,24.86,24.87,196100.0,14.9617,14.9797,14.9617,14.9677,196100.0
2012-09-28 12:10:00,24.87,24.9,24.87,24.89,155300.0,14.9677,14.9858,14.9677,14.9797,155300.0
2012-09-28 12:15:00,24.89,24.91,24.88,24.89,232600.0,14.9797,14.9918,14.9737,14.9797,232600.0
2012-09-28 12:20:00,24.89,24.9,24.87,24.87,213100.0,14.9797,14.9858,14.9677,14.9677,213100.0
2012-09-28 12:25:00,24.88,24.89,24.85,24.88,155600.0,14.9737,14.9797,14.9557,14.9737,155600.0
2012-09-28 12:30:00,24.87,24.89,24.87,24.89,65300.0,14.9677,14.9797,14.9677,14.9797,65300.0
2012-09-28 12:35:00,24.88,24.89,24.88,24.89,45000.0,14.9737,14.9797,14.9737,14.9797,45000.0
2012-09-28 12:40:00,24.89,24.89,24.87,24.89,218500.0,14.9797,14.9797,14.9677,14.9797,218500.0
2012-09-28 12:45:00,24.89,24.91,24.88,24.9,216800.0,14.9797,14.9918,14.9737,14.9858,216800.0
2012-09-28 12:50:00,24.9,24.91,24.88,24.88,110600.0,14.9858,14.9918,14.9737,14.9737,110600.0
2012-09-28 12:55:00,24.88,24.89,24.88,24.89,49900.0,14.9737,14.9797,14.9737,14.9797,49900.0
2012-09-28 13:00:00,24.88,24.89,24.88,24.89,35200.0,14.9737,14.9797,14.9737,14.9797,35200.0
2012-09-28 13:05:00,24.88,24.89,24.87,24.88,189800.0,14.9737,14.9797,14.9677,14.9737,189800.0
2012-09-28 13:10:00,24.88,24.88,24.85,24.86,190000.0,14.9737,14.9737,14.9557,14.9617,190000.0
2012-09-28 13:15:00,24.86,24.89,24.85,24.88,216800.0,14.9617,14.9797,14.9557,14.9737,216800.0
2012-09-28 13:20:00,24.87,24.89,24.87,24.89,76400.0,14.9677,14.9797,14.9677,14.9797,76400.0
2012-09-28 13:25:00,24.88,24.89,24.88,24.88,116300.0,14.9737,14.9797,14.9737,14.9737,116300.0
2012-09-28 13:30:00,24.88,24.89,24.88,24.88,116200.0,14.9737,14.9797,14.9737,14.9737,116200.0
2012-09-28 13:35:00,24.89,24.91,24.88,24.91,226200.0,14.9797,14.9918,14.9737,14.9918,226200.0
2012-09-28 13:40:00,24.91,24.92,24.9,24.92,80300.0,14.9918,14.9978,14.9858,14.9978,80300.0
2012-09-28 13:45:00,24.92,24.93,24.91,24.93,128600.0,14.9978,15.0038,14.9918,15.0038,128600.0
2012-09-28 13:50:00,24.93,24.93,24.92,24.93,95100.0,15.0038,15.0038,14.9978,15.0038,95100.0
2012-09-28 13:55:00,24.93,24.93,24.92,24.92,112100.0,15.0038,15.0038,14.9978,14.9978,112100.0
2012-09-28 14:00:00,24.92,24.93,24.91,24.91,189200.0,14.9978,15.0038,14.9918,14.9918,189200.0
2012-09-28 14:05:00,24.91,24.92,24.89,24.89,139600.0,14.9918,14.9978,14.9797,14.9797,139600.0
2012-09-28 14:10:00,24.89,24.9,24.89,24.89,77500.0,14.9797,14.9858,14.9797,14.9797,77500.0
2012-09-28 14:15:00,24.89,24.9,24.86,24.87,246700.0,14.9797,14.9858,14.9617,14.9677,246700.0
2012-09-28 14:20:00,24.88,24.88,24.86,24.86,116700.0,14.9737,14.9737,14.9617,14.9617,116700.0
2012-09-28 14:25:00,24.86,24.87,24.85,24.85,103800.0,14.9617,14.9677,14.9557,14.9557,103800.0
2012-09-28 14:30:00,24.85,24.87,24.84,24.87,225300.0,14.9557,14.9677,14.9496,14.9677,225300.0
2012-09-28 14:35:00,24.87,24.88,24.85,24.88,227700.0,14.9677,14.9737,14.9557,14.9737,227700.0
2012-09-28 14:40:00,24.88,24.88,24.86,24.87,149400.0,14.9737,14.9737,14.9617,14.9677,149400.0
2012-09-28 14:45:00,24.87,24.88,24.86,24.86,130300.0,14.9677,14.9737,14.9617,14.9617,130300.0
2012-09-28 14:50:00,24.86,24.87,24.85,24.86,89600.0,14.9617,14.9677,14.9557,14.9617,89600.0
2012-09-28 14:55:00,24.85,24.86,24.84,24.85,163400.0,14.9557,14.9617,14.9496,14.9557,163400.0
2012-09-28 15:00:00,24.85,24.86,24.85,24.86,83100.0,14.9557,14.9617,14.9557,14.9617,83100.0
2012-09-28 15:05:00,24.85,24.86,24.85,24.85,108800.0,14.9557,14.9617,14.9557,14.9557,108800.0
2012-09-28 15:10:00,24.86,24.86,24.85,24.85,93900.0,14.9617,14.9617,14.9557,14.9557,93900.0
2012-09-28 15:15:00,24.85,24.87,24.85,24.85,265400.0,14.9557,14.9677,14.9557,14.9557,265400.0
2012-09-28 15:20:00,24.86,24.86,24.85,24.85,142000.0,14.9617,14.9617,14.9557,14.9557,142000.0
2012-09-28 15:25:00,24.86,24.86,24.84,24.86,396500.0,14.9617,14.9617,14.9496,14.9617,396500.0
2012-09-28 15:30:00,24.86,24.86,24.82,24.82,289500.0,14.9617,14.9617,14.9376,14.9376,289500.0
2012-09-28 15:35:00,24.83,24.83,24.81,24.82,280300.0,14.9436,14.9436,14.9316,14.9376,280300.0
2012-09-28 15:40:00,24.82,24.83,24.81,24.83,518100.0,14.9376,14.9436,14.9316,14.9436,518100.0
2012-09-28 15:45:00,24.83,24.91,24.82,24.9,945500.0,14.9436,14.9918,14.9376,14.9858,945500.0
2012-09-28 15:50:00,24.89,24.9,24.85,24.86,594200.0,14.9797,14.9858,14.9557,14.9617,594200.0
2012-09-28 15:55:00,24.87,24.87,24.84,24.84,1303600.0,14.9677,14.9677,14.9496,14.9496,1303600.0
2012-10-01 09:30:00,24.8,24.89,24.8,24.89,956200.0,14.9256,14.9797,14.9256,14.9797,956200.0
2012-10-01 09:35:00,24.89,25.0,24.88,24.98,342500.0,14.9797,15.0459,14.9737,15.0339,342500.0
2012-10-01 09:40:00,24.99,25.06,24.98,25.05,507400.0,15.0399,15.0821,15.0339,15.076,507400.0
2012-10-01 09:45:00,25.04,25.05,25.0,25.02,251000.0,15.07,15.076,15.0459,15.058,251000.0
2012-10-01 09:50:00,25.02,25.02,24.98,24.98,304700.0,15.058,15.058,15.0339,15.0339,304700.0
2012-10-01 09:55:00,24.98,25.03,24.98,25.03,234400.0,15.0339,15.064,15.0339,15.064,234400.0
2012-10-01 10:00:00,25.03,25.1,25.03,25.09,462800.0,15.064,15.1061,15.064,15.1001,462800.0
2012-10-01 10:05:00,25.09,25.1,25.07,25.09,364000.0,15.1001,15.1061,15.0881,15.1001,364000.0
2012-10-01 10:10:00,25.1,25.1,25.09,25.1,100200.0,15.1061,15.1061,15.1001,15.1061,100200.0
2012-10-01 10:15:00,25.09,25.11,25.09,25.11,568200.0,15.1001,15.1121,15.1001,15.1121,568200.0
2012-10-01 10:20:00,25.11,25.11,25.1,25.1,255600.0,15.1121,15.1121,15.1061,15.1061,255600.0
2012-10-01 10:25:00,25.11,25.13,25.1,25.12,232200.0,15.1121,15.1242,15.1061,15.1182,232200.0
2012-10-01 10:30:00,25.12,25.14,25.12,25.13,225400.0,15.1182,15.1302,15.1182,15.1242,225400.0
2012-10-01 10:35:00,25.13,25.14,25.11,25.12,327200.0,15.1242,15.1302,15.1121,15.1182,327200.0
2012-10-01 10:40:00,25.12,25.12,25.11,25.11,355900.0,15.1182,15.1182,15.1121,15.1121,355900.0
2012-10-01 10:45:00,25.12,25.12,25.11,25.12,192300.0,15.1182,15.1182,15.1121,15.1182,192300.0
2012-10-01 10:50:00,25.12,25.14,25.11,25.11,372900.0,15.1182,15.1302,15.1121,15.1121,372900.0
2012-10-01 10:55:00,25.11,25.13,25.11,25.13,262300.0,15.1121,15.1242,15.1121,15.1242,262300.0
2012-10-01 11:00:00,25.12,25.15,25.12,25.15,454600.0,15.1182,15.1362,15.1182,15.1362,454600.0
2012-10-01 11:05:00,25.14,25.15,25.14,25.14,147000.0,15.1302,15.1362,15.1302,15.1302,147000.0
2012-10-01 11:10:00,25.14,25.15,25.14,25.15,153400.0,15.1302,15.1362,15.1302,15.1362,153400.0
2012-10-01 11:15:00,25.15,25.15,25.14,25.14,121800.0,15.1362,15.1362,15.1302,15.1302,121800.0
2012-10-01 11:20:00,25.15,25.15,25.14,25.14,72900.0,15.1362,15.1362,15.1302,15.1302,72900.0
2012-10-01 11:25:00,25.15,25.15,25.09,25.13,451200.0,15.1362,15.1362,15.1001,15.1242,451200.0
2012-10-01 11:30:00,25.13,25.14,25.11,25.14,248000.0,15.1242,15.1302,15.1121,15.1302,248000.0
2012-10-01 11:35:00,25.14,25.14,25.12,25.12,187500.0,15.1302,15.1302,15.1182,15.1182,187500.0
2012-10-01 11:40:00,25.12,25.14,25.12,25.13,203700.0,15.1182,15.1302,15.1182,15.1242,203700.0
2012-10-01 11:45:00,25.12,25.13,25.11,25.12,141300.0,15.1182,15.1242,15.1121,15.1182,141300.0
2012-10-01 11:50:00,25.12,25.13,25.11,25.12,262300.0,15.1182,15.1242,15.1121,15.1182,262300.0
2012-10-01 11:55:00,25.13,25.14,25.11,25.11,360700.0,15.1242,15.1302,15.1121,15.1121,360700.0
2012-10-01 12:00:00,25.11,25.12,25.11,25.12,37700.0,15.1121,15.1182,15.1121,15.1182,37700.0
2012-10-01 12:05:00,25.12,25.13,25.11,25.12,254700.0,15.1182,15.1242,15.1121,15.1182,254700.0
2012-10-01 12:10:00,25.13,25.13,25.11,25.11,70700.0,15.1242,15.1242,15.1121,15.1121,70700.0
2012-10-01 12:15:00,25.12,25.12,25.1,25.12,224400.0,15.1182,15.1182,15.1061,15.1182,224400.0
2012-10-01 12:20:00,25.11,25.12,25.1,25.11,216100.0,15.1121,15.1182,15.1061,15.1121,216100.0
2012-10-01 12:25:00,25.11,25.12,25.1,25.12,82900.0,15.1121,15.1182,15.1061,15.1182,82900.0
2012-10-01 12:30:00,25.12,25.13,25.1,25.11,236800.0,15.1182,15.1242,15.1061,15.1121,236800.0
2012-10-01 12:35:00,25.11,25.13,25.1,25.13,172000.0,15.1121,15.1242,15.1061,15.1242,172000.0
2012-10-01 12:40:00,25.13,25.15,25.12,25.14,204800.0,15.1242,15.1362,15.1182,15.1302,204800.0
2012-10-01 12:45:00,25.14,25.14,25.09,25.09,183600.0,15.1302,15.1302,15.1001,15.1001,183600.0
2012-10-01 12:50:00,25.1,25.1,25.04,25.06,378000.0,15.1061,15.1061,15.07,15.0821,378000.0
2012-10-01 12:55:00,25.05,25.08,25.05,25.08,135300.0,15.076,15.0941,15.076,15.0941,135300.0
2012-10-01 13:00:00,25.08,25.09,25.04,25.05,304500.0,15.0941,15.1001,15.07,15.076,304500.0
2012-10-01 13:05:00,25.05,25.06,25.03,25.03,106200.0,15.076,15.0821,15.064,15.064,106200.0
2012-10-01 13:10:00,25.03,25.06,25.0,25.04,442200.0,15.064,15.0821,15.0459,15.07,442200.0
2012-10-01 13:15:00,25.04,25.07,25.02,25.07,192300.0,15.07,15.0881,15.058,15.0881,192300.0
2012-10-01 13:20:00,25.06,25.08,25.05,25.07,228100.0,15.0821,15.0941,15.076,15.0881,228100.0
2012-10-01 13:25:00,25.06,25.09,25.06,25.08,161900.0,15.0821,15.1001,15.0821,15.0941,161900.0
2012-10-01 13:30:00,25.08,25.08,25.03,25.05,250200.0,15.0941,15.0941,15.064,15.076,250200.0
2012-10-01 13:35:00,25.05,25.06,25.03,25.03,99500.0,15.076,15.0821,15.064,15.064,99500.0
2012-10-01 13:40:00,25.03,25.05,25.02,25.05,101000.0,15.064,15.076,15.058,15.076,101000.0
2012-10-01 13:45:00,25.05,25.07,25.04,25.06,140400.0,15.076,15.0881,15.07,15.0821,140400.0
2012-10-01 13:50:00,25.07,25.08,25.05,25.07,147400.0,15.0881,15.0941,15.076,15.0881,147400.0
2012-10-01 13:55:00,25.06,25.09,25.06,25.08,97900.0,15.0821,15.1001,15.0821,15.0941,97900.0
2012-10-01 14:00:00,25.09,25.1,25.07,25.1,127900.0,15.1001,15.1061,15.0881,15.1061,127900.0
2012-10-01 14:05:00,25.1,25.1,25.07,25.08,284400.0,15.1061,15.1061,15.0881,15.0941,284400.0
2012-10-01 14:10:00,25.07,25.09,25.06,25.06,204900.0,15.0881,15.1001,15.0821,15.0821,204900.0
2012-10-01 14:15:00,25.07,25.07,25.04,25.05,147800.0,15.0881,15.0881,15.07,15.076,147800.0
2012-10-01 14:20:00,25.05,25.07,25.03,25.05,242300.0,15.076,15.0881,15.064,15.076,242300.0
2012-10-01 14:25:00,25.05,25.05,25.03,25.04,107900.0,15.076,15.076,15.064,15.07,107900.0
2012-10-01 14:30:00,25.04,25.05,25.03,25.04,111500.0,15.07,15.076,15.064,15.07,111500.0
2012-10-01 14:35:00,25.04,25.07,25.03,25.05,187100.0,15.07,15.0881,15.064,15.076,187100.0
2012-10-01 14:40:00,25.05,25.08,25.05,25.08,140500.0,15.076,15.0941,15.076,15.0941,140500.0
2012-10-01 14:45:00,25.08,25.08,25.05,25.07,160000.0,15.0941,15.0941,15.076,15.0881,160000.0
2012-10-01 14:50:00,25.08,25.08,25.06,25.06,123800.0,15.0941,15.0941,15.0821,15.0821,123800.0
2012-10-01 14:55:00,25.07,25.08,25.06,25.07,291900.0,15.0881,15.0941,15.0821,15.0881,291900.0
2012-10-01 15:00:00,25.08,25.08,25.02,25.02,243000.0,15.0941,15.0941,15.058,15.058,243000.0
2012-10-01 15:05:00,25.02,25.03,25.0,25.02,185600.0,15.058,15.064,15.0459,15.058,185600.0
2012-10-01 15:10:00,25.02,25.03,25.0,25.0,489600.0,15.058,15.064,15.0459,15.0459,489600.0
2012-10-01 15:15:00,25.0,25.03,24.99,25.02,497000.0,15.0459,15.064,15.0399,15.058,497000.0
2012-10-01 15:20:00,25.02,25.03,24.99,24.99,298100.0,15.058,15.064,15.0399,15.0399,298100.0
2012-10-01 15:25:00,24.99,25.01,24.97,25.0,445500.0,15.0399,15.052,15.0279,15.0459,445500.0
2012-10-01 15:30:00,25.0,25.0,24.99,25.0,112400.0,15.0459,15.0459,15.0399,15.0459,112400.0
2012-10-01 15:35:00,25.0,25.02,24.99,25.0,195500.0,15.0459,15.058,15.0399,15.0459,195500.0
2012-10-01 15:40:00,25.01,25.03,25.0,25.02,570100.0,15.052,15.064,15.0459,15.058,570100.0
2012-10-01 15:45:00,25.01,25.02,24.97,25.0,577600.0,15.052,15.058,15.0279,15.0459,577600.0
2012-10-01 15:50:00,25.0,25.01,24.96,24.98,542500.0,15.0459,15.052,15.0219,15.0339,542500.0
2012-10-01 15:55:00,24.98,25.05,24.98,25.04,1393000.0,15.0339,15.076,15.0339,15.07,1393000.0
2012-10-02 09:30:00,25.14,25.2,25.08,25.18,912400.0,15.1302,15.1663,15.0941,15.1543,912400.0
2012-10-02 09:35:00,25.19,25.25,25.17,25.25,791400.0,15.1603,15.1964,15.1483,15.1964,791400.0
2012-10-02 09:40:00,25.24,25.3,25.21,25.29,1019000.0,15.1904,15.2265,15.1723,15.2205,1019000.0
2012-10-02 09:45:00,25.29,25.37,25.29,25.31,782900.0,15.2205,15.2686,15.2205,15.2325,782900.0
2012-10-02 09:50:00,25.3,25.41,25.3,25.32,1196600.0,15.2265,15.2927,15.2265,15.2385,1196600.0
2012-10-02 09:55:00,25.32,25.32,25.29,25.32,442200.0,15.2385,15.2385,15.2205,15.2385,442200.0
2012-10-02 10:00:00,25.31,25.32,25.23,25.24,498100.0,15.2325,15.2385,15.1844,15.1904,498100.0
2012-10-02 10:05:00,25.23,25.25,25.2,25.23,459400.0,15.1844,15.1964,15.1663,15.1844,459400.0
2012-10-02 10:10:00,25.24,25.27,25.19,25.2,864900.0,15.1904,15.2084,15.1603,15.1663,864900.0
2012-10-02 10:15:00,25.2,25.24,25.2,25.23,606700.0,15.1663,15.1904,15.1663,15.1844,606700.0
2012-10-02 10:20:00,25.23,25.23,25.17,25.19,609700.0,15.1844,15.1844,15.1483,15.1603,609700.0
2012-10-02 10:25:00,25.19,25.2,25.13,25.15,807400.0,15.1603,15.1663,15.1242,15.1362,807400.0
2012-10-02 10:30:00,25.15,25.19,25.14,25.19,429500.0,15.1362,15.1603,15.1302,15.1603,429500.0
2012-10-02 10:35:00,25.18,25.22,25.18,25.21,278500.0,15.1543,15.1783,15.1543,15.1723,278500.0
2012-10-02 10:40:00,25.2,25.26,25.2,25.21,819900.0,15.1663,15.2024,15.1663,15.1723,819900.0
2012-10-02 10:45:00,25.2,25.21,25.19,25.2,266200.0,15.1663,15.1723,15.1603,15.1663,266200.0
2012-10-02 10:50:00,25.2,25.2,25.11,25.11,514900.0,15.1663,15.1663,15.1121,15.1121,514900.0
2012-10-02 10:55:00,25.11,25.13,25.08,25.11,369500.0,15.1121,15.1242,15.0941,15.1121,369500.0
2012-10-02 11:00:00,25.1,25.12,25.09,25.11,291600.0,15.1061,15.1182,15.1001,15.1121,291600.0
2012-10-02 11:05:00,25.11,25.11,25.06,25.08,322700.0,15.1121,15.1121,15.0821,15.0941,322700.0
2012-10-02 11:10:00,25.08,25.09,25.05,25.09,274100.0,15.0941,15.1001,15.076,15.1001,274100.0
2012-10-02 11:15:00,25.09,25.09,25.06,25.08,170100.0,15.1001,15.1001,15.0821,15.0941,170100.0
2012-10-02 11:20:00,25.07,25.09,25.06,25.07,219000.0,15.0881,15.1001,15.0821,15.0881,219000.0
2012-10-02 11:25:00,25.07,25.1,25.07,25.09,334900.0,15.0881,15.1061,15.0881,15.1001,334900.0
2012-10-02 11:30:00,25.09,25.12,25.08,25.08,465000.0,15.1001,15.1182,15.0941,15.0941,465000.0
2012-10-02 11:35:00,25.08,25.1,25.04,25.06,557200.0,15.0941,15.1061,15.07,15.0821,557200.0
2012-10-02 11:40:00,25.06,25.07,25.02,25.05,186000.0,15.0821,15.0881,15.058,15.076,186000.0
2012-10-02 11:45:00,25.05,25.05,25.03,25.04,293600.0,15.076,15.076,15.064,15.07,293600.0
2012-10-02 11:50:00,25.03,25.05,25.02,25.02,272800.0,15.064,15.076,15.058,15.058,272800.0
2012-10-02 11:55:00,25.02,25.03,24.99,25.0,274200.0,15.058,15.064,15.0399,15.0459,274200.0
2012-10-02 12:00:00,24.99,25.02,24.99,25.01,326800.0,15.0399,15.058,15.0399,15.052,326800.0
2012-10-02 12:05:00,25.0,25.02,24.99,25.0,145100.0,15.0459,15.058,15.0399,15.0459,145100.0
2012-10-02 12:10:00,25.0,25.03,24.99,25.01,238000.0,15.0459,15.064,15.0399,15.052,238000.0
2012-10-02 12:15:00,25.01,25.03,25.0,25.02,137600.0,15.052,15.064,15.0459,15.058,137600.0
2012-10-02 12:20:00,25.01,25.02,24.99,25.0,209200.0,15.052,15.058,15.0399,15.0459,209200.0
2012-10-02 12:25:00,25.0,25.01,24.99,25.0,126900.0,15.0459,15.052,15.0399,15.0459,126900.0
2012-10-02 12:30:00,25.01,25.01,24.97,24.98,177000.0,15.052,15.052,15.0279,15.0339,177000.0
2012-10-02 12:35:00,24.97,25.01,24.97,25.0,175500.0,15.0279,15.052,15.0279,15.0459,175500.0
2012-10-02 12:40:00,25.0,25.02,24.99,25.02,115600.0,15.0459,15.058,15.0399,15.058,115600.0
2012-10-02 12:45:00,25.02,25.02,24.99,25.0,194300.0,15.058,15.058,15.0399,15.0459,194300.0
2012-10-02 12:50:00,24.99,25.03,24.99,25.03,160000.0,15.0399,15.064,15.0399,15.064,160000.0
2012-10-02 12:55:00,25.02,25.03,25.01,25.02,225200.0,15.058,15.064,15.052,15.058,225200.0
2012-10-02 13:00:00,25.02,25.03,25.01,25.01,152000.0,15.058,15.064,15.052,15.052,152000.0
2012-10-02 13:05:00,25.01,25.02,24.99,25.0,91100.0,15.052,15.058,15.0399,15.0459,91100.0
2012-10-02 13:10:00,24.99,25.01,24.99,24.99,152400.0,15.0399,15.052,15.0399,15.0399,152400.0
2012-10-02 13:15:00,25.0,25.02,24.99,25.01,239600.0,15.0459,15.058,15.0399,15.052,239600.0
2012-10-02 13:20:00,25.0,25.01,24.99,25.0,86200.0,15.0459,15.052,15.0399,15.0459,86200.0
2012-10-02 13:25:00,25.0,25.01,24.99,25.0,141000.0,15.0459,15.052,15.0399,15.0459,141000.0
2012-10-02 13:30:00,25.0,25.01,24.99,25.01,140900.0,15.0459,15.052,15.0399,15.052,140900.0
2012-10-02 13:35:00,25.01,25.05,25.0,25.05,172100.0,15.052,15.076,15.0459,15.076,172100.0
2012-10-02 13:40:00,25.05,25.05,25.02,25.03,181100.0,15.076,15.076,15.058,15.064,181100.0
2012-10-02 13:45:00,25.03,25.04,25.01,25.03,312400.0,15.064,15.07,15.052,15.064,312400.0
2012-10-02 13:50:00,25.03,25.03,25.01,25.02,171400.0,15.064,15.064,15.052,15.058,171400.0
2012-10-02 13:55:00,25.03,25.04,25.01,25.03,215000.0,15.064,15.07,15.052,15.064,215000.0
2012-10-02 14:00:00,25.03,25.03,25.01,25.01,174300.0,15.064,15.064,15.052,15.052,174300.0
2012-10-02 14:05:00,25.01,25.03,25.0,25.01,128700.0,15.052,15.064,15.0459,15.052,128700.0
2012-10-02 14:10:00,25.01,25.03,25.0,25.03,149600.0,15.052,15.064,15.0459,15.064,149600.0
2012-10-02 14:15:00,25.03,25.04,25.0,25.03,177500.0,15.064,15.07,15.0459,15.064,177500.0
2012-10-02 14:20:00,25.02,25.03,25.0,25.0,138600.0,15.058,15.064,15.0459,15.0459,138600.0
2012-10-02 14:25:00,25.01,25.02,25.0,25.02,220800.0,15.052,15.058,15.0459,15.058,220800.0
2012-10-02 14:30:00,25.01,25.02,25.0,25.02,308700.0,15.052,15.058,15.0459,15.058,308700.0
2012-10-02 14:35:00,25.02,25.03,25.01,25.03,118300.0,15.058,15.064,15.052,15.064,118300.0
2012-10-02 14:40:00,25.02,25.03,25.01,25.02,112700.0,15.058,15.064,15.052,15.058,112700.0
2012-10-02 14:45:00,25.02,25.03,25.0,25.0,298300.0,15.058,15.064,15.0459,15.0459,298300.0
2012-10-02 14:50:00,25.01,25.02,25.0,25.01,227000.0,15.052,15.058,15.0459,15.052,227000.0
2012-10-02 14:55:00,25.01,25.02,25.0,25.01,88200.0,15.052,15.058,15.0459,15.052,88200.0
2012-10-02 15:00:00,25.01,25.02,25.0,25.02,182800.0,15.052,15.058,15.0459,15.058,182800.0
2012-10-02 15:05:00,25.02,25.03,25.01,25.02,119900.0,15.058,15.064,15.052,15.058,119900.0
2012-10-02 15:10:00,25.03,25.03,25.01,25.01,188600.0,15.064,15.064,15.052,15.052,188600.0
2012-10-02 15:15:00,25.01,25.02,25.01,25.02,121800.0,15.052,15.058,15.052,15.058,121800.0
2012-10-02 15:20:00,25.02,25.02,25.01,25.02,127800.0,15.058,15.058,15.052,15.058,127800.0
2012-10-02 15:25:00,25.02,25.05,25.01,25.05,443400.0,15.058,15.076,15.052,15.076,443400.0
2012-10-02 15:30:00,25.05,25.08,25.04,25.08,327300.0,15.076,15.0941,15.07,15.0941,327300.0
2012-10-02 15:35:00,25.08,25.1,25.07,25.09,404900.0,15.0941,15.1061,15.0881,15.1001,404900.0
2012-10-02 15:40:00,25.09,25.09,25.06,25.08,435200.0,15.1001,15.1001,15.0821,15.0941,435200.0
2012-10-02 15:45:00,25.08,25.1,25.07,25.08,556500.0,15.0941,15.1061,15.0881,15.0941,556500.0
2012-10-02 15:50:00,25.08,25.09,25.06,25.07,366100.0,15.0941,15.1001,15.0821,15.0881,366100.0
2012-10-02 15:55:00,25.07,25.12,25.07,25.11,1047600.0,15.0881,15.1182,15.0881,15.1121,1047600.0
2012-10-03 09:30:00,25.11,25.16,25.04,25.08,631200.0,15.1121,15.1422,15.07,15.0941,631200.0
2012-10-03 09:35:00,25.09,25.18,25.09,25.15,227000.0,15.1001,15.1543,15.1001,15.1362,227000.0
2012-10-03 09:40:00,25.15,25.19,25.15,25.16,185400.0,15.1362,15.1603,15.1362,15.1422,185400.0
2012-10-03 09:45:00,25.16,25.2,25.15,25.15,143600.0,15.1422,15.1663,15.1362,15.1362,143600.0
2012-10-03 09:50:00,25.15,25.18,25.13,25.14,201200.0,15.1362,15.1543,15.1242,15.1302,201200.0
2012-10-03 09:55:00,25.14,25.18,25.13,25.13,247600.0,15.1302,15.1543,15.1242,15.1242,247600.0
2012-10-03 10:00:00,25.14,25.18,25.11,25.13,369500.0,15.1302,15.1543,15.1121,15.1242,369500.0
2012-10-03 10:05:00,25.13,25.14,25.11,25.13,143600.0,15.1242,15.1302,15.1121,15.1242,143600.0
2012-10-03 10:10:00,25.14,25.18,25.13,25.16,416400.0,15.1302,15.1543,15.1242,15.1422,416400.0
2012-10-03 10:15:00,25.17,25.25,25.17,25.25,488800.0,15.1483,15.1964,15.1483,15.1964,488800.0
2012-10-03 10:20:00,25.24,25.25,25.21,25.23,215300.0,15.1904,15.1964,15.1723,15.1844,215300.0
2012-10-03 10:25:00,25.24,25.26,25.23,25.26,153800.0,15.1904,15.2024,15.1844,15.2024,153800.0
2012-10-03 10:30:00,25.26,25.27,25.19,25.21,493500.0,15.2024,15.2084,15.1603,15.1723,493500.0
2012-10-03 10:35:00,25.21,25.24,25.2,25.24,203400.0,15.1723,15.1904,15.1663,15.1904,203400.0
2012-10-03 10:40:00,25.23,25.25,25.21,25.24,215100.0,15.1844,15.1964,15.1723,15.1904,215100.0
2012-10-03 10:45:00,25.24,25.25,25.21,25.22,214300.0,15.1904,15.1964,15.1723,15.1783,214300.0
2012-10-03 10:50:00,25.21,25.24,25.21,25.23,128100.0,15.1723,15.1904,15.1723,15.1844,128100.0
2012-10-03 10:55:00,25.23,25.26,25.23,25.25,308600.0,15.1844,15.2024,15.1844,15.1964,308600.0
2012-10-03 11:00:00,25.26,25.27,25.25,25.25,669100.0,15.2024,15.2084,15.1964,15.1964,669100.0
2012-10-03 11:05:00,25.26,25.28,25.25,25.28,628900.0,15.2024,15.2145,15.1964,15.2145,628900.0
2012-10-03 11:10:00,25.28,25.31,25.27,25.29,768700.0,15.2145,15.2325,15.2084,15.2205,768700.0
2012-10-03 11:15:00,25.3,25.3,25.27,25.29,231600.0,15.2265,15.2265,15.2084,15.2205,231600.0
2012-10-03 11:20:00,25.29,25.3,25.28,25.3,373900.0,15.2205,15.2265,15.2145,15.2265,373900.0
2012-10-03 11:25:00,25.3,25.3,25.26,25.27,95400.0,15.2265,15.2265,15.2024,15.2084,95400.0
2012-10-03 11:30:00,25.27,25.28,25.26,25.28,235900.0,15.2084,15.2145,15.2024,15.2145,235900.0
2012-10-03 11:35:00,25.27,25.33,25.27,25.32,434000.0,15.2084,15.2446,15.2084,15.2385,434000.0
2012-10-03 11:40:00,25.31,25.34,25.3,25.32,299800.0,15.2325,15.2506,15.2265,15.2385,299800.0
2012-10-03 11:45:00,25.31,25.35,25.31,25.33,379400.0,15.2325,15.2566,15.2325,15.2446,379400.0
2012-10-03 11:50:00,25.34,25.35,25.32,25.34,295500.0,15.2506,15.2566,15.2385,15.2506,295500.0
2012-10-03 11:55:00,25.34,25.34,25.3,25.32,321800.0,15.2506,15.2506,15.2265,15.2385,321800.0
2012-10-03 12:00:00,25.31,25.33,25.31,25.32,241800.0,15.2325,15.2446,15.2325,15.2385,241800.0
2012-10-03 12:05:00,25.31,25.32,25.3,25.3,172700.0,15.2325,15.2385,15.2265,15.2265,172700.0
2012-10-03 12:10:00,25.3,25.33,25.3,25.32,256300.0,15.2265,15.2446,15.2265,15.2385,256300.0
2012-10-03 12:15:00,25.31,25.32,25.31,25.32,82200.0,15.2325,15.2385,15.2325,15.2385,82200.0
2012-10-03 12:20:00,25.32,25.34,25.31,25.32,187800.0,15.2385,15.2506,15.2325,15.2385,187800.0
2012-10-03 12:25:00,25.32,25.34,25.31,25.33,75700.0,15.2385,15.2506,15.2325,15.2446,75700.0
2012-10-03 12:30:00,25.33,25.35,25.32,25.33,324700.0,15.2446,15.2566,15.2385,15.2446,324700.0
2012-10-03 12:35:00,25.33,25.33,25.32,25.32,134600.0,15.2446,15.2446,15.2385,15.2385,134600.0
2012-10-03 12:40:00,25.32,25.33,25.3,25.3,109300.0,15.2385,15.2446,15.2265,15.2265,109300.0
2012-10-03 12:45:00,25.3,25.32,25.3,25.31,97500.0,15.2265,15.2385,15.2265,15.2325,97500.0
2012-10-03 12:50:00,25.31,25.32,25.31,25.31,60900.0,15.2325,15.2385,15.2325,15.2325,60900.0
2012-10-03 12:55:00,25.31,25.32,25.3,25.3,360500.0,15.2325,15.2385,15.2265,15.2265,360500.0
2012-10-03 13:00:00,25.3,25.31,25.28,25.29,121200.0,15.2265,15.2325,15.2145,15.2205,121200.0
2012-10-03 13:05:00,25.28,25.31,25.27,25.28,217500.0,15.2145,15.2325,15.2084,15.2145,217500.0
2012-10-03 13:10:00,25.28,25.29,25.28,25.28,77100.0,15.2145,15.2205,15.2145,15.2145,77100.0
2012-10-03 13:15:00,25.29,25.3,25.28,25.3,118500.0,15.2205,15.2265,15.2145,15.2265,118500.0
2012-10-03 13:20:00,25.29,25.31,25.28,25.29,94400.0,15.2205,15.2325,15.2145,15.2205,94400.0
2012-10-03 13:25:00,25.28,25.3,25.28,25.3,90700.0,15.2145,15.2265,15.2145,15.2265,90700.0
2012-10-03 13:30:00,25.3,25.31,25.26,25.29,222900.0,15.2265,15.2325,15.2024,15.2205,222900.0
2012-10-03 13:35:00,25.28,25.29,25.24,25.24,188600.0,15.2145,15.2205,15.1904,15.1904,188600.0
2012-10-03 13:40:00,25.25,25.27,25.24,25.26,275600.0,15.1964,15.2084,15.1904,15.2024,275600.0
2012-10-03 13:45:00,25.26,25.28,25.26,25.28,128000.0,15.2024,15.2145,15.2024,15.2145,128000.0
2012-10-03 13:50:00,25.28,25.29,25.25,25.27,180500.0,15.2145,15.2205,15.1964,15.2084,180500.0
2012-10-03 13:55:00,25.27,25.27,25.24,25.24,56700.0,15.2084,15.2084,15.1904,15.1904,56700.0
2012-10-03 14:00:00,25.24,25.27,25.24,25.26,222000.0,15.1904,15.2084,15.1904,15.2024,222000.0
2012-10-03 14:05:00,25.27,25.28,25.26,25.27,70400.0,15.2084,15.2145,15.2024,15.2084,70400.0
2012-10-03 14:10:00,25.27,25.29,25.27,25.28,149100.0,15.2084,15.2205,15.2084,15.2145,149100.0
2012-10-03 14:15:00,25.28,25.28,25.25,25.26,87600.0,15.2145,15.2145,15.1964,15.2024,87600.0
2012-10-03 14:20:00,25.25,25.28,25.23,25.25,210200.0,15.1964,15.2145,15.1844,15.1964,210200.0
2012-10-03 14:25:00,25.25,25.27,25.25,25.26,152100.0,15.1964,15.2084,15.1964,15.2024,152100.0
2012-10-03 14:30:00,25.26,25.27,25.25,25.25,122300.0,15.2024,15.2084,15.1964,15.1964,122300.0
2012-10-03 14:35:00,25.25,25.28,25.25,25.27,160000.0,15.1964,15.2145,15.1964,15.2084,160000.0
2012-10-03 14:40:00,25.27,25.28,25.25,25.26,63200.0,15.2084,15.2145,15.1964,15.2024,63200.0
2012-10-03 14:45:00,25.25,25.27,25.24,25.27,142200.0,15.1964,15.2084,15.1904,15.2084,142200.0
2012-10-03 14:50:00,25.27,25.28,25.26,25.28,216300.0,15.2084,15.2145,15.2024,15.2145,216300.0
2012-10-03 14:55:00,25.27,25.28,25.26,25.28,113800.0,15.2084,15.2145,15.2024,15.2145,113800.0
2012-10-03 15:00:00,25.27,25.29,25.25,25.26,193000.0,15.2084,15.2205,15.1964,15.2024,193000.0
2012-10-03 15:05:00,25.26,25.27,25.24,25.25,253000.0,15.2024,15.2084,15.1904,15.1964,253000.0
2012-10-03 15:10:00,25.26,25.28,25.24,25.28,196200.0,15.2024,15.2145,15.1904,15.2145,196200.0
2012-10-03 15:15:00,25.28,25.3,25.27,25.27,295600.0,15.2145,15.2265,15.2084,15.2084,295600.0
2012-10-03 15:20:00,25.28,25.31,25.27,25.3,250400.0,15.2145,15.2325,15.2084,15.2265,250400.0
2012-10-03 15:25:00,25.3,25.32,25.28,25.32,314900.0,15.2265,15.2385,15.2145,15.2385,314900.0
2012-10-03 15:30:00,25.32,25.32,25.28,25.29,452400.0,15.2385,15.2385,15.2145,15.2205,452400.0
2012-10-03 15:35:00,25.29,25.31,25.29,25.3,241200.0,15.2205,15.2325,15.2205,15.2265,241200.0
2012-10-03 15:40:00,25.31,25.32,25.3,25.3,664700.0,15.2325,15.2385,15.2265,15.2265,664700.0
2012-10-03 15:45:00,25.3,25.31,25.3,25.31,283400.0,15.2265,15.2325,15.2265,15.2325,283400.0
2012-10-03 15:50:00,25.3,25.32,25.29,25.31,479000.0,15.2265,15.2385,15.2205,15.2325,479000.0
2012-10-03 15:55:00,25.3,25.33,25.3,25.33,1254200.0,15.2265,15.2446,15.2265,15.2446,1254200.0
2012-10-04 09:30:00,25.42,25.42,25.33,25.37,774600.0,15.2987,15.2987,15.2446,15.2686,774600.0
2012-10-04 09:35:00,25.37,25.43,25.34,25.42,419600.0,15.2686,15.3047,15.2506,15.2987,419600.0
2012-10-04 09:40:00,25.42,25.43,25.36,25.4,499500.0,15.2987,15.3047,15.2626,15.2867,499500.0
2012-10-04 09:45:00,25.39,25.4,25.38,25.4,520100.0,15.2807,15.2867,15.2746,15.2867,520100.0
2012-10-04 09:50:00,25.39,25.4,25.36,25.37,623900.0,15.2807,15.2867,15.2626,15.2686,623900.0
2012-10-04 09:55:00,25.37,25.4,25.37,25.4,251000.0,15.2686,15.2867,15.2686,15.2867,251000.0
2012-10-04 10:00:00,25.4,25.44,25.38,25.43,389400.0,15.2867,15.3108,15.2746,15.3047,389400.0
2012-10-04 10:05:00,25.43,25.45,25.4,25.45,819300.0,15.3047,15.3168,15.2867,15.3168,819300.0
2012-10-04 10:10:00,25.44,25.47,25.42,25.45,593000.0,15.3108,15.3288,15.2987,15.3168,593000.0
2012-10-04 10:15:00,25.44,25.46,25.41,25.41,357500.0,15.3108,15.3228,15.2927,15.2927,357500.0
2012-10-04 10:20:00,25.41,25.44,25.4,25.42,502900.0,15.2927,15.3108,15.2867,15.2987,502900.0
2012-10-04 10:25:00,25.42,25.43,25.4,25.41,166400.0,15.2987,15.3047,15.2867,15.2927,166400.0
2012-10-04 10:30:00,25.41,25.42,25.4,25.41,125200.0,15.2927,15.2987,15.2867,15.2927,125200.0
2012-10-04 10:35:00,25.41,25.44,25.41,25.44,267400.0,15.2927,15.3108,15.2927,15.3108,267400.0
2012-10-04 10:40:00,25.44,25.44,25.39,25.41,474700.0,15.3108,15.3108,15.2807,15.2927,474700.0
2012-10-04 10:45:00,25.4,25.41,25.37,25.37,270000.0,15.2867,15.2927,15.2686,15.2686,270000.0
2012-10-04 10:50:00,25.37,25.38,25.35,25.36,160100.0,15.2686,15.2746,15.2566,15.2626,160100.0
2012-10-04 10:55:00,25.35,25.39,25.34,25.39,241200.0,15.2566,15.2807,15.2506,15.2807,241200.0
2012-10-04 11:00:00,25.39,25.39,25.33,25.34,380600.0,15.2807,15.2807,15.2446,15.2506,380600.0
2012-10-04 11:05:00,25.33,25.36,25.32,25.35,459300.0,15.2446,15.2626,15.2385,15.2566,459300.0
2012-10-04 11:10:00,25.35,25.36,25.34,25.35,328000.0,15.2566,15.2626,15.2506,15.2566,328000.0
2012-10-04 11:15:00,25.35,25.36,25.33,25.35,249400.0,15.2566,15.2626,15.2446,15.2566,249400.0
2012-10-04 11:20:00,25.35,25.36,25.31,25.32,397700.0,15.2566,15.2626,15.2325,15.2385,397700.0
2012-10-04 11:25:00,25.33,25.38,25.32,25.35,571500.0,15.2446,15.2746,15.2385,15.2566,571500.0
2012-10-04 11:30:00,25.35,25.36,25.33,25.34,413000.0,15.2566,15.2626,15.2446,15.2506,413000.0
2012-10-04 11:35:00,25.35,25.38,25.34,25.38,185900.0,15.2566,15.2746,15.2506,15.2746,185900.0
2012-10-04 11:40:00,25.37,25.37,25.35,25.35,91000.0,15.2686,15.2686,15.2566,15.2566,91000.0
2012-10-04 11:45:00,25.37,25.38,25.35,25.38,85900.0,15.2686,15.2746,15.2566,15.2746,85900.0
2012-10-04 11:50:00,25.38,25.38,25.36,25.38,146100.0,15.2746,15.2746,15.2626,15.2746,146100.0
2012-10-04 11:55:00,25.37,25.38,25.37,25.38,156300.0,15.2686,15.2746,15.2686,15.2746,156300.0
2012-10-04 12:00:00,25.38,25.38,25.36,25.37,822800.0,15.2746,15.2746,15.2626,15.2686,822800.0
2012-10-04 12:05:00,25.38,25.4,25.37,25.39,271500.0,15.2746,15.2867,15.2686,15.2807,271500.0
2012-10-04 12:10:00,25.39,25.42,25.37,25.38,474500.0,15.2807,15.2987,15.2686,15.2746,474500.0
2012-10-04 12:15:00,25.38,25.38,25.35,25.38,223100.0,15.2746,15.2746,15.2566,15.2746,223100.0
2012-10-04 12:20:00,25.38,25.41,25.38,25.41,249000.0,15.2746,15.2927,15.2746,15.2927,249000.0
2012-10-04 12:25:00,25.41,25.41,25.38,25.39,342600.0,15.2927,15.2927,15.2746,15.2807,342600.0
2012-10-04 12:30:00,25.39,25.4,25.37,25.39,172200.0,15.2807,15.2867,15.2686,15.2807,172200.0
2012-10-04 12:35:00,25.39,25.39,25.37,25.38,177200.0,15.2807,15.2807,15.2686,15.2746,177200.0
2012-10-04 12:40:00,25.38,25.38,25.36,25.37,83100.0,15.2746,15.2746,15.2626,15.2686,83100.0
2012-10-04 12:45:00,25.36,25.38,25.36,25.37,84100.0,15.2626,15.2746,15.2626,15.2686,84100.0
2012-10-04 12:50:00,25.37,25.38,25.36,25.37,72500.0,15.2686,15.2746,15.2626,15.2686,72500.0
2012-10-04 12:55:00,25.36,25.37,25.35,25.36,162600.0,15.2626,15.2686,15.2566,15.2626,162600.0
2012-10-04 13:00:00,25.37,25.37,25.36,25.36,48900.0,15.2686,15.2686,15.2626,15.2626,48900.0
2012-10-04 13:05:00,25.37,25.4,25.36,25.39,134500.0,15.2686,15.2867,15.2626,15.2807,134500.0
2012-10-04 13:10:00,25.38,25.39,25.38,25.39,41400.0,15.2746,15.2807,15.2746,15.2807,41400.0
2012-10-04 13:15:00,25.38,25.4,25.38,25.39,109700.0,15.2746,15.2867,15.2746,15.2807,109700.0
2012-10-04 13:20:00,25.39,25.41,25.38,25.39,307700.0,15.2807,15.2927,15.2746,15.2807,307700.0
2012-10-04 13:25:00,25.39,25.4,25.38,25.38,101700.0,15.2807,15.2867,15.2746,15.2746,101700.0
2012-10-04 13:30:00,25.38,25.39,25.37,25.38,141100.0,15.2746,15.2807,15.2686,15.2746,141100.0
2012-10-04 13:35:00,25.38,25.4,25.37,25.38,222800.0,15.2746,15.2867,15.2686,15.2746,222800.0
2012-10-04 13:40:00,25.38,25.38,25.36,25.38,182400.0,15.2746,15.2746,15.2626,15.2746,182400.0
2012-10-04 13:45:00,25.38,25.39,25.36,25.36,129100.0,15.2746,15.2807,15.2626,15.2626,129100.0
2012-10-04 13:50:00,25.37,25.37,25.35,25.36,104300.0,15.2686,15.2686,15.2566,15.2626,104300.0
2012-10-04 13:55:00,25.35,25.38,25.35,25.38,121700.0,15.2566,15.2746,15.2566,15.2746,121700.0
2012-10-04 14:00:00,25.38,25.39,25.36,25.38,320300.0,15.2746,15.2807,15.2626,15.2746,320300.0
2012-10-04 14:05:00,25.37,25.38,25.35,25.38,140300.0,15.2686,15.2746,15.2566,15.2746,140300.0
2012-10-04 14:10:00,25.38,25.39,25.36,25.38,182900.0,15.2746,15.2807,15.2626,15.2746,182900.0
2012-10-04 14:15:00,25.38,25.38,25.35,25.35,325400.0,15.2746,15.2746,15.2566,15.2566,325400.0
2012-10-04 14:20:00,25.35,25.37,25.35,25.37,179200.0,15.2566,15.2686,15.2566,15.2686,179200.0
2012-10-04 14:25:00,25.37,25.38,25.35,25.35,209500.0,15.2686,15.2746,15.2566,15.2566,209500.0
2012-10-04 14:30:00,25.36,25.37,25.35,25.37,94300.0,15.2626,15.2686,15.2566,15.2686,94300.0
2012-10-04 14:35:00,25.36,25.37,25.34,25.34,292300.0,15.2626,15.2686,15.2506,15.2506,292300.0
2012-10-04 14:40:00,25.34,25.38,25.34,25.36,302100.0,15.2506,15.2746,15.2506,15.2626,302100.0
2012-10-04 14:45:00,25.36,25.36,25.35,25.35,40200.0,15.2626,15.2626,15.2566,15.2566,40200.0
2012-10-04 14:50:00,25.36,25.36,25.33,25.35,228800.0,15.2626,15.2626,15.2446,15.2566,228800.0
2012-10-04 14:55:00,25.35,25.36,25.34,25.36,183400.0,15.2566,15.2626,15.2506,15.2626,183400.0
2012-10-04 15:00:00,25.36,25.37,25.35,25.36,253300.0,15.2626,15.2686,15.2566,15.2626,253300.0
2012-10-04 15:05:00,25.36,25.37,25.35,25.35,229800.0,15.2626,15.2686,15.2566,15.2566,229800.0
2012-10-04 15:10:00,25.36,25.36,25.34,25.35,270600.0,15.2626,15.2626,15.2506,15.2566,270600.0
2012-10-04 15:15:00,25.36,25.39,25.35,25.36,557200.0,15.2626,15.2807,15.2566,15.2626,557200.0
2012-10-04 15:20:00,25.37,25.37,25.36,25.36,364200.0,15.2686,15.2686,15.2626,15.2626,364200.0
2012-10-04 15:25:00,25.37,25.37,25.34,25.35,502900.0,15.2686,15.2686,15.2506,15.2566,502900.0
2012-10-04 15:30:00,25.35,25.37,25.35,25.36,210900.0,15.2566,15.2686,15.2566,15.2626,210900.0
2012-10-04 15:35:00,25.37,25.37,25.33,25.33,335300.0,15.2686,15.2686,15.2446,15.2446,335300.0
2012-10-04 15:40:00,25.33,25.35,25.32,25.34,401200.0,15.2446,15.2566,15.2385,15.2506,401200.0
2012-10-04 15:45:00,25.33,25.35,25.32,25.34,478700.0,15.2446,15.2566,15.2385,15.2506,478700.0
2012-10-04 15:50:00,25.34,25.34,25.32,25.33,477800.0,15.2506,15.2506,15.2385,15.2446,477800.0
2012-10-04 15:55:00,25.33,25.36,25.32,25.36,942100.0,15.2446,15.2626,15.2385,15.2626,942100.0
2012-10-05 09:30:00,25.46,25.5,25.37,25.38,802600.0,15.3228,15.3469,15.2686,15.2746,802600.0
2012-10-05 09:35:00,25.4,25.42,25.37,25.4,433000.0,15.2867,15.2987,15.2686,15.2867,433000.0
2012-10-05 09:40:00,25.41,25.44,25.4,25.42,379900.0,15.2927,15.3108,15.2867,15.2987,379900.0
2012-10-05 09:45:00,25.42,25.45,25.4,25.42,384500.0,15.2987,15.3168,15.2867,15.2987,384500.0
2012-10-05 09:50:00,25.41,25.44,25.41,25.44,269800.0,15.2927,15.3108,15.2927,15.3108,269800.0
2012-10-05 09:55:00,25.44,25.45,25.42,25.45,422100.0,15.3108,15.3168,15.2987,15.3168,422100.0
2012-10-05 10:00:00,25.45,25.45,25.42,25.44,472800.0,15.3168,15.3168,15.2987,15.3108,472800.0
2012-10-05 10:05:00,25.44,25.45,25.41,25.42,390400.0,15.3108,15.3168,15.2927,15.2987,390400.0
2012-10-05 10:10:00,25.42,25.45,25.41,25.43,398700.0,15.2987,15.3168,15.2927,15.3047,398700.0
2012-10-05 10:15:00,25.44,25.48,25.43,25.46,303100.0,15.3108,15.3348,15.3047,15.3228,303100.0
2012-10-05 10:20:00,25.46,25.49,25.45,25.46,433500.0,15.3228,15.3408,15.3168,15.3228,433500.0
2012-10-05 10:25:00,25.46,25.49,25.45,25.47,555500.0,15.3228,15.3408,15.3168,15.3288,555500.0
2012-10-05 10:30:00,25.48,25.5,25.47,25.5,620600.0,15.3348,15.3469,15.3288,15.3469,620600.0
2012-10-05 10:35:00,25.5,25.51,25.48,25.49,472200.0,15.3469,15.3529,15.3348,15.3408,472200.0
2012-10-05 10:40:00,25.49,25.5,25.46,25.48,315900.0,15.3408,15.3469,15.3228,15.3348,315900.0
2012-10-05 10:45:00,25.48,25.49,25.45,25.46,247600.0,15.3348,15.3408,15.3168,15.3228,247600.0
2012-10-05 10:50:00,25.46,25.49,25.45,25.47,338300.0,15.3228,15.3408,15.3168,15.3288,338300.0
2012-10-05 10:55:00,25.47,25.5,25.47,25.49,422900.0,15.3288,15.3469,15.3288,15.3408,422900.0
2012-10-05 11:00:00,25.49,25.51,25.48,25.5,336300.0,15.3408,15.3529,15.3348,15.3469,336300.0
2012-10-05 11:05:00,25.51,25.51,25.5,25.5,123700.0,15.3529,15.3529,15.3469,15.3469,123700.0
2012-10-05 11:10:00,25.5,25.51,25.5,25.51,193200.0,15.3469,15.3529,15.3469,15.3529,193200.0
2012-10-05 11:15:00,25.5,25.51,25.5,25.51,91600.0,15.3469,15.3529,15.3469,15.3529,91600.0
2012-10-05 11:20:00,25.5,25.51,25.49,25.5,204500.0,15.3469,15.3529,15.3408,15.3469,204500.0
2012-10-05 11:25:00,25.49,25.51,25.49,25.49,352800.0,15.3408,15.3529,15.3408,15.3408,352800.0
2012-10-05 11:30:00,25.49,25.52,25.49,25.52,278400.0,15.3408,15.3589,15.3408,15.3589,278400.0
2012-10-05 11:35:00,25.51,25.52,25.49,25.49,123200.0,15.3529,15.3589,15.3408,15.3408,123200.0
2012-10-05 11:40:00,25.49,25.5,25.49,25.5,292200.0,15.3408,15.3469,15.3408,15.3469,292200.0
2012-10-05 11:45:00,25.49,25.52,25.49,25.51,190200.0,15.3408,15.3589,15.3408,15.3529,190200.0
2012-10-05 11:50:00,25.52,25.53,25.51,25.53,392700.0,15.3589,15.3649,15.3529,15.3649,392700.0
2012-10-05 11:55:00,25.53,25.55,25.52,25.54,222400.0,15.3649,15.377,15.3589,15.3709,222400.0
2012-10-05 12:00:00,25.54,25.55,25.52,25.53,408600.0,15.3709,15.377,15.3589,15.3649,408600.0
2012-10-05 12:05:00,25.53,25.55,25.52,25.54,217600.0,15.3649,15.377,15.3589,15.3709,217600.0
2012-10-05 12:10:00,25.53,25.57,25.52,25.57,273200.0,15.3649,15.389,15.3589,15.389,273200.0
2012-10-05 12:15:00,25.57,25.59,25.56,25.57,333200.0,15.389,15.401,15.383,15.389,333200.0
2012-10-05 12:20:00,25.57,25.57,25.55,25.56,193100.0,15.389,15.389,15.377,15.383,193100.0
2012-10-05 12:25:00,25.55,25.59,25.55,25.57,257100.0,15.377,15.401,15.377,15.389,257100.0
2012-10-05 12:30:00,25.56,25.58,25.55,25.57,182100.0,15.383,15.395,15.377,15.389,182100.0
2012-10-05 12:35:00,25.57,25.58,25.56,25.56,145300.0,15.389,15.395,15.383,15.383,145300.0
2012-10-05 12:40:00,25.56,25.58,25.56,25.57,101900.0,15.383,15.395,15.383,15.389,101900.0
2012-10-05 12:45:00,25.57,25.57,25.54,25.55,229800.0,15.389,15.389,15.3709,15.377,229800.0
2012-10-05 12:50:00,25.55,25.56,25.54,25.55,76800.0,15.377,15.383,15.3709,15.377,76800.0
2012-10-05 12:55:00,25.55,25.56,25.54,25.54,113200.0,15.377,15.383,15.3709,15.3709,113200.0
2012-10-05 13:00:00,25.54,25.55,25.52,25.53,113100.0,15.3709,15.377,15.3589,15.3649,113100.0
2012-10-05 13:05:00,25.52,25.54,25.52,25.54,157900.0,15.3589,15.3709,15.3589,15.3709,157900.0
2012-10-05 13:10:00,25.54,25.55,25.53,25.54,138500.0,15.3709,15.377,15.3649,15.3709,138500.0
2012-10-05 13:15:00,25.54,25.58,25.53,25.57,249700.0,15.3709,15.395,15.3649,15.389,249700.0
2012-10-05 13:20:00,25.57,25.58,25.54,25.55,591700.0,15.389,15.395,15.3709,15.377,591700.0
2012-10-05 13:25:00,25.55,25.56,25.54,25.55,166300.0,15.377,15.383,15.3709,15.377,166300.0
2012-10-05 13:30:00,25.55,25.57,25.54,25.56,175900.0,15.377,15.389,15.3709,15.383,175900.0
2012-10-05 13:35:00,25.55,25.56,25.55,25.55,61200.0,15.377,15.383,15.377,15.377,61200.0
2012-10-05 13:40:00,25.55,25.56,25.54,25.54,163100.0,15.377,15.383,15.3709,15.3709,163100.0
2012-10-05 13:45:00,25.54,25.55,25.54,25.54,86900.0,15.3709,15.377,15.3709,15.3709,86900.0
2012-10-05 13:50:00,25.55,25.55,25.52,25.52,143800.0,15.377,15.377,15.3589,15.3589,143800.0
2012-10-05 13:55:00,25.52,25.53,25.52,25.53,44800.0,15.3589,15.3649,15.3589,15.3649,44800.0
2012-10-05 14:00:00,25.52,25.53,25.5,25.52,185600.0,15.3589,15.3649,15.3469,15.3589,185600.0
2012-10-05 14:05:00,25.51,25.52,25.49,25.49,204700.0,15.3529,15.3589,15.3408,15.3408,204700.0
2012-10-05 14:10:00,25.49,25.51,25.46,25.48,496000.0,15.3408,15.3529,15.3228,15.3348,496000.0
2012-10-05 14:15:00,25.49,25.5,25.48,25.49,111500.0,15.3408,15.3469,15.3348,15.3408,111500.0
2012-10-05 14:20:00,25.5,25.51,25.49,25.5,188500.0,15.3469,15.3529,15.3408,15.3469,188500.0
2012-10-05 14:25:00,25.5,25.5,25.49,25.49,71600.0,15.3469,15.3469,15.3408,15.3408,71600.0
2012-10-05 14:30:00,25.5,25.5,25.49,25.5,27700.0,15.3469,15.3469,15.3408,15.3469,27700.0
2012-10-05 14:35:00,25.49,25.5,25.49,25.5,110800.0,15.3408,15.3469,15.3408,15.3469,110800.0
2012-10-05 14:40:00,25.49,25.5,25.49,25.5,97600.0,15.3408,15.3469,15.3408,15.3469,97600.0
2012-10-05 14:45:00,25.5,25.5,25.46,25.48,312500.0,15.3469,15.3469,15.3228,15.3348,312500.0
2012-10-05 14:50:00,25.48,25.48,25.47,25.47,267200.0,15.3348,15.3348,15.3288,15.3288,267200.0
2012-10-05 14:55:00,25.47,25.49,25.47,25.48,186500.0,15.3288,15.3408,15.3288,15.3348,186500.0
2012-10-05 15:00:00,25.49,25.49,25.48,25.48,119800.0,15.3408,15.3408,15.3348,15.3348,119800.0
2012-10-05 15:05:00,25.48,25.49,25.47,25.48,227500.0,15.3348,15.3408,15.3288,15.3348,227500.0
2012-10-05 15:10:00,25.48,25.49,25.47,25.47,313000.0,15.3348,15.3408,15.3288,15.3288,313000.0
2012-10-05 15:15:00,25.48,25.48,25.45,25.47,273400.0,15.3348,15.3348,15.3168,15.3288,273400.0
2012-10-05 15:20:00,25.46,25.49,25.46,25.49,150900.0,15.3228,15.3408,15.3228,15.3408,150900.0
2012-10-05 15:25:00,25.49,25.49,25.48,25.49,98700.0,15.3408,15.3408,15.3348,15.3408,98700.0
2012-10-05 15:30:00,25.48,25.49,25.46,25.46,581200.0,15.3348,15.3408,15.3228,15.3228,581200.0
2012-10-05 15:35:00,25.46,25.47,25.43,25.45,624100.0,15.3228,15.3288,15.3047,15.3168,624100.0
2012-10-05 15:40:00,25.46,25.46,25.45,25.45,171600.0,15.3228,15.3228,15.3168,15.3168,171600.0
2012-10-05 15:45:00,25.46,25.5,25.45,25.5,593600.0,15.3228,15.3469,15.3168,15.3469,593600.0
2012-10-05 15:50:00,25.5,25.5,25.48,25.49,288300.0,15.3469,15.3469,15.3348,15.3408,288300.0
2012-10-05 15:55:00,25.48,25.52,25.47,25.51,2099000.0,15.3348,15.3589,15.3288,15.3529,2099000.0
2012-10-08 09:30:00,25.46,25.52,25.44,25.46,691900.0,15.3228,15.3589,15.3108,15.3228,691900.0
2012-10-08 09:35:00,25.45,25.45,25.36,25.36,281400.0,15.3168,15.3168,15.2626,15.2626,281400.0
2012-10-08 09:40:00,25.36,25.39,25.31,25.31,261300.0,15.2626,15.2807,15.2325,15.2325,261300.0
2012-10-08 09:45:00,25.32,25.33,25.26,25.27,266200.0,15.2385,15.2446,15.2024,15.2084,266200.0
2012-10-08 09:50:00,25.27,25.3,25.25,25.27,252000.0,15.2084,15.2265,15.1964,15.2084,252000.0
2012-10-08 09:55:00,25.27,25.28,25.22,25.22,406300.0,15.2084,15.2145,15.1783,15.1783,406300.0
2012-10-08 10:00:00,25.22,25.25,25.21,25.23,407400.0,15.1783,15.1964,15.1723,15.1844,407400.0
2012-10-08 10:05:00,25.23,25.27,25.21,25.24,242200.0,15.1844,15.2084,15.1723,15.1904,242200.0
2012-10-08 10:10:00,25.24,25.28,25.24,25.28,192800.0,15.1904,15.2145,15.1904,15.2145,192800.0
2012-10-08 10:15:00,25.27,25.29,25.26,25.28,96900.0,15.2084,15.2205,15.2024,15.2145,96900.0
2012-10-08 10:20:00,25.28,25.29,25.27,25.29,174100.0,15.2145,15.2205,15.2084,15.2205,174100.0
2012-10-08 10:25:00,25.29,25.3,25.26,25.29,208100.0,15.2205,15.2265,15.2024,15.2205,208100.0
2012-10-08 10:30:00,25.29,25.3,25.26,25.27,259900.0,15.2205,15.2265,15.2024,15.2084,259900.0
2012-10-08 10:35:00,25.27,25.28,25.25,25.28,397700.0,15.2084,15.2145,15.1964,15.2145,397700.0
2012-10-08 10:40:00,25.28,25.31,25.27,25.3,184700.0,15.2145,15.2325,15.2084,15.2265,184700.0
2012-10-08 10:45:00,25.29,25.29,25.27,25.28,209800.0,15.2205,15.2205,15.2084,15.2145,209800.0
2012-10-08 10:50:00,25.28,25.31,25.28,25.28,474400.0,15.2145,15.2325,15.2145,15.2145,474400.0
2012-10-08 10:55:00,25.28,25.31,25.28,25.29,250700.0,15.2145,15.2325,15.2145,15.2205,250700.0
2012-10-08 11:00:00,25.29,25.3,25.29,25.3,208000.0,15.2205,15.2265,15.2205,15.2265,208000.0
2012-10-08 11:05:00,25.3,25.31,25.28,25.28,322400.0,15.2265,15.2325,15.2145,15.2145,322400.0
2012-10-08 11:10:00,25.28,25.29,25.26,25.28,282000.0,15.2145,15.2205,15.2024,15.2145,282000.0
2012-10-08 11:15:00,25.28,25.3,25.27,25.3,308100.0,15.2145,15.2265,15.2084,15.2265,308100.0
2012-10-08 11:20:00,25.3,25.34,25.29,25.32,1009800.0,15.2265,15.2506,15.2205,15.2385,1009800.0
2012-10-08 11:25:00,25.32,25.34,25.31,25.32,171600.0,15.2385,15.2506,15.2325,15.2385,171600.0
2012-10-08 11:30:00,25.31,25.32,25.29,25.3,169500.0,15.2325,15.2385,15.2205,15.2265,169500.0
2012-10-08 11:35:00,25.3,25.3,25.28,25.28,220400.0,15.2265,15.2265,15.2145,15.2145,220400.0
2012-10-08 11:40:00,25.28,25.3,25.28,25.3,139900.0,15.2145,15.2265,15.2145,15.2265,139900.0
2012-10-08 11:45:00,25.3,25.33,25.29,25.33,110400.0,15.2265,15.2446,15.2205,15.2446,110400.0
2012-10-08 11:50:00,25.33,25.33,25.3,25.31,188400.0,15.2446,15.2446,15.2265,15.2325,188400.0
2012-10-08 11:55:00,25.31,25.33,25.31,25.33,58100.0,15.2325,15.2446,15.2325,15.2446,58100.0
2012-10-08 12:00:00,25.33,25.33,25.31,25.31,209200.0,15.2446,15.2446,15.2325,15.2325,209200.0
2012-10-08 12:05:00,25.31,25.33,25.31,25.32,123200.0,15.2325,15.2446,15.2325,15.2385,123200.0
2012-10-08 12:10:00,25.32,25.36,25.32,25.34,268100.0,15.2385,15.2626,15.2385,15.2506,268100.0
2012-10-08 12:15:00,25.34,25.37,25.34,25.37,84800.0,15.2506,15.2686,15.2506,15.2686,84800.0
2012-10-08 12:20:00,25.37,25.39,25.37,25.37,261700.0,15.2686,15.2807,15.2686,15.2686,261700.0
2012-10-08 12:25:00,25.37,25.39,25.37,25.38,165900.0,15.2686,15.2807,15.2686,15.2746,165900.0
2012-10-08 12:30:00,25.38,25.38,25.37,25.37,60900.0,15.2746,15.2746,15.2686,15.2686,60900.0
2012-10-08 12:35:00,25.37,25.38,25.36,25.36,85500.0,15.2686,15.2746,15.2626,15.2626,85500.0
2012-10-08 12:40:00,25.36,25.38,25.36,25.37,176900.0,15.2626,15.2746,15.2626,15.2686,176900.0
2012-10-08 12:45:00,25.37,25.39,25.37,25.38,133300.0,15.2686,15.2807,15.2686,15.2746,133300.0
2012-10-08 12:50:00,25.37,25.4,25.37,25.4,181100.0,15.2686,15.2867,15.2686,15.2867,181100.0
2012-10-08 12:55:00,25.39,25.43,25.39,25.41,265200.0,15.2807,15.3047,15.2807,15.2927,265200.0
2012-10-08 13:00:00,25.41,25.43,25.4,25.4,199400.0,15.2927,15.3047,15.2867,15.2867,199400.0
2012-10-08 13:05:00,25.4,25.41,25.39,25.39,146900.0,15.2867,15.2927,15.2807,15.2807,146900.0
2012-10-08 13:10:00,25.39,25.4,25.39,25.39,126100.0,15.2807,15.2867,15.2807,15.2807,126100.0
2012-10-08 13:15:00,25.39,25.44,25.39,25.42,161700.0,15.2807,15.3108,15.2807,15.2987,161700.0
2012-10-08 13:20:00,25.43,25.47,25.42,25.46,256700.0,15.3047,15.3288,15.2987,15.3228,256700.0
2012-10-08 13:25:00,25.45,25.46,25.43,25.44,160100.0,15.3168,15.3228,15.3047,15.3108,160100.0
2012-10-08 13:30:00,25.45,25.45,25.42,25.44,141900.0,15.3168,15.3168,15.2987,15.3108,141900.0
2012-10-08 13:35:00,25.44,25.44,25.41,25.41,80700.0,15.3108,15.3108,15.2927,15.2927,80700.0
2012-10-08 13:40:00,25.41,25.43,25.41,25.41,85000.0,15.2927,15.3047,15.2927,15.2927,85000.0
2012-10-08 13:45:00,25.41,25.44,25.41,25.43,192500.0,15.2927,15.3108,15.2927,15.3047,192500.0
2012-10-08 13:50:00,25.42,25.43,25.42,25.43,38100.0,15.2987,15.3047,15.2987,15.3047,38100.0
2012-10-08 13:55:00,25.42,25.44,25.42,25.43,185300.0,15.2987,15.3108,15.2987,15.3047,185300.0
2012-10-08 14:00:00,25.42,25.44,25.42,25.44,208300.0,15.2987,15.3108,15.2987,15.3108,208300.0
2012-10-08 14:05:00,25.43,25.44,25.42,25.42,140400.0,15.3047,15.3108,15.2987,15.2987,140400.0
2012-10-08 14:10:00,25.43,25.43,25.42,25.42,45800.0,15.3047,15.3047,15.2987,15.2987,45800.0
2012-10-08 14:15:00,25.42,25.45,25.42,25.45,174500.0,15.2987,15.3168,15.2987,15.3168,174500.0
2012-10-08 14:20:00,25.44,25.47,25.44,25.44,282400.0,15.3108,15.3288,15.3108,15.3108,282400.0
2012-10-08 14:25:00,25.44,25.45,25.43,25.44,138100.0,15.3108,15.3168,15.3047,15.3108,138100.0
2012-10-08 14:30:00,25.44,25.45,25.43,25.43,82700.0,15.3108,15.3168,15.3047,15.3047,82700.0
2012-10-08 14:35:00,25.43,25.45,25.43,25.44,104400.0,15.3047,15.3168,15.3047,15.3108,104400.0
2012-10-08 14:40:00,25.44,25.45,25.43,25.43,119900.0,15.3108,15.3168,15.3047,15.3047,119900.0
2012-10-08 14:45:00,25.43,25.45,25.42,25.43,220900.0,15.3047,15.3168,15.2987,15.3047,220900.0
2012-10-08 14:50:00,25.43,25.44,25.43,25.44,44700.0,15.3047,15.3108,15.3047,15.3108,44700.0
2012-10-08 14:55:00,25.43,25.44,25.41,25.41,248300.0,15.3047,15.3108,15.2927,15.2927,248300.0
2012-10-08 15:00:00,25.41,25.43,25.41,25.43,227000.0,15.2927,15.3047,15.2927,15.3047,227000.0
2012-10-08 15:05:00,25.43,25.43,25.42,25.42,106600.0,15.3047,15.3047,15.2987,15.2987,106600.0
2012-10-08 15:10:00,25.42,25.44,25.42,25.44,186100.0,15.2987,15.3108,15.2987,15.3108,186100.0
2012-10-08 15:15:00,25.44,25.45,25.43,25.44,284400.0,15.3108,15.3168,15.3047,15.3108,284400.0
2012-10-08 15:20:00,25.45,25.45,25.42,25.42,180600.0,15.3168,15.3168,15.2987,15.2987,180600.0
2012-10-08 15:25:00,25.42,25.43,25.41,25.41,117500.0,15.2987,15.3047,15.2927,15.2927,117500.0
2012-10-08 15:30:00,25.41,25.43,25.41,25.43,218700.0,15.2927,15.3047,15.2927,15.3047,218700.0
2012-10-08 15:35:00,25.43,25.43,25.42,25.42,160600.0,15.3047,15.3047,15.2987,15.2987,160600.0
2012-10-08 15:40:00,25.42,25.43,25.42,25.42,270800.0,15.2987,15.3047,15.2987,15.2987,270800.0
2012-10-08 15:45:00,25.42,25.43,25.42,25.43,420800.0,15.2987,15.3047,15.2987,15.3047,420800.0
2012-10-08 15:50:00,25.42,25.43,25.41,25.41,326900.0,15.2987,15.3047,15.2927,15.2927,326900.0
2012-10-08 15:55:00,25.41,25.44,25.41,25.42,907900.0,15.2927,15.3108,15.2927,15.2987,907900.0
2012-10-09 09:30:00,25.31,25.35,25.28,25.3,743100.0,15.2325,15.2566,15.2145,15.2265,743100.0
2012-10-09 09:35:00,25.3,25.38,25.29,25.38,242400.0,15.2265,15.2746,15.2205,15.2746,242400.0
2012-10-09 09:40:00,25.38,25.46,25.38,25.46,368500.0,15.2746,15.3228,15.2746,15.3228,368500.0
2012-10-09 09:45:00,25.46,25.47,25.38,25.4,243800.0,15.3228,15.3288,15.2746,15.2867,243800.0
2012-10-09 09:50:00,25.4,25.48,25.4,25.46,335700.0,15.2867,15.3348,15.2867,15.3228,335700.0
2012-10-09 09:55:00,25.46,25.47,25.42,25.43,359100.0,15.3228,15.3288,15.2987,15.3047,359100.0
2012-10-09 10:00:00,25.44,25.49,25.42,25.42,330400.0,15.3108,15.3408,15.2987,15.2987,330400.0
2012-10-09 10:05:00,25.42,25.45,25.41,25.43,209600.0,15.2987,15.3168,15.2927,15.3047,209600.0
2012-10-09 10:10:00,25.43,25.46,25.42,25.44,191000.0,15.3047,15.3228,15.2987,15.3108,191000.0
2012-10-09 10:15:00,25.44,25.47,25.44,25.47,257900.0,15.3108,15.3288,15.3108,15.3288,257900.0
2012-10-09 10:20:00,25.46,25.48,25.42,25.43,254200.0,15.3228,15.3348,15.2987,15.3047,254200.0
2012-10-09 10:25:00,25.43,25.44,25.41,25.41,517600.0,15.3047,15.3108,15.2927,15.2927,517600.0
2012-10-09 10:30:00,25.41,25.46,25.4,25.45,316600.0,15.2927,15.3228,15.2867,15.3168,316600.0
2012-10-09 10:35:00,25.44,25.45,25.4,25.43,322900.0,15.3108,15.3168,15.2867,15.3047,322900.0
2012-10-09 10:40:00,25.43,25.48,25.42,25.45,604000.0,15.3047,15.3348,15.2987,15.3168,604000.0
2012-10-09 10:45:00,25.45,25.47,25.45,25.45,295100.0,15.3168,15.3288,15.3168,15.3168,295100.0
2012-10-09 10:50:00,25.45,25.46,25.43,25.43,416600.0,15.3168,15.3228,15.3047,15.3047,416600.0
2012-10-09 10:55:00,25.43,25.44,25.39,25.42,327800.0,15.3047,15.3108,15.2807,15.2987,327800.0
2012-10-09 11:00:00,25.42,25.42,25.39,25.41,231500.0,15.2987,15.2987,15.2807,15.2927,231500.0
2012-10-09 11:05:00,25.4,25.42,25.39,25.41,191600.0,15.2867,15.2987,15.2807,15.2927,191600.0
2012-10-09 11:10:00,25.4,25.41,25.37,25.37,208100.0,15.2867,15.2927,15.2686,15.2686,208100.0
2012-10-09 11:15:00,25.37,25.38,25.34,25.34,231000.0,15.2686,15.2746,15.2506,15.2506,231000.0
2012-10-09 11:20:00,25.34,25.38,25.34,25.36,228000.0,15.2506,15.2746,15.2506,15.2626,228000.0
2012-10-09 11:25:00,25.36,25.38,25.33,25.34,209500.0,15.2626,15.2746,15.2446,15.2506,209500.0
2012-10-09 11:30:00,25.35,25.36,25.33,25.35,195600.0,15.2566,15.2626,15.2446,15.2566,195600.0
2012-10-09 11:35:00,25.34,25.36,25.34,25.34,83400.0,15.2506,15.2626,15.2506,15.2506,83400.0
2012-10-09 11:40:00,25.35,25.35,25.32,25.34,264400.0,15.2566,15.2566,15.2385,15.2506,264400.0
2012-10-09 11:45:00,25.34,25.34,25.3,25.31,388100.0,15.2506,15.2506,15.2265,15.2325,388100.0
2012-10-09 11:50:00,25.32,25.32,25.29,25.3,264800.0,15.2385,15.2385,15.2205,15.2265,264800.0
2012-10-09 11:55:00,25.3,25.31,25.29,25.3,155700.0,15.2265,15.2325,15.2205,15.2265,155700.0
2012-10-09 12:00:00,25.3,25.33,25.3,25.3,169900.0,15.2265,15.2446,15.2265,15.2265,169900.0
2012-10-09 12:05:00,25.3,25.31,25.27,25.27,245400.0,15.2265,15.2325,15.2084,15.2084,245400.0
2012-10-09 12:10:00,25.28,25.3,25.27,25.3,109900.0,15.2145,15.2265,15.2084,15.2265,109900.0
2012-10-09 12:15:00,25.29,25.31,25.29,25.29,84700.0,15.2205,15.2325,15.2205,15.2205,84700.0
2012-10-09 12:20:00,25.3,25.31,25.29,25.29,93900.0,15.2265,15.2325,15.2205,15.2205,93900.0
2012-10-09 12:25:00,25.29,25.32,25.28,25.29,215100.0,15.2205,15.2385,15.2145,15.2205,215100.0
2012-10-09 12:30:00,25.29,25.29,25.27,25.27,48400.0,15.2205,15.2205,15.2084,15.2084,48400.0
2012-10-09 12:35:00,25.27,25.29,25.26,25.29,126400.0,15.2084,15.2205,15.2024,15.2205,126400.0
2012-10-09 12:40:00,25.28,25.29,25.27,25.28,130700.0,15.2145,15.2205,15.2084,15.2145,130700.0
2012-10-09 12:45:00,25.28,25.29,25.26,25.27,94700.0,15.2145,15.2205,15.2024,15.2084,94700.0
2012-10-09 12:50:00,25.28,25.29,25.26,25.29,94100.0,15.2145,15.2205,15.2024,15.2205,94100.0
2012-10-09 12:55:00,25.29,25.3,25.28,25.3,68300.0,15.2205,15.2265,15.2145,15.2265,68300.0
2012-10-09 13:00:00,25.3,25.3,25.28,25.29,173100.0,15.2265,15.2265,15.2145,15.2205,173100.0
2012-10-09 13:05:00,25.3,25.3,25.28,25.29,39100.0,15.2265,15.2265,15.2145,15.2205,39100.0
2012-10-09 13:10:00,25.29,25.3,25.28,25.29,57300.0,15.2205,15.2265,15.2145,15.2205,57300.0
2012-10-09 13:15:00,25.29,25.29,25.26,25.27,163800.0,15.2205,15.2205,15.2024,15.2084,163800.0
2012-10-09 13:20:00,25.27,25.32,25.26,25.32,217400.0,15.2084,15.2385,15.2024,15.2385,217400.0
2012-10-09 13:25:00,25.32,25.34,25.31,25.31,444000.0,15.2385,15.2506,15.2325,15.2325,444000.0
2012-10-09 13:30:00,25.31,25.32,25.3,25.31,252600.0,15.2325,15.2385,15.2265,15.2325,252600.0
2012-10-09 13:35:00,25.31,25.35,25.31,25.32,467100.0,15.2325,15.2566,15.2325,15.2385,467100.0
2012-10-09 13:40:00,25.32,25.34,25.31,25.33,222900.0,15.2385,15.2506,15.2325,15.2446,222900.0
2012-10-09 13:45:00,25.34,25.34,25.33,25.34,213000.0,15.2506,15.2506,15.2446,15.2506,213000.0
2012-10-09 13:50:00,25.34,25.36,25.33,25.34,263200.0,15.2506,15.2626,15.2446,15.2506,263200.0
2012-10-09 13:55:00,25.34,25.35,25.31,25.31,104500.0,15.2506,15.2566,15.2325,15.2325,104500.0
2012-10-09 14:00:00,25.32,25.33,25.31,25.31,108000.0,15.2385,15.2446,15.2325,15.2325,108000.0
2012-10-09 14:05:00,25.31,25.34,25.31,25.32,90400.0,15.2325,15.2506,15.2325,15.2385,90400.0
2012-10-09 14:10:00,25.33,25.33,25.3,25.32,153500.0,15.2446,15.2446,15.2265,15.2385,153500.0
2012-10-09 14:15:00,25.31,25.34,25.3,25.33,161300.0,15.2325,15.2506,15.2265,15.2446,161300.0
2012-10-09 14:20:00,25.34,25.35,25.33,25.35,43500.0,15.2506,15.2566,15.2446,15.2566,43500.0
2012-10-09 14:25:00,25.35,25.36,25.34,25.34,85200.0,15.2566,15.2626,15.2506,15.2506,85200.0
2012-10-09 14:30:00,25.35,25.35,25.33,25.34,169700.0,15.2566,15.2566,15.2446,15.2506,169700.0
2012-10-09 14:35:00,25.34,25.36,25.33,25.34,93800.0,15.2506,15.2626,15.2446,15.2506,93800.0
2012-10-09 14:40:00,25.34,25.34,25.31,25.33,264000.0,15.2506,15.2506,15.2325,15.2446,264000.0
2012-10-09 14:45:00,25.32,25.34,25.31,25.32,141700.0,15.2385,15.2506,15.2325,15.2385,141700.0
2012-10-09 14:50:00,25.33,25.35,25.32,25.35,66800.0,15.2446,15.2566,15.2385,15.2566,66800.0
2012-10-09 14:55:00,25.35,25.35,25.33,25.35,326700.0,15.2566,15.2566,15.2446,15.2566,326700.0
2012-10-09 15:00:00,25.35,25.37,25.33,25.33,214000.0,15.2566,15.2686,15.2446,15.2446,214000.0
2012-10-09 15:05:00,25.34,25.34,25.33,25.33,86900.0,15.2506,15.2506,15.2446,15.2446,86900.0
2012-10-09 15:10:00,25.33,25.34,25.3,25.3,211200.0,15.2446,15.2506,15.2265,15.2265,211200.0
2012-10-09 15:15:00,25.31,25.33,25.3,25.32,182300.0,15.2325,15.2446,15.2265,15.2385,182300.0
2012-10-09 15:20:00,25.32,25.33,25.29,25.32,254500.0,15.2385,15.2446,15.2205,15.2385,254500.0
2012-10-09 15:25:00,25.32,25.33,25.3,25.3,280300.0,15.2385,15.2446,15.2265,15.2265,280300.0
2012-10-09 15:30:00,25.32,25.33,25.31,25.33,261600.0,15.2385,15.2446,15.2325,15.2446,261600.0
2012-10-09 15:35:00,25.33,25.35,25.32,25.32,502900.0,15.2446,15.2566,15.2385,15.2385,502900.0
2012-10-09 15:40:00,25.32,25.35,25.31,25.33,484700.0,15.2385,15.2566,15.2325,15.2446,484700.0
2012-10-09 15:45:00,25.32,25.34,25.32,25.34,442400.0,15.2385,15.2506,15.2385,15.2506,442400.0
2012-10-09 15:50:00,25.34,25.34,25.3,25.3,442500.0,15.2506,15.2506,15.2265,15.2265,442500.0
2012-10-09 15:55:00,25.3,25.32,25.29,25.31,1315100.0,15.2265,15.2385,15.2205,15.2325,1315100.0
2012-10-10 09:30:00,25.34,25.4,25.3,25.31,918000.0,15.2506,15.2867,15.2265,15.2325,918000.0
2012-10-10 09:35:00,25.32,25.35,25.28,25.33,464900.0,15.2385,15.2566,15.2145,15.2446,464900.0
2012-10-10 09:40:00,25.34,25.35,25.31,25.32,266800.0,15.2506,15.2566,15.2325,15.2385,266800.0
2012-10-10 09:45:00,25.32,25.32,25.28,25.31,339100.0,15.2385,15.2385,15.2145,15.2325,339100.0
2012-10-10 09:50:00,25.3,25.31,25.28,25.3,376500.0,15.2265,15.2325,15.2145,15.2265,376500.0
2012-10-10 09:55:00,25.3,25.33,25.29,25.31,368800.0,15.2265,15.2446,15.2205,15.2325,368800.0
2012-10-10 10:00:00,25.31,25.32,25.3,25.3,184500.0,15.2325,15.2385,15.2265,15.2265,184500.0
2012-10-10 10:05:00,25.3,25.32,25.28,25.29,310200.0,15.2265,15.2385,15.2145,15.2205,310200.0
2012-10-10 10:10:00,25.28,25.29,25.21,25.24,538300.0,15.2145,15.2205,15.1723,15.1904,538300.0
2012-10-10 10:15:00,25.25,25.26,25.22,25.25,313600.0,15.1964,15.2024,15.1783,15.1964,313600.0
2012-10-10 10:20:00,25.25,25.28,25.24,25.27,195200.0,15.1964,15.2145,15.1904,15.2084,195200.0
2012-10-10 10:25:00,25.26,25.29,25.26,25.29,217500.0,15.2024,15.2205,15.2024,15.2205,217500.0
2012-10-10 10:30:00,25.28,25.28,25.25,25.26,242200.0,15.2145,15.2145,15.1964,15.2024,242200.0
2012-10-10 10:35:00,25.26,25.3,25.25,25.3,217700.0,15.2024,15.2265,15.1964,15.2265,217700.0
2012-10-10 10:40:00,25.29,25.3,25.27,25.27,391800.0,15.2205,15.2265,15.2084,15.2084,391800.0
2012-10-10 10:45:00,25.28,25.28,25.24,25.25,166100.0,15.2145,15.2145,15.1904,15.1964,166100.0
2012-10-10 10:50:00,25.26,25.29,25.25,25.29,199800.0,15.2024,15.2205,15.1964,15.2205,199800.0
2012-10-10 10:55:00,25.29,25.3,25.27,25.28,217600.0,15.2205,15.2265,15.2084,15.2145,217600.0
2012-10-10 11:00:00,25.28,25.28,25.27,25.27,87300.0,15.2145,15.2145,15.2084,15.2084,87300.0
2012-10-10 11:05:00,25.28,25.28,25.27,25.28,53700.0,15.2145,15.2145,15.2084,15.2145,53700.0
2012-10-10 11:10:00,25.27,25.28,25.27,25.27,62000.0,15.2084,15.2145,15.2084,15.2084,62000.0
2012-10-10 11:15:00,25.28,25.28,25.23,25.23,389100.0,15.2145,15.2145,15.1844,15.1844,389100.0
2012-10-10 11:20:00,25.24,25.25,25.23,25.24,204800.0,15.1904,15.1964,15.1844,15.1904,204800.0
2012-10-10 11:25:00,25.24,25.24,25.22,25.22,208800.0,15.1904,15.1904,15.1783,15.1783,208800.0
2012-10-10 11:30:00,25.22,25.23,25.21,25.21,241100.0,15.1783,15.1844,15.1723,15.1723,241100.0
2012-10-10 11:35:00,25.21,25.22,25.2,25.2,196400.0,15.1723,15.1783,15.1663,15.1663,196400.0
2012-10-10 11:40:00,25.21,25.24,25.2,25.22,145300.0,15.1723,15.1904,15.1663,15.1783,145300.0
2012-10-10 11:45:00,25.23,25.23,25.21,25.22,99500.0,15.1844,15.1844,15.1723,15.1783,99500.0
2012-10-10 11:50:00,25.21,25.22,25.18,25.19,180000.0,15.1723,15.1783,15.1543,15.1603,180000.0
2012-10-10 11:55:00,25.18,25.2,25.17,25.17,217100.0,15.1543,15.1663,15.1483,15.1483,217100.0
2012-10-10 12:00:00,25.17,25.2,25.17,25.2,331400.0,15.1483,15.1663,15.1483,15.1663,331400.0
2012-10-10 12:05:00,25.19,25.2,25.18,25.2,100800.0,15.1603,15.1663,15.1543,15.1663,100800.0
2012-10-10 12:10:00,25.2,25.21,25.19,25.21,44800.0,15.1663,15.1723,15.1603,15.1723,44800.0
2012-10-10 12:15:00,25.21,25.21,25.17,25.17,203900.0,15.1723,15.1723,15.1483,15.1483,203900.0
2012-10-10 12:20:00,25.18,25.18,25.17,25.17,145500.0,15.1543,15.1543,15.1483,15.1483,145500.0
2012-10-10 12:25:00,25.17,25.18,25.14,25.14,207400.0,15.1483,15.1543,15.1302,15.1302,207400.0
2012-10-10 12:30:00,25.15,25.15,25.13,25.14,266100.0,15.1362,15.1362,15.1242,15.1302,266100.0
2012-10-10 12:35:00,25.14,25.15,25.1,25.12,315000.0,15.1302,15.1362,15.1061,15.1182,315000.0
2012-10-10 12:40:00,25.12,25.13,25.11,25.12,94300.0,15.1182,15.1242,15.1121,15.1182,94300.0
2012-10-10 12:45:00,25.13,25.13,25.09,25.11,225100.0,15.1242,15.1242,15.1001,15.1121,225100.0
2012-10-10 12:50:00,25.11,25.11,25.06,25.08,226200.0,15.1121,15.1121,15.0821,15.0941,226200.0
2012-10-10 12:55:00,25.08,25.09,25.05,25.06,251200.0,15.0941,15.1001,15.076,15.0821,251200.0
2012-10-10 13:00:00,25.06,25.07,25.05,25.06,155000.0,15.0821,15.0881,15.076,15.0821,155000.0
2012-10-10 13:05:00,25.07,25.07,25.03,25.04,317900.0,15.0881,15.0881,15.064,15.07,317900.0
2012-10-10 13:10:00,25.04,25.07,25.04,25.05,196800.0,15.07,15.0881,15.07,15.076,196800.0
2012-10-10 13:15:00,25.05,25.08,25.05,25.08,161900.0,15.076,15.0941,15.076,15.0941,161900.0
2012-10-10 13:20:00,25.07,25.08,25.04,25.05,152400.0,15.0881,15.0941,15.07,15.076,152400.0
2012-10-10 13:25:00,25.05,25.08,25.05,25.07,162800.0,15.076,15.0941,15.076,15.0881,162800.0
2012-10-10 13:30:00,25.07,25.09,25.05,25.08,143300.0,15.0881,15.1001,15.076,15.0941,143300.0
2012-10-10 13:35:00,25.08,25.1,25.07,25.07,229900.0,15.0941,15.1061,15.0881,15.0881,229900.0
2012-10-10 13:40:00,25.07,25.08,25.03,25.03,186400.0,15.0881,15.0941,15.064,15.064,186400.0
2012-10-10 13:45:00,25.04,25.05,25.02,25.04,192500.0,15.07,15.076,15.058,15.07,192500.0
2012-10-10 13:50:00,25.04,25.04,25.01,25.01,100200.0,15.07,15.07,15.052,15.052,100200.0
2012-10-10 13:55:00,25.01,25.04,25.01,25.04,321000.0,15.052,15.07,15.052,15.07,321000.0
2012-10-10 14:00:00,25.03,25.09,25.03,25.07,157700.0,15.064,15.1001,15.064,15.0881,157700.0
2012-10-10 14:05:00,25.08,25.09,25.06,25.09,219000.0,15.0941,15.1001,15.0821,15.1001,219000.0
2012-10-10 14:10:00,25.09,25.1,25.08,25.1,109300.0,15.1001,15.1061,15.0941,15.1061,109300.0
2012-10-10 14:15:00,25.09,25.11,25.09,25.1,196700.0,15.1001,15.1121,15.1001,15.1061,196700.0
2012-10-10 14:20:00,25.09,25.1,25.08,25.1,203500.0,15.1001,15.1061,15.0941,15.1061,203500.0
2012-10-10 14:25:00,25.09,25.1,25.09,25.09,102400.0,15.1001,15.1061,15.1001,15.1001,102400.0
2012-10-10 14:30:00,25.1,25.11,25.09,25.11,98100.0,15.1061,15.1121,15.1001,15.1121,98100.0
2012-10-10 14:35:00,25.1,25.11,25.07,25.07,197900.0,15.1061,15.1121,15.0881,15.0881,197900.0
2012-10-10 14:40:00,25.07,25.08,25.06,25.07,118600.0,15.0881,15.0941,15.0821,15.0881,118600.0
2012-10-10 14:45:00,25.07,25.07,25.04,25.05,206100.0,15.0881,15.0881,15.07,15.076,206100.0
2012-10-10 14:50:00,25.05,25.09,25.05,25.08,285900.0,15.076,15.1001,15.076,15.0941,285900.0
2012-10-10 14:55:00,25.07,25.08,25.06,25.08,117500.0,15.0881,15.0941,15.0821,15.0941,117500.0
2012-10-10 15:00:00,25.08,25.09,25.06,25.09,126900.0,15.0941,15.1001,15.0821,15.1001,126900.0
2012-10-10 15:05:00,25.09,25.12,25.07,25.1,193700.0,15.1001,15.1182,15.0881,15.1061,193700.0
2012-10-10 15:10:00,25.11,25.13,25.1,25.12,148300.0,15.1121,15.1242,15.1061,15.1182,148300.0
2012-10-10 15:15:00,25.12,25.12,25.09,25.09,145800.0,15.1182,15.1182,15.1001,15.1001,145800.0
2012-10-10 15:20:00,25.09,25.1,25.08,25.09,159600.0,15.1001,15.1061,15.0941,15.1001,159600.0
2012-10-10 15:25:00,25.09,25.14,25.09,25.13,310500.0,15.1001,15.1302,15.1001,15.1242,310500.0
2012-10-10 15:30:00,25.12,25.14,25.12,25.12,274600.0,15.1182,15.1302,15.1182,15.1182,274600.0
2012-10-10 15:35:00,25.12,25.15,25.12,25.15,318700.0,15.1182,15.1362,15.1182,15.1362,318700.0
2012-10-10 15:40:00,25.16,25.17,25.15,25.16,627400.0,15.1422,15.1483,15.1362,15.1422,627400.0
2012-10-10 15:45:00,25.16,25.16,25.1,25.11,613800.0,15.1422,15.1422,15.1061,15.1121,613800.0
2012-10-10 15:50:00,25.11,25.11,25.08,25.1,754100.0,15.1121,15.1121,15.0941,15.1061,754100.0
2012-10-10 15:55:00,25.09,25.16,25.09,25.16,1492800.0,15.1001,15.1422,15.1001,15.1422,1492800.0
2012-10-11 09:30:00,25.31,25.39,25.23,25.34,1332200.0,15.2325,15.2807,15.1844,15.2506,1332200.0
2012-10-11 09:35:00,25.35,25.39,25.3,25.33,594400.0,15.2566,15.2807,15.2265,15.2446,594400.0
2012-10-11 09:40:00,25.34,25.35,25.32,25.35,182300.0,15.2506,15.2566,15.2385,15.2566,182300.0
2012-10-11 09:45:00,25.35,25.35,25.3,25.32,184200.0,15.2566,15.2566,15.2265,15.2385,184200.0
2012-10-11 09:50:00,25.32,25.34,25.29,25.34,221600.0,15.2385,15.2506,15.2205,15.2506,221600.0
2012-10-11 09:55:00,25.34,25.34,25.23,25.24,645300.0,15.2506,15.2506,15.1844,15.1904,645300.0
2012-10-11 10:00:00,25.24,25.27,25.22,25.25,340100.0,15.1904,15.2084,15.1783,15.1964,340100.0
2012-10-11 10:05:00,25.24,25.27,25.2,25.27,692400.0,15.1904,15.2084,15.1663,15.2084,692400.0
2012-10-11 10:10:00,25.27,25.29,25.25,25.27,228500.0,15.2084,15.2205,15.1964,15.2084,228500.0
2012-10-11 10:15:00,25.26,25.29,25.22,25.22,203500.0,15.2024,15.2205,15.1783,15.1783,203500.0
2012-10-11 10:20:00,25.23,25.26,25.21,25.21,348600.0,15.1844,15.2024,15.1723,15.1723,348600.0
2012-10-11 10:25:00,25.21,25.22,25.2,25.21,133400.0,15.1723,15.1783,15.1663,15.1723,133400.0
2012-10-11 10:30:00,25.21,25.22,25.19,25.21,148200.0,15.1723,15.1783,15.1603,15.1723,148200.0
2012-10-11 10:35:00,25.21,25.22,25.19,25.19,110000.0,15.1723,15.1783,15.1603,15.1603,110000.0
2012-10-11 10:40:00,25.2,25.25,25.19,25.21,426400.0,15.1663,15.1964,15.1603,15.1723,426400.0
2012-10-11 10:45:00,25.21,25.21,25.19,25.2,207400.0,15.1723,15.1723,15.1603,15.1663,207400.0
2012-10-11 10:50:00,25.19,25.22,25.19,25.19,313800.0,15.1603,15.1783,15.1603,15.1603,313800.0
2012-10-11 10:55:00,25.19,25.22,25.19,25.2,461000.0,15.1603,15.1783,15.1603,15.1663,461000.0
2012-10-11 11:00:00,25.2,25.22,25.2,25.21,239200.0,15.1663,15.1783,15.1663,15.1723,239200.0
2012-10-11 11:05:00,25.2,25.22,25.18,25.2,263700.0,15.1663,15.1783,15.1543,15.1663,263700.0
2012-10-11 11:10:00,25.2,25.2,25.18,25.19,199700.0,15.1663,15.1663,15.1543,15.1603,199700.0
2012-10-11 11:15:00,25.18,25.19,25.15,25.16,206700.0,15.1543,15.1603,15.1362,15.1422,206700.0
2012-10-11 11:20:00,25.15,25.17,25.14,25.14,229000.0,15.1362,15.1483,15.1302,15.1302,229000.0
2012-10-11 11:25:00,25.14,25.14,25.11,25.11,203800.0,15.1302,15.1302,15.1121,15.1121,203800.0
2012-10-11 11:30:00,25.11,25.12,25.09,25.1,222600.0,15.1121,15.1182,15.1001,15.1061,222600.0
2012-10-11 11:35:00,25.1,25.12,25.09,25.12,129500.0,15.1061,15.1182,15.1001,15.1182,129500.0
2012-10-11 11:40:00,25.12,25.12,25.08,25.08,319400.0,15.1182,15.1182,15.0941,15.0941,319400.0
2012-10-11 11:45:00,25.09,25.11,25.08,25.1,258300.0,15.1001,15.1121,15.0941,15.1061,258300.0
2012-10-11 11:50:00,25.11,25.11,25.08,25.08,465100.0,15.1121,15.1121,15.0941,15.0941,465100.0
2012-10-11 11:55:00,25.09,25.09,25.07,25.08,253500.0,15.1001,15.1001,15.0881,15.0941,253500.0
2012-10-11 12:00:00,25.08,25.08,25.05,25.07,140200.0,15.0941,15.0941,15.076,15.0881,140200.0
2012-10-11 12:05:00,25.07,25.07,25.06,25.07,102800.0,15.0881,15.0881,15.0821,15.0881,102800.0
2012-10-11 12:10:00,25.06,25.11,25.06,25.1,245000.0,15.0821,15.1121,15.0821,15.1061,245000.0
2012-10-11 12:15:00,25.1,25.11,25.09,25.09,59600.0,15.1061,15.1121,15.1001,15.1001,59600.0
2012-10-11 12:20:00,25.1,25.1,25.08,25.08,81600.0,15.1061,15.1061,15.0941,15.0941,81600.0
2012-10-11 12:25:00,25.08,25.09,25.08,25.09,143100.0,15.0941,15.1001,15.0941,15.1001,143100.0
2012-10-11 12:30:00,25.09,25.11,25.08,25.1,119900.0,15.1001,15.1121,15.0941,15.1061,119900.0
2012-10-11 12:35:00,25.09,25.09,25.08,25.08,50700.0,15.1001,15.1001,15.0941,15.0941,50700.0
2012-10-11 12:40:00,25.08,25.09,25.07,25.08,145600.0,15.0941,15.1001,15.0881,15.0941,145600.0
2012-10-11 12:45:00,25.08,25.11,25.07,25.11,84600.0,15.0941,15.1121,15.0881,15.1121,84600.0
2012-10-11 12:50:00,25.11,25.13,25.11,25.12,179000.0,15.1121,15.1242,15.1121,15.1182,179000.0
2012-10-11 12:55:00,25.13,25.13,25.11,25.11,147800.0,15.1242,15.1242,15.1121,15.1121,147800.0
2012-10-11 13:00:00,25.11,25.13,25.1,25.11,115100.0,15.1121,15.1242,15.1061,15.1121,115100.0
2012-10-11 13:05:00,25.11,25.13,25.1,25.13,108800.0,15.1121,15.1242,15.1061,15.1242,108800.0
2012-10-11 13:10:00,25.13,25.13,25.12,25.13,77000.0,15.1242,15.1242,15.1182,15.1242,77000.0
2012-10-11 13:15:00,25.13,25.13,25.1,25.12,285000.0,15.1242,15.1242,15.1061,15.1182,285000.0
2012-10-11 13:20:00,25.12,25.12,25.08,25.08,185500.0,15.1182,15.1182,15.0941,15.0941,185500.0
2012-10-11 13:25:00,25.08,25.11,25.08,25.1,104300.0,15.0941,15.1121,15.0941,15.1061,104300.0
2012-10-11 13:30:00,25.1,25.1,25.07,25.08,173800.0,15.1061,15.1061,15.0881,15.0941,173800.0
2012-10-11 13:35:00,25.08,25.09,25.06,25.07,406400.0,15.0941,15.1001,15.0821,15.0881,406400.0
2012-10-11 13:40:00,25.06,25.07,25.03,25.03,158900.0,15.0821,15.0881,15.064,15.064,158900.0
2012-10-11 13:45:00,25.03,25.04,25.01,25.02,347800.0,15.064,15.07,15.052,15.058,347800.0
2012-10-11 13:50:00,25.01,25.02,25.0,25.01,304900.0,15.052,15.058,15.0459,15.052,304900.0
2012-10-11 13:55:00,25.01,25.04,25.01,25.02,152100.0,15.052,15.07,15.052,15.058,152100.0
2012-10-11 14:00:00,25.02,25.04,25.01,25.03,143500.0,15.058,15.07,15.052,15.064,143500.0
2012-10-11 14:05:00,25.02,25.03,25.01,25.02,292400.0,15.058,15.064,15.052,15.058,292400.0
2012-10-11 14:10:00,25.01,25.04,25.0,25.03,437500.0,15.052,15.07,15.0459,15.064,437500.0
2012-10-11 14:15:00,25.03,25.03,25.01,25.01,82900.0,15.064,15.064,15.052,15.052,82900.0
2012-10-11 14:20:00,25.02,25.04,25.01,25.04,201700.0,15.058,15.07,15.052,15.07,201700.0
2012-10-11 14:25:00,25.04,25.05,25.03,25.03,150700.0,15.07,15.076,15.064,15.064,150700.0
2012-10-11 14:30:00,25.03,25.04,25.01,25.01,96000.0,15.064,15.07,15.052,15.052,96000.0
2012-10-11 14:35:00,25.01,25.02,25.01,25.01,62400.0,15.052,15.058,15.052,15.052,62400.0
2012-10-11 14:40:00,25.02,25.02,25.0,25.02,146500.0,15.058,15.058,15.0459,15.058,146500.0
2012-10-11 14:45:00,25.02,25.02,25.0,25.0,94400.0,15.058,15.058,15.0459,15.0459,94400.0
2012-10-11 14:50:00,25.0,25.04,25.0,25.04,292100.0,15.0459,15.07,15.0459,15.07,292100.0
2012-10-11 14:55:00,25.04,25.06,25.03,25.06,431800.0,15.07,15.0821,15.064,15.0821,431800.0
2012-10-11 15:00:00,25.05,25.07,25.05,25.07,137200.0,15.076,15.0881,15.076,15.0881,137200.0
2012-10-11 15:05:00,25.07,25.09,25.06,25.06,362700.0,15.0881,15.1001,15.0821,15.0821,362700.0
2012-10-11 15:10:00,25.07,25.1,25.06,25.08,695500.0,15.0881,15.1061,15.0821,15.0941,695500.0
2012-10-11 15:15:00,25.09,25.1,25.07,25.08,216500.0,15.1001,15.1061,15.0881,15.0941,216500.0
2012-10-11 15:20:00,25.08,25.1,25.07,25.09,167300.0,15.0941,15.1061,15.0881,15.1001,167300.0
2012-10-11 15:25:00,25.1,25.13,25.09,25.13,278900.0,15.1061,15.1242,15.1001,15.1242,278900.0
2012-10-11 15:30:00,25.13,25.13,25.11,25.12,565000.0,15.1242,15.1242,15.1121,15.1182,565000.0
2012-10-11 15:35:00,25.12,25.13,25.1,25.11,306300.0,15.1182,15.1242,15.1061,15.1121,306300.0
2012-10-11 15:40:00,25.11,25.14,25.1,25.14,507200.0,15.1121,15.1302,15.1061,15.1302,507200.0
2012-10-11 15:45:00,25.13,25.14,25.09,25.1,713500.0,15.1242,15.1302,15.1001,15.1061,713500.0
2012-10-11 15:50:00,25.11,25.13,25.1,25.13,537000.0,15.1121,15.1242,15.1061,15.1242,537000.0
2012-10-11 15:55:00,25.13,25.13,25.11,25.11,1167200.0,15.1242,15.1242,15.1121,15.1121,1167200.0
2012-10-12 09:30:00,25.17,25.24,25.08,25.14,1098300.0,15.1483,15.1904,15.0941,15.1302,1098300.0
2012-10-12 09:35:00,25.14,25.16,25.05,25.08,391900.0,15.1302,15.1422,15.076,15.0941,391900.0
2012-10-12 09:40:00,25.08,25.1,25.03,25.08,438800.0,15.0941,15.1061,15.064,15.0941,438800.0
2012-10-12 09:45:00,25.08,25.14,25.07,25.14,212200.0,15.0941,15.1302,15.0881,15.1302,212200.0
2012-10-12 09:50:00,25.14,25.17,25.1,25.11,314500.0,15.1302,15.1483,15.1061,15.1121,314500.0
2012-10-12 09:55:00,25.11,25.11,25.09,25.09,364100.0,15.1121,15.1121,15.1001,15.1001,364100.0
2012-10-12 10:00:00,25.09,25.1,25.08,25.09,553200.0,15.1001,15.1061,15.0941,15.1001,553200.0
2012-10-12 10:05:00,25.1,25.14,25.09,25.13,454500.0,15.1061,15.1302,15.1001,15.1242,454500.0
2012-10-12 10:10:00,25.12,25.15,25.12,25.15,382900.0,15.1182,15.1362,15.1182,15.1362,382900.0
2012-10-12 10:15:00,25.14,25.16,25.11,25.12,276700.0,15.1302,15.1422,15.1121,15.1182,276700.0
2012-10-12 10:20:00,25.12,25.15,25.11,25.14,349600.0,15.1182,15.1362,15.1121,15.1302,349600.0
2012-10-12 10:25:00,25.14,25.16,25.11,25.14,431800.0,15.1302,15.1422,15.1121,15.1302,431800.0
2012-10-12 10:30:00,25.14,25.14,25.11,25.12,206100.0,15.1302,15.1302,15.1121,15.1182,206100.0
2012-10-12 10:35:00,25.12,25.14,25.1,25.14,217500.0,15.1182,15.1302,15.1061,15.1302,217500.0
2012-10-12 10:40:00,25.14,25.16,25.14,25.16,257800.0,15.1302,15.1422,15.1302,15.1422,257800.0
2012-10-12 10:45:00,25.15,25.18,25.14,25.15,341700.0,15.1362,15.1543,15.1302,15.1362,341700.0
2012-10-12 10:50:00,25.16,25.17,25.14,25.17,180800.0,15.1422,15.1483,15.1302,15.1483,180800.0
2012-10-12 10:55:00,25.17,25.18,25.15,25.17,220200.0,15.1483,15.1543,15.1362,15.1483,220200.0
2012-10-12 11:00:00,25.17,25.17,25.15,25.16,56500.0,15.1483,15.1483,15.1362,15.1422,56500.0
2012-10-12 11:05:00,25.16,25.2,25.15,25.19,211200.0,15.1422,15.1663,15.1362,15.1603,211200.0
2012-10-12 11:10:00,25.19,25.19,25.14,25.14,357900.0,15.1603,15.1603,15.1302,15.1302,357900.0
2012-10-12 11:15:00,25.14,25.16,25.14,25.14,243700.0,15.1302,15.1422,15.1302,15.1302,243700.0
2012-10-12 11:20:00,25.15,25.17,25.13,25.13,159000.0,15.1362,15.1483,15.1242,15.1242,159000.0
2012-10-12 11:25:00,25.14,25.15,25.13,25.14,163100.0,15.1302,15.1362,15.1242,15.1302,163100.0
2012-10-12 11:30:00,25.14,25.14,25.09,25.09,490000.0,15.1302,15.1302,15.1001,15.1001,490000.0
2012-10-12 11:35:00,25.09,25.11,25.07,25.07,220300.0,15.1001,15.1121,15.0881,15.0881,220300.0
2012-10-12 11:40:00,25.08,25.1,25.06,25.09,413300.0,15.0941,15.1061,15.0821,15.1001,413300.0
2012-10-12 11:45:00,25.09,25.12,25.08,25.11,143900.0,15.1001,15.1182,15.0941,15.1121,143900.0
2012-10-12 11:50:00,25.12,25.13,25.1,25.13,473300.0,15.1182,15.1242,15.1061,15.1242,473300.0
2012-10-12 11:55:00,25.12,25.14,25.12,25.14,76900.0,15.1182,15.1302,15.1182,15.1302,76900.0
2012-10-12 12:00:00,25.13,25.14,25.12,25.12,477600.0,15.1242,15.1302,15.1182,15.1182,477600.0
2012-10-12 12:05:00,25.12,25.13,25.1,25.1,239300.0,15.1182,15.1242,15.1061,15.1061,239300.0
2012-10-12 12:10:00,25.1,25.11,25.08,25.09,174500.0,15.1061,15.1121,15.0941,15.1001,174500.0
2012-10-12 12:15:00,25.09,25.1,25.07,25.09,196300.0,15.1001,15.1061,15.0881,15.1001,196300.0
2012-10-12 12:20:00,25.08,25.09,25.08,25.09,225200.0,15.0941,15.1001,15.0941,15.1001,225200.0
2012-10-12 12:25:00,25.09,25.09,25.07,25.08,250500.0,15.1001,15.1001,15.0881,15.0941,250500.0
2012-10-12 12:30:00,25.09,25.11,25.08,25.1,306800.0,15.1001,15.1121,15.0941,15.1061,306800.0
2012-10-12 12:35:00,25.1,25.11,25.09,25.11,48700.0,15.1061,15.1121,15.1001,15.1121,48700.0
2012-10-12 12:40:00,25.1,25.11,25.09,25.1,184700.0,15.1061,15.1121,15.1001,15.1061,184700.0
2012-10-12 12:45:00,25.1,25.11,25.09,25.1,114600.0,15.1061,15.1121,15.1001,15.1061,114600.0
2012-10-12 12:50:00,25.09,25.1,25.09,25.09,43900.0,15.1001,15.1061,15.1001,15.1001,43900.0
2012-10-12 12:55:00,25.09,25.12,25.09,25.11,51500.0,15.1001,15.1182,15.1001,15.1121,51500.0
2012-10-12 13:00:00,25.11,25.13,25.11,25.12,143600.0,15.1121,15.1242,15.1121,15.1182,143600.0
2012-10-12 13:05:00,25.13,25.14,25.12,25.13,72000.0,15.1242,15.1302,15.1182,15.1242,72000.0
2012-10-12 13:10:00,25.14,25.14,25.1,25.12,154000.0,15.1302,15.1302,15.1061,15.1182,154000.0
2012-10-12 13:15:00,25.12,25.14,25.12,25.12,271400.0,15.1182,15.1302,15.1182,15.1182,271400.0
2012-10-12 13:20:00,25.13,25.13,25.09,25.09,372500.0,15.1242,15.1242,15.1001,15.1001,372500.0
2012-10-12 13:25:00,25.1,25.1,25.09,25.1,35700.0,15.1061,15.1061,15.1001,15.1061,35700.0
2012-10-12 13:30:00,25.1,25.11,25.09,25.1,57300.0,15.1061,15.1121,15.1001,15.1061,57300.0
2012-10-12 13:35:00,25.11,25.12,25.08,25.09,640400.0,15.1121,15.1182,15.0941,15.1001,640400.0
2012-10-12 13:40:00,25.1,25.11,25.08,25.09,150700.0,15.1061,15.1121,15.0941,15.1001,150700.0
2012-10-12 13:45:00,25.09,25.1,25.08,25.08,122000.0,15.1001,15.1061,15.0941,15.0941,122000.0
2012-10-12 13:50:00,25.09,25.1,25.08,25.09,129300.0,15.1001,15.1061,15.0941,15.1001,129300.0
2012-10-12 13:55:00,25.08,25.11,25.08,25.09,258500.0,15.0941,15.1121,15.0941,15.1001,258500.0
2012-10-12 14:00:00,25.09,25.1,25.07,25.09,175700.0,15.1001,15.1061,15.0881,15.1001,175700.0
2012-10-12 14:05:00,25.1,25.1,25.08,25.1,150500.0,15.1061,15.1061,15.0941,15.1061,150500.0
2012-10-12 14:10:00,25.09,25.1,25.09,25.1,107300.0,15.1001,15.1061,15.1001,15.1061,107300.0
2012-10-12 14:15:00,25.1,25.1,25.08,25.09,105000.0,15.1061,15.1061,15.0941,15.1001,105000.0
2012-10-12 14:20:00,25.08,25.09,25.08,25.08,78800.0,15.0941,15.1001,15.0941,15.0941,78800.0
2012-10-12 14:25:00,25.09,25.09,25.08,25.08,118200.0,15.1001,15.1001,15.0941,15.0941,118200.0
2012-10-12 14:30:00,25.08,25.09,25.06,25.07,408200.0,15.0941,15.1001,15.0821,15.0881,408200.0
2012-10-12 14:35:00,25.07,25.1,25.06,25.09,134200.0,15.0881,15.1061,15.0821,15.1001,134200.0
2012-10-12 14:40:00,25.1,25.1,25.07,25.09,316300.0,15.1061,15.1061,15.0881,15.1001,316300.0
2012-10-12 14:45:00,25.1,25.11,25.09,25.11,275400.0,15.1061,15.1121,15.1001,15.1121,275400.0
2012-10-12 14:50:00,25.11,25.13,25.1,25.1,246800.0,15.1121,15.1242,15.1061,15.1061,246800.0
2012-10-12 14:55:00,25.1,25.11,25.09,25.09,92800.0,15.1061,15.1121,15.1001,15.1001,92800.0
2012-10-12 15:00:00,25.1,25.1,25.07,25.08,204800.0,15.1061,15.1061,15.0881,15.0941,204800.0
2012-10-12 15:05:00,25.07,25.1,25.07,25.1,115200.0,15.0881,15.1061,15.0881,15.1061,115200.0
2012-10-12 15:10:00,25.1,25.11,25.09,25.1,140600.0,15.1061,15.1121,15.1001,15.1061,140600.0
2012-10-12 15:15:00,25.11,25.13,25.1,25.12,186300.0,15.1121,15.1242,15.1061,15.1182,186300.0
2012-10-12 15:20:00,25.13,25.13,25.1,25.1,234300.0,15.1242,15.1242,15.1061,15.1061,234300.0
2012-10-12 15:25:00,25.1,25.11,25.08,25.09,121500.0,15.1061,15.1121,15.0941,15.1001,121500.0
2012-10-12 15:30:00,25.09,25.1,25.08,25.1,151700.0,15.1001,15.1061,15.0941,15.1061,151700.0
2012-10-12 15:35:00,25.1,25.1,25.09,25.09,236700.0,15.1061,15.1061,15.1001,15.1001,236700.0
2012-10-12 15:40:00,25.09,25.11,25.09,25.1,438300.0,15.1001,15.1121,15.1001,15.1061,438300.0
2012-10-12 15:45:00,25.1,25.12,25.09,25.1,305100.0,15.1061,15.1182,15.1001,15.1061,305100.0
2012-10-12 15:50:00,25.09,25.12,25.09,25.11,212900.0,15.1001,15.1182,15.1001,15.1121,212900.0
2012-10-12 15:55:00,25.11,25.14,25.11,25.12,940300.0,15.1121,15.1302,15.1121,15.1182,940300.0
2012-10-15 09:30:00,25.15,25.32,25.15,25.29,678800.0,15.1362,15.2385,15.1362,15.2205,678800.0
2012-10-15 09:35:00,25.28,25.3,25.25,25.26,571000.0,15.2145,15.2265,15.1964,15.2024,571000.0
2012-10-15 09:40:00,25.26,25.27,25.14,25.16,420300.0,15.2024,15.2084,15.1302,15.1422,420300.0
2012-10-15 09:45:00,25.16,25.23,25.16,25.22,399400.0,15.1422,15.1844,15.1422,15.1783,399400.0
2012-10-15 09:50:00,25.22,25.24,25.21,25.21,290100.0,15.1783,15.1904,15.1723,15.1723,290100.0
2012-10-15 09:55:00,25.21,25.28,25.21,25.25,345400.0,15.1723,15.2145,15.1723,15.1964,345400.0
2012-10-15 10:00:00,25.25,25.3,25.24,25.28,236600.0,15.1964,15.2265,15.1904,15.2145,236600.0
2012-10-15 10:05:00,25.28,25.29,25.23,25.26,163800.0,15.2145,15.2205,15.1844,15.2024,163800.0
2012-10-15 10:10:00,25.26,25.27,25.24,25.25,445800.0,15.2024,15.2084,15.1904,15.1964,445800.0
2012-10-15 10:15:00,25.26,25.29,25.25,25.29,318700.0,15.2024,15.2205,15.1964,15.2205,318700.0
2012-10-15 10:20:00,25.29,25.31,25.28,25.3,292900.0,15.2205,15.2325,15.2145,15.2265,292900.0
2012-10-15 10:25:00,25.3,25.32,25.3,25.3,413200.0,15.2265,15.2385,15.2265,15.2265,413200.0
2012-10-15 10:30:00,25.3,25.31,25.28,25.31,270400.0,15.2265,15.2325,15.2145,15.2325,270400.0
2012-10-15 10:35:00,25.3,25.34,25.3,25.33,274400.0,15.2265,15.2506,15.2265,15.2446,274400.0
2012-10-15 10:40:00,25.33,25.35,25.33,25.33,206900.0,15.2446,15.2566,15.2446,15.2446,206900.0
2012-10-15 10:45:00,25.33,25.35,25.3,25.31,226400.0,15.2446,15.2566,15.2265,15.2325,226400.0
2012-10-15 10:50:00,25.3,25.32,25.29,25.3,305300.0,15.2265,15.2385,15.2205,15.2265,305300.0
2012-10-15 10:55:00,25.3,25.35,25.3,25.35,486300.0,15.2265,15.2566,15.2265,15.2566,486300.0
2012-10-15 11:00:00,25.34,25.35,25.33,25.34,143400.0,15.2506,15.2566,15.2446,15.2506,143400.0
2012-10-15 11:05:00,25.34,25.34,25.32,25.33,139500.0,15.2506,15.2506,15.2385,15.2446,139500.0
2012-10-15 11:10:00,25.33,25.34,25.32,25.34,233400.0,15.2446,15.2506,15.2385,15.2506,233400.0
2012-10-15 11:15:00,25.34,25.34,25.33,25.34,50600.0,15.2506,15.2506,15.2446,15.2506,50600.0
2012-10-15 11:20:00,25.34,25.35,25.34,25.35,162900.0,15.2506,15.2566,15.2506,15.2566,162900.0
2012-10-15 11:25:00,25.35,25.36,25.34,25.36,190600.0,15.2566,15.2626,15.2506,15.2626,190600.0
2012-10-15 11:30:00,25.36,25.36,25.35,25.36,77000.0,15.2626,15.2626,15.2566,15.2626,77000.0
2012-10-15 11:35:00,25.36,25.41,25.35,25.41,541700.0,15.2626,15.2927,15.2566,15.2927,541700.0
2012-10-15 11:40:00,25.41,25.45,25.4,25.43,218400.0,15.2927,15.3168,15.2867,15.3047,218400.0
2012-10-15 11:45:00,25.43,25.44,25.38,25.39,306100.0,15.3047,15.3108,15.2746,15.2807,306100.0
2012-10-15 11:50:00,25.39,25.4,25.36,25.37,161400.0,15.2807,15.2867,15.2626,15.2686,161400.0
2012-10-15 11:55:00,25.37,25.37,25.36,25.37,61200.0,15.2686,15.2686,15.2626,15.2686,61200.0
2012-10-15 12:00:00,25.36,25.38,25.36,25.38,174900.0,15.2626,15.2746,15.2626,15.2746,174900.0
2012-10-15 12:05:00,25.38,25.38,25.37,25.38,57800.0,15.2746,15.2746,15.2686,15.2746,57800.0
2012-10-15 12:10:00,25.37,25.38,25.35,25.35,585400.0,15.2686,15.2746,15.2566,15.2566,585400.0
2012-10-15 12:15:00,25.35,25.37,25.35,25.37,355100.0,15.2566,15.2686,15.2566,15.2686,355100.0
2012-10-15 12:20:00,25.37,25.39,25.36,25.38,294900.0,15.2686,15.2807,15.2626,15.2746,294900.0
2012-10-15 12:25:00,25.39,25.4,25.38,25.4,234700.0,15.2807,15.2867,15.2746,15.2867,234700.0
2012-10-15 12:30:00,25.4,25.41,25.39,25.4,265900.0,15.2867,15.2927,15.2807,15.2867,265900.0
2012-10-15 12:35:00,25.39,25.41,25.39,25.41,128700.0,15.2807,15.2927,15.2807,15.2927,128700.0
2012-10-15 12:40:00,25.41,25.43,25.41,25.43,111600.0,15.2927,15.3047,15.2927,15.3047,111600.0
2012-10-15 12:45:00,25.43,25.47,25.42,25.45,988900.0,15.3047,15.3288,15.2987,15.3168,988900.0
2012-10-15 12:50:00,25.44,25.46,25.43,25.46,255100.0,15.3108,15.3228,15.3047,15.3228,255100.0
2012-10-15 12:55:00,25.46,25.47,25.45,25.47,107900.0,15.3228,15.3288,15.3168,15.3288,107900.0
2012-10-15 13:00:00,25.47,25.48,25.46,25.48,230300.0,15.3288,15.3348,15.3228,15.3348,230300.0
2012-10-15 13:05:00,25.48,25.48,25.47,25.48,92400.0,15.3348,15.3348,15.3288,15.3348,92400.0
2012-10-15 13:10:00,25.48,25.5,25.47,25.5,308300.0,15.3348,15.3469,15.3288,15.3469,308300.0
2012-10-15 13:15:00,25.5,25.53,25.49,25.53,773200.0,15.3469,15.3649,15.3408,15.3649,773200.0
2012-10-15 13:20:00,25.53,25.55,25.52,25.54,479600.0,15.3649,15.377,15.3589,15.3709,479600.0
2012-10-15 13:25:00,25.55,25.55,25.53,25.54,315700.0,15.377,15.377,15.3649,15.3709,315700.0
2012-10-15 13:30:00,25.54,25.54,25.53,25.54,110700.0,15.3709,15.3709,15.3649,15.3709,110700.0
2012-10-15 13:35:00,25.54,25.58,25.53,25.57,718200.0,15.3709,15.395,15.3649,15.389,718200.0
2012-10-15 13:40:00,25.57,25.59,25.56,25.59,338200.0,15.389,15.401,15.383,15.401,338200.0
2012-10-15 13:45:00,25.59,25.62,25.56,25.57,737800.0,15.401,15.4191,15.383,15.389,737800.0
2012-10-15 13:50:00,25.57,25.58,25.54,25.58,332100.0,15.389,15.395,15.3709,15.395,332100.0
2012-10-15 13:55:00,25.58,25.58,25.57,25.58,110600.0,15.395,15.395,15.389,15.395,110600.0
2012-10-15 14:00:00,25.58,25.6,25.57,25.6,235300.0,15.395,15.407,15.389,15.407,235300.0
2012-10-15 14:05:00,25.6,25.62,25.53,25.54,841000.0,15.407,15.4191,15.3649,15.3709,841000.0
2012-10-15 14:10:00,25.53,25.54,25.51,25.51,199600.0,15.3649,15.3709,15.3529,15.3529,199600.0
2012-10-15 14:15:00,25.51,25.52,25.51,25.51,116700.0,15.3529,15.3589,15.3529,15.3529,116700.0
2012-10-15 14:20:00,25.51,25.52,25.49,25.5,329600.0,15.3529,15.3589,15.3408,15.3469,329600.0
2012-10-15 14:25:00,25.51,25.51,25.5,25.51,246500.0,15.3529,15.3529,15.3469,15.3529,246500.0
2012-10-15 14:30:00,25.51,25.51,25.46,25.46,244800.0,15.3529,15.3529,15.3228,15.3228,244800.0
2012-10-15 14:35:00,25.46,25.47,25.44,25.46,229500.0,15.3228,15.3288,15.3108,15.3228,229500.0
2012-10-15 14:40:00,25.45,25.46,25.45,25.46,98100.0,15.3168,15.3228,15.3168,15.3228,98100.0
2012-10-15 14:45:00,25.46,25.48,25.45,25.48,419000.0,15.3228,15.3348,15.3168,15.3348,419000.0
2012-10-15 14:50:00,25.48,25.48,25.47,25.48,131600.0,15.3348,15.3348,15.3288,15.3348,131600.0
2012-10-15 14:55:00,25.48,25.48,25.47,25.48,244500.0,15.3348,15.3348,15.3288,15.3348,244500.0
2012-10-15 15:00:00,25.48,25.48,25.47,25.48,166400.0,15.3348,15.3348,15.3288,15.3348,166400.0
2012-10-15 15:05:00,25.48,25.49,25.47,25.49,191800.0,15.3348,15.3408,15.3288,15.3408,191800.0
2012-10-15 15:10:00,25.49,25.51,25.48,25.5,381200.0,15.3408,15.3529,15.3348,15.3469,381200.0
2012-10-15 15:15:00,25.5,25.54,25.49,25.53,437800.0,15.3469,15.3709,15.3408,15.3649,437800.0
2012-10-15 15:20:00,25.52,25.54,25.52,25.54,246500.0,15.3589,15.3709,15.3589,15.3709,246500.0
2012-10-15 15:25:00,25.54,25.56,25.53,25.54,606500.0,15.3709,15.383,15.3649,15.3709,606500.0
2012-10-15 15:30:00,25.53,25.54,25.53,25.54,292000.0,15.3649,15.3709,15.3649,15.3709,292000.0
2012-10-15 15:35:00,25.54,25.55,25.53,25.55,322200.0,15.3709,15.377,15.3649,15.377,322200.0
2012-10-15 15:40:00,25.55,25.56,25.52,25.53,978700.0,15.377,15.383,15.3589,15.3649,978700.0
2012-10-15 15:45:00,25.53,25.56,25.53,25.56,631000.0,15.3649,15.383,15.3649,15.383,631000.0
2012-10-15 15:50:00,25.56,25.58,25.55,25.56,1110000.0,15.383,15.395,15.377,15.383,1110000.0
2012-10-15 15:55:00,25.55,25.6,25.55,25.57,2092100.0,15.377,15.407,15.377,15.389,2092100.0
2012-10-16 09:30:00,25.69,25.76,25.65,25.7,906400.0,15.4612,15.5033,15.4371,15.4672,906400.0
2012-10-16 09:35:00,25.71,25.78,25.7,25.76,283300.0,15.4732,15.5154,15.4672,15.5033,283300.0
2012-10-16 09:40:00,25.75,25.82,25.75,25.8,269100.0,15.4973,15.5395,15.4973,15.5274,269100.0
2012-10-16 09:45:00,25.8,25.81,25.78,25.78,464700.0,15.5274,15.5334,15.5154,15.5154,464700.0
2012-10-16 09:50:00,25.78,25.8,25.77,25.79,482900.0,15.5154,15.5274,15.5094,15.5214,482900.0
2012-10-16 09:55:00,25.79,25.84,25.79,25.83,250300.0,15.5214,15.5515,15.5214,15.5455,250300.0
2012-10-16 10:00:00,25.82,25.83,25.81,25.83,236600.0,15.5395,15.5455,15.5334,15.5455,236600.0
2012-10-16 10:05:00,25.83,25.84,25.79,25.79,449000.0,15.5455,15.5515,15.5214,15.5214,449000.0
2012-10-16 10:10:00,25.79,25.8,25.75,25.78,515700.0,15.5214,15.5274,15.4973,15.5154,515700.0
2012-10-16 10:15:00,25.78,25.81,25.77,25.8,359800.0,15.5154,15.5334,15.5094,15.5274,359800.0
2012-10-16 10:20:00,25.8,25.82,25.78,25.82,339300.0,15.5274,15.5395,15.5154,15.5395,339300.0
2012-10-16 10:25:00,25.82,25.83,25.79,25.83,331200.0,15.5395,15.5455,15.5214,15.5455,331200.0
2012-10-16 10:30:00,25.83,25.84,25.82,25.82,379300.0,15.5455,15.5515,15.5395,15.5395,379300.0
2012-10-16 10:35:00,25.82,25.83,25.79,25.81,478400.0,15.5395,15.5455,15.5214,15.5334,478400.0
2012-10-16 10:40:00,25.8,25.84,25.8,25.83,273700.0,15.5274,15.5515,15.5274,15.5455,273700.0
2012-10-16 10:45:00,25.83,25.84,25.8,25.8,386400.0,15.5455,15.5515,15.5274,15.5274,386400.0
2012-10-16 10:50:00,25.8,25.81,25.78,25.8,483300.0,15.5274,15.5334,15.5154,15.5274,483300.0
2012-10-16 10:55:00,25.8,25.83,25.79,25.81,224400.0,15.5274,15.5455,15.5214,15.5334,224400.0
2012-10-16 11:00:00,25.8,25.81,25.79,25.79,130500.0,15.5274,15.5334,15.5214,15.5214,130500.0
2012-10-16 11:05:00,25.79,25.81,25.79,25.79,1701800.0,15.5214,15.5334,15.5214,15.5214,1701800.0
2012-10-16 11:10:00,25.79,25.81,25.79,25.79,173400.0,15.5214,15.5334,15.5214,15.5214,173400.0
2012-10-16 11:15:00,25.79,25.8,25.78,25.8,286000.0,15.5214,15.5274,15.5154,15.5274,286000.0
2012-10-16 11:20:00,25.79,25.8,25.78,25.8,182900.0,15.5214,15.5274,15.5154,15.5274,182900.0
2012-10-16 11:25:00,25.8,25.82,25.79,25.81,164800.0,15.5274,15.5395,15.5214,15.5334,164800.0
2012-10-16 11:30:00,25.8,25.84,25.8,25.83,284200.0,15.5274,15.5515,15.5274,15.5455,284200.0
2012-10-16 11:35:00,25.83,25.84,25.82,25.84,132400.0,15.5455,15.5515,15.5395,15.5515,132400.0
2012-10-16 11:40:00,25.84,25.84,25.83,25.84,422400.0,15.5515,15.5515,15.5455,15.5515,422400.0
2012-10-16 11:45:00,25.84,25.84,25.83,25.84,136400.0,15.5515,15.5515,15.5455,15.5515,136400.0
2012-10-16 11:50:00,25.83,25.84,25.83,25.83,92900.0,15.5455,15.5515,15.5455,15.5455,92900.0
2012-10-16 11:55:00,25.83,25.84,25.83,25.84,64400.0,15.5455,15.5515,15.5455,15.5515,64400.0
2012-10-16 12:00:00,25.83,25.84,25.83,25.83,271200.0,15.5455,15.5515,15.5455,15.5455,271200.0
2012-10-16 12:05:00,25.83,25.84,25.83,25.83,216200.0,15.5455,15.5515,15.5455,15.5455,216200.0
2012-10-16 12:10:00,25.84,25.84,25.79,25.79,282900.0,15.5515,15.5515,15.5214,15.5214,282900.0
2012-10-16 12:15:00,25.79,25.8,25.78,25.79,193400.0,15.5214,15.5274,15.5154,15.5214,193400.0
2012-10-16 12:20:00,25.78,25.83,25.78,25.82,556300.0,15.5154,15.5455,15.5154,15.5395,556300.0
2012-10-16 12:25:00,25.81,25.82,25.81,25.81,42800.0,15.5334,15.5395,15.5334,15.5334,42800.0
2012-10-16 12:30:00,25.81,25.82,25.81,25.81,63900.0,15.5334,15.5395,15.5334,15.5334,63900.0
2012-10-16 12:35:00,25.81,25.82,25.8,25.81,207500.0,15.5334,15.5395,15.5274,15.5334,207500.0
2012-10-16 12:40:00,25.8,25.81,25.8,25.8,62600.0,15.5274,15.5334,15.5274,15.5274,62600.0
2012-10-16 12:45:00,25.8,25.81,25.79,25.79,115200.0,15.5274,15.5334,15.5214,15.5214,115200.0
2012-10-16 12:50:00,25.79,25.81,25.79,25.8,151200.0,15.5214,15.5334,15.5214,15.5274,151200.0
2012-10-16 12:55:00,25.8,25.81,25.8,25.8,96400.0,15.5274,15.5334,15.5274,15.5274,96400.0
2012-10-16 13:00:00,25.8,25.83,25.8,25.82,188200.0,15.5274,15.5455,15.5274,15.5395,188200.0
2012-10-16 13:05:00,25.81,25.83,25.81,25.82,50300.0,15.5334,15.5455,15.5334,15.5395,50300.0
2012-10-16 13:10:00,25.83,25.83,25.81,25.81,67400.0,15.5455,15.5455,15.5334,15.5334,67400.0
2012-10-16 13:15:00,25.81,25.82,25.81,25.82,87600.0,15.5334,15.5395,15.5334,15.5395,87600.0
2012-10-16 13:20:00,25.82,25.83,25.8,25.82,492100.0,15.5395,15.5455,15.5274,15.5395,492100.0
2012-10-16 13:25:00,25.83,25.85,25.82,25.83,227000.0,15.5455,15.5575,15.5395,15.5455,227000.0
2012-10-16 13:30:00,25.83,25.87,25.83,25.86,449200.0,15.5455,15.5695,15.5455,15.5635,449200.0
2012-10-16 13:35:00,25.87,25.93,25.86,25.88,797700.0,15.5695,15.6057,15.5635,15.5756,797700.0
2012-10-16 13:40:00,25.87,25.88,25.86,25.86,178000.0,15.5695,15.5756,15.5635,15.5635,178000.0
2012-10-16 13:45:00,25.86,25.87,25.83,25.84,144500.0,15.5635,15.5695,15.5455,15.5515,144500.0
2012-10-16 13:50:00,25.83,25.85,25.81,25.84,478100.0,15.5455,15.5575,15.5334,15.5515,478100.0
2012-10-16 13:55:00,25.85,25.86,25.84,25.85,109700.0,15.5575,15.5635,15.5515,15.5575,109700.0
2012-10-16 14:00:00,25.85,25.86,25.83,25.85,395600.0,15.5575,15.5635,15.5455,15.5575,395600.0
2012-10-16 14:05:00,25.84,25.85,25.83,25.84,254600.0,15.5515,15.5575,15.5455,15.5515,254600.0
2012-10-16 14:10:00,25.84,25.85,25.82,25.85,217800.0,15.5515,15.5575,15.5395,15.5575,217800.0
2012-10-16 14:15:00,25.85,25.85,25.83,25.83,94600.0,15.5575,15.5575,15.5455,15.5455,94600.0
2012-10-16 14:20:00,25.83,25.84,25.81,25.82,267400.0,15.5455,15.5515,15.5334,15.5395,267400.0
2012-10-16 14:25:00,25.81,25.82,25.81,25.82,56400.0,15.5334,15.5395,15.5334,15.5395,56400.0
2012-10-16 14:30:00,25.81,25.82,25.8,25.81,152700.0,15.5334,15.5395,15.5274,15.5334,152700.0
2012-10-16 14:35:00,25.81,25.82,25.81,25.81,68000.0,15.5334,15.5395,15.5334,15.5334,68000.0
2012-10-16 14:40:00,25.81,25.82,25.8,25.81,248900.0,15.5334,15.5395,15.5274,15.5334,248900.0
2012-10-16 14:45:00,25.81,25.83,25.81,25.82,420000.0,15.5334,15.5455,15.5334,15.5395,420000.0
2012-10-16 14:50:00,25.82,25.86,25.81,25.85,542000.0,15.5395,15.5635,15.5334,15.5575,542000.0
2012-10-16 14:55:00,25.84,25.85,25.82,25.82,323800.0,15.5515,15.5575,15.5395,15.5395,323800.0
2012-10-16 15:00:00,25.82,25.84,25.81,25.82,401900.0,15.5395,15.5515,15.5334,15.5395,401900.0
2012-10-16 15:05:00,25.81,25.82,25.8,25.81,304900.0,15.5334,15.5395,15.5274,15.5334,304900.0
2012-10-16 15:10:00,25.8,25.81,25.78,25.79,240300.0,15.5274,15.5334,15.5154,15.5214,240300.0
2012-10-16 15:15:00,25.78,25.8,25.78,25.79,207600.0,15.5154,15.5274,15.5154,15.5214,207600.0
2012-10-16 15:20:00,25.78,25.79,25.77,25.78,220100.0,15.5154,15.5214,15.5094,15.5154,220100.0
2012-10-16 15:25:00,25.77,25.78,25.76,25.76,443900.0,15.5094,15.5154,15.5033,15.5033,443900.0
2012-10-16 15:30:00,25.77,25.78,25.73,25.78,754800.0,15.5094,15.5154,15.4853,15.5154,754800.0
2012-10-16 15:35:00,25.77,25.79,25.77,25.77,269900.0,15.5094,15.5214,15.5094,15.5094,269900.0
2012-10-16 15:40:00,25.78,25.79,25.77,25.79,238700.0,15.5154,15.5214,15.5094,15.5214,238700.0
2012-10-16 15:45:00,25.79,25.8,25.79,25.8,226900.0,15.5214,15.5274,15.5214,15.5274,226900.0
2012-10-16 15:50:00,25.79,25.82,25.79,25.8,640100.0,15.5214,15.5395,15.5214,15.5274,640100.0
2012-10-16 15:55:00,25.8,25.82,25.8,25.81,1501500.0,15.5274,15.5395,15.5274,15.5334,1501500.0
2012-10-17 09:30:00,25.86,25.91,25.8,25.82,1018300.0,15.5635,15.5936,15.5274,15.5395,1018300.0
2012-10-17 09:35:00,25.82,25.89,25.81,25.83,383700.0,15.5395,15.5816,15.5334,15.5455,383700.0
2012-10-17 09:40:00,25.83,25.87,25.81,25.82,283800.0,15.5455,15.5695,15.5334,15.5395,283800.0
2012-10-17 09:45:00,25.83,25.86,25.78,25.8,379300.0,15.5455,15.5635,15.5154,15.5274,379300.0
2012-10-17 09:50:00,25.8,25.81,25.73,25.74,624500.0,15.5274,15.5334,15.4853,15.4913,624500.0
2012-10-17 09:55:00,25.74,25.86,25.72,25.84,592200.0,15.4913,15.5635,15.4793,15.5515,592200.0
2012-10-17 10:00:00,25.84,25.86,25.8,25.84,437700.0,15.5515,15.5635,15.5274,15.5515,437700.0
2012-10-17 10:05:00,25.84,25.86,25.84,25.86,262500.0,15.5515,15.5635,15.5515,15.5635,262500.0
2012-10-17 10:10:00,25.86,25.86,25.82,25.83,367300.0,15.5635,15.5635,15.5395,15.5455,367300.0
2012-10-17 10:15:00,25.83,25.84,25.79,25.8,335100.0,15.5455,15.5515,15.5214,15.5274,335100.0
2012-10-17 10:20:00,25.8,25.8,25.77,25.8,430800.0,15.5274,15.5274,15.5094,15.5274,430800.0
2012-10-17 10:25:00,25.79,25.8,25.77,25.77,175500.0,15.5214,15.5274,15.5094,15.5094,175500.0
2012-10-17 10:30:00,25.77,25.8,25.76,25.79,327900.0,15.5094,15.5274,15.5033,15.5214,327900.0
2012-10-17 10:35:00,25.79,25.8,25.78,25.8,208800.0,15.5214,15.5274,15.5154,15.5274,208800.0
2012-10-17 10:40:00,25.8,25.8,25.79,25.8,120400.0,15.5274,15.5274,15.5214,15.5274,120400.0
2012-10-17 10:45:00,25.8,25.81,25.79,25.81,228900.0,15.5274,15.5334,15.5214,15.5334,228900.0
2012-10-17 10:50:00,25.81,25.84,25.8,25.84,397100.0,15.5334,15.5515,15.5274,15.5515,397100.0
2012-10-17 10:55:00,25.84,25.84,25.8,25.84,324700.0,15.5515,15.5515,15.5274,15.5515,324700.0
2012-10-17 11:00:00,25.84,25.84,25.8,25.8,365300.0,15.5515,15.5515,15.5274,15.5274,365300.0
2012-10-17 11:05:00,25.8,25.82,25.8,25.82,105700.0,15.5274,15.5395,15.5274,15.5395,105700.0
2012-10-17 11:10:00,25.82,25.85,25.81,25.84,474000.0,15.5395,15.5575,15.5334,15.5515,474000.0
2012-10-17 11:15:00,25.84,25.84,25.82,25.82,125200.0,15.5515,15.5515,15.5395,15.5395,125200.0
2012-10-17 11:20:00,25.82,25.86,25.82,25.86,195200.0,15.5395,15.5635,15.5395,15.5635,195200.0
2012-10-17 11:25:00,25.86,25.86,25.85,25.86,174900.0,15.5635,15.5635,15.5575,15.5635,174900.0
2012-10-17 11:30:00,25.86,25.86,25.83,25.84,214000.0,15.5635,15.5635,15.5455,15.5515,214000.0
2012-10-17 11:35:00,25.83,25.85,25.83,25.84,157100.0,15.5455,15.5575,15.5455,15.5515,157100.0
2012-10-17 11:40:00,25.84,25.86,25.84,25.86,85500.0,15.5515,15.5635,15.5515,15.5635,85500.0
2012-10-17 11:45:00,25.86,25.86,25.85,25.86,46500.0,15.5635,15.5635,15.5575,15.5635,46500.0
2012-10-17 11:50:00,25.86,25.87,25.85,25.87,90000.0,15.5635,15.5695,15.5575,15.5695,90000.0
2012-10-17 11:55:00,25.87,25.87,25.84,25.85,204800.0,15.5695,15.5695,15.5515,15.5575,204800.0
2012-10-17 12:00:00,25.84,25.87,25.84,25.86,235900.0,15.5515,15.5695,15.5515,15.5635,235900.0
2012-10-17 12:05:00,25.86,25.89,25.85,25.89,214500.0,15.5635,15.5816,15.5575,15.5816,214500.0
2012-10-17 12:10:00,25.89,25.89,25.84,25.86,210600.0,15.5816,15.5816,15.5515,15.5635,210600.0
2012-10-17 12:15:00,25.85,25.87,25.85,25.87,150300.0,15.5575,15.5695,15.5575,15.5695,150300.0
2012-10-17 12:20:00,25.86,25.89,25.85,25.88,382700.0,15.5635,15.5816,15.5575,15.5756,382700.0
2012-10-17 12:25:00,25.87,25.88,25.86,25.87,141800.0,15.5695,15.5756,15.5635,15.5695,141800.0
2012-10-17 12:30:00,25.87,25.88,25.86,25.86,62200.0,15.5695,15.5756,15.5635,15.5635,62200.0
2012-10-17 12:35:00,25.87,25.87,25.86,25.86,71500.0,15.5695,15.5695,15.5635,15.5635,71500.0
2012-10-17 12:40:00,25.87,25.87,25.85,25.86,132200.0,15.5695,15.5695,15.5575,15.5635,132200.0
2012-10-17 12:45:00,25.85,25.86,25.85,25.85,77500.0,15.5575,15.5635,15.5575,15.5575,77500.0
2012-10-17 12:50:00,25.86,25.86,25.85,25.86,90700.0,15.5635,15.5635,15.5575,15.5635,90700.0
2012-10-17 12:55:00,25.85,25.86,25.84,25.85,103000.0,15.5575,15.5635,15.5515,15.5575,103000.0
2012-10-17 13:00:00,25.84,25.86,25.84,25.85,184200.0,15.5515,15.5635,15.5515,15.5575,184200.0
2012-10-17 13:05:00,25.86,25.86,25.84,25.85,234200.0,15.5635,15.5635,15.5515,15.5575,234200.0
2012-10-17 13:10:00,25.85,25.86,25.85,25.85,66900.0,15.5575,15.5635,15.5575,15.5575,66900.0
2012-10-17 13:15:00,25.86,25.87,25.85,25.85,192500.0,15.5635,15.5695,15.5575,15.5575,192500.0
2012-10-17 13:20:00,25.85,25.86,25.85,25.85,45800.0,15.5575,15.5635,15.5575,15.5575,45800.0
2012-10-17 13:25:00,25.86,25.86,25.84,25.84,113500.0,15.5635,15.5635,15.5515,15.5515,113500.0
2012-10-17 13:30:00,25.84,25.85,25.84,25.85,290100.0,15.5515,15.5575,15.5515,15.5575,290100.0
2012-10-17 13:35:00,25.85,25.85,25.83,25.85,189000.0,15.5575,15.5575,15.5455,15.5575,189000.0
2012-10-17 13:40:00,25.85,25.85,25.83,25.84,207500.0,15.5575,15.5575,15.5455,15.5515,207500.0
2012-10-17 13:45:00,25.83,25.84,25.81,25.81,220400.0,15.5455,15.5515,15.5334,15.5334,220400.0
2012-10-17 13:50:00,25.82,25.83,25.81,25.83,231700.0,15.5395,15.5455,15.5334,15.5455,231700.0
2012-10-17 13:55:00,25.83,25.84,25.82,25.84,192100.0,15.5455,15.5515,15.5395,15.5515,192100.0
2012-10-17 14:00:00,25.84,25.84,25.83,25.84,105700.0,15.5515,15.5515,15.5455,15.5515,105700.0
2012-10-17 14:05:00,25.84,25.84,25.82,25.83,204900.0,15.5515,15.5515,15.5395,15.5455,204900.0
2012-10-17 14:10:00,25.83,25.83,25.82,25.83,134000.0,15.5455,15.5455,15.5395,15.5455,134000.0
2012-10-17 14:15:00,25.83,25.83,25.81,25.82,215600.0,15.5455,15.5455,15.5334,15.5395,215600.0
2012-10-17 14:20:00,25.82,25.84,25.81,25.84,278600.0,15.5395,15.5515,15.5334,15.5515,278600.0
2012-10-17 14:25:00,25.84,25.85,25.83,25.84,174700.0,15.5515,15.5575,15.5455,15.5515,174700.0
2012-10-17 14:30:00,25.84,25.86,25.83,25.85,242500.0,15.5515,15.5635,15.5455,15.5575,242500.0
2012-10-17 14:35:00,25.85,25.88,25.84,25.88,191500.0,15.5575,15.5756,15.5515,15.5756,191500.0
2012-10-17 14:40:00,25.88,25.92,25.88,25.92,134400.0,15.5756,15.5996,15.5756,15.5996,134400.0
2012-10-17 14:45:00,25.91,25.92,25.89,25.89,255600.0,15.5936,15.5996,15.5816,15.5816,255600.0
2012-10-17 14:50:00,25.9,25.9,25.88,25.89,123900.0,15.5876,15.5876,15.5756,15.5816,123900.0
2012-10-17 14:55:00,25.88,25.93,25.88,25.92,274300.0,15.5756,15.6057,15.5756,15.5996,274300.0
2012-10-17 15:00:00,25.92,25.92,25.9,25.91,227400.0,15.5996,15.5996,15.5876,15.5936,227400.0
2012-10-17 15:05:00,25.9,25.91,25.9,25.91,58900.0,15.5876,15.5936,15.5876,15.5936,58900.0
2012-10-17 15:10:00,25.91,25.91,25.89,25.89,208100.0,15.5936,15.5936,15.5816,15.5816,208100.0
2012-10-17 15:15:00,25.89,25.9,25.89,25.89,141300.0,15.5816,15.5876,15.5816,15.5816,141300.0
2012-10-17 15:20:00,25.89,25.9,25.89,25.89,135300.0,15.5816,15.5876,15.5816,15.5816,135300.0
2012-10-17 15:25:00,25.89,25.9,25.89,25.89,151300.0,15.5816,15.5876,15.5816,15.5816,151300.0
2012-10-17 15:30:00,25.9,25.9,25.87,25.88,386300.0,15.5876,15.5876,15.5695,15.5756,386300.0
2012-10-17 15:35:00,25.88,25.89,25.87,25.88,188800.0,15.5756,15.5816,15.5695,15.5756,188800.0
2012-10-17 15:40:00,25.88,25.89,25.87,25.88,332600.0,15.5756,15.5816,15.5695,15.5756,332600.0
2012-10-17 15:45:00,25.88,25.88,25.85,25.86,526900.0,15.5756,15.5756,15.5575,15.5635,526900.0
2012-10-17 15:50:00,25.85,25.86,25.84,25.84,269800.0,15.5575,15.5635,15.5515,15.5515,269800.0
2012-10-17 15:55:00,25.85,25.86,25.83,25.86,1119900.0,15.5575,15.5635,15.5455,15.5635,1119900.0
2012-10-18 09:30:00,25.69,25.84,25.68,25.83,764700.0,15.4612,15.5515,15.4552,15.5455,764700.0
2012-10-18 09:35:00,25.84,25.87,25.82,25.86,321000.0,15.5515,15.5695,15.5395,15.5635,321000.0
2012-10-18 09:40:00,25.86,25.88,25.85,25.88,219300.0,15.5635,15.5756,15.5575,15.5756,219300.0
2012-10-18 09:45:00,25.88,25.89,25.84,25.85,289500.0,15.5756,15.5816,15.5515,15.5575,289500.0
2012-10-18 09:50:00,25.86,25.89,25.84,25.85,421100.0,15.5635,15.5816,15.5515,15.5575,421100.0
2012-10-18 09:55:00,25.84,25.92,25.84,25.92,261500.0,15.5515,15.5996,15.5515,15.5996,261500.0
2012-10-18 10:00:00,25.91,25.95,25.9,25.93,536600.0,15.5936,15.6177,15.5876,15.6057,536600.0
2012-10-18 10:05:00,25.93,25.97,25.92,25.96,306300.0,15.6057,15.6297,15.5996,15.6237,306300.0
2012-10-18 10:10:00,25.96,25.97,25.95,25.96,412000.0,15.6237,15.6297,15.6177,15.6237,412000.0
2012-10-18 10:15:00,25.96,25.96,25.89,25.92,418400.0,15.6237,15.6237,15.5816,15.5996,418400.0
2012-10-18 10:20:00,25.91,25.94,25.89,25.93,381100.0,15.5936,15.6117,15.5816,15.6057,381100.0
2012-10-18 10:25:00,25.93,25.94,25.92,25.94,237900.0,15.6057,15.6117,15.5996,15.6117,237900.0
2012-10-18 10:30:00,25.94,25.99,25.93,25.97,427000.0,15.6117,15.6418,15.6057,15.6297,427000.0
2012-10-18 10:35:00,25.98,25.99,25.97,25.98,136700.0,15.6357,15.6418,15.6297,15.6357,136700.0
2012-10-18 10:40:00,25.98,26.0,25.97,25.99,352900.0,15.6357,15.6478,15.6297,15.6418,352900.0
2012-10-18 10:45:00,25.98,26.0,25.98,26.0,401700.0,15.6357,15.6478,15.6357,15.6478,401700.0
2012-10-18 10:50:00,26.0,26.0,25.99,25.99,187800.0,15.6478,15.6478,15.6418,15.6418,187800.0
2012-10-18 10:55:00,25.99,26.04,25.99,26.02,745100.0,15.6418,15.6719,15.6418,15.6598,745100.0
2012-10-18 11:00:00,26.02,26.03,26.01,26.01,396800.0,15.6598,15.6658,15.6538,15.6538,396800.0
2012-10-18 11:05:00,26.02,26.02,25.98,25.98,273400.0,15.6598,15.6598,15.6357,15.6357,273400.0
2012-10-18 11:10:00,25.98,26.0,25.96,25.97,317400.0,15.6357,15.6478,15.6237,15.6297,317400.0
2012-10-18 11:15:00,25.97,25.98,25.97,25.97,105700.0,15.6297,15.6357,15.6297,15.6297,105700.0
2012-10-18 11:20:00,25.98,25.98,25.96,25.96,202300.0,15.6357,15.6357,15.6237,15.6237,202300.0
2012-10-18 11:25:00,25.96,25.97,25.95,25.96,217700.0,15.6237,15.6297,15.6177,15.6237,217700.0
2012-10-18 11:30:00,25.97,25.98,25.96,25.98,154500.0,15.6297,15.6357,15.6237,15.6357,154500.0
2012-10-18 11:35:00,25.98,26.0,25.96,26.0,1166000.0,15.6357,15.6478,15.6237,15.6478,1166000.0
2012-10-18 11:40:00,26.0,26.02,25.99,26.0,610200.0,15.6478,15.6598,15.6418,15.6478,610200.0
2012-10-18 11:45:00,26.0,26.02,25.99,25.99,170800.0,15.6478,15.6598,15.6418,15.6418,170800.0
2012-10-18 11:50:00,25.99,26.0,25.98,26.0,192600.0,15.6418,15.6478,15.6357,15.6478,192600.0
2012-10-18 11:55:00,26.0,26.01,25.98,25.98,428500.0,15.6478,15.6538,15.6357,15.6357,428500.0
2012-10-18 12:00:00,25.98,26.01,25.98,26.0,195200.0,15.6357,15.6538,15.6357,15.6478,195200.0
2012-10-18 12:05:00,26.0,26.02,25.98,25.98,496000.0,15.6478,15.6598,15.6357,15.6357,496000.0
2012-10-18 12:10:00,25.98,26.0,25.98,25.99,101100.0,15.6357,15.6478,15.6357,15.6418,101100.0
2012-10-18 12:15:00,26.0,26.0,25.99,26.0,89400.0,15.6478,15.6478,15.6418,15.6478,89400.0
2012-10-18 12:20:00,26.0,26.0,25.98,25.99,190000.0,15.6478,15.6478,15.6357,15.6418,190000.0
2012-10-18 12:25:00,25.99,26.0,25.99,26.0,79300.0,15.6418,15.6478,15.6418,15.6478,79300.0
2012-10-18 12:30:00,25.99,26.0,25.98,25.99,336100.0,15.6418,15.6478,15.6357,15.6418,336100.0
2012-10-18 12:35:00,25.98,26.0,25.98,26.0,256700.0,15.6357,15.6478,15.6357,15.6478,256700.0
2012-10-18 12:40:00,26.0,26.0,25.97,25.98,140500.0,15.6478,15.6478,15.6297,15.6357,140500.0
2012-10-18 12:45:00,25.97,26.0,25.97,25.99,372200.0,15.6297,15.6478,15.6297,15.6418,372200.0
2012-10-18 12:50:00,26.0,26.03,25.99,26.02,407500.0,15.6478,15.6658,15.6418,15.6598,407500.0
2012-10-18 12:55:00,26.03,26.03,26.01,26.01,411600.0,15.6658,15.6658,15.6538,15.6538,411600.0
2012-10-18 13:00:00,26.01,26.04,26.01,26.03,239400.0,15.6538,15.6719,15.6538,15.6658,239400.0
2012-10-18 13:05:00,26.03,26.03,26.0,26.01,363400.0,15.6658,15.6658,15.6478,15.6538,363400.0
2012-10-18 13:10:00,26.02,26.02,26.0,26.01,206400.0,15.6598,15.6598,15.6478,15.6538,206400.0
2012-10-18 13:15:00,26.02,26.02,25.99,26.01,334900.0,15.6598,15.6598,15.6418,15.6538,334900.0
2012-10-18 13:20:00,26.01,26.02,26.0,26.02,155300.0,15.6538,15.6598,15.6478,15.6598,155300.0
2012-10-18 13:25:00,26.02,26.04,26.02,26.04,99100.0,15.6598,15.6719,15.6598,15.6719,99100.0
2012-10-18 13:30:00,26.03,26.04,26.02,26.03,162700.0,15.6658,15.6719,15.6598,15.6658,162700.0
2012-10-18 13:35:00,26.02,26.03,26.01,26.01,108000.0,15.6598,15.6658,15.6538,15.6538,108000.0
2012-10-18 13:40:00,26.01,26.02,26.0,26.01,174800.0,15.6538,15.6598,15.6478,15.6538,174800.0
2012-10-18 13:45:00,26.02,26.04,26.01,26.03,185100.0,15.6598,15.6719,15.6538,15.6658,185100.0
2012-10-18 13:50:00,26.03,26.03,25.99,25.99,170000.0,15.6658,15.6658,15.6418,15.6418,170000.0
2012-10-18 13:55:00,25.99,26.01,25.99,26.0,412300.0,15.6418,15.6538,15.6418,15.6478,412300.0
2012-10-18 14:00:00,25.99,26.02,25.99,26.01,269800.0,15.6418,15.6598,15.6418,15.6538,269800.0
2012-10-18 14:05:00,26.01,26.03,25.99,25.99,183500.0,15.6538,15.6658,15.6418,15.6418,183500.0
2012-10-18 14:10:00,26.0,26.01,25.99,26.01,174600.0,15.6478,15.6538,15.6418,15.6538,174600.0
2012-10-18 14:15:00,26.01,26.06,26.0,26.02,490300.0,15.6538,15.6839,15.6478,15.6598,490300.0
2012-10-18 14:20:00,26.02,26.02,26.0,26.02,288500.0,15.6598,15.6598,15.6478,15.6598,288500.0
2012-10-18 14:25:00,26.02,26.02,26.0,26.01,97300.0,15.6598,15.6598,15.6478,15.6538,97300.0
2012-10-18 14:30:00,26.01,26.01,26.0,26.01,98700.0,15.6538,15.6538,15.6478,15.6538,98700.0
2012-10-18 14:35:00,26.01,26.01,25.98,26.0,445000.0,15.6538,15.6538,15.6357,15.6478,445000.0
2012-10-18 14:40:00,26.01,26.01,25.99,26.01,268200.0,15.6538,15.6538,15.6418,15.6538,268200.0
2012-10-18 14:45:00,26.0,26.02,25.99,26.0,251200.0,15.6478,15.6598,15.6418,15.6478,251200.0
2012-10-18 14:50:00,26.01,26.02,25.99,25.99,381000.0,15.6538,15.6598,15.6418,15.6418,381000.0
2012-10-18 14:55:00,26.0,26.02,25.99,26.0,301800.0,15.6478,15.6598,15.6418,15.6478,301800.0
2012-10-18 15:00:00,26.01,26.02,25.99,26.01,231500.0,15.6538,15.6598,15.6418,15.6538,231500.0
2012-10-18 15:05:00,26.0,26.02,25.99,26.02,222300.0,15.6478,15.6598,15.6418,15.6598,222300.0
2012-10-18 15:10:00,26.02,26.03,26.01,26.03,378900.0,15.6598,15.6658,15.6538,15.6658,378900.0
2012-10-18 15:15:00,26.02,26.03,25.99,26.01,194600.0,15.6598,15.6658,15.6418,15.6538,194600.0
2012-10-18 15:20:00,26.0,26.05,26.0,26.04,313200.0,15.6478,15.6779,15.6478,15.6719,313200.0
2012-10-18 15:25:00,26.03,26.06,26.03,26.04,379200.0,15.6658,15.6839,15.6658,15.6719,379200.0
2012-10-18 15:30:00,26.05,26.07,26.03,26.04,755500.0,15.6779,15.6899,15.6658,15.6719,755500.0
2012-10-18 15:35:00,26.03,26.05,26.03,26.04,275900.0,15.6658,15.6779,15.6658,15.6719,275900.0
2012-10-18 15:40:00,26.04,26.09,26.03,26.07,703300.0,15.6719,15.7019,15.6658,15.6899,703300.0
2012-10-18 15:45:00,26.08,26.09,26.06,26.07,657000.0,15.6959,15.7019,15.6839,15.6899,657000.0
2012-10-18 15:50:00,26.06,26.07,26.05,26.07,360700.0,15.6839,15.6899,15.6779,15.6899,360700.0
2012-10-18 15:55:00,26.06,26.07,26.03,26.05,1065200.0,15.6839,15.6899,15.6658,15.6779,1065200.0
2012-10-19 09:30:00,25.96,26.0,25.92,25.93,5281800.0,15.6237,15.6478,15.5996,15.6057,5281800.0
2012-10-19 09:35:00,25.93,25.97,25.92,25.95,215600.0,15.6057,15.6297,15.5996,15.6177,215600.0
2012-10-19 09:40:00,25.95,25.97,25.84,25.84,336400.0,15.6177,15.6297,15.5515,15.5515,336400.0
2012-10-19 09:45:00,25.85,25.93,25.84,25.91,355800.0,15.5575,15.6057,15.5515,15.5936,355800.0
2012-10-19 09:50:00,25.91,25.93,25.89,25.9,348600.0,15.5936,15.6057,15.5816,15.5876,348600.0
2012-10-19 09:55:00,25.9,25.94,25.86,25.93,431700.0,15.5876,15.6117,15.5635,15.6057,431700.0
2012-10-19 10:00:00,25.92,25.93,25.87,25.92,307200.0,15.5996,15.6057,15.5695,15.5996,307200.0
2012-10-19 10:05:00,25.92,25.93,25.9,25.93,172900.0,15.5996,15.6057,15.5876,15.6057,172900.0
2012-10-19 10:10:00,25.92,25.94,25.91,25.91,246600.0,15.5996,15.6117,15.5936,15.5936,246600.0
2012-10-19 10:15:00,25.91,25.92,25.89,25.92,281700.0,15.5936,15.5996,15.5816,15.5996,281700.0
2012-10-19 10:20:00,25.92,25.93,25.89,25.92,298900.0,15.5996,15.6057,15.5816,15.5996,298900.0
2012-10-19 10:25:00,25.91,25.93,25.91,25.91,168400.0,15.5936,15.6057,15.5936,15.5936,168400.0
2012-10-19 10:30:00,25.91,25.92,25.9,25.9,144800.0,15.5936,15.5996,15.5876,15.5876,144800.0
2012-10-19 10:35:00,25.9,25.95,25.9,25.94,224200.0,15.5876,15.6177,15.5876,15.6117,224200.0
2012-10-19 10:40:00,25.93,25.94,25.91,25.93,219900.0,15.6057,15.6117,15.5936,15.6057,219900.0
2012-10-19 10:45:00,25.93,25.95,25.93,25.95,193100.0,15.6057,15.6177,15.6057,15.6177,193100.0
2012-10-19 10:50:00,25.94,25.98,25.94,25.98,218700.0,15.6117,15.6357,15.6117,15.6357,218700.0
2012-10-19 10:55:00,25.98,25.99,25.96,25.99,183000.0,15.6357,15.6418,15.6237,15.6418,183000.0
2012-10-19 11:00:00,25.99,25.99,25.96,25.96,229800.0,15.6418,15.6418,15.6237,15.6237,229800.0
2012-10-19 11:05:00,25.96,25.97,25.91,25.91,387300.0,15.6237,15.6297,15.5936,15.5936,387300.0
2012-10-19 11:10:00,25.91,25.92,25.87,25.89,349200.0,15.5936,15.5996,15.5695,15.5816,349200.0
2012-10-19 11:15:00,25.88,25.89,25.87,25.89,195200.0,15.5756,15.5816,15.5695,15.5816,195200.0
2012-10-19 11:20:00,25.89,25.9,25.88,25.88,184000.0,15.5816,15.5876,15.5756,15.5756,184000.0
2012-10-19 11:25:00,25.89,25.9,25.87,25.89,335200.0,15.5816,15.5876,15.5695,15.5816,335200.0
2012-10-19 11:30:00,25.9,25.9,25.89,25.9,192100.0,15.5876,15.5876,15.5816,15.5876,192100.0
2012-10-19 11:35:00,25.89,25.91,25.89,25.9,306300.0,15.5816,15.5936,15.5816,15.5876,306300.0
2012-10-19 11:40:00,25.9,25.93,25.89,25.93,159000.0,15.5876,15.6057,15.5816,15.6057,159000.0
2012-10-19 11:45:00,25.93,25.93,25.92,25.92,179400.0,15.6057,15.6057,15.5996,15.5996,179400.0
2012-10-19 11:50:00,25.92,25.93,25.89,25.9,283300.0,15.5996,15.6057,15.5816,15.5876,283300.0
2012-10-19 11:55:00,25.91,25.92,25.89,25.92,296400.0,15.5936,15.5996,15.5816,15.5996,296400.0
2012-10-19 12:00:00,25.92,25.92,25.89,25.89,205100.0,15.5996,15.5996,15.5816,15.5816,205100.0
2012-10-19 12:05:00,25.89,25.92,25.89,25.89,495900.0,15.5816,15.5996,15.5816,15.5816,495900.0
2012-10-19 12:10:00,25.89,25.9,25.88,25.88,156100.0,15.5816,15.5876,15.5756,15.5756,156100.0
2012-10-19 12:15:00,25.88,25.88,25.78,25.81,342500.0,15.5756,15.5756,15.5154,15.5334,342500.0
2012-10-19 12:20:00,25.81,25.84,25.8,25.82,208000.0,15.5334,15.5515,15.5274,15.5395,208000.0
2012-10-19 12:25:00,25.82,25.82,25.77,25.78,202400.0,15.5395,15.5395,15.5094,15.5154,202400.0
2012-10-19 12:30:00,25.77,25.82,25.77,25.82,175500.0,15.5094,15.5395,15.5094,15.5395,175500.0
2012-10-19 12:35:00,25.81,25.85,25.81,25.83,184200.0,15.5334,15.5575,15.5334,15.5455,184200.0
2012-10-19 12:40:00,25.83,25.84,25.8,25.8,226100.0,15.5455,15.5515,15.5274,15.5274,226100.0
2012-10-19 12:45:00,25.8,25.83,25.8,25.81,187900.0,15.5274,15.5455,15.5274,15.5334,187900.0
2012-10-19 12:50:00,25.81,25.81,25.78,25.78,177100.0,15.5334,15.5334,15.5154,15.5154,177100.0
2012-10-19 12:55:00,25.78,25.79,25.75,25.77,381500.0,15.5154,15.5214,15.4973,15.5094,381500.0
2012-10-19 13:00:00,25.77,25.78,25.75,25.75,319800.0,15.5094,15.5154,15.4973,15.4973,319800.0
2012-10-19 13:05:00,25.75,25.76,25.74,25.76,145500.0,15.4973,15.5033,15.4913,15.5033,145500.0
2012-10-19 13:10:00,25.75,25.76,25.74,25.74,98300.0,15.4973,15.5033,15.4913,15.4913,98300.0
2012-10-19 13:15:00,25.74,25.79,25.74,25.76,430900.0,15.4913,15.5214,15.4913,15.5033,430900.0
2012-10-19 13:20:00,25.76,25.77,25.74,25.75,258200.0,15.5033,15.5094,15.4913,15.4973,258200.0
2012-10-19 13:25:00,25.74,25.75,25.72,25.75,167100.0,15.4913,15.4973,15.4793,15.4973,167100.0
2012-10-19 13:30:00,25.74,25.76,25.74,25.76,156100.0,15.4913,15.5033,15.4913,15.5033,156100.0
2012-10-19 13:35:00,25.75,25.77,25.74,25.75,264300.0,15.4973,15.5094,15.4913,15.4973,264300.0
2012-10-19 13:40:00,25.75,25.76,25.71,25.71,181400.0,15.4973,15.5033,15.4732,15.4732,181400.0
2012-10-19 13:45:00,25.71,25.72,25.68,25.69,442400.0,15.4732,15.4793,15.4552,15.4612,442400.0
2012-10-19 13:50:00,25.68,25.68,25.66,25.67,216000.0,15.4552,15.4552,15.4432,15.4492,216000.0
2012-10-19 13:55:00,25.66,25.67,25.65,25.67,424300.0,15.4432,15.4492,15.4371,15.4492,424300.0
2012-10-19 14:00:00,25.66,25.7,25.66,25.7,193400.0,15.4432,15.4672,15.4432,15.4672,193400.0
2012-10-19 14:05:00,25.7,25.73,25.69,25.73,187500.0,15.4672,15.4853,15.4612,15.4853,187500.0
2012-10-19 14:10:00,25.72,25.74,25.7,25.74,272700.0,15.4793,15.4913,15.4672,15.4913,272700.0
2012-10-19 14:15:00,25.74,25.74,25.71,25.71,282200.0,15.4913,15.4913,15.4732,15.4732,282200.0
2012-10-19 14:20:00,25.71,25.72,25.67,25.69,261900.0,15.4732,15.4793,15.4492,15.4612,261900.0
2012-10-19 14:25:00,25.68,25.69,25.61,25.64,484000.0,15.4552,15.4612,15.4131,15.4311,484000.0
2012-10-19 14:30:00,25.64,25.71,25.64,25.7,377400.0,15.4311,15.4732,15.4311,15.4672,377400.0
2012-10-19 14:35:00,25.7,25.72,25.68,25.69,366100.0,15.4672,15.4793,15.4552,15.4612,366100.0
2012-10-19 14:40:00,25.69,25.7,25.66,25.66,140000.0,15.4612,15.4672,15.4432,15.4432,140000.0
2012-10-19 14:45:00,25.66,25.67,25.64,25.66,162400.0,15.4432,15.4492,15.4311,15.4432,162400.0
2012-10-19 14:50:00,25.65,25.66,25.6,25.62,279500.0,15.4371,15.4432,15.407,15.4191,279500.0
2012-10-19 14:55:00,25.62,25.68,25.62,25.67,303600.0,15.4191,15.4552,15.4191,15.4492,303600.0
2012-10-19 15:00:00,25.68,25.7,25.67,25.7,562800.0,15.4552,15.4672,15.4492,15.4672,562800.0
2012-10-19 15:05:00,25.7,25.71,25.68,25.71,425900.0,15.4672,15.4732,15.4552,15.4732,425900.0
2012-10-19 15:10:00,25.71,25.71,25.7,25.7,244900.0,15.4732,15.4732,15.4672,15.4672,244900.0
2012-10-19 15:15:00,25.7,25.75,25.7,25.74,406000.0,15.4672,15.4973,15.4672,15.4913,406000.0
2012-10-19 15:20:00,25.74,25.8,25.73,25.8,554700.0,15.4913,15.5274,15.4853,15.5274,554700.0
2012-10-19 15:25:00,25.8,25.8,25.74,25.74,852100.0,15.5274,15.5274,15.4913,15.4913,852100.0
2012-10-19 15:30:00,25.74,25.75,25.7,25.7,467600.0,15.4913,15.4973,15.4672,15.4672,467600.0
2012-10-19 15:35:00,25.7,25.74,25.7,25.73,478700.0,15.4672,15.4913,15.4672,15.4853,478700.0
2012-10-19 15:40:00,25.74,25.76,25.72,25.73,604500.0,15.4913,15.5033,15.4793,15.4853,604500.0
2012-10-19 15:45:00,25.73,25.77,25.73,25.77,734200.0,15.4853,15.5094,15.4853,15.5094,734200.0
2012-10-19 15:50:00,25.76,25.8,25.76,25.8,1143100.0,15.5033,15.5274,15.5033,15.5274,1143100.0
2012-10-19 15:55:00,25.8,25.8,25.72,25.75,2173800.0,15.5274,15.5274,15.4793,15.4973,2173800.0
2012-10-22 09:30:00,25.67,25.74,25.66,25.7,688900.0,15.4492,15.4913,15.4432,15.4672,688900.0
2012-10-22 09:35:00,25.7,25.71,25.68,25.68,319800.0,15.4672,15.4732,15.4552,15.4552,319800.0
2012-10-22 09:40:00,25.69,25.7,25.58,25.59,560800.0,15.4612,15.4672,15.395,15.401,560800.0
2012-10-22 09:45:00,25.6,25.61,25.55,25.58,340600.0,15.407,15.4131,15.377,15.395,340600.0
2012-10-22 09:50:00,25.58,25.59,25.54,25.55,329700.0,15.395,15.401,15.3709,15.377,329700.0
2012-10-22 09:55:00,25.55,25.6,25.5,25.58,774500.0,15.377,15.407,15.3469,15.395,774500.0
2012-10-22 10:00:00,25.58,25.62,25.56,25.59,673900.0,15.395,15.4191,15.383,15.401,673900.0
2012-10-22 10:05:00,25.59,25.62,25.57,25.61,703800.0,15.401,15.4191,15.389,15.4131,703800.0
2012-10-22 10:10:00,25.61,25.61,25.56,25.6,475000.0,15.4131,15.4131,15.383,15.407,475000.0
2012-10-22 10:15:00,25.59,25.61,25.58,25.59,230700.0,15.401,15.4131,15.395,15.401,230700.0
2012-10-22 10:20:00,25.6,25.61,25.58,25.6,225100.0,15.407,15.4131,15.395,15.407,225100.0
2012-10-22 10:25:00,25.6,25.6,25.57,25.58,294700.0,15.407,15.407,15.389,15.395,294700.0
2012-10-22 10:30:00,25.58,25.6,25.56,25.56,302900.0,15.395,15.407,15.383,15.383,302900.0
2012-10-22 10:35:00,25.57,25.6,25.55,25.56,458800.0,15.389,15.407,15.377,15.383,458800.0
2012-10-22 10:40:00,25.57,25.59,25.56,25.58,616600.0,15.389,15.401,15.383,15.395,616600.0
2012-10-22 10:45:00,25.57,25.59,25.56,25.57,942200.0,15.389,15.401,15.383,15.389,942200.0
2012-10-22 10:50:00,25.57,25.6,25.55,25.55,531900.0,15.389,15.407,15.377,15.377,531900.0
2012-10-22 10:55:00,25.55,25.57,25.53,25.57,405800.0,15.377,15.389,15.3649,15.389,405800.0
2012-10-22 11:00:00,25.56,25.58,25.53,25.57,337200.0,15.383,15.395,15.3649,15.389,337200.0
2012-10-22 11:05:00,25.56,25.6,25.56,25.57,237600.0,15.383,15.407,15.383,15.389,237600.0
2012-10-22 11:10:00,25.58,25.58,25.55,25.56,280100.0,15.395,15.395,15.377,15.383,280100.0
2012-10-22 11:15:00,25.56,25.56,25.53,25.53,185600.0,15.383,15.383,15.3649,15.3649,185600.0
2012-10-22 11:20:00,25.53,25.57,25.52,25.54,227600.0,15.3649,15.389,15.3589,15.3709,227600.0
2012-10-22 11:25:00,25.55,25.55,25.52,25.54,106400.0,15.377,15.377,15.3589,15.3709,106400.0
2012-10-22 11:30:00,25.55,25.55,25.53,25.55,185200.0,15.377,15.377,15.3649,15.377,185200.0
2012-10-22 11:35:00,25.55,25.55,25.54,25.55,113200.0,15.377,15.377,15.3709,15.377,113200.0
2012-10-22 11:40:00,25.55,25.58,25.54,25.57,283800.0,15.377,15.395,15.3709,15.389,283800.0
2012-10-22 11:45:00,25.58,25.59,25.57,25.58,101500.0,15.395,15.401,15.389,15.395,101500.0
2012-10-22 11:50:00,25.59,25.59,25.57,25.59,126900.0,15.401,15.401,15.389,15.401,126900.0
2012-10-22 11:55:00,25.59,25.6,25.56,25.56,293900.0,15.401,15.407,15.383,15.383,293900.0
2012-10-22 12:00:00,25.56,25.57,25.54,25.54,138900.0,15.383,15.389,15.3709,15.3709,138900.0
2012-10-22 12:05:00,25.54,25.55,25.52,25.52,218700.0,15.3709,15.377,15.3589,15.3589,218700.0
2012-10-22 12:10:00,25.53,25.53,25.5,25.51,170700.0,15.3649,15.3649,15.3469,15.3529,170700.0
2012-10-22 12:15:00,25.5,25.51,25.49,25.51,148300.0,15.3469,15.3529,15.3408,15.3529,148300.0
2012-10-22 12:20:00,25.51,25.53,25.5,25.53,345000.0,15.3529,15.3649,15.3469,15.3649,345000.0
2012-10-22 12:25:00,25.52,25.53,25.5,25.52,179000.0,15.3589,15.3649,15.3469,15.3589,179000.0
2012-10-22 12:30:00,25.52,25.52,25.5,25.5,104600.0,15.3589,15.3589,15.3469,15.3469,104600.0
2012-10-22 12:35:00,25.5,25.51,25.48,25.5,170600.0,15.3469,15.3529,15.3348,15.3469,170600.0
2012-10-22 12:40:00,25.5,25.51,25.48,25.48,117100.0,15.3469,15.3529,15.3348,15.3348,117100.0
2012-10-22 12:45:00,25.48,25.51,25.48,25.5,167800.0,15.3348,15.3529,15.3348,15.3469,167800.0
2012-10-22 12:50:00,25.49,25.51,25.48,25.51,186300.0,15.3408,15.3529,15.3348,15.3529,186300.0
2012-10-22 12:55:00,25.51,25.53,25.5,25.52,114600.0,15.3529,15.3649,15.3469,15.3589,114600.0
2012-10-22 13:00:00,25.52,25.53,25.51,25.51,112100.0,15.3589,15.3649,15.3529,15.3529,112100.0
2012-10-22 13:05:00,25.51,25.52,25.49,25.51,142800.0,15.3529,15.3589,15.3408,15.3529,142800.0
2012-10-22 13:10:00,25.51,25.51,25.43,25.48,312100.0,15.3529,15.3529,15.3047,15.3348,312100.0
2012-10-22 13:15:00,25.48,25.49,25.46,25.48,132700.0,15.3348,15.3408,15.3228,15.3348,132700.0
2012-10-22 13:20:00,25.49,25.49,25.44,25.48,189700.0,15.3408,15.3408,15.3108,15.3348,189700.0
2012-10-22 13:25:00,25.48,25.48,25.44,25.45,160100.0,15.3348,15.3348,15.3108,15.3168,160100.0
2012-10-22 13:30:00,25.45,25.48,25.44,25.46,117300.0,15.3168,15.3348,15.3108,15.3228,117300.0
2012-10-22 13:35:00,25.46,25.46,25.45,25.46,113600.0,15.3228,15.3228,15.3168,15.3228,113600.0
2012-10-22 13:40:00,25.45,25.45,25.4,25.42,271500.0,15.3168,15.3168,15.2867,15.2987,271500.0
2012-10-22 13:45:00,25.41,25.44,25.37,25.44,351500.0,15.2927,15.3108,15.2686,15.3108,351500.0
2012-10-22 13:50:00,25.44,25.45,25.42,25.45,101100.0,15.3108,15.3168,15.2987,15.3168,101100.0
2012-10-22 13:55:00,25.44,25.45,25.43,25.44,115000.0,15.3108,15.3168,15.3047,15.3108,115000.0
2012-10-22 14:00:00,25.45,25.47,25.44,25.46,232000.0,15.3168,15.3288,15.3108,15.3228,232000.0
2012-10-22 14:05:00,25.46,25.47,25.46,25.47,117800.0,15.3228,15.3288,15.3228,15.3288,117800.0
2012-10-22 14:10:00,25.47,25.49,25.46,25.49,217400.0,15.3288,15.3408,15.3228,15.3408,217400.0
2012-10-22 14:15:00,25.49,25.51,25.48,25.49,249400.0,15.3408,15.3529,15.3348,15.3408,249400.0
2012-10-22 14:20:00,25.49,25.49,25.46,25.47,188800.0,15.3408,15.3408,15.3228,15.3288,188800.0
2012-10-22 14:25:00,25.48,25.49,25.46,25.48,229000.0,15.3348,15.3408,15.3228,15.3348,229000.0
2012-10-22 14:30:00,25.48,25.49,25.46,25.48,226800.0,15.3348,15.3408,15.3228,15.3348,226800.0
2012-10-22 14:35:00,25.47,25.49,25.46,25.48,290100.0,15.3288,15.3408,15.3228,15.3348,290100.0
2012-10-22 14:40:00,25.48,25.49,25.47,25.48,210900.0,15.3348,15.3408,15.3288,15.3348,210900.0
2012-10-22 14:45:00,25.47,25.48,25.45,25.45,296900.0,15.3288,15.3348,15.3168,15.3168,296900.0
2012-10-22 14:50:00,25.45,25.46,25.44,25.45,67200.0,15.3168,15.3228,15.3108,15.3168,67200.0
2012-10-22 14:55:00,25.45,25.46,25.43,25.44,146800.0,15.3168,15.3228,15.3047,15.3108,146800.0
2012-10-22 15:00:00,25.45,25.46,25.43,25.46,244500.0,15.3168,15.3228,15.3047,15.3228,244500.0
2012-10-22 15:05:00,25.45,25.47,25.44,25.46,218100.0,15.3168,15.3288,15.3108,15.3228,218100.0
2012-10-22 15:10:00,25.46,25.51,25.46,25.5,312500.0,15.3228,15.3529,15.3228,15.3469,312500.0
2012-10-22 15:15:00,25.49,25.5,25.48,25.49,145400.0,15.3408,15.3469,15.3348,15.3408,145400.0
2012-10-22 15:20:00,25.49,25.5,25.47,25.49,236100.0,15.3408,15.3469,15.3288,15.3408,236100.0
2012-10-22 15:25:00,25.49,25.53,25.48,25.53,229300.0,15.3408,15.3649,15.3348,15.3649,229300.0
2012-10-22 15:30:00,25.53,25.53,25.5,25.5,243300.0,15.3649,15.3649,15.3469,15.3469,243300.0
2012-10-22 15:35:00,25.51,25.54,25.5,25.53,241000.0,15.3529,15.3709,15.3469,15.3649,241000.0
2012-10-22 15:40:00,25.53,25.54,25.5,25.5,336000.0,15.3649,15.3709,15.3469,15.3469,336000.0
2012-10-22 15:45:00,25.51,25.51,25.49,25.5,232100.0,15.3529,15.3529,15.3408,15.3469,232100.0
2012-10-22 15:50:00,25.5,25.54,25.49,25.54,366500.0,15.3469,15.3709,15.3408,15.3709,366500.0
2012-10-22 15:55:00,25.54,25.6,25.53,25.59,1610800.0,15.3709,15.407,15.3649,15.401,1610800.0
2012-10-23 09:30:00,25.3,25.36,25.28,25.33,1095500.0,15.2265,15.2626,15.2145,15.2446,1095500.0
2012-10-23 09:35:00,25.34,25.34,25.17,25.2,504300.0,15.2506,15.2506,15.1483,15.1663,504300.0
2012-10-23 09:40:00,25.2,25.21,25.14,25.2,512200.0,15.1663,15.1723,15.1302,15.1663,512200.0
2012-10-23 09:45:00,25.2,25.21,25.18,25.2,395500.0,15.1663,15.1723,15.1543,15.1663,395500.0
2012-10-23 09:50:00,25.21,25.24,25.19,25.21,898200.0,15.1723,15.1904,15.1603,15.1723,898200.0
2012-10-23 09:55:00,25.21,25.22,25.18,25.18,524200.0,15.1723,15.1783,15.1543,15.1543,524200.0
2012-10-23 10:00:00,25.18,25.22,25.17,25.2,474000.0,15.1543,15.1783,15.1483,15.1663,474000.0
2012-10-23 10:05:00,25.19,25.21,25.17,25.19,384100.0,15.1603,15.1723,15.1483,15.1603,384100.0
2012-10-23 10:10:00,25.19,25.19,25.15,25.17,422300.0,15.1603,15.1603,15.1362,15.1483,422300.0
2012-10-23 10:15:00,25.17,25.18,25.12,25.15,492000.0,15.1483,15.1543,15.1182,15.1362,492000.0
2012-10-23 10:20:00,25.16,25.17,25.13,25.14,326900.0,15.1422,15.1483,15.1242,15.1302,326900.0
2012-10-23 10:25:00,25.14,25.15,25.12,25.13,446600.0,15.1302,15.1362,15.1182,15.1242,446600.0
2012-10-23 10:30:00,25.13,25.14,25.05,25.07,519000.0,15.1242,15.1302,15.076,15.0881,519000.0
2012-10-23 10:35:00,25.07,25.08,25.02,25.04,371100.0,15.0881,15.0941,15.058,15.07,371100.0
2012-10-23 10:40:00,25.04,25.09,25.04,25.09,278400.0,15.07,15.1001,15.07,15.1001,278400.0
2012-10-23 10:45:00,25.08,25.13,25.06,25.13,670900.0,15.0941,15.1242,15.0821,15.1242,670900.0
2012-10-23 10:50:00,25.13,25.14,25.12,25.14,160300.0,15.1242,15.1302,15.1182,15.1302,160300.0
2012-10-23 10:55:00,25.14,25.14,25.11,25.13,336100.0,15.1302,15.1302,15.1121,15.1242,336100.0
2012-10-23 11:00:00,25.13,25.15,25.12,25.14,404800.0,15.1242,15.1362,15.1182,15.1302,404800.0
2012-10-23 11:05:00,25.14,25.14,25.1,25.11,228100.0,15.1302,15.1302,15.1061,15.1121,228100.0
2012-10-23 11:10:00,25.1,25.12,25.09,25.1,200400.0,15.1061,15.1182,15.1001,15.1061,200400.0
2012-10-23 11:15:00,25.11,25.11,25.09,25.1,176500.0,15.1121,15.1121,15.1001,15.1061,176500.0
2012-10-23 11:20:00,25.1,25.11,25.08,25.08,301800.0,15.1061,15.1121,15.0941,15.0941,301800.0
2012-10-23 11:25:00,25.08,25.09,25.07,25.07,136300.0,15.0941,15.1001,15.0881,15.0881,136300.0
2012-10-23 11:30:00,25.07,25.1,25.04,25.09,481100.0,15.0881,15.1061,15.07,15.1001,481100.0
2012-10-23 11:35:00,25.09,25.1,25.06,25.07,270100.0,15.1001,15.1061,15.0821,15.0881,270100.0
2012-10-23 11:40:00,25.07,25.07,25.04,25.05,195500.0,15.0881,15.0881,15.07,15.076,195500.0
2012-10-23 11:45:00,25.05,25.08,25.04,25.08,180400.0,15.076,15.0941,15.07,15.0941,180400.0
2012-10-23 11:50:00,25.07,25.09,25.07,25.08,98500.0,15.0881,15.1001,15.0881,15.0941,98500.0
2012-10-23 11:55:00,25.09,25.1,25.07,25.09,387800.0,15.1001,15.1061,15.0881,15.1001,387800.0
2012-10-23 12:00:00,25.09,25.11,25.07,25.07,430400.0,15.1001,15.1121,15.0881,15.0881,430400.0
2012-10-23 12:05:00,25.07,25.08,25.07,25.08,79800.0,15.0881,15.0941,15.0881,15.0941,79800.0
2012-10-23 12:10:00,25.08,25.12,25.07,25.11,162700.0,15.0941,15.1182,15.0881,15.1121,162700.0
2012-10-23 12:15:00,25.12,25.15,25.12,25.15,175000.0,15.1182,15.1362,15.1182,15.1362,175000.0
2012-10-23 12:20:00,25.15,25.17,25.14,25.17,188100.0,15.1362,15.1483,15.1302,15.1483,188100.0
2012-10-23 12:25:00,25.17,25.17,25.13,25.14,136000.0,15.1483,15.1483,15.1242,15.1302,136000.0
2012-10-23 12:30:00,25.13,25.14,25.12,25.14,120200.0,15.1242,15.1302,15.1182,15.1302,120200.0
2012-10-23 12:35:00,25.14,25.17,25.13,25.16,311400.0,15.1302,15.1483,15.1242,15.1422,311400.0
2012-10-23 12:40:00,25.17,25.2,25.17,25.19,342200.0,15.1483,15.1663,15.1483,15.1603,342200.0
2012-10-23 12:45:00,25.2,25.2,25.18,25.18,440000.0,15.1663,15.1663,15.1543,15.1543,440000.0
2012-10-23 12:50:00,25.19,25.21,25.17,25.2,381500.0,15.1603,15.1723,15.1483,15.1663,381500.0
2012-10-23 12:55:00,25.21,25.21,25.19,25.21,258200.0,15.1723,15.1723,15.1603,15.1723,258200.0
2012-10-23 13:00:00,25.21,25.28,25.2,25.27,282200.0,15.1723,15.2145,15.1663,15.2084,282200.0
2012-10-23 13:05:00,25.27,25.29,25.25,25.28,731900.0,15.2084,15.2205,15.1964,15.2145,731900.0
2012-10-23 13:10:00,25.28,25.28,25.26,25.27,239400.0,15.2145,15.2145,15.2024,15.2084,239400.0
2012-10-23 13:15:00,25.27,25.3,25.26,25.28,423100.0,15.2084,15.2265,15.2024,15.2145,423100.0
2012-10-23 13:20:00,25.28,25.28,25.26,25.27,87900.0,15.2145,15.2145,15.2024,15.2084,87900.0
2012-10-23 13:25:00,25.27,25.28,25.25,25.28,185300.0,15.2084,15.2145,15.1964,15.2145,185300.0
2012-10-23 13:30:00,25.28,25.34,25.27,25.31,352500.0,15.2145,15.2506,15.2084,15.2325,352500.0
2012-10-23 13:35:00,25.31,25.31,25.27,25.29,251200.0,15.2325,15.2325,15.2084,15.2205,251200.0
2012-10-23 13:40:00,25.29,25.29,25.25,25.26,173100.0,15.2205,15.2205,15.1964,15.2024,173100.0
2012-10-23 13:45:00,25.26,25.26,25.21,25.23,212800.0,15.2024,15.2024,15.1723,15.1844,212800.0
2012-10-23 13:50:00,25.23,25.24,25.22,25.24,119400.0,15.1844,15.1904,15.1783,15.1904,119400.0
2012-10-23 13:55:00,25.23,25.25,25.21,25.25,187500.0,15.1844,15.1964,15.1723,15.1964,187500.0
2012-10-23 14:00:00,25.25,25.27,25.24,25.26,183300.0,15.1964,15.2084,15.1904,15.2024,183300.0
2012-10-23 14:05:00,25.26,25.26,25.21,25.22,238200.0,15.2024,15.2024,15.1723,15.1783,238200.0
2012-10-23 14:10:00,25.21,25.23,25.19,25.2,364600.0,15.1723,15.1844,15.1603,15.1663,364600.0
2012-10-23 14:15:00,25.2,25.23,25.19,25.21,265400.0,15.1663,15.1844,15.1603,15.1723,265400.0
2012-10-23 14:20:00,25.21,25.24,25.19,25.24,232500.0,15.1723,15.1904,15.1603,15.1904,232500.0
2012-10-23 14:25:00,25.24,25.24,25.22,25.22,145900.0,15.1904,15.1904,15.1783,15.1783,145900.0
2012-10-23 14:30:00,25.22,25.25,25.22,25.23,151700.0,15.1783,15.1964,15.1783,15.1844,151700.0
2012-10-23 14:35:00,25.23,25.26,25.22,25.24,172400.0,15.1844,15.2024,15.1783,15.1904,172400.0
2012-10-23 14:40:00,25.25,25.26,25.24,25.25,97100.0,15.1964,15.2024,15.1904,15.1964,97100.0
2012-10-23 14:45:00,25.24,25.28,25.24,25.28,112600.0,15.1904,15.2145,15.1904,15.2145,112600.0
2012-10-23 14:50:00,25.28,25.29,25.26,25.27,97800.0,15.2145,15.2205,15.2024,15.2084,97800.0
2012-10-23 14:55:00,25.27,25.28,25.26,25.28,102100.0,15.2084,15.2145,15.2024,15.2145,102100.0
2012-10-23 15:00:00,25.28,25.31,25.27,25.27,345400.0,15.2145,15.2325,15.2084,15.2084,345400.0
2012-10-23 15:05:00,25.27,25.28,25.26,25.26,140900.0,15.2084,15.2145,15.2024,15.2024,140900.0
2012-10-23 15:10:00,25.25,25.27,25.22,25.23,232900.0,15.1964,15.2084,15.1783,15.1844,232900.0
2012-10-23 15:15:00,25.23,25.25,25.23,25.25,147800.0,15.1844,15.1964,15.1844,15.1964,147800.0
2012-10-23 15:20:00,25.24,25.25,25.23,25.24,200600.0,15.1904,15.1964,15.1844,15.1904,200600.0
2012-10-23 15:25:00,25.25,25.26,25.24,25.25,206600.0,15.1964,15.2024,15.1904,15.1964,206600.0
2012-10-23 15:30:00,25.24,25.25,25.21,25.23,384000.0,15.1904,15.1964,15.1723,15.1844,384000.0
2012-10-23 15:35:00,25.22,25.23,25.18,25.19,368800.0,15.1783,15.1844,15.1543,15.1603,368800.0
2012-10-23 15:40:00,25.19,25.21,25.17,25.2,420600.0,15.1603,15.1723,15.1483,15.1663,420600.0
2012-10-23 15:45:00,25.19,25.21,25.18,25.2,459300.0,15.1603,15.1723,15.1543,15.1663,459300.0
2012-10-23 15:50:00,25.2,25.22,25.19,25.21,365400.0,15.1663,15.1783,15.1603,15.1723,365400.0
2012-10-23 15:55:00,25.21,25.25,25.2,25.2,1546100.0,15.1723,15.1964,15.1663,15.1663,1546100.0
2012-10-24 09:30:00,25.27,25.33,25.22,25.24,576700.0,15.2084,15.2446,15.1783,15.1904,576700.0
2012-10-24 09:35:00,25.24,25.29,25.24,25.28,348800.0,15.1904,15.2205,15.1904,15.2145,348800.0
2012-10-24 09:40:00,25.27,25.33,25.24,25.3,718100.0,15.2084,15.2446,15.1904,15.2265,718100.0
2012-10-24 09:45:00,25.3,25.3,25.27,25.3,254500.0,15.2265,15.2265,15.2084,15.2265,254500.0
2012-10-24 09:50:00,25.3,25.3,25.27,25.28,398600.0,15.2265,15.2265,15.2084,15.2145,398600.0
2012-10-24 09:55:00,25.28,25.38,25.28,25.35,365600.0,15.2145,15.2746,15.2145,15.2566,365600.0
2012-10-24 10:00:00,25.35,25.38,25.28,25.29,477200.0,15.2566,15.2746,15.2145,15.2205,477200.0
2012-10-24 10:05:00,25.28,25.3,25.24,25.25,400200.0,15.2145,15.2265,15.1904,15.1964,400200.0
2012-10-24 10:10:00,25.26,25.26,25.21,25.24,338300.0,15.2024,15.2024,15.1723,15.1904,338300.0
2012-10-24 10:15:00,25.24,25.28,25.23,25.28,233400.0,15.1904,15.2145,15.1844,15.2145,233400.0
2012-10-24 10:20:00,25.27,25.3,25.27,25.3,176000.0,15.2084,15.2265,15.2084,15.2265,176000.0
2012-10-24 10:25:00,25.29,25.32,25.27,25.27,470900.0,15.2205,15.2385,15.2084,15.2084,470900.0
2012-10-24 10:30:00,25.27,25.31,25.25,25.3,315000.0,15.2084,15.2325,15.1964,15.2265,315000.0
2012-10-24 10:35:00,25.3,25.31,25.28,25.3,206200.0,15.2265,15.2325,15.2145,15.2265,206200.0
2012-10-24 10:40:00,25.29,25.34,25.29,25.34,404200.0,15.2205,15.2506,15.2205,15.2506,404200.0
2012-10-24 10:45:00,25.34,25.36,25.33,25.34,922700.0,15.2506,15.2626,15.2446,15.2506,922700.0
2012-10-24 10:50:00,25.35,25.37,25.34,25.37,679800.0,15.2566,15.2686,15.2506,15.2686,679800.0
2012-10-24 10:55:00,25.36,25.41,25.36,25.39,613000.0,15.2626,15.2927,15.2626,15.2807,613000.0
2012-10-24 11:00:00,25.39,25.43,25.39,25.43,403300.0,15.2807,15.3047,15.2807,15.3047,403300.0
2012-10-24 11:05:00,25.42,25.44,25.42,25.42,306100.0,15.2987,15.3108,15.2987,15.2987,306100.0
2012-10-24 11:10:00,25.43,25.43,25.4,25.41,259800.0,15.3047,15.3047,15.2867,15.2927,259800.0
2012-10-24 11:15:00,25.41,25.45,25.41,25.42,384500.0,15.2927,15.3168,15.2927,15.2987,384500.0
2012-10-24 11:20:00,25.42,25.46,25.41,25.46,377800.0,15.2987,15.3228,15.2927,15.3228,377800.0
2012-10-24 11:25:00,25.45,25.46,25.43,25.46,416200.0,15.3168,15.3228,15.3047,15.3228,416200.0
2012-10-24 11:30:00,25.46,25.47,25.45,25.46,223400.0,15.3228,15.3288,15.3168,15.3228,223400.0
2012-10-24 11:35:00,25.45,25.46,25.41,25.42,175900.0,15.3168,15.3228,15.2927,15.2987,175900.0
2012-10-24 11:40:00,25.41,25.43,25.41,25.43,172200.0,15.2927,15.3047,15.2927,15.3047,172200.0
2012-10-24 11:45:00,25.42,25.43,25.4,25.4,232400.0,15.2987,15.3047,15.2867,15.2867,232400.0
2012-10-24 11:50:00,25.4,25.43,25.4,25.43,163800.0,15.2867,15.3047,15.2867,15.3047,163800.0
2012-10-24 11:55:00,25.42,25.43,25.42,25.43,260800.0,15.2987,15.3047,15.2987,15.3047,260800.0
2012-10-24 12:00:00,25.42,25.45,25.41,25.45,339200.0,15.2987,15.3168,15.2927,15.3168,339200.0
2012-10-24 12:05:00,25.45,25.46,25.42,25.44,249900.0,15.3168,15.3228,15.2987,15.3108,249900.0
2012-10-24 12:10:00,25.44,25.46,25.43,25.45,325400.0,15.3108,15.3228,15.3047,15.3168,325400.0
2012-10-24 12:15:00,25.46,25.47,25.43,25.44,239500.0,15.3228,15.3288,15.3047,15.3108,239500.0
2012-10-24 12:20:00,25.43,25.44,25.42,25.43,398900.0,15.3047,15.3108,15.2987,15.3047,398900.0
2012-10-24 12:25:00,25.42,25.45,25.41,25.42,340400.0,15.2987,15.3168,15.2927,15.2987,340400.0
2012-10-24 12:30:00,25.42,25.46,25.42,25.45,194200.0,15.2987,15.3228,15.2987,15.3168,194200.0
2012-10-24 12:35:00,25.45,25.47,25.45,25.46,255500.0,15.3168,15.3288,15.3168,15.3228,255500.0
2012-10-24 12:40:00,25.46,25.49,25.46,25.48,103500.0,15.3228,15.3408,15.3228,15.3348,103500.0
2012-10-24 12:45:00,25.48,25.5,25.48,25.5,201100.0,15.3348,15.3469,15.3348,15.3469,201100.0
2012-10-24 12:50:00,25.5,25.52,25.49,25.51,230400.0,15.3469,15.3589,15.3408,15.3529,230400.0
2012-10-24 12:55:00,25.51,25.53,25.5,25.53,208800.0,15.3529,15.3649,15.3469,15.3649,208800.0
2012-10-24 13:00:00,25.52,25.53,25.52,25.53,97200.0,15.3589,15.3649,15.3589,15.3649,97200.0
2012-10-24 13:05:00,25.53,25.55,25.52,25.54,225700.0,15.3649,15.377,15.3589,15.3709,225700.0
2012-10-24 13:10:00,25.55,25.55,25.51,25.51,246900.0,15.377,15.377,15.3529,15.3529,246900.0
2012-10-24 13:15:00,25.51,25.52,25.5,25.5,110600.0,15.3529,15.3589,15.3469,15.3469,110600.0
2012-10-24 13:20:00,25.5,25.51,25.5,25.51,84900.0,15.3469,15.3529,15.3469,15.3529,84900.0
2012-10-24 13:25:00,25.5,25.54,25.5,25.54,185100.0,15.3469,15.3709,15.3469,15.3709,185100.0
2012-10-24 13:30:00,25.54,25.55,25.51,25.51,390800.0,15.3709,15.377,15.3529,15.3529,390800.0
2012-10-24 13:35:00,25.51,25.54,25.51,25.53,187700.0,15.3529,15.3709,15.3529,15.3649,187700.0
2012-10-24 13:40:00,25.53,25.54,25.52,25.52,230900.0,15.3649,15.3709,15.3589,15.3589,230900.0
2012-10-24 13:45:00,25.52,25.53,25.51,25.51,100900.0,15.3589,15.3649,15.3529,15.3529,100900.0
2012-10-24 13:50:00,25.51,25.52,25.49,25.5,138100.0,15.3529,15.3589,15.3408,15.3469,138100.0
2012-10-24 13:55:00,25.5,25.51,25.49,25.5,143900.0,15.3469,15.3529,15.3408,15.3469,143900.0
2012-10-24 14:00:00,25.51,25.51,25.49,25.5,218200.0,15.3529,15.3529,15.3408,15.3469,218200.0
2012-10-24 14:05:00,25.5,25.5,25.47,25.47,195800.0,15.3469,15.3469,15.3288,15.3288,195800.0
2012-10-24 14:10:00,25.48,25.48,25.45,25.47,262600.0,15.3348,15.3348,15.3168,15.3288,262600.0
2012-10-24 14:15:00,25.47,25.48,25.37,25.47,672200.0,15.3288,15.3348,15.2686,15.3288,672200.0
2012-10-24 14:20:00,25.47,25.5,25.45,25.45,172300.0,15.3288,15.3469,15.3168,15.3168,172300.0
2012-10-24 14:25:00,25.45,25.52,25.45,25.51,186900.0,15.3168,15.3589,15.3168,15.3529,186900.0
2012-10-24 14:30:00,25.51,25.51,25.45,25.46,261900.0,15.3529,15.3529,15.3168,15.3228,261900.0
2012-10-24 14:35:00,25.46,25.47,25.44,25.44,155200.0,15.3228,15.3288,15.3108,15.3108,155200.0
2012-10-24 14:40:00,25.44,25.45,25.41,25.43,187800.0,15.3108,15.3168,15.2927,15.3047,187800.0
2012-10-24 14:45:00,25.43,25.44,25.41,25.42,186400.0,15.3047,15.3108,15.2927,15.2987,186400.0
2012-10-24 14:50:00,25.42,25.43,25.41,25.41,267200.0,15.2987,15.3047,15.2927,15.2927,267200.0
2012-10-24 14:55:00,25.41,25.42,25.4,25.4,264400.0,15.2927,15.2987,15.2867,15.2867,264400.0
2012-10-24 15:00:00,25.4,25.41,25.34,25.35,457200.0,15.2867,15.2927,15.2506,15.2566,457200.0
2012-10-24 15:05:00,25.35,25.38,25.32,25.37,375200.0,15.2566,15.2746,15.2385,15.2686,375200.0
2012-10-24 15:10:00,25.38,25.41,25.37,25.39,270900.0,15.2746,15.2927,15.2686,15.2807,270900.0
2012-10-24 15:15:00,25.38,25.39,25.36,25.37,203100.0,15.2746,15.2807,15.2626,15.2686,203100.0
2012-10-24 15:20:00,25.37,25.39,25.35,25.38,299200.0,15.2686,15.2807,15.2566,15.2746,299200.0
2012-10-24 15:25:00,25.38,25.38,25.37,25.37,189400.0,15.2746,15.2746,15.2686,15.2686,189400.0
2012-10-24 15:30:00,25.38,25.38,25.36,25.36,169300.0,15.2746,15.2746,15.2626,15.2626,169300.0
2012-10-24 15:35:00,25.36,25.38,25.35,25.35,277900.0,15.2626,15.2746,15.2566,15.2566,277900.0
2012-10-24 15:40:00,25.35,25.36,25.33,25.34,346400.0,15.2566,15.2626,15.2446,15.2506,346400.0
2012-10-24 15:45:00,25.35,25.35,25.32,25.33,503100.0,15.2566,15.2566,15.2385,15.2446,503100.0
2012-10-24 15:50:00,25.34,25.36,25.32,25.33,716200.0,15.2506,15.2626,15.2385,15.2446,716200.0
2012-10-24 15:55:00,25.32,25.33,25.3,25.32,2346100.0,15.2385,15.2446,15.2265,15.2385,2346100.0
2012-10-25 09:30:00,25.47,25.57,25.45,25.55,667000.0,15.3288,15.389,15.3168,15.377,667000.0
2012-10-25 09:35:00,25.54,25.58,25.53,25.55,365300.0,15.3709,15.395,15.3649,15.377,365300.0
2012-10-25 09:40:00,25.54,25.59,25.54,25.58,353300.0,15.3709,15.401,15.3709,15.395,353300.0
2012-10-25 09:45:00,25.57,25.61,25.55,25.6,365000.0,15.389,15.4131,15.377,15.407,365000.0
2012-10-25 09:50:00,25.59,25.61,25.57,25.61,364000.0,15.401,15.4131,15.389,15.4131,364000.0
2012-10-25 09:55:00,25.61,25.64,25.57,25.57,304700.0,15.4131,15.4311,15.389,15.389,304700.0
2012-10-25 10:00:00,25.57,25.59,25.55,25.59,312400.0,15.389,15.401,15.377,15.401,312400.0
2012-10-25 10:05:00,25.59,25.61,25.53,25.61,707200.0,15.401,15.4131,15.3649,15.4131,707200.0
2012-10-25 10:10:00,25.6,25.63,25.6,25.61,324900.0,15.407,15.4251,15.407,15.4131,324900.0
2012-10-25 10:15:00,25.6,25.61,25.58,25.59,236100.0,15.407,15.4131,15.395,15.401,236100.0
2012-10-25 10:20:00,25.59,25.6,25.58,25.58,227100.0,15.401,15.407,15.395,15.395,227100.0
2012-10-25 10:25:00,25.59,25.59,25.49,25.5,238500.0,15.401,15.401,15.3408,15.3469,238500.0
2012-10-25 10:30:00,25.49,25.49,25.41,25.42,362200.0,15.3408,15.3408,15.2927,15.2987,362200.0
2012-10-25 10:35:00,25.42,25.44,25.41,25.43,142600.0,15.2987,15.3108,15.2927,15.3047,142600.0
2012-10-25 10:40:00,25.43,25.45,25.42,25.44,164600.0,15.3047,15.3168,15.2987,15.3108,164600.0
2012-10-25 10:45:00,25.45,25.45,25.36,25.36,439700.0,15.3168,15.3168,15.2626,15.2626,439700.0
2012-10-25 10:50:00,25.36,25.43,25.36,25.43,381000.0,15.2626,15.3047,15.2626,15.3047,381000.0
2012-10-25 10:55:00,25.43,25.46,25.43,25.46,232700.0,15.3047,15.3228,15.3047,15.3228,232700.0
2012-10-25 11:00:00,25.45,25.47,25.44,25.47,144100.0,15.3168,15.3288,15.3108,15.3288,144100.0
2012-10-25 11:05:00,25.47,25.5,25.46,25.49,251300.0,15.3288,15.3469,15.3228,15.3408,251300.0
2012-10-25 11:10:00,25.49,25.5,25.49,25.5,123100.0,15.3408,15.3469,15.3408,15.3469,123100.0
2012-10-25 11:15:00,25.5,25.52,25.49,25.5,192500.0,15.3469,15.3589,15.3408,15.3469,192500.0
2012-10-25 11:20:00,25.5,25.5,25.44,25.44,199900.0,15.3469,15.3469,15.3108,15.3108,199900.0
2012-10-25 11:25:00,25.44,25.46,25.38,25.38,233500.0,15.3108,15.3228,15.2746,15.2746,233500.0
2012-10-25 11:30:00,25.38,25.41,25.37,25.41,187600.0,15.2746,15.2927,15.2686,15.2927,187600.0
2012-10-25 11:35:00,25.41,25.43,25.4,25.4,393300.0,15.2927,15.3047,15.2867,15.2867,393300.0
2012-10-25 11:40:00,25.41,25.43,25.4,25.42,171500.0,15.2927,15.3047,15.2867,15.2987,171500.0
2012-10-25 11:45:00,25.42,25.48,25.41,25.45,683500.0,15.2987,15.3348,15.2927,15.3168,683500.0
2012-10-25 11:50:00,25.45,25.47,25.44,25.46,457300.0,15.3168,15.3288,15.3108,15.3228,457300.0
2012-10-25 11:55:00,25.47,25.51,25.46,25.5,669500.0,15.3288,15.3529,15.3228,15.3469,669500.0
2012-10-25 12:00:00,25.5,25.5,25.47,25.48,364900.0,15.3469,15.3469,15.3288,15.3348,364900.0
2012-10-25 12:05:00,25.49,25.54,25.47,25.53,328300.0,15.3408,15.3709,15.3288,15.3649,328300.0
2012-10-25 12:10:00,25.54,25.57,25.53,25.57,109800.0,15.3709,15.389,15.3649,15.389,109800.0
2012-10-25 12:15:00,25.57,25.57,25.53,25.55,399600.0,15.389,15.389,15.3649,15.377,399600.0
2012-10-25 12:20:00,25.54,25.55,25.52,25.52,211200.0,15.3709,15.377,15.3589,15.3589,211200.0
2012-10-25 12:25:00,25.51,25.53,25.5,25.5,134100.0,15.3529,15.3649,15.3469,15.3469,134100.0
2012-10-25 12:30:00,25.51,25.51,25.47,25.5,505100.0,15.3529,15.3529,15.3288,15.3469,505100.0
2012-10-25 12:35:00,25.5,25.52,25.48,25.52,164300.0,15.3469,15.3589,15.3348,15.3589,164300.0
2012-10-25 12:40:00,25.52,25.52,25.5,25.5,95000.0,15.3589,15.3589,15.3469,15.3469,95000.0
2012-10-25 12:45:00,25.5,25.54,25.48,25.54,206900.0,15.3469,15.3709,15.3348,15.3709,206900.0
2012-10-25 12:50:00,25.55,25.57,25.53,25.56,581700.0,15.377,15.389,15.3649,15.383,581700.0
2012-10-25 12:55:00,25.55,25.59,25.54,25.57,274700.0,15.377,15.401,15.3709,15.389,274700.0
2012-10-25 13:00:00,25.58,25.6,25.56,25.59,212000.0,15.395,15.407,15.383,15.401,212000.0
2012-10-25 13:05:00,25.6,25.6,25.56,25.57,166400.0,15.407,15.407,15.383,15.389,166400.0
2012-10-25 13:10:00,25.56,25.57,25.55,25.56,242600.0,15.383,15.389,15.377,15.383,242600.0
2012-10-25 13:15:00,25.55,25.59,25.55,25.58,272500.0,15.377,15.401,15.377,15.395,272500.0
2012-10-25 13:20:00,25.57,25.6,25.57,25.59,189900.0,15.389,15.407,15.389,15.401,189900.0
2012-10-25 13:25:00,25.59,25.64,25.59,25.63,196100.0,15.401,15.4311,15.401,15.4251,196100.0
2012-10-25 13:30:00,25.64,25.64,25.56,25.56,212900.0,15.4311,15.4311,15.383,15.383,212900.0
2012-10-25 13:35:00,25.56,25.59,25.55,25.59,194600.0,15.383,15.401,15.377,15.401,194600.0
2012-10-25 13:40:00,25.59,25.63,25.58,25.63,193900.0,15.401,15.4251,15.395,15.4251,193900.0
2012-10-25 13:45:00,25.63,25.64,25.61,25.61,185600.0,15.4251,15.4311,15.4131,15.4131,185600.0
2012-10-25 13:50:00,25.62,25.63,25.61,25.63,205100.0,15.4191,15.4251,15.4131,15.4251,205100.0
2012-10-25 13:55:00,25.63,25.65,25.62,25.64,339500.0,15.4251,15.4371,15.4191,15.4311,339500.0
2012-10-25 14:00:00,25.63,25.65,25.61,25.62,303600.0,15.4251,15.4371,15.4131,15.4191,303600.0
2012-10-25 14:05:00,25.61,25.62,25.59,25.59,185000.0,15.4131,15.4191,15.401,15.401,185000.0
2012-10-25 14:10:00,25.59,25.6,25.57,25.57,250600.0,15.401,15.407,15.389,15.389,250600.0
2012-10-25 14:15:00,25.57,25.58,25.56,25.58,141900.0,15.389,15.395,15.383,15.395,141900.0
2012-10-25 14:20:00,25.58,25.6,25.57,25.6,146900.0,15.395,15.407,15.389,15.407,146900.0
2012-10-25 14:25:00,25.59,25.62,25.59,25.62,160400.0,15.401,15.4191,15.401,15.4191,160400.0
2012-10-25 14:30:00,25.62,25.64,25.61,25.64,108600.0,15.4191,15.4311,15.4131,15.4311,108600.0
2012-10-25 14:35:00,25.64,25.64,25.62,25.63,231600.0,15.4311,15.4311,15.4191,15.4251,231600.0
2012-10-25 14:40:00,25.63,25.66,25.63,25.66,194100.0,15.4251,15.4432,15.4251,15.4432,194100.0
2012-10-25 14:45:00,25.65,25.66,25.63,25.64,347300.0,15.4371,15.4432,15.4251,15.4311,347300.0
2012-10-25 14:50:00,25.63,25.64,25.6,25.6,209200.0,15.4251,15.4311,15.407,15.407,209200.0
2012-10-25 14:55:00,25.61,25.61,25.59,25.6,126900.0,15.4131,15.4131,15.401,15.407,126900.0
2012-10-25 15:00:00,25.59,25.6,25.59,25.6,101700.0,15.401,15.407,15.401,15.407,101700.0
2012-10-25 15:05:00,25.6,25.6,25.55,25.55,276500.0,15.407,15.407,15.377,15.377,276500.0
2012-10-25 15:10:00,25.55,25.56,25.55,25.55,209900.0,15.377,15.383,15.377,15.377,209900.0
2012-10-25 15:15:00,25.56,25.58,25.55,25.58,374600.0,15.383,15.395,15.377,15.395,374600.0
2012-10-25 15:20:00,25.58,25.6,25.57,25.6,390900.0,15.395,15.407,15.389,15.407,390900.0
2012-10-25 15:25:00,25.6,25.6,25.57,25.57,289600.0,15.407,15.407,15.389,15.389,289600.0
2012-10-25 15:30:00,25.57,25.59,25.57,25.59,229000.0,15.389,15.401,15.389,15.401,229000.0
2012-10-25 15:35:00,25.59,25.6,25.57,25.59,238800.0,15.401,15.407,15.389,15.401,238800.0
2012-10-25 15:40:00,25.59,25.61,25.59,25.61,210500.0,15.401,15.4131,15.401,15.4131,210500.0
2012-10-25 15:45:00,25.61,25.61,25.58,25.59,397400.0,15.4131,15.4131,15.395,15.401,397400.0
2012-10-25 15:50:00,25.58,25.6,25.57,25.6,561000.0,15.395,15.407,15.389,15.407,561000.0
2012-10-25 15:55:00,25.6,25.61,25.58,25.6,1500800.0,15.407,15.4131,15.395,15.407,1500800.0
2012-10-26 09:30:00,25.41,25.64,25.41,25.63,817200.0,15.2927,15.4311,15.2927,15.4251,817200.0
2012-10-26 09:35:00,25.63,25.66,25.59,25.6,375200.0,15.4251,15.4432,15.401,15.407,375200.0
2012-10-26 09:40:00,25.59,25.6,25.55,25.55,347700.0,15.401,15.407,15.377,15.377,347700.0
2012-10-26 09:45:00,25.55,25.59,25.53,25.58,250300.0,15.377,15.401,15.3649,15.395,250300.0
2012-10-26 09:50:00,25.59,25.59,25.54,25.54,218900.0,15.401,15.401,15.3709,15.3709,218900.0
2012-10-26 09:55:00,25.54,25.56,25.51,25.53,372600.0,15.3709,15.383,15.3529,15.3649,372600.0
2012-10-26 10:00:00,25.52,25.59,25.52,25.58,331000.0,15.3589,15.401,15.3589,15.395,331000.0
2012-10-26 10:05:00,25.57,25.61,25.56,25.59,233600.0,15.389,15.4131,15.383,15.401,233600.0
2012-10-26 10:10:00,25.59,25.63,25.57,25.61,338300.0,15.401,15.4251,15.389,15.4131,338300.0
2012-10-26 10:15:00,25.62,25.63,25.59,25.62,289100.0,15.4191,15.4251,15.401,15.4191,289100.0
2012-10-26 10:20:00,25.62,25.63,25.58,25.58,516500.0,15.4191,15.4251,15.395,15.395,516500.0
2012-10-26 10:25:00,25.58,25.59,25.52,25.52,278000.0,15.395,15.401,15.3589,15.3589,278000.0
2012-10-26 10:30:00,25.52,25.54,25.51,25.52,259800.0,15.3589,15.3709,15.3529,15.3589,259800.0
2012-10-26 10:35:00,25.52,25.54,25.51,25.54,167800.0,15.3589,15.3709,15.3529,15.3709,167800.0
2012-10-26 10:40:00,25.53,25.55,25.52,25.53,170100.0,15.3649,15.377,15.3589,15.3649,170100.0
2012-10-26 10:45:00,25.54,25.54,25.47,25.49,343700.0,15.3709,15.3709,15.3288,15.3408,343700.0
2012-10-26 10:50:00,25.48,25.49,25.43,25.44,226800.0,15.3348,15.3408,15.3047,15.3108,226800.0
2012-10-26 10:55:00,25.44,25.49,25.44,25.48,200000.0,15.3108,15.3408,15.3108,15.3348,200000.0
2012-10-26 11:00:00,25.49,25.52,25.48,25.5,172800.0,15.3408,15.3589,15.3348,15.3469,172800.0
2012-10-26 11:05:00,25.5,25.53,25.5,25.51,126600.0,15.3469,15.3649,15.3469,15.3529,126600.0
2012-10-26 11:10:00,25.52,25.53,25.5,25.52,117300.0,15.3589,15.3649,15.3469,15.3589,117300.0
2012-10-26 11:15:00,25.52,25.54,25.51,25.53,112500.0,15.3589,15.3709,15.3529,15.3649,112500.0
2012-10-26 11:20:00,25.53,25.54,25.5,25.51,176000.0,15.3649,15.3709,15.3469,15.3529,176000.0
2012-10-26 11:25:00,25.52,25.53,25.51,25.51,162200.0,15.3589,15.3649,15.3529,15.3529,162200.0
2012-10-26 11:30:00,25.51,25.55,25.51,25.53,261800.0,15.3529,15.377,15.3529,15.3649,261800.0
2012-10-26 11:35:00,25.53,25.53,25.49,25.5,221300.0,15.3649,15.3649,15.3408,15.3469,221300.0
2012-10-26 11:40:00,25.49,25.51,25.48,25.48,155200.0,15.3408,15.3529,15.3348,15.3348,155200.0
2012-10-26 11:45:00,25.48,25.5,25.47,25.48,178000.0,15.3348,15.3469,15.3288,15.3348,178000.0
2012-10-26 11:50:00,25.47,25.49,25.45,25.45,222400.0,15.3288,15.3408,15.3168,15.3168,222400.0
2012-10-26 11:55:00,25.45,25.49,25.45,25.47,143800.0,15.3168,15.3408,15.3168,15.3288,143800.0
2012-10-26 12:00:00,25.48,25.48,25.45,25.45,212000.0,15.3348,15.3348,15.3168,15.3168,212000.0
2012-10-26 12:05:00,25.46,25.46,25.42,25.43,286300.0,15.3228,15.3228,15.2987,15.3047,286300.0
2012-10-26 12:10:00,25.44,25.46,25.43,25.45,119900.0,15.3108,15.3228,15.3047,15.3168,119900.0
2012-10-26 12:15:00,25.45,25.45,25.39,25.39,433900.0,15.3168,15.3168,15.2807,15.2807,433900.0
2012-10-26 12:20:00,25.39,25.41,25.38,25.39,86200.0,15.2807,15.2927,15.2746,15.2807,86200.0
2012-10-26 12:25:00,25.39,25.43,25.39,25.43,83600.0,15.2807,15.3047,15.2807,15.3047,83600.0
2012-10-26 12:30:00,25.43,25.43,25.38,25.38,175900.0,15.3047,15.3047,15.2746,15.2746,175900.0
2012-10-26 12:35:00,25.38,25.42,25.38,25.41,68600.0,15.2746,15.2987,15.2746,15.2927,68600.0
2012-10-26 12:40:00,25.41,25.45,25.41,25.44,117500.0,15.2927,15.3168,15.2927,15.3108,117500.0
2012-10-26 12:45:00,25.44,25.46,25.43,25.43,113600.0,15.3108,15.3228,15.3047,15.3047,113600.0
2012-10-26 12:50:00,25.43,25.44,25.43,25.43,67600.0,15.3047,15.3108,15.3047,15.3047,67600.0
2012-10-26 12:55:00,25.43,25.49,25.43,25.49,140500.0,15.3047,15.3408,15.3047,15.3408,140500.0
2012-10-26 13:00:00,25.49,25.49,25.47,25.49,154100.0,15.3408,15.3408,15.3288,15.3408,154100.0
2012-10-26 13:05:00,25.48,25.49,25.47,25.49,91600.0,15.3348,15.3408,15.3288,15.3408,91600.0
2012-10-26 13:10:00,25.49,25.51,25.47,25.49,157200.0,15.3408,15.3529,15.3288,15.3408,157200.0
2012-10-26 13:15:00,25.49,25.5,25.47,25.49,133100.0,15.3408,15.3469,15.3288,15.3408,133100.0
2012-10-26 13:20:00,25.49,25.49,25.46,25.47,88800.0,15.3408,15.3408,15.3228,15.3288,88800.0
2012-10-26 13:25:00,25.48,25.53,25.47,25.52,113300.0,15.3348,15.3649,15.3288,15.3589,113300.0
2012-10-26 13:30:00,25.53,25.57,25.51,25.56,219400.0,15.3649,15.389,15.3529,15.383,219400.0
2012-10-26 13:35:00,25.57,25.6,25.56,25.58,184100.0,15.389,15.407,15.383,15.395,184100.0
2012-10-26 13:40:00,25.58,25.59,25.55,25.58,161900.0,15.395,15.401,15.377,15.395,161900.0
2012-10-26 13:45:00,25.58,25.58,25.55,25.55,150000.0,15.395,15.395,15.377,15.377,150000.0
2012-10-26 13:50:00,25.55,25.56,25.54,25.56,54300.0,15.377,15.383,15.3709,15.383,54300.0
2012-10-26 13:55:00,25.55,25.57,25.54,25.54,118400.0,15.377,15.389,15.3709,15.3709,118400.0
2012-10-26 14:00:00,25.54,25.55,25.53,25.53,104800.0,15.3709,15.377,15.3649,15.3649,104800.0
2012-10-26 14:05:00,25.53,25.54,25.51,25.52,146300.0,15.3649,15.3709,15.3529,15.3589,146300.0
2012-10-26 14:10:00,25.53,25.53,25.51,25.52,106500.0,15.3649,15.3649,15.3529,15.3589,106500.0
2012-10-26 14:15:00,25.52,25.53,25.51,25.51,99800.0,15.3589,15.3649,15.3529,15.3529,99800.0
2012-10-26 14:20:00,25.51,25.52,25.5,25.51,59500.0,15.3529,15.3589,15.3469,15.3529,59500.0
2012-10-26 14:25:00,25.5,25.54,25.5,25.54,117200.0,15.3469,15.3709,15.3469,15.3709,117200.0
2012-10-26 14:30:00,25.53,25.56,25.52,25.56,214700.0,15.3649,15.383,15.3589,15.383,214700.0
2012-10-26 14:35:00,25.56,25.56,25.53,25.55,142400.0,15.383,15.383,15.3649,15.377,142400.0
2012-10-26 14:40:00,25.54,25.55,25.52,25.52,173800.0,15.3709,15.377,15.3589,15.3589,173800.0
2012-10-26 14:45:00,25.52,25.53,25.48,25.5,769400.0,15.3589,15.3649,15.3348,15.3469,769400.0
2012-10-26 14:50:00,25.5,25.5,25.49,25.5,171200.0,15.3469,15.3469,15.3408,15.3469,171200.0
2012-10-26 14:55:00,25.49,25.51,25.49,25.51,150200.0,15.3408,15.3529,15.3408,15.3529,150200.0
2012-10-26 15:00:00,25.5,25.52,25.5,25.52,114700.0,15.3469,15.3589,15.3469,15.3589,114700.0
2012-10-26 15:05:00,25.52,25.53,25.51,25.52,237000.0,15.3589,15.3649,15.3529,15.3589,237000.0
2012-10-26 15:10:00,25.52,25.58,25.51,25.56,264300.0,15.3589,15.395,15.3529,15.383,264300.0
2012-10-26 15:15:00,25.57,25.57,25.54,25.54,173600.0,15.389,15.389,15.3709,15.3709,173600.0
2012-10-26 15:20:00,25.55,25.55,25.53,25.54,147500.0,15.377,15.377,15.3649,15.3709,147500.0
2012-10-26 15:25:00,25.55,25.55,25.53,25.55,191000.0,15.377,15.377,15.3649,15.377,191000.0
2012-10-26 15:30:00,25.55,25.57,25.53,25.54,292600.0,15.377,15.389,15.3649,15.3709,292600.0
2012-10-26 15:35:00,25.53,25.54,25.46,25.46,293500.0,15.3649,15.3709,15.3228,15.3228,293500.0
2012-10-26 15:40:00,25.47,25.52,25.46,25.5,398300.0,15.3288,15.3589,15.3228,15.3469,398300.0
2012-10-26 15:45:00,25.5,25.5,25.44,25.44,496900.0,15.3469,15.3469,15.3108,15.3108,496900.0
2012-10-26 15:50:00,25.44,25.49,25.44,25.48,433000.0,15.3108,15.3408,15.3108,15.3348,433000.0
2012-10-26 15:55:00,25.47,25.47,25.39,25.44,1495500.0,15.3288,15.3288,15.2807,15.3108,1495500.0
2012-10-31 09:30:00,25.65,25.75,25.37,25.4,1223400.0,15.4371,15.4973,15.2686,15.2867,1223400.0
2012-10-31 09:35:00,25.4,25.56,25.38,25.49,215500.0,15.2867,15.383,15.2746,15.3408,215500.0
2012-10-31 09:40:00,25.48,25.48,25.33,25.34,372500.0,15.3348,15.3348,15.2446,15.2506,372500.0
2012-10-31 09:45:00,25.35,25.37,25.31,25.37,377400.0,15.2566,15.2686,15.2325,15.2686,377400.0
2012-10-31 09:50:00,25.37,25.39,25.33,25.36,250800.0,15.2686,15.2807,15.2446,15.2626,250800.0
2012-10-31 09:55:00,25.36,25.37,25.3,25.31,245900.0,15.2626,15.2686,15.2265,15.2325,245900.0
2012-10-31 10:00:00,25.3,25.32,25.27,25.3,384100.0,15.2265,15.2385,15.2084,15.2265,384100.0
2012-10-31 10:05:00,25.31,25.31,25.25,25.26,162300.0,15.2325,15.2325,15.1964,15.2024,162300.0
2012-10-31 10:10:00,25.25,25.26,25.25,25.26,111200.0,15.1964,15.2024,15.1964,15.2024,111200.0
2012-10-31 10:15:00,25.26,25.27,25.21,25.23,531400.0,15.2024,15.2084,15.1723,15.1844,531400.0
2012-10-31 10:20:00,25.23,25.24,25.22,25.22,239600.0,15.1844,15.1904,15.1783,15.1783,239600.0
2012-10-31 10:25:00,25.23,25.24,25.18,25.19,204000.0,15.1844,15.1904,15.1543,15.1603,204000.0
2012-10-31 10:30:00,25.19,25.19,25.06,25.06,911200.0,15.1603,15.1603,15.0821,15.0821,911200.0
2012-10-31 10:35:00,25.06,25.07,25.02,25.03,425500.0,15.0821,15.0881,15.058,15.064,425500.0
2012-10-31 10:40:00,25.03,25.03,24.97,24.97,664400.0,15.064,15.064,15.0279,15.0279,664400.0
2012-10-31 10:45:00,24.97,25.0,24.93,24.99,494100.0,15.0279,15.0459,15.0038,15.0399,494100.0
2012-10-31 10:50:00,25.0,25.03,24.97,25.02,556800.0,15.0459,15.064,15.0279,15.058,556800.0
2012-10-31 10:55:00,25.02,25.02,24.96,24.96,442400.0,15.058,15.058,15.0219,15.0219,442400.0
2012-10-31 11:00:00,24.96,24.97,24.86,24.88,854500.0,15.0219,15.0279,14.9617,14.9737,854500.0
2012-10-31 11:05:00,24.89,24.93,24.88,24.9,396400.0,14.9797,15.0038,14.9737,14.9858,396400.0
2012-10-31 11:10:00,24.91,24.95,24.9,24.94,192900.0,14.9918,15.0159,14.9858,15.0098,192900.0
2012-10-31 11:15:00,24.93,25.0,24.93,25.0,578300.0,15.0038,15.0459,15.0038,15.0459,578300.0
2012-10-31 11:20:00,24.99,25.0,24.95,24.96,279600.0,15.0399,15.0459,15.0159,15.0219,279600.0
2012-10-31 11:25:00,24.96,24.96,24.9,24.91,249200.0,15.0219,15.0219,14.9858,14.9918,249200.0
2012-10-31 11:30:00,24.91,24.97,24.9,24.96,187100.0,14.9918,15.0279,14.9858,15.0219,187100.0
2012-10-31 11:35:00,24.96,25.0,24.96,24.98,187700.0,15.0219,15.0459,15.0219,15.0339,187700.0
2012-10-31 11:40:00,24.99,25.03,24.98,25.03,474000.0,15.0399,15.064,15.0339,15.064,474000.0
2012-10-31 11:45:00,25.03,25.07,25.0,25.0,297200.0,15.064,15.0881,15.0459,15.0459,297200.0
2012-10-31 11:50:00,25.0,25.01,24.99,24.99,205500.0,15.0459,15.052,15.0399,15.0399,205500.0
2012-10-31 11:55:00,25.0,25.0,24.94,24.95,283400.0,15.0459,15.0459,15.0098,15.0159,283400.0
2012-10-31 12:00:00,24.95,25.0,24.94,24.99,329200.0,15.0159,15.0459,15.0098,15.0399,329200.0
2012-10-31 12:05:00,24.99,24.99,24.97,24.98,111200.0,15.0399,15.0399,15.0279,15.0339,111200.0
2012-10-31 12:10:00,24.97,24.98,24.93,24.96,215600.0,15.0279,15.0339,15.0038,15.0219,215600.0
2012-10-31 12:15:00,24.96,24.98,24.93,24.96,243900.0,15.0219,15.0339,15.0038,15.0219,243900.0
2012-10-31 12:20:00,24.96,24.97,24.94,24.95,262100.0,15.0219,15.0279,15.0098,15.0159,262100.0
2012-10-31 12:25:00,24.94,24.95,24.88,24.88,531300.0,15.0098,15.0159,14.9737,14.9737,531300.0
2012-10-31 12:30:00,24.87,24.92,24.86,24.91,465800.0,14.9677,14.9978,14.9617,14.9918,465800.0
2012-10-31 12:35:00,24.91,24.95,24.9,24.94,383000.0,14.9918,15.0159,14.9858,15.0098,383000.0
2012-10-31 12:40:00,24.94,24.95,24.92,24.92,142200.0,15.0098,15.0159,14.9978,14.9978,142200.0
2012-10-31 12:45:00,24.92,24.93,24.91,24.92,108500.0,14.9978,15.0038,14.9918,14.9978,108500.0
2012-10-31 12:50:00,24.92,24.96,24.91,24.93,299400.0,14.9978,15.0219,14.9918,15.0038,299400.0
2012-10-31 12:55:00,24.93,24.95,24.92,24.94,169000.0,15.0038,15.0159,14.9978,15.0098,169000.0
2012-10-31 13:00:00,24.94,24.98,24.93,24.98,453800.0,15.0098,15.0339,15.0038,15.0339,453800.0
2012-10-31 13:05:00,24.98,24.99,24.97,24.99,174300.0,15.0339,15.0399,15.0279,15.0399,174300.0
2012-10-31 13:10:00,24.99,25.01,24.98,25.0,425700.0,15.0399,15.052,15.0339,15.0459,425700.0
2012-10-31 13:15:00,25.01,25.04,24.99,25.02,369900.0,15.052,15.07,15.0399,15.058,369900.0
2012-10-31 13:20:00,25.02,25.03,24.99,24.99,83300.0,15.058,15.064,15.0399,15.0399,83300.0
2012-10-31 13:25:00,24.99,25.01,24.99,24.99,218600.0,15.0399,15.052,15.0399,15.0399,218600.0
2012-10-31 13:30:00,24.99,25.0,24.99,24.99,41700.0,15.0399,15.0459,15.0399,15.0399,41700.0
2012-10-31 13:35:00,24.99,25.0,24.99,24.99,65800.0,15.0399,15.0459,15.0399,15.0399,65800.0
2012-10-31 13:40:00,25.0,25.0,24.95,24.96,151900.0,15.0459,15.0459,15.0159,15.0219,151900.0
2012-10-31 13:45:00,24.95,24.96,24.93,24.93,97500.0,15.0159,15.0219,15.0038,15.0038,97500.0
2012-10-31 13:50:00,24.93,24.96,24.93,24.95,366800.0,15.0038,15.0219,15.0038,15.0159,366800.0
2012-10-31 13:55:00,24.96,24.96,24.95,24.96,95200.0,15.0219,15.0219,15.0159,15.0219,95200.0
2012-10-31 14:00:00,24.96,24.99,24.95,24.99,162000.0,15.0219,15.0399,15.0159,15.0399,162000.0
2012-10-31 14:05:00,24.99,25.01,24.97,24.98,319100.0,15.0399,15.052,15.0279,15.0339,319100.0
2012-10-31 14:10:00,24.98,25.02,24.97,24.99,277500.0,15.0339,15.058,15.0279,15.0399,277500.0
2012-10-31 14:15:00,24.99,25.0,24.98,24.99,91200.0,15.0399,15.0459,15.0339,15.0399,91200.0
2012-10-31 14:20:00,24.98,24.99,24.93,24.93,233500.0,15.0339,15.0399,15.0038,15.0038,233500.0
2012-10-31 14:25:00,24.93,24.96,24.91,24.94,468800.0,15.0038,15.0219,14.9918,15.0098,468800.0
2012-10-31 14:30:00,24.93,24.99,24.93,24.99,147800.0,15.0038,15.0399,15.0038,15.0399,147800.0
2012-10-31 14:35:00,24.99,24.99,24.98,24.98,162400.0,15.0399,15.0399,15.0339,15.0339,162400.0
2012-10-31 14:40:00,24.99,24.99,24.97,24.98,226000.0,15.0399,15.0399,15.0279,15.0339,226000.0
2012-10-31 14:45:00,24.98,24.98,24.97,24.98,86000.0,15.0339,15.0339,15.0279,15.0339,86000.0
2012-10-31 14:50:00,24.97,24.98,24.94,24.95,224500.0,15.0279,15.0339,15.0098,15.0159,224500.0
2012-10-31 14:55:00,24.94,24.95,24.93,24.94,189700.0,15.0098,15.0159,15.0038,15.0098,189700.0
2012-10-31 15:00:00,24.93,24.94,24.88,24.94,942700.0,15.0038,15.0098,14.9737,15.0098,942700.0
2012-10-31 15:05:00,24.94,24.96,24.93,24.94,205800.0,15.0098,15.0219,15.0038,15.0098,205800.0
2012-10-31 15:10:00,24.96,24.98,24.95,24.95,1496900.0,15.0219,15.0339,15.0159,15.0159,1496900.0
2012-10-31 15:15:00,24.96,24.99,24.96,24.97,519400.0,15.0219,15.0399,15.0219,15.0279,519400.0
2012-10-31 15:20:00,24.96,24.97,24.89,24.9,986600.0,15.0219,15.0279,14.9797,14.9858,986600.0
2012-10-31 15:25:00,24.9,24.97,24.89,24.97,670100.0,14.9858,15.0279,14.9797,15.0279,670100.0
2012-10-31 15:30:00,24.97,25.01,24.96,24.98,1025400.0,15.0279,15.052,15.0219,15.0339,1025400.0
2012-10-31 15:35:00,24.99,25.03,24.96,25.01,1159100.0,15.0399,15.064,15.0219,15.052,1159100.0
2012-10-31 15:40:00,25.01,25.01,24.95,24.95,1015200.0,15.052,15.052,15.0159,15.0159,1015200.0
2012-10-31 15:45:00,24.95,24.96,24.89,24.9,912800.0,15.0159,15.0219,14.9797,14.9858,912800.0
2012-10-31 15:50:00,24.9,24.93,24.89,24.92,1299900.0,14.9858,15.0038,14.9797,14.9978,1299900.0
2012-10-31 15:55:00,24.91,24.96,24.88,24.88,3113500.0,14.9918,15.0219,14.9737,14.9737,3113500.0
2012-11-01 09:30:00,24.82,24.82,24.5,24.54,2591300.0,14.9376,14.9376,14.745,14.7691,2591300.0
2012-11-01 09:35:00,24.54,24.56,24.39,24.53,1419300.0,14.7691,14.7811,14.6788,14.7631,1419300.0
2012-11-01 09:40:00,24.53,24.6,24.51,24.53,1336500.0,14.7631,14.8052,14.751,14.7631,1336500.0
2012-11-01 09:45:00,24.53,24.66,24.51,24.65,2085500.0,14.7631,14.8413,14.751,14.8353,2085500.0
2012-11-01 09:50:00,24.65,24.66,24.6,24.61,1200000.0,14.8353,14.8413,14.8052,14.8112,1200000.0
2012-11-01 09:55:00,24.61,24.62,24.53,24.53,961000.0,14.8112,14.8172,14.7631,14.7631,961000.0
2012-11-01 10:00:00,24.53,24.63,24.53,24.56,865100.0,14.7631,14.8233,14.7631,14.7811,865100.0
2012-11-01 10:05:00,24.57,24.57,24.52,24.53,610100.0,14.7872,14.7872,14.7571,14.7631,610100.0
2012-11-01 10:10:00,24.52,24.54,24.49,24.52,927100.0,14.7571,14.7691,14.739,14.7571,927100.0
2012-11-01 10:15:00,24.52,24.55,24.49,24.52,1182200.0,14.7571,14.7751,14.739,14.7571,1182200.0
2012-11-01 10:20:00,24.52,24.55,24.52,24.54,1306400.0,14.7571,14.7751,14.7571,14.7691,1306400.0
2012-11-01 10:25:00,24.54,24.54,24.51,24.53,360200.0,14.7691,14.7691,14.751,14.7631,360200.0
2012-11-01 10:30:00,24.53,24.53,24.51,24.51,567800.0,14.7631,14.7631,14.751,14.751,567800.0
2012-11-01 10:35:00,24.51,24.52,24.47,24.51,931000.0,14.751,14.7571,14.727,14.751,931000.0
2012-11-01 10:40:00,24.51,24.56,24.51,24.52,736000.0,14.751,14.7811,14.751,14.7571,736000.0
2012-11-01 10:45:00,24.51,24.54,24.51,24.52,646000.0,14.751,14.7691,14.751,14.7571,646000.0
2012-11-01 10:50:00,24.53,24.57,24.52,24.55,665900.0,14.7631,14.7872,14.7571,14.7751,665900.0
2012-11-01 10:55:00,24.54,24.57,24.53,24.55,771600.0,14.7691,14.7872,14.7631,14.7751,771600.0
2012-11-01 11:00:00,24.54,24.55,24.51,24.52,458600.0,14.7691,14.7751,14.751,14.7571,458600.0
2012-11-01 11:05:00,24.52,24.52,24.49,24.5,567800.0,14.7571,14.7571,14.739,14.745,567800.0
2012-11-01 11:10:00,24.5,24.51,24.47,24.48,873000.0,14.745,14.751,14.727,14.733,873000.0
2012-11-01 11:15:00,24.48,24.52,24.47,24.49,1112000.0,14.733,14.7571,14.727,14.739,1112000.0
2012-11-01 11:20:00,24.48,24.49,24.46,24.46,353200.0,14.733,14.739,14.721,14.721,353200.0
2012-11-01 11:25:00,24.46,24.51,24.46,24.49,861600.0,14.721,14.751,14.721,14.739,861600.0
2012-11-01 11:30:00,24.48,24.54,24.48,24.54,416700.0,14.733,14.7691,14.733,14.7691,416700.0
2012-11-01 11:35:00,24.53,24.54,24.5,24.51,503200.0,14.7631,14.7691,14.745,14.751,503200.0
2012-11-01 11:40:00,24.5,24.53,24.5,24.52,369400.0,14.745,14.7631,14.745,14.7571,369400.0
2012-11-01 11:45:00,24.53,24.56,24.52,24.55,825700.0,14.7631,14.7811,14.7571,14.7751,825700.0
2012-11-01 11:50:00,24.54,24.55,24.54,24.54,184500.0,14.7691,14.7751,14.7691,14.7691,184500.0
2012-11-01 11:55:00,24.55,24.55,24.53,24.54,168000.0,14.7751,14.7751,14.7631,14.7691,168000.0
2012-11-01 12:00:00,24.54,24.55,24.53,24.54,446200.0,14.7691,14.7751,14.7631,14.7691,446200.0
2012-11-01 12:05:00,24.54,24.54,24.5,24.5,383300.0,14.7691,14.7691,14.745,14.745,383300.0
2012-11-01 12:10:00,24.5,24.51,24.47,24.5,1312300.0,14.745,14.751,14.727,14.745,1312300.0
2012-11-01 12:15:00,24.49,24.52,24.48,24.52,738600.0,14.739,14.7571,14.733,14.7571,738600.0
2012-11-01 12:20:00,24.52,24.54,24.51,24.53,590800.0,14.7571,14.7691,14.751,14.7631,590800.0
2012-11-01 12:25:00,24.53,24.56,24.53,24.56,364600.0,14.7631,14.7811,14.7631,14.7811,364600.0
2012-11-01 12:30:00,24.56,24.56,24.54,24.55,391700.0,14.7811,14.7811,14.7691,14.7751,391700.0
2012-11-01 12:35:00,24.55,24.55,24.52,24.52,419600.0,14.7751,14.7751,14.7571,14.7571,419600.0
2012-11-01 12:40:00,24.52,24.53,24.52,24.53,305500.0,14.7571,14.7631,14.7571,14.7631,305500.0
2012-11-01 12:45:00,24.52,24.58,24.52,24.57,805800.0,14.7571,14.7932,14.7571,14.7872,805800.0
2012-11-01 12:50:00,24.57,24.57,24.53,24.53,308100.0,14.7872,14.7872,14.7631,14.7631,308100.0
2012-11-01 12:55:00,24.53,24.56,24.53,24.55,248900.0,14.7631,14.7811,14.7631,14.7751,248900.0
2012-11-01 13:00:00,24.56,24.56,24.52,24.52,173700.0,14.7811,14.7811,14.7571,14.7571,173700.0
2012-11-01 13:05:00,24.52,24.54,24.52,24.53,345700.0,14.7571,14.7691,14.7571,14.7631,345700.0
2012-11-01 13:10:00,24.52,24.53,24.51,24.51,141000.0,14.7571,14.7631,14.751,14.751,141000.0
2012-11-01 13:15:00,24.51,24.52,24.49,24.49,376000.0,14.751,14.7571,14.739,14.739,376000.0
2012-11-01 13:20:00,24.49,24.5,24.47,24.47,171100.0,14.739,14.745,14.727,14.727,171100.0
2012-11-01 13:25:00,24.47,24.49,24.45,24.48,341000.0,14.727,14.739,14.7149,14.733,341000.0
2012-11-01 13:30:00,24.48,24.53,24.48,24.53,268200.0,14.733,14.7631,14.733,14.7631,268200.0
2012-11-01 13:35:00,24.53,24.56,24.52,24.55,359200.0,14.7631,14.7811,14.7571,14.7751,359200.0
2012-11-01 13:40:00,24.55,24.56,24.52,24.52,405800.0,14.7751,14.7811,14.7571,14.7571,405800.0
2012-11-01 13:45:00,24.52,24.53,24.49,24.5,216400.0,14.7571,14.7631,14.739,14.745,216400.0
2012-11-01 13:50:00,24.49,24.5,24.47,24.48,171600.0,14.739,14.745,14.727,14.733,171600.0
2012-11-01 13:55:00,24.47,24.48,24.45,24.46,198600.0,14.727,14.733,14.7149,14.721,198600.0
2012-11-01 14:00:00,24.46,24.47,24.45,24.46,148400.0,14.721,14.727,14.7149,14.721,148400.0
2012-11-01 14:05:00,24.45,24.47,24.44,24.47,275000.0,14.7149,14.727,14.7089,14.727,275000.0
2012-11-01 14:10:00,24.46,24.51,24.46,24.51,267400.0,14.721,14.751,14.721,14.751,267400.0
2012-11-01 14:15:00,24.51,24.56,24.48,24.5,1073600.0,14.751,14.7811,14.733,14.745,1073600.0
2012-11-01 14:20:00,24.5,24.55,24.49,24.54,661800.0,14.745,14.7751,14.739,14.7691,661800.0
2012-11-01 14:25:00,24.55,24.55,24.54,24.55,159000.0,14.7751,14.7751,14.7691,14.7751,159000.0
2012-11-01 14:30:00,24.54,24.55,24.52,24.53,321600.0,14.7691,14.7751,14.7571,14.7631,321600.0
2012-11-01 14:35:00,24.53,24.55,24.52,24.55,404000.0,14.7631,14.7751,14.7571,14.7751,404000.0
2012-11-01 14:40:00,24.55,24.55,24.51,24.51,544900.0,14.7751,14.7751,14.751,14.751,544900.0
2012-11-01 14:45:00,24.52,24.53,24.5,24.53,1032300.0,14.7571,14.7631,14.745,14.7631,1032300.0
2012-11-01 14:50:00,24.53,24.55,24.52,24.55,370500.0,14.7631,14.7751,14.7571,14.7751,370500.0
2012-11-01 14:55:00,24.55,24.56,24.51,24.52,786900.0,14.7751,14.7811,14.751,14.7571,786900.0
2012-11-01 15:00:00,24.52,24.52,24.5,24.51,249100.0,14.7571,14.7571,14.745,14.751,249100.0
2012-11-01 15:05:00,24.5,24.54,24.5,24.54,303300.0,14.745,14.7691,14.745,14.7691,303300.0
2012-11-01 15:10:00,24.54,24.54,24.53,24.53,215900.0,14.7691,14.7691,14.7631,14.7631,215900.0
2012-11-01 15:15:00,24.54,24.63,24.53,24.62,528800.0,14.7691,14.8233,14.7631,14.8172,528800.0
2012-11-01 15:20:00,24.62,24.62,24.55,24.55,456000.0,14.8172,14.8172,14.7751,14.7751,456000.0
2012-11-01 15:25:00,24.55,24.56,24.54,24.54,276200.0,14.7751,14.7811,14.7691,14.7691,276200.0
2012-11-01 15:30:00,24.55,24.55,24.54,24.54,339700.0,14.7751,14.7751,14.7691,14.7691,339700.0
2012-11-01 15:35:00,24.54,24.55,24.5,24.52,828000.0,14.7691,14.7751,14.745,14.7571,828000.0
2012-11-01 15:40:00,24.52,24.53,24.51,24.53,503000.0,14.7571,14.7631,14.751,14.7631,503000.0
2012-11-01 15:45:00,24.53,24.54,24.51,24.53,962200.0,14.7631,14.7691,14.751,14.7631,962200.0
2012-11-01 15:50:00,24.54,24.57,24.53,24.54,923200.0,14.7691,14.7872,14.7631,14.7691,923200.0
2012-11-01 15:55:00,24.55,24.58,24.53,24.55,2577700.0,14.7751,14.7932,14.7631,14.7751,2577700.0
2012-11-02 09:30:00,24.71,24.78,24.68,24.68,946200.0,14.8714,14.9135,14.8534,14.8534,946200.0
2012-11-02 09:35:00,24.68,24.8,24.65,24.77,380900.0,14.8534,14.9256,14.8353,14.9075,380900.0
2012-11-02 09:40:00,24.77,24.81,24.74,24.8,434400.0,14.9075,14.9316,14.8895,14.9256,434400.0
2012-11-02 09:45:00,24.8,24.81,24.79,24.81,345500.0,14.9256,14.9316,14.9196,14.9316,345500.0
2012-11-02 09:50:00,24.81,24.81,24.71,24.77,587600.0,14.9316,14.9316,14.8714,14.9075,587600.0
2012-11-02 09:55:00,24.76,24.79,24.76,24.78,268200.0,14.9015,14.9196,14.9015,14.9135,268200.0
2012-11-02 10:00:00,24.78,24.78,24.77,24.78,157800.0,14.9135,14.9135,14.9075,14.9135,157800.0
2012-11-02 10:05:00,24.77,24.79,24.75,24.78,420200.0,14.9075,14.9196,14.8955,14.9135,420200.0
2012-11-02 10:10:00,24.78,24.85,24.77,24.84,298200.0,14.9135,14.9557,14.9075,14.9496,298200.0
2012-11-02 10:15:00,24.83,24.84,24.8,24.84,192900.0,14.9436,14.9496,14.9256,14.9496,192900.0
2012-11-02 10:20:00,24.83,24.84,24.74,24.79,424900.0,14.9436,14.9496,14.8895,14.9196,424900.0
2012-11-02 10:25:00,24.8,24.85,24.8,24.83,233900.0,14.9256,14.9557,14.9256,14.9436,233900.0
2012-11-02 10:30:00,24.84,24.87,24.83,24.85,419200.0,14.9496,14.9677,14.9436,14.9557,419200.0
2012-11-02 10:35:00,24.84,24.84,24.83,24.83,139400.0,14.9496,14.9496,14.9436,14.9436,139400.0
2012-11-02 10:40:00,24.83,24.84,24.76,24.76,258000.0,14.9436,14.9496,14.9015,14.9015,258000.0
2012-11-02 10:45:00,24.76,24.77,24.67,24.69,634800.0,14.9015,14.9075,14.8473,14.8594,634800.0
2012-11-02 10:50:00,24.69,24.71,24.65,24.71,321200.0,14.8594,14.8714,14.8353,14.8714,321200.0
2012-11-02 10:55:00,24.71,24.77,24.7,24.75,561200.0,14.8714,14.9075,14.8654,14.8955,561200.0
2012-11-02 11:00:00,24.76,24.78,24.72,24.73,863100.0,14.9015,14.9135,14.8774,14.8834,863100.0
2012-11-02 11:05:00,24.73,24.74,24.69,24.72,563200.0,14.8834,14.8895,14.8594,14.8774,563200.0
2012-11-02 11:10:00,24.72,24.73,24.7,24.7,379900.0,14.8774,14.8834,14.8654,14.8654,379900.0
2012-11-02 11:15:00,24.7,24.7,24.62,24.64,392900.0,14.8654,14.8654,14.8172,14.8293,392900.0
2012-11-02 11:20:00,24.64,24.68,24.63,24.68,233500.0,14.8293,14.8534,14.8233,14.8534,233500.0
2012-11-02 11:25:00,24.68,24.72,24.68,24.71,219400.0,14.8534,14.8774,14.8534,14.8714,219400.0
2012-11-02 11:30:00,24.7,24.73,24.69,24.73,324900.0,14.8654,14.8834,14.8594,14.8834,324900.0
2012-11-02 11:35:00,24.73,24.78,24.72,24.76,287400.0,14.8834,14.9135,14.8774,14.9015,287400.0
2012-11-02 11:40:00,24.76,24.76,24.73,24.74,611300.0,14.9015,14.9015,14.8834,14.8895,611300.0
2012-11-02 11:45:00,24.74,24.77,24.73,24.75,225100.0,14.8895,14.9075,14.8834,14.8955,225100.0
2012-11-02 11:50:00,24.75,24.8,24.75,24.8,239400.0,14.8955,14.9256,14.8955,14.9256,239400.0
2012-11-02 11:55:00,24.8,24.85,24.79,24.85,219900.0,14.9256,14.9557,14.9196,14.9557,219900.0
2012-11-02 12:00:00,24.85,24.85,24.79,24.79,328500.0,14.9557,14.9557,14.9196,14.9196,328500.0
2012-11-02 12:05:00,24.79,24.8,24.77,24.78,103900.0,14.9196,14.9256,14.9075,14.9135,103900.0
2012-11-02 12:10:00,24.78,24.78,24.77,24.77,157500.0,14.9135,14.9135,14.9075,14.9075,157500.0
2012-11-02 12:15:00,24.77,24.78,24.75,24.76,221100.0,14.9075,14.9135,14.8955,14.9015,221100.0
2012-11-02 12:20:00,24.77,24.82,24.76,24.81,281800.0,14.9075,14.9376,14.9015,14.9316,281800.0
2012-11-02 12:25:00,24.82,24.83,24.78,24.78,257100.0,14.9376,14.9436,14.9135,14.9135,257100.0
2012-11-02 12:30:00,24.78,24.79,24.76,24.76,314200.0,14.9135,14.9196,14.9015,14.9015,314200.0
2012-11-02 12:35:00,24.77,24.78,24.76,24.78,80300.0,14.9075,14.9135,14.9015,14.9135,80300.0
2012-11-02 12:40:00,24.78,24.8,24.78,24.8,157700.0,14.9135,14.9256,14.9135,14.9256,157700.0
2012-11-02 12:45:00,24.8,24.83,24.79,24.81,256700.0,14.9256,14.9436,14.9196,14.9316,256700.0
2012-11-02 12:50:00,24.81,24.82,24.78,24.78,118700.0,14.9316,14.9376,14.9135,14.9135,118700.0
2012-11-02 12:55:00,24.79,24.79,24.75,24.75,144900.0,14.9196,14.9196,14.8955,14.8955,144900.0
2012-11-02 13:00:00,24.76,24.76,24.75,24.75,81600.0,14.9015,14.9015,14.8955,14.8955,81600.0
2012-11-02 13:05:00,24.75,24.77,24.75,24.76,175700.0,14.8955,14.9075,14.8955,14.9015,175700.0
2012-11-02 13:10:00,24.77,24.81,24.76,24.8,369300.0,14.9075,14.9316,14.9015,14.9256,369300.0
2012-11-02 13:15:00,24.81,24.84,24.8,24.8,393900.0,14.9316,14.9496,14.9256,14.9256,393900.0
2012-11-02 13:20:00,24.8,24.81,24.78,24.81,325300.0,14.9256,14.9316,14.9135,14.9316,325300.0
2012-11-02 13:25:00,24.8,24.82,24.8,24.82,173100.0,14.9256,14.9376,14.9256,14.9376,173100.0
2012-11-02 13:30:00,24.81,24.82,24.81,24.82,136400.0,14.9316,14.9376,14.9316,14.9376,136400.0
2012-11-02 13:35:00,24.82,24.82,24.8,24.82,372900.0,14.9376,14.9376,14.9256,14.9376,372900.0
2012-11-02 13:40:00,24.81,24.82,24.81,24.82,96200.0,14.9316,14.9376,14.9316,14.9376,96200.0
2012-11-02 13:45:00,24.82,24.82,24.77,24.78,275500.0,14.9376,14.9376,14.9075,14.9135,275500.0
2012-11-02 13:50:00,24.78,24.78,24.73,24.73,282800.0,14.9135,14.9135,14.8834,14.8834,282800.0
2012-11-02 13:55:00,24.73,24.75,24.73,24.74,233500.0,14.8834,14.8955,14.8834,14.8895,233500.0
2012-11-02 14:00:00,24.74,24.75,24.68,24.69,339300.0,14.8895,14.8955,14.8534,14.8594,339300.0
2012-11-02 14:05:00,24.68,24.71,24.68,24.69,379600.0,14.8534,14.8714,14.8534,14.8594,379600.0
2012-11-02 14:10:00,24.69,24.7,24.68,24.69,202100.0,14.8594,14.8654,14.8534,14.8594,202100.0
2012-11-02 14:15:00,24.68,24.69,24.68,24.69,216100.0,14.8534,14.8594,14.8534,14.8594,216100.0
2012-11-02 14:20:00,24.68,24.72,24.68,24.71,441400.0,14.8534,14.8774,14.8534,14.8714,441400.0
2012-11-02 14:25:00,24.72,24.73,24.71,24.73,177900.0,14.8774,14.8834,14.8714,14.8834,177900.0
2012-11-02 14:30:00,24.73,24.73,24.7,24.7,239000.0,14.8834,14.8834,14.8654,14.8654,239000.0
2012-11-02 14:35:00,24.7,24.71,24.64,24.64,285300.0,14.8654,14.8714,14.8293,14.8293,285300.0
2012-11-02 14:40:00,24.65,24.65,24.62,24.63,274200.0,14.8353,14.8353,14.8172,14.8233,274200.0
2012-11-02 14:45:00,24.64,24.64,24.6,24.63,281700.0,14.8293,14.8293,14.8052,14.8233,281700.0
2012-11-02 14:50:00,24.63,24.66,24.62,24.66,154800.0,14.8233,14.8413,14.8172,14.8413,154800.0
2012-11-02 14:55:00,24.66,24.68,24.64,24.68,345400.0,14.8413,14.8534,14.8293,14.8534,345400.0
2012-11-02 15:00:00,24.68,24.69,24.67,24.68,153700.0,14.8534,14.8594,14.8473,14.8534,153700.0
2012-11-02 15:05:00,24.68,24.68,24.64,24.65,300500.0,14.8534,14.8534,14.8293,14.8353,300500.0
2012-11-02 15:10:00,24.65,24.65,24.63,24.65,256000.0,14.8353,14.8353,14.8233,14.8353,256000.0
2012-11-02 15:15:00,24.65,24.67,24.64,24.66,263400.0,14.8353,14.8473,14.8293,14.8413,263400.0
2012-11-02 15:20:00,24.66,24.7,24.65,24.66,336600.0,14.8413,14.8654,14.8353,14.8413,336600.0
2012-11-02 15:25:00,24.65,24.69,24.65,24.67,302700.0,14.8353,14.8594,14.8353,14.8473,302700.0
2012-11-02 15:30:00,24.66,24.67,24.58,24.6,587800.0,14.8413,14.8473,14.7932,14.8052,587800.0
2012-11-02 15:35:00,24.61,24.63,24.59,24.61,519800.0,14.8112,14.8233,14.7992,14.8112,519800.0
2012-11-02 15:40:00,24.6,24.65,24.6,24.64,549300.0,14.8052,14.8353,14.8052,14.8293,549300.0
2012-11-02 15:45:00,24.64,24.64,24.56,24.61,672300.0,14.8293,14.8293,14.7811,14.8112,672300.0
2012-11-02 15:50:00,24.62,24.64,24.6,24.6,1179400.0,14.8172,14.8293,14.8052,14.8052,1179400.0
2012-11-02 15:55:00,24.61,24.61,24.55,24.56,2321300.0,14.8112,14.8112,14.7751,14.7811,2321300.0
2012-11-05 09:30:00,24.39,24.58,24.39,24.57,1462100.0,14.6788,14.7932,14.6788,14.7872,1462100.0
2012-11-05 09:35:00,24.57,24.59,24.49,24.55,801100.0,14.7872,14.7992,14.739,14.7751,801100.0
2012-11-05 09:40:00,24.55,24.6,24.5,24.5,440400.0,14.7751,14.8052,14.745,14.745,440400.0
2012-11-05 09:45:00,24.51,24.55,24.5,24.52,307300.0,14.751,14.7751,14.745,14.7571,307300.0
2012-11-05 09:50:00,24.52,24.55,24.5,24.53,296800.0,14.7571,14.7751,14.745,14.7631,296800.0
2012-11-05 09:55:00,24.54,24.58,24.51,24.56,402200.0,14.7691,14.7932,14.751,14.7811,402200.0
2012-11-05 10:00:00,24.56,24.59,24.52,24.57,354300.0,14.7811,14.7992,14.7571,14.7872,354300.0
2012-11-05 10:05:00,24.57,24.59,24.52,24.53,332200.0,14.7872,14.7992,14.7571,14.7631,332200.0
2012-11-05 10:10:00,24.54,24.56,24.52,24.55,284800.0,14.7691,14.7811,14.7571,14.7751,284800.0
2012-11-05 10:15:00,24.55,24.55,24.51,24.55,631600.0,14.7751,14.7751,14.751,14.7751,631600.0
2012-11-05 10:20:00,24.55,24.57,24.53,24.55,380400.0,14.7751,14.7872,14.7631,14.7751,380400.0
2012-11-05 10:25:00,24.55,24.56,24.51,24.51,197400.0,14.7751,14.7811,14.751,14.751,197400.0
2012-11-05 10:30:00,24.51,24.58,24.51,24.57,223000.0,14.751,14.7932,14.751,14.7872,223000.0
2012-11-05 10:35:00,24.58,24.6,24.57,24.6,194100.0,14.7932,14.8052,14.7872,14.8052,194100.0
2012-11-05 10:40:00,24.59,24.61,24.59,24.6,180400.0,14.7992,14.8112,14.7992,14.8052,180400.0
2012-11-05 10:45:00,24.61,24.67,24.6,24.67,353200.0,14.8112,14.8473,14.8052,14.8473,353200.0
2012-11-05 10:50:00,24.67,24.71,24.66,24.68,552600.0,14.8473,14.8714,14.8413,14.8534,552600.0
2012-11-05 10:55:00,24.69,24.7,24.64,24.65,168000.0,14.8594,14.8654,14.8293,14.8353,168000.0
2012-11-05 11:00:00,24.65,24.68,24.65,24.67,228300.0,14.8353,14.8534,14.8353,14.8473,228300.0
2012-11-05 11:05:00,24.67,24.71,24.67,24.7,214800.0,14.8473,14.8714,14.8473,14.8654,214800.0
2012-11-05 11:10:00,24.71,24.72,24.65,24.65,307100.0,14.8714,14.8774,14.8353,14.8353,307100.0
2012-11-05 11:15:00,24.65,24.67,24.64,24.67,151600.0,14.8353,14.8473,14.8293,14.8473,151600.0
2012-11-05 11:20:00,24.66,24.69,24.64,24.69,205700.0,14.8413,14.8594,14.8293,14.8594,205700.0
2012-11-05 11:25:00,24.68,24.7,24.68,24.68,185900.0,14.8534,14.8654,14.8534,14.8534,185900.0
2012-11-05 11:30:00,24.68,24.69,24.62,24.62,201100.0,14.8534,14.8594,14.8172,14.8172,201100.0
2012-11-05 11:35:00,24.62,24.65,24.62,24.65,227100.0,14.8172,14.8353,14.8172,14.8353,227100.0
2012-11-05 11:40:00,24.65,24.67,24.64,24.67,213400.0,14.8353,14.8473,14.8293,14.8473,213400.0
2012-11-05 11:45:00,24.66,24.67,24.59,24.59,193100.0,14.8413,14.8473,14.7992,14.7992,193100.0
2012-11-05 11:50:00,24.59,24.6,24.58,24.58,158100.0,14.7992,14.8052,14.7932,14.7932,158100.0
2012-11-05 11:55:00,24.58,24.59,24.57,24.59,174300.0,14.7932,14.7992,14.7872,14.7992,174300.0
2012-11-05 12:00:00,24.59,24.6,24.57,24.59,189500.0,14.7992,14.8052,14.7872,14.7992,189500.0
2012-11-05 12:05:00,24.59,24.59,24.58,24.59,37100.0,14.7992,14.7992,14.7932,14.7992,37100.0
2012-11-05 12:10:00,24.58,24.59,24.58,24.59,39100.0,14.7932,14.7992,14.7932,14.7992,39100.0
2012-11-05 12:15:00,24.59,24.6,24.57,24.57,159700.0,14.7992,14.8052,14.7872,14.7872,159700.0
2012-11-05 12:20:00,24.57,24.57,24.52,24.52,244500.0,14.7872,14.7872,14.7571,14.7571,244500.0
2012-11-05 12:25:00,24.53,24.53,24.52,24.52,57100.0,14.7631,14.7631,14.7571,14.7571,57100.0
2012-11-05 12:30:00,24.53,24.55,24.52,24.55,117400.0,14.7631,14.7751,14.7571,14.7751,117400.0
2012-11-05 12:35:00,24.55,24.56,24.54,24.55,58600.0,14.7751,14.7811,14.7691,14.7751,58600.0
2012-11-05 12:40:00,24.55,24.56,24.49,24.51,274800.0,14.7751,14.7811,14.739,14.751,274800.0
2012-11-05 12:45:00,24.5,24.54,24.5,24.54,97800.0,14.745,14.7691,14.745,14.7691,97800.0
2012-11-05 12:50:00,24.53,24.54,24.48,24.49,207500.0,14.7631,14.7691,14.733,14.739,207500.0
2012-11-05 12:55:00,24.49,24.52,24.49,24.51,146300.0,14.739,14.7571,14.739,14.751,146300.0
2012-11-05 13:00:00,24.52,24.52,24.51,24.52,45100.0,14.7571,14.7571,14.751,14.7571,45100.0
2012-11-05 13:05:00,24.52,24.59,24.52,24.58,509000.0,14.7571,14.7992,14.7571,14.7932,509000.0
2012-11-05 13:10:00,24.59,24.59,24.57,24.57,162200.0,14.7992,14.7992,14.7872,14.7872,162200.0
2012-11-05 13:15:00,24.58,24.63,24.57,24.62,265900.0,14.7932,14.8233,14.7872,14.8172,265900.0
2012-11-05 13:20:00,24.62,24.63,24.61,24.63,97300.0,14.8172,14.8233,14.8112,14.8233,97300.0
2012-11-05 13:25:00,24.62,24.64,24.62,24.63,74200.0,14.8172,14.8293,14.8172,14.8233,74200.0
2012-11-05 13:30:00,24.63,24.65,24.63,24.64,146300.0,14.8233,14.8353,14.8233,14.8293,146300.0
2012-11-05 13:35:00,24.64,24.65,24.63,24.63,133900.0,14.8293,14.8353,14.8233,14.8233,133900.0
2012-11-05 13:40:00,24.63,24.64,24.6,24.61,121200.0,14.8233,14.8293,14.8052,14.8112,121200.0
2012-11-05 13:45:00,24.62,24.63,24.6,24.61,69600.0,14.8172,14.8233,14.8052,14.8112,69600.0
2012-11-05 13:50:00,24.61,24.62,24.61,24.62,61800.0,14.8112,14.8172,14.8112,14.8172,61800.0
2012-11-05 13:55:00,24.61,24.63,24.6,24.63,147700.0,14.8112,14.8233,14.8052,14.8233,147700.0
2012-11-05 14:00:00,24.63,24.65,24.62,24.64,243400.0,14.8233,14.8353,14.8172,14.8293,243400.0
2012-11-05 14:05:00,24.65,24.65,24.62,24.62,86000.0,14.8353,14.8353,14.8172,14.8172,86000.0
2012-11-05 14:10:00,24.62,24.63,24.59,24.6,143500.0,14.8172,14.8233,14.7992,14.8052,143500.0
2012-11-05 14:15:00,24.6,24.6,24.58,24.59,53100.0,14.8052,14.8052,14.7932,14.7992,53100.0
2012-11-05 14:20:00,24.58,24.59,24.57,24.58,112000.0,14.7932,14.7992,14.7872,14.7932,112000.0
2012-11-05 14:25:00,24.57,24.59,24.57,24.58,90300.0,14.7872,14.7992,14.7872,14.7932,90300.0
2012-11-05 14:30:00,24.58,24.59,24.58,24.59,59500.0,14.7932,14.7992,14.7932,14.7992,59500.0
2012-11-05 14:35:00,24.58,24.59,24.56,24.56,101400.0,14.7932,14.7992,14.7811,14.7811,101400.0
2012-11-05 14:40:00,24.56,24.59,24.56,24.58,176300.0,14.7811,14.7992,14.7811,14.7932,176300.0
2012-11-05 14:45:00,24.58,24.6,24.57,24.58,140400.0,14.7932,14.8052,14.7872,14.7932,140400.0
2012-11-05 14:50:00,24.58,24.6,24.58,24.6,88700.0,14.7932,14.8052,14.7932,14.8052,88700.0
2012-11-05 14:55:00,24.6,24.6,24.59,24.59,47500.0,14.8052,14.8052,14.7992,14.7992,47500.0
2012-11-05 15:00:00,24.59,24.63,24.59,24.63,225100.0,14.7992,14.8233,14.7992,14.8233,225100.0
2012-11-05 15:05:00,24.63,24.64,24.61,24.62,230000.0,14.8233,14.8293,14.8112,14.8172,230000.0
2012-11-05 15:10:00,24.62,24.62,24.59,24.6,70400.0,14.8172,14.8172,14.7992,14.8052,70400.0
2012-11-05 15:15:00,24.6,24.61,24.59,24.6,180900.0,14.8052,14.8112,14.7992,14.8052,180900.0
2012-11-05 15:20:00,24.6,24.64,24.59,24.62,330400.0,14.8052,14.8293,14.7992,14.8172,330400.0
2012-11-05 15:25:00,24.63,24.63,24.59,24.6,205300.0,14.8233,14.8233,14.7992,14.8052,205300.0
2012-11-05 15:30:00,24.6,24.6,24.56,24.56,324500.0,14.8052,14.8052,14.7811,14.7811,324500.0
2012-11-05 15:35:00,24.57,24.62,24.56,24.62,240000.0,14.7872,14.8172,14.7811,14.8172,240000.0
2012-11-05 15:40:00,24.62,24.66,24.61,24.66,251500.0,14.8172,14.8413,14.8112,14.8413,251500.0
2012-11-05 15:45:00,24.66,24.69,24.65,24.66,398200.0,14.8413,14.8594,14.8353,14.8413,398200.0
2012-11-05 15:50:00,24.66,24.67,24.63,24.65,475400.0,14.8413,14.8473,14.8233,14.8353,475400.0
2012-11-05 15:55:00,24.65,24.65,24.58,24.59,814600.0,14.8353,14.8353,14.7932,14.7992,814600.0
2012-11-06 09:30:00,24.61,24.66,24.57,24.65,591300.0,14.8112,14.8413,14.7872,14.8353,591300.0
2012-11-06 09:35:00,24.65,24.68,24.64,24.67,267800.0,14.8353,14.8534,14.8293,14.8473,267800.0
2012-11-06 09:40:00,24.68,24.69,24.65,24.65,167100.0,14.8534,14.8594,14.8353,14.8353,167100.0
2012-11-06 09:45:00,24.65,24.66,24.61,24.64,323800.0,14.8353,14.8413,14.8112,14.8293,323800.0
2012-11-06 09:50:00,24.64,24.65,24.6,24.64,343700.0,14.8293,14.8353,14.8052,14.8293,343700.0
2012-11-06 09:55:00,24.64,24.66,24.63,24.65,149800.0,14.8293,14.8413,14.8233,14.8353,149800.0
2012-11-06 10:00:00,24.64,24.65,24.62,24.64,271000.0,14.8293,14.8353,14.8172,14.8293,271000.0
2012-11-06 10:05:00,24.64,24.65,24.62,24.63,450800.0,14.8293,14.8353,14.8172,14.8233,450800.0
2012-11-06 10:10:00,24.62,24.64,24.62,24.63,230700.0,14.8172,14.8293,14.8172,14.8233,230700.0
2012-11-06 10:15:00,24.63,24.66,24.63,24.65,285000.0,14.8233,14.8413,14.8233,14.8353,285000.0
2012-11-06 10:20:00,24.65,24.68,24.64,24.67,336200.0,14.8353,14.8534,14.8293,14.8473,336200.0
2012-11-06 10:25:00,24.67,24.7,24.66,24.67,694400.0,14.8473,14.8654,14.8413,14.8473,694400.0
2012-11-06 10:30:00,24.68,24.68,24.62,24.64,689200.0,14.8534,14.8534,14.8172,14.8293,689200.0
2012-11-06 10:35:00,24.64,24.66,24.64,24.65,236400.0,14.8293,14.8413,14.8293,14.8353,236400.0
2012-11-06 10:40:00,24.66,24.7,24.65,24.67,713700.0,14.8413,14.8654,14.8353,14.8473,713700.0
2012-11-06 10:45:00,24.67,24.71,24.66,24.68,360100.0,14.8473,14.8714,14.8413,14.8534,360100.0
2012-11-06 10:50:00,24.68,24.7,24.67,24.67,265800.0,14.8534,14.8654,14.8473,14.8473,265800.0
2012-11-06 10:55:00,24.68,24.68,24.63,24.64,244200.0,14.8534,14.8534,14.8233,14.8293,244200.0
2012-11-06 11:00:00,24.64,24.67,24.64,24.66,184300.0,14.8293,14.8473,14.8293,14.8413,184300.0
2012-11-06 11:05:00,24.66,24.68,24.65,24.68,184800.0,14.8413,14.8534,14.8353,14.8534,184800.0
2012-11-06 11:10:00,24.68,24.71,24.67,24.7,227000.0,14.8534,14.8714,14.8473,14.8654,227000.0
2012-11-06 11:15:00,24.7,24.73,24.7,24.73,209100.0,14.8654,14.8834,14.8654,14.8834,209100.0
2012-11-06 11:20:00,24.73,24.74,24.7,24.7,136400.0,14.8834,14.8895,14.8654,14.8654,136400.0
2012-11-06 11:25:00,24.7,24.71,24.7,24.7,59300.0,14.8654,14.8714,14.8654,14.8654,59300.0
2012-11-06 11:30:00,24.7,24.74,24.7,24.72,298400.0,14.8654,14.8895,14.8654,14.8774,298400.0
2012-11-06 11:35:00,24.71,24.82,24.71,24.79,510900.0,14.8714,14.9376,14.8714,14.9196,510900.0
2012-11-06 11:40:00,24.79,24.85,24.78,24.85,386700.0,14.9196,14.9557,14.9135,14.9557,386700.0
2012-11-06 11:45:00,24.85,24.86,24.84,24.85,197100.0,14.9557,14.9617,14.9496,14.9557,197100.0
2012-11-06 11:50:00,24.86,24.9,24.85,24.88,403600.0,14.9617,14.9858,14.9557,14.9737,403600.0
2012-11-06 11:55:00,24.88,24.89,24.87,24.88,165900.0,14.9737,14.9797,14.9677,14.9737,165900.0
2012-11-06 12:00:00,24.87,24.96,24.87,24.96,751700.0,14.9677,15.0219,14.9677,15.0219,751700.0
2012-11-06 12:05:00,24.96,24.96,24.91,24.91,143600.0,15.0219,15.0219,14.9918,14.9918,143600.0
2012-11-06 12:10:00,24.91,24.92,24.89,24.91,305800.0,14.9918,14.9978,14.9797,14.9918,305800.0
2012-11-06 12:15:00,24.92,24.93,24.89,24.9,205500.0,14.9978,15.0038,14.9797,14.9858,205500.0
2012-11-06 12:20:00,24.9,24.91,24.87,24.91,275200.0,14.9858,14.9918,14.9677,14.9918,275200.0
2012-11-06 12:25:00,24.92,24.93,24.87,24.89,391500.0,14.9978,15.0038,14.9677,14.9797,391500.0
2012-11-06 12:30:00,24.9,24.91,24.87,24.9,317100.0,14.9858,14.9918,14.9677,14.9858,317100.0
2012-11-06 12:35:00,24.9,24.92,24.89,24.91,240600.0,14.9858,14.9978,14.9797,14.9918,240600.0
2012-11-06 12:40:00,24.91,24.93,24.9,24.91,177700.0,14.9918,15.0038,14.9858,14.9918,177700.0
2012-11-06 12:45:00,24.9,24.91,24.82,24.82,186100.0,14.9858,14.9918,14.9376,14.9376,186100.0
2012-11-06 12:50:00,24.83,24.84,24.81,24.83,193800.0,14.9436,14.9496,14.9316,14.9436,193800.0
2012-11-06 12:55:00,24.83,24.89,24.82,24.89,276200.0,14.9436,14.9797,14.9376,14.9797,276200.0
2012-11-06 13:00:00,24.88,24.89,24.86,24.87,143600.0,14.9737,14.9797,14.9617,14.9677,143600.0
2012-11-06 13:05:00,24.87,24.9,24.87,24.89,134600.0,14.9677,14.9858,14.9677,14.9797,134600.0
2012-11-06 13:10:00,24.89,24.9,24.87,24.9,128900.0,14.9797,14.9858,14.9677,14.9858,128900.0
2012-11-06 13:15:00,24.9,24.91,24.86,24.87,165700.0,14.9858,14.9918,14.9617,14.9677,165700.0
2012-11-06 13:20:00,24.86,24.88,24.84,24.88,199800.0,14.9617,14.9737,14.9496,14.9737,199800.0
2012-11-06 13:25:00,24.88,24.92,24.87,24.9,232200.0,14.9737,14.9978,14.9677,14.9858,232200.0
2012-11-06 13:30:00,24.9,24.93,24.89,24.91,174700.0,14.9858,15.0038,14.9797,14.9918,174700.0
2012-11-06 13:35:00,24.91,24.92,24.86,24.89,552700.0,14.9918,14.9978,14.9617,14.9797,552700.0
2012-11-06 13:40:00,24.89,24.93,24.88,24.92,450400.0,14.9797,15.0038,14.9737,14.9978,450400.0
2012-11-06 13:45:00,24.91,24.92,24.9,24.91,119300.0,14.9918,14.9978,14.9858,14.9918,119300.0
2012-11-06 13:50:00,24.9,24.92,24.9,24.9,160100.0,14.9858,14.9978,14.9858,14.9858,160100.0
2012-11-06 13:55:00,24.9,24.91,24.87,24.89,245500.0,14.9858,14.9918,14.9677,14.9797,245500.0
2012-11-06 14:00:00,24.89,24.89,24.85,24.86,99700.0,14.9797,14.9797,14.9557,14.9617,99700.0
2012-11-06 14:05:00,24.85,24.88,24.85,24.86,222000.0,14.9557,14.9737,14.9557,14.9617,222000.0
2012-11-06 14:10:00,24.86,24.87,24.83,24.86,169200.0,14.9617,14.9677,14.9436,14.9617,169200.0
2012-11-06 14:15:00,24.85,24.86,24.85,24.86,69600.0,14.9557,14.9617,14.9557,14.9617,69600.0
2012-11-06 14:20:00,24.86,24.86,24.85,24.85,71500.0,14.9617,14.9617,14.9557,14.9557,71500.0
2012-11-06 14:25:00,24.86,24.86,24.85,24.86,67900.0,14.9617,14.9617,14.9557,14.9617,67900.0
2012-11-06 14:30:00,24.85,24.86,24.85,24.85,60400.0,14.9557,14.9617,14.9557,14.9557,60400.0
2012-11-06 14:35:00,24.85,24.86,24.85,24.86,79200.0,14.9557,14.9617,14.9557,14.9617,79200.0
2012-11-06 14:40:00,24.86,24.86,24.85,24.85,119600.0,14.9617,14.9617,14.9557,14.9557,119600.0
2012-11-06 14:45:00,24.85,24.86,24.83,24.86,405500.0,14.9557,14.9617,14.9436,14.9617,405500.0
2012-11-06 14:50:00,24.86,24.86,24.82,24.83,403300.0,14.9617,14.9617,14.9376,14.9436,403300.0
2012-11-06 14:55:00,24.83,24.85,24.82,24.84,241500.0,14.9436,14.9557,14.9376,14.9496,241500.0
2012-11-06 15:00:00,24.85,24.87,24.83,24.84,268200.0,14.9557,14.9677,14.9436,14.9496,268200.0
2012-11-06 15:05:00,24.83,24.84,24.8,24.8,154600.0,14.9436,14.9496,14.9256,14.9256,154600.0
2012-11-06 15:10:00,24.8,24.81,24.78,24.8,202400.0,14.9256,14.9316,14.9135,14.9256,202400.0
2012-11-06 15:15:00,24.8,24.83,24.79,24.81,297500.0,14.9256,14.9436,14.9196,14.9316,297500.0
2012-11-06 15:20:00,24.82,24.82,24.79,24.81,293300.0,14.9376,14.9376,14.9196,14.9316,293300.0
2012-11-06 15:25:00,24.8,24.82,24.79,24.8,379700.0,14.9256,14.9376,14.9196,14.9256,379700.0
2012-11-06 15:30:00,24.8,24.81,24.78,24.79,764100.0,14.9256,14.9316,14.9135,14.9196,764100.0
2012-11-06 15:35:00,24.79,24.8,24.75,24.76,284000.0,14.9196,14.9256,14.8955,14.9015,284000.0
2012-11-06 15:40:00,24.75,24.78,24.74,24.78,790500.0,14.8955,14.9135,14.8895,14.9135,790500.0
2012-11-06 15:45:00,24.78,24.79,24.75,24.79,717000.0,14.9135,14.9196,14.8955,14.9196,717000.0
2012-11-06 15:50:00,24.79,24.79,24.76,24.76,889400.0,14.9196,14.9196,14.9015,14.9015,889400.0
2012-11-06 15:55:00,24.76,24.77,24.69,24.7,3197100.0,14.9015,14.9075,14.8594,14.8654,3197100.0
2012-11-07 09:30:00,24.46,24.62,24.32,24.58,2500200.0,14.8549,14.9521,14.7699,14.9278,2500200.0
2012-11-07 09:35:00,24.58,24.59,24.38,24.47,1161700.0,14.9278,14.9339,14.8064,14.861,1161700.0
2012-11-07 09:40:00,24.48,24.58,24.43,24.46,851100.0,14.8671,14.9278,14.8367,14.8549,851100.0
2012-11-07 09:45:00,24.45,24.46,24.36,24.41,970800.0,14.8489,14.8549,14.7942,14.8246,970800.0
2012-11-07 09:50:00,24.41,24.41,24.26,24.27,701800.0,14.8246,14.8246,14.7335,14.7396,701800.0
2012-11-07 09:55:00,24.28,24.32,24.25,24.31,783100.0,14.7456,14.7699,14.7274,14.7638,783100.0
2012-11-07 10:00:00,24.3,24.33,24.29,24.33,927100.0,14.7578,14.776,14.7517,14.776,927100.0
2012-11-07 10:05:00,24.32,24.33,24.25,24.3,598800.0,14.7699,14.776,14.7274,14.7578,598800.0
2012-11-07 10:10:00,24.3,24.3,24.25,24.28,780700.0,14.7578,14.7578,14.7274,14.7456,780700.0
2012-11-07 10:15:00,24.28,24.29,24.22,24.25,639900.0,14.7456,14.7517,14.7092,14.7274,639900.0
2012-11-07 10:20:00,24.24,24.26,24.17,24.23,1270300.0,14.7213,14.7335,14.6788,14.7153,1270300.0
2012-11-07 10:25:00,24.23,24.23,24.16,24.19,606900.0,14.7153,14.7153,14.6727,14.691,606900.0
2012-11-07 10:30:00,24.19,24.27,24.17,24.23,923500.0,14.691,14.7396,14.6788,14.7153,923500.0
2012-11-07 10:35:00,24.23,24.23,24.11,24.13,883200.0,14.7153,14.7153,14.6424,14.6545,883200.0
2012-11-07 10:40:00,24.14,24.21,24.11,24.21,488900.0,14.6606,14.7031,14.6424,14.7031,488900.0
2012-11-07 10:45:00,24.2,24.21,24.09,24.11,815400.0,14.697,14.7031,14.6302,14.6424,815400.0
2012-11-07 10:50:00,24.11,24.17,24.08,24.08,778100.0,14.6424,14.6788,14.6242,14.6242,778100.0
2012-11-07 10:55:00,24.09,24.1,24.0,24.0,696000.0,14.6302,14.6363,14.5756,14.5756,696000.0
2012-11-07 11:00:00,24.0,24.14,23.99,24.14,708100.0,14.5756,14.6606,14.5695,14.6606,708100.0
2012-11-07 11:05:00,24.14,24.2,24.13,24.19,662400.0,14.6606,14.697,14.6545,14.691,662400.0
2012-11-07 11:10:00,24.18,24.19,24.16,24.18,1050900.0,14.6849,14.691,14.6727,14.6849,1050900.0
2012-11-07 11:15:00,24.18,24.18,24.11,24.15,905700.0,14.6849,14.6849,14.6424,14.6667,905700.0
2012-11-07 11:20:00,24.14,24.18,24.14,24.16,702600.0,14.6606,14.6849,14.6606,14.6727,702600.0
2012-11-07 11:25:00,24.16,24.18,24.1,24.11,594800.0,14.6727,14.6849,14.6363,14.6424,594800.0
2012-11-07 11:30:00,24.12,24.13,24.02,24.03,707100.0,14.6485,14.6545,14.5877,14.5938,707100.0
2012-11-07 11:35:00,24.04,24.1,24.02,24.1,367000.0,14.5999,14.6363,14.5877,14.6363,367000.0
2012-11-07 11:40:00,24.1,24.15,24.09,24.14,602200.0,14.6363,14.6667,14.6302,14.6606,602200.0
2012-11-07 11:45:00,24.14,24.16,24.09,24.14,334000.0,14.6606,14.6727,14.6302,14.6606,334000.0
2012-11-07 11:50:00,24.14,24.16,24.12,24.13,434800.0,14.6606,14.6727,14.6485,14.6545,434800.0
2012-11-07 11:55:00,24.14,24.16,24.1,24.15,529300.0,14.6606,14.6727,14.6363,14.6667,529300.0
2012-11-07 12:00:00,24.15,24.16,24.14,24.14,283000.0,14.6667,14.6727,14.6606,14.6606,283000.0
2012-11-07 12:05:00,24.14,24.15,24.13,24.14,257300.0,14.6606,14.6667,14.6545,14.6606,257300.0
2012-11-07 12:10:00,24.14,24.18,24.14,24.17,380200.0,14.6606,14.6849,14.6606,14.6788,380200.0
2012-11-07 12:15:00,24.16,24.21,24.16,24.19,293800.0,14.6727,14.7031,14.6727,14.691,293800.0
2012-11-07 12:20:00,24.18,24.24,24.18,24.23,364100.0,14.6849,14.7213,14.6849,14.7153,364100.0
2012-11-07 12:25:00,24.22,24.23,24.21,24.23,283400.0,14.7092,14.7153,14.7031,14.7153,283400.0
2012-11-07 12:30:00,24.23,24.27,24.22,24.27,504100.0,14.7153,14.7396,14.7092,14.7396,504100.0
2012-11-07 12:35:00,24.28,24.3,24.26,24.29,526800.0,14.7456,14.7578,14.7335,14.7517,526800.0
2012-11-07 12:40:00,24.29,24.3,24.25,24.3,376300.0,14.7517,14.7578,14.7274,14.7578,376300.0
2012-11-07 12:45:00,24.3,24.34,24.29,24.3,495500.0,14.7578,14.7821,14.7517,14.7578,495500.0
2012-11-07 12:50:00,24.31,24.33,24.29,24.29,240500.0,14.7638,14.776,14.7517,14.7517,240500.0
2012-11-07 12:55:00,24.3,24.3,24.24,24.3,391200.0,14.7578,14.7578,14.7213,14.7578,391200.0
2012-11-07 13:00:00,24.3,24.33,24.29,24.3,272300.0,14.7578,14.776,14.7517,14.7578,272300.0
2012-11-07 13:05:00,24.31,24.39,24.3,24.36,493700.0,14.7638,14.8124,14.7578,14.7942,493700.0
2012-11-07 13:10:00,24.37,24.37,24.28,24.28,162900.0,14.8003,14.8003,14.7456,14.7456,162900.0
2012-11-07 13:15:00,24.28,24.3,24.26,24.26,309400.0,14.7456,14.7578,14.7335,14.7335,309400.0
2012-11-07 13:20:00,24.27,24.3,24.26,24.29,191500.0,14.7396,14.7578,14.7335,14.7517,191500.0
2012-11-07 13:25:00,24.3,24.33,24.29,24.29,476900.0,14.7578,14.776,14.7517,14.7517,476900.0
2012-11-07 13:30:00,24.3,24.32,24.29,24.31,350400.0,14.7578,14.7699,14.7517,14.7638,350400.0
2012-11-07 13:35:00,24.31,24.31,24.3,24.3,202300.0,14.7638,14.7638,14.7578,14.7578,202300.0
2012-11-07 13:40:00,24.3,24.34,24.3,24.3,340200.0,14.7578,14.7821,14.7578,14.7578,340200.0
2012-11-07 13:45:00,24.31,24.33,24.28,24.32,670300.0,14.7638,14.776,14.7456,14.7699,670300.0
2012-11-07 13:50:00,24.33,24.35,24.31,24.33,350000.0,14.776,14.7881,14.7638,14.776,350000.0
2012-11-07 13:55:00,24.32,24.37,24.32,24.33,401900.0,14.7699,14.8003,14.7699,14.776,401900.0
2012-11-07 14:00:00,24.33,24.4,24.32,24.39,403000.0,14.776,14.8185,14.7699,14.8124,403000.0
2012-11-07 14:05:00,24.4,24.4,24.33,24.36,346400.0,14.8185,14.8185,14.776,14.7942,346400.0
2012-11-07 14:10:00,24.36,24.37,24.32,24.35,472700.0,14.7942,14.8003,14.7699,14.7881,472700.0
2012-11-07 14:15:00,24.35,24.35,24.29,24.3,265000.0,14.7881,14.7881,14.7517,14.7578,265000.0
2012-11-07 14:20:00,24.29,24.36,24.29,24.36,323700.0,14.7517,14.7942,14.7517,14.7942,323700.0
2012-11-07 14:25:00,24.36,24.39,24.35,24.36,539600.0,14.7942,14.8124,14.7881,14.7942,539600.0
2012-11-07 14:30:00,24.36,24.37,24.32,24.33,214500.0,14.7942,14.8003,14.7699,14.776,214500.0
2012-11-07 14:35:00,24.33,24.34,24.29,24.3,279200.0,14.776,14.7821,14.7517,14.7578,279200.0
2012-11-07 14:40:00,24.29,24.34,24.29,24.31,484500.0,14.7517,14.7821,14.7517,14.7638,484500.0
2012-11-07 14:45:00,24.32,24.34,24.29,24.33,309100.0,14.7699,14.7821,14.7517,14.776,309100.0
2012-11-07 14:50:00,24.34,24.34,24.28,24.31,261400.0,14.7821,14.7821,14.7456,14.7638,261400.0
2012-11-07 14:55:00,24.31,24.32,24.27,24.32,747500.0,14.7638,14.7699,14.7396,14.7699,747500.0
2012-11-07 15:00:00,24.32,24.32,24.27,24.28,231500.0,14.7699,14.7699,14.7396,14.7456,231500.0
2012-11-07 15:05:00,24.27,24.28,24.22,24.23,755000.0,14.7396,14.7456,14.7092,14.7153,755000.0
2012-11-07 15:10:00,24.24,24.28,24.23,24.25,372900.0,14.7213,14.7456,14.7153,14.7274,372900.0
2012-11-07 15:15:00,24.25,24.28,24.24,24.25,295300.0,14.7274,14.7456,14.7213,14.7274,295300.0
2012-11-07 15:20:00,24.25,24.31,24.25,24.3,325200.0,14.7274,14.7638,14.7274,14.7578,325200.0
2012-11-07 15:25:00,24.3,24.34,24.28,24.32,381000.0,14.7578,14.7821,14.7456,14.7699,381000.0
2012-11-07 15:30:00,24.32,24.34,24.29,24.32,493300.0,14.7699,14.7821,14.7517,14.7699,493300.0
2012-11-07 15:35:00,24.32,24.32,24.25,24.26,322600.0,14.7699,14.7699,14.7274,14.7335,322600.0
2012-11-07 15:40:00,24.26,24.31,24.25,24.31,991600.0,14.7335,14.7638,14.7274,14.7638,991600.0
2012-11-07 15:45:00,24.3,24.36,24.25,24.27,1108400.0,14.7578,14.7942,14.7274,14.7396,1108400.0
2012-11-07 15:50:00,24.27,24.34,24.26,24.31,761800.0,14.7396,14.7821,14.7335,14.7638,761800.0
2012-11-07 15:55:00,24.3,24.3,24.16,24.18,2531700.0,14.7578,14.7578,14.6727,14.6849,2531700.0
2012-11-08 09:30:00,24.18,24.18,24.02,24.12,878600.0,14.6849,14.6849,14.5877,14.6485,878600.0
2012-11-08 09:35:00,24.11,24.24,24.1,24.21,261500.0,14.6424,14.7213,14.6363,14.7031,261500.0
2012-11-08 09:40:00,24.22,24.24,24.2,24.23,259100.0,14.7092,14.7213,14.697,14.7153,259100.0
2012-11-08 09:45:00,24.23,24.28,24.19,24.23,463600.0,14.7153,14.7456,14.691,14.7153,463600.0
2012-11-08 09:50:00,24.23,24.23,24.18,24.21,252400.0,14.7153,14.7153,14.6849,14.7031,252400.0
2012-11-08 09:55:00,24.2,24.21,24.11,24.15,397500.0,14.697,14.7031,14.6424,14.6667,397500.0
2012-11-08 10:00:00,24.15,24.17,24.14,24.16,194100.0,14.6667,14.6788,14.6606,14.6727,194100.0
2012-11-08 10:05:00,24.15,24.16,24.11,24.14,328300.0,14.6667,14.6727,14.6424,14.6606,328300.0
2012-11-08 10:10:00,24.14,24.19,24.14,24.17,305200.0,14.6606,14.691,14.6606,14.6788,305200.0
2012-11-08 10:15:00,24.16,24.2,24.15,24.18,231800.0,14.6727,14.697,14.6667,14.6849,231800.0
2012-11-08 10:20:00,24.18,24.2,24.16,24.17,868600.0,14.6849,14.697,14.6727,14.6788,868600.0
2012-11-08 10:25:00,24.17,24.19,24.16,24.17,276400.0,14.6788,14.691,14.6727,14.6788,276400.0
2012-11-08 10:30:00,24.18,24.24,24.17,24.23,489800.0,14.6849,14.7213,14.6788,14.7153,489800.0
2012-11-08 10:35:00,24.23,24.25,24.19,24.23,413800.0,14.7153,14.7274,14.691,14.7153,413800.0
2012-11-08 10:40:00,24.23,24.23,24.13,24.19,761000.0,14.7153,14.7153,14.6545,14.691,761000.0
2012-11-08 10:45:00,24.19,24.25,24.18,24.24,506000.0,14.691,14.7274,14.6849,14.7213,506000.0
2012-11-08 10:50:00,24.25,24.27,24.23,24.23,1075100.0,14.7274,14.7396,14.7153,14.7153,1075100.0
2012-11-08 10:55:00,24.23,24.28,24.23,24.26,1351900.0,14.7153,14.7456,14.7153,14.7335,1351900.0
2012-11-08 11:00:00,24.26,24.28,24.21,24.23,522000.0,14.7335,14.7456,14.7031,14.7153,522000.0
2012-11-08 11:05:00,24.23,24.26,24.21,24.24,487200.0,14.7153,14.7335,14.7031,14.7213,487200.0
2012-11-08 11:10:00,24.24,24.25,24.2,24.25,316000.0,14.7213,14.7274,14.697,14.7274,316000.0
2012-11-08 11:15:00,24.24,24.25,24.22,24.22,343400.0,14.7213,14.7274,14.7092,14.7092,343400.0
2012-11-08 11:20:00,24.23,24.23,24.18,24.23,352200.0,14.7153,14.7153,14.6849,14.7153,352200.0
2012-11-08 11:25:00,24.23,24.27,24.2,24.24,273800.0,14.7153,14.7396,14.697,14.7213,273800.0
2012-11-08 11:30:00,24.24,24.25,24.2,24.2,253600.0,14.7213,14.7274,14.697,14.697,253600.0
2012-11-08 11:35:00,24.2,24.23,24.18,24.22,370200.0,14.697,14.7153,14.6849,14.7092,370200.0
2012-11-08 11:40:00,24.23,24.26,24.21,24.25,233700.0,14.7153,14.7335,14.7031,14.7274,233700.0
2012-11-08 11:45:00,24.24,24.26,24.23,24.24,333500.0,14.7213,14.7335,14.7153,14.7213,333500.0
2012-11-08 11:50:00,24.25,24.3,24.24,24.3,231500.0,14.7274,14.7578,14.7213,14.7578,231500.0
2012-11-08 11:55:00,24.29,24.3,24.25,24.26,363000.0,14.7517,14.7578,14.7274,14.7335,363000.0
2012-11-08 12:00:00,24.27,24.27,24.23,24.25,335600.0,14.7396,14.7396,14.7153,14.7274,335600.0
2012-11-08 12:05:00,24.24,24.25,24.22,24.24,291400.0,14.7213,14.7274,14.7092,14.7213,291400.0
2012-11-08 12:10:00,24.23,24.25,24.22,24.23,343600.0,14.7153,14.7274,14.7092,14.7153,343600.0
2012-11-08 12:15:00,24.24,24.27,24.23,24.25,284300.0,14.7213,14.7396,14.7153,14.7274,284300.0
2012-11-08 12:20:00,24.25,24.28,24.24,24.27,226700.0,14.7274,14.7456,14.7213,14.7396,226700.0
2012-11-08 12:25:00,24.27,24.29,24.27,24.27,175000.0,14.7396,14.7517,14.7396,14.7396,175000.0
2012-11-08 12:30:00,24.27,24.28,24.25,24.28,213000.0,14.7396,14.7456,14.7274,14.7456,213000.0
2012-11-08 12:35:00,24.27,24.28,24.24,24.27,389800.0,14.7396,14.7456,14.7213,14.7396,389800.0
2012-11-08 12:40:00,24.27,24.29,24.26,24.27,135700.0,14.7396,14.7517,14.7335,14.7396,135700.0
2012-11-08 12:45:00,24.26,24.28,24.24,24.28,393900.0,14.7335,14.7456,14.7213,14.7456,393900.0
2012-11-08 12:50:00,24.28,24.29,24.26,24.26,280100.0,14.7456,14.7517,14.7335,14.7335,280100.0
2012-11-08 12:55:00,24.27,24.31,24.26,24.31,210000.0,14.7396,14.7638,14.7335,14.7638,210000.0
2012-11-08 13:00:00,24.31,24.33,24.3,24.3,307400.0,14.7638,14.776,14.7578,14.7578,307400.0
2012-11-08 13:05:00,24.31,24.33,24.3,24.31,218500.0,14.7638,14.776,14.7578,14.7638,218500.0
2012-11-08 13:10:00,24.32,24.32,24.26,24.26,312100.0,14.7699,14.7699,14.7335,14.7335,312100.0
2012-11-08 13:15:00,24.26,24.29,24.26,24.26,171400.0,14.7335,14.7517,14.7335,14.7335,171400.0
2012-11-08 13:20:00,24.26,24.27,24.22,24.26,443000.0,14.7335,14.7396,14.7092,14.7335,443000.0
2012-11-08 13:25:00,24.25,24.26,24.19,24.22,484400.0,14.7274,14.7335,14.691,14.7092,484400.0
2012-11-08 13:30:00,24.22,24.25,24.21,24.23,474400.0,14.7092,14.7274,14.7031,14.7153,474400.0
2012-11-08 13:35:00,24.23,24.26,24.23,24.26,338500.0,14.7153,14.7335,14.7153,14.7335,338500.0
2012-11-08 13:40:00,24.25,24.26,24.23,24.24,260200.0,14.7274,14.7335,14.7153,14.7213,260200.0
2012-11-08 13:45:00,24.23,24.24,24.2,24.22,198700.0,14.7153,14.7213,14.697,14.7092,198700.0
2012-11-08 13:50:00,24.23,24.27,24.22,24.26,172600.0,14.7153,14.7396,14.7092,14.7335,172600.0
2012-11-08 13:55:00,24.27,24.3,24.25,24.3,211000.0,14.7396,14.7578,14.7274,14.7578,211000.0
2012-11-08 14:00:00,24.3,24.3,24.24,24.25,219700.0,14.7578,14.7578,14.7213,14.7274,219700.0
2012-11-08 14:05:00,24.25,24.25,24.22,24.24,212300.0,14.7274,14.7274,14.7092,14.7213,212300.0
2012-11-08 14:10:00,24.24,24.29,24.24,24.29,197400.0,14.7213,14.7517,14.7213,14.7517,197400.0
2012-11-08 14:15:00,24.29,24.32,24.28,24.3,269300.0,14.7517,14.7699,14.7456,14.7578,269300.0
2012-11-08 14:20:00,24.29,24.3,24.27,24.27,436600.0,14.7517,14.7578,14.7396,14.7396,436600.0
2012-11-08 14:25:00,24.27,24.3,24.27,24.28,190000.0,14.7396,14.7578,14.7396,14.7456,190000.0
2012-11-08 14:30:00,24.29,24.33,24.28,24.32,397600.0,14.7517,14.776,14.7456,14.7699,397600.0
2012-11-08 14:35:00,24.31,24.31,24.28,24.29,244700.0,14.7638,14.7638,14.7456,14.7517,244700.0
2012-11-08 14:40:00,24.29,24.31,24.28,24.29,200900.0,14.7517,14.7638,14.7456,14.7517,200900.0
2012-11-08 14:45:00,24.29,24.34,24.29,24.34,287100.0,14.7517,14.7821,14.7517,14.7821,287100.0
2012-11-08 14:50:00,24.34,24.37,24.33,24.37,639400.0,14.7821,14.8003,14.776,14.8003,639400.0
2012-11-08 14:55:00,24.37,24.4,24.36,24.37,329100.0,14.8003,14.8185,14.7942,14.8003,329100.0
2012-11-08 15:00:00,24.36,24.37,24.34,24.37,326500.0,14.7942,14.8003,14.7821,14.8003,326500.0
2012-11-08 15:05:00,24.37,24.38,24.32,24.32,388100.0,14.8003,14.8064,14.7699,14.7699,388100.0
2012-11-08 15:10:00,24.32,24.36,24.32,24.34,373300.0,14.7699,14.7942,14.7699,14.7821,373300.0
2012-11-08 15:15:00,24.35,24.36,24.33,24.35,325100.0,14.7881,14.7942,14.776,14.7881,325100.0
2012-11-08 15:20:00,24.35,24.36,24.3,24.31,234600.0,14.7881,14.7942,14.7578,14.7638,234600.0
2012-11-08 15:25:00,24.3,24.32,24.28,24.3,436900.0,14.7578,14.7699,14.7456,14.7578,436900.0
2012-11-08 15:30:00,24.31,24.32,24.27,24.29,581000.0,14.7638,14.7699,14.7396,14.7517,581000.0
2012-11-08 15:35:00,24.29,24.31,24.28,24.29,324100.0,14.7517,14.7638,14.7456,14.7517,324100.0
2012-11-08 15:40:00,24.3,24.31,24.24,24.26,563000.0,14.7578,14.7638,14.7213,14.7335,563000.0
2012-11-08 15:45:00,24.25,24.28,24.24,24.25,833900.0,14.7274,14.7456,14.7213,14.7274,833900.0
2012-11-08 15:50:00,24.24,24.27,24.23,24.27,650300.0,14.7213,14.7396,14.7153,14.7396,650300.0
2012-11-08 15:55:00,24.27,24.27,24.14,24.17,2054800.0,14.7396,14.7396,14.6606,14.6788,2054800.0
2012-11-09 09:30:00,24.05,24.1,24.02,24.08,812400.0,14.6059,14.6363,14.5877,14.6242,812400.0
2012-11-09 09:35:00,24.09,24.13,24.07,24.13,483900.0,14.6302,14.6545,14.6181,14.6545,483900.0
2012-11-09 09:40:00,24.12,24.13,24.07,24.11,434100.0,14.6485,14.6545,14.6181,14.6424,434100.0
2012-11-09 09:45:00,24.11,24.13,24.06,24.13,374700.0,14.6424,14.6545,14.612,14.6545,374700.0
2012-11-09 09:50:00,24.13,24.14,24.06,24.14,647800.0,14.6545,14.6606,14.612,14.6606,647800.0
2012-11-09 09:55:00,24.13,24.18,24.07,24.12,518200.0,14.6545,14.6849,14.6181,14.6485,518200.0
2012-11-09 10:00:00,24.13,24.21,24.11,24.15,519700.0,14.6545,14.7031,14.6424,14.6667,519700.0
2012-11-09 10:05:00,24.15,24.19,24.11,24.17,372500.0,14.6667,14.691,14.6424,14.6788,372500.0
2012-11-09 10:10:00,24.18,24.21,24.15,24.16,527900.0,14.6849,14.7031,14.6667,14.6727,527900.0
2012-11-09 10:15:00,24.16,24.17,24.12,24.14,347600.0,14.6727,14.6788,14.6485,14.6606,347600.0
2012-11-09 10:20:00,24.14,24.2,24.14,24.19,289000.0,14.6606,14.697,14.6606,14.691,289000.0
2012-11-09 10:25:00,24.2,24.2,24.12,24.12,335900.0,14.697,14.697,14.6485,14.6485,335900.0
2012-11-09 10:30:00,24.13,24.13,24.08,24.09,440000.0,14.6545,14.6545,14.6242,14.6302,440000.0
2012-11-09 10:35:00,24.1,24.12,24.07,24.07,491300.0,14.6363,14.6485,14.6181,14.6181,491300.0
2012-11-09 10:40:00,24.07,24.19,24.06,24.18,350300.0,14.6181,14.691,14.612,14.6849,350300.0
2012-11-09 10:45:00,24.17,24.17,24.13,24.13,376400.0,14.6788,14.6788,14.6545,14.6545,376400.0
2012-11-09 10:50:00,24.14,24.16,24.1,24.15,345100.0,14.6606,14.6727,14.6363,14.6667,345100.0
2012-11-09 10:55:00,24.15,24.18,24.12,24.14,1649600.0,14.6667,14.6849,14.6485,14.6606,1649600.0
2012-11-09 11:00:00,24.14,24.2,24.13,24.2,467300.0,14.6606,14.697,14.6545,14.697,467300.0
2012-11-09 11:05:00,24.19,24.24,24.15,24.16,518200.0,14.691,14.7213,14.6667,14.6727,518200.0
2012-11-09 11:10:00,24.17,24.21,24.15,24.15,286000.0,14.6788,14.7031,14.6667,14.6667,286000.0
2012-11-09 11:15:00,24.15,24.21,24.15,24.19,347000.0,14.6667,14.7031,14.6667,14.691,347000.0
2012-11-09 11:20:00,24.2,24.2,24.15,24.15,280900.0,14.697,14.697,14.6667,14.6667,280900.0
2012-11-09 11:25:00,24.16,24.22,24.15,24.22,362300.0,14.6727,14.7092,14.6667,14.7092,362300.0
2012-11-09 11:30:00,24.21,24.24,24.21,24.22,439000.0,14.7031,14.7213,14.7031,14.7092,439000.0
2012-11-09 11:35:00,24.21,24.27,24.19,24.25,622000.0,14.7031,14.7396,14.691,14.7274,622000.0
2012-11-09 11:40:00,24.24,24.27,24.24,24.24,434700.0,14.7213,14.7396,14.7213,14.7213,434700.0
2012-11-09 11:45:00,24.25,24.27,24.24,24.25,314900.0,14.7274,14.7396,14.7213,14.7274,314900.0
2012-11-09 11:50:00,24.25,24.26,24.21,24.25,319000.0,14.7274,14.7335,14.7031,14.7274,319000.0
2012-11-09 11:55:00,24.26,24.28,24.25,24.26,297500.0,14.7335,14.7456,14.7274,14.7335,297500.0
2012-11-09 12:00:00,24.26,24.3,24.26,24.27,339300.0,14.7335,14.7578,14.7335,14.7396,339300.0
2012-11-09 12:05:00,24.26,24.27,24.25,24.25,82000.0,14.7335,14.7396,14.7274,14.7274,82000.0
2012-11-09 12:10:00,24.25,24.33,24.25,24.31,442100.0,14.7274,14.776,14.7274,14.7638,442100.0
2012-11-09 12:15:00,24.3,24.36,24.3,24.32,387300.0,14.7578,14.7942,14.7578,14.7699,387300.0
2012-11-09 12:20:00,24.32,24.35,24.31,24.33,314000.0,14.7699,14.7881,14.7638,14.776,314000.0
2012-11-09 12:25:00,24.33,24.33,24.29,24.32,241700.0,14.776,14.776,14.7517,14.7699,241700.0
2012-11-09 12:30:00,24.32,24.35,24.31,24.33,301300.0,14.7699,14.7881,14.7638,14.776,301300.0
2012-11-09 12:35:00,24.33,24.35,24.3,24.31,342400.0,14.776,14.7881,14.7578,14.7638,342400.0
2012-11-09 12:40:00,24.31,24.37,24.31,24.33,329000.0,14.7638,14.8003,14.7638,14.776,329000.0
2012-11-09 12:45:00,24.32,24.39,24.32,24.39,484000.0,14.7699,14.8124,14.7699,14.8124,484000.0
2012-11-09 12:50:00,24.39,24.42,24.36,24.41,441300.0,14.8124,14.8307,14.7942,14.8246,441300.0
2012-11-09 12:55:00,24.4,24.41,24.37,24.37,173700.0,14.8185,14.8246,14.8003,14.8003,173700.0
2012-11-09 13:00:00,24.38,24.39,24.34,24.37,337100.0,14.8064,14.8124,14.7821,14.8003,337100.0
2012-11-09 13:05:00,24.37,24.38,24.34,24.34,177000.0,14.8003,14.8064,14.7821,14.7821,177000.0
2012-11-09 13:10:00,24.34,24.35,24.26,24.26,402800.0,14.7821,14.7881,14.7335,14.7335,402800.0
2012-11-09 13:15:00,24.27,24.35,24.26,24.33,385100.0,14.7396,14.7881,14.7335,14.776,385100.0
2012-11-09 13:20:00,24.32,24.33,24.27,24.28,232700.0,14.7699,14.776,14.7396,14.7456,232700.0
2012-11-09 13:25:00,24.29,24.3,24.2,24.2,453800.0,14.7517,14.7578,14.697,14.697,453800.0
2012-11-09 13:30:00,24.21,24.24,24.18,24.2,230000.0,14.7031,14.7213,14.6849,14.697,230000.0
2012-11-09 13:35:00,24.2,24.24,24.2,24.21,255200.0,14.697,14.7213,14.697,14.7031,255200.0
2012-11-09 13:40:00,24.21,24.23,24.15,24.17,328700.0,14.7031,14.7153,14.6667,14.6788,328700.0
2012-11-09 13:45:00,24.17,24.21,24.16,24.19,279500.0,14.6788,14.7031,14.6727,14.691,279500.0
2012-11-09 13:50:00,24.19,24.28,24.19,24.23,398100.0,14.691,14.7456,14.691,14.7153,398100.0
2012-11-09 13:55:00,24.23,24.26,24.21,24.24,183000.0,14.7153,14.7335,14.7031,14.7213,183000.0
2012-11-09 14:00:00,24.25,24.26,24.22,24.25,289400.0,14.7274,14.7335,14.7092,14.7274,289400.0
2012-11-09 14:05:00,24.25,24.27,24.23,24.23,204900.0,14.7274,14.7396,14.7153,14.7153,204900.0
2012-11-09 14:10:00,24.23,24.27,24.23,24.27,232300.0,14.7153,14.7396,14.7153,14.7396,232300.0
2012-11-09 14:15:00,24.26,24.32,24.26,24.27,335100.0,14.7335,14.7699,14.7335,14.7396,335100.0
2012-11-09 14:20:00,24.27,24.28,24.25,24.28,205100.0,14.7396,14.7456,14.7274,14.7456,205100.0
2012-11-09 14:25:00,24.28,24.3,24.26,24.29,306200.0,14.7456,14.7578,14.7335,14.7517,306200.0
2012-11-09 14:30:00,24.29,24.33,24.27,24.31,221500.0,14.7517,14.776,14.7396,14.7638,221500.0
2012-11-09 14:35:00,24.31,24.41,24.3,24.31,604100.0,14.7638,14.8246,14.7578,14.7638,604100.0
2012-11-09 14:40:00,24.3,24.33,24.27,24.31,215400.0,14.7578,14.776,14.7396,14.7638,215400.0
2012-11-09 14:45:00,24.3,24.34,24.26,24.29,459300.0,14.7578,14.7821,14.7335,14.7517,459300.0
2012-11-09 14:50:00,24.28,24.31,24.25,24.25,168900.0,14.7456,14.7638,14.7274,14.7274,168900.0
2012-11-09 14:55:00,24.25,24.29,24.24,24.28,248200.0,14.7274,14.7517,14.7213,14.7456,248200.0
2012-11-09 15:00:00,24.27,24.3,24.25,24.28,304700.0,14.7396,14.7578,14.7274,14.7456,304700.0
2012-11-09 15:05:00,24.28,24.29,24.23,24.26,229400.0,14.7456,14.7517,14.7153,14.7335,229400.0
2012-11-09 15:10:00,24.26,24.29,24.23,24.26,362000.0,14.7335,14.7517,14.7153,14.7335,362000.0
2012-11-09 15:15:00,24.25,24.25,24.2,24.22,229200.0,14.7274,14.7274,14.697,14.7092,229200.0
2012-11-09 15:20:00,24.21,24.25,24.21,24.23,277200.0,14.7031,14.7274,14.7031,14.7153,277200.0
2012-11-09 15:25:00,24.23,24.28,24.21,24.27,251700.0,14.7153,14.7456,14.7031,14.7396,251700.0
2012-11-09 15:30:00,24.26,24.26,24.2,24.21,309100.0,14.7335,14.7335,14.697,14.7031,309100.0
2012-11-09 15:35:00,24.21,24.22,24.17,24.2,323800.0,14.7031,14.7092,14.6788,14.697,323800.0
2012-11-09 15:40:00,24.21,24.26,24.2,24.24,328100.0,14.7031,14.7335,14.697,14.7213,328100.0
2012-11-09 15:45:00,24.24,24.29,24.24,24.27,520000.0,14.7213,14.7517,14.7213,14.7396,520000.0
2012-11-09 15:50:00,24.25,24.26,24.19,24.22,412600.0,14.7274,14.7335,14.691,14.7092,412600.0
2012-11-09 15:55:00,24.22,24.23,24.13,24.17,1477000.0,14.7092,14.7153,14.6545,14.6788,1477000.0
2012-11-12 09:30:00,24.11,24.33,24.1,24.32,1181000.0,14.6424,14.776,14.6363,14.7699,1181000.0
2012-11-12 09:35:00,24.32,24.38,24.29,24.36,671400.0,14.7699,14.8064,14.7517,14.7942,671400.0
2012-11-12 09:40:00,24.35,24.36,24.28,24.31,382900.0,14.7881,14.7942,14.7456,14.7638,382900.0
2012-11-12 09:45:00,24.31,24.33,24.27,24.27,292800.0,14.7638,14.776,14.7396,14.7396,292800.0
2012-11-12 09:50:00,24.28,24.32,24.23,24.26,327600.0,14.7456,14.7699,14.7153,14.7335,327600.0
2012-11-12 09:55:00,24.26,24.29,24.24,24.28,330600.0,14.7335,14.7517,14.7213,14.7456,330600.0
2012-11-12 10:00:00,24.28,24.28,24.23,24.25,339400.0,14.7456,14.7456,14.7153,14.7274,339400.0
2012-11-12 10:05:00,24.25,24.26,24.21,24.21,313300.0,14.7274,14.7335,14.7031,14.7031,313300.0
2012-11-12 10:10:00,24.21,24.25,24.19,24.22,295300.0,14.7031,14.7274,14.691,14.7092,295300.0
2012-11-12 10:15:00,24.21,24.26,24.21,24.24,327400.0,14.7031,14.7335,14.7031,14.7213,327400.0
2012-11-12 10:20:00,24.24,24.26,24.23,24.24,174100.0,14.7213,14.7335,14.7153,14.7213,174100.0
2012-11-12 10:25:00,24.24,24.26,24.23,24.24,229400.0,14.7213,14.7335,14.7153,14.7213,229400.0
2012-11-12 10:30:00,24.24,24.26,24.23,24.23,408300.0,14.7213,14.7335,14.7153,14.7153,408300.0
2012-11-12 10:35:00,24.23,24.24,24.2,24.21,237700.0,14.7153,14.7213,14.697,14.7031,237700.0
2012-11-12 10:40:00,24.21,24.21,24.15,24.18,357900.0,14.7031,14.7031,14.6667,14.6849,357900.0
2012-11-12 10:45:00,24.17,24.18,24.14,24.17,254900.0,14.6788,14.6849,14.6606,14.6788,254900.0
2012-11-12 10:50:00,24.17,24.17,24.1,24.1,386300.0,14.6788,14.6788,14.6363,14.6363,386300.0
2012-11-12 10:55:00,24.11,24.14,24.1,24.1,461300.0,14.6424,14.6606,14.6363,14.6363,461300.0
2012-11-12 11:00:00,24.11,24.14,24.09,24.13,340400.0,14.6424,14.6606,14.6302,14.6545,340400.0
2012-11-12 11:05:00,24.12,24.13,24.11,24.11,361900.0,14.6485,14.6545,14.6424,14.6424,361900.0
2012-11-12 11:10:00,24.11,24.12,24.09,24.11,231600.0,14.6424,14.6485,14.6302,14.6424,231600.0
2012-11-12 11:15:00,24.1,24.11,24.08,24.09,625400.0,14.6363,14.6424,14.6242,14.6302,625400.0
2012-11-12 11:20:00,24.08,24.1,24.08,24.09,492000.0,14.6242,14.6363,14.6242,14.6302,492000.0
2012-11-12 11:25:00,24.09,24.1,24.07,24.07,209100.0,14.6302,14.6363,14.6181,14.6181,209100.0
2012-11-12 11:30:00,24.08,24.08,24.05,24.05,183300.0,14.6242,14.6242,14.6059,14.6059,183300.0
2012-11-12 11:35:00,24.05,24.07,24.05,24.05,280600.0,14.6059,14.6181,14.6059,14.6059,280600.0
2012-11-12 11:40:00,24.06,24.06,24.02,24.04,325000.0,14.612,14.612,14.5877,14.5999,325000.0
2012-11-12 11:45:00,24.04,24.08,24.04,24.05,269200.0,14.5999,14.6242,14.5999,14.6059,269200.0
2012-11-12 11:50:00,24.05,24.08,24.05,24.06,268100.0,14.6059,14.6242,14.6059,14.612,268100.0
2012-11-12 11:55:00,24.06,24.07,24.04,24.05,152000.0,14.612,14.6181,14.5999,14.6059,152000.0
2012-11-12 12:00:00,24.05,24.07,24.05,24.07,50500.0,14.6059,14.6181,14.6059,14.6181,50500.0
2012-11-12 12:05:00,24.07,24.08,24.05,24.07,531200.0,14.6181,14.6242,14.6059,14.6181,531200.0
2012-11-12 12:10:00,24.07,24.07,24.04,24.07,344100.0,14.6181,14.6181,14.5999,14.6181,344100.0
2012-11-12 12:15:00,24.06,24.09,24.06,24.08,192900.0,14.612,14.6302,14.612,14.6242,192900.0
2012-11-12 12:20:00,24.07,24.09,24.06,24.06,290600.0,14.6181,14.6302,14.612,14.612,290600.0
2012-11-12 12:25:00,24.06,24.07,24.06,24.07,46200.0,14.612,14.6181,14.612,14.6181,46200.0
2012-11-12 12:30:00,24.06,24.07,24.06,24.07,83300.0,14.612,14.6181,14.612,14.6181,83300.0
2012-11-12 12:35:00,24.06,24.07,24.06,24.07,48800.0,14.612,14.6181,14.612,14.6181,48800.0
2012-11-12 12:40:00,24.07,24.09,24.06,24.08,201600.0,14.6181,14.6302,14.612,14.6242,201600.0
2012-11-12 12:45:00,24.08,24.09,24.06,24.07,173900.0,14.6242,14.6302,14.612,14.6181,173900.0
2012-11-12 12:50:00,24.08,24.08,24.07,24.08,54000.0,14.6242,14.6242,14.6181,14.6242,54000.0
2012-11-12 12:55:00,24.08,24.13,24.07,24.13,212700.0,14.6242,14.6545,14.6181,14.6545,212700.0
2012-11-12 13:00:00,24.13,24.17,24.12,24.17,179500.0,14.6545,14.6788,14.6485,14.6788,179500.0
2012-11-12 13:05:00,24.17,24.17,24.12,24.13,399400.0,14.6788,14.6788,14.6485,14.6545,399400.0
2012-11-12 13:10:00,24.14,24.16,24.13,24.16,143600.0,14.6606,14.6727,14.6545,14.6727,143600.0
2012-11-12 13:15:00,24.15,24.18,24.15,24.16,178900.0,14.6667,14.6849,14.6667,14.6727,178900.0
2012-11-12 13:20:00,24.17,24.18,24.16,24.17,97000.0,14.6788,14.6849,14.6727,14.6788,97000.0
2012-11-12 13:25:00,24.17,24.17,24.16,24.17,134900.0,14.6788,14.6788,14.6727,14.6788,134900.0
2012-11-12 13:30:00,24.17,24.18,24.15,24.16,148900.0,14.6788,14.6849,14.6667,14.6727,148900.0
2012-11-12 13:35:00,24.15,24.16,24.14,24.15,205700.0,14.6667,14.6727,14.6606,14.6667,205700.0
2012-11-12 13:40:00,24.16,24.16,24.13,24.14,132300.0,14.6727,14.6727,14.6545,14.6606,132300.0
2012-11-12 13:45:00,24.13,24.17,24.13,24.15,253700.0,14.6545,14.6788,14.6545,14.6667,253700.0
2012-11-12 13:50:00,24.16,24.17,24.16,24.17,79800.0,14.6727,14.6788,14.6727,14.6788,79800.0
2012-11-12 13:55:00,24.17,24.19,24.16,24.18,168000.0,14.6788,14.691,14.6727,14.6849,168000.0
2012-11-12 14:00:00,24.18,24.18,24.14,24.14,225500.0,14.6849,14.6849,14.6606,14.6606,225500.0
2012-11-12 14:05:00,24.14,24.15,24.14,24.14,82200.0,14.6606,14.6667,14.6606,14.6606,82200.0
2012-11-12 14:10:00,24.14,24.15,24.14,24.14,38300.0,14.6606,14.6667,14.6606,14.6606,38300.0
2012-11-12 14:15:00,24.14,24.16,24.14,24.14,176100.0,14.6606,14.6727,14.6606,14.6606,176100.0
2012-11-12 14:20:00,24.14,24.16,24.13,24.15,211600.0,14.6606,14.6727,14.6545,14.6667,211600.0
2012-11-12 14:25:00,24.14,24.15,24.12,24.13,167600.0,14.6606,14.6667,14.6485,14.6545,167600.0
2012-11-12 14:30:00,24.12,24.13,24.08,24.09,228100.0,14.6485,14.6545,14.6242,14.6302,228100.0
2012-11-12 14:35:00,24.09,24.1,24.06,24.06,184600.0,14.6302,14.6363,14.612,14.612,184600.0
2012-11-12 14:40:00,24.06,24.08,24.05,24.06,262200.0,14.612,14.6242,14.6059,14.612,262200.0
2012-11-12 14:45:00,24.06,24.06,24.04,24.04,346400.0,14.612,14.612,14.5999,14.5999,346400.0
2012-11-12 14:50:00,24.04,24.06,24.03,24.05,228500.0,14.5999,14.612,14.5938,14.6059,228500.0
2012-11-12 14:55:00,24.05,24.07,24.04,24.06,172900.0,14.6059,14.6181,14.5999,14.612,172900.0
2012-11-12 15:00:00,24.06,24.1,24.05,24.1,252900.0,14.612,14.6363,14.6059,14.6363,252900.0
2012-11-12 15:05:00,24.1,24.1,24.06,24.07,326900.0,14.6363,14.6363,14.612,14.6181,326900.0
2012-11-12 15:10:00,24.07,24.09,24.04,24.04,212900.0,14.6181,14.6302,14.5999,14.5999,212900.0
2012-11-12 15:15:00,24.03,24.06,24.03,24.05,307000.0,14.5938,14.612,14.5938,14.6059,307000.0
2012-11-12 15:20:00,24.06,24.08,24.05,24.08,226700.0,14.612,14.6242,14.6059,14.6242,226700.0
2012-11-12 15:25:00,24.08,24.11,24.07,24.1,315500.0,14.6242,14.6424,14.6181,14.6363,315500.0
2012-11-12 15:30:00,24.1,24.1,24.09,24.1,108400.0,14.6363,14.6363,14.6302,14.6363,108400.0
2012-11-12 15:35:00,24.1,24.14,24.09,24.13,489400.0,14.6363,14.6606,14.6302,14.6545,489400.0
2012-11-12 15:40:00,24.13,24.14,24.11,24.12,173900.0,14.6545,14.6606,14.6424,14.6485,173900.0
2012-11-12 15:45:00,24.12,24.17,24.11,24.12,878400.0,14.6485,14.6788,14.6424,14.6485,878400.0
2012-11-12 15:50:00,24.11,24.14,24.11,24.14,380600.0,14.6424,14.6606,14.6424,14.6606,380600.0
2012-11-12 15:55:00,24.14,24.14,24.09,24.11,909000.0,14.6606,14.6606,14.6302,14.6424,909000.0
2012-11-13 09:30:00,24.0,24.03,23.92,23.98,834400.0,14.5756,14.5938,14.527,14.5634,834400.0
2012-11-13 09:35:00,23.98,24.0,23.94,23.95,405800.0,14.5634,14.5756,14.5391,14.5452,405800.0
2012-11-13 09:40:00,23.94,23.95,23.85,23.89,560300.0,14.5391,14.5452,14.4845,14.5088,560300.0
2012-11-13 09:45:00,23.89,23.97,23.89,23.96,511200.0,14.5088,14.5574,14.5088,14.5513,511200.0
2012-11-13 09:50:00,23.95,23.95,23.91,23.91,355800.0,14.5452,14.5452,14.5209,14.5209,355800.0
2012-11-13 09:55:00,23.91,23.99,23.91,23.97,402200.0,14.5209,14.5695,14.5209,14.5574,402200.0
2012-11-13 10:00:00,23.97,23.98,23.95,23.96,312400.0,14.5574,14.5634,14.5452,14.5513,312400.0
2012-11-13 10:05:00,23.96,24.04,23.94,24.01,600000.0,14.5513,14.5999,14.5391,14.5817,600000.0
2012-11-13 10:10:00,24.02,24.1,24.02,24.1,490800.0,14.5877,14.6363,14.5877,14.6363,490800.0
2012-11-13 10:15:00,24.11,24.12,24.05,24.06,495600.0,14.6424,14.6485,14.6059,14.612,495600.0
2012-11-13 10:20:00,24.06,24.08,24.03,24.05,410600.0,14.612,14.6242,14.5938,14.6059,410600.0
2012-11-13 10:25:00,24.04,24.05,24.0,24.03,264300.0,14.5999,14.6059,14.5756,14.5938,264300.0
2012-11-13 10:30:00,24.03,24.05,24.02,24.04,438600.0,14.5938,14.6059,14.5877,14.5999,438600.0
2012-11-13 10:35:00,24.03,24.11,24.03,24.08,330500.0,14.5938,14.6424,14.5938,14.6242,330500.0
2012-11-13 10:40:00,24.09,24.11,24.06,24.09,604400.0,14.6302,14.6424,14.612,14.6302,604400.0
2012-11-13 10:45:00,24.1,24.19,24.09,24.19,679800.0,14.6363,14.691,14.6302,14.691,679800.0
2012-11-13 10:50:00,24.19,24.25,24.18,24.23,457500.0,14.691,14.7274,14.6849,14.7153,457500.0
2012-11-13 10:55:00,24.25,24.28,24.24,24.26,447600.0,14.7274,14.7456,14.7213,14.7335,447600.0
2012-11-13 11:00:00,24.26,24.28,24.24,24.28,373100.0,14.7335,14.7456,14.7213,14.7456,373100.0
2012-11-13 11:05:00,24.28,24.29,24.26,24.28,205600.0,14.7456,14.7517,14.7335,14.7456,205600.0
2012-11-13 11:10:00,24.28,24.3,24.26,24.29,390700.0,14.7456,14.7578,14.7335,14.7517,390700.0
2012-11-13 11:15:00,24.29,24.32,24.29,24.32,346200.0,14.7517,14.7699,14.7517,14.7699,346200.0
2012-11-13 11:20:00,24.31,24.33,24.29,24.29,249500.0,14.7638,14.776,14.7517,14.7517,249500.0
2012-11-13 11:25:00,24.29,24.3,24.22,24.24,574400.0,14.7517,14.7578,14.7092,14.7213,574400.0
2012-11-13 11:30:00,24.24,24.27,24.24,24.24,253600.0,14.7213,14.7396,14.7213,14.7213,253600.0
2012-11-13 11:35:00,24.24,24.24,24.2,24.22,180700.0,14.7213,14.7213,14.697,14.7092,180700.0
2012-11-13 11:40:00,24.23,24.26,24.22,24.26,169000.0,14.7153,14.7335,14.7092,14.7335,169000.0
2012-11-13 11:45:00,24.25,24.26,24.22,24.23,185300.0,14.7274,14.7335,14.7092,14.7153,185300.0
2012-11-13 11:50:00,24.23,24.24,24.21,24.23,126700.0,14.7153,14.7213,14.7031,14.7153,126700.0
2012-11-13 11:55:00,24.23,24.24,24.21,24.22,83300.0,14.7153,14.7213,14.7031,14.7092,83300.0
2012-11-13 12:00:00,24.22,24.25,24.22,24.23,156200.0,14.7092,14.7274,14.7092,14.7153,156200.0
2012-11-13 12:05:00,24.22,24.24,24.18,24.19,231500.0,14.7092,14.7213,14.6849,14.691,231500.0
2012-11-13 12:10:00,24.19,24.22,24.18,24.21,174700.0,14.691,14.7092,14.6849,14.7031,174700.0
2012-11-13 12:15:00,24.21,24.22,24.2,24.21,154700.0,14.7031,14.7092,14.697,14.7031,154700.0
2012-11-13 12:20:00,24.21,24.23,24.2,24.2,207900.0,14.7031,14.7153,14.697,14.697,207900.0
2012-11-13 12:25:00,24.2,24.21,24.17,24.18,124100.0,14.697,14.7031,14.6788,14.6849,124100.0
2012-11-13 12:30:00,24.18,24.18,24.12,24.16,197200.0,14.6849,14.6849,14.6485,14.6727,197200.0
2012-11-13 12:35:00,24.15,24.18,24.14,24.16,260500.0,14.6667,14.6849,14.6606,14.6727,260500.0
2012-11-13 12:40:00,24.17,24.19,24.15,24.15,253800.0,14.6788,14.691,14.6667,14.6667,253800.0
2012-11-13 12:45:00,24.15,24.21,24.15,24.21,141600.0,14.6667,14.7031,14.6667,14.7031,141600.0
2012-11-13 12:50:00,24.21,24.22,24.2,24.2,123800.0,14.7031,14.7092,14.697,14.697,123800.0
2012-11-13 12:55:00,24.21,24.21,24.17,24.18,165300.0,14.7031,14.7031,14.6788,14.6849,165300.0
2012-11-13 13:00:00,24.18,24.18,24.14,24.15,169800.0,14.6849,14.6849,14.6606,14.6667,169800.0
2012-11-13 13:05:00,24.15,24.19,24.14,24.16,238900.0,14.6667,14.691,14.6606,14.6727,238900.0
2012-11-13 13:10:00,24.16,24.2,24.16,24.19,145200.0,14.6727,14.697,14.6727,14.691,145200.0
2012-11-13 13:15:00,24.2,24.24,24.2,24.22,131300.0,14.697,14.7213,14.697,14.7092,131300.0
2012-11-13 13:20:00,24.22,24.23,24.18,24.19,108100.0,14.7092,14.7153,14.6849,14.691,108100.0
2012-11-13 13:25:00,24.19,24.21,24.18,24.2,106300.0,14.691,14.7031,14.6849,14.697,106300.0
2012-11-13 13:30:00,24.2,24.21,24.18,24.19,126500.0,14.697,14.7031,14.6849,14.691,126500.0
2012-11-13 13:35:00,24.18,24.19,24.14,24.15,151300.0,14.6849,14.691,14.6606,14.6667,151300.0
2012-11-13 13:40:00,24.15,24.2,24.15,24.18,193500.0,14.6667,14.697,14.6667,14.6849,193500.0
2012-11-13 13:45:00,24.18,24.2,24.17,24.19,142200.0,14.6849,14.697,14.6788,14.691,142200.0
2012-11-13 13:50:00,24.19,24.22,24.18,24.2,135800.0,14.691,14.7092,14.6849,14.697,135800.0
2012-11-13 13:55:00,24.2,24.22,24.19,24.2,128200.0,14.697,14.7092,14.691,14.697,128200.0
2012-11-13 14:00:00,24.21,24.23,24.2,24.2,209100.0,14.7031,14.7153,14.697,14.697,209100.0
2012-11-13 14:05:00,24.21,24.23,24.19,24.2,262600.0,14.7031,14.7153,14.691,14.697,262600.0
2012-11-13 14:10:00,24.21,24.21,24.18,24.18,180900.0,14.7031,14.7031,14.6849,14.6849,180900.0
2012-11-13 14:15:00,24.19,24.21,24.18,24.2,110400.0,14.691,14.7031,14.6849,14.697,110400.0
2012-11-13 14:20:00,24.21,24.22,24.19,24.19,181200.0,14.7031,14.7092,14.691,14.691,181200.0
2012-11-13 14:25:00,24.19,24.22,24.19,24.21,137500.0,14.691,14.7092,14.691,14.7031,137500.0
2012-11-13 14:30:00,24.21,24.21,24.18,24.2,285400.0,14.7031,14.7031,14.6849,14.697,285400.0
2012-11-13 14:35:00,24.2,24.21,24.14,24.15,151300.0,14.697,14.7031,14.6606,14.6667,151300.0
2012-11-13 14:40:00,24.15,24.18,24.15,24.17,171300.0,14.6667,14.6849,14.6667,14.6788,171300.0
2012-11-13 14:45:00,24.17,24.17,24.13,24.16,207700.0,14.6788,14.6788,14.6545,14.6727,207700.0
2012-11-13 14:50:00,24.15,24.18,24.14,24.16,249400.0,14.6667,14.6849,14.6606,14.6727,249400.0
2012-11-13 14:55:00,24.16,24.18,24.16,24.17,92800.0,14.6727,14.6849,14.6727,14.6788,92800.0
2012-11-13 15:00:00,24.17,24.22,24.16,24.21,543600.0,14.6788,14.7092,14.6727,14.7031,543600.0
2012-11-13 15:05:00,24.21,24.23,24.17,24.17,374300.0,14.7031,14.7153,14.6788,14.6788,374300.0
2012-11-13 15:10:00,24.17,24.18,24.11,24.14,411500.0,14.6788,14.6849,14.6424,14.6606,411500.0
2012-11-13 15:15:00,24.13,24.15,24.13,24.14,307200.0,14.6545,14.6667,14.6545,14.6606,307200.0
2012-11-13 15:20:00,24.15,24.16,24.08,24.12,797900.0,14.6667,14.6727,14.6242,14.6485,797900.0
2012-11-13 15:25:00,24.12,24.13,24.11,24.12,221800.0,14.6485,14.6545,14.6424,14.6485,221800.0
2012-11-13 15:30:00,24.12,24.16,24.11,24.14,297200.0,14.6485,14.6727,14.6424,14.6606,297200.0
2012-11-13 15:35:00,24.14,24.15,24.12,24.14,281200.0,14.6606,14.6667,14.6485,14.6606,281200.0
2012-11-13 15:40:00,24.13,24.14,24.08,24.11,366300.0,14.6545,14.6606,14.6242,14.6424,366300.0
2012-11-13 15:45:00,24.1,24.13,24.09,24.11,291100.0,14.6363,14.6545,14.6302,14.6424,291100.0
2012-11-13 15:50:00,24.11,24.11,24.08,24.09,574500.0,14.6424,14.6424,14.6242,14.6302,574500.0
2012-11-13 15:55:00,24.09,24.09,24.05,24.06,1045500.0,14.6302,14.6302,14.6059,14.612,1045500.0
2012-11-14 09:30:00,24.04,24.1,24.0,24.08,539800.0,14.5999,14.6363,14.5756,14.6242,539800.0
2012-11-14 09:35:00,24.08,24.09,24.0,24.03,291500.0,14.6242,14.6302,14.5756,14.5938,291500.0
2012-11-14 09:40:00,24.03,24.03,24.0,24.0,259100.0,14.5938,14.5938,14.5756,14.5756,259100.0
2012-11-14 09:45:00,24.01,24.06,24.01,24.03,201500.0,14.5817,14.612,14.5817,14.5938,201500.0
2012-11-14 09:50:00,24.03,24.04,24.01,24.03,263900.0,14.5938,14.5999,14.5817,14.5938,263900.0
2012-11-14 09:55:00,24.04,24.06,23.98,24.03,565300.0,14.5999,14.612,14.5634,14.5938,565300.0
2012-11-14 10:00:00,24.04,24.05,24.0,24.02,240500.0,14.5999,14.6059,14.5756,14.5877,240500.0
2012-11-14 10:05:00,24.02,24.05,23.99,24.03,396100.0,14.5877,14.6059,14.5695,14.5938,396100.0
2012-11-14 10:10:00,24.03,24.05,23.99,24.01,315300.0,14.5938,14.6059,14.5695,14.5817,315300.0
2012-11-14 10:15:00,24.0,24.02,23.96,23.98,284400.0,14.5756,14.5877,14.5513,14.5634,284400.0
2012-11-14 10:20:00,23.98,23.99,23.95,23.98,375800.0,14.5634,14.5695,14.5452,14.5634,375800.0
2012-11-14 10:25:00,23.97,23.98,23.91,23.92,658600.0,14.5574,14.5634,14.5209,14.527,658600.0
2012-11-14 10:30:00,23.92,23.95,23.88,23.89,498500.0,14.527,14.5452,14.5027,14.5088,498500.0
2012-11-14 10:35:00,23.89,23.94,23.88,23.91,809800.0,14.5088,14.5391,14.5027,14.5209,809800.0
2012-11-14 10:40:00,23.91,23.92,23.87,23.9,551100.0,14.5209,14.527,14.4966,14.5148,551100.0
2012-11-14 10:45:00,23.9,23.9,23.86,23.88,492600.0,14.5148,14.5148,14.4906,14.5027,492600.0
2012-11-14 10:50:00,23.87,23.89,23.75,23.76,1102900.0,14.4966,14.5088,14.4237,14.4298,1102900.0
2012-11-14 10:55:00,23.77,23.82,23.74,23.82,438600.0,14.4359,14.4663,14.4177,14.4663,438600.0
2012-11-14 11:00:00,23.81,23.83,23.79,23.79,342600.0,14.4602,14.4723,14.448,14.448,342600.0
2012-11-14 11:05:00,23.8,23.88,23.78,23.88,241600.0,14.4541,14.5027,14.442,14.5027,241600.0
2012-11-14 11:10:00,23.88,23.93,23.86,23.93,307700.0,14.5027,14.5331,14.4906,14.5331,307700.0
2012-11-14 11:15:00,23.93,23.94,23.9,23.91,495600.0,14.5331,14.5391,14.5148,14.5209,495600.0
2012-11-14 11:20:00,23.91,23.92,23.9,23.91,246200.0,14.5209,14.527,14.5148,14.5209,246200.0
2012-11-14 11:25:00,23.91,23.94,23.88,23.89,513400.0,14.5209,14.5391,14.5027,14.5088,513400.0
2012-11-14 11:30:00,23.88,23.88,23.82,23.83,407300.0,14.5027,14.5027,14.4663,14.4723,407300.0
2012-11-14 11:35:00,23.83,23.85,23.81,23.83,166900.0,14.4723,14.4845,14.4602,14.4723,166900.0
2012-11-14 11:40:00,23.83,23.91,23.83,23.89,216400.0,14.4723,14.5209,14.4723,14.5088,216400.0
2012-11-14 11:45:00,23.89,23.94,23.89,23.94,150600.0,14.5088,14.5391,14.5088,14.5391,150600.0
2012-11-14 11:50:00,23.94,23.94,23.9,23.91,166200.0,14.5391,14.5391,14.5148,14.5209,166200.0
2012-11-14 11:55:00,23.9,23.95,23.9,23.94,154000.0,14.5148,14.5452,14.5148,14.5391,154000.0
2012-11-14 12:00:00,23.94,23.95,23.91,23.93,317100.0,14.5391,14.5452,14.5209,14.5331,317100.0
2012-11-14 12:05:00,23.93,23.94,23.91,23.92,93200.0,14.5331,14.5391,14.5209,14.527,93200.0
2012-11-14 12:10:00,23.91,23.92,23.84,23.85,350400.0,14.5209,14.527,14.4784,14.4845,350400.0
2012-11-14 12:15:00,23.85,23.86,23.82,23.82,188200.0,14.4845,14.4906,14.4663,14.4663,188200.0
2012-11-14 12:20:00,23.82,23.83,23.79,23.81,222300.0,14.4663,14.4723,14.448,14.4602,222300.0
2012-11-14 12:25:00,23.81,23.85,23.81,23.83,150300.0,14.4602,14.4845,14.4602,14.4723,150300.0
2012-11-14 12:30:00,23.82,23.86,23.82,23.84,80000.0,14.4663,14.4906,14.4663,14.4784,80000.0
2012-11-14 12:35:00,23.84,23.85,23.79,23.8,147800.0,14.4784,14.4845,14.448,14.4541,147800.0
2012-11-14 12:40:00,23.8,23.84,23.78,23.82,207400.0,14.4541,14.4784,14.442,14.4663,207400.0
2012-11-14 12:45:00,23.82,23.84,23.82,23.83,121800.0,14.4663,14.4784,14.4663,14.4723,121800.0
2012-11-14 12:50:00,23.84,23.85,23.82,23.85,183800.0,14.4784,14.4845,14.4663,14.4845,183800.0
2012-11-14 12:55:00,23.84,23.87,23.83,23.87,251400.0,14.4784,14.4966,14.4723,14.4966,251400.0
2012-11-14 13:00:00,23.87,23.9,23.86,23.89,229900.0,14.4966,14.5148,14.4906,14.5088,229900.0
2012-11-14 13:05:00,23.89,23.9,23.86,23.87,180200.0,14.5088,14.5148,14.4906,14.4966,180200.0
2012-11-14 13:10:00,23.87,23.89,23.86,23.88,233600.0,14.4966,14.5088,14.4906,14.5027,233600.0
2012-11-14 13:15:00,23.87,23.92,23.87,23.91,189200.0,14.4966,14.527,14.4966,14.5209,189200.0
2012-11-14 13:20:00,23.91,23.94,23.9,23.93,175900.0,14.5209,14.5391,14.5148,14.5331,175900.0
2012-11-14 13:25:00,23.93,23.96,23.9,23.9,208900.0,14.5331,14.5513,14.5148,14.5148,208900.0
2012-11-14 13:30:00,23.9,23.9,23.86,23.87,219900.0,14.5148,14.5148,14.4906,14.4966,219900.0
2012-11-14 13:35:00,23.87,23.93,23.87,23.91,243500.0,14.4966,14.5331,14.4966,14.5209,243500.0
2012-11-14 13:40:00,23.9,23.92,23.88,23.9,217000.0,14.5148,14.527,14.5027,14.5148,217000.0
2012-11-14 13:45:00,23.9,23.93,23.89,23.92,193200.0,14.5148,14.5331,14.5088,14.527,193200.0
2012-11-14 13:50:00,23.91,23.92,23.89,23.9,158700.0,14.5209,14.527,14.5088,14.5148,158700.0
2012-11-14 13:55:00,23.9,23.94,23.9,23.92,154300.0,14.5148,14.5391,14.5148,14.527,154300.0
2012-11-14 14:00:00,23.92,23.96,23.92,23.94,224600.0,14.527,14.5513,14.527,14.5391,224600.0
2012-11-14 14:05:00,23.94,23.96,23.92,23.94,231400.0,14.5391,14.5513,14.527,14.5391,231400.0
2012-11-14 14:10:00,23.93,23.94,23.87,23.89,291500.0,14.5331,14.5391,14.4966,14.5088,291500.0
2012-11-14 14:15:00,23.89,23.9,23.85,23.87,211000.0,14.5088,14.5148,14.4845,14.4966,211000.0
2012-11-14 14:20:00,23.87,23.87,23.83,23.86,158300.0,14.4966,14.4966,14.4723,14.4906,158300.0
2012-11-14 14:25:00,23.86,23.93,23.86,23.92,379600.0,14.4906,14.5331,14.4906,14.527,379600.0
2012-11-14 14:30:00,23.92,23.93,23.88,23.89,220100.0,14.527,14.5331,14.5027,14.5088,220100.0
2012-11-14 14:35:00,23.89,23.9,23.86,23.88,229100.0,14.5088,14.5148,14.4906,14.5027,229100.0
2012-11-14 14:40:00,23.88,23.9,23.86,23.89,175100.0,14.5027,14.5148,14.4906,14.5088,175100.0
2012-11-14 14:45:00,23.89,23.91,23.88,23.88,188900.0,14.5088,14.5209,14.5027,14.5027,188900.0
2012-11-14 14:50:00,23.88,23.9,23.86,23.89,217900.0,14.5027,14.5148,14.4906,14.5088,217900.0
2012-11-14 14:55:00,23.89,23.9,23.86,23.86,211100.0,14.5088,14.5148,14.4906,14.4906,211100.0
2012-11-14 15:00:00,23.86,23.88,23.83,23.83,208000.0,14.4906,14.5027,14.4723,14.4723,208000.0
2012-11-14 15:05:00,23.83,23.85,23.77,23.79,395600.0,14.4723,14.4845,14.4359,14.448,395600.0
2012-11-14 15:10:00,23.8,23.82,23.78,23.8,306000.0,14.4541,14.4663,14.442,14.4541,306000.0
2012-11-14 15:15:00,23.8,23.82,23.76,23.79,389100.0,14.4541,14.4663,14.4298,14.448,389100.0
2012-11-14 15:20:00,23.78,23.8,23.75,23.77,282800.0,14.442,14.4541,14.4237,14.4359,282800.0
2012-11-14 15:25:00,23.77,23.83,23.76,23.82,353500.0,14.4359,14.4723,14.4298,14.4663,353500.0
2012-11-14 15:30:00,23.82,23.83,23.79,23.81,588000.0,14.4663,14.4723,14.448,14.4602,588000.0
2012-11-14 15:35:00,23.81,23.85,23.79,23.84,782200.0,14.4602,14.4845,14.448,14.4784,782200.0
2012-11-14 15:40:00,23.84,23.84,23.79,23.8,1019000.0,14.4784,14.4784,14.448,14.4541,1019000.0
2012-11-14 15:45:00,23.8,23.82,23.78,23.79,677900.0,14.4541,14.4663,14.442,14.448,677900.0
2012-11-14 15:50:00,23.79,23.8,23.74,23.74,895400.0,14.448,14.4541,14.4177,14.4177,895400.0
2012-11-14 15:55:00,23.75,23.82,23.74,23.81,1658500.0,14.4237,14.4663,14.4177,14.4602,1658500.0
2012-11-15 09:30:00,23.71,23.85,23.7,23.84,950900.0,14.3995,14.4845,14.3934,14.4784,950900.0
2012-11-15 09:35:00,23.85,23.92,23.82,23.89,525100.0,14.4845,14.527,14.4663,14.5088,525100.0
2012-11-15 09:40:00,23.88,23.89,23.83,23.84,400400.0,14.5027,14.5088,14.4723,14.4784,400400.0
2012-11-15 09:45:00,23.84,23.87,23.82,23.83,193400.0,14.4784,14.4966,14.4663,14.4723,193400.0
2012-11-15 09:50:00,23.83,23.85,23.81,23.84,330300.0,14.4723,14.4845,14.4602,14.4784,330300.0
2012-11-15 09:55:00,23.84,23.86,23.8,23.85,320500.0,14.4784,14.4906,14.4541,14.4845,320500.0
2012-11-15 10:00:00,23.84,23.85,23.76,23.81,684900.0,14.4784,14.4845,14.4298,14.4602,684900.0
2012-11-15 10:05:00,23.81,23.83,23.79,23.81,553500.0,14.4602,14.4723,14.448,14.4602,553500.0
2012-11-15 10:10:00,23.8,23.82,23.77,23.8,673000.0,14.4541,14.4663,14.4359,14.4541,673000.0
2012-11-15 10:15:00,23.8,23.84,23.8,23.8,304800.0,14.4541,14.4784,14.4541,14.4541,304800.0
2012-11-15 10:20:00,23.8,23.82,23.78,23.8,313000.0,14.4541,14.4663,14.442,14.4541,313000.0
2012-11-15 10:25:00,23.8,23.81,23.76,23.8,338400.0,14.4541,14.4602,14.4298,14.4541,338400.0
2012-11-15 10:30:00,23.79,23.83,23.78,23.79,591200.0,14.448,14.4723,14.442,14.448,591200.0
2012-11-15 10:35:00,23.79,23.81,23.74,23.75,342000.0,14.448,14.4602,14.4177,14.4237,342000.0
2012-11-15 10:40:00,23.76,23.77,23.7,23.74,315100.0,14.4298,14.4359,14.3934,14.4177,315100.0
2012-11-15 10:45:00,23.74,23.74,23.71,23.73,333200.0,14.4177,14.4177,14.3995,14.4116,333200.0
2012-11-15 10:50:00,23.73,23.76,23.72,23.72,180800.0,14.4116,14.4298,14.4055,14.4055,180800.0
2012-11-15 10:55:00,23.72,23.73,23.7,23.7,275700.0,14.4055,14.4116,14.3934,14.3934,275700.0
2012-11-15 11:00:00,23.7,23.74,23.7,23.73,295600.0,14.3934,14.4177,14.3934,14.4116,295600.0
2012-11-15 11:05:00,23.74,23.76,23.73,23.74,302100.0,14.4177,14.4298,14.4116,14.4177,302100.0
2012-11-15 11:10:00,23.74,23.76,23.74,23.75,99700.0,14.4177,14.4298,14.4177,14.4237,99700.0
2012-11-15 11:15:00,23.75,23.75,23.7,23.7,379400.0,14.4237,14.4237,14.3934,14.3934,379400.0
2012-11-15 11:20:00,23.7,23.73,23.7,23.73,183200.0,14.3934,14.4116,14.3934,14.4116,183200.0
2012-11-15 11:25:00,23.73,23.75,23.72,23.73,337600.0,14.4116,14.4237,14.4055,14.4116,337600.0
2012-11-15 11:30:00,23.73,23.76,23.71,23.72,415500.0,14.4116,14.4298,14.3995,14.4055,415500.0
2012-11-15 11:35:00,23.72,23.72,23.7,23.71,177900.0,14.4055,14.4055,14.3934,14.3995,177900.0
2012-11-15 11:40:00,23.71,23.72,23.67,23.68,253800.0,14.3995,14.4055,14.3752,14.3812,253800.0
2012-11-15 11:45:00,23.68,23.69,23.57,23.6,479800.0,14.3812,14.3873,14.3144,14.3327,479800.0
2012-11-15 11:50:00,23.6,23.63,23.59,23.6,231900.0,14.3327,14.3509,14.3266,14.3327,231900.0
2012-11-15 11:55:00,23.61,23.62,23.59,23.59,357400.0,14.3387,14.3448,14.3266,14.3266,357400.0
2012-11-15 12:00:00,23.59,23.63,23.59,23.62,202800.0,14.3266,14.3509,14.3266,14.3448,202800.0
2012-11-15 12:05:00,23.63,23.67,23.63,23.66,204800.0,14.3509,14.3752,14.3509,14.3691,204800.0
2012-11-15 12:10:00,23.66,23.67,23.64,23.64,185800.0,14.3691,14.3752,14.3569,14.3569,185800.0
2012-11-15 12:15:00,23.64,23.66,23.62,23.66,126400.0,14.3569,14.3691,14.3448,14.3691,126400.0
2012-11-15 12:20:00,23.65,23.66,23.64,23.65,147000.0,14.363,14.3691,14.3569,14.363,147000.0
2012-11-15 12:25:00,23.65,23.65,23.63,23.65,186100.0,14.363,14.363,14.3509,14.363,186100.0
2012-11-15 12:30:00,23.64,23.65,23.61,23.63,182500.0,14.3569,14.363,14.3387,14.3509,182500.0
2012-11-15 12:35:00,23.63,23.68,23.63,23.67,317000.0,14.3509,14.3812,14.3509,14.3752,317000.0
2012-11-15 12:40:00,23.67,23.67,23.63,23.63,169200.0,14.3752,14.3752,14.3509,14.3509,169200.0
2012-11-15 12:45:00,23.63,23.64,23.58,23.62,261200.0,14.3509,14.3569,14.3205,14.3448,261200.0
2012-11-15 12:50:00,23.62,23.62,23.6,23.61,227500.0,14.3448,14.3448,14.3327,14.3387,227500.0
2012-11-15 12:55:00,23.61,23.62,23.59,23.59,126700.0,14.3387,14.3448,14.3266,14.3266,126700.0
2012-11-15 13:00:00,23.59,23.63,23.59,23.6,236600.0,14.3266,14.3509,14.3266,14.3327,236600.0
2012-11-15 13:05:00,23.6,23.64,23.58,23.63,302700.0,14.3327,14.3569,14.3205,14.3509,302700.0
2012-11-15 13:10:00,23.62,23.64,23.6,23.6,222100.0,14.3448,14.3569,14.3327,14.3327,222100.0
2012-11-15 13:15:00,23.6,23.61,23.59,23.61,132900.0,14.3327,14.3387,14.3266,14.3387,132900.0
2012-11-15 13:20:00,23.6,23.66,23.6,23.66,220000.0,14.3327,14.3691,14.3327,14.3691,220000.0
2012-11-15 13:25:00,23.66,23.68,23.64,23.68,193400.0,14.3691,14.3812,14.3569,14.3812,193400.0
2012-11-15 13:30:00,23.68,23.69,23.66,23.66,193400.0,14.3812,14.3873,14.3691,14.3691,193400.0
2012-11-15 13:35:00,23.66,23.74,23.66,23.74,227500.0,14.3691,14.4177,14.3691,14.4177,227500.0
2012-11-15 13:40:00,23.74,23.75,23.71,23.72,254800.0,14.4177,14.4237,14.3995,14.4055,254800.0
2012-11-15 13:45:00,23.72,23.73,23.7,23.7,144600.0,14.4055,14.4116,14.3934,14.3934,144600.0
2012-11-15 13:50:00,23.7,23.77,23.7,23.74,528500.0,14.3934,14.4359,14.3934,14.4177,528500.0
2012-11-15 13:55:00,23.74,23.75,23.72,23.72,71300.0,14.4177,14.4237,14.4055,14.4055,71300.0
2012-11-15 14:00:00,23.72,23.73,23.72,23.72,92600.0,14.4055,14.4116,14.4055,14.4055,92600.0
2012-11-15 14:05:00,23.73,23.73,23.65,23.65,320700.0,14.4116,14.4116,14.363,14.363,320700.0
2012-11-15 14:10:00,23.65,23.7,23.65,23.67,447200.0,14.363,14.3934,14.363,14.3752,447200.0
2012-11-15 14:15:00,23.67,23.69,23.65,23.68,401700.0,14.3752,14.3873,14.363,14.3812,401700.0
2012-11-15 14:20:00,23.68,23.7,23.68,23.7,152100.0,14.3812,14.3934,14.3812,14.3934,152100.0
2012-11-15 14:25:00,23.7,23.71,23.67,23.68,271100.0,14.3934,14.3995,14.3752,14.3812,271100.0
2012-11-15 14:30:00,23.68,23.69,23.65,23.66,165000.0,14.3812,14.3873,14.363,14.3691,165000.0
2012-11-15 14:35:00,23.66,23.68,23.65,23.68,181900.0,14.3691,14.3812,14.363,14.3812,181900.0
2012-11-15 14:40:00,23.68,23.71,23.67,23.68,292100.0,14.3812,14.3995,14.3752,14.3812,292100.0
2012-11-15 14:45:00,23.68,23.7,23.66,23.67,222900.0,14.3812,14.3934,14.3691,14.3752,222900.0
2012-11-15 14:50:00,23.67,23.68,23.64,23.65,177300.0,14.3752,14.3812,14.3569,14.363,177300.0
2012-11-15 14:55:00,23.65,23.67,23.62,23.63,311400.0,14.363,14.3752,14.3448,14.3509,311400.0
2012-11-15 15:00:00,23.63,23.64,23.57,23.58,631000.0,14.3509,14.3569,14.3144,14.3205,631000.0
2012-11-15 15:05:00,23.58,23.6,23.55,23.58,428200.0,14.3205,14.3327,14.3023,14.3205,428200.0
2012-11-15 15:10:00,23.58,23.59,23.57,23.57,205100.0,14.3205,14.3266,14.3144,14.3144,205100.0
2012-11-15 15:15:00,23.57,23.58,23.56,23.56,291300.0,14.3144,14.3205,14.3084,14.3084,291300.0
2012-11-15 15:20:00,23.56,23.57,23.56,23.57,292100.0,14.3084,14.3144,14.3084,14.3144,292100.0
2012-11-15 15:25:00,23.56,23.57,23.55,23.55,408800.0,14.3084,14.3144,14.3023,14.3023,408800.0
2012-11-15 15:30:00,23.55,23.6,23.55,23.6,387800.0,14.3023,14.3327,14.3023,14.3327,387800.0
2012-11-15 15:35:00,23.6,23.61,23.57,23.61,674800.0,14.3327,14.3387,14.3144,14.3387,674800.0
2012-11-15 15:40:00,23.6,23.67,23.6,23.67,545900.0,14.3327,14.3752,14.3327,14.3752,545900.0
2012-11-15 15:45:00,23.67,23.71,23.66,23.71,849500.0,14.3752,14.3995,14.3691,14.3995,849500.0
2012-11-15 15:50:00,23.7,23.71,23.65,23.66,554300.0,14.3934,14.3995,14.363,14.3691,554300.0
2012-11-15 15:55:00,23.66,23.71,23.65,23.65,1066400.0,14.3691,14.3995,14.363,14.363,1066400.0
2012-11-16 09:30:00,23.63,23.76,23.61,23.72,4783500.0,14.3509,14.4298,14.3387,14.4055,4783500.0
2012-11-16 09:35:00,23.73,23.78,23.72,23.77,363600.0,14.4116,14.442,14.4055,14.4359,363600.0
2012-11-16 09:40:00,23.77,23.79,23.72,23.76,657500.0,14.4359,14.448,14.4055,14.4298,657500.0
2012-11-16 09:45:00,23.77,23.77,23.68,23.72,657000.0,14.4359,14.4359,14.3812,14.4055,657000.0
2012-11-16 09:50:00,23.73,23.75,23.72,23.74,1240900.0,14.4116,14.4237,14.4055,14.4177,1240900.0
2012-11-16 09:55:00,23.74,23.77,23.7,23.76,497500.0,14.4177,14.4359,14.3934,14.4298,497500.0
2012-11-16 10:00:00,23.76,23.77,23.71,23.74,955600.0,14.4298,14.4359,14.3995,14.4177,955600.0
2012-11-16 10:05:00,23.74,23.78,23.71,23.78,626800.0,14.4177,14.442,14.3995,14.442,626800.0
2012-11-16 10:10:00,23.78,23.78,23.73,23.74,1509800.0,14.442,14.442,14.4116,14.4177,1509800.0
2012-11-16 10:15:00,23.74,23.75,23.71,23.73,708900.0,14.4177,14.4237,14.3995,14.4116,708900.0
2012-11-16 10:20:00,23.72,23.8,23.72,23.77,578900.0,14.4055,14.4541,14.4055,14.4359,578900.0
2012-11-16 10:25:00,23.77,23.79,23.76,23.78,426000.0,14.4359,14.448,14.4298,14.442,426000.0
2012-11-16 10:30:00,23.78,23.79,23.74,23.76,540800.0,14.442,14.448,14.4177,14.4298,540800.0
2012-11-16 10:35:00,23.76,23.8,23.74,23.77,744600.0,14.4298,14.4541,14.4177,14.4359,744600.0
2012-11-16 10:40:00,23.78,23.8,23.74,23.76,373500.0,14.442,14.4541,14.4177,14.4298,373500.0
2012-11-16 10:45:00,23.76,23.77,23.74,23.75,322000.0,14.4298,14.4359,14.4177,14.4237,322000.0
2012-11-16 10:50:00,23.75,23.81,23.74,23.81,431300.0,14.4237,14.4602,14.4177,14.4602,431300.0
2012-11-16 10:55:00,23.8,23.8,23.74,23.76,358600.0,14.4541,14.4541,14.4177,14.4298,358600.0
2012-11-16 11:00:00,23.75,23.79,23.74,23.79,297600.0,14.4237,14.448,14.4177,14.448,297600.0
2012-11-16 11:05:00,23.78,23.8,23.76,23.77,414200.0,14.442,14.4541,14.4298,14.4359,414200.0
2012-11-16 11:10:00,23.78,23.79,23.74,23.75,300300.0,14.442,14.448,14.4177,14.4237,300300.0
2012-11-16 11:15:00,23.75,23.77,23.72,23.73,379300.0,14.4237,14.4359,14.4055,14.4116,379300.0
2012-11-16 11:20:00,23.73,23.74,23.7,23.7,321100.0,14.4116,14.4177,14.3934,14.3934,321100.0
2012-11-16 11:25:00,23.71,23.71,23.65,23.66,490600.0,14.3995,14.3995,14.363,14.3691,490600.0
2012-11-16 11:30:00,23.66,23.68,23.65,23.66,271600.0,14.3691,14.3812,14.363,14.3691,271600.0
2012-11-16 11:35:00,23.66,23.69,23.65,23.68,375200.0,14.3691,14.3873,14.363,14.3812,375200.0
2012-11-16 11:40:00,23.68,23.8,23.66,23.77,888600.0,14.3812,14.4541,14.3691,14.4359,888600.0
2012-11-16 11:45:00,23.77,23.82,23.72,23.81,677100.0,14.4359,14.4663,14.4055,14.4602,677100.0
2012-11-16 11:50:00,23.8,23.84,23.79,23.8,490100.0,14.4541,14.4784,14.448,14.4541,490100.0
2012-11-16 11:55:00,23.79,23.88,23.79,23.86,654200.0,14.448,14.5027,14.448,14.4906,654200.0
2012-11-16 12:00:00,23.85,23.87,23.8,23.82,1007800.0,14.4845,14.4966,14.4541,14.4663,1007800.0
2012-11-16 12:05:00,23.82,23.83,23.79,23.82,833000.0,14.4663,14.4723,14.448,14.4663,833000.0
2012-11-16 12:10:00,23.81,23.83,23.79,23.79,381200.0,14.4602,14.4723,14.448,14.448,381200.0
2012-11-16 12:15:00,23.8,23.83,23.79,23.82,464000.0,14.4541,14.4723,14.448,14.4663,464000.0
2012-11-16 12:20:00,23.82,23.83,23.8,23.82,273000.0,14.4663,14.4723,14.4541,14.4663,273000.0
2012-11-16 12:25:00,23.82,23.83,23.8,23.81,259300.0,14.4663,14.4723,14.4541,14.4602,259300.0
2012-11-16 12:30:00,23.81,23.83,23.79,23.81,456200.0,14.4602,14.4723,14.448,14.4602,456200.0
2012-11-16 12:35:00,23.81,23.82,23.8,23.82,142100.0,14.4602,14.4663,14.4541,14.4663,142100.0
2012-11-16 12:40:00,23.82,23.83,23.78,23.78,318200.0,14.4663,14.4723,14.442,14.442,318200.0
2012-11-16 12:45:00,23.79,23.8,23.76,23.78,381300.0,14.448,14.4541,14.4298,14.442,381300.0
2012-11-16 12:50:00,23.79,23.8,23.75,23.77,342800.0,14.448,14.4541,14.4237,14.4359,342800.0
2012-11-16 12:55:00,23.76,23.79,23.75,23.77,365400.0,14.4298,14.448,14.4237,14.4359,365400.0
2012-11-16 13:00:00,23.77,23.77,23.75,23.75,287400.0,14.4359,14.4359,14.4237,14.4237,287400.0
2012-11-16 13:05:00,23.76,23.78,23.75,23.78,205700.0,14.4298,14.442,14.4237,14.442,205700.0
2012-11-16 13:10:00,23.78,23.79,23.76,23.77,251100.0,14.442,14.448,14.4298,14.4359,251100.0
2012-11-16 13:15:00,23.77,23.78,23.73,23.73,198000.0,14.4359,14.442,14.4116,14.4116,198000.0
2012-11-16 13:20:00,23.74,23.76,23.73,23.76,98400.0,14.4177,14.4298,14.4116,14.4298,98400.0
2012-11-16 13:25:00,23.76,23.77,23.75,23.75,190500.0,14.4298,14.4359,14.4237,14.4237,190500.0
2012-11-16 13:30:00,23.75,23.77,23.75,23.77,189500.0,14.4237,14.4359,14.4237,14.4359,189500.0
2012-11-16 13:35:00,23.77,23.79,23.75,23.76,284200.0,14.4359,14.448,14.4237,14.4298,284200.0
2012-11-16 13:40:00,23.77,23.79,23.76,23.78,170700.0,14.4359,14.448,14.4298,14.442,170700.0
2012-11-16 13:45:00,23.78,23.79,23.76,23.76,206500.0,14.442,14.448,14.4298,14.4298,206500.0
2012-11-16 13:50:00,23.76,23.82,23.76,23.82,225000.0,14.4298,14.4663,14.4298,14.4663,225000.0
2012-11-16 13:55:00,23.82,23.85,23.81,23.85,174600.0,14.4663,14.4845,14.4602,14.4845,174600.0
2012-11-16 14:00:00,23.85,23.85,23.81,23.81,228900.0,14.4845,14.4845,14.4602,14.4602,228900.0
2012-11-16 14:05:00,23.82,23.82,23.8,23.8,132900.0,14.4663,14.4663,14.4541,14.4541,132900.0
2012-11-16 14:10:00,23.8,23.81,23.77,23.77,165500.0,14.4541,14.4602,14.4359,14.4359,165500.0
2012-11-16 14:15:00,23.77,23.8,23.77,23.8,249800.0,14.4359,14.4541,14.4359,14.4541,249800.0
2012-11-16 14:20:00,23.8,23.81,23.76,23.76,279000.0,14.4541,14.4602,14.4298,14.4298,279000.0
2012-11-16 14:25:00,23.77,23.77,23.74,23.75,125500.0,14.4359,14.4359,14.4177,14.4237,125500.0
2012-11-16 14:30:00,23.76,23.76,23.67,23.72,381800.0,14.4298,14.4298,14.3752,14.4055,381800.0
2012-11-16 14:35:00,23.72,23.74,23.72,23.74,152500.0,14.4055,14.4177,14.4055,14.4177,152500.0
2012-11-16 14:40:00,23.74,23.77,23.73,23.76,324700.0,14.4177,14.4359,14.4116,14.4298,324700.0
2012-11-16 14:45:00,23.77,23.8,23.76,23.77,204200.0,14.4359,14.4541,14.4298,14.4359,204200.0
2012-11-16 14:50:00,23.77,23.79,23.77,23.77,230500.0,14.4359,14.448,14.4359,14.4359,230500.0
2012-11-16 14:55:00,23.77,23.8,23.77,23.78,322200.0,14.4359,14.4541,14.4359,14.442,322200.0
2012-11-16 15:00:00,23.79,23.8,23.76,23.77,327100.0,14.448,14.4541,14.4298,14.4359,327100.0
2012-11-16 15:05:00,23.76,23.79,23.76,23.79,130600.0,14.4298,14.448,14.4298,14.448,130600.0
2012-11-16 15:10:00,23.78,23.79,23.76,23.79,321200.0,14.442,14.448,14.4298,14.448,321200.0
2012-11-16 15:15:00,23.79,23.81,23.78,23.81,351400.0,14.448,14.4602,14.442,14.4602,351400.0
2012-11-16 15:20:00,23.81,23.83,23.8,23.81,455600.0,14.4602,14.4723,14.4541,14.4602,455600.0
2012-11-16 15:25:00,23.82,23.83,23.79,23.82,337100.0,14.4663,14.4723,14.448,14.4663,337100.0
2012-11-16 15:30:00,23.82,23.86,23.81,23.84,420200.0,14.4663,14.4906,14.4602,14.4784,420200.0
2012-11-16 15:35:00,23.84,23.85,23.82,23.84,347700.0,14.4784,14.4845,14.4663,14.4784,347700.0
2012-11-16 15:40:00,23.85,23.87,23.83,23.86,520700.0,14.4845,14.4966,14.4723,14.4906,520700.0
2012-11-16 15:45:00,23.86,23.87,23.82,23.82,637400.0,14.4906,14.4966,14.4663,14.4663,637400.0
2012-11-16 15:50:00,23.83,23.84,23.8,23.82,855900.0,14.4723,14.4784,14.4541,14.4663,855900.0
2012-11-16 15:55:00,23.82,23.87,23.82,23.85,1611400.0,14.4663,14.4966,14.4663,14.4845,1611400.0
2012-11-19 09:30:00,24.03,24.09,23.87,24.06,837700.0,14.5938,14.6302,14.4966,14.612,837700.0
2012-11-19 09:35:00,24.06,24.12,24.03,24.1,616800.0,14.612,14.6485,14.5938,14.6363,616800.0
2012-11-19 09:40:00,24.1,24.15,24.1,24.13,557100.0,14.6363,14.6667,14.6363,14.6545,557100.0
2012-11-19 09:45:00,24.13,24.15,24.11,24.12,401400.0,14.6545,14.6667,14.6424,14.6485,401400.0
2012-11-19 09:50:00,24.12,24.17,24.12,24.13,439800.0,14.6485,14.6788,14.6485,14.6545,439800.0
2012-11-19 09:55:00,24.13,24.18,24.13,24.17,413900.0,14.6545,14.6849,14.6545,14.6788,413900.0
2012-11-19 10:00:00,24.17,24.22,24.16,24.18,695900.0,14.6788,14.7092,14.6727,14.6849,695900.0
2012-11-19 10:05:00,24.2,24.22,24.17,24.17,392900.0,14.697,14.7092,14.6788,14.6788,392900.0
2012-11-19 10:10:00,24.18,24.21,24.18,24.2,244600.0,14.6849,14.7031,14.6849,14.697,244600.0
2012-11-19 10:15:00,24.19,24.24,24.14,24.15,1141400.0,14.691,14.7213,14.6606,14.6667,1141400.0
2012-11-19 10:20:00,24.14,24.2,24.14,24.17,635200.0,14.6606,14.697,14.6606,14.6788,635200.0
2012-11-19 10:25:00,24.18,24.2,24.16,24.2,624100.0,14.6849,14.697,14.6727,14.697,624100.0
2012-11-19 10:30:00,24.2,24.2,24.16,24.2,405700.0,14.697,14.697,14.6727,14.697,405700.0
2012-11-19 10:35:00,24.2,24.21,24.17,24.17,893400.0,14.697,14.7031,14.6788,14.6788,893400.0
2012-11-19 10:40:00,24.18,24.19,24.17,24.18,429600.0,14.6849,14.691,14.6788,14.6849,429600.0
2012-11-19 10:45:00,24.18,24.18,24.14,24.16,505200.0,14.6849,14.6849,14.6606,14.6727,505200.0
2012-11-19 10:50:00,24.16,24.17,24.13,24.15,476200.0,14.6727,14.6788,14.6545,14.6667,476200.0
2012-11-19 10:55:00,24.14,24.18,24.13,24.17,676300.0,14.6606,14.6849,14.6545,14.6788,676300.0
2012-11-19 11:00:00,24.17,24.18,24.13,24.15,477000.0,14.6788,14.6849,14.6545,14.6667,477000.0
2012-11-19 11:05:00,24.15,24.16,24.1,24.11,625300.0,14.6667,14.6727,14.6363,14.6424,625300.0
2012-11-19 11:10:00,24.11,24.11,24.07,24.1,367600.0,14.6424,14.6424,14.6181,14.6363,367600.0
2012-11-19 11:15:00,24.1,24.12,24.08,24.09,613300.0,14.6363,14.6485,14.6242,14.6302,613300.0
2012-11-19 11:20:00,24.1,24.12,24.08,24.09,371000.0,14.6363,14.6485,14.6242,14.6302,371000.0
2012-11-19 11:25:00,24.08,24.12,24.08,24.11,498300.0,14.6242,14.6485,14.6242,14.6424,498300.0
2012-11-19 11:30:00,24.12,24.12,24.08,24.09,288100.0,14.6485,14.6485,14.6242,14.6302,288100.0
2012-11-19 11:35:00,24.09,24.11,24.09,24.1,140800.0,14.6302,14.6424,14.6302,14.6363,140800.0
2012-11-19 11:40:00,24.1,24.1,24.09,24.1,92600.0,14.6363,14.6363,14.6302,14.6363,92600.0
2012-11-19 11:45:00,24.1,24.12,24.09,24.12,139400.0,14.6363,14.6485,14.6302,14.6485,139400.0
2012-11-19 11:50:00,24.12,24.13,24.11,24.11,218700.0,14.6485,14.6545,14.6424,14.6424,218700.0
2012-11-19 11:55:00,24.12,24.13,24.11,24.11,265700.0,14.6485,14.6545,14.6424,14.6424,265700.0
2012-11-19 12:00:00,24.12,24.16,24.11,24.13,343600.0,14.6485,14.6727,14.6424,14.6545,343600.0
2012-11-19 12:05:00,24.12,24.14,24.12,24.13,188700.0,14.6485,14.6606,14.6485,14.6545,188700.0
2012-11-19 12:10:00,24.14,24.14,24.11,24.11,373800.0,14.6606,14.6606,14.6424,14.6424,373800.0
2012-11-19 12:15:00,24.12,24.12,24.1,24.1,112400.0,14.6485,14.6485,14.6363,14.6363,112400.0
2012-11-19 12:20:00,24.1,24.12,24.09,24.1,257600.0,14.6363,14.6485,14.6302,14.6363,257600.0
2012-11-19 12:25:00,24.1,24.1,24.09,24.1,48700.0,14.6363,14.6363,14.6302,14.6363,48700.0
2012-11-19 12:30:00,24.09,24.1,24.07,24.07,270200.0,14.6302,14.6363,14.6181,14.6181,270200.0
2012-11-19 12:35:00,24.08,24.1,24.04,24.05,1181400.0,14.6242,14.6363,14.5999,14.6059,1181400.0
2012-11-19 12:40:00,24.05,24.07,24.05,24.05,194100.0,14.6059,14.6181,14.6059,14.6059,194100.0
2012-11-19 12:45:00,24.05,24.06,24.02,24.05,320400.0,14.6059,14.612,14.5877,14.6059,320400.0
2012-11-19 12:50:00,24.05,24.06,24.04,24.05,79200.0,14.6059,14.612,14.5999,14.6059,79200.0
2012-11-19 12:55:00,24.05,24.06,24.05,24.05,184100.0,14.6059,14.612,14.6059,14.6059,184100.0
2012-11-19 13:00:00,24.06,24.07,24.05,24.07,292500.0,14.612,14.6181,14.6059,14.6181,292500.0
2012-11-19 13:05:00,24.07,24.08,24.06,24.07,135000.0,14.6181,14.6242,14.612,14.6181,135000.0
2012-11-19 13:10:00,24.07,24.07,24.06,24.06,74700.0,14.6181,14.6181,14.612,14.612,74700.0
2012-11-19 13:15:00,24.07,24.07,24.03,24.03,217300.0,14.6181,14.6181,14.5938,14.5938,217300.0
2012-11-19 13:20:00,24.03,24.05,24.01,24.04,255400.0,14.5938,14.6059,14.5817,14.5999,255400.0
2012-11-19 13:25:00,24.04,24.05,24.03,24.04,136700.0,14.5999,14.6059,14.5938,14.5999,136700.0
2012-11-19 13:30:00,24.04,24.07,24.03,24.06,186800.0,14.5999,14.6181,14.5938,14.612,186800.0
2012-11-19 13:35:00,24.06,24.07,24.05,24.06,257200.0,14.612,14.6181,14.6059,14.612,257200.0
2012-11-19 13:40:00,24.05,24.07,24.04,24.07,132000.0,14.6059,14.6181,14.5999,14.6181,132000.0
2012-11-19 13:45:00,24.07,24.07,24.04,24.06,257600.0,14.6181,14.6181,14.5999,14.612,257600.0
2012-11-19 13:50:00,24.07,24.07,24.06,24.07,117300.0,14.6181,14.6181,14.612,14.6181,117300.0
2012-11-19 13:55:00,24.07,24.07,24.06,24.06,150600.0,14.6181,14.6181,14.612,14.612,150600.0
2012-11-19 14:00:00,24.06,24.07,24.06,24.06,150400.0,14.612,14.6181,14.612,14.612,150400.0
2012-11-19 14:05:00,24.06,24.07,24.04,24.05,391000.0,14.612,14.6181,14.5999,14.6059,391000.0
2012-11-19 14:10:00,24.05,24.06,24.05,24.05,132200.0,14.6059,14.612,14.6059,14.6059,132200.0
2012-11-19 14:15:00,24.06,24.07,24.05,24.06,272600.0,14.612,14.6181,14.6059,14.612,272600.0
2012-11-19 14:20:00,24.06,24.06,24.02,24.04,313900.0,14.612,14.612,14.5877,14.5999,313900.0
2012-11-19 14:25:00,24.04,24.06,24.04,24.05,227600.0,14.5999,14.612,14.5999,14.6059,227600.0
2012-11-19 14:30:00,24.06,24.06,24.04,24.05,193100.0,14.612,14.612,14.5999,14.6059,193100.0
2012-11-19 14:35:00,24.05,24.06,24.04,24.05,315400.0,14.6059,14.612,14.5999,14.6059,315400.0
2012-11-19 14:40:00,24.04,24.05,24.02,24.03,541700.0,14.5999,14.6059,14.5877,14.5938,541700.0
2012-11-19 14:45:00,24.04,24.06,24.03,24.05,475100.0,14.5999,14.612,14.5938,14.6059,475100.0
2012-11-19 14:50:00,24.05,24.09,24.05,24.09,294200.0,14.6059,14.6302,14.6059,14.6302,294200.0
2012-11-19 14:55:00,24.09,24.11,24.08,24.09,1084800.0,14.6302,14.6424,14.6242,14.6302,1084800.0
2012-11-19 15:00:00,24.1,24.11,24.09,24.11,683900.0,14.6363,14.6424,14.6302,14.6424,683900.0
2012-11-19 15:05:00,24.1,24.12,24.1,24.1,449100.0,14.6363,14.6485,14.6363,14.6363,449100.0
2012-11-19 15:10:00,24.1,24.12,24.09,24.1,785300.0,14.6363,14.6485,14.6302,14.6363,785300.0
2012-11-19 15:15:00,24.11,24.11,24.09,24.09,444600.0,14.6424,14.6424,14.6302,14.6302,444600.0
2012-11-19 15:20:00,24.1,24.11,24.09,24.09,300500.0,14.6363,14.6424,14.6302,14.6302,300500.0
2012-11-19 15:25:00,24.09,24.11,24.09,24.09,574900.0,14.6302,14.6424,14.6302,14.6302,574900.0
2012-11-19 15:30:00,24.1,24.1,24.07,24.1,320400.0,14.6363,14.6363,14.6181,14.6363,320400.0
2012-11-19 15:35:00,24.1,24.1,24.09,24.09,155100.0,14.6363,14.6363,14.6302,14.6302,155100.0
2012-11-19 15:40:00,24.09,24.1,24.08,24.09,369200.0,14.6302,14.6363,14.6242,14.6302,369200.0
2012-11-19 15:45:00,24.09,24.11,24.08,24.09,841900.0,14.6302,14.6424,14.6242,14.6302,841900.0
2012-11-19 15:50:00,24.08,24.12,24.07,24.1,1635600.0,14.6242,14.6485,14.6181,14.6363,1635600.0
2012-11-19 15:55:00,24.11,24.13,24.07,24.13,1700500.0,14.6424,14.6545,14.6181,14.6545,1700500.0
2012-11-20 09:30:00,24.12,24.12,23.98,24.01,883900.0,14.6485,14.6485,14.5634,14.5817,883900.0
2012-11-20 09:35:00,24.02,24.06,23.95,23.95,762700.0,14.5877,14.612,14.5452,14.5452,762700.0
2012-11-20 09:40:00,23.95,23.99,23.93,23.96,465000.0,14.5452,14.5695,14.5331,14.5513,465000.0
2012-11-20 09:45:00,23.97,24.04,23.96,24.02,243000.0,14.5574,14.5999,14.5513,14.5877,243000.0
2012-11-20 09:50:00,24.03,24.05,24.01,24.04,302000.0,14.5938,14.6059,14.5817,14.5999,302000.0
2012-11-20 09:55:00,24.03,24.08,24.02,24.03,319300.0,14.5938,14.6242,14.5877,14.5938,319300.0
2012-11-20 10:00:00,24.03,24.06,24.02,24.05,469800.0,14.5938,14.612,14.5877,14.6059,469800.0
2012-11-20 10:05:00,24.05,24.07,24.04,24.05,330500.0,14.6059,14.6181,14.5999,14.6059,330500.0
2012-11-20 10:10:00,24.06,24.11,24.01,24.09,615100.0,14.612,14.6424,14.5817,14.6302,615100.0
2012-11-20 10:15:00,24.09,24.1,24.07,24.08,238800.0,14.6302,14.6363,14.6181,14.6242,238800.0
2012-11-20 10:20:00,24.08,24.12,24.08,24.1,263600.0,14.6242,14.6485,14.6242,14.6363,263600.0
2012-11-20 10:25:00,24.1,24.1,24.05,24.06,221400.0,14.6363,14.6363,14.6059,14.612,221400.0
2012-11-20 10:30:00,24.05,24.08,24.04,24.05,1130900.0,14.6059,14.6242,14.5999,14.6059,1130900.0
2012-11-20 10:35:00,24.05,24.12,24.05,24.12,286200.0,14.6059,14.6485,14.6059,14.6485,286200.0
2012-11-20 10:40:00,24.12,24.14,24.1,24.11,352600.0,14.6485,14.6606,14.6363,14.6424,352600.0
2012-11-20 10:45:00,24.11,24.15,24.1,24.14,257200.0,14.6424,14.6667,14.6363,14.6606,257200.0
2012-11-20 10:50:00,24.14,24.15,24.12,24.12,222700.0,14.6606,14.6667,14.6485,14.6485,222700.0
2012-11-20 10:55:00,24.13,24.14,24.1,24.13,304200.0,14.6545,14.6606,14.6363,14.6545,304200.0
2012-11-20 11:00:00,24.13,24.16,24.11,24.16,445800.0,14.6545,14.6727,14.6424,14.6727,445800.0
2012-11-20 11:05:00,24.16,24.17,24.13,24.15,290900.0,14.6727,14.6788,14.6545,14.6667,290900.0
2012-11-20 11:10:00,24.15,24.19,24.14,24.19,183200.0,14.6667,14.691,14.6606,14.691,183200.0
2012-11-20 11:15:00,24.19,24.2,24.18,24.18,146800.0,14.691,14.697,14.6849,14.6849,146800.0
2012-11-20 11:20:00,24.18,24.21,24.16,24.17,326600.0,14.6849,14.7031,14.6727,14.6788,326600.0
2012-11-20 11:25:00,24.17,24.18,24.16,24.16,111800.0,14.6788,14.6849,14.6727,14.6727,111800.0
2012-11-20 11:30:00,24.17,24.18,24.16,24.17,119800.0,14.6788,14.6849,14.6727,14.6788,119800.0
2012-11-20 11:35:00,24.16,24.17,24.13,24.13,169700.0,14.6727,14.6788,14.6545,14.6545,169700.0
2012-11-20 11:40:00,24.13,24.16,24.11,24.14,644000.0,14.6545,14.6727,14.6424,14.6606,644000.0
2012-11-20 11:45:00,24.14,24.16,24.13,24.14,78700.0,14.6606,14.6727,14.6545,14.6606,78700.0
2012-11-20 11:50:00,24.15,24.17,24.14,24.17,143800.0,14.6667,14.6788,14.6606,14.6788,143800.0
2012-11-20 11:55:00,24.17,24.21,24.16,24.2,312000.0,14.6788,14.7031,14.6727,14.697,312000.0
2012-11-20 12:00:00,24.2,24.21,24.17,24.19,262000.0,14.697,14.7031,14.6788,14.691,262000.0
2012-11-20 12:05:00,24.2,24.2,24.16,24.16,171500.0,14.697,14.697,14.6727,14.6727,171500.0
2012-11-20 12:10:00,24.16,24.18,24.16,24.17,125800.0,14.6727,14.6849,14.6727,14.6788,125800.0
2012-11-20 12:15:00,24.17,24.18,24.14,24.16,275500.0,14.6788,14.6849,14.6606,14.6727,275500.0
2012-11-20 12:20:00,24.16,24.19,24.16,24.18,72400.0,14.6727,14.691,14.6727,14.6849,72400.0
2012-11-20 12:25:00,24.18,24.19,24.14,24.16,206700.0,14.6849,14.691,14.6606,14.6727,206700.0
2012-11-20 12:30:00,24.15,24.16,24.13,24.15,127000.0,14.6667,14.6727,14.6545,14.6667,127000.0
2012-11-20 12:35:00,24.16,24.17,24.13,24.15,269700.0,14.6727,14.6788,14.6545,14.6667,269700.0
2012-11-20 12:40:00,24.15,24.17,24.14,24.17,132500.0,14.6667,14.6788,14.6606,14.6788,132500.0
2012-11-20 12:45:00,24.17,24.18,24.15,24.17,209500.0,14.6788,14.6849,14.6667,14.6788,209500.0
2012-11-20 12:50:00,24.18,24.19,24.16,24.17,209800.0,14.6849,14.691,14.6727,14.6788,209800.0
2012-11-20 12:55:00,24.18,24.19,24.15,24.16,162800.0,14.6849,14.691,14.6667,14.6727,162800.0
2012-11-20 13:00:00,24.17,24.17,24.14,24.16,303000.0,14.6788,14.6788,14.6606,14.6727,303000.0
2012-11-20 13:05:00,24.15,24.17,24.14,24.14,124800.0,14.6667,14.6788,14.6606,14.6606,124800.0
2012-11-20 13:10:00,24.14,24.14,24.05,24.05,643900.0,14.6606,14.6606,14.6059,14.6059,643900.0
2012-11-20 13:15:00,24.05,24.12,24.05,24.1,289900.0,14.6059,14.6485,14.6059,14.6363,289900.0
2012-11-20 13:20:00,24.11,24.12,24.09,24.1,216800.0,14.6424,14.6485,14.6302,14.6363,216800.0
2012-11-20 13:25:00,24.09,24.1,24.01,24.01,257800.0,14.6302,14.6363,14.5817,14.5817,257800.0
2012-11-20 13:30:00,24.01,24.05,24.0,24.03,266700.0,14.5817,14.6059,14.5756,14.5938,266700.0
2012-11-20 13:35:00,24.04,24.08,24.03,24.07,195500.0,14.5999,14.6242,14.5938,14.6181,195500.0
2012-11-20 13:40:00,24.06,24.07,24.02,24.04,178800.0,14.612,14.6181,14.5877,14.5999,178800.0
2012-11-20 13:45:00,24.04,24.09,24.03,24.09,164600.0,14.5999,14.6302,14.5938,14.6302,164600.0
2012-11-20 13:50:00,24.09,24.1,24.07,24.1,125800.0,14.6302,14.6363,14.6181,14.6363,125800.0
2012-11-20 13:55:00,24.1,24.13,24.07,24.11,404900.0,14.6363,14.6545,14.6181,14.6424,404900.0
2012-11-20 14:00:00,24.12,24.13,24.1,24.11,262100.0,14.6485,14.6545,14.6363,14.6424,262100.0
2012-11-20 14:05:00,24.12,24.14,24.12,24.13,125500.0,14.6485,14.6606,14.6485,14.6545,125500.0
2012-11-20 14:10:00,24.13,24.18,24.12,24.17,294700.0,14.6545,14.6849,14.6485,14.6788,294700.0
2012-11-20 14:15:00,24.17,24.2,24.16,24.17,160400.0,14.6788,14.697,14.6727,14.6788,160400.0
2012-11-20 14:20:00,24.17,24.19,24.16,24.18,148600.0,14.6788,14.691,14.6727,14.6849,148600.0
2012-11-20 14:25:00,24.19,24.22,24.18,24.22,305700.0,14.691,14.7092,14.6849,14.7092,305700.0
2012-11-20 14:30:00,24.21,24.22,24.2,24.21,292700.0,14.7031,14.7092,14.697,14.7031,292700.0
2012-11-20 14:35:00,24.21,24.21,24.17,24.18,255800.0,14.7031,14.7031,14.6788,14.6849,255800.0
2012-11-20 14:40:00,24.18,24.2,24.18,24.18,292500.0,14.6849,14.697,14.6849,14.6849,292500.0
2012-11-20 14:45:00,24.19,24.21,24.18,24.18,428500.0,14.691,14.7031,14.6849,14.6849,428500.0
2012-11-20 14:50:00,24.19,24.21,24.18,24.2,248600.0,14.691,14.7031,14.6849,14.697,248600.0
2012-11-20 14:55:00,24.21,24.21,24.19,24.2,373600.0,14.7031,14.7031,14.691,14.697,373600.0
2012-11-20 15:00:00,24.21,24.23,24.19,24.22,568400.0,14.7031,14.7153,14.691,14.7092,568400.0
2012-11-20 15:05:00,24.23,24.23,24.2,24.21,283800.0,14.7153,14.7153,14.697,14.7031,283800.0
2012-11-20 15:10:00,24.21,24.22,24.19,24.21,370200.0,14.7031,14.7092,14.691,14.7031,370200.0
2012-11-20 15:15:00,24.21,24.22,24.19,24.2,167600.0,14.7031,14.7092,14.691,14.697,167600.0
2012-11-20 15:20:00,24.2,24.21,24.19,24.21,275500.0,14.697,14.7031,14.691,14.7031,275500.0
2012-11-20 15:25:00,24.21,24.21,24.19,24.2,330100.0,14.7031,14.7031,14.691,14.697,330100.0
2012-11-20 15:30:00,24.21,24.23,24.2,24.22,524300.0,14.7031,14.7153,14.697,14.7092,524300.0
2012-11-20 15:35:00,24.22,24.24,24.22,24.23,276500.0,14.7092,14.7213,14.7092,14.7153,276500.0
2012-11-20 15:40:00,24.23,24.24,24.22,24.22,373500.0,14.7153,14.7213,14.7092,14.7092,373500.0
2012-11-20 15:45:00,24.23,24.25,24.22,24.23,921400.0,14.7153,14.7274,14.7092,14.7153,921400.0
2012-11-20 15:50:00,24.23,24.27,24.22,24.26,877900.0,14.7153,14.7396,14.7092,14.7335,877900.0
2012-11-20 15:55:00,24.25,24.28,24.25,24.28,1054100.0,14.7274,14.7456,14.7274,14.7456,1054100.0
2012-11-21 09:30:00,24.35,24.38,24.27,24.31,795200.0,14.7881,14.8064,14.7396,14.7638,795200.0
2012-11-21 09:35:00,24.31,24.37,24.29,24.32,239100.0,14.7638,14.8003,14.7517,14.7699,239100.0
2012-11-21 09:40:00,24.32,24.33,24.27,24.29,281200.0,14.7699,14.776,14.7396,14.7517,281200.0
2012-11-21 09:45:00,24.29,24.34,24.27,24.3,258700.0,14.7517,14.7821,14.7396,14.7578,258700.0
2012-11-21 09:50:00,24.3,24.34,24.3,24.3,270000.0,14.7578,14.7821,14.7578,14.7578,270000.0
2012-11-21 09:55:00,24.3,24.37,24.29,24.37,251000.0,14.7578,14.8003,14.7517,14.8003,251000.0
2012-11-21 10:00:00,24.36,24.37,24.32,24.33,291200.0,14.7942,14.8003,14.7699,14.776,291200.0
2012-11-21 10:05:00,24.33,24.33,24.26,24.26,351900.0,14.776,14.776,14.7335,14.7335,351900.0
2012-11-21 10:10:00,24.26,24.27,24.22,24.22,153600.0,14.7335,14.7396,14.7092,14.7092,153600.0
2012-11-21 10:15:00,24.22,24.27,24.21,24.26,376300.0,14.7092,14.7396,14.7031,14.7335,376300.0
2012-11-21 10:20:00,24.26,24.26,24.22,24.22,190300.0,14.7335,14.7335,14.7092,14.7092,190300.0
2012-11-21 10:25:00,24.23,24.26,24.22,24.26,336700.0,14.7153,14.7335,14.7092,14.7335,336700.0
2012-11-21 10:30:00,24.26,24.26,24.21,24.22,303000.0,14.7335,14.7335,14.7031,14.7092,303000.0
2012-11-21 10:35:00,24.22,24.25,24.21,24.22,191700.0,14.7092,14.7274,14.7031,14.7092,191700.0
2012-11-21 10:40:00,24.22,24.24,24.2,24.23,247300.0,14.7092,14.7213,14.697,14.7153,247300.0
2012-11-21 10:45:00,24.22,24.25,24.22,24.23,142900.0,14.7092,14.7274,14.7092,14.7153,142900.0
2012-11-21 10:50:00,24.24,24.26,24.23,24.24,175800.0,14.7213,14.7335,14.7153,14.7213,175800.0
2012-11-21 10:55:00,24.24,24.27,24.24,24.26,105600.0,14.7213,14.7396,14.7213,14.7335,105600.0
2012-11-21 11:00:00,24.25,24.26,24.23,24.24,153400.0,14.7274,14.7335,14.7153,14.7213,153400.0
2012-11-21 11:05:00,24.24,24.28,24.24,24.28,209800.0,14.7213,14.7456,14.7213,14.7456,209800.0
2012-11-21 11:10:00,24.28,24.29,24.27,24.28,127500.0,14.7456,14.7517,14.7396,14.7456,127500.0
2012-11-21 11:15:00,24.28,24.29,24.28,24.28,85100.0,14.7456,14.7517,14.7456,14.7456,85100.0
2012-11-21 11:20:00,24.28,24.29,24.28,24.28,91700.0,14.7456,14.7517,14.7456,14.7456,91700.0
2012-11-21 11:25:00,24.28,24.29,24.25,24.26,165600.0,14.7456,14.7517,14.7274,14.7335,165600.0
2012-11-21 11:30:00,24.26,24.28,24.26,24.28,145500.0,14.7335,14.7456,14.7335,14.7456,145500.0
2012-11-21 11:35:00,24.28,24.28,24.26,24.27,113300.0,14.7456,14.7456,14.7335,14.7396,113300.0
2012-11-21 11:40:00,24.26,24.3,24.26,24.29,198200.0,14.7335,14.7578,14.7335,14.7517,198200.0
2012-11-21 11:45:00,24.29,24.3,24.27,24.28,146500.0,14.7517,14.7578,14.7396,14.7456,146500.0
2012-11-21 11:50:00,24.27,24.29,24.26,24.26,225600.0,14.7396,14.7517,14.7335,14.7335,225600.0
2012-11-21 11:55:00,24.25,24.28,24.25,24.27,115500.0,14.7274,14.7456,14.7274,14.7396,115500.0
2012-11-21 12:00:00,24.28,24.29,24.26,24.27,144000.0,14.7456,14.7517,14.7335,14.7396,144000.0
2012-11-21 12:05:00,24.27,24.29,24.27,24.29,73800.0,14.7396,14.7517,14.7396,14.7517,73800.0
2012-11-21 12:10:00,24.29,24.3,24.28,24.3,101400.0,14.7517,14.7578,14.7456,14.7578,101400.0
2012-11-21 12:15:00,24.3,24.32,24.29,24.31,171500.0,14.7578,14.7699,14.7517,14.7638,171500.0
2012-11-21 12:20:00,24.32,24.33,24.31,24.33,64500.0,14.7699,14.776,14.7638,14.776,64500.0
2012-11-21 12:25:00,24.33,24.36,24.32,24.35,174600.0,14.776,14.7942,14.7699,14.7881,174600.0
2012-11-21 12:30:00,24.35,24.35,24.32,24.33,128700.0,14.7881,14.7881,14.7699,14.776,128700.0
2012-11-21 12:35:00,24.34,24.34,24.31,24.31,186500.0,14.7821,14.7821,14.7638,14.7638,186500.0
2012-11-21 12:40:00,24.31,24.33,24.31,24.31,152900.0,14.7638,14.776,14.7638,14.7638,152900.0
2012-11-21 12:45:00,24.31,24.32,24.31,24.31,55000.0,14.7638,14.7699,14.7638,14.7638,55000.0
2012-11-21 12:50:00,24.32,24.32,24.3,24.31,59800.0,14.7699,14.7699,14.7578,14.7638,59800.0
2012-11-21 12:55:00,24.3,24.31,24.3,24.3,57400.0,14.7578,14.7638,14.7578,14.7578,57400.0
2012-11-21 13:00:00,24.3,24.32,24.3,24.32,72900.0,14.7578,14.7699,14.7578,14.7699,72900.0
2012-11-21 13:05:00,24.31,24.32,24.31,24.31,66900.0,14.7638,14.7699,14.7638,14.7638,66900.0
2012-11-21 13:10:00,24.31,24.31,24.3,24.3,53200.0,14.7638,14.7638,14.7578,14.7578,53200.0
2012-11-21 13:15:00,24.3,24.31,24.29,24.29,93300.0,14.7578,14.7638,14.7517,14.7517,93300.0
2012-11-21 13:20:00,24.3,24.32,24.29,24.3,99500.0,14.7578,14.7699,14.7517,14.7578,99500.0
2012-11-21 13:25:00,24.31,24.33,24.3,24.31,147200.0,14.7638,14.776,14.7578,14.7638,147200.0
2012-11-21 13:30:00,24.32,24.33,24.31,24.33,58600.0,14.7699,14.776,14.7638,14.776,58600.0
2012-11-21 13:35:00,24.32,24.33,24.31,24.33,173800.0,14.7699,14.776,14.7638,14.776,173800.0
2012-11-21 13:40:00,24.33,24.33,24.3,24.32,112100.0,14.776,14.776,14.7578,14.7699,112100.0
2012-11-21 13:45:00,24.31,24.34,24.31,24.33,89600.0,14.7638,14.7821,14.7638,14.776,89600.0
2012-11-21 13:50:00,24.33,24.35,24.33,24.33,137700.0,14.776,14.7881,14.776,14.776,137700.0
2012-11-21 13:55:00,24.34,24.34,24.33,24.34,76000.0,14.7821,14.7821,14.776,14.7821,76000.0
2012-11-21 14:00:00,24.34,24.35,24.33,24.34,131700.0,14.7821,14.7881,14.776,14.7821,131700.0
2012-11-21 14:05:00,24.33,24.34,24.33,24.34,50400.0,14.776,14.7821,14.776,14.7821,50400.0
2012-11-21 14:10:00,24.34,24.34,24.33,24.33,76700.0,14.7821,14.7821,14.776,14.776,76700.0
2012-11-21 14:15:00,24.34,24.34,24.31,24.32,249800.0,14.7821,14.7821,14.7638,14.7699,249800.0
2012-11-21 14:20:00,24.32,24.33,24.31,24.31,125500.0,14.7699,14.776,14.7638,14.7638,125500.0
2012-11-21 14:25:00,24.31,24.31,24.29,24.3,156800.0,14.7638,14.7638,14.7517,14.7578,156800.0
2012-11-21 14:30:00,24.31,24.33,24.3,24.32,141200.0,14.7638,14.776,14.7578,14.7699,141200.0
2012-11-21 14:35:00,24.32,24.34,24.32,24.32,131400.0,14.7699,14.7821,14.7699,14.7699,131400.0
2012-11-21 14:40:00,24.32,24.33,24.31,24.33,87400.0,14.7699,14.776,14.7638,14.776,87400.0
2012-11-21 14:45:00,24.32,24.33,24.32,24.33,56800.0,14.7699,14.776,14.7699,14.776,56800.0
2012-11-21 14:50:00,24.33,24.33,24.32,24.32,70000.0,14.776,14.776,14.7699,14.7699,70000.0
2012-11-21 14:55:00,24.33,24.33,24.32,24.32,99500.0,14.776,14.776,14.7699,14.7699,99500.0
2012-11-21 15:00:00,24.32,24.35,24.32,24.34,192100.0,14.7699,14.7881,14.7699,14.7821,192100.0
2012-11-21 15:05:00,24.34,24.34,24.32,24.32,122400.0,14.7821,14.7821,14.7699,14.7699,122400.0
2012-11-21 15:10:00,24.32,24.33,24.32,24.32,54500.0,14.7699,14.776,14.7699,14.7699,54500.0
2012-11-21 15:15:00,24.32,24.33,24.32,24.33,128400.0,14.7699,14.776,14.7699,14.776,128400.0
2012-11-21 15:20:00,24.32,24.33,24.32,24.33,141200.0,14.7699,14.776,14.7699,14.776,141200.0
2012-11-21 15:25:00,24.32,24.33,24.3,24.3,164500.0,14.7699,14.776,14.7578,14.7578,164500.0
2012-11-21 15:30:00,24.3,24.31,24.3,24.3,43900.0,14.7578,14.7638,14.7578,14.7578,43900.0
2012-11-21 15:35:00,24.3,24.31,24.3,24.31,150400.0,14.7578,14.7638,14.7578,14.7638,150400.0
2012-11-21 15:40:00,24.31,24.34,24.3,24.33,307800.0,14.7638,14.7821,14.7578,14.776,307800.0
2012-11-21 15:45:00,24.34,24.34,24.32,24.33,237700.0,14.7821,14.7821,14.7699,14.776,237700.0
2012-11-21 15:50:00,24.34,24.34,24.3,24.33,362600.0,14.7821,14.7821,14.7578,14.776,362600.0
2012-11-21 15:55:00,24.32,24.35,24.31,24.35,783600.0,14.7699,14.7881,14.7638,14.7881,783600.0
2012-11-23 09:30:00,24.41,24.5,24.38,24.42,610700.0,14.8246,14.8792,14.8064,14.8307,610700.0
2012-11-23 09:35:00,24.42,24.49,24.38,24.38,319900.0,14.8307,14.8732,14.8064,14.8064,319900.0
2012-11-23 09:40:00,24.39,24.45,24.38,24.41,289600.0,14.8124,14.8489,14.8064,14.8246,289600.0
2012-11-23 09:45:00,24.4,24.42,24.4,24.41,247900.0,14.8185,14.8307,14.8185,14.8246,247900.0
2012-11-23 09:50:00,24.41,24.41,24.39,24.39,212000.0,14.8246,14.8246,14.8124,14.8124,212000.0
2012-11-23 09:55:00,24.4,24.43,24.39,24.43,169800.0,14.8185,14.8367,14.8124,14.8367,169800.0
2012-11-23 10:00:00,24.43,24.47,24.42,24.45,250900.0,14.8367,14.861,14.8307,14.8489,250900.0
2012-11-23 10:05:00,24.45,24.46,24.4,24.41,232300.0,14.8489,14.8549,14.8185,14.8246,232300.0
2012-11-23 10:10:00,24.41,24.44,24.4,24.43,208300.0,14.8246,14.8428,14.8185,14.8367,208300.0
2012-11-23 10:15:00,24.43,24.47,24.42,24.44,213400.0,14.8367,14.861,14.8307,14.8428,213400.0
2012-11-23 10:20:00,24.44,24.46,24.43,24.45,178000.0,14.8428,14.8549,14.8367,14.8489,178000.0
2012-11-23 10:25:00,24.45,24.47,24.44,24.45,224700.0,14.8489,14.861,14.8428,14.8489,224700.0
2012-11-23 10:30:00,24.44,24.46,24.44,24.45,92000.0,14.8428,14.8549,14.8428,14.8489,92000.0
2012-11-23 10:35:00,24.44,24.45,24.42,24.42,103700.0,14.8428,14.8489,14.8307,14.8307,103700.0
2012-11-23 10:40:00,24.42,24.46,24.42,24.44,233900.0,14.8307,14.8549,14.8307,14.8428,233900.0
2012-11-23 10:45:00,24.45,24.45,24.43,24.43,104700.0,14.8489,14.8489,14.8367,14.8367,104700.0
2012-11-23 10:50:00,24.44,24.44,24.42,24.43,89900.0,14.8428,14.8428,14.8307,14.8367,89900.0
2012-11-23 10:55:00,24.44,24.47,24.43,24.47,244100.0,14.8428,14.861,14.8367,14.861,244100.0
2012-11-23 11:00:00,24.46,24.49,24.46,24.48,171200.0,14.8549,14.8732,14.8549,14.8671,171200.0
2012-11-23 11:05:00,24.48,24.49,24.43,24.46,694900.0,14.8671,14.8732,14.8367,14.8549,694900.0
2012-11-23 11:10:00,24.46,24.46,24.41,24.45,563100.0,14.8549,14.8549,14.8246,14.8489,563100.0
2012-11-23 11:15:00,24.45,24.46,24.43,24.43,182800.0,14.8489,14.8549,14.8367,14.8367,182800.0
2012-11-23 11:20:00,24.43,24.46,24.43,24.45,215700.0,14.8367,14.8549,14.8367,14.8489,215700.0
2012-11-23 11:25:00,24.45,24.47,24.45,24.46,102000.0,14.8489,14.861,14.8489,14.8549,102000.0
2012-11-23 11:30:00,24.46,24.47,24.45,24.46,76400.0,14.8549,14.861,14.8489,14.8549,76400.0
2012-11-23 11:35:00,24.46,24.46,24.43,24.43,109700.0,14.8549,14.8549,14.8367,14.8367,109700.0
2012-11-23 11:40:00,24.43,24.44,24.41,24.41,72900.0,14.8367,14.8428,14.8246,14.8246,72900.0
2012-11-23 11:45:00,24.41,24.42,24.38,24.38,160000.0,14.8246,14.8307,14.8064,14.8064,160000.0
2012-11-23 11:50:00,24.39,24.39,24.37,24.38,95800.0,14.8124,14.8124,14.8003,14.8064,95800.0
2012-11-23 11:55:00,24.39,24.4,24.38,24.4,69500.0,14.8124,14.8185,14.8064,14.8185,69500.0
2012-11-23 12:00:00,24.39,24.43,24.39,24.42,222100.0,14.8124,14.8367,14.8124,14.8307,222100.0
2012-11-23 12:05:00,24.42,24.45,24.41,24.43,146500.0,14.8307,14.8489,14.8246,14.8367,146500.0
2012-11-23 12:10:00,24.44,24.44,24.43,24.44,60700.0,14.8428,14.8428,14.8367,14.8428,60700.0
2012-11-23 12:15:00,24.44,24.44,24.41,24.42,153800.0,14.8428,14.8428,14.8246,14.8307,153800.0
2012-11-23 12:20:00,24.43,24.46,24.42,24.44,233200.0,14.8367,14.8549,14.8307,14.8428,233200.0
2012-11-23 12:25:00,24.45,24.46,24.44,24.46,97900.0,14.8489,14.8549,14.8428,14.8549,97900.0
2012-11-23 12:30:00,24.45,24.47,24.45,24.47,139700.0,14.8489,14.861,14.8489,14.861,139700.0
2012-11-23 12:35:00,24.46,24.48,24.45,24.48,494000.0,14.8549,14.8671,14.8489,14.8671,494000.0
2012-11-23 12:40:00,24.47,24.47,24.43,24.46,293800.0,14.861,14.861,14.8367,14.8549,293800.0
2012-11-23 12:45:00,24.46,24.48,24.44,24.45,454300.0,14.8549,14.8671,14.8428,14.8489,454300.0
2012-11-23 12:50:00,24.46,24.48,24.44,24.48,608100.0,14.8549,14.8671,14.8428,14.8671,608100.0
2012-11-23 12:55:00,24.48,24.53,24.47,24.53,1384600.0,14.8671,14.8975,14.861,14.8975,1384600.0
2012-11-26 09:30:00,24.34,24.42,24.31,24.35,776700.0,14.7821,14.8307,14.7638,14.7881,776700.0
2012-11-26 09:35:00,24.34,24.41,24.34,24.4,264600.0,14.7821,14.8246,14.7821,14.8185,264600.0
2012-11-26 09:40:00,24.4,24.41,24.34,24.36,284300.0,14.8185,14.8246,14.7821,14.7942,284300.0
2012-11-26 09:45:00,24.36,24.38,24.32,24.37,267300.0,14.7942,14.8064,14.7699,14.8003,267300.0
2012-11-26 09:50:00,24.37,24.4,24.36,24.39,263400.0,14.8003,14.8185,14.7942,14.8124,263400.0
2012-11-26 09:55:00,24.39,24.42,24.36,24.4,206400.0,14.8124,14.8307,14.7942,14.8185,206400.0
2012-11-26 10:00:00,24.41,24.46,24.4,24.43,269900.0,14.8246,14.8549,14.8185,14.8367,269900.0
2012-11-26 10:05:00,24.43,24.45,24.41,24.44,419800.0,14.8367,14.8489,14.8246,14.8428,419800.0
2012-11-26 10:10:00,24.44,24.49,24.42,24.48,367300.0,14.8428,14.8732,14.8307,14.8671,367300.0
2012-11-26 10:15:00,24.48,24.5,24.46,24.48,482900.0,14.8671,14.8792,14.8549,14.8671,482900.0
2012-11-26 10:20:00,24.48,24.49,24.43,24.45,506800.0,14.8671,14.8732,14.8367,14.8489,506800.0
2012-11-26 10:25:00,24.43,24.46,24.43,24.45,237500.0,14.8367,14.8549,14.8367,14.8489,237500.0
2012-11-26 10:30:00,24.45,24.46,24.44,24.45,412300.0,14.8489,14.8549,14.8428,14.8489,412300.0
2012-11-26 10:35:00,24.45,24.46,24.43,24.46,215400.0,14.8489,14.8549,14.8367,14.8549,215400.0
2012-11-26 10:40:00,24.45,24.46,24.43,24.45,221000.0,14.8489,14.8549,14.8367,14.8489,221000.0
2012-11-26 10:45:00,24.45,24.46,24.41,24.42,185700.0,14.8489,14.8549,14.8246,14.8307,185700.0
2012-11-26 10:50:00,24.43,24.45,24.42,24.42,202700.0,14.8367,14.8489,14.8307,14.8307,202700.0
2012-11-26 10:55:00,24.42,24.43,24.39,24.4,203300.0,14.8307,14.8367,14.8124,14.8185,203300.0
2012-11-26 11:00:00,24.4,24.42,24.39,24.41,226900.0,14.8185,14.8307,14.8124,14.8246,226900.0
2012-11-26 11:05:00,24.4,24.42,24.39,24.4,186200.0,14.8185,14.8307,14.8124,14.8185,186200.0
2012-11-26 11:10:00,24.4,24.41,24.4,24.4,79300.0,14.8185,14.8246,14.8185,14.8185,79300.0
2012-11-26 11:15:00,24.4,24.42,24.4,24.41,179400.0,14.8185,14.8307,14.8185,14.8246,179400.0
2012-11-26 11:20:00,24.41,24.42,24.37,24.37,172900.0,14.8246,14.8307,14.8003,14.8003,172900.0
2012-11-26 11:25:00,24.37,24.38,24.34,24.36,270400.0,14.8003,14.8064,14.7821,14.7942,270400.0
2012-11-26 11:30:00,24.35,24.4,24.35,24.39,246200.0,14.7881,14.8185,14.7881,14.8124,246200.0
2012-11-26 11:35:00,24.38,24.38,24.37,24.37,86100.0,14.8064,14.8064,14.8003,14.8003,86100.0
2012-11-26 11:40:00,24.37,24.38,24.36,24.36,97200.0,14.8003,14.8064,14.7942,14.7942,97200.0
2012-11-26 11:45:00,24.36,24.4,24.36,24.39,277600.0,14.7942,14.8185,14.7942,14.8124,277600.0
2012-11-26 11:50:00,24.4,24.43,24.39,24.39,154400.0,14.8185,14.8367,14.8124,14.8124,154400.0
2012-11-26 11:55:00,24.39,24.43,24.39,24.43,107900.0,14.8124,14.8367,14.8124,14.8367,107900.0
2012-11-26 12:00:00,24.43,24.43,24.41,24.41,164600.0,14.8367,14.8367,14.8246,14.8246,164600.0
2012-11-26 12:05:00,24.41,24.43,24.41,24.43,73900.0,14.8246,14.8367,14.8246,14.8367,73900.0
2012-11-26 12:10:00,24.42,24.43,24.42,24.42,82200.0,14.8307,14.8367,14.8307,14.8307,82200.0
2012-11-26 12:15:00,24.43,24.45,24.42,24.42,187300.0,14.8367,14.8489,14.8307,14.8307,187300.0
2012-11-26 12:20:00,24.42,24.43,24.4,24.43,164400.0,14.8307,14.8367,14.8185,14.8367,164400.0
2012-11-26 12:25:00,24.43,24.43,24.4,24.42,207300.0,14.8367,14.8367,14.8185,14.8307,207300.0
2012-11-26 12:30:00,24.42,24.44,24.39,24.39,159900.0,14.8307,14.8428,14.8124,14.8124,159900.0
2012-11-26 12:35:00,24.39,24.43,24.39,24.42,345800.0,14.8124,14.8367,14.8124,14.8307,345800.0
2012-11-26 12:40:00,24.42,24.47,24.42,24.47,314800.0,14.8307,14.861,14.8307,14.861,314800.0
2012-11-26 12:45:00,24.47,24.48,24.46,24.48,107700.0,14.861,14.8671,14.8549,14.8671,107700.0
2012-11-26 12:50:00,24.48,24.48,24.45,24.46,156100.0,14.8671,14.8671,14.8489,14.8549,156100.0
2012-11-26 12:55:00,24.45,24.48,24.44,24.47,154300.0,14.8489,14.8671,14.8428,14.861,154300.0
2012-11-26 13:00:00,24.47,24.5,24.46,24.49,121200.0,14.861,14.8792,14.8549,14.8732,121200.0
2012-11-26 13:05:00,24.49,24.5,24.48,24.49,387600.0,14.8732,14.8792,14.8671,14.8732,387600.0
2012-11-26 13:10:00,24.5,24.5,24.48,24.48,80700.0,14.8792,14.8792,14.8671,14.8671,80700.0
2012-11-26 13:15:00,24.48,24.5,24.47,24.48,478600.0,14.8671,14.8792,14.861,14.8671,478600.0
2012-11-26 13:20:00,24.48,24.49,24.46,24.46,244500.0,14.8671,14.8732,14.8549,14.8549,244500.0
2012-11-26 13:25:00,24.46,24.47,24.44,24.44,118600.0,14.8549,14.861,14.8428,14.8428,118600.0
2012-11-26 13:30:00,24.44,24.46,24.44,24.45,78000.0,14.8428,14.8549,14.8428,14.8489,78000.0
2012-11-26 13:35:00,24.45,24.47,24.45,24.46,199800.0,14.8489,14.861,14.8489,14.8549,199800.0
2012-11-26 13:40:00,24.45,24.46,24.45,24.46,65100.0,14.8489,14.8549,14.8489,14.8549,65100.0
2012-11-26 13:45:00,24.45,24.46,24.45,24.45,92600.0,14.8489,14.8549,14.8489,14.8489,92600.0
2012-11-26 13:50:00,24.45,24.46,24.45,24.45,96700.0,14.8489,14.8549,14.8489,14.8489,96700.0
2012-11-26 13:55:00,24.45,24.47,24.45,24.47,132100.0,14.8489,14.861,14.8489,14.861,132100.0
2012-11-26 14:00:00,24.46,24.48,24.46,24.48,168600.0,14.8549,14.8671,14.8549,14.8671,168600.0
2012-11-26 14:05:00,24.48,24.5,24.47,24.48,157200.0,14.8671,14.8792,14.861,14.8671,157200.0
2012-11-26 14:10:00,24.48,24.49,24.47,24.47,133100.0,14.8671,14.8732,14.861,14.861,133100.0
2012-11-26 14:15:00,24.47,24.5,24.47,24.5,201300.0,14.861,14.8792,14.861,14.8792,201300.0
2012-11-26 14:20:00,24.49,24.5,24.48,24.49,366100.0,14.8732,14.8792,14.8671,14.8732,366100.0
2012-11-26 14:25:00,24.49,24.5,24.48,24.48,181600.0,14.8732,14.8792,14.8671,14.8671,181600.0
2012-11-26 14:30:00,24.48,24.5,24.48,24.48,246200.0,14.8671,14.8792,14.8671,14.8671,246200.0
2012-11-26 14:35:00,24.48,24.5,24.48,24.48,233000.0,14.8671,14.8792,14.8671,14.8671,233000.0
2012-11-26 14:40:00,24.49,24.49,24.48,24.48,118800.0,14.8732,14.8732,14.8671,14.8671,118800.0
2012-11-26 14:45:00,24.48,24.49,24.48,24.48,123900.0,14.8671,14.8732,14.8671,14.8671,123900.0
2012-11-26 14:50:00,24.48,24.52,24.48,24.5,422300.0,14.8671,14.8914,14.8671,14.8792,422300.0
2012-11-26 14:55:00,24.5,24.52,24.48,24.5,244200.0,14.8792,14.8914,14.8671,14.8792,244200.0
2012-11-26 15:00:00,24.5,24.52,24.5,24.51,163700.0,14.8792,14.8914,14.8792,14.8853,163700.0
2012-11-26 15:05:00,24.51,24.52,24.49,24.5,464000.0,14.8853,14.8914,14.8732,14.8792,464000.0
2012-11-26 15:10:00,24.51,24.51,24.48,24.48,337700.0,14.8853,14.8853,14.8671,14.8671,337700.0
2012-11-26 15:15:00,24.48,24.49,24.47,24.48,136400.0,14.8671,14.8732,14.861,14.8671,136400.0
2012-11-26 15:20:00,24.48,24.51,24.48,24.49,226800.0,14.8671,14.8853,14.8671,14.8732,226800.0
2012-11-26 15:25:00,24.49,24.5,24.48,24.49,292900.0,14.8732,14.8792,14.8671,14.8732,292900.0
2012-11-26 15:30:00,24.49,24.5,24.47,24.48,257000.0,14.8732,14.8792,14.861,14.8671,257000.0
2012-11-26 15:35:00,24.48,24.5,24.46,24.5,388000.0,14.8671,14.8792,14.8549,14.8792,388000.0
2012-11-26 15:40:00,24.5,24.52,24.49,24.5,524200.0,14.8792,14.8914,14.8732,14.8792,524200.0
2012-11-26 15:45:00,24.5,24.5,24.47,24.47,780100.0,14.8792,14.8792,14.861,14.861,780100.0
2012-11-26 15:50:00,24.48,24.48,24.46,24.46,414000.0,14.8671,14.8671,14.8549,14.8549,414000.0
2012-11-26 15:55:00,24.47,24.5,24.46,24.49,1447800.0,14.861,14.8792,14.8549,14.8732,1447800.0
2012-11-27 09:30:00,24.25,24.36,24.21,24.27,1171700.0,14.7274,14.7942,14.7031,14.7396,1171700.0
2012-11-27 09:35:00,24.27,24.36,24.27,24.3,412800.0,14.7396,14.7942,14.7396,14.7578,412800.0
2012-11-27 09:40:00,24.31,24.39,24.31,24.39,249600.0,14.7638,14.8124,14.7638,14.8124,249600.0
2012-11-27 09:45:00,24.39,24.44,24.36,24.38,370300.0,14.8124,14.8428,14.7942,14.8064,370300.0
2012-11-27 09:50:00,24.38,24.42,24.38,24.4,471300.0,14.8064,14.8307,14.8064,14.8185,471300.0
2012-11-27 09:55:00,24.4,24.42,24.39,24.41,383500.0,14.8185,14.8307,14.8124,14.8246,383500.0
2012-11-27 10:00:00,24.42,24.45,24.39,24.41,467000.0,14.8307,14.8489,14.8124,14.8246,467000.0
2012-11-27 10:05:00,24.42,24.42,24.38,24.39,598900.0,14.8307,14.8307,14.8064,14.8124,598900.0
2012-11-27 10:10:00,24.39,24.41,24.38,24.39,629800.0,14.8124,14.8246,14.8064,14.8124,629800.0
2012-11-27 10:15:00,24.38,24.38,24.31,24.34,1023500.0,14.8064,14.8064,14.7638,14.7821,1023500.0
2012-11-27 10:20:00,24.34,24.39,24.32,24.36,694000.0,14.7821,14.8124,14.7699,14.7942,694000.0
2012-11-27 10:25:00,24.36,24.38,24.35,24.36,209400.0,14.7942,14.8064,14.7881,14.7942,209400.0
2012-11-27 10:30:00,24.36,24.38,24.32,24.37,396700.0,14.7942,14.8064,14.7699,14.8003,396700.0
2012-11-27 10:35:00,24.37,24.37,24.33,24.37,449200.0,14.8003,14.8003,14.776,14.8003,449200.0
2012-11-27 10:40:00,24.36,24.41,24.36,24.37,805200.0,14.7942,14.8246,14.7942,14.8003,805200.0
2012-11-27 10:45:00,24.37,24.41,24.35,24.39,285400.0,14.8003,14.8246,14.7881,14.8124,285400.0
2012-11-27 10:50:00,24.39,24.42,24.36,24.41,549600.0,14.8124,14.8307,14.7942,14.8246,549600.0
2012-11-27 10:55:00,24.41,24.44,24.4,24.4,189400.0,14.8246,14.8428,14.8185,14.8185,189400.0
2012-11-27 11:00:00,24.4,24.42,24.38,24.38,251100.0,14.8185,14.8307,14.8064,14.8064,251100.0
2012-11-27 11:05:00,24.39,24.42,24.38,24.41,242400.0,14.8124,14.8307,14.8064,14.8246,242400.0
2012-11-27 11:10:00,24.41,24.42,24.4,24.4,160000.0,14.8246,14.8307,14.8185,14.8185,160000.0
2012-11-27 11:15:00,24.4,24.41,24.37,24.39,213800.0,14.8185,14.8246,14.8003,14.8124,213800.0
2012-11-27 11:20:00,24.39,24.39,24.37,24.38,156400.0,14.8124,14.8124,14.8003,14.8064,156400.0
2012-11-27 11:25:00,24.37,24.4,24.37,24.39,235300.0,14.8003,14.8185,14.8003,14.8124,235300.0
2012-11-27 11:30:00,24.39,24.4,24.36,24.36,208900.0,14.8124,14.8185,14.7942,14.7942,208900.0
2012-11-27 11:35:00,24.36,24.41,24.36,24.4,311600.0,14.7942,14.8246,14.7942,14.8185,311600.0
2012-11-27 11:40:00,24.4,24.41,24.38,24.39,345900.0,14.8185,14.8246,14.8064,14.8124,345900.0
2012-11-27 11:45:00,24.39,24.4,24.37,24.37,299200.0,14.8124,14.8185,14.8003,14.8003,299200.0
2012-11-27 11:50:00,24.37,24.44,24.37,24.4,421900.0,14.8003,14.8428,14.8003,14.8185,421900.0
2012-11-27 11:55:00,24.41,24.42,24.39,24.41,247800.0,14.8246,14.8307,14.8124,14.8246,247800.0
2012-11-27 12:00:00,24.4,24.42,24.39,24.39,464900.0,14.8185,14.8307,14.8124,14.8124,464900.0
2012-11-27 12:05:00,24.4,24.4,24.38,24.38,81400.0,14.8185,14.8185,14.8064,14.8064,81400.0
2012-11-27 12:10:00,24.39,24.39,24.37,24.38,129800.0,14.8124,14.8124,14.8003,14.8064,129800.0
2012-11-27 12:15:00,24.37,24.39,24.36,24.37,231000.0,14.8003,14.8124,14.7942,14.8003,231000.0
2012-11-27 12:20:00,24.36,24.4,24.36,24.4,269800.0,14.7942,14.8185,14.7942,14.8185,269800.0
2012-11-27 12:25:00,24.41,24.43,24.39,24.42,373400.0,14.8246,14.8367,14.8124,14.8307,373400.0
2012-11-27 12:30:00,24.42,24.42,24.4,24.41,284300.0,14.8307,14.8307,14.8185,14.8246,284300.0
2012-11-27 12:35:00,24.41,24.42,24.4,24.41,119200.0,14.8246,14.8307,14.8185,14.8246,119200.0
2012-11-27 12:40:00,24.41,24.42,24.39,24.39,205400.0,14.8246,14.8307,14.8124,14.8124,205400.0
2012-11-27 12:45:00,24.39,24.42,24.39,24.41,179600.0,14.8124,14.8307,14.8124,14.8246,179600.0
2012-11-27 12:50:00,24.41,24.42,24.38,24.38,77400.0,14.8246,14.8307,14.8064,14.8064,77400.0
2012-11-27 12:55:00,24.39,24.41,24.38,24.41,497300.0,14.8124,14.8246,14.8064,14.8246,497300.0
2012-11-27 13:00:00,24.4,24.41,24.38,24.39,237200.0,14.8185,14.8246,14.8064,14.8124,237200.0
2012-11-27 13:05:00,24.39,24.4,24.38,24.39,194700.0,14.8124,14.8185,14.8064,14.8124,194700.0
2012-11-27 13:10:00,24.39,24.41,24.39,24.39,125800.0,14.8124,14.8246,14.8124,14.8124,125800.0
2012-11-27 13:15:00,24.39,24.41,24.38,24.39,195400.0,14.8124,14.8246,14.8064,14.8124,195400.0
2012-11-27 13:20:00,24.39,24.41,24.38,24.38,299100.0,14.8124,14.8246,14.8064,14.8064,299100.0
2012-11-27 13:25:00,24.38,24.39,24.35,24.35,586600.0,14.8064,14.8124,14.7881,14.7881,586600.0
2012-11-27 13:30:00,24.35,24.36,24.34,24.34,179800.0,14.7881,14.7942,14.7821,14.7821,179800.0
2012-11-27 13:35:00,24.35,24.37,24.33,24.33,162300.0,14.7881,14.8003,14.776,14.776,162300.0
2012-11-27 13:40:00,24.33,24.35,24.32,24.35,171600.0,14.776,14.7881,14.7699,14.7881,171600.0
2012-11-27 13:45:00,24.35,24.35,24.33,24.35,156400.0,14.7881,14.7881,14.776,14.7881,156400.0
2012-11-27 13:50:00,24.36,24.36,24.33,24.34,200700.0,14.7942,14.7942,14.776,14.7821,200700.0
2012-11-27 13:55:00,24.35,24.37,24.33,24.34,136100.0,14.7881,14.8003,14.776,14.7821,136100.0
2012-11-27 14:00:00,24.35,24.36,24.33,24.36,139400.0,14.7881,14.7942,14.776,14.7942,139400.0
2012-11-27 14:05:00,24.36,24.38,24.35,24.36,169500.0,14.7942,14.8064,14.7881,14.7942,169500.0
2012-11-27 14:10:00,24.37,24.4,24.35,24.37,212400.0,14.8003,14.8185,14.7881,14.8003,212400.0
2012-11-27 14:15:00,24.38,24.4,24.38,24.39,199400.0,14.8064,14.8185,14.8064,14.8124,199400.0
2012-11-27 14:20:00,24.39,24.41,24.33,24.36,516200.0,14.8124,14.8246,14.776,14.7942,516200.0
2012-11-27 14:25:00,24.36,24.36,24.3,24.31,320600.0,14.7942,14.7942,14.7578,14.7638,320600.0
2012-11-27 14:30:00,24.32,24.34,24.29,24.33,370700.0,14.7699,14.7821,14.7517,14.776,370700.0
2012-11-27 14:35:00,24.32,24.32,24.28,24.32,247300.0,14.7699,14.7699,14.7456,14.7699,247300.0
2012-11-27 14:40:00,24.33,24.34,24.29,24.29,288200.0,14.776,14.7821,14.7517,14.7517,288200.0
2012-11-27 14:45:00,24.29,24.31,24.26,24.3,275300.0,14.7517,14.7638,14.7335,14.7578,275300.0
2012-11-27 14:50:00,24.29,24.32,24.29,24.32,311900.0,14.7517,14.7699,14.7517,14.7699,311900.0
2012-11-27 14:55:00,24.32,24.36,24.31,24.35,281400.0,14.7699,14.7942,14.7638,14.7881,281400.0
2012-11-27 15:00:00,24.34,24.37,24.33,24.33,242200.0,14.7821,14.8003,14.776,14.776,242200.0
2012-11-27 15:05:00,24.33,24.34,24.31,24.33,497100.0,14.776,14.7821,14.7638,14.776,497100.0
2012-11-27 15:10:00,24.32,24.35,24.31,24.35,317300.0,14.7699,14.7881,14.7638,14.7881,317300.0
2012-11-27 15:15:00,24.35,24.35,24.32,24.32,443300.0,14.7881,14.7881,14.7699,14.7699,443300.0
2012-11-27 15:20:00,24.32,24.34,24.3,24.34,370300.0,14.7699,14.7821,14.7578,14.7821,370300.0
2012-11-27 15:25:00,24.33,24.35,24.31,24.35,336400.0,14.776,14.7881,14.7638,14.7881,336400.0
2012-11-27 15:30:00,24.34,24.36,24.3,24.3,360200.0,14.7821,14.7942,14.7578,14.7578,360200.0
2012-11-27 15:35:00,24.31,24.32,24.28,24.32,479300.0,14.7638,14.7699,14.7456,14.7699,479300.0
2012-11-27 15:40:00,24.32,24.33,24.3,24.32,398900.0,14.7699,14.776,14.7578,14.7699,398900.0
2012-11-27 15:45:00,24.32,24.32,24.29,24.29,613000.0,14.7699,14.7699,14.7517,14.7517,613000.0
2012-11-27 15:50:00,24.29,24.3,24.26,24.28,573900.0,14.7517,14.7578,14.7335,14.7456,573900.0
2012-11-27 15:55:00,24.27,24.28,24.24,24.26,1302800.0,14.7396,14.7456,14.7213,14.7335,1302800.0
2012-11-28 09:30:00,24.23,24.28,24.15,24.19,659200.0,14.7153,14.7456,14.6667,14.691,659200.0
2012-11-28 09:35:00,24.19,24.23,24.18,24.2,267800.0,14.691,14.7153,14.6849,14.697,267800.0
2012-11-28 09:40:00,24.2,24.21,24.16,24.16,387400.0,14.697,14.7031,14.6727,14.6727,387400.0
2012-11-28 09:45:00,24.17,24.22,24.17,24.21,215900.0,14.6788,14.7092,14.6788,14.7031,215900.0
2012-11-28 09:50:00,24.23,24.26,24.2,24.26,544900.0,14.7153,14.7335,14.697,14.7335,544900.0
2012-11-28 09:55:00,24.26,24.27,24.21,24.22,202900.0,14.7335,14.7396,14.7031,14.7092,202900.0
2012-11-28 10:00:00,24.22,24.24,24.19,24.2,468400.0,14.7092,14.7213,14.691,14.697,468400.0
2012-11-28 10:05:00,24.2,24.21,24.18,24.19,295500.0,14.697,14.7031,14.6849,14.691,295500.0
2012-11-28 10:10:00,24.19,24.22,24.18,24.19,284300.0,14.691,14.7092,14.6849,14.691,284300.0
2012-11-28 10:15:00,24.19,24.25,24.19,24.22,306300.0,14.691,14.7274,14.691,14.7092,306300.0
2012-11-28 10:20:00,24.23,24.28,24.21,24.27,288900.0,14.7153,14.7456,14.7031,14.7396,288900.0
2012-11-28 10:25:00,24.27,24.29,24.26,24.27,176400.0,14.7396,14.7517,14.7335,14.7396,176400.0
2012-11-28 10:30:00,24.27,24.3,24.25,24.28,273600.0,14.7396,14.7578,14.7274,14.7456,273600.0
2012-11-28 10:35:00,24.29,24.36,24.28,24.33,450600.0,14.7517,14.7942,14.7456,14.776,450600.0
2012-11-28 10:40:00,24.33,24.37,24.33,24.34,486400.0,14.776,14.8003,14.776,14.7821,486400.0
2012-11-28 10:45:00,24.35,24.4,24.34,24.36,368800.0,14.7881,14.8185,14.7821,14.7942,368800.0
2012-11-28 10:50:00,24.36,24.37,24.31,24.34,316600.0,14.7942,14.8003,14.7638,14.7821,316600.0
2012-11-28 10:55:00,24.33,24.36,24.31,24.34,379700.0,14.776,14.7942,14.7638,14.7821,379700.0
2012-11-28 11:00:00,24.35,24.37,24.31,24.32,420700.0,14.7881,14.8003,14.7638,14.7699,420700.0
2012-11-28 11:05:00,24.32,24.33,24.28,24.31,368500.0,14.7699,14.776,14.7456,14.7638,368500.0
2012-11-28 11:10:00,24.31,24.39,24.29,24.38,598100.0,14.7638,14.8124,14.7517,14.8064,598100.0
2012-11-28 11:15:00,24.39,24.4,24.37,24.4,264500.0,14.8124,14.8185,14.8003,14.8185,264500.0
2012-11-28 11:20:00,24.39,24.4,24.37,24.4,313700.0,14.8124,14.8185,14.8003,14.8185,313700.0
2012-11-28 11:25:00,24.4,24.46,24.39,24.46,410000.0,14.8185,14.8549,14.8124,14.8549,410000.0
2012-11-28 11:30:00,24.47,24.48,24.45,24.46,624100.0,14.861,14.8671,14.8489,14.8549,624100.0
2012-11-28 11:35:00,24.46,24.49,24.46,24.47,241100.0,14.8549,14.8732,14.8549,14.861,241100.0
2012-11-28 11:40:00,24.47,24.48,24.45,24.47,204900.0,14.861,14.8671,14.8489,14.861,204900.0
2012-11-28 11:45:00,24.46,24.48,24.45,24.46,181000.0,14.8549,14.8671,14.8489,14.8549,181000.0
2012-11-28 11:50:00,24.47,24.48,24.45,24.45,200900.0,14.861,14.8671,14.8489,14.8489,200900.0
2012-11-28 11:55:00,24.45,24.48,24.45,24.47,183300.0,14.8489,14.8671,14.8489,14.861,183300.0
2012-11-28 12:00:00,24.47,24.48,24.45,24.46,441400.0,14.861,14.8671,14.8489,14.8549,441400.0
2012-11-28 12:05:00,24.45,24.46,24.42,24.46,170400.0,14.8489,14.8549,14.8307,14.8549,170400.0
2012-11-28 12:10:00,24.46,24.5,24.43,24.48,258000.0,14.8549,14.8792,14.8367,14.8671,258000.0
2012-11-28 12:15:00,24.48,24.56,24.47,24.55,634900.0,14.8671,14.9157,14.861,14.9096,634900.0
2012-11-28 12:20:00,24.55,24.59,24.55,24.58,326100.0,14.9096,14.9339,14.9096,14.9278,326100.0
2012-11-28 12:25:00,24.59,24.6,24.55,24.58,269400.0,14.9339,14.94,14.9096,14.9278,269400.0
2012-11-28 12:30:00,24.58,24.6,24.55,24.57,307600.0,14.9278,14.94,14.9096,14.9217,307600.0
2012-11-28 12:35:00,24.57,24.59,24.54,24.56,322000.0,14.9217,14.9339,14.9035,14.9157,322000.0
2012-11-28 12:40:00,24.56,24.59,24.56,24.59,140200.0,14.9157,14.9339,14.9157,14.9339,140200.0
2012-11-28 12:45:00,24.59,24.62,24.58,24.61,276300.0,14.9339,14.9521,14.9278,14.946,276300.0
2012-11-28 12:50:00,24.61,24.63,24.6,24.61,235600.0,14.946,14.9582,14.94,14.946,235600.0
2012-11-28 12:55:00,24.61,24.64,24.6,24.6,225400.0,14.946,14.9643,14.94,14.94,225400.0
2012-11-28 13:00:00,24.6,24.61,24.55,24.56,338800.0,14.94,14.946,14.9096,14.9157,338800.0
2012-11-28 13:05:00,24.57,24.58,24.54,24.54,181700.0,14.9217,14.9278,14.9035,14.9035,181700.0
2012-11-28 13:10:00,24.55,24.59,24.54,24.58,120300.0,14.9096,14.9339,14.9035,14.9278,120300.0
2012-11-28 13:15:00,24.58,24.58,24.53,24.55,192400.0,14.9278,14.9278,14.8975,14.9096,192400.0
2012-11-28 13:20:00,24.54,24.56,24.53,24.55,120800.0,14.9035,14.9157,14.8975,14.9096,120800.0
2012-11-28 13:25:00,24.56,24.57,24.54,24.57,153900.0,14.9157,14.9217,14.9035,14.9217,153900.0
2012-11-28 13:30:00,24.57,24.59,24.56,24.57,176200.0,14.9217,14.9339,14.9157,14.9217,176200.0
2012-11-28 13:35:00,24.57,24.62,24.57,24.6,233700.0,14.9217,14.9521,14.9217,14.94,233700.0
2012-11-28 13:40:00,24.6,24.62,24.6,24.61,190300.0,14.94,14.9521,14.94,14.946,190300.0
2012-11-28 13:45:00,24.61,24.62,24.59,24.61,204500.0,14.946,14.9521,14.9339,14.946,204500.0
2012-11-28 13:50:00,24.62,24.63,24.59,24.61,175300.0,14.9521,14.9582,14.9339,14.946,175300.0
2012-11-28 13:55:00,24.6,24.62,24.59,24.59,134300.0,14.94,14.9521,14.9339,14.9339,134300.0
2012-11-28 14:00:00,24.59,24.61,24.55,24.56,347200.0,14.9339,14.946,14.9096,14.9157,347200.0
2012-11-28 14:05:00,24.56,24.57,24.54,24.54,222900.0,14.9157,14.9217,14.9035,14.9035,222900.0
2012-11-28 14:10:00,24.55,24.55,24.51,24.51,171300.0,14.9096,14.9096,14.8853,14.8853,171300.0
2012-11-28 14:15:00,24.51,24.53,24.49,24.49,192900.0,14.8853,14.8975,14.8732,14.8732,192900.0
2012-11-28 14:20:00,24.49,24.5,24.47,24.48,202800.0,14.8732,14.8792,14.861,14.8671,202800.0
2012-11-28 14:25:00,24.48,24.49,24.45,24.46,194200.0,14.8671,14.8732,14.8489,14.8549,194200.0
2012-11-28 14:30:00,24.46,24.52,24.46,24.5,302900.0,14.8549,14.8914,14.8549,14.8792,302900.0
2012-11-28 14:35:00,24.5,24.52,24.49,24.52,187500.0,14.8792,14.8914,14.8732,14.8914,187500.0
2012-11-28 14:40:00,24.51,24.55,24.5,24.53,321300.0,14.8853,14.9096,14.8792,14.8975,321300.0
2012-11-28 14:45:00,24.53,24.55,24.52,24.53,221900.0,14.8975,14.9096,14.8914,14.8975,221900.0
2012-11-28 14:50:00,24.53,24.56,24.52,24.54,192300.0,14.8975,14.9157,14.8914,14.9035,192300.0
2012-11-28 14:55:00,24.54,24.57,24.54,24.56,192700.0,14.9035,14.9217,14.9035,14.9157,192700.0
2012-11-28 15:00:00,24.56,24.57,24.54,24.54,228800.0,14.9157,14.9217,14.9035,14.9035,228800.0
2012-11-28 15:05:00,24.54,24.59,24.54,24.58,212700.0,14.9035,14.9339,14.9035,14.9278,212700.0
2012-11-28 15:10:00,24.58,24.61,24.58,24.6,373800.0,14.9278,14.946,14.9278,14.94,373800.0
2012-11-28 15:15:00,24.6,24.61,24.57,24.57,296200.0,14.94,14.946,14.9217,14.9217,296200.0
2012-11-28 15:20:00,24.57,24.59,24.56,24.57,258600.0,14.9217,14.9339,14.9157,14.9217,258600.0
2012-11-28 15:25:00,24.57,24.63,24.57,24.63,361100.0,14.9217,14.9582,14.9217,14.9582,361100.0
2012-11-28 15:30:00,24.63,24.64,24.59,24.62,891000.0,14.9582,14.9643,14.9339,14.9521,891000.0
2012-11-28 15:35:00,24.62,24.66,24.61,24.63,471400.0,14.9521,14.9764,14.946,14.9582,471400.0
2012-11-28 15:40:00,24.63,24.64,24.61,24.62,519000.0,14.9582,14.9643,14.946,14.9521,519000.0
2012-11-28 15:45:00,24.64,24.69,24.63,24.68,1074900.0,14.9643,14.9946,14.9582,14.9886,1074900.0
2012-11-28 15:50:00,24.68,24.68,24.65,24.65,853000.0,14.9886,14.9886,14.9703,14.9703,853000.0
2012-11-28 15:55:00,24.65,24.67,24.63,24.65,1559800.0,14.9703,14.9825,14.9582,14.9703,1559800.0
2012-11-29 09:30:00,24.7,24.84,24.7,24.81,1269500.0,15.0007,15.0857,15.0007,15.0675,1269500.0
2012-11-29 09:35:00,24.81,24.83,24.75,24.78,457500.0,15.0675,15.0797,15.0311,15.0493,457500.0
2012-11-29 09:40:00,24.77,24.88,24.76,24.87,522000.0,15.0432,15.11,15.0371,15.1039,522000.0
2012-11-29 09:45:00,24.87,24.89,24.83,24.88,490400.0,15.1039,15.1161,15.0797,15.11,490400.0
2012-11-29 09:50:00,24.89,24.92,24.88,24.89,559900.0,15.1161,15.1343,15.11,15.1161,559900.0
2012-11-29 09:55:00,24.89,24.92,24.89,24.91,442700.0,15.1161,15.1343,15.1161,15.1282,442700.0
2012-11-29 10:00:00,24.91,24.93,24.89,24.9,442300.0,15.1282,15.1404,15.1161,15.1222,442300.0
2012-11-29 10:05:00,24.9,24.9,24.78,24.78,849000.0,15.1222,15.1222,15.0493,15.0493,849000.0
2012-11-29 10:10:00,24.79,24.83,24.78,24.83,734100.0,15.0554,15.0797,15.0493,15.0797,734100.0
2012-11-29 10:15:00,24.82,24.84,24.8,24.82,400300.0,15.0736,15.0857,15.0614,15.0736,400300.0
2012-11-29 10:20:00,24.81,24.84,24.81,24.83,686000.0,15.0675,15.0857,15.0675,15.0797,686000.0
2012-11-29 10:25:00,24.83,24.85,24.78,24.82,550500.0,15.0797,15.0918,15.0493,15.0736,550500.0
2012-11-29 10:30:00,24.82,24.85,24.79,24.8,628600.0,15.0736,15.0918,15.0554,15.0614,628600.0
2012-11-29 10:35:00,24.81,24.83,24.79,24.81,352900.0,15.0675,15.0797,15.0554,15.0675,352900.0
2012-11-29 10:40:00,24.81,24.85,24.81,24.83,624100.0,15.0675,15.0918,15.0675,15.0797,624100.0
2012-11-29 10:45:00,24.84,24.87,24.83,24.87,513000.0,15.0857,15.1039,15.0797,15.1039,513000.0
2012-11-29 10:50:00,24.87,24.88,24.83,24.84,591800.0,15.1039,15.11,15.0797,15.0857,591800.0
2012-11-29 10:55:00,24.83,24.87,24.83,24.86,400700.0,15.0797,15.1039,15.0797,15.0979,400700.0
2012-11-29 11:00:00,24.86,24.89,24.85,24.89,397000.0,15.0979,15.1161,15.0918,15.1161,397000.0
2012-11-29 11:05:00,24.89,24.9,24.87,24.89,261300.0,15.1161,15.1222,15.1039,15.1161,261300.0
2012-11-29 11:10:00,24.89,24.91,24.88,24.89,302900.0,15.1161,15.1282,15.11,15.1161,302900.0
2012-11-29 11:15:00,24.89,24.89,24.87,24.88,270300.0,15.1161,15.1161,15.1039,15.11,270300.0
2012-11-29 11:20:00,24.88,24.89,24.87,24.89,295100.0,15.11,15.1161,15.1039,15.1161,295100.0
2012-11-29 11:25:00,24.88,24.89,24.85,24.86,551900.0,15.11,15.1161,15.0918,15.0979,551900.0
2012-11-29 11:30:00,24.87,24.88,24.85,24.87,227200.0,15.1039,15.11,15.0918,15.1039,227200.0
2012-11-29 11:35:00,24.88,24.88,24.85,24.88,229000.0,15.11,15.11,15.0918,15.11,229000.0
2012-11-29 11:40:00,24.88,24.9,24.74,24.75,1333700.0,15.11,15.1222,15.025,15.0311,1333700.0
2012-11-29 11:45:00,24.75,24.8,24.74,24.78,630300.0,15.0311,15.0614,15.025,15.0493,630300.0
2012-11-29 11:50:00,24.78,24.82,24.77,24.78,460700.0,15.0493,15.0736,15.0432,15.0493,460700.0
2012-11-29 11:55:00,24.79,24.79,24.75,24.79,375500.0,15.0554,15.0554,15.0311,15.0554,375500.0
2012-11-29 12:00:00,24.78,24.8,24.77,24.78,243300.0,15.0493,15.0614,15.0432,15.0493,243300.0
2012-11-29 12:05:00,24.78,24.8,24.75,24.8,354100.0,15.0493,15.0614,15.0311,15.0614,354100.0
2012-11-29 12:10:00,24.79,24.86,24.78,24.85,376400.0,15.0554,15.0979,15.0493,15.0918,376400.0
2012-11-29 12:15:00,24.85,24.86,24.84,24.85,153600.0,15.0918,15.0979,15.0857,15.0918,153600.0
2012-11-29 12:20:00,24.85,24.85,24.82,24.84,215400.0,15.0918,15.0918,15.0736,15.0857,215400.0
2012-11-29 12:25:00,24.83,24.84,24.82,24.82,110300.0,15.0797,15.0857,15.0736,15.0736,110300.0
2012-11-29 12:30:00,24.83,24.86,24.82,24.85,137500.0,15.0797,15.0979,15.0736,15.0918,137500.0
2012-11-29 12:35:00,24.86,24.86,24.83,24.85,232100.0,15.0979,15.0979,15.0797,15.0918,232100.0
2012-11-29 12:40:00,24.84,24.85,24.82,24.82,118200.0,15.0857,15.0918,15.0736,15.0736,118200.0
2012-11-29 12:45:00,24.83,24.84,24.81,24.83,260000.0,15.0797,15.0857,15.0675,15.0797,260000.0
2012-11-29 12:50:00,24.82,24.83,24.81,24.82,127900.0,15.0736,15.0797,15.0675,15.0736,127900.0
2012-11-29 12:55:00,24.82,24.83,24.81,24.83,125000.0,15.0736,15.0797,15.0675,15.0797,125000.0
2012-11-29 13:00:00,24.83,24.86,24.82,24.86,230100.0,15.0797,15.0979,15.0736,15.0979,230100.0
2012-11-29 13:05:00,24.86,24.87,24.83,24.83,159400.0,15.0979,15.1039,15.0797,15.0797,159400.0
2012-11-29 13:10:00,24.83,24.86,24.82,24.85,178500.0,15.0797,15.0979,15.0736,15.0918,178500.0
2012-11-29 13:15:00,24.85,24.89,24.84,24.88,197600.0,15.0918,15.1161,15.0857,15.11,197600.0
2012-11-29 13:20:00,24.88,24.89,24.87,24.87,175600.0,15.11,15.1161,15.1039,15.1039,175600.0
2012-11-29 13:25:00,24.87,24.89,24.87,24.89,121000.0,15.1039,15.1161,15.1039,15.1161,121000.0
2012-11-29 13:30:00,24.89,24.92,24.89,24.91,283600.0,15.1161,15.1343,15.1161,15.1282,283600.0
2012-11-29 13:35:00,24.91,24.91,24.88,24.89,209800.0,15.1282,15.1282,15.11,15.1161,209800.0
2012-11-29 13:40:00,24.89,24.91,24.88,24.91,222900.0,15.1161,15.1282,15.11,15.1282,222900.0
2012-11-29 13:45:00,24.9,24.92,24.89,24.91,304800.0,15.1222,15.1343,15.1161,15.1282,304800.0
2012-11-29 13:50:00,24.91,24.92,24.9,24.91,183000.0,15.1282,15.1343,15.1222,15.1282,183000.0
2012-11-29 13:55:00,24.91,24.92,24.89,24.9,263600.0,15.1282,15.1343,15.1161,15.1222,263600.0
2012-11-29 14:00:00,24.89,24.91,24.89,24.9,262900.0,15.1161,15.1282,15.1161,15.1222,262900.0
2012-11-29 14:05:00,24.9,24.92,24.89,24.9,400300.0,15.1222,15.1343,15.1161,15.1222,400300.0
2012-11-29 14:10:00,24.9,24.91,24.88,24.89,229600.0,15.1222,15.1282,15.11,15.1161,229600.0
2012-11-29 14:15:00,24.89,24.91,24.89,24.89,202600.0,15.1161,15.1282,15.1161,15.1161,202600.0
2012-11-29 14:20:00,24.89,24.92,24.89,24.89,255200.0,15.1161,15.1343,15.1161,15.1161,255200.0
2012-11-29 14:25:00,24.89,24.91,24.87,24.87,209900.0,15.1161,15.1282,15.1039,15.1039,209900.0
2012-11-29 14:30:00,24.87,24.89,24.87,24.88,210900.0,15.1039,15.1161,15.1039,15.11,210900.0
2012-11-29 14:35:00,24.88,24.91,24.87,24.91,157300.0,15.11,15.1282,15.1039,15.1282,157300.0
2012-11-29 14:40:00,24.9,24.91,24.88,24.88,210000.0,15.1222,15.1282,15.11,15.11,210000.0
2012-11-29 14:45:00,24.89,24.91,24.88,24.89,249300.0,15.1161,15.1282,15.11,15.1161,249300.0
2012-11-29 14:50:00,24.89,24.9,24.88,24.88,178500.0,15.1161,15.1222,15.11,15.11,178500.0
2012-11-29 14:55:00,24.88,24.89,24.87,24.87,204800.0,15.11,15.1161,15.1039,15.1039,204800.0
2012-11-29 15:00:00,24.87,24.88,24.86,24.88,189600.0,15.1039,15.11,15.0979,15.11,189600.0
2012-11-29 15:05:00,24.87,24.88,24.84,24.86,395200.0,15.1039,15.11,15.0857,15.0979,395200.0
2012-11-29 15:10:00,24.86,24.86,24.83,24.85,293400.0,15.0979,15.0979,15.0797,15.0918,293400.0
2012-11-29 15:15:00,24.84,24.86,24.84,24.85,175100.0,15.0857,15.0979,15.0857,15.0918,175100.0
2012-11-29 15:20:00,24.86,24.86,24.81,24.82,340200.0,15.0979,15.0979,15.0675,15.0736,340200.0
2012-11-29 15:25:00,24.82,24.85,24.81,24.85,391400.0,15.0736,15.0918,15.0675,15.0918,391400.0
2012-11-29 15:30:00,24.84,24.87,24.84,24.86,380300.0,15.0857,15.1039,15.0857,15.0979,380300.0
2012-11-29 15:35:00,24.85,24.86,24.82,24.84,459300.0,15.0918,15.0979,15.0736,15.0857,459300.0
2012-11-29 15:40:00,24.84,24.9,24.83,24.87,764700.0,15.0857,15.1222,15.0797,15.1039,764700.0
2012-11-29 15:45:00,24.87,24.88,24.86,24.88,596500.0,15.1039,15.11,15.0979,15.11,596500.0
2012-11-29 15:50:00,24.88,24.88,24.86,24.87,668700.0,15.11,15.11,15.0979,15.1039,668700.0
2012-11-29 15:55:00,24.87,24.89,24.85,24.86,1500800.0,15.1039,15.1161,15.0918,15.0979,1500800.0
2012-11-30 09:30:00,24.91,24.93,24.85,24.86,1054500.0,15.1282,15.1404,15.0918,15.0979,1054500.0
2012-11-30 09:35:00,24.85,24.85,24.72,24.78,516000.0,15.0918,15.0918,15.0128,15.0493,516000.0
2012-11-30 09:40:00,24.77,24.8,24.76,24.78,376100.0,15.0432,15.0614,15.0371,15.0493,376100.0
2012-11-30 09:45:00,24.78,24.78,24.72,24.76,330800.0,15.0493,15.0493,15.0128,15.0371,330800.0
2012-11-30 09:50:00,24.76,24.79,24.72,24.79,461200.0,15.0371,15.0554,15.0128,15.0554,461200.0
2012-11-30 09:55:00,24.8,24.85,24.77,24.82,349300.0,15.0614,15.0918,15.0432,15.0736,349300.0
2012-11-30 10:00:00,24.83,24.88,24.81,24.84,367000.0,15.0797,15.11,15.0675,15.0857,367000.0
2012-11-30 10:05:00,24.83,24.85,24.82,24.83,283700.0,15.0797,15.0918,15.0736,15.0797,283700.0
2012-11-30 10:10:00,24.82,24.89,24.81,24.88,606800.0,15.0736,15.1161,15.0675,15.11,606800.0
2012-11-30 10:15:00,24.87,24.89,24.85,24.87,497000.0,15.1039,15.1161,15.0918,15.1039,497000.0
2012-11-30 10:20:00,24.87,24.9,24.87,24.89,245600.0,15.1039,15.1222,15.1039,15.1161,245600.0
2012-11-30 10:25:00,24.88,24.95,24.88,24.93,698900.0,15.11,15.1525,15.11,15.1404,698900.0
2012-11-30 10:30:00,24.92,24.95,24.91,24.94,410000.0,15.1343,15.1525,15.1282,15.1465,410000.0
2012-11-30 10:35:00,24.94,24.95,24.9,24.91,425500.0,15.1465,15.1525,15.1222,15.1282,425500.0
2012-11-30 10:40:00,24.9,24.94,24.89,24.94,336400.0,15.1222,15.1465,15.1161,15.1465,336400.0
2012-11-30 10:45:00,24.93,24.94,24.87,24.88,342900.0,15.1404,15.1465,15.1039,15.11,342900.0
2012-11-30 10:50:00,24.87,24.92,24.87,24.92,425900.0,15.1039,15.1343,15.1039,15.1343,425900.0
2012-11-30 10:55:00,24.92,24.93,24.9,24.91,353400.0,15.1343,15.1404,15.1222,15.1282,353400.0
2012-11-30 11:00:00,24.91,24.93,24.89,24.91,328700.0,15.1282,15.1404,15.1161,15.1282,328700.0
2012-11-30 11:05:00,24.9,24.92,24.88,24.89,382500.0,15.1222,15.1343,15.11,15.1161,382500.0
2012-11-30 11:10:00,24.89,24.95,24.89,24.92,436400.0,15.1161,15.1525,15.1161,15.1343,436400.0
2012-11-30 11:15:00,24.92,24.93,24.88,24.89,363900.0,15.1343,15.1404,15.11,15.1161,363900.0
2012-11-30 11:20:00,24.9,24.91,24.88,24.9,278300.0,15.1222,15.1282,15.11,15.1222,278300.0
2012-11-30 11:25:00,24.89,24.92,24.89,24.91,301000.0,15.1161,15.1343,15.1161,15.1282,301000.0
2012-11-30 11:30:00,24.91,24.93,24.88,24.88,291700.0,15.1282,15.1404,15.11,15.11,291700.0
2012-11-30 11:35:00,24.88,24.89,24.87,24.88,180100.0,15.11,15.1161,15.1039,15.11,180100.0
2012-11-30 11:40:00,24.87,24.92,24.87,24.89,259500.0,15.1039,15.1343,15.1039,15.1161,259500.0
2012-11-30 11:45:00,24.89,24.92,24.89,24.91,211800.0,15.1161,15.1343,15.1161,15.1282,211800.0
2012-11-30 11:50:00,24.91,24.92,24.89,24.91,356300.0,15.1282,15.1343,15.1161,15.1282,356300.0
2012-11-30 11:55:00,24.92,24.92,24.89,24.91,236100.0,15.1343,15.1343,15.1161,15.1282,236100.0
2012-11-30 12:00:00,24.9,24.93,24.9,24.91,220300.0,15.1222,15.1404,15.1222,15.1282,220300.0
2012-11-30 12:05:00,24.92,24.93,24.9,24.91,217500.0,15.1343,15.1404,15.1222,15.1282,217500.0
2012-11-30 12:10:00,24.9,24.91,24.89,24.91,174200.0,15.1222,15.1282,15.1161,15.1282,174200.0
2012-11-30 12:15:00,24.9,24.93,24.9,24.92,190500.0,15.1222,15.1404,15.1222,15.1343,190500.0
2012-11-30 12:20:00,24.92,24.92,24.9,24.91,279100.0,15.1343,15.1343,15.1222,15.1282,279100.0
2012-11-30 12:25:00,24.91,24.95,24.91,24.93,250500.0,15.1282,15.1525,15.1282,15.1404,250500.0
2012-11-30 12:30:00,24.94,24.95,24.94,24.95,207600.0,15.1465,15.1525,15.1465,15.1525,207600.0
2012-11-30 12:35:00,24.95,24.96,24.93,24.93,222900.0,15.1525,15.1586,15.1404,15.1404,222900.0
2012-11-30 12:40:00,24.93,24.94,24.92,24.93,317300.0,15.1404,15.1465,15.1343,15.1404,317300.0
2012-11-30 12:45:00,24.93,24.94,24.9,24.92,379900.0,15.1404,15.1465,15.1222,15.1343,379900.0
2012-11-30 12:50:00,24.92,24.93,24.91,24.93,247400.0,15.1343,15.1404,15.1282,15.1404,247400.0
2012-11-30 12:55:00,24.93,24.95,24.92,24.95,171600.0,15.1404,15.1525,15.1343,15.1525,171600.0
2012-11-30 13:00:00,24.94,24.97,24.93,24.95,306300.0,15.1465,15.1647,15.1404,15.1525,306300.0
2012-11-30 13:05:00,24.95,24.98,24.94,24.98,150600.0,15.1525,15.1707,15.1465,15.1707,150600.0
2012-11-30 13:10:00,24.97,24.98,24.91,24.92,404200.0,15.1647,15.1707,15.1282,15.1343,404200.0
2012-11-30 13:15:00,24.91,24.93,24.86,24.87,527100.0,15.1282,15.1404,15.0979,15.1039,527100.0
2012-11-30 13:20:00,24.88,24.92,24.87,24.92,298400.0,15.11,15.1343,15.1039,15.1343,298400.0
2012-11-30 13:25:00,24.92,24.93,24.89,24.89,290600.0,15.1343,15.1404,15.1161,15.1161,290600.0
2012-11-30 13:30:00,24.89,24.92,24.89,24.89,162400.0,15.1161,15.1343,15.1161,15.1161,162400.0
2012-11-30 13:35:00,24.9,24.92,24.89,24.91,167600.0,15.1222,15.1343,15.1161,15.1282,167600.0
2012-11-30 13:40:00,24.91,24.93,24.9,24.9,235900.0,15.1282,15.1404,15.1222,15.1222,235900.0
2012-11-30 13:45:00,24.91,24.93,24.9,24.93,160900.0,15.1282,15.1404,15.1222,15.1404,160900.0
2012-11-30 13:50:00,24.93,24.95,24.93,24.94,227700.0,15.1404,15.1525,15.1404,15.1465,227700.0
2012-11-30 13:55:00,24.94,24.95,24.92,24.92,220800.0,15.1465,15.1525,15.1343,15.1343,220800.0
2012-11-30 14:00:00,24.93,24.94,24.91,24.94,340300.0,15.1404,15.1465,15.1282,15.1465,340300.0
2012-11-30 14:05:00,24.94,24.94,24.92,24.93,128800.0,15.1465,15.1465,15.1343,15.1404,128800.0
2012-11-30 14:10:00,24.93,24.94,24.92,24.93,145800.0,15.1404,15.1465,15.1343,15.1404,145800.0
2012-11-30 14:15:00,24.93,24.95,24.92,24.94,150200.0,15.1404,15.1525,15.1343,15.1465,150200.0
2012-11-30 14:20:00,24.94,24.97,24.94,24.97,237300.0,15.1465,15.1647,15.1465,15.1647,237300.0
2012-11-30 14:25:00,24.97,24.97,24.93,24.96,279700.0,15.1647,15.1647,15.1404,15.1586,279700.0
2012-11-30 14:30:00,24.96,24.97,24.95,24.96,192500.0,15.1586,15.1647,15.1525,15.1586,192500.0
2012-11-30 14:35:00,24.95,24.96,24.93,24.94,332000.0,15.1525,15.1586,15.1404,15.1465,332000.0
2012-11-30 14:40:00,24.94,24.97,24.94,24.97,227000.0,15.1465,15.1647,15.1465,15.1647,227000.0
2012-11-30 14:45:00,24.96,24.98,24.95,24.98,439100.0,15.1586,15.1707,15.1525,15.1707,439100.0
2012-11-30 14:50:00,24.98,24.98,24.96,24.97,266600.0,15.1707,15.1707,15.1586,15.1647,266600.0
2012-11-30 14:55:00,24.97,24.98,24.96,24.98,253700.0,15.1647,15.1707,15.1586,15.1707,253700.0
2012-11-30 15:00:00,24.97,24.98,24.94,24.98,393700.0,15.1647,15.1707,15.1465,15.1707,393700.0
2012-11-30 15:05:00,24.98,24.98,24.96,24.97,345800.0,15.1707,15.1707,15.1586,15.1647,345800.0
2012-11-30 15:10:00,24.97,24.99,24.96,24.98,258400.0,15.1647,15.1768,15.1586,15.1707,258400.0
2012-11-30 15:15:00,24.99,25.0,24.98,25.0,244900.0,15.1768,15.1829,15.1707,15.1829,244900.0
2012-11-30 15:20:00,25.0,25.02,24.99,25.02,565600.0,15.1829,15.195,15.1768,15.195,565600.0
2012-11-30 15:25:00,25.02,25.02,24.97,24.99,534900.0,15.195,15.195,15.1647,15.1768,534900.0
2012-11-30 15:30:00,24.98,25.02,24.98,25.0,384200.0,15.1707,15.195,15.1707,15.1829,384200.0
2012-11-30 15:35:00,25.0,25.01,24.98,25.0,423400.0,15.1829,15.189,15.1707,15.1829,423400.0
2012-11-30 15:40:00,25.0,25.03,24.99,25.01,574400.0,15.1829,15.2011,15.1768,15.189,574400.0
2012-11-30 15:45:00,25.0,25.05,25.0,25.04,686900.0,15.1829,15.2133,15.1829,15.2072,686900.0
2012-11-30 15:50:00,25.03,25.07,25.03,25.06,663500.0,15.2011,15.2254,15.2011,15.2193,663500.0
2012-11-30 15:55:00,25.07,25.08,25.0,25.04,2107800.0,15.2254,15.2315,15.1829,15.2072,2107800.0
2012-12-03 09:30:00,25.04,25.1,25.0,25.1,1058100.0,15.2072,15.2436,15.1829,15.2436,1058100.0
2012-12-03 09:35:00,25.1,25.22,25.09,25.22,693900.0,15.2436,15.3165,15.2376,15.3165,693900.0
2012-12-03 09:40:00,25.21,25.3,25.21,25.29,762500.0,15.3104,15.3651,15.3104,15.359,762500.0
2012-12-03 09:45:00,25.29,25.3,25.22,25.26,607300.0,15.359,15.3651,15.3165,15.3408,607300.0
2012-12-03 09:50:00,25.26,25.27,25.23,25.24,326800.0,15.3408,15.3469,15.3226,15.3287,326800.0
2012-12-03 09:55:00,25.24,25.25,25.2,25.23,518600.0,15.3287,15.3347,15.3044,15.3226,518600.0
2012-12-03 10:00:00,25.22,25.23,25.15,25.18,699200.0,15.3165,15.3226,15.274,15.2922,699200.0
2012-12-03 10:05:00,25.17,25.21,25.14,25.17,549100.0,15.2861,15.3104,15.2679,15.2861,549100.0
2012-12-03 10:10:00,25.17,25.2,25.16,25.18,316500.0,15.2861,15.3044,15.2801,15.2922,316500.0
2012-12-03 10:15:00,25.19,25.2,25.16,25.16,507400.0,15.2983,15.3044,15.2801,15.2801,507400.0
2012-12-03 10:20:00,25.16,25.21,25.16,25.2,254500.0,15.2801,15.3104,15.2801,15.3044,254500.0
2012-12-03 10:25:00,25.2,25.21,25.14,25.15,418800.0,15.3044,15.3104,15.2679,15.274,418800.0
2012-12-03 10:30:00,25.15,25.17,25.15,25.15,684100.0,15.274,15.2861,15.274,15.274,684100.0
2012-12-03 10:35:00,25.16,25.17,25.13,25.16,354700.0,15.2801,15.2861,15.2618,15.2801,354700.0
2012-12-03 10:40:00,25.16,25.17,25.13,25.15,453700.0,15.2801,15.2861,15.2618,15.274,453700.0
2012-12-03 10:45:00,25.16,25.16,25.11,25.15,625500.0,15.2801,15.2801,15.2497,15.274,625500.0
2012-12-03 10:50:00,25.16,25.16,25.11,25.12,285500.0,15.2801,15.2801,15.2497,15.2558,285500.0
2012-12-03 10:55:00,25.12,25.15,25.11,25.13,563600.0,15.2558,15.274,15.2497,15.2618,563600.0
2012-12-03 11:00:00,25.13,25.13,25.09,25.09,218300.0,15.2618,15.2618,15.2376,15.2376,218300.0
2012-12-03 11:05:00,25.09,25.11,25.08,25.09,252700.0,15.2376,15.2497,15.2315,15.2376,252700.0
2012-12-03 11:10:00,25.09,25.12,25.09,25.1,193600.0,15.2376,15.2558,15.2376,15.2436,193600.0
2012-12-03 11:15:00,25.1,25.13,25.09,25.13,210700.0,15.2436,15.2618,15.2376,15.2618,210700.0
2012-12-03 11:20:00,25.13,25.13,25.09,25.1,208300.0,15.2618,15.2618,15.2376,15.2436,208300.0
2012-12-03 11:25:00,25.1,25.12,25.08,25.1,996200.0,15.2436,15.2558,15.2315,15.2436,996200.0
2012-12-03 11:30:00,25.09,25.1,25.06,25.06,350000.0,15.2376,15.2436,15.2193,15.2193,350000.0
2012-12-03 11:35:00,25.07,25.08,25.04,25.04,237900.0,15.2254,15.2315,15.2072,15.2072,237900.0
2012-12-03 11:40:00,25.04,25.05,25.02,25.03,271900.0,15.2072,15.2133,15.195,15.2011,271900.0
2012-12-03 11:45:00,25.04,25.06,25.03,25.05,128400.0,15.2072,15.2193,15.2011,15.2133,128400.0
2012-12-03 11:50:00,25.06,25.09,25.05,25.06,214400.0,15.2193,15.2376,15.2133,15.2193,214400.0
2012-12-03 11:55:00,25.06,25.07,25.03,25.03,191400.0,15.2193,15.2254,15.2011,15.2011,191400.0
2012-12-03 12:00:00,25.03,25.05,25.02,25.05,162000.0,15.2011,15.2133,15.195,15.2133,162000.0
2012-12-03 12:05:00,25.05,25.07,25.05,25.05,175800.0,15.2133,15.2254,15.2133,15.2133,175800.0
2012-12-03 12:10:00,25.05,25.07,25.05,25.06,108100.0,15.2133,15.2254,15.2133,15.2193,108100.0
2012-12-03 12:15:00,25.06,25.07,25.02,25.04,220900.0,15.2193,15.2254,15.195,15.2072,220900.0
2012-12-03 12:20:00,25.03,25.05,25.03,25.04,101100.0,15.2011,15.2133,15.2011,15.2072,101100.0
2012-12-03 12:25:00,25.04,25.07,25.04,25.05,246600.0,15.2072,15.2254,15.2072,15.2133,246600.0
2012-12-03 12:30:00,25.05,25.07,25.05,25.06,91600.0,15.2133,15.2254,15.2133,15.2193,91600.0
2012-12-03 12:35:00,25.05,25.07,25.05,25.05,114400.0,15.2133,15.2254,15.2133,15.2133,114400.0
2012-12-03 12:40:00,25.05,25.07,25.05,25.07,88100.0,15.2133,15.2254,15.2133,15.2254,88100.0
2012-12-03 12:45:00,25.07,25.07,25.04,25.05,604400.0,15.2254,15.2254,15.2072,15.2133,604400.0
2012-12-03 12:50:00,25.06,25.08,25.04,25.08,843900.0,15.2193,15.2315,15.2072,15.2315,843900.0
2012-12-03 12:55:00,25.07,25.08,25.07,25.07,66300.0,15.2254,15.2315,15.2254,15.2254,66300.0
2012-12-03 13:00:00,25.07,25.08,25.04,25.04,181900.0,15.2254,15.2315,15.2072,15.2072,181900.0
2012-12-03 13:05:00,25.04,25.06,25.02,25.04,250900.0,15.2072,15.2193,15.195,15.2072,250900.0
2012-12-03 13:10:00,25.03,25.07,25.03,25.05,104900.0,15.2011,15.2254,15.2011,15.2133,104900.0
2012-12-03 13:15:00,25.06,25.08,25.05,25.08,118800.0,15.2193,15.2315,15.2133,15.2315,118800.0
2012-12-03 13:20:00,25.08,25.1,25.07,25.1,108300.0,15.2315,15.2436,15.2254,15.2436,108300.0
2012-12-03 13:25:00,25.1,25.1,25.07,25.09,120600.0,15.2436,15.2436,15.2254,15.2376,120600.0
2012-12-03 13:30:00,25.09,25.09,25.05,25.05,180100.0,15.2376,15.2376,15.2133,15.2133,180100.0
2012-12-03 13:35:00,25.05,25.06,25.02,25.03,146700.0,15.2133,15.2193,15.195,15.2011,146700.0
2012-12-03 13:40:00,25.04,25.06,25.03,25.05,213600.0,15.2072,15.2193,15.2011,15.2133,213600.0
2012-12-03 13:45:00,25.05,25.06,25.05,25.05,59700.0,15.2133,15.2193,15.2133,15.2133,59700.0
2012-12-03 13:50:00,25.05,25.07,25.05,25.05,129000.0,15.2133,15.2254,15.2133,15.2133,129000.0
2012-12-03 13:55:00,25.05,25.06,25.05,25.05,69100.0,15.2133,15.2193,15.2133,15.2133,69100.0
2012-12-03 14:00:00,25.06,25.06,25.04,25.05,120100.0,15.2193,15.2193,15.2072,15.2133,120100.0
2012-12-03 14:05:00,25.04,25.07,25.04,25.07,193600.0,15.2072,15.2254,15.2072,15.2254,193600.0
2012-12-03 14:10:00,25.07,25.07,25.05,25.06,133100.0,15.2254,15.2254,15.2133,15.2193,133100.0
2012-12-03 14:15:00,25.07,25.08,25.05,25.06,195000.0,15.2254,15.2315,15.2133,15.2193,195000.0
2012-12-03 14:20:00,25.06,25.07,25.05,25.06,108800.0,15.2193,15.2254,15.2133,15.2193,108800.0
2012-12-03 14:25:00,25.06,25.06,25.05,25.05,92400.0,15.2193,15.2193,15.2133,15.2133,92400.0
2012-12-03 14:30:00,25.05,25.08,25.05,25.08,162900.0,15.2133,15.2315,15.2133,15.2315,162900.0
2012-12-03 14:35:00,25.08,25.08,25.05,25.05,139700.0,15.2315,15.2315,15.2133,15.2133,139700.0
2012-12-03 14:40:00,25.05,25.08,25.05,25.05,283900.0,15.2133,15.2315,15.2133,15.2133,283900.0
2012-12-03 14:45:00,25.05,25.07,25.05,25.07,130700.0,15.2133,15.2254,15.2133,15.2254,130700.0
2012-12-03 14:50:00,25.07,25.09,25.06,25.09,210500.0,15.2254,15.2376,15.2193,15.2376,210500.0
2012-12-03 14:55:00,25.08,25.11,25.08,25.1,283800.0,15.2315,15.2497,15.2315,15.2436,283800.0
2012-12-03 15:00:00,25.09,25.14,25.08,25.1,444600.0,15.2376,15.2679,15.2315,15.2436,444600.0
2012-12-03 15:05:00,25.1,25.1,25.05,25.06,496100.0,15.2436,15.2436,15.2133,15.2193,496100.0
2012-12-03 15:10:00,25.06,25.1,25.06,25.09,257300.0,15.2193,15.2436,15.2193,15.2376,257300.0
2012-12-03 15:15:00,25.08,25.09,25.03,25.04,347000.0,15.2315,15.2376,15.2011,15.2072,347000.0
2012-12-03 15:20:00,25.04,25.08,25.04,25.07,279600.0,15.2072,15.2315,15.2072,15.2254,279600.0
2012-12-03 15:25:00,25.07,25.09,25.06,25.08,326800.0,15.2254,15.2376,15.2193,15.2315,326800.0
2012-12-03 15:30:00,25.09,25.11,25.08,25.11,317900.0,15.2376,15.2497,15.2315,15.2497,317900.0
2012-12-03 15:35:00,25.11,25.13,25.1,25.13,374700.0,15.2497,15.2618,15.2436,15.2618,374700.0
2012-12-03 15:40:00,25.13,25.14,25.11,25.13,477100.0,15.2618,15.2679,15.2497,15.2618,477100.0
2012-12-03 15:45:00,25.13,25.14,25.09,25.09,463300.0,15.2618,15.2679,15.2376,15.2376,463300.0
2012-12-03 15:50:00,25.09,25.12,25.08,25.12,322000.0,15.2376,15.2558,15.2315,15.2558,322000.0
2012-12-03 15:55:00,25.12,25.14,25.07,25.08,1644300.0,15.2558,15.2679,15.2254,15.2315,1644300.0
2012-12-04 09:30:00,25.01,25.22,25.01,25.19,1110400.0,15.189,15.3165,15.189,15.2983,1110400.0
2012-12-04 09:35:00,25.19,25.19,25.11,25.12,345100.0,15.2983,15.2983,15.2497,15.2558,345100.0
2012-12-04 09:40:00,25.12,25.17,25.08,25.16,709100.0,15.2558,15.2861,15.2315,15.2801,709100.0
2012-12-04 09:45:00,25.17,25.18,25.12,25.14,343200.0,15.2861,15.2922,15.2558,15.2679,343200.0
2012-12-04 09:50:00,25.14,25.17,25.12,25.14,346600.0,15.2679,15.2861,15.2558,15.2679,346600.0
2012-12-04 09:55:00,25.14,25.19,25.14,25.15,368900.0,15.2679,15.2983,15.2679,15.274,368900.0
2012-12-04 10:00:00,25.16,25.19,25.13,25.18,643800.0,15.2801,15.2983,15.2618,15.2922,643800.0
2012-12-04 10:05:00,25.18,25.24,25.16,25.23,587000.0,15.2922,15.3287,15.2801,15.3226,587000.0
2012-12-04 10:10:00,25.23,25.27,25.21,25.25,418300.0,15.3226,15.3469,15.3104,15.3347,418300.0
2012-12-04 10:15:00,25.25,25.27,25.21,25.22,598800.0,15.3347,15.3469,15.3104,15.3165,598800.0
2012-12-04 10:20:00,25.22,25.26,25.21,25.23,454300.0,15.3165,15.3408,15.3104,15.3226,454300.0
2012-12-04 10:25:00,25.23,25.26,25.21,25.24,381000.0,15.3226,15.3408,15.3104,15.3287,381000.0
2012-12-04 10:30:00,25.24,25.24,25.19,25.21,419600.0,15.3287,15.3287,15.2983,15.3104,419600.0
2012-12-04 10:35:00,25.21,25.23,25.18,25.2,443200.0,15.3104,15.3226,15.2922,15.3044,443200.0
2012-12-04 10:40:00,25.2,25.23,25.2,25.2,191100.0,15.3044,15.3226,15.3044,15.3044,191100.0
2012-12-04 10:45:00,25.21,25.24,25.2,25.21,419600.0,15.3104,15.3287,15.3044,15.3104,419600.0
2012-12-04 10:50:00,25.21,25.23,25.19,25.19,334000.0,15.3104,15.3226,15.2983,15.2983,334000.0
2012-12-04 10:55:00,25.19,25.2,25.17,25.19,498000.0,15.2983,15.3044,15.2861,15.2983,498000.0
2012-12-04 11:00:00,25.18,25.2,25.18,25.19,135800.0,15.2922,15.3044,15.2922,15.2983,135800.0
2012-12-04 11:05:00,25.19,25.19,25.18,25.18,189000.0,15.2983,15.2983,15.2922,15.2922,189000.0
2012-12-04 11:10:00,25.18,25.2,25.18,25.2,313200.0,15.2922,15.3044,15.2922,15.3044,313200.0
2012-12-04 11:15:00,25.2,25.2,25.17,25.18,382800.0,15.3044,15.3044,15.2861,15.2922,382800.0
2012-12-04 11:20:00,25.18,25.18,25.15,25.17,180200.0,15.2922,15.2922,15.274,15.2861,180200.0
2012-12-04 11:25:00,25.16,25.19,25.16,25.16,336500.0,15.2801,15.2983,15.2801,15.2801,336500.0
2012-12-04 11:30:00,25.16,25.17,25.15,25.17,203500.0,15.2801,15.2861,15.274,15.2861,203500.0
2012-12-04 11:35:00,25.16,25.19,25.16,25.17,322800.0,15.2801,15.2983,15.2801,15.2861,322800.0
2012-12-04 11:40:00,25.17,25.21,25.16,25.21,342900.0,15.2861,15.3104,15.2801,15.3104,342900.0
2012-12-04 11:45:00,25.2,25.21,25.16,25.16,313800.0,15.3044,15.3104,15.2801,15.2801,313800.0
2012-12-04 11:50:00,25.16,25.2,25.16,25.18,236700.0,15.2801,15.3044,15.2801,15.2922,236700.0
2012-12-04 11:55:00,25.18,25.19,25.16,25.18,224300.0,15.2922,15.2983,15.2801,15.2922,224300.0
2012-12-04 12:00:00,25.17,25.18,25.13,25.14,250900.0,15.2861,15.2922,15.2618,15.2679,250900.0
2012-12-04 12:05:00,25.13,25.16,25.12,25.14,143500.0,15.2618,15.2801,15.2558,15.2679,143500.0
2012-12-04 12:10:00,25.14,25.18,25.14,25.15,243600.0,15.2679,15.2922,15.2679,15.274,243600.0
2012-12-04 12:15:00,25.15,25.19,25.15,25.15,234200.0,15.274,15.2983,15.274,15.274,234200.0
2012-12-04 12:20:00,25.15,25.15,25.09,25.09,261500.0,15.274,15.274,15.2376,15.2376,261500.0
2012-12-04 12:25:00,25.09,25.16,25.09,25.14,497600.0,15.2376,15.2801,15.2376,15.2679,497600.0
2012-12-04 12:30:00,25.14,25.16,25.11,25.12,295900.0,15.2679,15.2801,15.2497,15.2558,295900.0
2012-12-04 12:35:00,25.12,25.14,25.08,25.09,273400.0,15.2558,15.2679,15.2315,15.2376,273400.0
2012-12-04 12:40:00,25.09,25.12,25.09,25.12,273800.0,15.2376,15.2558,15.2376,15.2558,273800.0
2012-12-04 12:45:00,25.11,25.14,25.11,25.12,383000.0,15.2497,15.2679,15.2497,15.2558,383000.0
2012-12-04 12:50:00,25.13,25.13,25.09,25.1,185800.0,15.2618,15.2618,15.2376,15.2436,185800.0
2012-12-04 12:55:00,25.1,25.15,25.1,25.12,151700.0,15.2436,15.274,15.2436,15.2558,151700.0
2012-12-04 13:00:00,25.12,25.12,25.06,25.07,286200.0,15.2558,15.2558,15.2193,15.2254,286200.0
2012-12-04 13:05:00,25.07,25.09,25.06,25.07,246900.0,15.2254,15.2376,15.2193,15.2254,246900.0
2012-12-04 13:10:00,25.07,25.12,25.07,25.12,277800.0,15.2254,15.2558,15.2254,15.2558,277800.0
2012-12-04 13:15:00,25.12,25.14,25.11,25.12,313600.0,15.2558,15.2679,15.2497,15.2558,313600.0
2012-12-04 13:20:00,25.13,25.16,25.12,25.15,396200.0,15.2618,15.2801,15.2558,15.274,396200.0
2012-12-04 13:25:00,25.15,25.17,25.14,25.16,295600.0,15.274,15.2861,15.2679,15.2801,295600.0
2012-12-04 13:30:00,25.16,25.16,25.14,25.15,212400.0,15.2801,15.2801,15.2679,15.274,212400.0
2012-12-04 13:35:00,25.14,25.16,25.14,25.16,159100.0,15.2679,15.2801,15.2679,15.2801,159100.0
2012-12-04 13:40:00,25.15,25.17,25.14,25.15,221300.0,15.274,15.2861,15.2679,15.274,221300.0
2012-12-04 13:45:00,25.15,25.17,25.14,25.17,204500.0,15.274,15.2861,15.2679,15.2861,204500.0
2012-12-04 13:50:00,25.17,25.2,25.16,25.19,361700.0,15.2861,15.3044,15.2801,15.2983,361700.0
2012-12-04 13:55:00,25.19,25.2,25.18,25.2,264100.0,15.2983,15.3044,15.2922,15.3044,264100.0
2012-12-04 14:00:00,25.2,25.22,25.2,25.21,348600.0,15.3044,15.3165,15.3044,15.3104,348600.0
2012-12-04 14:05:00,25.21,25.22,25.19,25.21,307900.0,15.3104,15.3165,15.2983,15.3104,307900.0
2012-12-04 14:10:00,25.21,25.23,25.2,25.21,387900.0,15.3104,15.3226,15.3044,15.3104,387900.0
2012-12-04 14:15:00,25.21,25.22,25.19,25.21,302400.0,15.3104,15.3165,15.2983,15.3104,302400.0
2012-12-04 14:20:00,25.21,25.22,25.2,25.2,224900.0,15.3104,15.3165,15.3044,15.3044,224900.0
2012-12-04 14:25:00,25.2,25.21,25.18,25.2,266300.0,15.3044,15.3104,15.2922,15.3044,266300.0
2012-12-04 14:30:00,25.19,25.2,25.18,25.19,205400.0,15.2983,15.3044,15.2922,15.2983,205400.0
2012-12-04 14:35:00,25.19,25.21,25.17,25.19,317900.0,15.2983,15.3104,15.2861,15.2983,317900.0
2012-12-04 14:40:00,25.19,25.21,25.19,25.2,268000.0,15.2983,15.3104,15.2983,15.3044,268000.0
2012-12-04 14:45:00,25.2,25.2,25.18,25.18,154500.0,15.3044,15.3044,15.2922,15.2922,154500.0
2012-12-04 14:50:00,25.19,25.19,25.18,25.18,199200.0,15.2983,15.2983,15.2922,15.2922,199200.0
2012-12-04 14:55:00,25.18,25.19,25.15,25.16,147200.0,15.2922,15.2983,15.274,15.2801,147200.0
2012-12-04 15:00:00,25.17,25.21,25.16,25.19,408000.0,15.2861,15.3104,15.2801,15.2983,408000.0
2012-12-04 15:05:00,25.2,25.23,25.19,25.21,385000.0,15.3044,15.3226,15.2983,15.3104,385000.0
2012-12-04 15:10:00,25.21,25.22,25.2,25.2,217300.0,15.3104,15.3165,15.3044,15.3044,217300.0
2012-12-04 15:15:00,25.21,25.24,25.21,25.21,407100.0,15.3104,15.3287,15.3104,15.3104,407100.0
2012-12-04 15:20:00,25.21,25.22,25.19,25.21,346800.0,15.3104,15.3165,15.2983,15.3104,346800.0
2012-12-04 15:25:00,25.21,25.24,25.21,25.22,448600.0,15.3104,15.3287,15.3104,15.3165,448600.0
2012-12-04 15:30:00,25.22,25.23,25.19,25.2,350700.0,15.3165,15.3226,15.2983,15.3044,350700.0
2012-12-04 15:35:00,25.19,25.2,25.18,25.2,377700.0,15.2983,15.3044,15.2922,15.3044,377700.0
2012-12-04 15:40:00,25.19,25.21,25.17,25.2,485700.0,15.2983,15.3104,15.2861,15.3044,485700.0
2012-12-04 15:45:00,25.21,25.22,25.18,25.18,741500.0,15.3104,15.3165,15.2922,15.2922,741500.0
2012-12-04 15:50:00,25.18,25.19,25.14,25.15,541600.0,15.2922,15.2983,15.2679,15.274,541600.0
2012-12-04 15:55:00,25.14,25.19,25.14,25.16,1356600.0,15.2679,15.2983,15.2679,15.2801,1356600.0
2012-12-05 09:30:00,25.1,25.25,25.1,25.21,1019500.0,15.2436,15.3347,15.2436,15.3104,1019500.0
2012-12-05 09:35:00,25.21,25.23,25.15,25.17,347400.0,15.3104,15.3226,15.274,15.2861,347400.0
2012-12-05 09:40:00,25.16,25.19,25.14,25.17,756600.0,15.2801,15.2983,15.2679,15.2861,756600.0
2012-12-05 09:45:00,25.17,25.23,25.16,25.21,695700.0,15.2861,15.3226,15.2801,15.3104,695700.0
2012-12-05 09:50:00,25.2,25.24,25.19,25.24,508300.0,15.3044,15.3287,15.2983,15.3287,508300.0
2012-12-05 09:55:00,25.23,25.27,25.23,25.27,684100.0,15.3226,15.3469,15.3226,15.3469,684100.0
2012-12-05 10:00:00,25.27,25.37,25.27,25.35,1086500.0,15.3469,15.4076,15.3469,15.3955,1086500.0
2012-12-05 10:05:00,25.34,25.36,25.33,25.34,392500.0,15.3894,15.4015,15.3833,15.3894,392500.0
2012-12-05 10:10:00,25.35,25.36,25.33,25.35,652100.0,15.3955,15.4015,15.3833,15.3955,652100.0
2012-12-05 10:15:00,25.36,25.38,25.34,25.34,431500.0,15.4015,15.4137,15.3894,15.3894,431500.0
2012-12-05 10:20:00,25.35,25.38,25.34,25.37,454700.0,15.3955,15.4137,15.3894,15.4076,454700.0
2012-12-05 10:25:00,25.37,25.38,25.35,25.37,377200.0,15.4076,15.4137,15.3955,15.4076,377200.0
2012-12-05 10:30:00,25.37,25.38,25.32,25.32,414400.0,15.4076,15.4137,15.3772,15.3772,414400.0
2012-12-05 10:35:00,25.32,25.38,25.32,25.37,399500.0,15.3772,15.4137,15.3772,15.4076,399500.0
2012-12-05 10:40:00,25.37,25.38,25.36,25.37,538500.0,15.4076,15.4137,15.4015,15.4076,538500.0
2012-12-05 10:45:00,25.36,25.37,25.34,25.37,257000.0,15.4015,15.4076,15.3894,15.4076,257000.0
2012-12-05 10:50:00,25.37,25.37,25.34,25.35,507400.0,15.4076,15.4076,15.3894,15.3955,507400.0
2012-12-05 10:55:00,25.35,25.37,25.32,25.36,548700.0,15.3955,15.4076,15.3772,15.4015,548700.0
2012-12-05 11:00:00,25.36,25.37,25.34,25.34,392800.0,15.4015,15.4076,15.3894,15.3894,392800.0
2012-12-05 11:05:00,25.34,25.37,25.33,25.35,373700.0,15.3894,15.4076,15.3833,15.3955,373700.0
2012-12-05 11:10:00,25.36,25.4,25.35,25.37,385400.0,15.4015,15.4258,15.3955,15.4076,385400.0
2012-12-05 11:15:00,25.38,25.43,25.37,25.4,1255900.0,15.4137,15.444,15.4076,15.4258,1255900.0
2012-12-05 11:20:00,25.41,25.42,25.39,25.42,353400.0,15.4319,15.438,15.4197,15.438,353400.0
2012-12-05 11:25:00,25.42,25.45,25.41,25.45,331600.0,15.438,15.4562,15.4319,15.4562,331600.0
2012-12-05 11:30:00,25.44,25.48,25.44,25.46,573800.0,15.4501,15.4744,15.4501,15.4623,573800.0
2012-12-05 11:35:00,25.47,25.48,25.46,25.47,271200.0,15.4683,15.4744,15.4623,15.4683,271200.0
2012-12-05 11:40:00,25.47,25.5,25.47,25.49,572500.0,15.4683,15.4866,15.4683,15.4805,572500.0
2012-12-05 11:45:00,25.49,25.55,25.47,25.51,1199200.0,15.4805,15.5169,15.4683,15.4926,1199200.0
2012-12-05 11:50:00,25.52,25.55,25.51,25.55,1104100.0,15.4987,15.5169,15.4926,15.5169,1104100.0
2012-12-05 11:55:00,25.55,25.62,25.55,25.6,534800.0,15.5169,15.5594,15.5169,15.5473,534800.0
2012-12-05 12:00:00,25.6,25.67,25.59,25.67,699900.0,15.5473,15.5898,15.5412,15.5898,699900.0
2012-12-05 12:05:00,25.67,25.71,25.63,25.65,841400.0,15.5898,15.6141,15.5655,15.5776,841400.0
2012-12-05 12:10:00,25.65,25.69,25.64,25.67,664800.0,15.5776,15.6019,15.5716,15.5898,664800.0
2012-12-05 12:15:00,25.67,25.68,25.63,25.66,707400.0,15.5898,15.5959,15.5655,15.5837,707400.0
2012-12-05 12:20:00,25.65,25.67,25.64,25.65,701600.0,15.5776,15.5898,15.5716,15.5776,701600.0
2012-12-05 12:25:00,25.65,25.67,25.65,25.66,318800.0,15.5776,15.5898,15.5776,15.5837,318800.0
2012-12-05 12:30:00,25.66,25.72,25.66,25.71,684900.0,15.5837,15.6202,15.5837,15.6141,684900.0
2012-12-05 12:35:00,25.71,25.74,25.68,25.74,647400.0,15.6141,15.6323,15.5959,15.6323,647400.0
2012-12-05 12:40:00,25.74,25.79,25.72,25.77,718900.0,15.6323,15.6627,15.6202,15.6505,718900.0
2012-12-05 12:45:00,25.77,25.77,25.71,25.71,526200.0,15.6505,15.6505,15.6141,15.6141,526200.0
2012-12-05 12:50:00,25.72,25.74,25.7,25.73,362400.0,15.6202,15.6323,15.608,15.6262,362400.0
2012-12-05 12:55:00,25.73,25.76,25.72,25.72,381000.0,15.6262,15.6445,15.6202,15.6202,381000.0
2012-12-05 13:00:00,25.72,25.73,25.69,25.71,372600.0,15.6202,15.6262,15.6019,15.6141,372600.0
2012-12-05 13:05:00,25.71,25.75,25.7,25.73,628500.0,15.6141,15.6384,15.608,15.6262,628500.0
2012-12-05 13:10:00,25.73,25.74,25.7,25.72,244400.0,15.6262,15.6323,15.608,15.6202,244400.0
2012-12-05 13:15:00,25.71,25.72,25.67,25.7,559400.0,15.6141,15.6202,15.5898,15.608,559400.0
2012-12-05 13:20:00,25.7,25.71,25.67,25.68,471400.0,15.608,15.6141,15.5898,15.5959,471400.0
2012-12-05 13:25:00,25.69,25.7,25.68,25.68,207000.0,15.6019,15.608,15.5959,15.5959,207000.0
2012-12-05 13:30:00,25.68,25.69,25.65,25.67,538900.0,15.5959,15.6019,15.5776,15.5898,538900.0
2012-12-05 13:35:00,25.68,25.69,25.66,25.67,490700.0,15.5959,15.6019,15.5837,15.5898,490700.0
2012-12-05 13:40:00,25.67,25.69,25.66,25.67,235200.0,15.5898,15.6019,15.5837,15.5898,235200.0
2012-12-05 13:45:00,25.68,25.7,25.67,25.69,474900.0,15.5959,15.608,15.5898,15.6019,474900.0
2012-12-05 13:50:00,25.7,25.7,25.69,25.7,279400.0,15.608,15.608,15.6019,15.608,279400.0
2012-12-05 13:55:00,25.69,25.71,25.67,25.67,283900.0,15.6019,15.6141,15.5898,15.5898,283900.0
2012-12-05 14:00:00,25.67,25.69,25.65,25.66,400000.0,15.5898,15.6019,15.5776,15.5837,400000.0
2012-12-05 14:05:00,25.67,25.69,25.66,25.69,284900.0,15.5898,15.6019,15.5837,15.6019,284900.0
2012-12-05 14:10:00,25.68,25.69,25.68,25.69,118500.0,15.5959,15.6019,15.5959,15.6019,118500.0
2012-12-05 14:15:00,25.68,25.7,25.68,25.7,226600.0,15.5959,15.608,15.5959,15.608,226600.0
2012-12-05 14:20:00,25.7,25.7,25.66,25.68,287700.0,15.608,15.608,15.5837,15.5959,287700.0
2012-12-05 14:25:00,25.68,25.68,25.64,25.64,290100.0,15.5959,15.5959,15.5716,15.5716,290100.0
2012-12-05 14:30:00,25.65,25.69,25.64,25.68,354100.0,15.5776,15.6019,15.5716,15.5959,354100.0
2012-12-05 14:35:00,25.68,25.7,25.67,25.69,376400.0,15.5959,15.608,15.5898,15.6019,376400.0
2012-12-05 14:40:00,25.69,25.7,25.68,25.7,194600.0,15.6019,15.608,15.5959,15.608,194600.0
2012-12-05 14:45:00,25.69,25.7,25.69,25.69,278700.0,15.6019,15.608,15.6019,15.6019,278700.0
2012-12-05 14:50:00,25.69,25.75,25.69,25.74,686800.0,15.6019,15.6384,15.6019,15.6323,686800.0
2012-12-05 14:55:00,25.73,25.74,25.69,25.69,411300.0,15.6262,15.6323,15.6019,15.6019,411300.0
2012-12-05 15:00:00,25.69,25.75,25.68,25.73,643800.0,15.6019,15.6384,15.5959,15.6262,643800.0
2012-12-05 15:05:00,25.73,25.74,25.71,25.72,228500.0,15.6262,15.6323,15.6141,15.6202,228500.0
2012-12-05 15:10:00,25.73,25.75,25.71,25.73,266600.0,15.6262,15.6384,15.6141,15.6262,266600.0
2012-12-05 15:15:00,25.73,25.74,25.69,25.71,373000.0,15.6262,15.6323,15.6019,15.6141,373000.0
2012-12-05 15:20:00,25.71,25.71,25.69,25.7,451400.0,15.6141,15.6141,15.6019,15.608,451400.0
2012-12-05 15:25:00,25.71,25.73,25.69,25.69,415200.0,15.6141,15.6262,15.6019,15.6019,415200.0
2012-12-05 15:30:00,25.69,25.73,25.69,25.73,510500.0,15.6019,15.6262,15.6019,15.6262,510500.0
2012-12-05 15:35:00,25.73,25.73,25.7,25.71,721800.0,15.6262,15.6262,15.608,15.6141,721800.0
2012-12-05 15:40:00,25.71,25.72,25.69,25.69,629500.0,15.6141,15.6202,15.6019,15.6019,629500.0
2012-12-05 15:45:00,25.69,25.69,25.67,25.68,447200.0,15.6019,15.6019,15.5898,15.5959,447200.0
2012-12-05 15:50:00,25.68,25.7,25.66,25.66,874600.0,15.5959,15.608,15.5837,15.5837,874600.0
2012-12-05 15:55:00,25.66,25.67,25.6,25.65,1804500.0,15.5837,15.5898,15.5473,15.5776,1804500.0
2012-12-06 09:30:00,25.55,25.63,25.52,25.53,1455000.0,15.5169,15.5655,15.4987,15.5048,1455000.0
2012-12-06 09:35:00,25.54,25.63,25.52,25.62,694000.0,15.5108,15.5655,15.4987,15.5594,694000.0
2012-12-06 09:40:00,25.62,25.67,25.61,25.61,676300.0,15.5594,15.5898,15.5534,15.5534,676300.0
2012-12-06 09:45:00,25.6,25.67,25.6,25.67,549500.0,15.5473,15.5898,15.5473,15.5898,549500.0
2012-12-06 09:50:00,25.67,25.74,25.67,25.73,635900.0,15.5898,15.6323,15.5898,15.6262,635900.0
2012-12-06 09:55:00,25.72,25.72,25.65,25.68,316000.0,15.6202,15.6202,15.5776,15.5959,316000.0
2012-12-06 10:00:00,25.68,25.68,25.57,25.63,535600.0,15.5959,15.5959,15.5291,15.5655,535600.0
2012-12-06 10:05:00,25.62,25.65,25.62,25.62,521300.0,15.5594,15.5776,15.5594,15.5594,521300.0
2012-12-06 10:10:00,25.63,25.66,25.58,25.64,567500.0,15.5655,15.5837,15.5351,15.5716,567500.0
2012-12-06 10:15:00,25.65,25.66,25.57,25.58,525300.0,15.5776,15.5837,15.5291,15.5351,525300.0
2012-12-06 10:20:00,25.58,25.63,25.56,25.63,336700.0,15.5351,15.5655,15.523,15.5655,336700.0
2012-12-06 10:25:00,25.62,25.63,25.56,25.58,446800.0,15.5594,15.5655,15.523,15.5351,446800.0
2012-12-06 10:30:00,25.59,25.61,25.58,25.59,231100.0,15.5412,15.5534,15.5351,15.5412,231100.0
2012-12-06 10:35:00,25.59,25.62,25.58,25.61,453100.0,15.5412,15.5594,15.5351,15.5534,453100.0
2012-12-06 10:40:00,25.61,25.66,25.6,25.65,414200.0,15.5534,15.5837,15.5473,15.5776,414200.0
2012-12-06 10:45:00,25.64,25.7,25.64,25.69,482100.0,15.5716,15.608,15.5716,15.6019,482100.0
2012-12-06 10:50:00,25.69,25.7,25.64,25.65,296100.0,15.6019,15.608,15.5716,15.5776,296100.0
2012-12-06 10:55:00,25.65,25.68,25.64,25.66,396900.0,15.5776,15.5959,15.5716,15.5837,396900.0
2012-12-06 11:00:00,25.66,25.68,25.65,25.66,275300.0,15.5837,15.5959,15.5776,15.5837,275300.0
2012-12-06 11:05:00,25.65,25.69,25.65,25.68,240300.0,15.5776,15.6019,15.5776,15.5959,240300.0
2012-12-06 11:10:00,25.69,25.71,25.68,25.7,401700.0,15.6019,15.6141,15.5959,15.608,401700.0
2012-12-06 11:15:00,25.7,25.72,25.7,25.71,187200.0,15.608,15.6202,15.608,15.6141,187200.0
2012-12-06 11:20:00,25.71,25.74,25.71,25.73,239500.0,15.6141,15.6323,15.6141,15.6262,239500.0
2012-12-06 11:25:00,25.73,25.74,25.7,25.71,179600.0,15.6262,15.6323,15.608,15.6141,179600.0
2012-12-06 11:30:00,25.71,25.77,25.71,25.75,459700.0,15.6141,15.6505,15.6141,15.6384,459700.0
2012-12-06 11:35:00,25.76,25.78,25.72,25.74,358000.0,15.6445,15.6566,15.6202,15.6323,358000.0
2012-12-06 11:40:00,25.74,25.74,25.7,25.73,162100.0,15.6323,15.6323,15.608,15.6262,162100.0
2012-12-06 11:45:00,25.73,25.73,25.69,25.71,249700.0,15.6262,15.6262,15.6019,15.6141,249700.0
2012-12-06 11:50:00,25.7,25.73,25.7,25.7,188300.0,15.608,15.6262,15.608,15.608,188300.0
2012-12-06 11:55:00,25.7,25.71,25.66,25.7,169100.0,15.608,15.6141,15.5837,15.608,169100.0
2012-12-06 12:00:00,25.69,25.71,25.69,25.7,136400.0,15.6019,15.6141,15.6019,15.608,136400.0
2012-12-06 12:05:00,25.7,25.7,25.68,25.68,102600.0,15.608,15.608,15.5959,15.5959,102600.0
2012-12-06 12:10:00,25.68,25.7,25.67,25.69,135600.0,15.5959,15.608,15.5898,15.6019,135600.0
2012-12-06 12:15:00,25.7,25.7,25.68,25.69,124800.0,15.608,15.608,15.5959,15.6019,124800.0
2012-12-06 12:20:00,25.68,25.69,25.67,25.67,213400.0,15.5959,15.6019,15.5898,15.5898,213400.0
2012-12-06 12:25:00,25.68,25.68,25.66,25.66,145400.0,15.5959,15.5959,15.5837,15.5837,145400.0
2012-12-06 12:30:00,25.66,25.69,25.64,25.68,171500.0,15.5837,15.6019,15.5716,15.5959,171500.0
2012-12-06 12:35:00,25.68,25.7,25.66,25.69,151500.0,15.5959,15.608,15.5837,15.6019,151500.0
2012-12-06 12:40:00,25.69,25.69,25.65,25.67,260500.0,15.6019,15.6019,15.5776,15.5898,260500.0
2012-12-06 12:45:00,25.66,25.67,25.64,25.65,193800.0,15.5837,15.5898,15.5716,15.5776,193800.0
2012-12-06 12:50:00,25.65,25.66,25.65,25.65,91200.0,15.5776,15.5837,15.5776,15.5776,91200.0
2012-12-06 12:55:00,25.65,25.66,25.64,25.64,149000.0,15.5776,15.5837,15.5716,15.5716,149000.0
2012-12-06 13:00:00,25.64,25.65,25.62,25.64,328800.0,15.5716,15.5776,15.5594,15.5716,328800.0
2012-12-06 13:05:00,25.64,25.67,25.64,25.65,273200.0,15.5716,15.5898,15.5716,15.5776,273200.0
2012-12-06 13:10:00,25.65,25.68,25.65,25.67,267200.0,15.5776,15.5959,15.5776,15.5898,267200.0
2012-12-06 13:15:00,25.67,25.7,25.67,25.7,308500.0,15.5898,15.608,15.5898,15.608,308500.0
2012-12-06 13:20:00,25.69,25.7,25.66,25.67,246700.0,15.6019,15.608,15.5837,15.5898,246700.0
2012-12-06 13:25:00,25.67,25.68,25.66,25.67,231900.0,15.5898,15.5959,15.5837,15.5898,231900.0
2012-12-06 13:30:00,25.67,25.7,25.67,25.68,223200.0,15.5898,15.608,15.5898,15.5959,223200.0
2012-12-06 13:35:00,25.69,25.71,25.68,25.69,234100.0,15.6019,15.6141,15.5959,15.6019,234100.0
2012-12-06 13:40:00,25.68,25.69,25.67,25.68,304800.0,15.5959,15.6019,15.5898,15.5959,304800.0
2012-12-06 13:45:00,25.68,25.71,25.68,25.7,277100.0,15.5959,15.6141,15.5959,15.608,277100.0
2012-12-06 13:50:00,25.71,25.72,25.69,25.7,277900.0,15.6141,15.6202,15.6019,15.608,277900.0
2012-12-06 13:55:00,25.69,25.71,25.68,25.7,216800.0,15.6019,15.6141,15.5959,15.608,216800.0
2012-12-06 14:00:00,25.7,25.71,25.69,25.7,139100.0,15.608,15.6141,15.6019,15.608,139100.0
2012-12-06 14:05:00,25.69,25.71,25.69,25.69,153300.0,15.6019,15.6141,15.6019,15.6019,153300.0
2012-12-06 14:10:00,25.69,25.71,25.68,25.7,174000.0,15.6019,15.6141,15.5959,15.608,174000.0
2012-12-06 14:15:00,25.7,25.7,25.69,25.69,402700.0,15.608,15.608,15.6019,15.6019,402700.0
2012-12-06 14:20:00,25.69,25.7,25.68,25.7,226000.0,15.6019,15.608,15.5959,15.608,226000.0
2012-12-06 14:25:00,25.7,25.71,25.69,25.7,182900.0,15.608,15.6141,15.6019,15.608,182900.0
2012-12-06 14:30:00,25.7,25.71,25.68,25.71,421900.0,15.608,15.6141,15.5959,15.6141,421900.0
2012-12-06 14:35:00,25.7,25.71,25.68,25.7,428200.0,15.608,15.6141,15.5959,15.608,428200.0
2012-12-06 14:40:00,25.7,25.7,25.66,25.66,269900.0,15.608,15.608,15.5837,15.5837,269900.0
2012-12-06 14:45:00,25.67,25.68,25.66,25.67,201400.0,15.5898,15.5959,15.5837,15.5898,201400.0
2012-12-06 14:50:00,25.67,25.68,25.66,25.67,233800.0,15.5898,15.5959,15.5837,15.5898,233800.0
2012-12-06 14:55:00,25.68,25.68,25.64,25.67,221500.0,15.5959,15.5959,15.5716,15.5898,221500.0
2012-12-06 15:00:00,25.67,25.67,25.66,25.67,163500.0,15.5898,15.5898,15.5837,15.5898,163500.0
2012-12-06 15:05:00,25.67,25.69,25.66,25.66,527000.0,15.5898,15.6019,15.5837,15.5837,527000.0
2012-12-06 15:10:00,25.66,25.68,25.63,25.63,309700.0,15.5837,15.5959,15.5655,15.5655,309700.0
2012-12-06 15:15:00,25.63,25.65,25.62,25.64,497100.0,15.5655,15.5776,15.5594,15.5716,497100.0
2012-12-06 15:20:00,25.63,25.67,25.63,25.67,311800.0,15.5655,15.5898,15.5655,15.5898,311800.0
2012-12-06 15:25:00,25.67,25.69,25.65,25.67,463100.0,15.5898,15.6019,15.5776,15.5898,463100.0
2012-12-06 15:30:00,25.67,25.68,25.63,25.65,672000.0,15.5898,15.5959,15.5655,15.5776,672000.0
2012-12-06 15:35:00,25.65,25.67,25.64,25.66,614300.0,15.5776,15.5898,15.5716,15.5837,614300.0
2012-12-06 15:40:00,25.66,25.68,25.65,25.67,293000.0,15.5837,15.5959,15.5776,15.5898,293000.0
2012-12-06 15:45:00,25.68,25.68,25.64,25.64,634900.0,15.5959,15.5959,15.5716,15.5716,634900.0
2012-12-06 15:50:00,25.64,25.66,25.64,25.66,487700.0,15.5716,15.5837,15.5716,15.5837,487700.0
2012-12-06 15:55:00,25.65,25.66,25.6,25.61,1359200.0,15.5776,15.5837,15.5473,15.5534,1359200.0
2012-12-07 09:30:00,25.53,25.61,25.16,25.24,2696100.0,15.5048,15.5534,15.2801,15.3287,2696100.0
2012-12-07 09:35:00,25.23,25.4,25.23,25.36,1033300.0,15.3226,15.4258,15.3226,15.4015,1033300.0
2012-12-07 09:40:00,25.37,25.48,25.35,25.38,738700.0,15.4076,15.4744,15.3955,15.4137,738700.0
2012-12-07 09:45:00,25.39,25.41,25.38,25.4,312800.0,15.4197,15.4319,15.4137,15.4258,312800.0
2012-12-07 09:50:00,25.42,25.46,25.39,25.39,325700.0,15.438,15.4623,15.4197,15.4197,325700.0
2012-12-07 09:55:00,25.4,25.42,25.34,25.35,573800.0,15.4258,15.438,15.3894,15.3955,573800.0
2012-12-07 10:00:00,25.35,25.41,25.35,25.39,392600.0,15.3955,15.4319,15.3955,15.4197,392600.0
2012-12-07 10:05:00,25.39,25.42,25.37,25.4,460300.0,15.4197,15.438,15.4076,15.4258,460300.0
2012-12-07 10:10:00,25.4,25.45,25.39,25.43,410500.0,15.4258,15.4562,15.4197,15.444,410500.0
2012-12-07 10:15:00,25.43,25.46,25.41,25.41,460200.0,15.444,15.4623,15.4319,15.4319,460200.0
2012-12-07 10:20:00,25.41,25.43,25.38,25.42,395000.0,15.4319,15.444,15.4137,15.438,395000.0
2012-12-07 10:25:00,25.41,25.43,25.38,25.4,335300.0,15.4319,15.444,15.4137,15.4258,335300.0
2012-12-07 10:30:00,25.4,25.42,25.35,25.35,322200.0,15.4258,15.438,15.3955,15.3955,322200.0
2012-12-07 10:35:00,25.36,25.38,25.34,25.37,222800.0,15.4015,15.4137,15.3894,15.4076,222800.0
2012-12-07 10:40:00,25.38,25.38,25.34,25.36,380900.0,15.4137,15.4137,15.3894,15.4015,380900.0
2012-12-07 10:45:00,25.36,25.38,25.35,25.36,400700.0,15.4015,15.4137,15.3955,15.4015,400700.0
2012-12-07 10:50:00,25.37,25.37,25.34,25.36,335300.0,15.4076,15.4076,15.3894,15.4015,335300.0
2012-12-07 10:55:00,25.36,25.4,25.36,25.39,341200.0,15.4015,15.4258,15.4015,15.4197,341200.0
2012-12-07 11:00:00,25.39,25.41,25.32,25.35,649100.0,15.4197,15.4319,15.3772,15.3955,649100.0
2012-12-07 11:05:00,25.34,25.38,25.34,25.38,361900.0,15.3894,15.4137,15.3894,15.4137,361900.0
2012-12-07 11:10:00,25.37,25.41,25.37,25.39,311800.0,15.4076,15.4319,15.4076,15.4197,311800.0
2012-12-07 11:15:00,25.4,25.43,25.39,25.43,374300.0,15.4258,15.444,15.4197,15.444,374300.0
2012-12-07 11:20:00,25.42,25.42,25.39,25.39,141700.0,15.438,15.438,15.4197,15.4197,141700.0
2012-12-07 11:25:00,25.39,25.43,25.39,25.41,286100.0,15.4197,15.444,15.4197,15.4319,286100.0
2012-12-07 11:30:00,25.41,25.44,25.39,25.41,359900.0,15.4319,15.4501,15.4197,15.4319,359900.0
2012-12-07 11:35:00,25.42,25.45,25.42,25.43,361100.0,15.438,15.4562,15.438,15.444,361100.0
2012-12-07 11:40:00,25.43,25.44,25.41,25.41,248900.0,15.444,15.4501,15.4319,15.4319,248900.0
2012-12-07 11:45:00,25.41,25.44,25.4,25.43,312400.0,15.4319,15.4501,15.4258,15.444,312400.0
2012-12-07 11:50:00,25.43,25.45,25.42,25.43,274300.0,15.444,15.4562,15.438,15.444,274300.0
2012-12-07 11:55:00,25.42,25.44,25.41,25.44,235600.0,15.438,15.4501,15.4319,15.4501,235600.0
2012-12-07 12:00:00,25.44,25.45,25.43,25.45,86300.0,15.4501,15.4562,15.444,15.4562,86300.0
2012-12-07 12:05:00,25.44,25.47,25.43,25.47,189900.0,15.4501,15.4683,15.444,15.4683,189900.0
2012-12-07 12:10:00,25.47,25.49,25.45,25.48,145100.0,15.4683,15.4805,15.4562,15.4744,145100.0
2012-12-07 12:15:00,25.48,25.49,25.45,25.46,311900.0,15.4744,15.4805,15.4562,15.4623,311900.0
2012-12-07 12:20:00,25.46,25.48,25.46,25.48,164200.0,15.4623,15.4744,15.4623,15.4744,164200.0
2012-12-07 12:25:00,25.47,25.5,25.47,25.48,184800.0,15.4683,15.4866,15.4683,15.4744,184800.0
2012-12-07 12:30:00,25.47,25.52,25.47,25.51,197500.0,15.4683,15.4987,15.4683,15.4926,197500.0
2012-12-07 12:35:00,25.52,25.55,25.51,25.55,123200.0,15.4987,15.5169,15.4926,15.5169,123200.0
2012-12-07 12:40:00,25.55,25.56,25.52,25.52,218400.0,15.5169,15.523,15.4987,15.4987,218400.0
2012-12-07 12:45:00,25.52,25.57,25.5,25.56,379800.0,15.4987,15.5291,15.4866,15.523,379800.0
2012-12-07 12:50:00,25.57,25.57,25.55,25.55,85100.0,15.5291,15.5291,15.5169,15.5169,85100.0
2012-12-07 12:55:00,25.56,25.56,25.52,25.53,251900.0,15.523,15.523,15.4987,15.5048,251900.0
2012-12-07 13:00:00,25.54,25.58,25.53,25.55,212400.0,15.5108,15.5351,15.5048,15.5169,212400.0
2012-12-07 13:05:00,25.56,25.57,25.54,25.54,235700.0,15.523,15.5291,15.5108,15.5108,235700.0
2012-12-07 13:10:00,25.54,25.56,25.54,25.55,149400.0,15.5108,15.523,15.5108,15.5169,149400.0
2012-12-07 13:15:00,25.55,25.57,25.55,25.55,124700.0,15.5169,15.5291,15.5169,15.5169,124700.0
2012-12-07 13:20:00,25.55,25.56,25.53,25.55,239500.0,15.5169,15.523,15.5048,15.5169,239500.0
2012-12-07 13:25:00,25.55,25.59,25.55,25.56,266600.0,15.5169,15.5412,15.5169,15.523,266600.0
2012-12-07 13:30:00,25.56,25.59,25.55,25.59,184200.0,15.523,15.5412,15.5169,15.5412,184200.0
2012-12-07 13:35:00,25.59,25.6,25.57,25.58,240200.0,15.5412,15.5473,15.5291,15.5351,240200.0
2012-12-07 13:40:00,25.57,25.58,25.51,25.54,319100.0,15.5291,15.5351,15.4926,15.5108,319100.0
2012-12-07 13:45:00,25.53,25.55,25.53,25.55,107700.0,15.5048,15.5169,15.5048,15.5169,107700.0
2012-12-07 13:50:00,25.55,25.55,25.52,25.53,184200.0,15.5169,15.5169,15.4987,15.5048,184200.0
2012-12-07 13:55:00,25.53,25.53,25.49,25.53,232500.0,15.5048,15.5048,15.4805,15.5048,232500.0
2012-12-07 14:00:00,25.52,25.53,25.51,25.53,146100.0,15.4987,15.5048,15.4926,15.5048,146100.0
2012-12-07 14:05:00,25.52,25.53,25.5,25.5,143400.0,15.4987,15.5048,15.4866,15.4866,143400.0
2012-12-07 14:10:00,25.5,25.51,25.48,25.49,287800.0,15.4866,15.4926,15.4744,15.4805,287800.0
2012-12-07 14:15:00,25.5,25.51,25.49,25.5,192100.0,15.4866,15.4926,15.4805,15.4866,192100.0
2012-12-07 14:20:00,25.51,25.53,25.49,25.51,348800.0,15.4926,15.5048,15.4805,15.4926,348800.0
2012-12-07 14:25:00,25.52,25.52,25.5,25.51,232100.0,15.4987,15.4987,15.4866,15.4926,232100.0
2012-12-07 14:30:00,25.52,25.53,25.5,25.51,311000.0,15.4987,15.5048,15.4866,15.4926,311000.0
2012-12-07 14:35:00,25.52,25.54,25.51,25.54,162000.0,15.4987,15.5108,15.4926,15.5108,162000.0
2012-12-07 14:40:00,25.54,25.54,25.51,25.52,259900.0,15.5108,15.5108,15.4926,15.4987,259900.0
2012-12-07 14:45:00,25.53,25.53,25.5,25.5,280900.0,15.5048,15.5048,15.4866,15.4866,280900.0
2012-12-07 14:50:00,25.5,25.51,25.5,25.5,108800.0,15.4866,15.4926,15.4866,15.4866,108800.0
2012-12-07 14:55:00,25.51,25.58,25.5,25.56,328700.0,15.4926,15.5351,15.4866,15.523,328700.0
2012-12-07 15:00:00,25.56,25.57,25.53,25.53,306200.0,15.523,15.5291,15.5048,15.5048,306200.0
2012-12-07 15:05:00,25.53,25.55,25.52,25.55,493200.0,15.5048,15.5169,15.4987,15.5169,493200.0
2012-12-07 15:10:00,25.54,25.56,25.52,25.55,349300.0,15.5108,15.523,15.4987,15.5169,349300.0
2012-12-07 15:15:00,25.55,25.58,25.55,25.55,264200.0,15.5169,15.5351,15.5169,15.5169,264200.0
2012-12-07 15:20:00,25.55,25.56,25.52,25.54,346600.0,15.5169,15.523,15.4987,15.5108,346600.0
2012-12-07 15:25:00,25.55,25.55,25.53,25.55,196500.0,15.5169,15.5169,15.5048,15.5169,196500.0
2012-12-07 15:30:00,25.55,25.58,25.54,25.55,613000.0,15.5169,15.5351,15.5108,15.5169,613000.0
2012-12-07 15:35:00,25.55,25.57,25.54,25.55,423000.0,15.5169,15.5291,15.5108,15.5169,423000.0
2012-12-07 15:40:00,25.55,25.59,25.55,25.58,509100.0,15.5169,15.5412,15.5169,15.5351,509100.0
2012-12-07 15:45:00,25.58,25.59,25.56,25.57,539700.0,15.5351,15.5412,15.523,15.5291,539700.0
2012-12-07 15:50:00,25.56,25.57,25.56,25.56,404900.0,15.523,15.5291,15.523,15.523,404900.0
2012-12-07 15:55:00,25.57,25.57,25.53,25.57,1197900.0,15.5291,15.5291,15.5048,15.5291,1197900.0
2012-12-10 09:30:00,25.4,25.5,25.36,25.46,947700.0,15.4258,15.4866,15.4015,15.4623,947700.0
2012-12-10 09:35:00,25.45,25.47,25.41,25.46,418000.0,15.4562,15.4683,15.4319,15.4623,418000.0
2012-12-10 09:40:00,25.46,25.49,25.42,25.42,369600.0,15.4623,15.4805,15.438,15.438,369600.0
2012-12-10 09:45:00,25.43,25.5,25.42,25.49,359800.0,15.444,15.4866,15.438,15.4805,359800.0
2012-12-10 09:50:00,25.48,25.49,25.45,25.45,362200.0,15.4744,15.4805,15.4562,15.4562,362200.0
2012-12-10 09:55:00,25.46,25.46,25.45,25.46,288000.0,15.4623,15.4623,15.4562,15.4623,288000.0
2012-12-10 10:00:00,25.46,25.49,25.46,25.46,645600.0,15.4623,15.4805,15.4623,15.4623,645600.0
2012-12-10 10:05:00,25.46,25.47,25.43,25.46,331500.0,15.4623,15.4683,15.444,15.4623,331500.0
2012-12-10 10:10:00,25.46,25.47,25.44,25.44,304300.0,15.4623,15.4683,15.4501,15.4501,304300.0
2012-12-10 10:15:00,25.44,25.48,25.43,25.48,264800.0,15.4501,15.4744,15.444,15.4744,264800.0
2012-12-10 10:20:00,25.48,25.49,25.43,25.45,380600.0,15.4744,15.4805,15.444,15.4562,380600.0
2012-12-10 10:25:00,25.44,25.45,25.41,25.41,207100.0,15.4501,15.4562,15.4319,15.4319,207100.0
2012-12-10 10:30:00,25.41,25.44,25.41,25.42,542000.0,15.4319,15.4501,15.4319,15.438,542000.0
2012-12-10 10:35:00,25.43,25.48,25.4,25.48,453100.0,15.444,15.4744,15.4258,15.4744,453100.0
2012-12-10 10:40:00,25.48,25.5,25.47,25.48,301500.0,15.4744,15.4866,15.4683,15.4744,301500.0
2012-12-10 10:45:00,25.47,25.48,25.46,25.47,250900.0,15.4683,15.4744,15.4623,15.4683,250900.0
2012-12-10 10:50:00,25.47,25.49,25.47,25.47,324500.0,15.4683,15.4805,15.4683,15.4683,324500.0
2012-12-10 10:55:00,25.47,25.5,25.47,25.48,423100.0,15.4683,15.4866,15.4683,15.4744,423100.0
2012-12-10 11:00:00,25.48,25.49,25.48,25.49,111300.0,15.4744,15.4805,15.4744,15.4805,111300.0
2012-12-10 11:05:00,25.49,25.49,25.44,25.45,380400.0,15.4805,15.4805,15.4501,15.4562,380400.0
2012-12-10 11:10:00,25.45,25.46,25.44,25.44,196900.0,15.4562,15.4623,15.4501,15.4501,196900.0
2012-12-10 11:15:00,25.44,25.46,25.43,25.44,222600.0,15.4501,15.4623,15.444,15.4501,222600.0
2012-12-10 11:20:00,25.43,25.46,25.43,25.45,198000.0,15.444,15.4623,15.444,15.4562,198000.0
2012-12-10 11:25:00,25.45,25.49,25.45,25.47,534900.0,15.4562,15.4805,15.4562,15.4683,534900.0
2012-12-10 11:30:00,25.47,25.48,25.44,25.44,277100.0,15.4683,15.4744,15.4501,15.4501,277100.0
2012-12-10 11:35:00,25.44,25.45,25.43,25.44,136100.0,15.4501,15.4562,15.444,15.4501,136100.0
2012-12-10 11:40:00,25.44,25.49,25.44,25.48,183600.0,15.4501,15.4805,15.4501,15.4744,183600.0
2012-12-10 11:45:00,25.47,25.51,25.47,25.51,353100.0,15.4683,15.4926,15.4683,15.4926,353100.0
2012-12-10 11:50:00,25.51,25.52,25.49,25.5,196200.0,15.4926,15.4987,15.4805,15.4866,196200.0
2012-12-10 11:55:00,25.5,25.52,25.49,25.5,206500.0,15.4866,15.4987,15.4805,15.4866,206500.0
2012-12-10 12:00:00,25.51,25.53,25.5,25.52,333200.0,15.4926,15.5048,15.4866,15.4987,333200.0
2012-12-10 12:05:00,25.51,25.53,25.51,25.51,142600.0,15.4926,15.5048,15.4926,15.4926,142600.0
2012-12-10 12:10:00,25.52,25.52,25.48,25.5,184800.0,15.4987,15.4987,15.4744,15.4866,184800.0
2012-12-10 12:15:00,25.5,25.53,25.49,25.52,151100.0,15.4866,15.5048,15.4805,15.4987,151100.0
2012-12-10 12:20:00,25.53,25.54,25.51,25.52,185200.0,15.5048,15.5108,15.4926,15.4987,185200.0
2012-12-10 12:25:00,25.52,25.54,25.52,25.53,132500.0,15.4987,15.5108,15.4987,15.5048,132500.0
2012-12-10 12:30:00,25.53,25.57,25.53,25.56,211800.0,15.5048,15.5291,15.5048,15.523,211800.0
2012-12-10 12:35:00,25.57,25.59,25.56,25.58,152000.0,15.5291,15.5412,15.523,15.5351,152000.0
2012-12-10 12:40:00,25.58,25.59,25.58,25.59,104200.0,15.5351,15.5412,15.5351,15.5412,104200.0
2012-12-10 12:45:00,25.59,25.6,25.57,25.6,216900.0,15.5412,15.5473,15.5291,15.5473,216900.0
2012-12-10 12:50:00,25.59,25.6,25.58,25.59,108700.0,15.5412,15.5473,15.5351,15.5412,108700.0
2012-12-10 12:55:00,25.59,25.6,25.57,25.58,205800.0,15.5412,15.5473,15.5291,15.5351,205800.0
2012-12-10 13:00:00,25.57,25.58,25.56,25.58,232200.0,15.5291,15.5351,15.523,15.5351,232200.0
2012-12-10 13:05:00,25.58,25.58,25.56,25.56,107700.0,15.5351,15.5351,15.523,15.523,107700.0
2012-12-10 13:10:00,25.56,25.58,25.56,25.56,286800.0,15.523,15.5351,15.523,15.523,286800.0
2012-12-10 13:15:00,25.56,25.58,25.56,25.58,160000.0,15.523,15.5351,15.523,15.5351,160000.0
2012-12-10 13:20:00,25.57,25.58,25.55,25.55,208400.0,15.5291,15.5351,15.5169,15.5169,208400.0
2012-12-10 13:25:00,25.55,25.56,25.55,25.55,116400.0,15.5169,15.523,15.5169,15.5169,116400.0
2012-12-10 13:30:00,25.55,25.56,25.53,25.54,339700.0,15.5169,15.523,15.5048,15.5108,339700.0
2012-12-10 13:35:00,25.54,25.55,25.53,25.54,139800.0,15.5108,15.5169,15.5048,15.5108,139800.0
2012-12-10 13:40:00,25.53,25.55,25.53,25.54,176700.0,15.5048,15.5169,15.5048,15.5108,176700.0
2012-12-10 13:45:00,25.55,25.56,25.53,25.54,312200.0,15.5169,15.523,15.5048,15.5108,312200.0
2012-12-10 13:50:00,25.53,25.54,25.52,25.53,101000.0,15.5048,15.5108,15.4987,15.5048,101000.0
2012-12-10 13:55:00,25.52,25.53,25.49,25.5,170700.0,15.4987,15.5048,15.4805,15.4866,170700.0
2012-12-10 14:00:00,25.49,25.52,25.49,25.51,218100.0,15.4805,15.4987,15.4805,15.4926,218100.0
2012-12-10 14:05:00,25.52,25.52,25.5,25.51,104900.0,15.4987,15.4987,15.4866,15.4926,104900.0
2012-12-10 14:10:00,25.5,25.51,25.49,25.49,289600.0,15.4866,15.4926,15.4805,15.4805,289600.0
2012-12-10 14:15:00,25.49,25.51,25.48,25.51,244400.0,15.4805,15.4926,15.4744,15.4926,244400.0
2012-12-10 14:20:00,25.5,25.51,25.48,25.49,404500.0,15.4866,15.4926,15.4744,15.4805,404500.0
2012-12-10 14:25:00,25.49,25.51,25.49,25.5,114000.0,15.4805,15.4926,15.4805,15.4866,114000.0
2012-12-10 14:30:00,25.51,25.51,25.46,25.46,283700.0,15.4926,15.4926,15.4623,15.4623,283700.0
2012-12-10 14:35:00,25.47,25.47,25.44,25.44,99800.0,15.4683,15.4683,15.4501,15.4501,99800.0
2012-12-10 14:40:00,25.43,25.46,25.43,25.46,339500.0,15.444,15.4623,15.444,15.4623,339500.0
2012-12-10 14:45:00,25.46,25.46,25.44,25.45,258600.0,15.4623,15.4623,15.4501,15.4562,258600.0
2012-12-10 14:50:00,25.44,25.45,25.43,25.45,335500.0,15.4501,15.4562,15.444,15.4562,335500.0
2012-12-10 14:55:00,25.45,25.47,25.44,25.45,464300.0,15.4562,15.4683,15.4501,15.4562,464300.0
2012-12-10 15:00:00,25.44,25.45,25.42,25.44,572800.0,15.4501,15.4562,15.438,15.4501,572800.0
2012-12-10 15:05:00,25.44,25.45,25.42,25.43,342500.0,15.4501,15.4562,15.438,15.444,342500.0
2012-12-10 15:10:00,25.42,25.43,25.41,25.43,503400.0,15.438,15.444,15.4319,15.444,503400.0
2012-12-10 15:15:00,25.42,25.43,25.4,25.41,286400.0,15.438,15.444,15.4258,15.4319,286400.0
2012-12-10 15:20:00,25.42,25.43,25.39,25.42,450000.0,15.438,15.444,15.4197,15.438,450000.0
2012-12-10 15:25:00,25.43,25.43,25.4,25.42,367900.0,15.444,15.444,15.4258,15.438,367900.0
2012-12-10 15:30:00,25.42,25.43,25.41,25.43,324400.0,15.438,15.444,15.4319,15.444,324400.0
2012-12-10 15:35:00,25.43,25.43,25.41,25.43,458600.0,15.444,15.444,15.4319,15.444,458600.0
2012-12-10 15:40:00,25.43,25.45,25.41,25.43,553400.0,15.444,15.4562,15.4319,15.444,553400.0
2012-12-10 15:45:00,25.43,25.44,25.41,25.42,365300.0,15.444,15.4501,15.4319,15.438,365300.0
2012-12-10 15:50:00,25.41,25.42,25.41,25.41,230300.0,15.4319,15.438,15.4319,15.4319,230300.0
2012-12-10 15:55:00,25.42,25.42,25.4,25.41,1194600.0,15.438,15.438,15.4258,15.4319,1194600.0
2012-12-11 09:30:00,25.55,25.62,25.52,25.59,954500.0,15.5169,15.5594,15.4987,15.5412,954500.0
2012-12-11 09:35:00,25.59,25.61,25.55,25.59,342900.0,15.5412,15.5534,15.5169,15.5412,342900.0
2012-12-11 09:40:00,25.59,25.62,25.57,25.59,264600.0,15.5412,15.5594,15.5291,15.5412,264600.0
2012-12-11 09:45:00,25.59,25.61,25.55,25.57,348000.0,15.5412,15.5534,15.5169,15.5291,348000.0
2012-12-11 09:50:00,25.57,25.61,25.56,25.58,225500.0,15.5291,15.5534,15.523,15.5351,225500.0
2012-12-11 09:55:00,25.59,25.63,25.58,25.62,436000.0,15.5412,15.5655,15.5351,15.5594,436000.0
2012-12-11 10:00:00,25.62,25.64,25.6,25.63,601300.0,15.5594,15.5716,15.5473,15.5655,601300.0
2012-12-11 10:05:00,25.63,25.66,25.62,25.63,376500.0,15.5655,15.5837,15.5594,15.5655,376500.0
2012-12-11 10:10:00,25.63,25.67,25.62,25.66,392000.0,15.5655,15.5898,15.5594,15.5837,392000.0
2012-12-11 10:15:00,25.67,25.68,25.63,25.64,452900.0,15.5898,15.5959,15.5655,15.5716,452900.0
2012-12-11 10:20:00,25.64,25.66,25.63,25.65,269700.0,15.5716,15.5837,15.5655,15.5776,269700.0
2012-12-11 10:25:00,25.65,25.69,25.65,25.68,308800.0,15.5776,15.6019,15.5776,15.5959,308800.0
2012-12-11 10:30:00,25.68,25.69,25.62,25.65,380400.0,15.5959,15.6019,15.5594,15.5776,380400.0
2012-12-11 10:35:00,25.64,25.67,25.64,25.66,338200.0,15.5716,15.5898,15.5716,15.5837,338200.0
2012-12-11 10:40:00,25.66,25.68,25.61,25.61,443600.0,15.5837,15.5959,15.5534,15.5534,443600.0
2012-12-11 10:45:00,25.62,25.62,25.59,25.6,408100.0,15.5594,15.5594,15.5412,15.5473,408100.0
2012-12-11 10:50:00,25.6,25.64,25.6,25.62,233800.0,15.5473,15.5716,15.5473,15.5594,233800.0
2012-12-11 10:55:00,25.61,25.64,25.61,25.63,123600.0,15.5534,15.5716,15.5534,15.5655,123600.0
2012-12-11 11:00:00,25.63,25.63,25.6,25.6,203100.0,15.5655,15.5655,15.5473,15.5473,203100.0
2012-12-11 11:05:00,25.6,25.64,25.59,25.64,455000.0,15.5473,15.5716,15.5412,15.5716,455000.0
2012-12-11 11:10:00,25.64,25.68,25.63,25.67,422100.0,15.5716,15.5959,15.5655,15.5898,422100.0
2012-12-11 11:15:00,25.66,25.71,25.66,25.68,480500.0,15.5837,15.6141,15.5837,15.5959,480500.0
2012-12-11 11:20:00,25.69,25.75,25.68,25.73,556100.0,15.6019,15.6384,15.5959,15.6262,556100.0
2012-12-11 11:25:00,25.73,25.76,25.71,25.72,428100.0,15.6262,15.6445,15.6141,15.6202,428100.0
2012-12-11 11:30:00,25.72,25.73,25.68,25.71,476700.0,15.6202,15.6262,15.5959,15.6141,476700.0
2012-12-11 11:35:00,25.72,25.75,25.7,25.71,661200.0,15.6202,15.6384,15.608,15.6141,661200.0
2012-12-11 11:40:00,25.71,25.71,25.68,25.69,281400.0,15.6141,15.6141,15.5959,15.6019,281400.0
2012-12-11 11:45:00,25.69,25.73,25.69,25.73,167700.0,15.6019,15.6262,15.6019,15.6262,167700.0
2012-12-11 11:50:00,25.73,25.74,25.68,25.68,211000.0,15.6262,15.6323,15.5959,15.5959,211000.0
2012-12-11 11:55:00,25.69,25.71,25.67,25.69,248100.0,15.6019,15.6141,15.5898,15.6019,248100.0
2012-12-11 12:00:00,25.7,25.71,25.65,25.67,287200.0,15.608,15.6141,15.5776,15.5898,287200.0
2012-12-11 12:05:00,25.67,25.7,25.66,25.69,199100.0,15.5898,15.608,15.5837,15.6019,199100.0
2012-12-11 12:10:00,25.69,25.72,25.69,25.71,312500.0,15.6019,15.6202,15.6019,15.6141,312500.0
2012-12-11 12:15:00,25.71,25.73,25.69,25.72,287400.0,15.6141,15.6262,15.6019,15.6202,287400.0
2012-12-11 12:20:00,25.72,25.76,25.71,25.75,261400.0,15.6202,15.6445,15.6141,15.6384,261400.0
2012-12-11 12:25:00,25.74,25.76,25.72,25.72,296800.0,15.6323,15.6445,15.6202,15.6202,296800.0
2012-12-11 12:30:00,25.72,25.73,25.71,25.72,107300.0,15.6202,15.6262,15.6141,15.6202,107300.0
2012-12-11 12:35:00,25.73,25.75,25.73,25.74,188600.0,15.6262,15.6384,15.6262,15.6323,188600.0
2012-12-11 12:40:00,25.74,25.74,25.72,25.74,141400.0,15.6323,15.6323,15.6202,15.6323,141400.0
2012-12-11 12:45:00,25.74,25.74,25.71,25.73,238300.0,15.6323,15.6323,15.6141,15.6262,238300.0
2012-12-11 12:50:00,25.74,25.75,25.7,25.7,374700.0,15.6323,15.6384,15.608,15.608,374700.0
2012-12-11 12:55:00,25.7,25.73,25.7,25.73,319900.0,15.608,15.6262,15.608,15.6262,319900.0
2012-12-11 13:00:00,25.73,25.74,25.71,25.74,250600.0,15.6262,15.6323,15.6141,15.6323,250600.0
2012-12-11 13:05:00,25.73,25.75,25.73,25.73,321600.0,15.6262,15.6384,15.6262,15.6262,321600.0
2012-12-11 13:10:00,25.74,25.75,25.72,25.74,347300.0,15.6323,15.6384,15.6202,15.6323,347300.0
2012-12-11 13:15:00,25.74,25.77,25.73,25.77,265100.0,15.6323,15.6505,15.6262,15.6505,265100.0
2012-12-11 13:20:00,25.77,25.78,25.75,25.76,328200.0,15.6505,15.6566,15.6384,15.6445,328200.0
2012-12-11 13:25:00,25.75,25.76,25.71,25.74,340900.0,15.6384,15.6445,15.6141,15.6323,340900.0
2012-12-11 13:30:00,25.74,25.76,25.73,25.74,233200.0,15.6323,15.6445,15.6262,15.6323,233200.0
2012-12-11 13:35:00,25.75,25.75,25.71,25.72,202700.0,15.6384,15.6384,15.6141,15.6202,202700.0
2012-12-11 13:40:00,25.72,25.72,25.71,25.71,99200.0,15.6202,15.6202,15.6141,15.6141,99200.0
2012-12-11 13:45:00,25.71,25.71,25.69,25.71,307700.0,15.6141,15.6141,15.6019,15.6141,307700.0
2012-12-11 13:50:00,25.7,25.71,25.69,25.71,133000.0,15.608,15.6141,15.6019,15.6141,133000.0
2012-12-11 13:55:00,25.7,25.71,25.68,25.68,128000.0,15.608,15.6141,15.5959,15.5959,128000.0
2012-12-11 14:00:00,25.69,25.7,25.68,25.69,213900.0,15.6019,15.608,15.5959,15.6019,213900.0
2012-12-11 14:05:00,25.7,25.7,25.69,25.7,243800.0,15.608,15.608,15.6019,15.608,243800.0
2012-12-11 14:10:00,25.7,25.71,25.68,25.7,397900.0,15.608,15.6141,15.5959,15.608,397900.0
2012-12-11 14:15:00,25.7,25.7,25.69,25.7,137900.0,15.608,15.608,15.6019,15.608,137900.0
2012-12-11 14:20:00,25.69,25.71,25.69,25.7,312400.0,15.6019,15.6141,15.6019,15.608,312400.0
2012-12-11 14:25:00,25.71,25.71,25.65,25.66,290300.0,15.6141,15.6141,15.5776,15.5837,290300.0
2012-12-11 14:30:00,25.66,25.68,25.66,25.67,193300.0,15.5837,15.5959,15.5837,15.5898,193300.0
2012-12-11 14:35:00,25.68,25.68,25.65,25.67,368600.0,15.5959,15.5959,15.5776,15.5898,368600.0
2012-12-11 14:40:00,25.67,25.69,25.67,25.67,207000.0,15.5898,15.6019,15.5898,15.5898,207000.0
2012-12-11 14:45:00,25.68,25.68,25.62,25.66,621200.0,15.5959,15.5959,15.5594,15.5837,621200.0
2012-12-11 14:50:00,25.66,25.66,25.62,25.65,414800.0,15.5837,15.5837,15.5594,15.5776,414800.0
2012-12-11 14:55:00,25.65,25.66,25.64,25.65,217400.0,15.5776,15.5837,15.5716,15.5776,217400.0
2012-12-11 15:00:00,25.66,25.66,25.62,25.63,255200.0,15.5837,15.5837,15.5594,15.5655,255200.0
2012-12-11 15:05:00,25.63,25.64,25.61,25.63,250400.0,15.5655,15.5716,15.5534,15.5655,250400.0
2012-12-11 15:10:00,25.64,25.64,25.61,25.61,207500.0,15.5716,15.5716,15.5534,15.5534,207500.0
2012-12-11 15:15:00,25.62,25.62,25.59,25.6,268200.0,15.5594,15.5594,15.5412,15.5473,268200.0
2012-12-11 15:20:00,25.61,25.64,25.6,25.64,309300.0,15.5534,15.5716,15.5473,15.5716,309300.0
2012-12-11 15:25:00,25.64,25.67,25.63,25.67,360400.0,15.5716,15.5898,15.5655,15.5898,360400.0
2012-12-11 15:30:00,25.67,25.67,25.64,25.66,367400.0,15.5898,15.5898,15.5716,15.5837,367400.0
2012-12-11 15:35:00,25.67,25.69,25.66,25.68,375300.0,15.5898,15.6019,15.5837,15.5959,375300.0
2012-12-11 15:40:00,25.68,25.69,25.66,25.68,584100.0,15.5959,15.6019,15.5837,15.5959,584100.0
2012-12-11 15:45:00,25.68,25.68,25.66,25.67,439800.0,15.5959,15.5959,15.5837,15.5898,439800.0
2012-12-11 15:50:00,25.67,25.68,25.65,25.67,745500.0,15.5898,15.5959,15.5776,15.5898,745500.0
2012-12-11 15:55:00,25.67,25.68,25.64,25.65,2242000.0,15.5898,15.5959,15.5716,15.5776,2242000.0
2012-12-12 09:30:00,25.6,25.68,25.6,25.63,943900.0,15.5473,15.5959,15.5473,15.5655,943900.0
2012-12-12 09:35:00,25.63,25.63,25.56,25.57,447900.0,15.5655,15.5655,15.523,15.5291,447900.0
2012-12-12 09:40:00,25.56,25.57,25.53,25.54,482000.0,15.523,15.5291,15.5048,15.5108,482000.0
2012-12-12 09:45:00,25.53,25.61,25.53,25.61,217300.0,15.5048,15.5534,15.5048,15.5534,217300.0
2012-12-12 09:50:00,25.61,25.61,25.59,25.6,214100.0,15.5534,15.5534,15.5412,15.5473,214100.0
2012-12-12 09:55:00,25.61,25.62,25.55,25.56,306900.0,15.5534,15.5594,15.5169,15.523,306900.0
2012-12-12 10:00:00,25.55,25.56,25.47,25.5,528400.0,15.5169,15.523,15.4683,15.4866,528400.0
2012-12-12 10:05:00,25.5,25.52,25.49,25.51,218200.0,15.4866,15.4987,15.4805,15.4926,218200.0
2012-12-12 10:10:00,25.52,25.52,25.5,25.51,188300.0,15.4987,15.4987,15.4866,15.4926,188300.0
2012-12-12 10:15:00,25.51,25.54,25.5,25.53,412800.0,15.4926,15.5108,15.4866,15.5048,412800.0
2012-12-12 10:20:00,25.53,25.58,25.52,25.55,417800.0,15.5048,15.5351,15.4987,15.5169,417800.0
2012-12-12 10:25:00,25.56,25.57,25.55,25.56,195200.0,15.523,15.5291,15.5169,15.523,195200.0
2012-12-12 10:30:00,25.55,25.56,25.52,25.54,409800.0,15.5169,15.523,15.4987,15.5108,409800.0
2012-12-12 10:35:00,25.53,25.55,25.51,25.53,743900.0,15.5048,15.5169,15.4926,15.5048,743900.0
2012-12-12 10:40:00,25.52,25.54,25.49,25.5,651800.0,15.4987,15.5108,15.4805,15.4866,651800.0
2012-12-12 10:45:00,25.51,25.55,25.5,25.53,602200.0,15.4926,15.5169,15.4866,15.5048,602200.0
2012-12-12 10:50:00,25.53,25.54,25.52,25.54,164200.0,15.5048,15.5108,15.4987,15.5108,164200.0
2012-12-12 10:55:00,25.53,25.57,25.53,25.55,378100.0,15.5048,15.5291,15.5048,15.5169,378100.0
2012-12-12 11:00:00,25.55,25.58,25.55,25.58,341000.0,15.5169,15.5351,15.5169,15.5351,341000.0
2012-12-12 11:05:00,25.58,25.59,25.56,25.57,376400.0,15.5351,15.5412,15.523,15.5291,376400.0
2012-12-12 11:10:00,25.57,25.59,25.54,25.55,730100.0,15.5291,15.5412,15.5108,15.5169,730100.0
2012-12-12 11:15:00,25.56,25.59,25.55,25.59,302200.0,15.523,15.5412,15.5169,15.5412,302200.0
2012-12-12 11:20:00,25.59,25.6,25.56,25.57,241800.0,15.5412,15.5473,15.523,15.5291,241800.0
2012-12-12 11:25:00,25.56,25.57,25.55,25.55,285500.0,15.523,15.5291,15.5169,15.5169,285500.0
2012-12-12 11:30:00,25.55,25.56,25.54,25.55,182800.0,15.5169,15.523,15.5108,15.5169,182800.0
2012-12-12 11:35:00,25.54,25.56,25.54,25.55,202800.0,15.5108,15.523,15.5108,15.5169,202800.0
2012-12-12 11:40:00,25.55,25.55,25.52,25.53,133000.0,15.5169,15.5169,15.4987,15.5048,133000.0
2012-12-12 11:45:00,25.52,25.53,25.5,25.52,482600.0,15.4987,15.5048,15.4866,15.4987,482600.0
2012-12-12 11:50:00,25.51,25.52,25.49,25.5,340500.0,15.4926,15.4987,15.4805,15.4866,340500.0
2012-12-12 11:55:00,25.5,25.5,25.44,25.44,434200.0,15.4866,15.4866,15.4501,15.4501,434200.0
2012-12-12 12:00:00,25.45,25.47,25.44,25.47,238000.0,15.4562,15.4683,15.4501,15.4683,238000.0
2012-12-12 12:05:00,25.46,25.5,25.46,25.5,245000.0,15.4623,15.4866,15.4623,15.4866,245000.0
2012-12-12 12:10:00,25.5,25.51,25.48,25.5,353300.0,15.4866,15.4926,15.4744,15.4866,353300.0
2012-12-12 12:15:00,25.51,25.51,25.49,25.5,232500.0,15.4926,15.4926,15.4805,15.4866,232500.0
2012-12-12 12:20:00,25.5,25.51,25.49,25.5,169900.0,15.4866,15.4926,15.4805,15.4866,169900.0
2012-12-12 12:25:00,25.5,25.5,25.47,25.5,338600.0,15.4866,15.4866,15.4683,15.4866,338600.0
2012-12-12 12:30:00,25.5,25.61,25.46,25.51,727200.0,15.4866,15.5534,15.4623,15.4926,727200.0
2012-12-12 12:35:00,25.51,25.61,25.51,25.59,235600.0,15.4926,15.5534,15.4926,15.5412,235600.0
2012-12-12 12:40:00,25.59,25.6,25.56,25.59,210800.0,15.5412,15.5473,15.523,15.5412,210800.0
2012-12-12 12:45:00,25.6,25.67,25.59,25.65,456600.0,15.5473,15.5898,15.5412,15.5776,456600.0
2012-12-12 12:50:00,25.64,25.68,25.63,25.67,417000.0,15.5716,15.5959,15.5655,15.5898,417000.0
2012-12-12 12:55:00,25.67,25.68,25.67,25.68,137500.0,15.5898,15.5959,15.5898,15.5959,137500.0
2012-12-12 13:00:00,25.67,25.7,25.67,25.68,381100.0,15.5898,15.608,15.5898,15.5959,381100.0
2012-12-12 13:05:00,25.69,25.7,25.67,25.69,248700.0,15.6019,15.608,15.5898,15.6019,248700.0
2012-12-12 13:10:00,25.69,25.7,25.67,25.69,253000.0,15.6019,15.608,15.5898,15.6019,253000.0
2012-12-12 13:15:00,25.68,25.73,25.68,25.73,310100.0,15.5959,15.6262,15.5959,15.6262,310100.0
2012-12-12 13:20:00,25.73,25.75,25.72,25.73,281200.0,15.6262,15.6384,15.6202,15.6262,281200.0
2012-12-12 13:25:00,25.74,25.75,25.72,25.73,169600.0,15.6323,15.6384,15.6202,15.6262,169600.0
2012-12-12 13:30:00,25.73,25.75,25.72,25.73,300100.0,15.6262,15.6384,15.6202,15.6262,300100.0
2012-12-12 13:35:00,25.73,25.74,25.69,25.69,397900.0,15.6262,15.6323,15.6019,15.6019,397900.0
2012-12-12 13:40:00,25.69,25.71,25.68,25.71,294100.0,15.6019,15.6141,15.5959,15.6141,294100.0
2012-12-12 13:45:00,25.71,25.71,25.67,25.69,177100.0,15.6141,15.6141,15.5898,15.6019,177100.0
2012-12-12 13:50:00,25.69,25.71,25.68,25.7,360600.0,15.6019,15.6141,15.5959,15.608,360600.0
2012-12-12 13:55:00,25.7,25.71,25.69,25.7,246400.0,15.608,15.6141,15.6019,15.608,246400.0
2012-12-12 14:00:00,25.7,25.7,25.68,25.7,246600.0,15.608,15.608,15.5959,15.608,246600.0
2012-12-12 14:05:00,25.7,25.71,25.69,25.7,273900.0,15.608,15.6141,15.6019,15.608,273900.0
2012-12-12 14:10:00,25.7,25.7,25.68,25.7,138300.0,15.608,15.608,15.5959,15.608,138300.0
2012-12-12 14:15:00,25.69,25.7,25.69,25.7,129300.0,15.6019,15.608,15.6019,15.608,129300.0
2012-12-12 14:20:00,25.7,25.7,25.66,25.66,300100.0,15.608,15.608,15.5837,15.5837,300100.0
2012-12-12 14:25:00,25.66,25.66,25.63,25.65,302000.0,15.5837,15.5837,15.5655,15.5776,302000.0
2012-12-12 14:30:00,25.66,25.66,25.62,25.64,171000.0,15.5837,15.5837,15.5594,15.5716,171000.0
2012-12-12 14:35:00,25.64,25.66,25.63,25.64,150500.0,15.5716,15.5837,15.5655,15.5716,150500.0
2012-12-12 14:40:00,25.64,25.66,25.63,25.64,214000.0,15.5716,15.5837,15.5655,15.5716,214000.0
2012-12-12 14:45:00,25.65,25.68,25.64,25.66,311100.0,15.5776,15.5959,15.5716,15.5837,311100.0
2012-12-12 14:50:00,25.66,25.67,25.65,25.65,453800.0,15.5837,15.5898,15.5776,15.5776,453800.0
2012-12-12 14:55:00,25.65,25.66,25.64,25.64,262100.0,15.5776,15.5837,15.5716,15.5716,262100.0
2012-12-12 15:00:00,25.64,25.65,25.6,25.61,465200.0,15.5716,15.5776,15.5473,15.5534,465200.0
2012-12-12 15:05:00,25.6,25.65,25.6,25.63,695200.0,15.5473,15.5776,15.5473,15.5655,695200.0
2012-12-12 15:10:00,25.63,25.63,25.57,25.57,250600.0,15.5655,15.5655,15.5291,15.5291,250600.0
2012-12-12 15:15:00,25.57,25.61,25.56,25.6,338600.0,15.5291,15.5534,15.523,15.5473,338600.0
2012-12-12 15:20:00,25.6,25.61,25.58,25.59,291900.0,15.5473,15.5534,15.5351,15.5412,291900.0
2012-12-12 15:25:00,25.59,25.6,25.53,25.57,567100.0,15.5412,15.5473,15.5048,15.5291,567100.0
2012-12-12 15:30:00,25.57,25.58,25.54,25.55,428800.0,15.5291,15.5351,15.5108,15.5169,428800.0
2012-12-12 15:35:00,25.54,25.55,25.52,25.53,293700.0,15.5108,15.5169,15.4987,15.5048,293700.0
2012-12-12 15:40:00,25.52,25.56,25.52,25.54,380300.0,15.4987,15.523,15.4987,15.5108,380300.0
2012-12-12 15:45:00,25.54,25.55,25.52,25.55,490500.0,15.5108,15.5169,15.4987,15.5169,490500.0
2012-12-12 15:50:00,25.55,25.55,25.52,25.53,494300.0,15.5169,15.5169,15.4987,15.5048,494300.0
2012-12-12 15:55:00,25.52,25.53,25.49,25.52,1339800.0,15.4987,15.5048,15.4805,15.4987,1339800.0
2012-12-13 09:30:00,25.43,25.51,25.39,25.49,890100.0,15.444,15.4926,15.4197,15.4805,890100.0
2012-12-13 09:35:00,25.5,25.55,25.49,25.55,424100.0,15.4866,15.5169,15.4805,15.5169,424100.0
2012-12-13 09:40:00,25.55,25.56,25.53,25.56,422800.0,15.5169,15.523,15.5048,15.523,422800.0
2012-12-13 09:45:00,25.55,25.61,25.55,25.6,471500.0,15.5169,15.5534,15.5169,15.5473,471500.0
2012-12-13 09:50:00,25.61,25.64,25.59,25.59,583300.0,15.5534,15.5716,15.5412,15.5412,583300.0
2012-12-13 09:55:00,25.59,25.63,25.59,25.61,427200.0,15.5412,15.5655,15.5412,15.5534,427200.0
2012-12-13 10:00:00,25.62,25.63,25.6,25.6,273400.0,15.5594,15.5655,15.5473,15.5473,273400.0
2012-12-13 10:05:00,25.6,25.62,25.59,25.6,204900.0,15.5473,15.5594,15.5412,15.5473,204900.0
2012-12-13 10:10:00,25.6,25.62,25.6,25.6,177200.0,15.5473,15.5594,15.5473,15.5473,177200.0
2012-12-13 10:15:00,25.6,25.63,25.6,25.61,228800.0,15.5473,15.5655,15.5473,15.5534,228800.0
2012-12-13 10:20:00,25.62,25.63,25.6,25.62,381000.0,15.5594,15.5655,15.5473,15.5594,381000.0
2012-12-13 10:25:00,25.61,25.64,25.61,25.62,294200.0,15.5534,15.5716,15.5534,15.5594,294200.0
2012-12-13 10:30:00,25.63,25.64,25.62,25.63,157600.0,15.5655,15.5716,15.5594,15.5655,157600.0
2012-12-13 10:35:00,25.63,25.64,25.63,25.63,246700.0,15.5655,15.5716,15.5655,15.5655,246700.0
2012-12-13 10:40:00,25.63,25.64,25.63,25.63,264300.0,15.5655,15.5716,15.5655,15.5655,264300.0
2012-12-13 10:45:00,25.63,25.64,25.63,25.63,218700.0,15.5655,15.5716,15.5655,15.5655,218700.0
2012-12-13 10:50:00,25.63,25.65,25.63,25.64,273900.0,15.5655,15.5776,15.5655,15.5716,273900.0
2012-12-13 10:55:00,25.63,25.64,25.6,25.6,291900.0,15.5655,15.5716,15.5473,15.5473,291900.0
2012-12-13 11:00:00,25.61,25.61,25.59,25.59,162100.0,15.5534,15.5534,15.5412,15.5412,162100.0
2012-12-13 11:05:00,25.6,25.6,25.58,25.58,229100.0,15.5473,15.5473,15.5351,15.5351,229100.0
2012-12-13 11:10:00,25.58,25.58,25.51,25.51,208400.0,15.5351,15.5351,15.4926,15.4926,208400.0
2012-12-13 11:15:00,25.51,25.56,25.5,25.54,533600.0,15.4926,15.523,15.4866,15.5108,533600.0
2012-12-13 11:20:00,25.54,25.55,25.51,25.52,148000.0,15.5108,15.5169,15.4926,15.4987,148000.0
2012-12-13 11:25:00,25.52,25.54,25.51,25.53,220100.0,15.4987,15.5108,15.4926,15.5048,220100.0
2012-12-13 11:30:00,25.52,25.55,25.51,25.54,321400.0,15.4987,15.5169,15.4926,15.5108,321400.0
2012-12-13 11:35:00,25.54,25.57,25.52,25.52,283200.0,15.5108,15.5291,15.4987,15.4987,283200.0
2012-12-13 11:40:00,25.53,25.53,25.51,25.51,174100.0,15.5048,15.5048,15.4926,15.4926,174100.0
2012-12-13 11:45:00,25.51,25.52,25.5,25.5,132100.0,15.4926,15.4987,15.4866,15.4866,132100.0
2012-12-13 11:50:00,25.51,25.51,25.48,25.5,246900.0,15.4926,15.4926,15.4744,15.4866,246900.0
2012-12-13 11:55:00,25.5,25.51,25.48,25.49,217300.0,15.4866,15.4926,15.4744,15.4805,217300.0
2012-12-13 12:00:00,25.48,25.49,25.45,25.45,124200.0,15.4744,15.4805,15.4562,15.4562,124200.0
2012-12-13 12:05:00,25.45,25.46,25.44,25.44,170800.0,15.4562,15.4623,15.4501,15.4501,170800.0
2012-12-13 12:10:00,25.44,25.46,25.43,25.43,100700.0,15.4501,15.4623,15.444,15.444,100700.0
2012-12-13 12:15:00,25.43,25.44,25.41,25.41,93700.0,15.444,15.4501,15.4319,15.4319,93700.0
2012-12-13 12:20:00,25.41,25.43,25.4,25.41,302300.0,15.4319,15.444,15.4258,15.4319,302300.0
2012-12-13 12:25:00,25.41,25.43,25.38,25.39,226000.0,15.4319,15.444,15.4137,15.4197,226000.0
2012-12-13 12:30:00,25.38,25.4,25.38,25.4,127300.0,15.4137,15.4258,15.4137,15.4258,127300.0
2012-12-13 12:35:00,25.39,25.4,25.39,25.39,53600.0,15.4197,15.4258,15.4197,15.4197,53600.0
2012-12-13 12:40:00,25.39,25.4,25.37,25.38,368600.0,15.4197,15.4258,15.4076,15.4137,368600.0
2012-12-13 12:45:00,25.37,25.41,25.37,25.4,214800.0,15.4076,15.4319,15.4076,15.4258,214800.0
2012-12-13 12:50:00,25.4,25.42,25.4,25.4,258600.0,15.4258,15.438,15.4258,15.4258,258600.0
2012-12-13 12:55:00,25.41,25.44,25.4,25.43,314800.0,15.4319,15.4501,15.4258,15.444,314800.0
2012-12-13 13:00:00,25.42,25.44,25.42,25.43,266700.0,15.438,15.4501,15.438,15.444,266700.0
2012-12-13 13:05:00,25.43,25.45,25.39,25.4,470800.0,15.444,15.4562,15.4197,15.4258,470800.0
2012-12-13 13:10:00,25.4,25.4,25.35,25.37,348800.0,15.4258,15.4258,15.3955,15.4076,348800.0
2012-12-13 13:15:00,25.37,25.38,25.36,25.37,170000.0,15.4076,15.4137,15.4015,15.4076,170000.0
2012-12-13 13:20:00,25.37,25.39,25.36,25.38,104300.0,15.4076,15.4197,15.4015,15.4137,104300.0
2012-12-13 13:25:00,25.39,25.4,25.38,25.39,147600.0,15.4197,15.4258,15.4137,15.4197,147600.0
2012-12-13 13:30:00,25.39,25.42,25.38,25.41,177800.0,15.4197,15.438,15.4137,15.4319,177800.0
2012-12-13 13:35:00,25.42,25.42,25.4,25.4,174800.0,15.438,15.438,15.4258,15.4258,174800.0
2012-12-13 13:40:00,25.4,25.42,25.39,25.42,289600.0,15.4258,15.438,15.4197,15.438,289600.0
2012-12-13 13:45:00,25.41,25.42,25.39,25.41,262600.0,15.4319,15.438,15.4197,15.4319,262600.0
2012-12-13 13:50:00,25.4,25.43,25.39,25.43,204400.0,15.4258,15.444,15.4197,15.444,204400.0
2012-12-13 13:55:00,25.43,25.43,25.42,25.43,102600.0,15.444,15.444,15.438,15.444,102600.0
2012-12-13 14:00:00,25.42,25.43,25.41,25.42,206400.0,15.438,15.444,15.4319,15.438,206400.0
2012-12-13 14:05:00,25.41,25.41,25.37,25.37,246500.0,15.4319,15.4319,15.4076,15.4076,246500.0
2012-12-13 14:10:00,25.37,25.38,25.35,25.36,599000.0,15.4076,15.4137,15.3955,15.4015,599000.0
2012-12-13 14:15:00,25.36,25.37,25.35,25.35,118300.0,15.4015,15.4076,15.3955,15.3955,118300.0
2012-12-13 14:20:00,25.35,25.38,25.35,25.37,341200.0,15.3955,15.4137,15.3955,15.4076,341200.0
2012-12-13 14:25:00,25.37,25.41,25.37,25.41,332800.0,15.4076,15.4319,15.4076,15.4319,332800.0
2012-12-13 14:30:00,25.4,25.41,25.39,25.4,168400.0,15.4258,15.4319,15.4197,15.4258,168400.0
2012-12-13 14:35:00,25.39,25.41,25.39,25.39,200100.0,15.4197,15.4319,15.4197,15.4197,200100.0
2012-12-13 14:40:00,25.39,25.4,25.36,25.36,362100.0,15.4197,15.4258,15.4015,15.4015,362100.0
2012-12-13 14:45:00,25.37,25.38,25.35,25.36,360600.0,15.4076,15.4137,15.3955,15.4015,360600.0
2012-12-13 14:50:00,25.36,25.37,25.34,25.34,254700.0,15.4015,15.4076,15.3894,15.3894,254700.0
2012-12-13 14:55:00,25.34,25.35,25.33,25.34,534200.0,15.3894,15.3955,15.3833,15.3894,534200.0
2012-12-13 15:00:00,25.34,25.38,25.33,25.38,292100.0,15.3894,15.4137,15.3833,15.4137,292100.0
2012-12-13 15:05:00,25.37,25.38,25.34,25.34,260700.0,15.4076,15.4137,15.3894,15.3894,260700.0
2012-12-13 15:10:00,25.34,25.36,25.34,25.35,436900.0,15.3894,15.4015,15.3894,15.3955,436900.0
2012-12-13 15:15:00,25.36,25.36,25.34,25.35,324900.0,15.4015,15.4015,15.3894,15.3955,324900.0
2012-12-13 15:20:00,25.36,25.36,25.35,25.36,295000.0,15.4015,15.4015,15.3955,15.4015,295000.0
2012-12-13 15:25:00,25.35,25.36,25.34,25.35,265500.0,15.3955,15.4015,15.3894,15.3955,265500.0
2012-12-13 15:30:00,25.34,25.38,25.34,25.37,396800.0,15.3894,15.4137,15.3894,15.4076,396800.0
2012-12-13 15:35:00,25.37,25.42,25.36,25.41,644100.0,15.4076,15.438,15.4015,15.4319,644100.0
2012-12-13 15:40:00,25.41,25.45,25.4,25.44,368400.0,15.4319,15.4562,15.4258,15.4501,368400.0
2012-12-13 15:45:00,25.44,25.44,25.38,25.41,876000.0,15.4501,15.4501,15.4137,15.4319,876000.0
2012-12-13 15:50:00,25.41,25.41,25.39,25.39,363000.0,15.4319,15.4319,15.4197,15.4197,363000.0
2012-12-13 15:55:00,25.39,25.39,25.33,25.33,1481400.0,15.4197,15.4197,15.3833,15.3833,1481400.0
2012-12-14 09:30:00,25.22,25.37,25.2,25.36,761500.0,15.3165,15.4076,15.3044,15.4015,761500.0
2012-12-14 09:35:00,25.35,25.36,25.28,25.35,330000.0,15.3955,15.4015,15.3529,15.3955,330000.0
2012-12-14 09:40:00,25.35,25.35,25.26,25.27,218200.0,15.3955,15.3955,15.3408,15.3469,218200.0
2012-12-14 09:45:00,25.26,25.27,25.2,25.21,424300.0,15.3408,15.3469,15.3044,15.3104,424300.0
2012-12-14 09:50:00,25.21,25.21,25.19,25.19,299300.0,15.3104,15.3104,15.2983,15.2983,299300.0
2012-12-14 09:55:00,25.19,25.2,25.17,25.18,429200.0,15.2983,15.3044,15.2861,15.2922,429200.0
2012-12-14 10:00:00,25.17,25.2,25.15,25.2,377800.0,15.2861,15.3044,15.274,15.3044,377800.0
2012-12-14 10:05:00,25.19,25.23,25.19,25.21,234700.0,15.2983,15.3226,15.2983,15.3104,234700.0
2012-12-14 10:10:00,25.22,25.23,25.18,25.22,371300.0,15.3165,15.3226,15.2922,15.3165,371300.0
2012-12-14 10:15:00,25.23,25.23,25.19,25.2,270100.0,15.3226,15.3226,15.2983,15.3044,270100.0
2012-12-14 10:20:00,25.21,25.22,25.19,25.22,320200.0,15.3104,15.3165,15.2983,15.3165,320200.0
2012-12-14 10:25:00,25.21,25.22,25.19,25.2,395000.0,15.3104,15.3165,15.2983,15.3044,395000.0
2012-12-14 10:30:00,25.2,25.22,25.2,25.21,150800.0,15.3044,15.3165,15.3044,15.3104,150800.0
2012-12-14 10:35:00,25.21,25.21,25.18,25.18,229900.0,15.3104,15.3104,15.2922,15.2922,229900.0
2012-12-14 10:40:00,25.18,25.19,25.18,25.18,132700.0,15.2922,15.2983,15.2922,15.2922,132700.0
2012-12-14 10:45:00,25.18,25.24,25.18,25.24,432200.0,15.2922,15.3287,15.2922,15.3287,432200.0
2012-12-14 10:50:00,25.24,25.26,25.22,25.22,362100.0,15.3287,15.3408,15.3165,15.3165,362100.0
2012-12-14 10:55:00,25.22,25.23,25.18,25.18,259700.0,15.3165,15.3226,15.2922,15.2922,259700.0
2012-12-14 11:00:00,25.18,25.19,25.16,25.16,165000.0,15.2922,15.2983,15.2801,15.2801,165000.0
2012-12-14 11:05:00,25.16,25.19,25.15,25.18,230300.0,15.2801,15.2983,15.274,15.2922,230300.0
2012-12-14 11:10:00,25.19,25.2,25.17,25.19,389100.0,15.2983,15.3044,15.2861,15.2983,389100.0
2012-12-14 11:15:00,25.18,25.22,25.18,25.21,251200.0,15.2922,15.3165,15.2922,15.3104,251200.0
2012-12-14 11:20:00,25.22,25.25,25.21,25.24,279900.0,15.3165,15.3347,15.3104,15.3287,279900.0
2012-12-14 11:25:00,25.23,25.26,25.22,25.23,273200.0,15.3226,15.3408,15.3165,15.3226,273200.0
2012-12-14 11:30:00,25.22,25.24,25.21,25.22,294000.0,15.3165,15.3287,15.3104,15.3165,294000.0
2012-12-14 11:35:00,25.23,25.23,25.18,25.2,526600.0,15.3226,15.3226,15.2922,15.3044,526600.0
2012-12-14 11:40:00,25.2,25.21,25.19,25.19,122400.0,15.3044,15.3104,15.2983,15.2983,122400.0
2012-12-14 11:45:00,25.19,25.2,25.18,25.18,155800.0,15.2983,15.3044,15.2922,15.2922,155800.0
2012-12-14 11:50:00,25.19,25.19,25.17,25.18,201500.0,15.2983,15.2983,15.2861,15.2922,201500.0
2012-12-14 11:55:00,25.19,25.22,25.18,25.21,273200.0,15.2983,15.3165,15.2922,15.3104,273200.0
2012-12-14 12:00:00,25.21,25.26,25.2,25.25,315200.0,15.3104,15.3408,15.3044,15.3347,315200.0
2012-12-14 12:05:00,25.25,25.26,25.24,25.25,128300.0,15.3347,15.3408,15.3287,15.3347,128300.0
2012-12-14 12:10:00,25.26,25.27,25.25,25.26,133000.0,15.3408,15.3469,15.3347,15.3408,133000.0
2012-12-14 12:15:00,25.26,25.29,25.26,25.26,282400.0,15.3408,15.359,15.3408,15.3408,282400.0
2012-12-14 12:20:00,25.27,25.28,25.25,25.28,185900.0,15.3469,15.3529,15.3347,15.3529,185900.0
2012-12-14 12:25:00,25.27,25.29,25.26,25.29,253800.0,15.3469,15.359,15.3408,15.359,253800.0
2012-12-14 12:30:00,25.28,25.3,25.27,25.28,254700.0,15.3529,15.3651,15.3469,15.3529,254700.0
2012-12-14 12:35:00,25.28,25.29,25.25,25.25,135600.0,15.3529,15.359,15.3347,15.3347,135600.0
2012-12-14 12:40:00,25.26,25.26,25.25,25.25,66000.0,15.3408,15.3408,15.3347,15.3347,66000.0
2012-12-14 12:45:00,25.25,25.27,25.24,25.26,194600.0,15.3347,15.3469,15.3287,15.3408,194600.0
2012-12-14 12:50:00,25.26,25.26,25.24,25.24,74500.0,15.3408,15.3408,15.3287,15.3287,74500.0
2012-12-14 12:55:00,25.25,25.25,25.24,25.25,180400.0,15.3347,15.3347,15.3287,15.3347,180400.0
2012-12-14 13:00:00,25.25,25.25,25.23,25.24,210100.0,15.3347,15.3347,15.3226,15.3287,210100.0
2012-12-14 13:05:00,25.24,25.26,25.23,25.26,152200.0,15.3287,15.3408,15.3226,15.3408,152200.0
2012-12-14 13:10:00,25.26,25.26,25.24,25.24,100100.0,15.3408,15.3408,15.3287,15.3287,100100.0
2012-12-14 13:15:00,25.24,25.25,25.22,25.22,107500.0,15.3287,15.3347,15.3165,15.3165,107500.0
2012-12-14 13:20:00,25.23,25.23,25.21,25.21,182500.0,15.3226,15.3226,15.3104,15.3104,182500.0
2012-12-14 13:25:00,25.22,25.22,25.21,25.22,156900.0,15.3165,15.3165,15.3104,15.3165,156900.0
2012-12-14 13:30:00,25.22,25.23,25.21,25.21,160700.0,15.3165,15.3226,15.3104,15.3104,160700.0
2012-12-14 13:35:00,25.22,25.22,25.21,25.21,151000.0,15.3165,15.3165,15.3104,15.3104,151000.0
2012-12-14 13:40:00,25.22,25.24,25.21,25.24,120400.0,15.3165,15.3287,15.3104,15.3287,120400.0
2012-12-14 13:45:00,25.23,25.27,25.23,25.24,303100.0,15.3226,15.3469,15.3226,15.3287,303100.0
2012-12-14 13:50:00,25.24,25.25,25.24,25.24,54600.0,15.3287,15.3347,15.3287,15.3287,54600.0
2012-12-14 13:55:00,25.24,25.25,25.24,25.24,121400.0,15.3287,15.3347,15.3287,15.3287,121400.0
2012-12-14 14:00:00,25.25,25.25,25.23,25.23,167600.0,15.3347,15.3347,15.3226,15.3226,167600.0
2012-12-14 14:05:00,25.23,25.24,25.23,25.23,80200.0,15.3226,15.3287,15.3226,15.3226,80200.0
2012-12-14 14:10:00,25.23,25.25,25.22,25.24,258100.0,15.3226,15.3347,15.3165,15.3287,258100.0
2012-12-14 14:15:00,25.25,25.26,25.24,25.24,140200.0,15.3347,15.3408,15.3287,15.3287,140200.0
2012-12-14 14:20:00,25.24,25.25,25.22,25.22,140000.0,15.3287,15.3347,15.3165,15.3165,140000.0
2012-12-14 14:25:00,25.22,25.23,25.21,25.21,101100.0,15.3165,15.3226,15.3104,15.3104,101100.0
2012-12-14 14:30:00,25.21,25.21,25.2,25.2,214700.0,15.3104,15.3104,15.3044,15.3044,214700.0
2012-12-14 14:35:00,25.21,25.22,25.19,25.21,231300.0,15.3104,15.3165,15.2983,15.3104,231300.0
2012-12-14 14:40:00,25.21,25.22,25.21,25.21,78400.0,15.3104,15.3165,15.3104,15.3104,78400.0
2012-12-14 14:45:00,25.21,25.23,25.21,25.21,247500.0,15.3104,15.3226,15.3104,15.3104,247500.0
2012-12-14 14:50:00,25.22,25.22,25.2,25.2,187300.0,15.3165,15.3165,15.3044,15.3044,187300.0
2012-12-14 14:55:00,25.2,25.21,25.16,25.16,333200.0,15.3044,15.3104,15.2801,15.2801,333200.0
2012-12-14 15:00:00,25.16,25.2,25.16,25.19,336000.0,15.2801,15.3044,15.2801,15.2983,336000.0
2012-12-14 15:05:00,25.18,25.19,25.15,25.17,356900.0,15.2922,15.2983,15.274,15.2861,356900.0
2012-12-14 15:10:00,25.17,25.2,25.16,25.2,384100.0,15.2861,15.3044,15.2801,15.3044,384100.0
2012-12-14 15:15:00,25.2,25.22,25.19,25.21,336500.0,15.3044,15.3165,15.2983,15.3104,336500.0
2012-12-14 15:20:00,25.21,25.21,25.2,25.21,158400.0,15.3104,15.3104,15.3044,15.3104,158400.0
2012-12-14 15:25:00,25.2,25.21,25.19,25.21,270500.0,15.3044,15.3104,15.2983,15.3104,270500.0
2012-12-14 15:30:00,25.21,25.24,25.2,25.24,235500.0,15.3104,15.3287,15.3044,15.3287,235500.0
2012-12-14 15:35:00,25.24,25.24,25.2,25.21,913400.0,15.3287,15.3287,15.3044,15.3104,913400.0
2012-12-14 15:40:00,25.21,25.21,25.19,25.2,468100.0,15.3104,15.3104,15.2983,15.3044,468100.0
2012-12-14 15:45:00,25.21,25.21,25.18,25.18,416200.0,15.3104,15.3104,15.2922,15.2922,416200.0
2012-12-14 15:50:00,25.18,25.19,25.16,25.17,404200.0,15.2922,15.2983,15.2801,15.2861,404200.0
2012-12-14 15:55:00,25.18,25.2,25.15,25.2,1664300.0,15.2922,15.3044,15.274,15.3044,1664300.0
2012-12-17 09:30:00,25.17,25.25,25.15,25.25,805200.0,15.2861,15.3347,15.274,15.3347,805200.0
2012-12-17 09:35:00,25.25,25.3,25.24,25.29,342600.0,15.3347,15.3651,15.3287,15.359,342600.0
2012-12-17 09:40:00,25.29,25.33,25.27,25.3,309700.0,15.359,15.3833,15.3469,15.3651,309700.0
2012-12-17 09:45:00,25.3,25.39,25.28,25.37,531600.0,15.3651,15.4197,15.3529,15.4076,531600.0
2012-12-17 09:50:00,25.37,25.43,25.34,25.43,434000.0,15.4076,15.444,15.3894,15.444,434000.0
2012-12-17 09:55:00,25.43,25.47,25.42,25.42,436500.0,15.444,15.4683,15.438,15.438,436500.0
2012-12-17 10:00:00,25.43,25.45,25.41,25.45,238300.0,15.444,15.4562,15.4319,15.4562,238300.0
2012-12-17 10:05:00,25.45,25.45,25.42,25.44,286100.0,15.4562,15.4562,15.438,15.4501,286100.0
2012-12-17 10:10:00,25.44,25.44,25.37,25.38,241900.0,15.4501,15.4501,15.4076,15.4137,241900.0
2012-12-17 10:15:00,25.38,25.39,25.34,25.34,261300.0,15.4137,15.4197,15.3894,15.3894,261300.0
2012-12-17 10:20:00,25.34,25.4,25.34,25.4,369400.0,15.3894,15.4258,15.3894,15.4258,369400.0
2012-12-17 10:25:00,25.4,25.4,25.36,25.37,279800.0,15.4258,15.4258,15.4015,15.4076,279800.0
2012-12-17 10:30:00,25.37,25.38,25.34,25.34,280300.0,15.4076,15.4137,15.3894,15.3894,280300.0
2012-12-17 10:35:00,25.34,25.38,25.34,25.38,312300.0,15.3894,15.4137,15.3894,15.4137,312300.0
2012-12-17 10:40:00,25.38,25.38,25.33,25.36,308700.0,15.4137,15.4137,15.3833,15.4015,308700.0
2012-12-17 10:45:00,25.36,25.37,25.33,25.34,228100.0,15.4015,15.4076,15.3833,15.3894,228100.0
2012-12-17 10:50:00,25.34,25.36,25.33,25.36,325400.0,15.3894,15.4015,15.3833,15.4015,325400.0
2012-12-17 10:55:00,25.36,25.38,25.34,25.37,348600.0,15.4015,15.4137,15.3894,15.4076,348600.0
2012-12-17 11:00:00,25.37,25.38,25.35,25.36,196700.0,15.4076,15.4137,15.3955,15.4015,196700.0
2012-12-17 11:05:00,25.36,25.38,25.35,25.37,289600.0,15.4015,15.4137,15.3955,15.4076,289600.0
2012-12-17 11:10:00,25.36,25.4,25.36,25.37,318200.0,15.4015,15.4258,15.4015,15.4076,318200.0
2012-12-17 11:15:00,25.36,25.39,25.36,25.39,339000.0,15.4015,15.4197,15.4015,15.4197,339000.0
2012-12-17 11:20:00,25.39,25.41,25.39,25.41,302900.0,15.4197,15.4319,15.4197,15.4319,302900.0
2012-12-17 11:25:00,25.41,25.41,25.39,25.39,180200.0,15.4319,15.4319,15.4197,15.4197,180200.0
2012-12-17 11:30:00,25.39,25.42,25.38,25.42,408400.0,15.4197,15.438,15.4137,15.438,408400.0
2012-12-17 11:35:00,25.41,25.43,25.41,25.43,181500.0,15.4319,15.444,15.4319,15.444,181500.0
2012-12-17 11:40:00,25.43,25.46,25.42,25.46,270000.0,15.444,15.4623,15.438,15.4623,270000.0
2012-12-17 11:45:00,25.46,25.47,25.44,25.44,261200.0,15.4623,15.4683,15.4501,15.4501,261200.0
2012-12-17 11:50:00,25.44,25.45,25.43,25.44,139200.0,15.4501,15.4562,15.444,15.4501,139200.0
2012-12-17 11:55:00,25.44,25.44,25.42,25.42,260000.0,15.4501,15.4501,15.438,15.438,260000.0
2012-12-17 12:00:00,25.43,25.43,25.39,25.39,323800.0,15.444,15.444,15.4197,15.4197,323800.0
2012-12-17 12:05:00,25.39,25.43,25.39,25.41,300600.0,15.4197,15.444,15.4197,15.4319,300600.0
2012-12-17 12:10:00,25.41,25.42,25.4,25.4,118600.0,15.4319,15.438,15.4258,15.4258,118600.0
2012-12-17 12:15:00,25.4,25.42,25.4,25.41,100100.0,15.4258,15.438,15.4258,15.4319,100100.0
2012-12-17 12:20:00,25.42,25.42,25.41,25.42,94500.0,15.438,15.438,15.4319,15.438,94500.0
2012-12-17 12:25:00,25.42,25.43,25.41,25.42,148700.0,15.438,15.444,15.4319,15.438,148700.0
2012-12-17 12:30:00,25.42,25.43,25.41,25.43,129400.0,15.438,15.444,15.4319,15.444,129400.0
2012-12-17 12:35:00,25.43,25.43,25.38,25.39,192900.0,15.444,15.444,15.4137,15.4197,192900.0
2012-12-17 12:40:00,25.38,25.39,25.37,25.37,125700.0,15.4137,15.4197,15.4076,15.4076,125700.0
2012-12-17 12:45:00,25.37,25.38,25.37,25.37,73700.0,15.4076,15.4137,15.4076,15.4076,73700.0
2012-12-17 12:50:00,25.37,25.38,25.36,25.37,124800.0,15.4076,15.4137,15.4015,15.4076,124800.0
2012-12-17 12:55:00,25.36,25.37,25.34,25.34,208000.0,15.4015,15.4076,15.3894,15.3894,208000.0
2012-12-17 13:00:00,25.34,25.35,25.34,25.35,68500.0,15.3894,15.3955,15.3894,15.3955,68500.0
2012-12-17 13:05:00,25.35,25.35,25.32,25.33,106000.0,15.3955,15.3955,15.3772,15.3833,106000.0
2012-12-17 13:10:00,25.33,25.33,25.32,25.33,172100.0,15.3833,15.3833,15.3772,15.3833,172100.0
2012-12-17 13:15:00,25.33,25.33,25.3,25.3,184900.0,15.3833,15.3833,15.3651,15.3651,184900.0
2012-12-17 13:20:00,25.3,25.31,25.28,25.28,111200.0,15.3651,15.3712,15.3529,15.3529,111200.0
2012-12-17 13:25:00,25.28,25.34,25.27,25.33,470100.0,15.3529,15.3894,15.3469,15.3833,470100.0
2012-12-17 13:30:00,25.34,25.35,25.32,25.34,326500.0,15.3894,15.3955,15.3772,15.3894,326500.0
2012-12-17 13:35:00,25.34,25.34,25.31,25.32,177200.0,15.3894,15.3894,15.3712,15.3772,177200.0
2012-12-17 13:40:00,25.32,25.32,25.26,25.27,202500.0,15.3772,15.3772,15.3408,15.3469,202500.0
2012-12-17 13:45:00,25.26,25.28,25.26,25.28,364400.0,15.3408,15.3529,15.3408,15.3529,364400.0
2012-12-17 13:50:00,25.28,25.29,25.27,25.28,192700.0,15.3529,15.359,15.3469,15.3529,192700.0
2012-12-17 13:55:00,25.29,25.29,25.26,25.28,194100.0,15.359,15.359,15.3408,15.3529,194100.0
2012-12-17 14:00:00,25.28,25.35,25.28,25.34,335300.0,15.3529,15.3955,15.3529,15.3894,335300.0
2012-12-17 14:05:00,25.34,25.35,25.33,25.34,251200.0,15.3894,15.3955,15.3833,15.3894,251200.0
2012-12-17 14:10:00,25.34,25.35,25.31,25.33,240500.0,15.3894,15.3955,15.3712,15.3833,240500.0
2012-12-17 14:15:00,25.32,25.33,25.3,25.31,129000.0,15.3772,15.3833,15.3651,15.3712,129000.0
2012-12-17 14:20:00,25.31,25.32,25.28,25.29,253700.0,15.3712,15.3772,15.3529,15.359,253700.0
2012-12-17 14:25:00,25.3,25.3,25.27,25.27,133400.0,15.3651,15.3651,15.3469,15.3469,133400.0
2012-12-17 14:30:00,25.27,25.29,25.27,25.29,212300.0,15.3469,15.359,15.3469,15.359,212300.0
2012-12-17 14:35:00,25.29,25.29,25.27,25.27,168500.0,15.359,15.359,15.3469,15.3469,168500.0
2012-12-17 14:40:00,25.27,25.29,25.26,25.28,283100.0,15.3469,15.359,15.3408,15.3529,283100.0
2012-12-17 14:45:00,25.29,25.29,25.27,25.29,240500.0,15.359,15.359,15.3469,15.359,240500.0
2012-12-17 14:50:00,25.29,25.3,25.28,25.29,250900.0,15.359,15.3651,15.3529,15.359,250900.0
2012-12-17 14:55:00,25.29,25.31,25.29,25.29,246300.0,15.359,15.3712,15.359,15.359,246300.0
2012-12-17 15:00:00,25.3,25.31,25.3,25.3,208900.0,15.3651,15.3712,15.3651,15.3651,208900.0
2012-12-17 15:05:00,25.31,25.35,25.3,25.33,440300.0,15.3712,15.3955,15.3651,15.3833,440300.0
2012-12-17 15:10:00,25.34,25.34,25.31,25.32,122600.0,15.3894,15.3894,15.3712,15.3772,122600.0
2012-12-17 15:15:00,25.32,25.32,25.31,25.31,152000.0,15.3772,15.3772,15.3712,15.3712,152000.0
2012-12-17 15:20:00,25.31,25.32,25.3,25.31,301200.0,15.3712,15.3772,15.3651,15.3712,301200.0
2012-12-17 15:25:00,25.32,25.35,25.31,25.35,306700.0,15.3772,15.3955,15.3712,15.3955,306700.0
2012-12-17 15:30:00,25.35,25.35,25.32,25.32,334800.0,15.3955,15.3955,15.3772,15.3772,334800.0
2012-12-17 15:35:00,25.32,25.33,25.3,25.32,427900.0,15.3772,15.3833,15.3651,15.3772,427900.0
2012-12-17 15:40:00,25.32,25.32,25.31,25.32,325700.0,15.3772,15.3772,15.3712,15.3772,325700.0
2012-12-17 15:45:00,25.32,25.33,25.3,25.32,632000.0,15.3772,15.3833,15.3651,15.3772,632000.0
2012-12-17 15:50:00,25.33,25.38,25.32,25.38,997100.0,15.3833,15.4137,15.3772,15.4137,997100.0
2012-12-17 15:55:00,25.37,25.39,25.35,25.37,1855200.0,15.4076,15.4197,15.3955,15.4076,1855200.0
2012-12-18 09:30:00,25.33,25.4,25.28,25.29,992700.0,15.3833,15.4258,15.3529,15.359,992700.0
2012-12-18 09:35:00,25.29,25.34,25.27,25.31,347700.0,15.359,15.3894,15.3469,15.3712,347700.0
2012-12-18 09:40:00,25.31,25.35,25.3,25.32,413600.0,15.3712,15.3955,15.3651,15.3772,413600.0
2012-12-18 09:45:00,25.33,25.37,25.31,25.34,981000.0,15.3833,15.4076,15.3712,15.3894,981000.0
2012-12-18 09:50:00,25.34,25.35,25.3,25.33,1053700.0,15.3894,15.3955,15.3651,15.3833,1053700.0
2012-12-18 09:55:00,25.34,25.37,25.33,25.36,413400.0,15.3894,15.4076,15.3833,15.4015,413400.0
2012-12-18 10:00:00,25.35,25.37,25.35,25.37,276700.0,15.3955,15.4076,15.3955,15.4076,276700.0
2012-12-18 10:05:00,25.37,25.39,25.35,25.38,651000.0,15.4076,15.4197,15.3955,15.4137,651000.0
2012-12-18 10:10:00,25.37,25.38,25.37,25.38,213100.0,15.4076,15.4137,15.4076,15.4137,213100.0
2012-12-18 10:15:00,25.38,25.41,25.37,25.39,367800.0,15.4137,15.4319,15.4076,15.4197,367800.0
2012-12-18 10:20:00,25.39,25.45,25.38,25.45,317200.0,15.4197,15.4562,15.4137,15.4562,317200.0
2012-12-18 10:25:00,25.45,25.48,25.45,25.48,360900.0,15.4562,15.4744,15.4562,15.4744,360900.0
2012-12-18 10:30:00,25.48,25.54,25.48,25.54,599200.0,15.4744,15.5108,15.4744,15.5108,599200.0
2012-12-18 10:35:00,25.54,25.56,25.51,25.56,445300.0,15.5108,15.523,15.4926,15.523,445300.0
2012-12-18 10:40:00,25.55,25.56,25.54,25.56,336800.0,15.5169,15.523,15.5108,15.523,336800.0
2012-12-18 10:45:00,25.56,25.56,25.52,25.54,453000.0,15.523,15.523,15.4987,15.5108,453000.0
2012-12-18 10:50:00,25.55,25.56,25.51,25.55,368000.0,15.5169,15.523,15.4926,15.5169,368000.0
2012-12-18 10:55:00,25.55,25.55,25.52,25.52,272600.0,15.5169,15.5169,15.4987,15.4987,272600.0
2012-12-18 11:00:00,25.52,25.54,25.51,25.54,162200.0,15.4987,15.5108,15.4926,15.5108,162200.0
2012-12-18 11:05:00,25.54,25.55,25.53,25.54,290000.0,15.5108,15.5169,15.5048,15.5108,290000.0
2012-12-18 11:10:00,25.55,25.57,25.54,25.55,376000.0,15.5169,15.5291,15.5108,15.5169,376000.0
2012-12-18 11:15:00,25.55,25.59,25.55,25.56,415800.0,15.5169,15.5412,15.5169,15.523,415800.0
2012-12-18 11:20:00,25.56,25.57,25.55,25.55,326300.0,15.523,15.5291,15.5169,15.5169,326300.0
2012-12-18 11:25:00,25.55,25.56,25.54,25.55,284700.0,15.5169,15.523,15.5108,15.5169,284700.0
2012-12-18 11:30:00,25.55,25.55,25.51,25.52,241600.0,15.5169,15.5169,15.4926,15.4987,241600.0
2012-12-18 11:35:00,25.51,25.52,25.51,25.51,193100.0,15.4926,15.4987,15.4926,15.4926,193100.0
2012-12-18 11:40:00,25.52,25.52,25.5,25.51,169100.0,15.4987,15.4987,15.4866,15.4926,169100.0
2012-12-18 11:45:00,25.51,25.51,25.48,25.48,371500.0,15.4926,15.4926,15.4744,15.4744,371500.0
2012-12-18 11:50:00,25.48,25.51,25.48,25.5,275600.0,15.4744,15.4926,15.4744,15.4866,275600.0
2012-12-18 11:55:00,25.51,25.51,25.47,25.48,290100.0,15.4926,15.4926,15.4683,15.4744,290100.0
2012-12-18 12:00:00,25.47,25.49,25.47,25.48,240100.0,15.4683,15.4805,15.4683,15.4744,240100.0
2012-12-18 12:05:00,25.47,25.48,25.47,25.47,122900.0,15.4683,15.4744,15.4683,15.4683,122900.0
2012-12-18 12:10:00,25.47,25.48,25.43,25.43,206900.0,15.4683,15.4744,15.444,15.444,206900.0
2012-12-18 12:15:00,25.43,25.46,25.43,25.45,248900.0,15.444,15.4623,15.444,15.4562,248900.0
2012-12-18 12:20:00,25.45,25.5,25.44,25.5,323500.0,15.4562,15.4866,15.4501,15.4866,323500.0
2012-12-18 12:25:00,25.5,25.52,25.49,25.49,313900.0,15.4866,15.4987,15.4805,15.4805,313900.0
2012-12-18 12:30:00,25.49,25.51,25.49,25.5,162400.0,15.4805,15.4926,15.4805,15.4866,162400.0
2012-12-18 12:35:00,25.5,25.6,25.5,25.58,497200.0,15.4866,15.5473,15.4866,15.5351,497200.0
2012-12-18 12:40:00,25.58,25.61,25.57,25.6,420000.0,15.5351,15.5534,15.5291,15.5473,420000.0
2012-12-18 12:45:00,25.6,25.61,25.58,25.6,226700.0,15.5473,15.5534,15.5351,15.5473,226700.0
2012-12-18 12:50:00,25.6,25.61,25.57,25.58,194800.0,15.5473,15.5534,15.5291,15.5351,194800.0
2012-12-18 12:55:00,25.58,25.59,25.56,25.57,197800.0,15.5351,15.5412,15.523,15.5291,197800.0
2012-12-18 13:00:00,25.57,25.58,25.55,25.57,239600.0,15.5291,15.5351,15.5169,15.5291,239600.0
2012-12-18 13:05:00,25.56,25.58,25.56,25.58,178300.0,15.523,15.5351,15.523,15.5351,178300.0
2012-12-18 13:10:00,25.58,25.6,25.56,25.56,256700.0,15.5351,15.5473,15.523,15.523,256700.0
2012-12-18 13:15:00,25.56,25.58,25.55,25.56,311900.0,15.523,15.5351,15.5169,15.523,311900.0
2012-12-18 13:20:00,25.57,25.6,25.56,25.59,191200.0,15.5291,15.5473,15.523,15.5412,191200.0
2012-12-18 13:25:00,25.59,25.61,25.58,25.6,165800.0,15.5412,15.5534,15.5351,15.5473,165800.0
2012-12-18 13:30:00,25.6,25.62,25.59,25.61,197800.0,15.5473,15.5594,15.5412,15.5534,197800.0
2012-12-18 13:35:00,25.61,25.62,25.6,25.62,192700.0,15.5534,15.5594,15.5473,15.5594,192700.0
2012-12-18 13:40:00,25.62,25.64,25.61,25.62,217000.0,15.5594,15.5716,15.5534,15.5594,217000.0
2012-12-18 13:45:00,25.62,25.63,25.62,25.63,83100.0,15.5594,15.5655,15.5594,15.5655,83100.0
2012-12-18 13:50:00,25.62,25.63,25.58,25.58,407600.0,15.5594,15.5655,15.5351,15.5351,407600.0
2012-12-18 13:55:00,25.58,25.62,25.58,25.62,266100.0,15.5351,15.5594,15.5351,15.5594,266100.0
2012-12-18 14:00:00,25.62,25.64,25.6,25.62,207200.0,15.5594,15.5716,15.5473,15.5594,207200.0
2012-12-18 14:05:00,25.62,25.69,25.62,25.69,575800.0,15.5594,15.6019,15.5594,15.6019,575800.0
2012-12-18 14:10:00,25.69,25.7,25.67,25.67,229900.0,15.6019,15.608,15.5898,15.5898,229900.0
2012-12-18 14:15:00,25.68,25.69,25.64,25.64,288000.0,15.5959,15.6019,15.5716,15.5716,288000.0
2012-12-18 14:20:00,25.64,25.65,25.6,25.6,209500.0,15.5716,15.5776,15.5473,15.5473,209500.0
2012-12-18 14:25:00,25.6,25.61,25.56,25.56,171500.0,15.5473,15.5534,15.523,15.523,171500.0
2012-12-18 14:30:00,25.56,25.61,25.56,25.61,239700.0,15.523,15.5534,15.523,15.5534,239700.0
2012-12-18 14:35:00,25.61,25.64,25.59,25.63,234800.0,15.5534,15.5716,15.5412,15.5655,234800.0
2012-12-18 14:40:00,25.63,25.64,25.6,25.62,249800.0,15.5655,15.5716,15.5473,15.5594,249800.0
2012-12-18 14:45:00,25.61,25.66,25.6,25.65,191900.0,15.5534,15.5837,15.5473,15.5776,191900.0
2012-12-18 14:50:00,25.65,25.67,25.63,25.64,209800.0,15.5776,15.5898,15.5655,15.5716,209800.0
2012-12-18 14:55:00,25.63,25.65,25.63,25.64,143600.0,15.5655,15.5776,15.5655,15.5716,143600.0
2012-12-18 15:00:00,25.64,25.66,25.62,25.66,422300.0,15.5716,15.5837,15.5594,15.5837,422300.0
2012-12-18 15:05:00,25.65,25.67,25.65,25.65,193500.0,15.5776,15.5898,15.5776,15.5776,193500.0
2012-12-18 15:10:00,25.66,25.66,25.59,25.59,645600.0,15.5837,15.5837,15.5412,15.5412,645600.0
2012-12-18 15:15:00,25.6,25.6,25.56,25.58,427100.0,15.5473,15.5473,15.523,15.5351,427100.0
2012-12-18 15:20:00,25.58,25.6,25.57,25.57,374800.0,15.5351,15.5473,15.5291,15.5291,374800.0
2012-12-18 15:25:00,25.57,25.58,25.57,25.58,180900.0,15.5291,15.5351,15.5291,15.5351,180900.0
2012-12-18 15:30:00,25.57,25.58,25.56,25.57,223400.0,15.5291,15.5351,15.523,15.5291,223400.0
2012-12-18 15:35:00,25.57,25.58,25.56,25.58,298100.0,15.5291,15.5351,15.523,15.5351,298100.0
2012-12-18 15:40:00,25.58,25.6,25.57,25.58,373800.0,15.5351,15.5473,15.5291,15.5351,373800.0
2012-12-18 15:45:00,25.57,25.63,25.57,25.63,663300.0,15.5291,15.5655,15.5291,15.5655,663300.0
2012-12-18 15:50:00,25.63,25.66,25.62,25.66,736800.0,15.5655,15.5837,15.5594,15.5837,736800.0
2012-12-18 15:55:00,25.66,25.68,25.62,25.63,1923900.0,15.5837,15.5959,15.5594,15.5655,1923900.0
2012-12-19 09:30:00,25.62,25.69,25.56,25.67,1389300.0,15.5594,15.6019,15.523,15.5898,1389300.0
2012-12-19 09:35:00,25.67,25.74,25.64,25.73,865800.0,15.5898,15.6323,15.5716,15.6262,865800.0
2012-12-19 09:40:00,25.72,25.75,25.69,25.74,636900.0,15.6202,15.6384,15.6019,15.6323,636900.0
2012-12-19 09:45:00,25.75,25.79,25.7,25.7,370400.0,15.6384,15.6627,15.608,15.608,370400.0
2012-12-19 09:50:00,25.7,25.71,25.67,25.68,287400.0,15.608,15.6141,15.5898,15.5959,287400.0
2012-12-19 09:55:00,25.68,25.69,25.63,25.63,301000.0,15.5959,15.6019,15.5655,15.5655,301000.0
2012-12-19 10:00:00,25.63,25.63,25.56,25.57,410300.0,15.5655,15.5655,15.523,15.5291,410300.0
2012-12-19 10:05:00,25.56,25.58,25.53,25.55,529900.0,15.523,15.5351,15.5048,15.5169,529900.0
2012-12-19 10:10:00,25.54,25.55,25.52,25.53,160900.0,15.5108,15.5169,15.4987,15.5048,160900.0
2012-12-19 10:15:00,25.52,25.54,25.51,25.51,270900.0,15.4987,15.5108,15.4926,15.4926,270900.0
2012-12-19 10:20:00,25.52,25.52,25.5,25.5,219900.0,15.4987,15.4987,15.4866,15.4866,219900.0
2012-12-19 10:25:00,25.5,25.51,25.49,25.5,211200.0,15.4866,15.4926,15.4805,15.4866,211200.0
2012-12-19 10:30:00,25.49,25.5,25.49,25.49,186600.0,15.4805,15.4866,15.4805,15.4805,186600.0
2012-12-19 10:35:00,25.49,25.52,25.49,25.51,221300.0,15.4805,15.4987,15.4805,15.4926,221300.0
2012-12-19 10:40:00,25.51,25.52,25.47,25.47,225400.0,15.4926,15.4987,15.4683,15.4683,225400.0
2012-12-19 10:45:00,25.48,25.5,25.47,25.49,208500.0,15.4744,15.4866,15.4683,15.4805,208500.0
2012-12-19 10:50:00,25.5,25.5,25.46,25.46,266700.0,15.4866,15.4866,15.4623,15.4623,266700.0
2012-12-19 10:55:00,25.46,25.49,25.46,25.47,266900.0,15.4623,15.4805,15.4623,15.4683,266900.0
2012-12-19 11:00:00,25.47,25.49,25.46,25.49,254800.0,15.4683,15.4805,15.4623,15.4805,254800.0
2012-12-19 11:05:00,25.48,25.51,25.47,25.51,183600.0,15.4744,15.4926,15.4683,15.4926,183600.0
2012-12-19 11:10:00,25.5,25.51,25.47,25.48,259600.0,15.4866,15.4926,15.4683,15.4744,259600.0
2012-12-19 11:15:00,25.47,25.48,25.46,25.46,268800.0,15.4683,15.4744,15.4623,15.4623,268800.0
2012-12-19 11:20:00,25.46,25.47,25.44,25.45,244400.0,15.4623,15.4683,15.4501,15.4562,244400.0
2012-12-19 11:25:00,25.46,25.46,25.43,25.45,253100.0,15.4623,15.4623,15.444,15.4562,253100.0
2012-12-19 11:30:00,25.45,25.51,25.45,25.49,206000.0,15.4562,15.4926,15.4562,15.4805,206000.0
2012-12-19 11:35:00,25.49,25.5,25.49,25.49,94700.0,15.4805,15.4866,15.4805,15.4805,94700.0
2012-12-19 11:40:00,25.49,25.5,25.47,25.47,195500.0,15.4805,15.4866,15.4683,15.4683,195500.0
2012-12-19 11:45:00,25.47,25.48,25.46,25.46,215200.0,15.4683,15.4744,15.4623,15.4623,215200.0
2012-12-19 11:50:00,25.47,25.48,25.45,25.46,253500.0,15.4683,15.4744,15.4562,15.4623,253500.0
2012-12-19 11:55:00,25.46,25.48,25.46,25.46,123600.0,15.4623,15.4744,15.4623,15.4623,123600.0
2012-12-19 12:00:00,25.46,25.49,25.45,25.45,264200.0,15.4623,15.4805,15.4562,15.4562,264200.0
2012-12-19 12:05:00,25.45,25.46,25.43,25.45,279400.0,15.4562,15.4623,15.444,15.4562,279400.0
2012-12-19 12:10:00,25.45,25.47,25.45,25.46,165500.0,15.4562,15.4683,15.4562,15.4623,165500.0
2012-12-19 12:15:00,25.47,25.47,25.45,25.47,461900.0,15.4683,15.4683,15.4562,15.4683,461900.0
2012-12-19 12:20:00,25.46,25.48,25.45,25.48,300900.0,15.4623,15.4744,15.4562,15.4744,300900.0
2012-12-19 12:25:00,25.47,25.49,25.46,25.49,229700.0,15.4683,15.4805,15.4623,15.4805,229700.0
2012-12-19 12:30:00,25.49,25.49,25.46,25.46,155300.0,15.4805,15.4805,15.4623,15.4623,155300.0
2012-12-19 12:35:00,25.46,25.47,25.44,25.45,318500.0,15.4623,15.4683,15.4501,15.4562,318500.0
2012-12-19 12:40:00,25.45,25.51,25.45,25.5,267400.0,15.4562,15.4926,15.4562,15.4866,267400.0
2012-12-19 12:45:00,25.5,25.52,25.49,25.49,227900.0,15.4866,15.4987,15.4805,15.4805,227900.0
2012-12-19 12:50:00,25.49,25.5,25.45,25.45,133700.0,15.4805,15.4866,15.4562,15.4562,133700.0
2012-12-19 12:55:00,25.45,25.47,25.45,25.46,196200.0,15.4562,15.4683,15.4562,15.4623,196200.0
2012-12-19 13:00:00,25.46,25.47,25.45,25.46,239000.0,15.4623,15.4683,15.4562,15.4623,239000.0
2012-12-19 13:05:00,25.46,25.48,25.46,25.47,126700.0,15.4623,15.4744,15.4623,15.4683,126700.0
2012-12-19 13:10:00,25.48,25.48,25.46,25.46,121900.0,15.4744,15.4744,15.4623,15.4623,121900.0
2012-12-19 13:15:00,25.46,25.47,25.44,25.44,110400.0,15.4623,15.4683,15.4501,15.4501,110400.0
2012-12-19 13:20:00,25.44,25.47,25.44,25.45,187600.0,15.4501,15.4683,15.4501,15.4562,187600.0
2012-12-19 13:25:00,25.45,25.47,25.45,25.46,202400.0,15.4562,15.4683,15.4562,15.4623,202400.0
2012-12-19 13:30:00,25.46,25.47,25.45,25.46,118800.0,15.4623,15.4683,15.4562,15.4623,118800.0
2012-12-19 13:35:00,25.46,25.49,25.45,25.45,162000.0,15.4623,15.4805,15.4562,15.4562,162000.0
2012-12-19 13:40:00,25.45,25.48,25.45,25.46,173400.0,15.4562,15.4744,15.4562,15.4623,173400.0
2012-12-19 13:45:00,25.47,25.47,25.44,25.46,361700.0,15.4683,15.4683,15.4501,15.4623,361700.0
2012-12-19 13:50:00,25.45,25.46,25.44,25.45,106200.0,15.4562,15.4623,15.4501,15.4562,106200.0
2012-12-19 13:55:00,25.44,25.48,25.44,25.45,372100.0,15.4501,15.4744,15.4501,15.4562,372100.0
2012-12-19 14:00:00,25.45,25.46,25.42,25.44,179700.0,15.4562,15.4623,15.438,15.4501,179700.0
2012-12-19 14:05:00,25.45,25.45,25.42,25.43,178500.0,15.4562,15.4562,15.438,15.444,178500.0
2012-12-19 14:10:00,25.43,25.44,25.42,25.43,159800.0,15.444,15.4501,15.438,15.444,159800.0
2012-12-19 14:15:00,25.44,25.45,25.41,25.45,309200.0,15.4501,15.4562,15.4319,15.4562,309200.0
2012-12-19 14:20:00,25.45,25.45,25.42,25.42,129800.0,15.4562,15.4562,15.438,15.438,129800.0
2012-12-19 14:25:00,25.42,25.43,25.41,25.42,139600.0,15.438,15.444,15.4319,15.438,139600.0
2012-12-19 14:30:00,25.42,25.43,25.41,25.41,98700.0,15.438,15.444,15.4319,15.4319,98700.0
2012-12-19 14:35:00,25.41,25.42,25.4,25.41,138800.0,15.4319,15.438,15.4258,15.4319,138800.0
2012-12-19 14:40:00,25.41,25.42,25.38,25.38,280200.0,15.4319,15.438,15.4137,15.4137,280200.0
2012-12-19 14:45:00,25.39,25.41,25.38,25.4,289100.0,15.4197,15.4319,15.4137,15.4258,289100.0
2012-12-19 14:50:00,25.4,25.41,25.36,25.37,460300.0,15.4258,15.4319,15.4015,15.4076,460300.0
2012-12-19 14:55:00,25.37,25.42,25.37,25.4,375800.0,15.4076,15.438,15.4076,15.4258,375800.0
2012-12-19 15:00:00,25.41,25.42,25.4,25.41,124300.0,15.4319,15.438,15.4258,15.4319,124300.0
2012-12-19 15:05:00,25.41,25.42,25.4,25.4,184300.0,15.4319,15.438,15.4258,15.4258,184300.0
2012-12-19 15:10:00,25.4,25.41,25.38,25.38,250600.0,15.4258,15.4319,15.4137,15.4137,250600.0
2012-12-19 15:15:00,25.39,25.43,25.38,25.42,508500.0,15.4197,15.444,15.4137,15.438,508500.0
2012-12-19 15:20:00,25.41,25.44,25.41,25.43,223800.0,15.4319,15.4501,15.4319,15.444,223800.0
2012-12-19 15:25:00,25.43,25.44,25.43,25.43,100800.0,15.444,15.4501,15.444,15.444,100800.0
2012-12-19 15:30:00,25.43,25.44,25.42,25.42,242500.0,15.444,15.4501,15.438,15.438,242500.0
2012-12-19 15:35:00,25.42,25.48,25.42,25.46,518100.0,15.438,15.4744,15.438,15.4623,518100.0
2012-12-19 15:40:00,25.47,25.47,25.4,25.41,423100.0,15.4683,15.4683,15.4258,15.4319,423100.0
2012-12-19 15:45:00,25.41,25.42,25.36,25.36,688200.0,15.4319,15.438,15.4015,15.4015,688200.0
2012-12-19 15:50:00,25.36,25.37,25.32,25.32,760800.0,15.4015,15.4076,15.3772,15.3772,760800.0
2012-12-19 15:55:00,25.32,25.36,25.32,25.34,1802400.0,15.3772,15.4015,15.3772,15.3894,1802400.0
2012-12-20 09:30:00,25.32,25.43,25.3,25.37,950300.0,15.3772,15.444,15.3651,15.4076,950300.0
2012-12-20 09:35:00,25.37,25.37,25.33,25.36,385000.0,15.4076,15.4076,15.3833,15.4015,385000.0
2012-12-20 09:40:00,25.35,25.36,25.33,25.34,420200.0,15.3955,15.4015,15.3833,15.3894,420200.0
2012-12-20 09:45:00,25.35,25.4,25.34,25.37,369600.0,15.3955,15.4258,15.3894,15.4076,369600.0
2012-12-20 09:50:00,25.37,25.37,25.31,25.31,275100.0,15.4076,15.4076,15.3712,15.3712,275100.0
2012-12-20 09:55:00,25.31,25.32,25.25,25.26,245700.0,15.3712,15.3772,15.3347,15.3408,245700.0
2012-12-20 10:00:00,25.26,25.31,25.26,25.29,395900.0,15.3408,15.3712,15.3408,15.359,395900.0
2012-12-20 10:05:00,25.29,25.34,25.28,25.34,284900.0,15.359,15.3894,15.3529,15.3894,284900.0
2012-12-20 10:10:00,25.34,25.36,25.32,25.35,359000.0,15.3894,15.4015,15.3772,15.3955,359000.0
2012-12-20 10:15:00,25.35,25.39,25.34,25.39,260000.0,15.3955,15.4197,15.3894,15.4197,260000.0
2012-12-20 10:20:00,25.39,25.39,25.34,25.35,293000.0,15.4197,15.4197,15.3894,15.3955,293000.0
2012-12-20 10:25:00,25.35,25.37,25.34,25.35,267700.0,15.3955,15.4076,15.3894,15.3955,267700.0
2012-12-20 10:30:00,25.35,25.38,25.34,25.37,334400.0,15.3955,15.4137,15.3894,15.4076,334400.0
2012-12-20 10:35:00,25.37,25.38,25.36,25.37,305200.0,15.4076,15.4137,15.4015,15.4076,305200.0
2012-12-20 10:40:00,25.37,25.37,25.35,25.35,245900.0,15.4076,15.4076,15.3955,15.3955,245900.0
2012-12-20 10:45:00,25.35,25.37,25.31,25.32,561000.0,15.3955,15.4076,15.3712,15.3772,561000.0
2012-12-20 10:50:00,25.32,25.33,25.3,25.33,248100.0,15.3772,15.3833,15.3651,15.3833,248100.0
2012-12-20 10:55:00,25.33,25.35,25.32,25.35,256100.0,15.3833,15.3955,15.3772,15.3955,256100.0
2012-12-20 11:00:00,25.35,25.35,25.32,25.35,367600.0,15.3955,15.3955,15.3772,15.3955,367600.0
2012-12-20 11:05:00,25.34,25.39,25.34,25.39,225300.0,15.3894,15.4197,15.3894,15.4197,225300.0
2012-12-20 11:10:00,25.39,25.4,25.36,25.37,259900.0,15.4197,15.4258,15.4015,15.4076,259900.0
2012-12-20 11:15:00,25.36,25.37,25.33,25.33,220100.0,15.4015,15.4076,15.3833,15.3833,220100.0
2012-12-20 11:20:00,25.34,25.35,25.33,25.33,229100.0,15.3894,15.3955,15.3833,15.3833,229100.0
2012-12-20 11:25:00,25.33,25.34,25.29,25.29,311800.0,15.3833,15.3894,15.359,15.359,311800.0
2012-12-20 11:30:00,25.28,25.31,25.28,25.29,252100.0,15.3529,15.3712,15.3529,15.359,252100.0
2012-12-20 11:35:00,25.29,25.31,25.28,25.28,228800.0,15.359,15.3712,15.3529,15.3529,228800.0
2012-12-20 11:40:00,25.28,25.29,25.25,25.28,339200.0,15.3529,15.359,15.3347,15.3529,339200.0
2012-12-20 11:45:00,25.29,25.33,25.29,25.31,205300.0,15.359,15.3833,15.359,15.3712,205300.0
2012-12-20 11:50:00,25.31,25.32,25.31,25.31,142800.0,15.3712,15.3772,15.3712,15.3712,142800.0
2012-12-20 11:55:00,25.32,25.32,25.28,25.28,187500.0,15.3772,15.3772,15.3529,15.3529,187500.0
2012-12-20 12:00:00,25.28,25.29,25.28,25.28,57700.0,15.3529,15.359,15.3529,15.3529,57700.0
2012-12-20 12:05:00,25.29,25.3,25.28,25.29,140800.0,15.359,15.3651,15.3529,15.359,140800.0
2012-12-20 12:10:00,25.3,25.3,25.27,25.28,272600.0,15.3651,15.3651,15.3469,15.3529,272600.0
2012-12-20 12:15:00,25.28,25.28,25.26,25.27,118000.0,15.3529,15.3529,15.3408,15.3469,118000.0
2012-12-20 12:20:00,25.27,25.3,25.27,25.3,166200.0,15.3469,15.3651,15.3469,15.3651,166200.0
2012-12-20 12:25:00,25.3,25.31,25.28,25.3,338400.0,15.3651,15.3712,15.3529,15.3651,338400.0
2012-12-20 12:30:00,25.3,25.31,25.29,25.3,134700.0,15.3651,15.3712,15.359,15.3651,134700.0
2012-12-20 12:35:00,25.3,25.32,25.29,25.29,152900.0,15.3651,15.3772,15.359,15.359,152900.0
2012-12-20 12:40:00,25.29,25.3,25.28,25.3,116300.0,15.359,15.3651,15.3529,15.3651,116300.0
2012-12-20 12:45:00,25.3,25.3,25.29,25.3,54300.0,15.3651,15.3651,15.359,15.3651,54300.0
2012-12-20 12:50:00,25.29,25.32,25.27,25.3,277200.0,15.359,15.3772,15.3469,15.3651,277200.0
2012-12-20 12:55:00,25.3,25.32,25.29,25.31,153100.0,15.3651,15.3772,15.359,15.3712,153100.0
2012-12-20 13:00:00,25.31,25.31,25.27,25.28,169000.0,15.3712,15.3712,15.3469,15.3529,169000.0
2012-12-20 13:05:00,25.28,25.31,25.28,25.31,236500.0,15.3529,15.3712,15.3529,15.3712,236500.0
2012-12-20 13:10:00,25.31,25.32,25.29,25.32,168800.0,15.3712,15.3772,15.359,15.3772,168800.0
2012-12-20 13:15:00,25.32,25.32,25.29,25.3,245500.0,15.3772,15.3772,15.359,15.3651,245500.0
2012-12-20 13:20:00,25.31,25.31,25.28,25.3,244500.0,15.3712,15.3712,15.3529,15.3651,244500.0
2012-12-20 13:25:00,25.3,25.34,25.29,25.3,366700.0,15.3651,15.3894,15.359,15.3651,366700.0
2012-12-20 13:30:00,25.31,25.32,25.29,25.32,348000.0,15.3712,15.3772,15.359,15.3772,348000.0
2012-12-20 13:35:00,25.32,25.34,25.31,25.33,242200.0,15.3772,15.3894,15.3712,15.3833,242200.0
2012-12-20 13:40:00,25.33,25.34,25.32,25.33,400800.0,15.3833,15.3894,15.3772,15.3833,400800.0
2012-12-20 13:45:00,25.34,25.37,25.33,25.37,428300.0,15.3894,15.4076,15.3833,15.4076,428300.0
2012-12-20 13:50:00,25.36,25.38,25.35,25.37,329400.0,15.4015,15.4137,15.3955,15.4076,329400.0
2012-12-20 13:55:00,25.37,25.38,25.36,25.36,387500.0,15.4076,15.4137,15.4015,15.4015,387500.0
2012-12-20 14:00:00,25.36,25.36,25.34,25.35,235500.0,15.4015,15.4015,15.3894,15.3955,235500.0
2012-12-20 14:05:00,25.35,25.35,25.33,25.33,269500.0,15.3955,15.3955,15.3833,15.3833,269500.0
2012-12-20 14:10:00,25.33,25.34,25.32,25.34,301500.0,15.3833,15.3894,15.3772,15.3894,301500.0
2012-12-20 14:15:00,25.34,25.35,25.33,25.33,266100.0,15.3894,15.3955,15.3833,15.3833,266100.0
2012-12-20 14:20:00,25.34,25.35,25.33,25.34,344300.0,15.3894,15.3955,15.3833,15.3894,344300.0
2012-12-20 14:25:00,25.33,25.35,25.33,25.34,166600.0,15.3833,15.3955,15.3833,15.3894,166600.0
2012-12-20 14:30:00,25.34,25.36,25.33,25.35,354900.0,15.3894,15.4015,15.3833,15.3955,354900.0
2012-12-20 14:35:00,25.35,25.37,25.34,25.37,177000.0,15.3955,15.4076,15.3894,15.4076,177000.0
2012-12-20 14:40:00,25.37,25.38,25.36,25.38,168800.0,15.4076,15.4137,15.4015,15.4137,168800.0
2012-12-20 14:45:00,25.38,25.39,25.36,25.38,279400.0,15.4137,15.4197,15.4015,15.4137,279400.0
2012-12-20 14:50:00,25.39,25.4,25.38,25.38,256900.0,15.4197,15.4258,15.4137,15.4137,256900.0
2012-12-20 14:55:00,25.38,25.4,25.38,25.38,255600.0,15.4137,15.4258,15.4137,15.4137,255600.0
2012-12-20 15:00:00,25.38,25.39,25.35,25.35,317400.0,15.4137,15.4197,15.3955,15.3955,317400.0
2012-12-20 15:05:00,25.35,25.36,25.34,25.35,158400.0,15.3955,15.4015,15.3894,15.3955,158400.0
2012-12-20 15:10:00,25.35,25.38,25.34,25.36,241700.0,15.3955,15.4137,15.3894,15.4015,241700.0
2012-12-20 15:15:00,25.36,25.37,25.35,25.35,230300.0,15.4015,15.4076,15.3955,15.3955,230300.0
2012-12-20 15:20:00,25.36,25.37,25.35,25.37,215900.0,15.4015,15.4076,15.3955,15.4076,215900.0
2012-12-20 15:25:00,25.37,25.37,25.36,25.37,140900.0,15.4076,15.4076,15.4015,15.4076,140900.0
2012-12-20 15:30:00,25.37,25.38,25.36,25.36,320500.0,15.4076,15.4137,15.4015,15.4015,320500.0
2012-12-20 15:35:00,25.36,25.4,25.35,25.4,428800.0,15.4015,15.4258,15.3955,15.4258,428800.0
2012-12-20 15:40:00,25.4,25.42,25.38,25.39,426600.0,15.4258,15.438,15.4137,15.4197,426600.0
2012-12-20 15:45:00,25.38,25.43,25.38,25.42,588400.0,15.4137,15.444,15.4137,15.438,588400.0
2012-12-20 15:50:00,25.42,25.42,25.37,25.37,390700.0,15.438,15.438,15.4076,15.4076,390700.0
2012-12-20 15:55:00,25.37,25.44,25.36,25.43,1254700.0,15.4076,15.4501,15.4015,15.444,1254700.0
2012-12-21 09:30:00,25.35,25.52,25.13,25.22,13639000.0,15.3955,15.4987,15.2618,15.3165,13639000.0
2012-12-21 09:35:00,25.23,25.24,25.16,25.18,472000.0,15.3226,15.3287,15.2801,15.2922,472000.0
2012-12-21 09:40:00,25.18,25.21,25.14,25.17,523000.0,15.2922,15.3104,15.2679,15.2861,523000.0
2012-12-21 09:45:00,25.17,25.19,25.1,25.11,627800.0,15.2861,15.2983,15.2436,15.2497,627800.0
2012-12-21 09:50:00,25.12,25.18,25.1,25.17,476500.0,15.2558,15.2922,15.2436,15.2861,476500.0
2012-12-21 09:55:00,25.17,25.19,25.11,25.12,597300.0,15.2861,15.2983,15.2497,15.2558,597300.0
2012-12-21 10:00:00,25.12,25.15,25.1,25.13,475900.0,15.2558,15.274,15.2436,15.2618,475900.0
2012-12-21 10:05:00,25.12,25.15,25.12,25.13,341000.0,15.2558,15.274,15.2558,15.2618,341000.0
2012-12-21 10:10:00,25.13,25.19,25.11,25.17,333800.0,15.2618,15.2983,15.2497,15.2861,333800.0
2012-12-21 10:15:00,25.18,25.22,25.15,25.21,549400.0,15.2922,15.3165,15.274,15.3104,549400.0
2012-12-21 10:20:00,25.22,25.24,25.21,25.23,446500.0,15.3165,15.3287,15.3104,15.3226,446500.0
2012-12-21 10:25:00,25.23,25.25,25.22,25.24,232800.0,15.3226,15.3347,15.3165,15.3287,232800.0
2012-12-21 10:30:00,25.25,25.25,25.2,25.23,335800.0,15.3347,15.3347,15.3044,15.3226,335800.0
2012-12-21 10:35:00,25.22,25.24,25.22,25.23,311700.0,15.3165,15.3287,15.3165,15.3226,311700.0
2012-12-21 10:40:00,25.22,25.25,25.2,25.23,357500.0,15.3165,15.3347,15.3044,15.3226,357500.0
2012-12-21 10:45:00,25.23,25.23,25.2,25.21,380100.0,15.3226,15.3226,15.3044,15.3104,380100.0
2012-12-21 10:50:00,25.21,25.23,25.17,25.19,258100.0,15.3104,15.3226,15.2861,15.2983,258100.0
2012-12-21 10:55:00,25.19,25.2,25.17,25.18,333100.0,15.2983,15.3044,15.2861,15.2922,333100.0
2012-12-21 11:00:00,25.18,25.2,25.17,25.17,218200.0,15.2922,15.3044,15.2861,15.2861,218200.0
2012-12-21 11:05:00,25.17,25.18,25.13,25.15,326500.0,15.2861,15.2922,15.2618,15.274,326500.0
2012-12-21 11:10:00,25.15,25.19,25.15,25.17,268200.0,15.274,15.2983,15.274,15.2861,268200.0
2012-12-21 11:15:00,25.18,25.18,25.13,25.13,407200.0,15.2922,15.2922,15.2618,15.2618,407200.0
2012-12-21 11:20:00,25.12,25.18,25.12,25.15,269900.0,15.2558,15.2922,15.2558,15.274,269900.0
2012-12-21 11:25:00,25.16,25.16,25.14,25.14,150000.0,15.2801,15.2801,15.2679,15.2679,150000.0
2012-12-21 11:30:00,25.15,25.16,25.11,25.12,336000.0,15.274,15.2801,15.2497,15.2558,336000.0
2012-12-21 11:35:00,25.12,25.13,25.05,25.08,368700.0,15.2558,15.2618,15.2133,15.2315,368700.0
2012-12-21 11:40:00,25.08,25.08,25.06,25.07,171900.0,15.2315,15.2315,15.2193,15.2254,171900.0
2012-12-21 11:45:00,25.06,25.08,25.05,25.07,302700.0,15.2193,15.2315,15.2133,15.2254,302700.0
2012-12-21 11:50:00,25.08,25.12,25.07,25.08,226600.0,15.2315,15.2558,15.2254,15.2315,226600.0
2012-12-21 11:55:00,25.08,25.13,25.08,25.11,176300.0,15.2315,15.2618,15.2315,15.2497,176300.0
2012-12-21 12:00:00,25.12,25.14,25.09,25.09,201800.0,15.2558,15.2679,15.2376,15.2376,201800.0
2012-12-21 12:05:00,25.09,25.1,25.08,25.09,243100.0,15.2376,15.2436,15.2315,15.2376,243100.0
2012-12-21 12:10:00,25.09,25.11,25.08,25.08,258700.0,15.2376,15.2497,15.2315,15.2315,258700.0
2012-12-21 12:15:00,25.08,25.13,25.08,25.13,234400.0,15.2315,15.2618,15.2315,15.2618,234400.0
2012-12-21 12:20:00,25.12,25.14,25.1,25.11,243800.0,15.2558,15.2679,15.2436,15.2497,243800.0
2012-12-21 12:25:00,25.11,25.13,25.1,25.13,152800.0,15.2497,15.2618,15.2436,15.2618,152800.0
2012-12-21 12:30:00,25.13,25.14,25.12,25.14,296500.0,15.2618,15.2679,15.2558,15.2679,296500.0
2012-12-21 12:35:00,25.15,25.15,25.11,25.12,293700.0,15.274,15.274,15.2497,15.2558,293700.0
2012-12-21 12:40:00,25.13,25.14,25.11,25.12,286200.0,15.2618,15.2679,15.2497,15.2558,286200.0
2012-12-21 12:45:00,25.13,25.16,25.12,25.15,201700.0,15.2618,15.2801,15.2558,15.274,201700.0
2012-12-21 12:50:00,25.14,25.17,25.14,25.14,168600.0,15.2679,15.2861,15.2679,15.2679,168600.0
2012-12-21 12:55:00,25.14,25.16,25.13,25.14,296300.0,15.2679,15.2801,15.2618,15.2679,296300.0
2012-12-21 13:00:00,25.15,25.17,25.14,25.16,159600.0,15.274,15.2861,15.2679,15.2801,159600.0
2012-12-21 13:05:00,25.16,25.17,25.14,25.14,164600.0,15.2801,15.2861,15.2679,15.2679,164600.0
2012-12-21 13:10:00,25.14,25.14,25.12,25.12,112600.0,15.2679,15.2679,15.2558,15.2558,112600.0
2012-12-21 13:15:00,25.12,25.13,25.11,25.11,167700.0,15.2558,15.2618,15.2497,15.2497,167700.0
2012-12-21 13:20:00,25.12,25.14,25.11,25.11,181400.0,15.2558,15.2679,15.2497,15.2497,181400.0
2012-12-21 13:25:00,25.12,25.15,25.11,25.14,190300.0,15.2558,15.274,15.2497,15.2679,190300.0
2012-12-21 13:30:00,25.14,25.16,25.14,25.16,181000.0,15.2679,15.2801,15.2679,15.2801,181000.0
2012-12-21 13:35:00,25.15,25.2,25.15,25.19,255600.0,15.274,15.3044,15.274,15.2983,255600.0
2012-12-21 13:40:00,25.19,25.25,25.18,25.2,348900.0,15.2983,15.3347,15.2922,15.3044,348900.0
2012-12-21 13:45:00,25.2,25.21,25.16,25.16,155300.0,15.3044,15.3104,15.2801,15.2801,155300.0
2012-12-21 13:50:00,25.16,25.17,25.13,25.15,388600.0,15.2801,15.2861,15.2618,15.274,388600.0
2012-12-21 13:55:00,25.16,25.18,25.14,25.18,173600.0,15.2801,15.2922,15.2679,15.2922,173600.0
2012-12-21 14:00:00,25.18,25.22,25.17,25.21,323900.0,15.2922,15.3165,15.2861,15.3104,323900.0
2012-12-21 14:05:00,25.21,25.21,25.17,25.18,227300.0,15.3104,15.3104,15.2861,15.2922,227300.0
2012-12-21 14:10:00,25.18,25.19,25.17,25.17,96400.0,15.2922,15.2983,15.2861,15.2861,96400.0
2012-12-21 14:15:00,25.17,25.19,25.17,25.18,97800.0,15.2861,15.2983,15.2861,15.2922,97800.0
2012-12-21 14:20:00,25.18,25.19,25.15,25.15,275300.0,15.2922,15.2983,15.274,15.274,275300.0
2012-12-21 14:25:00,25.16,25.19,25.15,25.17,238000.0,15.2801,15.2983,15.274,15.2861,238000.0
2012-12-21 14:30:00,25.17,25.2,25.16,25.2,182900.0,15.2861,15.3044,15.2801,15.3044,182900.0
2012-12-21 14:35:00,25.2,25.2,25.17,25.17,200500.0,15.3044,15.3044,15.2861,15.2861,200500.0
2012-12-21 14:40:00,25.17,25.18,25.14,25.16,225900.0,15.2861,15.2922,15.2679,15.2801,225900.0
2012-12-21 14:45:00,25.16,25.17,25.14,25.16,266100.0,15.2801,15.2861,15.2679,15.2801,266100.0
2012-12-21 14:50:00,25.16,25.19,25.16,25.16,195300.0,15.2801,15.2983,15.2801,15.2801,195300.0
2012-12-21 14:55:00,25.17,25.17,25.13,25.14,242400.0,15.2861,15.2861,15.2618,15.2679,242400.0
2012-12-21 15:00:00,25.15,25.18,25.14,25.18,165700.0,15.274,15.2922,15.2679,15.2922,165700.0
2012-12-21 15:05:00,25.18,25.18,25.15,25.16,280100.0,15.2922,15.2922,15.274,15.2801,280100.0
2012-12-21 15:10:00,25.16,25.18,25.15,25.16,276300.0,15.2801,15.2922,15.274,15.2801,276300.0
2012-12-21 15:15:00,25.16,25.2,25.15,25.19,261400.0,15.2801,15.3044,15.274,15.2983,261400.0
2012-12-21 15:20:00,25.19,25.2,25.14,25.15,323300.0,15.2983,15.3044,15.2679,15.274,323300.0
2012-12-21 15:25:00,25.14,25.16,25.14,25.16,388500.0,15.2679,15.2801,15.2679,15.2801,388500.0
2012-12-21 15:30:00,25.16,25.2,25.15,25.18,407500.0,15.2801,15.3044,15.274,15.2922,407500.0
2012-12-21 15:35:00,25.18,25.22,25.18,25.21,352400.0,15.2922,15.3165,15.2922,15.3104,352400.0
2012-12-21 15:40:00,25.21,25.21,25.19,25.19,427000.0,15.3104,15.3104,15.2983,15.2983,427000.0
2012-12-21 15:45:00,25.2,25.21,25.14,25.14,819300.0,15.3044,15.3104,15.2679,15.2679,819300.0
2012-12-21 15:50:00,25.14,25.19,25.14,25.18,1019600.0,15.2679,15.2983,15.2679,15.2922,1019600.0
2012-12-21 15:55:00,25.18,25.18,25.13,25.13,3242100.0,15.2922,15.2922,15.2618,15.2618,3242100.0
2012-12-24 09:30:00,25.01,25.21,25.01,25.19,905900.0,15.189,15.3104,15.189,15.2983,905900.0
2012-12-24 09:35:00,25.18,25.19,25.09,25.1,322700.0,15.2922,15.2983,15.2376,15.2436,322700.0
2012-12-24 09:40:00,25.1,25.17,25.1,25.17,129500.0,15.2436,15.2861,15.2436,15.2861,129500.0
2012-12-24 09:45:00,25.17,25.2,25.14,25.2,427200.0,15.2861,15.3044,15.2679,15.3044,427200.0
2012-12-24 09:50:00,25.2,25.2,25.17,25.18,261500.0,15.3044,15.3044,15.2861,15.2922,261500.0
2012-12-24 09:55:00,25.17,25.18,25.11,25.13,280900.0,15.2861,15.2922,15.2497,15.2618,280900.0
2012-12-24 10:00:00,25.13,25.14,25.1,25.1,298000.0,15.2618,15.2679,15.2436,15.2436,298000.0
2012-12-24 10:05:00,25.1,25.15,25.1,25.13,125500.0,15.2436,15.274,15.2436,15.2618,125500.0
2012-12-24 10:10:00,25.14,25.16,25.12,25.14,208700.0,15.2679,15.2801,15.2558,15.2679,208700.0
2012-12-24 10:15:00,25.14,25.15,25.11,25.12,372000.0,15.2679,15.274,15.2497,15.2558,372000.0
2012-12-24 10:20:00,25.14,25.14,25.11,25.14,232100.0,15.2679,15.2679,15.2497,15.2679,232100.0
2012-12-24 10:25:00,25.14,25.17,25.14,25.16,110200.0,15.2679,15.2861,15.2679,15.2801,110200.0
2012-12-24 10:30:00,25.16,25.19,25.15,25.16,161800.0,15.2801,15.2983,15.274,15.2801,161800.0
2012-12-24 10:35:00,25.16,25.16,25.12,25.16,147000.0,15.2801,15.2801,15.2558,15.2801,147000.0
2012-12-24 10:40:00,25.16,25.17,25.14,25.17,154100.0,15.2801,15.2861,15.2679,15.2861,154100.0
2012-12-24 10:45:00,25.17,25.17,25.13,25.14,138100.0,15.2861,15.2861,15.2618,15.2679,138100.0
2012-12-24 10:50:00,25.14,25.14,25.09,25.11,233600.0,15.2679,15.2679,15.2376,15.2497,233600.0
2012-12-24 10:55:00,25.1,25.11,25.06,25.07,207800.0,15.2436,15.2497,15.2193,15.2254,207800.0
2012-12-24 11:00:00,25.06,25.08,25.05,25.07,130900.0,15.2193,15.2315,15.2133,15.2254,130900.0
2012-12-24 11:05:00,25.08,25.08,25.04,25.04,158500.0,15.2315,15.2315,15.2072,15.2072,158500.0
2012-12-24 11:10:00,25.04,25.05,25.01,25.02,118300.0,15.2072,15.2133,15.189,15.195,118300.0
2012-12-24 11:15:00,25.02,25.03,25.01,25.02,163100.0,15.195,15.2011,15.189,15.195,163100.0
2012-12-24 11:20:00,25.02,25.03,25.01,25.01,78500.0,15.195,15.2011,15.189,15.189,78500.0
2012-12-24 11:25:00,25.02,25.02,25.0,25.01,217500.0,15.195,15.195,15.1829,15.189,217500.0
2012-12-24 11:30:00,25.01,25.05,25.0,25.05,203200.0,15.189,15.2133,15.1829,15.2133,203200.0
2012-12-24 11:35:00,25.05,25.05,25.03,25.03,119200.0,15.2133,15.2133,15.2011,15.2011,119200.0
2012-12-24 11:40:00,25.04,25.04,25.02,25.03,90200.0,15.2072,15.2072,15.195,15.2011,90200.0
2012-12-24 11:45:00,25.02,25.03,25.01,25.01,127900.0,15.195,15.2011,15.189,15.189,127900.0
2012-12-24 11:50:00,25.01,25.02,25.01,25.02,156100.0,15.189,15.195,15.189,15.195,156100.0
2012-12-24 11:55:00,25.03,25.04,25.03,25.04,74000.0,15.2011,15.2072,15.2011,15.2072,74000.0
2012-12-24 12:00:00,25.04,25.04,25.02,25.02,111100.0,15.2072,15.2072,15.195,15.195,111100.0
2012-12-24 12:05:00,25.02,25.05,25.02,25.03,251300.0,15.195,15.2133,15.195,15.2011,251300.0
2012-12-24 12:10:00,25.04,25.04,25.02,25.03,134500.0,15.2072,15.2072,15.195,15.2011,134500.0
2012-12-24 12:15:00,25.03,25.04,25.01,25.03,137800.0,15.2011,15.2072,15.189,15.2011,137800.0
2012-12-24 12:20:00,25.03,25.04,25.01,25.01,139100.0,15.2011,15.2072,15.189,15.189,139100.0
2012-12-24 12:25:00,25.01,25.02,25.01,25.02,158400.0,15.189,15.195,15.189,15.195,158400.0
2012-12-24 12:30:00,25.02,25.07,25.01,25.06,539400.0,15.195,15.2254,15.189,15.2193,539400.0
2012-12-24 12:35:00,25.05,25.06,25.04,25.04,114500.0,15.2133,15.2193,15.2072,15.2072,114500.0
2012-12-24 12:40:00,25.04,25.05,25.02,25.03,196700.0,15.2072,15.2133,15.195,15.2011,196700.0
2012-12-24 12:45:00,25.03,25.04,25.02,25.03,266800.0,15.2011,15.2072,15.195,15.2011,266800.0
2012-12-24 12:50:00,25.04,25.04,25.03,25.04,335400.0,15.2072,15.2072,15.2011,15.2072,335400.0
2012-12-24 12:55:00,25.04,25.1,25.03,25.07,795400.0,15.2072,15.2436,15.2011,15.2254,795400.0
2012-12-26 09:30:00,25.05,25.1,25.04,25.09,404000.0,15.2133,15.2436,15.2072,15.2376,404000.0
2012-12-26 09:35:00,25.08,25.15,25.08,25.13,416100.0,15.2315,15.274,15.2315,15.2618,416100.0
2012-12-26 09:40:00,25.13,25.19,25.13,25.17,501200.0,15.2618,15.2983,15.2618,15.2861,501200.0
2012-12-26 09:45:00,25.17,25.18,25.15,25.15,506300.0,15.2861,15.2922,15.274,15.274,506300.0
2012-12-26 09:50:00,25.15,25.19,25.14,25.18,326800.0,15.274,15.2983,15.2679,15.2922,326800.0
2012-12-26 09:55:00,25.18,25.2,25.17,25.19,280300.0,15.2922,15.3044,15.2861,15.2983,280300.0
2012-12-26 10:00:00,25.2,25.2,25.17,25.17,176000.0,15.3044,15.3044,15.2861,15.2861,176000.0
2012-12-26 10:05:00,25.17,25.2,25.17,25.2,234500.0,15.2861,15.3044,15.2861,15.3044,234500.0
2012-12-26 10:10:00,25.2,25.22,25.19,25.21,159400.0,15.3044,15.3165,15.2983,15.3104,159400.0
2012-12-26 10:15:00,25.21,25.22,25.18,25.2,243200.0,15.3104,15.3165,15.2922,15.3044,243200.0
2012-12-26 10:20:00,25.2,25.2,25.13,25.14,206500.0,15.3044,15.3044,15.2618,15.2679,206500.0
2012-12-26 10:25:00,25.14,25.15,25.1,25.13,177700.0,15.2679,15.274,15.2436,15.2618,177700.0
2012-12-26 10:30:00,25.12,25.13,25.11,25.11,154200.0,15.2558,15.2618,15.2497,15.2497,154200.0
2012-12-26 10:35:00,25.12,25.13,25.1,25.12,470900.0,15.2558,15.2618,15.2436,15.2558,470900.0
2012-12-26 10:40:00,25.12,25.18,25.12,25.17,227400.0,15.2558,15.2922,15.2558,15.2861,227400.0
2012-12-26 10:45:00,25.17,25.2,25.16,25.19,169000.0,15.2861,15.3044,15.2801,15.2983,169000.0
2012-12-26 10:50:00,25.2,25.21,25.18,25.19,142200.0,15.3044,15.3104,15.2922,15.2983,142200.0
2012-12-26 10:55:00,25.19,25.2,25.17,25.17,234500.0,15.2983,15.3044,15.2861,15.2861,234500.0
2012-12-26 11:00:00,25.17,25.18,25.12,25.14,292400.0,15.2861,15.2922,15.2558,15.2679,292400.0
2012-12-26 11:05:00,25.15,25.16,25.09,25.11,349900.0,15.274,15.2801,15.2376,15.2497,349900.0
2012-12-26 11:10:00,25.1,25.14,25.1,25.14,237100.0,15.2436,15.2679,15.2436,15.2679,237100.0
2012-12-26 11:15:00,25.14,25.15,25.12,25.13,199800.0,15.2679,15.274,15.2558,15.2618,199800.0
2012-12-26 11:20:00,25.13,25.14,25.11,25.13,192400.0,15.2618,15.2679,15.2497,15.2618,192400.0
2012-12-26 11:25:00,25.14,25.15,25.09,25.09,187600.0,15.2679,15.274,15.2376,15.2376,187600.0
2012-12-26 11:30:00,25.09,25.11,25.05,25.11,361000.0,15.2376,15.2497,15.2133,15.2497,361000.0
2012-12-26 11:35:00,25.1,25.11,25.07,25.07,203600.0,15.2436,15.2497,15.2254,15.2254,203600.0
2012-12-26 11:40:00,25.08,25.14,25.08,25.14,270400.0,15.2315,15.2679,15.2315,15.2679,270400.0
2012-12-26 11:45:00,25.14,25.15,25.13,25.15,131000.0,15.2679,15.274,15.2618,15.274,131000.0
2012-12-26 11:50:00,25.15,25.17,25.14,25.17,111700.0,15.274,15.2861,15.2679,15.2861,111700.0
2012-12-26 11:55:00,25.17,25.17,25.11,25.11,224600.0,15.2861,15.2861,15.2497,15.2497,224600.0
2012-12-26 12:00:00,25.11,25.13,25.09,25.1,148200.0,15.2497,15.2618,15.2376,15.2436,148200.0
2012-12-26 12:05:00,25.11,25.11,25.06,25.07,188000.0,15.2497,15.2497,15.2193,15.2254,188000.0
2012-12-26 12:10:00,25.07,25.11,25.06,25.1,156900.0,15.2254,15.2497,15.2193,15.2436,156900.0
2012-12-26 12:15:00,25.1,25.13,25.08,25.13,203500.0,15.2436,15.2618,15.2315,15.2618,203500.0
2012-12-26 12:20:00,25.13,25.15,25.1,25.14,269500.0,15.2618,15.274,15.2436,15.2679,269500.0
2012-12-26 12:25:00,25.14,25.14,25.11,25.12,176700.0,15.2679,15.2679,15.2497,15.2558,176700.0
2012-12-26 12:30:00,25.11,25.14,25.1,25.14,220300.0,15.2497,15.2679,15.2436,15.2679,220300.0
2012-12-26 12:35:00,25.14,25.14,25.11,25.11,138100.0,15.2679,15.2679,15.2497,15.2497,138100.0
2012-12-26 12:40:00,25.11,25.12,25.08,25.08,147400.0,15.2497,15.2558,15.2315,15.2315,147400.0
2012-12-26 12:45:00,25.08,25.13,25.08,25.12,103900.0,15.2315,15.2618,15.2315,15.2558,103900.0
2012-12-26 12:50:00,25.12,25.15,25.11,25.14,122500.0,15.2558,15.274,15.2497,15.2679,122500.0
2012-12-26 12:55:00,25.14,25.2,25.14,25.16,232400.0,15.2679,15.3044,15.2679,15.2801,232400.0
2012-12-26 13:00:00,25.16,25.16,25.14,25.16,172000.0,15.2801,15.2801,15.2679,15.2801,172000.0
2012-12-26 13:05:00,25.16,25.16,25.14,25.15,120200.0,15.2801,15.2801,15.2679,15.274,120200.0
2012-12-26 13:10:00,25.14,25.17,25.14,25.17,94900.0,15.2679,15.2861,15.2679,15.2861,94900.0
2012-12-26 13:15:00,25.17,25.19,25.16,25.18,203400.0,15.2861,15.2983,15.2801,15.2922,203400.0
2012-12-26 13:20:00,25.18,25.18,25.15,25.16,158500.0,15.2922,15.2922,15.274,15.2801,158500.0
2012-12-26 13:25:00,25.16,25.18,25.15,25.15,169300.0,15.2801,15.2922,15.274,15.274,169300.0
2012-12-26 13:30:00,25.15,25.17,25.15,25.16,110700.0,15.274,15.2861,15.274,15.2801,110700.0
2012-12-26 13:35:00,25.15,25.16,25.15,25.16,75800.0,15.274,15.2801,15.274,15.2801,75800.0
2012-12-26 13:40:00,25.16,25.16,25.15,25.15,109400.0,15.2801,15.2801,15.274,15.274,109400.0
2012-12-26 13:45:00,25.15,25.17,25.14,25.14,161600.0,15.274,15.2861,15.2679,15.2679,161600.0
2012-12-26 13:50:00,25.14,25.17,25.13,25.14,396900.0,15.2679,15.2861,15.2618,15.2679,396900.0
2012-12-26 13:55:00,25.14,25.18,25.14,25.16,304500.0,15.2679,15.2922,15.2679,15.2801,304500.0
2012-12-26 14:00:00,25.16,25.22,25.16,25.21,482000.0,15.2801,15.3165,15.2801,15.3104,482000.0
2012-12-26 14:05:00,25.21,25.24,25.21,25.21,288000.0,15.3104,15.3287,15.3104,15.3104,288000.0
2012-12-26 14:10:00,25.21,25.24,25.2,25.22,349700.0,15.3104,15.3287,15.3044,15.3165,349700.0
2012-12-26 14:15:00,25.23,25.25,25.22,25.25,217600.0,15.3226,15.3347,15.3165,15.3347,217600.0
2012-12-26 14:20:00,25.24,25.25,25.23,25.23,154800.0,15.3287,15.3347,15.3226,15.3226,154800.0
2012-12-26 14:25:00,25.23,25.24,25.23,25.24,86600.0,15.3226,15.3287,15.3226,15.3287,86600.0
2012-12-26 14:30:00,25.24,25.24,25.21,25.21,162200.0,15.3287,15.3287,15.3104,15.3104,162200.0
2012-12-26 14:35:00,25.22,25.23,25.2,25.23,183100.0,15.3165,15.3226,15.3044,15.3226,183100.0
2012-12-26 14:40:00,25.23,25.24,25.2,25.2,253100.0,15.3226,15.3287,15.3044,15.3044,253100.0
2012-12-26 14:45:00,25.2,25.22,25.18,25.21,141400.0,15.3044,15.3165,15.2922,15.3104,141400.0
2012-12-26 14:50:00,25.22,25.3,25.2,25.29,525000.0,15.3165,15.3651,15.3044,15.359,525000.0
2012-12-26 14:55:00,25.29,25.33,25.28,25.3,346900.0,15.359,15.3833,15.3529,15.3651,346900.0
2012-12-26 15:00:00,25.3,25.31,25.25,25.25,187300.0,15.3651,15.3712,15.3347,15.3347,187300.0
2012-12-26 15:05:00,25.25,25.27,25.24,25.26,356700.0,15.3347,15.3469,15.3287,15.3408,356700.0
2012-12-26 15:10:00,25.26,25.28,25.24,25.24,212800.0,15.3408,15.3529,15.3287,15.3287,212800.0
2012-12-26 15:15:00,25.24,25.27,25.24,25.24,227500.0,15.3287,15.3469,15.3287,15.3287,227500.0
2012-12-26 15:20:00,25.24,25.25,25.23,25.23,208500.0,15.3287,15.3347,15.3226,15.3226,208500.0
2012-12-26 15:25:00,25.23,25.27,25.23,25.27,337800.0,15.3226,15.3469,15.3226,15.3469,337800.0
2012-12-26 15:30:00,25.26,25.27,25.25,25.25,263700.0,15.3408,15.3469,15.3347,15.3347,263700.0
2012-12-26 15:35:00,25.25,25.26,25.24,25.25,232100.0,15.3347,15.3408,15.3287,15.3347,232100.0
2012-12-26 15:40:00,25.25,25.25,25.22,25.22,438500.0,15.3347,15.3347,15.3165,15.3165,438500.0
2012-12-26 15:45:00,25.22,25.29,25.22,25.29,698200.0,15.3165,15.359,15.3165,15.359,698200.0
2012-12-26 15:50:00,25.29,25.32,25.26,25.32,800800.0,15.359,15.3772,15.3408,15.3772,800800.0
2012-12-26 15:55:00,25.32,25.32,25.23,25.24,1225400.0,15.3772,15.3772,15.3226,15.3287,1225400.0
2012-12-27 09:30:00,25.17,25.19,25.13,25.15,529000.0,15.2861,15.2983,15.2618,15.274,529000.0
2012-12-27 09:35:00,25.15,25.2,25.13,25.16,303900.0,15.274,15.3044,15.2618,15.2801,303900.0
2012-12-27 09:40:00,25.16,25.22,25.16,25.17,446900.0,15.2801,15.3165,15.2801,15.2861,446900.0
2012-12-27 09:45:00,25.16,25.19,25.15,25.15,267200.0,15.2801,15.2983,15.274,15.274,267200.0
2012-12-27 09:50:00,25.15,25.16,25.12,25.12,425700.0,15.274,15.2801,15.2558,15.2558,425700.0
2012-12-27 09:55:00,25.13,25.13,25.08,25.09,222800.0,15.2618,15.2618,15.2315,15.2376,222800.0
2012-12-27 10:00:00,25.09,25.09,25.04,25.07,232500.0,15.2376,15.2376,15.2072,15.2254,232500.0
2012-12-27 10:05:00,25.07,25.09,25.04,25.05,260100.0,15.2254,15.2376,15.2072,15.2133,260100.0
2012-12-27 10:10:00,25.05,25.08,25.05,25.07,149300.0,15.2133,15.2315,15.2133,15.2254,149300.0
2012-12-27 10:15:00,25.06,25.07,24.92,24.92,481100.0,15.2193,15.2254,15.1343,15.1343,481100.0
2012-12-27 10:20:00,24.93,24.95,24.87,24.91,664000.0,15.1404,15.1525,15.1039,15.1282,664000.0
2012-12-27 10:25:00,24.9,24.93,24.88,24.89,282400.0,15.1222,15.1404,15.11,15.1161,282400.0
2012-12-27 10:30:00,24.89,24.93,24.86,24.93,259300.0,15.1161,15.1404,15.0979,15.1404,259300.0
2012-12-27 10:35:00,24.92,24.93,24.88,24.9,258700.0,15.1343,15.1404,15.11,15.1222,258700.0
2012-12-27 10:40:00,24.91,24.91,24.85,24.88,521500.0,15.1282,15.1282,15.0918,15.11,521500.0
2012-12-27 10:45:00,24.88,24.92,24.88,24.9,264900.0,15.11,15.1343,15.11,15.1222,264900.0
2012-12-27 10:50:00,24.91,24.92,24.89,24.91,257200.0,15.1282,15.1343,15.1161,15.1282,257200.0
2012-12-27 10:55:00,24.9,24.91,24.88,24.9,246600.0,15.1222,15.1282,15.11,15.1222,246600.0
2012-12-27 11:00:00,24.91,24.92,24.89,24.89,241700.0,15.1282,15.1343,15.1161,15.1161,241700.0
2012-12-27 11:05:00,24.89,24.9,24.85,24.88,400900.0,15.1161,15.1222,15.0918,15.11,400900.0
2012-12-27 11:10:00,24.88,24.88,24.82,24.85,374100.0,15.11,15.11,15.0736,15.0918,374100.0
2012-12-27 11:15:00,24.85,24.88,24.85,24.87,155400.0,15.0918,15.11,15.0918,15.1039,155400.0
2012-12-27 11:20:00,24.86,24.91,24.86,24.89,258900.0,15.0979,15.1282,15.0979,15.1161,258900.0
2012-12-27 11:25:00,24.89,24.94,24.88,24.9,465200.0,15.1161,15.1465,15.11,15.1222,465200.0
2012-12-27 11:30:00,24.9,24.93,24.89,24.89,221000.0,15.1222,15.1404,15.1161,15.1161,221000.0
2012-12-27 11:35:00,24.89,24.92,24.88,24.89,300800.0,15.1161,15.1343,15.11,15.1161,300800.0
2012-12-27 11:40:00,24.89,24.93,24.89,24.92,170400.0,15.1161,15.1404,15.1161,15.1343,170400.0
2012-12-27 11:45:00,24.91,24.92,24.89,24.91,175600.0,15.1282,15.1343,15.1161,15.1282,175600.0
2012-12-27 11:50:00,24.92,24.92,24.89,24.89,108700.0,15.1343,15.1343,15.1161,15.1161,108700.0
2012-12-27 11:55:00,24.89,24.93,24.86,24.93,393600.0,15.1161,15.1404,15.0979,15.1404,393600.0
2012-12-27 12:00:00,24.92,24.93,24.87,24.87,260500.0,15.1343,15.1404,15.1039,15.1039,260500.0
2012-12-27 12:05:00,24.87,24.92,24.86,24.92,290900.0,15.1039,15.1343,15.0979,15.1343,290900.0
2012-12-27 12:10:00,24.91,24.94,24.9,24.94,262900.0,15.1282,15.1465,15.1222,15.1465,262900.0
2012-12-27 12:15:00,24.93,24.94,24.9,24.93,219400.0,15.1404,15.1465,15.1222,15.1404,219400.0
2012-12-27 12:20:00,24.93,24.93,24.89,24.89,181000.0,15.1404,15.1404,15.1161,15.1161,181000.0
2012-12-27 12:25:00,24.89,24.91,24.89,24.91,193700.0,15.1161,15.1282,15.1161,15.1282,193700.0
2012-12-27 12:30:00,24.91,24.91,24.86,24.87,221100.0,15.1282,15.1282,15.0979,15.1039,221100.0
2012-12-27 12:35:00,24.86,24.87,24.82,24.85,179600.0,15.0979,15.1039,15.0736,15.0918,179600.0
2012-12-27 12:40:00,24.85,24.86,24.83,24.84,84700.0,15.0918,15.0979,15.0797,15.0857,84700.0
2012-12-27 12:45:00,24.84,24.86,24.81,24.84,184100.0,15.0857,15.0979,15.0675,15.0857,184100.0
2012-12-27 12:50:00,24.85,24.87,24.83,24.87,116100.0,15.0918,15.1039,15.0797,15.1039,116100.0
2012-12-27 12:55:00,24.86,24.89,24.85,24.88,219600.0,15.0979,15.1161,15.0918,15.11,219600.0
2012-12-27 13:00:00,24.88,24.9,24.88,24.89,142800.0,15.11,15.1222,15.11,15.1161,142800.0
2012-12-27 13:05:00,24.89,24.89,24.86,24.89,174200.0,15.1161,15.1161,15.0979,15.1161,174200.0
2012-12-27 13:10:00,24.89,24.89,24.86,24.89,135000.0,15.1161,15.1161,15.0979,15.1161,135000.0
2012-12-27 13:15:00,24.89,24.9,24.88,24.9,189400.0,15.1161,15.1222,15.11,15.1222,189400.0
2012-12-27 13:20:00,24.89,24.9,24.84,24.86,211300.0,15.1161,15.1222,15.0857,15.0979,211300.0
2012-12-27 13:25:00,24.86,24.86,24.83,24.84,181100.0,15.0979,15.0979,15.0797,15.0857,181100.0
2012-12-27 13:30:00,24.84,24.86,24.83,24.83,119600.0,15.0857,15.0979,15.0797,15.0797,119600.0
2012-12-27 13:35:00,24.83,24.87,24.83,24.86,267000.0,15.0797,15.1039,15.0797,15.0979,267000.0
2012-12-27 13:40:00,24.86,24.88,24.86,24.87,193500.0,15.0979,15.11,15.0979,15.1039,193500.0
2012-12-27 13:45:00,24.87,24.88,24.85,24.87,137600.0,15.1039,15.11,15.0918,15.1039,137600.0
2012-12-27 13:50:00,24.88,24.89,24.87,24.89,78100.0,15.11,15.1161,15.1039,15.1161,78100.0
2012-12-27 13:55:00,24.89,24.9,24.87,24.88,228600.0,15.1161,15.1222,15.1039,15.11,228600.0
2012-12-27 14:00:00,24.87,24.89,24.87,24.87,210100.0,15.1039,15.1161,15.1039,15.1039,210100.0
2012-12-27 14:05:00,24.86,24.88,24.85,24.86,155900.0,15.0979,15.11,15.0918,15.0979,155900.0
2012-12-27 14:10:00,24.85,24.88,24.85,24.88,164700.0,15.0918,15.11,15.0918,15.11,164700.0
2012-12-27 14:15:00,24.87,24.93,24.87,24.93,415800.0,15.1039,15.1404,15.1039,15.1404,415800.0
2012-12-27 14:20:00,24.93,24.94,24.91,24.94,285200.0,15.1404,15.1465,15.1282,15.1465,285200.0
2012-12-27 14:25:00,24.93,24.96,24.93,24.94,377300.0,15.1404,15.1586,15.1404,15.1465,377300.0
2012-12-27 14:30:00,24.93,24.95,24.9,24.91,169600.0,15.1404,15.1525,15.1222,15.1282,169600.0
2012-12-27 14:35:00,24.91,24.95,24.91,24.95,247000.0,15.1282,15.1525,15.1282,15.1525,247000.0
2012-12-27 14:40:00,24.94,24.99,24.94,24.99,234500.0,15.1465,15.1768,15.1465,15.1768,234500.0
2012-12-27 14:45:00,24.99,25.09,24.99,25.07,669200.0,15.1768,15.2376,15.1768,15.2254,669200.0
2012-12-27 14:50:00,25.07,25.1,25.03,25.04,305200.0,15.2254,15.2436,15.2011,15.2072,305200.0
2012-12-27 14:55:00,25.04,25.07,25.03,25.06,290200.0,15.2072,15.2254,15.2011,15.2193,290200.0
2012-12-27 15:00:00,25.07,25.08,25.03,25.05,272800.0,15.2254,15.2315,15.2011,15.2133,272800.0
2012-12-27 15:05:00,25.06,25.1,25.05,25.08,348100.0,15.2193,15.2436,15.2133,15.2315,348100.0
2012-12-27 15:10:00,25.08,25.08,25.05,25.05,207100.0,15.2315,15.2315,15.2133,15.2133,207100.0
2012-12-27 15:15:00,25.05,25.06,25.04,25.05,283500.0,15.2133,15.2193,15.2072,15.2133,283500.0
2012-12-27 15:20:00,25.05,25.13,25.05,25.13,557500.0,15.2133,15.2618,15.2133,15.2618,557500.0
2012-12-27 15:25:00,25.13,25.14,25.09,25.1,305900.0,15.2618,15.2679,15.2376,15.2436,305900.0
2012-12-27 15:30:00,25.1,25.13,25.09,25.13,497600.0,15.2436,15.2618,15.2376,15.2618,497600.0
2012-12-27 15:35:00,25.13,25.15,25.12,25.13,461800.0,15.2618,15.274,15.2558,15.2618,461800.0
2012-12-27 15:40:00,25.14,25.19,25.13,25.18,511200.0,15.2679,15.2983,15.2618,15.2922,511200.0
2012-12-27 15:45:00,25.18,25.19,25.11,25.12,600100.0,15.2922,15.2983,15.2497,15.2558,600100.0
2012-12-27 15:50:00,25.13,25.14,25.11,25.11,484100.0,15.2618,15.2679,15.2497,15.2497,484100.0
2012-12-27 15:55:00,25.11,25.18,25.11,25.12,1069400.0,15.2497,15.2922,15.2497,15.2558,1069400.0
2012-12-28 09:30:00,24.97,25.07,24.97,25.04,519200.0,15.1647,15.2254,15.1647,15.2072,519200.0
2012-12-28 09:35:00,25.04,25.11,25.03,25.1,333400.0,15.2072,15.2497,15.2011,15.2436,333400.0
2012-12-28 09:40:00,25.11,25.13,25.1,25.13,299100.0,15.2497,15.2618,15.2436,15.2618,299100.0
2012-12-28 09:45:00,25.13,25.13,25.07,25.12,281600.0,15.2618,15.2618,15.2254,15.2558,281600.0
2012-12-28 09:50:00,25.11,25.12,25.1,25.1,335000.0,15.2497,15.2558,15.2436,15.2436,335000.0
2012-12-28 09:55:00,25.1,25.11,25.09,25.11,195300.0,15.2436,15.2497,15.2376,15.2497,195300.0
2012-12-28 10:00:00,25.1,25.14,25.1,25.12,217100.0,15.2436,15.2679,15.2436,15.2558,217100.0
2012-12-28 10:05:00,25.13,25.16,25.08,25.08,378100.0,15.2618,15.2801,15.2315,15.2315,378100.0
2012-12-28 10:10:00,25.08,25.1,25.04,25.05,310400.0,15.2315,15.2436,15.2072,15.2133,310400.0
2012-12-28 10:15:00,25.05,25.07,25.02,25.03,344800.0,15.2133,15.2254,15.195,15.2011,344800.0
2012-12-28 10:20:00,25.03,25.05,25.0,25.0,367000.0,15.2011,15.2133,15.1829,15.1829,367000.0
2012-12-28 10:25:00,25.0,25.01,24.96,24.96,256900.0,15.1829,15.189,15.1586,15.1586,256900.0
2012-12-28 10:30:00,24.97,25.05,24.96,25.03,461900.0,15.1647,15.2133,15.1586,15.2011,461900.0
2012-12-28 10:35:00,25.03,25.04,25.01,25.01,123900.0,15.2011,15.2072,15.189,15.189,123900.0
2012-12-28 10:40:00,25.01,25.09,25.01,25.06,334700.0,15.189,15.2376,15.189,15.2193,334700.0
2012-12-28 10:45:00,25.06,25.18,25.05,25.14,467200.0,15.2193,15.2922,15.2133,15.2679,467200.0
2012-12-28 10:50:00,25.14,25.16,25.12,25.14,197400.0,15.2679,15.2801,15.2558,15.2679,197400.0
2012-12-28 10:55:00,25.13,25.16,25.1,25.12,326200.0,15.2618,15.2801,15.2436,15.2558,326200.0
2012-12-28 11:00:00,25.11,25.14,25.06,25.06,467700.0,15.2497,15.2679,15.2193,15.2193,467700.0
2012-12-28 11:05:00,25.06,25.08,25.05,25.06,279500.0,15.2193,15.2315,15.2133,15.2193,279500.0
2012-12-28 11:10:00,25.06,25.11,25.05,25.09,275000.0,15.2193,15.2497,15.2133,15.2376,275000.0
2012-12-28 11:15:00,25.09,25.1,25.07,25.07,184100.0,15.2376,15.2436,15.2254,15.2254,184100.0
2012-12-28 11:20:00,25.07,25.08,25.05,25.07,393600.0,15.2254,15.2315,15.2133,15.2254,393600.0
2012-12-28 11:25:00,25.07,25.1,25.06,25.1,247900.0,15.2254,15.2436,15.2193,15.2436,247900.0
2012-12-28 11:30:00,25.1,25.1,25.06,25.07,280600.0,15.2436,15.2436,15.2193,15.2254,280600.0
2012-12-28 11:35:00,25.08,25.11,25.07,25.11,355300.0,15.2315,15.2497,15.2254,15.2497,355300.0
2012-12-28 11:40:00,25.1,25.13,25.1,25.12,217900.0,15.2436,15.2618,15.2436,15.2558,217900.0
2012-12-28 11:45:00,25.11,25.13,25.11,25.13,122600.0,15.2497,15.2618,15.2497,15.2618,122600.0
2012-12-28 11:50:00,25.12,25.13,25.11,25.11,142400.0,15.2558,15.2618,15.2497,15.2497,142400.0
2012-12-28 11:55:00,25.11,25.12,25.1,25.1,116000.0,15.2497,15.2558,15.2436,15.2436,116000.0
2012-12-28 12:00:00,25.1,25.13,25.1,25.11,235500.0,15.2436,15.2618,15.2436,15.2497,235500.0
2012-12-28 12:05:00,25.11,25.14,25.09,25.12,356500.0,15.2497,15.2679,15.2376,15.2558,356500.0
2012-12-28 12:10:00,25.13,25.15,25.1,25.15,124100.0,15.2618,15.274,15.2436,15.274,124100.0
2012-12-28 12:15:00,25.14,25.15,25.12,25.13,183100.0,15.2679,15.274,15.2558,15.2618,183100.0
2012-12-28 12:20:00,25.14,25.15,25.11,25.12,132400.0,15.2679,15.274,15.2497,15.2558,132400.0
2012-12-28 12:25:00,25.12,25.13,25.11,25.12,61800.0,15.2558,15.2618,15.2497,15.2558,61800.0
2012-12-28 12:30:00,25.13,25.13,25.1,25.12,111000.0,15.2618,15.2618,15.2436,15.2558,111000.0
2012-12-28 12:35:00,25.11,25.14,25.1,25.11,158400.0,15.2497,15.2679,15.2436,15.2497,158400.0
2012-12-28 12:40:00,25.11,25.11,25.08,25.09,114200.0,15.2497,15.2497,15.2315,15.2376,114200.0
2012-12-28 12:45:00,25.1,25.12,25.09,25.1,156600.0,15.2436,15.2558,15.2376,15.2436,156600.0
2012-12-28 12:50:00,25.1,25.11,25.07,25.07,156400.0,15.2436,15.2497,15.2254,15.2254,156400.0
2012-12-28 12:55:00,25.08,25.08,25.04,25.05,210300.0,15.2315,15.2315,15.2072,15.2133,210300.0
2012-12-28 13:00:00,25.05,25.08,25.03,25.07,202000.0,15.2133,15.2315,15.2011,15.2254,202000.0
2012-12-28 13:05:00,25.06,25.07,25.04,25.04,64300.0,15.2193,15.2254,15.2072,15.2072,64300.0
2012-12-28 13:10:00,25.05,25.07,25.04,25.06,169200.0,15.2133,15.2254,15.2072,15.2193,169200.0
2012-12-28 13:15:00,25.06,25.07,25.04,25.06,148600.0,15.2193,15.2254,15.2072,15.2193,148600.0
2012-12-28 13:20:00,25.07,25.08,25.06,25.08,100700.0,15.2254,15.2315,15.2193,15.2315,100700.0
2012-12-28 13:25:00,25.07,25.1,25.07,25.09,225600.0,15.2254,15.2436,15.2254,15.2376,225600.0
2012-12-28 13:30:00,25.1,25.11,25.09,25.11,106800.0,15.2436,15.2497,15.2376,15.2497,106800.0
2012-12-28 13:35:00,25.11,25.12,25.09,25.09,126500.0,15.2497,15.2558,15.2376,15.2376,126500.0
2012-12-28 13:40:00,25.09,25.11,25.08,25.08,158600.0,15.2376,15.2497,15.2315,15.2315,158600.0
2012-12-28 13:45:00,25.09,25.11,25.08,25.1,141000.0,15.2376,15.2497,15.2315,15.2436,141000.0
2012-12-28 13:50:00,25.1,25.1,25.08,25.09,111100.0,15.2436,15.2436,15.2315,15.2376,111100.0
2012-12-28 13:55:00,25.09,25.1,25.07,25.09,143300.0,15.2376,15.2436,15.2254,15.2376,143300.0
2012-12-28 14:00:00,25.08,25.09,25.06,25.07,89700.0,15.2315,15.2376,15.2193,15.2254,89700.0
2012-12-28 14:05:00,25.06,25.07,25.03,25.04,155700.0,15.2193,15.2254,15.2011,15.2072,155700.0
2012-12-28 14:10:00,25.05,25.05,25.04,25.05,94800.0,15.2133,15.2133,15.2072,15.2133,94800.0
2012-12-28 14:15:00,25.05,25.05,25.03,25.04,115900.0,15.2133,15.2133,15.2011,15.2072,115900.0
2012-12-28 14:20:00,25.04,25.05,25.04,25.04,51800.0,15.2072,15.2133,15.2072,15.2072,51800.0
2012-12-28 14:25:00,25.04,25.05,25.02,25.03,131000.0,15.2072,15.2133,15.195,15.2011,131000.0
2012-12-28 14:30:00,25.02,25.03,25.01,25.02,71900.0,15.195,15.2011,15.189,15.195,71900.0
2012-12-28 14:35:00,25.02,25.04,25.02,25.04,84600.0,15.195,15.2072,15.195,15.2072,84600.0
2012-12-28 14:40:00,25.03,25.05,25.03,25.05,93900.0,15.2011,15.2133,15.2011,15.2133,93900.0
2012-12-28 14:45:00,25.05,25.06,25.03,25.04,118700.0,15.2133,15.2193,15.2011,15.2072,118700.0
2012-12-28 14:50:00,25.04,25.05,25.03,25.03,105100.0,15.2072,15.2133,15.2011,15.2011,105100.0
2012-12-28 14:55:00,25.03,25.04,25.03,25.04,77100.0,15.2011,15.2072,15.2011,15.2072,77100.0
2012-12-28 15:00:00,25.04,25.05,25.03,25.04,127500.0,15.2072,15.2133,15.2011,15.2072,127500.0
2012-12-28 15:05:00,25.04,25.05,25.03,25.03,119400.0,15.2072,15.2133,15.2011,15.2011,119400.0
2012-12-28 15:10:00,25.03,25.04,25.0,25.01,169000.0,15.2011,15.2072,15.1829,15.189,169000.0
2012-12-28 15:15:00,25.0,25.05,25.0,25.05,367600.0,15.1829,15.2133,15.1829,15.2133,367600.0
2012-12-28 15:20:00,25.05,25.05,25.03,25.03,157600.0,15.2133,15.2133,15.2011,15.2011,157600.0
2012-12-28 15:25:00,25.04,25.05,25.03,25.03,268200.0,15.2072,15.2133,15.2011,15.2011,268200.0
2012-12-28 15:30:00,25.03,25.04,25.02,25.02,223000.0,15.2011,15.2072,15.195,15.195,223000.0
2012-12-28 15:35:00,25.02,25.04,24.91,24.94,739400.0,15.195,15.2072,15.1282,15.1465,739400.0
2012-12-28 15:40:00,24.94,24.98,24.94,24.96,473400.0,15.1465,15.1707,15.1465,15.1586,473400.0
2012-12-28 15:45:00,24.95,24.96,24.9,24.93,607800.0,15.1525,15.1586,15.1222,15.1404,607800.0
2012-12-28 15:50:00,24.92,24.94,24.88,24.93,831300.0,15.1343,15.1465,15.11,15.1404,831300.0
2012-12-28 15:55:00,24.94,24.95,24.9,24.91,1616900.0,15.1465,15.1525,15.1222,15.1282,1616900.0
2012-12-31 09:30:00,24.67,24.75,24.63,24.73,1393000.0,14.9825,15.0311,14.9582,15.0189,1393000.0
2012-12-31 09:35:00,24.73,24.87,24.72,24.85,678900.0,15.0189,15.1039,15.0128,15.0918,678900.0
2012-12-31 09:40:00,24.84,24.95,24.82,24.95,701600.0,15.0857,15.1525,15.0736,15.1525,701600.0
2012-12-31 09:45:00,24.94,24.96,24.9,24.94,667900.0,15.1465,15.1586,15.1222,15.1465,667900.0
2012-12-31 09:50:00,24.93,24.96,24.92,24.95,329400.0,15.1404,15.1586,15.1343,15.1525,329400.0
2012-12-31 09:55:00,24.95,24.99,24.92,24.96,517800.0,15.1525,15.1768,15.1343,15.1586,517800.0
2012-12-31 10:00:00,24.96,24.96,24.91,24.92,454200.0,15.1586,15.1586,15.1282,15.1343,454200.0
2012-12-31 10:05:00,24.91,24.96,24.91,24.95,377400.0,15.1282,15.1586,15.1282,15.1525,377400.0
2012-12-31 10:10:00,24.95,24.97,24.88,24.88,611700.0,15.1525,15.1647,15.11,15.11,611700.0
2012-12-31 10:15:00,24.88,24.95,24.87,24.87,494300.0,15.11,15.1525,15.1039,15.1039,494300.0
2012-12-31 10:20:00,24.88,24.92,24.87,24.9,330700.0,15.11,15.1343,15.1039,15.1222,330700.0
2012-12-31 10:25:00,24.89,24.96,24.88,24.9,463300.0,15.1161,15.1586,15.11,15.1222,463300.0
2012-12-31 10:30:00,24.9,24.93,24.89,24.91,290800.0,15.1222,15.1404,15.1161,15.1282,290800.0
2012-12-31 10:35:00,24.92,24.94,24.89,24.92,335400.0,15.1343,15.1465,15.1161,15.1343,335400.0
2012-12-31 10:40:00,24.92,24.93,24.87,24.9,315100.0,15.1343,15.1404,15.1039,15.1222,315100.0
2012-12-31 10:45:00,24.91,24.91,24.83,24.86,435200.0,15.1282,15.1282,15.0797,15.0979,435200.0
2012-12-31 10:50:00,24.86,24.89,24.84,24.88,372600.0,15.0979,15.1161,15.0857,15.11,372600.0
2012-12-31 10:55:00,24.88,24.89,24.85,24.85,203900.0,15.11,15.1161,15.0918,15.0918,203900.0
2012-12-31 11:00:00,24.86,24.93,24.85,24.92,479300.0,15.0979,15.1404,15.0918,15.1343,479300.0
2012-12-31 11:05:00,24.93,24.93,24.87,24.88,317200.0,15.1404,15.1404,15.1039,15.11,317200.0
2012-12-31 11:10:00,24.88,24.91,24.86,24.89,316500.0,15.11,15.1282,15.0979,15.1161,316500.0
2012-12-31 11:15:00,24.88,24.9,24.85,24.86,216200.0,15.11,15.1222,15.0918,15.0979,216200.0
2012-12-31 11:20:00,24.85,24.89,24.82,24.83,419200.0,15.0918,15.1161,15.0736,15.0797,419200.0
2012-12-31 11:25:00,24.83,24.85,24.82,24.83,266100.0,15.0797,15.0918,15.0736,15.0797,266100.0
2012-12-31 11:30:00,24.84,24.89,24.83,24.88,224300.0,15.0857,15.1161,15.0797,15.11,224300.0
2012-12-31 11:35:00,24.87,24.89,24.86,24.88,184400.0,15.1039,15.1161,15.0979,15.11,184400.0
2012-12-31 11:40:00,24.87,24.9,24.86,24.88,226900.0,15.1039,15.1222,15.0979,15.11,226900.0
2012-12-31 11:45:00,24.88,24.89,24.85,24.85,175900.0,15.11,15.1161,15.0918,15.0918,175900.0
2012-12-31 11:50:00,24.86,24.86,24.82,24.82,274800.0,15.0979,15.0979,15.0736,15.0736,274800.0
2012-12-31 11:55:00,24.82,24.84,24.81,24.83,176100.0,15.0736,15.0857,15.0675,15.0797,176100.0
2012-12-31 12:00:00,24.83,24.86,24.81,24.81,162000.0,15.0797,15.0979,15.0675,15.0675,162000.0
2012-12-31 12:05:00,24.81,24.82,24.79,24.8,142300.0,15.0675,15.0736,15.0554,15.0614,142300.0
2012-12-31 12:10:00,24.8,24.82,24.79,24.8,238800.0,15.0614,15.0736,15.0554,15.0614,238800.0
2012-12-31 12:15:00,24.8,24.81,24.8,24.8,128500.0,15.0614,15.0675,15.0614,15.0614,128500.0
2012-12-31 12:20:00,24.81,24.81,24.79,24.79,169600.0,15.0675,15.0675,15.0554,15.0554,169600.0
2012-12-31 12:25:00,24.79,24.82,24.79,24.82,194500.0,15.0554,15.0736,15.0554,15.0736,194500.0
2012-12-31 12:30:00,24.82,24.85,24.82,24.83,238800.0,15.0736,15.0918,15.0736,15.0797,238800.0
2012-12-31 12:35:00,24.83,24.88,24.82,24.87,157500.0,15.0797,15.11,15.0736,15.1039,157500.0
2012-12-31 12:40:00,24.87,24.97,24.86,24.94,471800.0,15.1039,15.1647,15.0979,15.1465,471800.0
2012-12-31 12:45:00,24.94,24.98,24.93,24.95,485100.0,15.1465,15.1707,15.1404,15.1525,485100.0
2012-12-31 12:50:00,24.96,24.97,24.9,24.92,324500.0,15.1586,15.1647,15.1222,15.1343,324500.0
2012-12-31 12:55:00,24.92,24.92,24.87,24.9,198300.0,15.1343,15.1343,15.1039,15.1222,198300.0
2012-12-31 13:00:00,24.91,24.91,24.87,24.88,206800.0,15.1282,15.1282,15.1039,15.11,206800.0
2012-12-31 13:05:00,24.87,24.88,24.83,24.86,288600.0,15.1039,15.11,15.0797,15.0979,288600.0
2012-12-31 13:10:00,24.86,24.9,24.84,24.9,364600.0,15.0979,15.1222,15.0857,15.1222,364600.0
2012-12-31 13:15:00,24.9,24.92,24.86,24.87,266900.0,15.1222,15.1343,15.0979,15.1039,266900.0
2012-12-31 13:20:00,24.87,24.89,24.84,24.87,352200.0,15.1039,15.1161,15.0857,15.1039,352200.0
2012-12-31 13:25:00,24.87,24.88,24.84,24.85,211900.0,15.1039,15.11,15.0857,15.0918,211900.0
2012-12-31 13:30:00,24.84,24.87,24.83,24.85,188100.0,15.0857,15.1039,15.0797,15.0918,188100.0
2012-12-31 13:35:00,24.85,24.86,24.84,24.84,222200.0,15.0918,15.0979,15.0857,15.0857,222200.0
2012-12-31 13:40:00,24.85,24.89,24.83,24.83,282200.0,15.0918,15.1161,15.0797,15.0797,282200.0
2012-12-31 13:45:00,24.83,24.93,24.78,24.8,745900.0,15.0797,15.1404,15.0493,15.0614,745900.0
2012-12-31 13:50:00,24.79,24.81,24.76,24.8,287100.0,15.0554,15.0675,15.0371,15.0614,287100.0
2012-12-31 13:55:00,24.79,24.84,24.78,24.81,236200.0,15.0554,15.0857,15.0493,15.0675,236200.0
2012-12-31 14:00:00,24.82,24.84,24.8,24.83,213300.0,15.0736,15.0857,15.0614,15.0797,213300.0
2012-12-31 14:05:00,24.83,24.86,24.82,24.84,237200.0,15.0797,15.0979,15.0736,15.0857,237200.0
2012-12-31 14:10:00,24.84,24.85,24.82,24.84,149600.0,15.0857,15.0918,15.0736,15.0857,149600.0
2012-12-31 14:15:00,24.84,24.87,24.83,24.86,237000.0,15.0857,15.1039,15.0797,15.0979,237000.0
2012-12-31 14:20:00,24.85,24.91,24.84,24.9,224700.0,15.0918,15.1282,15.0857,15.1222,224700.0
2012-12-31 14:25:00,24.89,24.9,24.87,24.9,254200.0,15.1161,15.1222,15.1039,15.1222,254200.0
2012-12-31 14:30:00,24.9,24.92,24.88,24.89,308700.0,15.1222,15.1343,15.11,15.1161,308700.0
2012-12-31 14:35:00,24.89,24.9,24.85,24.87,224900.0,15.1161,15.1222,15.0918,15.1039,224900.0
2012-12-31 14:40:00,24.88,24.92,24.86,24.9,236000.0,15.11,15.1343,15.0979,15.1222,236000.0
2012-12-31 14:45:00,24.9,24.97,24.89,24.96,298400.0,15.1222,15.1647,15.1161,15.1586,298400.0
2012-12-31 14:50:00,24.95,24.98,24.93,24.95,376300.0,15.1525,15.1707,15.1404,15.1525,376300.0
2012-12-31 14:55:00,24.96,25.01,24.95,25.0,422300.0,15.1586,15.189,15.1525,15.1829,422300.0
2012-12-31 15:00:00,25.0,25.04,25.0,25.01,468200.0,15.1829,15.2072,15.1829,15.189,468200.0
2012-12-31 15:05:00,25.01,25.03,24.98,24.98,247300.0,15.189,15.2011,15.1707,15.1707,247300.0
2012-12-31 15:10:00,24.99,24.99,24.92,24.95,435300.0,15.1768,15.1768,15.1343,15.1525,435300.0
2012-12-31 15:15:00,24.94,24.96,24.91,24.92,317100.0,15.1465,15.1586,15.1282,15.1343,317100.0
2012-12-31 15:20:00,24.93,24.96,24.92,24.95,193900.0,15.1404,15.1586,15.1343,15.1525,193900.0
2012-12-31 15:25:00,24.94,24.97,24.89,24.93,552500.0,15.1465,15.1647,15.1161,15.1404,552500.0
2012-12-31 15:30:00,24.93,24.97,24.93,24.97,367600.0,15.1404,15.1647,15.1404,15.1647,367600.0
2012-12-31 15:35:00,24.96,24.99,24.96,24.98,367800.0,15.1586,15.1768,15.1586,15.1707,367800.0
2012-12-31 15:40:00,24.98,24.99,24.94,24.97,375400.0,15.1707,15.1768,15.1465,15.1647,375400.0
2012-12-31 15:45:00,24.96,25.04,24.96,25.04,544400.0,15.1586,15.2072,15.1586,15.2072,544400.0
2012-12-31 15:50:00,25.04,25.09,25.01,25.05,837600.0,15.2072,15.2376,15.189,15.2133,837600.0
2012-12-31 15:55:00,25.05,25.1,25.02,25.1,1986900.0,15.2133,15.2436,15.195,15.2436,1986900.0
2013-01-02 09:30:00,25.53,25.55,25.33,25.34,1420000.0,15.5048,15.5169,15.3833,15.3894,1420000.0
2013-01-02 09:35:00,25.34,25.43,25.33,25.42,600200.0,15.3894,15.444,15.3833,15.438,600200.0
2013-01-02 09:40:00,25.42,25.42,25.35,25.38,566700.0,15.438,15.438,15.3955,15.4137,566700.0
2013-01-02 09:45:00,25.38,25.5,25.37,25.5,616100.0,15.4137,15.4866,15.4076,15.4866,616100.0
2013-01-02 09:50:00,25.5,25.58,25.5,25.57,500900.0,15.4866,15.5351,15.4866,15.5291,500900.0
2013-01-02 09:55:00,25.58,25.59,25.55,25.57,358900.0,15.5351,15.5412,15.5169,15.5291,358900.0
2013-01-02 10:00:00,25.58,25.63,25.57,25.59,417200.0,15.5351,15.5655,15.5291,15.5412,417200.0
2013-01-02 10:05:00,25.58,25.59,25.55,25.59,329900.0,15.5351,15.5412,15.5169,15.5412,329900.0
2013-01-02 10:10:00,25.59,25.63,25.58,25.62,445500.0,15.5412,15.5655,15.5351,15.5594,445500.0
2013-01-02 10:15:00,25.62,25.63,25.61,25.62,248300.0,15.5594,15.5655,15.5534,15.5594,248300.0
2013-01-02 10:20:00,25.62,25.65,25.58,25.59,425500.0,15.5594,15.5776,15.5351,15.5412,425500.0
2013-01-02 10:25:00,25.6,25.61,25.54,25.57,462500.0,15.5473,15.5534,15.5108,15.5291,462500.0
2013-01-02 10:30:00,25.58,25.58,25.54,25.55,392700.0,15.5351,15.5351,15.5108,15.5169,392700.0
2013-01-02 10:35:00,25.55,25.56,25.51,25.52,324800.0,15.5169,15.523,15.4926,15.4987,324800.0
2013-01-02 10:40:00,25.52,25.55,25.52,25.55,183500.0,15.4987,15.5169,15.4987,15.5169,183500.0
2013-01-02 10:45:00,25.55,25.55,25.54,25.54,368600.0,15.5169,15.5169,15.5108,15.5108,368600.0
2013-01-02 10:50:00,25.54,25.55,25.54,25.54,356500.0,15.5108,15.5169,15.5108,15.5108,356500.0
2013-01-02 10:55:00,25.54,25.6,25.53,25.6,482300.0,15.5108,15.5473,15.5048,15.5473,482300.0
2013-01-02 11:00:00,25.59,25.62,25.59,25.62,1107000.0,15.5412,15.5594,15.5412,15.5594,1107000.0
2013-01-02 11:05:00,25.61,25.63,25.56,25.57,574300.0,15.5534,15.5655,15.523,15.5291,574300.0
2013-01-02 11:10:00,25.57,25.58,25.54,25.57,595200.0,15.5291,15.5351,15.5108,15.5291,595200.0
2013-01-02 11:15:00,25.57,25.58,25.52,25.56,804800.0,15.5291,15.5351,15.4987,15.523,804800.0
2013-01-02 11:20:00,25.55,25.61,25.55,25.61,399900.0,15.5169,15.5534,15.5169,15.5534,399900.0
2013-01-02 11:25:00,25.61,25.62,25.59,25.59,374600.0,15.5534,15.5594,15.5412,15.5412,374600.0
2013-01-02 11:30:00,25.59,25.61,25.59,25.59,313200.0,15.5412,15.5534,15.5412,15.5412,313200.0
2013-01-02 11:35:00,25.59,25.61,25.58,25.58,281400.0,15.5412,15.5534,15.5351,15.5351,281400.0
2013-01-02 11:40:00,25.58,25.61,25.58,25.6,227500.0,15.5351,15.5534,15.5351,15.5473,227500.0
2013-01-02 11:45:00,25.6,25.64,25.6,25.62,243100.0,15.5473,15.5716,15.5473,15.5594,243100.0
2013-01-02 11:50:00,25.61,25.63,25.61,25.61,102000.0,15.5534,15.5655,15.5534,15.5534,102000.0
2013-01-02 11:55:00,25.61,25.62,25.6,25.62,253000.0,15.5534,15.5594,15.5473,15.5594,253000.0
2013-01-02 12:00:00,25.62,25.64,25.61,25.64,240900.0,15.5594,15.5716,15.5534,15.5716,240900.0
2013-01-02 12:05:00,25.64,25.64,25.63,25.63,78900.0,15.5716,15.5716,15.5655,15.5655,78900.0
2013-01-02 12:10:00,25.63,25.64,25.63,25.64,172400.0,15.5655,15.5716,15.5655,15.5716,172400.0
2013-01-02 12:15:00,25.64,25.65,25.63,25.64,285300.0,15.5716,15.5776,15.5655,15.5716,285300.0
2013-01-02 12:20:00,25.64,25.65,25.64,25.64,199800.0,15.5716,15.5776,15.5716,15.5716,199800.0
2013-01-02 12:25:00,25.64,25.66,25.64,25.66,158500.0,15.5716,15.5837,15.5716,15.5837,158500.0
2013-01-02 12:30:00,25.66,25.66,25.64,25.64,187800.0,15.5837,15.5837,15.5716,15.5716,187800.0
2013-01-02 12:35:00,25.64,25.66,25.63,25.66,214100.0,15.5716,15.5837,15.5655,15.5837,214100.0
2013-01-02 12:40:00,25.65,25.66,25.63,25.63,213100.0,15.5776,15.5837,15.5655,15.5655,213100.0
2013-01-02 12:45:00,25.63,25.64,25.62,25.63,264300.0,15.5655,15.5716,15.5594,15.5655,264300.0
2013-01-02 12:50:00,25.62,25.63,25.61,25.61,154100.0,15.5594,15.5655,15.5534,15.5534,154100.0
2013-01-02 12:55:00,25.61,25.62,25.61,25.61,86400.0,15.5534,15.5594,15.5534,15.5534,86400.0
2013-01-02 13:00:00,25.61,25.63,25.61,25.63,203000.0,15.5534,15.5655,15.5534,15.5655,203000.0
2013-01-02 13:05:00,25.62,25.66,25.62,25.64,267800.0,15.5594,15.5837,15.5594,15.5716,267800.0
2013-01-02 13:10:00,25.64,25.65,25.64,25.64,55400.0,15.5716,15.5776,15.5716,15.5716,55400.0
2013-01-02 13:15:00,25.64,25.68,25.64,25.68,398800.0,15.5716,15.5959,15.5716,15.5959,398800.0
2013-01-02 13:20:00,25.68,25.69,25.65,25.67,696800.0,15.5959,15.6019,15.5776,15.5898,696800.0
2013-01-02 13:25:00,25.67,25.69,25.66,25.67,186300.0,15.5898,15.6019,15.5837,15.5898,186300.0
2013-01-02 13:30:00,25.67,25.68,25.65,25.66,238000.0,15.5898,15.5959,15.5776,15.5837,238000.0
2013-01-02 13:35:00,25.66,25.67,25.65,25.67,150700.0,15.5837,15.5898,15.5776,15.5898,150700.0
2013-01-02 13:40:00,25.67,25.68,25.66,25.66,193100.0,15.5898,15.5959,15.5837,15.5837,193100.0
2013-01-02 13:45:00,25.66,25.67,25.66,25.66,170400.0,15.5837,15.5898,15.5837,15.5837,170400.0
2013-01-02 13:50:00,25.66,25.68,25.66,25.68,206800.0,15.5837,15.5959,15.5837,15.5959,206800.0
2013-01-02 13:55:00,25.68,25.7,25.67,25.69,221500.0,15.5959,15.608,15.5898,15.6019,221500.0
2013-01-02 14:00:00,25.69,25.69,25.66,25.67,365400.0,15.6019,15.6019,15.5837,15.5898,365400.0
2013-01-02 14:05:00,25.67,25.68,25.66,25.68,377400.0,15.5898,15.5959,15.5837,15.5959,377400.0
2013-01-02 14:10:00,25.68,25.7,25.67,25.7,289800.0,15.5959,15.608,15.5898,15.608,289800.0
2013-01-02 14:15:00,25.7,25.72,25.69,25.7,313400.0,15.608,15.6202,15.6019,15.608,313400.0
2013-01-02 14:20:00,25.71,25.72,25.69,25.7,160600.0,15.6141,15.6202,15.6019,15.608,160600.0
2013-01-02 14:25:00,25.71,25.72,25.7,25.71,123600.0,15.6141,15.6202,15.608,15.6141,123600.0
2013-01-02 14:30:00,25.71,25.72,25.69,25.7,332200.0,15.6141,15.6202,15.6019,15.608,332200.0
2013-01-02 14:35:00,25.69,25.72,25.69,25.7,222200.0,15.6019,15.6202,15.6019,15.608,222200.0
2013-01-02 14:40:00,25.69,25.71,25.69,25.71,145000.0,15.6019,15.6141,15.6019,15.6141,145000.0
2013-01-02 14:45:00,25.71,25.71,25.7,25.71,180100.0,15.6141,15.6141,15.608,15.6141,180100.0
2013-01-02 14:50:00,25.7,25.74,25.7,25.73,310900.0,15.608,15.6323,15.608,15.6262,310900.0
2013-01-02 14:55:00,25.73,25.75,25.72,25.75,336300.0,15.6262,15.6384,15.6202,15.6384,336300.0
2013-01-02 15:00:00,25.75,25.79,25.75,25.77,595400.0,15.6384,15.6627,15.6384,15.6505,595400.0
2013-01-02 15:05:00,25.77,25.78,25.76,25.78,235700.0,15.6505,15.6566,15.6445,15.6566,235700.0
2013-01-02 15:10:00,25.78,25.78,25.76,25.76,244800.0,15.6566,15.6566,15.6445,15.6445,244800.0
2013-01-02 15:15:00,25.76,25.79,25.75,25.78,273700.0,15.6445,15.6627,15.6384,15.6566,273700.0
2013-01-02 15:20:00,25.78,25.79,25.75,25.76,394600.0,15.6566,15.6627,15.6384,15.6445,394600.0
2013-01-02 15:25:00,25.76,25.78,25.75,25.77,339700.0,15.6445,15.6566,15.6384,15.6505,339700.0
2013-01-02 15:30:00,25.76,25.79,25.75,25.79,280800.0,15.6445,15.6627,15.6384,15.6627,280800.0
2013-01-02 15:35:00,25.79,25.8,25.77,25.8,557600.0,15.6627,15.6687,15.6505,15.6687,557600.0
2013-01-02 15:40:00,25.79,25.84,25.79,25.83,600200.0,15.6627,15.693,15.6627,15.687,600200.0
2013-01-02 15:45:00,25.82,25.84,25.8,25.81,723600.0,15.6809,15.693,15.6687,15.6748,723600.0
2013-01-02 15:50:00,25.81,25.88,25.79,25.86,1337700.0,15.6748,15.7173,15.6627,15.7052,1337700.0
2013-01-02 15:55:00,25.87,25.9,25.84,25.88,2520700.0,15.7113,15.7295,15.693,15.7173,2520700.0
2013-01-03 09:30:00,25.98,25.99,25.89,25.89,938900.0,15.7781,15.7841,15.7234,15.7234,938900.0
2013-01-03 09:35:00,25.89,25.91,25.84,25.86,567800.0,15.7234,15.7356,15.693,15.7052,567800.0
2013-01-03 09:40:00,25.86,25.86,25.8,25.83,463900.0,15.7052,15.7052,15.6687,15.687,463900.0
2013-01-03 09:45:00,25.82,25.83,25.74,25.74,491000.0,15.6809,15.687,15.6323,15.6323,491000.0
2013-01-03 09:50:00,25.74,25.84,25.74,25.77,622400.0,15.6323,15.693,15.6323,15.6505,622400.0
2013-01-03 09:55:00,25.78,25.79,25.75,25.75,438900.0,15.6566,15.6627,15.6384,15.6384,438900.0
2013-01-03 10:00:00,25.75,25.77,25.74,25.75,368000.0,15.6384,15.6505,15.6323,15.6384,368000.0
2013-01-03 10:05:00,25.74,25.75,25.69,25.7,619100.0,15.6323,15.6384,15.6019,15.608,619100.0
2013-01-03 10:10:00,25.7,25.74,25.69,25.73,350100.0,15.608,15.6323,15.6019,15.6262,350100.0
2013-01-03 10:15:00,25.73,25.74,25.7,25.7,311500.0,15.6262,15.6323,15.608,15.608,311500.0
2013-01-03 10:20:00,25.7,25.74,25.7,25.74,395700.0,15.608,15.6323,15.608,15.6323,395700.0
2013-01-03 10:25:00,25.74,25.77,25.73,25.77,644200.0,15.6323,15.6505,15.6262,15.6505,644200.0
2013-01-03 10:30:00,25.77,25.8,25.72,25.74,510000.0,15.6505,15.6687,15.6202,15.6323,510000.0
2013-01-03 10:35:00,25.74,25.75,25.72,25.73,258700.0,15.6323,15.6384,15.6202,15.6262,258700.0
2013-01-03 10:40:00,25.72,25.74,25.72,25.74,265900.0,15.6202,15.6323,15.6202,15.6323,265900.0
2013-01-03 10:45:00,25.73,25.76,25.72,25.73,429400.0,15.6262,15.6445,15.6202,15.6262,429400.0
2013-01-03 10:50:00,25.72,25.76,25.72,25.76,366200.0,15.6202,15.6445,15.6202,15.6445,366200.0
2013-01-03 10:55:00,25.76,25.76,25.73,25.75,202500.0,15.6445,15.6445,15.6262,15.6384,202500.0
2013-01-03 11:00:00,25.74,25.79,25.74,25.79,403800.0,15.6323,15.6627,15.6323,15.6627,403800.0
2013-01-03 11:05:00,25.79,25.79,25.76,25.76,368000.0,15.6627,15.6627,15.6445,15.6445,368000.0
2013-01-03 11:10:00,25.77,25.79,25.76,25.78,289400.0,15.6505,15.6627,15.6445,15.6566,289400.0
2013-01-03 11:15:00,25.78,25.8,25.78,25.79,268800.0,15.6566,15.6687,15.6566,15.6627,268800.0
2013-01-03 11:20:00,25.79,25.81,25.79,25.8,282500.0,15.6627,15.6748,15.6627,15.6687,282500.0
2013-01-03 11:25:00,25.8,25.81,25.76,25.76,201900.0,15.6687,15.6748,15.6445,15.6445,201900.0
2013-01-03 11:30:00,25.76,25.79,25.76,25.78,380300.0,15.6445,15.6627,15.6445,15.6566,380300.0
2013-01-03 11:35:00,25.79,25.79,25.75,25.76,380000.0,15.6627,15.6627,15.6384,15.6445,380000.0
2013-01-03 11:40:00,25.76,25.77,25.74,25.74,332500.0,15.6445,15.6505,15.6323,15.6323,332500.0
2013-01-03 11:45:00,25.75,25.8,25.74,25.8,207100.0,15.6384,15.6687,15.6323,15.6687,207100.0
2013-01-03 11:50:00,25.8,25.81,25.77,25.79,370000.0,15.6687,15.6748,15.6505,15.6627,370000.0
2013-01-03 11:55:00,25.78,25.82,25.78,25.82,273400.0,15.6566,15.6809,15.6566,15.6809,273400.0
2013-01-03 12:00:00,25.82,25.84,25.8,25.8,193800.0,15.6809,15.693,15.6687,15.6687,193800.0
2013-01-03 12:05:00,25.81,25.81,25.78,25.79,251600.0,15.6748,15.6748,15.6566,15.6627,251600.0
2013-01-03 12:10:00,25.79,25.79,25.7,25.7,960200.0,15.6627,15.6627,15.608,15.608,960200.0
2013-01-03 12:15:00,25.71,25.71,25.63,25.64,691700.0,15.6141,15.6141,15.5655,15.5716,691700.0
2013-01-03 12:20:00,25.63,25.68,25.61,25.67,427300.0,15.5655,15.5959,15.5534,15.5898,427300.0
2013-01-03 12:25:00,25.67,25.67,25.6,25.6,525900.0,15.5898,15.5898,15.5473,15.5473,525900.0
2013-01-03 12:30:00,25.61,25.63,25.57,25.58,433600.0,15.5534,15.5655,15.5291,15.5351,433600.0
2013-01-03 12:35:00,25.58,25.64,25.56,25.64,585900.0,15.5351,15.5716,15.523,15.5716,585900.0
2013-01-03 12:40:00,25.64,25.67,25.62,25.66,356700.0,15.5716,15.5898,15.5594,15.5837,356700.0
2013-01-03 12:45:00,25.66,25.68,25.65,25.68,197600.0,15.5837,15.5959,15.5776,15.5959,197600.0
2013-01-03 12:50:00,25.68,25.71,25.67,25.71,397300.0,15.5959,15.6141,15.5898,15.6141,397300.0
2013-01-03 12:55:00,25.71,25.72,25.69,25.72,421900.0,15.6141,15.6202,15.6019,15.6202,421900.0
2013-01-03 13:00:00,25.71,25.72,25.68,25.68,173100.0,15.6141,15.6202,15.5959,15.5959,173100.0
2013-01-03 13:05:00,25.68,25.69,25.66,25.68,328200.0,15.5959,15.6019,15.5837,15.5959,328200.0
2013-01-03 13:10:00,25.68,25.69,25.66,25.68,293500.0,15.5959,15.6019,15.5837,15.5959,293500.0
2013-01-03 13:15:00,25.68,25.73,25.68,25.73,205000.0,15.5959,15.6262,15.5959,15.6262,205000.0
2013-01-03 13:20:00,25.73,25.73,25.71,25.72,292800.0,15.6262,15.6262,15.6141,15.6202,292800.0
2013-01-03 13:25:00,25.72,25.74,25.71,25.74,307200.0,15.6202,15.6323,15.6141,15.6323,307200.0
2013-01-03 13:30:00,25.74,25.77,25.74,25.74,233400.0,15.6323,15.6505,15.6323,15.6323,233400.0
2013-01-03 13:35:00,25.74,25.78,25.73,25.76,275900.0,15.6323,15.6566,15.6262,15.6445,275900.0
2013-01-03 13:40:00,25.76,25.76,25.72,25.73,153400.0,15.6445,15.6445,15.6202,15.6262,153400.0
2013-01-03 13:45:00,25.73,25.76,25.72,25.74,174400.0,15.6262,15.6445,15.6202,15.6323,174400.0
2013-01-03 13:50:00,25.74,25.76,25.74,25.74,156000.0,15.6323,15.6445,15.6323,15.6323,156000.0
2013-01-03 13:55:00,25.75,25.75,25.74,25.74,59100.0,15.6384,15.6384,15.6323,15.6323,59100.0
2013-01-03 14:00:00,25.74,25.74,25.66,25.7,683100.0,15.6323,15.6323,15.5837,15.608,683100.0
2013-01-03 14:05:00,25.69,25.7,25.64,25.68,294200.0,15.6019,15.608,15.5716,15.5959,294200.0
2013-01-03 14:10:00,25.68,25.73,25.68,25.72,448300.0,15.5959,15.6262,15.5959,15.6202,448300.0
2013-01-03 14:15:00,25.73,25.74,25.72,25.73,305500.0,15.6262,15.6323,15.6202,15.6262,305500.0
2013-01-03 14:20:00,25.74,25.75,25.71,25.72,280300.0,15.6323,15.6384,15.6141,15.6202,280300.0
2013-01-03 14:25:00,25.72,25.75,25.71,25.74,198800.0,15.6202,15.6384,15.6141,15.6323,198800.0
2013-01-03 14:30:00,25.75,25.75,25.71,25.74,313100.0,15.6384,15.6384,15.6141,15.6323,313100.0
2013-01-03 14:35:00,25.74,25.75,25.7,25.71,485200.0,15.6323,15.6384,15.608,15.6141,485200.0
2013-01-03 14:40:00,25.71,25.74,25.71,25.73,353600.0,15.6141,15.6323,15.6141,15.6262,353600.0
2013-01-03 14:45:00,25.73,25.75,25.72,25.73,358400.0,15.6262,15.6384,15.6202,15.6262,358400.0
2013-01-03 14:50:00,25.74,25.77,25.73,25.76,193800.0,15.6323,15.6505,15.6262,15.6445,193800.0
2013-01-03 14:55:00,25.76,25.8,25.75,25.79,162200.0,15.6445,15.6687,15.6384,15.6627,162200.0
2013-01-03 15:00:00,25.79,25.8,25.76,25.79,302000.0,15.6627,15.6687,15.6445,15.6627,302000.0
2013-01-03 15:05:00,25.79,25.79,25.76,25.76,173500.0,15.6627,15.6627,15.6445,15.6445,173500.0
2013-01-03 15:10:00,25.76,25.78,25.75,25.76,183800.0,15.6445,15.6566,15.6384,15.6445,183800.0
2013-01-03 15:15:00,25.77,25.77,25.74,25.74,148300.0,15.6505,15.6505,15.6323,15.6323,148300.0
2013-01-03 15:20:00,25.75,25.77,25.7,25.72,732400.0,15.6384,15.6505,15.608,15.6202,732400.0
2013-01-03 15:25:00,25.73,25.77,25.72,25.75,415300.0,15.6262,15.6505,15.6202,15.6384,415300.0
2013-01-03 15:30:00,25.76,25.77,25.74,25.76,328900.0,15.6445,15.6505,15.6323,15.6445,328900.0
2013-01-03 15:35:00,25.75,25.79,25.75,25.78,464200.0,15.6384,15.6627,15.6384,15.6566,464200.0
2013-01-03 15:40:00,25.78,25.83,25.77,25.8,547300.0,15.6566,15.687,15.6505,15.6687,547300.0
2013-01-03 15:45:00,25.81,25.84,25.8,25.81,584900.0,15.6748,15.693,15.6687,15.6748,584900.0
2013-01-03 15:50:00,25.82,25.83,25.75,25.75,555200.0,15.6809,15.687,15.6384,15.6384,555200.0
2013-01-03 15:55:00,25.76,25.84,25.75,25.84,1538600.0,15.6445,15.693,15.6384,15.693,1538600.0
2013-01-04 09:30:00,25.84,25.89,25.83,25.89,615900.0,15.693,15.7234,15.687,15.7234,615900.0
2013-01-04 09:35:00,25.88,25.91,25.88,25.9,348800.0,15.7173,15.7356,15.7173,15.7295,348800.0
2013-01-04 09:40:00,25.91,25.91,25.87,25.9,454700.0,15.7356,15.7356,15.7113,15.7295,454700.0
2013-01-04 09:45:00,25.89,25.92,25.88,25.88,248100.0,15.7234,15.7416,15.7173,15.7173,248100.0
2013-01-04 09:50:00,25.89,25.89,25.84,25.87,480200.0,15.7234,15.7234,15.693,15.7113,480200.0
2013-01-04 09:55:00,25.87,25.9,25.86,25.88,250800.0,15.7113,15.7295,15.7052,15.7173,250800.0
2013-01-04 10:00:00,25.89,25.9,25.84,25.85,480000.0,15.7234,15.7295,15.693,15.6991,480000.0
2013-01-04 10:05:00,25.85,25.88,25.81,25.84,467700.0,15.6991,15.7173,15.6748,15.693,467700.0
2013-01-04 10:10:00,25.84,25.91,25.84,25.91,436000.0,15.693,15.7356,15.693,15.7356,436000.0
2013-01-04 10:15:00,25.91,25.92,25.87,25.91,376600.0,15.7356,15.7416,15.7113,15.7356,376600.0
2013-01-04 10:20:00,25.91,25.93,25.9,25.91,579400.0,15.7356,15.7477,15.7295,15.7356,579400.0
2013-01-04 10:25:00,25.91,25.92,25.89,25.89,496200.0,15.7356,15.7416,15.7234,15.7234,496200.0
2013-01-04 10:30:00,25.9,25.92,25.89,25.91,346800.0,15.7295,15.7416,15.7234,15.7356,346800.0
2013-01-04 10:35:00,25.92,25.92,25.89,25.9,310600.0,15.7416,15.7416,15.7234,15.7295,310600.0
2013-01-04 10:40:00,25.9,25.92,25.87,25.89,1347600.0,15.7295,15.7416,15.7113,15.7234,1347600.0
2013-01-04 10:45:00,25.87,25.91,25.87,25.91,785300.0,15.7113,15.7356,15.7113,15.7356,785300.0
2013-01-04 10:50:00,25.91,25.93,25.88,25.88,633000.0,15.7356,15.7477,15.7173,15.7173,633000.0
2013-01-04 10:55:00,25.89,25.91,25.88,25.88,491600.0,15.7234,15.7356,15.7173,15.7173,491600.0
2013-01-04 11:00:00,25.88,25.93,25.88,25.91,448800.0,15.7173,15.7477,15.7173,15.7356,448800.0
2013-01-04 11:05:00,25.91,25.93,25.91,25.93,148300.0,15.7356,15.7477,15.7356,15.7477,148300.0
2013-01-04 11:10:00,25.93,25.95,25.92,25.95,209900.0,15.7477,15.7598,15.7416,15.7598,209900.0
2013-01-04 11:15:00,25.95,25.97,25.94,25.95,361400.0,15.7598,15.772,15.7538,15.7598,361400.0
2013-01-04 11:20:00,25.95,25.96,25.94,25.95,507000.0,15.7598,15.7659,15.7538,15.7598,507000.0
2013-01-04 11:25:00,25.95,25.97,25.94,25.95,198000.0,15.7598,15.772,15.7538,15.7598,198000.0
2013-01-04 11:30:00,25.96,25.98,25.94,25.98,262100.0,15.7659,15.7781,15.7538,15.7781,262100.0
2013-01-04 11:35:00,25.98,25.99,25.96,25.96,232100.0,15.7781,15.7841,15.7659,15.7659,232100.0
2013-01-04 11:40:00,25.96,25.98,25.96,25.96,288600.0,15.7659,15.7781,15.7659,15.7659,288600.0
2013-01-04 11:45:00,25.96,25.98,25.96,25.96,325900.0,15.7659,15.7781,15.7659,15.7659,325900.0
2013-01-04 11:50:00,25.96,25.97,25.94,25.95,287500.0,15.7659,15.772,15.7538,15.7598,287500.0
2013-01-04 11:55:00,25.96,25.96,25.9,25.9,277900.0,15.7659,15.7659,15.7295,15.7295,277900.0
2013-01-04 12:00:00,25.9,25.91,25.89,25.91,431500.0,15.7295,15.7356,15.7234,15.7356,431500.0
2013-01-04 12:05:00,25.9,25.93,25.89,25.9,314600.0,15.7295,15.7477,15.7234,15.7295,314600.0
2013-01-04 12:10:00,25.9,25.9,25.89,25.9,145300.0,15.7295,15.7295,15.7234,15.7295,145300.0
2013-01-04 12:15:00,25.89,25.91,25.89,25.89,176300.0,15.7234,15.7356,15.7234,15.7234,176300.0
2013-01-04 12:20:00,25.89,25.91,25.89,25.9,137500.0,15.7234,15.7356,15.7234,15.7295,137500.0
2013-01-04 12:25:00,25.9,25.91,25.89,25.91,155100.0,15.7295,15.7356,15.7234,15.7356,155100.0
2013-01-04 12:30:00,25.91,25.92,25.89,25.9,207400.0,15.7356,15.7416,15.7234,15.7295,207400.0
2013-01-04 12:35:00,25.9,25.91,25.88,25.89,193700.0,15.7295,15.7356,15.7173,15.7234,193700.0
2013-01-04 12:40:00,25.89,25.89,25.88,25.89,136700.0,15.7234,15.7234,15.7173,15.7234,136700.0
2013-01-04 12:45:00,25.88,25.89,25.88,25.89,119200.0,15.7173,15.7234,15.7173,15.7234,119200.0
2013-01-04 12:50:00,25.89,25.89,25.88,25.89,76200.0,15.7234,15.7234,15.7173,15.7234,76200.0
2013-01-04 12:55:00,25.89,25.89,25.87,25.88,317600.0,15.7234,15.7234,15.7113,15.7173,317600.0
2013-01-04 13:00:00,25.87,25.89,25.87,25.89,227800.0,15.7113,15.7234,15.7113,15.7234,227800.0
2013-01-04 13:05:00,25.89,25.89,25.86,25.86,172300.0,15.7234,15.7234,15.7052,15.7052,172300.0
2013-01-04 13:10:00,25.87,25.87,25.86,25.86,91000.0,15.7113,15.7113,15.7052,15.7052,91000.0
2013-01-04 13:15:00,25.86,25.87,25.85,25.86,127700.0,15.7052,15.7113,15.6991,15.7052,127700.0
2013-01-04 13:20:00,25.85,25.87,25.85,25.85,145700.0,15.6991,15.7113,15.6991,15.6991,145700.0
2013-01-04 13:25:00,25.86,25.87,25.85,25.87,169000.0,15.7052,15.7113,15.6991,15.7113,169000.0
2013-01-04 13:30:00,25.87,25.87,25.85,25.87,191600.0,15.7113,15.7113,15.6991,15.7113,191600.0
2013-01-04 13:35:00,25.86,25.87,25.84,25.86,239700.0,15.7052,15.7113,15.693,15.7052,239700.0
2013-01-04 13:40:00,25.86,25.86,25.84,25.85,156600.0,15.7052,15.7052,15.693,15.6991,156600.0
2013-01-04 13:45:00,25.85,25.86,25.82,25.83,301700.0,15.6991,15.7052,15.6809,15.687,301700.0
2013-01-04 13:50:00,25.83,25.83,25.8,25.8,117600.0,15.687,15.687,15.6687,15.6687,117600.0
2013-01-04 13:55:00,25.8,25.83,25.8,25.82,205400.0,15.6687,15.687,15.6687,15.6809,205400.0
2013-01-04 14:00:00,25.81,25.82,25.8,25.8,115000.0,15.6748,15.6809,15.6687,15.6687,115000.0
2013-01-04 14:05:00,25.8,25.81,25.79,25.79,176800.0,15.6687,15.6748,15.6627,15.6627,176800.0
2013-01-04 14:10:00,25.79,25.8,25.76,25.77,235800.0,15.6627,15.6687,15.6445,15.6505,235800.0
2013-01-04 14:15:00,25.78,25.8,25.76,25.76,199700.0,15.6566,15.6687,15.6445,15.6445,199700.0
2013-01-04 14:20:00,25.77,25.8,25.76,25.8,246900.0,15.6505,15.6687,15.6445,15.6687,246900.0
2013-01-04 14:25:00,25.8,25.82,25.79,25.81,230800.0,15.6687,15.6809,15.6627,15.6748,230800.0
2013-01-04 14:30:00,25.82,25.82,25.78,25.8,224700.0,15.6809,15.6809,15.6566,15.6687,224700.0
2013-01-04 14:35:00,25.8,25.8,25.78,25.8,159800.0,15.6687,15.6687,15.6566,15.6687,159800.0
2013-01-04 14:40:00,25.8,25.82,25.79,25.82,211500.0,15.6687,15.6809,15.6627,15.6809,211500.0
2013-01-04 14:45:00,25.82,25.83,25.77,25.79,306700.0,15.6809,15.687,15.6505,15.6627,306700.0
2013-01-04 14:50:00,25.79,25.82,25.79,25.79,269800.0,15.6627,15.6809,15.6627,15.6627,269800.0
2013-01-04 14:55:00,25.79,25.83,25.79,25.83,178400.0,15.6627,15.687,15.6627,15.687,178400.0
2013-01-04 15:00:00,25.83,25.84,25.8,25.82,402100.0,15.687,15.693,15.6687,15.6809,402100.0
2013-01-04 15:05:00,25.81,25.83,25.79,25.8,377000.0,15.6748,15.687,15.6627,15.6687,377000.0
2013-01-04 15:10:00,25.8,25.85,25.8,25.84,337000.0,15.6687,15.6991,15.6687,15.693,337000.0
2013-01-04 15:15:00,25.84,25.87,25.83,25.87,381300.0,15.693,15.7113,15.687,15.7113,381300.0
2013-01-04 15:20:00,25.86,25.91,25.86,25.9,450200.0,15.7052,15.7356,15.7052,15.7295,450200.0
2013-01-04 15:25:00,25.9,25.94,25.89,25.92,379300.0,15.7295,15.7538,15.7234,15.7416,379300.0
2013-01-04 15:30:00,25.92,25.94,25.91,25.93,347900.0,15.7416,15.7538,15.7356,15.7477,347900.0
2013-01-04 15:35:00,25.92,25.96,25.91,25.95,327500.0,15.7416,15.7659,15.7356,15.7598,327500.0
2013-01-04 15:40:00,25.95,25.98,25.94,25.96,479800.0,15.7598,15.7781,15.7538,15.7659,479800.0
2013-01-04 15:45:00,25.96,25.98,25.94,25.97,629200.0,15.7659,15.7781,15.7538,15.772,629200.0
2013-01-04 15:50:00,25.96,25.98,25.94,25.98,590700.0,15.7659,15.7781,15.7538,15.7781,590700.0
2013-01-04 15:55:00,25.98,25.99,25.94,25.95,1595800.0,15.7781,15.7841,15.7538,15.7598,1595800.0
2013-01-07 09:30:00,25.84,25.91,25.77,25.86,903600.0,15.693,15.7356,15.6505,15.7052,903600.0
2013-01-07 09:35:00,25.86,25.93,25.85,25.92,350700.0,15.7052,15.7477,15.6991,15.7416,350700.0
2013-01-07 09:40:00,25.92,25.97,25.91,25.92,446400.0,15.7416,15.772,15.7356,15.7416,446400.0
2013-01-07 09:45:00,25.92,25.93,25.87,25.91,401800.0,15.7416,15.7477,15.7113,15.7356,401800.0
2013-01-07 09:50:00,25.91,25.96,25.9,25.95,314200.0,15.7356,15.7659,15.7295,15.7598,314200.0
2013-01-07 09:55:00,25.96,25.97,25.85,25.85,696600.0,15.7659,15.772,15.6991,15.6991,696600.0
2013-01-07 10:00:00,25.86,25.95,25.86,25.92,416100.0,15.7052,15.7598,15.7052,15.7416,416100.0
2013-01-07 10:05:00,25.91,25.96,25.9,25.94,472600.0,15.7356,15.7659,15.7295,15.7538,472600.0
2013-01-07 10:10:00,25.94,25.98,25.93,25.96,347500.0,15.7538,15.7781,15.7477,15.7659,347500.0
2013-01-07 10:15:00,25.96,25.97,25.95,25.97,244200.0,15.7659,15.772,15.7598,15.772,244200.0
2013-01-07 10:20:00,25.97,25.98,25.95,25.96,316700.0,15.772,15.7781,15.7598,15.7659,316700.0
2013-01-07 10:25:00,25.96,25.99,25.96,25.99,291700.0,15.7659,15.7841,15.7659,15.7841,291700.0
2013-01-07 10:30:00,25.99,26.03,25.97,26.03,1237800.0,15.7841,15.8084,15.772,15.8084,1237800.0
2013-01-07 10:35:00,26.02,26.04,26.0,26.04,536100.0,15.8024,15.8145,15.7902,15.8145,536100.0
2013-01-07 10:40:00,26.04,26.05,26.01,26.01,386200.0,15.8145,15.8206,15.7963,15.7963,386200.0
2013-01-07 10:45:00,26.01,26.02,25.96,25.97,521100.0,15.7963,15.8024,15.7659,15.772,521100.0
2013-01-07 10:50:00,25.98,25.99,25.96,25.99,303000.0,15.7781,15.7841,15.7659,15.7841,303000.0
2013-01-07 10:55:00,25.99,26.01,25.98,25.98,475700.0,15.7841,15.7963,15.7781,15.7781,475700.0
2013-01-07 11:00:00,25.98,25.99,25.97,25.98,281800.0,15.7781,15.7841,15.772,15.7781,281800.0
2013-01-07 11:05:00,25.98,26.0,25.96,25.97,420800.0,15.7781,15.7902,15.7659,15.772,420800.0
2013-01-07 11:10:00,25.98,26.0,25.97,26.0,222300.0,15.7781,15.7902,15.772,15.7902,222300.0
2013-01-07 11:15:00,25.99,26.0,25.97,26.0,303800.0,15.7841,15.7902,15.772,15.7902,303800.0
2013-01-07 11:20:00,26.0,26.0,25.96,25.98,210300.0,15.7902,15.7902,15.7659,15.7781,210300.0
2013-01-07 11:25:00,25.97,25.98,25.95,25.96,310700.0,15.772,15.7781,15.7598,15.7659,310700.0
2013-01-07 11:30:00,25.96,26.0,25.95,25.99,294000.0,15.7659,15.7902,15.7598,15.7841,294000.0
2013-01-07 11:35:00,25.99,25.99,25.98,25.99,187300.0,15.7841,15.7841,15.7781,15.7841,187300.0
2013-01-07 11:40:00,25.99,26.01,25.98,26.0,178300.0,15.7841,15.7963,15.7781,15.7902,178300.0
2013-01-07 11:45:00,26.0,26.0,25.94,25.95,206900.0,15.7902,15.7902,15.7538,15.7598,206900.0
2013-01-07 11:50:00,25.94,25.96,25.91,25.93,224200.0,15.7538,15.7659,15.7356,15.7477,224200.0
2013-01-07 11:55:00,25.92,25.95,25.92,25.94,283300.0,15.7416,15.7598,15.7416,15.7538,283300.0
2013-01-07 12:00:00,25.93,25.95,25.89,25.91,684500.0,15.7477,15.7598,15.7234,15.7356,684500.0
2013-01-07 12:05:00,25.9,25.94,25.9,25.93,286500.0,15.7295,15.7538,15.7295,15.7477,286500.0
2013-01-07 12:10:00,25.93,25.93,25.9,25.92,218100.0,15.7477,15.7477,15.7295,15.7416,218100.0
2013-01-07 12:15:00,25.92,25.94,25.91,25.93,112500.0,15.7416,15.7538,15.7356,15.7477,112500.0
2013-01-07 12:20:00,25.94,25.95,25.92,25.94,209500.0,15.7538,15.7598,15.7416,15.7538,209500.0
2013-01-07 12:25:00,25.94,25.94,25.9,25.94,255600.0,15.7538,15.7538,15.7295,15.7538,255600.0
2013-01-07 12:30:00,25.94,25.96,25.92,25.94,212500.0,15.7538,15.7659,15.7416,15.7538,212500.0
2013-01-07 12:35:00,25.94,25.96,25.93,25.94,139600.0,15.7538,15.7659,15.7477,15.7538,139600.0
2013-01-07 12:40:00,25.95,25.96,25.92,25.94,144400.0,15.7598,15.7659,15.7416,15.7538,144400.0
2013-01-07 12:45:00,25.94,25.96,25.93,25.94,239800.0,15.7538,15.7659,15.7477,15.7538,239800.0
2013-01-07 12:50:00,25.95,25.96,25.94,25.95,113600.0,15.7598,15.7659,15.7538,15.7598,113600.0
2013-01-07 12:55:00,25.95,25.96,25.93,25.94,205700.0,15.7598,15.7659,15.7477,15.7538,205700.0
2013-01-07 13:00:00,25.94,25.97,25.94,25.95,119000.0,15.7538,15.772,15.7538,15.7598,119000.0
2013-01-07 13:05:00,25.96,25.99,25.95,25.99,167100.0,15.7659,15.7841,15.7598,15.7841,167100.0
2013-01-07 13:10:00,25.98,26.0,25.98,26.0,123200.0,15.7781,15.7902,15.7781,15.7902,123200.0
2013-01-07 13:15:00,26.0,26.0,25.95,25.96,199200.0,15.7902,15.7902,15.7598,15.7659,199200.0
2013-01-07 13:20:00,25.96,25.98,25.95,25.96,168900.0,15.7659,15.7781,15.7598,15.7659,168900.0
2013-01-07 13:25:00,25.95,25.97,25.95,25.96,135900.0,15.7598,15.772,15.7598,15.7659,135900.0
2013-01-07 13:30:00,25.96,25.97,25.94,25.95,152100.0,15.7659,15.772,15.7538,15.7598,152100.0
2013-01-07 13:35:00,25.95,25.96,25.93,25.93,168500.0,15.7598,15.7659,15.7477,15.7477,168500.0
2013-01-07 13:40:00,25.93,25.96,25.92,25.93,160300.0,15.7477,15.7659,15.7416,15.7477,160300.0
2013-01-07 13:45:00,25.92,25.95,25.92,25.95,126600.0,15.7416,15.7598,15.7416,15.7598,126600.0
2013-01-07 13:50:00,25.95,25.96,25.91,25.93,700000.0,15.7598,15.7659,15.7356,15.7477,700000.0
2013-01-07 13:55:00,25.93,25.94,25.9,25.92,1040200.0,15.7477,15.7538,15.7295,15.7416,1040200.0
2013-01-07 14:00:00,25.92,25.93,25.9,25.92,159200.0,15.7416,15.7477,15.7295,15.7416,159200.0
2013-01-07 14:05:00,25.93,25.95,25.92,25.94,185600.0,15.7477,15.7598,15.7416,15.7538,185600.0
2013-01-07 14:10:00,25.93,25.95,25.93,25.94,168400.0,15.7477,15.7598,15.7477,15.7538,168400.0
2013-01-07 14:15:00,25.94,25.95,25.91,25.95,238900.0,15.7538,15.7598,15.7356,15.7598,238900.0
2013-01-07 14:20:00,25.95,25.95,25.93,25.95,164400.0,15.7598,15.7598,15.7477,15.7598,164400.0
2013-01-07 14:25:00,25.95,25.97,25.94,25.96,134900.0,15.7598,15.772,15.7538,15.7659,134900.0
2013-01-07 14:30:00,25.96,25.99,25.95,25.95,199100.0,15.7659,15.7841,15.7598,15.7598,199100.0
2013-01-07 14:35:00,25.95,25.96,25.94,25.95,165000.0,15.7598,15.7659,15.7538,15.7598,165000.0
2013-01-07 14:40:00,25.95,25.97,25.94,25.96,147600.0,15.7598,15.772,15.7538,15.7659,147600.0
2013-01-07 14:45:00,25.96,25.97,25.95,25.97,98700.0,15.7659,15.772,15.7598,15.772,98700.0
2013-01-07 14:50:00,25.96,25.97,25.96,25.97,151000.0,15.7659,15.772,15.7659,15.772,151000.0
2013-01-07 14:55:00,25.97,25.98,25.96,25.98,143600.0,15.772,15.7781,15.7659,15.7781,143600.0
2013-01-07 15:00:00,25.98,25.98,25.95,25.98,238200.0,15.7781,15.7781,15.7598,15.7781,238200.0
2013-01-07 15:05:00,25.97,25.98,25.95,25.96,309200.0,15.772,15.7781,15.7598,15.7659,309200.0
2013-01-07 15:10:00,25.96,25.98,25.96,25.97,274100.0,15.7659,15.7781,15.7659,15.772,274100.0
2013-01-07 15:15:00,25.97,25.98,25.96,25.97,141400.0,15.772,15.7781,15.7659,15.772,141400.0
2013-01-07 15:20:00,25.97,26.0,25.97,25.99,239300.0,15.772,15.7902,15.772,15.7841,239300.0
2013-01-07 15:25:00,26.0,26.0,25.99,25.99,151000.0,15.7902,15.7902,15.7841,15.7841,151000.0
2013-01-07 15:30:00,25.99,26.01,25.99,25.99,361000.0,15.7841,15.7963,15.7841,15.7841,361000.0
2013-01-07 15:35:00,26.0,26.0,25.95,25.95,235700.0,15.7902,15.7902,15.7598,15.7598,235700.0
2013-01-07 15:40:00,25.95,26.01,25.95,26.0,376100.0,15.7598,15.7963,15.7598,15.7902,376100.0
2013-01-07 15:45:00,26.0,26.02,25.99,26.0,429900.0,15.7902,15.8024,15.7841,15.7902,429900.0
2013-01-07 15:50:00,26.0,26.01,25.99,26.0,257900.0,15.7902,15.7963,15.7841,15.7902,257900.0
2013-01-07 15:55:00,26.0,26.0,25.97,25.99,1060800.0,15.7902,15.7902,15.772,15.7841,1060800.0
2013-01-08 09:30:00,25.99,26.06,25.99,26.04,1040900.0,15.7841,15.8266,15.7841,15.8145,1040900.0
2013-01-08 09:35:00,26.04,26.1,25.98,26.09,745100.0,15.8145,15.8509,15.7781,15.8449,745100.0
2013-01-08 09:40:00,26.08,26.15,26.06,26.15,720900.0,15.8388,15.8813,15.8266,15.8813,720900.0
2013-01-08 09:45:00,26.15,26.16,26.12,26.13,488200.0,15.8813,15.8874,15.8631,15.8692,488200.0
2013-01-08 09:50:00,26.13,26.17,26.11,26.16,578000.0,15.8692,15.8935,15.857,15.8874,578000.0
2013-01-08 09:55:00,26.17,26.17,26.1,26.12,647200.0,15.8935,15.8935,15.8509,15.8631,647200.0
2013-01-08 10:00:00,26.12,26.14,26.09,26.14,788800.0,15.8631,15.8752,15.8449,15.8752,788800.0
2013-01-08 10:05:00,26.14,26.16,26.12,26.14,606600.0,15.8752,15.8874,15.8631,15.8752,606600.0
2013-01-08 10:10:00,26.14,26.19,26.14,26.14,571000.0,15.8752,15.9056,15.8752,15.8752,571000.0
2013-01-08 10:15:00,26.15,26.16,26.12,26.13,463900.0,15.8813,15.8874,15.8631,15.8692,463900.0
2013-01-08 10:20:00,26.12,26.14,26.1,26.12,225400.0,15.8631,15.8752,15.8509,15.8631,225400.0
2013-01-08 10:25:00,26.12,26.16,26.12,26.15,865500.0,15.8631,15.8874,15.8631,15.8813,865500.0
2013-01-08 10:30:00,26.14,26.17,26.14,26.17,322000.0,15.8752,15.8935,15.8752,15.8935,322000.0
2013-01-08 10:35:00,26.17,26.19,26.16,26.18,288800.0,15.8935,15.9056,15.8874,15.8995,288800.0
2013-01-08 10:40:00,26.17,26.18,26.14,26.16,242200.0,15.8935,15.8995,15.8752,15.8874,242200.0
2013-01-08 10:45:00,26.16,26.18,26.15,26.16,226300.0,15.8874,15.8995,15.8813,15.8874,226300.0
2013-01-08 10:50:00,26.16,26.17,26.15,26.16,202200.0,15.8874,15.8935,15.8813,15.8874,202200.0
2013-01-08 10:55:00,26.17,26.18,26.16,26.16,235300.0,15.8935,15.8995,15.8874,15.8874,235300.0
2013-01-08 11:00:00,26.17,26.17,26.13,26.13,245700.0,15.8935,15.8935,15.8692,15.8692,245700.0
2013-01-08 11:05:00,26.13,26.15,26.1,26.11,499600.0,15.8692,15.8813,15.8509,15.857,499600.0
2013-01-08 11:10:00,26.1,26.14,26.1,26.14,208000.0,15.8509,15.8752,15.8509,15.8752,208000.0
2013-01-08 11:15:00,26.14,26.15,26.13,26.14,226300.0,15.8752,15.8813,15.8692,15.8752,226300.0
2013-01-08 11:20:00,26.15,26.15,26.13,26.14,317200.0,15.8813,15.8813,15.8692,15.8752,317200.0
2013-01-08 11:25:00,26.15,26.15,26.13,26.15,392500.0,15.8813,15.8813,15.8692,15.8813,392500.0
2013-01-08 11:30:00,26.14,26.18,26.14,26.16,1009800.0,15.8752,15.8995,15.8752,15.8874,1009800.0
2013-01-08 11:35:00,26.17,26.19,26.16,26.18,295000.0,15.8935,15.9056,15.8874,15.8995,295000.0
2013-01-08 11:40:00,26.18,26.23,26.18,26.22,445100.0,15.8995,15.9299,15.8995,15.9238,445100.0
2013-01-08 11:45:00,26.23,26.24,26.22,26.24,190900.0,15.9299,15.936,15.9238,15.936,190900.0
2013-01-08 11:50:00,26.24,26.25,26.22,26.24,373700.0,15.936,15.942,15.9238,15.936,373700.0
2013-01-08 11:55:00,26.24,26.25,26.22,26.22,523300.0,15.936,15.942,15.9238,15.9238,523300.0
2013-01-08 12:00:00,26.23,26.24,26.2,26.21,209700.0,15.9299,15.936,15.9117,15.9177,209700.0
2013-01-08 12:05:00,26.22,26.24,26.21,26.24,182000.0,15.9238,15.936,15.9177,15.936,182000.0
2013-01-08 12:10:00,26.23,26.24,26.2,26.2,278900.0,15.9299,15.936,15.9117,15.9117,278900.0
2013-01-08 12:15:00,26.21,26.23,26.19,26.2,165600.0,15.9177,15.9299,15.9056,15.9117,165600.0
2013-01-08 12:20:00,26.21,26.23,26.18,26.18,640600.0,15.9177,15.9299,15.8995,15.8995,640600.0
2013-01-08 12:25:00,26.18,26.2,26.16,26.17,328800.0,15.8995,15.9117,15.8874,15.8935,328800.0
2013-01-08 12:30:00,26.18,26.2,26.17,26.18,112300.0,15.8995,15.9117,15.8935,15.8995,112300.0
2013-01-08 12:35:00,26.18,26.2,26.17,26.19,155900.0,15.8995,15.9117,15.8935,15.9056,155900.0
2013-01-08 12:40:00,26.19,26.2,26.17,26.19,148100.0,15.9056,15.9117,15.8935,15.9056,148100.0
2013-01-08 12:45:00,26.19,26.19,26.17,26.18,212900.0,15.9056,15.9056,15.8935,15.8995,212900.0
2013-01-08 12:50:00,26.17,26.17,26.16,26.17,180000.0,15.8935,15.8935,15.8874,15.8935,180000.0
2013-01-08 12:55:00,26.16,26.19,26.16,26.16,181300.0,15.8874,15.9056,15.8874,15.8874,181300.0
2013-01-08 13:00:00,26.17,26.18,26.15,26.17,220700.0,15.8935,15.8995,15.8813,15.8935,220700.0
2013-01-08 13:05:00,26.17,26.18,26.15,26.16,188800.0,15.8935,15.8995,15.8813,15.8874,188800.0
2013-01-08 13:10:00,26.17,26.17,26.13,26.15,537200.0,15.8935,15.8935,15.8692,15.8813,537200.0
2013-01-08 13:15:00,26.16,26.17,26.15,26.15,168800.0,15.8874,15.8935,15.8813,15.8813,168800.0
2013-01-08 13:20:00,26.15,26.17,26.15,26.16,150100.0,15.8813,15.8935,15.8813,15.8874,150100.0
2013-01-08 13:25:00,26.15,26.16,26.14,26.14,103400.0,15.8813,15.8874,15.8752,15.8752,103400.0
2013-01-08 13:30:00,26.14,26.16,26.14,26.14,132800.0,15.8752,15.8874,15.8752,15.8752,132800.0
2013-01-08 13:35:00,26.14,26.16,26.14,26.16,160900.0,15.8752,15.8874,15.8752,15.8874,160900.0
2013-01-08 13:40:00,26.16,26.16,26.14,26.14,153200.0,15.8874,15.8874,15.8752,15.8752,153200.0
2013-01-08 13:45:00,26.14,26.15,26.12,26.12,181300.0,15.8752,15.8813,15.8631,15.8631,181300.0
2013-01-08 13:50:00,26.12,26.13,26.09,26.11,232600.0,15.8631,15.8692,15.8449,15.857,232600.0
2013-01-08 13:55:00,26.1,26.14,26.1,26.1,257500.0,15.8509,15.8752,15.8509,15.8509,257500.0
2013-01-08 14:00:00,26.11,26.14,26.1,26.13,230900.0,15.857,15.8752,15.8509,15.8692,230900.0
2013-01-08 14:05:00,26.12,26.13,26.09,26.09,250100.0,15.8631,15.8692,15.8449,15.8449,250100.0
2013-01-08 14:10:00,26.09,26.11,26.08,26.11,215900.0,15.8449,15.857,15.8388,15.857,215900.0
2013-01-08 14:15:00,26.11,26.11,26.05,26.06,318400.0,15.857,15.857,15.8206,15.8266,318400.0
2013-01-08 14:20:00,26.06,26.07,26.05,26.07,225000.0,15.8266,15.8327,15.8206,15.8327,225000.0
2013-01-08 14:25:00,26.07,26.09,26.06,26.09,193900.0,15.8327,15.8449,15.8266,15.8449,193900.0
2013-01-08 14:30:00,26.09,26.11,26.08,26.09,193500.0,15.8449,15.857,15.8388,15.8449,193500.0
2013-01-08 14:35:00,26.1,26.1,26.07,26.08,280000.0,15.8509,15.8509,15.8327,15.8388,280000.0
2013-01-08 14:40:00,26.09,26.09,26.07,26.08,136300.0,15.8449,15.8449,15.8327,15.8388,136300.0
2013-01-08 14:45:00,26.08,26.1,26.06,26.1,423600.0,15.8388,15.8509,15.8266,15.8509,423600.0
2013-01-08 14:50:00,26.1,26.1,26.08,26.09,137700.0,15.8509,15.8509,15.8388,15.8449,137700.0
2013-01-08 14:55:00,26.09,26.09,26.07,26.08,331200.0,15.8449,15.8449,15.8327,15.8388,331200.0
2013-01-08 15:00:00,26.08,26.11,26.07,26.09,183500.0,15.8388,15.857,15.8327,15.8449,183500.0
2013-01-08 15:05:00,26.1,26.11,26.08,26.11,221200.0,15.8509,15.857,15.8388,15.857,221200.0
2013-01-08 15:10:00,26.11,26.13,26.1,26.1,395700.0,15.857,15.8692,15.8509,15.8509,395700.0
2013-01-08 15:15:00,26.11,26.11,26.09,26.1,234000.0,15.857,15.857,15.8449,15.8509,234000.0
2013-01-08 15:20:00,26.1,26.14,26.1,26.11,210600.0,15.8509,15.8752,15.8509,15.857,210600.0
2013-01-08 15:25:00,26.12,26.15,26.12,26.14,202500.0,15.8631,15.8813,15.8631,15.8752,202500.0
2013-01-08 15:30:00,26.14,26.15,26.13,26.14,275300.0,15.8752,15.8813,15.8692,15.8752,275300.0
2013-01-08 15:35:00,26.14,26.14,26.1,26.12,360500.0,15.8752,15.8752,15.8509,15.8631,360500.0
2013-01-08 15:40:00,26.12,26.14,26.09,26.14,423100.0,15.8631,15.8752,15.8449,15.8752,423100.0
2013-01-08 15:45:00,26.14,26.16,26.08,26.09,1275000.0,15.8752,15.8874,15.8388,15.8449,1275000.0
2013-01-08 15:50:00,26.1,26.11,26.07,26.08,836300.0,15.8509,15.857,15.8327,15.8388,836300.0
2013-01-08 15:55:00,26.07,26.08,26.02,26.02,2012700.0,15.8327,15.8388,15.8024,15.8024,2012700.0
2013-01-09 09:30:00,26.21,26.56,26.19,26.33,1310700.0,15.9177,16.1303,15.9056,15.9906,1310700.0
2013-01-09 09:35:00,26.32,26.38,26.32,26.33,772000.0,15.9846,16.021,15.9846,15.9906,772000.0
2013-01-09 09:40:00,26.33,26.33,26.28,26.31,612500.0,15.9906,15.9906,15.9603,15.9785,612500.0
2013-01-09 09:45:00,26.3,26.34,26.27,26.29,388400.0,15.9724,15.9967,15.9542,15.9663,388400.0
2013-01-09 09:50:00,26.29,26.35,26.28,26.33,363900.0,15.9663,16.0028,15.9603,15.9906,363900.0
2013-01-09 09:55:00,26.33,26.38,26.32,26.35,386300.0,15.9906,16.021,15.9846,16.0028,386300.0
2013-01-09 10:00:00,26.35,26.37,26.33,26.35,387900.0,16.0028,16.0149,15.9906,16.0028,387900.0
2013-01-09 10:05:00,26.35,26.36,26.31,26.35,511500.0,16.0028,16.0088,15.9785,16.0028,511500.0
2013-01-09 10:10:00,26.35,26.36,26.33,26.34,436000.0,16.0028,16.0088,15.9906,15.9967,436000.0
2013-01-09 10:15:00,26.34,26.36,26.34,26.35,316100.0,15.9967,16.0088,15.9967,16.0028,316100.0
2013-01-09 10:20:00,26.35,26.36,26.34,26.36,256000.0,16.0028,16.0088,15.9967,16.0088,256000.0
2013-01-09 10:25:00,26.36,26.4,26.35,26.39,483700.0,16.0088,16.0331,16.0028,16.0271,483700.0
2013-01-09 10:30:00,26.4,26.41,26.34,26.37,692500.0,16.0331,16.0392,15.9967,16.0149,692500.0
2013-01-09 10:35:00,26.37,26.38,26.35,26.37,237100.0,16.0149,16.021,16.0028,16.0149,237100.0
2013-01-09 10:40:00,26.37,26.38,26.35,26.38,178400.0,16.0149,16.021,16.0028,16.021,178400.0
2013-01-09 10:45:00,26.38,26.38,26.34,26.34,414600.0,16.021,16.021,15.9967,15.9967,414600.0
2013-01-09 10:50:00,26.34,26.35,26.31,26.33,407500.0,15.9967,16.0028,15.9785,15.9906,407500.0
2013-01-09 10:55:00,26.32,26.34,26.31,26.32,435600.0,15.9846,15.9967,15.9785,15.9846,435600.0
2013-01-09 11:00:00,26.32,26.34,26.3,26.32,579300.0,15.9846,15.9967,15.9724,15.9846,579300.0
2013-01-09 11:05:00,26.32,26.32,26.28,26.29,398400.0,15.9846,15.9846,15.9603,15.9663,398400.0
2013-01-09 11:10:00,26.29,26.29,26.24,26.27,516200.0,15.9663,15.9663,15.936,15.9542,516200.0
2013-01-09 11:15:00,26.27,26.3,26.25,26.27,617400.0,15.9542,15.9724,15.942,15.9542,617400.0
2013-01-09 11:20:00,26.27,26.27,26.2,26.2,527800.0,15.9542,15.9542,15.9117,15.9117,527800.0
2013-01-09 11:25:00,26.2,26.28,26.2,26.27,362500.0,15.9117,15.9603,15.9117,15.9542,362500.0
2013-01-09 11:30:00,26.27,26.33,26.27,26.33,302200.0,15.9542,15.9906,15.9542,15.9906,302200.0
2013-01-09 11:35:00,26.33,26.35,26.32,26.34,530900.0,15.9906,16.0028,15.9846,15.9967,530900.0
2013-01-09 11:40:00,26.34,26.4,26.34,26.39,660600.0,15.9967,16.0331,15.9967,16.0271,660600.0
2013-01-09 11:45:00,26.38,26.43,26.38,26.43,261400.0,16.021,16.0514,16.021,16.0514,261400.0
2013-01-09 11:50:00,26.43,26.44,26.37,26.39,539700.0,16.0514,16.0574,16.0149,16.0271,539700.0
2013-01-09 11:55:00,26.4,26.4,26.37,26.4,225500.0,16.0331,16.0331,16.0149,16.0331,225500.0
2013-01-09 12:00:00,26.4,26.47,26.39,26.46,595100.0,16.0331,16.0756,16.0271,16.0696,595100.0
2013-01-09 12:05:00,26.46,26.47,26.46,26.46,259300.0,16.0696,16.0756,16.0696,16.0696,259300.0
2013-01-09 12:10:00,26.46,26.49,26.46,26.47,560300.0,16.0696,16.0878,16.0696,16.0756,560300.0
2013-01-09 12:15:00,26.46,26.47,26.41,26.42,508300.0,16.0696,16.0756,16.0392,16.0453,508300.0
2013-01-09 12:20:00,26.42,26.44,26.4,26.41,585800.0,16.0453,16.0574,16.0331,16.0392,585800.0
2013-01-09 12:25:00,26.41,26.44,26.4,26.44,845600.0,16.0392,16.0574,16.0331,16.0574,845600.0
2013-01-09 12:30:00,26.43,26.46,26.43,26.45,473100.0,16.0514,16.0696,16.0514,16.0635,473100.0
2013-01-09 12:35:00,26.45,26.45,26.42,26.42,254100.0,16.0635,16.0635,16.0453,16.0453,254100.0
2013-01-09 12:40:00,26.43,26.44,26.42,26.43,285900.0,16.0514,16.0574,16.0453,16.0514,285900.0
2013-01-09 12:45:00,26.42,26.43,26.37,26.38,553100.0,16.0453,16.0514,16.0149,16.021,553100.0
2013-01-09 12:50:00,26.38,26.38,26.33,26.35,573600.0,16.021,16.021,15.9906,16.0028,573600.0
2013-01-09 12:55:00,26.35,26.39,26.34,26.39,333600.0,16.0028,16.0271,15.9967,16.0271,333600.0
2013-01-09 13:00:00,26.38,26.39,26.37,26.38,120200.0,16.021,16.0271,16.0149,16.021,120200.0
2013-01-09 13:05:00,26.38,26.39,26.37,26.37,95000.0,16.021,16.0271,16.0149,16.0149,95000.0
2013-01-09 13:10:00,26.37,26.38,26.35,26.36,119700.0,16.0149,16.021,16.0028,16.0088,119700.0
2013-01-09 13:15:00,26.35,26.37,26.35,26.37,107900.0,16.0028,16.0149,16.0028,16.0149,107900.0
2013-01-09 13:20:00,26.37,26.41,26.36,26.4,352100.0,16.0149,16.0392,16.0088,16.0331,352100.0
2013-01-09 13:25:00,26.39,26.41,26.39,26.4,124200.0,16.0271,16.0392,16.0271,16.0331,124200.0
2013-01-09 13:30:00,26.4,26.4,26.36,26.37,199800.0,16.0331,16.0331,16.0088,16.0149,199800.0
2013-01-09 13:35:00,26.37,26.37,26.34,26.35,255800.0,16.0149,16.0149,15.9967,16.0028,255800.0
2013-01-09 13:40:00,26.36,26.36,26.33,26.36,482300.0,16.0088,16.0088,15.9906,16.0088,482300.0
2013-01-09 13:45:00,26.36,26.37,26.35,26.36,225500.0,16.0088,16.0149,16.0028,16.0088,225500.0
2013-01-09 13:50:00,26.36,26.36,26.35,26.36,135000.0,16.0088,16.0088,16.0028,16.0088,135000.0
2013-01-09 13:55:00,26.36,26.36,26.33,26.34,255500.0,16.0088,16.0088,15.9906,15.9967,255500.0
2013-01-09 14:00:00,26.34,26.37,26.33,26.37,239600.0,15.9967,16.0149,15.9906,16.0149,239600.0
2013-01-09 14:05:00,26.37,26.37,26.33,26.34,238500.0,16.0149,16.0149,15.9906,15.9967,238500.0
2013-01-09 14:10:00,26.33,26.35,26.33,26.34,196000.0,15.9906,16.0028,15.9906,15.9967,196000.0
2013-01-09 14:15:00,26.34,26.34,26.33,26.34,147100.0,15.9967,15.9967,15.9906,15.9967,147100.0
2013-01-09 14:20:00,26.34,26.34,26.32,26.34,258000.0,15.9967,15.9967,15.9846,15.9967,258000.0
2013-01-09 14:25:00,26.34,26.37,26.33,26.37,152400.0,15.9967,16.0149,15.9906,16.0149,152400.0
2013-01-09 14:30:00,26.37,26.38,26.37,26.37,193400.0,16.0149,16.021,16.0149,16.0149,193400.0
2013-01-09 14:35:00,26.38,26.38,26.36,26.36,194100.0,16.021,16.021,16.0088,16.0088,194100.0
2013-01-09 14:40:00,26.37,26.38,26.35,26.37,380400.0,16.0149,16.021,16.0028,16.0149,380400.0
2013-01-09 14:45:00,26.36,26.39,26.36,26.37,330800.0,16.0088,16.0271,16.0088,16.0149,330800.0
2013-01-09 14:50:00,26.37,26.4,26.37,26.38,330900.0,16.0149,16.0331,16.0149,16.021,330900.0
2013-01-09 14:55:00,26.39,26.4,26.37,26.39,360300.0,16.0271,16.0331,16.0149,16.0271,360300.0
2013-01-09 15:00:00,26.39,26.4,26.37,26.39,283100.0,16.0271,16.0331,16.0149,16.0271,283100.0
2013-01-09 15:05:00,26.39,26.39,26.37,26.38,281800.0,16.0271,16.0271,16.0149,16.021,281800.0
2013-01-09 15:10:00,26.38,26.42,26.37,26.41,336500.0,16.021,16.0453,16.0149,16.0392,336500.0
2013-01-09 15:15:00,26.4,26.41,26.39,26.4,270300.0,16.0331,16.0392,16.0271,16.0331,270300.0
2013-01-09 15:20:00,26.41,26.41,26.4,26.41,196100.0,16.0392,16.0392,16.0331,16.0392,196100.0
2013-01-09 15:25:00,26.4,26.41,26.4,26.41,229500.0,16.0331,16.0392,16.0331,16.0392,229500.0
2013-01-09 15:30:00,26.4,26.41,26.4,26.4,206800.0,16.0331,16.0392,16.0331,16.0331,206800.0
2013-01-09 15:35:00,26.4,26.42,26.4,26.42,399900.0,16.0331,16.0453,16.0331,16.0453,399900.0
2013-01-09 15:40:00,26.41,26.42,26.38,26.39,492200.0,16.0392,16.0453,16.021,16.0271,492200.0
2013-01-09 15:45:00,26.38,26.44,26.38,26.43,557200.0,16.021,16.0574,16.021,16.0514,557200.0
2013-01-09 15:50:00,26.43,26.45,26.42,26.45,523900.0,16.0514,16.0635,16.0453,16.0635,523900.0
2013-01-09 15:55:00,26.45,26.47,26.44,26.46,1460000.0,16.0635,16.0756,16.0574,16.0696,1460000.0
2013-01-10 09:30:00,26.51,26.52,26.39,26.46,943200.0,16.0999,16.106,16.0271,16.0696,943200.0
2013-01-10 09:35:00,26.46,26.61,26.46,26.6,639400.0,16.0696,16.1607,16.0696,16.1546,639400.0
2013-01-10 09:40:00,26.6,26.63,26.57,26.6,595000.0,16.1546,16.1728,16.1364,16.1546,595000.0
2013-01-10 09:45:00,26.6,26.63,26.56,26.57,648800.0,16.1546,16.1728,16.1303,16.1364,648800.0
2013-01-10 09:50:00,26.56,26.57,26.53,26.54,349100.0,16.1303,16.1364,16.1121,16.1182,349100.0
2013-01-10 09:55:00,26.55,26.57,26.54,26.55,553600.0,16.1242,16.1364,16.1182,16.1242,553600.0
2013-01-10 10:00:00,26.56,26.57,26.53,26.54,637900.0,16.1303,16.1364,16.1121,16.1182,637900.0
2013-01-10 10:05:00,26.53,26.56,26.53,26.55,439900.0,16.1121,16.1303,16.1121,16.1242,439900.0
2013-01-10 10:10:00,26.55,26.57,26.53,26.53,318400.0,16.1242,16.1364,16.1121,16.1121,318400.0
2013-01-10 10:15:00,26.53,26.54,26.5,26.51,606600.0,16.1121,16.1182,16.0939,16.0999,606600.0
2013-01-10 10:20:00,26.51,26.51,26.44,26.45,557600.0,16.0999,16.0999,16.0574,16.0635,557600.0
2013-01-10 10:25:00,26.46,26.52,26.46,26.48,514800.0,16.0696,16.106,16.0696,16.0817,514800.0
2013-01-10 10:30:00,26.47,26.48,26.42,26.48,603700.0,16.0756,16.0817,16.0453,16.0817,603700.0
2013-01-10 10:35:00,26.48,26.49,26.43,26.45,781100.0,16.0817,16.0878,16.0514,16.0635,781100.0
2013-01-10 10:40:00,26.45,26.49,26.44,26.47,261200.0,16.0635,16.0878,16.0574,16.0756,261200.0
2013-01-10 10:45:00,26.47,26.47,26.4,26.43,404800.0,16.0756,16.0756,16.0331,16.0514,404800.0
2013-01-10 10:50:00,26.43,26.47,26.42,26.46,173000.0,16.0514,16.0756,16.0453,16.0696,173000.0
2013-01-10 10:55:00,26.46,26.46,26.42,26.42,244700.0,16.0696,16.0696,16.0453,16.0453,244700.0
2013-01-10 11:00:00,26.42,26.49,26.41,26.49,244000.0,16.0453,16.0878,16.0392,16.0878,244000.0
2013-01-10 11:05:00,26.48,26.49,26.46,26.46,331100.0,16.0817,16.0878,16.0696,16.0696,331100.0
2013-01-10 11:10:00,26.46,26.47,26.42,26.45,204900.0,16.0696,16.0756,16.0453,16.0635,204900.0
2013-01-10 11:15:00,26.45,26.5,26.43,26.5,271100.0,16.0635,16.0939,16.0514,16.0939,271100.0
2013-01-10 11:20:00,26.5,26.52,26.48,26.52,282300.0,16.0939,16.106,16.0817,16.106,282300.0
2013-01-10 11:25:00,26.51,26.56,26.51,26.54,327800.0,16.0999,16.1303,16.0999,16.1182,327800.0
2013-01-10 11:30:00,26.55,26.6,26.54,26.59,278100.0,16.1242,16.1546,16.1182,16.1485,278100.0
2013-01-10 11:35:00,26.6,26.62,26.59,26.61,224900.0,16.1546,16.1667,16.1485,16.1607,224900.0
2013-01-10 11:40:00,26.6,26.63,26.6,26.62,333200.0,16.1546,16.1728,16.1546,16.1667,333200.0
2013-01-10 11:45:00,26.62,26.63,26.59,26.59,268800.0,16.1667,16.1728,16.1485,16.1485,268800.0
2013-01-10 11:50:00,26.6,26.6,26.57,26.6,252600.0,16.1546,16.1546,16.1364,16.1546,252600.0
2013-01-10 11:55:00,26.6,26.61,26.58,26.6,298600.0,16.1546,16.1607,16.1425,16.1546,298600.0
2013-01-10 12:00:00,26.59,26.6,26.58,26.58,148600.0,16.1485,16.1546,16.1425,16.1425,148600.0
2013-01-10 12:05:00,26.59,26.6,26.58,26.6,233600.0,16.1485,16.1546,16.1425,16.1546,233600.0
2013-01-10 12:10:00,26.6,26.61,26.58,26.6,158300.0,16.1546,16.1607,16.1425,16.1546,158300.0
2013-01-10 12:15:00,26.6,26.61,26.59,26.59,134900.0,16.1546,16.1607,16.1485,16.1485,134900.0
2013-01-10 12:20:00,26.6,26.61,26.58,26.6,298200.0,16.1546,16.1607,16.1425,16.1546,298200.0
2013-01-10 12:25:00,26.6,26.63,26.59,26.61,241600.0,16.1546,16.1728,16.1485,16.1607,241600.0
2013-01-10 12:30:00,26.6,26.63,26.6,26.61,212200.0,16.1546,16.1728,16.1546,16.1607,212200.0
2013-01-10 12:35:00,26.62,26.64,26.61,26.64,247700.0,16.1667,16.1789,16.1607,16.1789,247700.0
2013-01-10 12:40:00,26.64,26.65,26.63,26.63,182800.0,16.1789,16.185,16.1728,16.1728,182800.0
2013-01-10 12:45:00,26.63,26.65,26.63,26.64,107200.0,16.1728,16.185,16.1728,16.1789,107200.0
2013-01-10 12:50:00,26.64,26.66,26.62,26.64,334800.0,16.1789,16.191,16.1667,16.1789,334800.0
2013-01-10 12:55:00,26.63,26.68,26.63,26.67,470200.0,16.1728,16.2032,16.1728,16.1971,470200.0
2013-01-10 13:00:00,26.68,26.69,26.66,26.66,274900.0,16.2032,16.2093,16.191,16.191,274900.0
2013-01-10 13:05:00,26.66,26.67,26.65,26.66,96700.0,16.191,16.1971,16.185,16.191,96700.0
2013-01-10 13:10:00,26.65,26.68,26.65,26.67,270100.0,16.185,16.2032,16.185,16.1971,270100.0
2013-01-10 13:15:00,26.66,26.68,26.65,26.68,141500.0,16.191,16.2032,16.185,16.2032,141500.0
2013-01-10 13:20:00,26.68,26.7,26.67,26.7,353400.0,16.2032,16.2153,16.1971,16.2153,353400.0
2013-01-10 13:25:00,26.69,26.7,26.67,26.7,392700.0,16.2093,16.2153,16.1971,16.2153,392700.0
2013-01-10 13:30:00,26.7,26.7,26.68,26.69,87800.0,16.2153,16.2153,16.2032,16.2093,87800.0
2013-01-10 13:35:00,26.68,26.72,26.68,26.7,334300.0,16.2032,16.2275,16.2032,16.2153,334300.0
2013-01-10 13:40:00,26.71,26.75,26.7,26.72,407100.0,16.2214,16.2457,16.2153,16.2275,407100.0
2013-01-10 13:45:00,26.73,26.74,26.71,26.71,322800.0,16.2336,16.2396,16.2214,16.2214,322800.0
2013-01-10 13:50:00,26.71,26.72,26.68,26.68,203300.0,16.2214,16.2275,16.2032,16.2032,203300.0
2013-01-10 13:55:00,26.68,26.72,26.67,26.69,292400.0,16.2032,16.2275,16.1971,16.2093,292400.0
2013-01-10 14:00:00,26.7,26.72,26.69,26.71,307200.0,16.2153,16.2275,16.2093,16.2214,307200.0
2013-01-10 14:05:00,26.71,26.74,26.71,26.73,262600.0,16.2214,16.2396,16.2214,16.2336,262600.0
2013-01-10 14:10:00,26.73,26.74,26.7,26.72,429200.0,16.2336,16.2396,16.2153,16.2275,429200.0
2013-01-10 14:15:00,26.72,26.73,26.68,26.71,567800.0,16.2275,16.2336,16.2032,16.2214,567800.0
2013-01-10 14:20:00,26.71,26.71,26.68,26.69,263200.0,16.2214,16.2214,16.2032,16.2093,263200.0
2013-01-10 14:25:00,26.68,26.69,26.68,26.68,134100.0,16.2032,16.2093,16.2032,16.2032,134100.0
2013-01-10 14:30:00,26.69,26.72,26.68,26.71,314800.0,16.2093,16.2275,16.2032,16.2214,314800.0
2013-01-10 14:35:00,26.71,26.75,26.71,26.74,457600.0,16.2214,16.2457,16.2214,16.2396,457600.0
2013-01-10 14:40:00,26.74,26.75,26.72,26.72,277900.0,16.2396,16.2457,16.2275,16.2275,277900.0
2013-01-10 14:45:00,26.72,26.73,26.71,26.72,272900.0,16.2275,16.2336,16.2214,16.2275,272900.0
2013-01-10 14:50:00,26.71,26.77,26.71,26.75,417900.0,16.2214,16.2578,16.2214,16.2457,417900.0
2013-01-10 14:55:00,26.75,26.77,26.72,26.73,350300.0,16.2457,16.2578,16.2275,16.2336,350300.0
2013-01-10 15:00:00,26.73,26.74,26.72,26.73,391700.0,16.2336,16.2396,16.2275,16.2336,391700.0
2013-01-10 15:05:00,26.73,26.73,26.71,26.73,344500.0,16.2336,16.2336,16.2214,16.2336,344500.0
2013-01-10 15:10:00,26.72,26.73,26.72,26.73,686700.0,16.2275,16.2336,16.2275,16.2336,686700.0
2013-01-10 15:15:00,26.72,26.73,26.7,26.7,469700.0,16.2275,16.2336,16.2153,16.2153,469700.0
2013-01-10 15:20:00,26.7,26.72,26.7,26.7,280300.0,16.2153,16.2275,16.2153,16.2153,280300.0
2013-01-10 15:25:00,26.7,26.71,26.7,26.7,278300.0,16.2153,16.2214,16.2153,16.2153,278300.0
2013-01-10 15:30:00,26.71,26.71,26.7,26.7,308900.0,16.2214,16.2214,16.2153,16.2153,308900.0
2013-01-10 15:35:00,26.7,26.71,26.7,26.7,274800.0,16.2153,16.2214,16.2153,16.2153,274800.0
2013-01-10 15:40:00,26.71,26.71,26.7,26.7,488900.0,16.2214,16.2214,16.2153,16.2153,488900.0
2013-01-10 15:45:00,26.71,26.74,26.7,26.73,1524100.0,16.2214,16.2396,16.2153,16.2336,1524100.0
2013-01-10 15:50:00,26.72,26.73,26.7,26.71,701300.0,16.2275,16.2336,16.2153,16.2214,701300.0
2013-01-10 15:55:00,26.71,26.76,26.7,26.76,1778900.0,16.2214,16.2518,16.2153,16.2518,1778900.0
2013-01-11 09:30:00,26.72,26.76,26.7,26.76,688400.0,16.2275,16.2518,16.2153,16.2518,688400.0
2013-01-11 09:35:00,26.75,26.79,26.69,26.7,954900.0,16.2457,16.27,16.2093,16.2153,954900.0
2013-01-11 09:40:00,26.7,26.72,26.67,26.7,504100.0,16.2153,16.2275,16.1971,16.2153,504100.0
2013-01-11 09:45:00,26.69,26.7,26.62,26.63,461800.0,16.2093,16.2153,16.1667,16.1728,461800.0
2013-01-11 09:50:00,26.63,26.66,26.59,26.63,588400.0,16.1728,16.191,16.1485,16.1728,588400.0
2013-01-11 09:55:00,26.63,26.68,26.63,26.67,350000.0,16.1728,16.2032,16.1728,16.1971,350000.0
2013-01-11 10:00:00,26.67,26.73,26.66,26.72,495800.0,16.1971,16.2336,16.191,16.2275,495800.0
2013-01-11 10:05:00,26.71,26.74,26.68,26.69,585500.0,16.2214,16.2396,16.2032,16.2093,585500.0
2013-01-11 10:10:00,26.69,26.75,26.68,26.75,274900.0,16.2093,16.2457,16.2032,16.2457,274900.0
2013-01-11 10:15:00,26.75,26.78,26.74,26.76,272900.0,16.2457,16.2639,16.2396,16.2518,272900.0
2013-01-11 10:20:00,26.75,26.77,26.72,26.77,262900.0,16.2457,16.2578,16.2275,16.2578,262900.0
2013-01-11 10:25:00,26.77,26.77,26.73,26.74,244600.0,16.2578,16.2578,16.2336,16.2396,244600.0
2013-01-11 10:30:00,26.74,26.78,26.74,26.75,273200.0,16.2396,16.2639,16.2396,16.2457,273200.0
2013-01-11 10:35:00,26.75,26.8,26.73,26.79,274500.0,16.2457,16.2761,16.2336,16.27,274500.0
2013-01-11 10:40:00,26.79,26.83,26.78,26.82,230700.0,16.27,16.2943,16.2639,16.2882,230700.0
2013-01-11 10:45:00,26.81,26.82,26.78,26.78,273500.0,16.2821,16.2882,16.2639,16.2639,273500.0
2013-01-11 10:50:00,26.79,26.8,26.76,26.77,203600.0,16.27,16.2761,16.2518,16.2578,203600.0
2013-01-11 10:55:00,26.78,26.78,26.76,26.76,246900.0,16.2639,16.2639,16.2518,16.2518,246900.0
2013-01-11 11:00:00,26.77,26.77,26.74,26.75,252000.0,16.2578,16.2578,16.2396,16.2457,252000.0
2013-01-11 11:05:00,26.75,26.77,26.74,26.75,227000.0,16.2457,16.2578,16.2396,16.2457,227000.0
2013-01-11 11:10:00,26.74,26.77,26.74,26.76,241200.0,16.2396,16.2578,16.2396,16.2518,241200.0
2013-01-11 11:15:00,26.76,26.77,26.74,26.75,212800.0,16.2518,16.2578,16.2396,16.2457,212800.0
2013-01-11 11:20:00,26.75,26.76,26.74,26.76,287300.0,16.2457,16.2518,16.2396,16.2518,287300.0
2013-01-11 11:25:00,26.76,26.77,26.74,26.74,424000.0,16.2518,16.2578,16.2396,16.2396,424000.0
2013-01-11 11:30:00,26.74,26.75,26.72,26.74,205500.0,16.2396,16.2457,16.2275,16.2396,205500.0
2013-01-11 11:35:00,26.73,26.75,26.73,26.74,677900.0,16.2336,16.2457,16.2336,16.2396,677900.0
2013-01-11 11:40:00,26.74,26.74,26.73,26.74,208300.0,16.2396,16.2396,16.2336,16.2396,208300.0
2013-01-11 11:45:00,26.73,26.74,26.72,26.73,179800.0,16.2336,16.2396,16.2275,16.2336,179800.0
2013-01-11 11:50:00,26.72,26.73,26.7,26.71,282000.0,16.2275,16.2336,16.2153,16.2214,282000.0
2013-01-11 11:55:00,26.71,26.71,26.68,26.69,205100.0,16.2214,16.2214,16.2032,16.2093,205100.0
2013-01-11 12:00:00,26.69,26.69,26.64,26.64,428200.0,16.2093,16.2093,16.1789,16.1789,428200.0
2013-01-11 12:05:00,26.64,26.65,26.6,26.6,254600.0,16.1789,16.185,16.1546,16.1546,254600.0
2013-01-11 12:10:00,26.6,26.62,26.59,26.61,315100.0,16.1546,16.1667,16.1485,16.1607,315100.0
2013-01-11 12:15:00,26.61,26.63,26.6,26.63,273800.0,16.1607,16.1728,16.1546,16.1728,273800.0
2013-01-11 12:20:00,26.63,26.64,26.62,26.63,231200.0,16.1728,16.1789,16.1667,16.1728,231200.0
2013-01-11 12:25:00,26.64,26.65,26.63,26.65,101200.0,16.1789,16.185,16.1728,16.185,101200.0
2013-01-11 12:30:00,26.65,26.65,26.62,26.64,296700.0,16.185,16.185,16.1667,16.1789,296700.0
2013-01-11 12:35:00,26.63,26.66,26.63,26.65,136600.0,16.1728,16.191,16.1728,16.185,136600.0
2013-01-11 12:40:00,26.65,26.66,26.64,26.66,59800.0,16.185,16.191,16.1789,16.191,59800.0
2013-01-11 12:45:00,26.65,26.67,26.65,26.67,85300.0,16.185,16.1971,16.185,16.1971,85300.0
2013-01-11 12:50:00,26.67,26.68,26.65,26.65,154300.0,16.1971,16.2032,16.185,16.185,154300.0
2013-01-11 12:55:00,26.64,26.68,26.64,26.68,166100.0,16.1789,16.2032,16.1789,16.2032,166100.0
2013-01-11 13:00:00,26.67,26.68,26.64,26.65,205800.0,16.1971,16.2032,16.1789,16.185,205800.0
2013-01-11 13:05:00,26.65,26.65,26.63,26.64,96600.0,16.185,16.185,16.1728,16.1789,96600.0
2013-01-11 13:10:00,26.63,26.64,26.62,26.63,186800.0,16.1728,16.1789,16.1667,16.1728,186800.0
2013-01-11 13:15:00,26.63,26.63,26.61,26.61,117600.0,16.1728,16.1728,16.1607,16.1607,117600.0
2013-01-11 13:20:00,26.61,26.62,26.59,26.6,160800.0,16.1607,16.1667,16.1485,16.1546,160800.0
2013-01-11 13:25:00,26.6,26.62,26.6,26.61,112700.0,16.1546,16.1667,16.1546,16.1607,112700.0
2013-01-11 13:30:00,26.61,26.63,26.6,26.6,174800.0,16.1607,16.1728,16.1546,16.1546,174800.0
2013-01-11 13:35:00,26.61,26.62,26.59,26.59,576400.0,16.1607,16.1667,16.1485,16.1485,576400.0
2013-01-11 13:40:00,26.6,26.62,26.57,26.59,490000.0,16.1546,16.1667,16.1364,16.1485,490000.0
2013-01-11 13:45:00,26.59,26.61,26.56,26.59,398900.0,16.1485,16.1607,16.1303,16.1485,398900.0
2013-01-11 13:50:00,26.6,26.6,26.58,26.59,88700.0,16.1546,16.1546,16.1425,16.1485,88700.0
2013-01-11 13:55:00,26.59,26.59,26.57,26.57,138800.0,16.1485,16.1485,16.1364,16.1364,138800.0
2013-01-11 14:00:00,26.58,26.6,26.57,26.58,146400.0,16.1425,16.1546,16.1364,16.1425,146400.0
2013-01-11 14:05:00,26.59,26.61,26.57,26.6,185800.0,16.1485,16.1607,16.1364,16.1546,185800.0
2013-01-11 14:10:00,26.6,26.62,26.59,26.62,149200.0,16.1546,16.1667,16.1485,16.1667,149200.0
2013-01-11 14:15:00,26.62,26.63,26.61,26.62,141500.0,16.1667,16.1728,16.1607,16.1667,141500.0
2013-01-11 14:20:00,26.62,26.63,26.61,26.63,220500.0,16.1667,16.1728,16.1607,16.1728,220500.0
2013-01-11 14:25:00,26.62,26.63,26.61,26.62,161400.0,16.1667,16.1728,16.1607,16.1667,161400.0
2013-01-11 14:30:00,26.63,26.63,26.6,26.6,204600.0,16.1728,16.1728,16.1546,16.1546,204600.0
2013-01-11 14:35:00,26.6,26.62,26.59,26.61,335200.0,16.1546,16.1667,16.1485,16.1607,335200.0
2013-01-11 14:40:00,26.61,26.62,26.61,26.61,105800.0,16.1607,16.1667,16.1607,16.1607,105800.0
2013-01-11 14:45:00,26.61,26.62,26.6,26.6,134900.0,16.1607,16.1667,16.1546,16.1546,134900.0
2013-01-11 14:50:00,26.6,26.61,26.6,26.6,84500.0,16.1546,16.1607,16.1546,16.1546,84500.0
2013-01-11 14:55:00,26.6,26.61,26.6,26.61,102700.0,16.1546,16.1607,16.1546,16.1607,102700.0
2013-01-11 15:00:00,26.6,26.61,26.58,26.6,331000.0,16.1546,16.1607,16.1425,16.1546,331000.0
2013-01-11 15:05:00,26.61,26.61,26.59,26.61,286500.0,16.1607,16.1607,16.1485,16.1607,286500.0
2013-01-11 15:10:00,26.61,26.62,26.6,26.61,184000.0,16.1607,16.1667,16.1546,16.1607,184000.0
2013-01-11 15:15:00,26.6,26.63,26.6,26.61,248700.0,16.1546,16.1728,16.1546,16.1607,248700.0
2013-01-11 15:20:00,26.62,26.64,26.61,26.63,429300.0,16.1667,16.1789,16.1607,16.1728,429300.0
2013-01-11 15:25:00,26.63,26.63,26.61,26.63,244600.0,16.1728,16.1728,16.1607,16.1728,244600.0
2013-01-11 15:30:00,26.63,26.63,26.61,26.63,331700.0,16.1728,16.1728,16.1607,16.1728,331700.0
2013-01-11 15:35:00,26.62,26.63,26.61,26.61,470900.0,16.1667,16.1728,16.1607,16.1607,470900.0
2013-01-11 15:40:00,26.62,26.65,26.61,26.64,434900.0,16.1667,16.185,16.1607,16.1789,434900.0
2013-01-11 15:45:00,26.65,26.66,26.62,26.62,1046600.0,16.185,16.191,16.1667,16.1667,1046600.0
2013-01-11 15:50:00,26.63,26.63,26.6,26.61,881500.0,16.1728,16.1728,16.1546,16.1607,881500.0
2013-01-11 15:55:00,26.61,26.61,26.5,26.53,2548300.0,16.1607,16.1607,16.0939,16.1121,2548300.0
2013-01-14 09:30:00,26.62,26.7,26.55,26.69,714900.0,16.1667,16.2153,16.1242,16.2093,714900.0
2013-01-14 09:35:00,26.68,26.7,26.61,26.64,510000.0,16.2032,16.2153,16.1607,16.1789,510000.0
2013-01-14 09:40:00,26.64,26.72,26.63,26.69,493800.0,16.1789,16.2275,16.1728,16.2093,493800.0
2013-01-14 09:45:00,26.69,26.75,26.68,26.74,357200.0,16.2093,16.2457,16.2032,16.2396,357200.0
2013-01-14 09:50:00,26.73,26.74,26.68,26.68,325200.0,16.2336,16.2396,16.2032,16.2032,325200.0
2013-01-14 09:55:00,26.68,26.68,26.64,26.66,468900.0,16.2032,16.2032,16.1789,16.191,468900.0
2013-01-14 10:00:00,26.66,26.68,26.64,26.66,399400.0,16.191,16.2032,16.1789,16.191,399400.0
2013-01-14 10:05:00,26.66,26.67,26.62,26.66,319100.0,16.191,16.1971,16.1667,16.191,319100.0
2013-01-14 10:10:00,26.66,26.7,26.64,26.67,647600.0,16.191,16.2153,16.1789,16.1971,647600.0
2013-01-14 10:15:00,26.67,26.71,26.67,26.7,825600.0,16.1971,16.2214,16.1971,16.2153,825600.0
2013-01-14 10:20:00,26.7,26.73,26.7,26.73,137300.0,16.2153,16.2336,16.2153,16.2336,137300.0
2013-01-14 10:25:00,26.72,26.8,26.72,26.79,241600.0,16.2275,16.2761,16.2275,16.27,241600.0
2013-01-14 10:30:00,26.8,26.82,26.79,26.81,314700.0,16.2761,16.2882,16.27,16.2821,314700.0
2013-01-14 10:35:00,26.8,26.83,26.79,26.83,172000.0,16.2761,16.2943,16.27,16.2943,172000.0
2013-01-14 10:40:00,26.83,26.84,26.8,26.84,565200.0,16.2943,16.3004,16.2761,16.3004,565200.0
2013-01-14 10:45:00,26.84,26.85,26.82,26.85,125000.0,16.3004,16.3064,16.2882,16.3064,125000.0
2013-01-14 10:50:00,26.85,26.85,26.81,26.84,230100.0,16.3064,16.3064,16.2821,16.3004,230100.0
2013-01-14 10:55:00,26.84,26.84,26.83,26.84,95900.0,16.3004,16.3004,16.2943,16.3004,95900.0
2013-01-14 11:00:00,26.84,26.85,26.83,26.85,109400.0,16.3004,16.3064,16.2943,16.3064,109400.0
2013-01-14 11:05:00,26.85,26.86,26.84,26.86,245600.0,16.3064,16.3125,16.3004,16.3125,245600.0
2013-01-14 11:10:00,26.87,26.88,26.86,26.87,273200.0,16.3186,16.3246,16.3125,16.3186,273200.0
2013-01-14 11:15:00,26.87,26.88,26.86,26.88,243600.0,16.3186,16.3246,16.3125,16.3246,243600.0
2013-01-14 11:20:00,26.88,26.88,26.84,26.84,193900.0,16.3246,16.3246,16.3004,16.3004,193900.0
2013-01-14 11:25:00,26.85,26.86,26.83,26.84,270300.0,16.3064,16.3125,16.2943,16.3004,270300.0
2013-01-14 11:30:00,26.84,26.84,26.79,26.79,175900.0,16.3004,16.3004,16.27,16.27,175900.0
2013-01-14 11:35:00,26.79,26.82,26.78,26.8,259900.0,16.27,16.2882,16.2639,16.2761,259900.0
2013-01-14 11:40:00,26.8,26.81,26.77,26.8,162200.0,16.2761,16.2821,16.2578,16.2761,162200.0
2013-01-14 11:45:00,26.79,26.83,26.79,26.82,214300.0,16.27,16.2943,16.27,16.2882,214300.0
2013-01-14 11:50:00,26.82,26.82,26.79,26.79,188900.0,16.2882,16.2882,16.27,16.27,188900.0
2013-01-14 11:55:00,26.8,26.8,26.78,26.8,102200.0,16.2761,16.2761,16.2639,16.2761,102200.0
2013-01-14 12:00:00,26.79,26.82,26.79,26.79,153100.0,16.27,16.2882,16.27,16.27,153100.0
2013-01-14 12:05:00,26.8,26.8,26.78,26.78,92100.0,16.2761,16.2761,16.2639,16.2639,92100.0
2013-01-14 12:10:00,26.78,26.8,26.77,26.78,84800.0,16.2639,16.2761,16.2578,16.2639,84800.0
2013-01-14 12:15:00,26.77,26.79,26.74,26.74,119500.0,16.2578,16.27,16.2396,16.2396,119500.0
2013-01-14 12:20:00,26.74,26.75,26.71,26.71,122300.0,16.2396,16.2457,16.2214,16.2214,122300.0
2013-01-14 12:25:00,26.71,26.72,26.7,26.71,89300.0,16.2214,16.2275,16.2153,16.2214,89300.0
2013-01-14 12:30:00,26.71,26.73,26.7,26.73,145600.0,16.2214,16.2336,16.2153,16.2336,145600.0
2013-01-14 12:35:00,26.73,26.75,26.72,26.74,102300.0,16.2336,16.2457,16.2275,16.2396,102300.0
2013-01-14 12:40:00,26.74,26.75,26.71,26.72,230100.0,16.2396,16.2457,16.2214,16.2275,230100.0
2013-01-14 12:45:00,26.72,26.72,26.7,26.71,177300.0,16.2275,16.2275,16.2153,16.2214,177300.0
2013-01-14 12:50:00,26.7,26.71,26.7,26.71,90300.0,16.2153,16.2214,16.2153,16.2214,90300.0
2013-01-14 12:55:00,26.7,26.71,26.69,26.71,228400.0,16.2153,16.2214,16.2093,16.2214,228400.0
2013-01-14 13:00:00,26.71,26.71,26.68,26.69,344200.0,16.2214,16.2214,16.2032,16.2093,344200.0
2013-01-14 13:05:00,26.7,26.71,26.67,26.68,182900.0,16.2153,16.2214,16.1971,16.2032,182900.0
2013-01-14 13:10:00,26.68,26.75,26.68,26.75,480300.0,16.2032,16.2457,16.2032,16.2457,480300.0
2013-01-14 13:15:00,26.75,26.76,26.73,26.76,209600.0,16.2457,16.2518,16.2336,16.2518,209600.0
2013-01-14 13:20:00,26.76,26.78,26.76,26.77,164500.0,16.2518,16.2639,16.2518,16.2578,164500.0
2013-01-14 13:25:00,26.77,26.79,26.76,26.78,54400.0,16.2578,16.27,16.2518,16.2639,54400.0
2013-01-14 13:30:00,26.79,26.8,26.76,26.8,213900.0,16.27,16.2761,16.2518,16.2761,213900.0
2013-01-14 13:35:00,26.8,26.8,26.79,26.8,107200.0,16.2761,16.2761,16.27,16.2761,107200.0
2013-01-14 13:40:00,26.8,26.81,26.78,26.8,258600.0,16.2761,16.2821,16.2639,16.2761,258600.0
2013-01-14 13:45:00,26.8,26.81,26.76,26.77,173600.0,16.2761,16.2821,16.2518,16.2578,173600.0
2013-01-14 13:50:00,26.78,26.78,26.76,26.77,79400.0,16.2639,16.2639,16.2518,16.2578,79400.0
2013-01-14 13:55:00,26.77,26.77,26.73,26.75,232200.0,16.2578,16.2578,16.2336,16.2457,232200.0
2013-01-14 14:00:00,26.74,26.79,26.74,26.78,346100.0,16.2396,16.27,16.2396,16.2639,346100.0
2013-01-14 14:05:00,26.78,26.78,26.74,26.77,349200.0,16.2639,16.2639,16.2396,16.2578,349200.0
2013-01-14 14:10:00,26.77,26.77,26.74,26.74,183500.0,16.2578,16.2578,16.2396,16.2396,183500.0
2013-01-14 14:15:00,26.75,26.76,26.73,26.75,141900.0,16.2457,16.2518,16.2336,16.2457,141900.0
2013-01-14 14:20:00,26.75,26.75,26.73,26.75,91300.0,16.2457,16.2457,16.2336,16.2457,91300.0
2013-01-14 14:25:00,26.75,26.76,26.73,26.74,196900.0,16.2457,16.2518,16.2336,16.2396,196900.0
2013-01-14 14:30:00,26.75,26.78,26.75,26.78,261500.0,16.2457,16.2639,16.2457,16.2639,261500.0
2013-01-14 14:35:00,26.78,26.78,26.75,26.76,265600.0,16.2639,16.2639,16.2457,16.2518,265600.0
2013-01-14 14:40:00,26.76,26.77,26.75,26.77,77800.0,16.2518,16.2578,16.2457,16.2578,77800.0
2013-01-14 14:45:00,26.77,26.78,26.76,26.77,150200.0,16.2578,16.2639,16.2518,16.2578,150200.0
2013-01-14 14:50:00,26.77,26.77,26.72,26.73,640300.0,16.2578,16.2578,16.2275,16.2336,640300.0
2013-01-14 14:55:00,26.73,26.75,26.72,26.72,347500.0,16.2336,16.2457,16.2275,16.2275,347500.0
2013-01-14 15:00:00,26.72,26.76,26.71,26.71,603800.0,16.2275,16.2518,16.2214,16.2214,603800.0
2013-01-14 15:05:00,26.71,26.73,26.7,26.73,278600.0,16.2214,16.2336,16.2153,16.2336,278600.0
2013-01-14 15:10:00,26.73,26.74,26.71,26.71,268800.0,16.2336,16.2396,16.2214,16.2214,268800.0
2013-01-14 15:15:00,26.71,26.72,26.7,26.7,174000.0,16.2214,16.2275,16.2153,16.2153,174000.0
2013-01-14 15:20:00,26.7,26.72,26.7,26.71,225200.0,16.2153,16.2275,16.2153,16.2214,225200.0
2013-01-14 15:25:00,26.7,26.74,26.7,26.73,648200.0,16.2153,16.2396,16.2153,16.2336,648200.0
2013-01-14 15:30:00,26.73,26.74,26.71,26.73,849500.0,16.2336,16.2396,16.2214,16.2336,849500.0
2013-01-14 15:35:00,26.73,26.73,26.69,26.72,461800.0,16.2336,16.2336,16.2093,16.2275,461800.0
2013-01-14 15:40:00,26.72,26.77,26.71,26.76,418300.0,16.2275,16.2578,16.2214,16.2518,418300.0
2013-01-14 15:45:00,26.76,26.77,26.74,26.77,371900.0,16.2518,16.2578,16.2396,16.2578,371900.0
2013-01-14 15:50:00,26.76,26.77,26.73,26.74,392500.0,16.2518,16.2578,16.2336,16.2396,392500.0
2013-01-14 15:55:00,26.75,26.78,26.74,26.78,967400.0,16.2457,16.2639,16.2396,16.2639,967400.0
2013-01-15 09:30:00,26.61,26.62,26.57,26.59,899200.0,16.1607,16.1667,16.1364,16.1485,899200.0
2013-01-15 09:35:00,26.59,26.63,26.59,26.61,746600.0,16.1485,16.1728,16.1485,16.1607,746600.0
2013-01-15 09:40:00,26.6,26.61,26.51,26.52,544000.0,16.1546,16.1607,16.0999,16.106,544000.0
2013-01-15 09:45:00,26.52,26.6,26.52,26.58,488300.0,16.106,16.1546,16.106,16.1425,488300.0
2013-01-15 09:50:00,26.57,26.6,26.55,26.56,394900.0,16.1364,16.1546,16.1242,16.1303,394900.0
2013-01-15 09:55:00,26.57,26.58,26.54,26.56,395800.0,16.1364,16.1425,16.1182,16.1303,395800.0
2013-01-15 10:00:00,26.56,26.57,26.53,26.55,508800.0,16.1303,16.1364,16.1121,16.1242,508800.0
2013-01-15 10:05:00,26.55,26.59,26.55,26.57,475800.0,16.1242,16.1485,16.1242,16.1364,475800.0
2013-01-15 10:10:00,26.57,26.59,26.56,26.58,252400.0,16.1364,16.1485,16.1303,16.1425,252400.0
2013-01-15 10:15:00,26.58,26.58,26.54,26.55,328900.0,16.1425,16.1425,16.1182,16.1242,328900.0
2013-01-15 10:20:00,26.55,26.56,26.54,26.55,256100.0,16.1242,16.1303,16.1182,16.1242,256100.0
2013-01-15 10:25:00,26.55,26.56,26.53,26.55,340800.0,16.1242,16.1303,16.1121,16.1242,340800.0
2013-01-15 10:30:00,26.55,26.56,26.53,26.55,258300.0,16.1242,16.1303,16.1121,16.1242,258300.0
2013-01-15 10:35:00,26.54,26.58,26.52,26.56,604700.0,16.1182,16.1425,16.106,16.1303,604700.0
2013-01-15 10:40:00,26.57,26.59,26.55,26.56,627900.0,16.1364,16.1485,16.1242,16.1303,627900.0
2013-01-15 10:45:00,26.56,26.57,26.54,26.54,282900.0,16.1303,16.1364,16.1182,16.1182,282900.0
2013-01-15 10:50:00,26.55,26.56,26.55,26.55,132800.0,16.1242,16.1303,16.1242,16.1242,132800.0
2013-01-15 10:55:00,26.55,26.58,26.53,26.53,542300.0,16.1242,16.1425,16.1121,16.1121,542300.0
2013-01-15 11:00:00,26.53,26.55,26.53,26.54,418300.0,16.1121,16.1242,16.1121,16.1182,418300.0
2013-01-15 11:05:00,26.54,26.54,26.5,26.52,412200.0,16.1182,16.1182,16.0939,16.106,412200.0
2013-01-15 11:10:00,26.51,26.52,26.5,26.52,308400.0,16.0999,16.106,16.0939,16.106,308400.0
2013-01-15 11:15:00,26.51,26.53,26.51,26.53,144400.0,16.0999,16.1121,16.0999,16.1121,144400.0
2013-01-15 11:20:00,26.53,26.53,26.5,26.52,284900.0,16.1121,16.1121,16.0939,16.106,284900.0
2013-01-15 11:25:00,26.52,26.53,26.51,26.51,188500.0,16.106,16.1121,16.0999,16.0999,188500.0
2013-01-15 11:30:00,26.52,26.53,26.52,26.52,141700.0,16.106,16.1121,16.106,16.106,141700.0
2013-01-15 11:35:00,26.52,26.54,26.5,26.54,350300.0,16.106,16.1182,16.0939,16.1182,350300.0
2013-01-15 11:40:00,26.54,26.54,26.51,26.51,538500.0,16.1182,16.1182,16.0999,16.0999,538500.0
2013-01-15 11:45:00,26.51,26.54,26.5,26.53,207000.0,16.0999,16.1182,16.0939,16.1121,207000.0
2013-01-15 11:50:00,26.54,26.54,26.51,26.52,173500.0,16.1182,16.1182,16.0999,16.106,173500.0
2013-01-15 11:55:00,26.53,26.54,26.51,26.53,215400.0,16.1121,16.1182,16.0999,16.1121,215400.0
2013-01-15 12:00:00,26.53,26.55,26.52,26.53,256400.0,16.1121,16.1242,16.106,16.1121,256400.0
2013-01-15 12:05:00,26.52,26.53,26.52,26.52,87100.0,16.106,16.1121,16.106,16.106,87100.0
2013-01-15 12:10:00,26.53,26.53,26.52,26.53,113200.0,16.1121,16.1121,16.106,16.1121,113200.0
2013-01-15 12:15:00,26.53,26.54,26.52,26.54,87800.0,16.1121,16.1182,16.106,16.1182,87800.0
2013-01-15 12:20:00,26.54,26.55,26.51,26.51,368900.0,16.1182,16.1242,16.0999,16.0999,368900.0
2013-01-15 12:25:00,26.52,26.53,26.5,26.5,421000.0,16.106,16.1121,16.0939,16.0939,421000.0
2013-01-15 12:30:00,26.51,26.54,26.5,26.54,318100.0,16.0999,16.1182,16.0939,16.1182,318100.0
2013-01-15 12:35:00,26.54,26.55,26.52,26.53,308600.0,16.1182,16.1242,16.106,16.1121,308600.0
2013-01-15 12:40:00,26.53,26.57,26.52,26.57,194700.0,16.1121,16.1364,16.106,16.1364,194700.0
2013-01-15 12:45:00,26.57,26.57,26.54,26.55,338700.0,16.1364,16.1364,16.1182,16.1242,338700.0
2013-01-15 12:50:00,26.55,26.6,26.55,26.57,489900.0,16.1242,16.1546,16.1242,16.1364,489900.0
2013-01-15 12:55:00,26.57,26.58,26.55,26.55,273800.0,16.1364,16.1425,16.1242,16.1242,273800.0
2013-01-15 13:00:00,26.55,26.58,26.55,26.55,369500.0,16.1242,16.1425,16.1242,16.1242,369500.0
2013-01-15 13:05:00,26.55,26.57,26.55,26.55,144400.0,16.1242,16.1364,16.1242,16.1242,144400.0
2013-01-15 13:10:00,26.55,26.6,26.55,26.59,327100.0,16.1242,16.1546,16.1242,16.1485,327100.0
2013-01-15 13:15:00,26.59,26.6,26.57,26.58,200300.0,16.1485,16.1546,16.1364,16.1425,200300.0
2013-01-15 13:20:00,26.58,26.59,26.54,26.57,287400.0,16.1425,16.1485,16.1182,16.1364,287400.0
2013-01-15 13:25:00,26.57,26.57,26.54,26.55,301200.0,16.1364,16.1364,16.1182,16.1242,301200.0
2013-01-15 13:30:00,26.56,26.56,26.53,26.55,289500.0,16.1303,16.1303,16.1121,16.1242,289500.0
2013-01-15 13:35:00,26.56,26.57,26.55,26.55,120000.0,16.1303,16.1364,16.1242,16.1242,120000.0
2013-01-15 13:40:00,26.56,26.57,26.54,26.56,221300.0,16.1303,16.1364,16.1182,16.1303,221300.0
2013-01-15 13:45:00,26.55,26.56,26.55,26.56,105300.0,16.1242,16.1303,16.1242,16.1303,105300.0
2013-01-15 13:50:00,26.55,26.56,26.51,26.53,315500.0,16.1242,16.1303,16.0999,16.1121,315500.0
2013-01-15 13:55:00,26.53,26.53,26.5,26.52,273000.0,16.1121,16.1121,16.0939,16.106,273000.0
2013-01-15 14:00:00,26.52,26.53,26.5,26.52,189100.0,16.106,16.1121,16.0939,16.106,189100.0
2013-01-15 14:05:00,26.53,26.53,26.52,26.52,57100.0,16.1121,16.1121,16.106,16.106,57100.0
2013-01-15 14:10:00,26.53,26.53,26.51,26.53,167500.0,16.1121,16.1121,16.0999,16.1121,167500.0
2013-01-15 14:15:00,26.53,26.54,26.52,26.54,188200.0,16.1121,16.1182,16.106,16.1182,188200.0
2013-01-15 14:20:00,26.54,26.55,26.52,26.52,223500.0,16.1182,16.1242,16.106,16.106,223500.0
2013-01-15 14:25:00,26.53,26.53,26.52,26.52,73900.0,16.1121,16.1121,16.106,16.106,73900.0
2013-01-15 14:30:00,26.52,26.54,26.52,26.52,240900.0,16.106,16.1182,16.106,16.106,240900.0
2013-01-15 14:35:00,26.52,26.53,26.51,26.53,176000.0,16.106,16.1121,16.0999,16.1121,176000.0
2013-01-15 14:40:00,26.53,26.54,26.52,26.53,221400.0,16.1121,16.1182,16.106,16.1121,221400.0
2013-01-15 14:45:00,26.52,26.54,26.52,26.53,169400.0,16.106,16.1182,16.106,16.1121,169400.0
2013-01-15 14:50:00,26.53,26.55,26.52,26.53,202600.0,16.1121,16.1242,16.106,16.1121,202600.0
2013-01-15 14:55:00,26.53,26.54,26.53,26.54,82100.0,16.1121,16.1182,16.1121,16.1182,82100.0
2013-01-15 15:00:00,26.54,26.56,26.53,26.53,721200.0,16.1182,16.1303,16.1121,16.1121,721200.0
2013-01-15 15:05:00,26.53,26.56,26.53,26.55,483600.0,16.1121,16.1303,16.1121,16.1242,483600.0
2013-01-15 15:10:00,26.56,26.56,26.55,26.56,72200.0,16.1303,16.1303,16.1242,16.1303,72200.0
2013-01-15 15:15:00,26.56,26.59,26.55,26.59,313300.0,16.1303,16.1485,16.1242,16.1485,313300.0
2013-01-15 15:20:00,26.59,26.61,26.58,26.58,716000.0,16.1485,16.1607,16.1425,16.1425,716000.0
2013-01-15 15:25:00,26.58,26.59,26.56,26.56,313900.0,16.1425,16.1485,16.1303,16.1303,313900.0
2013-01-15 15:30:00,26.57,26.6,26.56,26.6,457500.0,16.1364,16.1546,16.1303,16.1546,457500.0
2013-01-15 15:35:00,26.6,26.62,26.59,26.59,903400.0,16.1546,16.1667,16.1485,16.1485,903400.0
2013-01-15 15:40:00,26.6,26.63,26.59,26.63,486200.0,16.1546,16.1728,16.1485,16.1728,486200.0
2013-01-15 15:45:00,26.63,26.64,26.59,26.6,677500.0,16.1728,16.1789,16.1485,16.1546,677500.0
2013-01-15 15:50:00,26.6,26.61,26.59,26.59,770400.0,16.1546,16.1607,16.1485,16.1485,770400.0
2013-01-15 15:55:00,26.6,26.62,26.57,26.61,1561300.0,16.1546,16.1667,16.1364,16.1607,1561300.0
2013-01-16 09:30:00,26.52,26.6,26.51,26.59,692600.0,16.106,16.1546,16.0999,16.1485,692600.0
2013-01-16 09:35:00,26.59,26.62,26.51,26.56,1184500.0,16.1485,16.1667,16.0999,16.1303,1184500.0
2013-01-16 09:40:00,26.55,26.6,26.53,26.56,334600.0,16.1242,16.1546,16.1121,16.1303,334600.0
2013-01-16 09:45:00,26.57,26.57,26.53,26.54,369700.0,16.1364,16.1364,16.1121,16.1182,369700.0
2013-01-16 09:50:00,26.54,26.56,26.5,26.51,297500.0,16.1182,16.1303,16.0939,16.0999,297500.0
2013-01-16 09:55:00,26.5,26.57,26.5,26.56,229500.0,16.0939,16.1364,16.0939,16.1303,229500.0
2013-01-16 10:00:00,26.57,26.6,26.56,26.6,424200.0,16.1364,16.1546,16.1303,16.1546,424200.0
2013-01-16 10:05:00,26.6,26.61,26.59,26.61,247200.0,16.1546,16.1607,16.1485,16.1607,247200.0
2013-01-16 10:10:00,26.6,26.62,26.56,26.58,374700.0,16.1546,16.1667,16.1303,16.1425,374700.0
2013-01-16 10:15:00,26.59,26.59,26.55,26.57,533100.0,16.1485,16.1485,16.1242,16.1364,533100.0
2013-01-16 10:20:00,26.57,26.59,26.53,26.56,695800.0,16.1364,16.1485,16.1121,16.1303,695800.0
2013-01-16 10:25:00,26.56,26.58,26.54,26.56,238000.0,16.1303,16.1425,16.1182,16.1303,238000.0
2013-01-16 10:30:00,26.57,26.59,26.54,26.54,303200.0,16.1364,16.1485,16.1182,16.1182,303200.0
2013-01-16 10:35:00,26.53,26.56,26.53,26.56,327500.0,16.1121,16.1303,16.1121,16.1303,327500.0
2013-01-16 10:40:00,26.56,26.58,26.55,26.58,108800.0,16.1303,16.1425,16.1242,16.1425,108800.0
2013-01-16 10:45:00,26.58,26.59,26.55,26.57,471300.0,16.1425,16.1485,16.1242,16.1364,471300.0
2013-01-16 10:50:00,26.57,26.59,26.56,26.57,309900.0,16.1364,16.1485,16.1303,16.1364,309900.0
2013-01-16 10:55:00,26.57,26.58,26.56,26.57,1332300.0,16.1364,16.1425,16.1303,16.1364,1332300.0
2013-01-16 11:00:00,26.57,26.58,26.54,26.55,624500.0,16.1364,16.1425,16.1182,16.1242,624500.0
2013-01-16 11:05:00,26.55,26.55,26.5,26.52,834200.0,16.1242,16.1242,16.0939,16.106,834200.0
2013-01-16 11:10:00,26.53,26.54,26.51,26.53,286600.0,16.1121,16.1182,16.0999,16.1121,286600.0
2013-01-16 11:15:00,26.53,26.55,26.53,26.54,305700.0,16.1121,16.1242,16.1121,16.1182,305700.0
2013-01-16 11:20:00,26.54,26.55,26.52,26.54,257100.0,16.1182,16.1242,16.106,16.1182,257100.0
2013-01-16 11:25:00,26.54,26.57,26.53,26.56,327300.0,16.1182,16.1364,16.1121,16.1303,327300.0
2013-01-16 11:30:00,26.56,26.58,26.53,26.56,335800.0,16.1303,16.1425,16.1121,16.1303,335800.0
2013-01-16 11:35:00,26.55,26.56,26.55,26.55,103600.0,16.1242,16.1303,16.1242,16.1242,103600.0
2013-01-16 11:40:00,26.56,26.57,26.53,26.55,938400.0,16.1303,16.1364,16.1121,16.1242,938400.0
2013-01-16 11:45:00,26.54,26.58,26.53,26.57,1037100.0,16.1182,16.1425,16.1121,16.1364,1037100.0
2013-01-16 11:50:00,26.57,26.57,26.55,26.56,173300.0,16.1364,16.1364,16.1242,16.1303,173300.0
2013-01-16 11:55:00,26.55,26.56,26.54,26.55,226500.0,16.1242,16.1303,16.1182,16.1242,226500.0
2013-01-16 12:00:00,26.54,26.56,26.54,26.55,177400.0,16.1182,16.1303,16.1182,16.1242,177400.0
2013-01-16 12:05:00,26.56,26.56,26.55,26.55,86900.0,16.1303,16.1303,16.1242,16.1242,86900.0
2013-01-16 12:10:00,26.55,26.57,26.55,26.56,93900.0,16.1242,16.1364,16.1242,16.1303,93900.0
2013-01-16 12:15:00,26.56,26.57,26.55,26.57,235400.0,16.1303,16.1364,16.1242,16.1364,235400.0
2013-01-16 12:20:00,26.57,26.57,26.55,26.56,202500.0,16.1364,16.1364,16.1242,16.1303,202500.0
2013-01-16 12:25:00,26.56,26.58,26.55,26.57,197000.0,16.1303,16.1425,16.1242,16.1364,197000.0
2013-01-16 12:30:00,26.58,26.58,26.56,26.57,191800.0,16.1425,16.1425,16.1303,16.1364,191800.0
2013-01-16 12:35:00,26.57,26.57,26.54,26.57,253900.0,16.1364,16.1364,16.1182,16.1364,253900.0
2013-01-16 12:40:00,26.57,26.57,26.54,26.55,154300.0,16.1364,16.1364,16.1182,16.1242,154300.0
2013-01-16 12:45:00,26.54,26.55,26.5,26.52,555000.0,16.1182,16.1242,16.0939,16.106,555000.0
2013-01-16 12:50:00,26.53,26.54,26.52,26.54,114600.0,16.1121,16.1182,16.106,16.1182,114600.0
2013-01-16 12:55:00,26.54,26.55,26.53,26.53,124900.0,16.1182,16.1242,16.1121,16.1121,124900.0
2013-01-16 13:00:00,26.53,26.54,26.51,26.52,144100.0,16.1121,16.1182,16.0999,16.106,144100.0
2013-01-16 13:05:00,26.52,26.54,26.52,26.53,76300.0,16.106,16.1182,16.106,16.1121,76300.0
2013-01-16 13:10:00,26.54,26.55,26.52,26.55,95700.0,16.1182,16.1242,16.106,16.1242,95700.0
2013-01-16 13:15:00,26.55,26.56,26.54,26.54,327300.0,16.1242,16.1303,16.1182,16.1182,327300.0
2013-01-16 13:20:00,26.54,26.55,26.52,26.54,202300.0,16.1182,16.1242,16.106,16.1182,202300.0
2013-01-16 13:25:00,26.54,26.54,26.53,26.54,38100.0,16.1182,16.1182,16.1121,16.1182,38100.0
2013-01-16 13:30:00,26.53,26.57,26.53,26.57,194800.0,16.1121,16.1364,16.1121,16.1364,194800.0
2013-01-16 13:35:00,26.57,26.57,26.56,26.57,55300.0,16.1364,16.1364,16.1303,16.1364,55300.0
2013-01-16 13:40:00,26.57,26.59,26.56,26.57,386700.0,16.1364,16.1485,16.1303,16.1364,386700.0
2013-01-16 13:45:00,26.56,26.57,26.56,26.56,34800.0,16.1303,16.1364,16.1303,16.1303,34800.0
2013-01-16 13:50:00,26.57,26.57,26.56,26.57,51700.0,16.1364,16.1364,16.1303,16.1364,51700.0
2013-01-16 13:55:00,26.57,26.57,26.56,26.57,67100.0,16.1364,16.1364,16.1303,16.1364,67100.0
2013-01-16 14:00:00,26.56,26.57,26.56,26.56,40200.0,16.1303,16.1364,16.1303,16.1303,40200.0
2013-01-16 14:05:00,26.57,26.57,26.53,26.53,110400.0,16.1364,16.1364,16.1121,16.1121,110400.0
2013-01-16 14:10:00,26.53,26.55,26.53,26.55,110700.0,16.1121,16.1242,16.1121,16.1242,110700.0
2013-01-16 14:15:00,26.55,26.57,26.54,26.56,103700.0,16.1242,16.1364,16.1182,16.1303,103700.0
2013-01-16 14:20:00,26.57,26.57,26.55,26.55,150000.0,16.1364,16.1364,16.1242,16.1242,150000.0
2013-01-16 14:25:00,26.56,26.56,26.55,26.55,26600.0,16.1303,16.1303,16.1242,16.1242,26600.0
2013-01-16 14:30:00,26.55,26.58,26.55,26.57,182000.0,16.1242,16.1425,16.1242,16.1364,182000.0
2013-01-16 14:35:00,26.57,26.58,26.55,26.56,136700.0,16.1364,16.1425,16.1242,16.1303,136700.0
2013-01-16 14:40:00,26.57,26.58,26.56,26.57,158100.0,16.1364,16.1425,16.1303,16.1364,158100.0
2013-01-16 14:45:00,26.57,26.57,26.56,26.57,50400.0,16.1364,16.1364,16.1303,16.1364,50400.0
2013-01-16 14:50:00,26.57,26.6,26.56,26.6,112800.0,16.1364,16.1546,16.1303,16.1546,112800.0
2013-01-16 14:55:00,26.6,26.6,26.57,26.58,203000.0,16.1546,16.1546,16.1364,16.1425,203000.0
2013-01-16 15:00:00,26.58,26.59,26.57,26.58,136200.0,16.1425,16.1485,16.1364,16.1425,136200.0
2013-01-16 15:05:00,26.58,26.58,26.57,26.57,67800.0,16.1425,16.1425,16.1364,16.1364,67800.0
2013-01-16 15:10:00,26.58,26.6,26.57,26.6,204800.0,16.1425,16.1546,16.1364,16.1546,204800.0
2013-01-16 15:15:00,26.6,26.61,26.57,26.58,371200.0,16.1546,16.1607,16.1364,16.1425,371200.0
2013-01-16 15:20:00,26.58,26.58,26.56,26.57,201800.0,16.1425,16.1425,16.1303,16.1364,201800.0
2013-01-16 15:25:00,26.57,26.59,26.57,26.57,223400.0,16.1364,16.1485,16.1364,16.1364,223400.0
2013-01-16 15:30:00,26.57,26.59,26.57,26.59,305700.0,16.1364,16.1485,16.1364,16.1485,305700.0
2013-01-16 15:35:00,26.59,26.6,26.58,26.59,233300.0,16.1485,16.1546,16.1425,16.1485,233300.0
2013-01-16 15:40:00,26.58,26.59,26.56,26.56,456300.0,16.1425,16.1485,16.1303,16.1303,456300.0
2013-01-16 15:45:00,26.57,26.57,26.5,26.57,606300.0,16.1364,16.1364,16.0939,16.1364,606300.0
2013-01-16 15:50:00,26.57,26.59,26.56,26.59,504200.0,16.1364,16.1485,16.1303,16.1485,504200.0
2013-01-16 15:55:00,26.59,26.61,26.56,26.6,1837300.0,16.1485,16.1607,16.1303,16.1546,1837300.0
2013-01-17 09:30:00,26.75,26.8,26.71,26.77,810500.0,16.2457,16.2761,16.2214,16.2578,810500.0
2013-01-17 09:35:00,26.77,26.77,26.66,26.71,789100.0,16.2578,16.2578,16.191,16.2214,789100.0
2013-01-17 09:40:00,26.71,26.72,26.63,26.71,588700.0,16.2214,16.2275,16.1728,16.2214,588700.0
2013-01-17 09:45:00,26.71,26.72,26.66,26.68,523300.0,16.2214,16.2275,16.191,16.2032,523300.0
2013-01-17 09:50:00,26.68,26.7,26.64,26.65,430200.0,16.2032,16.2153,16.1789,16.185,430200.0
2013-01-17 09:55:00,26.66,26.72,26.65,26.71,394300.0,16.191,16.2275,16.185,16.2214,394300.0
2013-01-17 10:00:00,26.71,26.71,26.65,26.67,508900.0,16.2214,16.2214,16.185,16.1971,508900.0
2013-01-17 10:05:00,26.67,26.74,26.67,26.69,469900.0,16.1971,16.2396,16.1971,16.2093,469900.0
2013-01-17 10:10:00,26.7,26.72,26.65,26.67,705100.0,16.2153,16.2275,16.185,16.1971,705100.0
2013-01-17 10:15:00,26.68,26.71,26.67,26.71,478800.0,16.2032,16.2214,16.1971,16.2214,478800.0
2013-01-17 10:20:00,26.7,26.71,26.67,26.68,411400.0,16.2153,16.2214,16.1971,16.2032,411400.0
2013-01-17 10:25:00,26.68,26.74,26.67,26.73,425500.0,16.2032,16.2396,16.1971,16.2336,425500.0
2013-01-17 10:30:00,26.73,26.74,26.7,26.71,189700.0,16.2336,16.2396,16.2153,16.2214,189700.0
2013-01-17 10:35:00,26.7,26.71,26.68,26.71,267500.0,16.2153,16.2214,16.2032,16.2214,267500.0
2013-01-17 10:40:00,26.71,26.72,26.68,26.68,359400.0,16.2214,16.2275,16.2032,16.2032,359400.0
2013-01-17 10:45:00,26.69,26.69,26.67,26.67,314600.0,16.2093,16.2093,16.1971,16.1971,314600.0
2013-01-17 10:50:00,26.67,26.72,26.67,26.7,594200.0,16.1971,16.2275,16.1971,16.2153,594200.0
2013-01-17 10:55:00,26.7,26.73,26.7,26.73,287600.0,16.2153,16.2336,16.2153,16.2336,287600.0
2013-01-17 11:00:00,26.73,26.73,26.69,26.73,444600.0,16.2336,16.2336,16.2093,16.2336,444600.0
2013-01-17 11:05:00,26.73,26.75,26.72,26.75,537400.0,16.2336,16.2457,16.2275,16.2457,537400.0
2013-01-17 11:10:00,26.75,26.75,26.72,26.75,348200.0,16.2457,16.2457,16.2275,16.2457,348200.0
2013-01-17 11:15:00,26.75,26.75,26.72,26.73,264400.0,16.2457,16.2457,16.2275,16.2336,264400.0
2013-01-17 11:20:00,26.72,26.74,26.71,26.72,380400.0,16.2275,16.2396,16.2214,16.2275,380400.0
2013-01-17 11:25:00,26.73,26.74,26.7,26.73,453800.0,16.2336,16.2396,16.2153,16.2336,453800.0
2013-01-17 11:30:00,26.74,26.75,26.69,26.7,647000.0,16.2396,16.2457,16.2093,16.2153,647000.0
2013-01-17 11:35:00,26.7,26.73,26.7,26.72,245600.0,16.2153,16.2336,16.2153,16.2275,245600.0
2013-01-17 11:40:00,26.72,26.74,26.72,26.73,231600.0,16.2275,16.2396,16.2275,16.2336,231600.0
2013-01-17 11:45:00,26.72,26.73,26.71,26.71,196200.0,16.2275,16.2336,16.2214,16.2214,196200.0
2013-01-17 11:50:00,26.71,26.72,26.71,26.72,138300.0,16.2214,16.2275,16.2214,16.2275,138300.0
2013-01-17 11:55:00,26.72,26.73,26.7,26.71,532900.0,16.2275,16.2336,16.2153,16.2214,532900.0
2013-01-17 12:00:00,26.71,26.71,26.7,26.71,127500.0,16.2214,16.2214,16.2153,16.2214,127500.0
2013-01-17 12:05:00,26.71,26.73,26.7,26.71,138600.0,16.2214,16.2336,16.2153,16.2214,138600.0
2013-01-17 12:10:00,26.71,26.71,26.68,26.69,454600.0,16.2214,16.2214,16.2032,16.2093,454600.0
2013-01-17 12:15:00,26.7,26.72,26.69,26.71,235500.0,16.2153,16.2275,16.2093,16.2214,235500.0
2013-01-17 12:20:00,26.71,26.72,26.69,26.72,186400.0,16.2214,16.2275,16.2093,16.2275,186400.0
2013-01-17 12:25:00,26.72,26.76,26.71,26.76,260500.0,16.2275,16.2518,16.2214,16.2518,260500.0
2013-01-17 12:30:00,26.75,26.76,26.73,26.75,145500.0,16.2457,16.2518,16.2336,16.2457,145500.0
2013-01-17 12:35:00,26.75,26.8,26.74,26.78,282700.0,16.2457,16.2761,16.2396,16.2639,282700.0
2013-01-17 12:40:00,26.77,26.79,26.76,26.78,129600.0,16.2578,16.27,16.2518,16.2639,129600.0
2013-01-17 12:45:00,26.78,26.8,26.76,26.79,185900.0,16.2639,16.2761,16.2518,16.27,185900.0
2013-01-17 12:50:00,26.79,26.81,26.79,26.81,131000.0,16.27,16.2821,16.27,16.2821,131000.0
2013-01-17 12:55:00,26.8,26.81,26.79,26.8,124000.0,16.2761,16.2821,16.27,16.2761,124000.0
2013-01-17 13:00:00,26.8,26.8,26.79,26.79,72700.0,16.2761,16.2761,16.27,16.27,72700.0
2013-01-17 13:05:00,26.8,26.8,26.78,26.79,266900.0,16.2761,16.2761,16.2639,16.27,266900.0
2013-01-17 13:10:00,26.79,26.81,26.79,26.8,193300.0,16.27,16.2821,16.27,16.2761,193300.0
2013-01-17 13:15:00,26.8,26.82,26.79,26.8,134000.0,16.2761,16.2882,16.27,16.2761,134000.0
2013-01-17 13:20:00,26.8,26.81,26.8,26.8,35600.0,16.2761,16.2821,16.2761,16.2761,35600.0
2013-01-17 13:25:00,26.81,26.84,26.8,26.83,403800.0,16.2821,16.3004,16.2761,16.2943,403800.0
2013-01-17 13:30:00,26.83,26.83,26.81,26.82,140400.0,16.2943,16.2943,16.2821,16.2882,140400.0
2013-01-17 13:35:00,26.81,26.82,26.8,26.82,101700.0,16.2821,16.2882,16.2761,16.2882,101700.0
2013-01-17 13:40:00,26.82,26.85,26.81,26.85,733400.0,16.2882,16.3064,16.2821,16.3064,733400.0
2013-01-17 13:45:00,26.85,26.85,26.83,26.84,296500.0,16.3064,16.3064,16.2943,16.3004,296500.0
2013-01-17 13:50:00,26.83,26.86,26.83,26.85,205300.0,16.2943,16.3125,16.2943,16.3064,205300.0
2013-01-17 13:55:00,26.84,26.89,26.84,26.87,345700.0,16.3004,16.3307,16.3004,16.3186,345700.0
2013-01-17 14:00:00,26.87,26.88,26.86,26.86,132800.0,16.3186,16.3246,16.3125,16.3125,132800.0
2013-01-17 14:05:00,26.87,26.87,26.85,26.87,421600.0,16.3186,16.3186,16.3064,16.3186,421600.0
2013-01-17 14:10:00,26.87,26.89,26.86,26.88,175000.0,16.3186,16.3307,16.3125,16.3246,175000.0
2013-01-17 14:15:00,26.88,26.88,26.85,26.88,131000.0,16.3246,16.3246,16.3064,16.3246,131000.0
2013-01-17 14:20:00,26.87,26.89,26.87,26.89,168100.0,16.3186,16.3307,16.3186,16.3307,168100.0
2013-01-17 14:25:00,26.88,26.89,26.84,26.85,162000.0,16.3246,16.3307,16.3004,16.3064,162000.0
2013-01-17 14:30:00,26.85,26.86,26.83,26.86,196600.0,16.3064,16.3125,16.2943,16.3125,196600.0
2013-01-17 14:35:00,26.86,26.88,26.85,26.86,221900.0,16.3125,16.3246,16.3064,16.3125,221900.0
2013-01-17 14:40:00,26.86,26.89,26.86,26.88,173700.0,16.3125,16.3307,16.3125,16.3246,173700.0
2013-01-17 14:45:00,26.88,26.88,26.86,26.87,118500.0,16.3246,16.3246,16.3125,16.3186,118500.0
2013-01-17 14:50:00,26.87,26.88,26.85,26.86,166500.0,16.3186,16.3246,16.3064,16.3125,166500.0
2013-01-17 14:55:00,26.85,26.88,26.85,26.87,248500.0,16.3064,16.3246,16.3064,16.3186,248500.0
2013-01-17 15:00:00,26.87,26.88,26.85,26.86,239200.0,16.3186,16.3246,16.3064,16.3125,239200.0
2013-01-17 15:05:00,26.87,26.89,26.86,26.88,203200.0,16.3186,16.3307,16.3125,16.3246,203200.0
2013-01-17 15:10:00,26.89,26.9,26.88,26.89,423900.0,16.3307,16.3368,16.3246,16.3307,423900.0
2013-01-17 15:15:00,26.89,26.89,26.87,26.87,236500.0,16.3307,16.3307,16.3186,16.3186,236500.0
2013-01-17 15:20:00,26.87,26.88,26.85,26.86,243400.0,16.3186,16.3246,16.3064,16.3125,243400.0
2013-01-17 15:25:00,26.86,26.9,26.85,26.9,498500.0,16.3125,16.3368,16.3064,16.3368,498500.0
2013-01-17 15:30:00,26.89,26.9,26.88,26.9,256100.0,16.3307,16.3368,16.3246,16.3368,256100.0
2013-01-17 15:35:00,26.89,26.9,26.88,26.89,643300.0,16.3307,16.3368,16.3246,16.3307,643300.0
2013-01-17 15:40:00,26.89,26.96,26.89,26.96,1092900.0,16.3307,16.3732,16.3307,16.3732,1092900.0
2013-01-17 15:45:00,26.96,26.96,26.91,26.93,881400.0,16.3732,16.3732,16.3429,16.355,881400.0
2013-01-17 15:50:00,26.93,26.93,26.89,26.93,888100.0,16.355,16.355,16.3307,16.355,888100.0
2013-01-17 15:55:00,26.93,26.94,26.83,26.84,2928600.0,16.355,16.3611,16.2943,16.3004,2928600.0
2013-01-18 09:30:00,26.59,26.67,26.43,26.55,10035900.0,16.1485,16.1971,16.0514,16.1242,10035900.0
2013-01-18 09:35:00,26.55,26.56,26.48,26.55,1614000.0,16.1242,16.1303,16.0817,16.1242,1614000.0
2013-01-18 09:40:00,26.54,26.66,26.54,26.57,787900.0,16.1182,16.191,16.1182,16.1364,787900.0
2013-01-18 09:45:00,26.58,26.62,26.54,26.6,562900.0,16.1425,16.1667,16.1182,16.1546,562900.0
2013-01-18 09:50:00,26.6,26.64,26.55,26.59,647700.0,16.1546,16.1789,16.1242,16.1485,647700.0
2013-01-18 09:55:00,26.55,26.61,26.53,26.61,612400.0,16.1242,16.1607,16.1121,16.1607,612400.0
2013-01-18 10:00:00,26.61,26.65,26.57,26.57,532600.0,16.1607,16.185,16.1364,16.1364,532600.0
2013-01-18 10:05:00,26.57,26.58,26.53,26.57,824600.0,16.1364,16.1425,16.1121,16.1364,824600.0
2013-01-18 10:10:00,26.57,26.6,26.55,26.59,470200.0,16.1364,16.1546,16.1242,16.1485,470200.0
2013-01-18 10:15:00,26.58,26.59,26.56,26.57,713600.0,16.1425,16.1485,16.1303,16.1364,713600.0
2013-01-18 10:20:00,26.56,26.57,26.52,26.55,554400.0,16.1303,16.1364,16.106,16.1242,554400.0
2013-01-18 10:25:00,26.55,26.55,26.52,26.54,921100.0,16.1242,16.1242,16.106,16.1182,921100.0
2013-01-18 10:30:00,26.53,26.56,26.51,26.55,785700.0,16.1121,16.1303,16.0999,16.1242,785700.0
2013-01-18 10:35:00,26.55,26.55,26.51,26.52,587200.0,16.1242,16.1242,16.0999,16.106,587200.0
2013-01-18 10:40:00,26.51,26.52,26.47,26.5,812600.0,16.0999,16.106,16.0756,16.0939,812600.0
2013-01-18 10:45:00,26.5,26.51,26.47,26.5,653300.0,16.0939,16.0999,16.0756,16.0939,653300.0
2013-01-18 10:50:00,26.5,26.53,26.47,26.48,531100.0,16.0939,16.1121,16.0756,16.0817,531100.0
2013-01-18 10:55:00,26.49,26.51,26.46,26.48,597600.0,16.0878,16.0999,16.0696,16.0817,597600.0
2013-01-18 11:00:00,26.48,26.49,26.45,26.47,527500.0,16.0817,16.0878,16.0635,16.0756,527500.0
2013-01-18 11:05:00,26.47,26.48,26.43,26.44,649000.0,16.0756,16.0817,16.0514,16.0574,649000.0
2013-01-18 11:10:00,26.44,26.45,26.41,26.44,810300.0,16.0574,16.0635,16.0392,16.0574,810300.0
2013-01-18 11:15:00,26.44,26.46,26.43,26.44,656400.0,16.0574,16.0696,16.0514,16.0574,656400.0
2013-01-18 11:20:00,26.44,26.45,26.39,26.44,725900.0,16.0574,16.0635,16.0271,16.0574,725900.0
2013-01-18 11:25:00,26.43,26.45,26.41,26.41,315300.0,16.0514,16.0635,16.0392,16.0392,315300.0
2013-01-18 11:30:00,26.41,26.42,26.34,26.41,1092000.0,16.0392,16.0453,15.9967,16.0392,1092000.0
2013-01-18 11:35:00,26.41,26.43,26.38,26.42,421100.0,16.0392,16.0514,16.021,16.0453,421100.0
2013-01-18 11:40:00,26.42,26.43,26.37,26.38,321300.0,16.0453,16.0514,16.0149,16.021,321300.0
2013-01-18 11:45:00,26.39,26.4,26.35,26.38,495900.0,16.0271,16.0331,16.0028,16.021,495900.0
2013-01-18 11:50:00,26.37,26.43,26.37,26.43,419000.0,16.0149,16.0514,16.0149,16.0514,419000.0
2013-01-18 11:55:00,26.43,26.43,26.39,26.41,371600.0,16.0514,16.0514,16.0271,16.0392,371600.0
2013-01-18 12:00:00,26.42,26.43,26.41,26.42,217800.0,16.0453,16.0514,16.0392,16.0453,217800.0
2013-01-18 12:05:00,26.43,26.46,26.43,26.46,441200.0,16.0514,16.0696,16.0514,16.0696,441200.0
2013-01-18 12:10:00,26.46,26.46,26.42,26.43,405000.0,16.0696,16.0696,16.0453,16.0514,405000.0
2013-01-18 12:15:00,26.42,26.44,26.42,26.44,283500.0,16.0453,16.0574,16.0453,16.0574,283500.0
2013-01-18 12:20:00,26.43,26.48,26.43,26.43,446300.0,16.0514,16.0817,16.0514,16.0514,446300.0
2013-01-18 12:25:00,26.44,26.45,26.43,26.44,128500.0,16.0574,16.0635,16.0514,16.0574,128500.0
2013-01-18 12:30:00,26.45,26.45,26.42,26.45,292900.0,16.0635,16.0635,16.0453,16.0635,292900.0
2013-01-18 12:35:00,26.45,26.45,26.42,26.43,280800.0,16.0635,16.0635,16.0453,16.0514,280800.0
2013-01-18 12:40:00,26.42,26.43,26.42,26.43,148500.0,16.0453,16.0514,16.0453,16.0514,148500.0
2013-01-18 12:45:00,26.42,26.46,26.42,26.46,553300.0,16.0453,16.0696,16.0453,16.0696,553300.0
2013-01-18 12:50:00,26.46,26.5,26.45,26.5,334000.0,16.0696,16.0939,16.0635,16.0939,334000.0
2013-01-18 12:55:00,26.5,26.5,26.45,26.48,330700.0,16.0939,16.0939,16.0635,16.0817,330700.0
2013-01-18 13:00:00,26.49,26.5,26.48,26.5,186200.0,16.0878,16.0939,16.0817,16.0939,186200.0
2013-01-18 13:05:00,26.49,26.5,26.49,26.5,154600.0,16.0878,16.0939,16.0878,16.0939,154600.0
2013-01-18 13:10:00,26.5,26.53,26.49,26.49,331400.0,16.0939,16.1121,16.0878,16.0878,331400.0
2013-01-18 13:15:00,26.49,26.52,26.49,26.52,152200.0,16.0878,16.106,16.0878,16.106,152200.0
2013-01-18 13:20:00,26.52,26.52,26.49,26.5,230900.0,16.106,16.106,16.0878,16.0939,230900.0
2013-01-18 13:25:00,26.5,26.52,26.49,26.5,293600.0,16.0939,16.106,16.0878,16.0939,293600.0
2013-01-18 13:30:00,26.51,26.52,26.5,26.52,162400.0,16.0999,16.106,16.0939,16.106,162400.0
2013-01-18 13:35:00,26.52,26.53,26.51,26.52,140300.0,16.106,16.1121,16.0999,16.106,140300.0
2013-01-18 13:40:00,26.52,26.52,26.51,26.52,82000.0,16.106,16.106,16.0999,16.106,82000.0
2013-01-18 13:45:00,26.52,26.52,26.51,26.52,111200.0,16.106,16.106,16.0999,16.106,111200.0
2013-01-18 13:50:00,26.52,26.52,26.51,26.52,58600.0,16.106,16.106,16.0999,16.106,58600.0
2013-01-18 13:55:00,26.52,26.52,26.5,26.5,124700.0,16.106,16.106,16.0939,16.0939,124700.0
2013-01-18 14:00:00,26.51,26.52,26.5,26.52,153400.0,16.0999,16.106,16.0939,16.106,153400.0
2013-01-18 14:05:00,26.52,26.52,26.5,26.51,245600.0,16.106,16.106,16.0939,16.0999,245600.0
2013-01-18 14:10:00,26.51,26.52,26.5,26.52,157300.0,16.0999,16.106,16.0939,16.106,157300.0
2013-01-18 14:15:00,26.52,26.53,26.51,26.53,91900.0,16.106,16.1121,16.0999,16.1121,91900.0
2013-01-18 14:20:00,26.53,26.53,26.52,26.53,52100.0,16.1121,16.1121,16.106,16.1121,52100.0
2013-01-18 14:25:00,26.53,26.54,26.51,26.54,529000.0,16.1121,16.1182,16.0999,16.1182,529000.0
2013-01-18 14:30:00,26.54,26.55,26.52,26.53,1346100.0,16.1182,16.1242,16.106,16.1121,1346100.0
2013-01-18 14:35:00,26.53,26.54,26.52,26.53,249300.0,16.1121,16.1182,16.106,16.1121,249300.0
2013-01-18 14:40:00,26.53,26.53,26.52,26.53,222300.0,16.1121,16.1121,16.106,16.1121,222300.0
2013-01-18 14:45:00,26.53,26.53,26.52,26.52,163000.0,16.1121,16.1121,16.106,16.106,163000.0
2013-01-18 14:50:00,26.52,26.53,26.51,26.51,181600.0,16.106,16.1121,16.0999,16.0999,181600.0
2013-01-18 14:55:00,26.52,26.52,26.48,26.49,595600.0,16.106,16.106,16.0817,16.0878,595600.0
2013-01-18 15:00:00,26.5,26.5,26.47,26.49,486900.0,16.0939,16.0939,16.0756,16.0878,486900.0
2013-01-18 15:05:00,26.49,26.52,26.48,26.52,547700.0,16.0878,16.106,16.0817,16.106,547700.0
2013-01-18 15:10:00,26.52,26.53,26.49,26.49,639100.0,16.106,16.1121,16.0878,16.0878,639100.0
2013-01-18 15:15:00,26.5,26.5,26.49,26.5,175800.0,16.0939,16.0939,16.0878,16.0939,175800.0
2013-01-18 15:20:00,26.5,26.5,26.49,26.49,285500.0,16.0939,16.0939,16.0878,16.0878,285500.0
2013-01-18 15:25:00,26.49,26.5,26.48,26.48,378100.0,16.0878,16.0939,16.0817,16.0817,378100.0
2013-01-18 15:30:00,26.49,26.5,26.48,26.5,523800.0,16.0878,16.0939,16.0817,16.0939,523800.0
2013-01-18 15:35:00,26.5,26.53,26.49,26.53,580700.0,16.0939,16.1121,16.0878,16.1121,580700.0
2013-01-18 15:40:00,26.53,26.53,26.49,26.52,994100.0,16.1121,16.1121,16.0878,16.106,994100.0
2013-01-18 15:45:00,26.52,26.53,26.51,26.51,681200.0,16.106,16.1121,16.0999,16.0999,681200.0
2013-01-18 15:50:00,26.52,26.55,26.51,26.55,1179800.0,16.106,16.1242,16.0999,16.1242,1179800.0
2013-01-18 15:55:00,26.55,26.55,26.5,26.51,2845700.0,16.1242,16.1242,16.0939,16.0999,2845700.0
2013-01-22 09:30:00,26.57,26.6,26.52,26.53,1733400.0,16.1364,16.1546,16.106,16.1121,1733400.0
2013-01-22 09:35:00,26.53,26.55,26.5,26.53,750400.0,16.1121,16.1242,16.0939,16.1121,750400.0
2013-01-22 09:40:00,26.53,26.54,26.49,26.52,552200.0,16.1121,16.1182,16.0878,16.106,552200.0
2013-01-22 09:45:00,26.52,26.53,26.48,26.49,860100.0,16.106,16.1121,16.0817,16.0878,860100.0
2013-01-22 09:50:00,26.49,26.49,26.43,26.45,776400.0,16.0878,16.0878,16.0514,16.0635,776400.0
2013-01-22 09:55:00,26.44,26.46,26.43,26.45,593900.0,16.0574,16.0696,16.0514,16.0635,593900.0
2013-01-22 10:00:00,26.45,26.46,26.42,26.43,500400.0,16.0635,16.0696,16.0453,16.0514,500400.0
2013-01-22 10:05:00,26.44,26.46,26.43,26.46,598300.0,16.0574,16.0696,16.0514,16.0696,598300.0
2013-01-22 10:10:00,26.46,26.46,26.43,26.45,464600.0,16.0696,16.0696,16.0514,16.0635,464600.0
2013-01-22 10:15:00,26.45,26.46,26.42,26.43,677300.0,16.0635,16.0696,16.0453,16.0514,677300.0
2013-01-22 10:20:00,26.43,26.45,26.42,26.44,368500.0,16.0514,16.0635,16.0453,16.0574,368500.0
2013-01-22 10:25:00,26.45,26.45,26.42,26.42,471900.0,16.0635,16.0635,16.0453,16.0453,471900.0
2013-01-22 10:30:00,26.43,26.46,26.43,26.45,602300.0,16.0514,16.0696,16.0514,16.0635,602300.0
2013-01-22 10:35:00,26.45,26.46,26.43,26.43,850100.0,16.0635,16.0696,16.0514,16.0514,850100.0
2013-01-22 10:40:00,26.43,26.46,26.43,26.45,356900.0,16.0514,16.0696,16.0514,16.0635,356900.0
2013-01-22 10:45:00,26.45,26.47,26.44,26.45,478200.0,16.0635,16.0756,16.0574,16.0635,478200.0
2013-01-22 10:50:00,26.45,26.45,26.43,26.45,245000.0,16.0635,16.0635,16.0514,16.0635,245000.0
2013-01-22 10:55:00,26.45,26.45,26.43,26.45,182500.0,16.0635,16.0635,16.0514,16.0635,182500.0
2013-01-22 11:00:00,26.45,26.49,26.44,26.46,337900.0,16.0635,16.0878,16.0574,16.0696,337900.0
2013-01-22 11:05:00,26.47,26.47,26.45,26.46,193200.0,16.0756,16.0756,16.0635,16.0696,193200.0
2013-01-22 11:10:00,26.47,26.48,26.46,26.46,388500.0,16.0756,16.0817,16.0696,16.0696,388500.0
2013-01-22 11:15:00,26.46,26.48,26.46,26.47,320800.0,16.0696,16.0817,16.0696,16.0756,320800.0
2013-01-22 11:20:00,26.48,26.48,26.46,26.48,325100.0,16.0817,16.0817,16.0696,16.0817,325100.0
2013-01-22 11:25:00,26.48,26.49,26.47,26.49,206600.0,16.0817,16.0878,16.0756,16.0878,206600.0
2013-01-22 11:30:00,26.49,26.51,26.48,26.5,435500.0,16.0878,16.0999,16.0817,16.0939,435500.0
2013-01-22 11:35:00,26.49,26.5,26.47,26.47,294200.0,16.0878,16.0939,16.0756,16.0756,294200.0
2013-01-22 11:40:00,26.48,26.5,26.47,26.5,145600.0,16.0817,16.0939,16.0756,16.0939,145600.0
2013-01-22 11:45:00,26.5,26.51,26.49,26.5,211400.0,16.0939,16.0999,16.0878,16.0939,211400.0
2013-01-22 11:50:00,26.5,26.52,26.49,26.52,225300.0,16.0939,16.106,16.0878,16.106,225300.0
2013-01-22 11:55:00,26.51,26.54,26.51,26.54,94800.0,16.0999,16.1182,16.0999,16.1182,94800.0
2013-01-22 12:00:00,26.53,26.55,26.52,26.53,602000.0,16.1121,16.1242,16.106,16.1121,602000.0
2013-01-22 12:05:00,26.52,26.54,26.51,26.51,192500.0,16.106,16.1182,16.0999,16.0999,192500.0
2013-01-22 12:10:00,26.51,26.56,26.51,26.56,161700.0,16.0999,16.1303,16.0999,16.1303,161700.0
2013-01-22 12:15:00,26.55,26.59,26.55,26.57,287200.0,16.1242,16.1485,16.1242,16.1364,287200.0
2013-01-22 12:20:00,26.56,26.59,26.56,26.58,446800.0,16.1303,16.1485,16.1303,16.1425,446800.0
2013-01-22 12:25:00,26.57,26.59,26.56,26.57,240100.0,16.1364,16.1485,16.1303,16.1364,240100.0
2013-01-22 12:30:00,26.57,26.59,26.56,26.59,195200.0,16.1364,16.1485,16.1303,16.1485,195200.0
2013-01-22 12:35:00,26.58,26.59,26.58,26.59,84000.0,16.1425,16.1485,16.1425,16.1485,84000.0
2013-01-22 12:40:00,26.59,26.59,26.57,26.58,355300.0,16.1485,16.1485,16.1364,16.1425,355300.0
2013-01-22 12:45:00,26.58,26.58,26.56,26.57,172200.0,16.1425,16.1425,16.1303,16.1364,172200.0
2013-01-22 12:50:00,26.57,26.57,26.55,26.55,210400.0,16.1364,16.1364,16.1242,16.1242,210400.0
2013-01-22 12:55:00,26.55,26.57,26.55,26.56,320800.0,16.1242,16.1364,16.1242,16.1303,320800.0
2013-01-22 13:00:00,26.55,26.6,26.55,26.6,184800.0,16.1242,16.1546,16.1242,16.1546,184800.0
2013-01-22 13:05:00,26.6,26.63,26.59,26.6,559800.0,16.1546,16.1728,16.1485,16.1546,559800.0
2013-01-22 13:10:00,26.6,26.62,26.59,26.61,281700.0,16.1546,16.1667,16.1485,16.1607,281700.0
2013-01-22 13:15:00,26.61,26.64,26.61,26.63,224600.0,16.1607,16.1789,16.1607,16.1728,224600.0
2013-01-22 13:20:00,26.63,26.65,26.62,26.64,127000.0,16.1728,16.185,16.1667,16.1789,127000.0
2013-01-22 13:25:00,26.64,26.65,26.62,26.65,236600.0,16.1789,16.185,16.1667,16.185,236600.0
2013-01-22 13:30:00,26.65,26.66,26.63,26.64,317500.0,16.185,16.191,16.1728,16.1789,317500.0
2013-01-22 13:35:00,26.63,26.64,26.61,26.61,519400.0,16.1728,16.1789,16.1607,16.1607,519400.0
2013-01-22 13:40:00,26.61,26.62,26.61,26.62,69000.0,16.1607,16.1667,16.1607,16.1667,69000.0
2013-01-22 13:45:00,26.62,26.62,26.6,26.6,181300.0,16.1667,16.1667,16.1546,16.1546,181300.0
2013-01-22 13:50:00,26.6,26.61,26.6,26.61,98800.0,16.1546,16.1607,16.1546,16.1607,98800.0
2013-01-22 13:55:00,26.6,26.61,26.59,26.6,242300.0,16.1546,16.1607,16.1485,16.1546,242300.0
2013-01-22 14:00:00,26.6,26.6,26.57,26.6,232100.0,16.1546,16.1546,16.1364,16.1546,232100.0
2013-01-22 14:05:00,26.6,26.61,26.59,26.6,491300.0,16.1546,16.1607,16.1485,16.1546,491300.0
2013-01-22 14:10:00,26.6,26.61,26.6,26.6,140700.0,16.1546,16.1607,16.1546,16.1546,140700.0
2013-01-22 14:15:00,26.6,26.61,26.59,26.6,145400.0,16.1546,16.1607,16.1485,16.1546,145400.0
2013-01-22 14:20:00,26.59,26.61,26.59,26.6,224100.0,16.1485,16.1607,16.1485,16.1546,224100.0
2013-01-22 14:25:00,26.59,26.6,26.58,26.6,218200.0,16.1485,16.1546,16.1425,16.1546,218200.0
2013-01-22 14:30:00,26.6,26.6,26.59,26.6,135600.0,16.1546,16.1546,16.1485,16.1546,135600.0
2013-01-22 14:35:00,26.6,26.61,26.59,26.6,323000.0,16.1546,16.1607,16.1485,16.1546,323000.0
2013-01-22 14:40:00,26.6,26.61,26.59,26.59,170900.0,16.1546,16.1607,16.1485,16.1485,170900.0
2013-01-22 14:45:00,26.6,26.63,26.59,26.62,329000.0,16.1546,16.1728,16.1485,16.1667,329000.0
2013-01-22 14:50:00,26.62,26.63,26.6,26.61,212600.0,16.1667,16.1728,16.1546,16.1607,212600.0
2013-01-22 14:55:00,26.61,26.65,26.61,26.61,818400.0,16.1607,16.185,16.1607,16.1607,818400.0
2013-01-22 15:00:00,26.62,26.62,26.59,26.59,202200.0,16.1667,16.1667,16.1485,16.1485,202200.0
2013-01-22 15:05:00,26.6,26.61,26.59,26.61,231500.0,16.1546,16.1607,16.1485,16.1607,231500.0
2013-01-22 15:10:00,26.6,26.61,26.58,26.59,271400.0,16.1546,16.1607,16.1425,16.1485,271400.0
2013-01-22 15:15:00,26.59,26.61,26.58,26.6,380000.0,16.1485,16.1607,16.1425,16.1546,380000.0
2013-01-22 15:20:00,26.6,26.62,26.6,26.62,166500.0,16.1546,16.1667,16.1546,16.1667,166500.0
2013-01-22 15:25:00,26.61,26.65,26.61,26.65,254700.0,16.1607,16.185,16.1607,16.185,254700.0
2013-01-22 15:30:00,26.65,26.66,26.61,26.62,600800.0,16.185,16.191,16.1607,16.1667,600800.0
2013-01-22 15:35:00,26.62,26.63,26.62,26.62,155700.0,16.1667,16.1728,16.1667,16.1667,155700.0
2013-01-22 15:40:00,26.63,26.63,26.62,26.62,268500.0,16.1728,16.1728,16.1667,16.1667,268500.0
2013-01-22 15:45:00,26.63,26.64,26.62,26.64,641200.0,16.1728,16.1789,16.1667,16.1789,641200.0
2013-01-22 15:50:00,26.64,26.64,26.62,26.64,848300.0,16.1789,16.1789,16.1667,16.1789,848300.0
2013-01-22 15:55:00,26.64,26.67,26.64,26.67,1833800.0,16.1789,16.1971,16.1789,16.1971,1833800.0
2013-01-23 09:30:00,26.52,26.67,26.5,26.63,1624200.0,16.106,16.1971,16.0939,16.1728,1624200.0
2013-01-23 09:35:00,26.63,26.67,26.63,26.66,573500.0,16.1728,16.1971,16.1728,16.191,573500.0
2013-01-23 09:40:00,26.66,26.66,26.58,26.64,584300.0,16.191,16.191,16.1425,16.1789,584300.0
2013-01-23 09:45:00,26.64,26.66,26.59,26.61,294500.0,16.1789,16.191,16.1485,16.1607,294500.0
2013-01-23 09:50:00,26.61,26.64,26.59,26.6,499600.0,16.1607,16.1789,16.1485,16.1546,499600.0
2013-01-23 09:55:00,26.61,26.61,26.53,26.59,577600.0,16.1607,16.1607,16.1121,16.1485,577600.0
2013-01-23 10:00:00,26.59,26.59,26.54,26.56,439200.0,16.1485,16.1485,16.1182,16.1303,439200.0
2013-01-23 10:05:00,26.56,26.57,26.5,26.5,318400.0,16.1303,16.1364,16.0939,16.0939,318400.0
2013-01-23 10:10:00,26.51,26.55,26.51,26.55,273400.0,16.0999,16.1242,16.0999,16.1242,273400.0
2013-01-23 10:15:00,26.54,26.55,26.51,26.53,320800.0,16.1182,16.1242,16.0999,16.1121,320800.0
2013-01-23 10:20:00,26.53,26.53,26.45,26.48,915800.0,16.1121,16.1121,16.0635,16.0817,915800.0
2013-01-23 10:25:00,26.48,26.5,26.46,26.46,532500.0,16.0817,16.0939,16.0696,16.0696,532500.0
2013-01-23 10:30:00,26.46,26.49,26.46,26.48,738200.0,16.0696,16.0878,16.0696,16.0817,738200.0
2013-01-23 10:35:00,26.47,26.49,26.45,26.47,603500.0,16.0756,16.0878,16.0635,16.0756,603500.0
2013-01-23 10:40:00,26.46,26.52,26.46,26.51,448400.0,16.0696,16.106,16.0696,16.0999,448400.0
2013-01-23 10:45:00,26.51,26.52,26.48,26.51,400200.0,16.0999,16.106,16.0817,16.0999,400200.0
2013-01-23 10:50:00,26.5,26.51,26.48,26.5,383800.0,16.0939,16.0999,16.0817,16.0939,383800.0
2013-01-23 10:55:00,26.5,26.52,26.49,26.52,358800.0,16.0939,16.106,16.0878,16.106,358800.0
2013-01-23 11:00:00,26.51,26.54,26.5,26.52,535900.0,16.0999,16.1182,16.0939,16.106,535900.0
2013-01-23 11:05:00,26.52,26.53,26.51,26.53,152400.0,16.106,16.1121,16.0999,16.1121,152400.0
2013-01-23 11:10:00,26.53,26.55,26.52,26.54,280300.0,16.1121,16.1242,16.106,16.1182,280300.0
2013-01-23 11:15:00,26.53,26.55,26.52,26.54,231700.0,16.1121,16.1242,16.106,16.1182,231700.0
2013-01-23 11:20:00,26.54,26.55,26.5,26.51,421300.0,16.1182,16.1242,16.0939,16.0999,421300.0
2013-01-23 11:25:00,26.52,26.53,26.5,26.5,214400.0,16.106,16.1121,16.0939,16.0939,214400.0
2013-01-23 11:30:00,26.51,26.55,26.5,26.55,209600.0,16.0999,16.1242,16.0939,16.1242,209600.0
2013-01-23 11:35:00,26.55,26.57,26.54,26.54,248600.0,16.1242,16.1364,16.1182,16.1182,248600.0
2013-01-23 11:40:00,26.54,26.55,26.54,26.55,92500.0,16.1182,16.1242,16.1182,16.1242,92500.0
2013-01-23 11:45:00,26.55,26.57,26.53,26.55,506600.0,16.1242,16.1364,16.1121,16.1242,506600.0
2013-01-23 11:50:00,26.55,26.57,26.54,26.56,261200.0,16.1242,16.1364,16.1182,16.1303,261200.0
2013-01-23 11:55:00,26.55,26.58,26.55,26.56,250600.0,16.1242,16.1425,16.1242,16.1303,250600.0
2013-01-23 12:00:00,26.56,26.6,26.56,26.57,251600.0,16.1303,16.1546,16.1303,16.1364,251600.0
2013-01-23 12:05:00,26.57,26.58,26.55,26.56,370300.0,16.1364,16.1425,16.1242,16.1303,370300.0
2013-01-23 12:10:00,26.57,26.57,26.55,26.57,135700.0,16.1364,16.1364,16.1242,16.1364,135700.0
2013-01-23 12:15:00,26.57,26.57,26.54,26.55,262600.0,16.1364,16.1364,16.1182,16.1242,262600.0
2013-01-23 12:20:00,26.55,26.56,26.54,26.56,126700.0,16.1242,16.1303,16.1182,16.1303,126700.0
2013-01-23 12:25:00,26.55,26.59,26.55,26.59,112100.0,16.1242,16.1485,16.1242,16.1485,112100.0
2013-01-23 12:30:00,26.59,26.6,26.58,26.59,130500.0,16.1485,16.1546,16.1425,16.1485,130500.0
2013-01-23 12:35:00,26.59,26.59,26.55,26.55,229000.0,16.1485,16.1485,16.1242,16.1242,229000.0
2013-01-23 12:40:00,26.55,26.58,26.55,26.58,117000.0,16.1242,16.1425,16.1242,16.1425,117000.0
2013-01-23 12:45:00,26.58,26.59,26.57,26.58,102900.0,16.1425,16.1485,16.1364,16.1425,102900.0
2013-01-23 12:50:00,26.58,26.6,26.57,26.6,100400.0,16.1425,16.1546,16.1364,16.1546,100400.0
2013-01-23 12:55:00,26.6,26.63,26.6,26.63,176900.0,16.1546,16.1728,16.1546,16.1728,176900.0
2013-01-23 13:00:00,26.63,26.65,26.62,26.64,630700.0,16.1728,16.185,16.1667,16.1789,630700.0
2013-01-23 13:05:00,26.63,26.63,26.61,26.61,115600.0,16.1728,16.1728,16.1607,16.1607,115600.0
2013-01-23 13:10:00,26.62,26.62,26.6,26.6,100300.0,16.1667,16.1667,16.1546,16.1546,100300.0
2013-01-23 13:15:00,26.61,26.62,26.61,26.62,130500.0,16.1607,16.1667,16.1607,16.1667,130500.0
2013-01-23 13:20:00,26.62,26.64,26.61,26.63,202300.0,16.1667,16.1789,16.1607,16.1728,202300.0
2013-01-23 13:25:00,26.64,26.65,26.63,26.64,330300.0,16.1789,16.185,16.1728,16.1789,330300.0
2013-01-23 13:30:00,26.64,26.65,26.63,26.64,377200.0,16.1789,16.185,16.1728,16.1789,377200.0
2013-01-23 13:35:00,26.65,26.69,26.64,26.68,328100.0,16.185,16.2093,16.1789,16.2032,328100.0
2013-01-23 13:40:00,26.68,26.68,26.66,26.68,397300.0,16.2032,16.2032,16.191,16.2032,397300.0
2013-01-23 13:45:00,26.68,26.7,26.67,26.68,189400.0,16.2032,16.2153,16.1971,16.2032,189400.0
2013-01-23 13:50:00,26.68,26.69,26.68,26.69,130100.0,16.2032,16.2093,16.2032,16.2093,130100.0
2013-01-23 13:55:00,26.69,26.7,26.68,26.69,249600.0,16.2093,16.2153,16.2032,16.2093,249600.0
2013-01-23 14:00:00,26.69,26.7,26.65,26.66,377700.0,16.2093,16.2153,16.185,16.191,377700.0
2013-01-23 14:05:00,26.66,26.66,26.62,26.64,544500.0,16.191,16.191,16.1667,16.1789,544500.0
2013-01-23 14:10:00,26.63,26.63,26.62,26.63,157200.0,16.1728,16.1728,16.1667,16.1728,157200.0
2013-01-23 14:15:00,26.63,26.64,26.62,26.64,111000.0,16.1728,16.1789,16.1667,16.1789,111000.0
2013-01-23 14:20:00,26.64,26.66,26.61,26.64,599500.0,16.1789,16.191,16.1607,16.1789,599500.0
2013-01-23 14:25:00,26.64,26.65,26.63,26.65,123200.0,16.1789,16.185,16.1728,16.185,123200.0
2013-01-23 14:30:00,26.64,26.66,26.64,26.66,258900.0,16.1789,16.191,16.1789,16.191,258900.0
2013-01-23 14:35:00,26.66,26.67,26.65,26.67,130300.0,16.191,16.1971,16.185,16.1971,130300.0
2013-01-23 14:40:00,26.67,26.69,26.66,26.67,326800.0,16.1971,16.2093,16.191,16.1971,326800.0
2013-01-23 14:45:00,26.66,26.67,26.65,26.67,167600.0,16.191,16.1971,16.185,16.1971,167600.0
2013-01-23 14:50:00,26.67,26.69,26.65,26.68,390900.0,16.1971,16.2093,16.185,16.2032,390900.0
2013-01-23 14:55:00,26.69,26.69,26.68,26.69,254600.0,16.2093,16.2093,16.2032,16.2093,254600.0
2013-01-23 15:00:00,26.68,26.71,26.68,26.71,238300.0,16.2032,16.2214,16.2032,16.2214,238300.0
2013-01-23 15:05:00,26.71,26.71,26.69,26.71,359200.0,16.2214,16.2214,16.2093,16.2214,359200.0
2013-01-23 15:10:00,26.71,26.72,26.69,26.71,605900.0,16.2214,16.2275,16.2093,16.2214,605900.0
2013-01-23 15:15:00,26.71,26.73,26.7,26.7,334600.0,16.2214,16.2336,16.2153,16.2153,334600.0
2013-01-23 15:20:00,26.7,26.73,26.7,26.71,577300.0,16.2153,16.2336,16.2153,16.2214,577300.0
2013-01-23 15:25:00,26.71,26.74,26.7,26.73,222100.0,16.2214,16.2396,16.2153,16.2336,222100.0
2013-01-23 15:30:00,26.73,26.74,26.71,26.71,247300.0,16.2336,16.2396,16.2214,16.2214,247300.0
2013-01-23 15:35:00,26.71,26.73,26.7,26.7,422300.0,16.2214,16.2336,16.2153,16.2153,422300.0
2013-01-23 15:40:00,26.71,26.71,26.67,26.69,407100.0,16.2214,16.2214,16.1971,16.2093,407100.0
2013-01-23 15:45:00,26.69,26.72,26.69,26.69,417200.0,16.2093,16.2275,16.2093,16.2093,417200.0
2013-01-23 15:50:00,26.69,26.71,26.65,26.67,1417500.0,16.2093,16.2214,16.185,16.1971,1417500.0
2013-01-23 15:55:00,26.67,26.68,26.65,26.66,1042800.0,16.1971,16.2032,16.185,16.191,1042800.0
2013-01-24 09:30:00,26.87,27.05,26.86,27.03,2468400.0,16.3186,16.4279,16.3125,16.4157,2468400.0
2013-01-24 09:35:00,27.03,27.07,26.96,27.05,1012300.0,16.4157,16.44,16.3732,16.4279,1012300.0
2013-01-24 09:40:00,27.06,27.11,27.05,27.09,951700.0,16.434,16.4643,16.4279,16.4522,951700.0
2013-01-24 09:45:00,27.09,27.16,27.08,27.16,635600.0,16.4522,16.4947,16.4461,16.4947,635600.0
2013-01-24 09:50:00,27.16,27.17,27.08,27.08,729200.0,16.4947,16.5008,16.4461,16.4461,729200.0
2013-01-24 09:55:00,27.09,27.1,27.05,27.06,527300.0,16.4522,16.4583,16.4279,16.434,527300.0
2013-01-24 10:00:00,27.05,27.08,27.04,27.05,506300.0,16.4279,16.4461,16.4218,16.4279,506300.0
2013-01-24 10:05:00,27.05,27.12,27.04,27.11,485800.0,16.4279,16.4704,16.4218,16.4643,485800.0
2013-01-24 10:10:00,27.11,27.12,27.1,27.12,482700.0,16.4643,16.4704,16.4583,16.4704,482700.0
2013-01-24 10:15:00,27.12,27.14,27.1,27.13,644300.0,16.4704,16.4826,16.4583,16.4765,644300.0
2013-01-24 10:20:00,27.13,27.14,27.12,27.14,739400.0,16.4765,16.4826,16.4704,16.4826,739400.0
2013-01-24 10:25:00,27.14,27.19,27.13,27.17,696700.0,16.4826,16.5129,16.4765,16.5008,696700.0
2013-01-24 10:30:00,27.16,27.17,27.12,27.13,602800.0,16.4947,16.5008,16.4704,16.4765,602800.0
2013-01-24 10:35:00,27.14,27.17,27.13,27.16,331200.0,16.4826,16.5008,16.4765,16.4947,331200.0
2013-01-24 10:40:00,27.16,27.17,27.16,27.17,362100.0,16.4947,16.5008,16.4947,16.5008,362100.0
2013-01-24 10:45:00,27.17,27.19,27.16,27.19,466600.0,16.5008,16.5129,16.4947,16.5129,466600.0
2013-01-24 10:50:00,27.19,27.2,27.18,27.2,316400.0,16.5129,16.519,16.5068,16.519,316400.0
2013-01-24 10:55:00,27.2,27.2,27.19,27.2,374600.0,16.519,16.519,16.5129,16.519,374600.0
2013-01-24 11:00:00,27.2,27.26,27.19,27.25,880700.0,16.519,16.5554,16.5129,16.5494,880700.0
2013-01-24 11:05:00,27.25,27.26,27.23,27.25,368300.0,16.5494,16.5554,16.5372,16.5494,368300.0
2013-01-24 11:10:00,27.25,27.26,27.24,27.26,319500.0,16.5494,16.5554,16.5433,16.5554,319500.0
2013-01-24 11:15:00,27.26,27.26,27.23,27.24,506700.0,16.5554,16.5554,16.5372,16.5433,506700.0
2013-01-24 11:20:00,27.24,27.26,27.22,27.23,492400.0,16.5433,16.5554,16.5311,16.5372,492400.0
2013-01-24 11:25:00,27.23,27.26,27.22,27.26,476400.0,16.5372,16.5554,16.5311,16.5554,476400.0
2013-01-24 11:30:00,27.26,27.28,27.24,27.25,709000.0,16.5554,16.5676,16.5433,16.5494,709000.0
2013-01-24 11:35:00,27.24,27.26,27.23,27.26,489900.0,16.5433,16.5554,16.5372,16.5554,489900.0
2013-01-24 11:40:00,27.26,27.29,27.26,27.29,391900.0,16.5554,16.5736,16.5554,16.5736,391900.0
2013-01-24 11:45:00,27.29,27.3,27.27,27.28,386700.0,16.5736,16.5797,16.5615,16.5676,386700.0
2013-01-24 11:50:00,27.28,27.29,27.25,27.26,321000.0,16.5676,16.5736,16.5494,16.5554,321000.0
2013-01-24 11:55:00,27.26,27.27,27.23,27.24,605900.0,16.5554,16.5615,16.5372,16.5433,605900.0
2013-01-24 12:00:00,27.24,27.25,27.2,27.23,1557400.0,16.5433,16.5494,16.519,16.5372,1557400.0
2013-01-24 12:05:00,27.23,27.23,27.18,27.19,505200.0,16.5372,16.5372,16.5068,16.5129,505200.0
2013-01-24 12:10:00,27.2,27.2,27.14,27.18,653000.0,16.519,16.519,16.4826,16.5068,653000.0
2013-01-24 12:15:00,27.18,27.19,27.08,27.1,732500.0,16.5068,16.5129,16.4461,16.4583,732500.0
2013-01-24 12:20:00,27.09,27.13,27.09,27.1,490500.0,16.4522,16.4765,16.4522,16.4583,490500.0
2013-01-24 12:25:00,27.1,27.1,27.07,27.1,231200.0,16.4583,16.4583,16.44,16.4583,231200.0
2013-01-24 12:30:00,27.1,27.13,27.08,27.12,411200.0,16.4583,16.4765,16.4461,16.4704,411200.0
2013-01-24 12:35:00,27.12,27.12,27.07,27.08,255200.0,16.4704,16.4704,16.44,16.4461,255200.0
2013-01-24 12:40:00,27.08,27.1,27.06,27.07,317500.0,16.4461,16.4583,16.434,16.44,317500.0
2013-01-24 12:45:00,27.08,27.11,27.07,27.09,206800.0,16.4461,16.4643,16.44,16.4522,206800.0
2013-01-24 12:50:00,27.09,27.11,27.08,27.1,189100.0,16.4522,16.4643,16.4461,16.4583,189100.0
2013-01-24 12:55:00,27.1,27.1,27.07,27.1,168200.0,16.4583,16.4583,16.44,16.4583,168200.0
2013-01-24 13:00:00,27.09,27.11,27.07,27.07,246400.0,16.4522,16.4643,16.44,16.44,246400.0
2013-01-24 13:05:00,27.07,27.09,27.05,27.06,273700.0,16.44,16.4522,16.4279,16.434,273700.0
2013-01-24 13:10:00,27.05,27.05,27.04,27.04,226500.0,16.4279,16.4279,16.4218,16.4218,226500.0
2013-01-24 13:15:00,27.05,27.05,26.99,27.0,347200.0,16.4279,16.4279,16.3915,16.3975,347200.0
2013-01-24 13:20:00,26.99,27.05,26.99,27.05,939300.0,16.3915,16.4279,16.3915,16.4279,939300.0
2013-01-24 13:25:00,27.05,27.08,27.04,27.04,408000.0,16.4279,16.4461,16.4218,16.4218,408000.0
2013-01-24 13:30:00,27.04,27.05,27.0,27.01,189900.0,16.4218,16.4279,16.3975,16.4036,189900.0
2013-01-24 13:35:00,27.0,27.02,26.98,27.02,441700.0,16.3975,16.4097,16.3854,16.4097,441700.0
2013-01-24 13:40:00,27.02,27.03,26.99,27.02,500400.0,16.4097,16.4157,16.3915,16.4097,500400.0
2013-01-24 13:45:00,27.02,27.02,26.99,26.99,407300.0,16.4097,16.4097,16.3915,16.3915,407300.0
2013-01-24 13:50:00,27.0,27.02,26.99,26.99,462800.0,16.3975,16.4097,16.3915,16.3915,462800.0
2013-01-24 13:55:00,26.99,27.01,26.99,26.99,221000.0,16.3915,16.4036,16.3915,16.3915,221000.0
2013-01-24 14:00:00,26.99,27.0,26.95,26.96,359200.0,16.3915,16.3975,16.3672,16.3732,359200.0
2013-01-24 14:05:00,26.96,27.01,26.96,27.0,320800.0,16.3732,16.4036,16.3732,16.3975,320800.0
2013-01-24 14:10:00,26.99,27.0,26.97,26.99,294100.0,16.3915,16.3975,16.3793,16.3915,294100.0
2013-01-24 14:15:00,26.98,26.99,26.98,26.99,96800.0,16.3854,16.3915,16.3854,16.3915,96800.0
2013-01-24 14:20:00,26.98,26.98,26.97,26.98,224100.0,16.3854,16.3854,16.3793,16.3854,224100.0
2013-01-24 14:25:00,26.97,26.98,26.97,26.98,134800.0,16.3793,16.3854,16.3793,16.3854,134800.0
2013-01-24 14:30:00,26.97,27.01,26.97,27.0,661300.0,16.3793,16.4036,16.3793,16.3975,661300.0
2013-01-24 14:35:00,26.99,27.0,26.96,26.97,246600.0,16.3915,16.3975,16.3732,16.3793,246600.0
2013-01-24 14:40:00,26.96,26.97,26.95,26.96,145400.0,16.3732,16.3793,16.3672,16.3732,145400.0
2013-01-24 14:45:00,26.96,26.97,26.95,26.97,478200.0,16.3732,16.3793,16.3672,16.3793,478200.0
2013-01-24 14:50:00,26.97,27.0,26.97,27.0,182900.0,16.3793,16.3975,16.3793,16.3975,182900.0
2013-01-24 14:55:00,26.99,27.09,26.96,26.96,258300.0,16.3915,16.4522,16.3732,16.3732,258300.0
2013-01-24 15:00:00,26.96,26.98,26.96,26.98,293700.0,16.3732,16.3854,16.3732,16.3854,293700.0
2013-01-24 15:05:00,26.97,26.98,26.96,26.96,316200.0,16.3793,16.3854,16.3732,16.3732,316200.0
2013-01-24 15:10:00,26.97,26.97,26.95,26.95,344700.0,16.3793,16.3793,16.3672,16.3672,344700.0
2013-01-24 15:15:00,26.95,26.97,26.95,26.95,412600.0,16.3672,16.3793,16.3672,16.3672,412600.0
2013-01-24 15:20:00,26.95,26.96,26.93,26.93,283200.0,16.3672,16.3732,16.355,16.355,283200.0
2013-01-24 15:25:00,26.93,26.94,26.91,26.94,548900.0,16.355,16.3611,16.3429,16.3611,548900.0
2013-01-24 15:30:00,26.94,26.95,26.92,26.93,584300.0,16.3611,16.3672,16.3489,16.355,584300.0
2013-01-24 15:35:00,26.93,26.94,26.92,26.94,755300.0,16.355,16.3611,16.3489,16.3611,755300.0
2013-01-24 15:40:00,26.94,26.94,26.93,26.94,572000.0,16.3611,16.3611,16.355,16.3611,572000.0
2013-01-24 15:45:00,26.94,26.94,26.88,26.89,851500.0,16.3611,16.3611,16.3246,16.3307,851500.0
2013-01-24 15:50:00,26.9,26.9,26.85,26.85,889900.0,16.3368,16.3368,16.3064,16.3064,889900.0
2013-01-24 15:55:00,26.85,26.86,26.84,26.86,1926900.0,16.3064,16.3125,16.3004,16.3125,1926900.0
2013-01-25 09:30:00,26.98,26.98,26.86,26.95,826500.0,16.3854,16.3854,16.3125,16.3672,826500.0
2013-01-25 09:35:00,26.95,26.99,26.89,26.98,580000.0,16.3672,16.3915,16.3307,16.3854,580000.0
2013-01-25 09:40:00,26.97,26.99,26.91,26.93,367300.0,16.3793,16.3915,16.3429,16.355,367300.0
2013-01-25 09:45:00,26.94,26.95,26.86,26.86,290800.0,16.3611,16.3672,16.3125,16.3125,290800.0
2013-01-25 09:50:00,26.86,26.89,26.85,26.88,362000.0,16.3125,16.3307,16.3064,16.3246,362000.0
2013-01-25 09:55:00,26.87,26.9,26.87,26.9,336000.0,16.3186,16.3368,16.3186,16.3368,336000.0
2013-01-25 10:00:00,26.89,26.9,26.86,26.89,452100.0,16.3307,16.3368,16.3125,16.3307,452100.0
2013-01-25 10:05:00,26.89,26.9,26.87,26.87,227100.0,16.3307,16.3368,16.3186,16.3186,227100.0
2013-01-25 10:10:00,26.88,26.9,26.85,26.85,275400.0,16.3246,16.3368,16.3064,16.3064,275400.0
2013-01-25 10:15:00,26.85,26.89,26.85,26.87,412900.0,16.3064,16.3307,16.3064,16.3186,412900.0
2013-01-25 10:20:00,26.86,26.87,26.82,26.82,283400.0,16.3125,16.3186,16.2882,16.2882,283400.0
2013-01-25 10:25:00,26.83,26.84,26.77,26.77,603500.0,16.2943,16.3004,16.2578,16.2578,603500.0
2013-01-25 10:30:00,26.77,26.83,26.76,26.8,326300.0,16.2578,16.2943,16.2518,16.2761,326300.0
2013-01-25 10:35:00,26.8,26.82,26.8,26.82,379900.0,16.2761,16.2882,16.2761,16.2882,379900.0
2013-01-25 10:40:00,26.81,26.82,26.8,26.81,231100.0,16.2821,16.2882,16.2761,16.2821,231100.0
2013-01-25 10:45:00,26.8,26.82,26.78,26.8,396700.0,16.2761,16.2882,16.2639,16.2761,396700.0
2013-01-25 10:50:00,26.81,26.85,26.81,26.82,239500.0,16.2821,16.3064,16.2821,16.2882,239500.0
2013-01-25 10:55:00,26.83,26.85,26.82,26.85,198700.0,16.2943,16.3064,16.2882,16.3064,198700.0
2013-01-25 11:00:00,26.85,26.89,26.84,26.88,386400.0,16.3064,16.3307,16.3004,16.3246,386400.0
2013-01-25 11:05:00,26.88,26.9,26.87,26.88,175200.0,16.3246,16.3368,16.3186,16.3246,175200.0
2013-01-25 11:10:00,26.89,26.91,26.86,26.88,349400.0,16.3307,16.3429,16.3125,16.3246,349400.0
2013-01-25 11:15:00,26.87,26.89,26.86,26.88,232100.0,16.3186,16.3307,16.3125,16.3246,232100.0
2013-01-25 11:20:00,26.89,26.9,26.88,26.9,140200.0,16.3307,16.3368,16.3246,16.3368,140200.0
2013-01-25 11:25:00,26.9,26.91,26.89,26.89,238500.0,16.3368,16.3429,16.3307,16.3307,238500.0
2013-01-25 11:30:00,26.89,26.91,26.89,26.89,185800.0,16.3307,16.3429,16.3307,16.3307,185800.0
2013-01-25 11:35:00,26.89,26.9,26.89,26.89,77400.0,16.3307,16.3368,16.3307,16.3307,77400.0
2013-01-25 11:40:00,26.9,26.91,26.89,26.91,213100.0,16.3368,16.3429,16.3307,16.3429,213100.0
2013-01-25 11:45:00,26.91,26.91,26.88,26.89,145500.0,16.3429,16.3429,16.3246,16.3307,145500.0
2013-01-25 11:50:00,26.89,26.89,26.87,26.88,143900.0,16.3307,16.3307,16.3186,16.3246,143900.0
2013-01-25 11:55:00,26.88,26.9,26.87,26.89,242000.0,16.3246,16.3368,16.3186,16.3307,242000.0
2013-01-25 12:00:00,26.88,26.91,26.88,26.91,248700.0,16.3246,16.3429,16.3246,16.3429,248700.0
2013-01-25 12:05:00,26.91,26.94,26.9,26.93,268800.0,16.3429,16.3611,16.3368,16.355,268800.0
2013-01-25 12:10:00,26.93,26.93,26.92,26.93,238100.0,16.355,16.355,16.3489,16.355,238100.0
2013-01-25 12:15:00,26.92,26.93,26.92,26.93,110900.0,16.3489,16.355,16.3489,16.355,110900.0
2013-01-25 12:20:00,26.93,26.93,26.92,26.93,114500.0,16.355,16.355,16.3489,16.355,114500.0
2013-01-25 12:25:00,26.93,26.94,26.92,26.93,133100.0,16.355,16.3611,16.3489,16.355,133100.0
2013-01-25 12:30:00,26.93,26.94,26.92,26.94,89600.0,16.355,16.3611,16.3489,16.3611,89600.0
2013-01-25 12:35:00,26.94,26.95,26.93,26.93,121100.0,16.3611,16.3672,16.355,16.355,121100.0
2013-01-25 12:40:00,26.93,26.95,26.93,26.94,102500.0,16.355,16.3672,16.355,16.3611,102500.0
2013-01-25 12:45:00,26.95,26.95,26.93,26.93,125800.0,16.3672,16.3672,16.355,16.355,125800.0
2013-01-25 12:50:00,26.93,26.94,26.92,26.92,103700.0,16.355,16.3611,16.3489,16.3489,103700.0
2013-01-25 12:55:00,26.92,26.93,26.9,26.9,162000.0,16.3489,16.355,16.3368,16.3368,162000.0
2013-01-25 13:00:00,26.91,26.93,26.9,26.92,183000.0,16.3429,16.355,16.3368,16.3489,183000.0
2013-01-25 13:05:00,26.92,26.93,26.92,26.93,59100.0,16.3489,16.355,16.3489,16.355,59100.0
2013-01-25 13:10:00,26.93,26.93,26.92,26.92,80200.0,16.355,16.355,16.3489,16.3489,80200.0
2013-01-25 13:15:00,26.93,26.95,26.92,26.94,229100.0,16.355,16.3672,16.3489,16.3611,229100.0
2013-01-25 13:20:00,26.95,26.96,26.94,26.95,147500.0,16.3672,16.3732,16.3611,16.3672,147500.0
2013-01-25 13:25:00,26.96,26.96,26.95,26.96,83800.0,16.3732,16.3732,16.3672,16.3732,83800.0
2013-01-25 13:30:00,26.96,26.96,26.92,26.92,193100.0,16.3732,16.3732,16.3489,16.3489,193100.0
2013-01-25 13:35:00,26.92,26.93,26.92,26.92,72900.0,16.3489,16.355,16.3489,16.3489,72900.0
2013-01-25 13:40:00,26.93,26.95,26.92,26.95,267200.0,16.355,16.3672,16.3489,16.3672,267200.0
2013-01-25 13:45:00,26.94,26.95,26.93,26.94,133200.0,16.3611,16.3672,16.355,16.3611,133200.0
2013-01-25 13:50:00,26.94,26.94,26.93,26.94,68100.0,16.3611,16.3611,16.355,16.3611,68100.0
2013-01-25 13:55:00,26.94,26.95,26.94,26.95,126800.0,16.3611,16.3672,16.3611,16.3672,126800.0
2013-01-25 14:00:00,26.95,26.96,26.94,26.96,133300.0,16.3672,16.3732,16.3611,16.3732,133300.0
2013-01-25 14:05:00,26.95,26.96,26.92,26.92,132100.0,16.3672,16.3732,16.3489,16.3489,132100.0
2013-01-25 14:10:00,26.92,26.95,26.91,26.95,260900.0,16.3489,16.3672,16.3429,16.3672,260900.0
2013-01-25 14:15:00,26.94,26.95,26.93,26.95,162700.0,16.3611,16.3672,16.355,16.3672,162700.0
2013-01-25 14:20:00,26.95,26.95,26.94,26.95,46500.0,16.3672,16.3672,16.3611,16.3672,46500.0
2013-01-25 14:25:00,26.95,26.95,26.93,26.93,99600.0,16.3672,16.3672,16.355,16.355,99600.0
2013-01-25 14:30:00,26.94,26.94,26.93,26.93,117300.0,16.3611,16.3611,16.355,16.355,117300.0
2013-01-25 14:35:00,26.93,26.94,26.9,26.9,334300.0,16.355,16.3611,16.3368,16.3368,334300.0
2013-01-25 14:40:00,26.91,26.92,26.9,26.9,364300.0,16.3429,16.3489,16.3368,16.3368,364300.0
2013-01-25 14:45:00,26.91,26.91,26.9,26.9,101300.0,16.3429,16.3429,16.3368,16.3368,101300.0
2013-01-25 14:50:00,26.9,26.91,26.88,26.88,220500.0,16.3368,16.3429,16.3246,16.3246,220500.0
2013-01-25 14:55:00,26.89,26.91,26.88,26.9,255500.0,16.3307,16.3429,16.3246,16.3368,255500.0
2013-01-25 15:00:00,26.91,26.91,26.88,26.89,433400.0,16.3429,16.3429,16.3246,16.3307,433400.0
2013-01-25 15:05:00,26.89,26.9,26.87,26.89,281100.0,16.3307,16.3368,16.3186,16.3307,281100.0
2013-01-25 15:10:00,26.89,26.9,26.89,26.89,99200.0,16.3307,16.3368,16.3307,16.3307,99200.0
2013-01-25 15:15:00,26.89,26.9,26.89,26.9,201800.0,16.3307,16.3368,16.3307,16.3368,201800.0
2013-01-25 15:20:00,26.9,26.9,26.89,26.89,214200.0,16.3368,16.3368,16.3307,16.3307,214200.0
2013-01-25 15:25:00,26.89,26.92,26.89,26.92,311600.0,16.3307,16.3489,16.3307,16.3489,311600.0
2013-01-25 15:30:00,26.92,26.92,26.9,26.9,283200.0,16.3489,16.3489,16.3368,16.3368,283200.0
2013-01-25 15:35:00,26.91,26.91,26.9,26.91,286400.0,16.3429,16.3429,16.3368,16.3429,286400.0
2013-01-25 15:40:00,26.91,26.91,26.89,26.9,631800.0,16.3429,16.3429,16.3307,16.3368,631800.0
2013-01-25 15:45:00,26.89,26.92,26.88,26.91,552700.0,16.3307,16.3489,16.3246,16.3429,552700.0
2013-01-25 15:50:00,26.91,26.96,26.91,26.96,757000.0,16.3429,16.3732,16.3429,16.3732,757000.0
2013-01-25 15:55:00,26.95,26.99,26.92,26.99,1889600.0,16.3672,16.3915,16.3489,16.3915,1889600.0
2013-01-28 09:30:00,27.11,27.14,27.05,27.07,1260600.0,16.4643,16.4826,16.4279,16.44,1260600.0
2013-01-28 09:35:00,27.08,27.08,26.99,27.06,692600.0,16.4461,16.4461,16.3915,16.434,692600.0
2013-01-28 09:40:00,27.05,27.07,27.03,27.05,511300.0,16.4279,16.44,16.4157,16.4279,511300.0
2013-01-28 09:45:00,27.04,27.07,27.01,27.05,546400.0,16.4218,16.44,16.4036,16.4279,546400.0
2013-01-28 09:50:00,27.05,27.06,27.03,27.03,295500.0,16.4279,16.434,16.4157,16.4157,295500.0
2013-01-28 09:55:00,27.03,27.03,27.01,27.01,141300.0,16.4157,16.4157,16.4036,16.4036,141300.0
2013-01-28 10:00:00,27.01,27.02,26.96,26.98,541900.0,16.4036,16.4097,16.3732,16.3854,541900.0
2013-01-28 10:05:00,26.98,27.0,26.97,26.98,226800.0,16.3854,16.3975,16.3793,16.3854,226800.0
2013-01-28 10:10:00,26.99,27.0,26.96,26.96,426200.0,16.3915,16.3975,16.3732,16.3732,426200.0
2013-01-28 10:15:00,26.97,26.99,26.93,26.98,636200.0,16.3793,16.3915,16.355,16.3854,636200.0
2013-01-28 10:20:00,26.98,27.0,26.96,26.99,215100.0,16.3854,16.3975,16.3732,16.3915,215100.0
2013-01-28 10:25:00,27.0,27.0,26.97,26.99,176400.0,16.3975,16.3975,16.3793,16.3915,176400.0
2013-01-28 10:30:00,27.0,27.0,26.98,27.0,127800.0,16.3975,16.3975,16.3854,16.3975,127800.0
2013-01-28 10:35:00,27.0,27.03,26.99,26.99,637100.0,16.3975,16.4157,16.3915,16.3915,637100.0
2013-01-28 10:40:00,26.99,27.0,26.97,27.0,228000.0,16.3915,16.3975,16.3793,16.3975,228000.0
2013-01-28 10:45:00,27.0,27.05,26.99,27.02,966300.0,16.3975,16.4279,16.3915,16.4097,966300.0
2013-01-28 10:50:00,27.01,27.02,27.0,27.0,86600.0,16.4036,16.4097,16.3975,16.3975,86600.0
2013-01-28 10:55:00,27.01,27.02,26.98,27.01,385700.0,16.4036,16.4097,16.3854,16.4036,385700.0
2013-01-28 11:00:00,27.01,27.02,27.0,27.0,136600.0,16.4036,16.4097,16.3975,16.3975,136600.0
2013-01-28 11:05:00,27.0,27.01,26.97,26.99,369900.0,16.3975,16.4036,16.3793,16.3915,369900.0
2013-01-28 11:10:00,26.99,27.0,26.98,27.0,154800.0,16.3915,16.3975,16.3854,16.3975,154800.0
2013-01-28 11:15:00,27.0,27.03,26.98,27.01,417200.0,16.3975,16.4157,16.3854,16.4036,417200.0
2013-01-28 11:20:00,27.01,27.01,26.98,27.0,240600.0,16.4036,16.4036,16.3854,16.3975,240600.0
2013-01-28 11:25:00,27.0,27.01,26.98,27.0,132400.0,16.3975,16.4036,16.3854,16.3975,132400.0
2013-01-28 11:30:00,27.0,27.01,26.98,27.01,251800.0,16.3975,16.4036,16.3854,16.4036,251800.0
2013-01-28 11:35:00,27.0,27.04,26.99,27.0,356100.0,16.3975,16.4218,16.3915,16.3975,356100.0
2013-01-28 11:40:00,27.0,27.0,26.99,27.0,59000.0,16.3975,16.3975,16.3915,16.3975,59000.0
2013-01-28 11:45:00,27.0,27.04,26.99,27.01,278500.0,16.3975,16.4218,16.3915,16.4036,278500.0
2013-01-28 11:50:00,27.01,27.02,27.01,27.01,114300.0,16.4036,16.4097,16.4036,16.4036,114300.0
2013-01-28 11:55:00,27.01,27.02,27.0,27.0,117500.0,16.4036,16.4097,16.3975,16.3975,117500.0
2013-01-28 12:00:00,27.0,27.01,26.99,26.99,185500.0,16.3975,16.4036,16.3915,16.3915,185500.0
2013-01-28 12:05:00,27.0,27.0,26.98,26.98,117500.0,16.3975,16.3975,16.3854,16.3854,117500.0
2013-01-28 12:10:00,26.99,26.99,26.98,26.98,42500.0,16.3915,16.3915,16.3854,16.3854,42500.0
2013-01-28 12:15:00,26.99,26.99,26.98,26.99,93500.0,16.3915,16.3915,16.3854,16.3915,93500.0
2013-01-28 12:20:00,26.99,27.0,26.98,26.99,354600.0,16.3915,16.3975,16.3854,16.3915,354600.0
2013-01-28 12:25:00,26.99,27.0,26.97,26.98,157200.0,16.3915,16.3975,16.3793,16.3854,157200.0
2013-01-28 12:30:00,26.98,26.99,26.96,26.97,171200.0,16.3854,16.3915,16.3732,16.3793,171200.0
2013-01-28 12:35:00,26.98,26.98,26.97,26.97,100500.0,16.3854,16.3854,16.3793,16.3793,100500.0
2013-01-28 12:40:00,26.98,26.98,26.97,26.98,108100.0,16.3854,16.3854,16.3793,16.3854,108100.0
2013-01-28 12:45:00,26.98,26.98,26.97,26.98,95500.0,16.3854,16.3854,16.3793,16.3854,95500.0
2013-01-28 12:50:00,26.97,26.98,26.97,26.97,71400.0,16.3793,16.3854,16.3793,16.3793,71400.0
2013-01-28 12:55:00,26.97,26.99,26.97,26.99,224000.0,16.3793,16.3915,16.3793,16.3915,224000.0
2013-01-28 13:00:00,26.99,26.99,26.98,26.98,56100.0,16.3915,16.3915,16.3854,16.3854,56100.0
2013-01-28 13:05:00,26.98,26.99,26.98,26.99,138500.0,16.3854,16.3915,16.3854,16.3915,138500.0
2013-01-28 13:10:00,26.99,26.99,26.98,26.98,118800.0,16.3915,16.3915,16.3854,16.3854,118800.0
2013-01-28 13:15:00,26.99,27.01,26.98,27.0,388700.0,16.3915,16.4036,16.3854,16.3975,388700.0
2013-01-28 13:20:00,27.0,27.01,27.0,27.0,124100.0,16.3975,16.4036,16.3975,16.3975,124100.0
2013-01-28 13:25:00,27.0,27.01,27.0,27.0,32900.0,16.3975,16.4036,16.3975,16.3975,32900.0
2013-01-28 13:30:00,27.0,27.01,27.0,27.0,81000.0,16.3975,16.4036,16.3975,16.3975,81000.0
2013-01-28 13:35:00,27.0,27.0,26.97,26.98,426600.0,16.3975,16.3975,16.3793,16.3854,426600.0
2013-01-28 13:40:00,26.97,26.98,26.97,26.98,93500.0,16.3793,16.3854,16.3793,16.3854,93500.0
2013-01-28 13:45:00,26.97,26.98,26.96,26.96,148800.0,16.3793,16.3854,16.3732,16.3732,148800.0
2013-01-28 13:50:00,26.96,26.97,26.95,26.96,159900.0,16.3732,16.3793,16.3672,16.3732,159900.0
2013-01-28 13:55:00,26.96,26.96,26.95,26.95,79500.0,16.3732,16.3732,16.3672,16.3672,79500.0
2013-01-28 14:00:00,26.95,26.96,26.94,26.95,307100.0,16.3672,16.3732,16.3611,16.3672,307100.0
2013-01-28 14:05:00,26.95,26.95,26.94,26.95,128500.0,16.3672,16.3672,16.3611,16.3672,128500.0
2013-01-28 14:10:00,26.94,26.95,26.94,26.94,116200.0,16.3611,16.3672,16.3611,16.3611,116200.0
2013-01-28 14:15:00,26.94,26.95,26.91,26.91,573000.0,16.3611,16.3672,16.3429,16.3429,573000.0
2013-01-28 14:20:00,26.91,26.92,26.89,26.91,318600.0,16.3429,16.3489,16.3307,16.3429,318600.0
2013-01-28 14:25:00,26.9,26.91,26.9,26.91,143900.0,16.3368,16.3429,16.3368,16.3429,143900.0
2013-01-28 14:30:00,26.91,26.92,26.9,26.91,259700.0,16.3429,16.3489,16.3368,16.3429,259700.0
2013-01-28 14:35:00,26.91,26.93,26.91,26.93,306600.0,16.3429,16.355,16.3429,16.355,306600.0
2013-01-28 14:40:00,26.92,26.93,26.91,26.92,346400.0,16.3489,16.355,16.3429,16.3489,346400.0
2013-01-28 14:45:00,26.92,26.94,26.92,26.94,240600.0,16.3489,16.3611,16.3489,16.3611,240600.0
2013-01-28 14:50:00,26.94,26.94,26.91,26.91,402100.0,16.3611,16.3611,16.3429,16.3429,402100.0
2013-01-28 14:55:00,26.91,26.92,26.9,26.9,153500.0,16.3429,16.3489,16.3368,16.3368,153500.0
2013-01-28 15:00:00,26.9,26.93,26.9,26.93,260300.0,16.3368,16.355,16.3368,16.355,260300.0
2013-01-28 15:05:00,26.93,26.93,26.92,26.92,226200.0,16.355,16.355,16.3489,16.3489,226200.0
2013-01-28 15:10:00,26.92,26.93,26.92,26.93,79500.0,16.3489,16.355,16.3489,16.355,79500.0
2013-01-28 15:15:00,26.92,26.95,26.92,26.95,188200.0,16.3489,16.3672,16.3489,16.3672,188200.0
2013-01-28 15:20:00,26.95,26.95,26.9,26.91,564900.0,16.3672,16.3672,16.3368,16.3429,564900.0
2013-01-28 15:25:00,26.92,26.92,26.9,26.9,225100.0,16.3489,16.3489,16.3368,16.3368,225100.0
2013-01-28 15:30:00,26.91,26.94,26.9,26.94,300600.0,16.3429,16.3611,16.3368,16.3611,300600.0
2013-01-28 15:35:00,26.94,26.94,26.92,26.92,214000.0,16.3611,16.3611,16.3489,16.3489,214000.0
2013-01-28 15:40:00,26.92,26.93,26.91,26.91,228100.0,16.3489,16.355,16.3429,16.3429,228100.0
2013-01-28 15:45:00,26.92,26.96,26.91,26.95,693200.0,16.3489,16.3732,16.3429,16.3672,693200.0
2013-01-28 15:50:00,26.94,26.95,26.91,26.91,386200.0,16.3611,16.3672,16.3429,16.3429,386200.0
2013-01-28 15:55:00,26.91,26.91,26.84,26.84,1405600.0,16.3429,16.3429,16.3004,16.3004,1405600.0
2013-01-29 09:30:00,26.94,27.15,26.94,27.13,1627800.0,16.3611,16.4886,16.3611,16.4765,1627800.0
2013-01-29 09:35:00,27.12,27.19,27.09,27.17,1323900.0,16.4704,16.5129,16.4522,16.5008,1323900.0
2013-01-29 09:40:00,27.16,27.25,27.14,27.23,822400.0,16.4947,16.5494,16.4826,16.5372,822400.0
2013-01-29 09:45:00,27.24,27.38,27.17,27.38,1074800.0,16.5433,16.6283,16.5008,16.6283,1074800.0
2013-01-29 09:50:00,27.37,27.47,27.35,27.46,1403200.0,16.6222,16.683,16.6101,16.6769,1403200.0
2013-01-29 09:55:00,27.46,27.47,27.33,27.35,794800.0,16.6769,16.683,16.5979,16.6101,794800.0
2013-01-29 10:00:00,27.34,27.37,27.3,27.34,894000.0,16.604,16.6222,16.5797,16.604,894000.0
2013-01-29 10:05:00,27.34,27.48,27.34,27.46,2017800.0,16.604,16.689,16.604,16.6769,2017800.0
2013-01-29 10:10:00,27.48,27.48,27.46,27.46,660600.0,16.689,16.689,16.6769,16.6769,660600.0
2013-01-29 10:15:00,27.46,27.47,27.44,27.45,519600.0,16.6769,16.683,16.6647,16.6708,519600.0
2013-01-29 10:20:00,27.45,27.52,27.45,27.5,1550300.0,16.6708,16.7133,16.6708,16.7012,1550300.0
2013-01-29 10:25:00,27.51,27.51,27.37,27.44,1700300.0,16.7073,16.7073,16.6222,16.6647,1700300.0
2013-01-29 10:30:00,27.44,27.5,27.43,27.48,905700.0,16.6647,16.7012,16.6587,16.689,905700.0
2013-01-29 10:35:00,27.48,27.48,27.46,27.46,232700.0,16.689,16.689,16.6769,16.6769,232700.0
2013-01-29 10:40:00,27.46,27.48,27.46,27.48,257100.0,16.6769,16.689,16.6769,16.689,257100.0
2013-01-29 10:45:00,27.48,27.5,27.47,27.5,555500.0,16.689,16.7012,16.683,16.7012,555500.0
2013-01-29 10:50:00,27.5,27.56,27.46,27.55,963900.0,16.7012,16.7376,16.6769,16.7315,963900.0
2013-01-29 10:55:00,27.55,27.59,27.55,27.59,927300.0,16.7315,16.7558,16.7315,16.7558,927300.0
2013-01-29 11:00:00,27.59,27.61,27.58,27.61,506600.0,16.7558,16.768,16.7498,16.768,506600.0
2013-01-29 11:05:00,27.61,27.65,27.6,27.61,591100.0,16.768,16.7923,16.7619,16.768,591100.0
2013-01-29 11:10:00,27.6,27.64,27.56,27.58,1516900.0,16.7619,16.7862,16.7376,16.7498,1516900.0
2013-01-29 11:15:00,27.58,27.63,27.56,27.61,945600.0,16.7498,16.7801,16.7376,16.768,945600.0
2013-01-29 11:20:00,27.62,27.65,27.6,27.65,631400.0,16.7741,16.7923,16.7619,16.7923,631400.0
2013-01-29 11:25:00,27.64,27.69,27.62,27.69,615000.0,16.7862,16.8166,16.7741,16.8166,615000.0
2013-01-29 11:30:00,27.68,27.76,27.68,27.73,985200.0,16.8105,16.8591,16.8105,16.8409,985200.0
2013-01-29 11:35:00,27.73,27.73,27.7,27.71,700800.0,16.8409,16.8409,16.8226,16.8287,700800.0
2013-01-29 11:40:00,27.71,27.77,27.71,27.77,239400.0,16.8287,16.8652,16.8287,16.8652,239400.0
2013-01-29 11:45:00,27.77,27.77,27.71,27.74,792700.0,16.8652,16.8652,16.8287,16.8469,792700.0
2013-01-29 11:50:00,27.73,27.75,27.73,27.74,246700.0,16.8409,16.853,16.8409,16.8469,246700.0
2013-01-29 11:55:00,27.75,27.75,27.66,27.66,645000.0,16.853,16.853,16.7984,16.7984,645000.0
2013-01-29 12:00:00,27.67,27.68,27.64,27.65,787400.0,16.8044,16.8105,16.7862,16.7923,787400.0
2013-01-29 12:05:00,27.64,27.69,27.64,27.68,461000.0,16.7862,16.8166,16.7862,16.8105,461000.0
2013-01-29 12:10:00,27.68,27.69,27.67,27.69,248400.0,16.8105,16.8166,16.8044,16.8166,248400.0
2013-01-29 12:15:00,27.69,27.69,27.67,27.69,732300.0,16.8166,16.8166,16.8044,16.8166,732300.0
2013-01-29 12:20:00,27.68,27.71,27.65,27.71,586300.0,16.8105,16.8287,16.7923,16.8287,586300.0
2013-01-29 12:25:00,27.71,27.74,27.7,27.71,672400.0,16.8287,16.8469,16.8226,16.8287,672400.0
2013-01-29 12:30:00,27.71,27.72,27.71,27.71,385800.0,16.8287,16.8348,16.8287,16.8287,385800.0
2013-01-29 12:35:00,27.71,27.73,27.7,27.72,1242800.0,16.8287,16.8409,16.8226,16.8348,1242800.0
2013-01-29 12:40:00,27.71,27.72,27.69,27.69,577800.0,16.8287,16.8348,16.8166,16.8166,577800.0
2013-01-29 12:45:00,27.7,27.7,27.67,27.68,436500.0,16.8226,16.8226,16.8044,16.8105,436500.0
2013-01-29 12:50:00,27.68,27.69,27.67,27.68,599300.0,16.8105,16.8166,16.8044,16.8105,599300.0
2013-01-29 12:55:00,27.67,27.68,27.67,27.68,165100.0,16.8044,16.8105,16.8044,16.8105,165100.0
2013-01-29 13:00:00,27.68,27.69,27.67,27.69,530300.0,16.8105,16.8166,16.8044,16.8166,530300.0
2013-01-29 13:05:00,27.69,27.71,27.68,27.69,768100.0,16.8166,16.8287,16.8105,16.8166,768100.0
2013-01-29 13:10:00,27.69,27.7,27.69,27.7,134300.0,16.8166,16.8226,16.8166,16.8226,134300.0
2013-01-29 13:15:00,27.7,27.7,27.68,27.68,398700.0,16.8226,16.8226,16.8105,16.8105,398700.0
2013-01-29 13:20:00,27.68,27.7,27.68,27.7,443800.0,16.8105,16.8226,16.8105,16.8226,443800.0
2013-01-29 13:25:00,27.7,27.7,27.68,27.69,170500.0,16.8226,16.8226,16.8105,16.8166,170500.0
2013-01-29 13:30:00,27.68,27.69,27.67,27.68,188000.0,16.8105,16.8166,16.8044,16.8105,188000.0
2013-01-29 13:35:00,27.67,27.7,27.67,27.7,433000.0,16.8044,16.8226,16.8044,16.8226,433000.0
2013-01-29 13:40:00,27.69,27.7,27.66,27.68,578100.0,16.8166,16.8226,16.7984,16.8105,578100.0
2013-01-29 13:45:00,27.68,27.69,27.65,27.65,348500.0,16.8105,16.8166,16.7923,16.7923,348500.0
2013-01-29 13:50:00,27.66,27.69,27.65,27.68,349700.0,16.7984,16.8166,16.7923,16.8105,349700.0
2013-01-29 13:55:00,27.68,27.7,27.67,27.69,467500.0,16.8105,16.8226,16.8044,16.8166,467500.0
2013-01-29 14:00:00,27.69,27.7,27.68,27.7,266200.0,16.8166,16.8226,16.8105,16.8226,266200.0
2013-01-29 14:05:00,27.7,27.7,27.68,27.69,331900.0,16.8226,16.8226,16.8105,16.8166,331900.0
2013-01-29 14:10:00,27.69,27.7,27.68,27.7,540100.0,16.8166,16.8226,16.8105,16.8226,540100.0
2013-01-29 14:15:00,27.7,27.72,27.69,27.71,421700.0,16.8226,16.8348,16.8166,16.8287,421700.0
2013-01-29 14:20:00,27.71,27.72,27.69,27.71,372700.0,16.8287,16.8348,16.8166,16.8287,372700.0
2013-01-29 14:25:00,27.71,27.71,27.7,27.71,143500.0,16.8287,16.8287,16.8226,16.8287,143500.0
2013-01-29 14:30:00,27.7,27.73,27.7,27.73,447100.0,16.8226,16.8409,16.8226,16.8409,447100.0
2013-01-29 14:35:00,27.73,27.73,27.7,27.73,344300.0,16.8409,16.8409,16.8226,16.8409,344300.0
2013-01-29 14:40:00,27.72,27.75,27.72,27.74,462200.0,16.8348,16.853,16.8348,16.8469,462200.0
2013-01-29 14:45:00,27.75,27.77,27.72,27.72,769200.0,16.853,16.8652,16.8348,16.8348,769200.0
2013-01-29 14:50:00,27.72,27.74,27.72,27.73,361600.0,16.8348,16.8469,16.8348,16.8409,361600.0
2013-01-29 14:55:00,27.73,27.73,27.7,27.71,522600.0,16.8409,16.8409,16.8226,16.8287,522600.0
2013-01-29 15:00:00,27.71,27.72,27.7,27.71,284700.0,16.8287,16.8348,16.8226,16.8287,284700.0
2013-01-29 15:05:00,27.71,27.72,27.71,27.71,279600.0,16.8287,16.8348,16.8287,16.8287,279600.0
2013-01-29 15:10:00,27.71,27.75,27.71,27.74,386900.0,16.8287,16.853,16.8287,16.8469,386900.0
2013-01-29 15:15:00,27.74,27.75,27.73,27.73,277900.0,16.8469,16.853,16.8409,16.8409,277900.0
2013-01-29 15:20:00,27.73,27.74,27.72,27.72,422900.0,16.8409,16.8469,16.8348,16.8348,422900.0
2013-01-29 15:25:00,27.73,27.78,27.72,27.78,648900.0,16.8409,16.8712,16.8348,16.8712,648900.0
2013-01-29 15:30:00,27.78,27.82,27.77,27.82,588200.0,16.8712,16.8955,16.8652,16.8955,588200.0
2013-01-29 15:35:00,27.82,27.84,27.79,27.8,888500.0,16.8955,16.9077,16.8773,16.8834,888500.0
2013-01-29 15:40:00,27.79,27.8,27.75,27.75,609000.0,16.8773,16.8834,16.853,16.853,609000.0
2013-01-29 15:45:00,27.75,27.78,27.73,27.75,926300.0,16.853,16.8712,16.8409,16.853,926300.0
2013-01-29 15:50:00,27.75,27.77,27.72,27.74,1100100.0,16.853,16.8652,16.8348,16.8469,1100100.0
2013-01-29 15:55:00,27.74,27.76,27.7,27.7,1854600.0,16.8469,16.8591,16.8226,16.8226,1854600.0
2013-01-30 09:30:00,27.53,27.67,27.5,27.5,2054600.0,16.8653,16.951,16.8469,16.8469,2054600.0
2013-01-30 09:35:00,27.52,27.56,27.49,27.53,695800.0,16.8591,16.8836,16.8408,16.8653,695800.0
2013-01-30 09:40:00,27.53,27.54,27.52,27.54,358000.0,16.8653,16.8714,16.8591,16.8714,358000.0
2013-01-30 09:45:00,27.54,27.56,27.53,27.54,673500.0,16.8714,16.8836,16.8653,16.8714,673500.0
2013-01-30 09:50:00,27.55,27.55,27.5,27.5,609000.0,16.8775,16.8775,16.8469,16.8469,609000.0
2013-01-30 09:55:00,27.51,27.54,27.49,27.53,543700.0,16.853,16.8714,16.8408,16.8653,543700.0
2013-01-30 10:00:00,27.53,27.55,27.51,27.51,626200.0,16.8653,16.8775,16.853,16.853,626200.0
2013-01-30 10:05:00,27.52,27.52,27.49,27.5,814900.0,16.8591,16.8591,16.8408,16.8469,814900.0
2013-01-30 10:10:00,27.49,27.5,27.49,27.49,97800.0,16.8408,16.8469,16.8408,16.8408,97800.0
2013-01-30 10:15:00,27.5,27.51,27.46,27.49,757400.0,16.8469,16.853,16.8224,16.8408,757400.0
2013-01-30 10:20:00,27.5,27.5,27.47,27.5,445400.0,16.8469,16.8469,16.8285,16.8469,445400.0
2013-01-30 10:25:00,27.5,27.5,27.45,27.47,692400.0,16.8469,16.8469,16.8163,16.8285,692400.0
2013-01-30 10:30:00,27.47,27.48,27.46,27.46,210000.0,16.8285,16.8346,16.8224,16.8224,210000.0
2013-01-30 10:35:00,27.46,27.47,27.41,27.44,545700.0,16.8224,16.8285,16.7918,16.8101,545700.0
2013-01-30 10:40:00,27.44,27.45,27.39,27.39,645200.0,16.8101,16.8163,16.7795,16.7795,645200.0
2013-01-30 10:45:00,27.39,27.44,27.39,27.44,351400.0,16.7795,16.8101,16.7795,16.8101,351400.0
2013-01-30 10:50:00,27.43,27.46,27.42,27.46,246000.0,16.804,16.8224,16.7979,16.8224,246000.0
2013-01-30 10:55:00,27.46,27.47,27.45,27.47,318700.0,16.8224,16.8285,16.8163,16.8285,318700.0
2013-01-30 11:00:00,27.47,27.47,27.43,27.45,314200.0,16.8285,16.8285,16.804,16.8163,314200.0
2013-01-30 11:05:00,27.44,27.46,27.44,27.46,233700.0,16.8101,16.8224,16.8101,16.8224,233700.0
2013-01-30 11:10:00,27.46,27.47,27.45,27.46,613300.0,16.8224,16.8285,16.8163,16.8224,613300.0
2013-01-30 11:15:00,27.47,27.49,27.46,27.48,588600.0,16.8285,16.8408,16.8224,16.8346,588600.0
2013-01-30 11:20:00,27.48,27.5,27.47,27.49,615000.0,16.8346,16.8469,16.8285,16.8408,615000.0
2013-01-30 11:25:00,27.49,27.51,27.48,27.5,412100.0,16.8408,16.853,16.8346,16.8469,412100.0
2013-01-30 11:30:00,27.51,27.51,27.48,27.48,230000.0,16.853,16.853,16.8346,16.8346,230000.0
2013-01-30 11:35:00,27.48,27.5,27.47,27.5,500300.0,16.8346,16.8469,16.8285,16.8469,500300.0
2013-01-30 11:40:00,27.5,27.51,27.49,27.51,440300.0,16.8469,16.853,16.8408,16.853,440300.0
2013-01-30 11:45:00,27.5,27.55,27.5,27.53,342000.0,16.8469,16.8775,16.8469,16.8653,342000.0
2013-01-30 11:50:00,27.53,27.53,27.52,27.52,101000.0,16.8653,16.8653,16.8591,16.8591,101000.0
2013-01-30 11:55:00,27.53,27.54,27.49,27.53,772900.0,16.8653,16.8714,16.8408,16.8653,772900.0
2013-01-30 12:00:00,27.54,27.54,27.5,27.51,907500.0,16.8714,16.8714,16.8469,16.853,907500.0
2013-01-30 12:05:00,27.51,27.55,27.5,27.53,545600.0,16.853,16.8775,16.8469,16.8653,545600.0
2013-01-30 12:10:00,27.53,27.55,27.53,27.55,234400.0,16.8653,16.8775,16.8653,16.8775,234400.0
2013-01-30 12:15:00,27.54,27.56,27.54,27.55,335800.0,16.8714,16.8836,16.8714,16.8775,335800.0
2013-01-30 12:20:00,27.56,27.59,27.55,27.59,501900.0,16.8836,16.902,16.8775,16.902,501900.0
2013-01-30 12:25:00,27.59,27.6,27.58,27.59,172300.0,16.902,16.9081,16.8959,16.902,172300.0
2013-01-30 12:30:00,27.6,27.6,27.59,27.6,299000.0,16.9081,16.9081,16.902,16.9081,299000.0
2013-01-30 12:35:00,27.59,27.6,27.59,27.6,318500.0,16.902,16.9081,16.902,16.9081,318500.0
2013-01-30 12:40:00,27.59,27.61,27.59,27.6,685300.0,16.902,16.9143,16.902,16.9081,685300.0
2013-01-30 12:45:00,27.6,27.6,27.58,27.6,477500.0,16.9081,16.9081,16.8959,16.9081,477500.0
2013-01-30 12:50:00,27.6,27.63,27.59,27.62,524400.0,16.9081,16.9265,16.902,16.9204,524400.0
2013-01-30 12:55:00,27.61,27.66,27.61,27.64,493300.0,16.9143,16.9449,16.9143,16.9327,493300.0
2013-01-30 13:00:00,27.64,27.65,27.63,27.63,553300.0,16.9327,16.9388,16.9265,16.9265,553300.0
2013-01-30 13:05:00,27.64,27.66,27.63,27.64,430500.0,16.9327,16.9449,16.9265,16.9327,430500.0
2013-01-30 13:10:00,27.65,27.66,27.64,27.64,297800.0,16.9388,16.9449,16.9327,16.9327,297800.0
2013-01-30 13:15:00,27.64,27.65,27.64,27.64,246300.0,16.9327,16.9388,16.9327,16.9327,246300.0
2013-01-30 13:20:00,27.64,27.67,27.64,27.66,312800.0,16.9327,16.951,16.9327,16.9449,312800.0
2013-01-30 13:25:00,27.66,27.66,27.65,27.66,338500.0,16.9449,16.9449,16.9388,16.9449,338500.0
2013-01-30 13:30:00,27.65,27.66,27.64,27.64,311300.0,16.9388,16.9449,16.9327,16.9327,311300.0
2013-01-30 13:35:00,27.64,27.65,27.64,27.65,110700.0,16.9327,16.9388,16.9327,16.9388,110700.0
2013-01-30 13:40:00,27.65,27.65,27.64,27.65,129700.0,16.9388,16.9388,16.9327,16.9388,129700.0
2013-01-30 13:45:00,27.65,27.65,27.64,27.64,117900.0,16.9388,16.9388,16.9327,16.9327,117900.0
2013-01-30 13:50:00,27.65,27.65,27.64,27.65,164700.0,16.9388,16.9388,16.9327,16.9388,164700.0
2013-01-30 13:55:00,27.64,27.65,27.6,27.62,487500.0,16.9327,16.9388,16.9081,16.9204,487500.0
2013-01-30 14:00:00,27.61,27.62,27.59,27.61,357700.0,16.9143,16.9204,16.902,16.9143,357700.0
2013-01-30 14:05:00,27.61,27.61,27.58,27.59,903400.0,16.9143,16.9143,16.8959,16.902,903400.0
2013-01-30 14:10:00,27.59,27.62,27.58,27.59,828100.0,16.902,16.9204,16.8959,16.902,828100.0
2013-01-30 14:15:00,27.6,27.64,27.57,27.61,759600.0,16.9081,16.9327,16.8898,16.9143,759600.0
2013-01-30 14:20:00,27.61,27.62,27.55,27.58,992500.0,16.9143,16.9204,16.8775,16.8959,992500.0
2013-01-30 14:25:00,27.57,27.59,27.55,27.57,364400.0,16.8898,16.902,16.8775,16.8898,364400.0
2013-01-30 14:30:00,27.57,27.59,27.56,27.59,279300.0,16.8898,16.902,16.8836,16.902,279300.0
2013-01-30 14:35:00,27.58,27.59,27.54,27.55,427500.0,16.8959,16.902,16.8714,16.8775,427500.0
2013-01-30 14:40:00,27.56,27.57,27.55,27.57,216900.0,16.8836,16.8898,16.8775,16.8898,216900.0
2013-01-30 14:45:00,27.56,27.59,27.56,27.58,790800.0,16.8836,16.902,16.8836,16.8959,790800.0
2013-01-30 14:50:00,27.57,27.58,27.57,27.57,112100.0,16.8898,16.8959,16.8898,16.8898,112100.0
2013-01-30 14:55:00,27.58,27.59,27.57,27.59,216200.0,16.8959,16.902,16.8898,16.902,216200.0
2013-01-30 15:00:00,27.59,27.59,27.58,27.58,480100.0,16.902,16.902,16.8959,16.8959,480100.0
2013-01-30 15:05:00,27.58,27.6,27.57,27.58,352300.0,16.8959,16.9081,16.8898,16.8959,352300.0
2013-01-30 15:10:00,27.58,27.58,27.51,27.51,397100.0,16.8959,16.8959,16.853,16.853,397100.0
2013-01-30 15:15:00,27.51,27.52,27.46,27.5,763500.0,16.853,16.8591,16.8224,16.8469,763500.0
2013-01-30 15:20:00,27.5,27.55,27.5,27.53,568600.0,16.8469,16.8775,16.8469,16.8653,568600.0
2013-01-30 15:25:00,27.53,27.54,27.5,27.53,519100.0,16.8653,16.8714,16.8469,16.8653,519100.0
2013-01-30 15:30:00,27.53,27.55,27.5,27.52,835200.0,16.8653,16.8775,16.8469,16.8591,835200.0
2013-01-30 15:35:00,27.52,27.54,27.51,27.53,281400.0,16.8591,16.8714,16.853,16.8653,281400.0
2013-01-30 15:40:00,27.52,27.54,27.5,27.51,643500.0,16.8591,16.8714,16.8469,16.853,643500.0
2013-01-30 15:45:00,27.52,27.55,27.5,27.5,1019200.0,16.8591,16.8775,16.8469,16.8469,1019200.0
2013-01-30 15:50:00,27.5,27.51,27.48,27.5,1121100.0,16.8469,16.853,16.8346,16.8469,1121100.0
2013-01-30 15:55:00,27.5,27.55,27.48,27.52,2084200.0,16.8469,16.8775,16.8346,16.8591,2084200.0
2013-01-31 09:30:00,27.4,27.45,27.37,27.38,794900.0,16.7856,16.8163,16.7672,16.7734,794900.0
2013-01-31 09:35:00,27.39,27.5,27.37,27.5,322800.0,16.7795,16.8469,16.7672,16.8469,322800.0
2013-01-31 09:40:00,27.5,27.52,27.49,27.52,244300.0,16.8469,16.8591,16.8408,16.8591,244300.0
2013-01-31 09:45:00,27.52,27.52,27.46,27.48,213400.0,16.8591,16.8591,16.8224,16.8346,213400.0
2013-01-31 09:50:00,27.47,27.51,27.47,27.51,200500.0,16.8285,16.853,16.8285,16.853,200500.0
2013-01-31 09:55:00,27.51,27.51,27.45,27.47,367000.0,16.853,16.853,16.8163,16.8285,367000.0
2013-01-31 10:00:00,27.47,27.49,27.41,27.41,309400.0,16.8285,16.8408,16.7918,16.7918,309400.0
2013-01-31 10:05:00,27.41,27.45,27.41,27.41,255400.0,16.7918,16.8163,16.7918,16.7918,255400.0
2013-01-31 10:10:00,27.42,27.46,27.41,27.41,299600.0,16.7979,16.8224,16.7918,16.7918,299600.0
2013-01-31 10:15:00,27.42,27.42,27.39,27.4,253500.0,16.7979,16.7979,16.7795,16.7856,253500.0
2013-01-31 10:20:00,27.39,27.46,27.39,27.46,285400.0,16.7795,16.8224,16.7795,16.8224,285400.0
2013-01-31 10:25:00,27.46,27.47,27.44,27.46,329100.0,16.8224,16.8285,16.8101,16.8224,329100.0
2013-01-31 10:30:00,27.46,27.5,27.45,27.49,418700.0,16.8224,16.8469,16.8163,16.8408,418700.0
2013-01-31 10:35:00,27.49,27.49,27.46,27.48,442000.0,16.8408,16.8408,16.8224,16.8346,442000.0
2013-01-31 10:40:00,27.49,27.53,27.48,27.53,381100.0,16.8408,16.8653,16.8346,16.8653,381100.0
2013-01-31 10:45:00,27.53,27.57,27.52,27.54,274900.0,16.8653,16.8898,16.8591,16.8714,274900.0
2013-01-31 10:50:00,27.54,27.56,27.53,27.53,253700.0,16.8714,16.8836,16.8653,16.8653,253700.0
2013-01-31 10:55:00,27.53,27.55,27.52,27.52,383300.0,16.8653,16.8775,16.8591,16.8591,383300.0
2013-01-31 11:00:00,27.52,27.52,27.49,27.51,314100.0,16.8591,16.8591,16.8408,16.853,314100.0
2013-01-31 11:05:00,27.52,27.52,27.5,27.51,154800.0,16.8591,16.8591,16.8469,16.853,154800.0
2013-01-31 11:10:00,27.52,27.52,27.48,27.49,293800.0,16.8591,16.8591,16.8346,16.8408,293800.0
2013-01-31 11:15:00,27.49,27.51,27.48,27.5,332500.0,16.8408,16.853,16.8346,16.8469,332500.0
2013-01-31 11:20:00,27.51,27.51,27.5,27.5,104400.0,16.853,16.853,16.8469,16.8469,104400.0
2013-01-31 11:25:00,27.51,27.56,27.5,27.56,337000.0,16.853,16.8836,16.8469,16.8836,337000.0
2013-01-31 11:30:00,27.55,27.55,27.51,27.53,619100.0,16.8775,16.8775,16.853,16.8653,619100.0
2013-01-31 11:35:00,27.52,27.53,27.51,27.52,249400.0,16.8591,16.8653,16.853,16.8591,249400.0
2013-01-31 11:40:00,27.53,27.53,27.5,27.52,237300.0,16.8653,16.8653,16.8469,16.8591,237300.0
2013-01-31 11:45:00,27.51,27.54,27.51,27.53,173300.0,16.853,16.8714,16.853,16.8653,173300.0
2013-01-31 11:50:00,27.53,27.54,27.51,27.51,167000.0,16.8653,16.8714,16.853,16.853,167000.0
2013-01-31 11:55:00,27.51,27.51,27.48,27.5,211200.0,16.853,16.853,16.8346,16.8469,211200.0
2013-01-31 12:00:00,27.5,27.51,27.49,27.51,107500.0,16.8469,16.853,16.8408,16.853,107500.0
2013-01-31 12:05:00,27.51,27.51,27.5,27.5,86900.0,16.853,16.853,16.8469,16.8469,86900.0
2013-01-31 12:10:00,27.51,27.51,27.5,27.51,86200.0,16.853,16.853,16.8469,16.853,86200.0
2013-01-31 12:15:00,27.51,27.54,27.5,27.51,282300.0,16.853,16.8714,16.8469,16.853,282300.0
2013-01-31 12:20:00,27.52,27.52,27.49,27.49,193600.0,16.8591,16.8591,16.8408,16.8408,193600.0
2013-01-31 12:25:00,27.5,27.5,27.47,27.48,128700.0,16.8469,16.8469,16.8285,16.8346,128700.0
2013-01-31 12:30:00,27.47,27.49,27.46,27.49,249100.0,16.8285,16.8408,16.8224,16.8408,249100.0
2013-01-31 12:35:00,27.49,27.51,27.48,27.51,99100.0,16.8408,16.853,16.8346,16.853,99100.0
2013-01-31 12:40:00,27.51,27.52,27.5,27.52,86900.0,16.853,16.8591,16.8469,16.8591,86900.0
2013-01-31 12:45:00,27.52,27.54,27.51,27.54,117800.0,16.8591,16.8714,16.853,16.8714,117800.0
2013-01-31 12:50:00,27.53,27.56,27.53,27.55,140600.0,16.8653,16.8836,16.8653,16.8775,140600.0
2013-01-31 12:55:00,27.55,27.55,27.54,27.55,49300.0,16.8775,16.8775,16.8714,16.8775,49300.0
2013-01-31 13:00:00,27.55,27.56,27.54,27.56,99700.0,16.8775,16.8836,16.8714,16.8836,99700.0
2013-01-31 13:05:00,27.56,27.56,27.53,27.54,150800.0,16.8836,16.8836,16.8653,16.8714,150800.0
2013-01-31 13:10:00,27.54,27.54,27.48,27.49,685600.0,16.8714,16.8714,16.8346,16.8408,685600.0
2013-01-31 13:15:00,27.49,27.49,27.43,27.45,1146400.0,16.8408,16.8408,16.804,16.8163,1146400.0
2013-01-31 13:20:00,27.44,27.45,27.42,27.42,303100.0,16.8101,16.8163,16.7979,16.7979,303100.0
2013-01-31 13:25:00,27.43,27.44,27.41,27.41,281600.0,16.804,16.8101,16.7918,16.7918,281600.0
2013-01-31 13:30:00,27.41,27.43,27.39,27.4,1047600.0,16.7918,16.804,16.7795,16.7856,1047600.0
2013-01-31 13:35:00,27.41,27.41,27.37,27.38,293600.0,16.7918,16.7918,16.7672,16.7734,293600.0
2013-01-31 13:40:00,27.38,27.41,27.37,27.39,309700.0,16.7734,16.7918,16.7672,16.7795,309700.0
2013-01-31 13:45:00,27.4,27.4,27.38,27.38,203400.0,16.7856,16.7856,16.7734,16.7734,203400.0
2013-01-31 13:50:00,27.38,27.4,27.38,27.39,122100.0,16.7734,16.7856,16.7734,16.7795,122100.0
2013-01-31 13:55:00,27.4,27.42,27.39,27.42,256600.0,16.7856,16.7979,16.7795,16.7979,256600.0
2013-01-31 14:00:00,27.42,27.42,27.38,27.39,324400.0,16.7979,16.7979,16.7734,16.7795,324400.0
2013-01-31 14:05:00,27.39,27.4,27.37,27.38,280100.0,16.7795,16.7856,16.7672,16.7734,280100.0
2013-01-31 14:10:00,27.38,27.38,27.35,27.35,288000.0,16.7734,16.7734,16.755,16.755,288000.0
2013-01-31 14:15:00,27.35,27.41,27.35,27.39,366700.0,16.755,16.7918,16.755,16.7795,366700.0
2013-01-31 14:20:00,27.39,27.4,27.39,27.4,98500.0,16.7795,16.7856,16.7795,16.7856,98500.0
2013-01-31 14:25:00,27.39,27.4,27.39,27.39,45000.0,16.7795,16.7856,16.7795,16.7795,45000.0
2013-01-31 14:30:00,27.4,27.45,27.39,27.45,199600.0,16.7856,16.8163,16.7795,16.8163,199600.0
2013-01-31 14:35:00,27.44,27.47,27.44,27.46,318600.0,16.8101,16.8285,16.8101,16.8224,318600.0
2013-01-31 14:40:00,27.46,27.46,27.41,27.42,468900.0,16.8224,16.8224,16.7918,16.7979,468900.0
2013-01-31 14:45:00,27.42,27.43,27.41,27.42,256700.0,16.7979,16.804,16.7918,16.7979,256700.0
2013-01-31 14:50:00,27.42,27.42,27.41,27.41,39900.0,16.7979,16.7979,16.7918,16.7918,39900.0
2013-01-31 14:55:00,27.42,27.45,27.41,27.42,997900.0,16.7979,16.8163,16.7918,16.7979,997900.0
2013-01-31 15:00:00,27.42,27.44,27.39,27.39,462600.0,16.7979,16.8101,16.7795,16.7795,462600.0
2013-01-31 15:05:00,27.39,27.41,27.38,27.4,135400.0,16.7795,16.7918,16.7734,16.7856,135400.0
2013-01-31 15:10:00,27.41,27.42,27.39,27.39,360800.0,16.7918,16.7979,16.7795,16.7795,360800.0
2013-01-31 15:15:00,27.39,27.42,27.39,27.42,162100.0,16.7795,16.7979,16.7795,16.7979,162100.0
2013-01-31 15:20:00,27.42,27.42,27.4,27.41,197300.0,16.7979,16.7979,16.7856,16.7918,197300.0
2013-01-31 15:25:00,27.41,27.41,27.38,27.39,401900.0,16.7918,16.7918,16.7734,16.7795,401900.0
2013-01-31 15:30:00,27.38,27.42,27.37,27.39,997000.0,16.7734,16.7979,16.7672,16.7795,997000.0
2013-01-31 15:35:00,27.39,27.39,27.38,27.38,329200.0,16.7795,16.7795,16.7734,16.7734,329200.0
2013-01-31 15:40:00,27.38,27.39,27.35,27.36,400000.0,16.7734,16.7795,16.755,16.7611,400000.0
2013-01-31 15:45:00,27.36,27.37,27.33,27.34,837800.0,16.7611,16.7672,16.7427,16.7489,837800.0
2013-01-31 15:50:00,27.34,27.36,27.31,27.35,809400.0,16.7489,16.7611,16.7305,16.755,809400.0
2013-01-31 15:55:00,27.36,27.36,27.29,27.29,1727500.0,16.7611,16.7611,16.7182,16.7182,1727500.0
2013-02-01 09:30:00,27.59,27.64,27.42,27.5,1913500.0,16.902,16.9327,16.7979,16.8469,1913500.0
2013-02-01 09:35:00,27.5,27.58,27.47,27.58,879200.0,16.8469,16.8959,16.8285,16.8959,879200.0
2013-02-01 09:40:00,27.58,27.64,27.47,27.49,927200.0,16.8959,16.9327,16.8285,16.8408,927200.0
2013-02-01 09:45:00,27.49,27.52,27.42,27.42,963900.0,16.8408,16.8591,16.7979,16.7979,963900.0
2013-02-01 09:50:00,27.42,27.46,27.37,27.42,939000.0,16.7979,16.8224,16.7672,16.7979,939000.0
2013-02-01 09:55:00,27.43,27.51,27.43,27.44,881700.0,16.804,16.853,16.804,16.8101,881700.0
2013-02-01 10:00:00,27.44,27.57,27.4,27.53,1546000.0,16.8101,16.8898,16.7856,16.8653,1546000.0
2013-02-01 10:05:00,27.53,27.67,27.52,27.61,1280300.0,16.8653,16.951,16.8591,16.9143,1280300.0
2013-02-01 10:10:00,27.61,27.67,27.6,27.65,485800.0,16.9143,16.951,16.9081,16.9388,485800.0
2013-02-01 10:15:00,27.64,27.68,27.64,27.64,549700.0,16.9327,16.9572,16.9327,16.9327,549700.0
2013-02-01 10:20:00,27.64,27.67,27.64,27.66,625100.0,16.9327,16.951,16.9327,16.9449,625100.0
2013-02-01 10:25:00,27.66,27.67,27.6,27.61,426400.0,16.9449,16.951,16.9081,16.9143,426400.0
2013-02-01 10:30:00,27.62,27.62,27.59,27.61,515500.0,16.9204,16.9204,16.902,16.9143,515500.0
2013-02-01 10:35:00,27.61,27.73,27.6,27.72,783200.0,16.9143,16.9878,16.9081,16.9817,783200.0
2013-02-01 10:40:00,27.72,27.77,27.69,27.74,683500.0,16.9817,17.0123,16.9633,16.9939,683500.0
2013-02-01 10:45:00,27.74,27.76,27.72,27.73,474000.0,16.9939,17.0062,16.9817,16.9878,474000.0
2013-02-01 10:50:00,27.73,27.76,27.71,27.75,450000.0,16.9878,17.0062,16.9755,17.0,450000.0
2013-02-01 10:55:00,27.75,27.8,27.74,27.76,584000.0,17.0,17.0307,16.9939,17.0062,584000.0
2013-02-01 11:00:00,27.77,27.78,27.72,27.72,360900.0,17.0123,17.0184,16.9817,16.9817,360900.0
2013-02-01 11:05:00,27.72,27.74,27.7,27.73,253800.0,16.9817,16.9939,16.9694,16.9878,253800.0
2013-02-01 11:10:00,27.74,27.76,27.73,27.74,222700.0,16.9939,17.0062,16.9878,16.9939,222700.0
2013-02-01 11:15:00,27.75,27.76,27.73,27.73,230900.0,17.0,17.0062,16.9878,16.9878,230900.0
2013-02-01 11:20:00,27.73,27.74,27.66,27.66,490700.0,16.9878,16.9939,16.9449,16.9449,490700.0
2013-02-01 11:25:00,27.66,27.68,27.66,27.67,416500.0,16.9449,16.9572,16.9449,16.951,416500.0
2013-02-01 11:30:00,27.67,27.7,27.67,27.69,316800.0,16.951,16.9694,16.951,16.9633,316800.0
2013-02-01 11:35:00,27.69,27.72,27.69,27.72,298200.0,16.9633,16.9817,16.9633,16.9817,298200.0
2013-02-01 11:40:00,27.71,27.75,27.71,27.74,246300.0,16.9755,17.0,16.9755,16.9939,246300.0
2013-02-01 11:45:00,27.74,27.75,27.73,27.75,170500.0,16.9939,17.0,16.9878,17.0,170500.0
2013-02-01 11:50:00,27.75,27.75,27.71,27.72,268600.0,17.0,17.0,16.9755,16.9817,268600.0
2013-02-01 11:55:00,27.72,27.75,27.71,27.74,266600.0,16.9817,17.0,16.9755,16.9939,266600.0
2013-02-01 12:00:00,27.74,27.75,27.71,27.73,236900.0,16.9939,17.0,16.9755,16.9878,236900.0
2013-02-01 12:05:00,27.73,27.75,27.72,27.74,187700.0,16.9878,17.0,16.9817,16.9939,187700.0
2013-02-01 12:10:00,27.74,27.74,27.72,27.74,134400.0,16.9939,16.9939,16.9817,16.9939,134400.0
2013-02-01 12:15:00,27.74,27.75,27.71,27.71,168100.0,16.9939,17.0,16.9755,16.9755,168100.0
2013-02-01 12:20:00,27.71,27.72,27.71,27.72,70900.0,16.9755,16.9817,16.9755,16.9817,70900.0
2013-02-01 12:25:00,27.71,27.73,27.71,27.73,160900.0,16.9755,16.9878,16.9755,16.9878,160900.0
2013-02-01 12:30:00,27.73,27.76,27.72,27.75,343800.0,16.9878,17.0062,16.9817,17.0,343800.0
2013-02-01 12:35:00,27.75,27.76,27.73,27.73,265400.0,17.0,17.0062,16.9878,16.9878,265400.0
2013-02-01 12:40:00,27.73,27.75,27.71,27.72,243100.0,16.9878,17.0,16.9755,16.9817,243100.0
2013-02-01 12:45:00,27.72,27.72,27.67,27.67,193100.0,16.9817,16.9817,16.951,16.951,193100.0
2013-02-01 12:50:00,27.67,27.72,27.67,27.68,248200.0,16.951,16.9817,16.951,16.9572,248200.0
2013-02-01 12:55:00,27.69,27.69,27.67,27.67,150200.0,16.9633,16.9633,16.951,16.951,150200.0
2013-02-01 13:00:00,27.68,27.7,27.67,27.69,162600.0,16.9572,16.9694,16.951,16.9633,162600.0
2013-02-01 13:05:00,27.69,27.7,27.69,27.69,66400.0,16.9633,16.9694,16.9633,16.9633,66400.0
2013-02-01 13:10:00,27.69,27.73,27.69,27.7,267200.0,16.9633,16.9878,16.9633,16.9694,267200.0
2013-02-01 13:15:00,27.69,27.7,27.63,27.67,490600.0,16.9633,16.9694,16.9265,16.951,490600.0
2013-02-01 13:20:00,27.66,27.69,27.65,27.67,179500.0,16.9449,16.9633,16.9388,16.951,179500.0
2013-02-01 13:25:00,27.67,27.68,27.65,27.65,162700.0,16.951,16.9572,16.9388,16.9388,162700.0
2013-02-01 13:30:00,27.66,27.66,27.62,27.62,251000.0,16.9449,16.9449,16.9204,16.9204,251000.0
2013-02-01 13:35:00,27.62,27.65,27.62,27.64,188800.0,16.9204,16.9388,16.9204,16.9327,188800.0
2013-02-01 13:40:00,27.64,27.64,27.6,27.6,243400.0,16.9327,16.9327,16.9081,16.9081,243400.0
2013-02-01 13:45:00,27.61,27.62,27.6,27.61,98500.0,16.9143,16.9204,16.9081,16.9143,98500.0
2013-02-01 13:50:00,27.61,27.65,27.61,27.65,171000.0,16.9143,16.9388,16.9143,16.9388,171000.0
2013-02-01 13:55:00,27.65,27.65,27.64,27.64,110800.0,16.9388,16.9388,16.9327,16.9327,110800.0
2013-02-01 14:00:00,27.64,27.65,27.63,27.63,129700.0,16.9327,16.9388,16.9265,16.9265,129700.0
2013-02-01 14:05:00,27.63,27.65,27.63,27.64,239200.0,16.9265,16.9388,16.9265,16.9327,239200.0
2013-02-01 14:10:00,27.64,27.66,27.64,27.66,214000.0,16.9327,16.9449,16.9327,16.9449,214000.0
2013-02-01 14:15:00,27.65,27.68,27.65,27.67,169600.0,16.9388,16.9572,16.9388,16.951,169600.0
2013-02-01 14:20:00,27.68,27.68,27.64,27.65,287500.0,16.9572,16.9572,16.9327,16.9388,287500.0
2013-02-01 14:25:00,27.65,27.66,27.63,27.65,161600.0,16.9388,16.9449,16.9265,16.9388,161600.0
2013-02-01 14:30:00,27.65,27.66,27.62,27.63,176200.0,16.9388,16.9449,16.9204,16.9265,176200.0
2013-02-01 14:35:00,27.62,27.63,27.59,27.61,193200.0,16.9204,16.9265,16.902,16.9143,193200.0
2013-02-01 14:40:00,27.61,27.61,27.59,27.6,191500.0,16.9143,16.9143,16.902,16.9081,191500.0
2013-02-01 14:45:00,27.59,27.61,27.58,27.59,247000.0,16.902,16.9143,16.8959,16.902,247000.0
2013-02-01 14:50:00,27.58,27.62,27.58,27.61,289100.0,16.8959,16.9204,16.8959,16.9143,289100.0
2013-02-01 14:55:00,27.61,27.61,27.57,27.59,213600.0,16.9143,16.9143,16.8898,16.902,213600.0
2013-02-01 15:00:00,27.6,27.61,27.59,27.6,197800.0,16.9081,16.9143,16.902,16.9081,197800.0
2013-02-01 15:05:00,27.6,27.62,27.6,27.61,145000.0,16.9081,16.9204,16.9081,16.9143,145000.0
2013-02-01 15:10:00,27.62,27.65,27.61,27.64,391200.0,16.9204,16.9388,16.9143,16.9327,391200.0
2013-02-01 15:15:00,27.64,27.65,27.62,27.62,236400.0,16.9327,16.9388,16.9204,16.9204,236400.0
2013-02-01 15:20:00,27.62,27.64,27.6,27.6,253300.0,16.9204,16.9327,16.9081,16.9081,253300.0
2013-02-01 15:25:00,27.6,27.63,27.6,27.63,200400.0,16.9081,16.9265,16.9081,16.9265,200400.0
2013-02-01 15:30:00,27.62,27.63,27.61,27.62,267300.0,16.9204,16.9265,16.9143,16.9204,267300.0
2013-02-01 15:35:00,27.62,27.64,27.62,27.63,297300.0,16.9204,16.9327,16.9204,16.9265,297300.0
2013-02-01 15:40:00,27.63,27.67,27.62,27.66,375600.0,16.9265,16.951,16.9204,16.9449,375600.0
2013-02-01 15:45:00,27.66,27.66,27.62,27.63,520800.0,16.9449,16.9449,16.9204,16.9265,520800.0
2013-02-01 15:50:00,27.63,27.65,27.62,27.63,462500.0,16.9265,16.9388,16.9204,16.9265,462500.0
2013-02-01 15:55:00,27.63,27.63,27.59,27.62,1239200.0,16.9265,16.9265,16.902,16.9204,1239200.0
2013-02-04 09:30:00,27.37,27.41,27.35,27.36,953300.0,16.7672,16.7918,16.755,16.7611,953300.0
2013-02-04 09:35:00,27.35,27.36,27.3,27.3,467300.0,16.755,16.7611,16.7244,16.7244,467300.0
2013-02-04 09:40:00,27.3,27.4,27.29,27.37,383300.0,16.7244,16.7856,16.7182,16.7672,383300.0
2013-02-04 09:45:00,27.36,27.42,27.34,27.42,354000.0,16.7611,16.7979,16.7489,16.7979,354000.0
2013-02-04 09:50:00,27.42,27.48,27.41,27.45,284100.0,16.7979,16.8346,16.7918,16.8163,284100.0
2013-02-04 09:55:00,27.45,27.46,27.39,27.39,308900.0,16.8163,16.8224,16.7795,16.7795,308900.0
2013-02-04 10:00:00,27.39,27.41,27.35,27.36,650900.0,16.7795,16.7918,16.755,16.7611,650900.0
2013-02-04 10:05:00,27.36,27.37,27.33,27.33,508800.0,16.7611,16.7672,16.7427,16.7427,508800.0
2013-02-04 10:10:00,27.34,27.34,27.22,27.29,849100.0,16.7489,16.7489,16.6754,16.7182,849100.0
2013-02-04 10:15:00,27.29,27.36,27.28,27.34,330500.0,16.7182,16.7611,16.7121,16.7489,330500.0
2013-02-04 10:20:00,27.34,27.37,27.33,27.36,358000.0,16.7489,16.7672,16.7427,16.7611,358000.0
2013-02-04 10:25:00,27.36,27.36,27.33,27.35,324600.0,16.7611,16.7611,16.7427,16.755,324600.0
2013-02-04 10:30:00,27.36,27.4,27.35,27.38,455100.0,16.7611,16.7856,16.755,16.7734,455100.0
2013-02-04 10:35:00,27.37,27.39,27.37,27.39,207000.0,16.7672,16.7795,16.7672,16.7795,207000.0
2013-02-04 10:40:00,27.39,27.4,27.37,27.38,251800.0,16.7795,16.7856,16.7672,16.7734,251800.0
2013-02-04 10:45:00,27.38,27.45,27.37,27.41,469200.0,16.7734,16.8163,16.7672,16.7918,469200.0
2013-02-04 10:50:00,27.42,27.44,27.41,27.44,241700.0,16.7979,16.8101,16.7918,16.8101,241700.0
2013-02-04 10:55:00,27.43,27.44,27.41,27.41,216800.0,16.804,16.8101,16.7918,16.7918,216800.0
2013-02-04 11:00:00,27.41,27.42,27.38,27.42,260800.0,16.7918,16.7979,16.7734,16.7979,260800.0
2013-02-04 11:05:00,27.41,27.43,27.4,27.43,199700.0,16.7918,16.804,16.7856,16.804,199700.0
2013-02-04 11:10:00,27.43,27.46,27.42,27.45,522600.0,16.804,16.8224,16.7979,16.8163,522600.0
2013-02-04 11:15:00,27.45,27.45,27.4,27.43,263100.0,16.8163,16.8163,16.7856,16.804,263100.0
2013-02-04 11:20:00,27.43,27.44,27.41,27.42,178300.0,16.804,16.8101,16.7918,16.7979,178300.0
2013-02-04 11:25:00,27.41,27.42,27.36,27.36,224200.0,16.7918,16.7979,16.7611,16.7611,224200.0
2013-02-04 11:30:00,27.37,27.39,27.36,27.37,405600.0,16.7672,16.7795,16.7611,16.7672,405600.0
2013-02-04 11:35:00,27.38,27.39,27.36,27.37,472200.0,16.7734,16.7795,16.7611,16.7672,472200.0
2013-02-04 11:40:00,27.37,27.39,27.35,27.39,265700.0,16.7672,16.7795,16.755,16.7795,265700.0
2013-02-04 11:45:00,27.39,27.4,27.38,27.39,201500.0,16.7795,16.7856,16.7734,16.7795,201500.0
2013-02-04 11:50:00,27.39,27.4,27.38,27.39,80900.0,16.7795,16.7856,16.7734,16.7795,80900.0
2013-02-04 11:55:00,27.39,27.39,27.31,27.31,346800.0,16.7795,16.7795,16.7305,16.7305,346800.0
2013-02-04 12:00:00,27.32,27.35,27.31,27.33,273800.0,16.7366,16.755,16.7305,16.7427,273800.0
2013-02-04 12:05:00,27.33,27.35,27.33,27.33,125200.0,16.7427,16.755,16.7427,16.7427,125200.0
2013-02-04 12:10:00,27.34,27.38,27.33,27.37,164000.0,16.7489,16.7734,16.7427,16.7672,164000.0
2013-02-04 12:15:00,27.38,27.38,27.36,27.38,106100.0,16.7734,16.7734,16.7611,16.7734,106100.0
2013-02-04 12:20:00,27.38,27.39,27.36,27.37,327700.0,16.7734,16.7795,16.7611,16.7672,327700.0
2013-02-04 12:25:00,27.38,27.38,27.35,27.35,330900.0,16.7734,16.7734,16.755,16.755,330900.0
2013-02-04 12:30:00,27.34,27.36,27.32,27.32,142400.0,16.7489,16.7611,16.7366,16.7366,142400.0
2013-02-04 12:35:00,27.33,27.39,27.31,27.39,371900.0,16.7427,16.7795,16.7305,16.7795,371900.0
2013-02-04 12:40:00,27.4,27.41,27.38,27.41,117100.0,16.7856,16.7918,16.7734,16.7918,117100.0
2013-02-04 12:45:00,27.4,27.42,27.4,27.42,58000.0,16.7856,16.7979,16.7856,16.7979,58000.0
2013-02-04 12:50:00,27.42,27.44,27.41,27.44,75500.0,16.7979,16.8101,16.7918,16.8101,75500.0
2013-02-04 12:55:00,27.44,27.44,27.39,27.39,319800.0,16.8101,16.8101,16.7795,16.7795,319800.0
2013-02-04 13:00:00,27.39,27.41,27.37,27.37,314800.0,16.7795,16.7918,16.7672,16.7672,314800.0
2013-02-04 13:05:00,27.37,27.38,27.34,27.34,178000.0,16.7672,16.7734,16.7489,16.7489,178000.0
2013-02-04 13:10:00,27.34,27.36,27.33,27.33,170500.0,16.7489,16.7611,16.7427,16.7427,170500.0
2013-02-04 13:15:00,27.33,27.34,27.31,27.33,165700.0,16.7427,16.7489,16.7305,16.7427,165700.0
2013-02-04 13:20:00,27.32,27.37,27.32,27.37,135600.0,16.7366,16.7672,16.7366,16.7672,135600.0
2013-02-04 13:25:00,27.36,27.37,27.35,27.36,217200.0,16.7611,16.7672,16.755,16.7611,217200.0
2013-02-04 13:30:00,27.36,27.37,27.33,27.36,199400.0,16.7611,16.7672,16.7427,16.7611,199400.0
2013-02-04 13:35:00,27.35,27.36,27.32,27.34,154500.0,16.755,16.7611,16.7366,16.7489,154500.0
2013-02-04 13:40:00,27.34,27.34,27.32,27.33,119500.0,16.7489,16.7489,16.7366,16.7427,119500.0
2013-02-04 13:45:00,27.33,27.33,27.3,27.3,121400.0,16.7427,16.7427,16.7244,16.7244,121400.0
2013-02-04 13:50:00,27.3,27.32,27.3,27.31,169300.0,16.7244,16.7366,16.7244,16.7305,169300.0
2013-02-04 13:55:00,27.32,27.32,27.31,27.31,129500.0,16.7366,16.7366,16.7305,16.7305,129500.0
2013-02-04 14:00:00,27.32,27.33,27.3,27.32,193100.0,16.7366,16.7427,16.7244,16.7366,193100.0
2013-02-04 14:05:00,27.33,27.33,27.3,27.31,253200.0,16.7427,16.7427,16.7244,16.7305,253200.0
2013-02-04 14:10:00,27.3,27.31,27.29,27.29,154200.0,16.7244,16.7305,16.7182,16.7182,154200.0
2013-02-04 14:15:00,27.29,27.3,27.26,27.27,228000.0,16.7182,16.7244,16.6999,16.706,228000.0
2013-02-04 14:20:00,27.26,27.29,27.25,27.27,265800.0,16.6999,16.7182,16.6937,16.706,265800.0
2013-02-04 14:25:00,27.26,27.29,27.24,27.28,306000.0,16.6999,16.7182,16.6876,16.7121,306000.0
2013-02-04 14:30:00,27.28,27.31,27.28,27.3,328400.0,16.7121,16.7305,16.7121,16.7244,328400.0
2013-02-04 14:35:00,27.31,27.32,27.3,27.3,177500.0,16.7305,16.7366,16.7244,16.7244,177500.0
2013-02-04 14:40:00,27.3,27.31,27.28,27.3,243300.0,16.7244,16.7305,16.7121,16.7244,243300.0
2013-02-04 14:45:00,27.3,27.3,27.24,27.26,744800.0,16.7244,16.7244,16.6876,16.6999,744800.0
2013-02-04 14:50:00,27.26,27.27,27.23,27.24,487300.0,16.6999,16.706,16.6815,16.6876,487300.0
2013-02-04 14:55:00,27.24,27.31,27.24,27.3,419900.0,16.6876,16.7305,16.6876,16.7244,419900.0
2013-02-04 15:00:00,27.29,27.3,27.26,27.27,375800.0,16.7182,16.7244,16.6999,16.706,375800.0
2013-02-04 15:05:00,27.28,27.29,27.25,27.26,386300.0,16.7121,16.7182,16.6937,16.6999,386300.0
2013-02-04 15:10:00,27.26,27.28,27.25,27.26,542700.0,16.6999,16.7121,16.6937,16.6999,542700.0
2013-02-04 15:15:00,27.27,27.29,27.25,27.27,744500.0,16.706,16.7182,16.6937,16.706,744500.0
2013-02-04 15:20:00,27.27,27.28,27.25,27.26,1037200.0,16.706,16.7121,16.6937,16.6999,1037200.0
2013-02-04 15:25:00,27.26,27.28,27.24,27.28,576000.0,16.6999,16.7121,16.6876,16.7121,576000.0
2013-02-04 15:30:00,27.28,27.3,27.26,27.26,585000.0,16.7121,16.7244,16.6999,16.6999,585000.0
2013-02-04 15:35:00,27.27,27.27,27.22,27.22,505300.0,16.706,16.706,16.6754,16.6754,505300.0
2013-02-04 15:40:00,27.22,27.27,27.22,27.24,626400.0,16.6754,16.706,16.6754,16.6876,626400.0
2013-02-04 15:45:00,27.24,27.25,27.22,27.24,508300.0,16.6876,16.6937,16.6754,16.6876,508300.0
2013-02-04 15:50:00,27.23,27.24,27.2,27.23,810300.0,16.6815,16.6876,16.6631,16.6815,810300.0
2013-02-04 15:55:00,27.23,27.24,27.17,27.19,1880000.0,16.6815,16.6876,16.6447,16.657,1880000.0
2013-02-05 09:30:00,27.2,27.4,27.2,27.38,796800.0,16.6631,16.7856,16.6631,16.7734,796800.0
2013-02-05 09:35:00,27.39,27.46,27.38,27.4,1084400.0,16.7795,16.8224,16.7734,16.7856,1084400.0
2013-02-05 09:40:00,27.39,27.45,27.39,27.43,511200.0,16.7795,16.8163,16.7795,16.804,511200.0
2013-02-05 09:45:00,27.43,27.45,27.4,27.41,372200.0,16.804,16.8163,16.7856,16.7918,372200.0
2013-02-05 09:50:00,27.4,27.42,27.38,27.38,343800.0,16.7856,16.7979,16.7734,16.7734,343800.0
2013-02-05 09:55:00,27.38,27.43,27.38,27.38,360400.0,16.7734,16.804,16.7734,16.7734,360400.0
2013-02-05 10:00:00,27.38,27.42,27.37,27.39,710500.0,16.7734,16.7979,16.7672,16.7795,710500.0
2013-02-05 10:05:00,27.39,27.43,27.38,27.42,814200.0,16.7795,16.804,16.7734,16.7979,814200.0
2013-02-05 10:10:00,27.43,27.45,27.39,27.45,319700.0,16.804,16.8163,16.7795,16.8163,319700.0
2013-02-05 10:15:00,27.45,27.46,27.42,27.44,210000.0,16.8163,16.8224,16.7979,16.8101,210000.0
2013-02-05 10:20:00,27.43,27.45,27.43,27.45,191900.0,16.804,16.8163,16.804,16.8163,191900.0
2013-02-05 10:25:00,27.45,27.49,27.44,27.49,210100.0,16.8163,16.8408,16.8101,16.8408,210100.0
2013-02-05 10:30:00,27.49,27.5,27.41,27.46,1202900.0,16.8408,16.8469,16.7918,16.8224,1202900.0
2013-02-05 10:35:00,27.46,27.5,27.45,27.48,255000.0,16.8224,16.8469,16.8163,16.8346,255000.0
2013-02-05 10:40:00,27.49,27.52,27.48,27.52,261500.0,16.8408,16.8591,16.8346,16.8591,261500.0
2013-02-05 10:45:00,27.52,27.56,27.52,27.54,637400.0,16.8591,16.8836,16.8591,16.8714,637400.0
2013-02-05 10:50:00,27.54,27.59,27.53,27.59,180600.0,16.8714,16.902,16.8653,16.902,180600.0
2013-02-05 10:55:00,27.59,27.6,27.56,27.57,245500.0,16.902,16.9081,16.8836,16.8898,245500.0
2013-02-05 11:00:00,27.58,27.58,27.54,27.55,657100.0,16.8959,16.8959,16.8714,16.8775,657100.0
2013-02-05 11:05:00,27.55,27.55,27.51,27.53,254800.0,16.8775,16.8775,16.853,16.8653,254800.0
2013-02-05 11:10:00,27.53,27.56,27.53,27.56,182700.0,16.8653,16.8836,16.8653,16.8836,182700.0
2013-02-05 11:15:00,27.56,27.57,27.53,27.54,337800.0,16.8836,16.8898,16.8653,16.8714,337800.0
2013-02-05 11:20:00,27.54,27.56,27.53,27.55,359300.0,16.8714,16.8836,16.8653,16.8775,359300.0
2013-02-05 11:25:00,27.55,27.56,27.52,27.53,236900.0,16.8775,16.8836,16.8591,16.8653,236900.0
2013-02-05 11:30:00,27.53,27.54,27.51,27.53,225500.0,16.8653,16.8714,16.853,16.8653,225500.0
2013-02-05 11:35:00,27.53,27.54,27.51,27.51,187200.0,16.8653,16.8714,16.853,16.853,187200.0
2013-02-05 11:40:00,27.51,27.52,27.51,27.52,59800.0,16.853,16.8591,16.853,16.8591,59800.0
2013-02-05 11:45:00,27.52,27.53,27.48,27.48,429800.0,16.8591,16.8653,16.8346,16.8346,429800.0
2013-02-05 11:50:00,27.48,27.5,27.47,27.48,194400.0,16.8346,16.8469,16.8285,16.8346,194400.0
2013-02-05 11:55:00,27.49,27.49,27.48,27.49,93400.0,16.8408,16.8408,16.8346,16.8408,93400.0
2013-02-05 12:00:00,27.49,27.5,27.47,27.48,185800.0,16.8408,16.8469,16.8285,16.8346,185800.0
2013-02-05 12:05:00,27.48,27.48,27.46,27.47,134700.0,16.8346,16.8346,16.8224,16.8285,134700.0
2013-02-05 12:10:00,27.47,27.49,27.46,27.47,182900.0,16.8285,16.8408,16.8224,16.8285,182900.0
2013-02-05 12:15:00,27.46,27.48,27.45,27.46,309000.0,16.8224,16.8346,16.8163,16.8224,309000.0
2013-02-05 12:20:00,27.46,27.47,27.45,27.46,164400.0,16.8224,16.8285,16.8163,16.8224,164400.0
2013-02-05 12:25:00,27.46,27.46,27.41,27.43,252500.0,16.8224,16.8224,16.7918,16.804,252500.0
2013-02-05 12:30:00,27.44,27.47,27.43,27.47,155700.0,16.8101,16.8285,16.804,16.8285,155700.0
2013-02-05 12:35:00,27.47,27.49,27.46,27.48,239900.0,16.8285,16.8408,16.8224,16.8346,239900.0
2013-02-05 12:40:00,27.48,27.5,27.47,27.49,162900.0,16.8346,16.8469,16.8285,16.8408,162900.0
2013-02-05 12:45:00,27.48,27.5,27.47,27.5,169800.0,16.8346,16.8469,16.8285,16.8469,169800.0
2013-02-05 12:50:00,27.5,27.52,27.49,27.52,142400.0,16.8469,16.8591,16.8408,16.8591,142400.0
2013-02-05 12:55:00,27.5,27.51,27.49,27.5,82000.0,16.8469,16.853,16.8408,16.8469,82000.0
2013-02-05 13:00:00,27.51,27.51,27.48,27.51,264800.0,16.853,16.853,16.8346,16.853,264800.0
2013-02-05 13:05:00,27.51,27.52,27.51,27.52,45500.0,16.853,16.8591,16.853,16.8591,45500.0
2013-02-05 13:10:00,27.52,27.53,27.51,27.52,147300.0,16.8591,16.8653,16.853,16.8591,147300.0
2013-02-05 13:15:00,27.51,27.52,27.49,27.49,169400.0,16.853,16.8591,16.8408,16.8408,169400.0
2013-02-05 13:20:00,27.49,27.51,27.49,27.51,84800.0,16.8408,16.853,16.8408,16.853,84800.0
2013-02-05 13:25:00,27.51,27.52,27.5,27.51,123500.0,16.853,16.8591,16.8469,16.853,123500.0
2013-02-05 13:30:00,27.5,27.53,27.5,27.52,180800.0,16.8469,16.8653,16.8469,16.8591,180800.0
2013-02-05 13:35:00,27.52,27.52,27.49,27.5,247100.0,16.8591,16.8591,16.8408,16.8469,247100.0
2013-02-05 13:40:00,27.5,27.51,27.49,27.51,150700.0,16.8469,16.853,16.8408,16.853,150700.0
2013-02-05 13:45:00,27.51,27.52,27.51,27.51,62100.0,16.853,16.8591,16.853,16.853,62100.0
2013-02-05 13:50:00,27.52,27.52,27.5,27.51,110900.0,16.8591,16.8591,16.8469,16.853,110900.0
2013-02-05 13:55:00,27.51,27.52,27.5,27.51,120600.0,16.853,16.8591,16.8469,16.853,120600.0
2013-02-05 14:00:00,27.52,27.52,27.5,27.52,110500.0,16.8591,16.8591,16.8469,16.8591,110500.0
2013-02-05 14:05:00,27.52,27.52,27.5,27.52,140600.0,16.8591,16.8591,16.8469,16.8591,140600.0
2013-02-05 14:10:00,27.52,27.55,27.51,27.55,276900.0,16.8591,16.8775,16.853,16.8775,276900.0
2013-02-05 14:15:00,27.55,27.56,27.54,27.55,211100.0,16.8775,16.8836,16.8714,16.8775,211100.0
2013-02-05 14:20:00,27.55,27.55,27.53,27.55,130900.0,16.8775,16.8775,16.8653,16.8775,130900.0
2013-02-05 14:25:00,27.54,27.55,27.53,27.53,114200.0,16.8714,16.8775,16.8653,16.8653,114200.0
2013-02-05 14:30:00,27.54,27.54,27.53,27.54,112100.0,16.8714,16.8714,16.8653,16.8714,112100.0
2013-02-05 14:35:00,27.53,27.54,27.52,27.53,278000.0,16.8653,16.8714,16.8591,16.8653,278000.0
2013-02-05 14:40:00,27.52,27.55,27.52,27.55,131600.0,16.8591,16.8775,16.8591,16.8775,131600.0
2013-02-05 14:45:00,27.55,27.57,27.54,27.56,307600.0,16.8775,16.8898,16.8714,16.8836,307600.0
2013-02-05 14:50:00,27.56,27.56,27.54,27.54,182500.0,16.8836,16.8836,16.8714,16.8714,182500.0
2013-02-05 14:55:00,27.54,27.55,27.54,27.55,213600.0,16.8714,16.8775,16.8714,16.8775,213600.0
2013-02-05 15:00:00,27.55,27.56,27.54,27.55,144000.0,16.8775,16.8836,16.8714,16.8775,144000.0
2013-02-05 15:05:00,27.55,27.56,27.55,27.55,153500.0,16.8775,16.8836,16.8775,16.8775,153500.0
2013-02-05 15:10:00,27.55,27.57,27.55,27.57,182700.0,16.8775,16.8898,16.8775,16.8898,182700.0
2013-02-05 15:15:00,27.57,27.57,27.56,27.57,123500.0,16.8898,16.8898,16.8836,16.8898,123500.0
2013-02-05 15:20:00,27.57,27.59,27.55,27.58,634200.0,16.8898,16.902,16.8775,16.8959,634200.0
2013-02-05 15:25:00,27.58,27.58,27.57,27.58,145500.0,16.8959,16.8959,16.8898,16.8959,145500.0
2013-02-05 15:30:00,27.58,27.58,27.57,27.58,214900.0,16.8959,16.8959,16.8898,16.8959,214900.0
2013-02-05 15:35:00,27.58,27.58,27.55,27.55,521500.0,16.8959,16.8959,16.8775,16.8775,521500.0
2013-02-05 15:40:00,27.55,27.56,27.54,27.55,501100.0,16.8775,16.8836,16.8714,16.8775,501100.0
2013-02-05 15:45:00,27.55,27.56,27.51,27.52,841700.0,16.8775,16.8836,16.853,16.8591,841700.0
2013-02-05 15:50:00,27.52,27.53,27.45,27.46,745700.0,16.8591,16.8653,16.8163,16.8224,745700.0
2013-02-05 15:55:00,27.46,27.5,27.42,27.47,1935100.0,16.8224,16.8469,16.7979,16.8285,1935100.0
2013-02-06 09:30:00,27.39,27.49,27.32,27.37,1053600.0,16.7795,16.8408,16.7366,16.7672,1053600.0
2013-02-06 09:35:00,27.37,27.39,27.34,27.37,419800.0,16.7672,16.7795,16.7489,16.7672,419800.0
2013-02-06 09:40:00,27.37,27.41,27.35,27.39,544000.0,16.7672,16.7918,16.755,16.7795,544000.0
2013-02-06 09:45:00,27.39,27.48,27.37,27.47,372500.0,16.7795,16.8346,16.7672,16.8285,372500.0
2013-02-06 09:50:00,27.47,27.5,27.46,27.46,332400.0,16.8285,16.8469,16.8224,16.8224,332400.0
2013-02-06 09:55:00,27.46,27.49,27.45,27.48,327900.0,16.8224,16.8408,16.8163,16.8346,327900.0
2013-02-06 10:00:00,27.48,27.49,27.46,27.47,394100.0,16.8346,16.8408,16.8224,16.8285,394100.0
2013-02-06 10:05:00,27.47,27.49,27.43,27.43,409700.0,16.8285,16.8408,16.804,16.804,409700.0
2013-02-06 10:10:00,27.44,27.46,27.43,27.46,182400.0,16.8101,16.8224,16.804,16.8224,182400.0
2013-02-06 10:15:00,27.45,27.46,27.42,27.44,243900.0,16.8163,16.8224,16.7979,16.8101,243900.0
2013-02-06 10:20:00,27.44,27.45,27.42,27.45,253100.0,16.8101,16.8163,16.7979,16.8163,253100.0
2013-02-06 10:25:00,27.44,27.45,27.4,27.4,292100.0,16.8101,16.8163,16.7856,16.7856,292100.0
2013-02-06 10:30:00,27.4,27.42,27.36,27.37,319300.0,16.7856,16.7979,16.7611,16.7672,319300.0
2013-02-06 10:35:00,27.36,27.4,27.36,27.39,235500.0,16.7611,16.7856,16.7611,16.7795,235500.0
2013-02-06 10:40:00,27.4,27.43,27.39,27.42,198000.0,16.7856,16.804,16.7795,16.7979,198000.0
2013-02-06 10:45:00,27.43,27.43,27.38,27.39,309600.0,16.804,16.804,16.7734,16.7795,309600.0
2013-02-06 10:50:00,27.39,27.42,27.38,27.42,337100.0,16.7795,16.7979,16.7734,16.7979,337100.0
2013-02-06 10:55:00,27.42,27.43,27.39,27.4,395800.0,16.7979,16.804,16.7795,16.7856,395800.0
2013-02-06 11:00:00,27.41,27.43,27.41,27.42,175600.0,16.7918,16.804,16.7918,16.7979,175600.0
2013-02-06 11:05:00,27.43,27.43,27.39,27.39,177900.0,16.804,16.804,16.7795,16.7795,177900.0
2013-02-06 11:10:00,27.39,27.42,27.39,27.42,311700.0,16.7795,16.7979,16.7795,16.7979,311700.0
2013-02-06 11:15:00,27.42,27.42,27.37,27.37,215000.0,16.7979,16.7979,16.7672,16.7672,215000.0
2013-02-06 11:20:00,27.37,27.41,27.37,27.4,267800.0,16.7672,16.7918,16.7672,16.7856,267800.0
2013-02-06 11:25:00,27.39,27.41,27.38,27.4,180400.0,16.7795,16.7918,16.7734,16.7856,180400.0
2013-02-06 11:30:00,27.39,27.41,27.38,27.38,286200.0,16.7795,16.7918,16.7734,16.7734,286200.0
2013-02-06 11:35:00,27.39,27.41,27.36,27.41,439000.0,16.7795,16.7918,16.7611,16.7918,439000.0
2013-02-06 11:40:00,27.41,27.44,27.39,27.43,334100.0,16.7918,16.8101,16.7795,16.804,334100.0
2013-02-06 11:45:00,27.42,27.43,27.39,27.4,297700.0,16.7979,16.804,16.7795,16.7856,297700.0
2013-02-06 11:50:00,27.41,27.42,27.39,27.4,342100.0,16.7918,16.7979,16.7795,16.7856,342100.0
2013-02-06 11:55:00,27.41,27.42,27.4,27.41,131300.0,16.7918,16.7979,16.7856,16.7918,131300.0
2013-02-06 12:00:00,27.41,27.42,27.39,27.39,298200.0,16.7918,16.7979,16.7795,16.7795,298200.0
2013-02-06 12:05:00,27.39,27.42,27.39,27.41,183100.0,16.7795,16.7979,16.7795,16.7918,183100.0
2013-02-06 12:10:00,27.41,27.42,27.4,27.41,101700.0,16.7918,16.7979,16.7856,16.7918,101700.0
2013-02-06 12:15:00,27.41,27.42,27.4,27.41,173300.0,16.7918,16.7979,16.7856,16.7918,173300.0
2013-02-06 12:20:00,27.42,27.45,27.41,27.45,177600.0,16.7979,16.8163,16.7918,16.8163,177600.0
2013-02-06 12:25:00,27.45,27.45,27.42,27.44,191100.0,16.8163,16.8163,16.7979,16.8101,191100.0
2013-02-06 12:30:00,27.44,27.44,27.42,27.43,138800.0,16.8101,16.8101,16.7979,16.804,138800.0
2013-02-06 12:35:00,27.43,27.44,27.42,27.42,132400.0,16.804,16.8101,16.7979,16.7979,132400.0
2013-02-06 12:40:00,27.42,27.43,27.42,27.42,191100.0,16.7979,16.804,16.7979,16.7979,191100.0
2013-02-06 12:45:00,27.42,27.43,27.41,27.42,216400.0,16.7979,16.804,16.7918,16.7979,216400.0
2013-02-06 12:50:00,27.42,27.43,27.41,27.42,112400.0,16.7979,16.804,16.7918,16.7979,112400.0
2013-02-06 12:55:00,27.41,27.42,27.39,27.4,194100.0,16.7918,16.7979,16.7795,16.7856,194100.0
2013-02-06 13:00:00,27.39,27.41,27.38,27.4,153500.0,16.7795,16.7918,16.7734,16.7856,153500.0
2013-02-06 13:05:00,27.4,27.41,27.37,27.38,184700.0,16.7856,16.7918,16.7672,16.7734,184700.0
2013-02-06 13:10:00,27.39,27.39,27.36,27.38,195900.0,16.7795,16.7795,16.7611,16.7734,195900.0
2013-02-06 13:15:00,27.38,27.4,27.37,27.38,170700.0,16.7734,16.7856,16.7672,16.7734,170700.0
2013-02-06 13:20:00,27.38,27.39,27.32,27.32,229500.0,16.7734,16.7795,16.7366,16.7366,229500.0
2013-02-06 13:25:00,27.33,27.36,27.32,27.36,226500.0,16.7427,16.7611,16.7366,16.7611,226500.0
2013-02-06 13:30:00,27.36,27.36,27.34,27.36,295900.0,16.7611,16.7611,16.7489,16.7611,295900.0
2013-02-06 13:35:00,27.35,27.39,27.35,27.39,137100.0,16.755,16.7795,16.755,16.7795,137100.0
2013-02-06 13:40:00,27.39,27.39,27.34,27.35,434200.0,16.7795,16.7795,16.7489,16.755,434200.0
2013-02-06 13:45:00,27.35,27.4,27.35,27.39,196600.0,16.755,16.7856,16.755,16.7795,196600.0
2013-02-06 13:50:00,27.39,27.4,27.36,27.38,163800.0,16.7795,16.7856,16.7611,16.7734,163800.0
2013-02-06 13:55:00,27.38,27.4,27.37,27.39,146700.0,16.7734,16.7856,16.7672,16.7795,146700.0
2013-02-06 14:00:00,27.39,27.39,27.37,27.39,175300.0,16.7795,16.7795,16.7672,16.7795,175300.0
2013-02-06 14:05:00,27.39,27.39,27.37,27.39,322000.0,16.7795,16.7795,16.7672,16.7795,322000.0
2013-02-06 14:10:00,27.39,27.4,27.39,27.4,209600.0,16.7795,16.7856,16.7795,16.7856,209600.0
2013-02-06 14:15:00,27.4,27.41,27.39,27.41,90100.0,16.7856,16.7918,16.7795,16.7918,90100.0
2013-02-06 14:20:00,27.41,27.42,27.39,27.41,151600.0,16.7918,16.7979,16.7795,16.7918,151600.0
2013-02-06 14:25:00,27.41,27.41,27.37,27.38,237400.0,16.7918,16.7918,16.7672,16.7734,237400.0
2013-02-06 14:30:00,27.38,27.39,27.34,27.34,584800.0,16.7734,16.7795,16.7489,16.7489,584800.0
2013-02-06 14:35:00,27.35,27.37,27.34,27.37,166700.0,16.755,16.7672,16.7489,16.7672,166700.0
2013-02-06 14:40:00,27.37,27.39,27.36,27.37,217100.0,16.7672,16.7795,16.7611,16.7672,217100.0
2013-02-06 14:45:00,27.36,27.39,27.36,27.39,114900.0,16.7611,16.7795,16.7611,16.7795,114900.0
2013-02-06 14:50:00,27.39,27.4,27.38,27.39,138700.0,16.7795,16.7856,16.7734,16.7795,138700.0
2013-02-06 14:55:00,27.39,27.41,27.38,27.41,160100.0,16.7795,16.7918,16.7734,16.7918,160100.0
2013-02-06 15:00:00,27.41,27.46,27.4,27.46,542900.0,16.7918,16.8224,16.7856,16.8224,542900.0
2013-02-06 15:05:00,27.45,27.46,27.44,27.45,213200.0,16.8163,16.8224,16.8101,16.8163,213200.0
2013-02-06 15:10:00,27.46,27.46,27.44,27.44,199400.0,16.8224,16.8224,16.8101,16.8101,199400.0
2013-02-06 15:15:00,27.45,27.45,27.41,27.43,623400.0,16.8163,16.8163,16.7918,16.804,623400.0
2013-02-06 15:20:00,27.43,27.44,27.41,27.41,299900.0,16.804,16.8101,16.7918,16.7918,299900.0
2013-02-06 15:25:00,27.41,27.44,27.41,27.44,312900.0,16.7918,16.8101,16.7918,16.8101,312900.0
2013-02-06 15:30:00,27.44,27.44,27.41,27.41,302000.0,16.8101,16.8101,16.7918,16.7918,302000.0
2013-02-06 15:35:00,27.41,27.42,27.38,27.38,358000.0,16.7918,16.7979,16.7734,16.7734,358000.0
2013-02-06 15:40:00,27.38,27.4,27.38,27.4,531700.0,16.7734,16.7856,16.7734,16.7856,531700.0
2013-02-06 15:45:00,27.39,27.4,27.39,27.4,276900.0,16.7795,16.7856,16.7795,16.7856,276900.0
2013-02-06 15:50:00,27.4,27.4,27.33,27.33,971700.0,16.7856,16.7856,16.7427,16.7427,971700.0
2013-02-06 15:55:00,27.34,27.35,27.29,27.33,2761700.0,16.7489,16.755,16.7182,16.7427,2761700.0
2013-02-07 09:30:00,27.33,27.33,27.27,27.31,1036400.0,16.7427,16.7427,16.706,16.7305,1036400.0
2013-02-07 09:35:00,27.31,27.36,27.3,27.35,517200.0,16.7305,16.7611,16.7244,16.755,517200.0
2013-02-07 09:40:00,27.35,27.36,27.29,27.31,255500.0,16.755,16.7611,16.7182,16.7305,255500.0
2013-02-07 09:45:00,27.31,27.34,27.29,27.33,308600.0,16.7305,16.7489,16.7182,16.7427,308600.0
2013-02-07 09:50:00,27.33,27.34,27.28,27.29,483800.0,16.7427,16.7489,16.7121,16.7182,483800.0
2013-02-07 09:55:00,27.29,27.33,27.29,27.31,435300.0,16.7182,16.7427,16.7182,16.7305,435300.0
2013-02-07 10:00:00,27.31,27.34,27.29,27.3,306200.0,16.7305,16.7489,16.7182,16.7244,306200.0
2013-02-07 10:05:00,27.29,27.31,27.28,27.3,358500.0,16.7182,16.7305,16.7121,16.7244,358500.0
2013-02-07 10:10:00,27.31,27.31,27.24,27.24,430600.0,16.7305,16.7305,16.6876,16.6876,430600.0
2013-02-07 10:15:00,27.25,27.26,27.21,27.25,580300.0,16.6937,16.6999,16.6692,16.6937,580300.0
2013-02-07 10:20:00,27.26,27.26,27.19,27.19,522100.0,16.6999,16.6999,16.657,16.657,522100.0
2013-02-07 10:25:00,27.19,27.2,27.17,27.19,375900.0,16.657,16.6631,16.6447,16.657,375900.0
2013-02-07 10:30:00,27.18,27.19,27.13,27.15,404400.0,16.6509,16.657,16.6202,16.6325,404400.0
2013-02-07 10:35:00,27.15,27.16,27.1,27.13,812500.0,16.6325,16.6386,16.6018,16.6202,812500.0
2013-02-07 10:40:00,27.13,27.14,27.1,27.12,434300.0,16.6202,16.6263,16.6018,16.6141,434300.0
2013-02-07 10:45:00,27.12,27.13,27.08,27.1,482200.0,16.6141,16.6202,16.5896,16.6018,482200.0
2013-02-07 10:50:00,27.09,27.1,27.02,27.06,625700.0,16.5957,16.6018,16.5528,16.5773,625700.0
2013-02-07 10:55:00,27.06,27.11,27.05,27.09,500000.0,16.5773,16.608,16.5712,16.5957,500000.0
2013-02-07 11:00:00,27.09,27.14,27.08,27.13,379700.0,16.5957,16.6263,16.5896,16.6202,379700.0
2013-02-07 11:05:00,27.13,27.14,27.11,27.14,601600.0,16.6202,16.6263,16.608,16.6263,601600.0
2013-02-07 11:10:00,27.13,27.13,27.06,27.07,395800.0,16.6202,16.6202,16.5773,16.5835,395800.0
2013-02-07 11:15:00,27.06,27.07,27.05,27.05,461900.0,16.5773,16.5835,16.5712,16.5712,461900.0
2013-02-07 11:20:00,27.06,27.08,27.03,27.07,271000.0,16.5773,16.5896,16.559,16.5835,271000.0
2013-02-07 11:25:00,27.06,27.07,27.04,27.07,226600.0,16.5773,16.5835,16.5651,16.5835,226600.0
2013-02-07 11:30:00,27.07,27.08,27.05,27.07,197200.0,16.5835,16.5896,16.5712,16.5835,197200.0
2013-02-07 11:35:00,27.07,27.07,27.03,27.06,324900.0,16.5835,16.5835,16.559,16.5773,324900.0
2013-02-07 11:40:00,27.05,27.07,27.03,27.05,279400.0,16.5712,16.5835,16.559,16.5712,279400.0
2013-02-07 11:45:00,27.04,27.07,27.03,27.06,159700.0,16.5651,16.5835,16.559,16.5773,159700.0
2013-02-07 11:50:00,27.06,27.07,27.05,27.06,151800.0,16.5773,16.5835,16.5712,16.5773,151800.0
2013-02-07 11:55:00,27.05,27.07,27.04,27.06,249900.0,16.5712,16.5835,16.5651,16.5773,249900.0
2013-02-07 12:00:00,27.06,27.07,27.04,27.07,200000.0,16.5773,16.5835,16.5651,16.5835,200000.0
2013-02-07 12:05:00,27.07,27.07,27.03,27.05,256700.0,16.5835,16.5835,16.559,16.5712,256700.0
2013-02-07 12:10:00,27.05,27.09,27.05,27.09,200800.0,16.5712,16.5957,16.5712,16.5957,200800.0
2013-02-07 12:15:00,27.09,27.1,27.06,27.06,199900.0,16.5957,16.6018,16.5773,16.5773,199900.0
2013-02-07 12:20:00,27.07,27.07,27.05,27.07,124500.0,16.5835,16.5835,16.5712,16.5835,124500.0
2013-02-07 12:25:00,27.07,27.07,27.05,27.06,153100.0,16.5835,16.5835,16.5712,16.5773,153100.0
2013-02-07 12:30:00,27.05,27.07,27.05,27.07,124200.0,16.5712,16.5835,16.5712,16.5835,124200.0
2013-02-07 12:35:00,27.07,27.09,27.06,27.07,137500.0,16.5835,16.5957,16.5773,16.5835,137500.0
2013-02-07 12:40:00,27.07,27.08,27.05,27.08,122800.0,16.5835,16.5896,16.5712,16.5896,122800.0
2013-02-07 12:45:00,27.08,27.09,27.06,27.07,168700.0,16.5896,16.5957,16.5773,16.5835,168700.0
2013-02-07 12:50:00,27.07,27.07,27.05,27.05,426100.0,16.5835,16.5835,16.5712,16.5712,426100.0
2013-02-07 12:55:00,27.06,27.06,27.04,27.05,141200.0,16.5773,16.5773,16.5651,16.5712,141200.0
2013-02-07 13:00:00,27.04,27.06,27.02,27.05,1167200.0,16.5651,16.5773,16.5528,16.5712,1167200.0
2013-02-07 13:05:00,27.06,27.06,27.01,27.01,440500.0,16.5773,16.5773,16.5467,16.5467,440500.0
2013-02-07 13:10:00,27.02,27.05,27.01,27.03,345900.0,16.5528,16.5712,16.5467,16.559,345900.0
2013-02-07 13:15:00,27.03,27.05,27.03,27.05,344300.0,16.559,16.5712,16.559,16.5712,344300.0
2013-02-07 13:20:00,27.05,27.05,27.04,27.05,183100.0,16.5712,16.5712,16.5651,16.5712,183100.0
2013-02-07 13:25:00,27.05,27.06,27.03,27.04,360100.0,16.5712,16.5773,16.559,16.5651,360100.0
2013-02-07 13:30:00,27.05,27.06,27.02,27.03,487400.0,16.5712,16.5773,16.5528,16.559,487400.0
2013-02-07 13:35:00,27.02,27.04,27.02,27.03,283000.0,16.5528,16.5651,16.5528,16.559,283000.0
2013-02-07 13:40:00,27.03,27.04,27.02,27.03,177700.0,16.559,16.5651,16.5528,16.559,177700.0
2013-02-07 13:45:00,27.04,27.04,27.02,27.02,388500.0,16.5651,16.5651,16.5528,16.5528,388500.0
2013-02-07 13:50:00,27.02,27.03,27.02,27.02,103900.0,16.5528,16.559,16.5528,16.5528,103900.0
2013-02-07 13:55:00,27.02,27.04,27.01,27.04,395900.0,16.5528,16.5651,16.5467,16.5651,395900.0
2013-02-07 14:00:00,27.03,27.04,27.0,27.01,897600.0,16.559,16.5651,16.5406,16.5467,897600.0
2013-02-07 14:05:00,27.01,27.01,26.98,26.98,401900.0,16.5467,16.5467,16.5283,16.5283,401900.0
2013-02-07 14:10:00,26.99,27.0,26.96,26.97,347900.0,16.5345,16.5406,16.5161,16.5222,347900.0
2013-02-07 14:15:00,26.98,26.98,26.97,26.98,178500.0,16.5283,16.5283,16.5222,16.5283,178500.0
2013-02-07 14:20:00,26.98,26.98,26.96,26.97,286000.0,16.5283,16.5283,16.5161,16.5222,286000.0
2013-02-07 14:25:00,26.97,27.05,26.96,27.01,1343400.0,16.5222,16.5712,16.5161,16.5467,1343400.0
2013-02-07 14:30:00,27.01,27.02,26.97,26.99,621300.0,16.5467,16.5528,16.5222,16.5345,621300.0
2013-02-07 14:35:00,26.98,27.0,26.97,26.99,276000.0,16.5283,16.5406,16.5222,16.5345,276000.0
2013-02-07 14:40:00,26.99,27.01,26.98,26.99,369300.0,16.5345,16.5467,16.5283,16.5345,369300.0
2013-02-07 14:45:00,26.99,27.01,26.98,27.01,496800.0,16.5345,16.5467,16.5283,16.5467,496800.0
2013-02-07 14:50:00,27.01,27.05,27.0,27.0,368500.0,16.5467,16.5712,16.5406,16.5406,368500.0
2013-02-07 14:55:00,27.01,27.03,27.0,27.0,588600.0,16.5467,16.559,16.5406,16.5406,588600.0
2013-02-07 15:00:00,27.01,27.02,26.98,26.99,690700.0,16.5467,16.5528,16.5283,16.5345,690700.0
2013-02-07 15:05:00,26.99,27.01,26.97,27.0,866200.0,16.5345,16.5467,16.5222,16.5406,866200.0
2013-02-07 15:10:00,27.0,27.0,26.98,26.99,402800.0,16.5406,16.5406,16.5283,16.5345,402800.0
2013-02-07 15:15:00,26.98,27.0,26.98,27.0,328000.0,16.5283,16.5406,16.5283,16.5406,328000.0
2013-02-07 15:20:00,26.99,27.01,26.96,27.01,716000.0,16.5345,16.5467,16.5161,16.5467,716000.0
2013-02-07 15:25:00,27.01,27.01,26.96,26.98,784600.0,16.5467,16.5467,16.5161,16.5283,784600.0
2013-02-07 15:30:00,26.99,26.99,26.96,26.98,841400.0,16.5345,16.5345,16.5161,16.5283,841400.0
2013-02-07 15:35:00,26.98,26.99,26.95,26.98,1078500.0,16.5283,16.5345,16.5099,16.5283,1078500.0
2013-02-07 15:40:00,26.98,26.99,26.96,26.96,622900.0,16.5283,16.5345,16.5161,16.5161,622900.0
2013-02-07 15:45:00,26.96,26.97,26.95,26.96,792400.0,16.5161,16.5222,16.5099,16.5161,792400.0
2013-02-07 15:50:00,26.97,26.97,26.95,26.96,899700.0,16.5222,16.5222,16.5099,16.5161,899700.0
2013-02-07 15:55:00,26.96,26.97,26.93,26.96,1991500.0,16.5161,16.5222,16.4977,16.5161,1991500.0
2013-02-08 09:30:00,26.9,27.02,26.86,26.9,1085000.0,16.4793,16.5528,16.4548,16.4793,1085000.0
2013-02-08 09:35:00,26.89,27.01,26.89,26.96,568000.0,16.4732,16.5467,16.4732,16.5161,568000.0
2013-02-08 09:40:00,26.96,27.03,26.95,26.97,761000.0,16.5161,16.559,16.5099,16.5222,761000.0
2013-02-08 09:45:00,26.97,26.98,26.93,26.93,426400.0,16.5222,16.5283,16.4977,16.4977,426400.0
2013-02-08 09:50:00,26.93,26.97,26.91,26.97,592000.0,16.4977,16.5222,16.4854,16.5222,592000.0
2013-02-08 09:55:00,26.96,26.98,26.93,26.95,1050900.0,16.5161,16.5283,16.4977,16.5099,1050900.0
2013-02-08 10:00:00,26.96,26.97,26.91,26.93,694700.0,16.5161,16.5222,16.4854,16.4977,694700.0
2013-02-08 10:05:00,26.93,26.96,26.88,26.88,656100.0,16.4977,16.5161,16.4671,16.4671,656100.0
2013-02-08 10:10:00,26.88,26.9,26.84,26.89,464400.0,16.4671,16.4793,16.4426,16.4732,464400.0
2013-02-08 10:15:00,26.89,26.9,26.84,26.84,492900.0,16.4732,16.4793,16.4426,16.4426,492900.0
2013-02-08 10:20:00,26.85,26.85,26.83,26.84,576600.0,16.4487,16.4487,16.4364,16.4426,576600.0
2013-02-08 10:25:00,26.84,26.86,26.81,26.82,831600.0,16.4426,16.4548,16.4242,16.4303,831600.0
2013-02-08 10:30:00,26.82,26.83,26.81,26.82,488800.0,16.4303,16.4364,16.4242,16.4303,488800.0
2013-02-08 10:35:00,26.83,26.83,26.8,26.83,708500.0,16.4364,16.4364,16.4181,16.4364,708500.0
2013-02-08 10:40:00,26.83,26.84,26.81,26.82,952000.0,16.4364,16.4426,16.4242,16.4303,952000.0
2013-02-08 10:45:00,26.81,26.84,26.81,26.84,385900.0,16.4242,16.4426,16.4242,16.4426,385900.0
2013-02-08 10:50:00,26.83,26.87,26.83,26.86,838200.0,16.4364,16.4609,16.4364,16.4548,838200.0
2013-02-08 10:55:00,26.85,26.89,26.85,26.86,521700.0,16.4487,16.4732,16.4487,16.4548,521700.0
2013-02-08 11:00:00,26.86,26.91,26.85,26.89,711400.0,16.4548,16.4854,16.4487,16.4732,711400.0
2013-02-08 11:05:00,26.89,26.93,26.89,26.91,500100.0,16.4732,16.4977,16.4732,16.4854,500100.0
2013-02-08 11:10:00,26.91,26.92,26.89,26.9,438100.0,16.4854,16.4916,16.4732,16.4793,438100.0
2013-02-08 11:15:00,26.91,26.91,26.87,26.88,646400.0,16.4854,16.4854,16.4609,16.4671,646400.0
2013-02-08 11:20:00,26.88,26.88,26.84,26.84,295200.0,16.4671,16.4671,16.4426,16.4426,295200.0
2013-02-08 11:25:00,26.85,26.86,26.83,26.85,391900.0,16.4487,16.4548,16.4364,16.4487,391900.0
2013-02-08 11:30:00,26.86,26.88,26.85,26.86,420800.0,16.4548,16.4671,16.4487,16.4548,420800.0
2013-02-08 11:35:00,26.86,26.88,26.83,26.85,474100.0,16.4548,16.4671,16.4364,16.4487,474100.0
2013-02-08 11:40:00,26.85,26.86,26.83,26.84,424500.0,16.4487,16.4548,16.4364,16.4426,424500.0
2013-02-08 11:45:00,26.84,26.89,26.84,26.88,401900.0,16.4426,16.4732,16.4426,16.4671,401900.0
2013-02-08 11:50:00,26.88,26.9,26.88,26.9,190800.0,16.4671,16.4793,16.4671,16.4793,190800.0
2013-02-08 11:55:00,26.9,26.91,26.87,26.89,788800.0,16.4793,16.4854,16.4609,16.4732,788800.0
2013-02-08 12:00:00,26.89,26.89,26.88,26.88,84900.0,16.4732,16.4732,16.4671,16.4671,84900.0
2013-02-08 12:05:00,26.88,26.9,26.88,26.9,362900.0,16.4671,16.4793,16.4671,16.4793,362900.0
2013-02-08 12:10:00,26.89,26.9,26.85,26.88,469900.0,16.4732,16.4793,16.4487,16.4671,469900.0
2013-02-08 12:15:00,26.88,26.89,26.86,26.88,350300.0,16.4671,16.4732,16.4548,16.4671,350300.0
2013-02-08 12:20:00,26.88,26.9,26.86,26.87,366600.0,16.4671,16.4793,16.4548,16.4609,366600.0
2013-02-08 12:25:00,26.87,26.88,26.83,26.88,264900.0,16.4609,16.4671,16.4364,16.4671,264900.0
2013-02-08 12:30:00,26.88,26.89,26.87,26.87,140000.0,16.4671,16.4732,16.4609,16.4609,140000.0
2013-02-08 12:35:00,26.87,26.88,26.84,26.84,224700.0,16.4609,16.4671,16.4426,16.4426,224700.0
2013-02-08 12:40:00,26.84,26.86,26.84,26.85,272200.0,16.4426,16.4548,16.4426,16.4487,272200.0
2013-02-08 12:45:00,26.86,26.88,26.85,26.88,306900.0,16.4548,16.4671,16.4487,16.4671,306900.0
2013-02-08 12:50:00,26.87,26.88,26.85,26.85,253000.0,16.4609,16.4671,16.4487,16.4487,253000.0
2013-02-08 12:55:00,26.86,26.87,26.85,26.86,163400.0,16.4548,16.4609,16.4487,16.4548,163400.0
2013-02-08 13:00:00,26.86,26.87,26.86,26.86,103800.0,16.4548,16.4609,16.4548,16.4548,103800.0
2013-02-08 13:05:00,26.87,26.87,26.84,26.86,308200.0,16.4609,16.4609,16.4426,16.4548,308200.0
2013-02-08 13:10:00,26.87,26.88,26.85,26.85,273600.0,16.4609,16.4671,16.4487,16.4487,273600.0
2013-02-08 13:15:00,26.85,26.87,26.84,26.85,247800.0,16.4487,16.4609,16.4426,16.4487,247800.0
2013-02-08 13:20:00,26.86,26.86,26.83,26.83,149700.0,16.4548,16.4548,16.4364,16.4364,149700.0
2013-02-08 13:25:00,26.83,26.85,26.83,26.85,235200.0,16.4364,16.4487,16.4364,16.4487,235200.0
2013-02-08 13:30:00,26.85,26.87,26.84,26.86,186400.0,16.4487,16.4609,16.4426,16.4548,186400.0
2013-02-08 13:35:00,26.86,26.88,26.84,26.86,276400.0,16.4548,16.4671,16.4426,16.4548,276400.0
2013-02-08 13:40:00,26.85,26.87,26.84,26.85,289900.0,16.4487,16.4609,16.4426,16.4487,289900.0
2013-02-08 13:45:00,26.85,26.85,26.83,26.83,209700.0,16.4487,16.4487,16.4364,16.4364,209700.0
2013-02-08 13:50:00,26.84,26.84,26.82,26.82,344100.0,16.4426,16.4426,16.4303,16.4303,344100.0
2013-02-08 13:55:00,26.83,26.83,26.8,26.81,481600.0,16.4364,16.4364,16.4181,16.4242,481600.0
2013-02-08 14:00:00,26.81,26.83,26.8,26.82,388000.0,16.4242,16.4364,16.4181,16.4303,388000.0
2013-02-08 14:05:00,26.82,26.83,26.82,26.82,377300.0,16.4303,16.4364,16.4303,16.4303,377300.0
2013-02-08 14:10:00,26.82,26.83,26.8,26.8,325100.0,16.4303,16.4364,16.4181,16.4181,325100.0
2013-02-08 14:15:00,26.8,26.81,26.8,26.81,195800.0,16.4181,16.4242,16.4181,16.4242,195800.0
2013-02-08 14:20:00,26.8,26.81,26.79,26.79,207400.0,16.4181,16.4242,16.4119,16.4119,207400.0
2013-02-08 14:25:00,26.79,26.8,26.79,26.79,354600.0,16.4119,16.4181,16.4119,16.4119,354600.0
2013-02-08 14:30:00,26.8,26.82,26.79,26.82,364100.0,16.4181,16.4303,16.4119,16.4303,364100.0
2013-02-08 14:35:00,26.82,26.85,26.81,26.85,224500.0,16.4303,16.4487,16.4242,16.4487,224500.0
2013-02-08 14:40:00,26.85,26.86,26.84,26.84,272000.0,16.4487,16.4548,16.4426,16.4426,272000.0
2013-02-08 14:45:00,26.85,26.86,26.84,26.86,121500.0,16.4487,16.4548,16.4426,16.4548,121500.0
2013-02-08 14:50:00,26.86,26.86,26.85,26.86,98800.0,16.4548,16.4548,16.4487,16.4548,98800.0
2013-02-08 14:55:00,26.86,26.89,26.85,26.89,175400.0,16.4548,16.4732,16.4487,16.4732,175400.0
2013-02-08 15:00:00,26.89,26.9,26.85,26.86,581300.0,16.4732,16.4793,16.4487,16.4548,581300.0
2013-02-08 15:05:00,26.86,26.87,26.85,26.87,130000.0,16.4548,16.4609,16.4487,16.4609,130000.0
2013-02-08 15:10:00,26.87,26.88,26.86,26.88,195000.0,16.4609,16.4671,16.4548,16.4671,195000.0
2013-02-08 15:15:00,26.88,26.89,26.86,26.88,280200.0,16.4671,16.4732,16.4548,16.4671,280200.0
2013-02-08 15:20:00,26.88,26.88,26.86,26.87,285000.0,16.4671,16.4671,16.4548,16.4609,285000.0
2013-02-08 15:25:00,26.88,26.9,26.86,26.87,565700.0,16.4671,16.4793,16.4548,16.4609,565700.0
2013-02-08 15:30:00,26.87,26.88,26.84,26.86,314700.0,16.4609,16.4671,16.4426,16.4548,314700.0
2013-02-08 15:35:00,26.86,26.86,26.84,26.86,270300.0,16.4548,16.4548,16.4426,16.4548,270300.0
2013-02-08 15:40:00,26.86,26.88,26.85,26.86,476000.0,16.4548,16.4671,16.4487,16.4548,476000.0
2013-02-08 15:45:00,26.85,26.87,26.84,26.84,609300.0,16.4487,16.4609,16.4426,16.4426,609300.0
2013-02-08 15:50:00,26.85,26.85,26.84,26.84,742600.0,16.4487,16.4487,16.4426,16.4426,742600.0
2013-02-08 15:55:00,26.84,26.87,26.81,26.86,2360100.0,16.4426,16.4609,16.4242,16.4548,2360100.0
2013-02-11 09:30:00,26.89,26.95,26.89,26.94,715900.0,16.4732,16.5099,16.4732,16.5038,715900.0
2013-02-11 09:35:00,26.94,26.97,26.92,26.95,574800.0,16.5038,16.5222,16.4916,16.5099,574800.0
2013-02-11 09:40:00,26.95,27.0,26.92,26.98,496900.0,16.5099,16.5406,16.4916,16.5283,496900.0
2013-02-11 09:45:00,26.98,27.0,26.96,26.97,350900.0,16.5283,16.5406,16.5161,16.5222,350900.0
2013-02-11 09:50:00,26.97,26.98,26.93,26.94,390800.0,16.5222,16.5283,16.4977,16.5038,390800.0
2013-02-11 09:55:00,26.95,26.96,26.94,26.95,196300.0,16.5099,16.5161,16.5038,16.5099,196300.0
2013-02-11 10:00:00,26.96,26.97,26.94,26.96,240200.0,16.5161,16.5222,16.5038,16.5161,240200.0
2013-02-11 10:05:00,26.96,26.99,26.96,26.99,301500.0,16.5161,16.5345,16.5161,16.5345,301500.0
2013-02-11 10:10:00,26.99,27.03,26.98,27.03,347400.0,16.5345,16.559,16.5283,16.559,347400.0
2013-02-11 10:15:00,27.03,27.04,27.0,27.03,531800.0,16.559,16.5651,16.5406,16.559,531800.0
2013-02-11 10:20:00,27.03,27.04,27.01,27.01,356600.0,16.559,16.5651,16.5467,16.5467,356600.0
2013-02-11 10:25:00,27.01,27.07,27.01,27.05,741700.0,16.5467,16.5835,16.5467,16.5712,741700.0
2013-02-11 10:30:00,27.05,27.05,27.02,27.05,619900.0,16.5712,16.5712,16.5528,16.5712,619900.0
2013-02-11 10:35:00,27.05,27.06,27.02,27.02,638100.0,16.5712,16.5773,16.5528,16.5528,638100.0
2013-02-11 10:40:00,27.03,27.07,27.03,27.06,381700.0,16.559,16.5835,16.559,16.5773,381700.0
2013-02-11 10:45:00,27.07,27.1,27.06,27.06,317900.0,16.5835,16.6018,16.5773,16.5773,317900.0
2013-02-11 10:50:00,27.06,27.09,27.06,27.09,198900.0,16.5773,16.5957,16.5773,16.5957,198900.0
2013-02-11 10:55:00,27.09,27.11,27.07,27.11,196800.0,16.5957,16.608,16.5835,16.608,196800.0
2013-02-11 11:00:00,27.11,27.12,27.1,27.12,278400.0,16.608,16.6141,16.6018,16.6141,278400.0
2013-02-11 11:05:00,27.12,27.13,27.1,27.12,271000.0,16.6141,16.6202,16.6018,16.6141,271000.0
2013-02-11 11:10:00,27.12,27.15,27.11,27.14,409400.0,16.6141,16.6325,16.608,16.6263,409400.0
2013-02-11 11:15:00,27.14,27.14,27.12,27.13,166200.0,16.6263,16.6263,16.6141,16.6202,166200.0
2013-02-11 11:20:00,27.14,27.16,27.13,27.15,220800.0,16.6263,16.6386,16.6202,16.6325,220800.0
2013-02-11 11:25:00,27.15,27.15,27.13,27.13,209400.0,16.6325,16.6325,16.6202,16.6202,209400.0
2013-02-11 11:30:00,27.14,27.16,27.13,27.16,166300.0,16.6263,16.6386,16.6202,16.6386,166300.0
2013-02-11 11:35:00,27.16,27.17,27.15,27.15,209500.0,16.6386,16.6447,16.6325,16.6325,209500.0
2013-02-11 11:40:00,27.16,27.16,27.13,27.14,310800.0,16.6386,16.6386,16.6202,16.6263,310800.0
2013-02-11 11:45:00,27.14,27.16,27.13,27.16,213700.0,16.6263,16.6386,16.6202,16.6386,213700.0
2013-02-11 11:50:00,27.16,27.18,27.15,27.18,147500.0,16.6386,16.6509,16.6325,16.6509,147500.0
2013-02-11 11:55:00,27.18,27.18,27.16,27.18,401100.0,16.6509,16.6509,16.6386,16.6509,401100.0
2013-02-11 12:00:00,27.18,27.18,27.16,27.18,304800.0,16.6509,16.6509,16.6386,16.6509,304800.0
2013-02-11 12:05:00,27.18,27.18,27.17,27.17,226900.0,16.6509,16.6509,16.6447,16.6447,226900.0
2013-02-11 12:10:00,27.17,27.17,27.16,27.17,283700.0,16.6447,16.6447,16.6386,16.6447,283700.0
2013-02-11 12:15:00,27.16,27.17,27.15,27.17,254600.0,16.6386,16.6447,16.6325,16.6447,254600.0
2013-02-11 12:20:00,27.16,27.2,27.16,27.2,259600.0,16.6386,16.6631,16.6386,16.6631,259600.0
2013-02-11 12:25:00,27.2,27.22,27.18,27.18,286700.0,16.6631,16.6754,16.6509,16.6509,286700.0
2013-02-11 12:30:00,27.19,27.2,27.18,27.18,170600.0,16.657,16.6631,16.6509,16.6509,170600.0
2013-02-11 12:35:00,27.18,27.21,27.18,27.21,195100.0,16.6509,16.6692,16.6509,16.6692,195100.0
2013-02-11 12:40:00,27.2,27.21,27.17,27.18,416900.0,16.6631,16.6692,16.6447,16.6509,416900.0
2013-02-11 12:45:00,27.18,27.2,27.17,27.19,221400.0,16.6509,16.6631,16.6447,16.657,221400.0
2013-02-11 12:50:00,27.18,27.19,27.18,27.19,55900.0,16.6509,16.657,16.6509,16.657,55900.0
2013-02-11 12:55:00,27.19,27.21,27.18,27.21,182800.0,16.657,16.6692,16.6509,16.6692,182800.0
2013-02-11 13:00:00,27.21,27.23,27.2,27.2,416100.0,16.6692,16.6815,16.6631,16.6631,416100.0
2013-02-11 13:05:00,27.21,27.22,27.18,27.19,527600.0,16.6692,16.6754,16.6509,16.657,527600.0
2013-02-11 13:10:00,27.18,27.19,27.18,27.18,52600.0,16.6509,16.657,16.6509,16.6509,52600.0
2013-02-11 13:15:00,27.18,27.21,27.18,27.18,239900.0,16.6509,16.6692,16.6509,16.6509,239900.0
2013-02-11 13:20:00,27.18,27.19,27.17,27.18,106000.0,16.6509,16.657,16.6447,16.6509,106000.0
2013-02-11 13:25:00,27.18,27.19,27.17,27.18,186000.0,16.6509,16.657,16.6447,16.6509,186000.0
2013-02-11 13:30:00,27.19,27.19,27.16,27.16,186300.0,16.657,16.657,16.6386,16.6386,186300.0
2013-02-11 13:35:00,27.16,27.18,27.15,27.16,254000.0,16.6386,16.6509,16.6325,16.6386,254000.0
2013-02-11 13:40:00,27.17,27.17,27.11,27.12,1028900.0,16.6447,16.6447,16.608,16.6141,1028900.0
2013-02-11 13:45:00,27.12,27.14,27.11,27.13,573000.0,16.6141,16.6263,16.608,16.6202,573000.0
2013-02-11 13:50:00,27.13,27.14,27.12,27.14,119800.0,16.6202,16.6263,16.6141,16.6263,119800.0
2013-02-11 13:55:00,27.13,27.15,27.13,27.15,115700.0,16.6202,16.6325,16.6202,16.6325,115700.0
2013-02-11 14:00:00,27.15,27.16,27.13,27.14,354900.0,16.6325,16.6386,16.6202,16.6263,354900.0
2013-02-11 14:05:00,27.14,27.14,27.13,27.13,287100.0,16.6263,16.6263,16.6202,16.6202,287100.0
2013-02-11 14:10:00,27.14,27.17,27.13,27.17,177000.0,16.6263,16.6447,16.6202,16.6447,177000.0
2013-02-11 14:15:00,27.17,27.18,27.16,27.17,89900.0,16.6447,16.6509,16.6386,16.6447,89900.0
2013-02-11 14:20:00,27.18,27.2,27.13,27.13,500300.0,16.6509,16.6631,16.6202,16.6202,500300.0
2013-02-11 14:25:00,27.14,27.17,27.13,27.14,453000.0,16.6263,16.6447,16.6202,16.6263,453000.0
2013-02-11 14:30:00,27.14,27.16,27.13,27.16,102900.0,16.6263,16.6386,16.6202,16.6386,102900.0
2013-02-11 14:35:00,27.15,27.18,27.15,27.17,250500.0,16.6325,16.6509,16.6325,16.6447,250500.0
2013-02-11 14:40:00,27.17,27.18,27.15,27.16,250100.0,16.6447,16.6509,16.6325,16.6386,250100.0
2013-02-11 14:45:00,27.16,27.16,27.13,27.13,174600.0,16.6386,16.6386,16.6202,16.6202,174600.0
2013-02-11 14:50:00,27.13,27.14,27.12,27.13,162800.0,16.6202,16.6263,16.6141,16.6202,162800.0
2013-02-11 14:55:00,27.12,27.14,27.12,27.14,133700.0,16.6141,16.6263,16.6141,16.6263,133700.0
2013-02-11 15:00:00,27.14,27.17,27.14,27.17,313800.0,16.6263,16.6447,16.6263,16.6447,313800.0
2013-02-11 15:05:00,27.17,27.19,27.16,27.19,151600.0,16.6447,16.657,16.6386,16.657,151600.0
2013-02-11 15:10:00,27.19,27.22,27.18,27.21,236800.0,16.657,16.6754,16.6509,16.6692,236800.0
2013-02-11 15:15:00,27.21,27.23,27.2,27.22,416700.0,16.6692,16.6815,16.6631,16.6754,416700.0
2013-02-11 15:20:00,27.22,27.22,27.21,27.21,197100.0,16.6754,16.6754,16.6692,16.6692,197100.0
2013-02-11 15:25:00,27.21,27.22,27.2,27.2,222600.0,16.6692,16.6754,16.6631,16.6631,222600.0
2013-02-11 15:30:00,27.21,27.21,27.19,27.2,444100.0,16.6692,16.6692,16.657,16.6631,444100.0
2013-02-11 15:35:00,27.2,27.21,27.19,27.21,318800.0,16.6631,16.6692,16.657,16.6692,318800.0
2013-02-11 15:40:00,27.2,27.21,27.2,27.21,266800.0,16.6631,16.6692,16.6631,16.6692,266800.0
2013-02-11 15:45:00,27.21,27.21,27.18,27.18,650900.0,16.6692,16.6692,16.6509,16.6509,650900.0
2013-02-11 15:50:00,27.19,27.19,27.13,27.14,441000.0,16.657,16.657,16.6202,16.6263,441000.0
2013-02-11 15:55:00,27.14,27.17,27.14,27.14,1095800.0,16.6263,16.6447,16.6263,16.6263,1095800.0
2013-02-12 09:30:00,27.14,27.14,27.08,27.14,450700.0,16.6263,16.6263,16.5896,16.6263,450700.0
2013-02-12 09:35:00,27.13,27.15,27.06,27.08,365600.0,16.6202,16.6325,16.5773,16.5896,365600.0
2013-02-12 09:40:00,27.09,27.11,27.07,27.07,140100.0,16.5957,16.608,16.5835,16.5835,140100.0
2013-02-12 09:45:00,27.07,27.08,27.02,27.02,295400.0,16.5835,16.5896,16.5528,16.5528,295400.0
2013-02-12 09:50:00,27.02,27.1,27.01,27.06,841800.0,16.5528,16.6018,16.5467,16.5773,841800.0
2013-02-12 09:55:00,27.07,27.08,27.05,27.07,535400.0,16.5835,16.5896,16.5712,16.5835,535400.0
2013-02-12 10:00:00,27.08,27.13,27.07,27.12,274000.0,16.5896,16.6202,16.5835,16.6141,274000.0
2013-02-12 10:05:00,27.11,27.14,27.11,27.13,173600.0,16.608,16.6263,16.608,16.6202,173600.0
2013-02-12 10:10:00,27.14,27.14,27.11,27.12,519500.0,16.6263,16.6263,16.608,16.6141,519500.0
2013-02-12 10:15:00,27.12,27.13,27.07,27.08,546000.0,16.6141,16.6202,16.5835,16.5896,546000.0
2013-02-12 10:20:00,27.08,27.12,27.08,27.12,171300.0,16.5896,16.6141,16.5896,16.6141,171300.0
2013-02-12 10:25:00,27.12,27.12,27.08,27.11,238500.0,16.6141,16.6141,16.5896,16.608,238500.0
2013-02-12 10:30:00,27.12,27.12,27.05,27.07,756200.0,16.6141,16.6141,16.5712,16.5835,756200.0
2013-02-12 10:35:00,27.07,27.07,27.03,27.05,231100.0,16.5835,16.5835,16.559,16.5712,231100.0
2013-02-12 10:40:00,27.05,27.07,27.04,27.06,113300.0,16.5712,16.5835,16.5651,16.5773,113300.0
2013-02-12 10:45:00,27.06,27.1,27.06,27.08,158500.0,16.5773,16.6018,16.5773,16.5896,158500.0
2013-02-12 10:50:00,27.09,27.11,27.08,27.09,187000.0,16.5957,16.608,16.5896,16.5957,187000.0
2013-02-12 10:55:00,27.08,27.11,27.08,27.09,217200.0,16.5896,16.608,16.5896,16.5957,217200.0
2013-02-12 11:00:00,27.09,27.09,27.08,27.09,108100.0,16.5957,16.5957,16.5896,16.5957,108100.0
2013-02-12 11:05:00,27.09,27.12,27.09,27.11,169100.0,16.5957,16.6141,16.5957,16.608,169100.0
2013-02-12 11:10:00,27.12,27.13,27.1,27.11,122500.0,16.6141,16.6202,16.6018,16.608,122500.0
2013-02-12 11:15:00,27.12,27.13,27.1,27.12,119200.0,16.6141,16.6202,16.6018,16.6141,119200.0
2013-02-12 11:20:00,27.11,27.13,27.1,27.1,136800.0,16.608,16.6202,16.6018,16.6018,136800.0
2013-02-12 11:25:00,27.1,27.13,27.1,27.13,82100.0,16.6018,16.6202,16.6018,16.6202,82100.0
2013-02-12 11:30:00,27.13,27.14,27.11,27.14,178200.0,16.6202,16.6263,16.608,16.6263,178200.0
2013-02-12 11:35:00,27.13,27.14,27.13,27.14,30900.0,16.6202,16.6263,16.6202,16.6263,30900.0
2013-02-12 11:40:00,27.14,27.14,27.12,27.14,151500.0,16.6263,16.6263,16.6141,16.6263,151500.0
2013-02-12 11:45:00,27.14,27.15,27.12,27.12,243200.0,16.6263,16.6325,16.6141,16.6141,243200.0
2013-02-12 11:50:00,27.12,27.13,27.11,27.12,151200.0,16.6141,16.6202,16.608,16.6141,151200.0
2013-02-12 11:55:00,27.12,27.13,27.11,27.12,199800.0,16.6141,16.6202,16.608,16.6141,199800.0
2013-02-12 12:00:00,27.12,27.14,27.12,27.12,218600.0,16.6141,16.6263,16.6141,16.6141,218600.0
2013-02-12 12:05:00,27.12,27.13,27.1,27.1,98000.0,16.6141,16.6202,16.6018,16.6018,98000.0
2013-02-12 12:10:00,27.1,27.13,27.09,27.13,208100.0,16.6018,16.6202,16.5957,16.6202,208100.0
2013-02-12 12:15:00,27.12,27.14,27.12,27.12,112900.0,16.6141,16.6263,16.6141,16.6141,112900.0
2013-02-12 12:20:00,27.12,27.14,27.12,27.12,144100.0,16.6141,16.6263,16.6141,16.6141,144100.0
2013-02-12 12:25:00,27.12,27.13,27.11,27.11,194600.0,16.6141,16.6202,16.608,16.608,194600.0
2013-02-12 12:30:00,27.11,27.12,27.09,27.09,118200.0,16.608,16.6141,16.5957,16.5957,118200.0
2013-02-12 12:35:00,27.09,27.1,27.08,27.09,153900.0,16.5957,16.6018,16.5896,16.5957,153900.0
2013-02-12 12:40:00,27.1,27.11,27.09,27.11,99700.0,16.6018,16.608,16.5957,16.608,99700.0
2013-02-12 12:45:00,27.11,27.11,27.1,27.1,60500.0,16.608,16.608,16.6018,16.6018,60500.0
2013-02-12 12:50:00,27.11,27.12,27.1,27.11,180600.0,16.608,16.6141,16.6018,16.608,180600.0
2013-02-12 12:55:00,27.11,27.12,27.09,27.1,247700.0,16.608,16.6141,16.5957,16.6018,247700.0
2013-02-12 13:00:00,27.1,27.13,27.1,27.13,138100.0,16.6018,16.6202,16.6018,16.6202,138100.0
2013-02-12 13:05:00,27.13,27.13,27.12,27.13,120700.0,16.6202,16.6202,16.6141,16.6202,120700.0
2013-02-12 13:10:00,27.12,27.13,27.12,27.12,133600.0,16.6141,16.6202,16.6141,16.6141,133600.0
2013-02-12 13:15:00,27.12,27.13,27.12,27.13,121800.0,16.6141,16.6202,16.6141,16.6202,121800.0
2013-02-12 13:20:00,27.12,27.15,27.12,27.14,201500.0,16.6141,16.6325,16.6141,16.6263,201500.0
2013-02-12 13:25:00,27.14,27.18,27.14,27.16,471800.0,16.6263,16.6509,16.6263,16.6386,471800.0
2013-02-12 13:30:00,27.16,27.17,27.13,27.14,213200.0,16.6386,16.6447,16.6202,16.6263,213200.0
2013-02-12 13:35:00,27.14,27.15,27.13,27.13,279000.0,16.6263,16.6325,16.6202,16.6202,279000.0
2013-02-12 13:40:00,27.14,27.15,27.14,27.15,158500.0,16.6263,16.6325,16.6263,16.6325,158500.0
2013-02-12 13:45:00,27.14,27.15,27.14,27.14,105200.0,16.6263,16.6325,16.6263,16.6263,105200.0
2013-02-12 13:50:00,27.14,27.15,27.14,27.14,78500.0,16.6263,16.6325,16.6263,16.6263,78500.0
2013-02-12 13:55:00,27.14,27.15,27.14,27.14,112400.0,16.6263,16.6325,16.6263,16.6263,112400.0
2013-02-12 14:00:00,27.14,27.15,27.14,27.14,95200.0,16.6263,16.6325,16.6263,16.6263,95200.0
2013-02-12 14:05:00,27.14,27.14,27.12,27.12,258200.0,16.6263,16.6263,16.6141,16.6141,258200.0
2013-02-12 14:10:00,27.12,27.13,27.09,27.1,172000.0,16.6141,16.6202,16.5957,16.6018,172000.0
2013-02-12 14:15:00,27.1,27.11,27.09,27.1,247600.0,16.6018,16.608,16.5957,16.6018,247600.0
2013-02-12 14:20:00,27.09,27.1,27.08,27.09,101600.0,16.5957,16.6018,16.5896,16.5957,101600.0
2013-02-12 14:25:00,27.08,27.09,27.08,27.08,57000.0,16.5896,16.5957,16.5896,16.5896,57000.0
2013-02-12 14:30:00,27.08,27.1,27.08,27.1,112900.0,16.5896,16.6018,16.5896,16.6018,112900.0
2013-02-12 14:35:00,27.1,27.1,27.07,27.07,332200.0,16.6018,16.6018,16.5835,16.5835,332200.0
2013-02-12 14:40:00,27.07,27.08,27.07,27.07,94600.0,16.5835,16.5896,16.5835,16.5835,94600.0
2013-02-12 14:45:00,27.07,27.08,27.07,27.07,89800.0,16.5835,16.5896,16.5835,16.5835,89800.0
2013-02-12 14:50:00,27.07,27.08,27.07,27.08,65200.0,16.5835,16.5896,16.5835,16.5896,65200.0
2013-02-12 14:55:00,27.07,27.09,27.05,27.05,405100.0,16.5835,16.5957,16.5712,16.5712,405100.0
2013-02-12 15:00:00,27.05,27.06,27.03,27.04,230800.0,16.5712,16.5773,16.559,16.5651,230800.0
2013-02-12 15:05:00,27.03,27.05,27.03,27.04,180300.0,16.559,16.5712,16.559,16.5651,180300.0
2013-02-12 15:10:00,27.04,27.05,27.04,27.04,69700.0,16.5651,16.5712,16.5651,16.5651,69700.0
2013-02-12 15:15:00,27.04,27.05,27.04,27.04,140800.0,16.5651,16.5712,16.5651,16.5651,140800.0
2013-02-12 15:20:00,27.04,27.07,27.04,27.07,372100.0,16.5651,16.5835,16.5651,16.5835,372100.0
2013-02-12 15:25:00,27.07,27.07,27.05,27.05,233500.0,16.5835,16.5835,16.5712,16.5712,233500.0
2013-02-12 15:30:00,27.05,27.07,27.05,27.07,257000.0,16.5712,16.5835,16.5712,16.5835,257000.0
2013-02-12 15:35:00,27.07,27.08,27.06,27.07,378900.0,16.5835,16.5896,16.5773,16.5835,378900.0
2013-02-12 15:40:00,27.06,27.07,27.03,27.04,723200.0,16.5773,16.5835,16.559,16.5651,723200.0
2013-02-12 15:45:00,27.05,27.05,27.03,27.04,788300.0,16.5712,16.5712,16.559,16.5651,788300.0
2013-02-12 15:50:00,27.03,27.04,27.02,27.03,490700.0,16.559,16.5651,16.5528,16.559,490700.0
2013-02-12 15:55:00,27.02,27.03,26.99,26.99,1880500.0,16.5528,16.559,16.5345,16.5345,1880500.0
2013-02-13 09:30:00,27.01,27.19,26.94,26.96,1054300.0,16.5467,16.657,16.5038,16.5161,1054300.0
2013-02-13 09:35:00,26.96,27.08,26.96,27.07,528800.0,16.5161,16.5896,16.5161,16.5835,528800.0
2013-02-13 09:40:00,27.08,27.09,26.96,26.97,443600.0,16.5896,16.5957,16.5161,16.5222,443600.0
2013-02-13 09:45:00,26.96,27.04,26.96,27.02,641300.0,16.5161,16.5651,16.5161,16.5528,641300.0
2013-02-13 09:50:00,27.02,27.03,26.99,27.0,305200.0,16.5528,16.559,16.5345,16.5406,305200.0
2013-02-13 09:55:00,26.99,27.02,26.99,27.02,249500.0,16.5345,16.5528,16.5345,16.5528,249500.0
2013-02-13 10:00:00,27.02,27.04,27.0,27.01,279200.0,16.5528,16.5651,16.5406,16.5467,279200.0
2013-02-13 10:05:00,27.0,27.01,26.99,26.99,564000.0,16.5406,16.5467,16.5345,16.5345,564000.0
2013-02-13 10:10:00,27.0,27.01,26.98,26.99,273300.0,16.5406,16.5467,16.5283,16.5345,273300.0
2013-02-13 10:15:00,26.99,27.01,26.98,26.99,685500.0,16.5345,16.5467,16.5283,16.5345,685500.0
2013-02-13 10:20:00,27.0,27.0,26.95,26.95,426600.0,16.5406,16.5406,16.5099,16.5099,426600.0
2013-02-13 10:25:00,26.95,26.96,26.95,26.96,99400.0,16.5099,16.5161,16.5099,16.5161,99400.0
2013-02-13 10:30:00,26.96,26.97,26.94,26.94,350900.0,16.5161,16.5222,16.5038,16.5038,350900.0
2013-02-13 10:35:00,26.95,26.96,26.93,26.94,271400.0,16.5099,16.5161,16.4977,16.5038,271400.0
2013-02-13 10:40:00,26.94,26.95,26.92,26.93,241700.0,16.5038,16.5099,16.4916,16.4977,241700.0
2013-02-13 10:45:00,26.94,26.95,26.92,26.93,271000.0,16.5038,16.5099,16.4916,16.4977,271000.0
2013-02-13 10:50:00,26.93,26.94,26.91,26.93,295500.0,16.4977,16.5038,16.4854,16.4977,295500.0
2013-02-13 10:55:00,26.93,26.96,26.9,26.92,1089200.0,16.4977,16.5161,16.4793,16.4916,1089200.0
2013-02-13 11:00:00,26.94,26.94,26.88,26.9,497200.0,16.5038,16.5038,16.4671,16.4793,497200.0
2013-02-13 11:05:00,26.9,26.9,26.89,26.89,122900.0,16.4793,16.4793,16.4732,16.4732,122900.0
2013-02-13 11:10:00,26.9,26.93,26.89,26.91,355900.0,16.4793,16.4977,16.4732,16.4854,355900.0
2013-02-13 11:15:00,26.92,26.92,26.86,26.86,260100.0,16.4916,16.4916,16.4548,16.4548,260100.0
2013-02-13 11:20:00,26.86,26.9,26.86,26.86,432000.0,16.4548,16.4793,16.4548,16.4548,432000.0
2013-02-13 11:25:00,26.86,26.87,26.85,26.87,238700.0,16.4548,16.4609,16.4487,16.4609,238700.0
2013-02-13 11:30:00,26.87,26.88,26.85,26.87,413800.0,16.4609,16.4671,16.4487,16.4609,413800.0
2013-02-13 11:35:00,26.88,26.88,26.84,26.85,206900.0,16.4671,16.4671,16.4426,16.4487,206900.0
2013-02-13 11:40:00,26.85,26.88,26.83,26.88,249600.0,16.4487,16.4671,16.4364,16.4671,249600.0
2013-02-13 11:45:00,26.88,26.89,26.87,26.89,148300.0,16.4671,16.4732,16.4609,16.4732,148300.0
2013-02-13 11:50:00,26.89,26.9,26.86,26.87,262100.0,16.4732,16.4793,16.4548,16.4609,262100.0
2013-02-13 11:55:00,26.88,26.88,26.86,26.87,105500.0,16.4671,16.4671,16.4548,16.4609,105500.0
2013-02-13 12:00:00,26.87,26.88,26.86,26.87,241400.0,16.4609,16.4671,16.4548,16.4609,241400.0
2013-02-13 12:05:00,26.88,26.89,26.87,26.87,272000.0,16.4671,16.4732,16.4609,16.4609,272000.0
2013-02-13 12:10:00,26.88,26.88,26.87,26.88,89800.0,16.4671,16.4671,16.4609,16.4671,89800.0
2013-02-13 12:15:00,26.88,26.88,26.87,26.88,87200.0,16.4671,16.4671,16.4609,16.4671,87200.0
2013-02-13 12:20:00,26.88,26.88,26.87,26.87,88100.0,16.4671,16.4671,16.4609,16.4609,88100.0
2013-02-13 12:25:00,26.87,26.88,26.86,26.87,156600.0,16.4609,16.4671,16.4548,16.4609,156600.0
2013-02-13 12:30:00,26.87,26.92,26.86,26.92,569700.0,16.4609,16.4916,16.4548,16.4916,569700.0
2013-02-13 12:35:00,26.92,26.95,26.92,26.93,309900.0,16.4916,16.5099,16.4916,16.4977,309900.0
2013-02-13 12:40:00,26.92,26.93,26.91,26.93,218000.0,16.4916,16.4977,16.4854,16.4977,218000.0
2013-02-13 12:45:00,26.93,26.96,26.93,26.94,266000.0,16.4977,16.5161,16.4977,16.5038,266000.0
2013-02-13 12:50:00,26.94,26.94,26.92,26.92,102800.0,16.5038,16.5038,16.4916,16.4916,102800.0
2013-02-13 12:55:00,26.93,26.93,26.92,26.92,85600.0,16.4977,16.4977,16.4916,16.4916,85600.0
2013-02-13 13:00:00,26.92,26.94,26.91,26.93,207800.0,16.4916,16.5038,16.4854,16.4977,207800.0
2013-02-13 13:05:00,26.93,26.94,26.91,26.93,212000.0,16.4977,16.5038,16.4854,16.4977,212000.0
2013-02-13 13:10:00,26.93,26.94,26.92,26.92,294000.0,16.4977,16.5038,16.4916,16.4916,294000.0
2013-02-13 13:15:00,26.93,26.94,26.92,26.94,215700.0,16.4977,16.5038,16.4916,16.5038,215700.0
2013-02-13 13:20:00,26.93,26.96,26.93,26.95,386100.0,16.4977,16.5161,16.4977,16.5099,386100.0
2013-02-13 13:25:00,26.95,26.95,26.93,26.94,104800.0,16.5099,16.5099,16.4977,16.5038,104800.0
2013-02-13 13:30:00,26.94,26.96,26.93,26.96,130400.0,16.5038,16.5161,16.4977,16.5161,130400.0
2013-02-13 13:35:00,26.96,26.96,26.93,26.93,248400.0,16.5161,16.5161,16.4977,16.4977,248400.0
2013-02-13 13:40:00,26.93,26.95,26.93,26.95,223900.0,16.4977,16.5099,16.4977,16.5099,223900.0
2013-02-13 13:45:00,26.95,26.97,26.95,26.96,112900.0,16.5099,16.5222,16.5099,16.5161,112900.0
2013-02-13 13:50:00,26.97,26.97,26.96,26.97,77000.0,16.5222,16.5222,16.5161,16.5222,77000.0
2013-02-13 13:55:00,26.97,26.97,26.95,26.96,122400.0,16.5222,16.5222,16.5099,16.5161,122400.0
2013-02-13 14:00:00,26.96,26.96,26.95,26.96,180000.0,16.5161,16.5161,16.5099,16.5161,180000.0
2013-02-13 14:05:00,26.96,26.96,26.95,26.95,94000.0,16.5161,16.5161,16.5099,16.5099,94000.0
2013-02-13 14:10:00,26.95,26.98,26.95,26.97,323000.0,16.5099,16.5283,16.5099,16.5222,323000.0
2013-02-13 14:15:00,26.97,26.97,26.96,26.97,98800.0,16.5222,16.5222,16.5161,16.5222,98800.0
2013-02-13 14:20:00,26.97,26.97,26.95,26.95,155900.0,16.5222,16.5222,16.5099,16.5099,155900.0
2013-02-13 14:25:00,26.96,26.97,26.94,26.96,244100.0,16.5161,16.5222,16.5038,16.5161,244100.0
2013-02-13 14:30:00,26.96,26.97,26.95,26.95,129000.0,16.5161,16.5222,16.5099,16.5099,129000.0
2013-02-13 14:35:00,26.95,26.95,26.92,26.94,332300.0,16.5099,16.5099,16.4916,16.5038,332300.0
2013-02-13 14:40:00,26.94,26.95,26.93,26.95,126400.0,16.5038,16.5099,16.4977,16.5099,126400.0
2013-02-13 14:45:00,26.95,26.95,26.93,26.94,137700.0,16.5099,16.5099,16.4977,16.5038,137700.0
2013-02-13 14:50:00,26.93,26.94,26.91,26.92,150300.0,16.4977,16.5038,16.4854,16.4916,150300.0
2013-02-13 14:55:00,26.91,26.92,26.91,26.91,182900.0,16.4854,16.4916,16.4854,16.4854,182900.0
2013-02-13 15:00:00,26.91,26.94,26.91,26.93,274600.0,16.4854,16.5038,16.4854,16.4977,274600.0
2013-02-13 15:05:00,26.94,26.94,26.92,26.93,207200.0,16.5038,16.5038,16.4916,16.4977,207200.0
2013-02-13 15:10:00,26.93,26.93,26.9,26.91,290000.0,16.4977,16.4977,16.4793,16.4854,290000.0
2013-02-13 15:15:00,26.91,26.91,26.9,26.9,169000.0,16.4854,16.4854,16.4793,16.4793,169000.0
2013-02-13 15:20:00,26.9,26.93,26.9,26.93,304400.0,16.4793,16.4977,16.4793,16.4977,304400.0
2013-02-13 15:25:00,26.93,26.94,26.92,26.94,220200.0,16.4977,16.5038,16.4916,16.5038,220200.0
2013-02-13 15:30:00,26.94,26.94,26.93,26.94,154800.0,16.5038,16.5038,16.4977,16.5038,154800.0
2013-02-13 15:35:00,26.94,26.94,26.92,26.92,220500.0,16.5038,16.5038,16.4916,16.4916,220500.0
2013-02-13 15:40:00,26.93,26.93,26.92,26.93,235200.0,16.4977,16.4977,16.4916,16.4977,235200.0
2013-02-13 15:45:00,26.92,26.94,26.92,26.93,496900.0,16.4916,16.5038,16.4916,16.4977,496900.0
2013-02-13 15:50:00,26.93,26.96,26.92,26.96,338400.0,16.4977,16.5161,16.4916,16.5161,338400.0
2013-02-13 15:55:00,26.96,27.01,26.95,26.99,1276900.0,16.5161,16.5467,16.5099,16.5345,1276900.0
2013-02-14 09:30:00,26.91,26.98,26.81,26.95,564300.0,16.4854,16.5283,16.4242,16.5099,564300.0
2013-02-14 09:35:00,26.96,27.03,26.95,27.02,244300.0,16.5161,16.559,16.5099,16.5528,244300.0
2013-02-14 09:40:00,27.03,27.03,26.95,26.96,305000.0,16.559,16.559,16.5099,16.5161,305000.0
2013-02-14 09:45:00,26.96,26.99,26.95,26.99,210000.0,16.5161,16.5345,16.5099,16.5345,210000.0
2013-02-14 09:50:00,26.99,27.0,26.95,26.95,285400.0,16.5345,16.5406,16.5099,16.5099,285400.0
2013-02-14 09:55:00,26.96,26.99,26.94,26.96,393500.0,16.5161,16.5345,16.5038,16.5161,393500.0
2013-02-14 10:00:00,26.95,27.0,26.95,26.97,304700.0,16.5099,16.5406,16.5099,16.5222,304700.0
2013-02-14 10:05:00,26.98,26.98,26.95,26.95,111800.0,16.5283,16.5283,16.5099,16.5099,111800.0
2013-02-14 10:10:00,26.96,27.0,26.95,26.97,270700.0,16.5161,16.5406,16.5099,16.5222,270700.0
2013-02-14 10:15:00,26.98,26.99,26.97,26.98,211100.0,16.5283,16.5345,16.5222,16.5283,211100.0
2013-02-14 10:20:00,26.99,27.0,26.98,26.99,151400.0,16.5345,16.5406,16.5283,16.5345,151400.0
2013-02-14 10:25:00,27.0,27.01,26.97,26.97,310700.0,16.5406,16.5467,16.5222,16.5222,310700.0
2013-02-14 10:30:00,26.98,27.02,26.97,27.02,214400.0,16.5283,16.5528,16.5222,16.5528,214400.0
2013-02-14 10:35:00,27.02,27.02,26.99,26.99,174300.0,16.5528,16.5528,16.5345,16.5345,174300.0
2013-02-14 10:40:00,26.99,27.0,26.99,27.0,131100.0,16.5345,16.5406,16.5345,16.5406,131100.0
2013-02-14 10:45:00,26.99,27.0,26.97,26.97,241700.0,16.5345,16.5406,16.5222,16.5222,241700.0
2013-02-14 10:50:00,26.97,26.98,26.94,26.94,193100.0,16.5222,16.5283,16.5038,16.5038,193100.0
2013-02-14 10:55:00,26.94,26.95,26.93,26.95,238900.0,16.5038,16.5099,16.4977,16.5099,238900.0
2013-02-14 11:00:00,26.95,26.97,26.94,26.95,280200.0,16.5099,16.5222,16.5038,16.5099,280200.0
2013-02-14 11:05:00,26.95,26.96,26.95,26.96,129400.0,16.5099,16.5161,16.5099,16.5161,129400.0
2013-02-14 11:10:00,26.95,26.96,26.95,26.95,138600.0,16.5099,16.5161,16.5099,16.5099,138600.0
2013-02-14 11:15:00,26.96,26.96,26.91,26.92,215800.0,16.5161,16.5161,16.4854,16.4916,215800.0
2013-02-14 11:20:00,26.91,26.92,26.88,26.88,94600.0,16.4854,16.4916,16.4671,16.4671,94600.0
2013-02-14 11:25:00,26.89,26.93,26.88,26.93,354700.0,16.4732,16.4977,16.4671,16.4977,354700.0
2013-02-14 11:30:00,26.93,26.95,26.92,26.93,235100.0,16.4977,16.5099,16.4916,16.4977,235100.0
2013-02-14 11:35:00,26.92,26.94,26.92,26.93,197300.0,16.4916,16.5038,16.4916,16.4977,197300.0
2013-02-14 11:40:00,26.94,26.95,26.93,26.94,121600.0,16.5038,16.5099,16.4977,16.5038,121600.0
2013-02-14 11:45:00,26.95,26.98,26.94,26.98,213700.0,16.5099,16.5283,16.5038,16.5283,213700.0
2013-02-14 11:50:00,26.98,27.0,26.97,26.98,181600.0,16.5283,16.5406,16.5222,16.5283,181600.0
2013-02-14 11:55:00,26.98,27.01,26.98,27.01,206900.0,16.5283,16.5467,16.5283,16.5467,206900.0
2013-02-14 12:00:00,27.0,27.01,27.0,27.0,120000.0,16.5406,16.5467,16.5406,16.5406,120000.0
2013-02-14 12:05:00,27.0,27.01,26.98,26.99,312300.0,16.5406,16.5467,16.5283,16.5345,312300.0
2013-02-14 12:10:00,27.0,27.01,27.0,27.0,63800.0,16.5406,16.5467,16.5406,16.5406,63800.0
2013-02-14 12:15:00,27.01,27.03,27.0,27.03,168300.0,16.5467,16.559,16.5406,16.559,168300.0
2013-02-14 12:20:00,27.03,27.03,27.01,27.01,147900.0,16.559,16.559,16.5467,16.5467,147900.0
2013-02-14 12:25:00,27.02,27.02,27.01,27.01,78900.0,16.5528,16.5528,16.5467,16.5467,78900.0
2013-02-14 12:30:00,27.02,27.02,27.0,27.0,144800.0,16.5528,16.5528,16.5406,16.5406,144800.0
2013-02-14 12:35:00,27.0,27.02,27.0,27.01,121900.0,16.5406,16.5528,16.5406,16.5467,121900.0
2013-02-14 12:40:00,27.02,27.05,27.01,27.04,208700.0,16.5528,16.5712,16.5467,16.5651,208700.0
2013-02-14 12:45:00,27.05,27.09,27.04,27.05,311800.0,16.5712,16.5957,16.5651,16.5712,311800.0
2013-02-14 12:50:00,27.06,27.06,27.04,27.04,142400.0,16.5773,16.5773,16.5651,16.5651,142400.0
2013-02-14 12:55:00,27.05,27.09,27.04,27.09,167900.0,16.5712,16.5957,16.5651,16.5957,167900.0
2013-02-14 13:00:00,27.09,27.09,27.06,27.06,113800.0,16.5957,16.5957,16.5773,16.5773,113800.0
2013-02-14 13:05:00,27.06,27.08,27.06,27.07,160000.0,16.5773,16.5896,16.5773,16.5835,160000.0
2013-02-14 13:10:00,27.08,27.09,27.06,27.07,125700.0,16.5896,16.5957,16.5773,16.5835,125700.0
2013-02-14 13:15:00,27.06,27.07,27.06,27.07,92900.0,16.5773,16.5835,16.5773,16.5835,92900.0
2013-02-14 13:20:00,27.06,27.07,27.05,27.05,166100.0,16.5773,16.5835,16.5712,16.5712,166100.0
2013-02-14 13:25:00,27.06,27.06,27.04,27.05,61600.0,16.5773,16.5773,16.5651,16.5712,61600.0
2013-02-14 13:30:00,27.04,27.05,27.04,27.05,94400.0,16.5651,16.5712,16.5651,16.5712,94400.0
2013-02-14 13:35:00,27.05,27.05,27.04,27.04,101200.0,16.5712,16.5712,16.5651,16.5651,101200.0
2013-02-14 13:40:00,27.04,27.05,27.03,27.03,141800.0,16.5651,16.5712,16.559,16.559,141800.0
2013-02-14 13:45:00,27.03,27.04,27.03,27.04,78400.0,16.559,16.5651,16.559,16.5651,78400.0
2013-02-14 13:50:00,27.04,27.06,27.03,27.06,106600.0,16.5651,16.5773,16.559,16.5773,106600.0
2013-02-14 13:55:00,27.06,27.07,27.05,27.07,108300.0,16.5773,16.5835,16.5712,16.5835,108300.0
2013-02-14 14:00:00,27.07,27.09,27.06,27.09,113800.0,16.5835,16.5957,16.5773,16.5957,113800.0
2013-02-14 14:05:00,27.09,27.12,27.08,27.12,169700.0,16.5957,16.6141,16.5896,16.6141,169700.0
2013-02-14 14:10:00,27.11,27.14,27.11,27.14,124100.0,16.608,16.6263,16.608,16.6263,124100.0
2013-02-14 14:15:00,27.14,27.14,27.07,27.08,351300.0,16.6263,16.6263,16.5835,16.5896,351300.0
2013-02-14 14:20:00,27.09,27.1,27.08,27.08,173400.0,16.5957,16.6018,16.5896,16.5896,173400.0
2013-02-14 14:25:00,27.09,27.09,27.08,27.09,68400.0,16.5957,16.5957,16.5896,16.5957,68400.0
2013-02-14 14:30:00,27.09,27.09,27.07,27.07,98600.0,16.5957,16.5957,16.5835,16.5835,98600.0
2013-02-14 14:35:00,27.07,27.09,27.07,27.09,147800.0,16.5835,16.5957,16.5835,16.5957,147800.0
2013-02-14 14:40:00,27.09,27.09,27.08,27.09,92300.0,16.5957,16.5957,16.5896,16.5957,92300.0
2013-02-14 14:45:00,27.09,27.1,27.08,27.09,199400.0,16.5957,16.6018,16.5896,16.5957,199400.0
2013-02-14 14:50:00,27.1,27.1,27.08,27.1,172700.0,16.6018,16.6018,16.5896,16.6018,172700.0
2013-02-14 14:55:00,27.1,27.11,27.08,27.09,284200.0,16.6018,16.608,16.5896,16.5957,284200.0
2013-02-14 15:00:00,27.09,27.1,27.07,27.07,247800.0,16.5957,16.6018,16.5835,16.5835,247800.0
2013-02-14 15:05:00,27.08,27.08,27.07,27.07,157000.0,16.5896,16.5896,16.5835,16.5835,157000.0
2013-02-14 15:10:00,27.08,27.11,27.07,27.1,265500.0,16.5896,16.608,16.5835,16.6018,265500.0
2013-02-14 15:15:00,27.1,27.1,27.08,27.08,137800.0,16.6018,16.6018,16.5896,16.5896,137800.0
2013-02-14 15:20:00,27.09,27.11,27.08,27.09,235200.0,16.5957,16.608,16.5896,16.5957,235200.0
2013-02-14 15:25:00,27.09,27.1,27.08,27.09,188000.0,16.5957,16.6018,16.5896,16.5957,188000.0
2013-02-14 15:30:00,27.09,27.13,27.08,27.1,456400.0,16.5957,16.6202,16.5896,16.6018,456400.0
2013-02-14 15:35:00,27.1,27.12,27.09,27.1,265200.0,16.6018,16.6141,16.5957,16.6018,265200.0
2013-02-14 15:40:00,27.11,27.11,27.08,27.08,262800.0,16.608,16.608,16.5896,16.5896,262800.0
2013-02-14 15:45:00,27.08,27.09,27.07,27.07,395100.0,16.5896,16.5957,16.5835,16.5835,395100.0
2013-02-14 15:50:00,27.07,27.08,27.06,27.07,340900.0,16.5835,16.5896,16.5773,16.5835,340900.0
2013-02-14 15:55:00,27.07,27.08,27.04,27.07,1198600.0,16.5835,16.5896,16.5651,16.5835,1198600.0
2013-02-15 09:30:00,27.18,27.19,27.12,27.17,5660500.0,16.6509,16.657,16.6141,16.6447,5660500.0
2013-02-15 09:35:00,27.17,27.28,27.17,27.27,405500.0,16.6447,16.7121,16.6447,16.706,405500.0
2013-02-15 09:40:00,27.27,27.27,27.2,27.23,217700.0,16.706,16.706,16.6631,16.6815,217700.0
2013-02-15 09:45:00,27.23,27.27,27.22,27.26,317800.0,16.6815,16.706,16.6754,16.6999,317800.0
2013-02-15 09:50:00,27.26,27.32,27.25,27.31,344500.0,16.6999,16.7366,16.6937,16.7305,344500.0
2013-02-15 09:55:00,27.32,27.32,27.3,27.31,205300.0,16.7366,16.7366,16.7244,16.7305,205300.0
2013-02-15 10:00:00,27.31,27.38,27.31,27.37,456200.0,16.7305,16.7734,16.7305,16.7672,456200.0
2013-02-15 10:05:00,27.38,27.4,27.35,27.39,621100.0,16.7734,16.7856,16.755,16.7795,621100.0
2013-02-15 10:10:00,27.4,27.41,27.38,27.38,383700.0,16.7856,16.7918,16.7734,16.7734,383700.0
2013-02-15 10:15:00,27.38,27.41,27.38,27.39,267200.0,16.7734,16.7918,16.7734,16.7795,267200.0
2013-02-15 10:20:00,27.38,27.39,27.35,27.38,261800.0,16.7734,16.7795,16.755,16.7734,261800.0
2013-02-15 10:25:00,27.38,27.39,27.35,27.35,746200.0,16.7734,16.7795,16.755,16.755,746200.0
2013-02-15 10:30:00,27.36,27.36,27.3,27.35,685800.0,16.7611,16.7611,16.7244,16.755,685800.0
2013-02-15 10:35:00,27.35,27.36,27.34,27.36,119700.0,16.755,16.7611,16.7489,16.7611,119700.0
2013-02-15 10:40:00,27.35,27.37,27.33,27.34,298000.0,16.755,16.7672,16.7427,16.7489,298000.0
2013-02-15 10:45:00,27.34,27.38,27.33,27.37,164800.0,16.7489,16.7734,16.7427,16.7672,164800.0
2013-02-15 10:50:00,27.38,27.4,27.37,27.39,312500.0,16.7734,16.7856,16.7672,16.7795,312500.0
2013-02-15 10:55:00,27.39,27.4,27.39,27.39,203300.0,16.7795,16.7856,16.7795,16.7795,203300.0
2013-02-15 11:00:00,27.4,27.4,27.35,27.37,407200.0,16.7856,16.7856,16.755,16.7672,407200.0
2013-02-15 11:05:00,27.36,27.38,27.35,27.37,261600.0,16.7611,16.7734,16.755,16.7672,261600.0
2013-02-15 11:10:00,27.36,27.37,27.35,27.37,188000.0,16.7611,16.7672,16.755,16.7672,188000.0
2013-02-15 11:15:00,27.37,27.37,27.36,27.37,136300.0,16.7672,16.7672,16.7611,16.7672,136300.0
2013-02-15 11:20:00,27.37,27.37,27.36,27.37,145100.0,16.7672,16.7672,16.7611,16.7672,145100.0
2013-02-15 11:25:00,27.37,27.38,27.36,27.38,425200.0,16.7672,16.7734,16.7611,16.7734,425200.0
2013-02-15 11:30:00,27.38,27.39,27.36,27.39,292200.0,16.7734,16.7795,16.7611,16.7795,292200.0
2013-02-15 11:35:00,27.39,27.41,27.39,27.41,258300.0,16.7795,16.7918,16.7795,16.7918,258300.0
2013-02-15 11:40:00,27.41,27.43,27.38,27.39,447700.0,16.7918,16.804,16.7734,16.7795,447700.0
2013-02-15 11:45:00,27.39,27.41,27.38,27.41,155700.0,16.7795,16.7918,16.7734,16.7918,155700.0
2013-02-15 11:50:00,27.41,27.42,27.39,27.4,322300.0,16.7918,16.7979,16.7795,16.7856,322300.0
2013-02-15 11:55:00,27.4,27.42,27.39,27.41,247600.0,16.7856,16.7979,16.7795,16.7918,247600.0
2013-02-15 12:00:00,27.41,27.41,27.34,27.35,233500.0,16.7918,16.7918,16.7489,16.755,233500.0
2013-02-15 12:05:00,27.35,27.37,27.34,27.36,321400.0,16.755,16.7672,16.7489,16.7611,321400.0
2013-02-15 12:10:00,27.36,27.37,27.34,27.36,257000.0,16.7611,16.7672,16.7489,16.7611,257000.0
2013-02-15 12:15:00,27.36,27.38,27.34,27.38,231500.0,16.7611,16.7734,16.7489,16.7734,231500.0
2013-02-15 12:20:00,27.37,27.39,27.32,27.34,796300.0,16.7672,16.7795,16.7366,16.7489,796300.0
2013-02-15 12:25:00,27.34,27.35,27.32,27.34,318000.0,16.7489,16.755,16.7366,16.7489,318000.0
2013-02-15 12:30:00,27.34,27.37,27.34,27.34,241500.0,16.7489,16.7672,16.7489,16.7489,241500.0
2013-02-15 12:35:00,27.34,27.36,27.34,27.36,184400.0,16.7489,16.7611,16.7489,16.7611,184400.0
2013-02-15 12:40:00,27.36,27.38,27.35,27.36,134300.0,16.7611,16.7734,16.755,16.7611,134300.0
2013-02-15 12:45:00,27.36,27.38,27.35,27.37,94900.0,16.7611,16.7734,16.755,16.7672,94900.0
2013-02-15 12:50:00,27.36,27.37,27.34,27.34,126100.0,16.7611,16.7672,16.7489,16.7489,126100.0
2013-02-15 12:55:00,27.34,27.35,27.33,27.33,87100.0,16.7489,16.755,16.7427,16.7427,87100.0
2013-02-15 13:00:00,27.33,27.36,27.33,27.36,149100.0,16.7427,16.7611,16.7427,16.7611,149100.0
2013-02-15 13:05:00,27.36,27.36,27.33,27.33,137200.0,16.7611,16.7611,16.7427,16.7427,137200.0
2013-02-15 13:10:00,27.33,27.34,27.33,27.34,27900.0,16.7427,16.7489,16.7427,16.7489,27900.0
2013-02-15 13:15:00,27.34,27.34,27.33,27.34,114600.0,16.7489,16.7489,16.7427,16.7489,114600.0
2013-02-15 13:20:00,27.34,27.34,27.33,27.34,85800.0,16.7489,16.7489,16.7427,16.7489,85800.0
2013-02-15 13:25:00,27.34,27.35,27.33,27.35,113800.0,16.7489,16.755,16.7427,16.755,113800.0
2013-02-15 13:30:00,27.35,27.36,27.34,27.35,63400.0,16.755,16.7611,16.7489,16.755,63400.0
2013-02-15 13:35:00,27.35,27.36,27.34,27.34,92600.0,16.755,16.7611,16.7489,16.7489,92600.0
2013-02-15 13:40:00,27.34,27.35,27.34,27.34,54500.0,16.7489,16.755,16.7489,16.7489,54500.0
2013-02-15 13:45:00,27.34,27.35,27.33,27.34,115600.0,16.7489,16.755,16.7427,16.7489,115600.0
2013-02-15 13:50:00,27.34,27.35,27.33,27.34,113600.0,16.7489,16.755,16.7427,16.7489,113600.0
2013-02-15 13:55:00,27.34,27.35,27.33,27.35,137200.0,16.7489,16.755,16.7427,16.755,137200.0
2013-02-15 14:00:00,27.35,27.35,27.32,27.32,97100.0,16.755,16.755,16.7366,16.7366,97100.0
2013-02-15 14:05:00,27.33,27.33,27.3,27.31,219700.0,16.7427,16.7427,16.7244,16.7305,219700.0
2013-02-15 14:10:00,27.31,27.32,27.28,27.3,163700.0,16.7305,16.7366,16.7121,16.7244,163700.0
2013-02-15 14:15:00,27.3,27.3,27.25,27.26,146800.0,16.7244,16.7244,16.6937,16.6999,146800.0
2013-02-15 14:20:00,27.25,27.28,27.24,27.26,235100.0,16.6937,16.7121,16.6876,16.6999,235100.0
2013-02-15 14:25:00,27.25,27.26,27.2,27.2,179300.0,16.6937,16.6999,16.6631,16.6631,179300.0
2013-02-15 14:30:00,27.21,27.26,27.2,27.25,482500.0,16.6692,16.6999,16.6631,16.6937,482500.0
2013-02-15 14:35:00,27.25,27.25,27.22,27.25,268100.0,16.6937,16.6937,16.6754,16.6937,268100.0
2013-02-15 14:40:00,27.25,27.26,27.21,27.21,139600.0,16.6937,16.6999,16.6692,16.6692,139600.0
2013-02-15 14:45:00,27.21,27.23,27.2,27.21,273600.0,16.6692,16.6815,16.6631,16.6692,273600.0
2013-02-15 14:50:00,27.22,27.24,27.21,27.23,127900.0,16.6754,16.6876,16.6692,16.6815,127900.0
2013-02-15 14:55:00,27.23,27.24,27.22,27.23,179400.0,16.6815,16.6876,16.6754,16.6815,179400.0
2013-02-15 15:00:00,27.24,27.25,27.22,27.24,295800.0,16.6876,16.6937,16.6754,16.6876,295800.0
2013-02-15 15:05:00,27.23,27.24,27.22,27.22,142300.0,16.6815,16.6876,16.6754,16.6754,142300.0
2013-02-15 15:10:00,27.22,27.23,27.22,27.23,150300.0,16.6754,16.6815,16.6754,16.6815,150300.0
2013-02-15 15:15:00,27.22,27.23,27.22,27.22,314800.0,16.6754,16.6815,16.6754,16.6754,314800.0
2013-02-15 15:20:00,27.22,27.27,27.22,27.26,385500.0,16.6754,16.706,16.6754,16.6999,385500.0
2013-02-15 15:25:00,27.26,27.26,27.24,27.24,182400.0,16.6999,16.6999,16.6876,16.6876,182400.0
2013-02-15 15:30:00,27.25,27.25,27.23,27.23,229100.0,16.6937,16.6937,16.6815,16.6815,229100.0
2013-02-15 15:35:00,27.23,27.27,27.23,27.26,388800.0,16.6815,16.706,16.6815,16.6999,388800.0
2013-02-15 15:40:00,27.26,27.3,27.26,27.3,540600.0,16.6999,16.7244,16.6999,16.7244,540600.0
2013-02-15 15:45:00,27.3,27.31,27.26,27.29,519000.0,16.7244,16.7305,16.6999,16.7182,519000.0
2013-02-15 15:50:00,27.29,27.3,27.26,27.26,482100.0,16.7182,16.7244,16.6999,16.6999,482100.0
2013-02-15 15:55:00,27.27,27.3,27.26,27.29,1228300.0,16.706,16.7244,16.6999,16.7182,1228300.0
2013-02-19 09:30:00,27.4,27.5,27.39,27.45,1229700.0,16.7856,16.8469,16.7795,16.8163,1229700.0
2013-02-19 09:35:00,27.44,27.46,27.4,27.42,363900.0,16.8101,16.8224,16.7856,16.7979,363900.0
2013-02-19 09:40:00,27.42,27.42,27.38,27.4,271200.0,16.7979,16.7979,16.7734,16.7856,271200.0
2013-02-19 09:45:00,27.41,27.43,27.4,27.42,222000.0,16.7918,16.804,16.7856,16.7979,222000.0
2013-02-19 09:50:00,27.42,27.48,27.41,27.45,657800.0,16.7979,16.8346,16.7918,16.8163,657800.0
2013-02-19 09:55:00,27.46,27.46,27.43,27.45,229600.0,16.8224,16.8224,16.804,16.8163,229600.0
2013-02-19 10:00:00,27.46,27.48,27.44,27.46,356100.0,16.8224,16.8346,16.8101,16.8224,356100.0
2013-02-19 10:05:00,27.46,27.48,27.44,27.46,365500.0,16.8224,16.8346,16.8101,16.8224,365500.0
2013-02-19 10:10:00,27.45,27.47,27.42,27.43,338000.0,16.8163,16.8285,16.7979,16.804,338000.0
2013-02-19 10:15:00,27.42,27.47,27.42,27.47,476700.0,16.7979,16.8285,16.7979,16.8285,476700.0
2013-02-19 10:20:00,27.47,27.49,27.45,27.45,402800.0,16.8285,16.8408,16.8163,16.8163,402800.0
2013-02-19 10:25:00,27.46,27.49,27.45,27.48,281800.0,16.8224,16.8408,16.8163,16.8346,281800.0
2013-02-19 10:30:00,27.48,27.49,27.45,27.45,303700.0,16.8346,16.8408,16.8163,16.8163,303700.0
2013-02-19 10:35:00,27.45,27.46,27.44,27.45,176100.0,16.8163,16.8224,16.8101,16.8163,176100.0
2013-02-19 10:40:00,27.46,27.47,27.45,27.47,91900.0,16.8224,16.8285,16.8163,16.8285,91900.0
2013-02-19 10:45:00,27.47,27.5,27.46,27.48,219900.0,16.8285,16.8469,16.8224,16.8346,219900.0
2013-02-19 10:50:00,27.47,27.49,27.46,27.46,226900.0,16.8285,16.8408,16.8224,16.8224,226900.0
2013-02-19 10:55:00,27.46,27.48,27.45,27.47,166300.0,16.8224,16.8346,16.8163,16.8285,166300.0
2013-02-19 11:00:00,27.47,27.49,27.46,27.48,111400.0,16.8285,16.8408,16.8224,16.8346,111400.0
2013-02-19 11:05:00,27.47,27.49,27.46,27.48,144200.0,16.8285,16.8408,16.8224,16.8346,144200.0
2013-02-19 11:10:00,27.49,27.5,27.48,27.49,113100.0,16.8408,16.8469,16.8346,16.8408,113100.0
2013-02-19 11:15:00,27.5,27.53,27.49,27.53,414600.0,16.8469,16.8653,16.8408,16.8653,414600.0
2013-02-19 11:20:00,27.53,27.54,27.52,27.53,124000.0,16.8653,16.8714,16.8591,16.8653,124000.0
2013-02-19 11:25:00,27.53,27.58,27.52,27.56,386800.0,16.8653,16.8959,16.8591,16.8836,386800.0
2013-02-19 11:30:00,27.56,27.57,27.54,27.56,277600.0,16.8836,16.8898,16.8714,16.8836,277600.0
2013-02-19 11:35:00,27.55,27.57,27.53,27.56,319800.0,16.8775,16.8898,16.8653,16.8836,319800.0
2013-02-19 11:40:00,27.56,27.56,27.53,27.53,257300.0,16.8836,16.8836,16.8653,16.8653,257300.0
2013-02-19 11:45:00,27.54,27.56,27.52,27.53,430100.0,16.8714,16.8836,16.8591,16.8653,430100.0
2013-02-19 11:50:00,27.54,27.57,27.53,27.57,237600.0,16.8714,16.8898,16.8653,16.8898,237600.0
2013-02-19 11:55:00,27.57,27.59,27.56,27.57,245200.0,16.8898,16.902,16.8836,16.8898,245200.0
2013-02-19 12:00:00,27.57,27.57,27.55,27.56,182200.0,16.8898,16.8898,16.8775,16.8836,182200.0
2013-02-19 12:05:00,27.55,27.56,27.53,27.53,129500.0,16.8775,16.8836,16.8653,16.8653,129500.0
2013-02-19 12:10:00,27.54,27.55,27.53,27.53,166600.0,16.8714,16.8775,16.8653,16.8653,166600.0
2013-02-19 12:15:00,27.53,27.54,27.51,27.51,125800.0,16.8653,16.8714,16.853,16.853,125800.0
2013-02-19 12:20:00,27.52,27.54,27.51,27.54,160800.0,16.8591,16.8714,16.853,16.8714,160800.0
2013-02-19 12:25:00,27.53,27.54,27.53,27.54,86200.0,16.8653,16.8714,16.8653,16.8714,86200.0
2013-02-19 12:30:00,27.54,27.55,27.53,27.55,142000.0,16.8714,16.8775,16.8653,16.8775,142000.0
2013-02-19 12:35:00,27.54,27.59,27.54,27.57,324300.0,16.8714,16.902,16.8714,16.8898,324300.0
2013-02-19 12:40:00,27.57,27.57,27.55,27.57,147800.0,16.8898,16.8898,16.8775,16.8898,147800.0
2013-02-19 12:45:00,27.57,27.57,27.53,27.53,246600.0,16.8898,16.8898,16.8653,16.8653,246600.0
2013-02-19 12:50:00,27.54,27.55,27.53,27.55,193400.0,16.8714,16.8775,16.8653,16.8775,193400.0
2013-02-19 12:55:00,27.55,27.57,27.54,27.54,291200.0,16.8775,16.8898,16.8714,16.8714,291200.0
2013-02-19 13:00:00,27.55,27.55,27.54,27.54,59900.0,16.8775,16.8775,16.8714,16.8714,59900.0
2013-02-19 13:05:00,27.55,27.59,27.54,27.59,400700.0,16.8775,16.902,16.8714,16.902,400700.0
2013-02-19 13:10:00,27.59,27.59,27.58,27.59,48700.0,16.902,16.902,16.8959,16.902,48700.0
2013-02-19 13:15:00,27.59,27.6,27.58,27.6,167900.0,16.902,16.9081,16.8959,16.9081,167900.0
2013-02-19 13:20:00,27.59,27.6,27.59,27.6,109100.0,16.902,16.9081,16.902,16.9081,109100.0
2013-02-19 13:25:00,27.6,27.6,27.59,27.6,118200.0,16.9081,16.9081,16.902,16.9081,118200.0
2013-02-19 13:30:00,27.6,27.6,27.56,27.56,276200.0,16.9081,16.9081,16.8836,16.8836,276200.0
2013-02-19 13:35:00,27.56,27.57,27.55,27.57,134300.0,16.8836,16.8898,16.8775,16.8898,134300.0
2013-02-19 13:40:00,27.56,27.59,27.56,27.58,133200.0,16.8836,16.902,16.8836,16.8959,133200.0
2013-02-19 13:45:00,27.59,27.59,27.57,27.58,298200.0,16.902,16.902,16.8898,16.8959,298200.0
2013-02-19 13:50:00,27.57,27.58,27.57,27.58,139900.0,16.8898,16.8959,16.8898,16.8959,139900.0
2013-02-19 13:55:00,27.58,27.58,27.56,27.58,158700.0,16.8959,16.8959,16.8836,16.8959,158700.0
2013-02-19 14:00:00,27.58,27.6,27.57,27.58,272400.0,16.8959,16.9081,16.8898,16.8959,272400.0
2013-02-19 14:05:00,27.58,27.62,27.57,27.61,250300.0,16.8959,16.9204,16.8898,16.9143,250300.0
2013-02-19 14:10:00,27.62,27.62,27.59,27.59,187200.0,16.9204,16.9204,16.902,16.902,187200.0
2013-02-19 14:15:00,27.59,27.6,27.59,27.6,130500.0,16.902,16.9081,16.902,16.9081,130500.0
2013-02-19 14:20:00,27.6,27.61,27.59,27.61,93400.0,16.9081,16.9143,16.902,16.9143,93400.0
2013-02-19 14:25:00,27.61,27.63,27.6,27.62,281200.0,16.9143,16.9265,16.9081,16.9204,281200.0
2013-02-19 14:30:00,27.62,27.62,27.6,27.62,148900.0,16.9204,16.9204,16.9081,16.9204,148900.0
2013-02-19 14:35:00,27.62,27.66,27.61,27.64,466800.0,16.9204,16.9449,16.9143,16.9327,466800.0
2013-02-19 14:40:00,27.64,27.66,27.63,27.66,482000.0,16.9327,16.9449,16.9265,16.9449,482000.0
2013-02-19 14:45:00,27.66,27.68,27.64,27.64,298500.0,16.9449,16.9572,16.9327,16.9327,298500.0
2013-02-19 14:50:00,27.64,27.65,27.63,27.64,110600.0,16.9327,16.9388,16.9265,16.9327,110600.0
2013-02-19 14:55:00,27.65,27.65,27.63,27.65,225000.0,16.9388,16.9388,16.9265,16.9388,225000.0
2013-02-19 15:00:00,27.64,27.66,27.64,27.64,178500.0,16.9327,16.9449,16.9327,16.9327,178500.0
2013-02-19 15:05:00,27.64,27.65,27.64,27.64,68000.0,16.9327,16.9388,16.9327,16.9327,68000.0
2013-02-19 15:10:00,27.64,27.68,27.64,27.67,391400.0,16.9327,16.9572,16.9327,16.951,391400.0
2013-02-19 15:15:00,27.67,27.67,27.63,27.63,234800.0,16.951,16.951,16.9265,16.9265,234800.0
2013-02-19 15:20:00,27.64,27.64,27.63,27.63,139900.0,16.9327,16.9327,16.9265,16.9265,139900.0
2013-02-19 15:25:00,27.64,27.66,27.63,27.66,329500.0,16.9327,16.9449,16.9265,16.9449,329500.0
2013-02-19 15:30:00,27.66,27.66,27.62,27.63,347600.0,16.9449,16.9449,16.9204,16.9265,347600.0
2013-02-19 15:35:00,27.62,27.67,27.62,27.67,688400.0,16.9204,16.951,16.9204,16.951,688400.0
2013-02-19 15:40:00,27.66,27.67,27.64,27.66,958500.0,16.9449,16.951,16.9327,16.9449,958500.0
2013-02-19 15:45:00,27.66,27.67,27.62,27.64,690600.0,16.9449,16.951,16.9204,16.9327,690600.0
2013-02-19 15:50:00,27.64,27.65,27.63,27.64,475000.0,16.9327,16.9388,16.9265,16.9327,475000.0
2013-02-19 15:55:00,27.64,27.7,27.64,27.7,1546000.0,16.9327,16.9694,16.9327,16.9694,1546000.0
2013-02-20 09:30:00,27.64,27.7,27.61,27.65,874200.0,16.9327,16.9694,16.9143,16.9388,874200.0
2013-02-20 09:35:00,27.65,27.68,27.6,27.65,470500.0,16.9388,16.9572,16.9081,16.9388,470500.0
2013-02-20 09:40:00,27.64,27.65,27.58,27.6,221200.0,16.9327,16.9388,16.8959,16.9081,221200.0
2013-02-20 09:45:00,27.6,27.65,27.59,27.62,265400.0,16.9081,16.9388,16.902,16.9204,265400.0
2013-02-20 09:50:00,27.62,27.66,27.62,27.66,173100.0,16.9204,16.9449,16.9204,16.9449,173100.0
2013-02-20 09:55:00,27.65,27.66,27.62,27.62,283500.0,16.9388,16.9449,16.9204,16.9204,283500.0
2013-02-20 10:00:00,27.62,27.68,27.61,27.68,337400.0,16.9204,16.9572,16.9143,16.9572,337400.0
2013-02-20 10:05:00,27.68,27.72,27.67,27.72,258600.0,16.9572,16.9817,16.951,16.9817,258600.0
2013-02-20 10:10:00,27.72,27.74,27.71,27.74,177500.0,16.9817,16.9939,16.9755,16.9939,177500.0
2013-02-20 10:15:00,27.74,27.74,27.71,27.71,310200.0,16.9939,16.9939,16.9755,16.9755,310200.0
2013-02-20 10:20:00,27.72,27.72,27.69,27.69,196800.0,16.9817,16.9817,16.9633,16.9633,196800.0
2013-02-20 10:25:00,27.69,27.7,27.67,27.68,165100.0,16.9633,16.9694,16.951,16.9572,165100.0
2013-02-20 10:30:00,27.67,27.7,27.67,27.69,197700.0,16.951,16.9694,16.951,16.9633,197700.0
2013-02-20 10:35:00,27.69,27.71,27.68,27.71,344800.0,16.9633,16.9755,16.9572,16.9755,344800.0
2013-02-20 10:40:00,27.7,27.71,27.68,27.69,453000.0,16.9694,16.9755,16.9572,16.9633,453000.0
2013-02-20 10:45:00,27.69,27.7,27.66,27.68,405200.0,16.9633,16.9694,16.9449,16.9572,405200.0
2013-02-20 10:50:00,27.68,27.72,27.66,27.71,289600.0,16.9572,16.9817,16.9449,16.9755,289600.0
2013-02-20 10:55:00,27.71,27.72,27.7,27.7,123700.0,16.9755,16.9817,16.9694,16.9694,123700.0
2013-02-20 11:00:00,27.71,27.71,27.68,27.71,277500.0,16.9755,16.9755,16.9572,16.9755,277500.0
2013-02-20 11:05:00,27.71,27.71,27.67,27.7,249500.0,16.9755,16.9755,16.951,16.9694,249500.0
2013-02-20 11:10:00,27.69,27.72,27.69,27.71,182500.0,16.9633,16.9817,16.9633,16.9755,182500.0
2013-02-20 11:15:00,27.71,27.71,27.68,27.71,348000.0,16.9755,16.9755,16.9572,16.9755,348000.0
2013-02-20 11:20:00,27.71,27.72,27.69,27.69,161600.0,16.9755,16.9817,16.9633,16.9633,161600.0
2013-02-20 11:25:00,27.69,27.71,27.69,27.7,132800.0,16.9633,16.9755,16.9633,16.9694,132800.0
2013-02-20 11:30:00,27.7,27.7,27.67,27.67,389600.0,16.9694,16.9694,16.951,16.951,389600.0
2013-02-20 11:35:00,27.67,27.68,27.65,27.67,154000.0,16.951,16.9572,16.9388,16.951,154000.0
2013-02-20 11:40:00,27.67,27.67,27.64,27.65,184800.0,16.951,16.951,16.9327,16.9388,184800.0
2013-02-20 11:45:00,27.66,27.67,27.65,27.66,217000.0,16.9449,16.951,16.9388,16.9449,217000.0
2013-02-20 11:50:00,27.66,27.66,27.62,27.62,228700.0,16.9449,16.9449,16.9204,16.9204,228700.0
2013-02-20 11:55:00,27.63,27.63,27.61,27.62,119600.0,16.9265,16.9265,16.9143,16.9204,119600.0
2013-02-20 12:00:00,27.62,27.62,27.6,27.61,249300.0,16.9204,16.9204,16.9081,16.9143,249300.0
2013-02-20 12:05:00,27.62,27.64,27.6,27.63,269400.0,16.9204,16.9327,16.9081,16.9265,269400.0
2013-02-20 12:10:00,27.63,27.64,27.62,27.63,157100.0,16.9265,16.9327,16.9204,16.9265,157100.0
2013-02-20 12:15:00,27.63,27.66,27.62,27.64,189800.0,16.9265,16.9449,16.9204,16.9327,189800.0
2013-02-20 12:20:00,27.65,27.66,27.64,27.64,128800.0,16.9388,16.9449,16.9327,16.9327,128800.0
2013-02-20 12:25:00,27.65,27.65,27.63,27.63,42300.0,16.9388,16.9388,16.9265,16.9265,42300.0
2013-02-20 12:30:00,27.63,27.64,27.62,27.64,292100.0,16.9265,16.9327,16.9204,16.9327,292100.0
2013-02-20 12:35:00,27.63,27.66,27.63,27.65,73500.0,16.9265,16.9449,16.9265,16.9388,73500.0
2013-02-20 12:40:00,27.64,27.67,27.63,27.67,188600.0,16.9327,16.951,16.9265,16.951,188600.0
2013-02-20 12:45:00,27.67,27.67,27.64,27.66,330000.0,16.951,16.951,16.9327,16.9449,330000.0
2013-02-20 12:50:00,27.64,27.65,27.61,27.64,255100.0,16.9327,16.9388,16.9143,16.9327,255100.0
2013-02-20 12:55:00,27.64,27.66,27.63,27.65,124600.0,16.9327,16.9449,16.9265,16.9388,124600.0
2013-02-20 13:00:00,27.66,27.66,27.62,27.63,126800.0,16.9449,16.9449,16.9204,16.9265,126800.0
2013-02-20 13:05:00,27.63,27.65,27.63,27.64,95200.0,16.9265,16.9388,16.9265,16.9327,95200.0
2013-02-20 13:10:00,27.65,27.66,27.63,27.65,136700.0,16.9388,16.9449,16.9265,16.9388,136700.0
2013-02-20 13:15:00,27.65,27.66,27.64,27.65,98000.0,16.9388,16.9449,16.9327,16.9388,98000.0
2013-02-20 13:20:00,27.66,27.69,27.65,27.69,118200.0,16.9449,16.9633,16.9388,16.9633,118200.0
2013-02-20 13:25:00,27.69,27.7,27.68,27.7,112900.0,16.9633,16.9694,16.9572,16.9694,112900.0
2013-02-20 13:30:00,27.7,27.71,27.69,27.71,321200.0,16.9694,16.9755,16.9633,16.9755,321200.0
2013-02-20 13:35:00,27.71,27.71,27.69,27.71,264300.0,16.9755,16.9755,16.9633,16.9755,264300.0
2013-02-20 13:40:00,27.71,27.73,27.7,27.73,251300.0,16.9755,16.9878,16.9694,16.9878,251300.0
2013-02-20 13:45:00,27.72,27.73,27.7,27.72,109800.0,16.9817,16.9878,16.9694,16.9817,109800.0
2013-02-20 13:50:00,27.72,27.74,27.71,27.74,190300.0,16.9817,16.9939,16.9755,16.9939,190300.0
2013-02-20 13:55:00,27.74,27.75,27.72,27.72,242100.0,16.9939,17.0,16.9817,16.9817,242100.0
2013-02-20 14:00:00,27.72,27.74,27.71,27.73,429700.0,16.9817,16.9939,16.9755,16.9878,429700.0
2013-02-20 14:05:00,27.73,27.75,27.71,27.74,320400.0,16.9878,17.0,16.9755,16.9939,320400.0
2013-02-20 14:10:00,27.74,27.74,27.69,27.71,306200.0,16.9939,16.9939,16.9633,16.9755,306200.0
2013-02-20 14:15:00,27.71,27.73,27.69,27.72,190000.0,16.9755,16.9878,16.9633,16.9817,190000.0
2013-02-20 14:20:00,27.71,27.71,27.69,27.7,384700.0,16.9755,16.9755,16.9633,16.9694,384700.0
2013-02-20 14:25:00,27.71,27.74,27.69,27.71,1181700.0,16.9755,16.9939,16.9633,16.9755,1181700.0
2013-02-20 14:30:00,27.71,27.75,27.71,27.73,334700.0,16.9755,17.0,16.9755,16.9878,334700.0
2013-02-20 14:35:00,27.72,27.73,27.7,27.71,246000.0,16.9817,16.9878,16.9694,16.9755,246000.0
2013-02-20 14:40:00,27.73,27.73,27.69,27.7,273900.0,16.9878,16.9878,16.9633,16.9694,273900.0
2013-02-20 14:45:00,27.7,27.71,27.67,27.68,395600.0,16.9694,16.9755,16.951,16.9572,395600.0
2013-02-20 14:50:00,27.67,27.69,27.64,27.64,228100.0,16.951,16.9633,16.9327,16.9327,228100.0
2013-02-20 14:55:00,27.64,27.68,27.64,27.67,174400.0,16.9327,16.9572,16.9327,16.951,174400.0
2013-02-20 15:00:00,27.67,27.67,27.6,27.61,238800.0,16.951,16.951,16.9081,16.9143,238800.0
2013-02-20 15:05:00,27.62,27.66,27.6,27.62,320600.0,16.9204,16.9449,16.9081,16.9204,320600.0
2013-02-20 15:10:00,27.62,27.66,27.62,27.63,240700.0,16.9204,16.9449,16.9204,16.9265,240700.0
2013-02-20 15:15:00,27.63,27.64,27.59,27.6,582400.0,16.9265,16.9327,16.902,16.9081,582400.0
2013-02-20 15:20:00,27.59,27.63,27.58,27.61,331000.0,16.902,16.9265,16.8959,16.9143,331000.0
2013-02-20 15:25:00,27.6,27.61,27.57,27.6,293800.0,16.9081,16.9143,16.8898,16.9081,293800.0
2013-02-20 15:30:00,27.59,27.6,27.56,27.58,541900.0,16.902,16.9081,16.8836,16.8959,541900.0
2013-02-20 15:35:00,27.59,27.65,27.58,27.61,613100.0,16.902,16.9388,16.8959,16.9143,613100.0
2013-02-20 15:40:00,27.61,27.62,27.56,27.59,478500.0,16.9143,16.9204,16.8836,16.902,478500.0
2013-02-20 15:45:00,27.59,27.61,27.57,27.59,423900.0,16.902,16.9143,16.8898,16.902,423900.0
2013-02-20 15:50:00,27.59,27.59,27.55,27.58,606400.0,16.902,16.902,16.8775,16.8959,606400.0
2013-02-20 15:55:00,27.58,27.6,27.55,27.57,1122900.0,16.8959,16.9081,16.8775,16.8898,1122900.0
2013-02-21 09:30:00,27.38,27.54,27.37,27.49,955500.0,16.7734,16.8714,16.7672,16.8408,955500.0
2013-02-21 09:35:00,27.49,27.53,27.4,27.45,332100.0,16.8408,16.8653,16.7856,16.8163,332100.0
2013-02-21 09:40:00,27.44,27.53,27.44,27.48,364900.0,16.8101,16.8653,16.8101,16.8346,364900.0
2013-02-21 09:45:00,27.48,27.51,27.44,27.5,798000.0,16.8346,16.853,16.8101,16.8469,798000.0
2013-02-21 09:50:00,27.5,27.5,27.4,27.45,702200.0,16.8469,16.8469,16.7856,16.8163,702200.0
2013-02-21 09:55:00,27.44,27.47,27.39,27.42,267300.0,16.8101,16.8285,16.7795,16.7979,267300.0
2013-02-21 10:00:00,27.42,27.43,27.35,27.38,539300.0,16.7979,16.804,16.755,16.7734,539300.0
2013-02-21 10:05:00,27.37,27.41,27.37,27.39,423100.0,16.7672,16.7918,16.7672,16.7795,423100.0
2013-02-21 10:10:00,27.39,27.39,27.32,27.34,280100.0,16.7795,16.7795,16.7366,16.7489,280100.0
2013-02-21 10:15:00,27.34,27.34,27.29,27.3,427000.0,16.7489,16.7489,16.7182,16.7244,427000.0
2013-02-21 10:20:00,27.3,27.34,27.3,27.3,178800.0,16.7244,16.7489,16.7244,16.7244,178800.0
2013-02-21 10:25:00,27.3,27.32,27.3,27.3,215700.0,16.7244,16.7366,16.7244,16.7244,215700.0
2013-02-21 10:30:00,27.31,27.33,27.29,27.31,240400.0,16.7305,16.7427,16.7182,16.7305,240400.0
2013-02-21 10:35:00,27.31,27.31,27.27,27.29,325600.0,16.7305,16.7305,16.706,16.7182,325600.0
2013-02-21 10:40:00,27.29,27.36,27.29,27.34,329500.0,16.7182,16.7611,16.7182,16.7489,329500.0
2013-02-21 10:45:00,27.34,27.39,27.32,27.32,506800.0,16.7489,16.7795,16.7366,16.7366,506800.0
2013-02-21 10:50:00,27.32,27.33,27.3,27.31,280400.0,16.7366,16.7427,16.7244,16.7305,280400.0
2013-02-21 10:55:00,27.32,27.33,27.3,27.33,452400.0,16.7366,16.7427,16.7244,16.7427,452400.0
2013-02-21 11:00:00,27.33,27.35,27.29,27.33,193700.0,16.7427,16.755,16.7182,16.7427,193700.0
2013-02-21 11:05:00,27.33,27.34,27.31,27.32,151800.0,16.7427,16.7489,16.7305,16.7366,151800.0
2013-02-21 11:10:00,27.33,27.34,27.3,27.3,194200.0,16.7427,16.7489,16.7244,16.7244,194200.0
2013-02-21 11:15:00,27.3,27.31,27.27,27.28,280300.0,16.7244,16.7305,16.706,16.7121,280300.0
2013-02-21 11:20:00,27.28,27.28,27.23,27.26,285000.0,16.7121,16.7121,16.6815,16.6999,285000.0
2013-02-21 11:25:00,27.26,27.27,27.24,27.25,124600.0,16.6999,16.706,16.6876,16.6937,124600.0
2013-02-21 11:30:00,27.25,27.26,27.23,27.25,205300.0,16.6937,16.6999,16.6815,16.6937,205300.0
2013-02-21 11:35:00,27.26,27.3,27.25,27.29,185700.0,16.6999,16.7244,16.6937,16.7182,185700.0
2013-02-21 11:40:00,27.28,27.32,27.28,27.3,162800.0,16.7121,16.7366,16.7121,16.7244,162800.0
2013-02-21 11:45:00,27.3,27.31,27.29,27.3,106000.0,16.7244,16.7305,16.7182,16.7244,106000.0
2013-02-21 11:50:00,27.3,27.36,27.29,27.33,429200.0,16.7244,16.7611,16.7182,16.7427,429200.0
2013-02-21 11:55:00,27.33,27.34,27.31,27.31,83100.0,16.7427,16.7489,16.7305,16.7305,83100.0
2013-02-21 12:00:00,27.31,27.35,27.3,27.34,208400.0,16.7305,16.755,16.7244,16.7489,208400.0
2013-02-21 12:05:00,27.34,27.34,27.33,27.34,30700.0,16.7489,16.7489,16.7427,16.7489,30700.0
2013-02-21 12:10:00,27.33,27.36,27.32,27.36,132200.0,16.7427,16.7611,16.7366,16.7611,132200.0
2013-02-21 12:15:00,27.35,27.36,27.31,27.32,231600.0,16.755,16.7611,16.7305,16.7366,231600.0
2013-02-21 12:20:00,27.32,27.33,27.3,27.3,72400.0,16.7366,16.7427,16.7244,16.7244,72400.0
2013-02-21 12:25:00,27.31,27.31,27.29,27.3,169900.0,16.7305,16.7305,16.7182,16.7244,169900.0
2013-02-21 12:30:00,27.29,27.3,27.25,27.27,263200.0,16.7182,16.7244,16.6937,16.706,263200.0
2013-02-21 12:35:00,27.28,27.3,27.25,27.27,162900.0,16.7121,16.7244,16.6937,16.706,162900.0
2013-02-21 12:40:00,27.27,27.28,27.26,27.27,84000.0,16.706,16.7121,16.6999,16.706,84000.0
2013-02-21 12:45:00,27.28,27.31,27.27,27.3,147900.0,16.7121,16.7305,16.706,16.7244,147900.0
2013-02-21 12:50:00,27.3,27.32,27.29,27.31,122100.0,16.7244,16.7366,16.7182,16.7305,122100.0
2013-02-21 12:55:00,27.32,27.35,27.31,27.34,175900.0,16.7366,16.755,16.7305,16.7489,175900.0
2013-02-21 13:00:00,27.34,27.37,27.34,27.35,450700.0,16.7489,16.7672,16.7489,16.755,450700.0
2013-02-21 13:05:00,27.35,27.35,27.31,27.32,121800.0,16.755,16.755,16.7305,16.7366,121800.0
2013-02-21 13:10:00,27.31,27.32,27.3,27.3,42100.0,16.7305,16.7366,16.7244,16.7244,42100.0
2013-02-21 13:15:00,27.3,27.31,27.29,27.31,107400.0,16.7244,16.7305,16.7182,16.7305,107400.0
2013-02-21 13:20:00,27.3,27.31,27.29,27.29,69200.0,16.7244,16.7305,16.7182,16.7182,69200.0
2013-02-21 13:25:00,27.29,27.32,27.27,27.3,213000.0,16.7182,16.7366,16.706,16.7244,213000.0
2013-02-21 13:30:00,27.31,27.34,27.3,27.33,86700.0,16.7305,16.7489,16.7244,16.7427,86700.0
2013-02-21 13:35:00,27.34,27.35,27.31,27.34,182900.0,16.7489,16.755,16.7305,16.7489,182900.0
2013-02-21 13:40:00,27.34,27.35,27.31,27.32,203800.0,16.7489,16.755,16.7305,16.7366,203800.0
2013-02-21 13:45:00,27.33,27.33,27.3,27.3,65700.0,16.7427,16.7427,16.7244,16.7244,65700.0
2013-02-21 13:50:00,27.3,27.32,27.3,27.32,81800.0,16.7244,16.7366,16.7244,16.7366,81800.0
2013-02-21 13:55:00,27.31,27.35,27.31,27.35,165700.0,16.7305,16.755,16.7305,16.755,165700.0
2013-02-21 14:00:00,27.34,27.34,27.32,27.32,156900.0,16.7489,16.7489,16.7366,16.7366,156900.0
2013-02-21 14:05:00,27.33,27.34,27.31,27.32,142300.0,16.7427,16.7489,16.7305,16.7366,142300.0
2013-02-21 14:10:00,27.31,27.34,27.31,27.33,101000.0,16.7305,16.7489,16.7305,16.7427,101000.0
2013-02-21 14:15:00,27.33,27.34,27.32,27.33,93400.0,16.7427,16.7489,16.7366,16.7427,93400.0
2013-02-21 14:20:00,27.33,27.33,27.31,27.33,122900.0,16.7427,16.7427,16.7305,16.7427,122900.0
2013-02-21 14:25:00,27.32,27.33,27.3,27.33,247900.0,16.7366,16.7427,16.7244,16.7427,247900.0
2013-02-21 14:30:00,27.32,27.36,27.32,27.36,249100.0,16.7366,16.7611,16.7366,16.7611,249100.0
2013-02-21 14:35:00,27.36,27.37,27.34,27.36,177700.0,16.7611,16.7672,16.7489,16.7611,177700.0
2013-02-21 14:40:00,27.36,27.36,27.32,27.35,224300.0,16.7611,16.7611,16.7366,16.755,224300.0
2013-02-21 14:45:00,27.35,27.36,27.33,27.34,156700.0,16.755,16.7611,16.7427,16.7489,156700.0
2013-02-21 14:50:00,27.34,27.34,27.31,27.32,105300.0,16.7489,16.7489,16.7305,16.7366,105300.0
2013-02-21 14:55:00,27.32,27.37,27.31,27.35,146800.0,16.7366,16.7672,16.7305,16.755,146800.0
2013-02-21 15:00:00,27.36,27.37,27.34,27.37,215900.0,16.7611,16.7672,16.7489,16.7672,215900.0
2013-02-21 15:05:00,27.37,27.45,27.36,27.42,385400.0,16.7672,16.8163,16.7611,16.7979,385400.0
2013-02-21 15:10:00,27.42,27.48,27.41,27.48,636400.0,16.7979,16.8346,16.7918,16.8346,636400.0
2013-02-21 15:15:00,27.48,27.49,27.43,27.43,689900.0,16.8346,16.8408,16.804,16.804,689900.0
2013-02-21 15:20:00,27.43,27.49,27.43,27.46,435400.0,16.804,16.8408,16.804,16.8224,435400.0
2013-02-21 15:25:00,27.46,27.5,27.45,27.48,513300.0,16.8224,16.8469,16.8163,16.8346,513300.0
2013-02-21 15:30:00,27.48,27.49,27.45,27.46,392900.0,16.8346,16.8408,16.8163,16.8224,392900.0
2013-02-21 15:35:00,27.45,27.49,27.44,27.47,358300.0,16.8163,16.8408,16.8101,16.8285,358300.0
2013-02-21 15:40:00,27.46,27.47,27.43,27.46,591600.0,16.8224,16.8285,16.804,16.8224,591600.0
2013-02-21 15:45:00,27.46,27.47,27.43,27.43,446600.0,16.8224,16.8285,16.804,16.804,446600.0
2013-02-21 15:50:00,27.44,27.44,27.38,27.38,540900.0,16.8101,16.8101,16.7734,16.7734,540900.0
2013-02-21 15:55:00,27.39,27.43,27.38,27.41,1262600.0,16.7795,16.804,16.7734,16.7918,1262600.0
2013-02-22 09:30:00,27.5,27.5,27.27,27.41,864100.0,16.8469,16.8469,16.706,16.7918,864100.0
2013-02-22 09:35:00,27.42,27.5,27.42,27.43,409300.0,16.7979,16.8469,16.7979,16.804,409300.0
2013-02-22 09:40:00,27.43,27.47,27.37,27.43,454700.0,16.804,16.8285,16.7672,16.804,454700.0
2013-02-22 09:45:00,27.44,27.45,27.36,27.39,401900.0,16.8101,16.8163,16.7611,16.7795,401900.0
2013-02-22 09:50:00,27.39,27.41,27.38,27.39,197000.0,16.7795,16.7918,16.7734,16.7795,197000.0
2013-02-22 09:55:00,27.4,27.44,27.39,27.43,207000.0,16.7856,16.8101,16.7795,16.804,207000.0
2013-02-22 10:00:00,27.44,27.45,27.37,27.37,336700.0,16.8101,16.8163,16.7672,16.7672,336700.0
2013-02-22 10:05:00,27.37,27.41,27.34,27.35,808500.0,16.7672,16.7918,16.7489,16.755,808500.0
2013-02-22 10:10:00,27.35,27.36,27.31,27.31,404000.0,16.755,16.7611,16.7305,16.7305,404000.0
2013-02-22 10:15:00,27.3,27.34,27.28,27.32,211700.0,16.7244,16.7489,16.7121,16.7366,211700.0
2013-02-22 10:20:00,27.33,27.34,27.29,27.3,1115600.0,16.7427,16.7489,16.7182,16.7244,1115600.0
2013-02-22 10:25:00,27.3,27.3,27.24,27.28,609300.0,16.7244,16.7244,16.6876,16.7121,609300.0
2013-02-22 10:30:00,27.28,27.28,27.21,27.25,381500.0,16.7121,16.7121,16.6692,16.6937,381500.0
2013-02-22 10:35:00,27.24,27.26,27.19,27.2,420900.0,16.6876,16.6999,16.657,16.6631,420900.0
2013-02-22 10:40:00,27.19,27.28,27.19,27.28,165200.0,16.657,16.7121,16.657,16.7121,165200.0
2013-02-22 10:45:00,27.28,27.31,27.26,27.28,916500.0,16.7121,16.7305,16.6999,16.7121,916500.0
2013-02-22 10:50:00,27.28,27.28,27.25,27.26,535300.0,16.7121,16.7121,16.6937,16.6999,535300.0
2013-02-22 10:55:00,27.26,27.27,27.25,27.25,162500.0,16.6999,16.706,16.6937,16.6937,162500.0
2013-02-22 11:00:00,27.25,27.28,27.23,27.25,1167600.0,16.6937,16.7121,16.6815,16.6937,1167600.0
2013-02-22 11:05:00,27.24,27.25,27.19,27.2,1845600.0,16.6876,16.6937,16.657,16.6631,1845600.0
2013-02-22 11:10:00,27.2,27.2,27.13,27.17,734600.0,16.6631,16.6631,16.6202,16.6447,734600.0
2013-02-22 11:15:00,27.16,27.19,27.15,27.18,232000.0,16.6386,16.657,16.6325,16.6509,232000.0
2013-02-22 11:20:00,27.17,27.2,27.17,27.18,349200.0,16.6447,16.6631,16.6447,16.6509,349200.0
2013-02-22 11:25:00,27.18,27.21,27.17,27.19,250700.0,16.6509,16.6692,16.6447,16.657,250700.0
2013-02-22 11:30:00,27.19,27.2,27.17,27.18,279700.0,16.657,16.6631,16.6447,16.6509,279700.0
2013-02-22 11:35:00,27.18,27.2,27.14,27.18,367700.0,16.6509,16.6631,16.6263,16.6509,367700.0
2013-02-22 11:40:00,27.19,27.2,27.14,27.15,259200.0,16.657,16.6631,16.6263,16.6325,259200.0
2013-02-22 11:45:00,27.16,27.2,27.15,27.19,168600.0,16.6386,16.6631,16.6325,16.657,168600.0
2013-02-22 11:50:00,27.19,27.23,27.18,27.21,123800.0,16.657,16.6815,16.6509,16.6692,123800.0
2013-02-22 11:55:00,27.22,27.23,27.2,27.23,87300.0,16.6754,16.6815,16.6631,16.6815,87300.0
2013-02-22 12:00:00,27.23,27.23,27.2,27.2,139200.0,16.6815,16.6815,16.6631,16.6631,139200.0
2013-02-22 12:05:00,27.2,27.23,27.17,27.23,275700.0,16.6631,16.6815,16.6447,16.6815,275700.0
2013-02-22 12:10:00,27.23,27.25,27.22,27.24,74000.0,16.6815,16.6937,16.6754,16.6876,74000.0
2013-02-22 12:15:00,27.24,27.26,27.23,27.25,87700.0,16.6876,16.6999,16.6815,16.6937,87700.0
2013-02-22 12:20:00,27.24,27.26,27.23,27.24,412200.0,16.6876,16.6999,16.6815,16.6876,412200.0
2013-02-22 12:25:00,27.25,27.26,27.23,27.24,201600.0,16.6937,16.6999,16.6815,16.6876,201600.0
2013-02-22 12:30:00,27.25,27.26,27.23,27.25,83800.0,16.6937,16.6999,16.6815,16.6937,83800.0
2013-02-22 12:35:00,27.25,27.28,27.25,27.27,122500.0,16.6937,16.7121,16.6937,16.706,122500.0
2013-02-22 12:40:00,27.28,27.3,27.27,27.3,167600.0,16.7121,16.7244,16.706,16.7244,167600.0
2013-02-22 12:45:00,27.3,27.33,27.28,27.3,412300.0,16.7244,16.7427,16.7121,16.7244,412300.0
2013-02-22 12:50:00,27.32,27.34,27.31,27.32,405700.0,16.7366,16.7489,16.7305,16.7366,405700.0
2013-02-22 12:55:00,27.32,27.33,27.28,27.28,355400.0,16.7366,16.7427,16.7121,16.7121,355400.0
2013-02-22 13:00:00,27.29,27.3,27.28,27.29,64900.0,16.7182,16.7244,16.7121,16.7182,64900.0
2013-02-22 13:05:00,27.29,27.29,27.26,27.27,162300.0,16.7182,16.7182,16.6999,16.706,162300.0
2013-02-22 13:10:00,27.26,27.28,27.25,27.27,107600.0,16.6999,16.7121,16.6937,16.706,107600.0
2013-02-22 13:15:00,27.27,27.28,27.25,27.27,478600.0,16.706,16.7121,16.6937,16.706,478600.0
2013-02-22 13:20:00,27.28,27.28,27.27,27.27,26300.0,16.7121,16.7121,16.706,16.706,26300.0
2013-02-22 13:25:00,27.28,27.29,27.25,27.26,272000.0,16.7121,16.7182,16.6937,16.6999,272000.0
2013-02-22 13:30:00,27.27,27.27,27.25,27.25,139200.0,16.706,16.706,16.6937,16.6937,139200.0
2013-02-22 13:35:00,27.26,27.26,27.25,27.26,62900.0,16.6999,16.6999,16.6937,16.6999,62900.0
2013-02-22 13:40:00,27.25,27.27,27.25,27.27,112900.0,16.6937,16.706,16.6937,16.706,112900.0
2013-02-22 13:45:00,27.26,27.28,27.26,27.28,99600.0,16.6999,16.7121,16.6999,16.7121,99600.0
2013-02-22 13:50:00,27.28,27.29,27.28,27.29,76000.0,16.7121,16.7182,16.7121,16.7182,76000.0
2013-02-22 13:55:00,27.29,27.29,27.26,27.28,193000.0,16.7182,16.7182,16.6999,16.7121,193000.0
2013-02-22 14:00:00,27.27,27.29,27.25,27.29,196700.0,16.706,16.7182,16.6937,16.7182,196700.0
2013-02-22 14:05:00,27.29,27.29,27.26,27.26,178000.0,16.7182,16.7182,16.6999,16.6999,178000.0
2013-02-22 14:10:00,27.27,27.29,27.26,27.29,169900.0,16.706,16.7182,16.6999,16.7182,169900.0
2013-02-22 14:15:00,27.28,27.31,27.28,27.31,229200.0,16.7121,16.7305,16.7121,16.7305,229200.0
2013-02-22 14:20:00,27.31,27.32,27.3,27.31,140800.0,16.7305,16.7366,16.7244,16.7305,140800.0
2013-02-22 14:25:00,27.3,27.31,27.29,27.3,134100.0,16.7244,16.7305,16.7182,16.7244,134100.0
2013-02-22 14:30:00,27.3,27.32,27.3,27.3,172000.0,16.7244,16.7366,16.7244,16.7244,172000.0
2013-02-22 14:35:00,27.3,27.31,27.29,27.29,190900.0,16.7244,16.7305,16.7182,16.7182,190900.0
2013-02-22 14:40:00,27.29,27.31,27.28,27.3,96800.0,16.7182,16.7305,16.7121,16.7244,96800.0
2013-02-22 14:45:00,27.3,27.3,27.27,27.28,98000.0,16.7244,16.7244,16.706,16.7121,98000.0
2013-02-22 14:50:00,27.28,27.3,27.27,27.28,239900.0,16.7121,16.7244,16.706,16.7121,239900.0
2013-02-22 14:55:00,27.28,27.29,27.27,27.29,1278000.0,16.7121,16.7182,16.706,16.7182,1278000.0
2013-02-22 15:00:00,27.29,27.31,27.28,27.3,132700.0,16.7182,16.7305,16.7121,16.7244,132700.0
2013-02-22 15:05:00,27.3,27.3,27.28,27.28,140700.0,16.7244,16.7244,16.7121,16.7121,140700.0
2013-02-22 15:10:00,27.28,27.3,27.27,27.29,370900.0,16.7121,16.7244,16.706,16.7182,370900.0
2013-02-22 15:15:00,27.3,27.31,27.28,27.29,153200.0,16.7244,16.7305,16.7121,16.7182,153200.0
2013-02-22 15:20:00,27.28,27.29,27.26,27.26,138800.0,16.7121,16.7182,16.6999,16.6999,138800.0
2013-02-22 15:25:00,27.26,27.29,27.26,27.29,220600.0,16.6999,16.7182,16.6999,16.7182,220600.0
2013-02-22 15:30:00,27.29,27.3,27.28,27.3,330100.0,16.7182,16.7244,16.7121,16.7244,330100.0
2013-02-22 15:35:00,27.3,27.3,27.29,27.3,332700.0,16.7244,16.7244,16.7182,16.7244,332700.0
2013-02-22 15:40:00,27.29,27.34,27.29,27.34,364200.0,16.7182,16.7489,16.7182,16.7489,364200.0
2013-02-22 15:45:00,27.34,27.34,27.29,27.32,799700.0,16.7489,16.7489,16.7182,16.7366,799700.0
2013-02-22 15:50:00,27.32,27.33,27.29,27.3,429700.0,16.7366,16.7427,16.7182,16.7244,429700.0
2013-02-22 15:55:00,27.3,27.38,27.3,27.38,1177200.0,16.7244,16.7734,16.7244,16.7734,1177200.0
2013-02-25 09:30:00,27.17,27.3,27.13,27.2,1968300.0,16.6447,16.7244,16.6202,16.6631,1968300.0
2013-02-25 09:35:00,27.19,27.23,27.16,27.23,679800.0,16.657,16.6815,16.6386,16.6815,679800.0
2013-02-25 09:40:00,27.23,27.28,27.22,27.26,363800.0,16.6815,16.7121,16.6754,16.6999,363800.0
2013-02-25 09:45:00,27.26,27.27,27.22,27.24,323800.0,16.6999,16.706,16.6754,16.6876,323800.0
2013-02-25 09:50:00,27.25,27.3,27.24,27.24,374700.0,16.6937,16.7244,16.6876,16.6876,374700.0
2013-02-25 09:55:00,27.25,27.29,27.24,27.25,337900.0,16.6937,16.7182,16.6876,16.6937,337900.0
2013-02-25 10:00:00,27.24,27.32,27.24,27.31,633500.0,16.6876,16.7366,16.6876,16.7305,633500.0
2013-02-25 10:05:00,27.31,27.33,27.28,27.28,357900.0,16.7305,16.7427,16.7121,16.7121,357900.0
2013-02-25 10:10:00,27.28,27.35,27.28,27.34,345800.0,16.7121,16.755,16.7121,16.7489,345800.0
2013-02-25 10:15:00,27.33,27.34,27.28,27.28,401700.0,16.7427,16.7489,16.7121,16.7121,401700.0
2013-02-25 10:20:00,27.28,27.29,27.24,27.25,705500.0,16.7121,16.7182,16.6876,16.6937,705500.0
2013-02-25 10:25:00,27.25,27.28,27.19,27.22,594400.0,16.6937,16.7121,16.657,16.6754,594400.0
2013-02-25 10:30:00,27.21,27.23,27.21,27.23,491100.0,16.6692,16.6815,16.6692,16.6815,491100.0
2013-02-25 10:35:00,27.22,27.23,27.18,27.19,338400.0,16.6754,16.6815,16.6509,16.657,338400.0
2013-02-25 10:40:00,27.19,27.19,27.16,27.19,522900.0,16.657,16.657,16.6386,16.657,522900.0
2013-02-25 10:45:00,27.18,27.19,27.14,27.17,546900.0,16.6509,16.657,16.6263,16.6447,546900.0
2013-02-25 10:50:00,27.16,27.17,27.09,27.12,724900.0,16.6386,16.6447,16.5957,16.6141,724900.0
2013-02-25 10:55:00,27.12,27.17,27.11,27.16,488900.0,16.6141,16.6447,16.608,16.6386,488900.0
2013-02-25 11:00:00,27.17,27.17,27.11,27.13,451500.0,16.6447,16.6447,16.608,16.6202,451500.0
2013-02-25 11:05:00,27.14,27.17,27.12,27.16,485000.0,16.6263,16.6447,16.6141,16.6386,485000.0
2013-02-25 11:10:00,27.15,27.18,27.14,27.17,438600.0,16.6325,16.6509,16.6263,16.6447,438600.0
2013-02-25 11:15:00,27.17,27.19,27.14,27.16,593900.0,16.6447,16.657,16.6263,16.6386,593900.0
2013-02-25 11:20:00,27.17,27.18,27.14,27.17,355600.0,16.6447,16.6509,16.6263,16.6447,355600.0
2013-02-25 11:25:00,27.17,27.19,27.16,27.16,460800.0,16.6447,16.657,16.6386,16.6386,460800.0
2013-02-25 11:30:00,27.16,27.21,27.16,27.18,597900.0,16.6386,16.6692,16.6386,16.6509,597900.0
2013-02-25 11:35:00,27.18,27.19,27.11,27.12,382500.0,16.6509,16.657,16.608,16.6141,382500.0
2013-02-25 11:40:00,27.12,27.13,27.08,27.09,209600.0,16.6141,16.6202,16.5896,16.5957,209600.0
2013-02-25 11:45:00,27.1,27.1,27.05,27.05,189600.0,16.6018,16.6018,16.5712,16.5712,189600.0
2013-02-25 11:50:00,27.05,27.05,27.01,27.04,355900.0,16.5712,16.5712,16.5467,16.5651,355900.0
2013-02-25 11:55:00,27.03,27.04,27.01,27.02,294000.0,16.559,16.5651,16.5467,16.5528,294000.0
2013-02-25 12:00:00,27.01,27.06,27.01,27.06,331100.0,16.5467,16.5773,16.5467,16.5773,331100.0
2013-02-25 12:05:00,27.06,27.08,27.05,27.07,216400.0,16.5773,16.5896,16.5712,16.5835,216400.0
2013-02-25 12:10:00,27.08,27.09,27.06,27.07,206300.0,16.5896,16.5957,16.5773,16.5835,206300.0
2013-02-25 12:15:00,27.07,27.08,27.04,27.06,235900.0,16.5835,16.5896,16.5651,16.5773,235900.0
2013-02-25 12:20:00,27.05,27.06,27.03,27.05,278900.0,16.5712,16.5773,16.559,16.5712,278900.0
2013-02-25 12:25:00,27.05,27.08,27.03,27.07,238000.0,16.5712,16.5896,16.559,16.5835,238000.0
2013-02-25 12:30:00,27.07,27.08,27.04,27.07,194200.0,16.5835,16.5896,16.5651,16.5835,194200.0
2013-02-25 12:35:00,27.07,27.09,27.06,27.09,115800.0,16.5835,16.5957,16.5773,16.5957,115800.0
2013-02-25 12:40:00,27.09,27.1,27.08,27.08,126200.0,16.5957,16.6018,16.5896,16.5896,126200.0
2013-02-25 12:45:00,27.08,27.14,27.08,27.13,257700.0,16.5896,16.6263,16.5896,16.6202,257700.0
2013-02-25 12:50:00,27.14,27.15,27.11,27.11,201100.0,16.6263,16.6325,16.608,16.608,201100.0
2013-02-25 12:55:00,27.11,27.14,27.11,27.13,117900.0,16.608,16.6263,16.608,16.6202,117900.0
2013-02-25 13:00:00,27.13,27.13,27.11,27.12,127000.0,16.6202,16.6202,16.608,16.6141,127000.0
2013-02-25 13:05:00,27.12,27.12,27.09,27.1,183000.0,16.6141,16.6141,16.5957,16.6018,183000.0
2013-02-25 13:10:00,27.11,27.14,27.1,27.14,146300.0,16.608,16.6263,16.6018,16.6263,146300.0
2013-02-25 13:15:00,27.14,27.14,27.1,27.11,189000.0,16.6263,16.6263,16.6018,16.608,189000.0
2013-02-25 13:20:00,27.1,27.13,27.09,27.12,275000.0,16.6018,16.6202,16.5957,16.6141,275000.0
2013-02-25 13:25:00,27.11,27.12,27.08,27.09,100300.0,16.608,16.6141,16.5896,16.5957,100300.0
2013-02-25 13:30:00,27.1,27.11,27.06,27.08,405000.0,16.6018,16.608,16.5773,16.5896,405000.0
2013-02-25 13:35:00,27.07,27.07,27.04,27.06,277800.0,16.5835,16.5835,16.5651,16.5773,277800.0
2013-02-25 13:40:00,27.06,27.06,27.01,27.01,249800.0,16.5773,16.5773,16.5467,16.5467,249800.0
2013-02-25 13:45:00,27.02,27.03,26.99,27.02,295900.0,16.5528,16.559,16.5345,16.5528,295900.0
2013-02-25 13:50:00,27.01,27.05,27.01,27.03,279400.0,16.5467,16.5712,16.5467,16.559,279400.0
2013-02-25 13:55:00,27.02,27.03,26.97,26.99,207800.0,16.5528,16.559,16.5222,16.5345,207800.0
2013-02-25 14:00:00,26.98,26.99,26.95,26.96,338300.0,16.5283,16.5345,16.5099,16.5161,338300.0
2013-02-25 14:05:00,26.96,27.02,26.95,27.02,423200.0,16.5161,16.5528,16.5099,16.5528,423200.0
2013-02-25 14:10:00,27.02,27.08,27.01,27.05,621700.0,16.5528,16.5896,16.5467,16.5712,621700.0
2013-02-25 14:15:00,27.05,27.1,27.05,27.1,237700.0,16.5712,16.6018,16.5712,16.6018,237700.0
2013-02-25 14:20:00,27.1,27.1,27.07,27.08,170600.0,16.6018,16.6018,16.5835,16.5896,170600.0
2013-02-25 14:25:00,27.08,27.09,27.06,27.09,222900.0,16.5896,16.5957,16.5773,16.5957,222900.0
2013-02-25 14:30:00,27.09,27.12,27.08,27.12,163000.0,16.5957,16.6141,16.5896,16.6141,163000.0
2013-02-25 14:35:00,27.12,27.12,27.09,27.1,165200.0,16.6141,16.6141,16.5957,16.6018,165200.0
2013-02-25 14:40:00,27.11,27.11,27.08,27.11,166800.0,16.608,16.608,16.5896,16.608,166800.0
2013-02-25 14:45:00,27.1,27.11,27.07,27.09,282900.0,16.6018,16.608,16.5835,16.5957,282900.0
2013-02-25 14:50:00,27.09,27.11,27.07,27.09,145900.0,16.5957,16.608,16.5835,16.5957,145900.0
2013-02-25 14:55:00,27.09,27.14,27.08,27.13,437800.0,16.5957,16.6263,16.5896,16.6202,437800.0
2013-02-25 15:00:00,27.13,27.13,27.09,27.12,183900.0,16.6202,16.6202,16.5957,16.6141,183900.0
2013-02-25 15:05:00,27.13,27.15,27.09,27.13,331300.0,16.6202,16.6325,16.5957,16.6202,331300.0
2013-02-25 15:10:00,27.14,27.15,27.08,27.09,307400.0,16.6263,16.6325,16.5896,16.5957,307400.0
2013-02-25 15:15:00,27.09,27.1,27.05,27.05,353700.0,16.5957,16.6018,16.5712,16.5712,353700.0
2013-02-25 15:20:00,27.05,27.07,27.03,27.05,227200.0,16.5712,16.5835,16.559,16.5712,227200.0
2013-02-25 15:25:00,27.05,27.06,27.0,27.03,568800.0,16.5712,16.5773,16.5406,16.559,568800.0
2013-02-25 15:30:00,27.02,27.06,27.0,27.03,583200.0,16.5528,16.5773,16.5406,16.559,583200.0
2013-02-25 15:35:00,27.04,27.07,27.02,27.02,540500.0,16.5651,16.5835,16.5528,16.5528,540500.0
2013-02-25 15:40:00,27.02,27.06,27.01,27.06,528100.0,16.5528,16.5773,16.5467,16.5773,528100.0
2013-02-25 15:45:00,27.05,27.08,27.0,27.01,883200.0,16.5712,16.5896,16.5406,16.5467,883200.0
2013-02-25 15:50:00,27.01,27.01,26.91,26.93,1205600.0,16.5467,16.5467,16.4854,16.4977,1205600.0
2013-02-25 15:55:00,26.93,26.94,26.85,26.85,2184600.0,16.4977,16.5038,16.4487,16.4487,2184600.0
2013-02-26 09:30:00,26.89,27.0,26.89,26.91,1233900.0,16.4732,16.5406,16.4732,16.4854,1233900.0
2013-02-26 09:35:00,26.95,27.0,26.92,26.99,473000.0,16.5099,16.5406,16.4916,16.5345,473000.0
2013-02-26 09:40:00,27.0,27.02,26.96,26.98,462900.0,16.5406,16.5528,16.5161,16.5283,462900.0
2013-02-26 09:45:00,26.98,27.0,26.96,26.99,406900.0,16.5283,16.5406,16.5161,16.5345,406900.0
2013-02-26 09:50:00,26.99,27.02,26.99,27.0,408700.0,16.5345,16.5528,16.5345,16.5406,408700.0
2013-02-26 09:55:00,27.01,27.03,26.99,27.03,337900.0,16.5467,16.559,16.5345,16.559,337900.0
2013-02-26 10:00:00,27.02,27.05,26.97,26.99,597300.0,16.5528,16.5712,16.5222,16.5345,597300.0
2013-02-26 10:05:00,26.99,27.02,26.96,26.96,454700.0,16.5345,16.5528,16.5161,16.5161,454700.0
2013-02-26 10:10:00,26.96,26.98,26.94,26.94,1203400.0,16.5161,16.5283,16.5038,16.5038,1203400.0
2013-02-26 10:15:00,26.94,26.96,26.91,26.93,495500.0,16.5038,16.5161,16.4854,16.4977,495500.0
2013-02-26 10:20:00,26.94,26.96,26.9,26.96,784500.0,16.5038,16.5161,16.4793,16.5161,784500.0
2013-02-26 10:25:00,26.96,26.97,26.91,26.92,496700.0,16.5161,16.5222,16.4854,16.4916,496700.0
2013-02-26 10:30:00,26.92,26.93,26.89,26.91,201400.0,16.4916,16.4977,16.4732,16.4854,201400.0
2013-02-26 10:35:00,26.91,26.96,26.9,26.96,306200.0,16.4854,16.5161,16.4793,16.5161,306200.0
2013-02-26 10:40:00,26.95,26.96,26.92,26.93,267700.0,16.5099,16.5161,16.4916,16.4977,267700.0
2013-02-26 10:45:00,26.92,26.95,26.88,26.95,324700.0,16.4916,16.5099,16.4671,16.5099,324700.0
2013-02-26 10:50:00,26.94,26.99,26.91,26.96,318100.0,16.5038,16.5345,16.4854,16.5161,318100.0
2013-02-26 10:55:00,26.95,26.96,26.91,26.94,338000.0,16.5099,16.5161,16.4854,16.5038,338000.0
2013-02-26 11:00:00,26.93,26.95,26.9,26.93,515300.0,16.4977,16.5099,16.4793,16.4977,515300.0
2013-02-26 11:05:00,26.93,26.93,26.86,26.86,355700.0,16.4977,16.4977,16.4548,16.4548,355700.0
2013-02-26 11:10:00,26.87,26.89,26.85,26.86,500700.0,16.4609,16.4732,16.4487,16.4548,500700.0
2013-02-26 11:15:00,26.86,26.89,26.85,26.86,380700.0,16.4548,16.4732,16.4487,16.4548,380700.0
2013-02-26 11:20:00,26.87,26.88,26.82,26.85,391600.0,16.4609,16.4671,16.4303,16.4487,391600.0
2013-02-26 11:25:00,26.84,26.89,26.84,26.87,376800.0,16.4426,16.4732,16.4426,16.4609,376800.0
2013-02-26 11:30:00,26.86,26.9,26.86,26.87,220500.0,16.4548,16.4793,16.4548,16.4609,220500.0
2013-02-26 11:35:00,26.87,26.87,26.83,26.85,280300.0,16.4609,16.4609,16.4364,16.4487,280300.0
2013-02-26 11:40:00,26.84,26.86,26.83,26.84,312300.0,16.4426,16.4548,16.4364,16.4426,312300.0
2013-02-26 11:45:00,26.85,26.86,26.82,26.86,217400.0,16.4487,16.4548,16.4303,16.4548,217400.0
2013-02-26 11:50:00,26.86,26.89,26.84,26.88,476200.0,16.4548,16.4732,16.4426,16.4671,476200.0
2013-02-26 11:55:00,26.88,26.9,26.86,26.87,299200.0,16.4671,16.4793,16.4548,16.4609,299200.0
2013-02-26 12:00:00,26.88,26.89,26.86,26.89,105500.0,16.4671,16.4732,16.4548,16.4732,105500.0
2013-02-26 12:05:00,26.89,26.94,26.88,26.94,368200.0,16.4732,16.5038,16.4671,16.5038,368200.0
2013-02-26 12:10:00,26.93,26.94,26.91,26.92,184600.0,16.4977,16.5038,16.4854,16.4916,184600.0
2013-02-26 12:15:00,26.92,26.94,26.9,26.9,188700.0,16.4916,16.5038,16.4793,16.4793,188700.0
2013-02-26 12:20:00,26.9,26.94,26.9,26.93,114300.0,16.4793,16.5038,16.4793,16.4977,114300.0
2013-02-26 12:25:00,26.94,26.94,26.92,26.92,107500.0,16.5038,16.5038,16.4916,16.4916,107500.0
2013-02-26 12:30:00,26.92,26.98,26.92,26.97,184000.0,16.4916,16.5283,16.4916,16.5222,184000.0
2013-02-26 12:35:00,26.96,26.99,26.96,26.98,218000.0,16.5161,16.5345,16.5161,16.5283,218000.0
2013-02-26 12:40:00,26.99,26.99,26.95,26.96,154100.0,16.5345,16.5345,16.5099,16.5161,154100.0
2013-02-26 12:45:00,26.96,26.97,26.94,26.95,143300.0,16.5161,16.5222,16.5038,16.5099,143300.0
2013-02-26 12:50:00,26.95,26.97,26.94,26.97,182600.0,16.5099,16.5222,16.5038,16.5222,182600.0
2013-02-26 12:55:00,26.96,27.0,26.95,27.0,200800.0,16.5161,16.5406,16.5099,16.5406,200800.0
2013-02-26 13:00:00,26.99,27.04,26.98,27.03,335700.0,16.5345,16.5651,16.5283,16.559,335700.0
2013-02-26 13:05:00,27.03,27.03,27.0,27.02,160400.0,16.559,16.559,16.5406,16.5528,160400.0
2013-02-26 13:10:00,27.02,27.03,27.0,27.01,269600.0,16.5528,16.559,16.5406,16.5467,269600.0
2013-02-26 13:15:00,27.01,27.02,26.99,27.0,155500.0,16.5467,16.5528,16.5345,16.5406,155500.0
2013-02-26 13:20:00,27.0,27.0,26.98,27.0,115000.0,16.5406,16.5406,16.5283,16.5406,115000.0
2013-02-26 13:25:00,27.0,27.01,26.98,26.98,161000.0,16.5406,16.5467,16.5283,16.5283,161000.0
2013-02-26 13:30:00,26.99,27.02,26.98,27.0,135900.0,16.5345,16.5528,16.5283,16.5406,135900.0
2013-02-26 13:35:00,26.99,27.03,26.99,27.01,175600.0,16.5345,16.559,16.5345,16.5467,175600.0
2013-02-26 13:40:00,27.01,27.02,27.0,27.01,291600.0,16.5467,16.5528,16.5406,16.5467,291600.0
2013-02-26 13:45:00,27.02,27.03,27.0,27.0,190700.0,16.5528,16.559,16.5406,16.5406,190700.0
2013-02-26 13:50:00,27.01,27.03,26.99,27.0,281500.0,16.5467,16.559,16.5345,16.5406,281500.0
2013-02-26 13:55:00,27.01,27.02,26.98,26.99,211300.0,16.5467,16.5528,16.5283,16.5345,211300.0
2013-02-26 14:00:00,27.0,27.0,26.97,27.0,219100.0,16.5406,16.5406,16.5222,16.5406,219100.0
2013-02-26 14:05:00,27.0,27.04,27.0,27.02,297000.0,16.5406,16.5651,16.5406,16.5528,297000.0
2013-02-26 14:10:00,27.03,27.04,27.02,27.03,104100.0,16.559,16.5651,16.5528,16.559,104100.0
2013-02-26 14:15:00,27.04,27.04,27.01,27.03,176900.0,16.5651,16.5651,16.5467,16.559,176900.0
2013-02-26 14:20:00,27.03,27.06,27.02,27.04,454400.0,16.559,16.5773,16.5528,16.5651,454400.0
2013-02-26 14:25:00,27.05,27.06,27.02,27.06,476200.0,16.5712,16.5773,16.5528,16.5773,476200.0
2013-02-26 14:30:00,27.06,27.06,27.02,27.04,170200.0,16.5773,16.5773,16.5528,16.5651,170200.0
2013-02-26 14:35:00,27.05,27.05,27.02,27.04,143200.0,16.5712,16.5712,16.5528,16.5651,143200.0
2013-02-26 14:40:00,27.03,27.04,27.01,27.02,213500.0,16.559,16.5651,16.5467,16.5528,213500.0
2013-02-26 14:45:00,27.02,27.02,27.0,27.01,113300.0,16.5528,16.5528,16.5406,16.5467,113300.0
2013-02-26 14:50:00,27.01,27.02,26.99,27.01,194600.0,16.5467,16.5528,16.5345,16.5467,194600.0
2013-02-26 14:55:00,27.01,27.04,27.01,27.02,168200.0,16.5467,16.5651,16.5467,16.5528,168200.0
2013-02-26 15:00:00,27.02,27.05,27.02,27.03,116500.0,16.5528,16.5712,16.5528,16.559,116500.0
2013-02-26 15:05:00,27.04,27.06,27.01,27.02,651200.0,16.5651,16.5773,16.5467,16.5528,651200.0
2013-02-26 15:10:00,27.03,27.03,26.99,27.01,261100.0,16.559,16.559,16.5345,16.5467,261100.0
2013-02-26 15:15:00,27.01,27.03,26.99,27.02,540300.0,16.5467,16.559,16.5345,16.5528,540300.0
2013-02-26 15:20:00,27.02,27.02,26.99,27.01,168700.0,16.5528,16.5528,16.5345,16.5467,168700.0
2013-02-26 15:25:00,27.01,27.04,26.99,27.04,731800.0,16.5467,16.5651,16.5345,16.5651,731800.0
2013-02-26 15:30:00,27.04,27.05,27.01,27.05,331700.0,16.5651,16.5712,16.5467,16.5712,331700.0
2013-02-26 15:35:00,27.05,27.06,27.01,27.06,484100.0,16.5712,16.5773,16.5467,16.5773,484100.0
2013-02-26 15:40:00,27.05,27.1,27.04,27.07,646000.0,16.5712,16.6018,16.5651,16.5835,646000.0
2013-02-26 15:45:00,27.07,27.1,27.05,27.08,403800.0,16.5835,16.6018,16.5712,16.5896,403800.0
2013-02-26 15:50:00,27.08,27.1,27.06,27.06,499900.0,16.5896,16.6018,16.5773,16.5773,499900.0
2013-02-26 15:55:00,27.06,27.08,27.03,27.04,1891500.0,16.5773,16.5896,16.559,16.5651,1891500.0
2013-02-27 09:30:00,26.96,27.03,26.92,27.01,831000.0,16.5161,16.559,16.4916,16.5467,831000.0
2013-02-27 09:35:00,27.01,27.07,26.99,27.05,302000.0,16.5467,16.5835,16.5345,16.5712,302000.0
2013-02-27 09:40:00,27.05,27.1,27.05,27.09,249400.0,16.5712,16.6018,16.5712,16.5957,249400.0
2013-02-27 09:45:00,27.09,27.2,27.08,27.18,574300.0,16.5957,16.6631,16.5896,16.6509,574300.0
2013-02-27 09:50:00,27.18,27.23,27.16,27.23,283700.0,16.6509,16.6815,16.6386,16.6815,283700.0
2013-02-27 09:55:00,27.23,27.24,27.21,27.22,358000.0,16.6815,16.6876,16.6692,16.6754,358000.0
2013-02-27 10:00:00,27.22,27.25,27.21,27.21,470100.0,16.6754,16.6937,16.6692,16.6692,470100.0
2013-02-27 10:05:00,27.22,27.24,27.2,27.21,388400.0,16.6754,16.6876,16.6631,16.6692,388400.0
2013-02-27 10:10:00,27.2,27.24,27.2,27.21,518800.0,16.6631,16.6876,16.6631,16.6692,518800.0
2013-02-27 10:15:00,27.21,27.24,27.2,27.23,397800.0,16.6692,16.6876,16.6631,16.6815,397800.0
2013-02-27 10:20:00,27.24,27.29,27.23,27.27,360400.0,16.6876,16.7182,16.6815,16.706,360400.0
2013-02-27 10:25:00,27.27,27.28,27.23,27.26,295100.0,16.706,16.7121,16.6815,16.6999,295100.0
2013-02-27 10:30:00,27.26,27.27,27.24,27.27,218900.0,16.6999,16.706,16.6876,16.706,218900.0
2013-02-27 10:35:00,27.26,27.29,27.25,27.27,207900.0,16.6999,16.7182,16.6937,16.706,207900.0
2013-02-27 10:40:00,27.28,27.3,27.26,27.27,260500.0,16.7121,16.7244,16.6999,16.706,260500.0
2013-02-27 10:45:00,27.28,27.29,27.21,27.22,309300.0,16.7121,16.7182,16.6692,16.6754,309300.0
2013-02-27 10:50:00,27.21,27.28,27.21,27.26,242100.0,16.6692,16.7121,16.6692,16.6999,242100.0
2013-02-27 10:55:00,27.26,27.28,27.25,27.28,133900.0,16.6999,16.7121,16.6937,16.7121,133900.0
2013-02-27 11:00:00,27.28,27.3,27.27,27.28,217500.0,16.7121,16.7244,16.706,16.7121,217500.0
2013-02-27 11:05:00,27.29,27.3,27.27,27.29,151400.0,16.7182,16.7244,16.706,16.7182,151400.0
2013-02-27 11:10:00,27.29,27.31,27.28,27.3,222700.0,16.7182,16.7305,16.7121,16.7244,222700.0
2013-02-27 11:15:00,27.31,27.32,27.28,27.29,172400.0,16.7305,16.7366,16.7121,16.7182,172400.0
2013-02-27 11:20:00,27.29,27.29,27.26,27.26,112200.0,16.7182,16.7182,16.6999,16.6999,112200.0
2013-02-27 11:25:00,27.26,27.28,27.25,27.28,286100.0,16.6999,16.7121,16.6937,16.7121,286100.0
2013-02-27 11:30:00,27.28,27.3,27.27,27.27,331800.0,16.7121,16.7244,16.706,16.706,331800.0
2013-02-27 11:35:00,27.27,27.28,27.26,27.27,92900.0,16.706,16.7121,16.6999,16.706,92900.0
2013-02-27 11:40:00,27.27,27.28,27.26,27.26,145400.0,16.706,16.7121,16.6999,16.6999,145400.0
2013-02-27 11:45:00,27.26,27.28,27.26,27.27,193000.0,16.6999,16.7121,16.6999,16.706,193000.0
2013-02-27 11:50:00,27.27,27.29,27.26,27.28,182400.0,16.706,16.7182,16.6999,16.7121,182400.0
2013-02-27 11:55:00,27.27,27.31,27.27,27.29,292500.0,16.706,16.7305,16.706,16.7182,292500.0
2013-02-27 12:00:00,27.3,27.31,27.29,27.29,125800.0,16.7244,16.7305,16.7182,16.7182,125800.0
2013-02-27 12:05:00,27.3,27.32,27.28,27.32,162500.0,16.7244,16.7366,16.7121,16.7366,162500.0
2013-02-27 12:10:00,27.32,27.32,27.3,27.31,272100.0,16.7366,16.7366,16.7244,16.7305,272100.0
2013-02-27 12:15:00,27.31,27.32,27.31,27.32,48800.0,16.7305,16.7366,16.7305,16.7366,48800.0
2013-02-27 12:20:00,27.31,27.36,27.31,27.34,247800.0,16.7305,16.7611,16.7305,16.7489,247800.0
2013-02-27 12:25:00,27.34,27.36,27.33,27.36,110000.0,16.7489,16.7611,16.7427,16.7611,110000.0
2013-02-27 12:30:00,27.36,27.39,27.35,27.36,220000.0,16.7611,16.7795,16.755,16.7611,220000.0
2013-02-27 12:35:00,27.37,27.39,27.35,27.36,173100.0,16.7672,16.7795,16.755,16.7611,173100.0
2013-02-27 12:40:00,27.36,27.37,27.35,27.36,178900.0,16.7611,16.7672,16.755,16.7611,178900.0
2013-02-27 12:45:00,27.36,27.38,27.35,27.36,153400.0,16.7611,16.7734,16.755,16.7611,153400.0
2013-02-27 12:50:00,27.36,27.36,27.34,27.35,106600.0,16.7611,16.7611,16.7489,16.755,106600.0
2013-02-27 12:55:00,27.34,27.36,27.34,27.36,201000.0,16.7489,16.7611,16.7489,16.7611,201000.0
2013-02-27 13:00:00,27.36,27.37,27.34,27.36,261500.0,16.7611,16.7672,16.7489,16.7611,261500.0
2013-02-27 13:05:00,27.35,27.37,27.33,27.35,289000.0,16.755,16.7672,16.7427,16.755,289000.0
2013-02-27 13:10:00,27.34,27.36,27.34,27.35,114600.0,16.7489,16.7611,16.7489,16.755,114600.0
2013-02-27 13:15:00,27.35,27.38,27.35,27.37,139700.0,16.755,16.7734,16.755,16.7672,139700.0
2013-02-27 13:20:00,27.36,27.38,27.35,27.37,106900.0,16.7611,16.7734,16.755,16.7672,106900.0
2013-02-27 13:25:00,27.36,27.38,27.35,27.36,99500.0,16.7611,16.7734,16.755,16.7611,99500.0
2013-02-27 13:30:00,27.36,27.38,27.35,27.35,191700.0,16.7611,16.7734,16.755,16.755,191700.0
2013-02-27 13:35:00,27.36,27.37,27.35,27.37,104500.0,16.7611,16.7672,16.755,16.7672,104500.0
2013-02-27 13:40:00,27.36,27.39,27.36,27.38,153300.0,16.7611,16.7795,16.7611,16.7734,153300.0
2013-02-27 13:45:00,27.37,27.38,27.35,27.35,120800.0,16.7672,16.7734,16.755,16.755,120800.0
2013-02-27 13:50:00,27.36,27.37,27.35,27.35,97000.0,16.7611,16.7672,16.755,16.755,97000.0
2013-02-27 13:55:00,27.36,27.38,27.35,27.37,85800.0,16.7611,16.7734,16.755,16.7672,85800.0
2013-02-27 14:00:00,27.37,27.37,27.34,27.35,182200.0,16.7672,16.7672,16.7489,16.755,182200.0
2013-02-27 14:05:00,27.36,27.38,27.34,27.37,153500.0,16.7611,16.7734,16.7489,16.7672,153500.0
2013-02-27 14:10:00,27.37,27.41,27.37,27.41,237300.0,16.7672,16.7918,16.7672,16.7918,237300.0
2013-02-27 14:15:00,27.41,27.43,27.4,27.42,125800.0,16.7918,16.804,16.7856,16.7979,125800.0
2013-02-27 14:20:00,27.42,27.49,27.42,27.49,607000.0,16.7979,16.8408,16.7979,16.8408,607000.0
2013-02-27 14:25:00,27.49,27.52,27.47,27.48,708300.0,16.8408,16.8591,16.8285,16.8346,708300.0
2013-02-27 14:30:00,27.47,27.49,27.45,27.48,279600.0,16.8285,16.8408,16.8163,16.8346,279600.0
2013-02-27 14:35:00,27.48,27.49,27.46,27.47,217200.0,16.8346,16.8408,16.8224,16.8285,217200.0
2013-02-27 14:40:00,27.48,27.48,27.46,27.48,137400.0,16.8346,16.8346,16.8224,16.8346,137400.0
2013-02-27 14:45:00,27.48,27.5,27.47,27.5,254800.0,16.8346,16.8469,16.8285,16.8469,254800.0
2013-02-27 14:50:00,27.5,27.51,27.47,27.48,350100.0,16.8469,16.853,16.8285,16.8346,350100.0
2013-02-27 14:55:00,27.48,27.5,27.47,27.5,207700.0,16.8346,16.8469,16.8285,16.8469,207700.0
2013-02-27 15:00:00,27.5,27.5,27.46,27.47,343400.0,16.8469,16.8469,16.8224,16.8285,343400.0
2013-02-27 15:05:00,27.47,27.5,27.47,27.48,281800.0,16.8285,16.8469,16.8285,16.8346,281800.0
2013-02-27 15:10:00,27.48,27.53,27.47,27.51,391000.0,16.8346,16.8653,16.8285,16.853,391000.0
2013-02-27 15:15:00,27.51,27.53,27.5,27.51,364300.0,16.853,16.8653,16.8469,16.853,364300.0
2013-02-27 15:20:00,27.51,27.53,27.5,27.53,320000.0,16.853,16.8653,16.8469,16.8653,320000.0
2013-02-27 15:25:00,27.52,27.54,27.49,27.51,457300.0,16.8591,16.8714,16.8408,16.853,457300.0
2013-02-27 15:30:00,27.51,27.53,27.5,27.52,279600.0,16.853,16.8653,16.8469,16.8591,279600.0
2013-02-27 15:35:00,27.53,27.54,27.5,27.53,554400.0,16.8653,16.8714,16.8469,16.8653,554400.0
2013-02-27 15:40:00,27.53,27.54,27.49,27.5,563100.0,16.8653,16.8714,16.8408,16.8469,563100.0
2013-02-27 15:45:00,27.5,27.51,27.47,27.48,439500.0,16.8469,16.853,16.8285,16.8346,439500.0
2013-02-27 15:50:00,27.48,27.5,27.46,27.49,636400.0,16.8346,16.8469,16.8224,16.8408,636400.0
2013-02-27 15:55:00,27.49,27.49,27.41,27.42,1628700.0,16.8408,16.8408,16.7918,16.7979,1628700.0
2013-02-28 09:30:00,27.37,27.48,27.36,27.47,946300.0,16.7672,16.8346,16.7611,16.8285,946300.0
2013-02-28 09:35:00,27.47,27.55,27.45,27.5,516200.0,16.8285,16.8775,16.8163,16.8469,516200.0
2013-02-28 09:40:00,27.51,27.58,27.51,27.56,360400.0,16.853,16.8959,16.853,16.8836,360400.0
2013-02-28 09:45:00,27.56,27.59,27.54,27.55,338900.0,16.8836,16.902,16.8714,16.8775,338900.0
2013-02-28 09:50:00,27.54,27.6,27.54,27.56,286600.0,16.8714,16.9081,16.8714,16.8836,286600.0
2013-02-28 09:55:00,27.57,27.57,27.51,27.53,440500.0,16.8898,16.8898,16.853,16.8653,440500.0
2013-02-28 10:00:00,27.54,27.54,27.45,27.48,459200.0,16.8714,16.8714,16.8163,16.8346,459200.0
2013-02-28 10:05:00,27.47,27.54,27.47,27.51,327500.0,16.8285,16.8714,16.8285,16.853,327500.0
2013-02-28 10:10:00,27.51,27.54,27.49,27.52,345800.0,16.853,16.8714,16.8408,16.8591,345800.0
2013-02-28 10:15:00,27.52,27.55,27.52,27.54,262500.0,16.8591,16.8775,16.8591,16.8714,262500.0
2013-02-28 10:20:00,27.53,27.56,27.5,27.5,409600.0,16.8653,16.8836,16.8469,16.8469,409600.0
2013-02-28 10:25:00,27.51,27.54,27.48,27.52,297000.0,16.853,16.8714,16.8346,16.8591,297000.0
2013-02-28 10:30:00,27.52,27.52,27.49,27.5,241100.0,16.8591,16.8591,16.8408,16.8469,241100.0
2013-02-28 10:35:00,27.5,27.51,27.48,27.5,334500.0,16.8469,16.853,16.8346,16.8469,334500.0
2013-02-28 10:40:00,27.5,27.51,27.49,27.51,288500.0,16.8469,16.853,16.8408,16.853,288500.0
2013-02-28 10:45:00,27.5,27.51,27.45,27.47,257300.0,16.8469,16.853,16.8163,16.8285,257300.0
2013-02-28 10:50:00,27.47,27.5,27.47,27.49,199600.0,16.8285,16.8469,16.8285,16.8408,199600.0
2013-02-28 10:55:00,27.48,27.51,27.48,27.5,262100.0,16.8346,16.853,16.8346,16.8469,262100.0
2013-02-28 11:00:00,27.5,27.52,27.48,27.51,410400.0,16.8469,16.8591,16.8346,16.853,410400.0
2013-02-28 11:05:00,27.51,27.53,27.49,27.5,292000.0,16.853,16.8653,16.8408,16.8469,292000.0
2013-02-28 11:10:00,27.49,27.52,27.49,27.5,250700.0,16.8408,16.8591,16.8408,16.8469,250700.0
2013-02-28 11:15:00,27.5,27.53,27.49,27.52,215700.0,16.8469,16.8653,16.8408,16.8591,215700.0
2013-02-28 11:20:00,27.52,27.53,27.5,27.51,274300.0,16.8591,16.8653,16.8469,16.853,274300.0
2013-02-28 11:25:00,27.5,27.51,27.48,27.5,270600.0,16.8469,16.853,16.8346,16.8469,270600.0
2013-02-28 11:30:00,27.5,27.51,27.49,27.5,111600.0,16.8469,16.853,16.8408,16.8469,111600.0
2013-02-28 11:35:00,27.49,27.5,27.48,27.5,143100.0,16.8408,16.8469,16.8346,16.8469,143100.0
2013-02-28 11:40:00,27.5,27.5,27.48,27.48,156900.0,16.8469,16.8469,16.8346,16.8346,156900.0
2013-02-28 11:45:00,27.49,27.51,27.48,27.51,90900.0,16.8408,16.853,16.8346,16.853,90900.0
2013-02-28 11:50:00,27.51,27.51,27.49,27.5,207300.0,16.853,16.853,16.8408,16.8469,207300.0
2013-02-28 11:55:00,27.5,27.52,27.48,27.5,273000.0,16.8469,16.8591,16.8346,16.8469,273000.0
2013-02-28 12:00:00,27.5,27.51,27.49,27.51,116500.0,16.8469,16.853,16.8408,16.853,116500.0
2013-02-28 12:05:00,27.51,27.52,27.5,27.52,189100.0,16.853,16.8591,16.8469,16.8591,189100.0
2013-02-28 12:10:00,27.52,27.52,27.51,27.51,54600.0,16.8591,16.8591,16.853,16.853,54600.0
2013-02-28 12:15:00,27.52,27.52,27.5,27.52,116000.0,16.8591,16.8591,16.8469,16.8591,116000.0
2013-02-28 12:20:00,27.52,27.52,27.51,27.52,81000.0,16.8591,16.8591,16.853,16.8591,81000.0
2013-02-28 12:25:00,27.52,27.52,27.51,27.51,81100.0,16.8591,16.8591,16.853,16.853,81100.0
2013-02-28 12:30:00,27.52,27.52,27.51,27.52,87500.0,16.8591,16.8591,16.853,16.8591,87500.0
2013-02-28 12:35:00,27.53,27.54,27.51,27.52,179500.0,16.8653,16.8714,16.853,16.8591,179500.0
2013-02-28 12:40:00,27.51,27.54,27.51,27.53,106200.0,16.853,16.8714,16.853,16.8653,106200.0
2013-02-28 12:45:00,27.53,27.53,27.51,27.51,85800.0,16.8653,16.8653,16.853,16.853,85800.0
2013-02-28 12:50:00,27.51,27.52,27.51,27.52,85400.0,16.853,16.8591,16.853,16.8591,85400.0
2013-02-28 12:55:00,27.51,27.52,27.5,27.51,107200.0,16.853,16.8591,16.8469,16.853,107200.0
2013-02-28 13:00:00,27.51,27.54,27.51,27.54,160000.0,16.853,16.8714,16.853,16.8714,160000.0
2013-02-28 13:05:00,27.54,27.54,27.52,27.54,129600.0,16.8714,16.8714,16.8591,16.8714,129600.0
2013-02-28 13:10:00,27.54,27.54,27.51,27.53,172700.0,16.8714,16.8714,16.853,16.8653,172700.0
2013-02-28 13:15:00,27.54,27.57,27.53,27.57,230000.0,16.8714,16.8898,16.8653,16.8898,230000.0
2013-02-28 13:20:00,27.55,27.59,27.54,27.59,225200.0,16.8775,16.902,16.8714,16.902,225200.0
2013-02-28 13:25:00,27.59,27.6,27.57,27.59,124400.0,16.902,16.9081,16.8898,16.902,124400.0
2013-02-28 13:30:00,27.59,27.6,27.58,27.59,129100.0,16.902,16.9081,16.8959,16.902,129100.0
2013-02-28 13:35:00,27.59,27.6,27.58,27.58,260100.0,16.902,16.9081,16.8959,16.8959,260100.0
2013-02-28 13:40:00,27.58,27.59,27.58,27.58,131600.0,16.8959,16.902,16.8959,16.8959,131600.0
2013-02-28 13:45:00,27.58,27.6,27.58,27.59,139000.0,16.8959,16.9081,16.8959,16.902,139000.0
2013-02-28 13:50:00,27.59,27.6,27.58,27.59,107400.0,16.902,16.9081,16.8959,16.902,107400.0
2013-02-28 13:55:00,27.59,27.61,27.59,27.59,238000.0,16.902,16.9143,16.902,16.902,238000.0
2013-02-28 14:00:00,27.6,27.6,27.58,27.58,155500.0,16.9081,16.9081,16.8959,16.8959,155500.0
2013-02-28 14:05:00,27.59,27.61,27.58,27.61,97100.0,16.902,16.9143,16.8959,16.9143,97100.0
2013-02-28 14:10:00,27.61,27.62,27.6,27.61,177500.0,16.9143,16.9204,16.9081,16.9143,177500.0
2013-02-28 14:15:00,27.62,27.62,27.59,27.61,122600.0,16.9204,16.9204,16.902,16.9143,122600.0
2013-02-28 14:20:00,27.61,27.62,27.6,27.61,165600.0,16.9143,16.9204,16.9081,16.9143,165600.0
2013-02-28 14:25:00,27.61,27.62,27.6,27.62,122200.0,16.9143,16.9204,16.9081,16.9204,122200.0
2013-02-28 14:30:00,27.62,27.64,27.58,27.59,268300.0,16.9204,16.9327,16.8959,16.902,268300.0
2013-02-28 14:35:00,27.59,27.59,27.56,27.58,144700.0,16.902,16.902,16.8836,16.8959,144700.0
2013-02-28 14:40:00,27.59,27.59,27.57,27.58,176200.0,16.902,16.902,16.8898,16.8959,176200.0
2013-02-28 14:45:00,27.59,27.6,27.58,27.6,226900.0,16.902,16.9081,16.8959,16.9081,226900.0
2013-02-28 14:50:00,27.6,27.62,27.59,27.61,207800.0,16.9081,16.9204,16.902,16.9143,207800.0
2013-02-28 14:55:00,27.62,27.62,27.59,27.6,257500.0,16.9204,16.9204,16.902,16.9081,257500.0
2013-02-28 15:00:00,27.61,27.61,27.58,27.58,144800.0,16.9143,16.9143,16.8959,16.8959,144800.0
2013-02-28 15:05:00,27.59,27.59,27.56,27.58,276100.0,16.902,16.902,16.8836,16.8959,276100.0
2013-02-28 15:10:00,27.58,27.59,27.55,27.57,277900.0,16.8959,16.902,16.8775,16.8898,277900.0
2013-02-28 15:15:00,27.56,27.57,27.54,27.55,319500.0,16.8836,16.8898,16.8714,16.8775,319500.0
2013-02-28 15:20:00,27.56,27.58,27.55,27.55,307300.0,16.8836,16.8959,16.8775,16.8775,307300.0
2013-02-28 15:25:00,27.56,27.58,27.54,27.57,285600.0,16.8836,16.8959,16.8714,16.8898,285600.0
2013-02-28 15:30:00,27.56,27.58,27.56,27.57,213100.0,16.8836,16.8959,16.8836,16.8898,213100.0
2013-02-28 15:35:00,27.56,27.59,27.55,27.57,355400.0,16.8836,16.902,16.8775,16.8898,355400.0
2013-02-28 15:40:00,27.56,27.57,27.52,27.52,261600.0,16.8836,16.8898,16.8591,16.8591,261600.0
2013-02-28 15:45:00,27.52,27.53,27.5,27.51,604900.0,16.8591,16.8653,16.8469,16.853,604900.0
2013-02-28 15:50:00,27.51,27.51,27.46,27.46,599500.0,16.853,16.853,16.8224,16.8224,599500.0
2013-02-28 15:55:00,27.46,27.49,27.39,27.39,2670400.0,16.8224,16.8408,16.7795,16.7795,2670400.0
2013-03-01 09:30:00,27.16,27.34,27.15,27.23,1731200.0,16.6386,16.7489,16.6325,16.6815,1731200.0
2013-03-01 09:35:00,27.23,27.29,27.22,27.26,719600.0,16.6815,16.7182,16.6754,16.6999,719600.0
2013-03-01 09:40:00,27.25,27.32,27.25,27.32,551200.0,16.6937,16.7366,16.6937,16.7366,551200.0
2013-03-01 09:45:00,27.31,27.38,27.28,27.33,556600.0,16.7305,16.7734,16.7121,16.7427,556600.0
2013-03-01 09:50:00,27.34,27.35,27.29,27.31,293200.0,16.7489,16.755,16.7182,16.7305,293200.0
2013-03-01 09:55:00,27.31,27.31,27.26,27.28,338800.0,16.7305,16.7305,16.6999,16.7121,338800.0
2013-03-01 10:00:00,27.28,27.36,27.27,27.32,552200.0,16.7121,16.7611,16.706,16.7366,552200.0
2013-03-01 10:05:00,27.32,27.33,27.29,27.32,346300.0,16.7366,16.7427,16.7182,16.7366,346300.0
2013-03-01 10:10:00,27.33,27.34,27.3,27.33,283900.0,16.7427,16.7489,16.7244,16.7427,283900.0
2013-03-01 10:15:00,27.32,27.33,27.29,27.29,381100.0,16.7366,16.7427,16.7182,16.7182,381100.0
2013-03-01 10:20:00,27.29,27.32,27.27,27.31,428500.0,16.7182,16.7366,16.706,16.7305,428500.0
2013-03-01 10:25:00,27.3,27.31,27.29,27.3,368200.0,16.7244,16.7305,16.7182,16.7244,368200.0
2013-03-01 10:30:00,27.3,27.34,27.29,27.31,570300.0,16.7244,16.7489,16.7182,16.7305,570300.0
2013-03-01 10:35:00,27.32,27.35,27.31,27.33,603800.0,16.7366,16.755,16.7305,16.7427,603800.0
2013-03-01 10:40:00,27.33,27.35,27.32,27.34,311700.0,16.7427,16.755,16.7366,16.7489,311700.0
2013-03-01 10:45:00,27.34,27.36,27.33,27.35,317100.0,16.7489,16.7611,16.7427,16.755,317100.0
2013-03-01 10:50:00,27.35,27.44,27.34,27.41,906800.0,16.755,16.8101,16.7489,16.7918,906800.0
2013-03-01 10:55:00,27.41,27.42,27.36,27.39,780700.0,16.7918,16.7979,16.7611,16.7795,780700.0
2013-03-01 11:00:00,27.38,27.43,27.38,27.42,272700.0,16.7734,16.804,16.7734,16.7979,272700.0
2013-03-01 11:05:00,27.41,27.43,27.4,27.42,272400.0,16.7918,16.804,16.7856,16.7979,272400.0
2013-03-01 11:10:00,27.42,27.42,27.39,27.4,202000.0,16.7979,16.7979,16.7795,16.7856,202000.0
2013-03-01 11:15:00,27.4,27.41,27.39,27.39,296100.0,16.7856,16.7918,16.7795,16.7795,296100.0
2013-03-01 11:20:00,27.4,27.43,27.39,27.43,229700.0,16.7856,16.804,16.7795,16.804,229700.0
2013-03-01 11:25:00,27.42,27.43,27.38,27.39,289500.0,16.7979,16.804,16.7734,16.7795,289500.0
2013-03-01 11:30:00,27.39,27.39,27.37,27.39,266800.0,16.7795,16.7795,16.7672,16.7795,266800.0
2013-03-01 11:35:00,27.38,27.39,27.36,27.38,307000.0,16.7734,16.7795,16.7611,16.7734,307000.0
2013-03-01 11:40:00,27.36,27.37,27.31,27.32,266600.0,16.7611,16.7672,16.7305,16.7366,266600.0
2013-03-01 11:45:00,27.32,27.32,27.28,27.3,266000.0,16.7366,16.7366,16.7121,16.7244,266000.0
2013-03-01 11:50:00,27.3,27.31,27.29,27.3,199400.0,16.7244,16.7305,16.7182,16.7244,199400.0
2013-03-01 11:55:00,27.29,27.3,27.29,27.29,169700.0,16.7182,16.7244,16.7182,16.7182,169700.0
2013-03-01 12:00:00,27.3,27.32,27.29,27.32,258500.0,16.7244,16.7366,16.7182,16.7366,258500.0
2013-03-01 12:05:00,27.32,27.36,27.31,27.35,249500.0,16.7366,16.7611,16.7305,16.755,249500.0
2013-03-01 12:10:00,27.35,27.38,27.35,27.38,171100.0,16.755,16.7734,16.755,16.7734,171100.0
2013-03-01 12:15:00,27.38,27.44,27.37,27.4,465100.0,16.7734,16.8101,16.7672,16.7856,465100.0
2013-03-01 12:20:00,27.41,27.43,27.4,27.41,187800.0,16.7918,16.804,16.7856,16.7918,187800.0
2013-03-01 12:25:00,27.42,27.43,27.4,27.41,179500.0,16.7979,16.804,16.7856,16.7918,179500.0
2013-03-01 12:30:00,27.4,27.44,27.4,27.42,121500.0,16.7856,16.8101,16.7856,16.7979,121500.0
2013-03-01 12:35:00,27.43,27.43,27.41,27.43,186100.0,16.804,16.804,16.7918,16.804,186100.0
2013-03-01 12:40:00,27.43,27.43,27.42,27.43,91000.0,16.804,16.804,16.7979,16.804,91000.0
2013-03-01 12:45:00,27.43,27.43,27.42,27.42,113700.0,16.804,16.804,16.7979,16.7979,113700.0
2013-03-01 12:50:00,27.43,27.43,27.42,27.43,185500.0,16.804,16.804,16.7979,16.804,185500.0
2013-03-01 12:55:00,27.43,27.44,27.42,27.44,148300.0,16.804,16.8101,16.7979,16.8101,148300.0
2013-03-01 13:00:00,27.44,27.45,27.43,27.43,168900.0,16.8101,16.8163,16.804,16.804,168900.0
2013-03-01 13:05:00,27.43,27.44,27.4,27.4,333100.0,16.804,16.8101,16.7856,16.7856,333100.0
2013-03-01 13:10:00,27.41,27.42,27.4,27.41,277600.0,16.7918,16.7979,16.7856,16.7918,277600.0
2013-03-01 13:15:00,27.4,27.42,27.4,27.41,199500.0,16.7856,16.7979,16.7856,16.7918,199500.0
2013-03-01 13:20:00,27.41,27.42,27.4,27.41,206500.0,16.7918,16.7979,16.7856,16.7918,206500.0
2013-03-01 13:25:00,27.41,27.41,27.39,27.41,151300.0,16.7918,16.7918,16.7795,16.7918,151300.0
2013-03-01 13:30:00,27.41,27.42,27.39,27.4,217400.0,16.7918,16.7979,16.7795,16.7856,217400.0
2013-03-01 13:35:00,27.39,27.42,27.38,27.42,226000.0,16.7795,16.7979,16.7734,16.7979,226000.0
2013-03-01 13:40:00,27.42,27.44,27.41,27.43,171700.0,16.7979,16.8101,16.7918,16.804,171700.0
2013-03-01 13:45:00,27.43,27.44,27.41,27.42,201900.0,16.804,16.8101,16.7918,16.7979,201900.0
2013-03-01 13:50:00,27.41,27.43,27.41,27.42,176400.0,16.7918,16.804,16.7918,16.7979,176400.0
2013-03-01 13:55:00,27.42,27.43,27.41,27.42,138200.0,16.7979,16.804,16.7918,16.7979,138200.0
2013-03-01 14:00:00,27.42,27.42,27.41,27.42,110800.0,16.7979,16.7979,16.7918,16.7979,110800.0
2013-03-01 14:05:00,27.42,27.42,27.41,27.42,96300.0,16.7979,16.7979,16.7918,16.7979,96300.0
2013-03-01 14:10:00,27.42,27.42,27.4,27.41,212400.0,16.7979,16.7979,16.7856,16.7918,212400.0
2013-03-01 14:15:00,27.41,27.41,27.39,27.39,170700.0,16.7918,16.7918,16.7795,16.7795,170700.0
2013-03-01 14:20:00,27.4,27.4,27.37,27.37,230700.0,16.7856,16.7856,16.7672,16.7672,230700.0
2013-03-01 14:25:00,27.37,27.38,27.36,27.38,199600.0,16.7672,16.7734,16.7611,16.7734,199600.0
2013-03-01 14:30:00,27.38,27.38,27.36,27.38,208800.0,16.7734,16.7734,16.7611,16.7734,208800.0
2013-03-01 14:35:00,27.38,27.42,27.37,27.4,349600.0,16.7734,16.7979,16.7672,16.7856,349600.0
2013-03-01 14:40:00,27.39,27.42,27.39,27.4,227500.0,16.7795,16.7979,16.7795,16.7856,227500.0
2013-03-01 14:45:00,27.41,27.41,27.37,27.39,276000.0,16.7918,16.7918,16.7672,16.7795,276000.0
2013-03-01 14:50:00,27.39,27.4,27.38,27.4,179900.0,16.7795,16.7856,16.7734,16.7856,179900.0
2013-03-01 14:55:00,27.4,27.41,27.37,27.41,389400.0,16.7856,16.7918,16.7672,16.7918,389400.0
2013-03-01 15:00:00,27.41,27.43,27.4,27.43,225300.0,16.7918,16.804,16.7856,16.804,225300.0
2013-03-01 15:05:00,27.43,27.44,27.41,27.43,517500.0,16.804,16.8101,16.7918,16.804,517500.0
2013-03-01 15:10:00,27.42,27.44,27.42,27.44,143600.0,16.7979,16.8101,16.7979,16.8101,143600.0
2013-03-01 15:15:00,27.44,27.44,27.4,27.41,341700.0,16.8101,16.8101,16.7856,16.7918,341700.0
2013-03-01 15:20:00,27.4,27.41,27.39,27.39,284100.0,16.7856,16.7918,16.7795,16.7795,284100.0
2013-03-01 15:25:00,27.39,27.41,27.37,27.37,294300.0,16.7795,16.7918,16.7672,16.7672,294300.0
2013-03-01 15:30:00,27.38,27.42,27.37,27.39,426900.0,16.7734,16.7979,16.7672,16.7795,426900.0
2013-03-01 15:35:00,27.4,27.42,27.38,27.42,312800.0,16.7856,16.7979,16.7734,16.7979,312800.0
2013-03-01 15:40:00,27.42,27.42,27.35,27.35,404700.0,16.7979,16.7979,16.755,16.755,404700.0
2013-03-01 15:45:00,27.36,27.41,27.35,27.41,416600.0,16.7611,16.7918,16.755,16.7918,416600.0
2013-03-01 15:50:00,27.41,27.41,27.35,27.35,510600.0,16.7918,16.7918,16.755,16.755,510600.0
2013-03-01 15:55:00,27.36,27.41,27.34,27.41,1437700.0,16.7611,16.7918,16.7489,16.7918,1437700.0
2013-03-04 09:30:00,27.33,27.47,27.26,27.47,894200.0,16.7427,16.8285,16.6999,16.8285,894200.0
2013-03-04 09:35:00,27.47,27.49,27.43,27.47,310100.0,16.8285,16.8408,16.804,16.8285,310100.0
2013-03-04 09:40:00,27.48,27.49,27.43,27.45,251900.0,16.8346,16.8408,16.804,16.8163,251900.0
2013-03-04 09:45:00,27.44,27.48,27.44,27.46,230900.0,16.8101,16.8346,16.8101,16.8224,230900.0
2013-03-04 09:50:00,27.45,27.5,27.44,27.48,576500.0,16.8163,16.8469,16.8101,16.8346,576500.0
2013-03-04 09:55:00,27.48,27.5,27.47,27.48,524000.0,16.8346,16.8469,16.8285,16.8346,524000.0
2013-03-04 10:00:00,27.49,27.52,27.47,27.52,397900.0,16.8408,16.8591,16.8285,16.8591,397900.0
2013-03-04 10:05:00,27.52,27.54,27.5,27.54,249400.0,16.8591,16.8714,16.8469,16.8714,249400.0
2013-03-04 10:10:00,27.54,27.54,27.51,27.52,229600.0,16.8714,16.8714,16.853,16.8591,229600.0
2013-03-04 10:15:00,27.52,27.54,27.51,27.53,189800.0,16.8591,16.8714,16.853,16.8653,189800.0
2013-03-04 10:20:00,27.52,27.58,27.52,27.58,334400.0,16.8591,16.8959,16.8591,16.8959,334400.0
2013-03-04 10:25:00,27.57,27.62,27.55,27.59,376300.0,16.8898,16.9204,16.8775,16.902,376300.0
2013-03-04 10:30:00,27.59,27.61,27.58,27.61,353600.0,16.902,16.9143,16.8959,16.9143,353600.0
2013-03-04 10:35:00,27.61,27.61,27.58,27.6,306600.0,16.9143,16.9143,16.8959,16.9081,306600.0
2013-03-04 10:40:00,27.59,27.61,27.57,27.58,260100.0,16.902,16.9143,16.8898,16.8959,260100.0
2013-03-04 10:45:00,27.57,27.61,27.57,27.6,234400.0,16.8898,16.9143,16.8898,16.9081,234400.0
2013-03-04 10:50:00,27.6,27.65,27.6,27.63,563300.0,16.9081,16.9388,16.9081,16.9265,563300.0
2013-03-04 10:55:00,27.64,27.66,27.6,27.66,418500.0,16.9327,16.9449,16.9081,16.9449,418500.0
2013-03-04 11:00:00,27.66,27.66,27.6,27.61,236800.0,16.9449,16.9449,16.9081,16.9143,236800.0
2013-03-04 11:05:00,27.6,27.61,27.57,27.58,303000.0,16.9081,16.9143,16.8898,16.8959,303000.0
2013-03-04 11:10:00,27.58,27.62,27.58,27.61,175700.0,16.8959,16.9204,16.8959,16.9143,175700.0
2013-03-04 11:15:00,27.62,27.67,27.61,27.67,238600.0,16.9204,16.951,16.9143,16.951,238600.0
2013-03-04 11:20:00,27.67,27.68,27.66,27.68,223300.0,16.951,16.9572,16.9449,16.9572,223300.0
2013-03-04 11:25:00,27.68,27.69,27.67,27.69,111600.0,16.9572,16.9633,16.951,16.9633,111600.0
2013-03-04 11:30:00,27.68,27.7,27.62,27.62,385600.0,16.9572,16.9694,16.9204,16.9204,385600.0
2013-03-04 11:35:00,27.62,27.65,27.62,27.64,246400.0,16.9204,16.9388,16.9204,16.9327,246400.0
2013-03-04 11:40:00,27.63,27.64,27.63,27.63,92900.0,16.9265,16.9327,16.9265,16.9265,92900.0
2013-03-04 11:45:00,27.64,27.64,27.63,27.64,111400.0,16.9327,16.9327,16.9265,16.9327,111400.0
2013-03-04 11:50:00,27.64,27.64,27.62,27.64,146800.0,16.9327,16.9327,16.9204,16.9327,146800.0
2013-03-04 11:55:00,27.64,27.66,27.63,27.64,183400.0,16.9327,16.9449,16.9265,16.9327,183400.0
2013-03-04 12:00:00,27.64,27.64,27.61,27.62,165700.0,16.9327,16.9327,16.9143,16.9204,165700.0
2013-03-04 12:05:00,27.61,27.62,27.61,27.61,174900.0,16.9143,16.9204,16.9143,16.9143,174900.0
2013-03-04 12:10:00,27.62,27.62,27.61,27.61,94500.0,16.9204,16.9204,16.9143,16.9143,94500.0
2013-03-04 12:15:00,27.61,27.62,27.58,27.58,454500.0,16.9143,16.9204,16.8959,16.8959,454500.0
2013-03-04 12:20:00,27.58,27.59,27.54,27.54,193100.0,16.8959,16.902,16.8714,16.8714,193100.0
2013-03-04 12:25:00,27.54,27.54,27.51,27.51,139900.0,16.8714,16.8714,16.853,16.853,139900.0
2013-03-04 12:30:00,27.51,27.52,27.49,27.49,397500.0,16.853,16.8591,16.8408,16.8408,397500.0
2013-03-04 12:35:00,27.49,27.51,27.49,27.5,226900.0,16.8408,16.853,16.8408,16.8469,226900.0
2013-03-04 12:40:00,27.5,27.51,27.49,27.5,261500.0,16.8469,16.853,16.8408,16.8469,261500.0
2013-03-04 12:45:00,27.51,27.52,27.5,27.51,234700.0,16.853,16.8591,16.8469,16.853,234700.0
2013-03-04 12:50:00,27.51,27.52,27.5,27.51,147600.0,16.853,16.8591,16.8469,16.853,147600.0
2013-03-04 12:55:00,27.52,27.53,27.51,27.53,91900.0,16.8591,16.8653,16.853,16.8653,91900.0
2013-03-04 13:00:00,27.53,27.53,27.51,27.52,210100.0,16.8653,16.8653,16.853,16.8591,210100.0
2013-03-04 13:05:00,27.53,27.54,27.51,27.52,246800.0,16.8653,16.8714,16.853,16.8591,246800.0
2013-03-04 13:10:00,27.51,27.52,27.51,27.52,92900.0,16.853,16.8591,16.853,16.8591,92900.0
2013-03-04 13:15:00,27.52,27.53,27.51,27.51,130600.0,16.8591,16.8653,16.853,16.853,130600.0
2013-03-04 13:20:00,27.52,27.55,27.51,27.53,330400.0,16.8591,16.8775,16.853,16.8653,330400.0
2013-03-04 13:25:00,27.54,27.55,27.52,27.55,281900.0,16.8714,16.8775,16.8591,16.8775,281900.0
2013-03-04 13:30:00,27.55,27.58,27.55,27.57,262600.0,16.8775,16.8959,16.8775,16.8898,262600.0
2013-03-04 13:35:00,27.56,27.57,27.56,27.57,109300.0,16.8836,16.8898,16.8836,16.8898,109300.0
2013-03-04 13:40:00,27.57,27.58,27.56,27.58,428700.0,16.8898,16.8959,16.8836,16.8959,428700.0
2013-03-04 13:45:00,27.58,27.59,27.57,27.57,166200.0,16.8959,16.902,16.8898,16.8898,166200.0
2013-03-04 13:50:00,27.58,27.6,27.57,27.58,175200.0,16.8959,16.9081,16.8898,16.8959,175200.0
2013-03-04 13:55:00,27.58,27.59,27.57,27.59,211800.0,16.8959,16.902,16.8898,16.902,211800.0
2013-03-04 14:00:00,27.59,27.59,27.58,27.59,116600.0,16.902,16.902,16.8959,16.902,116600.0
2013-03-04 14:05:00,27.58,27.61,27.58,27.6,204600.0,16.8959,16.9143,16.8959,16.9081,204600.0
2013-03-04 14:10:00,27.6,27.6,27.58,27.6,171100.0,16.9081,16.9081,16.8959,16.9081,171100.0
2013-03-04 14:15:00,27.6,27.61,27.59,27.6,169600.0,16.9081,16.9143,16.902,16.9081,169600.0
2013-03-04 14:20:00,27.6,27.61,27.59,27.59,160600.0,16.9081,16.9143,16.902,16.902,160600.0
2013-03-04 14:25:00,27.6,27.66,27.6,27.66,255800.0,16.9081,16.9449,16.9081,16.9449,255800.0
2013-03-04 14:30:00,27.66,27.66,27.63,27.65,250100.0,16.9449,16.9449,16.9265,16.9388,250100.0
2013-03-04 14:35:00,27.65,27.65,27.63,27.64,165800.0,16.9388,16.9388,16.9265,16.9327,165800.0
2013-03-04 14:40:00,27.64,27.66,27.63,27.66,161200.0,16.9327,16.9449,16.9265,16.9449,161200.0
2013-03-04 14:45:00,27.66,27.67,27.65,27.66,196200.0,16.9449,16.951,16.9388,16.9449,196200.0
2013-03-04 14:50:00,27.66,27.66,27.64,27.64,176700.0,16.9449,16.9449,16.9327,16.9327,176700.0
2013-03-04 14:55:00,27.65,27.66,27.64,27.64,197100.0,16.9388,16.9449,16.9327,16.9327,197100.0
2013-03-04 15:00:00,27.64,27.66,27.63,27.64,322900.0,16.9327,16.9449,16.9265,16.9327,322900.0
2013-03-04 15:05:00,27.64,27.65,27.63,27.65,257400.0,16.9327,16.9388,16.9265,16.9388,257400.0
2013-03-04 15:10:00,27.64,27.65,27.63,27.64,166200.0,16.9327,16.9388,16.9265,16.9327,166200.0
2013-03-04 15:15:00,27.63,27.64,27.62,27.63,290900.0,16.9265,16.9327,16.9204,16.9265,290900.0
2013-03-04 15:20:00,27.62,27.64,27.62,27.63,337000.0,16.9204,16.9327,16.9204,16.9265,337000.0
2013-03-04 15:25:00,27.62,27.64,27.62,27.64,196600.0,16.9204,16.9327,16.9204,16.9327,196600.0
2013-03-04 15:30:00,27.64,27.65,27.62,27.65,292000.0,16.9327,16.9388,16.9204,16.9388,292000.0
2013-03-04 15:35:00,27.65,27.65,27.64,27.64,191400.0,16.9388,16.9388,16.9327,16.9327,191400.0
2013-03-04 15:40:00,27.65,27.65,27.63,27.64,335000.0,16.9388,16.9388,16.9265,16.9327,335000.0
2013-03-04 15:45:00,27.64,27.65,27.63,27.65,436600.0,16.9327,16.9388,16.9265,16.9388,436600.0
2013-03-04 15:50:00,27.64,27.65,27.64,27.64,392900.0,16.9327,16.9388,16.9327,16.9327,392900.0
2013-03-04 15:55:00,27.65,27.69,27.64,27.68,1403000.0,16.9388,16.9633,16.9327,16.9572,1403000.0
2013-03-05 09:30:00,27.8,27.97,27.77,27.92,1722400.0,17.0307,17.1348,17.0123,17.1042,1722400.0
2013-03-05 09:35:00,27.92,27.97,27.89,27.91,550400.0,17.1042,17.1348,17.0858,17.0981,550400.0
2013-03-05 09:40:00,27.92,27.96,27.91,27.95,461700.0,17.1042,17.1287,17.0981,17.1226,461700.0
2013-03-05 09:45:00,27.95,27.97,27.93,27.96,299900.0,17.1226,17.1348,17.1103,17.1287,299900.0
2013-03-05 09:50:00,27.97,28.0,27.96,28.0,782800.0,17.1348,17.1532,17.1287,17.1532,782800.0
2013-03-05 09:55:00,28.0,28.03,27.97,28.02,968500.0,17.1532,17.1716,17.1348,17.1654,968500.0
2013-03-05 10:00:00,28.02,28.05,27.98,28.03,661200.0,17.1654,17.1838,17.1409,17.1716,661200.0
2013-03-05 10:05:00,28.04,28.05,28.02,28.05,395800.0,17.1777,17.1838,17.1654,17.1838,395800.0
2013-03-05 10:10:00,28.05,28.06,27.99,28.0,644500.0,17.1838,17.19,17.1471,17.1532,644500.0
2013-03-05 10:15:00,28.0,28.07,28.0,28.07,513700.0,17.1532,17.1961,17.1532,17.1961,513700.0
2013-03-05 10:20:00,28.07,28.08,28.06,28.07,431600.0,17.1961,17.2022,17.19,17.1961,431600.0
2013-03-05 10:25:00,28.07,28.1,28.06,28.1,390800.0,17.1961,17.2145,17.19,17.2145,390800.0
2013-03-05 10:30:00,28.09,28.1,28.09,28.1,306500.0,17.2083,17.2145,17.2083,17.2145,306500.0
2013-03-05 10:35:00,28.1,28.1,28.06,28.1,461000.0,17.2145,17.2145,17.19,17.2145,461000.0
2013-03-05 10:40:00,28.09,28.12,28.09,28.1,486200.0,17.2083,17.2267,17.2083,17.2145,486200.0
2013-03-05 10:45:00,28.1,28.11,28.1,28.11,469900.0,17.2145,17.2206,17.2145,17.2206,469900.0
2013-03-05 10:50:00,28.11,28.11,28.09,28.09,434500.0,17.2206,17.2206,17.2083,17.2083,434500.0
2013-03-05 10:55:00,28.1,28.1,28.07,28.1,669900.0,17.2145,17.2145,17.1961,17.2145,669900.0
2013-03-05 11:00:00,28.09,28.1,28.03,28.04,686900.0,17.2083,17.2145,17.1716,17.1777,686900.0
2013-03-05 11:05:00,28.03,28.07,28.03,28.06,421000.0,17.1716,17.1961,17.1716,17.19,421000.0
2013-03-05 11:10:00,28.07,28.09,28.07,28.07,292000.0,17.1961,17.2083,17.1961,17.1961,292000.0
2013-03-05 11:15:00,28.07,28.09,28.07,28.08,224100.0,17.1961,17.2083,17.1961,17.2022,224100.0
2013-03-05 11:20:00,28.07,28.1,28.07,28.09,189700.0,17.1961,17.2145,17.1961,17.2083,189700.0
2013-03-05 11:25:00,28.09,28.1,28.06,28.06,375500.0,17.2083,17.2145,17.19,17.19,375500.0
2013-03-05 11:30:00,28.07,28.09,28.07,28.08,172100.0,17.1961,17.2083,17.1961,17.2022,172100.0
2013-03-05 11:35:00,28.09,28.12,28.08,28.12,205200.0,17.2083,17.2267,17.2022,17.2267,205200.0
2013-03-05 11:40:00,28.11,28.14,28.11,28.14,241300.0,17.2206,17.239,17.2206,17.239,241300.0
2013-03-05 11:45:00,28.14,28.15,28.13,28.14,169400.0,17.239,17.2451,17.2328,17.239,169400.0
2013-03-05 11:50:00,28.14,28.15,28.12,28.13,399000.0,17.239,17.2451,17.2267,17.2328,399000.0
2013-03-05 11:55:00,28.12,28.14,28.12,28.14,140200.0,17.2267,17.239,17.2267,17.239,140200.0
2013-03-05 12:00:00,28.14,28.15,28.13,28.14,153000.0,17.239,17.2451,17.2328,17.239,153000.0
2013-03-05 12:05:00,28.14,28.15,28.14,28.14,126800.0,17.239,17.2451,17.239,17.239,126800.0
2013-03-05 12:10:00,28.14,28.15,28.14,28.14,175000.0,17.239,17.2451,17.239,17.239,175000.0
2013-03-05 12:15:00,28.15,28.16,28.11,28.12,407100.0,17.2451,17.2512,17.2206,17.2267,407100.0
2013-03-05 12:20:00,28.11,28.12,28.11,28.12,183300.0,17.2206,17.2267,17.2206,17.2267,183300.0
2013-03-05 12:25:00,28.11,28.12,28.11,28.11,235400.0,17.2206,17.2267,17.2206,17.2206,235400.0
2013-03-05 12:30:00,28.11,28.12,28.1,28.1,259600.0,17.2206,17.2267,17.2145,17.2145,259600.0
2013-03-05 12:35:00,28.1,28.14,28.1,28.13,483300.0,17.2145,17.239,17.2145,17.2328,483300.0
2013-03-05 12:40:00,28.13,28.13,28.1,28.1,142200.0,17.2328,17.2328,17.2145,17.2145,142200.0
2013-03-05 12:45:00,28.11,28.12,28.1,28.12,409400.0,17.2206,17.2267,17.2145,17.2267,409400.0
2013-03-05 12:50:00,28.12,28.15,28.12,28.15,190000.0,17.2267,17.2451,17.2267,17.2451,190000.0
2013-03-05 12:55:00,28.15,28.16,28.14,28.16,123900.0,17.2451,17.2512,17.239,17.2512,123900.0
2013-03-05 13:00:00,28.16,28.16,28.15,28.16,146400.0,17.2512,17.2512,17.2451,17.2512,146400.0
2013-03-05 13:05:00,28.16,28.16,28.15,28.16,160700.0,17.2512,17.2512,17.2451,17.2512,160700.0
2013-03-05 13:10:00,28.15,28.16,28.15,28.16,183700.0,17.2451,17.2512,17.2451,17.2512,183700.0
2013-03-05 13:15:00,28.16,28.19,28.15,28.18,418900.0,17.2512,17.2696,17.2451,17.2635,418900.0
2013-03-05 13:20:00,28.19,28.19,28.18,28.18,203000.0,17.2696,17.2696,17.2635,17.2635,203000.0
2013-03-05 13:25:00,28.18,28.2,28.17,28.19,289100.0,17.2635,17.2757,17.2573,17.2696,289100.0
2013-03-05 13:30:00,28.19,28.2,28.18,28.2,195000.0,17.2696,17.2757,17.2635,17.2757,195000.0
2013-03-05 13:35:00,28.19,28.2,28.19,28.2,73300.0,17.2696,17.2757,17.2696,17.2757,73300.0
2013-03-05 13:40:00,28.2,28.2,28.16,28.17,282300.0,17.2757,17.2757,17.2512,17.2573,282300.0
2013-03-05 13:45:00,28.16,28.17,28.14,28.14,340700.0,17.2512,17.2573,17.239,17.239,340700.0
2013-03-05 13:50:00,28.14,28.15,28.14,28.14,127800.0,17.239,17.2451,17.239,17.239,127800.0
2013-03-05 13:55:00,28.15,28.15,28.11,28.12,453700.0,17.2451,17.2451,17.2206,17.2267,453700.0
2013-03-05 14:00:00,28.12,28.12,28.11,28.12,96500.0,17.2267,17.2267,17.2206,17.2267,96500.0
2013-03-05 14:05:00,28.12,28.15,28.11,28.14,437400.0,17.2267,17.2451,17.2206,17.239,437400.0
2013-03-05 14:10:00,28.14,28.15,28.13,28.13,258800.0,17.239,17.2451,17.2328,17.2328,258800.0
2013-03-05 14:15:00,28.14,28.14,28.13,28.14,91800.0,17.239,17.239,17.2328,17.239,91800.0
2013-03-05 14:20:00,28.14,28.15,28.13,28.15,162800.0,17.239,17.2451,17.2328,17.2451,162800.0
2013-03-05 14:25:00,28.15,28.15,28.14,28.14,142300.0,17.2451,17.2451,17.239,17.239,142300.0
2013-03-05 14:30:00,28.14,28.15,28.14,28.14,150600.0,17.239,17.2451,17.239,17.239,150600.0
2013-03-05 14:35:00,28.14,28.18,28.14,28.15,454000.0,17.239,17.2635,17.239,17.2451,454000.0
2013-03-05 14:40:00,28.15,28.16,28.11,28.14,377700.0,17.2451,17.2512,17.2206,17.239,377700.0
2013-03-05 14:45:00,28.15,28.16,28.11,28.13,315000.0,17.2451,17.2512,17.2206,17.2328,315000.0
2013-03-05 14:50:00,28.12,28.13,28.1,28.11,243400.0,17.2267,17.2328,17.2145,17.2206,243400.0
2013-03-05 14:55:00,28.1,28.12,28.1,28.1,227300.0,17.2145,17.2267,17.2145,17.2145,227300.0
2013-03-05 15:00:00,28.11,28.12,28.1,28.11,304600.0,17.2206,17.2267,17.2145,17.2206,304600.0
2013-03-05 15:05:00,28.11,28.12,28.08,28.12,354100.0,17.2206,17.2267,17.2022,17.2267,354100.0
2013-03-05 15:10:00,28.12,28.12,28.09,28.12,183100.0,17.2267,17.2267,17.2083,17.2267,183100.0
2013-03-05 15:15:00,28.11,28.12,28.09,28.09,258800.0,17.2206,17.2267,17.2083,17.2083,258800.0
2013-03-05 15:20:00,28.1,28.1,28.08,28.09,379400.0,17.2145,17.2145,17.2022,17.2083,379400.0
2013-03-05 15:25:00,28.1,28.1,28.07,28.1,271700.0,17.2145,17.2145,17.1961,17.2145,271700.0
2013-03-05 15:30:00,28.1,28.11,28.09,28.09,370200.0,17.2145,17.2206,17.2083,17.2083,370200.0
2013-03-05 15:35:00,28.09,28.13,28.09,28.1,364000.0,17.2083,17.2328,17.2083,17.2145,364000.0
2013-03-05 15:40:00,28.1,28.15,28.1,28.12,410100.0,17.2145,17.2451,17.2145,17.2267,410100.0
2013-03-05 15:45:00,28.12,28.13,28.05,28.05,328000.0,17.2267,17.2328,17.1838,17.1838,328000.0
2013-03-05 15:50:00,28.05,28.07,28.04,28.05,599500.0,17.1838,17.1961,17.1777,17.1838,599500.0
2013-03-05 15:55:00,28.05,28.08,28.03,28.08,1260600.0,17.1838,17.2022,17.1716,17.2022,1260600.0
2013-03-06 09:30:00,28.12,28.18,28.1,28.15,1124100.0,17.2267,17.2635,17.2145,17.2451,1124100.0
2013-03-06 09:35:00,28.14,28.15,28.11,28.14,500000.0,17.239,17.2451,17.2206,17.239,500000.0
2013-03-06 09:40:00,28.14,28.16,28.13,28.14,668500.0,17.239,17.2512,17.2328,17.239,668500.0
2013-03-06 09:45:00,28.13,28.15,28.12,28.14,291300.0,17.2328,17.2451,17.2267,17.239,291300.0
2013-03-06 09:50:00,28.15,28.17,28.14,28.16,340400.0,17.2451,17.2573,17.239,17.2512,340400.0
2013-03-06 09:55:00,28.17,28.17,28.14,28.16,403700.0,17.2573,17.2573,17.239,17.2512,403700.0
2013-03-06 10:00:00,28.16,28.2,28.08,28.09,775700.0,17.2512,17.2757,17.2022,17.2083,775700.0
2013-03-06 10:05:00,28.08,28.09,28.06,28.08,469800.0,17.2022,17.2083,17.19,17.2022,469800.0
2013-03-06 10:10:00,28.08,28.08,28.03,28.04,290900.0,17.2022,17.2022,17.1716,17.1777,290900.0
2013-03-06 10:15:00,28.04,28.04,27.97,27.98,359500.0,17.1777,17.1777,17.1348,17.1409,359500.0
2013-03-06 10:20:00,27.97,27.98,27.94,27.96,444400.0,17.1348,17.1409,17.1164,17.1287,444400.0
2013-03-06 10:25:00,27.96,27.98,27.95,27.95,289400.0,17.1287,17.1409,17.1226,17.1226,289400.0
2013-03-06 10:30:00,27.96,27.99,27.93,27.96,606000.0,17.1287,17.1471,17.1103,17.1287,606000.0
2013-03-06 10:35:00,27.96,28.02,27.95,28.0,602900.0,17.1287,17.1654,17.1226,17.1532,602900.0
2013-03-06 10:40:00,27.99,28.02,27.98,28.02,253400.0,17.1471,17.1654,17.1409,17.1654,253400.0
2013-03-06 10:45:00,28.02,28.03,28.0,28.02,319000.0,17.1654,17.1716,17.1532,17.1654,319000.0
2013-03-06 10:50:00,28.02,28.02,27.99,28.0,329900.0,17.1654,17.1654,17.1471,17.1532,329900.0
2013-03-06 10:55:00,28.0,28.03,27.99,28.01,515300.0,17.1532,17.1716,17.1471,17.1593,515300.0
2013-03-06 11:00:00,28.01,28.05,28.01,28.04,453500.0,17.1593,17.1838,17.1593,17.1777,453500.0
2013-03-06 11:05:00,28.04,28.04,28.0,28.02,311600.0,17.1777,17.1777,17.1532,17.1654,311600.0
2013-03-06 11:10:00,28.01,28.03,28.0,28.03,227100.0,17.1593,17.1716,17.1532,17.1716,227100.0
2013-03-06 11:15:00,28.03,28.03,28.01,28.02,102500.0,17.1716,17.1716,17.1593,17.1654,102500.0
2013-03-06 11:20:00,28.01,28.02,28.01,28.01,122900.0,17.1593,17.1654,17.1593,17.1593,122900.0
2013-03-06 11:25:00,28.01,28.02,28.0,28.0,312100.0,17.1593,17.1654,17.1532,17.1532,312100.0
2013-03-06 11:30:00,28.01,28.01,27.99,28.0,313300.0,17.1593,17.1593,17.1471,17.1532,313300.0
2013-03-06 11:35:00,28.0,28.01,28.0,28.0,65900.0,17.1532,17.1593,17.1532,17.1532,65900.0
2013-03-06 11:40:00,28.01,28.01,28.0,28.0,155700.0,17.1593,17.1593,17.1532,17.1532,155700.0
2013-03-06 11:45:00,28.0,28.01,28.0,28.01,92200.0,17.1532,17.1593,17.1532,17.1593,92200.0
2013-03-06 11:50:00,28.0,28.01,28.0,28.0,162200.0,17.1532,17.1593,17.1532,17.1532,162200.0
2013-03-06 11:55:00,28.01,28.01,28.0,28.0,211000.0,17.1593,17.1593,17.1532,17.1532,211000.0
2013-03-06 12:00:00,28.01,28.02,27.99,28.02,442300.0,17.1593,17.1654,17.1471,17.1654,442300.0
2013-03-06 12:05:00,28.01,28.02,28.01,28.02,39600.0,17.1593,17.1654,17.1593,17.1654,39600.0
2013-03-06 12:10:00,28.01,28.03,28.01,28.03,243500.0,17.1593,17.1716,17.1593,17.1716,243500.0
2013-03-06 12:15:00,28.03,28.03,28.02,28.03,164500.0,17.1716,17.1716,17.1654,17.1716,164500.0
2013-03-06 12:20:00,28.03,28.04,28.02,28.04,192700.0,17.1716,17.1777,17.1654,17.1777,192700.0
2013-03-06 12:25:00,28.04,28.05,28.03,28.05,211600.0,17.1777,17.1838,17.1716,17.1838,211600.0
2013-03-06 12:30:00,28.05,28.07,28.05,28.07,202700.0,17.1838,17.1961,17.1838,17.1961,202700.0
2013-03-06 12:35:00,28.07,28.07,28.06,28.07,180100.0,17.1961,17.1961,17.19,17.1961,180100.0
2013-03-06 12:40:00,28.07,28.1,28.06,28.1,239900.0,17.1961,17.2145,17.19,17.2145,239900.0
2013-03-06 12:45:00,28.1,28.1,28.09,28.1,161400.0,17.2145,17.2145,17.2083,17.2145,161400.0
2013-03-06 12:50:00,28.1,28.11,28.08,28.09,280700.0,17.2145,17.2206,17.2022,17.2083,280700.0
2013-03-06 12:55:00,28.09,28.09,28.06,28.06,168300.0,17.2083,17.2083,17.19,17.19,168300.0
2013-03-06 13:00:00,28.06,28.07,28.06,28.07,65100.0,17.19,17.1961,17.19,17.1961,65100.0
2013-03-06 13:05:00,28.07,28.09,28.06,28.08,216500.0,17.1961,17.2083,17.19,17.2022,216500.0
2013-03-06 13:10:00,28.07,28.08,28.07,28.07,64400.0,17.1961,17.2022,17.1961,17.1961,64400.0
2013-03-06 13:15:00,28.08,28.09,28.07,28.09,121500.0,17.2022,17.2083,17.1961,17.2083,121500.0
2013-03-06 13:20:00,28.09,28.09,28.07,28.07,271800.0,17.2083,17.2083,17.1961,17.1961,271800.0
2013-03-06 13:25:00,28.07,28.08,28.07,28.08,73300.0,17.1961,17.2022,17.1961,17.2022,73300.0
2013-03-06 13:30:00,28.07,28.08,28.06,28.06,135600.0,17.1961,17.2022,17.19,17.19,135600.0
2013-03-06 13:35:00,28.06,28.08,28.06,28.07,124600.0,17.19,17.2022,17.19,17.1961,124600.0
2013-03-06 13:40:00,28.08,28.11,28.07,28.11,298500.0,17.2022,17.2206,17.1961,17.2206,298500.0
2013-03-06 13:45:00,28.1,28.11,28.08,28.1,726000.0,17.2145,17.2206,17.2022,17.2145,726000.0
2013-03-06 13:50:00,28.1,28.11,28.09,28.1,161700.0,17.2145,17.2206,17.2083,17.2145,161700.0
2013-03-06 13:55:00,28.1,28.13,28.1,28.13,174200.0,17.2145,17.2328,17.2145,17.2328,174200.0
2013-03-06 14:00:00,28.13,28.14,28.12,28.14,204500.0,17.2328,17.239,17.2267,17.239,204500.0
2013-03-06 14:05:00,28.14,28.14,28.12,28.14,230400.0,17.239,17.239,17.2267,17.239,230400.0
2013-03-06 14:10:00,28.14,28.14,28.12,28.14,228600.0,17.239,17.239,17.2267,17.239,228600.0
2013-03-06 14:15:00,28.14,28.14,28.11,28.13,244000.0,17.239,17.239,17.2206,17.2328,244000.0
2013-03-06 14:20:00,28.13,28.15,28.13,28.14,128600.0,17.2328,17.2451,17.2328,17.239,128600.0
2013-03-06 14:25:00,28.15,28.15,28.14,28.14,153100.0,17.2451,17.2451,17.239,17.239,153100.0
2013-03-06 14:30:00,28.14,28.16,28.12,28.16,354100.0,17.239,17.2512,17.2267,17.2512,354100.0
2013-03-06 14:35:00,28.16,28.2,28.16,28.19,353400.0,17.2512,17.2757,17.2512,17.2696,353400.0
2013-03-06 14:40:00,28.19,28.19,28.18,28.19,145400.0,17.2696,17.2696,17.2635,17.2696,145400.0
2013-03-06 14:45:00,28.19,28.21,28.18,28.21,459500.0,17.2696,17.2818,17.2635,17.2818,459500.0
2013-03-06 14:50:00,28.21,28.21,28.2,28.21,140100.0,17.2818,17.2818,17.2757,17.2818,140100.0
2013-03-06 14:55:00,28.21,28.21,28.2,28.21,177600.0,17.2818,17.2818,17.2757,17.2818,177600.0
2013-03-06 15:00:00,28.21,28.21,28.17,28.18,300500.0,17.2818,17.2818,17.2573,17.2635,300500.0
2013-03-06 15:05:00,28.17,28.19,28.16,28.17,262600.0,17.2573,17.2696,17.2512,17.2573,262600.0
2013-03-06 15:10:00,28.17,28.17,28.13,28.13,474700.0,17.2573,17.2573,17.2328,17.2328,474700.0
2013-03-06 15:15:00,28.14,28.16,28.13,28.14,221900.0,17.239,17.2512,17.2328,17.239,221900.0
2013-03-06 15:20:00,28.14,28.15,28.14,28.14,204800.0,17.239,17.2451,17.239,17.239,204800.0
2013-03-06 15:25:00,28.14,28.15,28.13,28.14,299100.0,17.239,17.2451,17.2328,17.239,299100.0
2013-03-06 15:30:00,28.14,28.14,28.13,28.13,290300.0,17.239,17.239,17.2328,17.2328,290300.0
2013-03-06 15:35:00,28.13,28.14,28.13,28.14,209200.0,17.2328,17.239,17.2328,17.239,209200.0
2013-03-06 15:40:00,28.13,28.14,28.11,28.11,384900.0,17.2328,17.239,17.2206,17.2206,384900.0
2013-03-06 15:45:00,28.11,28.12,28.09,28.1,404900.0,17.2206,17.2267,17.2083,17.2145,404900.0
2013-03-06 15:50:00,28.09,28.13,28.08,28.12,705700.0,17.2083,17.2328,17.2022,17.2267,705700.0
2013-03-06 15:55:00,28.12,28.14,28.1,28.13,1239400.0,17.2267,17.239,17.2145,17.2328,1239400.0
2013-03-07 09:30:00,28.18,28.25,28.16,28.24,849600.0,17.2635,17.3063,17.2512,17.3002,849600.0
2013-03-07 09:35:00,28.24,28.25,28.14,28.19,323800.0,17.3002,17.3063,17.239,17.2696,323800.0
2013-03-07 09:40:00,28.19,28.2,28.15,28.19,270900.0,17.2696,17.2757,17.2451,17.2696,270900.0
2013-03-07 09:45:00,28.2,28.23,28.15,28.17,335800.0,17.2757,17.2941,17.2451,17.2573,335800.0
2013-03-07 09:50:00,28.17,28.18,28.15,28.16,207400.0,17.2573,17.2635,17.2451,17.2512,207400.0
2013-03-07 09:55:00,28.15,28.16,28.12,28.14,333200.0,17.2451,17.2512,17.2267,17.239,333200.0
2013-03-07 10:00:00,28.14,28.17,28.13,28.16,283000.0,17.239,17.2573,17.2328,17.2512,283000.0
2013-03-07 10:05:00,28.15,28.16,28.13,28.14,294700.0,17.2451,17.2512,17.2328,17.239,294700.0
2013-03-07 10:10:00,28.14,28.18,28.13,28.18,244700.0,17.239,17.2635,17.2328,17.2635,244700.0
2013-03-07 10:15:00,28.17,28.19,28.17,28.18,258800.0,17.2573,17.2696,17.2573,17.2635,258800.0
2013-03-07 10:20:00,28.18,28.2,28.16,28.16,218300.0,17.2635,17.2757,17.2512,17.2512,218300.0
2013-03-07 10:25:00,28.17,28.19,28.16,28.18,351500.0,17.2573,17.2696,17.2512,17.2635,351500.0
2013-03-07 10:30:00,28.19,28.2,28.17,28.17,209100.0,17.2696,17.2757,17.2573,17.2573,209100.0
2013-03-07 10:35:00,28.17,28.18,28.16,28.17,205200.0,17.2573,17.2635,17.2512,17.2573,205200.0
2013-03-07 10:40:00,28.17,28.18,28.14,28.15,247300.0,17.2573,17.2635,17.239,17.2451,247300.0
2013-03-07 10:45:00,28.15,28.19,28.14,28.19,194400.0,17.2451,17.2696,17.239,17.2696,194400.0
2013-03-07 10:50:00,28.19,28.2,28.17,28.2,414200.0,17.2696,17.2757,17.2573,17.2757,414200.0
2013-03-07 10:55:00,28.19,28.21,28.19,28.2,251700.0,17.2696,17.2818,17.2696,17.2757,251700.0
2013-03-07 11:00:00,28.2,28.2,28.17,28.19,202400.0,17.2757,17.2757,17.2573,17.2696,202400.0
2013-03-07 11:05:00,28.19,28.19,28.16,28.17,194000.0,17.2696,17.2696,17.2512,17.2573,194000.0
2013-03-07 11:10:00,28.16,28.18,28.14,28.14,181800.0,17.2512,17.2635,17.239,17.239,181800.0
2013-03-07 11:15:00,28.14,28.16,28.13,28.15,805600.0,17.239,17.2512,17.2328,17.2451,805600.0
2013-03-07 11:20:00,28.15,28.18,28.15,28.18,220600.0,17.2451,17.2635,17.2451,17.2635,220600.0
2013-03-07 11:25:00,28.18,28.19,28.17,28.19,215800.0,17.2635,17.2696,17.2573,17.2696,215800.0
2013-03-07 11:30:00,28.19,28.2,28.17,28.19,195000.0,17.2696,17.2757,17.2573,17.2696,195000.0
2013-03-07 11:35:00,28.19,28.19,28.18,28.19,132800.0,17.2696,17.2696,17.2635,17.2696,132800.0
2013-03-07 11:40:00,28.19,28.23,28.18,28.23,633900.0,17.2696,17.2941,17.2635,17.2941,633900.0
2013-03-07 11:45:00,28.22,28.23,28.2,28.2,195400.0,17.288,17.2941,17.2757,17.2757,195400.0
2013-03-07 11:50:00,28.21,28.22,28.2,28.21,147200.0,17.2818,17.288,17.2757,17.2818,147200.0
2013-03-07 11:55:00,28.22,28.25,28.21,28.24,487800.0,17.288,17.3063,17.2818,17.3002,487800.0
2013-03-07 12:00:00,28.24,28.24,28.23,28.24,90100.0,17.3002,17.3002,17.2941,17.3002,90100.0
2013-03-07 12:05:00,28.24,28.24,28.23,28.24,82300.0,17.3002,17.3002,17.2941,17.3002,82300.0
2013-03-07 12:10:00,28.24,28.24,28.23,28.24,61100.0,17.3002,17.3002,17.2941,17.3002,61100.0
2013-03-07 12:15:00,28.24,28.25,28.23,28.24,103300.0,17.3002,17.3063,17.2941,17.3002,103300.0
2013-03-07 12:20:00,28.25,28.25,28.24,28.24,106900.0,17.3063,17.3063,17.3002,17.3002,106900.0
2013-03-07 12:25:00,28.25,28.25,28.24,28.25,299000.0,17.3063,17.3063,17.3002,17.3063,299000.0
2013-03-07 12:30:00,28.25,28.25,28.24,28.25,171300.0,17.3063,17.3063,17.3002,17.3063,171300.0
2013-03-07 12:35:00,28.25,28.28,28.24,28.27,415600.0,17.3063,17.3247,17.3002,17.3186,415600.0
2013-03-07 12:40:00,28.28,28.32,28.27,28.29,701500.0,17.3247,17.3492,17.3186,17.3309,701500.0
2013-03-07 12:45:00,28.3,28.3,28.28,28.29,165400.0,17.337,17.337,17.3247,17.3309,165400.0
2013-03-07 12:50:00,28.29,28.29,28.26,28.26,129000.0,17.3309,17.3309,17.3125,17.3125,129000.0
2013-03-07 12:55:00,28.27,28.27,28.26,28.27,82700.0,17.3186,17.3186,17.3125,17.3186,82700.0
2013-03-07 13:00:00,28.27,28.29,28.26,28.29,134100.0,17.3186,17.3309,17.3125,17.3309,134100.0
2013-03-07 13:05:00,28.29,28.29,28.28,28.29,181400.0,17.3309,17.3309,17.3247,17.3309,181400.0
2013-03-07 13:10:00,28.28,28.3,28.28,28.29,274400.0,17.3247,17.337,17.3247,17.3309,274400.0
2013-03-07 13:15:00,28.28,28.29,28.27,28.28,178100.0,17.3247,17.3309,17.3186,17.3247,178100.0
2013-03-07 13:20:00,28.27,28.28,28.27,28.28,113700.0,17.3186,17.3247,17.3186,17.3247,113700.0
2013-03-07 13:25:00,28.27,28.28,28.27,28.27,73500.0,17.3186,17.3247,17.3186,17.3186,73500.0
2013-03-07 13:30:00,28.28,28.28,28.24,28.25,173200.0,17.3247,17.3247,17.3002,17.3063,173200.0
2013-03-07 13:35:00,28.24,28.25,28.24,28.24,87800.0,17.3002,17.3063,17.3002,17.3002,87800.0
2013-03-07 13:40:00,28.24,28.25,28.24,28.25,114500.0,17.3002,17.3063,17.3002,17.3063,114500.0
2013-03-07 13:45:00,28.24,28.26,28.24,28.25,179000.0,17.3002,17.3125,17.3002,17.3063,179000.0
2013-03-07 13:50:00,28.26,28.27,28.25,28.26,126700.0,17.3125,17.3186,17.3063,17.3125,126700.0
2013-03-07 13:55:00,28.26,28.26,28.22,28.23,242900.0,17.3125,17.3125,17.288,17.2941,242900.0
2013-03-07 14:00:00,28.23,28.24,28.22,28.23,163100.0,17.2941,17.3002,17.288,17.2941,163100.0
2013-03-07 14:05:00,28.23,28.24,28.22,28.23,117900.0,17.2941,17.3002,17.288,17.2941,117900.0
2013-03-07 14:10:00,28.23,28.23,28.19,28.2,439400.0,17.2941,17.2941,17.2696,17.2757,439400.0
2013-03-07 14:15:00,28.2,28.2,28.16,28.17,152200.0,17.2757,17.2757,17.2512,17.2573,152200.0
2013-03-07 14:20:00,28.17,28.17,28.14,28.16,235600.0,17.2573,17.2573,17.239,17.2512,235600.0
2013-03-07 14:25:00,28.15,28.21,28.15,28.21,652700.0,17.2451,17.2818,17.2451,17.2818,652700.0
2013-03-07 14:30:00,28.2,28.23,28.19,28.23,297000.0,17.2757,17.2941,17.2696,17.2941,297000.0
2013-03-07 14:35:00,28.23,28.23,28.19,28.2,484000.0,17.2941,17.2941,17.2696,17.2757,484000.0
2013-03-07 14:40:00,28.2,28.22,28.2,28.22,152400.0,17.2757,17.288,17.2757,17.288,152400.0
2013-03-07 14:45:00,28.22,28.25,28.21,28.25,382100.0,17.288,17.3063,17.2818,17.3063,382100.0
2013-03-07 14:50:00,28.25,28.28,28.24,28.28,204200.0,17.3063,17.3247,17.3002,17.3247,204200.0
2013-03-07 14:55:00,28.28,28.33,28.27,28.33,545700.0,17.3247,17.3554,17.3186,17.3554,545700.0
2013-03-07 15:00:00,28.33,28.34,28.28,28.29,661900.0,17.3554,17.3615,17.3247,17.3309,661900.0
2013-03-07 15:05:00,28.3,28.33,28.29,28.31,346000.0,17.337,17.3554,17.3309,17.3431,346000.0
2013-03-07 15:10:00,28.32,28.35,28.32,28.35,303000.0,17.3492,17.3676,17.3492,17.3676,303000.0
2013-03-07 15:15:00,28.35,28.36,28.33,28.34,635400.0,17.3676,17.3737,17.3554,17.3615,635400.0
2013-03-07 15:20:00,28.34,28.34,28.3,28.34,861200.0,17.3615,17.3615,17.337,17.3615,861200.0
2013-03-07 15:25:00,28.34,28.38,28.32,28.32,427600.0,17.3615,17.386,17.3492,17.3492,427600.0
2013-03-07 15:30:00,28.32,28.33,28.3,28.3,299800.0,17.3492,17.3554,17.337,17.337,299800.0
2013-03-07 15:35:00,28.3,28.31,28.29,28.3,304900.0,17.337,17.3431,17.3309,17.337,304900.0
2013-03-07 15:40:00,28.31,28.35,28.27,28.27,723900.0,17.3431,17.3676,17.3186,17.3186,723900.0
2013-03-07 15:45:00,28.27,28.31,28.27,28.3,559900.0,17.3186,17.3431,17.3186,17.337,559900.0
2013-03-07 15:50:00,28.3,28.3,28.28,28.28,418800.0,17.337,17.337,17.3247,17.3247,418800.0
2013-03-07 15:55:00,28.29,28.31,28.27,28.29,1250100.0,17.3309,17.3431,17.3186,17.3309,1250100.0
2013-03-08 09:30:00,28.3,28.36,28.23,28.29,1234500.0,17.337,17.3737,17.2941,17.3309,1234500.0
2013-03-08 09:35:00,28.29,28.34,28.26,28.31,335800.0,17.3309,17.3615,17.3125,17.3431,335800.0
2013-03-08 09:40:00,28.31,28.31,28.23,28.23,617900.0,17.3431,17.3431,17.2941,17.2941,617900.0
2013-03-08 09:45:00,28.23,28.23,28.14,28.14,261600.0,17.2941,17.2941,17.239,17.239,261600.0
2013-03-08 09:50:00,28.15,28.18,28.14,28.15,371700.0,17.2451,17.2635,17.239,17.2451,371700.0
2013-03-08 09:55:00,28.15,28.15,28.12,28.12,205200.0,17.2451,17.2451,17.2267,17.2267,205200.0
2013-03-08 10:00:00,28.12,28.13,28.08,28.11,534100.0,17.2267,17.2328,17.2022,17.2206,534100.0
2013-03-08 10:05:00,28.1,28.11,28.07,28.09,587800.0,17.2145,17.2206,17.1961,17.2083,587800.0
2013-03-08 10:10:00,28.09,28.09,28.05,28.08,345100.0,17.2083,17.2083,17.1838,17.2022,345100.0
2013-03-08 10:15:00,28.09,28.11,28.07,28.11,416200.0,17.2083,17.2206,17.1961,17.2206,416200.0
2013-03-08 10:20:00,28.1,28.12,28.09,28.09,485600.0,17.2145,17.2267,17.2083,17.2083,485600.0
2013-03-08 10:25:00,28.09,28.09,28.06,28.09,197700.0,17.2083,17.2083,17.19,17.2083,197700.0
2013-03-08 10:30:00,28.08,28.11,28.06,28.09,404800.0,17.2022,17.2206,17.19,17.2083,404800.0
2013-03-08 10:35:00,28.1,28.1,28.06,28.09,296100.0,17.2145,17.2145,17.19,17.2083,296100.0
2013-03-08 10:40:00,28.09,28.12,28.08,28.11,266400.0,17.2083,17.2267,17.2022,17.2206,266400.0
2013-03-08 10:45:00,28.11,28.12,28.07,28.08,372500.0,17.2206,17.2267,17.1961,17.2022,372500.0
2013-03-08 10:50:00,28.09,28.1,28.05,28.05,373400.0,17.2083,17.2145,17.1838,17.1838,373400.0
2013-03-08 10:55:00,28.05,28.07,28.05,28.06,263300.0,17.1838,17.1961,17.1838,17.19,263300.0
2013-03-08 11:00:00,28.07,28.08,28.04,28.06,597200.0,17.1961,17.2022,17.1777,17.19,597200.0
2013-03-08 11:05:00,28.07,28.1,28.05,28.1,366100.0,17.1961,17.2145,17.1838,17.2145,366100.0
2013-03-08 11:10:00,28.09,28.11,28.07,28.1,538300.0,17.2083,17.2206,17.1961,17.2145,538300.0
2013-03-08 11:15:00,28.1,28.11,28.07,28.1,411900.0,17.2145,17.2206,17.1961,17.2145,411900.0
2013-03-08 11:20:00,28.09,28.12,28.08,28.11,318500.0,17.2083,17.2267,17.2022,17.2206,318500.0
2013-03-08 11:25:00,28.12,28.12,28.09,28.09,213700.0,17.2267,17.2267,17.2083,17.2083,213700.0
2013-03-08 11:30:00,28.1,28.12,28.09,28.12,312300.0,17.2145,17.2267,17.2083,17.2267,312300.0
2013-03-08 11:35:00,28.12,28.12,28.08,28.1,421700.0,17.2267,17.2267,17.2022,17.2145,421700.0
2013-03-08 11:40:00,28.1,28.11,28.09,28.1,189000.0,17.2145,17.2206,17.2083,17.2145,189000.0
2013-03-08 11:45:00,28.11,28.16,28.11,28.15,434900.0,17.2206,17.2512,17.2206,17.2451,434900.0
2013-03-08 11:50:00,28.15,28.19,28.15,28.17,469100.0,17.2451,17.2696,17.2451,17.2573,469100.0
2013-03-08 11:55:00,28.17,28.18,28.16,28.17,292400.0,17.2573,17.2635,17.2512,17.2573,292400.0
2013-03-08 12:00:00,28.17,28.19,28.16,28.19,160400.0,17.2573,17.2696,17.2512,17.2696,160400.0
2013-03-08 12:05:00,28.18,28.19,28.18,28.18,221900.0,17.2635,17.2696,17.2635,17.2635,221900.0
2013-03-08 12:10:00,28.18,28.19,28.15,28.15,189300.0,17.2635,17.2696,17.2451,17.2451,189300.0
2013-03-08 12:15:00,28.15,28.16,28.14,28.14,111500.0,17.2451,17.2512,17.239,17.239,111500.0
2013-03-08 12:20:00,28.14,28.15,28.13,28.13,125400.0,17.239,17.2451,17.2328,17.2328,125400.0
2013-03-08 12:25:00,28.13,28.14,28.11,28.11,151000.0,17.2328,17.239,17.2206,17.2206,151000.0
2013-03-08 12:30:00,28.11,28.12,28.1,28.11,101400.0,17.2206,17.2267,17.2145,17.2206,101400.0
2013-03-08 12:35:00,28.11,28.14,28.11,28.14,408200.0,17.2206,17.239,17.2206,17.239,408200.0
2013-03-08 12:40:00,28.14,28.16,28.14,28.14,207200.0,17.239,17.2512,17.239,17.239,207200.0
2013-03-08 12:45:00,28.14,28.15,28.14,28.15,87900.0,17.239,17.2451,17.239,17.2451,87900.0
2013-03-08 12:50:00,28.14,28.15,28.14,28.14,76100.0,17.239,17.2451,17.239,17.239,76100.0
2013-03-08 12:55:00,28.14,28.15,28.14,28.14,164900.0,17.239,17.2451,17.239,17.239,164900.0
2013-03-08 13:00:00,28.14,28.16,28.14,28.16,153500.0,17.239,17.2512,17.239,17.2512,153500.0
2013-03-08 13:05:00,28.15,28.16,28.15,28.15,101700.0,17.2451,17.2512,17.2451,17.2451,101700.0
2013-03-08 13:10:00,28.15,28.16,28.15,28.16,84800.0,17.2451,17.2512,17.2451,17.2512,84800.0
2013-03-08 13:15:00,28.15,28.18,28.15,28.18,179900.0,17.2451,17.2635,17.2451,17.2635,179900.0
2013-03-08 13:20:00,28.18,28.19,28.17,28.19,111100.0,17.2635,17.2696,17.2573,17.2696,111100.0
2013-03-08 13:25:00,28.19,28.19,28.17,28.17,167900.0,17.2696,17.2696,17.2573,17.2573,167900.0
2013-03-08 13:30:00,28.17,28.18,28.14,28.16,675400.0,17.2573,17.2635,17.239,17.2512,675400.0
2013-03-08 13:35:00,28.15,28.19,28.14,28.16,969200.0,17.2451,17.2696,17.239,17.2512,969200.0
2013-03-08 13:40:00,28.16,28.17,28.15,28.15,85300.0,17.2512,17.2573,17.2451,17.2451,85300.0
2013-03-08 13:45:00,28.16,28.17,28.15,28.16,143400.0,17.2512,17.2573,17.2451,17.2512,143400.0
2013-03-08 13:50:00,28.16,28.17,28.16,28.16,82100.0,17.2512,17.2573,17.2512,17.2512,82100.0
2013-03-08 13:55:00,28.16,28.17,28.15,28.15,129000.0,17.2512,17.2573,17.2451,17.2451,129000.0
2013-03-08 14:00:00,28.15,28.16,28.15,28.15,284400.0,17.2451,17.2512,17.2451,17.2451,284400.0
2013-03-08 14:05:00,28.16,28.16,28.15,28.15,135000.0,17.2512,17.2512,17.2451,17.2451,135000.0
2013-03-08 14:10:00,28.15,28.16,28.15,28.16,64300.0,17.2451,17.2512,17.2451,17.2512,64300.0
2013-03-08 14:15:00,28.16,28.16,28.14,28.14,178600.0,17.2512,17.2512,17.239,17.239,178600.0
2013-03-08 14:20:00,28.14,28.16,28.14,28.15,213800.0,17.239,17.2512,17.239,17.2451,213800.0
2013-03-08 14:25:00,28.15,28.16,28.14,28.15,76400.0,17.2451,17.2512,17.239,17.2451,76400.0
2013-03-08 14:30:00,28.15,28.15,28.14,28.14,97900.0,17.2451,17.2451,17.239,17.239,97900.0
2013-03-08 14:35:00,28.14,28.15,28.1,28.11,258900.0,17.239,17.2451,17.2145,17.2206,258900.0
2013-03-08 14:40:00,28.11,28.13,28.11,28.11,283400.0,17.2206,17.2328,17.2206,17.2206,283400.0
2013-03-08 14:45:00,28.11,28.12,28.1,28.1,96000.0,17.2206,17.2267,17.2145,17.2145,96000.0
2013-03-08 14:50:00,28.1,28.11,28.1,28.1,120700.0,17.2145,17.2206,17.2145,17.2145,120700.0
2013-03-08 14:55:00,28.1,28.11,28.1,28.1,126800.0,17.2145,17.2206,17.2145,17.2145,126800.0
2013-03-08 15:00:00,28.1,28.14,28.1,28.13,388300.0,17.2145,17.239,17.2145,17.2328,388300.0
2013-03-08 15:05:00,28.12,28.13,28.11,28.11,222300.0,17.2267,17.2328,17.2206,17.2206,222300.0
2013-03-08 15:10:00,28.12,28.12,28.11,28.11,122900.0,17.2267,17.2267,17.2206,17.2206,122900.0
2013-03-08 15:15:00,28.12,28.15,28.11,28.15,328600.0,17.2267,17.2451,17.2206,17.2451,328600.0
2013-03-08 15:20:00,28.14,28.15,28.13,28.14,175500.0,17.239,17.2451,17.2328,17.239,175500.0
2013-03-08 15:25:00,28.14,28.15,28.14,28.15,234900.0,17.239,17.2451,17.239,17.2451,234900.0
2013-03-08 15:30:00,28.15,28.18,28.14,28.18,367400.0,17.2451,17.2635,17.239,17.2635,367400.0
2013-03-08 15:35:00,28.18,28.21,28.17,28.21,305400.0,17.2635,17.2818,17.2573,17.2818,305400.0
2013-03-08 15:40:00,28.21,28.26,28.2,28.25,400100.0,17.2818,17.3125,17.2757,17.3063,400100.0
2013-03-08 15:45:00,28.26,28.26,28.19,28.19,615400.0,17.3125,17.3125,17.2696,17.2696,615400.0
2013-03-08 15:50:00,28.2,28.22,28.18,28.19,612700.0,17.2757,17.288,17.2635,17.2696,612700.0
2013-03-08 15:55:00,28.2,28.22,28.15,28.18,1424900.0,17.2757,17.288,17.2451,17.2635,1424900.0
2013-03-11 09:30:00,28.14,28.16,28.1,28.11,496700.0,17.239,17.2512,17.2145,17.2206,496700.0
2013-03-11 09:35:00,28.11,28.18,28.1,28.18,247400.0,17.2206,17.2635,17.2145,17.2635,247400.0
2013-03-11 09:40:00,28.18,28.19,28.17,28.17,166500.0,17.2635,17.2696,17.2573,17.2573,166500.0
2013-03-11 09:45:00,28.17,28.18,28.12,28.12,255100.0,17.2573,17.2635,17.2267,17.2267,255100.0
2013-03-11 09:50:00,28.13,28.17,28.12,28.16,249300.0,17.2328,17.2573,17.2267,17.2512,249300.0
2013-03-11 09:55:00,28.17,28.17,28.15,28.15,161400.0,17.2573,17.2573,17.2451,17.2451,161400.0
2013-03-11 10:00:00,28.16,28.18,28.15,28.18,153000.0,17.2512,17.2635,17.2451,17.2635,153000.0
2013-03-11 10:05:00,28.18,28.18,28.17,28.18,115800.0,17.2635,17.2635,17.2573,17.2635,115800.0
2013-03-11 10:10:00,28.17,28.18,28.17,28.17,107300.0,17.2573,17.2635,17.2573,17.2573,107300.0
2013-03-11 10:15:00,28.18,28.18,28.15,28.15,176200.0,17.2635,17.2635,17.2451,17.2451,176200.0
2013-03-11 10:20:00,28.16,28.16,28.15,28.16,152200.0,17.2512,17.2512,17.2451,17.2512,152200.0
2013-03-11 10:25:00,28.15,28.16,28.14,28.14,216700.0,17.2451,17.2512,17.239,17.239,216700.0
2013-03-11 10:30:00,28.14,28.15,28.12,28.12,292400.0,17.239,17.2451,17.2267,17.2267,292400.0
2013-03-11 10:35:00,28.12,28.13,28.11,28.11,124400.0,17.2267,17.2328,17.2206,17.2206,124400.0
2013-03-11 10:40:00,28.12,28.12,28.11,28.11,102700.0,17.2267,17.2267,17.2206,17.2206,102700.0
2013-03-11 10:45:00,28.12,28.14,28.11,28.13,249200.0,17.2267,17.239,17.2206,17.2328,249200.0
2013-03-11 10:50:00,28.13,28.16,28.13,28.16,336700.0,17.2328,17.2512,17.2328,17.2512,336700.0
2013-03-11 10:55:00,28.16,28.21,28.15,28.21,284700.0,17.2512,17.2818,17.2451,17.2818,284700.0
2013-03-11 11:00:00,28.21,28.21,28.16,28.17,345800.0,17.2818,17.2818,17.2512,17.2573,345800.0
2013-03-11 11:05:00,28.16,28.18,28.16,28.17,143400.0,17.2512,17.2635,17.2512,17.2573,143400.0
2013-03-11 11:10:00,28.18,28.2,28.18,28.18,309800.0,17.2635,17.2757,17.2635,17.2635,309800.0
2013-03-11 11:15:00,28.19,28.19,28.17,28.17,107200.0,17.2696,17.2696,17.2573,17.2573,107200.0
2013-03-11 11:20:00,28.18,28.18,28.15,28.15,181200.0,17.2635,17.2635,17.2451,17.2451,181200.0
2013-03-11 11:25:00,28.16,28.18,28.16,28.18,194600.0,17.2512,17.2635,17.2512,17.2635,194600.0
2013-03-11 11:30:00,28.18,28.18,28.17,28.18,85100.0,17.2635,17.2635,17.2573,17.2635,85100.0
2013-03-11 11:35:00,28.18,28.18,28.16,28.16,159600.0,17.2635,17.2635,17.2512,17.2512,159600.0
2013-03-11 11:40:00,28.17,28.2,28.16,28.2,357400.0,17.2573,17.2757,17.2512,17.2757,357400.0
2013-03-11 11:45:00,28.2,28.2,28.19,28.2,81700.0,17.2757,17.2757,17.2696,17.2757,81700.0
2013-03-11 11:50:00,28.19,28.2,28.19,28.2,140000.0,17.2696,17.2757,17.2696,17.2757,140000.0
2013-03-11 11:55:00,28.2,28.2,28.19,28.2,65600.0,17.2757,17.2757,17.2696,17.2757,65600.0
2013-03-11 12:00:00,28.2,28.24,28.19,28.23,265100.0,17.2757,17.3002,17.2696,17.2941,265100.0
2013-03-11 12:05:00,28.24,28.26,28.23,28.25,349100.0,17.3002,17.3125,17.2941,17.3063,349100.0
2013-03-11 12:10:00,28.26,28.26,28.23,28.24,202300.0,17.3125,17.3125,17.2941,17.3002,202300.0
2013-03-11 12:15:00,28.24,28.24,28.23,28.23,101600.0,17.3002,17.3002,17.2941,17.2941,101600.0
2013-03-11 12:20:00,28.24,28.24,28.22,28.22,165500.0,17.3002,17.3002,17.288,17.288,165500.0
2013-03-11 12:25:00,28.22,28.23,28.22,28.22,118200.0,17.288,17.2941,17.288,17.288,118200.0
2013-03-11 12:30:00,28.22,28.22,28.21,28.21,187700.0,17.288,17.288,17.2818,17.2818,187700.0
2013-03-11 12:35:00,28.21,28.24,28.21,28.24,309000.0,17.2818,17.3002,17.2818,17.3002,309000.0
2013-03-11 12:40:00,28.23,28.24,28.22,28.23,214500.0,17.2941,17.3002,17.288,17.2941,214500.0
2013-03-11 12:45:00,28.24,28.26,28.23,28.25,175500.0,17.3002,17.3125,17.2941,17.3063,175500.0
2013-03-11 12:50:00,28.26,28.26,28.25,28.25,91000.0,17.3125,17.3125,17.3063,17.3063,91000.0
2013-03-11 12:55:00,28.25,28.3,28.25,28.29,288600.0,17.3063,17.337,17.3063,17.3309,288600.0
2013-03-11 13:00:00,28.3,28.31,28.29,28.3,228600.0,17.337,17.3431,17.3309,17.337,228600.0
2013-03-11 13:05:00,28.3,28.31,28.28,28.29,242300.0,17.337,17.3431,17.3247,17.3309,242300.0
2013-03-11 13:10:00,28.29,28.29,28.27,28.28,157400.0,17.3309,17.3309,17.3186,17.3247,157400.0
2013-03-11 13:15:00,28.27,28.28,28.25,28.25,189900.0,17.3186,17.3247,17.3063,17.3063,189900.0
2013-03-11 13:20:00,28.25,28.27,28.25,28.27,193900.0,17.3063,17.3186,17.3063,17.3186,193900.0
2013-03-11 13:25:00,28.26,28.27,28.26,28.27,120400.0,17.3125,17.3186,17.3125,17.3186,120400.0
2013-03-11 13:30:00,28.27,28.28,28.26,28.27,440500.0,17.3186,17.3247,17.3125,17.3186,440500.0
2013-03-11 13:35:00,28.26,28.27,28.25,28.27,237500.0,17.3125,17.3186,17.3063,17.3186,237500.0
2013-03-11 13:40:00,28.27,28.27,28.26,28.27,135700.0,17.3186,17.3186,17.3125,17.3186,135700.0
2013-03-11 13:45:00,28.27,28.27,28.26,28.27,162700.0,17.3186,17.3186,17.3125,17.3186,162700.0
2013-03-11 13:50:00,28.27,28.27,28.26,28.27,105900.0,17.3186,17.3186,17.3125,17.3186,105900.0
2013-03-11 13:55:00,28.26,28.27,28.26,28.27,225100.0,17.3125,17.3186,17.3125,17.3186,225100.0
2013-03-11 14:00:00,28.27,28.28,28.26,28.28,235900.0,17.3186,17.3247,17.3125,17.3247,235900.0
2013-03-11 14:05:00,28.27,28.28,28.27,28.28,135300.0,17.3186,17.3247,17.3186,17.3247,135300.0
2013-03-11 14:10:00,28.28,28.28,28.27,28.27,247700.0,17.3247,17.3247,17.3186,17.3186,247700.0
2013-03-11 14:15:00,28.28,28.28,28.27,28.27,107400.0,17.3247,17.3247,17.3186,17.3186,107400.0
2013-03-11 14:20:00,28.27,28.28,28.27,28.27,136200.0,17.3186,17.3247,17.3186,17.3186,136200.0
2013-03-11 14:25:00,28.28,28.28,28.25,28.26,387400.0,17.3247,17.3247,17.3063,17.3125,387400.0
2013-03-11 14:30:00,28.25,28.26,28.24,28.25,215900.0,17.3063,17.3125,17.3002,17.3063,215900.0
2013-03-11 14:35:00,28.25,28.25,28.24,28.24,164800.0,17.3063,17.3063,17.3002,17.3002,164800.0
2013-03-11 14:40:00,28.24,28.25,28.22,28.23,310900.0,17.3002,17.3063,17.288,17.2941,310900.0
2013-03-11 14:45:00,28.24,28.31,28.23,28.29,1555600.0,17.3002,17.3431,17.2941,17.3309,1555600.0
2013-03-11 14:50:00,28.29,28.3,28.27,28.29,583000.0,17.3309,17.337,17.3186,17.3309,583000.0
2013-03-11 14:55:00,28.28,28.3,28.26,28.28,734500.0,17.3247,17.337,17.3125,17.3247,734500.0
2013-03-11 15:00:00,28.28,28.29,28.26,28.28,204200.0,17.3247,17.3309,17.3125,17.3247,204200.0
2013-03-11 15:05:00,28.28,28.28,28.27,28.28,257400.0,17.3247,17.3247,17.3186,17.3247,257400.0
2013-03-11 15:10:00,28.28,28.28,28.24,28.25,738900.0,17.3247,17.3247,17.3002,17.3063,738900.0
2013-03-11 15:15:00,28.24,28.25,28.24,28.25,215300.0,17.3002,17.3063,17.3002,17.3063,215300.0
2013-03-11 15:20:00,28.24,28.25,28.24,28.25,187100.0,17.3002,17.3063,17.3002,17.3063,187100.0
2013-03-11 15:25:00,28.25,28.25,28.23,28.23,252800.0,17.3063,17.3063,17.2941,17.2941,252800.0
2013-03-11 15:30:00,28.23,28.24,28.21,28.21,332300.0,17.2941,17.3002,17.2818,17.2818,332300.0
2013-03-11 15:35:00,28.21,28.22,28.21,28.21,360500.0,17.2818,17.288,17.2818,17.2818,360500.0
2013-03-11 15:40:00,28.21,28.23,28.21,28.23,569500.0,17.2818,17.2941,17.2818,17.2941,569500.0
2013-03-11 15:45:00,28.23,28.23,28.22,28.22,388200.0,17.2941,17.2941,17.288,17.288,388200.0
2013-03-11 15:50:00,28.23,28.24,28.22,28.23,548700.0,17.2941,17.3002,17.288,17.2941,548700.0
2013-03-11 15:55:00,28.24,28.26,28.22,28.24,1663600.0,17.3002,17.3125,17.288,17.3002,1663600.0
2013-03-12 09:30:00,28.23,28.23,28.11,28.13,624600.0,17.2941,17.2941,17.2206,17.2328,624600.0
2013-03-12 09:35:00,28.14,28.18,28.11,28.13,380600.0,17.239,17.2635,17.2206,17.2328,380600.0
2013-03-12 09:40:00,28.11,28.12,28.06,28.08,419400.0,17.2206,17.2267,17.19,17.2022,419400.0
2013-03-12 09:45:00,28.09,28.11,28.07,28.09,825500.0,17.2083,17.2206,17.1961,17.2083,825500.0
2013-03-12 09:50:00,28.11,28.12,28.08,28.08,271900.0,17.2206,17.2267,17.2022,17.2022,271900.0
2013-03-12 09:55:00,28.08,28.12,28.08,28.1,622300.0,17.2022,17.2267,17.2022,17.2145,622300.0
2013-03-12 10:00:00,28.1,28.11,28.08,28.08,557600.0,17.2145,17.2206,17.2022,17.2022,557600.0
2013-03-12 10:05:00,28.08,28.11,28.07,28.11,842900.0,17.2022,17.2206,17.1961,17.2206,842900.0
2013-03-12 10:10:00,28.11,28.12,28.1,28.11,118700.0,17.2206,17.2267,17.2145,17.2206,118700.0
2013-03-12 10:15:00,28.12,28.14,28.11,28.12,457400.0,17.2267,17.239,17.2206,17.2267,457400.0
2013-03-12 10:20:00,28.12,28.13,28.09,28.11,437200.0,17.2267,17.2328,17.2083,17.2206,437200.0
2013-03-12 10:25:00,28.11,28.12,28.1,28.12,124700.0,17.2206,17.2267,17.2145,17.2267,124700.0
2013-03-12 10:30:00,28.12,28.15,28.11,28.11,384500.0,17.2267,17.2451,17.2206,17.2206,384500.0
2013-03-12 10:35:00,28.11,28.12,28.1,28.12,272700.0,17.2206,17.2267,17.2145,17.2267,272700.0
2013-03-12 10:40:00,28.11,28.12,28.1,28.11,149100.0,17.2206,17.2267,17.2145,17.2206,149100.0
2013-03-12 10:45:00,28.11,28.11,28.1,28.11,190700.0,17.2206,17.2206,17.2145,17.2206,190700.0
2013-03-12 10:50:00,28.11,28.11,28.09,28.09,170300.0,17.2206,17.2206,17.2083,17.2083,170300.0
2013-03-12 10:55:00,28.1,28.1,28.08,28.08,227300.0,17.2145,17.2145,17.2022,17.2022,227300.0
2013-03-12 11:00:00,28.08,28.09,28.05,28.05,368700.0,17.2022,17.2083,17.1838,17.1838,368700.0
2013-03-12 11:05:00,28.05,28.09,28.04,28.09,208600.0,17.1838,17.2083,17.1777,17.2083,208600.0
2013-03-12 11:10:00,28.09,28.12,28.08,28.11,471400.0,17.2083,17.2267,17.2022,17.2206,471400.0
2013-03-12 11:15:00,28.1,28.12,28.09,28.09,465400.0,17.2145,17.2267,17.2083,17.2083,465400.0
2013-03-12 11:20:00,28.1,28.1,28.07,28.07,133500.0,17.2145,17.2145,17.1961,17.1961,133500.0
2013-03-12 11:25:00,28.07,28.09,28.06,28.06,180300.0,17.1961,17.2083,17.19,17.19,180300.0
2013-03-12 11:30:00,28.06,28.06,28.04,28.05,363300.0,17.19,17.19,17.1777,17.1838,363300.0
2013-03-12 11:35:00,28.04,28.06,28.04,28.04,197700.0,17.1777,17.19,17.1777,17.1777,197700.0
2013-03-12 11:40:00,28.04,28.05,28.03,28.03,127400.0,17.1777,17.1838,17.1716,17.1716,127400.0
2013-03-12 11:45:00,28.03,28.05,28.03,28.04,408900.0,17.1716,17.1838,17.1716,17.1777,408900.0
2013-03-12 11:50:00,28.05,28.13,28.04,28.12,333900.0,17.1838,17.2328,17.1777,17.2267,333900.0
2013-03-12 11:55:00,28.13,28.14,28.11,28.12,316000.0,17.2328,17.239,17.2206,17.2267,316000.0
2013-03-12 12:00:00,28.12,28.12,28.11,28.11,77600.0,17.2267,17.2267,17.2206,17.2206,77600.0
2013-03-12 12:05:00,28.11,28.12,28.09,28.11,270300.0,17.2206,17.2267,17.2083,17.2206,270300.0
2013-03-12 12:10:00,28.11,28.12,28.11,28.12,69000.0,17.2206,17.2267,17.2206,17.2267,69000.0
2013-03-12 12:15:00,28.12,28.12,28.1,28.11,215200.0,17.2267,17.2267,17.2145,17.2206,215200.0
2013-03-12 12:20:00,28.1,28.11,28.06,28.07,206100.0,17.2145,17.2206,17.19,17.1961,206100.0
2013-03-12 12:25:00,28.06,28.07,28.02,28.03,199100.0,17.19,17.1961,17.1654,17.1716,199100.0
2013-03-12 12:30:00,28.03,28.04,28.03,28.03,120200.0,17.1716,17.1777,17.1716,17.1716,120200.0
2013-03-12 12:35:00,28.04,28.05,28.03,28.04,184200.0,17.1777,17.1838,17.1716,17.1777,184200.0
2013-03-12 12:40:00,28.04,28.07,28.02,28.05,360900.0,17.1777,17.1961,17.1654,17.1838,360900.0
2013-03-12 12:45:00,28.05,28.07,28.02,28.05,1092600.0,17.1838,17.1961,17.1654,17.1838,1092600.0
2013-03-12 12:50:00,28.05,28.06,28.02,28.02,261000.0,17.1838,17.19,17.1654,17.1654,261000.0
2013-03-12 12:55:00,28.02,28.05,28.02,28.04,733100.0,17.1654,17.1838,17.1654,17.1777,733100.0
2013-03-12 13:00:00,28.04,28.04,28.01,28.01,265700.0,17.1777,17.1777,17.1593,17.1593,265700.0
2013-03-12 13:05:00,28.02,28.03,28.01,28.02,434300.0,17.1654,17.1716,17.1593,17.1654,434300.0
2013-03-12 13:10:00,28.01,28.03,28.01,28.03,423100.0,17.1593,17.1716,17.1593,17.1716,423100.0
2013-03-12 13:15:00,28.03,28.03,28.02,28.02,154900.0,17.1716,17.1716,17.1654,17.1654,154900.0
2013-03-12 13:20:00,28.02,28.03,27.97,27.97,598600.0,17.1654,17.1716,17.1348,17.1348,598600.0
2013-03-12 13:25:00,27.97,27.98,27.94,27.94,219000.0,17.1348,17.1409,17.1164,17.1164,219000.0
2013-03-12 13:30:00,27.94,27.98,27.94,27.98,262200.0,17.1164,17.1409,17.1164,17.1409,262200.0
2013-03-12 13:35:00,27.98,27.99,27.96,27.96,226700.0,17.1409,17.1471,17.1287,17.1287,226700.0
2013-03-12 13:40:00,27.96,27.97,27.91,27.96,596200.0,17.1287,17.1348,17.0981,17.1287,596200.0
2013-03-12 13:45:00,27.95,27.96,27.93,27.94,169700.0,17.1226,17.1287,17.1103,17.1164,169700.0
2013-03-12 13:50:00,27.94,27.94,27.9,27.91,338700.0,17.1164,17.1164,17.0919,17.0981,338700.0
2013-03-12 13:55:00,27.9,27.91,27.88,27.89,229300.0,17.0919,17.0981,17.0797,17.0858,229300.0
2013-03-12 14:00:00,27.89,27.93,27.89,27.91,342700.0,17.0858,17.1103,17.0858,17.0981,342700.0
2013-03-12 14:05:00,27.92,27.92,27.9,27.9,172200.0,17.1042,17.1042,17.0919,17.0919,172200.0
2013-03-12 14:10:00,27.9,27.92,27.89,27.91,302200.0,17.0919,17.1042,17.0858,17.0981,302200.0
2013-03-12 14:15:00,27.9,27.91,27.89,27.9,170400.0,17.0919,17.0981,17.0858,17.0919,170400.0
2013-03-12 14:20:00,27.9,27.92,27.9,27.92,160100.0,17.0919,17.1042,17.0919,17.1042,160100.0
2013-03-12 14:25:00,27.92,27.93,27.9,27.9,251000.0,17.1042,17.1103,17.0919,17.0919,251000.0
2013-03-12 14:30:00,27.91,27.92,27.9,27.91,148000.0,17.0981,17.1042,17.0919,17.0981,148000.0
2013-03-12 14:35:00,27.92,27.93,27.9,27.9,275500.0,17.1042,17.1103,17.0919,17.0919,275500.0
2013-03-12 14:40:00,27.9,27.93,27.9,27.93,311200.0,17.0919,17.1103,17.0919,17.1103,311200.0
2013-03-12 14:45:00,27.93,27.94,27.92,27.94,157900.0,17.1103,17.1164,17.1042,17.1164,157900.0
2013-03-12 14:50:00,27.93,27.95,27.93,27.95,164600.0,17.1103,17.1226,17.1103,17.1226,164600.0
2013-03-12 14:55:00,27.95,27.96,27.94,27.94,190000.0,17.1226,17.1287,17.1164,17.1164,190000.0
2013-03-12 15:00:00,27.95,27.95,27.94,27.95,213500.0,17.1226,17.1226,17.1164,17.1226,213500.0
2013-03-12 15:05:00,27.95,27.96,27.94,27.96,233600.0,17.1226,17.1287,17.1164,17.1287,233600.0
2013-03-12 15:10:00,27.96,27.96,27.95,27.95,211800.0,17.1287,17.1287,17.1226,17.1226,211800.0
2013-03-12 15:15:00,27.96,27.96,27.95,27.96,299600.0,17.1287,17.1287,17.1226,17.1287,299600.0
2013-03-12 15:20:00,27.96,27.98,27.95,27.97,424300.0,17.1287,17.1409,17.1226,17.1348,424300.0
2013-03-12 15:25:00,27.98,27.98,27.94,27.94,339400.0,17.1409,17.1409,17.1164,17.1164,339400.0
2013-03-12 15:30:00,27.95,27.96,27.92,27.92,369000.0,17.1226,17.1287,17.1042,17.1042,369000.0
2013-03-12 15:35:00,27.92,27.96,27.92,27.96,407900.0,17.1042,17.1287,17.1042,17.1287,407900.0
2013-03-12 15:40:00,27.96,27.98,27.94,27.94,412400.0,17.1287,17.1409,17.1164,17.1164,412400.0
2013-03-12 15:45:00,27.94,27.95,27.91,27.93,502400.0,17.1164,17.1226,17.0981,17.1103,502400.0
2013-03-12 15:50:00,27.92,27.93,27.9,27.92,565100.0,17.1042,17.1103,17.0919,17.1042,565100.0
2013-03-12 15:55:00,27.92,27.94,27.9,27.93,1342400.0,17.1042,17.1164,17.0919,17.1103,1342400.0
2013-03-13 09:30:00,27.93,27.94,27.9,27.93,496200.0,17.1103,17.1164,17.0919,17.1103,496200.0
2013-03-13 09:35:00,27.92,27.93,27.87,27.88,491500.0,17.1042,17.1103,17.0736,17.0797,491500.0
2013-03-13 09:40:00,27.87,27.88,27.8,27.85,423200.0,17.0736,17.0797,17.0307,17.0613,423200.0
2013-03-13 09:45:00,27.85,27.88,27.83,27.85,452800.0,17.0613,17.0797,17.049,17.0613,452800.0
2013-03-13 09:50:00,27.85,27.86,27.83,27.83,471500.0,17.0613,17.0674,17.049,17.049,471500.0
2013-03-13 09:55:00,27.84,27.86,27.83,27.85,456000.0,17.0552,17.0674,17.049,17.0613,456000.0
2013-03-13 10:00:00,27.85,27.92,27.85,27.91,375100.0,17.0613,17.1042,17.0613,17.0981,375100.0
2013-03-13 10:05:00,27.92,27.92,27.87,27.9,348400.0,17.1042,17.1042,17.0736,17.0919,348400.0
2013-03-13 10:10:00,27.89,27.92,27.89,27.9,195500.0,17.0858,17.1042,17.0858,17.0919,195500.0
2013-03-13 10:15:00,27.9,27.94,27.9,27.93,227300.0,17.0919,17.1164,17.0919,17.1103,227300.0
2013-03-13 10:20:00,27.93,27.99,27.92,27.98,246400.0,17.1103,17.1471,17.1042,17.1409,246400.0
2013-03-13 10:25:00,27.98,27.98,27.94,27.95,267600.0,17.1409,17.1409,17.1164,17.1226,267600.0
2013-03-13 10:30:00,27.96,27.98,27.96,27.97,278700.0,17.1287,17.1409,17.1287,17.1348,278700.0
2013-03-13 10:35:00,27.96,27.99,27.96,27.99,140100.0,17.1287,17.1471,17.1287,17.1471,140100.0
2013-03-13 10:40:00,27.99,28.02,27.98,28.02,221500.0,17.1471,17.1654,17.1409,17.1654,221500.0
2013-03-13 10:45:00,28.02,28.04,28.01,28.04,91300.0,17.1654,17.1777,17.1593,17.1777,91300.0
2013-03-13 10:50:00,28.04,28.04,28.0,28.03,616300.0,17.1777,17.1777,17.1532,17.1716,616300.0
2013-03-13 10:55:00,28.03,28.04,28.01,28.03,169000.0,17.1716,17.1777,17.1593,17.1716,169000.0
2013-03-13 11:00:00,28.04,28.04,28.0,28.0,228600.0,17.1777,17.1777,17.1532,17.1532,228600.0
2013-03-13 11:05:00,28.0,28.01,28.0,28.0,122200.0,17.1532,17.1593,17.1532,17.1532,122200.0
2013-03-13 11:10:00,28.0,28.01,28.0,28.0,75100.0,17.1532,17.1593,17.1532,17.1532,75100.0
2013-03-13 11:15:00,28.01,28.01,27.98,27.99,238500.0,17.1593,17.1593,17.1409,17.1471,238500.0
2013-03-13 11:20:00,27.99,28.0,27.98,28.0,132800.0,17.1471,17.1532,17.1409,17.1532,132800.0
2013-03-13 11:25:00,28.0,28.03,27.99,27.99,1229700.0,17.1532,17.1716,17.1471,17.1471,1229700.0
2013-03-13 11:30:00,27.99,28.01,27.97,27.99,811100.0,17.1471,17.1593,17.1348,17.1471,811100.0
2013-03-13 11:35:00,28.0,28.0,27.99,27.99,74300.0,17.1532,17.1532,17.1471,17.1471,74300.0
2013-03-13 11:40:00,28.0,28.02,27.99,28.0,486100.0,17.1532,17.1654,17.1471,17.1532,486100.0
2013-03-13 11:45:00,28.0,28.0,27.99,27.99,66100.0,17.1532,17.1532,17.1471,17.1471,66100.0
2013-03-13 11:50:00,28.0,28.01,27.98,27.98,307900.0,17.1532,17.1593,17.1409,17.1409,307900.0
2013-03-13 11:55:00,27.98,27.99,27.96,27.97,133600.0,17.1409,17.1471,17.1287,17.1348,133600.0
2013-03-13 12:00:00,27.98,27.98,27.97,27.98,107800.0,17.1409,17.1409,17.1348,17.1409,107800.0
2013-03-13 12:05:00,27.98,28.0,27.97,28.0,99400.0,17.1409,17.1532,17.1348,17.1532,99400.0
2013-03-13 12:10:00,27.99,28.0,27.99,28.0,147100.0,17.1471,17.1532,17.1471,17.1532,147100.0
2013-03-13 12:15:00,28.0,28.02,27.99,28.02,277400.0,17.1532,17.1654,17.1471,17.1654,277400.0
2013-03-13 12:20:00,28.02,28.02,27.99,28.0,254500.0,17.1654,17.1654,17.1471,17.1532,254500.0
2013-03-13 12:25:00,28.0,28.03,27.99,28.03,124800.0,17.1532,17.1716,17.1471,17.1716,124800.0
2013-03-13 12:30:00,28.03,28.05,28.01,28.04,1018800.0,17.1716,17.1838,17.1593,17.1777,1018800.0
2013-03-13 12:35:00,28.04,28.06,28.03,28.06,158700.0,17.1777,17.19,17.1716,17.19,158700.0
2013-03-13 12:40:00,28.05,28.07,28.05,28.05,175300.0,17.1838,17.1961,17.1838,17.1838,175300.0
2013-03-13 12:45:00,28.05,28.06,28.05,28.05,139700.0,17.1838,17.19,17.1838,17.1838,139700.0
2013-03-13 12:50:00,28.05,28.06,28.05,28.05,74800.0,17.1838,17.19,17.1838,17.1838,74800.0
2013-03-13 12:55:00,28.05,28.06,28.04,28.05,92200.0,17.1838,17.19,17.1777,17.1838,92200.0
2013-03-13 13:00:00,28.04,28.05,28.04,28.04,55100.0,17.1777,17.1838,17.1777,17.1777,55100.0
2013-03-13 13:05:00,28.04,28.07,28.04,28.06,240800.0,17.1777,17.1961,17.1777,17.19,240800.0
2013-03-13 13:10:00,28.06,28.08,28.06,28.07,165600.0,17.19,17.2022,17.19,17.1961,165600.0
2013-03-13 13:15:00,28.06,28.07,28.06,28.07,111600.0,17.19,17.1961,17.19,17.1961,111600.0
2013-03-13 13:20:00,28.06,28.07,28.06,28.06,68900.0,17.19,17.1961,17.19,17.19,68900.0
2013-03-13 13:25:00,28.06,28.07,28.06,28.06,88100.0,17.19,17.1961,17.19,17.19,88100.0
2013-03-13 13:30:00,28.07,28.07,28.05,28.05,139500.0,17.1961,17.1961,17.1838,17.1838,139500.0
2013-03-13 13:35:00,28.05,28.06,28.05,28.05,92000.0,17.1838,17.19,17.1838,17.1838,92000.0
2013-03-13 13:40:00,28.06,28.08,28.05,28.08,188700.0,17.19,17.2022,17.1838,17.2022,188700.0
2013-03-13 13:45:00,28.08,28.08,28.05,28.05,182800.0,17.2022,17.2022,17.1838,17.1838,182800.0
2013-03-13 13:50:00,28.05,28.06,28.04,28.05,82900.0,17.1838,17.19,17.1777,17.1838,82900.0
2013-03-13 13:55:00,28.04,28.05,28.04,28.04,131200.0,17.1777,17.1838,17.1777,17.1777,131200.0
2013-03-13 14:00:00,28.04,28.05,28.04,28.04,107300.0,17.1777,17.1838,17.1777,17.1777,107300.0
2013-03-13 14:05:00,28.04,28.06,28.04,28.05,126200.0,17.1777,17.19,17.1777,17.1838,126200.0
2013-03-13 14:10:00,28.05,28.06,28.03,28.05,183700.0,17.1838,17.19,17.1716,17.1838,183700.0
2013-03-13 14:15:00,28.05,28.05,28.04,28.04,72200.0,17.1838,17.1838,17.1777,17.1777,72200.0
2013-03-13 14:20:00,28.04,28.05,28.01,28.02,148400.0,17.1777,17.1838,17.1593,17.1654,148400.0
2013-03-13 14:25:00,28.02,28.03,28.01,28.01,165600.0,17.1654,17.1716,17.1593,17.1593,165600.0
2013-03-13 14:30:00,28.02,28.03,28.01,28.03,83900.0,17.1654,17.1716,17.1593,17.1716,83900.0
2013-03-13 14:35:00,28.03,28.03,28.02,28.03,101600.0,17.1716,17.1716,17.1654,17.1716,101600.0
2013-03-13 14:40:00,28.03,28.04,28.02,28.04,156000.0,17.1716,17.1777,17.1654,17.1777,156000.0
2013-03-13 14:45:00,28.03,28.04,28.03,28.04,92000.0,17.1716,17.1777,17.1716,17.1777,92000.0
2013-03-13 14:50:00,28.04,28.05,28.02,28.02,798600.0,17.1777,17.1838,17.1654,17.1654,798600.0
2013-03-13 14:55:00,28.02,28.04,28.02,28.02,861000.0,17.1654,17.1777,17.1654,17.1654,861000.0
2013-03-13 15:00:00,28.03,28.03,28.0,28.0,481100.0,17.1716,17.1716,17.1532,17.1532,481100.0
2013-03-13 15:05:00,28.01,28.02,28.0,28.01,287800.0,17.1593,17.1654,17.1532,17.1593,287800.0
2013-03-13 15:10:00,28.01,28.03,28.0,28.03,286900.0,17.1593,17.1716,17.1532,17.1716,286900.0
2013-03-13 15:15:00,28.03,28.05,28.02,28.02,302700.0,17.1716,17.1838,17.1654,17.1654,302700.0
2013-03-13 15:20:00,28.03,28.06,28.02,28.06,195900.0,17.1716,17.19,17.1654,17.19,195900.0
2013-03-13 15:25:00,28.05,28.06,28.04,28.05,261200.0,17.1838,17.19,17.1777,17.1838,261200.0
2013-03-13 15:30:00,28.05,28.06,28.03,28.05,515300.0,17.1838,17.19,17.1716,17.1838,515300.0
2013-03-13 15:35:00,28.06,28.06,28.05,28.05,325400.0,17.19,17.19,17.1838,17.1838,325400.0
2013-03-13 15:40:00,28.05,28.06,28.01,28.01,700100.0,17.1838,17.19,17.1593,17.1593,700100.0
2013-03-13 15:45:00,28.02,28.03,28.0,28.03,583000.0,17.1654,17.1716,17.1532,17.1716,583000.0
2013-03-13 15:50:00,28.03,28.03,28.01,28.02,476900.0,17.1716,17.1716,17.1593,17.1654,476900.0
2013-03-13 15:55:00,28.02,28.02,28.01,28.01,1043100.0,17.1654,17.1654,17.1593,17.1593,1043100.0
2013-03-14 09:30:00,28.04,28.07,28.0,28.04,564600.0,17.1777,17.1961,17.1532,17.1777,564600.0
2013-03-14 09:35:00,28.05,28.1,28.05,28.08,215300.0,17.1838,17.2145,17.1838,17.2022,215300.0
2013-03-14 09:40:00,28.09,28.1,28.04,28.06,467100.0,17.2083,17.2145,17.1777,17.19,467100.0
2013-03-14 09:45:00,28.07,28.09,28.03,28.03,281800.0,17.1961,17.2083,17.1716,17.1716,281800.0
2013-03-14 09:50:00,28.04,28.05,28.0,28.0,406800.0,17.1777,17.1838,17.1532,17.1532,406800.0
2013-03-14 09:55:00,28.01,28.01,27.97,27.97,230200.0,17.1593,17.1593,17.1348,17.1348,230200.0
2013-03-14 10:00:00,27.98,27.99,27.96,27.97,325600.0,17.1409,17.1471,17.1287,17.1348,325600.0
2013-03-14 10:05:00,27.97,27.99,27.97,27.98,149100.0,17.1348,17.1471,17.1348,17.1409,149100.0
2013-03-14 10:10:00,27.97,27.98,27.95,27.97,733200.0,17.1348,17.1409,17.1226,17.1348,733200.0
2013-03-14 10:15:00,27.98,28.01,27.97,27.99,952300.0,17.1409,17.1593,17.1348,17.1471,952300.0
2013-03-14 10:20:00,27.99,28.0,27.97,28.0,578700.0,17.1471,17.1532,17.1348,17.1532,578700.0
2013-03-14 10:25:00,27.99,28.0,27.96,27.99,929100.0,17.1471,17.1532,17.1287,17.1471,929100.0
2013-03-14 10:30:00,27.99,28.0,27.97,28.0,519100.0,17.1471,17.1532,17.1348,17.1532,519100.0
2013-03-14 10:35:00,28.0,28.0,27.97,27.98,169300.0,17.1532,17.1532,17.1348,17.1409,169300.0
2013-03-14 10:40:00,27.97,27.99,27.96,27.99,201100.0,17.1348,17.1471,17.1287,17.1471,201100.0
2013-03-14 10:45:00,27.99,27.99,27.97,27.97,156200.0,17.1471,17.1471,17.1348,17.1348,156200.0
2013-03-14 10:50:00,27.97,27.98,27.95,27.95,233000.0,17.1348,17.1409,17.1226,17.1226,233000.0
2013-03-14 10:55:00,27.96,27.96,27.9,27.9,456000.0,17.1287,17.1287,17.0919,17.0919,456000.0
2013-03-14 11:00:00,27.91,27.91,27.88,27.89,261100.0,17.0981,17.0981,17.0797,17.0858,261100.0
2013-03-14 11:05:00,27.88,27.95,27.88,27.93,924800.0,17.0797,17.1226,17.0797,17.1103,924800.0
2013-03-14 11:10:00,27.93,27.93,27.89,27.91,301900.0,17.1103,17.1103,17.0858,17.0981,301900.0
2013-03-14 11:15:00,27.91,27.94,27.91,27.94,211200.0,17.0981,17.1164,17.0981,17.1164,211200.0
2013-03-14 11:20:00,27.94,27.96,27.92,27.95,424300.0,17.1164,17.1287,17.1042,17.1226,424300.0
2013-03-14 11:25:00,27.95,27.96,27.92,27.93,206600.0,17.1226,17.1287,17.1042,17.1103,206600.0
2013-03-14 11:30:00,27.92,27.96,27.91,27.96,425600.0,17.1042,17.1287,17.0981,17.1287,425600.0
2013-03-14 11:35:00,27.96,28.0,27.95,27.99,576500.0,17.1287,17.1532,17.1226,17.1471,576500.0
2013-03-14 11:40:00,27.99,28.01,27.98,28.01,134600.0,17.1471,17.1593,17.1409,17.1593,134600.0
2013-03-14 11:45:00,28.01,28.05,28.01,28.03,159700.0,17.1593,17.1838,17.1593,17.1716,159700.0
2013-03-14 11:50:00,28.04,28.04,27.99,27.99,354900.0,17.1777,17.1777,17.1471,17.1471,354900.0
2013-03-14 11:55:00,27.99,28.0,27.95,27.95,611400.0,17.1471,17.1532,17.1226,17.1226,611400.0
2013-03-14 12:00:00,27.95,27.97,27.93,27.94,336900.0,17.1226,17.1348,17.1103,17.1164,336900.0
2013-03-14 12:05:00,27.93,27.99,27.93,27.97,270000.0,17.1103,17.1471,17.1103,17.1348,270000.0
2013-03-14 12:10:00,27.96,28.0,27.96,27.99,100300.0,17.1287,17.1532,17.1287,17.1471,100300.0
2013-03-14 12:15:00,28.0,28.0,27.98,28.0,196200.0,17.1532,17.1532,17.1409,17.1532,196200.0
2013-03-14 12:20:00,28.0,28.0,27.99,27.99,456400.0,17.1532,17.1532,17.1471,17.1471,456400.0
2013-03-14 12:25:00,27.99,28.02,27.97,28.0,343700.0,17.1471,17.1654,17.1348,17.1532,343700.0
2013-03-14 12:30:00,28.01,28.02,27.99,28.01,216500.0,17.1593,17.1654,17.1471,17.1593,216500.0
2013-03-14 12:35:00,28.01,28.05,28.0,28.03,213700.0,17.1593,17.1838,17.1532,17.1716,213700.0
2013-03-14 12:40:00,28.03,28.04,28.02,28.04,68900.0,17.1716,17.1777,17.1654,17.1777,68900.0
2013-03-14 12:45:00,28.04,28.04,28.02,28.02,120400.0,17.1777,17.1777,17.1654,17.1654,120400.0
2013-03-14 12:50:00,28.02,28.03,28.02,28.03,78100.0,17.1654,17.1716,17.1654,17.1716,78100.0
2013-03-14 12:55:00,28.03,28.03,28.02,28.03,101500.0,17.1716,17.1716,17.1654,17.1716,101500.0
2013-03-14 13:00:00,28.03,28.07,28.02,28.07,207100.0,17.1716,17.1961,17.1654,17.1961,207100.0
2013-03-14 13:05:00,28.07,28.07,28.03,28.04,191800.0,17.1961,17.1961,17.1716,17.1777,191800.0
2013-03-14 13:10:00,28.03,28.04,28.02,28.02,99300.0,17.1716,17.1777,17.1654,17.1654,99300.0
2013-03-14 13:15:00,28.02,28.04,28.01,28.03,120900.0,17.1654,17.1777,17.1593,17.1716,120900.0
2013-03-14 13:20:00,28.04,28.05,28.03,28.05,101600.0,17.1777,17.1838,17.1716,17.1838,101600.0
2013-03-14 13:25:00,28.05,28.06,28.03,28.03,178200.0,17.1838,17.19,17.1716,17.1716,178200.0
2013-03-14 13:30:00,28.04,28.04,28.0,28.0,271000.0,17.1777,17.1777,17.1532,17.1532,271000.0
2013-03-14 13:35:00,28.0,28.01,27.99,28.01,231600.0,17.1532,17.1593,17.1471,17.1593,231600.0
2013-03-14 13:40:00,28.01,28.01,28.0,28.01,97200.0,17.1593,17.1593,17.1532,17.1593,97200.0
2013-03-14 13:45:00,28.01,28.02,28.0,28.01,232100.0,17.1593,17.1654,17.1532,17.1593,232100.0
2013-03-14 13:50:00,28.02,28.02,28.0,28.0,139100.0,17.1654,17.1654,17.1532,17.1532,139100.0
2013-03-14 13:55:00,28.0,28.01,27.99,28.0,183400.0,17.1532,17.1593,17.1471,17.1532,183400.0
2013-03-14 14:00:00,28.01,28.02,28.0,28.01,126500.0,17.1593,17.1654,17.1532,17.1593,126500.0
2013-03-14 14:05:00,28.02,28.02,28.01,28.02,141900.0,17.1654,17.1654,17.1593,17.1654,141900.0
2013-03-14 14:10:00,28.02,28.03,28.0,28.0,275400.0,17.1654,17.1716,17.1532,17.1532,275400.0
2013-03-14 14:15:00,28.01,28.01,27.98,27.99,276200.0,17.1593,17.1593,17.1409,17.1471,276200.0
2013-03-14 14:20:00,27.99,28.0,27.98,27.98,131700.0,17.1471,17.1532,17.1409,17.1409,131700.0
2013-03-14 14:25:00,27.98,28.0,27.98,28.0,83100.0,17.1409,17.1532,17.1409,17.1532,83100.0
2013-03-14 14:30:00,27.99,28.01,27.99,27.99,155300.0,17.1471,17.1593,17.1471,17.1471,155300.0
2013-03-14 14:35:00,28.0,28.02,27.99,28.01,247300.0,17.1532,17.1654,17.1471,17.1593,247300.0
2013-03-14 14:40:00,28.0,28.01,28.0,28.01,72700.0,17.1532,17.1593,17.1532,17.1593,72700.0
2013-03-14 14:45:00,28.01,28.03,28.01,28.02,138000.0,17.1593,17.1716,17.1593,17.1654,138000.0
2013-03-14 14:50:00,28.03,28.05,28.02,28.04,119500.0,17.1716,17.1838,17.1654,17.1777,119500.0
2013-03-14 14:55:00,28.05,28.05,28.01,28.01,345400.0,17.1838,17.1838,17.1593,17.1593,345400.0
2013-03-14 15:00:00,28.02,28.03,28.0,28.02,213100.0,17.1654,17.1716,17.1532,17.1654,213100.0
2013-03-14 15:05:00,28.03,28.06,28.03,28.06,198900.0,17.1716,17.19,17.1716,17.19,198900.0
2013-03-14 15:10:00,28.06,28.07,28.05,28.05,256400.0,17.19,17.1961,17.1838,17.1838,256400.0
2013-03-14 15:15:00,28.05,28.07,28.05,28.07,149600.0,17.1838,17.1961,17.1838,17.1961,149600.0
2013-03-14 15:20:00,28.07,28.07,28.06,28.07,188200.0,17.1961,17.1961,17.19,17.1961,188200.0
2013-03-14 15:25:00,28.07,28.08,28.06,28.08,217900.0,17.1961,17.2022,17.19,17.2022,217900.0
2013-03-14 15:30:00,28.08,28.1,28.05,28.06,382300.0,17.2022,17.2145,17.1838,17.19,382300.0
2013-03-14 15:35:00,28.05,28.09,28.05,28.09,414400.0,17.1838,17.2083,17.1838,17.2083,414400.0
2013-03-14 15:40:00,28.09,28.09,28.07,28.09,387300.0,17.2083,17.2083,17.1961,17.2083,387300.0
2013-03-14 15:45:00,28.08,28.1,28.08,28.1,529400.0,17.2022,17.2145,17.2022,17.2145,529400.0
2013-03-14 15:50:00,28.1,28.1,28.08,28.1,618800.0,17.2145,17.2145,17.2022,17.2145,618800.0
2013-03-14 15:55:00,28.1,28.11,28.06,28.1,2158800.0,17.2145,17.2206,17.19,17.2145,2158800.0
2013-03-15 09:30:00,27.84,27.98,27.83,27.88,10921600.0,17.0552,17.1409,17.049,17.0797,10921600.0
2013-03-15 09:35:00,27.88,27.89,27.84,27.84,618600.0,17.0797,17.0858,17.0552,17.0552,618600.0
2013-03-15 09:40:00,27.85,27.85,27.8,27.81,538300.0,17.0613,17.0613,17.0307,17.0368,538300.0
2013-03-15 09:45:00,27.82,27.84,27.8,27.84,502700.0,17.0429,17.0552,17.0307,17.0552,502700.0
2013-03-15 09:50:00,27.84,27.88,27.83,27.84,524600.0,17.0552,17.0797,17.049,17.0552,524600.0
2013-03-15 09:55:00,27.83,27.85,27.76,27.77,413500.0,17.049,17.0613,17.0062,17.0123,413500.0
2013-03-15 10:00:00,27.77,27.81,27.76,27.79,414600.0,17.0123,17.0368,17.0062,17.0245,414600.0
2013-03-15 10:05:00,27.79,27.86,27.76,27.86,1195300.0,17.0245,17.0674,17.0062,17.0674,1195300.0
2013-03-15 10:10:00,27.86,27.87,27.84,27.87,226800.0,17.0674,17.0736,17.0552,17.0736,226800.0
2013-03-15 10:15:00,27.87,27.95,27.85,27.95,289900.0,17.0736,17.1226,17.0613,17.1226,289900.0
2013-03-15 10:20:00,27.95,27.95,27.9,27.91,572800.0,17.1226,17.1226,17.0919,17.0981,572800.0
2013-03-15 10:25:00,27.9,27.93,27.88,27.88,248400.0,17.0919,17.1103,17.0797,17.0797,248400.0
2013-03-15 10:30:00,27.88,27.9,27.88,27.88,393600.0,17.0797,17.0919,17.0797,17.0797,393600.0
2013-03-15 10:35:00,27.88,27.91,27.88,27.9,169500.0,17.0797,17.0981,17.0797,17.0919,169500.0
2013-03-15 10:40:00,27.9,27.92,27.9,27.92,177000.0,17.0919,17.1042,17.0919,17.1042,177000.0
2013-03-15 10:45:00,27.92,27.92,27.9,27.9,302100.0,17.1042,17.1042,17.0919,17.0919,302100.0
2013-03-15 10:50:00,27.91,27.92,27.9,27.92,161000.0,17.0981,17.1042,17.0919,17.1042,161000.0
2013-03-15 10:55:00,27.92,27.92,27.9,27.92,206700.0,17.1042,17.1042,17.0919,17.1042,206700.0
2013-03-15 11:00:00,27.92,27.95,27.91,27.95,190600.0,17.1042,17.1226,17.0981,17.1226,190600.0
2013-03-15 11:05:00,27.95,27.95,27.93,27.95,188300.0,17.1226,17.1226,17.1103,17.1226,188300.0
2013-03-15 11:10:00,27.95,27.97,27.95,27.96,119600.0,17.1226,17.1348,17.1226,17.1287,119600.0
2013-03-15 11:15:00,27.97,27.98,27.96,27.98,2972600.0,17.1348,17.1409,17.1287,17.1409,2972600.0
2013-03-15 11:20:00,27.97,27.99,27.97,27.98,259000.0,17.1348,17.1471,17.1348,17.1409,259000.0
2013-03-15 11:25:00,27.98,27.99,27.97,27.99,275500.0,17.1409,17.1471,17.1348,17.1471,275500.0
2013-03-15 11:30:00,27.99,28.0,27.98,27.99,231200.0,17.1471,17.1532,17.1409,17.1471,231200.0
2013-03-15 11:35:00,28.0,28.03,28.0,28.01,411100.0,17.1532,17.1716,17.1532,17.1593,411100.0
2013-03-15 11:40:00,28.0,28.03,28.0,28.03,167600.0,17.1532,17.1716,17.1532,17.1716,167600.0
2013-03-15 11:45:00,28.03,28.03,28.01,28.02,196700.0,17.1716,17.1716,17.1593,17.1654,196700.0
2013-03-15 11:50:00,28.02,28.03,28.01,28.02,293000.0,17.1654,17.1716,17.1593,17.1654,293000.0
2013-03-15 11:55:00,28.02,28.03,28.0,28.01,169100.0,17.1654,17.1716,17.1532,17.1593,169100.0
2013-03-15 12:00:00,28.01,28.01,28.0,28.0,179000.0,17.1593,17.1593,17.1532,17.1532,179000.0
2013-03-15 12:05:00,28.0,28.04,28.0,28.04,458100.0,17.1532,17.1777,17.1532,17.1777,458100.0
2013-03-15 12:10:00,28.04,28.04,28.03,28.03,120100.0,17.1777,17.1777,17.1716,17.1716,120100.0
2013-03-15 12:15:00,28.04,28.04,28.02,28.02,125200.0,17.1777,17.1777,17.1654,17.1654,125200.0
2013-03-15 12:20:00,28.03,28.05,28.02,28.05,197600.0,17.1716,17.1838,17.1654,17.1838,197600.0
2013-03-15 12:25:00,28.05,28.06,28.04,28.05,240200.0,17.1838,17.19,17.1777,17.1838,240200.0
2013-03-15 12:30:00,28.05,28.05,28.02,28.03,249500.0,17.1838,17.1838,17.1654,17.1716,249500.0
2013-03-15 12:35:00,28.03,28.03,28.02,28.03,163700.0,17.1716,17.1716,17.1654,17.1716,163700.0
2013-03-15 12:40:00,28.03,28.04,28.02,28.03,81600.0,17.1716,17.1777,17.1654,17.1716,81600.0
2013-03-15 12:45:00,28.04,28.05,28.03,28.05,127100.0,17.1777,17.1838,17.1716,17.1838,127100.0
2013-03-15 12:50:00,28.04,28.05,28.03,28.04,345800.0,17.1777,17.1838,17.1716,17.1777,345800.0
2013-03-15 12:55:00,28.04,28.04,28.02,28.03,284900.0,17.1777,17.1777,17.1654,17.1716,284900.0
2013-03-15 13:00:00,28.03,28.03,28.02,28.02,72400.0,17.1716,17.1716,17.1654,17.1654,72400.0
2013-03-15 13:05:00,28.03,28.03,27.96,27.97,375500.0,17.1716,17.1716,17.1287,17.1348,375500.0
2013-03-15 13:10:00,27.97,27.99,27.96,27.98,112300.0,17.1348,17.1471,17.1287,17.1409,112300.0
2013-03-15 13:15:00,27.98,28.0,27.95,27.96,288300.0,17.1409,17.1532,17.1226,17.1287,288300.0
2013-03-15 13:20:00,27.96,27.97,27.96,27.96,84600.0,17.1287,17.1348,17.1287,17.1287,84600.0
2013-03-15 13:25:00,27.96,27.98,27.96,27.97,106200.0,17.1287,17.1409,17.1287,17.1348,106200.0
2013-03-15 13:30:00,27.97,27.99,27.96,27.97,327000.0,17.1348,17.1471,17.1287,17.1348,327000.0
2013-03-15 13:35:00,27.97,28.01,27.96,28.0,1391900.0,17.1348,17.1593,17.1287,17.1532,1391900.0
2013-03-15 13:40:00,27.99,28.0,27.97,27.98,105500.0,17.1471,17.1532,17.1348,17.1409,105500.0
2013-03-15 13:45:00,27.97,27.98,27.95,27.95,181900.0,17.1348,17.1409,17.1226,17.1226,181900.0
2013-03-15 13:50:00,27.95,27.97,27.95,27.96,132300.0,17.1226,17.1348,17.1226,17.1287,132300.0
2013-03-15 13:55:00,27.96,27.97,27.95,27.95,105200.0,17.1287,17.1348,17.1226,17.1226,105200.0
2013-03-15 14:00:00,27.95,27.98,27.95,27.97,98900.0,17.1226,17.1409,17.1226,17.1348,98900.0
2013-03-15 14:05:00,27.97,27.98,27.96,27.96,158700.0,17.1348,17.1409,17.1287,17.1287,158700.0
2013-03-15 14:10:00,27.96,27.97,27.95,27.95,101600.0,17.1287,17.1348,17.1226,17.1226,101600.0
2013-03-15 14:15:00,27.95,27.96,27.95,27.96,190600.0,17.1226,17.1287,17.1226,17.1287,190600.0
2013-03-15 14:20:00,27.96,27.96,27.95,27.96,136200.0,17.1287,17.1287,17.1226,17.1287,136200.0
2013-03-15 14:25:00,27.96,27.96,27.94,27.95,306900.0,17.1287,17.1287,17.1164,17.1226,306900.0
2013-03-15 14:30:00,27.95,27.96,27.94,27.96,196500.0,17.1226,17.1287,17.1164,17.1287,196500.0
2013-03-15 14:35:00,27.96,27.97,27.94,27.94,267900.0,17.1287,17.1348,17.1164,17.1164,267900.0
2013-03-15 14:40:00,27.94,27.95,27.94,27.95,161400.0,17.1164,17.1226,17.1164,17.1226,161400.0
2013-03-15 14:45:00,27.95,27.95,27.93,27.95,175400.0,17.1226,17.1226,17.1103,17.1226,175400.0
2013-03-15 14:50:00,27.94,27.95,27.93,27.94,166400.0,17.1164,17.1226,17.1103,17.1164,166400.0
2013-03-15 14:55:00,27.94,27.97,27.93,27.96,228000.0,17.1164,17.1348,17.1103,17.1287,228000.0
2013-03-15 15:00:00,27.96,27.98,27.96,27.96,295900.0,17.1287,17.1409,17.1287,17.1287,295900.0
2013-03-15 15:05:00,27.96,27.98,27.96,27.98,211100.0,17.1287,17.1409,17.1287,17.1409,211100.0
2013-03-15 15:10:00,27.98,27.98,27.96,27.96,260800.0,17.1409,17.1409,17.1287,17.1287,260800.0
2013-03-15 15:15:00,27.96,27.97,27.92,27.92,383100.0,17.1287,17.1348,17.1042,17.1042,383100.0
2013-03-15 15:20:00,27.92,27.93,27.88,27.89,619500.0,17.1042,17.1103,17.0797,17.0858,619500.0
2013-03-15 15:25:00,27.89,27.94,27.89,27.93,402500.0,17.0858,17.1164,17.0858,17.1103,402500.0
2013-03-15 15:30:00,27.93,27.95,27.91,27.95,548600.0,17.1103,17.1226,17.0981,17.1226,548600.0
2013-03-15 15:35:00,27.94,27.98,27.94,27.95,658400.0,17.1164,17.1409,17.1164,17.1226,658400.0
2013-03-15 15:40:00,27.95,27.97,27.94,27.96,805600.0,17.1226,17.1348,17.1164,17.1287,805600.0
2013-03-15 15:45:00,27.96,27.98,27.93,27.96,1268000.0,17.1287,17.1409,17.1103,17.1287,1268000.0
2013-03-15 15:50:00,27.96,27.96,27.95,27.96,845600.0,17.1287,17.1287,17.1226,17.1287,845600.0
2013-03-15 15:55:00,27.96,28.01,27.95,28.0,3557900.0,17.1287,17.1593,17.1226,17.1532,3557900.0
2013-03-18 09:30:00,27.74,27.8,27.74,27.78,811800.0,16.9939,17.0307,16.9939,17.0184,811800.0
2013-03-18 09:35:00,27.78,27.92,27.77,27.92,573000.0,17.0184,17.1042,17.0123,17.1042,573000.0
2013-03-18 09:40:00,27.91,27.92,27.87,27.88,413000.0,17.0981,17.1042,17.0736,17.0797,413000.0
2013-03-18 09:45:00,27.88,27.93,27.87,27.92,475000.0,17.0797,17.1103,17.0736,17.1042,475000.0
2013-03-18 09:50:00,27.93,27.97,27.91,27.96,382900.0,17.1103,17.1348,17.0981,17.1287,382900.0
2013-03-18 09:55:00,27.96,28.0,27.96,28.0,107100.0,17.1287,17.1532,17.1287,17.1532,107100.0
2013-03-18 10:00:00,27.99,28.05,27.99,28.01,562800.0,17.1471,17.1838,17.1471,17.1593,562800.0
2013-03-18 10:05:00,28.01,28.05,28.0,28.01,498000.0,17.1593,17.1838,17.1532,17.1593,498000.0
2013-03-18 10:10:00,28.01,28.07,28.01,28.05,308700.0,17.1593,17.1961,17.1593,17.1838,308700.0
2013-03-18 10:15:00,28.05,28.1,28.05,28.07,1093500.0,17.1838,17.2145,17.1838,17.1961,1093500.0
2013-03-18 10:20:00,28.07,28.11,28.05,28.09,1316800.0,17.1961,17.2206,17.1838,17.2083,1316800.0
2013-03-18 10:25:00,28.09,28.14,28.09,28.11,755500.0,17.2083,17.239,17.2083,17.2206,755500.0
2013-03-18 10:30:00,28.11,28.14,28.11,28.14,409000.0,17.2206,17.239,17.2206,17.239,409000.0
2013-03-18 10:35:00,28.13,28.15,28.13,28.14,375700.0,17.2328,17.2451,17.2328,17.239,375700.0
2013-03-18 10:40:00,28.14,28.16,28.13,28.15,432100.0,17.239,17.2512,17.2328,17.2451,432100.0
2013-03-18 10:45:00,28.15,28.17,28.14,28.17,291800.0,17.2451,17.2573,17.239,17.2573,291800.0
2013-03-18 10:50:00,28.17,28.19,28.15,28.17,269600.0,17.2573,17.2696,17.2451,17.2573,269600.0
2013-03-18 10:55:00,28.18,28.18,28.13,28.13,226700.0,17.2635,17.2635,17.2328,17.2328,226700.0
2013-03-18 11:00:00,28.13,28.16,28.11,28.15,244600.0,17.2328,17.2512,17.2206,17.2451,244600.0
2013-03-18 11:05:00,28.16,28.16,28.09,28.09,545600.0,17.2512,17.2512,17.2083,17.2083,545600.0
2013-03-18 11:10:00,28.09,28.12,28.09,28.11,233400.0,17.2083,17.2267,17.2083,17.2206,233400.0
2013-03-18 11:15:00,28.11,28.14,28.11,28.13,186000.0,17.2206,17.239,17.2206,17.2328,186000.0
2013-03-18 11:20:00,28.13,28.17,28.12,28.17,249700.0,17.2328,17.2573,17.2267,17.2573,249700.0
2013-03-18 11:25:00,28.17,28.17,28.1,28.11,462300.0,17.2573,17.2573,17.2145,17.2206,462300.0
2013-03-18 11:30:00,28.11,28.13,28.09,28.11,242200.0,17.2206,17.2328,17.2083,17.2206,242200.0
2013-03-18 11:35:00,28.1,28.12,28.1,28.1,203600.0,17.2145,17.2267,17.2145,17.2145,203600.0
2013-03-18 11:40:00,28.11,28.13,28.1,28.12,303500.0,17.2206,17.2328,17.2145,17.2267,303500.0
2013-03-18 11:45:00,28.13,28.14,28.12,28.13,130400.0,17.2328,17.239,17.2267,17.2328,130400.0
2013-03-18 11:50:00,28.14,28.15,28.13,28.15,151900.0,17.239,17.2451,17.2328,17.2451,151900.0
2013-03-18 11:55:00,28.15,28.17,28.14,28.16,205300.0,17.2451,17.2573,17.239,17.2512,205300.0
2013-03-18 12:00:00,28.16,28.2,28.16,28.18,297800.0,17.2512,17.2757,17.2512,17.2635,297800.0
2013-03-18 12:05:00,28.17,28.2,28.17,28.17,213400.0,17.2573,17.2757,17.2573,17.2573,213400.0
2013-03-18 12:10:00,28.18,28.21,28.17,28.2,533700.0,17.2635,17.2818,17.2573,17.2757,533700.0
2013-03-18 12:15:00,28.21,28.24,28.2,28.21,335000.0,17.2818,17.3002,17.2757,17.2818,335000.0
2013-03-18 12:20:00,28.21,28.22,28.19,28.21,177900.0,17.2818,17.288,17.2696,17.2818,177900.0
2013-03-18 12:25:00,28.22,28.23,28.2,28.22,258300.0,17.288,17.2941,17.2757,17.288,258300.0
2013-03-18 12:30:00,28.22,28.22,28.19,28.2,246500.0,17.288,17.288,17.2696,17.2757,246500.0
2013-03-18 12:35:00,28.21,28.21,28.17,28.2,217900.0,17.2818,17.2818,17.2573,17.2757,217900.0
2013-03-18 12:40:00,28.2,28.2,28.18,28.19,242900.0,17.2757,17.2757,17.2635,17.2696,242900.0
2013-03-18 12:45:00,28.19,28.2,28.17,28.17,162500.0,17.2696,17.2757,17.2573,17.2573,162500.0
2013-03-18 12:50:00,28.17,28.18,28.16,28.18,86100.0,17.2573,17.2635,17.2512,17.2635,86100.0
2013-03-18 12:55:00,28.17,28.21,28.17,28.19,190700.0,17.2573,17.2818,17.2573,17.2696,190700.0
2013-03-18 13:00:00,28.2,28.2,28.18,28.19,168900.0,17.2757,17.2757,17.2635,17.2696,168900.0
2013-03-18 13:05:00,28.18,28.2,28.18,28.2,129400.0,17.2635,17.2757,17.2635,17.2757,129400.0
2013-03-18 13:10:00,28.2,28.21,28.18,28.2,149300.0,17.2757,17.2818,17.2635,17.2757,149300.0
2013-03-18 13:15:00,28.21,28.21,28.2,28.21,83100.0,17.2818,17.2818,17.2757,17.2818,83100.0
2013-03-18 13:20:00,28.21,28.22,28.21,28.21,113100.0,17.2818,17.288,17.2818,17.2818,113100.0
2013-03-18 13:25:00,28.21,28.22,28.15,28.16,232900.0,17.2818,17.288,17.2451,17.2512,232900.0
2013-03-18 13:30:00,28.16,28.17,28.14,28.14,191000.0,17.2512,17.2573,17.239,17.239,191000.0
2013-03-18 13:35:00,28.14,28.16,28.13,28.15,237300.0,17.239,17.2512,17.2328,17.2451,237300.0
2013-03-18 13:40:00,28.16,28.17,28.15,28.17,147600.0,17.2512,17.2573,17.2451,17.2573,147600.0
2013-03-18 13:45:00,28.17,28.17,28.14,28.14,174500.0,17.2573,17.2573,17.239,17.239,174500.0
2013-03-18 13:50:00,28.14,28.15,28.12,28.13,170800.0,17.239,17.2451,17.2267,17.2328,170800.0
2013-03-18 13:55:00,28.13,28.13,28.1,28.12,229100.0,17.2328,17.2328,17.2145,17.2267,229100.0
2013-03-18 14:00:00,28.11,28.13,28.11,28.11,182800.0,17.2206,17.2328,17.2206,17.2206,182800.0
2013-03-18 14:05:00,28.11,28.13,28.11,28.13,93800.0,17.2206,17.2328,17.2206,17.2328,93800.0
2013-03-18 14:10:00,28.13,28.15,28.12,28.15,168100.0,17.2328,17.2451,17.2267,17.2451,168100.0
2013-03-18 14:15:00,28.15,28.19,28.15,28.17,341300.0,17.2451,17.2696,17.2451,17.2573,341300.0
2013-03-18 14:20:00,28.17,28.17,28.15,28.15,107000.0,17.2573,17.2573,17.2451,17.2451,107000.0
2013-03-18 14:25:00,28.15,28.18,28.14,28.18,186900.0,17.2451,17.2635,17.239,17.2635,186900.0
2013-03-18 14:30:00,28.18,28.18,28.15,28.15,155300.0,17.2635,17.2635,17.2451,17.2451,155300.0
2013-03-18 14:35:00,28.16,28.16,28.13,28.13,191500.0,17.2512,17.2512,17.2328,17.2328,191500.0
2013-03-18 14:40:00,28.13,28.15,28.12,28.14,189800.0,17.2328,17.2451,17.2267,17.239,189800.0
2013-03-18 14:45:00,28.13,28.14,28.12,28.14,137900.0,17.2328,17.239,17.2267,17.239,137900.0
2013-03-18 14:50:00,28.14,28.14,28.13,28.14,140000.0,17.239,17.239,17.2328,17.239,140000.0
2013-03-18 14:55:00,28.14,28.14,28.11,28.11,304800.0,17.239,17.239,17.2206,17.2206,304800.0
2013-03-18 15:00:00,28.11,28.13,28.09,28.09,232500.0,17.2206,17.2328,17.2083,17.2083,232500.0
2013-03-18 15:05:00,28.1,28.11,28.09,28.11,143300.0,17.2145,17.2206,17.2083,17.2206,143300.0
2013-03-18 15:10:00,28.1,28.15,28.1,28.15,166700.0,17.2145,17.2451,17.2145,17.2451,166700.0
2013-03-18 15:15:00,28.15,28.15,28.08,28.11,494600.0,17.2451,17.2451,17.2022,17.2206,494600.0
2013-03-18 15:20:00,28.12,28.12,28.09,28.11,389700.0,17.2267,17.2267,17.2083,17.2206,389700.0
2013-03-18 15:25:00,28.1,28.12,28.05,28.07,485900.0,17.2145,17.2267,17.1838,17.1961,485900.0
2013-03-18 15:30:00,28.06,28.07,28.04,28.04,243600.0,17.19,17.1961,17.1777,17.1777,243600.0
2013-03-18 15:35:00,28.04,28.05,28.01,28.04,558700.0,17.1777,17.1838,17.1593,17.1777,558700.0
2013-03-18 15:40:00,28.03,28.06,28.01,28.03,570500.0,17.1716,17.19,17.1593,17.1716,570500.0
2013-03-18 15:45:00,28.02,28.05,28.01,28.02,452200.0,17.1654,17.1838,17.1593,17.1654,452200.0
2013-03-18 15:50:00,28.02,28.04,28.0,28.01,1095400.0,17.1654,17.1777,17.1532,17.1593,1095400.0
2013-03-18 15:55:00,28.01,28.04,27.97,28.03,1469800.0,17.1593,17.1777,17.1348,17.1716,1469800.0
2013-03-19 09:30:00,28.1,28.22,28.09,28.2,670800.0,17.2145,17.288,17.2083,17.2757,670800.0
2013-03-19 09:35:00,28.2,28.22,28.16,28.16,333700.0,17.2757,17.288,17.2512,17.2512,333700.0
2013-03-19 09:40:00,28.17,28.17,28.13,28.14,169800.0,17.2573,17.2573,17.2328,17.239,169800.0
2013-03-19 09:45:00,28.14,28.17,28.13,28.16,156400.0,17.239,17.2573,17.2328,17.2512,156400.0
2013-03-19 09:50:00,28.16,28.23,28.15,28.23,233200.0,17.2512,17.2941,17.2451,17.2941,233200.0
2013-03-19 09:55:00,28.23,28.23,28.2,28.21,341000.0,17.2941,17.2941,17.2757,17.2818,341000.0
2013-03-19 10:00:00,28.21,28.22,28.2,28.21,222400.0,17.2818,17.288,17.2757,17.2818,222400.0
2013-03-19 10:05:00,28.21,28.22,28.19,28.22,272300.0,17.2818,17.288,17.2696,17.288,272300.0
2013-03-19 10:10:00,28.22,28.23,28.21,28.22,213600.0,17.288,17.2941,17.2818,17.288,213600.0
2013-03-19 10:15:00,28.21,28.22,28.2,28.21,158900.0,17.2818,17.288,17.2757,17.2818,158900.0
2013-03-19 10:20:00,28.21,28.23,28.18,28.19,356400.0,17.2818,17.2941,17.2635,17.2696,356400.0
2013-03-19 10:25:00,28.19,28.19,28.14,28.14,225700.0,17.2696,17.2696,17.239,17.239,225700.0
2013-03-19 10:30:00,28.14,28.16,28.12,28.12,393700.0,17.239,17.2512,17.2267,17.2267,393700.0
2013-03-19 10:35:00,28.12,28.14,28.1,28.14,254900.0,17.2267,17.239,17.2145,17.239,254900.0
2013-03-19 10:40:00,28.14,28.16,28.12,28.15,171800.0,17.239,17.2512,17.2267,17.2451,171800.0
2013-03-19 10:45:00,28.15,28.15,28.11,28.12,334300.0,17.2451,17.2451,17.2206,17.2267,334300.0
2013-03-19 10:50:00,28.12,28.14,28.1,28.12,318300.0,17.2267,17.239,17.2145,17.2267,318300.0
2013-03-19 10:55:00,28.12,28.12,28.1,28.12,299600.0,17.2267,17.2267,17.2145,17.2267,299600.0
2013-03-19 11:00:00,28.13,28.14,28.1,28.13,344100.0,17.2328,17.239,17.2145,17.2328,344100.0
2013-03-19 11:05:00,28.13,28.14,28.09,28.11,320500.0,17.2328,17.239,17.2083,17.2206,320500.0
2013-03-19 11:10:00,28.11,28.14,28.11,28.14,170000.0,17.2206,17.239,17.2206,17.239,170000.0
2013-03-19 11:15:00,28.14,28.15,28.13,28.14,191400.0,17.239,17.2451,17.2328,17.239,191400.0
2013-03-19 11:20:00,28.14,28.17,28.14,28.15,196500.0,17.239,17.2573,17.239,17.2451,196500.0
2013-03-19 11:25:00,28.16,28.16,28.14,28.15,164300.0,17.2512,17.2512,17.239,17.2451,164300.0
2013-03-19 11:30:00,28.14,28.18,28.14,28.17,367200.0,17.239,17.2635,17.239,17.2573,367200.0
2013-03-19 11:35:00,28.17,28.18,28.14,28.14,290300.0,17.2573,17.2635,17.239,17.239,290300.0
2013-03-19 11:40:00,28.14,28.16,28.13,28.16,141900.0,17.239,17.2512,17.2328,17.2512,141900.0
2013-03-19 11:45:00,28.16,28.16,28.09,28.09,700300.0,17.2512,17.2512,17.2083,17.2083,700300.0
2013-03-19 11:50:00,28.09,28.1,28.04,28.06,293200.0,17.2083,17.2145,17.1777,17.19,293200.0
2013-03-19 11:55:00,28.05,28.06,27.99,28.02,381200.0,17.1838,17.19,17.1471,17.1654,381200.0
2013-03-19 12:00:00,28.01,28.02,27.99,28.0,153300.0,17.1593,17.1654,17.1471,17.1532,153300.0
2013-03-19 12:05:00,28.0,28.0,27.98,27.98,264200.0,17.1532,17.1532,17.1409,17.1409,264200.0
2013-03-19 12:10:00,27.98,27.99,27.95,27.99,348800.0,17.1409,17.1471,17.1226,17.1471,348800.0
2013-03-19 12:15:00,27.99,27.99,27.93,27.94,337500.0,17.1471,17.1471,17.1103,17.1164,337500.0
2013-03-19 12:20:00,27.95,27.96,27.93,27.96,300000.0,17.1226,17.1287,17.1103,17.1287,300000.0
2013-03-19 12:25:00,27.96,27.97,27.94,27.96,419100.0,17.1287,17.1348,17.1164,17.1287,419100.0
2013-03-19 12:30:00,27.96,27.96,27.93,27.95,382400.0,17.1287,17.1287,17.1103,17.1226,382400.0
2013-03-19 12:35:00,27.95,27.98,27.95,27.98,449800.0,17.1226,17.1409,17.1226,17.1409,449800.0
2013-03-19 12:40:00,27.98,28.0,27.97,28.0,419500.0,17.1409,17.1532,17.1348,17.1532,419500.0
2013-03-19 12:45:00,28.0,28.01,27.94,27.94,298400.0,17.1532,17.1593,17.1164,17.1164,298400.0
2013-03-19 12:50:00,27.94,27.97,27.92,27.94,929700.0,17.1164,17.1348,17.1042,17.1164,929700.0
2013-03-19 12:55:00,27.93,27.96,27.93,27.95,341200.0,17.1103,17.1287,17.1103,17.1226,341200.0
2013-03-19 13:00:00,27.96,27.98,27.96,27.98,163400.0,17.1287,17.1409,17.1287,17.1409,163400.0
2013-03-19 13:05:00,27.98,28.02,27.97,27.99,279900.0,17.1409,17.1654,17.1348,17.1471,279900.0
2013-03-19 13:10:00,28.0,28.0,27.97,27.97,161900.0,17.1532,17.1532,17.1348,17.1348,161900.0
2013-03-19 13:15:00,27.97,27.98,27.91,27.91,512100.0,17.1348,17.1409,17.0981,17.0981,512100.0
2013-03-19 13:20:00,27.92,27.94,27.9,27.92,170900.0,17.1042,17.1164,17.0919,17.1042,170900.0
2013-03-19 13:25:00,27.93,27.97,27.91,27.96,325700.0,17.1103,17.1348,17.0981,17.1287,325700.0
2013-03-19 13:30:00,27.95,27.97,27.94,27.95,603900.0,17.1226,17.1348,17.1164,17.1226,603900.0
2013-03-19 13:35:00,27.96,27.97,27.92,27.94,260300.0,17.1287,17.1348,17.1042,17.1164,260300.0
2013-03-19 13:40:00,27.93,27.97,27.92,27.97,242000.0,17.1103,17.1348,17.1042,17.1348,242000.0
2013-03-19 13:45:00,27.96,27.99,27.96,27.98,104700.0,17.1287,17.1471,17.1287,17.1409,104700.0
2013-03-19 13:50:00,27.99,27.99,27.97,27.98,137800.0,17.1471,17.1471,17.1348,17.1409,137800.0
2013-03-19 13:55:00,27.97,28.02,27.97,27.99,240800.0,17.1348,17.1654,17.1348,17.1471,240800.0
2013-03-19 14:00:00,28.0,28.02,27.99,28.0,193900.0,17.1532,17.1654,17.1471,17.1532,193900.0
2013-03-19 14:05:00,28.0,28.03,27.99,28.02,189300.0,17.1532,17.1716,17.1471,17.1654,189300.0
2013-03-19 14:10:00,28.02,28.03,28.0,28.0,149700.0,17.1654,17.1716,17.1532,17.1532,149700.0
2013-03-19 14:15:00,28.0,28.01,27.95,27.96,384600.0,17.1532,17.1593,17.1226,17.1287,384600.0
2013-03-19 14:20:00,27.96,28.02,27.94,28.02,249500.0,17.1287,17.1654,17.1164,17.1654,249500.0
2013-03-19 14:25:00,28.02,28.04,28.0,28.03,336000.0,17.1654,17.1777,17.1532,17.1716,336000.0
2013-03-19 14:30:00,28.02,28.07,28.02,28.06,314500.0,17.1654,17.1961,17.1654,17.19,314500.0
2013-03-19 14:35:00,28.06,28.06,28.02,28.04,266800.0,17.19,17.19,17.1654,17.1777,266800.0
2013-03-19 14:40:00,28.03,28.04,28.0,28.02,278100.0,17.1716,17.1777,17.1532,17.1654,278100.0
2013-03-19 14:45:00,28.02,28.02,27.98,28.0,337200.0,17.1654,17.1654,17.1409,17.1532,337200.0
2013-03-19 14:50:00,28.0,28.02,27.99,28.01,272600.0,17.1532,17.1654,17.1471,17.1593,272600.0
2013-03-19 14:55:00,28.01,28.02,28.0,28.01,363400.0,17.1593,17.1654,17.1532,17.1593,363400.0
2013-03-19 15:00:00,28.01,28.04,28.01,28.02,262800.0,17.1593,17.1777,17.1593,17.1654,262800.0
2013-03-19 15:05:00,28.01,28.01,27.98,28.01,353300.0,17.1593,17.1593,17.1409,17.1593,353300.0
2013-03-19 15:10:00,28.0,28.11,27.99,28.1,585500.0,17.1532,17.2206,17.1471,17.2145,585500.0
2013-03-19 15:15:00,28.1,28.12,28.03,28.05,442400.0,17.2145,17.2267,17.1716,17.1838,442400.0
2013-03-19 15:20:00,28.04,28.05,27.99,28.0,294600.0,17.1777,17.1838,17.1471,17.1532,294600.0
2013-03-19 15:25:00,28.01,28.03,27.99,28.02,314300.0,17.1593,17.1716,17.1471,17.1654,314300.0
2013-03-19 15:30:00,28.01,28.02,27.96,27.97,305300.0,17.1593,17.1654,17.1287,17.1348,305300.0
2013-03-19 15:35:00,27.98,28.01,27.97,27.99,316800.0,17.1409,17.1593,17.1348,17.1471,316800.0
2013-03-19 15:40:00,28.0,28.0,27.97,27.98,260300.0,17.1532,17.1532,17.1348,17.1409,260300.0
2013-03-19 15:45:00,27.98,28.0,27.96,27.98,359000.0,17.1409,17.1532,17.1287,17.1409,359000.0
2013-03-19 15:50:00,27.98,28.02,27.97,28.02,559500.0,17.1409,17.1654,17.1348,17.1654,559500.0
2013-03-19 15:55:00,28.02,28.04,27.99,28.0,1023900.0,17.1654,17.1777,17.1471,17.1532,1023900.0
2013-03-20 09:30:00,28.19,28.28,28.16,28.22,813600.0,17.2696,17.3247,17.2512,17.288,813600.0
2013-03-20 09:35:00,28.23,28.3,28.21,28.3,499500.0,17.2941,17.337,17.2818,17.337,499500.0
2013-03-20 09:40:00,28.29,28.31,28.28,28.28,308700.0,17.3309,17.3431,17.3247,17.3247,308700.0
2013-03-20 09:45:00,28.28,28.29,28.25,28.25,236000.0,17.3247,17.3309,17.3063,17.3063,236000.0
2013-03-20 09:50:00,28.26,28.28,28.25,28.26,279100.0,17.3125,17.3247,17.3063,17.3125,279100.0
2013-03-20 09:55:00,28.26,28.29,28.24,28.24,260800.0,17.3125,17.3309,17.3002,17.3002,260800.0
2013-03-20 10:00:00,28.24,28.27,28.24,28.27,230200.0,17.3002,17.3186,17.3002,17.3186,230200.0
2013-03-20 10:05:00,28.27,28.28,28.25,28.26,320900.0,17.3186,17.3247,17.3063,17.3125,320900.0
2013-03-20 10:10:00,28.27,28.28,28.24,28.28,259500.0,17.3186,17.3247,17.3002,17.3247,259500.0
2013-03-20 10:15:00,28.28,28.3,28.27,28.29,243200.0,17.3247,17.337,17.3186,17.3309,243200.0
2013-03-20 10:20:00,28.3,28.3,28.27,28.28,237900.0,17.337,17.337,17.3186,17.3247,237900.0
2013-03-20 10:25:00,28.28,28.3,28.28,28.3,154300.0,17.3247,17.337,17.3247,17.337,154300.0
2013-03-20 10:30:00,28.3,28.3,28.27,28.27,207500.0,17.337,17.337,17.3186,17.3186,207500.0
2013-03-20 10:35:00,28.27,28.28,28.22,28.24,346700.0,17.3186,17.3247,17.288,17.3002,346700.0
2013-03-20 10:40:00,28.23,28.28,28.23,28.28,226000.0,17.2941,17.3247,17.2941,17.3247,226000.0
2013-03-20 10:45:00,28.28,28.3,28.26,28.29,671400.0,17.3247,17.337,17.3125,17.3309,671400.0
2013-03-20 10:50:00,28.3,28.3,28.26,28.29,1523800.0,17.337,17.337,17.3125,17.3309,1523800.0
2013-03-20 10:55:00,28.29,28.31,28.28,28.31,237100.0,17.3309,17.3431,17.3247,17.3431,237100.0
2013-03-20 11:00:00,28.3,28.31,28.26,28.26,428800.0,17.337,17.3431,17.3125,17.3125,428800.0
2013-03-20 11:05:00,28.27,28.3,28.26,28.3,246100.0,17.3186,17.337,17.3125,17.337,246100.0
2013-03-20 11:10:00,28.3,28.31,28.28,28.29,306000.0,17.337,17.3431,17.3247,17.3309,306000.0
2013-03-20 11:15:00,28.29,28.3,28.27,28.28,245400.0,17.3309,17.337,17.3186,17.3247,245400.0
2013-03-20 11:20:00,28.28,28.29,28.27,28.28,206800.0,17.3247,17.3309,17.3186,17.3247,206800.0
2013-03-20 11:25:00,28.28,28.28,28.27,28.27,196700.0,17.3247,17.3247,17.3186,17.3186,196700.0
2013-03-20 11:30:00,28.28,28.28,28.27,28.28,131900.0,17.3247,17.3247,17.3186,17.3247,131900.0
2013-03-20 11:35:00,28.28,28.28,28.27,28.28,156300.0,17.3247,17.3247,17.3186,17.3247,156300.0
2013-03-20 11:40:00,28.28,28.29,28.25,28.26,393400.0,17.3247,17.3309,17.3063,17.3125,393400.0
2013-03-20 11:45:00,28.26,28.27,28.25,28.26,183800.0,17.3125,17.3186,17.3063,17.3125,183800.0
2013-03-20 11:50:00,28.26,28.27,28.25,28.27,87100.0,17.3125,17.3186,17.3063,17.3186,87100.0
2013-03-20 11:55:00,28.27,28.27,28.26,28.27,87000.0,17.3186,17.3186,17.3125,17.3186,87000.0
2013-03-20 12:00:00,28.27,28.27,28.25,28.26,206400.0,17.3186,17.3186,17.3063,17.3125,206400.0
2013-03-20 12:05:00,28.26,28.26,28.21,28.22,353600.0,17.3125,17.3125,17.2818,17.288,353600.0
2013-03-20 12:10:00,28.23,28.24,28.21,28.21,293400.0,17.2941,17.3002,17.2818,17.2818,293400.0
2013-03-20 12:15:00,28.21,28.22,28.2,28.21,145100.0,17.2818,17.288,17.2757,17.2818,145100.0
2013-03-20 12:20:00,28.2,28.2,28.19,28.19,97000.0,17.2757,17.2757,17.2696,17.2696,97000.0
2013-03-20 12:25:00,28.19,28.2,28.19,28.2,112300.0,17.2696,17.2757,17.2696,17.2757,112300.0
2013-03-20 12:30:00,28.2,28.21,28.19,28.2,314500.0,17.2757,17.2818,17.2696,17.2757,314500.0
2013-03-20 12:35:00,28.2,28.2,28.17,28.18,311100.0,17.2757,17.2757,17.2573,17.2635,311100.0
2013-03-20 12:40:00,28.18,28.18,28.17,28.17,148800.0,17.2635,17.2635,17.2573,17.2573,148800.0
2013-03-20 12:45:00,28.18,28.21,28.15,28.21,456000.0,17.2635,17.2818,17.2451,17.2818,456000.0
2013-03-20 12:50:00,28.21,28.22,28.19,28.2,246300.0,17.2818,17.288,17.2696,17.2757,246300.0
2013-03-20 12:55:00,28.2,28.21,28.19,28.2,153300.0,17.2757,17.2818,17.2696,17.2757,153300.0
2013-03-20 13:00:00,28.2,28.2,28.18,28.19,106100.0,17.2757,17.2757,17.2635,17.2696,106100.0
2013-03-20 13:05:00,28.18,28.19,28.18,28.18,75200.0,17.2635,17.2696,17.2635,17.2635,75200.0
2013-03-20 13:10:00,28.19,28.19,28.16,28.17,165900.0,17.2696,17.2696,17.2512,17.2573,165900.0
2013-03-20 13:15:00,28.16,28.18,28.12,28.17,1169800.0,17.2512,17.2635,17.2267,17.2573,1169800.0
2013-03-20 13:20:00,28.17,28.17,28.14,28.15,604000.0,17.2573,17.2573,17.239,17.2451,604000.0
2013-03-20 13:25:00,28.15,28.15,28.12,28.13,275300.0,17.2451,17.2451,17.2267,17.2328,275300.0
2013-03-20 13:30:00,28.13,28.14,28.11,28.11,120600.0,17.2328,17.239,17.2206,17.2206,120600.0
2013-03-20 13:35:00,28.12,28.14,28.11,28.14,153100.0,17.2267,17.239,17.2206,17.239,153100.0
2013-03-20 13:40:00,28.13,28.15,28.13,28.14,157700.0,17.2328,17.2451,17.2328,17.239,157700.0
2013-03-20 13:45:00,28.14,28.18,28.14,28.18,415800.0,17.239,17.2635,17.239,17.2635,415800.0
2013-03-20 13:50:00,28.17,28.19,28.16,28.19,786700.0,17.2573,17.2696,17.2512,17.2696,786700.0
2013-03-20 13:55:00,28.18,28.19,28.18,28.18,165800.0,17.2635,17.2696,17.2635,17.2635,165800.0
2013-03-20 14:00:00,28.18,28.21,28.16,28.21,304900.0,17.2635,17.2818,17.2512,17.2818,304900.0
2013-03-20 14:05:00,28.21,28.23,28.19,28.2,257200.0,17.2818,17.2941,17.2696,17.2757,257200.0
2013-03-20 14:10:00,28.19,28.23,28.19,28.22,177100.0,17.2696,17.2941,17.2696,17.288,177100.0
2013-03-20 14:15:00,28.23,28.26,28.22,28.25,224500.0,17.2941,17.3125,17.288,17.3063,224500.0
2013-03-20 14:20:00,28.26,28.29,28.24,28.29,651800.0,17.3125,17.3309,17.3002,17.3309,651800.0
2013-03-20 14:25:00,28.28,28.29,28.27,28.28,961700.0,17.3247,17.3309,17.3186,17.3247,961700.0
2013-03-20 14:30:00,28.28,28.29,28.25,28.26,316000.0,17.3247,17.3309,17.3063,17.3125,316000.0
2013-03-20 14:35:00,28.25,28.28,28.24,28.27,283400.0,17.3063,17.3247,17.3002,17.3186,283400.0
2013-03-20 14:40:00,28.28,28.28,28.26,28.27,202400.0,17.3247,17.3247,17.3125,17.3186,202400.0
2013-03-20 14:45:00,28.27,28.29,28.26,28.28,298400.0,17.3186,17.3309,17.3125,17.3247,298400.0
2013-03-20 14:50:00,28.28,28.3,28.27,28.3,577500.0,17.3247,17.337,17.3186,17.337,577500.0
2013-03-20 14:55:00,28.3,28.3,28.29,28.3,213800.0,17.337,17.337,17.3309,17.337,213800.0
2013-03-20 15:00:00,28.3,28.3,28.27,28.29,331300.0,17.337,17.337,17.3186,17.3309,331300.0
2013-03-20 15:05:00,28.29,28.31,28.28,28.3,401500.0,17.3309,17.3431,17.3247,17.337,401500.0
2013-03-20 15:10:00,28.3,28.34,28.3,28.34,546900.0,17.337,17.3615,17.337,17.3615,546900.0
2013-03-20 15:15:00,28.34,28.34,28.32,28.34,404200.0,17.3615,17.3615,17.3492,17.3615,404200.0
2013-03-20 15:20:00,28.34,28.35,28.32,28.33,370500.0,17.3615,17.3676,17.3492,17.3554,370500.0
2013-03-20 15:25:00,28.33,28.35,28.32,28.34,364200.0,17.3554,17.3676,17.3492,17.3615,364200.0
2013-03-20 15:30:00,28.34,28.35,28.31,28.34,415300.0,17.3615,17.3676,17.3431,17.3615,415300.0
2013-03-20 15:35:00,28.33,28.36,28.33,28.36,378900.0,17.3554,17.3737,17.3554,17.3737,378900.0
2013-03-20 15:40:00,28.36,28.4,28.35,28.39,710200.0,17.3737,17.3982,17.3676,17.3921,710200.0
2013-03-20 15:45:00,28.39,28.4,28.34,28.37,617700.0,17.3921,17.3982,17.3615,17.3799,617700.0
2013-03-20 15:50:00,28.37,28.37,28.31,28.31,594000.0,17.3799,17.3799,17.3431,17.3431,594000.0
2013-03-20 15:55:00,28.32,28.32,28.27,28.3,1780100.0,17.3492,17.3492,17.3186,17.337,1780100.0
2013-03-21 09:30:00,28.17,28.18,28.03,28.11,701400.0,17.2573,17.2635,17.1716,17.2206,701400.0
2013-03-21 09:35:00,28.11,28.13,28.08,28.1,313000.0,17.2206,17.2328,17.2022,17.2145,313000.0
2013-03-21 09:40:00,28.11,28.15,28.1,28.11,356200.0,17.2206,17.2451,17.2145,17.2206,356200.0
2013-03-21 09:45:00,28.11,28.17,28.1,28.16,327600.0,17.2206,17.2573,17.2145,17.2512,327600.0
2013-03-21 09:50:00,28.16,28.17,28.14,28.15,249000.0,17.2512,17.2573,17.239,17.2451,249000.0
2013-03-21 09:55:00,28.15,28.2,28.15,28.2,194100.0,17.2451,17.2757,17.2451,17.2757,194100.0
2013-03-21 10:00:00,28.2,28.2,28.15,28.15,360600.0,17.2757,17.2757,17.2451,17.2451,360600.0
2013-03-21 10:05:00,28.15,28.16,28.11,28.13,270600.0,17.2451,17.2512,17.2206,17.2328,270600.0
2013-03-21 10:10:00,28.13,28.18,28.11,28.18,309300.0,17.2328,17.2635,17.2206,17.2635,309300.0
2013-03-21 10:15:00,28.18,28.18,28.13,28.14,322900.0,17.2635,17.2635,17.2328,17.239,322900.0
2013-03-21 10:20:00,28.14,28.17,28.12,28.17,363500.0,17.239,17.2573,17.2267,17.2573,363500.0
2013-03-21 10:25:00,28.17,28.17,28.15,28.17,304400.0,17.2573,17.2573,17.2451,17.2573,304400.0
2013-03-21 10:30:00,28.17,28.18,28.15,28.17,230200.0,17.2573,17.2635,17.2451,17.2573,230200.0
2013-03-21 10:35:00,28.18,28.18,28.12,28.12,285100.0,17.2635,17.2635,17.2267,17.2267,285100.0
2013-03-21 10:40:00,28.13,28.17,28.12,28.16,467000.0,17.2328,17.2573,17.2267,17.2512,467000.0
2013-03-21 10:45:00,28.16,28.2,28.15,28.18,252800.0,17.2512,17.2757,17.2451,17.2635,252800.0
2013-03-21 10:50:00,28.18,28.23,28.18,28.21,1002000.0,17.2635,17.2941,17.2635,17.2818,1002000.0
2013-03-21 10:55:00,28.21,28.24,28.2,28.24,263500.0,17.2818,17.3002,17.2757,17.3002,263500.0
2013-03-21 11:00:00,28.23,28.24,28.2,28.21,255500.0,17.2941,17.3002,17.2757,17.2818,255500.0
2013-03-21 11:05:00,28.21,28.23,28.2,28.21,186700.0,17.2818,17.2941,17.2757,17.2818,186700.0
2013-03-21 11:10:00,28.21,28.22,28.2,28.21,210400.0,17.2818,17.288,17.2757,17.2818,210400.0
2013-03-21 11:15:00,28.2,28.24,28.2,28.24,171900.0,17.2757,17.3002,17.2757,17.3002,171900.0
2013-03-21 11:20:00,28.24,28.29,28.24,28.29,197000.0,17.3002,17.3309,17.3002,17.3309,197000.0
2013-03-21 11:25:00,28.29,28.3,28.27,28.29,237800.0,17.3309,17.337,17.3186,17.3309,237800.0
2013-03-21 11:30:00,28.29,28.3,28.26,28.28,238000.0,17.3309,17.337,17.3125,17.3247,238000.0
2013-03-21 11:35:00,28.29,28.3,28.27,28.28,145700.0,17.3309,17.337,17.3186,17.3247,145700.0
2013-03-21 11:40:00,28.28,28.32,28.28,28.3,230800.0,17.3247,17.3492,17.3247,17.337,230800.0
2013-03-21 11:45:00,28.3,28.31,28.27,28.29,213200.0,17.337,17.3431,17.3186,17.3309,213200.0
2013-03-21 11:50:00,28.29,28.31,28.28,28.28,199000.0,17.3309,17.3431,17.3247,17.3247,199000.0
2013-03-21 11:55:00,28.28,28.29,28.26,28.27,143200.0,17.3247,17.3309,17.3125,17.3186,143200.0
2013-03-21 12:00:00,28.27,28.3,28.27,28.3,170500.0,17.3186,17.337,17.3186,17.337,170500.0
2013-03-21 12:05:00,28.3,28.32,28.29,28.31,123200.0,17.337,17.3492,17.3309,17.3431,123200.0
2013-03-21 12:10:00,28.31,28.31,28.29,28.3,179000.0,17.3431,17.3431,17.3309,17.337,179000.0
2013-03-21 12:15:00,28.3,28.3,28.27,28.28,164600.0,17.337,17.337,17.3186,17.3247,164600.0
2013-03-21 12:20:00,28.27,28.29,28.27,28.29,143600.0,17.3186,17.3309,17.3186,17.3309,143600.0
2013-03-21 12:25:00,28.28,28.29,28.24,28.25,109700.0,17.3247,17.3309,17.3002,17.3063,109700.0
2013-03-21 12:30:00,28.25,28.27,28.21,28.22,180400.0,17.3063,17.3186,17.2818,17.288,180400.0
2013-03-21 12:35:00,28.22,28.23,28.21,28.22,83700.0,17.288,17.2941,17.2818,17.288,83700.0
2013-03-21 12:40:00,28.22,28.24,28.22,28.23,121100.0,17.288,17.3002,17.288,17.2941,121100.0
2013-03-21 12:45:00,28.22,28.25,28.21,28.22,172400.0,17.288,17.3063,17.2818,17.288,172400.0
2013-03-21 12:50:00,28.21,28.23,28.21,28.23,82400.0,17.2818,17.2941,17.2818,17.2941,82400.0
2013-03-21 12:55:00,28.22,28.23,28.2,28.2,89600.0,17.288,17.2941,17.2757,17.2757,89600.0
2013-03-21 13:00:00,28.2,28.22,28.19,28.21,138800.0,17.2757,17.288,17.2696,17.2818,138800.0
2013-03-21 13:05:00,28.2,28.23,28.19,28.21,90800.0,17.2757,17.2941,17.2696,17.2818,90800.0
2013-03-21 13:10:00,28.21,28.23,28.2,28.21,113100.0,17.2818,17.2941,17.2757,17.2818,113100.0
2013-03-21 13:15:00,28.21,28.22,28.17,28.18,173600.0,17.2818,17.288,17.2573,17.2635,173600.0
2013-03-21 13:20:00,28.17,28.19,28.16,28.16,182000.0,17.2573,17.2696,17.2512,17.2512,182000.0
2013-03-21 13:25:00,28.16,28.18,28.15,28.17,169200.0,17.2512,17.2635,17.2451,17.2573,169200.0
2013-03-21 13:30:00,28.17,28.17,28.1,28.1,269200.0,17.2573,17.2573,17.2145,17.2145,269200.0
2013-03-21 13:35:00,28.11,28.15,28.11,28.14,207400.0,17.2206,17.2451,17.2206,17.239,207400.0
2013-03-21 13:40:00,28.14,28.17,28.13,28.14,653100.0,17.239,17.2573,17.2328,17.239,653100.0
2013-03-21 13:45:00,28.15,28.16,28.12,28.15,247200.0,17.2451,17.2512,17.2267,17.2451,247200.0
2013-03-21 13:50:00,28.15,28.17,28.14,28.15,419700.0,17.2451,17.2573,17.239,17.2451,419700.0
2013-03-21 13:55:00,28.14,28.15,28.12,28.14,159900.0,17.239,17.2451,17.2267,17.239,159900.0
2013-03-21 14:00:00,28.13,28.14,28.06,28.08,427500.0,17.2328,17.239,17.19,17.2022,427500.0
2013-03-21 14:05:00,28.08,28.1,28.07,28.1,277400.0,17.2022,17.2145,17.1961,17.2145,277400.0
2013-03-21 14:10:00,28.09,28.15,28.09,28.15,381100.0,17.2083,17.2451,17.2083,17.2451,381100.0
2013-03-21 14:15:00,28.14,28.18,28.14,28.16,295400.0,17.239,17.2635,17.239,17.2512,295400.0
2013-03-21 14:20:00,28.16,28.17,28.15,28.16,110300.0,17.2512,17.2573,17.2451,17.2512,110300.0
2013-03-21 14:25:00,28.16,28.2,28.16,28.16,282200.0,17.2512,17.2757,17.2512,17.2512,282200.0
2013-03-21 14:30:00,28.17,28.18,28.15,28.15,273600.0,17.2573,17.2635,17.2451,17.2451,273600.0
2013-03-21 14:35:00,28.15,28.16,28.12,28.13,175300.0,17.2451,17.2512,17.2267,17.2328,175300.0
2013-03-21 14:40:00,28.13,28.16,28.13,28.16,170500.0,17.2328,17.2512,17.2328,17.2512,170500.0
2013-03-21 14:45:00,28.16,28.17,28.15,28.17,157400.0,17.2512,17.2573,17.2451,17.2573,157400.0
2013-03-21 14:50:00,28.17,28.17,28.14,28.16,166100.0,17.2573,17.2573,17.239,17.2512,166100.0
2013-03-21 14:55:00,28.16,28.18,28.15,28.17,155400.0,17.2512,17.2635,17.2451,17.2573,155400.0
2013-03-21 15:00:00,28.17,28.2,28.16,28.2,119700.0,17.2573,17.2757,17.2512,17.2757,119700.0
2013-03-21 15:05:00,28.2,28.2,28.16,28.18,293800.0,17.2757,17.2757,17.2512,17.2635,293800.0
2013-03-21 15:10:00,28.18,28.2,28.17,28.2,113500.0,17.2635,17.2757,17.2573,17.2757,113500.0
2013-03-21 15:15:00,28.2,28.2,28.12,28.13,516700.0,17.2757,17.2757,17.2267,17.2328,516700.0
2013-03-21 15:20:00,28.13,28.18,28.13,28.17,214900.0,17.2328,17.2635,17.2328,17.2573,214900.0
2013-03-21 15:25:00,28.18,28.21,28.17,28.21,123700.0,17.2635,17.2818,17.2573,17.2818,123700.0
2013-03-21 15:30:00,28.21,28.23,28.19,28.21,549600.0,17.2818,17.2941,17.2696,17.2818,549600.0
2013-03-21 15:35:00,28.22,28.22,28.18,28.18,336800.0,17.288,17.288,17.2635,17.2635,336800.0
2013-03-21 15:40:00,28.18,28.19,28.16,28.17,335700.0,17.2635,17.2696,17.2512,17.2573,335700.0
2013-03-21 15:45:00,28.16,28.2,28.13,28.17,671200.0,17.2512,17.2757,17.2328,17.2573,671200.0
2013-03-21 15:50:00,28.18,28.19,28.15,28.15,423800.0,17.2635,17.2696,17.2451,17.2451,423800.0
2013-03-21 15:55:00,28.15,28.15,28.11,28.11,1218100.0,17.2451,17.2451,17.2206,17.2206,1218100.0
2013-03-22 09:30:00,28.14,28.25,28.11,28.18,965200.0,17.239,17.3063,17.2206,17.2635,965200.0
2013-03-22 09:35:00,28.17,28.24,28.17,28.21,549700.0,17.2573,17.3002,17.2573,17.2818,549700.0
2013-03-22 09:40:00,28.22,28.25,28.21,28.24,716000.0,17.288,17.3063,17.2818,17.3002,716000.0
2013-03-22 09:45:00,28.24,28.3,28.21,28.28,724200.0,17.3002,17.337,17.2818,17.3247,724200.0
2013-03-22 09:50:00,28.28,28.33,28.28,28.32,207000.0,17.3247,17.3554,17.3247,17.3492,207000.0
2013-03-22 09:55:00,28.33,28.36,28.32,28.33,270400.0,17.3554,17.3737,17.3492,17.3554,270400.0
2013-03-22 10:00:00,28.33,28.34,28.29,28.3,368800.0,17.3554,17.3615,17.3309,17.337,368800.0
2013-03-22 10:05:00,28.3,28.34,28.29,28.34,310700.0,17.337,17.3615,17.3309,17.3615,310700.0
2013-03-22 10:10:00,28.33,28.34,28.3,28.3,351500.0,17.3554,17.3615,17.337,17.337,351500.0
2013-03-22 10:15:00,28.3,28.31,28.29,28.3,158100.0,17.337,17.3431,17.3309,17.337,158100.0
2013-03-22 10:20:00,28.31,28.32,28.3,28.31,256100.0,17.3431,17.3492,17.337,17.3431,256100.0
2013-03-22 10:25:00,28.3,28.31,28.3,28.3,192000.0,17.337,17.3431,17.337,17.337,192000.0
2013-03-22 10:30:00,28.3,28.3,28.29,28.29,172800.0,17.337,17.337,17.3309,17.3309,172800.0
2013-03-22 10:35:00,28.3,28.3,28.29,28.3,126500.0,17.337,17.337,17.3309,17.337,126500.0
2013-03-22 10:40:00,28.29,28.31,28.29,28.31,193800.0,17.3309,17.3431,17.3309,17.3431,193800.0
2013-03-22 10:45:00,28.3,28.33,28.26,28.28,309700.0,17.337,17.3554,17.3125,17.3247,309700.0
2013-03-22 10:50:00,28.29,28.3,28.26,28.29,243000.0,17.3309,17.337,17.3125,17.3309,243000.0
2013-03-22 10:55:00,28.29,28.33,28.28,28.3,362100.0,17.3309,17.3554,17.3247,17.337,362100.0
2013-03-22 11:00:00,28.31,28.34,28.3,28.33,303400.0,17.3431,17.3615,17.337,17.3554,303400.0
2013-03-22 11:05:00,28.33,28.34,28.32,28.34,187500.0,17.3554,17.3615,17.3492,17.3615,187500.0
2013-03-22 11:10:00,28.34,28.36,28.33,28.35,411700.0,17.3615,17.3737,17.3554,17.3676,411700.0
2013-03-22 11:15:00,28.36,28.37,28.32,28.34,268800.0,17.3737,17.3799,17.3492,17.3615,268800.0
2013-03-22 11:20:00,28.34,28.35,28.33,28.34,144000.0,17.3615,17.3676,17.3554,17.3615,144000.0
2013-03-22 11:25:00,28.35,28.39,28.34,28.38,326600.0,17.3676,17.3921,17.3615,17.386,326600.0
2013-03-22 11:30:00,28.37,28.39,28.36,28.37,182700.0,17.3799,17.3921,17.3737,17.3799,182700.0
2013-03-22 11:35:00,28.36,28.39,28.36,28.39,183700.0,17.3737,17.3921,17.3737,17.3921,183700.0
2013-03-22 11:40:00,28.39,28.39,28.36,28.37,165700.0,17.3921,17.3921,17.3737,17.3799,165700.0
2013-03-22 11:45:00,28.38,28.38,28.36,28.37,143100.0,17.386,17.386,17.3737,17.3799,143100.0
2013-03-22 11:50:00,28.37,28.37,28.33,28.34,147100.0,17.3799,17.3799,17.3554,17.3615,147100.0
2013-03-22 11:55:00,28.33,28.35,28.32,28.33,297200.0,17.3554,17.3676,17.3492,17.3554,297200.0
2013-03-22 12:00:00,28.33,28.35,28.32,28.35,161400.0,17.3554,17.3676,17.3492,17.3676,161400.0
2013-03-22 12:05:00,28.35,28.35,28.32,28.33,166700.0,17.3676,17.3676,17.3492,17.3554,166700.0
2013-03-22 12:10:00,28.32,28.33,28.3,28.32,302700.0,17.3492,17.3554,17.337,17.3492,302700.0
2013-03-22 12:15:00,28.33,28.34,28.32,28.34,140500.0,17.3554,17.3615,17.3492,17.3615,140500.0
2013-03-22 12:20:00,28.34,28.35,28.33,28.35,170000.0,17.3615,17.3676,17.3554,17.3676,170000.0
2013-03-22 12:25:00,28.35,28.36,28.34,28.35,153700.0,17.3676,17.3737,17.3615,17.3676,153700.0
2013-03-22 12:30:00,28.35,28.35,28.32,28.33,252400.0,17.3676,17.3676,17.3492,17.3554,252400.0
2013-03-22 12:35:00,28.33,28.34,28.32,28.34,69500.0,17.3554,17.3615,17.3492,17.3615,69500.0
2013-03-22 12:40:00,28.34,28.34,28.33,28.34,58600.0,17.3615,17.3615,17.3554,17.3615,58600.0
2013-03-22 12:45:00,28.34,28.34,28.33,28.34,70800.0,17.3615,17.3615,17.3554,17.3615,70800.0
2013-03-22 12:50:00,28.34,28.35,28.33,28.35,142400.0,17.3615,17.3676,17.3554,17.3676,142400.0
2013-03-22 12:55:00,28.35,28.37,28.34,28.36,140200.0,17.3676,17.3799,17.3615,17.3737,140200.0
2013-03-22 13:00:00,28.35,28.37,28.33,28.35,238400.0,17.3676,17.3799,17.3554,17.3676,238400.0
2013-03-22 13:05:00,28.35,28.35,28.33,28.35,158600.0,17.3676,17.3676,17.3554,17.3676,158600.0
2013-03-22 13:10:00,28.35,28.36,28.34,28.34,123900.0,17.3676,17.3737,17.3615,17.3615,123900.0
2013-03-22 13:15:00,28.34,28.35,28.34,28.35,81600.0,17.3615,17.3676,17.3615,17.3676,81600.0
2013-03-22 13:20:00,28.35,28.37,28.35,28.37,125100.0,17.3676,17.3799,17.3676,17.3799,125100.0
2013-03-22 13:25:00,28.37,28.39,28.36,28.38,210000.0,17.3799,17.3921,17.3737,17.386,210000.0
2013-03-22 13:30:00,28.38,28.39,28.37,28.39,160200.0,17.386,17.3921,17.3799,17.3921,160200.0
2013-03-22 13:35:00,28.38,28.39,28.38,28.39,61800.0,17.386,17.3921,17.386,17.3921,61800.0
2013-03-22 13:40:00,28.38,28.39,28.38,28.39,134700.0,17.386,17.3921,17.386,17.3921,134700.0
2013-03-22 13:45:00,28.38,28.39,28.37,28.38,82300.0,17.386,17.3921,17.3799,17.386,82300.0
2013-03-22 13:50:00,28.38,28.38,28.37,28.38,126000.0,17.386,17.386,17.3799,17.386,126000.0
2013-03-22 13:55:00,28.38,28.38,28.36,28.36,104100.0,17.386,17.386,17.3737,17.3737,104100.0
2013-03-22 14:00:00,28.37,28.37,28.36,28.37,193500.0,17.3799,17.3799,17.3737,17.3799,193500.0
2013-03-22 14:05:00,28.36,28.38,28.35,28.36,420800.0,17.3737,17.386,17.3676,17.3737,420800.0
2013-03-22 14:10:00,28.36,28.37,28.35,28.35,298600.0,17.3737,17.3799,17.3676,17.3676,298600.0
2013-03-22 14:15:00,28.35,28.36,28.34,28.35,143000.0,17.3676,17.3737,17.3615,17.3676,143000.0
2013-03-22 14:20:00,28.35,28.35,28.34,28.34,78300.0,17.3676,17.3676,17.3615,17.3615,78300.0
2013-03-22 14:25:00,28.35,28.35,28.34,28.35,111900.0,17.3676,17.3676,17.3615,17.3676,111900.0
2013-03-22 14:30:00,28.35,28.36,28.34,28.35,165900.0,17.3676,17.3737,17.3615,17.3676,165900.0
2013-03-22 14:35:00,28.35,28.38,28.34,28.38,172800.0,17.3676,17.386,17.3615,17.386,172800.0
2013-03-22 14:40:00,28.37,28.39,28.37,28.38,137000.0,17.3799,17.3921,17.3799,17.386,137000.0
2013-03-22 14:45:00,28.37,28.38,28.36,28.38,132200.0,17.3799,17.386,17.3737,17.386,132200.0
2013-03-22 14:50:00,28.38,28.38,28.35,28.38,175700.0,17.386,17.386,17.3676,17.386,175700.0
2013-03-22 14:55:00,28.37,28.38,28.34,28.34,154900.0,17.3799,17.386,17.3615,17.3615,154900.0
2013-03-22 15:00:00,28.35,28.35,28.32,28.32,169500.0,17.3676,17.3676,17.3492,17.3492,169500.0
2013-03-22 15:05:00,28.32,28.33,28.31,28.32,88100.0,17.3492,17.3554,17.3431,17.3492,88100.0
2013-03-22 15:10:00,28.32,28.35,28.31,28.35,256500.0,17.3492,17.3676,17.3431,17.3676,256500.0
2013-03-22 15:15:00,28.35,28.35,28.33,28.34,245400.0,17.3676,17.3676,17.3554,17.3615,245400.0
2013-03-22 15:20:00,28.34,28.34,28.31,28.34,265400.0,17.3615,17.3615,17.3431,17.3615,265400.0
2013-03-22 15:25:00,28.34,28.34,28.31,28.33,222400.0,17.3615,17.3615,17.3431,17.3554,222400.0
2013-03-22 15:30:00,28.33,28.33,28.32,28.33,136800.0,17.3554,17.3554,17.3492,17.3554,136800.0
2013-03-22 15:35:00,28.32,28.36,28.32,28.35,482100.0,17.3492,17.3737,17.3492,17.3676,482100.0
2013-03-22 15:40:00,28.35,28.37,28.34,28.36,535500.0,17.3676,17.3799,17.3615,17.3737,535500.0
2013-03-22 15:45:00,28.36,28.36,28.34,28.35,737300.0,17.3737,17.3737,17.3615,17.3676,737300.0
2013-03-22 15:50:00,28.35,28.35,28.31,28.31,453400.0,17.3676,17.3676,17.3431,17.3431,453400.0
2013-03-22 15:55:00,28.31,28.37,28.3,28.37,1507400.0,17.3431,17.3799,17.337,17.3799,1507400.0
2013-03-25 09:30:00,28.44,28.48,28.4,28.44,993100.0,17.4227,17.4472,17.3982,17.4227,993100.0
2013-03-25 09:35:00,28.44,28.45,28.41,28.44,351900.0,17.4227,17.4289,17.4044,17.4227,351900.0
2013-03-25 09:40:00,28.43,28.44,28.4,28.44,191500.0,17.4166,17.4227,17.3982,17.4227,191500.0
2013-03-25 09:45:00,28.44,28.49,28.42,28.49,520100.0,17.4227,17.4534,17.4105,17.4534,520100.0
2013-03-25 09:50:00,28.49,28.51,28.46,28.48,1015300.0,17.4534,17.4656,17.435,17.4472,1015300.0
2013-03-25 09:55:00,28.48,28.48,28.45,28.46,271900.0,17.4472,17.4472,17.4289,17.435,271900.0
2013-03-25 10:00:00,28.46,28.46,28.41,28.41,273900.0,17.435,17.435,17.4044,17.4044,273900.0
2013-03-25 10:05:00,28.42,28.44,28.4,28.41,315000.0,17.4105,17.4227,17.3982,17.4044,315000.0
2013-03-25 10:10:00,28.41,28.42,28.4,28.41,278500.0,17.4044,17.4105,17.3982,17.4044,278500.0
2013-03-25 10:15:00,28.4,28.41,28.39,28.41,273100.0,17.3982,17.4044,17.3921,17.4044,273100.0
2013-03-25 10:20:00,28.41,28.43,28.38,28.38,228000.0,17.4044,17.4166,17.386,17.386,228000.0
2013-03-25 10:25:00,28.38,28.39,28.33,28.33,179000.0,17.386,17.3921,17.3554,17.3554,179000.0
2013-03-25 10:30:00,28.33,28.35,28.32,28.34,298200.0,17.3554,17.3676,17.3492,17.3615,298200.0
2013-03-25 10:35:00,28.34,28.37,28.34,28.37,175400.0,17.3615,17.3799,17.3615,17.3799,175400.0
2013-03-25 10:40:00,28.37,28.38,28.36,28.38,213800.0,17.3799,17.386,17.3737,17.386,213800.0
2013-03-25 10:45:00,28.38,28.38,28.33,28.35,312900.0,17.386,17.386,17.3554,17.3676,312900.0
2013-03-25 10:50:00,28.35,28.37,28.34,28.37,234100.0,17.3676,17.3799,17.3615,17.3799,234100.0
2013-03-25 10:55:00,28.37,28.37,28.31,28.32,342700.0,17.3799,17.3799,17.3431,17.3492,342700.0
2013-03-25 11:00:00,28.31,28.34,28.28,28.33,263600.0,17.3431,17.3615,17.3247,17.3554,263600.0
2013-03-25 11:05:00,28.34,28.37,28.33,28.37,358200.0,17.3615,17.3799,17.3554,17.3799,358200.0
2013-03-25 11:10:00,28.37,28.37,28.34,28.34,199900.0,17.3799,17.3799,17.3615,17.3615,199900.0
2013-03-25 11:15:00,28.34,28.35,28.25,28.25,343400.0,17.3615,17.3676,17.3063,17.3063,343400.0
2013-03-25 11:20:00,28.25,28.27,28.23,28.27,276500.0,17.3063,17.3186,17.2941,17.3186,276500.0
2013-03-25 11:25:00,28.27,28.28,28.24,28.25,252600.0,17.3186,17.3247,17.3002,17.3063,252600.0
2013-03-25 11:30:00,28.25,28.26,28.21,28.23,2949100.0,17.3063,17.3125,17.2818,17.2941,2949100.0
2013-03-25 11:35:00,28.22,28.24,28.21,28.22,142300.0,17.288,17.3002,17.2818,17.288,142300.0
2013-03-25 11:40:00,28.22,28.23,28.19,28.23,273300.0,17.288,17.2941,17.2696,17.2941,273300.0
2013-03-25 11:45:00,28.23,28.24,28.2,28.22,546400.0,17.2941,17.3002,17.2757,17.288,546400.0
2013-03-25 11:50:00,28.23,28.23,28.2,28.2,385800.0,17.2941,17.2941,17.2757,17.2757,385800.0
2013-03-25 11:55:00,28.21,28.21,28.18,28.19,211600.0,17.2818,17.2818,17.2635,17.2696,211600.0
2013-03-25 12:00:00,28.19,28.21,28.18,28.21,335900.0,17.2696,17.2818,17.2635,17.2818,335900.0
2013-03-25 12:05:00,28.21,28.21,28.17,28.18,279300.0,17.2818,17.2818,17.2573,17.2635,279300.0
2013-03-25 12:10:00,28.18,28.18,28.14,28.15,280900.0,17.2635,17.2635,17.239,17.2451,280900.0
2013-03-25 12:15:00,28.15,28.17,28.14,28.15,285300.0,17.2451,17.2573,17.239,17.2451,285300.0
2013-03-25 12:20:00,28.15,28.15,28.12,28.14,296900.0,17.2451,17.2451,17.2267,17.239,296900.0
2013-03-25 12:25:00,28.13,28.15,28.12,28.12,286500.0,17.2328,17.2451,17.2267,17.2267,286500.0
2013-03-25 12:30:00,28.12,28.15,28.12,28.13,273600.0,17.2267,17.2451,17.2267,17.2328,273600.0
2013-03-25 12:35:00,28.13,28.15,28.12,28.14,156800.0,17.2328,17.2451,17.2267,17.239,156800.0
2013-03-25 12:40:00,28.14,28.16,28.14,28.16,89500.0,17.239,17.2512,17.239,17.2512,89500.0
2013-03-25 12:45:00,28.16,28.18,28.14,28.16,245700.0,17.2512,17.2635,17.239,17.2512,245700.0
2013-03-25 12:50:00,28.16,28.17,28.08,28.09,423400.0,17.2512,17.2573,17.2022,17.2083,423400.0
2013-03-25 12:55:00,28.09,28.1,28.07,28.07,188900.0,17.2083,17.2145,17.1961,17.1961,188900.0
2013-03-25 13:00:00,28.08,28.08,28.04,28.07,463400.0,17.2022,17.2022,17.1777,17.1961,463400.0
2013-03-25 13:05:00,28.07,28.07,28.01,28.01,591000.0,17.1961,17.1961,17.1593,17.1593,591000.0
2013-03-25 13:10:00,28.01,28.02,27.98,28.0,311000.0,17.1593,17.1654,17.1409,17.1532,311000.0
2013-03-25 13:15:00,28.0,28.03,27.99,28.02,209600.0,17.1532,17.1716,17.1471,17.1654,209600.0
2013-03-25 13:20:00,28.03,28.07,28.03,28.06,140500.0,17.1716,17.1961,17.1716,17.19,140500.0
2013-03-25 13:25:00,28.06,28.1,28.04,28.09,296100.0,17.19,17.2145,17.1777,17.2083,296100.0
2013-03-25 13:30:00,28.08,28.1,28.07,28.1,141300.0,17.2022,17.2145,17.1961,17.2145,141300.0
2013-03-25 13:35:00,28.09,28.1,28.08,28.09,320700.0,17.2083,17.2145,17.2022,17.2083,320700.0
2013-03-25 13:40:00,28.08,28.11,28.08,28.11,214400.0,17.2022,17.2206,17.2022,17.2206,214400.0
2013-03-25 13:45:00,28.11,28.16,28.1,28.15,400800.0,17.2206,17.2512,17.2145,17.2451,400800.0
2013-03-25 13:50:00,28.15,28.19,28.15,28.19,416700.0,17.2451,17.2696,17.2451,17.2696,416700.0
2013-03-25 13:55:00,28.19,28.21,28.16,28.17,285100.0,17.2696,17.2818,17.2512,17.2573,285100.0
2013-03-25 14:00:00,28.17,28.18,28.14,28.14,260400.0,17.2573,17.2635,17.239,17.239,260400.0
2013-03-25 14:05:00,28.14,28.18,28.14,28.16,178800.0,17.239,17.2635,17.239,17.2512,178800.0
2013-03-25 14:10:00,28.16,28.18,28.13,28.13,338600.0,17.2512,17.2635,17.2328,17.2328,338600.0
2013-03-25 14:15:00,28.14,28.18,28.14,28.17,111600.0,17.239,17.2635,17.239,17.2573,111600.0
2013-03-25 14:20:00,28.17,28.2,28.16,28.16,184400.0,17.2573,17.2757,17.2512,17.2512,184400.0
2013-03-25 14:25:00,28.16,28.19,28.15,28.17,166600.0,17.2512,17.2696,17.2451,17.2573,166600.0
2013-03-25 14:30:00,28.18,28.18,28.15,28.16,173900.0,17.2635,17.2635,17.2451,17.2512,173900.0
2013-03-25 14:35:00,28.16,28.17,28.13,28.15,173000.0,17.2512,17.2573,17.2328,17.2451,173000.0
2013-03-25 14:40:00,28.16,28.18,28.15,28.18,114600.0,17.2512,17.2635,17.2451,17.2635,114600.0
2013-03-25 14:45:00,28.18,28.18,28.15,28.15,204600.0,17.2635,17.2635,17.2451,17.2451,204600.0
2013-03-25 14:50:00,28.15,28.17,28.15,28.16,123700.0,17.2451,17.2573,17.2451,17.2512,123700.0
2013-03-25 14:55:00,28.16,28.17,28.15,28.16,173600.0,17.2512,17.2573,17.2451,17.2512,173600.0
2013-03-25 15:00:00,28.16,28.16,28.1,28.12,360100.0,17.2512,17.2512,17.2145,17.2267,360100.0
2013-03-25 15:05:00,28.12,28.13,28.09,28.1,468700.0,17.2267,17.2328,17.2083,17.2145,468700.0
2013-03-25 15:10:00,28.11,28.13,28.09,28.13,340400.0,17.2206,17.2328,17.2083,17.2328,340400.0
2013-03-25 15:15:00,28.13,28.14,28.09,28.1,210700.0,17.2328,17.239,17.2083,17.2145,210700.0
2013-03-25 15:20:00,28.09,28.12,28.08,28.08,336600.0,17.2083,17.2267,17.2022,17.2022,336600.0
2013-03-25 15:25:00,28.09,28.11,28.07,28.09,208300.0,17.2083,17.2206,17.1961,17.2083,208300.0
2013-03-25 15:30:00,28.09,28.13,28.09,28.12,369100.0,17.2083,17.2328,17.2083,17.2267,369100.0
2013-03-25 15:35:00,28.12,28.15,28.11,28.15,341000.0,17.2267,17.2451,17.2206,17.2451,341000.0
2013-03-25 15:40:00,28.15,28.17,28.14,28.14,359600.0,17.2451,17.2573,17.239,17.239,359600.0
2013-03-25 15:45:00,28.14,28.15,28.11,28.13,674700.0,17.239,17.2451,17.2206,17.2328,674700.0
2013-03-25 15:50:00,28.13,28.19,28.12,28.18,539700.0,17.2328,17.2696,17.2267,17.2635,539700.0
2013-03-25 15:55:00,28.18,28.24,28.16,28.17,1752200.0,17.2635,17.3002,17.2512,17.2573,1752200.0
2013-03-26 09:30:00,28.26,28.35,28.23,28.33,1003500.0,17.3125,17.3676,17.2941,17.3554,1003500.0
2013-03-26 09:35:00,28.33,28.33,28.26,28.29,289500.0,17.3554,17.3554,17.3125,17.3309,289500.0
2013-03-26 09:40:00,28.29,28.35,28.29,28.34,218900.0,17.3309,17.3676,17.3309,17.3615,218900.0
2013-03-26 09:45:00,28.35,28.38,28.33,28.36,522300.0,17.3676,17.386,17.3554,17.3737,522300.0
2013-03-26 09:50:00,28.36,28.38,28.35,28.37,266700.0,17.3737,17.386,17.3676,17.3799,266700.0
2013-03-26 09:55:00,28.37,28.41,28.36,28.4,288500.0,17.3799,17.4044,17.3737,17.3982,288500.0
2013-03-26 10:00:00,28.39,28.4,28.35,28.4,288900.0,17.3921,17.3982,17.3676,17.3982,288900.0
2013-03-26 10:05:00,28.4,28.41,28.37,28.41,555400.0,17.3982,17.4044,17.3799,17.4044,555400.0
2013-03-26 10:10:00,28.4,28.42,28.38,28.41,343800.0,17.3982,17.4105,17.386,17.4044,343800.0
2013-03-26 10:15:00,28.4,28.41,28.38,28.38,225400.0,17.3982,17.4044,17.386,17.386,225400.0
2013-03-26 10:20:00,28.39,28.39,28.37,28.38,317400.0,17.3921,17.3921,17.3799,17.386,317400.0
2013-03-26 10:25:00,28.38,28.39,28.37,28.39,239300.0,17.386,17.3921,17.3799,17.3921,239300.0
2013-03-26 10:30:00,28.39,28.41,28.37,28.38,546800.0,17.3921,17.4044,17.3799,17.386,546800.0
2013-03-26 10:35:00,28.38,28.39,28.35,28.36,466200.0,17.386,17.3921,17.3676,17.3737,466200.0
2013-03-26 10:40:00,28.36,28.37,28.33,28.33,329300.0,17.3737,17.3799,17.3554,17.3554,329300.0
2013-03-26 10:45:00,28.33,28.36,28.3,28.36,374100.0,17.3554,17.3737,17.337,17.3737,374100.0
2013-03-26 10:50:00,28.36,28.37,28.34,28.35,386000.0,17.3737,17.3799,17.3615,17.3676,386000.0
2013-03-26 10:55:00,28.36,28.38,28.34,28.37,470700.0,17.3737,17.386,17.3615,17.3799,470700.0
2013-03-26 11:00:00,28.37,28.39,28.35,28.37,503000.0,17.3799,17.3921,17.3676,17.3799,503000.0
2013-03-26 11:05:00,28.37,28.41,28.37,28.4,1332500.0,17.3799,17.4044,17.3799,17.3982,1332500.0
2013-03-26 11:10:00,28.4,28.41,28.38,28.4,670600.0,17.3982,17.4044,17.386,17.3982,670600.0
2013-03-26 11:15:00,28.4,28.41,28.39,28.4,253300.0,17.3982,17.4044,17.3921,17.3982,253300.0
2013-03-26 11:20:00,28.4,28.41,28.39,28.41,362100.0,17.3982,17.4044,17.3921,17.4044,362100.0
2013-03-26 11:25:00,28.41,28.44,28.4,28.43,251100.0,17.4044,17.4227,17.3982,17.4166,251100.0
2013-03-26 11:30:00,28.43,28.44,28.42,28.44,337300.0,17.4166,17.4227,17.4105,17.4227,337300.0
2013-03-26 11:35:00,28.44,28.47,28.43,28.46,190400.0,17.4227,17.4411,17.4166,17.435,190400.0
2013-03-26 11:40:00,28.46,28.49,28.46,28.49,122500.0,17.435,17.4534,17.435,17.4534,122500.0
2013-03-26 11:45:00,28.49,28.5,28.48,28.5,218600.0,17.4534,17.4595,17.4472,17.4595,218600.0
2013-03-26 11:50:00,28.5,28.52,28.47,28.48,417100.0,17.4595,17.4718,17.4411,17.4472,417100.0
2013-03-26 11:55:00,28.48,28.51,28.47,28.49,256000.0,17.4472,17.4656,17.4411,17.4534,256000.0
2013-03-26 12:00:00,28.49,28.5,28.48,28.49,164800.0,17.4534,17.4595,17.4472,17.4534,164800.0
2013-03-26 12:05:00,28.48,28.5,28.48,28.49,148300.0,17.4472,17.4595,17.4472,17.4534,148300.0
2013-03-26 12:10:00,28.5,28.52,28.49,28.51,275300.0,17.4595,17.4718,17.4534,17.4656,275300.0
2013-03-26 12:15:00,28.52,28.53,28.51,28.53,434300.0,17.4718,17.4779,17.4656,17.4779,434300.0
2013-03-26 12:20:00,28.53,28.53,28.5,28.52,342500.0,17.4779,17.4779,17.4595,17.4718,342500.0
2013-03-26 12:25:00,28.52,28.52,28.49,28.51,367200.0,17.4718,17.4718,17.4534,17.4656,367200.0
2013-03-26 12:30:00,28.51,28.52,28.51,28.52,92100.0,17.4656,17.4718,17.4656,17.4718,92100.0
2013-03-26 12:35:00,28.52,28.52,28.5,28.51,154200.0,17.4718,17.4718,17.4595,17.4656,154200.0
2013-03-26 12:40:00,28.51,28.53,28.5,28.53,135400.0,17.4656,17.4779,17.4595,17.4779,135400.0
2013-03-26 12:45:00,28.53,28.55,28.52,28.54,203400.0,17.4779,17.4901,17.4718,17.484,203400.0
2013-03-26 12:50:00,28.54,28.54,28.5,28.51,288800.0,17.484,17.484,17.4595,17.4656,288800.0
2013-03-26 12:55:00,28.51,28.52,28.5,28.51,205500.0,17.4656,17.4718,17.4595,17.4656,205500.0
2013-03-26 13:00:00,28.51,28.51,28.5,28.51,106700.0,17.4656,17.4656,17.4595,17.4656,106700.0
2013-03-26 13:05:00,28.51,28.53,28.5,28.53,127400.0,17.4656,17.4779,17.4595,17.4779,127400.0
2013-03-26 13:10:00,28.52,28.6,28.52,28.57,689800.0,17.4718,17.5208,17.4718,17.5024,689800.0
2013-03-26 13:15:00,28.57,28.59,28.55,28.56,362300.0,17.5024,17.5146,17.4901,17.4963,362300.0
2013-03-26 13:20:00,28.57,28.6,28.56,28.59,206300.0,17.5024,17.5208,17.4963,17.5146,206300.0
2013-03-26 13:25:00,28.59,28.6,28.58,28.58,239800.0,17.5146,17.5208,17.5085,17.5085,239800.0
2013-03-26 13:30:00,28.58,28.6,28.58,28.6,96700.0,17.5085,17.5208,17.5085,17.5208,96700.0
2013-03-26 13:35:00,28.6,28.6,28.59,28.6,92500.0,17.5208,17.5208,17.5146,17.5208,92500.0
2013-03-26 13:40:00,28.6,28.6,28.59,28.6,142400.0,17.5208,17.5208,17.5146,17.5208,142400.0
2013-03-26 13:45:00,28.59,28.6,28.58,28.6,272000.0,17.5146,17.5208,17.5085,17.5208,272000.0
2013-03-26 13:50:00,28.6,28.62,28.59,28.62,193900.0,17.5208,17.533,17.5146,17.533,193900.0
2013-03-26 13:55:00,28.62,28.64,28.59,28.6,426500.0,17.533,17.5453,17.5146,17.5208,426500.0
2013-03-26 14:00:00,28.6,28.6,28.57,28.58,158400.0,17.5208,17.5208,17.5024,17.5085,158400.0
2013-03-26 14:05:00,28.58,28.58,28.57,28.58,114400.0,17.5085,17.5085,17.5024,17.5085,114400.0
2013-03-26 14:10:00,28.58,28.59,28.57,28.59,158800.0,17.5085,17.5146,17.5024,17.5146,158800.0
2013-03-26 14:15:00,28.59,28.62,28.58,28.62,195300.0,17.5146,17.533,17.5085,17.533,195300.0
2013-03-26 14:20:00,28.62,28.65,28.61,28.64,320100.0,17.533,17.5514,17.5269,17.5453,320100.0
2013-03-26 14:25:00,28.64,28.65,28.63,28.65,323200.0,17.5453,17.5514,17.5391,17.5514,323200.0
2013-03-26 14:30:00,28.65,28.65,28.57,28.57,611000.0,17.5514,17.5514,17.5024,17.5024,611000.0
2013-03-26 14:35:00,28.58,28.58,28.57,28.58,200400.0,17.5085,17.5085,17.5024,17.5085,200400.0
2013-03-26 14:40:00,28.58,28.62,28.58,28.6,310900.0,17.5085,17.533,17.5085,17.5208,310900.0
2013-03-26 14:45:00,28.61,28.61,28.59,28.6,190600.0,17.5269,17.5269,17.5146,17.5208,190600.0
2013-03-26 14:50:00,28.6,28.61,28.59,28.6,465600.0,17.5208,17.5269,17.5146,17.5208,465600.0
2013-03-26 14:55:00,28.6,28.63,28.58,28.63,772700.0,17.5208,17.5391,17.5085,17.5391,772700.0
2013-03-26 15:00:00,28.63,28.64,28.61,28.63,318900.0,17.5391,17.5453,17.5269,17.5391,318900.0
2013-03-26 15:05:00,28.63,28.63,28.62,28.62,340200.0,17.5391,17.5391,17.533,17.533,340200.0
2013-03-26 15:10:00,28.63,28.65,28.62,28.65,348300.0,17.5391,17.5514,17.533,17.5514,348300.0
2013-03-26 15:15:00,28.65,28.66,28.62,28.63,434200.0,17.5514,17.5575,17.533,17.5391,434200.0
2013-03-26 15:20:00,28.63,28.64,28.61,28.64,446000.0,17.5391,17.5453,17.5269,17.5453,446000.0
2013-03-26 15:25:00,28.64,28.66,28.63,28.65,341100.0,17.5453,17.5575,17.5391,17.5514,341100.0
2013-03-26 15:30:00,28.65,28.65,28.62,28.64,673800.0,17.5514,17.5514,17.533,17.5453,673800.0
2013-03-26 15:35:00,28.64,28.64,28.62,28.62,311200.0,17.5453,17.5453,17.533,17.533,311200.0
2013-03-26 15:40:00,28.63,28.63,28.62,28.62,445400.0,17.5391,17.5391,17.533,17.533,445400.0
2013-03-26 15:45:00,28.62,28.63,28.62,28.63,602000.0,17.533,17.5391,17.533,17.5391,602000.0
2013-03-26 15:50:00,28.62,28.63,28.6,28.6,857800.0,17.533,17.5391,17.5208,17.5208,857800.0
2013-03-26 15:55:00,28.6,28.62,28.59,28.6,2156400.0,17.5208,17.533,17.5146,17.5208,2156400.0
2013-03-27 09:30:00,28.5,28.6,28.45,28.5,876100.0,17.4595,17.5208,17.4289,17.4595,876100.0
2013-03-27 09:35:00,28.51,28.55,28.45,28.52,531800.0,17.4656,17.4901,17.4289,17.4718,531800.0
2013-03-27 09:40:00,28.52,28.58,28.5,28.56,525300.0,17.4718,17.5085,17.4595,17.4963,525300.0
2013-03-27 09:45:00,28.55,28.58,28.54,28.58,243800.0,17.4901,17.5085,17.484,17.5085,243800.0
2013-03-27 09:50:00,28.58,28.58,28.55,28.57,295500.0,17.5085,17.5085,17.4901,17.5024,295500.0
2013-03-27 09:55:00,28.56,28.63,28.56,28.61,332100.0,17.4963,17.5391,17.4963,17.5269,332100.0
2013-03-27 10:00:00,28.62,28.65,28.6,28.65,389400.0,17.533,17.5514,17.5208,17.5514,389400.0
2013-03-27 10:05:00,28.65,28.66,28.63,28.63,359500.0,17.5514,17.5575,17.5391,17.5391,359500.0
2013-03-27 10:10:00,28.63,28.64,28.55,28.55,313500.0,17.5391,17.5453,17.4901,17.4901,313500.0
2013-03-27 10:15:00,28.56,28.59,28.55,28.57,285900.0,17.4963,17.5146,17.4901,17.5024,285900.0
2013-03-27 10:20:00,28.57,28.61,28.54,28.59,388600.0,17.5024,17.5269,17.484,17.5146,388600.0
2013-03-27 10:25:00,28.6,28.64,28.59,28.62,235300.0,17.5208,17.5453,17.5146,17.533,235300.0
2013-03-27 10:30:00,28.62,28.64,28.6,28.61,329400.0,17.533,17.5453,17.5208,17.5269,329400.0
2013-03-27 10:35:00,28.61,28.63,28.6,28.6,224700.0,17.5269,17.5391,17.5208,17.5208,224700.0
2013-03-27 10:40:00,28.61,28.63,28.6,28.62,260700.0,17.5269,17.5391,17.5208,17.533,260700.0
2013-03-27 10:45:00,28.62,28.63,28.58,28.58,235100.0,17.533,17.5391,17.5085,17.5085,235100.0
2013-03-27 10:50:00,28.58,28.59,28.56,28.56,165700.0,17.5085,17.5146,17.4963,17.4963,165700.0
2013-03-27 10:55:00,28.57,28.57,28.53,28.55,288500.0,17.5024,17.5024,17.4779,17.4901,288500.0
2013-03-27 11:00:00,28.55,28.58,28.55,28.57,194100.0,17.4901,17.5085,17.4901,17.5024,194100.0
2013-03-27 11:05:00,28.56,28.56,28.51,28.51,285100.0,17.4963,17.4963,17.4656,17.4656,285100.0
2013-03-27 11:10:00,28.51,28.56,28.51,28.54,211600.0,17.4656,17.4963,17.4656,17.484,211600.0
2013-03-27 11:15:00,28.54,28.56,28.53,28.55,258900.0,17.484,17.4963,17.4779,17.4901,258900.0
2013-03-27 11:20:00,28.55,28.56,28.54,28.55,238900.0,17.4901,17.4963,17.484,17.4901,238900.0
2013-03-27 11:25:00,28.56,28.56,28.53,28.54,209500.0,17.4963,17.4963,17.4779,17.484,209500.0
2013-03-27 11:30:00,28.54,28.56,28.53,28.56,148700.0,17.484,17.4963,17.4779,17.4963,148700.0
2013-03-27 11:35:00,28.56,28.56,28.54,28.55,1228500.0,17.4963,17.4963,17.484,17.4901,1228500.0
2013-03-27 11:40:00,28.55,28.56,28.52,28.53,786300.0,17.4901,17.4963,17.4718,17.4779,786300.0
2013-03-27 11:45:00,28.53,28.55,28.51,28.55,532600.0,17.4779,17.4901,17.4656,17.4901,532600.0
2013-03-27 11:50:00,28.54,28.56,28.53,28.55,444500.0,17.484,17.4963,17.4779,17.4901,444500.0
2013-03-27 11:55:00,28.55,28.55,28.53,28.53,177500.0,17.4901,17.4901,17.4779,17.4779,177500.0
2013-03-27 12:00:00,28.53,28.55,28.53,28.54,219200.0,17.4779,17.4901,17.4779,17.484,219200.0
2013-03-27 12:05:00,28.54,28.55,28.5,28.51,216600.0,17.484,17.4901,17.4595,17.4656,216600.0
2013-03-27 12:10:00,28.5,28.54,28.5,28.52,206400.0,17.4595,17.484,17.4595,17.4718,206400.0
2013-03-27 12:15:00,28.53,28.55,28.53,28.54,180100.0,17.4779,17.4901,17.4779,17.484,180100.0
2013-03-27 12:20:00,28.53,28.56,28.52,28.56,218700.0,17.4779,17.4963,17.4718,17.4963,218700.0
2013-03-27 12:25:00,28.55,28.56,28.53,28.53,133500.0,17.4901,17.4963,17.4779,17.4779,133500.0
2013-03-27 12:30:00,28.53,28.55,28.52,28.55,203500.0,17.4779,17.4901,17.4718,17.4901,203500.0
2013-03-27 12:35:00,28.55,28.55,28.54,28.55,151700.0,17.4901,17.4901,17.484,17.4901,151700.0
2013-03-27 12:40:00,28.54,28.56,28.54,28.55,144900.0,17.484,17.4963,17.484,17.4901,144900.0
2013-03-27 12:45:00,28.55,28.56,28.54,28.56,139200.0,17.4901,17.4963,17.484,17.4963,139200.0
2013-03-27 12:50:00,28.55,28.55,28.54,28.54,120800.0,17.4901,17.4901,17.484,17.484,120800.0
2013-03-27 12:55:00,28.54,28.56,28.53,28.55,1092200.0,17.484,17.4963,17.4779,17.4901,1092200.0
2013-03-27 13:00:00,28.56,28.56,28.55,28.55,224700.0,17.4963,17.4963,17.4901,17.4901,224700.0
2013-03-27 13:05:00,28.55,28.56,28.53,28.53,180900.0,17.4901,17.4963,17.4779,17.4779,180900.0
2013-03-27 13:10:00,28.53,28.54,28.52,28.52,130800.0,17.4779,17.484,17.4718,17.4718,130800.0
2013-03-27 13:15:00,28.53,28.53,28.52,28.52,53300.0,17.4779,17.4779,17.4718,17.4718,53300.0
2013-03-27 13:20:00,28.52,28.53,28.51,28.52,154700.0,17.4718,17.4779,17.4656,17.4718,154700.0
2013-03-27 13:25:00,28.52,28.53,28.51,28.51,113400.0,17.4718,17.4779,17.4656,17.4656,113400.0
2013-03-27 13:30:00,28.52,28.53,28.51,28.53,75600.0,17.4718,17.4779,17.4656,17.4779,75600.0
2013-03-27 13:35:00,28.53,28.53,28.52,28.53,74500.0,17.4779,17.4779,17.4718,17.4779,74500.0
2013-03-27 13:40:00,28.53,28.55,28.53,28.55,261200.0,17.4779,17.4901,17.4779,17.4901,261200.0
2013-03-27 13:45:00,28.55,28.55,28.54,28.55,91900.0,17.4901,17.4901,17.484,17.4901,91900.0
2013-03-27 13:50:00,28.54,28.55,28.53,28.54,156200.0,17.484,17.4901,17.4779,17.484,156200.0
2013-03-27 13:55:00,28.54,28.54,28.53,28.54,117000.0,17.484,17.484,17.4779,17.484,117000.0
2013-03-27 14:00:00,28.54,28.57,28.53,28.57,107200.0,17.484,17.5024,17.4779,17.5024,107200.0
2013-03-27 14:05:00,28.57,28.57,28.55,28.56,140200.0,17.5024,17.5024,17.4901,17.4963,140200.0
2013-03-27 14:10:00,28.55,28.56,28.54,28.55,157600.0,17.4901,17.4963,17.484,17.4901,157600.0
2013-03-27 14:15:00,28.55,28.56,28.54,28.55,57600.0,17.4901,17.4963,17.484,17.4901,57600.0
2013-03-27 14:20:00,28.55,28.55,28.54,28.55,61400.0,17.4901,17.4901,17.484,17.4901,61400.0
2013-03-27 14:25:00,28.55,28.55,28.54,28.55,43100.0,17.4901,17.4901,17.484,17.4901,43100.0
2013-03-27 14:30:00,28.55,28.56,28.53,28.56,194300.0,17.4901,17.4963,17.4779,17.4963,194300.0
2013-03-27 14:35:00,28.56,28.56,28.55,28.56,62600.0,17.4963,17.4963,17.4901,17.4963,62600.0
2013-03-27 14:40:00,28.56,28.57,28.55,28.55,183600.0,17.4963,17.5024,17.4901,17.4901,183600.0
2013-03-27 14:45:00,28.55,28.56,28.53,28.53,184800.0,17.4901,17.4963,17.4779,17.4779,184800.0
2013-03-27 14:50:00,28.54,28.58,28.53,28.57,240400.0,17.484,17.5085,17.4779,17.5024,240400.0
2013-03-27 14:55:00,28.58,28.59,28.57,28.59,122400.0,17.5085,17.5146,17.5024,17.5146,122400.0
2013-03-27 15:00:00,28.59,28.6,28.57,28.57,249900.0,17.5146,17.5208,17.5024,17.5024,249900.0
2013-03-27 15:05:00,28.57,28.58,28.56,28.56,164200.0,17.5024,17.5085,17.4963,17.4963,164200.0
2013-03-27 15:10:00,28.57,28.57,28.55,28.56,155100.0,17.5024,17.5024,17.4901,17.4963,155100.0
2013-03-27 15:15:00,28.57,28.59,28.55,28.57,231600.0,17.5024,17.5146,17.4901,17.5024,231600.0
2013-03-27 15:20:00,28.58,28.59,28.57,28.58,152100.0,17.5085,17.5146,17.5024,17.5085,152100.0
2013-03-27 15:25:00,28.58,28.61,28.58,28.6,441200.0,17.5085,17.5269,17.5085,17.5208,441200.0
2013-03-27 15:30:00,28.6,28.61,28.58,28.6,347600.0,17.5208,17.5269,17.5085,17.5208,347600.0
2013-03-27 15:35:00,28.6,28.62,28.58,28.62,267000.0,17.5208,17.533,17.5085,17.533,267000.0
2013-03-27 15:40:00,28.62,28.64,28.62,28.63,582900.0,17.533,17.5453,17.533,17.5391,582900.0
2013-03-27 15:45:00,28.63,28.64,28.61,28.62,402400.0,17.5391,17.5453,17.5269,17.533,402400.0
2013-03-27 15:50:00,28.62,28.63,28.59,28.6,550400.0,17.533,17.5391,17.5146,17.5208,550400.0
2013-03-27 15:55:00,28.6,28.64,28.59,28.63,865300.0,17.5208,17.5453,17.5146,17.5391,865300.0
2013-03-28 09:30:00,28.66,28.73,28.66,28.73,533100.0,17.5575,17.6004,17.5575,17.6004,533100.0
2013-03-28 09:35:00,28.73,28.73,28.67,28.68,141500.0,17.6004,17.6004,17.5636,17.5698,141500.0
2013-03-28 09:40:00,28.68,28.69,28.62,28.66,265600.0,17.5698,17.5759,17.533,17.5575,265600.0
2013-03-28 09:45:00,28.66,28.68,28.64,28.66,228300.0,17.5575,17.5698,17.5453,17.5575,228300.0
2013-03-28 09:50:00,28.65,28.69,28.65,28.67,225300.0,17.5514,17.5759,17.5514,17.5636,225300.0
2013-03-28 09:55:00,28.67,28.71,28.67,28.71,317700.0,17.5636,17.5881,17.5636,17.5881,317700.0
2013-03-28 10:00:00,28.7,28.73,28.69,28.73,261500.0,17.582,17.6004,17.5759,17.6004,261500.0
2013-03-28 10:05:00,28.73,28.74,28.71,28.74,308000.0,17.6004,17.6065,17.5881,17.6065,308000.0
2013-03-28 10:10:00,28.74,28.75,28.73,28.75,164600.0,17.6065,17.6127,17.6004,17.6127,164600.0
2013-03-28 10:15:00,28.75,28.75,28.72,28.75,215200.0,17.6127,17.6127,17.5943,17.6127,215200.0
2013-03-28 10:20:00,28.75,28.78,28.74,28.78,313200.0,17.6127,17.631,17.6065,17.631,313200.0
2013-03-28 10:25:00,28.78,28.78,28.75,28.77,208300.0,17.631,17.631,17.6127,17.6249,208300.0
2013-03-28 10:30:00,28.77,28.78,28.75,28.75,243700.0,17.6249,17.631,17.6127,17.6127,243700.0
2013-03-28 10:35:00,28.75,28.76,28.73,28.74,145200.0,17.6127,17.6188,17.6004,17.6065,145200.0
2013-03-28 10:40:00,28.74,28.75,28.72,28.74,294100.0,17.6065,17.6127,17.5943,17.6065,294100.0
2013-03-28 10:45:00,28.74,28.76,28.74,28.75,247300.0,17.6065,17.6188,17.6065,17.6127,247300.0
2013-03-28 10:50:00,28.74,28.77,28.74,28.77,186200.0,17.6065,17.6249,17.6065,17.6249,186200.0
2013-03-28 10:55:00,28.77,28.8,28.76,28.79,314400.0,17.6249,17.6433,17.6188,17.6372,314400.0
2013-03-28 11:00:00,28.79,28.8,28.78,28.79,139000.0,17.6372,17.6433,17.631,17.6372,139000.0
2013-03-28 11:05:00,28.79,28.8,28.76,28.77,203400.0,17.6372,17.6433,17.6188,17.6249,203400.0
2013-03-28 11:10:00,28.77,28.78,28.77,28.77,35600.0,17.6249,17.631,17.6249,17.6249,35600.0
2013-03-28 11:15:00,28.78,28.8,28.77,28.8,250900.0,17.631,17.6433,17.6249,17.6433,250900.0
2013-03-28 11:20:00,28.8,28.8,28.78,28.78,212700.0,17.6433,17.6433,17.631,17.631,212700.0
2013-03-28 11:25:00,28.79,28.8,28.78,28.79,169600.0,17.6372,17.6433,17.631,17.6372,169600.0
2013-03-28 11:30:00,28.8,28.85,28.79,28.83,615100.0,17.6433,17.6739,17.6372,17.6617,615100.0
2013-03-28 11:35:00,28.84,28.84,28.83,28.84,135500.0,17.6678,17.6678,17.6617,17.6678,135500.0
2013-03-28 11:40:00,28.84,28.84,28.8,28.8,346000.0,17.6678,17.6678,17.6433,17.6433,346000.0
2013-03-28 11:45:00,28.8,28.81,28.8,28.8,58200.0,17.6433,17.6494,17.6433,17.6433,58200.0
2013-03-28 11:50:00,28.81,28.84,28.8,28.83,233300.0,17.6494,17.6678,17.6433,17.6617,233300.0
2013-03-28 11:55:00,28.84,28.85,28.83,28.84,224000.0,17.6678,17.6739,17.6617,17.6678,224000.0
2013-03-28 12:00:00,28.85,28.85,28.81,28.82,182100.0,17.6739,17.6739,17.6494,17.6555,182100.0
2013-03-28 12:05:00,28.82,28.82,28.81,28.81,260400.0,17.6555,17.6555,17.6494,17.6494,260400.0
2013-03-28 12:10:00,28.82,28.82,28.79,28.8,1065800.0,17.6555,17.6555,17.6372,17.6433,1065800.0
2013-03-28 12:15:00,28.8,28.8,28.78,28.79,180600.0,17.6433,17.6433,17.631,17.6372,180600.0
2013-03-28 12:20:00,28.78,28.79,28.75,28.75,156200.0,17.631,17.6372,17.6127,17.6127,156200.0
2013-03-28 12:25:00,28.76,28.77,28.74,28.77,198700.0,17.6188,17.6249,17.6065,17.6249,198700.0
2013-03-28 12:30:00,28.76,28.77,28.75,28.76,255800.0,17.6188,17.6249,17.6127,17.6188,255800.0
2013-03-28 12:35:00,28.76,28.77,28.74,28.74,101900.0,17.6188,17.6249,17.6065,17.6065,101900.0
2013-03-28 12:40:00,28.74,28.75,28.74,28.75,97600.0,17.6065,17.6127,17.6065,17.6127,97600.0
2013-03-28 12:45:00,28.75,28.78,28.75,28.75,554800.0,17.6127,17.631,17.6127,17.6127,554800.0
2013-03-28 12:50:00,28.76,28.77,28.74,28.77,211900.0,17.6188,17.6249,17.6065,17.6249,211900.0
2013-03-28 12:55:00,28.76,28.77,28.75,28.75,85900.0,17.6188,17.6249,17.6127,17.6127,85900.0
2013-03-28 13:00:00,28.76,28.76,28.74,28.75,168600.0,17.6188,17.6188,17.6065,17.6127,168600.0
2013-03-28 13:05:00,28.76,28.76,28.74,28.74,136300.0,17.6188,17.6188,17.6065,17.6065,136300.0
2013-03-28 13:10:00,28.74,28.76,28.74,28.76,123400.0,17.6065,17.6188,17.6065,17.6188,123400.0
2013-03-28 13:15:00,28.76,28.76,28.75,28.75,51700.0,17.6188,17.6188,17.6127,17.6127,51700.0
2013-03-28 13:20:00,28.76,28.76,28.75,28.76,53500.0,17.6188,17.6188,17.6127,17.6188,53500.0
2013-03-28 13:25:00,28.75,28.76,28.74,28.75,90800.0,17.6127,17.6188,17.6065,17.6127,90800.0
2013-03-28 13:30:00,28.75,28.75,28.74,28.74,66700.0,17.6127,17.6127,17.6065,17.6065,66700.0
2013-03-28 13:35:00,28.75,28.75,28.74,28.75,96200.0,17.6127,17.6127,17.6065,17.6127,96200.0
2013-03-28 13:40:00,28.74,28.75,28.73,28.75,277300.0,17.6065,17.6127,17.6004,17.6127,277300.0
2013-03-28 13:45:00,28.75,28.76,28.74,28.76,147900.0,17.6127,17.6188,17.6065,17.6188,147900.0
2013-03-28 13:50:00,28.76,28.76,28.75,28.76,67400.0,17.6188,17.6188,17.6127,17.6188,67400.0
2013-03-28 13:55:00,28.76,28.78,28.75,28.77,317000.0,17.6188,17.631,17.6127,17.6249,317000.0
2013-03-28 14:00:00,28.77,28.79,28.77,28.77,265900.0,17.6249,17.6372,17.6249,17.6249,265900.0
2013-03-28 14:05:00,28.78,28.79,28.77,28.79,206500.0,17.631,17.6372,17.6249,17.6372,206500.0
2013-03-28 14:10:00,28.79,28.79,28.77,28.79,237300.0,17.6372,17.6372,17.6249,17.6372,237300.0
2013-03-28 14:15:00,28.78,28.8,28.78,28.78,176000.0,17.631,17.6433,17.631,17.631,176000.0
2013-03-28 14:20:00,28.78,28.82,28.78,28.8,306500.0,17.631,17.6555,17.631,17.6433,306500.0
2013-03-28 14:25:00,28.8,28.8,28.79,28.8,85400.0,17.6433,17.6433,17.6372,17.6433,85400.0
2013-03-28 14:30:00,28.8,28.8,28.79,28.79,94200.0,17.6433,17.6433,17.6372,17.6372,94200.0
2013-03-28 14:35:00,28.79,28.81,28.79,28.8,308900.0,17.6372,17.6494,17.6372,17.6433,308900.0
2013-03-28 14:40:00,28.79,28.82,28.79,28.82,137300.0,17.6372,17.6555,17.6372,17.6555,137300.0
2013-03-28 14:45:00,28.81,28.82,28.8,28.8,299700.0,17.6494,17.6555,17.6433,17.6433,299700.0
2013-03-28 14:50:00,28.8,28.81,28.79,28.8,117600.0,17.6433,17.6494,17.6372,17.6433,117600.0
2013-03-28 14:55:00,28.8,28.8,28.79,28.8,74200.0,17.6433,17.6433,17.6372,17.6433,74200.0
2013-03-28 15:00:00,28.79,28.8,28.77,28.79,340600.0,17.6372,17.6433,17.6249,17.6372,340600.0
2013-03-28 15:05:00,28.79,28.81,28.78,28.8,381700.0,17.6372,17.6494,17.631,17.6433,381700.0
2013-03-28 15:10:00,28.81,28.83,28.81,28.82,299700.0,17.6494,17.6617,17.6494,17.6555,299700.0
2013-03-28 15:15:00,28.82,28.83,28.82,28.83,119900.0,17.6555,17.6617,17.6555,17.6617,119900.0
2013-03-28 15:20:00,28.83,28.85,28.82,28.85,242500.0,17.6617,17.6739,17.6555,17.6739,242500.0
2013-03-28 15:25:00,28.84,28.87,28.84,28.87,659800.0,17.6678,17.6862,17.6678,17.6862,659800.0
2013-03-28 15:30:00,28.87,28.89,28.86,28.87,469000.0,17.6862,17.6984,17.68,17.6862,469000.0
2013-03-28 15:35:00,28.87,28.89,28.86,28.86,386700.0,17.6862,17.6984,17.68,17.68,386700.0
2013-03-28 15:40:00,28.86,28.88,28.85,28.86,621700.0,17.68,17.6923,17.6739,17.68,621700.0
2013-03-28 15:45:00,28.86,28.87,28.85,28.87,263300.0,17.68,17.6862,17.6739,17.6862,263300.0
2013-03-28 15:50:00,28.87,28.9,28.86,28.88,495100.0,17.6862,17.7045,17.68,17.6923,495100.0
2013-03-28 15:55:00,28.88,28.89,28.84,28.84,2145500.0,17.6923,17.6984,17.6678,17.6678,2145500.0
2013-04-01 09:30:00,28.75,28.8,28.74,28.76,835000.0,17.6127,17.6433,17.6065,17.6188,835000.0
2013-04-01 09:35:00,28.76,28.79,28.71,28.73,315800.0,17.6188,17.6372,17.5881,17.6004,315800.0
2013-04-01 09:40:00,28.73,28.75,28.71,28.71,445500.0,17.6004,17.6127,17.5881,17.5881,445500.0
2013-04-01 09:45:00,28.72,28.72,28.69,28.7,322200.0,17.5943,17.5943,17.5759,17.582,322200.0
2013-04-01 09:50:00,28.71,28.78,28.7,28.77,268000.0,17.5881,17.631,17.582,17.6249,268000.0
2013-04-01 09:55:00,28.77,28.79,28.76,28.79,147300.0,17.6249,17.6372,17.6188,17.6372,147300.0
2013-04-01 10:00:00,28.78,28.8,28.68,28.72,462400.0,17.631,17.6433,17.5698,17.5943,462400.0
2013-04-01 10:05:00,28.72,28.77,28.71,28.76,413300.0,17.5943,17.6249,17.5881,17.6188,413300.0
2013-04-01 10:10:00,28.75,28.79,28.75,28.79,112300.0,17.6127,17.6372,17.6127,17.6372,112300.0
2013-04-01 10:15:00,28.78,28.79,28.76,28.76,192700.0,17.631,17.6372,17.6188,17.6188,192700.0
2013-04-01 10:20:00,28.76,28.78,28.76,28.77,119200.0,17.6188,17.631,17.6188,17.6249,119200.0
2013-04-01 10:25:00,28.76,28.77,28.75,28.76,132700.0,17.6188,17.6249,17.6127,17.6188,132700.0
2013-04-01 10:30:00,28.76,28.76,28.72,28.73,152000.0,17.6188,17.6188,17.5943,17.6004,152000.0
2013-04-01 10:35:00,28.73,28.75,28.72,28.73,311900.0,17.6004,17.6127,17.5943,17.6004,311900.0
2013-04-01 10:40:00,28.72,28.74,28.7,28.72,299700.0,17.5943,17.6065,17.582,17.5943,299700.0
2013-04-01 10:45:00,28.72,28.74,28.7,28.73,395100.0,17.5943,17.6065,17.582,17.6004,395100.0
2013-04-01 10:50:00,28.74,28.75,28.72,28.72,142300.0,17.6065,17.6127,17.5943,17.5943,142300.0
2013-04-01 10:55:00,28.72,28.74,28.71,28.71,246400.0,17.5943,17.6065,17.5881,17.5881,246400.0
2013-04-01 11:00:00,28.7,28.72,28.7,28.71,269900.0,17.582,17.5943,17.582,17.5881,269900.0
2013-04-01 11:05:00,28.71,28.74,28.7,28.74,283000.0,17.5881,17.6065,17.582,17.6065,283000.0
2013-04-01 11:10:00,28.73,28.76,28.73,28.75,127200.0,17.6004,17.6188,17.6004,17.6127,127200.0
2013-04-01 11:15:00,28.75,28.76,28.73,28.74,136200.0,17.6127,17.6188,17.6004,17.6065,136200.0
2013-04-01 11:20:00,28.74,28.74,28.71,28.71,181300.0,17.6065,17.6065,17.5881,17.5881,181300.0
2013-04-01 11:25:00,28.71,28.76,28.71,28.75,252300.0,17.5881,17.6188,17.5881,17.6127,252300.0
2013-04-01 11:30:00,28.76,28.78,28.75,28.77,149300.0,17.6188,17.631,17.6127,17.6249,149300.0
2013-04-01 11:35:00,28.77,28.77,28.73,28.74,157400.0,17.6249,17.6249,17.6004,17.6065,157400.0
2013-04-01 11:40:00,28.74,28.74,28.72,28.73,64900.0,17.6065,17.6065,17.5943,17.6004,64900.0
2013-04-01 11:45:00,28.72,28.75,28.72,28.75,137300.0,17.5943,17.6127,17.5943,17.6127,137300.0
2013-04-01 11:50:00,28.75,28.75,28.72,28.73,197200.0,17.6127,17.6127,17.5943,17.6004,197200.0
2013-04-01 11:55:00,28.72,28.75,28.72,28.74,111500.0,17.5943,17.6127,17.5943,17.6065,111500.0
2013-04-01 12:00:00,28.74,28.75,28.73,28.75,149600.0,17.6065,17.6127,17.6004,17.6127,149600.0
2013-04-01 12:05:00,28.75,28.76,28.74,28.76,69200.0,17.6127,17.6188,17.6065,17.6188,69200.0
2013-04-01 12:10:00,28.76,28.77,28.74,28.75,130600.0,17.6188,17.6249,17.6065,17.6127,130600.0
2013-04-01 12:15:00,28.75,28.76,28.74,28.75,113800.0,17.6127,17.6188,17.6065,17.6127,113800.0
2013-04-01 12:20:00,28.75,28.75,28.72,28.73,153900.0,17.6127,17.6127,17.5943,17.6004,153900.0
2013-04-01 12:25:00,28.73,28.74,28.72,28.74,124400.0,17.6004,17.6065,17.5943,17.6065,124400.0
2013-04-01 12:30:00,28.74,28.74,28.73,28.73,213800.0,17.6065,17.6065,17.6004,17.6004,213800.0
2013-04-01 12:35:00,28.73,28.77,28.73,28.76,255900.0,17.6004,17.6249,17.6004,17.6188,255900.0
2013-04-01 12:40:00,28.75,28.76,28.74,28.74,86900.0,17.6127,17.6188,17.6065,17.6065,86900.0
2013-04-01 12:45:00,28.75,28.76,28.73,28.74,288500.0,17.6127,17.6188,17.6004,17.6065,288500.0
2013-04-01 12:50:00,28.73,28.75,28.73,28.75,81700.0,17.6004,17.6127,17.6004,17.6127,81700.0
2013-04-01 12:55:00,28.75,28.77,28.74,28.75,192900.0,17.6127,17.6249,17.6065,17.6127,192900.0
2013-04-01 13:00:00,28.74,28.76,28.73,28.75,200900.0,17.6065,17.6188,17.6004,17.6127,200900.0
2013-04-01 13:05:00,28.75,28.75,28.74,28.75,167600.0,17.6127,17.6127,17.6065,17.6127,167600.0
2013-04-01 13:10:00,28.75,28.75,28.74,28.74,127500.0,17.6127,17.6127,17.6065,17.6065,127500.0
2013-04-01 13:15:00,28.75,28.75,28.74,28.75,35700.0,17.6127,17.6127,17.6065,17.6127,35700.0
2013-04-01 13:20:00,28.75,28.75,28.74,28.75,73200.0,17.6127,17.6127,17.6065,17.6127,73200.0
2013-04-01 13:25:00,28.75,28.75,28.73,28.73,218000.0,17.6127,17.6127,17.6004,17.6004,218000.0
2013-04-01 13:30:00,28.74,28.75,28.73,28.75,156500.0,17.6065,17.6127,17.6004,17.6127,156500.0
2013-04-01 13:35:00,28.74,28.75,28.74,28.74,158800.0,17.6065,17.6127,17.6065,17.6065,158800.0
2013-04-01 13:40:00,28.75,28.76,28.73,28.74,188800.0,17.6127,17.6188,17.6004,17.6065,188800.0
2013-04-01 13:45:00,28.74,28.75,28.73,28.74,128600.0,17.6065,17.6127,17.6004,17.6065,128600.0
2013-04-01 13:50:00,28.75,28.76,28.74,28.75,152300.0,17.6127,17.6188,17.6065,17.6127,152300.0
2013-04-01 13:55:00,28.75,28.75,28.74,28.75,33600.0,17.6127,17.6127,17.6065,17.6127,33600.0
2013-04-01 14:00:00,28.75,28.75,28.73,28.74,160100.0,17.6127,17.6127,17.6004,17.6065,160100.0
2013-04-01 14:05:00,28.74,28.75,28.73,28.73,169200.0,17.6065,17.6127,17.6004,17.6004,169200.0
2013-04-01 14:10:00,28.73,28.74,28.72,28.74,172400.0,17.6004,17.6065,17.5943,17.6065,172400.0
2013-04-01 14:15:00,28.74,28.75,28.72,28.72,159400.0,17.6065,17.6127,17.5943,17.5943,159400.0
2013-04-01 14:20:00,28.72,28.74,28.72,28.73,117000.0,17.5943,17.6065,17.5943,17.6004,117000.0
2013-04-01 14:25:00,28.74,28.75,28.73,28.73,87700.0,17.6065,17.6127,17.6004,17.6004,87700.0
2013-04-01 14:30:00,28.74,28.74,28.71,28.71,310200.0,17.6065,17.6065,17.5881,17.5881,310200.0
2013-04-01 14:35:00,28.71,28.73,28.7,28.7,192300.0,17.5881,17.6004,17.582,17.582,192300.0
2013-04-01 14:40:00,28.7,28.74,28.7,28.73,98900.0,17.582,17.6065,17.582,17.6004,98900.0
2013-04-01 14:45:00,28.74,28.76,28.73,28.75,171400.0,17.6065,17.6188,17.6004,17.6127,171400.0
2013-04-01 14:50:00,28.75,28.76,28.74,28.76,186700.0,17.6127,17.6188,17.6065,17.6188,186700.0
2013-04-01 14:55:00,28.76,28.78,28.75,28.78,651000.0,17.6188,17.631,17.6127,17.631,651000.0
2013-04-01 15:00:00,28.78,28.78,28.75,28.77,270500.0,17.631,17.631,17.6127,17.6249,270500.0
2013-04-01 15:05:00,28.77,28.8,28.77,28.78,224800.0,17.6249,17.6433,17.6249,17.631,224800.0
2013-04-01 15:10:00,28.78,28.79,28.75,28.77,190100.0,17.631,17.6372,17.6127,17.6249,190100.0
2013-04-01 15:15:00,28.77,28.77,28.72,28.73,174000.0,17.6249,17.6249,17.5943,17.6004,174000.0
2013-04-01 15:20:00,28.73,28.75,28.72,28.74,112400.0,17.6004,17.6127,17.5943,17.6065,112400.0
2013-04-01 15:25:00,28.74,28.76,28.74,28.75,173400.0,17.6065,17.6188,17.6065,17.6127,173400.0
2013-04-01 15:30:00,28.75,28.77,28.73,28.75,387100.0,17.6127,17.6249,17.6004,17.6127,387100.0
2013-04-01 15:35:00,28.75,28.78,28.74,28.77,331900.0,17.6127,17.631,17.6065,17.6249,331900.0
2013-04-01 15:40:00,28.77,28.79,28.75,28.79,229600.0,17.6249,17.6372,17.6127,17.6372,229600.0
2013-04-01 15:45:00,28.79,28.81,28.77,28.79,431700.0,17.6372,17.6494,17.6249,17.6372,431700.0
2013-04-01 15:50:00,28.79,28.8,28.77,28.78,335900.0,17.6372,17.6433,17.6249,17.631,335900.0
2013-04-01 15:55:00,28.78,28.83,28.78,28.83,833400.0,17.631,17.6617,17.631,17.6617,833400.0
2013-04-02 09:30:00,28.97,29.0,28.94,29.0,738400.0,17.7474,17.7658,17.7291,17.7658,738400.0
2013-04-02 09:35:00,29.0,29.09,28.99,29.07,951600.0,17.7658,17.8209,17.7597,17.8087,951600.0
2013-04-02 09:40:00,29.07,29.16,29.07,29.15,298800.0,17.8087,17.8638,17.8087,17.8577,298800.0
2013-04-02 09:45:00,29.15,29.2,29.14,29.18,324000.0,17.8577,17.8883,17.8516,17.8761,324000.0
2013-04-02 09:50:00,29.19,29.2,29.17,29.19,214400.0,17.8822,17.8883,17.87,17.8822,214400.0
2013-04-02 09:55:00,29.19,29.2,29.16,29.17,271500.0,17.8822,17.8883,17.8638,17.87,271500.0
2013-04-02 10:00:00,29.18,29.22,29.17,29.22,419900.0,17.8761,17.9006,17.87,17.9006,419900.0
2013-04-02 10:05:00,29.23,29.28,29.22,29.27,535300.0,17.9067,17.9373,17.9006,17.9312,535300.0
2013-04-02 10:10:00,29.26,29.29,29.25,29.29,470300.0,17.9251,17.9435,17.919,17.9435,470300.0
2013-04-02 10:15:00,29.29,29.29,29.25,29.27,382200.0,17.9435,17.9435,17.919,17.9312,382200.0
2013-04-02 10:20:00,29.26,29.3,29.26,29.3,395600.0,17.9251,17.9496,17.9251,17.9496,395600.0
2013-04-02 10:25:00,29.3,29.3,29.27,29.29,323700.0,17.9496,17.9496,17.9312,17.9435,323700.0
2013-04-02 10:30:00,29.29,29.29,29.27,29.29,278900.0,17.9435,17.9435,17.9312,17.9435,278900.0
2013-04-02 10:35:00,29.29,29.3,29.27,29.28,306500.0,17.9435,17.9496,17.9312,17.9373,306500.0
2013-04-02 10:40:00,29.28,29.29,29.27,29.28,190200.0,17.9373,17.9435,17.9312,17.9373,190200.0
2013-04-02 10:45:00,29.29,29.31,29.28,29.29,328600.0,17.9435,17.9557,17.9373,17.9435,328600.0
2013-04-02 10:50:00,29.3,29.32,29.29,29.3,337700.0,17.9496,17.9618,17.9435,17.9496,337700.0
2013-04-02 10:55:00,29.3,29.32,29.29,29.31,215600.0,17.9496,17.9618,17.9435,17.9557,215600.0
2013-04-02 11:00:00,29.3,29.31,29.25,29.26,353800.0,17.9496,17.9557,17.919,17.9251,353800.0
2013-04-02 11:05:00,29.26,29.27,29.24,29.25,297400.0,17.9251,17.9312,17.9128,17.919,297400.0
2013-04-02 11:10:00,29.24,29.26,29.24,29.25,279400.0,17.9128,17.9251,17.9128,17.919,279400.0
2013-04-02 11:15:00,29.25,29.26,29.24,29.26,121800.0,17.919,17.9251,17.9128,17.9251,121800.0
2013-04-02 11:20:00,29.25,29.29,29.25,29.27,264400.0,17.919,17.9435,17.919,17.9312,264400.0
2013-04-02 11:25:00,29.27,29.28,29.23,29.25,273700.0,17.9312,17.9373,17.9067,17.919,273700.0
2013-04-02 11:30:00,29.25,29.26,29.23,29.25,183800.0,17.919,17.9251,17.9067,17.919,183800.0
2013-04-02 11:35:00,29.25,29.25,29.22,29.22,146800.0,17.919,17.919,17.9006,17.9006,146800.0
2013-04-02 11:40:00,29.23,29.23,29.22,29.23,125500.0,17.9067,17.9067,17.9006,17.9067,125500.0
2013-04-02 11:45:00,29.22,29.23,29.2,29.2,221100.0,17.9006,17.9067,17.8883,17.8883,221100.0
2013-04-02 11:50:00,29.21,29.21,29.19,29.19,171400.0,17.8945,17.8945,17.8822,17.8822,171400.0
2013-04-02 11:55:00,29.19,29.21,29.19,29.21,153600.0,17.8822,17.8945,17.8822,17.8945,153600.0
2013-04-02 12:00:00,29.21,29.22,29.2,29.2,386500.0,17.8945,17.9006,17.8883,17.8883,386500.0
2013-04-02 12:05:00,29.2,29.21,29.19,29.19,210500.0,17.8883,17.8945,17.8822,17.8822,210500.0
2013-04-02 12:10:00,29.19,29.21,29.19,29.2,162400.0,17.8822,17.8945,17.8822,17.8883,162400.0
2013-04-02 12:15:00,29.21,29.21,29.2,29.2,96800.0,17.8945,17.8945,17.8883,17.8883,96800.0
2013-04-02 12:20:00,29.2,29.21,29.17,29.17,181900.0,17.8883,17.8945,17.87,17.87,181900.0
2013-04-02 12:25:00,29.17,29.18,29.14,29.14,129700.0,17.87,17.8761,17.8516,17.8516,129700.0
2013-04-02 12:30:00,29.14,29.15,29.09,29.09,164400.0,17.8516,17.8577,17.8209,17.8209,164400.0
2013-04-02 12:35:00,29.09,29.12,29.08,29.11,413500.0,17.8209,17.8393,17.8148,17.8332,413500.0
2013-04-02 12:40:00,29.12,29.16,29.11,29.16,241500.0,17.8393,17.8638,17.8332,17.8638,241500.0
2013-04-02 12:45:00,29.16,29.16,29.14,29.15,112700.0,17.8638,17.8638,17.8516,17.8577,112700.0
2013-04-02 12:50:00,29.16,29.16,29.14,29.14,153200.0,17.8638,17.8638,17.8516,17.8516,153200.0
2013-04-02 12:55:00,29.14,29.15,29.14,29.14,64700.0,17.8516,17.8577,17.8516,17.8516,64700.0
2013-04-02 13:00:00,29.14,29.17,29.14,29.15,155700.0,17.8516,17.87,17.8516,17.8577,155700.0
2013-04-02 13:05:00,29.15,29.17,29.14,29.15,162200.0,17.8577,17.87,17.8516,17.8577,162200.0
2013-04-02 13:10:00,29.15,29.16,29.15,29.15,68800.0,17.8577,17.8638,17.8577,17.8577,68800.0
2013-04-02 13:15:00,29.16,29.18,29.15,29.18,176500.0,17.8638,17.8761,17.8577,17.8761,176500.0
2013-04-02 13:20:00,29.18,29.19,29.16,29.19,139300.0,17.8761,17.8822,17.8638,17.8822,139300.0
2013-04-02 13:25:00,29.19,29.21,29.18,29.2,339300.0,17.8822,17.8945,17.8761,17.8883,339300.0
2013-04-02 13:30:00,29.2,29.21,29.19,29.2,336800.0,17.8883,17.8945,17.8822,17.8883,336800.0
2013-04-02 13:35:00,29.21,29.24,29.2,29.21,199000.0,17.8945,17.9128,17.8883,17.8945,199000.0
2013-04-02 13:40:00,29.21,29.23,29.21,29.21,185900.0,17.8945,17.9067,17.8945,17.8945,185900.0
2013-04-02 13:45:00,29.21,29.23,29.2,29.2,215100.0,17.8945,17.9067,17.8883,17.8883,215100.0
2013-04-02 13:50:00,29.2,29.21,29.19,29.2,205200.0,17.8883,17.8945,17.8822,17.8883,205200.0
2013-04-02 13:55:00,29.2,29.21,29.18,29.21,144200.0,17.8883,17.8945,17.8761,17.8945,144200.0
2013-04-02 14:00:00,29.21,29.21,29.19,29.2,102500.0,17.8945,17.8945,17.8822,17.8883,102500.0
2013-04-02 14:05:00,29.2,29.22,29.19,29.21,175500.0,17.8883,17.9006,17.8822,17.8945,175500.0
2013-04-02 14:10:00,29.22,29.22,29.19,29.21,183100.0,17.9006,17.9006,17.8822,17.8945,183100.0
2013-04-02 14:15:00,29.21,29.21,29.19,29.2,160600.0,17.8945,17.8945,17.8822,17.8883,160600.0
2013-04-02 14:20:00,29.2,29.21,29.19,29.2,226400.0,17.8883,17.8945,17.8822,17.8883,226400.0
2013-04-02 14:25:00,29.2,29.2,29.18,29.19,203800.0,17.8883,17.8883,17.8761,17.8822,203800.0
2013-04-02 14:30:00,29.2,29.2,29.18,29.18,175300.0,17.8883,17.8883,17.8761,17.8761,175300.0
2013-04-02 14:35:00,29.18,29.21,29.16,29.2,265600.0,17.8761,17.8945,17.8638,17.8883,265600.0
2013-04-02 14:40:00,29.2,29.2,29.18,29.19,99400.0,17.8883,17.8883,17.8761,17.8822,99400.0
2013-04-02 14:45:00,29.19,29.21,29.19,29.2,296800.0,17.8822,17.8945,17.8822,17.8883,296800.0
2013-04-02 14:50:00,29.19,29.22,29.18,29.22,330100.0,17.8822,17.9006,17.8761,17.9006,330100.0
2013-04-02 14:55:00,29.21,29.23,29.2,29.21,354000.0,17.8945,17.9067,17.8883,17.8945,354000.0
2013-04-02 15:00:00,29.21,29.22,29.18,29.2,358800.0,17.8945,17.9006,17.8761,17.8883,358800.0
2013-04-02 15:05:00,29.21,29.21,29.18,29.2,215700.0,17.8945,17.8945,17.8761,17.8883,215700.0
2013-04-02 15:10:00,29.2,29.2,29.18,29.19,197900.0,17.8883,17.8883,17.8761,17.8822,197900.0
2013-04-02 15:15:00,29.19,29.2,29.18,29.19,344800.0,17.8822,17.8883,17.8761,17.8822,344800.0
2013-04-02 15:20:00,29.19,29.2,29.18,29.18,166500.0,17.8822,17.8883,17.8761,17.8761,166500.0
2013-04-02 15:25:00,29.19,29.21,29.18,29.21,264600.0,17.8822,17.8945,17.8761,17.8945,264600.0
2013-04-02 15:30:00,29.21,29.24,29.19,29.23,494100.0,17.8945,17.9128,17.8822,17.9067,494100.0
2013-04-02 15:35:00,29.23,29.23,29.18,29.18,271600.0,17.9067,17.9067,17.8761,17.8761,271600.0
2013-04-02 15:40:00,29.19,29.19,29.11,29.13,493900.0,17.8822,17.8822,17.8332,17.8454,493900.0
2013-04-02 15:45:00,29.13,29.2,29.12,29.18,480700.0,17.8454,17.8883,17.8393,17.8761,480700.0
2013-04-02 15:50:00,29.18,29.19,29.13,29.14,576100.0,17.8761,17.8822,17.8454,17.8516,576100.0
2013-04-02 15:55:00,29.15,29.23,29.14,29.22,1006000.0,17.8577,17.9067,17.8516,17.9006,1006000.0
2013-04-03 09:30:00,29.21,29.34,29.2,29.3,998600.0,17.8945,17.9741,17.8883,17.9496,998600.0
2013-04-03 09:35:00,29.3,29.33,29.22,29.22,782100.0,17.9496,17.968,17.9006,17.9006,782100.0
2013-04-03 09:40:00,29.22,29.24,29.17,29.18,481600.0,17.9006,17.9128,17.87,17.8761,481600.0
2013-04-03 09:45:00,29.19,29.19,29.1,29.13,391100.0,17.8822,17.8822,17.8271,17.8454,391100.0
2013-04-03 09:50:00,29.13,29.18,29.12,29.15,382400.0,17.8454,17.8761,17.8393,17.8577,382400.0
2013-04-03 09:55:00,29.16,29.16,29.13,29.14,456200.0,17.8638,17.8638,17.8454,17.8516,456200.0
2013-04-03 10:00:00,29.13,29.15,29.0,29.02,593900.0,17.8454,17.8577,17.7658,17.7781,593900.0
2013-04-03 10:05:00,29.01,29.03,28.97,29.02,447300.0,17.7719,17.7842,17.7474,17.7781,447300.0
2013-04-03 10:10:00,29.03,29.08,29.02,29.05,525500.0,17.7842,17.8148,17.7781,17.7964,525500.0
2013-04-03 10:15:00,29.05,29.06,28.98,29.01,478600.0,17.7964,17.8026,17.7536,17.7719,478600.0
2013-04-03 10:20:00,29.01,29.05,29.0,29.04,458900.0,17.7719,17.7964,17.7658,17.7903,458900.0
2013-04-03 10:25:00,29.04,29.07,29.01,29.02,522200.0,17.7903,17.8087,17.7719,17.7781,522200.0
2013-04-03 10:30:00,29.02,29.03,29.0,29.03,357500.0,17.7781,17.7842,17.7658,17.7842,357500.0
2013-04-03 10:35:00,29.03,29.05,29.02,29.02,376300.0,17.7842,17.7964,17.7781,17.7781,376300.0
2013-04-03 10:40:00,29.02,29.05,29.01,29.03,417500.0,17.7781,17.7964,17.7719,17.7842,417500.0
2013-04-03 10:45:00,29.03,29.04,28.96,29.01,1100400.0,17.7842,17.7903,17.7413,17.7719,1100400.0
2013-04-03 10:50:00,29.0,29.07,29.0,29.07,329800.0,17.7658,17.8087,17.7658,17.8087,329800.0
2013-04-03 10:55:00,29.06,29.07,29.01,29.03,495600.0,17.8026,17.8087,17.7719,17.7842,495600.0
2013-04-03 11:00:00,29.02,29.06,28.97,28.98,610300.0,17.7781,17.8026,17.7474,17.7536,610300.0
2013-04-03 11:05:00,28.98,28.99,28.89,28.9,802900.0,17.7536,17.7597,17.6984,17.7045,802900.0
2013-04-03 11:10:00,28.91,28.97,28.88,28.96,476500.0,17.7107,17.7474,17.6923,17.7413,476500.0
2013-04-03 11:15:00,28.96,29.01,28.96,28.97,461100.0,17.7413,17.7719,17.7413,17.7474,461100.0
2013-04-03 11:20:00,28.98,29.03,28.97,29.01,460300.0,17.7536,17.7842,17.7474,17.7719,460300.0
2013-04-03 11:25:00,29.01,29.02,28.99,28.99,202200.0,17.7719,17.7781,17.7597,17.7597,202200.0
2013-04-03 11:30:00,28.99,29.01,28.93,28.94,666100.0,17.7597,17.7719,17.7229,17.7291,666100.0
2013-04-03 11:35:00,28.94,28.97,28.93,28.94,589400.0,17.7291,17.7474,17.7229,17.7291,589400.0
2013-04-03 11:40:00,28.95,28.96,28.9,28.9,963700.0,17.7352,17.7413,17.7045,17.7045,963700.0
2013-04-03 11:45:00,28.9,28.94,28.88,28.94,405300.0,17.7045,17.7291,17.6923,17.7291,405300.0
2013-04-03 11:50:00,28.93,28.96,28.92,28.96,382100.0,17.7229,17.7413,17.7168,17.7413,382100.0
2013-04-03 11:55:00,28.97,29.0,28.96,29.0,171000.0,17.7474,17.7658,17.7413,17.7658,171000.0
2013-04-03 12:00:00,29.0,29.0,28.99,29.0,192600.0,17.7658,17.7658,17.7597,17.7658,192600.0
2013-04-03 12:05:00,29.0,29.0,28.96,28.96,184200.0,17.7658,17.7658,17.7413,17.7413,184200.0
2013-04-03 12:10:00,28.96,29.0,28.96,28.98,184000.0,17.7413,17.7658,17.7413,17.7536,184000.0
2013-04-03 12:15:00,28.98,29.0,28.96,28.99,460800.0,17.7536,17.7658,17.7413,17.7597,460800.0
2013-04-03 12:20:00,29.0,29.01,28.97,28.97,540600.0,17.7658,17.7719,17.7474,17.7474,540600.0
2013-04-03 12:25:00,28.98,28.99,28.97,28.98,225400.0,17.7536,17.7597,17.7474,17.7536,225400.0
2013-04-03 12:30:00,28.97,29.0,28.96,28.99,410800.0,17.7474,17.7658,17.7413,17.7597,410800.0
2013-04-03 12:35:00,28.98,28.99,28.96,28.97,227500.0,17.7536,17.7597,17.7413,17.7474,227500.0
2013-04-03 12:40:00,28.97,28.99,28.95,28.96,218800.0,17.7474,17.7597,17.7352,17.7413,218800.0
2013-04-03 12:45:00,28.95,28.97,28.95,28.96,229900.0,17.7352,17.7474,17.7352,17.7413,229900.0
2013-04-03 12:50:00,28.96,28.98,28.95,28.95,210900.0,17.7413,17.7536,17.7352,17.7352,210900.0
2013-04-03 12:55:00,28.95,28.96,28.92,28.94,267000.0,17.7352,17.7413,17.7168,17.7291,267000.0
2013-04-03 13:00:00,28.94,28.98,28.94,28.97,133200.0,17.7291,17.7536,17.7291,17.7474,133200.0
2013-04-03 13:05:00,28.97,28.99,28.96,28.98,214500.0,17.7474,17.7597,17.7413,17.7536,214500.0
2013-04-03 13:10:00,28.98,28.99,28.96,28.96,110000.0,17.7536,17.7597,17.7413,17.7413,110000.0
2013-04-03 13:15:00,28.96,29.0,28.96,28.98,253300.0,17.7413,17.7658,17.7413,17.7536,253300.0
2013-04-03 13:20:00,28.97,28.99,28.96,28.99,155400.0,17.7474,17.7597,17.7413,17.7597,155400.0
2013-04-03 13:25:00,28.99,28.99,28.96,28.97,205800.0,17.7597,17.7597,17.7413,17.7474,205800.0
2013-04-03 13:30:00,28.97,28.98,28.93,28.93,149700.0,17.7474,17.7536,17.7229,17.7229,149700.0
2013-04-03 13:35:00,28.93,28.95,28.91,28.92,254400.0,17.7229,17.7352,17.7107,17.7168,254400.0
2013-04-03 13:40:00,28.91,28.93,28.9,28.92,217100.0,17.7107,17.7229,17.7045,17.7168,217100.0
2013-04-03 13:45:00,28.92,28.94,28.91,28.93,178000.0,17.7168,17.7291,17.7107,17.7229,178000.0
2013-04-03 13:50:00,28.93,28.94,28.91,28.93,265200.0,17.7229,17.7291,17.7107,17.7229,265200.0
2013-04-03 13:55:00,28.93,28.96,28.92,28.94,235200.0,17.7229,17.7413,17.7168,17.7291,235200.0
2013-04-03 14:00:00,28.94,28.96,28.91,28.96,329800.0,17.7291,17.7413,17.7107,17.7413,329800.0
2013-04-03 14:05:00,28.95,28.97,28.93,28.96,472700.0,17.7352,17.7474,17.7229,17.7413,472700.0
2013-04-03 14:10:00,28.95,28.97,28.93,28.95,218500.0,17.7352,17.7474,17.7229,17.7352,218500.0
2013-04-03 14:15:00,28.95,28.98,28.94,28.98,215400.0,17.7352,17.7536,17.7291,17.7536,215400.0
2013-04-03 14:20:00,28.98,28.99,28.94,28.94,204500.0,17.7536,17.7597,17.7291,17.7291,204500.0
2013-04-03 14:25:00,28.95,28.97,28.93,28.94,322200.0,17.7352,17.7474,17.7229,17.7291,322200.0
2013-04-03 14:30:00,28.94,28.97,28.92,28.97,298900.0,17.7291,17.7474,17.7168,17.7474,298900.0
2013-04-03 14:35:00,28.97,28.99,28.95,28.98,173200.0,17.7474,17.7597,17.7352,17.7536,173200.0
2013-04-03 14:40:00,28.98,29.03,28.98,29.0,349900.0,17.7536,17.7842,17.7536,17.7658,349900.0
2013-04-03 14:45:00,29.01,29.02,28.99,29.0,264200.0,17.7719,17.7781,17.7597,17.7658,264200.0
2013-04-03 14:50:00,29.0,29.01,28.97,28.98,516900.0,17.7658,17.7719,17.7474,17.7536,516900.0
2013-04-03 14:55:00,28.98,29.01,28.97,29.0,257200.0,17.7536,17.7719,17.7474,17.7658,257200.0
2013-04-03 15:00:00,29.0,29.02,28.99,29.02,242100.0,17.7658,17.7781,17.7597,17.7781,242100.0
2013-04-03 15:05:00,29.02,29.04,29.01,29.02,210900.0,17.7781,17.7903,17.7719,17.7781,210900.0
2013-04-03 15:10:00,29.01,29.03,29.0,29.02,261000.0,17.7719,17.7842,17.7658,17.7781,261000.0
2013-04-03 15:15:00,29.03,29.03,29.0,29.01,211400.0,17.7842,17.7842,17.7658,17.7719,211400.0
2013-04-03 15:20:00,29.01,29.05,29.0,29.04,346300.0,17.7719,17.7964,17.7658,17.7903,346300.0
2013-04-03 15:25:00,29.04,29.07,29.03,29.06,529000.0,17.7903,17.8087,17.7842,17.8026,529000.0
2013-04-03 15:30:00,29.07,29.07,29.02,29.02,805800.0,17.8087,17.8087,17.7781,17.7781,805800.0
2013-04-03 15:35:00,29.02,29.03,28.98,28.99,515500.0,17.7781,17.7842,17.7536,17.7597,515500.0
2013-04-03 15:40:00,29.0,29.06,28.96,29.04,707600.0,17.7658,17.8026,17.7413,17.7903,707600.0
2013-04-03 15:45:00,29.05,29.08,29.04,29.08,666600.0,17.7964,17.8148,17.7903,17.8148,666600.0
2013-04-03 15:50:00,29.08,29.09,29.04,29.04,456500.0,17.8148,17.8209,17.7903,17.7903,456500.0
2013-04-03 15:55:00,29.04,29.09,29.02,29.02,1046200.0,17.7903,17.8209,17.7781,17.7781,1046200.0
2013-04-04 09:30:00,29.18,29.2,29.05,29.17,747100.0,17.8761,17.8883,17.7964,17.87,747100.0
2013-04-04 09:35:00,29.17,29.23,29.16,29.2,651400.0,17.87,17.9067,17.8638,17.8883,651400.0
2013-04-04 09:40:00,29.2,29.3,29.19,29.3,748600.0,17.8883,17.9496,17.8822,17.9496,748600.0
2013-04-04 09:45:00,29.29,29.4,29.29,29.38,808900.0,17.9435,18.0109,17.9435,17.9986,808900.0
2013-04-04 09:50:00,29.39,29.44,29.38,29.38,757000.0,18.0047,18.0354,17.9986,17.9986,757000.0
2013-04-04 09:55:00,29.38,29.39,29.31,29.31,360800.0,17.9986,18.0047,17.9557,17.9557,360800.0
2013-04-04 10:00:00,29.32,29.4,29.31,29.39,611300.0,17.9618,18.0109,17.9557,18.0047,611300.0
2013-04-04 10:05:00,29.39,29.4,29.36,29.36,405100.0,18.0047,18.0109,17.9863,17.9863,405100.0
2013-04-04 10:10:00,29.37,29.4,29.36,29.39,381000.0,17.9925,18.0109,17.9863,18.0047,381000.0
2013-04-04 10:15:00,29.39,29.42,29.33,29.36,649700.0,18.0047,18.0231,17.968,17.9863,649700.0
2013-04-04 10:20:00,29.36,29.36,29.32,29.33,1056100.0,17.9863,17.9863,17.9618,17.968,1056100.0
2013-04-04 10:25:00,29.33,29.34,29.21,29.22,641900.0,17.968,17.9741,17.8945,17.9006,641900.0
2013-04-04 10:30:00,29.21,29.27,29.21,29.24,512600.0,17.8945,17.9312,17.8945,17.9128,512600.0
2013-04-04 10:35:00,29.25,29.25,29.18,29.21,472800.0,17.919,17.919,17.8761,17.8945,472800.0
2013-04-04 10:40:00,29.21,29.31,29.2,29.3,416900.0,17.8945,17.9557,17.8883,17.9496,416900.0
2013-04-04 10:45:00,29.3,29.31,29.26,29.29,302400.0,17.9496,17.9557,17.9251,17.9435,302400.0
2013-04-04 10:50:00,29.28,29.32,29.28,29.31,411300.0,17.9373,17.9618,17.9373,17.9557,411300.0
2013-04-04 10:55:00,29.31,29.32,29.26,29.27,259500.0,17.9557,17.9618,17.9251,17.9312,259500.0
2013-04-04 11:00:00,29.27,29.29,29.25,29.28,329500.0,17.9312,17.9435,17.919,17.9373,329500.0
2013-04-04 11:05:00,29.27,29.29,29.23,29.25,230500.0,17.9312,17.9435,17.9067,17.919,230500.0
2013-04-04 11:10:00,29.25,29.27,29.23,29.23,457400.0,17.919,17.9312,17.9067,17.9067,457400.0
2013-04-04 11:15:00,29.23,29.25,29.2,29.23,370200.0,17.9067,17.919,17.8883,17.9067,370200.0
2013-04-04 11:20:00,29.23,29.28,29.22,29.26,232300.0,17.9067,17.9373,17.9006,17.9251,232300.0
2013-04-04 11:25:00,29.25,29.26,29.23,29.26,238900.0,17.919,17.9251,17.9067,17.9251,238900.0
2013-04-04 11:30:00,29.26,29.26,29.22,29.23,241100.0,17.9251,17.9251,17.9006,17.9067,241100.0
2013-04-04 11:35:00,29.23,29.23,29.19,29.2,215300.0,17.9067,17.9067,17.8822,17.8883,215300.0
2013-04-04 11:40:00,29.2,29.21,29.17,29.18,171400.0,17.8883,17.8945,17.87,17.8761,171400.0
2013-04-04 11:45:00,29.18,29.2,29.17,29.2,189400.0,17.8761,17.8883,17.87,17.8883,189400.0
2013-04-04 11:50:00,29.19,29.21,29.19,29.2,143400.0,17.8822,17.8945,17.8822,17.8883,143400.0
2013-04-04 11:55:00,29.19,29.23,29.19,29.2,241500.0,17.8822,17.9067,17.8822,17.8883,241500.0
2013-04-04 12:00:00,29.2,29.21,29.16,29.17,451500.0,17.8883,17.8945,17.8638,17.87,451500.0
2013-04-04 12:05:00,29.17,29.2,29.16,29.17,640300.0,17.87,17.8883,17.8638,17.87,640300.0
2013-04-04 12:10:00,29.16,29.17,29.14,29.15,840900.0,17.8638,17.87,17.8516,17.8577,840900.0
2013-04-04 12:15:00,29.14,29.17,29.13,29.13,271300.0,17.8516,17.87,17.8454,17.8454,271300.0
2013-04-04 12:20:00,29.14,29.15,29.09,29.1,239100.0,17.8516,17.8577,17.8209,17.8271,239100.0
2013-04-04 12:25:00,29.1,29.12,29.09,29.1,221000.0,17.8271,17.8393,17.8209,17.8271,221000.0
2013-04-04 12:30:00,29.1,29.12,29.1,29.11,137600.0,17.8271,17.8393,17.8271,17.8332,137600.0
2013-04-04 12:35:00,29.11,29.12,29.09,29.09,415900.0,17.8332,17.8393,17.8209,17.8209,415900.0
2013-04-04 12:40:00,29.1,29.1,29.07,29.08,153800.0,17.8271,17.8271,17.8087,17.8148,153800.0
2013-04-04 12:45:00,29.09,29.11,29.07,29.1,304400.0,17.8209,17.8332,17.8087,17.8271,304400.0
2013-04-04 12:50:00,29.1,29.1,29.08,29.1,150200.0,17.8271,17.8271,17.8148,17.8271,150200.0
2013-04-04 12:55:00,29.09,29.1,29.08,29.1,239100.0,17.8209,17.8271,17.8148,17.8271,239100.0
2013-04-04 13:00:00,29.09,29.1,29.08,29.08,124400.0,17.8209,17.8271,17.8148,17.8148,124400.0
2013-04-04 13:05:00,29.08,29.1,29.08,29.09,150600.0,17.8148,17.8271,17.8148,17.8209,150600.0
2013-04-04 13:10:00,29.09,29.1,29.07,29.1,171200.0,17.8209,17.8271,17.8087,17.8271,171200.0
2013-04-04 13:15:00,29.1,29.1,29.06,29.06,329500.0,17.8271,17.8271,17.8026,17.8026,329500.0
2013-04-04 13:20:00,29.06,29.08,29.04,29.06,231600.0,17.8026,17.8148,17.7903,17.8026,231600.0
2013-04-04 13:25:00,29.05,29.08,29.05,29.06,246600.0,17.7964,17.8148,17.7964,17.8026,246600.0
2013-04-04 13:30:00,29.06,29.07,29.05,29.05,168500.0,17.8026,17.8087,17.7964,17.7964,168500.0
2013-04-04 13:35:00,29.05,29.08,29.05,29.07,237900.0,17.7964,17.8148,17.7964,17.8087,237900.0
2013-04-04 13:40:00,29.07,29.12,29.07,29.12,313200.0,17.8087,17.8393,17.8087,17.8393,313200.0
2013-04-04 13:45:00,29.12,29.13,29.1,29.12,307600.0,17.8393,17.8454,17.8271,17.8393,307600.0
2013-04-04 13:50:00,29.12,29.13,29.11,29.13,115600.0,17.8393,17.8454,17.8332,17.8454,115600.0
2013-04-04 13:55:00,29.13,29.14,29.12,29.13,238700.0,17.8454,17.8516,17.8393,17.8454,238700.0
2013-04-04 14:00:00,29.14,29.15,29.12,29.14,139100.0,17.8516,17.8577,17.8393,17.8516,139100.0
2013-04-04 14:05:00,29.14,29.17,29.14,29.14,372700.0,17.8516,17.87,17.8516,17.8516,372700.0
2013-04-04 14:10:00,29.15,29.15,29.14,29.14,89300.0,17.8577,17.8577,17.8516,17.8516,89300.0
2013-04-04 14:15:00,29.15,29.16,29.14,29.14,240400.0,17.8577,17.8638,17.8516,17.8516,240400.0
2013-04-04 14:20:00,29.15,29.18,29.14,29.18,257800.0,17.8577,17.8761,17.8516,17.8761,257800.0
2013-04-04 14:25:00,29.18,29.19,29.16,29.18,195700.0,17.8761,17.8822,17.8638,17.8761,195700.0
2013-04-04 14:30:00,29.18,29.19,29.17,29.17,216600.0,17.8761,17.8822,17.87,17.87,216600.0
2013-04-04 14:35:00,29.18,29.18,29.15,29.16,149100.0,17.8761,17.8761,17.8577,17.8638,149100.0
2013-04-04 14:40:00,29.15,29.18,29.15,29.16,196000.0,17.8577,17.8761,17.8577,17.8638,196000.0
2013-04-04 14:45:00,29.16,29.17,29.14,29.15,159000.0,17.8638,17.87,17.8516,17.8577,159000.0
2013-04-04 14:50:00,29.14,29.15,29.12,29.12,248400.0,17.8516,17.8577,17.8393,17.8393,248400.0
2013-04-04 14:55:00,29.13,29.13,29.1,29.1,116400.0,17.8454,17.8454,17.8271,17.8271,116400.0
2013-04-04 15:00:00,29.11,29.12,29.1,29.12,254500.0,17.8332,17.8393,17.8271,17.8393,254500.0
2013-04-04 15:05:00,29.12,29.13,29.11,29.12,262500.0,17.8393,17.8454,17.8332,17.8393,262500.0
2013-04-04 15:10:00,29.11,29.16,29.11,29.16,177700.0,17.8332,17.8638,17.8332,17.8638,177700.0
2013-04-04 15:15:00,29.16,29.17,29.1,29.11,570600.0,17.8638,17.87,17.8271,17.8332,570600.0
2013-04-04 15:20:00,29.1,29.11,29.08,29.11,209500.0,17.8271,17.8332,17.8148,17.8332,209500.0
2013-04-04 15:25:00,29.11,29.12,29.09,29.11,224800.0,17.8332,17.8393,17.8209,17.8332,224800.0
2013-04-04 15:30:00,29.12,29.12,29.11,29.11,247500.0,17.8393,17.8393,17.8332,17.8332,247500.0
2013-04-04 15:35:00,29.12,29.13,29.1,29.1,258800.0,17.8393,17.8454,17.8271,17.8271,258800.0
2013-04-04 15:40:00,29.11,29.13,29.1,29.13,282900.0,17.8332,17.8454,17.8271,17.8454,282900.0
2013-04-04 15:45:00,29.12,29.13,29.09,29.1,328100.0,17.8393,17.8454,17.8209,17.8271,328100.0
2013-04-04 15:50:00,29.1,29.12,29.1,29.1,435000.0,17.8271,17.8393,17.8271,17.8271,435000.0
2013-04-04 15:55:00,29.11,29.17,29.1,29.15,1200000.0,17.8332,17.87,17.8271,17.8577,1200000.0
2013-04-05 09:30:00,28.96,29.02,28.92,28.96,905800.0,17.7413,17.7781,17.7168,17.7413,905800.0
2013-04-05 09:35:00,28.96,29.06,28.96,29.05,375200.0,17.7413,17.8026,17.7413,17.7964,375200.0
2013-04-05 09:40:00,29.06,29.09,29.03,29.08,260100.0,17.8026,17.8209,17.7842,17.8148,260100.0
2013-04-05 09:45:00,29.09,29.12,29.08,29.12,463700.0,17.8209,17.8393,17.8148,17.8393,463700.0
2013-04-05 09:50:00,29.12,29.14,29.09,29.14,448800.0,17.8393,17.8516,17.8209,17.8516,448800.0
2013-04-05 09:55:00,29.14,29.16,29.11,29.14,405100.0,17.8516,17.8638,17.8332,17.8516,405100.0
2013-04-05 10:00:00,29.14,29.16,29.12,29.15,401000.0,17.8516,17.8638,17.8393,17.8577,401000.0
2013-04-05 10:05:00,29.16,29.19,29.13,29.18,395000.0,17.8638,17.8822,17.8454,17.8761,395000.0
2013-04-05 10:10:00,29.18,29.2,29.17,29.18,380000.0,17.8761,17.8883,17.87,17.8761,380000.0
2013-04-05 10:15:00,29.17,29.18,29.09,29.1,594500.0,17.87,17.8761,17.8209,17.8271,594500.0
2013-04-05 10:20:00,29.11,29.11,29.08,29.09,440200.0,17.8332,17.8332,17.8148,17.8209,440200.0
2013-04-05 10:25:00,29.1,29.13,29.09,29.11,398400.0,17.8271,17.8454,17.8209,17.8332,398400.0
2013-04-05 10:30:00,29.12,29.12,29.08,29.08,261800.0,17.8393,17.8393,17.8148,17.8148,261800.0
2013-04-05 10:35:00,29.08,29.1,29.08,29.09,347300.0,17.8148,17.8271,17.8148,17.8209,347300.0
2013-04-05 10:40:00,29.09,29.09,29.06,29.08,315400.0,17.8209,17.8209,17.8026,17.8148,315400.0
2013-04-05 10:45:00,29.08,29.11,29.07,29.1,376200.0,17.8148,17.8332,17.8087,17.8271,376200.0
2013-04-05 10:50:00,29.1,29.12,29.09,29.11,964600.0,17.8271,17.8393,17.8209,17.8332,964600.0
2013-04-05 10:55:00,29.12,29.15,29.11,29.13,484700.0,17.8393,17.8577,17.8332,17.8454,484700.0
2013-04-05 11:00:00,29.12,29.16,29.12,29.15,197600.0,17.8393,17.8638,17.8393,17.8577,197600.0
2013-04-05 11:05:00,29.16,29.16,29.14,29.14,232100.0,17.8638,17.8638,17.8516,17.8516,232100.0
2013-04-05 11:10:00,29.14,29.15,29.14,29.15,234800.0,17.8516,17.8577,17.8516,17.8577,234800.0
2013-04-05 11:15:00,29.14,29.15,29.11,29.13,314400.0,17.8516,17.8577,17.8332,17.8454,314400.0
2013-04-05 11:20:00,29.12,29.13,29.1,29.11,371800.0,17.8393,17.8454,17.8271,17.8332,371800.0
2013-04-05 11:25:00,29.11,29.11,29.1,29.1,339100.0,17.8332,17.8332,17.8271,17.8271,339100.0
2013-04-05 11:30:00,29.1,29.12,29.09,29.1,464900.0,17.8271,17.8393,17.8209,17.8271,464900.0
2013-04-05 11:35:00,29.1,29.12,29.07,29.07,349300.0,17.8271,17.8393,17.8087,17.8087,349300.0
2013-04-05 11:40:00,29.07,29.11,29.07,29.1,497200.0,17.8087,17.8332,17.8087,17.8271,497200.0
2013-04-05 11:45:00,29.1,29.11,29.09,29.1,235900.0,17.8271,17.8332,17.8209,17.8271,235900.0
2013-04-05 11:50:00,29.1,29.11,29.07,29.07,189400.0,17.8271,17.8332,17.8087,17.8087,189400.0
2013-04-05 11:55:00,29.07,29.08,29.05,29.08,227100.0,17.8087,17.8148,17.7964,17.8148,227100.0
2013-04-05 12:00:00,29.08,29.09,29.06,29.06,321300.0,17.8148,17.8209,17.8026,17.8026,321300.0
2013-04-05 12:05:00,29.06,29.09,29.06,29.09,75000.0,17.8026,17.8209,17.8026,17.8209,75000.0
2013-04-05 12:10:00,29.09,29.1,29.08,29.09,132200.0,17.8209,17.8271,17.8148,17.8209,132200.0
2013-04-05 12:15:00,29.09,29.1,29.09,29.1,76500.0,17.8209,17.8271,17.8209,17.8271,76500.0
2013-04-05 12:20:00,29.1,29.11,29.06,29.06,278400.0,17.8271,17.8332,17.8026,17.8026,278400.0
2013-04-05 12:25:00,29.06,29.08,29.06,29.08,100700.0,17.8026,17.8148,17.8026,17.8148,100700.0
2013-04-05 12:30:00,29.08,29.11,29.07,29.1,126400.0,17.8148,17.8332,17.8087,17.8271,126400.0
2013-04-05 12:35:00,29.09,29.11,29.08,29.09,164700.0,17.8209,17.8332,17.8148,17.8209,164700.0
2013-04-05 12:40:00,29.09,29.11,29.09,29.1,161300.0,17.8209,17.8332,17.8209,17.8271,161300.0
2013-04-05 12:45:00,29.09,29.11,29.09,29.1,238500.0,17.8209,17.8332,17.8209,17.8271,238500.0
2013-04-05 12:50:00,29.1,29.12,29.09,29.1,231700.0,17.8271,17.8393,17.8209,17.8271,231700.0
2013-04-05 12:55:00,29.1,29.11,29.08,29.08,121200.0,17.8271,17.8332,17.8148,17.8148,121200.0
2013-04-05 13:00:00,29.09,29.1,29.08,29.1,615500.0,17.8209,17.8271,17.8148,17.8271,615500.0
2013-04-05 13:05:00,29.1,29.11,29.09,29.1,860100.0,17.8271,17.8332,17.8209,17.8271,860100.0
2013-04-05 13:10:00,29.09,29.1,29.08,29.09,156000.0,17.8209,17.8271,17.8148,17.8209,156000.0
2013-04-05 13:15:00,29.08,29.1,29.08,29.1,162100.0,17.8148,17.8271,17.8148,17.8271,162100.0
2013-04-05 13:20:00,29.1,29.1,29.09,29.09,199700.0,17.8271,17.8271,17.8209,17.8209,199700.0
2013-04-05 13:25:00,29.09,29.1,29.09,29.09,137200.0,17.8209,17.8271,17.8209,17.8209,137200.0
2013-04-05 13:30:00,29.09,29.1,29.08,29.09,417000.0,17.8209,17.8271,17.8148,17.8209,417000.0
2013-04-05 13:35:00,29.08,29.09,29.03,29.06,377800.0,17.8148,17.8209,17.7842,17.8026,377800.0
2013-04-05 13:40:00,29.06,29.1,29.05,29.08,297100.0,17.8026,17.8271,17.7964,17.8148,297100.0
2013-04-05 13:45:00,29.08,29.09,29.07,29.08,140200.0,17.8148,17.8209,17.8087,17.8148,140200.0
2013-04-05 13:50:00,29.08,29.1,29.07,29.07,163500.0,17.8148,17.8271,17.8087,17.8087,163500.0
2013-04-05 13:55:00,29.08,29.08,29.06,29.06,158600.0,17.8148,17.8148,17.8026,17.8026,158600.0
2013-04-05 14:00:00,29.07,29.08,29.05,29.07,150200.0,17.8087,17.8148,17.7964,17.8087,150200.0
2013-04-05 14:05:00,29.07,29.09,29.06,29.08,439100.0,17.8087,17.8209,17.8026,17.8148,439100.0
2013-04-05 14:10:00,29.08,29.09,29.08,29.09,258600.0,17.8148,17.8209,17.8148,17.8209,258600.0
2013-04-05 14:15:00,29.09,29.09,29.08,29.09,126300.0,17.8209,17.8209,17.8148,17.8209,126300.0
2013-04-05 14:20:00,29.09,29.11,29.09,29.1,214200.0,17.8209,17.8332,17.8209,17.8271,214200.0
2013-04-05 14:25:00,29.1,29.1,29.09,29.09,137600.0,17.8271,17.8271,17.8209,17.8209,137600.0
2013-04-05 14:30:00,29.09,29.1,29.07,29.09,250200.0,17.8209,17.8271,17.8087,17.8209,250200.0
2013-04-05 14:35:00,29.09,29.1,29.08,29.1,172100.0,17.8209,17.8271,17.8148,17.8271,172100.0
2013-04-05 14:40:00,29.1,29.1,29.09,29.1,130000.0,17.8271,17.8271,17.8209,17.8271,130000.0
2013-04-05 14:45:00,29.09,29.1,29.08,29.09,266500.0,17.8209,17.8271,17.8148,17.8209,266500.0
2013-04-05 14:50:00,29.08,29.09,29.06,29.08,288800.0,17.8148,17.8209,17.8026,17.8148,288800.0
2013-04-05 14:55:00,29.08,29.08,29.06,29.07,265600.0,17.8148,17.8148,17.8026,17.8087,265600.0
2013-04-05 15:00:00,29.08,29.08,29.05,29.08,237900.0,17.8148,17.8148,17.7964,17.8148,237900.0
2013-04-05 15:05:00,29.08,29.09,29.07,29.09,223700.0,17.8148,17.8209,17.8087,17.8209,223700.0
2013-04-05 15:10:00,29.09,29.1,29.08,29.09,421200.0,17.8209,17.8271,17.8148,17.8209,421200.0
2013-04-05 15:15:00,29.09,29.1,29.07,29.09,522600.0,17.8209,17.8271,17.8087,17.8209,522600.0
2013-04-05 15:20:00,29.09,29.1,29.06,29.09,459900.0,17.8209,17.8271,17.8026,17.8209,459900.0
2013-04-05 15:25:00,29.09,29.09,29.07,29.07,356800.0,17.8209,17.8209,17.8087,17.8087,356800.0
2013-04-05 15:30:00,29.07,29.08,29.04,29.04,428500.0,17.8087,17.8148,17.7903,17.7903,428500.0
2013-04-05 15:35:00,29.04,29.07,29.04,29.07,651900.0,17.7903,17.8087,17.7903,17.8087,651900.0
2013-04-05 15:40:00,29.07,29.11,29.06,29.11,1129900.0,17.8087,17.8332,17.8026,17.8332,1129900.0
2013-04-05 15:45:00,29.1,29.12,29.09,29.1,675600.0,17.8271,17.8393,17.8209,17.8271,675600.0
2013-04-05 15:50:00,29.1,29.1,29.08,29.08,432700.0,17.8271,17.8271,17.8148,17.8148,432700.0
2013-04-05 15:55:00,29.09,29.11,29.06,29.1,1569000.0,17.8209,17.8332,17.8026,17.8271,1569000.0
2013-04-08 09:30:00,28.99,29.02,28.64,28.7,1837000.0,17.7597,17.7781,17.5453,17.582,1837000.0
2013-04-08 09:35:00,28.7,28.82,28.69,28.78,672000.0,17.582,17.6555,17.5759,17.631,672000.0
2013-04-08 09:40:00,28.79,28.79,28.7,28.7,420400.0,17.6372,17.6372,17.582,17.582,420400.0
2013-04-08 09:45:00,28.7,28.86,28.69,28.84,608900.0,17.582,17.68,17.5759,17.6678,608900.0
2013-04-08 09:50:00,28.84,28.85,28.74,28.74,632800.0,17.6678,17.6739,17.6065,17.6065,632800.0
2013-04-08 09:55:00,28.74,28.83,28.74,28.81,274700.0,17.6065,17.6617,17.6065,17.6494,274700.0
2013-04-08 10:00:00,28.81,28.83,28.79,28.82,251400.0,17.6494,17.6617,17.6372,17.6555,251400.0
2013-04-08 10:05:00,28.82,28.88,28.82,28.88,384700.0,17.6555,17.6923,17.6555,17.6923,384700.0
2013-04-08 10:10:00,28.88,28.92,28.84,28.87,721700.0,17.6923,17.7168,17.6678,17.6862,721700.0
2013-04-08 10:15:00,28.87,28.87,28.83,28.85,327800.0,17.6862,17.6862,17.6617,17.6739,327800.0
2013-04-08 10:20:00,28.84,28.89,28.84,28.89,185000.0,17.6678,17.6984,17.6678,17.6984,185000.0
2013-04-08 10:25:00,28.89,28.91,28.87,28.91,206200.0,17.6984,17.7107,17.6862,17.7107,206200.0
2013-04-08 10:30:00,28.91,28.94,28.9,28.94,243400.0,17.7107,17.7291,17.7045,17.7291,243400.0
2013-04-08 10:35:00,28.93,28.97,28.93,28.97,224300.0,17.7229,17.7474,17.7229,17.7474,224300.0
2013-04-08 10:40:00,28.96,28.98,28.94,28.98,190300.0,17.7413,17.7536,17.7291,17.7536,190300.0
2013-04-08 10:45:00,28.98,29.01,28.97,28.98,363200.0,17.7536,17.7719,17.7474,17.7536,363200.0
2013-04-08 10:50:00,28.98,28.99,28.95,28.97,355300.0,17.7536,17.7597,17.7352,17.7474,355300.0
2013-04-08 10:55:00,28.98,29.0,28.96,29.0,585100.0,17.7536,17.7658,17.7413,17.7658,585100.0
2013-04-08 11:00:00,28.99,28.99,28.94,28.94,250400.0,17.7597,17.7597,17.7291,17.7291,250400.0
2013-04-08 11:05:00,28.94,28.99,28.94,28.98,221200.0,17.7291,17.7597,17.7291,17.7536,221200.0
2013-04-08 11:10:00,28.98,29.02,28.98,28.99,275600.0,17.7536,17.7781,17.7536,17.7597,275600.0
2013-04-08 11:15:00,29.0,29.0,28.95,28.97,243400.0,17.7658,17.7658,17.7352,17.7474,243400.0
2013-04-08 11:20:00,28.97,29.01,28.96,29.01,271100.0,17.7474,17.7719,17.7413,17.7719,271100.0
2013-04-08 11:25:00,29.01,29.01,28.96,28.99,446100.0,17.7719,17.7719,17.7413,17.7597,446100.0
2013-04-08 11:30:00,28.99,29.0,28.98,28.99,171900.0,17.7597,17.7658,17.7536,17.7597,171900.0
2013-04-08 11:35:00,28.99,29.01,28.97,29.01,222300.0,17.7597,17.7719,17.7474,17.7719,222300.0
2013-04-08 11:40:00,29.01,29.02,28.99,28.99,187300.0,17.7719,17.7781,17.7597,17.7597,187300.0
2013-04-08 11:45:00,28.99,29.0,28.98,28.99,411900.0,17.7597,17.7658,17.7536,17.7597,411900.0
2013-04-08 11:50:00,28.98,29.0,28.96,28.97,220100.0,17.7536,17.7658,17.7413,17.7474,220100.0
2013-04-08 11:55:00,28.98,28.99,28.95,28.95,128100.0,17.7536,17.7597,17.7352,17.7352,128100.0
2013-04-08 12:00:00,28.95,28.96,28.94,28.95,100900.0,17.7352,17.7413,17.7291,17.7352,100900.0
2013-04-08 12:05:00,28.95,28.95,28.93,28.95,172600.0,17.7352,17.7352,17.7229,17.7352,172600.0
2013-04-08 12:10:00,28.95,28.96,28.92,28.94,191600.0,17.7352,17.7413,17.7168,17.7291,191600.0
2013-04-08 12:15:00,28.93,28.94,28.92,28.93,138400.0,17.7229,17.7291,17.7168,17.7229,138400.0
2013-04-08 12:20:00,28.93,28.96,28.93,28.93,274100.0,17.7229,17.7413,17.7229,17.7229,274100.0
2013-04-08 12:25:00,28.94,28.95,28.93,28.95,175300.0,17.7291,17.7352,17.7229,17.7352,175300.0
2013-04-08 12:30:00,28.95,28.98,28.94,28.98,188500.0,17.7352,17.7536,17.7291,17.7536,188500.0
2013-04-08 12:35:00,28.97,28.98,28.96,28.98,112600.0,17.7474,17.7536,17.7413,17.7536,112600.0
2013-04-08 12:40:00,28.97,28.98,28.95,28.96,205500.0,17.7474,17.7536,17.7352,17.7413,205500.0
2013-04-08 12:45:00,28.96,28.97,28.95,28.95,116900.0,17.7413,17.7474,17.7352,17.7352,116900.0
2013-04-08 12:50:00,28.95,28.96,28.95,28.95,87900.0,17.7352,17.7413,17.7352,17.7352,87900.0
2013-04-08 12:55:00,28.94,28.95,28.94,28.94,52100.0,17.7291,17.7352,17.7291,17.7291,52100.0
2013-04-08 13:00:00,28.94,28.97,28.94,28.97,115200.0,17.7291,17.7474,17.7291,17.7474,115200.0
2013-04-08 13:05:00,28.96,28.97,28.95,28.95,96200.0,17.7413,17.7474,17.7352,17.7352,96200.0
2013-04-08 13:10:00,28.95,28.99,28.95,28.97,248900.0,17.7352,17.7597,17.7352,17.7474,248900.0
2013-04-08 13:15:00,28.97,28.98,28.95,28.96,93900.0,17.7474,17.7536,17.7352,17.7413,93900.0
2013-04-08 13:20:00,28.96,28.96,28.95,28.96,61000.0,17.7413,17.7413,17.7352,17.7413,61000.0
2013-04-08 13:25:00,28.96,28.98,28.95,28.98,114900.0,17.7413,17.7536,17.7352,17.7536,114900.0
2013-04-08 13:30:00,28.98,28.98,28.96,28.96,140700.0,17.7536,17.7536,17.7413,17.7413,140700.0
2013-04-08 13:35:00,28.95,28.96,28.95,28.95,78200.0,17.7352,17.7413,17.7352,17.7352,78200.0
2013-04-08 13:40:00,28.96,28.99,28.95,28.99,316300.0,17.7413,17.7597,17.7352,17.7597,316300.0
2013-04-08 13:45:00,28.98,29.0,28.98,29.0,194000.0,17.7536,17.7658,17.7536,17.7658,194000.0
2013-04-08 13:50:00,29.0,29.0,28.97,28.99,227700.0,17.7658,17.7658,17.7474,17.7597,227700.0
2013-04-08 13:55:00,28.98,29.0,28.98,29.0,177800.0,17.7536,17.7658,17.7536,17.7658,177800.0
2013-04-08 14:00:00,29.0,29.0,28.98,28.99,127800.0,17.7658,17.7658,17.7536,17.7597,127800.0
2013-04-08 14:05:00,28.98,28.99,28.96,28.99,295600.0,17.7536,17.7597,17.7413,17.7597,295600.0
2013-04-08 14:10:00,28.99,29.01,28.98,29.0,624100.0,17.7597,17.7719,17.7536,17.7658,624100.0
2013-04-08 14:15:00,29.0,29.0,28.99,28.99,157200.0,17.7658,17.7658,17.7597,17.7597,157200.0
2013-04-08 14:20:00,29.0,29.0,28.98,29.0,137400.0,17.7658,17.7658,17.7536,17.7658,137400.0
2013-04-08 14:25:00,28.99,29.01,28.99,29.0,262800.0,17.7597,17.7719,17.7597,17.7658,262800.0
2013-04-08 14:30:00,29.0,29.0,28.99,29.0,144000.0,17.7658,17.7658,17.7597,17.7658,144000.0
2013-04-08 14:35:00,29.0,29.0,28.99,29.0,292400.0,17.7658,17.7658,17.7597,17.7658,292400.0
2013-04-08 14:40:00,29.0,29.04,29.0,29.04,191700.0,17.7658,17.7903,17.7658,17.7903,191700.0
2013-04-08 14:45:00,29.04,29.05,29.02,29.02,286300.0,17.7903,17.7964,17.7781,17.7781,286300.0
2013-04-08 14:50:00,29.03,29.03,28.99,29.0,341500.0,17.7842,17.7842,17.7597,17.7658,341500.0
2013-04-08 14:55:00,29.01,29.04,29.0,29.04,223700.0,17.7719,17.7903,17.7658,17.7903,223700.0
2013-04-08 15:00:00,29.04,29.05,29.01,29.03,352200.0,17.7903,17.7964,17.7719,17.7842,352200.0
2013-04-08 15:05:00,29.03,29.04,29.02,29.04,122400.0,17.7842,17.7903,17.7781,17.7903,122400.0
2013-04-08 15:10:00,29.04,29.09,29.03,29.08,225800.0,17.7903,17.8209,17.7842,17.8148,225800.0
2013-04-08 15:15:00,29.08,29.09,29.04,29.05,410500.0,17.8148,17.8209,17.7903,17.7964,410500.0
2013-04-08 15:20:00,29.05,29.09,29.04,29.09,256500.0,17.7964,17.8209,17.7903,17.8209,256500.0
2013-04-08 15:25:00,29.08,29.09,29.05,29.05,240300.0,17.8148,17.8209,17.7964,17.7964,240300.0
2013-04-08 15:30:00,29.05,29.09,29.04,29.08,328900.0,17.7964,17.8209,17.7903,17.8148,328900.0
2013-04-08 15:35:00,29.08,29.11,29.07,29.11,514600.0,17.8148,17.8332,17.8087,17.8332,514600.0
2013-04-08 15:40:00,29.11,29.12,29.09,29.1,395000.0,17.8332,17.8393,17.8209,17.8271,395000.0
2013-04-08 15:45:00,29.1,29.12,29.09,29.1,402300.0,17.8271,17.8393,17.8209,17.8271,402300.0
2013-04-08 15:50:00,29.11,29.12,29.08,29.12,522100.0,17.8332,17.8393,17.8148,17.8393,522100.0
2013-04-08 15:55:00,29.12,29.17,29.11,29.16,1393200.0,17.8393,17.87,17.8332,17.8638,1393200.0
2013-04-09 09:30:00,29.03,29.2,29.03,29.1,924200.0,17.7842,17.8883,17.7842,17.8271,924200.0
2013-04-09 09:35:00,29.11,29.13,29.02,29.03,700700.0,17.8332,17.8454,17.7781,17.7842,700700.0
2013-04-09 09:40:00,29.03,29.06,28.95,29.04,603900.0,17.7842,17.8026,17.7352,17.7903,603900.0
2013-04-09 09:45:00,29.04,29.08,29.0,29.07,456100.0,17.7903,17.8148,17.7658,17.8087,456100.0
2013-04-09 09:50:00,29.07,29.07,29.0,29.05,290900.0,17.8087,17.8087,17.7658,17.7964,290900.0
2013-04-09 09:55:00,29.05,29.08,29.03,29.06,307300.0,17.7964,17.8148,17.7842,17.8026,307300.0
2013-04-09 10:00:00,29.07,29.11,29.05,29.08,291000.0,17.8087,17.8332,17.7964,17.8148,291000.0
2013-04-09 10:05:00,29.09,29.16,29.07,29.13,243700.0,17.8209,17.8638,17.8087,17.8454,243700.0
2013-04-09 10:10:00,29.13,29.17,29.13,29.15,194200.0,17.8454,17.87,17.8454,17.8577,194200.0
2013-04-09 10:15:00,29.15,29.2,29.15,29.17,362800.0,17.8577,17.8883,17.8577,17.87,362800.0
2013-04-09 10:20:00,29.16,29.19,29.14,29.19,309900.0,17.8638,17.8822,17.8516,17.8822,309900.0
2013-04-09 10:25:00,29.18,29.21,29.18,29.19,481300.0,17.8761,17.8945,17.8761,17.8822,481300.0
2013-04-09 10:30:00,29.19,29.19,29.15,29.17,224900.0,17.8822,17.8822,17.8577,17.87,224900.0
2013-04-09 10:35:00,29.18,29.19,29.14,29.14,278600.0,17.8761,17.8822,17.8516,17.8516,278600.0
2013-04-09 10:40:00,29.15,29.16,29.08,29.09,385200.0,17.8577,17.8638,17.8148,17.8209,385200.0
2013-04-09 10:45:00,29.1,29.11,29.08,29.1,329300.0,17.8271,17.8332,17.8148,17.8271,329300.0
2013-04-09 10:50:00,29.1,29.12,29.07,29.08,248100.0,17.8271,17.8393,17.8087,17.8148,248100.0
2013-04-09 10:55:00,29.09,29.11,29.08,29.1,243500.0,17.8209,17.8332,17.8148,17.8271,243500.0
2013-04-09 11:00:00,29.09,29.12,29.07,29.1,262500.0,17.8209,17.8393,17.8087,17.8271,262500.0
2013-04-09 11:05:00,29.1,29.11,29.05,29.07,286200.0,17.8271,17.8332,17.7964,17.8087,286200.0
2013-04-09 11:10:00,29.06,29.1,29.06,29.09,241600.0,17.8026,17.8271,17.8026,17.8209,241600.0
2013-04-09 11:15:00,29.08,29.1,29.05,29.05,204500.0,17.8148,17.8271,17.7964,17.7964,204500.0
2013-04-09 11:20:00,29.06,29.09,29.05,29.09,194500.0,17.8026,17.8209,17.7964,17.8209,194500.0
2013-04-09 11:25:00,29.09,29.19,29.08,29.19,320900.0,17.8209,17.8822,17.8148,17.8822,320900.0
2013-04-09 11:30:00,29.19,29.2,29.14,29.14,254800.0,17.8822,17.8883,17.8516,17.8516,254800.0
2013-04-09 11:35:00,29.15,29.17,29.14,29.16,160500.0,17.8577,17.87,17.8516,17.8638,160500.0
2013-04-09 11:40:00,29.15,29.19,29.15,29.16,163200.0,17.8577,17.8822,17.8577,17.8638,163200.0
2013-04-09 11:45:00,29.16,29.19,29.16,29.18,198600.0,17.8638,17.8822,17.8638,17.8761,198600.0
2013-04-09 11:50:00,29.18,29.19,29.17,29.18,102900.0,17.8761,17.8822,17.87,17.8761,102900.0
2013-04-09 11:55:00,29.18,29.2,29.16,29.17,244700.0,17.8761,17.8883,17.8638,17.87,244700.0
2013-04-09 12:00:00,29.17,29.18,29.16,29.16,104000.0,17.87,17.8761,17.8638,17.8638,104000.0
2013-04-09 12:05:00,29.17,29.17,29.15,29.16,98800.0,17.87,17.87,17.8577,17.8638,98800.0
2013-04-09 12:10:00,29.16,29.19,29.16,29.19,162400.0,17.8638,17.8822,17.8638,17.8822,162400.0
2013-04-09 12:15:00,29.19,29.22,29.18,29.22,132900.0,17.8822,17.9006,17.8761,17.9006,132900.0
2013-04-09 12:20:00,29.22,29.22,29.21,29.21,61300.0,17.9006,17.9006,17.8945,17.8945,61300.0
2013-04-09 12:25:00,29.22,29.23,29.21,29.21,208600.0,17.9006,17.9067,17.8945,17.8945,208600.0
2013-04-09 12:30:00,29.21,29.28,29.21,29.27,280600.0,17.8945,17.9373,17.8945,17.9312,280600.0
2013-04-09 12:35:00,29.27,29.28,29.26,29.28,135200.0,17.9312,17.9373,17.9251,17.9373,135200.0
2013-04-09 12:40:00,29.28,29.3,29.27,29.29,534100.0,17.9373,17.9496,17.9312,17.9435,534100.0
2013-04-09 12:45:00,29.29,29.34,29.29,29.32,345400.0,17.9435,17.9741,17.9435,17.9618,345400.0
2013-04-09 12:50:00,29.31,29.35,29.29,29.29,364200.0,17.9557,17.9802,17.9435,17.9435,364200.0
2013-04-09 12:55:00,29.3,29.34,29.29,29.3,568700.0,17.9496,17.9741,17.9435,17.9496,568700.0
2013-04-09 13:00:00,29.3,29.32,29.29,29.3,291300.0,17.9496,17.9618,17.9435,17.9496,291300.0
2013-04-09 13:05:00,29.3,29.3,29.27,29.29,151300.0,17.9496,17.9496,17.9312,17.9435,151300.0
2013-04-09 13:10:00,29.29,29.29,29.27,29.28,128300.0,17.9435,17.9435,17.9312,17.9373,128300.0
2013-04-09 13:15:00,29.28,29.34,29.28,29.31,252400.0,17.9373,17.9741,17.9373,17.9557,252400.0
2013-04-09 13:20:00,29.31,29.33,29.3,29.33,135200.0,17.9557,17.968,17.9496,17.968,135200.0
2013-04-09 13:25:00,29.33,29.34,29.3,29.3,350900.0,17.968,17.9741,17.9496,17.9496,350900.0
2013-04-09 13:30:00,29.3,29.32,29.29,29.3,310700.0,17.9496,17.9618,17.9435,17.9496,310700.0
2013-04-09 13:35:00,29.3,29.31,29.28,29.29,777900.0,17.9496,17.9557,17.9373,17.9435,777900.0
2013-04-09 13:40:00,29.28,29.3,29.26,29.28,393700.0,17.9373,17.9496,17.9251,17.9373,393700.0
2013-04-09 13:45:00,29.28,29.3,29.26,29.27,291600.0,17.9373,17.9496,17.9251,17.9312,291600.0
2013-04-09 13:50:00,29.28,29.29,29.23,29.23,297300.0,17.9373,17.9435,17.9067,17.9067,297300.0
2013-04-09 13:55:00,29.23,29.25,29.23,29.25,134700.0,17.9067,17.919,17.9067,17.919,134700.0
2013-04-09 14:00:00,29.24,29.27,29.24,29.25,232500.0,17.9128,17.9312,17.9128,17.919,232500.0
2013-04-09 14:05:00,29.25,29.29,29.24,29.29,172600.0,17.919,17.9435,17.9128,17.9435,172600.0
2013-04-09 14:10:00,29.28,29.3,29.26,29.26,184900.0,17.9373,17.9496,17.9251,17.9251,184900.0
2013-04-09 14:15:00,29.26,29.28,29.25,29.27,135400.0,17.9251,17.9373,17.919,17.9312,135400.0
2013-04-09 14:20:00,29.27,29.29,29.26,29.28,136900.0,17.9312,17.9435,17.9251,17.9373,136900.0
2013-04-09 14:25:00,29.29,29.3,29.28,29.3,145600.0,17.9435,17.9496,17.9373,17.9496,145600.0
2013-04-09 14:30:00,29.29,29.31,29.28,29.31,211400.0,17.9435,17.9557,17.9373,17.9557,211400.0
2013-04-09 14:35:00,29.3,29.31,29.27,29.28,265400.0,17.9496,17.9557,17.9312,17.9373,265400.0
2013-04-09 14:40:00,29.29,29.31,29.27,29.29,303200.0,17.9435,17.9557,17.9312,17.9435,303200.0
2013-04-09 14:45:00,29.28,29.3,29.27,29.28,235300.0,17.9373,17.9496,17.9312,17.9373,235300.0
2013-04-09 14:50:00,29.28,29.29,29.26,29.27,212700.0,17.9373,17.9435,17.9251,17.9312,212700.0
2013-04-09 14:55:00,29.26,29.28,29.24,29.25,282800.0,17.9251,17.9373,17.9128,17.919,282800.0
2013-04-09 15:00:00,29.25,29.27,29.23,29.24,281700.0,17.919,17.9312,17.9067,17.9128,281700.0
2013-04-09 15:05:00,29.24,29.26,29.21,29.23,326300.0,17.9128,17.9251,17.8945,17.9067,326300.0
2013-04-09 15:10:00,29.23,29.24,29.21,29.23,290900.0,17.9067,17.9128,17.8945,17.9067,290900.0
2013-04-09 15:15:00,29.23,29.25,29.22,29.22,242900.0,17.9067,17.919,17.9006,17.9006,242900.0
2013-04-09 15:20:00,29.23,29.26,29.22,29.26,402200.0,17.9067,17.9251,17.9006,17.9251,402200.0
2013-04-09 15:25:00,29.26,29.26,29.22,29.22,303600.0,17.9251,17.9251,17.9006,17.9006,303600.0
2013-04-09 15:30:00,29.23,29.23,29.19,29.21,559300.0,17.9067,17.9067,17.8822,17.8945,559300.0
2013-04-09 15:35:00,29.2,29.21,29.16,29.17,299100.0,17.8883,17.8945,17.8638,17.87,299100.0
2013-04-09 15:40:00,29.17,29.21,29.17,29.21,347200.0,17.87,17.8945,17.87,17.8945,347200.0
2013-04-09 15:45:00,29.21,29.22,29.19,29.21,355800.0,17.8945,17.9006,17.8822,17.8945,355800.0
2013-04-09 15:50:00,29.22,29.22,29.15,29.16,565200.0,17.9006,17.9006,17.8577,17.8638,565200.0
2013-04-09 15:55:00,29.16,29.19,29.11,29.12,1416200.0,17.8638,17.8822,17.8332,17.8393,1416200.0
2013-04-10 09:30:00,29.49,29.65,29.45,29.64,2382900.0,18.066,18.164,18.0415,18.1579,2382900.0
2013-04-10 09:35:00,29.64,29.65,29.54,29.62,620500.0,18.1579,18.164,18.0966,18.1456,620500.0
2013-04-10 09:40:00,29.63,29.66,29.56,29.58,722300.0,18.1518,18.1701,18.1089,18.1211,722300.0
2013-04-10 09:45:00,29.58,29.66,29.57,29.66,567800.0,18.1211,18.1701,18.115,18.1701,567800.0
2013-04-10 09:50:00,29.66,29.66,29.57,29.6,538800.0,18.1701,18.1701,18.115,18.1334,538800.0
2013-04-10 09:55:00,29.6,29.65,29.6,29.65,561100.0,18.1334,18.164,18.1334,18.164,561100.0
2013-04-10 10:00:00,29.65,29.69,29.64,29.69,982300.0,18.164,18.1885,18.1579,18.1885,982300.0
2013-04-10 10:05:00,29.69,29.73,29.68,29.7,863200.0,18.1885,18.213,18.1824,18.1946,863200.0
2013-04-10 10:10:00,29.7,29.73,29.68,29.69,552200.0,18.1946,18.213,18.1824,18.1885,552200.0
2013-04-10 10:15:00,29.7,29.73,29.68,29.73,805900.0,18.1946,18.213,18.1824,18.213,805900.0
2013-04-10 10:20:00,29.73,29.79,29.72,29.76,1327800.0,18.213,18.2498,18.2069,18.2314,1327800.0
2013-04-10 10:25:00,29.76,29.77,29.7,29.71,502600.0,18.2314,18.2375,18.1946,18.2008,502600.0
2013-04-10 10:30:00,29.71,29.72,29.68,29.69,273300.0,18.2008,18.2069,18.1824,18.1885,273300.0
2013-04-10 10:35:00,29.69,29.7,29.67,29.68,206900.0,18.1885,18.1946,18.1763,18.1824,206900.0
2013-04-10 10:40:00,29.69,29.74,29.68,29.72,348300.0,18.1885,18.2191,18.1824,18.2069,348300.0
2013-04-10 10:45:00,29.73,29.73,29.7,29.71,492300.0,18.213,18.213,18.1946,18.2008,492300.0
2013-04-10 10:50:00,29.71,29.74,29.69,29.73,615100.0,18.2008,18.2191,18.1885,18.213,615100.0
2013-04-10 10:55:00,29.73,29.74,29.71,29.74,694200.0,18.213,18.2191,18.2008,18.2191,694200.0
2013-04-10 11:00:00,29.74,29.75,29.71,29.74,393300.0,18.2191,18.2253,18.2008,18.2191,393300.0
2013-04-10 11:05:00,29.75,29.79,29.74,29.78,526100.0,18.2253,18.2498,18.2191,18.2436,526100.0
2013-04-10 11:10:00,29.78,29.8,29.75,29.8,377300.0,18.2436,18.2559,18.2253,18.2559,377300.0
2013-04-10 11:15:00,29.8,29.82,29.78,29.78,457700.0,18.2559,18.2682,18.2436,18.2436,457700.0
2013-04-10 11:20:00,29.78,29.79,29.76,29.78,360600.0,18.2436,18.2498,18.2314,18.2436,360600.0
2013-04-10 11:25:00,29.79,29.79,29.75,29.78,532300.0,18.2498,18.2498,18.2253,18.2436,532300.0
2013-04-10 11:30:00,29.78,29.8,29.76,29.77,251000.0,18.2436,18.2559,18.2314,18.2375,251000.0
2013-04-10 11:35:00,29.76,29.77,29.75,29.77,216400.0,18.2314,18.2375,18.2253,18.2375,216400.0
2013-04-10 11:40:00,29.78,29.8,29.77,29.8,143100.0,18.2436,18.2559,18.2375,18.2559,143100.0
2013-04-10 11:45:00,29.8,29.81,29.79,29.8,164600.0,18.2559,18.262,18.2498,18.2559,164600.0
2013-04-10 11:50:00,29.8,29.85,29.8,29.85,290300.0,18.2559,18.2865,18.2559,18.2865,290300.0
2013-04-10 11:55:00,29.85,29.85,29.81,29.81,176000.0,18.2865,18.2865,18.262,18.262,176000.0
2013-04-10 12:00:00,29.81,29.85,29.79,29.84,369100.0,18.262,18.2865,18.2498,18.2804,369100.0
2013-04-10 12:05:00,29.85,29.86,29.84,29.86,129400.0,18.2865,18.2927,18.2804,18.2927,129400.0
2013-04-10 12:10:00,29.86,29.88,29.85,29.88,147500.0,18.2927,18.3049,18.2865,18.3049,147500.0
2013-04-10 12:15:00,29.88,29.88,29.84,29.86,406300.0,18.3049,18.3049,18.2804,18.2927,406300.0
2013-04-10 12:20:00,29.86,29.88,29.86,29.87,198800.0,18.2927,18.3049,18.2927,18.2988,198800.0
2013-04-10 12:25:00,29.87,29.87,29.85,29.86,176900.0,18.2988,18.2988,18.2865,18.2927,176900.0
2013-04-10 12:30:00,29.87,29.87,29.85,29.86,193000.0,18.2988,18.2988,18.2865,18.2927,193000.0
2013-04-10 12:35:00,29.86,29.88,29.85,29.88,308100.0,18.2927,18.3049,18.2865,18.3049,308100.0
2013-04-10 12:40:00,29.88,29.88,29.87,29.88,167300.0,18.3049,18.3049,18.2988,18.3049,167300.0
2013-04-10 12:45:00,29.88,29.9,29.87,29.88,350600.0,18.3049,18.3172,18.2988,18.3049,350600.0
2013-04-10 12:50:00,29.88,29.88,29.86,29.87,158700.0,18.3049,18.3049,18.2927,18.2988,158700.0
2013-04-10 12:55:00,29.87,29.9,29.87,29.89,240900.0,18.2988,18.3172,18.2988,18.311,240900.0
2013-04-10 13:00:00,29.89,29.9,29.88,29.89,276600.0,18.311,18.3172,18.3049,18.311,276600.0
2013-04-10 13:05:00,29.89,29.92,29.88,29.92,490500.0,18.311,18.3294,18.3049,18.3294,490500.0
2013-04-10 13:10:00,29.92,29.95,29.91,29.94,475200.0,18.3294,18.3478,18.3233,18.3417,475200.0
2013-04-10 13:15:00,29.93,29.94,29.9,29.92,346300.0,18.3355,18.3417,18.3172,18.3294,346300.0
2013-04-10 13:20:00,29.91,29.93,29.89,29.93,237400.0,18.3233,18.3355,18.311,18.3355,237400.0
2013-04-10 13:25:00,29.92,29.94,29.9,29.9,290000.0,18.3294,18.3417,18.3172,18.3172,290000.0
2013-04-10 13:30:00,29.91,29.93,29.89,29.9,363300.0,18.3233,18.3355,18.311,18.3172,363300.0
2013-04-10 13:35:00,29.9,29.9,29.87,29.88,225300.0,18.3172,18.3172,18.2988,18.3049,225300.0
2013-04-10 13:40:00,29.89,29.91,29.88,29.91,192300.0,18.311,18.3233,18.3049,18.3233,192300.0
2013-04-10 13:45:00,29.91,29.91,29.88,29.89,1072900.0,18.3233,18.3233,18.3049,18.311,1072900.0
2013-04-10 13:50:00,29.88,29.9,29.84,29.86,368700.0,18.3049,18.3172,18.2804,18.2927,368700.0
2013-04-10 13:55:00,29.86,29.87,29.83,29.83,453100.0,18.2927,18.2988,18.2743,18.2743,453100.0
2013-04-10 14:00:00,29.83,29.85,29.83,29.85,494100.0,18.2743,18.2865,18.2743,18.2865,494100.0
2013-04-10 14:05:00,29.84,29.86,29.84,29.86,146300.0,18.2804,18.2927,18.2804,18.2927,146300.0
2013-04-10 14:10:00,29.86,29.89,29.84,29.85,392700.0,18.2927,18.311,18.2804,18.2865,392700.0
2013-04-10 14:15:00,29.85,29.85,29.82,29.84,335400.0,18.2865,18.2865,18.2682,18.2804,335400.0
2013-04-10 14:20:00,29.84,29.86,29.82,29.83,211800.0,18.2804,18.2927,18.2682,18.2743,211800.0
2013-04-10 14:25:00,29.83,29.83,29.81,29.83,166500.0,18.2743,18.2743,18.262,18.2743,166500.0
2013-04-10 14:30:00,29.83,29.86,29.82,29.84,366300.0,18.2743,18.2927,18.2682,18.2804,366300.0
2013-04-10 14:35:00,29.83,29.84,29.83,29.84,228300.0,18.2743,18.2804,18.2743,18.2804,228300.0
2013-04-10 14:40:00,29.84,29.85,29.83,29.85,275300.0,18.2804,18.2865,18.2743,18.2865,275300.0
2013-04-10 14:45:00,29.85,29.89,29.84,29.84,758700.0,18.2865,18.311,18.2804,18.2804,758700.0
2013-04-10 14:50:00,29.84,29.9,29.84,29.89,737100.0,18.2804,18.3172,18.2804,18.311,737100.0
2013-04-10 14:55:00,29.9,29.93,29.89,29.92,453400.0,18.3172,18.3355,18.311,18.3294,453400.0
2013-04-10 15:00:00,29.93,29.94,29.89,29.91,702000.0,18.3355,18.3417,18.311,18.3233,702000.0
2013-04-10 15:05:00,29.91,29.91,29.89,29.9,359200.0,18.3233,18.3233,18.311,18.3172,359200.0
2013-04-10 15:10:00,29.9,29.92,29.89,29.91,248600.0,18.3172,18.3294,18.311,18.3233,248600.0
2013-04-10 15:15:00,29.91,29.91,29.9,29.91,216400.0,18.3233,18.3233,18.3172,18.3233,216400.0
2013-04-10 15:20:00,29.91,29.93,29.9,29.93,555600.0,18.3233,18.3355,18.3172,18.3355,555600.0
2013-04-10 15:25:00,29.93,29.97,29.92,29.95,653000.0,18.3355,18.36,18.3294,18.3478,653000.0
2013-04-10 15:30:00,29.95,29.99,29.94,29.99,800300.0,18.3478,18.3723,18.3417,18.3723,800300.0
2013-04-10 15:35:00,29.99,30.0,29.96,29.99,1380600.0,18.3723,18.3784,18.3539,18.3723,1380600.0
2013-04-10 15:40:00,29.98,30.0,29.96,29.99,970600.0,18.3662,18.3784,18.3539,18.3723,970600.0
2013-04-10 15:45:00,29.99,30.0,29.98,29.99,599900.0,18.3723,18.3784,18.3662,18.3723,599900.0
2013-04-10 15:50:00,29.98,29.99,29.96,29.96,1024100.0,18.3662,18.3723,18.3539,18.3539,1024100.0
2013-04-10 15:55:00,29.98,29.98,29.91,29.92,1686900.0,18.3662,18.3662,18.3233,18.3294,1686900.0
2013-04-11 09:30:00,29.92,29.98,29.91,29.98,1076400.0,18.3294,18.3662,18.3233,18.3662,1076400.0
2013-04-11 09:35:00,29.98,30.05,29.92,29.96,2076000.0,18.3662,18.4091,18.3294,18.3539,2076000.0
2013-04-11 09:40:00,29.96,30.02,29.96,29.98,596100.0,18.3539,18.3907,18.3539,18.3662,596100.0
2013-04-11 09:45:00,29.97,30.07,29.96,30.04,1042400.0,18.36,18.4213,18.3539,18.4029,1042400.0
2013-04-11 09:50:00,30.04,30.11,29.99,30.0,1270000.0,18.4029,18.4458,18.3723,18.3784,1270000.0
2013-04-11 09:55:00,30.0,30.02,29.96,29.98,700800.0,18.3784,18.3907,18.3539,18.3662,700800.0
2013-04-11 10:00:00,29.98,30.05,29.97,30.0,882700.0,18.3662,18.4091,18.36,18.3784,882700.0
2013-04-11 10:05:00,30.01,30.06,30.0,30.05,779900.0,18.3845,18.4152,18.3784,18.4091,779900.0
2013-04-11 10:10:00,30.04,30.11,30.04,30.09,646300.0,18.4029,18.4458,18.4029,18.4336,646300.0
2013-04-11 10:15:00,30.09,30.11,30.06,30.11,416700.0,18.4336,18.4458,18.4152,18.4458,416700.0
2013-04-11 10:20:00,30.11,30.19,30.11,30.19,517000.0,18.4458,18.4948,18.4458,18.4948,517000.0
2013-04-11 10:25:00,30.18,30.22,30.17,30.21,529600.0,18.4887,18.5132,18.4826,18.5071,529600.0
2013-04-11 10:30:00,30.21,30.24,30.2,30.2,415000.0,18.5071,18.5254,18.5009,18.5009,415000.0
2013-04-11 10:35:00,30.2,30.22,30.19,30.22,533600.0,18.5009,18.5132,18.4948,18.5132,533600.0
2013-04-11 10:40:00,30.21,30.27,30.21,30.25,679000.0,18.5071,18.5438,18.5071,18.5316,679000.0
2013-04-11 10:45:00,30.26,30.31,30.25,30.31,674000.0,18.5377,18.5683,18.5316,18.5683,674000.0
2013-04-11 10:50:00,30.31,30.33,30.26,30.33,585800.0,18.5683,18.5806,18.5377,18.5806,585800.0
2013-04-11 10:55:00,30.33,30.35,30.29,30.33,860000.0,18.5806,18.5928,18.5561,18.5806,860000.0
2013-04-11 11:00:00,30.33,30.34,30.29,30.34,630400.0,18.5806,18.5867,18.5561,18.5867,630400.0
2013-04-11 11:05:00,30.33,30.36,30.33,30.34,520400.0,18.5806,18.599,18.5806,18.5867,520400.0
2013-04-11 11:10:00,30.35,30.36,30.33,30.35,630900.0,18.5928,18.599,18.5806,18.5928,630900.0
2013-04-11 11:15:00,30.35,30.39,30.34,30.38,400700.0,18.5928,18.6173,18.5867,18.6112,400700.0
2013-04-11 11:20:00,30.39,30.41,30.38,30.4,508900.0,18.6173,18.6296,18.6112,18.6235,508900.0
2013-04-11 11:25:00,30.39,30.41,30.37,30.38,467300.0,18.6173,18.6296,18.6051,18.6112,467300.0
2013-04-11 11:30:00,30.37,30.38,30.36,30.36,437600.0,18.6051,18.6112,18.599,18.599,437600.0
2013-04-11 11:35:00,30.35,30.43,30.35,30.4,507000.0,18.5928,18.6418,18.5928,18.6235,507000.0
2013-04-11 11:40:00,30.41,30.43,30.4,30.41,206700.0,18.6296,18.6418,18.6235,18.6296,206700.0
2013-04-11 11:45:00,30.41,30.42,30.39,30.42,285300.0,18.6296,18.6357,18.6173,18.6357,285300.0
2013-04-11 11:50:00,30.42,30.42,30.4,30.42,169400.0,18.6357,18.6357,18.6235,18.6357,169400.0
2013-04-11 11:55:00,30.41,30.42,30.39,30.41,444400.0,18.6296,18.6357,18.6173,18.6296,444400.0
2013-04-11 12:00:00,30.41,30.41,30.38,30.39,343700.0,18.6296,18.6296,18.6112,18.6173,343700.0
2013-04-11 12:05:00,30.39,30.43,30.38,30.42,359500.0,18.6173,18.6418,18.6112,18.6357,359500.0
2013-04-11 12:10:00,30.42,30.44,30.39,30.42,473100.0,18.6357,18.648,18.6173,18.6357,473100.0
2013-04-11 12:15:00,30.42,30.43,30.42,30.42,135400.0,18.6357,18.6418,18.6357,18.6357,135400.0
2013-04-11 12:20:00,30.42,30.46,30.42,30.46,348500.0,18.6357,18.6602,18.6357,18.6602,348500.0
2013-04-11 12:25:00,30.46,30.46,30.45,30.46,241800.0,18.6602,18.6602,18.6541,18.6602,241800.0
2013-04-11 12:30:00,30.46,30.54,30.45,30.52,707300.0,18.6602,18.7092,18.6541,18.697,707300.0
2013-04-11 12:35:00,30.52,30.54,30.5,30.54,415700.0,18.697,18.7092,18.6847,18.7092,415700.0
2013-04-11 12:40:00,30.54,30.6,30.54,30.59,530900.0,18.7092,18.746,18.7092,18.7399,530900.0
2013-04-11 12:45:00,30.6,30.65,30.57,30.63,752300.0,18.746,18.7766,18.7276,18.7644,752300.0
2013-04-11 12:50:00,30.63,30.64,30.56,30.58,494400.0,18.7644,18.7705,18.7215,18.7337,494400.0
2013-04-11 12:55:00,30.57,30.58,30.53,30.54,339100.0,18.7276,18.7337,18.7031,18.7092,339100.0
2013-04-11 13:00:00,30.54,30.65,30.54,30.65,1626200.0,18.7092,18.7766,18.7092,18.7766,1626200.0
2013-04-11 13:05:00,30.65,30.68,30.62,30.68,838100.0,18.7766,18.795,18.7582,18.795,838100.0
2013-04-11 13:10:00,30.67,30.73,30.66,30.72,654700.0,18.7889,18.8256,18.7827,18.8195,654700.0
2013-04-11 13:15:00,30.73,30.82,30.71,30.73,1246300.0,18.8256,18.8808,18.8134,18.8256,1246300.0
2013-04-11 13:20:00,30.73,30.76,30.65,30.66,872700.0,18.8256,18.844,18.7766,18.7827,872700.0
2013-04-11 13:25:00,30.66,30.71,30.65,30.7,453400.0,18.7827,18.8134,18.7766,18.8073,453400.0
2013-04-11 13:30:00,30.7,30.72,30.68,30.72,402700.0,18.8073,18.8195,18.795,18.8195,402700.0
2013-04-11 13:35:00,30.72,30.74,30.7,30.71,474200.0,18.8195,18.8318,18.8073,18.8134,474200.0
2013-04-11 13:40:00,30.71,30.72,30.66,30.67,367800.0,18.8134,18.8195,18.7827,18.7889,367800.0
2013-04-11 13:45:00,30.67,30.67,30.63,30.66,313000.0,18.7889,18.7889,18.7644,18.7827,313000.0
2013-04-11 13:50:00,30.66,30.67,30.61,30.62,382000.0,18.7827,18.7889,18.7521,18.7582,382000.0
2013-04-11 13:55:00,30.62,30.62,30.58,30.6,417500.0,18.7582,18.7582,18.7337,18.746,417500.0
2013-04-11 14:00:00,30.59,30.62,30.58,30.59,392100.0,18.7399,18.7582,18.7337,18.7399,392100.0
2013-04-11 14:05:00,30.59,30.6,30.57,30.58,405900.0,18.7399,18.746,18.7276,18.7337,405900.0
2013-04-11 14:10:00,30.58,30.6,30.55,30.59,562100.0,18.7337,18.746,18.7154,18.7399,562100.0
2013-04-11 14:15:00,30.6,30.66,30.59,30.65,1122100.0,18.746,18.7827,18.7399,18.7766,1122100.0
2013-04-11 14:20:00,30.65,30.7,30.64,30.69,316000.0,18.7766,18.8073,18.7705,18.8011,316000.0
2013-04-11 14:25:00,30.69,30.69,30.65,30.68,303600.0,18.8011,18.8011,18.7766,18.795,303600.0
2013-04-11 14:30:00,30.68,30.68,30.63,30.64,182100.0,18.795,18.795,18.7644,18.7705,182100.0
2013-04-11 14:35:00,30.64,30.66,30.61,30.61,265000.0,18.7705,18.7827,18.7521,18.7521,265000.0
2013-04-11 14:40:00,30.61,30.62,30.57,30.61,301800.0,18.7521,18.7582,18.7276,18.7521,301800.0
2013-04-11 14:45:00,30.61,30.63,30.6,30.61,800900.0,18.7521,18.7644,18.746,18.7521,800900.0
2013-04-11 14:50:00,30.62,30.64,30.61,30.63,398600.0,18.7582,18.7705,18.7521,18.7644,398600.0
2013-04-11 14:55:00,30.64,30.68,30.63,30.67,590000.0,18.7705,18.795,18.7644,18.7889,590000.0
2013-04-11 15:00:00,30.66,30.67,30.64,30.64,257800.0,18.7827,18.7889,18.7705,18.7705,257800.0
2013-04-11 15:05:00,30.64,30.69,30.64,30.67,462500.0,18.7705,18.8011,18.7705,18.7889,462500.0
2013-04-11 15:10:00,30.67,30.68,30.65,30.67,1274900.0,18.7889,18.795,18.7766,18.7889,1274900.0
2013-04-11 15:15:00,30.68,30.69,30.63,30.64,598700.0,18.795,18.8011,18.7644,18.7705,598700.0
2013-04-11 15:20:00,30.64,30.65,30.61,30.64,1404200.0,18.7705,18.7766,18.7521,18.7705,1404200.0
2013-04-11 15:25:00,30.63,30.68,30.62,30.67,570600.0,18.7644,18.795,18.7582,18.7889,570600.0
2013-04-11 15:30:00,30.68,30.71,30.65,30.68,899000.0,18.795,18.8134,18.7766,18.795,899000.0
2013-04-11 15:35:00,30.68,30.68,30.59,30.6,986100.0,18.795,18.795,18.7399,18.746,986100.0
2013-04-11 15:40:00,30.59,30.62,30.54,30.62,832400.0,18.7399,18.7582,18.7092,18.7582,832400.0
2013-04-11 15:45:00,30.62,30.62,30.55,30.57,972300.0,18.7582,18.7582,18.7154,18.7276,972300.0
2013-04-11 15:50:00,30.58,30.6,30.55,30.55,1501300.0,18.7337,18.746,18.7154,18.7154,1501300.0
2013-04-11 15:55:00,30.55,30.64,30.55,30.64,3027200.0,18.7154,18.7705,18.7154,18.7705,3027200.0
2013-04-12 09:30:00,30.41,30.67,30.41,30.52,1380600.0,18.6296,18.7889,18.6296,18.697,1380600.0
2013-04-12 09:35:00,30.51,30.62,30.51,30.6,410500.0,18.6909,18.7582,18.6909,18.746,410500.0
2013-04-12 09:40:00,30.6,30.66,30.59,30.65,1109800.0,18.746,18.7827,18.7399,18.7766,1109800.0
2013-04-12 09:45:00,30.66,30.73,30.65,30.68,896500.0,18.7827,18.8256,18.7766,18.795,896500.0
2013-04-12 09:50:00,30.69,30.69,30.61,30.61,662900.0,18.8011,18.8011,18.7521,18.7521,662900.0
2013-04-12 09:55:00,30.62,30.67,30.61,30.64,580800.0,18.7582,18.7889,18.7521,18.7705,580800.0
2013-04-12 10:00:00,30.64,30.65,30.6,30.61,759400.0,18.7705,18.7766,18.746,18.7521,759400.0
2013-04-12 10:05:00,30.62,30.65,30.6,30.64,372800.0,18.7582,18.7766,18.746,18.7705,372800.0
2013-04-12 10:10:00,30.63,30.68,30.63,30.65,278300.0,18.7644,18.795,18.7644,18.7766,278300.0
2013-04-12 10:15:00,30.65,30.65,30.61,30.62,278100.0,18.7766,18.7766,18.7521,18.7582,278100.0
2013-04-12 10:20:00,30.61,30.64,30.6,30.63,322200.0,18.7521,18.7705,18.746,18.7644,322200.0
2013-04-12 10:25:00,30.63,30.67,30.62,30.65,624600.0,18.7644,18.7889,18.7582,18.7766,624600.0
2013-04-12 10:30:00,30.64,30.66,30.63,30.65,371900.0,18.7705,18.7827,18.7644,18.7766,371900.0
2013-04-12 10:35:00,30.65,30.66,30.63,30.64,303500.0,18.7766,18.7827,18.7644,18.7705,303500.0
2013-04-12 10:40:00,30.65,30.66,30.63,30.65,659200.0,18.7766,18.7827,18.7644,18.7766,659200.0
2013-04-12 10:45:00,30.65,30.65,30.62,30.65,952000.0,18.7766,18.7766,18.7582,18.7766,952000.0
2013-04-12 10:50:00,30.65,30.65,30.57,30.61,589700.0,18.7766,18.7766,18.7276,18.7521,589700.0
2013-04-12 10:55:00,30.6,30.63,30.58,30.6,460800.0,18.746,18.7644,18.7337,18.746,460800.0
2013-04-12 11:00:00,30.6,30.63,30.59,30.6,878700.0,18.746,18.7644,18.7399,18.746,878700.0
2013-04-12 11:05:00,30.61,30.64,30.6,30.63,412000.0,18.7521,18.7705,18.746,18.7644,412000.0
2013-04-12 11:10:00,30.64,30.71,30.63,30.69,667100.0,18.7705,18.8134,18.7644,18.8011,667100.0
2013-04-12 11:15:00,30.69,30.73,30.67,30.72,269500.0,18.8011,18.8256,18.7889,18.8195,269500.0
2013-04-12 11:20:00,30.73,30.73,30.68,30.69,271900.0,18.8256,18.8256,18.795,18.8011,271900.0
2013-04-12 11:25:00,30.69,30.73,30.67,30.73,328900.0,18.8011,18.8256,18.7889,18.8256,328900.0
2013-04-12 11:30:00,30.73,30.73,30.69,30.7,222900.0,18.8256,18.8256,18.8011,18.8073,222900.0
2013-04-12 11:35:00,30.7,30.72,30.68,30.68,138500.0,18.8073,18.8195,18.795,18.795,138500.0
2013-04-12 11:40:00,30.68,30.75,30.68,30.74,412300.0,18.795,18.8379,18.795,18.8318,412300.0
2013-04-12 11:45:00,30.74,30.76,30.73,30.76,272800.0,18.8318,18.844,18.8256,18.844,272800.0
2013-04-12 11:50:00,30.76,30.87,30.75,30.85,577300.0,18.844,18.9114,18.8379,18.8991,577300.0
2013-04-12 11:55:00,30.85,30.88,30.84,30.86,436700.0,18.8991,18.9175,18.893,18.9053,436700.0
2013-04-12 12:00:00,30.86,30.87,30.8,30.82,282700.0,18.9053,18.9114,18.8685,18.8808,282700.0
2013-04-12 12:05:00,30.81,30.83,30.79,30.82,298900.0,18.8746,18.8869,18.8624,18.8808,298900.0
2013-04-12 12:10:00,30.82,30.84,30.81,30.83,234600.0,18.8808,18.893,18.8746,18.8869,234600.0
2013-04-12 12:15:00,30.83,30.83,30.8,30.8,141500.0,18.8869,18.8869,18.8685,18.8685,141500.0
2013-04-12 12:20:00,30.8,30.81,30.76,30.77,251700.0,18.8685,18.8746,18.844,18.8501,251700.0
2013-04-12 12:25:00,30.76,30.78,30.76,30.76,173900.0,18.844,18.8563,18.844,18.844,173900.0
2013-04-12 12:30:00,30.77,30.77,30.74,30.75,204600.0,18.8501,18.8501,18.8318,18.8379,204600.0
2013-04-12 12:35:00,30.74,30.77,30.74,30.76,181000.0,18.8318,18.8501,18.8318,18.844,181000.0
2013-04-12 12:40:00,30.75,30.78,30.75,30.77,134000.0,18.8379,18.8563,18.8379,18.8501,134000.0
2013-04-12 12:45:00,30.77,30.77,30.76,30.76,118300.0,18.8501,18.8501,18.844,18.844,118300.0
2013-04-12 12:50:00,30.76,30.78,30.75,30.78,199400.0,18.844,18.8563,18.8379,18.8563,199400.0
2013-04-12 12:55:00,30.78,30.79,30.76,30.77,150800.0,18.8563,18.8624,18.844,18.8501,150800.0
2013-04-12 13:00:00,30.78,30.81,30.77,30.8,165500.0,18.8563,18.8746,18.8501,18.8685,165500.0
2013-04-12 13:05:00,30.8,30.81,30.78,30.8,280000.0,18.8685,18.8746,18.8563,18.8685,280000.0
2013-04-12 13:10:00,30.8,30.81,30.78,30.79,110000.0,18.8685,18.8746,18.8563,18.8624,110000.0
2013-04-12 13:15:00,30.78,30.8,30.76,30.76,238900.0,18.8563,18.8685,18.844,18.844,238900.0
2013-04-12 13:20:00,30.76,30.77,30.75,30.76,138300.0,18.844,18.8501,18.8379,18.844,138300.0
2013-04-12 13:25:00,30.76,30.76,30.7,30.7,213800.0,18.844,18.844,18.8073,18.8073,213800.0
2013-04-12 13:30:00,30.71,30.71,30.67,30.68,184200.0,18.8134,18.8134,18.7889,18.795,184200.0
2013-04-12 13:35:00,30.67,30.69,30.67,30.68,458400.0,18.7889,18.8011,18.7889,18.795,458400.0
2013-04-12 13:40:00,30.67,30.7,30.67,30.69,480300.0,18.7889,18.8073,18.7889,18.8011,480300.0
2013-04-12 13:45:00,30.69,30.7,30.68,30.69,147900.0,18.8011,18.8073,18.795,18.8011,147900.0
2013-04-12 13:50:00,30.69,30.69,30.62,30.62,292000.0,18.8011,18.8011,18.7582,18.7582,292000.0
2013-04-12 13:55:00,30.63,30.63,30.57,30.6,772300.0,18.7644,18.7644,18.7276,18.746,772300.0
2013-04-12 14:00:00,30.6,30.61,30.58,30.59,816900.0,18.746,18.7521,18.7337,18.7399,816900.0
2013-04-12 14:05:00,30.59,30.61,30.58,30.59,502200.0,18.7399,18.7521,18.7337,18.7399,502200.0
2013-04-12 14:10:00,30.59,30.59,30.57,30.58,523000.0,18.7399,18.7399,18.7276,18.7337,523000.0
2013-04-12 14:15:00,30.58,30.58,30.56,30.56,489900.0,18.7337,18.7337,18.7215,18.7215,489900.0
2013-04-12 14:20:00,30.57,30.58,30.54,30.57,443900.0,18.7276,18.7337,18.7092,18.7276,443900.0
2013-04-12 14:25:00,30.57,30.58,30.54,30.55,1050100.0,18.7276,18.7337,18.7092,18.7154,1050100.0
2013-04-12 14:30:00,30.55,30.57,30.5,30.57,814800.0,18.7154,18.7276,18.6847,18.7276,814800.0
2013-04-12 14:35:00,30.57,30.6,30.56,30.59,339400.0,18.7276,18.746,18.7215,18.7399,339400.0
2013-04-12 14:40:00,30.59,30.59,30.55,30.57,472100.0,18.7399,18.7399,18.7154,18.7276,472100.0
2013-04-12 14:45:00,30.57,30.58,30.54,30.55,2303600.0,18.7276,18.7337,18.7092,18.7154,2303600.0
2013-04-12 14:50:00,30.55,30.56,30.52,30.56,849900.0,18.7154,18.7215,18.697,18.7215,849900.0
2013-04-12 14:55:00,30.55,30.57,30.53,30.55,492100.0,18.7154,18.7276,18.7031,18.7154,492100.0
2013-04-12 15:00:00,30.54,30.58,30.54,30.57,155500.0,18.7092,18.7337,18.7092,18.7276,155500.0
2013-04-12 15:05:00,30.58,30.59,30.55,30.57,207000.0,18.7337,18.7399,18.7154,18.7276,207000.0
2013-04-12 15:10:00,30.57,30.62,30.56,30.61,279700.0,18.7276,18.7582,18.7215,18.7521,279700.0
2013-04-12 15:15:00,30.61,30.65,30.61,30.63,227500.0,18.7521,18.7766,18.7521,18.7644,227500.0
2013-04-12 15:20:00,30.63,30.63,30.6,30.62,205800.0,18.7644,18.7644,18.746,18.7582,205800.0
2013-04-12 15:25:00,30.61,30.62,30.59,30.61,245700.0,18.7521,18.7582,18.7399,18.7521,245700.0
2013-04-12 15:30:00,30.61,30.64,30.6,30.62,331200.0,18.7521,18.7705,18.746,18.7582,331200.0
2013-04-12 15:35:00,30.63,30.66,30.62,30.63,275700.0,18.7644,18.7827,18.7582,18.7644,275700.0
2013-04-12 15:40:00,30.64,30.68,30.62,30.68,306200.0,18.7705,18.795,18.7582,18.795,306200.0
2013-04-12 15:45:00,30.68,30.69,30.62,30.62,659400.0,18.795,18.8011,18.7582,18.7582,659400.0
2013-04-12 15:50:00,30.63,30.65,30.62,30.64,650900.0,18.7644,18.7766,18.7582,18.7705,650900.0
2013-04-12 15:55:00,30.64,30.68,30.63,30.67,1294200.0,18.7705,18.795,18.7644,18.7889,1294200.0
2013-04-15 09:30:00,30.61,30.69,30.58,30.65,1009200.0,18.7521,18.8011,18.7337,18.7766,1009200.0
2013-04-15 09:35:00,30.65,30.83,30.65,30.77,585700.0,18.7766,18.8869,18.7766,18.8501,585700.0
2013-04-15 09:40:00,30.77,30.82,30.73,30.76,532900.0,18.8501,18.8808,18.8256,18.844,532900.0
2013-04-15 09:45:00,30.75,30.8,30.75,30.77,869600.0,18.8379,18.8685,18.8379,18.8501,869600.0
2013-04-15 09:50:00,30.76,30.9,30.76,30.9,464600.0,18.844,18.9298,18.844,18.9298,464600.0
2013-04-15 09:55:00,30.9,30.93,30.88,30.91,558800.0,18.9298,18.9482,18.9175,18.9359,558800.0
2013-04-15 10:00:00,30.92,30.94,30.86,30.86,784800.0,18.942,18.9543,18.9053,18.9053,784800.0
2013-04-15 10:05:00,30.87,30.93,30.83,30.91,689400.0,18.9114,18.9482,18.8869,18.9359,689400.0
2013-04-15 10:10:00,30.92,30.98,30.89,30.98,613200.0,18.942,18.9788,18.9236,18.9788,613200.0
2013-04-15 10:15:00,30.98,30.99,30.96,30.99,459900.0,18.9788,18.9849,18.9665,18.9849,459900.0
2013-04-15 10:20:00,30.98,30.99,30.87,30.88,376300.0,18.9788,18.9849,18.9114,18.9175,376300.0
2013-04-15 10:25:00,30.89,30.96,30.89,30.95,394600.0,18.9236,18.9665,18.9236,18.9604,394600.0
2013-04-15 10:30:00,30.95,30.98,30.91,30.98,394200.0,18.9604,18.9788,18.9359,18.9788,394200.0
2013-04-15 10:35:00,30.98,30.98,30.92,30.94,359000.0,18.9788,18.9788,18.942,18.9543,359000.0
2013-04-15 10:40:00,30.94,30.98,30.9,30.96,463500.0,18.9543,18.9788,18.9298,18.9665,463500.0
2013-04-15 10:45:00,30.97,30.98,30.93,30.95,533000.0,18.9727,18.9788,18.9482,18.9604,533000.0
2013-04-15 10:50:00,30.95,30.98,30.92,30.92,524900.0,18.9604,18.9788,18.942,18.942,524900.0
2013-04-15 10:55:00,30.92,30.94,30.89,30.94,484900.0,18.942,18.9543,18.9236,18.9543,484900.0
2013-04-15 11:00:00,30.94,30.96,30.9,30.9,709800.0,18.9543,18.9665,18.9298,18.9298,709800.0
2013-04-15 11:05:00,30.91,30.92,30.89,30.89,471400.0,18.9359,18.942,18.9236,18.9236,471400.0
2013-04-15 11:10:00,30.9,30.91,30.84,30.85,562200.0,18.9298,18.9359,18.893,18.8991,562200.0
2013-04-15 11:15:00,30.84,30.85,30.81,30.83,483300.0,18.893,18.8991,18.8746,18.8869,483300.0
2013-04-15 11:20:00,30.83,30.84,30.8,30.82,490500.0,18.8869,18.893,18.8685,18.8808,490500.0
2013-04-15 11:25:00,30.82,30.82,30.78,30.81,524800.0,18.8808,18.8808,18.8563,18.8746,524800.0
2013-04-15 11:30:00,30.82,30.83,30.79,30.81,534300.0,18.8808,18.8869,18.8624,18.8746,534300.0
2013-04-15 11:35:00,30.8,30.84,30.79,30.79,475700.0,18.8685,18.893,18.8624,18.8624,475700.0
2013-04-15 11:40:00,30.79,30.8,30.78,30.8,363700.0,18.8624,18.8685,18.8563,18.8685,363700.0
2013-04-15 11:45:00,30.8,30.8,30.75,30.77,586800.0,18.8685,18.8685,18.8379,18.8501,586800.0
2013-04-15 11:50:00,30.77,30.78,30.73,30.73,640100.0,18.8501,18.8563,18.8256,18.8256,640100.0
2013-04-15 11:55:00,30.73,30.75,30.69,30.7,628500.0,18.8256,18.8379,18.8011,18.8073,628500.0
2013-04-15 12:00:00,30.7,30.7,30.6,30.65,769300.0,18.8073,18.8073,18.746,18.7766,769300.0
2013-04-15 12:05:00,30.65,30.67,30.64,30.66,475300.0,18.7766,18.7889,18.7705,18.7827,475300.0
2013-04-15 12:10:00,30.65,30.69,30.65,30.67,336400.0,18.7766,18.8011,18.7766,18.7889,336400.0
2013-04-15 12:15:00,30.66,30.69,30.65,30.69,193200.0,18.7827,18.8011,18.7766,18.8011,193200.0
2013-04-15 12:20:00,30.68,30.69,30.65,30.67,329200.0,18.795,18.8011,18.7766,18.7889,329200.0
2013-04-15 12:25:00,30.66,30.67,30.65,30.67,153900.0,18.7827,18.7889,18.7766,18.7889,153900.0
2013-04-15 12:30:00,30.66,30.67,30.62,30.62,411200.0,18.7827,18.7889,18.7582,18.7582,411200.0
2013-04-15 12:35:00,30.63,30.63,30.61,30.62,515100.0,18.7644,18.7644,18.7521,18.7582,515100.0
2013-04-15 12:40:00,30.63,30.66,30.61,30.65,386100.0,18.7644,18.7827,18.7521,18.7766,386100.0
2013-04-15 12:45:00,30.65,30.65,30.6,30.61,354500.0,18.7766,18.7766,18.746,18.7521,354500.0
2013-04-15 12:50:00,30.61,30.61,30.58,30.6,487200.0,18.7521,18.7521,18.7337,18.746,487200.0
2013-04-15 12:55:00,30.6,30.66,30.59,30.64,381100.0,18.746,18.7827,18.7399,18.7705,381100.0
2013-04-15 13:00:00,30.64,30.65,30.62,30.64,312700.0,18.7705,18.7766,18.7582,18.7705,312700.0
2013-04-15 13:05:00,30.64,30.67,30.62,30.66,369400.0,18.7705,18.7889,18.7582,18.7827,369400.0
2013-04-15 13:10:00,30.66,30.67,30.66,30.67,158100.0,18.7827,18.7889,18.7827,18.7889,158100.0
2013-04-15 13:15:00,30.67,30.67,30.63,30.65,323800.0,18.7889,18.7889,18.7644,18.7766,323800.0
2013-04-15 13:20:00,30.64,30.66,30.64,30.66,205500.0,18.7705,18.7827,18.7705,18.7827,205500.0
2013-04-15 13:25:00,30.65,30.66,30.63,30.65,303600.0,18.7766,18.7827,18.7644,18.7766,303600.0
2013-04-15 13:30:00,30.66,30.66,30.64,30.66,434400.0,18.7827,18.7827,18.7705,18.7827,434400.0
2013-04-15 13:35:00,30.66,30.68,30.65,30.67,235700.0,18.7827,18.795,18.7766,18.7889,235700.0
2013-04-15 13:40:00,30.67,30.67,30.62,30.65,647700.0,18.7889,18.7889,18.7582,18.7766,647700.0
2013-04-15 13:45:00,30.65,30.68,30.64,30.66,259000.0,18.7766,18.795,18.7705,18.7827,259000.0
2013-04-15 13:50:00,30.66,30.68,30.63,30.67,799700.0,18.7827,18.795,18.7644,18.7889,799700.0
2013-04-15 13:55:00,30.68,30.68,30.63,30.64,427800.0,18.795,18.795,18.7644,18.7705,427800.0
2013-04-15 14:00:00,30.64,30.66,30.62,30.63,461400.0,18.7705,18.7827,18.7582,18.7644,461400.0
2013-04-15 14:05:00,30.63,30.65,30.6,30.65,992400.0,18.7644,18.7766,18.746,18.7766,992400.0
2013-04-15 14:10:00,30.65,30.65,30.62,30.63,1067000.0,18.7766,18.7766,18.7582,18.7644,1067000.0
2013-04-15 14:15:00,30.63,30.68,30.63,30.66,428100.0,18.7644,18.795,18.7644,18.7827,428100.0
2013-04-15 14:20:00,30.66,30.68,30.63,30.66,492400.0,18.7827,18.795,18.7644,18.7827,492400.0
2013-04-15 14:25:00,30.67,30.67,30.63,30.64,459100.0,18.7889,18.7889,18.7644,18.7705,459100.0
2013-04-15 14:30:00,30.64,30.66,30.64,30.64,422800.0,18.7705,18.7827,18.7705,18.7705,422800.0
2013-04-15 14:35:00,30.64,30.68,30.64,30.66,431900.0,18.7705,18.795,18.7705,18.7827,431900.0
2013-04-15 14:40:00,30.66,30.69,30.65,30.69,471500.0,18.7827,18.8011,18.7766,18.8011,471500.0
2013-04-15 14:45:00,30.69,30.75,30.68,30.73,261200.0,18.8011,18.8379,18.795,18.8256,261200.0
2013-04-15 14:50:00,30.73,30.73,30.68,30.68,260800.0,18.8256,18.8256,18.795,18.795,260800.0
2013-04-15 14:55:00,30.68,30.69,30.6,30.61,466400.0,18.795,18.8011,18.746,18.7521,466400.0
2013-04-15 15:00:00,30.61,30.66,30.58,30.65,1011700.0,18.7521,18.7827,18.7337,18.7766,1011700.0
2013-04-15 15:05:00,30.65,30.67,30.62,30.66,757300.0,18.7766,18.7889,18.7582,18.7827,757300.0
2013-04-15 15:10:00,30.66,30.68,30.6,30.65,982000.0,18.7827,18.795,18.746,18.7766,982000.0
2013-04-15 15:15:00,30.65,30.67,30.63,30.67,506300.0,18.7766,18.7889,18.7644,18.7889,506300.0
2013-04-15 15:20:00,30.67,30.69,30.64,30.66,384000.0,18.7889,18.8011,18.7705,18.7827,384000.0
2013-04-15 15:25:00,30.66,30.67,30.59,30.6,522000.0,18.7827,18.7889,18.7399,18.746,522000.0
2013-04-15 15:30:00,30.6,30.63,30.57,30.57,607300.0,18.746,18.7644,18.7276,18.7276,607300.0
2013-04-15 15:35:00,30.57,30.58,30.5,30.53,601800.0,18.7276,18.7337,18.6847,18.7031,601800.0
2013-04-15 15:40:00,30.53,30.6,30.53,30.58,651600.0,18.7031,18.746,18.7031,18.7337,651600.0
2013-04-15 15:45:00,30.58,30.64,30.56,30.58,1099900.0,18.7337,18.7705,18.7215,18.7337,1099900.0
2013-04-15 15:50:00,30.58,30.62,30.55,30.56,831600.0,18.7337,18.7582,18.7154,18.7215,831600.0
2013-04-15 15:55:00,30.56,30.57,30.45,30.46,2950300.0,18.7215,18.7276,18.6541,18.6602,2950300.0
2013-04-16 09:30:00,30.54,30.6,30.48,30.56,1233700.0,18.7092,18.746,18.6725,18.7215,1233700.0
2013-04-16 09:35:00,30.56,30.67,30.54,30.66,412200.0,18.7215,18.7889,18.7092,18.7827,412200.0
2013-04-16 09:40:00,30.66,30.71,30.66,30.69,486100.0,18.7827,18.8134,18.7827,18.8011,486100.0
2013-04-16 09:45:00,30.68,30.73,30.65,30.73,666700.0,18.795,18.8256,18.7766,18.8256,666700.0
2013-04-16 09:50:00,30.71,30.75,30.67,30.72,499700.0,18.8134,18.8379,18.7889,18.8195,499700.0
2013-04-16 09:55:00,30.72,30.77,30.7,30.76,328900.0,18.8195,18.8501,18.8073,18.844,328900.0
2013-04-16 10:00:00,30.76,30.82,30.76,30.8,436900.0,18.844,18.8808,18.844,18.8685,436900.0
2013-04-16 10:05:00,30.81,30.81,30.76,30.78,430800.0,18.8746,18.8746,18.844,18.8563,430800.0
2013-04-16 10:10:00,30.79,30.84,30.79,30.8,641900.0,18.8624,18.893,18.8624,18.8685,641900.0
2013-04-16 10:15:00,30.8,30.82,30.78,30.8,347200.0,18.8685,18.8808,18.8563,18.8685,347200.0
2013-04-16 10:20:00,30.81,30.85,30.79,30.85,368200.0,18.8746,18.8991,18.8624,18.8991,368200.0
2013-04-16 10:25:00,30.85,30.89,30.85,30.88,433100.0,18.8991,18.9236,18.8991,18.9175,433100.0
2013-04-16 10:30:00,30.87,30.89,30.81,30.86,484500.0,18.9114,18.9236,18.8746,18.9053,484500.0
2013-04-16 10:35:00,30.86,30.86,30.8,30.8,341800.0,18.9053,18.9053,18.8685,18.8685,341800.0
2013-04-16 10:40:00,30.8,30.83,30.79,30.8,307600.0,18.8685,18.8869,18.8624,18.8685,307600.0
2013-04-16 10:45:00,30.8,30.85,30.8,30.83,476400.0,18.8685,18.8991,18.8685,18.8869,476400.0
2013-04-16 10:50:00,30.83,30.85,30.8,30.81,353200.0,18.8869,18.8991,18.8685,18.8746,353200.0
2013-04-16 10:55:00,30.8,30.83,30.79,30.81,330100.0,18.8685,18.8869,18.8624,18.8746,330100.0
2013-04-16 11:00:00,30.82,30.83,30.75,30.75,413700.0,18.8808,18.8869,18.8379,18.8379,413700.0
2013-04-16 11:05:00,30.75,30.78,30.72,30.77,407700.0,18.8379,18.8563,18.8195,18.8501,407700.0
2013-04-16 11:10:00,30.77,30.79,30.75,30.78,234600.0,18.8501,18.8624,18.8379,18.8563,234600.0
2013-04-16 11:15:00,30.78,30.8,30.75,30.76,310200.0,18.8563,18.8685,18.8379,18.844,310200.0
2013-04-16 11:20:00,30.76,30.79,30.75,30.78,202200.0,18.844,18.8624,18.8379,18.8563,202200.0
2013-04-16 11:25:00,30.78,30.8,30.76,30.79,177800.0,18.8563,18.8685,18.844,18.8624,177800.0
2013-04-16 11:30:00,30.8,30.83,30.75,30.76,326400.0,18.8685,18.8869,18.8379,18.844,326400.0
2013-04-16 11:35:00,30.76,30.79,30.75,30.77,223500.0,18.844,18.8624,18.8379,18.8501,223500.0
2013-04-16 11:40:00,30.77,30.82,30.75,30.8,337700.0,18.8501,18.8808,18.8379,18.8685,337700.0
2013-04-16 11:45:00,30.81,30.84,30.8,30.81,205500.0,18.8746,18.893,18.8685,18.8746,205500.0
2013-04-16 11:50:00,30.81,30.82,30.8,30.8,176000.0,18.8746,18.8808,18.8685,18.8685,176000.0
2013-04-16 11:55:00,30.82,30.82,30.79,30.82,324200.0,18.8808,18.8808,18.8624,18.8808,324200.0
2013-04-16 12:00:00,30.82,30.82,30.81,30.81,150200.0,18.8808,18.8808,18.8746,18.8746,150200.0
2013-04-16 12:05:00,30.81,30.83,30.78,30.83,411000.0,18.8746,18.8869,18.8563,18.8869,411000.0
2013-04-16 12:10:00,30.83,30.83,30.79,30.81,349900.0,18.8869,18.8869,18.8624,18.8746,349900.0
2013-04-16 12:15:00,30.81,30.83,30.8,30.8,328600.0,18.8746,18.8869,18.8685,18.8685,328600.0
2013-04-16 12:20:00,30.8,30.83,30.8,30.82,209300.0,18.8685,18.8869,18.8685,18.8808,209300.0
2013-04-16 12:25:00,30.82,30.84,30.82,30.84,191800.0,18.8808,18.893,18.8808,18.893,191800.0
2013-04-16 12:30:00,30.83,30.84,30.8,30.81,459400.0,18.8869,18.893,18.8685,18.8746,459400.0
2013-04-16 12:35:00,30.81,30.83,30.81,30.81,259700.0,18.8746,18.8869,18.8746,18.8746,259700.0
2013-04-16 12:40:00,30.81,30.83,30.81,30.82,184700.0,18.8746,18.8869,18.8746,18.8808,184700.0
2013-04-16 12:45:00,30.83,30.83,30.78,30.8,337200.0,18.8869,18.8869,18.8563,18.8685,337200.0
2013-04-16 12:50:00,30.79,30.87,30.79,30.86,483200.0,18.8624,18.9114,18.8624,18.9053,483200.0
2013-04-16 12:55:00,30.87,30.9,30.86,30.9,293400.0,18.9114,18.9298,18.9053,18.9298,293400.0
2013-04-16 13:00:00,30.9,30.9,30.87,30.88,208800.0,18.9298,18.9298,18.9114,18.9175,208800.0
2013-04-16 13:05:00,30.87,30.88,30.86,30.86,139000.0,18.9114,18.9175,18.9053,18.9053,139000.0
2013-04-16 13:10:00,30.86,30.87,30.86,30.87,88000.0,18.9053,18.9114,18.9053,18.9114,88000.0
2013-04-16 13:15:00,30.87,30.9,30.86,30.88,324000.0,18.9114,18.9298,18.9053,18.9175,324000.0
2013-04-16 13:20:00,30.88,30.89,30.86,30.86,307700.0,18.9175,18.9236,18.9053,18.9053,307700.0
2013-04-16 13:25:00,30.86,30.9,30.86,30.89,424700.0,18.9053,18.9298,18.9053,18.9236,424700.0
2013-04-16 13:30:00,30.9,30.95,30.89,30.9,465600.0,18.9298,18.9604,18.9236,18.9298,465600.0
2013-04-16 13:35:00,30.9,30.9,30.87,30.87,101400.0,18.9298,18.9298,18.9114,18.9114,101400.0
2013-04-16 13:40:00,30.87,30.87,30.83,30.85,475800.0,18.9114,18.9114,18.8869,18.8991,475800.0
2013-04-16 13:45:00,30.84,30.88,30.84,30.88,105000.0,18.893,18.9175,18.893,18.9175,105000.0
2013-04-16 13:50:00,30.88,30.88,30.85,30.87,254200.0,18.9175,18.9175,18.8991,18.9114,254200.0
2013-04-16 13:55:00,30.86,30.87,30.84,30.86,258900.0,18.9053,18.9114,18.893,18.9053,258900.0
2013-04-16 14:00:00,30.85,30.87,30.85,30.86,144500.0,18.8991,18.9114,18.8991,18.9053,144500.0
2013-04-16 14:05:00,30.87,30.91,30.86,30.9,285300.0,18.9114,18.9359,18.9053,18.9298,285300.0
2013-04-16 14:10:00,30.91,30.91,30.84,30.87,315200.0,18.9359,18.9359,18.893,18.9114,315200.0
2013-04-16 14:15:00,30.87,30.87,30.82,30.84,392900.0,18.9114,18.9114,18.8808,18.893,392900.0
2013-04-16 14:20:00,30.85,30.88,30.84,30.88,278200.0,18.8991,18.9175,18.893,18.9175,278200.0
2013-04-16 14:25:00,30.88,30.88,30.84,30.88,481100.0,18.9175,18.9175,18.893,18.9175,481100.0
2013-04-16 14:30:00,30.87,30.88,30.84,30.87,252200.0,18.9114,18.9175,18.893,18.9114,252200.0
2013-04-16 14:35:00,30.86,30.87,30.83,30.85,177800.0,18.9053,18.9114,18.8869,18.8991,177800.0
2013-04-16 14:40:00,30.85,30.86,30.82,30.82,280800.0,18.8991,18.9053,18.8808,18.8808,280800.0
2013-04-16 14:45:00,30.83,30.86,30.82,30.85,347100.0,18.8869,18.9053,18.8808,18.8991,347100.0
2013-04-16 14:50:00,30.85,30.86,30.84,30.86,162500.0,18.8991,18.9053,18.893,18.9053,162500.0
2013-04-16 14:55:00,30.85,30.86,30.74,30.74,343500.0,18.8991,18.9053,18.8318,18.8318,343500.0
2013-04-16 15:00:00,30.74,30.76,30.71,30.74,499000.0,18.8318,18.844,18.8134,18.8318,499000.0
2013-04-16 15:05:00,30.75,30.78,30.74,30.78,334000.0,18.8379,18.8563,18.8318,18.8563,334000.0
2013-04-16 15:10:00,30.77,30.8,30.77,30.77,505000.0,18.8501,18.8685,18.8501,18.8501,505000.0
2013-04-16 15:15:00,30.78,30.82,30.77,30.79,245300.0,18.8563,18.8808,18.8501,18.8624,245300.0
2013-04-16 15:20:00,30.79,30.85,30.78,30.84,206100.0,18.8624,18.8991,18.8563,18.893,206100.0
2013-04-16 15:25:00,30.84,30.87,30.82,30.85,435900.0,18.893,18.9114,18.8808,18.8991,435900.0
2013-04-16 15:30:00,30.85,30.89,30.84,30.88,569600.0,18.8991,18.9236,18.893,18.9175,569600.0
2013-04-16 15:35:00,30.88,30.9,30.86,30.9,583700.0,18.9175,18.9298,18.9053,18.9298,583700.0
2013-04-16 15:40:00,30.9,30.95,30.89,30.93,716200.0,18.9298,18.9604,18.9236,18.9482,716200.0
2013-04-16 15:45:00,30.93,30.95,30.9,30.93,586500.0,18.9482,18.9604,18.9298,18.9482,586500.0
2013-04-16 15:50:00,30.94,30.99,30.9,30.98,926800.0,18.9543,18.9849,18.9298,18.9788,926800.0
2013-04-16 15:55:00,30.98,30.99,30.93,30.94,1567600.0,18.9788,18.9849,18.9482,18.9543,1567600.0
2013-04-17 09:30:00,30.82,30.83,30.75,30.82,921400.0,18.8808,18.8869,18.8379,18.8808,921400.0
2013-04-17 09:35:00,30.81,30.85,30.71,30.83,604400.0,18.8746,18.8991,18.8134,18.8869,604400.0
2013-04-17 09:40:00,30.83,30.84,30.75,30.79,546000.0,18.8869,18.893,18.8379,18.8624,546000.0
2013-04-17 09:45:00,30.78,30.84,30.76,30.81,361300.0,18.8563,18.893,18.844,18.8746,361300.0
2013-04-17 09:50:00,30.81,30.87,30.8,30.86,399400.0,18.8746,18.9114,18.8685,18.9053,399400.0
2013-04-17 09:55:00,30.86,30.9,30.85,30.88,379100.0,18.9053,18.9298,18.8991,18.9175,379100.0
2013-04-17 10:00:00,30.88,30.9,30.83,30.85,503000.0,18.9175,18.9298,18.8869,18.8991,503000.0
2013-04-17 10:05:00,30.85,30.9,30.83,30.85,478500.0,18.8991,18.9298,18.8869,18.8991,478500.0
2013-04-17 10:10:00,30.85,30.88,30.84,30.85,299000.0,18.8991,18.9175,18.893,18.8991,299000.0
2013-04-17 10:15:00,30.84,30.85,30.81,30.82,316700.0,18.893,18.8991,18.8746,18.8808,316700.0
2013-04-17 10:20:00,30.82,30.83,30.74,30.77,949200.0,18.8808,18.8869,18.8318,18.8501,949200.0
2013-04-17 10:25:00,30.77,30.81,30.75,30.79,283400.0,18.8501,18.8746,18.8379,18.8624,283400.0
2013-04-17 10:30:00,30.79,30.79,30.75,30.78,506700.0,18.8624,18.8624,18.8379,18.8563,506700.0
2013-04-17 10:35:00,30.79,30.8,30.76,30.77,481100.0,18.8624,18.8685,18.844,18.8501,481100.0
2013-04-17 10:40:00,30.76,30.79,30.7,30.71,672300.0,18.844,18.8624,18.8073,18.8134,672300.0
2013-04-17 10:45:00,30.71,30.74,30.69,30.69,455500.0,18.8134,18.8318,18.8011,18.8011,455500.0
2013-04-17 10:50:00,30.7,30.72,30.69,30.72,427500.0,18.8073,18.8195,18.8011,18.8195,427500.0
2013-04-17 10:55:00,30.71,30.71,30.62,30.62,931700.0,18.8134,18.8134,18.7582,18.7582,931700.0
2013-04-17 11:00:00,30.62,30.66,30.61,30.65,484600.0,18.7582,18.7827,18.7521,18.7766,484600.0
2013-04-17 11:05:00,30.65,30.66,30.53,30.54,889300.0,18.7766,18.7827,18.7031,18.7092,889300.0
2013-04-17 11:10:00,30.54,30.62,30.53,30.62,447700.0,18.7092,18.7582,18.7031,18.7582,447700.0
2013-04-17 11:15:00,30.62,30.63,30.6,30.6,510400.0,18.7582,18.7644,18.746,18.746,510400.0
2013-04-17 11:20:00,30.6,30.64,30.59,30.63,255700.0,18.746,18.7705,18.7399,18.7644,255700.0
2013-04-17 11:25:00,30.63,30.68,30.63,30.67,297300.0,18.7644,18.795,18.7644,18.7889,297300.0
2013-04-17 11:30:00,30.67,30.7,30.63,30.63,444400.0,18.7889,18.8073,18.7644,18.7644,444400.0
2013-04-17 11:35:00,30.64,30.67,30.63,30.66,319500.0,18.7705,18.7889,18.7644,18.7827,319500.0
2013-04-17 11:40:00,30.66,30.68,30.65,30.68,176400.0,18.7827,18.795,18.7766,18.795,176400.0
2013-04-17 11:45:00,30.68,30.68,30.65,30.66,231400.0,18.795,18.795,18.7766,18.7827,231400.0
2013-04-17 11:50:00,30.66,30.7,30.66,30.68,284500.0,18.7827,18.8073,18.7827,18.795,284500.0
2013-04-17 11:55:00,30.69,30.69,30.66,30.68,141600.0,18.8011,18.8011,18.7827,18.795,141600.0
2013-04-17 12:00:00,30.69,30.73,30.68,30.7,166600.0,18.8011,18.8256,18.795,18.8073,166600.0
2013-04-17 12:05:00,30.7,30.71,30.67,30.67,117100.0,18.8073,18.8134,18.7889,18.7889,117100.0
2013-04-17 12:10:00,30.67,30.69,30.65,30.66,364200.0,18.7889,18.8011,18.7766,18.7827,364200.0
2013-04-17 12:15:00,30.67,30.69,30.63,30.68,302700.0,18.7889,18.8011,18.7644,18.795,302700.0
2013-04-17 12:20:00,30.68,30.68,30.61,30.65,515300.0,18.795,18.795,18.7521,18.7766,515300.0
2013-04-17 12:25:00,30.66,30.68,30.64,30.66,612500.0,18.7827,18.795,18.7705,18.7827,612500.0
2013-04-17 12:30:00,30.66,30.7,30.65,30.7,216100.0,18.7827,18.8073,18.7766,18.8073,216100.0
2013-04-17 12:35:00,30.7,30.74,30.7,30.72,294000.0,18.8073,18.8318,18.8073,18.8195,294000.0
2013-04-17 12:40:00,30.72,30.73,30.67,30.68,487000.0,18.8195,18.8256,18.7889,18.795,487000.0
2013-04-17 12:45:00,30.68,30.7,30.66,30.67,247500.0,18.795,18.8073,18.7827,18.7889,247500.0
2013-04-17 12:50:00,30.67,30.72,30.63,30.7,355500.0,18.7889,18.8195,18.7644,18.8073,355500.0
2013-04-17 12:55:00,30.7,30.74,30.68,30.74,214300.0,18.8073,18.8318,18.795,18.8318,214300.0
2013-04-17 13:00:00,30.75,30.76,30.71,30.75,222300.0,18.8379,18.844,18.8134,18.8379,222300.0
2013-04-17 13:05:00,30.75,30.76,30.69,30.7,204900.0,18.8379,18.844,18.8011,18.8073,204900.0
2013-04-17 13:10:00,30.7,30.7,30.66,30.67,222400.0,18.8073,18.8073,18.7827,18.7889,222400.0
2013-04-17 13:15:00,30.68,30.71,30.67,30.69,278500.0,18.795,18.8134,18.7889,18.8011,278500.0
2013-04-17 13:20:00,30.68,30.73,30.68,30.72,180100.0,18.795,18.8256,18.795,18.8195,180100.0
2013-04-17 13:25:00,30.72,30.74,30.69,30.72,265400.0,18.8195,18.8318,18.8011,18.8195,265400.0
2013-04-17 13:30:00,30.73,30.74,30.7,30.72,287200.0,18.8256,18.8318,18.8073,18.8195,287200.0
2013-04-17 13:35:00,30.73,30.79,30.73,30.79,165700.0,18.8256,18.8624,18.8256,18.8624,165700.0
2013-04-17 13:40:00,30.78,30.84,30.78,30.82,413400.0,18.8563,18.893,18.8563,18.8808,413400.0
2013-04-17 13:45:00,30.82,30.83,30.76,30.77,316700.0,18.8808,18.8869,18.844,18.8501,316700.0
2013-04-17 13:50:00,30.77,30.8,30.77,30.79,246100.0,18.8501,18.8685,18.8501,18.8624,246100.0
2013-04-17 13:55:00,30.79,30.8,30.77,30.8,202400.0,18.8624,18.8685,18.8501,18.8685,202400.0
2013-04-17 14:00:00,30.8,30.82,30.76,30.77,241600.0,18.8685,18.8808,18.844,18.8501,241600.0
2013-04-17 14:05:00,30.77,30.82,30.77,30.78,248000.0,18.8501,18.8808,18.8501,18.8563,248000.0
2013-04-17 14:10:00,30.78,30.81,30.78,30.8,127400.0,18.8563,18.8746,18.8563,18.8685,127400.0
2013-04-17 14:15:00,30.8,30.81,30.77,30.81,312900.0,18.8685,18.8746,18.8501,18.8746,312900.0
2013-04-17 14:20:00,30.8,30.84,30.8,30.83,128600.0,18.8685,18.893,18.8685,18.8869,128600.0
2013-04-17 14:25:00,30.84,30.87,30.82,30.85,288000.0,18.893,18.9114,18.8808,18.8991,288000.0
2013-04-17 14:30:00,30.86,30.86,30.8,30.83,210100.0,18.9053,18.9053,18.8685,18.8869,210100.0
2013-04-17 14:35:00,30.83,30.83,30.78,30.79,149800.0,18.8869,18.8869,18.8563,18.8624,149800.0
2013-04-17 14:40:00,30.78,30.79,30.7,30.72,344700.0,18.8563,18.8624,18.8073,18.8195,344700.0
2013-04-17 14:45:00,30.71,30.74,30.7,30.71,180300.0,18.8134,18.8318,18.8073,18.8134,180300.0
2013-04-17 14:50:00,30.7,30.75,30.68,30.74,317800.0,18.8073,18.8379,18.795,18.8318,317800.0
2013-04-17 14:55:00,30.74,30.8,30.74,30.8,176900.0,18.8318,18.8685,18.8318,18.8685,176900.0
2013-04-17 15:00:00,30.79,30.82,30.77,30.82,182100.0,18.8624,18.8808,18.8501,18.8808,182100.0
2013-04-17 15:05:00,30.82,30.84,30.79,30.81,258000.0,18.8808,18.893,18.8624,18.8746,258000.0
2013-04-17 15:10:00,30.82,30.88,30.8,30.87,175100.0,18.8808,18.9175,18.8685,18.9114,175100.0
2013-04-17 15:15:00,30.87,30.92,30.87,30.89,360700.0,18.9114,18.942,18.9114,18.9236,360700.0
2013-04-17 15:20:00,30.89,30.9,30.84,30.9,195000.0,18.9236,18.9298,18.893,18.9298,195000.0
2013-04-17 15:25:00,30.89,30.9,30.86,30.87,287000.0,18.9236,18.9298,18.9053,18.9114,287000.0
2013-04-17 15:30:00,30.88,30.89,30.85,30.89,308700.0,18.9175,18.9236,18.8991,18.9236,308700.0
2013-04-17 15:35:00,30.89,30.92,30.83,30.87,560100.0,18.9236,18.942,18.8869,18.9114,560100.0
2013-04-17 15:40:00,30.87,30.9,30.86,30.9,250100.0,18.9114,18.9298,18.9053,18.9298,250100.0
2013-04-17 15:45:00,30.9,30.94,30.89,30.93,643400.0,18.9298,18.9543,18.9236,18.9482,643400.0
2013-04-17 15:50:00,30.94,30.94,30.87,30.88,802500.0,18.9543,18.9543,18.9114,18.9175,802500.0
2013-04-17 15:55:00,30.88,30.92,30.85,30.85,1468300.0,18.9175,18.942,18.8991,18.8991,1468300.0
2013-04-18 09:30:00,30.87,30.87,30.61,30.8,908600.0,18.9114,18.9114,18.7521,18.8685,908600.0
2013-04-18 09:35:00,30.81,30.86,30.79,30.85,536900.0,18.8746,18.9053,18.8624,18.8991,536900.0
2013-04-18 09:40:00,30.85,30.93,30.83,30.93,297100.0,18.8991,18.9482,18.8869,18.9482,297100.0
2013-04-18 09:45:00,30.93,30.94,30.89,30.93,671400.0,18.9482,18.9543,18.9236,18.9482,671400.0
2013-04-18 09:50:00,30.92,30.93,30.79,30.83,601100.0,18.942,18.9482,18.8624,18.8869,601100.0
2013-04-18 09:55:00,30.82,30.85,30.79,30.81,294700.0,18.8808,18.8991,18.8624,18.8746,294700.0
2013-04-18 10:00:00,30.8,30.83,30.72,30.76,643500.0,18.8685,18.8869,18.8195,18.844,643500.0
2013-04-18 10:05:00,30.76,30.8,30.75,30.79,446600.0,18.844,18.8685,18.8379,18.8624,446600.0
2013-04-18 10:10:00,30.79,30.85,30.78,30.85,224200.0,18.8624,18.8991,18.8563,18.8991,224200.0
2013-04-18 10:15:00,30.84,30.86,30.78,30.78,392100.0,18.893,18.9053,18.8563,18.8563,392100.0
2013-04-18 10:20:00,30.79,30.81,30.77,30.8,302400.0,18.8624,18.8746,18.8501,18.8685,302400.0
2013-04-18 10:25:00,30.8,30.84,30.76,30.83,469400.0,18.8685,18.893,18.844,18.8869,469400.0
2013-04-18 10:30:00,30.83,30.87,30.82,30.84,274800.0,18.8869,18.9114,18.8808,18.893,274800.0
2013-04-18 10:35:00,30.83,30.83,30.78,30.78,606800.0,18.8869,18.8869,18.8563,18.8563,606800.0
2013-04-18 10:40:00,30.78,30.79,30.71,30.74,787100.0,18.8563,18.8624,18.8134,18.8318,787100.0
2013-04-18 10:45:00,30.75,30.76,30.71,30.73,883400.0,18.8379,18.844,18.8134,18.8256,883400.0
2013-04-18 10:50:00,30.76,30.8,30.73,30.8,312100.0,18.844,18.8685,18.8256,18.8685,312100.0
2013-04-18 10:55:00,30.8,30.81,30.77,30.8,310200.0,18.8685,18.8746,18.8501,18.8685,310200.0
2013-04-18 11:00:00,30.79,30.8,30.76,30.78,399800.0,18.8624,18.8685,18.844,18.8563,399800.0
2013-04-18 11:05:00,30.79,30.79,30.74,30.75,380100.0,18.8624,18.8624,18.8318,18.8379,380100.0
2013-04-18 11:10:00,30.76,30.79,30.74,30.77,203200.0,18.844,18.8624,18.8318,18.8501,203200.0
2013-04-18 11:15:00,30.77,30.79,30.74,30.75,1090700.0,18.8501,18.8624,18.8318,18.8379,1090700.0
2013-04-18 11:20:00,30.75,30.76,30.73,30.73,232200.0,18.8379,18.844,18.8256,18.8256,232200.0
2013-04-18 11:25:00,30.74,30.75,30.67,30.68,549900.0,18.8318,18.8379,18.7889,18.795,549900.0
2013-04-18 11:30:00,30.69,30.73,30.68,30.7,311200.0,18.8011,18.8256,18.795,18.8073,311200.0
2013-04-18 11:35:00,30.7,30.73,30.69,30.71,266700.0,18.8073,18.8256,18.8011,18.8134,266700.0
2013-04-18 11:40:00,30.71,30.73,30.67,30.67,193200.0,18.8134,18.8256,18.7889,18.7889,193200.0
2013-04-18 11:45:00,30.67,30.68,30.6,30.62,934000.0,18.7889,18.795,18.746,18.7582,934000.0
2013-04-18 11:50:00,30.62,30.63,30.57,30.63,815000.0,18.7582,18.7644,18.7276,18.7644,815000.0
2013-04-18 11:55:00,30.63,30.64,30.6,30.62,239900.0,18.7644,18.7705,18.746,18.7582,239900.0
2013-04-18 12:00:00,30.62,30.64,30.59,30.6,268200.0,18.7582,18.7705,18.7399,18.746,268200.0
2013-04-18 12:05:00,30.59,30.61,30.55,30.56,315300.0,18.7399,18.7521,18.7154,18.7215,315300.0
2013-04-18 12:10:00,30.57,30.6,30.56,30.58,180900.0,18.7276,18.746,18.7215,18.7337,180900.0
2013-04-18 12:15:00,30.58,30.59,30.54,30.55,313900.0,18.7337,18.7399,18.7092,18.7154,313900.0
2013-04-18 12:20:00,30.54,30.56,30.51,30.55,540300.0,18.7092,18.7215,18.6909,18.7154,540300.0
2013-04-18 12:25:00,30.54,30.59,30.54,30.57,158100.0,18.7092,18.7399,18.7092,18.7276,158100.0
2013-04-18 12:30:00,30.57,30.59,30.55,30.59,250500.0,18.7276,18.7399,18.7154,18.7399,250500.0
2013-04-18 12:35:00,30.59,30.63,30.58,30.63,353400.0,18.7399,18.7644,18.7337,18.7644,353400.0
2013-04-18 12:40:00,30.63,30.66,30.62,30.64,197600.0,18.7644,18.7827,18.7582,18.7705,197600.0
2013-04-18 12:45:00,30.63,30.66,30.62,30.64,168200.0,18.7644,18.7827,18.7582,18.7705,168200.0
2013-04-18 12:50:00,30.64,30.67,30.64,30.65,135800.0,18.7705,18.7889,18.7705,18.7766,135800.0
2013-04-18 12:55:00,30.66,30.68,30.63,30.64,259800.0,18.7827,18.795,18.7644,18.7705,259800.0
2013-04-18 13:00:00,30.65,30.68,30.63,30.68,150500.0,18.7766,18.795,18.7644,18.795,150500.0
2013-04-18 13:05:00,30.69,30.69,30.64,30.66,152100.0,18.8011,18.8011,18.7705,18.7827,152100.0
2013-04-18 13:10:00,30.65,30.69,30.65,30.66,170200.0,18.7766,18.8011,18.7766,18.7827,170200.0
2013-04-18 13:15:00,30.65,30.66,30.61,30.62,213100.0,18.7766,18.7827,18.7521,18.7582,213100.0
2013-04-18 13:20:00,30.61,30.63,30.6,30.63,212000.0,18.7521,18.7644,18.746,18.7644,212000.0
2013-04-18 13:25:00,30.62,30.64,30.62,30.62,177600.0,18.7582,18.7705,18.7582,18.7582,177600.0
2013-04-18 13:30:00,30.63,30.65,30.62,30.62,213500.0,18.7644,18.7766,18.7582,18.7582,213500.0
2013-04-18 13:35:00,30.63,30.66,30.62,30.65,315200.0,18.7644,18.7827,18.7582,18.7766,315200.0
2013-04-18 13:40:00,30.66,30.66,30.62,30.65,176100.0,18.7827,18.7827,18.7582,18.7766,176100.0
2013-04-18 13:45:00,30.64,30.65,30.61,30.62,96600.0,18.7705,18.7766,18.7521,18.7582,96600.0
2013-04-18 13:50:00,30.63,30.63,30.6,30.61,145400.0,18.7644,18.7644,18.746,18.7521,145400.0
2013-04-18 13:55:00,30.62,30.63,30.59,30.63,100200.0,18.7582,18.7644,18.7399,18.7644,100200.0
2013-04-18 14:00:00,30.63,30.63,30.58,30.58,155300.0,18.7644,18.7644,18.7337,18.7337,155300.0
2013-04-18 14:05:00,30.58,30.63,30.58,30.58,250800.0,18.7337,18.7644,18.7337,18.7337,250800.0
2013-04-18 14:10:00,30.59,30.59,30.53,30.54,283600.0,18.7399,18.7399,18.7031,18.7092,283600.0
2013-04-18 14:15:00,30.54,30.55,30.48,30.5,510100.0,18.7092,18.7154,18.6725,18.6847,510100.0
2013-04-18 14:20:00,30.51,30.53,30.48,30.51,294200.0,18.6909,18.7031,18.6725,18.6909,294200.0
2013-04-18 14:25:00,30.52,30.57,30.5,30.55,188300.0,18.697,18.7276,18.6847,18.7154,188300.0
2013-04-18 14:30:00,30.55,30.59,30.54,30.56,130600.0,18.7154,18.7399,18.7092,18.7215,130600.0
2013-04-18 14:35:00,30.55,30.57,30.55,30.56,83500.0,18.7154,18.7276,18.7154,18.7215,83500.0
2013-04-18 14:40:00,30.56,30.58,30.54,30.54,350800.0,18.7215,18.7337,18.7092,18.7092,350800.0
2013-04-18 14:45:00,30.53,30.56,30.51,30.54,190300.0,18.7031,18.7215,18.6909,18.7092,190300.0
2013-04-18 14:50:00,30.53,30.54,30.49,30.52,244400.0,18.7031,18.7092,18.6786,18.697,244400.0
2013-04-18 14:55:00,30.52,30.53,30.48,30.53,433200.0,18.697,18.7031,18.6725,18.7031,433200.0
2013-04-18 15:00:00,30.52,30.56,30.52,30.55,163600.0,18.697,18.7215,18.697,18.7154,163600.0
2013-04-18 15:05:00,30.55,30.58,30.53,30.54,391500.0,18.7154,18.7337,18.7031,18.7092,391500.0
2013-04-18 15:10:00,30.55,30.62,30.54,30.61,297800.0,18.7154,18.7582,18.7092,18.7521,297800.0
2013-04-18 15:15:00,30.62,30.63,30.6,30.63,309500.0,18.7582,18.7644,18.746,18.7644,309500.0
2013-04-18 15:20:00,30.63,30.63,30.59,30.62,191500.0,18.7644,18.7644,18.7399,18.7582,191500.0
2013-04-18 15:25:00,30.62,30.64,30.61,30.63,229300.0,18.7582,18.7705,18.7521,18.7644,229300.0
2013-04-18 15:30:00,30.64,30.69,30.63,30.67,468900.0,18.7705,18.8011,18.7644,18.7889,468900.0
2013-04-18 15:35:00,30.68,30.68,30.58,30.6,1095600.0,18.795,18.795,18.7337,18.746,1095600.0
2013-04-18 15:40:00,30.6,30.63,30.57,30.6,755200.0,18.746,18.7644,18.7276,18.746,755200.0
2013-04-18 15:45:00,30.6,30.64,30.58,30.59,1093900.0,18.746,18.7705,18.7337,18.7399,1093900.0
2013-04-18 15:50:00,30.59,30.61,30.57,30.59,694700.0,18.7399,18.7521,18.7276,18.7399,694700.0
2013-04-18 15:55:00,30.59,30.6,30.54,30.59,999300.0,18.7399,18.746,18.7092,18.7399,999300.0
2013-04-19 09:30:00,30.76,30.87,30.6,30.82,4036900.0,18.844,18.9114,18.746,18.8808,4036900.0
2013-04-19 09:35:00,30.82,30.9,30.79,30.88,358700.0,18.8808,18.9298,18.8624,18.9175,358700.0
2013-04-19 09:40:00,30.88,30.9,30.8,30.83,349200.0,18.9175,18.9298,18.8685,18.8869,349200.0
2013-04-19 09:45:00,30.82,30.91,30.79,30.79,473800.0,18.8808,18.9359,18.8624,18.8624,473800.0
2013-04-19 09:50:00,30.78,30.84,30.75,30.79,282600.0,18.8563,18.893,18.8379,18.8624,282600.0
2013-04-19 09:55:00,30.79,30.83,30.74,30.74,388900.0,18.8624,18.8869,18.8318,18.8318,388900.0
2013-04-19 10:00:00,30.74,30.85,30.74,30.82,393000.0,18.8318,18.8991,18.8318,18.8808,393000.0
2013-04-19 10:05:00,30.82,30.85,30.78,30.82,306400.0,18.8808,18.8991,18.8563,18.8808,306400.0
2013-04-19 10:10:00,30.82,30.84,30.78,30.84,293900.0,18.8808,18.893,18.8563,18.893,293900.0
2013-04-19 10:15:00,30.85,30.86,30.81,30.84,332800.0,18.8991,18.9053,18.8746,18.893,332800.0
2013-04-19 10:20:00,30.84,30.85,30.78,30.82,218100.0,18.893,18.8991,18.8563,18.8808,218100.0
2013-04-19 10:25:00,30.82,30.84,30.76,30.8,225300.0,18.8808,18.893,18.844,18.8685,225300.0
2013-04-19 10:30:00,30.8,30.83,30.79,30.8,294100.0,18.8685,18.8869,18.8624,18.8685,294100.0
2013-04-19 10:35:00,30.81,30.83,30.78,30.8,253900.0,18.8746,18.8869,18.8563,18.8685,253900.0
2013-04-19 10:40:00,30.8,30.84,30.78,30.82,311100.0,18.8685,18.893,18.8563,18.8808,311100.0
2013-04-19 10:45:00,30.83,30.83,30.78,30.82,367000.0,18.8869,18.8869,18.8563,18.8808,367000.0
2013-04-19 10:50:00,30.81,30.82,30.76,30.79,331200.0,18.8746,18.8808,18.844,18.8624,331200.0
2013-04-19 10:55:00,30.79,30.8,30.76,30.77,330000.0,18.8624,18.8685,18.844,18.8501,330000.0
2013-04-19 11:00:00,30.77,30.81,30.77,30.79,305500.0,18.8501,18.8746,18.8501,18.8624,305500.0
2013-04-19 11:05:00,30.79,30.84,30.78,30.82,328100.0,18.8624,18.893,18.8563,18.8808,328100.0
2013-04-19 11:10:00,30.82,30.85,30.81,30.85,326300.0,18.8808,18.8991,18.8746,18.8991,326300.0
2013-04-19 11:15:00,30.85,30.87,30.83,30.84,269600.0,18.8991,18.9114,18.8869,18.893,269600.0
2013-04-19 11:20:00,30.84,30.87,30.84,30.87,229000.0,18.893,18.9114,18.893,18.9114,229000.0
2013-04-19 11:25:00,30.86,30.88,30.83,30.84,244000.0,18.9053,18.9175,18.8869,18.893,244000.0
2013-04-19 11:30:00,30.84,30.88,30.83,30.85,265100.0,18.893,18.9175,18.8869,18.8991,265100.0
2013-04-19 11:35:00,30.86,30.88,30.85,30.87,102300.0,18.9053,18.9175,18.8991,18.9114,102300.0
2013-04-19 11:40:00,30.87,30.88,30.84,30.87,140100.0,18.9114,18.9175,18.893,18.9114,140100.0
2013-04-19 11:45:00,30.86,30.87,30.84,30.84,130200.0,18.9053,18.9114,18.893,18.893,130200.0
2013-04-19 11:50:00,30.84,30.85,30.81,30.83,243700.0,18.893,18.8991,18.8746,18.8869,243700.0
2013-04-19 11:55:00,30.84,30.86,30.83,30.84,138400.0,18.893,18.9053,18.8869,18.893,138400.0
2013-04-19 12:00:00,30.84,30.87,30.83,30.86,206500.0,18.893,18.9114,18.8869,18.9053,206500.0
2013-04-19 12:05:00,30.86,30.87,30.84,30.85,155300.0,18.9053,18.9114,18.893,18.8991,155300.0
2013-04-19 12:10:00,30.85,30.88,30.84,30.88,89700.0,18.8991,18.9175,18.893,18.9175,89700.0
2013-04-19 12:15:00,30.88,30.89,30.87,30.88,103800.0,18.9175,18.9236,18.9114,18.9175,103800.0
2013-04-19 12:20:00,30.89,30.89,30.88,30.89,144800.0,18.9236,18.9236,18.9175,18.9236,144800.0
2013-04-19 12:25:00,30.88,30.89,30.86,30.86,226800.0,18.9175,18.9236,18.9053,18.9053,226800.0
2013-04-19 12:30:00,30.87,30.88,30.84,30.85,199200.0,18.9114,18.9175,18.893,18.8991,199200.0
2013-04-19 12:35:00,30.85,30.88,30.85,30.88,133300.0,18.8991,18.9175,18.8991,18.9175,133300.0
2013-04-19 12:40:00,30.87,30.89,30.83,30.86,364100.0,18.9114,18.9236,18.8869,18.9053,364100.0
2013-04-19 12:45:00,30.86,30.87,30.83,30.83,226100.0,18.9053,18.9114,18.8869,18.8869,226100.0
2013-04-19 12:50:00,30.83,30.85,30.83,30.85,90100.0,18.8869,18.8991,18.8869,18.8991,90100.0
2013-04-19 12:55:00,30.84,30.87,30.84,30.86,109800.0,18.893,18.9114,18.893,18.9053,109800.0
2013-04-19 13:00:00,30.86,30.91,30.86,30.87,492500.0,18.9053,18.9359,18.9053,18.9114,492500.0
2013-04-19 13:05:00,30.87,30.89,30.86,30.88,151700.0,18.9114,18.9236,18.9053,18.9175,151700.0
2013-04-19 13:10:00,30.89,30.89,30.88,30.89,73400.0,18.9236,18.9236,18.9175,18.9236,73400.0
2013-04-19 13:15:00,30.88,30.89,30.88,30.89,92200.0,18.9175,18.9236,18.9175,18.9236,92200.0
2013-04-19 13:20:00,30.88,30.92,30.88,30.92,127100.0,18.9175,18.942,18.9175,18.942,127100.0
2013-04-19 13:25:00,30.92,30.94,30.91,30.93,204400.0,18.942,18.9543,18.9359,18.9482,204400.0
2013-04-19 13:30:00,30.94,30.94,30.91,30.93,97800.0,18.9543,18.9543,18.9359,18.9482,97800.0
2013-04-19 13:35:00,30.93,30.95,30.92,30.94,78200.0,18.9482,18.9604,18.942,18.9543,78200.0
2013-04-19 13:40:00,30.94,30.95,30.91,30.92,265800.0,18.9543,18.9604,18.9359,18.942,265800.0
2013-04-19 13:45:00,30.91,30.92,30.88,30.88,291200.0,18.9359,18.942,18.9175,18.9175,291200.0
2013-04-19 13:50:00,30.88,30.91,30.88,30.91,190400.0,18.9175,18.9359,18.9175,18.9359,190400.0
2013-04-19 13:55:00,30.91,30.91,30.88,30.88,175500.0,18.9359,18.9359,18.9175,18.9175,175500.0
2013-04-19 14:00:00,30.88,30.9,30.87,30.87,120900.0,18.9175,18.9298,18.9114,18.9114,120900.0
2013-04-19 14:05:00,30.87,30.9,30.87,30.89,201100.0,18.9114,18.9298,18.9114,18.9236,201100.0
2013-04-19 14:10:00,30.9,30.92,30.89,30.91,90900.0,18.9298,18.942,18.9236,18.9359,90900.0
2013-04-19 14:15:00,30.91,30.93,30.9,30.9,169200.0,18.9359,18.9482,18.9298,18.9298,169200.0
2013-04-19 14:20:00,30.9,30.92,30.9,30.91,74500.0,18.9298,18.942,18.9298,18.9359,74500.0
2013-04-19 14:25:00,30.92,30.94,30.91,30.92,126500.0,18.942,18.9543,18.9359,18.942,126500.0
2013-04-19 14:30:00,30.93,30.94,30.92,30.93,73400.0,18.9482,18.9543,18.942,18.9482,73400.0
2013-04-19 14:35:00,30.94,30.95,30.93,30.93,248200.0,18.9543,18.9604,18.9482,18.9482,248200.0
2013-04-19 14:40:00,30.93,30.95,30.9,30.93,212100.0,18.9482,18.9604,18.9298,18.9482,212100.0
2013-04-19 14:45:00,30.92,30.93,30.87,30.9,250500.0,18.942,18.9482,18.9114,18.9298,250500.0
2013-04-19 14:50:00,30.9,30.91,30.89,30.91,70200.0,18.9298,18.9359,18.9236,18.9359,70200.0
2013-04-19 14:55:00,30.91,30.91,30.9,30.9,99000.0,18.9359,18.9359,18.9298,18.9298,99000.0
2013-04-19 15:00:00,30.9,30.91,30.87,30.88,447100.0,18.9298,18.9359,18.9114,18.9175,447100.0
2013-04-19 15:05:00,30.89,30.92,30.88,30.88,239500.0,18.9236,18.942,18.9175,18.9175,239500.0
2013-04-19 15:10:00,30.88,30.9,30.88,30.9,93100.0,18.9175,18.9298,18.9175,18.9298,93100.0
2013-04-19 15:15:00,30.9,30.9,30.88,30.89,270000.0,18.9298,18.9298,18.9175,18.9236,270000.0
2013-04-19 15:20:00,30.9,30.94,30.89,30.93,253800.0,18.9298,18.9543,18.9236,18.9482,253800.0
2013-04-19 15:25:00,30.93,30.95,30.92,30.95,239800.0,18.9482,18.9604,18.942,18.9604,239800.0
2013-04-19 15:30:00,30.95,30.97,30.94,30.97,218000.0,18.9604,18.9727,18.9543,18.9727,218000.0
2013-04-19 15:35:00,30.97,30.99,30.96,30.98,351600.0,18.9727,18.9849,18.9665,18.9788,351600.0
2013-04-19 15:40:00,30.99,31.0,30.98,30.99,479500.0,18.9849,18.991,18.9788,18.9849,479500.0
2013-04-19 15:45:00,30.99,31.0,30.99,31.0,674100.0,18.9849,18.991,18.9849,18.991,674100.0
2013-04-19 15:50:00,31.0,31.01,30.96,30.98,1020000.0,18.991,18.9972,18.9665,18.9788,1020000.0
2013-04-19 15:55:00,30.99,31.05,30.98,31.04,2325500.0,18.9849,19.0217,18.9788,19.0155,2325500.0
2013-04-22 09:30:00,31.08,31.1,30.96,31.04,1022600.0,19.04,19.0523,18.9665,19.0155,1022600.0
2013-04-22 09:35:00,31.04,31.05,30.98,31.0,540300.0,19.0155,19.0217,18.9788,18.991,540300.0
2013-04-22 09:40:00,30.99,31.02,30.97,31.01,498300.0,18.9849,19.0033,18.9727,18.9972,498300.0
2013-04-22 09:45:00,31.02,31.03,30.94,30.95,408400.0,19.0033,19.0094,18.9543,18.9604,408400.0
2013-04-22 09:50:00,30.95,30.98,30.93,30.96,384700.0,18.9604,18.9788,18.9482,18.9665,384700.0
2013-04-22 09:55:00,30.96,31.0,30.96,31.0,268900.0,18.9665,18.991,18.9665,18.991,268900.0
2013-04-22 10:00:00,31.0,31.0,30.92,30.96,414200.0,18.991,18.991,18.942,18.9665,414200.0
2013-04-22 10:05:00,30.97,30.98,30.93,30.95,338600.0,18.9727,18.9788,18.9482,18.9604,338600.0
2013-04-22 10:10:00,30.95,30.96,30.91,30.92,357400.0,18.9604,18.9665,18.9359,18.942,357400.0
2013-04-22 10:15:00,30.92,30.96,30.9,30.92,371000.0,18.942,18.9665,18.9298,18.942,371000.0
2013-04-22 10:20:00,30.92,30.92,30.86,30.87,295200.0,18.942,18.942,18.9053,18.9114,295200.0
2013-04-22 10:25:00,30.86,30.89,30.84,30.88,327300.0,18.9053,18.9236,18.893,18.9175,327300.0
2013-04-22 10:30:00,30.87,30.88,30.81,30.83,512700.0,18.9114,18.9175,18.8746,18.8869,512700.0
2013-04-22 10:35:00,30.83,30.86,30.81,30.84,383400.0,18.8869,18.9053,18.8746,18.893,383400.0
2013-04-22 10:40:00,30.84,30.86,30.82,30.83,267100.0,18.893,18.9053,18.8808,18.8869,267100.0
2013-04-22 10:45:00,30.84,30.87,30.83,30.85,308600.0,18.893,18.9114,18.8869,18.8991,308600.0
2013-04-22 10:50:00,30.85,30.87,30.84,30.86,244500.0,18.8991,18.9114,18.893,18.9053,244500.0
2013-04-22 10:55:00,30.86,30.87,30.84,30.86,279800.0,18.9053,18.9114,18.893,18.9053,279800.0
2013-04-22 11:00:00,30.87,30.88,30.84,30.86,225000.0,18.9114,18.9175,18.893,18.9053,225000.0
2013-04-22 11:05:00,30.87,30.89,30.85,30.87,198000.0,18.9114,18.9236,18.8991,18.9114,198000.0
2013-04-22 11:10:00,30.87,30.88,30.85,30.86,247600.0,18.9114,18.9175,18.8991,18.9053,247600.0
2013-04-22 11:15:00,30.85,30.85,30.82,30.84,321200.0,18.8991,18.8991,18.8808,18.893,321200.0
2013-04-22 11:20:00,30.83,30.84,30.81,30.82,254800.0,18.8869,18.893,18.8746,18.8808,254800.0
2013-04-22 11:25:00,30.82,30.83,30.79,30.8,269500.0,18.8808,18.8869,18.8624,18.8685,269500.0
2013-04-22 11:30:00,30.79,30.79,30.77,30.79,205400.0,18.8624,18.8624,18.8501,18.8624,205400.0
2013-04-22 11:35:00,30.79,30.81,30.76,30.78,322300.0,18.8624,18.8746,18.844,18.8563,322300.0
2013-04-22 11:40:00,30.77,30.78,30.76,30.77,222000.0,18.8501,18.8563,18.844,18.8501,222000.0
2013-04-22 11:45:00,30.77,30.78,30.76,30.78,272700.0,18.8501,18.8563,18.844,18.8563,272700.0
2013-04-22 11:50:00,30.78,30.8,30.77,30.79,431800.0,18.8563,18.8685,18.8501,18.8624,431800.0
2013-04-22 11:55:00,30.8,30.83,30.79,30.82,247800.0,18.8685,18.8869,18.8624,18.8808,247800.0
2013-04-22 12:00:00,30.82,30.85,30.81,30.82,262300.0,18.8808,18.8991,18.8746,18.8808,262300.0
2013-04-22 12:05:00,30.82,30.85,30.81,30.84,248400.0,18.8808,18.8991,18.8746,18.893,248400.0
2013-04-22 12:10:00,30.85,30.86,30.84,30.85,133800.0,18.8991,18.9053,18.893,18.8991,133800.0
2013-04-22 12:15:00,30.85,30.87,30.84,30.86,361500.0,18.8991,18.9114,18.893,18.9053,361500.0
2013-04-22 12:20:00,30.85,30.87,30.83,30.84,212900.0,18.8991,18.9114,18.8869,18.893,212900.0
2013-04-22 12:25:00,30.83,30.86,30.83,30.84,108700.0,18.8869,18.9053,18.8869,18.893,108700.0
2013-04-22 12:30:00,30.85,30.89,30.84,30.88,187300.0,18.8991,18.9236,18.893,18.9175,187300.0
2013-04-22 12:35:00,30.88,30.91,30.87,30.91,138200.0,18.9175,18.9359,18.9114,18.9359,138200.0
2013-04-22 12:40:00,30.91,30.93,30.88,30.9,157100.0,18.9359,18.9482,18.9175,18.9298,157100.0
2013-04-22 12:45:00,30.89,30.9,30.87,30.89,176700.0,18.9236,18.9298,18.9114,18.9236,176700.0
2013-04-22 12:50:00,30.88,30.89,30.86,30.88,201500.0,18.9175,18.9236,18.9053,18.9175,201500.0
2013-04-22 12:55:00,30.89,30.9,30.87,30.89,91100.0,18.9236,18.9298,18.9114,18.9236,91100.0
2013-04-22 13:00:00,30.89,30.9,30.88,30.89,100400.0,18.9236,18.9298,18.9175,18.9236,100400.0
2013-04-22 13:05:00,30.89,30.91,30.87,30.87,261300.0,18.9236,18.9359,18.9114,18.9114,261300.0
2013-04-22 13:10:00,30.87,30.88,30.86,30.87,141000.0,18.9114,18.9175,18.9053,18.9114,141000.0
2013-04-22 13:15:00,30.87,30.88,30.86,30.86,87300.0,18.9114,18.9175,18.9053,18.9053,87300.0
2013-04-22 13:20:00,30.86,30.88,30.86,30.88,71100.0,18.9053,18.9175,18.9053,18.9175,71100.0
2013-04-22 13:25:00,30.87,30.89,30.87,30.87,119900.0,18.9114,18.9236,18.9114,18.9114,119900.0
2013-04-22 13:30:00,30.89,30.89,30.87,30.88,134200.0,18.9236,18.9236,18.9114,18.9175,134200.0
2013-04-22 13:35:00,30.89,30.9,30.87,30.88,120200.0,18.9236,18.9298,18.9114,18.9175,120200.0
2013-04-22 13:40:00,30.88,30.89,30.85,30.89,183600.0,18.9175,18.9236,18.8991,18.9236,183600.0
2013-04-22 13:45:00,30.89,30.9,30.87,30.88,142400.0,18.9236,18.9298,18.9114,18.9175,142400.0
2013-04-22 13:50:00,30.89,30.91,30.89,30.9,86500.0,18.9236,18.9359,18.9236,18.9298,86500.0
2013-04-22 13:55:00,30.91,30.91,30.87,30.88,133300.0,18.9359,18.9359,18.9114,18.9175,133300.0
2013-04-22 14:00:00,30.87,30.89,30.87,30.89,199400.0,18.9114,18.9236,18.9114,18.9236,199400.0
2013-04-22 14:05:00,30.89,30.89,30.86,30.86,186500.0,18.9236,18.9236,18.9053,18.9053,186500.0
2013-04-22 14:10:00,30.86,30.88,30.86,30.88,169500.0,18.9053,18.9175,18.9053,18.9175,169500.0
2013-04-22 14:15:00,30.87,30.91,30.87,30.91,172500.0,18.9114,18.9359,18.9114,18.9359,172500.0
2013-04-22 14:20:00,30.9,30.93,30.9,30.91,214200.0,18.9298,18.9482,18.9298,18.9359,214200.0
2013-04-22 14:25:00,30.91,30.94,30.91,30.93,220500.0,18.9359,18.9543,18.9359,18.9482,220500.0
2013-04-22 14:30:00,30.93,30.95,30.92,30.94,165900.0,18.9482,18.9604,18.942,18.9543,165900.0
2013-04-22 14:35:00,30.95,30.96,30.93,30.94,173800.0,18.9604,18.9665,18.9482,18.9543,173800.0
2013-04-22 14:40:00,30.94,30.96,30.91,30.91,319500.0,18.9543,18.9665,18.9359,18.9359,319500.0
2013-04-22 14:45:00,30.91,30.92,30.86,30.87,760100.0,18.9359,18.942,18.9053,18.9114,760100.0
2013-04-22 14:50:00,30.88,30.92,30.87,30.91,974500.0,18.9175,18.942,18.9114,18.9359,974500.0
2013-04-22 14:55:00,30.91,30.91,30.88,30.89,322500.0,18.9359,18.9359,18.9175,18.9236,322500.0
2013-04-22 15:00:00,30.89,30.9,30.87,30.89,537300.0,18.9236,18.9298,18.9114,18.9236,537300.0
2013-04-22 15:05:00,30.89,30.9,30.87,30.89,193000.0,18.9236,18.9298,18.9114,18.9236,193000.0
2013-04-22 15:10:00,30.9,30.91,30.88,30.88,187800.0,18.9298,18.9359,18.9175,18.9175,187800.0
2013-04-22 15:15:00,30.89,30.9,30.88,30.9,164000.0,18.9236,18.9298,18.9175,18.9298,164000.0
2013-04-22 15:20:00,30.89,30.9,30.88,30.89,161900.0,18.9236,18.9298,18.9175,18.9236,161900.0
2013-04-22 15:25:00,30.9,30.9,30.88,30.89,131700.0,18.9298,18.9298,18.9175,18.9236,131700.0
2013-04-22 15:30:00,30.88,30.9,30.87,30.89,324700.0,18.9175,18.9298,18.9114,18.9236,324700.0
2013-04-22 15:35:00,30.88,30.9,30.87,30.9,299900.0,18.9175,18.9298,18.9114,18.9298,299900.0
2013-04-22 15:40:00,30.9,30.9,30.89,30.9,302500.0,18.9298,18.9298,18.9236,18.9298,302500.0
2013-04-22 15:45:00,30.9,30.92,30.89,30.89,710100.0,18.9298,18.942,18.9236,18.9236,710100.0
2013-04-22 15:50:00,30.89,30.9,30.86,30.87,369000.0,18.9236,18.9298,18.9053,18.9114,369000.0
2013-04-22 15:55:00,30.87,30.94,30.87,30.93,1010800.0,18.9114,18.9543,18.9114,18.9482,1010800.0
2013-04-23 09:30:00,30.98,31.05,30.94,31.02,1291500.0,18.9788,19.0217,18.9543,19.0033,1291500.0
2013-04-23 09:35:00,31.01,31.09,30.97,30.99,849400.0,18.9972,19.0462,18.9727,18.9849,849400.0
2013-04-23 09:40:00,30.99,31.07,30.97,31.05,669300.0,18.9849,19.0339,18.9727,19.0217,669300.0
2013-04-23 09:45:00,31.05,31.06,31.03,31.04,497200.0,19.0217,19.0278,19.0094,19.0155,497200.0
2013-04-23 09:50:00,31.04,31.05,30.96,30.97,576200.0,19.0155,19.0217,18.9665,18.9727,576200.0
2013-04-23 09:55:00,30.97,31.01,30.95,31.01,501600.0,18.9727,18.9972,18.9604,18.9972,501600.0
2013-04-23 10:00:00,31.01,31.02,30.96,30.97,529600.0,18.9972,19.0033,18.9665,18.9727,529600.0
2013-04-23 10:05:00,30.98,31.0,30.93,30.94,637700.0,18.9788,18.991,18.9482,18.9543,637700.0
2013-04-23 10:10:00,30.94,30.97,30.92,30.93,752900.0,18.9543,18.9727,18.942,18.9482,752900.0
2013-04-23 10:15:00,30.93,30.93,30.86,30.9,712400.0,18.9482,18.9482,18.9053,18.9298,712400.0
2013-04-23 10:20:00,30.89,30.99,30.89,30.99,618200.0,18.9236,18.9849,18.9236,18.9849,618200.0
2013-04-23 10:25:00,30.99,31.01,30.97,30.99,457200.0,18.9849,18.9972,18.9727,18.9849,457200.0
2013-04-23 10:30:00,30.99,31.02,30.96,31.0,593700.0,18.9849,19.0033,18.9665,18.991,593700.0
2013-04-23 10:35:00,31.01,31.03,30.99,30.99,344300.0,18.9972,19.0094,18.9849,18.9849,344300.0
2013-04-23 10:40:00,31.0,31.04,31.0,31.0,326600.0,18.991,19.0155,18.991,18.991,326600.0
2013-04-23 10:45:00,31.01,31.03,30.98,31.0,413500.0,18.9972,19.0094,18.9788,18.991,413500.0
2013-04-23 10:50:00,30.99,31.0,30.95,30.95,512200.0,18.9849,18.991,18.9604,18.9604,512200.0
2013-04-23 10:55:00,30.94,30.96,30.92,30.93,1058800.0,18.9543,18.9665,18.942,18.9482,1058800.0
2013-04-23 11:00:00,30.93,30.98,30.93,30.97,894300.0,18.9482,18.9788,18.9482,18.9727,894300.0
2013-04-23 11:05:00,30.97,30.98,30.95,30.98,179300.0,18.9727,18.9788,18.9604,18.9788,179300.0
2013-04-23 11:10:00,30.98,30.98,30.92,30.95,323100.0,18.9788,18.9788,18.942,18.9604,323100.0
2013-04-23 11:15:00,30.95,30.97,30.94,30.96,239100.0,18.9604,18.9727,18.9543,18.9665,239100.0
2013-04-23 11:20:00,30.95,30.97,30.95,30.96,167700.0,18.9604,18.9727,18.9604,18.9665,167700.0
2013-04-23 11:25:00,30.96,30.99,30.96,30.98,421900.0,18.9665,18.9849,18.9665,18.9788,421900.0
2013-04-23 11:30:00,30.97,31.0,30.96,31.0,249100.0,18.9727,18.991,18.9665,18.991,249100.0
2013-04-23 11:35:00,31.0,31.03,30.99,31.03,257200.0,18.991,19.0094,18.9849,19.0094,257200.0
2013-04-23 11:40:00,31.03,31.05,31.02,31.04,164900.0,19.0094,19.0217,19.0033,19.0155,164900.0
2013-04-23 11:45:00,31.05,31.05,31.04,31.05,168500.0,19.0217,19.0217,19.0155,19.0217,168500.0
2013-04-23 11:50:00,31.05,31.05,31.02,31.02,177600.0,19.0217,19.0217,19.0033,19.0033,177600.0
2013-04-23 11:55:00,31.02,31.06,31.02,31.06,333000.0,19.0033,19.0278,19.0033,19.0278,333000.0
2013-04-23 12:00:00,31.05,31.1,31.05,31.1,407700.0,19.0217,19.0523,19.0217,19.0523,407700.0
2013-04-23 12:05:00,31.1,31.1,31.09,31.09,146100.0,19.0523,19.0523,19.0462,19.0462,146100.0
2013-04-23 12:10:00,31.1,31.1,31.03,31.04,353100.0,19.0523,19.0523,19.0094,19.0155,353100.0
2013-04-23 12:15:00,31.05,31.06,31.04,31.05,151600.0,19.0217,19.0278,19.0155,19.0217,151600.0
2013-04-23 12:20:00,31.05,31.08,31.04,31.08,180800.0,19.0217,19.04,19.0155,19.04,180800.0
2013-04-23 12:25:00,31.08,31.1,31.07,31.09,224800.0,19.04,19.0523,19.0339,19.0462,224800.0
2013-04-23 12:30:00,31.08,31.09,31.08,31.08,71800.0,19.04,19.0462,19.04,19.04,71800.0
2013-04-23 12:35:00,31.09,31.1,31.08,31.1,113500.0,19.0462,19.0523,19.04,19.0523,113500.0
2013-04-23 12:40:00,31.1,31.1,31.09,31.1,69000.0,19.0523,19.0523,19.0462,19.0523,69000.0
2013-04-23 12:45:00,31.1,31.11,31.07,31.07,230300.0,19.0523,19.0584,19.0339,19.0339,230300.0
2013-04-23 12:50:00,31.07,31.08,31.05,31.06,263600.0,19.0339,19.04,19.0217,19.0278,263600.0
2013-04-23 12:55:00,31.07,31.09,31.06,31.08,254100.0,19.0339,19.0462,19.0278,19.04,254100.0
2013-04-23 13:00:00,31.09,31.09,31.04,31.04,299100.0,19.0462,19.0462,19.0155,19.0155,299100.0
2013-04-23 13:05:00,31.04,31.05,30.64,30.68,1472500.0,19.0155,19.0217,18.7705,18.795,1472500.0
2013-04-23 13:10:00,30.68,31.15,30.63,31.07,1882300.0,18.795,19.0829,18.7644,19.0339,1882300.0
2013-04-23 13:15:00,31.08,31.08,31.01,31.07,308000.0,19.04,19.04,18.9972,19.0339,308000.0
2013-04-23 13:20:00,31.07,31.08,31.05,31.05,128100.0,19.0339,19.04,19.0217,19.0217,128100.0
2013-04-23 13:25:00,31.06,31.07,31.02,31.06,227300.0,19.0278,19.0339,19.0033,19.0278,227300.0
2013-04-23 13:30:00,31.05,31.08,31.03,31.06,165300.0,19.0217,19.04,19.0094,19.0278,165300.0
2013-04-23 13:35:00,31.06,31.08,31.04,31.05,262700.0,19.0278,19.04,19.0155,19.0217,262700.0
2013-04-23 13:40:00,31.06,31.08,31.05,31.07,115300.0,19.0278,19.04,19.0217,19.0339,115300.0
2013-04-23 13:45:00,31.06,31.13,31.06,31.11,244200.0,19.0278,19.0707,19.0278,19.0584,244200.0
2013-04-23 13:50:00,31.11,31.12,31.08,31.09,196200.0,19.0584,19.0645,19.04,19.0462,196200.0
2013-04-23 13:55:00,31.1,31.12,31.09,31.11,106300.0,19.0523,19.0645,19.0462,19.0584,106300.0
2013-04-23 14:00:00,31.11,31.12,31.09,31.09,149500.0,19.0584,19.0645,19.0462,19.0462,149500.0
2013-04-23 14:05:00,31.09,31.1,31.05,31.07,241700.0,19.0462,19.0523,19.0217,19.0339,241700.0
2013-04-23 14:10:00,31.08,31.08,31.05,31.07,197400.0,19.04,19.04,19.0217,19.0339,197400.0
2013-04-23 14:15:00,31.06,31.07,31.05,31.05,100500.0,19.0278,19.0339,19.0217,19.0217,100500.0
2013-04-23 14:20:00,31.05,31.05,31.02,31.04,360000.0,19.0217,19.0217,19.0033,19.0155,360000.0
2013-04-23 14:25:00,31.04,31.06,31.03,31.03,133700.0,19.0155,19.0278,19.0094,19.0094,133700.0
2013-04-23 14:30:00,31.03,31.07,31.02,31.06,245000.0,19.0094,19.0339,19.0033,19.0278,245000.0
2013-04-23 14:35:00,31.07,31.07,31.04,31.06,168500.0,19.0339,19.0339,19.0155,19.0278,168500.0
2013-04-23 14:40:00,31.07,31.07,31.04,31.05,156400.0,19.0339,19.0339,19.0155,19.0217,156400.0
2013-04-23 14:45:00,31.05,31.07,31.04,31.05,134400.0,19.0217,19.0339,19.0155,19.0217,134400.0
2013-04-23 14:50:00,31.05,31.06,31.01,31.02,142800.0,19.0217,19.0278,18.9972,19.0033,142800.0
2013-04-23 14:55:00,31.03,31.04,31.0,31.03,229500.0,19.0094,19.0155,18.991,19.0094,229500.0
2013-04-23 15:00:00,31.03,31.05,31.02,31.02,202100.0,19.0094,19.0217,19.0033,19.0033,202100.0
2013-04-23 15:05:00,31.02,31.04,31.01,31.02,152300.0,19.0033,19.0155,18.9972,19.0033,152300.0
2013-04-23 15:10:00,31.03,31.06,31.02,31.04,292200.0,19.0094,19.0278,19.0033,19.0155,292200.0
2013-04-23 15:15:00,31.05,31.08,31.04,31.07,414400.0,19.0217,19.04,19.0155,19.0339,414400.0
2013-04-23 15:20:00,31.08,31.1,31.06,31.09,345000.0,19.04,19.0523,19.0278,19.0462,345000.0
2013-04-23 15:25:00,31.09,31.1,31.08,31.08,299400.0,19.0462,19.0523,19.04,19.04,299400.0
2013-04-23 15:30:00,31.09,31.1,31.07,31.09,271800.0,19.0462,19.0523,19.0339,19.0462,271800.0
2013-04-23 15:35:00,31.09,31.1,31.08,31.09,359200.0,19.0462,19.0523,19.04,19.0462,359200.0
2013-04-23 15:40:00,31.1,31.1,31.05,31.09,487400.0,19.0523,19.0523,19.0217,19.0462,487400.0
2013-04-23 15:45:00,31.09,31.13,31.07,31.1,823600.0,19.0462,19.0707,19.0339,19.0523,823600.0
2013-04-23 15:50:00,31.09,31.12,31.05,31.06,1147000.0,19.0462,19.0645,19.0217,19.0278,1147000.0
2013-04-23 15:55:00,31.07,31.09,31.02,31.09,1162300.0,19.0339,19.0462,19.0033,19.0462,1162300.0
2013-04-24 09:30:00,31.05,31.13,31.03,31.05,1230600.0,19.0217,19.0707,19.0094,19.0217,1230600.0
2013-04-24 09:35:00,31.05,31.05,30.98,30.99,498000.0,19.0217,19.0217,18.9788,18.9849,498000.0
2013-04-24 09:40:00,30.98,31.02,30.9,31.0,728900.0,18.9788,19.0033,18.9298,18.991,728900.0
2013-04-24 09:45:00,31.0,31.01,30.9,30.99,603000.0,18.991,18.9972,18.9298,18.9849,603000.0
2013-04-24 09:50:00,30.99,30.99,30.94,30.95,286000.0,18.9849,18.9849,18.9543,18.9604,286000.0
2013-04-24 09:55:00,30.95,30.97,30.93,30.95,370600.0,18.9604,18.9727,18.9482,18.9604,370600.0
2013-04-24 10:00:00,30.95,30.97,30.9,30.9,619600.0,18.9604,18.9727,18.9298,18.9298,619600.0
2013-04-24 10:05:00,30.9,30.93,30.79,30.81,714000.0,18.9298,18.9482,18.8624,18.8746,714000.0
2013-04-24 10:10:00,30.81,30.84,30.78,30.78,704100.0,18.8746,18.893,18.8563,18.8563,704100.0
2013-04-24 10:15:00,30.79,30.89,30.78,30.86,524100.0,18.8624,18.9236,18.8563,18.9053,524100.0
2013-04-24 10:20:00,30.86,30.89,30.85,30.86,519200.0,18.9053,18.9236,18.8991,18.9053,519200.0
2013-04-24 10:25:00,30.86,30.92,30.86,30.91,557300.0,18.9053,18.942,18.9053,18.9359,557300.0
2013-04-24 10:30:00,30.9,30.93,30.89,30.91,335800.0,18.9298,18.9482,18.9236,18.9359,335800.0
2013-04-24 10:35:00,30.91,30.93,30.89,30.9,385500.0,18.9359,18.9482,18.9236,18.9298,385500.0
2013-04-24 10:40:00,30.9,30.94,30.88,30.93,325100.0,18.9298,18.9543,18.9175,18.9482,325100.0
2013-04-24 10:45:00,30.93,30.98,30.92,30.98,346300.0,18.9482,18.9788,18.942,18.9788,346300.0
2013-04-24 10:50:00,30.98,30.99,30.94,30.96,232900.0,18.9788,18.9849,18.9543,18.9665,232900.0
2013-04-24 10:55:00,30.96,30.96,30.91,30.96,554100.0,18.9665,18.9665,18.9359,18.9665,554100.0
2013-04-24 11:00:00,30.96,30.98,30.95,30.95,218400.0,18.9665,18.9788,18.9604,18.9604,218400.0
2013-04-24 11:05:00,30.95,30.97,30.92,30.93,275700.0,18.9604,18.9727,18.942,18.9482,275700.0
2013-04-24 11:10:00,30.93,30.94,30.91,30.94,273300.0,18.9482,18.9543,18.9359,18.9543,273300.0
2013-04-24 11:15:00,30.94,30.97,30.93,30.95,189700.0,18.9543,18.9727,18.9482,18.9604,189700.0
2013-04-24 11:20:00,30.96,30.98,30.95,30.96,249000.0,18.9665,18.9788,18.9604,18.9665,249000.0
2013-04-24 11:25:00,30.96,30.99,30.96,30.96,425400.0,18.9665,18.9849,18.9665,18.9665,425400.0
2013-04-24 11:30:00,30.97,30.98,30.92,30.94,280000.0,18.9727,18.9788,18.942,18.9543,280000.0
2013-04-24 11:35:00,30.93,30.94,30.92,30.93,178700.0,18.9482,18.9543,18.942,18.9482,178700.0
2013-04-24 11:40:00,30.92,30.93,30.91,30.91,110600.0,18.942,18.9482,18.9359,18.9359,110600.0
2013-04-24 11:45:00,30.92,30.95,30.91,30.93,342000.0,18.942,18.9604,18.9359,18.9482,342000.0
2013-04-24 11:50:00,30.93,30.94,30.91,30.92,150700.0,18.9482,18.9543,18.9359,18.942,150700.0
2013-04-24 11:55:00,30.91,30.92,30.88,30.89,128800.0,18.9359,18.942,18.9175,18.9236,128800.0
2013-04-24 12:00:00,30.89,30.92,30.89,30.9,236300.0,18.9236,18.942,18.9236,18.9298,236300.0
2013-04-24 12:05:00,30.9,30.91,30.87,30.88,302000.0,18.9298,18.9359,18.9114,18.9175,302000.0
2013-04-24 12:10:00,30.88,30.88,30.85,30.85,590900.0,18.9175,18.9175,18.8991,18.8991,590900.0
2013-04-24 12:15:00,30.85,30.86,30.84,30.84,137500.0,18.8991,18.9053,18.893,18.893,137500.0
2013-04-24 12:20:00,30.84,30.85,30.79,30.8,381300.0,18.893,18.8991,18.8624,18.8685,381300.0
2013-04-24 12:25:00,30.8,30.81,30.79,30.79,111800.0,18.8685,18.8746,18.8624,18.8624,111800.0
2013-04-24 12:30:00,30.8,30.81,30.78,30.78,229200.0,18.8685,18.8746,18.8563,18.8563,229200.0
2013-04-24 12:35:00,30.79,30.8,30.76,30.79,313300.0,18.8624,18.8685,18.844,18.8624,313300.0
2013-04-24 12:40:00,30.8,30.8,30.78,30.78,248000.0,18.8685,18.8685,18.8563,18.8563,248000.0
2013-04-24 12:45:00,30.78,30.8,30.77,30.79,224200.0,18.8563,18.8685,18.8501,18.8624,224200.0
2013-04-24 12:50:00,30.79,30.8,30.78,30.8,173000.0,18.8624,18.8685,18.8563,18.8685,173000.0
2013-04-24 12:55:00,30.79,30.81,30.79,30.79,209900.0,18.8624,18.8746,18.8624,18.8624,209900.0
2013-04-24 13:00:00,30.8,30.81,30.78,30.81,206400.0,18.8685,18.8746,18.8563,18.8746,206400.0
2013-04-24 13:05:00,30.81,30.83,30.8,30.82,199600.0,18.8746,18.8869,18.8685,18.8808,199600.0
2013-04-24 13:10:00,30.81,30.82,30.8,30.8,217800.0,18.8746,18.8808,18.8685,18.8685,217800.0
2013-04-24 13:15:00,30.8,30.81,30.78,30.79,197100.0,18.8685,18.8746,18.8563,18.8624,197100.0
2013-04-24 13:20:00,30.8,30.8,30.74,30.74,514400.0,18.8685,18.8685,18.8318,18.8318,514400.0
2013-04-24 13:25:00,30.74,30.75,30.69,30.72,411200.0,18.8318,18.8379,18.8011,18.8195,411200.0
2013-04-24 13:30:00,30.72,30.78,30.71,30.77,254900.0,18.8195,18.8563,18.8134,18.8501,254900.0
2013-04-24 13:35:00,30.76,30.79,30.75,30.76,356100.0,18.844,18.8624,18.8379,18.844,356100.0
2013-04-24 13:40:00,30.76,30.77,30.75,30.75,393900.0,18.844,18.8501,18.8379,18.8379,393900.0
2013-04-24 13:45:00,30.76,30.78,30.75,30.78,212300.0,18.844,18.8563,18.8379,18.8563,212300.0
2013-04-24 13:50:00,30.78,30.79,30.77,30.79,144500.0,18.8563,18.8624,18.8501,18.8624,144500.0
2013-04-24 13:55:00,30.79,30.8,30.77,30.8,322800.0,18.8624,18.8685,18.8501,18.8685,322800.0
2013-04-24 14:00:00,30.79,30.8,30.76,30.79,397600.0,18.8624,18.8685,18.844,18.8624,397600.0
2013-04-24 14:05:00,30.8,30.8,30.78,30.78,148200.0,18.8685,18.8685,18.8563,18.8563,148200.0
2013-04-24 14:10:00,30.79,30.8,30.76,30.78,217000.0,18.8624,18.8685,18.844,18.8563,217000.0
2013-04-24 14:15:00,30.79,30.8,30.78,30.79,100700.0,18.8624,18.8685,18.8563,18.8624,100700.0
2013-04-24 14:20:00,30.79,30.8,30.74,30.74,669000.0,18.8624,18.8685,18.8318,18.8318,669000.0
2013-04-24 14:25:00,30.74,30.79,30.72,30.76,741200.0,18.8318,18.8624,18.8195,18.844,741200.0
2013-04-24 14:30:00,30.75,30.78,30.74,30.75,509800.0,18.8379,18.8563,18.8318,18.8379,509800.0
2013-04-24 14:35:00,30.75,30.77,30.74,30.75,192900.0,18.8379,18.8501,18.8318,18.8379,192900.0
2013-04-24 14:40:00,30.75,30.77,30.75,30.77,90400.0,18.8379,18.8501,18.8379,18.8501,90400.0
2013-04-24 14:45:00,30.77,30.78,30.76,30.77,137300.0,18.8501,18.8563,18.844,18.8501,137300.0
2013-04-24 14:50:00,30.76,30.77,30.74,30.74,168500.0,18.844,18.8501,18.8318,18.8318,168500.0
2013-04-24 14:55:00,30.74,30.78,30.74,30.78,294700.0,18.8318,18.8563,18.8318,18.8563,294700.0
2013-04-24 15:00:00,30.78,30.79,30.76,30.78,269000.0,18.8563,18.8624,18.844,18.8563,269000.0
2013-04-24 15:05:00,30.78,30.78,30.73,30.74,393600.0,18.8563,18.8563,18.8256,18.8318,393600.0
2013-04-24 15:10:00,30.74,30.76,30.72,30.73,222100.0,18.8318,18.844,18.8195,18.8256,222100.0
2013-04-24 15:15:00,30.73,30.74,30.7,30.71,470700.0,18.8256,18.8318,18.8073,18.8134,470700.0
2013-04-24 15:20:00,30.72,30.72,30.66,30.66,385500.0,18.8195,18.8195,18.7827,18.7827,385500.0
2013-04-24 15:25:00,30.66,30.7,30.66,30.69,366700.0,18.7827,18.8073,18.7827,18.8011,366700.0
2013-04-24 15:30:00,30.69,30.71,30.66,30.66,390000.0,18.8011,18.8134,18.7827,18.7827,390000.0
2013-04-24 15:35:00,30.67,30.67,30.61,30.64,644500.0,18.7889,18.7889,18.7521,18.7705,644500.0
2013-04-24 15:40:00,30.65,30.67,30.58,30.6,820200.0,18.7766,18.7889,18.7337,18.746,820200.0
2013-04-24 15:45:00,30.6,30.67,30.6,30.65,436000.0,18.746,18.7889,18.746,18.7766,436000.0
2013-04-24 15:50:00,30.65,30.68,30.64,30.68,381200.0,18.7766,18.795,18.7705,18.795,381200.0
2013-04-24 15:55:00,30.68,30.68,30.56,30.59,1780200.0,18.795,18.795,18.7215,18.7399,1780200.0
2013-04-25 09:30:00,30.65,30.66,30.31,30.33,1318500.0,18.7766,18.7827,18.5683,18.5806,1318500.0
2013-04-25 09:35:00,30.33,30.4,30.25,30.3,1248900.0,18.5806,18.6235,18.5316,18.5622,1248900.0
2013-04-25 09:40:00,30.3,30.3,30.18,30.19,785100.0,18.5622,18.5622,18.4887,18.4948,785100.0
2013-04-25 09:45:00,30.18,30.19,29.92,29.96,1889900.0,18.4887,18.4948,18.3294,18.3539,1889900.0
2013-04-25 09:50:00,29.96,30.17,29.95,30.11,884400.0,18.3539,18.4826,18.3478,18.4458,884400.0
2013-04-25 09:55:00,30.11,30.16,30.02,30.11,737400.0,18.4458,18.4764,18.3907,18.4458,737400.0
2013-04-25 10:00:00,30.11,30.14,30.08,30.12,514000.0,18.4458,18.4642,18.4274,18.4519,514000.0
2013-04-25 10:05:00,30.13,30.25,30.12,30.25,601400.0,18.4581,18.5316,18.4519,18.5316,601400.0
2013-04-25 10:10:00,30.25,30.35,30.23,30.35,718300.0,18.5316,18.5928,18.5193,18.5928,718300.0
2013-04-25 10:15:00,30.35,30.38,30.29,30.31,492600.0,18.5928,18.6112,18.5561,18.5683,492600.0
2013-04-25 10:20:00,30.31,30.36,30.3,30.35,347400.0,18.5683,18.599,18.5622,18.5928,347400.0
2013-04-25 10:25:00,30.36,30.4,30.31,30.31,516200.0,18.599,18.6235,18.5683,18.5683,516200.0
2013-04-25 10:30:00,30.31,30.35,30.29,30.32,606000.0,18.5683,18.5928,18.5561,18.5745,606000.0
2013-04-25 10:35:00,30.33,30.33,30.3,30.31,333200.0,18.5806,18.5806,18.5622,18.5683,333200.0
2013-04-25 10:40:00,30.31,30.41,30.3,30.39,371100.0,18.5683,18.6296,18.5622,18.6173,371100.0
2013-04-25 10:45:00,30.39,30.4,30.32,30.33,415900.0,18.6173,18.6235,18.5745,18.5806,415900.0
2013-04-25 10:50:00,30.33,30.38,30.31,30.31,322600.0,18.5806,18.6112,18.5683,18.5683,322600.0
2013-04-25 10:55:00,30.31,30.33,30.3,30.31,239200.0,18.5683,18.5806,18.5622,18.5683,239200.0
2013-04-25 11:00:00,30.31,30.35,30.3,30.35,293000.0,18.5683,18.5928,18.5622,18.5928,293000.0
2013-04-25 11:05:00,30.35,30.37,30.35,30.36,391500.0,18.5928,18.6051,18.5928,18.599,391500.0
2013-04-25 11:10:00,30.36,30.4,30.35,30.39,456600.0,18.599,18.6235,18.5928,18.6173,456600.0
2013-04-25 11:15:00,30.39,30.44,30.38,30.38,254100.0,18.6173,18.648,18.6112,18.6112,254100.0
2013-04-25 11:20:00,30.38,30.39,30.34,30.36,300700.0,18.6112,18.6173,18.5867,18.599,300700.0
2013-04-25 11:25:00,30.35,30.37,30.35,30.37,132200.0,18.5928,18.6051,18.5928,18.6051,132200.0
2013-04-25 11:30:00,30.36,30.39,30.34,30.39,279700.0,18.599,18.6173,18.5867,18.6173,279700.0
2013-04-25 11:35:00,30.39,30.41,30.39,30.4,153100.0,18.6173,18.6296,18.6173,18.6235,153100.0
2013-04-25 11:40:00,30.4,30.42,30.39,30.4,121800.0,18.6235,18.6357,18.6173,18.6235,121800.0
2013-04-25 11:45:00,30.41,30.41,30.4,30.41,147900.0,18.6296,18.6296,18.6235,18.6296,147900.0
2013-04-25 11:50:00,30.41,30.46,30.4,30.46,123300.0,18.6296,18.6602,18.6235,18.6602,123300.0
2013-04-25 11:55:00,30.46,30.46,30.4,30.42,267000.0,18.6602,18.6602,18.6235,18.6357,267000.0
2013-04-25 12:00:00,30.42,30.44,30.4,30.43,211400.0,18.6357,18.648,18.6235,18.6418,211400.0
2013-04-25 12:05:00,30.43,30.47,30.42,30.47,137600.0,18.6418,18.6664,18.6357,18.6664,137600.0
2013-04-25 12:10:00,30.47,30.5,30.47,30.5,103500.0,18.6664,18.6847,18.6664,18.6847,103500.0
2013-04-25 12:15:00,30.49,30.51,30.48,30.48,206700.0,18.6786,18.6909,18.6725,18.6725,206700.0
2013-04-25 12:20:00,30.48,30.49,30.45,30.47,160200.0,18.6725,18.6786,18.6541,18.6664,160200.0
2013-04-25 12:25:00,30.46,30.47,30.45,30.46,145000.0,18.6602,18.6664,18.6541,18.6602,145000.0
2013-04-25 12:30:00,30.46,30.5,30.46,30.49,212200.0,18.6602,18.6847,18.6602,18.6786,212200.0
2013-04-25 12:35:00,30.49,30.49,30.47,30.48,128300.0,18.6786,18.6786,18.6664,18.6725,128300.0
2013-04-25 12:40:00,30.48,30.48,30.47,30.48,89300.0,18.6725,18.6725,18.6664,18.6725,89300.0
2013-04-25 12:45:00,30.48,30.48,30.47,30.47,74100.0,18.6725,18.6725,18.6664,18.6664,74100.0
2013-04-25 12:50:00,30.47,30.49,30.47,30.49,160900.0,18.6664,18.6786,18.6664,18.6786,160900.0
2013-04-25 12:55:00,30.49,30.5,30.47,30.49,145300.0,18.6786,18.6847,18.6664,18.6786,145300.0
2013-04-25 13:00:00,30.49,30.49,30.46,30.48,284500.0,18.6786,18.6786,18.6602,18.6725,284500.0
2013-04-25 13:05:00,30.48,30.48,30.45,30.46,228800.0,18.6725,18.6725,18.6541,18.6602,228800.0
2013-04-25 13:10:00,30.46,30.47,30.43,30.46,332700.0,18.6602,18.6664,18.6418,18.6602,332700.0
2013-04-25 13:15:00,30.46,30.5,30.46,30.49,192000.0,18.6602,18.6847,18.6602,18.6786,192000.0
2013-04-25 13:20:00,30.49,30.5,30.48,30.5,160100.0,18.6786,18.6847,18.6725,18.6847,160100.0
2013-04-25 13:25:00,30.5,30.5,30.48,30.48,152400.0,18.6847,18.6847,18.6725,18.6725,152400.0
2013-04-25 13:30:00,30.49,30.49,30.44,30.46,242800.0,18.6786,18.6786,18.648,18.6602,242800.0
2013-04-25 13:35:00,30.45,30.46,30.42,30.42,188600.0,18.6541,18.6602,18.6357,18.6357,188600.0
2013-04-25 13:40:00,30.43,30.48,30.42,30.47,218800.0,18.6418,18.6725,18.6357,18.6664,218800.0
2013-04-25 13:45:00,30.48,30.5,30.47,30.5,167000.0,18.6725,18.6847,18.6664,18.6847,167000.0
2013-04-25 13:50:00,30.5,30.52,30.49,30.51,222100.0,18.6847,18.697,18.6786,18.6909,222100.0
2013-04-25 13:55:00,30.52,30.55,30.5,30.53,237700.0,18.697,18.7154,18.6847,18.7031,237700.0
2013-04-25 14:00:00,30.53,30.54,30.49,30.5,733300.0,18.7031,18.7092,18.6786,18.6847,733300.0
2013-04-25 14:05:00,30.5,30.5,30.48,30.48,221100.0,18.6847,18.6847,18.6725,18.6725,221100.0
2013-04-25 14:10:00,30.48,30.49,30.45,30.45,180300.0,18.6725,18.6786,18.6541,18.6541,180300.0
2013-04-25 14:15:00,30.46,30.46,30.43,30.43,166000.0,18.6602,18.6602,18.6418,18.6418,166000.0
2013-04-25 14:20:00,30.44,30.44,30.41,30.43,367300.0,18.648,18.648,18.6296,18.6418,367300.0
2013-04-25 14:25:00,30.43,30.45,30.39,30.39,343800.0,18.6418,18.6541,18.6173,18.6173,343800.0
2013-04-25 14:30:00,30.4,30.41,30.38,30.41,173300.0,18.6235,18.6296,18.6112,18.6296,173300.0
2013-04-25 14:35:00,30.4,30.41,30.36,30.4,1075500.0,18.6235,18.6296,18.599,18.6235,1075500.0
2013-04-25 14:40:00,30.4,30.4,30.34,30.36,658400.0,18.6235,18.6235,18.5867,18.599,658400.0
2013-04-25 14:45:00,30.36,30.39,30.34,30.36,598700.0,18.599,18.6173,18.5867,18.599,598700.0
2013-04-25 14:50:00,30.35,30.38,30.29,30.3,565400.0,18.5928,18.6112,18.5561,18.5622,565400.0
2013-04-25 14:55:00,30.3,30.31,30.28,30.28,371700.0,18.5622,18.5683,18.55,18.55,371700.0
2013-04-25 15:00:00,30.29,30.33,30.28,30.33,375200.0,18.5561,18.5806,18.55,18.5806,375200.0
2013-04-25 15:05:00,30.32,30.32,30.27,30.3,586000.0,18.5745,18.5745,18.5438,18.5622,586000.0
2013-04-25 15:10:00,30.29,30.3,30.25,30.29,311000.0,18.5561,18.5622,18.5316,18.5561,311000.0
2013-04-25 15:15:00,30.3,30.3,30.27,30.27,186000.0,18.5622,18.5622,18.5438,18.5438,186000.0
2013-04-25 15:20:00,30.27,30.29,30.24,30.24,526500.0,18.5438,18.5561,18.5254,18.5254,526500.0
2013-04-25 15:25:00,30.24,30.26,30.21,30.26,538900.0,18.5254,18.5377,18.5071,18.5377,538900.0
2013-04-25 15:30:00,30.25,30.31,30.25,30.29,324200.0,18.5316,18.5683,18.5316,18.5561,324200.0
2013-04-25 15:35:00,30.3,30.3,30.27,30.28,695700.0,18.5622,18.5622,18.5438,18.55,695700.0
2013-04-25 15:40:00,30.28,30.3,30.28,30.29,504000.0,18.55,18.5622,18.55,18.5561,504000.0
2013-04-25 15:45:00,30.3,30.3,30.26,30.3,859000.0,18.5622,18.5622,18.5377,18.5622,859000.0
2013-04-25 15:50:00,30.3,30.3,30.2,30.21,838600.0,18.5622,18.5622,18.5009,18.5071,838600.0
2013-04-25 15:55:00,30.21,30.28,30.19,30.28,1531300.0,18.5071,18.55,18.4948,18.55,1531300.0
2013-04-26 09:30:00,29.22,29.37,28.79,29.35,4622300.0,17.9006,17.9925,17.6372,17.9802,4622300.0
2013-04-26 09:35:00,29.35,29.83,29.3,29.77,2584300.0,17.9802,18.2743,17.9496,18.2375,2584300.0
2013-04-26 09:40:00,29.76,29.94,29.69,29.9,2107500.0,18.2314,18.3417,18.1885,18.3172,2107500.0
2013-04-26 09:45:00,29.89,29.9,29.67,29.73,1759500.0,18.311,18.3172,18.1763,18.213,1759500.0
2013-04-26 09:50:00,29.72,29.83,29.69,29.79,1543400.0,18.2069,18.2743,18.1885,18.2498,1543400.0
2013-04-26 09:55:00,29.79,29.9,29.75,29.82,1073600.0,18.2498,18.3172,18.2253,18.2682,1073600.0
2013-04-26 10:00:00,29.82,29.89,29.82,29.87,1170600.0,18.2682,18.311,18.2682,18.2988,1170600.0
2013-04-26 10:05:00,29.86,29.86,29.73,29.73,1755500.0,18.2927,18.2927,18.213,18.213,1755500.0
2013-04-26 10:10:00,29.75,29.82,29.68,29.7,1259700.0,18.2253,18.2682,18.1824,18.1946,1259700.0
2013-04-26 10:15:00,29.7,29.73,29.67,29.7,1047300.0,18.1946,18.213,18.1763,18.1946,1047300.0
2013-04-26 10:20:00,29.7,29.71,29.63,29.7,1098300.0,18.1946,18.2008,18.1518,18.1946,1098300.0
2013-04-26 10:25:00,29.71,29.72,29.65,29.66,1096300.0,18.2008,18.2069,18.164,18.1701,1096300.0
2013-04-26 10:30:00,29.66,29.7,29.65,29.69,943800.0,18.1701,18.1946,18.164,18.1885,943800.0
2013-04-26 10:35:00,29.69,29.78,29.67,29.69,1252300.0,18.1885,18.2436,18.1763,18.1885,1252300.0
2013-04-26 10:40:00,29.69,29.75,29.69,29.74,495400.0,18.1885,18.2253,18.1885,18.2191,495400.0
2013-04-26 10:45:00,29.74,29.76,29.67,29.7,1035300.0,18.2191,18.2314,18.1763,18.1946,1035300.0
2013-04-26 10:50:00,29.7,29.73,29.66,29.73,660000.0,18.1946,18.213,18.1701,18.213,660000.0
2013-04-26 10:55:00,29.73,29.82,29.7,29.8,790300.0,18.213,18.2682,18.1946,18.2559,790300.0
2013-04-26 11:00:00,29.8,29.85,29.76,29.84,507200.0,18.2559,18.2865,18.2314,18.2804,507200.0
2013-04-26 11:05:00,29.84,30.0,29.83,30.0,715500.0,18.2804,18.3784,18.2743,18.3784,715500.0
2013-04-26 11:10:00,29.99,30.0,29.93,30.0,719600.0,18.3723,18.3784,18.3355,18.3784,719600.0
2013-04-26 11:15:00,30.0,30.03,29.96,29.97,757400.0,18.3784,18.3968,18.3539,18.36,757400.0
2013-04-26 11:20:00,29.97,30.0,29.96,29.98,425400.0,18.36,18.3784,18.3539,18.3662,425400.0
2013-04-26 11:25:00,29.98,29.98,29.9,29.9,520600.0,18.3662,18.3662,18.3172,18.3172,520600.0
2013-04-26 11:30:00,29.91,29.91,29.83,29.86,961100.0,18.3233,18.3233,18.2743,18.2927,961100.0
2013-04-26 11:35:00,29.86,29.92,29.85,29.9,417100.0,18.2927,18.3294,18.2865,18.3172,417100.0
2013-04-26 11:40:00,29.9,29.9,29.86,29.88,226600.0,18.3172,18.3172,18.2927,18.3049,226600.0
2013-04-26 11:45:00,29.87,29.89,29.85,29.87,353200.0,18.2988,18.311,18.2865,18.2988,353200.0
2013-04-26 11:50:00,29.87,29.88,29.82,29.85,758200.0,18.2988,18.3049,18.2682,18.2865,758200.0
2013-04-26 11:55:00,29.88,29.88,29.81,29.86,407500.0,18.3049,18.3049,18.262,18.2927,407500.0
2013-04-26 12:00:00,29.86,29.88,29.72,29.88,1005000.0,18.2927,18.3049,18.2069,18.3049,1005000.0
2013-04-26 12:05:00,29.88,29.94,29.85,29.93,277900.0,18.3049,18.3417,18.2865,18.3355,277900.0
2013-04-26 12:10:00,29.93,29.94,29.88,29.93,256100.0,18.3355,18.3417,18.3049,18.3355,256100.0
2013-04-26 12:15:00,29.93,29.96,29.9,29.91,296900.0,18.3355,18.3539,18.3172,18.3233,296900.0
2013-04-26 12:20:00,29.91,29.92,29.88,29.9,217100.0,18.3233,18.3294,18.3049,18.3172,217100.0
2013-04-26 12:25:00,29.9,29.91,29.89,29.89,303600.0,18.3172,18.3233,18.311,18.311,303600.0
2013-04-26 12:30:00,29.88,29.92,29.88,29.92,258100.0,18.3049,18.3294,18.3049,18.3294,258100.0
2013-04-26 12:35:00,29.92,29.96,29.91,29.96,158400.0,18.3294,18.3539,18.3233,18.3539,158400.0
2013-04-26 12:40:00,29.96,30.0,29.95,30.0,158100.0,18.3539,18.3784,18.3478,18.3784,158100.0
2013-04-26 12:45:00,29.99,30.0,29.96,30.0,271700.0,18.3723,18.3784,18.3539,18.3784,271700.0
2013-04-26 12:50:00,30.0,30.05,29.99,30.05,228300.0,18.3784,18.4091,18.3723,18.4091,228300.0
2013-04-26 12:55:00,30.05,30.11,30.04,30.05,465200.0,18.4091,18.4458,18.4029,18.4091,465200.0
2013-04-26 13:00:00,30.04,30.05,29.99,30.03,587500.0,18.4029,18.4091,18.3723,18.3968,587500.0
2013-04-26 13:05:00,30.02,30.04,29.99,30.04,333500.0,18.3907,18.4029,18.3723,18.4029,333500.0
2013-04-26 13:10:00,30.04,30.05,30.0,30.01,407600.0,18.4029,18.4091,18.3784,18.3845,407600.0
2013-04-26 13:15:00,30.0,30.06,29.99,30.04,433200.0,18.3784,18.4152,18.3723,18.4029,433200.0
2013-04-26 13:20:00,30.04,30.05,30.02,30.05,386800.0,18.4029,18.4091,18.3907,18.4091,386800.0
2013-04-26 13:25:00,30.05,30.1,30.02,30.03,411400.0,18.4091,18.4397,18.3907,18.3968,411400.0
2013-04-26 13:30:00,30.03,30.04,30.01,30.04,347900.0,18.3968,18.4029,18.3845,18.4029,347900.0
2013-04-26 13:35:00,30.04,30.04,30.0,30.03,242200.0,18.4029,18.4029,18.3784,18.3968,242200.0
2013-04-26 13:40:00,30.02,30.05,30.02,30.04,328800.0,18.3907,18.4091,18.3907,18.4029,328800.0
2013-04-26 13:45:00,30.04,30.07,30.02,30.02,220900.0,18.4029,18.4213,18.3907,18.3907,220900.0
2013-04-26 13:50:00,30.03,30.05,30.02,30.04,331200.0,18.3968,18.4091,18.3907,18.4029,331200.0
2013-04-26 13:55:00,30.03,30.05,30.03,30.04,260500.0,18.3968,18.4091,18.3968,18.4029,260500.0
2013-04-26 14:00:00,30.04,30.08,30.03,30.08,190200.0,18.4029,18.4274,18.3968,18.4274,190200.0
2013-04-26 14:05:00,30.07,30.08,30.07,30.08,138400.0,18.4213,18.4274,18.4213,18.4274,138400.0
2013-04-26 14:10:00,30.07,30.08,30.04,30.04,239900.0,18.4213,18.4274,18.4029,18.4029,239900.0
2013-04-26 14:15:00,30.04,30.06,30.04,30.04,214700.0,18.4029,18.4152,18.4029,18.4029,214700.0
2013-04-26 14:20:00,30.04,30.07,30.03,30.06,246600.0,18.4029,18.4213,18.3968,18.4152,246600.0
2013-04-26 14:25:00,30.06,30.07,30.04,30.05,198100.0,18.4152,18.4213,18.4029,18.4091,198100.0
2013-04-26 14:30:00,30.05,30.05,30.02,30.03,213600.0,18.4091,18.4091,18.3907,18.3968,213600.0
2013-04-26 14:35:00,30.03,30.04,30.01,30.02,298400.0,18.3968,18.4029,18.3845,18.3907,298400.0
2013-04-26 14:40:00,30.02,30.04,30.01,30.04,187900.0,18.3907,18.4029,18.3845,18.4029,187900.0
2013-04-26 14:45:00,30.04,30.12,30.03,30.11,418100.0,18.4029,18.4519,18.3968,18.4458,418100.0
2013-04-26 14:50:00,30.11,30.14,30.1,30.11,269500.0,18.4458,18.4642,18.4397,18.4458,269500.0
2013-04-26 14:55:00,30.11,30.12,30.09,30.12,196000.0,18.4458,18.4519,18.4336,18.4519,196000.0
2013-04-26 15:00:00,30.11,30.15,30.11,30.14,247000.0,18.4458,18.4703,18.4458,18.4642,247000.0
2013-04-26 15:05:00,30.14,30.15,30.12,30.14,441700.0,18.4642,18.4703,18.4519,18.4642,441700.0
2013-04-26 15:10:00,30.14,30.14,30.1,30.11,319000.0,18.4642,18.4642,18.4397,18.4458,319000.0
2013-04-26 15:15:00,30.11,30.11,30.09,30.09,267400.0,18.4458,18.4458,18.4336,18.4336,267400.0
2013-04-26 15:20:00,30.1,30.13,30.09,30.12,378300.0,18.4397,18.4581,18.4336,18.4519,378300.0
2013-04-26 15:25:00,30.12,30.15,30.11,30.13,378000.0,18.4519,18.4703,18.4458,18.4581,378000.0
2013-04-26 15:30:00,30.13,30.14,30.13,30.13,394700.0,18.4581,18.4642,18.4581,18.4581,394700.0
2013-04-26 15:35:00,30.14,30.16,30.12,30.13,580300.0,18.4642,18.4764,18.4519,18.4581,580300.0
2013-04-26 15:40:00,30.13,30.17,30.11,30.13,624300.0,18.4581,18.4826,18.4458,18.4581,624300.0
2013-04-26 15:45:00,30.13,30.14,30.1,30.13,403200.0,18.4581,18.4642,18.4397,18.4581,403200.0
2013-04-26 15:50:00,30.13,30.14,30.08,30.11,633100.0,18.4581,18.4642,18.4274,18.4458,633100.0
2013-04-26 15:55:00,30.11,30.14,30.09,30.1,1585700.0,18.4458,18.4642,18.4336,18.4397,1585700.0
2013-04-29 09:30:00,30.12,30.15,29.93,30.08,1098000.0,18.4519,18.4703,18.3355,18.4274,1098000.0
2013-04-29 09:35:00,30.07,30.23,30.06,30.22,763900.0,18.4213,18.5193,18.4152,18.5132,763900.0
2013-04-29 09:40:00,30.22,30.25,30.2,30.2,508800.0,18.5132,18.5316,18.5009,18.5009,508800.0
2013-04-29 09:45:00,30.21,30.24,30.19,30.22,872800.0,18.5071,18.5254,18.4948,18.5132,872800.0
2013-04-29 09:50:00,30.21,30.27,30.2,30.22,760700.0,18.5071,18.5438,18.5009,18.5132,760700.0
2013-04-29 09:55:00,30.22,30.31,30.21,30.31,322200.0,18.5132,18.5683,18.5071,18.5683,322200.0
2013-04-29 10:00:00,30.31,30.33,30.24,30.25,545200.0,18.5683,18.5806,18.5254,18.5316,545200.0
2013-04-29 10:05:00,30.25,30.3,30.24,30.28,426200.0,18.5316,18.5622,18.5254,18.55,426200.0
2013-04-29 10:10:00,30.29,30.29,30.26,30.28,309500.0,18.5561,18.5561,18.5377,18.55,309500.0
2013-04-29 10:15:00,30.28,30.31,30.27,30.31,264600.0,18.55,18.5683,18.5438,18.5683,264600.0
2013-04-29 10:20:00,30.31,30.38,30.3,30.38,633400.0,18.5683,18.6112,18.5622,18.6112,633400.0
2013-04-29 10:25:00,30.38,30.41,30.35,30.41,307600.0,18.6112,18.6296,18.5928,18.6296,307600.0
2013-04-29 10:30:00,30.41,30.44,30.4,30.43,261500.0,18.6296,18.648,18.6235,18.6418,261500.0
2013-04-29 10:35:00,30.44,30.47,30.39,30.41,561600.0,18.648,18.6664,18.6173,18.6296,561600.0
2013-04-29 10:40:00,30.42,30.46,30.42,30.46,167000.0,18.6357,18.6602,18.6357,18.6602,167000.0
2013-04-29 10:45:00,30.45,30.48,30.45,30.48,377500.0,18.6541,18.6725,18.6541,18.6725,377500.0
2013-04-29 10:50:00,30.48,30.55,30.46,30.51,827300.0,18.6725,18.7154,18.6602,18.6909,827300.0
2013-04-29 10:55:00,30.51,30.55,30.5,30.55,360200.0,18.6909,18.7154,18.6847,18.7154,360200.0
2013-04-29 11:00:00,30.55,30.55,30.5,30.51,357900.0,18.7154,18.7154,18.6847,18.6909,357900.0
2013-04-29 11:05:00,30.51,30.53,30.48,30.48,271000.0,18.6909,18.7031,18.6725,18.6725,271000.0
2013-04-29 11:10:00,30.49,30.49,30.48,30.48,113100.0,18.6786,18.6786,18.6725,18.6725,113100.0
2013-04-29 11:15:00,30.49,30.49,30.46,30.48,266100.0,18.6786,18.6786,18.6602,18.6725,266100.0
2013-04-29 11:20:00,30.49,30.49,30.48,30.48,127000.0,18.6786,18.6786,18.6725,18.6725,127000.0
2013-04-29 11:25:00,30.49,30.49,30.46,30.48,242500.0,18.6786,18.6786,18.6602,18.6725,242500.0
2013-04-29 11:30:00,30.47,30.48,30.44,30.47,313100.0,18.6664,18.6725,18.648,18.6664,313100.0
2013-04-29 11:35:00,30.47,30.47,30.42,30.44,372800.0,18.6664,18.6664,18.6357,18.648,372800.0
2013-04-29 11:40:00,30.44,30.46,30.43,30.46,233800.0,18.648,18.6602,18.6418,18.6602,233800.0
2013-04-29 11:45:00,30.46,30.48,30.45,30.47,261500.0,18.6602,18.6725,18.6541,18.6664,261500.0
2013-04-29 11:50:00,30.47,30.49,30.46,30.49,133600.0,18.6664,18.6786,18.6602,18.6786,133600.0
2013-04-29 11:55:00,30.49,30.51,30.49,30.51,169100.0,18.6786,18.6909,18.6786,18.6909,169100.0
2013-04-29 12:00:00,30.51,30.54,30.5,30.54,290800.0,18.6909,18.7092,18.6847,18.7092,290800.0
2013-04-29 12:05:00,30.54,30.54,30.49,30.49,239100.0,18.7092,18.7092,18.6786,18.6786,239100.0
2013-04-29 12:10:00,30.5,30.5,30.47,30.49,214600.0,18.6847,18.6847,18.6664,18.6786,214600.0
2013-04-29 12:15:00,30.49,30.49,30.48,30.48,155000.0,18.6786,18.6786,18.6725,18.6725,155000.0
2013-04-29 12:20:00,30.49,30.5,30.47,30.5,208800.0,18.6786,18.6847,18.6664,18.6847,208800.0
2013-04-29 12:25:00,30.5,30.51,30.49,30.51,90500.0,18.6847,18.6909,18.6786,18.6909,90500.0
2013-04-29 12:30:00,30.51,30.51,30.5,30.51,78200.0,18.6909,18.6909,18.6847,18.6909,78200.0
2013-04-29 12:35:00,30.51,30.52,30.49,30.5,309900.0,18.6909,18.697,18.6786,18.6847,309900.0
2013-04-29 12:40:00,30.5,30.5,30.49,30.5,138500.0,18.6847,18.6847,18.6786,18.6847,138500.0
2013-04-29 12:45:00,30.5,30.53,30.48,30.51,605400.0,18.6847,18.7031,18.6725,18.6909,605400.0
2013-04-29 12:50:00,30.51,30.52,30.49,30.52,142300.0,18.6909,18.697,18.6786,18.697,142300.0
2013-04-29 12:55:00,30.52,30.52,30.5,30.5,168100.0,18.697,18.697,18.6847,18.6847,168100.0
2013-04-29 13:00:00,30.51,30.51,30.48,30.49,211600.0,18.6909,18.6909,18.6725,18.6786,211600.0
2013-04-29 13:05:00,30.5,30.5,30.45,30.46,399300.0,18.6847,18.6847,18.6541,18.6602,399300.0
2013-04-29 13:10:00,30.46,30.47,30.45,30.46,269700.0,18.6602,18.6664,18.6541,18.6602,269700.0
2013-04-29 13:15:00,30.46,30.46,30.45,30.45,223700.0,18.6602,18.6602,18.6541,18.6541,223700.0
2013-04-29 13:20:00,30.46,30.46,30.44,30.46,281500.0,18.6602,18.6602,18.648,18.6602,281500.0
2013-04-29 13:25:00,30.46,30.46,30.45,30.45,148900.0,18.6602,18.6602,18.6541,18.6541,148900.0
2013-04-29 13:30:00,30.46,30.46,30.45,30.45,185600.0,18.6602,18.6602,18.6541,18.6541,185600.0
2013-04-29 13:35:00,30.46,30.5,30.45,30.49,393300.0,18.6602,18.6847,18.6541,18.6786,393300.0
2013-04-29 13:40:00,30.5,30.52,30.49,30.52,164900.0,18.6847,18.697,18.6786,18.697,164900.0
2013-04-29 13:45:00,30.52,30.54,30.51,30.54,143400.0,18.697,18.7092,18.6909,18.7092,143400.0
2013-04-29 13:50:00,30.53,30.54,30.53,30.54,102300.0,18.7031,18.7092,18.7031,18.7092,102300.0
2013-04-29 13:55:00,30.54,30.54,30.53,30.54,144300.0,18.7092,18.7092,18.7031,18.7092,144300.0
2013-04-29 14:00:00,30.54,30.55,30.53,30.55,149800.0,18.7092,18.7154,18.7031,18.7154,149800.0
2013-04-29 14:05:00,30.55,30.57,30.54,30.57,207200.0,18.7154,18.7276,18.7092,18.7276,207200.0
2013-04-29 14:10:00,30.57,30.58,30.54,30.55,300200.0,18.7276,18.7337,18.7092,18.7154,300200.0
2013-04-29 14:15:00,30.55,30.55,30.54,30.55,150800.0,18.7154,18.7154,18.7092,18.7154,150800.0
2013-04-29 14:20:00,30.55,30.55,30.54,30.55,121600.0,18.7154,18.7154,18.7092,18.7154,121600.0
2013-04-29 14:25:00,30.55,30.56,30.54,30.55,141200.0,18.7154,18.7215,18.7092,18.7154,141200.0
2013-04-29 14:30:00,30.55,30.57,30.53,30.54,192200.0,18.7154,18.7276,18.7031,18.7092,192200.0
2013-04-29 14:35:00,30.53,30.54,30.53,30.54,120000.0,18.7031,18.7092,18.7031,18.7092,120000.0
2013-04-29 14:40:00,30.54,30.55,30.49,30.49,347300.0,18.7092,18.7154,18.6786,18.6786,347300.0
2013-04-29 14:45:00,30.5,30.51,30.49,30.5,166100.0,18.6847,18.6909,18.6786,18.6847,166100.0
2013-04-29 14:50:00,30.51,30.51,30.5,30.51,178000.0,18.6909,18.6909,18.6847,18.6909,178000.0
2013-04-29 14:55:00,30.5,30.51,30.46,30.49,214700.0,18.6847,18.6909,18.6602,18.6786,214700.0
2013-04-29 15:00:00,30.49,30.5,30.49,30.5,116800.0,18.6786,18.6847,18.6786,18.6847,116800.0
2013-04-29 15:05:00,30.49,30.5,30.44,30.46,315300.0,18.6786,18.6847,18.648,18.6602,315300.0
2013-04-29 15:10:00,30.46,30.46,30.45,30.46,119800.0,18.6602,18.6602,18.6541,18.6602,119800.0
2013-04-29 15:15:00,30.46,30.46,30.45,30.46,145200.0,18.6602,18.6602,18.6541,18.6602,145200.0
2013-04-29 15:20:00,30.46,30.47,30.44,30.45,365700.0,18.6602,18.6664,18.648,18.6541,365700.0
2013-04-29 15:25:00,30.44,30.49,30.44,30.48,501100.0,18.648,18.6786,18.648,18.6725,501100.0
2013-04-29 15:30:00,30.48,30.48,30.47,30.48,189000.0,18.6725,18.6725,18.6664,18.6725,189000.0
2013-04-29 15:35:00,30.48,30.5,30.47,30.49,474400.0,18.6725,18.6847,18.6664,18.6786,474400.0
2013-04-29 15:40:00,30.48,30.49,30.45,30.45,242800.0,18.6725,18.6786,18.6541,18.6541,242800.0
2013-04-29 15:45:00,30.46,30.51,30.45,30.47,637400.0,18.6602,18.6909,18.6541,18.6664,637400.0
2013-04-29 15:50:00,30.48,30.48,30.4,30.41,614400.0,18.6725,18.6725,18.6235,18.6296,614400.0
2013-04-29 15:55:00,30.41,30.44,30.39,30.41,1123300.0,18.6296,18.648,18.6173,18.6296,1123300.0
2013-04-30 09:30:00,29.43,29.44,29.13,29.22,3396400.0,18.0292,18.0354,17.8454,17.9006,3396400.0
2013-04-30 09:35:00,29.22,29.6,29.18,29.59,2186500.0,17.9006,18.1334,17.8761,18.1273,2186500.0
2013-04-30 09:40:00,29.58,29.8,29.57,29.8,2150600.0,18.1211,18.2559,18.115,18.2559,2150600.0
2013-04-30 09:45:00,29.79,29.8,29.61,29.78,1490100.0,18.2498,18.2559,18.1395,18.2436,1490100.0
2013-04-30 09:50:00,29.77,29.89,29.69,29.75,1705100.0,18.2375,18.311,18.1885,18.2253,1705100.0
2013-04-30 09:55:00,29.76,29.85,29.71,29.73,1132200.0,18.2314,18.2865,18.2008,18.213,1132200.0
2013-04-30 10:00:00,29.74,29.77,29.51,29.6,1424600.0,18.2191,18.2375,18.0782,18.1334,1424600.0
2013-04-30 10:05:00,29.6,29.61,29.46,29.47,988700.0,18.1334,18.1395,18.0476,18.0537,988700.0
2013-04-30 10:10:00,29.47,29.67,29.47,29.62,932400.0,18.0537,18.1763,18.0537,18.1456,932400.0
2013-04-30 10:15:00,29.61,29.65,29.55,29.57,592200.0,18.1395,18.164,18.1027,18.115,592200.0
2013-04-30 10:20:00,29.57,29.57,29.47,29.48,843800.0,18.115,18.115,18.0537,18.0599,843800.0
2013-04-30 10:25:00,29.48,29.5,29.3,29.3,1568400.0,18.0599,18.0721,17.9496,17.9496,1568400.0
2013-04-30 10:30:00,29.31,29.42,29.28,29.38,1289900.0,17.9557,18.0231,17.9373,17.9986,1289900.0
2013-04-30 10:35:00,29.39,29.41,29.33,29.37,621200.0,18.0047,18.017,17.968,17.9925,621200.0
2013-04-30 10:40:00,29.36,29.48,29.36,29.37,761700.0,17.9863,18.0599,17.9863,17.9925,761700.0
2013-04-30 10:45:00,29.37,29.41,29.3,29.33,872800.0,17.9925,18.017,17.9496,17.968,872800.0
2013-04-30 10:50:00,29.33,29.42,29.31,29.37,620200.0,17.968,18.0231,17.9557,17.9925,620200.0
2013-04-30 10:55:00,29.37,29.43,29.37,29.4,767100.0,17.9925,18.0292,17.9925,18.0109,767100.0
2013-04-30 11:00:00,29.41,29.41,29.35,29.37,479300.0,18.017,18.017,17.9802,17.9925,479300.0
2013-04-30 11:05:00,29.37,29.41,29.37,29.4,727000.0,17.9925,18.017,17.9925,18.0109,727000.0
2013-04-30 11:10:00,29.4,29.48,29.39,29.45,810800.0,18.0109,18.0599,18.0047,18.0415,810800.0
2013-04-30 11:15:00,29.45,29.45,29.39,29.4,407200.0,18.0415,18.0415,18.0047,18.0109,407200.0
2013-04-30 11:20:00,29.4,29.42,29.32,29.35,750100.0,18.0109,18.0231,17.9618,17.9802,750100.0
2013-04-30 11:25:00,29.35,29.4,29.26,29.28,989700.0,17.9802,18.0109,17.9251,17.9373,989700.0
2013-04-30 11:30:00,29.29,29.38,29.27,29.37,764500.0,17.9435,17.9986,17.9312,17.9925,764500.0
2013-04-30 11:35:00,29.37,29.42,29.36,29.42,513800.0,17.9925,18.0231,17.9863,18.0231,513800.0
2013-04-30 11:40:00,29.42,29.47,29.42,29.47,335600.0,18.0231,18.0537,18.0231,18.0537,335600.0
2013-04-30 11:45:00,29.47,29.48,29.42,29.45,301800.0,18.0537,18.0599,18.0231,18.0415,301800.0
2013-04-30 11:50:00,29.45,29.55,29.44,29.51,557300.0,18.0415,18.1027,18.0354,18.0782,557300.0
2013-04-30 11:55:00,29.52,29.52,29.45,29.5,401200.0,18.0844,18.0844,18.0415,18.0721,401200.0
2013-04-30 12:00:00,29.5,29.51,29.45,29.45,203100.0,18.0721,18.0782,18.0415,18.0415,203100.0
2013-04-30 12:05:00,29.45,29.49,29.45,29.49,250500.0,18.0415,18.066,18.0415,18.066,250500.0
2013-04-30 12:10:00,29.49,29.54,29.48,29.49,368900.0,18.066,18.0966,18.0599,18.066,368900.0
2013-04-30 12:15:00,29.49,29.52,29.48,29.49,423600.0,18.066,18.0844,18.0599,18.066,423600.0
2013-04-30 12:20:00,29.5,29.51,29.47,29.47,392400.0,18.0721,18.0782,18.0537,18.0537,392400.0
2013-04-30 12:25:00,29.48,29.48,29.39,29.4,901500.0,18.0599,18.0599,18.0047,18.0109,901500.0
2013-04-30 12:30:00,29.4,29.45,29.39,29.41,485500.0,18.0109,18.0415,18.0047,18.017,485500.0
2013-04-30 12:35:00,29.41,29.43,29.38,29.41,422000.0,18.017,18.0292,17.9986,18.017,422000.0
2013-04-30 12:40:00,29.4,29.43,29.4,29.41,167700.0,18.0109,18.0292,18.0109,18.017,167700.0
2013-04-30 12:45:00,29.41,29.42,29.34,29.4,500300.0,18.017,18.0231,17.9741,18.0109,500300.0
2013-04-30 12:50:00,29.4,29.41,29.39,29.4,410700.0,18.0109,18.017,18.0047,18.0109,410700.0
2013-04-30 12:55:00,29.4,29.4,29.3,29.32,645600.0,18.0109,18.0109,17.9496,17.9618,645600.0
2013-04-30 13:00:00,29.32,29.36,29.3,29.31,478700.0,17.9618,17.9863,17.9496,17.9557,478700.0
2013-04-30 13:05:00,29.3,29.38,29.3,29.35,485100.0,17.9496,17.9986,17.9496,17.9802,485100.0
2013-04-30 13:10:00,29.35,29.36,29.31,29.34,243800.0,17.9802,17.9863,17.9557,17.9741,243800.0
2013-04-30 13:15:00,29.33,29.38,29.33,29.35,277800.0,17.968,17.9986,17.968,17.9802,277800.0
2013-04-30 13:20:00,29.36,29.4,29.35,29.38,461400.0,17.9863,18.0109,17.9802,17.9986,461400.0
2013-04-30 13:25:00,29.37,29.38,29.31,29.32,302400.0,17.9925,17.9986,17.9557,17.9618,302400.0
2013-04-30 13:30:00,29.31,29.4,29.31,29.39,445700.0,17.9557,18.0109,17.9557,18.0047,445700.0
2013-04-30 13:35:00,29.39,29.4,29.38,29.39,282800.0,18.0047,18.0109,17.9986,18.0047,282800.0
2013-04-30 13:40:00,29.4,29.4,29.36,29.36,238700.0,18.0109,18.0109,17.9863,17.9863,238700.0
2013-04-30 13:45:00,29.37,29.37,29.34,29.35,251500.0,17.9925,17.9925,17.9741,17.9802,251500.0
2013-04-30 13:50:00,29.34,29.4,29.34,29.37,378300.0,17.9741,18.0109,17.9741,17.9925,378300.0
2013-04-30 13:55:00,29.38,29.4,29.37,29.4,395000.0,17.9986,18.0109,17.9925,18.0109,395000.0
2013-04-30 14:00:00,29.4,29.4,29.31,29.31,338400.0,18.0109,18.0109,17.9557,17.9557,338400.0
2013-04-30 14:05:00,29.31,29.34,29.29,29.29,498900.0,17.9557,17.9741,17.9435,17.9435,498900.0
2013-04-30 14:10:00,29.3,29.32,29.28,29.3,486000.0,17.9496,17.9618,17.9373,17.9496,486000.0
2013-04-30 14:15:00,29.3,29.35,29.27,29.27,452600.0,17.9496,17.9802,17.9312,17.9312,452600.0
2013-04-30 14:20:00,29.27,29.28,29.25,29.27,393500.0,17.9312,17.9373,17.919,17.9312,393500.0
2013-04-30 14:25:00,29.27,29.32,29.26,29.3,498400.0,17.9312,17.9618,17.9251,17.9496,498400.0
2013-04-30 14:30:00,29.29,29.33,29.28,29.29,455700.0,17.9435,17.968,17.9373,17.9435,455700.0
2013-04-30 14:35:00,29.3,29.33,29.29,29.33,303700.0,17.9496,17.968,17.9435,17.968,303700.0
2013-04-30 14:40:00,29.33,29.35,29.32,29.35,382500.0,17.968,17.9802,17.9618,17.9802,382500.0
2013-04-30 14:45:00,29.34,29.37,29.33,29.37,466100.0,17.9741,17.9925,17.968,17.9925,466100.0
2013-04-30 14:50:00,29.37,29.38,29.35,29.37,253800.0,17.9925,17.9986,17.9802,17.9925,253800.0
2013-04-30 14:55:00,29.37,29.39,29.36,29.37,376200.0,17.9925,18.0047,17.9863,17.9925,376200.0
2013-04-30 15:00:00,29.37,29.38,29.3,29.31,591500.0,17.9925,17.9986,17.9496,17.9557,591500.0
2013-04-30 15:05:00,29.31,29.34,29.31,29.33,347700.0,17.9557,17.9741,17.9557,17.968,347700.0
2013-04-30 15:10:00,29.33,29.34,29.27,29.27,629600.0,17.968,17.9741,17.9312,17.9312,629600.0
2013-04-30 15:15:00,29.28,29.31,29.24,29.25,1139700.0,17.9373,17.9557,17.9128,17.919,1139700.0
2013-04-30 15:20:00,29.25,29.26,29.18,29.19,1429000.0,17.919,17.9251,17.8761,17.8822,1429000.0
2013-04-30 15:25:00,29.2,29.2,29.14,29.15,1366300.0,17.8883,17.8883,17.8516,17.8577,1366300.0
2013-04-30 15:30:00,29.15,29.17,29.1,29.11,1336400.0,17.8577,17.87,17.8271,17.8332,1336400.0
2013-04-30 15:35:00,29.11,29.14,29.04,29.04,1202000.0,17.8332,17.8516,17.7903,17.7903,1202000.0
2013-04-30 15:40:00,29.05,29.1,29.04,29.06,1251700.0,17.7964,17.8271,17.7903,17.8026,1251700.0
2013-04-30 15:45:00,29.07,29.15,29.07,29.13,1995000.0,17.8087,17.8577,17.8087,17.8454,1995000.0
2013-04-30 15:50:00,29.13,29.14,29.1,29.1,1261200.0,17.8454,17.8516,17.8271,17.8271,1261200.0
2013-04-30 15:55:00,29.1,29.11,29.03,29.06,3223800.0,17.8271,17.8332,17.7842,17.8026,3223800.0
2013-05-01 09:30:00,28.8,29.0,28.8,28.97,2235800.0,17.6433,17.7658,17.6433,17.7474,2235800.0
2013-05-01 09:35:00,28.96,29.0,28.86,28.92,1418200.0,17.7413,17.7658,17.68,17.7168,1418200.0
2013-05-01 09:40:00,28.92,29.07,28.92,29.03,1327400.0,17.7168,17.8087,17.7168,17.7842,1327400.0
2013-05-01 09:45:00,29.03,29.03,28.92,28.94,978400.0,17.7842,17.7842,17.7168,17.7291,978400.0
2013-05-01 09:50:00,28.95,29.0,28.87,28.9,1392700.0,17.7352,17.7658,17.6862,17.7045,1392700.0
2013-05-01 09:55:00,28.9,28.95,28.84,28.89,910300.0,17.7045,17.7352,17.6678,17.6984,910300.0
2013-05-01 10:00:00,28.9,29.0,28.88,28.98,670400.0,17.7045,17.7658,17.6923,17.7536,670400.0
2013-05-01 10:05:00,28.98,28.98,28.9,28.95,609700.0,17.7536,17.7536,17.7045,17.7352,609700.0
2013-05-01 10:10:00,28.95,29.0,28.91,29.0,586000.0,17.7352,17.7658,17.7107,17.7658,586000.0
2013-05-01 10:15:00,29.0,29.04,28.93,29.0,598900.0,17.7658,17.7903,17.7229,17.7658,598900.0
2013-05-01 10:20:00,28.99,29.08,28.99,29.08,505100.0,17.7597,17.8148,17.7597,17.8148,505100.0
2013-05-01 10:25:00,29.08,29.16,29.03,29.08,853500.0,17.8148,17.8638,17.7842,17.8148,853500.0
2013-05-01 10:30:00,29.08,29.21,29.07,29.18,808400.0,17.8148,17.8945,17.8087,17.8761,808400.0
2013-05-01 10:35:00,29.19,29.23,29.17,29.22,727700.0,17.8822,17.9067,17.87,17.9006,727700.0
2013-05-01 10:40:00,29.21,29.27,29.2,29.27,718600.0,17.8945,17.9312,17.8883,17.9312,718600.0
2013-05-01 10:45:00,29.27,29.36,29.26,29.34,919500.0,17.9312,17.9863,17.9251,17.9741,919500.0
2013-05-01 10:50:00,29.33,29.35,29.23,29.26,861800.0,17.968,17.9802,17.9067,17.9251,861800.0
2013-05-01 10:55:00,29.26,29.3,29.24,29.3,314500.0,17.9251,17.9496,17.9128,17.9496,314500.0
2013-05-01 11:00:00,29.29,29.31,29.25,29.27,308300.0,17.9435,17.9557,17.919,17.9312,308300.0
2013-05-01 11:05:00,29.27,29.32,29.23,29.32,551700.0,17.9312,17.9618,17.9067,17.9618,551700.0
2013-05-01 11:10:00,29.32,29.35,29.27,29.34,413700.0,17.9618,17.9802,17.9312,17.9741,413700.0
2013-05-01 11:15:00,29.34,29.38,29.34,29.36,575800.0,17.9741,17.9986,17.9741,17.9863,575800.0
2013-05-01 11:20:00,29.36,29.41,29.35,29.4,395500.0,17.9863,18.017,17.9802,18.0109,395500.0
2013-05-01 11:25:00,29.4,29.41,29.34,29.35,435800.0,18.0109,18.017,17.9741,17.9802,435800.0
2013-05-01 11:30:00,29.34,29.4,29.34,29.39,504500.0,17.9741,18.0109,17.9741,18.0047,504500.0
2013-05-01 11:35:00,29.38,29.4,29.35,29.35,329300.0,17.9986,18.0109,17.9802,17.9802,329300.0
2013-05-01 11:40:00,29.35,29.4,29.35,29.4,278500.0,17.9802,18.0109,17.9802,18.0109,278500.0
2013-05-01 11:45:00,29.4,29.4,29.35,29.38,371400.0,18.0109,18.0109,17.9802,17.9986,371400.0
2013-05-01 11:50:00,29.39,29.4,29.38,29.38,155300.0,18.0047,18.0109,17.9986,17.9986,155300.0
2013-05-01 11:55:00,29.38,29.46,29.38,29.46,513100.0,17.9986,18.0476,17.9986,18.0476,513100.0
2013-05-01 12:00:00,29.46,29.47,29.42,29.45,553400.0,18.0476,18.0537,18.0231,18.0415,553400.0
2013-05-01 12:05:00,29.45,29.45,29.41,29.41,223600.0,18.0415,18.0415,18.017,18.017,223600.0
2013-05-01 12:10:00,29.41,29.41,29.36,29.38,228000.0,18.017,18.017,17.9863,17.9986,228000.0
2013-05-01 12:15:00,29.38,29.38,29.35,29.35,287900.0,17.9986,17.9986,17.9802,17.9802,287900.0
2013-05-01 12:20:00,29.36,29.38,29.35,29.38,324900.0,17.9863,17.9986,17.9802,17.9986,324900.0
2013-05-01 12:25:00,29.38,29.41,29.37,29.41,174500.0,17.9986,18.017,17.9925,18.017,174500.0
2013-05-01 12:30:00,29.41,29.41,29.36,29.36,184300.0,18.017,18.017,17.9863,17.9863,184300.0
2013-05-01 12:35:00,29.37,29.39,29.36,29.36,189700.0,17.9925,18.0047,17.9863,17.9863,189700.0
2013-05-01 12:40:00,29.36,29.39,29.36,29.38,122800.0,17.9863,18.0047,17.9863,17.9986,122800.0
2013-05-01 12:45:00,29.38,29.42,29.37,29.42,251700.0,17.9986,18.0231,17.9925,18.0231,251700.0
2013-05-01 12:50:00,29.42,29.44,29.39,29.41,477100.0,18.0231,18.0354,18.0047,18.017,477100.0
2013-05-01 12:55:00,29.4,29.43,29.24,29.26,1181100.0,18.0109,18.0292,17.9128,17.9251,1181100.0
2013-05-01 13:00:00,29.26,29.3,29.23,29.25,540100.0,17.9251,17.9496,17.9067,17.919,540100.0
2013-05-01 13:05:00,29.25,29.29,29.23,29.25,393000.0,17.919,17.9435,17.9067,17.919,393000.0
2013-05-01 13:10:00,29.24,29.31,29.24,29.27,235000.0,17.9128,17.9557,17.9128,17.9312,235000.0
2013-05-01 13:15:00,29.27,29.27,29.22,29.26,244100.0,17.9312,17.9312,17.9006,17.9251,244100.0
2013-05-01 13:20:00,29.26,29.29,29.24,29.28,192100.0,17.9251,17.9435,17.9128,17.9373,192100.0
2013-05-01 13:25:00,29.29,29.3,29.27,29.3,115800.0,17.9435,17.9496,17.9312,17.9496,115800.0
2013-05-01 13:30:00,29.3,29.32,29.28,29.29,217300.0,17.9496,17.9618,17.9373,17.9435,217300.0
2013-05-01 13:35:00,29.3,29.3,29.18,29.2,397500.0,17.9496,17.9496,17.8761,17.8883,397500.0
2013-05-01 13:40:00,29.2,29.21,29.13,29.15,317200.0,17.8883,17.8945,17.8454,17.8577,317200.0
2013-05-01 13:45:00,29.15,29.18,29.14,29.17,222900.0,17.8577,17.8761,17.8516,17.87,222900.0
2013-05-01 13:50:00,29.17,29.17,29.14,29.17,204600.0,17.87,17.87,17.8516,17.87,204600.0
2013-05-01 13:55:00,29.17,29.21,29.14,29.19,280700.0,17.87,17.8945,17.8516,17.8822,280700.0
2013-05-01 14:00:00,29.19,29.23,29.14,29.21,377900.0,17.8822,17.9067,17.8516,17.8945,377900.0
2013-05-01 14:05:00,29.2,29.21,29.14,29.15,443800.0,17.8883,17.8945,17.8516,17.8577,443800.0
2013-05-01 14:10:00,29.15,29.15,29.09,29.14,293300.0,17.8577,17.8577,17.8209,17.8516,293300.0
2013-05-01 14:15:00,29.14,29.16,29.12,29.14,337900.0,17.8516,17.8638,17.8393,17.8516,337900.0
2013-05-01 14:20:00,29.13,29.2,29.13,29.2,282700.0,17.8454,17.8883,17.8454,17.8883,282700.0
2013-05-01 14:25:00,29.19,29.23,29.16,29.19,257000.0,17.8822,17.9067,17.8638,17.8822,257000.0
2013-05-01 14:30:00,29.19,29.21,29.15,29.17,251800.0,17.8822,17.8945,17.8577,17.87,251800.0
2013-05-01 14:35:00,29.16,29.21,29.15,29.18,316600.0,17.8638,17.8945,17.8577,17.8761,316600.0
2013-05-01 14:40:00,29.18,29.23,29.18,29.22,182800.0,17.8761,17.9067,17.8761,17.9006,182800.0
2013-05-01 14:45:00,29.22,29.24,29.17,29.21,305400.0,17.9006,17.9128,17.87,17.8945,305400.0
2013-05-01 14:50:00,29.21,29.27,29.21,29.27,239500.0,17.8945,17.9312,17.8945,17.9312,239500.0
2013-05-01 14:55:00,29.27,29.28,29.17,29.21,359200.0,17.9312,17.9373,17.87,17.8945,359200.0
2013-05-01 15:00:00,29.21,29.22,29.16,29.17,286300.0,17.8945,17.9006,17.8638,17.87,286300.0
2013-05-01 15:05:00,29.17,29.19,29.14,29.16,451400.0,17.87,17.8822,17.8516,17.8638,451400.0
2013-05-01 15:10:00,29.16,29.16,29.07,29.07,612000.0,17.8638,17.8638,17.8087,17.8087,612000.0
2013-05-01 15:15:00,29.07,29.08,29.01,29.07,591200.0,17.8087,17.8148,17.7719,17.8087,591200.0
2013-05-01 15:20:00,29.08,29.08,29.01,29.01,589900.0,17.8148,17.8148,17.7719,17.7719,589900.0
2013-05-01 15:25:00,29.02,29.07,28.96,28.99,644400.0,17.7781,17.8087,17.7413,17.7597,644400.0
2013-05-01 15:30:00,28.99,29.06,28.99,29.05,659700.0,17.7597,17.8026,17.7597,17.7964,659700.0
2013-05-01 15:35:00,29.06,29.06,28.98,28.98,549900.0,17.8026,17.8026,17.7536,17.7536,549900.0
2013-05-01 15:40:00,28.98,29.02,28.95,28.95,808400.0,17.7536,17.7781,17.7352,17.7352,808400.0
2013-05-01 15:45:00,28.95,29.03,28.95,28.96,926600.0,17.7352,17.7842,17.7352,17.7413,926600.0
2013-05-01 15:50:00,28.97,29.01,28.95,28.96,906100.0,17.7474,17.7719,17.7352,17.7413,906100.0
2013-05-01 15:55:00,28.96,28.98,28.89,28.9,2156500.0,17.7413,17.7536,17.6984,17.7045,2156500.0
2013-05-02 09:30:00,29.03,29.07,28.99,29.04,1494700.0,17.7842,17.8087,17.7597,17.7903,1494700.0
2013-05-02 09:35:00,29.04,29.08,29.02,29.07,491200.0,17.7903,17.8148,17.7781,17.8087,491200.0
2013-05-02 09:40:00,29.05,29.08,29.04,29.07,379100.0,17.7964,17.8148,17.7903,17.8087,379100.0
2013-05-02 09:45:00,29.08,29.1,29.05,29.08,619100.0,17.8148,17.8271,17.7964,17.8148,619100.0
2013-05-02 09:50:00,29.08,29.11,29.05,29.09,438600.0,17.8148,17.8332,17.7964,17.8209,438600.0
2013-05-02 09:55:00,29.09,29.15,29.09,29.15,468500.0,17.8209,17.8577,17.8209,17.8577,468500.0
2013-05-02 10:00:00,29.15,29.18,29.13,29.17,674600.0,17.8577,17.8761,17.8454,17.87,674600.0
2013-05-02 10:05:00,29.16,29.17,29.1,29.1,430700.0,17.8638,17.87,17.8271,17.8271,430700.0
2013-05-02 10:10:00,29.11,29.12,29.06,29.08,376900.0,17.8332,17.8393,17.8026,17.8148,376900.0
2013-05-02 10:15:00,29.09,29.2,29.07,29.2,554300.0,17.8209,17.8883,17.8087,17.8883,554300.0
2013-05-02 10:20:00,29.2,29.2,29.15,29.17,340200.0,17.8883,17.8883,17.8577,17.87,340200.0
2013-05-02 10:25:00,29.17,29.17,29.11,29.13,585000.0,17.87,17.87,17.8332,17.8454,585000.0
2013-05-02 10:30:00,29.13,29.18,29.11,29.18,933100.0,17.8454,17.8761,17.8332,17.8761,933100.0
2013-05-02 10:35:00,29.18,29.2,29.14,29.14,380700.0,17.8761,17.8883,17.8516,17.8516,380700.0
2013-05-02 10:40:00,29.15,29.15,29.05,29.05,217300.0,17.8577,17.8577,17.7964,17.7964,217300.0
2013-05-02 10:45:00,29.05,29.1,29.04,29.05,923600.0,17.7964,17.8271,17.7903,17.7964,923600.0
2013-05-02 10:50:00,29.05,29.15,29.05,29.13,267900.0,17.7964,17.8577,17.7964,17.8454,267900.0
2013-05-02 10:55:00,29.13,29.14,29.12,29.13,217500.0,17.8454,17.8516,17.8393,17.8454,217500.0
2013-05-02 11:00:00,29.13,29.13,29.08,29.1,314900.0,17.8454,17.8454,17.8148,17.8271,314900.0
2013-05-02 11:05:00,29.1,29.12,29.09,29.1,309700.0,17.8271,17.8393,17.8209,17.8271,309700.0
2013-05-02 11:10:00,29.1,29.19,29.1,29.17,401500.0,17.8271,17.8822,17.8271,17.87,401500.0
2013-05-02 11:15:00,29.17,29.17,29.14,29.17,335800.0,17.87,17.87,17.8516,17.87,335800.0
2013-05-02 11:20:00,29.17,29.21,29.17,29.19,352200.0,17.87,17.8945,17.87,17.8822,352200.0
2013-05-02 11:25:00,29.19,29.19,29.15,29.17,266300.0,17.8822,17.8822,17.8577,17.87,266300.0
2013-05-02 11:30:00,29.17,29.17,29.14,29.14,253300.0,17.87,17.87,17.8516,17.8516,253300.0
2013-05-02 11:35:00,29.15,29.15,29.12,29.15,310600.0,17.8577,17.8577,17.8393,17.8577,310600.0
2013-05-02 11:40:00,29.15,29.15,29.13,29.14,174100.0,17.8577,17.8577,17.8454,17.8516,174100.0
2013-05-02 11:45:00,29.14,29.16,29.13,29.16,355900.0,17.8516,17.8638,17.8454,17.8638,355900.0
2013-05-02 11:50:00,29.16,29.19,29.15,29.17,198100.0,17.8638,17.8822,17.8577,17.87,198100.0
2013-05-02 11:55:00,29.17,29.17,29.14,29.14,87200.0,17.87,17.87,17.8516,17.8516,87200.0
2013-05-02 12:00:00,29.15,29.18,29.14,29.16,461900.0,17.8577,17.8761,17.8516,17.8638,461900.0
2013-05-02 12:05:00,29.16,29.16,29.12,29.15,344900.0,17.8638,17.8638,17.8393,17.8577,344900.0
2013-05-02 12:10:00,29.14,29.15,29.11,29.12,136100.0,17.8516,17.8577,17.8332,17.8393,136100.0
2013-05-02 12:15:00,29.11,29.13,29.1,29.1,129800.0,17.8332,17.8454,17.8271,17.8271,129800.0
2013-05-02 12:20:00,29.1,29.11,29.09,29.11,204900.0,17.8271,17.8332,17.8209,17.8332,204900.0
2013-05-02 12:25:00,29.1,29.12,29.09,29.1,188000.0,17.8271,17.8393,17.8209,17.8271,188000.0
2013-05-02 12:30:00,29.1,29.13,29.09,29.11,345300.0,17.8271,17.8454,17.8209,17.8332,345300.0
2013-05-02 12:35:00,29.11,29.12,29.11,29.12,136000.0,17.8332,17.8393,17.8332,17.8393,136000.0
2013-05-02 12:40:00,29.11,29.12,29.11,29.11,53100.0,17.8332,17.8393,17.8332,17.8332,53100.0
2013-05-02 12:45:00,29.12,29.12,29.11,29.12,222900.0,17.8393,17.8393,17.8332,17.8393,222900.0
2013-05-02 12:50:00,29.11,29.13,29.11,29.11,256900.0,17.8332,17.8454,17.8332,17.8332,256900.0
2013-05-02 12:55:00,29.11,29.16,29.11,29.15,832500.0,17.8332,17.8638,17.8332,17.8577,832500.0
2013-05-02 13:00:00,29.15,29.18,29.15,29.18,431900.0,17.8577,17.8761,17.8577,17.8761,431900.0
2013-05-02 13:05:00,29.18,29.2,29.16,29.19,193800.0,17.8761,17.8883,17.8638,17.8822,193800.0
2013-05-02 13:10:00,29.19,29.22,29.18,29.21,240600.0,17.8822,17.9006,17.8761,17.8945,240600.0
2013-05-02 13:15:00,29.21,29.23,29.2,29.2,458100.0,17.8945,17.9067,17.8883,17.8883,458100.0
2013-05-02 13:20:00,29.2,29.25,29.2,29.23,358100.0,17.8883,17.919,17.8883,17.9067,358100.0
2013-05-02 13:25:00,29.23,29.25,29.22,29.23,396300.0,17.9067,17.919,17.9006,17.9067,396300.0
2013-05-02 13:30:00,29.24,29.24,29.22,29.24,306500.0,17.9128,17.9128,17.9006,17.9128,306500.0
2013-05-02 13:35:00,29.23,29.25,29.21,29.21,148800.0,17.9067,17.919,17.8945,17.8945,148800.0
2013-05-02 13:40:00,29.21,29.23,29.21,29.23,395400.0,17.8945,17.9067,17.8945,17.9067,395400.0
2013-05-02 13:45:00,29.22,29.24,29.22,29.23,128600.0,17.9006,17.9128,17.9006,17.9067,128600.0
2013-05-02 13:50:00,29.22,29.26,29.22,29.26,178700.0,17.9006,17.9251,17.9006,17.9251,178700.0
2013-05-02 13:55:00,29.26,29.26,29.24,29.25,71700.0,17.9251,17.9251,17.9128,17.919,71700.0
2013-05-02 14:00:00,29.24,29.25,29.23,29.24,158200.0,17.9128,17.919,17.9067,17.9128,158200.0
2013-05-02 14:05:00,29.24,29.24,29.22,29.22,169400.0,17.9128,17.9128,17.9006,17.9006,169400.0
2013-05-02 14:10:00,29.22,29.27,29.22,29.27,347300.0,17.9006,17.9312,17.9006,17.9312,347300.0
2013-05-02 14:15:00,29.27,29.27,29.26,29.27,76900.0,17.9312,17.9312,17.9251,17.9312,76900.0
2013-05-02 14:20:00,29.27,29.27,29.23,29.24,239200.0,17.9312,17.9312,17.9067,17.9128,239200.0
2013-05-02 14:25:00,29.25,29.28,29.24,29.27,366500.0,17.919,17.9373,17.9128,17.9312,366500.0
2013-05-02 14:30:00,29.26,29.28,29.26,29.26,193400.0,17.9251,17.9373,17.9251,17.9251,193400.0
2013-05-02 14:35:00,29.27,29.3,29.26,29.28,192300.0,17.9312,17.9496,17.9251,17.9373,192300.0
2013-05-02 14:40:00,29.29,29.29,29.23,29.24,235500.0,17.9435,17.9435,17.9067,17.9128,235500.0
2013-05-02 14:45:00,29.24,29.26,29.23,29.26,259200.0,17.9128,17.9251,17.9067,17.9251,259200.0
2013-05-02 14:50:00,29.26,29.3,29.26,29.28,380900.0,17.9251,17.9496,17.9251,17.9373,380900.0
2013-05-02 14:55:00,29.29,29.29,29.26,29.27,398100.0,17.9435,17.9435,17.9251,17.9312,398100.0
2013-05-02 15:00:00,29.27,29.27,29.26,29.27,131100.0,17.9312,17.9312,17.9251,17.9312,131100.0
2013-05-02 15:05:00,29.27,29.28,29.23,29.26,431900.0,17.9312,17.9373,17.9067,17.9251,431900.0
2013-05-02 15:10:00,29.25,29.28,29.24,29.28,316500.0,17.919,17.9373,17.9128,17.9373,316500.0
2013-05-02 15:15:00,29.28,29.28,29.26,29.26,168600.0,17.9373,17.9373,17.9251,17.9251,168600.0
2013-05-02 15:20:00,29.27,29.28,29.25,29.28,204800.0,17.9312,17.9373,17.919,17.9373,204800.0
2013-05-02 15:25:00,29.27,29.33,29.27,29.3,1139600.0,17.9312,17.968,17.9312,17.9496,1139600.0
2013-05-02 15:30:00,29.3,29.33,29.3,29.31,708300.0,17.9496,17.968,17.9496,17.9557,708300.0
2013-05-02 15:35:00,29.3,29.31,29.28,29.29,643400.0,17.9496,17.9557,17.9373,17.9435,643400.0
2013-05-02 15:40:00,29.3,29.31,29.28,29.29,938900.0,17.9496,17.9557,17.9373,17.9435,938900.0
2013-05-02 15:45:00,29.29,29.29,29.27,29.28,636400.0,17.9435,17.9435,17.9312,17.9373,636400.0
2013-05-02 15:50:00,29.28,29.28,29.24,29.26,883700.0,17.9373,17.9373,17.9128,17.9251,883700.0
2013-05-02 15:55:00,29.26,29.27,29.24,29.26,1375900.0,17.9251,17.9312,17.9128,17.9251,1375900.0
2013-05-03 09:30:00,29.53,29.63,29.49,29.5,1491900.0,18.0905,18.1518,18.066,18.0721,1491900.0
2013-05-03 09:35:00,29.49,29.5,29.44,29.48,513200.0,18.066,18.0721,18.0354,18.0599,513200.0
2013-05-03 09:40:00,29.48,29.49,29.38,29.44,604500.0,18.0599,18.066,17.9986,18.0354,604500.0
2013-05-03 09:45:00,29.43,29.47,29.33,29.36,602300.0,18.0292,18.0537,17.968,17.9863,602300.0
2013-05-03 09:50:00,29.36,29.37,29.24,29.25,632200.0,17.9863,17.9925,17.9128,17.919,632200.0
2013-05-03 09:55:00,29.24,29.28,29.19,29.28,709000.0,17.9128,17.9373,17.8822,17.9373,709000.0
2013-05-03 10:00:00,29.28,29.3,29.21,29.25,338800.0,17.9373,17.9496,17.8945,17.919,338800.0
2013-05-03 10:05:00,29.25,29.3,29.25,29.27,581900.0,17.919,17.9496,17.919,17.9312,581900.0
2013-05-03 10:10:00,29.28,29.31,29.25,29.27,339700.0,17.9373,17.9557,17.919,17.9312,339700.0
2013-05-03 10:15:00,29.28,29.31,29.27,29.28,221900.0,17.9373,17.9557,17.9312,17.9373,221900.0
2013-05-03 10:20:00,29.27,29.35,29.27,29.32,422900.0,17.9312,17.9802,17.9312,17.9618,422900.0
2013-05-03 10:25:00,29.32,29.32,29.29,29.3,240700.0,17.9618,17.9618,17.9435,17.9496,240700.0
2013-05-03 10:30:00,29.3,29.31,29.27,29.27,223100.0,17.9496,17.9557,17.9312,17.9312,223100.0
2013-05-03 10:35:00,29.28,29.28,29.25,29.26,336800.0,17.9373,17.9373,17.919,17.9251,336800.0
2013-05-03 10:40:00,29.26,29.32,29.25,29.25,253600.0,17.9251,17.9618,17.919,17.919,253600.0
2013-05-03 10:45:00,29.26,29.26,29.23,29.23,300900.0,17.9251,17.9251,17.9067,17.9067,300900.0
2013-05-03 10:50:00,29.24,29.24,29.21,29.23,228100.0,17.9128,17.9128,17.8945,17.9067,228100.0
2013-05-03 10:55:00,29.22,29.23,29.19,29.19,373200.0,17.9006,17.9067,17.8822,17.8822,373200.0
2013-05-03 11:00:00,29.19,29.24,29.19,29.22,645700.0,17.8822,17.9128,17.8822,17.9006,645700.0
2013-05-03 11:05:00,29.21,29.26,29.21,29.26,339700.0,17.8945,17.9251,17.8945,17.9251,339700.0
2013-05-03 11:10:00,29.26,29.26,29.2,29.2,247700.0,17.9251,17.9251,17.8883,17.8883,247700.0
2013-05-03 11:15:00,29.2,29.21,29.2,29.21,141600.0,17.8883,17.8945,17.8883,17.8945,141600.0
2013-05-03 11:20:00,29.2,29.23,29.2,29.21,270500.0,17.8883,17.9067,17.8883,17.8945,270500.0
2013-05-03 11:25:00,29.21,29.22,29.18,29.18,248300.0,17.8945,17.9006,17.8761,17.8761,248300.0
2013-05-03 11:30:00,29.19,29.19,29.14,29.16,554600.0,17.8822,17.8822,17.8516,17.8638,554600.0
2013-05-03 11:35:00,29.16,29.18,29.13,29.17,596800.0,17.8638,17.8761,17.8454,17.87,596800.0
2013-05-03 11:40:00,29.16,29.18,29.11,29.11,525700.0,17.8638,17.8761,17.8332,17.8332,525700.0
2013-05-03 11:45:00,29.11,29.14,29.1,29.11,545700.0,17.8332,17.8516,17.8271,17.8332,545700.0
2013-05-03 11:50:00,29.1,29.12,29.1,29.1,455200.0,17.8271,17.8393,17.8271,17.8271,455200.0
2013-05-03 11:55:00,29.1,29.1,29.04,29.05,636400.0,17.8271,17.8271,17.7903,17.7964,636400.0
2013-05-03 12:00:00,29.04,29.05,29.02,29.04,500600.0,17.7903,17.7964,17.7781,17.7903,500600.0
2013-05-03 12:05:00,29.03,29.04,28.95,28.95,418000.0,17.7842,17.7903,17.7352,17.7352,418000.0
2013-05-03 12:10:00,28.96,28.99,28.95,28.97,352000.0,17.7413,17.7597,17.7352,17.7474,352000.0
2013-05-03 12:15:00,28.97,29.01,28.96,28.97,536900.0,17.7474,17.7719,17.7413,17.7474,536900.0
2013-05-03 12:20:00,28.97,28.99,28.96,28.97,260000.0,17.7474,17.7597,17.7413,17.7474,260000.0
2013-05-03 12:25:00,28.98,29.0,28.97,29.0,286100.0,17.7536,17.7658,17.7474,17.7658,286100.0
2013-05-03 12:30:00,29.0,29.0,28.98,28.99,441900.0,17.7658,17.7658,17.7536,17.7597,441900.0
2013-05-03 12:35:00,28.99,29.0,28.96,28.96,395700.0,17.7597,17.7658,17.7413,17.7413,395700.0
2013-05-03 12:40:00,28.96,28.97,28.91,28.91,443000.0,17.7413,17.7474,17.7107,17.7107,443000.0
2013-05-03 12:45:00,28.91,29.0,28.89,28.95,1686500.0,17.7107,17.7658,17.6984,17.7352,1686500.0
2013-05-03 12:50:00,28.94,28.99,28.94,28.99,409800.0,17.7291,17.7597,17.7291,17.7597,409800.0
2013-05-03 12:55:00,28.99,29.0,28.98,29.0,184700.0,17.7597,17.7658,17.7536,17.7658,184700.0
2013-05-03 13:00:00,28.99,29.0,28.98,28.99,586500.0,17.7597,17.7658,17.7536,17.7597,586500.0
2013-05-03 13:05:00,28.98,28.98,28.94,28.95,353500.0,17.7536,17.7536,17.7291,17.7352,353500.0
2013-05-03 13:10:00,28.94,28.97,28.94,28.97,235900.0,17.7291,17.7474,17.7291,17.7474,235900.0
2013-05-03 13:15:00,28.97,28.98,28.95,28.96,381900.0,17.7474,17.7536,17.7352,17.7413,381900.0
2013-05-03 13:20:00,28.95,28.96,28.92,28.92,190900.0,17.7352,17.7413,17.7168,17.7168,190900.0
2013-05-03 13:25:00,28.92,28.93,28.87,28.91,578500.0,17.7168,17.7229,17.6862,17.7107,578500.0
2013-05-03 13:30:00,28.91,28.92,28.89,28.9,1077200.0,17.7107,17.7168,17.6984,17.7045,1077200.0
2013-05-03 13:35:00,28.9,28.9,28.87,28.9,338300.0,17.7045,17.7045,17.6862,17.7045,338300.0
2013-05-03 13:40:00,28.9,28.9,28.82,28.82,461200.0,17.7045,17.7045,17.6555,17.6555,461200.0
2013-05-03 13:45:00,28.83,28.83,28.76,28.78,1434600.0,17.6617,17.6617,17.6188,17.631,1434600.0
2013-05-03 13:50:00,28.78,28.81,28.77,28.79,507700.0,17.631,17.6494,17.6249,17.6372,507700.0
2013-05-03 13:55:00,28.79,28.81,28.76,28.77,412500.0,17.6372,17.6494,17.6188,17.6249,412500.0
2013-05-03 14:00:00,28.76,28.79,28.76,28.76,349600.0,17.6188,17.6372,17.6188,17.6188,349600.0
2013-05-03 14:05:00,28.76,28.79,28.7,28.79,1109300.0,17.6188,17.6372,17.582,17.6372,1109300.0
2013-05-03 14:10:00,28.8,28.84,28.78,28.8,920700.0,17.6433,17.6678,17.631,17.6433,920700.0
2013-05-03 14:15:00,28.79,28.8,28.76,28.78,285800.0,17.6372,17.6433,17.6188,17.631,285800.0
2013-05-03 14:20:00,28.78,28.81,28.77,28.77,277000.0,17.631,17.6494,17.6249,17.6249,277000.0
2013-05-03 14:25:00,28.77,28.78,28.73,28.75,394100.0,17.6249,17.631,17.6004,17.6127,394100.0
2013-05-03 14:30:00,28.75,28.8,28.75,28.8,401500.0,17.6127,17.6433,17.6127,17.6433,401500.0
2013-05-03 14:35:00,28.79,28.8,28.75,28.75,472300.0,17.6372,17.6433,17.6127,17.6127,472300.0
2013-05-03 14:40:00,28.75,28.76,28.71,28.72,482400.0,17.6127,17.6188,17.5881,17.5943,482400.0
2013-05-03 14:45:00,28.72,28.77,28.71,28.76,455600.0,17.5943,17.6249,17.5881,17.6188,455600.0
2013-05-03 14:50:00,28.75,28.8,28.75,28.79,308200.0,17.6127,17.6433,17.6127,17.6372,308200.0
2013-05-03 14:55:00,28.8,28.83,28.79,28.82,229800.0,17.6433,17.6617,17.6372,17.6555,229800.0
2013-05-03 15:00:00,28.82,28.84,28.81,28.82,198400.0,17.6555,17.6678,17.6494,17.6555,198400.0
2013-05-03 15:05:00,28.82,28.86,28.82,28.84,297800.0,17.6555,17.68,17.6555,17.6678,297800.0
2013-05-03 15:10:00,28.84,28.88,28.83,28.87,336200.0,17.6678,17.6923,17.6617,17.6862,336200.0
2013-05-03 15:15:00,28.86,28.88,28.85,28.88,550700.0,17.68,17.6923,17.6739,17.6923,550700.0
2013-05-03 15:20:00,28.88,28.89,28.85,28.88,314600.0,17.6923,17.6984,17.6739,17.6923,314600.0
2013-05-03 15:25:00,28.88,28.89,28.87,28.89,330500.0,17.6923,17.6984,17.6862,17.6984,330500.0
2013-05-03 15:30:00,28.9,28.93,28.89,28.91,520900.0,17.7045,17.7229,17.6984,17.7107,520900.0
2013-05-03 15:35:00,28.91,28.95,28.9,28.93,714800.0,17.7107,17.7352,17.7045,17.7229,714800.0
2013-05-03 15:40:00,28.93,28.99,28.92,28.99,705000.0,17.7229,17.7597,17.7168,17.7597,705000.0
2013-05-03 15:45:00,28.99,29.01,28.98,28.98,870200.0,17.7597,17.7719,17.7536,17.7536,870200.0
2013-05-03 15:50:00,28.98,28.99,28.95,28.98,734100.0,17.7536,17.7597,17.7352,17.7536,734100.0
2013-05-03 15:55:00,28.98,28.99,28.93,28.93,2422200.0,17.7536,17.7597,17.7229,17.7229,2422200.0
2013-05-06 09:30:00,28.93,28.93,28.75,28.82,1403200.0,17.7229,17.7229,17.6127,17.6555,1403200.0
2013-05-06 09:35:00,28.83,28.89,28.78,28.82,359900.0,17.6617,17.6984,17.631,17.6555,359900.0
2013-05-06 09:40:00,28.82,28.83,28.76,28.8,602200.0,17.6555,17.6617,17.6188,17.6433,602200.0
2013-05-06 09:45:00,28.8,28.8,28.77,28.79,313400.0,17.6433,17.6433,17.6249,17.6372,313400.0
2013-05-06 09:50:00,28.8,28.86,28.77,28.86,478500.0,17.6433,17.68,17.6249,17.68,478500.0
2013-05-06 09:55:00,28.86,28.89,28.8,28.81,328200.0,17.68,17.6984,17.6433,17.6494,328200.0
2013-05-06 10:00:00,28.82,28.83,28.77,28.77,1755700.0,17.6555,17.6617,17.6249,17.6249,1755700.0
2013-05-06 10:05:00,28.78,28.81,28.77,28.78,459000.0,17.631,17.6494,17.6249,17.631,459000.0
2013-05-06 10:10:00,28.78,28.81,28.78,28.8,500400.0,17.631,17.6494,17.631,17.6433,500400.0
2013-05-06 10:15:00,28.8,28.82,28.79,28.8,453000.0,17.6433,17.6555,17.6372,17.6433,453000.0
2013-05-06 10:20:00,28.8,28.82,28.78,28.8,366600.0,17.6433,17.6555,17.631,17.6433,366600.0
2013-05-06 10:25:00,28.79,28.85,28.79,28.82,404800.0,17.6372,17.6739,17.6372,17.6555,404800.0
2013-05-06 10:30:00,28.81,28.82,28.79,28.82,415900.0,17.6494,17.6555,17.6372,17.6555,415900.0
2013-05-06 10:35:00,28.82,28.83,28.78,28.8,322000.0,17.6555,17.6617,17.631,17.6433,322000.0
2013-05-06 10:40:00,28.8,28.82,28.76,28.77,444800.0,17.6433,17.6555,17.6188,17.6249,444800.0
2013-05-06 10:45:00,28.77,28.78,28.73,28.76,1037400.0,17.6249,17.631,17.6004,17.6188,1037400.0
2013-05-06 10:50:00,28.76,28.79,28.73,28.77,533300.0,17.6188,17.6372,17.6004,17.6249,533300.0
2013-05-06 10:55:00,28.77,28.78,28.74,28.75,433300.0,17.6249,17.631,17.6065,17.6127,433300.0
2013-05-06 11:00:00,28.75,28.78,28.74,28.77,391100.0,17.6127,17.631,17.6065,17.6249,391100.0
2013-05-06 11:05:00,28.77,28.77,28.72,28.73,318700.0,17.6249,17.6249,17.5943,17.6004,318700.0
2013-05-06 11:10:00,28.73,28.75,28.71,28.74,438400.0,17.6004,17.6127,17.5881,17.6065,438400.0
2013-05-06 11:15:00,28.74,28.77,28.73,28.75,221600.0,17.6065,17.6249,17.6004,17.6127,221600.0
2013-05-06 11:20:00,28.76,28.78,28.75,28.77,204100.0,17.6188,17.631,17.6127,17.6249,204100.0
2013-05-06 11:25:00,28.78,28.79,28.76,28.78,478700.0,17.631,17.6372,17.6188,17.631,478700.0
2013-05-06 11:30:00,28.78,28.78,28.75,28.76,467800.0,17.631,17.631,17.6127,17.6188,467800.0
2013-05-06 11:35:00,28.76,28.77,28.74,28.75,358800.0,17.6188,17.6249,17.6065,17.6127,358800.0
2013-05-06 11:40:00,28.76,28.76,28.73,28.73,191400.0,17.6188,17.6188,17.6004,17.6004,191400.0
2013-05-06 11:45:00,28.73,28.79,28.72,28.77,359700.0,17.6004,17.6372,17.5943,17.6249,359700.0
2013-05-06 11:50:00,28.77,28.82,28.75,28.81,322600.0,17.6249,17.6555,17.6127,17.6494,322600.0
2013-05-06 11:55:00,28.82,28.84,28.78,28.78,592900.0,17.6555,17.6678,17.631,17.631,592900.0
2013-05-06 12:00:00,28.79,28.82,28.77,28.81,301700.0,17.6372,17.6555,17.6249,17.6494,301700.0
2013-05-06 12:05:00,28.82,28.82,28.77,28.79,208700.0,17.6555,17.6555,17.6249,17.6372,208700.0
2013-05-06 12:10:00,28.79,28.85,28.78,28.84,490500.0,17.6372,17.6739,17.631,17.6678,490500.0
2013-05-06 12:15:00,28.85,28.85,28.82,28.83,371900.0,17.6739,17.6739,17.6555,17.6617,371900.0
2013-05-06 12:20:00,28.83,28.85,28.81,28.81,651600.0,17.6617,17.6739,17.6494,17.6494,651600.0
2013-05-06 12:25:00,28.81,28.84,28.8,28.83,240600.0,17.6494,17.6678,17.6433,17.6617,240600.0
2013-05-06 12:30:00,28.83,28.87,28.81,28.86,422200.0,17.6617,17.6862,17.6494,17.68,422200.0
2013-05-06 12:35:00,28.87,28.87,28.8,28.84,961100.0,17.6862,17.6862,17.6433,17.6678,961100.0
2013-05-06 12:40:00,28.84,28.85,28.8,28.82,694100.0,17.6678,17.6739,17.6433,17.6555,694100.0
2013-05-06 12:45:00,28.82,28.85,28.8,28.81,541800.0,17.6555,17.6739,17.6433,17.6494,541800.0
2013-05-06 12:50:00,28.82,28.83,28.81,28.81,120500.0,17.6555,17.6617,17.6494,17.6494,120500.0
2013-05-06 12:55:00,28.82,28.82,28.8,28.82,316600.0,17.6555,17.6555,17.6433,17.6555,316600.0
2013-05-06 13:00:00,28.81,28.82,28.8,28.8,172200.0,17.6494,17.6555,17.6433,17.6433,172200.0
2013-05-06 13:05:00,28.8,28.81,28.79,28.79,228300.0,17.6433,17.6494,17.6372,17.6372,228300.0
2013-05-06 13:10:00,28.79,28.8,28.78,28.78,294700.0,17.6372,17.6433,17.631,17.631,294700.0
2013-05-06 13:15:00,28.79,28.8,28.78,28.79,324100.0,17.6372,17.6433,17.631,17.6372,324100.0
2013-05-06 13:20:00,28.79,28.79,28.75,28.76,196900.0,17.6372,17.6372,17.6127,17.6188,196900.0
2013-05-06 13:25:00,28.77,28.77,28.75,28.76,146000.0,17.6249,17.6249,17.6127,17.6188,146000.0
2013-05-06 13:30:00,28.77,28.79,28.76,28.77,218300.0,17.6249,17.6372,17.6188,17.6249,218300.0
2013-05-06 13:35:00,28.78,28.79,28.77,28.77,158200.0,17.631,17.6372,17.6249,17.6249,158200.0
2013-05-06 13:40:00,28.78,28.78,28.76,28.77,144300.0,17.631,17.631,17.6188,17.6249,144300.0
2013-05-06 13:45:00,28.77,28.81,28.77,28.79,352500.0,17.6249,17.6494,17.6249,17.6372,352500.0
2013-05-06 13:50:00,28.8,28.81,28.79,28.81,169200.0,17.6433,17.6494,17.6372,17.6494,169200.0
2013-05-06 13:55:00,28.8,28.81,28.8,28.81,142600.0,17.6433,17.6494,17.6433,17.6494,142600.0
2013-05-06 14:00:00,28.8,28.82,28.8,28.82,146800.0,17.6433,17.6555,17.6433,17.6555,146800.0
2013-05-06 14:05:00,28.81,28.84,28.8,28.83,392500.0,17.6494,17.6678,17.6433,17.6617,392500.0
2013-05-06 14:10:00,28.82,28.83,28.81,28.82,267900.0,17.6555,17.6617,17.6494,17.6555,267900.0
2013-05-06 14:15:00,28.82,28.84,28.8,28.8,234200.0,17.6555,17.6678,17.6433,17.6433,234200.0
2013-05-06 14:20:00,28.8,28.81,28.79,28.8,364600.0,17.6433,17.6494,17.6372,17.6433,364600.0
2013-05-06 14:25:00,28.8,28.8,28.78,28.79,171200.0,17.6433,17.6433,17.631,17.6372,171200.0
2013-05-06 14:30:00,28.79,28.8,28.78,28.79,160800.0,17.6372,17.6433,17.631,17.6372,160800.0
2013-05-06 14:35:00,28.78,28.79,28.77,28.78,111500.0,17.631,17.6372,17.6249,17.631,111500.0
2013-05-06 14:40:00,28.77,28.78,28.77,28.77,211200.0,17.6249,17.631,17.6249,17.6249,211200.0
2013-05-06 14:45:00,28.78,28.78,28.75,28.77,249900.0,17.631,17.631,17.6127,17.6249,249900.0
2013-05-06 14:50:00,28.76,28.79,28.76,28.79,311700.0,17.6188,17.6372,17.6188,17.6372,311700.0
2013-05-06 14:55:00,28.79,28.79,28.76,28.76,148900.0,17.6372,17.6372,17.6188,17.6188,148900.0
2013-05-06 15:00:00,28.76,28.78,28.75,28.76,344800.0,17.6188,17.631,17.6127,17.6188,344800.0
2013-05-06 15:05:00,28.77,28.78,28.76,28.77,181800.0,17.6249,17.631,17.6188,17.6249,181800.0
2013-05-06 15:10:00,28.77,28.81,28.77,28.8,362100.0,17.6249,17.6494,17.6249,17.6433,362100.0
2013-05-06 15:15:00,28.79,28.8,28.77,28.77,313100.0,17.6372,17.6433,17.6249,17.6249,313100.0
2013-05-06 15:20:00,28.78,28.78,28.75,28.75,161200.0,17.631,17.631,17.6127,17.6127,161200.0
2013-05-06 15:25:00,28.75,28.78,28.75,28.76,368200.0,17.6127,17.631,17.6127,17.6188,368200.0
2013-05-06 15:30:00,28.77,28.78,28.75,28.75,309300.0,17.6249,17.631,17.6127,17.6127,309300.0
2013-05-06 15:35:00,28.75,28.78,28.75,28.77,536000.0,17.6127,17.631,17.6127,17.6249,536000.0
2013-05-06 15:40:00,28.77,28.79,28.75,28.76,373200.0,17.6249,17.6372,17.6127,17.6188,373200.0
2013-05-06 15:45:00,28.77,28.78,28.75,28.75,956300.0,17.6249,17.631,17.6127,17.6127,956300.0
2013-05-06 15:50:00,28.75,28.76,28.7,28.71,850700.0,17.6127,17.6188,17.582,17.5881,850700.0
2013-05-06 15:55:00,28.71,28.74,28.7,28.71,1141600.0,17.5881,17.6065,17.582,17.5881,1141600.0
2013-05-07 09:30:00,28.89,28.94,28.83,28.93,1178100.0,17.6984,17.7291,17.6617,17.7229,1178100.0
2013-05-07 09:35:00,28.93,28.98,28.87,28.93,991600.0,17.7229,17.7536,17.6862,17.7229,991600.0
2013-05-07 09:40:00,28.93,28.96,28.9,28.95,612000.0,17.7229,17.7413,17.7045,17.7352,612000.0
2013-05-07 09:45:00,28.95,29.04,28.93,29.04,575400.0,17.7352,17.7903,17.7229,17.7903,575400.0
2013-05-07 09:50:00,29.04,29.06,29.03,29.06,359800.0,17.7903,17.8026,17.7842,17.8026,359800.0
2013-05-07 09:55:00,29.06,29.09,29.01,29.09,618100.0,17.8026,17.8209,17.7719,17.8209,618100.0
2013-05-07 10:00:00,29.09,29.1,29.04,29.07,662400.0,17.8209,17.8271,17.7903,17.8087,662400.0
2013-05-07 10:05:00,29.07,29.18,29.07,29.14,912600.0,17.8087,17.8761,17.8087,17.8516,912600.0
2013-05-07 10:10:00,29.14,29.16,29.1,29.12,591100.0,17.8516,17.8638,17.8271,17.8393,591100.0
2013-05-07 10:15:00,29.12,29.14,29.05,29.07,939000.0,17.8393,17.8516,17.7964,17.8087,939000.0
2013-05-07 10:20:00,29.07,29.1,29.03,29.05,583800.0,17.8087,17.8271,17.7842,17.7964,583800.0
2013-05-07 10:25:00,29.05,29.07,29.01,29.01,840100.0,17.7964,17.8087,17.7719,17.7719,840100.0
2013-05-07 10:30:00,29.01,29.01,28.98,29.0,321100.0,17.7719,17.7719,17.7536,17.7658,321100.0
2013-05-07 10:35:00,29.0,29.0,28.94,28.96,287700.0,17.7658,17.7658,17.7291,17.7413,287700.0
2013-05-07 10:40:00,28.95,28.99,28.95,28.99,291900.0,17.7352,17.7597,17.7352,17.7597,291900.0
2013-05-07 10:45:00,28.99,29.0,28.96,28.98,458500.0,17.7597,17.7658,17.7413,17.7536,458500.0
2013-05-07 10:50:00,28.99,28.99,28.94,28.95,295300.0,17.7597,17.7597,17.7291,17.7352,295300.0
2013-05-07 10:55:00,28.94,28.97,28.92,28.95,342200.0,17.7291,17.7474,17.7168,17.7352,342200.0
2013-05-07 11:00:00,28.95,28.96,28.94,28.95,133100.0,17.7352,17.7413,17.7291,17.7352,133100.0
2013-05-07 11:05:00,28.94,28.95,28.9,28.9,251800.0,17.7291,17.7352,17.7045,17.7045,251800.0
2013-05-07 11:10:00,28.91,28.94,28.9,28.93,335800.0,17.7107,17.7291,17.7045,17.7229,335800.0
2013-05-07 11:15:00,28.94,28.94,28.91,28.93,283200.0,17.7291,17.7291,17.7107,17.7229,283200.0
2013-05-07 11:20:00,28.93,28.95,28.92,28.94,235100.0,17.7229,17.7352,17.7168,17.7291,235100.0
2013-05-07 11:25:00,28.93,28.94,28.9,28.91,256200.0,17.7229,17.7291,17.7045,17.7107,256200.0
2013-05-07 11:30:00,28.9,28.94,28.9,28.93,178300.0,17.7045,17.7291,17.7045,17.7229,178300.0
2013-05-07 11:35:00,28.94,28.96,28.93,28.95,304200.0,17.7291,17.7413,17.7229,17.7352,304200.0
2013-05-07 11:40:00,28.95,28.96,28.91,28.91,113400.0,17.7352,17.7413,17.7107,17.7107,113400.0
2013-05-07 11:45:00,28.91,28.94,28.91,28.94,157800.0,17.7107,17.7291,17.7107,17.7291,157800.0
2013-05-07 11:50:00,28.93,28.94,28.88,28.89,274600.0,17.7229,17.7291,17.6923,17.6984,274600.0
2013-05-07 11:55:00,28.89,28.92,28.89,28.92,133700.0,17.6984,17.7168,17.6984,17.7168,133700.0
2013-05-07 12:00:00,28.92,28.92,28.9,28.92,181000.0,17.7168,17.7168,17.7045,17.7168,181000.0
2013-05-07 12:05:00,28.91,28.96,28.91,28.96,227700.0,17.7107,17.7413,17.7107,17.7413,227700.0
2013-05-07 12:10:00,28.96,28.97,28.95,28.96,57100.0,17.7413,17.7474,17.7352,17.7413,57100.0
2013-05-07 12:15:00,28.97,29.0,28.96,29.0,298100.0,17.7474,17.7658,17.7413,17.7658,298100.0
2013-05-07 12:20:00,28.99,29.0,28.98,28.99,172000.0,17.7597,17.7658,17.7536,17.7597,172000.0
2013-05-07 12:25:00,28.99,29.04,28.98,29.03,397500.0,17.7597,17.7903,17.7536,17.7842,397500.0
2013-05-07 12:30:00,29.03,29.04,29.01,29.04,135200.0,17.7842,17.7903,17.7719,17.7903,135200.0
2013-05-07 12:35:00,29.04,29.06,29.03,29.05,275000.0,17.7903,17.8026,17.7842,17.7964,275000.0
2013-05-07 12:40:00,29.06,29.06,29.02,29.04,245100.0,17.8026,17.8026,17.7781,17.7903,245100.0
2013-05-07 12:45:00,29.04,29.06,29.03,29.05,185000.0,17.7903,17.8026,17.7842,17.7964,185000.0
2013-05-07 12:50:00,29.04,29.06,29.02,29.05,244500.0,17.7903,17.8026,17.7781,17.7964,244500.0
2013-05-07 12:55:00,29.04,29.06,29.04,29.05,94700.0,17.7903,17.8026,17.7903,17.7964,94700.0
2013-05-07 13:00:00,29.05,29.06,29.02,29.02,125500.0,17.7964,17.8026,17.7781,17.7781,125500.0
2013-05-07 13:05:00,29.02,29.03,29.0,29.02,192500.0,17.7781,17.7842,17.7658,17.7781,192500.0
2013-05-07 13:10:00,29.02,29.03,28.99,29.01,327800.0,17.7781,17.7842,17.7597,17.7719,327800.0
2013-05-07 13:15:00,29.0,29.04,29.0,29.01,202500.0,17.7658,17.7903,17.7658,17.7719,202500.0
2013-05-07 13:20:00,29.01,29.03,28.99,29.0,340600.0,17.7719,17.7842,17.7597,17.7658,340600.0
2013-05-07 13:25:00,29.01,29.01,28.97,28.99,227200.0,17.7719,17.7719,17.7474,17.7597,227200.0
2013-05-07 13:30:00,28.98,29.02,28.97,29.01,191000.0,17.7536,17.7781,17.7474,17.7719,191000.0
2013-05-07 13:35:00,29.01,29.02,29.0,29.01,133500.0,17.7719,17.7781,17.7658,17.7719,133500.0
2013-05-07 13:40:00,29.02,29.03,28.97,28.99,274700.0,17.7781,17.7842,17.7474,17.7597,274700.0
2013-05-07 13:45:00,28.99,29.0,28.96,28.97,224600.0,17.7597,17.7658,17.7413,17.7474,224600.0
2013-05-07 13:50:00,28.96,28.99,28.96,28.97,154000.0,17.7413,17.7597,17.7413,17.7474,154000.0
2013-05-07 13:55:00,28.97,28.99,28.95,28.95,201400.0,17.7474,17.7597,17.7352,17.7352,201400.0
2013-05-07 14:00:00,28.96,28.98,28.95,28.98,176400.0,17.7413,17.7536,17.7352,17.7536,176400.0
2013-05-07 14:05:00,28.97,28.98,28.95,28.95,179600.0,17.7474,17.7536,17.7352,17.7352,179600.0
2013-05-07 14:10:00,28.96,28.98,28.95,28.97,171500.0,17.7413,17.7536,17.7352,17.7474,171500.0
2013-05-07 14:15:00,28.96,28.98,28.93,28.94,292300.0,17.7413,17.7536,17.7229,17.7291,292300.0
2013-05-07 14:20:00,28.93,28.95,28.92,28.92,267500.0,17.7229,17.7352,17.7168,17.7168,267500.0
2013-05-07 14:25:00,28.93,28.94,28.92,28.94,229000.0,17.7229,17.7291,17.7168,17.7291,229000.0
2013-05-07 14:30:00,28.93,28.94,28.9,28.9,150400.0,17.7229,17.7291,17.7045,17.7045,150400.0
2013-05-07 14:35:00,28.91,28.94,28.9,28.92,336300.0,17.7107,17.7291,17.7045,17.7168,336300.0
2013-05-07 14:40:00,28.92,28.93,28.9,28.91,268800.0,17.7168,17.7229,17.7045,17.7107,268800.0
2013-05-07 14:45:00,28.92,28.95,28.91,28.95,164000.0,17.7168,17.7352,17.7107,17.7352,164000.0
2013-05-07 14:50:00,28.95,28.97,28.92,28.97,353200.0,17.7352,17.7474,17.7168,17.7474,353200.0
2013-05-07 14:55:00,28.96,28.97,28.94,28.96,275300.0,17.7413,17.7474,17.7291,17.7413,275300.0
2013-05-07 15:00:00,28.97,28.99,28.95,28.96,295400.0,17.7474,17.7597,17.7352,17.7413,295400.0
2013-05-07 15:05:00,28.95,28.99,28.95,28.98,192900.0,17.7352,17.7597,17.7352,17.7536,192900.0
2013-05-07 15:10:00,28.99,28.99,28.96,28.96,133600.0,17.7597,17.7597,17.7413,17.7413,133600.0
2013-05-07 15:15:00,28.96,28.98,28.96,28.98,319600.0,17.7413,17.7536,17.7413,17.7536,319600.0
2013-05-07 15:20:00,28.98,29.02,28.97,29.01,466700.0,17.7536,17.7781,17.7474,17.7719,466700.0
2013-05-07 15:25:00,29.01,29.04,28.99,28.99,516900.0,17.7719,17.7903,17.7597,17.7597,516900.0
2013-05-07 15:30:00,28.99,29.02,28.98,29.02,312700.0,17.7597,17.7781,17.7536,17.7781,312700.0
2013-05-07 15:35:00,29.02,29.03,28.99,29.03,477200.0,17.7781,17.7842,17.7597,17.7842,477200.0
2013-05-07 15:40:00,29.03,29.06,29.01,29.01,579400.0,17.7842,17.8026,17.7719,17.7719,579400.0
2013-05-07 15:45:00,29.01,29.04,29.0,29.03,629400.0,17.7719,17.7903,17.7658,17.7842,629400.0
2013-05-07 15:50:00,29.02,29.05,29.01,29.04,616500.0,17.7781,17.7964,17.7719,17.7903,616500.0
2013-05-07 15:55:00,29.04,29.04,29.0,29.04,1260000.0,17.7903,17.7903,17.7658,17.7903,1260000.0
2013-05-08 09:30:00,28.9,28.98,28.85,28.9,1158500.0,17.8524,17.9019,17.8216,17.8524,1158500.0
2013-05-08 09:35:00,28.91,28.92,28.87,28.9,402400.0,17.8586,17.8648,17.8339,17.8524,402400.0
2013-05-08 09:40:00,28.9,29.0,28.9,28.99,459300.0,17.8524,17.9142,17.8524,17.908,459300.0
2013-05-08 09:45:00,28.99,29.02,28.97,28.99,927400.0,17.908,17.9266,17.8957,17.908,927400.0
2013-05-08 09:50:00,29.0,29.02,28.98,29.01,350700.0,17.9142,17.9266,17.9019,17.9204,350700.0
2013-05-08 09:55:00,29.0,29.01,28.98,28.99,347200.0,17.9142,17.9204,17.9019,17.908,347200.0
2013-05-08 10:00:00,28.99,28.99,28.92,28.96,585600.0,17.908,17.908,17.8648,17.8895,585600.0
2013-05-08 10:05:00,28.95,28.96,28.9,28.91,547800.0,17.8833,17.8895,17.8524,17.8586,547800.0
2013-05-08 10:10:00,28.91,28.94,28.89,28.93,546400.0,17.8586,17.8772,17.8463,17.871,546400.0
2013-05-08 10:15:00,28.93,28.96,28.89,28.91,569600.0,17.871,17.8895,17.8463,17.8586,569600.0
2013-05-08 10:20:00,28.91,28.95,28.9,28.91,490200.0,17.8586,17.8833,17.8524,17.8586,490200.0
2013-05-08 10:25:00,28.91,28.92,28.89,28.91,189000.0,17.8586,17.8648,17.8463,17.8586,189000.0
2013-05-08 10:30:00,28.91,28.93,28.89,28.93,331000.0,17.8586,17.871,17.8463,17.871,331000.0
2013-05-08 10:35:00,28.92,28.95,28.91,28.92,319800.0,17.8648,17.8833,17.8586,17.8648,319800.0
2013-05-08 10:40:00,28.92,28.95,28.91,28.95,224700.0,17.8648,17.8833,17.8586,17.8833,224700.0
2013-05-08 10:45:00,28.95,28.96,28.89,28.91,641300.0,17.8833,17.8895,17.8463,17.8586,641300.0
2013-05-08 10:50:00,28.91,28.92,28.86,28.87,297100.0,17.8586,17.8648,17.8277,17.8339,297100.0
2013-05-08 10:55:00,28.86,28.87,28.82,28.83,556700.0,17.8277,17.8339,17.803,17.8092,556700.0
2013-05-08 11:00:00,28.82,28.83,28.78,28.79,384000.0,17.803,17.8092,17.7783,17.7845,384000.0
2013-05-08 11:05:00,28.79,28.82,28.78,28.81,283000.0,17.7845,17.803,17.7783,17.7968,283000.0
2013-05-08 11:10:00,28.81,28.83,28.81,28.82,255400.0,17.7968,17.8092,17.7968,17.803,255400.0
2013-05-08 11:15:00,28.82,28.83,28.78,28.78,317800.0,17.803,17.8092,17.7783,17.7783,317800.0
2013-05-08 11:20:00,28.78,28.79,28.75,28.77,365100.0,17.7783,17.7845,17.7598,17.7721,365100.0
2013-05-08 11:25:00,28.78,28.8,28.77,28.79,265700.0,17.7783,17.7907,17.7721,17.7845,265700.0
2013-05-08 11:30:00,28.79,28.81,28.77,28.78,278000.0,17.7845,17.7968,17.7721,17.7783,278000.0
2013-05-08 11:35:00,28.78,28.79,28.76,28.78,223600.0,17.7783,17.7845,17.766,17.7783,223600.0
2013-05-08 11:40:00,28.77,28.78,28.76,28.76,156100.0,17.7721,17.7783,17.766,17.766,156100.0
2013-05-08 11:45:00,28.76,28.76,28.74,28.75,378700.0,17.766,17.766,17.7536,17.7598,378700.0
2013-05-08 11:50:00,28.75,28.76,28.69,28.73,568600.0,17.7598,17.766,17.7227,17.7474,568600.0
2013-05-08 11:55:00,28.73,28.76,28.71,28.73,486200.0,17.7474,17.766,17.7351,17.7474,486200.0
2013-05-08 12:00:00,28.72,28.74,28.71,28.71,298000.0,17.7413,17.7536,17.7351,17.7351,298000.0
2013-05-08 12:05:00,28.71,28.72,28.67,28.68,388600.0,17.7351,17.7413,17.7104,17.7165,388600.0
2013-05-08 12:10:00,28.67,28.68,28.65,28.66,228300.0,17.7104,17.7165,17.698,17.7042,228300.0
2013-05-08 12:15:00,28.65,28.69,28.65,28.69,153600.0,17.698,17.7227,17.698,17.7227,153600.0
2013-05-08 12:20:00,28.68,28.71,28.68,28.69,241500.0,17.7165,17.7351,17.7165,17.7227,241500.0
2013-05-08 12:25:00,28.69,28.7,28.66,28.68,167300.0,17.7227,17.7289,17.7042,17.7165,167300.0
2013-05-08 12:30:00,28.67,28.71,28.67,28.71,268400.0,17.7104,17.7351,17.7104,17.7351,268400.0
2013-05-08 12:35:00,28.7,28.71,28.69,28.7,159600.0,17.7289,17.7351,17.7227,17.7289,159600.0
2013-05-08 12:40:00,28.71,28.72,28.68,28.72,283800.0,17.7351,17.7413,17.7165,17.7413,283800.0
2013-05-08 12:45:00,28.72,28.73,28.7,28.71,160400.0,17.7413,17.7474,17.7289,17.7351,160400.0
2013-05-08 12:50:00,28.71,28.71,28.7,28.7,79900.0,17.7351,17.7351,17.7289,17.7289,79900.0
2013-05-08 12:55:00,28.7,28.71,28.68,28.7,169700.0,17.7289,17.7351,17.7165,17.7289,169700.0
2013-05-08 13:00:00,28.71,28.72,28.7,28.71,96400.0,17.7351,17.7413,17.7289,17.7351,96400.0
2013-05-08 13:05:00,28.71,28.74,28.71,28.72,200000.0,17.7351,17.7536,17.7351,17.7413,200000.0
2013-05-08 13:10:00,28.72,28.73,28.7,28.71,169900.0,17.7413,17.7474,17.7289,17.7351,169900.0
2013-05-08 13:15:00,28.71,28.71,28.7,28.71,53800.0,17.7351,17.7351,17.7289,17.7351,53800.0
2013-05-08 13:20:00,28.71,28.74,28.7,28.74,219700.0,17.7351,17.7536,17.7289,17.7536,219700.0
2013-05-08 13:25:00,28.74,28.74,28.68,28.69,397900.0,17.7536,17.7536,17.7165,17.7227,397900.0
2013-05-08 13:30:00,28.68,28.69,28.68,28.68,137800.0,17.7165,17.7227,17.7165,17.7165,137800.0
2013-05-08 13:35:00,28.68,28.69,28.66,28.66,135600.0,17.7165,17.7227,17.7042,17.7042,135600.0
2013-05-08 13:40:00,28.66,28.67,28.6,28.6,536700.0,17.7042,17.7104,17.6671,17.6671,536700.0
2013-05-08 13:45:00,28.6,28.61,28.6,28.6,169600.0,17.6671,17.6733,17.6671,17.6671,169600.0
2013-05-08 13:50:00,28.6,28.61,28.6,28.61,139300.0,17.6671,17.6733,17.6671,17.6733,139300.0
2013-05-08 13:55:00,28.6,28.61,28.58,28.59,402800.0,17.6671,17.6733,17.6548,17.6609,402800.0
2013-05-08 14:00:00,28.6,28.62,28.59,28.62,265300.0,17.6671,17.6795,17.6609,17.6795,265300.0
2013-05-08 14:05:00,28.61,28.65,28.6,28.64,264600.0,17.6733,17.698,17.6671,17.6918,264600.0
2013-05-08 14:10:00,28.65,28.65,28.62,28.63,228200.0,17.698,17.698,17.6795,17.6857,228200.0
2013-05-08 14:15:00,28.62,28.64,28.61,28.64,242400.0,17.6795,17.6918,17.6733,17.6918,242400.0
2013-05-08 14:20:00,28.64,28.65,28.61,28.62,307000.0,17.6918,17.698,17.6733,17.6795,307000.0
2013-05-08 14:25:00,28.61,28.62,28.6,28.62,176900.0,17.6733,17.6795,17.6671,17.6795,176900.0
2013-05-08 14:30:00,28.62,28.64,28.61,28.62,154900.0,17.6795,17.6918,17.6733,17.6795,154900.0
2013-05-08 14:35:00,28.62,28.62,28.6,28.6,235200.0,17.6795,17.6795,17.6671,17.6671,235200.0
2013-05-08 14:40:00,28.6,28.61,28.6,28.6,100200.0,17.6671,17.6733,17.6671,17.6671,100200.0
2013-05-08 14:45:00,28.6,28.64,28.6,28.63,332700.0,17.6671,17.6918,17.6671,17.6857,332700.0
2013-05-08 14:50:00,28.63,28.64,28.62,28.64,135200.0,17.6857,17.6918,17.6795,17.6918,135200.0
2013-05-08 14:55:00,28.63,28.67,28.63,28.67,202300.0,17.6857,17.7104,17.6857,17.7104,202300.0
2013-05-08 15:00:00,28.67,28.68,28.65,28.66,327200.0,17.7104,17.7165,17.698,17.7042,327200.0
2013-05-08 15:05:00,28.67,28.68,28.66,28.68,202900.0,17.7104,17.7165,17.7042,17.7165,202900.0
2013-05-08 15:10:00,28.68,28.7,28.67,28.67,462000.0,17.7165,17.7289,17.7104,17.7104,462000.0
2013-05-08 15:15:00,28.68,28.69,28.65,28.67,381600.0,17.7165,17.7227,17.698,17.7104,381600.0
2013-05-08 15:20:00,28.67,28.7,28.66,28.69,565800.0,17.7104,17.7289,17.7042,17.7227,565800.0
2013-05-08 15:25:00,28.69,28.72,28.68,28.69,334700.0,17.7227,17.7413,17.7165,17.7227,334700.0
2013-05-08 15:30:00,28.7,28.75,28.69,28.74,529900.0,17.7289,17.7598,17.7227,17.7536,529900.0
2013-05-08 15:35:00,28.72,28.73,28.72,28.72,406400.0,17.7413,17.7474,17.7413,17.7413,406400.0
2013-05-08 15:40:00,28.72,28.73,28.69,28.7,740400.0,17.7413,17.7474,17.7227,17.7289,740400.0
2013-05-08 15:45:00,28.7,28.71,28.69,28.69,530200.0,17.7289,17.7351,17.7227,17.7227,530200.0
2013-05-08 15:50:00,28.7,28.7,28.66,28.68,943700.0,17.7289,17.7289,17.7042,17.7165,943700.0
2013-05-08 15:55:00,28.67,28.73,28.67,28.71,1680800.0,17.7104,17.7474,17.7104,17.7351,1680800.0
2013-05-09 09:30:00,28.75,28.77,28.68,28.72,1061400.0,17.7598,17.7721,17.7165,17.7413,1061400.0
2013-05-09 09:35:00,28.72,28.72,28.65,28.67,317600.0,17.7413,17.7413,17.698,17.7104,317600.0
2013-05-09 09:40:00,28.66,28.66,28.62,28.62,344500.0,17.7042,17.7042,17.6795,17.6795,344500.0
2013-05-09 09:45:00,28.62,28.63,28.52,28.52,395100.0,17.6795,17.6857,17.6177,17.6177,395100.0
2013-05-09 09:50:00,28.53,28.57,28.52,28.57,414600.0,17.6239,17.6486,17.6177,17.6486,414600.0
2013-05-09 09:55:00,28.57,28.6,28.55,28.58,333000.0,17.6486,17.6671,17.6362,17.6548,333000.0
2013-05-09 10:00:00,28.59,28.6,28.56,28.59,360800.0,17.6609,17.6671,17.6424,17.6609,360800.0
2013-05-09 10:05:00,28.59,28.6,28.55,28.57,317200.0,17.6609,17.6671,17.6362,17.6486,317200.0
2013-05-09 10:10:00,28.57,28.58,28.56,28.57,219500.0,17.6486,17.6548,17.6424,17.6486,219500.0
2013-05-09 10:15:00,28.58,28.59,28.55,28.59,398200.0,17.6548,17.6609,17.6362,17.6609,398200.0
2013-05-09 10:20:00,28.59,28.59,28.51,28.52,365500.0,17.6609,17.6609,17.6115,17.6177,365500.0
2013-05-09 10:25:00,28.52,28.53,28.49,28.5,618500.0,17.6177,17.6239,17.5992,17.6054,618500.0
2013-05-09 10:30:00,28.5,28.57,28.49,28.55,406500.0,17.6054,17.6486,17.5992,17.6362,406500.0
2013-05-09 10:35:00,28.56,28.58,28.54,28.54,201000.0,17.6424,17.6548,17.6301,17.6301,201000.0
2013-05-09 10:40:00,28.54,28.56,28.52,28.54,522800.0,17.6301,17.6424,17.6177,17.6301,522800.0
2013-05-09 10:45:00,28.54,28.58,28.52,28.53,530800.0,17.6301,17.6548,17.6177,17.6239,530800.0
2013-05-09 10:50:00,28.53,28.54,28.42,28.42,793400.0,17.6239,17.6301,17.5559,17.5559,793400.0
2013-05-09 10:55:00,28.42,28.48,28.42,28.48,242000.0,17.5559,17.593,17.5559,17.593,242000.0
2013-05-09 11:00:00,28.48,28.52,28.46,28.5,465900.0,17.593,17.6177,17.5806,17.6054,465900.0
2013-05-09 11:05:00,28.51,28.53,28.5,28.51,150500.0,17.6115,17.6239,17.6054,17.6115,150500.0
2013-05-09 11:10:00,28.51,28.52,28.5,28.52,221800.0,17.6115,17.6177,17.6054,17.6177,221800.0
2013-05-09 11:15:00,28.51,28.52,28.46,28.49,276700.0,17.6115,17.6177,17.5806,17.5992,276700.0
2013-05-09 11:20:00,28.49,28.52,28.48,28.49,333200.0,17.5992,17.6177,17.593,17.5992,333200.0
2013-05-09 11:25:00,28.49,28.55,28.48,28.55,229500.0,17.5992,17.6362,17.593,17.6362,229500.0
2013-05-09 11:30:00,28.55,28.57,28.54,28.57,204400.0,17.6362,17.6486,17.6301,17.6486,204400.0
2013-05-09 11:35:00,28.57,28.58,28.54,28.54,170800.0,17.6486,17.6548,17.6301,17.6301,170800.0
2013-05-09 11:40:00,28.54,28.57,28.54,28.54,233900.0,17.6301,17.6486,17.6301,17.6301,233900.0
2013-05-09 11:45:00,28.53,28.54,28.51,28.52,317400.0,17.6239,17.6301,17.6115,17.6177,317400.0
2013-05-09 11:50:00,28.52,28.54,28.51,28.53,133400.0,17.6177,17.6301,17.6115,17.6239,133400.0
2013-05-09 11:55:00,28.54,28.56,28.53,28.56,151100.0,17.6301,17.6424,17.6239,17.6424,151100.0
2013-05-09 12:00:00,28.56,28.58,28.54,28.54,234800.0,17.6424,17.6548,17.6301,17.6301,234800.0
2013-05-09 12:05:00,28.54,28.55,28.53,28.55,163500.0,17.6301,17.6362,17.6239,17.6362,163500.0
2013-05-09 12:10:00,28.55,28.55,28.53,28.54,129100.0,17.6362,17.6362,17.6239,17.6301,129100.0
2013-05-09 12:15:00,28.54,28.55,28.53,28.53,81600.0,17.6301,17.6362,17.6239,17.6239,81600.0
2013-05-09 12:20:00,28.53,28.55,28.51,28.53,184400.0,17.6239,17.6362,17.6115,17.6239,184400.0
2013-05-09 12:25:00,28.54,28.54,28.52,28.52,113600.0,17.6301,17.6301,17.6177,17.6177,113600.0
2013-05-09 12:30:00,28.53,28.57,28.52,28.56,239500.0,17.6239,17.6486,17.6177,17.6424,239500.0
2013-05-09 12:35:00,28.55,28.55,28.54,28.55,72000.0,17.6362,17.6362,17.6301,17.6362,72000.0
2013-05-09 12:40:00,28.54,28.56,28.54,28.54,128400.0,17.6301,17.6424,17.6301,17.6301,128400.0
2013-05-09 12:45:00,28.55,28.55,28.53,28.55,114400.0,17.6362,17.6362,17.6239,17.6362,114400.0
2013-05-09 12:50:00,28.55,28.56,28.54,28.55,110600.0,17.6362,17.6424,17.6301,17.6362,110600.0
2013-05-09 12:55:00,28.56,28.62,28.55,28.61,325400.0,17.6424,17.6795,17.6362,17.6733,325400.0
2013-05-09 13:00:00,28.62,28.63,28.6,28.62,175100.0,17.6795,17.6857,17.6671,17.6795,175100.0
2013-05-09 13:05:00,28.63,28.65,28.62,28.64,195100.0,17.6857,17.698,17.6795,17.6918,195100.0
2013-05-09 13:10:00,28.64,28.68,28.63,28.66,786600.0,17.6918,17.7165,17.6857,17.7042,786600.0
2013-05-09 13:15:00,28.67,28.67,28.64,28.64,453200.0,17.7104,17.7104,17.6918,17.6918,453200.0
2013-05-09 13:20:00,28.64,28.66,28.62,28.64,436000.0,17.6918,17.7042,17.6795,17.6918,436000.0
2013-05-09 13:25:00,28.64,28.65,28.6,28.61,170200.0,17.6918,17.698,17.6671,17.6733,170200.0
2013-05-09 13:30:00,28.6,28.64,28.59,28.62,784600.0,17.6671,17.6918,17.6609,17.6795,784600.0
2013-05-09 13:35:00,28.62,28.64,28.61,28.63,159200.0,17.6795,17.6918,17.6733,17.6857,159200.0
2013-05-09 13:40:00,28.64,28.68,28.62,28.68,190500.0,17.6918,17.7165,17.6795,17.7165,190500.0
2013-05-09 13:45:00,28.68,28.72,28.67,28.67,493900.0,17.7165,17.7413,17.7104,17.7104,493900.0
2013-05-09 13:50:00,28.68,28.68,28.66,28.66,259600.0,17.7165,17.7165,17.7042,17.7042,259600.0
2013-05-09 13:55:00,28.66,28.68,28.65,28.67,282900.0,17.7042,17.7165,17.698,17.7104,282900.0
2013-05-09 14:00:00,28.67,28.67,28.66,28.67,163000.0,17.7104,17.7104,17.7042,17.7104,163000.0
2013-05-09 14:05:00,28.67,28.67,28.66,28.66,190400.0,17.7104,17.7104,17.7042,17.7042,190400.0
2013-05-09 14:10:00,28.66,28.71,28.66,28.7,447700.0,17.7042,17.7351,17.7042,17.7289,447700.0
2013-05-09 14:15:00,28.71,28.71,28.69,28.69,236300.0,17.7351,17.7351,17.7227,17.7227,236300.0
2013-05-09 14:20:00,28.69,28.7,28.67,28.68,148700.0,17.7227,17.7289,17.7104,17.7165,148700.0
2013-05-09 14:25:00,28.67,28.71,28.66,28.7,235900.0,17.7104,17.7351,17.7042,17.7289,235900.0
2013-05-09 14:30:00,28.7,28.71,28.68,28.68,140100.0,17.7289,17.7351,17.7165,17.7165,140100.0
2013-05-09 14:35:00,28.68,28.71,28.66,28.66,464200.0,17.7165,17.7351,17.7042,17.7042,464200.0
2013-05-09 14:40:00,28.66,28.67,28.64,28.64,330500.0,17.7042,17.7104,17.6918,17.6918,330500.0
2013-05-09 14:45:00,28.64,28.65,28.6,28.6,144800.0,17.6918,17.698,17.6671,17.6671,144800.0
2013-05-09 14:50:00,28.6,28.61,28.59,28.6,186900.0,17.6671,17.6733,17.6609,17.6671,186900.0
2013-05-09 14:55:00,28.6,28.61,28.57,28.57,304200.0,17.6671,17.6733,17.6486,17.6486,304200.0
2013-05-09 15:00:00,28.57,28.59,28.52,28.58,301600.0,17.6486,17.6609,17.6177,17.6548,301600.0
2013-05-09 15:05:00,28.58,28.62,28.57,28.59,200700.0,17.6548,17.6795,17.6486,17.6609,200700.0
2013-05-09 15:10:00,28.6,28.62,28.59,28.59,192400.0,17.6671,17.6795,17.6609,17.6609,192400.0
2013-05-09 15:15:00,28.59,28.62,28.57,28.62,389200.0,17.6609,17.6795,17.6486,17.6795,389200.0
2013-05-09 15:20:00,28.6,28.65,28.6,28.62,286700.0,17.6671,17.698,17.6671,17.6795,286700.0
2013-05-09 15:25:00,28.63,28.63,28.61,28.61,226300.0,17.6857,17.6857,17.6733,17.6733,226300.0
2013-05-09 15:30:00,28.61,28.63,28.56,28.57,774800.0,17.6733,17.6857,17.6424,17.6486,774800.0
2013-05-09 15:35:00,28.57,28.58,28.54,28.54,651100.0,17.6486,17.6548,17.6301,17.6301,651100.0
2013-05-09 15:40:00,28.54,28.57,28.54,28.54,389000.0,17.6301,17.6486,17.6301,17.6301,389000.0
2013-05-09 15:45:00,28.54,28.55,28.51,28.53,756500.0,17.6301,17.6362,17.6115,17.6239,756500.0
2013-05-09 15:50:00,28.53,28.54,28.48,28.49,620600.0,17.6239,17.6301,17.593,17.5992,620600.0
2013-05-09 15:55:00,28.48,28.6,28.48,28.59,1170100.0,17.593,17.6671,17.593,17.6609,1170100.0
2013-05-10 09:30:00,28.59,28.72,28.57,28.67,897400.0,17.6609,17.7413,17.6486,17.7104,897400.0
2013-05-10 09:35:00,28.68,28.7,28.62,28.66,636700.0,17.7165,17.7289,17.6795,17.7042,636700.0
2013-05-10 09:40:00,28.66,28.69,28.66,28.68,505600.0,17.7042,17.7227,17.7042,17.7165,505600.0
2013-05-10 09:45:00,28.69,28.7,28.66,28.69,509600.0,17.7227,17.7289,17.7042,17.7227,509600.0
2013-05-10 09:50:00,28.68,28.69,28.65,28.65,573300.0,17.7165,17.7227,17.698,17.698,573300.0
2013-05-10 09:55:00,28.66,28.76,28.65,28.74,658800.0,17.7042,17.766,17.698,17.7536,658800.0
2013-05-10 10:00:00,28.75,28.76,28.73,28.75,511400.0,17.7598,17.766,17.7474,17.7598,511400.0
2013-05-10 10:05:00,28.74,28.8,28.74,28.79,687300.0,17.7536,17.7907,17.7536,17.7845,687300.0
2013-05-10 10:10:00,28.79,28.8,28.71,28.71,344600.0,17.7845,17.7907,17.7351,17.7351,344600.0
2013-05-10 10:15:00,28.72,28.73,28.68,28.7,648500.0,17.7413,17.7474,17.7165,17.7289,648500.0
2013-05-10 10:20:00,28.7,28.71,28.66,28.71,332500.0,17.7289,17.7351,17.7042,17.7351,332500.0
2013-05-10 10:25:00,28.71,28.71,28.68,28.69,147800.0,17.7351,17.7351,17.7165,17.7227,147800.0
2013-05-10 10:30:00,28.68,28.69,28.65,28.68,608900.0,17.7165,17.7227,17.698,17.7165,608900.0
2013-05-10 10:35:00,28.68,28.7,28.66,28.67,848400.0,17.7165,17.7289,17.7042,17.7104,848400.0
2013-05-10 10:40:00,28.67,28.71,28.67,28.7,332900.0,17.7104,17.7351,17.7104,17.7289,332900.0
2013-05-10 10:45:00,28.7,28.71,28.65,28.67,649300.0,17.7289,17.7351,17.698,17.7104,649300.0
2013-05-10 10:50:00,28.67,28.68,28.63,28.65,514200.0,17.7104,17.7165,17.6857,17.698,514200.0
2013-05-10 10:55:00,28.65,28.69,28.64,28.67,311000.0,17.698,17.7227,17.6918,17.7104,311000.0
2013-05-10 11:00:00,28.68,28.68,28.63,28.65,338900.0,17.7165,17.7165,17.6857,17.698,338900.0
2013-05-10 11:05:00,28.66,28.69,28.66,28.68,191200.0,17.7042,17.7227,17.7042,17.7165,191200.0
2013-05-10 11:10:00,28.68,28.68,28.64,28.67,344900.0,17.7165,17.7165,17.6918,17.7104,344900.0
2013-05-10 11:15:00,28.66,28.67,28.6,28.61,242000.0,17.7042,17.7104,17.6671,17.6733,242000.0
2013-05-10 11:20:00,28.61,28.64,28.6,28.62,293900.0,17.6733,17.6918,17.6671,17.6795,293900.0
2013-05-10 11:25:00,28.62,28.66,28.61,28.64,194800.0,17.6795,17.7042,17.6733,17.6918,194800.0
2013-05-10 11:30:00,28.64,28.69,28.64,28.67,152600.0,17.6918,17.7227,17.6918,17.7104,152600.0
2013-05-10 11:35:00,28.67,28.69,28.65,28.67,637100.0,17.7104,17.7227,17.698,17.7104,637100.0
2013-05-10 11:40:00,28.67,28.67,28.62,28.64,279900.0,17.7104,17.7104,17.6795,17.6918,279900.0
2013-05-10 11:45:00,28.65,28.66,28.63,28.65,183500.0,17.698,17.7042,17.6857,17.698,183500.0
2013-05-10 11:50:00,28.64,28.65,28.62,28.65,349100.0,17.6918,17.698,17.6795,17.698,349100.0
2013-05-10 11:55:00,28.64,28.65,28.62,28.63,289800.0,17.6918,17.698,17.6795,17.6857,289800.0
2013-05-10 12:00:00,28.62,28.63,28.61,28.61,164500.0,17.6795,17.6857,17.6733,17.6733,164500.0
2013-05-10 12:05:00,28.61,28.63,28.6,28.6,292300.0,17.6733,17.6857,17.6671,17.6671,292300.0
2013-05-10 12:10:00,28.6,28.67,28.6,28.67,260900.0,17.6671,17.7104,17.6671,17.7104,260900.0
2013-05-10 12:15:00,28.67,28.68,28.64,28.67,512900.0,17.7104,17.7165,17.6918,17.7104,512900.0
2013-05-10 12:20:00,28.68,28.68,28.65,28.65,168600.0,17.7165,17.7165,17.698,17.698,168600.0
2013-05-10 12:25:00,28.66,28.66,28.63,28.63,79200.0,17.7042,17.7042,17.6857,17.6857,79200.0
2013-05-10 12:30:00,28.64,28.67,28.63,28.65,242900.0,17.6918,17.7104,17.6857,17.698,242900.0
2013-05-10 12:35:00,28.65,28.66,28.62,28.63,135600.0,17.698,17.7042,17.6795,17.6857,135600.0
2013-05-10 12:40:00,28.64,28.65,28.61,28.62,209400.0,17.6918,17.698,17.6733,17.6795,209400.0
2013-05-10 12:45:00,28.62,28.65,28.62,28.64,375100.0,17.6795,17.698,17.6795,17.6918,375100.0
2013-05-10 12:50:00,28.64,28.65,28.6,28.6,208900.0,17.6918,17.698,17.6671,17.6671,208900.0
2013-05-10 12:55:00,28.6,28.62,28.59,28.61,205900.0,17.6671,17.6795,17.6609,17.6733,205900.0
2013-05-10 13:00:00,28.61,28.67,28.61,28.66,297800.0,17.6733,17.7104,17.6733,17.7042,297800.0
2013-05-10 13:05:00,28.65,28.69,28.64,28.66,359100.0,17.698,17.7227,17.6918,17.7042,359100.0
2013-05-10 13:10:00,28.67,28.67,28.62,28.63,220600.0,17.7104,17.7104,17.6795,17.6857,220600.0
2013-05-10 13:15:00,28.62,28.63,28.61,28.62,263100.0,17.6795,17.6857,17.6733,17.6795,263100.0
2013-05-10 13:20:00,28.61,28.64,28.61,28.61,155300.0,17.6733,17.6918,17.6733,17.6733,155300.0
2013-05-10 13:25:00,28.61,28.64,28.6,28.64,193100.0,17.6733,17.6918,17.6671,17.6918,193100.0
2013-05-10 13:30:00,28.64,28.66,28.63,28.66,170300.0,17.6918,17.7042,17.6857,17.7042,170300.0
2013-05-10 13:35:00,28.66,28.66,28.62,28.62,95200.0,17.7042,17.7042,17.6795,17.6795,95200.0
2013-05-10 13:40:00,28.63,28.64,28.6,28.62,234300.0,17.6857,17.6918,17.6671,17.6795,234300.0
2013-05-10 13:45:00,28.62,28.63,28.62,28.63,67200.0,17.6795,17.6857,17.6795,17.6857,67200.0
2013-05-10 13:50:00,28.62,28.63,28.62,28.63,88800.0,17.6795,17.6857,17.6795,17.6857,88800.0
2013-05-10 13:55:00,28.63,28.64,28.6,28.61,214300.0,17.6857,17.6918,17.6671,17.6733,214300.0
2013-05-10 14:00:00,28.6,28.63,28.6,28.62,155100.0,17.6671,17.6857,17.6671,17.6795,155100.0
2013-05-10 14:05:00,28.62,28.65,28.61,28.64,942600.0,17.6795,17.698,17.6733,17.6918,942600.0
2013-05-10 14:10:00,28.63,28.65,28.62,28.63,905900.0,17.6857,17.698,17.6795,17.6857,905900.0
2013-05-10 14:15:00,28.63,28.64,28.62,28.64,261600.0,17.6857,17.6918,17.6795,17.6918,261600.0
2013-05-10 14:20:00,28.64,28.64,28.62,28.64,98700.0,17.6918,17.6918,17.6795,17.6918,98700.0
2013-05-10 14:25:00,28.63,28.65,28.63,28.65,135600.0,17.6857,17.698,17.6857,17.698,135600.0
2013-05-10 14:30:00,28.64,28.65,28.63,28.64,117800.0,17.6918,17.698,17.6857,17.6918,117800.0
2013-05-10 14:35:00,28.64,28.64,28.61,28.64,398300.0,17.6918,17.6918,17.6733,17.6918,398300.0
2013-05-10 14:40:00,28.64,28.65,28.62,28.64,249300.0,17.6918,17.698,17.6795,17.6918,249300.0
2013-05-10 14:45:00,28.64,28.65,28.63,28.63,214900.0,17.6918,17.698,17.6857,17.6857,214900.0
2013-05-10 14:50:00,28.64,28.64,28.63,28.63,140700.0,17.6918,17.6918,17.6857,17.6857,140700.0
2013-05-10 14:55:00,28.63,28.65,28.62,28.63,550800.0,17.6857,17.698,17.6795,17.6857,550800.0
2013-05-10 15:00:00,28.63,28.64,28.62,28.64,272400.0,17.6857,17.6918,17.6795,17.6918,272400.0
2013-05-10 15:05:00,28.64,28.65,28.63,28.63,243500.0,17.6918,17.698,17.6857,17.6857,243500.0
2013-05-10 15:10:00,28.64,28.64,28.62,28.63,195600.0,17.6918,17.6918,17.6795,17.6857,195600.0
2013-05-10 15:15:00,28.62,28.64,28.61,28.63,650400.0,17.6795,17.6918,17.6733,17.6857,650400.0
2013-05-10 15:20:00,28.62,28.63,28.62,28.63,117100.0,17.6795,17.6857,17.6795,17.6857,117100.0
2013-05-10 15:25:00,28.63,28.63,28.61,28.61,218300.0,17.6857,17.6857,17.6733,17.6733,218300.0
2013-05-10 15:30:00,28.61,28.64,28.61,28.64,296500.0,17.6733,17.6918,17.6733,17.6918,296500.0
2013-05-10 15:35:00,28.63,28.64,28.62,28.63,342500.0,17.6857,17.6918,17.6795,17.6857,342500.0
2013-05-10 15:40:00,28.63,28.65,28.62,28.63,718500.0,17.6857,17.698,17.6795,17.6857,718500.0
2013-05-10 15:45:00,28.64,28.69,28.64,28.69,963900.0,17.6918,17.7227,17.6918,17.7227,963900.0
2013-05-10 15:50:00,28.69,28.7,28.67,28.69,693900.0,17.7227,17.7289,17.7104,17.7227,693900.0
2013-05-10 15:55:00,28.69,28.72,28.67,28.71,1563700.0,17.7227,17.7413,17.7104,17.7351,1563700.0
2013-05-13 09:30:00,28.77,28.77,28.67,28.74,1000800.0,17.7721,17.7721,17.7104,17.7536,1000800.0
2013-05-13 09:35:00,28.74,28.79,28.72,28.72,252400.0,17.7536,17.7845,17.7413,17.7413,252400.0
2013-05-13 09:40:00,28.73,28.77,28.67,28.77,430700.0,17.7474,17.7721,17.7104,17.7721,430700.0
2013-05-13 09:45:00,28.76,28.79,28.75,28.77,392700.0,17.766,17.7845,17.7598,17.7721,392700.0
2013-05-13 09:50:00,28.77,28.77,28.72,28.72,213000.0,17.7721,17.7721,17.7413,17.7413,213000.0
2013-05-13 09:55:00,28.73,28.82,28.72,28.81,440400.0,17.7474,17.803,17.7413,17.7968,440400.0
2013-05-13 10:00:00,28.81,28.85,28.77,28.82,440000.0,17.7968,17.8216,17.7721,17.803,440000.0
2013-05-13 10:05:00,28.82,28.89,28.82,28.86,503000.0,17.803,17.8463,17.803,17.8277,503000.0
2013-05-13 10:10:00,28.86,28.93,28.86,28.92,544200.0,17.8277,17.871,17.8277,17.8648,544200.0
2013-05-13 10:15:00,28.91,28.99,28.91,28.95,786200.0,17.8586,17.908,17.8586,17.8833,786200.0
2013-05-13 10:20:00,28.95,28.99,28.9,28.99,591100.0,17.8833,17.908,17.8524,17.908,591100.0
2013-05-13 10:25:00,28.98,29.02,28.95,29.0,918400.0,17.9019,17.9266,17.8833,17.9142,918400.0
2013-05-13 10:30:00,29.01,29.03,28.98,29.02,390100.0,17.9204,17.9327,17.9019,17.9266,390100.0
2013-05-13 10:35:00,29.02,29.03,28.99,29.02,579000.0,17.9266,17.9327,17.908,17.9266,579000.0
2013-05-13 10:40:00,29.02,29.08,29.02,29.06,465400.0,17.9266,17.9636,17.9266,17.9513,465400.0
2013-05-13 10:45:00,29.06,29.09,29.06,29.07,274300.0,17.9513,17.9698,17.9513,17.9575,274300.0
2013-05-13 10:50:00,29.08,29.08,29.06,29.07,352600.0,17.9636,17.9636,17.9513,17.9575,352600.0
2013-05-13 10:55:00,29.08,29.1,29.03,29.03,680300.0,17.9636,17.976,17.9327,17.9327,680300.0
2013-05-13 11:00:00,29.04,29.06,29.03,29.05,427500.0,17.9389,17.9513,17.9327,17.9451,427500.0
2013-05-13 11:05:00,29.05,29.07,29.05,29.05,278200.0,17.9451,17.9575,17.9451,17.9451,278200.0
2013-05-13 11:10:00,29.05,29.1,29.05,29.1,276800.0,17.9451,17.976,17.9451,17.976,276800.0
2013-05-13 11:15:00,29.1,29.13,29.09,29.1,457600.0,17.976,17.9945,17.9698,17.976,457600.0
2013-05-13 11:20:00,29.1,29.11,29.09,29.11,340900.0,17.976,17.9822,17.9698,17.9822,340900.0
2013-05-13 11:25:00,29.11,29.14,29.1,29.14,372800.0,17.9822,18.0007,17.976,18.0007,372800.0
2013-05-13 11:30:00,29.14,29.14,29.12,29.14,218600.0,18.0007,18.0007,17.9883,18.0007,218600.0
2013-05-13 11:35:00,29.14,29.16,29.06,29.07,526400.0,18.0007,18.0131,17.9513,17.9575,526400.0
2013-05-13 11:40:00,29.07,29.09,29.06,29.09,358700.0,17.9575,17.9698,17.9513,17.9698,358700.0
2013-05-13 11:45:00,29.09,29.09,29.06,29.07,275800.0,17.9698,17.9698,17.9513,17.9575,275800.0
2013-05-13 11:50:00,29.08,29.09,29.07,29.07,251100.0,17.9636,17.9698,17.9575,17.9575,251100.0
2013-05-13 11:55:00,29.08,29.08,29.04,29.05,168100.0,17.9636,17.9636,17.9389,17.9451,168100.0
2013-05-13 12:00:00,29.05,29.08,29.04,29.06,118000.0,17.9451,17.9636,17.9389,17.9513,118000.0
2013-05-13 12:05:00,29.07,29.11,29.06,29.08,410500.0,17.9575,17.9822,17.9513,17.9636,410500.0
2013-05-13 12:10:00,29.08,29.11,29.08,29.1,87700.0,17.9636,17.9822,17.9636,17.976,87700.0
2013-05-13 12:15:00,29.1,29.1,29.09,29.1,68300.0,17.976,17.976,17.9698,17.976,68300.0
2013-05-13 12:20:00,29.1,29.11,29.09,29.11,110400.0,17.976,17.9822,17.9698,17.9822,110400.0
2013-05-13 12:25:00,29.1,29.13,29.1,29.12,350900.0,17.976,17.9945,17.976,17.9883,350900.0
2013-05-13 12:30:00,29.12,29.13,29.1,29.12,235600.0,17.9883,17.9945,17.976,17.9883,235600.0
2013-05-13 12:35:00,29.13,29.14,29.11,29.12,121900.0,17.9945,18.0007,17.9822,17.9883,121900.0
2013-05-13 12:40:00,29.11,29.12,29.09,29.09,215900.0,17.9822,17.9883,17.9698,17.9698,215900.0
2013-05-13 12:45:00,29.1,29.1,29.07,29.07,176100.0,17.976,17.976,17.9575,17.9575,176100.0
2013-05-13 12:50:00,29.07,29.08,29.06,29.07,266800.0,17.9575,17.9636,17.9513,17.9575,266800.0
2013-05-13 12:55:00,29.07,29.09,29.05,29.08,180900.0,17.9575,17.9698,17.9451,17.9636,180900.0
2013-05-13 13:00:00,29.08,29.09,29.08,29.09,49500.0,17.9636,17.9698,17.9636,17.9698,49500.0
2013-05-13 13:05:00,29.09,29.09,29.08,29.09,68300.0,17.9698,17.9698,17.9636,17.9698,68300.0
2013-05-13 13:10:00,29.09,29.09,29.08,29.09,133300.0,17.9698,17.9698,17.9636,17.9698,133300.0
2013-05-13 13:15:00,29.08,29.1,29.08,29.09,213500.0,17.9636,17.976,17.9636,17.9698,213500.0
2013-05-13 13:20:00,29.1,29.1,29.09,29.1,224300.0,17.976,17.976,17.9698,17.976,224300.0
2013-05-13 13:25:00,29.1,29.1,29.09,29.09,94100.0,17.976,17.976,17.9698,17.9698,94100.0
2013-05-13 13:30:00,29.09,29.13,29.09,29.13,180300.0,17.9698,17.9945,17.9698,17.9945,180300.0
2013-05-13 13:35:00,29.13,29.13,29.09,29.09,229000.0,17.9945,17.9945,17.9698,17.9698,229000.0
2013-05-13 13:40:00,29.1,29.1,29.09,29.09,287600.0,17.976,17.976,17.9698,17.9698,287600.0
2013-05-13 13:45:00,29.1,29.1,29.09,29.1,167300.0,17.976,17.976,17.9698,17.976,167300.0
2013-05-13 13:50:00,29.1,29.12,29.09,29.11,272300.0,17.976,17.9883,17.9698,17.9822,272300.0
2013-05-13 13:55:00,29.12,29.14,29.11,29.14,579400.0,17.9883,18.0007,17.9822,18.0007,579400.0
2013-05-13 14:00:00,29.13,29.15,29.12,29.13,352100.0,17.9945,18.0069,17.9883,17.9945,352100.0
2013-05-13 14:05:00,29.14,29.14,29.13,29.13,84800.0,18.0007,18.0007,17.9945,17.9945,84800.0
2013-05-13 14:10:00,29.14,29.16,29.13,29.16,561100.0,18.0007,18.0131,17.9945,18.0131,561100.0
2013-05-13 14:15:00,29.16,29.17,29.16,29.17,238700.0,18.0131,18.0192,18.0131,18.0192,238700.0
2013-05-13 14:20:00,29.16,29.18,29.16,29.18,520900.0,18.0131,18.0254,18.0131,18.0254,520900.0
2013-05-13 14:25:00,29.17,29.2,29.16,29.2,593500.0,18.0192,18.0378,18.0131,18.0378,593500.0
2013-05-13 14:30:00,29.2,29.24,29.18,29.23,428400.0,18.0378,18.0625,18.0254,18.0563,428400.0
2013-05-13 14:35:00,29.23,29.24,29.22,29.23,254100.0,18.0563,18.0625,18.0501,18.0563,254100.0
2013-05-13 14:40:00,29.24,29.24,29.22,29.22,326100.0,18.0625,18.0625,18.0501,18.0501,326100.0
2013-05-13 14:45:00,29.22,29.22,29.21,29.21,121600.0,18.0501,18.0501,18.0439,18.0439,121600.0
2013-05-13 14:50:00,29.21,29.25,29.21,29.24,383300.0,18.0439,18.0687,18.0439,18.0625,383300.0
2013-05-13 14:55:00,29.25,29.28,29.23,29.27,406800.0,18.0687,18.0872,18.0563,18.081,406800.0
2013-05-13 15:00:00,29.27,29.28,29.26,29.27,311300.0,18.081,18.0872,18.0748,18.081,311300.0
2013-05-13 15:05:00,29.28,29.3,29.26,29.29,509000.0,18.0872,18.0995,18.0748,18.0934,509000.0
2013-05-13 15:10:00,29.28,29.29,29.26,29.27,362600.0,18.0872,18.0934,18.0748,18.081,362600.0
2013-05-13 15:15:00,29.27,29.3,29.25,29.3,504400.0,18.081,18.0995,18.0687,18.0995,504400.0
2013-05-13 15:20:00,29.3,29.3,29.26,29.27,546000.0,18.0995,18.0995,18.0748,18.081,546000.0
2013-05-13 15:25:00,29.27,29.27,29.25,29.27,341400.0,18.081,18.081,18.0687,18.081,341400.0
2013-05-13 15:30:00,29.27,29.31,29.26,29.28,746200.0,18.081,18.1057,18.0748,18.0872,746200.0
2013-05-13 15:35:00,29.29,29.32,29.28,29.3,836800.0,18.0934,18.1119,18.0872,18.0995,836800.0
2013-05-13 15:40:00,29.3,29.3,29.23,29.23,463400.0,18.0995,18.0995,18.0563,18.0563,463400.0
2013-05-13 15:45:00,29.23,29.27,29.21,29.24,639300.0,18.0563,18.081,18.0439,18.0625,639300.0
2013-05-13 15:50:00,29.24,29.32,29.22,29.31,1389100.0,18.0625,18.1119,18.0501,18.1057,1389100.0
2013-05-13 15:55:00,29.3,29.34,29.27,29.32,1555800.0,18.0995,18.1242,18.081,18.1119,1555800.0
2013-05-14 09:30:00,29.39,29.39,29.28,29.3,855900.0,18.1551,18.1551,18.0872,18.0995,855900.0
2013-05-14 09:35:00,29.31,29.39,29.3,29.39,432500.0,18.1057,18.1551,18.0995,18.1551,432500.0
2013-05-14 09:40:00,29.38,29.43,29.33,29.35,430000.0,18.149,18.1798,18.1181,18.1304,430000.0
2013-05-14 09:45:00,29.36,29.38,29.35,29.35,386100.0,18.1366,18.149,18.1304,18.1304,386100.0
2013-05-14 09:50:00,29.36,29.39,29.35,29.38,368300.0,18.1366,18.1551,18.1304,18.149,368300.0
2013-05-14 09:55:00,29.38,29.38,29.32,29.35,449800.0,18.149,18.149,18.1119,18.1304,449800.0
2013-05-14 10:00:00,29.35,29.37,29.28,29.29,401500.0,18.1304,18.1428,18.0872,18.0934,401500.0
2013-05-14 10:05:00,29.3,29.32,29.28,29.3,453900.0,18.0995,18.1119,18.0872,18.0995,453900.0
2013-05-14 10:10:00,29.31,29.31,29.28,29.3,380800.0,18.1057,18.1057,18.0872,18.0995,380800.0
2013-05-14 10:15:00,29.31,29.33,29.28,29.29,399500.0,18.1057,18.1181,18.0872,18.0934,399500.0
2013-05-14 10:20:00,29.29,29.32,29.28,29.32,291000.0,18.0934,18.1119,18.0872,18.1119,291000.0
2013-05-14 10:25:00,29.32,29.39,29.31,29.39,237600.0,18.1119,18.1551,18.1057,18.1551,237600.0
2013-05-14 10:30:00,29.39,29.41,29.35,29.4,372400.0,18.1551,18.1675,18.1304,18.1613,372400.0
2013-05-14 10:35:00,29.4,29.44,29.39,29.42,408200.0,18.1613,18.186,18.1551,18.1737,408200.0
2013-05-14 10:40:00,29.43,29.44,29.38,29.39,504600.0,18.1798,18.186,18.149,18.1551,504600.0
2013-05-14 10:45:00,29.39,29.41,29.39,29.4,262100.0,18.1551,18.1675,18.1551,18.1613,262100.0
2013-05-14 10:50:00,29.39,29.43,29.39,29.42,443400.0,18.1551,18.1798,18.1551,18.1737,443400.0
2013-05-14 10:55:00,29.42,29.46,29.41,29.46,307200.0,18.1737,18.1984,18.1675,18.1984,307200.0
2013-05-14 11:00:00,29.46,29.48,29.42,29.43,467300.0,18.1984,18.2107,18.1737,18.1798,467300.0
2013-05-14 11:05:00,29.43,29.44,29.39,29.41,306900.0,18.1798,18.186,18.1551,18.1675,306900.0
2013-05-14 11:10:00,29.41,29.41,29.36,29.37,317400.0,18.1675,18.1675,18.1366,18.1428,317400.0
2013-05-14 11:15:00,29.37,29.38,29.36,29.38,177700.0,18.1428,18.149,18.1366,18.149,177700.0
2013-05-14 11:20:00,29.38,29.38,29.35,29.36,222600.0,18.149,18.149,18.1304,18.1366,222600.0
2013-05-14 11:25:00,29.35,29.35,29.33,29.33,152000.0,18.1304,18.1304,18.1181,18.1181,152000.0
2013-05-14 11:30:00,29.34,29.35,29.32,29.33,426000.0,18.1242,18.1304,18.1119,18.1181,426000.0
2013-05-14 11:35:00,29.34,29.42,29.33,29.42,365800.0,18.1242,18.1737,18.1181,18.1737,365800.0
2013-05-14 11:40:00,29.42,29.43,29.4,29.42,195600.0,18.1737,18.1798,18.1613,18.1737,195600.0
2013-05-14 11:45:00,29.43,29.5,29.42,29.47,513600.0,18.1798,18.2231,18.1737,18.2046,513600.0
2013-05-14 11:50:00,29.47,29.47,29.41,29.43,173800.0,18.2046,18.2046,18.1675,18.1798,173800.0
2013-05-14 11:55:00,29.43,29.45,29.41,29.45,160800.0,18.1798,18.1922,18.1675,18.1922,160800.0
2013-05-14 12:00:00,29.44,29.45,29.4,29.4,231500.0,18.186,18.1922,18.1613,18.1613,231500.0
2013-05-14 12:05:00,29.4,29.41,29.37,29.4,184500.0,18.1613,18.1675,18.1428,18.1613,184500.0
2013-05-14 12:10:00,29.39,29.41,29.38,29.4,313100.0,18.1551,18.1675,18.149,18.1613,313100.0
2013-05-14 12:15:00,29.4,29.43,29.4,29.42,361400.0,18.1613,18.1798,18.1613,18.1737,361400.0
2013-05-14 12:20:00,29.42,29.42,29.37,29.37,208300.0,18.1737,18.1737,18.1428,18.1428,208300.0
2013-05-14 12:25:00,29.37,29.38,29.36,29.36,146300.0,18.1428,18.149,18.1366,18.1366,146300.0
2013-05-14 12:30:00,29.36,29.39,29.36,29.37,175000.0,18.1366,18.1551,18.1366,18.1428,175000.0
2013-05-14 12:35:00,29.37,29.41,29.36,29.4,150200.0,18.1428,18.1675,18.1366,18.1613,150200.0
2013-05-14 12:40:00,29.4,29.4,29.36,29.36,154400.0,18.1613,18.1613,18.1366,18.1366,154400.0
2013-05-14 12:45:00,29.37,29.37,29.35,29.36,120700.0,18.1428,18.1428,18.1304,18.1366,120700.0
2013-05-14 12:50:00,29.36,29.39,29.35,29.39,237800.0,18.1366,18.1551,18.1304,18.1551,237800.0
2013-05-14 12:55:00,29.39,29.39,29.35,29.35,186100.0,18.1551,18.1551,18.1304,18.1304,186100.0
2013-05-14 13:00:00,29.35,29.38,29.33,29.38,279400.0,18.1304,18.149,18.1181,18.149,279400.0
2013-05-14 13:05:00,29.37,29.39,29.35,29.35,225700.0,18.1428,18.1551,18.1304,18.1304,225700.0
2013-05-14 13:10:00,29.36,29.36,29.33,29.33,119800.0,18.1366,18.1366,18.1181,18.1181,119800.0
2013-05-14 13:15:00,29.33,29.36,29.33,29.35,175500.0,18.1181,18.1366,18.1181,18.1304,175500.0
2013-05-14 13:20:00,29.36,29.37,29.35,29.36,221800.0,18.1366,18.1428,18.1304,18.1366,221800.0
2013-05-14 13:25:00,29.37,29.37,29.36,29.37,122500.0,18.1428,18.1428,18.1366,18.1428,122500.0
2013-05-14 13:30:00,29.36,29.39,29.36,29.38,175400.0,18.1366,18.1551,18.1366,18.149,175400.0
2013-05-14 13:35:00,29.39,29.4,29.38,29.4,182300.0,18.1551,18.1613,18.149,18.1613,182300.0
2013-05-14 13:40:00,29.39,29.4,29.36,29.37,335300.0,18.1551,18.1613,18.1366,18.1428,335300.0
2013-05-14 13:45:00,29.37,29.39,29.36,29.36,155100.0,18.1428,18.1551,18.1366,18.1366,155100.0
2013-05-14 13:50:00,29.37,29.38,29.36,29.37,205300.0,18.1428,18.149,18.1366,18.1428,205300.0
2013-05-14 13:55:00,29.38,29.4,29.37,29.39,271300.0,18.149,18.1613,18.1428,18.1551,271300.0
2013-05-14 14:00:00,29.38,29.39,29.35,29.38,184600.0,18.149,18.1551,18.1304,18.149,184600.0
2013-05-14 14:05:00,29.38,29.39,29.36,29.38,227400.0,18.149,18.1551,18.1366,18.149,227400.0
2013-05-14 14:10:00,29.38,29.4,29.34,29.35,805700.0,18.149,18.1613,18.1242,18.1304,805700.0
2013-05-14 14:15:00,29.35,29.36,29.33,29.34,788800.0,18.1304,18.1366,18.1181,18.1242,788800.0
2013-05-14 14:20:00,29.33,29.36,29.33,29.35,246600.0,18.1181,18.1366,18.1181,18.1304,246600.0
2013-05-14 14:25:00,29.36,29.37,29.35,29.36,267700.0,18.1366,18.1428,18.1304,18.1366,267700.0
2013-05-14 14:30:00,29.36,29.38,29.34,29.36,493300.0,18.1366,18.149,18.1242,18.1366,493300.0
2013-05-14 14:35:00,29.35,29.4,29.35,29.38,603200.0,18.1304,18.1613,18.1304,18.149,603200.0
2013-05-14 14:40:00,29.39,29.42,29.37,29.39,369200.0,18.1551,18.1737,18.1428,18.1551,369200.0
2013-05-14 14:45:00,29.39,29.4,29.35,29.35,203100.0,18.1551,18.1613,18.1304,18.1304,203100.0
2013-05-14 14:50:00,29.35,29.36,29.32,29.35,297500.0,18.1304,18.1366,18.1119,18.1304,297500.0
2013-05-14 14:55:00,29.35,29.37,29.34,29.36,273400.0,18.1304,18.1428,18.1242,18.1366,273400.0
2013-05-14 15:00:00,29.35,29.4,29.34,29.38,374700.0,18.1304,18.1613,18.1242,18.149,374700.0
2013-05-14 15:05:00,29.38,29.38,29.35,29.38,220600.0,18.149,18.149,18.1304,18.149,220600.0
2013-05-14 15:10:00,29.38,29.42,29.38,29.41,194700.0,18.149,18.1737,18.149,18.1675,194700.0
2013-05-14 15:15:00,29.41,29.43,29.4,29.42,503600.0,18.1675,18.1798,18.1613,18.1737,503600.0
2013-05-14 15:20:00,29.43,29.43,29.38,29.39,206000.0,18.1798,18.1798,18.149,18.1551,206000.0
2013-05-14 15:25:00,29.38,29.41,29.38,29.38,288300.0,18.149,18.1675,18.149,18.149,288300.0
2013-05-14 15:30:00,29.39,29.45,29.38,29.44,481300.0,18.1551,18.1922,18.149,18.186,481300.0
2013-05-14 15:35:00,29.45,29.45,29.43,29.44,429300.0,18.1922,18.1922,18.1798,18.186,429300.0
2013-05-14 15:40:00,29.44,29.45,29.39,29.4,401900.0,18.186,18.1922,18.1551,18.1613,401900.0
2013-05-14 15:45:00,29.39,29.44,29.39,29.42,873700.0,18.1551,18.186,18.1551,18.1737,873700.0
2013-05-14 15:50:00,29.42,29.43,29.37,29.4,1065000.0,18.1737,18.1798,18.1428,18.1613,1065000.0
2013-05-14 15:55:00,29.4,29.45,29.36,29.39,2530900.0,18.1613,18.1922,18.1366,18.1551,2530900.0
2013-05-15 09:30:00,29.41,29.49,29.27,29.39,1303500.0,18.1675,18.2169,18.081,18.1551,1303500.0
2013-05-15 09:35:00,29.4,29.42,29.36,29.37,500700.0,18.1613,18.1737,18.1366,18.1428,500700.0
2013-05-15 09:40:00,29.38,29.38,29.33,29.33,667400.0,18.149,18.149,18.1181,18.1181,667400.0
2013-05-15 09:45:00,29.32,29.34,29.23,29.23,467100.0,18.1119,18.1242,18.0563,18.0563,467100.0
2013-05-15 09:50:00,29.24,29.33,29.23,29.3,336600.0,18.0625,18.1181,18.0563,18.0995,336600.0
2013-05-15 09:55:00,29.3,29.35,29.29,29.32,395100.0,18.0995,18.1304,18.0934,18.1119,395100.0
2013-05-15 10:00:00,29.32,29.36,29.31,29.35,351000.0,18.1119,18.1366,18.1057,18.1304,351000.0
2013-05-15 10:05:00,29.35,29.37,29.33,29.35,356600.0,18.1304,18.1428,18.1181,18.1304,356600.0
2013-05-15 10:10:00,29.35,29.36,29.34,29.35,266400.0,18.1304,18.1366,18.1242,18.1304,266400.0
2013-05-15 10:15:00,29.36,29.39,29.34,29.36,585300.0,18.1366,18.1551,18.1242,18.1366,585300.0
2013-05-15 10:20:00,29.36,29.36,29.34,29.36,177200.0,18.1366,18.1366,18.1242,18.1366,177200.0
2013-05-15 10:25:00,29.35,29.36,29.3,29.3,647200.0,18.1304,18.1366,18.0995,18.0995,647200.0
2013-05-15 10:30:00,29.3,29.33,29.28,29.33,454000.0,18.0995,18.1181,18.0872,18.1181,454000.0
2013-05-15 10:35:00,29.33,29.34,29.29,29.31,413000.0,18.1181,18.1242,18.0934,18.1057,413000.0
2013-05-15 10:40:00,29.32,29.32,29.28,29.3,550100.0,18.1119,18.1119,18.0872,18.0995,550100.0
2013-05-15 10:45:00,29.3,29.32,29.26,29.26,773500.0,18.0995,18.1119,18.0748,18.0748,773500.0
2013-05-15 10:50:00,29.27,29.3,29.24,29.25,441600.0,18.081,18.0995,18.0625,18.0687,441600.0
2013-05-15 10:55:00,29.25,29.3,29.24,29.27,519300.0,18.0687,18.0995,18.0625,18.081,519300.0
2013-05-15 11:00:00,29.28,29.35,29.27,29.32,461700.0,18.0872,18.1304,18.081,18.1119,461700.0
2013-05-15 11:05:00,29.32,29.34,29.31,29.33,392500.0,18.1119,18.1242,18.1057,18.1181,392500.0
2013-05-15 11:10:00,29.33,29.37,29.32,29.37,375400.0,18.1181,18.1428,18.1119,18.1428,375400.0
2013-05-15 11:15:00,29.37,29.4,29.36,29.4,243300.0,18.1428,18.1613,18.1366,18.1613,243300.0
2013-05-15 11:20:00,29.4,29.4,29.38,29.38,311900.0,18.1613,18.1613,18.149,18.149,311900.0
2013-05-15 11:25:00,29.38,29.39,29.36,29.37,401200.0,18.149,18.1551,18.1366,18.1428,401200.0
2013-05-15 11:30:00,29.37,29.38,29.35,29.37,313000.0,18.1428,18.149,18.1304,18.1428,313000.0
2013-05-15 11:35:00,29.36,29.42,29.36,29.41,271500.0,18.1366,18.1737,18.1366,18.1675,271500.0
2013-05-15 11:40:00,29.41,29.41,29.38,29.41,231500.0,18.1675,18.1675,18.149,18.1675,231500.0
2013-05-15 11:45:00,29.41,29.44,29.39,29.39,328800.0,18.1675,18.186,18.1551,18.1551,328800.0
2013-05-15 11:50:00,29.4,29.45,29.39,29.44,248400.0,18.1613,18.1922,18.1551,18.186,248400.0
2013-05-15 11:55:00,29.44,29.45,29.43,29.45,189300.0,18.186,18.1922,18.1798,18.1922,189300.0
2013-05-15 12:00:00,29.44,29.47,29.43,29.46,247100.0,18.186,18.2046,18.1798,18.1984,247100.0
2013-05-15 12:05:00,29.46,29.5,29.46,29.49,381700.0,18.1984,18.2231,18.1984,18.2169,381700.0
2013-05-15 12:10:00,29.49,29.53,29.46,29.52,242900.0,18.2169,18.2416,18.1984,18.2354,242900.0
2013-05-15 12:15:00,29.52,29.53,29.5,29.53,324600.0,18.2354,18.2416,18.2231,18.2416,324600.0
2013-05-15 12:20:00,29.53,29.56,29.51,29.54,371700.0,18.2416,18.2601,18.2293,18.2478,371700.0
2013-05-15 12:25:00,29.55,29.61,29.54,29.61,354600.0,18.254,18.291,18.2478,18.291,354600.0
2013-05-15 12:30:00,29.6,29.63,29.58,29.61,295600.0,18.2849,18.3034,18.2725,18.291,295600.0
2013-05-15 12:35:00,29.61,29.65,29.61,29.65,263800.0,18.291,18.3157,18.291,18.3157,263800.0
2013-05-15 12:40:00,29.65,29.66,29.63,29.64,273200.0,18.3157,18.3219,18.3034,18.3096,273200.0
2013-05-15 12:45:00,29.65,29.69,29.63,29.68,310600.0,18.3157,18.3405,18.3034,18.3343,310600.0
2013-05-15 12:50:00,29.69,29.69,29.66,29.67,191700.0,18.3405,18.3405,18.3219,18.3281,191700.0
2013-05-15 12:55:00,29.67,29.67,29.62,29.63,229500.0,18.3281,18.3281,18.2972,18.3034,229500.0
2013-05-15 13:00:00,29.62,29.63,29.6,29.62,306500.0,18.2972,18.3034,18.2849,18.2972,306500.0
2013-05-15 13:05:00,29.62,29.64,29.6,29.62,297700.0,18.2972,18.3096,18.2849,18.2972,297700.0
2013-05-15 13:10:00,29.63,29.64,29.61,29.62,153100.0,18.3034,18.3096,18.291,18.2972,153100.0
2013-05-15 13:15:00,29.62,29.63,29.59,29.61,143700.0,18.2972,18.3034,18.2787,18.291,143700.0
2013-05-15 13:20:00,29.62,29.63,29.58,29.6,168500.0,18.2972,18.3034,18.2725,18.2849,168500.0
2013-05-15 13:25:00,29.59,29.61,29.58,29.6,164300.0,18.2787,18.291,18.2725,18.2849,164300.0
2013-05-15 13:30:00,29.6,29.6,29.57,29.58,163900.0,18.2849,18.2849,18.2663,18.2725,163900.0
2013-05-15 13:35:00,29.59,29.62,29.58,29.58,163800.0,18.2787,18.2972,18.2725,18.2725,163800.0
2013-05-15 13:40:00,29.58,29.59,29.56,29.56,190100.0,18.2725,18.2787,18.2601,18.2601,190100.0
2013-05-15 13:45:00,29.57,29.59,29.56,29.58,158800.0,18.2663,18.2787,18.2601,18.2725,158800.0
2013-05-15 13:50:00,29.59,29.59,29.57,29.57,65100.0,18.2787,18.2787,18.2663,18.2663,65100.0
2013-05-15 13:55:00,29.58,29.58,29.52,29.53,247600.0,18.2725,18.2725,18.2354,18.2416,247600.0
2013-05-15 14:00:00,29.52,29.53,29.5,29.5,191200.0,18.2354,18.2416,18.2231,18.2231,191200.0
2013-05-15 14:05:00,29.5,29.51,29.49,29.49,106800.0,18.2231,18.2293,18.2169,18.2169,106800.0
2013-05-15 14:10:00,29.49,29.52,29.49,29.52,207700.0,18.2169,18.2354,18.2169,18.2354,207700.0
2013-05-15 14:15:00,29.52,29.52,29.48,29.48,214100.0,18.2354,18.2354,18.2107,18.2107,214100.0
2013-05-15 14:20:00,29.48,29.49,29.45,29.48,281800.0,18.2107,18.2169,18.1922,18.2107,281800.0
2013-05-15 14:25:00,29.48,29.49,29.45,29.46,337100.0,18.2107,18.2169,18.1922,18.1984,337100.0
2013-05-15 14:30:00,29.46,29.51,29.46,29.48,344300.0,18.1984,18.2293,18.1984,18.2107,344300.0
2013-05-15 14:35:00,29.47,29.48,29.45,29.46,80900.0,18.2046,18.2107,18.1922,18.1984,80900.0
2013-05-15 14:40:00,29.45,29.48,29.43,29.43,285500.0,18.1922,18.2107,18.1798,18.1798,285500.0
2013-05-15 14:45:00,29.43,29.47,29.42,29.46,238500.0,18.1798,18.2046,18.1737,18.1984,238500.0
2013-05-15 14:50:00,29.46,29.47,29.42,29.47,201500.0,18.1984,18.2046,18.1737,18.2046,201500.0
2013-05-15 14:55:00,29.46,29.48,29.44,29.47,205800.0,18.1984,18.2107,18.186,18.2046,205800.0
2013-05-15 15:00:00,29.47,29.48,29.45,29.47,199100.0,18.2046,18.2107,18.1922,18.2046,199100.0
2013-05-15 15:05:00,29.47,29.52,29.46,29.5,331200.0,18.2046,18.2354,18.1984,18.2231,331200.0
2013-05-15 15:10:00,29.5,29.54,29.49,29.53,518800.0,18.2231,18.2478,18.2169,18.2416,518800.0
2013-05-15 15:15:00,29.52,29.53,29.48,29.49,233100.0,18.2354,18.2416,18.2107,18.2169,233100.0
2013-05-15 15:20:00,29.5,29.52,29.46,29.5,427500.0,18.2231,18.2354,18.1984,18.2231,427500.0
2013-05-15 15:25:00,29.49,29.51,29.48,29.5,278300.0,18.2169,18.2293,18.2107,18.2231,278300.0
2013-05-15 15:30:00,29.5,29.55,29.49,29.53,428700.0,18.2231,18.254,18.2169,18.2416,428700.0
2013-05-15 15:35:00,29.54,29.59,29.53,29.59,326200.0,18.2478,18.2787,18.2416,18.2787,326200.0
2013-05-15 15:40:00,29.59,29.59,29.52,29.53,644300.0,18.2787,18.2787,18.2354,18.2416,644300.0
2013-05-15 15:45:00,29.53,29.57,29.52,29.53,804700.0,18.2416,18.2663,18.2354,18.2416,804700.0
2013-05-15 15:50:00,29.53,29.57,29.52,29.56,741300.0,18.2416,18.2663,18.2354,18.2601,741300.0
2013-05-15 15:55:00,29.56,29.6,29.55,29.55,839700.0,18.2601,18.2849,18.254,18.254,839700.0
2013-05-16 09:30:00,29.47,29.58,29.42,29.49,921100.0,18.2046,18.2725,18.1737,18.2169,921100.0
2013-05-16 09:35:00,29.48,29.55,29.46,29.54,512900.0,18.2107,18.254,18.1984,18.2478,512900.0
2013-05-16 09:40:00,29.55,29.55,29.52,29.54,399100.0,18.254,18.254,18.2354,18.2478,399100.0
2013-05-16 09:45:00,29.53,29.54,29.46,29.47,564600.0,18.2416,18.2478,18.1984,18.2046,564600.0
2013-05-16 09:50:00,29.47,29.55,29.46,29.55,209000.0,18.2046,18.254,18.1984,18.254,209000.0
2013-05-16 09:55:00,29.55,29.55,29.46,29.47,423500.0,18.254,18.254,18.1984,18.2046,423500.0
2013-05-16 10:00:00,29.47,29.48,29.39,29.39,654000.0,18.2046,18.2107,18.1551,18.1551,654000.0
2013-05-16 10:05:00,29.39,29.4,29.33,29.35,420800.0,18.1551,18.1613,18.1181,18.1304,420800.0
2013-05-16 10:10:00,29.35,29.44,29.35,29.44,300000.0,18.1304,18.186,18.1304,18.186,300000.0
2013-05-16 10:15:00,29.44,29.46,29.4,29.4,453400.0,18.186,18.1984,18.1613,18.1613,453400.0
2013-05-16 10:20:00,29.4,29.41,29.33,29.38,394500.0,18.1613,18.1675,18.1181,18.149,394500.0
2013-05-16 10:25:00,29.39,29.42,29.37,29.42,307600.0,18.1551,18.1737,18.1428,18.1737,307600.0
2013-05-16 10:30:00,29.42,29.44,29.36,29.39,316800.0,18.1737,18.186,18.1366,18.1551,316800.0
2013-05-16 10:35:00,29.39,29.43,29.37,29.39,399500.0,18.1551,18.1798,18.1428,18.1551,399500.0
2013-05-16 10:40:00,29.4,29.41,29.37,29.38,301400.0,18.1613,18.1675,18.1428,18.149,301400.0
2013-05-16 10:45:00,29.38,29.41,29.37,29.4,793800.0,18.149,18.1675,18.1428,18.1613,793800.0
2013-05-16 10:50:00,29.39,29.43,29.39,29.41,386000.0,18.1551,18.1798,18.1551,18.1675,386000.0
2013-05-16 10:55:00,29.41,29.41,29.34,29.35,193300.0,18.1675,18.1675,18.1242,18.1304,193300.0
2013-05-16 11:00:00,29.36,29.39,29.36,29.37,337800.0,18.1366,18.1551,18.1366,18.1428,337800.0
2013-05-16 11:05:00,29.37,29.38,29.3,29.31,403100.0,18.1428,18.149,18.0995,18.1057,403100.0
2013-05-16 11:10:00,29.31,29.35,29.31,29.34,655300.0,18.1057,18.1304,18.1057,18.1242,655300.0
2013-05-16 11:15:00,29.34,29.37,29.33,29.33,416100.0,18.1242,18.1428,18.1181,18.1181,416100.0
2013-05-16 11:20:00,29.34,29.34,29.25,29.27,465900.0,18.1242,18.1242,18.0687,18.081,465900.0
2013-05-16 11:25:00,29.28,29.3,29.27,29.28,246200.0,18.0872,18.0995,18.081,18.0872,246200.0
2013-05-16 11:30:00,29.28,29.34,29.28,29.34,338800.0,18.0872,18.1242,18.0872,18.1242,338800.0
2013-05-16 11:35:00,29.34,29.38,29.33,29.38,400800.0,18.1242,18.149,18.1181,18.149,400800.0
2013-05-16 11:40:00,29.37,29.41,29.36,29.37,683100.0,18.1428,18.1675,18.1366,18.1428,683100.0
2013-05-16 11:45:00,29.37,29.4,29.36,29.38,1078200.0,18.1428,18.1613,18.1366,18.149,1078200.0
2013-05-16 11:50:00,29.38,29.41,29.38,29.39,133100.0,18.149,18.1675,18.149,18.1551,133100.0
2013-05-16 11:55:00,29.39,29.41,29.39,29.41,351600.0,18.1551,18.1675,18.1551,18.1675,351600.0
2013-05-16 12:00:00,29.41,29.41,29.4,29.4,156300.0,18.1675,18.1675,18.1613,18.1613,156300.0
2013-05-16 12:05:00,29.4,29.41,29.38,29.41,322700.0,18.1613,18.1675,18.149,18.1675,322700.0
2013-05-16 12:10:00,29.41,29.42,29.4,29.41,189800.0,18.1675,18.1737,18.1613,18.1675,189800.0
2013-05-16 12:15:00,29.4,29.41,29.4,29.41,152800.0,18.1613,18.1675,18.1613,18.1675,152800.0
2013-05-16 12:20:00,29.4,29.41,29.39,29.4,291100.0,18.1613,18.1675,18.1551,18.1613,291100.0
2013-05-16 12:25:00,29.39,29.4,29.39,29.4,110600.0,18.1551,18.1613,18.1551,18.1613,110600.0
2013-05-16 12:30:00,29.4,29.41,29.39,29.39,420400.0,18.1613,18.1675,18.1551,18.1551,420400.0
2013-05-16 12:35:00,29.39,29.4,29.37,29.39,136100.0,18.1551,18.1613,18.1428,18.1551,136100.0
2013-05-16 12:40:00,29.38,29.41,29.38,29.41,318100.0,18.149,18.1675,18.149,18.1675,318100.0
2013-05-16 12:45:00,29.41,29.41,29.38,29.38,181700.0,18.1675,18.1675,18.149,18.149,181700.0
2013-05-16 12:50:00,29.38,29.4,29.38,29.4,247500.0,18.149,18.1613,18.149,18.1613,247500.0
2013-05-16 12:55:00,29.4,29.43,29.39,29.43,164400.0,18.1613,18.1798,18.1551,18.1798,164400.0
2013-05-16 13:00:00,29.43,29.43,29.39,29.4,312000.0,18.1798,18.1798,18.1551,18.1613,312000.0
2013-05-16 13:05:00,29.41,29.42,29.4,29.41,164700.0,18.1675,18.1737,18.1613,18.1675,164700.0
2013-05-16 13:10:00,29.42,29.43,29.41,29.43,69800.0,18.1737,18.1798,18.1675,18.1798,69800.0
2013-05-16 13:15:00,29.43,29.43,29.42,29.43,135000.0,18.1798,18.1798,18.1737,18.1798,135000.0
2013-05-16 13:20:00,29.43,29.44,29.41,29.42,185500.0,18.1798,18.186,18.1675,18.1737,185500.0
2013-05-16 13:25:00,29.42,29.44,29.42,29.44,120900.0,18.1737,18.186,18.1737,18.186,120900.0
2013-05-16 13:30:00,29.43,29.44,29.43,29.43,163900.0,18.1798,18.186,18.1798,18.1798,163900.0
2013-05-16 13:35:00,29.43,29.45,29.43,29.45,132300.0,18.1798,18.1922,18.1798,18.1922,132300.0
2013-05-16 13:40:00,29.44,29.48,29.44,29.48,172600.0,18.186,18.2107,18.186,18.2107,172600.0
2013-05-16 13:45:00,29.48,29.49,29.47,29.48,81300.0,18.2107,18.2169,18.2046,18.2107,81300.0
2013-05-16 13:50:00,29.48,29.49,29.47,29.47,97300.0,18.2107,18.2169,18.2046,18.2046,97300.0
2013-05-16 13:55:00,29.47,29.48,29.45,29.45,159800.0,18.2046,18.2107,18.1922,18.1922,159800.0
2013-05-16 14:00:00,29.45,29.48,29.45,29.46,245600.0,18.1922,18.2107,18.1922,18.1984,245600.0
2013-05-16 14:05:00,29.45,29.46,29.41,29.43,197800.0,18.1922,18.1984,18.1675,18.1798,197800.0
2013-05-16 14:10:00,29.43,29.46,29.43,29.45,226300.0,18.1798,18.1984,18.1798,18.1922,226300.0
2013-05-16 14:15:00,29.45,29.46,29.43,29.43,201800.0,18.1922,18.1984,18.1798,18.1798,201800.0
2013-05-16 14:20:00,29.43,29.44,29.42,29.44,108900.0,18.1798,18.186,18.1737,18.186,108900.0
2013-05-16 14:25:00,29.44,29.45,29.41,29.41,217700.0,18.186,18.1922,18.1675,18.1675,217700.0
2013-05-16 14:30:00,29.42,29.43,29.4,29.42,523200.0,18.1737,18.1798,18.1613,18.1737,523200.0
2013-05-16 14:35:00,29.42,29.43,29.41,29.41,142900.0,18.1737,18.1798,18.1675,18.1675,142900.0
2013-05-16 14:40:00,29.42,29.42,29.34,29.35,211400.0,18.1737,18.1737,18.1242,18.1304,211400.0
2013-05-16 14:45:00,29.35,29.4,29.35,29.4,296600.0,18.1304,18.1613,18.1304,18.1613,296600.0
2013-05-16 14:50:00,29.39,29.4,29.36,29.38,300800.0,18.1551,18.1613,18.1366,18.149,300800.0
2013-05-16 14:55:00,29.38,29.38,29.37,29.38,106400.0,18.149,18.149,18.1428,18.149,106400.0
2013-05-16 15:00:00,29.37,29.41,29.37,29.41,236500.0,18.1428,18.1675,18.1428,18.1675,236500.0
2013-05-16 15:05:00,29.4,29.42,29.39,29.4,323300.0,18.1613,18.1737,18.1551,18.1613,323300.0
2013-05-16 15:10:00,29.4,29.41,29.36,29.37,207700.0,18.1613,18.1675,18.1366,18.1428,207700.0
2013-05-16 15:15:00,29.36,29.37,29.29,29.29,304000.0,18.1366,18.1428,18.0934,18.0934,304000.0
2013-05-16 15:20:00,29.3,29.32,29.27,29.3,358200.0,18.0995,18.1119,18.081,18.0995,358200.0
2013-05-16 15:25:00,29.3,29.34,29.29,29.33,364800.0,18.0995,18.1242,18.0934,18.1181,364800.0
2013-05-16 15:30:00,29.34,29.34,29.3,29.33,358100.0,18.1242,18.1242,18.0995,18.1181,358100.0
2013-05-16 15:35:00,29.32,29.33,29.26,29.29,449400.0,18.1119,18.1181,18.0748,18.0934,449400.0
2013-05-16 15:40:00,29.3,29.33,29.28,29.32,368700.0,18.0995,18.1181,18.0872,18.1119,368700.0
2013-05-16 15:45:00,29.33,29.33,29.25,29.26,550700.0,18.1181,18.1181,18.0687,18.0748,550700.0
2013-05-16 15:50:00,29.27,29.28,29.22,29.22,595300.0,18.081,18.0872,18.0501,18.0501,595300.0
2013-05-16 15:55:00,29.23,29.28,29.22,29.26,902800.0,18.0563,18.0872,18.0501,18.0748,902800.0
2013-05-17 09:30:00,29.21,29.37,29.15,29.28,3434100.0,18.0439,18.1428,18.0069,18.0872,3434100.0
2013-05-17 09:35:00,29.29,29.29,29.2,29.21,376200.0,18.0934,18.0934,18.0378,18.0439,376200.0
2013-05-17 09:40:00,29.2,29.2,29.13,29.13,507900.0,18.0378,18.0378,17.9945,17.9945,507900.0
2013-05-17 09:45:00,29.13,29.14,29.1,29.13,415100.0,17.9945,18.0007,17.976,17.9945,415100.0
2013-05-17 09:50:00,29.13,29.14,29.05,29.1,407600.0,17.9945,18.0007,17.9451,17.976,407600.0
2013-05-17 09:55:00,29.1,29.19,29.08,29.19,293800.0,17.976,18.0316,17.9636,18.0316,293800.0
2013-05-17 10:00:00,29.18,29.23,29.17,29.21,436500.0,18.0254,18.0563,18.0192,18.0439,436500.0
2013-05-17 10:05:00,29.2,29.21,29.14,29.15,347100.0,18.0378,18.0439,18.0007,18.0069,347100.0
2013-05-17 10:10:00,29.14,29.17,29.13,29.14,363000.0,18.0007,18.0192,17.9945,18.0007,363000.0
2013-05-17 10:15:00,29.15,29.2,29.13,29.16,388800.0,18.0069,18.0378,17.9945,18.0131,388800.0
2013-05-17 10:20:00,29.16,29.19,29.09,29.1,899900.0,18.0131,18.0316,17.9698,17.976,899900.0
2013-05-17 10:25:00,29.1,29.12,29.04,29.11,393600.0,17.976,17.9883,17.9389,17.9822,393600.0
2013-05-17 10:30:00,29.11,29.13,29.06,29.06,302900.0,17.9822,17.9945,17.9513,17.9513,302900.0
2013-05-17 10:35:00,29.06,29.06,29.01,29.02,282100.0,17.9513,17.9513,17.9204,17.9266,282100.0
2013-05-17 10:40:00,29.01,29.02,28.96,28.96,381200.0,17.9204,17.9266,17.8895,17.8895,381200.0
2013-05-17 10:45:00,28.97,28.97,28.92,28.92,467500.0,17.8957,17.8957,17.8648,17.8648,467500.0
2013-05-17 10:50:00,28.92,28.93,28.85,28.88,496900.0,17.8648,17.871,17.8216,17.8401,496900.0
2013-05-17 10:55:00,28.87,28.88,28.83,28.86,640200.0,17.8339,17.8401,17.8092,17.8277,640200.0
2013-05-17 11:00:00,28.86,28.93,28.86,28.92,577300.0,17.8277,17.871,17.8277,17.8648,577300.0
2013-05-17 11:05:00,28.92,28.98,28.9,28.9,1009200.0,17.8648,17.9019,17.8524,17.8524,1009200.0
2013-05-17 11:10:00,28.9,28.95,28.89,28.95,613900.0,17.8524,17.8833,17.8463,17.8833,613900.0
2013-05-17 11:15:00,28.95,29.02,28.95,29.0,562900.0,17.8833,17.9266,17.8833,17.9142,562900.0
2013-05-17 11:20:00,29.0,29.03,28.98,29.02,302200.0,17.9142,17.9327,17.9019,17.9266,302200.0
2013-05-17 11:25:00,29.03,29.03,28.98,28.99,386300.0,17.9327,17.9327,17.9019,17.908,386300.0
2013-05-17 11:30:00,28.98,29.01,28.96,28.98,532000.0,17.9019,17.9204,17.8895,17.9019,532000.0
2013-05-17 11:35:00,28.98,29.01,28.96,28.97,206000.0,17.9019,17.9204,17.8895,17.8957,206000.0
2013-05-17 11:40:00,28.98,28.98,28.93,28.94,217100.0,17.9019,17.9019,17.871,17.8772,217100.0
2013-05-17 11:45:00,28.93,28.94,28.93,28.94,90000.0,17.871,17.8772,17.871,17.8772,90000.0
2013-05-17 11:50:00,28.94,28.97,28.93,28.95,413000.0,17.8772,17.8957,17.871,17.8833,413000.0
2013-05-17 11:55:00,28.95,28.97,28.94,28.96,182500.0,17.8833,17.8957,17.8772,17.8895,182500.0
2013-05-17 12:00:00,28.96,28.96,28.94,28.94,248700.0,17.8895,17.8895,17.8772,17.8772,248700.0
2013-05-17 12:05:00,28.94,28.94,28.91,28.94,295300.0,17.8772,17.8772,17.8586,17.8772,295300.0
2013-05-17 12:10:00,28.93,28.94,28.91,28.93,407600.0,17.871,17.8772,17.8586,17.871,407600.0
2013-05-17 12:15:00,28.93,28.93,28.9,28.92,258400.0,17.871,17.871,17.8524,17.8648,258400.0
2013-05-17 12:20:00,28.93,28.95,28.92,28.92,195000.0,17.871,17.8833,17.8648,17.8648,195000.0
2013-05-17 12:25:00,28.92,28.93,28.89,28.91,281500.0,17.8648,17.871,17.8463,17.8586,281500.0
2013-05-17 12:30:00,28.91,28.92,28.9,28.91,130500.0,17.8586,17.8648,17.8524,17.8586,130500.0
2013-05-17 12:35:00,28.91,28.91,28.88,28.88,193300.0,17.8586,17.8586,17.8401,17.8401,193300.0
2013-05-17 12:40:00,28.88,28.89,28.85,28.88,537900.0,17.8401,17.8463,17.8216,17.8401,537900.0
2013-05-17 12:45:00,28.89,28.9,28.87,28.88,185600.0,17.8463,17.8524,17.8339,17.8401,185600.0
2013-05-17 12:50:00,28.88,28.89,28.85,28.85,140700.0,17.8401,17.8463,17.8216,17.8216,140700.0
2013-05-17 12:55:00,28.85,28.86,28.85,28.85,55700.0,17.8216,17.8277,17.8216,17.8216,55700.0
2013-05-17 13:00:00,28.85,28.88,28.85,28.87,375100.0,17.8216,17.8401,17.8216,17.8339,375100.0
2013-05-17 13:05:00,28.88,28.91,28.87,28.91,374800.0,17.8401,17.8586,17.8339,17.8586,374800.0
2013-05-17 13:10:00,28.9,28.91,28.88,28.9,189200.0,17.8524,17.8586,17.8401,17.8524,189200.0
2013-05-17 13:15:00,28.89,28.9,28.89,28.89,115000.0,17.8463,17.8524,17.8463,17.8463,115000.0
2013-05-17 13:20:00,28.9,28.92,28.89,28.92,281500.0,17.8524,17.8648,17.8463,17.8648,281500.0
2013-05-17 13:25:00,28.92,28.94,28.91,28.91,394200.0,17.8648,17.8772,17.8586,17.8586,394200.0
2013-05-17 13:30:00,28.92,28.92,28.9,28.91,162100.0,17.8648,17.8648,17.8524,17.8586,162100.0
2013-05-17 13:35:00,28.91,28.91,28.89,28.9,150700.0,17.8586,17.8586,17.8463,17.8524,150700.0
2013-05-17 13:40:00,28.91,28.98,28.9,28.96,442300.0,17.8586,17.9019,17.8524,17.8895,442300.0
2013-05-17 13:45:00,28.96,28.96,28.92,28.93,151800.0,17.8895,17.8895,17.8648,17.871,151800.0
2013-05-17 13:50:00,28.92,28.93,28.92,28.93,46500.0,17.8648,17.871,17.8648,17.871,46500.0
2013-05-17 13:55:00,28.93,28.96,28.92,28.94,485100.0,17.871,17.8895,17.8648,17.8772,485100.0
2013-05-17 14:00:00,28.94,28.97,28.93,28.93,378000.0,17.8772,17.8957,17.871,17.871,378000.0
2013-05-17 14:05:00,28.93,28.97,28.9,28.96,652400.0,17.871,17.8957,17.8524,17.8895,652400.0
2013-05-17 14:10:00,28.97,28.98,28.94,28.96,370800.0,17.8957,17.9019,17.8772,17.8895,370800.0
2013-05-17 14:15:00,28.96,28.97,28.94,28.95,375100.0,17.8895,17.8957,17.8772,17.8833,375100.0
2013-05-17 14:20:00,28.96,28.96,28.92,28.95,355700.0,17.8895,17.8895,17.8648,17.8833,355700.0
2013-05-17 14:25:00,28.96,28.98,28.95,28.96,372200.0,17.8895,17.9019,17.8833,17.8895,372200.0
2013-05-17 14:30:00,28.95,28.97,28.95,28.97,160200.0,17.8833,17.8957,17.8833,17.8957,160200.0
2013-05-17 14:35:00,28.97,28.97,28.94,28.94,413700.0,17.8957,17.8957,17.8772,17.8772,413700.0
2013-05-17 14:40:00,28.95,29.0,28.94,28.98,433000.0,17.8833,17.9142,17.8772,17.9019,433000.0
2013-05-17 14:45:00,28.98,29.02,28.96,29.01,451900.0,17.9019,17.9266,17.8895,17.9204,451900.0
2013-05-17 14:50:00,29.01,29.05,29.01,29.04,411200.0,17.9204,17.9451,17.9204,17.9389,411200.0
2013-05-17 14:55:00,29.04,29.06,29.02,29.05,316300.0,17.9389,17.9513,17.9266,17.9451,316300.0
2013-05-17 15:00:00,29.06,29.08,29.04,29.06,333800.0,17.9513,17.9636,17.9389,17.9513,333800.0
2013-05-17 15:05:00,29.06,29.07,29.03,29.04,320900.0,17.9513,17.9575,17.9327,17.9389,320900.0
2013-05-17 15:10:00,29.04,29.05,29.01,29.04,332700.0,17.9389,17.9451,17.9204,17.9389,332700.0
2013-05-17 15:15:00,29.04,29.05,29.02,29.03,170700.0,17.9389,17.9451,17.9266,17.9327,170700.0
2013-05-17 15:20:00,29.03,29.08,29.02,29.07,605900.0,17.9327,17.9636,17.9266,17.9575,605900.0
2013-05-17 15:25:00,29.05,29.08,29.05,29.05,336400.0,17.9451,17.9636,17.9451,17.9451,336400.0
2013-05-17 15:30:00,29.05,29.08,29.04,29.05,480000.0,17.9451,17.9636,17.9389,17.9451,480000.0
2013-05-17 15:35:00,29.05,29.06,29.04,29.04,398400.0,17.9451,17.9513,17.9389,17.9389,398400.0
2013-05-17 15:40:00,29.04,29.05,29.02,29.03,643400.0,17.9389,17.9451,17.9266,17.9327,643400.0
2013-05-17 15:45:00,29.04,29.08,29.03,29.05,842900.0,17.9389,17.9636,17.9327,17.9451,842900.0
2013-05-17 15:50:00,29.04,29.05,28.99,29.0,794000.0,17.9389,17.9451,17.908,17.9142,794000.0
2013-05-17 15:55:00,29.01,29.01,28.94,28.97,2370800.0,17.9204,17.9204,17.8772,17.8957,2370800.0
2013-05-20 09:30:00,28.97,28.98,28.88,28.92,863400.0,17.8957,17.9019,17.8401,17.8648,863400.0
2013-05-20 09:35:00,28.93,28.93,28.89,28.9,291700.0,17.871,17.871,17.8463,17.8524,291700.0
2013-05-20 09:40:00,28.9,28.91,28.86,28.91,422000.0,17.8524,17.8586,17.8277,17.8586,422000.0
2013-05-20 09:45:00,28.9,28.92,28.89,28.9,363300.0,17.8524,17.8648,17.8463,17.8524,363300.0
2013-05-20 09:50:00,28.91,28.91,28.86,28.86,257300.0,17.8586,17.8586,17.8277,17.8277,257300.0
2013-05-20 09:55:00,28.87,28.95,28.86,28.95,545500.0,17.8339,17.8833,17.8277,17.8833,545500.0
2013-05-20 10:00:00,28.95,28.97,28.94,28.94,371200.0,17.8833,17.8957,17.8772,17.8772,371200.0
2013-05-20 10:05:00,28.95,28.98,28.93,28.96,551200.0,17.8833,17.9019,17.871,17.8895,551200.0
2013-05-20 10:10:00,28.95,28.98,28.94,28.96,595900.0,17.8833,17.9019,17.8772,17.8895,595900.0
2013-05-20 10:15:00,28.96,28.98,28.94,28.97,405300.0,17.8895,17.9019,17.8772,17.8957,405300.0
2013-05-20 10:20:00,28.97,28.99,28.96,28.99,434000.0,17.8957,17.908,17.8895,17.908,434000.0
2013-05-20 10:25:00,28.99,28.99,28.97,28.99,319400.0,17.908,17.908,17.8957,17.908,319400.0
2013-05-20 10:30:00,28.99,29.0,28.98,29.0,373400.0,17.908,17.9142,17.9019,17.9142,373400.0
2013-05-20 10:35:00,29.0,29.0,28.98,28.99,281500.0,17.9142,17.9142,17.9019,17.908,281500.0
2013-05-20 10:40:00,29.0,29.02,28.97,28.99,409200.0,17.9142,17.9266,17.8957,17.908,409200.0
2013-05-20 10:45:00,28.99,28.99,28.94,28.95,224300.0,17.908,17.908,17.8772,17.8833,224300.0
2013-05-20 10:50:00,28.94,28.96,28.92,28.96,361900.0,17.8772,17.8895,17.8648,17.8895,361900.0
2013-05-20 10:55:00,28.96,28.96,28.91,28.92,332200.0,17.8895,17.8895,17.8586,17.8648,332200.0
2013-05-20 11:00:00,28.93,28.95,28.93,28.95,412900.0,17.871,17.8833,17.871,17.8833,412900.0
2013-05-20 11:05:00,28.95,28.95,28.92,28.93,292200.0,17.8833,17.8833,17.8648,17.871,292200.0
2013-05-20 11:10:00,28.93,28.93,28.9,28.91,273300.0,17.871,17.871,17.8524,17.8586,273300.0
2013-05-20 11:15:00,28.91,28.94,28.9,28.94,341100.0,17.8586,17.8772,17.8524,17.8772,341100.0
2013-05-20 11:20:00,28.94,28.95,28.92,28.93,288900.0,17.8772,17.8833,17.8648,17.871,288900.0
2013-05-20 11:25:00,28.92,28.95,28.91,28.95,286000.0,17.8648,17.8833,17.8586,17.8833,286000.0
2013-05-20 11:30:00,28.95,28.96,28.92,28.92,242800.0,17.8833,17.8895,17.8648,17.8648,242800.0
2013-05-20 11:35:00,28.92,28.93,28.9,28.9,142400.0,17.8648,17.871,17.8524,17.8524,142400.0
2013-05-20 11:40:00,28.91,28.94,28.91,28.92,285000.0,17.8586,17.8772,17.8586,17.8648,285000.0
2013-05-20 11:45:00,28.92,28.93,28.91,28.92,132400.0,17.8648,17.871,17.8586,17.8648,132400.0
2013-05-20 11:50:00,28.92,28.92,28.9,28.9,122600.0,17.8648,17.8648,17.8524,17.8524,122600.0
2013-05-20 11:55:00,28.9,28.91,28.9,28.91,102400.0,17.8524,17.8586,17.8524,17.8586,102400.0
2013-05-20 12:00:00,28.9,28.92,28.9,28.91,208100.0,17.8524,17.8648,17.8524,17.8586,208100.0
2013-05-20 12:05:00,28.91,28.92,28.89,28.91,442600.0,17.8586,17.8648,17.8463,17.8586,442600.0
2013-05-20 12:10:00,28.91,28.92,28.9,28.91,163300.0,17.8586,17.8648,17.8524,17.8586,163300.0
2013-05-20 12:15:00,28.92,28.92,28.88,28.88,207200.0,17.8648,17.8648,17.8401,17.8401,207200.0
2013-05-20 12:20:00,28.88,28.92,28.88,28.92,263600.0,17.8401,17.8648,17.8401,17.8648,263600.0
2013-05-20 12:25:00,28.92,28.94,28.91,28.93,150800.0,17.8648,17.8772,17.8586,17.871,150800.0
2013-05-20 12:30:00,28.94,28.96,28.93,28.96,196400.0,17.8772,17.8895,17.871,17.8895,196400.0
2013-05-20 12:35:00,28.95,28.96,28.94,28.95,363200.0,17.8833,17.8895,17.8772,17.8833,363200.0
2013-05-20 12:40:00,28.94,28.95,28.94,28.95,104400.0,17.8772,17.8833,17.8772,17.8833,104400.0
2013-05-20 12:45:00,28.95,28.98,28.93,28.96,688000.0,17.8833,17.9019,17.871,17.8895,688000.0
2013-05-20 12:50:00,28.96,28.97,28.92,28.92,176600.0,17.8895,17.8957,17.8648,17.8648,176600.0
2013-05-20 12:55:00,28.92,28.93,28.89,28.92,334400.0,17.8648,17.871,17.8463,17.8648,334400.0
2013-05-20 13:00:00,28.93,28.93,28.9,28.91,257300.0,17.871,17.871,17.8524,17.8586,257300.0
2013-05-20 13:05:00,28.91,28.92,28.91,28.92,146300.0,17.8586,17.8648,17.8586,17.8648,146300.0
2013-05-20 13:10:00,28.92,28.92,28.91,28.91,166500.0,17.8648,17.8648,17.8586,17.8586,166500.0
2013-05-20 13:15:00,28.91,28.92,28.85,28.86,561100.0,17.8586,17.8648,17.8216,17.8277,561100.0
2013-05-20 13:20:00,28.86,28.9,28.85,28.87,428300.0,17.8277,17.8524,17.8216,17.8339,428300.0
2013-05-20 13:25:00,28.87,28.88,28.85,28.86,517100.0,17.8339,17.8401,17.8216,17.8277,517100.0
2013-05-20 13:30:00,28.85,28.87,28.81,28.81,493800.0,17.8216,17.8339,17.7968,17.7968,493800.0
2013-05-20 13:35:00,28.81,28.85,28.81,28.84,362400.0,17.7968,17.8216,17.7968,17.8154,362400.0
2013-05-20 13:40:00,28.84,28.85,28.8,28.83,327600.0,17.8154,17.8216,17.7907,17.8092,327600.0
2013-05-20 13:45:00,28.83,28.86,28.82,28.83,470300.0,17.8092,17.8277,17.803,17.8092,470300.0
2013-05-20 13:50:00,28.83,28.85,28.83,28.84,177900.0,17.8092,17.8216,17.8092,17.8154,177900.0
2013-05-20 13:55:00,28.84,28.85,28.84,28.85,245800.0,17.8154,17.8216,17.8154,17.8216,245800.0
2013-05-20 14:00:00,28.85,28.85,28.8,28.8,183600.0,17.8216,17.8216,17.7907,17.7907,183600.0
2013-05-20 14:05:00,28.8,28.81,28.79,28.79,227300.0,17.7907,17.7968,17.7845,17.7845,227300.0
2013-05-20 14:10:00,28.79,28.8,28.77,28.77,118000.0,17.7845,17.7907,17.7721,17.7721,118000.0
2013-05-20 14:15:00,28.77,28.79,28.76,28.76,226100.0,17.7721,17.7845,17.766,17.766,226100.0
2013-05-20 14:20:00,28.77,28.82,28.76,28.82,315600.0,17.7721,17.803,17.766,17.803,315600.0
2013-05-20 14:25:00,28.82,28.82,28.8,28.8,184300.0,17.803,17.803,17.7907,17.7907,184300.0
2013-05-20 14:30:00,28.8,28.84,28.8,28.84,238800.0,17.7907,17.8154,17.7907,17.8154,238800.0
2013-05-20 14:35:00,28.84,28.85,28.82,28.82,254000.0,17.8154,17.8216,17.803,17.803,254000.0
2013-05-20 14:40:00,28.82,28.83,28.79,28.79,135500.0,17.803,17.8092,17.7845,17.7845,135500.0
2013-05-20 14:45:00,28.79,28.8,28.78,28.79,221600.0,17.7845,17.7907,17.7783,17.7845,221600.0
2013-05-20 14:50:00,28.79,28.8,28.78,28.79,206900.0,17.7845,17.7907,17.7783,17.7845,206900.0
2013-05-20 14:55:00,28.79,28.8,28.79,28.8,171700.0,17.7845,17.7907,17.7845,17.7907,171700.0
2013-05-20 15:00:00,28.79,28.8,28.76,28.78,475400.0,17.7845,17.7907,17.766,17.7783,475400.0
2013-05-20 15:05:00,28.78,28.79,28.78,28.79,151900.0,17.7783,17.7845,17.7783,17.7845,151900.0
2013-05-20 15:10:00,28.79,28.79,28.75,28.75,434700.0,17.7845,17.7845,17.7598,17.7598,434700.0
2013-05-20 15:15:00,28.75,28.76,28.73,28.73,221800.0,17.7598,17.766,17.7474,17.7474,221800.0
2013-05-20 15:20:00,28.73,28.74,28.72,28.72,342400.0,17.7474,17.7536,17.7413,17.7413,342400.0
2013-05-20 15:25:00,28.72,28.76,28.71,28.76,623700.0,17.7413,17.766,17.7351,17.766,623700.0
2013-05-20 15:30:00,28.75,28.77,28.73,28.73,340900.0,17.7598,17.7721,17.7474,17.7474,340900.0
2013-05-20 15:35:00,28.73,28.74,28.69,28.7,401900.0,17.7474,17.7536,17.7227,17.7289,401900.0
2013-05-20 15:40:00,28.69,28.75,28.69,28.74,571600.0,17.7227,17.7598,17.7227,17.7536,571600.0
2013-05-20 15:45:00,28.74,28.74,28.69,28.7,679500.0,17.7536,17.7536,17.7227,17.7289,679500.0
2013-05-20 15:50:00,28.7,28.7,28.65,28.66,959600.0,17.7289,17.7289,17.698,17.7042,959600.0
2013-05-20 15:55:00,28.66,28.72,28.65,28.69,2104100.0,17.7042,17.7413,17.698,17.7227,2104100.0
2013-05-21 09:30:00,28.71,28.73,28.56,28.67,924200.0,17.7351,17.7474,17.6424,17.7104,924200.0
2013-05-21 09:35:00,28.67,28.7,28.59,28.65,1033400.0,17.7104,17.7289,17.6609,17.698,1033400.0
2013-05-21 09:40:00,28.66,28.68,28.59,28.62,946400.0,17.7042,17.7165,17.6609,17.6795,946400.0
2013-05-21 09:45:00,28.61,28.62,28.59,28.62,632600.0,17.6733,17.6795,17.6609,17.6795,632600.0
2013-05-21 09:50:00,28.62,28.65,28.57,28.6,622300.0,17.6795,17.698,17.6486,17.6671,622300.0
2013-05-21 09:55:00,28.6,28.61,28.59,28.6,622500.0,17.6671,17.6733,17.6609,17.6671,622500.0
2013-05-21 10:00:00,28.6,28.64,28.58,28.63,674500.0,17.6671,17.6918,17.6548,17.6857,674500.0
2013-05-21 10:05:00,28.63,28.63,28.55,28.55,467800.0,17.6857,17.6857,17.6362,17.6362,467800.0
2013-05-21 10:10:00,28.55,28.56,28.43,28.44,1196300.0,17.6362,17.6424,17.5621,17.5683,1196300.0
2013-05-21 10:15:00,28.43,28.47,28.4,28.47,650200.0,17.5621,17.5868,17.5436,17.5868,650200.0
2013-05-21 10:20:00,28.46,28.47,28.37,28.37,716100.0,17.5806,17.5868,17.525,17.525,716100.0
2013-05-21 10:25:00,28.37,28.38,28.33,28.36,1006300.0,17.525,17.5312,17.5003,17.5189,1006300.0
2013-05-21 10:30:00,28.36,28.39,28.31,28.37,735500.0,17.5189,17.5374,17.488,17.525,735500.0
2013-05-21 10:35:00,28.36,28.4,28.33,28.38,775700.0,17.5189,17.5436,17.5003,17.5312,775700.0
2013-05-21 10:40:00,28.39,28.42,28.36,28.38,474900.0,17.5374,17.5559,17.5189,17.5312,474900.0
2013-05-21 10:45:00,28.38,28.4,28.37,28.38,389000.0,17.5312,17.5436,17.525,17.5312,389000.0
2013-05-21 10:50:00,28.38,28.38,28.33,28.34,1127100.0,17.5312,17.5312,17.5003,17.5065,1127100.0
2013-05-21 10:55:00,28.33,28.36,28.33,28.35,345400.0,17.5003,17.5189,17.5003,17.5127,345400.0
2013-05-21 11:00:00,28.35,28.39,28.34,28.38,204700.0,17.5127,17.5374,17.5065,17.5312,204700.0
2013-05-21 11:05:00,28.39,28.43,28.35,28.41,883700.0,17.5374,17.5621,17.5127,17.5498,883700.0
2013-05-21 11:10:00,28.41,28.45,28.37,28.41,570000.0,17.5498,17.5745,17.525,17.5498,570000.0
2013-05-21 11:15:00,28.41,28.43,28.37,28.4,586700.0,17.5498,17.5621,17.525,17.5436,586700.0
2013-05-21 11:20:00,28.39,28.42,28.36,28.38,241500.0,17.5374,17.5559,17.5189,17.5312,241500.0
2013-05-21 11:25:00,28.38,28.4,28.37,28.4,232300.0,17.5312,17.5436,17.525,17.5436,232300.0
2013-05-21 11:30:00,28.39,28.46,28.39,28.44,553400.0,17.5374,17.5806,17.5374,17.5683,553400.0
2013-05-21 11:35:00,28.44,28.45,28.41,28.41,277200.0,17.5683,17.5745,17.5498,17.5498,277200.0
2013-05-21 11:40:00,28.42,28.43,28.37,28.4,870500.0,17.5559,17.5621,17.525,17.5436,870500.0
2013-05-21 11:45:00,28.4,28.42,28.39,28.4,342000.0,17.5436,17.5559,17.5374,17.5436,342000.0
2013-05-21 11:50:00,28.4,28.44,28.39,28.44,171400.0,17.5436,17.5683,17.5374,17.5683,171400.0
2013-05-21 11:55:00,28.44,28.46,28.42,28.44,1016400.0,17.5683,17.5806,17.5559,17.5683,1016400.0
2013-05-21 12:00:00,28.44,28.49,28.44,28.47,163800.0,17.5683,17.5992,17.5683,17.5868,163800.0
2013-05-21 12:05:00,28.47,28.5,28.46,28.49,434400.0,17.5868,17.6054,17.5806,17.5992,434400.0
2013-05-21 12:10:00,28.48,28.49,28.45,28.48,213600.0,17.593,17.5992,17.5745,17.593,213600.0
2013-05-21 12:15:00,28.47,28.48,28.47,28.47,166100.0,17.5868,17.593,17.5868,17.5868,166100.0
2013-05-21 12:20:00,28.47,28.48,28.46,28.46,210800.0,17.5868,17.593,17.5806,17.5806,210800.0
2013-05-21 12:25:00,28.46,28.48,28.46,28.48,240200.0,17.5806,17.593,17.5806,17.593,240200.0
2013-05-21 12:30:00,28.48,28.48,28.44,28.44,444300.0,17.593,17.593,17.5683,17.5683,444300.0
2013-05-21 12:35:00,28.44,28.45,28.41,28.41,328300.0,17.5683,17.5745,17.5498,17.5498,328300.0
2013-05-21 12:40:00,28.41,28.44,28.41,28.43,496900.0,17.5498,17.5683,17.5498,17.5621,496900.0
2013-05-21 12:45:00,28.44,28.46,28.42,28.42,491200.0,17.5683,17.5806,17.5559,17.5559,491200.0
2013-05-21 12:50:00,28.42,28.43,28.41,28.42,172100.0,17.5559,17.5621,17.5498,17.5559,172100.0
2013-05-21 12:55:00,28.42,28.43,28.4,28.41,265800.0,17.5559,17.5621,17.5436,17.5498,265800.0
2013-05-21 13:00:00,28.41,28.47,28.41,28.46,262900.0,17.5498,17.5868,17.5498,17.5806,262900.0
2013-05-21 13:05:00,28.46,28.53,28.44,28.51,637400.0,17.5806,17.6239,17.5683,17.6115,637400.0
2013-05-21 13:10:00,28.5,28.52,28.48,28.5,298300.0,17.6054,17.6177,17.593,17.6054,298300.0
2013-05-21 13:15:00,28.5,28.53,28.48,28.53,250300.0,17.6054,17.6239,17.593,17.6239,250300.0
2013-05-21 13:20:00,28.53,28.55,28.52,28.55,163100.0,17.6239,17.6362,17.6177,17.6362,163100.0
2013-05-21 13:25:00,28.54,28.56,28.54,28.54,118100.0,17.6301,17.6424,17.6301,17.6301,118100.0
2013-05-21 13:30:00,28.54,28.55,28.48,28.5,698100.0,17.6301,17.6362,17.593,17.6054,698100.0
2013-05-21 13:35:00,28.5,28.55,28.5,28.55,138700.0,17.6054,17.6362,17.6054,17.6362,138700.0
2013-05-21 13:40:00,28.55,28.55,28.53,28.54,243500.0,17.6362,17.6362,17.6239,17.6301,243500.0
2013-05-21 13:45:00,28.53,28.55,28.52,28.55,274300.0,17.6239,17.6362,17.6177,17.6362,274300.0
2013-05-21 13:50:00,28.55,28.59,28.54,28.59,525600.0,17.6362,17.6609,17.6301,17.6609,525600.0
2013-05-21 13:55:00,28.59,28.65,28.58,28.65,775600.0,17.6609,17.698,17.6548,17.698,775600.0
2013-05-21 14:00:00,28.65,28.67,28.64,28.67,407300.0,17.698,17.7104,17.6918,17.7104,407300.0
2013-05-21 14:05:00,28.67,28.71,28.65,28.68,777800.0,17.7104,17.7351,17.698,17.7165,777800.0
2013-05-21 14:10:00,28.69,28.7,28.68,28.7,227800.0,17.7227,17.7289,17.7165,17.7289,227800.0
2013-05-21 14:15:00,28.7,28.83,28.69,28.81,796100.0,17.7289,17.8092,17.7227,17.7968,796100.0
2013-05-21 14:20:00,28.8,28.81,28.76,28.77,589600.0,17.7907,17.7968,17.766,17.7721,589600.0
2013-05-21 14:25:00,28.77,28.8,28.77,28.78,342200.0,17.7721,17.7907,17.7721,17.7783,342200.0
2013-05-21 14:30:00,28.77,28.78,28.72,28.74,615700.0,17.7721,17.7783,17.7413,17.7536,615700.0
2013-05-21 14:35:00,28.75,28.76,28.71,28.72,238300.0,17.7598,17.766,17.7351,17.7413,238300.0
2013-05-21 14:40:00,28.73,28.73,28.7,28.73,136700.0,17.7474,17.7474,17.7289,17.7474,136700.0
2013-05-21 14:45:00,28.72,28.73,28.67,28.71,241500.0,17.7413,17.7474,17.7104,17.7351,241500.0
2013-05-21 14:50:00,28.71,28.75,28.7,28.73,315600.0,17.7351,17.7598,17.7289,17.7474,315600.0
2013-05-21 14:55:00,28.73,28.77,28.73,28.76,233400.0,17.7474,17.7721,17.7474,17.766,233400.0
2013-05-21 15:00:00,28.76,28.77,28.75,28.76,196700.0,17.766,17.7721,17.7598,17.766,196700.0
2013-05-21 15:05:00,28.76,28.8,28.73,28.78,480000.0,17.766,17.7907,17.7474,17.7783,480000.0
2013-05-21 15:10:00,28.78,28.81,28.76,28.8,341900.0,17.7783,17.7968,17.766,17.7907,341900.0
2013-05-21 15:15:00,28.8,28.81,28.78,28.8,330400.0,17.7907,17.7968,17.7783,17.7907,330400.0
2013-05-21 15:20:00,28.8,28.81,28.79,28.8,178600.0,17.7907,17.7968,17.7845,17.7907,178600.0
2013-05-21 15:25:00,28.81,28.83,28.79,28.81,619500.0,17.7968,17.8092,17.7845,17.7968,619500.0
2013-05-21 15:30:00,28.8,28.82,28.79,28.82,270800.0,17.7907,17.803,17.7845,17.803,270800.0
2013-05-21 15:35:00,28.82,28.82,28.74,28.74,493300.0,17.803,17.803,17.7536,17.7536,493300.0
2013-05-21 15:40:00,28.74,28.77,28.72,28.72,667300.0,17.7536,17.7721,17.7413,17.7413,667300.0
2013-05-21 15:45:00,28.73,28.74,28.7,28.71,653700.0,17.7474,17.7536,17.7289,17.7351,653700.0
2013-05-21 15:50:00,28.71,28.75,28.7,28.73,794300.0,17.7351,17.7598,17.7289,17.7474,794300.0
2013-05-21 15:55:00,28.73,28.78,28.72,28.78,1483000.0,17.7474,17.7783,17.7413,17.7783,1483000.0
2013-05-22 09:30:00,29.53,29.64,29.5,29.64,3061600.0,18.2416,18.3096,18.2231,18.3096,3061600.0
2013-05-22 09:35:00,29.64,29.81,29.63,29.81,3262100.0,18.3096,18.4146,18.3034,18.4146,3262100.0
2013-05-22 09:40:00,29.8,29.96,29.8,29.96,2303200.0,18.4084,18.5072,18.4084,18.5072,2303200.0
2013-05-22 09:45:00,29.96,30.04,29.94,30.0,3137300.0,18.5072,18.5567,18.4949,18.5319,3137300.0
2013-05-22 09:50:00,30.0,30.01,29.83,29.85,1230700.0,18.5319,18.5381,18.4269,18.4393,1230700.0
2013-05-22 09:55:00,29.85,29.93,29.74,29.86,1422500.0,18.4393,18.4887,18.3713,18.4455,1422500.0
2013-05-22 10:00:00,29.86,29.86,29.76,29.83,2106600.0,18.4455,18.4455,18.3837,18.4269,2106600.0
2013-05-22 10:05:00,29.84,29.86,29.57,29.67,1590800.0,18.4331,18.4455,18.2663,18.3281,1590800.0
2013-05-22 10:10:00,29.67,29.76,29.65,29.71,921200.0,18.3281,18.3837,18.3157,18.3528,921200.0
2013-05-22 10:15:00,29.71,29.78,29.66,29.73,870400.0,18.3528,18.396,18.3219,18.3652,870400.0
2013-05-22 10:20:00,29.72,29.82,29.72,29.8,883100.0,18.359,18.4208,18.359,18.4084,883100.0
2013-05-22 10:25:00,29.8,29.95,29.76,29.9,1688800.0,18.4084,18.5011,18.3837,18.4702,1688800.0
2013-05-22 10:30:00,29.9,29.92,29.77,29.78,805100.0,18.4702,18.4825,18.3899,18.396,805100.0
2013-05-22 10:35:00,29.78,29.8,29.63,29.68,1190500.0,18.396,18.4084,18.3034,18.3343,1190500.0
2013-05-22 10:40:00,29.68,29.78,29.68,29.71,1067400.0,18.3343,18.396,18.3343,18.3528,1067400.0
2013-05-22 10:45:00,29.7,29.71,29.58,29.66,912700.0,18.3466,18.3528,18.2725,18.3219,912700.0
2013-05-22 10:50:00,29.67,29.72,29.64,29.67,597000.0,18.3281,18.359,18.3096,18.3281,597000.0
2013-05-22 10:55:00,29.68,29.73,29.6,29.61,685800.0,18.3343,18.3652,18.2849,18.291,685800.0
2013-05-22 11:00:00,29.62,29.7,29.62,29.69,558800.0,18.2972,18.3466,18.2972,18.3405,558800.0
2013-05-22 11:05:00,29.69,29.71,29.61,29.66,475400.0,18.3405,18.3528,18.291,18.3219,475400.0
2013-05-22 11:10:00,29.66,29.72,29.62,29.7,775000.0,18.3219,18.359,18.2972,18.3466,775000.0
2013-05-22 11:15:00,29.7,29.71,29.65,29.66,417600.0,18.3466,18.3528,18.3157,18.3219,417600.0
2013-05-22 11:20:00,29.66,29.71,29.66,29.71,405600.0,18.3219,18.3528,18.3219,18.3528,405600.0
2013-05-22 11:25:00,29.71,29.71,29.63,29.68,343600.0,18.3528,18.3528,18.3034,18.3343,343600.0
2013-05-22 11:30:00,29.68,29.71,29.66,29.7,421300.0,18.3343,18.3528,18.3219,18.3466,421300.0
2013-05-22 11:35:00,29.7,29.71,29.66,29.67,447500.0,18.3466,18.3528,18.3219,18.3281,447500.0
2013-05-22 11:40:00,29.67,29.69,29.65,29.69,262800.0,18.3281,18.3405,18.3157,18.3405,262800.0
2013-05-22 11:45:00,29.69,29.81,29.69,29.79,1069400.0,18.3405,18.4146,18.3405,18.4022,1069400.0
2013-05-22 11:50:00,29.78,29.79,29.72,29.74,313300.0,18.396,18.4022,18.359,18.3713,313300.0
2013-05-22 11:55:00,29.74,29.74,29.67,29.67,209500.0,18.3713,18.3713,18.3281,18.3281,209500.0
2013-05-22 12:00:00,29.67,29.69,29.65,29.66,182300.0,18.3281,18.3405,18.3157,18.3219,182300.0
2013-05-22 12:05:00,29.66,29.7,29.66,29.68,310600.0,18.3219,18.3466,18.3219,18.3343,310600.0
2013-05-22 12:10:00,29.68,29.68,29.6,29.62,526000.0,18.3343,18.3343,18.2849,18.2972,526000.0
2013-05-22 12:15:00,29.63,29.68,29.6,29.68,354600.0,18.3034,18.3343,18.2849,18.3343,354600.0
2013-05-22 12:20:00,29.67,29.68,29.65,29.68,200300.0,18.3281,18.3343,18.3157,18.3343,200300.0
2013-05-22 12:25:00,29.68,29.68,29.6,29.62,342100.0,18.3343,18.3343,18.2849,18.2972,342100.0
2013-05-22 12:30:00,29.61,29.64,29.56,29.57,414400.0,18.291,18.3096,18.2601,18.2663,414400.0
2013-05-22 12:35:00,29.58,29.61,29.55,29.58,393500.0,18.2725,18.291,18.254,18.2725,393500.0
2013-05-22 12:40:00,29.57,29.64,29.57,29.64,264700.0,18.2663,18.3096,18.2663,18.3096,264700.0
2013-05-22 12:45:00,29.64,29.64,29.58,29.58,125500.0,18.3096,18.3096,18.2725,18.2725,125500.0
2013-05-22 12:50:00,29.59,29.63,29.57,29.6,277700.0,18.2787,18.3034,18.2663,18.2849,277700.0
2013-05-22 12:55:00,29.61,29.63,29.58,29.63,236100.0,18.291,18.3034,18.2725,18.3034,236100.0
2013-05-22 13:00:00,29.63,29.64,29.58,29.59,473800.0,18.3034,18.3096,18.2725,18.2787,473800.0
2013-05-22 13:05:00,29.59,29.61,29.57,29.58,480300.0,18.2787,18.291,18.2663,18.2725,480300.0
2013-05-22 13:10:00,29.58,29.59,29.55,29.55,555300.0,18.2725,18.2787,18.254,18.254,555300.0
2013-05-22 13:15:00,29.55,29.58,29.52,29.55,648600.0,18.254,18.2725,18.2354,18.254,648600.0
2013-05-22 13:20:00,29.55,29.56,29.48,29.52,1035800.0,18.254,18.2601,18.2107,18.2354,1035800.0
2013-05-22 13:25:00,29.52,29.53,29.5,29.51,479300.0,18.2354,18.2416,18.2231,18.2293,479300.0
2013-05-22 13:30:00,29.51,29.52,29.47,29.5,699300.0,18.2293,18.2354,18.2046,18.2231,699300.0
2013-05-22 13:35:00,29.5,29.54,29.5,29.53,1060800.0,18.2231,18.2478,18.2231,18.2416,1060800.0
2013-05-22 13:40:00,29.53,29.59,29.5,29.51,648300.0,18.2416,18.2787,18.2231,18.2293,648300.0
2013-05-22 13:45:00,29.53,29.55,29.49,29.53,529800.0,18.2416,18.254,18.2169,18.2416,529800.0
2013-05-22 13:50:00,29.54,29.56,29.51,29.55,251300.0,18.2478,18.2601,18.2293,18.254,251300.0
2013-05-22 13:55:00,29.56,29.59,29.54,29.54,297800.0,18.2601,18.2787,18.2478,18.2478,297800.0
2013-05-22 14:00:00,29.53,29.58,29.42,29.48,725000.0,18.2416,18.2725,18.1737,18.2107,725000.0
2013-05-22 14:05:00,29.46,29.51,29.42,29.5,825600.0,18.1984,18.2293,18.1737,18.2231,825600.0
2013-05-22 14:10:00,29.5,29.51,29.41,29.43,508800.0,18.2231,18.2293,18.1675,18.1798,508800.0
2013-05-22 14:15:00,29.42,29.46,29.4,29.45,778200.0,18.1737,18.1984,18.1613,18.1922,778200.0
2013-05-22 14:20:00,29.45,29.49,29.42,29.47,568800.0,18.1922,18.2169,18.1737,18.2046,568800.0
2013-05-22 14:25:00,29.46,29.47,29.38,29.43,414900.0,18.1984,18.2046,18.149,18.1798,414900.0
2013-05-22 14:30:00,29.43,29.51,29.42,29.49,622300.0,18.1798,18.2293,18.1737,18.2169,622300.0
2013-05-22 14:35:00,29.49,29.5,29.36,29.44,904700.0,18.2169,18.2231,18.1366,18.186,904700.0
2013-05-22 14:40:00,29.44,29.45,29.38,29.39,557800.0,18.186,18.1922,18.149,18.1551,557800.0
2013-05-22 14:45:00,29.39,29.44,29.38,29.44,524600.0,18.1551,18.186,18.149,18.186,524600.0
2013-05-22 14:50:00,29.44,29.46,29.42,29.44,385900.0,18.186,18.1984,18.1737,18.186,385900.0
2013-05-22 14:55:00,29.45,29.46,29.4,29.4,401900.0,18.1922,18.1984,18.1613,18.1613,401900.0
2013-05-22 15:00:00,29.4,29.41,29.35,29.36,525900.0,18.1613,18.1675,18.1304,18.1366,525900.0
2013-05-22 15:05:00,29.35,29.39,29.33,29.38,653800.0,18.1304,18.1551,18.1181,18.149,653800.0
2013-05-22 15:10:00,29.38,29.4,29.35,29.35,1184000.0,18.149,18.1613,18.1304,18.1304,1184000.0
2013-05-22 15:15:00,29.35,29.39,29.33,29.35,693600.0,18.1304,18.1551,18.1181,18.1304,693600.0
2013-05-22 15:20:00,29.34,29.34,29.3,29.32,441100.0,18.1242,18.1242,18.0995,18.1119,441100.0
2013-05-22 15:25:00,29.32,29.33,29.25,29.26,618200.0,18.1119,18.1181,18.0687,18.0748,618200.0
2013-05-22 15:30:00,29.27,29.3,29.23,29.26,656800.0,18.081,18.0995,18.0563,18.0748,656800.0
2013-05-22 15:35:00,29.27,29.28,29.21,29.24,995600.0,18.081,18.0872,18.0439,18.0625,995600.0
2013-05-22 15:40:00,29.25,29.35,29.23,29.32,1082900.0,18.0687,18.1304,18.0563,18.1119,1082900.0
2013-05-22 15:45:00,29.33,29.34,29.26,29.28,974400.0,18.1181,18.1242,18.0748,18.0872,974400.0
2013-05-22 15:50:00,29.29,29.38,29.28,29.35,805000.0,18.0934,18.149,18.0872,18.1304,805000.0
2013-05-22 15:55:00,29.35,29.36,29.28,29.3,1713900.0,18.1304,18.1366,18.0872,18.0995,1713900.0
2013-05-23 09:30:00,29.07,29.33,29.02,29.3,1466600.0,17.9575,18.1181,17.9266,18.0995,1466600.0
2013-05-23 09:35:00,29.3,29.31,29.16,29.24,707000.0,18.0995,18.1057,18.0131,18.0625,707000.0
2013-05-23 09:40:00,29.24,29.25,29.11,29.15,683900.0,18.0625,18.0687,17.9822,18.0069,683900.0
2013-05-23 09:45:00,29.14,29.18,29.05,29.12,597700.0,18.0007,18.0254,17.9451,17.9883,597700.0
2013-05-23 09:50:00,29.11,29.14,29.06,29.11,444000.0,17.9822,18.0007,17.9513,17.9822,444000.0
2013-05-23 09:55:00,29.12,29.13,29.06,29.06,474000.0,17.9883,17.9945,17.9513,17.9513,474000.0
2013-05-23 10:00:00,29.07,29.09,29.03,29.06,466200.0,17.9575,17.9698,17.9327,17.9513,466200.0
2013-05-23 10:05:00,29.05,29.06,28.97,28.99,626800.0,17.9451,17.9513,17.8957,17.908,626800.0
2013-05-23 10:10:00,28.99,29.05,28.98,29.0,938400.0,17.908,17.9451,17.9019,17.9142,938400.0
2013-05-23 10:15:00,28.99,29.11,28.99,29.11,470800.0,17.908,17.9822,17.908,17.9822,470800.0
2013-05-23 10:20:00,29.1,29.17,29.09,29.13,582400.0,17.976,18.0192,17.9698,17.9945,582400.0
2013-05-23 10:25:00,29.13,29.15,29.08,29.1,552900.0,17.9945,18.0069,17.9636,17.976,552900.0
2013-05-23 10:30:00,29.09,29.13,29.07,29.08,331200.0,17.9698,17.9945,17.9575,17.9636,331200.0
2013-05-23 10:35:00,29.08,29.09,29.01,29.02,576200.0,17.9636,17.9698,17.9204,17.9266,576200.0
2013-05-23 10:40:00,29.02,29.02,28.98,28.99,415000.0,17.9266,17.9266,17.9019,17.908,415000.0
2013-05-23 10:45:00,28.98,28.98,28.94,28.94,404700.0,17.9019,17.9019,17.8772,17.8772,404700.0
2013-05-23 10:50:00,28.94,28.95,28.92,28.94,301400.0,17.8772,17.8833,17.8648,17.8772,301400.0
2013-05-23 10:55:00,28.95,28.95,28.85,28.88,691200.0,17.8833,17.8833,17.8216,17.8401,691200.0
2013-05-23 11:00:00,28.87,28.93,28.85,28.91,380900.0,17.8339,17.871,17.8216,17.8586,380900.0
2013-05-23 11:05:00,28.92,28.98,28.92,28.97,443200.0,17.8648,17.9019,17.8648,17.8957,443200.0
2013-05-23 11:10:00,28.96,29.03,28.95,29.03,476700.0,17.8895,17.9327,17.8833,17.9327,476700.0
2013-05-23 11:15:00,29.03,29.06,29.01,29.04,318300.0,17.9327,17.9513,17.9204,17.9389,318300.0
2013-05-23 11:20:00,29.05,29.14,29.04,29.13,517700.0,17.9451,18.0007,17.9389,17.9945,517700.0
2013-05-23 11:25:00,29.14,29.14,29.07,29.07,443900.0,18.0007,18.0007,17.9575,17.9575,443900.0
2013-05-23 11:30:00,29.07,29.11,29.04,29.1,465600.0,17.9575,17.9822,17.9389,17.976,465600.0
2013-05-23 11:35:00,29.11,29.15,29.1,29.15,363200.0,17.9822,18.0069,17.976,18.0069,363200.0
2013-05-23 11:40:00,29.14,29.15,29.08,29.1,425000.0,18.0007,18.0069,17.9636,17.976,425000.0
2013-05-23 11:45:00,29.1,29.11,29.08,29.11,216500.0,17.976,17.9822,17.9636,17.9822,216500.0
2013-05-23 11:50:00,29.11,29.14,29.06,29.07,1151300.0,17.9822,18.0007,17.9513,17.9575,1151300.0
2013-05-23 11:55:00,29.06,29.09,29.04,29.08,1064000.0,17.9513,17.9698,17.9389,17.9636,1064000.0
2013-05-23 12:00:00,29.06,29.09,29.04,29.06,367400.0,17.9513,17.9698,17.9389,17.9513,367400.0
2013-05-23 12:05:00,29.06,29.1,29.06,29.09,196500.0,17.9513,17.976,17.9513,17.9698,196500.0
2013-05-23 12:10:00,29.08,29.13,29.08,29.09,256100.0,17.9636,17.9945,17.9636,17.9698,256100.0
2013-05-23 12:15:00,29.09,29.12,29.06,29.1,229700.0,17.9698,17.9883,17.9513,17.976,229700.0
2013-05-23 12:20:00,29.11,29.15,29.11,29.13,349600.0,17.9822,18.0069,17.9822,17.9945,349600.0
2013-05-23 12:25:00,29.12,29.15,29.12,29.14,225700.0,17.9883,18.0069,17.9883,18.0007,225700.0
2013-05-23 12:30:00,29.13,29.14,29.11,29.13,146600.0,17.9945,18.0007,17.9822,17.9945,146600.0
2013-05-23 12:35:00,29.13,29.14,29.11,29.12,192400.0,17.9945,18.0007,17.9822,17.9883,192400.0
2013-05-23 12:40:00,29.13,29.13,29.09,29.1,161800.0,17.9945,17.9945,17.9698,17.976,161800.0
2013-05-23 12:45:00,29.11,29.12,29.1,29.12,192000.0,17.9822,17.9883,17.976,17.9883,192000.0
2013-05-23 12:50:00,29.12,29.13,29.09,29.13,127100.0,17.9883,17.9945,17.9698,17.9945,127100.0
2013-05-23 12:55:00,29.13,29.14,29.11,29.11,121600.0,17.9945,18.0007,17.9822,17.9822,121600.0
2013-05-23 13:00:00,29.11,29.14,29.11,29.11,160800.0,17.9822,18.0007,17.9822,17.9822,160800.0
2013-05-23 13:05:00,29.11,29.14,29.07,29.1,258300.0,17.9822,18.0007,17.9575,17.976,258300.0
2013-05-23 13:10:00,29.1,29.12,29.08,29.11,241900.0,17.976,17.9883,17.9636,17.9822,241900.0
2013-05-23 13:15:00,29.11,29.11,29.07,29.09,174400.0,17.9822,17.9822,17.9575,17.9698,174400.0
2013-05-23 13:20:00,29.1,29.1,29.06,29.08,216500.0,17.976,17.976,17.9513,17.9636,216500.0
2013-05-23 13:25:00,29.07,29.08,29.03,29.05,129800.0,17.9575,17.9636,17.9327,17.9451,129800.0
2013-05-23 13:30:00,29.05,29.08,29.04,29.07,101300.0,17.9451,17.9636,17.9389,17.9575,101300.0
2013-05-23 13:35:00,29.07,29.08,29.05,29.07,175700.0,17.9575,17.9636,17.9451,17.9575,175700.0
2013-05-23 13:40:00,29.07,29.09,29.04,29.06,197900.0,17.9575,17.9698,17.9389,17.9513,197900.0
2013-05-23 13:45:00,29.06,29.07,29.02,29.07,146600.0,17.9513,17.9575,17.9266,17.9575,146600.0
2013-05-23 13:50:00,29.07,29.09,29.04,29.04,169800.0,17.9575,17.9698,17.9389,17.9389,169800.0
2013-05-23 13:55:00,29.04,29.11,29.04,29.1,306300.0,17.9389,17.9822,17.9389,17.976,306300.0
2013-05-23 14:00:00,29.1,29.11,29.06,29.08,250500.0,17.976,17.9822,17.9513,17.9636,250500.0
2013-05-23 14:05:00,29.08,29.15,29.07,29.12,207200.0,17.9636,18.0069,17.9575,17.9883,207200.0
2013-05-23 14:10:00,29.13,29.14,29.11,29.11,123300.0,17.9945,18.0007,17.9822,17.9822,123300.0
2013-05-23 14:15:00,29.12,29.17,29.12,29.16,210100.0,17.9883,18.0192,17.9883,18.0131,210100.0
2013-05-23 14:20:00,29.16,29.18,29.13,29.13,176200.0,18.0131,18.0254,17.9945,17.9945,176200.0
2013-05-23 14:25:00,29.13,29.16,29.12,29.13,191900.0,17.9945,18.0131,17.9883,17.9945,191900.0
2013-05-23 14:30:00,29.13,29.13,29.08,29.08,230200.0,17.9945,17.9945,17.9636,17.9636,230200.0
2013-05-23 14:35:00,29.08,29.12,29.08,29.12,217400.0,17.9636,17.9883,17.9636,17.9883,217400.0
2013-05-23 14:40:00,29.12,29.17,29.11,29.16,494200.0,17.9883,18.0192,17.9822,18.0131,494200.0
2013-05-23 14:45:00,29.15,29.2,29.14,29.19,442600.0,18.0069,18.0378,18.0007,18.0316,442600.0
2013-05-23 14:50:00,29.2,29.21,29.14,29.15,201100.0,18.0378,18.0439,18.0007,18.0069,201100.0
2013-05-23 14:55:00,29.15,29.17,29.14,29.16,138100.0,18.0069,18.0192,18.0007,18.0131,138100.0
2013-05-23 15:00:00,29.16,29.19,29.14,29.14,294800.0,18.0131,18.0316,18.0007,18.0007,294800.0
2013-05-23 15:05:00,29.14,29.17,29.12,29.15,226800.0,18.0007,18.0192,17.9883,18.0069,226800.0
2013-05-23 15:10:00,29.15,29.2,29.14,29.18,339400.0,18.0069,18.0378,18.0007,18.0254,339400.0
2013-05-23 15:15:00,29.18,29.19,29.11,29.12,423700.0,18.0254,18.0316,17.9822,17.9883,423700.0
2013-05-23 15:20:00,29.12,29.15,29.1,29.11,258700.0,17.9883,18.0069,17.976,17.9822,258700.0
2013-05-23 15:25:00,29.12,29.17,29.1,29.16,330500.0,17.9883,18.0192,17.976,18.0131,330500.0
2013-05-23 15:30:00,29.16,29.18,29.13,29.13,335400.0,18.0131,18.0254,17.9945,17.9945,335400.0
2013-05-23 15:35:00,29.14,29.15,29.1,29.12,329400.0,18.0007,18.0069,17.976,17.9883,329400.0
2013-05-23 15:40:00,29.12,29.16,29.11,29.12,215400.0,17.9883,18.0131,17.9822,17.9883,215400.0
2013-05-23 15:45:00,29.12,29.14,29.09,29.1,653100.0,17.9883,18.0007,17.9698,17.976,653100.0
2013-05-23 15:50:00,29.1,29.15,29.1,29.13,412300.0,17.976,18.0069,17.976,17.9945,412300.0
2013-05-23 15:55:00,29.13,29.16,29.11,29.11,972600.0,17.9945,18.0131,17.9822,17.9822,972600.0
2013-05-24 09:30:00,28.86,28.92,28.75,28.79,1080400.0,17.8277,17.8648,17.7598,17.7845,1080400.0
2013-05-24 09:35:00,28.79,28.83,28.72,28.82,638200.0,17.7845,17.8092,17.7413,17.803,638200.0
2013-05-24 09:40:00,28.82,28.86,28.76,28.83,495700.0,17.803,17.8277,17.766,17.8092,495700.0
2013-05-24 09:45:00,28.83,28.89,28.8,28.8,327000.0,17.8092,17.8463,17.7907,17.7907,327000.0
2013-05-24 09:50:00,28.81,28.81,28.74,28.76,422000.0,17.7968,17.7968,17.7536,17.766,422000.0
2013-05-24 09:55:00,28.75,28.82,28.75,28.79,287700.0,17.7598,17.803,17.7598,17.7845,287700.0
2013-05-24 10:00:00,28.79,28.81,28.7,28.7,620000.0,17.7845,17.7968,17.7289,17.7289,620000.0
2013-05-24 10:05:00,28.71,28.77,28.68,28.76,534900.0,17.7351,17.7721,17.7165,17.766,534900.0
2013-05-24 10:10:00,28.77,28.77,28.71,28.75,426400.0,17.7721,17.7721,17.7351,17.7598,426400.0
2013-05-24 10:15:00,28.75,28.77,28.71,28.74,456200.0,17.7598,17.7721,17.7351,17.7536,456200.0
2013-05-24 10:20:00,28.75,28.78,28.72,28.76,1080300.0,17.7598,17.7783,17.7413,17.766,1080300.0
2013-05-24 10:25:00,28.75,28.81,28.74,28.8,399600.0,17.7598,17.7968,17.7536,17.7907,399600.0
2013-05-24 10:30:00,28.81,28.89,28.79,28.79,492400.0,17.7968,17.8463,17.7845,17.7845,492400.0
2013-05-24 10:35:00,28.8,28.83,28.78,28.82,316900.0,17.7907,17.8092,17.7783,17.803,316900.0
2013-05-24 10:40:00,28.82,28.82,28.76,28.8,354000.0,17.803,17.803,17.766,17.7907,354000.0
2013-05-24 10:45:00,28.8,28.82,28.78,28.8,390700.0,17.7907,17.803,17.7783,17.7907,390700.0
2013-05-24 10:50:00,28.8,28.87,28.79,28.87,273400.0,17.7907,17.8339,17.7845,17.8339,273400.0
2013-05-24 10:55:00,28.86,28.89,28.83,28.89,306600.0,17.8277,17.8463,17.8092,17.8463,306600.0
2013-05-24 11:00:00,28.89,28.96,28.87,28.95,527700.0,17.8463,17.8895,17.8339,17.8833,527700.0
2013-05-24 11:05:00,28.95,28.99,28.94,28.99,394600.0,17.8833,17.908,17.8772,17.908,394600.0
2013-05-24 11:10:00,28.98,28.99,28.95,28.98,494600.0,17.9019,17.908,17.8833,17.9019,494600.0
2013-05-24 11:15:00,28.98,28.99,28.92,28.92,356400.0,17.9019,17.908,17.8648,17.8648,356400.0
2013-05-24 11:20:00,28.93,28.96,28.9,28.91,289500.0,17.871,17.8895,17.8524,17.8586,289500.0
2013-05-24 11:25:00,28.92,28.96,28.91,28.93,254900.0,17.8648,17.8895,17.8586,17.871,254900.0
2013-05-24 11:30:00,28.92,28.94,28.91,28.94,256200.0,17.8648,17.8772,17.8586,17.8772,256200.0
2013-05-24 11:35:00,28.94,28.99,28.94,28.98,170000.0,17.8772,17.908,17.8772,17.9019,170000.0
2013-05-24 11:40:00,28.98,29.0,28.94,28.96,376500.0,17.9019,17.9142,17.8772,17.8895,376500.0
2013-05-24 11:45:00,28.95,28.98,28.95,28.96,212700.0,17.8833,17.9019,17.8833,17.8895,212700.0
2013-05-24 11:50:00,28.97,29.0,28.96,28.96,192300.0,17.8957,17.9142,17.8895,17.8895,192300.0
2013-05-24 11:55:00,28.96,28.97,28.95,28.96,238300.0,17.8895,17.8957,17.8833,17.8895,238300.0
2013-05-24 12:00:00,28.97,29.01,28.96,29.01,222500.0,17.8957,17.9204,17.8895,17.9204,222500.0
2013-05-24 12:05:00,29.01,29.09,29.0,29.05,504600.0,17.9204,17.9698,17.9142,17.9451,504600.0
2013-05-24 12:10:00,29.05,29.06,28.99,28.99,381800.0,17.9451,17.9513,17.908,17.908,381800.0
2013-05-24 12:15:00,29.0,29.08,28.98,29.08,190400.0,17.9142,17.9636,17.9019,17.9636,190400.0
2013-05-24 12:20:00,29.08,29.11,29.07,29.09,454400.0,17.9636,17.9822,17.9575,17.9698,454400.0
2013-05-24 12:25:00,29.09,29.09,29.04,29.05,547500.0,17.9698,17.9698,17.9389,17.9451,547500.0
2013-05-24 12:30:00,29.05,29.06,29.02,29.05,291200.0,17.9451,17.9513,17.9266,17.9451,291200.0
2013-05-24 12:35:00,29.05,29.05,28.98,29.03,390200.0,17.9451,17.9451,17.9019,17.9327,390200.0
2013-05-24 12:40:00,29.04,29.05,29.01,29.03,374600.0,17.9389,17.9451,17.9204,17.9327,374600.0
2013-05-24 12:45:00,29.03,29.05,29.02,29.02,176900.0,17.9327,17.9451,17.9266,17.9266,176900.0
2013-05-24 12:50:00,29.01,29.02,29.0,29.0,51700.0,17.9204,17.9266,17.9142,17.9142,51700.0
2013-05-24 12:55:00,29.0,29.01,28.97,28.97,129800.0,17.9142,17.9204,17.8957,17.8957,129800.0
2013-05-24 13:00:00,28.98,29.01,28.97,28.99,132400.0,17.9019,17.9204,17.8957,17.908,132400.0
2013-05-24 13:05:00,28.99,29.03,28.97,29.03,266300.0,17.908,17.9327,17.8957,17.9327,266300.0
2013-05-24 13:10:00,29.03,29.03,28.99,29.01,149200.0,17.9327,17.9327,17.908,17.9204,149200.0
2013-05-24 13:15:00,29.01,29.04,29.0,29.02,98900.0,17.9204,17.9389,17.9142,17.9266,98900.0
2013-05-24 13:20:00,29.01,29.03,29.0,29.02,128300.0,17.9204,17.9327,17.9142,17.9266,128300.0
2013-05-24 13:25:00,29.03,29.05,29.02,29.05,219400.0,17.9327,17.9451,17.9266,17.9451,219400.0
2013-05-24 13:30:00,29.05,29.08,29.04,29.06,413600.0,17.9451,17.9636,17.9389,17.9513,413600.0
2013-05-24 13:35:00,29.07,29.09,28.93,29.04,165800.0,17.9575,17.9698,17.871,17.9389,165800.0
2013-05-24 13:40:00,29.05,29.05,29.03,29.04,108100.0,17.9451,17.9451,17.9327,17.9389,108100.0
2013-05-24 13:45:00,29.03,29.04,29.02,29.04,162900.0,17.9327,17.9389,17.9266,17.9389,162900.0
2013-05-24 13:50:00,29.03,29.04,28.99,29.01,156600.0,17.9327,17.9389,17.908,17.9204,156600.0
2013-05-24 13:55:00,29.02,29.04,29.01,29.02,102500.0,17.9266,17.9389,17.9204,17.9266,102500.0
2013-05-24 14:00:00,29.02,29.03,28.99,29.02,140400.0,17.9266,17.9327,17.908,17.9266,140400.0
2013-05-24 14:05:00,29.03,29.05,29.0,29.0,113700.0,17.9327,17.9451,17.9142,17.9142,113700.0
2013-05-24 14:10:00,29.01,29.03,28.99,29.03,228200.0,17.9204,17.9327,17.908,17.9327,228200.0
2013-05-24 14:15:00,29.02,29.06,29.01,29.04,134700.0,17.9266,17.9513,17.9204,17.9389,134700.0
2013-05-24 14:20:00,29.04,29.05,29.03,29.05,152500.0,17.9389,17.9451,17.9327,17.9451,152500.0
2013-05-24 14:25:00,29.05,29.07,29.04,29.06,146600.0,17.9451,17.9575,17.9389,17.9513,146600.0
2013-05-24 14:30:00,29.07,29.07,29.01,29.04,251900.0,17.9575,17.9575,17.9204,17.9389,251900.0
2013-05-24 14:35:00,29.03,29.05,29.02,29.05,197800.0,17.9327,17.9451,17.9266,17.9451,197800.0
2013-05-24 14:40:00,29.05,29.08,29.04,29.05,331400.0,17.9451,17.9636,17.9389,17.9451,331400.0
2013-05-24 14:45:00,29.05,29.06,29.03,29.04,185800.0,17.9451,17.9513,17.9327,17.9389,185800.0
2013-05-24 14:50:00,29.04,29.04,29.02,29.02,240800.0,17.9389,17.9389,17.9266,17.9266,240800.0
2013-05-24 14:55:00,29.03,29.04,29.0,29.03,245200.0,17.9327,17.9389,17.9142,17.9327,245200.0
2013-05-24 15:00:00,29.03,29.05,29.01,29.03,194500.0,17.9327,17.9451,17.9204,17.9327,194500.0
2013-05-24 15:05:00,29.03,29.06,29.03,29.06,193300.0,17.9327,17.9513,17.9327,17.9513,193300.0
2013-05-24 15:10:00,29.06,29.06,29.03,29.04,166200.0,17.9513,17.9513,17.9327,17.9389,166200.0
2013-05-24 15:15:00,29.04,29.05,29.01,29.01,314500.0,17.9389,17.9451,17.9204,17.9204,314500.0
2013-05-24 15:20:00,29.02,29.03,28.99,28.99,265100.0,17.9266,17.9327,17.908,17.908,265100.0
2013-05-24 15:25:00,28.99,29.01,28.99,29.0,310800.0,17.908,17.9204,17.908,17.9142,310800.0
2013-05-24 15:30:00,29.0,29.0,28.96,28.99,458300.0,17.9142,17.9142,17.8895,17.908,458300.0
2013-05-24 15:35:00,28.99,28.99,28.93,28.95,369000.0,17.908,17.908,17.871,17.8833,369000.0
2013-05-24 15:40:00,28.95,28.97,28.93,28.95,348400.0,17.8833,17.8957,17.871,17.8833,348400.0
2013-05-24 15:45:00,28.94,28.98,28.94,28.96,393700.0,17.8772,17.9019,17.8772,17.8895,393700.0
2013-05-24 15:50:00,28.96,28.98,28.91,28.98,573100.0,17.8895,17.9019,17.8586,17.9019,573100.0
2013-05-24 15:55:00,28.97,29.04,28.96,29.03,1097300.0,17.8957,17.9389,17.8895,17.9327,1097300.0
2013-05-28 09:30:00,29.3,29.5,29.26,29.41,1343200.0,18.0995,18.2231,18.0748,18.1675,1343200.0
2013-05-28 09:35:00,29.42,29.45,29.3,29.32,512800.0,18.1737,18.1922,18.0995,18.1119,512800.0
2013-05-28 09:40:00,29.31,29.33,29.27,29.27,327300.0,18.1057,18.1181,18.081,18.081,327300.0
2013-05-28 09:45:00,29.28,29.33,29.28,29.31,498100.0,18.0872,18.1181,18.0872,18.1057,498100.0
2013-05-28 09:50:00,29.31,29.35,29.29,29.35,628500.0,18.1057,18.1304,18.0934,18.1304,628500.0
2013-05-28 09:55:00,29.35,29.4,29.34,29.38,562300.0,18.1304,18.1613,18.1242,18.149,562300.0
2013-05-28 10:00:00,29.38,29.4,29.36,29.37,651100.0,18.149,18.1613,18.1366,18.1428,651100.0
2013-05-28 10:05:00,29.37,29.4,29.36,29.36,543300.0,18.1428,18.1613,18.1366,18.1366,543300.0
2013-05-28 10:10:00,29.37,29.37,29.34,29.36,340500.0,18.1428,18.1428,18.1242,18.1366,340500.0
2013-05-28 10:15:00,29.36,29.41,29.35,29.38,414300.0,18.1366,18.1675,18.1304,18.149,414300.0
2013-05-28 10:20:00,29.37,29.39,29.36,29.37,208400.0,18.1428,18.1551,18.1366,18.1428,208400.0
2013-05-28 10:25:00,29.37,29.38,29.33,29.34,273800.0,18.1428,18.149,18.1181,18.1242,273800.0
2013-05-28 10:30:00,29.34,29.37,29.34,29.37,281000.0,18.1242,18.1428,18.1242,18.1428,281000.0
2013-05-28 10:35:00,29.37,29.4,29.35,29.37,623300.0,18.1428,18.1613,18.1304,18.1428,623300.0
2013-05-28 10:40:00,29.37,29.4,29.35,29.37,679500.0,18.1428,18.1613,18.1304,18.1428,679500.0
2013-05-28 10:45:00,29.37,29.39,29.35,29.38,215500.0,18.1428,18.1551,18.1304,18.149,215500.0
2013-05-28 10:50:00,29.38,29.38,29.34,29.37,434500.0,18.149,18.149,18.1242,18.1428,434500.0
2013-05-28 10:55:00,29.37,29.37,29.33,29.34,309400.0,18.1428,18.1428,18.1181,18.1242,309400.0
2013-05-28 11:00:00,29.34,29.36,29.24,29.26,436100.0,18.1242,18.1366,18.0625,18.0748,436100.0
2013-05-28 11:05:00,29.26,29.26,29.19,29.2,441400.0,18.0748,18.0748,18.0316,18.0378,441400.0
2013-05-28 11:10:00,29.2,29.21,29.16,29.17,400900.0,18.0378,18.0439,18.0131,18.0192,400900.0
2013-05-28 11:15:00,29.16,29.21,29.16,29.2,376600.0,18.0131,18.0439,18.0131,18.0378,376600.0
2013-05-28 11:20:00,29.2,29.21,29.16,29.21,531100.0,18.0378,18.0439,18.0131,18.0439,531100.0
2013-05-28 11:25:00,29.21,29.22,29.17,29.18,272600.0,18.0439,18.0501,18.0192,18.0254,272600.0
2013-05-28 11:30:00,29.18,29.23,29.16,29.2,751700.0,18.0254,18.0563,18.0131,18.0378,751700.0
2013-05-28 11:35:00,29.2,29.22,29.17,29.21,494200.0,18.0378,18.0501,18.0192,18.0439,494200.0
2013-05-28 11:40:00,29.2,29.21,29.18,29.21,303900.0,18.0378,18.0439,18.0254,18.0439,303900.0
2013-05-28 11:45:00,29.2,29.2,29.18,29.19,253100.0,18.0378,18.0378,18.0254,18.0316,253100.0
2013-05-28 11:50:00,29.19,29.24,29.19,29.22,521100.0,18.0316,18.0625,18.0316,18.0501,521100.0
2013-05-28 11:55:00,29.21,29.23,29.18,29.22,464400.0,18.0439,18.0563,18.0254,18.0501,464400.0
2013-05-28 12:00:00,29.21,29.22,29.2,29.22,180300.0,18.0439,18.0501,18.0378,18.0501,180300.0
2013-05-28 12:05:00,29.21,29.24,29.2,29.23,165000.0,18.0439,18.0625,18.0378,18.0563,165000.0
2013-05-28 12:10:00,29.23,29.26,29.18,29.18,270800.0,18.0563,18.0748,18.0254,18.0254,270800.0
2013-05-28 12:15:00,29.19,29.21,29.16,29.19,240400.0,18.0316,18.0439,18.0131,18.0316,240400.0
2013-05-28 12:20:00,29.19,29.21,29.18,29.21,174100.0,18.0316,18.0439,18.0254,18.0439,174100.0
2013-05-28 12:25:00,29.21,29.21,29.17,29.18,192600.0,18.0439,18.0439,18.0192,18.0254,192600.0
2013-05-28 12:30:00,29.18,29.19,29.15,29.18,244300.0,18.0254,18.0316,18.0069,18.0254,244300.0
2013-05-28 12:35:00,29.18,29.18,29.14,29.15,217800.0,18.0254,18.0254,18.0007,18.0069,217800.0
2013-05-28 12:40:00,29.15,29.19,29.15,29.18,291200.0,18.0069,18.0316,18.0069,18.0254,291200.0
2013-05-28 12:45:00,29.18,29.19,29.15,29.17,122400.0,18.0254,18.0316,18.0069,18.0192,122400.0
2013-05-28 12:50:00,29.17,29.17,29.14,29.14,91000.0,18.0192,18.0192,18.0007,18.0007,91000.0
2013-05-28 12:55:00,29.14,29.18,29.14,29.18,830100.0,18.0007,18.0254,18.0007,18.0254,830100.0
2013-05-28 13:00:00,29.18,29.19,29.16,29.17,238100.0,18.0254,18.0316,18.0131,18.0192,238100.0
2013-05-28 13:05:00,29.16,29.18,29.15,29.16,145300.0,18.0131,18.0254,18.0069,18.0131,145300.0
2013-05-28 13:10:00,29.16,29.17,29.14,29.15,156200.0,18.0131,18.0192,18.0007,18.0069,156200.0
2013-05-28 13:15:00,29.15,29.17,29.14,29.16,167100.0,18.0069,18.0192,18.0007,18.0131,167100.0
2013-05-28 13:20:00,29.17,29.17,29.13,29.15,254100.0,18.0192,18.0192,17.9945,18.0069,254100.0
2013-05-28 13:25:00,29.15,29.16,29.13,29.13,220400.0,18.0069,18.0131,17.9945,17.9945,220400.0
2013-05-28 13:30:00,29.14,29.15,29.05,29.06,466200.0,18.0007,18.0069,17.9451,17.9513,466200.0
2013-05-28 13:35:00,29.05,29.09,29.05,29.08,348200.0,17.9451,17.9698,17.9451,17.9636,348200.0
2013-05-28 13:40:00,29.07,29.08,29.03,29.04,181000.0,17.9575,17.9636,17.9327,17.9389,181000.0
2013-05-28 13:45:00,29.04,29.04,29.0,29.03,231600.0,17.9389,17.9389,17.9142,17.9327,231600.0
2013-05-28 13:50:00,29.03,29.07,29.01,29.05,303800.0,17.9327,17.9575,17.9204,17.9451,303800.0
2013-05-28 13:55:00,29.06,29.08,29.03,29.03,319600.0,17.9513,17.9636,17.9327,17.9327,319600.0
2013-05-28 14:00:00,29.04,29.05,28.99,29.03,300200.0,17.9389,17.9451,17.908,17.9327,300200.0
2013-05-28 14:05:00,29.03,29.06,29.02,29.06,148900.0,17.9327,17.9513,17.9266,17.9513,148900.0
2013-05-28 14:10:00,29.05,29.05,28.97,28.97,286100.0,17.9451,17.9451,17.8957,17.8957,286100.0
2013-05-28 14:15:00,28.97,29.05,28.97,29.04,358100.0,17.8957,17.9451,17.8957,17.9389,358100.0
2013-05-28 14:20:00,29.04,29.04,29.0,29.01,168100.0,17.9389,17.9389,17.9142,17.9204,168100.0
2013-05-28 14:25:00,29.02,29.02,28.98,29.02,299400.0,17.9266,17.9266,17.9019,17.9266,299400.0
2013-05-28 14:30:00,29.0,29.02,28.99,28.99,147500.0,17.9142,17.9266,17.908,17.908,147500.0
2013-05-28 14:35:00,28.99,29.01,28.94,28.95,229400.0,17.908,17.9204,17.8772,17.8833,229400.0
2013-05-28 14:40:00,28.95,28.98,28.94,28.98,147100.0,17.8833,17.9019,17.8772,17.9019,147100.0
2013-05-28 14:45:00,28.98,29.03,28.98,29.0,389800.0,17.9019,17.9327,17.9019,17.9142,389800.0
2013-05-28 14:50:00,29.01,29.1,29.0,29.08,314300.0,17.9204,17.976,17.9142,17.9636,314300.0
2013-05-28 14:55:00,29.08,29.11,29.07,29.1,188200.0,17.9636,17.9822,17.9575,17.976,188200.0
2013-05-28 15:00:00,29.1,29.12,29.05,29.11,278400.0,17.976,17.9883,17.9451,17.9822,278400.0
2013-05-28 15:05:00,29.11,29.12,29.09,29.11,288300.0,17.9822,17.9883,17.9698,17.9822,288300.0
2013-05-28 15:10:00,29.11,29.12,29.07,29.1,377800.0,17.9822,17.9883,17.9575,17.976,377800.0
2013-05-28 15:15:00,29.1,29.13,29.08,29.09,277000.0,17.976,17.9945,17.9636,17.9698,277000.0
2013-05-28 15:20:00,29.1,29.12,29.06,29.08,362600.0,17.976,17.9883,17.9513,17.9636,362600.0
2013-05-28 15:25:00,29.07,29.08,29.06,29.08,183600.0,17.9575,17.9636,17.9513,17.9636,183600.0
2013-05-28 15:30:00,29.08,29.13,29.06,29.13,393900.0,17.9636,17.9945,17.9513,17.9945,393900.0
2013-05-28 15:35:00,29.12,29.14,29.1,29.12,352600.0,17.9883,18.0007,17.976,17.9883,352600.0
2013-05-28 15:40:00,29.12,29.13,29.09,29.1,492500.0,17.9883,17.9945,17.9698,17.976,492500.0
2013-05-28 15:45:00,29.09,29.11,29.04,29.11,571700.0,17.9698,17.9822,17.9389,17.9822,571700.0
2013-05-28 15:50:00,29.1,29.11,29.06,29.07,607200.0,17.976,17.9822,17.9513,17.9575,607200.0
2013-05-28 15:55:00,29.07,29.09,29.02,29.02,1929800.0,17.9575,17.9698,17.9266,17.9266,1929800.0
2013-05-29 09:30:00,28.86,28.9,28.76,28.78,1060900.0,17.8277,17.8524,17.766,17.7783,1060900.0
2013-05-29 09:35:00,28.79,28.8,28.67,28.68,796900.0,17.7845,17.7907,17.7104,17.7165,796900.0
2013-05-29 09:40:00,28.68,28.73,28.62,28.69,387200.0,17.7165,17.7474,17.6795,17.7227,387200.0
2013-05-29 09:45:00,28.69,28.73,28.66,28.7,585200.0,17.7227,17.7474,17.7042,17.7289,585200.0
2013-05-29 09:50:00,28.7,28.75,28.68,28.73,502800.0,17.7289,17.7598,17.7165,17.7474,502800.0
2013-05-29 09:55:00,28.73,28.75,28.68,28.71,413100.0,17.7474,17.7598,17.7165,17.7351,413100.0
2013-05-29 10:00:00,28.7,28.76,28.69,28.73,375700.0,17.7289,17.766,17.7227,17.7474,375700.0
2013-05-29 10:05:00,28.74,28.74,28.68,28.73,409700.0,17.7536,17.7536,17.7165,17.7474,409700.0
2013-05-29 10:10:00,28.73,28.75,28.7,28.7,629900.0,17.7474,17.7598,17.7289,17.7289,629900.0
2013-05-29 10:15:00,28.71,28.72,28.67,28.7,561300.0,17.7351,17.7413,17.7104,17.7289,561300.0
2013-05-29 10:20:00,28.69,28.69,28.58,28.61,582800.0,17.7227,17.7227,17.6548,17.6733,582800.0
2013-05-29 10:25:00,28.61,28.61,28.48,28.49,754000.0,17.6733,17.6733,17.593,17.5992,754000.0
2013-05-29 10:30:00,28.49,28.51,28.48,28.49,436600.0,17.5992,17.6115,17.593,17.5992,436600.0
2013-05-29 10:35:00,28.48,28.56,28.48,28.53,406700.0,17.593,17.6424,17.593,17.6239,406700.0
2013-05-29 10:40:00,28.54,28.55,28.39,28.41,1164200.0,17.6301,17.6362,17.5374,17.5498,1164200.0
2013-05-29 10:45:00,28.41,28.41,28.31,28.31,695300.0,17.5498,17.5498,17.488,17.488,695300.0
2013-05-29 10:50:00,28.32,28.43,28.31,28.42,490700.0,17.4942,17.5621,17.488,17.5559,490700.0
2013-05-29 10:55:00,28.42,28.42,28.3,28.31,921900.0,17.5559,17.5559,17.4818,17.488,921900.0
2013-05-29 11:00:00,28.3,28.37,28.3,28.32,470200.0,17.4818,17.525,17.4818,17.4942,470200.0
2013-05-29 11:05:00,28.32,28.36,28.31,28.35,423400.0,17.4942,17.5189,17.488,17.5127,423400.0
2013-05-29 11:10:00,28.35,28.39,28.35,28.39,259600.0,17.5127,17.5374,17.5127,17.5374,259600.0
2013-05-29 11:15:00,28.38,28.69,28.36,28.4,549700.0,17.5312,17.7227,17.5189,17.5436,549700.0
2013-05-29 11:20:00,28.39,28.43,28.38,28.42,489900.0,17.5374,17.5621,17.5312,17.5559,489900.0
2013-05-29 11:25:00,28.42,28.42,28.38,28.4,224200.0,17.5559,17.5559,17.5312,17.5436,224200.0
2013-05-29 11:30:00,28.4,28.48,28.4,28.44,386200.0,17.5436,17.593,17.5436,17.5683,386200.0
2013-05-29 11:35:00,28.44,28.48,28.44,28.48,201900.0,17.5683,17.593,17.5683,17.593,201900.0
2013-05-29 11:40:00,28.48,28.5,28.43,28.43,300400.0,17.593,17.6054,17.5621,17.5621,300400.0
2013-05-29 11:45:00,28.44,28.5,28.43,28.5,443300.0,17.5683,17.6054,17.5621,17.6054,443300.0
2013-05-29 11:50:00,28.49,28.52,28.44,28.45,333700.0,17.5992,17.6177,17.5683,17.5745,333700.0
2013-05-29 11:55:00,28.46,28.48,28.44,28.44,485900.0,17.5806,17.593,17.5683,17.5683,485900.0
2013-05-29 12:00:00,28.44,28.47,28.43,28.44,570600.0,17.5683,17.5868,17.5621,17.5683,570600.0
2013-05-29 12:05:00,28.44,28.44,28.36,28.37,365300.0,17.5683,17.5683,17.5189,17.525,365300.0
2013-05-29 12:10:00,28.37,28.38,28.31,28.31,507400.0,17.525,17.5312,17.488,17.488,507400.0
2013-05-29 12:15:00,28.32,28.36,28.31,28.35,477600.0,17.4942,17.5189,17.488,17.5127,477600.0
2013-05-29 12:20:00,28.36,28.36,28.33,28.34,438900.0,17.5189,17.5189,17.5003,17.5065,438900.0
2013-05-29 12:25:00,28.33,28.34,28.21,28.22,971800.0,17.5003,17.5065,17.4262,17.4324,971800.0
2013-05-29 12:30:00,28.22,28.25,28.11,28.12,1140300.0,17.4324,17.4509,17.3644,17.3706,1140300.0
2013-05-29 12:35:00,28.12,28.19,28.11,28.15,856600.0,17.3706,17.4139,17.3644,17.3891,856600.0
2013-05-29 12:40:00,28.15,28.23,28.15,28.2,265500.0,17.3891,17.4386,17.3891,17.42,265500.0
2013-05-29 12:45:00,28.21,28.21,28.15,28.17,527300.0,17.4262,17.4262,17.3891,17.4015,527300.0
2013-05-29 12:50:00,28.17,28.17,28.13,28.14,425700.0,17.4015,17.4015,17.3768,17.383,425700.0
2013-05-29 12:55:00,28.14,28.16,28.12,28.13,315500.0,17.383,17.3953,17.3706,17.3768,315500.0
2013-05-29 13:00:00,28.13,28.14,28.1,28.14,512100.0,17.3768,17.383,17.3583,17.383,512100.0
2013-05-29 13:05:00,28.14,28.15,28.12,28.14,289800.0,17.383,17.3891,17.3706,17.383,289800.0
2013-05-29 13:10:00,28.15,28.15,28.11,28.14,389700.0,17.3891,17.3891,17.3644,17.383,389700.0
2013-05-29 13:15:00,28.15,28.23,28.14,28.22,718000.0,17.3891,17.4386,17.383,17.4324,718000.0
2013-05-29 13:20:00,28.22,28.26,28.21,28.26,201700.0,17.4324,17.4571,17.4262,17.4571,201700.0
2013-05-29 13:25:00,28.26,28.3,28.25,28.3,371300.0,17.4571,17.4818,17.4509,17.4818,371300.0
2013-05-29 13:30:00,28.29,28.33,28.21,28.21,499600.0,17.4756,17.5003,17.4262,17.4262,499600.0
2013-05-29 13:35:00,28.21,28.3,28.21,28.3,214500.0,17.4262,17.4818,17.4262,17.4818,214500.0
2013-05-29 13:40:00,28.3,28.36,28.3,28.36,237000.0,17.4818,17.5189,17.4818,17.5189,237000.0
2013-05-29 13:45:00,28.36,28.37,28.31,28.34,235900.0,17.5189,17.525,17.488,17.5065,235900.0
2013-05-29 13:50:00,28.35,28.37,28.31,28.34,228700.0,17.5127,17.525,17.488,17.5065,228700.0
2013-05-29 13:55:00,28.34,28.37,28.33,28.34,480500.0,17.5065,17.525,17.5003,17.5065,480500.0
2013-05-29 14:00:00,28.34,28.38,28.33,28.38,295100.0,17.5065,17.5312,17.5003,17.5312,295100.0
2013-05-29 14:05:00,28.37,28.43,28.37,28.38,378400.0,17.525,17.5621,17.525,17.5312,378400.0
2013-05-29 14:10:00,28.39,28.45,28.37,28.43,225500.0,17.5374,17.5745,17.525,17.5621,225500.0
2013-05-29 14:15:00,28.42,28.46,28.42,28.46,372000.0,17.5559,17.5806,17.5559,17.5806,372000.0
2013-05-29 14:20:00,28.46,28.52,28.46,28.49,439700.0,17.5806,17.6177,17.5806,17.5992,439700.0
2013-05-29 14:25:00,28.49,28.51,28.4,28.4,334300.0,17.5992,17.6115,17.5436,17.5436,334300.0
2013-05-29 14:30:00,28.4,28.41,28.35,28.38,459900.0,17.5436,17.5498,17.5127,17.5312,459900.0
2013-05-29 14:35:00,28.38,28.4,28.35,28.35,406500.0,17.5312,17.5436,17.5127,17.5127,406500.0
2013-05-29 14:40:00,28.36,28.4,28.34,28.39,312100.0,17.5189,17.5436,17.5065,17.5374,312100.0
2013-05-29 14:45:00,28.39,28.4,28.38,28.39,160600.0,17.5374,17.5436,17.5312,17.5374,160600.0
2013-05-29 14:50:00,28.39,28.39,28.33,28.38,389600.0,17.5374,17.5374,17.5003,17.5312,389600.0
2013-05-29 14:55:00,28.39,28.39,28.33,28.33,185800.0,17.5374,17.5374,17.5003,17.5003,185800.0
2013-05-29 15:00:00,28.32,28.36,28.3,28.34,686800.0,17.4942,17.5189,17.4818,17.5065,686800.0
2013-05-29 15:05:00,28.35,28.36,28.32,28.35,352500.0,17.5127,17.5189,17.4942,17.5127,352500.0
2013-05-29 15:10:00,28.34,28.41,28.34,28.35,1147500.0,17.5065,17.5498,17.5065,17.5127,1147500.0
2013-05-29 15:15:00,28.35,28.39,28.33,28.34,440600.0,17.5127,17.5374,17.5003,17.5065,440600.0
2013-05-29 15:20:00,28.34,28.38,28.33,28.37,337200.0,17.5065,17.5312,17.5003,17.525,337200.0
2013-05-29 15:25:00,28.37,28.37,28.33,28.35,237100.0,17.525,17.525,17.5003,17.5127,237100.0
2013-05-29 15:30:00,28.35,28.36,28.3,28.32,544100.0,17.5127,17.5189,17.4818,17.4942,544100.0
2013-05-29 15:35:00,28.32,28.36,28.31,28.32,447300.0,17.4942,17.5189,17.488,17.4942,447300.0
2013-05-29 15:40:00,28.32,28.35,28.31,28.32,563300.0,17.4942,17.5127,17.488,17.4942,563300.0
2013-05-29 15:45:00,28.32,28.32,28.27,28.28,780800.0,17.4942,17.4942,17.4633,17.4695,780800.0
2013-05-29 15:50:00,28.28,28.28,28.25,28.27,781800.0,17.4695,17.4695,17.4509,17.4633,781800.0
2013-05-29 15:55:00,28.27,28.3,28.24,28.29,1479100.0,17.4633,17.4818,17.4447,17.4756,1479100.0
2013-05-30 09:30:00,28.35,28.45,28.16,28.18,902600.0,17.5127,17.5745,17.3953,17.4077,902600.0
2013-05-30 09:35:00,28.18,28.21,28.15,28.15,451400.0,17.4077,17.4262,17.3891,17.3891,451400.0
2013-05-30 09:40:00,28.16,28.18,28.11,28.13,680700.0,17.3953,17.4077,17.3644,17.3768,680700.0
2013-05-30 09:45:00,28.13,28.26,28.12,28.25,773300.0,17.3768,17.4571,17.3706,17.4509,773300.0
2013-05-30 09:50:00,28.25,28.45,28.24,28.41,1241900.0,17.4509,17.5745,17.4447,17.5498,1241900.0
2013-05-30 09:55:00,28.41,28.42,28.3,28.32,966700.0,17.5498,17.5559,17.4818,17.4942,966700.0
2013-05-30 10:00:00,28.31,28.36,28.26,28.26,726100.0,17.488,17.5189,17.4571,17.4571,726100.0
2013-05-30 10:05:00,28.26,28.27,28.22,28.24,407200.0,17.4571,17.4633,17.4324,17.4447,407200.0
2013-05-30 10:10:00,28.23,28.29,28.22,28.25,487000.0,17.4386,17.4756,17.4324,17.4509,487000.0
2013-05-30 10:15:00,28.25,28.28,28.2,28.23,370600.0,17.4509,17.4695,17.42,17.4386,370600.0
2013-05-30 10:20:00,28.22,28.27,28.21,28.23,343500.0,17.4324,17.4633,17.4262,17.4386,343500.0
2013-05-30 10:25:00,28.23,28.28,28.23,28.24,227300.0,17.4386,17.4695,17.4386,17.4447,227300.0
2013-05-30 10:30:00,28.25,28.32,28.24,28.26,386500.0,17.4509,17.4942,17.4447,17.4571,386500.0
2013-05-30 10:35:00,28.26,28.29,28.25,28.29,279300.0,17.4571,17.4756,17.4509,17.4756,279300.0
2013-05-30 10:40:00,28.29,28.34,28.28,28.33,549700.0,17.4756,17.5065,17.4695,17.5003,549700.0
2013-05-30 10:45:00,28.33,28.33,28.28,28.3,587100.0,17.5003,17.5003,17.4695,17.4818,587100.0
2013-05-30 10:50:00,28.32,28.33,28.26,28.26,398100.0,17.4942,17.5003,17.4571,17.4571,398100.0
2013-05-30 10:55:00,28.27,28.27,28.21,28.27,780000.0,17.4633,17.4633,17.4262,17.4633,780000.0
2013-05-30 11:00:00,28.27,28.29,28.26,28.27,283700.0,17.4633,17.4756,17.4571,17.4633,283700.0
2013-05-30 11:05:00,28.27,28.3,28.25,28.28,482300.0,17.4633,17.4818,17.4509,17.4695,482300.0
2013-05-30 11:10:00,28.28,28.28,28.23,28.24,363300.0,17.4695,17.4695,17.4386,17.4447,363300.0
2013-05-30 11:15:00,28.23,28.27,28.2,28.26,485900.0,17.4386,17.4633,17.42,17.4571,485900.0
2013-05-30 11:20:00,28.26,28.29,28.25,28.28,204600.0,17.4571,17.4756,17.4509,17.4695,204600.0
2013-05-30 11:25:00,28.28,28.29,28.27,28.29,272900.0,17.4695,17.4756,17.4633,17.4756,272900.0
2013-05-30 11:30:00,28.29,28.33,28.28,28.3,350700.0,17.4756,17.5003,17.4695,17.4818,350700.0
2013-05-30 11:35:00,28.3,28.35,28.29,28.35,299900.0,17.4818,17.5127,17.4756,17.5127,299900.0
2013-05-30 11:40:00,28.35,28.36,28.3,28.3,535800.0,17.5127,17.5189,17.4818,17.4818,535800.0
2013-05-30 11:45:00,28.3,28.31,28.26,28.28,1019500.0,17.4818,17.488,17.4571,17.4695,1019500.0
2013-05-30 11:50:00,28.29,28.32,28.29,28.32,188600.0,17.4756,17.4942,17.4756,17.4942,188600.0
2013-05-30 11:55:00,28.32,28.33,28.29,28.3,369000.0,17.4942,17.5003,17.4756,17.4818,369000.0
2013-05-30 12:00:00,28.3,28.36,28.29,28.35,311400.0,17.4818,17.5189,17.4756,17.5127,311400.0
2013-05-30 12:05:00,28.35,28.36,28.27,28.28,364800.0,17.5127,17.5189,17.4633,17.4695,364800.0
2013-05-30 12:10:00,28.28,28.3,28.27,28.3,335700.0,17.4695,17.4818,17.4633,17.4818,335700.0
2013-05-30 12:15:00,28.3,28.32,28.27,28.29,294300.0,17.4818,17.4942,17.4633,17.4756,294300.0
2013-05-30 12:20:00,28.28,28.3,28.26,28.26,120300.0,17.4695,17.4818,17.4571,17.4571,120300.0
2013-05-30 12:25:00,28.27,28.27,28.25,28.26,107000.0,17.4633,17.4633,17.4509,17.4571,107000.0
2013-05-30 12:30:00,28.25,28.27,28.24,28.26,166500.0,17.4509,17.4633,17.4447,17.4571,166500.0
2013-05-30 12:35:00,28.26,28.29,28.24,28.24,212300.0,17.4571,17.4756,17.4447,17.4447,212300.0
2013-05-30 12:40:00,28.23,28.27,28.23,28.27,221600.0,17.4386,17.4633,17.4386,17.4633,221600.0
2013-05-30 12:45:00,28.27,28.27,28.24,28.24,209600.0,17.4633,17.4633,17.4447,17.4447,209600.0
2013-05-30 12:50:00,28.24,28.26,28.23,28.26,512000.0,17.4447,17.4571,17.4386,17.4571,512000.0
2013-05-30 12:55:00,28.26,28.26,28.24,28.26,154500.0,17.4571,17.4571,17.4447,17.4571,154500.0
2013-05-30 13:00:00,28.26,28.28,28.24,28.25,217300.0,17.4571,17.4695,17.4447,17.4509,217300.0
2013-05-30 13:05:00,28.24,28.26,28.23,28.25,152300.0,17.4447,17.4571,17.4386,17.4509,152300.0
2013-05-30 13:10:00,28.25,28.28,28.24,28.28,255700.0,17.4509,17.4695,17.4447,17.4695,255700.0
2013-05-30 13:15:00,28.28,28.29,28.26,28.26,124900.0,17.4695,17.4756,17.4571,17.4571,124900.0
2013-05-30 13:20:00,28.26,28.29,28.26,28.28,523400.0,17.4571,17.4756,17.4571,17.4695,523400.0
2013-05-30 13:25:00,28.27,28.31,28.27,28.31,360800.0,17.4633,17.488,17.4633,17.488,360800.0
2013-05-30 13:30:00,28.31,28.34,28.3,28.34,319700.0,17.488,17.5065,17.4818,17.5065,319700.0
2013-05-30 13:35:00,28.34,28.36,28.31,28.31,495400.0,17.5065,17.5189,17.488,17.488,495400.0
2013-05-30 13:40:00,28.31,28.32,28.28,28.28,119200.0,17.488,17.4942,17.4695,17.4695,119200.0
2013-05-30 13:45:00,28.29,28.32,28.28,28.32,139500.0,17.4756,17.4942,17.4695,17.4942,139500.0
2013-05-30 13:50:00,28.32,28.35,28.29,28.32,317500.0,17.4942,17.5127,17.4756,17.4942,317500.0
2013-05-30 13:55:00,28.32,28.33,28.31,28.33,156900.0,17.4942,17.5003,17.488,17.5003,156900.0
2013-05-30 14:00:00,28.32,28.34,28.31,28.31,233200.0,17.4942,17.5065,17.488,17.488,233200.0
2013-05-30 14:05:00,28.31,28.32,28.29,28.31,373000.0,17.488,17.4942,17.4756,17.488,373000.0
2013-05-30 14:10:00,28.3,28.31,28.29,28.3,379500.0,17.4818,17.488,17.4756,17.4818,379500.0
2013-05-30 14:15:00,28.3,28.34,28.3,28.32,316900.0,17.4818,17.5065,17.4818,17.4942,316900.0
2013-05-30 14:20:00,28.31,28.36,28.31,28.35,227400.0,17.488,17.5189,17.488,17.5127,227400.0
2013-05-30 14:25:00,28.35,28.36,28.34,28.35,208100.0,17.5127,17.5189,17.5065,17.5127,208100.0
2013-05-30 14:30:00,28.35,28.36,28.31,28.33,184100.0,17.5127,17.5189,17.488,17.5003,184100.0
2013-05-30 14:35:00,28.32,28.33,28.27,28.28,598500.0,17.4942,17.5003,17.4633,17.4695,598500.0
2013-05-30 14:40:00,28.28,28.3,28.27,28.28,467200.0,17.4695,17.4818,17.4633,17.4695,467200.0
2013-05-30 14:45:00,28.28,28.3,28.27,28.3,399100.0,17.4695,17.4818,17.4633,17.4818,399100.0
2013-05-30 14:50:00,28.29,28.32,28.29,28.31,316400.0,17.4756,17.4942,17.4756,17.488,316400.0
2013-05-30 14:55:00,28.32,28.34,28.3,28.3,427500.0,17.4942,17.5065,17.4818,17.4818,427500.0
2013-05-30 15:00:00,28.3,28.31,28.29,28.29,264000.0,17.4818,17.488,17.4756,17.4756,264000.0
2013-05-30 15:05:00,28.29,28.31,28.28,28.28,491800.0,17.4756,17.488,17.4695,17.4695,491800.0
2013-05-30 15:10:00,28.28,28.28,28.26,28.26,377200.0,17.4695,17.4695,17.4571,17.4571,377200.0
2013-05-30 15:15:00,28.26,28.27,28.24,28.25,557400.0,17.4571,17.4633,17.4447,17.4509,557400.0
2013-05-30 15:20:00,28.25,28.27,28.21,28.22,637900.0,17.4509,17.4633,17.4262,17.4324,637900.0
2013-05-30 15:25:00,28.21,28.22,28.18,28.19,734400.0,17.4262,17.4324,17.4077,17.4139,734400.0
2013-05-30 15:30:00,28.18,28.2,28.18,28.19,651500.0,17.4077,17.42,17.4077,17.4139,651500.0
2013-05-30 15:35:00,28.19,28.22,28.19,28.22,706400.0,17.4139,17.4324,17.4139,17.4324,706400.0
2013-05-30 15:40:00,28.21,28.25,28.21,28.24,720100.0,17.4262,17.4509,17.4262,17.4447,720100.0
2013-05-30 15:45:00,28.25,28.28,28.2,28.21,1285800.0,17.4509,17.4695,17.42,17.4262,1285800.0
2013-05-30 15:50:00,28.21,28.24,28.18,28.2,1436000.0,17.4262,17.4447,17.4077,17.42,1436000.0
2013-05-30 15:55:00,28.2,28.25,28.2,28.25,1226300.0,17.42,17.4509,17.42,17.4509,1226300.0
2013-05-31 09:30:00,28.27,28.28,28.1,28.17,937000.0,17.4633,17.4695,17.3583,17.4015,937000.0
2013-05-31 09:35:00,28.16,28.19,28.14,28.16,401100.0,17.3953,17.4139,17.383,17.3953,401100.0
2013-05-31 09:40:00,28.15,28.23,28.14,28.16,578600.0,17.3891,17.4386,17.383,17.3953,578600.0
2013-05-31 09:45:00,28.15,28.19,28.14,28.19,314900.0,17.3891,17.4139,17.383,17.4139,314900.0
2013-05-31 09:50:00,28.18,28.21,28.14,28.15,307200.0,17.4077,17.4262,17.383,17.3891,307200.0
2013-05-31 09:55:00,28.14,28.16,28.04,28.04,656300.0,17.383,17.3953,17.3212,17.3212,656300.0
2013-05-31 10:00:00,28.04,28.11,28.04,28.06,397700.0,17.3212,17.3644,17.3212,17.3335,397700.0
2013-05-31 10:05:00,28.07,28.08,27.88,27.91,1683100.0,17.3397,17.3459,17.2224,17.2409,1683100.0
2013-05-31 10:10:00,27.92,27.97,27.87,27.88,610500.0,17.2471,17.278,17.2162,17.2224,610500.0
2013-05-31 10:15:00,27.88,27.88,27.78,27.83,957900.0,17.2224,17.2224,17.1606,17.1915,957900.0
2013-05-31 10:20:00,27.84,27.86,27.82,27.85,329400.0,17.1976,17.21,17.1853,17.2038,329400.0
2013-05-31 10:25:00,27.85,27.87,27.81,27.84,395800.0,17.2038,17.2162,17.1791,17.1976,395800.0
2013-05-31 10:30:00,27.84,27.91,27.83,27.89,759900.0,17.1976,17.2409,17.1915,17.2285,759900.0
2013-05-31 10:35:00,27.89,28.02,27.89,28.0,1171800.0,17.2285,17.3088,17.2285,17.2965,1171800.0
2013-05-31 10:40:00,28.0,28.03,28.0,28.0,656000.0,17.2965,17.315,17.2965,17.2965,656000.0
2013-05-31 10:45:00,28.01,28.05,27.98,28.0,531000.0,17.3027,17.3274,17.2841,17.2965,531000.0
2013-05-31 10:50:00,28.0,28.0,27.88,27.9,619900.0,17.2965,17.2965,17.2224,17.2347,619900.0
2013-05-31 10:55:00,27.89,27.91,27.86,27.9,863800.0,17.2285,17.2409,17.21,17.2347,863800.0
2013-05-31 11:00:00,27.9,27.91,27.87,27.91,590900.0,17.2347,17.2409,17.2162,17.2409,590900.0
2013-05-31 11:05:00,27.91,27.97,27.89,27.95,1032700.0,17.2409,17.278,17.2285,17.2656,1032700.0
2013-05-31 11:10:00,27.95,28.0,27.94,27.99,426900.0,17.2656,17.2965,17.2594,17.2903,426900.0
2013-05-31 11:15:00,27.99,28.01,27.96,27.96,648600.0,17.2903,17.3027,17.2718,17.2718,648600.0
2013-05-31 11:20:00,27.96,28.04,27.95,28.04,837500.0,17.2718,17.3212,17.2656,17.3212,837500.0
2013-05-31 11:25:00,28.03,28.03,27.92,27.92,633100.0,17.315,17.315,17.2471,17.2471,633100.0
2013-05-31 11:30:00,27.92,27.93,27.83,27.83,800300.0,17.2471,17.2532,17.1915,17.1915,800300.0
2013-05-31 11:35:00,27.83,27.83,27.79,27.8,1066700.0,17.1915,17.1915,17.1668,17.1729,1066700.0
2013-05-31 11:40:00,27.8,27.82,27.78,27.8,643800.0,17.1729,17.1853,17.1606,17.1729,643800.0
2013-05-31 11:45:00,27.8,27.81,27.78,27.79,260900.0,17.1729,17.1791,17.1606,17.1668,260900.0
2013-05-31 11:50:00,27.79,27.86,27.78,27.8,376900.0,17.1668,17.21,17.1606,17.1729,376900.0
2013-05-31 11:55:00,27.81,27.81,27.7,27.74,1008100.0,17.1791,17.1791,17.1112,17.1359,1008100.0
2013-05-31 12:00:00,27.75,27.76,27.7,27.74,660800.0,17.1421,17.1482,17.1112,17.1359,660800.0
2013-05-31 12:05:00,27.74,27.74,27.7,27.72,407800.0,17.1359,17.1359,17.1112,17.1235,407800.0
2013-05-31 12:10:00,27.73,27.76,27.72,27.76,313600.0,17.1297,17.1482,17.1235,17.1482,313600.0
2013-05-31 12:15:00,27.76,27.8,27.75,27.77,714500.0,17.1482,17.1729,17.1421,17.1544,714500.0
2013-05-31 12:20:00,27.77,27.8,27.73,27.8,342700.0,17.1544,17.1729,17.1297,17.1729,342700.0
2013-05-31 12:25:00,27.79,27.81,27.76,27.77,479600.0,17.1668,17.1791,17.1482,17.1544,479600.0
2013-05-31 12:30:00,27.77,27.78,27.73,27.77,364900.0,17.1544,17.1606,17.1297,17.1544,364900.0
2013-05-31 12:35:00,27.78,27.78,27.74,27.77,454300.0,17.1606,17.1606,17.1359,17.1544,454300.0
2013-05-31 12:40:00,27.76,27.77,27.71,27.72,442900.0,17.1482,17.1544,17.1173,17.1235,442900.0
2013-05-31 12:45:00,27.73,27.75,27.72,27.74,264400.0,17.1297,17.1421,17.1235,17.1359,264400.0
2013-05-31 12:50:00,27.74,27.74,27.68,27.71,494100.0,17.1359,17.1359,17.0988,17.1173,494100.0
2013-05-31 12:55:00,27.71,27.76,27.69,27.72,347100.0,17.1173,17.1482,17.105,17.1235,347100.0
2013-05-31 13:00:00,27.72,27.76,27.71,27.75,258200.0,17.1235,17.1482,17.1173,17.1421,258200.0
2013-05-31 13:05:00,27.74,27.78,27.74,27.77,331600.0,17.1359,17.1606,17.1359,17.1544,331600.0
2013-05-31 13:10:00,27.77,27.78,27.73,27.74,192700.0,17.1544,17.1606,17.1297,17.1359,192700.0
2013-05-31 13:15:00,27.73,27.74,27.7,27.71,175200.0,17.1297,17.1359,17.1112,17.1173,175200.0
2013-05-31 13:20:00,27.71,27.74,27.7,27.72,292700.0,17.1173,17.1359,17.1112,17.1235,292700.0
2013-05-31 13:25:00,27.72,27.74,27.7,27.72,311500.0,17.1235,17.1359,17.1112,17.1235,311500.0
2013-05-31 13:30:00,27.72,27.75,27.7,27.73,1251900.0,17.1235,17.1421,17.1112,17.1297,1251900.0
2013-05-31 13:35:00,27.73,27.79,27.72,27.78,752500.0,17.1297,17.1668,17.1235,17.1606,752500.0
2013-05-31 13:40:00,27.78,27.78,27.71,27.71,295100.0,17.1606,17.1606,17.1173,17.1173,295100.0
2013-05-31 13:45:00,27.71,27.72,27.68,27.71,1141200.0,17.1173,17.1235,17.0988,17.1173,1141200.0
2013-05-31 13:50:00,27.7,27.71,27.68,27.7,298200.0,17.1112,17.1173,17.0988,17.1112,298200.0
2013-05-31 13:55:00,27.69,27.72,27.68,27.68,925900.0,17.105,17.1235,17.0988,17.0988,925900.0
2013-05-31 14:00:00,27.69,27.69,27.65,27.67,366100.0,17.105,17.105,17.0803,17.0926,366100.0
2013-05-31 14:05:00,27.67,27.7,27.67,27.68,338400.0,17.0926,17.1112,17.0926,17.0988,338400.0
2013-05-31 14:10:00,27.68,27.68,27.63,27.63,726400.0,17.0988,17.0988,17.0679,17.0679,726400.0
2013-05-31 14:15:00,27.64,27.65,27.6,27.6,544500.0,17.0741,17.0803,17.0494,17.0494,544500.0
2013-05-31 14:20:00,27.6,27.61,27.56,27.57,1052500.0,17.0494,17.0556,17.0247,17.0309,1052500.0
2013-05-31 14:25:00,27.57,27.58,27.52,27.55,634300.0,17.0309,17.037,17.0,17.0185,634300.0
2013-05-31 14:30:00,27.55,27.58,27.53,27.57,1178900.0,17.0185,17.037,17.0062,17.0309,1178900.0
2013-05-31 14:35:00,27.56,27.57,27.54,27.56,681600.0,17.0247,17.0309,17.0123,17.0247,681600.0
2013-05-31 14:40:00,27.55,27.56,27.53,27.54,469800.0,17.0185,17.0247,17.0062,17.0123,469800.0
2013-05-31 14:45:00,27.54,27.55,27.52,27.54,600800.0,17.0123,17.0185,17.0,17.0123,600800.0
2013-05-31 14:50:00,27.54,27.57,27.5,27.51,712700.0,17.0123,17.0309,16.9876,16.9938,712700.0
2013-05-31 14:55:00,27.51,27.52,27.47,27.51,1043800.0,16.9938,17.0,16.9691,16.9938,1043800.0
2013-05-31 15:00:00,27.52,27.53,27.47,27.49,938800.0,17.0,17.0062,16.9691,16.9814,938800.0
2013-05-31 15:05:00,27.5,27.5,27.44,27.45,609500.0,16.9876,16.9876,16.9506,16.9567,609500.0
2013-05-31 15:10:00,27.44,27.47,27.44,27.45,1134000.0,16.9506,16.9691,16.9506,16.9567,1134000.0
2013-05-31 15:15:00,27.45,27.47,27.43,27.47,1616400.0,16.9567,16.9691,16.9444,16.9691,1616400.0
2013-05-31 15:20:00,27.47,27.52,27.46,27.5,1287600.0,16.9691,17.0,16.9629,16.9876,1287600.0
2013-05-31 15:25:00,27.51,27.54,27.5,27.52,1078900.0,16.9938,17.0123,16.9876,17.0,1078900.0
2013-05-31 15:30:00,27.52,27.52,27.44,27.46,1796600.0,17.0,17.0,16.9506,16.9629,1796600.0
2013-05-31 15:35:00,27.46,27.48,27.43,27.46,954100.0,16.9629,16.9753,16.9444,16.9629,954100.0
2013-05-31 15:40:00,27.46,27.49,27.41,27.47,1321800.0,16.9629,16.9814,16.932,16.9691,1321800.0
2013-05-31 15:45:00,27.47,27.49,27.43,27.44,1264000.0,16.9691,16.9814,16.9444,16.9506,1264000.0
2013-05-31 15:50:00,27.43,27.44,27.39,27.43,1338700.0,16.9444,16.9506,16.9197,16.9444,1338700.0
2013-05-31 15:55:00,27.42,27.43,27.23,27.25,5792400.0,16.9382,16.9444,16.8208,16.8332,5792400.0
2013-06-03 09:30:00,27.29,27.32,27.25,27.3,1620900.0,16.8579,16.8764,16.8332,16.8641,1620900.0
2013-06-03 09:35:00,27.29,27.3,27.18,27.2,1238900.0,16.8579,16.8641,16.7899,16.8023,1238900.0
2013-06-03 09:40:00,27.2,27.21,27.12,27.19,1118000.0,16.8023,16.8085,16.7529,16.7961,1118000.0
2013-06-03 09:45:00,27.18,27.25,27.14,27.23,959900.0,16.7899,16.8332,16.7652,16.8208,959900.0
2013-06-03 09:50:00,27.22,27.23,27.16,27.21,803300.0,16.8147,16.8208,16.7776,16.8085,803300.0
2013-06-03 09:55:00,27.21,27.28,27.17,27.18,1467400.0,16.8085,16.8517,16.7838,16.7899,1467400.0
2013-06-03 10:00:00,27.17,27.26,27.13,27.23,806800.0,16.7838,16.8394,16.7591,16.8208,806800.0
2013-06-03 10:05:00,27.23,27.35,27.2,27.3,1154500.0,16.8208,16.895,16.8023,16.8641,1154500.0
2013-06-03 10:10:00,27.3,27.37,27.28,27.3,883400.0,16.8641,16.9073,16.8517,16.8641,883400.0
2013-06-03 10:15:00,27.3,27.4,27.25,27.39,868600.0,16.8641,16.9258,16.8332,16.9197,868600.0
2013-06-03 10:20:00,27.39,27.48,27.38,27.38,1028500.0,16.9197,16.9753,16.9135,16.9135,1028500.0
2013-06-03 10:25:00,27.39,27.4,27.31,27.34,473300.0,16.9197,16.9258,16.8703,16.8888,473300.0
2013-06-03 10:30:00,27.35,27.39,27.28,27.29,993900.0,16.895,16.9197,16.8517,16.8579,993900.0
2013-06-03 10:35:00,27.29,27.32,27.26,27.31,536500.0,16.8579,16.8764,16.8394,16.8703,536500.0
2013-06-03 10:40:00,27.32,27.32,27.21,27.3,562800.0,16.8764,16.8764,16.8085,16.8641,562800.0
2013-06-03 10:45:00,27.29,27.31,27.26,27.3,437700.0,16.8579,16.8703,16.8394,16.8641,437700.0
2013-06-03 10:50:00,27.31,27.42,27.3,27.42,424300.0,16.8703,16.9382,16.8641,16.9382,424300.0
2013-06-03 10:55:00,27.42,27.5,27.39,27.42,1343800.0,16.9382,16.9876,16.9197,16.9382,1343800.0
2013-06-03 11:00:00,27.42,27.46,27.4,27.4,703900.0,16.9382,16.9629,16.9258,16.9258,703900.0
2013-06-03 11:05:00,27.4,27.49,27.38,27.46,713000.0,16.9258,16.9814,16.9135,16.9629,713000.0
2013-06-03 11:10:00,27.46,27.47,27.41,27.43,802500.0,16.9629,16.9691,16.932,16.9444,802500.0
2013-06-03 11:15:00,27.43,27.5,27.4,27.48,355000.0,16.9444,16.9876,16.9258,16.9753,355000.0
2013-06-03 11:20:00,27.48,27.49,27.37,27.38,928000.0,16.9753,16.9814,16.9073,16.9135,928000.0
2013-06-03 11:25:00,27.38,27.4,27.36,27.4,480500.0,16.9135,16.9258,16.9011,16.9258,480500.0
2013-06-03 11:30:00,27.4,27.4,27.36,27.37,638900.0,16.9258,16.9258,16.9011,16.9073,638900.0
2013-06-03 11:35:00,27.38,27.44,27.36,27.44,426100.0,16.9135,16.9506,16.9011,16.9506,426100.0
2013-06-03 11:40:00,27.44,27.45,27.38,27.43,406100.0,16.9506,16.9567,16.9135,16.9444,406100.0
2013-06-03 11:45:00,27.43,27.45,27.43,27.45,174200.0,16.9444,16.9567,16.9444,16.9567,174200.0
2013-06-03 11:50:00,27.45,27.46,27.44,27.45,529800.0,16.9567,16.9629,16.9506,16.9567,529800.0
2013-06-03 11:55:00,27.45,27.49,27.44,27.48,226800.0,16.9567,16.9814,16.9506,16.9753,226800.0
2013-06-03 12:00:00,27.49,27.51,27.47,27.5,974900.0,16.9814,16.9938,16.9691,16.9876,974900.0
2013-06-03 12:05:00,27.5,27.51,27.48,27.51,308500.0,16.9876,16.9938,16.9753,16.9938,308500.0
2013-06-03 12:10:00,27.51,27.57,27.51,27.57,392700.0,16.9938,17.0309,16.9938,17.0309,392700.0
2013-06-03 12:15:00,27.57,27.58,27.53,27.55,749600.0,17.0309,17.037,17.0062,17.0185,749600.0
2013-06-03 12:20:00,27.55,27.55,27.49,27.54,438700.0,17.0185,17.0185,16.9814,17.0123,438700.0
2013-06-03 12:25:00,27.55,27.55,27.47,27.5,357700.0,17.0185,17.0185,16.9691,16.9876,357700.0
2013-06-03 12:30:00,27.5,27.51,27.46,27.51,535100.0,16.9876,16.9938,16.9629,16.9938,535100.0
2013-06-03 12:35:00,27.5,27.52,27.46,27.46,306200.0,16.9876,17.0,16.9629,16.9629,306200.0
2013-06-03 12:40:00,27.46,27.55,27.45,27.55,215200.0,16.9629,17.0185,16.9567,17.0185,215200.0
2013-06-03 12:45:00,27.55,27.56,27.49,27.5,561700.0,17.0185,17.0247,16.9814,16.9876,561700.0
2013-06-03 12:50:00,27.5,27.5,27.46,27.49,194100.0,16.9876,16.9876,16.9629,16.9814,194100.0
2013-06-03 12:55:00,27.48,27.51,27.45,27.51,1152600.0,16.9753,16.9938,16.9567,16.9938,1152600.0
2013-06-03 13:00:00,27.51,27.59,27.51,27.58,319600.0,16.9938,17.0432,16.9938,17.037,319600.0
2013-06-03 13:05:00,27.58,27.59,27.56,27.58,384900.0,17.037,17.0432,17.0247,17.037,384900.0
2013-06-03 13:10:00,27.57,27.59,27.54,27.54,370500.0,17.0309,17.0432,17.0123,17.0123,370500.0
2013-06-03 13:15:00,27.55,27.59,27.54,27.58,149300.0,17.0185,17.0432,17.0123,17.037,149300.0
2013-06-03 13:20:00,27.58,27.59,27.53,27.53,630800.0,17.037,17.0432,17.0062,17.0062,630800.0
2013-06-03 13:25:00,27.53,27.55,27.51,27.55,318100.0,17.0062,17.0185,16.9938,17.0185,318100.0
2013-06-03 13:30:00,27.54,27.56,27.51,27.55,1023500.0,17.0123,17.0247,16.9938,17.0185,1023500.0
2013-06-03 13:35:00,27.55,27.58,27.54,27.58,502900.0,17.0185,17.037,17.0123,17.037,502900.0
2013-06-03 13:40:00,27.58,27.61,27.57,27.59,679100.0,17.037,17.0556,17.0309,17.0432,679100.0
2013-06-03 13:45:00,27.59,27.63,27.59,27.63,600800.0,17.0432,17.0679,17.0432,17.0679,600800.0
2013-06-03 13:50:00,27.62,27.69,27.62,27.67,740900.0,17.0617,17.105,17.0617,17.0926,740900.0
2013-06-03 13:55:00,27.68,27.7,27.67,27.69,495600.0,17.0988,17.1112,17.0926,17.105,495600.0
2013-06-03 14:00:00,27.68,27.72,27.67,27.71,722000.0,17.0988,17.1235,17.0926,17.1173,722000.0
2013-06-03 14:05:00,27.71,27.77,27.7,27.7,734000.0,17.1173,17.1544,17.1112,17.1112,734000.0
2013-06-03 14:10:00,27.7,27.75,27.69,27.75,585800.0,17.1112,17.1421,17.105,17.1421,585800.0
2013-06-03 14:15:00,27.74,27.76,27.72,27.72,408100.0,17.1359,17.1482,17.1235,17.1235,408100.0
2013-06-03 14:20:00,27.73,27.74,27.69,27.72,453600.0,17.1297,17.1359,17.105,17.1235,453600.0
2013-06-03 14:25:00,27.72,27.73,27.65,27.66,408200.0,17.1235,17.1297,17.0803,17.0865,408200.0
2013-06-03 14:30:00,27.65,27.69,27.65,27.67,441900.0,17.0803,17.105,17.0803,17.0926,441900.0
2013-06-03 14:35:00,27.67,27.68,27.65,27.67,292500.0,17.0926,17.0988,17.0803,17.0926,292500.0
2013-06-03 14:40:00,27.67,27.75,27.66,27.73,503500.0,17.0926,17.1421,17.0865,17.1297,503500.0
2013-06-03 14:45:00,27.74,27.74,27.69,27.72,430300.0,17.1359,17.1359,17.105,17.1235,430300.0
2013-06-03 14:50:00,27.72,27.74,27.66,27.67,750100.0,17.1235,17.1359,17.0865,17.0926,750100.0
2013-06-03 14:55:00,27.66,27.68,27.65,27.66,552400.0,17.0865,17.0988,17.0803,17.0865,552400.0
2013-06-03 15:00:00,27.67,27.67,27.62,27.65,391100.0,17.0926,17.0926,17.0617,17.0803,391100.0
2013-06-03 15:05:00,27.65,27.69,27.63,27.64,719800.0,17.0803,17.105,17.0679,17.0741,719800.0
2013-06-03 15:10:00,27.64,27.65,27.62,27.64,408300.0,17.0741,17.0803,17.0617,17.0741,408300.0
2013-06-03 15:15:00,27.64,27.67,27.61,27.64,848800.0,17.0741,17.0926,17.0556,17.0741,848800.0
2013-06-03 15:20:00,27.65,27.7,27.64,27.7,467500.0,17.0803,17.1112,17.0741,17.1112,467500.0
2013-06-03 15:25:00,27.7,27.71,27.67,27.67,626100.0,17.1112,17.1173,17.0926,17.0926,626100.0
2013-06-03 15:30:00,27.67,27.69,27.64,27.69,728200.0,17.0926,17.105,17.0741,17.105,728200.0
2013-06-03 15:35:00,27.68,27.7,27.66,27.69,618800.0,17.0988,17.1112,17.0865,17.105,618800.0
2013-06-03 15:40:00,27.68,27.74,27.68,27.73,944000.0,17.0988,17.1359,17.0988,17.1297,944000.0
2013-06-03 15:45:00,27.74,27.74,27.67,27.68,1363100.0,17.1359,17.1359,17.0926,17.0988,1363100.0
2013-06-03 15:50:00,27.68,27.73,27.64,27.7,1240700.0,17.0988,17.1297,17.0741,17.1112,1240700.0
2013-06-03 15:55:00,27.7,27.75,27.66,27.74,1640100.0,17.1112,17.1421,17.0865,17.1359,1640100.0
2013-06-04 09:30:00,27.83,27.83,27.71,27.82,958000.0,17.1915,17.1915,17.1173,17.1853,958000.0
2013-06-04 09:35:00,27.82,27.89,27.79,27.87,399900.0,17.1853,17.2285,17.1668,17.2162,399900.0
2013-06-04 09:40:00,27.87,27.95,27.86,27.93,347600.0,17.2162,17.2656,17.21,17.2532,347600.0
2013-06-04 09:45:00,27.94,28.0,27.93,27.99,962600.0,17.2594,17.2965,17.2532,17.2903,962600.0
2013-06-04 09:50:00,28.0,28.05,27.94,27.95,1026900.0,17.2965,17.3274,17.2594,17.2656,1026900.0
2013-06-04 09:55:00,27.95,28.04,27.95,28.0,640600.0,17.2656,17.3212,17.2656,17.2965,640600.0
2013-06-04 10:00:00,28.01,28.02,27.88,27.9,739700.0,17.3027,17.3088,17.2224,17.2347,739700.0
2013-06-04 10:05:00,27.89,27.91,27.85,27.89,475500.0,17.2285,17.2409,17.2038,17.2285,475500.0
2013-06-04 10:10:00,27.89,27.89,27.84,27.89,371500.0,17.2285,17.2285,17.1976,17.2285,371500.0
2013-06-04 10:15:00,27.89,27.89,27.83,27.85,921600.0,17.2285,17.2285,17.1915,17.2038,921600.0
2013-06-04 10:20:00,27.86,27.86,27.82,27.84,892200.0,17.21,17.21,17.1853,17.1976,892200.0
2013-06-04 10:25:00,27.85,27.86,27.81,27.85,813800.0,17.2038,17.21,17.1791,17.2038,813800.0
2013-06-04 10:30:00,27.85,27.86,27.8,27.81,603800.0,17.2038,17.21,17.1729,17.1791,603800.0
2013-06-04 10:35:00,27.81,27.84,27.8,27.81,448200.0,17.1791,17.1976,17.1729,17.1791,448200.0
2013-06-04 10:40:00,27.82,27.83,27.78,27.82,597400.0,17.1853,17.1915,17.1606,17.1853,597400.0
2013-06-04 10:45:00,27.82,27.88,27.81,27.86,741600.0,17.1853,17.2224,17.1791,17.21,741600.0
2013-06-04 10:50:00,27.86,27.89,27.84,27.86,771800.0,17.21,17.2285,17.1976,17.21,771800.0
2013-06-04 10:55:00,27.86,27.86,27.8,27.84,1655700.0,17.21,17.21,17.1729,17.1976,1655700.0
2013-06-04 11:00:00,27.84,27.87,27.79,27.8,1562900.0,17.1976,17.2162,17.1668,17.1729,1562900.0
2013-06-04 11:05:00,27.79,27.82,27.78,27.8,982200.0,17.1668,17.1853,17.1606,17.1729,982200.0
2013-06-04 11:10:00,27.8,27.81,27.75,27.78,593800.0,17.1729,17.1791,17.1421,17.1606,593800.0
2013-06-04 11:15:00,27.78,27.79,27.73,27.74,831800.0,17.1606,17.1668,17.1297,17.1359,831800.0
2013-06-04 11:20:00,27.74,27.83,27.74,27.83,761300.0,17.1359,17.1915,17.1359,17.1915,761300.0
2013-06-04 11:25:00,27.82,27.84,27.78,27.81,492800.0,17.1853,17.1976,17.1606,17.1791,492800.0
2013-06-04 11:30:00,27.81,27.87,27.77,27.83,1229100.0,17.1791,17.2162,17.1544,17.1915,1229100.0
2013-06-04 11:35:00,27.83,27.83,27.76,27.78,425100.0,17.1915,17.1915,17.1482,17.1606,425100.0
2013-06-04 11:40:00,27.77,27.78,27.71,27.76,268800.0,17.1544,17.1606,17.1173,17.1482,268800.0
2013-06-04 11:45:00,27.76,27.78,27.73,27.75,405700.0,17.1482,17.1606,17.1297,17.1421,405700.0
2013-06-04 11:50:00,27.75,27.75,27.68,27.68,551700.0,17.1421,17.1421,17.0988,17.0988,551700.0
2013-06-04 11:55:00,27.69,27.7,27.65,27.68,554700.0,17.105,17.1112,17.0803,17.0988,554700.0
2013-06-04 12:00:00,27.67,27.68,27.62,27.62,575700.0,17.0926,17.0988,17.0617,17.0617,575700.0
2013-06-04 12:05:00,27.63,27.64,27.58,27.6,508000.0,17.0679,17.0741,17.037,17.0494,508000.0
2013-06-04 12:10:00,27.59,27.63,27.59,27.61,283200.0,17.0432,17.0679,17.0432,17.0556,283200.0
2013-06-04 12:15:00,27.61,27.62,27.53,27.57,670400.0,17.0556,17.0617,17.0062,17.0309,670400.0
2013-06-04 12:20:00,27.57,27.57,27.54,27.55,263300.0,17.0309,17.0309,17.0123,17.0185,263300.0
2013-06-04 12:25:00,27.55,27.55,27.43,27.44,486700.0,17.0185,17.0185,16.9444,16.9506,486700.0
2013-06-04 12:30:00,27.44,27.53,27.42,27.53,432700.0,16.9506,17.0062,16.9382,17.0062,432700.0
2013-06-04 12:35:00,27.52,27.54,27.52,27.53,319600.0,17.0,17.0123,17.0,17.0062,319600.0
2013-06-04 12:40:00,27.53,27.55,27.52,27.54,411400.0,17.0062,17.0185,17.0,17.0123,411400.0
2013-06-04 12:45:00,27.53,27.58,27.53,27.58,364900.0,17.0062,17.037,17.0062,17.037,364900.0
2013-06-04 12:50:00,27.58,27.59,27.51,27.51,480500.0,17.037,17.0432,16.9938,16.9938,480500.0
2013-06-04 12:55:00,27.51,27.53,27.5,27.52,333300.0,16.9938,17.0062,16.9876,17.0,333300.0
2013-06-04 13:00:00,27.53,27.55,27.51,27.55,292900.0,17.0062,17.0185,16.9938,17.0185,292900.0
2013-06-04 13:05:00,27.55,27.59,27.53,27.58,386600.0,17.0185,17.0432,17.0062,17.037,386600.0
2013-06-04 13:10:00,27.58,27.65,27.58,27.64,471200.0,17.037,17.0803,17.037,17.0741,471200.0
2013-06-04 13:15:00,27.65,27.68,27.63,27.68,509400.0,17.0803,17.0988,17.0679,17.0988,509400.0
2013-06-04 13:20:00,27.68,27.68,27.6,27.6,493900.0,17.0988,17.0988,17.0494,17.0494,493900.0
2013-06-04 13:25:00,27.61,27.61,27.46,27.5,813700.0,17.0556,17.0556,16.9629,16.9876,813700.0
2013-06-04 13:30:00,27.49,27.51,27.46,27.51,596400.0,16.9814,16.9938,16.9629,16.9938,596400.0
2013-06-04 13:35:00,27.5,27.51,27.46,27.48,533200.0,16.9876,16.9938,16.9629,16.9753,533200.0
2013-06-04 13:40:00,27.48,27.53,27.47,27.51,701000.0,16.9753,17.0062,16.9691,16.9938,701000.0
2013-06-04 13:45:00,27.5,27.51,27.43,27.45,745400.0,16.9876,16.9938,16.9444,16.9567,745400.0
2013-06-04 13:50:00,27.45,27.46,27.36,27.36,791700.0,16.9567,16.9629,16.9011,16.9011,791700.0
2013-06-04 13:55:00,27.37,27.41,27.33,27.41,649400.0,16.9073,16.932,16.8826,16.932,649400.0
2013-06-04 14:00:00,27.41,27.46,27.39,27.45,850400.0,16.932,16.9629,16.9197,16.9567,850400.0
2013-06-04 14:05:00,27.46,27.46,27.39,27.39,916400.0,16.9629,16.9629,16.9197,16.9197,916400.0
2013-06-04 14:10:00,27.39,27.39,27.35,27.39,660500.0,16.9197,16.9197,16.895,16.9197,660500.0
2013-06-04 14:15:00,27.39,27.45,27.39,27.44,493100.0,16.9197,16.9567,16.9197,16.9506,493100.0
2013-06-04 14:20:00,27.44,27.48,27.44,27.46,953200.0,16.9506,16.9753,16.9506,16.9629,953200.0
2013-06-04 14:25:00,27.45,27.46,27.44,27.46,505500.0,16.9567,16.9629,16.9506,16.9629,505500.0
2013-06-04 14:30:00,27.46,27.5,27.46,27.48,1794100.0,16.9629,16.9876,16.9629,16.9753,1794100.0
2013-06-04 14:35:00,27.49,27.5,27.46,27.49,912900.0,16.9814,16.9876,16.9629,16.9814,912900.0
2013-06-04 14:40:00,27.5,27.5,27.49,27.5,886000.0,16.9876,16.9876,16.9814,16.9876,886000.0
2013-06-04 14:45:00,27.49,27.53,27.49,27.52,1119600.0,16.9814,17.0062,16.9814,17.0,1119600.0
2013-06-04 14:50:00,27.53,27.6,27.52,27.59,1113300.0,17.0062,17.0494,17.0,17.0432,1113300.0
2013-06-04 14:55:00,27.58,27.59,27.54,27.55,1253000.0,17.037,17.0432,17.0123,17.0185,1253000.0
2013-06-04 15:00:00,27.55,27.57,27.54,27.57,883600.0,17.0185,17.0309,17.0123,17.0309,883600.0
2013-06-04 15:05:00,27.57,27.67,27.56,27.64,1890900.0,17.0309,17.0926,17.0247,17.0741,1890900.0
2013-06-04 15:10:00,27.64,27.66,27.6,27.6,1332400.0,17.0741,17.0865,17.0494,17.0494,1332400.0
2013-06-04 15:15:00,27.6,27.64,27.6,27.62,1282500.0,17.0494,17.0741,17.0494,17.0617,1282500.0
2013-06-04 15:20:00,27.61,27.65,27.59,27.63,1440300.0,17.0556,17.0803,17.0432,17.0679,1440300.0
2013-06-04 15:25:00,27.64,27.77,27.63,27.68,1588500.0,17.0741,17.1544,17.0679,17.0988,1588500.0
2013-06-04 15:30:00,27.67,27.83,27.66,27.8,1093200.0,17.0926,17.1915,17.0865,17.1729,1093200.0
2013-06-04 15:35:00,27.8,27.8,27.73,27.75,416900.0,17.1729,17.1729,17.1297,17.1421,416900.0
2013-06-04 15:40:00,27.75,27.79,27.74,27.76,466600.0,17.1421,17.1668,17.1359,17.1482,466600.0
2013-06-04 15:45:00,27.76,27.79,27.71,27.76,913200.0,17.1482,17.1668,17.1173,17.1482,913200.0
2013-06-04 15:50:00,27.76,27.79,27.74,27.78,1376100.0,17.1482,17.1668,17.1359,17.1606,1376100.0
2013-06-04 15:55:00,27.79,27.81,27.66,27.67,1068000.0,17.1668,17.1791,17.0865,17.0926,1068000.0
2013-06-05 09:30:00,27.73,27.79,27.64,27.69,789900.0,17.1297,17.1668,17.0741,17.105,789900.0
2013-06-05 09:35:00,27.69,27.74,27.6,27.68,448800.0,17.105,17.1359,17.0494,17.0988,448800.0
2013-06-05 09:40:00,27.69,27.79,27.68,27.77,868300.0,17.105,17.1668,17.0988,17.1544,868300.0
2013-06-05 09:45:00,27.79,27.9,27.77,27.89,816200.0,17.1668,17.2347,17.1544,17.2285,816200.0
2013-06-05 09:50:00,27.89,27.91,27.79,27.84,959300.0,17.2285,17.2409,17.1668,17.1976,959300.0
2013-06-05 09:55:00,27.84,27.87,27.78,27.82,677900.0,17.1976,17.2162,17.1606,17.1853,677900.0
2013-06-05 10:00:00,27.82,27.95,27.81,27.94,1726700.0,17.1853,17.2656,17.1791,17.2594,1726700.0
2013-06-05 10:05:00,27.94,27.97,27.94,27.96,676700.0,17.2594,17.278,17.2594,17.2718,676700.0
2013-06-05 10:10:00,27.96,27.96,27.91,27.92,583100.0,17.2718,17.2718,17.2409,17.2471,583100.0
2013-06-05 10:15:00,27.91,27.92,27.84,27.85,1081700.0,17.2409,17.2471,17.1976,17.2038,1081700.0
2013-06-05 10:20:00,27.85,27.9,27.85,27.89,534900.0,17.2038,17.2347,17.2038,17.2285,534900.0
2013-06-05 10:25:00,27.89,27.91,27.85,27.9,736400.0,17.2285,17.2409,17.2038,17.2347,736400.0
2013-06-05 10:30:00,27.9,27.93,27.89,27.91,510400.0,17.2347,17.2532,17.2285,17.2409,510400.0
2013-06-05 10:35:00,27.91,27.92,27.84,27.86,918600.0,17.2409,17.2471,17.1976,17.21,918600.0
2013-06-05 10:40:00,27.85,27.88,27.83,27.86,725400.0,17.2038,17.2224,17.1915,17.21,725400.0
2013-06-05 10:45:00,27.87,27.87,27.76,27.8,1155200.0,17.2162,17.2162,17.1482,17.1729,1155200.0
2013-06-05 10:50:00,27.8,27.82,27.78,27.82,433500.0,17.1729,17.1853,17.1606,17.1853,433500.0
2013-06-05 10:55:00,27.81,27.83,27.79,27.79,503100.0,17.1791,17.1915,17.1668,17.1668,503100.0
2013-06-05 11:00:00,27.8,27.8,27.72,27.74,539400.0,17.1729,17.1729,17.1235,17.1359,539400.0
2013-06-05 11:05:00,27.75,27.75,27.7,27.73,547900.0,17.1421,17.1421,17.1112,17.1297,547900.0
2013-06-05 11:10:00,27.72,27.76,27.72,27.74,914100.0,17.1235,17.1482,17.1235,17.1359,914100.0
2013-06-05 11:15:00,27.74,27.76,27.71,27.75,456500.0,17.1359,17.1482,17.1173,17.1421,456500.0
2013-06-05 11:20:00,27.76,27.76,27.73,27.75,618300.0,17.1482,17.1482,17.1297,17.1421,618300.0
2013-06-05 11:25:00,27.75,27.82,27.74,27.8,505900.0,17.1421,17.1853,17.1359,17.1729,505900.0
2013-06-05 11:30:00,27.8,27.82,27.77,27.77,1134600.0,17.1729,17.1853,17.1544,17.1544,1134600.0
2013-06-05 11:35:00,27.77,27.84,27.75,27.82,1467100.0,17.1544,17.1976,17.1421,17.1853,1467100.0
2013-06-05 11:40:00,27.82,27.84,27.79,27.79,797800.0,17.1853,17.1976,17.1668,17.1668,797800.0
2013-06-05 11:45:00,27.79,27.81,27.79,27.81,844800.0,17.1668,17.1791,17.1668,17.1791,844800.0
2013-06-05 11:50:00,27.8,27.81,27.79,27.79,674800.0,17.1729,17.1791,17.1668,17.1668,674800.0
2013-06-05 11:55:00,27.79,27.8,27.7,27.72,1114900.0,17.1668,17.1729,17.1112,17.1235,1114900.0
2013-06-05 12:00:00,27.72,27.76,27.69,27.7,890400.0,17.1235,17.1482,17.105,17.1112,890400.0
2013-06-05 12:05:00,27.7,27.7,27.64,27.66,1066400.0,17.1112,17.1112,17.0741,17.0865,1066400.0
2013-06-05 12:10:00,27.66,27.73,27.65,27.73,683900.0,17.0865,17.1297,17.0803,17.1297,683900.0
2013-06-05 12:15:00,27.73,27.73,27.62,27.62,950500.0,17.1297,17.1297,17.0617,17.0617,950500.0
2013-06-05 12:20:00,27.63,27.64,27.59,27.61,816500.0,17.0679,17.0741,17.0432,17.0556,816500.0
2013-06-05 12:25:00,27.61,27.63,27.56,27.6,1090900.0,17.0556,17.0679,17.0247,17.0494,1090900.0
2013-06-05 12:30:00,27.59,27.66,27.59,27.61,512100.0,17.0432,17.0865,17.0432,17.0556,512100.0
2013-06-05 12:35:00,27.62,27.62,27.56,27.56,439700.0,17.0617,17.0617,17.0247,17.0247,439700.0
2013-06-05 12:40:00,27.57,27.62,27.56,27.62,396400.0,17.0309,17.0617,17.0247,17.0617,396400.0
2013-06-05 12:45:00,27.62,27.62,27.51,27.54,942500.0,17.0617,17.0617,16.9938,17.0123,942500.0
2013-06-05 12:50:00,27.53,27.55,27.52,27.54,828600.0,17.0062,17.0185,17.0,17.0123,828600.0
2013-06-05 12:55:00,27.54,27.56,27.52,27.53,779900.0,17.0123,17.0247,17.0,17.0062,779900.0
2013-06-05 13:00:00,27.52,27.54,27.51,27.53,1217900.0,17.0,17.0123,16.9938,17.0062,1217900.0
2013-06-05 13:05:00,27.52,27.55,27.52,27.52,951500.0,17.0,17.0185,17.0,17.0,951500.0
2013-06-05 13:10:00,27.51,27.52,27.48,27.5,836300.0,16.9938,17.0,16.9753,16.9876,836300.0
2013-06-05 13:15:00,27.51,27.57,27.51,27.55,1049100.0,16.9938,17.0309,16.9938,17.0185,1049100.0
2013-06-05 13:20:00,27.55,27.57,27.51,27.55,956900.0,17.0185,17.0309,16.9938,17.0185,956900.0
2013-06-05 13:25:00,27.55,27.58,27.55,27.58,891500.0,17.0185,17.037,17.0185,17.037,891500.0
2013-06-05 13:30:00,27.57,27.58,27.56,27.56,666600.0,17.0309,17.037,17.0247,17.0247,666600.0
2013-06-05 13:35:00,27.56,27.57,27.5,27.52,976300.0,17.0247,17.0309,16.9876,17.0,976300.0
2013-06-05 13:40:00,27.52,27.65,27.51,27.62,1342600.0,17.0,17.0803,16.9938,17.0617,1342600.0
2013-06-05 13:45:00,27.62,27.65,27.61,27.62,551200.0,17.0617,17.0803,17.0556,17.0617,551200.0
2013-06-05 13:50:00,27.63,27.64,27.61,27.62,492000.0,17.0679,17.0741,17.0556,17.0617,492000.0
2013-06-05 13:55:00,27.61,27.62,27.57,27.6,614300.0,17.0556,17.0617,17.0309,17.0494,614300.0
2013-06-05 14:00:00,27.6,27.61,27.56,27.58,309300.0,17.0494,17.0556,17.0247,17.037,309300.0
2013-06-05 14:05:00,27.59,27.59,27.54,27.57,231000.0,17.0432,17.0432,17.0123,17.0309,231000.0
2013-06-05 14:10:00,27.56,27.59,27.52,27.56,572100.0,17.0247,17.0432,17.0,17.0247,572100.0
2013-06-05 14:15:00,27.56,27.56,27.52,27.52,372000.0,17.0247,17.0247,17.0,17.0,372000.0
2013-06-05 14:20:00,27.53,27.53,27.41,27.41,770600.0,17.0062,17.0062,16.932,16.932,770600.0
2013-06-05 14:25:00,27.42,27.46,27.4,27.42,637900.0,16.9382,16.9629,16.9258,16.9382,637900.0
2013-06-05 14:30:00,27.42,27.46,27.38,27.44,762300.0,16.9382,16.9629,16.9135,16.9506,762300.0
2013-06-05 14:35:00,27.43,27.45,27.4,27.41,850900.0,16.9444,16.9567,16.9258,16.932,850900.0
2013-06-05 14:40:00,27.42,27.47,27.41,27.46,707300.0,16.9382,16.9691,16.932,16.9629,707300.0
2013-06-05 14:45:00,27.46,27.52,27.46,27.51,777200.0,16.9629,17.0,16.9629,16.9938,777200.0
2013-06-05 14:50:00,27.51,27.56,27.51,27.52,784100.0,16.9938,17.0247,16.9938,17.0,784100.0
2013-06-05 14:55:00,27.52,27.56,27.51,27.52,928400.0,17.0,17.0247,16.9938,17.0,928400.0
2013-06-05 15:00:00,27.52,27.55,27.5,27.53,1251200.0,17.0,17.0185,16.9876,17.0062,1251200.0
2013-06-05 15:05:00,27.53,27.56,27.51,27.55,1316300.0,17.0062,17.0247,16.9938,17.0185,1316300.0
2013-06-05 15:10:00,27.55,27.6,27.55,27.59,1299800.0,17.0185,17.0494,17.0185,17.0432,1299800.0
2013-06-05 15:15:00,27.6,27.62,27.59,27.6,1218700.0,17.0494,17.0617,17.0432,17.0494,1218700.0
2013-06-05 15:20:00,27.6,27.63,27.57,27.61,1465400.0,17.0494,17.0679,17.0309,17.0556,1465400.0
2013-06-05 15:25:00,27.62,27.66,27.6,27.65,1371900.0,17.0617,17.0865,17.0494,17.0803,1371900.0
2013-06-05 15:30:00,27.66,27.68,27.62,27.63,855500.0,17.0865,17.0988,17.0617,17.0679,855500.0
2013-06-05 15:35:00,27.63,27.7,27.63,27.65,911000.0,17.0679,17.1112,17.0679,17.0803,911000.0
2013-06-05 15:40:00,27.65,27.65,27.61,27.62,598500.0,17.0803,17.0803,17.0556,17.0617,598500.0
2013-06-05 15:45:00,27.62,27.64,27.59,27.59,1137300.0,17.0617,17.0741,17.0432,17.0432,1137300.0
2013-06-05 15:50:00,27.59,27.61,27.53,27.54,919800.0,17.0432,17.0556,17.0062,17.0123,919800.0
2013-06-05 15:55:00,27.54,27.57,27.46,27.49,1809300.0,17.0123,17.0309,16.9629,16.9814,1809300.0
2013-06-06 09:30:00,27.48,27.48,27.39,27.44,980100.0,16.9753,16.9753,16.9197,16.9506,980100.0
2013-06-06 09:35:00,27.44,27.65,27.41,27.63,1066800.0,16.9506,17.0803,16.932,17.0679,1066800.0
2013-06-06 09:40:00,27.63,27.65,27.57,27.59,449400.0,17.0679,17.0803,17.0309,17.0432,449400.0
2013-06-06 09:45:00,27.58,27.61,27.51,27.52,744300.0,17.037,17.0556,16.9938,17.0,744300.0
2013-06-06 09:50:00,27.52,27.61,27.52,27.6,858200.0,17.0,17.0556,17.0,17.0494,858200.0
2013-06-06 09:55:00,27.59,27.6,27.55,27.56,831000.0,17.0432,17.0494,17.0185,17.0247,831000.0
2013-06-06 10:00:00,27.55,27.66,27.55,27.66,1046300.0,17.0185,17.0865,17.0185,17.0865,1046300.0
2013-06-06 10:05:00,27.65,27.67,27.59,27.6,1196000.0,17.0803,17.0926,17.0432,17.0494,1196000.0
2013-06-06 10:10:00,27.6,27.6,27.52,27.53,833600.0,17.0494,17.0494,17.0,17.0062,833600.0
2013-06-06 10:15:00,27.53,27.53,27.48,27.51,867100.0,17.0062,17.0062,16.9753,16.9938,867100.0
2013-06-06 10:20:00,27.51,27.56,27.51,27.55,1082600.0,16.9938,17.0247,16.9938,17.0185,1082600.0
2013-06-06 10:25:00,27.55,27.56,27.52,27.53,739600.0,17.0185,17.0247,17.0,17.0062,739600.0
2013-06-06 10:30:00,27.54,27.56,27.51,27.53,811300.0,17.0123,17.0247,16.9938,17.0062,811300.0
2013-06-06 10:35:00,27.52,27.53,27.49,27.5,483700.0,17.0,17.0062,16.9814,16.9876,483700.0
2013-06-06 10:40:00,27.51,27.52,27.48,27.52,1010600.0,16.9938,17.0,16.9753,17.0,1010600.0
2013-06-06 10:45:00,27.51,27.52,27.43,27.43,1024400.0,16.9938,17.0,16.9444,16.9444,1024400.0
2013-06-06 10:50:00,27.44,27.45,27.42,27.42,840700.0,16.9506,16.9567,16.9382,16.9382,840700.0
2013-06-06 10:55:00,27.42,27.48,27.42,27.48,1619000.0,16.9382,16.9753,16.9382,16.9753,1619000.0
2013-06-06 11:00:00,27.48,27.5,27.45,27.5,1295800.0,16.9753,16.9876,16.9567,16.9876,1295800.0
2013-06-06 11:05:00,27.5,27.54,27.49,27.53,1492500.0,16.9876,17.0123,16.9814,17.0062,1492500.0
2013-06-06 11:10:00,27.53,27.56,27.52,27.56,1116200.0,17.0062,17.0247,17.0,17.0247,1116200.0
2013-06-06 11:15:00,27.56,27.58,27.54,27.56,1384400.0,17.0247,17.037,17.0123,17.0247,1384400.0
2013-06-06 11:20:00,27.56,27.56,27.5,27.5,1012600.0,17.0247,17.0247,16.9876,16.9876,1012600.0
2013-06-06 11:25:00,27.5,27.53,27.49,27.52,994000.0,16.9876,17.0062,16.9814,17.0,994000.0
2013-06-06 11:30:00,27.53,27.54,27.52,27.54,912000.0,17.0062,17.0123,17.0,17.0123,912000.0
2013-06-06 11:35:00,27.53,27.57,27.53,27.56,1210000.0,17.0062,17.0309,17.0062,17.0247,1210000.0
2013-06-06 11:40:00,27.57,27.58,27.54,27.55,946100.0,17.0309,17.037,17.0123,17.0185,946100.0
2013-06-06 11:45:00,27.56,27.56,27.54,27.55,867100.0,17.0247,17.0247,17.0123,17.0185,867100.0
2013-06-06 11:50:00,27.55,27.55,27.52,27.54,1229600.0,17.0185,17.0185,17.0,17.0123,1229600.0
2013-06-06 11:55:00,27.54,27.54,27.49,27.51,1606900.0,17.0123,17.0123,16.9814,16.9938,1606900.0
2013-06-06 12:00:00,27.51,27.53,27.48,27.48,724200.0,16.9938,17.0062,16.9753,16.9753,724200.0
2013-06-06 12:05:00,27.48,27.5,27.46,27.48,1223600.0,16.9753,16.9876,16.9629,16.9753,1223600.0
2013-06-06 12:10:00,27.48,27.51,27.46,27.51,541100.0,16.9753,16.9938,16.9629,16.9938,541100.0
2013-06-06 12:15:00,27.51,27.58,27.49,27.58,590700.0,16.9938,17.037,16.9814,17.037,590700.0
2013-06-06 12:20:00,27.58,27.6,27.52,27.53,1129200.0,17.037,17.0494,17.0,17.0062,1129200.0
2013-06-06 12:25:00,27.53,27.53,27.42,27.49,1176700.0,17.0062,17.0062,16.9382,16.9814,1176700.0
2013-06-06 12:30:00,27.5,27.51,27.44,27.49,575700.0,16.9876,16.9938,16.9506,16.9814,575700.0
2013-06-06 12:35:00,27.49,27.5,27.47,27.49,513000.0,16.9814,16.9876,16.9691,16.9814,513000.0
2013-06-06 12:40:00,27.5,27.53,27.47,27.51,407600.0,16.9876,17.0062,16.9691,16.9938,407600.0
2013-06-06 12:45:00,27.5,27.52,27.46,27.52,594000.0,16.9876,17.0,16.9629,17.0,594000.0
2013-06-06 12:50:00,27.52,27.53,27.46,27.5,528900.0,17.0,17.0062,16.9629,16.9876,528900.0
2013-06-06 12:55:00,27.49,27.55,27.46,27.51,1150800.0,16.9814,17.0185,16.9629,16.9938,1150800.0
2013-06-06 13:00:00,27.51,27.53,27.48,27.49,721700.0,16.9938,17.0062,16.9753,16.9814,721700.0
2013-06-06 13:05:00,27.49,27.62,27.49,27.62,859600.0,16.9814,17.0617,16.9814,17.0617,859600.0
2013-06-06 13:10:00,27.62,27.74,27.62,27.72,889600.0,17.0617,17.1359,17.0617,17.1235,889600.0
2013-06-06 13:15:00,27.72,27.78,27.7,27.71,693200.0,17.1235,17.1606,17.1112,17.1173,693200.0
2013-06-06 13:20:00,27.71,27.71,27.66,27.67,562600.0,17.1173,17.1173,17.0865,17.0926,562600.0
2013-06-06 13:25:00,27.67,27.71,27.65,27.68,483100.0,17.0926,17.1173,17.0803,17.0988,483100.0
2013-06-06 13:30:00,27.68,27.74,27.67,27.73,480000.0,17.0988,17.1359,17.0926,17.1297,480000.0
2013-06-06 13:35:00,27.74,27.84,27.73,27.83,504500.0,17.1359,17.1976,17.1297,17.1915,504500.0
2013-06-06 13:40:00,27.83,27.85,27.72,27.83,1333500.0,17.1915,17.2038,17.1235,17.1915,1333500.0
2013-06-06 13:45:00,27.83,27.9,27.77,27.9,894000.0,17.1915,17.2347,17.1544,17.2347,894000.0
2013-06-06 13:50:00,27.9,28.0,27.89,28.0,1068500.0,17.2347,17.2965,17.2285,17.2965,1068500.0
2013-06-06 13:55:00,28.0,28.03,27.99,28.02,913200.0,17.2965,17.315,17.2903,17.3088,913200.0
2013-06-06 14:00:00,28.02,28.02,27.96,27.99,1231700.0,17.3088,17.3088,17.2718,17.2903,1231700.0
2013-06-06 14:05:00,27.99,28.06,27.98,28.05,963300.0,17.2903,17.3335,17.2841,17.3274,963300.0
2013-06-06 14:10:00,28.05,28.11,28.04,28.09,1005600.0,17.3274,17.3644,17.3212,17.3521,1005600.0
2013-06-06 14:15:00,28.09,28.09,27.99,28.02,1040700.0,17.3521,17.3521,17.2903,17.3088,1040700.0
2013-06-06 14:20:00,28.02,28.06,27.98,28.05,736200.0,17.3088,17.3335,17.2841,17.3274,736200.0
2013-06-06 14:25:00,28.05,28.09,28.03,28.07,955100.0,17.3274,17.3521,17.315,17.3397,955100.0
2013-06-06 14:30:00,28.07,28.07,28.02,28.04,771600.0,17.3397,17.3397,17.3088,17.3212,771600.0
2013-06-06 14:35:00,28.05,28.05,28.0,28.04,797100.0,17.3274,17.3274,17.2965,17.3212,797100.0
2013-06-06 14:40:00,28.03,28.08,28.02,28.08,1239100.0,17.315,17.3459,17.3088,17.3459,1239100.0
2013-06-06 14:45:00,28.08,28.09,28.04,28.09,486600.0,17.3459,17.3521,17.3212,17.3521,486600.0
2013-06-06 14:50:00,28.09,28.14,28.06,28.1,729000.0,17.3521,17.383,17.3335,17.3583,729000.0
2013-06-06 14:55:00,28.1,28.12,28.05,28.12,899700.0,17.3583,17.3706,17.3274,17.3706,899700.0
2013-06-06 15:00:00,28.12,28.13,28.09,28.11,665700.0,17.3706,17.3768,17.3521,17.3644,665700.0
2013-06-06 15:05:00,28.11,28.15,28.08,28.09,799700.0,17.3644,17.3891,17.3459,17.3521,799700.0
2013-06-06 15:10:00,28.09,28.1,28.04,28.06,619500.0,17.3521,17.3583,17.3212,17.3335,619500.0
2013-06-06 15:15:00,28.06,28.09,28.04,28.08,593600.0,17.3335,17.3521,17.3212,17.3459,593600.0
2013-06-06 15:20:00,28.08,28.09,28.03,28.08,721300.0,17.3459,17.3521,17.315,17.3459,721300.0
2013-06-06 15:25:00,28.08,28.09,28.01,28.05,886700.0,17.3459,17.3521,17.3027,17.3274,886700.0
2013-06-06 15:30:00,28.03,28.11,28.03,28.09,981500.0,17.315,17.3644,17.315,17.3521,981500.0
2013-06-06 15:35:00,28.09,28.1,28.07,28.08,831200.0,17.3521,17.3583,17.3397,17.3459,831200.0
2013-06-06 15:40:00,28.08,28.11,28.03,28.05,1564800.0,17.3459,17.3644,17.315,17.3274,1564800.0
2013-06-06 15:45:00,28.05,28.05,28.0,28.02,1533500.0,17.3274,17.3274,17.2965,17.3088,1533500.0
2013-06-06 15:50:00,28.02,28.08,28.01,28.05,1067400.0,17.3088,17.3459,17.3027,17.3274,1067400.0
2013-06-06 15:55:00,28.04,28.11,28.04,28.1,1625000.0,17.3212,17.3644,17.3212,17.3583,1625000.0
2013-06-07 09:30:00,28.21,28.28,28.03,28.22,1583200.0,17.4262,17.4695,17.315,17.4324,1583200.0
2013-06-07 09:35:00,28.22,28.34,28.21,28.32,2278800.0,17.4324,17.5065,17.4262,17.4942,2278800.0
2013-06-07 09:40:00,28.32,28.34,28.25,28.31,924000.0,17.4942,17.5065,17.4509,17.488,924000.0
2013-06-07 09:45:00,28.31,28.32,28.25,28.29,856600.0,17.488,17.4942,17.4509,17.4756,856600.0
2013-06-07 09:50:00,28.29,28.35,28.22,28.35,858600.0,17.4756,17.5127,17.4324,17.5127,858600.0
2013-06-07 09:55:00,28.34,28.5,28.34,28.5,1061900.0,17.5065,17.6054,17.5065,17.6054,1061900.0
2013-06-07 10:00:00,28.5,28.62,28.48,28.62,1863300.0,17.6054,17.6795,17.593,17.6795,1863300.0
2013-06-07 10:05:00,28.62,28.62,28.47,28.51,1490800.0,17.6795,17.6795,17.5868,17.6115,1490800.0
2013-06-07 10:10:00,28.51,28.52,28.39,28.4,1047500.0,17.6115,17.6177,17.5374,17.5436,1047500.0
2013-06-07 10:15:00,28.4,28.44,28.37,28.37,1105700.0,17.5436,17.5683,17.525,17.525,1105700.0
2013-06-07 10:20:00,28.37,28.39,28.29,28.38,1027100.0,17.525,17.5374,17.4756,17.5312,1027100.0
2013-06-07 10:25:00,28.39,28.45,28.38,28.41,1534000.0,17.5374,17.5745,17.5312,17.5498,1534000.0
2013-06-07 10:30:00,28.42,28.48,28.42,28.46,907200.0,17.5559,17.593,17.5559,17.5806,907200.0
2013-06-07 10:35:00,28.47,28.53,28.45,28.47,1616500.0,17.5868,17.6239,17.5745,17.5868,1616500.0
2013-06-07 10:40:00,28.47,28.49,28.45,28.48,835700.0,17.5868,17.5992,17.5745,17.593,835700.0
2013-06-07 10:45:00,28.48,28.49,28.45,28.49,1150500.0,17.593,17.5992,17.5745,17.5992,1150500.0
2013-06-07 10:50:00,28.48,28.49,28.41,28.42,1109200.0,17.593,17.5992,17.5498,17.5559,1109200.0
2013-06-07 10:55:00,28.43,28.5,28.41,28.46,1154100.0,17.5621,17.6054,17.5498,17.5806,1154100.0
2013-06-07 11:00:00,28.48,28.49,28.41,28.43,617900.0,17.593,17.5992,17.5498,17.5621,617900.0
2013-06-07 11:05:00,28.43,28.43,28.33,28.34,553300.0,17.5621,17.5621,17.5003,17.5065,553300.0
2013-06-07 11:10:00,28.34,28.37,28.33,28.37,709400.0,17.5065,17.525,17.5003,17.525,709400.0
2013-06-07 11:15:00,28.37,28.47,28.35,28.45,1377200.0,17.525,17.5868,17.5127,17.5745,1377200.0
2013-06-07 11:20:00,28.45,28.55,28.45,28.48,643000.0,17.5745,17.6362,17.5745,17.593,643000.0
2013-06-07 11:25:00,28.48,28.5,28.38,28.38,460400.0,17.593,17.6054,17.5312,17.5312,460400.0
2013-06-07 11:30:00,28.38,28.47,28.38,28.45,803000.0,17.5312,17.5868,17.5312,17.5745,803000.0
2013-06-07 11:35:00,28.45,28.46,28.39,28.39,415500.0,17.5745,17.5806,17.5374,17.5374,415500.0
2013-06-07 11:40:00,28.39,28.4,28.31,28.37,631800.0,17.5374,17.5436,17.488,17.525,631800.0
2013-06-07 11:45:00,28.37,28.38,28.31,28.31,462600.0,17.525,17.5312,17.488,17.488,462600.0
2013-06-07 11:50:00,28.31,28.32,28.27,28.31,1584400.0,17.488,17.4942,17.4633,17.488,1584400.0
2013-06-07 11:55:00,28.31,28.39,28.3,28.38,998000.0,17.488,17.5374,17.4818,17.5312,998000.0
2013-06-07 12:00:00,28.38,28.38,28.35,28.37,534100.0,17.5312,17.5312,17.5127,17.525,534100.0
2013-06-07 12:05:00,28.36,28.4,28.36,28.38,317200.0,17.5189,17.5436,17.5189,17.5312,317200.0
2013-06-07 12:10:00,28.39,28.4,28.38,28.38,443100.0,17.5374,17.5436,17.5312,17.5312,443100.0
2013-06-07 12:15:00,28.39,28.42,28.38,28.41,821200.0,17.5374,17.5559,17.5312,17.5498,821200.0
2013-06-07 12:20:00,28.41,28.43,28.41,28.43,261800.0,17.5498,17.5621,17.5498,17.5621,261800.0
2013-06-07 12:25:00,28.42,28.43,28.4,28.42,660800.0,17.5559,17.5621,17.5436,17.5559,660800.0
2013-06-07 12:30:00,28.43,28.43,28.36,28.36,928000.0,17.5621,17.5621,17.5189,17.5189,928000.0
2013-06-07 12:35:00,28.36,28.38,28.31,28.33,1219600.0,17.5189,17.5312,17.488,17.5003,1219600.0
2013-06-07 12:40:00,28.34,28.35,28.32,28.32,701900.0,17.5065,17.5127,17.4942,17.4942,701900.0
2013-06-07 12:45:00,28.32,28.34,28.3,28.34,919300.0,17.4942,17.5065,17.4818,17.5065,919300.0
2013-06-07 12:50:00,28.33,28.36,28.33,28.36,883900.0,17.5003,17.5189,17.5003,17.5189,883900.0
2013-06-07 12:55:00,28.36,28.38,28.34,28.37,892700.0,17.5189,17.5312,17.5065,17.525,892700.0
2013-06-07 13:00:00,28.38,28.48,28.37,28.46,1326400.0,17.5312,17.593,17.525,17.5806,1326400.0
2013-06-07 13:05:00,28.46,28.5,28.45,28.5,865900.0,17.5806,17.6054,17.5745,17.6054,865900.0
2013-06-07 13:10:00,28.5,28.5,28.46,28.48,857400.0,17.6054,17.6054,17.5806,17.593,857400.0
2013-06-07 13:15:00,28.48,28.53,28.47,28.5,1267700.0,17.593,17.6239,17.5868,17.6054,1267700.0
2013-06-07 13:20:00,28.5,28.51,28.45,28.46,1138900.0,17.6054,17.6115,17.5745,17.5806,1138900.0
2013-06-07 13:25:00,28.46,28.58,28.44,28.58,1015700.0,17.5806,17.6548,17.5683,17.6548,1015700.0
2013-06-07 13:30:00,28.58,28.61,28.51,28.51,945400.0,17.6548,17.6733,17.6115,17.6115,945400.0
2013-06-07 13:35:00,28.51,28.52,28.44,28.47,713200.0,17.6115,17.6177,17.5683,17.5868,713200.0
2013-06-07 13:40:00,28.47,28.6,28.44,28.44,927900.0,17.5868,17.6671,17.5683,17.5683,927900.0
2013-06-07 13:45:00,28.45,28.45,28.4,28.43,538600.0,17.5745,17.5745,17.5436,17.5621,538600.0
2013-06-07 13:50:00,28.42,28.43,28.4,28.43,323800.0,17.5559,17.5621,17.5436,17.5621,323800.0
2013-06-07 13:55:00,28.43,28.43,28.38,28.38,360400.0,17.5621,17.5621,17.5312,17.5312,360400.0
2013-06-07 14:00:00,28.38,28.47,28.38,28.46,595600.0,17.5312,17.5868,17.5312,17.5806,595600.0
2013-06-07 14:05:00,28.46,28.51,28.44,28.49,610200.0,17.5806,17.6115,17.5683,17.5992,610200.0
2013-06-07 14:10:00,28.49,28.5,28.38,28.41,698500.0,17.5992,17.6054,17.5312,17.5498,698500.0
2013-06-07 14:15:00,28.41,28.51,28.4,28.41,408700.0,17.5498,17.6115,17.5436,17.5498,408700.0
2013-06-07 14:20:00,28.41,28.42,28.33,28.33,423100.0,17.5498,17.5559,17.5003,17.5003,423100.0
2013-06-07 14:25:00,28.32,28.33,28.26,28.27,1117500.0,17.4942,17.5003,17.4571,17.4633,1117500.0
2013-06-07 14:30:00,28.27,28.31,28.26,28.27,679600.0,17.4633,17.488,17.4571,17.4633,679600.0
2013-06-07 14:35:00,28.27,28.3,28.24,28.25,525200.0,17.4633,17.4818,17.4447,17.4509,525200.0
2013-06-07 14:40:00,28.26,28.26,28.2,28.24,624600.0,17.4571,17.4571,17.42,17.4447,624600.0
2013-06-07 14:45:00,28.24,28.26,28.22,28.22,569500.0,17.4447,17.4571,17.4324,17.4324,569500.0
2013-06-07 14:50:00,28.23,28.28,28.22,28.28,712500.0,17.4386,17.4695,17.4324,17.4695,712500.0
2013-06-07 14:55:00,28.28,28.34,28.27,28.33,598800.0,17.4695,17.5065,17.4633,17.5003,598800.0
2013-06-07 15:00:00,28.34,28.34,28.3,28.33,524800.0,17.5065,17.5065,17.4818,17.5003,524800.0
2013-06-07 15:05:00,28.32,28.33,28.26,28.26,567700.0,17.4942,17.5003,17.4571,17.4571,567700.0
2013-06-07 15:10:00,28.26,28.27,28.2,28.2,489200.0,17.4571,17.4633,17.42,17.42,489200.0
2013-06-07 15:15:00,28.2,28.27,28.2,28.27,758900.0,17.42,17.4633,17.42,17.4633,758900.0
2013-06-07 15:20:00,28.26,28.27,28.24,28.25,561200.0,17.4571,17.4633,17.4447,17.4509,561200.0
2013-06-07 15:25:00,28.25,28.25,28.19,28.19,437700.0,17.4509,17.4509,17.4139,17.4139,437700.0
2013-06-07 15:30:00,28.19,28.29,28.19,28.29,621100.0,17.4139,17.4756,17.4139,17.4756,621100.0
2013-06-07 15:35:00,28.29,28.34,28.28,28.31,1342600.0,17.4756,17.5065,17.4695,17.488,1342600.0
2013-06-07 15:40:00,28.31,28.32,28.28,28.29,630900.0,17.488,17.4942,17.4695,17.4756,630900.0
2013-06-07 15:45:00,28.3,28.43,28.3,28.36,1314400.0,17.4818,17.5621,17.4818,17.5189,1314400.0
2013-06-07 15:50:00,28.35,28.37,28.31,28.33,1055100.0,17.5127,17.525,17.488,17.5003,1055100.0
2013-06-07 15:55:00,28.33,28.36,28.26,28.26,2691900.0,17.5003,17.5189,17.4571,17.4571,2691900.0
2013-06-10 09:30:00,28.38,28.42,28.3,28.37,912000.0,17.5312,17.5559,17.4818,17.525,912000.0
2013-06-10 09:35:00,28.38,28.46,28.36,28.41,249100.0,17.5312,17.5806,17.5189,17.5498,249100.0
2013-06-10 09:40:00,28.41,28.44,28.36,28.38,433100.0,17.5498,17.5683,17.5189,17.5312,433100.0
2013-06-10 09:45:00,28.38,28.52,28.38,28.52,686900.0,17.5312,17.6177,17.5312,17.6177,686900.0
2013-06-10 09:50:00,28.52,28.52,28.41,28.49,830400.0,17.6177,17.6177,17.5498,17.5992,830400.0
2013-06-10 09:55:00,28.49,28.53,28.46,28.51,869500.0,17.5992,17.6239,17.5806,17.6115,869500.0
2013-06-10 10:00:00,28.51,28.52,28.38,28.42,864100.0,17.6115,17.6177,17.5312,17.5559,864100.0
2013-06-10 10:05:00,28.42,28.42,28.35,28.4,628300.0,17.5559,17.5559,17.5127,17.5436,628300.0
2013-06-10 10:10:00,28.4,28.43,28.33,28.34,665300.0,17.5436,17.5621,17.5003,17.5065,665300.0
2013-06-10 10:15:00,28.35,28.39,28.34,28.36,722200.0,17.5127,17.5374,17.5065,17.5189,722200.0
2013-06-10 10:20:00,28.36,28.41,28.35,28.41,675100.0,17.5189,17.5498,17.5127,17.5498,675100.0
2013-06-10 10:25:00,28.41,28.45,28.38,28.43,866800.0,17.5498,17.5745,17.5312,17.5621,866800.0
2013-06-10 10:30:00,28.43,28.43,28.37,28.39,447700.0,17.5621,17.5621,17.525,17.5374,447700.0
2013-06-10 10:35:00,28.39,28.45,28.39,28.44,452000.0,17.5374,17.5745,17.5374,17.5683,452000.0
2013-06-10 10:40:00,28.44,28.49,28.42,28.48,700100.0,17.5683,17.5992,17.5559,17.593,700100.0
2013-06-10 10:45:00,28.48,28.54,28.47,28.52,615700.0,17.593,17.6301,17.5868,17.6177,615700.0
2013-06-10 10:50:00,28.53,28.59,28.51,28.51,802700.0,17.6239,17.6609,17.6115,17.6115,802700.0
2013-06-10 10:55:00,28.51,28.54,28.46,28.53,529800.0,17.6115,17.6301,17.5806,17.6239,529800.0
2013-06-10 11:00:00,28.53,28.54,28.49,28.5,292400.0,17.6239,17.6301,17.5992,17.6054,292400.0
2013-06-10 11:05:00,28.49,28.51,28.47,28.5,504000.0,17.5992,17.6115,17.5868,17.6054,504000.0
2013-06-10 11:10:00,28.49,28.52,28.48,28.5,629800.0,17.5992,17.6177,17.593,17.6054,629800.0
2013-06-10 11:15:00,28.49,28.5,28.41,28.41,543000.0,17.5992,17.6054,17.5498,17.5498,543000.0
2013-06-10 11:20:00,28.42,28.46,28.41,28.45,541200.0,17.5559,17.5806,17.5498,17.5745,541200.0
2013-06-10 11:25:00,28.45,28.46,28.4,28.4,352000.0,17.5745,17.5806,17.5436,17.5436,352000.0
2013-06-10 11:30:00,28.4,28.41,28.35,28.37,364500.0,17.5436,17.5498,17.5127,17.525,364500.0
2013-06-10 11:35:00,28.37,28.39,28.36,28.36,433000.0,17.525,17.5374,17.5189,17.5189,433000.0
2013-06-10 11:40:00,28.36,28.38,28.35,28.38,459200.0,17.5189,17.5312,17.5127,17.5312,459200.0
2013-06-10 11:45:00,28.38,28.47,28.38,28.46,274500.0,17.5312,17.5868,17.5312,17.5806,274500.0
2013-06-10 11:50:00,28.46,28.47,28.41,28.41,552900.0,17.5806,17.5868,17.5498,17.5498,552900.0
2013-06-10 11:55:00,28.41,28.42,28.4,28.41,263300.0,17.5498,17.5559,17.5436,17.5498,263300.0
2013-06-10 12:00:00,28.41,28.45,28.41,28.45,328000.0,17.5498,17.5745,17.5498,17.5745,328000.0
2013-06-10 12:05:00,28.45,28.45,28.42,28.42,599900.0,17.5745,17.5745,17.5559,17.5559,599900.0
2013-06-10 12:10:00,28.42,28.43,28.39,28.39,350800.0,17.5559,17.5621,17.5374,17.5374,350800.0
2013-06-10 12:15:00,28.4,28.4,28.38,28.39,300600.0,17.5436,17.5436,17.5312,17.5374,300600.0
2013-06-10 12:20:00,28.39,28.42,28.38,28.4,441700.0,17.5374,17.5559,17.5312,17.5436,441700.0
2013-06-10 12:25:00,28.4,28.41,28.34,28.35,510400.0,17.5436,17.5498,17.5065,17.5127,510400.0
2013-06-10 12:30:00,28.35,28.36,28.34,28.35,160900.0,17.5127,17.5189,17.5065,17.5127,160900.0
2013-06-10 12:35:00,28.36,28.36,28.34,28.34,178700.0,17.5189,17.5189,17.5065,17.5065,178700.0
2013-06-10 12:40:00,28.34,28.35,28.3,28.32,558600.0,17.5065,17.5127,17.4818,17.4942,558600.0
2013-06-10 12:45:00,28.33,28.39,28.32,28.34,480200.0,17.5003,17.5374,17.4942,17.5065,480200.0
2013-06-10 12:50:00,28.34,28.35,28.28,28.28,676100.0,17.5065,17.5127,17.4695,17.4695,676100.0
2013-06-10 12:55:00,28.28,28.36,28.28,28.3,530500.0,17.4695,17.5189,17.4695,17.4818,530500.0
2013-06-10 13:00:00,28.3,28.34,28.28,28.29,454400.0,17.4818,17.5065,17.4695,17.4756,454400.0
2013-06-10 13:05:00,28.3,28.31,28.27,28.3,497800.0,17.4818,17.488,17.4633,17.4818,497800.0
2013-06-10 13:10:00,28.3,28.34,28.28,28.31,549800.0,17.4818,17.5065,17.4695,17.488,549800.0
2013-06-10 13:15:00,28.32,28.38,28.31,28.37,143500.0,17.4942,17.5312,17.488,17.525,143500.0
2013-06-10 13:20:00,28.37,28.38,28.34,28.38,179200.0,17.525,17.5312,17.5065,17.5312,179200.0
2013-06-10 13:25:00,28.38,28.41,28.36,28.38,418900.0,17.5312,17.5498,17.5189,17.5312,418900.0
2013-06-10 13:30:00,28.38,28.39,28.29,28.33,768600.0,17.5312,17.5374,17.4756,17.5003,768600.0
2013-06-10 13:35:00,28.33,28.34,28.28,28.3,1071800.0,17.5003,17.5065,17.4695,17.4818,1071800.0
2013-06-10 13:40:00,28.3,28.34,28.3,28.32,742900.0,17.4818,17.5065,17.4818,17.4942,742900.0
2013-06-10 13:45:00,28.33,28.39,28.32,28.38,922100.0,17.5003,17.5374,17.4942,17.5312,922100.0
2013-06-10 13:50:00,28.37,28.38,28.3,28.33,1145300.0,17.525,17.5312,17.4818,17.5003,1145300.0
2013-06-10 13:55:00,28.33,28.33,28.29,28.31,776000.0,17.5003,17.5003,17.4756,17.488,776000.0
2013-06-10 14:00:00,28.31,28.34,28.3,28.33,693600.0,17.488,17.5065,17.4818,17.5003,693600.0
2013-06-10 14:05:00,28.33,28.36,28.32,28.34,663800.0,17.5003,17.5189,17.4942,17.5065,663800.0
2013-06-10 14:10:00,28.35,28.35,28.31,28.35,839900.0,17.5127,17.5127,17.488,17.5127,839900.0
2013-06-10 14:15:00,28.35,28.35,28.32,28.33,685900.0,17.5127,17.5127,17.4942,17.5003,685900.0
2013-06-10 14:20:00,28.33,28.34,28.31,28.32,584100.0,17.5003,17.5065,17.488,17.4942,584100.0
2013-06-10 14:25:00,28.32,28.43,28.3,28.41,876400.0,17.4942,17.5621,17.4818,17.5498,876400.0
2013-06-10 14:30:00,28.4,28.44,28.39,28.42,324700.0,17.5436,17.5683,17.5374,17.5559,324700.0
2013-06-10 14:35:00,28.42,28.44,28.41,28.41,441700.0,17.5559,17.5683,17.5498,17.5498,441700.0
2013-06-10 14:40:00,28.41,28.44,28.39,28.41,441500.0,17.5498,17.5683,17.5374,17.5498,441500.0
2013-06-10 14:45:00,28.42,28.46,28.4,28.46,448200.0,17.5559,17.5806,17.5436,17.5806,448200.0
2013-06-10 14:50:00,28.46,28.48,28.43,28.47,415800.0,17.5806,17.593,17.5621,17.5868,415800.0
2013-06-10 14:55:00,28.47,28.48,28.44,28.46,475200.0,17.5868,17.593,17.5683,17.5806,475200.0
2013-06-10 15:00:00,28.47,28.47,28.42,28.46,398900.0,17.5868,17.5868,17.5559,17.5806,398900.0
2013-06-10 15:05:00,28.46,28.46,28.42,28.43,448400.0,17.5806,17.5806,17.5559,17.5621,448400.0
2013-06-10 15:10:00,28.44,28.44,28.4,28.4,394400.0,17.5683,17.5683,17.5436,17.5436,394400.0
2013-06-10 15:15:00,28.4,28.41,28.4,28.41,250100.0,17.5436,17.5498,17.5436,17.5498,250100.0
2013-06-10 15:20:00,28.41,28.41,28.4,28.4,370100.0,17.5498,17.5498,17.5436,17.5436,370100.0
2013-06-10 15:25:00,28.4,28.43,28.38,28.42,594500.0,17.5436,17.5621,17.5312,17.5559,594500.0
2013-06-10 15:30:00,28.42,28.42,28.39,28.42,353300.0,17.5559,17.5559,17.5374,17.5559,353300.0
2013-06-10 15:35:00,28.42,28.43,28.4,28.41,636700.0,17.5559,17.5621,17.5436,17.5498,636700.0
2013-06-10 15:40:00,28.41,28.41,28.37,28.37,508000.0,17.5498,17.5498,17.525,17.525,508000.0
2013-06-10 15:45:00,28.37,28.41,28.34,28.36,1145300.0,17.525,17.5498,17.5065,17.5189,1145300.0
2013-06-10 15:50:00,28.36,28.39,28.35,28.36,644900.0,17.5189,17.5374,17.5127,17.5189,644900.0
2013-06-10 15:55:00,28.36,28.39,28.35,28.38,974100.0,17.5189,17.5374,17.5127,17.5312,974100.0
2013-06-11 09:30:00,28.03,28.07,27.95,28.02,3037400.0,17.315,17.3397,17.2656,17.3088,3037400.0
2013-06-11 09:35:00,28.03,28.1,28.02,28.1,1116500.0,17.315,17.3583,17.3088,17.3583,1116500.0
2013-06-11 09:40:00,28.1,28.27,28.1,28.17,985700.0,17.3583,17.4633,17.3583,17.4015,985700.0
2013-06-11 09:45:00,28.17,28.21,28.14,28.14,724100.0,17.4015,17.4262,17.383,17.383,724100.0
2013-06-11 09:50:00,28.14,28.24,28.14,28.21,566100.0,17.383,17.4447,17.383,17.4262,566100.0
2013-06-11 09:55:00,28.21,28.25,28.17,28.24,676900.0,17.4262,17.4509,17.4015,17.4447,676900.0
2013-06-11 10:00:00,28.25,28.36,28.24,28.35,1291400.0,17.4509,17.5189,17.4447,17.5127,1291400.0
2013-06-11 10:05:00,28.35,28.37,28.24,28.27,1338100.0,17.5127,17.525,17.4447,17.4633,1338100.0
2013-06-11 10:10:00,28.28,28.28,28.25,28.28,1098300.0,17.4695,17.4695,17.4509,17.4695,1098300.0
2013-06-11 10:15:00,28.28,28.29,28.2,28.24,1191500.0,17.4695,17.4756,17.42,17.4447,1191500.0
2013-06-11 10:20:00,28.24,28.28,28.22,28.27,1099600.0,17.4447,17.4695,17.4324,17.4633,1099600.0
2013-06-11 10:25:00,28.28,28.3,28.26,28.29,985700.0,17.4695,17.4818,17.4571,17.4756,985700.0
2013-06-11 10:30:00,28.3,28.34,28.29,28.31,846200.0,17.4818,17.5065,17.4756,17.488,846200.0
2013-06-11 10:35:00,28.3,28.36,28.29,28.36,658800.0,17.4818,17.5189,17.4756,17.5189,658800.0
2013-06-11 10:40:00,28.36,28.42,28.35,28.4,1148000.0,17.5189,17.5559,17.5127,17.5436,1148000.0
2013-06-11 10:45:00,28.4,28.42,28.35,28.37,948400.0,17.5436,17.5559,17.5127,17.525,948400.0
2013-06-11 10:50:00,28.37,28.37,28.32,28.32,960600.0,17.525,17.525,17.4942,17.4942,960600.0
2013-06-11 10:55:00,28.32,28.44,28.3,28.37,969500.0,17.4942,17.5683,17.4818,17.525,969500.0
2013-06-11 11:00:00,28.37,28.4,28.34,28.35,387900.0,17.525,17.5436,17.5065,17.5127,387900.0
2013-06-11 11:05:00,28.35,28.4,28.33,28.4,590800.0,17.5127,17.5436,17.5003,17.5436,590800.0
2013-06-11 11:10:00,28.4,28.48,28.39,28.45,1156700.0,17.5436,17.593,17.5374,17.5745,1156700.0
2013-06-11 11:15:00,28.46,28.48,28.38,28.43,1342300.0,17.5806,17.593,17.5312,17.5621,1342300.0
2013-06-11 11:20:00,28.44,28.44,28.38,28.41,440300.0,17.5683,17.5683,17.5312,17.5498,440300.0
2013-06-11 11:25:00,28.41,28.46,28.39,28.46,580700.0,17.5498,17.5806,17.5374,17.5806,580700.0
2013-06-11 11:30:00,28.46,28.54,28.45,28.53,583200.0,17.5806,17.6301,17.5745,17.6239,583200.0
2013-06-11 11:35:00,28.54,28.63,28.53,28.62,559400.0,17.6301,17.6857,17.6239,17.6795,559400.0
2013-06-11 11:40:00,28.63,28.63,28.54,28.57,708200.0,17.6857,17.6857,17.6301,17.6486,708200.0
2013-06-11 11:45:00,28.56,28.57,28.5,28.52,466100.0,17.6424,17.6486,17.6054,17.6177,466100.0
2013-06-11 11:50:00,28.53,28.53,28.51,28.51,315700.0,17.6239,17.6239,17.6115,17.6115,315700.0
2013-06-11 11:55:00,28.52,28.58,28.51,28.55,544500.0,17.6177,17.6548,17.6115,17.6362,544500.0
2013-06-11 12:00:00,28.54,28.55,28.53,28.55,342300.0,17.6301,17.6362,17.6239,17.6362,342300.0
2013-06-11 12:05:00,28.55,28.58,28.55,28.58,194000.0,17.6362,17.6548,17.6362,17.6548,194000.0
2013-06-11 12:10:00,28.58,28.61,28.57,28.61,380300.0,17.6548,17.6733,17.6486,17.6733,380300.0
2013-06-11 12:15:00,28.61,28.61,28.52,28.53,770000.0,17.6733,17.6733,17.6177,17.6239,770000.0
2013-06-11 12:20:00,28.54,28.54,28.53,28.53,251700.0,17.6301,17.6301,17.6239,17.6239,251700.0
2013-06-11 12:25:00,28.54,28.56,28.49,28.51,538900.0,17.6301,17.6424,17.5992,17.6115,538900.0
2013-06-11 12:30:00,28.51,28.55,28.51,28.53,423600.0,17.6115,17.6362,17.6115,17.6239,423600.0
2013-06-11 12:35:00,28.53,28.59,28.52,28.59,246200.0,17.6239,17.6609,17.6177,17.6609,246200.0
2013-06-11 12:40:00,28.59,28.62,28.58,28.6,309300.0,17.6609,17.6795,17.6548,17.6671,309300.0
2013-06-11 12:45:00,28.6,28.64,28.58,28.62,433600.0,17.6671,17.6918,17.6548,17.6795,433600.0
2013-06-11 12:50:00,28.63,28.63,28.55,28.57,722900.0,17.6857,17.6857,17.6362,17.6486,722900.0
2013-06-11 12:55:00,28.58,28.58,28.52,28.54,575700.0,17.6548,17.6548,17.6177,17.6301,575700.0
2013-06-11 13:00:00,28.53,28.55,28.52,28.54,459300.0,17.6239,17.6362,17.6177,17.6301,459300.0
2013-06-11 13:05:00,28.54,28.59,28.53,28.59,324000.0,17.6301,17.6609,17.6239,17.6609,324000.0
2013-06-11 13:10:00,28.58,28.61,28.56,28.56,467600.0,17.6548,17.6733,17.6424,17.6424,467600.0
2013-06-11 13:15:00,28.56,28.61,28.53,28.54,696800.0,17.6424,17.6733,17.6239,17.6301,696800.0
2013-06-11 13:20:00,28.54,28.55,28.52,28.54,536500.0,17.6301,17.6362,17.6177,17.6301,536500.0
2013-06-11 13:25:00,28.54,28.54,28.48,28.48,609600.0,17.6301,17.6301,17.593,17.593,609600.0
2013-06-11 13:30:00,28.48,28.48,28.43,28.43,498000.0,17.593,17.593,17.5621,17.5621,498000.0
2013-06-11 13:35:00,28.43,28.44,28.39,28.43,891500.0,17.5621,17.5683,17.5374,17.5621,891500.0
2013-06-11 13:40:00,28.43,28.46,28.41,28.44,535100.0,17.5621,17.5806,17.5498,17.5683,535100.0
2013-06-11 13:45:00,28.44,28.45,28.43,28.44,384100.0,17.5683,17.5745,17.5621,17.5683,384100.0
2013-06-11 13:50:00,28.43,28.46,28.4,28.41,769700.0,17.5621,17.5806,17.5436,17.5498,769700.0
2013-06-11 13:55:00,28.4,28.41,28.36,28.36,657900.0,17.5436,17.5498,17.5189,17.5189,657900.0
2013-06-11 14:00:00,28.36,28.36,28.31,28.33,855500.0,17.5189,17.5189,17.488,17.5003,855500.0
2013-06-11 14:05:00,28.33,28.37,28.31,28.32,624500.0,17.5003,17.525,17.488,17.4942,624500.0
2013-06-11 14:10:00,28.32,28.36,28.25,28.35,703200.0,17.4942,17.5189,17.4509,17.5127,703200.0
2013-06-11 14:15:00,28.36,28.43,28.35,28.39,334800.0,17.5189,17.5621,17.5127,17.5374,334800.0
2013-06-11 14:20:00,28.4,28.45,28.39,28.45,225200.0,17.5436,17.5745,17.5374,17.5745,225200.0
2013-06-11 14:25:00,28.45,28.51,28.42,28.51,367000.0,17.5745,17.6115,17.5559,17.6115,367000.0
2013-06-11 14:30:00,28.51,28.55,28.49,28.52,435700.0,17.6115,17.6362,17.5992,17.6177,435700.0
2013-06-11 14:35:00,28.53,28.56,28.52,28.55,223900.0,17.6239,17.6424,17.6177,17.6362,223900.0
2013-06-11 14:40:00,28.55,28.56,28.51,28.52,546400.0,17.6362,17.6424,17.6115,17.6177,546400.0
2013-06-11 14:45:00,28.52,28.52,28.46,28.48,664300.0,17.6177,17.6177,17.5806,17.593,664300.0
2013-06-11 14:50:00,28.48,28.5,28.46,28.48,449600.0,17.593,17.6054,17.5806,17.593,449600.0
2013-06-11 14:55:00,28.48,28.56,28.47,28.54,530500.0,17.593,17.6424,17.5868,17.6301,530500.0
2013-06-11 15:00:00,28.55,28.55,28.52,28.52,597200.0,17.6362,17.6362,17.6177,17.6177,597200.0
2013-06-11 15:05:00,28.52,28.55,28.52,28.53,475300.0,17.6177,17.6362,17.6177,17.6239,475300.0
2013-06-11 15:10:00,28.53,28.54,28.51,28.53,350100.0,17.6239,17.6301,17.6115,17.6239,350100.0
2013-06-11 15:15:00,28.53,28.55,28.52,28.55,531400.0,17.6239,17.6362,17.6177,17.6362,531400.0
2013-06-11 15:20:00,28.55,28.57,28.52,28.55,692300.0,17.6362,17.6486,17.6177,17.6362,692300.0
2013-06-11 15:25:00,28.55,28.56,28.5,28.5,659300.0,17.6362,17.6424,17.6054,17.6054,659300.0
2013-06-11 15:30:00,28.5,28.51,28.48,28.49,758800.0,17.6054,17.6115,17.593,17.5992,758800.0
2013-06-11 15:35:00,28.49,28.5,28.46,28.46,810500.0,17.5992,17.6054,17.5806,17.5806,810500.0
2013-06-11 15:40:00,28.46,28.48,28.42,28.42,804400.0,17.5806,17.593,17.5559,17.5559,804400.0
2013-06-11 15:45:00,28.43,28.46,28.37,28.46,1216500.0,17.5621,17.5806,17.525,17.5806,1216500.0
2013-06-11 15:50:00,28.46,28.48,28.43,28.46,755000.0,17.5806,17.593,17.5621,17.5806,755000.0
2013-06-11 15:55:00,28.46,28.48,28.42,28.42,1400900.0,17.5806,17.593,17.5559,17.5559,1400900.0
2013-06-12 09:30:00,28.64,28.9,28.55,28.83,1190100.0,17.6918,17.8524,17.6362,17.8092,1190100.0
2013-06-12 09:35:00,28.83,28.84,28.75,28.77,650500.0,17.8092,17.8154,17.7598,17.7721,650500.0
2013-06-12 09:40:00,28.77,28.96,28.77,28.78,1322000.0,17.7721,17.8895,17.7721,17.7783,1322000.0
2013-06-12 09:45:00,28.78,28.82,28.72,28.74,554600.0,17.7783,17.803,17.7413,17.7536,554600.0
2013-06-12 09:50:00,28.73,28.74,28.64,28.65,547900.0,17.7474,17.7536,17.6918,17.698,547900.0
2013-06-12 09:55:00,28.65,28.77,28.64,28.75,467700.0,17.698,17.7721,17.6918,17.7598,467700.0
2013-06-12 10:00:00,28.74,28.79,28.68,28.76,1346700.0,17.7536,17.7845,17.7165,17.766,1346700.0
2013-06-12 10:05:00,28.77,28.79,28.65,28.67,1076600.0,17.7721,17.7845,17.698,17.7104,1076600.0
2013-06-12 10:10:00,28.67,28.69,28.64,28.69,1086000.0,17.7104,17.7227,17.6918,17.7227,1086000.0
2013-06-12 10:15:00,28.68,28.71,28.67,28.67,946300.0,17.7165,17.7351,17.7104,17.7104,946300.0
2013-06-12 10:20:00,28.68,28.75,28.67,28.74,804500.0,17.7165,17.7598,17.7104,17.7536,804500.0
2013-06-12 10:25:00,28.74,28.78,28.73,28.75,1158400.0,17.7536,17.7783,17.7474,17.7598,1158400.0
2013-06-12 10:30:00,28.75,28.84,28.75,28.82,1008600.0,17.7598,17.8154,17.7598,17.803,1008600.0
2013-06-12 10:35:00,28.82,28.82,28.75,28.76,982200.0,17.803,17.803,17.7598,17.766,982200.0
2013-06-12 10:40:00,28.75,28.78,28.71,28.77,851400.0,17.7598,17.7783,17.7351,17.7721,851400.0
2013-06-12 10:45:00,28.76,28.77,28.62,28.7,1254100.0,17.766,17.7721,17.6795,17.7289,1254100.0
2013-06-12 10:50:00,28.7,28.7,28.64,28.65,904500.0,17.7289,17.7289,17.6918,17.698,904500.0
2013-06-12 10:55:00,28.65,28.7,28.62,28.65,828900.0,17.698,17.7289,17.6795,17.698,828900.0
2013-06-12 11:00:00,28.65,28.66,28.6,28.61,410000.0,17.698,17.7042,17.6671,17.6733,410000.0
2013-06-12 11:05:00,28.61,28.65,28.59,28.63,452500.0,17.6733,17.698,17.6609,17.6857,452500.0
2013-06-12 11:10:00,28.64,28.67,28.55,28.58,478900.0,17.6918,17.7104,17.6362,17.6548,478900.0
2013-06-12 11:15:00,28.58,28.59,28.53,28.58,383400.0,17.6548,17.6609,17.6239,17.6548,383400.0
2013-06-12 11:20:00,28.58,28.62,28.58,28.62,479300.0,17.6548,17.6795,17.6548,17.6795,479300.0
2013-06-12 11:25:00,28.62,28.65,28.61,28.63,548500.0,17.6795,17.698,17.6733,17.6857,548500.0
2013-06-12 11:30:00,28.63,28.67,28.6,28.62,521300.0,17.6857,17.7104,17.6671,17.6795,521300.0
2013-06-12 11:35:00,28.63,28.68,28.6,28.63,295100.0,17.6857,17.7165,17.6671,17.6857,295100.0
2013-06-12 11:40:00,28.62,28.63,28.56,28.57,201200.0,17.6795,17.6857,17.6424,17.6486,201200.0
2013-06-12 11:45:00,28.57,28.57,28.5,28.51,460500.0,17.6486,17.6486,17.6054,17.6115,460500.0
2013-06-12 11:50:00,28.51,28.53,28.46,28.48,441400.0,17.6115,17.6239,17.5806,17.593,441400.0
2013-06-12 11:55:00,28.48,28.52,28.46,28.52,477400.0,17.593,17.6177,17.5806,17.6177,477400.0
2013-06-12 12:00:00,28.52,28.57,28.51,28.55,448200.0,17.6177,17.6486,17.6115,17.6362,448200.0
2013-06-12 12:05:00,28.55,28.57,28.54,28.57,442900.0,17.6362,17.6486,17.6301,17.6486,442900.0
2013-06-12 12:10:00,28.57,28.57,28.43,28.44,699800.0,17.6486,17.6486,17.5621,17.5683,699800.0
2013-06-12 12:15:00,28.44,28.48,28.4,28.48,1263300.0,17.5683,17.593,17.5436,17.593,1263300.0
2013-06-12 12:20:00,28.48,28.59,28.48,28.59,463200.0,17.593,17.6609,17.593,17.6609,463200.0
2013-06-12 12:25:00,28.59,28.6,28.56,28.58,386600.0,17.6609,17.6671,17.6424,17.6548,386600.0
2013-06-12 12:30:00,28.59,28.63,28.58,28.59,460100.0,17.6609,17.6857,17.6548,17.6609,460100.0
2013-06-12 12:35:00,28.59,28.61,28.52,28.54,516900.0,17.6609,17.6733,17.6177,17.6301,516900.0
2013-06-12 12:40:00,28.54,28.61,28.49,28.54,1117700.0,17.6301,17.6733,17.5992,17.6301,1117700.0
2013-06-12 12:45:00,28.54,28.62,28.53,28.62,282900.0,17.6301,17.6795,17.6239,17.6795,282900.0
2013-06-12 12:50:00,28.62,28.67,28.61,28.66,325500.0,17.6795,17.7104,17.6733,17.7042,325500.0
2013-06-12 12:55:00,28.66,28.66,28.56,28.57,549000.0,17.7042,17.7042,17.6424,17.6486,549000.0
2013-06-12 13:00:00,28.56,28.61,28.52,28.59,964700.0,17.6424,17.6733,17.6177,17.6609,964700.0
2013-06-12 13:05:00,28.6,28.72,28.59,28.71,855700.0,17.6671,17.7413,17.6609,17.7351,855700.0
2013-06-12 13:10:00,28.71,28.73,28.66,28.69,803900.0,17.7351,17.7474,17.7042,17.7227,803900.0
2013-06-12 13:15:00,28.69,28.69,28.61,28.62,722900.0,17.7227,17.7227,17.6733,17.6795,722900.0
2013-06-12 13:20:00,28.63,28.63,28.56,28.61,563800.0,17.6857,17.6857,17.6424,17.6733,563800.0
2013-06-12 13:25:00,28.61,28.65,28.6,28.64,745900.0,17.6733,17.698,17.6671,17.6918,745900.0
2013-06-12 13:30:00,28.64,28.64,28.57,28.58,1085400.0,17.6918,17.6918,17.6486,17.6548,1085400.0
2013-06-12 13:35:00,28.58,28.59,28.55,28.56,760900.0,17.6548,17.6609,17.6362,17.6424,760900.0
2013-06-12 13:40:00,28.57,28.57,28.47,28.49,746100.0,17.6486,17.6486,17.5868,17.5992,746100.0
2013-06-12 13:45:00,28.49,28.54,28.48,28.54,744400.0,17.5992,17.6301,17.593,17.6301,744400.0
2013-06-12 13:50:00,28.54,28.63,28.53,28.63,937100.0,17.6301,17.6857,17.6239,17.6857,937100.0
2013-06-12 13:55:00,28.64,28.8,28.63,28.73,1392400.0,17.6918,17.7907,17.6857,17.7474,1392400.0
2013-06-12 14:00:00,28.75,28.75,28.67,28.69,510000.0,17.7598,17.7598,17.7104,17.7227,510000.0
2013-06-12 14:05:00,28.69,28.69,28.61,28.64,457300.0,17.7227,17.7227,17.6733,17.6918,457300.0
2013-06-12 14:10:00,28.64,28.67,28.63,28.63,660800.0,17.6918,17.7104,17.6857,17.6857,660800.0
2013-06-12 14:15:00,28.64,28.64,28.59,28.59,455400.0,17.6918,17.6918,17.6609,17.6609,455400.0
2013-06-12 14:20:00,28.59,28.63,28.59,28.61,409900.0,17.6609,17.6857,17.6609,17.6733,409900.0
2013-06-12 14:25:00,28.6,28.62,28.57,28.62,656600.0,17.6671,17.6795,17.6486,17.6795,656600.0
2013-06-12 14:30:00,28.62,28.62,28.56,28.6,366500.0,17.6795,17.6795,17.6424,17.6671,366500.0
2013-06-12 14:35:00,28.6,28.62,28.59,28.61,210700.0,17.6671,17.6795,17.6609,17.6733,210700.0
2013-06-12 14:40:00,28.61,28.67,28.6,28.64,295400.0,17.6733,17.7104,17.6671,17.6918,295400.0
2013-06-12 14:45:00,28.64,28.65,28.57,28.57,258900.0,17.6918,17.698,17.6486,17.6486,258900.0
2013-06-12 14:50:00,28.57,28.61,28.55,28.59,252900.0,17.6486,17.6733,17.6362,17.6609,252900.0
2013-06-12 14:55:00,28.58,28.62,28.56,28.62,316900.0,17.6548,17.6795,17.6424,17.6795,316900.0
2013-06-12 15:00:00,28.62,28.63,28.55,28.59,393300.0,17.6795,17.6857,17.6362,17.6609,393300.0
2013-06-12 15:05:00,28.59,28.62,28.57,28.59,452200.0,17.6609,17.6795,17.6486,17.6609,452200.0
2013-06-12 15:10:00,28.59,28.6,28.55,28.56,676100.0,17.6609,17.6671,17.6362,17.6424,676100.0
2013-06-12 15:15:00,28.56,28.57,28.5,28.51,660200.0,17.6424,17.6486,17.6054,17.6115,660200.0
2013-06-12 15:20:00,28.51,28.59,28.5,28.57,1115000.0,17.6115,17.6609,17.6054,17.6486,1115000.0
2013-06-12 15:25:00,28.57,28.68,28.57,28.67,760500.0,17.6486,17.7165,17.6486,17.7104,760500.0
2013-06-12 15:30:00,28.67,28.68,28.52,28.52,1118900.0,17.7104,17.7165,17.6177,17.6177,1118900.0
2013-06-12 15:35:00,28.52,28.59,28.52,28.56,868900.0,17.6177,17.6609,17.6177,17.6424,868900.0
2013-06-12 15:40:00,28.57,28.58,28.51,28.53,1395200.0,17.6486,17.6548,17.6115,17.6239,1395200.0
2013-06-12 15:45:00,28.52,28.59,28.51,28.54,1348300.0,17.6177,17.6609,17.6115,17.6301,1348300.0
2013-06-12 15:50:00,28.55,28.59,28.52,28.55,1739200.0,17.6362,17.6609,17.6177,17.6362,1739200.0
2013-06-12 15:55:00,28.56,28.56,28.43,28.44,2319700.0,17.6424,17.6424,17.5621,17.5683,2319700.0
2013-06-13 09:30:00,28.37,28.62,28.35,28.43,890100.0,17.525,17.6795,17.5127,17.5621,890100.0
2013-06-13 09:35:00,28.43,28.48,28.39,28.48,442400.0,17.5621,17.593,17.5374,17.593,442400.0
2013-06-13 09:40:00,28.48,28.52,28.46,28.5,633200.0,17.593,17.6177,17.5806,17.6054,633200.0
2013-06-13 09:45:00,28.5,28.5,28.44,28.46,436000.0,17.6054,17.6054,17.5683,17.5806,436000.0
2013-06-13 09:50:00,28.46,28.48,28.38,28.46,248700.0,17.5806,17.593,17.5312,17.5806,248700.0
2013-06-13 09:55:00,28.46,28.51,28.45,28.5,171800.0,17.5806,17.6115,17.5745,17.6054,171800.0
2013-06-13 10:00:00,28.51,28.59,28.49,28.55,428900.0,17.6115,17.6609,17.5992,17.6362,428900.0
2013-06-13 10:05:00,28.55,28.59,28.5,28.55,323200.0,17.6362,17.6609,17.6054,17.6362,323200.0
2013-06-13 10:10:00,28.54,28.56,28.5,28.5,222600.0,17.6301,17.6424,17.6054,17.6054,222600.0
2013-06-13 10:15:00,28.51,28.58,28.5,28.57,211800.0,17.6115,17.6548,17.6054,17.6486,211800.0
2013-06-13 10:20:00,28.57,28.59,28.54,28.55,228600.0,17.6486,17.6609,17.6301,17.6362,228600.0
2013-06-13 10:25:00,28.55,28.66,28.55,28.64,404900.0,17.6362,17.7042,17.6362,17.6918,404900.0
2013-06-13 10:30:00,28.64,28.72,28.64,28.71,333700.0,17.6918,17.7413,17.6918,17.7351,333700.0
2013-06-13 10:35:00,28.71,28.73,28.68,28.69,234800.0,17.7351,17.7474,17.7165,17.7227,234800.0
2013-06-13 10:40:00,28.69,28.72,28.66,28.71,343400.0,17.7227,17.7413,17.7042,17.7351,343400.0
2013-06-13 10:45:00,28.71,28.78,28.71,28.76,346200.0,17.7351,17.7783,17.7351,17.766,346200.0
2013-06-13 10:50:00,28.77,28.8,28.75,28.76,455500.0,17.7721,17.7907,17.7598,17.766,455500.0
2013-06-13 10:55:00,28.76,28.78,28.74,28.77,437200.0,17.766,17.7783,17.7536,17.7721,437200.0
2013-06-13 11:00:00,28.78,28.79,28.74,28.76,352900.0,17.7783,17.7845,17.7536,17.766,352900.0
2013-06-13 11:05:00,28.76,28.77,28.73,28.75,271600.0,17.766,17.7721,17.7474,17.7598,271600.0
2013-06-13 11:10:00,28.75,28.77,28.71,28.77,196900.0,17.7598,17.7721,17.7351,17.7721,196900.0
2013-06-13 11:15:00,28.77,28.82,28.75,28.82,441500.0,17.7721,17.803,17.7598,17.803,441500.0
2013-06-13 11:20:00,28.82,28.85,28.81,28.85,204000.0,17.803,17.8216,17.7968,17.8216,204000.0
2013-06-13 11:25:00,28.85,28.89,28.85,28.89,274900.0,17.8216,17.8463,17.8216,17.8463,274900.0
2013-06-13 11:30:00,28.89,28.9,28.83,28.83,383900.0,17.8463,17.8524,17.8092,17.8092,383900.0
2013-06-13 11:35:00,28.83,28.86,28.81,28.84,334600.0,17.8092,17.8277,17.7968,17.8154,334600.0
2013-06-13 11:40:00,28.84,28.86,28.83,28.86,380200.0,17.8154,17.8277,17.8092,17.8277,380200.0
2013-06-13 11:45:00,28.86,28.87,28.81,28.84,283200.0,17.8277,17.8339,17.7968,17.8154,283200.0
2013-06-13 11:50:00,28.84,28.86,28.8,28.83,238300.0,17.8154,17.8277,17.7907,17.8092,238300.0
2013-06-13 11:55:00,28.83,28.84,28.79,28.84,237700.0,17.8092,17.8154,17.7845,17.8154,237700.0
2013-06-13 12:00:00,28.84,28.85,28.81,28.84,126800.0,17.8154,17.8216,17.7968,17.8154,126800.0
2013-06-13 12:05:00,28.83,28.84,28.8,28.81,117000.0,17.8092,17.8154,17.7907,17.7968,117000.0
2013-06-13 12:10:00,28.81,28.83,28.77,28.8,624700.0,17.7968,17.8092,17.7721,17.7907,624700.0
2013-06-13 12:15:00,28.8,28.81,28.77,28.78,117200.0,17.7907,17.7968,17.7721,17.7783,117200.0
2013-06-13 12:20:00,28.79,28.8,28.76,28.76,416100.0,17.7845,17.7907,17.766,17.766,416100.0
2013-06-13 12:25:00,28.76,28.78,28.75,28.75,177600.0,17.766,17.7783,17.7598,17.7598,177600.0
2013-06-13 12:30:00,28.75,28.77,28.75,28.77,164700.0,17.7598,17.7721,17.7598,17.7721,164700.0
2013-06-13 12:35:00,28.77,28.81,28.77,28.79,359000.0,17.7721,17.7968,17.7721,17.7845,359000.0
2013-06-13 12:40:00,28.79,28.81,28.77,28.81,172500.0,17.7845,17.7968,17.7721,17.7968,172500.0
2013-06-13 12:45:00,28.81,28.81,28.77,28.78,212900.0,17.7968,17.7968,17.7721,17.7783,212900.0
2013-06-13 12:50:00,28.78,28.85,28.78,28.82,235600.0,17.7783,17.8216,17.7783,17.803,235600.0
2013-06-13 12:55:00,28.82,28.84,28.8,28.82,347200.0,17.803,17.8154,17.7907,17.803,347200.0
2013-06-13 13:00:00,28.83,28.85,28.8,28.85,316100.0,17.8092,17.8216,17.7907,17.8216,316100.0
2013-06-13 13:05:00,28.84,28.87,28.84,28.86,295200.0,17.8154,17.8339,17.8154,17.8277,295200.0
2013-06-13 13:10:00,28.86,28.87,28.81,28.81,194300.0,17.8277,17.8339,17.7968,17.7968,194300.0
2013-06-13 13:15:00,28.81,28.84,28.81,28.81,283900.0,17.7968,17.8154,17.7968,17.7968,283900.0
2013-06-13 13:20:00,28.81,28.83,28.79,28.82,319100.0,17.7968,17.8092,17.7845,17.803,319100.0
2013-06-13 13:25:00,28.82,28.84,28.8,28.84,196400.0,17.803,17.8154,17.7907,17.8154,196400.0
2013-06-13 13:30:00,28.84,28.86,28.78,28.79,709900.0,17.8154,17.8277,17.7783,17.7845,709900.0
2013-06-13 13:35:00,28.79,28.8,28.73,28.74,346800.0,17.7845,17.7907,17.7474,17.7536,346800.0
2013-06-13 13:40:00,28.74,28.75,28.69,28.74,169300.0,17.7536,17.7598,17.7227,17.7536,169300.0
2013-06-13 13:45:00,28.74,28.75,28.7,28.74,207000.0,17.7536,17.7598,17.7289,17.7536,207000.0
2013-06-13 13:50:00,28.75,28.78,28.75,28.77,213500.0,17.7598,17.7783,17.7598,17.7721,213500.0
2013-06-13 13:55:00,28.77,28.79,28.76,28.79,120200.0,17.7721,17.7845,17.766,17.7845,120200.0
2013-06-13 14:00:00,28.79,28.84,28.78,28.83,647900.0,17.7845,17.8154,17.7783,17.8092,647900.0
2013-06-13 14:05:00,28.83,28.86,28.82,28.86,89600.0,17.8092,17.8277,17.803,17.8277,89600.0
2013-06-13 14:10:00,28.86,28.89,28.85,28.88,258900.0,17.8277,17.8463,17.8216,17.8401,258900.0
2013-06-13 14:15:00,28.88,28.91,28.87,28.91,363400.0,17.8401,17.8586,17.8339,17.8586,363400.0
2013-06-13 14:20:00,28.9,28.91,28.87,28.9,323200.0,17.8524,17.8586,17.8339,17.8524,323200.0
2013-06-13 14:25:00,28.9,28.91,28.88,28.89,187800.0,17.8524,17.8586,17.8401,17.8463,187800.0
2013-06-13 14:30:00,28.88,28.93,28.88,28.9,233500.0,17.8401,17.871,17.8401,17.8524,233500.0
2013-06-13 14:35:00,28.9,28.91,28.88,28.9,159400.0,17.8524,17.8586,17.8401,17.8524,159400.0
2013-06-13 14:40:00,28.89,28.91,28.88,28.89,212800.0,17.8463,17.8586,17.8401,17.8463,212800.0
2013-06-13 14:45:00,28.89,28.9,28.88,28.9,128300.0,17.8463,17.8524,17.8401,17.8524,128300.0
2013-06-13 14:50:00,28.89,28.9,28.87,28.9,249000.0,17.8463,17.8524,17.8339,17.8524,249000.0
2013-06-13 14:55:00,28.89,28.93,28.89,28.9,298600.0,17.8463,17.871,17.8463,17.8524,298600.0
2013-06-13 15:00:00,28.9,28.94,28.89,28.93,279500.0,17.8524,17.8772,17.8463,17.871,279500.0
2013-06-13 15:05:00,28.93,28.98,28.92,28.96,379700.0,17.871,17.9019,17.8648,17.8895,379700.0
2013-06-13 15:10:00,28.96,28.99,28.95,28.97,284700.0,17.8895,17.908,17.8833,17.8957,284700.0
2013-06-13 15:15:00,28.98,29.0,28.97,28.98,457500.0,17.9019,17.9142,17.8957,17.9019,457500.0
2013-06-13 15:20:00,28.98,28.99,28.96,28.99,236400.0,17.9019,17.908,17.8895,17.908,236400.0
2013-06-13 15:25:00,28.99,29.0,28.96,28.99,648100.0,17.908,17.9142,17.8895,17.908,648100.0
2013-06-13 15:30:00,28.99,29.0,28.97,28.98,482000.0,17.908,17.9142,17.8957,17.9019,482000.0
2013-06-13 15:35:00,28.98,29.0,28.95,29.0,767400.0,17.9019,17.9142,17.8833,17.9142,767400.0
2013-06-13 15:40:00,29.0,29.08,28.99,29.08,1094700.0,17.9142,17.9636,17.908,17.9636,1094700.0
2013-06-13 15:45:00,29.08,29.1,29.04,29.07,926200.0,17.9636,17.976,17.9389,17.9575,926200.0
2013-06-13 15:50:00,29.06,29.14,29.05,29.11,1108900.0,17.9513,18.0007,17.9451,17.9822,1108900.0
2013-06-13 15:55:00,29.12,29.15,29.08,29.09,1365800.0,17.9883,18.0069,17.9636,17.9698,1365800.0
2013-06-14 09:30:00,29.02,29.36,28.94,29.27,1530300.0,17.9266,18.1366,17.8772,18.081,1530300.0
2013-06-14 09:35:00,29.27,29.29,29.05,29.08,608600.0,18.081,18.0934,17.9451,17.9636,608600.0
2013-06-14 09:40:00,29.08,29.21,29.07,29.2,408000.0,17.9636,18.0439,17.9575,18.0378,408000.0
2013-06-14 09:45:00,29.2,29.23,29.16,29.18,331000.0,18.0378,18.0563,18.0131,18.0254,331000.0
2013-06-14 09:50:00,29.19,29.27,29.17,29.2,230200.0,18.0316,18.081,18.0192,18.0378,230200.0
2013-06-14 09:55:00,29.2,29.27,29.17,29.26,287200.0,18.0378,18.081,18.0192,18.0748,287200.0
2013-06-14 10:00:00,29.27,29.3,29.21,29.21,421400.0,18.081,18.0995,18.0439,18.0439,421400.0
2013-06-14 10:05:00,29.21,29.26,29.21,29.24,296300.0,18.0439,18.0748,18.0439,18.0625,296300.0
2013-06-14 10:10:00,29.24,29.24,29.19,29.22,351700.0,18.0625,18.0625,18.0316,18.0501,351700.0
2013-06-14 10:15:00,29.21,29.26,29.19,29.26,401000.0,18.0439,18.0748,18.0316,18.0748,401000.0
2013-06-14 10:20:00,29.26,29.31,29.25,29.29,352500.0,18.0748,18.1057,18.0687,18.0934,352500.0
2013-06-14 10:25:00,29.29,29.3,29.24,29.29,356900.0,18.0934,18.0995,18.0625,18.0934,356900.0
2013-06-14 10:30:00,29.29,29.32,29.26,29.28,477200.0,18.0934,18.1119,18.0748,18.0872,477200.0
2013-06-14 10:35:00,29.28,29.29,29.24,29.26,308300.0,18.0872,18.0934,18.0625,18.0748,308300.0
2013-06-14 10:40:00,29.26,29.31,29.26,29.31,769500.0,18.0748,18.1057,18.0748,18.1057,769500.0
2013-06-14 10:45:00,29.3,29.31,29.28,29.3,523200.0,18.0995,18.1057,18.0872,18.0995,523200.0
2013-06-14 10:50:00,29.3,29.32,29.21,29.24,450600.0,18.0995,18.1119,18.0439,18.0625,450600.0
2013-06-14 10:55:00,29.24,29.24,29.14,29.15,316900.0,18.0625,18.0625,18.0007,18.0069,316900.0
2013-06-14 11:00:00,29.15,29.17,29.08,29.14,367600.0,18.0069,18.0192,17.9636,18.0007,367600.0
2013-06-14 11:05:00,29.14,29.14,29.09,29.1,334000.0,18.0007,18.0007,17.9698,17.976,334000.0
2013-06-14 11:10:00,29.09,29.13,29.08,29.11,350000.0,17.9698,17.9945,17.9636,17.9822,350000.0
2013-06-14 11:15:00,29.12,29.16,29.11,29.15,276000.0,17.9883,18.0131,17.9822,18.0069,276000.0
2013-06-14 11:20:00,29.15,29.24,29.14,29.23,391000.0,18.0069,18.0625,18.0007,18.0563,391000.0
2013-06-14 11:25:00,29.24,29.27,29.23,29.24,237300.0,18.0625,18.081,18.0563,18.0625,237300.0
2013-06-14 11:30:00,29.24,29.24,29.15,29.21,286600.0,18.0625,18.0625,18.0069,18.0439,286600.0
2013-06-14 11:35:00,29.21,29.23,29.18,29.2,167200.0,18.0439,18.0563,18.0254,18.0378,167200.0
2013-06-14 11:40:00,29.19,29.22,29.14,29.14,249100.0,18.0316,18.0501,18.0007,18.0007,249100.0
2013-06-14 11:45:00,29.15,29.19,29.12,29.13,316500.0,18.0069,18.0316,17.9883,17.9945,316500.0
2013-06-14 11:50:00,29.12,29.14,29.11,29.13,203900.0,17.9883,18.0007,17.9822,17.9945,203900.0
2013-06-14 11:55:00,29.13,29.22,29.12,29.19,374800.0,17.9945,18.0501,17.9883,18.0316,374800.0
2013-06-14 12:00:00,29.19,29.19,29.14,29.16,164000.0,18.0316,18.0316,18.0007,18.0131,164000.0
2013-06-14 12:05:00,29.16,29.18,29.12,29.16,188400.0,18.0131,18.0254,17.9883,18.0131,188400.0
2013-06-14 12:10:00,29.16,29.16,29.13,29.13,109400.0,18.0131,18.0131,17.9945,17.9945,109400.0
2013-06-14 12:15:00,29.14,29.19,29.12,29.17,185800.0,18.0007,18.0316,17.9883,18.0192,185800.0
2013-06-14 12:20:00,29.17,29.22,29.16,29.22,246300.0,18.0192,18.0501,18.0131,18.0501,246300.0
2013-06-14 12:25:00,29.22,29.25,29.19,29.2,202700.0,18.0501,18.0687,18.0316,18.0378,202700.0
2013-06-14 12:30:00,29.2,29.24,29.16,29.19,450000.0,18.0378,18.0625,18.0131,18.0316,450000.0
2013-06-14 12:35:00,29.19,29.24,29.18,29.24,90500.0,18.0316,18.0625,18.0254,18.0625,90500.0
2013-06-14 12:40:00,29.24,29.25,29.2,29.21,194000.0,18.0625,18.0687,18.0378,18.0439,194000.0
2013-06-14 12:45:00,29.21,29.22,29.2,29.21,67800.0,18.0439,18.0501,18.0378,18.0439,67800.0
2013-06-14 12:50:00,29.22,29.26,29.21,29.25,220300.0,18.0501,18.0748,18.0439,18.0687,220300.0
2013-06-14 12:55:00,29.26,29.27,29.2,29.2,250600.0,18.0748,18.081,18.0378,18.0378,250600.0
2013-06-14 13:00:00,29.2,29.2,29.14,29.17,305700.0,18.0378,18.0378,18.0007,18.0192,305700.0
2013-06-14 13:05:00,29.17,29.23,29.16,29.22,265200.0,18.0192,18.0563,18.0131,18.0501,265200.0
2013-06-14 13:10:00,29.21,29.22,29.19,29.2,273800.0,18.0439,18.0501,18.0316,18.0378,273800.0
2013-06-14 13:15:00,29.21,29.22,29.14,29.14,365600.0,18.0439,18.0501,18.0007,18.0007,365600.0
2013-06-14 13:20:00,29.14,29.15,29.1,29.12,186200.0,18.0007,18.0069,17.976,17.9883,186200.0
2013-06-14 13:25:00,29.12,29.13,29.1,29.12,266100.0,17.9883,17.9945,17.976,17.9883,266100.0
2013-06-14 13:30:00,29.11,29.16,29.1,29.12,568300.0,17.9822,18.0131,17.976,17.9883,568300.0
2013-06-14 13:35:00,29.11,29.15,29.11,29.15,228300.0,17.9822,18.0069,17.9822,18.0069,228300.0
2013-06-14 13:40:00,29.15,29.18,29.14,29.18,121300.0,18.0069,18.0254,18.0007,18.0254,121300.0
2013-06-14 13:45:00,29.17,29.21,29.16,29.21,177200.0,18.0192,18.0439,18.0131,18.0439,177200.0
2013-06-14 13:50:00,29.21,29.25,29.2,29.23,276400.0,18.0439,18.0687,18.0378,18.0563,276400.0
2013-06-14 13:55:00,29.23,29.25,29.22,29.24,159800.0,18.0563,18.0687,18.0501,18.0625,159800.0
2013-06-14 14:00:00,29.24,29.24,29.19,29.2,211400.0,18.0625,18.0625,18.0316,18.0378,211400.0
2013-06-14 14:05:00,29.19,29.25,29.19,29.25,201800.0,18.0316,18.0687,18.0316,18.0687,201800.0
2013-06-14 14:10:00,29.24,29.25,29.17,29.18,324300.0,18.0625,18.0687,18.0192,18.0254,324300.0
2013-06-14 14:15:00,29.19,29.21,29.17,29.21,142600.0,18.0316,18.0439,18.0192,18.0439,142600.0
2013-06-14 14:20:00,29.21,29.24,29.2,29.2,423900.0,18.0439,18.0625,18.0378,18.0378,423900.0
2013-06-14 14:25:00,29.2,29.22,29.16,29.18,327600.0,18.0378,18.0501,18.0131,18.0254,327600.0
2013-06-14 14:30:00,29.17,29.18,29.12,29.12,377800.0,18.0192,18.0254,17.9883,17.9883,377800.0
2013-06-14 14:35:00,29.13,29.15,29.12,29.15,188300.0,17.9945,18.0069,17.9883,18.0069,188300.0
2013-06-14 14:40:00,29.15,29.15,29.13,29.13,97300.0,18.0069,18.0069,17.9945,17.9945,97300.0
2013-06-14 14:45:00,29.14,29.14,29.12,29.13,210200.0,18.0007,18.0007,17.9883,17.9945,210200.0
2013-06-14 14:50:00,29.14,29.14,29.07,29.08,262700.0,18.0007,18.0007,17.9575,17.9636,262700.0
2013-06-14 14:55:00,29.08,29.09,29.03,29.04,410000.0,17.9636,17.9698,17.9327,17.9389,410000.0
2013-06-14 15:00:00,29.03,29.06,29.01,29.04,551300.0,17.9327,17.9513,17.9204,17.9389,551300.0
2013-06-14 15:05:00,29.05,29.08,29.04,29.07,305300.0,17.9451,17.9636,17.9389,17.9575,305300.0
2013-06-14 15:10:00,29.07,29.11,29.06,29.09,318900.0,17.9575,17.9822,17.9513,17.9698,318900.0
2013-06-14 15:15:00,29.09,29.1,28.95,29.0,1895500.0,17.9698,17.976,17.8833,17.9142,1895500.0
2013-06-14 15:20:00,29.0,29.07,29.0,29.07,363300.0,17.9142,17.9575,17.9142,17.9575,363300.0
2013-06-14 15:25:00,29.07,29.1,29.04,29.05,277900.0,17.9575,17.976,17.9389,17.9451,277900.0
2013-06-14 15:30:00,29.05,29.07,29.03,29.04,441500.0,17.9451,17.9575,17.9327,17.9389,441500.0
2013-06-14 15:35:00,29.03,29.09,29.03,29.06,514100.0,17.9327,17.9698,17.9327,17.9513,514100.0
2013-06-14 15:40:00,29.06,29.09,29.02,29.03,625500.0,17.9513,17.9698,17.9266,17.9327,625500.0
2013-06-14 15:45:00,29.04,29.08,29.01,29.06,640200.0,17.9389,17.9636,17.9204,17.9513,640200.0
2013-06-14 15:50:00,29.06,29.08,29.04,29.07,499100.0,17.9513,17.9636,17.9389,17.9575,499100.0
2013-06-14 15:55:00,29.07,29.11,29.06,29.08,2022000.0,17.9575,17.9822,17.9513,17.9636,2022000.0
2013-06-17 09:30:00,29.38,29.4,29.32,29.39,1703500.0,18.149,18.1613,18.1119,18.1551,1703500.0
2013-06-17 09:35:00,29.38,29.4,29.31,29.31,983900.0,18.149,18.1613,18.1057,18.1057,983900.0
2013-06-17 09:40:00,29.32,29.33,29.25,29.29,740700.0,18.1119,18.1181,18.0687,18.0934,740700.0
2013-06-17 09:45:00,29.29,29.31,29.26,29.3,1126100.0,18.0934,18.1057,18.0748,18.0995,1126100.0
2013-06-17 09:50:00,29.29,29.31,29.18,29.19,917100.0,18.0934,18.1057,18.0254,18.0316,917100.0
2013-06-17 09:55:00,29.19,29.2,29.06,29.18,1427500.0,18.0316,18.0378,17.9513,18.0254,1427500.0
2013-06-17 10:00:00,29.18,29.2,28.95,29.01,1262500.0,18.0254,18.0378,17.8833,17.9204,1262500.0
2013-06-17 10:05:00,29.01,29.11,29.0,29.05,1228600.0,17.9204,17.9822,17.9142,17.9451,1228600.0
2013-06-17 10:10:00,29.06,29.07,28.93,28.94,945000.0,17.9513,17.9575,17.871,17.8772,945000.0
2013-06-17 10:15:00,28.93,29.02,28.92,29.0,978600.0,17.871,17.9266,17.8648,17.9142,978600.0
2013-06-17 10:20:00,28.99,29.05,28.98,29.04,786000.0,17.908,17.9451,17.9019,17.9389,786000.0
2013-06-17 10:25:00,29.04,29.13,29.03,29.11,747700.0,17.9389,17.9945,17.9327,17.9822,747700.0
2013-06-17 10:30:00,29.12,29.17,29.08,29.17,768800.0,17.9883,18.0192,17.9636,18.0192,768800.0
2013-06-17 10:35:00,29.17,29.28,29.17,29.23,745600.0,18.0192,18.0872,18.0192,18.0563,745600.0
2013-06-17 10:40:00,29.24,29.25,29.16,29.17,501800.0,18.0625,18.0687,18.0131,18.0192,501800.0
2013-06-17 10:45:00,29.16,29.19,29.15,29.15,570500.0,18.0131,18.0316,18.0069,18.0069,570500.0
2013-06-17 10:50:00,29.15,29.21,29.15,29.2,450500.0,18.0069,18.0439,18.0069,18.0378,450500.0
2013-06-17 10:55:00,29.21,29.21,29.19,29.19,429000.0,18.0439,18.0439,18.0316,18.0316,429000.0
2013-06-17 11:00:00,29.19,29.21,29.16,29.16,1403800.0,18.0316,18.0439,18.0131,18.0131,1403800.0
2013-06-17 11:05:00,29.16,29.17,29.15,29.15,504100.0,18.0131,18.0192,18.0069,18.0069,504100.0
2013-06-17 11:10:00,29.16,29.16,29.11,29.14,1225200.0,18.0131,18.0131,17.9822,18.0007,1225200.0
2013-06-17 11:15:00,29.14,29.15,29.1,29.11,732100.0,18.0007,18.0069,17.976,17.9822,732100.0
2013-06-17 11:20:00,29.11,29.12,29.09,29.1,718300.0,17.9822,17.9883,17.9698,17.976,718300.0
2013-06-17 11:25:00,29.1,29.1,28.99,28.99,1096300.0,17.976,17.976,17.908,17.908,1096300.0
2013-06-17 11:30:00,29.0,29.05,28.98,29.01,754000.0,17.9142,17.9451,17.9019,17.9204,754000.0
2013-06-17 11:35:00,29.01,29.06,28.99,29.06,699900.0,17.9204,17.9513,17.908,17.9513,699900.0
2013-06-17 11:40:00,29.06,29.08,29.04,29.05,609800.0,17.9513,17.9636,17.9389,17.9451,609800.0
2013-06-17 11:45:00,29.05,29.08,28.99,29.01,701100.0,17.9451,17.9636,17.908,17.9204,701100.0
2013-06-17 11:50:00,29.01,29.02,28.97,28.99,1051500.0,17.9204,17.9266,17.8957,17.908,1051500.0
2013-06-17 11:55:00,28.99,29.04,28.99,29.01,446900.0,17.908,17.9389,17.908,17.9204,446900.0
2013-06-17 12:00:00,29.02,29.06,29.0,29.0,945800.0,17.9266,17.9513,17.9142,17.9142,945800.0
2013-06-17 12:05:00,29.01,29.01,28.99,29.0,415100.0,17.9204,17.9204,17.908,17.9142,415100.0
2013-06-17 12:10:00,28.99,29.0,28.96,28.98,574100.0,17.908,17.9142,17.8895,17.9019,574100.0
2013-06-17 12:15:00,28.98,28.99,28.94,28.95,817200.0,17.9019,17.908,17.8772,17.8833,817200.0
2013-06-17 12:20:00,28.94,29.0,28.94,29.0,439800.0,17.8772,17.9142,17.8772,17.9142,439800.0
2013-06-17 12:25:00,29.0,29.02,28.98,28.99,463400.0,17.9142,17.9266,17.9019,17.908,463400.0
2013-06-17 12:30:00,28.99,29.01,28.98,29.01,611600.0,17.908,17.9204,17.9019,17.9204,611600.0
2013-06-17 12:35:00,29.0,29.02,28.99,29.02,425300.0,17.9142,17.9266,17.908,17.9266,425300.0
2013-06-17 12:40:00,29.02,29.02,28.98,28.99,1250900.0,17.9266,17.9266,17.9019,17.908,1250900.0
2013-06-17 12:45:00,28.98,28.99,28.97,28.98,699100.0,17.9019,17.908,17.8957,17.9019,699100.0
2013-06-17 12:50:00,28.98,28.99,28.94,28.97,560600.0,17.9019,17.908,17.8772,17.8957,560600.0
2013-06-17 12:55:00,28.97,29.01,28.96,29.0,476700.0,17.8957,17.9204,17.8895,17.9142,476700.0
2013-06-17 13:00:00,29.0,29.01,28.98,28.98,468200.0,17.9142,17.9204,17.9019,17.9019,468200.0
2013-06-17 13:05:00,28.99,29.01,28.98,29.0,593800.0,17.908,17.9204,17.9019,17.9142,593800.0
2013-06-17 13:10:00,29.0,29.02,28.99,29.02,306000.0,17.9142,17.9266,17.908,17.9266,306000.0
2013-06-17 13:15:00,29.02,29.03,29.01,29.03,359400.0,17.9266,17.9327,17.9204,17.9327,359400.0
2013-06-17 13:20:00,29.03,29.07,29.03,29.06,784300.0,17.9327,17.9575,17.9327,17.9513,784300.0
2013-06-17 13:25:00,29.06,29.13,29.05,29.13,358800.0,17.9513,17.9945,17.9451,17.9945,358800.0
2013-06-17 13:30:00,29.13,29.13,29.06,29.07,967200.0,17.9945,17.9945,17.9513,17.9575,967200.0
2013-06-17 13:35:00,29.06,29.09,29.06,29.06,452600.0,17.9513,17.9698,17.9513,17.9513,452600.0
2013-06-17 13:40:00,29.06,29.07,29.04,29.05,373400.0,17.9513,17.9575,17.9389,17.9451,373400.0
2013-06-17 13:45:00,29.05,29.05,29.04,29.04,241100.0,17.9451,17.9451,17.9389,17.9389,241100.0
2013-06-17 13:50:00,29.05,29.09,29.04,29.08,418000.0,17.9451,17.9698,17.9389,17.9636,418000.0
2013-06-17 13:55:00,29.09,29.12,29.08,29.12,303800.0,17.9698,17.9883,17.9636,17.9883,303800.0
2013-06-17 14:00:00,29.12,29.19,29.11,29.16,613600.0,17.9883,18.0316,17.9822,18.0131,613600.0
2013-06-17 14:05:00,29.16,29.18,29.1,29.13,958800.0,18.0131,18.0254,17.976,17.9945,958800.0
2013-06-17 14:10:00,29.12,29.13,29.01,29.02,929300.0,17.9883,17.9945,17.9204,17.9266,929300.0
2013-06-17 14:15:00,29.02,29.04,28.99,29.0,662300.0,17.9266,17.9389,17.908,17.9142,662300.0
2013-06-17 14:20:00,29.01,29.05,28.99,28.99,715900.0,17.9204,17.9451,17.908,17.908,715900.0
2013-06-17 14:25:00,29.0,29.0,28.94,28.97,1488400.0,17.9142,17.9142,17.8772,17.8957,1488400.0
2013-06-17 14:30:00,28.97,29.05,28.95,29.05,804300.0,17.8957,17.9451,17.8833,17.9451,804300.0
2013-06-17 14:35:00,29.05,29.1,29.04,29.1,628200.0,17.9451,17.976,17.9389,17.976,628200.0
2013-06-17 14:40:00,29.1,29.15,29.06,29.08,1222200.0,17.976,18.0069,17.9513,17.9636,1222200.0
2013-06-17 14:45:00,29.09,29.1,29.03,29.07,1154200.0,17.9698,17.976,17.9327,17.9575,1154200.0
2013-06-17 14:50:00,29.07,29.07,29.01,29.04,992000.0,17.9575,17.9575,17.9204,17.9389,992000.0
2013-06-17 14:55:00,29.04,29.04,28.95,28.96,1238100.0,17.9389,17.9389,17.8833,17.8895,1238100.0
2013-06-17 15:00:00,28.96,29.0,28.93,29.0,950600.0,17.8895,17.9142,17.871,17.9142,950600.0
2013-06-17 15:05:00,29.0,29.03,28.97,29.01,858400.0,17.9142,17.9327,17.8957,17.9204,858400.0
2013-06-17 15:10:00,29.02,29.03,28.96,28.98,978300.0,17.9266,17.9327,17.8895,17.9019,978300.0
2013-06-17 15:15:00,28.98,29.01,28.97,28.99,1535000.0,17.9019,17.9204,17.8957,17.908,1535000.0
2013-06-17 15:20:00,28.99,29.0,28.92,28.93,1742800.0,17.908,17.9142,17.8648,17.871,1742800.0
2013-06-17 15:25:00,28.93,28.95,28.9,28.93,2161800.0,17.871,17.8833,17.8524,17.871,2161800.0
2013-06-17 15:30:00,28.93,29.03,28.93,29.03,1546900.0,17.871,17.9327,17.871,17.9327,1546900.0
2013-06-17 15:35:00,29.03,29.07,29.02,29.07,1132000.0,17.9327,17.9575,17.9266,17.9575,1132000.0
2013-06-17 15:40:00,29.07,29.08,29.06,29.08,1206300.0,17.9575,17.9636,17.9513,17.9636,1206300.0
2013-06-17 15:45:00,29.08,29.17,29.07,29.15,4313300.0,17.9636,18.0192,17.9575,18.0069,4313300.0
2013-06-17 15:50:00,29.14,29.16,29.12,29.15,3021800.0,18.0007,18.0131,17.9883,18.0069,3021800.0
2013-06-17 15:55:00,29.14,29.23,29.07,29.16,7430100.0,18.0007,18.0563,17.9575,18.0131,7430100.0
2013-06-18 09:30:00,29.14,29.21,29.1,29.2,1070400.0,18.0007,18.0439,17.976,18.0378,1070400.0
2013-06-18 09:35:00,29.2,29.21,29.03,29.14,1256700.0,18.0378,18.0439,17.9327,18.0007,1256700.0
2013-06-18 09:40:00,29.14,29.19,29.1,29.17,570300.0,18.0007,18.0316,17.976,18.0192,570300.0
2013-06-18 09:45:00,29.18,29.2,29.13,29.2,858800.0,18.0254,18.0378,17.9945,18.0378,858800.0
2013-06-18 09:50:00,29.2,29.23,29.15,29.17,866200.0,18.0378,18.0563,18.0069,18.0192,866200.0
2013-06-18 09:55:00,29.18,29.21,29.17,29.17,635400.0,18.0254,18.0439,18.0192,18.0192,635400.0
2013-06-18 10:00:00,29.17,29.26,29.16,29.24,1182500.0,18.0192,18.0748,18.0131,18.0625,1182500.0
2013-06-18 10:05:00,29.24,29.3,29.22,29.3,1202800.0,18.0625,18.0995,18.0501,18.0995,1202800.0
2013-06-18 10:10:00,29.3,29.33,29.25,29.3,1309300.0,18.0995,18.1181,18.0687,18.0995,1309300.0
2013-06-18 10:15:00,29.3,29.3,29.2,29.25,2166700.0,18.0995,18.0995,18.0378,18.0687,2166700.0
2013-06-18 10:20:00,29.24,29.3,29.22,29.3,1059400.0,18.0625,18.0995,18.0501,18.0995,1059400.0
2013-06-18 10:25:00,29.29,29.3,29.22,29.26,1118900.0,18.0934,18.0995,18.0501,18.0748,1118900.0
2013-06-18 10:30:00,29.27,29.27,29.16,29.19,1213900.0,18.081,18.081,18.0131,18.0316,1213900.0
2013-06-18 10:35:00,29.19,29.23,29.17,29.23,887300.0,18.0316,18.0563,18.0192,18.0563,887300.0
2013-06-18 10:40:00,29.23,29.28,29.21,29.26,1194000.0,18.0563,18.0872,18.0439,18.0748,1194000.0
2013-06-18 10:45:00,29.27,29.28,29.23,29.25,1117900.0,18.081,18.0872,18.0563,18.0687,1117900.0
2013-06-18 10:50:00,29.24,29.24,29.17,29.23,1057400.0,18.0625,18.0625,18.0192,18.0563,1057400.0
2013-06-18 10:55:00,29.23,29.25,29.09,29.19,1455300.0,18.0563,18.0687,17.9698,18.0316,1455300.0
2013-06-18 11:00:00,29.19,29.23,29.16,29.21,563000.0,18.0316,18.0563,18.0131,18.0439,563000.0
2013-06-18 11:05:00,29.21,29.23,29.2,29.21,392600.0,18.0439,18.0563,18.0378,18.0439,392600.0
2013-06-18 11:10:00,29.21,29.21,29.19,29.2,486700.0,18.0439,18.0439,18.0316,18.0378,486700.0
2013-06-18 11:15:00,29.2,29.2,29.19,29.2,623600.0,18.0378,18.0378,18.0316,18.0378,623600.0
2013-06-18 11:20:00,29.2,29.23,29.16,29.17,953300.0,18.0378,18.0563,18.0131,18.0192,953300.0
2013-06-18 11:25:00,29.16,29.21,29.14,29.2,1138100.0,18.0131,18.0439,18.0007,18.0378,1138100.0
2013-06-18 11:30:00,29.2,29.23,29.18,29.19,1134700.0,18.0378,18.0563,18.0254,18.0316,1134700.0
2013-06-18 11:35:00,29.2,29.2,29.16,29.2,650300.0,18.0378,18.0378,18.0131,18.0378,650300.0
2013-06-18 11:40:00,29.2,29.22,29.16,29.17,1138300.0,18.0378,18.0501,18.0131,18.0192,1138300.0
2013-06-18 11:45:00,29.18,29.19,29.16,29.18,705400.0,18.0254,18.0316,18.0131,18.0254,705400.0
2013-06-18 11:50:00,29.18,29.2,29.18,29.2,856700.0,18.0254,18.0378,18.0254,18.0378,856700.0
2013-06-18 11:55:00,29.2,29.2,29.19,29.2,1017800.0,18.0378,18.0378,18.0316,18.0378,1017800.0
2013-06-18 12:00:00,29.2,29.21,29.19,29.2,815800.0,18.0378,18.0439,18.0316,18.0378,815800.0
2013-06-18 12:05:00,29.2,29.2,29.16,29.18,1449900.0,18.0378,18.0378,18.0131,18.0254,1449900.0
2013-06-18 12:10:00,29.18,29.18,29.16,29.18,799700.0,18.0254,18.0254,18.0131,18.0254,799700.0
2013-06-18 12:15:00,29.18,29.19,29.17,29.19,1123600.0,18.0254,18.0316,18.0192,18.0316,1123600.0
2013-06-18 12:20:00,29.19,29.19,29.16,29.17,1440900.0,18.0316,18.0316,18.0131,18.0192,1440900.0
2013-06-18 12:25:00,29.16,29.17,29.14,29.17,369100.0,18.0131,18.0192,18.0007,18.0192,369100.0
2013-06-18 12:30:00,29.16,29.18,29.16,29.18,259100.0,18.0131,18.0254,18.0131,18.0254,259100.0
2013-06-18 12:35:00,29.18,29.18,29.13,29.16,1459800.0,18.0254,18.0254,17.9945,18.0131,1459800.0
2013-06-18 12:40:00,29.16,29.18,29.15,29.18,374900.0,18.0131,18.0254,18.0069,18.0254,374900.0
2013-06-18 12:45:00,29.18,29.21,29.17,29.21,711100.0,18.0254,18.0439,18.0192,18.0439,711100.0
2013-06-18 12:50:00,29.21,29.21,29.16,29.17,755200.0,18.0439,18.0439,18.0131,18.0192,755200.0
2013-06-18 12:55:00,29.17,29.17,29.12,29.14,1737300.0,18.0192,18.0192,17.9883,18.0007,1737300.0
2013-06-18 13:00:00,29.14,29.15,29.11,29.12,1105600.0,18.0007,18.0069,17.9822,17.9883,1105600.0
2013-06-18 13:05:00,29.12,29.13,29.09,29.11,1244000.0,17.9883,17.9945,17.9698,17.9822,1244000.0
2013-06-18 13:10:00,29.11,29.19,29.11,29.17,728800.0,17.9822,18.0316,17.9822,18.0192,728800.0
2013-06-18 13:15:00,29.17,29.18,29.14,29.16,890700.0,18.0192,18.0254,18.0007,18.0131,890700.0
2013-06-18 13:20:00,29.16,29.18,29.15,29.18,763300.0,18.0131,18.0254,18.0069,18.0254,763300.0
2013-06-18 13:25:00,29.18,29.19,29.17,29.18,727700.0,18.0254,18.0316,18.0192,18.0254,727700.0
2013-06-18 13:30:00,29.18,29.18,29.13,29.17,1234900.0,18.0254,18.0254,17.9945,18.0192,1234900.0
2013-06-18 13:35:00,29.17,29.2,29.16,29.2,1138200.0,18.0192,18.0378,18.0131,18.0378,1138200.0
2013-06-18 13:40:00,29.2,29.2,29.17,29.2,1088700.0,18.0378,18.0378,18.0192,18.0378,1088700.0
2013-06-18 13:45:00,29.2,29.2,29.19,29.2,836000.0,18.0378,18.0378,18.0316,18.0378,836000.0
2013-06-18 13:50:00,29.2,29.22,29.19,29.2,1255900.0,18.0378,18.0501,18.0316,18.0378,1255900.0
2013-06-18 13:55:00,29.2,29.22,29.19,29.2,635400.0,18.0378,18.0501,18.0316,18.0378,635400.0
2013-06-18 14:00:00,29.2,29.2,29.16,29.17,727900.0,18.0378,18.0378,18.0131,18.0192,727900.0
2013-06-18 14:05:00,29.17,29.2,29.16,29.17,949400.0,18.0192,18.0378,18.0131,18.0192,949400.0
2013-06-18 14:10:00,29.17,29.19,29.17,29.18,605200.0,18.0192,18.0316,18.0192,18.0254,605200.0
2013-06-18 14:15:00,29.19,29.2,29.18,29.19,1654000.0,18.0316,18.0378,18.0254,18.0316,1654000.0
2013-06-18 14:20:00,29.18,29.2,29.18,29.2,1182100.0,18.0254,18.0378,18.0254,18.0378,1182100.0
2013-06-18 14:25:00,29.2,29.21,29.19,29.19,1192800.0,18.0378,18.0439,18.0316,18.0316,1192800.0
2013-06-18 14:30:00,29.2,29.21,29.19,29.2,1031100.0,18.0378,18.0439,18.0316,18.0378,1031100.0
2013-06-18 14:35:00,29.21,29.21,29.2,29.21,914400.0,18.0439,18.0439,18.0378,18.0439,914400.0
2013-06-18 14:40:00,29.21,29.21,29.2,29.21,819200.0,18.0439,18.0439,18.0378,18.0439,819200.0
2013-06-18 14:45:00,29.21,29.21,29.2,29.21,745700.0,18.0439,18.0439,18.0378,18.0439,745700.0
2013-06-18 14:50:00,29.21,29.26,29.2,29.26,2198200.0,18.0439,18.0748,18.0378,18.0748,2198200.0
2013-06-18 14:55:00,29.26,29.29,29.26,29.28,1712300.0,18.0748,18.0934,18.0748,18.0872,1712300.0
2013-06-18 15:00:00,29.28,29.33,29.27,29.33,1636900.0,18.0872,18.1181,18.081,18.1181,1636900.0
2013-06-18 15:05:00,29.33,29.39,29.32,29.39,1460300.0,18.1181,18.1551,18.1119,18.1551,1460300.0
2013-06-18 15:10:00,29.39,29.4,29.38,29.39,1638500.0,18.1551,18.1613,18.149,18.1551,1638500.0
2013-06-18 15:15:00,29.4,29.4,29.33,29.38,1453700.0,18.1613,18.1613,18.1181,18.149,1453700.0
2013-06-18 15:20:00,29.38,29.4,29.36,29.39,885000.0,18.149,18.1613,18.1366,18.1551,885000.0
2013-06-18 15:25:00,29.4,29.4,29.39,29.4,966400.0,18.1613,18.1613,18.1551,18.1613,966400.0
2013-06-18 15:30:00,29.4,29.4,29.39,29.4,557300.0,18.1613,18.1613,18.1551,18.1613,557300.0
2013-06-18 15:35:00,29.4,29.4,29.39,29.4,1153800.0,18.1613,18.1613,18.1551,18.1613,1153800.0
2013-06-18 15:40:00,29.4,29.4,29.36,29.39,2708600.0,18.1613,18.1613,18.1366,18.1551,2708600.0
2013-06-18 15:45:00,29.4,29.4,29.39,29.4,714800.0,18.1613,18.1613,18.1551,18.1613,714800.0
2013-06-18 15:50:00,29.4,29.4,29.37,29.38,2921500.0,18.1613,18.1613,18.1428,18.149,2921500.0
2013-06-18 15:55:00,29.38,29.4,29.38,29.39,4088300.0,18.149,18.1613,18.149,18.1551,4088300.0
2013-06-19 09:30:00,29.38,29.4,29.23,29.3,1444700.0,18.149,18.1613,18.0563,18.0995,1444700.0
2013-06-19 09:35:00,29.3,29.34,29.26,29.29,896400.0,18.0995,18.1242,18.0748,18.0934,896400.0
2013-06-19 09:40:00,29.3,29.3,29.26,29.28,778100.0,18.0995,18.0995,18.0748,18.0872,778100.0
2013-06-19 09:45:00,29.28,29.4,29.27,29.4,576400.0,18.0872,18.1613,18.081,18.1613,576400.0
2013-06-19 09:50:00,29.4,29.44,29.36,29.39,1499900.0,18.1613,18.186,18.1366,18.1551,1499900.0
2013-06-19 09:55:00,29.39,29.42,29.39,29.39,445900.0,18.1551,18.1737,18.1551,18.1551,445900.0
2013-06-19 10:00:00,29.4,29.43,29.37,29.42,965000.0,18.1613,18.1798,18.1428,18.1737,965000.0
2013-06-19 10:05:00,29.43,29.43,29.37,29.4,827500.0,18.1798,18.1798,18.1428,18.1613,827500.0
2013-06-19 10:10:00,29.41,29.46,29.4,29.41,1117200.0,18.1675,18.1984,18.1613,18.1675,1117200.0
2013-06-19 10:15:00,29.42,29.43,29.39,29.41,629500.0,18.1737,18.1798,18.1551,18.1675,629500.0
2013-06-19 10:20:00,29.41,29.46,29.4,29.44,868100.0,18.1675,18.1984,18.1613,18.186,868100.0
2013-06-19 10:25:00,29.44,29.5,29.43,29.48,818700.0,18.186,18.2231,18.1798,18.2107,818700.0
2013-06-19 10:30:00,29.47,29.48,29.41,29.42,770000.0,18.2046,18.2107,18.1675,18.1737,770000.0
2013-06-19 10:35:00,29.42,29.43,29.35,29.35,1242100.0,18.1737,18.1798,18.1304,18.1304,1242100.0
2013-06-19 10:40:00,29.36,29.41,29.35,29.41,603900.0,18.1366,18.1675,18.1304,18.1675,603900.0
2013-06-19 10:45:00,29.4,29.44,29.38,29.4,904700.0,18.1613,18.186,18.149,18.1613,904700.0
2013-06-19 10:50:00,29.4,29.46,29.39,29.44,748600.0,18.1613,18.1984,18.1551,18.186,748600.0
2013-06-19 10:55:00,29.44,29.45,29.4,29.43,802100.0,18.186,18.1922,18.1613,18.1798,802100.0
2013-06-19 11:00:00,29.43,29.45,29.41,29.45,360100.0,18.1798,18.1922,18.1675,18.1922,360100.0
2013-06-19 11:05:00,29.45,29.5,29.44,29.5,598600.0,18.1922,18.2231,18.186,18.2231,598600.0
2013-06-19 11:10:00,29.5,29.52,29.46,29.48,844400.0,18.2231,18.2354,18.1984,18.2107,844400.0
2013-06-19 11:15:00,29.48,29.49,29.45,29.47,512700.0,18.2107,18.2169,18.1922,18.2046,512700.0
2013-06-19 11:20:00,29.46,29.49,29.45,29.49,590600.0,18.1984,18.2169,18.1922,18.2169,590600.0
2013-06-19 11:25:00,29.49,29.49,29.44,29.44,715500.0,18.2169,18.2169,18.186,18.186,715500.0
2013-06-19 11:30:00,29.44,29.46,29.42,29.46,533300.0,18.186,18.1984,18.1737,18.1984,533300.0
2013-06-19 11:35:00,29.46,29.53,29.46,29.53,339700.0,18.1984,18.2416,18.1984,18.2416,339700.0
2013-06-19 11:40:00,29.53,29.59,29.52,29.57,858000.0,18.2416,18.2787,18.2354,18.2663,858000.0
2013-06-19 11:45:00,29.56,29.57,29.52,29.53,445800.0,18.2601,18.2663,18.2354,18.2416,445800.0
2013-06-19 11:50:00,29.54,29.58,29.53,29.55,437200.0,18.2478,18.2725,18.2416,18.254,437200.0
2013-06-19 11:55:00,29.55,29.57,29.55,29.57,194700.0,18.254,18.2663,18.254,18.2663,194700.0
2013-06-19 12:00:00,29.57,29.57,29.5,29.57,738500.0,18.2663,18.2663,18.2231,18.2663,738500.0
2013-06-19 12:05:00,29.57,29.6,29.56,29.6,337500.0,18.2663,18.2849,18.2601,18.2849,337500.0
2013-06-19 12:10:00,29.6,29.66,29.6,29.66,626700.0,18.2849,18.3219,18.2849,18.3219,626700.0
2013-06-19 12:15:00,29.66,29.66,29.57,29.58,683700.0,18.3219,18.3219,18.2663,18.2725,683700.0
2013-06-19 12:20:00,29.57,29.59,29.52,29.55,606300.0,18.2663,18.2787,18.2354,18.254,606300.0
2013-06-19 12:25:00,29.55,29.58,29.53,29.57,545900.0,18.254,18.2725,18.2416,18.2663,545900.0
2013-06-19 12:30:00,29.56,29.59,29.55,29.58,389900.0,18.2601,18.2787,18.254,18.2725,389900.0
2013-06-19 12:35:00,29.58,29.63,29.55,29.63,469100.0,18.2725,18.3034,18.254,18.3034,469100.0
2013-06-19 12:40:00,29.63,29.67,29.62,29.66,498700.0,18.3034,18.3281,18.2972,18.3219,498700.0
2013-06-19 12:45:00,29.66,29.68,29.65,29.67,483700.0,18.3219,18.3343,18.3157,18.3281,483700.0
2013-06-19 12:50:00,29.68,29.68,29.64,29.64,917600.0,18.3343,18.3343,18.3096,18.3096,917600.0
2013-06-19 12:55:00,29.64,29.65,29.61,29.65,382300.0,18.3096,18.3157,18.291,18.3157,382300.0
2013-06-19 13:00:00,29.65,29.71,29.64,29.68,951200.0,18.3157,18.3528,18.3096,18.3343,951200.0
2013-06-19 13:05:00,29.67,29.67,29.63,29.65,821600.0,18.3281,18.3281,18.3034,18.3157,821600.0
2013-06-19 13:10:00,29.65,29.68,29.64,29.68,566800.0,18.3157,18.3343,18.3096,18.3343,566800.0
2013-06-19 13:15:00,29.68,29.68,29.65,29.68,830800.0,18.3343,18.3343,18.3157,18.3343,830800.0
2013-06-19 13:20:00,29.68,29.68,29.67,29.68,701900.0,18.3343,18.3343,18.3281,18.3343,701900.0
2013-06-19 13:25:00,29.68,29.71,29.63,29.67,1408500.0,18.3343,18.3528,18.3034,18.3281,1408500.0
2013-06-19 13:30:00,29.67,29.7,29.66,29.69,964400.0,18.3281,18.3466,18.3219,18.3405,964400.0
2013-06-19 13:35:00,29.7,29.79,29.69,29.79,1187800.0,18.3466,18.4022,18.3405,18.4022,1187800.0
2013-06-19 13:40:00,29.79,29.81,29.76,29.78,1573200.0,18.4022,18.4146,18.3837,18.396,1573200.0
2013-06-19 13:45:00,29.78,29.8,29.74,29.77,1236100.0,18.396,18.4084,18.3713,18.3899,1236100.0
2013-06-19 13:50:00,29.77,29.77,29.61,29.66,1602600.0,18.3899,18.3899,18.291,18.3219,1602600.0
2013-06-19 13:55:00,29.66,29.66,29.57,29.62,1280400.0,18.3219,18.3219,18.2663,18.2972,1280400.0
2013-06-19 14:00:00,29.62,29.65,29.3,29.38,2480300.0,18.2972,18.3157,18.0995,18.149,2480300.0
2013-06-19 14:05:00,29.39,29.59,29.38,29.48,1667600.0,18.1551,18.2787,18.149,18.2107,1667600.0
2013-06-19 14:10:00,29.48,29.67,29.46,29.58,2101500.0,18.2107,18.3281,18.1984,18.2725,2101500.0
2013-06-19 14:15:00,29.58,29.58,29.38,29.43,1093300.0,18.2725,18.2725,18.149,18.1798,1093300.0
2013-06-19 14:20:00,29.43,29.46,29.35,29.38,926000.0,18.1798,18.1984,18.1304,18.149,926000.0
2013-06-19 14:25:00,29.38,29.42,29.37,29.39,916700.0,18.149,18.1737,18.1428,18.1551,916700.0
2013-06-19 14:30:00,29.38,29.39,29.29,29.3,1273800.0,18.149,18.1551,18.0934,18.0995,1273800.0
2013-06-19 14:35:00,29.3,29.48,29.3,29.4,1053200.0,18.0995,18.2107,18.0995,18.1613,1053200.0
2013-06-19 14:40:00,29.39,29.5,29.39,29.49,857600.0,18.1551,18.2231,18.1551,18.2169,857600.0
2013-06-19 14:45:00,29.49,29.49,29.34,29.4,1018500.0,18.2169,18.2169,18.1242,18.1613,1018500.0
2013-06-19 14:50:00,29.39,29.41,29.32,29.34,684600.0,18.1551,18.1675,18.1119,18.1242,684600.0
2013-06-19 14:55:00,29.33,29.33,29.19,29.22,962900.0,18.1181,18.1181,18.0316,18.0501,962900.0
2013-06-19 15:00:00,29.22,29.29,29.19,29.28,2082300.0,18.0501,18.0934,18.0316,18.0872,2082300.0
2013-06-19 15:05:00,29.28,29.32,29.27,29.32,1176000.0,18.0872,18.1119,18.081,18.1119,1176000.0
2013-06-19 15:10:00,29.32,29.38,29.31,29.33,1212900.0,18.1119,18.149,18.1057,18.1181,1212900.0
2013-06-19 15:15:00,29.33,29.36,29.25,29.27,1084300.0,18.1181,18.1366,18.0687,18.081,1084300.0
2013-06-19 15:20:00,29.27,29.33,29.27,29.3,728400.0,18.081,18.1181,18.081,18.0995,728400.0
2013-06-19 15:25:00,29.3,29.31,29.25,29.27,1415000.0,18.0995,18.1057,18.0687,18.081,1415000.0
2013-06-19 15:30:00,29.27,29.27,29.21,29.21,1089600.0,18.081,18.081,18.0439,18.0439,1089600.0
2013-06-19 15:35:00,29.21,29.26,29.18,29.24,1413200.0,18.0439,18.0748,18.0254,18.0625,1413200.0
2013-06-19 15:40:00,29.23,29.25,29.16,29.19,1119100.0,18.0563,18.0687,18.0131,18.0316,1119100.0
2013-06-19 15:45:00,29.18,29.19,29.04,29.05,2287300.0,18.0254,18.0316,17.9389,17.9451,2287300.0
2013-06-19 15:50:00,29.05,29.05,28.9,29.02,3084900.0,17.9451,17.9451,17.8524,17.9266,3084900.0
2013-06-19 15:55:00,29.02,29.16,29.02,29.1,3572500.0,17.9266,18.0131,17.9266,17.976,3572500.0
2013-06-20 09:30:00,29.02,29.09,28.9,29.07,1054900.0,17.9266,17.9698,17.8524,17.9575,1054900.0
2013-06-20 09:35:00,29.06,29.21,28.99,29.21,1422000.0,17.9513,18.0439,17.908,18.0439,1422000.0
2013-06-20 09:40:00,29.21,29.23,29.07,29.08,646600.0,18.0439,18.0563,17.9575,17.9636,646600.0
2013-06-20 09:45:00,29.07,29.14,29.07,29.08,933800.0,17.9575,18.0007,17.9575,17.9636,933800.0
2013-06-20 09:50:00,29.08,29.12,29.03,29.07,1604000.0,17.9636,17.9883,17.9327,17.9575,1604000.0
2013-06-20 09:55:00,29.07,29.07,28.98,28.98,821600.0,17.9575,17.9575,17.9019,17.9019,821600.0
2013-06-20 10:00:00,28.99,29.01,28.87,28.88,967000.0,17.908,17.9204,17.8339,17.8401,967000.0
2013-06-20 10:05:00,28.88,28.88,28.75,28.84,1330600.0,17.8401,17.8401,17.7598,17.8154,1330600.0
2013-06-20 10:10:00,28.84,28.84,28.65,28.76,1078500.0,17.8154,17.8154,17.698,17.766,1078500.0
2013-06-20 10:15:00,28.76,28.8,28.74,28.8,1078500.0,17.766,17.7907,17.7536,17.7907,1078500.0
2013-06-20 10:20:00,28.79,28.85,28.77,28.8,709000.0,17.7845,17.8216,17.7721,17.7907,709000.0
2013-06-20 10:25:00,28.8,28.82,28.65,28.69,950500.0,17.7907,17.803,17.698,17.7227,950500.0
2013-06-20 10:30:00,28.68,28.71,28.67,28.7,593900.0,17.7165,17.7351,17.7104,17.7289,593900.0
2013-06-20 10:35:00,28.7,28.84,28.69,28.8,589200.0,17.7289,17.8154,17.7227,17.7907,589200.0
2013-06-20 10:40:00,28.79,28.8,28.7,28.73,657100.0,17.7845,17.7907,17.7289,17.7474,657100.0
2013-06-20 10:45:00,28.73,28.78,28.68,28.75,716600.0,17.7474,17.7783,17.7165,17.7598,716600.0
2013-06-20 10:50:00,28.75,28.8,28.73,28.75,493600.0,17.7598,17.7907,17.7474,17.7598,493600.0
2013-06-20 10:55:00,28.75,28.76,28.71,28.74,565900.0,17.7598,17.766,17.7351,17.7536,565900.0
2013-06-20 11:00:00,28.74,28.77,28.71,28.73,380000.0,17.7536,17.7721,17.7351,17.7474,380000.0
2013-06-20 11:05:00,28.74,28.76,28.7,28.71,301500.0,17.7536,17.766,17.7289,17.7351,301500.0
2013-06-20 11:10:00,28.71,28.78,28.69,28.76,283000.0,17.7351,17.7783,17.7227,17.766,283000.0
2013-06-20 11:15:00,28.76,28.76,28.65,28.67,437800.0,17.766,17.766,17.698,17.7104,437800.0
2013-06-20 11:20:00,28.68,28.68,28.64,28.66,463000.0,17.7165,17.7165,17.6918,17.7042,463000.0
2013-06-20 11:25:00,28.66,28.72,28.66,28.71,333300.0,17.7042,17.7413,17.7042,17.7351,333300.0
2013-06-20 11:30:00,28.71,28.81,28.71,28.75,600700.0,17.7351,17.7968,17.7351,17.7598,600700.0
2013-06-20 11:35:00,28.75,28.79,28.74,28.79,220800.0,17.7598,17.7845,17.7536,17.7845,220800.0
2013-06-20 11:40:00,28.78,28.82,28.76,28.76,447900.0,17.7783,17.803,17.766,17.766,447900.0
2013-06-20 11:45:00,28.76,28.78,28.73,28.74,586200.0,17.766,17.7783,17.7474,17.7536,586200.0
2013-06-20 11:50:00,28.75,28.82,28.75,28.82,211000.0,17.7598,17.803,17.7598,17.803,211000.0
2013-06-20 11:55:00,28.82,28.89,28.81,28.86,483900.0,17.803,17.8463,17.7968,17.8277,483900.0
2013-06-20 12:00:00,28.86,28.87,28.82,28.85,504000.0,17.8277,17.8339,17.803,17.8216,504000.0
2013-06-20 12:05:00,28.85,28.91,28.83,28.9,650400.0,17.8216,17.8586,17.8092,17.8524,650400.0
2013-06-20 12:10:00,28.9,28.92,28.89,28.92,269700.0,17.8524,17.8648,17.8463,17.8648,269700.0
2013-06-20 12:15:00,28.92,28.97,28.9,28.96,771700.0,17.8648,17.8957,17.8524,17.8895,771700.0
2013-06-20 12:20:00,28.95,28.97,28.93,28.95,489200.0,17.8833,17.8957,17.871,17.8833,489200.0
2013-06-20 12:25:00,28.95,28.96,28.92,28.93,519800.0,17.8833,17.8895,17.8648,17.871,519800.0
2013-06-20 12:30:00,28.94,28.99,28.92,28.96,525500.0,17.8772,17.908,17.8648,17.8895,525500.0
2013-06-20 12:35:00,28.96,28.98,28.93,28.96,392300.0,17.8895,17.9019,17.871,17.8895,392300.0
2013-06-20 12:40:00,28.95,28.96,28.91,28.95,521300.0,17.8833,17.8895,17.8586,17.8833,521300.0
2013-06-20 12:45:00,28.95,28.96,28.9,28.95,313100.0,17.8833,17.8895,17.8524,17.8833,313100.0
2013-06-20 12:50:00,28.94,28.95,28.91,28.93,326000.0,17.8772,17.8833,17.8586,17.871,326000.0
2013-06-20 12:55:00,28.93,28.94,28.85,28.87,708800.0,17.871,17.8772,17.8216,17.8339,708800.0
2013-06-20 13:00:00,28.87,28.89,28.85,28.86,328200.0,17.8339,17.8463,17.8216,17.8277,328200.0
2013-06-20 13:05:00,28.86,28.9,28.84,28.9,272900.0,17.8277,17.8524,17.8154,17.8524,272900.0
2013-06-20 13:10:00,28.9,28.94,28.89,28.93,290900.0,17.8524,17.8772,17.8463,17.871,290900.0
2013-06-20 13:15:00,28.93,28.93,28.83,28.87,521800.0,17.871,17.871,17.8092,17.8339,521800.0
2013-06-20 13:20:00,28.87,28.9,28.85,28.88,304200.0,17.8339,17.8524,17.8216,17.8401,304200.0
2013-06-20 13:25:00,28.87,28.9,28.86,28.88,327500.0,17.8339,17.8524,17.8277,17.8401,327500.0
2013-06-20 13:30:00,28.88,28.88,28.82,28.86,433700.0,17.8401,17.8401,17.803,17.8277,433700.0
2013-06-20 13:35:00,28.86,28.91,28.85,28.91,580100.0,17.8277,17.8586,17.8216,17.8586,580100.0
2013-06-20 13:40:00,28.91,28.91,28.86,28.89,493500.0,17.8586,17.8586,17.8277,17.8463,493500.0
2013-06-20 13:45:00,28.89,28.91,28.87,28.88,1161100.0,17.8463,17.8586,17.8339,17.8401,1161100.0
2013-06-20 13:50:00,28.88,28.89,28.84,28.86,1279900.0,17.8401,17.8463,17.8154,17.8277,1279900.0
2013-06-20 13:55:00,28.86,28.89,28.85,28.88,662400.0,17.8277,17.8463,17.8216,17.8401,662400.0
2013-06-20 14:00:00,28.88,28.88,28.84,28.86,514800.0,17.8401,17.8401,17.8154,17.8277,514800.0
2013-06-20 14:05:00,28.86,28.86,28.81,28.83,490400.0,17.8277,17.8277,17.7968,17.8092,490400.0
2013-06-20 14:10:00,28.83,28.83,28.76,28.77,459800.0,17.8092,17.8092,17.766,17.7721,459800.0
2013-06-20 14:15:00,28.77,28.8,28.76,28.78,498500.0,17.7721,17.7907,17.766,17.7783,498500.0
2013-06-20 14:20:00,28.78,28.79,28.71,28.74,748200.0,17.7783,17.7845,17.7351,17.7536,748200.0
2013-06-20 14:25:00,28.73,28.77,28.68,28.69,557500.0,17.7474,17.7721,17.7165,17.7227,557500.0
2013-06-20 14:30:00,28.7,28.71,28.67,28.7,605200.0,17.7289,17.7351,17.7104,17.7289,605200.0
2013-06-20 14:35:00,28.71,28.71,28.7,28.71,301800.0,17.7351,17.7351,17.7289,17.7351,301800.0
2013-06-20 14:40:00,28.71,28.71,28.67,28.7,499500.0,17.7351,17.7351,17.7104,17.7289,499500.0
2013-06-20 14:45:00,28.7,28.74,28.69,28.72,472200.0,17.7289,17.7536,17.7227,17.7413,472200.0
2013-06-20 14:50:00,28.73,28.74,28.67,28.71,1042300.0,17.7474,17.7536,17.7104,17.7351,1042300.0
2013-06-20 14:55:00,28.71,28.73,28.61,28.62,674700.0,17.7351,17.7474,17.6733,17.6795,674700.0
2013-06-20 15:00:00,28.63,28.63,28.57,28.58,1021300.0,17.6857,17.6857,17.6486,17.6548,1021300.0
2013-06-20 15:05:00,28.58,28.62,28.58,28.62,687500.0,17.6548,17.6795,17.6548,17.6795,687500.0
2013-06-20 15:10:00,28.62,28.62,28.54,28.57,1093100.0,17.6795,17.6795,17.6301,17.6486,1093100.0
2013-06-20 15:15:00,28.57,28.58,28.51,28.51,1149700.0,17.6486,17.6548,17.6115,17.6115,1149700.0
2013-06-20 15:20:00,28.51,28.52,28.45,28.47,950600.0,17.6115,17.6177,17.5745,17.5868,950600.0
2013-06-20 15:25:00,28.46,28.61,28.46,28.6,1147700.0,17.5806,17.6733,17.5806,17.6671,1147700.0
2013-06-20 15:30:00,28.6,28.65,28.57,28.6,1432500.0,17.6671,17.698,17.6486,17.6671,1432500.0
2013-06-20 15:35:00,28.6,28.6,28.51,28.52,1359400.0,17.6671,17.6671,17.6115,17.6177,1359400.0
2013-06-20 15:40:00,28.52,28.56,28.48,28.51,1522700.0,17.6177,17.6424,17.593,17.6115,1522700.0
2013-06-20 15:45:00,28.5,28.57,28.49,28.57,1788400.0,17.6054,17.6486,17.5992,17.6486,1788400.0
2013-06-20 15:50:00,28.57,28.64,28.56,28.63,1457400.0,17.6486,17.6918,17.6424,17.6857,1457400.0
2013-06-20 15:55:00,28.63,28.72,28.61,28.62,2822800.0,17.6857,17.7413,17.6733,17.6795,2822800.0
2013-06-21 09:30:00,28.89,29.11,28.84,29.05,11676200.0,17.8463,17.9822,17.8154,17.9451,11676200.0
2013-06-21 09:35:00,29.05,29.07,28.86,28.89,1178300.0,17.9451,17.9575,17.8277,17.8463,1178300.0
2013-06-21 09:40:00,28.9,29.01,28.87,29.01,826100.0,17.8524,17.9204,17.8339,17.9204,826100.0
2013-06-21 09:45:00,29.01,29.08,28.98,28.99,1275500.0,17.9204,17.9636,17.9019,17.908,1275500.0
2013-06-21 09:50:00,29.0,29.0,28.79,28.83,1111300.0,17.9142,17.9142,17.7845,17.8092,1111300.0
2013-06-21 09:55:00,28.83,28.87,28.72,28.76,1182500.0,17.8092,17.8339,17.7413,17.766,1182500.0
2013-06-21 10:00:00,28.76,28.86,28.71,28.81,1039000.0,17.766,17.8277,17.7351,17.7968,1039000.0
2013-06-21 10:05:00,28.82,28.85,28.79,28.8,909100.0,17.803,17.8216,17.7845,17.7907,909100.0
2013-06-21 10:10:00,28.8,28.84,28.8,28.81,816400.0,17.7907,17.8154,17.7907,17.7968,816400.0
2013-06-21 10:15:00,28.8,28.82,28.76,28.8,972500.0,17.7907,17.803,17.766,17.7907,972500.0
2013-06-21 10:20:00,28.8,28.84,28.78,28.8,1191900.0,17.7907,17.8154,17.7783,17.7907,1191900.0
2013-06-21 10:25:00,28.79,28.82,28.77,28.82,1106900.0,17.7845,17.803,17.7721,17.803,1106900.0
2013-06-21 10:30:00,28.82,28.82,28.76,28.78,1000500.0,17.803,17.803,17.766,17.7783,1000500.0
2013-06-21 10:35:00,28.78,28.8,28.66,28.68,1516700.0,17.7783,17.7907,17.7042,17.7165,1516700.0
2013-06-21 10:40:00,28.68,28.71,28.64,28.65,1306600.0,17.7165,17.7351,17.6918,17.698,1306600.0
2013-06-21 10:45:00,28.65,28.68,28.6,28.66,1140300.0,17.698,17.7165,17.6671,17.7042,1140300.0
2013-06-21 10:50:00,28.66,29.04,28.65,28.9,2248200.0,17.7042,17.9389,17.698,17.8524,2248200.0
2013-06-21 10:55:00,28.9,28.96,28.86,28.9,1179300.0,17.8524,17.8895,17.8277,17.8524,1179300.0
2013-06-21 11:00:00,28.9,29.03,28.89,29.02,1177300.0,17.8524,17.9327,17.8463,17.9266,1177300.0
2013-06-21 11:05:00,29.01,29.06,28.98,29.05,1264700.0,17.9204,17.9513,17.9019,17.9451,1264700.0
2013-06-21 11:10:00,29.05,29.1,29.02,29.03,968900.0,17.9451,17.976,17.9266,17.9327,968900.0
2013-06-21 11:15:00,29.03,29.05,28.84,28.87,1121900.0,17.9327,17.9451,17.8154,17.8339,1121900.0
2013-06-21 11:20:00,28.88,28.92,28.74,28.8,1529800.0,17.8401,17.8648,17.7536,17.7907,1529800.0
2013-06-21 11:25:00,28.8,28.85,28.8,28.84,1616000.0,17.7907,17.8216,17.7907,17.8154,1616000.0
2013-06-21 11:30:00,28.84,28.87,28.81,28.84,1148200.0,17.8154,17.8339,17.7968,17.8154,1148200.0
2013-06-21 11:35:00,28.85,28.87,28.77,28.78,1082900.0,17.8216,17.8339,17.7721,17.7783,1082900.0
2013-06-21 11:40:00,28.78,28.82,28.72,28.73,1175500.0,17.7783,17.803,17.7413,17.7474,1175500.0
2013-06-21 11:45:00,28.73,28.75,28.69,28.73,872900.0,17.7474,17.7598,17.7227,17.7474,872900.0
2013-06-21 11:50:00,28.73,28.78,28.7,28.7,1111900.0,17.7474,17.7783,17.7289,17.7289,1111900.0
2013-06-21 11:55:00,28.71,28.73,28.52,28.62,2099900.0,17.7351,17.7474,17.6177,17.6795,2099900.0
2013-06-21 12:00:00,28.62,28.78,28.62,28.78,1027200.0,17.6795,17.7783,17.6795,17.7783,1027200.0
2013-06-21 12:05:00,28.78,28.78,28.67,28.71,799500.0,17.7783,17.7783,17.7104,17.7351,799500.0
2013-06-21 12:10:00,28.71,28.72,28.64,28.65,1184100.0,17.7351,17.7413,17.6918,17.698,1184100.0
2013-06-21 12:15:00,28.64,28.67,28.63,28.65,641000.0,17.6918,17.7104,17.6857,17.698,641000.0
2013-06-21 12:20:00,28.66,28.71,28.65,28.68,485100.0,17.7042,17.7351,17.698,17.7165,485100.0
2013-06-21 12:25:00,28.68,28.73,28.65,28.71,599300.0,17.7165,17.7474,17.698,17.7351,599300.0
2013-06-21 12:30:00,28.72,28.75,28.7,28.75,508200.0,17.7413,17.7598,17.7289,17.7598,508200.0
2013-06-21 12:35:00,28.75,28.8,28.74,28.78,765800.0,17.7598,17.7907,17.7536,17.7783,765800.0
2013-06-21 12:40:00,28.78,28.88,28.76,28.85,650500.0,17.7783,17.8401,17.766,17.8216,650500.0
2013-06-21 12:45:00,28.85,28.87,28.82,28.85,745900.0,17.8216,17.8339,17.803,17.8216,745900.0
2013-06-21 12:50:00,28.85,28.91,28.84,28.89,747400.0,17.8216,17.8586,17.8154,17.8463,747400.0
2013-06-21 12:55:00,28.89,28.9,28.85,28.88,381900.0,17.8463,17.8524,17.8216,17.8401,381900.0
2013-06-21 13:00:00,28.88,28.9,28.8,28.8,545000.0,17.8401,17.8524,17.7907,17.7907,545000.0
2013-06-21 13:05:00,28.8,28.81,28.7,28.77,854800.0,17.7907,17.7968,17.7289,17.7721,854800.0
2013-06-21 13:10:00,28.79,28.91,28.76,28.89,500900.0,17.7845,17.8586,17.766,17.8463,500900.0
2013-06-21 13:15:00,28.89,28.91,28.69,28.78,603500.0,17.8463,17.8586,17.7227,17.7783,603500.0
2013-06-21 13:20:00,28.77,28.82,28.73,28.73,389400.0,17.7721,17.803,17.7474,17.7474,389400.0
2013-06-21 13:25:00,28.74,28.78,28.69,28.76,700600.0,17.7536,17.7783,17.7227,17.766,700600.0
2013-06-21 13:30:00,28.76,28.84,28.76,28.81,374700.0,17.766,17.8154,17.766,17.7968,374700.0
2013-06-21 13:35:00,28.8,28.82,28.78,28.79,297000.0,17.7907,17.803,17.7783,17.7845,297000.0
2013-06-21 13:40:00,28.79,28.8,28.71,28.75,666300.0,17.7845,17.7907,17.7351,17.7598,666300.0
2013-06-21 13:45:00,28.74,28.79,28.73,28.76,483800.0,17.7536,17.7845,17.7474,17.766,483800.0
2013-06-21 13:50:00,28.76,28.8,28.74,28.79,743400.0,17.766,17.7907,17.7536,17.7845,743400.0
2013-06-21 13:55:00,28.79,28.8,28.77,28.79,700600.0,17.7845,17.7907,17.7721,17.7845,700600.0
2013-06-21 14:00:00,28.79,28.79,28.76,28.77,539700.0,17.7845,17.7845,17.766,17.7721,539700.0
2013-06-21 14:05:00,28.77,28.79,28.75,28.76,862400.0,17.7721,17.7845,17.7598,17.766,862400.0
2013-06-21 14:10:00,28.76,28.78,28.74,28.76,920400.0,17.766,17.7783,17.7536,17.766,920400.0
2013-06-21 14:15:00,28.76,28.78,28.73,28.73,478700.0,17.766,17.7783,17.7474,17.7474,478700.0
2013-06-21 14:20:00,28.73,28.75,28.68,28.75,674800.0,17.7474,17.7598,17.7165,17.7598,674800.0
2013-06-21 14:25:00,28.75,28.8,28.74,28.8,488900.0,17.7598,17.7907,17.7536,17.7907,488900.0
2013-06-21 14:30:00,28.8,28.84,28.79,28.8,593900.0,17.7907,17.8154,17.7845,17.7907,593900.0
2013-06-21 14:35:00,28.82,28.84,28.8,28.84,774800.0,17.803,17.8154,17.7907,17.8154,774800.0
2013-06-21 14:40:00,28.84,28.91,28.82,28.87,791000.0,17.8154,17.8586,17.803,17.8339,791000.0
2013-06-21 14:45:00,28.87,28.89,28.79,28.8,656900.0,17.8339,17.8463,17.7845,17.7907,656900.0
2013-06-21 14:50:00,28.8,28.82,28.72,28.73,1072900.0,17.7907,17.803,17.7413,17.7474,1072900.0
2013-06-21 14:55:00,28.73,28.74,28.67,28.68,2236100.0,17.7474,17.7536,17.7104,17.7165,2236100.0
2013-06-21 15:00:00,28.69,28.72,28.68,28.69,1479100.0,17.7227,17.7413,17.7165,17.7227,1479100.0
2013-06-21 15:05:00,28.69,28.7,28.64,28.66,1869600.0,17.7227,17.7289,17.6918,17.7042,1869600.0
2013-06-21 15:10:00,28.66,28.74,28.59,28.74,1916000.0,17.7042,17.7536,17.6609,17.7536,1916000.0
2013-06-21 15:15:00,28.74,28.78,28.65,28.66,1088000.0,17.7536,17.7783,17.698,17.7042,1088000.0
2013-06-21 15:20:00,28.65,28.66,28.57,28.6,809200.0,17.698,17.7042,17.6486,17.6671,809200.0
2013-06-21 15:25:00,28.6,28.61,28.56,28.58,1036500.0,17.6671,17.6733,17.6424,17.6548,1036500.0
2013-06-21 15:30:00,28.58,28.72,28.57,28.7,1643500.0,17.6548,17.7413,17.6486,17.7289,1643500.0
2013-06-21 15:35:00,28.71,28.8,28.7,28.75,1281700.0,17.7351,17.7907,17.7289,17.7598,1281700.0
2013-06-21 15:40:00,28.75,28.75,28.65,28.7,1758500.0,17.7598,17.7598,17.698,17.7289,1758500.0
2013-06-21 15:45:00,28.69,28.73,28.6,28.71,3004300.0,17.7227,17.7474,17.6671,17.7351,3004300.0
2013-06-21 15:50:00,28.71,28.72,28.5,28.55,4180200.0,17.7351,17.7413,17.6054,17.6362,4180200.0
2013-06-21 15:55:00,28.55,28.66,28.5,28.56,8564100.0,17.6362,17.7042,17.6054,17.6424,8564100.0
2013-06-24 09:30:00,28.16,28.25,28.05,28.24,2973100.0,17.3953,17.4509,17.3274,17.4447,2973100.0
2013-06-24 09:35:00,28.24,28.24,28.07,28.12,1500000.0,17.4447,17.4447,17.3397,17.3706,1500000.0
2013-06-24 09:40:00,28.12,28.24,28.11,28.18,1114300.0,17.3706,17.4447,17.3644,17.4077,1114300.0
2013-06-24 09:45:00,28.19,28.25,28.13,28.25,1611700.0,17.4139,17.4509,17.3768,17.4509,1611700.0
2013-06-24 09:50:00,28.25,28.38,28.22,28.25,1607100.0,17.4509,17.5312,17.4324,17.4509,1607100.0
2013-06-24 09:55:00,28.25,28.27,28.08,28.13,1321300.0,17.4509,17.4633,17.3459,17.3768,1321300.0
2013-06-24 10:00:00,28.12,28.13,28.02,28.06,1217900.0,17.3706,17.3768,17.3088,17.3335,1217900.0
2013-06-24 10:05:00,28.06,28.18,28.06,28.07,1145400.0,17.3335,17.4077,17.3335,17.3397,1145400.0
2013-06-24 10:10:00,28.07,28.14,28.07,28.09,1210400.0,17.3397,17.383,17.3397,17.3521,1210400.0
2013-06-24 10:15:00,28.08,28.14,28.07,28.13,1286000.0,17.3459,17.383,17.3397,17.3768,1286000.0
2013-06-24 10:20:00,28.14,28.22,28.12,28.18,1765000.0,17.383,17.4324,17.3706,17.4077,1765000.0
2013-06-24 10:25:00,28.18,28.18,28.15,28.15,807100.0,17.4077,17.4077,17.3891,17.3891,807100.0
2013-06-24 10:30:00,28.15,28.16,28.07,28.07,2637400.0,17.3891,17.3953,17.3397,17.3397,2637400.0
2013-06-24 10:35:00,28.07,28.08,28.01,28.02,890300.0,17.3397,17.3459,17.3027,17.3088,890300.0
2013-06-24 10:40:00,28.01,28.07,28.01,28.06,713200.0,17.3027,17.3397,17.3027,17.3335,713200.0
2013-06-24 10:45:00,28.06,28.09,28.04,28.04,805500.0,17.3335,17.3521,17.3212,17.3212,805500.0
2013-06-24 10:50:00,28.05,28.07,28.01,28.06,886900.0,17.3274,17.3397,17.3027,17.3335,886900.0
2013-06-24 10:55:00,28.05,28.07,27.93,27.93,973800.0,17.3274,17.3397,17.2532,17.2532,973800.0
2013-06-24 11:00:00,27.93,27.98,27.92,27.94,757800.0,17.2532,17.2841,17.2471,17.2594,757800.0
2013-06-24 11:05:00,27.94,27.96,27.92,27.93,476800.0,17.2594,17.2718,17.2471,17.2532,476800.0
2013-06-24 11:10:00,27.93,27.96,27.93,27.94,463500.0,17.2532,17.2718,17.2532,17.2594,463500.0
2013-06-24 11:15:00,27.95,27.96,27.83,27.84,655700.0,17.2656,17.2718,17.1915,17.1976,655700.0
2013-06-24 11:20:00,27.83,27.84,27.66,27.7,1231500.0,17.1915,17.1976,17.0865,17.1112,1231500.0
2013-06-24 11:25:00,27.7,27.87,27.69,27.81,1077300.0,17.1112,17.2162,17.105,17.1791,1077300.0
2013-06-24 11:30:00,27.81,27.91,27.8,27.84,736800.0,17.1791,17.2409,17.1729,17.1976,736800.0
2013-06-24 11:35:00,27.85,27.86,27.73,27.73,598800.0,17.2038,17.21,17.1297,17.1297,598800.0
2013-06-24 11:40:00,27.73,27.87,27.65,27.86,1272600.0,17.1297,17.2162,17.0803,17.21,1272600.0
2013-06-24 11:45:00,27.87,27.87,27.52,27.66,1810300.0,17.2162,17.2162,17.0,17.0865,1810300.0
2013-06-24 11:50:00,27.67,27.74,27.61,27.68,808100.0,17.0926,17.1359,17.0556,17.0988,808100.0
2013-06-24 11:55:00,27.68,27.68,27.63,27.67,633900.0,17.0988,17.0988,17.0679,17.0926,633900.0
2013-06-24 12:00:00,27.66,27.79,27.64,27.78,1091300.0,17.0865,17.1668,17.0741,17.1606,1091300.0
2013-06-24 12:05:00,27.78,27.78,27.7,27.74,621400.0,17.1606,17.1606,17.1112,17.1359,621400.0
2013-06-24 12:10:00,27.74,27.75,27.69,27.7,636600.0,17.1359,17.1421,17.105,17.1112,636600.0
2013-06-24 12:15:00,27.7,27.77,27.69,27.71,631600.0,17.1112,17.1544,17.105,17.1173,631600.0
2013-06-24 12:20:00,27.71,27.71,27.6,27.61,962200.0,17.1173,17.1173,17.0494,17.0556,962200.0
2013-06-24 12:25:00,27.61,27.76,27.57,27.71,893200.0,17.0556,17.1482,17.0309,17.1173,893200.0
2013-06-24 12:30:00,27.71,27.73,27.68,27.71,880000.0,17.1173,17.1297,17.0988,17.1173,880000.0
2013-06-24 12:35:00,27.72,27.72,27.65,27.65,838500.0,17.1235,17.1235,17.0803,17.0803,838500.0
2013-06-24 12:40:00,27.65,27.7,27.56,27.7,627600.0,17.0803,17.1112,17.0247,17.1112,627600.0
2013-06-24 12:45:00,27.7,27.74,27.64,27.65,410000.0,17.1112,17.1359,17.0741,17.0803,410000.0
2013-06-24 12:50:00,27.64,27.65,27.55,27.6,731200.0,17.0741,17.0803,17.0185,17.0494,731200.0
2013-06-24 12:55:00,27.6,27.76,27.59,27.75,1455500.0,17.0494,17.1482,17.0432,17.1421,1455500.0
2013-06-24 13:00:00,27.75,27.86,27.74,27.79,982800.0,17.1421,17.21,17.1359,17.1668,982800.0
2013-06-24 13:05:00,27.79,27.88,27.77,27.87,838900.0,17.1668,17.2224,17.1544,17.2162,838900.0
2013-06-24 13:10:00,27.87,27.88,27.78,27.85,1095000.0,17.2162,17.2224,17.1606,17.2038,1095000.0
2013-06-24 13:15:00,27.84,27.97,27.84,27.97,1636900.0,17.1976,17.278,17.1976,17.278,1636900.0
2013-06-24 13:20:00,27.96,28.07,27.94,28.0,1793000.0,17.2718,17.3397,17.2594,17.2965,1793000.0
2013-06-24 13:25:00,28.0,28.0,27.96,27.97,735000.0,17.2965,17.2965,17.2718,17.278,735000.0
2013-06-24 13:30:00,27.96,28.02,27.92,28.01,573800.0,17.2718,17.3088,17.2471,17.3027,573800.0
2013-06-24 13:35:00,28.01,28.08,28.0,28.02,677300.0,17.3027,17.3459,17.2965,17.3088,677300.0
2013-06-24 13:40:00,28.02,28.05,27.97,28.05,704500.0,17.3088,17.3274,17.278,17.3274,704500.0
2013-06-24 13:45:00,28.05,28.1,28.02,28.04,635200.0,17.3274,17.3583,17.3088,17.3212,635200.0
2013-06-24 13:50:00,28.04,28.04,27.99,28.0,727900.0,17.3212,17.3212,17.2903,17.2965,727900.0
2013-06-24 13:55:00,28.0,28.07,27.99,28.03,491400.0,17.2965,17.3397,17.2903,17.315,491400.0
2013-06-24 14:00:00,28.03,28.03,27.99,28.0,567300.0,17.315,17.315,17.2903,17.2965,567300.0
2013-06-24 14:05:00,28.0,28.01,27.99,28.0,927000.0,17.2965,17.3027,17.2903,17.2965,927000.0
2013-06-24 14:10:00,27.99,28.0,27.97,27.97,886100.0,17.2903,17.2965,17.278,17.278,886100.0
2013-06-24 14:15:00,27.97,27.99,27.91,27.92,810600.0,17.278,17.2903,17.2409,17.2471,810600.0
2013-06-24 14:20:00,27.92,27.98,27.87,27.94,1043000.0,17.2471,17.2841,17.2162,17.2594,1043000.0
2013-06-24 14:25:00,27.95,28.09,27.94,28.07,1201700.0,17.2656,17.3521,17.2594,17.3397,1201700.0
2013-06-24 14:30:00,28.07,28.08,27.99,27.99,844400.0,17.3397,17.3459,17.2903,17.2903,844400.0
2013-06-24 14:35:00,27.99,28.0,27.87,27.9,1213400.0,17.2903,17.2965,17.2162,17.2347,1213400.0
2013-06-24 14:40:00,27.9,27.92,27.77,27.83,1186600.0,17.2347,17.2471,17.1544,17.1915,1186600.0
2013-06-24 14:45:00,27.83,27.97,27.79,27.91,1138100.0,17.1915,17.278,17.1668,17.2409,1138100.0
2013-06-24 14:50:00,27.91,27.97,27.9,27.91,717100.0,17.2409,17.278,17.2347,17.2409,717100.0
2013-06-24 14:55:00,27.92,27.97,27.88,27.96,707300.0,17.2471,17.278,17.2224,17.2718,707300.0
2013-06-24 15:00:00,27.96,28.05,27.93,28.0,594000.0,17.2718,17.3274,17.2532,17.2965,594000.0
2013-06-24 15:05:00,28.0,28.05,27.98,27.98,692100.0,17.2965,17.3274,17.2841,17.2841,692100.0
2013-06-24 15:10:00,27.99,27.99,27.9,27.9,812500.0,17.2903,17.2903,17.2347,17.2347,812500.0
2013-06-24 15:15:00,27.9,27.93,27.79,27.86,766500.0,17.2347,17.2532,17.1668,17.21,766500.0
2013-06-24 15:20:00,27.87,27.91,27.85,27.87,578700.0,17.2162,17.2409,17.2038,17.2162,578700.0
2013-06-24 15:25:00,27.89,27.91,27.79,27.83,847200.0,17.2285,17.2409,17.1668,17.1915,847200.0
2013-06-24 15:30:00,27.83,27.88,27.82,27.82,621800.0,17.1915,17.2224,17.1853,17.1853,621800.0
2013-06-24 15:35:00,27.82,27.93,27.8,27.86,1323000.0,17.1853,17.2532,17.1729,17.21,1323000.0
2013-06-24 15:40:00,27.86,27.9,27.74,27.75,1129500.0,17.21,17.2347,17.1359,17.1421,1129500.0
2013-06-24 15:45:00,27.74,27.81,27.71,27.77,1884200.0,17.1359,17.1791,17.1173,17.1544,1884200.0
2013-06-24 15:50:00,27.76,27.83,27.72,27.81,1967500.0,17.1482,17.1915,17.1235,17.1791,1967500.0
2013-06-24 15:55:00,27.81,27.84,27.7,27.72,4151200.0,17.1791,17.1976,17.1112,17.1235,4151200.0
2013-06-25 09:30:00,28.09,28.11,27.71,27.74,1574600.0,17.3521,17.3644,17.1173,17.1359,1574600.0
2013-06-25 09:35:00,27.73,27.74,27.58,27.71,1093300.0,17.1297,17.1359,17.037,17.1173,1093300.0
2013-06-25 09:40:00,27.71,27.85,27.7,27.77,713800.0,17.1173,17.2038,17.1112,17.1544,713800.0
2013-06-25 09:45:00,27.77,27.8,27.7,27.7,888300.0,17.1544,17.1729,17.1112,17.1112,888300.0
2013-06-25 09:50:00,27.71,27.71,27.64,27.66,598000.0,17.1173,17.1173,17.0741,17.0865,598000.0
2013-06-25 09:55:00,27.67,27.74,27.61,27.73,617000.0,17.0926,17.1359,17.0556,17.1297,617000.0
2013-06-25 10:00:00,27.72,27.79,27.66,27.72,3302400.0,17.1235,17.1668,17.0865,17.1235,3302400.0
2013-06-25 10:05:00,27.72,27.76,27.64,27.75,982200.0,17.1235,17.1482,17.0741,17.1421,982200.0
2013-06-25 10:10:00,27.75,27.81,27.71,27.77,697400.0,17.1421,17.1791,17.1173,17.1544,697400.0
2013-06-25 10:15:00,27.78,27.78,27.64,27.65,919700.0,17.1606,17.1606,17.0741,17.0803,919700.0
2013-06-25 10:20:00,27.65,27.68,27.62,27.68,696900.0,17.0803,17.0988,17.0617,17.0988,696900.0
2013-06-25 10:25:00,27.67,27.7,27.64,27.66,599500.0,17.0926,17.1112,17.0741,17.0865,599500.0
2013-06-25 10:30:00,27.66,27.7,27.64,27.69,712900.0,17.0865,17.1112,17.0741,17.105,712900.0
2013-06-25 10:35:00,27.69,27.75,27.65,27.73,873600.0,17.105,17.1421,17.0803,17.1297,873600.0
2013-06-25 10:40:00,27.74,27.77,27.71,27.72,652000.0,17.1359,17.1544,17.1173,17.1235,652000.0
2013-06-25 10:45:00,27.72,27.78,27.71,27.77,582300.0,17.1235,17.1606,17.1173,17.1544,582300.0
2013-06-25 10:50:00,27.78,27.8,27.75,27.79,399200.0,17.1606,17.1729,17.1421,17.1668,399200.0
2013-06-25 10:55:00,27.79,27.81,27.75,27.79,472900.0,17.1668,17.1791,17.1421,17.1668,472900.0
2013-06-25 11:00:00,27.79,27.87,27.79,27.85,673200.0,17.1668,17.2162,17.1668,17.2038,673200.0
2013-06-25 11:05:00,27.85,27.89,27.83,27.89,680100.0,17.2038,17.2285,17.1915,17.2285,680100.0
2013-06-25 11:10:00,27.88,27.89,27.82,27.84,439800.0,17.2224,17.2285,17.1853,17.1976,439800.0
2013-06-25 11:15:00,27.83,27.87,27.83,27.83,583700.0,17.1915,17.2162,17.1915,17.1915,583700.0
2013-06-25 11:20:00,27.83,27.86,27.83,27.83,360700.0,17.1915,17.21,17.1915,17.1915,360700.0
2013-06-25 11:25:00,27.83,27.84,27.74,27.76,776200.0,17.1915,17.1976,17.1359,17.1482,776200.0
2013-06-25 11:30:00,27.76,27.82,27.76,27.8,610700.0,17.1482,17.1853,17.1482,17.1729,610700.0
2013-06-25 11:35:00,27.79,27.84,27.79,27.84,445100.0,17.1668,17.1976,17.1668,17.1976,445100.0
2013-06-25 11:40:00,27.84,27.87,27.8,27.8,554200.0,17.1976,17.2162,17.1729,17.1729,554200.0
2013-06-25 11:45:00,27.8,27.81,27.74,27.75,273400.0,17.1729,17.1791,17.1359,17.1421,273400.0
2013-06-25 11:50:00,27.75,27.8,27.75,27.77,368300.0,17.1421,17.1729,17.1421,17.1544,368300.0
2013-06-25 11:55:00,27.77,27.91,27.77,27.9,611900.0,17.1544,17.2409,17.1544,17.2347,611900.0
2013-06-25 12:00:00,27.9,27.92,27.86,27.88,519800.0,17.2347,17.2471,17.21,17.2224,519800.0
2013-06-25 12:05:00,27.88,28.0,27.87,27.98,842300.0,17.2224,17.2965,17.2162,17.2841,842300.0
2013-06-25 12:10:00,27.98,27.99,27.95,27.98,358200.0,17.2841,17.2903,17.2656,17.2841,358200.0
2013-06-25 12:15:00,27.98,28.05,27.96,28.05,466800.0,17.2841,17.3274,17.2718,17.3274,466800.0
2013-06-25 12:20:00,28.05,28.05,27.98,27.99,456200.0,17.3274,17.3274,17.2841,17.2903,456200.0
2013-06-25 12:25:00,27.99,28.02,27.96,28.02,783700.0,17.2903,17.3088,17.2718,17.3088,783700.0
2013-06-25 12:30:00,28.01,28.06,28.01,28.05,403800.0,17.3027,17.3335,17.3027,17.3274,403800.0
2013-06-25 12:35:00,28.05,28.07,28.03,28.05,424900.0,17.3274,17.3397,17.315,17.3274,424900.0
2013-06-25 12:40:00,28.03,28.04,27.97,27.98,437800.0,17.315,17.3212,17.278,17.2841,437800.0
2013-06-25 12:45:00,27.98,28.0,27.98,27.98,452100.0,17.2841,17.2965,17.2841,17.2841,452100.0
2013-06-25 12:50:00,27.98,27.99,27.98,27.98,176000.0,17.2841,17.2903,17.2841,17.2841,176000.0
2013-06-25 12:55:00,27.98,27.99,27.93,27.94,468200.0,17.2841,17.2903,17.2532,17.2594,468200.0
2013-06-25 13:00:00,27.93,27.95,27.92,27.93,448400.0,17.2532,17.2656,17.2471,17.2532,448400.0
2013-06-25 13:05:00,27.93,27.93,27.83,27.88,809600.0,17.2532,17.2532,17.1915,17.2224,809600.0
2013-06-25 13:10:00,27.87,27.93,27.87,27.92,401300.0,17.2162,17.2532,17.2162,17.2471,401300.0
2013-06-25 13:15:00,27.92,27.92,27.84,27.85,358900.0,17.2471,17.2471,17.1976,17.2038,358900.0
2013-06-25 13:20:00,27.85,27.85,27.8,27.83,567400.0,17.2038,17.2038,17.1729,17.1915,567400.0
2013-06-25 13:25:00,27.84,27.9,27.83,27.89,350400.0,17.1976,17.2347,17.1915,17.2285,350400.0
2013-06-25 13:30:00,27.89,27.94,27.88,27.93,623700.0,17.2285,17.2594,17.2224,17.2532,623700.0
2013-06-25 13:35:00,27.94,27.95,27.89,27.92,364100.0,17.2594,17.2656,17.2285,17.2471,364100.0
2013-06-25 13:40:00,27.92,27.99,27.91,27.98,461000.0,17.2471,17.2903,17.2409,17.2841,461000.0
2013-06-25 13:45:00,27.98,28.0,27.95,27.99,339000.0,17.2841,17.2965,17.2656,17.2903,339000.0
2013-06-25 13:50:00,28.0,28.03,27.97,28.02,372900.0,17.2965,17.315,17.278,17.3088,372900.0
2013-06-25 13:55:00,28.01,28.02,27.98,27.99,545200.0,17.3027,17.3088,17.2841,17.2903,545200.0
2013-06-25 14:00:00,27.99,28.05,27.96,28.03,645400.0,17.2903,17.3274,17.2718,17.315,645400.0
2013-06-25 14:05:00,28.03,28.05,28.01,28.03,618100.0,17.315,17.3274,17.3027,17.315,618100.0
2013-06-25 14:10:00,28.04,28.04,27.95,27.99,475700.0,17.3212,17.3212,17.2656,17.2903,475700.0
2013-06-25 14:15:00,28.0,28.06,27.99,28.03,416200.0,17.2965,17.3335,17.2903,17.315,416200.0
2013-06-25 14:20:00,28.03,28.04,27.98,28.03,485100.0,17.315,17.3212,17.2841,17.315,485100.0
2013-06-25 14:25:00,28.03,28.05,28.01,28.03,400200.0,17.315,17.3274,17.3027,17.315,400200.0
2013-06-25 14:30:00,28.04,28.1,28.02,28.05,743100.0,17.3212,17.3583,17.3088,17.3274,743100.0
2013-06-25 14:35:00,28.05,28.09,28.04,28.09,563200.0,17.3274,17.3521,17.3212,17.3521,563200.0
2013-06-25 14:40:00,28.09,28.1,28.02,28.03,348900.0,17.3521,17.3583,17.3088,17.315,348900.0
2013-06-25 14:45:00,28.02,28.04,27.96,28.03,674100.0,17.3088,17.3212,17.2718,17.315,674100.0
2013-06-25 14:50:00,28.04,28.06,28.02,28.04,512800.0,17.3212,17.3335,17.3088,17.3212,512800.0
2013-06-25 14:55:00,28.04,28.05,27.96,27.96,343000.0,17.3212,17.3274,17.2718,17.2718,343000.0
2013-06-25 15:00:00,27.96,28.06,27.94,28.03,702400.0,17.2718,17.3335,17.2594,17.315,702400.0
2013-06-25 15:05:00,28.04,28.04,28.02,28.02,339100.0,17.3212,17.3212,17.3088,17.3088,339100.0
2013-06-25 15:10:00,28.02,28.1,28.02,28.08,470300.0,17.3088,17.3583,17.3088,17.3459,470300.0
2013-06-25 15:15:00,28.09,28.1,28.06,28.09,378300.0,17.3521,17.3583,17.3335,17.3521,378300.0
2013-06-25 15:20:00,28.08,28.09,28.05,28.06,388300.0,17.3459,17.3521,17.3274,17.3335,388300.0
2013-06-25 15:25:00,28.07,28.14,28.06,28.14,455400.0,17.3397,17.383,17.3335,17.383,455400.0
2013-06-25 15:30:00,28.14,28.15,28.09,28.12,1067600.0,17.383,17.3891,17.3521,17.3706,1067600.0
2013-06-25 15:35:00,28.12,28.14,28.1,28.12,1099300.0,17.3706,17.383,17.3583,17.3706,1099300.0
2013-06-25 15:40:00,28.12,28.13,28.08,28.09,719900.0,17.3706,17.3768,17.3459,17.3521,719900.0
2013-06-25 15:45:00,28.1,28.12,28.06,28.07,1281100.0,17.3583,17.3706,17.3335,17.3397,1281100.0
2013-06-25 15:50:00,28.07,28.07,28.01,28.02,1344900.0,17.3397,17.3397,17.3027,17.3088,1344900.0
2013-06-25 15:55:00,28.01,28.07,27.96,28.02,2400000.0,17.3027,17.3397,17.2718,17.3088,2400000.0
2013-06-26 09:30:00,28.08,28.16,28.01,28.16,1245000.0,17.3459,17.3953,17.3027,17.3953,1245000.0
2013-06-26 09:35:00,28.16,28.23,28.11,28.16,1020100.0,17.3953,17.4386,17.3644,17.3953,1020100.0
2013-06-26 09:40:00,28.16,28.16,28.08,28.11,615900.0,17.3953,17.3953,17.3459,17.3644,615900.0
2013-06-26 09:45:00,28.11,28.12,28.02,28.06,517200.0,17.3644,17.3706,17.3088,17.3335,517200.0
2013-06-26 09:50:00,28.07,28.18,28.05,28.18,945900.0,17.3397,17.4077,17.3274,17.4077,945900.0
2013-06-26 09:55:00,28.18,28.29,28.17,28.28,1018300.0,17.4077,17.4756,17.4015,17.4695,1018300.0
2013-06-26 10:00:00,28.29,28.31,28.19,28.2,1035000.0,17.4756,17.488,17.4139,17.42,1035000.0
2013-06-26 10:05:00,28.19,28.2,28.09,28.12,739100.0,17.4139,17.42,17.3521,17.3706,739100.0
2013-06-26 10:10:00,28.12,28.16,28.1,28.15,740600.0,17.3706,17.3953,17.3583,17.3891,740600.0
2013-06-26 10:15:00,28.16,28.18,28.12,28.13,623500.0,17.3953,17.4077,17.3706,17.3768,623500.0
2013-06-26 10:20:00,28.13,28.22,28.13,28.18,516700.0,17.3768,17.4324,17.3768,17.4077,516700.0
2013-06-26 10:25:00,28.18,28.18,28.09,28.09,838200.0,17.4077,17.4077,17.3521,17.3521,838200.0
2013-06-26 10:30:00,28.09,28.14,28.08,28.14,665300.0,17.3521,17.383,17.3459,17.383,665300.0
2013-06-26 10:35:00,28.14,28.21,28.13,28.2,380800.0,17.383,17.4262,17.3768,17.42,380800.0
2013-06-26 10:40:00,28.19,28.2,28.12,28.14,588100.0,17.4139,17.42,17.3706,17.383,588100.0
2013-06-26 10:45:00,28.14,28.15,28.08,28.08,371500.0,17.383,17.3891,17.3459,17.3459,371500.0
2013-06-26 10:50:00,28.08,28.12,28.07,28.07,1167000.0,17.3459,17.3706,17.3397,17.3397,1167000.0
2013-06-26 10:55:00,28.07,28.11,28.05,28.07,698300.0,17.3397,17.3644,17.3274,17.3397,698300.0
2013-06-26 11:00:00,28.07,28.07,27.98,27.98,429700.0,17.3397,17.3397,17.2841,17.2841,429700.0
2013-06-26 11:05:00,27.98,27.99,27.93,27.97,848800.0,17.2841,17.2903,17.2532,17.278,848800.0
2013-06-26 11:10:00,27.98,28.04,27.96,28.03,688300.0,17.2841,17.3212,17.2718,17.315,688300.0
2013-06-26 11:15:00,28.03,28.07,28.02,28.03,649200.0,17.315,17.3397,17.3088,17.315,649200.0
2013-06-26 11:20:00,28.03,28.07,28.03,28.05,540900.0,17.315,17.3397,17.315,17.3274,540900.0
2013-06-26 11:25:00,28.04,28.06,28.01,28.01,706500.0,17.3212,17.3335,17.3027,17.3027,706500.0
2013-06-26 11:30:00,28.02,28.03,27.96,27.96,580500.0,17.3088,17.315,17.2718,17.2718,580500.0
2013-06-26 11:35:00,27.96,28.0,27.94,27.95,529300.0,17.2718,17.2965,17.2594,17.2656,529300.0
2013-06-26 11:40:00,27.94,27.96,27.92,27.93,917800.0,17.2594,17.2718,17.2471,17.2532,917800.0
2013-06-26 11:45:00,27.93,27.95,27.91,27.93,983200.0,17.2532,17.2656,17.2409,17.2532,983200.0
2013-06-26 11:50:00,27.93,27.94,27.92,27.92,510000.0,17.2532,17.2594,17.2471,17.2471,510000.0
2013-06-26 11:55:00,27.92,27.93,27.85,27.86,1143000.0,17.2471,17.2532,17.2038,17.21,1143000.0
2013-06-26 12:00:00,27.86,27.93,27.86,27.92,743500.0,17.21,17.2532,17.21,17.2471,743500.0
2013-06-26 12:05:00,27.92,27.97,27.91,27.96,448000.0,17.2471,17.278,17.2409,17.2718,448000.0
2013-06-26 12:10:00,27.96,27.98,27.95,27.96,304500.0,17.2718,17.2841,17.2656,17.2718,304500.0
2013-06-26 12:15:00,27.95,27.98,27.95,27.96,513800.0,17.2656,17.2841,17.2656,17.2718,513800.0
2013-06-26 12:20:00,27.96,27.96,27.94,27.94,349900.0,17.2718,17.2718,17.2594,17.2594,349900.0
2013-06-26 12:25:00,27.95,27.95,27.93,27.94,217400.0,17.2656,17.2656,17.2532,17.2594,217400.0
2013-06-26 12:30:00,27.93,27.94,27.92,27.92,314100.0,17.2532,17.2594,17.2471,17.2471,314100.0
2013-06-26 12:35:00,27.92,27.97,27.91,27.96,607200.0,17.2471,17.278,17.2409,17.2718,607200.0
2013-06-26 12:40:00,27.96,27.98,27.96,27.97,654200.0,17.2718,17.2841,17.2718,17.278,654200.0
2013-06-26 12:45:00,27.98,28.01,27.96,27.98,514100.0,17.2841,17.3027,17.2718,17.2841,514100.0
2013-06-26 12:50:00,27.98,27.99,27.93,27.96,451600.0,17.2841,17.2903,17.2532,17.2718,451600.0
2013-06-26 12:55:00,27.96,27.97,27.94,27.95,312700.0,17.2718,17.278,17.2594,17.2656,312700.0
2013-06-26 13:00:00,27.95,28.01,27.94,28.0,465100.0,17.2656,17.3027,17.2594,17.2965,465100.0
2013-06-26 13:05:00,28.0,28.01,27.98,27.98,730400.0,17.2965,17.3027,17.2841,17.2841,730400.0
2013-06-26 13:10:00,27.99,28.01,27.98,27.99,600400.0,17.2903,17.3027,17.2841,17.2903,600400.0
2013-06-26 13:15:00,27.99,28.06,27.98,28.02,976700.0,17.2903,17.3335,17.2841,17.3088,976700.0
2013-06-26 13:20:00,28.02,28.03,27.99,28.0,374200.0,17.3088,17.315,17.2903,17.2965,374200.0
2013-06-26 13:25:00,28.0,28.02,27.99,28.02,477700.0,17.2965,17.3088,17.2903,17.3088,477700.0
2013-06-26 13:30:00,28.02,28.05,28.01,28.05,774100.0,17.3088,17.3274,17.3027,17.3274,774100.0
2013-06-26 13:35:00,28.05,28.09,28.04,28.07,829300.0,17.3274,17.3521,17.3212,17.3397,829300.0
2013-06-26 13:40:00,28.07,28.08,28.03,28.04,346900.0,17.3397,17.3459,17.315,17.3212,346900.0
2013-06-26 13:45:00,28.04,28.08,28.03,28.06,706800.0,17.3212,17.3459,17.315,17.3335,706800.0
2013-06-26 13:50:00,28.07,28.08,28.05,28.05,646200.0,17.3397,17.3459,17.3274,17.3274,646200.0
2013-06-26 13:55:00,28.05,28.07,28.05,28.07,452100.0,17.3274,17.3397,17.3274,17.3397,452100.0
2013-06-26 14:00:00,28.07,28.14,28.06,28.14,461100.0,17.3397,17.383,17.3335,17.383,461100.0
2013-06-26 14:05:00,28.14,28.17,28.12,28.13,760500.0,17.383,17.4015,17.3706,17.3768,760500.0
2013-06-26 14:10:00,28.14,28.16,28.13,28.14,491600.0,17.383,17.3953,17.3768,17.383,491600.0
2013-06-26 14:15:00,28.14,28.19,28.14,28.19,483200.0,17.383,17.4139,17.383,17.4139,483200.0
2013-06-26 14:20:00,28.19,28.25,28.18,28.25,386300.0,17.4139,17.4509,17.4077,17.4509,386300.0
2013-06-26 14:25:00,28.25,28.32,28.24,28.32,626000.0,17.4509,17.4942,17.4447,17.4942,626000.0
2013-06-26 14:30:00,28.32,28.36,28.3,28.32,1263500.0,17.4942,17.5189,17.4818,17.4942,1263500.0
2013-06-26 14:35:00,28.33,28.35,28.26,28.26,680000.0,17.5003,17.5127,17.4571,17.4571,680000.0
2013-06-26 14:40:00,28.27,28.27,28.17,28.17,799700.0,17.4633,17.4633,17.4015,17.4015,799700.0
2013-06-26 14:45:00,28.17,28.19,28.12,28.14,623300.0,17.4015,17.4139,17.3706,17.383,623300.0
2013-06-26 14:50:00,28.14,28.2,28.12,28.19,902200.0,17.383,17.42,17.3706,17.4139,902200.0
2013-06-26 14:55:00,28.19,28.25,28.17,28.24,587000.0,17.4139,17.4509,17.4015,17.4447,587000.0
2013-06-26 15:00:00,28.23,28.26,28.2,28.24,707400.0,17.4386,17.4571,17.42,17.4447,707400.0
2013-06-26 15:05:00,28.25,28.28,28.24,28.27,768100.0,17.4509,17.4695,17.4447,17.4633,768100.0
2013-06-26 15:10:00,28.28,28.3,28.24,28.3,724500.0,17.4695,17.4818,17.4447,17.4818,724500.0
2013-06-26 15:15:00,28.3,28.31,28.27,28.29,458100.0,17.4818,17.488,17.4633,17.4756,458100.0
2013-06-26 15:20:00,28.28,28.29,28.22,28.25,689100.0,17.4695,17.4756,17.4324,17.4509,689100.0
2013-06-26 15:25:00,28.24,28.29,28.23,28.24,684100.0,17.4447,17.4756,17.4386,17.4447,684100.0
2013-06-26 15:30:00,28.24,28.25,28.23,28.24,524400.0,17.4447,17.4509,17.4386,17.4447,524400.0
2013-06-26 15:35:00,28.25,28.25,28.22,28.25,584800.0,17.4509,17.4509,17.4324,17.4509,584800.0
2013-06-26 15:40:00,28.25,28.28,28.2,28.2,808400.0,17.4509,17.4695,17.42,17.42,808400.0
2013-06-26 15:45:00,28.2,28.21,28.13,28.17,1264700.0,17.42,17.4262,17.3768,17.4015,1264700.0
2013-06-26 15:50:00,28.17,28.2,28.16,28.18,1377800.0,17.4015,17.42,17.3953,17.4077,1377800.0
2013-06-26 15:55:00,28.19,28.2,28.08,28.1,2682900.0,17.4139,17.42,17.3459,17.3583,2682900.0
2013-06-27 09:30:00,28.34,28.46,28.25,28.44,1499600.0,17.5065,17.5806,17.4509,17.5683,1499600.0
2013-06-27 09:35:00,28.44,28.44,28.34,28.38,1003700.0,17.5683,17.5683,17.5065,17.5312,1003700.0
2013-06-27 09:40:00,28.39,28.44,28.34,28.44,1221200.0,17.5374,17.5683,17.5065,17.5683,1221200.0
2013-06-27 09:45:00,28.44,28.49,28.38,28.47,986500.0,17.5683,17.5992,17.5312,17.5868,986500.0
2013-06-27 09:50:00,28.48,28.48,28.39,28.41,738700.0,17.593,17.593,17.5374,17.5498,738700.0
2013-06-27 09:55:00,28.41,28.49,28.39,28.47,992100.0,17.5498,17.5992,17.5374,17.5868,992100.0
2013-06-27 10:00:00,28.47,28.5,28.39,28.48,873300.0,17.5868,17.6054,17.5374,17.593,873300.0
2013-06-27 10:05:00,28.48,28.58,28.47,28.5,1055700.0,17.593,17.6548,17.5868,17.6054,1055700.0
2013-06-27 10:10:00,28.5,28.5,28.38,28.39,890200.0,17.6054,17.6054,17.5312,17.5374,890200.0
2013-06-27 10:15:00,28.39,28.41,28.33,28.39,970600.0,17.5374,17.5498,17.5003,17.5374,970600.0
2013-06-27 10:20:00,28.39,28.43,28.39,28.41,729900.0,17.5374,17.5621,17.5374,17.5498,729900.0
2013-06-27 10:25:00,28.41,28.5,28.41,28.49,1047400.0,17.5498,17.6054,17.5498,17.5992,1047400.0
2013-06-27 10:30:00,28.49,28.52,28.46,28.49,769700.0,17.5992,17.6177,17.5806,17.5992,769700.0
2013-06-27 10:35:00,28.49,28.51,28.44,28.49,592400.0,17.5992,17.6115,17.5683,17.5992,592400.0
2013-06-27 10:40:00,28.49,28.5,28.41,28.43,597200.0,17.5992,17.6054,17.5498,17.5621,597200.0
2013-06-27 10:45:00,28.43,28.45,28.4,28.41,570100.0,17.5621,17.5745,17.5436,17.5498,570100.0
2013-06-27 10:50:00,28.41,28.5,28.4,28.47,834400.0,17.5498,17.6054,17.5436,17.5868,834400.0
2013-06-27 10:55:00,28.47,28.48,28.4,28.42,534100.0,17.5868,17.593,17.5436,17.5559,534100.0
2013-06-27 11:00:00,28.41,28.49,28.4,28.48,498600.0,17.5498,17.5992,17.5436,17.593,498600.0
2013-06-27 11:05:00,28.49,28.5,28.39,28.41,516700.0,17.5992,17.6054,17.5374,17.5498,516700.0
2013-06-27 11:10:00,28.41,28.44,28.38,28.41,781800.0,17.5498,17.5683,17.5312,17.5498,781800.0
2013-06-27 11:15:00,28.41,28.42,28.39,28.41,247800.0,17.5498,17.5559,17.5374,17.5498,247800.0
2013-06-27 11:20:00,28.42,28.42,28.35,28.35,579300.0,17.5559,17.5559,17.5127,17.5127,579300.0
2013-06-27 11:25:00,28.35,28.39,28.34,28.36,583400.0,17.5127,17.5374,17.5065,17.5189,583400.0
2013-06-27 11:30:00,28.36,28.36,28.32,28.36,503300.0,17.5189,17.5189,17.4942,17.5189,503300.0
2013-06-27 11:35:00,28.36,28.43,28.35,28.42,726700.0,17.5189,17.5621,17.5127,17.5559,726700.0
2013-06-27 11:40:00,28.43,28.44,28.37,28.39,668500.0,17.5621,17.5683,17.525,17.5374,668500.0
2013-06-27 11:45:00,28.38,28.45,28.38,28.45,965000.0,17.5312,17.5745,17.5312,17.5745,965000.0
2013-06-27 11:50:00,28.45,28.48,28.44,28.45,483000.0,17.5745,17.593,17.5683,17.5745,483000.0
2013-06-27 11:55:00,28.46,28.47,28.4,28.47,428100.0,17.5806,17.5868,17.5436,17.5868,428100.0
2013-06-27 12:00:00,28.46,28.49,28.41,28.44,1434100.0,17.5806,17.5992,17.5498,17.5683,1434100.0
2013-06-27 12:05:00,28.44,28.44,28.37,28.4,1448800.0,17.5683,17.5683,17.525,17.5436,1448800.0
2013-06-27 12:10:00,28.4,28.47,28.4,28.47,933500.0,17.5436,17.5868,17.5436,17.5868,933500.0
2013-06-27 12:15:00,28.46,28.53,28.46,28.52,1779000.0,17.5806,17.6239,17.5806,17.6177,1779000.0
2013-06-27 12:20:00,28.53,28.56,28.47,28.48,1189500.0,17.6239,17.6424,17.5868,17.593,1189500.0
2013-06-27 12:25:00,28.49,28.5,28.47,28.49,1234200.0,17.5992,17.6054,17.5868,17.5992,1234200.0
2013-06-27 12:30:00,28.5,28.6,28.49,28.58,1862900.0,17.6054,17.6671,17.5992,17.6548,1862900.0
2013-06-27 12:35:00,28.57,28.58,28.55,28.58,920400.0,17.6486,17.6548,17.6362,17.6548,920400.0
2013-06-27 12:40:00,28.58,28.62,28.55,28.57,1576700.0,17.6548,17.6795,17.6362,17.6486,1576700.0
2013-06-27 12:45:00,28.57,28.64,28.55,28.64,1159200.0,17.6486,17.6918,17.6362,17.6918,1159200.0
2013-06-27 12:50:00,28.64,28.64,28.58,28.61,1076200.0,17.6918,17.6918,17.6548,17.6733,1076200.0
2013-06-27 12:55:00,28.61,28.61,28.52,28.52,1366500.0,17.6733,17.6733,17.6177,17.6177,1366500.0
2013-06-27 13:00:00,28.52,28.62,28.49,28.57,1799500.0,17.6177,17.6795,17.5992,17.6486,1799500.0
2013-06-27 13:05:00,28.57,28.57,28.56,28.57,878600.0,17.6486,17.6486,17.6424,17.6486,878600.0
2013-06-27 13:10:00,28.57,28.57,28.54,28.55,931300.0,17.6486,17.6486,17.6301,17.6362,931300.0
2013-06-27 13:15:00,28.55,28.61,28.55,28.57,1638700.0,17.6362,17.6733,17.6362,17.6486,1638700.0
2013-06-27 13:20:00,28.57,28.59,28.54,28.55,1286300.0,17.6486,17.6609,17.6301,17.6362,1286300.0
2013-06-27 13:25:00,28.55,28.56,28.52,28.53,735800.0,17.6362,17.6424,17.6177,17.6239,735800.0
2013-06-27 13:30:00,28.53,28.55,28.52,28.54,1192500.0,17.6239,17.6362,17.6177,17.6301,1192500.0
2013-06-27 13:35:00,28.54,28.54,28.53,28.54,752000.0,17.6301,17.6301,17.6239,17.6301,752000.0
2013-06-27 13:40:00,28.54,28.54,28.51,28.51,1024900.0,17.6301,17.6301,17.6115,17.6115,1024900.0
2013-06-27 13:45:00,28.51,28.66,28.5,28.63,1437200.0,17.6115,17.7042,17.6054,17.6857,1437200.0
2013-06-27 13:50:00,28.63,28.64,28.58,28.59,912000.0,17.6857,17.6918,17.6548,17.6609,912000.0
2013-06-27 13:55:00,28.59,28.59,28.52,28.52,1042000.0,17.6609,17.6609,17.6177,17.6177,1042000.0
2013-06-27 14:00:00,28.52,28.53,28.5,28.5,1428900.0,17.6177,17.6239,17.6054,17.6054,1428900.0
2013-06-27 14:05:00,28.51,28.51,28.49,28.49,1113300.0,17.6115,17.6115,17.5992,17.5992,1113300.0
2013-06-27 14:10:00,28.49,28.5,28.43,28.44,2821900.0,17.5992,17.6054,17.5621,17.5683,2821900.0
2013-06-27 14:15:00,28.44,28.5,28.4,28.43,2268400.0,17.5683,17.6054,17.5436,17.5621,2268400.0
2013-06-27 14:20:00,28.43,28.53,28.43,28.5,1063300.0,17.5621,17.6239,17.5621,17.6054,1063300.0
2013-06-27 14:25:00,28.51,28.51,28.48,28.5,1200200.0,17.6115,17.6115,17.593,17.6054,1200200.0
2013-06-27 14:30:00,28.5,28.52,28.48,28.5,1602900.0,17.6054,17.6177,17.593,17.6054,1602900.0
2013-06-27 14:35:00,28.5,28.5,28.49,28.5,1001600.0,17.6054,17.6054,17.5992,17.6054,1001600.0
2013-06-27 14:40:00,28.5,28.5,28.49,28.5,1025600.0,17.6054,17.6054,17.5992,17.6054,1025600.0
2013-06-27 14:45:00,28.5,28.5,28.49,28.5,1509400.0,17.6054,17.6054,17.5992,17.6054,1509400.0
2013-06-27 14:50:00,28.5,28.5,28.45,28.46,1411700.0,17.6054,17.6054,17.5745,17.5806,1411700.0
2013-06-27 14:55:00,28.45,28.49,28.42,28.42,2534100.0,17.5745,17.5992,17.5559,17.5559,2534100.0
2013-06-27 15:00:00,28.43,28.46,28.36,28.36,2082300.0,17.5621,17.5806,17.5189,17.5189,2082300.0
2013-06-27 15:05:00,28.36,28.37,28.19,28.32,3133500.0,17.5189,17.525,17.4139,17.4942,3133500.0
2013-06-27 15:10:00,28.33,28.36,28.31,28.35,1204700.0,17.5003,17.5189,17.488,17.5127,1204700.0
2013-06-27 15:15:00,28.35,28.36,28.32,28.34,2084200.0,17.5127,17.5189,17.4942,17.5065,2084200.0
2013-06-27 15:20:00,28.34,28.34,28.16,28.22,3186500.0,17.5065,17.5065,17.3953,17.4324,3186500.0
2013-06-27 15:25:00,28.21,28.28,28.11,28.19,2456400.0,17.4262,17.4695,17.3644,17.4139,2456400.0
2013-06-27 15:30:00,28.19,28.26,28.18,28.25,1512100.0,17.4139,17.4571,17.4077,17.4509,1512100.0
2013-06-27 15:35:00,28.25,28.29,28.24,28.24,1248800.0,17.4509,17.4756,17.4447,17.4447,1248800.0
2013-06-27 15:40:00,28.24,28.25,28.2,28.21,1364000.0,17.4447,17.4509,17.42,17.4262,1364000.0
2013-06-27 15:45:00,28.21,28.24,28.21,28.22,1287700.0,17.4262,17.4447,17.4262,17.4324,1287700.0
2013-06-27 15:50:00,28.22,28.29,28.22,28.29,2466100.0,17.4324,17.4756,17.4324,17.4756,2466100.0
2013-06-27 15:55:00,28.29,28.3,28.18,28.18,2420200.0,17.4756,17.4818,17.4077,17.4077,2420200.0
2013-06-28 10:15:00,28.44,28.44,28.4,28.41,311500.0,17.5683,17.5683,17.5436,17.5498,311500.0
2013-06-28 10:20:00,28.4,28.41,28.26,28.27,1275300.0,17.5436,17.5498,17.4571,17.4633,1275300.0
2013-06-28 10:25:00,28.27,28.29,28.13,28.18,1884300.0,17.4633,17.4756,17.3768,17.4077,1884300.0
2013-06-28 10:30:00,28.18,28.22,28.15,28.2,1330500.0,17.4077,17.4324,17.3891,17.42,1330500.0
2013-06-28 10:35:00,28.2,28.23,28.18,28.18,1068200.0,17.42,17.4386,17.4077,17.4077,1068200.0
2013-06-28 10:40:00,28.19,28.2,28.13,28.14,1157100.0,17.4139,17.42,17.3768,17.383,1157100.0
2013-06-28 10:45:00,28.14,28.16,28.14,28.15,1034600.0,17.383,17.3953,17.383,17.3891,1034600.0
2013-06-28 10:50:00,28.16,28.16,28.14,28.16,1446200.0,17.3953,17.3953,17.383,17.3953,1446200.0
2013-06-28 10:55:00,28.16,28.27,28.16,28.23,1779600.0,17.3953,17.4633,17.3953,17.4386,1779600.0
2013-06-28 11:00:00,28.23,28.28,28.22,28.28,975300.0,17.4386,17.4695,17.4324,17.4695,975300.0
2013-06-28 11:05:00,28.29,28.36,28.28,28.34,1238200.0,17.4756,17.5189,17.4695,17.5065,1238200.0
2013-06-28 11:10:00,28.34,28.35,28.31,28.32,901700.0,17.5065,17.5127,17.488,17.4942,901700.0
2013-06-28 11:15:00,28.32,28.32,28.18,28.2,623500.0,17.4942,17.4942,17.4077,17.42,623500.0
2013-06-28 11:20:00,28.19,28.21,28.14,28.21,844700.0,17.4139,17.4262,17.383,17.4262,844700.0
2013-06-28 11:25:00,28.21,28.24,28.21,28.24,742300.0,17.4262,17.4447,17.4262,17.4447,742300.0
2013-06-28 11:30:00,28.23,28.29,28.23,28.26,1067700.0,17.4386,17.4756,17.4386,17.4571,1067700.0
2013-06-28 11:35:00,28.26,28.29,28.23,28.26,666900.0,17.4571,17.4756,17.4386,17.4571,666900.0
2013-06-28 11:40:00,28.27,28.27,28.22,28.23,621300.0,17.4633,17.4633,17.4324,17.4386,621300.0
2013-06-28 11:45:00,28.22,28.24,28.21,28.21,882900.0,17.4324,17.4447,17.4262,17.4262,882900.0
2013-06-28 11:50:00,28.21,28.25,28.21,28.24,914600.0,17.4262,17.4509,17.4262,17.4447,914600.0
2013-06-28 11:55:00,28.24,28.29,28.23,28.27,937800.0,17.4447,17.4756,17.4386,17.4633,937800.0
2013-06-28 12:00:00,28.27,28.28,28.26,28.28,314300.0,17.4633,17.4695,17.4571,17.4695,314300.0
2013-06-28 12:05:00,28.28,28.28,28.27,28.28,532800.0,17.4695,17.4695,17.4633,17.4695,532800.0
2013-06-28 12:10:00,28.28,28.28,28.22,28.24,1229400.0,17.4695,17.4695,17.4324,17.4447,1229400.0
2013-06-28 12:15:00,28.24,28.26,28.21,28.24,900100.0,17.4447,17.4571,17.4262,17.4447,900100.0
2013-06-28 12:20:00,28.25,28.25,28.15,28.17,981500.0,17.4509,17.4509,17.3891,17.4015,981500.0
2013-06-28 12:25:00,28.16,28.17,28.14,28.15,682000.0,17.3953,17.4015,17.383,17.3891,682000.0
2013-06-28 12:30:00,28.16,28.19,28.15,28.18,586700.0,17.3953,17.4139,17.3891,17.4077,586700.0
2013-06-28 12:35:00,28.17,28.21,28.17,28.21,654700.0,17.4015,17.4262,17.4015,17.4262,654700.0
2013-06-28 12:40:00,28.21,28.21,28.18,28.2,601100.0,17.4262,17.4262,17.4077,17.42,601100.0
2013-06-28 12:45:00,28.2,28.21,28.19,28.21,301400.0,17.42,17.4262,17.4139,17.4262,301400.0
2013-06-28 12:50:00,28.21,28.25,28.2,28.25,1136700.0,17.4262,17.4509,17.42,17.4509,1136700.0
2013-06-28 12:55:00,28.24,28.25,28.23,28.23,378300.0,17.4447,17.4509,17.4386,17.4386,378300.0
2013-06-28 13:00:00,28.23,28.24,28.22,28.24,624700.0,17.4386,17.4447,17.4324,17.4447,624700.0
2013-06-28 13:05:00,28.23,28.27,28.23,28.25,793500.0,17.4386,17.4633,17.4386,17.4509,793500.0
2013-06-28 13:10:00,28.24,28.27,28.23,28.24,559300.0,17.4447,17.4633,17.4386,17.4447,559300.0
2013-06-28 13:15:00,28.25,28.28,28.23,28.26,682600.0,17.4509,17.4695,17.4386,17.4571,682600.0
2013-06-28 13:20:00,28.25,28.27,28.24,28.25,602400.0,17.4509,17.4633,17.4447,17.4509,602400.0
2013-06-28 13:25:00,28.24,28.25,28.2,28.22,902900.0,17.4447,17.4509,17.42,17.4324,902900.0
2013-06-28 13:30:00,28.22,28.25,28.21,28.25,604000.0,17.4324,17.4509,17.4262,17.4509,604000.0
2013-06-28 13:35:00,28.24,28.25,28.23,28.23,630800.0,17.4447,17.4509,17.4386,17.4386,630800.0
2013-06-28 13:40:00,28.24,28.24,28.22,28.23,439700.0,17.4447,17.4447,17.4324,17.4386,439700.0
2013-06-28 13:45:00,28.23,28.26,28.22,28.26,605200.0,17.4386,17.4571,17.4324,17.4571,605200.0
2013-06-28 13:50:00,28.26,28.29,28.25,28.29,817800.0,17.4571,17.4756,17.4509,17.4756,817800.0
2013-06-28 13:55:00,28.29,28.32,28.24,28.25,1560800.0,17.4756,17.4942,17.4447,17.4509,1560800.0
2013-06-28 14:00:00,28.25,28.26,28.25,28.25,742600.0,17.4509,17.4571,17.4509,17.4509,742600.0
2013-06-28 14:05:00,28.25,28.25,28.22,28.22,680900.0,17.4509,17.4509,17.4324,17.4324,680900.0
2013-06-28 14:10:00,28.23,28.23,28.2,28.21,588200.0,17.4386,17.4386,17.42,17.4262,588200.0
2013-06-28 14:15:00,28.21,28.21,28.18,28.2,1235300.0,17.4262,17.4262,17.4077,17.42,1235300.0
2013-06-28 14:20:00,28.21,28.26,28.2,28.21,1446900.0,17.4262,17.4571,17.42,17.4262,1446900.0
2013-06-28 14:25:00,28.21,28.23,28.21,28.22,357400.0,17.4262,17.4386,17.4262,17.4324,357400.0
2013-06-28 14:30:00,28.23,28.3,28.22,28.3,1340300.0,17.4386,17.4818,17.4324,17.4818,1340300.0
2013-06-28 14:35:00,28.3,28.31,28.29,28.3,1016100.0,17.4818,17.488,17.4756,17.4818,1016100.0
2013-06-28 14:40:00,28.3,28.3,28.28,28.28,777000.0,17.4818,17.4818,17.4695,17.4695,777000.0
2013-06-28 14:45:00,28.29,28.31,28.28,28.3,1066700.0,17.4756,17.488,17.4695,17.4818,1066700.0
2013-06-28 14:50:00,28.3,28.31,28.27,28.27,893000.0,17.4818,17.488,17.4633,17.4633,893000.0
2013-06-28 14:55:00,28.27,28.28,28.23,28.25,1222800.0,17.4633,17.4695,17.4386,17.4509,1222800.0
2013-06-28 15:00:00,28.25,28.32,28.23,28.29,1818500.0,17.4509,17.4942,17.4386,17.4756,1818500.0
2013-06-28 15:05:00,28.29,28.31,28.26,28.27,1326200.0,17.4756,17.488,17.4571,17.4633,1326200.0
2013-06-28 15:10:00,28.27,28.3,28.26,28.29,1214600.0,17.4633,17.4818,17.4571,17.4756,1214600.0
2013-06-28 15:15:00,28.3,28.3,28.28,28.29,943400.0,17.4818,17.4818,17.4695,17.4756,943400.0
2013-06-28 15:20:00,28.3,28.35,28.29,28.33,1434800.0,17.4818,17.5127,17.4756,17.5003,1434800.0
2013-06-28 15:25:00,28.33,28.43,28.32,28.43,2023200.0,17.5003,17.5621,17.4942,17.5621,2023200.0
2013-06-28 15:30:00,28.43,28.46,28.36,28.4,1465300.0,17.5621,17.5806,17.5189,17.5436,1465300.0
2013-06-28 15:35:00,28.4,28.42,28.38,28.4,1767200.0,17.5436,17.5559,17.5312,17.5436,1767200.0
2013-06-28 15:40:00,28.4,28.41,28.16,28.2,2778200.0,17.5436,17.5498,17.3953,17.42,2778200.0
2013-06-28 15:45:00,28.21,28.31,28.17,28.22,1794700.0,17.4262,17.488,17.4015,17.4324,1794700.0
2013-06-28 15:50:00,28.22,28.27,28.21,28.23,1761200.0,17.4324,17.4633,17.4262,17.4386,1761200.0
2013-06-28 15:55:00,28.23,28.24,28.04,28.05,5326700.0,17.4386,17.4447,17.3212,17.3274,5326700.0
2013-07-01 09:30:00,27.97,28.1,27.91,27.94,1430300.0,17.278,17.3583,17.2409,17.2594,1430300.0
2013-07-01 09:35:00,27.94,28.1,27.9,28.09,567600.0,17.2594,17.3583,17.2347,17.3521,567600.0
2013-07-01 09:40:00,28.08,28.13,28.04,28.07,677800.0,17.3459,17.3768,17.3212,17.3397,677800.0
2013-07-01 09:45:00,28.07,28.11,28.03,28.11,456600.0,17.3397,17.3644,17.315,17.3644,456600.0
2013-07-01 09:50:00,28.11,28.12,28.05,28.11,548900.0,17.3644,17.3706,17.3274,17.3644,548900.0
2013-07-01 09:55:00,28.11,28.18,28.09,28.13,416900.0,17.3644,17.4077,17.3521,17.3768,416900.0
2013-07-01 10:00:00,28.14,28.23,28.11,28.21,415000.0,17.383,17.4386,17.3644,17.4262,415000.0
2013-07-01 10:05:00,28.21,28.3,28.2,28.27,674600.0,17.4262,17.4818,17.42,17.4633,674600.0
2013-07-01 10:10:00,28.29,28.3,28.2,28.26,462800.0,17.4756,17.4818,17.42,17.4571,462800.0
2013-07-01 10:15:00,28.27,28.28,28.21,28.24,689500.0,17.4633,17.4695,17.4262,17.4447,689500.0
2013-07-01 10:20:00,28.23,28.24,28.18,28.19,1061300.0,17.4386,17.4447,17.4077,17.4139,1061300.0
2013-07-01 10:25:00,28.19,28.19,28.14,28.16,814800.0,17.4139,17.4139,17.383,17.3953,814800.0
2013-07-01 10:30:00,28.16,28.16,28.15,28.15,428400.0,17.3953,17.3953,17.3891,17.3891,428400.0
2013-07-01 10:35:00,28.16,28.16,28.13,28.14,804400.0,17.3953,17.3953,17.3768,17.383,804400.0
2013-07-01 10:40:00,28.14,28.14,28.12,28.14,651600.0,17.383,17.383,17.3706,17.383,651600.0
2013-07-01 10:45:00,28.13,28.17,28.11,28.17,643200.0,17.3768,17.4015,17.3644,17.4015,643200.0
2013-07-01 10:50:00,28.17,28.19,28.15,28.15,991000.0,17.4015,17.4139,17.3891,17.3891,991000.0
2013-07-01 10:55:00,28.15,28.15,28.03,28.05,928600.0,17.3891,17.3891,17.315,17.3274,928600.0
2013-07-01 11:00:00,28.05,28.1,28.05,28.08,714600.0,17.3274,17.3583,17.3274,17.3459,714600.0
2013-07-01 11:05:00,28.08,28.13,28.08,28.09,720400.0,17.3459,17.3768,17.3459,17.3521,720400.0
2013-07-01 11:10:00,28.1,28.11,28.07,28.1,643700.0,17.3583,17.3644,17.3397,17.3583,643700.0
2013-07-01 11:15:00,28.1,28.12,28.07,28.11,736100.0,17.3583,17.3706,17.3397,17.3644,736100.0
2013-07-01 11:20:00,28.12,28.14,28.11,28.12,671100.0,17.3706,17.383,17.3644,17.3706,671100.0
2013-07-01 11:25:00,28.12,28.12,28.09,28.1,681100.0,17.3706,17.3706,17.3521,17.3583,681100.0
2013-07-01 11:30:00,28.1,28.12,28.09,28.12,881800.0,17.3583,17.3706,17.3521,17.3706,881800.0
2013-07-01 11:35:00,28.11,28.12,28.1,28.1,772200.0,17.3644,17.3706,17.3583,17.3583,772200.0
2013-07-01 11:40:00,28.1,28.11,28.08,28.11,642500.0,17.3583,17.3644,17.3459,17.3644,642500.0
2013-07-01 11:45:00,28.11,28.11,28.06,28.07,606000.0,17.3644,17.3644,17.3335,17.3397,606000.0
2013-07-01 11:50:00,28.06,28.09,28.04,28.09,599400.0,17.3335,17.3521,17.3212,17.3521,599400.0
2013-07-01 11:55:00,28.09,28.09,28.08,28.08,277500.0,17.3521,17.3521,17.3459,17.3459,277500.0
2013-07-01 12:00:00,28.09,28.15,28.08,28.14,1271400.0,17.3521,17.3891,17.3459,17.383,1271400.0
2013-07-01 12:05:00,28.14,28.17,28.14,28.17,452700.0,17.383,17.4015,17.383,17.4015,452700.0
2013-07-01 12:10:00,28.17,28.17,28.13,28.13,667200.0,17.4015,17.4015,17.3768,17.3768,667200.0
2013-07-01 12:15:00,28.14,28.14,28.12,28.12,590100.0,17.383,17.383,17.3706,17.3706,590100.0
2013-07-01 12:20:00,28.13,28.13,28.03,28.03,581400.0,17.3768,17.3768,17.315,17.315,581400.0
2013-07-01 12:25:00,28.03,28.06,28.01,28.06,641100.0,17.315,17.3335,17.3027,17.3335,641100.0
2013-07-01 12:30:00,28.06,28.11,28.05,28.09,711900.0,17.3335,17.3644,17.3274,17.3521,711900.0
2013-07-01 12:35:00,28.09,28.12,28.09,28.12,479300.0,17.3521,17.3706,17.3521,17.3706,479300.0
2013-07-01 12:40:00,28.12,28.12,28.1,28.1,478800.0,17.3706,17.3706,17.3583,17.3583,478800.0
2013-07-01 12:45:00,28.1,28.11,28.07,28.08,508800.0,17.3583,17.3644,17.3397,17.3459,508800.0
2013-07-01 12:50:00,28.07,28.07,28.0,28.0,600700.0,17.3397,17.3397,17.2965,17.2965,600700.0
2013-07-01 12:55:00,28.0,28.04,27.99,28.02,599400.0,17.2965,17.3212,17.2903,17.3088,599400.0
2013-07-01 13:00:00,28.03,28.07,28.02,28.06,612400.0,17.315,17.3397,17.3088,17.3335,612400.0
2013-07-01 13:05:00,28.06,28.08,28.05,28.08,325600.0,17.3335,17.3459,17.3274,17.3459,325600.0
2013-07-01 13:10:00,28.08,28.08,28.06,28.06,664800.0,17.3459,17.3459,17.3335,17.3335,664800.0
2013-07-01 13:15:00,28.06,28.08,28.06,28.08,465600.0,17.3335,17.3459,17.3335,17.3459,465600.0
2013-07-01 13:20:00,28.08,28.08,28.07,28.08,477500.0,17.3459,17.3459,17.3397,17.3459,477500.0
2013-07-01 13:25:00,28.08,28.09,28.07,28.09,479600.0,17.3459,17.3521,17.3397,17.3521,479600.0
2013-07-01 13:30:00,28.09,28.09,28.06,28.07,449200.0,17.3521,17.3521,17.3335,17.3397,449200.0
2013-07-01 13:35:00,28.07,28.08,28.06,28.07,342600.0,17.3397,17.3459,17.3335,17.3397,342600.0
2013-07-01 13:40:00,28.07,28.07,28.0,28.0,450300.0,17.3397,17.3397,17.2965,17.2965,450300.0
2013-07-01 13:45:00,28.0,28.01,27.98,27.98,577900.0,17.2965,17.3027,17.2841,17.2841,577900.0
2013-07-01 13:50:00,27.98,27.98,27.93,27.95,711800.0,17.2841,17.2841,17.2532,17.2656,711800.0
2013-07-01 13:55:00,27.95,28.02,27.95,28.0,1017100.0,17.2656,17.3088,17.2656,17.2965,1017100.0
2013-07-01 14:00:00,28.01,28.03,28.01,28.02,417500.0,17.3027,17.315,17.3027,17.3088,417500.0
2013-07-01 14:05:00,28.02,28.03,27.99,27.99,604000.0,17.3088,17.315,17.2903,17.2903,604000.0
2013-07-01 14:10:00,27.99,28.0,27.94,27.96,735300.0,17.2903,17.2965,17.2594,17.2718,735300.0
2013-07-01 14:15:00,27.95,28.01,27.95,28.0,800200.0,17.2656,17.3027,17.2656,17.2965,800200.0
2013-07-01 14:20:00,28.01,28.01,27.96,27.96,654700.0,17.3027,17.3027,17.2718,17.2718,654700.0
2013-07-01 14:25:00,27.96,27.97,27.93,27.94,621300.0,17.2718,17.278,17.2532,17.2594,621300.0
2013-07-01 14:30:00,27.93,27.99,27.91,27.98,1000200.0,17.2532,17.2903,17.2409,17.2841,1000200.0
2013-07-01 14:35:00,27.98,27.99,27.93,27.96,841900.0,17.2841,17.2903,17.2532,17.2718,841900.0
2013-07-01 14:40:00,27.96,27.98,27.94,27.97,586500.0,17.2718,17.2841,17.2594,17.278,586500.0
2013-07-01 14:45:00,27.96,27.97,27.93,27.95,957600.0,17.2718,17.278,17.2532,17.2656,957600.0
2013-07-01 14:50:00,27.96,27.96,27.9,27.92,814500.0,17.2718,17.2718,17.2347,17.2471,814500.0
2013-07-01 14:55:00,27.93,27.97,27.9,27.96,1290700.0,17.2532,17.278,17.2347,17.2718,1290700.0
2013-07-01 15:00:00,27.96,28.01,27.94,28.01,746200.0,17.2718,17.3027,17.2594,17.3027,746200.0
2013-07-01 15:05:00,28.01,28.03,27.99,28.01,729600.0,17.3027,17.315,17.2903,17.3027,729600.0
2013-07-01 15:10:00,28.01,28.01,27.96,27.98,971800.0,17.3027,17.3027,17.2718,17.2841,971800.0
2013-07-01 15:15:00,27.98,27.98,27.93,27.94,552800.0,17.2841,17.2841,17.2532,17.2594,552800.0
2013-07-01 15:20:00,27.94,27.94,27.89,27.93,1149500.0,17.2594,17.2594,17.2285,17.2532,1149500.0
2013-07-01 15:25:00,27.92,27.93,27.89,27.89,944000.0,17.2471,17.2532,17.2285,17.2285,944000.0
2013-07-01 15:30:00,27.89,27.9,27.85,27.86,1405200.0,17.2285,17.2347,17.2038,17.21,1405200.0
2013-07-01 15:35:00,27.85,27.88,27.82,27.82,1347400.0,17.2038,17.2224,17.1853,17.1853,1347400.0
2013-07-01 15:40:00,27.83,27.83,27.77,27.79,1919900.0,17.1915,17.1915,17.1544,17.1668,1919900.0
2013-07-01 15:45:00,27.8,27.83,27.76,27.78,1031000.0,17.1729,17.1915,17.1482,17.1606,1031000.0
2013-07-01 15:50:00,27.78,27.79,27.71,27.79,1164800.0,17.1606,17.1668,17.1173,17.1668,1164800.0
2013-07-01 15:55:00,27.79,27.82,27.73,27.77,2512200.0,17.1668,17.1853,17.1297,17.1544,2512200.0
2013-07-02 09:30:00,27.72,27.72,27.52,27.52,1494800.0,17.1235,17.1235,17.0,17.0,1494800.0
2013-07-02 09:35:00,27.53,27.59,27.45,27.5,1342200.0,17.0062,17.0432,16.9567,16.9876,1342200.0
2013-07-02 09:40:00,27.49,27.6,27.42,27.58,997300.0,16.9814,17.0494,16.9382,17.037,997300.0
2013-07-02 09:45:00,27.59,27.65,27.48,27.62,990400.0,17.0432,17.0803,16.9753,17.0617,990400.0
2013-07-02 09:50:00,27.62,27.7,27.57,27.69,1121100.0,17.0617,17.1112,17.0309,17.105,1121100.0
2013-07-02 09:55:00,27.7,27.71,27.63,27.63,638800.0,17.1112,17.1173,17.0679,17.0679,638800.0
2013-07-02 10:00:00,27.63,27.69,27.63,27.65,1048600.0,17.0679,17.105,17.0679,17.0803,1048600.0
2013-07-02 10:05:00,27.64,27.68,27.61,27.64,874600.0,17.0741,17.0988,17.0556,17.0741,874600.0
2013-07-02 10:10:00,27.64,27.69,27.61,27.66,637600.0,17.0741,17.105,17.0556,17.0865,637600.0
2013-07-02 10:15:00,27.65,27.66,27.61,27.65,644900.0,17.0803,17.0865,17.0556,17.0803,644900.0
2013-07-02 10:20:00,27.65,27.66,27.62,27.63,513500.0,17.0803,17.0865,17.0617,17.0679,513500.0
2013-07-02 10:25:00,27.62,27.69,27.6,27.66,1122700.0,17.0617,17.105,17.0494,17.0865,1122700.0
2013-07-02 10:30:00,27.67,27.75,27.64,27.74,981900.0,17.0926,17.1421,17.0741,17.1359,981900.0
2013-07-02 10:35:00,27.74,27.78,27.71,27.73,597400.0,17.1359,17.1606,17.1173,17.1297,597400.0
2013-07-02 10:40:00,27.72,27.77,27.69,27.71,853300.0,17.1235,17.1544,17.105,17.1173,853300.0
2013-07-02 10:45:00,27.71,27.76,27.69,27.69,418300.0,17.1173,17.1482,17.105,17.105,418300.0
2013-07-02 10:50:00,27.69,27.78,27.67,27.77,908900.0,17.105,17.1606,17.0926,17.1544,908900.0
2013-07-02 10:55:00,27.77,27.84,27.76,27.78,713800.0,17.1544,17.1976,17.1482,17.1606,713800.0
2013-07-02 11:00:00,27.79,27.84,27.75,27.83,558000.0,17.1668,17.1976,17.1421,17.1915,558000.0
2013-07-02 11:05:00,27.83,27.83,27.75,27.8,569300.0,17.1915,17.1915,17.1421,17.1729,569300.0
2013-07-02 11:10:00,27.8,27.84,27.78,27.8,629100.0,17.1729,17.1976,17.1606,17.1729,629100.0
2013-07-02 11:15:00,27.79,27.83,27.78,27.81,427800.0,17.1668,17.1915,17.1606,17.1791,427800.0
2013-07-02 11:20:00,27.8,27.81,27.77,27.78,432200.0,17.1729,17.1791,17.1544,17.1606,432200.0
2013-07-02 11:25:00,27.78,27.86,27.77,27.81,618400.0,17.1606,17.21,17.1544,17.1791,618400.0
2013-07-02 11:30:00,27.81,27.84,27.79,27.82,472700.0,17.1791,17.1976,17.1668,17.1853,472700.0
2013-07-02 11:35:00,27.82,27.88,27.81,27.86,507300.0,17.1853,17.2224,17.1791,17.21,507300.0
2013-07-02 11:40:00,27.86,27.86,27.81,27.83,399200.0,17.21,17.21,17.1791,17.1915,399200.0
2013-07-02 11:45:00,27.83,27.86,27.82,27.82,437700.0,17.1915,17.21,17.1853,17.1853,437700.0
2013-07-02 11:50:00,27.82,27.83,27.78,27.79,368600.0,17.1853,17.1915,17.1606,17.1668,368600.0
2013-07-02 11:55:00,27.78,27.8,27.78,27.78,501200.0,17.1606,17.1729,17.1606,17.1606,501200.0
2013-07-02 12:00:00,27.79,27.8,27.77,27.8,344700.0,17.1668,17.1729,17.1544,17.1729,344700.0
2013-07-02 12:05:00,27.8,27.8,27.75,27.78,623500.0,17.1729,17.1729,17.1421,17.1606,623500.0
2013-07-02 12:10:00,27.78,27.79,27.75,27.76,634300.0,17.1606,17.1668,17.1421,17.1482,634300.0
2013-07-02 12:15:00,27.76,27.81,27.74,27.79,821700.0,17.1482,17.1791,17.1359,17.1668,821700.0
2013-07-02 12:20:00,27.79,27.8,27.78,27.8,671300.0,17.1668,17.1729,17.1606,17.1729,671300.0
2013-07-02 12:25:00,27.8,27.87,27.8,27.82,573500.0,17.1729,17.2162,17.1729,17.1853,573500.0
2013-07-02 12:30:00,27.83,27.86,27.81,27.86,422300.0,17.1915,17.21,17.1791,17.21,422300.0
2013-07-02 12:35:00,27.86,27.92,27.84,27.84,561100.0,17.21,17.2471,17.1976,17.1976,561100.0
2013-07-02 12:40:00,27.85,27.85,27.78,27.84,1084000.0,17.2038,17.2038,17.1606,17.1976,1084000.0
2013-07-02 12:45:00,27.84,27.84,27.81,27.84,594300.0,17.1976,17.1976,17.1791,17.1976,594300.0
2013-07-02 12:50:00,27.84,27.86,27.81,27.84,534900.0,17.1976,17.21,17.1791,17.1976,534900.0
2013-07-02 12:55:00,27.83,27.85,27.81,27.85,423800.0,17.1915,17.2038,17.1791,17.2038,423800.0
2013-07-02 13:00:00,27.84,27.85,27.8,27.81,412800.0,17.1976,17.2038,17.1729,17.1791,412800.0
2013-07-02 13:05:00,27.81,27.84,27.79,27.82,463300.0,17.1791,17.1976,17.1668,17.1853,463300.0
2013-07-02 13:10:00,27.82,27.83,27.77,27.82,624100.0,17.1853,17.1915,17.1544,17.1853,624100.0
2013-07-02 13:15:00,27.82,27.82,27.75,27.78,891700.0,17.1853,17.1853,17.1421,17.1606,891700.0
2013-07-02 13:20:00,27.78,27.81,27.77,27.8,509800.0,17.1606,17.1791,17.1544,17.1729,509800.0
2013-07-02 13:25:00,27.8,27.8,27.77,27.77,368300.0,17.1729,17.1729,17.1544,17.1544,368300.0
2013-07-02 13:30:00,27.77,27.78,27.73,27.73,673900.0,17.1544,17.1606,17.1297,17.1297,673900.0
2013-07-02 13:35:00,27.73,27.74,27.67,27.72,817700.0,17.1297,17.1359,17.0926,17.1235,817700.0
2013-07-02 13:40:00,27.71,27.75,27.68,27.75,1063600.0,17.1173,17.1421,17.0988,17.1421,1063600.0
2013-07-02 13:45:00,27.74,27.75,27.71,27.74,631200.0,17.1359,17.1421,17.1173,17.1359,631200.0
2013-07-02 13:50:00,27.74,27.79,27.72,27.78,532900.0,17.1359,17.1668,17.1235,17.1606,532900.0
2013-07-02 13:55:00,27.78,27.8,27.73,27.76,620000.0,17.1606,17.1729,17.1297,17.1482,620000.0
2013-07-02 14:00:00,27.77,27.77,27.73,27.76,362600.0,17.1544,17.1544,17.1297,17.1482,362600.0
2013-07-02 14:05:00,27.76,27.79,27.71,27.72,439800.0,17.1482,17.1668,17.1173,17.1235,439800.0
2013-07-02 14:10:00,27.72,27.72,27.64,27.69,458200.0,17.1235,17.1235,17.0741,17.105,458200.0
2013-07-02 14:15:00,27.69,27.7,27.64,27.68,389300.0,17.105,17.1112,17.0741,17.0988,389300.0
2013-07-02 14:20:00,27.67,27.69,27.65,27.68,602400.0,17.0926,17.105,17.0803,17.0988,602400.0
2013-07-02 14:25:00,27.68,27.7,27.63,27.7,601800.0,17.0988,17.1112,17.0679,17.1112,601800.0
2013-07-02 14:30:00,27.7,27.7,27.68,27.68,259700.0,17.1112,17.1112,17.0988,17.0988,259700.0
2013-07-02 14:35:00,27.69,27.74,27.63,27.64,887100.0,17.105,17.1359,17.0679,17.0741,887100.0
2013-07-02 14:40:00,27.64,27.71,27.63,27.67,672400.0,17.0741,17.1173,17.0679,17.0926,672400.0
2013-07-02 14:45:00,27.66,27.67,27.61,27.66,404500.0,17.0865,17.0926,17.0556,17.0865,404500.0
2013-07-02 14:50:00,27.67,27.73,27.64,27.69,943400.0,17.0926,17.1297,17.0741,17.105,943400.0
2013-07-02 14:55:00,27.7,27.73,27.69,27.69,554200.0,17.1112,17.1297,17.105,17.105,554200.0
2013-07-02 15:00:00,27.68,27.73,27.65,27.68,464800.0,17.0988,17.1297,17.0803,17.0988,464800.0
2013-07-02 15:05:00,27.68,27.7,27.67,27.7,317100.0,17.0988,17.1112,17.0926,17.1112,317100.0
2013-07-02 15:10:00,27.7,27.71,27.66,27.71,725200.0,17.1112,17.1173,17.0865,17.1173,725200.0
2013-07-02 15:15:00,27.71,27.71,27.69,27.7,420100.0,17.1173,17.1173,17.105,17.1112,420100.0
2013-07-02 15:20:00,27.71,27.75,27.67,27.67,784300.0,17.1173,17.1421,17.0926,17.0926,784300.0
2013-07-02 15:25:00,27.68,27.72,27.64,27.7,798500.0,17.0988,17.1235,17.0741,17.1112,798500.0
2013-07-02 15:30:00,27.7,27.73,27.65,27.66,795300.0,17.1112,17.1297,17.0803,17.0865,795300.0
2013-07-02 15:35:00,27.67,27.71,27.66,27.7,608500.0,17.0926,17.1173,17.0865,17.1112,608500.0
2013-07-02 15:40:00,27.7,27.72,27.65,27.68,879800.0,17.1112,17.1235,17.0803,17.0988,879800.0
2013-07-02 15:45:00,27.68,27.75,27.67,27.71,657200.0,17.0988,17.1421,17.0926,17.1173,657200.0
2013-07-02 15:50:00,27.72,27.75,27.69,27.69,696200.0,17.1235,17.1421,17.105,17.105,696200.0
2013-07-02 15:55:00,27.69,27.74,27.69,27.7,1127700.0,17.105,17.1359,17.105,17.1112,1127700.0
2013-07-03 09:30:00,27.49,27.49,27.33,27.39,1254000.0,16.9814,16.9814,16.8826,16.9197,1254000.0
2013-07-03 09:35:00,27.39,27.49,27.38,27.46,497200.0,16.9197,16.9814,16.9135,16.9629,497200.0
2013-07-03 09:40:00,27.46,27.57,27.44,27.54,515900.0,16.9629,17.0309,16.9506,17.0123,515900.0
2013-07-03 09:45:00,27.54,27.56,27.48,27.48,411800.0,17.0123,17.0247,16.9753,16.9753,411800.0
2013-07-03 09:50:00,27.49,27.52,27.46,27.52,353100.0,16.9814,17.0,16.9629,17.0,353100.0
2013-07-03 09:55:00,27.52,27.52,27.45,27.45,374000.0,17.0,17.0,16.9567,16.9567,374000.0
2013-07-03 10:00:00,27.45,27.5,27.45,27.48,552300.0,16.9567,16.9876,16.9567,16.9753,552300.0
2013-07-03 10:05:00,27.48,27.5,27.45,27.45,358700.0,16.9753,16.9876,16.9567,16.9567,358700.0
2013-07-03 10:10:00,27.46,27.51,27.44,27.49,553600.0,16.9629,16.9938,16.9506,16.9814,553600.0
2013-07-03 10:15:00,27.49,27.52,27.47,27.48,323600.0,16.9814,17.0,16.9691,16.9753,323600.0
2013-07-03 10:20:00,27.47,27.52,27.46,27.52,239800.0,16.9691,17.0,16.9629,17.0,239800.0
2013-07-03 10:25:00,27.51,27.55,27.51,27.53,392000.0,16.9938,17.0185,16.9938,17.0062,392000.0
2013-07-03 10:30:00,27.52,27.57,27.51,27.54,296200.0,17.0,17.0309,16.9938,17.0123,296200.0
2013-07-03 10:35:00,27.55,27.57,27.53,27.54,238300.0,17.0185,17.0309,17.0062,17.0123,238300.0
2013-07-03 10:40:00,27.54,27.59,27.54,27.55,223400.0,17.0123,17.0432,17.0123,17.0185,223400.0
2013-07-03 10:45:00,27.55,27.59,27.55,27.59,251800.0,17.0185,17.0432,17.0185,17.0432,251800.0
2013-07-03 10:50:00,27.59,27.6,27.55,27.56,172400.0,17.0432,17.0494,17.0185,17.0247,172400.0
2013-07-03 10:55:00,27.55,27.6,27.55,27.56,335600.0,17.0185,17.0494,17.0185,17.0247,335600.0
2013-07-03 11:00:00,27.56,27.63,27.56,27.63,338200.0,17.0247,17.0679,17.0247,17.0679,338200.0
2013-07-03 11:05:00,27.63,27.63,27.61,27.62,314400.0,17.0679,17.0679,17.0556,17.0617,314400.0
2013-07-03 11:10:00,27.61,27.66,27.58,27.64,509800.0,17.0556,17.0865,17.037,17.0741,509800.0
2013-07-03 11:15:00,27.65,27.69,27.64,27.67,597300.0,17.0803,17.105,17.0741,17.0926,597300.0
2013-07-03 11:20:00,27.68,27.68,27.62,27.63,687500.0,17.0988,17.0988,17.0617,17.0679,687500.0
2013-07-03 11:25:00,27.63,27.65,27.62,27.62,429800.0,17.0679,17.0803,17.0617,17.0617,429800.0
2013-07-03 11:30:00,27.63,27.69,27.62,27.68,432100.0,17.0679,17.105,17.0617,17.0988,432100.0
2013-07-03 11:35:00,27.67,27.68,27.66,27.66,236700.0,17.0926,17.0988,17.0865,17.0865,236700.0
2013-07-03 11:40:00,27.67,27.67,27.61,27.64,456700.0,17.0926,17.0926,17.0556,17.0741,456700.0
2013-07-03 11:45:00,27.64,27.64,27.62,27.62,151400.0,17.0741,17.0741,17.0617,17.0617,151400.0
2013-07-03 11:50:00,27.62,27.65,27.61,27.61,431300.0,17.0617,17.0803,17.0556,17.0556,431300.0
2013-07-03 11:55:00,27.62,27.69,27.62,27.68,450600.0,17.0617,17.105,17.0617,17.0988,450600.0
2013-07-03 12:00:00,27.68,27.68,27.66,27.67,256400.0,17.0988,17.0988,17.0865,17.0926,256400.0
2013-07-03 12:05:00,27.66,27.69,27.64,27.68,528200.0,17.0865,17.105,17.0741,17.0988,528200.0
2013-07-03 12:10:00,27.69,27.7,27.65,27.66,449200.0,17.105,17.1112,17.0803,17.0865,449200.0
2013-07-03 12:15:00,27.65,27.7,27.65,27.7,384100.0,17.0803,17.1112,17.0803,17.1112,384100.0
2013-07-03 12:20:00,27.7,27.7,27.69,27.7,226200.0,17.1112,17.1112,17.105,17.1112,226200.0
2013-07-03 12:25:00,27.69,27.7,27.69,27.7,269800.0,17.105,17.1112,17.105,17.1112,269800.0
2013-07-03 12:30:00,27.7,27.7,27.66,27.66,602200.0,17.1112,17.1112,17.0865,17.0865,602200.0
2013-07-03 12:35:00,27.66,27.68,27.65,27.67,372700.0,17.0865,17.0988,17.0803,17.0926,372700.0
2013-07-03 12:40:00,27.67,27.67,27.6,27.61,529200.0,17.0926,17.0926,17.0494,17.0556,529200.0
2013-07-03 12:45:00,27.62,27.64,27.59,27.61,404800.0,17.0617,17.0741,17.0432,17.0556,404800.0
2013-07-03 12:50:00,27.61,27.61,27.56,27.58,364600.0,17.0556,17.0556,17.0247,17.037,364600.0
2013-07-03 12:55:00,27.58,27.65,27.58,27.64,614700.0,17.037,17.0803,17.037,17.0741,614700.0
2013-07-05 09:30:00,28.06,28.06,27.78,27.94,1647600.0,17.3335,17.3335,17.1606,17.2594,1647600.0
2013-07-05 09:35:00,27.95,28.0,27.85,27.98,804000.0,17.2656,17.2965,17.2038,17.2841,804000.0
2013-07-05 09:40:00,27.98,28.05,27.95,28.03,805000.0,17.2841,17.3274,17.2656,17.315,805000.0
2013-07-05 09:45:00,28.03,28.1,28.02,28.06,437700.0,17.315,17.3583,17.3088,17.3335,437700.0
2013-07-05 09:50:00,28.06,28.07,28.04,28.04,383900.0,17.3335,17.3397,17.3212,17.3212,383900.0
2013-07-05 09:55:00,28.05,28.05,27.99,28.0,500100.0,17.3274,17.3274,17.2903,17.2965,500100.0
2013-07-05 10:00:00,28.01,28.04,27.99,28.01,604100.0,17.3027,17.3212,17.2903,17.3027,604100.0
2013-07-05 10:05:00,28.01,28.01,27.94,27.95,415100.0,17.3027,17.3027,17.2594,17.2656,415100.0
2013-07-05 10:10:00,27.95,27.95,27.85,27.87,830300.0,17.2656,17.2656,17.2038,17.2162,830300.0
2013-07-05 10:15:00,27.88,27.92,27.85,27.92,614900.0,17.2224,17.2471,17.2038,17.2471,614900.0
2013-07-05 10:20:00,27.91,27.92,27.85,27.89,763900.0,17.2409,17.2471,17.2038,17.2285,763900.0
2013-07-05 10:25:00,27.89,27.94,27.87,27.93,622900.0,17.2285,17.2594,17.2162,17.2532,622900.0
2013-07-05 10:30:00,27.93,27.98,27.92,27.96,696100.0,17.2532,17.2841,17.2471,17.2718,696100.0
2013-07-05 10:35:00,27.96,27.96,27.9,27.9,700300.0,17.2718,17.2718,17.2347,17.2347,700300.0
2013-07-05 10:40:00,27.9,27.93,27.9,27.91,576200.0,17.2347,17.2532,17.2347,17.2409,576200.0
2013-07-05 10:45:00,27.91,27.94,27.91,27.92,287800.0,17.2409,17.2594,17.2409,17.2471,287800.0
2013-07-05 10:50:00,27.92,27.95,27.91,27.93,379000.0,17.2471,17.2656,17.2409,17.2532,379000.0
2013-07-05 10:55:00,27.92,27.94,27.91,27.93,395000.0,17.2471,17.2594,17.2409,17.2532,395000.0
2013-07-05 11:00:00,27.93,27.95,27.92,27.93,375900.0,17.2532,17.2656,17.2471,17.2532,375900.0
2013-07-05 11:05:00,27.93,27.93,27.9,27.92,472300.0,17.2532,17.2532,17.2347,17.2471,472300.0
2013-07-05 11:10:00,27.91,27.95,27.91,27.95,192500.0,17.2409,17.2656,17.2409,17.2656,192500.0
2013-07-05 11:15:00,27.95,27.95,27.9,27.94,449800.0,17.2656,17.2656,17.2347,17.2594,449800.0
2013-07-05 11:20:00,27.93,27.94,27.89,27.89,455600.0,17.2532,17.2594,17.2285,17.2285,455600.0
2013-07-05 11:25:00,27.9,27.91,27.87,27.88,431900.0,17.2347,17.2409,17.2162,17.2224,431900.0
2013-07-05 11:30:00,27.88,27.9,27.83,27.83,419600.0,17.2224,17.2347,17.1915,17.1915,419600.0
2013-07-05 11:35:00,27.84,27.86,27.81,27.86,385800.0,17.1976,17.21,17.1791,17.21,385800.0
2013-07-05 11:40:00,27.86,27.89,27.85,27.87,291200.0,17.21,17.2285,17.2038,17.2162,291200.0
2013-07-05 11:45:00,27.88,27.88,27.84,27.88,255600.0,17.2224,17.2224,17.1976,17.2224,255600.0
2013-07-05 11:50:00,27.88,27.89,27.85,27.85,156600.0,17.2224,17.2285,17.2038,17.2038,156600.0
2013-07-05 11:55:00,27.85,27.91,27.85,27.9,388400.0,17.2038,17.2409,17.2038,17.2347,388400.0
2013-07-05 12:00:00,27.91,27.95,27.9,27.94,290800.0,17.2409,17.2656,17.2347,17.2594,290800.0
2013-07-05 12:05:00,27.94,27.94,27.91,27.92,179200.0,17.2594,17.2594,17.2409,17.2471,179200.0
2013-07-05 12:10:00,27.91,27.93,27.89,27.89,280900.0,17.2409,17.2532,17.2285,17.2285,280900.0
2013-07-05 12:15:00,27.89,27.92,27.88,27.9,321600.0,17.2285,17.2471,17.2224,17.2347,321600.0
2013-07-05 12:20:00,27.91,27.92,27.9,27.92,247600.0,17.2409,17.2471,17.2347,17.2471,247600.0
2013-07-05 12:25:00,27.92,27.92,27.88,27.88,164100.0,17.2471,17.2471,17.2224,17.2224,164100.0
2013-07-05 12:30:00,27.88,27.89,27.88,27.89,131300.0,17.2224,17.2285,17.2224,17.2285,131300.0
2013-07-05 12:35:00,27.89,27.92,27.87,27.87,340600.0,17.2285,17.2471,17.2162,17.2162,340600.0
2013-07-05 12:40:00,27.88,27.88,27.86,27.86,79300.0,17.2224,17.2224,17.21,17.21,79300.0
2013-07-05 12:45:00,27.87,27.87,27.85,27.85,180800.0,17.2162,17.2162,17.2038,17.2038,180800.0
2013-07-05 12:50:00,27.85,27.87,27.83,27.86,223100.0,17.2038,17.2162,17.1915,17.21,223100.0
2013-07-05 12:55:00,27.86,27.86,27.85,27.86,98800.0,17.21,17.21,17.2038,17.21,98800.0
2013-07-05 13:00:00,27.85,27.86,27.84,27.84,160200.0,17.2038,17.21,17.1976,17.1976,160200.0
2013-07-05 13:05:00,27.84,27.88,27.84,27.88,257100.0,17.1976,17.2224,17.1976,17.2224,257100.0
2013-07-05 13:10:00,27.88,27.94,27.87,27.94,212000.0,17.2224,17.2594,17.2162,17.2594,212000.0
2013-07-05 13:15:00,27.94,27.94,27.91,27.91,261300.0,17.2594,17.2594,17.2409,17.2409,261300.0
2013-07-05 13:20:00,27.92,27.92,27.88,27.88,159300.0,17.2471,17.2471,17.2224,17.2224,159300.0
2013-07-05 13:25:00,27.88,27.89,27.85,27.86,240000.0,17.2224,17.2285,17.2038,17.21,240000.0
2013-07-05 13:30:00,27.86,27.91,27.85,27.9,286000.0,17.21,17.2409,17.2038,17.2347,286000.0
2013-07-05 13:35:00,27.89,27.9,27.89,27.9,133500.0,17.2285,17.2347,17.2285,17.2347,133500.0
2013-07-05 13:40:00,27.9,27.91,27.89,27.91,317500.0,17.2347,17.2409,17.2285,17.2409,317500.0
2013-07-05 13:45:00,27.91,27.91,27.89,27.89,155000.0,17.2409,17.2409,17.2285,17.2285,155000.0
2013-07-05 13:50:00,27.89,27.9,27.87,27.89,275200.0,17.2285,17.2347,17.2162,17.2285,275200.0
2013-07-05 13:55:00,27.89,27.9,27.86,27.86,155200.0,17.2285,17.2347,17.21,17.21,155200.0
2013-07-05 14:00:00,27.87,27.89,27.86,27.87,333300.0,17.2162,17.2285,17.21,17.2162,333300.0
2013-07-05 14:05:00,27.87,27.88,27.86,27.88,151600.0,17.2162,17.2224,17.21,17.2224,151600.0
2013-07-05 14:10:00,27.88,27.93,27.87,27.93,245700.0,17.2224,17.2532,17.2162,17.2532,245700.0
2013-07-05 14:15:00,27.93,27.96,27.9,27.91,318400.0,17.2532,17.2718,17.2347,17.2409,318400.0
2013-07-05 14:20:00,27.91,27.91,27.9,27.9,163800.0,17.2409,17.2409,17.2347,17.2347,163800.0
2013-07-05 14:25:00,27.9,27.93,27.9,27.92,298700.0,17.2347,17.2532,17.2347,17.2471,298700.0
2013-07-05 14:30:00,27.92,27.93,27.91,27.92,204000.0,17.2471,17.2532,17.2409,17.2471,204000.0
2013-07-05 14:35:00,27.92,27.95,27.91,27.94,445100.0,17.2471,17.2656,17.2409,17.2594,445100.0
2013-07-05 14:40:00,27.94,27.95,27.92,27.92,192400.0,17.2594,17.2656,17.2471,17.2471,192400.0
2013-07-05 14:45:00,27.92,27.92,27.88,27.88,328100.0,17.2471,17.2471,17.2224,17.2224,328100.0
2013-07-05 14:50:00,27.88,27.94,27.88,27.93,314300.0,17.2224,17.2594,17.2224,17.2532,314300.0
2013-07-05 14:55:00,27.93,27.93,27.88,27.89,282800.0,17.2532,17.2532,17.2224,17.2285,282800.0
2013-07-05 15:00:00,27.89,27.91,27.89,27.9,123800.0,17.2285,17.2409,17.2285,17.2347,123800.0
2013-07-05 15:05:00,27.89,27.9,27.89,27.89,178500.0,17.2285,17.2347,17.2285,17.2285,178500.0
2013-07-05 15:10:00,27.89,27.9,27.86,27.87,454700.0,17.2285,17.2347,17.21,17.2162,454700.0
2013-07-05 15:15:00,27.87,27.88,27.85,27.85,227200.0,17.2162,17.2224,17.2038,17.2038,227200.0
2013-07-05 15:20:00,27.85,27.85,27.82,27.82,335900.0,17.2038,17.2038,17.1853,17.1853,335900.0
2013-07-05 15:25:00,27.82,27.88,27.82,27.87,450900.0,17.1853,17.2224,17.1853,17.2162,450900.0
2013-07-05 15:30:00,27.87,27.88,27.86,27.86,129000.0,17.2162,17.2224,17.21,17.21,129000.0
2013-07-05 15:35:00,27.87,27.93,27.86,27.93,598000.0,17.2162,17.2532,17.21,17.2532,598000.0
2013-07-05 15:40:00,27.93,27.93,27.88,27.89,315400.0,17.2532,17.2532,17.2224,17.2285,315400.0
2013-07-05 15:45:00,27.88,27.89,27.87,27.88,381800.0,17.2224,17.2285,17.2162,17.2224,381800.0
2013-07-05 15:50:00,27.87,27.94,27.87,27.92,620400.0,17.2162,17.2594,17.2162,17.2471,620400.0
2013-07-05 15:55:00,27.92,27.99,27.91,27.98,998100.0,17.2471,17.2903,17.2409,17.2841,998100.0
2013-07-08 09:30:00,28.22,28.26,28.09,28.1,1691500.0,17.4324,17.4571,17.3521,17.3583,1691500.0
2013-07-08 09:35:00,28.1,28.2,28.08,28.14,549800.0,17.3583,17.42,17.3459,17.383,549800.0
2013-07-08 09:40:00,28.14,28.2,28.1,28.14,433100.0,17.383,17.42,17.3583,17.383,433100.0
2013-07-08 09:45:00,28.14,28.26,28.14,28.23,599400.0,17.383,17.4571,17.383,17.4386,599400.0
2013-07-08 09:50:00,28.23,28.26,28.19,28.21,400000.0,17.4386,17.4571,17.4139,17.4262,400000.0
2013-07-08 09:55:00,28.2,28.23,28.18,28.19,471500.0,17.42,17.4386,17.4077,17.4139,471500.0
2013-07-08 10:00:00,28.19,28.25,28.18,28.22,687800.0,17.4139,17.4509,17.4077,17.4324,687800.0
2013-07-08 10:05:00,28.23,28.24,28.2,28.22,290400.0,17.4386,17.4447,17.42,17.4324,290400.0
2013-07-08 10:10:00,28.21,28.24,28.18,28.23,335100.0,17.4262,17.4447,17.4077,17.4386,335100.0
2013-07-08 10:15:00,28.22,28.23,28.19,28.2,211700.0,17.4324,17.4386,17.4139,17.42,211700.0
2013-07-08 10:20:00,28.2,28.22,28.19,28.21,273000.0,17.42,17.4324,17.4139,17.4262,273000.0
2013-07-08 10:25:00,28.21,28.22,28.19,28.21,297600.0,17.4262,17.4324,17.4139,17.4262,297600.0
2013-07-08 10:30:00,28.2,28.22,28.19,28.2,328600.0,17.42,17.4324,17.4139,17.42,328600.0
2013-07-08 10:35:00,28.19,28.21,28.19,28.2,3152400.0,17.4139,17.4262,17.4139,17.42,3152400.0
2013-07-08 10:40:00,28.2,28.27,28.19,28.25,422200.0,17.42,17.4633,17.4139,17.4509,422200.0
2013-07-08 10:45:00,28.25,28.27,28.23,28.25,246400.0,17.4509,17.4633,17.4386,17.4509,246400.0
2013-07-08 10:50:00,28.26,28.3,28.24,28.28,426200.0,17.4571,17.4818,17.4447,17.4695,426200.0
2013-07-08 10:55:00,28.28,28.29,28.25,28.27,328800.0,17.4695,17.4756,17.4509,17.4633,328800.0
2013-07-08 11:00:00,28.26,28.27,28.24,28.26,213800.0,17.4571,17.4633,17.4447,17.4571,213800.0
2013-07-08 11:05:00,28.26,28.28,28.24,28.26,194800.0,17.4571,17.4695,17.4447,17.4571,194800.0
2013-07-08 11:10:00,28.26,28.27,28.23,28.23,154400.0,17.4571,17.4633,17.4386,17.4386,154400.0
2013-07-08 11:15:00,28.24,28.25,28.22,28.22,257900.0,17.4447,17.4509,17.4324,17.4324,257900.0
2013-07-08 11:20:00,28.22,28.23,28.2,28.21,261700.0,17.4324,17.4386,17.42,17.4262,261700.0
2013-07-08 11:25:00,28.21,28.22,28.2,28.21,192000.0,17.4262,17.4324,17.42,17.4262,192000.0
2013-07-08 11:30:00,28.21,28.23,28.2,28.23,302000.0,17.4262,17.4386,17.42,17.4386,302000.0
2013-07-08 11:35:00,28.23,28.26,28.21,28.22,308300.0,17.4386,17.4571,17.4262,17.4324,308300.0
2013-07-08 11:40:00,28.22,28.23,28.21,28.21,201700.0,17.4324,17.4386,17.4262,17.4262,201700.0
2013-07-08 11:45:00,28.21,28.22,28.18,28.19,290200.0,17.4262,17.4324,17.4077,17.4139,290200.0
2013-07-08 11:50:00,28.19,28.19,28.15,28.16,239900.0,17.4139,17.4139,17.3891,17.3953,239900.0
2013-07-08 11:55:00,28.16,28.19,28.14,28.18,352000.0,17.3953,17.4139,17.383,17.4077,352000.0
2013-07-08 12:00:00,28.18,28.2,28.16,28.17,249400.0,17.4077,17.42,17.3953,17.4015,249400.0
2013-07-08 12:05:00,28.17,28.18,28.14,28.15,140800.0,17.4015,17.4077,17.383,17.3891,140800.0
2013-07-08 12:10:00,28.15,28.16,28.14,28.14,141600.0,17.3891,17.3953,17.383,17.383,141600.0
2013-07-08 12:15:00,28.14,28.16,28.13,28.16,161200.0,17.383,17.3953,17.3768,17.3953,161200.0
2013-07-08 12:20:00,28.16,28.17,28.14,28.16,257200.0,17.3953,17.4015,17.383,17.3953,257200.0
2013-07-08 12:25:00,28.16,28.17,28.14,28.14,86500.0,17.3953,17.4015,17.383,17.383,86500.0
2013-07-08 12:30:00,28.14,28.16,28.13,28.15,76000.0,17.383,17.3953,17.3768,17.3891,76000.0
2013-07-08 12:35:00,28.15,28.16,28.14,28.16,150100.0,17.3891,17.3953,17.383,17.3953,150100.0
2013-07-08 12:40:00,28.16,28.16,28.12,28.14,205300.0,17.3953,17.3953,17.3706,17.383,205300.0
2013-07-08 12:45:00,28.13,28.14,28.09,28.1,694300.0,17.3768,17.383,17.3521,17.3583,694300.0
2013-07-08 12:50:00,28.1,28.17,28.09,28.17,358100.0,17.3583,17.4015,17.3521,17.4015,358100.0
2013-07-08 12:55:00,28.17,28.17,28.11,28.12,262400.0,17.4015,17.4015,17.3644,17.3706,262400.0
2013-07-08 13:00:00,28.12,28.15,28.11,28.15,216900.0,17.3706,17.3891,17.3644,17.3891,216900.0
2013-07-08 13:05:00,28.15,28.17,28.13,28.14,280100.0,17.3891,17.4015,17.3768,17.383,280100.0
2013-07-08 13:10:00,28.14,28.15,28.13,28.14,178400.0,17.383,17.3891,17.3768,17.383,178400.0
2013-07-08 13:15:00,28.14,28.15,28.11,28.14,260700.0,17.383,17.3891,17.3644,17.383,260700.0
2013-07-08 13:20:00,28.14,28.14,28.11,28.12,217700.0,17.383,17.383,17.3644,17.3706,217700.0
2013-07-08 13:25:00,28.13,28.14,28.12,28.13,213800.0,17.3768,17.383,17.3706,17.3768,213800.0
2013-07-08 13:30:00,28.13,28.15,28.12,28.14,138600.0,17.3768,17.3891,17.3706,17.383,138600.0
2013-07-08 13:35:00,28.15,28.16,28.14,28.16,121300.0,17.3891,17.3953,17.383,17.3953,121300.0
2013-07-08 13:40:00,28.16,28.18,28.15,28.18,215900.0,17.3953,17.4077,17.3891,17.4077,215900.0
2013-07-08 13:45:00,28.18,28.22,28.17,28.19,328300.0,17.4077,17.4324,17.4015,17.4139,328300.0
2013-07-08 13:50:00,28.19,28.19,28.15,28.15,214100.0,17.4139,17.4139,17.3891,17.3891,214100.0
2013-07-08 13:55:00,28.16,28.16,28.14,28.15,248600.0,17.3953,17.3953,17.383,17.3891,248600.0
2013-07-08 14:00:00,28.16,28.21,28.14,28.2,404300.0,17.3953,17.4262,17.383,17.42,404300.0
2013-07-08 14:05:00,28.2,28.23,28.19,28.2,397400.0,17.42,17.4386,17.4139,17.42,397400.0
2013-07-08 14:10:00,28.19,28.2,28.18,28.19,77900.0,17.4139,17.42,17.4077,17.4139,77900.0
2013-07-08 14:15:00,28.18,28.19,28.18,28.18,60800.0,17.4077,17.4139,17.4077,17.4077,60800.0
2013-07-08 14:20:00,28.19,28.19,28.15,28.17,340300.0,17.4139,17.4139,17.3891,17.4015,340300.0
2013-07-08 14:25:00,28.17,28.17,28.14,28.16,289500.0,17.4015,17.4015,17.383,17.3953,289500.0
2013-07-08 14:30:00,28.16,28.2,28.16,28.16,274700.0,17.3953,17.42,17.3953,17.3953,274700.0
2013-07-08 14:35:00,28.16,28.17,28.14,28.15,81800.0,17.3953,17.4015,17.383,17.3891,81800.0
2013-07-08 14:40:00,28.15,28.17,28.14,28.15,202000.0,17.3891,17.4015,17.383,17.3891,202000.0
2013-07-08 14:45:00,28.15,28.15,28.14,28.15,39600.0,17.3891,17.3891,17.383,17.3891,39600.0
2013-07-08 14:50:00,28.14,28.19,28.14,28.19,501800.0,17.383,17.4139,17.383,17.4139,501800.0
2013-07-08 14:55:00,28.19,28.19,28.17,28.18,79400.0,17.4139,17.4139,17.4015,17.4077,79400.0
2013-07-08 15:00:00,28.17,28.18,28.15,28.16,320200.0,17.4015,17.4077,17.3891,17.3953,320200.0
2013-07-08 15:05:00,28.16,28.16,28.14,28.15,157700.0,17.3953,17.3953,17.383,17.3891,157700.0
2013-07-08 15:10:00,28.15,28.17,28.14,28.16,355900.0,17.3891,17.4015,17.383,17.3953,355900.0
2013-07-08 15:15:00,28.17,28.17,28.14,28.17,156700.0,17.4015,17.4015,17.383,17.4015,156700.0
2013-07-08 15:20:00,28.17,28.18,28.15,28.17,297900.0,17.4015,17.4077,17.3891,17.4015,297900.0
2013-07-08 15:25:00,28.17,28.18,28.16,28.17,377100.0,17.4015,17.4077,17.3953,17.4015,377100.0
2013-07-08 15:30:00,28.18,28.19,28.16,28.19,392800.0,17.4077,17.4139,17.3953,17.4139,392800.0
2013-07-08 15:35:00,28.18,28.2,28.18,28.19,212000.0,17.4077,17.42,17.4077,17.4139,212000.0
2013-07-08 15:40:00,28.19,28.19,28.15,28.16,489500.0,17.4139,17.4139,17.3891,17.3953,489500.0
2013-07-08 15:45:00,28.16,28.16,28.14,28.14,356300.0,17.3953,17.3953,17.383,17.383,356300.0
2013-07-08 15:50:00,28.14,28.17,28.1,28.13,938800.0,17.383,17.4015,17.3583,17.3768,938800.0
2013-07-08 15:55:00,28.13,28.16,28.12,28.14,1194400.0,17.3768,17.3953,17.3706,17.383,1194400.0
2013-07-09 09:30:00,28.31,28.39,28.28,28.33,769100.0,17.488,17.5374,17.4695,17.5003,769100.0
2013-07-09 09:35:00,28.32,28.37,28.29,28.31,321900.0,17.4942,17.525,17.4756,17.488,321900.0
2013-07-09 09:40:00,28.32,28.37,28.27,28.34,447000.0,17.4942,17.525,17.4633,17.5065,447000.0
2013-07-09 09:45:00,28.34,28.35,28.28,28.31,291100.0,17.5065,17.5127,17.4695,17.488,291100.0
2013-07-09 09:50:00,28.31,28.36,28.29,28.36,270100.0,17.488,17.5189,17.4756,17.5189,270100.0
2013-07-09 09:55:00,28.36,28.38,28.32,28.37,299500.0,17.5189,17.5312,17.4942,17.525,299500.0
2013-07-09 10:00:00,28.37,28.38,28.31,28.33,448100.0,17.525,17.5312,17.488,17.5003,448100.0
2013-07-09 10:05:00,28.32,28.35,28.3,28.31,296900.0,17.4942,17.5127,17.4818,17.488,296900.0
2013-07-09 10:10:00,28.31,28.35,28.31,28.33,312200.0,17.488,17.5127,17.488,17.5003,312200.0
2013-07-09 10:15:00,28.33,28.33,28.28,28.32,538700.0,17.5003,17.5003,17.4695,17.4942,538700.0
2013-07-09 10:20:00,28.31,28.34,28.28,28.33,303500.0,17.488,17.5065,17.4695,17.5003,303500.0
2013-07-09 10:25:00,28.31,28.33,28.28,28.3,291300.0,17.488,17.5003,17.4695,17.4818,291300.0
2013-07-09 10:30:00,28.3,28.33,28.28,28.31,453900.0,17.4818,17.5003,17.4695,17.488,453900.0
2013-07-09 10:35:00,28.32,28.36,28.31,28.35,338000.0,17.4942,17.5189,17.488,17.5127,338000.0
2013-07-09 10:40:00,28.35,28.38,28.33,28.37,271100.0,17.5127,17.5312,17.5003,17.525,271100.0
2013-07-09 10:45:00,28.37,28.39,28.34,28.35,405100.0,17.525,17.5374,17.5065,17.5127,405100.0
2013-07-09 10:50:00,28.35,28.36,28.31,28.33,366900.0,17.5127,17.5189,17.488,17.5003,366900.0
2013-07-09 10:55:00,28.33,28.37,28.32,28.37,393400.0,17.5003,17.525,17.4942,17.525,393400.0
2013-07-09 11:00:00,28.37,28.4,28.36,28.36,370500.0,17.525,17.5436,17.5189,17.5189,370500.0
2013-07-09 11:05:00,28.36,28.38,28.35,28.38,344600.0,17.5189,17.5312,17.5127,17.5312,344600.0
2013-07-09 11:10:00,28.38,28.38,28.36,28.37,215400.0,17.5312,17.5312,17.5189,17.525,215400.0
2013-07-09 11:15:00,28.37,28.37,28.35,28.36,139700.0,17.525,17.525,17.5127,17.5189,139700.0
2013-07-09 11:20:00,28.36,28.37,28.35,28.35,258100.0,17.5189,17.525,17.5127,17.5127,258100.0
2013-07-09 11:25:00,28.35,28.36,28.34,28.35,217500.0,17.5127,17.5189,17.5065,17.5127,217500.0
2013-07-09 11:30:00,28.35,28.38,28.35,28.38,160300.0,17.5127,17.5312,17.5127,17.5312,160300.0
2013-07-09 11:35:00,28.38,28.39,28.36,28.38,349000.0,17.5312,17.5374,17.5189,17.5312,349000.0
2013-07-09 11:40:00,28.38,28.4,28.37,28.38,555600.0,17.5312,17.5436,17.525,17.5312,555600.0
2013-07-09 11:45:00,28.38,28.38,28.35,28.37,307200.0,17.5312,17.5312,17.5127,17.525,307200.0
2013-07-09 11:50:00,28.37,28.39,28.36,28.37,266800.0,17.525,17.5374,17.5189,17.525,266800.0
2013-07-09 11:55:00,28.37,28.37,28.34,28.35,187700.0,17.525,17.525,17.5065,17.5127,187700.0
2013-07-09 12:00:00,28.35,28.37,28.34,28.36,64400.0,17.5127,17.525,17.5065,17.5189,64400.0
2013-07-09 12:05:00,28.37,28.37,28.33,28.33,248900.0,17.525,17.525,17.5003,17.5003,248900.0
2013-07-09 12:10:00,28.33,28.37,28.33,28.36,141800.0,17.5003,17.525,17.5003,17.5189,141800.0
2013-07-09 12:15:00,28.36,28.37,28.35,28.37,122600.0,17.5189,17.525,17.5127,17.525,122600.0
2013-07-09 12:20:00,28.37,28.38,28.35,28.36,173000.0,17.525,17.5312,17.5127,17.5189,173000.0
2013-07-09 12:25:00,28.36,28.41,28.35,28.38,281100.0,17.5189,17.5498,17.5127,17.5312,281100.0
2013-07-09 12:30:00,28.39,28.41,28.38,28.41,141600.0,17.5374,17.5498,17.5312,17.5498,141600.0
2013-07-09 12:35:00,28.41,28.42,28.37,28.39,282800.0,17.5498,17.5559,17.525,17.5374,282800.0
2013-07-09 12:40:00,28.39,28.41,28.37,28.39,290400.0,17.5374,17.5498,17.525,17.5374,290400.0
2013-07-09 12:45:00,28.4,28.4,28.36,28.37,147300.0,17.5436,17.5436,17.5189,17.525,147300.0
2013-07-09 12:50:00,28.37,28.4,28.36,28.39,119600.0,17.525,17.5436,17.5189,17.5374,119600.0
2013-07-09 12:55:00,28.39,28.4,28.38,28.4,51100.0,17.5374,17.5436,17.5312,17.5436,51100.0
2013-07-09 13:00:00,28.39,28.43,28.39,28.4,149900.0,17.5374,17.5621,17.5374,17.5436,149900.0
2013-07-09 13:05:00,28.4,28.44,28.4,28.41,318200.0,17.5436,17.5683,17.5436,17.5498,318200.0
2013-07-09 13:10:00,28.42,28.42,28.38,28.4,266500.0,17.5559,17.5559,17.5312,17.5436,266500.0
2013-07-09 13:15:00,28.4,28.4,28.39,28.4,81500.0,17.5436,17.5436,17.5374,17.5436,81500.0
2013-07-09 13:20:00,28.4,28.4,28.37,28.38,237000.0,17.5436,17.5436,17.525,17.5312,237000.0
2013-07-09 13:25:00,28.38,28.39,28.35,28.37,459400.0,17.5312,17.5374,17.5127,17.525,459400.0
2013-07-09 13:30:00,28.38,28.39,28.35,28.39,387300.0,17.5312,17.5374,17.5127,17.5374,387300.0
2013-07-09 13:35:00,28.39,28.4,28.37,28.37,245000.0,17.5374,17.5436,17.525,17.525,245000.0
2013-07-09 13:40:00,28.37,28.39,28.35,28.39,179500.0,17.525,17.5374,17.5127,17.5374,179500.0
2013-07-09 13:45:00,28.39,28.41,28.38,28.39,606700.0,17.5374,17.5498,17.5312,17.5374,606700.0
2013-07-09 13:50:00,28.39,28.41,28.39,28.4,142300.0,17.5374,17.5498,17.5374,17.5436,142300.0
2013-07-09 13:55:00,28.4,28.41,28.39,28.41,150800.0,17.5436,17.5498,17.5374,17.5498,150800.0
2013-07-09 14:00:00,28.4,28.45,28.4,28.45,203300.0,17.5436,17.5745,17.5436,17.5745,203300.0
2013-07-09 14:05:00,28.45,28.47,28.43,28.45,470200.0,17.5745,17.5868,17.5621,17.5745,470200.0
2013-07-09 14:10:00,28.45,28.47,28.43,28.46,263600.0,17.5745,17.5868,17.5621,17.5806,263600.0
2013-07-09 14:15:00,28.46,28.47,28.43,28.44,233300.0,17.5806,17.5868,17.5621,17.5683,233300.0
2013-07-09 14:20:00,28.45,28.46,28.44,28.45,173300.0,17.5745,17.5806,17.5683,17.5745,173300.0
2013-07-09 14:25:00,28.45,28.47,28.44,28.46,148600.0,17.5745,17.5868,17.5683,17.5806,148600.0
2013-07-09 14:30:00,28.46,28.46,28.42,28.43,463700.0,17.5806,17.5806,17.5559,17.5621,463700.0
2013-07-09 14:35:00,28.42,28.43,28.38,28.39,755700.0,17.5559,17.5621,17.5312,17.5374,755700.0
2013-07-09 14:40:00,28.38,28.39,28.38,28.38,220400.0,17.5312,17.5374,17.5312,17.5312,220400.0
2013-07-09 14:45:00,28.39,28.39,28.38,28.39,238900.0,17.5374,17.5374,17.5312,17.5374,238900.0
2013-07-09 14:50:00,28.39,28.39,28.36,28.37,362600.0,17.5374,17.5374,17.5189,17.525,362600.0
2013-07-09 14:55:00,28.36,28.39,28.36,28.39,294500.0,17.5189,17.5374,17.5189,17.5374,294500.0
2013-07-09 15:00:00,28.38,28.39,28.35,28.35,355100.0,17.5312,17.5374,17.5127,17.5127,355100.0
2013-07-09 15:05:00,28.35,28.39,28.35,28.38,400300.0,17.5127,17.5374,17.5127,17.5312,400300.0
2013-07-09 15:10:00,28.39,28.44,28.38,28.41,696900.0,17.5374,17.5683,17.5312,17.5498,696900.0
2013-07-09 15:15:00,28.41,28.42,28.39,28.42,537600.0,17.5498,17.5559,17.5374,17.5559,537600.0
2013-07-09 15:20:00,28.42,28.42,28.39,28.4,274900.0,17.5559,17.5559,17.5374,17.5436,274900.0
2013-07-09 15:25:00,28.4,28.41,28.38,28.39,375500.0,17.5436,17.5498,17.5312,17.5374,375500.0
2013-07-09 15:30:00,28.38,28.39,28.34,28.38,388600.0,17.5312,17.5374,17.5065,17.5312,388600.0
2013-07-09 15:35:00,28.38,28.4,28.37,28.38,276100.0,17.5312,17.5436,17.525,17.5312,276100.0
2013-07-09 15:40:00,28.38,28.38,28.34,28.36,552800.0,17.5312,17.5312,17.5065,17.5189,552800.0
2013-07-09 15:45:00,28.36,28.37,28.32,28.32,559900.0,17.5189,17.525,17.4942,17.4942,559900.0
2013-07-09 15:50:00,28.32,28.33,28.28,28.29,878400.0,17.4942,17.5003,17.4695,17.4756,878400.0
2013-07-09 15:55:00,28.29,28.39,28.29,28.35,1338700.0,17.4756,17.5374,17.4756,17.5127,1338700.0
2013-07-10 09:30:00,28.45,28.5,28.36,28.46,834100.0,17.5745,17.6054,17.5189,17.5806,834100.0
2013-07-10 09:35:00,28.45,28.46,28.36,28.37,468300.0,17.5745,17.5806,17.5189,17.525,468300.0
2013-07-10 09:40:00,28.37,28.39,28.33,28.35,523000.0,17.525,17.5374,17.5003,17.5127,523000.0
2013-07-10 09:45:00,28.35,28.43,28.3,28.37,554200.0,17.5127,17.5621,17.4818,17.525,554200.0
2013-07-10 09:50:00,28.36,28.42,28.36,28.39,170500.0,17.5189,17.5559,17.5189,17.5374,170500.0
2013-07-10 09:55:00,28.39,28.42,28.38,28.41,240000.0,17.5374,17.5559,17.5312,17.5498,240000.0
2013-07-10 10:00:00,28.42,28.47,28.39,28.45,369700.0,17.5559,17.5868,17.5374,17.5745,369700.0
2013-07-10 10:05:00,28.45,28.48,28.42,28.46,343700.0,17.5745,17.593,17.5559,17.5806,343700.0
2013-07-10 10:10:00,28.46,28.47,28.43,28.43,175900.0,17.5806,17.5868,17.5621,17.5621,175900.0
2013-07-10 10:15:00,28.43,28.46,28.42,28.42,326600.0,17.5621,17.5806,17.5559,17.5559,326600.0
2013-07-10 10:20:00,28.43,28.47,28.42,28.46,395500.0,17.5621,17.5868,17.5559,17.5806,395500.0
2013-07-10 10:25:00,28.46,28.47,28.43,28.45,394300.0,17.5806,17.5868,17.5621,17.5745,394300.0
2013-07-10 10:30:00,28.46,28.46,28.41,28.41,429300.0,17.5806,17.5806,17.5498,17.5498,429300.0
2013-07-10 10:35:00,28.41,28.43,28.39,28.41,440100.0,17.5498,17.5621,17.5374,17.5498,440100.0
2013-07-10 10:40:00,28.42,28.43,28.39,28.4,275600.0,17.5559,17.5621,17.5374,17.5436,275600.0
2013-07-10 10:45:00,28.39,28.43,28.38,28.43,188500.0,17.5374,17.5621,17.5312,17.5621,188500.0
2013-07-10 10:50:00,28.43,28.44,28.41,28.44,329800.0,17.5621,17.5683,17.5498,17.5683,329800.0
2013-07-10 10:55:00,28.43,28.45,28.42,28.44,189400.0,17.5621,17.5745,17.5559,17.5683,189400.0
2013-07-10 11:00:00,28.44,28.46,28.43,28.45,264200.0,17.5683,17.5806,17.5621,17.5745,264200.0
2013-07-10 11:05:00,28.44,28.47,28.43,28.46,185500.0,17.5683,17.5868,17.5621,17.5806,185500.0
2013-07-10 11:10:00,28.46,28.48,28.45,28.48,250900.0,17.5806,17.593,17.5745,17.593,250900.0
2013-07-10 11:15:00,28.47,28.5,28.45,28.48,932000.0,17.5868,17.6054,17.5745,17.593,932000.0
2013-07-10 11:20:00,28.48,28.5,28.48,28.5,356500.0,17.593,17.6054,17.593,17.6054,356500.0
2013-07-10 11:25:00,28.5,28.5,28.46,28.46,468800.0,17.6054,17.6054,17.5806,17.5806,468800.0
2013-07-10 11:30:00,28.47,28.47,28.43,28.46,258200.0,17.5868,17.5868,17.5621,17.5806,258200.0
2013-07-10 11:35:00,28.46,28.47,28.46,28.46,141700.0,17.5806,17.5868,17.5806,17.5806,141700.0
2013-07-10 11:40:00,28.46,28.47,28.42,28.44,231000.0,17.5806,17.5868,17.5559,17.5683,231000.0
2013-07-10 11:45:00,28.44,28.44,28.39,28.4,320600.0,17.5683,17.5683,17.5374,17.5436,320600.0
2013-07-10 11:50:00,28.4,28.45,28.39,28.44,229700.0,17.5436,17.5745,17.5374,17.5683,229700.0
2013-07-10 11:55:00,28.43,28.45,28.42,28.45,245000.0,17.5621,17.5745,17.5559,17.5745,245000.0
2013-07-10 12:00:00,28.45,28.46,28.41,28.43,307300.0,17.5745,17.5806,17.5498,17.5621,307300.0
2013-07-10 12:05:00,28.43,28.44,28.42,28.43,188800.0,17.5621,17.5683,17.5559,17.5621,188800.0
2013-07-10 12:10:00,28.43,28.46,28.42,28.44,295300.0,17.5621,17.5806,17.5559,17.5683,295300.0
2013-07-10 12:15:00,28.44,28.45,28.41,28.42,253900.0,17.5683,17.5745,17.5498,17.5559,253900.0
2013-07-10 12:20:00,28.42,28.45,28.41,28.43,83200.0,17.5559,17.5745,17.5498,17.5621,83200.0
2013-07-10 12:25:00,28.44,28.44,28.4,28.4,148100.0,17.5683,17.5683,17.5436,17.5436,148100.0
2013-07-10 12:30:00,28.4,28.43,28.4,28.43,258700.0,17.5436,17.5621,17.5436,17.5621,258700.0
2013-07-10 12:35:00,28.42,28.45,28.42,28.44,219400.0,17.5559,17.5745,17.5559,17.5683,219400.0
2013-07-10 12:40:00,28.44,28.45,28.43,28.44,121800.0,17.5683,17.5745,17.5621,17.5683,121800.0
2013-07-10 12:45:00,28.43,28.45,28.42,28.44,152200.0,17.5621,17.5745,17.5559,17.5683,152200.0
2013-07-10 12:50:00,28.44,28.44,28.42,28.43,39600.0,17.5683,17.5683,17.5559,17.5621,39600.0
2013-07-10 12:55:00,28.42,28.43,28.4,28.4,246100.0,17.5559,17.5621,17.5436,17.5436,246100.0
2013-07-10 13:00:00,28.4,28.41,28.4,28.41,67100.0,17.5436,17.5498,17.5436,17.5498,67100.0
2013-07-10 13:05:00,28.41,28.43,28.4,28.41,159600.0,17.5498,17.5621,17.5436,17.5498,159600.0
2013-07-10 13:10:00,28.41,28.43,28.4,28.43,99000.0,17.5498,17.5621,17.5436,17.5621,99000.0
2013-07-10 13:15:00,28.43,28.43,28.41,28.42,244500.0,17.5621,17.5621,17.5498,17.5559,244500.0
2013-07-10 13:20:00,28.42,28.44,28.42,28.42,194800.0,17.5559,17.5683,17.5559,17.5559,194800.0
2013-07-10 13:25:00,28.42,28.42,28.4,28.41,121300.0,17.5559,17.5559,17.5436,17.5498,121300.0
2013-07-10 13:30:00,28.4,28.41,28.4,28.41,59100.0,17.5436,17.5498,17.5436,17.5498,59100.0
2013-07-10 13:35:00,28.4,28.41,28.4,28.4,59100.0,17.5436,17.5498,17.5436,17.5436,59100.0
2013-07-10 13:40:00,28.41,28.41,28.4,28.41,126300.0,17.5498,17.5498,17.5436,17.5498,126300.0
2013-07-10 13:45:00,28.4,28.41,28.4,28.4,194800.0,17.5436,17.5498,17.5436,17.5436,194800.0
2013-07-10 13:50:00,28.41,28.41,28.4,28.4,95200.0,17.5498,17.5498,17.5436,17.5436,95200.0
2013-07-10 13:55:00,28.4,28.41,28.38,28.4,200000.0,17.5436,17.5498,17.5312,17.5436,200000.0
2013-07-10 14:00:00,28.4,28.51,28.38,28.48,1324200.0,17.5436,17.6115,17.5312,17.593,1324200.0
2013-07-10 14:05:00,28.49,28.49,28.42,28.46,523100.0,17.5992,17.5992,17.5559,17.5806,523100.0
2013-07-10 14:10:00,28.47,28.5,28.43,28.48,679800.0,17.5868,17.6054,17.5621,17.593,679800.0
2013-07-10 14:15:00,28.48,28.5,28.46,28.49,495200.0,17.593,17.6054,17.5806,17.5992,495200.0
2013-07-10 14:20:00,28.49,28.5,28.42,28.44,683500.0,17.5992,17.6054,17.5559,17.5683,683500.0
2013-07-10 14:25:00,28.44,28.45,28.4,28.42,380100.0,17.5683,17.5745,17.5436,17.5559,380100.0
2013-07-10 14:30:00,28.42,28.44,28.41,28.43,192300.0,17.5559,17.5683,17.5498,17.5621,192300.0
2013-07-10 14:35:00,28.43,28.43,28.38,28.39,523800.0,17.5621,17.5621,17.5312,17.5374,523800.0
2013-07-10 14:40:00,28.39,28.43,28.38,28.43,289100.0,17.5374,17.5621,17.5312,17.5621,289100.0
2013-07-10 14:45:00,28.43,28.43,28.33,28.36,341300.0,17.5621,17.5621,17.5003,17.5189,341300.0
2013-07-10 14:50:00,28.35,28.37,28.33,28.34,442000.0,17.5127,17.525,17.5003,17.5065,442000.0
2013-07-10 14:55:00,28.35,28.39,28.33,28.35,320600.0,17.5127,17.5374,17.5003,17.5127,320600.0
2013-07-10 15:00:00,28.36,28.4,28.35,28.39,296100.0,17.5189,17.5436,17.5127,17.5374,296100.0
2013-07-10 15:05:00,28.38,28.39,28.34,28.36,236600.0,17.5312,17.5374,17.5065,17.5189,236600.0
2013-07-10 15:10:00,28.35,28.39,28.34,28.36,437000.0,17.5127,17.5374,17.5065,17.5189,437000.0
2013-07-10 15:15:00,28.35,28.38,28.34,28.38,183400.0,17.5127,17.5312,17.5065,17.5312,183400.0
2013-07-10 15:20:00,28.38,28.42,28.38,28.41,244700.0,17.5312,17.5559,17.5312,17.5498,244700.0
2013-07-10 15:25:00,28.42,28.47,28.41,28.46,440600.0,17.5559,17.5868,17.5498,17.5806,440600.0
2013-07-10 15:30:00,28.46,28.46,28.38,28.42,286700.0,17.5806,17.5806,17.5312,17.5559,286700.0
2013-07-10 15:35:00,28.42,28.42,28.39,28.41,338500.0,17.5559,17.5559,17.5374,17.5498,338500.0
2013-07-10 15:40:00,28.41,28.45,28.4,28.45,287700.0,17.5498,17.5745,17.5436,17.5745,287700.0
2013-07-10 15:45:00,28.45,28.46,28.42,28.43,369100.0,17.5745,17.5806,17.5559,17.5621,369100.0
2013-07-10 15:50:00,28.42,28.44,28.41,28.44,530400.0,17.5559,17.5683,17.5498,17.5683,530400.0
2013-07-10 15:55:00,28.44,28.48,28.42,28.44,791000.0,17.5683,17.593,17.5559,17.5683,791000.0
2013-07-11 09:30:00,28.84,28.88,28.75,28.77,1080000.0,17.8154,17.8401,17.7598,17.7721,1080000.0
2013-07-11 09:35:00,28.78,28.78,28.61,28.68,740700.0,17.7783,17.7783,17.6733,17.7165,740700.0
2013-07-11 09:40:00,28.69,28.76,28.69,28.74,577000.0,17.7227,17.766,17.7227,17.7536,577000.0
2013-07-11 09:45:00,28.74,28.76,28.69,28.71,832900.0,17.7536,17.766,17.7227,17.7351,832900.0
2013-07-11 09:50:00,28.7,28.78,28.68,28.73,588700.0,17.7289,17.7783,17.7165,17.7474,588700.0
2013-07-11 09:55:00,28.73,28.74,28.71,28.72,423100.0,17.7474,17.7536,17.7351,17.7413,423100.0
2013-07-11 10:00:00,28.72,28.74,28.71,28.73,510400.0,17.7413,17.7536,17.7351,17.7474,510400.0
2013-07-11 10:05:00,28.73,28.74,28.7,28.72,577400.0,17.7474,17.7536,17.7289,17.7413,577400.0
2013-07-11 10:10:00,28.72,28.75,28.71,28.75,670300.0,17.7413,17.7598,17.7351,17.7598,670300.0
2013-07-11 10:15:00,28.75,28.77,28.72,28.72,516400.0,17.7598,17.7721,17.7413,17.7413,516400.0
2013-07-11 10:20:00,28.72,28.77,28.71,28.76,494400.0,17.7413,17.7721,17.7351,17.766,494400.0
2013-07-11 10:25:00,28.76,28.79,28.75,28.77,549800.0,17.766,17.7845,17.7598,17.7721,549800.0
2013-07-11 10:30:00,28.76,28.78,28.73,28.74,513600.0,17.766,17.7783,17.7474,17.7536,513600.0
2013-07-11 10:35:00,28.75,28.78,28.74,28.76,225400.0,17.7598,17.7783,17.7536,17.766,225400.0
2013-07-11 10:40:00,28.77,28.81,28.76,28.79,336900.0,17.7721,17.7968,17.766,17.7845,336900.0
2013-07-11 10:45:00,28.79,28.8,28.74,28.78,406400.0,17.7845,17.7907,17.7536,17.7783,406400.0
2013-07-11 10:50:00,28.77,28.81,28.76,28.79,307600.0,17.7721,17.7968,17.766,17.7845,307600.0
2013-07-11 10:55:00,28.8,28.81,28.77,28.8,447200.0,17.7907,17.7968,17.7721,17.7907,447200.0
2013-07-11 11:00:00,28.79,28.8,28.76,28.76,350400.0,17.7845,17.7907,17.766,17.766,350400.0
2013-07-11 11:05:00,28.76,28.81,28.75,28.8,401800.0,17.766,17.7968,17.7598,17.7907,401800.0
2013-07-11 11:10:00,28.8,28.83,28.79,28.8,431100.0,17.7907,17.8092,17.7845,17.7907,431100.0
2013-07-11 11:15:00,28.8,28.81,28.77,28.79,246700.0,17.7907,17.7968,17.7721,17.7845,246700.0
2013-07-11 11:20:00,28.79,28.81,28.77,28.8,330000.0,17.7845,17.7968,17.7721,17.7907,330000.0
2013-07-11 11:25:00,28.8,28.83,28.79,28.82,210700.0,17.7907,17.8092,17.7845,17.803,210700.0
2013-07-11 11:30:00,28.83,28.86,28.8,28.8,428800.0,17.8092,17.8277,17.7907,17.7907,428800.0
2013-07-11 11:35:00,28.81,28.83,28.8,28.81,272600.0,17.7968,17.8092,17.7907,17.7968,272600.0
2013-07-11 11:40:00,28.82,28.82,28.79,28.81,299300.0,17.803,17.803,17.7845,17.7968,299300.0
2013-07-11 11:45:00,28.81,28.84,28.79,28.84,380600.0,17.7968,17.8154,17.7845,17.8154,380600.0
2013-07-11 11:50:00,28.84,28.84,28.81,28.81,248500.0,17.8154,17.8154,17.7968,17.7968,248500.0
2013-07-11 11:55:00,28.82,28.82,28.8,28.8,271700.0,17.803,17.803,17.7907,17.7907,271700.0
2013-07-11 12:00:00,28.8,28.81,28.78,28.79,337800.0,17.7907,17.7968,17.7783,17.7845,337800.0
2013-07-11 12:05:00,28.79,28.8,28.78,28.78,221200.0,17.7845,17.7907,17.7783,17.7783,221200.0
2013-07-11 12:10:00,28.78,28.84,28.78,28.83,354200.0,17.7783,17.8154,17.7783,17.8092,354200.0
2013-07-11 12:15:00,28.82,28.84,28.81,28.83,203000.0,17.803,17.8154,17.7968,17.8092,203000.0
2013-07-11 12:20:00,28.83,28.84,28.81,28.81,210700.0,17.8092,17.8154,17.7968,17.7968,210700.0
2013-07-11 12:25:00,28.81,28.82,28.79,28.8,139000.0,17.7968,17.803,17.7845,17.7907,139000.0
2013-07-11 12:30:00,28.79,28.82,28.78,28.82,211200.0,17.7845,17.803,17.7783,17.803,211200.0
2013-07-11 12:35:00,28.81,28.81,28.78,28.79,227400.0,17.7968,17.7968,17.7783,17.7845,227400.0
2013-07-11 12:40:00,28.78,28.83,28.78,28.81,257800.0,17.7783,17.8092,17.7783,17.7968,257800.0
2013-07-11 12:45:00,28.82,28.82,28.79,28.8,139000.0,17.803,17.803,17.7845,17.7907,139000.0
2013-07-11 12:50:00,28.8,28.82,28.79,28.81,235400.0,17.7907,17.803,17.7845,17.7968,235400.0
2013-07-11 12:55:00,28.81,28.82,28.78,28.78,299500.0,17.7968,17.803,17.7783,17.7783,299500.0
2013-07-11 13:00:00,28.78,28.82,28.78,28.81,205300.0,17.7783,17.803,17.7783,17.7968,205300.0
2013-07-11 13:05:00,28.81,28.81,28.79,28.8,133600.0,17.7968,17.7968,17.7845,17.7907,133600.0
2013-07-11 13:10:00,28.8,28.83,28.8,28.8,234600.0,17.7907,17.8092,17.7907,17.7907,234600.0
2013-07-11 13:15:00,28.81,28.82,28.8,28.81,162600.0,17.7968,17.803,17.7907,17.7968,162600.0
2013-07-11 13:20:00,28.81,28.82,28.79,28.8,322000.0,17.7968,17.803,17.7845,17.7907,322000.0
2013-07-11 13:25:00,28.8,28.8,28.77,28.77,306200.0,17.7907,17.7907,17.7721,17.7721,306200.0
2013-07-11 13:30:00,28.77,28.79,28.75,28.79,343200.0,17.7721,17.7845,17.7598,17.7845,343200.0
2013-07-11 13:35:00,28.78,28.84,28.78,28.84,254400.0,17.7783,17.8154,17.7783,17.8154,254400.0
2013-07-11 13:40:00,28.84,28.85,28.82,28.83,245600.0,17.8154,17.8216,17.803,17.8092,245600.0
2013-07-11 13:45:00,28.83,28.85,28.82,28.82,252500.0,17.8092,17.8216,17.803,17.803,252500.0
2013-07-11 13:50:00,28.82,28.85,28.82,28.84,205200.0,17.803,17.8216,17.803,17.8154,205200.0
2013-07-11 13:55:00,28.85,28.85,28.82,28.83,272600.0,17.8216,17.8216,17.803,17.8092,272600.0
2013-07-11 14:00:00,28.83,28.85,28.82,28.83,161700.0,17.8092,17.8216,17.803,17.8092,161700.0
2013-07-11 14:05:00,28.83,28.84,28.82,28.83,261900.0,17.8092,17.8154,17.803,17.8092,261900.0
2013-07-11 14:10:00,28.83,28.85,28.81,28.83,399800.0,17.8092,17.8216,17.7968,17.8092,399800.0
2013-07-11 14:15:00,28.83,28.84,28.82,28.84,220300.0,17.8092,17.8154,17.803,17.8154,220300.0
2013-07-11 14:20:00,28.84,28.85,28.82,28.84,304300.0,17.8154,17.8216,17.803,17.8154,304300.0
2013-07-11 14:25:00,28.83,28.86,28.82,28.82,446900.0,17.8092,17.8277,17.803,17.803,446900.0
2013-07-11 14:30:00,28.82,28.88,28.82,28.86,598000.0,17.803,17.8401,17.803,17.8277,598000.0
2013-07-11 14:35:00,28.87,28.87,28.82,28.82,328300.0,17.8339,17.8339,17.803,17.803,328300.0
2013-07-11 14:40:00,28.82,28.84,28.81,28.84,185800.0,17.803,17.8154,17.7968,17.8154,185800.0
2013-07-11 14:45:00,28.83,28.87,28.83,28.87,156100.0,17.8092,17.8339,17.8092,17.8339,156100.0
2013-07-11 14:50:00,28.87,28.88,28.86,28.86,305700.0,17.8339,17.8401,17.8277,17.8277,305700.0
2013-07-11 14:55:00,28.86,28.86,28.82,28.85,225800.0,17.8277,17.8277,17.803,17.8216,225800.0
2013-07-11 15:00:00,28.85,28.88,28.83,28.83,432100.0,17.8216,17.8401,17.8092,17.8092,432100.0
2013-07-11 15:05:00,28.83,28.86,28.83,28.85,285800.0,17.8092,17.8277,17.8092,17.8216,285800.0
2013-07-11 15:10:00,28.85,28.85,28.84,28.85,181100.0,17.8216,17.8216,17.8154,17.8216,181100.0
2013-07-11 15:15:00,28.85,28.86,28.83,28.83,304600.0,17.8216,17.8277,17.8092,17.8092,304600.0
2013-07-11 15:20:00,28.83,28.86,28.82,28.84,869100.0,17.8092,17.8277,17.803,17.8154,869100.0
2013-07-11 15:25:00,28.84,28.85,28.83,28.84,313900.0,17.8154,17.8216,17.8092,17.8154,313900.0
2013-07-11 15:30:00,28.84,28.85,28.82,28.84,603400.0,17.8154,17.8216,17.803,17.8154,603400.0
2013-07-11 15:35:00,28.84,28.85,28.83,28.85,460700.0,17.8154,17.8216,17.8092,17.8216,460700.0
2013-07-11 15:40:00,28.85,28.9,28.84,28.9,843800.0,17.8216,17.8524,17.8154,17.8524,843800.0
2013-07-11 15:45:00,28.9,28.9,28.86,28.86,984100.0,17.8524,17.8524,17.8277,17.8277,984100.0
2013-07-11 15:50:00,28.86,28.87,28.81,28.83,1249600.0,17.8277,17.8339,17.7968,17.8092,1249600.0
2013-07-11 15:55:00,28.83,28.87,28.78,28.81,2585700.0,17.8092,17.8339,17.7783,17.7968,2585700.0
2013-07-12 09:30:00,28.5,28.66,28.46,28.63,1806000.0,17.6054,17.7042,17.5806,17.6857,1806000.0
2013-07-12 09:35:00,28.63,28.64,28.51,28.56,921200.0,17.6857,17.6918,17.6115,17.6424,921200.0
2013-07-12 09:40:00,28.55,28.63,28.51,28.52,729600.0,17.6362,17.6857,17.6115,17.6177,729600.0
2013-07-12 09:45:00,28.52,28.61,28.52,28.59,566900.0,17.6177,17.6733,17.6177,17.6609,566900.0
2013-07-12 09:50:00,28.59,28.59,28.53,28.55,413900.0,17.6609,17.6609,17.6239,17.6362,413900.0
2013-07-12 09:55:00,28.54,28.6,28.53,28.6,450600.0,17.6301,17.6671,17.6239,17.6671,450600.0
2013-07-12 10:00:00,28.6,28.64,28.56,28.64,500100.0,17.6671,17.6918,17.6424,17.6918,500100.0
2013-07-12 10:05:00,28.64,28.65,28.57,28.58,422700.0,17.6918,17.698,17.6486,17.6548,422700.0
2013-07-12 10:10:00,28.58,28.64,28.58,28.62,445200.0,17.6548,17.6918,17.6548,17.6795,445200.0
2013-07-12 10:15:00,28.62,28.69,28.61,28.67,344500.0,17.6795,17.7227,17.6733,17.7104,344500.0
2013-07-12 10:20:00,28.67,28.69,28.63,28.67,375600.0,17.7104,17.7227,17.6857,17.7104,375600.0
2013-07-12 10:25:00,28.67,28.68,28.63,28.63,548000.0,17.7104,17.7165,17.6857,17.6857,548000.0
2013-07-12 10:30:00,28.63,28.64,28.6,28.6,259800.0,17.6857,17.6918,17.6671,17.6671,259800.0
2013-07-12 10:35:00,28.6,28.63,28.59,28.62,293100.0,17.6671,17.6857,17.6609,17.6795,293100.0
2013-07-12 10:40:00,28.63,28.66,28.61,28.63,666300.0,17.6857,17.7042,17.6733,17.6857,666300.0
2013-07-12 10:45:00,28.64,28.64,28.58,28.59,252000.0,17.6918,17.6918,17.6548,17.6609,252000.0
2013-07-12 10:50:00,28.59,28.62,28.58,28.59,319000.0,17.6609,17.6795,17.6548,17.6609,319000.0
2013-07-12 10:55:00,28.59,28.6,28.52,28.52,423900.0,17.6609,17.6671,17.6177,17.6177,423900.0
2013-07-12 11:00:00,28.52,28.59,28.52,28.56,401700.0,17.6177,17.6609,17.6177,17.6424,401700.0
2013-07-12 11:05:00,28.56,28.6,28.56,28.56,136900.0,17.6424,17.6671,17.6424,17.6424,136900.0
2013-07-12 11:10:00,28.56,28.65,28.56,28.64,296100.0,17.6424,17.698,17.6424,17.6918,296100.0
2013-07-12 11:15:00,28.65,28.65,28.61,28.64,233600.0,17.698,17.698,17.6733,17.6918,233600.0
2013-07-12 11:20:00,28.64,28.65,28.62,28.62,161300.0,17.6918,17.698,17.6795,17.6795,161300.0
2013-07-12 11:25:00,28.62,28.62,28.53,28.53,428200.0,17.6795,17.6795,17.6239,17.6239,428200.0
2013-07-12 11:30:00,28.53,28.57,28.53,28.55,264600.0,17.6239,17.6486,17.6239,17.6362,264600.0
2013-07-12 11:35:00,28.55,28.58,28.55,28.55,174600.0,17.6362,17.6548,17.6362,17.6362,174600.0
2013-07-12 11:40:00,28.56,28.61,28.55,28.59,222200.0,17.6424,17.6733,17.6362,17.6609,222200.0
2013-07-12 11:45:00,28.59,28.61,28.58,28.59,225300.0,17.6609,17.6733,17.6548,17.6609,225300.0
2013-07-12 11:50:00,28.6,28.62,28.59,28.6,151300.0,17.6671,17.6795,17.6609,17.6671,151300.0
2013-07-12 11:55:00,28.61,28.61,28.59,28.6,100900.0,17.6733,17.6733,17.6609,17.6671,100900.0
2013-07-12 12:00:00,28.59,28.6,28.56,28.56,274700.0,17.6609,17.6671,17.6424,17.6424,274700.0
2013-07-12 12:05:00,28.56,28.58,28.55,28.57,248800.0,17.6424,17.6548,17.6362,17.6486,248800.0
2013-07-12 12:10:00,28.57,28.59,28.55,28.58,452400.0,17.6486,17.6609,17.6362,17.6548,452400.0
2013-07-12 12:15:00,28.58,28.58,28.55,28.57,140200.0,17.6548,17.6548,17.6362,17.6486,140200.0
2013-07-12 12:20:00,28.57,28.6,28.56,28.59,195100.0,17.6486,17.6671,17.6424,17.6609,195100.0
2013-07-12 12:25:00,28.59,28.61,28.58,28.59,223400.0,17.6609,17.6733,17.6548,17.6609,223400.0
2013-07-12 12:30:00,28.59,28.62,28.59,28.61,147100.0,17.6609,17.6795,17.6609,17.6733,147100.0
2013-07-12 12:35:00,28.61,28.61,28.57,28.58,190600.0,17.6733,17.6733,17.6486,17.6548,190600.0
2013-07-12 12:40:00,28.59,28.64,28.58,28.62,258600.0,17.6609,17.6918,17.6548,17.6795,258600.0
2013-07-12 12:45:00,28.62,28.65,28.61,28.61,189900.0,17.6795,17.698,17.6733,17.6733,189900.0
2013-07-12 12:50:00,28.61,28.66,28.61,28.63,154600.0,17.6733,17.7042,17.6733,17.6857,154600.0
2013-07-12 12:55:00,28.64,28.66,28.63,28.65,133800.0,17.6918,17.7042,17.6857,17.698,133800.0
2013-07-12 13:00:00,28.66,28.67,28.62,28.63,258300.0,17.7042,17.7104,17.6795,17.6857,258300.0
2013-07-12 13:05:00,28.62,28.66,28.62,28.66,457700.0,17.6795,17.7042,17.6795,17.7042,457700.0
2013-07-12 13:10:00,28.65,28.68,28.65,28.67,290500.0,17.698,17.7165,17.698,17.7104,290500.0
2013-07-12 13:15:00,28.67,28.7,28.66,28.68,314600.0,17.7104,17.7289,17.7042,17.7165,314600.0
2013-07-12 13:20:00,28.67,28.7,28.67,28.69,324400.0,17.7104,17.7289,17.7104,17.7227,324400.0
2013-07-12 13:25:00,28.69,28.69,28.65,28.66,165100.0,17.7227,17.7227,17.698,17.7042,165100.0
2013-07-12 13:30:00,28.65,28.68,28.63,28.63,305500.0,17.698,17.7165,17.6857,17.6857,305500.0
2013-07-12 13:35:00,28.64,28.65,28.63,28.64,207200.0,17.6918,17.698,17.6857,17.6918,207200.0
2013-07-12 13:40:00,28.65,28.65,28.62,28.63,266500.0,17.698,17.698,17.6795,17.6857,266500.0
2013-07-12 13:45:00,28.63,28.68,28.62,28.67,254400.0,17.6857,17.7165,17.6795,17.7104,254400.0
2013-07-12 13:50:00,28.67,28.67,28.64,28.64,109400.0,17.7104,17.7104,17.6918,17.6918,109400.0
2013-07-12 13:55:00,28.64,28.65,28.63,28.63,140400.0,17.6918,17.698,17.6857,17.6857,140400.0
2013-07-12 14:00:00,28.63,28.69,28.63,28.68,298600.0,17.6857,17.7227,17.6857,17.7165,298600.0
2013-07-12 14:05:00,28.68,28.71,28.67,28.71,228000.0,17.7165,17.7351,17.7104,17.7351,228000.0
2013-07-12 14:10:00,28.7,28.73,28.7,28.71,245700.0,17.7289,17.7474,17.7289,17.7351,245700.0
2013-07-12 14:15:00,28.71,28.72,28.68,28.69,252800.0,17.7351,17.7413,17.7165,17.7227,252800.0
2013-07-12 14:20:00,28.69,28.72,28.69,28.71,205700.0,17.7227,17.7413,17.7227,17.7351,205700.0
2013-07-12 14:25:00,28.71,28.71,28.66,28.68,413300.0,17.7351,17.7351,17.7042,17.7165,413300.0
2013-07-12 14:30:00,28.67,28.68,28.66,28.67,162100.0,17.7104,17.7165,17.7042,17.7104,162100.0
2013-07-12 14:35:00,28.67,28.7,28.66,28.69,211800.0,17.7104,17.7289,17.7042,17.7227,211800.0
2013-07-12 14:40:00,28.69,28.73,28.68,28.71,239800.0,17.7227,17.7474,17.7165,17.7351,239800.0
2013-07-12 14:45:00,28.71,28.72,28.67,28.69,158700.0,17.7351,17.7413,17.7104,17.7227,158700.0
2013-07-12 14:50:00,28.69,28.72,28.69,28.71,143200.0,17.7227,17.7413,17.7227,17.7351,143200.0
2013-07-12 14:55:00,28.71,28.72,28.68,28.7,253200.0,17.7351,17.7413,17.7165,17.7289,253200.0
2013-07-12 15:00:00,28.71,28.71,28.68,28.68,108400.0,17.7351,17.7351,17.7165,17.7165,108400.0
2013-07-12 15:05:00,28.69,28.7,28.68,28.69,170600.0,17.7227,17.7289,17.7165,17.7227,170600.0
2013-07-12 15:10:00,28.69,28.71,28.68,28.68,191600.0,17.7227,17.7351,17.7165,17.7165,191600.0
2013-07-12 15:15:00,28.69,28.71,28.68,28.68,203500.0,17.7227,17.7351,17.7165,17.7165,203500.0
2013-07-12 15:20:00,28.68,28.72,28.68,28.71,285200.0,17.7165,17.7413,17.7165,17.7351,285200.0
2013-07-12 15:25:00,28.71,28.72,28.69,28.72,388700.0,17.7351,17.7413,17.7227,17.7413,388700.0
2013-07-12 15:30:00,28.72,28.72,28.69,28.71,251300.0,17.7413,17.7413,17.7227,17.7351,251300.0
2013-07-12 15:35:00,28.71,28.73,28.68,28.72,472300.0,17.7351,17.7474,17.7165,17.7413,472300.0
2013-07-12 15:40:00,28.72,28.78,28.71,28.77,455500.0,17.7413,17.7783,17.7351,17.7721,455500.0
2013-07-12 15:45:00,28.77,28.81,28.76,28.78,715900.0,17.7721,17.7968,17.766,17.7783,715900.0
2013-07-12 15:50:00,28.79,28.79,28.74,28.76,713800.0,17.7845,17.7845,17.7536,17.766,713800.0
2013-07-12 15:55:00,28.76,28.81,28.75,28.79,1654900.0,17.766,17.7968,17.7598,17.7845,1654900.0
2013-07-15 09:30:00,28.79,28.84,28.71,28.71,1218500.0,17.7845,17.8154,17.7351,17.7351,1218500.0
2013-07-15 09:35:00,28.71,28.77,28.69,28.77,530600.0,17.7351,17.7721,17.7227,17.7721,530600.0
2013-07-15 09:40:00,28.77,28.77,28.65,28.65,361400.0,17.7721,17.7721,17.698,17.698,361400.0
2013-07-15 09:45:00,28.66,28.66,28.59,28.63,781200.0,17.7042,17.7042,17.6609,17.6857,781200.0
2013-07-15 09:50:00,28.62,28.64,28.56,28.58,626300.0,17.6795,17.6918,17.6424,17.6548,626300.0
2013-07-15 09:55:00,28.58,28.62,28.56,28.59,538500.0,17.6548,17.6795,17.6424,17.6609,538500.0
2013-07-15 10:00:00,28.59,28.59,28.53,28.59,470800.0,17.6609,17.6609,17.6239,17.6609,470800.0
2013-07-15 10:05:00,28.59,28.65,28.59,28.62,422800.0,17.6609,17.698,17.6609,17.6795,422800.0
2013-07-15 10:10:00,28.63,28.64,28.6,28.64,370700.0,17.6857,17.6918,17.6671,17.6918,370700.0
2013-07-15 10:15:00,28.64,28.67,28.61,28.64,339300.0,17.6918,17.7104,17.6733,17.6918,339300.0
2013-07-15 10:20:00,28.64,28.68,28.63,28.67,243200.0,17.6918,17.7165,17.6857,17.7104,243200.0
2013-07-15 10:25:00,28.66,28.69,28.65,28.67,198600.0,17.7042,17.7227,17.698,17.7104,198600.0
2013-07-15 10:30:00,28.67,28.69,28.64,28.65,342500.0,17.7104,17.7227,17.6918,17.698,342500.0
2013-07-15 10:35:00,28.64,28.69,28.64,28.65,451900.0,17.6918,17.7227,17.6918,17.698,451900.0
2013-07-15 10:40:00,28.65,28.68,28.64,28.66,306600.0,17.698,17.7165,17.6918,17.7042,306600.0
2013-07-15 10:45:00,28.66,28.71,28.66,28.7,246200.0,17.7042,17.7351,17.7042,17.7289,246200.0
2013-07-15 10:50:00,28.71,28.74,28.69,28.73,307800.0,17.7351,17.7536,17.7227,17.7474,307800.0
2013-07-15 10:55:00,28.73,28.77,28.71,28.75,329900.0,17.7474,17.7721,17.7351,17.7598,329900.0
2013-07-15 11:00:00,28.76,28.78,28.74,28.74,544100.0,17.766,17.7783,17.7536,17.7536,544100.0
2013-07-15 11:05:00,28.74,28.75,28.72,28.72,149800.0,17.7536,17.7598,17.7413,17.7413,149800.0
2013-07-15 11:10:00,28.72,28.75,28.72,28.75,221900.0,17.7413,17.7598,17.7413,17.7598,221900.0
2013-07-15 11:15:00,28.74,28.75,28.71,28.73,175800.0,17.7536,17.7598,17.7351,17.7474,175800.0
2013-07-15 11:20:00,28.73,28.74,28.71,28.71,294400.0,17.7474,17.7536,17.7351,17.7351,294400.0
2013-07-15 11:25:00,28.72,28.75,28.7,28.74,304000.0,17.7413,17.7598,17.7289,17.7536,304000.0
2013-07-15 11:30:00,28.74,28.77,28.72,28.77,316900.0,17.7536,17.7721,17.7413,17.7721,316900.0
2013-07-15 11:35:00,28.77,28.78,28.74,28.75,221300.0,17.7721,17.7783,17.7536,17.7598,221300.0
2013-07-15 11:40:00,28.75,28.79,28.74,28.78,171900.0,17.7598,17.7845,17.7536,17.7783,171900.0
2013-07-15 11:45:00,28.78,28.79,28.74,28.75,705300.0,17.7783,17.7845,17.7536,17.7598,705300.0
2013-07-15 11:50:00,28.76,28.77,28.75,28.76,119400.0,17.766,17.7721,17.7598,17.766,119400.0
2013-07-15 11:55:00,28.77,28.77,28.74,28.76,368300.0,17.7721,17.7721,17.7536,17.766,368300.0
2013-07-15 12:00:00,28.76,28.79,28.75,28.77,230500.0,17.766,17.7845,17.7598,17.7721,230500.0
2013-07-15 12:05:00,28.77,28.78,28.76,28.77,444100.0,17.7721,17.7783,17.766,17.7721,444100.0
2013-07-15 12:10:00,28.78,28.78,28.74,28.74,113600.0,17.7783,17.7783,17.7536,17.7536,113600.0
2013-07-15 12:15:00,28.75,28.76,28.73,28.75,212800.0,17.7598,17.766,17.7474,17.7598,212800.0
2013-07-15 12:20:00,28.74,28.78,28.74,28.77,224700.0,17.7536,17.7783,17.7536,17.7721,224700.0
2013-07-15 12:25:00,28.77,28.78,28.75,28.77,175700.0,17.7721,17.7783,17.7598,17.7721,175700.0
2013-07-15 12:30:00,28.77,28.79,28.77,28.79,158300.0,17.7721,17.7845,17.7721,17.7845,158300.0
2013-07-15 12:35:00,28.78,28.79,28.74,28.76,181700.0,17.7783,17.7845,17.7536,17.766,181700.0
2013-07-15 12:40:00,28.76,28.78,28.74,28.76,289100.0,17.766,17.7783,17.7536,17.766,289100.0
2013-07-15 12:45:00,28.76,28.76,28.73,28.74,293300.0,17.766,17.766,17.7474,17.7536,293300.0
2013-07-15 12:50:00,28.74,28.75,28.73,28.75,93400.0,17.7536,17.7598,17.7474,17.7598,93400.0
2013-07-15 12:55:00,28.74,28.75,28.72,28.74,203300.0,17.7536,17.7598,17.7413,17.7536,203300.0
2013-07-15 13:00:00,28.75,28.75,28.72,28.74,203100.0,17.7598,17.7598,17.7413,17.7536,203100.0
2013-07-15 13:05:00,28.75,28.75,28.72,28.74,266300.0,17.7598,17.7598,17.7413,17.7536,266300.0
2013-07-15 13:10:00,28.75,28.75,28.72,28.73,248600.0,17.7598,17.7598,17.7413,17.7474,248600.0
2013-07-15 13:15:00,28.73,28.75,28.7,28.71,184500.0,17.7474,17.7598,17.7289,17.7351,184500.0
2013-07-15 13:20:00,28.7,28.74,28.7,28.71,289300.0,17.7289,17.7536,17.7289,17.7351,289300.0
2013-07-15 13:25:00,28.7,28.72,28.7,28.71,118200.0,17.7289,17.7413,17.7289,17.7351,118200.0
2013-07-15 13:30:00,28.71,28.73,28.7,28.72,126600.0,17.7351,17.7474,17.7289,17.7413,126600.0
2013-07-15 13:35:00,28.71,28.74,28.71,28.74,262500.0,17.7351,17.7536,17.7351,17.7536,262500.0
2013-07-15 13:40:00,28.73,28.75,28.72,28.74,203600.0,17.7474,17.7598,17.7413,17.7536,203600.0
2013-07-15 13:45:00,28.74,28.78,28.73,28.78,170100.0,17.7536,17.7783,17.7474,17.7783,170100.0
2013-07-15 13:50:00,28.78,28.78,28.76,28.78,263800.0,17.7783,17.7783,17.766,17.7783,263800.0
2013-07-15 13:55:00,28.77,28.79,28.77,28.78,186600.0,17.7721,17.7845,17.7721,17.7783,186600.0
2013-07-15 14:00:00,28.77,28.8,28.77,28.8,164300.0,17.7721,17.7907,17.7721,17.7907,164300.0
2013-07-15 14:05:00,28.8,28.82,28.79,28.81,256500.0,17.7907,17.803,17.7845,17.7968,256500.0
2013-07-15 14:10:00,28.8,28.84,28.8,28.84,190100.0,17.7907,17.8154,17.7907,17.8154,190100.0
2013-07-15 14:15:00,28.84,28.85,28.83,28.85,244100.0,17.8154,17.8216,17.8092,17.8216,244100.0
2013-07-15 14:20:00,28.85,28.86,28.83,28.84,285000.0,17.8216,17.8277,17.8092,17.8154,285000.0
2013-07-15 14:25:00,28.83,28.85,28.83,28.84,184900.0,17.8092,17.8216,17.8092,17.8154,184900.0
2013-07-15 14:30:00,28.84,28.84,28.8,28.8,234400.0,17.8154,17.8154,17.7907,17.7907,234400.0
2013-07-15 14:35:00,28.81,28.82,28.8,28.81,181500.0,17.7968,17.803,17.7907,17.7968,181500.0
2013-07-15 14:40:00,28.8,28.84,28.8,28.84,253000.0,17.7907,17.8154,17.7907,17.8154,253000.0
2013-07-15 14:45:00,28.84,28.84,28.81,28.84,205400.0,17.8154,17.8154,17.7968,17.8154,205400.0
2013-07-15 14:50:00,28.84,28.84,28.8,28.8,238100.0,17.8154,17.8154,17.7907,17.7907,238100.0
2013-07-15 14:55:00,28.8,28.83,28.8,28.82,165800.0,17.7907,17.8092,17.7907,17.803,165800.0
2013-07-15 15:00:00,28.81,28.83,28.81,28.82,221500.0,17.7968,17.8092,17.7968,17.803,221500.0
2013-07-15 15:05:00,28.82,28.83,28.8,28.81,189700.0,17.803,17.8092,17.7907,17.7968,189700.0
2013-07-15 15:10:00,28.81,28.84,28.81,28.81,241300.0,17.7968,17.8154,17.7968,17.7968,241300.0
2013-07-15 15:15:00,28.81,28.83,28.8,28.83,258900.0,17.7968,17.8092,17.7907,17.8092,258900.0
2013-07-15 15:20:00,28.83,28.83,28.81,28.83,249600.0,17.8092,17.8092,17.7968,17.8092,249600.0
2013-07-15 15:25:00,28.82,28.85,28.81,28.85,396600.0,17.803,17.8216,17.7968,17.8216,396600.0
2013-07-15 15:30:00,28.85,28.86,28.82,28.84,468700.0,17.8216,17.8277,17.803,17.8154,468700.0
2013-07-15 15:35:00,28.84,28.89,28.82,28.86,879200.0,17.8154,17.8463,17.803,17.8277,879200.0
2013-07-15 15:40:00,28.85,28.87,28.85,28.87,415000.0,17.8216,17.8339,17.8216,17.8339,415000.0
2013-07-15 15:45:00,28.87,28.87,28.8,28.8,722200.0,17.8339,17.8339,17.7907,17.7907,722200.0
2013-07-15 15:50:00,28.81,28.81,28.78,28.79,745000.0,17.7968,17.7968,17.7783,17.7845,745000.0
2013-07-15 15:55:00,28.79,28.81,28.78,28.8,976600.0,17.7845,17.7968,17.7783,17.7907,976600.0
2013-07-16 09:30:00,28.84,28.92,28.79,28.87,1128800.0,17.8154,17.8648,17.7845,17.8339,1128800.0
2013-07-16 09:35:00,28.88,28.94,28.87,28.88,493200.0,17.8401,17.8772,17.8339,17.8401,493200.0
2013-07-16 09:40:00,28.88,28.9,28.84,28.85,698200.0,17.8401,17.8524,17.8154,17.8216,698200.0
2013-07-16 09:45:00,28.85,28.91,28.82,28.84,446800.0,17.8216,17.8586,17.803,17.8154,446800.0
2013-07-16 09:50:00,28.85,28.89,28.83,28.86,300700.0,17.8216,17.8463,17.8092,17.8277,300700.0
2013-07-16 09:55:00,28.86,28.89,28.84,28.87,293000.0,17.8277,17.8463,17.8154,17.8339,293000.0
2013-07-16 10:00:00,28.87,28.88,28.84,28.86,421300.0,17.8339,17.8401,17.8154,17.8277,421300.0
2013-07-16 10:05:00,28.85,28.9,28.85,28.89,279200.0,17.8216,17.8524,17.8216,17.8463,279200.0
2013-07-16 10:10:00,28.88,28.92,28.88,28.92,529300.0,17.8401,17.8648,17.8401,17.8648,529300.0
2013-07-16 10:15:00,28.92,28.94,28.88,28.91,820900.0,17.8648,17.8772,17.8401,17.8586,820900.0
2013-07-16 10:20:00,28.91,28.96,28.9,28.95,816200.0,17.8586,17.8895,17.8524,17.8833,816200.0
2013-07-16 10:25:00,28.95,28.96,28.89,28.89,661900.0,17.8833,17.8895,17.8463,17.8463,661900.0
2013-07-16 10:30:00,28.9,28.91,28.89,28.91,406800.0,17.8524,17.8586,17.8463,17.8586,406800.0
2013-07-16 10:35:00,28.91,28.94,28.88,28.92,594600.0,17.8586,17.8772,17.8401,17.8648,594600.0
2013-07-16 10:40:00,28.93,28.94,28.9,28.93,303300.0,17.871,17.8772,17.8524,17.871,303300.0
2013-07-16 10:45:00,28.93,28.94,28.91,28.92,255800.0,17.871,17.8772,17.8586,17.8648,255800.0
2013-07-16 10:50:00,28.92,28.92,28.88,28.89,149300.0,17.8648,17.8648,17.8401,17.8463,149300.0
2013-07-16 10:55:00,28.89,28.91,28.84,28.84,435000.0,17.8463,17.8586,17.8154,17.8154,435000.0
2013-07-16 11:00:00,28.84,28.88,28.83,28.86,498300.0,17.8154,17.8401,17.8092,17.8277,498300.0
2013-07-16 11:05:00,28.87,28.88,28.84,28.84,384700.0,17.8339,17.8401,17.8154,17.8154,384700.0
2013-07-16 11:10:00,28.84,28.86,28.82,28.84,403900.0,17.8154,17.8277,17.803,17.8154,403900.0
2013-07-16 11:15:00,28.84,28.87,28.83,28.85,246700.0,17.8154,17.8339,17.8092,17.8216,246700.0
2013-07-16 11:20:00,28.85,28.87,28.84,28.85,180000.0,17.8216,17.8339,17.8154,17.8216,180000.0
2013-07-16 11:25:00,28.85,28.88,28.84,28.87,226900.0,17.8216,17.8401,17.8154,17.8339,226900.0
2013-07-16 11:30:00,28.87,28.87,28.84,28.84,382900.0,17.8339,17.8339,17.8154,17.8154,382900.0
2013-07-16 11:35:00,28.84,28.86,28.82,28.84,423500.0,17.8154,17.8277,17.803,17.8154,423500.0
2013-07-16 11:40:00,28.84,28.85,28.83,28.85,224600.0,17.8154,17.8216,17.8092,17.8216,224600.0
2013-07-16 11:45:00,28.85,28.85,28.82,28.84,339600.0,17.8216,17.8216,17.803,17.8154,339600.0
2013-07-16 11:50:00,28.84,28.84,28.8,28.83,392400.0,17.8154,17.8154,17.7907,17.8092,392400.0
2013-07-16 11:55:00,28.83,28.84,28.81,28.81,158000.0,17.8092,17.8154,17.7968,17.7968,158000.0
2013-07-16 12:00:00,28.82,28.83,28.81,28.82,221800.0,17.803,17.8092,17.7968,17.803,221800.0
2013-07-16 12:05:00,28.82,28.86,28.8,28.82,467300.0,17.803,17.8277,17.7907,17.803,467300.0
2013-07-16 12:10:00,28.82,28.82,28.76,28.77,395800.0,17.803,17.803,17.766,17.7721,395800.0
2013-07-16 12:15:00,28.77,28.8,28.75,28.78,349900.0,17.7721,17.7907,17.7598,17.7783,349900.0
2013-07-16 12:20:00,28.79,28.79,28.76,28.78,195800.0,17.7845,17.7845,17.766,17.7783,195800.0
2013-07-16 12:25:00,28.78,28.78,28.76,28.78,546200.0,17.7783,17.7783,17.766,17.7783,546200.0
2013-07-16 12:30:00,28.78,28.78,28.75,28.76,293800.0,17.7783,17.7783,17.7598,17.766,293800.0
2013-07-16 12:35:00,28.76,28.76,28.72,28.73,514000.0,17.766,17.766,17.7413,17.7474,514000.0
2013-07-16 12:40:00,28.74,28.74,28.69,28.71,338700.0,17.7536,17.7536,17.7227,17.7351,338700.0
2013-07-16 12:45:00,28.7,28.71,28.68,28.7,526400.0,17.7289,17.7351,17.7165,17.7289,526400.0
2013-07-16 12:50:00,28.69,28.72,28.69,28.7,238800.0,17.7227,17.7413,17.7227,17.7289,238800.0
2013-07-16 12:55:00,28.7,28.73,28.69,28.73,298000.0,17.7289,17.7474,17.7227,17.7474,298000.0
2013-07-16 13:00:00,28.73,28.74,28.7,28.71,407300.0,17.7474,17.7536,17.7289,17.7351,407300.0
2013-07-16 13:05:00,28.7,28.73,28.7,28.71,112300.0,17.7289,17.7474,17.7289,17.7351,112300.0
2013-07-16 13:10:00,28.71,28.72,28.7,28.7,151400.0,17.7351,17.7413,17.7289,17.7289,151400.0
2013-07-16 13:15:00,28.7,28.72,28.69,28.72,257800.0,17.7289,17.7413,17.7227,17.7413,257800.0
2013-07-16 13:20:00,28.72,28.72,28.69,28.71,189000.0,17.7413,17.7413,17.7227,17.7351,189000.0
2013-07-16 13:25:00,28.7,28.71,28.66,28.66,328800.0,17.7289,17.7351,17.7042,17.7042,328800.0
2013-07-16 13:30:00,28.66,28.71,28.66,28.7,442900.0,17.7042,17.7351,17.7042,17.7289,442900.0
2013-07-16 13:35:00,28.69,28.7,28.67,28.67,131000.0,17.7227,17.7289,17.7104,17.7104,131000.0
2013-07-16 13:40:00,28.67,28.7,28.67,28.69,229300.0,17.7104,17.7289,17.7104,17.7227,229300.0
2013-07-16 13:45:00,28.69,28.7,28.68,28.69,207200.0,17.7227,17.7289,17.7165,17.7227,207200.0
2013-07-16 13:50:00,28.68,28.71,28.68,28.69,258800.0,17.7165,17.7351,17.7165,17.7227,258800.0
2013-07-16 13:55:00,28.7,28.71,28.67,28.7,438200.0,17.7289,17.7351,17.7104,17.7289,438200.0
2013-07-16 14:00:00,28.69,28.73,28.69,28.73,249600.0,17.7227,17.7474,17.7227,17.7474,249600.0
2013-07-16 14:05:00,28.73,28.76,28.73,28.75,581500.0,17.7474,17.766,17.7474,17.7598,581500.0
2013-07-16 14:10:00,28.76,28.78,28.74,28.76,432200.0,17.766,17.7783,17.7536,17.766,432200.0
2013-07-16 14:15:00,28.76,28.78,28.74,28.74,239900.0,17.766,17.7783,17.7536,17.7536,239900.0
2013-07-16 14:20:00,28.74,28.75,28.7,28.73,360200.0,17.7536,17.7598,17.7289,17.7474,360200.0
2013-07-16 14:25:00,28.73,28.75,28.73,28.74,191500.0,17.7474,17.7598,17.7474,17.7536,191500.0
2013-07-16 14:30:00,28.73,28.75,28.7,28.7,188600.0,17.7474,17.7598,17.7289,17.7289,188600.0
2013-07-16 14:35:00,28.71,28.71,28.62,28.63,429300.0,17.7351,17.7351,17.6795,17.6857,429300.0
2013-07-16 14:40:00,28.63,28.69,28.62,28.68,616100.0,17.6857,17.7227,17.6795,17.7165,616100.0
2013-07-16 14:45:00,28.68,28.73,28.67,28.72,424400.0,17.7165,17.7474,17.7104,17.7413,424400.0
2013-07-16 14:50:00,28.72,28.75,28.71,28.74,655200.0,17.7413,17.7598,17.7351,17.7536,655200.0
2013-07-16 14:55:00,28.73,28.74,28.69,28.69,311200.0,17.7474,17.7536,17.7227,17.7227,311200.0
2013-07-16 15:00:00,28.69,28.7,28.66,28.68,426700.0,17.7227,17.7289,17.7042,17.7165,426700.0
2013-07-16 15:05:00,28.69,28.71,28.67,28.68,462900.0,17.7227,17.7351,17.7104,17.7165,462900.0
2013-07-16 15:10:00,28.69,28.7,28.68,28.68,353600.0,17.7227,17.7289,17.7165,17.7165,353600.0
2013-07-16 15:15:00,28.69,28.71,28.66,28.71,438700.0,17.7227,17.7351,17.7042,17.7351,438700.0
2013-07-16 15:20:00,28.71,28.71,28.66,28.66,555700.0,17.7351,17.7351,17.7042,17.7042,555700.0
2013-07-16 15:25:00,28.66,28.71,28.66,28.7,500600.0,17.7042,17.7351,17.7042,17.7289,500600.0
2013-07-16 15:30:00,28.7,28.71,28.66,28.66,458500.0,17.7289,17.7351,17.7042,17.7042,458500.0
2013-07-16 15:35:00,28.67,28.7,28.64,28.68,585800.0,17.7104,17.7289,17.6918,17.7165,585800.0
2013-07-16 15:40:00,28.69,28.69,28.66,28.66,546300.0,17.7227,17.7227,17.7042,17.7042,546300.0
2013-07-16 15:45:00,28.66,28.7,28.65,28.68,663100.0,17.7042,17.7289,17.698,17.7165,663100.0
2013-07-16 15:50:00,28.67,28.71,28.67,28.67,834500.0,17.7104,17.7351,17.7104,17.7104,834500.0
2013-07-16 15:55:00,28.67,28.69,28.66,28.69,1591800.0,17.7104,17.7227,17.7042,17.7227,1591800.0
2013-07-17 09:30:00,28.83,28.94,28.77,28.93,962400.0,17.8092,17.8772,17.7721,17.871,962400.0
2013-07-17 09:35:00,28.93,28.94,28.9,28.9,406300.0,17.871,17.8772,17.8524,17.8524,406300.0
2013-07-17 09:40:00,28.91,28.92,28.82,28.83,626400.0,17.8586,17.8648,17.803,17.8092,626400.0
2013-07-17 09:45:00,28.82,28.86,28.81,28.85,522500.0,17.803,17.8277,17.7968,17.8216,522500.0
2013-07-17 09:50:00,28.86,28.86,28.79,28.84,245000.0,17.8277,17.8277,17.7845,17.8154,245000.0
2013-07-17 09:55:00,28.84,28.87,28.8,28.84,262600.0,17.8154,17.8339,17.7907,17.8154,262600.0
2013-07-17 10:00:00,28.85,28.86,28.81,28.82,313200.0,17.8216,17.8277,17.7968,17.803,313200.0
2013-07-17 10:05:00,28.82,28.86,28.8,28.82,266200.0,17.803,17.8277,17.7907,17.803,266200.0
2013-07-17 10:10:00,28.81,28.83,28.79,28.8,391300.0,17.7968,17.8092,17.7845,17.7907,391300.0
2013-07-17 10:15:00,28.81,28.83,28.8,28.81,419200.0,17.7968,17.8092,17.7907,17.7968,419200.0
2013-07-17 10:20:00,28.82,28.85,28.82,28.82,432600.0,17.803,17.8216,17.803,17.803,432600.0
2013-07-17 10:25:00,28.82,28.84,28.79,28.81,229500.0,17.803,17.8154,17.7845,17.7968,229500.0
2013-07-17 10:30:00,28.82,28.85,28.81,28.83,303200.0,17.803,17.8216,17.7968,17.8092,303200.0
2013-07-17 10:35:00,28.84,28.86,28.8,28.8,472400.0,17.8154,17.8277,17.7907,17.7907,472400.0
2013-07-17 10:40:00,28.8,28.82,28.77,28.82,424600.0,17.7907,17.803,17.7721,17.803,424600.0
2013-07-17 10:45:00,28.82,28.82,28.76,28.78,255100.0,17.803,17.803,17.766,17.7783,255100.0
2013-07-17 10:50:00,28.77,28.78,28.72,28.74,264300.0,17.7721,17.7783,17.7413,17.7536,264300.0
2013-07-17 10:55:00,28.75,28.78,28.74,28.75,332400.0,17.7598,17.7783,17.7536,17.7598,332400.0
2013-07-17 11:00:00,28.76,28.78,28.73,28.75,264100.0,17.766,17.7783,17.7474,17.7598,264100.0
2013-07-17 11:05:00,28.75,28.75,28.7,28.71,406700.0,17.7598,17.7598,17.7289,17.7351,406700.0
2013-07-17 11:10:00,28.72,28.77,28.71,28.75,290200.0,17.7413,17.7721,17.7351,17.7598,290200.0
2013-07-17 11:15:00,28.75,28.78,28.74,28.77,353000.0,17.7598,17.7783,17.7536,17.7721,353000.0
2013-07-17 11:20:00,28.77,28.78,28.75,28.75,352900.0,17.7721,17.7783,17.7598,17.7598,352900.0
2013-07-17 11:25:00,28.75,28.75,28.71,28.73,232600.0,17.7598,17.7598,17.7351,17.7474,232600.0
2013-07-17 11:30:00,28.73,28.75,28.72,28.74,196500.0,17.7474,17.7598,17.7413,17.7536,196500.0
2013-07-17 11:35:00,28.74,28.74,28.7,28.72,248800.0,17.7536,17.7536,17.7289,17.7413,248800.0
2013-07-17 11:40:00,28.72,28.75,28.72,28.73,181200.0,17.7413,17.7598,17.7413,17.7474,181200.0
2013-07-17 11:45:00,28.73,28.75,28.72,28.72,138300.0,17.7474,17.7598,17.7413,17.7413,138300.0
2013-07-17 11:50:00,28.72,28.73,28.7,28.71,202700.0,17.7413,17.7474,17.7289,17.7351,202700.0
2013-07-17 11:55:00,28.7,28.72,28.7,28.71,257000.0,17.7289,17.7413,17.7289,17.7351,257000.0
2013-07-17 12:00:00,28.72,28.72,28.7,28.71,185500.0,17.7413,17.7413,17.7289,17.7351,185500.0
2013-07-17 12:05:00,28.71,28.73,28.71,28.71,246500.0,17.7351,17.7474,17.7351,17.7351,246500.0
2013-07-17 12:10:00,28.72,28.75,28.71,28.72,289600.0,17.7413,17.7598,17.7351,17.7413,289600.0
2013-07-17 12:15:00,28.72,28.77,28.72,28.77,292500.0,17.7413,17.7721,17.7413,17.7721,292500.0
2013-07-17 12:20:00,28.76,28.77,28.73,28.74,192000.0,17.766,17.7721,17.7474,17.7536,192000.0
2013-07-17 12:25:00,28.74,28.74,28.73,28.74,117800.0,17.7536,17.7536,17.7474,17.7536,117800.0
2013-07-17 12:30:00,28.74,28.76,28.72,28.72,188700.0,17.7536,17.766,17.7413,17.7413,188700.0
2013-07-17 12:35:00,28.72,28.75,28.71,28.74,184800.0,17.7413,17.7598,17.7351,17.7536,184800.0
2013-07-17 12:40:00,28.73,28.79,28.73,28.78,290400.0,17.7474,17.7845,17.7474,17.7783,290400.0
2013-07-17 12:45:00,28.77,28.78,28.76,28.76,165500.0,17.7721,17.7783,17.766,17.766,165500.0
2013-07-17 12:50:00,28.77,28.77,28.75,28.75,155900.0,17.7721,17.7721,17.7598,17.7598,155900.0
2013-07-17 12:55:00,28.76,28.78,28.74,28.77,214300.0,17.766,17.7783,17.7536,17.7721,214300.0
2013-07-17 13:00:00,28.77,28.79,28.75,28.79,215700.0,17.7721,17.7845,17.7598,17.7845,215700.0
2013-07-17 13:05:00,28.79,28.8,28.76,28.76,364700.0,17.7845,17.7907,17.766,17.766,364700.0
2013-07-17 13:10:00,28.76,28.77,28.74,28.77,225200.0,17.766,17.7721,17.7536,17.7721,225200.0
2013-07-17 13:15:00,28.76,28.79,28.76,28.79,148500.0,17.766,17.7845,17.766,17.7845,148500.0
2013-07-17 13:20:00,28.79,28.8,28.77,28.79,304300.0,17.7845,17.7907,17.7721,17.7845,304300.0
2013-07-17 13:25:00,28.79,28.8,28.77,28.79,200200.0,17.7845,17.7907,17.7721,17.7845,200200.0
2013-07-17 13:30:00,28.78,28.8,28.77,28.79,1005100.0,17.7783,17.7907,17.7721,17.7845,1005100.0
2013-07-17 13:35:00,28.78,28.79,28.76,28.77,188300.0,17.7783,17.7845,17.766,17.7721,188300.0
2013-07-17 13:40:00,28.78,28.79,28.78,28.79,160900.0,17.7783,17.7845,17.7783,17.7845,160900.0
2013-07-17 13:45:00,28.79,28.79,28.75,28.76,227400.0,17.7845,17.7845,17.7598,17.766,227400.0
2013-07-17 13:50:00,28.76,28.77,28.75,28.77,211800.0,17.766,17.7721,17.7598,17.7721,211800.0
2013-07-17 13:55:00,28.77,28.78,28.75,28.77,166900.0,17.7721,17.7783,17.7598,17.7721,166900.0
2013-07-17 14:00:00,28.77,28.78,28.76,28.76,175200.0,17.7721,17.7783,17.766,17.766,175200.0
2013-07-17 14:05:00,28.76,28.77,28.74,28.75,181700.0,17.766,17.7721,17.7536,17.7598,181700.0
2013-07-17 14:10:00,28.74,28.77,28.74,28.76,200400.0,17.7536,17.7721,17.7536,17.766,200400.0
2013-07-17 14:15:00,28.76,28.76,28.72,28.73,250100.0,17.766,17.766,17.7413,17.7474,250100.0
2013-07-17 14:20:00,28.73,28.73,28.72,28.72,83700.0,17.7474,17.7474,17.7413,17.7413,83700.0
2013-07-17 14:25:00,28.73,28.73,28.7,28.71,319100.0,17.7474,17.7474,17.7289,17.7351,319100.0
2013-07-17 14:30:00,28.71,28.71,28.69,28.71,445900.0,17.7351,17.7351,17.7227,17.7351,445900.0
2013-07-17 14:35:00,28.71,28.74,28.7,28.73,180600.0,17.7351,17.7536,17.7289,17.7474,180600.0
2013-07-17 14:40:00,28.73,28.73,28.71,28.73,193400.0,17.7474,17.7474,17.7351,17.7474,193400.0
2013-07-17 14:45:00,28.73,28.74,28.7,28.73,380700.0,17.7474,17.7536,17.7289,17.7474,380700.0
2013-07-17 14:50:00,28.74,28.75,28.72,28.73,236000.0,17.7536,17.7598,17.7413,17.7474,236000.0
2013-07-17 14:55:00,28.73,28.73,28.71,28.72,157400.0,17.7474,17.7474,17.7351,17.7413,157400.0
2013-07-17 15:00:00,28.72,28.73,28.71,28.73,193500.0,17.7413,17.7474,17.7351,17.7474,193500.0
2013-07-17 15:05:00,28.73,28.73,28.71,28.71,169000.0,17.7474,17.7474,17.7351,17.7351,169000.0
2013-07-17 15:10:00,28.71,28.73,28.7,28.71,177600.0,17.7351,17.7474,17.7289,17.7351,177600.0
2013-07-17 15:15:00,28.7,28.72,28.69,28.71,275700.0,17.7289,17.7413,17.7227,17.7351,275700.0
2013-07-17 15:20:00,28.72,28.72,28.7,28.72,194300.0,17.7413,17.7413,17.7289,17.7413,194300.0
2013-07-17 15:25:00,28.71,28.74,28.7,28.71,233100.0,17.7351,17.7536,17.7289,17.7351,233100.0
2013-07-17 15:30:00,28.71,28.72,28.68,28.68,275000.0,17.7351,17.7413,17.7165,17.7165,275000.0
2013-07-17 15:35:00,28.68,28.7,28.67,28.68,416900.0,17.7165,17.7289,17.7104,17.7165,416900.0
2013-07-17 15:40:00,28.68,28.69,28.64,28.66,443000.0,17.7165,17.7227,17.6918,17.7042,443000.0
2013-07-17 15:45:00,28.66,28.71,28.66,28.71,344400.0,17.7042,17.7351,17.7042,17.7351,344400.0
2013-07-17 15:50:00,28.71,28.71,28.67,28.68,440600.0,17.7351,17.7351,17.7104,17.7165,440600.0
2013-07-17 15:55:00,28.68,28.7,28.67,28.68,836900.0,17.7165,17.7289,17.7104,17.7165,836900.0
2013-07-18 09:30:00,28.66,28.72,28.46,28.62,978800.0,17.7042,17.7413,17.5806,17.6795,978800.0
2013-07-18 09:35:00,28.61,28.71,28.6,28.71,415200.0,17.6733,17.7351,17.6671,17.7351,415200.0
2013-07-18 09:40:00,28.7,28.72,28.61,28.65,574800.0,17.7289,17.7413,17.6733,17.698,574800.0
2013-07-18 09:45:00,28.65,28.7,28.64,28.68,793400.0,17.698,17.7289,17.6918,17.7165,793400.0
2013-07-18 09:50:00,28.68,28.75,28.66,28.75,270100.0,17.7165,17.7598,17.7042,17.7598,270100.0
2013-07-18 09:55:00,28.74,28.76,28.71,28.73,293500.0,17.7536,17.766,17.7351,17.7474,293500.0
2013-07-18 10:00:00,28.73,28.75,28.7,28.7,344900.0,17.7474,17.7598,17.7289,17.7289,344900.0
2013-07-18 10:05:00,28.71,28.75,28.69,28.71,503900.0,17.7351,17.7598,17.7227,17.7351,503900.0
2013-07-18 10:10:00,28.7,28.71,28.68,28.68,442600.0,17.7289,17.7351,17.7165,17.7165,442600.0
2013-07-18 10:15:00,28.68,28.72,28.68,28.69,499200.0,17.7165,17.7413,17.7165,17.7227,499200.0
2013-07-18 10:20:00,28.69,28.76,28.69,28.75,330400.0,17.7227,17.766,17.7227,17.7598,330400.0
2013-07-18 10:25:00,28.76,28.79,28.75,28.76,291100.0,17.766,17.7845,17.7598,17.766,291100.0
2013-07-18 10:30:00,28.77,28.77,28.74,28.75,262200.0,17.7721,17.7721,17.7536,17.7598,262200.0
2013-07-18 10:35:00,28.76,28.76,28.7,28.73,331600.0,17.766,17.766,17.7289,17.7474,331600.0
2013-07-18 10:40:00,28.73,28.73,28.69,28.71,279100.0,17.7474,17.7474,17.7227,17.7351,279100.0
2013-07-18 10:45:00,28.72,28.73,28.71,28.72,183700.0,17.7413,17.7474,17.7351,17.7413,183700.0
2013-07-18 10:50:00,28.72,28.73,28.69,28.73,326100.0,17.7413,17.7474,17.7227,17.7474,326100.0
2013-07-18 10:55:00,28.73,28.73,28.7,28.71,265400.0,17.7474,17.7474,17.7289,17.7351,265400.0
2013-07-18 11:00:00,28.72,28.75,28.71,28.74,563300.0,17.7413,17.7598,17.7351,17.7536,563300.0
2013-07-18 11:05:00,28.74,28.75,28.7,28.74,339700.0,17.7536,17.7598,17.7289,17.7536,339700.0
2013-07-18 11:10:00,28.73,28.74,28.71,28.72,265500.0,17.7474,17.7536,17.7351,17.7413,265500.0
2013-07-18 11:15:00,28.73,28.74,28.72,28.73,209900.0,17.7474,17.7536,17.7413,17.7474,209900.0
2013-07-18 11:20:00,28.73,28.73,28.71,28.72,236700.0,17.7474,17.7474,17.7351,17.7413,236700.0
2013-07-18 11:25:00,28.72,28.72,28.7,28.72,333200.0,17.7413,17.7413,17.7289,17.7413,333200.0
2013-07-18 11:30:00,28.72,28.72,28.7,28.72,330900.0,17.7413,17.7413,17.7289,17.7413,330900.0
2013-07-18 11:35:00,28.72,28.76,28.72,28.73,420000.0,17.7413,17.766,17.7413,17.7474,420000.0
2013-07-18 11:40:00,28.73,28.74,28.71,28.71,247400.0,17.7474,17.7536,17.7351,17.7351,247400.0
2013-07-18 11:45:00,28.72,28.74,28.71,28.71,278900.0,17.7413,17.7536,17.7351,17.7351,278900.0
2013-07-18 11:50:00,28.71,28.72,28.69,28.69,194200.0,17.7351,17.7413,17.7227,17.7227,194200.0
2013-07-18 11:55:00,28.69,28.7,28.69,28.69,104600.0,17.7227,17.7289,17.7227,17.7227,104600.0
2013-07-18 12:00:00,28.69,28.69,28.66,28.67,256400.0,17.7227,17.7227,17.7042,17.7104,256400.0
2013-07-18 12:05:00,28.68,28.7,28.65,28.66,433600.0,17.7165,17.7289,17.698,17.7042,433600.0
2013-07-18 12:10:00,28.67,28.68,28.66,28.66,169900.0,17.7104,17.7165,17.7042,17.7042,169900.0
2013-07-18 12:15:00,28.66,28.69,28.64,28.65,548500.0,17.7042,17.7227,17.6918,17.698,548500.0
2013-07-18 12:20:00,28.66,28.67,28.65,28.65,201900.0,17.7042,17.7104,17.698,17.698,201900.0
2013-07-18 12:25:00,28.65,28.67,28.65,28.66,106300.0,17.698,17.7104,17.698,17.7042,106300.0
2013-07-18 12:30:00,28.66,28.66,28.63,28.66,414800.0,17.7042,17.7042,17.6857,17.7042,414800.0
2013-07-18 12:35:00,28.65,28.67,28.65,28.67,199300.0,17.698,17.7104,17.698,17.7104,199300.0
2013-07-18 12:40:00,28.67,28.68,28.65,28.66,107700.0,17.7104,17.7165,17.698,17.7042,107700.0
2013-07-18 12:45:00,28.65,28.68,28.65,28.68,166600.0,17.698,17.7165,17.698,17.7165,166600.0
2013-07-18 12:50:00,28.68,28.68,28.65,28.65,329800.0,17.7165,17.7165,17.698,17.698,329800.0
2013-07-18 12:55:00,28.65,28.66,28.64,28.65,345400.0,17.698,17.7042,17.6918,17.698,345400.0
2013-07-18 13:00:00,28.65,28.66,28.64,28.64,426300.0,17.698,17.7042,17.6918,17.6918,426300.0
2013-07-18 13:05:00,28.65,28.65,28.64,28.65,174500.0,17.698,17.698,17.6918,17.698,174500.0
2013-07-18 13:10:00,28.64,28.65,28.63,28.64,213200.0,17.6918,17.698,17.6857,17.6918,213200.0
2013-07-18 13:15:00,28.64,28.64,28.61,28.61,494600.0,17.6918,17.6918,17.6733,17.6733,494600.0
2013-07-18 13:20:00,28.62,28.64,28.6,28.6,345600.0,17.6795,17.6918,17.6671,17.6671,345600.0
2013-07-18 13:25:00,28.6,28.62,28.6,28.6,203200.0,17.6671,17.6795,17.6671,17.6671,203200.0
2013-07-18 13:30:00,28.6,28.61,28.58,28.58,515000.0,17.6671,17.6733,17.6548,17.6548,515000.0
2013-07-18 13:35:00,28.59,28.64,28.58,28.64,295200.0,17.6609,17.6918,17.6548,17.6918,295200.0
2013-07-18 13:40:00,28.64,28.64,28.58,28.58,382900.0,17.6918,17.6918,17.6548,17.6548,382900.0
2013-07-18 13:45:00,28.58,28.61,28.58,28.6,315300.0,17.6548,17.6733,17.6548,17.6671,315300.0
2013-07-18 13:50:00,28.59,28.61,28.57,28.6,415400.0,17.6609,17.6733,17.6486,17.6671,415400.0
2013-07-18 13:55:00,28.6,28.63,28.59,28.62,524200.0,17.6671,17.6857,17.6609,17.6795,524200.0
2013-07-18 14:00:00,28.63,28.63,28.58,28.58,417300.0,17.6857,17.6857,17.6548,17.6548,417300.0
2013-07-18 14:05:00,28.58,28.59,28.55,28.56,430400.0,17.6548,17.6609,17.6362,17.6424,430400.0
2013-07-18 14:10:00,28.56,28.57,28.55,28.57,305400.0,17.6424,17.6486,17.6362,17.6486,305400.0
2013-07-18 14:15:00,28.57,28.58,28.56,28.57,169100.0,17.6486,17.6548,17.6424,17.6486,169100.0
2013-07-18 14:20:00,28.57,28.6,28.56,28.57,224000.0,17.6486,17.6671,17.6424,17.6486,224000.0
2013-07-18 14:25:00,28.58,28.59,28.55,28.57,433700.0,17.6548,17.6609,17.6362,17.6486,433700.0
2013-07-18 14:30:00,28.56,28.58,28.56,28.58,144500.0,17.6424,17.6548,17.6424,17.6548,144500.0
2013-07-18 14:35:00,28.58,28.58,28.54,28.55,389200.0,17.6548,17.6548,17.6301,17.6362,389200.0
2013-07-18 14:40:00,28.55,28.59,28.55,28.58,215700.0,17.6362,17.6609,17.6362,17.6548,215700.0
2013-07-18 14:45:00,28.58,28.59,28.56,28.56,290200.0,17.6548,17.6609,17.6424,17.6424,290200.0
2013-07-18 14:50:00,28.57,28.57,28.54,28.56,230900.0,17.6486,17.6486,17.6301,17.6424,230900.0
2013-07-18 14:55:00,28.55,28.59,28.55,28.57,325300.0,17.6362,17.6609,17.6362,17.6486,325300.0
2013-07-18 15:00:00,28.58,28.58,28.56,28.57,153100.0,17.6548,17.6548,17.6424,17.6486,153100.0
2013-07-18 15:05:00,28.57,28.59,28.56,28.56,374800.0,17.6486,17.6609,17.6424,17.6424,374800.0
2013-07-18 15:10:00,28.57,28.57,28.52,28.53,534200.0,17.6486,17.6486,17.6177,17.6239,534200.0
2013-07-18 15:15:00,28.53,28.55,28.51,28.53,673800.0,17.6239,17.6362,17.6115,17.6239,673800.0
2013-07-18 15:20:00,28.53,28.55,28.52,28.53,333300.0,17.6239,17.6362,17.6177,17.6239,333300.0
2013-07-18 15:25:00,28.53,28.55,28.51,28.54,353800.0,17.6239,17.6362,17.6115,17.6301,353800.0
2013-07-18 15:30:00,28.54,28.56,28.53,28.55,187000.0,17.6301,17.6424,17.6239,17.6362,187000.0
2013-07-18 15:35:00,28.55,28.55,28.51,28.52,437900.0,17.6362,17.6362,17.6115,17.6177,437900.0
2013-07-18 15:40:00,28.52,28.53,28.5,28.52,595700.0,17.6177,17.6239,17.6054,17.6177,595700.0
2013-07-18 15:45:00,28.52,28.55,28.5,28.52,933400.0,17.6177,17.6362,17.6054,17.6177,933400.0
2013-07-18 15:50:00,28.51,28.52,28.5,28.5,765200.0,17.6115,17.6177,17.6054,17.6054,765200.0
2013-07-18 15:55:00,28.5,28.51,28.47,28.5,1552700.0,17.6054,17.6115,17.5868,17.6054,1552700.0
2013-07-19 09:30:00,28.51,28.52,28.36,28.43,4755300.0,17.6115,17.6177,17.5189,17.5621,4755300.0
2013-07-19 09:35:00,28.44,28.53,28.41,28.48,663400.0,17.5683,17.6239,17.5498,17.593,663400.0
2013-07-19 09:40:00,28.49,28.64,28.47,28.62,824500.0,17.5992,17.6918,17.5868,17.6795,824500.0
2013-07-19 09:45:00,28.61,28.62,28.54,28.57,563200.0,17.6733,17.6795,17.6301,17.6486,563200.0
2013-07-19 09:50:00,28.56,28.73,28.54,28.71,916400.0,17.6424,17.7474,17.6301,17.7351,916400.0
2013-07-19 09:55:00,28.71,28.76,28.68,28.75,479000.0,17.7351,17.766,17.7165,17.7598,479000.0
2013-07-19 10:00:00,28.74,28.76,28.71,28.71,560800.0,17.7536,17.766,17.7351,17.7351,560800.0
2013-07-19 10:05:00,28.71,28.72,28.67,28.68,637900.0,17.7351,17.7413,17.7104,17.7165,637900.0
2013-07-19 10:10:00,28.68,28.73,28.68,28.71,414300.0,17.7165,17.7474,17.7165,17.7351,414300.0
2013-07-19 10:15:00,28.71,28.79,28.7,28.76,675700.0,17.7351,17.7845,17.7289,17.766,675700.0
2013-07-19 10:20:00,28.76,28.81,28.75,28.8,399800.0,17.766,17.7968,17.7598,17.7907,399800.0
2013-07-19 10:25:00,28.8,28.9,28.8,28.9,396700.0,17.7907,17.8524,17.7907,17.8524,396700.0
2013-07-19 10:30:00,28.9,28.9,28.84,28.85,411500.0,17.8524,17.8524,17.8154,17.8216,411500.0
2013-07-19 10:35:00,28.86,28.87,28.83,28.87,380500.0,17.8277,17.8339,17.8092,17.8339,380500.0
2013-07-19 10:40:00,28.87,28.91,28.85,28.9,815500.0,17.8339,17.8586,17.8216,17.8524,815500.0
2013-07-19 10:45:00,28.9,28.95,28.89,28.94,495600.0,17.8524,17.8833,17.8463,17.8772,495600.0
2013-07-19 10:50:00,28.94,28.99,28.93,28.99,681400.0,17.8772,17.908,17.871,17.908,681400.0
2013-07-19 10:55:00,28.99,29.05,28.97,29.0,1026200.0,17.908,17.9451,17.8957,17.9142,1026200.0
2013-07-19 11:00:00,28.99,29.01,28.97,28.97,450000.0,17.908,17.9204,17.8957,17.8957,450000.0
2013-07-19 11:05:00,28.97,28.99,28.95,28.95,620800.0,17.8957,17.908,17.8833,17.8833,620800.0
2013-07-19 11:10:00,28.96,29.01,28.95,29.01,518100.0,17.8895,17.9204,17.8833,17.9204,518100.0
2013-07-19 11:15:00,29.01,29.07,29.01,29.05,421100.0,17.9204,17.9575,17.9204,17.9451,421100.0
2013-07-19 11:20:00,29.06,29.06,29.0,29.02,446200.0,17.9513,17.9513,17.9142,17.9266,446200.0
2013-07-19 11:25:00,29.01,29.05,29.01,29.03,570500.0,17.9204,17.9451,17.9204,17.9327,570500.0
2013-07-19 11:30:00,29.03,29.08,29.02,29.07,265200.0,17.9327,17.9636,17.9266,17.9575,265200.0
2013-07-19 11:35:00,29.07,29.08,29.03,29.05,472000.0,17.9575,17.9636,17.9327,17.9451,472000.0
2013-07-19 11:40:00,29.04,29.06,29.03,29.04,224600.0,17.9389,17.9513,17.9327,17.9389,224600.0
2013-07-19 11:45:00,29.04,29.05,29.01,29.01,301600.0,17.9389,17.9451,17.9204,17.9204,301600.0
2013-07-19 11:50:00,29.01,29.03,29.0,29.02,181500.0,17.9204,17.9327,17.9142,17.9266,181500.0
2013-07-19 11:55:00,29.02,29.04,29.01,29.04,384100.0,17.9266,17.9389,17.9204,17.9389,384100.0
2013-07-19 12:00:00,29.04,29.06,29.04,29.05,192200.0,17.9389,17.9513,17.9389,17.9451,192200.0
2013-07-19 12:05:00,29.05,29.07,29.02,29.05,339700.0,17.9451,17.9575,17.9266,17.9451,339700.0
2013-07-19 12:10:00,29.05,29.06,29.02,29.04,223300.0,17.9451,17.9513,17.9266,17.9389,223300.0
2013-07-19 12:15:00,29.05,29.06,29.02,29.04,210200.0,17.9451,17.9513,17.9266,17.9389,210200.0
2013-07-19 12:20:00,29.05,29.07,29.04,29.06,251200.0,17.9451,17.9575,17.9389,17.9513,251200.0
2013-07-19 12:25:00,29.06,29.07,29.05,29.06,125900.0,17.9513,17.9575,17.9451,17.9513,125900.0
2013-07-19 12:30:00,29.06,29.07,29.05,29.05,184800.0,17.9513,17.9575,17.9451,17.9451,184800.0
2013-07-19 12:35:00,29.05,29.08,29.05,29.08,207700.0,17.9451,17.9636,17.9451,17.9636,207700.0
2013-07-19 12:40:00,29.08,29.08,29.06,29.08,159000.0,17.9636,17.9636,17.9513,17.9636,159000.0
2013-07-19 12:45:00,29.08,29.08,29.06,29.08,299300.0,17.9636,17.9636,17.9513,17.9636,299300.0
2013-07-19 12:50:00,29.08,29.08,29.06,29.07,252400.0,17.9636,17.9636,17.9513,17.9575,252400.0
2013-07-19 12:55:00,29.07,29.09,29.07,29.09,249400.0,17.9575,17.9698,17.9575,17.9698,249400.0
2013-07-19 13:00:00,29.08,29.11,29.06,29.1,498800.0,17.9636,17.9822,17.9513,17.976,498800.0
2013-07-19 13:05:00,29.1,29.11,29.07,29.07,340400.0,17.976,17.9822,17.9575,17.9575,340400.0
2013-07-19 13:10:00,29.07,29.08,29.05,29.06,366700.0,17.9575,17.9636,17.9451,17.9513,366700.0
2013-07-19 13:15:00,29.06,29.07,29.04,29.05,247400.0,17.9513,17.9575,17.9389,17.9451,247400.0
2013-07-19 13:20:00,29.05,29.07,29.04,29.07,297200.0,17.9451,17.9575,17.9389,17.9575,297200.0
2013-07-19 13:25:00,29.07,29.08,29.05,29.08,190700.0,17.9575,17.9636,17.9451,17.9636,190700.0
2013-07-19 13:30:00,29.08,29.09,29.07,29.09,185300.0,17.9636,17.9698,17.9575,17.9698,185300.0
2013-07-19 13:35:00,29.09,29.11,29.08,29.11,186500.0,17.9698,17.9822,17.9636,17.9822,186500.0
2013-07-19 13:40:00,29.1,29.11,29.09,29.1,198200.0,17.976,17.9822,17.9698,17.976,198200.0
2013-07-19 13:45:00,29.1,29.12,29.09,29.12,250300.0,17.976,17.9883,17.9698,17.9883,250300.0
2013-07-19 13:50:00,29.11,29.12,29.1,29.11,224400.0,17.9822,17.9883,17.976,17.9822,224400.0
2013-07-19 13:55:00,29.11,29.13,29.1,29.12,185700.0,17.9822,17.9945,17.976,17.9883,185700.0
2013-07-19 14:00:00,29.12,29.12,29.11,29.12,79700.0,17.9883,17.9883,17.9822,17.9883,79700.0
2013-07-19 14:05:00,29.11,29.15,29.11,29.15,240900.0,17.9822,18.0069,17.9822,18.0069,240900.0
2013-07-19 14:10:00,29.14,29.2,29.14,29.17,382300.0,18.0007,18.0378,18.0007,18.0192,382300.0
2013-07-19 14:15:00,29.17,29.21,29.17,29.21,220900.0,18.0192,18.0439,18.0192,18.0439,220900.0
2013-07-19 14:20:00,29.21,29.22,29.2,29.21,220000.0,18.0439,18.0501,18.0378,18.0439,220000.0
2013-07-19 14:25:00,29.2,29.21,29.18,29.2,283600.0,18.0378,18.0439,18.0254,18.0378,283600.0
2013-07-19 14:30:00,29.2,29.22,29.2,29.22,133200.0,18.0378,18.0501,18.0378,18.0501,133200.0
2013-07-19 14:35:00,29.22,29.22,29.15,29.16,291400.0,18.0501,18.0501,18.0069,18.0131,291400.0
2013-07-19 14:40:00,29.16,29.16,29.14,29.16,298100.0,18.0131,18.0131,18.0007,18.0131,298100.0
2013-07-19 14:45:00,29.16,29.19,29.15,29.18,299700.0,18.0131,18.0316,18.0069,18.0254,299700.0
2013-07-19 14:50:00,29.18,29.2,29.17,29.17,254100.0,18.0254,18.0378,18.0192,18.0192,254100.0
2013-07-19 14:55:00,29.17,29.2,29.16,29.2,318900.0,18.0192,18.0378,18.0131,18.0378,318900.0
2013-07-19 15:00:00,29.19,29.2,29.17,29.2,251200.0,18.0316,18.0378,18.0192,18.0378,251200.0
2013-07-19 15:05:00,29.2,29.2,29.18,29.19,255300.0,18.0378,18.0378,18.0254,18.0316,255300.0
2013-07-19 15:10:00,29.19,29.2,29.18,29.19,275400.0,18.0316,18.0378,18.0254,18.0316,275400.0
2013-07-19 15:15:00,29.19,29.2,29.18,29.19,260200.0,18.0316,18.0378,18.0254,18.0316,260200.0
2013-07-19 15:20:00,29.2,29.22,29.18,29.2,542000.0,18.0378,18.0501,18.0254,18.0378,542000.0
2013-07-19 15:25:00,29.2,29.23,29.19,29.23,370100.0,18.0378,18.0563,18.0316,18.0563,370100.0
2013-07-19 15:30:00,29.23,29.24,29.18,29.19,573300.0,18.0563,18.0625,18.0254,18.0316,573300.0
2013-07-19 15:35:00,29.19,29.2,29.15,29.16,520500.0,18.0316,18.0378,18.0069,18.0131,520500.0
2013-07-19 15:40:00,29.15,29.17,29.09,29.12,1115400.0,18.0069,18.0192,17.9698,17.9883,1115400.0
2013-07-19 15:45:00,29.13,29.13,29.03,29.1,1328000.0,17.9945,17.9945,17.9327,17.976,1328000.0
2013-07-19 15:50:00,29.1,29.13,29.08,29.1,903800.0,17.976,17.9945,17.9636,17.976,903800.0
2013-07-19 15:55:00,29.1,29.12,29.05,29.1,2236600.0,17.976,17.9883,17.9451,17.976,2236600.0
2013-07-22 09:30:00,29.0,29.09,29.0,29.08,933800.0,17.9142,17.9698,17.9142,17.9636,933800.0
2013-07-22 09:35:00,29.07,29.21,29.07,29.2,652000.0,17.9575,18.0439,17.9575,18.0378,652000.0
2013-07-22 09:40:00,29.2,29.2,29.05,29.07,773900.0,18.0378,18.0378,17.9451,17.9575,773900.0
2013-07-22 09:45:00,29.07,29.2,29.07,29.18,658400.0,17.9575,18.0378,17.9575,18.0254,658400.0
2013-07-22 09:50:00,29.19,29.23,29.13,29.14,638100.0,18.0316,18.0563,17.9945,18.0007,638100.0
2013-07-22 09:55:00,29.15,29.17,29.08,29.08,446900.0,18.0069,18.0192,17.9636,17.9636,446900.0
2013-07-22 10:00:00,29.08,29.17,29.07,29.13,437900.0,17.9636,18.0192,17.9575,17.9945,437900.0
2013-07-22 10:05:00,29.13,29.18,29.11,29.18,389900.0,17.9945,18.0254,17.9822,18.0254,389900.0
2013-07-22 10:10:00,29.18,29.21,29.16,29.16,282900.0,18.0254,18.0439,18.0131,18.0131,282900.0
2013-07-22 10:15:00,29.16,29.25,29.16,29.21,350200.0,18.0131,18.0687,18.0131,18.0439,350200.0
2013-07-22 10:20:00,29.22,29.24,29.2,29.21,262300.0,18.0501,18.0625,18.0378,18.0439,262300.0
2013-07-22 10:25:00,29.2,29.24,29.17,29.19,298700.0,18.0378,18.0625,18.0192,18.0316,298700.0
2013-07-22 10:30:00,29.19,29.22,29.18,29.19,228300.0,18.0316,18.0501,18.0254,18.0316,228300.0
2013-07-22 10:35:00,29.2,29.21,29.18,29.2,214000.0,18.0378,18.0439,18.0254,18.0378,214000.0
2013-07-22 10:40:00,29.19,29.28,29.19,29.27,370200.0,18.0316,18.0872,18.0316,18.081,370200.0
2013-07-22 10:45:00,29.27,29.28,29.27,29.27,229000.0,18.081,18.0872,18.081,18.081,229000.0
2013-07-22 10:50:00,29.28,29.29,29.25,29.26,318400.0,18.0872,18.0934,18.0687,18.0748,318400.0
2013-07-22 10:55:00,29.26,29.29,29.23,29.23,218600.0,18.0748,18.0934,18.0563,18.0563,218600.0
2013-07-22 11:00:00,29.23,29.26,29.23,29.25,187900.0,18.0563,18.0748,18.0563,18.0687,187900.0
2013-07-22 11:05:00,29.24,29.29,29.24,29.27,268700.0,18.0625,18.0934,18.0625,18.081,268700.0
2013-07-22 11:10:00,29.27,29.29,29.27,29.27,167100.0,18.081,18.0934,18.081,18.081,167100.0
2013-07-22 11:15:00,29.27,29.29,29.26,29.29,129500.0,18.081,18.0934,18.0748,18.0934,129500.0
2013-07-22 11:20:00,29.28,29.34,29.28,29.31,346900.0,18.0872,18.1242,18.0872,18.1057,346900.0
2013-07-22 11:25:00,29.3,29.31,29.28,29.28,185900.0,18.0995,18.1057,18.0872,18.0872,185900.0
2013-07-22 11:30:00,29.28,29.3,29.27,29.29,187000.0,18.0872,18.0995,18.081,18.0934,187000.0
2013-07-22 11:35:00,29.29,29.31,29.28,29.31,124600.0,18.0934,18.1057,18.0872,18.1057,124600.0
2013-07-22 11:40:00,29.31,29.33,29.28,29.28,235400.0,18.1057,18.1181,18.0872,18.0872,235400.0
2013-07-22 11:45:00,29.29,29.29,29.26,29.29,219800.0,18.0934,18.0934,18.0748,18.0934,219800.0
2013-07-22 11:50:00,29.29,29.31,29.27,29.28,199100.0,18.0934,18.1057,18.081,18.0872,199100.0
2013-07-22 11:55:00,29.27,29.28,29.25,29.26,186900.0,18.081,18.0872,18.0687,18.0748,186900.0
2013-07-22 12:00:00,29.25,29.29,29.24,29.29,217600.0,18.0687,18.0934,18.0625,18.0934,217600.0
2013-07-22 12:05:00,29.29,29.29,29.27,29.29,101500.0,18.0934,18.0934,18.081,18.0934,101500.0
2013-07-22 12:10:00,29.29,29.3,29.28,29.29,91500.0,18.0934,18.0995,18.0872,18.0934,91500.0
2013-07-22 12:15:00,29.29,29.29,29.23,29.24,200900.0,18.0934,18.0934,18.0563,18.0625,200900.0
2013-07-22 12:20:00,29.24,29.29,29.24,29.29,132500.0,18.0625,18.0934,18.0625,18.0934,132500.0
2013-07-22 12:25:00,29.29,29.29,29.28,29.28,184900.0,18.0934,18.0934,18.0872,18.0872,184900.0
2013-07-22 12:30:00,29.28,29.3,29.27,29.29,133600.0,18.0872,18.0995,18.081,18.0934,133600.0
2013-07-22 12:35:00,29.29,29.31,29.28,29.29,322300.0,18.0934,18.1057,18.0872,18.0934,322300.0
2013-07-22 12:40:00,29.3,29.34,29.29,29.32,224000.0,18.0995,18.1242,18.0934,18.1119,224000.0
2013-07-22 12:45:00,29.33,29.33,29.3,29.3,147100.0,18.1181,18.1181,18.0995,18.0995,147100.0
2013-07-22 12:50:00,29.31,29.34,29.3,29.34,224800.0,18.1057,18.1242,18.0995,18.1242,224800.0
2013-07-22 12:55:00,29.34,29.37,29.33,29.36,338700.0,18.1242,18.1428,18.1181,18.1366,338700.0
2013-07-22 13:00:00,29.35,29.38,29.34,29.37,191800.0,18.1304,18.149,18.1242,18.1428,191800.0
2013-07-22 13:05:00,29.37,29.41,29.35,29.37,314200.0,18.1428,18.1675,18.1304,18.1428,314200.0
2013-07-22 13:10:00,29.37,29.38,29.35,29.36,137800.0,18.1428,18.149,18.1304,18.1366,137800.0
2013-07-22 13:15:00,29.36,29.37,29.31,29.32,189300.0,18.1366,18.1428,18.1057,18.1119,189300.0
2013-07-22 13:20:00,29.32,29.34,29.3,29.33,152600.0,18.1119,18.1242,18.0995,18.1181,152600.0
2013-07-22 13:25:00,29.33,29.34,29.3,29.32,204700.0,18.1181,18.1242,18.0995,18.1119,204700.0
2013-07-22 13:30:00,29.32,29.34,29.31,29.34,105500.0,18.1119,18.1242,18.1057,18.1242,105500.0
2013-07-22 13:35:00,29.34,29.36,29.34,29.35,198000.0,18.1242,18.1366,18.1242,18.1304,198000.0
2013-07-22 13:40:00,29.35,29.35,29.3,29.32,195900.0,18.1304,18.1304,18.0995,18.1119,195900.0
2013-07-22 13:45:00,29.32,29.32,29.29,29.32,106200.0,18.1119,18.1119,18.0934,18.1119,106200.0
2013-07-22 13:50:00,29.32,29.33,29.3,29.31,179600.0,18.1119,18.1181,18.0995,18.1057,179600.0
2013-07-22 13:55:00,29.31,29.33,29.3,29.31,266500.0,18.1057,18.1181,18.0995,18.1057,266500.0
2013-07-22 14:00:00,29.3,29.31,29.27,29.27,184700.0,18.0995,18.1057,18.081,18.081,184700.0
2013-07-22 14:05:00,29.28,29.29,29.27,29.28,299500.0,18.0872,18.0934,18.081,18.0872,299500.0
2013-07-22 14:10:00,29.28,29.3,29.27,29.3,254000.0,18.0872,18.0995,18.081,18.0995,254000.0
2013-07-22 14:15:00,29.29,29.34,29.29,29.33,304300.0,18.0934,18.1242,18.0934,18.1181,304300.0
2013-07-22 14:20:00,29.33,29.33,29.32,29.33,102100.0,18.1181,18.1181,18.1119,18.1181,102100.0
2013-07-22 14:25:00,29.33,29.33,29.32,29.33,97300.0,18.1181,18.1181,18.1119,18.1181,97300.0
2013-07-22 14:30:00,29.33,29.33,29.29,29.3,312800.0,18.1181,18.1181,18.0934,18.0995,312800.0
2013-07-22 14:35:00,29.29,29.32,29.29,29.3,120700.0,18.0934,18.1119,18.0934,18.0995,120700.0
2013-07-22 14:40:00,29.3,29.32,29.3,29.31,102600.0,18.0995,18.1119,18.0995,18.1057,102600.0
2013-07-22 14:45:00,29.32,29.33,29.3,29.32,207900.0,18.1119,18.1181,18.0995,18.1119,207900.0
2013-07-22 14:50:00,29.32,29.36,29.31,29.33,258100.0,18.1119,18.1366,18.1057,18.1181,258100.0
2013-07-22 14:55:00,29.33,29.36,29.32,29.36,121100.0,18.1181,18.1366,18.1119,18.1366,121100.0
2013-07-22 15:00:00,29.36,29.37,29.35,29.37,190200.0,18.1366,18.1428,18.1304,18.1428,190200.0
2013-07-22 15:05:00,29.36,29.4,29.36,29.38,416900.0,18.1366,18.1613,18.1366,18.149,416900.0
2013-07-22 15:10:00,29.38,29.4,29.37,29.38,295700.0,18.149,18.1613,18.1428,18.149,295700.0
2013-07-22 15:15:00,29.37,29.37,29.33,29.33,254100.0,18.1428,18.1428,18.1181,18.1181,254100.0
2013-07-22 15:20:00,29.33,29.35,29.32,29.33,323500.0,18.1181,18.1304,18.1119,18.1181,323500.0
2013-07-22 15:25:00,29.33,29.34,29.3,29.31,227400.0,18.1181,18.1242,18.0995,18.1057,227400.0
2013-07-22 15:30:00,29.3,29.31,29.28,29.29,486200.0,18.0995,18.1057,18.0872,18.0934,486200.0
2013-07-22 15:35:00,29.29,29.29,29.25,29.25,350600.0,18.0934,18.0934,18.0687,18.0687,350600.0
2013-07-22 15:40:00,29.25,29.3,29.25,29.3,318300.0,18.0687,18.0995,18.0687,18.0995,318300.0
2013-07-22 15:45:00,29.3,29.3,29.27,29.28,482100.0,18.0995,18.0995,18.081,18.0872,482100.0
2013-07-22 15:50:00,29.27,29.3,29.27,29.29,426600.0,18.081,18.0995,18.081,18.0934,426600.0
2013-07-22 15:55:00,29.3,29.36,29.29,29.35,1885400.0,18.0995,18.1366,18.0934,18.1304,1885400.0
2013-07-23 09:30:00,29.35,29.45,29.35,29.45,721400.0,18.1304,18.1922,18.1304,18.1922,721400.0
2013-07-23 09:35:00,29.45,29.45,29.37,29.38,387900.0,18.1922,18.1922,18.1428,18.149,387900.0
2013-07-23 09:40:00,29.38,29.45,29.38,29.42,281700.0,18.149,18.1922,18.149,18.1737,281700.0
2013-07-23 09:45:00,29.42,29.46,29.41,29.44,233400.0,18.1737,18.1984,18.1675,18.186,233400.0
2013-07-23 09:50:00,29.43,29.47,29.42,29.46,221300.0,18.1798,18.2046,18.1737,18.1984,221300.0
2013-07-23 09:55:00,29.45,29.47,29.41,29.42,339200.0,18.1922,18.2046,18.1675,18.1737,339200.0
2013-07-23 10:00:00,29.42,29.44,29.39,29.43,848900.0,18.1737,18.186,18.1551,18.1798,848900.0
2013-07-23 10:05:00,29.43,29.44,29.35,29.41,618500.0,18.1798,18.186,18.1304,18.1675,618500.0
2013-07-23 10:10:00,29.42,29.45,29.39,29.45,735800.0,18.1737,18.1922,18.1551,18.1922,735800.0
2013-07-23 10:15:00,29.45,29.45,29.4,29.41,452400.0,18.1922,18.1922,18.1613,18.1675,452400.0
2013-07-23 10:20:00,29.41,29.44,29.39,29.42,201200.0,18.1675,18.186,18.1551,18.1737,201200.0
2013-07-23 10:25:00,29.41,29.43,29.39,29.41,256100.0,18.1675,18.1798,18.1551,18.1675,256100.0
2013-07-23 10:30:00,29.4,29.41,29.37,29.4,360700.0,18.1613,18.1675,18.1428,18.1613,360700.0
2013-07-23 10:35:00,29.4,29.41,29.35,29.36,453800.0,18.1613,18.1675,18.1304,18.1366,453800.0
2013-07-23 10:40:00,29.36,29.37,29.32,29.34,461400.0,18.1366,18.1428,18.1119,18.1242,461400.0
2013-07-23 10:45:00,29.33,29.37,29.33,29.35,541700.0,18.1181,18.1428,18.1181,18.1304,541700.0
2013-07-23 10:50:00,29.35,29.44,29.34,29.44,390300.0,18.1304,18.186,18.1242,18.186,390300.0
2013-07-23 10:55:00,29.43,29.44,29.37,29.4,509500.0,18.1798,18.186,18.1428,18.1613,509500.0
2013-07-23 11:00:00,29.4,29.41,29.39,29.41,205300.0,18.1613,18.1675,18.1551,18.1675,205300.0
2013-07-23 11:05:00,29.41,29.46,29.39,29.46,493500.0,18.1675,18.1984,18.1551,18.1984,493500.0
2013-07-23 11:10:00,29.46,29.48,29.45,29.48,182200.0,18.1984,18.2107,18.1922,18.2107,182200.0
2013-07-23 11:15:00,29.48,29.48,29.45,29.45,196800.0,18.2107,18.2107,18.1922,18.1922,196800.0
2013-07-23 11:20:00,29.46,29.48,29.45,29.46,137300.0,18.1984,18.2107,18.1922,18.1984,137300.0
2013-07-23 11:25:00,29.45,29.46,29.41,29.42,224500.0,18.1922,18.1984,18.1675,18.1737,224500.0
2013-07-23 11:30:00,29.41,29.43,29.4,29.42,276700.0,18.1675,18.1798,18.1613,18.1737,276700.0
2013-07-23 11:35:00,29.42,29.42,29.39,29.42,285200.0,18.1737,18.1737,18.1551,18.1737,285200.0
2013-07-23 11:40:00,29.41,29.47,29.41,29.47,286500.0,18.1675,18.2046,18.1675,18.2046,286500.0
2013-07-23 11:45:00,29.47,29.47,29.44,29.46,256700.0,18.2046,18.2046,18.186,18.1984,256700.0
2013-07-23 11:50:00,29.47,29.47,29.44,29.44,297100.0,18.2046,18.2046,18.186,18.186,297100.0
2013-07-23 11:55:00,29.45,29.45,29.44,29.45,75400.0,18.1922,18.1922,18.186,18.1922,75400.0
2013-07-23 12:00:00,29.44,29.44,29.38,29.39,284400.0,18.186,18.186,18.149,18.1551,284400.0
2013-07-23 12:05:00,29.39,29.41,29.38,29.4,208200.0,18.1551,18.1675,18.149,18.1613,208200.0
2013-07-23 12:10:00,29.4,29.41,29.39,29.4,151400.0,18.1613,18.1675,18.1551,18.1613,151400.0
2013-07-23 12:15:00,29.4,29.4,29.38,29.39,144600.0,18.1613,18.1613,18.149,18.1551,144600.0
2013-07-23 12:20:00,29.4,29.41,29.39,29.4,102100.0,18.1613,18.1675,18.1551,18.1613,102100.0
2013-07-23 12:25:00,29.4,29.41,29.38,29.41,156700.0,18.1613,18.1675,18.149,18.1675,156700.0
2013-07-23 12:30:00,29.4,29.41,29.39,29.39,105500.0,18.1613,18.1675,18.1551,18.1551,105500.0
2013-07-23 12:35:00,29.4,29.41,29.39,29.41,158900.0,18.1613,18.1675,18.1551,18.1675,158900.0
2013-07-23 12:40:00,29.41,29.42,29.39,29.41,185700.0,18.1675,18.1737,18.1551,18.1675,185700.0
2013-07-23 12:45:00,29.4,29.41,29.38,29.4,126800.0,18.1613,18.1675,18.149,18.1613,126800.0
2013-07-23 12:50:00,29.4,29.41,29.39,29.39,129900.0,18.1613,18.1675,18.1551,18.1551,129900.0
2013-07-23 12:55:00,29.4,29.4,29.38,29.4,184200.0,18.1613,18.1613,18.149,18.1613,184200.0
2013-07-23 13:00:00,29.4,29.44,29.4,29.42,141700.0,18.1613,18.186,18.1613,18.1737,141700.0
2013-07-23 13:05:00,29.43,29.45,29.42,29.44,149100.0,18.1798,18.1922,18.1737,18.186,149100.0
2013-07-23 13:10:00,29.44,29.45,29.43,29.44,179500.0,18.186,18.1922,18.1798,18.186,179500.0
2013-07-23 13:15:00,29.44,29.46,29.43,29.46,97500.0,18.186,18.1984,18.1798,18.1984,97500.0
2013-07-23 13:20:00,29.46,29.47,29.45,29.45,95600.0,18.1984,18.2046,18.1922,18.1922,95600.0
2013-07-23 13:25:00,29.46,29.48,29.45,29.45,139300.0,18.1984,18.2107,18.1922,18.1922,139300.0
2013-07-23 13:30:00,29.46,29.46,29.44,29.45,151900.0,18.1984,18.1984,18.186,18.1922,151900.0
2013-07-23 13:35:00,29.45,29.48,29.44,29.48,227800.0,18.1922,18.2107,18.186,18.2107,227800.0
2013-07-23 13:40:00,29.48,29.49,29.47,29.49,124100.0,18.2107,18.2169,18.2046,18.2169,124100.0
2013-07-23 13:45:00,29.49,29.49,29.45,29.46,216800.0,18.2169,18.2169,18.1922,18.1984,216800.0
2013-07-23 13:50:00,29.46,29.48,29.45,29.48,136400.0,18.1984,18.2107,18.1922,18.2107,136400.0
2013-07-23 13:55:00,29.47,29.47,29.44,29.46,147600.0,18.2046,18.2046,18.186,18.1984,147600.0
2013-07-23 14:00:00,29.46,29.47,29.45,29.46,239100.0,18.1984,18.2046,18.1922,18.1984,239100.0
2013-07-23 14:05:00,29.46,29.49,29.46,29.48,197000.0,18.1984,18.2169,18.1984,18.2107,197000.0
2013-07-23 14:10:00,29.48,29.48,29.45,29.47,188100.0,18.2107,18.2107,18.1922,18.2046,188100.0
2013-07-23 14:15:00,29.48,29.49,29.46,29.48,179100.0,18.2107,18.2169,18.1984,18.2107,179100.0
2013-07-23 14:20:00,29.48,29.5,29.47,29.49,372400.0,18.2107,18.2231,18.2046,18.2169,372400.0
2013-07-23 14:25:00,29.48,29.5,29.48,29.5,149700.0,18.2107,18.2231,18.2107,18.2231,149700.0
2013-07-23 14:30:00,29.5,29.5,29.49,29.5,117700.0,18.2231,18.2231,18.2169,18.2231,117700.0
2013-07-23 14:35:00,29.5,29.5,29.49,29.5,172600.0,18.2231,18.2231,18.2169,18.2231,172600.0
2013-07-23 14:40:00,29.5,29.52,29.49,29.49,642800.0,18.2231,18.2354,18.2169,18.2169,642800.0
2013-07-23 14:45:00,29.5,29.5,29.48,29.48,350000.0,18.2231,18.2231,18.2107,18.2107,350000.0
2013-07-23 14:50:00,29.48,29.5,29.48,29.49,333600.0,18.2107,18.2231,18.2107,18.2169,333600.0
2013-07-23 14:55:00,29.49,29.5,29.48,29.5,262200.0,18.2169,18.2231,18.2107,18.2231,262200.0
2013-07-23 15:00:00,29.51,29.52,29.5,29.52,228000.0,18.2293,18.2354,18.2231,18.2354,228000.0
2013-07-23 15:05:00,29.52,29.53,29.51,29.52,175100.0,18.2354,18.2416,18.2293,18.2354,175100.0
2013-07-23 15:10:00,29.52,29.52,29.49,29.49,374400.0,18.2354,18.2354,18.2169,18.2169,374400.0
2013-07-23 15:15:00,29.49,29.5,29.49,29.49,145300.0,18.2169,18.2231,18.2169,18.2169,145300.0
2013-07-23 15:20:00,29.5,29.5,29.48,29.49,192300.0,18.2231,18.2231,18.2107,18.2169,192300.0
2013-07-23 15:25:00,29.49,29.5,29.47,29.48,547100.0,18.2169,18.2231,18.2046,18.2107,547100.0
2013-07-23 15:30:00,29.49,29.5,29.48,29.49,355000.0,18.2169,18.2231,18.2107,18.2169,355000.0
2013-07-23 15:35:00,29.49,29.49,29.45,29.45,444700.0,18.2169,18.2169,18.1922,18.1922,444700.0
2013-07-23 15:40:00,29.46,29.49,29.44,29.49,690100.0,18.1984,18.2169,18.186,18.2169,690100.0
2013-07-23 15:45:00,29.49,29.49,29.43,29.43,634500.0,18.2169,18.2169,18.1798,18.1798,634500.0
2013-07-23 15:50:00,29.43,29.44,29.39,29.4,908300.0,18.1798,18.186,18.1551,18.1613,908300.0
2013-07-23 15:55:00,29.4,29.44,29.37,29.43,1817700.0,18.1613,18.186,18.1428,18.1798,1817700.0
2013-07-24 09:30:00,29.44,29.55,29.39,29.39,1064000.0,18.186,18.254,18.1551,18.1551,1064000.0
2013-07-24 09:35:00,29.39,29.42,29.31,29.34,680800.0,18.1551,18.1737,18.1057,18.1242,680800.0
2013-07-24 09:40:00,29.34,29.35,29.28,29.3,401300.0,18.1242,18.1304,18.0872,18.0995,401300.0
2013-07-24 09:45:00,29.3,29.34,29.29,29.33,350100.0,18.0995,18.1242,18.0934,18.1181,350100.0
2013-07-24 09:50:00,29.33,29.35,29.31,29.34,150800.0,18.1181,18.1304,18.1057,18.1242,150800.0
2013-07-24 09:55:00,29.34,29.35,29.32,29.33,253800.0,18.1242,18.1304,18.1119,18.1181,253800.0
2013-07-24 10:00:00,29.34,29.36,29.25,29.26,647400.0,18.1242,18.1366,18.0687,18.0748,647400.0
2013-07-24 10:05:00,29.26,29.3,29.25,29.26,348900.0,18.0748,18.0995,18.0687,18.0748,348900.0
2013-07-24 10:10:00,29.26,29.3,29.25,29.28,405400.0,18.0748,18.0995,18.0687,18.0872,405400.0
2013-07-24 10:15:00,29.29,29.31,29.26,29.28,234200.0,18.0934,18.1057,18.0748,18.0872,234200.0
2013-07-24 10:20:00,29.29,29.29,29.25,29.25,275400.0,18.0934,18.0934,18.0687,18.0687,275400.0
2013-07-24 10:25:00,29.25,29.27,29.23,29.25,333200.0,18.0687,18.081,18.0563,18.0687,333200.0
2013-07-24 10:30:00,29.24,29.29,29.24,29.29,161000.0,18.0625,18.0934,18.0625,18.0934,161000.0
2013-07-24 10:35:00,29.29,29.32,29.28,29.28,194400.0,18.0934,18.1119,18.0872,18.0872,194400.0
2013-07-24 10:40:00,29.28,29.31,29.27,29.29,508900.0,18.0872,18.1057,18.081,18.0934,508900.0
2013-07-24 10:45:00,29.29,29.3,29.28,29.29,145300.0,18.0934,18.0995,18.0872,18.0934,145300.0
2013-07-24 10:50:00,29.28,29.3,29.27,29.29,233400.0,18.0872,18.0995,18.081,18.0934,233400.0
2013-07-24 10:55:00,29.28,29.29,29.27,29.28,221900.0,18.0872,18.0934,18.081,18.0872,221900.0
2013-07-24 11:00:00,29.29,29.29,29.27,29.28,158200.0,18.0934,18.0934,18.081,18.0872,158200.0
2013-07-24 11:05:00,29.28,29.28,29.25,29.26,146400.0,18.0872,18.0872,18.0687,18.0748,146400.0
2013-07-24 11:10:00,29.26,29.28,29.24,29.25,159400.0,18.0748,18.0872,18.0625,18.0687,159400.0
2013-07-24 11:15:00,29.25,29.27,29.24,29.26,190100.0,18.0687,18.081,18.0625,18.0748,190100.0
2013-07-24 11:20:00,29.26,29.27,29.26,29.27,70500.0,18.0748,18.081,18.0748,18.081,70500.0
2013-07-24 11:25:00,29.27,29.27,29.24,29.24,227400.0,18.081,18.081,18.0625,18.0625,227400.0
2013-07-24 11:30:00,29.25,29.28,29.24,29.28,149100.0,18.0687,18.0872,18.0625,18.0872,149100.0
2013-07-24 11:35:00,29.28,29.28,29.24,29.26,193200.0,18.0872,18.0872,18.0625,18.0748,193200.0
2013-07-24 11:40:00,29.26,29.27,29.25,29.27,165700.0,18.0748,18.081,18.0687,18.081,165700.0
2013-07-24 11:45:00,29.27,29.28,29.25,29.28,131800.0,18.081,18.0872,18.0687,18.0872,131800.0
2013-07-24 11:50:00,29.28,29.28,29.26,29.27,163800.0,18.0872,18.0872,18.0748,18.081,163800.0
2013-07-24 11:55:00,29.26,29.27,29.25,29.26,126600.0,18.0748,18.081,18.0687,18.0748,126600.0
2013-07-24 12:00:00,29.25,29.28,29.25,29.27,118900.0,18.0687,18.0872,18.0687,18.081,118900.0
2013-07-24 12:05:00,29.28,29.32,29.27,29.29,190800.0,18.0872,18.1119,18.081,18.0934,190800.0
2013-07-24 12:10:00,29.29,29.3,29.25,29.27,183600.0,18.0934,18.0995,18.0687,18.081,183600.0
2013-07-24 12:15:00,29.27,29.27,29.25,29.27,53400.0,18.081,18.081,18.0687,18.081,53400.0
2013-07-24 12:20:00,29.27,29.28,29.24,29.27,142100.0,18.081,18.0872,18.0625,18.081,142100.0
2013-07-24 12:25:00,29.28,29.28,29.26,29.27,109200.0,18.0872,18.0872,18.0748,18.081,109200.0
2013-07-24 12:30:00,29.27,29.27,29.25,29.25,81200.0,18.081,18.081,18.0687,18.0687,81200.0
2013-07-24 12:35:00,29.25,29.28,29.24,29.27,303600.0,18.0687,18.0872,18.0625,18.081,303600.0
2013-07-24 12:40:00,29.26,29.28,29.25,29.28,89600.0,18.0748,18.0872,18.0687,18.0872,89600.0
2013-07-24 12:45:00,29.29,29.3,29.26,29.28,94700.0,18.0934,18.0995,18.0748,18.0872,94700.0
2013-07-24 12:50:00,29.27,29.28,29.25,29.26,151800.0,18.081,18.0872,18.0687,18.0748,151800.0
2013-07-24 12:55:00,29.25,29.27,29.24,29.27,128200.0,18.0687,18.081,18.0625,18.081,128200.0
2013-07-24 13:00:00,29.26,29.27,29.25,29.25,222300.0,18.0748,18.081,18.0687,18.0687,222300.0
2013-07-24 13:05:00,29.25,29.26,29.22,29.25,210600.0,18.0687,18.0748,18.0501,18.0687,210600.0
2013-07-24 13:10:00,29.25,29.25,29.23,29.25,201800.0,18.0687,18.0687,18.0563,18.0687,201800.0
2013-07-24 13:15:00,29.25,29.25,29.22,29.22,231300.0,18.0687,18.0687,18.0501,18.0501,231300.0
2013-07-24 13:20:00,29.23,29.23,29.22,29.22,41900.0,18.0563,18.0563,18.0501,18.0501,41900.0
2013-07-24 13:25:00,29.23,29.24,29.21,29.23,252400.0,18.0563,18.0625,18.0439,18.0563,252400.0
2013-07-24 13:30:00,29.23,29.23,29.21,29.22,136400.0,18.0563,18.0563,18.0439,18.0501,136400.0
2013-07-24 13:35:00,29.23,29.24,29.21,29.22,245500.0,18.0563,18.0625,18.0439,18.0501,245500.0
2013-07-24 13:40:00,29.23,29.23,29.18,29.19,270200.0,18.0563,18.0563,18.0254,18.0316,270200.0
2013-07-24 13:45:00,29.19,29.22,29.19,29.22,256300.0,18.0316,18.0501,18.0316,18.0501,256300.0
2013-07-24 13:50:00,29.22,29.24,29.21,29.21,134000.0,18.0501,18.0625,18.0439,18.0439,134000.0
2013-07-24 13:55:00,29.21,29.24,29.21,29.24,78600.0,18.0439,18.0625,18.0439,18.0625,78600.0
2013-07-24 14:00:00,29.24,29.24,29.21,29.22,144800.0,18.0625,18.0625,18.0439,18.0501,144800.0
2013-07-24 14:05:00,29.21,29.24,29.21,29.21,151400.0,18.0439,18.0625,18.0439,18.0439,151400.0
2013-07-24 14:10:00,29.21,29.24,29.21,29.23,166000.0,18.0439,18.0625,18.0439,18.0563,166000.0
2013-07-24 14:15:00,29.23,29.24,29.23,29.24,115300.0,18.0563,18.0625,18.0563,18.0625,115300.0
2013-07-24 14:20:00,29.24,29.24,29.21,29.21,184500.0,18.0625,18.0625,18.0439,18.0439,184500.0
2013-07-24 14:25:00,29.21,29.21,29.19,29.2,221100.0,18.0439,18.0439,18.0316,18.0378,221100.0
2013-07-24 14:30:00,29.2,29.21,29.2,29.2,137200.0,18.0378,18.0439,18.0378,18.0378,137200.0
2013-07-24 14:35:00,29.2,29.21,29.19,29.21,193200.0,18.0378,18.0439,18.0316,18.0439,193200.0
2013-07-24 14:40:00,29.2,29.22,29.2,29.21,97800.0,18.0378,18.0501,18.0378,18.0439,97800.0
2013-07-24 14:45:00,29.21,29.24,29.21,29.23,105000.0,18.0439,18.0625,18.0439,18.0563,105000.0
2013-07-24 14:50:00,29.24,29.24,29.23,29.24,87100.0,18.0625,18.0625,18.0563,18.0625,87100.0
2013-07-24 14:55:00,29.23,29.25,29.22,29.25,214500.0,18.0563,18.0687,18.0501,18.0687,214500.0
2013-07-24 15:00:00,29.25,29.25,29.21,29.22,125400.0,18.0687,18.0687,18.0439,18.0501,125400.0
2013-07-24 15:05:00,29.22,29.22,29.2,29.22,215600.0,18.0501,18.0501,18.0378,18.0501,215600.0
2013-07-24 15:10:00,29.22,29.23,29.2,29.22,165400.0,18.0501,18.0563,18.0378,18.0501,165400.0
2013-07-24 15:15:00,29.22,29.22,29.2,29.2,105400.0,18.0501,18.0501,18.0378,18.0378,105400.0
2013-07-24 15:20:00,29.2,29.23,29.2,29.23,315200.0,18.0378,18.0563,18.0378,18.0563,315200.0
2013-07-24 15:25:00,29.23,29.24,29.22,29.23,122700.0,18.0563,18.0625,18.0501,18.0563,122700.0
2013-07-24 15:30:00,29.24,29.24,29.22,29.22,122700.0,18.0625,18.0625,18.0501,18.0501,122700.0
2013-07-24 15:35:00,29.23,29.24,29.22,29.22,185100.0,18.0563,18.0625,18.0501,18.0501,185100.0
2013-07-24 15:40:00,29.22,29.26,29.22,29.23,309800.0,18.0501,18.0748,18.0501,18.0563,309800.0
2013-07-24 15:45:00,29.24,29.24,29.21,29.24,765800.0,18.0625,18.0625,18.0439,18.0625,765800.0
2013-07-24 15:50:00,29.24,29.26,29.23,29.24,259000.0,18.0625,18.0748,18.0563,18.0625,259000.0
2013-07-24 15:55:00,29.24,29.29,29.23,29.29,568100.0,18.0625,18.0934,18.0563,18.0934,568100.0
2013-07-25 09:30:00,29.03,29.03,28.68,28.79,1939400.0,17.9327,17.9327,17.7165,17.7845,1939400.0
2013-07-25 09:35:00,28.79,28.92,28.79,28.88,634400.0,17.7845,17.8648,17.7845,17.8401,634400.0
2013-07-25 09:40:00,28.89,28.95,28.84,28.95,325200.0,17.8463,17.8833,17.8154,17.8833,325200.0
2013-07-25 09:45:00,28.95,29.04,28.95,29.04,249600.0,17.8833,17.9389,17.8833,17.9389,249600.0
2013-07-25 09:50:00,29.04,29.09,29.01,29.08,225700.0,17.9389,17.9698,17.9204,17.9636,225700.0
2013-07-25 09:55:00,29.08,29.19,29.08,29.18,287500.0,17.9636,18.0316,17.9636,18.0254,287500.0
2013-07-25 10:00:00,29.19,29.19,29.14,29.19,393600.0,18.0316,18.0316,18.0007,18.0316,393600.0
2013-07-25 10:05:00,29.19,29.23,29.15,29.16,465800.0,18.0316,18.0563,18.0069,18.0131,465800.0
2013-07-25 10:10:00,29.16,29.19,29.14,29.18,309300.0,18.0131,18.0316,18.0007,18.0254,309300.0
2013-07-25 10:15:00,29.18,29.23,29.18,29.19,336300.0,18.0254,18.0563,18.0254,18.0316,336300.0
2013-07-25 10:20:00,29.18,29.21,29.17,29.17,325200.0,18.0254,18.0439,18.0192,18.0192,325200.0
2013-07-25 10:25:00,29.17,29.2,29.16,29.2,135900.0,18.0192,18.0378,18.0131,18.0378,135900.0
2013-07-25 10:30:00,29.2,29.22,29.17,29.21,266600.0,18.0378,18.0501,18.0192,18.0439,266600.0
2013-07-25 10:35:00,29.21,29.25,29.19,29.2,236200.0,18.0439,18.0687,18.0316,18.0378,236200.0
2013-07-25 10:40:00,29.2,29.23,29.19,29.23,150300.0,18.0378,18.0563,18.0316,18.0563,150300.0
2013-07-25 10:45:00,29.23,29.23,29.18,29.2,151600.0,18.0563,18.0563,18.0254,18.0378,151600.0
2013-07-25 10:50:00,29.2,29.22,29.17,29.22,213000.0,18.0378,18.0501,18.0192,18.0501,213000.0
2013-07-25 10:55:00,29.22,29.23,29.21,29.23,91000.0,18.0501,18.0563,18.0439,18.0563,91000.0
2013-07-25 11:00:00,29.23,29.23,29.18,29.18,176400.0,18.0563,18.0563,18.0254,18.0254,176400.0
2013-07-25 11:05:00,29.18,29.19,29.15,29.18,252300.0,18.0254,18.0316,18.0069,18.0254,252300.0
2013-07-25 11:10:00,29.18,29.19,29.15,29.15,227300.0,18.0254,18.0316,18.0069,18.0069,227300.0
2013-07-25 11:15:00,29.15,29.15,29.07,29.08,291800.0,18.0069,18.0069,17.9575,17.9636,291800.0
2013-07-25 11:20:00,29.08,29.12,29.05,29.06,224800.0,17.9636,17.9883,17.9451,17.9513,224800.0
2013-07-25 11:25:00,29.07,29.1,29.06,29.08,191600.0,17.9575,17.976,17.9513,17.9636,191600.0
2013-07-25 11:30:00,29.09,29.1,29.07,29.1,203500.0,17.9698,17.976,17.9575,17.976,203500.0
2013-07-25 11:35:00,29.1,29.13,29.07,29.07,208900.0,17.976,17.9945,17.9575,17.9575,208900.0
2013-07-25 11:40:00,29.07,29.14,29.07,29.11,161700.0,17.9575,18.0007,17.9575,17.9822,161700.0
2013-07-25 11:45:00,29.12,29.15,29.11,29.13,225200.0,17.9883,18.0069,17.9822,17.9945,225200.0
2013-07-25 11:50:00,29.14,29.15,29.11,29.11,177700.0,18.0007,18.0069,17.9822,17.9822,177700.0
2013-07-25 11:55:00,29.12,29.14,29.11,29.12,167500.0,17.9883,18.0007,17.9822,17.9883,167500.0
2013-07-25 12:00:00,29.13,29.14,29.11,29.12,122900.0,17.9945,18.0007,17.9822,17.9883,122900.0
2013-07-25 12:05:00,29.12,29.14,29.12,29.14,153700.0,17.9883,18.0007,17.9883,18.0007,153700.0
2013-07-25 12:10:00,29.14,29.15,29.13,29.14,94300.0,18.0007,18.0069,17.9945,18.0007,94300.0
2013-07-25 12:15:00,29.14,29.16,29.12,29.15,216100.0,18.0007,18.0131,17.9883,18.0069,216100.0
2013-07-25 12:20:00,29.15,29.19,29.13,29.13,240100.0,18.0069,18.0316,17.9945,17.9945,240100.0
2013-07-25 12:25:00,29.13,29.16,29.13,29.15,169300.0,17.9945,18.0131,17.9945,18.0069,169300.0
2013-07-25 12:30:00,29.15,29.17,29.13,29.15,144700.0,18.0069,18.0192,17.9945,18.0069,144700.0
2013-07-25 12:35:00,29.14,29.17,29.14,29.15,221100.0,18.0007,18.0192,18.0007,18.0069,221100.0
2013-07-25 12:40:00,29.15,29.2,29.15,29.19,273500.0,18.0069,18.0378,18.0069,18.0316,273500.0
2013-07-25 12:45:00,29.2,29.21,29.15,29.16,324700.0,18.0378,18.0439,18.0069,18.0131,324700.0
2013-07-25 12:50:00,29.16,29.18,29.16,29.18,67600.0,18.0131,18.0254,18.0131,18.0254,67600.0
2013-07-25 12:55:00,29.18,29.21,29.15,29.18,265800.0,18.0254,18.0439,18.0069,18.0254,265800.0
2013-07-25 13:00:00,29.17,29.18,29.15,29.15,95300.0,18.0192,18.0254,18.0069,18.0069,95300.0
2013-07-25 13:05:00,29.15,29.18,29.14,29.14,114600.0,18.0069,18.0254,18.0007,18.0007,114600.0
2013-07-25 13:10:00,29.14,29.16,29.13,29.13,151900.0,18.0007,18.0131,17.9945,17.9945,151900.0
2013-07-25 13:15:00,29.13,29.14,29.1,29.1,167900.0,17.9945,18.0007,17.976,17.976,167900.0
2013-07-25 13:20:00,29.1,29.12,29.1,29.1,86700.0,17.976,17.9883,17.976,17.976,86700.0
2013-07-25 13:25:00,29.1,29.12,29.1,29.12,141000.0,17.976,17.9883,17.976,17.9883,141000.0
2013-07-25 13:30:00,29.12,29.14,29.12,29.13,149100.0,17.9883,18.0007,17.9883,17.9945,149100.0
2013-07-25 13:35:00,29.13,29.14,29.08,29.08,135100.0,17.9945,18.0007,17.9636,17.9636,135100.0
2013-07-25 13:40:00,29.08,29.11,29.07,29.11,103400.0,17.9636,17.9822,17.9575,17.9822,103400.0
2013-07-25 13:45:00,29.1,29.14,29.1,29.13,111800.0,17.976,18.0007,17.976,17.9945,111800.0
2013-07-25 13:50:00,29.13,29.14,29.11,29.12,115100.0,17.9945,18.0007,17.9822,17.9883,115100.0
2013-07-25 13:55:00,29.11,29.12,29.1,29.12,105200.0,17.9822,17.9883,17.976,17.9883,105200.0
2013-07-25 14:00:00,29.12,29.16,29.11,29.16,164900.0,17.9883,18.0131,17.9822,18.0131,164900.0
2013-07-25 14:05:00,29.16,29.17,29.15,29.15,176100.0,18.0131,18.0192,18.0069,18.0069,176100.0
2013-07-25 14:10:00,29.16,29.16,29.15,29.15,118400.0,18.0131,18.0131,18.0069,18.0069,118400.0
2013-07-25 14:15:00,29.16,29.16,29.13,29.13,130500.0,18.0131,18.0131,17.9945,17.9945,130500.0
2013-07-25 14:20:00,29.13,29.14,29.12,29.12,101000.0,17.9945,18.0007,17.9883,17.9883,101000.0
2013-07-25 14:25:00,29.12,29.13,29.1,29.11,95600.0,17.9883,17.9945,17.976,17.9822,95600.0
2013-07-25 14:30:00,29.1,29.11,29.1,29.1,59300.0,17.976,17.9822,17.976,17.976,59300.0
2013-07-25 14:35:00,29.1,29.11,29.08,29.08,95000.0,17.976,17.9822,17.9636,17.9636,95000.0
2013-07-25 14:40:00,29.08,29.11,29.08,29.1,294000.0,17.9636,17.9822,17.9636,17.976,294000.0
2013-07-25 14:45:00,29.11,29.11,29.1,29.1,66600.0,17.9822,17.9822,17.976,17.976,66600.0
2013-07-25 14:50:00,29.11,29.14,29.1,29.13,163300.0,17.9822,18.0007,17.976,17.9945,163300.0
2013-07-25 14:55:00,29.12,29.12,29.09,29.09,258100.0,17.9883,17.9883,17.9698,17.9698,258100.0
2013-07-25 15:00:00,29.09,29.1,29.07,29.08,192900.0,17.9698,17.976,17.9575,17.9636,192900.0
2013-07-25 15:05:00,29.08,29.16,29.07,29.15,330700.0,17.9636,18.0131,17.9575,18.0069,330700.0
2013-07-25 15:10:00,29.15,29.17,29.14,29.15,322300.0,18.0069,18.0192,18.0007,18.0069,322300.0
2013-07-25 15:15:00,29.16,29.17,29.14,29.15,227200.0,18.0131,18.0192,18.0007,18.0069,227200.0
2013-07-25 15:20:00,29.15,29.18,29.14,29.18,284200.0,18.0069,18.0254,18.0007,18.0254,284200.0
2013-07-25 15:25:00,29.18,29.21,29.16,29.16,453400.0,18.0254,18.0439,18.0131,18.0131,453400.0
2013-07-25 15:30:00,29.16,29.19,29.15,29.16,356900.0,18.0131,18.0316,18.0069,18.0131,356900.0
2013-07-25 15:35:00,29.17,29.21,29.16,29.21,216600.0,18.0192,18.0439,18.0131,18.0439,216600.0
2013-07-25 15:40:00,29.2,29.21,29.19,29.2,419400.0,18.0378,18.0439,18.0316,18.0378,419400.0
2013-07-25 15:45:00,29.2,29.2,29.15,29.18,687800.0,18.0378,18.0378,18.0069,18.0254,687800.0
2013-07-25 15:50:00,29.17,29.18,29.15,29.16,516700.0,18.0192,18.0254,18.0069,18.0131,516700.0
2013-07-25 15:55:00,29.16,29.2,29.15,29.19,773700.0,18.0131,18.0378,18.0069,18.0316,773700.0
2013-07-26 09:30:00,28.92,29.02,28.91,28.99,994500.0,17.8648,17.9266,17.8586,17.908,994500.0
2013-07-26 09:35:00,28.99,29.12,28.99,29.11,486900.0,17.908,17.9883,17.908,17.9822,486900.0
2013-07-26 09:40:00,29.12,29.15,29.07,29.12,442600.0,17.9883,18.0069,17.9575,17.9883,442600.0
2013-07-26 09:45:00,29.11,29.11,29.05,29.07,485500.0,17.9822,17.9822,17.9451,17.9575,485500.0
2013-07-26 09:50:00,29.08,29.11,29.04,29.08,229000.0,17.9636,17.9822,17.9389,17.9636,229000.0
2013-07-26 09:55:00,29.07,29.1,29.03,29.07,344400.0,17.9575,17.976,17.9327,17.9575,344400.0
2013-07-26 10:00:00,29.06,29.15,29.06,29.11,312400.0,17.9513,18.0069,17.9513,17.9822,312400.0
2013-07-26 10:05:00,29.11,29.12,29.06,29.08,234300.0,17.9822,17.9883,17.9513,17.9636,234300.0
2013-07-26 10:10:00,29.08,29.13,29.05,29.11,257500.0,17.9636,17.9945,17.9451,17.9822,257500.0
2013-07-26 10:15:00,29.11,29.11,29.06,29.08,252500.0,17.9822,17.9822,17.9513,17.9636,252500.0
2013-07-26 10:20:00,29.07,29.08,29.04,29.07,135100.0,17.9575,17.9636,17.9389,17.9575,135100.0
2013-07-26 10:25:00,29.06,29.07,29.03,29.05,233200.0,17.9513,17.9575,17.9327,17.9451,233200.0
2013-07-26 10:30:00,29.04,29.1,29.04,29.09,246400.0,17.9389,17.976,17.9389,17.9698,246400.0
2013-07-26 10:35:00,29.09,29.1,29.05,29.05,164200.0,17.9698,17.976,17.9451,17.9451,164200.0
2013-07-26 10:40:00,29.05,29.06,29.03,29.03,233700.0,17.9451,17.9513,17.9327,17.9327,233700.0
2013-07-26 10:45:00,29.03,29.05,28.99,29.01,301200.0,17.9327,17.9451,17.908,17.9204,301200.0
2013-07-26 10:50:00,29.01,29.03,28.98,28.99,238500.0,17.9204,17.9327,17.9019,17.908,238500.0
2013-07-26 10:55:00,28.99,29.03,28.98,29.01,236600.0,17.908,17.9327,17.9019,17.9204,236600.0
2013-07-26 11:00:00,29.01,29.07,29.0,29.05,212500.0,17.9204,17.9575,17.9142,17.9451,212500.0
2013-07-26 11:05:00,29.05,29.09,29.05,29.09,172900.0,17.9451,17.9698,17.9451,17.9698,172900.0
2013-07-26 11:10:00,29.08,29.09,29.06,29.08,204100.0,17.9636,17.9698,17.9513,17.9636,204100.0
2013-07-26 11:15:00,29.08,29.1,29.06,29.09,200000.0,17.9636,17.976,17.9513,17.9698,200000.0
2013-07-26 11:20:00,29.09,29.09,29.03,29.05,144400.0,17.9698,17.9698,17.9327,17.9451,144400.0
2013-07-26 11:25:00,29.06,29.07,29.04,29.05,161000.0,17.9513,17.9575,17.9389,17.9451,161000.0
2013-07-26 11:30:00,29.06,29.1,29.06,29.1,106200.0,17.9513,17.976,17.9513,17.976,106200.0
2013-07-26 11:35:00,29.09,29.13,29.08,29.13,143700.0,17.9698,17.9945,17.9636,17.9945,143700.0
2013-07-26 11:40:00,29.13,29.15,29.12,29.13,162000.0,17.9945,18.0069,17.9883,17.9945,162000.0
2013-07-26 11:45:00,29.13,29.16,29.12,29.14,134400.0,17.9945,18.0131,17.9883,18.0007,134400.0
2013-07-26 11:50:00,29.15,29.15,29.1,29.1,141600.0,18.0069,18.0069,17.976,17.976,141600.0
2013-07-26 11:55:00,29.11,29.15,29.1,29.15,189500.0,17.9822,18.0069,17.976,18.0069,189500.0
2013-07-26 12:00:00,29.15,29.18,29.14,29.16,119000.0,18.0069,18.0254,18.0007,18.0131,119000.0
2013-07-26 12:05:00,29.17,29.17,29.15,29.16,76800.0,18.0192,18.0192,18.0069,18.0131,76800.0
2013-07-26 12:10:00,29.17,29.17,29.15,29.16,90400.0,18.0192,18.0192,18.0069,18.0131,90400.0
2013-07-26 12:15:00,29.16,29.17,29.16,29.16,61100.0,18.0131,18.0192,18.0131,18.0131,61100.0
2013-07-26 12:20:00,29.17,29.18,29.12,29.12,118900.0,18.0192,18.0254,17.9883,17.9883,118900.0
2013-07-26 12:25:00,29.13,29.17,29.12,29.16,161500.0,17.9945,18.0192,17.9883,18.0131,161500.0
2013-07-26 12:30:00,29.17,29.18,29.16,29.17,78600.0,18.0192,18.0254,18.0131,18.0192,78600.0
2013-07-26 12:35:00,29.18,29.2,29.17,29.19,73900.0,18.0254,18.0378,18.0192,18.0316,73900.0
2013-07-26 12:40:00,29.19,29.21,29.19,29.21,50700.0,18.0316,18.0439,18.0316,18.0439,50700.0
2013-07-26 12:45:00,29.21,29.22,29.2,29.22,73800.0,18.0439,18.0501,18.0378,18.0501,73800.0
2013-07-26 12:50:00,29.22,29.23,29.19,29.19,123000.0,18.0501,18.0563,18.0316,18.0316,123000.0
2013-07-26 12:55:00,29.19,29.21,29.18,29.18,107100.0,18.0316,18.0439,18.0254,18.0254,107100.0
2013-07-26 13:00:00,29.18,29.2,29.18,29.2,52900.0,18.0254,18.0378,18.0254,18.0378,52900.0
2013-07-26 13:05:00,29.2,29.21,29.19,29.2,76400.0,18.0378,18.0439,18.0316,18.0378,76400.0
2013-07-26 13:10:00,29.19,29.21,29.18,29.18,131900.0,18.0316,18.0439,18.0254,18.0254,131900.0
2013-07-26 13:15:00,29.19,29.2,29.18,29.19,149800.0,18.0316,18.0378,18.0254,18.0316,149800.0
2013-07-26 13:20:00,29.2,29.22,29.18,29.21,117400.0,18.0378,18.0501,18.0254,18.0439,117400.0
2013-07-26 13:25:00,29.22,29.24,29.22,29.22,75600.0,18.0501,18.0625,18.0501,18.0501,75600.0
2013-07-26 13:30:00,29.23,29.23,29.2,29.21,80100.0,18.0563,18.0563,18.0378,18.0439,80100.0
2013-07-26 13:35:00,29.21,29.22,29.2,29.2,101000.0,18.0439,18.0501,18.0378,18.0378,101000.0
2013-07-26 13:40:00,29.21,29.21,29.2,29.21,44300.0,18.0439,18.0439,18.0378,18.0439,44300.0
2013-07-26 13:45:00,29.21,29.23,29.2,29.22,102600.0,18.0439,18.0563,18.0378,18.0501,102600.0
2013-07-26 13:50:00,29.21,29.23,29.2,29.21,96900.0,18.0439,18.0563,18.0378,18.0439,96900.0
2013-07-26 13:55:00,29.22,29.22,29.2,29.21,90600.0,18.0501,18.0501,18.0378,18.0439,90600.0
2013-07-26 14:00:00,29.21,29.21,29.19,29.2,68400.0,18.0439,18.0439,18.0316,18.0378,68400.0
2013-07-26 14:05:00,29.2,29.2,29.18,29.18,86000.0,18.0378,18.0378,18.0254,18.0254,86000.0
2013-07-26 14:10:00,29.19,29.23,29.18,29.23,287800.0,18.0316,18.0563,18.0254,18.0563,287800.0
2013-07-26 14:15:00,29.23,29.24,29.21,29.22,100700.0,18.0563,18.0625,18.0439,18.0501,100700.0
2013-07-26 14:20:00,29.22,29.22,29.18,29.21,205600.0,18.0501,18.0501,18.0254,18.0439,205600.0
2013-07-26 14:25:00,29.22,29.22,29.18,29.19,205200.0,18.0501,18.0501,18.0254,18.0316,205200.0
2013-07-26 14:30:00,29.2,29.23,29.19,29.22,69600.0,18.0378,18.0563,18.0316,18.0501,69600.0
2013-07-26 14:35:00,29.22,29.23,29.21,29.23,63000.0,18.0501,18.0563,18.0439,18.0563,63000.0
2013-07-26 14:40:00,29.23,29.25,29.22,29.24,227800.0,18.0563,18.0687,18.0501,18.0625,227800.0
2013-07-26 14:45:00,29.24,29.25,29.22,29.23,149100.0,18.0625,18.0687,18.0501,18.0563,149100.0
2013-07-26 14:50:00,29.23,29.29,29.22,29.27,228800.0,18.0563,18.0934,18.0501,18.081,228800.0
2013-07-26 14:55:00,29.26,29.27,29.25,29.27,99600.0,18.0748,18.081,18.0687,18.081,99600.0
2013-07-26 15:00:00,29.27,29.27,29.24,29.25,173900.0,18.081,18.081,18.0625,18.0687,173900.0
2013-07-26 15:05:00,29.25,29.31,29.25,29.3,195100.0,18.0687,18.1057,18.0687,18.0995,195100.0
2013-07-26 15:10:00,29.31,29.33,29.3,29.3,203400.0,18.1057,18.1181,18.0995,18.0995,203400.0
2013-07-26 15:15:00,29.3,29.32,29.29,29.32,177100.0,18.0995,18.1119,18.0934,18.1119,177100.0
2013-07-26 15:20:00,29.32,29.37,29.3,29.37,300200.0,18.1119,18.1428,18.0995,18.1428,300200.0
2013-07-26 15:25:00,29.37,29.38,29.34,29.35,562300.0,18.1428,18.149,18.1242,18.1304,562300.0
2013-07-26 15:30:00,29.35,29.38,29.33,29.37,775700.0,18.1304,18.149,18.1181,18.1428,775700.0
2013-07-26 15:35:00,29.37,29.39,29.35,29.35,257500.0,18.1428,18.1551,18.1304,18.1304,257500.0
2013-07-26 15:40:00,29.35,29.41,29.35,29.39,378900.0,18.1304,18.1675,18.1304,18.1551,378900.0
2013-07-26 15:45:00,29.39,29.39,29.36,29.36,217300.0,18.1551,18.1551,18.1366,18.1366,217300.0
2013-07-26 15:50:00,29.36,29.37,29.33,29.34,485600.0,18.1366,18.1428,18.1181,18.1242,485600.0
2013-07-26 15:55:00,29.35,29.41,29.34,29.37,1050200.0,18.1304,18.1675,18.1242,18.1428,1050200.0
2013-07-29 09:30:00,29.4,29.47,29.3,29.41,1602300.0,18.1613,18.2046,18.0995,18.1675,1602300.0
2013-07-29 09:35:00,29.4,29.54,29.4,29.46,995500.0,18.1613,18.2478,18.1613,18.1984,995500.0
2013-07-29 09:40:00,29.46,29.56,29.46,29.55,475100.0,18.1984,18.2601,18.1984,18.254,475100.0
2013-07-29 09:45:00,29.55,29.62,29.54,29.57,809500.0,18.254,18.2972,18.2478,18.2663,809500.0
2013-07-29 09:50:00,29.57,29.58,29.45,29.46,693600.0,18.2663,18.2725,18.1922,18.1984,693600.0
2013-07-29 09:55:00,29.45,29.49,29.41,29.44,547000.0,18.1922,18.2169,18.1675,18.186,547000.0
2013-07-29 10:00:00,29.44,29.5,29.42,29.46,416000.0,18.186,18.2231,18.1737,18.1984,416000.0
2013-07-29 10:05:00,29.46,29.5,29.46,29.48,398300.0,18.1984,18.2231,18.1984,18.2107,398300.0
2013-07-29 10:10:00,29.48,29.49,29.45,29.49,379600.0,18.2107,18.2169,18.1922,18.2169,379600.0
2013-07-29 10:15:00,29.49,29.54,29.45,29.54,378500.0,18.2169,18.2478,18.1922,18.2478,378500.0
2013-07-29 10:20:00,29.54,29.55,29.51,29.53,226800.0,18.2478,18.254,18.2293,18.2416,226800.0
2013-07-29 10:25:00,29.53,29.54,29.48,29.53,287000.0,18.2416,18.2478,18.2107,18.2416,287000.0
2013-07-29 10:30:00,29.53,29.53,29.48,29.5,187000.0,18.2416,18.2416,18.2107,18.2231,187000.0
2013-07-29 10:35:00,29.5,29.55,29.49,29.53,174000.0,18.2231,18.254,18.2169,18.2416,174000.0
2013-07-29 10:40:00,29.53,29.54,29.51,29.54,193900.0,18.2416,18.2478,18.2293,18.2478,193900.0
2013-07-29 10:45:00,29.54,29.59,29.53,29.58,269900.0,18.2478,18.2787,18.2416,18.2725,269900.0
2013-07-29 10:50:00,29.58,29.6,29.58,29.58,258500.0,18.2725,18.2849,18.2725,18.2725,258500.0
2013-07-29 10:55:00,29.58,29.65,29.58,29.64,412300.0,18.2725,18.3157,18.2725,18.3096,412300.0
2013-07-29 11:00:00,29.63,29.63,29.6,29.62,250600.0,18.3034,18.3034,18.2849,18.2972,250600.0
2013-07-29 11:05:00,29.62,29.62,29.55,29.57,254900.0,18.2972,18.2972,18.254,18.2663,254900.0
2013-07-29 11:10:00,29.56,29.6,29.55,29.55,302000.0,18.2601,18.2849,18.254,18.254,302000.0
2013-07-29 11:15:00,29.56,29.57,29.53,29.54,265200.0,18.2601,18.2663,18.2416,18.2478,265200.0
2013-07-29 11:20:00,29.54,29.55,29.52,29.53,258100.0,18.2478,18.254,18.2354,18.2416,258100.0
2013-07-29 11:25:00,29.53,29.56,29.52,29.54,299200.0,18.2416,18.2601,18.2354,18.2478,299200.0
2013-07-29 11:30:00,29.55,29.58,29.53,29.57,193300.0,18.254,18.2725,18.2416,18.2663,193300.0
2013-07-29 11:35:00,29.58,29.59,29.55,29.56,189700.0,18.2725,18.2787,18.254,18.2601,189700.0
2013-07-29 11:40:00,29.57,29.57,29.54,29.55,305600.0,18.2663,18.2663,18.2478,18.254,305600.0
2013-07-29 11:45:00,29.55,29.57,29.51,29.55,274900.0,18.254,18.2663,18.2293,18.254,274900.0
2013-07-29 11:50:00,29.55,29.56,29.55,29.55,51400.0,18.254,18.2601,18.254,18.254,51400.0
2013-07-29 11:55:00,29.55,29.6,29.55,29.6,161600.0,18.254,18.2849,18.254,18.2849,161600.0
2013-07-29 12:00:00,29.6,29.65,29.6,29.64,498400.0,18.2849,18.3157,18.2849,18.3096,498400.0
2013-07-29 12:05:00,29.64,29.68,29.63,29.67,226100.0,18.3096,18.3343,18.3034,18.3281,226100.0
2013-07-29 12:10:00,29.67,29.7,29.64,29.66,669300.0,18.3281,18.3466,18.3096,18.3219,669300.0
2013-07-29 12:15:00,29.67,29.68,29.66,29.67,191100.0,18.3281,18.3343,18.3219,18.3281,191100.0
2013-07-29 12:20:00,29.67,29.73,29.67,29.73,431100.0,18.3281,18.3652,18.3281,18.3652,431100.0
2013-07-29 12:25:00,29.73,29.76,29.72,29.76,520700.0,18.3652,18.3837,18.359,18.3837,520700.0
2013-07-29 12:30:00,29.74,29.76,29.69,29.71,350500.0,18.3713,18.3837,18.3405,18.3528,350500.0
2013-07-29 12:35:00,29.71,29.75,29.71,29.74,272600.0,18.3528,18.3775,18.3528,18.3713,272600.0
2013-07-29 12:40:00,29.74,29.75,29.7,29.73,291600.0,18.3713,18.3775,18.3466,18.3652,291600.0
2013-07-29 12:45:00,29.72,29.74,29.68,29.69,321900.0,18.359,18.3713,18.3343,18.3405,321900.0
2013-07-29 12:50:00,29.69,29.7,29.63,29.65,310900.0,18.3405,18.3466,18.3034,18.3157,310900.0
2013-07-29 12:55:00,29.63,29.66,29.61,29.65,357300.0,18.3034,18.3219,18.291,18.3157,357300.0
2013-07-29 13:00:00,29.65,29.69,29.63,29.69,400600.0,18.3157,18.3405,18.3034,18.3405,400600.0
2013-07-29 13:05:00,29.69,29.71,29.67,29.68,227800.0,18.3405,18.3528,18.3281,18.3343,227800.0
2013-07-29 13:10:00,29.68,29.68,29.65,29.66,162800.0,18.3343,18.3343,18.3157,18.3219,162800.0
2013-07-29 13:15:00,29.67,29.71,29.66,29.69,145900.0,18.3281,18.3528,18.3219,18.3405,145900.0
2013-07-29 13:20:00,29.69,29.71,29.68,29.71,84200.0,18.3405,18.3528,18.3343,18.3528,84200.0
2013-07-29 13:25:00,29.7,29.74,29.7,29.74,222500.0,18.3466,18.3713,18.3466,18.3713,222500.0
2013-07-29 13:30:00,29.74,29.74,29.71,29.72,429500.0,18.3713,18.3713,18.3528,18.359,429500.0
2013-07-29 13:35:00,29.72,29.75,29.71,29.73,305500.0,18.359,18.3775,18.3528,18.3652,305500.0
2013-07-29 13:40:00,29.73,29.74,29.71,29.71,185900.0,18.3652,18.3713,18.3528,18.3528,185900.0
2013-07-29 13:45:00,29.72,29.76,29.71,29.75,330300.0,18.359,18.3837,18.3528,18.3775,330300.0
2013-07-29 13:50:00,29.75,29.78,29.73,29.77,280400.0,18.3775,18.396,18.3652,18.3899,280400.0
2013-07-29 13:55:00,29.76,29.77,29.73,29.76,235800.0,18.3837,18.3899,18.3652,18.3837,235800.0
2013-07-29 14:00:00,29.76,29.78,29.75,29.78,396100.0,18.3837,18.396,18.3775,18.396,396100.0
2013-07-29 14:05:00,29.78,29.79,29.75,29.76,627300.0,18.396,18.4022,18.3775,18.3837,627300.0
2013-07-29 14:10:00,29.76,29.79,29.75,29.79,210200.0,18.3837,18.4022,18.3775,18.4022,210200.0
2013-07-29 14:15:00,29.79,29.83,29.78,29.83,972900.0,18.4022,18.4269,18.396,18.4269,972900.0
2013-07-29 14:20:00,29.83,29.84,29.81,29.82,449700.0,18.4269,18.4331,18.4146,18.4208,449700.0
2013-07-29 14:25:00,29.83,29.86,29.81,29.85,1044100.0,18.4269,18.4455,18.4146,18.4393,1044100.0
2013-07-29 14:30:00,29.85,29.91,29.85,29.9,714100.0,18.4393,18.4764,18.4393,18.4702,714100.0
2013-07-29 14:35:00,29.89,29.9,29.87,29.88,317100.0,18.464,18.4702,18.4516,18.4578,317100.0
2013-07-29 14:40:00,29.87,29.9,29.84,29.85,817500.0,18.4516,18.4702,18.4331,18.4393,817500.0
2013-07-29 14:45:00,29.85,29.86,29.82,29.86,485800.0,18.4393,18.4455,18.4208,18.4455,485800.0
2013-07-29 14:50:00,29.86,29.86,29.8,29.8,535500.0,18.4455,18.4455,18.4084,18.4084,535500.0
2013-07-29 14:55:00,29.81,29.81,29.76,29.76,203100.0,18.4146,18.4146,18.3837,18.3837,203100.0
2013-07-29 15:00:00,29.76,29.77,29.73,29.73,345900.0,18.3837,18.3899,18.3652,18.3652,345900.0
2013-07-29 15:05:00,29.73,29.74,29.67,29.67,792000.0,18.3652,18.3713,18.3281,18.3281,792000.0
2013-07-29 15:10:00,29.68,29.71,29.67,29.7,662600.0,18.3343,18.3528,18.3281,18.3466,662600.0
2013-07-29 15:15:00,29.69,29.7,29.66,29.68,406000.0,18.3405,18.3466,18.3219,18.3343,406000.0
2013-07-29 15:20:00,29.67,29.68,29.64,29.66,533800.0,18.3281,18.3343,18.3096,18.3219,533800.0
2013-07-29 15:25:00,29.66,29.66,29.65,29.65,219700.0,18.3219,18.3219,18.3157,18.3157,219700.0
2013-07-29 15:30:00,29.66,29.66,29.62,29.63,737200.0,18.3219,18.3219,18.2972,18.3034,737200.0
2013-07-29 15:35:00,29.63,29.64,29.59,29.59,637500.0,18.3034,18.3096,18.2787,18.2787,637500.0
2013-07-29 15:40:00,29.6,29.6,29.55,29.57,761800.0,18.2849,18.2849,18.254,18.2663,761800.0
2013-07-29 15:45:00,29.57,29.61,29.57,29.58,1047400.0,18.2663,18.291,18.2663,18.2725,1047400.0
2013-07-29 15:50:00,29.57,29.58,29.55,29.58,992700.0,18.2663,18.2725,18.254,18.2725,992700.0
2013-07-29 15:55:00,29.58,29.58,29.51,29.55,2028900.0,18.2725,18.2725,18.2293,18.254,2028900.0
2013-07-30 09:30:00,29.87,29.94,29.84,29.86,1011200.0,18.4516,18.4949,18.4331,18.4455,1011200.0
2013-07-30 09:35:00,29.86,29.96,29.86,29.93,678500.0,18.4455,18.5072,18.4455,18.4887,678500.0
2013-07-30 09:40:00,29.93,30.13,29.92,30.1,2696100.0,18.4887,18.6123,18.4825,18.5937,2696100.0
2013-07-30 09:45:00,30.1,30.2,30.08,30.09,1522400.0,18.5937,18.6555,18.5814,18.5875,1522400.0
2013-07-30 09:50:00,30.09,30.11,29.96,29.97,1288300.0,18.5875,18.5999,18.5072,18.5134,1288300.0
2013-07-30 09:55:00,29.98,30.05,29.93,29.96,1318700.0,18.5196,18.5628,18.4887,18.5072,1318700.0
2013-07-30 10:00:00,29.96,29.96,29.9,29.95,1093900.0,18.5072,18.5072,18.4702,18.5011,1093900.0
2013-07-30 10:05:00,29.95,30.0,29.95,29.98,755600.0,18.5011,18.5319,18.5011,18.5196,755600.0
2013-07-30 10:10:00,29.98,30.02,29.96,30.01,397300.0,18.5196,18.5443,18.5072,18.5381,397300.0
2013-07-30 10:15:00,30.01,30.08,29.99,30.04,822100.0,18.5381,18.5814,18.5258,18.5567,822100.0
2013-07-30 10:20:00,30.04,30.04,29.97,30.0,674200.0,18.5567,18.5567,18.5134,18.5319,674200.0
2013-07-30 10:25:00,29.99,30.0,29.94,29.98,740700.0,18.5258,18.5319,18.4949,18.5196,740700.0
2013-07-30 10:30:00,29.98,30.05,29.97,30.03,519800.0,18.5196,18.5628,18.5134,18.5505,519800.0
2013-07-30 10:35:00,30.03,30.03,29.97,29.99,405100.0,18.5505,18.5505,18.5134,18.5258,405100.0
2013-07-30 10:40:00,29.99,30.0,29.94,29.97,988000.0,18.5258,18.5319,18.4949,18.5134,988000.0
2013-07-30 10:45:00,29.96,29.98,29.83,29.85,1154700.0,18.5072,18.5196,18.4269,18.4393,1154700.0
2013-07-30 10:50:00,29.84,29.89,29.79,29.88,764100.0,18.4331,18.464,18.4022,18.4578,764100.0
2013-07-30 10:55:00,29.88,29.89,29.79,29.83,649000.0,18.4578,18.464,18.4022,18.4269,649000.0
2013-07-30 11:00:00,29.84,29.85,29.8,29.83,406100.0,18.4331,18.4393,18.4084,18.4269,406100.0
2013-07-30 11:05:00,29.83,29.83,29.77,29.79,324500.0,18.4269,18.4269,18.3899,18.4022,324500.0
2013-07-30 11:10:00,29.79,29.82,29.77,29.82,446600.0,18.4022,18.4208,18.3899,18.4208,446600.0
2013-07-30 11:15:00,29.82,29.83,29.79,29.81,471000.0,18.4208,18.4269,18.4022,18.4146,471000.0
2013-07-30 11:20:00,29.82,29.82,29.79,29.82,244600.0,18.4208,18.4208,18.4022,18.4208,244600.0
2013-07-30 11:25:00,29.82,29.86,29.81,29.86,279600.0,18.4208,18.4455,18.4146,18.4455,279600.0
2013-07-30 11:30:00,29.86,29.86,29.83,29.84,344600.0,18.4455,18.4455,18.4269,18.4331,344600.0
2013-07-30 11:35:00,29.83,29.85,29.82,29.83,266200.0,18.4269,18.4393,18.4208,18.4269,266200.0
2013-07-30 11:40:00,29.83,29.84,29.81,29.84,271900.0,18.4269,18.4331,18.4146,18.4331,271900.0
2013-07-30 11:45:00,29.84,29.86,29.83,29.85,240200.0,18.4331,18.4455,18.4269,18.4393,240200.0
2013-07-30 11:50:00,29.85,29.85,29.8,29.8,129500.0,18.4393,18.4393,18.4084,18.4084,129500.0
2013-07-30 11:55:00,29.81,29.83,29.8,29.83,520300.0,18.4146,18.4269,18.4084,18.4269,520300.0
2013-07-30 12:00:00,29.83,29.83,29.82,29.83,77700.0,18.4269,18.4269,18.4208,18.4269,77700.0
2013-07-30 12:05:00,29.83,29.87,29.82,29.85,439700.0,18.4269,18.4516,18.4208,18.4393,439700.0
2013-07-30 12:10:00,29.85,29.86,29.83,29.83,343100.0,18.4393,18.4455,18.4269,18.4269,343100.0
2013-07-30 12:15:00,29.84,29.84,29.82,29.82,115200.0,18.4331,18.4331,18.4208,18.4208,115200.0
2013-07-30 12:20:00,29.82,29.83,29.8,29.81,223100.0,18.4208,18.4269,18.4084,18.4146,223100.0
2013-07-30 12:25:00,29.8,29.81,29.79,29.8,599900.0,18.4084,18.4146,18.4022,18.4084,599900.0
2013-07-30 12:30:00,29.8,29.81,29.78,29.79,452200.0,18.4084,18.4146,18.396,18.4022,452200.0
2013-07-30 12:35:00,29.79,29.79,29.72,29.73,574100.0,18.4022,18.4022,18.359,18.3652,574100.0
2013-07-30 12:40:00,29.73,29.73,29.64,29.67,881700.0,18.3652,18.3652,18.3096,18.3281,881700.0
2013-07-30 12:45:00,29.67,29.71,29.66,29.68,304200.0,18.3281,18.3528,18.3219,18.3343,304200.0
2013-07-30 12:50:00,29.68,29.69,29.66,29.67,119300.0,18.3343,18.3405,18.3219,18.3281,119300.0
2013-07-30 12:55:00,29.68,29.71,29.67,29.71,180000.0,18.3343,18.3528,18.3281,18.3528,180000.0
2013-07-30 13:00:00,29.7,29.74,29.7,29.74,201700.0,18.3466,18.3713,18.3466,18.3713,201700.0
2013-07-30 13:05:00,29.74,29.79,29.74,29.78,714000.0,18.3713,18.4022,18.3713,18.396,714000.0
2013-07-30 13:10:00,29.79,29.8,29.77,29.77,416200.0,18.4022,18.4084,18.3899,18.3899,416200.0
2013-07-30 13:15:00,29.77,29.78,29.71,29.71,297800.0,18.3899,18.396,18.3528,18.3528,297800.0
2013-07-30 13:20:00,29.71,29.74,29.69,29.71,173700.0,18.3528,18.3713,18.3405,18.3528,173700.0
2013-07-30 13:25:00,29.71,29.71,29.68,29.69,198000.0,18.3528,18.3528,18.3343,18.3405,198000.0
2013-07-30 13:30:00,29.68,29.69,29.66,29.66,245600.0,18.3343,18.3405,18.3219,18.3219,245600.0
2013-07-30 13:35:00,29.66,29.7,29.65,29.7,165000.0,18.3219,18.3466,18.3157,18.3466,165000.0
2013-07-30 13:40:00,29.7,29.72,29.68,29.72,226500.0,18.3466,18.359,18.3343,18.359,226500.0
2013-07-30 13:45:00,29.72,29.75,29.69,29.75,346300.0,18.359,18.3775,18.3405,18.3775,346300.0
2013-07-30 13:50:00,29.75,29.75,29.73,29.75,156000.0,18.3775,18.3775,18.3652,18.3775,156000.0
2013-07-30 13:55:00,29.75,29.75,29.71,29.74,468000.0,18.3775,18.3775,18.3528,18.3713,468000.0
2013-07-30 14:00:00,29.74,29.78,29.72,29.77,507400.0,18.3713,18.396,18.359,18.3899,507400.0
2013-07-30 14:05:00,29.77,29.78,29.75,29.77,234600.0,18.3899,18.396,18.3775,18.3899,234600.0
2013-07-30 14:10:00,29.77,29.77,29.74,29.76,356400.0,18.3899,18.3899,18.3713,18.3837,356400.0
2013-07-30 14:15:00,29.76,29.77,29.71,29.73,472800.0,18.3837,18.3899,18.3528,18.3652,472800.0
2013-07-30 14:20:00,29.73,29.75,29.72,29.74,270900.0,18.3652,18.3775,18.359,18.3713,270900.0
2013-07-30 14:25:00,29.74,29.74,29.73,29.74,185200.0,18.3713,18.3713,18.3652,18.3713,185200.0
2013-07-30 14:30:00,29.74,29.74,29.73,29.74,57700.0,18.3713,18.3713,18.3652,18.3713,57700.0
2013-07-30 14:35:00,29.74,29.76,29.73,29.76,254400.0,18.3713,18.3837,18.3652,18.3837,254400.0
2013-07-30 14:40:00,29.76,29.78,29.75,29.77,236200.0,18.3837,18.396,18.3775,18.3899,236200.0
2013-07-30 14:45:00,29.76,29.77,29.74,29.75,271400.0,18.3837,18.3899,18.3713,18.3775,271400.0
2013-07-30 14:50:00,29.74,29.75,29.74,29.75,143000.0,18.3713,18.3775,18.3713,18.3775,143000.0
2013-07-30 14:55:00,29.75,29.75,29.71,29.74,508200.0,18.3775,18.3775,18.3528,18.3713,508200.0
2013-07-30 15:00:00,29.74,29.75,29.72,29.73,341500.0,18.3713,18.3775,18.359,18.3652,341500.0
2013-07-30 15:05:00,29.73,29.75,29.72,29.72,372700.0,18.3652,18.3775,18.359,18.359,372700.0
2013-07-30 15:10:00,29.73,29.73,29.69,29.69,351500.0,18.3652,18.3652,18.3405,18.3405,351500.0
2013-07-30 15:15:00,29.7,29.7,29.69,29.69,79100.0,18.3466,18.3466,18.3405,18.3405,79100.0
2013-07-30 15:20:00,29.7,29.73,29.69,29.72,490100.0,18.3466,18.3652,18.3405,18.359,490100.0
2013-07-30 15:25:00,29.71,29.72,29.69,29.7,540900.0,18.3528,18.359,18.3405,18.3466,540900.0
2013-07-30 15:30:00,29.71,29.74,29.68,29.74,628300.0,18.3528,18.3713,18.3343,18.3713,628300.0
2013-07-30 15:35:00,29.74,29.76,29.73,29.76,483600.0,18.3713,18.3837,18.3652,18.3837,483600.0
2013-07-30 15:40:00,29.76,29.78,29.74,29.74,516000.0,18.3837,18.396,18.3713,18.3713,516000.0
2013-07-30 15:45:00,29.75,29.75,29.7,29.71,763700.0,18.3775,18.3775,18.3466,18.3528,763700.0
2013-07-30 15:50:00,29.7,29.74,29.68,29.74,789800.0,18.3466,18.3713,18.3343,18.3713,789800.0
2013-07-30 15:55:00,29.74,29.78,29.69,29.7,2279600.0,18.3713,18.396,18.3405,18.3466,2279600.0
2013-07-31 09:30:00,29.43,29.57,29.43,29.52,693800.0,18.3291,18.4163,18.3291,18.3852,693800.0
2013-07-31 09:35:00,29.51,29.52,29.39,29.4,657000.0,18.3789,18.3852,18.3042,18.3104,657000.0
2013-07-31 09:40:00,29.4,29.51,29.4,29.42,494000.0,18.3104,18.3789,18.3104,18.3229,494000.0
2013-07-31 09:45:00,29.43,29.51,29.41,29.51,420300.0,18.3291,18.3789,18.3167,18.3789,420300.0
2013-07-31 09:50:00,29.5,29.54,29.45,29.45,456700.0,18.3727,18.3976,18.3416,18.3416,456700.0
2013-07-31 09:55:00,29.45,29.56,29.45,29.53,374700.0,18.3416,18.4101,18.3416,18.3914,374700.0
2013-07-31 10:00:00,29.53,29.55,29.5,29.52,538100.0,18.3914,18.4038,18.3727,18.3852,538100.0
2013-07-31 10:05:00,29.53,29.57,29.51,29.56,322300.0,18.3914,18.4163,18.3789,18.4101,322300.0
2013-07-31 10:10:00,29.56,29.59,29.55,29.56,302200.0,18.4101,18.4288,18.4038,18.4101,302200.0
2013-07-31 10:15:00,29.57,29.63,29.56,29.59,344500.0,18.4163,18.4537,18.4101,18.4288,344500.0
2013-07-31 10:20:00,29.59,29.64,29.58,29.63,428400.0,18.4288,18.4599,18.4225,18.4537,428400.0
2013-07-31 10:25:00,29.63,29.74,29.62,29.71,512200.0,18.4537,18.5222,18.4474,18.5035,512200.0
2013-07-31 10:30:00,29.71,29.74,29.69,29.7,195300.0,18.5035,18.5222,18.491,18.4973,195300.0
2013-07-31 10:35:00,29.7,29.75,29.69,29.72,225100.0,18.4973,18.5284,18.491,18.5097,225100.0
2013-07-31 10:40:00,29.72,29.73,29.67,29.68,335900.0,18.5097,18.516,18.4786,18.4848,335900.0
2013-07-31 10:45:00,29.68,29.69,29.65,29.69,324200.0,18.4848,18.491,18.4661,18.491,324200.0
2013-07-31 10:50:00,29.69,29.71,29.65,29.7,374800.0,18.491,18.5035,18.4661,18.4973,374800.0
2013-07-31 10:55:00,29.71,29.76,29.69,29.76,470900.0,18.5035,18.5346,18.491,18.5346,470900.0
2013-07-31 11:00:00,29.76,29.76,29.7,29.74,344700.0,18.5346,18.5346,18.4973,18.5222,344700.0
2013-07-31 11:05:00,29.74,29.75,29.71,29.73,156700.0,18.5222,18.5284,18.5035,18.516,156700.0
2013-07-31 11:10:00,29.73,29.73,29.68,29.68,164600.0,18.516,18.516,18.4848,18.4848,164600.0
2013-07-31 11:15:00,29.69,29.69,29.66,29.69,287700.0,18.491,18.491,18.4724,18.491,287700.0
2013-07-31 11:20:00,29.69,29.73,29.68,29.7,221100.0,18.491,18.516,18.4848,18.4973,221100.0
2013-07-31 11:25:00,29.7,29.71,29.66,29.66,142400.0,18.4973,18.5035,18.4724,18.4724,142400.0
2013-07-31 11:30:00,29.67,29.69,29.63,29.66,377200.0,18.4786,18.491,18.4537,18.4724,377200.0
2013-07-31 11:35:00,29.66,29.66,29.63,29.63,220400.0,18.4724,18.4724,18.4537,18.4537,220400.0
2013-07-31 11:40:00,29.63,29.66,29.62,29.64,377400.0,18.4537,18.4724,18.4474,18.4599,377400.0
2013-07-31 11:45:00,29.64,29.64,29.61,29.61,185000.0,18.4599,18.4599,18.4412,18.4412,185000.0
2013-07-31 11:50:00,29.61,29.63,29.6,29.62,222300.0,18.4412,18.4537,18.435,18.4474,222300.0
2013-07-31 11:55:00,29.62,29.64,29.61,29.62,164600.0,18.4474,18.4599,18.4412,18.4474,164600.0
2013-07-31 12:00:00,29.63,29.64,29.62,29.63,629700.0,18.4537,18.4599,18.4474,18.4537,629700.0
2013-07-31 12:05:00,29.63,29.65,29.63,29.64,248700.0,18.4537,18.4661,18.4537,18.4599,248700.0
2013-07-31 12:10:00,29.64,29.64,29.62,29.63,111900.0,18.4599,18.4599,18.4474,18.4537,111900.0
2013-07-31 12:15:00,29.63,29.63,29.61,29.62,202400.0,18.4537,18.4537,18.4412,18.4474,202400.0
2013-07-31 12:20:00,29.62,29.63,29.6,29.62,126500.0,18.4474,18.4537,18.435,18.4474,126500.0
2013-07-31 12:25:00,29.62,29.63,29.61,29.61,112300.0,18.4474,18.4537,18.4412,18.4412,112300.0
2013-07-31 12:30:00,29.62,29.62,29.6,29.6,117600.0,18.4474,18.4474,18.435,18.435,117600.0
2013-07-31 12:35:00,29.6,29.61,29.57,29.59,278500.0,18.435,18.4412,18.4163,18.4288,278500.0
2013-07-31 12:40:00,29.59,29.59,29.55,29.55,124100.0,18.4288,18.4288,18.4038,18.4038,124100.0
2013-07-31 12:45:00,29.55,29.57,29.54,29.56,180600.0,18.4038,18.4163,18.3976,18.4101,180600.0
2013-07-31 12:50:00,29.57,29.57,29.53,29.53,110800.0,18.4163,18.4163,18.3914,18.3914,110800.0
2013-07-31 12:55:00,29.53,29.55,29.52,29.53,183300.0,18.3914,18.4038,18.3852,18.3914,183300.0
2013-07-31 13:00:00,29.54,29.54,29.51,29.53,109100.0,18.3976,18.3976,18.3789,18.3914,109100.0
2013-07-31 13:05:00,29.52,29.53,29.49,29.5,327300.0,18.3852,18.3914,18.3665,18.3727,327300.0
2013-07-31 13:10:00,29.5,29.51,29.48,29.48,254400.0,18.3727,18.3789,18.3603,18.3603,254400.0
2013-07-31 13:15:00,29.49,29.49,29.45,29.47,316000.0,18.3665,18.3665,18.3416,18.354,316000.0
2013-07-31 13:20:00,29.46,29.49,29.45,29.48,224100.0,18.3478,18.3665,18.3416,18.3603,224100.0
2013-07-31 13:25:00,29.47,29.48,29.44,29.44,158700.0,18.354,18.3603,18.3353,18.3353,158700.0
2013-07-31 13:30:00,29.45,29.45,29.41,29.43,308000.0,18.3416,18.3416,18.3167,18.3291,308000.0
2013-07-31 13:35:00,29.43,29.44,29.39,29.4,169600.0,18.3291,18.3353,18.3042,18.3104,169600.0
2013-07-31 13:40:00,29.4,29.4,29.38,29.39,123900.0,18.3104,18.3104,18.298,18.3042,123900.0
2013-07-31 13:45:00,29.39,29.41,29.37,29.4,319100.0,18.3042,18.3167,18.2917,18.3104,319100.0
2013-07-31 13:50:00,29.39,29.4,29.36,29.36,115200.0,18.3042,18.3104,18.2855,18.2855,115200.0
2013-07-31 13:55:00,29.36,29.37,29.32,29.34,364200.0,18.2855,18.2917,18.2606,18.2731,364200.0
2013-07-31 14:00:00,29.35,29.46,29.35,29.42,506500.0,18.2793,18.3478,18.2793,18.3229,506500.0
2013-07-31 14:05:00,29.43,29.45,29.37,29.39,252800.0,18.3291,18.3416,18.2917,18.3042,252800.0
2013-07-31 14:10:00,29.39,29.4,29.35,29.36,193500.0,18.3042,18.3104,18.2793,18.2855,193500.0
2013-07-31 14:15:00,29.36,29.36,29.24,29.33,535900.0,18.2855,18.2855,18.2108,18.2668,535900.0
2013-07-31 14:20:00,29.33,29.36,29.31,29.35,215100.0,18.2668,18.2855,18.2544,18.2793,215100.0
2013-07-31 14:25:00,29.35,29.39,29.29,29.3,176300.0,18.2793,18.3042,18.2419,18.2481,176300.0
2013-07-31 14:30:00,29.3,29.41,29.3,29.41,467100.0,18.2481,18.3167,18.2481,18.3167,467100.0
2013-07-31 14:35:00,29.4,29.46,29.4,29.44,357700.0,18.3104,18.3478,18.3104,18.3353,357700.0
2013-07-31 14:40:00,29.43,29.46,29.41,29.43,238300.0,18.3291,18.3478,18.3167,18.3291,238300.0
2013-07-31 14:45:00,29.44,29.44,29.39,29.4,204000.0,18.3353,18.3353,18.3042,18.3104,204000.0
2013-07-31 14:50:00,29.4,29.45,29.4,29.42,250000.0,18.3104,18.3416,18.3104,18.3229,250000.0
2013-07-31 14:55:00,29.43,29.44,29.4,29.44,276300.0,18.3291,18.3353,18.3104,18.3353,276300.0
2013-07-31 15:00:00,29.44,29.44,29.38,29.4,293400.0,18.3353,18.3353,18.298,18.3104,293400.0
2013-07-31 15:05:00,29.39,29.41,29.35,29.36,266200.0,18.3042,18.3167,18.2793,18.2855,266200.0
2013-07-31 15:10:00,29.36,29.37,29.3,29.34,349600.0,18.2855,18.2917,18.2481,18.2731,349600.0
2013-07-31 15:15:00,29.34,29.36,29.33,29.35,311400.0,18.2731,18.2855,18.2668,18.2793,311400.0
2013-07-31 15:20:00,29.35,29.38,29.34,29.34,502500.0,18.2793,18.298,18.2731,18.2731,502500.0
2013-07-31 15:25:00,29.34,29.39,29.34,29.39,284900.0,18.2731,18.3042,18.2731,18.3042,284900.0
2013-07-31 15:30:00,29.39,29.41,29.33,29.35,583000.0,18.3042,18.3167,18.2668,18.2793,583000.0
2013-07-31 15:35:00,29.35,29.38,29.35,29.37,320100.0,18.2793,18.298,18.2793,18.2917,320100.0
2013-07-31 15:40:00,29.36,29.37,29.26,29.27,509700.0,18.2855,18.2917,18.2232,18.2295,509700.0
2013-07-31 15:45:00,29.27,29.29,29.23,29.25,985300.0,18.2295,18.2419,18.2046,18.217,985300.0
2013-07-31 15:50:00,29.24,29.3,29.21,29.21,817300.0,18.2108,18.2481,18.1921,18.1921,817300.0
2013-07-31 15:55:00,29.21,29.28,29.21,29.24,2437300.0,18.1921,18.2357,18.1921,18.2108,2437300.0
2013-08-01 09:30:00,29.42,29.45,29.35,29.37,667800.0,18.3229,18.3416,18.2793,18.2917,667800.0
2013-08-01 09:35:00,29.36,29.38,29.31,29.33,313300.0,18.2855,18.298,18.2544,18.2668,313300.0
2013-08-01 09:40:00,29.32,29.34,29.26,29.33,403300.0,18.2606,18.2731,18.2232,18.2668,403300.0
2013-08-01 09:45:00,29.33,29.36,29.27,29.29,608600.0,18.2668,18.2855,18.2295,18.2419,608600.0
2013-08-01 09:50:00,29.28,29.3,29.25,29.29,568000.0,18.2357,18.2481,18.217,18.2419,568000.0
2013-08-01 09:55:00,29.29,29.3,29.25,29.26,335000.0,18.2419,18.2481,18.217,18.2232,335000.0
2013-08-01 10:00:00,29.25,29.29,29.24,29.24,424900.0,18.217,18.2419,18.2108,18.2108,424900.0
2013-08-01 10:05:00,29.24,29.35,29.24,29.34,769000.0,18.2108,18.2793,18.2108,18.2731,769000.0
2013-08-01 10:10:00,29.33,29.38,29.33,29.34,324900.0,18.2668,18.298,18.2668,18.2731,324900.0
2013-08-01 10:15:00,29.34,29.34,29.26,29.29,284400.0,18.2731,18.2731,18.2232,18.2419,284400.0
2013-08-01 10:20:00,29.29,29.29,29.24,29.27,312700.0,18.2419,18.2419,18.2108,18.2295,312700.0
2013-08-01 10:25:00,29.27,29.29,29.25,29.25,197100.0,18.2295,18.2419,18.217,18.217,197100.0
2013-08-01 10:30:00,29.25,29.26,29.11,29.12,510000.0,18.217,18.2232,18.1298,18.136,510000.0
2013-08-01 10:35:00,29.12,29.22,29.12,29.19,643200.0,18.136,18.1983,18.136,18.1796,643200.0
2013-08-01 10:40:00,29.19,29.24,29.19,29.2,336800.0,18.1796,18.2108,18.1796,18.1859,336800.0
2013-08-01 10:45:00,29.21,29.23,29.18,29.19,265100.0,18.1921,18.2046,18.1734,18.1796,265100.0
2013-08-01 10:50:00,29.2,29.2,29.17,29.17,402300.0,18.1859,18.1859,18.1672,18.1672,402300.0
2013-08-01 10:55:00,29.17,29.2,29.16,29.17,378000.0,18.1672,18.1859,18.161,18.1672,378000.0
2013-08-01 11:00:00,29.17,29.17,29.15,29.16,265300.0,18.1672,18.1672,18.1547,18.161,265300.0
2013-08-01 11:05:00,29.17,29.17,29.13,29.15,383700.0,18.1672,18.1672,18.1423,18.1547,383700.0
2013-08-01 11:10:00,29.15,29.15,29.12,29.15,318900.0,18.1547,18.1547,18.136,18.1547,318900.0
2013-08-01 11:15:00,29.15,29.16,29.12,29.14,432700.0,18.1547,18.161,18.136,18.1485,432700.0
2013-08-01 11:20:00,29.15,29.17,29.13,29.15,367500.0,18.1547,18.1672,18.1423,18.1547,367500.0
2013-08-01 11:25:00,29.16,29.17,29.15,29.16,235100.0,18.161,18.1672,18.1547,18.161,235100.0
2013-08-01 11:30:00,29.17,29.17,29.15,29.17,248100.0,18.1672,18.1672,18.1547,18.1672,248100.0
2013-08-01 11:35:00,29.17,29.17,29.15,29.16,183700.0,18.1672,18.1672,18.1547,18.161,183700.0
2013-08-01 11:40:00,29.15,29.16,29.13,29.13,211900.0,18.1547,18.161,18.1423,18.1423,211900.0
2013-08-01 11:45:00,29.14,29.15,29.13,29.14,304600.0,18.1485,18.1547,18.1423,18.1485,304600.0
2013-08-01 11:50:00,29.14,29.14,29.09,29.11,836300.0,18.1485,18.1485,18.1174,18.1298,836300.0
2013-08-01 11:55:00,29.11,29.12,29.09,29.09,402600.0,18.1298,18.136,18.1174,18.1174,402600.0
2013-08-01 12:00:00,29.1,29.1,29.08,29.08,214600.0,18.1236,18.1236,18.1111,18.1111,214600.0
2013-08-01 12:05:00,29.09,29.09,29.05,29.07,393900.0,18.1174,18.1174,18.0924,18.1049,393900.0
2013-08-01 12:10:00,29.08,29.13,29.04,29.13,603700.0,18.1111,18.1423,18.0862,18.1423,603700.0
2013-08-01 12:15:00,29.13,29.2,29.12,29.18,495600.0,18.1423,18.1859,18.136,18.1734,495600.0
2013-08-01 12:20:00,29.17,29.18,29.14,29.15,125900.0,18.1672,18.1734,18.1485,18.1547,125900.0
2013-08-01 12:25:00,29.15,29.15,29.14,29.14,49600.0,18.1547,18.1547,18.1485,18.1485,49600.0
2013-08-01 12:30:00,29.15,29.15,29.08,29.09,503000.0,18.1547,18.1547,18.1111,18.1174,503000.0
2013-08-01 12:35:00,29.1,29.11,29.08,29.11,191000.0,18.1236,18.1298,18.1111,18.1298,191000.0
2013-08-01 12:40:00,29.11,29.14,29.06,29.09,713700.0,18.1298,18.1485,18.0987,18.1174,713700.0
2013-08-01 12:45:00,29.09,29.1,29.08,29.09,223500.0,18.1174,18.1236,18.1111,18.1174,223500.0
2013-08-01 12:50:00,29.09,29.09,29.07,29.07,148300.0,18.1174,18.1174,18.1049,18.1049,148300.0
2013-08-01 12:55:00,29.08,29.08,29.06,29.06,135800.0,18.1111,18.1111,18.0987,18.0987,135800.0
2013-08-01 13:00:00,29.06,29.07,29.06,29.07,164900.0,18.0987,18.1049,18.0987,18.1049,164900.0
2013-08-01 13:05:00,29.07,29.08,29.06,29.08,312400.0,18.1049,18.1111,18.0987,18.1111,312400.0
2013-08-01 13:10:00,29.08,29.1,29.05,29.06,260400.0,18.1111,18.1236,18.0924,18.0987,260400.0
2013-08-01 13:15:00,29.06,29.08,29.05,29.06,396900.0,18.0987,18.1111,18.0924,18.0987,396900.0
2013-08-01 13:20:00,29.06,29.07,29.03,29.04,383000.0,18.0987,18.1049,18.08,18.0862,383000.0
2013-08-01 13:25:00,29.04,29.05,29.03,29.03,138500.0,18.0862,18.0924,18.08,18.08,138500.0
2013-08-01 13:30:00,29.04,29.04,28.98,28.99,719100.0,18.0862,18.0862,18.0489,18.0551,719100.0
2013-08-01 13:35:00,28.99,29.03,28.98,29.02,303300.0,18.0551,18.08,18.0489,18.0738,303300.0
2013-08-01 13:40:00,29.01,29.02,29.0,29.01,208300.0,18.0675,18.0738,18.0613,18.0675,208300.0
2013-08-01 13:45:00,29.01,29.02,28.99,29.0,348300.0,18.0675,18.0738,18.0551,18.0613,348300.0
2013-08-01 13:50:00,28.99,29.0,28.99,29.0,127600.0,18.0551,18.0613,18.0551,18.0613,127600.0
2013-08-01 13:55:00,29.0,29.01,28.98,29.01,610300.0,18.0613,18.0675,18.0489,18.0675,610300.0
2013-08-01 14:00:00,29.01,29.08,29.0,29.06,487600.0,18.0675,18.1111,18.0613,18.0987,487600.0
2013-08-01 14:05:00,29.07,29.08,29.05,29.08,374700.0,18.1049,18.1111,18.0924,18.1111,374700.0
2013-08-01 14:10:00,29.08,29.09,29.06,29.06,256200.0,18.1111,18.1174,18.0987,18.0987,256200.0
2013-08-01 14:15:00,29.06,29.06,29.05,29.06,114200.0,18.0987,18.0987,18.0924,18.0987,114200.0
2013-08-01 14:20:00,29.05,29.08,29.05,29.08,193300.0,18.0924,18.1111,18.0924,18.1111,193300.0
2013-08-01 14:25:00,29.07,29.08,29.05,29.06,105100.0,18.1049,18.1111,18.0924,18.0987,105100.0
2013-08-01 14:30:00,29.06,29.08,29.05,29.07,174400.0,18.0987,18.1111,18.0924,18.1049,174400.0
2013-08-01 14:35:00,29.08,29.08,29.05,29.05,196800.0,18.1111,18.1111,18.0924,18.0924,196800.0
2013-08-01 14:40:00,29.05,29.08,29.05,29.07,400500.0,18.0924,18.1111,18.0924,18.1049,400500.0
2013-08-01 14:45:00,29.06,29.07,29.05,29.05,159300.0,18.0987,18.1049,18.0924,18.0924,159300.0
2013-08-01 14:50:00,29.05,29.06,29.02,29.04,267400.0,18.0924,18.0987,18.0738,18.0862,267400.0
2013-08-01 14:55:00,29.03,29.04,29.02,29.02,110800.0,18.08,18.0862,18.0738,18.0738,110800.0
2013-08-01 15:00:00,29.03,29.03,29.0,29.02,556300.0,18.08,18.08,18.0613,18.0738,556300.0
2013-08-01 15:05:00,29.02,29.03,29.01,29.01,333500.0,18.0738,18.08,18.0675,18.0675,333500.0
2013-08-01 15:10:00,29.02,29.02,29.0,29.01,430700.0,18.0738,18.0738,18.0613,18.0675,430700.0
2013-08-01 15:15:00,29.02,29.02,28.99,28.99,300000.0,18.0738,18.0738,18.0551,18.0551,300000.0
2013-08-01 15:20:00,28.99,29.03,28.99,29.02,486800.0,18.0551,18.08,18.0551,18.0738,486800.0
2013-08-01 15:25:00,29.02,29.05,29.01,29.03,377900.0,18.0738,18.0924,18.0675,18.08,377900.0
2013-08-01 15:30:00,29.03,29.07,29.03,29.04,435800.0,18.08,18.1049,18.08,18.0862,435800.0
2013-08-01 15:35:00,29.05,29.09,29.04,29.07,403500.0,18.0924,18.1174,18.0862,18.1049,403500.0
2013-08-01 15:40:00,29.07,29.13,29.06,29.12,733600.0,18.1049,18.1423,18.0987,18.136,733600.0
2013-08-01 15:45:00,29.12,29.13,29.08,29.11,559100.0,18.136,18.1423,18.1111,18.1298,559100.0
2013-08-01 15:50:00,29.11,29.11,29.05,29.08,551700.0,18.1298,18.1298,18.0924,18.1111,551700.0
2013-08-01 15:55:00,29.07,29.12,29.07,29.1,1506600.0,18.1049,18.136,18.1049,18.1236,1506600.0
2013-08-02 09:30:00,28.95,29.1,28.95,29.09,641000.0,18.0302,18.1236,18.0302,18.1174,641000.0
2013-08-02 09:35:00,29.09,29.17,29.09,29.17,304000.0,18.1174,18.1672,18.1174,18.1672,304000.0
2013-08-02 09:40:00,29.17,29.17,29.11,29.12,618800.0,18.1672,18.1672,18.1298,18.136,618800.0
2013-08-02 09:45:00,29.12,29.14,29.05,29.09,479100.0,18.136,18.1485,18.0924,18.1174,479100.0
2013-08-02 09:50:00,29.08,29.11,29.05,29.1,155400.0,18.1111,18.1298,18.0924,18.1236,155400.0
2013-08-02 09:55:00,29.11,29.16,29.1,29.16,174900.0,18.1298,18.161,18.1236,18.161,174900.0
2013-08-02 10:00:00,29.16,29.18,29.11,29.17,320500.0,18.161,18.1734,18.1298,18.1672,320500.0
2013-08-02 10:05:00,29.17,29.19,29.16,29.17,273600.0,18.1672,18.1796,18.161,18.1672,273600.0
2013-08-02 10:10:00,29.18,29.18,29.15,29.16,278500.0,18.1734,18.1734,18.1547,18.161,278500.0
2013-08-02 10:15:00,29.16,29.18,29.15,29.17,497600.0,18.161,18.1734,18.1547,18.1672,497600.0
2013-08-02 10:20:00,29.16,29.17,29.15,29.17,189800.0,18.161,18.1672,18.1547,18.1672,189800.0
2013-08-02 10:25:00,29.16,29.17,29.15,29.15,199100.0,18.161,18.1672,18.1547,18.1547,199100.0
2013-08-02 10:30:00,29.16,29.17,29.14,29.16,267700.0,18.161,18.1672,18.1485,18.161,267700.0
2013-08-02 10:35:00,29.16,29.21,29.16,29.21,258500.0,18.161,18.1921,18.161,18.1921,258500.0
2013-08-02 10:40:00,29.21,29.27,29.2,29.24,703400.0,18.1921,18.2295,18.1859,18.2108,703400.0
2013-08-02 10:45:00,29.25,29.27,29.24,29.27,280100.0,18.217,18.2295,18.2108,18.2295,280100.0
2013-08-02 10:50:00,29.27,29.28,29.23,29.27,212500.0,18.2295,18.2357,18.2046,18.2295,212500.0
2013-08-02 10:55:00,29.27,29.28,29.22,29.24,263900.0,18.2295,18.2357,18.1983,18.2108,263900.0
2013-08-02 11:00:00,29.24,29.25,29.21,29.22,199400.0,18.2108,18.217,18.1921,18.1983,199400.0
2013-08-02 11:05:00,29.21,29.24,29.2,29.23,220200.0,18.1921,18.2108,18.1859,18.2046,220200.0
2013-08-02 11:10:00,29.22,29.28,29.22,29.27,182800.0,18.1983,18.2357,18.1983,18.2295,182800.0
2013-08-02 11:15:00,29.27,29.28,29.24,29.27,308000.0,18.2295,18.2357,18.2108,18.2295,308000.0
2013-08-02 11:20:00,29.26,29.28,29.24,29.26,167500.0,18.2232,18.2357,18.2108,18.2232,167500.0
2013-08-02 11:25:00,29.26,29.28,29.25,29.27,182100.0,18.2232,18.2357,18.217,18.2295,182100.0
2013-08-02 11:30:00,29.26,29.28,29.26,29.27,172800.0,18.2232,18.2357,18.2232,18.2295,172800.0
2013-08-02 11:35:00,29.27,29.29,29.26,29.27,168000.0,18.2295,18.2419,18.2232,18.2295,168000.0
2013-08-02 11:40:00,29.26,29.27,29.24,29.24,104400.0,18.2232,18.2295,18.2108,18.2108,104400.0
2013-08-02 11:45:00,29.25,29.27,29.24,29.26,146600.0,18.217,18.2295,18.2108,18.2232,146600.0
2013-08-02 11:50:00,29.26,29.27,29.24,29.24,158400.0,18.2232,18.2295,18.2108,18.2108,158400.0
2013-08-02 11:55:00,29.23,29.27,29.22,29.27,116800.0,18.2046,18.2295,18.1983,18.2295,116800.0
2013-08-02 12:00:00,29.27,29.27,29.23,29.23,172300.0,18.2295,18.2295,18.2046,18.2046,172300.0
2013-08-02 12:05:00,29.23,29.26,29.23,29.26,122300.0,18.2046,18.2232,18.2046,18.2232,122300.0
2013-08-02 12:10:00,29.26,29.26,29.24,29.25,153100.0,18.2232,18.2232,18.2108,18.217,153100.0
2013-08-02 12:15:00,29.26,29.26,29.24,29.24,83900.0,18.2232,18.2232,18.2108,18.2108,83900.0
2013-08-02 12:20:00,29.25,29.28,29.24,29.27,225300.0,18.217,18.2357,18.2108,18.2295,225300.0
2013-08-02 12:25:00,29.27,29.27,29.25,29.27,144700.0,18.2295,18.2295,18.217,18.2295,144700.0
2013-08-02 12:30:00,29.27,29.3,29.26,29.29,255700.0,18.2295,18.2481,18.2232,18.2419,255700.0
2013-08-02 12:35:00,29.29,29.3,29.28,29.29,152500.0,18.2419,18.2481,18.2357,18.2419,152500.0
2013-08-02 12:40:00,29.28,29.31,29.28,29.3,124600.0,18.2357,18.2544,18.2357,18.2481,124600.0
2013-08-02 12:45:00,29.3,29.32,29.28,29.32,84800.0,18.2481,18.2606,18.2357,18.2606,84800.0
2013-08-02 12:50:00,29.32,29.32,29.29,29.29,130900.0,18.2606,18.2606,18.2419,18.2419,130900.0
2013-08-02 12:55:00,29.3,29.32,29.28,29.31,133300.0,18.2481,18.2606,18.2357,18.2544,133300.0
2013-08-02 13:00:00,29.31,29.31,29.28,29.3,145900.0,18.2544,18.2544,18.2357,18.2481,145900.0
2013-08-02 13:05:00,29.29,29.32,29.29,29.32,100700.0,18.2419,18.2606,18.2419,18.2606,100700.0
2013-08-02 13:10:00,29.32,29.34,29.3,29.32,271200.0,18.2606,18.2731,18.2481,18.2606,271200.0
2013-08-02 13:15:00,29.33,29.35,29.32,29.35,129300.0,18.2668,18.2793,18.2606,18.2793,129300.0
2013-08-02 13:20:00,29.34,29.36,29.33,29.35,188400.0,18.2731,18.2855,18.2668,18.2793,188400.0
2013-08-02 13:25:00,29.35,29.37,29.35,29.36,332200.0,18.2793,18.2917,18.2793,18.2855,332200.0
2013-08-02 13:30:00,29.35,29.36,29.31,29.33,215200.0,18.2793,18.2855,18.2544,18.2668,215200.0
2013-08-02 13:35:00,29.33,29.33,29.3,29.3,112800.0,18.2668,18.2668,18.2481,18.2481,112800.0
2013-08-02 13:40:00,29.31,29.31,29.29,29.3,112000.0,18.2544,18.2544,18.2419,18.2481,112000.0
2013-08-02 13:45:00,29.29,29.3,29.27,29.28,340800.0,18.2419,18.2481,18.2295,18.2357,340800.0
2013-08-02 13:50:00,29.28,29.29,29.27,29.27,272600.0,18.2357,18.2419,18.2295,18.2295,272600.0
2013-08-02 13:55:00,29.28,29.28,29.25,29.26,330300.0,18.2357,18.2357,18.217,18.2232,330300.0
2013-08-02 14:00:00,29.26,29.28,29.25,29.27,257100.0,18.2232,18.2357,18.217,18.2295,257100.0
2013-08-02 14:05:00,29.27,29.3,29.26,29.3,234300.0,18.2295,18.2481,18.2232,18.2481,234300.0
2013-08-02 14:10:00,29.3,29.33,29.29,29.33,178200.0,18.2481,18.2668,18.2419,18.2668,178200.0
2013-08-02 14:15:00,29.33,29.33,29.3,29.3,175500.0,18.2668,18.2668,18.2481,18.2481,175500.0
2013-08-02 14:20:00,29.3,29.31,29.28,29.29,135000.0,18.2481,18.2544,18.2357,18.2419,135000.0
2013-08-02 14:25:00,29.28,29.32,29.28,29.29,165500.0,18.2357,18.2606,18.2357,18.2419,165500.0
2013-08-02 14:30:00,29.3,29.3,29.27,29.27,70500.0,18.2481,18.2481,18.2295,18.2295,70500.0
2013-08-02 14:35:00,29.27,29.3,29.26,29.3,234800.0,18.2295,18.2481,18.2232,18.2481,234800.0
2013-08-02 14:40:00,29.3,29.35,29.29,29.34,199000.0,18.2481,18.2793,18.2419,18.2731,199000.0
2013-08-02 14:45:00,29.35,29.35,29.33,29.34,160000.0,18.2793,18.2793,18.2668,18.2731,160000.0
2013-08-02 14:50:00,29.34,29.36,29.33,29.33,242500.0,18.2731,18.2855,18.2668,18.2668,242500.0
2013-08-02 14:55:00,29.33,29.36,29.33,29.34,321300.0,18.2668,18.2855,18.2668,18.2731,321300.0
2013-08-02 15:00:00,29.34,29.35,29.32,29.32,255600.0,18.2731,18.2793,18.2606,18.2606,255600.0
2013-08-02 15:05:00,29.32,29.33,29.29,29.32,182000.0,18.2606,18.2668,18.2419,18.2606,182000.0
2013-08-02 15:10:00,29.31,29.33,29.31,29.33,98300.0,18.2544,18.2668,18.2544,18.2668,98300.0
2013-08-02 15:15:00,29.33,29.33,29.32,29.32,40000.0,18.2668,18.2668,18.2606,18.2606,40000.0
2013-08-02 15:20:00,29.32,29.33,29.32,29.32,78700.0,18.2606,18.2668,18.2606,18.2606,78700.0
2013-08-02 15:25:00,29.32,29.35,29.32,29.35,154500.0,18.2606,18.2793,18.2606,18.2793,154500.0
2013-08-02 15:30:00,29.35,29.36,29.33,29.34,371800.0,18.2793,18.2855,18.2668,18.2731,371800.0
2013-08-02 15:35:00,29.34,29.35,29.34,29.34,240800.0,18.2731,18.2793,18.2731,18.2731,240800.0
2013-08-02 15:40:00,29.34,29.38,29.34,29.38,705600.0,18.2731,18.298,18.2731,18.298,705600.0
2013-08-02 15:45:00,29.38,29.41,29.36,29.37,661700.0,18.298,18.3167,18.2855,18.2917,661700.0
2013-08-02 15:50:00,29.38,29.38,29.33,29.34,392900.0,18.298,18.298,18.2668,18.2731,392900.0
2013-08-02 15:55:00,29.35,29.38,29.34,29.35,1261900.0,18.2793,18.298,18.2731,18.2793,1261900.0
2013-08-05 09:30:00,29.3,29.3,29.21,29.29,471200.0,18.2481,18.2481,18.1921,18.2419,471200.0
2013-08-05 09:35:00,29.29,29.36,29.28,29.34,243600.0,18.2419,18.2855,18.2357,18.2731,243600.0
2013-08-05 09:40:00,29.34,29.34,29.24,29.28,238500.0,18.2731,18.2731,18.2108,18.2357,238500.0
2013-08-05 09:45:00,29.27,29.31,29.24,29.27,317300.0,18.2295,18.2544,18.2108,18.2295,317300.0
2013-08-05 09:50:00,29.27,29.31,29.23,29.28,284400.0,18.2295,18.2544,18.2046,18.2357,284400.0
2013-08-05 09:55:00,29.28,29.31,29.27,29.31,122500.0,18.2357,18.2544,18.2295,18.2544,122500.0
2013-08-05 10:00:00,29.31,29.34,29.3,29.33,252700.0,18.2544,18.2731,18.2481,18.2668,252700.0
2013-08-05 10:05:00,29.32,29.33,29.29,29.31,200100.0,18.2606,18.2668,18.2419,18.2544,200100.0
2013-08-05 10:10:00,29.32,29.34,29.31,29.33,232700.0,18.2606,18.2731,18.2544,18.2668,232700.0
2013-08-05 10:15:00,29.33,29.33,29.3,29.3,151000.0,18.2668,18.2668,18.2481,18.2481,151000.0
2013-08-05 10:20:00,29.3,29.33,29.3,29.31,148800.0,18.2481,18.2668,18.2481,18.2544,148800.0
2013-08-05 10:25:00,29.31,29.34,29.3,29.33,235700.0,18.2544,18.2731,18.2481,18.2668,235700.0
2013-08-05 10:30:00,29.33,29.35,29.32,29.33,131600.0,18.2668,18.2793,18.2606,18.2668,131600.0
2013-08-05 10:35:00,29.33,29.33,29.3,29.31,144500.0,18.2668,18.2668,18.2481,18.2544,144500.0
2013-08-05 10:40:00,29.31,29.32,29.29,29.3,189000.0,18.2544,18.2606,18.2419,18.2481,189000.0
2013-08-05 10:45:00,29.29,29.3,29.28,29.3,208300.0,18.2419,18.2481,18.2357,18.2481,208300.0
2013-08-05 10:50:00,29.29,29.3,29.26,29.28,144400.0,18.2419,18.2481,18.2232,18.2357,144400.0
2013-08-05 10:55:00,29.28,29.29,29.24,29.25,207200.0,18.2357,18.2419,18.2108,18.217,207200.0
2013-08-05 11:00:00,29.25,29.26,29.23,29.23,125700.0,18.217,18.2232,18.2046,18.2046,125700.0
2013-08-05 11:05:00,29.23,29.25,29.22,29.24,235600.0,18.2046,18.217,18.1983,18.2108,235600.0
2013-08-05 11:10:00,29.24,29.25,29.23,29.23,83000.0,18.2108,18.217,18.2046,18.2046,83000.0
2013-08-05 11:15:00,29.24,29.24,29.21,29.23,179000.0,18.2108,18.2108,18.1921,18.2046,179000.0
2013-08-05 11:20:00,29.22,29.23,29.22,29.22,146200.0,18.1983,18.2046,18.1983,18.1983,146200.0
2013-08-05 11:25:00,29.22,29.23,29.2,29.21,148800.0,18.1983,18.2046,18.1859,18.1921,148800.0
2013-08-05 11:30:00,29.21,29.21,29.18,29.2,131900.0,18.1921,18.1921,18.1734,18.1859,131900.0
2013-08-05 11:35:00,29.2,29.22,29.19,29.22,111600.0,18.1859,18.1983,18.1796,18.1983,111600.0
2013-08-05 11:40:00,29.22,29.22,29.19,29.22,230800.0,18.1983,18.1983,18.1796,18.1983,230800.0
2013-08-05 11:45:00,29.21,29.23,29.19,29.21,137100.0,18.1921,18.2046,18.1796,18.1921,137100.0
2013-08-05 11:50:00,29.22,29.22,29.2,29.22,36700.0,18.1983,18.1983,18.1859,18.1983,36700.0
2013-08-05 11:55:00,29.21,29.22,29.2,29.2,41300.0,18.1921,18.1983,18.1859,18.1859,41300.0
2013-08-05 12:00:00,29.21,29.23,29.19,29.21,109500.0,18.1921,18.2046,18.1796,18.1921,109500.0
2013-08-05 12:05:00,29.21,29.22,29.2,29.2,55200.0,18.1921,18.1983,18.1859,18.1859,55200.0
2013-08-05 12:10:00,29.2,29.21,29.19,29.2,68500.0,18.1859,18.1921,18.1796,18.1859,68500.0
2013-08-05 12:15:00,29.2,29.2,29.19,29.2,58500.0,18.1859,18.1859,18.1796,18.1859,58500.0
2013-08-05 12:20:00,29.2,29.2,29.16,29.18,209400.0,18.1859,18.1859,18.161,18.1734,209400.0
2013-08-05 12:25:00,29.17,29.17,29.14,29.14,123100.0,18.1672,18.1672,18.1485,18.1485,123100.0
2013-08-05 12:30:00,29.15,29.19,29.14,29.17,228600.0,18.1547,18.1796,18.1485,18.1672,228600.0
2013-08-05 12:35:00,29.17,29.18,29.14,29.14,130300.0,18.1672,18.1734,18.1485,18.1485,130300.0
2013-08-05 12:40:00,29.14,29.17,29.14,29.16,128000.0,18.1485,18.1672,18.1485,18.161,128000.0
2013-08-05 12:45:00,29.17,29.18,29.15,29.16,63800.0,18.1672,18.1734,18.1547,18.161,63800.0
2013-08-05 12:50:00,29.15,29.16,29.13,29.13,57700.0,18.1547,18.161,18.1423,18.1423,57700.0
2013-08-05 12:55:00,29.13,29.2,29.13,29.19,204800.0,18.1423,18.1859,18.1423,18.1796,204800.0
2013-08-05 13:00:00,29.19,29.2,29.17,29.19,160200.0,18.1796,18.1859,18.1672,18.1796,160200.0
2013-08-05 13:05:00,29.19,29.19,29.14,29.17,88900.0,18.1796,18.1796,18.1485,18.1672,88900.0
2013-08-05 13:10:00,29.17,29.18,29.15,29.18,127200.0,18.1672,18.1734,18.1547,18.1734,127200.0
2013-08-05 13:15:00,29.18,29.18,29.16,29.16,106300.0,18.1734,18.1734,18.161,18.161,106300.0
2013-08-05 13:20:00,29.16,29.22,29.16,29.21,106100.0,18.161,18.1983,18.161,18.1921,106100.0
2013-08-05 13:25:00,29.21,29.22,29.19,29.19,59100.0,18.1921,18.1983,18.1796,18.1796,59100.0
2013-08-05 13:30:00,29.2,29.21,29.19,29.2,84000.0,18.1859,18.1921,18.1796,18.1859,84000.0
2013-08-05 13:35:00,29.2,29.21,29.18,29.2,144600.0,18.1859,18.1921,18.1734,18.1859,144600.0
2013-08-05 13:40:00,29.19,29.23,29.18,29.22,171000.0,18.1796,18.2046,18.1734,18.1983,171000.0
2013-08-05 13:45:00,29.21,29.22,29.2,29.22,119900.0,18.1921,18.1983,18.1859,18.1983,119900.0
2013-08-05 13:50:00,29.22,29.22,29.2,29.22,160800.0,18.1983,18.1983,18.1859,18.1983,160800.0
2013-08-05 13:55:00,29.21,29.25,29.21,29.21,156800.0,18.1921,18.217,18.1921,18.1921,156800.0
2013-08-05 14:00:00,29.21,29.21,29.19,29.19,117200.0,18.1921,18.1921,18.1796,18.1796,117200.0
2013-08-05 14:05:00,29.19,29.2,29.18,29.19,69300.0,18.1796,18.1859,18.1734,18.1796,69300.0
2013-08-05 14:10:00,29.19,29.21,29.17,29.2,125300.0,18.1796,18.1921,18.1672,18.1859,125300.0
2013-08-05 14:15:00,29.21,29.22,29.19,29.21,204600.0,18.1921,18.1983,18.1796,18.1921,204600.0
2013-08-05 14:20:00,29.2,29.21,29.18,29.18,59100.0,18.1859,18.1921,18.1734,18.1734,59100.0
2013-08-05 14:25:00,29.19,29.19,29.15,29.15,288200.0,18.1796,18.1796,18.1547,18.1547,288200.0
2013-08-05 14:30:00,29.15,29.18,29.15,29.17,164300.0,18.1547,18.1734,18.1547,18.1672,164300.0
2013-08-05 14:35:00,29.17,29.19,29.17,29.17,94700.0,18.1672,18.1796,18.1672,18.1672,94700.0
2013-08-05 14:40:00,29.17,29.2,29.16,29.19,128400.0,18.1672,18.1859,18.161,18.1796,128400.0
2013-08-05 14:45:00,29.2,29.2,29.17,29.19,141900.0,18.1859,18.1859,18.1672,18.1796,141900.0
2013-08-05 14:50:00,29.19,29.19,29.15,29.17,167100.0,18.1796,18.1796,18.1547,18.1672,167100.0
2013-08-05 14:55:00,29.17,29.19,29.16,29.19,149400.0,18.1672,18.1796,18.161,18.1796,149400.0
2013-08-05 15:00:00,29.18,29.23,29.18,29.2,195400.0,18.1734,18.2046,18.1734,18.1859,195400.0
2013-08-05 15:05:00,29.2,29.21,29.17,29.18,152400.0,18.1859,18.1921,18.1672,18.1734,152400.0
2013-08-05 15:10:00,29.18,29.18,29.16,29.18,172800.0,18.1734,18.1734,18.161,18.1734,172800.0
2013-08-05 15:15:00,29.18,29.21,29.17,29.18,128100.0,18.1734,18.1921,18.1672,18.1734,128100.0
2013-08-05 15:20:00,29.18,29.2,29.16,29.2,154500.0,18.1734,18.1859,18.161,18.1859,154500.0
2013-08-05 15:25:00,29.19,29.21,29.18,29.2,202200.0,18.1796,18.1921,18.1734,18.1859,202200.0
2013-08-05 15:30:00,29.21,29.21,29.2,29.21,76600.0,18.1921,18.1921,18.1859,18.1921,76600.0
2013-08-05 15:35:00,29.2,29.25,29.2,29.23,339000.0,18.1859,18.217,18.1859,18.2046,339000.0
2013-08-05 15:40:00,29.24,29.24,29.23,29.24,154900.0,18.2108,18.2108,18.2046,18.2108,154900.0
2013-08-05 15:45:00,29.24,29.24,29.22,29.24,331100.0,18.2108,18.2108,18.1983,18.2108,331100.0
2013-08-05 15:50:00,29.23,29.24,29.21,29.21,277500.0,18.2046,18.2108,18.1921,18.1921,277500.0
2013-08-05 15:55:00,29.21,29.22,29.17,29.19,1121800.0,18.1921,18.1983,18.1672,18.1796,1121800.0
2013-08-06 09:30:00,29.24,29.33,29.2,29.3,714600.0,18.2108,18.2668,18.1859,18.2481,714600.0
2013-08-06 09:35:00,29.3,29.32,29.2,29.21,301600.0,18.2481,18.2606,18.1859,18.1921,301600.0
2013-08-06 09:40:00,29.21,29.26,29.18,29.26,245500.0,18.1921,18.2232,18.1734,18.2232,245500.0
2013-08-06 09:45:00,29.25,29.29,29.22,29.28,689500.0,18.217,18.2419,18.1983,18.2357,689500.0
2013-08-06 09:50:00,29.29,29.29,29.22,29.24,409600.0,18.2419,18.2419,18.1983,18.2108,409600.0
2013-08-06 09:55:00,29.23,29.26,29.22,29.24,293400.0,18.2046,18.2232,18.1983,18.2108,293400.0
2013-08-06 10:00:00,29.25,29.27,29.23,29.26,441800.0,18.217,18.2295,18.2046,18.2232,441800.0
2013-08-06 10:05:00,29.26,29.28,29.24,29.27,471900.0,18.2232,18.2357,18.2108,18.2295,471900.0
2013-08-06 10:10:00,29.27,29.27,29.25,29.25,245200.0,18.2295,18.2295,18.217,18.217,245200.0
2013-08-06 10:15:00,29.26,29.29,29.25,29.29,386800.0,18.2232,18.2419,18.217,18.2419,386800.0
2013-08-06 10:20:00,29.29,29.31,29.26,29.28,395900.0,18.2419,18.2544,18.2232,18.2357,395900.0
2013-08-06 10:25:00,29.28,29.32,29.26,29.28,375400.0,18.2357,18.2606,18.2232,18.2357,375400.0
2013-08-06 10:30:00,29.28,29.28,29.25,29.25,259300.0,18.2357,18.2357,18.217,18.217,259300.0
2013-08-06 10:35:00,29.26,29.27,29.24,29.25,456900.0,18.2232,18.2295,18.2108,18.217,456900.0
2013-08-06 10:40:00,29.25,29.28,29.24,29.27,500000.0,18.217,18.2357,18.2108,18.2295,500000.0
2013-08-06 10:45:00,29.26,29.32,29.26,29.29,464300.0,18.2232,18.2606,18.2232,18.2419,464300.0
2013-08-06 10:50:00,29.29,29.3,29.27,29.29,490300.0,18.2419,18.2481,18.2295,18.2419,490300.0
2013-08-06 10:55:00,29.28,29.29,29.24,29.26,562800.0,18.2357,18.2419,18.2108,18.2232,562800.0
2013-08-06 11:00:00,29.25,29.25,29.23,29.25,250600.0,18.217,18.217,18.2046,18.217,250600.0
2013-08-06 11:05:00,29.25,29.26,29.21,29.22,302500.0,18.217,18.2232,18.1921,18.1983,302500.0
2013-08-06 11:10:00,29.22,29.25,29.22,29.24,232700.0,18.1983,18.217,18.1983,18.2108,232700.0
2013-08-06 11:15:00,29.24,29.24,29.22,29.23,158200.0,18.2108,18.2108,18.1983,18.2046,158200.0
2013-08-06 11:20:00,29.24,29.25,29.22,29.23,165500.0,18.2108,18.217,18.1983,18.2046,165500.0
2013-08-06 11:25:00,29.23,29.25,29.23,29.24,133600.0,18.2046,18.217,18.2046,18.2108,133600.0
2013-08-06 11:30:00,29.24,29.26,29.23,29.24,652700.0,18.2108,18.2232,18.2046,18.2108,652700.0
2013-08-06 11:35:00,29.24,29.26,29.23,29.24,525100.0,18.2108,18.2232,18.2046,18.2108,525100.0
2013-08-06 11:40:00,29.24,29.26,29.23,29.26,340400.0,18.2108,18.2232,18.2046,18.2232,340400.0
2013-08-06 11:45:00,29.26,29.27,29.24,29.24,170100.0,18.2232,18.2295,18.2108,18.2108,170100.0
2013-08-06 11:50:00,29.24,29.25,29.23,29.25,194700.0,18.2108,18.217,18.2046,18.217,194700.0
2013-08-06 11:55:00,29.24,29.26,29.24,29.25,79900.0,18.2108,18.2232,18.2108,18.217,79900.0
2013-08-06 12:00:00,29.25,29.26,29.24,29.25,101000.0,18.217,18.2232,18.2108,18.217,101000.0
2013-08-06 12:05:00,29.25,29.26,29.23,29.24,104400.0,18.217,18.2232,18.2046,18.2108,104400.0
2013-08-06 12:10:00,29.24,29.24,29.22,29.23,111500.0,18.2108,18.2108,18.1983,18.2046,111500.0
2013-08-06 12:15:00,29.22,29.23,29.2,29.2,106400.0,18.1983,18.2046,18.1859,18.1859,106400.0
2013-08-06 12:20:00,29.2,29.23,29.2,29.22,159000.0,18.1859,18.2046,18.1859,18.1983,159000.0
2013-08-06 12:25:00,29.22,29.23,29.21,29.22,165600.0,18.1983,18.2046,18.1921,18.1983,165600.0
2013-08-06 12:30:00,29.21,29.25,29.21,29.24,455400.0,18.1921,18.217,18.1921,18.2108,455400.0
2013-08-06 12:35:00,29.25,29.25,29.23,29.23,83800.0,18.217,18.217,18.2046,18.2046,83800.0
2013-08-06 12:40:00,29.23,29.24,29.2,29.22,169700.0,18.2046,18.2108,18.1859,18.1983,169700.0
2013-08-06 12:45:00,29.23,29.25,29.22,29.25,137700.0,18.2046,18.217,18.1983,18.217,137700.0
2013-08-06 12:50:00,29.25,29.27,29.25,29.26,81000.0,18.217,18.2295,18.217,18.2232,81000.0
2013-08-06 12:55:00,29.25,29.27,29.24,29.26,213900.0,18.217,18.2295,18.2108,18.2232,213900.0
2013-08-06 13:00:00,29.25,29.27,29.25,29.26,215600.0,18.217,18.2295,18.217,18.2232,215600.0
2013-08-06 13:05:00,29.26,29.27,29.25,29.26,99000.0,18.2232,18.2295,18.217,18.2232,99000.0
2013-08-06 13:10:00,29.26,29.3,29.26,29.3,150300.0,18.2232,18.2481,18.2232,18.2481,150300.0
2013-08-06 13:15:00,29.29,29.3,29.27,29.28,128100.0,18.2419,18.2481,18.2295,18.2357,128100.0
2013-08-06 13:20:00,29.28,29.29,29.28,29.28,244400.0,18.2357,18.2419,18.2357,18.2357,244400.0
2013-08-06 13:25:00,29.29,29.34,29.28,29.32,578000.0,18.2419,18.2731,18.2357,18.2606,578000.0
2013-08-06 13:30:00,29.32,29.35,29.31,29.33,284900.0,18.2606,18.2793,18.2544,18.2668,284900.0
2013-08-06 13:35:00,29.33,29.34,29.32,29.32,105500.0,18.2668,18.2731,18.2606,18.2606,105500.0
2013-08-06 13:40:00,29.33,29.34,29.32,29.33,82200.0,18.2668,18.2731,18.2606,18.2668,82200.0
2013-08-06 13:45:00,29.33,29.33,29.31,29.31,118500.0,18.2668,18.2668,18.2544,18.2544,118500.0
2013-08-06 13:50:00,29.31,29.32,29.31,29.32,88300.0,18.2544,18.2606,18.2544,18.2606,88300.0
2013-08-06 13:55:00,29.31,29.33,29.31,29.32,166900.0,18.2544,18.2668,18.2544,18.2606,166900.0
2013-08-06 14:00:00,29.32,29.32,29.27,29.28,172700.0,18.2606,18.2606,18.2295,18.2357,172700.0
2013-08-06 14:05:00,29.28,29.29,29.27,29.27,84300.0,18.2357,18.2419,18.2295,18.2295,84300.0
2013-08-06 14:10:00,29.28,29.29,29.27,29.29,202100.0,18.2357,18.2419,18.2295,18.2419,202100.0
2013-08-06 14:15:00,29.28,29.29,29.26,29.27,91400.0,18.2357,18.2419,18.2232,18.2295,91400.0
2013-08-06 14:20:00,29.26,29.28,29.25,29.28,142600.0,18.2232,18.2357,18.217,18.2357,142600.0
2013-08-06 14:25:00,29.27,29.35,29.27,29.34,359700.0,18.2295,18.2793,18.2295,18.2731,359700.0
2013-08-06 14:30:00,29.34,29.34,29.32,29.32,299300.0,18.2731,18.2731,18.2606,18.2606,299300.0
2013-08-06 14:35:00,29.32,29.34,29.31,29.33,379600.0,18.2606,18.2731,18.2544,18.2668,379600.0
2013-08-06 14:40:00,29.32,29.33,29.29,29.31,184500.0,18.2606,18.2668,18.2419,18.2544,184500.0
2013-08-06 14:45:00,29.3,29.32,29.3,29.31,188700.0,18.2481,18.2606,18.2481,18.2544,188700.0
2013-08-06 14:50:00,29.32,29.34,29.32,29.32,336600.0,18.2606,18.2731,18.2606,18.2606,336600.0
2013-08-06 14:55:00,29.33,29.34,29.32,29.34,172500.0,18.2668,18.2731,18.2606,18.2731,172500.0
2013-08-06 15:00:00,29.34,29.35,29.32,29.34,322800.0,18.2731,18.2793,18.2606,18.2731,322800.0
2013-08-06 15:05:00,29.33,29.38,29.33,29.35,428500.0,18.2668,18.298,18.2668,18.2793,428500.0
2013-08-06 15:10:00,29.36,29.39,29.35,29.38,265800.0,18.2855,18.3042,18.2793,18.298,265800.0
2013-08-06 15:15:00,29.39,29.39,29.36,29.37,301300.0,18.3042,18.3042,18.2855,18.2917,301300.0
2013-08-06 15:20:00,29.38,29.4,29.37,29.4,242000.0,18.298,18.3104,18.2917,18.3104,242000.0
2013-08-06 15:25:00,29.4,29.42,29.39,29.41,650900.0,18.3104,18.3229,18.3042,18.3167,650900.0
2013-08-06 15:30:00,29.41,29.41,29.38,29.39,413600.0,18.3167,18.3167,18.298,18.3042,413600.0
2013-08-06 15:35:00,29.38,29.39,29.36,29.38,286300.0,18.298,18.3042,18.2855,18.298,286300.0
2013-08-06 15:40:00,29.38,29.39,29.36,29.38,495100.0,18.298,18.3042,18.2855,18.298,495100.0
2013-08-06 15:45:00,29.38,29.38,29.33,29.33,430800.0,18.298,18.298,18.2668,18.2668,430800.0
2013-08-06 15:50:00,29.33,29.34,29.33,29.34,324700.0,18.2668,18.2731,18.2668,18.2731,324700.0
2013-08-06 15:55:00,29.34,29.36,29.33,29.35,751000.0,18.2731,18.2855,18.2668,18.2793,751000.0
2013-08-07 09:30:00,29.27,29.32,29.26,29.29,358200.0,18.2295,18.2606,18.2232,18.2419,358200.0
2013-08-07 09:35:00,29.29,29.29,29.23,29.27,218800.0,18.2419,18.2419,18.2046,18.2295,218800.0
2013-08-07 09:40:00,29.28,29.37,29.26,29.36,516700.0,18.2357,18.2917,18.2232,18.2855,516700.0
2013-08-07 09:45:00,29.36,29.37,29.29,29.3,176500.0,18.2855,18.2917,18.2419,18.2481,176500.0
2013-08-07 09:50:00,29.29,29.31,29.27,29.27,258700.0,18.2419,18.2544,18.2295,18.2295,258700.0
2013-08-07 09:55:00,29.28,29.31,29.25,29.27,382600.0,18.2357,18.2544,18.217,18.2295,382600.0
2013-08-07 10:00:00,29.26,29.27,29.22,29.23,370300.0,18.2232,18.2295,18.1983,18.2046,370300.0
2013-08-07 10:05:00,29.24,29.25,29.22,29.22,281200.0,18.2108,18.217,18.1983,18.1983,281200.0
2013-08-07 10:10:00,29.22,29.23,29.19,29.19,348300.0,18.1983,18.2046,18.1796,18.1796,348300.0
2013-08-07 10:15:00,29.2,29.23,29.19,29.22,277000.0,18.1859,18.2046,18.1796,18.1983,277000.0
2013-08-07 10:20:00,29.21,29.25,29.21,29.23,269700.0,18.1921,18.217,18.1921,18.2046,269700.0
2013-08-07 10:25:00,29.23,29.25,29.21,29.24,195100.0,18.2046,18.217,18.1921,18.2108,195100.0
2013-08-07 10:30:00,29.23,29.26,29.22,29.22,175200.0,18.2046,18.2232,18.1983,18.1983,175200.0
2013-08-07 10:35:00,29.22,29.31,29.21,29.3,485500.0,18.1983,18.2544,18.1921,18.2481,485500.0
2013-08-07 10:40:00,29.3,29.32,29.29,29.3,189900.0,18.2481,18.2606,18.2419,18.2481,189900.0
2013-08-07 10:45:00,29.3,29.31,29.28,29.28,133000.0,18.2481,18.2544,18.2357,18.2357,133000.0
2013-08-07 10:50:00,29.27,29.32,29.27,29.29,320400.0,18.2295,18.2606,18.2295,18.2419,320400.0
2013-08-07 10:55:00,29.29,29.32,29.29,29.29,121500.0,18.2419,18.2606,18.2419,18.2419,121500.0
2013-08-07 11:00:00,29.3,29.31,29.27,29.3,207100.0,18.2481,18.2544,18.2295,18.2481,207100.0
2013-08-07 11:05:00,29.3,29.31,29.29,29.3,80600.0,18.2481,18.2544,18.2419,18.2481,80600.0
2013-08-07 11:10:00,29.31,29.35,29.3,29.35,188400.0,18.2544,18.2793,18.2481,18.2793,188400.0
2013-08-07 11:15:00,29.34,29.39,29.34,29.39,252400.0,18.2731,18.3042,18.2731,18.3042,252400.0
2013-08-07 11:20:00,29.38,29.39,29.34,29.35,195700.0,18.298,18.3042,18.2731,18.2793,195700.0
2013-08-07 11:25:00,29.35,29.35,29.32,29.32,190800.0,18.2793,18.2793,18.2606,18.2606,190800.0
2013-08-07 11:30:00,29.33,29.34,29.31,29.32,161500.0,18.2668,18.2731,18.2544,18.2606,161500.0
2013-08-07 11:35:00,29.33,29.36,29.33,29.34,185800.0,18.2668,18.2855,18.2668,18.2731,185800.0
2013-08-07 11:40:00,29.33,29.34,29.32,29.32,133800.0,18.2668,18.2731,18.2606,18.2606,133800.0
2013-08-07 11:45:00,29.33,29.33,29.29,29.3,195800.0,18.2668,18.2668,18.2419,18.2481,195800.0
2013-08-07 11:50:00,29.3,29.35,29.29,29.33,207700.0,18.2481,18.2793,18.2419,18.2668,207700.0
2013-08-07 11:55:00,29.34,29.36,29.33,29.36,150100.0,18.2731,18.2855,18.2668,18.2855,150100.0
2013-08-07 12:00:00,29.35,29.38,29.34,29.37,166700.0,18.2793,18.298,18.2731,18.2917,166700.0
2013-08-07 12:05:00,29.37,29.38,29.34,29.36,132800.0,18.2917,18.298,18.2731,18.2855,132800.0
2013-08-07 12:10:00,29.35,29.38,29.35,29.35,144000.0,18.2793,18.298,18.2793,18.2793,144000.0
2013-08-07 12:15:00,29.35,29.37,29.34,29.35,116100.0,18.2793,18.2917,18.2731,18.2793,116100.0
2013-08-07 12:20:00,29.35,29.37,29.35,29.36,86000.0,18.2793,18.2917,18.2793,18.2855,86000.0
2013-08-07 12:25:00,29.35,29.37,29.33,29.35,168000.0,18.2793,18.2917,18.2668,18.2793,168000.0
2013-08-07 12:30:00,29.35,29.37,29.34,29.36,156400.0,18.2793,18.2917,18.2731,18.2855,156400.0
2013-08-07 12:35:00,29.37,29.4,29.36,29.38,254800.0,18.2917,18.3104,18.2855,18.298,254800.0
2013-08-07 12:40:00,29.38,29.39,29.36,29.38,151400.0,18.298,18.3042,18.2855,18.298,151400.0
2013-08-07 12:45:00,29.38,29.39,29.36,29.38,138700.0,18.298,18.3042,18.2855,18.298,138700.0
2013-08-07 12:50:00,29.38,29.39,29.36,29.39,144000.0,18.298,18.3042,18.2855,18.3042,144000.0
2013-08-07 12:55:00,29.38,29.4,29.38,29.39,118200.0,18.298,18.3104,18.298,18.3042,118200.0
2013-08-07 13:00:00,29.4,29.41,29.38,29.39,225700.0,18.3104,18.3167,18.298,18.3042,225700.0
2013-08-07 13:05:00,29.39,29.41,29.39,29.41,73100.0,18.3042,18.3167,18.3042,18.3167,73100.0
2013-08-07 13:10:00,29.41,29.42,29.39,29.41,139400.0,18.3167,18.3229,18.3042,18.3167,139400.0
2013-08-07 13:15:00,29.41,29.43,29.4,29.42,300200.0,18.3167,18.3291,18.3104,18.3229,300200.0
2013-08-07 13:20:00,29.41,29.43,29.41,29.42,88400.0,18.3167,18.3291,18.3167,18.3229,88400.0
2013-08-07 13:25:00,29.43,29.45,29.42,29.44,159500.0,18.3291,18.3416,18.3229,18.3353,159500.0
2013-08-07 13:30:00,29.43,29.45,29.41,29.41,164400.0,18.3291,18.3416,18.3167,18.3167,164400.0
2013-08-07 13:35:00,29.41,29.42,29.38,29.39,98600.0,18.3167,18.3229,18.298,18.3042,98600.0
2013-08-07 13:40:00,29.38,29.39,29.36,29.38,150300.0,18.298,18.3042,18.2855,18.298,150300.0
2013-08-07 13:45:00,29.38,29.38,29.36,29.36,113400.0,18.298,18.298,18.2855,18.2855,113400.0
2013-08-07 13:50:00,29.36,29.38,29.36,29.38,161900.0,18.2855,18.298,18.2855,18.298,161900.0
2013-08-07 13:55:00,29.37,29.38,29.37,29.38,59900.0,18.2917,18.298,18.2917,18.298,59900.0
2013-08-07 14:00:00,29.37,29.38,29.36,29.36,161200.0,18.2917,18.298,18.2855,18.2855,161200.0
2013-08-07 14:05:00,29.36,29.37,29.32,29.32,237600.0,18.2855,18.2917,18.2606,18.2606,237600.0
2013-08-07 14:10:00,29.33,29.34,29.31,29.34,348000.0,18.2668,18.2731,18.2544,18.2731,348000.0
2013-08-07 14:15:00,29.34,29.35,29.31,29.31,127100.0,18.2731,18.2793,18.2544,18.2544,127100.0
2013-08-07 14:20:00,29.31,29.32,29.27,29.3,459700.0,18.2544,18.2606,18.2295,18.2481,459700.0
2013-08-07 14:25:00,29.3,29.3,29.26,29.27,398500.0,18.2481,18.2481,18.2232,18.2295,398500.0
2013-08-07 14:30:00,29.27,29.29,29.27,29.28,181500.0,18.2295,18.2419,18.2295,18.2357,181500.0
2013-08-07 14:35:00,29.29,29.31,29.28,29.29,239200.0,18.2419,18.2544,18.2357,18.2419,239200.0
2013-08-07 14:40:00,29.29,29.3,29.27,29.28,151600.0,18.2419,18.2481,18.2295,18.2357,151600.0
2013-08-07 14:45:00,29.28,29.28,29.26,29.28,115400.0,18.2357,18.2357,18.2232,18.2357,115400.0
2013-08-07 14:50:00,29.27,29.29,29.26,29.28,304200.0,18.2295,18.2419,18.2232,18.2357,304200.0
2013-08-07 14:55:00,29.28,29.31,29.27,29.28,482300.0,18.2357,18.2544,18.2295,18.2357,482300.0
2013-08-07 15:00:00,29.28,29.29,29.26,29.28,205600.0,18.2357,18.2419,18.2232,18.2357,205600.0
2013-08-07 15:05:00,29.29,29.3,29.27,29.27,490600.0,18.2419,18.2481,18.2295,18.2295,490600.0
2013-08-07 15:10:00,29.27,29.31,29.27,29.3,405300.0,18.2295,18.2544,18.2295,18.2481,405300.0
2013-08-07 15:15:00,29.3,29.33,29.29,29.32,401000.0,18.2481,18.2668,18.2419,18.2606,401000.0
2013-08-07 15:20:00,29.32,29.36,29.3,29.35,561300.0,18.2606,18.2855,18.2481,18.2793,561300.0
2013-08-07 15:25:00,29.34,29.37,29.33,29.36,228000.0,18.2731,18.2917,18.2668,18.2855,228000.0
2013-08-07 15:30:00,29.37,29.37,29.31,29.32,262600.0,18.2917,18.2917,18.2544,18.2606,262600.0
2013-08-07 15:35:00,29.32,29.35,29.32,29.34,329900.0,18.2606,18.2793,18.2606,18.2731,329900.0
2013-08-07 15:40:00,29.35,29.39,29.34,29.39,301100.0,18.2793,18.3042,18.2731,18.3042,301100.0
2013-08-07 15:45:00,29.38,29.39,29.31,29.31,608500.0,18.298,18.3042,18.2544,18.2544,608500.0
2013-08-07 15:50:00,29.31,29.32,29.26,29.26,1022900.0,18.2544,18.2606,18.2232,18.2232,1022900.0
2013-08-07 15:55:00,29.27,29.3,29.25,29.27,1110800.0,18.2295,18.2481,18.217,18.2295,1110800.0
2013-08-08 09:30:00,29.18,29.3,29.12,29.16,1002100.0,18.1734,18.2481,18.136,18.161,1002100.0
2013-08-08 09:35:00,29.17,29.18,29.12,29.14,257300.0,18.1672,18.1734,18.136,18.1485,257300.0
2013-08-08 09:40:00,29.14,29.16,29.12,29.15,299100.0,18.1485,18.161,18.136,18.1547,299100.0
2013-08-08 09:45:00,29.15,29.19,29.14,29.15,716500.0,18.1547,18.1796,18.1485,18.1547,716500.0
2013-08-08 09:50:00,29.16,29.16,29.08,29.09,439600.0,18.161,18.161,18.1111,18.1174,439600.0
2013-08-08 09:55:00,29.08,29.11,29.07,29.1,473000.0,18.1111,18.1298,18.1049,18.1236,473000.0
2013-08-08 10:00:00,29.1,29.13,29.09,29.11,506300.0,18.1236,18.1423,18.1174,18.1298,506300.0
2013-08-08 10:05:00,29.12,29.13,29.1,29.11,296400.0,18.136,18.1423,18.1236,18.1298,296400.0
2013-08-08 10:10:00,29.12,29.12,29.04,29.05,364900.0,18.136,18.136,18.0862,18.0924,364900.0
2013-08-08 10:15:00,29.05,29.07,29.03,29.05,185400.0,18.0924,18.1049,18.08,18.0924,185400.0
2013-08-08 10:20:00,29.05,29.07,29.03,29.07,282200.0,18.0924,18.1049,18.08,18.1049,282200.0
2013-08-08 10:25:00,29.06,29.07,29.05,29.05,216000.0,18.0987,18.1049,18.0924,18.0924,216000.0
2013-08-08 10:30:00,29.05,29.07,29.03,29.05,321900.0,18.0924,18.1049,18.08,18.0924,321900.0
2013-08-08 10:35:00,29.05,29.06,29.03,29.04,187500.0,18.0924,18.0987,18.08,18.0862,187500.0
2013-08-08 10:40:00,29.04,29.07,29.02,29.05,442600.0,18.0862,18.1049,18.0738,18.0924,442600.0
2013-08-08 10:45:00,29.05,29.08,29.04,29.07,271200.0,18.0924,18.1111,18.0862,18.1049,271200.0
2013-08-08 10:50:00,29.07,29.07,29.03,29.04,147400.0,18.1049,18.1049,18.08,18.0862,147400.0
2013-08-08 10:55:00,29.04,29.05,29.02,29.04,193900.0,18.0862,18.0924,18.0738,18.0862,193900.0
2013-08-08 11:00:00,29.04,29.09,29.04,29.06,261500.0,18.0862,18.1174,18.0862,18.0987,261500.0
2013-08-08 11:05:00,29.05,29.06,29.03,29.05,222100.0,18.0924,18.0987,18.08,18.0924,222100.0
2013-08-08 11:10:00,29.05,29.08,29.05,29.08,197000.0,18.0924,18.1111,18.0924,18.1111,197000.0
2013-08-08 11:15:00,29.08,29.08,29.05,29.06,109000.0,18.1111,18.1111,18.0924,18.0987,109000.0
2013-08-08 11:20:00,29.05,29.08,29.05,29.07,140300.0,18.0924,18.1111,18.0924,18.1049,140300.0
2013-08-08 11:25:00,29.06,29.07,29.05,29.07,128100.0,18.0987,18.1049,18.0924,18.1049,128100.0
2013-08-08 11:30:00,29.07,29.09,29.05,29.09,223000.0,18.1049,18.1174,18.0924,18.1174,223000.0
2013-08-08 11:35:00,29.07,29.09,29.07,29.07,181100.0,18.1049,18.1174,18.1049,18.1049,181100.0
2013-08-08 11:40:00,29.07,29.09,29.06,29.07,107400.0,18.1049,18.1174,18.0987,18.1049,107400.0
2013-08-08 11:45:00,29.07,29.07,29.05,29.06,179300.0,18.1049,18.1049,18.0924,18.0987,179300.0
2013-08-08 11:50:00,29.06,29.07,29.04,29.06,177600.0,18.0987,18.1049,18.0862,18.0987,177600.0
2013-08-08 11:55:00,29.06,29.08,29.06,29.07,105000.0,18.0987,18.1111,18.0987,18.1049,105000.0
2013-08-08 12:00:00,29.07,29.09,29.06,29.06,163200.0,18.1049,18.1174,18.0987,18.0987,163200.0
2013-08-08 12:05:00,29.06,29.08,29.06,29.07,357000.0,18.0987,18.1111,18.0987,18.1049,357000.0
2013-08-08 12:10:00,29.06,29.09,29.06,29.08,272100.0,18.0987,18.1174,18.0987,18.1111,272100.0
2013-08-08 12:15:00,29.08,29.11,29.07,29.08,300400.0,18.1111,18.1298,18.1049,18.1111,300400.0
2013-08-08 12:20:00,29.08,29.1,29.07,29.09,264000.0,18.1111,18.1236,18.1049,18.1174,264000.0
2013-08-08 12:25:00,29.08,29.09,29.07,29.08,210200.0,18.1111,18.1174,18.1049,18.1111,210200.0
2013-08-08 12:30:00,29.08,29.09,29.07,29.07,265600.0,18.1111,18.1174,18.1049,18.1049,265600.0
2013-08-08 12:35:00,29.07,29.09,29.07,29.09,113200.0,18.1049,18.1174,18.1049,18.1174,113200.0
2013-08-08 12:40:00,29.09,29.1,29.08,29.1,331200.0,18.1174,18.1236,18.1111,18.1236,331200.0
2013-08-08 12:45:00,29.1,29.1,29.07,29.08,199200.0,18.1236,18.1236,18.1049,18.1111,199200.0
2013-08-08 12:50:00,29.07,29.11,29.07,29.11,219400.0,18.1049,18.1298,18.1049,18.1298,219400.0
2013-08-08 12:55:00,29.11,29.13,29.09,29.13,279800.0,18.1298,18.1423,18.1174,18.1423,279800.0
2013-08-08 13:00:00,29.13,29.14,29.11,29.11,252000.0,18.1423,18.1485,18.1298,18.1298,252000.0
2013-08-08 13:05:00,29.12,29.14,29.11,29.11,137700.0,18.136,18.1485,18.1298,18.1298,137700.0
2013-08-08 13:10:00,29.12,29.12,29.1,29.1,49000.0,18.136,18.136,18.1236,18.1236,49000.0
2013-08-08 13:15:00,29.11,29.12,29.1,29.12,127300.0,18.1298,18.136,18.1236,18.136,127300.0
2013-08-08 13:20:00,29.12,29.14,29.1,29.13,311700.0,18.136,18.1485,18.1236,18.1423,311700.0
2013-08-08 13:25:00,29.13,29.13,29.11,29.12,95100.0,18.1423,18.1423,18.1298,18.136,95100.0
2013-08-08 13:30:00,29.12,29.14,29.11,29.12,185400.0,18.136,18.1485,18.1298,18.136,185400.0
2013-08-08 13:35:00,29.11,29.12,29.1,29.11,85800.0,18.1298,18.136,18.1236,18.1298,85800.0
2013-08-08 13:40:00,29.11,29.11,29.09,29.1,84000.0,18.1298,18.1298,18.1174,18.1236,84000.0
2013-08-08 13:45:00,29.1,29.11,29.09,29.1,105300.0,18.1236,18.1298,18.1174,18.1236,105300.0
2013-08-08 13:50:00,29.1,29.13,29.1,29.13,117700.0,18.1236,18.1423,18.1236,18.1423,117700.0
2013-08-08 13:55:00,29.13,29.13,29.11,29.12,269300.0,18.1423,18.1423,18.1298,18.136,269300.0
2013-08-08 14:00:00,29.12,29.14,29.11,29.12,202200.0,18.136,18.1485,18.1298,18.136,202200.0
2013-08-08 14:05:00,29.12,29.13,29.1,29.1,111800.0,18.136,18.1423,18.1236,18.1236,111800.0
2013-08-08 14:10:00,29.1,29.12,29.1,29.12,118700.0,18.1236,18.136,18.1236,18.136,118700.0
2013-08-08 14:15:00,29.11,29.13,29.1,29.11,272800.0,18.1298,18.1423,18.1236,18.1298,272800.0
2013-08-08 14:20:00,29.11,29.13,29.11,29.13,168100.0,18.1298,18.1423,18.1298,18.1423,168100.0
2013-08-08 14:25:00,29.13,29.13,29.11,29.13,114600.0,18.1423,18.1423,18.1298,18.1423,114600.0
2013-08-08 14:30:00,29.12,29.14,29.11,29.13,237300.0,18.136,18.1485,18.1298,18.1423,237300.0
2013-08-08 14:35:00,29.13,29.13,29.11,29.12,74000.0,18.1423,18.1423,18.1298,18.136,74000.0
2013-08-08 14:40:00,29.12,29.13,29.11,29.13,251600.0,18.136,18.1423,18.1298,18.1423,251600.0
2013-08-08 14:45:00,29.13,29.13,29.12,29.12,104000.0,18.1423,18.1423,18.136,18.136,104000.0
2013-08-08 14:50:00,29.12,29.13,29.09,29.1,309400.0,18.136,18.1423,18.1174,18.1236,309400.0
2013-08-08 14:55:00,29.1,29.11,29.1,29.1,161400.0,18.1236,18.1298,18.1236,18.1236,161400.0
2013-08-08 15:00:00,29.1,29.13,29.1,29.13,280800.0,18.1236,18.1423,18.1236,18.1423,280800.0
2013-08-08 15:05:00,29.13,29.14,29.12,29.13,221900.0,18.1423,18.1485,18.136,18.1423,221900.0
2013-08-08 15:10:00,29.13,29.13,29.11,29.12,217700.0,18.1423,18.1423,18.1298,18.136,217700.0
2013-08-08 15:15:00,29.13,29.13,29.11,29.12,299000.0,18.1423,18.1423,18.1298,18.136,299000.0
2013-08-08 15:20:00,29.12,29.13,29.11,29.12,98300.0,18.136,18.1423,18.1298,18.136,98300.0
2013-08-08 15:25:00,29.11,29.12,29.11,29.11,349600.0,18.1298,18.136,18.1298,18.1298,349600.0
2013-08-08 15:30:00,29.12,29.12,29.1,29.1,463300.0,18.136,18.136,18.1236,18.1236,463300.0
2013-08-08 15:35:00,29.11,29.2,29.1,29.19,647600.0,18.1298,18.1859,18.1236,18.1796,647600.0
2013-08-08 15:40:00,29.19,29.22,29.18,29.19,475900.0,18.1796,18.1983,18.1734,18.1796,475900.0
2013-08-08 15:45:00,29.18,29.2,29.16,29.19,448400.0,18.1734,18.1859,18.161,18.1796,448400.0
2013-08-08 15:50:00,29.19,29.19,29.11,29.12,582500.0,18.1796,18.1796,18.1298,18.136,582500.0
2013-08-08 15:55:00,29.12,29.14,29.11,29.12,811100.0,18.136,18.1485,18.1298,18.136,811100.0
2013-08-09 09:30:00,29.13,29.2,29.07,29.14,598900.0,18.1423,18.1859,18.1049,18.1485,598900.0
2013-08-09 09:35:00,29.15,29.25,29.13,29.15,274200.0,18.1547,18.217,18.1423,18.1547,274200.0
2013-08-09 09:40:00,29.15,29.17,29.08,29.11,380300.0,18.1547,18.1672,18.1111,18.1298,380300.0
2013-08-09 09:45:00,29.11,29.18,29.1,29.18,254400.0,18.1298,18.1734,18.1236,18.1734,254400.0
2013-08-09 09:50:00,29.18,29.22,29.16,29.17,240700.0,18.1734,18.1983,18.161,18.1672,240700.0
2013-08-09 09:55:00,29.18,29.21,29.14,29.15,202700.0,18.1734,18.1921,18.1485,18.1547,202700.0
2013-08-09 10:00:00,29.16,29.2,29.16,29.17,479200.0,18.161,18.1859,18.161,18.1672,479200.0
2013-08-09 10:05:00,29.18,29.21,29.15,29.21,388500.0,18.1734,18.1921,18.1547,18.1921,388500.0
2013-08-09 10:10:00,29.21,29.22,29.17,29.2,261500.0,18.1921,18.1983,18.1672,18.1859,261500.0
2013-08-09 10:15:00,29.2,29.21,29.15,29.16,405600.0,18.1859,18.1921,18.1547,18.161,405600.0
2013-08-09 10:20:00,29.15,29.18,29.14,29.18,328300.0,18.1547,18.1734,18.1485,18.1734,328300.0
2013-08-09 10:25:00,29.17,29.18,29.15,29.17,296800.0,18.1672,18.1734,18.1547,18.1672,296800.0
2013-08-09 10:30:00,29.18,29.19,29.14,29.14,145400.0,18.1734,18.1796,18.1485,18.1485,145400.0
2013-08-09 10:35:00,29.15,29.17,29.13,29.17,252900.0,18.1547,18.1672,18.1423,18.1672,252900.0
2013-08-09 10:40:00,29.17,29.2,29.15,29.2,165000.0,18.1672,18.1859,18.1547,18.1859,165000.0
2013-08-09 10:45:00,29.2,29.2,29.16,29.17,272700.0,18.1859,18.1859,18.161,18.1672,272700.0
2013-08-09 10:50:00,29.17,29.18,29.12,29.12,500900.0,18.1672,18.1734,18.136,18.136,500900.0
2013-08-09 10:55:00,29.12,29.13,29.08,29.11,347700.0,18.136,18.1423,18.1111,18.1298,347700.0
2013-08-09 11:00:00,29.11,29.11,29.07,29.1,393900.0,18.1298,18.1298,18.1049,18.1236,393900.0
2013-08-09 11:05:00,29.1,29.1,29.08,29.09,169200.0,18.1236,18.1236,18.1111,18.1174,169200.0
2013-08-09 11:10:00,29.08,29.1,29.08,29.09,96300.0,18.1111,18.1236,18.1111,18.1174,96300.0
2013-08-09 11:15:00,29.09,29.09,29.04,29.07,267600.0,18.1174,18.1174,18.0862,18.1049,267600.0
2013-08-09 11:20:00,29.06,29.07,29.02,29.05,468600.0,18.0987,18.1049,18.0738,18.0924,468600.0
2013-08-09 11:25:00,29.05,29.06,29.01,29.06,265000.0,18.0924,18.0987,18.0675,18.0987,265000.0
2013-08-09 11:30:00,29.05,29.08,29.04,29.04,203200.0,18.0924,18.1111,18.0862,18.0862,203200.0
2013-08-09 11:35:00,29.05,29.07,29.04,29.06,134400.0,18.0924,18.1049,18.0862,18.0987,134400.0
2013-08-09 11:40:00,29.07,29.09,29.04,29.06,234400.0,18.1049,18.1174,18.0862,18.0987,234400.0
2013-08-09 11:45:00,29.05,29.1,29.05,29.1,132700.0,18.0924,18.1236,18.0924,18.1236,132700.0
2013-08-09 11:50:00,29.1,29.12,29.09,29.09,170200.0,18.1236,18.136,18.1174,18.1174,170200.0
2013-08-09 11:55:00,29.09,29.1,29.08,29.09,126500.0,18.1174,18.1236,18.1111,18.1174,126500.0
2013-08-09 12:00:00,29.09,29.11,29.07,29.1,124300.0,18.1174,18.1298,18.1049,18.1236,124300.0
2013-08-09 12:05:00,29.11,29.11,29.07,29.1,235100.0,18.1298,18.1298,18.1049,18.1236,235100.0
2013-08-09 12:10:00,29.09,29.15,29.09,29.12,137200.0,18.1174,18.1547,18.1174,18.136,137200.0
2013-08-09 12:15:00,29.12,29.12,29.1,29.1,166900.0,18.136,18.136,18.1236,18.1236,166900.0
2013-08-09 12:20:00,29.11,29.15,29.11,29.12,109000.0,18.1298,18.1547,18.1298,18.136,109000.0
2013-08-09 12:25:00,29.12,29.15,29.11,29.13,131600.0,18.136,18.1547,18.1298,18.1423,131600.0
2013-08-09 12:30:00,29.14,29.16,29.13,29.15,142500.0,18.1485,18.161,18.1423,18.1547,142500.0
2013-08-09 12:35:00,29.15,29.2,29.14,29.19,209500.0,18.1547,18.1859,18.1485,18.1796,209500.0
2013-08-09 12:40:00,29.19,29.21,29.18,29.19,91900.0,18.1796,18.1921,18.1734,18.1796,91900.0
2013-08-09 12:45:00,29.19,29.2,29.18,29.19,59100.0,18.1796,18.1859,18.1734,18.1796,59100.0
2013-08-09 12:50:00,29.19,29.19,29.16,29.16,65600.0,18.1796,18.1796,18.161,18.161,65600.0
2013-08-09 12:55:00,29.17,29.17,29.15,29.16,48600.0,18.1672,18.1672,18.1547,18.161,48600.0
2013-08-09 13:00:00,29.16,29.19,29.15,29.19,185600.0,18.161,18.1796,18.1547,18.1796,185600.0
2013-08-09 13:05:00,29.19,29.19,29.17,29.19,70200.0,18.1796,18.1796,18.1672,18.1796,70200.0
2013-08-09 13:10:00,29.19,29.19,29.17,29.18,58100.0,18.1796,18.1796,18.1672,18.1734,58100.0
2013-08-09 13:15:00,29.18,29.21,29.18,29.2,228200.0,18.1734,18.1921,18.1734,18.1859,228200.0
2013-08-09 13:20:00,29.2,29.22,29.19,29.21,267700.0,18.1859,18.1983,18.1796,18.1921,267700.0
2013-08-09 13:25:00,29.21,29.26,29.21,29.25,247700.0,18.1921,18.2232,18.1921,18.217,247700.0
2013-08-09 13:30:00,29.24,29.26,29.24,29.25,54800.0,18.2108,18.2232,18.2108,18.217,54800.0
2013-08-09 13:35:00,29.25,29.25,29.23,29.24,156200.0,18.217,18.217,18.2046,18.2108,156200.0
2013-08-09 13:40:00,29.24,29.24,29.21,29.22,99300.0,18.2108,18.2108,18.1921,18.1983,99300.0
2013-08-09 13:45:00,29.23,29.23,29.19,29.2,81000.0,18.2046,18.2046,18.1796,18.1859,81000.0
2013-08-09 13:50:00,29.2,29.21,29.19,29.21,146500.0,18.1859,18.1921,18.1796,18.1921,146500.0
2013-08-09 13:55:00,29.2,29.21,29.19,29.19,95700.0,18.1859,18.1921,18.1796,18.1796,95700.0
2013-08-09 14:00:00,29.2,29.2,29.18,29.19,110000.0,18.1859,18.1859,18.1734,18.1796,110000.0
2013-08-09 14:05:00,29.19,29.2,29.16,29.19,262500.0,18.1796,18.1859,18.161,18.1796,262500.0
2013-08-09 14:10:00,29.18,29.19,29.17,29.19,60400.0,18.1734,18.1796,18.1672,18.1796,60400.0
2013-08-09 14:15:00,29.19,29.21,29.15,29.19,165300.0,18.1796,18.1921,18.1547,18.1796,165300.0
2013-08-09 14:20:00,29.18,29.23,29.18,29.23,131100.0,18.1734,18.2046,18.1734,18.2046,131100.0
2013-08-09 14:25:00,29.23,29.23,29.22,29.22,55200.0,18.2046,18.2046,18.1983,18.1983,55200.0
2013-08-09 14:30:00,29.22,29.23,29.18,29.18,212200.0,18.1983,18.2046,18.1734,18.1734,212200.0
2013-08-09 14:35:00,29.18,29.19,29.15,29.16,287800.0,18.1734,18.1796,18.1547,18.161,287800.0
2013-08-09 14:40:00,29.17,29.19,29.16,29.18,137700.0,18.1672,18.1796,18.161,18.1734,137700.0
2013-08-09 14:45:00,29.18,29.19,29.16,29.19,141900.0,18.1734,18.1796,18.161,18.1796,141900.0
2013-08-09 14:50:00,29.19,29.19,29.16,29.18,314000.0,18.1796,18.1796,18.161,18.1734,314000.0
2013-08-09 14:55:00,29.19,29.19,29.16,29.18,104400.0,18.1796,18.1796,18.161,18.1734,104400.0
2013-08-09 15:00:00,29.18,29.19,29.16,29.18,108600.0,18.1734,18.1796,18.161,18.1734,108600.0
2013-08-09 15:05:00,29.17,29.19,29.15,29.18,388600.0,18.1672,18.1796,18.1547,18.1734,388600.0
2013-08-09 15:10:00,29.17,29.2,29.17,29.19,237500.0,18.1672,18.1859,18.1672,18.1796,237500.0
2013-08-09 15:15:00,29.18,29.19,29.18,29.18,43500.0,18.1734,18.1796,18.1734,18.1734,43500.0
2013-08-09 15:20:00,29.18,29.21,29.17,29.2,276800.0,18.1734,18.1921,18.1672,18.1859,276800.0
2013-08-09 15:25:00,29.2,29.24,29.2,29.21,347700.0,18.1859,18.2108,18.1859,18.1921,347700.0
2013-08-09 15:30:00,29.21,29.22,29.18,29.2,311600.0,18.1921,18.1983,18.1734,18.1859,311600.0
2013-08-09 15:35:00,29.19,29.25,29.19,29.23,879800.0,18.1796,18.217,18.1796,18.2046,879800.0
2013-08-09 15:40:00,29.23,29.24,29.2,29.21,314500.0,18.2046,18.2108,18.1859,18.1921,314500.0
2013-08-09 15:45:00,29.2,29.21,29.18,29.19,281100.0,18.1859,18.1921,18.1734,18.1796,281100.0
2013-08-09 15:50:00,29.18,29.19,29.16,29.16,358200.0,18.1734,18.1796,18.161,18.161,358200.0
2013-08-09 15:55:00,29.16,29.23,29.16,29.2,959300.0,18.161,18.2046,18.161,18.1859,959300.0
2013-08-12 09:30:00,29.07,29.2,29.03,29.18,776700.0,18.1049,18.1859,18.08,18.1734,776700.0
2013-08-12 09:35:00,29.18,29.23,29.15,29.17,435000.0,18.1734,18.2046,18.1547,18.1672,435000.0
2013-08-12 09:40:00,29.17,29.17,29.13,29.15,275300.0,18.1672,18.1672,18.1423,18.1547,275300.0
2013-08-12 09:45:00,29.15,29.2,29.15,29.2,273300.0,18.1547,18.1859,18.1547,18.1859,273300.0
2013-08-12 09:50:00,29.2,29.21,29.13,29.15,320300.0,18.1859,18.1921,18.1423,18.1547,320300.0
2013-08-12 09:55:00,29.15,29.16,29.12,29.13,359600.0,18.1547,18.161,18.136,18.1423,359600.0
2013-08-12 10:00:00,29.12,29.15,29.1,29.1,267600.0,18.136,18.1547,18.1236,18.1236,267600.0
2013-08-12 10:05:00,29.1,29.13,29.08,29.11,351800.0,18.1236,18.1423,18.1111,18.1298,351800.0
2013-08-12 10:10:00,29.11,29.13,29.08,29.1,325000.0,18.1298,18.1423,18.1111,18.1236,325000.0
2013-08-12 10:15:00,29.1,29.11,29.09,29.11,273900.0,18.1236,18.1298,18.1174,18.1298,273900.0
2013-08-12 10:20:00,29.11,29.11,29.09,29.11,163400.0,18.1298,18.1298,18.1174,18.1298,163400.0
2013-08-12 10:25:00,29.11,29.12,29.07,29.09,186600.0,18.1298,18.136,18.1049,18.1174,186600.0
2013-08-12 10:30:00,29.08,29.09,29.05,29.05,145000.0,18.1111,18.1174,18.0924,18.0924,145000.0
2013-08-12 10:35:00,29.05,29.09,29.05,29.07,352100.0,18.0924,18.1174,18.0924,18.1049,352100.0
2013-08-12 10:40:00,29.08,29.11,29.07,29.09,164900.0,18.1111,18.1298,18.1049,18.1174,164900.0
2013-08-12 10:45:00,29.09,29.12,29.08,29.1,225500.0,18.1174,18.136,18.1111,18.1236,225500.0
2013-08-12 10:50:00,29.1,29.15,29.1,29.15,394200.0,18.1236,18.1547,18.1236,18.1547,394200.0
2013-08-12 10:55:00,29.15,29.2,29.14,29.19,248200.0,18.1547,18.1859,18.1485,18.1796,248200.0
2013-08-12 11:00:00,29.19,29.2,29.11,29.11,481800.0,18.1796,18.1859,18.1298,18.1298,481800.0
2013-08-12 11:05:00,29.12,29.12,29.08,29.09,273100.0,18.136,18.136,18.1111,18.1174,273100.0
2013-08-12 11:10:00,29.09,29.1,29.08,29.1,208100.0,18.1174,18.1236,18.1111,18.1236,208100.0
2013-08-12 11:15:00,29.1,29.14,29.09,29.13,235500.0,18.1236,18.1485,18.1174,18.1423,235500.0
2013-08-12 11:20:00,29.13,29.15,29.12,29.13,181300.0,18.1423,18.1547,18.136,18.1423,181300.0
2013-08-12 11:25:00,29.12,29.16,29.12,29.12,363600.0,18.136,18.161,18.136,18.136,363600.0
2013-08-12 11:30:00,29.13,29.15,29.11,29.12,127400.0,18.1423,18.1547,18.1298,18.136,127400.0
2013-08-12 11:35:00,29.11,29.14,29.1,29.14,164200.0,18.1298,18.1485,18.1236,18.1485,164200.0
2013-08-12 11:40:00,29.13,29.14,29.1,29.11,213500.0,18.1423,18.1485,18.1236,18.1298,213500.0
2013-08-12 11:45:00,29.1,29.12,29.08,29.08,189200.0,18.1236,18.136,18.1111,18.1111,189200.0
2013-08-12 11:50:00,29.09,29.11,29.08,29.09,184400.0,18.1174,18.1298,18.1111,18.1174,184400.0
2013-08-12 11:55:00,29.1,29.11,29.08,29.1,186900.0,18.1236,18.1298,18.1111,18.1236,186900.0
2013-08-12 12:00:00,29.1,29.1,29.05,29.06,135300.0,18.1236,18.1236,18.0924,18.0987,135300.0
2013-08-12 12:05:00,29.05,29.06,29.03,29.05,233000.0,18.0924,18.0987,18.08,18.0924,233000.0
2013-08-12 12:10:00,29.05,29.06,29.03,29.05,213800.0,18.0924,18.0987,18.08,18.0924,213800.0
2013-08-12 12:15:00,29.04,29.09,29.04,29.07,182400.0,18.0862,18.1174,18.0862,18.1049,182400.0
2013-08-12 12:20:00,29.07,29.09,29.06,29.09,128900.0,18.1049,18.1174,18.0987,18.1174,128900.0
2013-08-12 12:25:00,29.09,29.09,29.05,29.05,65600.0,18.1174,18.1174,18.0924,18.0924,65600.0
2013-08-12 12:30:00,29.05,29.07,29.03,29.07,175500.0,18.0924,18.1049,18.08,18.1049,175500.0
2013-08-12 12:35:00,29.06,29.08,29.05,29.06,158700.0,18.0987,18.1111,18.0924,18.0987,158700.0
2013-08-12 12:40:00,29.05,29.07,29.04,29.07,110900.0,18.0924,18.1049,18.0862,18.1049,110900.0
2013-08-12 12:45:00,29.06,29.08,29.05,29.07,133800.0,18.0987,18.1111,18.0924,18.1049,133800.0
2013-08-12 12:50:00,29.08,29.1,29.07,29.09,392900.0,18.1111,18.1236,18.1049,18.1174,392900.0
2013-08-12 12:55:00,29.09,29.11,29.08,29.1,170300.0,18.1174,18.1298,18.1111,18.1236,170300.0
2013-08-12 13:00:00,29.1,29.12,29.08,29.09,175700.0,18.1236,18.136,18.1111,18.1174,175700.0
2013-08-12 13:05:00,29.08,29.09,29.06,29.06,194600.0,18.1111,18.1174,18.0987,18.0987,194600.0
2013-08-12 13:10:00,29.07,29.1,29.06,29.08,250100.0,18.1049,18.1236,18.0987,18.1111,250100.0
2013-08-12 13:15:00,29.07,29.09,29.05,29.06,198600.0,18.1049,18.1174,18.0924,18.0987,198600.0
2013-08-12 13:20:00,29.07,29.07,29.05,29.06,90300.0,18.1049,18.1049,18.0924,18.0987,90300.0
2013-08-12 13:25:00,29.05,29.06,29.03,29.05,91400.0,18.0924,18.0987,18.08,18.0924,91400.0
2013-08-12 13:30:00,29.05,29.08,29.05,29.08,81500.0,18.0924,18.1111,18.0924,18.1111,81500.0
2013-08-12 13:35:00,29.07,29.09,29.06,29.09,168900.0,18.1049,18.1174,18.0987,18.1174,168900.0
2013-08-12 13:40:00,29.09,29.11,29.08,29.09,217200.0,18.1174,18.1298,18.1111,18.1174,217200.0
2013-08-12 13:45:00,29.09,29.1,29.07,29.08,128100.0,18.1174,18.1236,18.1049,18.1111,128100.0
2013-08-12 13:50:00,29.08,29.1,29.06,29.08,249300.0,18.1111,18.1236,18.0987,18.1111,249300.0
2013-08-12 13:55:00,29.07,29.08,29.06,29.08,60200.0,18.1049,18.1111,18.0987,18.1111,60200.0
2013-08-12 14:00:00,29.08,29.09,29.05,29.07,143700.0,18.1111,18.1174,18.0924,18.1049,143700.0
2013-08-12 14:05:00,29.07,29.09,29.06,29.09,142700.0,18.1049,18.1174,18.0987,18.1174,142700.0
2013-08-12 14:10:00,29.09,29.1,29.06,29.07,182200.0,18.1174,18.1236,18.0987,18.1049,182200.0
2013-08-12 14:15:00,29.06,29.09,29.06,29.09,83700.0,18.0987,18.1174,18.0987,18.1174,83700.0
2013-08-12 14:20:00,29.08,29.1,29.07,29.1,105400.0,18.1111,18.1236,18.1049,18.1236,105400.0
2013-08-12 14:25:00,29.1,29.11,29.07,29.08,146900.0,18.1236,18.1298,18.1049,18.1111,146900.0
2013-08-12 14:30:00,29.08,29.08,29.06,29.07,116400.0,18.1111,18.1111,18.0987,18.1049,116400.0
2013-08-12 14:35:00,29.07,29.08,29.06,29.08,94800.0,18.1049,18.1111,18.0987,18.1111,94800.0
2013-08-12 14:40:00,29.08,29.09,29.06,29.08,245900.0,18.1111,18.1174,18.0987,18.1111,245900.0
2013-08-12 14:45:00,29.09,29.1,29.08,29.09,65000.0,18.1174,18.1236,18.1111,18.1174,65000.0
2013-08-12 14:50:00,29.1,29.1,29.09,29.09,85100.0,18.1236,18.1236,18.1174,18.1174,85100.0
2013-08-12 14:55:00,29.1,29.11,29.09,29.11,223400.0,18.1236,18.1298,18.1174,18.1298,223400.0
2013-08-12 15:00:00,29.11,29.12,29.1,29.11,149000.0,18.1298,18.136,18.1236,18.1298,149000.0
2013-08-12 15:05:00,29.11,29.12,29.1,29.12,186300.0,18.1298,18.136,18.1236,18.136,186300.0
2013-08-12 15:10:00,29.12,29.15,29.11,29.13,441300.0,18.136,18.1547,18.1298,18.1423,441300.0
2013-08-12 15:15:00,29.13,29.16,29.13,29.15,253500.0,18.1423,18.161,18.1423,18.1547,253500.0
2013-08-12 15:20:00,29.14,29.18,29.14,29.16,276100.0,18.1485,18.1734,18.1485,18.161,276100.0
2013-08-12 15:25:00,29.16,29.18,29.16,29.18,223700.0,18.161,18.1734,18.161,18.1734,223700.0
2013-08-12 15:30:00,29.18,29.19,29.16,29.17,472700.0,18.1734,18.1796,18.161,18.1672,472700.0
2013-08-12 15:35:00,29.18,29.19,29.16,29.17,361100.0,18.1734,18.1796,18.161,18.1672,361100.0
2013-08-12 15:40:00,29.17,29.19,29.16,29.17,490400.0,18.1672,18.1796,18.161,18.1672,490400.0
2013-08-12 15:45:00,29.18,29.18,29.16,29.18,281400.0,18.1734,18.1734,18.161,18.1734,281400.0
2013-08-12 15:50:00,29.18,29.19,29.16,29.19,410500.0,18.1734,18.1796,18.161,18.1796,410500.0
2013-08-12 15:55:00,29.19,29.19,29.18,29.19,644200.0,18.1796,18.1796,18.1734,18.1796,644200.0
2013-08-13 09:30:00,29.25,29.36,29.22,29.36,636100.0,18.217,18.2855,18.1983,18.2855,636100.0
2013-08-13 09:35:00,29.36,29.38,29.35,29.35,273000.0,18.2855,18.298,18.2793,18.2793,273000.0
2013-08-13 09:40:00,29.35,29.38,29.33,29.36,224500.0,18.2793,18.298,18.2668,18.2855,224500.0
2013-08-13 09:45:00,29.36,29.4,29.34,29.38,251300.0,18.2855,18.3104,18.2731,18.298,251300.0
2013-08-13 09:50:00,29.38,29.41,29.37,29.37,237000.0,18.298,18.3167,18.2917,18.2917,237000.0
2013-08-13 09:55:00,29.38,29.38,29.29,29.33,293300.0,18.298,18.298,18.2419,18.2668,293300.0
2013-08-13 10:00:00,29.33,29.35,29.25,29.25,234300.0,18.2668,18.2793,18.217,18.217,234300.0
2013-08-13 10:05:00,29.26,29.29,29.22,29.29,296900.0,18.2232,18.2419,18.1983,18.2419,296900.0
2013-08-13 10:10:00,29.29,29.29,29.24,29.26,280000.0,18.2419,18.2419,18.2108,18.2232,280000.0
2013-08-13 10:15:00,29.26,29.27,29.19,29.21,415100.0,18.2232,18.2295,18.1796,18.1921,415100.0
2013-08-13 10:20:00,29.21,29.23,29.19,29.22,207900.0,18.1921,18.2046,18.1796,18.1983,207900.0
2013-08-13 10:25:00,29.21,29.21,29.16,29.2,196800.0,18.1921,18.1921,18.161,18.1859,196800.0
2013-08-13 10:30:00,29.2,29.21,29.17,29.17,270600.0,18.1859,18.1921,18.1672,18.1672,270600.0
2013-08-13 10:35:00,29.17,29.22,29.15,29.22,275200.0,18.1672,18.1983,18.1547,18.1983,275200.0
2013-08-13 10:40:00,29.21,29.22,29.16,29.18,216900.0,18.1921,18.1983,18.161,18.1734,216900.0
2013-08-13 10:45:00,29.19,29.21,29.16,29.2,268200.0,18.1796,18.1921,18.161,18.1859,268200.0
2013-08-13 10:50:00,29.2,29.2,29.12,29.14,295000.0,18.1859,18.1859,18.136,18.1485,295000.0
2013-08-13 10:55:00,29.14,29.17,29.1,29.14,319900.0,18.1485,18.1672,18.1236,18.1485,319900.0
2013-08-13 11:00:00,29.14,29.17,29.13,29.16,235200.0,18.1485,18.1672,18.1423,18.161,235200.0
2013-08-13 11:05:00,29.17,29.17,29.12,29.15,155000.0,18.1672,18.1672,18.136,18.1547,155000.0
2013-08-13 11:10:00,29.15,29.16,29.14,29.15,113700.0,18.1547,18.161,18.1485,18.1547,113700.0
2013-08-13 11:15:00,29.14,29.16,29.14,29.15,249900.0,18.1485,18.161,18.1485,18.1547,249900.0
2013-08-13 11:20:00,29.14,29.17,29.14,29.16,212700.0,18.1485,18.1672,18.1485,18.161,212700.0
2013-08-13 11:25:00,29.16,29.17,29.14,29.16,161600.0,18.161,18.1672,18.1485,18.161,161600.0
2013-08-13 11:30:00,29.16,29.17,29.11,29.11,661500.0,18.161,18.1672,18.1298,18.1298,661500.0
2013-08-13 11:35:00,29.12,29.14,29.1,29.14,196800.0,18.136,18.1485,18.1236,18.1485,196800.0
2013-08-13 11:40:00,29.13,29.15,29.12,29.14,621900.0,18.1423,18.1547,18.136,18.1485,621900.0
2013-08-13 11:45:00,29.14,29.16,29.13,29.16,140500.0,18.1485,18.161,18.1423,18.161,140500.0
2013-08-13 11:50:00,29.16,29.18,29.14,29.14,389300.0,18.161,18.1734,18.1485,18.1485,389300.0
2013-08-13 11:55:00,29.14,29.16,29.12,29.14,262000.0,18.1485,18.161,18.136,18.1485,262000.0
2013-08-13 12:00:00,29.14,29.14,29.11,29.13,158800.0,18.1485,18.1485,18.1298,18.1423,158800.0
2013-08-13 12:05:00,29.13,29.13,29.1,29.1,179700.0,18.1423,18.1423,18.1236,18.1236,179700.0
2013-08-13 12:10:00,29.11,29.12,29.1,29.11,143900.0,18.1298,18.136,18.1236,18.1298,143900.0
2013-08-13 12:15:00,29.1,29.16,29.1,29.15,257900.0,18.1236,18.161,18.1236,18.1547,257900.0
2013-08-13 12:20:00,29.16,29.16,29.14,29.14,246000.0,18.161,18.161,18.1485,18.1485,246000.0
2013-08-13 12:25:00,29.15,29.21,29.15,29.19,551600.0,18.1547,18.1921,18.1547,18.1796,551600.0
2013-08-13 12:30:00,29.19,29.23,29.19,29.21,170600.0,18.1796,18.2046,18.1796,18.1921,170600.0
2013-08-13 12:35:00,29.21,29.24,29.2,29.22,158400.0,18.1921,18.2108,18.1859,18.1983,158400.0
2013-08-13 12:40:00,29.22,29.25,29.21,29.24,219100.0,18.1983,18.217,18.1921,18.2108,219100.0
2013-08-13 12:45:00,29.25,29.28,29.25,29.26,221400.0,18.217,18.2357,18.217,18.2232,221400.0
2013-08-13 12:50:00,29.25,29.26,29.23,29.25,166100.0,18.217,18.2232,18.2046,18.217,166100.0
2013-08-13 12:55:00,29.25,29.26,29.23,29.24,106300.0,18.217,18.2232,18.2046,18.2108,106300.0
2013-08-13 13:00:00,29.24,29.25,29.23,29.25,117900.0,18.2108,18.217,18.2046,18.217,117900.0
2013-08-13 13:05:00,29.25,29.27,29.24,29.26,145600.0,18.217,18.2295,18.2108,18.2232,145600.0
2013-08-13 13:10:00,29.25,29.3,29.25,29.3,211400.0,18.217,18.2481,18.217,18.2481,211400.0
2013-08-13 13:15:00,29.29,29.3,29.25,29.27,265200.0,18.2419,18.2481,18.217,18.2295,265200.0
2013-08-13 13:20:00,29.26,29.29,29.26,29.26,171000.0,18.2232,18.2419,18.2232,18.2232,171000.0
2013-08-13 13:25:00,29.27,29.3,29.27,29.28,184900.0,18.2295,18.2481,18.2295,18.2357,184900.0
2013-08-13 13:30:00,29.28,29.29,29.26,29.27,107100.0,18.2357,18.2419,18.2232,18.2295,107100.0
2013-08-13 13:35:00,29.27,29.29,29.25,29.26,162800.0,18.2295,18.2419,18.217,18.2232,162800.0
2013-08-13 13:40:00,29.27,29.27,29.24,29.24,222400.0,18.2295,18.2295,18.2108,18.2108,222400.0
2013-08-13 13:45:00,29.25,29.25,29.21,29.21,120800.0,18.217,18.217,18.1921,18.1921,120800.0
2013-08-13 13:50:00,29.22,29.23,29.21,29.22,146700.0,18.1983,18.2046,18.1921,18.1983,146700.0
2013-08-13 13:55:00,29.22,29.22,29.19,29.21,170400.0,18.1983,18.1983,18.1796,18.1921,170400.0
2013-08-13 14:00:00,29.2,29.24,29.2,29.23,147200.0,18.1859,18.2108,18.1859,18.2046,147200.0
2013-08-13 14:05:00,29.22,29.27,29.21,29.27,220800.0,18.1983,18.2295,18.1921,18.2295,220800.0
2013-08-13 14:10:00,29.27,29.27,29.24,29.26,159600.0,18.2295,18.2295,18.2108,18.2232,159600.0
2013-08-13 14:15:00,29.26,29.27,29.25,29.25,113500.0,18.2232,18.2295,18.217,18.217,113500.0
2013-08-13 14:20:00,29.25,29.28,29.25,29.25,188100.0,18.217,18.2357,18.217,18.217,188100.0
2013-08-13 14:25:00,29.26,29.28,29.25,29.25,104900.0,18.2232,18.2357,18.217,18.217,104900.0
2013-08-13 14:30:00,29.26,29.26,29.19,29.19,313000.0,18.2232,18.2232,18.1796,18.1796,313000.0
2013-08-13 14:35:00,29.19,29.21,29.18,29.21,236600.0,18.1796,18.1921,18.1734,18.1921,236600.0
2013-08-13 14:40:00,29.2,29.24,29.2,29.22,216600.0,18.1859,18.2108,18.1859,18.1983,216600.0
2013-08-13 14:45:00,29.23,29.27,29.23,29.26,343700.0,18.2046,18.2295,18.2046,18.2232,343700.0
2013-08-13 14:50:00,29.26,29.28,29.25,29.27,118800.0,18.2232,18.2357,18.217,18.2295,118800.0
2013-08-13 14:55:00,29.27,29.28,29.25,29.26,234700.0,18.2295,18.2357,18.217,18.2232,234700.0
2013-08-13 15:00:00,29.27,29.29,29.26,29.28,168700.0,18.2295,18.2419,18.2232,18.2357,168700.0
2013-08-13 15:05:00,29.28,29.29,29.27,29.29,119500.0,18.2357,18.2419,18.2295,18.2419,119500.0
2013-08-13 15:10:00,29.29,29.29,29.26,29.27,153200.0,18.2419,18.2419,18.2232,18.2295,153200.0
2013-08-13 15:15:00,29.26,29.29,29.25,29.28,336100.0,18.2232,18.2419,18.217,18.2357,336100.0
2013-08-13 15:20:00,29.27,29.29,29.26,29.28,142900.0,18.2295,18.2419,18.2232,18.2357,142900.0
2013-08-13 15:25:00,29.28,29.29,29.26,29.26,180600.0,18.2357,18.2419,18.2232,18.2232,180600.0
2013-08-13 15:30:00,29.26,29.29,29.26,29.29,198500.0,18.2232,18.2419,18.2232,18.2419,198500.0
2013-08-13 15:35:00,29.29,29.29,29.25,29.27,351200.0,18.2419,18.2419,18.217,18.2295,351200.0
2013-08-13 15:40:00,29.27,29.27,29.25,29.25,379900.0,18.2295,18.2295,18.217,18.217,379900.0
2013-08-13 15:45:00,29.25,29.28,29.25,29.27,287800.0,18.217,18.2357,18.217,18.2295,287800.0
2013-08-13 15:50:00,29.27,29.28,29.25,29.27,313600.0,18.2295,18.2357,18.217,18.2295,313600.0
2013-08-13 15:55:00,29.27,29.28,29.25,29.28,623100.0,18.2295,18.2357,18.217,18.2357,623100.0
2013-08-14 09:30:00,29.23,29.39,29.19,29.3,517100.0,18.2046,18.3042,18.1796,18.2481,517100.0
2013-08-14 09:35:00,29.29,29.39,29.29,29.38,310100.0,18.2419,18.3042,18.2419,18.298,310100.0
2013-08-14 09:40:00,29.38,29.4,29.32,29.37,411000.0,18.298,18.3104,18.2606,18.2917,411000.0
2013-08-14 09:45:00,29.37,29.42,29.36,29.36,452700.0,18.2917,18.3229,18.2855,18.2855,452700.0
2013-08-14 09:50:00,29.36,29.42,29.35,29.42,240600.0,18.2855,18.3229,18.2793,18.3229,240600.0
2013-08-14 09:55:00,29.42,29.44,29.35,29.36,360500.0,18.3229,18.3353,18.2793,18.2855,360500.0
2013-08-14 10:00:00,29.37,29.4,29.33,29.39,383300.0,18.2917,18.3104,18.2668,18.3042,383300.0
2013-08-14 10:05:00,29.39,29.4,29.32,29.36,219600.0,18.3042,18.3104,18.2606,18.2855,219600.0
2013-08-14 10:10:00,29.36,29.36,29.33,29.36,277400.0,18.2855,18.2855,18.2668,18.2855,277400.0
2013-08-14 10:15:00,29.36,29.36,29.33,29.33,203100.0,18.2855,18.2855,18.2668,18.2668,203100.0
2013-08-14 10:20:00,29.33,29.35,29.31,29.35,351000.0,18.2668,18.2793,18.2544,18.2793,351000.0
2013-08-14 10:25:00,29.35,29.35,29.3,29.31,254700.0,18.2793,18.2793,18.2481,18.2544,254700.0
2013-08-14 10:30:00,29.3,29.31,29.25,29.25,336700.0,18.2481,18.2544,18.217,18.217,336700.0
2013-08-14 10:35:00,29.25,29.26,29.22,29.24,231700.0,18.217,18.2232,18.1983,18.2108,231700.0
2013-08-14 10:40:00,29.24,29.26,29.22,29.23,261400.0,18.2108,18.2232,18.1983,18.2046,261400.0
2013-08-14 10:45:00,29.23,29.24,29.2,29.21,239000.0,18.2046,18.2108,18.1859,18.1921,239000.0
2013-08-14 10:50:00,29.21,29.24,29.2,29.23,152400.0,18.1921,18.2108,18.1859,18.2046,152400.0
2013-08-14 10:55:00,29.23,29.25,29.22,29.25,164900.0,18.2046,18.217,18.1983,18.217,164900.0
2013-08-14 11:00:00,29.25,29.25,29.21,29.22,309900.0,18.217,18.217,18.1921,18.1983,309900.0
2013-08-14 11:05:00,29.21,29.23,29.2,29.2,334000.0,18.1921,18.2046,18.1859,18.1859,334000.0
2013-08-14 11:10:00,29.2,29.21,29.16,29.18,327700.0,18.1859,18.1921,18.161,18.1734,327700.0
2013-08-14 11:15:00,29.18,29.2,29.16,29.18,161900.0,18.1734,18.1859,18.161,18.1734,161900.0
2013-08-14 11:20:00,29.19,29.2,29.18,29.18,270500.0,18.1796,18.1859,18.1734,18.1734,270500.0
2013-08-14 11:25:00,29.19,29.19,29.17,29.19,191600.0,18.1796,18.1796,18.1672,18.1796,191600.0
2013-08-14 11:30:00,29.19,29.2,29.18,29.2,330700.0,18.1796,18.1859,18.1734,18.1859,330700.0
2013-08-14 11:35:00,29.2,29.2,29.17,29.2,269400.0,18.1859,18.1859,18.1672,18.1859,269400.0
2013-08-14 11:40:00,29.2,29.21,29.16,29.17,789100.0,18.1859,18.1921,18.161,18.1672,789100.0
2013-08-14 11:45:00,29.16,29.17,29.12,29.14,183500.0,18.161,18.1672,18.136,18.1485,183500.0
2013-08-14 11:50:00,29.14,29.16,29.12,29.13,164500.0,18.1485,18.161,18.136,18.1423,164500.0
2013-08-14 11:55:00,29.14,29.15,29.09,29.1,353200.0,18.1485,18.1547,18.1174,18.1236,353200.0
2013-08-14 12:00:00,29.1,29.14,29.09,29.13,163700.0,18.1236,18.1485,18.1174,18.1423,163700.0
2013-08-14 12:05:00,29.14,29.16,29.13,29.13,404200.0,18.1485,18.161,18.1423,18.1423,404200.0
2013-08-14 12:10:00,29.14,29.15,29.11,29.14,140600.0,18.1485,18.1547,18.1298,18.1485,140600.0
2013-08-14 12:15:00,29.14,29.16,29.13,29.15,159200.0,18.1485,18.161,18.1423,18.1547,159200.0
2013-08-14 12:20:00,29.15,29.16,29.12,29.15,91400.0,18.1547,18.161,18.136,18.1547,91400.0
2013-08-14 12:25:00,29.15,29.16,29.13,29.16,157300.0,18.1547,18.161,18.1423,18.161,157300.0
2013-08-14 12:30:00,29.15,29.16,29.12,29.13,329900.0,18.1547,18.161,18.136,18.1423,329900.0
2013-08-14 12:35:00,29.13,29.15,29.12,29.12,106500.0,18.1423,18.1547,18.136,18.136,106500.0
2013-08-14 12:40:00,29.13,29.14,29.12,29.12,137000.0,18.1423,18.1485,18.136,18.136,137000.0
2013-08-14 12:45:00,29.13,29.13,29.12,29.13,109900.0,18.1423,18.1423,18.136,18.1423,109900.0
2013-08-14 12:50:00,29.13,29.13,29.1,29.1,374700.0,18.1423,18.1423,18.1236,18.1236,374700.0
2013-08-14 12:55:00,29.11,29.13,29.1,29.12,200600.0,18.1298,18.1423,18.1236,18.136,200600.0
2013-08-14 13:00:00,29.12,29.14,29.11,29.12,247100.0,18.136,18.1485,18.1298,18.136,247100.0
2013-08-14 13:05:00,29.11,29.13,29.09,29.09,483400.0,18.1298,18.1423,18.1174,18.1174,483400.0
2013-08-14 13:10:00,29.09,29.1,29.04,29.06,326200.0,18.1174,18.1236,18.0862,18.0987,326200.0
2013-08-14 13:15:00,29.07,29.11,29.05,29.1,231400.0,18.1049,18.1298,18.0924,18.1236,231400.0
2013-08-14 13:20:00,29.1,29.1,29.06,29.07,124600.0,18.1236,18.1236,18.0987,18.1049,124600.0
2013-08-14 13:25:00,29.07,29.07,29.04,29.06,192500.0,18.1049,18.1049,18.0862,18.0987,192500.0
2013-08-14 13:30:00,29.05,29.05,29.0,29.01,656300.0,18.0924,18.0924,18.0613,18.0675,656300.0
2013-08-14 13:35:00,29.01,29.07,29.0,29.04,242400.0,18.0675,18.1049,18.0613,18.0862,242400.0
2013-08-14 13:40:00,29.05,29.07,29.03,29.04,313400.0,18.0924,18.1049,18.08,18.0862,313400.0
2013-08-14 13:45:00,29.04,29.06,29.02,29.04,137400.0,18.0862,18.0987,18.0738,18.0862,137400.0
2013-08-14 13:50:00,29.04,29.08,29.04,29.07,101400.0,18.0862,18.1111,18.0862,18.1049,101400.0
2013-08-14 13:55:00,29.07,29.07,29.02,29.05,261900.0,18.1049,18.1049,18.0738,18.0924,261900.0
2013-08-14 14:00:00,29.06,29.09,29.05,29.07,256700.0,18.0987,18.1174,18.0924,18.1049,256700.0
2013-08-14 14:05:00,29.07,29.09,29.07,29.08,117700.0,18.1049,18.1174,18.1049,18.1111,117700.0
2013-08-14 14:10:00,29.08,29.1,29.06,29.06,226400.0,18.1111,18.1236,18.0987,18.0987,226400.0
2013-08-14 14:15:00,29.06,29.09,29.05,29.05,175100.0,18.0987,18.1174,18.0924,18.0924,175100.0
2013-08-14 14:20:00,29.05,29.06,29.02,29.03,860000.0,18.0924,18.0987,18.0738,18.08,860000.0
2013-08-14 14:25:00,29.03,29.05,29.02,29.03,115000.0,18.08,18.0924,18.0738,18.08,115000.0
2013-08-14 14:30:00,29.03,29.08,29.02,29.05,206900.0,18.08,18.1111,18.0738,18.0924,206900.0
2013-08-14 14:35:00,29.04,29.08,29.03,29.07,189100.0,18.0862,18.1111,18.08,18.1049,189100.0
2013-08-14 14:40:00,29.08,29.09,29.06,29.07,153600.0,18.1111,18.1174,18.0987,18.1049,153600.0
2013-08-14 14:45:00,29.07,29.07,29.05,29.05,428600.0,18.1049,18.1049,18.0924,18.0924,428600.0
2013-08-14 14:50:00,29.05,29.05,29.03,29.04,191100.0,18.0924,18.0924,18.08,18.0862,191100.0
2013-08-14 14:55:00,29.03,29.04,29.02,29.03,239600.0,18.08,18.0862,18.0738,18.08,239600.0
2013-08-14 15:00:00,29.02,29.04,29.01,29.02,237100.0,18.0738,18.0862,18.0675,18.0738,237100.0
2013-08-14 15:05:00,29.02,29.05,29.02,29.05,258300.0,18.0738,18.0924,18.0738,18.0924,258300.0
2013-08-14 15:10:00,29.05,29.09,29.04,29.08,170900.0,18.0924,18.1174,18.0862,18.1111,170900.0
2013-08-14 15:15:00,29.09,29.11,29.08,29.09,447500.0,18.1174,18.1298,18.1111,18.1174,447500.0
2013-08-14 15:20:00,29.1,29.12,29.08,29.1,258000.0,18.1236,18.136,18.1111,18.1236,258000.0
2013-08-14 15:25:00,29.1,29.11,29.09,29.09,162700.0,18.1236,18.1298,18.1174,18.1174,162700.0
2013-08-14 15:30:00,29.09,29.1,29.05,29.05,239700.0,18.1174,18.1236,18.0924,18.0924,239700.0
2013-08-14 15:35:00,29.05,29.07,29.04,29.06,274000.0,18.0924,18.1049,18.0862,18.0987,274000.0
2013-08-14 15:40:00,29.07,29.08,29.05,29.08,236600.0,18.1049,18.1111,18.0924,18.1111,236600.0
2013-08-14 15:45:00,29.08,29.09,29.06,29.06,442600.0,18.1111,18.1174,18.0987,18.0987,442600.0
2013-08-14 15:50:00,29.06,29.08,29.05,29.05,416000.0,18.0987,18.1111,18.0924,18.0924,416000.0
2013-08-14 15:55:00,29.06,29.06,29.03,29.03,1051400.0,18.0987,18.0987,18.08,18.08,1051400.0
2013-08-15 09:30:00,28.94,29.0,28.91,28.94,817600.0,18.0239,18.0613,18.0053,18.0239,817600.0
2013-08-15 09:35:00,28.94,28.99,28.9,28.91,347400.0,18.0239,18.0551,17.999,18.0053,347400.0
2013-08-15 09:40:00,28.91,28.99,28.88,28.96,492200.0,18.0053,18.0551,17.9866,18.0364,492200.0
2013-08-15 09:45:00,28.96,28.96,28.89,28.89,440500.0,18.0364,18.0364,17.9928,17.9928,440500.0
2013-08-15 09:50:00,28.89,28.94,28.87,28.88,416900.0,17.9928,18.0239,17.9803,17.9866,416900.0
2013-08-15 09:55:00,28.89,28.9,28.78,28.8,738500.0,17.9928,17.999,17.9243,17.9367,738500.0
2013-08-15 10:00:00,28.81,28.91,28.8,28.9,422300.0,17.943,18.0053,17.9367,17.999,422300.0
2013-08-15 10:05:00,28.9,28.9,28.77,28.79,616000.0,17.999,17.999,17.9181,17.9305,616000.0
2013-08-15 10:10:00,28.79,28.83,28.76,28.82,496400.0,17.9305,17.9554,17.9118,17.9492,496400.0
2013-08-15 10:15:00,28.81,28.86,28.8,28.83,305400.0,17.943,17.9741,17.9367,17.9554,305400.0
2013-08-15 10:20:00,28.84,28.85,28.82,28.84,419800.0,17.9617,17.9679,17.9492,17.9617,419800.0
2013-08-15 10:25:00,28.84,28.84,28.79,28.81,376800.0,17.9617,17.9617,17.9305,17.943,376800.0
2013-08-15 10:30:00,28.8,28.82,28.78,28.8,333000.0,17.9367,17.9492,17.9243,17.9367,333000.0
2013-08-15 10:35:00,28.8,28.88,28.79,28.87,374100.0,17.9367,17.9866,17.9305,17.9803,374100.0
2013-08-15 10:40:00,28.85,28.86,28.81,28.84,341300.0,17.9679,17.9741,17.943,17.9617,341300.0
2013-08-15 10:45:00,28.84,28.88,28.84,28.86,271400.0,17.9617,17.9866,17.9617,17.9741,271400.0
2013-08-15 10:50:00,28.85,28.91,28.82,28.91,478200.0,17.9679,18.0053,17.9492,18.0053,478200.0
2013-08-15 10:55:00,28.91,28.93,28.87,28.9,254300.0,18.0053,18.0177,17.9803,17.999,254300.0
2013-08-15 11:00:00,28.9,28.91,28.88,28.9,239300.0,17.999,18.0053,17.9866,17.999,239300.0
2013-08-15 11:05:00,28.9,28.92,28.88,28.91,564200.0,17.999,18.0115,17.9866,18.0053,564200.0
2013-08-15 11:10:00,28.9,28.95,28.9,28.92,478900.0,17.999,18.0302,17.999,18.0115,478900.0
2013-08-15 11:15:00,28.92,28.97,28.92,28.96,279700.0,18.0115,18.0426,18.0115,18.0364,279700.0
2013-08-15 11:20:00,28.96,29.03,28.95,28.96,498900.0,18.0364,18.08,18.0302,18.0364,498900.0
2013-08-15 11:25:00,28.96,29.01,28.95,28.99,381600.0,18.0364,18.0675,18.0302,18.0551,381600.0
2013-08-15 11:30:00,28.99,29.03,28.99,29.02,196600.0,18.0551,18.08,18.0551,18.0738,196600.0
2013-08-15 11:35:00,29.03,29.05,29.0,29.02,291700.0,18.08,18.0924,18.0613,18.0738,291700.0
2013-08-15 11:40:00,29.01,29.04,29.01,29.03,344700.0,18.0675,18.0862,18.0675,18.08,344700.0
2013-08-15 11:45:00,29.03,29.08,29.03,29.08,256900.0,18.08,18.1111,18.08,18.1111,256900.0
2013-08-15 11:50:00,29.08,29.08,29.03,29.03,164200.0,18.1111,18.1111,18.08,18.08,164200.0
2013-08-15 11:55:00,29.04,29.04,29.0,29.0,263000.0,18.0862,18.0862,18.0613,18.0613,263000.0
2013-08-15 12:00:00,29.0,29.02,28.99,29.01,272600.0,18.0613,18.0738,18.0551,18.0675,272600.0
2013-08-15 12:05:00,29.02,29.04,29.0,29.03,233400.0,18.0738,18.0862,18.0613,18.08,233400.0
2013-08-15 12:10:00,29.03,29.04,29.02,29.04,125000.0,18.08,18.0862,18.0738,18.0862,125000.0
2013-08-15 12:15:00,29.04,29.08,29.03,29.08,113300.0,18.0862,18.1111,18.08,18.1111,113300.0
2013-08-15 12:20:00,29.08,29.09,29.05,29.05,134400.0,18.1111,18.1174,18.0924,18.0924,134400.0
2013-08-15 12:25:00,29.05,29.06,29.03,29.05,169100.0,18.0924,18.0987,18.08,18.0924,169100.0
2013-08-15 12:30:00,29.05,29.08,29.03,29.04,212800.0,18.0924,18.1111,18.08,18.0862,212800.0
2013-08-15 12:35:00,29.03,29.03,28.98,28.99,244200.0,18.08,18.08,18.0489,18.0551,244200.0
2013-08-15 12:40:00,29.0,29.01,28.98,28.98,84100.0,18.0613,18.0675,18.0489,18.0489,84100.0
2013-08-15 12:45:00,28.99,29.01,28.96,28.97,169100.0,18.0551,18.0675,18.0364,18.0426,169100.0
2013-08-15 12:50:00,28.98,29.0,28.97,29.0,80200.0,18.0489,18.0613,18.0426,18.0613,80200.0
2013-08-15 12:55:00,28.99,29.0,28.96,28.96,144600.0,18.0551,18.0613,18.0364,18.0364,144600.0
2013-08-15 13:00:00,28.96,28.98,28.95,28.95,111800.0,18.0364,18.0489,18.0302,18.0302,111800.0
2013-08-15 13:05:00,28.96,28.96,28.92,28.93,220200.0,18.0364,18.0364,18.0115,18.0177,220200.0
2013-08-15 13:10:00,28.92,28.94,28.85,28.9,276300.0,18.0115,18.0239,17.9679,17.999,276300.0
2013-08-15 13:15:00,28.9,28.9,28.85,28.87,262000.0,17.999,17.999,17.9679,17.9803,262000.0
2013-08-15 13:20:00,28.88,28.9,28.87,28.87,263800.0,17.9866,17.999,17.9803,17.9803,263800.0
2013-08-15 13:25:00,28.87,28.9,28.86,28.88,234500.0,17.9803,17.999,17.9741,17.9866,234500.0
2013-08-15 13:30:00,28.9,28.91,28.87,28.91,152800.0,17.999,18.0053,17.9803,18.0053,152800.0
2013-08-15 13:35:00,28.9,28.92,28.88,28.89,186800.0,17.999,18.0115,17.9866,17.9928,186800.0
2013-08-15 13:40:00,28.9,28.92,28.89,28.91,71000.0,17.999,18.0115,17.9928,18.0053,71000.0
2013-08-15 13:45:00,28.91,28.95,28.91,28.92,149000.0,18.0053,18.0302,18.0053,18.0115,149000.0
2013-08-15 13:50:00,28.92,28.93,28.9,28.92,145300.0,18.0115,18.0177,17.999,18.0115,145300.0
2013-08-15 13:55:00,28.92,28.94,28.91,28.93,229500.0,18.0115,18.0239,18.0053,18.0177,229500.0
2013-08-15 14:00:00,28.93,28.93,28.9,28.91,282500.0,18.0177,18.0177,17.999,18.0053,282500.0
2013-08-15 14:05:00,28.91,28.94,28.89,28.91,259400.0,18.0053,18.0239,17.9928,18.0053,259400.0
2013-08-15 14:10:00,28.9,28.92,28.85,28.86,372200.0,17.999,18.0115,17.9679,17.9741,372200.0
2013-08-15 14:15:00,28.86,28.87,28.84,28.87,150600.0,17.9741,17.9803,17.9617,17.9803,150600.0
2013-08-15 14:20:00,28.87,28.89,28.85,28.87,214000.0,17.9803,17.9928,17.9679,17.9803,214000.0
2013-08-15 14:25:00,28.88,28.91,28.87,28.88,249900.0,17.9866,18.0053,17.9803,17.9866,249900.0
2013-08-15 14:30:00,28.89,28.91,28.88,28.88,261300.0,17.9928,18.0053,17.9866,17.9866,261300.0
2013-08-15 14:35:00,28.89,28.92,28.89,28.9,134200.0,17.9928,18.0115,17.9928,17.999,134200.0
2013-08-15 14:40:00,28.91,28.92,28.9,28.91,115200.0,18.0053,18.0115,17.999,18.0053,115200.0
2013-08-15 14:45:00,28.91,28.93,28.9,28.9,236200.0,18.0053,18.0177,17.999,17.999,236200.0
2013-08-15 14:50:00,28.9,28.91,28.88,28.89,315700.0,17.999,18.0053,17.9866,17.9928,315700.0
2013-08-15 14:55:00,28.9,28.91,28.88,28.89,191300.0,17.999,18.0053,17.9866,17.9928,191300.0
2013-08-15 15:00:00,28.9,28.9,28.84,28.85,548500.0,17.999,17.999,17.9617,17.9679,548500.0
2013-08-15 15:05:00,28.85,28.87,28.84,28.86,172700.0,17.9679,17.9803,17.9617,17.9741,172700.0
2013-08-15 15:10:00,28.86,28.87,28.82,28.84,431600.0,17.9741,17.9803,17.9492,17.9617,431600.0
2013-08-15 15:15:00,28.83,28.84,28.81,28.81,215800.0,17.9554,17.9617,17.943,17.943,215800.0
2013-08-15 15:20:00,28.81,28.82,28.8,28.81,215800.0,17.943,17.9492,17.9367,17.943,215800.0
2013-08-15 15:25:00,28.81,28.82,28.79,28.81,999700.0,17.943,17.9492,17.9305,17.943,999700.0
2013-08-15 15:30:00,28.81,28.84,28.78,28.79,699300.0,17.943,17.9617,17.9243,17.9305,699300.0
2013-08-15 15:35:00,28.79,28.8,28.76,28.78,638000.0,17.9305,17.9367,17.9118,17.9243,638000.0
2013-08-15 15:40:00,28.78,28.8,28.76,28.77,620000.0,17.9243,17.9367,17.9118,17.9181,620000.0
2013-08-15 15:45:00,28.78,28.85,28.77,28.85,555100.0,17.9243,17.9679,17.9181,17.9679,555100.0
2013-08-15 15:50:00,28.84,28.85,28.81,28.81,406600.0,17.9617,17.9679,17.943,17.943,406600.0
2013-08-15 15:55:00,28.81,28.84,28.78,28.8,1132900.0,17.943,17.9617,17.9243,17.9367,1132900.0
2013-08-16 09:30:00,28.66,28.68,28.56,28.61,3052500.0,17.8496,17.862,17.7873,17.8184,3052500.0
2013-08-16 09:35:00,28.61,28.61,28.56,28.58,504100.0,17.8184,17.8184,17.7873,17.7997,504100.0
2013-08-16 09:40:00,28.58,28.6,28.54,28.57,352300.0,17.7997,17.8122,17.7748,17.7935,352300.0
2013-08-16 09:45:00,28.57,28.58,28.52,28.56,287900.0,17.7935,17.7997,17.7624,17.7873,287900.0
2013-08-16 09:50:00,28.57,28.58,28.54,28.57,288600.0,17.7935,17.7997,17.7748,17.7935,288600.0
2013-08-16 09:55:00,28.56,28.57,28.53,28.57,348800.0,17.7873,17.7935,17.7686,17.7935,348800.0
2013-08-16 10:00:00,28.57,28.57,28.54,28.57,350300.0,17.7935,17.7935,17.7748,17.7935,350300.0
2013-08-16 10:05:00,28.57,28.6,28.55,28.58,443300.0,17.7935,17.8122,17.781,17.7997,443300.0
2013-08-16 10:10:00,28.58,28.59,28.54,28.55,309800.0,17.7997,17.806,17.7748,17.781,309800.0
2013-08-16 10:15:00,28.55,28.59,28.53,28.55,486700.0,17.781,17.806,17.7686,17.781,486700.0
2013-08-16 10:20:00,28.54,28.55,28.52,28.53,210700.0,17.7748,17.781,17.7624,17.7686,210700.0
2013-08-16 10:25:00,28.53,28.58,28.52,28.58,222800.0,17.7686,17.7997,17.7624,17.7997,222800.0
2013-08-16 10:30:00,28.57,28.6,28.56,28.58,296600.0,17.7935,17.8122,17.7873,17.7997,296600.0
2013-08-16 10:35:00,28.59,28.65,28.59,28.64,283500.0,17.806,17.8433,17.806,17.8371,283500.0
2013-08-16 10:40:00,28.64,28.64,28.6,28.61,255200.0,17.8371,17.8371,17.8122,17.8184,255200.0
2013-08-16 10:45:00,28.61,28.68,28.61,28.68,501000.0,17.8184,17.862,17.8184,17.862,501000.0
2013-08-16 10:50:00,28.68,28.68,28.63,28.66,375200.0,17.862,17.862,17.8309,17.8496,375200.0
2013-08-16 10:55:00,28.66,28.67,28.64,28.65,369500.0,17.8496,17.8558,17.8371,17.8433,369500.0
2013-08-16 11:00:00,28.64,28.66,28.6,28.61,364800.0,17.8371,17.8496,17.8122,17.8184,364800.0
2013-08-16 11:05:00,28.62,28.62,28.57,28.57,201400.0,17.8246,17.8246,17.7935,17.7935,201400.0
2013-08-16 11:10:00,28.58,28.6,28.56,28.57,271700.0,17.7997,17.8122,17.7873,17.7935,271700.0
2013-08-16 11:15:00,28.56,28.58,28.56,28.57,218700.0,17.7873,17.7997,17.7873,17.7935,218700.0
2013-08-16 11:20:00,28.57,28.57,28.54,28.55,276200.0,17.7935,17.7935,17.7748,17.781,276200.0
2013-08-16 11:25:00,28.55,28.55,28.51,28.51,361300.0,17.781,17.781,17.7561,17.7561,361300.0
2013-08-16 11:30:00,28.51,28.54,28.5,28.54,346600.0,17.7561,17.7748,17.7499,17.7748,346600.0
2013-08-16 11:35:00,28.53,28.53,28.51,28.53,117200.0,17.7686,17.7686,17.7561,17.7686,117200.0
2013-08-16 11:40:00,28.53,28.56,28.52,28.54,130000.0,17.7686,17.7873,17.7624,17.7748,130000.0
2013-08-16 11:45:00,28.55,28.56,28.52,28.53,262200.0,17.781,17.7873,17.7624,17.7686,262200.0
2013-08-16 11:50:00,28.54,28.55,28.52,28.53,123200.0,17.7748,17.781,17.7624,17.7686,123200.0
2013-08-16 11:55:00,28.53,28.55,28.53,28.55,190400.0,17.7686,17.781,17.7686,17.781,190400.0
2013-08-16 12:00:00,28.55,28.55,28.52,28.52,277500.0,17.781,17.781,17.7624,17.7624,277500.0
2013-08-16 12:05:00,28.53,28.53,28.5,28.52,434800.0,17.7686,17.7686,17.7499,17.7624,434800.0
2013-08-16 12:10:00,28.52,28.53,28.5,28.52,134600.0,17.7624,17.7686,17.7499,17.7624,134600.0
2013-08-16 12:15:00,28.52,28.53,28.51,28.52,202600.0,17.7624,17.7686,17.7561,17.7624,202600.0
2013-08-16 12:20:00,28.53,28.53,28.5,28.51,170300.0,17.7686,17.7686,17.7499,17.7561,170300.0
2013-08-16 12:25:00,28.51,28.52,28.5,28.51,154300.0,17.7561,17.7624,17.7499,17.7561,154300.0
2013-08-16 12:30:00,28.5,28.53,28.49,28.53,374600.0,17.7499,17.7686,17.7437,17.7686,374600.0
2013-08-16 12:35:00,28.53,28.53,28.47,28.47,170500.0,17.7686,17.7686,17.7312,17.7312,170500.0
2013-08-16 12:40:00,28.48,28.48,28.47,28.47,99500.0,17.7374,17.7374,17.7312,17.7312,99500.0
2013-08-16 12:45:00,28.47,28.5,28.46,28.47,240500.0,17.7312,17.7499,17.725,17.7312,240500.0
2013-08-16 12:50:00,28.47,28.51,28.46,28.5,158200.0,17.7312,17.7561,17.725,17.7499,158200.0
2013-08-16 12:55:00,28.49,28.5,28.46,28.47,136900.0,17.7437,17.7499,17.725,17.7312,136900.0
2013-08-16 13:00:00,28.47,28.48,28.43,28.44,259000.0,17.7312,17.7374,17.7063,17.7125,259000.0
2013-08-16 13:05:00,28.44,28.44,28.4,28.41,267600.0,17.7125,17.7125,17.6876,17.6939,267600.0
2013-08-16 13:10:00,28.41,28.43,28.39,28.41,223900.0,17.6939,17.7063,17.6814,17.6939,223900.0
2013-08-16 13:15:00,28.41,28.43,28.4,28.41,126100.0,17.6939,17.7063,17.6876,17.6939,126100.0
2013-08-16 13:20:00,28.41,28.41,28.38,28.39,365300.0,17.6939,17.6939,17.6752,17.6814,365300.0
2013-08-16 13:25:00,28.39,28.39,28.38,28.39,134500.0,17.6814,17.6814,17.6752,17.6814,134500.0
2013-08-16 13:30:00,28.39,28.4,28.35,28.4,365600.0,17.6814,17.6876,17.6565,17.6876,365600.0
2013-08-16 13:35:00,28.39,28.4,28.38,28.38,172600.0,17.6814,17.6876,17.6752,17.6752,172600.0
2013-08-16 13:40:00,28.38,28.38,28.35,28.36,105200.0,17.6752,17.6752,17.6565,17.6627,105200.0
2013-08-16 13:45:00,28.35,28.36,28.32,28.35,370900.0,17.6565,17.6627,17.6378,17.6565,370900.0
2013-08-16 13:50:00,28.35,28.37,28.34,28.37,308200.0,17.6565,17.6689,17.6503,17.6689,308200.0
2013-08-16 13:55:00,28.37,28.4,28.36,28.38,171000.0,17.6689,17.6876,17.6627,17.6752,171000.0
2013-08-16 14:00:00,28.39,28.4,28.35,28.37,233900.0,17.6814,17.6876,17.6565,17.6689,233900.0
2013-08-16 14:05:00,28.37,28.37,28.34,28.35,114900.0,17.6689,17.6689,17.6503,17.6565,114900.0
2013-08-16 14:10:00,28.34,28.36,28.34,28.35,234800.0,17.6503,17.6627,17.6503,17.6565,234800.0
2013-08-16 14:15:00,28.35,28.35,28.32,28.33,259500.0,17.6565,17.6565,17.6378,17.644,259500.0
2013-08-16 14:20:00,28.32,28.33,28.32,28.32,175600.0,17.6378,17.644,17.6378,17.6378,175600.0
2013-08-16 14:25:00,28.32,28.33,28.3,28.3,270500.0,17.6378,17.644,17.6253,17.6253,270500.0
2013-08-16 14:30:00,28.3,28.32,28.29,28.31,295400.0,17.6253,17.6378,17.6191,17.6316,295400.0
2013-08-16 14:35:00,28.32,28.38,28.3,28.38,546300.0,17.6378,17.6752,17.6253,17.6752,546300.0
2013-08-16 14:40:00,28.38,28.44,28.37,28.43,403300.0,17.6752,17.7125,17.6689,17.7063,403300.0
2013-08-16 14:45:00,28.43,28.47,28.43,28.46,271800.0,17.7063,17.7312,17.7063,17.725,271800.0
2013-08-16 14:50:00,28.47,28.52,28.46,28.51,349400.0,17.7312,17.7624,17.725,17.7561,349400.0
2013-08-16 14:55:00,28.51,28.52,28.47,28.5,257100.0,17.7561,17.7624,17.7312,17.7499,257100.0
2013-08-16 15:00:00,28.5,28.5,28.47,28.48,175400.0,17.7499,17.7499,17.7312,17.7374,175400.0
2013-08-16 15:05:00,28.47,28.52,28.47,28.51,209000.0,17.7312,17.7624,17.7312,17.7561,209000.0
2013-08-16 15:10:00,28.51,28.52,28.47,28.49,497100.0,17.7561,17.7624,17.7312,17.7437,497100.0
2013-08-16 15:15:00,28.49,28.49,28.44,28.45,336700.0,17.7437,17.7437,17.7125,17.7188,336700.0
2013-08-16 15:20:00,28.44,28.48,28.44,28.47,292700.0,17.7125,17.7374,17.7125,17.7312,292700.0
2013-08-16 15:25:00,28.48,28.48,28.44,28.44,276400.0,17.7374,17.7374,17.7125,17.7125,276400.0
2013-08-16 15:30:00,28.44,28.47,28.44,28.46,211100.0,17.7125,17.7312,17.7125,17.725,211100.0
2013-08-16 15:35:00,28.46,28.49,28.46,28.49,408600.0,17.725,17.7437,17.725,17.7437,408600.0
2013-08-16 15:40:00,28.49,28.49,28.46,28.46,376000.0,17.7437,17.7437,17.725,17.725,376000.0
2013-08-16 15:45:00,28.46,28.46,28.43,28.43,433600.0,17.725,17.725,17.7063,17.7063,433600.0
2013-08-16 15:50:00,28.43,28.44,28.41,28.41,450700.0,17.7063,17.7125,17.6939,17.6939,450700.0
2013-08-16 15:55:00,28.42,28.42,28.37,28.38,1425000.0,17.7001,17.7001,17.6689,17.6752,1425000.0
2013-08-19 09:30:00,28.26,28.4,28.26,28.34,774300.0,17.6004,17.6876,17.6004,17.6503,774300.0
2013-08-19 09:35:00,28.34,28.4,28.28,28.31,397800.0,17.6503,17.6876,17.6129,17.6316,397800.0
2013-08-19 09:40:00,28.3,28.33,28.23,28.24,375400.0,17.6253,17.644,17.5817,17.588,375400.0
2013-08-19 09:45:00,28.25,28.3,28.24,28.29,273900.0,17.5942,17.6253,17.588,17.6191,273900.0
2013-08-19 09:50:00,28.29,28.37,28.27,28.36,330300.0,17.6191,17.6689,17.6067,17.6627,330300.0
2013-08-19 09:55:00,28.35,28.44,28.35,28.42,474200.0,17.6565,17.7125,17.6565,17.7001,474200.0
2013-08-19 10:00:00,28.42,28.43,28.35,28.35,314300.0,17.7001,17.7063,17.6565,17.6565,314300.0
2013-08-19 10:05:00,28.35,28.39,28.34,28.34,274300.0,17.6565,17.6814,17.6503,17.6503,274300.0
2013-08-19 10:10:00,28.33,28.37,28.33,28.37,307300.0,17.644,17.6689,17.644,17.6689,307300.0
2013-08-19 10:15:00,28.36,28.39,28.35,28.38,399700.0,17.6627,17.6814,17.6565,17.6752,399700.0
2013-08-19 10:20:00,28.38,28.39,28.34,28.34,427000.0,17.6752,17.6814,17.6503,17.6503,427000.0
2013-08-19 10:25:00,28.34,28.36,28.31,28.34,405000.0,17.6503,17.6627,17.6316,17.6503,405000.0
2013-08-19 10:30:00,28.33,28.34,28.3,28.33,361300.0,17.644,17.6503,17.6253,17.644,361300.0
2013-08-19 10:35:00,28.32,28.36,28.3,28.3,422700.0,17.6378,17.6627,17.6253,17.6253,422700.0
2013-08-19 10:40:00,28.3,28.35,28.3,28.34,449400.0,17.6253,17.6565,17.6253,17.6503,449400.0
2013-08-19 10:45:00,28.34,28.35,28.32,28.33,349500.0,17.6503,17.6565,17.6378,17.644,349500.0
2013-08-19 10:50:00,28.34,28.35,28.31,28.34,244000.0,17.6503,17.6565,17.6316,17.6503,244000.0
2013-08-19 10:55:00,28.33,28.38,28.33,28.36,618600.0,17.644,17.6752,17.644,17.6627,618600.0
2013-08-19 11:00:00,28.37,28.38,28.34,28.35,636400.0,17.6689,17.6752,17.6503,17.6565,636400.0
2013-08-19 11:05:00,28.35,28.38,28.34,28.37,378100.0,17.6565,17.6752,17.6503,17.6689,378100.0
2013-08-19 11:10:00,28.37,28.39,28.35,28.35,197500.0,17.6689,17.6814,17.6565,17.6565,197500.0
2013-08-19 11:15:00,28.35,28.36,28.34,28.36,344400.0,17.6565,17.6627,17.6503,17.6627,344400.0
2013-08-19 11:20:00,28.35,28.36,28.34,28.34,682800.0,17.6565,17.6627,17.6503,17.6503,682800.0
2013-08-19 11:25:00,28.34,28.36,28.33,28.33,214300.0,17.6503,17.6627,17.644,17.644,214300.0
2013-08-19 11:30:00,28.33,28.35,28.32,28.34,252500.0,17.644,17.6565,17.6378,17.6503,252500.0
2013-08-19 11:35:00,28.35,28.36,28.32,28.33,319400.0,17.6565,17.6627,17.6378,17.644,319400.0
2013-08-19 11:40:00,28.33,28.36,28.33,28.34,266300.0,17.644,17.6627,17.644,17.6503,266300.0
2013-08-19 11:45:00,28.34,28.37,28.33,28.34,269400.0,17.6503,17.6689,17.644,17.6503,269400.0
2013-08-19 11:50:00,28.34,28.35,28.32,28.34,219100.0,17.6503,17.6565,17.6378,17.6503,219100.0
2013-08-19 11:55:00,28.35,28.36,28.32,28.34,228400.0,17.6565,17.6627,17.6378,17.6503,228400.0
2013-08-19 12:00:00,28.34,28.34,28.31,28.34,149000.0,17.6503,17.6503,17.6316,17.6503,149000.0
2013-08-19 12:05:00,28.34,28.36,28.33,28.36,122200.0,17.6503,17.6627,17.644,17.6627,122200.0
2013-08-19 12:10:00,28.36,28.39,28.34,28.39,317900.0,17.6627,17.6814,17.6503,17.6814,317900.0
2013-08-19 12:15:00,28.39,28.42,28.37,28.42,242000.0,17.6814,17.7001,17.6689,17.7001,242000.0
2013-08-19 12:20:00,28.42,28.43,28.4,28.43,141600.0,17.7001,17.7063,17.6876,17.7063,141600.0
2013-08-19 12:25:00,28.43,28.44,28.42,28.44,136300.0,17.7063,17.7125,17.7001,17.7125,136300.0
2013-08-19 12:30:00,28.44,28.44,28.43,28.43,67700.0,17.7125,17.7125,17.7063,17.7063,67700.0
2013-08-19 12:35:00,28.44,28.44,28.41,28.43,267600.0,17.7125,17.7125,17.6939,17.7063,267600.0
2013-08-19 12:40:00,28.43,28.43,28.41,28.42,232600.0,17.7063,17.7063,17.6939,17.7001,232600.0
2013-08-19 12:45:00,28.42,28.44,28.41,28.44,344500.0,17.7001,17.7125,17.6939,17.7125,344500.0
2013-08-19 12:50:00,28.44,28.44,28.41,28.43,178300.0,17.7125,17.7125,17.6939,17.7063,178300.0
2013-08-19 12:55:00,28.43,28.43,28.4,28.4,142900.0,17.7063,17.7063,17.6876,17.6876,142900.0
2013-08-19 13:00:00,28.4,28.41,28.4,28.4,45800.0,17.6876,17.6939,17.6876,17.6876,45800.0
2013-08-19 13:05:00,28.4,28.42,28.4,28.41,135200.0,17.6876,17.7001,17.6876,17.6939,135200.0
2013-08-19 13:10:00,28.41,28.42,28.4,28.42,237600.0,17.6939,17.7001,17.6876,17.7001,237600.0
2013-08-19 13:15:00,28.42,28.42,28.38,28.38,350900.0,17.7001,17.7001,17.6752,17.6752,350900.0
2013-08-19 13:20:00,28.39,28.39,28.38,28.39,100900.0,17.6814,17.6814,17.6752,17.6814,100900.0
2013-08-19 13:25:00,28.39,28.39,28.37,28.38,137000.0,17.6814,17.6814,17.6689,17.6752,137000.0
2013-08-19 13:30:00,28.37,28.4,28.36,28.39,415600.0,17.6689,17.6876,17.6627,17.6814,415600.0
2013-08-19 13:35:00,28.39,28.41,28.37,28.38,216300.0,17.6814,17.6939,17.6689,17.6752,216300.0
2013-08-19 13:40:00,28.38,28.39,28.37,28.38,237800.0,17.6752,17.6814,17.6689,17.6752,237800.0
2013-08-19 13:45:00,28.38,28.39,28.37,28.37,160100.0,17.6752,17.6814,17.6689,17.6689,160100.0
2013-08-19 13:50:00,28.38,28.4,28.37,28.39,328400.0,17.6752,17.6876,17.6689,17.6814,328400.0
2013-08-19 13:55:00,28.39,28.41,28.39,28.41,516800.0,17.6814,17.6939,17.6814,17.6939,516800.0
2013-08-19 14:00:00,28.4,28.41,28.39,28.39,236300.0,17.6876,17.6939,17.6814,17.6814,236300.0
2013-08-19 14:05:00,28.4,28.44,28.39,28.43,159200.0,17.6876,17.7125,17.6814,17.7063,159200.0
2013-08-19 14:10:00,28.43,28.44,28.43,28.43,173300.0,17.7063,17.7125,17.7063,17.7063,173300.0
2013-08-19 14:15:00,28.44,28.44,28.42,28.43,216300.0,17.7125,17.7125,17.7001,17.7063,216300.0
2013-08-19 14:20:00,28.42,28.43,28.42,28.43,141100.0,17.7001,17.7063,17.7001,17.7063,141100.0
2013-08-19 14:25:00,28.43,28.45,28.42,28.45,262200.0,17.7063,17.7188,17.7001,17.7188,262200.0
2013-08-19 14:30:00,28.45,28.45,28.41,28.43,205300.0,17.7188,17.7188,17.6939,17.7063,205300.0
2013-08-19 14:35:00,28.42,28.44,28.42,28.43,87000.0,17.7001,17.7125,17.7001,17.7063,87000.0
2013-08-19 14:40:00,28.43,28.44,28.42,28.44,240800.0,17.7063,17.7125,17.7001,17.7125,240800.0
2013-08-19 14:45:00,28.44,28.44,28.43,28.44,270400.0,17.7125,17.7125,17.7063,17.7125,270400.0
2013-08-19 14:50:00,28.44,28.45,28.43,28.45,266900.0,17.7125,17.7188,17.7063,17.7188,266900.0
2013-08-19 14:55:00,28.44,28.45,28.42,28.44,431800.0,17.7125,17.7188,17.7001,17.7125,431800.0
2013-08-19 15:00:00,28.43,28.45,28.42,28.43,220100.0,17.7063,17.7188,17.7001,17.7063,220100.0
2013-08-19 15:05:00,28.42,28.43,28.4,28.4,312500.0,17.7001,17.7063,17.6876,17.6876,312500.0
2013-08-19 15:10:00,28.4,28.44,28.4,28.43,393400.0,17.6876,17.7125,17.6876,17.7063,393400.0
2013-08-19 15:15:00,28.43,28.45,28.43,28.44,154100.0,17.7063,17.7188,17.7063,17.7125,154100.0
2013-08-19 15:20:00,28.45,28.46,28.44,28.46,382900.0,17.7188,17.725,17.7125,17.725,382900.0
2013-08-19 15:25:00,28.46,28.48,28.45,28.45,275700.0,17.725,17.7374,17.7188,17.7188,275700.0
2013-08-19 15:30:00,28.46,28.47,28.44,28.45,271700.0,17.725,17.7312,17.7125,17.7188,271700.0
2013-08-19 15:35:00,28.44,28.45,28.42,28.43,411100.0,17.7125,17.7188,17.7001,17.7063,411100.0
2013-08-19 15:40:00,28.43,28.44,28.42,28.44,516200.0,17.7063,17.7125,17.7001,17.7125,516200.0
2013-08-19 15:45:00,28.44,28.47,28.42,28.46,865000.0,17.7125,17.7312,17.7001,17.725,865000.0
2013-08-19 15:50:00,28.46,28.46,28.43,28.44,393000.0,17.725,17.725,17.7063,17.7125,393000.0
2013-08-19 15:55:00,28.44,28.49,28.44,28.47,1755300.0,17.7125,17.7437,17.7125,17.7312,1755300.0
2013-08-20 09:30:00,28.56,28.64,28.52,28.64,460800.0,17.7873,17.8371,17.7624,17.8371,460800.0
2013-08-20 09:35:00,28.62,28.64,28.59,28.62,186600.0,17.8246,17.8371,17.806,17.8246,186600.0
2013-08-20 09:40:00,28.62,28.63,28.57,28.58,365200.0,17.8246,17.8309,17.7935,17.7997,365200.0
2013-08-20 09:45:00,28.57,28.64,28.57,28.63,348800.0,17.7935,17.8371,17.7935,17.8309,348800.0
2013-08-20 09:50:00,28.62,28.72,28.62,28.7,484900.0,17.8246,17.8869,17.8246,17.8745,484900.0
2013-08-20 09:55:00,28.7,28.7,28.67,28.69,332100.0,17.8745,17.8745,17.8558,17.8682,332100.0
2013-08-20 10:00:00,28.68,28.73,28.67,28.71,427300.0,17.862,17.8931,17.8558,17.8807,427300.0
2013-08-20 10:05:00,28.69,28.71,28.67,28.71,295100.0,17.8682,17.8807,17.8558,17.8807,295100.0
2013-08-20 10:10:00,28.71,28.73,28.7,28.73,264000.0,17.8807,17.8931,17.8745,17.8931,264000.0
2013-08-20 10:15:00,28.73,28.73,28.67,28.68,337800.0,17.8931,17.8931,17.8558,17.862,337800.0
2013-08-20 10:20:00,28.68,28.74,28.68,28.71,587200.0,17.862,17.8994,17.862,17.8807,587200.0
2013-08-20 10:25:00,28.71,28.73,28.7,28.71,489200.0,17.8807,17.8931,17.8745,17.8807,489200.0
2013-08-20 10:30:00,28.7,28.71,28.67,28.67,187200.0,17.8745,17.8807,17.8558,17.8558,187200.0
2013-08-20 10:35:00,28.67,28.71,28.67,28.69,320700.0,17.8558,17.8807,17.8558,17.8682,320700.0
2013-08-20 10:40:00,28.7,28.73,28.68,28.71,533800.0,17.8745,17.8931,17.862,17.8807,533800.0
2013-08-20 10:45:00,28.7,28.72,28.7,28.71,340300.0,17.8745,17.8869,17.8745,17.8807,340300.0
2013-08-20 10:50:00,28.71,28.75,28.7,28.74,248200.0,17.8807,17.9056,17.8745,17.8994,248200.0
2013-08-20 10:55:00,28.74,28.74,28.71,28.71,258400.0,17.8994,17.8994,17.8807,17.8807,258400.0
2013-08-20 11:00:00,28.71,28.74,28.71,28.73,278300.0,17.8807,17.8994,17.8807,17.8931,278300.0
2013-08-20 11:05:00,28.73,28.75,28.72,28.73,167300.0,17.8931,17.9056,17.8869,17.8931,167300.0
2013-08-20 11:10:00,28.73,28.73,28.7,28.71,253300.0,17.8931,17.8931,17.8745,17.8807,253300.0
2013-08-20 11:15:00,28.71,28.71,28.67,28.67,242200.0,17.8807,17.8807,17.8558,17.8558,242200.0
2013-08-20 11:20:00,28.67,28.68,28.66,28.67,94400.0,17.8558,17.862,17.8496,17.8558,94400.0
2013-08-20 11:25:00,28.67,28.68,28.59,28.6,250000.0,17.8558,17.862,17.806,17.8122,250000.0
2013-08-20 11:30:00,28.59,28.62,28.58,28.61,359400.0,17.806,17.8246,17.7997,17.8184,359400.0
2013-08-20 11:35:00,28.62,28.64,28.61,28.64,251000.0,17.8246,17.8371,17.8184,17.8371,251000.0
2013-08-20 11:40:00,28.64,28.68,28.63,28.68,183200.0,17.8371,17.862,17.8309,17.862,183200.0
2013-08-20 11:45:00,28.68,28.7,28.67,28.7,206400.0,17.862,17.8745,17.8558,17.8745,206400.0
2013-08-20 11:50:00,28.7,28.7,28.66,28.7,200700.0,17.8745,17.8745,17.8496,17.8745,200700.0
2013-08-20 11:55:00,28.7,28.7,28.69,28.7,162400.0,17.8745,17.8745,17.8682,17.8745,162400.0
2013-08-20 12:00:00,28.7,28.71,28.69,28.71,191000.0,17.8745,17.8807,17.8682,17.8807,191000.0
2013-08-20 12:05:00,28.71,28.71,28.69,28.7,109300.0,17.8807,17.8807,17.8682,17.8745,109300.0
2013-08-20 12:10:00,28.7,28.71,28.69,28.71,143600.0,17.8745,17.8807,17.8682,17.8807,143600.0
2013-08-20 12:15:00,28.71,28.71,28.68,28.7,117500.0,17.8807,17.8807,17.862,17.8745,117500.0
2013-08-20 12:20:00,28.7,28.7,28.69,28.7,123400.0,17.8745,17.8745,17.8682,17.8745,123400.0
2013-08-20 12:25:00,28.7,28.7,28.69,28.69,112900.0,17.8745,17.8745,17.8682,17.8682,112900.0
2013-08-20 12:30:00,28.7,28.7,28.66,28.66,148100.0,17.8745,17.8745,17.8496,17.8496,148100.0
2013-08-20 12:35:00,28.66,28.69,28.66,28.69,157600.0,17.8496,17.8682,17.8496,17.8682,157600.0
2013-08-20 12:40:00,28.69,28.7,28.68,28.7,132500.0,17.8682,17.8745,17.862,17.8745,132500.0
2013-08-20 12:45:00,28.69,28.7,28.67,28.68,119400.0,17.8682,17.8745,17.8558,17.862,119400.0
2013-08-20 12:50:00,28.67,28.69,28.65,28.66,224400.0,17.8558,17.8682,17.8433,17.8496,224400.0
2013-08-20 12:55:00,28.66,28.67,28.65,28.65,128800.0,17.8496,17.8558,17.8433,17.8433,128800.0
2013-08-20 13:00:00,28.65,28.66,28.62,28.63,246400.0,17.8433,17.8496,17.8246,17.8309,246400.0
2013-08-20 13:05:00,28.62,28.63,28.62,28.62,30400.0,17.8246,17.8309,17.8246,17.8246,30400.0
2013-08-20 13:10:00,28.62,28.63,28.61,28.62,67200.0,17.8246,17.8309,17.8184,17.8246,67200.0
2013-08-20 13:15:00,28.61,28.62,28.6,28.6,153000.0,17.8184,17.8246,17.8122,17.8122,153000.0
2013-08-20 13:20:00,28.6,28.61,28.59,28.6,129400.0,17.8122,17.8184,17.806,17.8122,129400.0
2013-08-20 13:25:00,28.6,28.6,28.56,28.6,244800.0,17.8122,17.8122,17.7873,17.8122,244800.0
2013-08-20 13:30:00,28.6,28.62,28.58,28.62,98700.0,17.8122,17.8246,17.7997,17.8246,98700.0
2013-08-20 13:35:00,28.62,28.63,28.6,28.61,148600.0,17.8246,17.8309,17.8122,17.8184,148600.0
2013-08-20 13:40:00,28.61,28.62,28.59,28.62,137800.0,17.8184,17.8246,17.806,17.8246,137800.0
2013-08-20 13:45:00,28.61,28.63,28.6,28.62,71600.0,17.8184,17.8309,17.8122,17.8246,71600.0
2013-08-20 13:50:00,28.63,28.64,28.62,28.64,85800.0,17.8309,17.8371,17.8246,17.8371,85800.0
2013-08-20 13:55:00,28.64,28.65,28.63,28.65,96200.0,17.8371,17.8433,17.8309,17.8433,96200.0
2013-08-20 14:00:00,28.65,28.65,28.63,28.64,135700.0,17.8433,17.8433,17.8309,17.8371,135700.0
2013-08-20 14:05:00,28.65,28.65,28.62,28.63,92000.0,17.8433,17.8433,17.8246,17.8309,92000.0
2013-08-20 14:10:00,28.63,28.63,28.6,28.6,144700.0,17.8309,17.8309,17.8122,17.8122,144700.0
2013-08-20 14:15:00,28.61,28.61,28.58,28.59,156600.0,17.8184,17.8184,17.7997,17.806,156600.0
2013-08-20 14:20:00,28.59,28.62,28.58,28.62,1060100.0,17.806,17.8246,17.7997,17.8246,1060100.0
2013-08-20 14:25:00,28.62,28.65,28.61,28.65,161500.0,17.8246,17.8433,17.8184,17.8433,161500.0
2013-08-20 14:30:00,28.65,28.65,28.63,28.65,166700.0,17.8433,17.8433,17.8309,17.8433,166700.0
2013-08-20 14:35:00,28.65,28.65,28.61,28.61,226200.0,17.8433,17.8433,17.8184,17.8184,226200.0
2013-08-20 14:40:00,28.62,28.62,28.6,28.6,126300.0,17.8246,17.8246,17.8122,17.8122,126300.0
2013-08-20 14:45:00,28.61,28.66,28.6,28.66,292800.0,17.8184,17.8496,17.8122,17.8496,292800.0
2013-08-20 14:50:00,28.66,28.68,28.65,28.68,153300.0,17.8496,17.862,17.8433,17.862,153300.0
2013-08-20 14:55:00,28.68,28.68,28.62,28.64,192300.0,17.862,17.862,17.8246,17.8371,192300.0
2013-08-20 15:00:00,28.65,28.65,28.63,28.64,77300.0,17.8433,17.8433,17.8309,17.8371,77300.0
2013-08-20 15:05:00,28.64,28.65,28.63,28.65,219800.0,17.8371,17.8433,17.8309,17.8433,219800.0
2013-08-20 15:10:00,28.65,28.66,28.64,28.66,107000.0,17.8433,17.8496,17.8371,17.8496,107000.0
2013-08-20 15:15:00,28.66,28.67,28.63,28.63,276800.0,17.8496,17.8558,17.8309,17.8309,276800.0
2013-08-20 15:20:00,28.64,28.64,28.61,28.61,122600.0,17.8371,17.8371,17.8184,17.8184,122600.0
2013-08-20 15:25:00,28.61,28.62,28.61,28.61,109100.0,17.8184,17.8246,17.8184,17.8184,109100.0
2013-08-20 15:30:00,28.61,28.64,28.6,28.63,313700.0,17.8184,17.8371,17.8122,17.8309,313700.0
2013-08-20 15:35:00,28.63,28.63,28.6,28.6,280400.0,17.8309,17.8309,17.8122,17.8122,280400.0
2013-08-20 15:40:00,28.6,28.61,28.57,28.59,262800.0,17.8122,17.8184,17.7935,17.806,262800.0
2013-08-20 15:45:00,28.59,28.59,28.55,28.55,412600.0,17.806,17.806,17.781,17.781,412600.0
2013-08-20 15:50:00,28.55,28.58,28.55,28.57,338700.0,17.781,17.7997,17.781,17.7935,338700.0
2013-08-20 15:55:00,28.57,28.58,28.54,28.55,1061200.0,17.7935,17.7997,17.7748,17.781,1061200.0
2013-08-21 09:30:00,28.5,28.5,28.42,28.42,557200.0,17.7499,17.7499,17.7001,17.7001,557200.0
2013-08-21 09:35:00,28.43,28.46,28.39,28.41,320000.0,17.7063,17.725,17.6814,17.6939,320000.0
2013-08-21 09:40:00,28.42,28.48,28.38,28.47,250600.0,17.7001,17.7374,17.6752,17.7312,250600.0
2013-08-21 09:45:00,28.47,28.48,28.45,28.46,219900.0,17.7312,17.7374,17.7188,17.725,219900.0
2013-08-21 09:50:00,28.46,28.46,28.41,28.42,271900.0,17.725,17.725,17.6939,17.7001,271900.0
2013-08-21 09:55:00,28.42,28.51,28.42,28.51,204700.0,17.7001,17.7561,17.7001,17.7561,204700.0
2013-08-21 10:00:00,28.51,28.51,28.45,28.5,400400.0,17.7561,17.7561,17.7188,17.7499,400400.0
2013-08-21 10:05:00,28.5,28.52,28.48,28.48,278700.0,17.7499,17.7624,17.7374,17.7374,278700.0
2013-08-21 10:10:00,28.47,28.49,28.43,28.45,339000.0,17.7312,17.7437,17.7063,17.7188,339000.0
2013-08-21 10:15:00,28.44,28.5,28.44,28.48,353100.0,17.7125,17.7499,17.7125,17.7374,353100.0
2013-08-21 10:20:00,28.49,28.5,28.46,28.46,377900.0,17.7437,17.7499,17.725,17.725,377900.0
2013-08-21 10:25:00,28.46,28.48,28.44,28.44,190500.0,17.725,17.7374,17.7125,17.7125,190500.0
2013-08-21 10:30:00,28.45,28.47,28.42,28.44,234000.0,17.7188,17.7312,17.7001,17.7125,234000.0
2013-08-21 10:35:00,28.44,28.45,28.4,28.42,161600.0,17.7125,17.7188,17.6876,17.7001,161600.0
2013-08-21 10:40:00,28.42,28.43,28.4,28.41,185800.0,17.7001,17.7063,17.6876,17.6939,185800.0
2013-08-21 10:45:00,28.41,28.43,28.39,28.42,207900.0,17.6939,17.7063,17.6814,17.7001,207900.0
2013-08-21 10:50:00,28.41,28.43,28.41,28.41,181000.0,17.6939,17.7063,17.6939,17.6939,181000.0
2013-08-21 10:55:00,28.41,28.43,28.41,28.41,159600.0,17.6939,17.7063,17.6939,17.6939,159600.0
2013-08-21 11:00:00,28.41,28.42,28.4,28.41,374300.0,17.6939,17.7001,17.6876,17.6939,374300.0
2013-08-21 11:05:00,28.41,28.43,28.4,28.42,365400.0,17.6939,17.7063,17.6876,17.7001,365400.0
2013-08-21 11:10:00,28.42,28.44,28.41,28.42,229900.0,17.7001,17.7125,17.6939,17.7001,229900.0
2013-08-21 11:15:00,28.42,28.42,28.39,28.4,137100.0,17.7001,17.7001,17.6814,17.6876,137100.0
2013-08-21 11:20:00,28.39,28.42,28.39,28.4,239500.0,17.6814,17.7001,17.6814,17.6876,239500.0
2013-08-21 11:25:00,28.41,28.41,28.38,28.39,169000.0,17.6939,17.6939,17.6752,17.6814,169000.0
2013-08-21 11:30:00,28.39,28.42,28.38,28.42,119500.0,17.6814,17.7001,17.6752,17.7001,119500.0
2013-08-21 11:35:00,28.42,28.42,28.39,28.4,259000.0,17.7001,17.7001,17.6814,17.6876,259000.0
2013-08-21 11:40:00,28.4,28.4,28.37,28.37,226500.0,17.6876,17.6876,17.6689,17.6689,226500.0
2013-08-21 11:45:00,28.37,28.38,28.32,28.33,220300.0,17.6689,17.6752,17.6378,17.644,220300.0
2013-08-21 11:50:00,28.33,28.34,28.31,28.31,231700.0,17.644,17.6503,17.6316,17.6316,231700.0
2013-08-21 11:55:00,28.31,28.36,28.3,28.36,123500.0,17.6316,17.6627,17.6253,17.6627,123500.0
2013-08-21 12:00:00,28.36,28.36,28.32,28.34,150200.0,17.6627,17.6627,17.6378,17.6503,150200.0
2013-08-21 12:05:00,28.33,28.36,28.33,28.36,81700.0,17.644,17.6627,17.644,17.6627,81700.0
2013-08-21 12:10:00,28.36,28.39,28.35,28.37,102300.0,17.6627,17.6814,17.6565,17.6689,102300.0
2013-08-21 12:15:00,28.37,28.39,28.36,28.38,104800.0,17.6689,17.6814,17.6627,17.6752,104800.0
2013-08-21 12:20:00,28.39,28.39,28.36,28.38,116400.0,17.6814,17.6814,17.6627,17.6752,116400.0
2013-08-21 12:25:00,28.39,28.39,28.37,28.39,105100.0,17.6814,17.6814,17.6689,17.6814,105100.0
2013-08-21 12:30:00,28.39,28.39,28.36,28.38,110700.0,17.6814,17.6814,17.6627,17.6752,110700.0
2013-08-21 12:35:00,28.39,28.39,28.37,28.38,110200.0,17.6814,17.6814,17.6689,17.6752,110200.0
2013-08-21 12:40:00,28.39,28.4,28.38,28.39,67200.0,17.6814,17.6876,17.6752,17.6814,67200.0
2013-08-21 12:45:00,28.39,28.4,28.38,28.39,86800.0,17.6814,17.6876,17.6752,17.6814,86800.0
2013-08-21 12:50:00,28.38,28.41,28.37,28.4,152800.0,17.6752,17.6939,17.6689,17.6876,152800.0
2013-08-21 12:55:00,28.4,28.41,28.39,28.41,69600.0,17.6876,17.6939,17.6814,17.6939,69600.0
2013-08-21 13:00:00,28.4,28.4,28.37,28.37,139800.0,17.6876,17.6876,17.6689,17.6689,139800.0
2013-08-21 13:05:00,28.38,28.42,28.36,28.42,226800.0,17.6752,17.7001,17.6627,17.7001,226800.0
2013-08-21 13:10:00,28.42,28.44,28.42,28.44,94900.0,17.7001,17.7125,17.7001,17.7125,94900.0
2013-08-21 13:15:00,28.44,28.47,28.43,28.46,72100.0,17.7125,17.7312,17.7063,17.725,72100.0
2013-08-21 13:20:00,28.46,28.48,28.45,28.46,111700.0,17.725,17.7374,17.7188,17.725,111700.0
2013-08-21 13:25:00,28.47,28.47,28.45,28.46,85000.0,17.7312,17.7312,17.7188,17.725,85000.0
2013-08-21 13:30:00,28.45,28.46,28.44,28.45,86400.0,17.7188,17.725,17.7125,17.7188,86400.0
2013-08-21 13:35:00,28.46,28.47,28.45,28.46,115400.0,17.725,17.7312,17.7188,17.725,115400.0
2013-08-21 13:40:00,28.46,28.46,28.44,28.45,106000.0,17.725,17.725,17.7125,17.7188,106000.0
2013-08-21 13:45:00,28.45,28.46,28.44,28.45,70200.0,17.7188,17.725,17.7125,17.7188,70200.0
2013-08-21 13:50:00,28.45,28.46,28.43,28.45,102200.0,17.7188,17.725,17.7063,17.7188,102200.0
2013-08-21 13:55:00,28.44,28.45,28.42,28.42,112400.0,17.7125,17.7188,17.7001,17.7001,112400.0
2013-08-21 14:00:00,28.42,28.42,28.33,28.35,551300.0,17.7001,17.7001,17.644,17.6565,551300.0
2013-08-21 14:05:00,28.35,28.36,28.3,28.36,368800.0,17.6565,17.6627,17.6253,17.6627,368800.0
2013-08-21 14:10:00,28.36,28.43,28.35,28.4,384800.0,17.6627,17.7063,17.6565,17.6876,384800.0
2013-08-21 14:15:00,28.4,28.45,28.39,28.42,588100.0,17.6876,17.7188,17.6814,17.7001,588100.0
2013-08-21 14:20:00,28.42,28.43,28.36,28.4,291600.0,17.7001,17.7063,17.6627,17.6876,291600.0
2013-08-21 14:25:00,28.4,28.45,28.39,28.45,175700.0,17.6876,17.7188,17.6814,17.7188,175700.0
2013-08-21 14:30:00,28.45,28.56,28.44,28.54,458100.0,17.7188,17.7873,17.7125,17.7748,458100.0
2013-08-21 14:35:00,28.55,28.58,28.54,28.54,922700.0,17.781,17.7997,17.7748,17.7748,922700.0
2013-08-21 14:40:00,28.54,28.58,28.53,28.55,1151300.0,17.7748,17.7997,17.7686,17.781,1151300.0
2013-08-21 14:45:00,28.56,28.58,28.55,28.55,581200.0,17.7873,17.7997,17.781,17.781,581200.0
2013-08-21 14:50:00,28.56,28.57,28.54,28.54,771500.0,17.7873,17.7935,17.7748,17.7748,771500.0
2013-08-21 14:55:00,28.54,28.55,28.5,28.5,224800.0,17.7748,17.781,17.7499,17.7499,224800.0
2013-08-21 15:00:00,28.51,28.52,28.49,28.51,187100.0,17.7561,17.7624,17.7437,17.7561,187100.0
2013-08-21 15:05:00,28.52,28.52,28.48,28.5,302900.0,17.7624,17.7624,17.7374,17.7499,302900.0
2013-08-21 15:10:00,28.5,28.5,28.47,28.5,321700.0,17.7499,17.7499,17.7312,17.7499,321700.0
2013-08-21 15:15:00,28.49,28.5,28.44,28.44,241100.0,17.7437,17.7499,17.7125,17.7125,241100.0
2013-08-21 15:20:00,28.43,28.44,28.41,28.42,186500.0,17.7063,17.7125,17.6939,17.7001,186500.0
2013-08-21 15:25:00,28.41,28.44,28.39,28.41,240000.0,17.6939,17.7125,17.6814,17.6939,240000.0
2013-08-21 15:30:00,28.4,28.41,28.39,28.4,475100.0,17.6876,17.6939,17.6814,17.6876,475100.0
2013-08-21 15:35:00,28.4,28.41,28.35,28.35,292700.0,17.6876,17.6939,17.6565,17.6565,292700.0
2013-08-21 15:40:00,28.36,28.37,28.31,28.32,383800.0,17.6627,17.6689,17.6316,17.6378,383800.0
2013-08-21 15:45:00,28.32,28.34,28.28,28.3,541700.0,17.6378,17.6503,17.6129,17.6253,541700.0
2013-08-21 15:50:00,28.3,28.31,28.27,28.27,656100.0,17.6253,17.6316,17.6067,17.6067,656100.0
2013-08-21 15:55:00,28.27,28.29,28.22,28.24,1136500.0,17.6067,17.6191,17.5755,17.588,1136500.0
2013-08-22 09:30:00,28.33,28.33,28.19,28.21,688100.0,17.644,17.644,17.5568,17.5693,688100.0
2013-08-22 09:35:00,28.21,28.32,28.21,28.27,568800.0,17.5693,17.6378,17.5693,17.6067,568800.0
2013-08-22 09:40:00,28.27,28.32,28.26,28.3,605800.0,17.6067,17.6378,17.6004,17.6253,605800.0
2013-08-22 09:45:00,28.3,28.31,28.28,28.28,258200.0,17.6253,17.6316,17.6129,17.6129,258200.0
2013-08-22 09:50:00,28.28,28.29,28.23,28.23,254300.0,17.6129,17.6191,17.5817,17.5817,254300.0
2013-08-22 09:55:00,28.23,28.25,28.23,28.23,240300.0,17.5817,17.5942,17.5817,17.5817,240300.0
2013-08-22 10:00:00,28.23,28.26,28.22,28.23,488700.0,17.5817,17.6004,17.5755,17.5817,488700.0
2013-08-22 10:05:00,28.22,28.24,28.2,28.2,1226600.0,17.5755,17.588,17.5631,17.5631,1226600.0
2013-08-22 10:10:00,28.21,28.23,28.18,28.2,390300.0,17.5693,17.5817,17.5506,17.5631,390300.0
2013-08-22 10:15:00,28.19,28.21,28.17,28.18,315700.0,17.5568,17.5693,17.5444,17.5506,315700.0
2013-08-22 10:20:00,28.18,28.19,28.14,28.19,229400.0,17.5506,17.5568,17.5257,17.5568,229400.0
2013-08-22 10:25:00,28.18,28.21,28.18,28.19,355600.0,17.5506,17.5693,17.5506,17.5568,355600.0
2013-08-22 10:30:00,28.19,28.22,28.18,28.19,381100.0,17.5568,17.5755,17.5506,17.5568,381100.0
2013-08-22 10:35:00,28.19,28.2,28.17,28.18,147200.0,17.5568,17.5631,17.5444,17.5506,147200.0
2013-08-22 10:40:00,28.17,28.22,28.17,28.2,476800.0,17.5444,17.5755,17.5444,17.5631,476800.0
2013-08-22 10:45:00,28.21,28.24,28.19,28.23,517000.0,17.5693,17.588,17.5568,17.5817,517000.0
2013-08-22 10:50:00,28.23,28.26,28.22,28.23,415900.0,17.5817,17.6004,17.5755,17.5817,415900.0
2013-08-22 10:55:00,28.23,28.24,28.2,28.2,155800.0,17.5817,17.588,17.5631,17.5631,155800.0
2013-08-22 11:00:00,28.2,28.21,28.19,28.2,171000.0,17.5631,17.5693,17.5568,17.5631,171000.0
2013-08-22 11:05:00,28.19,28.22,28.18,28.21,342900.0,17.5568,17.5755,17.5506,17.5693,342900.0
2013-08-22 11:10:00,28.21,28.22,28.2,28.21,218000.0,17.5693,17.5755,17.5631,17.5693,218000.0
2013-08-22 11:15:00,28.21,28.21,28.18,28.18,240000.0,17.5693,17.5693,17.5506,17.5506,240000.0
2013-08-22 11:20:00,28.18,28.19,28.16,28.17,118300.0,17.5506,17.5568,17.5382,17.5444,118300.0
2013-08-22 11:25:00,28.16,28.17,28.14,28.15,379500.0,17.5382,17.5444,17.5257,17.5319,379500.0
2013-08-22 11:30:00,28.15,28.2,28.15,28.18,371900.0,17.5319,17.5631,17.5319,17.5506,371900.0
2013-08-22 11:35:00,28.19,28.2,28.16,28.17,168400.0,17.5568,17.5631,17.5382,17.5444,168400.0
2013-08-22 11:40:00,28.16,28.17,28.14,28.15,208100.0,17.5382,17.5444,17.5257,17.5319,208100.0
2013-08-22 11:45:00,28.16,28.17,28.14,28.17,158900.0,17.5382,17.5444,17.5257,17.5444,158900.0
2013-08-22 11:50:00,28.17,28.18,28.16,28.17,164000.0,17.5444,17.5506,17.5382,17.5444,164000.0
2013-08-22 11:55:00,28.18,28.2,28.16,28.2,178700.0,17.5506,17.5631,17.5382,17.5631,178700.0
2013-08-22 12:00:00,28.2,28.2,28.17,28.18,174000.0,17.5631,17.5631,17.5444,17.5506,174000.0
2013-08-22 12:05:00,28.19,28.21,28.19,28.2,182300.0,17.5568,17.5693,17.5568,17.5631,182300.0
2013-08-22 12:10:00,28.2,28.21,28.18,28.2,158900.0,17.5631,17.5693,17.5506,17.5631,158900.0
2013-08-22 12:15:00,28.2,28.2,28.18,28.18,77100.0,17.5631,17.5631,17.5506,17.5506,77100.0
2013-08-22 12:20:00,28.18,28.19,28.17,28.17,74000.0,17.5506,17.5568,17.5444,17.5444,74000.0
2013-08-22 12:25:00,28.17,28.18,28.16,28.16,71700.0,17.5444,17.5506,17.5382,17.5382,71700.0
2013-08-22 12:30:00,28.16,28.18,28.16,28.18,142500.0,17.5382,17.5506,17.5382,17.5506,142500.0
2013-08-22 12:35:00,28.17,28.2,28.17,28.2,80300.0,17.5444,17.5631,17.5444,17.5631,80300.0
2013-08-22 12:40:00,28.2,28.2,28.18,28.19,104900.0,17.5631,17.5631,17.5506,17.5568,104900.0
2013-08-22 12:45:00,28.19,28.19,28.16,28.17,78500.0,17.5568,17.5568,17.5382,17.5444,78500.0
2013-08-22 12:50:00,28.16,28.17,28.14,28.14,95500.0,17.5382,17.5444,17.5257,17.5257,95500.0
2013-08-22 12:55:00,28.14,28.14,28.13,28.13,49100.0,17.5257,17.5257,17.5195,17.5195,49100.0
2013-08-22 13:00:00,28.13,28.14,28.12,28.13,122100.0,17.5195,17.5257,17.5132,17.5195,122100.0
2013-08-22 13:05:00,28.13,28.16,28.13,28.15,90200.0,17.5195,17.5382,17.5195,17.5319,90200.0
2013-08-22 13:10:00,28.15,28.17,28.15,28.16,75600.0,17.5319,17.5444,17.5319,17.5382,75600.0
2013-08-22 13:15:00,28.17,28.17,28.16,28.16,62800.0,17.5444,17.5444,17.5382,17.5382,62800.0
2013-08-22 13:20:00,28.16,28.17,28.15,28.15,59800.0,17.5382,17.5444,17.5319,17.5319,59800.0
2013-08-22 13:25:00,28.15,28.18,28.15,28.18,73700.0,17.5319,17.5506,17.5319,17.5506,73700.0
2013-08-22 13:30:00,28.18,28.19,28.17,28.17,124600.0,17.5506,17.5568,17.5444,17.5444,124600.0
2013-08-22 13:35:00,28.18,28.2,28.17,28.2,164100.0,17.5506,17.5631,17.5444,17.5631,164100.0
2013-08-22 13:40:00,28.2,28.21,28.19,28.2,129900.0,17.5631,17.5693,17.5568,17.5631,129900.0
2013-08-22 13:45:00,28.2,28.2,28.19,28.2,194000.0,17.5631,17.5631,17.5568,17.5631,194000.0
2013-08-22 13:50:00,28.19,28.21,28.19,28.21,150000.0,17.5568,17.5693,17.5568,17.5693,150000.0
2013-08-22 13:55:00,28.21,28.21,28.19,28.19,199600.0,17.5693,17.5693,17.5568,17.5568,199600.0
2013-08-22 14:00:00,28.19,28.2,28.18,28.18,116700.0,17.5568,17.5631,17.5506,17.5506,116700.0
2013-08-22 14:05:00,28.18,28.2,28.18,28.19,147600.0,17.5506,17.5631,17.5506,17.5568,147600.0
2013-08-22 14:10:00,28.18,28.19,28.15,28.15,188400.0,17.5506,17.5568,17.5319,17.5319,188400.0
2013-08-22 14:15:00,28.15,28.17,28.13,28.14,216200.0,17.5319,17.5444,17.5195,17.5257,216200.0
2013-08-22 14:20:00,28.15,28.15,28.13,28.13,92800.0,17.5319,17.5319,17.5195,17.5195,92800.0
2013-08-22 14:25:00,28.13,28.14,28.11,28.11,134500.0,17.5195,17.5257,17.507,17.507,134500.0
2013-08-22 14:30:00,28.11,28.15,28.11,28.14,141000.0,17.507,17.5319,17.507,17.5257,141000.0
2013-08-22 14:35:00,28.15,28.16,28.14,28.16,152700.0,17.5319,17.5382,17.5257,17.5382,152700.0
2013-08-22 14:40:00,28.15,28.18,28.15,28.16,296500.0,17.5319,17.5506,17.5319,17.5382,296500.0
2013-08-22 14:45:00,28.16,28.18,28.16,28.16,128900.0,17.5382,17.5506,17.5382,17.5382,128900.0
2013-08-22 14:50:00,28.16,28.17,28.16,28.17,63200.0,17.5382,17.5444,17.5382,17.5444,63200.0
2013-08-22 14:55:00,28.16,28.17,28.14,28.14,125600.0,17.5382,17.5444,17.5257,17.5257,125600.0
2013-08-22 15:00:00,28.14,28.15,28.14,28.14,84000.0,17.5257,17.5319,17.5257,17.5257,84000.0
2013-08-22 15:05:00,28.14,28.15,28.11,28.12,169900.0,17.5257,17.5319,17.507,17.5132,169900.0
2013-08-22 15:10:00,28.12,28.15,28.12,28.15,279100.0,17.5132,17.5319,17.5132,17.5319,279100.0
2013-08-22 15:15:00,28.15,28.15,28.14,28.15,111500.0,17.5319,17.5319,17.5257,17.5319,111500.0
2013-08-22 15:20:00,28.15,28.15,28.14,28.15,159800.0,17.5319,17.5319,17.5257,17.5319,159800.0
2013-08-22 15:25:00,28.15,28.2,28.14,28.2,338300.0,17.5319,17.5631,17.5257,17.5631,338300.0
2013-08-22 15:30:00,28.2,28.2,28.17,28.2,470800.0,17.5631,17.5631,17.5444,17.5631,470800.0
2013-08-22 15:35:00,28.19,28.21,28.18,28.19,524800.0,17.5568,17.5693,17.5506,17.5568,524800.0
2013-08-22 15:40:00,28.19,28.2,28.18,28.18,409700.0,17.5568,17.5631,17.5506,17.5506,409700.0
2013-08-22 15:45:00,28.19,28.2,28.17,28.18,574200.0,17.5568,17.5631,17.5444,17.5506,574200.0
2013-08-22 15:50:00,28.18,28.2,28.16,28.17,624300.0,17.5506,17.5631,17.5382,17.5444,624300.0
2013-08-22 15:55:00,28.16,28.16,28.14,28.15,1725500.0,17.5382,17.5382,17.5257,17.5319,1725500.0
2013-08-23 09:30:00,28.14,28.22,28.12,28.13,655100.0,17.5257,17.5755,17.5132,17.5195,655100.0
2013-08-23 09:35:00,28.14,28.16,28.1,28.16,334900.0,17.5257,17.5382,17.5008,17.5382,334900.0
2013-08-23 09:40:00,28.16,28.21,28.14,28.17,323400.0,17.5382,17.5693,17.5257,17.5444,323400.0
2013-08-23 09:45:00,28.17,28.2,28.17,28.17,225500.0,17.5444,17.5631,17.5444,17.5444,225500.0
2013-08-23 09:50:00,28.17,28.2,28.17,28.2,205000.0,17.5444,17.5631,17.5444,17.5631,205000.0
2013-08-23 09:55:00,28.19,28.21,28.17,28.17,336600.0,17.5568,17.5693,17.5444,17.5444,336600.0
2013-08-23 10:00:00,28.17,28.18,28.12,28.13,386600.0,17.5444,17.5506,17.5132,17.5195,386600.0
2013-08-23 10:05:00,28.12,28.13,28.09,28.09,303500.0,17.5132,17.5195,17.4946,17.4946,303500.0
2013-08-23 10:10:00,28.1,28.13,28.09,28.12,277700.0,17.5008,17.5195,17.4946,17.5132,277700.0
2013-08-23 10:15:00,28.12,28.14,28.11,28.12,204300.0,17.5132,17.5257,17.507,17.5132,204300.0
2013-08-23 10:20:00,28.11,28.15,28.09,28.11,367900.0,17.507,17.5319,17.4946,17.507,367900.0
2013-08-23 10:25:00,28.11,28.15,28.11,28.12,299000.0,17.507,17.5319,17.507,17.5132,299000.0
2013-08-23 10:30:00,28.13,28.15,28.11,28.14,595400.0,17.5195,17.5319,17.507,17.5257,595400.0
2013-08-23 10:35:00,28.14,28.16,28.12,28.14,374200.0,17.5257,17.5382,17.5132,17.5257,374200.0
2013-08-23 10:40:00,28.15,28.16,28.13,28.13,276600.0,17.5319,17.5382,17.5195,17.5195,276600.0
2013-08-23 10:45:00,28.14,28.14,28.12,28.14,201600.0,17.5257,17.5257,17.5132,17.5257,201600.0
2013-08-23 10:50:00,28.14,28.16,28.13,28.14,181700.0,17.5257,17.5382,17.5195,17.5257,181700.0
2013-08-23 10:55:00,28.15,28.16,28.13,28.16,304800.0,17.5319,17.5382,17.5195,17.5382,304800.0
2013-08-23 11:00:00,28.15,28.16,28.14,28.16,245300.0,17.5319,17.5382,17.5257,17.5382,245300.0
2013-08-23 11:05:00,28.15,28.17,28.14,28.16,162000.0,17.5319,17.5444,17.5257,17.5382,162000.0
2013-08-23 11:10:00,28.15,28.16,28.12,28.14,218400.0,17.5319,17.5382,17.5132,17.5257,218400.0
2013-08-23 11:15:00,28.14,28.16,28.13,28.16,136500.0,17.5257,17.5382,17.5195,17.5382,136500.0
2013-08-23 11:20:00,28.16,28.16,28.14,28.14,162200.0,17.5382,17.5382,17.5257,17.5257,162200.0
2013-08-23 11:25:00,28.14,28.15,28.13,28.14,173500.0,17.5257,17.5319,17.5195,17.5257,173500.0
2013-08-23 11:30:00,28.14,28.15,28.12,28.15,156500.0,17.5257,17.5319,17.5132,17.5319,156500.0
2013-08-23 11:35:00,28.14,28.15,28.14,28.15,118300.0,17.5257,17.5319,17.5257,17.5319,118300.0
2013-08-23 11:40:00,28.14,28.16,28.14,28.15,349700.0,17.5257,17.5382,17.5257,17.5319,349700.0
2013-08-23 11:45:00,28.16,28.17,28.15,28.16,191200.0,17.5382,17.5444,17.5319,17.5382,191200.0
2013-08-23 11:50:00,28.17,28.2,28.16,28.19,206600.0,17.5444,17.5631,17.5382,17.5568,206600.0
2013-08-23 11:55:00,28.19,28.2,28.17,28.2,238100.0,17.5568,17.5631,17.5444,17.5631,238100.0
2013-08-23 12:00:00,28.2,28.24,28.2,28.23,163100.0,17.5631,17.588,17.5631,17.5817,163100.0
2013-08-23 12:05:00,28.23,28.25,28.23,28.23,169400.0,17.5817,17.5942,17.5817,17.5817,169400.0
2013-08-23 12:10:00,28.23,28.24,28.22,28.23,113800.0,17.5817,17.588,17.5755,17.5817,113800.0
2013-08-23 12:15:00,28.23,28.26,28.22,28.26,358600.0,17.5817,17.6004,17.5755,17.6004,358600.0
2013-08-23 12:20:00,28.26,28.26,28.23,28.24,88700.0,17.6004,17.6004,17.5817,17.588,88700.0
2013-08-23 12:25:00,28.24,28.25,28.24,28.24,77300.0,17.588,17.5942,17.588,17.588,77300.0
2013-08-23 12:30:00,28.24,28.26,28.24,28.24,197000.0,17.588,17.6004,17.588,17.588,197000.0
2013-08-23 12:35:00,28.25,28.26,28.24,28.25,130800.0,17.5942,17.6004,17.588,17.5942,130800.0
2013-08-23 12:40:00,28.25,28.26,28.24,28.25,486000.0,17.5942,17.6004,17.588,17.5942,486000.0
2013-08-23 12:45:00,28.25,28.26,28.24,28.25,110100.0,17.5942,17.6004,17.588,17.5942,110100.0
2013-08-23 12:50:00,28.25,28.26,28.23,28.26,107100.0,17.5942,17.6004,17.5817,17.6004,107100.0
2013-08-23 12:55:00,28.25,28.26,28.23,28.26,170100.0,17.5942,17.6004,17.5817,17.6004,170100.0
2013-08-23 13:00:00,28.26,28.27,28.24,28.26,127400.0,17.6004,17.6067,17.588,17.6004,127400.0
2013-08-23 13:05:00,28.27,28.27,28.25,28.25,77400.0,17.6067,17.6067,17.5942,17.5942,77400.0
2013-08-23 13:10:00,28.25,28.27,28.25,28.27,105500.0,17.5942,17.6067,17.5942,17.6067,105500.0
2013-08-23 13:15:00,28.27,28.28,28.26,28.28,71200.0,17.6067,17.6129,17.6004,17.6129,71200.0
2013-08-23 13:20:00,28.28,28.3,28.27,28.3,73600.0,17.6129,17.6253,17.6067,17.6253,73600.0
2013-08-23 13:25:00,28.29,28.3,28.29,28.3,88200.0,17.6191,17.6253,17.6191,17.6253,88200.0
2013-08-23 13:30:00,28.3,28.3,28.28,28.29,150800.0,17.6253,17.6253,17.6129,17.6191,150800.0
2013-08-23 13:35:00,28.28,28.29,28.27,28.27,157200.0,17.6129,17.6191,17.6067,17.6067,157200.0
2013-08-23 13:40:00,28.28,28.29,28.28,28.29,62900.0,17.6129,17.6191,17.6129,17.6191,62900.0
2013-08-23 13:45:00,28.28,28.29,28.27,28.27,125700.0,17.6129,17.6191,17.6067,17.6067,125700.0
2013-08-23 13:50:00,28.27,28.29,28.27,28.28,178300.0,17.6067,17.6191,17.6067,17.6129,178300.0
2013-08-23 13:55:00,28.27,28.3,28.27,28.3,154200.0,17.6067,17.6253,17.6067,17.6253,154200.0
2013-08-23 14:00:00,28.3,28.3,28.27,28.27,236000.0,17.6253,17.6253,17.6067,17.6067,236000.0
2013-08-23 14:05:00,28.27,28.28,28.25,28.25,189800.0,17.6067,17.6129,17.5942,17.5942,189800.0
2013-08-23 14:10:00,28.26,28.27,28.25,28.27,52200.0,17.6004,17.6067,17.5942,17.6067,52200.0
2013-08-23 14:15:00,28.26,28.26,28.23,28.24,147200.0,17.6004,17.6004,17.5817,17.588,147200.0
2013-08-23 14:20:00,28.24,28.26,28.23,28.25,165000.0,17.588,17.6004,17.5817,17.5942,165000.0
2013-08-23 14:25:00,28.25,28.27,28.25,28.26,124000.0,17.5942,17.6067,17.5942,17.6004,124000.0
2013-08-23 14:30:00,28.26,28.28,28.25,28.28,75200.0,17.6004,17.6129,17.5942,17.6129,75200.0
2013-08-23 14:35:00,28.28,28.29,28.27,28.29,71000.0,17.6129,17.6191,17.6067,17.6191,71000.0
2013-08-23 14:40:00,28.29,28.29,28.28,28.29,62800.0,17.6191,17.6191,17.6129,17.6191,62800.0
2013-08-23 14:45:00,28.29,28.29,28.27,28.28,244400.0,17.6191,17.6191,17.6067,17.6129,244400.0
2013-08-23 14:50:00,28.28,28.29,28.27,28.28,96200.0,17.6129,17.6191,17.6067,17.6129,96200.0
2013-08-23 14:55:00,28.28,28.29,28.27,28.27,243700.0,17.6129,17.6191,17.6067,17.6067,243700.0
2013-08-23 15:00:00,28.27,28.28,28.27,28.28,53300.0,17.6067,17.6129,17.6067,17.6129,53300.0
2013-08-23 15:05:00,28.28,28.29,28.27,28.28,133900.0,17.6129,17.6191,17.6067,17.6129,133900.0
2013-08-23 15:10:00,28.28,28.3,28.26,28.27,249100.0,17.6129,17.6253,17.6004,17.6067,249100.0
2013-08-23 15:15:00,28.27,28.29,28.27,28.29,132000.0,17.6067,17.6191,17.6067,17.6191,132000.0
2013-08-23 15:20:00,28.28,28.3,28.28,28.3,160000.0,17.6129,17.6253,17.6129,17.6253,160000.0
2013-08-23 15:25:00,28.3,28.32,28.29,28.31,217200.0,17.6253,17.6378,17.6191,17.6316,217200.0
2013-08-23 15:30:00,28.32,28.32,28.3,28.3,195400.0,17.6378,17.6378,17.6253,17.6253,195400.0
2013-08-23 15:35:00,28.3,28.3,28.29,28.29,229100.0,17.6253,17.6253,17.6191,17.6191,229100.0
2013-08-23 15:40:00,28.29,28.3,28.29,28.3,127600.0,17.6191,17.6253,17.6191,17.6253,127600.0
2013-08-23 15:45:00,28.3,28.35,28.29,28.35,633900.0,17.6253,17.6565,17.6191,17.6565,633900.0
2013-08-23 15:50:00,28.35,28.35,28.33,28.34,176200.0,17.6565,17.6565,17.644,17.6503,176200.0
2013-08-23 15:55:00,28.34,28.36,28.32,28.32,646100.0,17.6503,17.6627,17.6378,17.6378,646100.0
2013-08-26 09:30:00,28.36,28.36,28.3,28.3,420800.0,17.6627,17.6627,17.6253,17.6253,420800.0
2013-08-26 09:35:00,28.3,28.37,28.25,28.32,215900.0,17.6253,17.6689,17.5942,17.6378,215900.0
2013-08-26 09:40:00,28.31,28.37,28.28,28.32,223300.0,17.6316,17.6689,17.6129,17.6378,223300.0
2013-08-26 09:45:00,28.32,28.36,28.32,28.34,142600.0,17.6378,17.6627,17.6378,17.6503,142600.0
2013-08-26 09:50:00,28.33,28.35,28.32,28.34,130000.0,17.644,17.6565,17.6378,17.6503,130000.0
2013-08-26 09:55:00,28.34,28.34,28.29,28.29,123000.0,17.6503,17.6503,17.6191,17.6191,123000.0
2013-08-26 10:00:00,28.29,28.31,28.28,28.3,347300.0,17.6191,17.6316,17.6129,17.6253,347300.0
2013-08-26 10:05:00,28.3,28.32,28.28,28.3,268800.0,17.6253,17.6378,17.6129,17.6253,268800.0
2013-08-26 10:10:00,28.29,28.3,28.28,28.29,121000.0,17.6191,17.6253,17.6129,17.6191,121000.0
2013-08-26 10:15:00,28.28,28.29,28.27,28.29,165900.0,17.6129,17.6191,17.6067,17.6191,165900.0
2013-08-26 10:20:00,28.29,28.33,28.28,28.33,323700.0,17.6191,17.644,17.6129,17.644,323700.0
2013-08-26 10:25:00,28.33,28.33,28.29,28.32,404900.0,17.644,17.644,17.6191,17.6378,404900.0
2013-08-26 10:30:00,28.32,28.33,28.29,28.3,193600.0,17.6378,17.644,17.6191,17.6253,193600.0
2013-08-26 10:35:00,28.3,28.31,28.29,28.3,186600.0,17.6253,17.6316,17.6191,17.6253,186600.0
2013-08-26 10:40:00,28.3,28.3,28.29,28.3,117400.0,17.6253,17.6253,17.6191,17.6253,117400.0
2013-08-26 10:45:00,28.3,28.3,28.28,28.3,306200.0,17.6253,17.6253,17.6129,17.6253,306200.0
2013-08-26 10:50:00,28.3,28.3,28.26,28.27,306900.0,17.6253,17.6253,17.6004,17.6067,306900.0
2013-08-26 10:55:00,28.27,28.29,28.26,28.27,294900.0,17.6067,17.6191,17.6004,17.6067,294900.0
2013-08-26 11:00:00,28.28,28.28,28.27,28.27,103500.0,17.6129,17.6129,17.6067,17.6067,103500.0
2013-08-26 11:05:00,28.27,28.28,28.26,28.26,163300.0,17.6067,17.6129,17.6004,17.6004,163300.0
2013-08-26 11:10:00,28.27,28.27,28.25,28.25,227500.0,17.6067,17.6067,17.5942,17.5942,227500.0
2013-08-26 11:15:00,28.26,28.27,28.25,28.25,346900.0,17.6004,17.6067,17.5942,17.5942,346900.0
2013-08-26 11:20:00,28.25,28.27,28.25,28.26,209200.0,17.5942,17.6067,17.5942,17.6004,209200.0
2013-08-26 11:25:00,28.26,28.27,28.25,28.26,240400.0,17.6004,17.6067,17.5942,17.6004,240400.0
2013-08-26 11:30:00,28.26,28.29,28.25,28.29,276800.0,17.6004,17.6191,17.5942,17.6191,276800.0
2013-08-26 11:35:00,28.29,28.29,28.28,28.29,110200.0,17.6191,17.6191,17.6129,17.6191,110200.0
2013-08-26 11:40:00,28.29,28.3,28.28,28.28,208500.0,17.6191,17.6253,17.6129,17.6129,208500.0
2013-08-26 11:45:00,28.28,28.28,28.27,28.28,112400.0,17.6129,17.6129,17.6067,17.6129,112400.0
2013-08-26 11:50:00,28.27,28.28,28.26,28.26,129600.0,17.6067,17.6129,17.6004,17.6004,129600.0
2013-08-26 11:55:00,28.27,28.28,28.26,28.27,213500.0,17.6067,17.6129,17.6004,17.6067,213500.0
2013-08-26 12:00:00,28.28,28.29,28.27,28.29,110400.0,17.6129,17.6191,17.6067,17.6191,110400.0
2013-08-26 12:05:00,28.29,28.3,28.27,28.29,270900.0,17.6191,17.6253,17.6067,17.6191,270900.0
2013-08-26 12:10:00,28.28,28.29,28.28,28.29,79300.0,17.6129,17.6191,17.6129,17.6191,79300.0
2013-08-26 12:15:00,28.29,28.29,28.28,28.29,35100.0,17.6191,17.6191,17.6129,17.6191,35100.0
2013-08-26 12:20:00,28.28,28.29,28.28,28.29,51400.0,17.6129,17.6191,17.6129,17.6191,51400.0
2013-08-26 12:25:00,28.29,28.29,28.28,28.29,113100.0,17.6191,17.6191,17.6129,17.6191,113100.0
2013-08-26 12:30:00,28.29,28.3,28.28,28.3,185300.0,17.6191,17.6253,17.6129,17.6253,185300.0
2013-08-26 12:35:00,28.3,28.3,28.29,28.3,88800.0,17.6253,17.6253,17.6191,17.6253,88800.0
2013-08-26 12:40:00,28.3,28.3,28.28,28.28,139600.0,17.6253,17.6253,17.6129,17.6129,139600.0
2013-08-26 12:45:00,28.29,28.29,28.27,28.27,198200.0,17.6191,17.6191,17.6067,17.6067,198200.0
2013-08-26 12:50:00,28.28,28.28,28.27,28.27,148200.0,17.6129,17.6129,17.6067,17.6067,148200.0
2013-08-26 12:55:00,28.27,28.28,28.25,28.26,93000.0,17.6067,17.6129,17.5942,17.6004,93000.0
2013-08-26 13:00:00,28.25,28.27,28.25,28.26,203300.0,17.5942,17.6067,17.5942,17.6004,203300.0
2013-08-26 13:05:00,28.27,28.27,28.26,28.27,105000.0,17.6067,17.6067,17.6004,17.6067,105000.0
2013-08-26 13:10:00,28.26,28.27,28.26,28.26,114500.0,17.6004,17.6067,17.6004,17.6004,114500.0
2013-08-26 13:15:00,28.27,28.27,28.25,28.25,144500.0,17.6067,17.6067,17.5942,17.5942,144500.0
2013-08-26 13:20:00,28.25,28.27,28.25,28.27,219900.0,17.5942,17.6067,17.5942,17.6067,219900.0
2013-08-26 13:25:00,28.27,28.27,28.25,28.26,122300.0,17.6067,17.6067,17.5942,17.6004,122300.0
2013-08-26 13:30:00,28.25,28.26,28.22,28.22,297200.0,17.5942,17.6004,17.5755,17.5755,297200.0
2013-08-26 13:35:00,28.23,28.23,28.21,28.22,210000.0,17.5817,17.5817,17.5693,17.5755,210000.0
2013-08-26 13:40:00,28.23,28.23,28.22,28.22,102800.0,17.5817,17.5817,17.5755,17.5755,102800.0
2013-08-26 13:45:00,28.22,28.24,28.22,28.24,180900.0,17.5755,17.588,17.5755,17.588,180900.0
2013-08-26 13:50:00,28.24,28.25,28.23,28.25,142800.0,17.588,17.5942,17.5817,17.5942,142800.0
2013-08-26 13:55:00,28.25,28.25,28.23,28.23,238300.0,17.5942,17.5942,17.5817,17.5817,238300.0
2013-08-26 14:00:00,28.24,28.24,28.22,28.22,133900.0,17.588,17.588,17.5755,17.5755,133900.0
2013-08-26 14:05:00,28.23,28.23,28.21,28.21,183400.0,17.5817,17.5817,17.5693,17.5693,183400.0
2013-08-26 14:10:00,28.21,28.22,28.2,28.2,137500.0,17.5693,17.5755,17.5631,17.5631,137500.0
2013-08-26 14:15:00,28.2,28.21,28.19,28.2,268100.0,17.5631,17.5693,17.5568,17.5631,268100.0
2013-08-26 14:20:00,28.2,28.21,28.19,28.2,327600.0,17.5631,17.5693,17.5568,17.5631,327600.0
2013-08-26 14:25:00,28.2,28.21,28.2,28.21,147300.0,17.5631,17.5693,17.5631,17.5693,147300.0
2013-08-26 14:30:00,28.21,28.21,28.2,28.2,182900.0,17.5693,17.5693,17.5631,17.5631,182900.0
2013-08-26 14:35:00,28.2,28.21,28.19,28.2,292100.0,17.5631,17.5693,17.5568,17.5631,292100.0
2013-08-26 14:40:00,28.19,28.2,28.18,28.18,145400.0,17.5568,17.5631,17.5506,17.5506,145400.0
2013-08-26 14:45:00,28.18,28.18,28.16,28.17,195100.0,17.5506,17.5506,17.5382,17.5444,195100.0
2013-08-26 14:50:00,28.17,28.18,28.16,28.17,225100.0,17.5444,17.5506,17.5382,17.5444,225100.0
2013-08-26 14:55:00,28.18,28.18,28.17,28.18,286600.0,17.5506,17.5506,17.5444,17.5506,286600.0
2013-08-26 15:00:00,28.18,28.22,28.18,28.2,283300.0,17.5506,17.5755,17.5506,17.5631,283300.0
2013-08-26 15:05:00,28.19,28.21,28.18,28.19,334300.0,17.5568,17.5693,17.5506,17.5568,334300.0
2013-08-26 15:10:00,28.19,28.2,28.11,28.11,340800.0,17.5568,17.5631,17.507,17.507,340800.0
2013-08-26 15:15:00,28.1,28.13,28.09,28.11,373400.0,17.5008,17.5195,17.4946,17.507,373400.0
2013-08-26 15:20:00,28.11,28.11,28.02,28.04,771100.0,17.507,17.507,17.451,17.4634,771100.0
2013-08-26 15:25:00,28.05,28.06,28.03,28.06,510200.0,17.4696,17.4759,17.4572,17.4759,510200.0
2013-08-26 15:30:00,28.06,28.11,28.05,28.1,553800.0,17.4759,17.507,17.4696,17.5008,553800.0
2013-08-26 15:35:00,28.09,28.11,28.07,28.1,410300.0,17.4946,17.507,17.4821,17.5008,410300.0
2013-08-26 15:40:00,28.1,28.11,28.07,28.1,479800.0,17.5008,17.507,17.4821,17.5008,479800.0
2013-08-26 15:45:00,28.11,28.11,28.07,28.07,536800.0,17.507,17.507,17.4821,17.4821,536800.0
2013-08-26 15:50:00,28.08,28.08,28.04,28.07,541200.0,17.4883,17.4883,17.4634,17.4821,541200.0
2013-08-26 15:55:00,28.07,28.07,28.02,28.03,1331700.0,17.4821,17.4821,17.451,17.4572,1331700.0
2013-08-27 09:30:00,27.92,27.92,27.76,27.9,1255000.0,17.3887,17.3887,17.289,17.3762,1255000.0
2013-08-27 09:35:00,27.9,27.98,27.86,27.94,583800.0,17.3762,17.426,17.3513,17.4011,583800.0
2013-08-27 09:40:00,27.95,28.03,27.92,28.03,632000.0,17.4074,17.4572,17.3887,17.4572,632000.0
2013-08-27 09:45:00,28.03,28.19,28.01,28.17,728100.0,17.4572,17.5568,17.4447,17.5444,728100.0
2013-08-27 09:50:00,28.17,28.24,28.16,28.24,693200.0,17.5444,17.588,17.5382,17.588,693200.0
2013-08-27 09:55:00,28.23,28.28,28.23,28.23,593100.0,17.5817,17.6129,17.5817,17.5817,593100.0
2013-08-27 10:00:00,28.23,28.24,28.16,28.18,797700.0,17.5817,17.588,17.5382,17.5506,797700.0
2013-08-27 10:05:00,28.17,28.19,28.13,28.16,327200.0,17.5444,17.5568,17.5195,17.5382,327200.0
2013-08-27 10:10:00,28.16,28.16,28.12,28.12,354500.0,17.5382,17.5382,17.5132,17.5132,354500.0
2013-08-27 10:15:00,28.12,28.16,28.1,28.15,340300.0,17.5132,17.5382,17.5008,17.5319,340300.0
2013-08-27 10:20:00,28.15,28.16,28.09,28.11,357800.0,17.5319,17.5382,17.4946,17.507,357800.0
2013-08-27 10:25:00,28.1,28.11,28.04,28.04,481400.0,17.5008,17.507,17.4634,17.4634,481400.0
2013-08-27 10:30:00,28.04,28.06,28.02,28.02,276100.0,17.4634,17.4759,17.451,17.451,276100.0
2013-08-27 10:35:00,28.02,28.04,28.0,28.02,265100.0,17.451,17.4634,17.4385,17.451,265100.0
2013-08-27 10:40:00,28.03,28.07,28.02,28.06,264000.0,17.4572,17.4821,17.451,17.4759,264000.0
2013-08-27 10:45:00,28.06,28.08,28.05,28.06,219800.0,17.4759,17.4883,17.4696,17.4759,219800.0
2013-08-27 10:50:00,28.06,28.06,28.02,28.05,271600.0,17.4759,17.4759,17.451,17.4696,271600.0
2013-08-27 10:55:00,28.05,28.11,28.05,28.1,258900.0,17.4696,17.507,17.4696,17.5008,258900.0
2013-08-27 11:00:00,28.1,28.11,28.08,28.1,138600.0,17.5008,17.507,17.4883,17.5008,138600.0
2013-08-27 11:05:00,28.1,28.1,28.06,28.08,250900.0,17.5008,17.5008,17.4759,17.4883,250900.0
2013-08-27 11:10:00,28.09,28.1,28.07,28.09,255000.0,17.4946,17.5008,17.4821,17.4946,255000.0
2013-08-27 11:15:00,28.1,28.11,28.07,28.1,239400.0,17.5008,17.507,17.4821,17.5008,239400.0
2013-08-27 11:20:00,28.1,28.1,28.07,28.1,221500.0,17.5008,17.5008,17.4821,17.5008,221500.0
2013-08-27 11:25:00,28.1,28.11,28.09,28.1,211400.0,17.5008,17.507,17.4946,17.5008,211400.0
2013-08-27 11:30:00,28.1,28.11,28.08,28.08,180000.0,17.5008,17.507,17.4883,17.4883,180000.0
2013-08-27 11:35:00,28.08,28.09,28.06,28.07,163000.0,17.4883,17.4946,17.4759,17.4821,163000.0
2013-08-27 11:40:00,28.06,28.08,28.05,28.05,210700.0,17.4759,17.4883,17.4696,17.4696,210700.0
2013-08-27 11:45:00,28.05,28.06,28.03,28.03,125400.0,17.4696,17.4759,17.4572,17.4572,125400.0
2013-08-27 11:50:00,28.03,28.04,28.0,28.02,180400.0,17.4572,17.4634,17.4385,17.451,180400.0
2013-08-27 11:55:00,28.02,28.04,28.02,28.04,194900.0,17.451,17.4634,17.451,17.4634,194900.0
2013-08-27 12:00:00,28.04,28.05,28.01,28.01,145300.0,17.4634,17.4696,17.4447,17.4447,145300.0
2013-08-27 12:05:00,28.01,28.02,27.98,27.99,211300.0,17.4447,17.451,17.426,17.4323,211300.0
2013-08-27 12:10:00,27.98,28.01,27.97,27.99,156700.0,17.426,17.4447,17.4198,17.4323,156700.0
2013-08-27 12:15:00,27.99,28.01,27.97,28.0,138400.0,17.4323,17.4447,17.4198,17.4385,138400.0
2013-08-27 12:20:00,28.0,28.02,28.0,28.01,156700.0,17.4385,17.451,17.4385,17.4447,156700.0
2013-08-27 12:25:00,28.01,28.02,27.99,27.99,136500.0,17.4447,17.451,17.4323,17.4323,136500.0
2013-08-27 12:30:00,27.99,28.0,27.98,28.0,166400.0,17.4323,17.4385,17.426,17.4385,166400.0
2013-08-27 12:35:00,28.0,28.02,27.99,28.0,131400.0,17.4385,17.451,17.4323,17.4385,131400.0
2013-08-27 12:40:00,28.0,28.01,27.97,27.98,205000.0,17.4385,17.4447,17.4198,17.426,205000.0
2013-08-27 12:45:00,27.98,28.0,27.96,28.0,251000.0,17.426,17.4385,17.4136,17.4385,251000.0
2013-08-27 12:50:00,28.0,28.02,27.99,28.01,119300.0,17.4385,17.451,17.4323,17.4447,119300.0
2013-08-27 12:55:00,28.01,28.01,27.98,27.98,193200.0,17.4447,17.4447,17.426,17.426,193200.0
2013-08-27 13:00:00,27.98,27.99,27.96,27.96,126200.0,17.426,17.4323,17.4136,17.4136,126200.0
2013-08-27 13:05:00,27.97,27.99,27.96,27.98,164400.0,17.4198,17.4323,17.4136,17.426,164400.0
2013-08-27 13:10:00,27.97,28.0,27.97,28.0,156200.0,17.4198,17.4385,17.4198,17.4385,156200.0
2013-08-27 13:15:00,28.0,28.0,27.98,27.99,154600.0,17.4385,17.4385,17.426,17.4323,154600.0
2013-08-27 13:20:00,27.99,28.0,27.98,28.0,166800.0,17.4323,17.4385,17.426,17.4385,166800.0
2013-08-27 13:25:00,28.0,28.0,27.97,27.99,174600.0,17.4385,17.4385,17.4198,17.4323,174600.0
2013-08-27 13:30:00,27.98,28.0,27.98,27.99,87600.0,17.426,17.4385,17.426,17.4323,87600.0
2013-08-27 13:35:00,28.0,28.03,27.99,28.03,168300.0,17.4385,17.4572,17.4323,17.4572,168300.0
2013-08-27 13:40:00,28.03,28.05,28.01,28.04,297300.0,17.4572,17.4696,17.4447,17.4634,297300.0
2013-08-27 13:45:00,28.04,28.06,28.03,28.05,124700.0,17.4634,17.4759,17.4572,17.4696,124700.0
2013-08-27 13:50:00,28.05,28.06,28.05,28.05,77500.0,17.4696,17.4759,17.4696,17.4696,77500.0
2013-08-27 13:55:00,28.05,28.07,28.05,28.07,124000.0,17.4696,17.4821,17.4696,17.4821,124000.0
2013-08-27 14:00:00,28.07,28.07,28.06,28.07,105100.0,17.4821,17.4821,17.4759,17.4821,105100.0
2013-08-27 14:05:00,28.07,28.1,28.06,28.09,246700.0,17.4821,17.5008,17.4759,17.4946,246700.0
2013-08-27 14:10:00,28.09,28.1,28.09,28.1,243200.0,17.4946,17.5008,17.4946,17.5008,243200.0
2013-08-27 14:15:00,28.09,28.11,28.09,28.11,183400.0,17.4946,17.507,17.4946,17.507,183400.0
2013-08-27 14:20:00,28.1,28.11,28.07,28.09,337300.0,17.5008,17.507,17.4821,17.4946,337300.0
2013-08-27 14:25:00,28.09,28.09,28.07,28.09,135200.0,17.4946,17.4946,17.4821,17.4946,135200.0
2013-08-27 14:30:00,28.08,28.13,28.08,28.13,211300.0,17.4883,17.5195,17.4883,17.5195,211300.0
2013-08-27 14:35:00,28.12,28.13,28.1,28.11,281000.0,17.5132,17.5195,17.5008,17.507,281000.0
2013-08-27 14:40:00,28.12,28.12,28.1,28.12,147700.0,17.5132,17.5132,17.5008,17.5132,147700.0
2013-08-27 14:45:00,28.12,28.13,28.11,28.12,294800.0,17.5132,17.5195,17.507,17.5132,294800.0
2013-08-27 14:50:00,28.12,28.12,28.11,28.12,47400.0,17.5132,17.5132,17.507,17.5132,47400.0
2013-08-27 14:55:00,28.12,28.13,28.11,28.13,230900.0,17.5132,17.5195,17.507,17.5195,230900.0
2013-08-27 15:00:00,28.12,28.13,28.11,28.13,345800.0,17.5132,17.5195,17.507,17.5195,345800.0
2013-08-27 15:05:00,28.13,28.14,28.1,28.12,315100.0,17.5195,17.5257,17.5008,17.5132,315100.0
2013-08-27 15:10:00,28.12,28.12,28.06,28.06,290900.0,17.5132,17.5132,17.4759,17.4759,290900.0
2013-08-27 15:15:00,28.07,28.07,28.02,28.05,170300.0,17.4821,17.4821,17.451,17.4696,170300.0
2013-08-27 15:20:00,28.04,28.07,28.04,28.05,402800.0,17.4634,17.4821,17.4634,17.4696,402800.0
2013-08-27 15:25:00,28.04,28.05,28.0,28.02,332200.0,17.4634,17.4696,17.4385,17.451,332200.0
2013-08-27 15:30:00,28.02,28.03,27.99,27.99,356600.0,17.451,17.4572,17.4323,17.4323,356600.0
2013-08-27 15:35:00,28.0,28.03,27.98,27.99,342400.0,17.4385,17.4572,17.426,17.4323,342400.0
2013-08-27 15:40:00,28.0,28.02,28.0,28.02,342900.0,17.4385,17.451,17.4385,17.451,342900.0
2013-08-27 15:45:00,28.02,28.04,28.01,28.03,389800.0,17.451,17.4634,17.4447,17.4572,389800.0
2013-08-27 15:50:00,28.03,28.04,28.0,28.0,531600.0,17.4572,17.4634,17.4385,17.4385,531600.0
2013-08-27 15:55:00,28.01,28.02,27.99,27.99,1122600.0,17.4447,17.451,17.4323,17.4323,1122600.0
2013-08-28 09:30:00,27.95,27.98,27.81,27.84,566000.0,17.4074,17.426,17.3202,17.3389,566000.0
2013-08-28 09:35:00,27.84,27.91,27.83,27.89,286200.0,17.3389,17.3825,17.3326,17.37,286200.0
2013-08-28 09:40:00,27.89,27.89,27.82,27.87,347200.0,17.37,17.37,17.3264,17.3575,347200.0
2013-08-28 09:45:00,27.88,27.91,27.87,27.9,195300.0,17.3638,17.3825,17.3575,17.3762,195300.0
2013-08-28 09:50:00,27.91,27.98,27.89,27.96,889700.0,17.3825,17.426,17.37,17.4136,889700.0
2013-08-28 09:55:00,27.95,27.97,27.92,27.92,246200.0,17.4074,17.4198,17.3887,17.3887,246200.0
2013-08-28 10:00:00,27.92,27.95,27.91,27.91,304000.0,17.3887,17.4074,17.3825,17.3825,304000.0
2013-08-28 10:05:00,27.91,27.96,27.91,27.95,344400.0,17.3825,17.4136,17.3825,17.4074,344400.0
2013-08-28 10:10:00,27.94,27.95,27.92,27.94,324800.0,17.4011,17.4074,17.3887,17.4011,324800.0
2013-08-28 10:15:00,27.94,28.0,27.94,27.96,643100.0,17.4011,17.4385,17.4011,17.4136,643100.0
2013-08-28 10:20:00,27.96,28.01,27.96,28.01,1053500.0,17.4136,17.4447,17.4136,17.4447,1053500.0
2013-08-28 10:25:00,28.01,28.03,27.99,28.03,429600.0,17.4447,17.4572,17.4323,17.4572,429600.0
2013-08-28 10:30:00,28.02,28.06,28.02,28.06,215800.0,17.451,17.4759,17.451,17.4759,215800.0
2013-08-28 10:35:00,28.06,28.09,28.05,28.08,443900.0,17.4759,17.4946,17.4696,17.4883,443900.0
2013-08-28 10:40:00,28.08,28.08,28.06,28.06,200700.0,17.4883,17.4883,17.4759,17.4759,200700.0
2013-08-28 10:45:00,28.07,28.12,28.06,28.1,252700.0,17.4821,17.5132,17.4759,17.5008,252700.0
2013-08-28 10:50:00,28.1,28.12,28.08,28.11,491500.0,17.5008,17.5132,17.4883,17.507,491500.0
2013-08-28 10:55:00,28.11,28.2,28.11,28.18,565500.0,17.507,17.5631,17.507,17.5506,565500.0
2013-08-28 11:00:00,28.18,28.19,28.16,28.16,477800.0,17.5506,17.5568,17.5382,17.5382,477800.0
2013-08-28 11:05:00,28.16,28.2,28.16,28.2,746300.0,17.5382,17.5631,17.5382,17.5631,746300.0
2013-08-28 11:10:00,28.2,28.23,28.19,28.2,477700.0,17.5631,17.5817,17.5568,17.5631,477700.0
2013-08-28 11:15:00,28.2,28.23,28.19,28.21,400600.0,17.5631,17.5817,17.5568,17.5693,400600.0
2013-08-28 11:20:00,28.21,28.26,28.21,28.24,588900.0,17.5693,17.6004,17.5693,17.588,588900.0
2013-08-28 11:25:00,28.24,28.26,28.24,28.25,568000.0,17.588,17.6004,17.588,17.5942,568000.0
2013-08-28 11:30:00,28.25,28.26,28.23,28.25,322800.0,17.5942,17.6004,17.5817,17.5942,322800.0
2013-08-28 11:35:00,28.26,28.26,28.24,28.24,406200.0,17.6004,17.6004,17.588,17.588,406200.0
2013-08-28 11:40:00,28.25,28.3,28.24,28.3,639400.0,17.5942,17.6253,17.588,17.6253,639400.0
2013-08-28 11:45:00,28.3,28.3,28.26,28.29,311700.0,17.6253,17.6253,17.6004,17.6191,311700.0
2013-08-28 11:50:00,28.29,28.33,28.28,28.32,294800.0,17.6191,17.644,17.6129,17.6378,294800.0
2013-08-28 11:55:00,28.32,28.33,28.31,28.33,161800.0,17.6378,17.644,17.6316,17.644,161800.0
2013-08-28 12:00:00,28.33,28.36,28.32,28.34,357500.0,17.644,17.6627,17.6378,17.6503,357500.0
2013-08-28 12:05:00,28.34,28.36,28.33,28.35,262100.0,17.6503,17.6627,17.644,17.6565,262100.0
2013-08-28 12:10:00,28.35,28.35,28.32,28.35,381200.0,17.6565,17.6565,17.6378,17.6565,381200.0
2013-08-28 12:15:00,28.34,28.37,28.29,28.3,511700.0,17.6503,17.6689,17.6191,17.6253,511700.0
2013-08-28 12:20:00,28.31,28.31,28.25,28.27,237300.0,17.6316,17.6316,17.5942,17.6067,237300.0
2013-08-28 12:25:00,28.28,28.31,28.27,28.3,177700.0,17.6129,17.6316,17.6067,17.6253,177700.0
2013-08-28 12:30:00,28.3,28.32,28.3,28.3,148800.0,17.6253,17.6378,17.6253,17.6253,148800.0
2013-08-28 12:35:00,28.3,28.32,28.3,28.31,140900.0,17.6253,17.6378,17.6253,17.6316,140900.0
2013-08-28 12:40:00,28.31,28.32,28.3,28.3,119700.0,17.6316,17.6378,17.6253,17.6253,119700.0
2013-08-28 12:45:00,28.3,28.31,28.3,28.3,112300.0,17.6253,17.6316,17.6253,17.6253,112300.0
2013-08-28 12:50:00,28.31,28.32,28.3,28.31,91200.0,17.6316,17.6378,17.6253,17.6316,91200.0
2013-08-28 12:55:00,28.32,28.33,28.31,28.32,109800.0,17.6378,17.644,17.6316,17.6378,109800.0
2013-08-28 13:00:00,28.33,28.34,28.32,28.34,165900.0,17.644,17.6503,17.6378,17.6503,165900.0
2013-08-28 13:05:00,28.34,28.35,28.33,28.35,333600.0,17.6503,17.6565,17.644,17.6565,333600.0
2013-08-28 13:10:00,28.35,28.35,28.32,28.34,321200.0,17.6565,17.6565,17.6378,17.6503,321200.0
2013-08-28 13:15:00,28.34,28.39,28.33,28.39,663100.0,17.6503,17.6814,17.644,17.6814,663100.0
2013-08-28 13:20:00,28.39,28.4,28.38,28.4,194300.0,17.6814,17.6876,17.6752,17.6876,194300.0
2013-08-28 13:25:00,28.4,28.4,28.37,28.39,226600.0,17.6876,17.6876,17.6689,17.6814,226600.0
2013-08-28 13:30:00,28.38,28.39,28.35,28.37,332200.0,17.6752,17.6814,17.6565,17.6689,332200.0
2013-08-28 13:35:00,28.38,28.38,28.36,28.37,166000.0,17.6752,17.6752,17.6627,17.6689,166000.0
2013-08-28 13:40:00,28.38,28.41,28.37,28.41,391400.0,17.6752,17.6939,17.6689,17.6939,391400.0
2013-08-28 13:45:00,28.4,28.41,28.38,28.41,463300.0,17.6876,17.6939,17.6752,17.6939,463300.0
2013-08-28 13:50:00,28.41,28.43,28.4,28.43,295800.0,17.6939,17.7063,17.6876,17.7063,295800.0
2013-08-28 13:55:00,28.42,28.47,28.42,28.46,394800.0,17.7001,17.7312,17.7001,17.725,394800.0
2013-08-28 14:00:00,28.46,28.49,28.46,28.48,361600.0,17.725,17.7437,17.725,17.7374,361600.0
2013-08-28 14:05:00,28.48,28.48,28.45,28.46,349900.0,17.7374,17.7374,17.7188,17.725,349900.0
2013-08-28 14:10:00,28.46,28.47,28.44,28.44,609500.0,17.725,17.7312,17.7125,17.7125,609500.0
2013-08-28 14:15:00,28.44,28.44,28.39,28.39,236200.0,17.7125,17.7125,17.6814,17.6814,236200.0
2013-08-28 14:20:00,28.39,28.42,28.39,28.4,190800.0,17.6814,17.7001,17.6814,17.6876,190800.0
2013-08-28 14:25:00,28.4,28.41,28.39,28.4,187000.0,17.6876,17.6939,17.6814,17.6876,187000.0
2013-08-28 14:30:00,28.39,28.4,28.36,28.37,169400.0,17.6814,17.6876,17.6627,17.6689,169400.0
2013-08-28 14:35:00,28.37,28.37,28.34,28.36,272500.0,17.6689,17.6689,17.6503,17.6627,272500.0
2013-08-28 14:40:00,28.35,28.38,28.33,28.33,191200.0,17.6565,17.6752,17.644,17.644,191200.0
2013-08-28 14:45:00,28.33,28.34,28.31,28.33,214600.0,17.644,17.6503,17.6316,17.644,214600.0
2013-08-28 14:50:00,28.33,28.33,28.3,28.3,96700.0,17.644,17.644,17.6253,17.6253,96700.0
2013-08-28 14:55:00,28.3,28.31,28.27,28.28,214100.0,17.6253,17.6316,17.6067,17.6129,214100.0
2013-08-28 15:00:00,28.27,28.3,28.27,28.29,151000.0,17.6067,17.6253,17.6067,17.6191,151000.0
2013-08-28 15:05:00,28.3,28.34,28.29,28.33,223500.0,17.6253,17.6503,17.6191,17.644,223500.0
2013-08-28 15:10:00,28.34,28.35,28.31,28.31,251700.0,17.6503,17.6565,17.6316,17.6316,251700.0
2013-08-28 15:15:00,28.32,28.33,28.29,28.3,237400.0,17.6378,17.644,17.6191,17.6253,237400.0
2013-08-28 15:20:00,28.3,28.33,28.29,28.33,230400.0,17.6253,17.644,17.6191,17.644,230400.0
2013-08-28 15:25:00,28.32,28.33,28.31,28.32,158300.0,17.6378,17.644,17.6316,17.6378,158300.0
2013-08-28 15:30:00,28.32,28.34,28.31,28.34,139500.0,17.6378,17.6503,17.6316,17.6503,139500.0
2013-08-28 15:35:00,28.34,28.35,28.29,28.29,379900.0,17.6503,17.6565,17.6191,17.6191,379900.0
2013-08-28 15:40:00,28.29,28.3,28.28,28.29,225700.0,17.6191,17.6253,17.6129,17.6191,225700.0
2013-08-28 15:45:00,28.28,28.29,28.23,28.25,444100.0,17.6129,17.6191,17.5817,17.5942,444100.0
2013-08-28 15:50:00,28.25,28.27,28.24,28.25,251400.0,17.5942,17.6067,17.588,17.5942,251400.0
2013-08-28 15:55:00,28.24,28.25,28.21,28.22,1252800.0,17.588,17.5942,17.5693,17.5755,1252800.0
2013-08-29 09:30:00,28.12,28.23,28.07,28.21,939600.0,17.5132,17.5817,17.4821,17.5693,939600.0
2013-08-29 09:35:00,28.21,28.21,28.15,28.15,395700.0,17.5693,17.5693,17.5319,17.5319,395700.0
2013-08-29 09:40:00,28.15,28.22,28.14,28.19,384900.0,17.5319,17.5755,17.5257,17.5568,384900.0
2013-08-29 09:45:00,28.19,28.21,28.16,28.18,272900.0,17.5568,17.5693,17.5382,17.5506,272900.0
2013-08-29 09:50:00,28.18,28.25,28.18,28.23,251300.0,17.5506,17.5942,17.5506,17.5817,251300.0
2013-08-29 09:55:00,28.24,28.26,28.22,28.24,368700.0,17.588,17.6004,17.5755,17.588,368700.0
2013-08-29 10:00:00,28.24,28.26,28.23,28.25,211100.0,17.588,17.6004,17.5817,17.5942,211100.0
2013-08-29 10:05:00,28.24,28.26,28.2,28.21,309200.0,17.588,17.6004,17.5631,17.5693,309200.0
2013-08-29 10:10:00,28.22,28.25,28.21,28.24,235200.0,17.5755,17.5942,17.5693,17.588,235200.0
2013-08-29 10:15:00,28.24,28.31,28.24,28.29,245300.0,17.588,17.6316,17.588,17.6191,245300.0
2013-08-29 10:20:00,28.29,28.31,28.24,28.27,309200.0,17.6191,17.6316,17.588,17.6067,309200.0
2013-08-29 10:25:00,28.27,28.27,28.22,28.24,167300.0,17.6067,17.6067,17.5755,17.588,167300.0
2013-08-29 10:30:00,28.24,28.27,28.21,28.26,478900.0,17.588,17.6067,17.5693,17.6004,478900.0
2013-08-29 10:35:00,28.26,28.33,28.25,28.33,255200.0,17.6004,17.644,17.5942,17.644,255200.0
2013-08-29 10:40:00,28.33,28.36,28.29,28.36,321300.0,17.644,17.6627,17.6191,17.6627,321300.0
2013-08-29 10:45:00,28.36,28.41,28.32,28.41,661900.0,17.6627,17.6939,17.6378,17.6939,661900.0
2013-08-29 10:50:00,28.41,28.42,28.39,28.42,275300.0,17.6939,17.7001,17.6814,17.7001,275300.0
2013-08-29 10:55:00,28.42,28.42,28.36,28.41,298100.0,17.7001,17.7001,17.6627,17.6939,298100.0
2013-08-29 11:00:00,28.41,28.42,28.39,28.41,163400.0,17.6939,17.7001,17.6814,17.6939,163400.0
2013-08-29 11:05:00,28.4,28.42,28.38,28.39,259500.0,17.6876,17.7001,17.6752,17.6814,259500.0
2013-08-29 11:10:00,28.39,28.42,28.39,28.42,187900.0,17.6814,17.7001,17.6814,17.7001,187900.0
2013-08-29 11:15:00,28.42,28.42,28.39,28.41,103400.0,17.7001,17.7001,17.6814,17.6939,103400.0
2013-08-29 11:20:00,28.41,28.42,28.41,28.41,67400.0,17.6939,17.7001,17.6939,17.6939,67400.0
2013-08-29 11:25:00,28.42,28.42,28.41,28.42,106300.0,17.7001,17.7001,17.6939,17.7001,106300.0
2013-08-29 11:30:00,28.41,28.43,28.4,28.43,420800.0,17.6939,17.7063,17.6876,17.7063,420800.0
2013-08-29 11:35:00,28.43,28.44,28.42,28.43,627600.0,17.7063,17.7125,17.7001,17.7063,627600.0
2013-08-29 11:40:00,28.43,28.44,28.4,28.41,169600.0,17.7063,17.7125,17.6876,17.6939,169600.0
2013-08-29 11:45:00,28.41,28.43,28.39,28.43,270000.0,17.6939,17.7063,17.6814,17.7063,270000.0
2013-08-29 11:50:00,28.42,28.45,28.42,28.44,119600.0,17.7001,17.7188,17.7001,17.7125,119600.0
2013-08-29 11:55:00,28.44,28.48,28.44,28.46,220400.0,17.7125,17.7374,17.7125,17.725,220400.0
2013-08-29 12:00:00,28.46,28.47,28.43,28.43,173000.0,17.725,17.7312,17.7063,17.7063,173000.0
2013-08-29 12:05:00,28.43,28.43,28.39,28.39,141300.0,17.7063,17.7063,17.6814,17.6814,141300.0
2013-08-29 12:10:00,28.4,28.4,28.38,28.39,76700.0,17.6876,17.6876,17.6752,17.6814,76700.0
2013-08-29 12:15:00,28.38,28.39,28.35,28.36,115800.0,17.6752,17.6814,17.6565,17.6627,115800.0
2013-08-29 12:20:00,28.35,28.36,28.34,28.35,123400.0,17.6565,17.6627,17.6503,17.6565,123400.0
2013-08-29 12:25:00,28.35,28.36,28.33,28.33,131400.0,17.6565,17.6627,17.644,17.644,131400.0
2013-08-29 12:30:00,28.34,28.34,28.3,28.3,193400.0,17.6503,17.6503,17.6253,17.6253,193400.0
2013-08-29 12:35:00,28.31,28.31,28.29,28.3,135900.0,17.6316,17.6316,17.6191,17.6253,135900.0
2013-08-29 12:40:00,28.3,28.3,28.27,28.28,78400.0,17.6253,17.6253,17.6067,17.6129,78400.0
2013-08-29 12:45:00,28.28,28.31,28.27,28.3,139400.0,17.6129,17.6316,17.6067,17.6253,139400.0
2013-08-29 12:50:00,28.31,28.31,28.29,28.3,75100.0,17.6316,17.6316,17.6191,17.6253,75100.0
2013-08-29 12:55:00,28.3,28.31,28.29,28.3,61600.0,17.6253,17.6316,17.6191,17.6253,61600.0
2013-08-29 13:00:00,28.3,28.3,28.27,28.29,122500.0,17.6253,17.6253,17.6067,17.6191,122500.0
2013-08-29 13:05:00,28.29,28.31,28.28,28.31,130500.0,17.6191,17.6316,17.6129,17.6316,130500.0
2013-08-29 13:10:00,28.31,28.32,28.29,28.3,148600.0,17.6316,17.6378,17.6191,17.6253,148600.0
2013-08-29 13:15:00,28.3,28.3,28.27,28.27,81000.0,17.6253,17.6253,17.6067,17.6067,81000.0
2013-08-29 13:20:00,28.27,28.28,28.22,28.22,277900.0,17.6067,17.6129,17.5755,17.5755,277900.0
2013-08-29 13:25:00,28.23,28.23,28.21,28.23,207000.0,17.5817,17.5817,17.5693,17.5817,207000.0
2013-08-29 13:30:00,28.23,28.23,28.19,28.2,157400.0,17.5817,17.5817,17.5568,17.5631,157400.0
2013-08-29 13:35:00,28.19,28.2,28.17,28.18,359100.0,17.5568,17.5631,17.5444,17.5506,359100.0
2013-08-29 13:40:00,28.18,28.19,28.16,28.16,194900.0,17.5506,17.5568,17.5382,17.5382,194900.0
2013-08-29 13:45:00,28.17,28.17,28.16,28.16,78300.0,17.5444,17.5444,17.5382,17.5382,78300.0
2013-08-29 13:50:00,28.16,28.18,28.15,28.16,292600.0,17.5382,17.5506,17.5319,17.5382,292600.0
2013-08-29 13:55:00,28.16,28.18,28.16,28.17,177500.0,17.5382,17.5506,17.5382,17.5444,177500.0
2013-08-29 14:00:00,28.16,28.19,28.15,28.19,174500.0,17.5382,17.5568,17.5319,17.5568,174500.0
2013-08-29 14:05:00,28.19,28.2,28.17,28.2,180700.0,17.5568,17.5631,17.5444,17.5631,180700.0
2013-08-29 14:10:00,28.2,28.2,28.18,28.2,177000.0,17.5631,17.5631,17.5506,17.5631,177000.0
2013-08-29 14:15:00,28.2,28.2,28.18,28.18,133200.0,17.5631,17.5631,17.5506,17.5506,133200.0
2013-08-29 14:20:00,28.19,28.22,28.18,28.22,220700.0,17.5568,17.5755,17.5506,17.5755,220700.0
2013-08-29 14:25:00,28.21,28.23,28.2,28.2,177200.0,17.5693,17.5817,17.5631,17.5631,177200.0
2013-08-29 14:30:00,28.2,28.21,28.2,28.2,79000.0,17.5631,17.5693,17.5631,17.5631,79000.0
2013-08-29 14:35:00,28.21,28.22,28.2,28.2,203300.0,17.5693,17.5755,17.5631,17.5631,203300.0
2013-08-29 14:40:00,28.2,28.21,28.2,28.21,57700.0,17.5631,17.5693,17.5631,17.5693,57700.0
2013-08-29 14:45:00,28.21,28.21,28.2,28.21,113100.0,17.5693,17.5693,17.5631,17.5693,113100.0
2013-08-29 14:50:00,28.21,28.21,28.19,28.2,265900.0,17.5693,17.5693,17.5568,17.5631,265900.0
2013-08-29 14:55:00,28.2,28.2,28.19,28.2,60600.0,17.5631,17.5631,17.5568,17.5631,60600.0
2013-08-29 15:00:00,28.2,28.2,28.15,28.15,233100.0,17.5631,17.5631,17.5319,17.5319,233100.0
2013-08-29 15:05:00,28.16,28.16,28.14,28.15,281900.0,17.5382,17.5382,17.5257,17.5319,281900.0
2013-08-29 15:10:00,28.15,28.16,28.15,28.15,120500.0,17.5319,17.5382,17.5319,17.5319,120500.0
2013-08-29 15:15:00,28.16,28.16,28.14,28.14,361600.0,17.5382,17.5382,17.5257,17.5257,361600.0
2013-08-29 15:20:00,28.14,28.15,28.14,28.15,327400.0,17.5257,17.5319,17.5257,17.5319,327400.0
2013-08-29 15:25:00,28.14,28.17,28.14,28.17,747500.0,17.5257,17.5444,17.5257,17.5444,747500.0
2013-08-29 15:30:00,28.16,28.17,28.11,28.12,599200.0,17.5382,17.5444,17.507,17.5132,599200.0
2013-08-29 15:35:00,28.12,28.14,28.11,28.11,469900.0,17.5132,17.5257,17.507,17.507,469900.0
2013-08-29 15:40:00,28.11,28.15,28.1,28.14,452600.0,17.507,17.5319,17.5008,17.5257,452600.0
2013-08-29 15:45:00,28.14,28.17,28.13,28.16,426700.0,17.5257,17.5444,17.5195,17.5382,426700.0
2013-08-29 15:50:00,28.15,28.16,28.12,28.12,266700.0,17.5319,17.5382,17.5132,17.5132,266700.0
2013-08-29 15:55:00,28.13,28.13,28.09,28.11,908500.0,17.5195,17.5195,17.4946,17.507,908500.0
2013-08-30 09:30:00,28.05,28.11,28.01,28.04,500500.0,17.4696,17.507,17.4447,17.4634,500500.0
2013-08-30 09:35:00,28.04,28.11,28.04,28.1,487400.0,17.4634,17.507,17.4634,17.5008,487400.0
2013-08-30 09:40:00,28.1,28.18,28.09,28.14,566500.0,17.5008,17.5506,17.4946,17.5257,566500.0
2013-08-30 09:45:00,28.14,28.19,28.1,28.1,257400.0,17.5257,17.5568,17.5008,17.5008,257400.0
2013-08-30 09:50:00,28.11,28.19,28.11,28.19,574600.0,17.507,17.5568,17.507,17.5568,574600.0
2013-08-30 09:55:00,28.19,28.2,28.13,28.19,451700.0,17.5568,17.5631,17.5195,17.5568,451700.0
2013-08-30 10:00:00,28.19,28.19,28.13,28.14,255100.0,17.5568,17.5568,17.5195,17.5257,255100.0
2013-08-30 10:05:00,28.14,28.17,28.12,28.14,494700.0,17.5257,17.5444,17.5132,17.5257,494700.0
2013-08-30 10:10:00,28.15,28.17,28.13,28.17,606800.0,17.5319,17.5444,17.5195,17.5444,606800.0
2013-08-30 10:15:00,28.17,28.22,28.15,28.22,195300.0,17.5444,17.5755,17.5319,17.5755,195300.0
2013-08-30 10:20:00,28.22,28.25,28.21,28.24,189700.0,17.5755,17.5942,17.5693,17.588,189700.0
2013-08-30 10:25:00,28.24,28.27,28.22,28.27,172200.0,17.588,17.6067,17.5755,17.6067,172200.0
2013-08-30 10:30:00,28.26,28.32,28.26,28.3,260400.0,17.6004,17.6378,17.6004,17.6253,260400.0
2013-08-30 10:35:00,28.31,28.31,28.26,28.27,233100.0,17.6316,17.6316,17.6004,17.6067,233100.0
2013-08-30 10:40:00,28.27,28.27,28.2,28.25,810300.0,17.6067,17.6067,17.5631,17.5942,810300.0
2013-08-30 10:45:00,28.24,28.26,28.22,28.26,313300.0,17.588,17.6004,17.5755,17.6004,313300.0
2013-08-30 10:50:00,28.26,28.27,28.22,28.25,379800.0,17.6004,17.6067,17.5755,17.5942,379800.0
2013-08-30 10:55:00,28.25,28.27,28.24,28.24,248600.0,17.5942,17.6067,17.588,17.588,248600.0
2013-08-30 11:00:00,28.25,28.31,28.24,28.3,384500.0,17.5942,17.6316,17.588,17.6253,384500.0
2013-08-30 11:05:00,28.31,28.33,28.27,28.29,310200.0,17.6316,17.644,17.6067,17.6191,310200.0
2013-08-30 11:10:00,28.29,28.34,28.28,28.34,394800.0,17.6191,17.6503,17.6129,17.6503,394800.0
2013-08-30 11:15:00,28.33,28.4,28.33,28.39,350500.0,17.644,17.6876,17.644,17.6814,350500.0
2013-08-30 11:20:00,28.39,28.4,28.36,28.36,213700.0,17.6814,17.6876,17.6627,17.6627,213700.0
2013-08-30 11:25:00,28.36,28.37,28.3,28.3,212800.0,17.6627,17.6689,17.6253,17.6253,212800.0
2013-08-30 11:30:00,28.3,28.3,28.26,28.26,218300.0,17.6253,17.6253,17.6004,17.6004,218300.0
2013-08-30 11:35:00,28.26,28.28,28.25,28.26,155700.0,17.6004,17.6129,17.5942,17.6004,155700.0
2013-08-30 11:40:00,28.26,28.3,28.25,28.28,526000.0,17.6004,17.6253,17.5942,17.6129,526000.0
2013-08-30 11:45:00,28.27,28.31,28.27,28.3,256400.0,17.6067,17.6316,17.6067,17.6253,256400.0
2013-08-30 11:50:00,28.3,28.33,28.3,28.33,92200.0,17.6253,17.644,17.6253,17.644,92200.0
2013-08-30 11:55:00,28.33,28.33,28.3,28.32,200400.0,17.644,17.644,17.6253,17.6378,200400.0
2013-08-30 12:00:00,28.32,28.36,28.32,28.34,120600.0,17.6378,17.6627,17.6378,17.6503,120600.0
2013-08-30 12:05:00,28.35,28.36,28.34,28.36,108400.0,17.6565,17.6627,17.6503,17.6627,108400.0
2013-08-30 12:10:00,28.35,28.37,28.32,28.32,91000.0,17.6565,17.6689,17.6378,17.6378,91000.0
2013-08-30 12:15:00,28.33,28.34,28.31,28.31,152300.0,17.644,17.6503,17.6316,17.6316,152300.0
2013-08-30 12:20:00,28.31,28.32,28.29,28.3,161200.0,17.6316,17.6378,17.6191,17.6253,161200.0
2013-08-30 12:25:00,28.3,28.31,28.29,28.3,108600.0,17.6253,17.6316,17.6191,17.6253,108600.0
2013-08-30 12:30:00,28.3,28.31,28.29,28.29,64500.0,17.6253,17.6316,17.6191,17.6191,64500.0
2013-08-30 12:35:00,28.29,28.3,28.26,28.26,131700.0,17.6191,17.6253,17.6004,17.6004,131700.0
2013-08-30 12:40:00,28.26,28.27,28.24,28.25,287000.0,17.6004,17.6067,17.588,17.5942,287000.0
2013-08-30 12:45:00,28.25,28.28,28.25,28.27,180100.0,17.5942,17.6129,17.5942,17.6067,180100.0
2013-08-30 12:50:00,28.26,28.28,28.25,28.26,78400.0,17.6004,17.6129,17.5942,17.6004,78400.0
2013-08-30 12:55:00,28.26,28.27,28.25,28.26,115100.0,17.6004,17.6067,17.5942,17.6004,115100.0
2013-08-30 13:00:00,28.26,28.27,28.21,28.24,565500.0,17.6004,17.6067,17.5693,17.588,565500.0
2013-08-30 13:05:00,28.24,28.24,28.2,28.2,221800.0,17.588,17.588,17.5631,17.5631,221800.0
2013-08-30 13:10:00,28.2,28.25,28.2,28.25,363400.0,17.5631,17.5942,17.5631,17.5942,363400.0
2013-08-30 13:15:00,28.25,28.33,28.25,28.3,301700.0,17.5942,17.644,17.5942,17.6253,301700.0
2013-08-30 13:20:00,28.31,28.31,28.25,28.25,91400.0,17.6316,17.6316,17.5942,17.5942,91400.0
2013-08-30 13:25:00,28.25,28.3,28.25,28.28,354900.0,17.5942,17.6253,17.5942,17.6129,354900.0
2013-08-30 13:30:00,28.28,28.29,28.27,28.28,106400.0,17.6129,17.6191,17.6067,17.6129,106400.0
2013-08-30 13:35:00,28.27,28.28,28.27,28.27,107400.0,17.6067,17.6129,17.6067,17.6067,107400.0
2013-08-30 13:40:00,28.27,28.28,28.24,28.25,154100.0,17.6067,17.6129,17.588,17.5942,154100.0
2013-08-30 13:45:00,28.24,28.25,28.22,28.22,286700.0,17.588,17.5942,17.5755,17.5755,286700.0
2013-08-30 13:50:00,28.22,28.26,28.22,28.24,121700.0,17.5755,17.6004,17.5755,17.588,121700.0
2013-08-30 13:55:00,28.24,28.25,28.21,28.21,115400.0,17.588,17.5942,17.5693,17.5693,115400.0
2013-08-30 14:00:00,28.21,28.23,28.19,28.2,136800.0,17.5693,17.5817,17.5568,17.5631,136800.0
2013-08-30 14:05:00,28.2,28.21,28.16,28.17,224400.0,17.5631,17.5693,17.5382,17.5444,224400.0
2013-08-30 14:10:00,28.18,28.18,28.16,28.16,131400.0,17.5506,17.5506,17.5382,17.5382,131400.0
2013-08-30 14:15:00,28.17,28.21,28.16,28.2,133400.0,17.5444,17.5693,17.5382,17.5631,133400.0
2013-08-30 14:20:00,28.2,28.21,28.19,28.2,223600.0,17.5631,17.5693,17.5568,17.5631,223600.0
2013-08-30 14:25:00,28.2,28.21,28.17,28.17,144800.0,17.5631,17.5693,17.5444,17.5444,144800.0
2013-08-30 14:30:00,28.17,28.24,28.17,28.24,160400.0,17.5444,17.588,17.5444,17.588,160400.0
2013-08-30 14:35:00,28.25,28.26,28.23,28.26,141900.0,17.5942,17.6004,17.5817,17.6004,141900.0
2013-08-30 14:40:00,28.26,28.26,28.24,28.24,130600.0,17.6004,17.6004,17.588,17.588,130600.0
2013-08-30 14:45:00,28.25,28.26,28.25,28.25,69700.0,17.5942,17.6004,17.5942,17.5942,69700.0
2013-08-30 14:50:00,28.26,28.3,28.25,28.25,516000.0,17.6004,17.6253,17.5942,17.5942,516000.0
2013-08-30 14:55:00,28.25,28.27,28.24,28.26,213800.0,17.5942,17.6067,17.588,17.6004,213800.0
2013-08-30 15:00:00,28.26,28.27,28.23,28.27,273200.0,17.6004,17.6067,17.5817,17.6067,273200.0
2013-08-30 15:05:00,28.26,28.28,28.25,28.27,302900.0,17.6004,17.6129,17.5942,17.6067,302900.0
2013-08-30 15:10:00,28.27,28.28,28.25,28.28,123800.0,17.6067,17.6129,17.5942,17.6129,123800.0
2013-08-30 15:15:00,28.28,28.3,28.27,28.27,214900.0,17.6129,17.6253,17.6067,17.6067,214900.0
2013-08-30 15:20:00,28.27,28.28,28.25,28.25,173400.0,17.6067,17.6129,17.5942,17.5942,173400.0
2013-08-30 15:25:00,28.25,28.27,28.24,28.27,281200.0,17.5942,17.6067,17.588,17.6067,281200.0
2013-08-30 15:30:00,28.27,28.27,28.23,28.23,313400.0,17.6067,17.6067,17.5817,17.5817,313400.0
2013-08-30 15:35:00,28.23,28.24,28.18,28.2,745400.0,17.5817,17.588,17.5506,17.5631,745400.0
2013-08-30 15:40:00,28.19,28.2,28.14,28.14,276900.0,17.5568,17.5631,17.5257,17.5257,276900.0
2013-08-30 15:45:00,28.14,28.16,28.12,28.15,1065700.0,17.5257,17.5382,17.5132,17.5319,1065700.0
2013-08-30 15:50:00,28.15,28.16,28.06,28.08,733700.0,17.5319,17.5382,17.4759,17.4883,733700.0
2013-08-30 15:55:00,28.08,28.22,28.07,28.2,2151300.0,17.4883,17.5755,17.4821,17.5631,2151300.0
2013-09-03 09:30:00,28.35,28.45,28.33,28.35,834200.0,17.6565,17.7188,17.644,17.6565,834200.0
2013-09-03 09:35:00,28.34,28.37,28.3,28.31,296700.0,17.6503,17.6689,17.6253,17.6316,296700.0
2013-09-03 09:40:00,28.31,28.33,28.22,28.26,392300.0,17.6316,17.644,17.5755,17.6004,392300.0
2013-09-03 09:45:00,28.25,28.29,28.24,28.26,567400.0,17.5942,17.6191,17.588,17.6004,567400.0
2013-09-03 09:50:00,28.27,28.28,28.22,28.22,224300.0,17.6067,17.6129,17.5755,17.5755,224300.0
2013-09-03 09:55:00,28.22,28.26,28.22,28.24,279900.0,17.5755,17.6004,17.5755,17.588,279900.0
2013-09-03 10:00:00,28.24,28.25,28.18,28.19,408300.0,17.588,17.5942,17.5506,17.5568,408300.0
2013-09-03 10:05:00,28.19,28.22,28.17,28.21,389900.0,17.5568,17.5755,17.5444,17.5693,389900.0
2013-09-03 10:10:00,28.21,28.25,28.21,28.25,310000.0,17.5693,17.5942,17.5693,17.5942,310000.0
2013-09-03 10:15:00,28.25,28.25,28.21,28.25,277900.0,17.5942,17.5942,17.5693,17.5942,277900.0
2013-09-03 10:20:00,28.25,28.25,28.19,28.23,258500.0,17.5942,17.5942,17.5568,17.5817,258500.0
2013-09-03 10:25:00,28.23,28.25,28.22,28.24,220500.0,17.5817,17.5942,17.5755,17.588,220500.0
2013-09-03 10:30:00,28.24,28.25,28.21,28.22,370800.0,17.588,17.5942,17.5693,17.5755,370800.0
2013-09-03 10:35:00,28.22,28.23,28.19,28.2,217100.0,17.5755,17.5817,17.5568,17.5631,217100.0
2013-09-03 10:40:00,28.21,28.21,28.18,28.19,202900.0,17.5693,17.5693,17.5506,17.5568,202900.0
2013-09-03 10:45:00,28.19,28.21,28.16,28.16,237800.0,17.5568,17.5693,17.5382,17.5382,237800.0
2013-09-03 10:50:00,28.16,28.17,28.09,28.09,372400.0,17.5382,17.5444,17.4946,17.4946,372400.0
2013-09-03 10:55:00,28.09,28.1,28.08,28.1,282900.0,17.4946,17.5008,17.4883,17.5008,282900.0
2013-09-03 11:00:00,28.1,28.14,28.09,28.14,248400.0,17.5008,17.5257,17.4946,17.5257,248400.0
2013-09-03 11:05:00,28.14,28.14,28.11,28.12,205300.0,17.5257,17.5257,17.507,17.5132,205300.0
2013-09-03 11:10:00,28.13,28.13,28.11,28.11,241100.0,17.5195,17.5195,17.507,17.507,241100.0
2013-09-03 11:15:00,28.12,28.12,28.05,28.05,325000.0,17.5132,17.5132,17.4696,17.4696,325000.0
2013-09-03 11:20:00,28.05,28.05,27.98,28.0,659100.0,17.4696,17.4696,17.426,17.4385,659100.0
2013-09-03 11:25:00,28.0,28.03,27.99,28.0,394300.0,17.4385,17.4572,17.4323,17.4385,394300.0
2013-09-03 11:30:00,28.01,28.01,27.94,27.96,368700.0,17.4447,17.4447,17.4011,17.4136,368700.0
2013-09-03 11:35:00,27.96,27.97,27.93,27.96,266200.0,17.4136,17.4198,17.3949,17.4136,266200.0
2013-09-03 11:40:00,27.96,28.0,27.96,27.98,217600.0,17.4136,17.4385,17.4136,17.426,217600.0
2013-09-03 11:45:00,27.98,27.99,27.94,27.99,335700.0,17.426,17.4323,17.4011,17.4323,335700.0
2013-09-03 11:50:00,27.99,28.01,27.98,28.0,247700.0,17.4323,17.4447,17.426,17.4385,247700.0
2013-09-03 11:55:00,28.0,28.01,27.96,27.99,237900.0,17.4385,17.4447,17.4136,17.4323,237900.0
2013-09-03 12:00:00,27.99,28.0,27.97,27.97,154900.0,17.4323,17.4385,17.4198,17.4198,154900.0
2013-09-03 12:05:00,27.97,27.99,27.96,27.98,163000.0,17.4198,17.4323,17.4136,17.426,163000.0
2013-09-03 12:10:00,27.98,28.0,27.95,27.96,274600.0,17.426,17.4385,17.4074,17.4136,274600.0
2013-09-03 12:15:00,27.96,27.97,27.95,27.95,168200.0,17.4136,17.4198,17.4074,17.4074,168200.0
2013-09-03 12:20:00,27.95,27.98,27.95,27.97,116300.0,17.4074,17.426,17.4074,17.4198,116300.0
2013-09-03 12:25:00,27.98,27.98,27.96,27.97,126200.0,17.426,17.426,17.4136,17.4198,126200.0
2013-09-03 12:30:00,27.98,27.99,27.96,27.99,263000.0,17.426,17.4323,17.4136,17.4323,263000.0
2013-09-03 12:35:00,27.99,28.0,27.98,27.99,83500.0,17.4323,17.4385,17.426,17.4323,83500.0
2013-09-03 12:40:00,28.0,28.0,27.95,27.97,214900.0,17.4385,17.4385,17.4074,17.4198,214900.0
2013-09-03 12:45:00,27.98,27.98,27.91,27.92,318500.0,17.426,17.426,17.3825,17.3887,318500.0
2013-09-03 12:50:00,27.92,27.93,27.92,27.92,103600.0,17.3887,17.3949,17.3887,17.3887,103600.0
2013-09-03 12:55:00,27.92,27.93,27.9,27.91,175000.0,17.3887,17.3949,17.3762,17.3825,175000.0
2013-09-03 13:00:00,27.92,27.93,27.9,27.91,310500.0,17.3887,17.3949,17.3762,17.3825,310500.0
2013-09-03 13:05:00,27.9,27.94,27.9,27.93,192200.0,17.3762,17.4011,17.3762,17.3949,192200.0
2013-09-03 13:10:00,27.93,27.94,27.93,27.94,130000.0,17.3949,17.4011,17.3949,17.4011,130000.0
2013-09-03 13:15:00,27.94,27.94,27.89,27.89,239300.0,17.4011,17.4011,17.37,17.37,239300.0
2013-09-03 13:20:00,27.89,27.91,27.88,27.88,425700.0,17.37,17.3825,17.3638,17.3638,425700.0
2013-09-03 13:25:00,27.88,27.89,27.86,27.89,269300.0,17.3638,17.37,17.3513,17.37,269300.0
2013-09-03 13:30:00,27.89,27.91,27.88,27.91,184400.0,17.37,17.3825,17.3638,17.3825,184400.0
2013-09-03 13:35:00,27.9,27.93,27.89,27.92,275300.0,17.3762,17.3949,17.37,17.3887,275300.0
2013-09-03 13:40:00,27.92,27.96,27.91,27.95,183800.0,17.3887,17.4136,17.3825,17.4074,183800.0
2013-09-03 13:45:00,27.95,27.96,27.91,27.92,294100.0,17.4074,17.4136,17.3825,17.3887,294100.0
2013-09-03 13:50:00,27.91,27.94,27.91,27.92,224000.0,17.3825,17.4011,17.3825,17.3887,224000.0
2013-09-03 13:55:00,27.93,27.93,27.9,27.91,170000.0,17.3949,17.3949,17.3762,17.3825,170000.0
2013-09-03 14:00:00,27.91,27.93,27.9,27.91,249400.0,17.3825,17.3949,17.3762,17.3825,249400.0
2013-09-03 14:05:00,27.92,27.92,27.89,27.91,195700.0,17.3887,17.3887,17.37,17.3825,195700.0
2013-09-03 14:10:00,27.91,27.97,27.91,27.96,156100.0,17.3825,17.4198,17.3825,17.4136,156100.0
2013-09-03 14:15:00,27.97,27.98,27.95,27.97,130200.0,17.4198,17.426,17.4074,17.4198,130200.0
2013-09-03 14:20:00,27.96,27.97,27.92,27.95,252400.0,17.4136,17.4198,17.3887,17.4074,252400.0
2013-09-03 14:25:00,27.95,27.95,27.9,27.94,215400.0,17.4074,17.4074,17.3762,17.4011,215400.0
2013-09-03 14:30:00,27.94,27.96,27.94,27.95,310100.0,17.4011,17.4136,17.4011,17.4074,310100.0
2013-09-03 14:35:00,27.94,27.97,27.93,27.96,221800.0,17.4011,17.4198,17.3949,17.4136,221800.0
2013-09-03 14:40:00,27.96,27.97,27.94,27.94,104200.0,17.4136,17.4198,17.4011,17.4011,104200.0
2013-09-03 14:45:00,27.95,27.98,27.94,27.95,188600.0,17.4074,17.426,17.4011,17.4074,188600.0
2013-09-03 14:50:00,27.95,27.96,27.92,27.94,254400.0,17.4074,17.4136,17.3887,17.4011,254400.0
2013-09-03 14:55:00,27.95,27.95,27.92,27.93,194800.0,17.4074,17.4074,17.3887,17.3949,194800.0
2013-09-03 15:00:00,27.93,27.98,27.93,27.97,317900.0,17.3949,17.426,17.3949,17.4198,317900.0
2013-09-03 15:05:00,27.97,28.0,27.96,27.98,302600.0,17.4198,17.4385,17.4136,17.426,302600.0
2013-09-03 15:10:00,27.98,28.0,27.97,27.99,156500.0,17.426,17.4385,17.4198,17.4323,156500.0
2013-09-03 15:15:00,28.0,28.04,27.99,28.02,291800.0,17.4385,17.4634,17.4323,17.451,291800.0
2013-09-03 15:20:00,28.02,28.03,27.99,28.0,186800.0,17.451,17.4572,17.4323,17.4385,186800.0
2013-09-03 15:25:00,27.99,28.04,27.99,28.04,201300.0,17.4323,17.4634,17.4323,17.4634,201300.0
2013-09-03 15:30:00,28.04,28.04,28.0,28.01,284200.0,17.4634,17.4634,17.4385,17.4447,284200.0
2013-09-03 15:35:00,28.01,28.03,28.0,28.01,361600.0,17.4447,17.4572,17.4385,17.4447,361600.0
2013-09-03 15:40:00,28.02,28.05,28.0,28.04,407100.0,17.451,17.4696,17.4385,17.4634,407100.0
2013-09-03 15:45:00,28.05,28.05,27.98,27.98,451400.0,17.4696,17.4696,17.426,17.426,451400.0
2013-09-03 15:50:00,27.99,28.02,27.99,28.02,323500.0,17.4323,17.451,17.4323,17.451,323500.0
2013-09-03 15:55:00,28.01,28.02,27.97,28.0,928200.0,17.4447,17.451,17.4198,17.4385,928200.0
2013-09-04 09:30:00,28.18,28.19,28.13,28.16,920500.0,17.5506,17.5568,17.5195,17.5382,920500.0
2013-09-04 09:35:00,28.16,28.17,28.07,28.16,531100.0,17.5382,17.5444,17.4821,17.5382,531100.0
2013-09-04 09:40:00,28.16,28.23,28.15,28.22,426300.0,17.5382,17.5817,17.5319,17.5755,426300.0
2013-09-04 09:45:00,28.22,28.23,28.17,28.19,323000.0,17.5755,17.5817,17.5444,17.5568,323000.0
2013-09-04 09:50:00,28.19,28.27,28.19,28.27,242800.0,17.5568,17.6067,17.5568,17.6067,242800.0
2013-09-04 09:55:00,28.26,28.28,28.24,28.25,362700.0,17.6004,17.6129,17.588,17.5942,362700.0
2013-09-04 10:00:00,28.26,28.26,28.24,28.24,316200.0,17.6004,17.6004,17.588,17.588,316200.0
2013-09-04 10:05:00,28.24,28.32,28.24,28.32,246700.0,17.588,17.6378,17.588,17.6378,246700.0
2013-09-04 10:10:00,28.33,28.34,28.29,28.3,423700.0,17.644,17.6503,17.6191,17.6253,423700.0
2013-09-04 10:15:00,28.3,28.32,28.28,28.3,283400.0,17.6253,17.6378,17.6129,17.6253,283400.0
2013-09-04 10:20:00,28.3,28.32,28.27,28.27,363000.0,17.6253,17.6378,17.6067,17.6067,363000.0
2013-09-04 10:25:00,28.27,28.29,28.24,28.27,302900.0,17.6067,17.6191,17.588,17.6067,302900.0
2013-09-04 10:30:00,28.28,28.28,28.24,28.24,350400.0,17.6129,17.6129,17.588,17.588,350400.0
2013-09-04 10:35:00,28.24,28.29,28.24,28.26,648500.0,17.588,17.6191,17.588,17.6004,648500.0
2013-09-04 10:40:00,28.26,28.27,28.24,28.24,183000.0,17.6004,17.6067,17.588,17.588,183000.0
2013-09-04 10:45:00,28.24,28.26,28.24,28.25,203200.0,17.588,17.6004,17.588,17.5942,203200.0
2013-09-04 10:50:00,28.25,28.27,28.24,28.26,255000.0,17.5942,17.6067,17.588,17.6004,255000.0
2013-09-04 10:55:00,28.26,28.29,28.23,28.29,247000.0,17.6004,17.6191,17.5817,17.6191,247000.0
2013-09-04 11:00:00,28.29,28.29,28.26,28.28,306100.0,17.6191,17.6191,17.6004,17.6129,306100.0
2013-09-04 11:05:00,28.28,28.29,28.26,28.28,202400.0,17.6129,17.6191,17.6004,17.6129,202400.0
2013-09-04 11:10:00,28.27,28.29,28.25,28.26,234600.0,17.6067,17.6191,17.5942,17.6004,234600.0
2013-09-04 11:15:00,28.26,28.27,28.24,28.26,272500.0,17.6004,17.6067,17.588,17.6004,272500.0
2013-09-04 11:20:00,28.26,28.28,28.24,28.28,167600.0,17.6004,17.6129,17.588,17.6129,167600.0
2013-09-04 11:25:00,28.28,28.32,28.27,28.32,158300.0,17.6129,17.6378,17.6067,17.6378,158300.0
2013-09-04 11:30:00,28.31,28.33,28.3,28.31,262900.0,17.6316,17.644,17.6253,17.6316,262900.0
2013-09-04 11:35:00,28.3,28.31,28.3,28.3,95900.0,17.6253,17.6316,17.6253,17.6253,95900.0
2013-09-04 11:40:00,28.31,28.36,28.3,28.36,206600.0,17.6316,17.6627,17.6253,17.6627,206600.0
2013-09-04 11:45:00,28.36,28.37,28.35,28.37,102400.0,17.6627,17.6689,17.6565,17.6689,102400.0
2013-09-04 11:50:00,28.37,28.43,28.36,28.43,251000.0,17.6689,17.7063,17.6627,17.7063,251000.0
2013-09-04 11:55:00,28.43,28.45,28.42,28.44,228800.0,17.7063,17.7188,17.7001,17.7125,228800.0
2013-09-04 12:00:00,28.45,28.45,28.37,28.37,408200.0,17.7188,17.7188,17.6689,17.6689,408200.0
2013-09-04 12:05:00,28.37,28.38,28.35,28.38,260800.0,17.6689,17.6752,17.6565,17.6752,260800.0
2013-09-04 12:10:00,28.38,28.41,28.37,28.41,118200.0,17.6752,17.6939,17.6689,17.6939,118200.0
2013-09-04 12:15:00,28.4,28.42,28.4,28.42,140800.0,17.6876,17.7001,17.6876,17.7001,140800.0
2013-09-04 12:20:00,28.42,28.42,28.41,28.41,238800.0,17.7001,17.7001,17.6939,17.6939,238800.0
2013-09-04 12:25:00,28.41,28.42,28.41,28.42,112600.0,17.6939,17.7001,17.6939,17.7001,112600.0
2013-09-04 12:30:00,28.42,28.42,28.41,28.42,104400.0,17.7001,17.7001,17.6939,17.7001,104400.0
2013-09-04 12:35:00,28.42,28.46,28.41,28.46,136100.0,17.7001,17.725,17.6939,17.725,136100.0
2013-09-04 12:40:00,28.46,28.46,28.41,28.43,168500.0,17.725,17.725,17.6939,17.7063,168500.0
2013-09-04 12:45:00,28.42,28.47,28.42,28.46,165000.0,17.7001,17.7312,17.7001,17.725,165000.0
2013-09-04 12:50:00,28.46,28.48,28.44,28.45,1113000.0,17.725,17.7374,17.7125,17.7188,1113000.0
2013-09-04 12:55:00,28.44,28.45,28.44,28.45,79300.0,17.7125,17.7188,17.7125,17.7188,79300.0
2013-09-04 13:00:00,28.45,28.47,28.44,28.47,187300.0,17.7188,17.7312,17.7125,17.7312,187300.0
2013-09-04 13:05:00,28.46,28.48,28.46,28.48,131200.0,17.725,17.7374,17.725,17.7374,131200.0
2013-09-04 13:10:00,28.48,28.49,28.47,28.49,99100.0,17.7374,17.7437,17.7312,17.7437,99100.0
2013-09-04 13:15:00,28.49,28.51,28.49,28.51,113000.0,17.7437,17.7561,17.7437,17.7561,113000.0
2013-09-04 13:20:00,28.51,28.53,28.5,28.53,123400.0,17.7561,17.7686,17.7499,17.7686,123400.0
2013-09-04 13:25:00,28.52,28.54,28.48,28.49,284400.0,17.7624,17.7748,17.7374,17.7437,284400.0
2013-09-04 13:30:00,28.49,28.5,28.47,28.49,197200.0,17.7437,17.7499,17.7312,17.7437,197200.0
2013-09-04 13:35:00,28.48,28.49,28.44,28.45,309400.0,17.7374,17.7437,17.7125,17.7188,309400.0
2013-09-04 13:40:00,28.45,28.46,28.42,28.45,574400.0,17.7188,17.725,17.7001,17.7188,574400.0
2013-09-04 13:45:00,28.45,28.45,28.43,28.44,230700.0,17.7188,17.7188,17.7063,17.7125,230700.0
2013-09-04 13:50:00,28.44,28.44,28.41,28.41,128900.0,17.7125,17.7125,17.6939,17.6939,128900.0
2013-09-04 13:55:00,28.41,28.44,28.4,28.42,639100.0,17.6939,17.7125,17.6876,17.7001,639100.0
2013-09-04 14:00:00,28.41,28.42,28.39,28.41,204600.0,17.6939,17.7001,17.6814,17.6939,204600.0
2013-09-04 14:05:00,28.4,28.41,28.37,28.37,233100.0,17.6876,17.6939,17.6689,17.6689,233100.0
2013-09-04 14:10:00,28.38,28.38,28.37,28.38,132200.0,17.6752,17.6752,17.6689,17.6752,132200.0
2013-09-04 14:15:00,28.38,28.39,28.37,28.39,138700.0,17.6752,17.6814,17.6689,17.6814,138700.0
2013-09-04 14:20:00,28.39,28.4,28.38,28.4,174300.0,17.6814,17.6876,17.6752,17.6876,174300.0
2013-09-04 14:25:00,28.4,28.42,28.4,28.42,101200.0,17.6876,17.7001,17.6876,17.7001,101200.0
2013-09-04 14:30:00,28.42,28.42,28.4,28.4,190700.0,17.7001,17.7001,17.6876,17.6876,190700.0
2013-09-04 14:35:00,28.41,28.41,28.39,28.39,135400.0,17.6939,17.6939,17.6814,17.6814,135400.0
2013-09-04 14:40:00,28.4,28.4,28.39,28.4,141700.0,17.6876,17.6876,17.6814,17.6876,141700.0
2013-09-04 14:45:00,28.4,28.4,28.35,28.36,301500.0,17.6876,17.6876,17.6565,17.6627,301500.0
2013-09-04 14:50:00,28.37,28.38,28.36,28.37,209100.0,17.6689,17.6752,17.6627,17.6689,209100.0
2013-09-04 14:55:00,28.37,28.4,28.37,28.39,174300.0,17.6689,17.6876,17.6689,17.6814,174300.0
2013-09-04 15:00:00,28.38,28.4,28.38,28.39,139300.0,17.6752,17.6876,17.6752,17.6814,139300.0
2013-09-04 15:05:00,28.4,28.4,28.39,28.4,147400.0,17.6876,17.6876,17.6814,17.6876,147400.0
2013-09-04 15:10:00,28.4,28.4,28.39,28.39,155100.0,17.6876,17.6876,17.6814,17.6814,155100.0
2013-09-04 15:15:00,28.4,28.42,28.39,28.42,260100.0,17.6876,17.7001,17.6814,17.7001,260100.0
2013-09-04 15:20:00,28.42,28.42,28.34,28.34,535900.0,17.7001,17.7001,17.6503,17.6503,535900.0
2013-09-04 15:25:00,28.34,28.37,28.34,28.35,281400.0,17.6503,17.6689,17.6503,17.6565,281400.0
2013-09-04 15:30:00,28.36,28.37,28.34,28.36,321700.0,17.6627,17.6689,17.6503,17.6627,321700.0
2013-09-04 15:35:00,28.35,28.36,28.33,28.33,381500.0,17.6565,17.6627,17.644,17.644,381500.0
2013-09-04 15:40:00,28.33,28.37,28.33,28.36,494300.0,17.644,17.6689,17.644,17.6627,494300.0
2013-09-04 15:45:00,28.36,28.4,28.35,28.37,584800.0,17.6627,17.6876,17.6565,17.6689,584800.0
2013-09-04 15:50:00,28.38,28.38,28.34,28.34,466500.0,17.6752,17.6752,17.6503,17.6503,466500.0
2013-09-04 15:55:00,28.34,28.38,28.32,28.37,1730000.0,17.6503,17.6752,17.6378,17.6689,1730000.0
2013-09-05 09:30:00,28.51,28.53,28.25,28.3,892500.0,17.7561,17.7686,17.5942,17.6253,892500.0
2013-09-05 09:35:00,28.3,28.31,28.21,28.23,371000.0,17.6253,17.6316,17.5693,17.5817,371000.0
2013-09-05 09:40:00,28.23,28.25,28.2,28.22,404000.0,17.5817,17.5942,17.5631,17.5755,404000.0
2013-09-05 09:45:00,28.22,28.34,28.22,28.28,489400.0,17.5755,17.6503,17.5755,17.6129,489400.0
2013-09-05 09:50:00,28.28,28.29,28.24,28.28,269000.0,17.6129,17.6191,17.588,17.6129,269000.0
2013-09-05 09:55:00,28.28,28.31,28.24,28.26,528600.0,17.6129,17.6316,17.588,17.6004,528600.0
2013-09-05 10:00:00,28.27,28.4,28.25,28.34,687100.0,17.6067,17.6876,17.5942,17.6503,687100.0
2013-09-05 10:05:00,28.34,28.35,28.31,28.34,224000.0,17.6503,17.6565,17.6316,17.6503,224000.0
2013-09-05 10:10:00,28.34,28.36,28.32,28.34,456400.0,17.6503,17.6627,17.6378,17.6503,456400.0
2013-09-05 10:15:00,28.33,28.35,28.33,28.34,192100.0,17.644,17.6565,17.644,17.6503,192100.0
2013-09-05 10:20:00,28.34,28.35,28.33,28.34,190000.0,17.6503,17.6565,17.644,17.6503,190000.0
2013-09-05 10:25:00,28.33,28.35,28.31,28.32,237100.0,17.644,17.6565,17.6316,17.6378,237100.0
2013-09-05 10:30:00,28.31,28.32,28.25,28.26,202200.0,17.6316,17.6378,17.5942,17.6004,202200.0
2013-09-05 10:35:00,28.26,28.27,28.24,28.25,141900.0,17.6004,17.6067,17.588,17.5942,141900.0
2013-09-05 10:40:00,28.25,28.27,28.24,28.26,180300.0,17.5942,17.6067,17.588,17.6004,180300.0
2013-09-05 10:45:00,28.26,28.27,28.24,28.26,164500.0,17.6004,17.6067,17.588,17.6004,164500.0
2013-09-05 10:50:00,28.26,28.27,28.24,28.26,152400.0,17.6004,17.6067,17.588,17.6004,152400.0
2013-09-05 10:55:00,28.26,28.27,28.22,28.23,158400.0,17.6004,17.6067,17.5755,17.5817,158400.0
2013-09-05 11:00:00,28.23,28.25,28.21,28.23,119600.0,17.5817,17.5942,17.5693,17.5817,119600.0
2013-09-05 11:05:00,28.22,28.23,28.2,28.23,181100.0,17.5755,17.5817,17.5631,17.5817,181100.0
2013-09-05 11:10:00,28.23,28.24,28.21,28.21,145200.0,17.5817,17.588,17.5693,17.5693,145200.0
2013-09-05 11:15:00,28.2,28.21,28.18,28.2,277200.0,17.5631,17.5693,17.5506,17.5631,277200.0
2013-09-05 11:20:00,28.2,28.21,28.17,28.2,180200.0,17.5631,17.5693,17.5444,17.5631,180200.0
2013-09-05 11:25:00,28.2,28.2,28.16,28.16,409400.0,17.5631,17.5631,17.5382,17.5382,409400.0
2013-09-05 11:30:00,28.17,28.23,28.16,28.21,304300.0,17.5444,17.5817,17.5382,17.5693,304300.0
2013-09-05 11:35:00,28.22,28.25,28.22,28.23,231200.0,17.5755,17.5942,17.5755,17.5817,231200.0
2013-09-05 11:40:00,28.23,28.24,28.21,28.22,150200.0,17.5817,17.588,17.5693,17.5755,150200.0
2013-09-05 11:45:00,28.22,28.25,28.22,28.23,146800.0,17.5755,17.5942,17.5755,17.5817,146800.0
2013-09-05 11:50:00,28.23,28.25,28.22,28.23,246300.0,17.5817,17.5942,17.5755,17.5817,246300.0
2013-09-05 11:55:00,28.24,28.25,28.21,28.24,409100.0,17.588,17.5942,17.5693,17.588,409100.0
2013-09-05 12:00:00,28.25,28.28,28.24,28.28,127000.0,17.5942,17.6129,17.588,17.6129,127000.0
2013-09-05 12:05:00,28.28,28.28,28.23,28.24,151200.0,17.6129,17.6129,17.5817,17.588,151200.0
2013-09-05 12:10:00,28.23,28.24,28.21,28.23,198800.0,17.5817,17.588,17.5693,17.5817,198800.0
2013-09-05 12:15:00,28.24,28.27,28.23,28.27,192400.0,17.588,17.6067,17.5817,17.6067,192400.0
2013-09-05 12:20:00,28.27,28.29,28.25,28.26,179500.0,17.6067,17.6191,17.5942,17.6004,179500.0
2013-09-05 12:25:00,28.25,28.27,28.24,28.26,189900.0,17.5942,17.6067,17.588,17.6004,189900.0
2013-09-05 12:30:00,28.26,28.26,28.24,28.25,118700.0,17.6004,17.6004,17.588,17.5942,118700.0
2013-09-05 12:35:00,28.25,28.27,28.24,28.25,153300.0,17.5942,17.6067,17.588,17.5942,153300.0
2013-09-05 12:40:00,28.25,28.26,28.25,28.25,94900.0,17.5942,17.6004,17.5942,17.5942,94900.0
2013-09-05 12:45:00,28.25,28.26,28.24,28.26,227600.0,17.5942,17.6004,17.588,17.6004,227600.0
2013-09-05 12:50:00,28.26,28.26,28.24,28.24,169800.0,17.6004,17.6004,17.588,17.588,169800.0
2013-09-05 12:55:00,28.24,28.25,28.24,28.24,58900.0,17.588,17.5942,17.588,17.588,58900.0
2013-09-05 13:00:00,28.24,28.25,28.24,28.25,78000.0,17.588,17.5942,17.588,17.5942,78000.0
2013-09-05 13:05:00,28.25,28.25,28.22,28.22,98300.0,17.5942,17.5942,17.5755,17.5755,98300.0
2013-09-05 13:10:00,28.22,28.23,28.21,28.23,152300.0,17.5755,17.5817,17.5693,17.5817,152300.0
2013-09-05 13:15:00,28.22,28.23,28.21,28.23,120600.0,17.5755,17.5817,17.5693,17.5817,120600.0
2013-09-05 13:20:00,28.23,28.25,28.22,28.24,168800.0,17.5817,17.5942,17.5755,17.588,168800.0
2013-09-05 13:25:00,28.25,28.25,28.22,28.22,104700.0,17.5942,17.5942,17.5755,17.5755,104700.0
2013-09-05 13:30:00,28.23,28.23,28.21,28.22,129800.0,17.5817,17.5817,17.5693,17.5755,129800.0
2013-09-05 13:35:00,28.21,28.22,28.21,28.22,75500.0,17.5693,17.5755,17.5693,17.5755,75500.0
2013-09-05 13:40:00,28.21,28.23,28.2,28.2,216000.0,17.5693,17.5817,17.5631,17.5631,216000.0
2013-09-05 13:45:00,28.21,28.22,28.19,28.2,180800.0,17.5693,17.5755,17.5568,17.5631,180800.0
2013-09-05 13:50:00,28.21,28.21,28.19,28.2,199700.0,17.5693,17.5693,17.5568,17.5631,199700.0
2013-09-05 13:55:00,28.2,28.2,28.18,28.18,128400.0,17.5631,17.5631,17.5506,17.5506,128400.0
2013-09-05 14:00:00,28.19,28.21,28.18,28.21,204300.0,17.5568,17.5693,17.5506,17.5693,204300.0
2013-09-05 14:05:00,28.2,28.21,28.19,28.2,301300.0,17.5631,17.5693,17.5568,17.5631,301300.0
2013-09-05 14:10:00,28.2,28.2,28.19,28.2,138300.0,17.5631,17.5631,17.5568,17.5631,138300.0
2013-09-05 14:15:00,28.2,28.22,28.19,28.21,117500.0,17.5631,17.5755,17.5568,17.5693,117500.0
2013-09-05 14:20:00,28.21,28.22,28.2,28.21,229500.0,17.5693,17.5755,17.5631,17.5693,229500.0
2013-09-05 14:25:00,28.21,28.22,28.2,28.2,228100.0,17.5693,17.5755,17.5631,17.5631,228100.0
2013-09-05 14:30:00,28.21,28.22,28.21,28.22,191200.0,17.5693,17.5755,17.5693,17.5755,191200.0
2013-09-05 14:35:00,28.22,28.24,28.21,28.22,195200.0,17.5755,17.588,17.5693,17.5755,195200.0
2013-09-05 14:40:00,28.22,28.23,28.2,28.22,235900.0,17.5755,17.5817,17.5631,17.5755,235900.0
2013-09-05 14:45:00,28.21,28.22,28.19,28.2,234700.0,17.5693,17.5755,17.5568,17.5631,234700.0
2013-09-05 14:50:00,28.21,28.21,28.19,28.19,194500.0,17.5693,17.5693,17.5568,17.5568,194500.0
2013-09-05 14:55:00,28.2,28.2,28.18,28.2,239100.0,17.5631,17.5631,17.5506,17.5631,239100.0
2013-09-05 15:00:00,28.2,28.2,28.19,28.19,102700.0,17.5631,17.5631,17.5568,17.5568,102700.0
2013-09-05 15:05:00,28.2,28.23,28.19,28.22,286800.0,17.5631,17.5817,17.5568,17.5755,286800.0
2013-09-05 15:10:00,28.21,28.22,28.21,28.22,160600.0,17.5693,17.5755,17.5693,17.5755,160600.0
2013-09-05 15:15:00,28.21,28.24,28.21,28.23,348200.0,17.5693,17.588,17.5693,17.5817,348200.0
2013-09-05 15:20:00,28.23,28.23,28.21,28.22,218400.0,17.5817,17.5817,17.5693,17.5755,218400.0
2013-09-05 15:25:00,28.22,28.23,28.22,28.23,190800.0,17.5755,17.5817,17.5755,17.5817,190800.0
2013-09-05 15:30:00,28.22,28.23,28.19,28.21,837800.0,17.5755,17.5817,17.5568,17.5693,837800.0
2013-09-05 15:35:00,28.2,28.23,28.19,28.23,312000.0,17.5631,17.5817,17.5568,17.5817,312000.0
2013-09-05 15:40:00,28.23,28.25,28.22,28.25,333700.0,17.5817,17.5942,17.5755,17.5942,333700.0
2013-09-05 15:45:00,28.24,28.27,28.24,28.26,513300.0,17.588,17.6067,17.588,17.6004,513300.0
2013-09-05 15:50:00,28.26,28.27,28.25,28.26,396900.0,17.6004,17.6067,17.5942,17.6004,396900.0
2013-09-05 15:55:00,28.26,28.29,28.25,28.27,939000.0,17.6004,17.6191,17.5942,17.6067,939000.0
2013-09-06 09:30:00,28.28,28.36,28.24,28.34,539100.0,17.6129,17.6627,17.588,17.6503,539100.0
2013-09-06 09:35:00,28.33,28.34,28.26,28.3,705900.0,17.644,17.6503,17.6004,17.6253,705900.0
2013-09-06 09:40:00,28.3,28.31,28.15,28.18,389300.0,17.6253,17.6316,17.5319,17.5506,389300.0
2013-09-06 09:45:00,28.18,28.19,28.07,28.16,447700.0,17.5506,17.5568,17.4821,17.5382,447700.0
2013-09-06 09:50:00,28.16,28.2,28.14,28.17,436600.0,17.5382,17.5631,17.5257,17.5444,436600.0
2013-09-06 09:55:00,28.17,28.2,28.14,28.16,631800.0,17.5444,17.5631,17.5257,17.5382,631800.0
2013-09-06 10:00:00,28.17,28.17,28.07,28.09,471800.0,17.5444,17.5444,17.4821,17.4946,471800.0
2013-09-06 10:05:00,28.1,28.15,28.07,28.15,409700.0,17.5008,17.5319,17.4821,17.5319,409700.0
2013-09-06 10:10:00,28.15,28.19,28.13,28.14,239900.0,17.5319,17.5568,17.5195,17.5257,239900.0
2013-09-06 10:15:00,28.14,28.19,28.13,28.13,319900.0,17.5257,17.5568,17.5195,17.5195,319900.0
2013-09-06 10:20:00,28.14,28.2,28.14,28.17,257900.0,17.5257,17.5631,17.5257,17.5444,257900.0
2013-09-06 10:25:00,28.18,28.22,28.16,28.21,302300.0,17.5506,17.5755,17.5382,17.5693,302300.0
2013-09-06 10:30:00,28.21,28.23,28.18,28.19,213700.0,17.5693,17.5817,17.5506,17.5568,213700.0
2013-09-06 10:35:00,28.19,28.19,28.15,28.16,219100.0,17.5568,17.5568,17.5319,17.5382,219100.0
2013-09-06 10:40:00,28.17,28.24,28.17,28.2,619000.0,17.5444,17.588,17.5444,17.5631,619000.0
2013-09-06 10:45:00,28.2,28.24,28.2,28.23,300100.0,17.5631,17.588,17.5631,17.5817,300100.0
2013-09-06 10:50:00,28.23,28.24,28.19,28.2,302400.0,17.5817,17.588,17.5568,17.5631,302400.0
2013-09-06 10:55:00,28.19,28.24,28.19,28.22,495700.0,17.5568,17.588,17.5568,17.5755,495700.0
2013-09-06 11:00:00,28.22,28.24,28.21,28.23,355900.0,17.5755,17.588,17.5693,17.5817,355900.0
2013-09-06 11:05:00,28.24,28.27,28.23,28.24,196800.0,17.588,17.6067,17.5817,17.588,196800.0
2013-09-06 11:10:00,28.23,28.26,28.23,28.25,274300.0,17.5817,17.6004,17.5817,17.5942,274300.0
2013-09-06 11:15:00,28.25,28.28,28.25,28.25,157400.0,17.5942,17.6129,17.5942,17.5942,157400.0
2013-09-06 11:20:00,28.26,28.27,28.24,28.24,209000.0,17.6004,17.6067,17.588,17.588,209000.0
2013-09-06 11:25:00,28.25,28.3,28.25,28.29,225200.0,17.5942,17.6253,17.5942,17.6191,225200.0
2013-09-06 11:30:00,28.3,28.31,28.27,28.3,283800.0,17.6253,17.6316,17.6067,17.6253,283800.0
2013-09-06 11:35:00,28.3,28.31,28.27,28.29,158500.0,17.6253,17.6316,17.6067,17.6191,158500.0
2013-09-06 11:40:00,28.29,28.32,28.26,28.27,233000.0,17.6191,17.6378,17.6004,17.6067,233000.0
2013-09-06 11:45:00,28.27,28.3,28.26,28.29,195700.0,17.6067,17.6253,17.6004,17.6191,195700.0
2013-09-06 11:50:00,28.29,28.3,28.28,28.3,196600.0,17.6191,17.6253,17.6129,17.6253,196600.0
2013-09-06 11:55:00,28.3,28.36,28.29,28.36,154500.0,17.6253,17.6627,17.6191,17.6627,154500.0
2013-09-06 12:00:00,28.36,28.4,28.35,28.4,197000.0,17.6627,17.6876,17.6565,17.6876,197000.0
2013-09-06 12:05:00,28.4,28.4,28.37,28.39,169200.0,17.6876,17.6876,17.6689,17.6814,169200.0
2013-09-06 12:10:00,28.39,28.41,28.37,28.39,302200.0,17.6814,17.6939,17.6689,17.6814,302200.0
2013-09-06 12:15:00,28.39,28.39,28.37,28.38,91700.0,17.6814,17.6814,17.6689,17.6752,91700.0
2013-09-06 12:20:00,28.37,28.38,28.36,28.38,108700.0,17.6689,17.6752,17.6627,17.6752,108700.0
2013-09-06 12:25:00,28.38,28.4,28.37,28.4,134500.0,17.6752,17.6876,17.6689,17.6876,134500.0
2013-09-06 12:30:00,28.4,28.4,28.38,28.39,113500.0,17.6876,17.6876,17.6752,17.6814,113500.0
2013-09-06 12:35:00,28.38,28.39,28.33,28.33,163600.0,17.6752,17.6814,17.644,17.644,163600.0
2013-09-06 12:40:00,28.33,28.34,28.31,28.33,186000.0,17.644,17.6503,17.6316,17.644,186000.0
2013-09-06 12:45:00,28.32,28.33,28.31,28.33,94500.0,17.6378,17.644,17.6316,17.644,94500.0
2013-09-06 12:50:00,28.33,28.35,28.33,28.35,59600.0,17.644,17.6565,17.644,17.6565,59600.0
2013-09-06 12:55:00,28.34,28.36,28.34,28.36,79500.0,17.6503,17.6627,17.6503,17.6627,79500.0
2013-09-06 13:00:00,28.36,28.37,28.35,28.37,107100.0,17.6627,17.6689,17.6565,17.6689,107100.0
2013-09-06 13:05:00,28.38,28.4,28.37,28.39,156600.0,17.6752,17.6876,17.6689,17.6814,156600.0
2013-09-06 13:10:00,28.39,28.4,28.38,28.39,83000.0,17.6814,17.6876,17.6752,17.6814,83000.0
2013-09-06 13:15:00,28.39,28.41,28.39,28.4,187700.0,17.6814,17.6939,17.6814,17.6876,187700.0
2013-09-06 13:20:00,28.4,28.42,28.39,28.41,174300.0,17.6876,17.7001,17.6814,17.6939,174300.0
2013-09-06 13:25:00,28.41,28.42,28.41,28.42,69300.0,17.6939,17.7001,17.6939,17.7001,69300.0
2013-09-06 13:30:00,28.41,28.42,28.4,28.4,104300.0,17.6939,17.7001,17.6876,17.6876,104300.0
2013-09-06 13:35:00,28.4,28.42,28.4,28.42,119400.0,17.6876,17.7001,17.6876,17.7001,119400.0
2013-09-06 13:40:00,28.42,28.45,28.41,28.44,130800.0,17.7001,17.7188,17.6939,17.7125,130800.0
2013-09-06 13:45:00,28.44,28.47,28.43,28.46,167200.0,17.7125,17.7312,17.7063,17.725,167200.0
2013-09-06 13:50:00,28.47,28.49,28.45,28.47,205900.0,17.7312,17.7437,17.7188,17.7312,205900.0
2013-09-06 13:55:00,28.47,28.48,28.47,28.47,105300.0,17.7312,17.7374,17.7312,17.7312,105300.0
2013-09-06 14:00:00,28.48,28.5,28.47,28.5,201900.0,17.7374,17.7499,17.7312,17.7499,201900.0
2013-09-06 14:05:00,28.5,28.54,28.49,28.5,235200.0,17.7499,17.7748,17.7437,17.7499,235200.0
2013-09-06 14:10:00,28.51,28.52,28.5,28.51,160300.0,17.7561,17.7624,17.7499,17.7561,160300.0
2013-09-06 14:15:00,28.51,28.53,28.5,28.5,242000.0,17.7561,17.7686,17.7499,17.7499,242000.0
2013-09-06 14:20:00,28.51,28.52,28.49,28.51,288100.0,17.7561,17.7624,17.7437,17.7561,288100.0
2013-09-06 14:25:00,28.52,28.53,28.5,28.52,248400.0,17.7624,17.7686,17.7499,17.7624,248400.0
2013-09-06 14:30:00,28.51,28.52,28.5,28.52,202300.0,17.7561,17.7624,17.7499,17.7624,202300.0
2013-09-06 14:35:00,28.51,28.54,28.51,28.52,172400.0,17.7561,17.7748,17.7561,17.7624,172400.0
2013-09-06 14:40:00,28.52,28.53,28.5,28.5,209100.0,17.7624,17.7686,17.7499,17.7499,209100.0
2013-09-06 14:45:00,28.51,28.51,28.49,28.5,167500.0,17.7561,17.7561,17.7437,17.7499,167500.0
2013-09-06 14:50:00,28.49,28.51,28.48,28.49,291600.0,17.7437,17.7561,17.7374,17.7437,291600.0
2013-09-06 14:55:00,28.48,28.49,28.43,28.43,166000.0,17.7374,17.7437,17.7063,17.7063,166000.0
2013-09-06 15:00:00,28.44,28.46,28.43,28.45,291000.0,17.7125,17.725,17.7063,17.7188,291000.0
2013-09-06 15:05:00,28.44,28.44,28.37,28.39,263300.0,17.7125,17.7125,17.6689,17.6814,263300.0
2013-09-06 15:10:00,28.38,28.39,28.34,28.36,326500.0,17.6752,17.6814,17.6503,17.6627,326500.0
2013-09-06 15:15:00,28.37,28.4,28.36,28.39,122500.0,17.6689,17.6876,17.6627,17.6814,122500.0
2013-09-06 15:20:00,28.39,28.41,28.38,28.39,210000.0,17.6814,17.6939,17.6752,17.6814,210000.0
2013-09-06 15:25:00,28.4,28.41,28.35,28.35,428800.0,17.6876,17.6939,17.6565,17.6565,428800.0
2013-09-06 15:30:00,28.36,28.38,28.36,28.37,270400.0,17.6627,17.6752,17.6627,17.6689,270400.0
2013-09-06 15:35:00,28.37,28.38,28.33,28.37,301500.0,17.6689,17.6752,17.644,17.6689,301500.0
2013-09-06 15:40:00,28.37,28.39,28.35,28.36,344500.0,17.6689,17.6814,17.6565,17.6627,344500.0
2013-09-06 15:45:00,28.36,28.36,28.31,28.32,548400.0,17.6627,17.6627,17.6316,17.6378,548400.0
2013-09-06 15:50:00,28.33,28.34,28.32,28.33,262900.0,17.644,17.6503,17.6378,17.644,262900.0
2013-09-06 15:55:00,28.33,28.34,28.27,28.28,843600.0,17.644,17.6503,17.6067,17.6129,843600.0
2013-09-09 09:30:00,28.24,28.36,28.23,28.26,465300.0,17.588,17.6627,17.5817,17.6004,465300.0
2013-09-09 09:35:00,28.27,28.28,28.18,28.19,586500.0,17.6067,17.6129,17.5506,17.5568,586500.0
2013-09-09 09:40:00,28.2,28.23,28.18,28.22,163600.0,17.5631,17.5817,17.5506,17.5755,163600.0
2013-09-09 09:45:00,28.22,28.25,28.21,28.23,216400.0,17.5755,17.5942,17.5693,17.5817,216400.0
2013-09-09 09:50:00,28.23,28.3,28.22,28.26,419200.0,17.5817,17.6253,17.5755,17.6004,419200.0
2013-09-09 09:55:00,28.27,28.28,28.25,28.26,194400.0,17.6067,17.6129,17.5942,17.6004,194400.0
2013-09-09 10:00:00,28.26,28.26,28.21,28.21,361500.0,17.6004,17.6004,17.5693,17.5693,361500.0
2013-09-09 10:05:00,28.21,28.22,28.17,28.18,380500.0,17.5693,17.5755,17.5444,17.5506,380500.0
2013-09-09 10:10:00,28.18,28.19,28.14,28.14,419700.0,17.5506,17.5568,17.5257,17.5257,419700.0
2013-09-09 10:15:00,28.15,28.18,28.15,28.16,298100.0,17.5319,17.5506,17.5319,17.5382,298100.0
2013-09-09 10:20:00,28.16,28.17,28.12,28.14,193500.0,17.5382,17.5444,17.5132,17.5257,193500.0
2013-09-09 10:25:00,28.14,28.16,28.12,28.14,327700.0,17.5257,17.5382,17.5132,17.5257,327700.0
2013-09-09 10:30:00,28.14,28.15,28.13,28.14,203500.0,17.5257,17.5319,17.5195,17.5257,203500.0
2013-09-09 10:35:00,28.15,28.16,28.13,28.14,196200.0,17.5319,17.5382,17.5195,17.5257,196200.0
2013-09-09 10:40:00,28.13,28.14,28.12,28.12,74100.0,17.5195,17.5257,17.5132,17.5132,74100.0
2013-09-09 10:45:00,28.12,28.13,28.1,28.11,276900.0,17.5132,17.5195,17.5008,17.507,276900.0
2013-09-09 10:50:00,28.12,28.13,28.1,28.12,195000.0,17.5132,17.5195,17.5008,17.5132,195000.0
2013-09-09 10:55:00,28.12,28.14,28.11,28.12,192500.0,17.5132,17.5257,17.507,17.5132,192500.0
2013-09-09 11:00:00,28.11,28.13,28.1,28.13,245800.0,17.507,17.5195,17.5008,17.5195,245800.0
2013-09-09 11:05:00,28.13,28.14,28.12,28.14,167500.0,17.5195,17.5257,17.5132,17.5257,167500.0
2013-09-09 11:10:00,28.14,28.15,28.12,28.13,150900.0,17.5257,17.5319,17.5132,17.5195,150900.0
2013-09-09 11:15:00,28.13,28.14,28.1,28.12,226800.0,17.5195,17.5257,17.5008,17.5132,226800.0
2013-09-09 11:20:00,28.11,28.13,28.11,28.11,207200.0,17.507,17.5195,17.507,17.507,207200.0
2013-09-09 11:25:00,28.11,28.13,28.11,28.12,98300.0,17.507,17.5195,17.507,17.5132,98300.0
2013-09-09 11:30:00,28.11,28.15,28.11,28.15,232200.0,17.507,17.5319,17.507,17.5319,232200.0
2013-09-09 11:35:00,28.15,28.17,28.14,28.17,273900.0,17.5319,17.5444,17.5257,17.5444,273900.0
2013-09-09 11:40:00,28.17,28.18,28.16,28.18,174600.0,17.5444,17.5506,17.5382,17.5506,174600.0
2013-09-09 11:45:00,28.18,28.19,28.16,28.18,139900.0,17.5506,17.5568,17.5382,17.5506,139900.0
2013-09-09 11:50:00,28.18,28.19,28.16,28.17,147600.0,17.5506,17.5568,17.5382,17.5444,147600.0
2013-09-09 11:55:00,28.17,28.18,28.16,28.16,96700.0,17.5444,17.5506,17.5382,17.5382,96700.0
2013-09-09 12:00:00,28.17,28.19,28.16,28.17,149600.0,17.5444,17.5568,17.5382,17.5444,149600.0
2013-09-09 12:05:00,28.17,28.19,28.16,28.17,188700.0,17.5444,17.5568,17.5382,17.5444,188700.0
2013-09-09 12:10:00,28.16,28.21,28.16,28.2,265800.0,17.5382,17.5693,17.5382,17.5631,265800.0
2013-09-09 12:15:00,28.2,28.2,28.18,28.18,85800.0,17.5631,17.5631,17.5506,17.5506,85800.0
2013-09-09 12:20:00,28.18,28.2,28.18,28.2,82000.0,17.5506,17.5631,17.5506,17.5631,82000.0
2013-09-09 12:25:00,28.19,28.2,28.19,28.2,102200.0,17.5568,17.5631,17.5568,17.5631,102200.0
2013-09-09 12:30:00,28.2,28.2,28.17,28.17,109400.0,17.5631,17.5631,17.5444,17.5444,109400.0
2013-09-09 12:35:00,28.18,28.18,28.16,28.17,109700.0,17.5506,17.5506,17.5382,17.5444,109700.0
2013-09-09 12:40:00,28.17,28.17,28.16,28.16,32600.0,17.5444,17.5444,17.5382,17.5382,32600.0
2013-09-09 12:45:00,28.17,28.17,28.16,28.17,50100.0,17.5444,17.5444,17.5382,17.5444,50100.0
2013-09-09 12:50:00,28.17,28.17,28.12,28.14,484000.0,17.5444,17.5444,17.5132,17.5257,484000.0
2013-09-09 12:55:00,28.15,28.17,28.14,28.16,121600.0,17.5319,17.5444,17.5257,17.5382,121600.0
2013-09-09 13:00:00,28.16,28.17,28.15,28.16,115400.0,17.5382,17.5444,17.5319,17.5382,115400.0
2013-09-09 13:05:00,28.17,28.17,28.14,28.14,131700.0,17.5444,17.5444,17.5257,17.5257,131700.0
2013-09-09 13:10:00,28.14,28.16,28.14,28.14,200500.0,17.5257,17.5382,17.5257,17.5257,200500.0
2013-09-09 13:15:00,28.14,28.15,28.13,28.13,170600.0,17.5257,17.5319,17.5195,17.5195,170600.0
2013-09-09 13:20:00,28.14,28.15,28.13,28.14,270600.0,17.5257,17.5319,17.5195,17.5257,270600.0
2013-09-09 13:25:00,28.14,28.16,28.13,28.15,229100.0,17.5257,17.5382,17.5195,17.5319,229100.0
2013-09-09 13:30:00,28.14,28.18,28.14,28.17,183700.0,17.5257,17.5506,17.5257,17.5444,183700.0
2013-09-09 13:35:00,28.18,28.18,28.16,28.18,161100.0,17.5506,17.5506,17.5382,17.5506,161100.0
2013-09-09 13:40:00,28.18,28.18,28.17,28.17,228200.0,17.5506,17.5506,17.5444,17.5444,228200.0
2013-09-09 13:45:00,28.17,28.19,28.17,28.18,156100.0,17.5444,17.5568,17.5444,17.5506,156100.0
2013-09-09 13:50:00,28.18,28.18,28.17,28.18,69200.0,17.5506,17.5506,17.5444,17.5506,69200.0
2013-09-09 13:55:00,28.18,28.2,28.17,28.2,131700.0,17.5506,17.5631,17.5444,17.5631,131700.0
2013-09-09 14:00:00,28.2,28.22,28.2,28.21,203000.0,17.5631,17.5755,17.5631,17.5693,203000.0
2013-09-09 14:05:00,28.22,28.22,28.2,28.21,150700.0,17.5755,17.5755,17.5631,17.5693,150700.0
2013-09-09 14:10:00,28.2,28.21,28.19,28.19,134400.0,17.5631,17.5693,17.5568,17.5568,134400.0
2013-09-09 14:15:00,28.19,28.27,28.19,28.27,422400.0,17.5568,17.6067,17.5568,17.6067,422400.0
2013-09-09 14:20:00,28.27,28.28,28.23,28.25,328900.0,17.6067,17.6129,17.5817,17.5942,328900.0
2013-09-09 14:25:00,28.24,28.27,28.24,28.26,191300.0,17.588,17.6067,17.588,17.6004,191300.0
2013-09-09 14:30:00,28.27,28.27,28.25,28.25,110400.0,17.6067,17.6067,17.5942,17.5942,110400.0
2013-09-09 14:35:00,28.25,28.25,28.22,28.23,237100.0,17.5942,17.5942,17.5755,17.5817,237100.0
2013-09-09 14:40:00,28.24,28.26,28.23,28.26,150500.0,17.588,17.6004,17.5817,17.6004,150500.0
2013-09-09 14:45:00,28.25,28.26,28.22,28.22,162500.0,17.5942,17.6004,17.5755,17.5755,162500.0
2013-09-09 14:50:00,28.23,28.25,28.22,28.24,276900.0,17.5817,17.5942,17.5755,17.588,276900.0
2013-09-09 14:55:00,28.24,28.24,28.23,28.24,73400.0,17.588,17.588,17.5817,17.588,73400.0
2013-09-09 15:00:00,28.24,28.25,28.16,28.22,341600.0,17.588,17.5942,17.5382,17.5755,341600.0
2013-09-09 15:05:00,28.21,28.23,28.21,28.23,255800.0,17.5693,17.5817,17.5693,17.5817,255800.0
2013-09-09 15:10:00,28.23,28.24,28.22,28.24,135000.0,17.5817,17.588,17.5755,17.588,135000.0
2013-09-09 15:15:00,28.24,28.25,28.23,28.23,467600.0,17.588,17.5942,17.5817,17.5817,467600.0
2013-09-09 15:20:00,28.23,28.24,28.23,28.24,81100.0,17.5817,17.588,17.5817,17.588,81100.0
2013-09-09 15:25:00,28.24,28.24,28.21,28.21,202500.0,17.588,17.588,17.5693,17.5693,202500.0
2013-09-09 15:30:00,28.22,28.24,28.21,28.23,438100.0,17.5755,17.588,17.5693,17.5817,438100.0
2013-09-09 15:35:00,28.23,28.24,28.22,28.22,342600.0,17.5817,17.588,17.5755,17.5755,342600.0
2013-09-09 15:40:00,28.23,28.23,28.22,28.23,230700.0,17.5817,17.5817,17.5755,17.5817,230700.0
2013-09-09 15:45:00,28.23,28.26,28.2,28.25,1129900.0,17.5817,17.6004,17.5631,17.5942,1129900.0
2013-09-09 15:50:00,28.25,28.29,28.24,28.29,430300.0,17.5942,17.6191,17.588,17.6191,430300.0
2013-09-09 15:55:00,28.29,28.3,28.24,28.3,1134600.0,17.6191,17.6253,17.588,17.6253,1134600.0
2013-09-10 09:30:00,28.37,28.42,28.34,28.39,725700.0,17.6689,17.7001,17.6503,17.6814,725700.0
2013-09-10 09:35:00,28.39,28.43,28.36,28.43,347100.0,17.6814,17.7063,17.6627,17.7063,347100.0
2013-09-10 09:40:00,28.42,28.48,28.42,28.46,559600.0,17.7001,17.7374,17.7001,17.725,559600.0
2013-09-10 09:45:00,28.47,28.52,28.46,28.52,247400.0,17.7312,17.7624,17.725,17.7624,247400.0
2013-09-10 09:50:00,28.52,28.52,28.43,28.43,514300.0,17.7624,17.7624,17.7063,17.7063,514300.0
2013-09-10 09:55:00,28.43,28.44,28.41,28.44,274100.0,17.7063,17.7125,17.6939,17.7125,274100.0
2013-09-10 10:00:00,28.44,28.46,28.42,28.42,327500.0,17.7125,17.725,17.7001,17.7001,327500.0
2013-09-10 10:05:00,28.43,28.46,28.41,28.42,422800.0,17.7063,17.725,17.6939,17.7001,422800.0
2013-09-10 10:10:00,28.42,28.42,28.38,28.38,341300.0,17.7001,17.7001,17.6752,17.6752,341300.0
2013-09-10 10:15:00,28.39,28.4,28.37,28.38,275400.0,17.6814,17.6876,17.6689,17.6752,275400.0
2013-09-10 10:20:00,28.39,28.4,28.38,28.4,218800.0,17.6814,17.6876,17.6752,17.6876,218800.0
2013-09-10 10:25:00,28.4,28.43,28.39,28.41,389400.0,17.6876,17.7063,17.6814,17.6939,389400.0
2013-09-10 10:30:00,28.42,28.42,28.41,28.41,178800.0,17.7001,17.7001,17.6939,17.6939,178800.0
2013-09-10 10:35:00,28.42,28.42,28.4,28.4,243600.0,17.7001,17.7001,17.6876,17.6876,243600.0
2013-09-10 10:40:00,28.4,28.43,28.4,28.41,291500.0,17.6876,17.7063,17.6876,17.6939,291500.0
2013-09-10 10:45:00,28.41,28.42,28.38,28.38,254400.0,17.6939,17.7001,17.6752,17.6752,254400.0
2013-09-10 10:50:00,28.39,28.4,28.38,28.39,126900.0,17.6814,17.6876,17.6752,17.6814,126900.0
2013-09-10 10:55:00,28.39,28.4,28.39,28.39,114600.0,17.6814,17.6876,17.6814,17.6814,114600.0
2013-09-10 11:00:00,28.39,28.4,28.38,28.39,362300.0,17.6814,17.6876,17.6752,17.6814,362300.0
2013-09-10 11:05:00,28.4,28.41,28.39,28.4,136300.0,17.6876,17.6939,17.6814,17.6876,136300.0
2013-09-10 11:10:00,28.41,28.41,28.38,28.39,316500.0,17.6939,17.6939,17.6752,17.6814,316500.0
2013-09-10 11:15:00,28.39,28.4,28.37,28.38,332200.0,17.6814,17.6876,17.6689,17.6752,332200.0
2013-09-10 11:20:00,28.38,28.39,28.38,28.39,78900.0,17.6752,17.6814,17.6752,17.6814,78900.0
2013-09-10 11:25:00,28.39,28.4,28.38,28.39,248800.0,17.6814,17.6876,17.6752,17.6814,248800.0
2013-09-10 11:30:00,28.38,28.39,28.35,28.36,200000.0,17.6752,17.6814,17.6565,17.6627,200000.0
2013-09-10 11:35:00,28.35,28.37,28.35,28.36,168600.0,17.6565,17.6689,17.6565,17.6627,168600.0
2013-09-10 11:40:00,28.37,28.37,28.34,28.34,294900.0,17.6689,17.6689,17.6503,17.6503,294900.0
2013-09-10 11:45:00,28.35,28.35,28.28,28.28,1127800.0,17.6565,17.6565,17.6129,17.6129,1127800.0
2013-09-10 11:50:00,28.29,28.32,28.28,28.32,475800.0,17.6191,17.6378,17.6129,17.6378,475800.0
2013-09-10 11:55:00,28.32,28.37,28.32,28.37,250100.0,17.6378,17.6689,17.6378,17.6689,250100.0
2013-09-10 12:00:00,28.37,28.42,28.36,28.42,239700.0,17.6689,17.7001,17.6627,17.7001,239700.0
2013-09-10 12:05:00,28.42,28.43,28.4,28.41,277900.0,17.7001,17.7063,17.6876,17.6939,277900.0
2013-09-10 12:10:00,28.4,28.42,28.39,28.42,183400.0,17.6876,17.7001,17.6814,17.7001,183400.0
2013-09-10 12:15:00,28.42,28.44,28.4,28.42,224300.0,17.7001,17.7125,17.6876,17.7001,224300.0
2013-09-10 12:20:00,28.42,28.43,28.41,28.41,108700.0,17.7001,17.7063,17.6939,17.6939,108700.0
2013-09-10 12:25:00,28.41,28.42,28.41,28.42,49500.0,17.6939,17.7001,17.6939,17.7001,49500.0
2013-09-10 12:30:00,28.42,28.42,28.38,28.38,263700.0,17.7001,17.7001,17.6752,17.6752,263700.0
2013-09-10 12:35:00,28.39,28.42,28.38,28.42,144100.0,17.6814,17.7001,17.6752,17.7001,144100.0
2013-09-10 12:40:00,28.42,28.44,28.41,28.44,129500.0,17.7001,17.7125,17.6939,17.7125,129500.0
2013-09-10 12:45:00,28.44,28.46,28.4,28.4,287200.0,17.7125,17.725,17.6876,17.6876,287200.0
2013-09-10 12:50:00,28.4,28.44,28.39,28.43,271300.0,17.6876,17.7125,17.6814,17.7063,271300.0
2013-09-10 12:55:00,28.43,28.44,28.42,28.42,218000.0,17.7063,17.7125,17.7001,17.7001,218000.0
2013-09-10 13:00:00,28.43,28.43,28.39,28.39,129700.0,17.7063,17.7063,17.6814,17.6814,129700.0
2013-09-10 13:05:00,28.4,28.41,28.39,28.4,74600.0,17.6876,17.6939,17.6814,17.6876,74600.0
2013-09-10 13:10:00,28.41,28.42,28.4,28.41,156000.0,17.6939,17.7001,17.6876,17.6939,156000.0
2013-09-10 13:15:00,28.42,28.42,28.41,28.42,75800.0,17.7001,17.7001,17.6939,17.7001,75800.0
2013-09-10 13:20:00,28.41,28.46,28.41,28.46,146200.0,17.6939,17.725,17.6939,17.725,146200.0
2013-09-10 13:25:00,28.45,28.46,28.45,28.46,164600.0,17.7188,17.725,17.7188,17.725,164600.0
2013-09-10 13:30:00,28.46,28.46,28.42,28.43,164000.0,17.725,17.725,17.7001,17.7063,164000.0
2013-09-10 13:35:00,28.42,28.44,28.42,28.43,112800.0,17.7001,17.7125,17.7001,17.7063,112800.0
2013-09-10 13:40:00,28.43,28.45,28.43,28.44,89900.0,17.7063,17.7188,17.7063,17.7125,89900.0
2013-09-10 13:45:00,28.45,28.45,28.44,28.45,68200.0,17.7188,17.7188,17.7125,17.7188,68200.0
2013-09-10 13:50:00,28.45,28.47,28.44,28.46,92400.0,17.7188,17.7312,17.7125,17.725,92400.0
2013-09-10 13:55:00,28.46,28.47,28.46,28.46,178500.0,17.725,17.7312,17.725,17.725,178500.0
2013-09-10 14:00:00,28.47,28.5,28.46,28.49,243100.0,17.7312,17.7499,17.725,17.7437,243100.0
2013-09-10 14:05:00,28.48,28.5,28.47,28.47,295000.0,17.7374,17.7499,17.7312,17.7312,295000.0
2013-09-10 14:10:00,28.48,28.48,28.47,28.47,81700.0,17.7374,17.7374,17.7312,17.7312,81700.0
2013-09-10 14:15:00,28.47,28.48,28.46,28.46,142600.0,17.7312,17.7374,17.725,17.725,142600.0
2013-09-10 14:20:00,28.46,28.47,28.46,28.46,76500.0,17.725,17.7312,17.725,17.725,76500.0
2013-09-10 14:25:00,28.46,28.48,28.46,28.48,148400.0,17.725,17.7374,17.725,17.7374,148400.0
2013-09-10 14:30:00,28.47,28.48,28.45,28.45,142300.0,17.7312,17.7374,17.7188,17.7188,142300.0
2013-09-10 14:35:00,28.45,28.46,28.45,28.46,67400.0,17.7188,17.725,17.7188,17.725,67400.0
2013-09-10 14:40:00,28.46,28.46,28.45,28.46,73100.0,17.725,17.725,17.7188,17.725,73100.0
2013-09-10 14:45:00,28.45,28.46,28.45,28.45,151400.0,17.7188,17.725,17.7188,17.7188,151400.0
2013-09-10 14:50:00,28.45,28.46,28.45,28.46,151400.0,17.7188,17.725,17.7188,17.725,151400.0
2013-09-10 14:55:00,28.46,28.46,28.45,28.45,148700.0,17.725,17.725,17.7188,17.7188,148700.0
2013-09-10 15:00:00,28.45,28.46,28.44,28.45,328800.0,17.7188,17.725,17.7125,17.7188,328800.0
2013-09-10 15:05:00,28.44,28.48,28.44,28.45,285000.0,17.7125,17.7374,17.7125,17.7188,285000.0
2013-09-10 15:10:00,28.45,28.46,28.43,28.46,367400.0,17.7188,17.725,17.7063,17.725,367400.0
2013-09-10 15:15:00,28.46,28.46,28.45,28.45,126200.0,17.725,17.725,17.7188,17.7188,126200.0
2013-09-10 15:20:00,28.46,28.47,28.44,28.44,210300.0,17.725,17.7312,17.7125,17.7125,210300.0
2013-09-10 15:25:00,28.45,28.48,28.44,28.44,413300.0,17.7188,17.7374,17.7125,17.7125,413300.0
2013-09-10 15:30:00,28.44,28.47,28.44,28.47,267100.0,17.7125,17.7312,17.7125,17.7312,267100.0
2013-09-10 15:35:00,28.47,28.47,28.45,28.45,186000.0,17.7312,17.7312,17.7188,17.7188,186000.0
2013-09-10 15:40:00,28.45,28.48,28.45,28.45,438400.0,17.7188,17.7374,17.7188,17.7188,438400.0
2013-09-10 15:45:00,28.46,28.48,28.45,28.46,403700.0,17.725,17.7374,17.7188,17.725,403700.0
2013-09-10 15:50:00,28.46,28.47,28.43,28.44,509800.0,17.725,17.7312,17.7063,17.7125,509800.0
2013-09-10 15:55:00,28.43,28.47,28.41,28.46,1120900.0,17.7063,17.7312,17.6939,17.725,1120900.0
2013-09-11 09:30:00,28.53,28.56,28.48,28.54,729300.0,17.7686,17.7873,17.7374,17.7748,729300.0
2013-09-11 09:35:00,28.54,28.58,28.52,28.55,184100.0,17.7748,17.7997,17.7624,17.781,184100.0
2013-09-11 09:40:00,28.56,28.57,28.5,28.55,364800.0,17.7873,17.7935,17.7499,17.781,364800.0
2013-09-11 09:45:00,28.55,28.58,28.55,28.56,180000.0,17.781,17.7997,17.781,17.7873,180000.0
2013-09-11 09:50:00,28.56,28.64,28.56,28.6,395800.0,17.7873,17.8371,17.7873,17.8122,395800.0
2013-09-11 09:55:00,28.6,28.62,28.57,28.62,223800.0,17.8122,17.8246,17.7935,17.8246,223800.0
2013-09-11 10:00:00,28.62,28.63,28.6,28.61,162000.0,17.8246,17.8309,17.8122,17.8184,162000.0
2013-09-11 10:05:00,28.61,28.68,28.61,28.68,439100.0,17.8184,17.862,17.8184,17.862,439100.0
2013-09-11 10:10:00,28.67,28.74,28.67,28.71,376300.0,17.8558,17.8994,17.8558,17.8807,376300.0
2013-09-11 10:15:00,28.71,28.72,28.65,28.67,745800.0,17.8807,17.8869,17.8433,17.8558,745800.0
2013-09-11 10:20:00,28.67,28.68,28.64,28.65,167500.0,17.8558,17.862,17.8371,17.8433,167500.0
2013-09-11 10:25:00,28.66,28.69,28.64,28.64,227200.0,17.8496,17.8682,17.8371,17.8371,227200.0
2013-09-11 10:30:00,28.65,28.65,28.62,28.65,251600.0,17.8433,17.8433,17.8246,17.8433,251600.0
2013-09-11 10:35:00,28.65,28.65,28.63,28.63,113200.0,17.8433,17.8433,17.8309,17.8309,113200.0
2013-09-11 10:40:00,28.63,28.65,28.58,28.59,412100.0,17.8309,17.8433,17.7997,17.806,412100.0
2013-09-11 10:45:00,28.6,28.6,28.53,28.55,601100.0,17.8122,17.8122,17.7686,17.781,601100.0
2013-09-11 10:50:00,28.55,28.58,28.54,28.56,246300.0,17.781,17.7997,17.7748,17.7873,246300.0
2013-09-11 10:55:00,28.56,28.57,28.54,28.55,283100.0,17.7873,17.7935,17.7748,17.781,283100.0
2013-09-11 11:00:00,28.55,28.56,28.54,28.54,154800.0,17.781,17.7873,17.7748,17.7748,154800.0
2013-09-11 11:05:00,28.55,28.58,28.54,28.56,264300.0,17.781,17.7997,17.7748,17.7873,264300.0
2013-09-11 11:10:00,28.56,28.58,28.56,28.58,73000.0,17.7873,17.7997,17.7873,17.7997,73000.0
2013-09-11 11:15:00,28.58,28.58,28.57,28.57,54000.0,17.7997,17.7997,17.7935,17.7935,54000.0
2013-09-11 11:20:00,28.57,28.58,28.57,28.57,79500.0,17.7935,17.7997,17.7935,17.7935,79500.0
2013-09-11 11:25:00,28.58,28.58,28.57,28.58,157300.0,17.7997,17.7997,17.7935,17.7997,157300.0
2013-09-11 11:30:00,28.57,28.67,28.57,28.66,411300.0,17.7935,17.8558,17.7935,17.8496,411300.0
2013-09-11 11:35:00,28.67,28.69,28.66,28.66,381600.0,17.8558,17.8682,17.8496,17.8496,381600.0
2013-09-11 11:40:00,28.66,28.68,28.62,28.62,240700.0,17.8496,17.862,17.8246,17.8246,240700.0
2013-09-11 11:45:00,28.62,28.65,28.61,28.64,242200.0,17.8246,17.8433,17.8184,17.8371,242200.0
2013-09-11 11:50:00,28.64,28.67,28.64,28.65,141900.0,17.8371,17.8558,17.8371,17.8433,141900.0
2013-09-11 11:55:00,28.66,28.66,28.62,28.62,151700.0,17.8496,17.8496,17.8246,17.8246,151700.0
2013-09-11 12:00:00,28.62,28.63,28.6,28.6,111400.0,17.8246,17.8309,17.8122,17.8122,111400.0
2013-09-11 12:05:00,28.6,28.61,28.59,28.59,99100.0,17.8122,17.8184,17.806,17.806,99100.0
2013-09-11 12:10:00,28.59,28.62,28.59,28.62,136500.0,17.806,17.8246,17.806,17.8246,136500.0
2013-09-11 12:15:00,28.62,28.65,28.61,28.62,200800.0,17.8246,17.8433,17.8184,17.8246,200800.0
2013-09-11 12:20:00,28.63,28.66,28.62,28.65,134900.0,17.8309,17.8496,17.8246,17.8433,134900.0
2013-09-11 12:25:00,28.66,28.69,28.65,28.69,173600.0,17.8496,17.8682,17.8433,17.8682,173600.0
2013-09-11 12:30:00,28.69,28.7,28.64,28.64,172400.0,17.8682,17.8745,17.8371,17.8371,172400.0
2013-09-11 12:35:00,28.64,28.65,28.63,28.65,134400.0,17.8371,17.8433,17.8309,17.8433,134400.0
2013-09-11 12:40:00,28.64,28.64,28.61,28.62,69400.0,17.8371,17.8371,17.8184,17.8246,69400.0
2013-09-11 12:45:00,28.62,28.64,28.62,28.64,90000.0,17.8246,17.8371,17.8246,17.8371,90000.0
2013-09-11 12:50:00,28.64,28.64,28.62,28.62,44600.0,17.8371,17.8371,17.8246,17.8246,44600.0
2013-09-11 12:55:00,28.63,28.64,28.62,28.63,137200.0,17.8309,17.8371,17.8246,17.8309,137200.0
2013-09-11 13:00:00,28.63,28.64,28.61,28.61,65800.0,17.8309,17.8371,17.8184,17.8184,65800.0
2013-09-11 13:05:00,28.62,28.62,28.6,28.61,87400.0,17.8246,17.8246,17.8122,17.8184,87400.0
2013-09-11 13:10:00,28.61,28.62,28.61,28.62,26300.0,17.8184,17.8246,17.8184,17.8246,26300.0
2013-09-11 13:15:00,28.61,28.63,28.61,28.63,81800.0,17.8184,17.8309,17.8184,17.8309,81800.0
2013-09-11 13:20:00,28.63,28.65,28.61,28.62,212000.0,17.8309,17.8433,17.8184,17.8246,212000.0
2013-09-11 13:25:00,28.62,28.62,28.59,28.61,135200.0,17.8246,17.8246,17.806,17.8184,135200.0
2013-09-11 13:30:00,28.6,28.63,28.6,28.62,96500.0,17.8122,17.8309,17.8122,17.8246,96500.0
2013-09-11 13:35:00,28.62,28.65,28.62,28.65,80500.0,17.8246,17.8433,17.8246,17.8433,80500.0
2013-09-11 13:40:00,28.65,28.66,28.62,28.63,177900.0,17.8433,17.8496,17.8246,17.8309,177900.0
2013-09-11 13:45:00,28.63,28.63,28.61,28.63,75700.0,17.8309,17.8309,17.8184,17.8309,75700.0
2013-09-11 13:50:00,28.63,28.64,28.63,28.63,70300.0,17.8309,17.8371,17.8309,17.8309,70300.0
2013-09-11 13:55:00,28.63,28.65,28.63,28.65,79000.0,17.8309,17.8433,17.8309,17.8433,79000.0
2013-09-11 14:00:00,28.65,28.66,28.64,28.66,570200.0,17.8433,17.8496,17.8371,17.8496,570200.0
2013-09-11 14:05:00,28.65,28.67,28.64,28.64,201700.0,17.8433,17.8558,17.8371,17.8371,201700.0
2013-09-11 14:10:00,28.64,28.65,28.64,28.64,72500.0,17.8371,17.8433,17.8371,17.8371,72500.0
2013-09-11 14:15:00,28.65,28.65,28.62,28.62,77200.0,17.8433,17.8433,17.8246,17.8246,77200.0
2013-09-11 14:20:00,28.62,28.64,28.62,28.63,285100.0,17.8246,17.8371,17.8246,17.8309,285100.0
2013-09-11 14:25:00,28.62,28.64,28.62,28.64,241900.0,17.8246,17.8371,17.8246,17.8371,241900.0
2013-09-11 14:30:00,28.63,28.64,28.61,28.61,120600.0,17.8309,17.8371,17.8184,17.8184,120600.0
2013-09-11 14:35:00,28.62,28.63,28.61,28.62,101700.0,17.8246,17.8309,17.8184,17.8246,101700.0
2013-09-11 14:40:00,28.61,28.62,28.61,28.61,63500.0,17.8184,17.8246,17.8184,17.8184,63500.0
2013-09-11 14:45:00,28.62,28.62,28.6,28.61,101200.0,17.8246,17.8246,17.8122,17.8184,101200.0
2013-09-11 14:50:00,28.61,28.61,28.59,28.59,166500.0,17.8184,17.8184,17.806,17.806,166500.0
2013-09-11 14:55:00,28.59,28.6,28.58,28.58,109900.0,17.806,17.8122,17.7997,17.7997,109900.0
2013-09-11 15:00:00,28.58,28.59,28.56,28.59,174600.0,17.7997,17.806,17.7873,17.806,174600.0
2013-09-11 15:05:00,28.59,28.6,28.58,28.58,136700.0,17.806,17.8122,17.7997,17.7997,136700.0
2013-09-11 15:10:00,28.58,28.59,28.56,28.56,253100.0,17.7997,17.806,17.7873,17.7873,253100.0
2013-09-11 15:15:00,28.56,28.58,28.56,28.58,107900.0,17.7873,17.7997,17.7873,17.7997,107900.0
2013-09-11 15:20:00,28.58,28.58,28.54,28.56,625300.0,17.7997,17.7997,17.7748,17.7873,625300.0
2013-09-11 15:25:00,28.55,28.56,28.54,28.54,207400.0,17.781,17.7873,17.7748,17.7748,207400.0
2013-09-11 15:30:00,28.54,28.59,28.54,28.59,353400.0,17.7748,17.806,17.7748,17.806,353400.0
2013-09-11 15:35:00,28.59,28.61,28.58,28.6,433200.0,17.806,17.8184,17.7997,17.8122,433200.0
2013-09-11 15:40:00,28.6,28.64,28.59,28.64,504600.0,17.8122,17.8371,17.806,17.8371,504600.0
2013-09-11 15:45:00,28.64,28.65,28.61,28.62,429200.0,17.8371,17.8433,17.8184,17.8246,429200.0
2013-09-11 15:50:00,28.62,28.62,28.61,28.61,229800.0,17.8246,17.8246,17.8184,17.8184,229800.0
2013-09-11 15:55:00,28.62,28.66,28.61,28.66,925500.0,17.8246,17.8496,17.8184,17.8496,925500.0
2013-09-12 09:30:00,28.64,28.7,28.52,28.67,594600.0,17.8371,17.8745,17.7624,17.8558,594600.0
2013-09-12 09:35:00,28.67,28.68,28.62,28.65,347900.0,17.8558,17.862,17.8246,17.8433,347900.0
2013-09-12 09:40:00,28.65,28.71,28.65,28.67,299900.0,17.8433,17.8807,17.8433,17.8558,299900.0
2013-09-12 09:45:00,28.67,28.71,28.66,28.69,162400.0,17.8558,17.8807,17.8496,17.8682,162400.0
2013-09-12 09:50:00,28.69,28.71,28.67,28.68,340800.0,17.8682,17.8807,17.8558,17.862,340800.0
2013-09-12 09:55:00,28.68,28.71,28.68,28.71,113000.0,17.862,17.8807,17.862,17.8807,113000.0
2013-09-12 10:00:00,28.7,28.75,28.69,28.75,180300.0,17.8745,17.9056,17.8682,17.9056,180300.0
2013-09-12 10:05:00,28.75,28.75,28.73,28.73,344100.0,17.9056,17.9056,17.8931,17.8931,344100.0
2013-09-12 10:10:00,28.73,28.73,28.71,28.72,184000.0,17.8931,17.8931,17.8807,17.8869,184000.0
2013-09-12 10:15:00,28.71,28.75,28.71,28.75,228600.0,17.8807,17.9056,17.8807,17.9056,228600.0
2013-09-12 10:20:00,28.75,28.75,28.73,28.74,148000.0,17.9056,17.9056,17.8931,17.8994,148000.0
2013-09-12 10:25:00,28.74,28.75,28.72,28.75,127800.0,17.8994,17.9056,17.8869,17.9056,127800.0
2013-09-12 10:30:00,28.75,28.75,28.73,28.73,115800.0,17.9056,17.9056,17.8931,17.8931,115800.0
2013-09-12 10:35:00,28.73,28.74,28.71,28.71,231700.0,17.8931,17.8994,17.8807,17.8807,231700.0
2013-09-12 10:40:00,28.71,28.73,28.71,28.71,97800.0,17.8807,17.8931,17.8807,17.8807,97800.0
2013-09-12 10:45:00,28.71,28.72,28.7,28.71,58300.0,17.8807,17.8869,17.8745,17.8807,58300.0
2013-09-12 10:50:00,28.7,28.71,28.69,28.69,190000.0,17.8745,17.8807,17.8682,17.8682,190000.0
2013-09-12 10:55:00,28.69,28.7,28.66,28.67,116400.0,17.8682,17.8745,17.8496,17.8558,116400.0
2013-09-12 11:00:00,28.66,28.71,28.66,28.7,144300.0,17.8496,17.8807,17.8496,17.8745,144300.0
2013-09-12 11:05:00,28.71,28.71,28.67,28.67,150400.0,17.8807,17.8807,17.8558,17.8558,150400.0
2013-09-12 11:10:00,28.67,28.68,28.65,28.66,124800.0,17.8558,17.862,17.8433,17.8496,124800.0
2013-09-12 11:15:00,28.66,28.66,28.61,28.61,236300.0,17.8496,17.8496,17.8184,17.8184,236300.0
2013-09-12 11:20:00,28.61,28.65,28.61,28.65,194500.0,17.8184,17.8433,17.8184,17.8433,194500.0
2013-09-12 11:25:00,28.65,28.65,28.62,28.64,130200.0,17.8433,17.8433,17.8246,17.8371,130200.0
2013-09-12 11:30:00,28.64,28.65,28.61,28.61,120600.0,17.8371,17.8433,17.8184,17.8184,120600.0
2013-09-12 11:35:00,28.61,28.62,28.58,28.6,344600.0,17.8184,17.8246,17.7997,17.8122,344600.0
2013-09-12 11:40:00,28.6,28.62,28.58,28.59,499800.0,17.8122,17.8246,17.7997,17.806,499800.0
2013-09-12 11:45:00,28.58,28.61,28.58,28.61,141300.0,17.7997,17.8184,17.7997,17.8184,141300.0
2013-09-12 11:50:00,28.6,28.61,28.57,28.58,384800.0,17.8122,17.8184,17.7935,17.7997,384800.0
2013-09-12 11:55:00,28.57,28.58,28.56,28.57,205200.0,17.7935,17.7997,17.7873,17.7935,205200.0
2013-09-12 12:00:00,28.57,28.57,28.53,28.54,340400.0,17.7935,17.7935,17.7686,17.7748,340400.0
2013-09-12 12:05:00,28.54,28.55,28.53,28.54,160800.0,17.7748,17.781,17.7686,17.7748,160800.0
2013-09-12 12:10:00,28.55,28.55,28.52,28.53,113700.0,17.781,17.781,17.7624,17.7686,113700.0
2013-09-12 12:15:00,28.53,28.55,28.52,28.55,125000.0,17.7686,17.781,17.7624,17.781,125000.0
2013-09-12 12:20:00,28.55,28.55,28.52,28.52,105700.0,17.781,17.781,17.7624,17.7624,105700.0
2013-09-12 12:25:00,28.53,28.55,28.52,28.55,74000.0,17.7686,17.781,17.7624,17.781,74000.0
2013-09-12 12:30:00,28.55,28.57,28.54,28.57,104900.0,17.781,17.7935,17.7748,17.7935,104900.0
2013-09-12 12:35:00,28.57,28.58,28.56,28.56,116300.0,17.7935,17.7997,17.7873,17.7873,116300.0
2013-09-12 12:40:00,28.56,28.57,28.56,28.56,97600.0,17.7873,17.7935,17.7873,17.7873,97600.0
2013-09-12 12:45:00,28.56,28.57,28.56,28.57,35300.0,17.7873,17.7935,17.7873,17.7935,35300.0
2013-09-12 12:50:00,28.56,28.57,28.54,28.55,151700.0,17.7873,17.7935,17.7748,17.781,151700.0
2013-09-12 12:55:00,28.55,28.59,28.55,28.59,133900.0,17.781,17.806,17.781,17.806,133900.0
2013-09-12 13:00:00,28.59,28.59,28.58,28.58,58200.0,17.806,17.806,17.7997,17.7997,58200.0
2013-09-12 13:05:00,28.59,28.6,28.58,28.6,100200.0,17.806,17.8122,17.7997,17.8122,100200.0
2013-09-12 13:10:00,28.6,28.6,28.58,28.58,115100.0,17.8122,17.8122,17.7997,17.7997,115100.0
2013-09-12 13:15:00,28.58,28.63,28.58,28.63,156700.0,17.7997,17.8309,17.7997,17.8309,156700.0
2013-09-12 13:20:00,28.63,28.63,28.62,28.62,51900.0,17.8309,17.8309,17.8246,17.8246,51900.0
2013-09-12 13:25:00,28.63,28.63,28.58,28.58,263800.0,17.8309,17.8309,17.7997,17.7997,263800.0
2013-09-12 13:30:00,28.58,28.59,28.58,28.58,56200.0,17.7997,17.806,17.7997,17.7997,56200.0
2013-09-12 13:35:00,28.58,28.59,28.57,28.57,115900.0,17.7997,17.806,17.7935,17.7935,115900.0
2013-09-12 13:40:00,28.57,28.59,28.57,28.57,185500.0,17.7935,17.806,17.7935,17.7935,185500.0
2013-09-12 13:45:00,28.57,28.58,28.57,28.57,129000.0,17.7935,17.7997,17.7935,17.7935,129000.0
2013-09-12 13:50:00,28.57,28.58,28.54,28.54,147600.0,17.7935,17.7997,17.7748,17.7748,147600.0
2013-09-12 13:55:00,28.54,28.55,28.51,28.54,317600.0,17.7748,17.781,17.7561,17.7748,317600.0
2013-09-12 14:00:00,28.54,28.55,28.52,28.52,227000.0,17.7748,17.781,17.7624,17.7624,227000.0
2013-09-12 14:05:00,28.52,28.53,28.52,28.52,80700.0,17.7624,17.7686,17.7624,17.7624,80700.0
2013-09-12 14:10:00,28.52,28.53,28.51,28.51,134400.0,17.7624,17.7686,17.7561,17.7561,134400.0
2013-09-12 14:15:00,28.51,28.52,28.51,28.51,77100.0,17.7561,17.7624,17.7561,17.7561,77100.0
2013-09-12 14:20:00,28.51,28.53,28.49,28.5,530200.0,17.7561,17.7686,17.7437,17.7499,530200.0
2013-09-12 14:25:00,28.5,28.51,28.49,28.5,141700.0,17.7499,17.7561,17.7437,17.7499,141700.0
2013-09-12 14:30:00,28.5,28.51,28.47,28.47,733600.0,17.7499,17.7561,17.7312,17.7312,733600.0
2013-09-12 14:35:00,28.47,28.48,28.46,28.46,177200.0,17.7312,17.7374,17.725,17.725,177200.0
2013-09-12 14:40:00,28.46,28.47,28.45,28.46,226300.0,17.725,17.7312,17.7188,17.725,226300.0
2013-09-12 14:45:00,28.47,28.47,28.41,28.41,897800.0,17.7312,17.7312,17.6939,17.6939,897800.0
2013-09-12 14:50:00,28.42,28.42,28.4,28.41,430500.0,17.7001,17.7001,17.6876,17.6939,430500.0
2013-09-12 14:55:00,28.41,28.44,28.4,28.4,1601300.0,17.6939,17.7125,17.6876,17.6876,1601300.0
2013-09-12 15:00:00,28.4,28.41,28.37,28.38,1300000.0,17.6876,17.6939,17.6689,17.6752,1300000.0
2013-09-12 15:05:00,28.38,28.39,28.3,28.32,741000.0,17.6752,17.6814,17.6253,17.6378,741000.0
2013-09-12 15:10:00,28.32,28.34,28.29,28.3,829800.0,17.6378,17.6503,17.6191,17.6253,829800.0
2013-09-12 15:15:00,28.3,28.31,28.27,28.3,1178700.0,17.6253,17.6316,17.6067,17.6253,1178700.0
2013-09-12 15:20:00,28.3,28.3,28.28,28.3,1484300.0,17.6253,17.6253,17.6129,17.6253,1484300.0
2013-09-12 15:25:00,28.29,28.35,28.29,28.3,576000.0,17.6191,17.6565,17.6191,17.6253,576000.0
2013-09-12 15:30:00,28.31,28.35,28.3,28.33,676600.0,17.6316,17.6565,17.6253,17.644,676600.0
2013-09-12 15:35:00,28.32,28.35,28.3,28.32,1134700.0,17.6378,17.6565,17.6253,17.6378,1134700.0
2013-09-12 15:40:00,28.32,28.32,28.31,28.32,369900.0,17.6378,17.6378,17.6316,17.6378,369900.0
2013-09-12 15:45:00,28.31,28.32,28.27,28.27,875700.0,17.6316,17.6378,17.6067,17.6067,875700.0
2013-09-12 15:50:00,28.27,28.3,28.27,28.29,678000.0,17.6067,17.6253,17.6067,17.6191,678000.0
2013-09-12 15:55:00,28.29,28.31,28.28,28.31,1612600.0,17.6191,17.6316,17.6129,17.6316,1612600.0
2013-09-13 09:30:00,28.39,28.43,28.32,28.37,746400.0,17.6814,17.7063,17.6378,17.6689,746400.0
2013-09-13 09:35:00,28.37,28.42,28.36,28.41,395400.0,17.6689,17.7001,17.6627,17.6939,395400.0
2013-09-13 09:40:00,28.41,28.48,28.4,28.46,789500.0,17.6939,17.7374,17.6876,17.725,789500.0
2013-09-13 09:45:00,28.46,28.5,28.44,28.49,738000.0,17.725,17.7499,17.7125,17.7437,738000.0
2013-09-13 09:50:00,28.5,28.59,28.5,28.58,351200.0,17.7499,17.806,17.7499,17.7997,351200.0
2013-09-13 09:55:00,28.57,28.65,28.57,28.62,580000.0,17.7935,17.8433,17.7935,17.8246,580000.0
2013-09-13 10:00:00,28.62,28.63,28.57,28.58,868700.0,17.8246,17.8309,17.7935,17.7997,868700.0
2013-09-13 10:05:00,28.58,28.58,28.46,28.51,1276100.0,17.7997,17.7997,17.725,17.7561,1276100.0
2013-09-13 10:10:00,28.51,28.52,28.47,28.5,764700.0,17.7561,17.7624,17.7312,17.7499,764700.0
2013-09-13 10:15:00,28.49,28.5,28.44,28.48,335100.0,17.7437,17.7499,17.7125,17.7374,335100.0
2013-09-13 10:20:00,28.48,28.48,28.46,28.46,118400.0,17.7374,17.7374,17.725,17.725,118400.0
2013-09-13 10:25:00,28.46,28.48,28.46,28.46,230200.0,17.725,17.7374,17.725,17.725,230200.0
2013-09-13 10:30:00,28.46,28.49,28.46,28.49,253100.0,17.725,17.7437,17.725,17.7437,253100.0
2013-09-13 10:35:00,28.49,28.49,28.46,28.46,385000.0,17.7437,17.7437,17.725,17.725,385000.0
2013-09-13 10:40:00,28.46,28.48,28.46,28.48,189500.0,17.725,17.7374,17.725,17.7374,189500.0
2013-09-13 10:45:00,28.48,28.48,28.45,28.46,262300.0,17.7374,17.7374,17.7188,17.725,262300.0
2013-09-13 10:50:00,28.45,28.48,28.45,28.48,165900.0,17.7188,17.7374,17.7188,17.7374,165900.0
2013-09-13 10:55:00,28.48,28.49,28.46,28.47,239800.0,17.7374,17.7437,17.725,17.7312,239800.0
2013-09-13 11:00:00,28.48,28.48,28.47,28.48,64600.0,17.7374,17.7374,17.7312,17.7374,64600.0
2013-09-13 11:05:00,28.48,28.5,28.47,28.5,135700.0,17.7374,17.7499,17.7312,17.7499,135700.0
2013-09-13 11:10:00,28.5,28.55,28.5,28.55,150900.0,17.7499,17.781,17.7499,17.781,150900.0
2013-09-13 11:15:00,28.55,28.58,28.54,28.57,147800.0,17.781,17.7997,17.7748,17.7935,147800.0
2013-09-13 11:20:00,28.58,28.58,28.54,28.54,221600.0,17.7997,17.7997,17.7748,17.7748,221600.0
2013-09-13 11:25:00,28.54,28.57,28.54,28.57,108900.0,17.7748,17.7935,17.7748,17.7935,108900.0
2013-09-13 11:30:00,28.56,28.57,28.56,28.57,165500.0,17.7873,17.7935,17.7873,17.7935,165500.0
2013-09-13 11:35:00,28.57,28.59,28.56,28.58,175300.0,17.7935,17.806,17.7873,17.7997,175300.0
2013-09-13 11:40:00,28.59,28.59,28.58,28.59,97900.0,17.806,17.806,17.7997,17.806,97900.0
2013-09-13 11:45:00,28.59,28.61,28.58,28.61,262200.0,17.806,17.8184,17.7997,17.8184,262200.0
2013-09-13 11:50:00,28.6,28.61,28.56,28.58,270300.0,17.8122,17.8184,17.7873,17.7997,270300.0
2013-09-13 11:55:00,28.58,28.6,28.58,28.6,122300.0,17.7997,17.8122,17.7997,17.8122,122300.0
2013-09-13 12:00:00,28.6,28.62,28.58,28.59,278100.0,17.8122,17.8246,17.7997,17.806,278100.0
2013-09-13 12:05:00,28.58,28.6,28.56,28.6,237900.0,17.7997,17.8122,17.7873,17.8122,237900.0
2013-09-13 12:10:00,28.6,28.6,28.57,28.58,91400.0,17.8122,17.8122,17.7935,17.7997,91400.0
2013-09-13 12:15:00,28.57,28.61,28.57,28.59,308900.0,17.7935,17.8184,17.7935,17.806,308900.0
2013-09-13 12:20:00,28.6,28.6,28.57,28.57,150100.0,17.8122,17.8122,17.7935,17.7935,150100.0
2013-09-13 12:25:00,28.56,28.57,28.55,28.55,118800.0,17.7873,17.7935,17.781,17.781,118800.0
2013-09-13 12:30:00,28.55,28.56,28.54,28.54,97300.0,17.781,17.7873,17.7748,17.7748,97300.0
2013-09-13 12:35:00,28.54,28.55,28.54,28.54,96800.0,17.7748,17.781,17.7748,17.7748,96800.0
2013-09-13 12:40:00,28.54,28.55,28.53,28.53,181200.0,17.7748,17.781,17.7686,17.7686,181200.0
2013-09-13 12:45:00,28.53,28.56,28.53,28.56,258000.0,17.7686,17.7873,17.7686,17.7873,258000.0
2013-09-13 12:50:00,28.56,28.56,28.55,28.55,31000.0,17.7873,17.7873,17.781,17.781,31000.0
2013-09-13 12:55:00,28.55,28.56,28.53,28.53,135000.0,17.781,17.7873,17.7686,17.7686,135000.0
2013-09-13 13:00:00,28.53,28.54,28.5,28.51,393000.0,17.7686,17.7748,17.7499,17.7561,393000.0
2013-09-13 13:05:00,28.51,28.55,28.5,28.55,201900.0,17.7561,17.781,17.7499,17.781,201900.0
2013-09-13 13:10:00,28.55,28.55,28.53,28.54,94800.0,17.781,17.781,17.7686,17.7748,94800.0
2013-09-13 13:15:00,28.53,28.54,28.53,28.53,55100.0,17.7686,17.7748,17.7686,17.7686,55100.0
2013-09-13 13:20:00,28.54,28.54,28.53,28.53,62900.0,17.7748,17.7748,17.7686,17.7686,62900.0
2013-09-13 13:25:00,28.53,28.56,28.53,28.55,170700.0,17.7686,17.7873,17.7686,17.781,170700.0
2013-09-13 13:30:00,28.56,28.56,28.53,28.53,221600.0,17.7873,17.7873,17.7686,17.7686,221600.0
2013-09-13 13:35:00,28.53,28.54,28.51,28.51,328400.0,17.7686,17.7748,17.7561,17.7561,328400.0
2013-09-13 13:40:00,28.51,28.52,28.5,28.5,136500.0,17.7561,17.7624,17.7499,17.7499,136500.0
2013-09-13 13:45:00,28.5,28.51,28.49,28.5,151500.0,17.7499,17.7561,17.7437,17.7499,151500.0
2013-09-13 13:50:00,28.49,28.5,28.48,28.48,106400.0,17.7437,17.7499,17.7374,17.7374,106400.0
2013-09-13 13:55:00,28.48,28.49,28.47,28.48,203700.0,17.7374,17.7437,17.7312,17.7374,203700.0
2013-09-13 14:00:00,28.48,28.53,28.48,28.53,241700.0,17.7374,17.7686,17.7374,17.7686,241700.0
2013-09-13 14:05:00,28.53,28.53,28.5,28.51,207400.0,17.7686,17.7686,17.7499,17.7561,207400.0
2013-09-13 14:10:00,28.5,28.51,28.5,28.5,83800.0,17.7499,17.7561,17.7499,17.7499,83800.0
2013-09-13 14:15:00,28.5,28.51,28.5,28.5,86100.0,17.7499,17.7561,17.7499,17.7499,86100.0
2013-09-13 14:20:00,28.5,28.51,28.5,28.5,70600.0,17.7499,17.7561,17.7499,17.7499,70600.0
2013-09-13 14:25:00,28.5,28.51,28.5,28.5,63700.0,17.7499,17.7561,17.7499,17.7499,63700.0
2013-09-13 14:30:00,28.5,28.51,28.5,28.51,63300.0,17.7499,17.7561,17.7499,17.7561,63300.0
2013-09-13 14:35:00,28.5,28.51,28.5,28.5,130600.0,17.7499,17.7561,17.7499,17.7499,130600.0
2013-09-13 14:40:00,28.5,28.51,28.48,28.48,149100.0,17.7499,17.7561,17.7374,17.7374,149100.0
2013-09-13 14:45:00,28.48,28.53,28.48,28.53,241400.0,17.7374,17.7686,17.7374,17.7686,241400.0
2013-09-13 14:50:00,28.53,28.53,28.51,28.51,129500.0,17.7686,17.7686,17.7561,17.7561,129500.0
2013-09-13 14:55:00,28.51,28.52,28.51,28.51,65100.0,17.7561,17.7624,17.7561,17.7561,65100.0
2013-09-13 15:00:00,28.51,28.52,28.51,28.51,77100.0,17.7561,17.7624,17.7561,17.7561,77100.0
2013-09-13 15:05:00,28.51,28.52,28.48,28.48,184800.0,17.7561,17.7624,17.7374,17.7374,184800.0
2013-09-13 15:10:00,28.48,28.52,28.48,28.51,317300.0,17.7374,17.7624,17.7374,17.7561,317300.0
2013-09-13 15:15:00,28.52,28.52,28.51,28.51,76500.0,17.7624,17.7624,17.7561,17.7561,76500.0
2013-09-13 15:20:00,28.52,28.54,28.51,28.54,266300.0,17.7624,17.7748,17.7561,17.7748,266300.0
2013-09-13 15:25:00,28.54,28.54,28.52,28.52,347900.0,17.7748,17.7748,17.7624,17.7624,347900.0
2013-09-13 15:30:00,28.52,28.53,28.52,28.52,70700.0,17.7624,17.7686,17.7624,17.7624,70700.0
2013-09-13 15:35:00,28.52,28.53,28.5,28.5,417700.0,17.7624,17.7686,17.7499,17.7499,417700.0
2013-09-13 15:40:00,28.51,28.52,28.49,28.5,342400.0,17.7561,17.7624,17.7437,17.7499,342400.0
2013-09-13 15:45:00,28.5,28.51,28.48,28.49,486000.0,17.7499,17.7561,17.7374,17.7437,486000.0
2013-09-13 15:50:00,28.49,28.49,28.48,28.48,330700.0,17.7437,17.7437,17.7374,17.7374,330700.0
2013-09-13 15:55:00,28.48,28.53,28.48,28.51,1355000.0,17.7374,17.7686,17.7374,17.7561,1355000.0
2013-09-16 09:30:00,28.77,28.85,28.64,28.64,865000.0,17.9181,17.9679,17.8371,17.8371,865000.0
2013-09-16 09:35:00,28.64,28.7,28.6,28.63,474200.0,17.8371,17.8745,17.8122,17.8309,474200.0
2013-09-16 09:40:00,28.62,28.66,28.62,28.64,320800.0,17.8246,17.8496,17.8246,17.8371,320800.0
2013-09-16 09:45:00,28.64,28.67,28.61,28.62,305100.0,17.8371,17.8558,17.8184,17.8246,305100.0
2013-09-16 09:50:00,28.62,28.66,28.62,28.62,219500.0,17.8246,17.8496,17.8246,17.8246,219500.0
2013-09-16 09:55:00,28.62,28.67,28.61,28.66,250000.0,17.8246,17.8558,17.8184,17.8496,250000.0
2013-09-16 10:00:00,28.66,28.68,28.62,28.64,476300.0,17.8496,17.862,17.8246,17.8371,476300.0
2013-09-16 10:05:00,28.64,28.65,28.61,28.64,628700.0,17.8371,17.8433,17.8184,17.8371,628700.0
2013-09-16 10:10:00,28.65,28.72,28.64,28.7,478800.0,17.8433,17.8869,17.8371,17.8745,478800.0
2013-09-16 10:15:00,28.69,28.75,28.69,28.75,519600.0,17.8682,17.9056,17.8682,17.9056,519600.0
2013-09-16 10:20:00,28.74,28.78,28.74,28.77,239400.0,17.8994,17.9243,17.8994,17.9181,239400.0
2013-09-16 10:25:00,28.76,28.77,28.73,28.75,307600.0,17.9118,17.9181,17.8931,17.9056,307600.0
2013-09-16 10:30:00,28.75,28.78,28.74,28.78,309900.0,17.9056,17.9243,17.8994,17.9243,309900.0
2013-09-16 10:35:00,28.78,28.78,28.73,28.74,367000.0,17.9243,17.9243,17.8931,17.8994,367000.0
2013-09-16 10:40:00,28.74,28.76,28.7,28.71,625900.0,17.8994,17.9118,17.8745,17.8807,625900.0
2013-09-16 10:45:00,28.72,28.72,28.69,28.69,226100.0,17.8869,17.8869,17.8682,17.8682,226100.0
2013-09-16 10:50:00,28.69,28.72,28.68,28.7,293700.0,17.8682,17.8869,17.862,17.8745,293700.0
2013-09-16 10:55:00,28.69,28.71,28.69,28.69,169800.0,17.8682,17.8807,17.8682,17.8682,169800.0
2013-09-16 11:00:00,28.69,28.7,28.69,28.69,82100.0,17.8682,17.8745,17.8682,17.8682,82100.0
2013-09-16 11:05:00,28.69,28.72,28.69,28.71,257100.0,17.8682,17.8869,17.8682,17.8807,257100.0
2013-09-16 11:10:00,28.72,28.74,28.71,28.72,275200.0,17.8869,17.8994,17.8807,17.8869,275200.0
2013-09-16 11:15:00,28.73,28.73,28.72,28.73,96100.0,17.8931,17.8931,17.8869,17.8931,96100.0
2013-09-16 11:20:00,28.73,28.78,28.72,28.78,246200.0,17.8931,17.9243,17.8869,17.9243,246200.0
2013-09-16 11:25:00,28.78,28.78,28.73,28.73,292100.0,17.9243,17.9243,17.8931,17.8931,292100.0
2013-09-16 11:30:00,28.73,28.74,28.73,28.73,108900.0,17.8931,17.8994,17.8931,17.8931,108900.0
2013-09-16 11:35:00,28.74,28.74,28.73,28.73,186300.0,17.8994,17.8994,17.8931,17.8931,186300.0
2013-09-16 11:40:00,28.74,28.74,28.72,28.73,214700.0,17.8994,17.8994,17.8869,17.8931,214700.0
2013-09-16 11:45:00,28.72,28.73,28.71,28.72,129900.0,17.8869,17.8931,17.8807,17.8869,129900.0
2013-09-16 11:50:00,28.71,28.72,28.71,28.71,72700.0,17.8807,17.8869,17.8807,17.8807,72700.0
2013-09-16 11:55:00,28.71,28.73,28.7,28.73,217500.0,17.8807,17.8931,17.8745,17.8931,217500.0
2013-09-16 12:00:00,28.73,28.75,28.73,28.74,398200.0,17.8931,17.9056,17.8931,17.8994,398200.0
2013-09-16 12:05:00,28.74,28.75,28.72,28.75,611400.0,17.8994,17.9056,17.8869,17.9056,611400.0
2013-09-16 12:10:00,28.75,28.8,28.74,28.8,277000.0,17.9056,17.9367,17.8994,17.9367,277000.0
2013-09-16 12:15:00,28.79,28.8,28.78,28.79,214400.0,17.9305,17.9367,17.9243,17.9305,214400.0
2013-09-16 12:20:00,28.79,28.79,28.75,28.78,397600.0,17.9305,17.9305,17.9056,17.9243,397600.0
2013-09-16 12:25:00,28.78,28.78,28.76,28.77,180400.0,17.9243,17.9243,17.9118,17.9181,180400.0
2013-09-16 12:30:00,28.77,28.78,28.76,28.78,141300.0,17.9181,17.9243,17.9118,17.9243,141300.0
2013-09-16 12:35:00,28.78,28.78,28.76,28.77,90800.0,17.9243,17.9243,17.9118,17.9181,90800.0
2013-09-16 12:40:00,28.76,28.77,28.75,28.75,67500.0,17.9118,17.9181,17.9056,17.9056,67500.0
2013-09-16 12:45:00,28.75,28.77,28.75,28.76,126900.0,17.9056,17.9181,17.9056,17.9118,126900.0
2013-09-16 12:50:00,28.77,28.77,28.76,28.77,142200.0,17.9181,17.9181,17.9118,17.9181,142200.0
2013-09-16 12:55:00,28.77,28.77,28.75,28.76,200800.0,17.9181,17.9181,17.9056,17.9118,200800.0
2013-09-16 13:00:00,28.76,28.78,28.76,28.78,194500.0,17.9118,17.9243,17.9118,17.9243,194500.0
2013-09-16 13:05:00,28.77,28.78,28.75,28.75,108400.0,17.9181,17.9243,17.9056,17.9056,108400.0
2013-09-16 13:10:00,28.75,28.76,28.75,28.75,126700.0,17.9056,17.9118,17.9056,17.9056,126700.0
2013-09-16 13:15:00,28.75,28.76,28.74,28.74,101200.0,17.9056,17.9118,17.8994,17.8994,101200.0
2013-09-16 13:20:00,28.74,28.75,28.74,28.74,53200.0,17.8994,17.9056,17.8994,17.8994,53200.0
2013-09-16 13:25:00,28.74,28.75,28.74,28.74,66500.0,17.8994,17.9056,17.8994,17.8994,66500.0
2013-09-16 13:30:00,28.74,28.75,28.73,28.73,80200.0,17.8994,17.9056,17.8931,17.8931,80200.0
2013-09-16 13:35:00,28.73,28.75,28.72,28.74,176300.0,17.8931,17.9056,17.8869,17.8994,176300.0
2013-09-16 13:40:00,28.75,28.75,28.69,28.7,240200.0,17.9056,17.9056,17.8682,17.8745,240200.0
2013-09-16 13:45:00,28.7,28.72,28.7,28.71,77300.0,17.8745,17.8869,17.8745,17.8807,77300.0
2013-09-16 13:50:00,28.71,28.72,28.7,28.7,95600.0,17.8807,17.8869,17.8745,17.8745,95600.0
2013-09-16 13:55:00,28.7,28.73,28.69,28.72,171500.0,17.8745,17.8931,17.8682,17.8869,171500.0
2013-09-16 14:00:00,28.72,28.74,28.72,28.73,173800.0,17.8869,17.8994,17.8869,17.8931,173800.0
2013-09-16 14:05:00,28.72,28.75,28.72,28.74,205900.0,17.8869,17.9056,17.8869,17.8994,205900.0
2013-09-16 14:10:00,28.74,28.74,28.73,28.73,61900.0,17.8994,17.8994,17.8931,17.8931,61900.0
2013-09-16 14:15:00,28.74,28.76,28.73,28.73,166300.0,17.8994,17.9118,17.8931,17.8931,166300.0
2013-09-16 14:20:00,28.74,28.74,28.73,28.73,58600.0,17.8994,17.8994,17.8931,17.8931,58600.0
2013-09-16 14:25:00,28.74,28.74,28.73,28.73,63400.0,17.8994,17.8994,17.8931,17.8931,63400.0
2013-09-16 14:30:00,28.74,28.74,28.71,28.72,285800.0,17.8994,17.8994,17.8807,17.8869,285800.0
2013-09-16 14:35:00,28.72,28.73,28.69,28.69,231300.0,17.8869,17.8931,17.8682,17.8682,231300.0
2013-09-16 14:40:00,28.69,28.71,28.69,28.7,159300.0,17.8682,17.8807,17.8682,17.8745,159300.0
2013-09-16 14:45:00,28.7,28.71,28.7,28.7,186200.0,17.8745,17.8807,17.8745,17.8745,186200.0
2013-09-16 14:50:00,28.7,28.71,28.69,28.69,130400.0,17.8745,17.8807,17.8682,17.8682,130400.0
2013-09-16 14:55:00,28.69,28.7,28.68,28.68,136300.0,17.8682,17.8745,17.862,17.862,136300.0
2013-09-16 15:00:00,28.69,28.72,28.68,28.7,205300.0,17.8682,17.8869,17.862,17.8745,205300.0
2013-09-16 15:05:00,28.7,28.75,28.69,28.74,322600.0,17.8745,17.9056,17.8682,17.8994,322600.0
2013-09-16 15:10:00,28.74,28.76,28.74,28.74,126300.0,17.8994,17.9118,17.8994,17.8994,126300.0
2013-09-16 15:15:00,28.74,28.75,28.72,28.74,266200.0,17.8994,17.9056,17.8869,17.8994,266200.0
2013-09-16 15:20:00,28.75,28.75,28.71,28.73,241200.0,17.9056,17.9056,17.8807,17.8931,241200.0
2013-09-16 15:25:00,28.73,28.74,28.71,28.71,239000.0,17.8931,17.8994,17.8807,17.8807,239000.0
2013-09-16 15:30:00,28.71,28.72,28.65,28.68,504700.0,17.8807,17.8869,17.8433,17.862,504700.0
2013-09-16 15:35:00,28.67,28.69,28.67,28.69,339100.0,17.8558,17.8682,17.8558,17.8682,339100.0
2013-09-16 15:40:00,28.68,28.71,28.65,28.69,514700.0,17.862,17.8807,17.8433,17.8682,514700.0
2013-09-16 15:45:00,28.69,28.7,28.66,28.66,384900.0,17.8682,17.8745,17.8496,17.8496,384900.0
2013-09-16 15:50:00,28.66,28.69,28.66,28.68,645400.0,17.8496,17.8682,17.8496,17.862,645400.0
2013-09-16 15:55:00,28.68,28.7,28.67,28.7,888300.0,17.862,17.8745,17.8558,17.8745,888300.0
2013-09-17 09:30:00,28.66,28.74,28.65,28.72,841300.0,17.8496,17.8994,17.8433,17.8869,841300.0
2013-09-17 09:35:00,28.71,28.79,28.69,28.79,540700.0,17.8807,17.9305,17.8682,17.9305,540700.0
2013-09-17 09:40:00,28.79,28.84,28.78,28.81,567400.0,17.9305,17.9617,17.9243,17.943,567400.0
2013-09-17 09:45:00,28.81,28.82,28.74,28.74,471600.0,17.943,17.9492,17.8994,17.8994,471600.0
2013-09-17 09:50:00,28.74,28.76,28.7,28.71,529500.0,17.8994,17.9118,17.8745,17.8807,529500.0
2013-09-17 09:55:00,28.71,28.71,28.66,28.67,413900.0,17.8807,17.8807,17.8496,17.8558,413900.0
2013-09-17 10:00:00,28.67,28.67,28.66,28.67,417500.0,17.8558,17.8558,17.8496,17.8558,417500.0
2013-09-17 10:05:00,28.67,28.67,28.66,28.67,268000.0,17.8558,17.8558,17.8496,17.8558,268000.0
2013-09-17 10:10:00,28.66,28.67,28.61,28.61,648400.0,17.8496,17.8558,17.8184,17.8184,648400.0
2013-09-17 10:15:00,28.62,28.62,28.57,28.57,360800.0,17.8246,17.8246,17.7935,17.7935,360800.0
2013-09-17 10:20:00,28.58,28.61,28.57,28.61,489300.0,17.7997,17.8184,17.7935,17.8184,489300.0
2013-09-17 10:25:00,28.61,28.64,28.6,28.61,283400.0,17.8184,17.8371,17.8122,17.8184,283400.0
2013-09-17 10:30:00,28.62,28.65,28.61,28.65,156800.0,17.8246,17.8433,17.8184,17.8433,156800.0
2013-09-17 10:35:00,28.65,28.65,28.61,28.63,275800.0,17.8433,17.8433,17.8184,17.8309,275800.0
2013-09-17 10:40:00,28.63,28.65,28.62,28.63,187900.0,17.8309,17.8433,17.8246,17.8309,187900.0
2013-09-17 10:45:00,28.62,28.63,28.61,28.63,182500.0,17.8246,17.8309,17.8184,17.8309,182500.0
2013-09-17 10:50:00,28.63,28.63,28.62,28.63,73000.0,17.8309,17.8309,17.8246,17.8309,73000.0
2013-09-17 10:55:00,28.63,28.63,28.6,28.6,224200.0,17.8309,17.8309,17.8122,17.8122,224200.0
2013-09-17 11:00:00,28.61,28.62,28.6,28.61,169700.0,17.8184,17.8246,17.8122,17.8184,169700.0
2013-09-17 11:05:00,28.6,28.63,28.6,28.62,153700.0,17.8122,17.8309,17.8122,17.8246,153700.0
2013-09-17 11:10:00,28.63,28.64,28.62,28.64,137800.0,17.8309,17.8371,17.8246,17.8371,137800.0
2013-09-17 11:15:00,28.63,28.66,28.63,28.66,139300.0,17.8309,17.8496,17.8309,17.8496,139300.0
2013-09-17 11:20:00,28.66,28.66,28.61,28.62,428500.0,17.8496,17.8496,17.8184,17.8246,428500.0
2013-09-17 11:25:00,28.62,28.64,28.62,28.64,139500.0,17.8246,17.8371,17.8246,17.8371,139500.0
2013-09-17 11:30:00,28.64,28.64,28.62,28.62,173100.0,17.8371,17.8371,17.8246,17.8246,173100.0
2013-09-17 11:35:00,28.62,28.63,28.62,28.62,159400.0,17.8246,17.8309,17.8246,17.8246,159400.0
2013-09-17 11:40:00,28.63,28.63,28.62,28.62,58900.0,17.8309,17.8309,17.8246,17.8246,58900.0
2013-09-17 11:45:00,28.63,28.63,28.6,28.6,276500.0,17.8309,17.8309,17.8122,17.8122,276500.0
2013-09-17 11:50:00,28.61,28.63,28.6,28.62,194200.0,17.8184,17.8309,17.8122,17.8246,194200.0
2013-09-17 11:55:00,28.62,28.63,28.61,28.61,181500.0,17.8246,17.8309,17.8184,17.8184,181500.0
2013-09-17 12:00:00,28.62,28.63,28.62,28.62,110300.0,17.8246,17.8309,17.8246,17.8246,110300.0
2013-09-17 12:05:00,28.62,28.64,28.6,28.63,836500.0,17.8246,17.8371,17.8122,17.8309,836500.0
2013-09-17 12:10:00,28.63,28.64,28.61,28.63,374700.0,17.8309,17.8371,17.8184,17.8309,374700.0
2013-09-17 12:15:00,28.62,28.68,28.61,28.67,430100.0,17.8246,17.862,17.8184,17.8558,430100.0
2013-09-17 12:20:00,28.67,28.71,28.66,28.68,294200.0,17.8558,17.8807,17.8496,17.862,294200.0
2013-09-17 12:25:00,28.67,28.7,28.67,28.7,127000.0,17.8558,17.8745,17.8558,17.8745,127000.0
2013-09-17 12:30:00,28.7,28.7,28.69,28.7,70400.0,17.8745,17.8745,17.8682,17.8745,70400.0
2013-09-17 12:35:00,28.7,28.7,28.68,28.68,98200.0,17.8745,17.8745,17.862,17.862,98200.0
2013-09-17 12:40:00,28.68,28.7,28.68,28.7,63100.0,17.862,17.8745,17.862,17.8745,63100.0
2013-09-17 12:45:00,28.7,28.7,28.69,28.69,70400.0,17.8745,17.8745,17.8682,17.8682,70400.0
2013-09-17 12:50:00,28.69,28.71,28.69,28.71,220200.0,17.8682,17.8807,17.8682,17.8807,220200.0
2013-09-17 12:55:00,28.71,28.71,28.7,28.71,120100.0,17.8807,17.8807,17.8745,17.8807,120100.0
2013-09-17 13:00:00,28.71,28.71,28.7,28.71,158200.0,17.8807,17.8807,17.8745,17.8807,158200.0
2013-09-17 13:05:00,28.71,28.71,28.68,28.7,314200.0,17.8807,17.8807,17.862,17.8745,314200.0
2013-09-17 13:10:00,28.7,28.7,28.69,28.69,149200.0,17.8745,17.8745,17.8682,17.8682,149200.0
2013-09-17 13:15:00,28.7,28.7,28.66,28.66,344200.0,17.8745,17.8745,17.8496,17.8496,344200.0
2013-09-17 13:20:00,28.66,28.69,28.65,28.68,327200.0,17.8496,17.8682,17.8433,17.862,327200.0
2013-09-17 13:25:00,28.68,28.69,28.66,28.66,119100.0,17.862,17.8682,17.8496,17.8496,119100.0
2013-09-17 13:30:00,28.67,28.68,28.66,28.66,181900.0,17.8558,17.862,17.8496,17.8496,181900.0
2013-09-17 13:35:00,28.67,28.67,28.65,28.65,72700.0,17.8558,17.8558,17.8433,17.8433,72700.0
2013-09-17 13:40:00,28.66,28.68,28.65,28.68,155700.0,17.8496,17.862,17.8433,17.862,155700.0
2013-09-17 13:45:00,28.68,28.69,28.67,28.68,214000.0,17.862,17.8682,17.8558,17.862,214000.0
2013-09-17 13:50:00,28.67,28.68,28.66,28.67,207400.0,17.8558,17.862,17.8496,17.8558,207400.0
2013-09-17 13:55:00,28.66,28.68,28.66,28.68,118900.0,17.8496,17.862,17.8496,17.862,118900.0
2013-09-17 14:00:00,28.68,28.69,28.67,28.68,248900.0,17.862,17.8682,17.8558,17.862,248900.0
2013-09-17 14:05:00,28.68,28.68,28.67,28.67,113900.0,17.862,17.862,17.8558,17.8558,113900.0
2013-09-17 14:10:00,28.67,28.68,28.65,28.65,178500.0,17.8558,17.862,17.8433,17.8433,178500.0
2013-09-17 14:15:00,28.65,28.67,28.65,28.67,220600.0,17.8433,17.8558,17.8433,17.8558,220600.0
2013-09-17 14:20:00,28.67,28.68,28.66,28.68,210200.0,17.8558,17.862,17.8496,17.862,210200.0
2013-09-17 14:25:00,28.68,28.69,28.67,28.68,394500.0,17.862,17.8682,17.8558,17.862,394500.0
2013-09-17 14:30:00,28.68,28.7,28.67,28.69,94500.0,17.862,17.8745,17.8558,17.8682,94500.0
2013-09-17 14:35:00,28.7,28.71,28.69,28.7,104500.0,17.8745,17.8807,17.8682,17.8745,104500.0
2013-09-17 14:40:00,28.7,28.7,28.69,28.7,82700.0,17.8745,17.8745,17.8682,17.8745,82700.0
2013-09-17 14:45:00,28.69,28.7,28.69,28.7,129000.0,17.8682,17.8745,17.8682,17.8745,129000.0
2013-09-17 14:50:00,28.7,28.7,28.69,28.7,75500.0,17.8745,17.8745,17.8682,17.8745,75500.0
2013-09-17 14:55:00,28.7,28.7,28.67,28.68,317300.0,17.8745,17.8745,17.8558,17.862,317300.0
2013-09-17 15:00:00,28.67,28.69,28.67,28.69,137500.0,17.8558,17.8682,17.8558,17.8682,137500.0
2013-09-17 15:05:00,28.69,28.69,28.65,28.66,370700.0,17.8682,17.8682,17.8433,17.8496,370700.0
2013-09-17 15:10:00,28.67,28.67,28.66,28.67,104700.0,17.8558,17.8558,17.8496,17.8558,104700.0
2013-09-17 15:15:00,28.66,28.67,28.65,28.65,187500.0,17.8496,17.8558,17.8433,17.8433,187500.0
2013-09-17 15:20:00,28.66,28.68,28.65,28.67,247400.0,17.8496,17.862,17.8433,17.8558,247400.0
2013-09-17 15:25:00,28.68,28.68,28.65,28.65,229400.0,17.862,17.862,17.8433,17.8433,229400.0
2013-09-17 15:30:00,28.65,28.66,28.65,28.65,138800.0,17.8433,17.8496,17.8433,17.8433,138800.0
2013-09-17 15:35:00,28.65,28.66,28.62,28.62,302900.0,17.8433,17.8496,17.8246,17.8246,302900.0
2013-09-17 15:40:00,28.62,28.65,28.61,28.65,545000.0,17.8246,17.8433,17.8184,17.8433,545000.0
2013-09-17 15:45:00,28.65,28.65,28.63,28.64,384100.0,17.8433,17.8433,17.8309,17.8371,384100.0
2013-09-17 15:50:00,28.64,28.65,28.62,28.63,453900.0,17.8371,17.8433,17.8246,17.8309,453900.0
2013-09-17 15:55:00,28.64,28.65,28.63,28.65,577100.0,17.8371,17.8433,17.8309,17.8433,577100.0
2013-09-18 09:30:00,28.73,28.75,28.69,28.71,927600.0,17.8931,17.9056,17.8682,17.8807,927600.0
2013-09-18 09:35:00,28.71,28.71,28.65,28.66,421900.0,17.8807,17.8807,17.8433,17.8496,421900.0
2013-09-18 09:40:00,28.65,28.69,28.65,28.68,274100.0,17.8433,17.8682,17.8433,17.862,274100.0
2013-09-18 09:45:00,28.67,28.74,28.67,28.73,343900.0,17.8558,17.8994,17.8558,17.8931,343900.0
2013-09-18 09:50:00,28.72,28.75,28.7,28.75,562100.0,17.8869,17.9056,17.8745,17.9056,562100.0
2013-09-18 09:55:00,28.75,28.75,28.73,28.73,247000.0,17.9056,17.9056,17.8931,17.8931,247000.0
2013-09-18 10:00:00,28.73,28.76,28.7,28.76,302000.0,17.8931,17.9118,17.8745,17.9118,302000.0
2013-09-18 10:05:00,28.76,28.77,28.74,28.74,181700.0,17.9118,17.9181,17.8994,17.8994,181700.0
2013-09-18 10:10:00,28.75,28.75,28.72,28.72,141000.0,17.9056,17.9056,17.8869,17.8869,141000.0
2013-09-18 10:15:00,28.72,28.74,28.71,28.71,232200.0,17.8869,17.8994,17.8807,17.8807,232200.0
2013-09-18 10:20:00,28.71,28.72,28.7,28.7,141600.0,17.8807,17.8869,17.8745,17.8745,141600.0
2013-09-18 10:25:00,28.7,28.71,28.7,28.7,71200.0,17.8745,17.8807,17.8745,17.8745,71200.0
2013-09-18 10:30:00,28.71,28.71,28.68,28.68,238100.0,17.8807,17.8807,17.862,17.862,238100.0
2013-09-18 10:35:00,28.68,28.71,28.67,28.71,242000.0,17.862,17.8807,17.8558,17.8807,242000.0
2013-09-18 10:40:00,28.7,28.71,28.69,28.69,190900.0,17.8745,17.8807,17.8682,17.8682,190900.0
2013-09-18 10:45:00,28.69,28.7,28.68,28.68,162900.0,17.8682,17.8745,17.862,17.862,162900.0
2013-09-18 10:50:00,28.68,28.69,28.66,28.66,137800.0,17.862,17.8682,17.8496,17.8496,137800.0
2013-09-18 10:55:00,28.66,28.69,28.66,28.69,285600.0,17.8496,17.8682,17.8496,17.8682,285600.0
2013-09-18 11:00:00,28.69,28.71,28.68,28.71,190000.0,17.8682,17.8807,17.862,17.8807,190000.0
2013-09-18 11:05:00,28.7,28.71,28.7,28.7,57500.0,17.8745,17.8807,17.8745,17.8745,57500.0
2013-09-18 11:10:00,28.71,28.74,28.7,28.74,209600.0,17.8807,17.8994,17.8745,17.8994,209600.0
2013-09-18 11:15:00,28.74,28.74,28.72,28.73,312500.0,17.8994,17.8994,17.8869,17.8931,312500.0
2013-09-18 11:20:00,28.73,28.76,28.73,28.75,353800.0,17.8931,17.9118,17.8931,17.9056,353800.0
2013-09-18 11:25:00,28.76,28.76,28.74,28.74,65700.0,17.9118,17.9118,17.8994,17.8994,65700.0
2013-09-18 11:30:00,28.74,28.75,28.72,28.72,118600.0,17.8994,17.9056,17.8869,17.8869,118600.0
2013-09-18 11:35:00,28.73,28.78,28.73,28.77,843200.0,17.8931,17.9243,17.8931,17.9181,843200.0
2013-09-18 11:40:00,28.76,28.77,28.76,28.76,49900.0,17.9118,17.9181,17.9118,17.9118,49900.0
2013-09-18 11:45:00,28.76,28.78,28.75,28.78,185100.0,17.9118,17.9243,17.9056,17.9243,185100.0
2013-09-18 11:50:00,28.78,28.78,28.75,28.75,191600.0,17.9243,17.9243,17.9056,17.9056,191600.0
2013-09-18 11:55:00,28.75,28.77,28.75,28.75,205600.0,17.9056,17.9181,17.9056,17.9056,205600.0
2013-09-18 12:00:00,28.75,28.77,28.75,28.75,124700.0,17.9056,17.9181,17.9056,17.9056,124700.0
2013-09-18 12:05:00,28.76,28.76,28.74,28.75,456700.0,17.9118,17.9118,17.8994,17.9056,456700.0
2013-09-18 12:10:00,28.75,28.75,28.74,28.75,83600.0,17.9056,17.9056,17.8994,17.9056,83600.0
2013-09-18 12:15:00,28.75,28.75,28.73,28.73,145800.0,17.9056,17.9056,17.8931,17.8931,145800.0
2013-09-18 12:20:00,28.73,28.74,28.7,28.71,312500.0,17.8931,17.8994,17.8745,17.8807,312500.0
2013-09-18 12:25:00,28.71,28.72,28.67,28.71,438800.0,17.8807,17.8869,17.8558,17.8807,438800.0
2013-09-18 12:30:00,28.71,28.73,28.71,28.73,78600.0,17.8807,17.8931,17.8807,17.8931,78600.0
2013-09-18 12:35:00,28.72,28.75,28.72,28.75,155400.0,17.8869,17.9056,17.8869,17.9056,155400.0
2013-09-18 12:40:00,28.75,28.79,28.74,28.79,185400.0,17.9056,17.9305,17.8994,17.9305,185400.0
2013-09-18 12:45:00,28.79,28.79,28.76,28.78,165700.0,17.9305,17.9305,17.9118,17.9243,165700.0
2013-09-18 12:50:00,28.78,28.79,28.77,28.79,81500.0,17.9243,17.9305,17.9181,17.9305,81500.0
2013-09-18 12:55:00,28.78,28.79,28.77,28.78,84100.0,17.9243,17.9305,17.9181,17.9243,84100.0
2013-09-18 13:00:00,28.78,28.79,28.76,28.78,184800.0,17.9243,17.9305,17.9118,17.9243,184800.0
2013-09-18 13:05:00,28.78,28.79,28.78,28.78,61200.0,17.9243,17.9305,17.9243,17.9243,61200.0
2013-09-18 13:10:00,28.79,28.79,28.78,28.79,78800.0,17.9305,17.9305,17.9243,17.9305,78800.0
2013-09-18 13:15:00,28.79,28.8,28.78,28.8,159300.0,17.9305,17.9367,17.9243,17.9367,159300.0
2013-09-18 13:20:00,28.8,28.82,28.79,28.82,180400.0,17.9367,17.9492,17.9305,17.9492,180400.0
2013-09-18 13:25:00,28.82,28.84,28.81,28.81,208400.0,17.9492,17.9617,17.943,17.943,208400.0
2013-09-18 13:30:00,28.81,28.82,28.81,28.81,75200.0,17.943,17.9492,17.943,17.943,75200.0
2013-09-18 13:35:00,28.81,28.82,28.78,28.78,126100.0,17.943,17.9492,17.9243,17.9243,126100.0
2013-09-18 13:40:00,28.79,28.81,28.78,28.8,129300.0,17.9305,17.943,17.9243,17.9367,129300.0
2013-09-18 13:45:00,28.8,28.81,28.78,28.81,307200.0,17.9367,17.943,17.9243,17.943,307200.0
2013-09-18 13:50:00,28.8,28.82,28.8,28.8,114100.0,17.9367,17.9492,17.9367,17.9367,114100.0
2013-09-18 13:55:00,28.8,28.83,28.8,28.8,202600.0,17.9367,17.9554,17.9367,17.9367,202600.0
2013-09-18 14:00:00,28.81,29.15,28.81,29.0,1435800.0,17.943,18.1547,17.943,18.0613,1435800.0
2013-09-18 14:05:00,29.0,29.14,28.99,29.13,507100.0,18.0613,18.1485,18.0551,18.1423,507100.0
2013-09-18 14:10:00,29.14,29.25,29.13,29.15,790200.0,18.1485,18.217,18.1423,18.1547,790200.0
2013-09-18 14:15:00,29.15,29.22,29.14,29.14,387300.0,18.1547,18.1983,18.1485,18.1485,387300.0
2013-09-18 14:20:00,29.14,29.27,29.14,29.18,1145100.0,18.1485,18.2295,18.1485,18.1734,1145100.0
2013-09-18 14:25:00,29.17,29.18,29.09,29.1,359600.0,18.1672,18.1734,18.1174,18.1236,359600.0
2013-09-18 14:30:00,29.11,29.14,28.99,29.04,764600.0,18.1298,18.1485,18.0551,18.0862,764600.0
2013-09-18 14:35:00,29.05,29.08,29.02,29.08,610400.0,18.0924,18.1111,18.0738,18.1111,610400.0
2013-09-18 14:40:00,29.08,29.08,29.03,29.04,615900.0,18.1111,18.1111,18.08,18.0862,615900.0
2013-09-18 14:45:00,29.04,29.08,29.02,29.07,522300.0,18.0862,18.1111,18.0738,18.1049,522300.0
2013-09-18 14:50:00,29.07,29.1,29.06,29.1,221000.0,18.1049,18.1236,18.0987,18.1236,221000.0
2013-09-18 14:55:00,29.09,29.17,29.09,29.16,458900.0,18.1174,18.1672,18.1174,18.161,458900.0
2013-09-18 15:00:00,29.16,29.2,29.14,29.15,257300.0,18.161,18.1859,18.1485,18.1547,257300.0
2013-09-18 15:05:00,29.15,29.16,29.1,29.13,366300.0,18.1547,18.161,18.1236,18.1423,366300.0
2013-09-18 15:10:00,29.12,29.14,29.11,29.12,219000.0,18.136,18.1485,18.1298,18.136,219000.0
2013-09-18 15:15:00,29.11,29.13,29.09,29.11,754700.0,18.1298,18.1423,18.1174,18.1298,754700.0
2013-09-18 15:20:00,29.1,29.12,29.1,29.12,282600.0,18.1236,18.136,18.1236,18.136,282600.0
2013-09-18 15:25:00,29.12,29.12,29.06,29.06,582800.0,18.136,18.136,18.0987,18.0987,582800.0
2013-09-18 15:30:00,29.06,29.07,29.03,29.04,603400.0,18.0987,18.1049,18.08,18.0862,603400.0
2013-09-18 15:35:00,29.04,29.12,29.04,29.11,577500.0,18.0862,18.136,18.0862,18.1298,577500.0
2013-09-18 15:40:00,29.11,29.14,29.1,29.11,589500.0,18.1298,18.1485,18.1236,18.1298,589500.0
2013-09-18 15:45:00,29.11,29.11,29.06,29.06,735300.0,18.1298,18.1298,18.0987,18.0987,735300.0
2013-09-18 15:50:00,29.07,29.09,29.03,29.03,616500.0,18.1049,18.1174,18.08,18.08,616500.0
2013-09-18 15:55:00,29.03,29.04,29.01,29.04,1456500.0,18.08,18.0862,18.0675,18.0862,1456500.0
2013-09-19 09:30:00,29.04,29.15,29.03,29.11,1208800.0,18.0862,18.1547,18.08,18.1298,1208800.0
2013-09-19 09:35:00,29.1,29.11,29.05,29.07,515200.0,18.1236,18.1298,18.0924,18.1049,515200.0
2013-09-19 09:40:00,29.07,29.07,29.01,29.04,558500.0,18.1049,18.1049,18.0675,18.0862,558500.0
2013-09-19 09:45:00,29.04,29.05,29.01,29.03,668000.0,18.0862,18.0924,18.0675,18.08,668000.0
2013-09-19 09:50:00,29.03,29.04,28.99,29.02,373100.0,18.08,18.0862,18.0551,18.0738,373100.0
2013-09-19 09:55:00,29.02,29.04,28.97,29.01,723700.0,18.0738,18.0862,18.0426,18.0675,723700.0
2013-09-19 10:00:00,29.02,29.03,28.97,29.02,277300.0,18.0738,18.08,18.0426,18.0738,277300.0
2013-09-19 10:05:00,29.03,29.03,28.9,28.9,588700.0,18.08,18.08,17.999,17.999,588700.0
2013-09-19 10:10:00,28.9,28.91,28.87,28.89,918200.0,17.999,18.0053,17.9803,17.9928,918200.0
2013-09-19 10:15:00,28.89,28.9,28.87,28.89,258900.0,17.9928,17.999,17.9803,17.9928,258900.0
2013-09-19 10:20:00,28.89,28.89,28.84,28.86,615500.0,17.9928,17.9928,17.9617,17.9741,615500.0
2013-09-19 10:25:00,28.86,28.87,28.85,28.85,287100.0,17.9741,17.9803,17.9679,17.9679,287100.0
2013-09-19 10:30:00,28.85,28.87,28.83,28.84,552200.0,17.9679,17.9803,17.9554,17.9617,552200.0
2013-09-19 10:35:00,28.85,28.85,28.78,28.79,867800.0,17.9679,17.9679,17.9243,17.9305,867800.0
2013-09-19 10:40:00,28.79,28.79,28.72,28.72,698600.0,17.9305,17.9305,17.8869,17.8869,698600.0
2013-09-19 10:45:00,28.73,28.77,28.7,28.77,562100.0,17.8931,17.9181,17.8745,17.9181,562100.0
2013-09-19 10:50:00,28.77,28.77,28.73,28.76,366400.0,17.9181,17.9181,17.8931,17.9118,366400.0
2013-09-19 10:55:00,28.75,28.76,28.72,28.74,348900.0,17.9056,17.9118,17.8869,17.8994,348900.0
2013-09-19 11:00:00,28.74,28.77,28.73,28.74,761500.0,17.8994,17.9181,17.8931,17.8994,761500.0
2013-09-19 11:05:00,28.74,28.75,28.73,28.74,423300.0,17.8994,17.9056,17.8931,17.8994,423300.0
2013-09-19 11:10:00,28.74,28.77,28.73,28.75,243700.0,17.8994,17.9181,17.8931,17.9056,243700.0
2013-09-19 11:15:00,28.74,28.76,28.74,28.76,220400.0,17.8994,17.9118,17.8994,17.9118,220400.0
2013-09-19 11:20:00,28.76,28.77,28.75,28.76,209300.0,17.9118,17.9181,17.9056,17.9118,209300.0
2013-09-19 11:25:00,28.77,28.8,28.76,28.8,321200.0,17.9181,17.9367,17.9118,17.9367,321200.0
2013-09-19 11:30:00,28.8,28.81,28.76,28.78,385000.0,17.9367,17.943,17.9118,17.9243,385000.0
2013-09-19 11:35:00,28.78,28.79,28.76,28.79,283500.0,17.9243,17.9305,17.9118,17.9305,283500.0
2013-09-19 11:40:00,28.79,28.79,28.76,28.76,278500.0,17.9305,17.9305,17.9118,17.9118,278500.0
2013-09-19 11:45:00,28.76,28.78,28.76,28.76,193700.0,17.9118,17.9243,17.9118,17.9118,193700.0
2013-09-19 11:50:00,28.76,28.77,28.74,28.74,265800.0,17.9118,17.9181,17.8994,17.8994,265800.0
2013-09-19 11:55:00,28.74,28.77,28.74,28.77,160300.0,17.8994,17.9181,17.8994,17.9181,160300.0
2013-09-19 12:00:00,28.77,28.77,28.75,28.75,230000.0,17.9181,17.9181,17.9056,17.9056,230000.0
2013-09-19 12:05:00,28.76,28.76,28.73,28.73,246200.0,17.9118,17.9118,17.8931,17.8931,246200.0
2013-09-19 12:10:00,28.74,28.74,28.71,28.71,252400.0,17.8994,17.8994,17.8807,17.8807,252400.0
2013-09-19 12:15:00,28.71,28.72,28.71,28.72,201700.0,17.8807,17.8869,17.8807,17.8869,201700.0
2013-09-19 12:20:00,28.72,28.74,28.71,28.74,251800.0,17.8869,17.8994,17.8807,17.8994,251800.0
2013-09-19 12:25:00,28.73,28.76,28.73,28.76,148400.0,17.8931,17.9118,17.8931,17.9118,148400.0
2013-09-19 12:30:00,28.76,28.76,28.75,28.76,118200.0,17.9118,17.9118,17.9056,17.9118,118200.0
2013-09-19 12:35:00,28.75,28.76,28.73,28.73,256800.0,17.9056,17.9118,17.8931,17.8931,256800.0
2013-09-19 12:40:00,28.73,28.74,28.71,28.72,265800.0,17.8931,17.8994,17.8807,17.8869,265800.0
2013-09-19 12:45:00,28.72,28.73,28.72,28.73,177000.0,17.8869,17.8931,17.8869,17.8931,177000.0
2013-09-19 12:50:00,28.73,28.73,28.72,28.73,90600.0,17.8931,17.8931,17.8869,17.8931,90600.0
2013-09-19 12:55:00,28.73,28.73,28.71,28.73,244000.0,17.8931,17.8931,17.8807,17.8931,244000.0
2013-09-19 13:00:00,28.73,28.74,28.72,28.72,189400.0,17.8931,17.8994,17.8869,17.8869,189400.0
2013-09-19 13:05:00,28.72,28.73,28.65,28.66,400100.0,17.8869,17.8931,17.8433,17.8496,400100.0
2013-09-19 13:10:00,28.66,28.7,28.65,28.69,308100.0,17.8496,17.8745,17.8433,17.8682,308100.0
2013-09-19 13:15:00,28.7,28.7,28.69,28.69,161700.0,17.8745,17.8745,17.8682,17.8682,161700.0
2013-09-19 13:20:00,28.7,28.72,28.69,28.71,281100.0,17.8745,17.8869,17.8682,17.8807,281100.0
2013-09-19 13:25:00,28.72,28.72,28.68,28.7,297100.0,17.8869,17.8869,17.862,17.8745,297100.0
2013-09-19 13:30:00,28.7,28.73,28.69,28.73,224200.0,17.8745,17.8931,17.8682,17.8931,224200.0
2013-09-19 13:35:00,28.72,28.76,28.72,28.73,231200.0,17.8869,17.9118,17.8869,17.8931,231200.0
2013-09-19 13:40:00,28.74,28.74,28.73,28.74,88200.0,17.8994,17.8994,17.8931,17.8994,88200.0
2013-09-19 13:45:00,28.74,28.74,28.72,28.72,129000.0,17.8994,17.8994,17.8869,17.8869,129000.0
2013-09-19 13:50:00,28.72,28.73,28.71,28.71,128800.0,17.8869,17.8931,17.8807,17.8807,128800.0
2013-09-19 13:55:00,28.71,28.72,28.71,28.71,165100.0,17.8807,17.8869,17.8807,17.8807,165100.0
2013-09-19 14:00:00,28.71,28.75,28.71,28.73,326500.0,17.8807,17.9056,17.8807,17.8931,326500.0
2013-09-19 14:05:00,28.73,28.75,28.72,28.72,326900.0,17.8931,17.9056,17.8869,17.8869,326900.0
2013-09-19 14:10:00,28.73,28.75,28.72,28.75,246500.0,17.8931,17.9056,17.8869,17.9056,246500.0
2013-09-19 14:15:00,28.75,28.77,28.74,28.76,188700.0,17.9056,17.9181,17.8994,17.9118,188700.0
2013-09-19 14:20:00,28.77,28.77,28.76,28.77,103400.0,17.9181,17.9181,17.9118,17.9181,103400.0
2013-09-19 14:25:00,28.77,28.77,28.76,28.77,158100.0,17.9181,17.9181,17.9118,17.9181,158100.0
2013-09-19 14:30:00,28.77,28.79,28.76,28.78,376800.0,17.9181,17.9305,17.9118,17.9243,376800.0
2013-09-19 14:35:00,28.78,28.81,28.78,28.81,177900.0,17.9243,17.943,17.9243,17.943,177900.0
2013-09-19 14:40:00,28.8,28.81,28.77,28.78,327500.0,17.9367,17.943,17.9181,17.9243,327500.0
2013-09-19 14:45:00,28.78,28.81,28.77,28.8,229700.0,17.9243,17.943,17.9181,17.9367,229700.0
2013-09-19 14:50:00,28.8,28.82,28.79,28.81,258800.0,17.9367,17.9492,17.9305,17.943,258800.0
2013-09-19 14:55:00,28.81,28.84,28.8,28.8,390500.0,17.943,17.9617,17.9367,17.9367,390500.0
2013-09-19 15:00:00,28.81,28.83,28.8,28.82,199200.0,17.943,17.9554,17.9367,17.9492,199200.0
2013-09-19 15:05:00,28.83,28.83,28.8,28.81,230600.0,17.9554,17.9554,17.9367,17.943,230600.0
2013-09-19 15:10:00,28.82,28.85,28.8,28.85,301200.0,17.9492,17.9679,17.9367,17.9679,301200.0
2013-09-19 15:15:00,28.85,28.86,28.83,28.85,320900.0,17.9679,17.9741,17.9554,17.9679,320900.0
2013-09-19 15:20:00,28.84,28.88,28.83,28.86,348100.0,17.9617,17.9866,17.9554,17.9741,348100.0
2013-09-19 15:25:00,28.86,28.86,28.84,28.84,276000.0,17.9741,17.9741,17.9617,17.9617,276000.0
2013-09-19 15:30:00,28.85,28.85,28.81,28.82,620100.0,17.9679,17.9679,17.943,17.9492,620100.0
2013-09-19 15:35:00,28.82,28.85,28.81,28.85,391700.0,17.9492,17.9679,17.943,17.9679,391700.0
2013-09-19 15:40:00,28.85,28.85,28.83,28.84,554900.0,17.9679,17.9679,17.9554,17.9617,554900.0
2013-09-19 15:45:00,28.83,28.84,28.8,28.8,970100.0,17.9554,17.9617,17.9367,17.9367,970100.0
2013-09-19 15:50:00,28.8,28.83,28.8,28.8,786600.0,17.9367,17.9554,17.9367,17.9367,786600.0
2013-09-19 15:55:00,28.8,28.86,28.8,28.84,2295300.0,17.9367,17.9741,17.9367,17.9617,2295300.0
2013-09-20 09:30:00,28.96,29.09,28.93,29.07,7613800.0,18.0364,18.1174,18.0177,18.1049,7613800.0
2013-09-20 09:35:00,29.06,29.13,29.03,29.05,624500.0,18.0987,18.1423,18.08,18.0924,624500.0
2013-09-20 09:40:00,29.04,29.08,28.98,29.07,413100.0,18.0862,18.1111,18.0489,18.1049,413100.0
2013-09-20 09:45:00,29.07,29.08,29.01,29.02,693400.0,18.1049,18.1111,18.0675,18.0738,693400.0
2013-09-20 09:50:00,29.02,29.07,28.99,29.04,732100.0,18.0738,18.1049,18.0551,18.0862,732100.0
2013-09-20 09:55:00,29.03,29.03,28.96,29.02,410300.0,18.08,18.08,18.0364,18.0738,410300.0
2013-09-20 10:00:00,29.02,29.03,28.97,28.97,396400.0,18.0738,18.08,18.0426,18.0426,396400.0
2013-09-20 10:05:00,28.97,28.99,28.95,28.97,427500.0,18.0426,18.0551,18.0302,18.0426,427500.0
2013-09-20 10:10:00,28.97,29.01,28.95,29.01,360400.0,18.0426,18.0675,18.0302,18.0675,360400.0
2013-09-20 10:15:00,29.01,29.04,29.01,29.02,326400.0,18.0675,18.0862,18.0675,18.0738,326400.0
2013-09-20 10:20:00,29.02,29.03,29.0,29.01,215800.0,18.0738,18.08,18.0613,18.0675,215800.0
2013-09-20 10:25:00,29.02,29.08,29.01,29.07,356800.0,18.0738,18.1111,18.0675,18.1049,356800.0
2013-09-20 10:30:00,29.06,29.06,29.01,29.04,296500.0,18.0987,18.0987,18.0675,18.0862,296500.0
2013-09-20 10:35:00,29.04,29.05,29.03,29.04,271200.0,18.0862,18.0924,18.08,18.0862,271200.0
2013-09-20 10:40:00,29.03,29.04,29.02,29.03,403700.0,18.08,18.0862,18.0738,18.08,403700.0
2013-09-20 10:45:00,29.04,29.04,28.99,29.01,403700.0,18.0862,18.0862,18.0551,18.0675,403700.0
2013-09-20 10:50:00,29.0,29.02,28.98,29.0,265300.0,18.0613,18.0738,18.0489,18.0613,265300.0
2013-09-20 10:55:00,29.0,29.02,28.99,29.02,173500.0,18.0613,18.0738,18.0551,18.0738,173500.0
2013-09-20 11:00:00,29.02,29.04,29.01,29.03,155400.0,18.0738,18.0862,18.0675,18.08,155400.0
2013-09-20 11:05:00,29.03,29.04,29.02,29.03,153800.0,18.08,18.0862,18.0738,18.08,153800.0
2013-09-20 11:10:00,29.03,29.04,29.0,29.0,145800.0,18.08,18.0862,18.0613,18.0613,145800.0
2013-09-20 11:15:00,29.0,29.02,29.0,29.02,143500.0,18.0613,18.0738,18.0613,18.0738,143500.0
2013-09-20 11:20:00,29.02,29.03,29.0,29.0,224200.0,18.0738,18.08,18.0613,18.0613,224200.0
2013-09-20 11:25:00,29.0,29.03,29.0,29.02,218900.0,18.0613,18.08,18.0613,18.0738,218900.0
2013-09-20 11:30:00,29.03,29.05,29.02,29.04,205300.0,18.08,18.0924,18.0738,18.0862,205300.0
2013-09-20 11:35:00,29.05,29.05,29.03,29.04,249300.0,18.0924,18.0924,18.08,18.0862,249300.0
2013-09-20 11:40:00,29.04,29.04,29.0,29.02,207700.0,18.0862,18.0862,18.0613,18.0738,207700.0
2013-09-20 11:45:00,29.02,29.03,29.0,29.02,276800.0,18.0738,18.08,18.0613,18.0738,276800.0
2013-09-20 11:50:00,29.02,29.03,29.0,29.02,223200.0,18.0738,18.08,18.0613,18.0738,223200.0
2013-09-20 11:55:00,29.02,29.03,29.0,29.01,242800.0,18.0738,18.08,18.0613,18.0675,242800.0
2013-09-20 12:00:00,29.01,29.03,28.98,28.99,410800.0,18.0675,18.08,18.0489,18.0551,410800.0
2013-09-20 12:05:00,29.0,29.0,28.98,28.99,114000.0,18.0613,18.0613,18.0489,18.0551,114000.0
2013-09-20 12:10:00,28.98,28.99,28.97,28.99,170000.0,18.0489,18.0551,18.0426,18.0551,170000.0
2013-09-20 12:15:00,28.99,29.0,28.98,28.99,145100.0,18.0551,18.0613,18.0489,18.0551,145100.0
2013-09-20 12:20:00,28.99,29.0,28.97,28.97,148800.0,18.0551,18.0613,18.0426,18.0426,148800.0
2013-09-20 12:25:00,28.97,28.99,28.96,28.99,173900.0,18.0426,18.0551,18.0364,18.0551,173900.0
2013-09-20 12:30:00,28.99,29.0,28.98,28.99,96600.0,18.0551,18.0613,18.0489,18.0551,96600.0
2013-09-20 12:35:00,28.99,29.01,28.98,29.0,286600.0,18.0551,18.0675,18.0489,18.0613,286600.0
2013-09-20 12:40:00,29.0,29.01,28.97,28.97,265500.0,18.0613,18.0675,18.0426,18.0426,265500.0
2013-09-20 12:45:00,28.97,29.0,28.97,28.99,360100.0,18.0426,18.0613,18.0426,18.0551,360100.0
2013-09-20 12:50:00,28.99,29.0,28.99,28.99,75300.0,18.0551,18.0613,18.0551,18.0551,75300.0
2013-09-20 12:55:00,29.0,29.0,28.99,29.0,94100.0,18.0613,18.0613,18.0551,18.0613,94100.0
2013-09-20 13:00:00,29.0,29.0,28.98,28.98,136100.0,18.0613,18.0613,18.0489,18.0489,136100.0
2013-09-20 13:05:00,28.98,28.98,28.96,28.96,104200.0,18.0489,18.0489,18.0364,18.0364,104200.0
2013-09-20 13:10:00,28.96,28.98,28.96,28.98,111200.0,18.0364,18.0489,18.0364,18.0489,111200.0
2013-09-20 13:15:00,28.98,28.98,28.96,28.96,82200.0,18.0489,18.0489,18.0364,18.0364,82200.0
2013-09-20 13:20:00,28.96,28.97,28.95,28.95,115400.0,18.0364,18.0426,18.0302,18.0302,115400.0
2013-09-20 13:25:00,28.95,28.97,28.95,28.96,123100.0,18.0302,18.0426,18.0302,18.0364,123100.0
2013-09-20 13:30:00,28.96,28.99,28.95,28.99,112000.0,18.0364,18.0551,18.0302,18.0551,112000.0
2013-09-20 13:35:00,28.99,28.99,28.98,28.99,52600.0,18.0551,18.0551,18.0489,18.0551,52600.0
2013-09-20 13:40:00,28.99,28.99,28.98,28.98,115200.0,18.0551,18.0551,18.0489,18.0489,115200.0
2013-09-20 13:45:00,28.99,29.0,28.98,29.0,270400.0,18.0551,18.0613,18.0489,18.0613,270400.0
2013-09-20 13:50:00,28.99,29.01,28.99,29.0,333200.0,18.0551,18.0675,18.0551,18.0613,333200.0
2013-09-20 13:55:00,29.0,29.01,28.99,29.0,212400.0,18.0613,18.0675,18.0551,18.0613,212400.0
2013-09-20 14:00:00,29.0,29.0,28.97,29.0,197800.0,18.0613,18.0613,18.0426,18.0613,197800.0
2013-09-20 14:05:00,29.0,29.0,28.99,29.0,124700.0,18.0613,18.0613,18.0551,18.0613,124700.0
2013-09-20 14:10:00,29.0,29.01,28.99,29.0,88600.0,18.0613,18.0675,18.0551,18.0613,88600.0
2013-09-20 14:15:00,28.99,29.0,28.98,29.0,220700.0,18.0551,18.0613,18.0489,18.0613,220700.0
2013-09-20 14:20:00,29.0,29.01,28.99,29.0,175300.0,18.0613,18.0675,18.0551,18.0613,175300.0
2013-09-20 14:25:00,29.01,29.02,29.01,29.02,112800.0,18.0675,18.0738,18.0675,18.0738,112800.0
2013-09-20 14:30:00,29.02,29.02,29.0,29.02,171700.0,18.0738,18.0738,18.0613,18.0738,171700.0
2013-09-20 14:35:00,29.02,29.03,28.99,29.0,192700.0,18.0738,18.08,18.0551,18.0613,192700.0
2013-09-20 14:40:00,28.99,29.01,28.99,28.99,171700.0,18.0551,18.0675,18.0551,18.0551,171700.0
2013-09-20 14:45:00,28.99,29.03,28.99,29.03,152200.0,18.0551,18.08,18.0551,18.08,152200.0
2013-09-20 14:50:00,29.03,29.04,29.01,29.02,290300.0,18.08,18.0862,18.0675,18.0738,290300.0
2013-09-20 14:55:00,29.03,29.05,29.02,29.04,276900.0,18.08,18.0924,18.0738,18.0862,276900.0
2013-09-20 15:00:00,29.03,29.05,29.02,29.02,237500.0,18.08,18.0924,18.0738,18.0738,237500.0
2013-09-20 15:05:00,29.03,29.04,29.02,29.03,497000.0,18.08,18.0862,18.0738,18.08,497000.0
2013-09-20 15:10:00,29.03,29.04,29.0,29.02,539800.0,18.08,18.0862,18.0613,18.0738,539800.0
2013-09-20 15:15:00,29.01,29.02,29.01,29.02,236000.0,18.0675,18.0738,18.0675,18.0738,236000.0
2013-09-20 15:20:00,29.02,29.02,28.97,28.98,538500.0,18.0738,18.0738,18.0426,18.0489,538500.0
2013-09-20 15:25:00,28.98,28.99,28.94,28.95,465000.0,18.0489,18.0551,18.0239,18.0302,465000.0
2013-09-20 15:30:00,28.95,28.97,28.94,28.94,550100.0,18.0302,18.0426,18.0239,18.0239,550100.0
2013-09-20 15:35:00,28.95,29.0,28.94,29.0,467900.0,18.0302,18.0613,18.0239,18.0613,467900.0
2013-09-20 15:40:00,29.0,29.01,28.96,28.97,763700.0,18.0613,18.0675,18.0364,18.0426,763700.0
2013-09-20 15:45:00,28.98,29.0,28.96,28.96,510400.0,18.0489,18.0613,18.0364,18.0364,510400.0
2013-09-20 15:50:00,28.96,28.98,28.94,28.97,788500.0,18.0364,18.0489,18.0239,18.0426,788500.0
2013-09-20 15:55:00,28.97,29.01,28.96,28.97,2091000.0,18.0426,18.0675,18.0364,18.0426,2091000.0
2013-09-23 09:30:00,28.78,28.93,28.75,28.89,1140300.0,17.9243,18.0177,17.9056,17.9928,1140300.0
2013-09-23 09:35:00,28.9,28.95,28.82,28.91,604600.0,17.999,18.0302,17.9492,18.0053,604600.0
2013-09-23 09:40:00,28.9,28.97,28.9,28.96,391800.0,17.999,18.0426,17.999,18.0364,391800.0
2013-09-23 09:45:00,28.96,29.0,28.92,28.98,669100.0,18.0364,18.0613,18.0115,18.0489,669100.0
2013-09-23 09:50:00,28.98,28.99,28.93,28.94,306900.0,18.0489,18.0551,18.0177,18.0239,306900.0
2013-09-23 09:55:00,28.94,28.99,28.93,28.96,377500.0,18.0239,18.0551,18.0177,18.0364,377500.0
2013-09-23 10:00:00,28.96,29.02,28.96,29.01,781700.0,18.0364,18.0738,18.0364,18.0675,781700.0
2013-09-23 10:05:00,29.01,29.04,28.99,29.04,423600.0,18.0675,18.0862,18.0551,18.0862,423600.0
2013-09-23 10:10:00,29.04,29.04,29.0,29.01,413800.0,18.0862,18.0862,18.0613,18.0675,413800.0
2013-09-23 10:15:00,29.01,29.02,29.0,29.01,297200.0,18.0675,18.0738,18.0613,18.0675,297200.0
2013-09-23 10:20:00,29.0,29.01,28.94,28.97,550200.0,18.0613,18.0675,18.0239,18.0426,550200.0
2013-09-23 10:25:00,28.97,28.98,28.9,28.93,345700.0,18.0426,18.0489,17.999,18.0177,345700.0
2013-09-23 10:30:00,28.92,28.94,28.91,28.93,335400.0,18.0115,18.0239,18.0053,18.0177,335400.0
2013-09-23 10:35:00,28.92,28.93,28.89,28.89,346100.0,18.0115,18.0177,17.9928,17.9928,346100.0
2013-09-23 10:40:00,28.89,28.92,28.85,28.91,425100.0,17.9928,18.0115,17.9679,18.0053,425100.0
2013-09-23 10:45:00,28.92,28.95,28.9,28.93,290600.0,18.0115,18.0302,17.999,18.0177,290600.0
2013-09-23 10:50:00,28.93,28.93,28.89,28.89,149300.0,18.0177,18.0177,17.9928,17.9928,149300.0
2013-09-23 10:55:00,28.89,28.9,28.83,28.86,411500.0,17.9928,17.999,17.9554,17.9741,411500.0
2013-09-23 11:00:00,28.87,28.91,28.87,28.89,248100.0,17.9803,18.0053,17.9803,17.9928,248100.0
2013-09-23 11:05:00,28.89,28.9,28.86,28.86,119400.0,17.9928,17.999,17.9741,17.9741,119400.0
2013-09-23 11:10:00,28.87,28.88,28.85,28.88,188400.0,17.9803,17.9866,17.9679,17.9866,188400.0
2013-09-23 11:15:00,28.88,28.88,28.83,28.83,210100.0,17.9866,17.9866,17.9554,17.9554,210100.0
2013-09-23 11:20:00,28.83,28.84,28.81,28.84,239000.0,17.9554,17.9617,17.943,17.9617,239000.0
2013-09-23 11:25:00,28.83,28.86,28.82,28.86,197500.0,17.9554,17.9741,17.9492,17.9741,197500.0
2013-09-23 11:30:00,28.86,28.88,28.85,28.88,153000.0,17.9741,17.9866,17.9679,17.9866,153000.0
2013-09-23 11:35:00,28.88,28.89,28.86,28.88,251400.0,17.9866,17.9928,17.9741,17.9866,251400.0
2013-09-23 11:40:00,28.89,28.89,28.86,28.87,281600.0,17.9928,17.9928,17.9741,17.9803,281600.0
2013-09-23 11:45:00,28.87,28.88,28.86,28.87,158800.0,17.9803,17.9866,17.9741,17.9803,158800.0
2013-09-23 11:50:00,28.88,28.88,28.86,28.88,181500.0,17.9866,17.9866,17.9741,17.9866,181500.0
2013-09-23 11:55:00,28.87,28.88,28.84,28.84,201800.0,17.9803,17.9866,17.9617,17.9617,201800.0
2013-09-23 12:00:00,28.84,28.88,28.84,28.87,126300.0,17.9617,17.9866,17.9617,17.9803,126300.0
2013-09-23 12:05:00,28.87,28.89,28.87,28.88,158200.0,17.9803,17.9928,17.9803,17.9866,158200.0
2013-09-23 12:10:00,28.87,28.88,28.82,28.85,259700.0,17.9803,17.9866,17.9492,17.9679,259700.0
2013-09-23 12:15:00,28.85,28.86,28.84,28.84,81900.0,17.9679,17.9741,17.9617,17.9617,81900.0
2013-09-23 12:20:00,28.85,28.85,28.84,28.85,73200.0,17.9679,17.9679,17.9617,17.9679,73200.0
2013-09-23 12:25:00,28.85,28.85,28.84,28.85,67900.0,17.9679,17.9679,17.9617,17.9679,67900.0
2013-09-23 12:30:00,28.85,28.85,28.82,28.84,223600.0,17.9679,17.9679,17.9492,17.9617,223600.0
2013-09-23 12:35:00,28.84,28.84,28.81,28.82,98200.0,17.9617,17.9617,17.943,17.9492,98200.0
2013-09-23 12:40:00,28.82,28.82,28.8,28.82,235800.0,17.9492,17.9492,17.9367,17.9492,235800.0
2013-09-23 12:45:00,28.82,28.82,28.8,28.81,78600.0,17.9492,17.9492,17.9367,17.943,78600.0
2013-09-23 12:50:00,28.81,28.82,28.8,28.82,97600.0,17.943,17.9492,17.9367,17.9492,97600.0
2013-09-23 12:55:00,28.82,28.83,28.81,28.81,138100.0,17.9492,17.9554,17.943,17.943,138100.0
2013-09-23 13:00:00,28.82,28.82,28.8,28.82,209000.0,17.9492,17.9492,17.9367,17.9492,209000.0
2013-09-23 13:05:00,28.82,28.82,28.81,28.81,67500.0,17.9492,17.9492,17.943,17.943,67500.0
2013-09-23 13:10:00,28.82,28.82,28.78,28.79,309500.0,17.9492,17.9492,17.9243,17.9305,309500.0
2013-09-23 13:15:00,28.79,28.79,28.76,28.78,261500.0,17.9305,17.9305,17.9118,17.9243,261500.0
2013-09-23 13:20:00,28.78,28.79,28.76,28.77,219900.0,17.9243,17.9305,17.9118,17.9181,219900.0
2013-09-23 13:25:00,28.77,28.8,28.77,28.8,121000.0,17.9181,17.9367,17.9181,17.9367,121000.0
2013-09-23 13:30:00,28.8,28.81,28.79,28.81,157200.0,17.9367,17.943,17.9305,17.943,157200.0
2013-09-23 13:35:00,28.81,28.81,28.8,28.81,90000.0,17.943,17.943,17.9367,17.943,90000.0
2013-09-23 13:40:00,28.81,28.81,28.77,28.79,283300.0,17.943,17.943,17.9181,17.9305,283300.0
2013-09-23 13:45:00,28.8,28.82,28.79,28.82,190700.0,17.9367,17.9492,17.9305,17.9492,190700.0
2013-09-23 13:50:00,28.82,28.84,28.82,28.84,319000.0,17.9492,17.9617,17.9492,17.9617,319000.0
2013-09-23 13:55:00,28.84,28.86,28.83,28.85,123900.0,17.9617,17.9741,17.9554,17.9679,123900.0
2013-09-23 14:00:00,28.86,28.86,28.83,28.84,224700.0,17.9741,17.9741,17.9554,17.9617,224700.0
2013-09-23 14:05:00,28.83,28.84,28.81,28.81,159500.0,17.9554,17.9617,17.943,17.943,159500.0
2013-09-23 14:10:00,28.82,28.82,28.8,28.8,250000.0,17.9492,17.9492,17.9367,17.9367,250000.0
2013-09-23 14:15:00,28.8,28.81,28.78,28.79,181900.0,17.9367,17.943,17.9243,17.9305,181900.0
2013-09-23 14:20:00,28.78,28.79,28.76,28.76,189500.0,17.9243,17.9305,17.9118,17.9118,189500.0
2013-09-23 14:25:00,28.76,28.78,28.75,28.78,242000.0,17.9118,17.9243,17.9056,17.9243,242000.0
2013-09-23 14:30:00,28.77,28.78,28.76,28.76,187000.0,17.9181,17.9243,17.9118,17.9118,187000.0
2013-09-23 14:35:00,28.77,28.77,28.74,28.75,144400.0,17.9181,17.9181,17.8994,17.9056,144400.0
2013-09-23 14:40:00,28.74,28.75,28.73,28.73,104600.0,17.8994,17.9056,17.8931,17.8931,104600.0
2013-09-23 14:45:00,28.73,28.74,28.7,28.72,310400.0,17.8931,17.8994,17.8745,17.8869,310400.0
2013-09-23 14:50:00,28.71,28.75,28.71,28.75,365900.0,17.8807,17.9056,17.8807,17.9056,365900.0
2013-09-23 14:55:00,28.75,28.75,28.73,28.74,202600.0,17.9056,17.9056,17.8931,17.8994,202600.0
2013-09-23 15:00:00,28.75,28.75,28.71,28.74,249400.0,17.9056,17.9056,17.8807,17.8994,249400.0
2013-09-23 15:05:00,28.74,28.74,28.72,28.74,282100.0,17.8994,17.8994,17.8869,17.8994,282100.0
2013-09-23 15:10:00,28.74,28.75,28.73,28.74,145000.0,17.8994,17.9056,17.8931,17.8994,145000.0
2013-09-23 15:15:00,28.73,28.76,28.73,28.76,231000.0,17.8931,17.9118,17.8931,17.9118,231000.0
2013-09-23 15:20:00,28.75,28.76,28.74,28.76,325600.0,17.9056,17.9118,17.8994,17.9118,325600.0
2013-09-23 15:25:00,28.76,28.76,28.74,28.74,156100.0,17.9118,17.9118,17.8994,17.8994,156100.0
2013-09-23 15:30:00,28.74,28.77,28.74,28.77,295400.0,17.8994,17.9181,17.8994,17.9181,295400.0
2013-09-23 15:35:00,28.76,28.81,28.76,28.8,294900.0,17.9118,17.943,17.9118,17.9367,294900.0
2013-09-23 15:40:00,28.81,28.85,28.8,28.85,433900.0,17.943,17.9679,17.9367,17.9679,433900.0
2013-09-23 15:45:00,28.85,28.86,28.84,28.86,797800.0,17.9679,17.9741,17.9617,17.9741,797800.0
2013-09-23 15:50:00,28.86,28.86,28.81,28.83,692600.0,17.9741,17.9741,17.943,17.9554,692600.0
2013-09-23 15:55:00,28.83,28.84,28.79,28.79,724400.0,17.9554,17.9617,17.9305,17.9305,724400.0
2013-09-24 09:30:00,28.73,28.88,28.61,28.87,896100.0,17.8931,17.9866,17.8184,17.9803,896100.0
2013-09-24 09:35:00,28.87,28.87,28.75,28.75,431700.0,17.9803,17.9803,17.9056,17.9056,431700.0
2013-09-24 09:40:00,28.75,28.76,28.69,28.73,250100.0,17.9056,17.9118,17.8682,17.8931,250100.0
2013-09-24 09:45:00,28.73,28.79,28.72,28.75,229900.0,17.8931,17.9305,17.8869,17.9056,229900.0
2013-09-24 09:50:00,28.76,28.76,28.72,28.75,187700.0,17.9118,17.9118,17.8869,17.9056,187700.0
2013-09-24 09:55:00,28.74,28.75,28.7,28.74,313000.0,17.8994,17.9056,17.8745,17.8994,313000.0
2013-09-24 10:00:00,28.73,28.73,28.69,28.72,276400.0,17.8931,17.8931,17.8682,17.8869,276400.0
2013-09-24 10:05:00,28.72,28.73,28.7,28.72,242500.0,17.8869,17.8931,17.8745,17.8869,242500.0
2013-09-24 10:10:00,28.72,28.74,28.7,28.71,245500.0,17.8869,17.8994,17.8745,17.8807,245500.0
2013-09-24 10:15:00,28.7,28.73,28.7,28.72,390500.0,17.8745,17.8931,17.8745,17.8869,390500.0
2013-09-24 10:20:00,28.72,28.73,28.7,28.71,156900.0,17.8869,17.8931,17.8745,17.8807,156900.0
2013-09-24 10:25:00,28.71,28.76,28.71,28.76,342500.0,17.8807,17.9118,17.8807,17.9118,342500.0
2013-09-24 10:30:00,28.76,28.79,28.73,28.78,392500.0,17.9118,17.9305,17.8931,17.9243,392500.0
2013-09-24 10:35:00,28.79,28.83,28.79,28.82,357000.0,17.9305,17.9554,17.9305,17.9492,357000.0
2013-09-24 10:40:00,28.82,28.87,28.81,28.87,250700.0,17.9492,17.9803,17.943,17.9803,250700.0
2013-09-24 10:45:00,28.87,28.88,28.85,28.87,196700.0,17.9803,17.9866,17.9679,17.9803,196700.0
2013-09-24 10:50:00,28.88,28.92,28.87,28.91,213100.0,17.9866,18.0115,17.9803,18.0053,213100.0
2013-09-24 10:55:00,28.92,28.93,28.9,28.91,200400.0,18.0115,18.0177,17.999,18.0053,200400.0
2013-09-24 11:00:00,28.92,28.93,28.9,28.93,203900.0,18.0115,18.0177,17.999,18.0177,203900.0
2013-09-24 11:05:00,28.93,28.93,28.91,28.91,97400.0,18.0177,18.0177,18.0053,18.0053,97400.0
2013-09-24 11:10:00,28.92,28.92,28.91,28.92,126700.0,18.0115,18.0115,18.0053,18.0115,126700.0
2013-09-24 11:15:00,28.92,28.92,28.9,28.91,159900.0,18.0115,18.0115,17.999,18.0053,159900.0
2013-09-24 11:20:00,28.9,28.93,28.9,28.91,172500.0,17.999,18.0177,17.999,18.0053,172500.0
2013-09-24 11:25:00,28.91,28.91,28.86,28.87,168500.0,18.0053,18.0053,17.9741,17.9803,168500.0
2013-09-24 11:30:00,28.86,28.87,28.84,28.85,90700.0,17.9741,17.9803,17.9617,17.9679,90700.0
2013-09-24 11:35:00,28.84,28.86,28.84,28.85,109600.0,17.9617,17.9741,17.9617,17.9679,109600.0
2013-09-24 11:40:00,28.85,28.87,28.85,28.87,74200.0,17.9679,17.9803,17.9679,17.9803,74200.0
2013-09-24 11:45:00,28.86,28.87,28.82,28.83,102000.0,17.9741,17.9803,17.9492,17.9554,102000.0
2013-09-24 11:50:00,28.82,28.84,28.82,28.84,96200.0,17.9492,17.9617,17.9492,17.9617,96200.0
2013-09-24 11:55:00,28.84,28.85,28.83,28.84,86800.0,17.9617,17.9679,17.9554,17.9617,86800.0
2013-09-24 12:00:00,28.85,28.86,28.82,28.83,171500.0,17.9679,17.9741,17.9492,17.9554,171500.0
2013-09-24 12:05:00,28.83,28.84,28.83,28.84,81700.0,17.9554,17.9617,17.9554,17.9617,81700.0
2013-09-24 12:10:00,28.83,28.84,28.82,28.83,126500.0,17.9554,17.9617,17.9492,17.9554,126500.0
2013-09-24 12:15:00,28.83,28.83,28.82,28.83,83900.0,17.9554,17.9554,17.9492,17.9554,83900.0
2013-09-24 12:20:00,28.82,28.83,28.82,28.83,39900.0,17.9492,17.9554,17.9492,17.9554,39900.0
2013-09-24 12:25:00,28.83,28.84,28.82,28.84,103800.0,17.9554,17.9617,17.9492,17.9617,103800.0
2013-09-24 12:30:00,28.84,28.87,28.83,28.87,138100.0,17.9617,17.9803,17.9554,17.9803,138100.0
2013-09-24 12:35:00,28.87,28.88,28.86,28.87,136500.0,17.9803,17.9866,17.9741,17.9803,136500.0
2013-09-24 12:40:00,28.87,28.88,28.86,28.88,50800.0,17.9803,17.9866,17.9741,17.9866,50800.0
2013-09-24 12:45:00,28.88,28.88,28.86,28.88,97800.0,17.9866,17.9866,17.9741,17.9866,97800.0
2013-09-24 12:50:00,28.88,28.89,28.87,28.89,115800.0,17.9866,17.9928,17.9803,17.9928,115800.0
2013-09-24 12:55:00,28.88,28.89,28.88,28.89,34400.0,17.9866,17.9928,17.9866,17.9928,34400.0
2013-09-24 13:00:00,28.88,28.89,28.86,28.86,106300.0,17.9866,17.9928,17.9741,17.9741,106300.0
2013-09-24 13:05:00,28.86,28.88,28.86,28.86,148600.0,17.9741,17.9866,17.9741,17.9741,148600.0
2013-09-24 13:10:00,28.86,28.88,28.86,28.88,64300.0,17.9741,17.9866,17.9741,17.9866,64300.0
2013-09-24 13:15:00,28.88,28.88,28.86,28.87,109700.0,17.9866,17.9866,17.9741,17.9803,109700.0
2013-09-24 13:20:00,28.87,28.87,28.85,28.86,90600.0,17.9803,17.9803,17.9679,17.9741,90600.0
2013-09-24 13:25:00,28.85,28.87,28.85,28.86,86300.0,17.9679,17.9803,17.9679,17.9741,86300.0
2013-09-24 13:30:00,28.87,28.87,28.86,28.87,55100.0,17.9803,17.9803,17.9741,17.9803,55100.0
2013-09-24 13:35:00,28.87,28.88,28.86,28.87,123000.0,17.9803,17.9866,17.9741,17.9803,123000.0
2013-09-24 13:40:00,28.88,28.89,28.87,28.88,86100.0,17.9866,17.9928,17.9803,17.9866,86100.0
2013-09-24 13:45:00,28.88,28.94,28.87,28.92,334900.0,17.9866,18.0239,17.9803,18.0115,334900.0
2013-09-24 13:50:00,28.92,28.93,28.92,28.93,58800.0,18.0115,18.0177,18.0115,18.0177,58800.0
2013-09-24 13:55:00,28.92,28.93,28.89,28.9,258900.0,18.0115,18.0177,17.9928,17.999,258900.0
2013-09-24 14:00:00,28.89,28.91,28.89,28.9,120600.0,17.9928,18.0053,17.9928,17.999,120600.0
2013-09-24 14:05:00,28.91,28.91,28.9,28.91,108800.0,18.0053,18.0053,17.999,18.0053,108800.0
2013-09-24 14:10:00,28.91,28.91,28.9,28.9,87000.0,18.0053,18.0053,17.999,17.999,87000.0
2013-09-24 14:15:00,28.91,28.91,28.88,28.89,148300.0,18.0053,18.0053,17.9866,17.9928,148300.0
2013-09-24 14:20:00,28.89,28.89,28.87,28.88,88900.0,17.9928,17.9928,17.9803,17.9866,88900.0
2013-09-24 14:25:00,28.88,28.88,28.87,28.88,60300.0,17.9866,17.9866,17.9803,17.9866,60300.0
2013-09-24 14:30:00,28.87,28.88,28.86,28.86,73200.0,17.9803,17.9866,17.9741,17.9741,73200.0
2013-09-24 14:35:00,28.87,28.87,28.86,28.87,83400.0,17.9803,17.9803,17.9741,17.9803,83400.0
2013-09-24 14:40:00,28.87,28.87,28.85,28.85,131600.0,17.9803,17.9803,17.9679,17.9679,131600.0
2013-09-24 14:45:00,28.86,28.87,28.85,28.87,125700.0,17.9741,17.9803,17.9679,17.9803,125700.0
2013-09-24 14:50:00,28.87,28.87,28.83,28.83,208700.0,17.9803,17.9803,17.9554,17.9554,208700.0
2013-09-24 14:55:00,28.83,28.84,28.83,28.84,158400.0,17.9554,17.9617,17.9554,17.9617,158400.0
2013-09-24 15:00:00,28.84,28.84,28.82,28.82,142200.0,17.9617,17.9617,17.9492,17.9492,142200.0
2013-09-24 15:05:00,28.82,28.83,28.81,28.81,166600.0,17.9492,17.9554,17.943,17.943,166600.0
2013-09-24 15:10:00,28.81,28.82,28.81,28.81,138700.0,17.943,17.9492,17.943,17.943,138700.0
2013-09-24 15:15:00,28.81,28.85,28.81,28.85,244200.0,17.943,17.9679,17.943,17.9679,244200.0
2013-09-24 15:20:00,28.85,28.85,28.83,28.83,198300.0,17.9679,17.9679,17.9554,17.9554,198300.0
2013-09-24 15:25:00,28.84,28.84,28.78,28.78,200400.0,17.9617,17.9617,17.9243,17.9243,200400.0
2013-09-24 15:30:00,28.78,28.78,28.76,28.76,126500.0,17.9243,17.9243,17.9118,17.9118,126500.0
2013-09-24 15:35:00,28.76,28.77,28.74,28.76,471600.0,17.9118,17.9181,17.8994,17.9118,471600.0
2013-09-24 15:40:00,28.76,28.77,28.74,28.74,271900.0,17.9118,17.9181,17.8994,17.8994,271900.0
2013-09-24 15:45:00,28.74,28.76,28.72,28.75,734700.0,17.8994,17.9118,17.8869,17.9056,734700.0
2013-09-24 15:50:00,28.75,28.77,28.73,28.74,518100.0,17.9056,17.9181,17.8931,17.8994,518100.0
2013-09-24 15:55:00,28.74,28.75,28.7,28.72,1730800.0,17.8994,17.9056,17.8745,17.8869,1730800.0
2013-09-25 09:30:00,28.75,28.88,28.69,28.86,921300.0,17.9056,17.9866,17.8682,17.9741,921300.0
2013-09-25 09:35:00,28.86,28.86,28.75,28.8,365800.0,17.9741,17.9741,17.9056,17.9367,365800.0
2013-09-25 09:40:00,28.79,28.82,28.76,28.77,490300.0,17.9305,17.9492,17.9118,17.9181,490300.0
2013-09-25 09:45:00,28.78,28.84,28.76,28.83,399500.0,17.9243,17.9617,17.9118,17.9554,399500.0
2013-09-25 09:50:00,28.84,28.87,28.79,28.79,419500.0,17.9617,17.9803,17.9305,17.9305,419500.0
2013-09-25 09:55:00,28.8,28.82,28.76,28.77,331000.0,17.9367,17.9492,17.9118,17.9181,331000.0
2013-09-25 10:00:00,28.77,28.82,28.75,28.77,344300.0,17.9181,17.9492,17.9056,17.9181,344300.0
2013-09-25 10:05:00,28.77,28.79,28.74,28.76,609300.0,17.9181,17.9305,17.8994,17.9118,609300.0
2013-09-25 10:10:00,28.77,28.79,28.74,28.78,481600.0,17.9181,17.9305,17.8994,17.9243,481600.0
2013-09-25 10:15:00,28.77,28.8,28.75,28.77,307000.0,17.9181,17.9367,17.9056,17.9181,307000.0
2013-09-25 10:20:00,28.77,28.78,28.75,28.76,378600.0,17.9181,17.9243,17.9056,17.9118,378600.0
2013-09-25 10:25:00,28.76,28.78,28.75,28.78,209800.0,17.9118,17.9243,17.9056,17.9243,209800.0
2013-09-25 10:30:00,28.78,28.81,28.77,28.79,252000.0,17.9243,17.943,17.9181,17.9305,252000.0
2013-09-25 10:35:00,28.78,28.8,28.77,28.79,215700.0,17.9243,17.9367,17.9181,17.9305,215700.0
2013-09-25 10:40:00,28.79,28.8,28.76,28.76,211100.0,17.9305,17.9367,17.9118,17.9118,211100.0
2013-09-25 10:45:00,28.77,28.78,28.76,28.78,163200.0,17.9181,17.9243,17.9118,17.9243,163200.0
2013-09-25 10:50:00,28.78,28.79,28.77,28.79,143700.0,17.9243,17.9305,17.9181,17.9305,143700.0
2013-09-25 10:55:00,28.79,28.8,28.78,28.79,150300.0,17.9305,17.9367,17.9243,17.9305,150300.0
2013-09-25 11:00:00,28.78,28.79,28.75,28.76,447700.0,17.9243,17.9305,17.9056,17.9118,447700.0
2013-09-25 11:05:00,28.76,28.79,28.75,28.77,698500.0,17.9118,17.9305,17.9056,17.9181,698500.0
2013-09-25 11:10:00,28.78,28.78,28.76,28.78,173600.0,17.9243,17.9243,17.9118,17.9243,173600.0
2013-09-25 11:15:00,28.78,28.86,28.78,28.86,290900.0,17.9243,17.9741,17.9243,17.9741,290900.0
2013-09-25 11:20:00,28.86,28.87,28.82,28.83,328000.0,17.9741,17.9803,17.9492,17.9554,328000.0
2013-09-25 11:25:00,28.84,28.85,28.82,28.83,149100.0,17.9617,17.9679,17.9492,17.9554,149100.0
2013-09-25 11:30:00,28.82,28.85,28.82,28.84,221500.0,17.9492,17.9679,17.9492,17.9617,221500.0
2013-09-25 11:35:00,28.84,28.86,28.84,28.86,164500.0,17.9617,17.9741,17.9617,17.9741,164500.0
2013-09-25 11:40:00,28.86,28.86,28.82,28.83,166100.0,17.9741,17.9741,17.9492,17.9554,166100.0
2013-09-25 11:45:00,28.82,28.83,28.79,28.79,337700.0,17.9492,17.9554,17.9305,17.9305,337700.0
2013-09-25 11:50:00,28.8,28.8,28.76,28.78,261100.0,17.9367,17.9367,17.9118,17.9243,261100.0
2013-09-25 11:55:00,28.78,28.78,28.75,28.77,302500.0,17.9243,17.9243,17.9056,17.9181,302500.0
2013-09-25 12:00:00,28.77,28.78,28.75,28.75,239100.0,17.9181,17.9243,17.9056,17.9056,239100.0
2013-09-25 12:05:00,28.75,28.77,28.75,28.75,237500.0,17.9056,17.9181,17.9056,17.9056,237500.0
2013-09-25 12:10:00,28.75,28.76,28.74,28.74,430600.0,17.9056,17.9118,17.8994,17.8994,430600.0
2013-09-25 12:15:00,28.75,28.76,28.74,28.76,264800.0,17.9056,17.9118,17.8994,17.9118,264800.0
2013-09-25 12:20:00,28.76,28.76,28.71,28.72,260100.0,17.9118,17.9118,17.8807,17.8869,260100.0
2013-09-25 12:25:00,28.71,28.75,28.7,28.75,267600.0,17.8807,17.9056,17.8745,17.9056,267600.0
2013-09-25 12:30:00,28.75,28.75,28.71,28.73,230300.0,17.9056,17.9056,17.8807,17.8931,230300.0
2013-09-25 12:35:00,28.74,28.74,28.71,28.73,104200.0,17.8994,17.8994,17.8807,17.8931,104200.0
2013-09-25 12:40:00,28.72,28.72,28.7,28.72,99900.0,17.8869,17.8869,17.8745,17.8869,99900.0
2013-09-25 12:45:00,28.72,28.73,28.71,28.72,94300.0,17.8869,17.8931,17.8807,17.8869,94300.0
2013-09-25 12:50:00,28.72,28.72,28.66,28.66,209900.0,17.8869,17.8869,17.8496,17.8496,209900.0
2013-09-25 12:55:00,28.66,28.69,28.66,28.69,234400.0,17.8496,17.8682,17.8496,17.8682,234400.0
2013-09-25 13:00:00,28.7,28.73,28.7,28.71,173500.0,17.8745,17.8931,17.8745,17.8807,173500.0
2013-09-25 13:05:00,28.71,28.72,28.71,28.72,106300.0,17.8807,17.8869,17.8807,17.8869,106300.0
2013-09-25 13:10:00,28.72,28.72,28.71,28.72,103500.0,17.8869,17.8869,17.8807,17.8869,103500.0
2013-09-25 13:15:00,28.72,28.72,28.71,28.72,93800.0,17.8869,17.8869,17.8807,17.8869,93800.0
2013-09-25 13:20:00,28.72,28.72,28.69,28.69,86500.0,17.8869,17.8869,17.8682,17.8682,86500.0
2013-09-25 13:25:00,28.69,28.7,28.66,28.67,142100.0,17.8682,17.8745,17.8496,17.8558,142100.0
2013-09-25 13:30:00,28.66,28.67,28.63,28.65,192400.0,17.8496,17.8558,17.8309,17.8433,192400.0
2013-09-25 13:35:00,28.64,28.66,28.62,28.64,171400.0,17.8371,17.8496,17.8246,17.8371,171400.0
2013-09-25 13:40:00,28.64,28.64,28.6,28.6,111500.0,17.8371,17.8371,17.8122,17.8122,111500.0
2013-09-25 13:45:00,28.61,28.62,28.6,28.61,105900.0,17.8184,17.8246,17.8122,17.8184,105900.0
2013-09-25 13:50:00,28.61,28.62,28.57,28.6,204600.0,17.8184,17.8246,17.7935,17.8122,204600.0
2013-09-25 13:55:00,28.6,28.64,28.6,28.63,196900.0,17.8122,17.8371,17.8122,17.8309,196900.0
2013-09-25 14:00:00,28.63,28.65,28.62,28.63,159200.0,17.8309,17.8433,17.8246,17.8309,159200.0
2013-09-25 14:05:00,28.63,28.65,28.6,28.61,116600.0,17.8309,17.8433,17.8122,17.8184,116600.0
2013-09-25 14:10:00,28.62,28.64,28.61,28.64,98200.0,17.8246,17.8371,17.8184,17.8371,98200.0
2013-09-25 14:15:00,28.64,28.67,28.61,28.64,190900.0,17.8371,17.8558,17.8184,17.8371,190900.0
2013-09-25 14:20:00,28.65,28.67,28.63,28.63,124000.0,17.8433,17.8558,17.8309,17.8309,124000.0
2013-09-25 14:25:00,28.63,28.66,28.62,28.63,188400.0,17.8309,17.8496,17.8246,17.8309,188400.0
2013-09-25 14:30:00,28.63,28.63,28.6,28.61,138700.0,17.8309,17.8309,17.8122,17.8184,138700.0
2013-09-25 14:35:00,28.6,28.61,28.59,28.59,188900.0,17.8122,17.8184,17.806,17.806,188900.0
2013-09-25 14:40:00,28.6,28.61,28.58,28.59,164500.0,17.8122,17.8184,17.7997,17.806,164500.0
2013-09-25 14:45:00,28.59,28.62,28.59,28.59,108400.0,17.806,17.8246,17.806,17.806,108400.0
2013-09-25 14:50:00,28.6,28.6,28.56,28.58,301600.0,17.8122,17.8122,17.7873,17.7997,301600.0
2013-09-25 14:55:00,28.58,28.58,28.53,28.54,369300.0,17.7997,17.7997,17.7686,17.7748,369300.0
2013-09-25 15:00:00,28.54,28.58,28.54,28.55,282900.0,17.7748,17.7997,17.7748,17.781,282900.0
2013-09-25 15:05:00,28.55,28.57,28.52,28.57,449700.0,17.781,17.7935,17.7624,17.7935,449700.0
2013-09-25 15:10:00,28.57,28.61,28.57,28.6,321500.0,17.7935,17.8184,17.7935,17.8122,321500.0
2013-09-25 15:15:00,28.59,28.6,28.57,28.58,163500.0,17.806,17.8122,17.7935,17.7997,163500.0
2013-09-25 15:20:00,28.57,28.58,28.55,28.55,210900.0,17.7935,17.7997,17.781,17.781,210900.0
2013-09-25 15:25:00,28.55,28.56,28.53,28.55,328700.0,17.781,17.7873,17.7686,17.781,328700.0
2013-09-25 15:30:00,28.54,28.56,28.52,28.54,269700.0,17.7748,17.7873,17.7624,17.7748,269700.0
2013-09-25 15:35:00,28.55,28.56,28.53,28.54,408400.0,17.781,17.7873,17.7686,17.7748,408400.0
2013-09-25 15:40:00,28.54,28.55,28.52,28.55,271000.0,17.7748,17.781,17.7624,17.781,271000.0
2013-09-25 15:45:00,28.55,28.55,28.52,28.53,444600.0,17.781,17.781,17.7624,17.7686,444600.0
2013-09-25 15:50:00,28.53,28.53,28.5,28.51,761200.0,17.7686,17.7686,17.7499,17.7561,761200.0
2013-09-25 15:55:00,28.51,28.53,28.49,28.49,1115400.0,17.7561,17.7686,17.7437,17.7437,1115400.0
2013-09-26 09:30:00,28.63,28.7,28.4,28.52,1073000.0,17.8309,17.8745,17.6876,17.7624,1073000.0
2013-09-26 09:35:00,28.52,28.56,28.45,28.45,337000.0,17.7624,17.7873,17.7188,17.7188,337000.0
2013-09-26 09:40:00,28.45,28.46,28.35,28.4,647300.0,17.7188,17.725,17.6565,17.6876,647300.0
2013-09-26 09:45:00,28.4,28.52,28.39,28.5,372500.0,17.6876,17.7624,17.6814,17.7499,372500.0
2013-09-26 09:50:00,28.5,28.55,28.44,28.55,584100.0,17.7499,17.781,17.7125,17.781,584100.0
2013-09-26 09:55:00,28.55,28.57,28.49,28.5,669000.0,17.781,17.7935,17.7437,17.7499,669000.0
2013-09-26 10:00:00,28.51,28.51,28.48,28.48,340500.0,17.7561,17.7561,17.7374,17.7374,340500.0
2013-09-26 10:05:00,28.49,28.51,28.47,28.48,353100.0,17.7437,17.7561,17.7312,17.7374,353100.0
2013-09-26 10:10:00,28.48,28.5,28.46,28.46,213500.0,17.7374,17.7499,17.725,17.725,213500.0
2013-09-26 10:15:00,28.47,28.48,28.45,28.45,352600.0,17.7312,17.7374,17.7188,17.7188,352600.0
2013-09-26 10:20:00,28.45,28.48,28.45,28.47,290300.0,17.7188,17.7374,17.7188,17.7312,290300.0
2013-09-26 10:25:00,28.48,28.5,28.47,28.48,154400.0,17.7374,17.7499,17.7312,17.7374,154400.0
2013-09-26 10:30:00,28.48,28.5,28.48,28.5,144800.0,17.7374,17.7499,17.7374,17.7499,144800.0
2013-09-26 10:35:00,28.5,28.53,28.49,28.52,186100.0,17.7499,17.7686,17.7437,17.7624,186100.0
2013-09-26 10:40:00,28.53,28.57,28.5,28.51,278100.0,17.7686,17.7935,17.7499,17.7561,278100.0
2013-09-26 10:45:00,28.51,28.51,28.43,28.46,392300.0,17.7561,17.7561,17.7063,17.725,392300.0
2013-09-26 10:50:00,28.46,28.52,28.46,28.51,220600.0,17.725,17.7624,17.725,17.7561,220600.0
2013-09-26 10:55:00,28.5,28.51,28.47,28.47,272300.0,17.7499,17.7561,17.7312,17.7312,272300.0
2013-09-26 11:00:00,28.47,28.49,28.46,28.48,212500.0,17.7312,17.7437,17.725,17.7374,212500.0
2013-09-26 11:05:00,28.47,28.49,28.43,28.45,675400.0,17.7312,17.7437,17.7063,17.7188,675400.0
2013-09-26 11:10:00,28.45,28.46,28.42,28.44,181100.0,17.7188,17.725,17.7001,17.7125,181100.0
2013-09-26 11:15:00,28.44,28.45,28.38,28.39,235700.0,17.7125,17.7188,17.6752,17.6814,235700.0
2013-09-26 11:20:00,28.39,28.42,28.37,28.41,478700.0,17.6814,17.7001,17.6689,17.6939,478700.0
2013-09-26 11:25:00,28.41,28.44,28.4,28.42,252200.0,17.6939,17.7125,17.6876,17.7001,252200.0
2013-09-26 11:30:00,28.42,28.44,28.39,28.41,223000.0,17.7001,17.7125,17.6814,17.6939,223000.0
2013-09-26 11:35:00,28.42,28.42,28.39,28.39,124700.0,17.7001,17.7001,17.6814,17.6814,124700.0
2013-09-26 11:40:00,28.4,28.42,28.39,28.39,178400.0,17.6876,17.7001,17.6814,17.6814,178400.0
2013-09-26 11:45:00,28.39,28.4,28.37,28.38,166500.0,17.6814,17.6876,17.6689,17.6752,166500.0
2013-09-26 11:50:00,28.38,28.38,28.36,28.36,135600.0,17.6752,17.6752,17.6627,17.6627,135600.0
2013-09-26 11:55:00,28.36,28.38,28.36,28.38,322700.0,17.6627,17.6752,17.6627,17.6752,322700.0
2013-09-26 12:00:00,28.38,28.4,28.38,28.39,115400.0,17.6752,17.6876,17.6752,17.6814,115400.0
2013-09-26 12:05:00,28.4,28.41,28.38,28.4,214700.0,17.6876,17.6939,17.6752,17.6876,214700.0
2013-09-26 12:10:00,28.4,28.4,28.38,28.38,90400.0,17.6876,17.6876,17.6752,17.6752,90400.0
2013-09-26 12:15:00,28.39,28.39,28.36,28.37,253000.0,17.6814,17.6814,17.6627,17.6689,253000.0
2013-09-26 12:20:00,28.37,28.39,28.37,28.39,207100.0,17.6689,17.6814,17.6689,17.6814,207100.0
2013-09-26 12:25:00,28.38,28.44,28.38,28.44,145500.0,17.6752,17.7125,17.6752,17.7125,145500.0
2013-09-26 12:30:00,28.44,28.48,28.43,28.46,161800.0,17.7125,17.7374,17.7063,17.725,161800.0
2013-09-26 12:35:00,28.46,28.47,28.44,28.46,128300.0,17.725,17.7312,17.7125,17.725,128300.0
2013-09-26 12:40:00,28.45,28.49,28.45,28.49,95700.0,17.7188,17.7437,17.7188,17.7437,95700.0
2013-09-26 12:45:00,28.49,28.51,28.48,28.5,163700.0,17.7437,17.7561,17.7374,17.7499,163700.0
2013-09-26 12:50:00,28.5,28.5,28.47,28.49,139600.0,17.7499,17.7499,17.7312,17.7437,139600.0
2013-09-26 12:55:00,28.48,28.49,28.48,28.49,45700.0,17.7374,17.7437,17.7374,17.7437,45700.0
2013-09-26 13:00:00,28.49,28.5,28.48,28.49,50100.0,17.7437,17.7499,17.7374,17.7437,50100.0
2013-09-26 13:05:00,28.5,28.51,28.49,28.51,82200.0,17.7499,17.7561,17.7437,17.7561,82200.0
2013-09-26 13:10:00,28.5,28.52,28.5,28.52,50000.0,17.7499,17.7624,17.7499,17.7624,50000.0
2013-09-26 13:15:00,28.52,28.54,28.51,28.53,71000.0,17.7624,17.7748,17.7561,17.7686,71000.0
2013-09-26 13:20:00,28.54,28.54,28.51,28.54,129700.0,17.7748,17.7748,17.7561,17.7748,129700.0
2013-09-26 13:25:00,28.54,28.56,28.53,28.56,71100.0,17.7748,17.7873,17.7686,17.7873,71100.0
2013-09-26 13:30:00,28.56,28.56,28.51,28.52,120100.0,17.7873,17.7873,17.7561,17.7624,120100.0
2013-09-26 13:35:00,28.51,28.52,28.49,28.49,70000.0,17.7561,17.7624,17.7437,17.7437,70000.0
2013-09-26 13:40:00,28.49,28.52,28.48,28.49,110800.0,17.7437,17.7624,17.7374,17.7437,110800.0
2013-09-26 13:45:00,28.49,28.49,28.47,28.48,93100.0,17.7437,17.7437,17.7312,17.7374,93100.0
2013-09-26 13:50:00,28.49,28.5,28.48,28.5,70000.0,17.7437,17.7499,17.7374,17.7499,70000.0
2013-09-26 13:55:00,28.5,28.52,28.49,28.52,347000.0,17.7499,17.7624,17.7437,17.7624,347000.0
2013-09-26 14:00:00,28.52,28.53,28.51,28.52,316400.0,17.7624,17.7686,17.7561,17.7624,316400.0
2013-09-26 14:05:00,28.52,28.54,28.51,28.52,151800.0,17.7624,17.7748,17.7561,17.7624,151800.0
2013-09-26 14:10:00,28.53,28.55,28.52,28.55,215000.0,17.7686,17.781,17.7624,17.781,215000.0
2013-09-26 14:15:00,28.55,28.56,28.54,28.56,122400.0,17.781,17.7873,17.7748,17.7873,122400.0
2013-09-26 14:20:00,28.55,28.56,28.54,28.56,250500.0,17.781,17.7873,17.7748,17.7873,250500.0
2013-09-26 14:25:00,28.55,28.56,28.54,28.56,139500.0,17.781,17.7873,17.7748,17.7873,139500.0
2013-09-26 14:30:00,28.56,28.57,28.54,28.57,248900.0,17.7873,17.7935,17.7748,17.7935,248900.0
2013-09-26 14:35:00,28.57,28.57,28.55,28.56,173000.0,17.7935,17.7935,17.781,17.7873,173000.0
2013-09-26 14:40:00,28.55,28.56,28.52,28.54,282200.0,17.781,17.7873,17.7624,17.7748,282200.0
2013-09-26 14:45:00,28.54,28.56,28.53,28.55,313600.0,17.7748,17.7873,17.7686,17.781,313600.0
2013-09-26 14:50:00,28.55,28.56,28.54,28.56,91600.0,17.781,17.7873,17.7748,17.7873,91600.0
2013-09-26 14:55:00,28.55,28.57,28.55,28.55,158700.0,17.781,17.7935,17.781,17.781,158700.0
2013-09-26 15:00:00,28.55,28.57,28.55,28.56,184000.0,17.781,17.7935,17.781,17.7873,184000.0
2013-09-26 15:05:00,28.55,28.58,28.55,28.57,328300.0,17.781,17.7997,17.781,17.7935,328300.0
2013-09-26 15:10:00,28.56,28.58,28.55,28.56,228400.0,17.7873,17.7997,17.781,17.7873,228400.0
2013-09-26 15:15:00,28.57,28.57,28.53,28.53,2878200.0,17.7935,17.7935,17.7686,17.7686,2878200.0
2013-09-26 15:20:00,28.53,28.56,28.52,28.54,324700.0,17.7686,17.7873,17.7624,17.7748,324700.0
2013-09-26 15:25:00,28.54,28.55,28.51,28.53,285100.0,17.7748,17.781,17.7561,17.7686,285100.0
2013-09-26 15:30:00,28.53,28.54,28.52,28.53,280400.0,17.7686,17.7748,17.7624,17.7686,280400.0
2013-09-26 15:35:00,28.53,28.54,28.52,28.53,333100.0,17.7686,17.7748,17.7624,17.7686,333100.0
2013-09-26 15:40:00,28.53,28.54,28.53,28.54,212600.0,17.7686,17.7748,17.7686,17.7748,212600.0
2013-09-26 15:45:00,28.54,28.56,28.52,28.55,432400.0,17.7748,17.7873,17.7624,17.781,432400.0
2013-09-26 15:50:00,28.55,28.55,28.52,28.52,484300.0,17.781,17.781,17.7624,17.7624,484300.0
2013-09-26 15:55:00,28.52,28.55,28.51,28.54,1332200.0,17.7624,17.781,17.7561,17.7748,1332200.0
2013-09-27 09:30:00,28.48,28.58,28.45,28.48,1489900.0,17.7374,17.7997,17.7188,17.7374,1489900.0
2013-09-27 09:35:00,28.48,28.51,28.38,28.4,363500.0,17.7374,17.7561,17.6752,17.6876,363500.0
2013-09-27 09:40:00,28.41,28.45,28.36,28.38,391800.0,17.6939,17.7188,17.6627,17.6752,391800.0
2013-09-27 09:45:00,28.37,28.5,28.37,28.5,634300.0,17.6689,17.7499,17.6689,17.7499,634300.0
2013-09-27 09:50:00,28.5,28.55,28.5,28.52,384300.0,17.7499,17.781,17.7499,17.7624,384300.0
2013-09-27 09:55:00,28.51,28.54,28.46,28.47,312300.0,17.7561,17.7748,17.725,17.7312,312300.0
2013-09-27 10:00:00,28.47,28.51,28.44,28.51,619800.0,17.7312,17.7561,17.7125,17.7561,619800.0
2013-09-27 10:05:00,28.51,28.54,28.49,28.53,519300.0,17.7561,17.7748,17.7437,17.7686,519300.0
2013-09-27 10:10:00,28.53,28.54,28.5,28.51,523300.0,17.7686,17.7748,17.7499,17.7561,523300.0
2013-09-27 10:15:00,28.51,28.56,28.5,28.55,327500.0,17.7561,17.7873,17.7499,17.781,327500.0
2013-09-27 10:20:00,28.56,28.59,28.54,28.58,443400.0,17.7873,17.806,17.7748,17.7997,443400.0
2013-09-27 10:25:00,28.58,28.6,28.55,28.6,218200.0,17.7997,17.8122,17.781,17.8122,218200.0
2013-09-27 10:30:00,28.6,28.67,28.59,28.66,426700.0,17.8122,17.8558,17.806,17.8496,426700.0
2013-09-27 10:35:00,28.66,28.73,28.65,28.7,667200.0,17.8496,17.8931,17.8433,17.8745,667200.0
2013-09-27 10:40:00,28.7,28.73,28.67,28.69,505100.0,17.8745,17.8931,17.8558,17.8682,505100.0
2013-09-27 10:45:00,28.69,28.72,28.67,28.72,484800.0,17.8682,17.8869,17.8558,17.8869,484800.0
2013-09-27 10:50:00,28.71,28.77,28.68,28.76,497600.0,17.8807,17.9181,17.862,17.9118,497600.0
2013-09-27 10:55:00,28.76,28.79,28.74,28.77,639300.0,17.9118,17.9305,17.8994,17.9181,639300.0
2013-09-27 11:00:00,28.77,28.78,28.72,28.75,397800.0,17.9181,17.9243,17.8869,17.9056,397800.0
2013-09-27 11:05:00,28.75,28.76,28.7,28.71,450000.0,17.9056,17.9118,17.8745,17.8807,450000.0
2013-09-27 11:10:00,28.7,28.74,28.7,28.74,315500.0,17.8745,17.8994,17.8745,17.8994,315500.0
2013-09-27 11:15:00,28.73,28.78,28.73,28.74,385800.0,17.8931,17.9243,17.8931,17.8994,385800.0
2013-09-27 11:20:00,28.74,28.75,28.71,28.73,116500.0,17.8994,17.9056,17.8807,17.8931,116500.0
2013-09-27 11:25:00,28.72,28.73,28.7,28.7,185000.0,17.8869,17.8931,17.8745,17.8745,185000.0
2013-09-27 11:30:00,28.7,28.74,28.69,28.74,321400.0,17.8745,17.8994,17.8682,17.8994,321400.0
2013-09-27 11:35:00,28.74,28.84,28.73,28.83,406300.0,17.8994,17.9617,17.8931,17.9554,406300.0
2013-09-27 11:40:00,28.83,28.85,28.77,28.77,385200.0,17.9554,17.9679,17.9181,17.9181,385200.0
2013-09-27 11:45:00,28.77,28.82,28.76,28.81,173700.0,17.9181,17.9492,17.9118,17.943,173700.0
2013-09-27 11:50:00,28.81,28.85,28.81,28.85,180700.0,17.943,17.9679,17.943,17.9679,180700.0
2013-09-27 11:55:00,28.85,28.88,28.84,28.87,166200.0,17.9679,17.9866,17.9617,17.9803,166200.0
2013-09-27 12:00:00,28.87,28.88,28.85,28.87,464700.0,17.9803,17.9866,17.9679,17.9803,464700.0
2013-09-27 12:05:00,28.87,28.87,28.84,28.86,352700.0,17.9803,17.9803,17.9617,17.9741,352700.0
2013-09-27 12:10:00,28.85,28.86,28.84,28.85,193700.0,17.9679,17.9741,17.9617,17.9679,193700.0
2013-09-27 12:15:00,28.84,28.89,28.84,28.89,189900.0,17.9617,17.9928,17.9617,17.9928,189900.0
2013-09-27 12:20:00,28.88,28.91,28.87,28.91,420200.0,17.9866,18.0053,17.9803,18.0053,420200.0
2013-09-27 12:25:00,28.91,28.94,28.9,28.93,186200.0,18.0053,18.0239,17.999,18.0177,186200.0
2013-09-27 12:30:00,28.94,28.95,28.93,28.95,178900.0,18.0239,18.0302,18.0177,18.0302,178900.0
2013-09-27 12:35:00,28.95,28.96,28.94,28.96,203700.0,18.0302,18.0364,18.0239,18.0364,203700.0
2013-09-27 12:40:00,28.96,29.0,28.95,29.0,482300.0,18.0364,18.0613,18.0302,18.0613,482300.0
2013-09-27 12:45:00,28.99,29.0,28.92,28.93,400800.0,18.0551,18.0613,18.0115,18.0177,400800.0
2013-09-27 12:50:00,28.93,28.94,28.9,28.93,183500.0,18.0177,18.0239,17.999,18.0177,183500.0
2013-09-27 12:55:00,28.92,28.95,28.92,28.94,335500.0,18.0115,18.0302,18.0115,18.0239,335500.0
2013-09-27 13:00:00,28.95,28.99,28.94,28.97,413300.0,18.0302,18.0551,18.0239,18.0426,413300.0
2013-09-27 13:05:00,28.98,28.98,28.95,28.97,605300.0,18.0489,18.0489,18.0302,18.0426,605300.0
2013-09-27 13:10:00,28.97,28.98,28.93,28.94,229200.0,18.0426,18.0489,18.0177,18.0239,229200.0
2013-09-27 13:15:00,28.95,28.95,28.93,28.93,96300.0,18.0302,18.0302,18.0177,18.0177,96300.0
2013-09-27 13:20:00,28.94,28.94,28.89,28.9,158900.0,18.0239,18.0239,17.9928,17.999,158900.0
2013-09-27 13:25:00,28.9,28.91,28.86,28.89,209600.0,17.999,18.0053,17.9741,17.9928,209600.0
2013-09-27 13:30:00,28.88,28.9,28.88,28.9,92300.0,17.9866,17.999,17.9866,17.999,92300.0
2013-09-27 13:35:00,28.89,28.91,28.88,28.89,158400.0,17.9928,18.0053,17.9866,17.9928,158400.0
2013-09-27 13:40:00,28.9,28.9,28.89,28.9,69700.0,17.999,17.999,17.9928,17.999,69700.0
2013-09-27 13:45:00,28.9,28.91,28.89,28.91,75900.0,17.999,18.0053,17.9928,18.0053,75900.0
2013-09-27 13:50:00,28.91,28.91,28.9,28.9,47700.0,18.0053,18.0053,17.999,17.999,47700.0
2013-09-27 13:55:00,28.91,28.91,28.89,28.91,136300.0,18.0053,18.0053,17.9928,18.0053,136300.0
2013-09-27 14:00:00,28.9,28.93,28.89,28.9,275500.0,17.999,18.0177,17.9928,17.999,275500.0
2013-09-27 14:05:00,28.9,28.91,28.83,28.83,130200.0,17.999,18.0053,17.9554,17.9554,130200.0
2013-09-27 14:10:00,28.84,28.85,28.81,28.84,245200.0,17.9617,17.9679,17.943,17.9617,245200.0
2013-09-27 14:15:00,28.84,28.85,28.8,28.81,259300.0,17.9617,17.9679,17.9367,17.943,259300.0
2013-09-27 14:20:00,28.82,28.84,28.8,28.83,152400.0,17.9492,17.9617,17.9367,17.9554,152400.0
2013-09-27 14:25:00,28.83,28.87,28.83,28.87,111600.0,17.9554,17.9803,17.9554,17.9803,111600.0
2013-09-27 14:30:00,28.87,28.87,28.84,28.84,177700.0,17.9803,17.9803,17.9617,17.9617,177700.0
2013-09-27 14:35:00,28.85,28.85,28.83,28.84,206100.0,17.9679,17.9679,17.9554,17.9617,206100.0
2013-09-27 14:40:00,28.84,28.86,28.83,28.85,126500.0,17.9617,17.9741,17.9554,17.9679,126500.0
2013-09-27 14:45:00,28.85,28.88,28.84,28.87,104100.0,17.9679,17.9866,17.9617,17.9803,104100.0
2013-09-27 14:50:00,28.88,28.88,28.87,28.87,100600.0,17.9866,17.9866,17.9803,17.9803,100600.0
2013-09-27 14:55:00,28.88,28.88,28.86,28.86,166700.0,17.9866,17.9866,17.9741,17.9741,166700.0
2013-09-27 15:00:00,28.86,28.87,28.83,28.84,158300.0,17.9741,17.9803,17.9554,17.9617,158300.0
2013-09-27 15:05:00,28.84,28.86,28.83,28.86,174600.0,17.9617,17.9741,17.9554,17.9741,174600.0
2013-09-27 15:10:00,28.86,28.86,28.83,28.83,163700.0,17.9741,17.9741,17.9554,17.9554,163700.0
2013-09-27 15:15:00,28.83,28.84,28.8,28.83,305300.0,17.9554,17.9617,17.9367,17.9554,305300.0
2013-09-27 15:20:00,28.83,28.85,28.82,28.85,163000.0,17.9554,17.9679,17.9492,17.9679,163000.0
2013-09-27 15:25:00,28.85,28.86,28.84,28.86,590800.0,17.9679,17.9741,17.9617,17.9741,590800.0
2013-09-27 15:30:00,28.86,28.9,28.85,28.86,354200.0,17.9741,17.999,17.9679,17.9741,354200.0
2013-09-27 15:35:00,28.87,28.9,28.86,28.9,236600.0,17.9803,17.999,17.9741,17.999,236600.0
2013-09-27 15:40:00,28.89,28.91,28.86,28.89,524600.0,17.9928,18.0053,17.9741,17.9928,524600.0
2013-09-27 15:45:00,28.9,28.93,28.88,28.92,1044000.0,17.999,18.0177,17.9866,18.0115,1044000.0
2013-09-27 15:50:00,28.92,28.92,28.88,28.92,536200.0,18.0115,18.0115,17.9866,18.0115,536200.0
2013-09-27 15:55:00,28.92,28.92,28.88,28.88,896000.0,18.0115,18.0115,17.9866,17.9866,896000.0
2013-09-30 09:30:00,28.71,28.76,28.65,28.76,786200.0,17.8807,17.9118,17.8433,17.9118,786200.0
2013-09-30 09:35:00,28.76,28.8,28.72,28.73,351200.0,17.9118,17.9367,17.8869,17.8931,351200.0
2013-09-30 09:40:00,28.72,28.78,28.72,28.73,408800.0,17.8869,17.9243,17.8869,17.8931,408800.0
2013-09-30 09:45:00,28.73,28.74,28.69,28.74,364200.0,17.8931,17.8994,17.8682,17.8994,364200.0
2013-09-30 09:50:00,28.73,28.74,28.69,28.72,291000.0,17.8931,17.8994,17.8682,17.8869,291000.0
2013-09-30 09:55:00,28.73,28.75,28.71,28.72,246500.0,17.8931,17.9056,17.8807,17.8869,246500.0
2013-09-30 10:00:00,28.71,28.78,28.71,28.77,392700.0,17.8807,17.9243,17.8807,17.9181,392700.0
2013-09-30 10:05:00,28.77,28.78,28.75,28.76,248100.0,17.9181,17.9243,17.9056,17.9118,248100.0
2013-09-30 10:10:00,28.77,28.77,28.72,28.73,559900.0,17.9181,17.9181,17.8869,17.8931,559900.0
2013-09-30 10:15:00,28.73,28.75,28.72,28.74,204000.0,17.8931,17.9056,17.8869,17.8994,204000.0
2013-09-30 10:20:00,28.74,28.74,28.71,28.71,198200.0,17.8994,17.8994,17.8807,17.8807,198200.0
2013-09-30 10:25:00,28.71,28.73,28.69,28.7,383400.0,17.8807,17.8931,17.8682,17.8745,383400.0
2013-09-30 10:30:00,28.71,28.73,28.7,28.71,209200.0,17.8807,17.8931,17.8745,17.8807,209200.0
2013-09-30 10:35:00,28.71,28.73,28.7,28.73,244100.0,17.8807,17.8931,17.8745,17.8931,244100.0
2013-09-30 10:40:00,28.73,28.73,28.7,28.71,253300.0,17.8931,17.8931,17.8745,17.8807,253300.0
2013-09-30 10:45:00,28.71,28.73,28.69,28.7,379800.0,17.8807,17.8931,17.8682,17.8745,379800.0
2013-09-30 10:50:00,28.71,28.71,28.69,28.7,250300.0,17.8807,17.8807,17.8682,17.8745,250300.0
2013-09-30 10:55:00,28.7,28.72,28.7,28.7,216300.0,17.8745,17.8869,17.8745,17.8745,216300.0
2013-09-30 11:00:00,28.71,28.73,28.71,28.71,146000.0,17.8807,17.8931,17.8807,17.8807,146000.0
2013-09-30 11:05:00,28.71,28.71,28.7,28.71,81100.0,17.8807,17.8807,17.8745,17.8807,81100.0
2013-09-30 11:10:00,28.7,28.7,28.68,28.69,188600.0,17.8745,17.8745,17.862,17.8682,188600.0
2013-09-30 11:15:00,28.69,28.7,28.69,28.7,87000.0,17.8682,17.8745,17.8682,17.8745,87000.0
2013-09-30 11:20:00,28.7,28.71,28.69,28.71,154100.0,17.8745,17.8807,17.8682,17.8807,154100.0
2013-09-30 11:25:00,28.71,28.72,28.69,28.69,288700.0,17.8807,17.8869,17.8682,17.8682,288700.0
2013-09-30 11:30:00,28.69,28.74,28.69,28.71,279100.0,17.8682,17.8994,17.8682,17.8807,279100.0
2013-09-30 11:35:00,28.71,28.73,28.7,28.71,104900.0,17.8807,17.8931,17.8745,17.8807,104900.0
2013-09-30 11:40:00,28.71,28.71,28.67,28.69,176200.0,17.8807,17.8807,17.8558,17.8682,176200.0
2013-09-30 11:45:00,28.69,28.71,28.69,28.7,114900.0,17.8682,17.8807,17.8682,17.8745,114900.0
2013-09-30 11:50:00,28.7,28.71,28.68,28.7,133200.0,17.8745,17.8807,17.862,17.8745,133200.0
2013-09-30 11:55:00,28.7,28.74,28.69,28.74,85400.0,17.8745,17.8994,17.8682,17.8994,85400.0
2013-09-30 12:00:00,28.74,28.74,28.71,28.73,230300.0,17.8994,17.8994,17.8807,17.8931,230300.0
2013-09-30 12:05:00,28.73,28.74,28.71,28.71,66900.0,17.8931,17.8994,17.8807,17.8807,66900.0
2013-09-30 12:10:00,28.71,28.71,28.7,28.7,98300.0,17.8807,17.8807,17.8745,17.8745,98300.0
2013-09-30 12:15:00,28.7,28.71,28.7,28.71,213900.0,17.8745,17.8807,17.8745,17.8807,213900.0
2013-09-30 12:20:00,28.7,28.71,28.69,28.71,175400.0,17.8745,17.8807,17.8682,17.8807,175400.0
2013-09-30 12:25:00,28.7,28.71,28.7,28.7,55600.0,17.8745,17.8807,17.8745,17.8745,55600.0
2013-09-30 12:30:00,28.71,28.71,28.7,28.7,203900.0,17.8807,17.8807,17.8745,17.8745,203900.0
2013-09-30 12:35:00,28.7,28.73,28.7,28.72,115500.0,17.8745,17.8931,17.8745,17.8869,115500.0
2013-09-30 12:40:00,28.72,28.75,28.72,28.74,155100.0,17.8869,17.9056,17.8869,17.8994,155100.0
2013-09-30 12:45:00,28.73,28.74,28.73,28.73,68100.0,17.8931,17.8994,17.8931,17.8931,68100.0
2013-09-30 12:50:00,28.73,28.74,28.72,28.73,131300.0,17.8931,17.8994,17.8869,17.8931,131300.0
2013-09-30 12:55:00,28.74,28.74,28.72,28.72,70600.0,17.8994,17.8994,17.8869,17.8869,70600.0
2013-09-30 13:00:00,28.72,28.74,28.72,28.73,120700.0,17.8869,17.8994,17.8869,17.8931,120700.0
2013-09-30 13:05:00,28.72,28.73,28.72,28.73,16600.0,17.8869,17.8931,17.8869,17.8931,16600.0
2013-09-30 13:10:00,28.72,28.73,28.71,28.71,110900.0,17.8869,17.8931,17.8807,17.8807,110900.0
2013-09-30 13:15:00,28.72,28.79,28.71,28.78,222100.0,17.8869,17.9305,17.8807,17.9243,222100.0
2013-09-30 13:20:00,28.78,28.79,28.76,28.76,165000.0,17.9243,17.9305,17.9118,17.9118,165000.0
2013-09-30 13:25:00,28.76,28.76,28.74,28.74,201800.0,17.9118,17.9118,17.8994,17.8994,201800.0
2013-09-30 13:30:00,28.74,28.77,28.74,28.77,109300.0,17.8994,17.9181,17.8994,17.9181,109300.0
2013-09-30 13:35:00,28.77,28.77,28.73,28.73,136800.0,17.9181,17.9181,17.8931,17.8931,136800.0
2013-09-30 13:40:00,28.74,28.76,28.73,28.74,162700.0,17.8994,17.9118,17.8931,17.8994,162700.0
2013-09-30 13:45:00,28.75,28.76,28.73,28.74,148200.0,17.9056,17.9118,17.8931,17.8994,148200.0
2013-09-30 13:50:00,28.74,28.75,28.71,28.71,151700.0,17.8994,17.9056,17.8807,17.8807,151700.0
2013-09-30 13:55:00,28.71,28.71,28.68,28.7,332700.0,17.8807,17.8807,17.862,17.8745,332700.0
2013-09-30 14:00:00,28.7,28.72,28.69,28.72,301300.0,17.8745,17.8869,17.8682,17.8869,301300.0
2013-09-30 14:05:00,28.72,28.72,28.69,28.71,165000.0,17.8869,17.8869,17.8682,17.8807,165000.0
2013-09-30 14:10:00,28.71,28.73,28.7,28.73,99000.0,17.8807,17.8931,17.8745,17.8931,99000.0
2013-09-30 14:15:00,28.73,28.73,28.7,28.71,171500.0,17.8931,17.8931,17.8745,17.8807,171500.0
2013-09-30 14:20:00,28.71,28.72,28.69,28.7,161900.0,17.8807,17.8869,17.8682,17.8745,161900.0
2013-09-30 14:25:00,28.7,28.7,28.68,28.69,171400.0,17.8745,17.8745,17.862,17.8682,171400.0
2013-09-30 14:30:00,28.7,28.73,28.69,28.72,184200.0,17.8745,17.8931,17.8682,17.8869,184200.0
2013-09-30 14:35:00,28.72,28.72,28.7,28.72,168900.0,17.8869,17.8869,17.8745,17.8869,168900.0
2013-09-30 14:40:00,28.72,28.72,28.69,28.7,253800.0,17.8869,17.8869,17.8682,17.8745,253800.0
2013-09-30 14:45:00,28.71,28.72,28.7,28.72,96100.0,17.8807,17.8869,17.8745,17.8869,96100.0
2013-09-30 14:50:00,28.71,28.75,28.71,28.72,340300.0,17.8807,17.9056,17.8807,17.8869,340300.0
2013-09-30 14:55:00,28.72,28.73,28.7,28.71,187200.0,17.8869,17.8931,17.8745,17.8807,187200.0
2013-09-30 15:00:00,28.71,28.71,28.68,28.69,387400.0,17.8807,17.8807,17.862,17.8682,387400.0
2013-09-30 15:05:00,28.68,28.7,28.68,28.7,150000.0,17.862,17.8745,17.862,17.8745,150000.0
2013-09-30 15:10:00,28.7,28.7,28.67,28.68,376200.0,17.8745,17.8745,17.8558,17.862,376200.0
2013-09-30 15:15:00,28.68,28.68,28.65,28.65,229400.0,17.862,17.862,17.8433,17.8433,229400.0
2013-09-30 15:20:00,28.66,28.67,28.63,28.66,330000.0,17.8496,17.8558,17.8309,17.8496,330000.0
2013-09-30 15:25:00,28.66,28.68,28.64,28.68,240200.0,17.8496,17.862,17.8371,17.862,240200.0
2013-09-30 15:30:00,28.67,28.68,28.64,28.64,555700.0,17.8558,17.862,17.8371,17.8371,555700.0
2013-09-30 15:35:00,28.64,28.65,28.62,28.62,313000.0,17.8371,17.8433,17.8246,17.8246,313000.0
2013-09-30 15:40:00,28.62,28.65,28.61,28.64,606000.0,17.8246,17.8433,17.8184,17.8371,606000.0
2013-09-30 15:45:00,28.64,28.69,28.63,28.68,832700.0,17.8371,17.8682,17.8309,17.862,832700.0
2013-09-30 15:50:00,28.67,28.68,28.64,28.68,562900.0,17.8558,17.862,17.8371,17.862,562900.0
2013-09-30 15:55:00,28.68,28.73,28.66,28.72,2067300.0,17.862,17.8931,17.8496,17.8869,2067300.0
2013-10-01 09:30:00,28.58,28.69,28.52,28.6,990400.0,17.7997,17.8682,17.7624,17.8122,990400.0
2013-10-01 09:35:00,28.61,28.73,28.6,28.69,734300.0,17.8184,17.8931,17.8122,17.8682,734300.0
2013-10-01 09:40:00,28.7,28.71,28.64,28.64,662500.0,17.8745,17.8807,17.8371,17.8371,662500.0
2013-10-01 09:45:00,28.64,28.7,28.64,28.69,746700.0,17.8371,17.8745,17.8371,17.8682,746700.0
2013-10-01 09:50:00,28.69,28.73,28.68,28.71,459500.0,17.8682,17.8931,17.862,17.8807,459500.0
2013-10-01 09:55:00,28.71,28.75,28.65,28.66,393500.0,17.8807,17.9056,17.8433,17.8496,393500.0
2013-10-01 10:00:00,28.67,28.72,28.64,28.71,536800.0,17.8558,17.8869,17.8371,17.8807,536800.0
2013-10-01 10:05:00,28.71,28.75,28.7,28.75,281400.0,17.8807,17.9056,17.8745,17.9056,281400.0
2013-10-01 10:10:00,28.75,28.77,28.74,28.76,554000.0,17.9056,17.9181,17.8994,17.9118,554000.0
2013-10-01 10:15:00,28.76,28.78,28.76,28.78,212800.0,17.9118,17.9243,17.9118,17.9243,212800.0
2013-10-01 10:20:00,28.78,28.83,28.77,28.83,360600.0,17.9243,17.9554,17.9181,17.9554,360600.0
2013-10-01 10:25:00,28.82,28.83,28.8,28.82,170600.0,17.9492,17.9554,17.9367,17.9492,170600.0
2013-10-01 10:30:00,28.82,28.86,28.81,28.85,352000.0,17.9492,17.9741,17.943,17.9679,352000.0
2013-10-01 10:35:00,28.84,28.87,28.83,28.87,187900.0,17.9617,17.9803,17.9554,17.9803,187900.0
2013-10-01 10:40:00,28.87,28.92,28.86,28.9,403300.0,17.9803,18.0115,17.9741,17.999,403300.0
2013-10-01 10:45:00,28.9,28.9,28.86,28.86,235800.0,17.999,17.999,17.9741,17.9741,235800.0
2013-10-01 10:50:00,28.87,28.89,28.86,28.87,304200.0,17.9803,17.9928,17.9741,17.9803,304200.0
2013-10-01 10:55:00,28.88,28.92,28.87,28.91,339000.0,17.9866,18.0115,17.9803,18.0053,339000.0
2013-10-01 11:00:00,28.91,28.91,28.88,28.9,239200.0,18.0053,18.0053,17.9866,17.999,239200.0
2013-10-01 11:05:00,28.91,28.93,28.89,28.9,782300.0,18.0053,18.0177,17.9928,17.999,782300.0
2013-10-01 11:10:00,28.9,28.92,28.88,28.91,793400.0,17.999,18.0115,17.9866,18.0053,793400.0
2013-10-01 11:15:00,28.9,28.93,28.9,28.93,236900.0,17.999,18.0177,17.999,18.0177,236900.0
2013-10-01 11:20:00,28.93,28.94,28.91,28.94,154700.0,18.0177,18.0239,18.0053,18.0239,154700.0
2013-10-01 11:25:00,28.94,28.94,28.9,28.91,215100.0,18.0239,18.0239,17.999,18.0053,215100.0
2013-10-01 11:30:00,28.91,28.93,28.89,28.92,207300.0,18.0053,18.0177,17.9928,18.0115,207300.0
2013-10-01 11:35:00,28.92,28.94,28.91,28.93,119300.0,18.0115,18.0239,18.0053,18.0177,119300.0
2013-10-01 11:40:00,28.93,28.94,28.92,28.93,142100.0,18.0177,18.0239,18.0115,18.0177,142100.0
2013-10-01 11:45:00,28.92,28.94,28.92,28.92,178700.0,18.0115,18.0239,18.0115,18.0115,178700.0
2013-10-01 11:50:00,28.93,28.95,28.92,28.94,185000.0,18.0177,18.0302,18.0115,18.0239,185000.0
2013-10-01 11:55:00,28.94,28.94,28.92,28.93,103900.0,18.0239,18.0239,18.0115,18.0177,103900.0
2013-10-01 12:00:00,28.93,28.93,28.92,28.92,63900.0,18.0177,18.0177,18.0115,18.0115,63900.0
2013-10-01 12:05:00,28.92,28.93,28.92,28.93,73000.0,18.0115,18.0177,18.0115,18.0177,73000.0
2013-10-01 12:10:00,28.93,28.93,28.92,28.92,116000.0,18.0177,18.0177,18.0115,18.0115,116000.0
2013-10-01 12:15:00,28.92,28.93,28.9,28.9,93000.0,18.0115,18.0177,17.999,17.999,93000.0
2013-10-01 12:20:00,28.9,28.91,28.88,28.89,62200.0,17.999,18.0053,17.9866,17.9928,62200.0
2013-10-01 12:25:00,28.88,28.92,28.86,28.9,228700.0,17.9866,18.0115,17.9741,17.999,228700.0
2013-10-01 12:30:00,28.9,28.92,28.9,28.91,116900.0,17.999,18.0115,17.999,18.0053,116900.0
2013-10-01 12:35:00,28.91,28.91,28.88,28.88,147900.0,18.0053,18.0053,17.9866,17.9866,147900.0
2013-10-01 12:40:00,28.89,28.9,28.88,28.89,79000.0,17.9928,17.999,17.9866,17.9928,79000.0
2013-10-01 12:45:00,28.88,28.9,28.88,28.9,82000.0,17.9866,17.999,17.9866,17.999,82000.0
2013-10-01 12:50:00,28.9,28.9,28.87,28.87,148600.0,17.999,17.999,17.9803,17.9803,148600.0
2013-10-01 12:55:00,28.87,28.88,28.85,28.85,251700.0,17.9803,17.9866,17.9679,17.9679,251700.0
2013-10-01 13:00:00,28.85,28.86,28.81,28.82,163800.0,17.9679,17.9741,17.943,17.9492,163800.0
2013-10-01 13:05:00,28.82,28.83,28.8,28.8,358500.0,17.9492,17.9554,17.9367,17.9367,358500.0
2013-10-01 13:10:00,28.8,28.83,28.79,28.82,364600.0,17.9367,17.9554,17.9305,17.9492,364600.0
2013-10-01 13:15:00,28.81,28.83,28.81,28.81,111900.0,17.943,17.9554,17.943,17.943,111900.0
2013-10-01 13:20:00,28.81,28.82,28.8,28.82,108300.0,17.943,17.9492,17.9367,17.9492,108300.0
2013-10-01 13:25:00,28.82,28.84,28.81,28.84,132600.0,17.9492,17.9617,17.943,17.9617,132600.0
2013-10-01 13:30:00,28.84,28.84,28.83,28.84,84100.0,17.9617,17.9617,17.9554,17.9617,84100.0
2013-10-01 13:35:00,28.84,28.85,28.83,28.85,101200.0,17.9617,17.9679,17.9554,17.9679,101200.0
2013-10-01 13:40:00,28.85,28.86,28.84,28.85,184400.0,17.9679,17.9741,17.9617,17.9679,184400.0
2013-10-01 13:45:00,28.85,28.85,28.83,28.84,157000.0,17.9679,17.9679,17.9554,17.9617,157000.0
2013-10-01 13:50:00,28.84,28.84,28.82,28.82,90400.0,17.9617,17.9617,17.9492,17.9492,90400.0
2013-10-01 13:55:00,28.83,28.83,28.82,28.83,45200.0,17.9554,17.9554,17.9492,17.9554,45200.0
2013-10-01 14:00:00,28.83,28.84,28.81,28.82,250600.0,17.9554,17.9617,17.943,17.9492,250600.0
2013-10-01 14:05:00,28.82,28.84,28.82,28.83,86900.0,17.9492,17.9617,17.9492,17.9554,86900.0
2013-10-01 14:10:00,28.83,28.84,28.82,28.83,60500.0,17.9554,17.9617,17.9492,17.9554,60500.0
2013-10-01 14:15:00,28.83,28.84,28.82,28.83,104800.0,17.9554,17.9617,17.9492,17.9554,104800.0
2013-10-01 14:20:00,28.82,28.83,28.82,28.83,70500.0,17.9492,17.9554,17.9492,17.9554,70500.0
2013-10-01 14:25:00,28.83,28.83,28.8,28.8,345900.0,17.9554,17.9554,17.9367,17.9367,345900.0
2013-10-01 14:30:00,28.8,28.81,28.8,28.8,221400.0,17.9367,17.943,17.9367,17.9367,221400.0
2013-10-01 14:35:00,28.8,28.83,28.8,28.81,286800.0,17.9367,17.9554,17.9367,17.943,286800.0
2013-10-01 14:40:00,28.82,28.82,28.8,28.8,145900.0,17.9492,17.9492,17.9367,17.9367,145900.0
2013-10-01 14:45:00,28.81,28.81,28.8,28.8,50900.0,17.943,17.943,17.9367,17.9367,50900.0
2013-10-01 14:50:00,28.81,28.83,28.8,28.83,117400.0,17.943,17.9554,17.9367,17.9554,117400.0
2013-10-01 14:55:00,28.83,28.83,28.82,28.83,89600.0,17.9554,17.9554,17.9492,17.9554,89600.0
2013-10-01 15:00:00,28.83,28.84,28.82,28.83,309400.0,17.9554,17.9617,17.9492,17.9554,309400.0
2013-10-01 15:05:00,28.84,28.84,28.8,28.81,155700.0,17.9617,17.9617,17.9367,17.943,155700.0
2013-10-01 15:10:00,28.8,28.82,28.8,28.82,310600.0,17.9367,17.9492,17.9367,17.9492,310600.0
2013-10-01 15:15:00,28.82,28.82,28.79,28.8,319600.0,17.9492,17.9492,17.9305,17.9367,319600.0
2013-10-01 15:20:00,28.8,28.8,28.76,28.76,233500.0,17.9367,17.9367,17.9118,17.9118,233500.0
2013-10-01 15:25:00,28.76,28.78,28.76,28.77,371800.0,17.9118,17.9243,17.9118,17.9181,371800.0
2013-10-01 15:30:00,28.77,28.8,28.76,28.79,402200.0,17.9181,17.9367,17.9118,17.9305,402200.0
2013-10-01 15:35:00,28.79,28.82,28.79,28.82,296200.0,17.9305,17.9492,17.9305,17.9492,296200.0
2013-10-01 15:40:00,28.82,28.82,28.78,28.8,509400.0,17.9492,17.9492,17.9243,17.9367,509400.0
2013-10-01 15:45:00,28.8,28.82,28.8,28.82,482000.0,17.9367,17.9492,17.9367,17.9492,482000.0
2013-10-01 15:50:00,28.82,28.83,28.81,28.81,447900.0,17.9492,17.9554,17.943,17.943,447900.0
2013-10-01 15:55:00,28.82,28.89,28.8,28.88,1207800.0,17.9492,17.9928,17.9367,17.9866,1207800.0
2013-10-02 09:30:00,28.69,28.75,28.64,28.72,708300.0,17.8682,17.9056,17.8371,17.8869,708300.0
2013-10-02 09:35:00,28.72,28.8,28.71,28.75,414400.0,17.8869,17.9367,17.8807,17.9056,414400.0
2013-10-02 09:40:00,28.74,28.77,28.72,28.73,316800.0,17.8994,17.9181,17.8869,17.8931,316800.0
2013-10-02 09:45:00,28.73,28.77,28.72,28.75,266900.0,17.8931,17.9181,17.8869,17.9056,266900.0
2013-10-02 09:50:00,28.75,28.81,28.74,28.8,326200.0,17.9056,17.943,17.8994,17.9367,326200.0
2013-10-02 09:55:00,28.8,28.83,28.79,28.82,309000.0,17.9367,17.9554,17.9305,17.9492,309000.0
2013-10-02 10:00:00,28.82,28.86,28.81,28.86,308100.0,17.9492,17.9741,17.943,17.9741,308100.0
2013-10-02 10:05:00,28.86,28.86,28.79,28.8,574600.0,17.9741,17.9741,17.9305,17.9367,574600.0
2013-10-02 10:10:00,28.8,28.8,28.75,28.76,346300.0,17.9367,17.9367,17.9056,17.9118,346300.0
2013-10-02 10:15:00,28.76,28.78,28.74,28.77,406500.0,17.9118,17.9243,17.8994,17.9181,406500.0
2013-10-02 10:20:00,28.77,28.78,28.75,28.78,274900.0,17.9181,17.9243,17.9056,17.9243,274900.0
2013-10-02 10:25:00,28.78,28.78,28.75,28.78,164600.0,17.9243,17.9243,17.9056,17.9243,164600.0
2013-10-02 10:30:00,28.77,28.78,28.74,28.76,242200.0,17.9181,17.9243,17.8994,17.9118,242200.0
2013-10-02 10:35:00,28.76,28.79,28.75,28.79,114800.0,17.9118,17.9305,17.9056,17.9305,114800.0
2013-10-02 10:40:00,28.78,28.79,28.76,28.78,259500.0,17.9243,17.9305,17.9118,17.9243,259500.0
2013-10-02 10:45:00,28.78,28.78,28.75,28.75,166300.0,17.9243,17.9243,17.9056,17.9056,166300.0
2013-10-02 10:50:00,28.75,28.76,28.74,28.76,140100.0,17.9056,17.9118,17.8994,17.9118,140100.0
2013-10-02 10:55:00,28.76,28.79,28.76,28.78,158800.0,17.9118,17.9305,17.9118,17.9243,158800.0
2013-10-02 11:00:00,28.77,28.79,28.75,28.76,264100.0,17.9181,17.9305,17.9056,17.9118,264100.0
2013-10-02 11:05:00,28.75,28.77,28.75,28.76,91700.0,17.9056,17.9181,17.9056,17.9118,91700.0
2013-10-02 11:10:00,28.76,28.77,28.73,28.73,212300.0,17.9118,17.9181,17.8931,17.8931,212300.0
2013-10-02 11:15:00,28.73,28.77,28.72,28.74,417200.0,17.8931,17.9181,17.8869,17.8994,417200.0
2013-10-02 11:20:00,28.74,28.76,28.72,28.75,248800.0,17.8994,17.9118,17.8869,17.9056,248800.0
2013-10-02 11:25:00,28.76,28.76,28.75,28.75,45900.0,17.9118,17.9118,17.9056,17.9056,45900.0
2013-10-02 11:30:00,28.76,28.8,28.76,28.78,176800.0,17.9118,17.9367,17.9118,17.9243,176800.0
2013-10-02 11:35:00,28.78,28.78,28.76,28.77,127100.0,17.9243,17.9243,17.9118,17.9181,127100.0
2013-10-02 11:40:00,28.77,28.77,28.76,28.77,119200.0,17.9181,17.9181,17.9118,17.9181,119200.0
2013-10-02 11:45:00,28.77,28.8,28.76,28.79,115600.0,17.9181,17.9367,17.9118,17.9305,115600.0
2013-10-02 11:50:00,28.79,28.8,28.78,28.8,79000.0,17.9305,17.9367,17.9243,17.9367,79000.0
2013-10-02 11:55:00,28.8,28.8,28.78,28.78,106200.0,17.9367,17.9367,17.9243,17.9243,106200.0
2013-10-02 12:00:00,28.78,28.81,28.78,28.8,167700.0,17.9243,17.943,17.9243,17.9367,167700.0
2013-10-02 12:05:00,28.8,28.82,28.8,28.82,86700.0,17.9367,17.9492,17.9367,17.9492,86700.0
2013-10-02 12:10:00,28.82,28.82,28.8,28.8,175300.0,17.9492,17.9492,17.9367,17.9367,175300.0
2013-10-02 12:15:00,28.81,28.81,28.8,28.81,48400.0,17.943,17.943,17.9367,17.943,48400.0
2013-10-02 12:20:00,28.8,28.83,28.8,28.81,210300.0,17.9367,17.9554,17.9367,17.943,210300.0
2013-10-02 12:25:00,28.82,28.82,28.81,28.82,54600.0,17.9492,17.9492,17.943,17.9492,54600.0
2013-10-02 12:30:00,28.82,28.83,28.81,28.83,79400.0,17.9492,17.9554,17.943,17.9554,79400.0
2013-10-02 12:35:00,28.83,28.83,28.82,28.82,27700.0,17.9554,17.9554,17.9492,17.9492,27700.0
2013-10-02 12:40:00,28.83,28.87,28.81,28.86,369700.0,17.9554,17.9803,17.943,17.9741,369700.0
2013-10-02 12:45:00,28.85,28.87,28.85,28.86,161200.0,17.9679,17.9803,17.9679,17.9741,161200.0
2013-10-02 12:50:00,28.86,28.86,28.85,28.86,70700.0,17.9741,17.9741,17.9679,17.9741,70700.0
2013-10-02 12:55:00,28.86,28.87,28.85,28.87,92400.0,17.9741,17.9803,17.9679,17.9803,92400.0
2013-10-02 13:00:00,28.87,28.89,28.87,28.89,203600.0,17.9803,17.9928,17.9803,17.9928,203600.0
2013-10-02 13:05:00,28.89,28.89,28.88,28.89,95800.0,17.9928,17.9928,17.9866,17.9928,95800.0
2013-10-02 13:10:00,28.89,28.89,28.87,28.87,165600.0,17.9928,17.9928,17.9803,17.9803,165600.0
2013-10-02 13:15:00,28.87,28.88,28.86,28.86,168300.0,17.9803,17.9866,17.9741,17.9741,168300.0
2013-10-02 13:20:00,28.86,28.9,28.86,28.9,271200.0,17.9741,17.999,17.9741,17.999,271200.0
2013-10-02 13:25:00,28.9,28.93,28.89,28.92,340300.0,17.999,18.0177,17.9928,18.0115,340300.0
2013-10-02 13:30:00,28.92,28.93,28.9,28.9,297500.0,18.0115,18.0177,17.999,17.999,297500.0
2013-10-02 13:35:00,28.9,28.93,28.9,28.92,221100.0,17.999,18.0177,17.999,18.0115,221100.0
2013-10-02 13:40:00,28.92,28.92,28.91,28.91,83900.0,18.0115,18.0115,18.0053,18.0053,83900.0
2013-10-02 13:45:00,28.91,28.93,28.9,28.93,231200.0,18.0053,18.0177,17.999,18.0177,231200.0
2013-10-02 13:50:00,28.93,28.93,28.92,28.93,86400.0,18.0177,18.0177,18.0115,18.0177,86400.0
2013-10-02 13:55:00,28.93,28.94,28.92,28.93,302500.0,18.0177,18.0239,18.0115,18.0177,302500.0
2013-10-02 14:00:00,28.92,28.93,28.9,28.91,319200.0,18.0115,18.0177,17.999,18.0053,319200.0
2013-10-02 14:05:00,28.92,28.92,28.89,28.91,145600.0,18.0115,18.0115,17.9928,18.0053,145600.0
2013-10-02 14:10:00,28.91,28.92,28.89,28.89,192000.0,18.0053,18.0115,17.9928,17.9928,192000.0
2013-10-02 14:15:00,28.9,28.9,28.89,28.89,61400.0,17.999,17.999,17.9928,17.9928,61400.0
2013-10-02 14:20:00,28.9,28.9,28.89,28.89,52800.0,17.999,17.999,17.9928,17.9928,52800.0
2013-10-02 14:25:00,28.9,28.93,28.89,28.93,187600.0,17.999,18.0177,17.9928,18.0177,187600.0
2013-10-02 14:30:00,28.93,28.94,28.92,28.94,132500.0,18.0177,18.0239,18.0115,18.0239,132500.0
2013-10-02 14:35:00,28.94,28.94,28.91,28.94,324800.0,18.0239,18.0239,18.0053,18.0239,324800.0
2013-10-02 14:40:00,28.94,28.94,28.91,28.94,307100.0,18.0239,18.0239,18.0053,18.0239,307100.0
2013-10-02 14:45:00,28.94,28.95,28.93,28.95,252300.0,18.0239,18.0302,18.0177,18.0302,252300.0
2013-10-02 14:50:00,28.95,28.95,28.92,28.92,200200.0,18.0302,18.0302,18.0115,18.0115,200200.0
2013-10-02 14:55:00,28.93,28.95,28.92,28.94,243100.0,18.0177,18.0302,18.0115,18.0239,243100.0
2013-10-02 15:00:00,28.94,28.94,28.93,28.94,117700.0,18.0239,18.0239,18.0177,18.0239,117700.0
2013-10-02 15:05:00,28.94,28.94,28.93,28.93,207500.0,18.0239,18.0239,18.0177,18.0177,207500.0
2013-10-02 15:10:00,28.94,28.95,28.93,28.93,462400.0,18.0239,18.0302,18.0177,18.0177,462400.0
2013-10-02 15:15:00,28.93,28.95,28.93,28.94,231500.0,18.0177,18.0302,18.0177,18.0239,231500.0
2013-10-02 15:20:00,28.94,28.95,28.93,28.94,303100.0,18.0239,18.0302,18.0177,18.0239,303100.0
2013-10-02 15:25:00,28.94,28.95,28.93,28.94,158200.0,18.0239,18.0302,18.0177,18.0239,158200.0
2013-10-02 15:30:00,28.95,29.0,28.94,29.0,581900.0,18.0302,18.0613,18.0239,18.0613,581900.0
2013-10-02 15:35:00,29.0,29.0,28.97,28.99,683000.0,18.0613,18.0613,18.0426,18.0551,683000.0
2013-10-02 15:40:00,29.0,29.0,28.98,28.99,365600.0,18.0613,18.0613,18.0489,18.0551,365600.0
2013-10-02 15:45:00,28.98,28.99,28.94,28.95,902300.0,18.0489,18.0551,18.0239,18.0302,902300.0
2013-10-02 15:50:00,28.95,28.96,28.93,28.94,567000.0,18.0302,18.0364,18.0177,18.0239,567000.0
2013-10-02 15:55:00,28.94,29.0,28.93,28.99,888600.0,18.0239,18.0613,18.0177,18.0551,888600.0
2013-10-03 09:30:00,29.02,29.02,28.89,28.95,556200.0,18.0738,18.0738,17.9928,18.0302,556200.0
2013-10-03 09:35:00,28.94,28.99,28.92,28.92,284500.0,18.0239,18.0551,18.0115,18.0115,284500.0
2013-10-03 09:40:00,28.93,28.97,28.91,28.96,227300.0,18.0177,18.0426,18.0053,18.0364,227300.0
2013-10-03 09:45:00,28.97,28.98,28.93,28.94,285000.0,18.0426,18.0489,18.0177,18.0239,285000.0
2013-10-03 09:50:00,28.93,28.94,28.91,28.91,184800.0,18.0177,18.0239,18.0053,18.0053,184800.0
2013-10-03 09:55:00,28.92,28.93,28.89,28.93,214700.0,18.0115,18.0177,17.9928,18.0177,214700.0
2013-10-03 10:00:00,28.92,28.92,28.84,28.84,388500.0,18.0115,18.0115,17.9617,17.9617,388500.0
2013-10-03 10:05:00,28.84,28.87,28.81,28.81,348500.0,17.9617,17.9803,17.943,17.943,348500.0
2013-10-03 10:10:00,28.81,28.86,28.8,28.84,352200.0,17.943,17.9741,17.9367,17.9617,352200.0
2013-10-03 10:15:00,28.84,28.86,28.83,28.85,247700.0,17.9617,17.9741,17.9554,17.9679,247700.0
2013-10-03 10:20:00,28.85,28.86,28.82,28.84,163400.0,17.9679,17.9741,17.9492,17.9617,163400.0
2013-10-03 10:25:00,28.83,28.85,28.82,28.85,114000.0,17.9554,17.9679,17.9492,17.9679,114000.0
2013-10-03 10:30:00,28.85,28.88,28.83,28.87,386300.0,17.9679,17.9866,17.9554,17.9803,386300.0
2013-10-03 10:35:00,28.88,28.9,28.87,28.9,152100.0,17.9866,17.999,17.9803,17.999,152100.0
2013-10-03 10:40:00,28.9,28.91,28.86,28.87,307800.0,17.999,18.0053,17.9741,17.9803,307800.0
2013-10-03 10:45:00,28.87,28.91,28.86,28.9,172700.0,17.9803,18.0053,17.9741,17.999,172700.0
2013-10-03 10:50:00,28.91,28.94,28.88,28.94,306200.0,18.0053,18.0239,17.9866,18.0239,306200.0
2013-10-03 10:55:00,28.94,28.98,28.93,28.94,343200.0,18.0239,18.0489,18.0177,18.0239,343200.0
2013-10-03 11:00:00,28.94,28.96,28.93,28.96,317100.0,18.0239,18.0364,18.0177,18.0364,317100.0
2013-10-03 11:05:00,28.96,28.97,28.95,28.95,203500.0,18.0364,18.0426,18.0302,18.0302,203500.0
2013-10-03 11:10:00,28.95,28.96,28.94,28.95,178900.0,18.0302,18.0364,18.0239,18.0302,178900.0
2013-10-03 11:15:00,28.94,28.95,28.88,28.88,153700.0,18.0239,18.0302,17.9866,17.9866,153700.0
2013-10-03 11:20:00,28.88,28.92,28.87,28.9,179400.0,17.9866,18.0115,17.9803,17.999,179400.0
2013-10-03 11:25:00,28.9,28.91,28.86,28.86,345300.0,17.999,18.0053,17.9741,17.9741,345300.0
2013-10-03 11:30:00,28.86,28.89,28.85,28.86,390500.0,17.9741,17.9928,17.9679,17.9741,390500.0
2013-10-03 11:35:00,28.85,28.86,28.79,28.79,546600.0,17.9679,17.9741,17.9305,17.9305,546600.0
2013-10-03 11:40:00,28.8,28.8,28.73,28.73,326800.0,17.9367,17.9367,17.8931,17.8931,326800.0
2013-10-03 11:45:00,28.73,28.76,28.72,28.75,348000.0,17.8931,17.9118,17.8869,17.9056,348000.0
2013-10-03 11:50:00,28.76,28.77,28.75,28.77,175500.0,17.9118,17.9181,17.9056,17.9181,175500.0
2013-10-03 11:55:00,28.77,28.77,28.7,28.75,359400.0,17.9181,17.9181,17.8745,17.9056,359400.0
2013-10-03 12:00:00,28.75,28.76,28.73,28.76,266200.0,17.9056,17.9118,17.8931,17.9118,266200.0
2013-10-03 12:05:00,28.76,28.76,28.74,28.76,101300.0,17.9118,17.9118,17.8994,17.9118,101300.0
2013-10-03 12:10:00,28.76,28.76,28.74,28.75,114200.0,17.9118,17.9118,17.8994,17.9056,114200.0
2013-10-03 12:15:00,28.75,28.75,28.72,28.72,100900.0,17.9056,17.9056,17.8869,17.8869,100900.0
2013-10-03 12:20:00,28.72,28.74,28.69,28.69,296300.0,17.8869,17.8994,17.8682,17.8682,296300.0
2013-10-03 12:25:00,28.69,28.74,28.69,28.73,162000.0,17.8682,17.8994,17.8682,17.8931,162000.0
2013-10-03 12:30:00,28.73,28.74,28.72,28.73,241000.0,17.8931,17.8994,17.8869,17.8931,241000.0
2013-10-03 12:35:00,28.73,28.74,28.72,28.72,114200.0,17.8931,17.8994,17.8869,17.8869,114200.0
2013-10-03 12:40:00,28.73,28.73,28.69,28.7,212800.0,17.8931,17.8931,17.8682,17.8745,212800.0
2013-10-03 12:45:00,28.7,28.8,28.7,28.79,301200.0,17.8745,17.9367,17.8745,17.9305,301200.0
2013-10-03 12:50:00,28.79,28.8,28.76,28.8,305200.0,17.9305,17.9367,17.9118,17.9367,305200.0
2013-10-03 12:55:00,28.79,28.82,28.79,28.82,51500.0,17.9305,17.9492,17.9305,17.9492,51500.0
2013-10-03 13:00:00,28.82,28.83,28.8,28.81,214700.0,17.9492,17.9554,17.9367,17.943,214700.0
2013-10-03 13:05:00,28.81,28.83,28.81,28.83,144600.0,17.943,17.9554,17.943,17.9554,144600.0
2013-10-03 13:10:00,28.83,28.83,28.81,28.81,138400.0,17.9554,17.9554,17.943,17.943,138400.0
2013-10-03 13:15:00,28.81,28.82,28.8,28.81,100600.0,17.943,17.9492,17.9367,17.943,100600.0
2013-10-03 13:20:00,28.81,28.83,28.8,28.83,142200.0,17.943,17.9554,17.9367,17.9554,142200.0
2013-10-03 13:25:00,28.83,28.86,28.82,28.85,141800.0,17.9554,17.9741,17.9492,17.9679,141800.0
2013-10-03 13:30:00,28.85,28.87,28.85,28.86,128300.0,17.9679,17.9803,17.9679,17.9741,128300.0
2013-10-03 13:35:00,28.86,28.89,28.85,28.89,402900.0,17.9741,17.9928,17.9679,17.9928,402900.0
2013-10-03 13:40:00,28.89,28.93,28.88,28.92,352900.0,17.9928,18.0177,17.9866,18.0115,352900.0
2013-10-03 13:45:00,28.91,28.92,28.9,28.9,142900.0,18.0053,18.0115,17.999,17.999,142900.0
2013-10-03 13:50:00,28.9,28.92,28.9,28.9,149000.0,17.999,18.0115,17.999,17.999,149000.0
2013-10-03 13:55:00,28.9,28.95,28.9,28.94,172400.0,17.999,18.0302,17.999,18.0239,172400.0
2013-10-03 14:00:00,28.93,28.94,28.91,28.93,198000.0,18.0177,18.0239,18.0053,18.0177,198000.0
2013-10-03 14:05:00,28.92,28.93,28.88,28.88,200100.0,18.0115,18.0177,17.9866,17.9866,200100.0
2013-10-03 14:10:00,28.89,28.91,28.88,28.91,131800.0,17.9928,18.0053,17.9866,18.0053,131800.0
2013-10-03 14:15:00,28.91,28.91,28.87,28.89,170900.0,18.0053,18.0053,17.9803,17.9928,170900.0
2013-10-03 14:20:00,28.89,28.89,28.82,28.83,562600.0,17.9928,17.9928,17.9492,17.9554,562600.0
2013-10-03 14:25:00,28.83,28.89,28.82,28.87,462900.0,17.9554,17.9928,17.9492,17.9803,462900.0
2013-10-03 14:30:00,28.87,28.89,28.82,28.83,222200.0,17.9803,17.9928,17.9492,17.9554,222200.0
2013-10-03 14:35:00,28.84,28.85,28.82,28.84,162200.0,17.9617,17.9679,17.9492,17.9617,162200.0
2013-10-03 14:40:00,28.83,28.88,28.83,28.87,137000.0,17.9554,17.9866,17.9554,17.9803,137000.0
2013-10-03 14:45:00,28.86,28.86,28.83,28.83,87400.0,17.9741,17.9741,17.9554,17.9554,87400.0
2013-10-03 14:50:00,28.83,28.88,28.83,28.86,171700.0,17.9554,17.9866,17.9554,17.9741,171700.0
2013-10-03 14:55:00,28.86,28.86,28.82,28.82,94200.0,17.9741,17.9741,17.9492,17.9492,94200.0
2013-10-03 15:00:00,28.82,28.83,28.81,28.83,263700.0,17.9492,17.9554,17.943,17.9554,263700.0
2013-10-03 15:05:00,28.83,28.84,28.82,28.82,217800.0,17.9554,17.9617,17.9492,17.9492,217800.0
2013-10-03 15:10:00,28.82,28.83,28.81,28.82,162600.0,17.9492,17.9554,17.943,17.9492,162600.0
2013-10-03 15:15:00,28.82,28.83,28.81,28.83,161500.0,17.9492,17.9554,17.943,17.9554,161500.0
2013-10-03 15:20:00,28.82,28.83,28.8,28.82,255500.0,17.9492,17.9554,17.9367,17.9492,255500.0
2013-10-03 15:25:00,28.82,28.85,28.81,28.85,274700.0,17.9492,17.9679,17.943,17.9679,274700.0
2013-10-03 15:30:00,28.85,28.85,28.81,28.82,206800.0,17.9679,17.9679,17.943,17.9492,206800.0
2013-10-03 15:35:00,28.81,28.84,28.81,28.83,284800.0,17.943,17.9617,17.943,17.9554,284800.0
2013-10-03 15:40:00,28.83,28.84,28.8,28.81,427500.0,17.9554,17.9617,17.9367,17.943,427500.0
2013-10-03 15:45:00,28.81,28.83,28.8,28.8,425000.0,17.943,17.9554,17.9367,17.9367,425000.0
2013-10-03 15:50:00,28.8,28.84,28.8,28.83,621900.0,17.9367,17.9617,17.9367,17.9554,621900.0
2013-10-03 15:55:00,28.84,28.84,28.76,28.77,1278400.0,17.9617,17.9617,17.9118,17.9181,1278400.0
2013-10-04 09:30:00,28.85,28.85,28.72,28.74,496500.0,17.9679,17.9679,17.8869,17.8994,496500.0
2013-10-04 09:35:00,28.74,28.77,28.7,28.73,235000.0,17.8994,17.9181,17.8745,17.8931,235000.0
2013-10-04 09:40:00,28.72,28.75,28.68,28.68,156600.0,17.8869,17.9056,17.862,17.862,156600.0
2013-10-04 09:45:00,28.68,28.69,28.61,28.64,1000100.0,17.862,17.8682,17.8184,17.8371,1000100.0
2013-10-04 09:50:00,28.64,28.65,28.6,28.63,381700.0,17.8371,17.8433,17.8122,17.8309,381700.0
2013-10-04 09:55:00,28.62,28.65,28.6,28.65,383600.0,17.8246,17.8433,17.8122,17.8433,383600.0
2013-10-04 10:00:00,28.65,28.66,28.63,28.65,290800.0,17.8433,17.8496,17.8309,17.8433,290800.0
2013-10-04 10:05:00,28.65,28.68,28.65,28.66,220000.0,17.8433,17.862,17.8433,17.8496,220000.0
2013-10-04 10:10:00,28.66,28.73,28.65,28.72,215800.0,17.8496,17.8931,17.8433,17.8869,215800.0
2013-10-04 10:15:00,28.73,28.73,28.7,28.7,166100.0,17.8931,17.8931,17.8745,17.8745,166100.0
2013-10-04 10:20:00,28.7,28.71,28.68,28.68,136900.0,17.8745,17.8807,17.862,17.862,136900.0
2013-10-04 10:25:00,28.68,28.69,28.68,28.69,85900.0,17.862,17.8682,17.862,17.8682,85900.0
2013-10-04 10:30:00,28.69,28.78,28.68,28.78,458200.0,17.8682,17.9243,17.862,17.9243,458200.0
2013-10-04 10:35:00,28.78,28.83,28.78,28.81,404400.0,17.9243,17.9554,17.9243,17.943,404400.0
2013-10-04 10:40:00,28.81,28.86,28.81,28.85,253200.0,17.943,17.9741,17.943,17.9679,253200.0
2013-10-04 10:45:00,28.84,28.87,28.84,28.85,253000.0,17.9617,17.9803,17.9617,17.9679,253000.0
2013-10-04 10:50:00,28.85,28.85,28.82,28.82,224000.0,17.9679,17.9679,17.9492,17.9492,224000.0
2013-10-04 10:55:00,28.82,28.84,28.79,28.8,200100.0,17.9492,17.9617,17.9305,17.9367,200100.0
2013-10-04 11:00:00,28.8,28.81,28.78,28.8,154000.0,17.9367,17.943,17.9243,17.9367,154000.0
2013-10-04 11:05:00,28.8,28.81,28.72,28.72,253600.0,17.9367,17.943,17.8869,17.8869,253600.0
2013-10-04 11:10:00,28.72,28.74,28.72,28.74,65000.0,17.8869,17.8994,17.8869,17.8994,65000.0
2013-10-04 11:15:00,28.73,28.74,28.72,28.74,284200.0,17.8931,17.8994,17.8869,17.8994,284200.0
2013-10-04 11:20:00,28.74,28.75,28.73,28.75,66800.0,17.8994,17.9056,17.8931,17.9056,66800.0
2013-10-04 11:25:00,28.75,28.76,28.72,28.73,93200.0,17.9056,17.9118,17.8869,17.8931,93200.0
2013-10-04 11:30:00,28.73,28.76,28.73,28.74,137500.0,17.8931,17.9118,17.8931,17.8994,137500.0
2013-10-04 11:35:00,28.74,28.76,28.74,28.76,86300.0,17.8994,17.9118,17.8994,17.9118,86300.0
2013-10-04 11:40:00,28.76,28.77,28.75,28.76,158400.0,17.9118,17.9181,17.9056,17.9118,158400.0
2013-10-04 11:45:00,28.76,28.8,28.76,28.78,72200.0,17.9118,17.9367,17.9118,17.9243,72200.0
2013-10-04 11:50:00,28.78,28.81,28.78,28.81,52800.0,17.9243,17.943,17.9243,17.943,52800.0
2013-10-04 11:55:00,28.81,28.82,28.8,28.81,153700.0,17.943,17.9492,17.9367,17.943,153700.0
2013-10-04 12:00:00,28.8,28.83,28.8,28.83,83000.0,17.9367,17.9554,17.9367,17.9554,83000.0
2013-10-04 12:05:00,28.83,28.83,28.82,28.83,77200.0,17.9554,17.9554,17.9492,17.9554,77200.0
2013-10-04 12:10:00,28.83,28.85,28.82,28.85,137000.0,17.9554,17.9679,17.9492,17.9679,137000.0
2013-10-04 12:15:00,28.85,28.89,28.85,28.89,128000.0,17.9679,17.9928,17.9679,17.9928,128000.0
2013-10-04 12:20:00,28.89,28.92,28.88,28.9,111500.0,17.9928,18.0115,17.9866,17.999,111500.0
2013-10-04 12:25:00,28.9,28.92,28.89,28.91,413000.0,17.999,18.0115,17.9928,18.0053,413000.0
2013-10-04 12:30:00,28.92,28.93,28.91,28.91,128700.0,18.0115,18.0177,18.0053,18.0053,128700.0
2013-10-04 12:35:00,28.91,28.92,28.91,28.92,75600.0,18.0053,18.0115,18.0053,18.0115,75600.0
2013-10-04 12:40:00,28.92,28.95,28.91,28.94,221000.0,18.0115,18.0302,18.0053,18.0239,221000.0
2013-10-04 12:45:00,28.94,28.95,28.92,28.93,460300.0,18.0239,18.0302,18.0115,18.0177,460300.0
2013-10-04 12:50:00,28.93,28.94,28.93,28.93,99100.0,18.0177,18.0239,18.0177,18.0177,99100.0
2013-10-04 12:55:00,28.93,28.95,28.92,28.95,199400.0,18.0177,18.0302,18.0115,18.0302,199400.0
2013-10-04 13:00:00,28.95,28.96,28.94,28.95,134800.0,18.0302,18.0364,18.0239,18.0302,134800.0
2013-10-04 13:05:00,28.95,28.95,28.94,28.94,43000.0,18.0302,18.0302,18.0239,18.0239,43000.0
2013-10-04 13:10:00,28.95,28.95,28.94,28.95,36600.0,18.0302,18.0302,18.0239,18.0302,36600.0
2013-10-04 13:15:00,28.95,28.96,28.94,28.95,185500.0,18.0302,18.0364,18.0239,18.0302,185500.0
2013-10-04 13:20:00,28.96,28.96,28.94,28.95,127100.0,18.0364,18.0364,18.0239,18.0302,127100.0
2013-10-04 13:25:00,28.94,28.96,28.94,28.96,79600.0,18.0239,18.0364,18.0239,18.0364,79600.0
2013-10-04 13:30:00,28.96,28.96,28.94,28.95,147300.0,18.0364,18.0364,18.0239,18.0302,147300.0
2013-10-04 13:35:00,28.95,28.97,28.94,28.97,90500.0,18.0302,18.0426,18.0239,18.0426,90500.0
2013-10-04 13:40:00,28.97,28.97,28.96,28.96,141100.0,18.0426,18.0426,18.0364,18.0364,141100.0
2013-10-04 13:45:00,28.96,28.97,28.95,28.95,327800.0,18.0364,18.0426,18.0302,18.0302,327800.0
2013-10-04 13:50:00,28.95,28.96,28.93,28.93,243700.0,18.0302,18.0364,18.0177,18.0177,243700.0
2013-10-04 13:55:00,28.93,28.94,28.92,28.93,57000.0,18.0177,18.0239,18.0115,18.0177,57000.0
2013-10-04 14:00:00,28.92,28.94,28.92,28.93,85800.0,18.0115,18.0239,18.0115,18.0177,85800.0
2013-10-04 14:05:00,28.93,28.94,28.92,28.93,121300.0,18.0177,18.0239,18.0115,18.0177,121300.0
2013-10-04 14:10:00,28.93,28.96,28.92,28.96,116500.0,18.0177,18.0364,18.0115,18.0364,116500.0
2013-10-04 14:15:00,28.95,28.97,28.95,28.96,149500.0,18.0302,18.0426,18.0302,18.0364,149500.0
2013-10-04 14:20:00,28.96,28.97,28.94,28.96,197500.0,18.0364,18.0426,18.0239,18.0364,197500.0
2013-10-04 14:25:00,28.96,28.97,28.95,28.97,169600.0,18.0364,18.0426,18.0302,18.0426,169600.0
2013-10-04 14:30:00,28.96,28.97,28.96,28.96,149000.0,18.0364,18.0426,18.0364,18.0364,149000.0
2013-10-04 14:35:00,28.96,28.97,28.96,28.97,112200.0,18.0364,18.0426,18.0364,18.0426,112200.0
2013-10-04 14:40:00,28.97,28.97,28.96,28.96,92900.0,18.0426,18.0426,18.0364,18.0364,92900.0
2013-10-04 14:45:00,28.96,28.97,28.96,28.97,158400.0,18.0364,18.0426,18.0364,18.0426,158400.0
2013-10-04 14:50:00,28.97,29.02,28.96,29.0,474500.0,18.0426,18.0738,18.0364,18.0613,474500.0
2013-10-04 14:55:00,29.0,29.0,28.99,28.99,62200.0,18.0613,18.0613,18.0551,18.0551,62200.0
2013-10-04 15:00:00,28.99,29.03,28.99,29.01,504900.0,18.0551,18.08,18.0551,18.0675,504900.0
2013-10-04 15:05:00,29.01,29.01,29.0,29.0,164900.0,18.0675,18.0675,18.0613,18.0613,164900.0
2013-10-04 15:10:00,29.01,29.04,29.0,29.03,268200.0,18.0675,18.0862,18.0613,18.08,268200.0
2013-10-04 15:15:00,29.04,29.04,29.01,29.02,410600.0,18.0862,18.0862,18.0675,18.0738,410600.0
2013-10-04 15:20:00,29.03,29.03,29.01,29.01,184600.0,18.08,18.08,18.0675,18.0675,184600.0
2013-10-04 15:25:00,29.02,29.02,29.01,29.02,409200.0,18.0738,18.0738,18.0675,18.0738,409200.0
2013-10-04 15:30:00,29.02,29.02,28.96,28.97,392500.0,18.0738,18.0738,18.0364,18.0426,392500.0
2013-10-04 15:35:00,28.97,28.97,28.95,28.96,146500.0,18.0426,18.0426,18.0302,18.0364,146500.0
2013-10-04 15:40:00,28.96,28.96,28.93,28.96,641200.0,18.0364,18.0364,18.0177,18.0364,641200.0
2013-10-04 15:45:00,28.96,28.99,28.96,28.98,381900.0,18.0364,18.0551,18.0364,18.0489,381900.0
2013-10-04 15:50:00,28.98,28.98,28.95,28.95,271600.0,18.0489,18.0489,18.0302,18.0302,271600.0
2013-10-04 15:55:00,28.95,29.0,28.94,28.98,950000.0,18.0302,18.0613,18.0239,18.0489,950000.0
2013-10-07 09:30:00,28.74,28.75,28.64,28.65,1274500.0,17.8994,17.9056,17.8371,17.8433,1274500.0
2013-10-07 09:35:00,28.66,28.75,28.64,28.71,450700.0,17.8496,17.9056,17.8371,17.8807,450700.0
2013-10-07 09:40:00,28.71,28.78,28.69,28.78,479800.0,17.8807,17.9243,17.8682,17.9243,479800.0
2013-10-07 09:45:00,28.78,28.82,28.78,28.79,369400.0,17.9243,17.9492,17.9243,17.9305,369400.0
2013-10-07 09:50:00,28.8,28.81,28.77,28.81,263500.0,17.9367,17.943,17.9181,17.943,263500.0
2013-10-07 09:55:00,28.8,28.81,28.75,28.75,258900.0,17.9367,17.943,17.9056,17.9056,258900.0
2013-10-07 10:00:00,28.75,28.77,28.72,28.72,147400.0,17.9056,17.9181,17.8869,17.8869,147400.0
2013-10-07 10:05:00,28.73,28.78,28.72,28.77,209700.0,17.8931,17.9243,17.8869,17.9181,209700.0
2013-10-07 10:10:00,28.76,28.79,28.75,28.78,250600.0,17.9118,17.9305,17.9056,17.9243,250600.0
2013-10-07 10:15:00,28.77,28.78,28.75,28.75,223500.0,17.9181,17.9243,17.9056,17.9056,223500.0
2013-10-07 10:20:00,28.75,28.8,28.75,28.77,201200.0,17.9056,17.9367,17.9056,17.9181,201200.0
2013-10-07 10:25:00,28.77,28.81,28.77,28.79,271900.0,17.9181,17.943,17.9181,17.9305,271900.0
2013-10-07 10:30:00,28.8,28.81,28.77,28.79,280300.0,17.9367,17.943,17.9181,17.9305,280300.0
2013-10-07 10:35:00,28.79,28.79,28.77,28.77,125700.0,17.9305,17.9305,17.9181,17.9181,125700.0
2013-10-07 10:40:00,28.77,28.79,28.76,28.78,126500.0,17.9181,17.9305,17.9118,17.9243,126500.0
2013-10-07 10:45:00,28.78,28.79,28.76,28.79,215300.0,17.9243,17.9305,17.9118,17.9305,215300.0
2013-10-07 10:50:00,28.79,28.8,28.78,28.79,152500.0,17.9305,17.9367,17.9243,17.9305,152500.0
2013-10-07 10:55:00,28.79,28.79,28.78,28.78,132700.0,17.9305,17.9305,17.9243,17.9243,132700.0
2013-10-07 11:00:00,28.78,28.79,28.75,28.76,226800.0,17.9243,17.9305,17.9056,17.9118,226800.0
2013-10-07 11:05:00,28.77,28.77,28.74,28.75,74100.0,17.9181,17.9181,17.8994,17.9056,74100.0
2013-10-07 11:10:00,28.75,28.78,28.75,28.77,119600.0,17.9056,17.9243,17.9056,17.9181,119600.0
2013-10-07 11:15:00,28.76,28.77,28.74,28.74,161300.0,17.9118,17.9181,17.8994,17.8994,161300.0
2013-10-07 11:20:00,28.74,28.76,28.74,28.75,65400.0,17.8994,17.9118,17.8994,17.9056,65400.0
2013-10-07 11:25:00,28.75,28.75,28.73,28.73,153200.0,17.9056,17.9056,17.8931,17.8931,153200.0
2013-10-07 11:30:00,28.73,28.77,28.73,28.76,188700.0,17.8931,17.9181,17.8931,17.9118,188700.0
2013-10-07 11:35:00,28.77,28.79,28.76,28.78,282000.0,17.9181,17.9305,17.9118,17.9243,282000.0
2013-10-07 11:40:00,28.78,28.8,28.78,28.78,128000.0,17.9243,17.9367,17.9243,17.9243,128000.0
2013-10-07 11:45:00,28.78,28.8,28.78,28.79,115000.0,17.9243,17.9367,17.9243,17.9305,115000.0
2013-10-07 11:50:00,28.78,28.8,28.78,28.8,174700.0,17.9243,17.9367,17.9243,17.9367,174700.0
2013-10-07 11:55:00,28.79,28.81,28.79,28.8,122000.0,17.9305,17.943,17.9305,17.9367,122000.0
2013-10-07 12:00:00,28.8,28.8,28.79,28.8,44300.0,17.9367,17.9367,17.9305,17.9367,44300.0
2013-10-07 12:05:00,28.79,28.81,28.79,28.8,106000.0,17.9305,17.943,17.9305,17.9367,106000.0
2013-10-07 12:10:00,28.8,28.81,28.79,28.8,80900.0,17.9367,17.943,17.9305,17.9367,80900.0
2013-10-07 12:15:00,28.81,28.83,28.8,28.83,78000.0,17.943,17.9554,17.9367,17.9554,78000.0
2013-10-07 12:20:00,28.83,28.83,28.8,28.81,204500.0,17.9554,17.9554,17.9367,17.943,204500.0
2013-10-07 12:25:00,28.81,28.82,28.78,28.79,138700.0,17.943,17.9492,17.9243,17.9305,138700.0
2013-10-07 12:30:00,28.78,28.78,28.76,28.78,170600.0,17.9243,17.9243,17.9118,17.9243,170600.0
2013-10-07 12:35:00,28.77,28.78,28.76,28.76,138500.0,17.9181,17.9243,17.9118,17.9118,138500.0
2013-10-07 12:40:00,28.76,28.8,28.76,28.79,164100.0,17.9118,17.9367,17.9118,17.9305,164100.0
2013-10-07 12:45:00,28.79,28.79,28.78,28.78,32100.0,17.9305,17.9305,17.9243,17.9243,32100.0
2013-10-07 12:50:00,28.78,28.8,28.78,28.8,60400.0,17.9243,17.9367,17.9243,17.9367,60400.0
2013-10-07 12:55:00,28.8,28.8,28.76,28.77,227500.0,17.9367,17.9367,17.9118,17.9181,227500.0
2013-10-07 13:00:00,28.77,28.79,28.76,28.78,131900.0,17.9181,17.9305,17.9118,17.9243,131900.0
2013-10-07 13:05:00,28.78,28.78,28.75,28.76,99600.0,17.9243,17.9243,17.9056,17.9118,99600.0
2013-10-07 13:10:00,28.76,28.78,28.75,28.76,120600.0,17.9118,17.9243,17.9056,17.9118,120600.0
2013-10-07 13:15:00,28.76,28.78,28.76,28.76,142100.0,17.9118,17.9243,17.9118,17.9118,142100.0
2013-10-07 13:20:00,28.77,28.77,28.76,28.77,27000.0,17.9181,17.9181,17.9118,17.9181,27000.0
2013-10-07 13:25:00,28.76,28.77,28.75,28.76,83300.0,17.9118,17.9181,17.9056,17.9118,83300.0
2013-10-07 13:30:00,28.76,28.77,28.75,28.76,131500.0,17.9118,17.9181,17.9056,17.9118,131500.0
2013-10-07 13:35:00,28.76,28.76,28.74,28.74,163200.0,17.9118,17.9118,17.8994,17.8994,163200.0
2013-10-07 13:40:00,28.74,28.75,28.72,28.73,144300.0,17.8994,17.9056,17.8869,17.8931,144300.0
2013-10-07 13:45:00,28.72,28.74,28.72,28.74,110200.0,17.8869,17.8994,17.8869,17.8994,110200.0
2013-10-07 13:50:00,28.74,28.74,28.71,28.74,297500.0,17.8994,17.8994,17.8807,17.8994,297500.0
2013-10-07 13:55:00,28.74,28.76,28.73,28.74,302200.0,17.8994,17.9118,17.8931,17.8994,302200.0
2013-10-07 14:00:00,28.75,28.8,28.75,28.78,221500.0,17.9056,17.9367,17.9056,17.9243,221500.0
2013-10-07 14:05:00,28.78,28.78,28.73,28.73,139800.0,17.9243,17.9243,17.8931,17.8931,139800.0
2013-10-07 14:10:00,28.74,28.76,28.73,28.75,167800.0,17.8994,17.9118,17.8931,17.9056,167800.0
2013-10-07 14:15:00,28.74,28.75,28.71,28.73,325900.0,17.8994,17.9056,17.8807,17.8931,325900.0
2013-10-07 14:20:00,28.72,28.73,28.69,28.7,252400.0,17.8869,17.8931,17.8682,17.8745,252400.0
2013-10-07 14:25:00,28.69,28.7,28.67,28.7,448600.0,17.8682,17.8745,17.8558,17.8745,448600.0
2013-10-07 14:30:00,28.7,28.71,28.69,28.71,123300.0,17.8745,17.8807,17.8682,17.8807,123300.0
2013-10-07 14:35:00,28.71,28.73,28.69,28.69,333700.0,17.8807,17.8931,17.8682,17.8682,333700.0
2013-10-07 14:40:00,28.69,28.69,28.66,28.66,258600.0,17.8682,17.8682,17.8496,17.8496,258600.0
2013-10-07 14:45:00,28.66,28.7,28.66,28.7,225200.0,17.8496,17.8745,17.8496,17.8745,225200.0
2013-10-07 14:50:00,28.7,28.7,28.69,28.7,120600.0,17.8745,17.8745,17.8682,17.8745,120600.0
2013-10-07 14:55:00,28.7,28.72,28.69,28.71,114200.0,17.8745,17.8869,17.8682,17.8807,114200.0
2013-10-07 15:00:00,28.71,28.72,28.69,28.71,159300.0,17.8807,17.8869,17.8682,17.8807,159300.0
2013-10-07 15:05:00,28.71,28.72,28.7,28.72,95800.0,17.8807,17.8869,17.8745,17.8869,95800.0
2013-10-07 15:10:00,28.71,28.74,28.71,28.73,150000.0,17.8807,17.8994,17.8807,17.8931,150000.0
2013-10-07 15:15:00,28.73,28.76,28.73,28.75,131100.0,17.8931,17.9118,17.8931,17.9056,131100.0
2013-10-07 15:20:00,28.76,28.76,28.69,28.7,314100.0,17.9118,17.9118,17.8682,17.8745,314100.0
2013-10-07 15:25:00,28.69,28.7,28.68,28.69,285200.0,17.8682,17.8745,17.862,17.8682,285200.0
2013-10-07 15:30:00,28.69,28.7,28.68,28.68,340000.0,17.8682,17.8745,17.862,17.862,340000.0
2013-10-07 15:35:00,28.69,28.69,28.67,28.68,444800.0,17.8682,17.8682,17.8558,17.862,444800.0
2013-10-07 15:40:00,28.68,28.71,28.65,28.69,543900.0,17.862,17.8807,17.8433,17.8682,543900.0
2013-10-07 15:45:00,28.69,28.72,28.68,28.71,818500.0,17.8682,17.8869,17.862,17.8807,818500.0
2013-10-07 15:50:00,28.72,28.72,28.68,28.69,371600.0,17.8869,17.8869,17.862,17.8682,371600.0
2013-10-07 15:55:00,28.69,28.69,28.62,28.63,1014900.0,17.8682,17.8682,17.8246,17.8309,1014900.0
2013-10-08 09:30:00,28.6,28.64,28.52,28.52,607300.0,17.8122,17.8371,17.7624,17.7624,607300.0
2013-10-08 09:35:00,28.52,28.53,28.45,28.48,479600.0,17.7624,17.7686,17.7188,17.7374,479600.0
2013-10-08 09:40:00,28.48,28.55,28.45,28.54,253800.0,17.7374,17.781,17.7188,17.7748,253800.0
2013-10-08 09:45:00,28.54,28.59,28.53,28.58,267300.0,17.7748,17.806,17.7686,17.7997,267300.0
2013-10-08 09:50:00,28.57,28.57,28.53,28.53,232500.0,17.7935,17.7935,17.7686,17.7686,232500.0
2013-10-08 09:55:00,28.54,28.55,28.51,28.52,384100.0,17.7748,17.781,17.7561,17.7624,384100.0
2013-10-08 10:00:00,28.52,28.53,28.47,28.5,385300.0,17.7624,17.7686,17.7312,17.7499,385300.0
2013-10-08 10:05:00,28.5,28.52,28.49,28.49,208100.0,17.7499,17.7624,17.7437,17.7437,208100.0
2013-10-08 10:10:00,28.5,28.52,28.48,28.52,304500.0,17.7499,17.7624,17.7374,17.7624,304500.0
2013-10-08 10:15:00,28.51,28.53,28.49,28.51,402500.0,17.7561,17.7686,17.7437,17.7561,402500.0
2013-10-08 10:20:00,28.51,28.54,28.51,28.54,346300.0,17.7561,17.7748,17.7561,17.7748,346300.0
2013-10-08 10:25:00,28.54,28.55,28.52,28.54,307500.0,17.7748,17.781,17.7624,17.7748,307500.0
2013-10-08 10:30:00,28.55,28.6,28.54,28.59,160100.0,17.781,17.8122,17.7748,17.806,160100.0
2013-10-08 10:35:00,28.6,28.63,28.59,28.63,282100.0,17.8122,17.8309,17.806,17.8309,282100.0
2013-10-08 10:40:00,28.63,28.69,28.62,28.69,278200.0,17.8309,17.8682,17.8246,17.8682,278200.0
2013-10-08 10:45:00,28.69,28.69,28.62,28.63,365000.0,17.8682,17.8682,17.8246,17.8309,365000.0
2013-10-08 10:50:00,28.62,28.63,28.58,28.58,158200.0,17.8246,17.8309,17.7997,17.7997,158200.0
2013-10-08 10:55:00,28.58,28.59,28.56,28.56,174300.0,17.7997,17.806,17.7873,17.7873,174300.0
2013-10-08 11:00:00,28.56,28.57,28.52,28.53,228600.0,17.7873,17.7935,17.7624,17.7686,228600.0
2013-10-08 11:05:00,28.53,28.55,28.51,28.54,282300.0,17.7686,17.781,17.7561,17.7748,282300.0
2013-10-08 11:10:00,28.54,28.56,28.53,28.55,132800.0,17.7748,17.7873,17.7686,17.781,132800.0
2013-10-08 11:15:00,28.55,28.55,28.52,28.52,264000.0,17.781,17.781,17.7624,17.7624,264000.0
2013-10-08 11:20:00,28.53,28.55,28.52,28.55,88000.0,17.7686,17.781,17.7624,17.781,88000.0
2013-10-08 11:25:00,28.55,28.58,28.53,28.58,229100.0,17.781,17.7997,17.7686,17.7997,229100.0
2013-10-08 11:30:00,28.58,28.59,28.55,28.58,341800.0,17.7997,17.806,17.781,17.7997,341800.0
2013-10-08 11:35:00,28.58,28.59,28.54,28.54,206800.0,17.7997,17.806,17.7748,17.7748,206800.0
2013-10-08 11:40:00,28.54,28.57,28.54,28.56,222900.0,17.7748,17.7935,17.7748,17.7873,222900.0
2013-10-08 11:45:00,28.56,28.58,28.53,28.53,297200.0,17.7873,17.7997,17.7686,17.7686,297200.0
2013-10-08 11:50:00,28.53,28.54,28.53,28.53,159600.0,17.7686,17.7748,17.7686,17.7686,159600.0
2013-10-08 11:55:00,28.53,28.54,28.53,28.53,90200.0,17.7686,17.7748,17.7686,17.7686,90200.0
2013-10-08 12:00:00,28.53,28.54,28.52,28.53,96200.0,17.7686,17.7748,17.7624,17.7686,96200.0
2013-10-08 12:05:00,28.52,28.55,28.52,28.55,165400.0,17.7624,17.781,17.7624,17.781,165400.0
2013-10-08 12:10:00,28.55,28.55,28.53,28.55,190200.0,17.781,17.781,17.7686,17.781,190200.0
2013-10-08 12:15:00,28.55,28.56,28.53,28.54,127600.0,17.781,17.7873,17.7686,17.7748,127600.0
2013-10-08 12:20:00,28.54,28.54,28.51,28.54,280100.0,17.7748,17.7748,17.7561,17.7748,280100.0
2013-10-08 12:25:00,28.53,28.54,28.53,28.54,53800.0,17.7686,17.7748,17.7686,17.7748,53800.0
2013-10-08 12:30:00,28.53,28.54,28.5,28.52,228500.0,17.7686,17.7748,17.7499,17.7624,228500.0
2013-10-08 12:35:00,28.51,28.53,28.5,28.52,186400.0,17.7561,17.7686,17.7499,17.7624,186400.0
2013-10-08 12:40:00,28.52,28.54,28.51,28.54,141700.0,17.7624,17.7748,17.7561,17.7748,141700.0
2013-10-08 12:45:00,28.54,28.56,28.54,28.55,84700.0,17.7748,17.7873,17.7748,17.781,84700.0
2013-10-08 12:50:00,28.55,28.56,28.54,28.54,98100.0,17.781,17.7873,17.7748,17.7748,98100.0
2013-10-08 12:55:00,28.55,28.56,28.54,28.55,64300.0,17.781,17.7873,17.7748,17.781,64300.0
2013-10-08 13:00:00,28.55,28.57,28.55,28.55,129900.0,17.781,17.7935,17.781,17.781,129900.0
2013-10-08 13:05:00,28.55,28.56,28.52,28.52,150900.0,17.781,17.7873,17.7624,17.7624,150900.0
2013-10-08 13:10:00,28.52,28.55,28.51,28.52,275400.0,17.7624,17.781,17.7561,17.7624,275400.0
2013-10-08 13:15:00,28.53,28.53,28.49,28.49,212500.0,17.7686,17.7686,17.7437,17.7437,212500.0
2013-10-08 13:20:00,28.49,28.51,28.49,28.51,113800.0,17.7437,17.7561,17.7437,17.7561,113800.0
2013-10-08 13:25:00,28.51,28.51,28.49,28.49,313100.0,17.7561,17.7561,17.7437,17.7437,313100.0
2013-10-08 13:30:00,28.5,28.51,28.49,28.5,116200.0,17.7499,17.7561,17.7437,17.7499,116200.0
2013-10-08 13:35:00,28.49,28.51,28.49,28.51,165800.0,17.7437,17.7561,17.7437,17.7561,165800.0
2013-10-08 13:40:00,28.5,28.5,28.48,28.48,97900.0,17.7499,17.7499,17.7374,17.7374,97900.0
2013-10-08 13:45:00,28.48,28.49,28.42,28.43,401000.0,17.7374,17.7437,17.7001,17.7063,401000.0
2013-10-08 13:50:00,28.44,28.46,28.43,28.45,128200.0,17.7125,17.725,17.7063,17.7188,128200.0
2013-10-08 13:55:00,28.44,28.45,28.42,28.42,251800.0,17.7125,17.7188,17.7001,17.7001,251800.0
2013-10-08 14:00:00,28.42,28.43,28.38,28.4,399200.0,17.7001,17.7063,17.6752,17.6876,399200.0
2013-10-08 14:05:00,28.4,28.4,28.33,28.33,291600.0,17.6876,17.6876,17.644,17.644,291600.0
2013-10-08 14:10:00,28.33,28.42,28.33,28.42,222500.0,17.644,17.7001,17.644,17.7001,222500.0
2013-10-08 14:15:00,28.42,28.42,28.35,28.39,348000.0,17.7001,17.7001,17.6565,17.6814,348000.0
2013-10-08 14:20:00,28.39,28.45,28.37,28.44,278300.0,17.6814,17.7188,17.6689,17.7125,278300.0
2013-10-08 14:25:00,28.45,28.45,28.4,28.41,332600.0,17.7188,17.7188,17.6876,17.6939,332600.0
2013-10-08 14:30:00,28.41,28.45,28.41,28.44,337400.0,17.6939,17.7188,17.6939,17.7125,337400.0
2013-10-08 14:35:00,28.44,28.44,28.42,28.43,240400.0,17.7125,17.7125,17.7001,17.7063,240400.0
2013-10-08 14:40:00,28.42,28.43,28.4,28.41,195800.0,17.7001,17.7063,17.6876,17.6939,195800.0
2013-10-08 14:45:00,28.4,28.41,28.39,28.4,346900.0,17.6876,17.6939,17.6814,17.6876,346900.0
2013-10-08 14:50:00,28.4,28.41,28.39,28.4,202000.0,17.6876,17.6939,17.6814,17.6876,202000.0
2013-10-08 14:55:00,28.39,28.41,28.39,28.39,364300.0,17.6814,17.6939,17.6814,17.6814,364300.0
2013-10-08 15:00:00,28.4,28.42,28.38,28.41,292600.0,17.6876,17.7001,17.6752,17.6939,292600.0
2013-10-08 15:05:00,28.4,28.41,28.38,28.38,268400.0,17.6876,17.6939,17.6752,17.6752,268400.0
2013-10-08 15:10:00,28.38,28.38,28.36,28.36,186700.0,17.6752,17.6752,17.6627,17.6627,186700.0
2013-10-08 15:15:00,28.36,28.38,28.35,28.38,273500.0,17.6627,17.6752,17.6565,17.6752,273500.0
2013-10-08 15:20:00,28.37,28.43,28.37,28.43,324200.0,17.6689,17.7063,17.6689,17.7063,324200.0
2013-10-08 15:25:00,28.43,28.46,28.42,28.44,435400.0,17.7063,17.725,17.7001,17.7125,435400.0
2013-10-08 15:30:00,28.44,28.44,28.39,28.39,336200.0,17.7125,17.7125,17.6814,17.6814,336200.0
2013-10-08 15:35:00,28.39,28.4,28.36,28.37,341300.0,17.6814,17.6876,17.6627,17.6689,341300.0
2013-10-08 15:40:00,28.38,28.39,28.35,28.35,463300.0,17.6752,17.6814,17.6565,17.6565,463300.0
2013-10-08 15:45:00,28.36,28.36,28.28,28.3,862300.0,17.6627,17.6627,17.6129,17.6253,862300.0
2013-10-08 15:50:00,28.29,28.34,28.29,28.31,628200.0,17.6191,17.6503,17.6191,17.6316,628200.0
2013-10-08 15:55:00,28.31,28.32,28.23,28.25,1853700.0,17.6316,17.6378,17.5817,17.5942,1853700.0
2013-10-09 09:30:00,28.27,28.27,28.06,28.09,910600.0,17.6067,17.6067,17.4759,17.4946,910600.0
2013-10-09 09:35:00,28.08,28.11,28.02,28.03,766400.0,17.4883,17.507,17.451,17.4572,766400.0
2013-10-09 09:40:00,28.03,28.13,28.03,28.05,733500.0,17.4572,17.5195,17.4572,17.4696,733500.0
2013-10-09 09:45:00,28.05,28.11,28.04,28.05,397500.0,17.4696,17.507,17.4634,17.4696,397500.0
2013-10-09 09:50:00,28.05,28.08,28.04,28.08,1001700.0,17.4696,17.4883,17.4634,17.4883,1001700.0
2013-10-09 09:55:00,28.08,28.26,28.07,28.25,784700.0,17.4883,17.6004,17.4821,17.5942,784700.0
2013-10-09 10:00:00,28.25,28.25,28.18,28.21,345500.0,17.5942,17.5942,17.5506,17.5693,345500.0
2013-10-09 10:05:00,28.2,28.27,28.2,28.24,448000.0,17.5631,17.6067,17.5631,17.588,448000.0
2013-10-09 10:10:00,28.24,28.34,28.24,28.34,622400.0,17.588,17.6503,17.588,17.6503,622400.0
2013-10-09 10:15:00,28.33,28.41,28.33,28.35,1009200.0,17.644,17.6939,17.644,17.6565,1009200.0
2013-10-09 10:20:00,28.34,28.36,28.28,28.33,490600.0,17.6503,17.6627,17.6129,17.644,490600.0
2013-10-09 10:25:00,28.33,28.35,28.3,28.31,308800.0,17.644,17.6565,17.6253,17.6316,308800.0
2013-10-09 10:30:00,28.31,28.32,28.24,28.25,448500.0,17.6316,17.6378,17.588,17.5942,448500.0
2013-10-09 10:35:00,28.25,28.25,28.21,28.21,407500.0,17.5942,17.5942,17.5693,17.5693,407500.0
2013-10-09 10:40:00,28.22,28.24,28.2,28.22,289400.0,17.5755,17.588,17.5631,17.5755,289400.0
2013-10-09 10:45:00,28.21,28.23,28.16,28.23,384300.0,17.5693,17.5817,17.5382,17.5817,384300.0
2013-10-09 10:50:00,28.23,28.25,28.15,28.19,363800.0,17.5817,17.5942,17.5319,17.5568,363800.0
2013-10-09 10:55:00,28.19,28.19,28.14,28.14,322000.0,17.5568,17.5568,17.5257,17.5257,322000.0
2013-10-09 11:00:00,28.15,28.18,28.14,28.17,238000.0,17.5319,17.5506,17.5257,17.5444,238000.0
2013-10-09 11:05:00,28.18,28.18,28.09,28.09,408500.0,17.5506,17.5506,17.4946,17.4946,408500.0
2013-10-09 11:10:00,28.09,28.1,28.08,28.08,300100.0,17.4946,17.5008,17.4883,17.4883,300100.0
2013-10-09 11:15:00,28.08,28.08,28.05,28.05,412000.0,17.4883,17.4883,17.4696,17.4696,412000.0
2013-10-09 11:20:00,28.05,28.06,28.04,28.06,382200.0,17.4696,17.4759,17.4634,17.4759,382200.0
2013-10-09 11:25:00,28.05,28.06,28.04,28.06,375500.0,17.4696,17.4759,17.4634,17.4759,375500.0
2013-10-09 11:30:00,28.06,28.12,28.05,28.11,250000.0,17.4759,17.5132,17.4696,17.507,250000.0
2013-10-09 11:35:00,28.11,28.15,28.11,28.11,279100.0,17.507,17.5319,17.507,17.507,279100.0
2013-10-09 11:40:00,28.12,28.13,28.1,28.11,451600.0,17.5132,17.5195,17.5008,17.507,451600.0
2013-10-09 11:45:00,28.11,28.14,28.11,28.13,340700.0,17.507,17.5257,17.507,17.5195,340700.0
2013-10-09 11:50:00,28.14,28.14,28.12,28.12,226900.0,17.5257,17.5257,17.5132,17.5132,226900.0
2013-10-09 11:55:00,28.12,28.15,28.12,28.14,286500.0,17.5132,17.5319,17.5132,17.5257,286500.0
2013-10-09 12:00:00,28.14,28.16,28.14,28.15,125300.0,17.5257,17.5382,17.5257,17.5319,125300.0
2013-10-09 12:05:00,28.15,28.15,28.13,28.14,175200.0,17.5319,17.5319,17.5195,17.5257,175200.0
2013-10-09 12:10:00,28.14,28.17,28.13,28.16,258400.0,17.5257,17.5444,17.5195,17.5382,258400.0
2013-10-09 12:15:00,28.16,28.16,28.13,28.16,288300.0,17.5382,17.5382,17.5195,17.5382,288300.0
2013-10-09 12:20:00,28.14,28.17,28.13,28.15,278400.0,17.5257,17.5444,17.5195,17.5319,278400.0
2013-10-09 12:25:00,28.15,28.17,28.14,28.16,302200.0,17.5319,17.5444,17.5257,17.5382,302200.0
2013-10-09 12:30:00,28.16,28.19,28.15,28.19,107500.0,17.5382,17.5568,17.5319,17.5568,107500.0
2013-10-09 12:35:00,28.19,28.19,28.17,28.18,127300.0,17.5568,17.5568,17.5444,17.5506,127300.0
2013-10-09 12:40:00,28.18,28.18,28.13,28.14,242400.0,17.5506,17.5506,17.5195,17.5257,242400.0
2013-10-09 12:45:00,28.14,28.17,28.13,28.16,234100.0,17.5257,17.5444,17.5195,17.5382,234100.0
2013-10-09 12:50:00,28.15,28.16,28.15,28.16,97100.0,17.5319,17.5382,17.5319,17.5382,97100.0
2013-10-09 12:55:00,28.16,28.17,28.15,28.16,209200.0,17.5382,17.5444,17.5319,17.5382,209200.0
2013-10-09 13:00:00,28.16,28.2,28.15,28.2,169900.0,17.5382,17.5631,17.5319,17.5631,169900.0
2013-10-09 13:05:00,28.2,28.24,28.19,28.23,170700.0,17.5631,17.588,17.5568,17.5817,170700.0
2013-10-09 13:10:00,28.24,28.27,28.23,28.27,294100.0,17.588,17.6067,17.5817,17.6067,294100.0
2013-10-09 13:15:00,28.27,28.28,28.24,28.25,250900.0,17.6067,17.6129,17.588,17.5942,250900.0
2013-10-09 13:20:00,28.25,28.28,28.24,28.26,361800.0,17.5942,17.6129,17.588,17.6004,361800.0
2013-10-09 13:25:00,28.27,28.3,28.26,28.27,418400.0,17.6067,17.6253,17.6004,17.6067,418400.0
2013-10-09 13:30:00,28.27,28.29,28.25,28.25,328000.0,17.6067,17.6191,17.5942,17.5942,328000.0
2013-10-09 13:35:00,28.25,28.26,28.24,28.24,148700.0,17.5942,17.6004,17.588,17.588,148700.0
2013-10-09 13:40:00,28.24,28.26,28.24,28.26,147700.0,17.588,17.6004,17.588,17.6004,147700.0
2013-10-09 13:45:00,28.25,28.28,28.25,28.27,255100.0,17.5942,17.6129,17.5942,17.6067,255100.0
2013-10-09 13:50:00,28.26,28.29,28.26,28.28,197000.0,17.6004,17.6191,17.6004,17.6129,197000.0
2013-10-09 13:55:00,28.28,28.28,28.24,28.24,146500.0,17.6129,17.6129,17.588,17.588,146500.0
2013-10-09 14:00:00,28.24,28.25,28.21,28.25,633900.0,17.588,17.5942,17.5693,17.5942,633900.0
2013-10-09 14:05:00,28.24,28.28,28.23,28.27,290100.0,17.588,17.6129,17.5817,17.6067,290100.0
2013-10-09 14:10:00,28.27,28.28,28.26,28.27,239200.0,17.6067,17.6129,17.6004,17.6067,239200.0
2013-10-09 14:15:00,28.27,28.29,28.26,28.29,209500.0,17.6067,17.6191,17.6004,17.6191,209500.0
2013-10-09 14:20:00,28.29,28.34,28.28,28.3,428700.0,17.6191,17.6503,17.6129,17.6253,428700.0
2013-10-09 14:25:00,28.3,28.33,28.29,28.31,357200.0,17.6253,17.644,17.6191,17.6316,357200.0
2013-10-09 14:30:00,28.31,28.36,28.29,28.36,361800.0,17.6316,17.6627,17.6191,17.6627,361800.0
2013-10-09 14:35:00,28.35,28.36,28.33,28.33,194300.0,17.6565,17.6627,17.644,17.644,194300.0
2013-10-09 14:40:00,28.33,28.37,28.32,28.36,357300.0,17.644,17.6689,17.6378,17.6627,357300.0
2013-10-09 14:45:00,28.36,28.38,28.35,28.38,267800.0,17.6627,17.6752,17.6565,17.6752,267800.0
2013-10-09 14:50:00,28.38,28.39,28.37,28.39,191500.0,17.6752,17.6814,17.6689,17.6814,191500.0
2013-10-09 14:55:00,28.39,28.43,28.39,28.41,259800.0,17.6814,17.7063,17.6814,17.6939,259800.0
2013-10-09 15:00:00,28.42,28.42,28.39,28.4,292400.0,17.7001,17.7001,17.6814,17.6876,292400.0
2013-10-09 15:05:00,28.4,28.41,28.37,28.39,354500.0,17.6876,17.6939,17.6689,17.6814,354500.0
2013-10-09 15:10:00,28.39,28.43,28.38,28.43,350200.0,17.6814,17.7063,17.6752,17.7063,350200.0
2013-10-09 15:15:00,28.43,28.44,28.41,28.43,498000.0,17.7063,17.7125,17.6939,17.7063,498000.0
2013-10-09 15:20:00,28.43,28.44,28.41,28.42,299500.0,17.7063,17.7125,17.6939,17.7001,299500.0
2013-10-09 15:25:00,28.41,28.42,28.39,28.4,525600.0,17.6939,17.7001,17.6814,17.6876,525600.0
2013-10-09 15:30:00,28.41,28.43,28.4,28.43,393300.0,17.6939,17.7063,17.6876,17.7063,393300.0
2013-10-09 15:35:00,28.43,28.43,28.38,28.38,328900.0,17.7063,17.7063,17.6752,17.6752,328900.0
2013-10-09 15:40:00,28.39,28.39,28.35,28.35,268400.0,17.6814,17.6814,17.6565,17.6565,268400.0
2013-10-09 15:45:00,28.35,28.36,28.28,28.29,734600.0,17.6565,17.6627,17.6129,17.6191,734600.0
2013-10-09 15:50:00,28.29,28.34,28.27,28.33,1046600.0,17.6191,17.6503,17.6067,17.644,1046600.0
2013-10-09 15:55:00,28.33,28.34,28.29,28.3,1278900.0,17.644,17.6503,17.6191,17.6253,1278900.0
2013-10-10 09:30:00,28.62,28.62,28.5,28.54,721400.0,17.8246,17.8246,17.7499,17.7748,721400.0
2013-10-10 09:35:00,28.53,28.61,28.53,28.56,552300.0,17.7686,17.8184,17.7686,17.7873,552300.0
2013-10-10 09:40:00,28.57,28.65,28.56,28.63,741200.0,17.7935,17.8433,17.7873,17.8309,741200.0
2013-10-10 09:45:00,28.63,28.64,28.54,28.57,453800.0,17.8309,17.8371,17.7748,17.7935,453800.0
2013-10-10 09:50:00,28.56,28.59,28.51,28.58,320700.0,17.7873,17.806,17.7561,17.7997,320700.0
2013-10-10 09:55:00,28.58,28.6,28.52,28.54,345300.0,17.7997,17.8122,17.7624,17.7748,345300.0
2013-10-10 10:00:00,28.54,28.54,28.47,28.49,690600.0,17.7748,17.7748,17.7312,17.7437,690600.0
2013-10-10 10:05:00,28.49,28.5,28.39,28.39,573400.0,17.7437,17.7499,17.6814,17.6814,573400.0
2013-10-10 10:10:00,28.39,28.42,28.37,28.38,364300.0,17.6814,17.7001,17.6689,17.6752,364300.0
2013-10-10 10:15:00,28.39,28.4,28.37,28.4,308300.0,17.6814,17.6876,17.6689,17.6876,308300.0
2013-10-10 10:20:00,28.39,28.4,28.34,28.35,758700.0,17.6814,17.6876,17.6503,17.6565,758700.0
2013-10-10 10:25:00,28.36,28.37,28.34,28.36,308000.0,17.6627,17.6689,17.6503,17.6627,308000.0
2013-10-10 10:30:00,28.36,28.36,28.29,28.29,279800.0,17.6627,17.6627,17.6191,17.6191,279800.0
2013-10-10 10:35:00,28.3,28.35,28.29,28.33,436600.0,17.6253,17.6565,17.6191,17.644,436600.0
2013-10-10 10:40:00,28.34,28.37,28.33,28.34,254200.0,17.6503,17.6689,17.644,17.6503,254200.0
2013-10-10 10:45:00,28.35,28.38,28.33,28.33,300800.0,17.6565,17.6752,17.644,17.644,300800.0
2013-10-10 10:50:00,28.34,28.35,28.33,28.34,266600.0,17.6503,17.6565,17.644,17.6503,266600.0
2013-10-10 10:55:00,28.34,28.34,28.31,28.32,316300.0,17.6503,17.6503,17.6316,17.6378,316300.0
2013-10-10 11:00:00,28.33,28.33,28.29,28.31,294100.0,17.644,17.644,17.6191,17.6316,294100.0
2013-10-10 11:05:00,28.31,28.34,28.29,28.34,312400.0,17.6316,17.6503,17.6191,17.6503,312400.0
2013-10-10 11:10:00,28.33,28.38,28.33,28.38,182900.0,17.644,17.6752,17.644,17.6752,182900.0
2013-10-10 11:15:00,28.38,28.39,28.37,28.39,306000.0,17.6752,17.6814,17.6689,17.6814,306000.0
2013-10-10 11:20:00,28.38,28.4,28.37,28.37,224200.0,17.6752,17.6876,17.6689,17.6689,224200.0
2013-10-10 11:25:00,28.37,28.39,28.35,28.39,338900.0,17.6689,17.6814,17.6565,17.6814,338900.0
2013-10-10 11:30:00,28.38,28.46,28.37,28.46,304500.0,17.6752,17.725,17.6689,17.725,304500.0
2013-10-10 11:35:00,28.46,28.52,28.45,28.52,321300.0,17.725,17.7624,17.7188,17.7624,321300.0
2013-10-10 11:40:00,28.52,28.53,28.48,28.51,254500.0,17.7624,17.7686,17.7374,17.7561,254500.0
2013-10-10 11:45:00,28.52,28.54,28.51,28.52,186500.0,17.7624,17.7748,17.7561,17.7624,186500.0
2013-10-10 11:50:00,28.53,28.53,28.5,28.52,227300.0,17.7686,17.7686,17.7499,17.7624,227300.0
2013-10-10 11:55:00,28.51,28.56,28.51,28.53,137600.0,17.7561,17.7873,17.7561,17.7686,137600.0
2013-10-10 12:00:00,28.54,28.54,28.49,28.5,284500.0,17.7748,17.7748,17.7437,17.7499,284500.0
2013-10-10 12:05:00,28.51,28.52,28.49,28.5,90600.0,17.7561,17.7624,17.7437,17.7499,90600.0
2013-10-10 12:10:00,28.49,28.5,28.48,28.5,94300.0,17.7437,17.7499,17.7374,17.7499,94300.0
2013-10-10 12:15:00,28.5,28.52,28.49,28.52,159200.0,17.7499,17.7624,17.7437,17.7624,159200.0
2013-10-10 12:20:00,28.51,28.54,28.51,28.53,120700.0,17.7561,17.7748,17.7561,17.7686,120700.0
2013-10-10 12:25:00,28.53,28.54,28.52,28.52,119700.0,17.7686,17.7748,17.7624,17.7624,119700.0
2013-10-10 12:30:00,28.52,28.53,28.51,28.51,75600.0,17.7624,17.7686,17.7561,17.7561,75600.0
2013-10-10 12:35:00,28.51,28.53,28.51,28.51,100200.0,17.7561,17.7686,17.7561,17.7561,100200.0
2013-10-10 12:40:00,28.52,28.52,28.51,28.52,61300.0,17.7624,17.7624,17.7561,17.7624,61300.0
2013-10-10 12:45:00,28.52,28.53,28.5,28.51,151600.0,17.7624,17.7686,17.7499,17.7561,151600.0
2013-10-10 12:50:00,28.51,28.52,28.5,28.52,150100.0,17.7561,17.7624,17.7499,17.7624,150100.0
2013-10-10 12:55:00,28.52,28.52,28.5,28.5,93700.0,17.7624,17.7624,17.7499,17.7499,93700.0
2013-10-10 13:00:00,28.51,28.51,28.44,28.44,216500.0,17.7561,17.7561,17.7125,17.7125,216500.0
2013-10-10 13:05:00,28.45,28.46,28.44,28.45,181400.0,17.7188,17.725,17.7125,17.7188,181400.0
2013-10-10 13:10:00,28.45,28.46,28.44,28.45,239600.0,17.7188,17.725,17.7125,17.7188,239600.0
2013-10-10 13:15:00,28.45,28.46,28.44,28.46,110800.0,17.7188,17.725,17.7125,17.725,110800.0
2013-10-10 13:20:00,28.46,28.46,28.44,28.45,129300.0,17.725,17.725,17.7125,17.7188,129300.0
2013-10-10 13:25:00,28.45,28.46,28.44,28.46,96900.0,17.7188,17.725,17.7125,17.725,96900.0
2013-10-10 13:30:00,28.46,28.46,28.44,28.44,59700.0,17.725,17.725,17.7125,17.7125,59700.0
2013-10-10 13:35:00,28.45,28.47,28.44,28.46,79800.0,17.7188,17.7312,17.7125,17.725,79800.0
2013-10-10 13:40:00,28.46,28.49,28.46,28.48,145500.0,17.725,17.7437,17.725,17.7374,145500.0
2013-10-10 13:45:00,28.49,28.51,28.48,28.51,102600.0,17.7437,17.7561,17.7374,17.7561,102600.0
2013-10-10 13:50:00,28.5,28.52,28.49,28.5,199800.0,17.7499,17.7624,17.7437,17.7499,199800.0
2013-10-10 13:55:00,28.51,28.54,28.5,28.53,110900.0,17.7561,17.7748,17.7499,17.7686,110900.0
2013-10-10 14:00:00,28.53,28.55,28.52,28.54,161800.0,17.7686,17.781,17.7624,17.7748,161800.0
2013-10-10 14:05:00,28.54,28.55,28.53,28.55,197300.0,17.7748,17.781,17.7686,17.781,197300.0
2013-10-10 14:10:00,28.55,28.55,28.52,28.52,196100.0,17.781,17.781,17.7624,17.7624,196100.0
2013-10-10 14:15:00,28.52,28.53,28.51,28.51,122400.0,17.7624,17.7686,17.7561,17.7561,122400.0
2013-10-10 14:20:00,28.51,28.53,28.5,28.53,155300.0,17.7561,17.7686,17.7499,17.7686,155300.0
2013-10-10 14:25:00,28.53,28.53,28.5,28.51,113900.0,17.7686,17.7686,17.7499,17.7561,113900.0
2013-10-10 14:30:00,28.51,28.51,28.49,28.49,102400.0,17.7561,17.7561,17.7437,17.7437,102400.0
2013-10-10 14:35:00,28.5,28.53,28.5,28.53,279600.0,17.7499,17.7686,17.7499,17.7686,279600.0
2013-10-10 14:40:00,28.53,28.53,28.52,28.53,61900.0,17.7686,17.7686,17.7624,17.7686,61900.0
2013-10-10 14:45:00,28.52,28.53,28.51,28.52,128700.0,17.7624,17.7686,17.7561,17.7624,128700.0
2013-10-10 14:50:00,28.51,28.52,28.51,28.52,115000.0,17.7561,17.7624,17.7561,17.7624,115000.0
2013-10-10 14:55:00,28.52,28.52,28.51,28.52,98500.0,17.7624,17.7624,17.7561,17.7624,98500.0
2013-10-10 15:00:00,28.52,28.6,28.51,28.59,389000.0,17.7624,17.8122,17.7561,17.806,389000.0
2013-10-10 15:05:00,28.58,28.63,28.58,28.61,322200.0,17.7997,17.8309,17.7997,17.8184,322200.0
2013-10-10 15:10:00,28.61,28.68,28.6,28.68,551200.0,17.8184,17.862,17.8122,17.862,551200.0
2013-10-10 15:15:00,28.68,28.68,28.65,28.65,216800.0,17.862,17.862,17.8433,17.8433,216800.0
2013-10-10 15:20:00,28.66,28.7,28.66,28.7,455700.0,17.8496,17.8745,17.8496,17.8745,455700.0
2013-10-10 15:25:00,28.69,28.71,28.68,28.7,363900.0,17.8682,17.8807,17.862,17.8745,363900.0
2013-10-10 15:30:00,28.7,28.7,28.65,28.65,324000.0,17.8745,17.8745,17.8433,17.8433,324000.0
2013-10-10 15:35:00,28.66,28.69,28.65,28.67,369900.0,17.8496,17.8682,17.8433,17.8558,369900.0
2013-10-10 15:40:00,28.67,28.7,28.67,28.68,490400.0,17.8558,17.8745,17.8558,17.862,490400.0
2013-10-10 15:45:00,28.69,28.72,28.67,28.68,608400.0,17.8682,17.8869,17.8558,17.862,608400.0
2013-10-10 15:50:00,28.67,28.69,28.66,28.69,452900.0,17.8558,17.8682,17.8496,17.8682,452900.0
2013-10-10 15:55:00,28.69,28.77,28.68,28.76,1672300.0,17.8682,17.9181,17.862,17.9118,1672300.0
2013-10-11 09:30:00,28.92,28.92,28.8,28.82,949400.0,18.0115,18.0115,17.9367,17.9492,949400.0
2013-10-11 09:35:00,28.82,28.82,28.75,28.8,241400.0,17.9492,17.9492,17.9056,17.9367,241400.0
2013-10-11 09:40:00,28.8,28.84,28.76,28.82,272700.0,17.9367,17.9617,17.9118,17.9492,272700.0
2013-10-11 09:45:00,28.82,28.84,28.76,28.82,297900.0,17.9492,17.9617,17.9118,17.9492,297900.0
2013-10-11 09:50:00,28.82,28.87,28.81,28.81,483500.0,17.9492,17.9803,17.943,17.943,483500.0
2013-10-11 09:55:00,28.82,28.91,28.82,28.91,411800.0,17.9492,18.0053,17.9492,18.0053,411800.0
2013-10-11 10:00:00,28.9,28.92,28.88,28.91,333100.0,17.999,18.0115,17.9866,18.0053,333100.0
2013-10-11 10:05:00,28.91,28.93,28.89,28.89,262500.0,18.0053,18.0177,17.9928,17.9928,262500.0
2013-10-11 10:10:00,28.9,28.91,28.86,28.91,709000.0,17.999,18.0053,17.9741,18.0053,709000.0
2013-10-11 10:15:00,28.91,28.92,28.89,28.9,612600.0,18.0053,18.0115,17.9928,17.999,612600.0
2013-10-11 10:20:00,28.89,28.9,28.89,28.9,133500.0,17.9928,17.999,17.9928,17.999,133500.0
2013-10-11 10:25:00,28.9,28.9,28.87,28.89,385400.0,17.999,17.999,17.9803,17.9928,385400.0
2013-10-11 10:30:00,28.88,28.89,28.84,28.84,351400.0,17.9866,17.9928,17.9617,17.9617,351400.0
2013-10-11 10:35:00,28.85,28.87,28.83,28.83,262300.0,17.9679,17.9803,17.9554,17.9554,262300.0
2013-10-11 10:40:00,28.83,28.86,28.82,28.85,441800.0,17.9554,17.9741,17.9492,17.9679,441800.0
2013-10-11 10:45:00,28.85,28.86,28.83,28.83,197900.0,17.9679,17.9741,17.9554,17.9554,197900.0
2013-10-11 10:50:00,28.83,28.84,28.78,28.78,312700.0,17.9554,17.9617,17.9243,17.9243,312700.0
2013-10-11 10:55:00,28.78,28.8,28.76,28.79,241500.0,17.9243,17.9367,17.9118,17.9305,241500.0
2013-10-11 11:00:00,28.79,28.8,28.77,28.8,220700.0,17.9305,17.9367,17.9181,17.9367,220700.0
2013-10-11 11:05:00,28.8,28.8,28.78,28.79,178500.0,17.9367,17.9367,17.9243,17.9305,178500.0
2013-10-11 11:10:00,28.78,28.8,28.78,28.79,122700.0,17.9243,17.9367,17.9243,17.9305,122700.0
2013-10-11 11:15:00,28.79,28.8,28.76,28.78,222200.0,17.9305,17.9367,17.9118,17.9243,222200.0
2013-10-11 11:20:00,28.78,28.79,28.77,28.78,133600.0,17.9243,17.9305,17.9181,17.9243,133600.0
2013-10-11 11:25:00,28.78,28.79,28.76,28.77,257000.0,17.9243,17.9305,17.9118,17.9181,257000.0
2013-10-11 11:30:00,28.77,28.79,28.76,28.77,334200.0,17.9181,17.9305,17.9118,17.9181,334200.0
2013-10-11 11:35:00,28.77,28.8,28.77,28.8,229600.0,17.9181,17.9367,17.9181,17.9367,229600.0
2013-10-11 11:40:00,28.8,28.82,28.79,28.81,164600.0,17.9367,17.9492,17.9305,17.943,164600.0
2013-10-11 11:45:00,28.82,28.82,28.81,28.82,143200.0,17.9492,17.9492,17.943,17.9492,143200.0
2013-10-11 11:50:00,28.82,28.83,28.79,28.8,211500.0,17.9492,17.9554,17.9305,17.9367,211500.0
2013-10-11 11:55:00,28.8,28.83,28.79,28.8,318800.0,17.9367,17.9554,17.9305,17.9367,318800.0
2013-10-11 12:00:00,28.8,28.82,28.79,28.82,205300.0,17.9367,17.9492,17.9305,17.9492,205300.0
2013-10-11 12:05:00,28.82,28.83,28.81,28.83,286100.0,17.9492,17.9554,17.943,17.9554,286100.0
2013-10-11 12:10:00,28.82,28.85,28.82,28.85,151100.0,17.9492,17.9679,17.9492,17.9679,151100.0
2013-10-11 12:15:00,28.85,28.85,28.83,28.84,192800.0,17.9679,17.9679,17.9554,17.9617,192800.0
2013-10-11 12:20:00,28.84,28.84,28.8,28.81,224100.0,17.9617,17.9617,17.9367,17.943,224100.0
2013-10-11 12:25:00,28.81,28.84,28.8,28.81,227600.0,17.943,17.9617,17.9367,17.943,227600.0
2013-10-11 12:30:00,28.81,28.82,28.79,28.79,103600.0,17.943,17.9492,17.9305,17.9305,103600.0
2013-10-11 12:35:00,28.79,28.81,28.79,28.8,130800.0,17.9305,17.943,17.9305,17.9367,130800.0
2013-10-11 12:40:00,28.81,28.82,28.8,28.8,97700.0,17.943,17.9492,17.9367,17.9367,97700.0
2013-10-11 12:45:00,28.8,28.81,28.78,28.78,132400.0,17.9367,17.943,17.9243,17.9243,132400.0
2013-10-11 12:50:00,28.79,28.79,28.78,28.79,112300.0,17.9305,17.9305,17.9243,17.9305,112300.0
2013-10-11 12:55:00,28.78,28.8,28.78,28.78,165000.0,17.9243,17.9367,17.9243,17.9243,165000.0
2013-10-11 13:00:00,28.78,28.78,28.75,28.76,258000.0,17.9243,17.9243,17.9056,17.9118,258000.0
2013-10-11 13:05:00,28.76,28.79,28.75,28.76,311800.0,17.9118,17.9305,17.9056,17.9118,311800.0
2013-10-11 13:10:00,28.76,28.78,28.76,28.77,130900.0,17.9118,17.9243,17.9118,17.9181,130900.0
2013-10-11 13:15:00,28.76,28.76,28.71,28.72,324100.0,17.9118,17.9118,17.8807,17.8869,324100.0
2013-10-11 13:20:00,28.72,28.73,28.71,28.72,120200.0,17.8869,17.8931,17.8807,17.8869,120200.0
2013-10-11 13:25:00,28.72,28.72,28.71,28.72,107000.0,17.8869,17.8869,17.8807,17.8869,107000.0
2013-10-11 13:30:00,28.72,28.73,28.71,28.71,190100.0,17.8869,17.8931,17.8807,17.8807,190100.0
2013-10-11 13:35:00,28.72,28.75,28.71,28.75,179200.0,17.8869,17.9056,17.8807,17.9056,179200.0
2013-10-11 13:40:00,28.75,28.75,28.73,28.75,194700.0,17.9056,17.9056,17.8931,17.9056,194700.0
2013-10-11 13:45:00,28.75,28.75,28.73,28.73,130500.0,17.9056,17.9056,17.8931,17.8931,130500.0
2013-10-11 13:50:00,28.73,28.74,28.72,28.73,140700.0,17.8931,17.8994,17.8869,17.8931,140700.0
2013-10-11 13:55:00,28.72,28.73,28.72,28.72,116000.0,17.8869,17.8931,17.8869,17.8869,116000.0
2013-10-11 14:00:00,28.73,28.73,28.72,28.73,308400.0,17.8931,17.8931,17.8869,17.8931,308400.0
2013-10-11 14:05:00,28.73,28.73,28.72,28.73,77700.0,17.8931,17.8931,17.8869,17.8931,77700.0
2013-10-11 14:10:00,28.72,28.73,28.72,28.73,91400.0,17.8869,17.8931,17.8869,17.8931,91400.0
2013-10-11 14:15:00,28.72,28.73,28.71,28.71,232000.0,17.8869,17.8931,17.8807,17.8807,232000.0
2013-10-11 14:20:00,28.71,28.72,28.71,28.71,103900.0,17.8807,17.8869,17.8807,17.8807,103900.0
2013-10-11 14:25:00,28.72,28.72,28.71,28.71,123900.0,17.8869,17.8869,17.8807,17.8807,123900.0
2013-10-11 14:30:00,28.72,28.72,28.69,28.69,222700.0,17.8869,17.8869,17.8682,17.8682,222700.0
2013-10-11 14:35:00,28.69,28.7,28.68,28.68,364000.0,17.8682,17.8745,17.862,17.862,364000.0
2013-10-11 14:40:00,28.68,28.7,28.68,28.7,193300.0,17.862,17.8745,17.862,17.8745,193300.0
2013-10-11 14:45:00,28.7,28.7,28.68,28.69,336600.0,17.8745,17.8745,17.862,17.8682,336600.0
2013-10-11 14:50:00,28.69,28.7,28.66,28.66,215000.0,17.8682,17.8745,17.8496,17.8496,215000.0
2013-10-11 14:55:00,28.67,28.67,28.64,28.64,472500.0,17.8558,17.8558,17.8371,17.8371,472500.0
2013-10-11 15:00:00,28.64,28.65,28.64,28.65,454200.0,17.8371,17.8433,17.8371,17.8433,454200.0
2013-10-11 15:05:00,28.65,28.67,28.65,28.66,299000.0,17.8433,17.8558,17.8433,17.8496,299000.0
2013-10-11 15:10:00,28.66,28.69,28.66,28.67,376300.0,17.8496,17.8682,17.8496,17.8558,376300.0
2013-10-11 15:15:00,28.67,28.67,28.66,28.67,183500.0,17.8558,17.8558,17.8496,17.8558,183500.0
2013-10-11 15:20:00,28.66,28.7,28.66,28.67,463200.0,17.8496,17.8745,17.8496,17.8558,463200.0
2013-10-11 15:25:00,28.67,28.7,28.67,28.7,309200.0,17.8558,17.8745,17.8558,17.8745,309200.0
2013-10-11 15:30:00,28.7,28.71,28.69,28.7,628200.0,17.8745,17.8807,17.8682,17.8745,628200.0
2013-10-11 15:35:00,28.7,28.7,28.68,28.69,284300.0,17.8745,17.8745,17.862,17.8682,284300.0
2013-10-11 15:40:00,28.68,28.69,28.68,28.69,281500.0,17.862,17.8682,17.862,17.8682,281500.0
2013-10-11 15:45:00,28.68,28.69,28.64,28.65,476000.0,17.862,17.8682,17.8371,17.8433,476000.0
2013-10-11 15:50:00,28.65,28.66,28.63,28.66,859900.0,17.8433,17.8496,17.8309,17.8496,859900.0
2013-10-11 15:55:00,28.66,28.72,28.64,28.71,1622700.0,17.8496,17.8869,17.8371,17.8807,1622700.0
2013-10-14 09:30:00,28.56,28.61,28.55,28.6,521800.0,17.7873,17.8184,17.781,17.8122,521800.0
2013-10-14 09:35:00,28.61,28.69,28.57,28.67,320600.0,17.8184,17.8682,17.7935,17.8558,320600.0
2013-10-14 09:40:00,28.66,28.68,28.63,28.67,273700.0,17.8496,17.862,17.8309,17.8558,273700.0
2013-10-14 09:45:00,28.68,28.69,28.63,28.69,244000.0,17.862,17.8682,17.8309,17.8682,244000.0
2013-10-14 09:50:00,28.68,28.72,28.68,28.72,213000.0,17.862,17.8869,17.862,17.8869,213000.0
2013-10-14 09:55:00,28.71,28.73,28.66,28.69,430900.0,17.8807,17.8931,17.8496,17.8682,430900.0
2013-10-14 10:00:00,28.68,28.7,28.66,28.69,268400.0,17.862,17.8745,17.8496,17.8682,268400.0
2013-10-14 10:05:00,28.68,28.72,28.68,28.7,405900.0,17.862,17.8869,17.862,17.8745,405900.0
2013-10-14 10:10:00,28.69,28.75,28.68,28.72,292300.0,17.8682,17.9056,17.862,17.8869,292300.0
2013-10-14 10:15:00,28.73,28.76,28.71,28.72,404200.0,17.8931,17.9118,17.8807,17.8869,404200.0
2013-10-14 10:20:00,28.71,28.77,28.71,28.74,244400.0,17.8807,17.9181,17.8807,17.8994,244400.0
2013-10-14 10:25:00,28.73,28.82,28.73,28.8,312100.0,17.8931,17.9492,17.8931,17.9367,312100.0
2013-10-14 10:30:00,28.81,28.86,28.79,28.83,367900.0,17.943,17.9741,17.9305,17.9554,367900.0
2013-10-14 10:35:00,28.84,28.88,28.84,28.88,156400.0,17.9617,17.9866,17.9617,17.9866,156400.0
2013-10-14 10:40:00,28.88,28.9,28.87,28.89,167500.0,17.9866,17.999,17.9803,17.9928,167500.0
2013-10-14 10:45:00,28.9,28.91,28.87,28.89,353700.0,17.999,18.0053,17.9803,17.9928,353700.0
2013-10-14 10:50:00,28.9,28.9,28.87,28.88,216200.0,17.999,17.999,17.9803,17.9866,216200.0
2013-10-14 10:55:00,28.88,28.9,28.87,28.88,246500.0,17.9866,17.999,17.9803,17.9866,246500.0
2013-10-14 11:00:00,28.88,28.89,28.85,28.85,207100.0,17.9866,17.9928,17.9679,17.9679,207100.0
2013-10-14 11:05:00,28.85,28.88,28.84,28.88,152900.0,17.9679,17.9866,17.9617,17.9866,152900.0
2013-10-14 11:10:00,28.88,28.91,28.85,28.91,227300.0,17.9866,18.0053,17.9679,18.0053,227300.0
2013-10-14 11:15:00,28.91,28.93,28.9,28.91,214500.0,18.0053,18.0177,17.999,18.0053,214500.0
2013-10-14 11:20:00,28.9,28.91,28.89,28.89,79800.0,17.999,18.0053,17.9928,17.9928,79800.0
2013-10-14 11:25:00,28.89,28.9,28.88,28.9,105900.0,17.9928,17.999,17.9866,17.999,105900.0
2013-10-14 11:30:00,28.9,28.94,28.89,28.91,133100.0,17.999,18.0239,17.9928,18.0053,133100.0
2013-10-14 11:35:00,28.91,28.94,28.91,28.94,151700.0,18.0053,18.0239,18.0053,18.0239,151700.0
2013-10-14 11:40:00,28.93,28.97,28.91,28.97,280600.0,18.0177,18.0426,18.0053,18.0426,280600.0
2013-10-14 11:45:00,28.97,28.98,28.96,28.97,210900.0,18.0426,18.0489,18.0364,18.0426,210900.0
2013-10-14 11:50:00,28.97,29.02,28.96,29.01,788100.0,18.0426,18.0738,18.0364,18.0675,788100.0
2013-10-14 11:55:00,29.0,29.04,29.0,29.03,365700.0,18.0613,18.0862,18.0613,18.08,365700.0
2013-10-14 12:00:00,29.02,29.07,29.02,29.07,323900.0,18.0738,18.1049,18.0738,18.1049,323900.0
2013-10-14 12:05:00,29.07,29.07,29.04,29.05,205500.0,18.1049,18.1049,18.0862,18.0924,205500.0
2013-10-14 12:10:00,29.05,29.07,29.03,29.03,151200.0,18.0924,18.1049,18.08,18.08,151200.0
2013-10-14 12:15:00,29.04,29.04,29.02,29.02,86200.0,18.0862,18.0862,18.0738,18.0738,86200.0
2013-10-14 12:20:00,29.02,29.03,29.0,29.02,291300.0,18.0738,18.08,18.0613,18.0738,291300.0
2013-10-14 12:25:00,29.02,29.02,29.01,29.01,116500.0,18.0738,18.0738,18.0675,18.0675,116500.0
2013-10-14 12:30:00,29.02,29.03,29.0,29.0,172200.0,18.0738,18.08,18.0613,18.0613,172200.0
2013-10-14 12:35:00,29.0,29.04,29.0,29.02,235200.0,18.0613,18.0862,18.0613,18.0738,235200.0
2013-10-14 12:40:00,29.01,29.03,29.0,29.03,138300.0,18.0675,18.08,18.0613,18.08,138300.0
2013-10-14 12:45:00,29.02,29.03,29.01,29.02,136100.0,18.0738,18.08,18.0675,18.0738,136100.0
2013-10-14 12:50:00,29.02,29.03,29.01,29.01,146000.0,18.0738,18.08,18.0675,18.0675,146000.0
2013-10-14 12:55:00,29.01,29.02,29.0,29.0,86200.0,18.0675,18.0738,18.0613,18.0613,86200.0
2013-10-14 13:00:00,29.0,29.02,29.0,29.02,86000.0,18.0613,18.0738,18.0613,18.0738,86000.0
2013-10-14 13:05:00,29.01,29.03,29.01,29.02,194800.0,18.0675,18.08,18.0675,18.0738,194800.0
2013-10-14 13:10:00,29.02,29.09,29.01,29.08,297700.0,18.0738,18.1174,18.0675,18.1111,297700.0
2013-10-14 13:15:00,29.08,29.09,29.07,29.09,111000.0,18.1111,18.1174,18.1049,18.1174,111000.0
2013-10-14 13:20:00,29.09,29.09,29.07,29.08,108800.0,18.1174,18.1174,18.1049,18.1111,108800.0
2013-10-14 13:25:00,29.08,29.09,29.07,29.09,230100.0,18.1111,18.1174,18.1049,18.1174,230100.0
2013-10-14 13:30:00,29.08,29.09,29.06,29.07,118500.0,18.1111,18.1174,18.0987,18.1049,118500.0
2013-10-14 13:35:00,29.07,29.1,29.06,29.09,183600.0,18.1049,18.1236,18.0987,18.1174,183600.0
2013-10-14 13:40:00,29.1,29.13,29.09,29.13,237200.0,18.1236,18.1423,18.1174,18.1423,237200.0
2013-10-14 13:45:00,29.13,29.14,29.11,29.12,266400.0,18.1423,18.1485,18.1298,18.136,266400.0
2013-10-14 13:50:00,29.12,29.12,29.11,29.12,206500.0,18.136,18.136,18.1298,18.136,206500.0
2013-10-14 13:55:00,29.12,29.12,29.11,29.12,109300.0,18.136,18.136,18.1298,18.136,109300.0
2013-10-14 14:00:00,29.12,29.13,29.09,29.13,236200.0,18.136,18.1423,18.1174,18.1423,236200.0
2013-10-14 14:05:00,29.13,29.17,29.13,29.14,301200.0,18.1423,18.1672,18.1423,18.1485,301200.0
2013-10-14 14:10:00,29.14,29.15,29.12,29.14,131100.0,18.1485,18.1547,18.136,18.1485,131100.0
2013-10-14 14:15:00,29.13,29.16,29.13,29.15,155000.0,18.1423,18.161,18.1423,18.1547,155000.0
2013-10-14 14:20:00,29.16,29.17,29.15,29.16,317900.0,18.161,18.1672,18.1547,18.161,317900.0
2013-10-14 14:25:00,29.16,29.17,29.14,29.15,157600.0,18.161,18.1672,18.1485,18.1547,157600.0
2013-10-14 14:30:00,29.15,29.17,29.14,29.16,269900.0,18.1547,18.1672,18.1485,18.161,269900.0
2013-10-14 14:35:00,29.16,29.18,29.15,29.18,193800.0,18.161,18.1734,18.1547,18.1734,193800.0
2013-10-14 14:40:00,29.18,29.18,29.12,29.16,664100.0,18.1734,18.1734,18.136,18.161,664100.0
2013-10-14 14:45:00,29.16,29.19,29.15,29.19,639400.0,18.161,18.1796,18.1547,18.1796,639400.0
2013-10-14 14:50:00,29.18,29.19,29.18,29.19,237100.0,18.1734,18.1796,18.1734,18.1796,237100.0
2013-10-14 14:55:00,29.19,29.2,29.18,29.2,355900.0,18.1796,18.1859,18.1734,18.1859,355900.0
2013-10-14 15:00:00,29.2,29.2,29.18,29.19,385100.0,18.1859,18.1859,18.1734,18.1796,385100.0
2013-10-14 15:05:00,29.19,29.23,29.19,29.23,513200.0,18.1796,18.2046,18.1796,18.2046,513200.0
2013-10-14 15:10:00,29.23,29.24,29.21,29.23,290200.0,18.2046,18.2108,18.1921,18.2046,290200.0
2013-10-14 15:15:00,29.24,29.28,29.23,29.26,1339700.0,18.2108,18.2357,18.2046,18.2232,1339700.0
2013-10-14 15:20:00,29.25,29.3,29.25,29.28,634200.0,18.217,18.2481,18.217,18.2357,634200.0
2013-10-14 15:25:00,29.27,29.33,29.27,29.3,582500.0,18.2295,18.2668,18.2295,18.2481,582500.0
2013-10-14 15:30:00,29.3,29.34,29.3,29.3,499200.0,18.2481,18.2731,18.2481,18.2481,499200.0
2013-10-14 15:35:00,29.3,29.31,29.3,29.3,324600.0,18.2481,18.2544,18.2481,18.2481,324600.0
2013-10-14 15:40:00,29.3,29.36,29.3,29.35,805500.0,18.2481,18.2855,18.2481,18.2793,805500.0
2013-10-14 15:45:00,29.35,29.36,29.3,29.3,754700.0,18.2793,18.2855,18.2481,18.2481,754700.0
2013-10-14 15:50:00,29.3,29.31,29.26,29.27,2209700.0,18.2481,18.2544,18.2232,18.2295,2209700.0
2013-10-14 15:55:00,29.28,29.35,29.26,29.34,2457600.0,18.2357,18.2793,18.2232,18.2731,2457600.0
2013-10-15 09:30:00,29.21,29.21,29.01,29.1,1555900.0,18.1921,18.1921,18.0675,18.1236,1555900.0
2013-10-15 09:35:00,29.1,29.24,29.1,29.11,1071900.0,18.1236,18.2108,18.1236,18.1298,1071900.0
2013-10-15 09:40:00,29.1,29.18,29.09,29.1,613500.0,18.1236,18.1734,18.1174,18.1236,613500.0
2013-10-15 09:45:00,29.11,29.16,29.09,29.11,610200.0,18.1298,18.161,18.1174,18.1298,610200.0
2013-10-15 09:50:00,29.1,29.28,29.1,29.23,741700.0,18.1236,18.2357,18.1236,18.2046,741700.0
2013-10-15 09:55:00,29.24,29.25,29.21,29.23,826500.0,18.2108,18.217,18.1921,18.2046,826500.0
2013-10-15 10:00:00,29.23,29.25,29.15,29.15,516800.0,18.2046,18.217,18.1547,18.1547,516800.0
2013-10-15 10:05:00,29.16,29.21,29.14,29.2,2752300.0,18.161,18.1921,18.1485,18.1859,2752300.0
2013-10-15 10:10:00,29.19,29.22,29.19,29.22,609600.0,18.1796,18.1983,18.1796,18.1983,609600.0
2013-10-15 10:15:00,29.21,29.24,29.18,29.19,484400.0,18.1921,18.2108,18.1734,18.1796,484400.0
2013-10-15 10:20:00,29.2,29.2,29.17,29.19,251700.0,18.1859,18.1859,18.1672,18.1796,251700.0
2013-10-15 10:25:00,29.2,29.2,29.16,29.19,323500.0,18.1859,18.1859,18.161,18.1796,323500.0
2013-10-15 10:30:00,29.18,29.18,29.16,29.16,180400.0,18.1734,18.1734,18.161,18.161,180400.0
2013-10-15 10:35:00,29.17,29.19,29.16,29.17,312500.0,18.1672,18.1796,18.161,18.1672,312500.0
2013-10-15 10:40:00,29.17,29.19,29.1,29.13,467100.0,18.1672,18.1796,18.1236,18.1423,467100.0
2013-10-15 10:45:00,29.13,29.15,29.11,29.12,332200.0,18.1423,18.1547,18.1298,18.136,332200.0
2013-10-15 10:50:00,29.13,29.13,29.09,29.13,284300.0,18.1423,18.1423,18.1174,18.1423,284300.0
2013-10-15 10:55:00,29.13,29.13,29.1,29.13,395600.0,18.1423,18.1423,18.1236,18.1423,395600.0
2013-10-15 11:00:00,29.13,29.16,29.11,29.14,372000.0,18.1423,18.161,18.1298,18.1485,372000.0
2013-10-15 11:05:00,29.13,29.16,29.1,29.12,272400.0,18.1423,18.161,18.1236,18.136,272400.0
2013-10-15 11:10:00,29.12,29.19,29.1,29.16,720100.0,18.136,18.1796,18.1236,18.161,720100.0
2013-10-15 11:15:00,29.15,29.16,29.12,29.16,231700.0,18.1547,18.161,18.136,18.161,231700.0
2013-10-15 11:20:00,29.16,29.19,29.15,29.18,344900.0,18.161,18.1796,18.1547,18.1734,344900.0
2013-10-15 11:25:00,29.18,29.19,29.17,29.18,227000.0,18.1734,18.1796,18.1672,18.1734,227000.0
2013-10-15 11:30:00,29.18,29.19,29.14,29.15,157000.0,18.1734,18.1796,18.1485,18.1547,157000.0
2013-10-15 11:35:00,29.15,29.15,29.1,29.11,547500.0,18.1547,18.1547,18.1236,18.1298,547500.0
2013-10-15 11:40:00,29.12,29.13,29.1,29.11,410300.0,18.136,18.1423,18.1236,18.1298,410300.0
2013-10-15 11:45:00,29.11,29.12,29.09,29.1,230100.0,18.1298,18.136,18.1174,18.1236,230100.0
2013-10-15 11:50:00,29.1,29.16,29.1,29.13,242800.0,18.1236,18.161,18.1236,18.1423,242800.0
2013-10-15 11:55:00,29.13,29.14,29.1,29.1,164700.0,18.1423,18.1485,18.1236,18.1236,164700.0
2013-10-15 12:00:00,29.1,29.11,29.09,29.1,170000.0,18.1236,18.1298,18.1174,18.1236,170000.0
2013-10-15 12:05:00,29.11,29.11,29.08,29.11,130000.0,18.1298,18.1298,18.1111,18.1298,130000.0
2013-10-15 12:10:00,29.1,29.12,29.1,29.1,151700.0,18.1236,18.136,18.1236,18.1236,151700.0
2013-10-15 12:15:00,29.11,29.11,29.08,29.1,159200.0,18.1298,18.1298,18.1111,18.1236,159200.0
2013-10-15 12:20:00,29.1,29.13,29.09,29.13,1243800.0,18.1236,18.1423,18.1174,18.1423,1243800.0
2013-10-15 12:25:00,29.13,29.14,29.11,29.12,610500.0,18.1423,18.1485,18.1298,18.136,610500.0
2013-10-15 12:30:00,29.12,29.13,29.1,29.13,119100.0,18.136,18.1423,18.1236,18.1423,119100.0
2013-10-15 12:35:00,29.13,29.14,29.12,29.12,99400.0,18.1423,18.1485,18.136,18.136,99400.0
2013-10-15 12:40:00,29.12,29.16,29.12,29.15,146000.0,18.136,18.161,18.136,18.1547,146000.0
2013-10-15 12:45:00,29.16,29.17,29.14,29.15,118900.0,18.161,18.1672,18.1485,18.1547,118900.0
2013-10-15 12:50:00,29.16,29.16,29.15,29.16,51400.0,18.161,18.161,18.1547,18.161,51400.0
2013-10-15 12:55:00,29.16,29.16,29.13,29.14,113900.0,18.161,18.161,18.1423,18.1485,113900.0
2013-10-15 13:00:00,29.14,29.16,29.13,29.14,124000.0,18.1485,18.161,18.1423,18.1485,124000.0
2013-10-15 13:05:00,29.14,29.15,29.13,29.14,97200.0,18.1485,18.1547,18.1423,18.1485,97200.0
2013-10-15 13:10:00,29.14,29.17,29.13,29.17,122700.0,18.1485,18.1672,18.1423,18.1672,122700.0
2013-10-15 13:15:00,29.17,29.17,29.15,29.15,76700.0,18.1672,18.1672,18.1547,18.1547,76700.0
2013-10-15 13:20:00,29.15,29.16,29.15,29.16,47000.0,18.1547,18.161,18.1547,18.161,47000.0
2013-10-15 13:25:00,29.15,29.16,29.14,29.14,133600.0,18.1547,18.161,18.1485,18.1485,133600.0
2013-10-15 13:30:00,29.15,29.15,29.12,29.13,150300.0,18.1547,18.1547,18.136,18.1423,150300.0
2013-10-15 13:35:00,29.14,29.14,29.11,29.11,73100.0,18.1485,18.1485,18.1298,18.1298,73100.0
2013-10-15 13:40:00,29.12,29.14,29.1,29.14,148200.0,18.136,18.1485,18.1236,18.1485,148200.0
2013-10-15 13:45:00,29.14,29.18,29.13,29.17,152400.0,18.1485,18.1734,18.1423,18.1672,152400.0
2013-10-15 13:50:00,29.18,29.19,29.16,29.18,159100.0,18.1734,18.1796,18.161,18.1734,159100.0
2013-10-15 13:55:00,29.19,29.2,29.18,29.2,112100.0,18.1796,18.1859,18.1734,18.1859,112100.0
2013-10-15 14:00:00,29.19,29.26,29.19,29.25,415400.0,18.1796,18.2232,18.1796,18.217,415400.0
2013-10-15 14:05:00,29.25,29.27,29.24,29.25,135100.0,18.217,18.2295,18.2108,18.217,135100.0
2013-10-15 14:10:00,29.25,29.26,29.23,29.25,198300.0,18.217,18.2232,18.2046,18.217,198300.0
2013-10-15 14:15:00,29.24,29.25,29.23,29.25,128000.0,18.2108,18.217,18.2046,18.217,128000.0
2013-10-15 14:20:00,29.25,29.25,29.17,29.17,260100.0,18.217,18.217,18.1672,18.1672,260100.0
2013-10-15 14:25:00,29.17,29.19,29.15,29.16,136800.0,18.1672,18.1796,18.1547,18.161,136800.0
2013-10-15 14:30:00,29.16,29.18,29.14,29.17,295800.0,18.161,18.1734,18.1485,18.1672,295800.0
2013-10-15 14:35:00,29.17,29.17,29.1,29.15,500100.0,18.1672,18.1672,18.1236,18.1547,500100.0
2013-10-15 14:40:00,29.15,29.17,29.14,29.15,240700.0,18.1547,18.1672,18.1485,18.1547,240700.0
2013-10-15 14:45:00,29.16,29.16,29.1,29.16,646100.0,18.161,18.161,18.1236,18.161,646100.0
2013-10-15 14:50:00,29.15,29.2,29.15,29.16,188300.0,18.1547,18.1859,18.1547,18.161,188300.0
2013-10-15 14:55:00,29.17,29.18,29.15,29.17,159300.0,18.1672,18.1734,18.1547,18.1672,159300.0
2013-10-15 15:00:00,29.18,29.2,29.16,29.18,159600.0,18.1734,18.1859,18.161,18.1734,159600.0
2013-10-15 15:05:00,29.18,29.26,29.16,29.26,319900.0,18.1734,18.2232,18.161,18.2232,319900.0
2013-10-15 15:10:00,29.26,29.28,29.24,29.24,367300.0,18.2232,18.2357,18.2108,18.2108,367300.0
2013-10-15 15:15:00,29.25,29.25,29.22,29.25,227200.0,18.217,18.217,18.1983,18.217,227200.0
2013-10-15 15:20:00,29.25,29.27,29.24,29.27,232100.0,18.217,18.2295,18.2108,18.2295,232100.0
2013-10-15 15:25:00,29.26,29.27,29.2,29.21,372000.0,18.2232,18.2295,18.1859,18.1921,372000.0
2013-10-15 15:30:00,29.22,29.23,29.19,29.22,315300.0,18.1983,18.2046,18.1796,18.1983,315300.0
2013-10-15 15:35:00,29.22,29.23,29.2,29.21,264200.0,18.1983,18.2046,18.1859,18.1921,264200.0
2013-10-15 15:40:00,29.21,29.21,29.19,29.21,557300.0,18.1921,18.1921,18.1796,18.1921,557300.0
2013-10-15 15:45:00,29.2,29.22,29.19,29.22,512500.0,18.1859,18.1983,18.1796,18.1983,512500.0
2013-10-15 15:50:00,29.22,29.23,29.19,29.22,732700.0,18.1983,18.2046,18.1796,18.1983,732700.0
2013-10-15 15:55:00,29.22,29.22,29.16,29.16,1373700.0,18.1983,18.1983,18.161,18.161,1373700.0
2013-10-16 09:30:00,29.23,29.3,29.23,29.26,737000.0,18.2046,18.2481,18.2046,18.2232,737000.0
2013-10-16 09:35:00,29.27,29.28,29.21,29.23,403900.0,18.2295,18.2357,18.1921,18.2046,403900.0
2013-10-16 09:40:00,29.23,29.24,29.19,29.2,229200.0,18.2046,18.2108,18.1796,18.1859,229200.0
2013-10-16 09:45:00,29.21,29.23,29.2,29.22,409400.0,18.1921,18.2046,18.1859,18.1983,409400.0
2013-10-16 09:50:00,29.22,29.33,29.21,29.31,397100.0,18.1983,18.2668,18.1921,18.2544,397100.0
2013-10-16 09:55:00,29.3,29.42,29.3,29.36,574800.0,18.2481,18.3229,18.2481,18.2855,574800.0
2013-10-16 10:00:00,29.36,29.39,29.28,29.31,627000.0,18.2855,18.3042,18.2357,18.2544,627000.0
2013-10-16 10:05:00,29.31,29.33,29.24,29.33,866400.0,18.2544,18.2668,18.2108,18.2668,866400.0
2013-10-16 10:10:00,29.33,29.4,29.3,29.4,514800.0,18.2668,18.3104,18.2481,18.3104,514800.0
2013-10-16 10:15:00,29.4,29.43,29.36,29.39,663200.0,18.3104,18.3291,18.2855,18.3042,663200.0
2013-10-16 10:20:00,29.38,29.47,29.38,29.47,339400.0,18.298,18.354,18.298,18.354,339400.0
2013-10-16 10:25:00,29.47,29.49,29.45,29.46,345000.0,18.354,18.3665,18.3416,18.3478,345000.0
2013-10-16 10:30:00,29.46,29.48,29.45,29.48,189300.0,18.3478,18.3603,18.3416,18.3603,189300.0
2013-10-16 10:35:00,29.48,29.49,29.46,29.47,279800.0,18.3603,18.3665,18.3478,18.354,279800.0
2013-10-16 10:40:00,29.46,29.5,29.46,29.5,248500.0,18.3478,18.3727,18.3478,18.3727,248500.0
2013-10-16 10:45:00,29.5,29.56,29.49,29.56,750000.0,18.3727,18.4101,18.3665,18.4101,750000.0
2013-10-16 10:50:00,29.55,29.6,29.54,29.6,689800.0,18.4038,18.435,18.3976,18.435,689800.0
2013-10-16 10:55:00,29.6,29.63,29.59,29.63,507500.0,18.435,18.4537,18.4288,18.4537,507500.0
2013-10-16 11:00:00,29.62,29.68,29.62,29.66,473300.0,18.4474,18.4848,18.4474,18.4724,473300.0
2013-10-16 11:05:00,29.67,29.7,29.66,29.7,280300.0,18.4786,18.4973,18.4724,18.4973,280300.0
2013-10-16 11:10:00,29.7,29.75,29.69,29.72,591200.0,18.4973,18.5284,18.491,18.5097,591200.0
2013-10-16 11:15:00,29.71,29.72,29.67,29.67,189500.0,18.5035,18.5097,18.4786,18.4786,189500.0
2013-10-16 11:20:00,29.68,29.68,29.64,29.65,247700.0,18.4848,18.4848,18.4599,18.4661,247700.0
2013-10-16 11:25:00,29.65,29.66,29.61,29.62,173900.0,18.4661,18.4724,18.4412,18.4474,173900.0
2013-10-16 11:30:00,29.62,29.64,29.61,29.64,279600.0,18.4474,18.4599,18.4412,18.4599,279600.0
2013-10-16 11:35:00,29.64,29.69,29.63,29.68,349700.0,18.4599,18.491,18.4537,18.4848,349700.0
2013-10-16 11:40:00,29.68,29.69,29.65,29.69,261000.0,18.4848,18.491,18.4661,18.491,261000.0
2013-10-16 11:45:00,29.68,29.69,29.66,29.67,174300.0,18.4848,18.491,18.4724,18.4786,174300.0
2013-10-16 11:50:00,29.67,29.67,29.65,29.67,182300.0,18.4786,18.4786,18.4661,18.4786,182300.0
2013-10-16 11:55:00,29.67,29.67,29.63,29.66,246500.0,18.4786,18.4786,18.4537,18.4724,246500.0
2013-10-16 12:00:00,29.66,29.66,29.64,29.66,169000.0,18.4724,18.4724,18.4599,18.4724,169000.0
2013-10-16 12:05:00,29.65,29.68,29.65,29.67,216500.0,18.4661,18.4848,18.4661,18.4786,216500.0
2013-10-16 12:10:00,29.68,29.69,29.61,29.63,280100.0,18.4848,18.491,18.4412,18.4537,280100.0
2013-10-16 12:15:00,29.62,29.66,29.62,29.65,198200.0,18.4474,18.4724,18.4474,18.4661,198200.0
2013-10-16 12:20:00,29.65,29.65,29.61,29.63,178600.0,18.4661,18.4661,18.4412,18.4537,178600.0
2013-10-16 12:25:00,29.64,29.65,29.59,29.59,156600.0,18.4599,18.4661,18.4288,18.4288,156600.0
2013-10-16 12:30:00,29.6,29.61,29.56,29.6,179800.0,18.435,18.4412,18.4101,18.435,179800.0
2013-10-16 12:35:00,29.6,29.63,29.59,29.62,102500.0,18.435,18.4537,18.4288,18.4474,102500.0
2013-10-16 12:40:00,29.63,29.64,29.59,29.59,116400.0,18.4537,18.4599,18.4288,18.4288,116400.0
2013-10-16 12:45:00,29.6,29.61,29.58,29.58,180300.0,18.435,18.4412,18.4225,18.4225,180300.0
2013-10-16 12:50:00,29.58,29.6,29.58,29.6,36000.0,18.4225,18.435,18.4225,18.435,36000.0
2013-10-16 12:55:00,29.59,29.6,29.56,29.57,103600.0,18.4288,18.435,18.4101,18.4163,103600.0
2013-10-16 13:00:00,29.57,29.58,29.54,29.55,144200.0,18.4163,18.4225,18.3976,18.4038,144200.0
2013-10-16 13:05:00,29.55,29.56,29.54,29.54,109600.0,18.4038,18.4101,18.3976,18.3976,109600.0
2013-10-16 13:10:00,29.54,29.55,29.54,29.54,110500.0,18.3976,18.4038,18.3976,18.3976,110500.0
2013-10-16 13:15:00,29.55,29.55,29.54,29.55,172100.0,18.4038,18.4038,18.3976,18.4038,172100.0
2013-10-16 13:20:00,29.54,29.55,29.54,29.55,42900.0,18.3976,18.4038,18.3976,18.4038,42900.0
2013-10-16 13:25:00,29.55,29.58,29.54,29.58,315300.0,18.4038,18.4225,18.3976,18.4225,315300.0
2013-10-16 13:30:00,29.58,29.6,29.57,29.6,95700.0,18.4225,18.435,18.4163,18.435,95700.0
2013-10-16 13:35:00,29.6,29.6,29.59,29.59,173000.0,18.435,18.435,18.4288,18.4288,173000.0
2013-10-16 13:40:00,29.59,29.6,29.58,29.6,211300.0,18.4288,18.435,18.4225,18.435,211300.0
2013-10-16 13:45:00,29.6,29.61,29.59,29.61,288900.0,18.435,18.4412,18.4288,18.4412,288900.0
2013-10-16 13:50:00,29.6,29.63,29.59,29.63,371600.0,18.435,18.4537,18.4288,18.4537,371600.0
2013-10-16 13:55:00,29.63,29.66,29.62,29.66,402500.0,18.4537,18.4724,18.4474,18.4724,402500.0
2013-10-16 14:00:00,29.67,29.69,29.66,29.68,201300.0,18.4786,18.491,18.4724,18.4848,201300.0
2013-10-16 14:05:00,29.69,29.72,29.69,29.72,314900.0,18.491,18.5097,18.491,18.5097,314900.0
2013-10-16 14:10:00,29.72,29.74,29.71,29.74,398200.0,18.5097,18.5222,18.5035,18.5222,398200.0
2013-10-16 14:15:00,29.74,29.75,29.71,29.72,751200.0,18.5222,18.5284,18.5035,18.5097,751200.0
2013-10-16 14:20:00,29.72,29.73,29.68,29.71,497100.0,18.5097,18.516,18.4848,18.5035,497100.0
2013-10-16 14:25:00,29.71,29.71,29.68,29.7,263400.0,18.5035,18.5035,18.4848,18.4973,263400.0
2013-10-16 14:30:00,29.7,29.74,29.69,29.74,190400.0,18.4973,18.5222,18.491,18.5222,190400.0
2013-10-16 14:35:00,29.73,29.75,29.73,29.74,143600.0,18.516,18.5284,18.516,18.5222,143600.0
2013-10-16 14:40:00,29.75,29.75,29.73,29.74,504600.0,18.5284,18.5284,18.516,18.5222,504600.0
2013-10-16 14:45:00,29.75,29.79,29.74,29.79,342600.0,18.5284,18.5533,18.5222,18.5533,342600.0
2013-10-16 14:50:00,29.79,29.81,29.75,29.75,714900.0,18.5533,18.5658,18.5284,18.5284,714900.0
2013-10-16 14:55:00,29.75,29.76,29.73,29.74,395700.0,18.5284,18.5346,18.516,18.5222,395700.0
2013-10-16 15:00:00,29.74,29.77,29.73,29.74,697700.0,18.5222,18.5409,18.516,18.5222,697700.0
2013-10-16 15:05:00,29.74,29.79,29.74,29.77,679400.0,18.5222,18.5533,18.5222,18.5409,679400.0
2013-10-16 15:10:00,29.76,29.78,29.74,29.74,354200.0,18.5346,18.5471,18.5222,18.5222,354200.0
2013-10-16 15:15:00,29.74,29.76,29.72,29.72,368700.0,18.5222,18.5346,18.5097,18.5097,368700.0
2013-10-16 15:20:00,29.73,29.77,29.72,29.77,454300.0,18.516,18.5409,18.5097,18.5409,454300.0
2013-10-16 15:25:00,29.76,29.77,29.74,29.75,482300.0,18.5346,18.5409,18.5222,18.5284,482300.0
2013-10-16 15:30:00,29.75,29.76,29.74,29.75,404700.0,18.5284,18.5346,18.5222,18.5284,404700.0
2013-10-16 15:35:00,29.75,29.77,29.73,29.74,508200.0,18.5284,18.5409,18.516,18.5222,508200.0
2013-10-16 15:40:00,29.74,29.75,29.72,29.75,292000.0,18.5222,18.5284,18.5097,18.5284,292000.0
2013-10-16 15:45:00,29.74,29.75,29.69,29.71,1038000.0,18.5222,18.5284,18.491,18.5035,1038000.0
2013-10-16 15:50:00,29.72,29.74,29.7,29.7,650900.0,18.5097,18.5222,18.4973,18.4973,650900.0
2013-10-16 15:55:00,29.71,29.79,29.7,29.78,1584500.0,18.5035,18.5533,18.4973,18.5471,1584500.0
2013-10-17 09:30:00,29.82,29.89,29.69,29.83,1010400.0,18.572,18.6156,18.491,18.5782,1010400.0
2013-10-17 09:35:00,29.85,29.86,29.77,29.79,658900.0,18.5907,18.5969,18.5409,18.5533,658900.0
2013-10-17 09:40:00,29.81,29.85,29.79,29.83,433100.0,18.5658,18.5907,18.5533,18.5782,433100.0
2013-10-17 09:45:00,29.82,29.86,29.76,29.82,517400.0,18.572,18.5969,18.5346,18.572,517400.0
2013-10-17 09:50:00,29.81,29.85,29.79,29.8,308600.0,18.5658,18.5907,18.5533,18.5595,308600.0
2013-10-17 09:55:00,29.8,29.83,29.77,29.78,296500.0,18.5595,18.5782,18.5409,18.5471,296500.0
2013-10-17 10:00:00,29.77,29.8,29.73,29.75,224800.0,18.5409,18.5595,18.516,18.5284,224800.0
2013-10-17 10:05:00,29.75,29.82,29.75,29.76,479200.0,18.5284,18.572,18.5284,18.5346,479200.0
2013-10-17 10:10:00,29.76,29.8,29.75,29.78,339500.0,18.5346,18.5595,18.5284,18.5471,339500.0
2013-10-17 10:15:00,29.78,29.82,29.78,29.79,313200.0,18.5471,18.572,18.5471,18.5533,313200.0
2013-10-17 10:20:00,29.78,29.82,29.77,29.8,676100.0,18.5471,18.572,18.5409,18.5595,676100.0
2013-10-17 10:25:00,29.8,29.83,29.79,29.81,573300.0,18.5595,18.5782,18.5533,18.5658,573300.0
2013-10-17 10:30:00,29.8,29.83,29.8,29.83,205800.0,18.5595,18.5782,18.5595,18.5782,205800.0
2013-10-17 10:35:00,29.83,29.84,29.8,29.83,306600.0,18.5782,18.5845,18.5595,18.5782,306600.0
2013-10-17 10:40:00,29.84,29.88,29.83,29.88,235400.0,18.5845,18.6094,18.5782,18.6094,235400.0
2013-10-17 10:45:00,29.88,29.89,29.84,29.84,327700.0,18.6094,18.6156,18.5845,18.5845,327700.0
2013-10-17 10:50:00,29.85,29.88,29.83,29.83,229200.0,18.5907,18.6094,18.5782,18.5782,229200.0
2013-10-17 10:55:00,29.83,29.84,29.81,29.83,391500.0,18.5782,18.5845,18.5658,18.5782,391500.0
2013-10-17 11:00:00,29.83,29.87,29.83,29.85,345400.0,18.5782,18.6031,18.5782,18.5907,345400.0
2013-10-17 11:05:00,29.86,29.86,29.83,29.84,386800.0,18.5969,18.5969,18.5782,18.5845,386800.0
2013-10-17 11:10:00,29.84,29.88,29.83,29.87,246800.0,18.5845,18.6094,18.5782,18.6031,246800.0
2013-10-17 11:15:00,29.87,29.9,29.86,29.87,269700.0,18.6031,18.6218,18.5969,18.6031,269700.0
2013-10-17 11:20:00,29.88,29.89,29.86,29.89,430000.0,18.6094,18.6156,18.5969,18.6156,430000.0
2013-10-17 11:25:00,29.89,29.91,29.88,29.91,196300.0,18.6156,18.6281,18.6094,18.6281,196300.0
2013-10-17 11:30:00,29.91,29.93,29.9,29.92,222700.0,18.6281,18.6405,18.6218,18.6343,222700.0
2013-10-17 11:35:00,29.92,29.95,29.92,29.93,198700.0,18.6343,18.653,18.6343,18.6405,198700.0
2013-10-17 11:40:00,29.93,29.94,29.9,29.93,306700.0,18.6405,18.6467,18.6218,18.6405,306700.0
2013-10-17 11:45:00,29.92,29.97,29.92,29.94,363000.0,18.6343,18.6654,18.6343,18.6467,363000.0
2013-10-17 11:50:00,29.93,29.94,29.92,29.93,193800.0,18.6405,18.6467,18.6343,18.6405,193800.0
2013-10-17 11:55:00,29.92,29.95,29.92,29.92,180900.0,18.6343,18.653,18.6343,18.6343,180900.0
2013-10-17 12:00:00,29.91,29.92,29.87,29.87,127800.0,18.6281,18.6343,18.6031,18.6031,127800.0
2013-10-17 12:05:00,29.87,29.89,29.86,29.89,159900.0,18.6031,18.6156,18.5969,18.6156,159900.0
2013-10-17 12:10:00,29.88,29.89,29.87,29.88,130600.0,18.6094,18.6156,18.6031,18.6094,130600.0
2013-10-17 12:15:00,29.87,29.93,29.87,29.92,217300.0,18.6031,18.6405,18.6031,18.6343,217300.0
2013-10-17 12:20:00,29.92,29.97,29.92,29.95,525500.0,18.6343,18.6654,18.6343,18.653,525500.0
2013-10-17 12:25:00,29.95,29.96,29.94,29.94,102300.0,18.653,18.6592,18.6467,18.6467,102300.0
2013-10-17 12:30:00,29.94,29.96,29.94,29.94,101800.0,18.6467,18.6592,18.6467,18.6467,101800.0
2013-10-17 12:35:00,29.94,29.96,29.94,29.94,111300.0,18.6467,18.6592,18.6467,18.6467,111300.0
2013-10-17 12:40:00,29.94,29.96,29.94,29.95,134800.0,18.6467,18.6592,18.6467,18.653,134800.0
2013-10-17 12:45:00,29.96,29.98,29.95,29.96,189000.0,18.6592,18.6717,18.653,18.6592,189000.0
2013-10-17 12:50:00,29.96,29.99,29.96,29.98,119300.0,18.6592,18.6779,18.6592,18.6717,119300.0
2013-10-17 12:55:00,29.97,29.99,29.97,29.98,117100.0,18.6654,18.6779,18.6654,18.6717,117100.0
2013-10-17 13:00:00,29.98,29.99,29.95,29.97,217900.0,18.6717,18.6779,18.653,18.6654,217900.0
2013-10-17 13:05:00,29.97,29.97,29.95,29.95,176200.0,18.6654,18.6654,18.653,18.653,176200.0
2013-10-17 13:10:00,29.95,29.97,29.95,29.97,78300.0,18.653,18.6654,18.653,18.6654,78300.0
2013-10-17 13:15:00,29.96,29.97,29.95,29.96,55400.0,18.6592,18.6654,18.653,18.6592,55400.0
2013-10-17 13:20:00,29.96,29.97,29.95,29.96,141100.0,18.6592,18.6654,18.653,18.6592,141100.0
2013-10-17 13:25:00,29.96,29.97,29.96,29.97,116300.0,18.6592,18.6654,18.6592,18.6654,116300.0
2013-10-17 13:30:00,29.97,29.98,29.95,29.98,220700.0,18.6654,18.6717,18.653,18.6717,220700.0
2013-10-17 13:35:00,29.98,30.0,29.97,29.99,466800.0,18.6717,18.6841,18.6654,18.6779,466800.0
2013-10-17 13:40:00,30.0,30.0,29.99,30.0,142100.0,18.6841,18.6841,18.6779,18.6841,142100.0
2013-10-17 13:45:00,29.99,30.03,29.99,30.0,799600.0,18.6779,18.7028,18.6779,18.6841,799600.0
2013-10-17 13:50:00,30.0,30.0,29.98,29.98,285500.0,18.6841,18.6841,18.6717,18.6717,285500.0
2013-10-17 13:55:00,29.98,29.99,29.95,29.95,167200.0,18.6717,18.6779,18.653,18.653,167200.0
2013-10-17 14:00:00,29.95,29.96,29.94,29.94,227200.0,18.653,18.6592,18.6467,18.6467,227200.0
2013-10-17 14:05:00,29.94,30.01,29.94,30.0,359300.0,18.6467,18.6903,18.6467,18.6841,359300.0
2013-10-17 14:10:00,30.01,30.02,29.99,29.99,255500.0,18.6903,18.6966,18.6779,18.6779,255500.0
2013-10-17 14:15:00,30.0,30.01,29.98,29.99,274400.0,18.6841,18.6903,18.6717,18.6779,274400.0
2013-10-17 14:20:00,29.99,30.02,29.98,30.01,325000.0,18.6779,18.6966,18.6717,18.6903,325000.0
2013-10-17 14:25:00,30.0,30.02,30.0,30.01,264000.0,18.6841,18.6966,18.6841,18.6903,264000.0
2013-10-17 14:30:00,30.02,30.03,30.01,30.01,205400.0,18.6966,18.7028,18.6903,18.6903,205400.0
2013-10-17 14:35:00,30.02,30.05,30.01,30.05,153100.0,18.6966,18.7153,18.6903,18.7153,153100.0
2013-10-17 14:40:00,30.05,30.07,30.03,30.07,190500.0,18.7153,18.7277,18.7028,18.7277,190500.0
2013-10-17 14:45:00,30.07,30.07,30.03,30.06,198900.0,18.7277,18.7277,18.7028,18.7215,198900.0
2013-10-17 14:50:00,30.06,30.07,30.05,30.06,89800.0,18.7215,18.7277,18.7153,18.7215,89800.0
2013-10-17 14:55:00,30.05,30.09,30.05,30.07,374500.0,18.7153,18.7402,18.7153,18.7277,374500.0
2013-10-17 15:00:00,30.08,30.09,30.07,30.08,140300.0,18.7339,18.7402,18.7277,18.7339,140300.0
2013-10-17 15:05:00,30.09,30.11,30.08,30.11,436600.0,18.7402,18.7526,18.7339,18.7526,436600.0
2013-10-17 15:10:00,30.11,30.16,30.1,30.15,455500.0,18.7526,18.7838,18.7464,18.7775,455500.0
2013-10-17 15:15:00,30.15,30.16,30.13,30.15,660300.0,18.7775,18.7838,18.7651,18.7775,660300.0
2013-10-17 15:20:00,30.16,30.19,30.15,30.19,278900.0,18.7838,18.8024,18.7775,18.8024,278900.0
2013-10-17 15:25:00,30.19,30.2,30.17,30.18,287500.0,18.8024,18.8087,18.79,18.7962,287500.0
2013-10-17 15:30:00,30.18,30.18,30.15,30.18,1134000.0,18.7962,18.7962,18.7775,18.7962,1134000.0
2013-10-17 15:35:00,30.18,30.2,30.17,30.2,492700.0,18.7962,18.8087,18.79,18.8087,492700.0
2013-10-17 15:40:00,30.2,30.22,30.19,30.22,718000.0,18.8087,18.8211,18.8024,18.8211,718000.0
2013-10-17 15:45:00,30.22,30.25,30.21,30.24,754500.0,18.8211,18.8398,18.8149,18.8336,754500.0
2013-10-17 15:50:00,30.25,30.25,30.21,30.22,1300700.0,18.8398,18.8398,18.8149,18.8211,1300700.0
2013-10-17 15:55:00,30.21,30.26,30.21,30.26,2107300.0,18.8149,18.846,18.8149,18.846,2107300.0
2013-10-18 09:30:00,30.17,30.23,30.15,30.16,3692700.0,18.79,18.8274,18.7775,18.7838,3692700.0
2013-10-18 09:35:00,30.16,30.17,30.09,30.12,487900.0,18.7838,18.79,18.7402,18.7588,487900.0
2013-10-18 09:40:00,30.13,30.14,30.08,30.14,489600.0,18.7651,18.7713,18.7339,18.7713,489600.0
2013-10-18 09:45:00,30.14,30.17,30.13,30.17,559800.0,18.7713,18.79,18.7651,18.79,559800.0
2013-10-18 09:50:00,30.17,30.18,30.14,30.15,486900.0,18.79,18.7962,18.7713,18.7775,486900.0
2013-10-18 09:55:00,30.16,30.17,30.14,30.16,495800.0,18.7838,18.79,18.7713,18.7838,495800.0
2013-10-18 10:00:00,30.17,30.18,30.15,30.15,511600.0,18.79,18.7962,18.7775,18.7775,511600.0
2013-10-18 10:05:00,30.15,30.21,30.15,30.2,1473200.0,18.7775,18.8149,18.7775,18.8087,1473200.0
2013-10-18 10:10:00,30.2,30.2,30.18,30.19,258200.0,18.8087,18.8087,18.7962,18.8024,258200.0
2013-10-18 10:15:00,30.19,30.2,30.17,30.17,312300.0,18.8024,18.8087,18.79,18.79,312300.0
2013-10-18 10:20:00,30.17,30.18,30.15,30.16,353700.0,18.79,18.7962,18.7775,18.7838,353700.0
2013-10-18 10:25:00,30.15,30.16,30.14,30.16,390300.0,18.7775,18.7838,18.7713,18.7838,390300.0
2013-10-18 10:30:00,30.16,30.16,30.14,30.16,268400.0,18.7838,18.7838,18.7713,18.7838,268400.0
2013-10-18 10:35:00,30.16,30.19,30.14,30.19,429000.0,18.7838,18.8024,18.7713,18.8024,429000.0
2013-10-18 10:40:00,30.19,30.24,30.18,30.24,601000.0,18.8024,18.8336,18.7962,18.8336,601000.0
2013-10-18 10:45:00,30.24,30.25,30.23,30.25,227100.0,18.8336,18.8398,18.8274,18.8398,227100.0
2013-10-18 10:50:00,30.25,30.28,30.24,30.27,331600.0,18.8398,18.8585,18.8336,18.8523,331600.0
2013-10-18 10:55:00,30.26,30.27,30.25,30.25,253000.0,18.846,18.8523,18.8398,18.8398,253000.0
2013-10-18 11:00:00,30.26,30.26,30.2,30.22,1609100.0,18.846,18.846,18.8087,18.8211,1609100.0
2013-10-18 11:05:00,30.21,30.23,30.17,30.18,366900.0,18.8149,18.8274,18.79,18.7962,366900.0
2013-10-18 11:10:00,30.17,30.24,30.16,30.24,471900.0,18.79,18.8336,18.7838,18.8336,471900.0
2013-10-18 11:15:00,30.24,30.25,30.22,30.25,1178900.0,18.8336,18.8398,18.8211,18.8398,1178900.0
2013-10-18 11:20:00,30.24,30.26,30.21,30.21,967300.0,18.8336,18.846,18.8149,18.8149,967300.0
2013-10-18 11:25:00,30.21,30.25,30.21,30.24,164500.0,18.8149,18.8398,18.8149,18.8336,164500.0
2013-10-18 11:30:00,30.25,30.27,30.23,30.27,201800.0,18.8398,18.8523,18.8274,18.8523,201800.0
2013-10-18 11:35:00,30.27,30.3,30.26,30.3,177900.0,18.8523,18.871,18.846,18.871,177900.0
2013-10-18 11:40:00,30.3,30.3,30.29,30.3,328500.0,18.871,18.871,18.8647,18.871,328500.0
2013-10-18 11:45:00,30.29,30.32,30.29,30.29,334100.0,18.8647,18.8834,18.8647,18.8647,334100.0
2013-10-18 11:50:00,30.3,30.33,30.29,30.31,276700.0,18.871,18.8896,18.8647,18.8772,276700.0
2013-10-18 11:55:00,30.32,30.33,30.3,30.3,228200.0,18.8834,18.8896,18.871,18.871,228200.0
2013-10-18 12:00:00,30.3,30.31,30.3,30.3,200000.0,18.871,18.8772,18.871,18.871,200000.0
2013-10-18 12:05:00,30.3,30.35,30.3,30.34,253700.0,18.871,18.9021,18.871,18.8959,253700.0
2013-10-18 12:10:00,30.35,30.36,30.33,30.35,324100.0,18.9021,18.9083,18.8896,18.9021,324100.0
2013-10-18 12:15:00,30.35,30.41,30.35,30.4,494500.0,18.9021,18.9395,18.9021,18.9332,494500.0
2013-10-18 12:20:00,30.4,30.43,30.39,30.43,299300.0,18.9332,18.9519,18.927,18.9519,299300.0
2013-10-18 12:25:00,30.42,30.44,30.41,30.42,590400.0,18.9457,18.9581,18.9395,18.9457,590400.0
2013-10-18 12:30:00,30.41,30.42,30.41,30.42,98500.0,18.9395,18.9457,18.9395,18.9457,98500.0
2013-10-18 12:35:00,30.42,30.44,30.41,30.44,341800.0,18.9457,18.9581,18.9395,18.9581,341800.0
2013-10-18 12:40:00,30.44,30.44,30.41,30.43,458900.0,18.9581,18.9581,18.9395,18.9519,458900.0
2013-10-18 12:45:00,30.44,30.44,30.42,30.43,211300.0,18.9581,18.9581,18.9457,18.9519,211300.0
2013-10-18 12:50:00,30.43,30.44,30.41,30.44,300900.0,18.9519,18.9581,18.9395,18.9581,300900.0
2013-10-18 12:55:00,30.44,30.49,30.43,30.48,395900.0,18.9581,18.9893,18.9519,18.9831,395900.0
2013-10-18 13:00:00,30.49,30.49,30.46,30.47,203000.0,18.9893,18.9893,18.9706,18.9768,203000.0
2013-10-18 13:05:00,30.47,30.5,30.46,30.5,339000.0,18.9768,18.9955,18.9706,18.9955,339000.0
2013-10-18 13:10:00,30.5,30.55,30.49,30.53,701200.0,18.9955,19.0267,18.9893,19.0142,701200.0
2013-10-18 13:15:00,30.53,30.56,30.52,30.55,443800.0,19.0142,19.0329,19.008,19.0267,443800.0
2013-10-18 13:20:00,30.55,30.58,30.55,30.56,755300.0,19.0267,19.0453,19.0267,19.0329,755300.0
2013-10-18 13:25:00,30.55,30.57,30.55,30.55,496300.0,19.0267,19.0391,19.0267,19.0267,496300.0
2013-10-18 13:30:00,30.55,30.57,30.53,30.56,481300.0,19.0267,19.0391,19.0142,19.0329,481300.0
2013-10-18 13:35:00,30.56,30.61,30.55,30.6,373000.0,19.0329,19.064,19.0267,19.0578,373000.0
2013-10-18 13:40:00,30.6,30.62,30.56,30.61,423500.0,19.0578,19.0702,19.0329,19.064,423500.0
2013-10-18 13:45:00,30.61,30.64,30.58,30.61,430400.0,19.064,19.0827,19.0453,19.064,430400.0
2013-10-18 13:50:00,30.6,30.63,30.59,30.63,281000.0,19.0578,19.0765,19.0516,19.0765,281000.0
2013-10-18 13:55:00,30.63,30.69,30.62,30.69,607900.0,19.0765,19.1138,19.0702,19.1138,607900.0
2013-10-18 14:00:00,30.69,30.74,30.67,30.71,1477500.0,19.1138,19.145,19.1014,19.1263,1477500.0
2013-10-18 14:05:00,30.7,30.71,30.64,30.69,505500.0,19.1201,19.1263,19.0827,19.1138,505500.0
2013-10-18 14:10:00,30.68,30.69,30.58,30.6,502700.0,19.1076,19.1138,19.0453,19.0578,502700.0
2013-10-18 14:15:00,30.6,30.6,30.51,30.52,345700.0,19.0578,19.0578,19.0017,19.008,345700.0
2013-10-18 14:20:00,30.51,30.54,30.47,30.47,361600.0,19.0017,19.0204,18.9768,18.9768,361600.0
2013-10-18 14:25:00,30.47,30.51,30.44,30.49,481400.0,18.9768,19.0017,18.9581,18.9893,481400.0
2013-10-18 14:30:00,30.49,30.53,30.47,30.53,477000.0,18.9893,19.0142,18.9768,19.0142,477000.0
2013-10-18 14:35:00,30.53,30.58,30.51,30.57,471100.0,19.0142,19.0453,19.0017,19.0391,471100.0
2013-10-18 14:40:00,30.56,30.59,30.55,30.58,458400.0,19.0329,19.0516,19.0267,19.0453,458400.0
2013-10-18 14:45:00,30.59,30.59,30.56,30.56,172300.0,19.0516,19.0516,19.0329,19.0329,172300.0
2013-10-18 14:50:00,30.56,30.57,30.5,30.5,343900.0,19.0329,19.0391,18.9955,18.9955,343900.0
2013-10-18 14:55:00,30.5,30.5,30.45,30.45,236300.0,18.9955,18.9955,18.9644,18.9644,236300.0
2013-10-18 15:00:00,30.45,30.48,30.44,30.44,221500.0,18.9644,18.9831,18.9581,18.9581,221500.0
2013-10-18 15:05:00,30.45,30.48,30.44,30.48,301200.0,18.9644,18.9831,18.9581,18.9831,301200.0
2013-10-18 15:10:00,30.48,30.5,30.46,30.49,269300.0,18.9831,18.9955,18.9706,18.9893,269300.0
2013-10-18 15:15:00,30.49,30.51,30.48,30.51,205700.0,18.9893,19.0017,18.9831,19.0017,205700.0
2013-10-18 15:20:00,30.51,30.52,30.44,30.44,316800.0,19.0017,19.008,18.9581,18.9581,316800.0
2013-10-18 15:25:00,30.45,30.46,30.44,30.45,248400.0,18.9644,18.9706,18.9581,18.9644,248400.0
2013-10-18 15:30:00,30.46,30.47,30.43,30.43,242600.0,18.9706,18.9768,18.9519,18.9519,242600.0
2013-10-18 15:35:00,30.43,30.46,30.41,30.42,570400.0,18.9519,18.9706,18.9395,18.9457,570400.0
2013-10-18 15:40:00,30.42,30.42,30.38,30.41,766700.0,18.9457,18.9457,18.9208,18.9395,766700.0
2013-10-18 15:45:00,30.4,30.41,30.37,30.37,858800.0,18.9332,18.9395,18.9145,18.9145,858800.0
2013-10-18 15:50:00,30.38,30.41,30.37,30.41,671400.0,18.9208,18.9395,18.9145,18.9395,671400.0
2013-10-18 15:55:00,30.41,30.51,30.4,30.49,2630100.0,18.9395,19.0017,18.9332,18.9893,2630100.0
2013-10-21 09:30:00,30.47,30.5,30.35,30.44,1845800.0,18.9768,18.9955,18.9021,18.9581,1845800.0
2013-10-21 09:35:00,30.44,30.5,30.43,30.49,595800.0,18.9581,18.9955,18.9519,18.9893,595800.0
2013-10-21 09:40:00,30.49,30.54,30.46,30.52,520000.0,18.9893,19.0204,18.9706,19.008,520000.0
2013-10-21 09:45:00,30.53,30.53,30.47,30.49,223100.0,19.0142,19.0142,18.9768,18.9893,223100.0
2013-10-21 09:50:00,30.5,30.56,30.5,30.55,573400.0,18.9955,19.0329,18.9955,19.0267,573400.0
2013-10-21 09:55:00,30.55,30.6,30.53,30.59,630700.0,19.0267,19.0578,19.0142,19.0516,630700.0
2013-10-21 10:00:00,30.58,30.64,30.56,30.64,402500.0,19.0453,19.0827,19.0329,19.0827,402500.0
2013-10-21 10:05:00,30.64,30.64,30.55,30.56,375500.0,19.0827,19.0827,19.0267,19.0329,375500.0
2013-10-21 10:10:00,30.55,30.56,30.5,30.5,416900.0,19.0267,19.0329,18.9955,18.9955,416900.0
2013-10-21 10:15:00,30.5,30.51,30.45,30.46,581200.0,18.9955,19.0017,18.9644,18.9706,581200.0
2013-10-21 10:20:00,30.47,30.48,30.42,30.47,280700.0,18.9768,18.9831,18.9457,18.9768,280700.0
2013-10-21 10:25:00,30.47,30.52,30.46,30.51,347200.0,18.9768,19.008,18.9706,19.0017,347200.0
2013-10-21 10:30:00,30.5,30.51,30.49,30.49,201300.0,18.9955,19.0017,18.9893,18.9893,201300.0
2013-10-21 10:35:00,30.49,30.52,30.48,30.5,241200.0,18.9893,19.008,18.9831,18.9955,241200.0
2013-10-21 10:40:00,30.5,30.53,30.48,30.48,298000.0,18.9955,19.0142,18.9831,18.9831,298000.0
2013-10-21 10:45:00,30.49,30.51,30.48,30.49,372600.0,18.9893,19.0017,18.9831,18.9893,372600.0
2013-10-21 10:50:00,30.49,30.5,30.45,30.45,351000.0,18.9893,18.9955,18.9644,18.9644,351000.0
2013-10-21 10:55:00,30.46,30.47,30.45,30.46,124700.0,18.9706,18.9768,18.9644,18.9706,124700.0
2013-10-21 11:00:00,30.46,30.49,30.46,30.49,220400.0,18.9706,18.9893,18.9706,18.9893,220400.0
2013-10-21 11:05:00,30.49,30.5,30.46,30.49,247500.0,18.9893,18.9955,18.9706,18.9893,247500.0
2013-10-21 11:10:00,30.49,30.53,30.48,30.51,214800.0,18.9893,19.0142,18.9831,19.0017,214800.0
2013-10-21 11:15:00,30.51,30.52,30.47,30.48,208100.0,19.0017,19.008,18.9768,18.9831,208100.0
2013-10-21 11:20:00,30.48,30.49,30.46,30.47,192600.0,18.9831,18.9893,18.9706,18.9768,192600.0
2013-10-21 11:25:00,30.47,30.49,30.41,30.45,645400.0,18.9768,18.9893,18.9395,18.9644,645400.0
2013-10-21 11:30:00,30.45,30.46,30.42,30.44,165500.0,18.9644,18.9706,18.9457,18.9581,165500.0
2013-10-21 11:35:00,30.44,30.47,30.42,30.46,337800.0,18.9581,18.9768,18.9457,18.9706,337800.0
2013-10-21 11:40:00,30.46,30.5,30.45,30.45,185500.0,18.9706,18.9955,18.9644,18.9644,185500.0
2013-10-21 11:45:00,30.45,30.46,30.43,30.43,258600.0,18.9644,18.9706,18.9519,18.9519,258600.0
2013-10-21 11:50:00,30.44,30.46,30.42,30.42,327600.0,18.9581,18.9706,18.9457,18.9457,327600.0
2013-10-21 11:55:00,30.43,30.45,30.42,30.43,141900.0,18.9519,18.9644,18.9457,18.9519,141900.0
2013-10-21 12:00:00,30.43,30.43,30.39,30.4,230300.0,18.9519,18.9519,18.927,18.9332,230300.0
2013-10-21 12:05:00,30.4,30.41,30.36,30.36,218400.0,18.9332,18.9395,18.9083,18.9083,218400.0
2013-10-21 12:10:00,30.36,30.41,30.36,30.4,149700.0,18.9083,18.9395,18.9083,18.9332,149700.0
2013-10-21 12:15:00,30.4,30.42,30.4,30.42,79900.0,18.9332,18.9457,18.9332,18.9457,79900.0
2013-10-21 12:20:00,30.42,30.44,30.41,30.43,159200.0,18.9457,18.9581,18.9395,18.9519,159200.0
2013-10-21 12:25:00,30.43,30.44,30.42,30.44,90100.0,18.9519,18.9581,18.9457,18.9581,90100.0
2013-10-21 12:30:00,30.44,30.46,30.43,30.44,173200.0,18.9581,18.9706,18.9519,18.9581,173200.0
2013-10-21 12:35:00,30.44,30.46,30.44,30.46,116600.0,18.9581,18.9706,18.9581,18.9706,116600.0
2013-10-21 12:40:00,30.46,30.47,30.45,30.46,104800.0,18.9706,18.9768,18.9644,18.9706,104800.0
2013-10-21 12:45:00,30.45,30.47,30.45,30.46,88600.0,18.9644,18.9768,18.9644,18.9706,88600.0
2013-10-21 12:50:00,30.46,30.48,30.46,30.46,85300.0,18.9706,18.9831,18.9706,18.9706,85300.0
2013-10-21 12:55:00,30.46,30.48,30.46,30.48,113800.0,18.9706,18.9831,18.9706,18.9831,113800.0
2013-10-21 13:00:00,30.48,30.48,30.47,30.47,84200.0,18.9831,18.9831,18.9768,18.9768,84200.0
2013-10-21 13:05:00,30.48,30.48,30.45,30.45,137600.0,18.9831,18.9831,18.9644,18.9644,137600.0
2013-10-21 13:10:00,30.46,30.49,30.45,30.47,149800.0,18.9706,18.9893,18.9644,18.9768,149800.0
2013-10-21 13:15:00,30.48,30.48,30.45,30.46,103600.0,18.9831,18.9831,18.9644,18.9706,103600.0
2013-10-21 13:20:00,30.46,30.47,30.45,30.46,170900.0,18.9706,18.9768,18.9644,18.9706,170900.0
2013-10-21 13:25:00,30.45,30.46,30.44,30.46,208700.0,18.9644,18.9706,18.9581,18.9706,208700.0
2013-10-21 13:30:00,30.46,30.47,30.45,30.46,141600.0,18.9706,18.9768,18.9644,18.9706,141600.0
2013-10-21 13:35:00,30.46,30.48,30.44,30.45,148300.0,18.9706,18.9831,18.9581,18.9644,148300.0
2013-10-21 13:40:00,30.45,30.46,30.44,30.46,170000.0,18.9644,18.9706,18.9581,18.9706,170000.0
2013-10-21 13:45:00,30.46,30.46,30.45,30.45,56300.0,18.9706,18.9706,18.9644,18.9644,56300.0
2013-10-21 13:50:00,30.46,30.48,30.45,30.48,330400.0,18.9706,18.9831,18.9644,18.9831,330400.0
2013-10-21 13:55:00,30.47,30.5,30.47,30.49,284900.0,18.9768,18.9955,18.9768,18.9893,284900.0
2013-10-21 14:00:00,30.49,30.5,30.46,30.46,182100.0,18.9893,18.9955,18.9706,18.9706,182100.0
2013-10-21 14:05:00,30.47,30.47,30.45,30.46,123600.0,18.9768,18.9768,18.9644,18.9706,123600.0
2013-10-21 14:10:00,30.45,30.48,30.45,30.48,184700.0,18.9644,18.9831,18.9644,18.9831,184700.0
2013-10-21 14:15:00,30.48,30.48,30.45,30.46,155200.0,18.9831,18.9831,18.9644,18.9706,155200.0
2013-10-21 14:20:00,30.46,30.46,30.4,30.42,385600.0,18.9706,18.9706,18.9332,18.9457,385600.0
2013-10-21 14:25:00,30.42,30.43,30.4,30.43,184900.0,18.9457,18.9519,18.9332,18.9519,184900.0
2013-10-21 14:30:00,30.43,30.44,30.42,30.44,165500.0,18.9519,18.9581,18.9457,18.9581,165500.0
2013-10-21 14:35:00,30.44,30.44,30.42,30.43,90900.0,18.9581,18.9581,18.9457,18.9519,90900.0
2013-10-21 14:40:00,30.43,30.43,30.42,30.43,171400.0,18.9519,18.9519,18.9457,18.9519,171400.0
2013-10-21 14:45:00,30.43,30.43,30.42,30.42,119200.0,18.9519,18.9519,18.9457,18.9457,119200.0
2013-10-21 14:50:00,30.42,30.43,30.4,30.4,252200.0,18.9457,18.9519,18.9332,18.9332,252200.0
2013-10-21 14:55:00,30.4,30.42,30.38,30.41,362000.0,18.9332,18.9457,18.9208,18.9395,362000.0
2013-10-21 15:00:00,30.41,30.42,30.4,30.42,212300.0,18.9395,18.9457,18.9332,18.9457,212300.0
2013-10-21 15:05:00,30.42,30.44,30.41,30.44,180500.0,18.9457,18.9581,18.9395,18.9581,180500.0
2013-10-21 15:10:00,30.43,30.44,30.41,30.42,159600.0,18.9519,18.9581,18.9395,18.9457,159600.0
2013-10-21 15:15:00,30.42,30.46,30.41,30.44,349600.0,18.9457,18.9706,18.9395,18.9581,349600.0
2013-10-21 15:20:00,30.44,30.46,30.43,30.45,255500.0,18.9581,18.9706,18.9519,18.9644,255500.0
2013-10-21 15:25:00,30.45,30.47,30.44,30.44,256700.0,18.9644,18.9768,18.9581,18.9581,256700.0
2013-10-21 15:30:00,30.44,30.45,30.43,30.43,209600.0,18.9581,18.9644,18.9519,18.9519,209600.0
2013-10-21 15:35:00,30.43,30.44,30.39,30.4,493900.0,18.9519,18.9581,18.927,18.9332,493900.0
2013-10-21 15:40:00,30.4,30.41,30.39,30.4,267700.0,18.9332,18.9395,18.927,18.9332,267700.0
2013-10-21 15:45:00,30.39,30.41,30.37,30.37,649600.0,18.927,18.9395,18.9145,18.9145,649600.0
2013-10-21 15:50:00,30.38,30.39,30.36,30.38,849200.0,18.9208,18.927,18.9083,18.9208,849200.0
2013-10-21 15:55:00,30.38,30.41,30.37,30.39,883400.0,18.9208,18.9395,18.9145,18.927,883400.0
2013-10-22 09:30:00,30.38,30.4,30.33,30.37,797300.0,18.9208,18.9332,18.8896,18.9145,797300.0
2013-10-22 09:35:00,30.37,30.44,30.34,30.35,537400.0,18.9145,18.9581,18.8959,18.9021,537400.0
2013-10-22 09:40:00,30.35,30.46,30.34,30.44,345300.0,18.9021,18.9706,18.8959,18.9581,345300.0
2013-10-22 09:45:00,30.43,30.46,30.4,30.41,297600.0,18.9519,18.9706,18.9332,18.9395,297600.0
2013-10-22 09:50:00,30.42,30.54,30.41,30.53,586000.0,18.9457,19.0204,18.9395,19.0142,586000.0
2013-10-22 09:55:00,30.54,30.58,30.52,30.52,279900.0,19.0204,19.0453,19.008,19.008,279900.0
2013-10-22 10:00:00,30.52,30.64,30.52,30.64,331700.0,19.008,19.0827,19.008,19.0827,331700.0
2013-10-22 10:05:00,30.64,30.68,30.59,30.65,400400.0,19.0827,19.1076,19.0516,19.0889,400400.0
2013-10-22 10:10:00,30.64,30.7,30.63,30.7,334900.0,19.0827,19.1201,19.0765,19.1201,334900.0
2013-10-22 10:15:00,30.7,30.71,30.64,30.69,462800.0,19.1201,19.1263,19.0827,19.1138,462800.0
2013-10-22 10:20:00,30.69,30.77,30.68,30.77,294600.0,19.1138,19.1637,19.1076,19.1637,294600.0
2013-10-22 10:25:00,30.77,30.8,30.72,30.72,658300.0,19.1637,19.1824,19.1325,19.1325,658300.0
2013-10-22 10:30:00,30.72,30.8,30.72,30.78,269700.0,19.1325,19.1824,19.1325,19.1699,269700.0
2013-10-22 10:35:00,30.77,30.83,30.76,30.78,475000.0,19.1637,19.201,19.1574,19.1699,475000.0
2013-10-22 10:40:00,30.78,30.81,30.76,30.78,920500.0,19.1699,19.1886,19.1574,19.1699,920500.0
2013-10-22 10:45:00,30.79,30.8,30.77,30.77,504400.0,19.1761,19.1824,19.1637,19.1637,504400.0
2013-10-22 10:50:00,30.77,30.78,30.74,30.77,458900.0,19.1637,19.1699,19.145,19.1637,458900.0
2013-10-22 10:55:00,30.78,30.81,30.74,30.81,391000.0,19.1699,19.1886,19.145,19.1886,391000.0
2013-10-22 11:00:00,30.81,30.84,30.8,30.83,200900.0,19.1886,19.2073,19.1824,19.201,200900.0
2013-10-22 11:05:00,30.83,30.85,30.79,30.8,274600.0,19.201,19.2135,19.1761,19.1824,274600.0
2013-10-22 11:10:00,30.8,30.82,30.79,30.79,148900.0,19.1824,19.1948,19.1761,19.1761,148900.0
2013-10-22 11:15:00,30.79,30.81,30.77,30.79,311900.0,19.1761,19.1886,19.1637,19.1761,311900.0
2013-10-22 11:20:00,30.78,30.79,30.75,30.76,212100.0,19.1699,19.1761,19.1512,19.1574,212100.0
2013-10-22 11:25:00,30.76,30.77,30.73,30.75,273000.0,19.1574,19.1637,19.1388,19.1512,273000.0
2013-10-22 11:30:00,30.74,30.77,30.72,30.75,222800.0,19.145,19.1637,19.1325,19.1512,222800.0
2013-10-22 11:35:00,30.75,30.78,30.74,30.76,296200.0,19.1512,19.1699,19.145,19.1574,296200.0
2013-10-22 11:40:00,30.76,30.76,30.72,30.72,113300.0,19.1574,19.1574,19.1325,19.1325,113300.0
2013-10-22 11:45:00,30.73,30.75,30.72,30.75,231100.0,19.1388,19.1512,19.1325,19.1512,231100.0
2013-10-22 11:50:00,30.75,30.78,30.74,30.76,300200.0,19.1512,19.1699,19.145,19.1574,300200.0
2013-10-22 11:55:00,30.76,30.81,30.76,30.81,208200.0,19.1574,19.1886,19.1574,19.1886,208200.0
2013-10-22 12:00:00,30.81,30.82,30.78,30.8,271300.0,19.1886,19.1948,19.1699,19.1824,271300.0
2013-10-22 12:05:00,30.81,30.81,30.78,30.8,127100.0,19.1886,19.1886,19.1699,19.1824,127100.0
2013-10-22 12:10:00,30.8,30.8,30.78,30.79,175400.0,19.1824,19.1824,19.1699,19.1761,175400.0
2013-10-22 12:15:00,30.8,30.81,30.79,30.81,220800.0,19.1824,19.1886,19.1761,19.1886,220800.0
2013-10-22 12:20:00,30.8,30.86,30.8,30.86,312300.0,19.1824,19.2197,19.1824,19.2197,312300.0
2013-10-22 12:25:00,30.86,30.88,30.85,30.88,336400.0,19.2197,19.2322,19.2135,19.2322,336400.0
2013-10-22 12:30:00,30.88,30.9,30.86,30.89,246300.0,19.2322,19.2446,19.2197,19.2384,246300.0
2013-10-22 12:35:00,30.9,30.9,30.87,30.88,115700.0,19.2446,19.2446,19.2259,19.2322,115700.0
2013-10-22 12:40:00,30.88,30.9,30.86,30.88,190800.0,19.2322,19.2446,19.2197,19.2322,190800.0
2013-10-22 12:45:00,30.88,30.9,30.88,30.89,122500.0,19.2322,19.2446,19.2322,19.2384,122500.0
2013-10-22 12:50:00,30.9,30.9,30.86,30.88,214400.0,19.2446,19.2446,19.2197,19.2322,214400.0
2013-10-22 12:55:00,30.88,30.89,30.87,30.89,138700.0,19.2322,19.2384,19.2259,19.2384,138700.0
2013-10-22 13:00:00,30.89,30.9,30.88,30.89,115600.0,19.2384,19.2446,19.2322,19.2384,115600.0
2013-10-22 13:05:00,30.9,30.94,30.89,30.91,289000.0,19.2446,19.2695,19.2384,19.2509,289000.0
2013-10-22 13:10:00,30.91,30.92,30.88,30.89,496800.0,19.2509,19.2571,19.2322,19.2384,496800.0
2013-10-22 13:15:00,30.89,30.9,30.88,30.88,166400.0,19.2384,19.2446,19.2322,19.2322,166400.0
2013-10-22 13:20:00,30.89,30.89,30.83,30.84,456600.0,19.2384,19.2384,19.201,19.2073,456600.0
2013-10-22 13:25:00,30.84,30.85,30.83,30.84,207800.0,19.2073,19.2135,19.201,19.2073,207800.0
2013-10-22 13:30:00,30.84,30.84,30.81,30.83,163000.0,19.2073,19.2073,19.1886,19.201,163000.0
2013-10-22 13:35:00,30.83,30.84,30.79,30.8,638700.0,19.201,19.2073,19.1761,19.1824,638700.0
2013-10-22 13:40:00,30.8,30.81,30.79,30.8,221800.0,19.1824,19.1886,19.1761,19.1824,221800.0
2013-10-22 13:45:00,30.8,30.81,30.78,30.79,130300.0,19.1824,19.1886,19.1699,19.1761,130300.0
2013-10-22 13:50:00,30.78,30.79,30.77,30.79,178500.0,19.1699,19.1761,19.1637,19.1761,178500.0
2013-10-22 13:55:00,30.79,30.79,30.69,30.71,558200.0,19.1761,19.1761,19.1138,19.1263,558200.0
2013-10-22 14:00:00,30.71,30.72,30.7,30.72,430400.0,19.1263,19.1325,19.1201,19.1325,430400.0
2013-10-22 14:05:00,30.72,30.74,30.71,30.72,647700.0,19.1325,19.145,19.1263,19.1325,647700.0
2013-10-22 14:10:00,30.72,30.74,30.64,30.65,925600.0,19.1325,19.145,19.0827,19.0889,925600.0
2013-10-22 14:15:00,30.65,30.66,30.64,30.66,430800.0,19.0889,19.0952,19.0827,19.0952,430800.0
2013-10-22 14:20:00,30.65,30.66,30.63,30.65,369300.0,19.0889,19.0952,19.0765,19.0889,369300.0
2013-10-22 14:25:00,30.65,30.66,30.62,30.63,382300.0,19.0889,19.0952,19.0702,19.0765,382300.0
2013-10-22 14:30:00,30.64,30.64,30.58,30.63,512600.0,19.0827,19.0827,19.0453,19.0765,512600.0
2013-10-22 14:35:00,30.63,30.64,30.62,30.63,238800.0,19.0765,19.0827,19.0702,19.0765,238800.0
2013-10-22 14:40:00,30.63,30.66,30.63,30.64,611400.0,19.0765,19.0952,19.0765,19.0827,611400.0
2013-10-22 14:45:00,30.64,30.72,30.64,30.7,453100.0,19.0827,19.1325,19.0827,19.1201,453100.0
2013-10-22 14:50:00,30.7,30.73,30.69,30.7,346900.0,19.1201,19.1388,19.1138,19.1201,346900.0
2013-10-22 14:55:00,30.7,30.71,30.65,30.65,311300.0,19.1201,19.1263,19.0889,19.0889,311300.0
2013-10-22 15:00:00,30.66,30.68,30.64,30.66,572400.0,19.0952,19.1076,19.0827,19.0952,572400.0
2013-10-22 15:05:00,30.66,30.67,30.65,30.65,261000.0,19.0952,19.1014,19.0889,19.0889,261000.0
2013-10-22 15:10:00,30.65,30.7,30.65,30.67,644500.0,19.0889,19.1201,19.0889,19.1014,644500.0
2013-10-22 15:15:00,30.67,30.72,30.67,30.71,398900.0,19.1014,19.1325,19.1014,19.1263,398900.0
2013-10-22 15:20:00,30.71,30.72,30.7,30.7,350000.0,19.1263,19.1325,19.1201,19.1201,350000.0
2013-10-22 15:25:00,30.71,30.76,30.7,30.75,337900.0,19.1263,19.1574,19.1201,19.1512,337900.0
2013-10-22 15:30:00,30.75,30.75,30.69,30.71,657300.0,19.1512,19.1512,19.1138,19.1263,657300.0
2013-10-22 15:35:00,30.71,30.72,30.69,30.71,425600.0,19.1263,19.1325,19.1138,19.1263,425600.0
2013-10-22 15:40:00,30.71,30.72,30.69,30.69,556400.0,19.1263,19.1325,19.1138,19.1138,556400.0
2013-10-22 15:45:00,30.69,30.7,30.66,30.67,932700.0,19.1138,19.1201,19.0952,19.1014,932700.0
2013-10-22 15:50:00,30.67,30.7,30.66,30.69,746900.0,19.1014,19.1201,19.0952,19.1138,746900.0
2013-10-22 15:55:00,30.69,30.7,30.66,30.67,1232500.0,19.1138,19.1201,19.0952,19.1014,1232500.0
2013-10-23 09:30:00,30.65,30.78,30.63,30.71,777600.0,19.0889,19.1699,19.0765,19.1263,777600.0
2013-10-23 09:35:00,30.71,30.74,30.67,30.7,327500.0,19.1263,19.145,19.1014,19.1201,327500.0
2013-10-23 09:40:00,30.69,30.79,30.69,30.72,372400.0,19.1138,19.1761,19.1138,19.1325,372400.0
2013-10-23 09:45:00,30.72,30.8,30.71,30.78,501500.0,19.1325,19.1824,19.1263,19.1699,501500.0
2013-10-23 09:50:00,30.78,30.83,30.71,30.72,339400.0,19.1699,19.201,19.1263,19.1325,339400.0
2013-10-23 09:55:00,30.72,30.73,30.66,30.71,614400.0,19.1325,19.1388,19.0952,19.1263,614400.0
2013-10-23 10:00:00,30.71,30.71,30.61,30.63,592900.0,19.1263,19.1263,19.064,19.0765,592900.0
2013-10-23 10:05:00,30.63,30.68,30.58,30.66,429200.0,19.0765,19.1076,19.0453,19.0952,429200.0
2013-10-23 10:10:00,30.66,30.7,30.64,30.7,258000.0,19.0952,19.1201,19.0827,19.1201,258000.0
2013-10-23 10:15:00,30.7,30.74,30.66,30.73,363000.0,19.1201,19.145,19.0952,19.1388,363000.0
2013-10-23 10:20:00,30.73,30.75,30.66,30.69,228800.0,19.1388,19.1512,19.0952,19.1138,228800.0
2013-10-23 10:25:00,30.68,30.69,30.61,30.64,264700.0,19.1076,19.1138,19.064,19.0827,264700.0
2013-10-23 10:30:00,30.64,30.67,30.61,30.67,238500.0,19.0827,19.1014,19.064,19.1014,238500.0
2013-10-23 10:35:00,30.66,30.73,30.66,30.73,227900.0,19.0952,19.1388,19.0952,19.1388,227900.0
2013-10-23 10:40:00,30.73,30.76,30.72,30.75,205300.0,19.1388,19.1574,19.1325,19.1512,205300.0
2013-10-23 10:45:00,30.75,30.78,30.73,30.77,275200.0,19.1512,19.1699,19.1388,19.1637,275200.0
2013-10-23 10:50:00,30.77,30.78,30.7,30.72,446600.0,19.1637,19.1699,19.1201,19.1325,446600.0
2013-10-23 10:55:00,30.72,30.74,30.71,30.73,171900.0,19.1325,19.145,19.1263,19.1388,171900.0
2013-10-23 11:00:00,30.73,30.74,30.7,30.71,245100.0,19.1388,19.145,19.1201,19.1263,245100.0
2013-10-23 11:05:00,30.71,30.75,30.71,30.75,128300.0,19.1263,19.1512,19.1263,19.1512,128300.0
2013-10-23 11:10:00,30.75,30.76,30.72,30.72,336900.0,19.1512,19.1574,19.1325,19.1325,336900.0
2013-10-23 11:15:00,30.73,30.74,30.69,30.71,358000.0,19.1388,19.145,19.1138,19.1263,358000.0
2013-10-23 11:20:00,30.7,30.77,30.7,30.74,378700.0,19.1201,19.1637,19.1201,19.145,378700.0
2013-10-23 11:25:00,30.74,30.79,30.74,30.75,623200.0,19.145,19.1761,19.145,19.1512,623200.0
2013-10-23 11:30:00,30.74,30.78,30.73,30.74,204800.0,19.145,19.1699,19.1388,19.145,204800.0
2013-10-23 11:35:00,30.74,30.77,30.73,30.76,186700.0,19.145,19.1637,19.1388,19.1574,186700.0
2013-10-23 11:40:00,30.77,30.78,30.74,30.75,293800.0,19.1637,19.1699,19.145,19.1512,293800.0
2013-10-23 11:45:00,30.76,30.78,30.75,30.77,261700.0,19.1574,19.1699,19.1512,19.1637,261700.0
2013-10-23 11:50:00,30.77,30.78,30.72,30.74,198500.0,19.1637,19.1699,19.1325,19.145,198500.0
2013-10-23 11:55:00,30.73,30.76,30.73,30.75,168500.0,19.1388,19.1574,19.1388,19.1512,168500.0
2013-10-23 12:00:00,30.76,30.8,30.75,30.77,177000.0,19.1574,19.1824,19.1512,19.1637,177000.0
2013-10-23 12:05:00,30.77,30.77,30.71,30.71,220500.0,19.1637,19.1637,19.1263,19.1263,220500.0
2013-10-23 12:10:00,30.71,30.74,30.69,30.72,232800.0,19.1263,19.145,19.1138,19.1325,232800.0
2013-10-23 12:15:00,30.72,30.74,30.71,30.71,121700.0,19.1325,19.145,19.1263,19.1263,121700.0
2013-10-23 12:20:00,30.71,30.72,30.68,30.68,84800.0,19.1263,19.1325,19.1076,19.1076,84800.0
2013-10-23 12:25:00,30.68,30.72,30.68,30.71,200600.0,19.1076,19.1325,19.1076,19.1263,200600.0
2013-10-23 12:30:00,30.72,30.73,30.7,30.71,122100.0,19.1325,19.1388,19.1201,19.1263,122100.0
2013-10-23 12:35:00,30.71,30.73,30.7,30.73,134500.0,19.1263,19.1388,19.1201,19.1388,134500.0
2013-10-23 12:40:00,30.73,30.77,30.73,30.76,501000.0,19.1388,19.1637,19.1388,19.1574,501000.0
2013-10-23 12:45:00,30.76,30.79,30.75,30.78,301100.0,19.1574,19.1761,19.1512,19.1699,301100.0
2013-10-23 12:50:00,30.79,30.8,30.78,30.78,111900.0,19.1761,19.1824,19.1699,19.1699,111900.0
2013-10-23 12:55:00,30.79,30.86,30.79,30.86,199900.0,19.1761,19.2197,19.1761,19.2197,199900.0
2013-10-23 13:00:00,30.85,30.86,30.82,30.82,105600.0,19.2135,19.2197,19.1948,19.1948,105600.0
2013-10-23 13:05:00,30.82,30.85,30.82,30.83,118100.0,19.1948,19.2135,19.1948,19.201,118100.0
2013-10-23 13:10:00,30.83,30.83,30.8,30.83,313400.0,19.201,19.201,19.1824,19.201,313400.0
2013-10-23 13:15:00,30.83,30.84,30.82,30.83,133900.0,19.201,19.2073,19.1948,19.201,133900.0
2013-10-23 13:20:00,30.83,30.84,30.82,30.82,80600.0,19.201,19.2073,19.1948,19.1948,80600.0
2013-10-23 13:25:00,30.82,30.83,30.79,30.79,189800.0,19.1948,19.201,19.1761,19.1761,189800.0
2013-10-23 13:30:00,30.79,30.8,30.74,30.74,272100.0,19.1761,19.1824,19.145,19.145,272100.0
2013-10-23 13:35:00,30.75,30.75,30.73,30.73,105000.0,19.1512,19.1512,19.1388,19.1388,105000.0
2013-10-23 13:40:00,30.74,30.74,30.69,30.7,340400.0,19.145,19.145,19.1138,19.1201,340400.0
2013-10-23 13:45:00,30.71,30.71,30.68,30.7,401600.0,19.1263,19.1263,19.1076,19.1201,401600.0
2013-10-23 13:50:00,30.7,30.71,30.69,30.71,112800.0,19.1201,19.1263,19.1138,19.1263,112800.0
2013-10-23 13:55:00,30.71,30.74,30.7,30.71,206700.0,19.1263,19.145,19.1201,19.1263,206700.0
2013-10-23 14:00:00,30.71,30.72,30.69,30.71,201200.0,19.1263,19.1325,19.1138,19.1263,201200.0
2013-10-23 14:05:00,30.71,30.71,30.69,30.7,248900.0,19.1263,19.1263,19.1138,19.1201,248900.0
2013-10-23 14:10:00,30.7,30.72,30.69,30.71,157900.0,19.1201,19.1325,19.1138,19.1263,157900.0
2013-10-23 14:15:00,30.71,30.72,30.69,30.7,202200.0,19.1263,19.1325,19.1138,19.1201,202200.0
2013-10-23 14:20:00,30.7,30.7,30.67,30.68,281800.0,19.1201,19.1201,19.1014,19.1076,281800.0
2013-10-23 14:25:00,30.68,30.71,30.67,30.69,242500.0,19.1076,19.1263,19.1014,19.1138,242500.0
2013-10-23 14:30:00,30.7,30.72,30.69,30.71,205100.0,19.1201,19.1325,19.1138,19.1263,205100.0
2013-10-23 14:35:00,30.71,30.73,30.69,30.72,157000.0,19.1263,19.1388,19.1138,19.1325,157000.0
2013-10-23 14:40:00,30.73,30.77,30.72,30.75,329000.0,19.1388,19.1637,19.1325,19.1512,329000.0
2013-10-23 14:45:00,30.75,30.76,30.72,30.74,189000.0,19.1512,19.1574,19.1325,19.145,189000.0
2013-10-23 14:50:00,30.74,30.74,30.72,30.72,146800.0,19.145,19.145,19.1325,19.1325,146800.0
2013-10-23 14:55:00,30.72,30.74,30.71,30.74,232600.0,19.1325,19.145,19.1263,19.145,232600.0
2013-10-23 15:00:00,30.74,30.74,30.72,30.73,214100.0,19.145,19.145,19.1325,19.1388,214100.0
2013-10-23 15:05:00,30.73,30.75,30.72,30.73,236900.0,19.1388,19.1512,19.1325,19.1388,236900.0
2013-10-23 15:10:00,30.73,30.74,30.7,30.71,199800.0,19.1388,19.145,19.1201,19.1263,199800.0
2013-10-23 15:15:00,30.71,30.72,30.69,30.7,256200.0,19.1263,19.1325,19.1138,19.1201,256200.0
2013-10-23 15:20:00,30.69,30.69,30.65,30.69,337200.0,19.1138,19.1138,19.0889,19.1138,337200.0
2013-10-23 15:25:00,30.68,30.69,30.66,30.68,268500.0,19.1076,19.1138,19.0952,19.1076,268500.0
2013-10-23 15:30:00,30.68,30.71,30.66,30.69,353500.0,19.1076,19.1263,19.0952,19.1138,353500.0
2013-10-23 15:35:00,30.69,30.71,30.68,30.69,294500.0,19.1138,19.1263,19.1076,19.1138,294500.0
2013-10-23 15:40:00,30.69,30.71,30.64,30.69,379700.0,19.1138,19.1263,19.0827,19.1138,379700.0
2013-10-23 15:45:00,30.7,30.7,30.66,30.68,607400.0,19.1201,19.1201,19.0952,19.1076,607400.0
2013-10-23 15:50:00,30.67,30.68,30.61,30.61,652500.0,19.1014,19.1076,19.064,19.064,652500.0
2013-10-23 15:55:00,30.61,30.65,30.59,30.59,2003200.0,19.064,19.0889,19.0516,19.0516,2003200.0
2013-10-24 09:30:00,30.68,30.81,30.68,30.74,797600.0,19.1076,19.1886,19.1076,19.145,797600.0
2013-10-24 09:35:00,30.75,30.75,30.67,30.73,318500.0,19.1512,19.1512,19.1014,19.1388,318500.0
2013-10-24 09:40:00,30.72,30.83,30.69,30.79,386300.0,19.1325,19.201,19.1138,19.1761,386300.0
2013-10-24 09:45:00,30.79,30.84,30.74,30.8,485700.0,19.1761,19.2073,19.145,19.1824,485700.0
2013-10-24 09:50:00,30.81,30.84,30.77,30.78,293200.0,19.1886,19.2073,19.1637,19.1699,293200.0
2013-10-24 09:55:00,30.78,30.8,30.74,30.74,263700.0,19.1699,19.1824,19.145,19.145,263700.0
2013-10-24 10:00:00,30.75,30.77,30.71,30.71,426200.0,19.1512,19.1637,19.1263,19.1263,426200.0
2013-10-24 10:05:00,30.71,30.75,30.7,30.75,544600.0,19.1263,19.1512,19.1201,19.1512,544600.0
2013-10-24 10:10:00,30.75,30.79,30.72,30.79,272100.0,19.1512,19.1761,19.1325,19.1761,272100.0
2013-10-24 10:15:00,30.79,30.8,30.75,30.8,285800.0,19.1761,19.1824,19.1512,19.1824,285800.0
2013-10-24 10:20:00,30.8,30.84,30.79,30.84,276900.0,19.1824,19.2073,19.1761,19.2073,276900.0
2013-10-24 10:25:00,30.84,30.84,30.79,30.82,315800.0,19.2073,19.2073,19.1761,19.1948,315800.0
2013-10-24 10:30:00,30.83,30.88,30.8,30.87,383400.0,19.201,19.2322,19.1824,19.2259,383400.0
2013-10-24 10:35:00,30.87,30.91,30.85,30.89,369700.0,19.2259,19.2509,19.2135,19.2384,369700.0
2013-10-24 10:40:00,30.89,30.9,30.87,30.88,217400.0,19.2384,19.2446,19.2259,19.2322,217400.0
2013-10-24 10:45:00,30.87,30.88,30.83,30.83,257800.0,19.2259,19.2322,19.201,19.201,257800.0
2013-10-24 10:50:00,30.83,30.84,30.79,30.8,210700.0,19.201,19.2073,19.1761,19.1824,210700.0
2013-10-24 10:55:00,30.8,30.81,30.77,30.8,150200.0,19.1824,19.1886,19.1637,19.1824,150200.0
2013-10-24 11:00:00,30.8,30.81,30.77,30.77,156700.0,19.1824,19.1886,19.1637,19.1637,156700.0
2013-10-24 11:05:00,30.78,30.79,30.76,30.78,162200.0,19.1699,19.1761,19.1574,19.1699,162200.0
2013-10-24 11:10:00,30.78,30.78,30.73,30.73,140800.0,19.1699,19.1699,19.1388,19.1388,140800.0
2013-10-24 11:15:00,30.73,30.75,30.69,30.69,246300.0,19.1388,19.1512,19.1138,19.1138,246300.0
2013-10-24 11:20:00,30.7,30.76,30.69,30.75,230600.0,19.1201,19.1574,19.1138,19.1512,230600.0
2013-10-24 11:25:00,30.76,30.77,30.71,30.71,197500.0,19.1574,19.1637,19.1263,19.1263,197500.0
2013-10-24 11:30:00,30.71,30.74,30.71,30.73,171700.0,19.1263,19.145,19.1263,19.1388,171700.0
2013-10-24 11:35:00,30.73,30.74,30.71,30.73,169800.0,19.1388,19.145,19.1263,19.1388,169800.0
2013-10-24 11:40:00,30.73,30.74,30.7,30.7,172600.0,19.1388,19.145,19.1201,19.1201,172600.0
2013-10-24 11:45:00,30.7,30.71,30.67,30.7,178300.0,19.1201,19.1263,19.1014,19.1201,178300.0
2013-10-24 11:50:00,30.7,30.73,30.69,30.73,774000.0,19.1201,19.1388,19.1138,19.1388,774000.0
2013-10-24 11:55:00,30.73,30.74,30.71,30.74,441900.0,19.1388,19.145,19.1263,19.145,441900.0
2013-10-24 12:00:00,30.74,30.75,30.69,30.69,378700.0,19.145,19.1512,19.1138,19.1138,378700.0
2013-10-24 12:05:00,30.7,30.7,30.69,30.69,78900.0,19.1201,19.1201,19.1138,19.1138,78900.0
2013-10-24 12:10:00,30.7,30.7,30.67,30.67,231300.0,19.1201,19.1201,19.1014,19.1014,231300.0
2013-10-24 12:15:00,30.67,30.69,30.65,30.65,164500.0,19.1014,19.1138,19.0889,19.0889,164500.0
2013-10-24 12:20:00,30.66,30.67,30.64,30.64,163600.0,19.0952,19.1014,19.0827,19.0827,163600.0
2013-10-24 12:25:00,30.64,30.65,30.63,30.64,362900.0,19.0827,19.0889,19.0765,19.0827,362900.0
2013-10-24 12:30:00,30.64,30.66,30.63,30.64,328700.0,19.0827,19.0952,19.0765,19.0827,328700.0
2013-10-24 12:35:00,30.64,30.65,30.62,30.62,219800.0,19.0827,19.0889,19.0702,19.0702,219800.0
2013-10-24 12:40:00,30.63,30.63,30.61,30.62,231300.0,19.0765,19.0765,19.064,19.0702,231300.0
2013-10-24 12:45:00,30.62,30.63,30.61,30.62,93600.0,19.0702,19.0765,19.064,19.0702,93600.0
2013-10-24 12:50:00,30.63,30.63,30.62,30.62,82600.0,19.0765,19.0765,19.0702,19.0702,82600.0
2013-10-24 12:55:00,30.63,30.63,30.61,30.62,343000.0,19.0765,19.0765,19.064,19.0702,343000.0
2013-10-24 13:00:00,30.62,30.64,30.61,30.64,545300.0,19.0702,19.0827,19.064,19.0827,545300.0
2013-10-24 13:05:00,30.64,30.67,30.62,30.63,822400.0,19.0827,19.1014,19.0702,19.0765,822400.0
2013-10-24 13:10:00,30.64,30.64,30.62,30.63,78900.0,19.0827,19.0827,19.0702,19.0765,78900.0
2013-10-24 13:15:00,30.62,30.64,30.6,30.62,274500.0,19.0702,19.0827,19.0578,19.0702,274500.0
2013-10-24 13:20:00,30.62,30.63,30.61,30.61,137000.0,19.0702,19.0765,19.064,19.064,137000.0
2013-10-24 13:25:00,30.61,30.63,30.61,30.63,134100.0,19.064,19.0765,19.064,19.0765,134100.0
2013-10-24 13:30:00,30.63,30.64,30.6,30.61,291400.0,19.0765,19.0827,19.0578,19.064,291400.0
2013-10-24 13:35:00,30.62,30.62,30.59,30.59,186800.0,19.0702,19.0702,19.0516,19.0516,186800.0
2013-10-24 13:40:00,30.59,30.61,30.58,30.6,297900.0,19.0516,19.064,19.0453,19.0578,297900.0
2013-10-24 13:45:00,30.6,30.61,30.58,30.61,284900.0,19.0578,19.064,19.0453,19.064,284900.0
2013-10-24 13:50:00,30.61,30.63,30.6,30.62,352800.0,19.064,19.0765,19.0578,19.0702,352800.0
2013-10-24 13:55:00,30.63,30.65,30.62,30.65,142200.0,19.0765,19.0889,19.0702,19.0889,142200.0
2013-10-24 14:00:00,30.64,30.65,30.61,30.62,181300.0,19.0827,19.0889,19.064,19.0702,181300.0
2013-10-24 14:05:00,30.62,30.64,30.61,30.62,245800.0,19.0702,19.0827,19.064,19.0702,245800.0
2013-10-24 14:10:00,30.62,30.62,30.58,30.58,277700.0,19.0702,19.0702,19.0453,19.0453,277700.0
2013-10-24 14:15:00,30.58,30.6,30.58,30.59,235600.0,19.0453,19.0578,19.0453,19.0516,235600.0
2013-10-24 14:20:00,30.59,30.6,30.59,30.6,112500.0,19.0516,19.0578,19.0516,19.0578,112500.0
2013-10-24 14:25:00,30.6,30.6,30.57,30.58,230700.0,19.0578,19.0578,19.0391,19.0453,230700.0
2013-10-24 14:30:00,30.57,30.58,30.56,30.56,293900.0,19.0391,19.0453,19.0329,19.0329,293900.0
2013-10-24 14:35:00,30.57,30.57,30.56,30.56,263000.0,19.0391,19.0391,19.0329,19.0329,263000.0
2013-10-24 14:40:00,30.57,30.6,30.56,30.59,255100.0,19.0391,19.0578,19.0329,19.0516,255100.0
2013-10-24 14:45:00,30.59,30.61,30.58,30.6,223900.0,19.0516,19.064,19.0453,19.0578,223900.0
2013-10-24 14:50:00,30.61,30.63,30.59,30.63,265800.0,19.064,19.0765,19.0516,19.0765,265800.0
2013-10-24 14:55:00,30.63,30.65,30.62,30.64,146000.0,19.0765,19.0889,19.0702,19.0827,146000.0
2013-10-24 15:00:00,30.65,30.65,30.63,30.65,318000.0,19.0889,19.0889,19.0765,19.0889,318000.0
2013-10-24 15:05:00,30.64,30.66,30.63,30.63,265600.0,19.0827,19.0952,19.0765,19.0765,265600.0
2013-10-24 15:10:00,30.63,30.64,30.63,30.63,129800.0,19.0765,19.0827,19.0765,19.0765,129800.0
2013-10-24 15:15:00,30.63,30.64,30.59,30.61,266900.0,19.0765,19.0827,19.0516,19.064,266900.0
2013-10-24 15:20:00,30.61,30.62,30.57,30.57,479600.0,19.064,19.0702,19.0391,19.0391,479600.0
2013-10-24 15:25:00,30.58,30.61,30.57,30.59,277400.0,19.0453,19.064,19.0391,19.0516,277400.0
2013-10-24 15:30:00,30.59,30.6,30.56,30.58,229900.0,19.0516,19.0578,19.0329,19.0453,229900.0
2013-10-24 15:35:00,30.58,30.6,30.57,30.58,516700.0,19.0453,19.0578,19.0391,19.0453,516700.0
2013-10-24 15:40:00,30.57,30.6,30.57,30.6,516600.0,19.0391,19.0578,19.0391,19.0578,516600.0
2013-10-24 15:45:00,30.6,30.62,30.59,30.62,1020800.0,19.0578,19.0702,19.0516,19.0702,1020800.0
2013-10-24 15:50:00,30.62,30.63,30.6,30.61,512300.0,19.0702,19.0765,19.0578,19.064,512300.0
2013-10-24 15:55:00,30.62,30.64,30.59,30.59,826300.0,19.0702,19.0827,19.0516,19.0516,826300.0
2013-10-25 09:30:00,30.48,30.55,30.44,30.5,1177400.0,18.9831,19.0267,18.9581,18.9955,1177400.0
2013-10-25 09:35:00,30.5,30.55,30.49,30.52,463600.0,18.9955,19.0267,18.9893,19.008,463600.0
2013-10-25 09:40:00,30.52,30.54,30.47,30.49,282300.0,19.008,19.0204,18.9768,18.9893,282300.0
2013-10-25 09:45:00,30.5,30.51,30.43,30.47,554500.0,18.9955,19.0017,18.9519,18.9768,554500.0
2013-10-25 09:50:00,30.47,30.51,30.46,30.47,344800.0,18.9768,19.0017,18.9706,18.9768,344800.0
2013-10-25 09:55:00,30.47,30.49,30.43,30.45,243600.0,18.9768,18.9893,18.9519,18.9644,243600.0
2013-10-25 10:00:00,30.46,30.5,30.45,30.5,181700.0,18.9706,18.9955,18.9644,18.9955,181700.0
2013-10-25 10:05:00,30.49,30.51,30.47,30.47,408500.0,18.9893,19.0017,18.9768,18.9768,408500.0
2013-10-25 10:10:00,30.48,30.51,30.45,30.46,259900.0,18.9831,19.0017,18.9644,18.9706,259900.0
2013-10-25 10:15:00,30.45,30.47,30.42,30.45,300300.0,18.9644,18.9768,18.9457,18.9644,300300.0
2013-10-25 10:20:00,30.46,30.47,30.44,30.47,150300.0,18.9706,18.9768,18.9581,18.9768,150300.0
2013-10-25 10:25:00,30.47,30.48,30.45,30.46,303300.0,18.9768,18.9831,18.9644,18.9706,303300.0
2013-10-25 10:30:00,30.46,30.49,30.44,30.47,333800.0,18.9706,18.9893,18.9581,18.9768,333800.0
2013-10-25 10:35:00,30.47,30.49,30.45,30.46,229300.0,18.9768,18.9893,18.9644,18.9706,229300.0
2013-10-25 10:40:00,30.46,30.48,30.45,30.45,207600.0,18.9706,18.9831,18.9644,18.9644,207600.0
2013-10-25 10:45:00,30.45,30.47,30.43,30.45,440800.0,18.9644,18.9768,18.9519,18.9644,440800.0
2013-10-25 10:50:00,30.45,30.48,30.44,30.47,503000.0,18.9644,18.9831,18.9581,18.9768,503000.0
2013-10-25 10:55:00,30.47,30.5,30.47,30.49,322300.0,18.9768,18.9955,18.9768,18.9893,322300.0
2013-10-25 11:00:00,30.48,30.49,30.46,30.49,250500.0,18.9831,18.9893,18.9706,18.9893,250500.0
2013-10-25 11:05:00,30.49,30.5,30.46,30.46,575800.0,18.9893,18.9955,18.9706,18.9706,575800.0
2013-10-25 11:10:00,30.46,30.53,30.46,30.52,327200.0,18.9706,19.0142,18.9706,19.008,327200.0
2013-10-25 11:15:00,30.52,30.52,30.49,30.51,270800.0,19.008,19.008,18.9893,19.0017,270800.0
2013-10-25 11:20:00,30.51,30.52,30.49,30.52,351200.0,19.0017,19.008,18.9893,19.008,351200.0
2013-10-25 11:25:00,30.52,30.55,30.51,30.54,739600.0,19.008,19.0267,19.0017,19.0204,739600.0
2013-10-25 11:30:00,30.54,30.61,30.54,30.6,303600.0,19.0204,19.064,19.0204,19.0578,303600.0
2013-10-25 11:35:00,30.59,30.6,30.59,30.6,101900.0,19.0516,19.0578,19.0516,19.0578,101900.0
2013-10-25 11:40:00,30.6,30.62,30.59,30.6,276100.0,19.0578,19.0702,19.0516,19.0578,276100.0
2013-10-25 11:45:00,30.6,30.61,30.57,30.57,169900.0,19.0578,19.064,19.0391,19.0391,169900.0
2013-10-25 11:50:00,30.57,30.59,30.56,30.58,321800.0,19.0391,19.0516,19.0329,19.0453,321800.0
2013-10-25 11:55:00,30.57,30.59,30.55,30.57,260000.0,19.0391,19.0516,19.0267,19.0391,260000.0
2013-10-25 12:00:00,30.57,30.58,30.55,30.55,66400.0,19.0391,19.0453,19.0267,19.0267,66400.0
2013-10-25 12:05:00,30.55,30.59,30.55,30.59,121300.0,19.0267,19.0516,19.0267,19.0516,121300.0
2013-10-25 12:10:00,30.59,30.59,30.55,30.58,96200.0,19.0516,19.0516,19.0267,19.0453,96200.0
2013-10-25 12:15:00,30.58,30.58,30.56,30.58,142400.0,19.0453,19.0453,19.0329,19.0453,142400.0
2013-10-25 12:20:00,30.58,30.61,30.58,30.61,91800.0,19.0453,19.064,19.0453,19.064,91800.0
2013-10-25 12:25:00,30.61,30.62,30.57,30.58,251100.0,19.064,19.0702,19.0391,19.0453,251100.0
2013-10-25 12:30:00,30.58,30.61,30.58,30.61,64900.0,19.0453,19.064,19.0453,19.064,64900.0
2013-10-25 12:35:00,30.61,30.64,30.6,30.64,141400.0,19.064,19.0827,19.0578,19.0827,141400.0
2013-10-25 12:40:00,30.64,30.66,30.63,30.66,163400.0,19.0827,19.0952,19.0765,19.0952,163400.0
2013-10-25 12:45:00,30.65,30.65,30.64,30.65,98500.0,19.0889,19.0889,19.0827,19.0889,98500.0
2013-10-25 12:50:00,30.64,30.67,30.64,30.66,317900.0,19.0827,19.1014,19.0827,19.0952,317900.0
2013-10-25 12:55:00,30.66,30.69,30.66,30.66,153600.0,19.0952,19.1138,19.0952,19.0952,153600.0
2013-10-25 13:00:00,30.66,30.67,30.65,30.65,83000.0,19.0952,19.1014,19.0889,19.0889,83000.0
2013-10-25 13:05:00,30.66,30.66,30.65,30.66,143000.0,19.0952,19.0952,19.0889,19.0952,143000.0
2013-10-25 13:10:00,30.65,30.66,30.63,30.64,93500.0,19.0889,19.0952,19.0765,19.0827,93500.0
2013-10-25 13:15:00,30.65,30.66,30.64,30.66,107500.0,19.0889,19.0952,19.0827,19.0952,107500.0
2013-10-25 13:20:00,30.65,30.66,30.63,30.64,141800.0,19.0889,19.0952,19.0765,19.0827,141800.0
2013-10-25 13:25:00,30.64,30.64,30.61,30.61,142500.0,19.0827,19.0827,19.064,19.064,142500.0
2013-10-25 13:30:00,30.61,30.62,30.59,30.61,116500.0,19.064,19.0702,19.0516,19.064,116500.0
2013-10-25 13:35:00,30.61,30.61,30.58,30.6,114300.0,19.064,19.064,19.0453,19.0578,114300.0
2013-10-25 13:40:00,30.59,30.6,30.57,30.59,119300.0,19.0516,19.0578,19.0391,19.0516,119300.0
2013-10-25 13:45:00,30.59,30.6,30.58,30.58,75300.0,19.0516,19.0578,19.0453,19.0453,75300.0
2013-10-25 13:50:00,30.58,30.59,30.58,30.59,44800.0,19.0453,19.0516,19.0453,19.0516,44800.0
2013-10-25 13:55:00,30.59,30.6,30.58,30.59,117000.0,19.0516,19.0578,19.0453,19.0516,117000.0
2013-10-25 14:00:00,30.6,30.6,30.59,30.59,42600.0,19.0578,19.0578,19.0516,19.0516,42600.0
2013-10-25 14:05:00,30.59,30.62,30.59,30.6,148200.0,19.0516,19.0702,19.0516,19.0578,148200.0
2013-10-25 14:10:00,30.61,30.62,30.59,30.61,112500.0,19.064,19.0702,19.0516,19.064,112500.0
2013-10-25 14:15:00,30.61,30.62,30.6,30.62,137500.0,19.064,19.0702,19.0578,19.0702,137500.0
2013-10-25 14:20:00,30.61,30.62,30.6,30.6,131400.0,19.064,19.0702,19.0578,19.0578,131400.0
2013-10-25 14:25:00,30.6,30.62,30.6,30.6,112500.0,19.0578,19.0702,19.0578,19.0578,112500.0
2013-10-25 14:30:00,30.6,30.61,30.6,30.61,61200.0,19.0578,19.064,19.0578,19.064,61200.0
2013-10-25 14:35:00,30.61,30.63,30.59,30.59,295000.0,19.064,19.0765,19.0516,19.0516,295000.0
2013-10-25 14:40:00,30.59,30.62,30.59,30.61,116800.0,19.0516,19.0702,19.0516,19.064,116800.0
2013-10-25 14:45:00,30.61,30.61,30.58,30.6,268800.0,19.064,19.064,19.0453,19.0578,268800.0
2013-10-25 14:50:00,30.6,30.62,30.59,30.62,230700.0,19.0578,19.0702,19.0516,19.0702,230700.0
2013-10-25 14:55:00,30.61,30.63,30.61,30.62,98200.0,19.064,19.0765,19.064,19.0702,98200.0
2013-10-25 15:00:00,30.63,30.63,30.59,30.62,227700.0,19.0765,19.0765,19.0516,19.0702,227700.0
2013-10-25 15:05:00,30.61,30.62,30.59,30.59,150700.0,19.064,19.0702,19.0516,19.0516,150700.0
2013-10-25 15:10:00,30.6,30.61,30.59,30.6,135300.0,19.0578,19.064,19.0516,19.0578,135300.0
2013-10-25 15:15:00,30.6,30.61,30.59,30.6,110900.0,19.0578,19.064,19.0516,19.0578,110900.0
2013-10-25 15:20:00,30.6,30.61,30.56,30.59,393100.0,19.0578,19.064,19.0329,19.0516,393100.0
2013-10-25 15:25:00,30.59,30.59,30.57,30.57,511300.0,19.0516,19.0516,19.0391,19.0391,511300.0
2013-10-25 15:30:00,30.58,30.58,30.54,30.55,897700.0,19.0453,19.0453,19.0204,19.0267,897700.0
2013-10-25 15:35:00,30.55,30.57,30.54,30.55,449600.0,19.0267,19.0391,19.0204,19.0267,449600.0
2013-10-25 15:40:00,30.55,30.59,30.52,30.58,927300.0,19.0267,19.0516,19.008,19.0453,927300.0
2013-10-25 15:45:00,30.59,30.6,30.56,30.56,567300.0,19.0516,19.0578,19.0329,19.0329,567300.0
2013-10-25 15:50:00,30.57,30.61,30.56,30.58,711500.0,19.0391,19.064,19.0329,19.0453,711500.0
2013-10-25 15:55:00,30.57,30.63,30.57,30.6,1091800.0,19.0391,19.0765,19.0391,19.0578,1091800.0
2013-10-28 09:30:00,30.45,30.53,30.45,30.49,795900.0,18.9644,19.0142,18.9644,18.9893,795900.0
2013-10-28 09:35:00,30.49,30.57,30.47,30.56,526300.0,18.9893,19.0391,18.9768,19.0329,526300.0
2013-10-28 09:40:00,30.56,30.61,30.53,30.59,316500.0,19.0329,19.064,19.0142,19.0516,316500.0
2013-10-28 09:45:00,30.6,30.62,30.59,30.59,308000.0,19.0578,19.0702,19.0516,19.0516,308000.0
2013-10-28 09:50:00,30.59,30.63,30.55,30.55,578900.0,19.0516,19.0765,19.0267,19.0267,578900.0
2013-10-28 09:55:00,30.56,30.61,30.54,30.6,364200.0,19.0329,19.064,19.0204,19.0578,364200.0
2013-10-28 10:00:00,30.6,30.63,30.59,30.62,369600.0,19.0578,19.0765,19.0516,19.0702,369600.0
2013-10-28 10:05:00,30.63,30.63,30.6,30.6,124100.0,19.0765,19.0765,19.0578,19.0578,124100.0
2013-10-28 10:10:00,30.6,30.65,30.6,30.62,292900.0,19.0578,19.0889,19.0578,19.0702,292900.0
2013-10-28 10:15:00,30.63,30.65,30.62,30.64,474900.0,19.0765,19.0889,19.0702,19.0827,474900.0
2013-10-28 10:20:00,30.65,30.66,30.64,30.64,225200.0,19.0889,19.0952,19.0827,19.0827,225200.0
2013-10-28 10:25:00,30.65,30.66,30.64,30.66,191900.0,19.0889,19.0952,19.0827,19.0952,191900.0
2013-10-28 10:30:00,30.66,30.66,30.64,30.66,202100.0,19.0952,19.0952,19.0827,19.0952,202100.0
2013-10-28 10:35:00,30.65,30.67,30.65,30.67,101300.0,19.0889,19.1014,19.0889,19.1014,101300.0
2013-10-28 10:40:00,30.67,30.68,30.66,30.68,537400.0,19.1014,19.1076,19.0952,19.1076,537400.0
2013-10-28 10:45:00,30.68,30.7,30.68,30.7,151600.0,19.1076,19.1201,19.1076,19.1201,151600.0
2013-10-28 10:50:00,30.69,30.73,30.67,30.7,316000.0,19.1138,19.1388,19.1014,19.1201,316000.0
2013-10-28 10:55:00,30.69,30.7,30.67,30.69,427000.0,19.1138,19.1201,19.1014,19.1138,427000.0
2013-10-28 11:00:00,30.68,30.7,30.66,30.68,304000.0,19.1076,19.1201,19.0952,19.1076,304000.0
2013-10-28 11:05:00,30.67,30.7,30.67,30.7,132600.0,19.1014,19.1201,19.1014,19.1201,132600.0
2013-10-28 11:10:00,30.7,30.7,30.69,30.69,88100.0,19.1201,19.1201,19.1138,19.1138,88100.0
2013-10-28 11:15:00,30.7,30.7,30.66,30.67,533100.0,19.1201,19.1201,19.0952,19.1014,533100.0
2013-10-28 11:20:00,30.68,30.7,30.67,30.69,359900.0,19.1076,19.1201,19.1014,19.1138,359900.0
2013-10-28 11:25:00,30.69,30.7,30.68,30.7,199400.0,19.1138,19.1201,19.1076,19.1201,199400.0
2013-10-28 11:30:00,30.7,30.7,30.67,30.69,353700.0,19.1201,19.1201,19.1014,19.1138,353700.0
2013-10-28 11:35:00,30.69,30.7,30.69,30.7,52200.0,19.1138,19.1201,19.1138,19.1201,52200.0
2013-10-28 11:40:00,30.7,30.7,30.68,30.68,282500.0,19.1201,19.1201,19.1076,19.1076,282500.0
2013-10-28 11:45:00,30.69,30.7,30.68,30.69,145200.0,19.1138,19.1201,19.1076,19.1138,145200.0
2013-10-28 11:50:00,30.7,30.7,30.69,30.7,104800.0,19.1201,19.1201,19.1138,19.1201,104800.0
2013-10-28 11:55:00,30.69,30.7,30.69,30.7,289200.0,19.1138,19.1201,19.1138,19.1201,289200.0
2013-10-28 12:00:00,30.7,30.71,30.68,30.7,499600.0,19.1201,19.1263,19.1076,19.1201,499600.0
2013-10-28 12:05:00,30.7,30.7,30.69,30.7,61000.0,19.1201,19.1201,19.1138,19.1201,61000.0
2013-10-28 12:10:00,30.7,30.75,30.69,30.75,305500.0,19.1201,19.1512,19.1138,19.1512,305500.0
2013-10-28 12:15:00,30.75,30.75,30.74,30.74,59100.0,19.1512,19.1512,19.145,19.145,59100.0
2013-10-28 12:20:00,30.74,30.75,30.73,30.74,144600.0,19.145,19.1512,19.1388,19.145,144600.0
2013-10-28 12:25:00,30.73,30.74,30.7,30.71,272100.0,19.1388,19.145,19.1201,19.1263,272100.0
2013-10-28 12:30:00,30.71,30.71,30.69,30.7,321300.0,19.1263,19.1263,19.1138,19.1201,321300.0
2013-10-28 12:35:00,30.71,30.75,30.7,30.74,107700.0,19.1263,19.1512,19.1201,19.145,107700.0
2013-10-28 12:40:00,30.75,30.75,30.72,30.73,129300.0,19.1512,19.1512,19.1325,19.1388,129300.0
2013-10-28 12:45:00,30.73,30.74,30.73,30.73,79000.0,19.1388,19.145,19.1388,19.1388,79000.0
2013-10-28 12:50:00,30.73,30.74,30.73,30.73,126400.0,19.1388,19.145,19.1388,19.1388,126400.0
2013-10-28 12:55:00,30.73,30.74,30.73,30.73,154400.0,19.1388,19.145,19.1388,19.1388,154400.0
2013-10-28 13:00:00,30.73,30.75,30.73,30.75,126400.0,19.1388,19.1512,19.1388,19.1512,126400.0
2013-10-28 13:05:00,30.75,30.76,30.74,30.75,263500.0,19.1512,19.1574,19.145,19.1512,263500.0
2013-10-28 13:10:00,30.75,30.77,30.75,30.76,209300.0,19.1512,19.1637,19.1512,19.1574,209300.0
2013-10-28 13:15:00,30.76,30.79,30.75,30.78,326900.0,19.1574,19.1761,19.1512,19.1699,326900.0
2013-10-28 13:20:00,30.79,30.81,30.77,30.8,338300.0,19.1761,19.1886,19.1637,19.1824,338300.0
2013-10-28 13:25:00,30.8,30.81,30.77,30.78,138000.0,19.1824,19.1886,19.1637,19.1699,138000.0
2013-10-28 13:30:00,30.78,30.8,30.77,30.79,138100.0,19.1699,19.1824,19.1637,19.1761,138100.0
2013-10-28 13:35:00,30.8,30.8,30.79,30.8,51500.0,19.1824,19.1824,19.1761,19.1824,51500.0
2013-10-28 13:40:00,30.8,30.8,30.79,30.8,43700.0,19.1824,19.1824,19.1761,19.1824,43700.0
2013-10-28 13:45:00,30.8,30.8,30.79,30.79,78900.0,19.1824,19.1824,19.1761,19.1761,78900.0
2013-10-28 13:50:00,30.8,30.8,30.76,30.77,263000.0,19.1824,19.1824,19.1574,19.1637,263000.0
2013-10-28 13:55:00,30.76,30.77,30.7,30.7,237400.0,19.1574,19.1637,19.1201,19.1201,237400.0
2013-10-28 14:00:00,30.7,30.77,30.7,30.76,525300.0,19.1201,19.1637,19.1201,19.1574,525300.0
2013-10-28 14:05:00,30.76,30.8,30.76,30.8,116500.0,19.1574,19.1824,19.1574,19.1824,116500.0
2013-10-28 14:10:00,30.79,30.8,30.76,30.78,238400.0,19.1761,19.1824,19.1574,19.1699,238400.0
2013-10-28 14:15:00,30.79,30.8,30.78,30.79,122900.0,19.1761,19.1824,19.1699,19.1761,122900.0
2013-10-28 14:20:00,30.8,30.8,30.77,30.79,237600.0,19.1824,19.1824,19.1637,19.1761,237600.0
2013-10-28 14:25:00,30.79,30.79,30.76,30.77,308600.0,19.1761,19.1761,19.1574,19.1637,308600.0
2013-10-28 14:30:00,30.77,30.77,30.76,30.77,41600.0,19.1637,19.1637,19.1574,19.1637,41600.0
2013-10-28 14:35:00,30.77,30.77,30.76,30.77,92600.0,19.1637,19.1637,19.1574,19.1637,92600.0
2013-10-28 14:40:00,30.77,30.77,30.76,30.77,121100.0,19.1637,19.1637,19.1574,19.1637,121100.0
2013-10-28 14:45:00,30.76,30.78,30.76,30.78,289200.0,19.1574,19.1699,19.1574,19.1699,289200.0
2013-10-28 14:50:00,30.78,30.79,30.75,30.77,592100.0,19.1699,19.1761,19.1512,19.1637,592100.0
2013-10-28 14:55:00,30.77,30.78,30.76,30.78,132800.0,19.1637,19.1699,19.1574,19.1699,132800.0
2013-10-28 15:00:00,30.77,30.78,30.77,30.77,77800.0,19.1637,19.1699,19.1637,19.1637,77800.0
2013-10-28 15:05:00,30.77,30.78,30.77,30.78,114600.0,19.1637,19.1699,19.1637,19.1699,114600.0
2013-10-28 15:10:00,30.77,30.78,30.74,30.75,332500.0,19.1637,19.1699,19.145,19.1512,332500.0
2013-10-28 15:15:00,30.75,30.75,30.74,30.75,117000.0,19.1512,19.1512,19.145,19.1512,117000.0
2013-10-28 15:20:00,30.74,30.75,30.73,30.75,969800.0,19.145,19.1512,19.1388,19.1512,969800.0
2013-10-28 15:25:00,30.74,30.76,30.74,30.75,244900.0,19.145,19.1574,19.145,19.1512,244900.0
2013-10-28 15:30:00,30.75,30.78,30.74,30.78,621400.0,19.1512,19.1699,19.145,19.1699,621400.0
2013-10-28 15:35:00,30.77,30.78,30.76,30.77,306400.0,19.1637,19.1699,19.1574,19.1637,306400.0
2013-10-28 15:40:00,30.77,30.77,30.73,30.74,782300.0,19.1637,19.1637,19.1388,19.145,782300.0
2013-10-28 15:45:00,30.74,30.75,30.7,30.73,598000.0,19.145,19.1512,19.1201,19.1388,598000.0
2013-10-28 15:50:00,30.72,30.74,30.7,30.71,812800.0,19.1325,19.145,19.1201,19.1263,812800.0
2013-10-28 15:55:00,30.7,30.77,30.67,30.76,1642800.0,19.1201,19.1637,19.1014,19.1574,1642800.0
2013-10-29 09:30:00,30.84,30.96,30.82,30.96,1163900.0,19.2073,19.282,19.1948,19.282,1163900.0
2013-10-29 09:35:00,30.96,31.23,30.95,31.2,2252400.0,19.282,19.4502,19.2758,19.4315,2252400.0
2013-10-29 09:40:00,31.2,31.21,31.05,31.09,974400.0,19.4315,19.4377,19.3381,19.363,974400.0
2013-10-29 09:45:00,31.08,31.2,31.06,31.16,597600.0,19.3567,19.4315,19.3443,19.4066,597600.0
2013-10-29 09:50:00,31.17,31.22,31.11,31.11,915200.0,19.4128,19.4439,19.3754,19.3754,915200.0
2013-10-29 09:55:00,31.11,31.14,31.07,31.1,651800.0,19.3754,19.3941,19.3505,19.3692,651800.0
2013-10-29 10:00:00,31.1,31.16,31.09,31.11,792000.0,19.3692,19.4066,19.363,19.3754,792000.0
2013-10-29 10:05:00,31.11,31.13,31.09,31.12,382500.0,19.3754,19.3879,19.363,19.3816,382500.0
2013-10-29 10:10:00,31.12,31.17,31.12,31.17,765800.0,19.3816,19.4128,19.3816,19.4128,765800.0
2013-10-29 10:15:00,31.17,31.19,31.15,31.19,597900.0,19.4128,19.4252,19.4003,19.4252,597900.0
2013-10-29 10:20:00,31.19,31.25,31.17,31.21,926200.0,19.4252,19.4626,19.4128,19.4377,926200.0
2013-10-29 10:25:00,31.21,31.22,31.19,31.19,244100.0,19.4377,19.4439,19.4252,19.4252,244100.0
2013-10-29 10:30:00,31.19,31.25,31.19,31.23,512500.0,19.4252,19.4626,19.4252,19.4502,512500.0
2013-10-29 10:35:00,31.22,31.25,31.22,31.24,528500.0,19.4439,19.4626,19.4439,19.4564,528500.0
2013-10-29 10:40:00,31.24,31.24,31.22,31.22,214500.0,19.4564,19.4564,19.4439,19.4439,214500.0
2013-10-29 10:45:00,31.23,31.25,31.2,31.25,542000.0,19.4502,19.4626,19.4315,19.4626,542000.0
2013-10-29 10:50:00,31.25,31.25,31.2,31.21,338100.0,19.4626,19.4626,19.4315,19.4377,338100.0
2013-10-29 10:55:00,31.21,31.24,31.17,31.2,439500.0,19.4377,19.4564,19.4128,19.4315,439500.0
2013-10-29 11:00:00,31.21,31.21,31.19,31.21,239200.0,19.4377,19.4377,19.4252,19.4377,239200.0
2013-10-29 11:05:00,31.21,31.24,31.2,31.22,344200.0,19.4377,19.4564,19.4315,19.4439,344200.0
2013-10-29 11:10:00,31.22,31.25,31.22,31.25,410600.0,19.4439,19.4626,19.4439,19.4626,410600.0
2013-10-29 11:15:00,31.25,31.27,31.23,31.25,969500.0,19.4626,19.4751,19.4502,19.4626,969500.0
2013-10-29 11:20:00,31.24,31.31,31.24,31.3,564300.0,19.4564,19.5,19.4564,19.4938,564300.0
2013-10-29 11:25:00,31.31,31.35,31.28,31.29,886300.0,19.5,19.5249,19.4813,19.4875,886300.0
2013-10-29 11:30:00,31.29,31.31,31.21,31.21,431400.0,19.4875,19.5,19.4377,19.4377,431400.0
2013-10-29 11:35:00,31.21,31.24,31.2,31.22,258700.0,19.4377,19.4564,19.4315,19.4439,258700.0
2013-10-29 11:40:00,31.22,31.25,31.22,31.23,217800.0,19.4439,19.4626,19.4439,19.4502,217800.0
2013-10-29 11:45:00,31.23,31.25,31.22,31.23,204500.0,19.4502,19.4626,19.4439,19.4502,204500.0
2013-10-29 11:50:00,31.23,31.24,31.22,31.22,193100.0,19.4502,19.4564,19.4439,19.4439,193100.0
2013-10-29 11:55:00,31.22,31.24,31.2,31.22,283800.0,19.4439,19.4564,19.4315,19.4439,283800.0
2013-10-29 12:00:00,31.23,31.23,31.21,31.21,128000.0,19.4502,19.4502,19.4377,19.4377,128000.0
2013-10-29 12:05:00,31.21,31.22,31.2,31.2,97200.0,19.4377,19.4439,19.4315,19.4315,97200.0
2013-10-29 12:10:00,31.21,31.21,31.16,31.16,195500.0,19.4377,19.4377,19.4066,19.4066,195500.0
2013-10-29 12:15:00,31.17,31.17,31.14,31.17,289800.0,19.4128,19.4128,19.3941,19.4128,289800.0
2013-10-29 12:20:00,31.17,31.2,31.16,31.19,251900.0,19.4128,19.4315,19.4066,19.4252,251900.0
2013-10-29 12:25:00,31.18,31.21,31.17,31.2,204900.0,19.419,19.4377,19.4128,19.4315,204900.0
2013-10-29 12:30:00,31.2,31.21,31.18,31.2,172800.0,19.4315,19.4377,19.419,19.4315,172800.0
2013-10-29 12:35:00,31.19,31.2,31.18,31.18,113900.0,19.4252,19.4315,19.419,19.419,113900.0
2013-10-29 12:40:00,31.18,31.19,31.18,31.19,57600.0,19.419,19.4252,19.419,19.4252,57600.0
2013-10-29 12:45:00,31.19,31.25,31.18,31.25,205800.0,19.4252,19.4626,19.419,19.4626,205800.0
2013-10-29 12:50:00,31.25,31.27,31.24,31.27,120000.0,19.4626,19.4751,19.4564,19.4751,120000.0
2013-10-29 12:55:00,31.27,31.27,31.24,31.26,249500.0,19.4751,19.4751,19.4564,19.4688,249500.0
2013-10-29 13:00:00,31.26,31.29,31.25,31.28,172800.0,19.4688,19.4875,19.4626,19.4813,172800.0
2013-10-29 13:05:00,31.28,31.28,31.27,31.27,95100.0,19.4813,19.4813,19.4751,19.4751,95100.0
2013-10-29 13:10:00,31.27,31.31,31.26,31.29,637100.0,19.4751,19.5,19.4688,19.4875,637100.0
2013-10-29 13:15:00,31.29,31.29,31.27,31.29,144600.0,19.4875,19.4875,19.4751,19.4875,144600.0
2013-10-29 13:20:00,31.29,31.3,31.28,31.29,100600.0,19.4875,19.4938,19.4813,19.4875,100600.0
2013-10-29 13:25:00,31.3,31.3,31.28,31.28,222900.0,19.4938,19.4938,19.4813,19.4813,222900.0
2013-10-29 13:30:00,31.28,31.29,31.28,31.29,90900.0,19.4813,19.4875,19.4813,19.4875,90900.0
2013-10-29 13:35:00,31.29,31.29,31.28,31.29,80600.0,19.4875,19.4875,19.4813,19.4875,80600.0
2013-10-29 13:40:00,31.29,31.29,31.28,31.29,88600.0,19.4875,19.4875,19.4813,19.4875,88600.0
2013-10-29 13:45:00,31.28,31.31,31.27,31.27,780300.0,19.4813,19.5,19.4751,19.4751,780300.0
2013-10-29 13:50:00,31.27,31.28,31.25,31.25,213800.0,19.4751,19.4813,19.4626,19.4626,213800.0
2013-10-29 13:55:00,31.25,31.29,31.25,31.26,399100.0,19.4626,19.4875,19.4626,19.4688,399100.0
2013-10-29 14:00:00,31.27,31.28,31.26,31.28,133500.0,19.4751,19.4813,19.4688,19.4813,133500.0
2013-10-29 14:05:00,31.28,31.29,31.27,31.27,271100.0,19.4813,19.4875,19.4751,19.4751,271100.0
2013-10-29 14:10:00,31.27,31.28,31.26,31.26,110100.0,19.4751,19.4813,19.4688,19.4688,110100.0
2013-10-29 14:15:00,31.27,31.27,31.26,31.26,81400.0,19.4751,19.4751,19.4688,19.4688,81400.0
2013-10-29 14:20:00,31.27,31.27,31.26,31.27,88300.0,19.4751,19.4751,19.4688,19.4751,88300.0
2013-10-29 14:25:00,31.27,31.28,31.26,31.28,284600.0,19.4751,19.4813,19.4688,19.4813,284600.0
2013-10-29 14:30:00,31.28,31.28,31.27,31.28,164400.0,19.4813,19.4813,19.4751,19.4813,164400.0
2013-10-29 14:35:00,31.27,31.28,31.27,31.27,235700.0,19.4751,19.4813,19.4751,19.4751,235700.0
2013-10-29 14:40:00,31.28,31.28,31.27,31.27,146500.0,19.4813,19.4813,19.4751,19.4751,146500.0
2013-10-29 14:45:00,31.27,31.28,31.27,31.27,200500.0,19.4751,19.4813,19.4751,19.4751,200500.0
2013-10-29 14:50:00,31.27,31.28,31.27,31.27,152600.0,19.4751,19.4813,19.4751,19.4751,152600.0
2013-10-29 14:55:00,31.28,31.28,31.23,31.26,715700.0,19.4813,19.4813,19.4502,19.4688,715700.0
2013-10-29 15:00:00,31.26,31.28,31.25,31.27,320800.0,19.4688,19.4813,19.4626,19.4751,320800.0
2013-10-29 15:05:00,31.27,31.27,31.24,31.25,352900.0,19.4751,19.4751,19.4564,19.4626,352900.0
2013-10-29 15:10:00,31.24,31.25,31.19,31.21,411800.0,19.4564,19.4626,19.4252,19.4377,411800.0
2013-10-29 15:15:00,31.21,31.24,31.21,31.24,265800.0,19.4377,19.4564,19.4377,19.4564,265800.0
2013-10-29 15:20:00,31.24,31.24,31.23,31.24,209800.0,19.4564,19.4564,19.4502,19.4564,209800.0
2013-10-29 15:25:00,31.24,31.26,31.23,31.24,359900.0,19.4564,19.4688,19.4502,19.4564,359900.0
2013-10-29 15:30:00,31.24,31.25,31.21,31.23,336300.0,19.4564,19.4626,19.4377,19.4502,336300.0
2013-10-29 15:35:00,31.22,31.24,31.22,31.24,223400.0,19.4439,19.4564,19.4439,19.4564,223400.0
2013-10-29 15:40:00,31.24,31.27,31.23,31.24,712300.0,19.4564,19.4751,19.4502,19.4564,712300.0
2013-10-29 15:45:00,31.24,31.26,31.23,31.24,683800.0,19.4564,19.4688,19.4502,19.4564,683800.0
2013-10-29 15:50:00,31.25,31.25,31.24,31.25,549500.0,19.4626,19.4626,19.4564,19.4626,549500.0
2013-10-29 15:55:00,31.25,31.27,31.23,31.27,1786900.0,19.4626,19.4751,19.4502,19.4751,1786900.0
2013-10-30 09:30:00,31.24,31.28,31.17,31.22,803800.0,19.4564,19.4813,19.4128,19.4439,803800.0
2013-10-30 09:35:00,31.21,31.25,31.13,31.21,517100.0,19.4377,19.4626,19.3879,19.4377,517100.0
2013-10-30 09:40:00,31.2,31.21,31.14,31.17,494800.0,19.4315,19.4377,19.3941,19.4128,494800.0
2013-10-30 09:45:00,31.16,31.16,31.01,31.07,702400.0,19.4066,19.4066,19.3131,19.3505,702400.0
2013-10-30 09:50:00,31.07,31.08,31.01,31.02,454300.0,19.3505,19.3567,19.3131,19.3194,454300.0
2013-10-30 09:55:00,31.02,31.03,30.94,30.99,546400.0,19.3194,19.3256,19.2695,19.3007,546400.0
2013-10-30 10:00:00,31.0,31.03,30.92,30.95,527500.0,19.3069,19.3256,19.2571,19.2758,527500.0
2013-10-30 10:05:00,30.95,30.95,30.85,30.85,635100.0,19.2758,19.2758,19.2135,19.2135,635100.0
2013-10-30 10:10:00,30.86,30.87,30.8,30.87,470500.0,19.2197,19.2259,19.1824,19.2259,470500.0
2013-10-30 10:15:00,30.86,30.92,30.86,30.89,375000.0,19.2197,19.2571,19.2197,19.2384,375000.0
2013-10-30 10:20:00,30.89,30.91,30.87,30.91,233300.0,19.2384,19.2509,19.2259,19.2509,233300.0
2013-10-30 10:25:00,30.91,30.93,30.91,30.91,170700.0,19.2509,19.2633,19.2509,19.2509,170700.0
2013-10-30 10:30:00,30.91,30.92,30.87,30.87,277400.0,19.2509,19.2571,19.2259,19.2259,277400.0
2013-10-30 10:35:00,30.88,30.91,30.87,30.88,312800.0,19.2322,19.2509,19.2259,19.2322,312800.0
2013-10-30 10:40:00,30.88,30.93,30.87,30.91,405500.0,19.2322,19.2633,19.2259,19.2509,405500.0
2013-10-30 10:45:00,30.91,30.91,30.87,30.87,189300.0,19.2509,19.2509,19.2259,19.2259,189300.0
2013-10-30 10:50:00,30.88,30.9,30.85,30.89,206800.0,19.2322,19.2446,19.2135,19.2384,206800.0
2013-10-30 10:55:00,30.9,30.95,30.89,30.95,170100.0,19.2446,19.2758,19.2384,19.2758,170100.0
2013-10-30 11:00:00,30.95,30.97,30.92,30.94,345400.0,19.2758,19.2882,19.2571,19.2695,345400.0
2013-10-30 11:05:00,30.93,30.96,30.93,30.96,112600.0,19.2633,19.282,19.2633,19.282,112600.0
2013-10-30 11:10:00,30.96,30.98,30.95,30.98,93000.0,19.282,19.2945,19.2758,19.2945,93000.0
2013-10-30 11:15:00,30.98,30.98,30.94,30.94,279400.0,19.2945,19.2945,19.2695,19.2695,279400.0
2013-10-30 11:20:00,30.94,30.95,30.9,30.92,205300.0,19.2695,19.2758,19.2446,19.2571,205300.0
2013-10-30 11:25:00,30.91,30.96,30.9,30.94,166100.0,19.2509,19.282,19.2446,19.2695,166100.0
2013-10-30 11:30:00,30.93,30.93,30.89,30.91,293300.0,19.2633,19.2633,19.2384,19.2509,293300.0
2013-10-30 11:35:00,30.91,30.91,30.89,30.91,187300.0,19.2509,19.2509,19.2384,19.2509,187300.0
2013-10-30 11:40:00,30.91,30.92,30.89,30.9,172100.0,19.2509,19.2571,19.2384,19.2446,172100.0
2013-10-30 11:45:00,30.91,30.93,30.89,30.92,138900.0,19.2509,19.2633,19.2384,19.2571,138900.0
2013-10-30 11:50:00,30.93,30.94,30.86,30.88,322700.0,19.2633,19.2695,19.2197,19.2322,322700.0
2013-10-30 11:55:00,30.88,30.92,30.88,30.89,169800.0,19.2322,19.2571,19.2322,19.2384,169800.0
2013-10-30 12:00:00,30.89,30.91,30.88,30.91,194900.0,19.2384,19.2509,19.2322,19.2509,194900.0
2013-10-30 12:05:00,30.91,30.93,30.91,30.92,108600.0,19.2509,19.2633,19.2509,19.2571,108600.0
2013-10-30 12:10:00,30.91,30.98,30.91,30.98,164300.0,19.2509,19.2945,19.2509,19.2945,164300.0
2013-10-30 12:15:00,30.97,30.98,30.94,30.94,148000.0,19.2882,19.2945,19.2695,19.2695,148000.0
2013-10-30 12:20:00,30.94,30.95,30.93,30.93,58800.0,19.2695,19.2758,19.2633,19.2633,58800.0
2013-10-30 12:25:00,30.93,30.97,30.93,30.97,118500.0,19.2633,19.2882,19.2633,19.2882,118500.0
2013-10-30 12:30:00,30.97,30.99,30.96,30.97,138100.0,19.2882,19.3007,19.282,19.2882,138100.0
2013-10-30 12:35:00,30.97,30.98,30.97,30.97,54500.0,19.2882,19.2945,19.2882,19.2882,54500.0
2013-10-30 12:40:00,30.97,30.99,30.97,30.99,76400.0,19.2882,19.3007,19.2882,19.3007,76400.0
2013-10-30 12:45:00,30.99,30.99,30.96,30.96,172000.0,19.3007,19.3007,19.282,19.282,172000.0
2013-10-30 12:50:00,30.96,30.99,30.96,30.99,97400.0,19.282,19.3007,19.282,19.3007,97400.0
2013-10-30 12:55:00,30.99,30.99,30.98,30.98,85300.0,19.3007,19.3007,19.2945,19.2945,85300.0
2013-10-30 13:00:00,30.98,30.99,30.98,30.98,60400.0,19.2945,19.3007,19.2945,19.2945,60400.0
2013-10-30 13:05:00,30.98,30.99,30.93,30.93,247100.0,19.2945,19.3007,19.2633,19.2633,247100.0
2013-10-30 13:10:00,30.93,30.94,30.9,30.91,223000.0,19.2633,19.2695,19.2446,19.2509,223000.0
2013-10-30 13:15:00,30.92,30.94,30.91,30.94,255300.0,19.2571,19.2695,19.2509,19.2695,255300.0
2013-10-30 13:20:00,30.93,30.95,30.92,30.94,161000.0,19.2633,19.2758,19.2571,19.2695,161000.0
2013-10-30 13:25:00,30.93,30.94,30.92,30.92,72200.0,19.2633,19.2695,19.2571,19.2571,72200.0
2013-10-30 13:30:00,30.92,30.93,30.91,30.91,133400.0,19.2571,19.2633,19.2509,19.2509,133400.0
2013-10-30 13:35:00,30.91,30.93,30.91,30.93,113400.0,19.2509,19.2633,19.2509,19.2633,113400.0
2013-10-30 13:40:00,30.93,30.95,30.92,30.95,113800.0,19.2633,19.2758,19.2571,19.2758,113800.0
2013-10-30 13:45:00,30.95,30.95,30.91,30.91,120000.0,19.2758,19.2758,19.2509,19.2509,120000.0
2013-10-30 13:50:00,30.91,30.92,30.89,30.92,209400.0,19.2509,19.2571,19.2384,19.2571,209400.0
2013-10-30 13:55:00,30.91,30.93,30.9,30.93,109700.0,19.2509,19.2633,19.2446,19.2633,109700.0
2013-10-30 14:00:00,30.93,31.02,30.9,30.99,500700.0,19.2633,19.3194,19.2446,19.3007,500700.0
2013-10-30 14:05:00,30.99,31.05,30.93,30.96,195400.0,19.3007,19.3381,19.2633,19.282,195400.0
2013-10-30 14:10:00,30.96,31.0,30.93,30.98,206500.0,19.282,19.3069,19.2633,19.2945,206500.0
2013-10-30 14:15:00,30.97,30.98,30.83,30.87,392800.0,19.2882,19.2945,19.201,19.2259,392800.0
2013-10-30 14:20:00,30.86,30.9,30.82,30.85,183600.0,19.2197,19.2446,19.1948,19.2135,183600.0
2013-10-30 14:25:00,30.84,30.85,30.8,30.84,187600.0,19.2073,19.2135,19.1824,19.2073,187600.0
2013-10-30 14:30:00,30.84,30.9,30.83,30.88,176800.0,19.2073,19.2446,19.201,19.2322,176800.0
2013-10-30 14:35:00,30.89,30.9,30.87,30.88,108300.0,19.2384,19.2446,19.2259,19.2322,108300.0
2013-10-30 14:40:00,30.87,30.9,30.82,30.83,250800.0,19.2259,19.2446,19.1948,19.201,250800.0
2013-10-30 14:45:00,30.83,30.87,30.83,30.85,155500.0,19.201,19.2259,19.201,19.2135,155500.0
2013-10-30 14:50:00,30.86,30.87,30.83,30.84,252900.0,19.2197,19.2259,19.201,19.2073,252900.0
2013-10-30 14:55:00,30.85,30.9,30.84,30.87,227100.0,19.2135,19.2446,19.2073,19.2259,227100.0
2013-10-30 15:00:00,30.88,30.92,30.87,30.92,175400.0,19.2322,19.2571,19.2259,19.2571,175400.0
2013-10-30 15:05:00,30.92,30.97,30.92,30.93,365500.0,19.2571,19.2882,19.2571,19.2633,365500.0
2013-10-30 15:10:00,30.93,30.93,30.9,30.92,173200.0,19.2633,19.2633,19.2446,19.2571,173200.0
2013-10-30 15:15:00,30.91,30.92,30.89,30.91,147900.0,19.2509,19.2571,19.2384,19.2509,147900.0
2013-10-30 15:20:00,30.91,30.93,30.89,30.9,365100.0,19.2509,19.2633,19.2384,19.2446,365100.0
2013-10-30 15:25:00,30.9,30.92,30.89,30.92,414300.0,19.2446,19.2571,19.2384,19.2571,414300.0
2013-10-30 15:30:00,30.92,30.98,30.92,30.98,260200.0,19.2571,19.2945,19.2571,19.2945,260200.0
2013-10-30 15:35:00,30.98,30.98,30.95,30.95,312000.0,19.2945,19.2945,19.2758,19.2758,312000.0
2013-10-30 15:40:00,30.96,30.98,30.95,30.98,400800.0,19.282,19.2945,19.2758,19.2945,400800.0
2013-10-30 15:45:00,30.98,30.98,30.93,30.94,445700.0,19.2945,19.2945,19.2633,19.2695,445700.0
2013-10-30 15:50:00,30.94,30.95,30.94,30.95,158800.0,19.2695,19.2758,19.2695,19.2758,158800.0
2013-10-30 15:55:00,30.95,30.98,30.94,30.95,1019500.0,19.2758,19.2945,19.2695,19.2758,1019500.0
2013-10-31 09:30:00,30.78,30.97,30.78,30.91,686800.0,19.1699,19.2882,19.1699,19.2509,686800.0
2013-10-31 09:35:00,30.91,30.99,30.91,30.97,289900.0,19.2509,19.3007,19.2509,19.2882,289900.0
2013-10-31 09:40:00,30.98,31.03,30.96,31.02,281600.0,19.2945,19.3256,19.282,19.3194,281600.0
2013-10-31 09:45:00,31.02,31.07,30.98,31.05,594100.0,19.3194,19.3505,19.2945,19.3381,594100.0
2013-10-31 09:50:00,31.06,31.07,31.0,31.0,371800.0,19.3443,19.3505,19.3069,19.3069,371800.0
2013-10-31 09:55:00,31.0,31.0,30.92,30.95,328900.0,19.3069,19.3069,19.2571,19.2758,328900.0
2013-10-31 10:00:00,30.96,30.97,30.86,30.9,424500.0,19.282,19.2882,19.2197,19.2446,424500.0
2013-10-31 10:05:00,30.9,30.9,30.83,30.85,257500.0,19.2446,19.2446,19.201,19.2135,257500.0
2013-10-31 10:10:00,30.85,30.86,30.76,30.78,621900.0,19.2135,19.2197,19.1574,19.1699,621900.0
2013-10-31 10:15:00,30.78,30.81,30.76,30.79,316600.0,19.1699,19.1886,19.1574,19.1761,316600.0
2013-10-31 10:20:00,30.78,30.79,30.75,30.76,238000.0,19.1699,19.1761,19.1512,19.1574,238000.0
2013-10-31 10:25:00,30.77,30.77,30.69,30.69,627000.0,19.1637,19.1637,19.1138,19.1138,627000.0
2013-10-31 10:30:00,30.7,30.72,30.65,30.69,713200.0,19.1201,19.1325,19.0889,19.1138,713200.0
2013-10-31 10:35:00,30.69,30.71,30.65,30.69,353000.0,19.1138,19.1263,19.0889,19.1138,353000.0
2013-10-31 10:40:00,30.69,30.75,30.69,30.71,286200.0,19.1138,19.1512,19.1138,19.1263,286200.0
2013-10-31 10:45:00,30.71,30.76,30.7,30.75,253700.0,19.1263,19.1574,19.1201,19.1512,253700.0
2013-10-31 10:50:00,30.75,30.76,30.72,30.73,218200.0,19.1512,19.1574,19.1325,19.1388,218200.0
2013-10-31 10:55:00,30.73,30.74,30.69,30.7,209700.0,19.1388,19.145,19.1138,19.1201,209700.0
2013-10-31 11:00:00,30.7,30.73,30.68,30.72,173200.0,19.1201,19.1388,19.1076,19.1325,173200.0
2013-10-31 11:05:00,30.73,30.73,30.69,30.7,176400.0,19.1388,19.1388,19.1138,19.1201,176400.0
2013-10-31 11:10:00,30.7,30.72,30.69,30.71,263100.0,19.1201,19.1325,19.1138,19.1263,263100.0
2013-10-31 11:15:00,30.71,30.72,30.69,30.7,282300.0,19.1263,19.1325,19.1138,19.1201,282300.0
2013-10-31 11:20:00,30.7,30.77,30.7,30.76,184300.0,19.1201,19.1637,19.1201,19.1574,184300.0
2013-10-31 11:25:00,30.77,30.85,30.76,30.81,318900.0,19.1637,19.2135,19.1574,19.1886,318900.0
2013-10-31 11:30:00,30.81,30.81,30.78,30.8,189900.0,19.1886,19.1886,19.1699,19.1824,189900.0
2013-10-31 11:35:00,30.81,30.82,30.79,30.82,182300.0,19.1886,19.1948,19.1761,19.1948,182300.0
2013-10-31 11:40:00,30.81,30.85,30.81,30.82,174300.0,19.1886,19.2135,19.1886,19.1948,174300.0
2013-10-31 11:45:00,30.82,30.83,30.81,30.83,157900.0,19.1948,19.201,19.1886,19.201,157900.0
2013-10-31 11:50:00,30.83,30.83,30.82,30.83,73200.0,19.201,19.201,19.1948,19.201,73200.0
2013-10-31 11:55:00,30.83,30.83,30.8,30.82,220800.0,19.201,19.201,19.1824,19.1948,220800.0
2013-10-31 12:00:00,30.82,30.82,30.78,30.78,154000.0,19.1948,19.1948,19.1699,19.1699,154000.0
2013-10-31 12:05:00,30.78,30.87,30.78,30.87,257200.0,19.1699,19.2259,19.1699,19.2259,257200.0
2013-10-31 12:10:00,30.87,30.88,30.86,30.87,105500.0,19.2259,19.2322,19.2197,19.2259,105500.0
2013-10-31 12:15:00,30.87,30.88,30.83,30.84,221700.0,19.2259,19.2322,19.201,19.2073,221700.0
2013-10-31 12:20:00,30.84,30.85,30.83,30.85,175500.0,19.2073,19.2135,19.201,19.2135,175500.0
2013-10-31 12:25:00,30.85,30.85,30.81,30.82,248000.0,19.2135,19.2135,19.1886,19.1948,248000.0
2013-10-31 12:30:00,30.81,30.89,30.81,30.85,345800.0,19.1886,19.2384,19.1886,19.2135,345800.0
2013-10-31 12:35:00,30.85,30.86,30.84,30.85,114000.0,19.2135,19.2197,19.2073,19.2135,114000.0
2013-10-31 12:40:00,30.84,30.86,30.84,30.85,271200.0,19.2073,19.2197,19.2073,19.2135,271200.0
2013-10-31 12:45:00,30.85,30.85,30.81,30.81,156700.0,19.2135,19.2135,19.1886,19.1886,156700.0
2013-10-31 12:50:00,30.81,30.86,30.81,30.83,375000.0,19.1886,19.2197,19.1886,19.201,375000.0
2013-10-31 12:55:00,30.83,30.83,30.8,30.82,209500.0,19.201,19.201,19.1824,19.1948,209500.0
2013-10-31 13:00:00,30.82,30.83,30.79,30.79,169000.0,19.1948,19.201,19.1761,19.1761,169000.0
2013-10-31 13:05:00,30.79,30.8,30.79,30.79,158200.0,19.1761,19.1824,19.1761,19.1761,158200.0
2013-10-31 13:10:00,30.79,30.81,30.77,30.8,267600.0,19.1761,19.1886,19.1637,19.1824,267600.0
2013-10-31 13:15:00,30.8,30.84,30.8,30.83,201900.0,19.1824,19.2073,19.1824,19.201,201900.0
2013-10-31 13:20:00,30.83,30.85,30.83,30.85,172700.0,19.201,19.2135,19.201,19.2135,172700.0
2013-10-31 13:25:00,30.85,30.85,30.81,30.81,226500.0,19.2135,19.2135,19.1886,19.1886,226500.0
2013-10-31 13:30:00,30.81,30.82,30.81,30.81,143100.0,19.1886,19.1948,19.1886,19.1886,143100.0
2013-10-31 13:35:00,30.81,30.82,30.81,30.81,131400.0,19.1886,19.1948,19.1886,19.1886,131400.0
2013-10-31 13:40:00,30.81,30.86,30.81,30.86,290500.0,19.1886,19.2197,19.1886,19.2197,290500.0
2013-10-31 13:45:00,30.86,30.88,30.85,30.85,191400.0,19.2197,19.2322,19.2135,19.2135,191400.0
2013-10-31 13:50:00,30.85,30.86,30.82,30.83,177100.0,19.2135,19.2197,19.1948,19.201,177100.0
2013-10-31 13:55:00,30.82,30.83,30.8,30.8,304800.0,19.1948,19.201,19.1824,19.1824,304800.0
2013-10-31 14:00:00,30.8,30.84,30.8,30.84,377400.0,19.1824,19.2073,19.1824,19.2073,377400.0
2013-10-31 14:05:00,30.84,30.84,30.8,30.83,254500.0,19.2073,19.2073,19.1824,19.201,254500.0
2013-10-31 14:10:00,30.83,30.89,30.82,30.89,260700.0,19.201,19.2384,19.1948,19.2384,260700.0
2013-10-31 14:15:00,30.88,30.93,30.87,30.88,1316600.0,19.2322,19.2633,19.2259,19.2322,1316600.0
2013-10-31 14:20:00,30.89,30.93,30.88,30.93,230700.0,19.2384,19.2633,19.2322,19.2633,230700.0
2013-10-31 14:25:00,30.93,30.94,30.92,30.94,347700.0,19.2633,19.2695,19.2571,19.2695,347700.0
2013-10-31 14:30:00,30.93,30.98,30.93,30.96,336900.0,19.2633,19.2945,19.2633,19.282,336900.0
2013-10-31 14:35:00,30.96,30.96,30.94,30.96,153200.0,19.282,19.282,19.2695,19.282,153200.0
2013-10-31 14:40:00,30.96,30.97,30.92,30.92,142400.0,19.282,19.2882,19.2571,19.2571,142400.0
2013-10-31 14:45:00,30.93,30.93,30.92,30.92,115500.0,19.2633,19.2633,19.2571,19.2571,115500.0
2013-10-31 14:50:00,30.93,30.93,30.9,30.93,258800.0,19.2633,19.2633,19.2446,19.2633,258800.0
2013-10-31 14:55:00,30.93,30.93,30.91,30.91,312600.0,19.2633,19.2633,19.2509,19.2509,312600.0
2013-10-31 15:00:00,30.91,30.91,30.87,30.88,289600.0,19.2509,19.2509,19.2259,19.2322,289600.0
2013-10-31 15:05:00,30.88,30.89,30.84,30.86,192800.0,19.2322,19.2384,19.2073,19.2197,192800.0
2013-10-31 15:10:00,30.86,30.86,30.85,30.86,117300.0,19.2197,19.2197,19.2135,19.2197,117300.0
2013-10-31 15:15:00,30.85,30.86,30.83,30.84,181900.0,19.2135,19.2197,19.201,19.2073,181900.0
2013-10-31 15:20:00,30.83,30.84,30.83,30.83,182900.0,19.201,19.2073,19.201,19.201,182900.0
2013-10-31 15:25:00,30.84,30.86,30.82,30.82,323100.0,19.2073,19.2197,19.1948,19.1948,323100.0
2013-10-31 15:30:00,30.82,30.84,30.82,30.83,235200.0,19.1948,19.2073,19.1948,19.201,235200.0
2013-10-31 15:35:00,30.83,30.87,30.83,30.85,255300.0,19.201,19.2259,19.201,19.2135,255300.0
2013-10-31 15:40:00,30.85,30.86,30.82,30.83,290300.0,19.2135,19.2197,19.1948,19.201,290300.0
2013-10-31 15:45:00,30.82,30.83,30.77,30.77,599600.0,19.1948,19.201,19.1637,19.1637,599600.0
2013-10-31 15:50:00,30.78,30.8,30.74,30.78,1218900.0,19.1699,19.1824,19.145,19.1699,1218900.0
2013-10-31 15:55:00,30.78,30.81,30.68,30.68,2892500.0,19.1699,19.1886,19.1076,19.1076,2892500.0
2013-11-01 09:30:00,30.7,30.95,30.69,30.95,819300.0,19.1201,19.2758,19.1138,19.2758,819300.0
2013-11-01 09:35:00,30.95,30.95,30.9,30.93,641600.0,19.2758,19.2758,19.2446,19.2633,641600.0
2013-11-01 09:40:00,30.92,30.98,30.92,30.98,292800.0,19.2571,19.2945,19.2571,19.2945,292800.0
2013-11-01 09:45:00,30.99,31.04,30.98,31.04,453900.0,19.3007,19.3318,19.2945,19.3318,453900.0
2013-11-01 09:50:00,31.04,31.09,31.02,31.09,384400.0,19.3318,19.363,19.3194,19.363,384400.0
2013-11-01 09:55:00,31.09,31.09,31.05,31.06,243200.0,19.363,19.363,19.3381,19.3443,243200.0
2013-11-01 10:00:00,31.06,31.06,30.98,31.03,310500.0,19.3443,19.3443,19.2945,19.3256,310500.0
2013-11-01 10:05:00,31.03,31.1,31.02,31.09,318800.0,19.3256,19.3692,19.3194,19.363,318800.0
2013-11-01 10:10:00,31.09,31.09,31.05,31.05,228100.0,19.363,19.363,19.3381,19.3381,228100.0
2013-11-01 10:15:00,31.05,31.06,30.98,31.0,658600.0,19.3381,19.3443,19.2945,19.3069,658600.0
2013-11-01 10:20:00,30.99,31.01,30.96,30.97,301600.0,19.3007,19.3131,19.282,19.2882,301600.0
2013-11-01 10:25:00,30.98,30.99,30.93,30.97,379300.0,19.2945,19.3007,19.2633,19.2882,379300.0
2013-11-01 10:30:00,30.97,30.98,30.95,30.98,191100.0,19.2882,19.2945,19.2758,19.2945,191100.0
2013-11-01 10:35:00,30.98,31.0,30.92,30.95,415900.0,19.2945,19.3069,19.2571,19.2758,415900.0
2013-11-01 10:40:00,30.95,30.97,30.93,30.97,177200.0,19.2758,19.2882,19.2633,19.2882,177200.0
2013-11-01 10:45:00,30.96,30.98,30.91,30.97,253000.0,19.282,19.2945,19.2509,19.2882,253000.0
2013-11-01 10:50:00,30.97,31.0,30.97,31.0,204900.0,19.2882,19.3069,19.2882,19.3069,204900.0
2013-11-01 10:55:00,30.99,31.01,30.98,31.0,222100.0,19.3007,19.3131,19.2945,19.3069,222100.0
2013-11-01 11:00:00,31.0,31.01,30.96,30.97,371600.0,19.3069,19.3131,19.282,19.2882,371600.0
2013-11-01 11:05:00,30.98,30.98,30.95,30.96,173500.0,19.2945,19.2945,19.2758,19.282,173500.0
2013-11-01 11:10:00,30.96,30.97,30.91,30.91,253800.0,19.282,19.2882,19.2509,19.2509,253800.0
2013-11-01 11:15:00,30.91,30.94,30.89,30.9,295900.0,19.2509,19.2695,19.2384,19.2446,295900.0
2013-11-01 11:20:00,30.9,30.94,30.89,30.94,165900.0,19.2446,19.2695,19.2384,19.2695,165900.0
2013-11-01 11:25:00,30.94,30.94,30.91,30.94,135900.0,19.2695,19.2695,19.2509,19.2695,135900.0
2013-11-01 11:30:00,30.95,30.98,30.93,30.97,130300.0,19.2758,19.2945,19.2633,19.2882,130300.0
2013-11-01 11:35:00,30.98,30.98,30.94,30.95,161900.0,19.2945,19.2945,19.2695,19.2758,161900.0
2013-11-01 11:40:00,30.96,30.99,30.95,30.98,135200.0,19.282,19.3007,19.2758,19.2945,135200.0
2013-11-01 11:45:00,30.99,31.0,30.97,30.99,107200.0,19.3007,19.3069,19.2882,19.3007,107200.0
2013-11-01 11:50:00,30.99,31.0,30.95,30.95,214100.0,19.3007,19.3069,19.2758,19.2758,214100.0
2013-11-01 11:55:00,30.95,30.98,30.95,30.96,400700.0,19.2758,19.2945,19.2758,19.282,400700.0
2013-11-01 12:00:00,30.96,31.0,30.95,30.99,329400.0,19.282,19.3069,19.2758,19.3007,329400.0
2013-11-01 12:05:00,30.98,31.02,30.97,31.01,125200.0,19.2945,19.3194,19.2882,19.3131,125200.0
2013-11-01 12:10:00,31.01,31.02,30.97,30.98,270900.0,19.3131,19.3194,19.2882,19.2945,270900.0
2013-11-01 12:15:00,30.98,31.02,30.96,30.99,259900.0,19.2945,19.3194,19.282,19.3007,259900.0
2013-11-01 12:20:00,30.99,31.05,30.99,31.05,219300.0,19.3007,19.3381,19.3007,19.3381,219300.0
2013-11-01 12:25:00,31.04,31.05,31.03,31.05,116500.0,19.3318,19.3381,19.3256,19.3381,116500.0
2013-11-01 12:30:00,31.04,31.07,31.04,31.04,137200.0,19.3318,19.3505,19.3318,19.3318,137200.0
2013-11-01 12:35:00,31.04,31.07,31.04,31.07,110800.0,19.3318,19.3505,19.3318,19.3505,110800.0
2013-11-01 12:40:00,31.07,31.1,31.06,31.09,144200.0,19.3505,19.3692,19.3443,19.363,144200.0
2013-11-01 12:45:00,31.09,31.09,31.07,31.08,87500.0,19.363,19.363,19.3505,19.3567,87500.0
2013-11-01 12:50:00,31.07,31.1,31.07,31.1,252100.0,19.3505,19.3692,19.3505,19.3692,252100.0
2013-11-01 12:55:00,31.09,31.1,31.06,31.06,164600.0,19.363,19.3692,19.3443,19.3443,164600.0
2013-11-01 13:00:00,31.06,31.07,31.04,31.04,186800.0,19.3443,19.3505,19.3318,19.3318,186800.0
2013-11-01 13:05:00,31.03,31.05,31.03,31.05,145400.0,19.3256,19.3381,19.3256,19.3381,145400.0
2013-11-01 13:10:00,31.04,31.05,31.01,31.03,377400.0,19.3318,19.3381,19.3131,19.3256,377400.0
2013-11-01 13:15:00,31.04,31.09,31.04,31.07,304200.0,19.3318,19.363,19.3318,19.3505,304200.0
2013-11-01 13:20:00,31.07,31.1,31.05,31.09,153400.0,19.3505,19.3692,19.3381,19.363,153400.0
2013-11-01 13:25:00,31.1,31.13,31.09,31.12,330000.0,19.3692,19.3879,19.363,19.3816,330000.0
2013-11-01 13:30:00,31.12,31.12,31.08,31.1,137000.0,19.3816,19.3816,19.3567,19.3692,137000.0
2013-11-01 13:35:00,31.1,31.15,31.09,31.15,182900.0,19.3692,19.4003,19.363,19.4003,182900.0
2013-11-01 13:40:00,31.15,31.22,31.14,31.21,637600.0,19.4003,19.4439,19.3941,19.4377,637600.0
2013-11-01 13:45:00,31.21,31.23,31.2,31.22,212000.0,19.4377,19.4502,19.4315,19.4439,212000.0
2013-11-01 13:50:00,31.22,31.22,31.19,31.2,716500.0,19.4439,19.4439,19.4252,19.4315,716500.0
2013-11-01 13:55:00,31.2,31.23,31.18,31.22,523700.0,19.4315,19.4502,19.419,19.4439,523700.0
2013-11-01 14:00:00,31.22,31.25,31.2,31.21,218300.0,19.4439,19.4626,19.4315,19.4377,218300.0
2013-11-01 14:05:00,31.21,31.23,31.2,31.2,238200.0,19.4377,19.4502,19.4315,19.4315,238200.0
2013-11-01 14:10:00,31.2,31.21,31.17,31.17,275900.0,19.4315,19.4377,19.4128,19.4128,275900.0
2013-11-01 14:15:00,31.18,31.19,31.13,31.16,259700.0,19.419,19.4252,19.3879,19.4066,259700.0
2013-11-01 14:20:00,31.16,31.21,31.15,31.18,204700.0,19.4066,19.4377,19.4003,19.419,204700.0
2013-11-01 14:25:00,31.19,31.2,31.18,31.19,148500.0,19.4252,19.4315,19.419,19.4252,148500.0
2013-11-01 14:30:00,31.18,31.19,31.15,31.16,183300.0,19.419,19.4252,19.4003,19.4066,183300.0
2013-11-01 14:35:00,31.15,31.16,31.13,31.15,211000.0,19.4003,19.4066,19.3879,19.4003,211000.0
2013-11-01 14:40:00,31.14,31.19,31.14,31.17,192700.0,19.3941,19.4252,19.3941,19.4128,192700.0
2013-11-01 14:45:00,31.18,31.19,31.16,31.18,143600.0,19.419,19.4252,19.4066,19.419,143600.0
2013-11-01 14:50:00,31.17,31.19,31.16,31.17,363400.0,19.4128,19.4252,19.4066,19.4128,363400.0
2013-11-01 14:55:00,31.16,31.18,31.15,31.16,427000.0,19.4066,19.419,19.4003,19.4066,427000.0
2013-11-01 15:00:00,31.15,31.17,31.15,31.17,143500.0,19.4003,19.4128,19.4003,19.4128,143500.0
2013-11-01 15:05:00,31.17,31.18,31.16,31.18,165800.0,19.4128,19.419,19.4066,19.419,165800.0
2013-11-01 15:10:00,31.18,31.2,31.17,31.2,251700.0,19.419,19.4315,19.4128,19.4315,251700.0
2013-11-01 15:15:00,31.19,31.21,31.19,31.19,381600.0,19.4252,19.4377,19.4252,19.4252,381600.0
2013-11-01 15:20:00,31.18,31.2,31.18,31.19,149700.0,19.419,19.4315,19.419,19.4252,149700.0
2013-11-01 15:25:00,31.2,31.22,31.2,31.21,230100.0,19.4315,19.4439,19.4315,19.4377,230100.0
2013-11-01 15:30:00,31.21,31.23,31.2,31.23,459000.0,19.4377,19.4502,19.4315,19.4502,459000.0
2013-11-01 15:35:00,31.23,31.23,31.2,31.2,282100.0,19.4502,19.4502,19.4315,19.4315,282100.0
2013-11-01 15:40:00,31.2,31.23,31.2,31.23,522500.0,19.4315,19.4502,19.4315,19.4502,522500.0
2013-11-01 15:45:00,31.23,31.25,31.23,31.25,996500.0,19.4502,19.4626,19.4502,19.4626,996500.0
2013-11-01 15:50:00,31.25,31.26,31.22,31.24,1154800.0,19.4626,19.4688,19.4439,19.4564,1154800.0
2013-11-01 15:55:00,31.24,31.25,31.17,31.18,1578500.0,19.4564,19.4626,19.4128,19.419,1578500.0
2013-11-04 09:30:00,31.13,31.25,31.12,31.25,621100.0,19.3879,19.4626,19.3816,19.4626,621100.0
2013-11-04 09:35:00,31.25,31.3,31.24,31.28,201900.0,19.4626,19.4938,19.4564,19.4813,201900.0
2013-11-04 09:40:00,31.28,31.34,31.27,31.34,201100.0,19.4813,19.5187,19.4751,19.5187,201100.0
2013-11-04 09:45:00,31.34,31.4,31.31,31.36,371100.0,19.5187,19.556,19.5,19.5311,371100.0
2013-11-04 09:50:00,31.36,31.36,31.31,31.36,135900.0,19.5311,19.5311,19.5,19.5311,135900.0
2013-11-04 09:55:00,31.36,31.37,31.28,31.33,198500.0,19.5311,19.5374,19.4813,19.5124,198500.0
2013-11-04 10:00:00,31.33,31.34,31.3,31.32,230100.0,19.5124,19.5187,19.4938,19.5062,230100.0
2013-11-04 10:05:00,31.33,31.33,31.26,31.26,219400.0,19.5124,19.5124,19.4688,19.4688,219400.0
2013-11-04 10:10:00,31.27,31.28,31.24,31.26,323700.0,19.4751,19.4813,19.4564,19.4688,323700.0
2013-11-04 10:15:00,31.26,31.28,31.24,31.26,159500.0,19.4688,19.4813,19.4564,19.4688,159500.0
2013-11-04 10:20:00,31.25,31.26,31.17,31.22,415600.0,19.4626,19.4688,19.4128,19.4439,415600.0
2013-11-04 10:25:00,31.22,31.25,31.2,31.25,134800.0,19.4439,19.4626,19.4315,19.4626,134800.0
2013-11-04 10:30:00,31.25,31.29,31.24,31.27,222900.0,19.4626,19.4875,19.4564,19.4751,222900.0
2013-11-04 10:35:00,31.26,31.29,31.25,31.28,176200.0,19.4688,19.4875,19.4626,19.4813,176200.0
2013-11-04 10:40:00,31.28,31.29,31.22,31.24,363100.0,19.4813,19.4875,19.4439,19.4564,363100.0
2013-11-04 10:45:00,31.24,31.27,31.24,31.25,139600.0,19.4564,19.4751,19.4564,19.4626,139600.0
2013-11-04 10:50:00,31.25,31.26,31.22,31.23,155800.0,19.4626,19.4688,19.4439,19.4502,155800.0
2013-11-04 10:55:00,31.23,31.27,31.19,31.19,343200.0,19.4502,19.4751,19.4252,19.4252,343200.0
2013-11-04 11:00:00,31.19,31.23,31.19,31.22,434200.0,19.4252,19.4502,19.4252,19.4439,434200.0
2013-11-04 11:05:00,31.21,31.24,31.19,31.2,195600.0,19.4377,19.4564,19.4252,19.4315,195600.0
2013-11-04 11:10:00,31.2,31.25,31.19,31.23,163300.0,19.4315,19.4626,19.4252,19.4502,163300.0
2013-11-04 11:15:00,31.24,31.25,31.22,31.23,109100.0,19.4564,19.4626,19.4439,19.4502,109100.0
2013-11-04 11:20:00,31.23,31.25,31.22,31.23,156500.0,19.4502,19.4626,19.4439,19.4502,156500.0
2013-11-04 11:25:00,31.24,31.25,31.22,31.25,82200.0,19.4564,19.4626,19.4439,19.4626,82200.0
2013-11-04 11:30:00,31.25,31.26,31.23,31.25,134800.0,19.4626,19.4688,19.4502,19.4626,134800.0
2013-11-04 11:35:00,31.25,31.27,31.24,31.24,115500.0,19.4626,19.4751,19.4564,19.4564,115500.0
2013-11-04 11:40:00,31.24,31.24,31.21,31.22,92000.0,19.4564,19.4564,19.4377,19.4439,92000.0
2013-11-04 11:45:00,31.22,31.23,31.16,31.2,258800.0,19.4439,19.4502,19.4066,19.4315,258800.0
2013-11-04 11:50:00,31.2,31.24,31.2,31.23,111200.0,19.4315,19.4564,19.4315,19.4502,111200.0
2013-11-04 11:55:00,31.23,31.24,31.21,31.24,122900.0,19.4502,19.4564,19.4377,19.4564,122900.0
2013-11-04 12:00:00,31.23,31.25,31.23,31.25,134100.0,19.4502,19.4626,19.4502,19.4626,134100.0
2013-11-04 12:05:00,31.25,31.26,31.23,31.25,110600.0,19.4626,19.4688,19.4502,19.4626,110600.0
2013-11-04 12:10:00,31.25,31.27,31.24,31.25,76800.0,19.4626,19.4751,19.4564,19.4626,76800.0
2013-11-04 12:15:00,31.25,31.25,31.19,31.2,177400.0,19.4626,19.4626,19.4252,19.4315,177400.0
2013-11-04 12:20:00,31.2,31.21,31.19,31.19,159200.0,19.4315,19.4377,19.4252,19.4252,159200.0
2013-11-04 12:25:00,31.19,31.2,31.18,31.19,525100.0,19.4252,19.4315,19.419,19.4252,525100.0
2013-11-04 12:30:00,31.19,31.19,31.17,31.18,128000.0,19.4252,19.4252,19.4128,19.419,128000.0
2013-11-04 12:35:00,31.17,31.21,31.17,31.19,431700.0,19.4128,19.4377,19.4128,19.4252,431700.0
2013-11-04 12:40:00,31.19,31.2,31.18,31.2,101800.0,19.4252,19.4315,19.419,19.4315,101800.0
2013-11-04 12:45:00,31.2,31.2,31.19,31.2,53500.0,19.4315,19.4315,19.4252,19.4315,53500.0
2013-11-04 12:50:00,31.2,31.22,31.19,31.21,84800.0,19.4315,19.4439,19.4252,19.4377,84800.0
2013-11-04 12:55:00,31.22,31.23,31.19,31.19,105200.0,19.4439,19.4502,19.4252,19.4252,105200.0
2013-11-04 13:00:00,31.19,31.2,31.19,31.2,70900.0,19.4252,19.4315,19.4252,19.4315,70900.0
2013-11-04 13:05:00,31.19,31.21,31.17,31.2,102800.0,19.4252,19.4377,19.4128,19.4315,102800.0
2013-11-04 13:10:00,31.2,31.22,31.19,31.21,83700.0,19.4315,19.4439,19.4252,19.4377,83700.0
2013-11-04 13:15:00,31.2,31.21,31.18,31.19,81300.0,19.4315,19.4377,19.419,19.4252,81300.0
2013-11-04 13:20:00,31.19,31.2,31.18,31.18,106000.0,19.4252,19.4315,19.419,19.419,106000.0
2013-11-04 13:25:00,31.19,31.21,31.17,31.19,131900.0,19.4252,19.4377,19.4128,19.4252,131900.0
2013-11-04 13:30:00,31.19,31.27,31.19,31.24,318400.0,19.4252,19.4751,19.4252,19.4564,318400.0
2013-11-04 13:35:00,31.25,31.27,31.21,31.22,314100.0,19.4626,19.4751,19.4377,19.4439,314100.0
2013-11-04 13:40:00,31.23,31.26,31.23,31.26,154300.0,19.4502,19.4688,19.4502,19.4688,154300.0
2013-11-04 13:45:00,31.26,31.27,31.24,31.25,112900.0,19.4688,19.4751,19.4564,19.4626,112900.0
2013-11-04 13:50:00,31.24,31.26,31.23,31.24,123200.0,19.4564,19.4688,19.4502,19.4564,123200.0
2013-11-04 13:55:00,31.24,31.28,31.23,31.28,135100.0,19.4564,19.4813,19.4502,19.4813,135100.0
2013-11-04 14:00:00,31.27,31.29,31.26,31.29,91000.0,19.4751,19.4875,19.4688,19.4875,91000.0
2013-11-04 14:05:00,31.29,31.29,31.27,31.29,204200.0,19.4875,19.4875,19.4751,19.4875,204200.0
2013-11-04 14:10:00,31.28,31.29,31.25,31.26,250800.0,19.4813,19.4875,19.4626,19.4688,250800.0
2013-11-04 14:15:00,31.27,31.3,31.26,31.29,361300.0,19.4751,19.4938,19.4688,19.4875,361300.0
2013-11-04 14:20:00,31.29,31.31,31.26,31.3,486200.0,19.4875,19.5,19.4688,19.4938,486200.0
2013-11-04 14:25:00,31.3,31.3,31.27,31.28,142200.0,19.4938,19.4938,19.4751,19.4813,142200.0
2013-11-04 14:30:00,31.28,31.28,31.27,31.28,97100.0,19.4813,19.4813,19.4751,19.4813,97100.0
2013-11-04 14:35:00,31.28,31.28,31.25,31.26,142200.0,19.4813,19.4813,19.4626,19.4688,142200.0
2013-11-04 14:40:00,31.27,31.28,31.26,31.28,111900.0,19.4751,19.4813,19.4688,19.4813,111900.0
2013-11-04 14:45:00,31.28,31.31,31.26,31.27,170100.0,19.4813,19.5,19.4688,19.4751,170100.0
2013-11-04 14:50:00,31.26,31.31,31.26,31.29,182100.0,19.4688,19.5,19.4688,19.4875,182100.0
2013-11-04 14:55:00,31.29,31.3,31.27,31.27,126700.0,19.4875,19.4938,19.4751,19.4751,126700.0
2013-11-04 15:00:00,31.28,31.29,31.25,31.27,181100.0,19.4813,19.4875,19.4626,19.4751,181100.0
2013-11-04 15:05:00,31.27,31.27,31.23,31.24,98800.0,19.4751,19.4751,19.4502,19.4564,98800.0
2013-11-04 15:10:00,31.23,31.25,31.23,31.25,105500.0,19.4502,19.4626,19.4502,19.4626,105500.0
2013-11-04 15:15:00,31.25,31.28,31.25,31.27,272600.0,19.4626,19.4813,19.4626,19.4751,272600.0
2013-11-04 15:20:00,31.27,31.28,31.25,31.28,232100.0,19.4751,19.4813,19.4626,19.4813,232100.0
2013-11-04 15:25:00,31.28,31.29,31.26,31.29,245400.0,19.4813,19.4875,19.4688,19.4875,245400.0
2013-11-04 15:30:00,31.29,31.29,31.25,31.26,183600.0,19.4875,19.4875,19.4626,19.4688,183600.0
2013-11-04 15:35:00,31.27,31.29,31.27,31.29,172000.0,19.4751,19.4875,19.4751,19.4875,172000.0
2013-11-04 15:40:00,31.29,31.31,31.28,31.31,233100.0,19.4875,19.5,19.4813,19.5,233100.0
2013-11-04 15:45:00,31.31,31.32,31.29,31.32,473500.0,19.5,19.5062,19.4875,19.5062,473500.0
2013-11-04 15:50:00,31.32,31.32,31.26,31.26,572900.0,19.5062,19.5062,19.4688,19.4688,572900.0
2013-11-04 15:55:00,31.26,31.3,31.26,31.27,999300.0,19.4688,19.4938,19.4688,19.4751,999300.0
2013-11-05 09:30:00,31.19,31.25,31.15,31.23,701600.0,19.4252,19.4626,19.4003,19.4502,701600.0
2013-11-05 09:35:00,31.23,31.29,31.21,31.23,307900.0,19.4502,19.4875,19.4377,19.4502,307900.0
2013-11-05 09:40:00,31.24,31.29,31.23,31.24,196100.0,19.4564,19.4875,19.4502,19.4564,196100.0
2013-11-05 09:45:00,31.25,31.26,31.19,31.2,708300.0,19.4626,19.4688,19.4252,19.4315,708300.0
2013-11-05 09:50:00,31.19,31.23,31.18,31.19,254000.0,19.4252,19.4502,19.419,19.4252,254000.0
2013-11-05 09:55:00,31.19,31.19,31.08,31.1,468500.0,19.4252,19.4252,19.3567,19.3692,468500.0
2013-11-05 10:00:00,31.11,31.12,31.02,31.06,442200.0,19.3754,19.3816,19.3194,19.3443,442200.0
2013-11-05 10:05:00,31.06,31.07,31.04,31.07,385200.0,19.3443,19.3505,19.3318,19.3505,385200.0
2013-11-05 10:10:00,31.06,31.08,31.04,31.06,629400.0,19.3443,19.3567,19.3318,19.3443,629400.0
2013-11-05 10:15:00,31.05,31.11,31.05,31.07,328000.0,19.3381,19.3754,19.3381,19.3505,328000.0
2013-11-05 10:20:00,31.06,31.09,31.05,31.09,404700.0,19.3443,19.363,19.3381,19.363,404700.0
2013-11-05 10:25:00,31.09,31.1,31.06,31.07,162000.0,19.363,19.3692,19.3443,19.3505,162000.0
2013-11-05 10:30:00,31.07,31.14,31.07,31.14,235000.0,19.3505,19.3941,19.3505,19.3941,235000.0
2013-11-05 10:35:00,31.14,31.15,31.13,31.15,134700.0,19.3941,19.4003,19.3879,19.4003,134700.0
2013-11-05 10:40:00,31.16,31.23,31.16,31.22,297000.0,19.4066,19.4502,19.4066,19.4439,297000.0
2013-11-05 10:45:00,31.23,31.23,31.16,31.19,303400.0,19.4502,19.4502,19.4066,19.4252,303400.0
2013-11-05 10:50:00,31.18,31.25,31.18,31.25,225800.0,19.419,19.4626,19.419,19.4626,225800.0
2013-11-05 10:55:00,31.23,31.27,31.23,31.24,196900.0,19.4502,19.4751,19.4502,19.4564,196900.0
2013-11-05 11:00:00,31.24,31.31,31.24,31.31,212000.0,19.4564,19.5,19.4564,19.5,212000.0
2013-11-05 11:05:00,31.3,31.32,31.29,31.32,163900.0,19.4938,19.5062,19.4875,19.5062,163900.0
2013-11-05 11:10:00,31.31,31.34,31.29,31.29,160300.0,19.5,19.5187,19.4875,19.4875,160300.0
2013-11-05 11:15:00,31.29,31.34,31.27,31.27,169800.0,19.4875,19.5187,19.4751,19.4751,169800.0
2013-11-05 11:20:00,31.27,31.29,31.25,31.27,252600.0,19.4751,19.4875,19.4626,19.4751,252600.0
2013-11-05 11:25:00,31.27,31.29,31.24,31.24,111500.0,19.4751,19.4875,19.4564,19.4564,111500.0
2013-11-05 11:30:00,31.25,31.26,31.23,31.26,105700.0,19.4626,19.4688,19.4502,19.4688,105700.0
2013-11-05 11:35:00,31.26,31.26,31.23,31.24,123300.0,19.4688,19.4688,19.4502,19.4564,123300.0
2013-11-05 11:40:00,31.23,31.26,31.23,31.25,95200.0,19.4502,19.4688,19.4502,19.4626,95200.0
2013-11-05 11:45:00,31.25,31.26,31.21,31.26,124800.0,19.4626,19.4688,19.4377,19.4688,124800.0
2013-11-05 11:50:00,31.25,31.26,31.23,31.25,103700.0,19.4626,19.4688,19.4502,19.4626,103700.0
2013-11-05 11:55:00,31.24,31.25,31.23,31.24,90400.0,19.4564,19.4626,19.4502,19.4564,90400.0
2013-11-05 12:00:00,31.24,31.25,31.22,31.22,178700.0,19.4564,19.4626,19.4439,19.4439,178700.0
2013-11-05 12:05:00,31.22,31.23,31.19,31.19,113700.0,19.4439,19.4502,19.4252,19.4252,113700.0
2013-11-05 12:10:00,31.19,31.21,31.18,31.2,153600.0,19.4252,19.4377,19.419,19.4315,153600.0
2013-11-05 12:15:00,31.21,31.26,31.2,31.23,424200.0,19.4377,19.4688,19.4315,19.4502,424200.0
2013-11-05 12:20:00,31.24,31.28,31.23,31.27,109600.0,19.4564,19.4813,19.4502,19.4751,109600.0
2013-11-05 12:25:00,31.26,31.28,31.26,31.28,81200.0,19.4688,19.4813,19.4688,19.4813,81200.0
2013-11-05 12:30:00,31.28,31.28,31.25,31.27,126600.0,19.4813,19.4813,19.4626,19.4751,126600.0
2013-11-05 12:35:00,31.26,31.27,31.23,31.25,192100.0,19.4688,19.4751,19.4502,19.4626,192100.0
2013-11-05 12:40:00,31.24,31.25,31.23,31.24,82400.0,19.4564,19.4626,19.4502,19.4564,82400.0
2013-11-05 12:45:00,31.24,31.25,31.22,31.24,111100.0,19.4564,19.4626,19.4439,19.4564,111100.0
2013-11-05 12:50:00,31.23,31.25,31.23,31.24,81800.0,19.4502,19.4626,19.4502,19.4564,81800.0
2013-11-05 12:55:00,31.24,31.25,31.23,31.24,78800.0,19.4564,19.4626,19.4502,19.4564,78800.0
2013-11-05 13:00:00,31.23,31.25,31.23,31.24,70700.0,19.4502,19.4626,19.4502,19.4564,70700.0
2013-11-05 13:05:00,31.23,31.26,31.23,31.25,148200.0,19.4502,19.4688,19.4502,19.4626,148200.0
2013-11-05 13:10:00,31.24,31.25,31.24,31.24,36600.0,19.4564,19.4626,19.4564,19.4564,36600.0
2013-11-05 13:15:00,31.25,31.26,31.24,31.25,94100.0,19.4626,19.4688,19.4564,19.4626,94100.0
2013-11-05 13:20:00,31.24,31.26,31.23,31.26,123100.0,19.4564,19.4688,19.4502,19.4688,123100.0
2013-11-05 13:25:00,31.25,31.26,31.25,31.25,52700.0,19.4626,19.4688,19.4626,19.4626,52700.0
2013-11-05 13:30:00,31.25,31.26,31.24,31.25,96300.0,19.4626,19.4688,19.4564,19.4626,96300.0
2013-11-05 13:35:00,31.24,31.25,31.21,31.22,224100.0,19.4564,19.4626,19.4377,19.4439,224100.0
2013-11-05 13:40:00,31.22,31.25,31.21,31.23,161400.0,19.4439,19.4626,19.4377,19.4502,161400.0
2013-11-05 13:45:00,31.23,31.25,31.23,31.25,59700.0,19.4502,19.4626,19.4502,19.4626,59700.0
2013-11-05 13:50:00,31.25,31.25,31.22,31.23,130700.0,19.4626,19.4626,19.4439,19.4502,130700.0
2013-11-05 13:55:00,31.23,31.25,31.21,31.21,204500.0,19.4502,19.4626,19.4377,19.4377,204500.0
2013-11-05 14:00:00,31.21,31.23,31.21,31.23,69900.0,19.4377,19.4502,19.4377,19.4502,69900.0
2013-11-05 14:05:00,31.22,31.23,31.2,31.21,76500.0,19.4439,19.4502,19.4315,19.4377,76500.0
2013-11-05 14:10:00,31.21,31.24,31.21,31.23,133200.0,19.4377,19.4564,19.4377,19.4502,133200.0
2013-11-05 14:15:00,31.22,31.23,31.21,31.21,87200.0,19.4439,19.4502,19.4377,19.4377,87200.0
2013-11-05 14:20:00,31.21,31.23,31.2,31.21,220600.0,19.4377,19.4502,19.4315,19.4377,220600.0
2013-11-05 14:25:00,31.22,31.23,31.21,31.23,123900.0,19.4439,19.4502,19.4377,19.4502,123900.0
2013-11-05 14:30:00,31.21,31.27,31.21,31.27,142300.0,19.4377,19.4751,19.4377,19.4751,142300.0
2013-11-05 14:35:00,31.27,31.28,31.25,31.27,142800.0,19.4751,19.4813,19.4626,19.4751,142800.0
2013-11-05 14:40:00,31.27,31.27,31.25,31.26,104200.0,19.4751,19.4751,19.4626,19.4688,104200.0
2013-11-05 14:45:00,31.25,31.26,31.24,31.26,132100.0,19.4626,19.4688,19.4564,19.4688,132100.0
2013-11-05 14:50:00,31.25,31.28,31.25,31.27,124200.0,19.4626,19.4813,19.4626,19.4751,124200.0
2013-11-05 14:55:00,31.27,31.31,31.26,31.3,199600.0,19.4751,19.5,19.4688,19.4938,199600.0
2013-11-05 15:00:00,31.31,31.33,31.3,31.32,323200.0,19.5,19.5124,19.4938,19.5062,323200.0
2013-11-05 15:05:00,31.31,31.33,31.31,31.31,138800.0,19.5,19.5124,19.5,19.5,138800.0
2013-11-05 15:10:00,31.31,31.32,31.3,31.3,92400.0,19.5,19.5062,19.4938,19.4938,92400.0
2013-11-05 15:15:00,31.31,31.31,31.3,31.31,160400.0,19.5,19.5,19.4938,19.5,160400.0
2013-11-05 15:20:00,31.3,31.31,31.27,31.28,217200.0,19.4938,19.5,19.4751,19.4813,217200.0
2013-11-05 15:25:00,31.29,31.29,31.26,31.27,191500.0,19.4875,19.4875,19.4688,19.4751,191500.0
2013-11-05 15:30:00,31.27,31.29,31.27,31.27,193300.0,19.4751,19.4875,19.4751,19.4751,193300.0
2013-11-05 15:35:00,31.27,31.28,31.25,31.27,385000.0,19.4751,19.4813,19.4626,19.4751,385000.0
2013-11-05 15:40:00,31.27,31.27,31.24,31.24,246000.0,19.4751,19.4751,19.4564,19.4564,246000.0
2013-11-05 15:45:00,31.25,31.27,31.24,31.25,465800.0,19.4626,19.4751,19.4564,19.4626,465800.0
2013-11-05 15:50:00,31.26,31.26,31.24,31.24,279900.0,19.4688,19.4688,19.4564,19.4564,279900.0
2013-11-05 15:55:00,31.25,31.29,31.21,31.25,1448100.0,19.4626,19.4875,19.4377,19.4626,1448100.0
2013-11-06 09:30:00,31.23,31.24,31.07,31.16,932700.0,19.6009,19.6072,19.5005,19.557,932700.0
2013-11-06 09:35:00,31.15,31.16,31.1,31.12,313700.0,19.5507,19.557,19.5193,19.5318,313700.0
2013-11-06 09:40:00,31.12,31.19,31.11,31.19,441000.0,19.5318,19.5758,19.5256,19.5758,441000.0
2013-11-06 09:45:00,31.19,31.26,31.16,31.25,413600.0,19.5758,19.6197,19.557,19.6134,413600.0
2013-11-06 09:50:00,31.26,31.29,31.24,31.28,411800.0,19.6197,19.6385,19.6072,19.6323,411800.0
2013-11-06 09:55:00,31.28,31.29,31.24,31.26,451400.0,19.6323,19.6385,19.6072,19.6197,451400.0
2013-11-06 10:00:00,31.28,31.3,31.26,31.28,457000.0,19.6323,19.6448,19.6197,19.6323,457000.0
2013-11-06 10:05:00,31.28,31.32,31.26,31.31,570700.0,19.6323,19.6574,19.6197,19.6511,570700.0
2013-11-06 10:10:00,31.3,31.32,31.29,31.29,368500.0,19.6448,19.6574,19.6385,19.6385,368500.0
2013-11-06 10:15:00,31.3,31.31,31.28,31.3,366400.0,19.6448,19.6511,19.6323,19.6448,366400.0
2013-11-06 10:20:00,31.29,31.33,31.29,31.31,201300.0,19.6385,19.6636,19.6385,19.6511,201300.0
2013-11-06 10:25:00,31.31,31.32,31.27,31.28,311100.0,19.6511,19.6574,19.626,19.6323,311100.0
2013-11-06 10:30:00,31.29,31.29,31.23,31.23,249400.0,19.6385,19.6385,19.6009,19.6009,249400.0
2013-11-06 10:35:00,31.23,31.23,31.17,31.18,218000.0,19.6009,19.6009,19.5632,19.5695,218000.0
2013-11-06 10:40:00,31.18,31.19,31.16,31.17,191300.0,19.5695,19.5758,19.557,19.5632,191300.0
2013-11-06 10:45:00,31.17,31.21,31.17,31.17,185300.0,19.5632,19.5883,19.5632,19.5632,185300.0
2013-11-06 10:50:00,31.17,31.19,31.12,31.13,214200.0,19.5632,19.5758,19.5318,19.5381,214200.0
2013-11-06 10:55:00,31.14,31.16,31.13,31.16,198000.0,19.5444,19.557,19.5381,19.557,198000.0
2013-11-06 11:00:00,31.15,31.15,31.1,31.11,211600.0,19.5507,19.5507,19.5193,19.5256,211600.0
2013-11-06 11:05:00,31.11,31.12,31.08,31.1,379800.0,19.5256,19.5318,19.5067,19.5193,379800.0
2013-11-06 11:10:00,31.1,31.14,31.1,31.13,126900.0,19.5193,19.5444,19.5193,19.5381,126900.0
2013-11-06 11:15:00,31.14,31.16,31.12,31.12,227300.0,19.5444,19.557,19.5318,19.5318,227300.0
2013-11-06 11:20:00,31.12,31.14,31.11,31.13,165100.0,19.5318,19.5444,19.5256,19.5381,165100.0
2013-11-06 11:25:00,31.12,31.15,31.12,31.13,132800.0,19.5318,19.5507,19.5318,19.5381,132800.0
2013-11-06 11:30:00,31.14,31.15,31.11,31.12,227800.0,19.5444,19.5507,19.5256,19.5318,227800.0
2013-11-06 11:35:00,31.12,31.14,31.09,31.09,205400.0,19.5318,19.5444,19.513,19.513,205400.0
2013-11-06 11:40:00,31.09,31.12,31.08,31.1,221500.0,19.513,19.5318,19.5067,19.5193,221500.0
2013-11-06 11:45:00,31.1,31.11,31.07,31.09,254900.0,19.5193,19.5256,19.5005,19.513,254900.0
2013-11-06 11:50:00,31.1,31.11,31.08,31.08,162800.0,19.5193,19.5256,19.5067,19.5067,162800.0
2013-11-06 11:55:00,31.09,31.09,31.06,31.06,89600.0,19.513,19.513,19.4942,19.4942,89600.0
2013-11-06 12:00:00,31.06,31.07,31.02,31.02,244500.0,19.4942,19.5005,19.4691,19.4691,244500.0
2013-11-06 12:05:00,31.03,31.03,31.01,31.02,100200.0,19.4754,19.4754,19.4628,19.4691,100200.0
2013-11-06 12:10:00,31.02,31.03,31.0,31.01,199300.0,19.4691,19.4754,19.4565,19.4628,199300.0
2013-11-06 12:15:00,31.02,31.03,31.0,31.01,183400.0,19.4691,19.4754,19.4565,19.4628,183400.0
2013-11-06 12:20:00,31.0,31.03,31.0,31.01,180000.0,19.4565,19.4754,19.4565,19.4628,180000.0
2013-11-06 12:25:00,31.01,31.05,31.01,31.04,144400.0,19.4628,19.4879,19.4628,19.4816,144400.0
2013-11-06 12:30:00,31.05,31.07,31.04,31.05,148300.0,19.4879,19.5005,19.4816,19.4879,148300.0
2013-11-06 12:35:00,31.04,31.07,31.04,31.04,141100.0,19.4816,19.5005,19.4816,19.4816,141100.0
2013-11-06 12:40:00,31.04,31.06,31.03,31.06,83400.0,19.4816,19.4942,19.4754,19.4942,83400.0
2013-11-06 12:45:00,31.06,31.07,31.03,31.05,234700.0,19.4942,19.5005,19.4754,19.4879,234700.0
2013-11-06 12:50:00,31.05,31.05,31.01,31.02,130500.0,19.4879,19.4879,19.4628,19.4691,130500.0
2013-11-06 12:55:00,31.02,31.03,31.0,31.0,171400.0,19.4691,19.4754,19.4565,19.4565,171400.0
2013-11-06 13:00:00,31.0,31.03,31.0,31.03,219200.0,19.4565,19.4754,19.4565,19.4754,219200.0
2013-11-06 13:05:00,31.03,31.05,31.02,31.03,382500.0,19.4754,19.4879,19.4691,19.4754,382500.0
2013-11-06 13:10:00,31.03,31.03,31.0,31.01,146500.0,19.4754,19.4754,19.4565,19.4628,146500.0
2013-11-06 13:15:00,31.0,31.01,30.97,30.99,231200.0,19.4565,19.4628,19.4377,19.4503,231200.0
2013-11-06 13:20:00,30.97,30.99,30.97,30.98,159900.0,19.4377,19.4503,19.4377,19.444,159900.0
2013-11-06 13:25:00,30.98,31.0,30.97,30.98,209300.0,19.444,19.4565,19.4377,19.444,209300.0
2013-11-06 13:30:00,30.99,31.0,30.95,30.96,310700.0,19.4503,19.4565,19.4251,19.4314,310700.0
2013-11-06 13:35:00,30.97,31.0,30.96,30.96,124600.0,19.4377,19.4565,19.4314,19.4314,124600.0
2013-11-06 13:40:00,30.96,30.97,30.93,30.94,199800.0,19.4314,19.4377,19.4126,19.4189,199800.0
2013-11-06 13:45:00,30.94,30.95,30.92,30.92,428800.0,19.4189,19.4251,19.4063,19.4063,428800.0
2013-11-06 13:50:00,30.92,30.93,30.91,30.92,254500.0,19.4063,19.4126,19.4,19.4063,254500.0
2013-11-06 13:55:00,30.92,30.93,30.91,30.91,252300.0,19.4063,19.4126,19.4,19.4,252300.0
2013-11-06 14:00:00,30.91,30.92,30.89,30.9,220800.0,19.4,19.4063,19.3875,19.3938,220800.0
2013-11-06 14:05:00,30.9,30.91,30.86,30.88,335700.0,19.3938,19.4,19.3687,19.3812,335700.0
2013-11-06 14:10:00,30.88,30.9,30.87,30.9,194700.0,19.3812,19.3938,19.3749,19.3938,194700.0
2013-11-06 14:15:00,30.9,30.91,30.88,30.91,147400.0,19.3938,19.4,19.3812,19.4,147400.0
2013-11-06 14:20:00,30.91,30.93,30.88,30.92,263700.0,19.4,19.4126,19.3812,19.4063,263700.0
2013-11-06 14:25:00,30.92,30.94,30.91,30.93,129800.0,19.4063,19.4189,19.4,19.4126,129800.0
2013-11-06 14:30:00,30.93,30.96,30.91,30.91,229900.0,19.4126,19.4314,19.4,19.4,229900.0
2013-11-06 14:35:00,30.91,30.93,30.9,30.91,378700.0,19.4,19.4126,19.3938,19.4,378700.0
2013-11-06 14:40:00,30.92,30.94,30.89,30.92,291400.0,19.4063,19.4189,19.3875,19.4063,291400.0
2013-11-06 14:45:00,30.92,30.94,30.92,30.94,213800.0,19.4063,19.4189,19.4063,19.4189,213800.0
2013-11-06 14:50:00,30.93,30.95,30.92,30.93,140100.0,19.4126,19.4251,19.4063,19.4126,140100.0
2013-11-06 14:55:00,30.93,30.94,30.89,30.91,346400.0,19.4126,19.4189,19.3875,19.4,346400.0
2013-11-06 15:00:00,30.91,30.91,30.88,30.89,280400.0,19.4,19.4,19.3812,19.3875,280400.0
2013-11-06 15:05:00,30.89,30.91,30.89,30.9,196800.0,19.3875,19.4,19.3875,19.3938,196800.0
2013-11-06 15:10:00,30.9,30.9,30.87,30.88,214000.0,19.3938,19.3938,19.3749,19.3812,214000.0
2013-11-06 15:15:00,30.88,30.94,30.87,30.91,287800.0,19.3812,19.4189,19.3749,19.4,287800.0
2013-11-06 15:20:00,30.91,30.92,30.89,30.91,412000.0,19.4,19.4063,19.3875,19.4,412000.0
2013-11-06 15:25:00,30.9,30.93,30.9,30.9,260000.0,19.3938,19.4126,19.3938,19.3938,260000.0
2013-11-06 15:30:00,30.91,30.92,30.89,30.91,279700.0,19.4,19.4063,19.3875,19.4,279700.0
2013-11-06 15:35:00,30.91,30.91,30.88,30.9,279300.0,19.4,19.4,19.3812,19.3938,279300.0
2013-11-06 15:40:00,30.9,30.92,30.87,30.92,319700.0,19.3938,19.4063,19.3749,19.4063,319700.0
2013-11-06 15:45:00,30.92,30.92,30.87,30.87,586100.0,19.4063,19.4063,19.3749,19.3749,586100.0
2013-11-06 15:50:00,30.87,30.89,30.87,30.89,718600.0,19.3749,19.3875,19.3749,19.3875,718600.0
2013-11-06 15:55:00,30.89,30.97,30.89,30.96,1070400.0,19.3875,19.4377,19.3875,19.4314,1070400.0
2013-11-07 09:30:00,31.02,31.18,30.99,31.12,686400.0,19.4691,19.5695,19.4503,19.5318,686400.0
2013-11-07 09:35:00,31.12,31.19,31.09,31.12,359100.0,19.5318,19.5758,19.513,19.5318,359100.0
2013-11-07 09:40:00,31.13,31.21,31.1,31.21,352500.0,19.5381,19.5883,19.5193,19.5883,352500.0
2013-11-07 09:45:00,31.2,31.22,31.17,31.22,249800.0,19.5821,19.5946,19.5632,19.5946,249800.0
2013-11-07 09:50:00,31.22,31.24,31.18,31.21,284400.0,19.5946,19.6072,19.5695,19.5883,284400.0
2013-11-07 09:55:00,31.2,31.21,31.15,31.17,403800.0,19.5821,19.5883,19.5507,19.5632,403800.0
2013-11-07 10:00:00,31.17,31.21,31.14,31.19,316800.0,19.5632,19.5883,19.5444,19.5758,316800.0
2013-11-07 10:05:00,31.18,31.21,31.16,31.16,399900.0,19.5695,19.5883,19.557,19.557,399900.0
2013-11-07 10:10:00,31.16,31.2,31.13,31.19,363600.0,19.557,19.5821,19.5381,19.5758,363600.0
2013-11-07 10:15:00,31.2,31.23,31.16,31.16,284900.0,19.5821,19.6009,19.557,19.557,284900.0
2013-11-07 10:20:00,31.17,31.18,31.14,31.17,224500.0,19.5632,19.5695,19.5444,19.5632,224500.0
2013-11-07 10:25:00,31.17,31.21,31.16,31.21,299600.0,19.5632,19.5883,19.557,19.5883,299600.0
2013-11-07 10:30:00,31.21,31.21,31.11,31.11,336300.0,19.5883,19.5883,19.5256,19.5256,336300.0
2013-11-07 10:35:00,31.11,31.15,31.09,31.12,394300.0,19.5256,19.5507,19.513,19.5318,394300.0
2013-11-07 10:40:00,31.11,31.13,31.09,31.1,600700.0,19.5256,19.5381,19.513,19.5193,600700.0
2013-11-07 10:45:00,31.11,31.12,31.07,31.12,342700.0,19.5256,19.5318,19.5005,19.5318,342700.0
2013-11-07 10:50:00,31.12,31.17,31.11,31.14,312700.0,19.5318,19.5632,19.5256,19.5444,312700.0
2013-11-07 10:55:00,31.15,31.16,31.1,31.1,267900.0,19.5507,19.557,19.5193,19.5193,267900.0
2013-11-07 11:00:00,31.1,31.11,31.04,31.07,409500.0,19.5193,19.5256,19.4816,19.5005,409500.0
2013-11-07 11:05:00,31.07,31.09,31.04,31.05,287800.0,19.5005,19.513,19.4816,19.4879,287800.0
2013-11-07 11:10:00,31.04,31.06,31.02,31.02,375900.0,19.4816,19.4942,19.4691,19.4691,375900.0
2013-11-07 11:15:00,31.02,31.06,31.01,31.02,329400.0,19.4691,19.4942,19.4628,19.4691,329400.0
2013-11-07 11:20:00,31.03,31.09,31.01,31.09,191700.0,19.4754,19.513,19.4628,19.513,191700.0
2013-11-07 11:25:00,31.09,31.09,31.05,31.07,212300.0,19.513,19.513,19.4879,19.5005,212300.0
2013-11-07 11:30:00,31.07,31.09,31.04,31.08,202100.0,19.5005,19.513,19.4816,19.5067,202100.0
2013-11-07 11:35:00,31.08,31.15,31.08,31.15,151600.0,19.5067,19.5507,19.5067,19.5507,151600.0
2013-11-07 11:40:00,31.15,31.19,31.12,31.13,330000.0,19.5507,19.5758,19.5318,19.5381,330000.0
2013-11-07 11:45:00,31.12,31.12,31.09,31.12,238300.0,19.5318,19.5318,19.513,19.5318,238300.0
2013-11-07 11:50:00,31.12,31.14,31.11,31.13,204900.0,19.5318,19.5444,19.5256,19.5381,204900.0
2013-11-07 11:55:00,31.12,31.15,31.11,31.13,133500.0,19.5318,19.5507,19.5256,19.5381,133500.0
2013-11-07 12:00:00,31.14,31.15,31.12,31.15,150600.0,19.5444,19.5507,19.5318,19.5507,150600.0
2013-11-07 12:05:00,31.15,31.16,31.13,31.15,162700.0,19.5507,19.557,19.5381,19.5507,162700.0
2013-11-07 12:10:00,31.14,31.18,31.13,31.18,140900.0,19.5444,19.5695,19.5381,19.5695,140900.0
2013-11-07 12:15:00,31.18,31.19,31.15,31.18,100300.0,19.5695,19.5758,19.5507,19.5695,100300.0
2013-11-07 12:20:00,31.18,31.18,31.16,31.16,84900.0,19.5695,19.5695,19.557,19.557,84900.0
2013-11-07 12:25:00,31.16,31.18,31.15,31.16,124200.0,19.557,19.5695,19.5507,19.557,124200.0
2013-11-07 12:30:00,31.16,31.18,31.16,31.18,224700.0,19.557,19.5695,19.557,19.5695,224700.0
2013-11-07 12:35:00,31.18,31.19,31.15,31.16,215200.0,19.5695,19.5758,19.5507,19.557,215200.0
2013-11-07 12:40:00,31.17,31.22,31.16,31.22,141900.0,19.5632,19.5946,19.557,19.5946,141900.0
2013-11-07 12:45:00,31.22,31.23,31.2,31.21,130700.0,19.5946,19.6009,19.5821,19.5883,130700.0
2013-11-07 12:50:00,31.22,31.24,31.2,31.22,126900.0,19.5946,19.6072,19.5821,19.5946,126900.0
2013-11-07 12:55:00,31.22,31.23,31.19,31.19,141700.0,19.5946,19.6009,19.5758,19.5758,141700.0
2013-11-07 13:00:00,31.18,31.2,31.17,31.19,101400.0,19.5695,19.5821,19.5632,19.5758,101400.0
2013-11-07 13:05:00,31.19,31.19,31.16,31.17,110600.0,19.5758,19.5758,19.557,19.5632,110600.0
2013-11-07 13:10:00,31.18,31.18,31.15,31.16,140000.0,19.5695,19.5695,19.5507,19.557,140000.0
2013-11-07 13:15:00,31.16,31.17,31.15,31.17,71500.0,19.557,19.5632,19.5507,19.5632,71500.0
2013-11-07 13:20:00,31.17,31.19,31.14,31.14,148400.0,19.5632,19.5758,19.5444,19.5444,148400.0
2013-11-07 13:25:00,31.14,31.15,31.1,31.11,163400.0,19.5444,19.5507,19.5193,19.5256,163400.0
2013-11-07 13:30:00,31.12,31.14,31.11,31.11,111700.0,19.5318,19.5444,19.5256,19.5256,111700.0
2013-11-07 13:35:00,31.12,31.13,31.1,31.13,124900.0,19.5318,19.5381,19.5193,19.5381,124900.0
2013-11-07 13:40:00,31.13,31.15,31.12,31.15,82900.0,19.5381,19.5507,19.5318,19.5507,82900.0
2013-11-07 13:45:00,31.15,31.15,31.1,31.12,177500.0,19.5507,19.5507,19.5193,19.5318,177500.0
2013-11-07 13:50:00,31.12,31.13,31.1,31.11,130800.0,19.5318,19.5381,19.5193,19.5256,130800.0
2013-11-07 13:55:00,31.1,31.14,31.1,31.12,100700.0,19.5193,19.5444,19.5193,19.5318,100700.0
2013-11-07 14:00:00,31.11,31.12,31.03,31.04,323100.0,19.5256,19.5318,19.4754,19.4816,323100.0
2013-11-07 14:05:00,31.05,31.09,31.04,31.08,181000.0,19.4879,19.513,19.4816,19.5067,181000.0
2013-11-07 14:10:00,31.08,31.12,31.07,31.07,231100.0,19.5067,19.5318,19.5005,19.5005,231100.0
2013-11-07 14:15:00,31.07,31.09,31.05,31.09,168600.0,19.5005,19.513,19.4879,19.513,168600.0
2013-11-07 14:20:00,31.08,31.09,31.06,31.09,163800.0,19.5067,19.513,19.4942,19.513,163800.0
2013-11-07 14:25:00,31.09,31.1,31.06,31.07,155000.0,19.513,19.5193,19.4942,19.5005,155000.0
2013-11-07 14:30:00,31.07,31.08,31.03,31.07,287900.0,19.5005,19.5067,19.4754,19.5005,287900.0
2013-11-07 14:35:00,31.07,31.08,31.03,31.04,360800.0,19.5005,19.5067,19.4754,19.4816,360800.0
2013-11-07 14:40:00,31.03,31.05,31.03,31.03,213400.0,19.4754,19.4879,19.4754,19.4754,213400.0
2013-11-07 14:45:00,31.04,31.04,31.02,31.02,246600.0,19.4816,19.4816,19.4691,19.4691,246600.0
2013-11-07 14:50:00,31.03,31.04,31.01,31.03,224400.0,19.4754,19.4816,19.4628,19.4754,224400.0
2013-11-07 14:55:00,31.03,31.07,31.03,31.07,190800.0,19.4754,19.5005,19.4754,19.5005,190800.0
2013-11-07 15:00:00,31.07,31.08,31.03,31.04,269800.0,19.5005,19.5067,19.4754,19.4816,269800.0
2013-11-07 15:05:00,31.04,31.06,31.02,31.03,197100.0,19.4816,19.4942,19.4691,19.4754,197100.0
2013-11-07 15:10:00,31.03,31.06,31.02,31.04,187500.0,19.4754,19.4942,19.4691,19.4816,187500.0
2013-11-07 15:15:00,31.04,31.04,31.01,31.04,240800.0,19.4816,19.4816,19.4628,19.4816,240800.0
2013-11-07 15:20:00,31.04,31.08,31.02,31.07,383000.0,19.4816,19.5067,19.4691,19.5005,383000.0
2013-11-07 15:25:00,31.07,31.1,31.03,31.03,521300.0,19.5005,19.5193,19.4754,19.4754,521300.0
2013-11-07 15:30:00,31.03,31.05,31.01,31.02,370400.0,19.4754,19.4879,19.4628,19.4691,370400.0
2013-11-07 15:35:00,31.03,31.06,31.0,31.05,350400.0,19.4754,19.4942,19.4565,19.4879,350400.0
2013-11-07 15:40:00,31.05,31.06,31.01,31.01,272500.0,19.4879,19.4942,19.4628,19.4628,272500.0
2013-11-07 15:45:00,31.01,31.03,30.97,30.98,560000.0,19.4628,19.4754,19.4377,19.444,560000.0
2013-11-07 15:50:00,30.98,31.01,30.95,30.95,600900.0,19.444,19.4628,19.4251,19.4251,600900.0
2013-11-07 15:55:00,30.95,31.01,30.91,30.92,2209600.0,19.4251,19.4628,19.4,19.4063,2209600.0
2013-11-08 09:30:00,30.91,31.12,30.88,31.11,535000.0,19.4,19.5318,19.3812,19.5256,535000.0
2013-11-08 09:35:00,31.1,31.12,30.99,31.0,434500.0,19.5193,19.5318,19.4503,19.4565,434500.0
2013-11-08 09:40:00,31.0,31.01,30.94,30.99,698800.0,19.4565,19.4628,19.4189,19.4503,698800.0
2013-11-08 09:45:00,30.99,31.0,30.88,30.93,352600.0,19.4503,19.4565,19.3812,19.4126,352600.0
2013-11-08 09:50:00,30.93,31.0,30.91,30.94,341900.0,19.4126,19.4565,19.4,19.4189,341900.0
2013-11-08 09:55:00,30.94,30.94,30.82,30.87,447700.0,19.4189,19.4189,19.3436,19.3749,447700.0
2013-11-08 10:00:00,30.88,30.89,30.78,30.8,667500.0,19.3812,19.3875,19.3185,19.331,667500.0
2013-11-08 10:05:00,30.8,30.84,30.79,30.82,529800.0,19.331,19.3561,19.3247,19.3436,529800.0
2013-11-08 10:10:00,30.83,30.86,30.75,30.75,852200.0,19.3498,19.3687,19.2996,19.2996,852200.0
2013-11-08 10:15:00,30.74,30.85,30.73,30.84,782200.0,19.2933,19.3624,19.2871,19.3561,782200.0
2013-11-08 10:20:00,30.84,30.89,30.83,30.89,525900.0,19.3561,19.3875,19.3498,19.3875,525900.0
2013-11-08 10:25:00,30.89,30.94,30.87,30.94,288900.0,19.3875,19.4189,19.3749,19.4189,288900.0
2013-11-08 10:30:00,30.94,31.03,30.94,31.02,291800.0,19.4189,19.4754,19.4189,19.4691,291800.0
2013-11-08 10:35:00,31.02,31.03,30.99,31.02,317000.0,19.4691,19.4754,19.4503,19.4691,317000.0
2013-11-08 10:40:00,31.02,31.07,31.01,31.06,370900.0,19.4691,19.5005,19.4628,19.4942,370900.0
2013-11-08 10:45:00,31.07,31.07,31.02,31.03,581200.0,19.5005,19.5005,19.4691,19.4754,581200.0
2013-11-08 10:50:00,31.03,31.06,31.02,31.04,249100.0,19.4754,19.4942,19.4691,19.4816,249100.0
2013-11-08 10:55:00,31.05,31.07,31.03,31.05,304300.0,19.4879,19.5005,19.4754,19.4879,304300.0
2013-11-08 11:00:00,31.05,31.07,31.03,31.06,149000.0,19.4879,19.5005,19.4754,19.4942,149000.0
2013-11-08 11:05:00,31.06,31.06,31.02,31.02,287400.0,19.4942,19.4942,19.4691,19.4691,287400.0
2013-11-08 11:10:00,31.03,31.05,31.01,31.04,167100.0,19.4754,19.4879,19.4628,19.4816,167100.0
2013-11-08 11:15:00,31.04,31.04,31.0,31.0,384500.0,19.4816,19.4816,19.4565,19.4565,384500.0
2013-11-08 11:20:00,31.01,31.02,30.99,30.99,241200.0,19.4628,19.4691,19.4503,19.4503,241200.0
2013-11-08 11:25:00,30.99,31.01,30.97,30.99,211200.0,19.4503,19.4628,19.4377,19.4503,211200.0
2013-11-08 11:30:00,31.0,31.03,30.98,31.02,145200.0,19.4565,19.4754,19.444,19.4691,145200.0
2013-11-08 11:35:00,31.01,31.09,31.01,31.09,114400.0,19.4628,19.513,19.4628,19.513,114400.0
2013-11-08 11:40:00,31.09,31.1,31.06,31.1,161600.0,19.513,19.5193,19.4942,19.5193,161600.0
2013-11-08 11:45:00,31.1,31.14,31.09,31.13,235100.0,19.5193,19.5444,19.513,19.5381,235100.0
2013-11-08 11:50:00,31.13,31.16,31.12,31.15,137900.0,19.5381,19.557,19.5318,19.5507,137900.0
2013-11-08 11:55:00,31.14,31.17,31.14,31.15,98800.0,19.5444,19.5632,19.5444,19.5507,98800.0
2013-11-08 12:00:00,31.15,31.2,31.15,31.19,128800.0,19.5507,19.5821,19.5507,19.5758,128800.0
2013-11-08 12:05:00,31.18,31.2,31.18,31.2,76300.0,19.5695,19.5821,19.5695,19.5821,76300.0
2013-11-08 12:10:00,31.2,31.21,31.17,31.17,138500.0,19.5821,19.5883,19.5632,19.5632,138500.0
2013-11-08 12:15:00,31.17,31.21,31.17,31.2,57600.0,19.5632,19.5883,19.5632,19.5821,57600.0
2013-11-08 12:20:00,31.21,31.23,31.18,31.2,187900.0,19.5883,19.6009,19.5695,19.5821,187900.0
2013-11-08 12:25:00,31.2,31.22,31.19,31.19,141100.0,19.5821,19.5946,19.5758,19.5758,141100.0
2013-11-08 12:30:00,31.19,31.22,31.19,31.22,86400.0,19.5758,19.5946,19.5758,19.5946,86400.0
2013-11-08 12:35:00,31.22,31.22,31.2,31.21,61600.0,19.5946,19.5946,19.5821,19.5883,61600.0
2013-11-08 12:40:00,31.2,31.25,31.2,31.25,220500.0,19.5821,19.6134,19.5821,19.6134,220500.0
2013-11-08 12:45:00,31.25,31.25,31.23,31.24,95000.0,19.6134,19.6134,19.6009,19.6072,95000.0
2013-11-08 12:50:00,31.24,31.24,31.22,31.24,66100.0,19.6072,19.6072,19.5946,19.6072,66100.0
2013-11-08 12:55:00,31.24,31.27,31.23,31.27,241100.0,19.6072,19.626,19.6009,19.626,241100.0
2013-11-08 13:00:00,31.27,31.27,31.23,31.25,101500.0,19.626,19.626,19.6009,19.6134,101500.0
2013-11-08 13:05:00,31.25,31.26,31.23,31.24,126100.0,19.6134,19.6197,19.6009,19.6072,126100.0
2013-11-08 13:10:00,31.25,31.27,31.24,31.26,68900.0,19.6134,19.626,19.6072,19.6197,68900.0
2013-11-08 13:15:00,31.27,31.27,31.24,31.24,76200.0,19.626,19.626,19.6072,19.6072,76200.0
2013-11-08 13:20:00,31.24,31.25,31.23,31.25,120200.0,19.6072,19.6134,19.6009,19.6134,120200.0
2013-11-08 13:25:00,31.25,31.27,31.23,31.26,169200.0,19.6134,19.626,19.6009,19.6197,169200.0
2013-11-08 13:30:00,31.26,31.26,31.23,31.23,66500.0,19.6197,19.6197,19.6009,19.6009,66500.0
2013-11-08 13:35:00,31.23,31.26,31.23,31.24,78500.0,19.6009,19.6197,19.6009,19.6072,78500.0
2013-11-08 13:40:00,31.24,31.27,31.24,31.27,106500.0,19.6072,19.626,19.6072,19.626,106500.0
2013-11-08 13:45:00,31.27,31.3,31.25,31.25,297600.0,19.626,19.6448,19.6134,19.6134,297600.0
2013-11-08 13:50:00,31.25,31.26,31.22,31.23,241600.0,19.6134,19.6197,19.5946,19.6009,241600.0
2013-11-08 13:55:00,31.24,31.24,31.23,31.23,75600.0,19.6072,19.6072,19.6009,19.6009,75600.0
2013-11-08 14:00:00,31.23,31.28,31.23,31.26,179600.0,19.6009,19.6323,19.6009,19.6197,179600.0
2013-11-08 14:05:00,31.26,31.27,31.22,31.22,201500.0,19.6197,19.626,19.5946,19.5946,201500.0
2013-11-08 14:10:00,31.22,31.23,31.19,31.19,194700.0,19.5946,19.6009,19.5758,19.5758,194700.0
2013-11-08 14:15:00,31.19,31.2,31.16,31.2,223200.0,19.5758,19.5821,19.557,19.5821,223200.0
2013-11-08 14:20:00,31.19,31.21,31.17,31.18,403100.0,19.5758,19.5883,19.5632,19.5695,403100.0
2013-11-08 14:25:00,31.18,31.2,31.17,31.18,194200.0,19.5695,19.5821,19.5632,19.5695,194200.0
2013-11-08 14:30:00,31.17,31.19,31.14,31.16,315000.0,19.5632,19.5758,19.5444,19.557,315000.0
2013-11-08 14:35:00,31.15,31.21,31.15,31.19,100800.0,19.5507,19.5883,19.5507,19.5758,100800.0
2013-11-08 14:40:00,31.19,31.22,31.19,31.2,153200.0,19.5758,19.5946,19.5758,19.5821,153200.0
2013-11-08 14:45:00,31.2,31.21,31.19,31.21,129900.0,19.5821,19.5883,19.5758,19.5883,129900.0
2013-11-08 14:50:00,31.2,31.23,31.2,31.21,133400.0,19.5821,19.6009,19.5821,19.5883,133400.0
2013-11-08 14:55:00,31.21,31.24,31.21,31.21,113900.0,19.5883,19.6072,19.5883,19.5883,113900.0
2013-11-08 15:00:00,31.22,31.23,31.17,31.17,192300.0,19.5946,19.6009,19.5632,19.5632,192300.0
2013-11-08 15:05:00,31.18,31.2,31.15,31.17,323500.0,19.5695,19.5821,19.5507,19.5632,323500.0
2013-11-08 15:10:00,31.17,31.19,31.16,31.17,256000.0,19.5632,19.5758,19.557,19.5632,256000.0
2013-11-08 15:15:00,31.17,31.19,31.16,31.18,246500.0,19.5632,19.5758,19.557,19.5695,246500.0
2013-11-08 15:20:00,31.19,31.21,31.18,31.19,180500.0,19.5758,19.5883,19.5695,19.5758,180500.0
2013-11-08 15:25:00,31.19,31.22,31.19,31.2,231400.0,19.5758,19.5946,19.5758,19.5821,231400.0
2013-11-08 15:30:00,31.2,31.24,31.2,31.24,211000.0,19.5821,19.6072,19.5821,19.6072,211000.0
2013-11-08 15:35:00,31.24,31.26,31.22,31.25,344300.0,19.6072,19.6197,19.5946,19.6134,344300.0
2013-11-08 15:40:00,31.25,31.3,31.24,31.3,475400.0,19.6134,19.6448,19.6072,19.6448,475400.0
2013-11-08 15:45:00,31.3,31.3,31.28,31.3,374200.0,19.6448,19.6448,19.6323,19.6448,374200.0
2013-11-08 15:50:00,31.29,31.3,31.26,31.26,598700.0,19.6385,19.6448,19.6197,19.6197,598700.0
2013-11-08 15:55:00,31.27,31.35,31.26,31.33,2474000.0,19.626,19.6762,19.6197,19.6636,2474000.0
2013-11-11 09:30:00,31.22,31.3,31.22,31.25,779000.0,19.5946,19.6448,19.5946,19.6134,779000.0
2013-11-11 09:35:00,31.23,31.26,31.2,31.26,466900.0,19.6009,19.6197,19.5821,19.6197,466900.0
2013-11-11 09:40:00,31.26,31.29,31.21,31.28,784400.0,19.6197,19.6385,19.5883,19.6323,784400.0
2013-11-11 09:45:00,31.27,31.29,31.24,31.25,333700.0,19.626,19.6385,19.6072,19.6134,333700.0
2013-11-11 09:50:00,31.26,31.28,31.25,31.27,251200.0,19.6197,19.6323,19.6134,19.626,251200.0
2013-11-11 09:55:00,31.27,31.28,31.22,31.28,352500.0,19.626,19.6323,19.5946,19.6323,352500.0
2013-11-11 10:00:00,31.27,31.29,31.25,31.25,308800.0,19.626,19.6385,19.6134,19.6134,308800.0
2013-11-11 10:05:00,31.25,31.29,31.24,31.26,228800.0,19.6134,19.6385,19.6072,19.6197,228800.0
2013-11-11 10:10:00,31.26,31.28,31.25,31.27,250300.0,19.6197,19.6323,19.6134,19.626,250300.0
2013-11-11 10:15:00,31.28,31.28,31.22,31.23,365100.0,19.6323,19.6323,19.5946,19.6009,365100.0
2013-11-11 10:20:00,31.23,31.25,31.22,31.25,156600.0,19.6009,19.6134,19.5946,19.6134,156600.0
2013-11-11 10:25:00,31.25,31.28,31.22,31.25,402700.0,19.6134,19.6323,19.5946,19.6134,402700.0
2013-11-11 10:30:00,31.26,31.26,31.24,31.25,144700.0,19.6197,19.6197,19.6072,19.6134,144700.0
2013-11-11 10:35:00,31.25,31.25,31.23,31.23,255700.0,19.6134,19.6134,19.6009,19.6009,255700.0
2013-11-11 10:40:00,31.23,31.25,31.21,31.24,277800.0,19.6009,19.6134,19.5883,19.6072,277800.0
2013-11-11 10:45:00,31.24,31.26,31.23,31.24,320800.0,19.6072,19.6197,19.6009,19.6072,320800.0
2013-11-11 10:50:00,31.25,31.26,31.24,31.25,194300.0,19.6134,19.6197,19.6072,19.6134,194300.0
2013-11-11 10:55:00,31.25,31.25,31.23,31.25,180200.0,19.6134,19.6134,19.6009,19.6134,180200.0
2013-11-11 11:00:00,31.25,31.25,31.18,31.19,238300.0,19.6134,19.6134,19.5695,19.5758,238300.0
2013-11-11 11:05:00,31.19,31.22,31.19,31.21,191200.0,19.5758,19.5946,19.5758,19.5883,191200.0
2013-11-11 11:10:00,31.21,31.23,31.19,31.23,154900.0,19.5883,19.6009,19.5758,19.6009,154900.0
2013-11-11 11:15:00,31.23,31.24,31.18,31.2,195400.0,19.6009,19.6072,19.5695,19.5821,195400.0
2013-11-11 11:20:00,31.19,31.22,31.19,31.21,140700.0,19.5758,19.5946,19.5758,19.5883,140700.0
2013-11-11 11:25:00,31.2,31.23,31.2,31.22,110300.0,19.5821,19.6009,19.5821,19.5946,110300.0
2013-11-11 11:30:00,31.22,31.22,31.19,31.2,145900.0,19.5946,19.5946,19.5758,19.5821,145900.0
2013-11-11 11:35:00,31.19,31.22,31.19,31.21,132700.0,19.5758,19.5946,19.5758,19.5883,132700.0
2013-11-11 11:40:00,31.21,31.23,31.21,31.23,59600.0,19.5883,19.6009,19.5883,19.6009,59600.0
2013-11-11 11:45:00,31.23,31.24,31.22,31.22,149300.0,19.6009,19.6072,19.5946,19.5946,149300.0
2013-11-11 11:50:00,31.23,31.24,31.21,31.23,102300.0,19.6009,19.6072,19.5883,19.6009,102300.0
2013-11-11 11:55:00,31.23,31.24,31.22,31.23,150400.0,19.6009,19.6072,19.5946,19.6009,150400.0
2013-11-11 12:00:00,31.23,31.24,31.22,31.22,99000.0,19.6009,19.6072,19.5946,19.5946,99000.0
2013-11-11 12:05:00,31.23,31.24,31.21,31.22,163000.0,19.6009,19.6072,19.5883,19.5946,163000.0
2013-11-11 12:10:00,31.22,31.23,31.21,31.23,109700.0,19.5946,19.6009,19.5883,19.6009,109700.0
2013-11-11 12:15:00,31.23,31.24,31.22,31.24,110700.0,19.6009,19.6072,19.5946,19.6072,110700.0
2013-11-11 12:20:00,31.24,31.24,31.23,31.24,40800.0,19.6072,19.6072,19.6009,19.6072,40800.0
2013-11-11 12:25:00,31.24,31.24,31.21,31.22,141600.0,19.6072,19.6072,19.5883,19.5946,141600.0
2013-11-11 12:30:00,31.22,31.23,31.19,31.2,212500.0,19.5946,19.6009,19.5758,19.5821,212500.0
2013-11-11 12:35:00,31.19,31.2,31.18,31.18,145500.0,19.5758,19.5821,19.5695,19.5695,145500.0
2013-11-11 12:40:00,31.19,31.19,31.16,31.17,218000.0,19.5758,19.5758,19.557,19.5632,218000.0
2013-11-11 12:45:00,31.16,31.18,31.16,31.16,100600.0,19.557,19.5695,19.557,19.557,100600.0
2013-11-11 12:50:00,31.17,31.18,31.16,31.18,58200.0,19.5632,19.5695,19.557,19.5695,58200.0
2013-11-11 12:55:00,31.18,31.19,31.17,31.19,63100.0,19.5695,19.5758,19.5632,19.5758,63100.0
2013-11-11 13:00:00,31.18,31.21,31.18,31.19,157000.0,19.5695,19.5883,19.5695,19.5758,157000.0
2013-11-11 13:05:00,31.19,31.23,31.19,31.23,89400.0,19.5758,19.6009,19.5758,19.6009,89400.0
2013-11-11 13:10:00,31.22,31.23,31.21,31.22,144500.0,19.5946,19.6009,19.5883,19.5946,144500.0
2013-11-11 13:15:00,31.23,31.24,31.21,31.21,114700.0,19.6009,19.6072,19.5883,19.5883,114700.0
2013-11-11 13:20:00,31.22,31.23,31.21,31.23,91100.0,19.5946,19.6009,19.5883,19.6009,91100.0
2013-11-11 13:25:00,31.23,31.24,31.22,31.23,204000.0,19.6009,19.6072,19.5946,19.6009,204000.0
2013-11-11 13:30:00,31.24,31.24,31.23,31.24,63700.0,19.6072,19.6072,19.6009,19.6072,63700.0
2013-11-11 13:35:00,31.23,31.24,31.22,31.24,84900.0,19.6009,19.6072,19.5946,19.6072,84900.0
2013-11-11 13:40:00,31.24,31.24,31.21,31.22,145600.0,19.6072,19.6072,19.5883,19.5946,145600.0
2013-11-11 13:45:00,31.21,31.23,31.21,31.21,83300.0,19.5883,19.6009,19.5883,19.5883,83300.0
2013-11-11 13:50:00,31.21,31.23,31.2,31.21,137600.0,19.5883,19.6009,19.5821,19.5883,137600.0
2013-11-11 13:55:00,31.21,31.22,31.21,31.21,51600.0,19.5883,19.5946,19.5883,19.5883,51600.0
2013-11-11 14:00:00,31.22,31.24,31.21,31.23,170000.0,19.5946,19.6072,19.5883,19.6009,170000.0
2013-11-11 14:05:00,31.24,31.24,31.22,31.22,78100.0,19.6072,19.6072,19.5946,19.5946,78100.0
2013-11-11 14:10:00,31.22,31.24,31.22,31.24,99600.0,19.5946,19.6072,19.5946,19.6072,99600.0
2013-11-11 14:15:00,31.24,31.24,31.22,31.23,145100.0,19.6072,19.6072,19.5946,19.6009,145100.0
2013-11-11 14:20:00,31.23,31.23,31.21,31.21,93600.0,19.6009,19.6009,19.5883,19.5883,93600.0
2013-11-11 14:25:00,31.21,31.22,31.18,31.18,85100.0,19.5883,19.5946,19.5695,19.5695,85100.0
2013-11-11 14:30:00,31.19,31.2,31.18,31.2,79600.0,19.5758,19.5821,19.5695,19.5821,79600.0
2013-11-11 14:35:00,31.2,31.2,31.19,31.2,50200.0,19.5821,19.5821,19.5758,19.5821,50200.0
2013-11-11 14:40:00,31.2,31.2,31.19,31.2,47900.0,19.5821,19.5821,19.5758,19.5821,47900.0
2013-11-11 14:45:00,31.19,31.2,31.19,31.2,52100.0,19.5758,19.5821,19.5758,19.5821,52100.0
2013-11-11 14:50:00,31.2,31.21,31.19,31.21,112800.0,19.5821,19.5883,19.5758,19.5883,112800.0
2013-11-11 14:55:00,31.21,31.22,31.18,31.18,447000.0,19.5883,19.5946,19.5695,19.5695,447000.0
2013-11-11 15:00:00,31.18,31.21,31.18,31.2,144800.0,19.5695,19.5883,19.5695,19.5821,144800.0
2013-11-11 15:05:00,31.21,31.21,31.18,31.2,193700.0,19.5883,19.5883,19.5695,19.5821,193700.0
2013-11-11 15:10:00,31.2,31.2,31.19,31.19,115800.0,19.5821,19.5821,19.5758,19.5758,115800.0
2013-11-11 15:15:00,31.19,31.2,31.19,31.19,107400.0,19.5758,19.5821,19.5758,19.5758,107400.0
2013-11-11 15:20:00,31.2,31.2,31.19,31.2,102900.0,19.5821,19.5821,19.5758,19.5821,102900.0
2013-11-11 15:25:00,31.19,31.21,31.17,31.2,381700.0,19.5758,19.5883,19.5632,19.5821,381700.0
2013-11-11 15:30:00,31.2,31.21,31.19,31.19,270600.0,19.5821,19.5883,19.5758,19.5758,270600.0
2013-11-11 15:35:00,31.2,31.22,31.19,31.19,328200.0,19.5821,19.5946,19.5758,19.5758,328200.0
2013-11-11 15:40:00,31.2,31.21,31.19,31.2,403300.0,19.5821,19.5883,19.5758,19.5821,403300.0
2013-11-11 15:45:00,31.2,31.2,31.19,31.2,225700.0,19.5821,19.5821,19.5758,19.5821,225700.0
2013-11-11 15:50:00,31.2,31.2,31.19,31.2,197800.0,19.5821,19.5821,19.5758,19.5821,197800.0
2013-11-11 15:55:00,31.19,31.24,31.19,31.23,933700.0,19.5758,19.6072,19.5758,19.6009,933700.0
2013-11-12 09:30:00,31.18,31.26,31.12,31.26,711500.0,19.5695,19.6197,19.5318,19.6197,711500.0
2013-11-12 09:35:00,31.27,31.33,31.24,31.33,300000.0,19.626,19.6636,19.6072,19.6636,300000.0
2013-11-12 09:40:00,31.33,31.4,31.3,31.37,321100.0,19.6636,19.7076,19.6448,19.6888,321100.0
2013-11-12 09:45:00,31.37,31.44,31.36,31.43,590800.0,19.6888,19.7327,19.6825,19.7264,590800.0
2013-11-12 09:50:00,31.42,31.43,31.38,31.41,598500.0,19.7201,19.7264,19.695,19.7139,598500.0
2013-11-12 09:55:00,31.41,31.5,31.41,31.49,462000.0,19.7139,19.7703,19.7139,19.7641,462000.0
2013-11-12 10:00:00,31.49,31.5,31.45,31.48,447800.0,19.7641,19.7703,19.739,19.7578,447800.0
2013-11-12 10:05:00,31.48,31.51,31.46,31.49,606500.0,19.7578,19.7766,19.7452,19.7641,606500.0
2013-11-12 10:10:00,31.49,31.51,31.47,31.49,459300.0,19.7641,19.7766,19.7515,19.7641,459300.0
2013-11-12 10:15:00,31.49,31.59,31.47,31.59,580600.0,19.7641,19.8268,19.7515,19.8268,580600.0
2013-11-12 10:20:00,31.59,31.6,31.54,31.56,292400.0,19.8268,19.8331,19.7955,19.808,292400.0
2013-11-12 10:25:00,31.56,31.57,31.53,31.55,560500.0,19.808,19.8143,19.7892,19.8017,560500.0
2013-11-12 10:30:00,31.56,31.57,31.54,31.56,573600.0,19.808,19.8143,19.7955,19.808,573600.0
2013-11-12 10:35:00,31.56,31.6,31.55,31.55,773200.0,19.808,19.8331,19.8017,19.8017,773200.0
2013-11-12 10:40:00,31.55,31.59,31.54,31.59,332300.0,19.8017,19.8268,19.7955,19.8268,332300.0
2013-11-12 10:45:00,31.59,31.6,31.57,31.6,409600.0,19.8268,19.8331,19.8143,19.8331,409600.0
2013-11-12 10:50:00,31.59,31.6,31.51,31.52,227000.0,19.8268,19.8331,19.7766,19.7829,227000.0
2013-11-12 10:55:00,31.52,31.54,31.49,31.51,280500.0,19.7829,19.7955,19.7641,19.7766,280500.0
2013-11-12 11:00:00,31.52,31.54,31.5,31.53,208300.0,19.7829,19.7955,19.7703,19.7892,208300.0
2013-11-12 11:05:00,31.54,31.57,31.53,31.57,392700.0,19.7955,19.8143,19.7892,19.8143,392700.0
2013-11-12 11:10:00,31.56,31.57,31.54,31.54,159100.0,19.808,19.8143,19.7955,19.7955,159100.0
2013-11-12 11:15:00,31.54,31.56,31.54,31.55,183700.0,19.7955,19.808,19.7955,19.8017,183700.0
2013-11-12 11:20:00,31.55,31.55,31.5,31.5,195100.0,19.8017,19.8017,19.7703,19.7703,195100.0
2013-11-12 11:25:00,31.5,31.51,31.46,31.49,460500.0,19.7703,19.7766,19.7452,19.7641,460500.0
2013-11-12 11:30:00,31.49,31.52,31.48,31.52,385300.0,19.7641,19.7829,19.7578,19.7829,385300.0
2013-11-12 11:35:00,31.51,31.52,31.41,31.41,225100.0,19.7766,19.7829,19.7139,19.7139,225100.0
2013-11-12 11:40:00,31.41,31.42,31.39,31.42,243700.0,19.7139,19.7201,19.7013,19.7201,243700.0
2013-11-12 11:45:00,31.43,31.45,31.4,31.44,244400.0,19.7264,19.739,19.7076,19.7327,244400.0
2013-11-12 11:50:00,31.44,31.48,31.43,31.48,183000.0,19.7327,19.7578,19.7264,19.7578,183000.0
2013-11-12 11:55:00,31.48,31.52,31.48,31.5,321500.0,19.7578,19.7829,19.7578,19.7703,321500.0
2013-11-12 12:00:00,31.5,31.51,31.47,31.47,149800.0,19.7703,19.7766,19.7515,19.7515,149800.0
2013-11-12 12:05:00,31.47,31.49,31.45,31.47,240700.0,19.7515,19.7641,19.739,19.7515,240700.0
2013-11-12 12:10:00,31.47,31.48,31.46,31.48,121700.0,19.7515,19.7578,19.7452,19.7578,121700.0
2013-11-12 12:15:00,31.47,31.52,31.47,31.52,109900.0,19.7515,19.7829,19.7515,19.7829,109900.0
2013-11-12 12:20:00,31.51,31.52,31.47,31.47,219300.0,19.7766,19.7829,19.7515,19.7515,219300.0
2013-11-12 12:25:00,31.47,31.5,31.46,31.48,181200.0,19.7515,19.7703,19.7452,19.7578,181200.0
2013-11-12 12:30:00,31.47,31.48,31.46,31.48,98400.0,19.7515,19.7578,19.7452,19.7578,98400.0
2013-11-12 12:35:00,31.48,31.5,31.46,31.49,114400.0,19.7578,19.7703,19.7452,19.7641,114400.0
2013-11-12 12:40:00,31.49,31.5,31.47,31.5,137700.0,19.7641,19.7703,19.7515,19.7703,137700.0
2013-11-12 12:45:00,31.49,31.53,31.48,31.48,181000.0,19.7641,19.7892,19.7578,19.7578,181000.0
2013-11-12 12:50:00,31.48,31.51,31.48,31.49,112800.0,19.7578,19.7766,19.7578,19.7641,112800.0
2013-11-12 12:55:00,31.5,31.53,31.49,31.52,111800.0,19.7703,19.7892,19.7641,19.7829,111800.0
2013-11-12 13:00:00,31.52,31.52,31.49,31.49,167000.0,19.7829,19.7829,19.7641,19.7641,167000.0
2013-11-12 13:05:00,31.49,31.5,31.48,31.5,116300.0,19.7641,19.7703,19.7578,19.7703,116300.0
2013-11-12 13:10:00,31.49,31.5,31.49,31.49,54900.0,19.7641,19.7703,19.7641,19.7641,54900.0
2013-11-12 13:15:00,31.5,31.5,31.48,31.49,117200.0,19.7703,19.7703,19.7578,19.7641,117200.0
2013-11-12 13:20:00,31.49,31.5,31.47,31.47,135700.0,19.7641,19.7703,19.7515,19.7515,135700.0
2013-11-12 13:25:00,31.48,31.49,31.45,31.45,160900.0,19.7578,19.7641,19.739,19.739,160900.0
2013-11-12 13:30:00,31.45,31.46,31.4,31.41,186000.0,19.739,19.7452,19.7076,19.7139,186000.0
2013-11-12 13:35:00,31.41,31.41,31.38,31.39,168100.0,19.7139,19.7139,19.695,19.7013,168100.0
2013-11-12 13:40:00,31.39,31.41,31.38,31.41,188800.0,19.7013,19.7139,19.695,19.7139,188800.0
2013-11-12 13:45:00,31.41,31.42,31.39,31.4,158500.0,19.7139,19.7201,19.7013,19.7076,158500.0
2013-11-12 13:50:00,31.41,31.44,31.4,31.42,164600.0,19.7139,19.7327,19.7076,19.7201,164600.0
2013-11-12 13:55:00,31.41,31.44,31.4,31.41,240100.0,19.7139,19.7327,19.7076,19.7139,240100.0
2013-11-12 14:00:00,31.41,31.44,31.4,31.44,149800.0,19.7139,19.7327,19.7076,19.7327,149800.0
2013-11-12 14:05:00,31.43,31.45,31.43,31.45,124400.0,19.7264,19.739,19.7264,19.739,124400.0
2013-11-12 14:10:00,31.45,31.46,31.44,31.45,101000.0,19.739,19.7452,19.7327,19.739,101000.0
2013-11-12 14:15:00,31.46,31.46,31.41,31.42,316300.0,19.7452,19.7452,19.7139,19.7201,316300.0
2013-11-12 14:20:00,31.43,31.44,31.4,31.41,181300.0,19.7264,19.7327,19.7076,19.7139,181300.0
2013-11-12 14:25:00,31.41,31.42,31.4,31.42,152800.0,19.7139,19.7201,19.7076,19.7201,152800.0
2013-11-12 14:30:00,31.41,31.43,31.41,31.43,133600.0,19.7139,19.7264,19.7139,19.7264,133600.0
2013-11-12 14:35:00,31.42,31.44,31.41,31.43,238600.0,19.7201,19.7327,19.7139,19.7264,238600.0
2013-11-12 14:40:00,31.42,31.46,31.41,31.46,151900.0,19.7201,19.7452,19.7139,19.7452,151900.0
2013-11-12 14:45:00,31.46,31.46,31.44,31.46,217200.0,19.7452,19.7452,19.7327,19.7452,217200.0
2013-11-12 14:50:00,31.46,31.49,31.45,31.45,233700.0,19.7452,19.7641,19.739,19.739,233700.0
2013-11-12 14:55:00,31.46,31.47,31.44,31.45,678100.0,19.7452,19.7515,19.7327,19.739,678100.0
2013-11-12 15:00:00,31.44,31.46,31.44,31.45,195100.0,19.7327,19.7452,19.7327,19.739,195100.0
2013-11-12 15:05:00,31.45,31.47,31.44,31.45,168800.0,19.739,19.7515,19.7327,19.739,168800.0
2013-11-12 15:10:00,31.45,31.46,31.43,31.43,223400.0,19.739,19.7452,19.7264,19.7264,223400.0
2013-11-12 15:15:00,31.44,31.45,31.43,31.44,197600.0,19.7327,19.739,19.7264,19.7327,197600.0
2013-11-12 15:20:00,31.45,31.45,31.4,31.41,326600.0,19.739,19.739,19.7076,19.7139,326600.0
2013-11-12 15:25:00,31.4,31.42,31.38,31.39,493600.0,19.7076,19.7201,19.695,19.7013,493600.0
2013-11-12 15:30:00,31.39,31.43,31.38,31.41,304600.0,19.7013,19.7264,19.695,19.7139,304600.0
2013-11-12 15:35:00,31.4,31.42,31.4,31.4,521600.0,19.7076,19.7201,19.7076,19.7076,521600.0
2013-11-12 15:40:00,31.4,31.41,31.39,31.4,416100.0,19.7076,19.7139,19.7013,19.7076,416100.0
2013-11-12 15:45:00,31.4,31.41,31.37,31.39,614100.0,19.7076,19.7139,19.6888,19.7013,614100.0
2013-11-12 15:50:00,31.4,31.4,31.36,31.37,512100.0,19.7076,19.7076,19.6825,19.6888,512100.0
2013-11-12 15:55:00,31.38,31.4,31.36,31.39,1287500.0,19.695,19.7076,19.6825,19.7013,1287500.0
2013-11-13 09:30:00,31.28,31.38,31.28,31.37,773400.0,19.6323,19.695,19.6323,19.6888,773400.0
2013-11-13 09:35:00,31.37,31.55,31.36,31.55,581300.0,19.6888,19.8017,19.6825,19.8017,581300.0
2013-11-13 09:40:00,31.54,31.6,31.53,31.59,575800.0,19.7955,19.8331,19.7892,19.8268,575800.0
2013-11-13 09:45:00,31.59,31.6,31.56,31.59,293200.0,19.8268,19.8331,19.808,19.8268,293200.0
2013-11-13 09:50:00,31.59,31.59,31.56,31.57,332800.0,19.8268,19.8268,19.808,19.8143,332800.0
2013-11-13 09:55:00,31.58,31.6,31.57,31.6,287800.0,19.8206,19.8331,19.8143,19.8331,287800.0
2013-11-13 10:00:00,31.59,31.6,31.5,31.53,500000.0,19.8268,19.8331,19.7703,19.7892,500000.0
2013-11-13 10:05:00,31.53,31.54,31.46,31.48,533300.0,19.7892,19.7955,19.7452,19.7578,533300.0
2013-11-13 10:10:00,31.48,31.48,31.45,31.47,385300.0,19.7578,19.7578,19.739,19.7515,385300.0
2013-11-13 10:15:00,31.47,31.49,31.44,31.46,439900.0,19.7515,19.7641,19.7327,19.7452,439900.0
2013-11-13 10:20:00,31.46,31.52,31.45,31.52,171800.0,19.7452,19.7829,19.739,19.7829,171800.0
2013-11-13 10:25:00,31.52,31.55,31.49,31.55,353500.0,19.7829,19.8017,19.7641,19.8017,353500.0
2013-11-13 10:30:00,31.55,31.57,31.54,31.55,227700.0,19.8017,19.8143,19.7955,19.8017,227700.0
2013-11-13 10:35:00,31.56,31.62,31.56,31.59,245100.0,19.808,19.8457,19.808,19.8268,245100.0
2013-11-13 10:40:00,31.59,31.6,31.53,31.56,346200.0,19.8268,19.8331,19.7892,19.808,346200.0
2013-11-13 10:45:00,31.56,31.56,31.51,31.51,232400.0,19.808,19.808,19.7766,19.7766,232400.0
2013-11-13 10:50:00,31.51,31.52,31.48,31.5,468800.0,19.7766,19.7829,19.7578,19.7703,468800.0
2013-11-13 10:55:00,31.51,31.52,31.48,31.49,193600.0,19.7766,19.7829,19.7578,19.7641,193600.0
2013-11-13 11:00:00,31.48,31.49,31.41,31.42,335500.0,19.7578,19.7641,19.7139,19.7201,335500.0
2013-11-13 11:05:00,31.42,31.42,31.41,31.42,235400.0,19.7201,19.7201,19.7139,19.7201,235400.0
2013-11-13 11:10:00,31.42,31.47,31.38,31.44,1032500.0,19.7201,19.7515,19.695,19.7327,1032500.0
2013-11-13 11:15:00,31.44,31.5,31.44,31.49,462100.0,19.7327,19.7703,19.7327,19.7641,462100.0
2013-11-13 11:20:00,31.49,31.5,31.46,31.5,280200.0,19.7641,19.7703,19.7452,19.7703,280200.0
2013-11-13 11:25:00,31.5,31.57,31.49,31.56,462200.0,19.7703,19.8143,19.7641,19.808,462200.0
2013-11-13 11:30:00,31.56,31.58,31.56,31.57,145600.0,19.808,19.8206,19.808,19.8143,145600.0
2013-11-13 11:35:00,31.56,31.59,31.54,31.54,186200.0,19.808,19.8268,19.7955,19.7955,186200.0
2013-11-13 11:40:00,31.55,31.56,31.52,31.54,144500.0,19.8017,19.808,19.7829,19.7955,144500.0
2013-11-13 11:45:00,31.54,31.56,31.53,31.53,120800.0,19.7955,19.808,19.7892,19.7892,120800.0
2013-11-13 11:50:00,31.54,31.56,31.53,31.56,95300.0,19.7955,19.808,19.7892,19.808,95300.0
2013-11-13 11:55:00,31.55,31.57,31.54,31.55,267800.0,19.8017,19.8143,19.7955,19.8017,267800.0
2013-11-13 12:00:00,31.55,31.55,31.52,31.53,186900.0,19.8017,19.8017,19.7829,19.7892,186900.0
2013-11-13 12:05:00,31.53,31.54,31.53,31.54,125600.0,19.7892,19.7955,19.7892,19.7955,125600.0
2013-11-13 12:10:00,31.54,31.54,31.51,31.54,260600.0,19.7955,19.7955,19.7766,19.7955,260600.0
2013-11-13 12:15:00,31.54,31.56,31.54,31.55,375600.0,19.7955,19.808,19.7955,19.8017,375600.0
2013-11-13 12:20:00,31.56,31.58,31.55,31.55,205300.0,19.808,19.8206,19.8017,19.8017,205300.0
2013-11-13 12:25:00,31.56,31.57,31.55,31.55,166300.0,19.808,19.8143,19.8017,19.8017,166300.0
2013-11-13 12:30:00,31.55,31.56,31.51,31.51,348800.0,19.8017,19.808,19.7766,19.7766,348800.0
2013-11-13 12:35:00,31.51,31.52,31.49,31.5,367900.0,19.7766,19.7829,19.7641,19.7703,367900.0
2013-11-13 12:40:00,31.5,31.53,31.49,31.52,238400.0,19.7703,19.7892,19.7641,19.7829,238400.0
2013-11-13 12:45:00,31.53,31.53,31.52,31.52,191000.0,19.7892,19.7892,19.7829,19.7829,191000.0
2013-11-13 12:50:00,31.52,31.53,31.49,31.5,280300.0,19.7829,19.7892,19.7641,19.7703,280300.0
2013-11-13 12:55:00,31.5,31.53,31.5,31.5,337900.0,19.7703,19.7892,19.7703,19.7703,337900.0
2013-11-13 13:00:00,31.5,31.51,31.49,31.51,150000.0,19.7703,19.7766,19.7641,19.7766,150000.0
2013-11-13 13:05:00,31.5,31.52,31.49,31.5,221000.0,19.7703,19.7829,19.7641,19.7703,221000.0
2013-11-13 13:10:00,31.5,31.51,31.49,31.49,174600.0,19.7703,19.7766,19.7641,19.7641,174600.0
2013-11-13 13:15:00,31.49,31.51,31.49,31.51,186300.0,19.7641,19.7766,19.7641,19.7766,186300.0
2013-11-13 13:20:00,31.5,31.51,31.5,31.51,182300.0,19.7703,19.7766,19.7703,19.7766,182300.0
2013-11-13 13:25:00,31.5,31.53,31.5,31.53,295900.0,19.7703,19.7892,19.7703,19.7892,295900.0
2013-11-13 13:30:00,31.53,31.56,31.52,31.55,206700.0,19.7892,19.808,19.7829,19.8017,206700.0
2013-11-13 13:35:00,31.55,31.56,31.54,31.55,177300.0,19.8017,19.808,19.7955,19.8017,177300.0
2013-11-13 13:40:00,31.55,31.56,31.53,31.54,312300.0,19.8017,19.808,19.7892,19.7955,312300.0
2013-11-13 13:45:00,31.54,31.58,31.53,31.57,365600.0,19.7955,19.8206,19.7892,19.8143,365600.0
2013-11-13 13:50:00,31.56,31.6,31.56,31.59,170100.0,19.808,19.8331,19.808,19.8268,170100.0
2013-11-13 13:55:00,31.59,31.6,31.58,31.59,216300.0,19.8268,19.8331,19.8206,19.8268,216300.0
2013-11-13 14:00:00,31.6,31.61,31.59,31.6,145700.0,19.8331,19.8394,19.8268,19.8331,145700.0
2013-11-13 14:05:00,31.6,31.61,31.59,31.6,133500.0,19.8331,19.8394,19.8268,19.8331,133500.0
2013-11-13 14:10:00,31.59,31.62,31.59,31.62,114600.0,19.8268,19.8457,19.8268,19.8457,114600.0
2013-11-13 14:15:00,31.62,31.62,31.59,31.59,227600.0,19.8457,19.8457,19.8268,19.8268,227600.0
2013-11-13 14:20:00,31.59,31.64,31.59,31.63,171200.0,19.8268,19.8582,19.8268,19.8519,171200.0
2013-11-13 14:25:00,31.64,31.65,31.63,31.64,118200.0,19.8582,19.8645,19.8519,19.8582,118200.0
2013-11-13 14:30:00,31.64,31.65,31.63,31.65,235500.0,19.8582,19.8645,19.8519,19.8645,235500.0
2013-11-13 14:35:00,31.65,31.66,31.63,31.64,206900.0,19.8645,19.8708,19.8519,19.8582,206900.0
2013-11-13 14:40:00,31.63,31.64,31.62,31.63,143900.0,19.8519,19.8582,19.8457,19.8519,143900.0
2013-11-13 14:45:00,31.63,31.64,31.61,31.64,188600.0,19.8519,19.8582,19.8394,19.8582,188600.0
2013-11-13 14:50:00,31.63,31.66,31.62,31.65,253400.0,19.8519,19.8708,19.8457,19.8645,253400.0
2013-11-13 14:55:00,31.66,31.66,31.64,31.65,240400.0,19.8708,19.8708,19.8582,19.8645,240400.0
2013-11-13 15:00:00,31.65,31.67,31.64,31.67,404900.0,19.8645,19.877,19.8582,19.877,404900.0
2013-11-13 15:05:00,31.67,31.67,31.66,31.67,131500.0,19.877,19.877,19.8708,19.877,131500.0
2013-11-13 15:10:00,31.67,31.7,31.66,31.7,233700.0,19.877,19.8959,19.8708,19.8959,233700.0
2013-11-13 15:15:00,31.7,31.72,31.69,31.71,185000.0,19.8959,19.9084,19.8896,19.9021,185000.0
2013-11-13 15:20:00,31.71,31.74,31.71,31.74,257200.0,19.9021,19.921,19.9021,19.921,257200.0
2013-11-13 15:25:00,31.74,31.75,31.73,31.74,444600.0,19.921,19.9273,19.9147,19.921,444600.0
2013-11-13 15:30:00,31.74,31.74,31.72,31.72,310500.0,19.921,19.921,19.9084,19.9084,310500.0
2013-11-13 15:35:00,31.72,31.79,31.72,31.78,516600.0,19.9084,19.9524,19.9084,19.9461,516600.0
2013-11-13 15:40:00,31.78,31.82,31.77,31.81,443500.0,19.9461,19.9712,19.9398,19.9649,443500.0
2013-11-13 15:45:00,31.81,31.87,31.81,31.87,646700.0,19.9649,20.0026,19.9649,20.0026,646700.0
2013-11-13 15:50:00,31.87,31.87,31.83,31.83,783300.0,20.0026,20.0026,19.9775,19.9775,783300.0
2013-11-13 15:55:00,31.84,31.87,31.83,31.86,1504700.0,19.9837,20.0026,19.9775,19.9963,1504700.0
2013-11-14 09:30:00,31.95,32.05,31.83,32.05,2042900.0,20.0528,20.1155,19.9775,20.1155,2042900.0
2013-11-14 09:35:00,32.05,32.21,32.05,32.16,930300.0,20.1155,20.216,20.1155,20.1846,930300.0
2013-11-14 09:40:00,32.17,32.17,32.11,32.13,591400.0,20.1909,20.1909,20.1532,20.1658,591400.0
2013-11-14 09:45:00,32.14,32.14,32.04,32.12,463300.0,20.172,20.172,20.1093,20.1595,463300.0
2013-11-14 09:50:00,32.12,32.19,32.12,32.18,459400.0,20.1595,20.2034,20.1595,20.1971,459400.0
2013-11-14 09:55:00,32.18,32.18,32.12,32.15,548300.0,20.1971,20.1971,20.1595,20.1783,548300.0
2013-11-14 10:00:00,32.15,32.16,32.03,32.05,493600.0,20.1783,20.1846,20.103,20.1155,493600.0
2013-11-14 10:05:00,32.05,32.06,31.91,31.95,754200.0,20.1155,20.1218,20.0277,20.0528,754200.0
2013-11-14 10:10:00,31.96,31.96,31.87,31.94,561400.0,20.0591,20.0591,20.0026,20.0465,561400.0
2013-11-14 10:15:00,31.94,31.94,31.89,31.9,473500.0,20.0465,20.0465,20.0151,20.0214,473500.0
2013-11-14 10:20:00,31.9,31.98,31.9,31.92,467600.0,20.0214,20.0716,20.0214,20.034,467600.0
2013-11-14 10:25:00,31.92,31.96,31.91,31.93,300900.0,20.034,20.0591,20.0277,20.0402,300900.0
2013-11-14 10:30:00,31.93,31.97,31.9,31.96,267900.0,20.0402,20.0653,20.0214,20.0591,267900.0
2013-11-14 10:35:00,31.96,32.0,31.96,32.0,200300.0,20.0591,20.0842,20.0591,20.0842,200300.0
2013-11-14 10:40:00,31.99,32.0,31.98,31.99,163700.0,20.0779,20.0842,20.0716,20.0779,163700.0
2013-11-14 10:45:00,31.98,32.07,31.98,32.01,280700.0,20.0716,20.1281,20.0716,20.0904,280700.0
2013-11-14 10:50:00,32.01,32.07,31.99,32.06,329300.0,20.0904,20.1281,20.0779,20.1218,329300.0
2013-11-14 10:55:00,32.06,32.08,32.01,32.04,735900.0,20.1218,20.1344,20.0904,20.1093,735900.0
2013-11-14 11:00:00,32.03,32.03,32.0,32.01,222500.0,20.103,20.103,20.0842,20.0904,222500.0
2013-11-14 11:05:00,32.02,32.02,31.95,31.95,490300.0,20.0967,20.0967,20.0528,20.0528,490300.0
2013-11-14 11:10:00,31.95,31.98,31.94,31.97,273100.0,20.0528,20.0716,20.0465,20.0653,273100.0
2013-11-14 11:15:00,31.96,32.01,31.96,32.01,248600.0,20.0591,20.0904,20.0591,20.0904,248600.0
2013-11-14 11:20:00,32.01,32.04,31.98,32.02,285800.0,20.0904,20.1093,20.0716,20.0967,285800.0
2013-11-14 11:25:00,32.03,32.03,31.96,31.96,216000.0,20.103,20.103,20.0591,20.0591,216000.0
2013-11-14 11:30:00,31.97,31.99,31.95,31.96,286300.0,20.0653,20.0779,20.0528,20.0591,286300.0
2013-11-14 11:35:00,31.97,31.98,31.95,31.98,159000.0,20.0653,20.0716,20.0528,20.0716,159000.0
2013-11-14 11:40:00,31.98,32.0,31.96,32.0,160200.0,20.0716,20.0842,20.0591,20.0842,160200.0
2013-11-14 11:45:00,32.0,32.0,31.95,31.95,159200.0,20.0842,20.0842,20.0528,20.0528,159200.0
2013-11-14 11:50:00,31.96,31.96,31.9,31.93,266800.0,20.0591,20.0591,20.0214,20.0402,266800.0
2013-11-14 11:55:00,31.94,31.96,31.93,31.96,146600.0,20.0465,20.0591,20.0402,20.0591,146600.0
2013-11-14 12:00:00,31.96,31.96,31.92,31.93,167200.0,20.0591,20.0591,20.034,20.0402,167200.0
2013-11-14 12:05:00,31.92,31.93,31.89,31.9,141600.0,20.034,20.0402,20.0151,20.0214,141600.0
2013-11-14 12:10:00,31.89,31.92,31.88,31.88,238200.0,20.0151,20.034,20.0088,20.0088,238200.0
2013-11-14 12:15:00,31.88,31.91,31.88,31.91,237600.0,20.0088,20.0277,20.0088,20.0277,237600.0
2013-11-14 12:20:00,31.91,31.92,31.9,31.91,174900.0,20.0277,20.034,20.0214,20.0277,174900.0
2013-11-14 12:25:00,31.91,31.93,31.89,31.91,583500.0,20.0277,20.0402,20.0151,20.0277,583500.0
2013-11-14 12:30:00,31.91,31.93,31.9,31.91,207100.0,20.0277,20.0402,20.0214,20.0277,207100.0
2013-11-14 12:35:00,31.92,31.95,31.9,31.91,289300.0,20.034,20.0528,20.0214,20.0277,289300.0
2013-11-14 12:40:00,31.91,31.91,31.87,31.87,236000.0,20.0277,20.0277,20.0026,20.0026,236000.0
2013-11-14 12:45:00,31.87,31.87,31.84,31.86,171200.0,20.0026,20.0026,19.9837,19.9963,171200.0
2013-11-14 12:50:00,31.87,31.89,31.84,31.84,260900.0,20.0026,20.0151,19.9837,19.9837,260900.0
2013-11-14 12:55:00,31.85,31.85,31.78,31.78,384500.0,19.99,19.99,19.9461,19.9461,384500.0
2013-11-14 13:00:00,31.78,31.85,31.78,31.84,298700.0,19.9461,19.99,19.9461,19.9837,298700.0
2013-11-14 13:05:00,31.84,31.84,31.82,31.83,124400.0,19.9837,19.9837,19.9712,19.9775,124400.0
2013-11-14 13:10:00,31.82,31.86,31.82,31.85,178100.0,19.9712,19.9963,19.9712,19.99,178100.0
2013-11-14 13:15:00,31.85,31.89,31.85,31.88,194000.0,19.99,20.0151,19.99,20.0088,194000.0
2013-11-14 13:20:00,31.88,31.89,31.87,31.87,114900.0,20.0088,20.0151,20.0026,20.0026,114900.0
2013-11-14 13:25:00,31.87,31.9,31.87,31.88,148600.0,20.0026,20.0214,20.0026,20.0088,148600.0
2013-11-14 13:30:00,31.87,31.88,31.86,31.88,166600.0,20.0026,20.0088,19.9963,20.0088,166600.0
2013-11-14 13:35:00,31.88,31.88,31.85,31.86,135300.0,20.0088,20.0088,19.99,19.9963,135300.0
2013-11-14 13:40:00,31.87,31.89,31.85,31.85,250900.0,20.0026,20.0151,19.99,19.99,250900.0
2013-11-14 13:45:00,31.86,31.88,31.85,31.88,151800.0,19.9963,20.0088,19.99,20.0088,151800.0
2013-11-14 13:50:00,31.88,31.88,31.85,31.85,104000.0,20.0088,20.0088,19.99,19.99,104000.0
2013-11-14 13:55:00,31.86,31.89,31.85,31.89,115800.0,19.9963,20.0151,19.99,20.0151,115800.0
2013-11-14 14:00:00,31.89,31.9,31.87,31.89,200700.0,20.0151,20.0214,20.0026,20.0151,200700.0
2013-11-14 14:05:00,31.9,31.92,31.89,31.91,160700.0,20.0214,20.034,20.0151,20.0277,160700.0
2013-11-14 14:10:00,31.91,31.92,31.9,31.9,150500.0,20.0277,20.034,20.0214,20.0214,150500.0
2013-11-14 14:15:00,31.9,31.93,31.9,31.93,181100.0,20.0214,20.0402,20.0214,20.0402,181100.0
2013-11-14 14:20:00,31.93,31.98,31.93,31.97,142100.0,20.0402,20.0716,20.0402,20.0653,142100.0
2013-11-14 14:25:00,31.98,31.99,31.96,31.98,166700.0,20.0716,20.0779,20.0591,20.0716,166700.0
2013-11-14 14:30:00,31.98,31.99,31.97,31.97,101300.0,20.0716,20.0779,20.0653,20.0653,101300.0
2013-11-14 14:35:00,31.97,31.98,31.96,31.96,82900.0,20.0653,20.0716,20.0591,20.0591,82900.0
2013-11-14 14:40:00,31.96,31.98,31.96,31.97,117400.0,20.0591,20.0716,20.0591,20.0653,117400.0
2013-11-14 14:45:00,31.97,31.98,31.97,31.98,72300.0,20.0653,20.0716,20.0653,20.0716,72300.0
2013-11-14 14:50:00,31.97,31.98,31.94,31.95,231800.0,20.0653,20.0716,20.0465,20.0528,231800.0
2013-11-14 14:55:00,31.94,31.96,31.94,31.95,174600.0,20.0465,20.0591,20.0465,20.0528,174600.0
2013-11-14 15:00:00,31.94,31.96,31.94,31.96,193600.0,20.0465,20.0591,20.0465,20.0591,193600.0
2013-11-14 15:05:00,31.96,31.98,31.94,31.98,174900.0,20.0591,20.0716,20.0465,20.0716,174900.0
2013-11-14 15:10:00,31.98,32.0,31.97,31.98,342200.0,20.0716,20.0842,20.0653,20.0716,342200.0
2013-11-14 15:15:00,31.98,32.0,31.98,31.98,137100.0,20.0716,20.0842,20.0716,20.0716,137100.0
2013-11-14 15:20:00,31.98,31.99,31.96,31.97,272900.0,20.0716,20.0779,20.0591,20.0653,272900.0
2013-11-14 15:25:00,31.97,31.97,31.95,31.95,400300.0,20.0653,20.0653,20.0528,20.0528,400300.0
2013-11-14 15:30:00,31.95,31.96,31.93,31.94,334900.0,20.0528,20.0591,20.0402,20.0465,334900.0
2013-11-14 15:35:00,31.94,31.96,31.94,31.95,297600.0,20.0465,20.0591,20.0465,20.0528,297600.0
2013-11-14 15:40:00,31.95,32.01,31.94,32.01,451600.0,20.0528,20.0904,20.0465,20.0904,451600.0
2013-11-14 15:45:00,32.01,32.01,31.99,32.01,344100.0,20.0904,20.0904,20.0779,20.0904,344100.0
2013-11-14 15:50:00,32.01,32.01,31.94,31.95,411800.0,20.0904,20.0904,20.0465,20.0528,411800.0
2013-11-14 15:55:00,31.95,32.0,31.95,31.99,890700.0,20.0528,20.0842,20.0528,20.0779,890700.0
2013-11-15 09:30:00,31.83,31.9,31.71,31.76,3446400.0,19.9775,20.0214,19.9021,19.9335,3446400.0
2013-11-15 09:35:00,31.78,31.83,31.76,31.78,298100.0,19.9461,19.9775,19.9335,19.9461,298100.0
2013-11-15 09:40:00,31.79,31.84,31.77,31.83,536400.0,19.9524,19.9837,19.9398,19.9775,536400.0
2013-11-15 09:45:00,31.82,31.91,31.82,31.88,277800.0,19.9712,20.0277,19.9712,20.0088,277800.0
2013-11-15 09:50:00,31.88,31.91,31.86,31.89,334600.0,20.0088,20.0277,19.9963,20.0151,334600.0
2013-11-15 09:55:00,31.89,31.95,31.87,31.93,266700.0,20.0151,20.0528,20.0026,20.0402,266700.0
2013-11-15 10:00:00,31.92,31.96,31.91,31.94,251800.0,20.034,20.0591,20.0277,20.0465,251800.0
2013-11-15 10:05:00,31.94,31.98,31.93,31.98,159200.0,20.0465,20.0716,20.0402,20.0716,159200.0
2013-11-15 10:10:00,31.97,32.0,31.96,31.98,228600.0,20.0653,20.0842,20.0591,20.0716,228600.0
2013-11-15 10:15:00,31.98,31.99,31.96,31.99,229700.0,20.0716,20.0779,20.0591,20.0779,229700.0
2013-11-15 10:20:00,31.99,32.0,31.98,32.0,177700.0,20.0779,20.0842,20.0716,20.0842,177700.0
2013-11-15 10:25:00,32.0,32.05,31.99,32.05,343400.0,20.0842,20.1155,20.0779,20.1155,343400.0
2013-11-15 10:30:00,32.04,32.05,31.98,31.98,219800.0,20.1093,20.1155,20.0716,20.0716,219800.0
2013-11-15 10:35:00,31.98,32.02,31.97,32.0,254100.0,20.0716,20.0967,20.0653,20.0842,254100.0
2013-11-15 10:40:00,32.01,32.02,31.99,31.99,299800.0,20.0904,20.0967,20.0779,20.0779,299800.0
2013-11-15 10:45:00,31.99,32.0,31.97,31.97,177800.0,20.0779,20.0842,20.0653,20.0653,177800.0
2013-11-15 10:50:00,31.97,31.98,31.93,31.95,195500.0,20.0653,20.0716,20.0402,20.0528,195500.0
2013-11-15 10:55:00,31.95,31.96,31.93,31.96,123700.0,20.0528,20.0591,20.0402,20.0591,123700.0
2013-11-15 11:00:00,31.96,31.98,31.95,31.98,198400.0,20.0591,20.0716,20.0528,20.0716,198400.0
2013-11-15 11:05:00,31.97,32.0,31.97,32.0,107100.0,20.0653,20.0842,20.0653,20.0842,107100.0
2013-11-15 11:10:00,32.0,32.03,32.0,32.02,131900.0,20.0842,20.103,20.0842,20.0967,131900.0
2013-11-15 11:15:00,32.02,32.04,32.01,32.02,83900.0,20.0967,20.1093,20.0904,20.0967,83900.0
2013-11-15 11:20:00,32.02,32.05,32.02,32.05,164900.0,20.0967,20.1155,20.0967,20.1155,164900.0
2013-11-15 11:25:00,32.05,32.07,32.03,32.05,174600.0,20.1155,20.1281,20.103,20.1155,174600.0
2013-11-15 11:30:00,32.05,32.07,32.04,32.05,109500.0,20.1155,20.1281,20.1093,20.1155,109500.0
2013-11-15 11:35:00,32.05,32.08,32.03,32.04,192200.0,20.1155,20.1344,20.103,20.1093,192200.0
2013-11-15 11:40:00,32.05,32.05,31.97,31.98,149600.0,20.1155,20.1155,20.0653,20.0716,149600.0
2013-11-15 11:45:00,31.97,31.98,31.96,31.96,88700.0,20.0653,20.0716,20.0591,20.0591,88700.0
2013-11-15 11:50:00,31.96,31.98,31.87,31.88,269600.0,20.0591,20.0716,20.0026,20.0088,269600.0
2013-11-15 11:55:00,31.88,31.9,31.86,31.9,215100.0,20.0088,20.0214,19.9963,20.0214,215100.0
2013-11-15 12:00:00,31.9,31.92,31.89,31.9,143000.0,20.0214,20.034,20.0151,20.0214,143000.0
2013-11-15 12:05:00,31.9,31.91,31.89,31.91,151500.0,20.0214,20.0277,20.0151,20.0277,151500.0
2013-11-15 12:10:00,31.91,31.96,31.91,31.96,93900.0,20.0277,20.0591,20.0277,20.0591,93900.0
2013-11-15 12:15:00,31.95,31.98,31.93,31.94,120000.0,20.0528,20.0716,20.0402,20.0465,120000.0
2013-11-15 12:20:00,31.94,31.95,31.93,31.93,68000.0,20.0465,20.0528,20.0402,20.0402,68000.0
2013-11-15 12:25:00,31.93,31.95,31.93,31.95,88800.0,20.0402,20.0528,20.0402,20.0528,88800.0
2013-11-15 12:30:00,31.95,31.95,31.92,31.92,127700.0,20.0528,20.0528,20.034,20.034,127700.0
2013-11-15 12:35:00,31.92,31.92,31.9,31.91,99000.0,20.034,20.034,20.0214,20.0277,99000.0
2013-11-15 12:40:00,31.91,31.92,31.9,31.92,118000.0,20.0277,20.034,20.0214,20.034,118000.0
2013-11-15 12:45:00,31.92,31.93,31.91,31.92,99900.0,20.034,20.0402,20.0277,20.034,99900.0
2013-11-15 12:50:00,31.92,31.93,31.91,31.91,125900.0,20.034,20.0402,20.0277,20.0277,125900.0
2013-11-15 12:55:00,31.91,31.92,31.9,31.92,82100.0,20.0277,20.034,20.0214,20.034,82100.0
2013-11-15 13:00:00,31.92,31.94,31.91,31.94,65500.0,20.034,20.0465,20.0277,20.0465,65500.0
2013-11-15 13:05:00,31.94,31.95,31.93,31.95,92300.0,20.0465,20.0528,20.0402,20.0528,92300.0
2013-11-15 13:10:00,31.95,31.97,31.94,31.97,108800.0,20.0528,20.0653,20.0465,20.0653,108800.0
2013-11-15 13:15:00,31.97,31.97,31.94,31.96,159900.0,20.0653,20.0653,20.0465,20.0591,159900.0
2013-11-15 13:20:00,31.95,31.97,31.95,31.96,128700.0,20.0528,20.0653,20.0528,20.0591,128700.0
2013-11-15 13:25:00,31.96,31.98,31.95,31.96,142900.0,20.0591,20.0716,20.0528,20.0591,142900.0
2013-11-15 13:30:00,31.97,31.98,31.96,31.96,92000.0,20.0653,20.0716,20.0591,20.0591,92000.0
2013-11-15 13:35:00,31.97,31.98,31.95,31.96,187700.0,20.0653,20.0716,20.0528,20.0591,187700.0
2013-11-15 13:40:00,31.95,31.98,31.95,31.96,206300.0,20.0528,20.0716,20.0528,20.0591,206300.0
2013-11-15 13:45:00,31.96,31.96,31.94,31.96,102100.0,20.0591,20.0591,20.0465,20.0591,102100.0
2013-11-15 13:50:00,31.96,31.97,31.95,31.97,209700.0,20.0591,20.0653,20.0528,20.0653,209700.0
2013-11-15 13:55:00,31.97,31.98,31.94,31.97,266400.0,20.0653,20.0716,20.0465,20.0653,266400.0
2013-11-15 14:00:00,31.97,31.98,31.96,31.97,226100.0,20.0653,20.0716,20.0591,20.0653,226100.0
2013-11-15 14:05:00,31.98,32.0,31.97,31.99,140400.0,20.0716,20.0842,20.0653,20.0779,140400.0
2013-11-15 14:10:00,31.99,32.0,31.98,31.99,119100.0,20.0779,20.0842,20.0716,20.0779,119100.0
2013-11-15 14:15:00,32.0,32.03,31.99,32.03,203800.0,20.0842,20.103,20.0779,20.103,203800.0
2013-11-15 14:20:00,32.03,32.06,32.02,32.05,187600.0,20.103,20.1218,20.0967,20.1155,187600.0
2013-11-15 14:25:00,32.05,32.06,32.03,32.06,183500.0,20.1155,20.1218,20.103,20.1218,183500.0
2013-11-15 14:30:00,32.05,32.08,32.05,32.06,149900.0,20.1155,20.1344,20.1155,20.1218,149900.0
2013-11-15 14:35:00,32.07,32.07,32.05,32.05,201200.0,20.1281,20.1281,20.1155,20.1155,201200.0
2013-11-15 14:40:00,32.06,32.06,32.05,32.05,129200.0,20.1218,20.1218,20.1155,20.1155,129200.0
2013-11-15 14:45:00,32.05,32.07,32.05,32.07,119000.0,20.1155,20.1281,20.1155,20.1281,119000.0
2013-11-15 14:50:00,32.07,32.07,32.05,32.05,340200.0,20.1281,20.1281,20.1155,20.1155,340200.0
2013-11-15 14:55:00,32.06,32.07,32.05,32.07,139000.0,20.1218,20.1281,20.1155,20.1281,139000.0
2013-11-15 15:00:00,32.06,32.1,32.06,32.1,187600.0,20.1218,20.1469,20.1218,20.1469,187600.0
2013-11-15 15:05:00,32.1,32.13,32.09,32.12,233400.0,20.1469,20.1658,20.1406,20.1595,233400.0
2013-11-15 15:10:00,32.12,32.12,32.09,32.1,150300.0,20.1595,20.1595,20.1406,20.1469,150300.0
2013-11-15 15:15:00,32.1,32.14,32.09,32.14,170000.0,20.1469,20.172,20.1406,20.172,170000.0
2013-11-15 15:20:00,32.14,32.15,32.11,32.11,263900.0,20.172,20.1783,20.1532,20.1532,263900.0
2013-11-15 15:25:00,32.12,32.14,32.11,32.13,266300.0,20.1595,20.172,20.1532,20.1658,266300.0
2013-11-15 15:30:00,32.13,32.14,32.12,32.13,230700.0,20.1658,20.172,20.1595,20.1658,230700.0
2013-11-15 15:35:00,32.13,32.14,32.11,32.12,305400.0,20.1658,20.172,20.1532,20.1595,305400.0
2013-11-15 15:40:00,32.13,32.14,32.11,32.12,347400.0,20.1658,20.172,20.1532,20.1595,347400.0
2013-11-15 15:45:00,32.13,32.13,31.74,32.1,1849700.0,20.1658,20.1658,19.921,20.1469,1849700.0
2013-11-15 15:50:00,32.11,32.16,32.1,32.14,697800.0,20.1532,20.1846,20.1469,20.172,697800.0
2013-11-15 15:55:00,32.15,32.2,32.13,32.2,1466100.0,20.1783,20.2097,20.1658,20.2097,1466100.0
2013-11-18 09:30:00,32.1,32.14,32.03,32.13,1351700.0,20.1469,20.172,20.103,20.1658,1351700.0
2013-11-18 09:35:00,32.13,32.15,32.06,32.09,363000.0,20.1658,20.1783,20.1218,20.1406,363000.0
2013-11-18 09:40:00,32.09,32.13,32.0,32.0,423700.0,20.1406,20.1658,20.0842,20.0842,423700.0
2013-11-18 09:45:00,32.01,32.09,32.0,32.03,429600.0,20.0904,20.1406,20.0842,20.103,429600.0
2013-11-18 09:50:00,32.03,32.1,32.03,32.06,177900.0,20.103,20.1469,20.103,20.1218,177900.0
2013-11-18 09:55:00,32.06,32.07,32.01,32.01,340800.0,20.1218,20.1281,20.0904,20.0904,340800.0
2013-11-18 10:00:00,32.01,32.04,31.99,32.03,397500.0,20.0904,20.1093,20.0779,20.103,397500.0
2013-11-18 10:05:00,32.04,32.05,32.02,32.04,264000.0,20.1093,20.1155,20.0967,20.1093,264000.0
2013-11-18 10:10:00,32.03,32.06,32.01,32.03,299200.0,20.103,20.1218,20.0904,20.103,299200.0
2013-11-18 10:15:00,32.04,32.07,32.03,32.07,181500.0,20.1093,20.1281,20.103,20.1281,181500.0
2013-11-18 10:20:00,32.06,32.08,32.05,32.06,233400.0,20.1218,20.1344,20.1155,20.1218,233400.0
2013-11-18 10:25:00,32.07,32.12,32.06,32.12,135100.0,20.1281,20.1595,20.1218,20.1595,135100.0
2013-11-18 10:30:00,32.12,32.13,32.07,32.1,253700.0,20.1595,20.1658,20.1281,20.1469,253700.0
2013-11-18 10:35:00,32.09,32.13,32.09,32.1,179400.0,20.1406,20.1658,20.1406,20.1469,179400.0
2013-11-18 10:40:00,32.11,32.12,32.1,32.1,144600.0,20.1532,20.1595,20.1469,20.1469,144600.0
2013-11-18 10:45:00,32.1,32.11,32.08,32.09,170600.0,20.1469,20.1532,20.1344,20.1406,170600.0
2013-11-18 10:50:00,32.09,32.12,32.09,32.12,120100.0,20.1406,20.1595,20.1406,20.1595,120100.0
2013-11-18 10:55:00,32.12,32.14,32.1,32.1,210400.0,20.1595,20.172,20.1469,20.1469,210400.0
2013-11-18 11:00:00,32.1,32.11,32.07,32.08,192600.0,20.1469,20.1532,20.1281,20.1344,192600.0
2013-11-18 11:05:00,32.09,32.12,32.08,32.12,166300.0,20.1406,20.1595,20.1344,20.1595,166300.0
2013-11-18 11:10:00,32.11,32.12,32.1,32.1,122000.0,20.1532,20.1595,20.1469,20.1469,122000.0
2013-11-18 11:15:00,32.11,32.11,32.08,32.09,181600.0,20.1532,20.1532,20.1344,20.1406,181600.0
2013-11-18 11:20:00,32.09,32.1,32.08,32.09,178100.0,20.1406,20.1469,20.1344,20.1406,178100.0
2013-11-18 11:25:00,32.09,32.1,32.09,32.09,137800.0,20.1406,20.1469,20.1406,20.1406,137800.0
2013-11-18 11:30:00,32.09,32.1,32.07,32.07,164400.0,20.1406,20.1469,20.1281,20.1281,164400.0
2013-11-18 11:35:00,32.07,32.08,32.05,32.05,272700.0,20.1281,20.1344,20.1155,20.1155,272700.0
2013-11-18 11:40:00,32.05,32.06,32.04,32.04,352700.0,20.1155,20.1218,20.1093,20.1093,352700.0
2013-11-18 11:45:00,32.05,32.06,32.04,32.04,158900.0,20.1155,20.1218,20.1093,20.1093,158900.0
2013-11-18 11:50:00,32.04,32.06,32.04,32.05,163300.0,20.1093,20.1218,20.1093,20.1155,163300.0
2013-11-18 11:55:00,32.06,32.08,32.05,32.08,109400.0,20.1218,20.1344,20.1155,20.1344,109400.0
2013-11-18 12:00:00,32.07,32.09,32.06,32.07,161200.0,20.1281,20.1406,20.1218,20.1281,161200.0
2013-11-18 12:05:00,32.07,32.09,32.07,32.09,139000.0,20.1281,20.1406,20.1281,20.1406,139000.0
2013-11-18 12:10:00,32.09,32.09,32.07,32.08,154100.0,20.1406,20.1406,20.1281,20.1344,154100.0
2013-11-18 12:15:00,32.09,32.09,32.06,32.06,118000.0,20.1406,20.1406,20.1218,20.1218,118000.0
2013-11-18 12:20:00,32.07,32.09,32.07,32.09,151800.0,20.1281,20.1406,20.1281,20.1406,151800.0
2013-11-18 12:25:00,32.09,32.09,32.08,32.09,98700.0,20.1406,20.1406,20.1344,20.1406,98700.0
2013-11-18 12:30:00,32.08,32.09,32.08,32.08,92400.0,20.1344,20.1406,20.1344,20.1344,92400.0
2013-11-18 12:35:00,32.08,32.09,32.05,32.06,149800.0,20.1344,20.1406,20.1155,20.1218,149800.0
2013-11-18 12:40:00,32.05,32.07,32.05,32.07,102600.0,20.1155,20.1281,20.1155,20.1281,102600.0
2013-11-18 12:45:00,32.06,32.07,32.06,32.06,70100.0,20.1218,20.1281,20.1218,20.1218,70100.0
2013-11-18 12:50:00,32.07,32.07,32.06,32.06,128700.0,20.1281,20.1281,20.1218,20.1218,128700.0
2013-11-18 12:55:00,32.07,32.07,32.05,32.05,163000.0,20.1281,20.1281,20.1155,20.1155,163000.0
2013-11-18 13:00:00,32.05,32.08,32.05,32.07,200700.0,20.1155,20.1344,20.1155,20.1281,200700.0
2013-11-18 13:05:00,32.08,32.08,32.06,32.07,114900.0,20.1344,20.1344,20.1218,20.1281,114900.0
2013-11-18 13:10:00,32.06,32.09,32.06,32.09,159400.0,20.1218,20.1406,20.1218,20.1406,159400.0
2013-11-18 13:15:00,32.09,32.09,32.07,32.08,240800.0,20.1406,20.1406,20.1281,20.1344,240800.0
2013-11-18 13:20:00,32.07,32.09,32.07,32.09,178100.0,20.1281,20.1406,20.1281,20.1406,178100.0
2013-11-18 13:25:00,32.08,32.1,32.08,32.09,159700.0,20.1344,20.1469,20.1344,20.1406,159700.0
2013-11-18 13:30:00,32.08,32.1,32.08,32.09,145800.0,20.1344,20.1469,20.1344,20.1406,145800.0
2013-11-18 13:35:00,32.09,32.09,32.07,32.07,123200.0,20.1406,20.1406,20.1281,20.1281,123200.0
2013-11-18 13:40:00,32.07,32.08,32.05,32.06,145600.0,20.1281,20.1344,20.1155,20.1218,145600.0
2013-11-18 13:45:00,32.05,32.08,32.04,32.06,605100.0,20.1155,20.1344,20.1093,20.1218,605100.0
2013-11-18 13:50:00,32.06,32.09,32.05,32.08,136200.0,20.1218,20.1406,20.1155,20.1344,136200.0
2013-11-18 13:55:00,32.08,32.1,32.07,32.09,152600.0,20.1344,20.1469,20.1281,20.1406,152600.0
2013-11-18 14:00:00,32.09,32.11,32.09,32.11,143600.0,20.1406,20.1532,20.1406,20.1532,143600.0
2013-11-18 14:05:00,32.11,32.13,32.11,32.12,131600.0,20.1532,20.1658,20.1532,20.1595,131600.0
2013-11-18 14:10:00,32.11,32.15,32.11,32.13,130500.0,20.1532,20.1783,20.1532,20.1658,130500.0
2013-11-18 14:15:00,32.13,32.14,32.1,32.11,216600.0,20.1658,20.172,20.1469,20.1532,216600.0
2013-11-18 14:20:00,32.11,32.12,32.09,32.1,186400.0,20.1532,20.1595,20.1406,20.1469,186400.0
2013-11-18 14:25:00,32.11,32.12,32.1,32.1,184500.0,20.1532,20.1595,20.1469,20.1469,184500.0
2013-11-18 14:30:00,32.11,32.11,32.07,32.07,166800.0,20.1532,20.1532,20.1281,20.1281,166800.0
2013-11-18 14:35:00,32.07,32.08,32.06,32.06,140000.0,20.1281,20.1344,20.1218,20.1218,140000.0
2013-11-18 14:40:00,32.07,32.07,32.04,32.05,319100.0,20.1281,20.1281,20.1093,20.1155,319100.0
2013-11-18 14:45:00,32.05,32.06,32.04,32.04,164900.0,20.1155,20.1218,20.1093,20.1093,164900.0
2013-11-18 14:50:00,32.05,32.06,32.04,32.04,249800.0,20.1155,20.1218,20.1093,20.1093,249800.0
2013-11-18 14:55:00,32.04,32.05,32.0,32.0,176700.0,20.1093,20.1155,20.0842,20.0842,176700.0
2013-11-18 15:00:00,32.01,32.04,32.0,32.03,247000.0,20.0904,20.1093,20.0842,20.103,247000.0
2013-11-18 15:05:00,32.04,32.05,32.0,32.0,282900.0,20.1093,20.1155,20.0842,20.0842,282900.0
2013-11-18 15:10:00,32.01,32.03,31.95,31.98,302200.0,20.0904,20.103,20.0528,20.0716,302200.0
2013-11-18 15:15:00,31.98,32.0,31.95,31.98,331500.0,20.0716,20.0842,20.0528,20.0716,331500.0
2013-11-18 15:20:00,31.99,32.0,31.96,31.96,382600.0,20.0779,20.0842,20.0591,20.0591,382600.0
2013-11-18 15:25:00,31.96,31.97,31.93,31.96,451100.0,20.0591,20.0653,20.0402,20.0591,451100.0
2013-11-18 15:30:00,31.96,31.97,31.91,31.96,376500.0,20.0591,20.0653,20.0277,20.0591,376500.0
2013-11-18 15:35:00,31.96,32.02,31.96,32.02,277500.0,20.0591,20.0967,20.0591,20.0967,277500.0
2013-11-18 15:40:00,32.02,32.03,32.0,32.02,315800.0,20.0967,20.103,20.0842,20.0967,315800.0
2013-11-18 15:45:00,32.02,32.04,32.01,32.02,526800.0,20.0967,20.1093,20.0904,20.0967,526800.0
2013-11-18 15:50:00,32.03,32.03,31.97,31.97,654800.0,20.103,20.103,20.0653,20.0653,654800.0
2013-11-18 15:55:00,31.98,32.04,31.96,32.02,1279700.0,20.0716,20.1093,20.0591,20.0967,1279700.0
2013-11-19 09:30:00,31.98,32.02,31.96,31.97,833100.0,20.0716,20.0967,20.0591,20.0653,833100.0
2013-11-19 09:35:00,31.97,31.98,31.83,31.86,508300.0,20.0653,20.0716,19.9775,19.9963,508300.0
2013-11-19 09:40:00,31.86,31.87,31.76,31.77,892600.0,19.9963,20.0026,19.9335,19.9398,892600.0
2013-11-19 09:45:00,31.76,31.77,31.62,31.63,932500.0,19.9335,19.9398,19.8457,19.8519,932500.0
2013-11-19 09:50:00,31.63,31.75,31.61,31.73,716000.0,19.8519,19.9273,19.8394,19.9147,716000.0
2013-11-19 09:55:00,31.73,31.79,31.71,31.79,452700.0,19.9147,19.9524,19.9021,19.9524,452700.0
2013-11-19 10:00:00,31.79,31.83,31.79,31.82,456700.0,19.9524,19.9775,19.9524,19.9712,456700.0
2013-11-19 10:05:00,31.83,31.83,31.77,31.8,365600.0,19.9775,19.9775,19.9398,19.9586,365600.0
2013-11-19 10:10:00,31.8,31.81,31.75,31.79,358900.0,19.9586,19.9649,19.9273,19.9524,358900.0
2013-11-19 10:15:00,31.79,31.82,31.79,31.82,284200.0,19.9524,19.9712,19.9524,19.9712,284200.0
2013-11-19 10:20:00,31.82,31.83,31.79,31.8,206100.0,19.9712,19.9775,19.9524,19.9586,206100.0
2013-11-19 10:25:00,31.8,31.8,31.79,31.79,191400.0,19.9586,19.9586,19.9524,19.9524,191400.0
2013-11-19 10:30:00,31.79,31.87,31.79,31.87,468300.0,19.9524,20.0026,19.9524,20.0026,468300.0
2013-11-19 10:35:00,31.87,31.88,31.84,31.86,435400.0,20.0026,20.0088,19.9837,19.9963,435400.0
2013-11-19 10:40:00,31.86,31.89,31.85,31.86,179700.0,19.9963,20.0151,19.99,19.9963,179700.0
2013-11-19 10:45:00,31.86,31.88,31.82,31.84,347400.0,19.9963,20.0088,19.9712,19.9837,347400.0
2013-11-19 10:50:00,31.83,31.86,31.82,31.86,128000.0,19.9775,19.9963,19.9712,19.9963,128000.0
2013-11-19 10:55:00,31.86,31.87,31.83,31.85,225000.0,19.9963,20.0026,19.9775,19.99,225000.0
2013-11-19 11:00:00,31.86,31.86,31.84,31.85,175900.0,19.9963,19.9963,19.9837,19.99,175900.0
2013-11-19 11:05:00,31.85,31.85,31.83,31.83,292000.0,19.99,19.99,19.9775,19.9775,292000.0
2013-11-19 11:10:00,31.83,31.84,31.82,31.83,521900.0,19.9775,19.9837,19.9712,19.9775,521900.0
2013-11-19 11:15:00,31.83,31.86,31.82,31.85,264700.0,19.9775,19.9963,19.9712,19.99,264700.0
2013-11-19 11:20:00,31.86,31.88,31.84,31.84,167100.0,19.9963,20.0088,19.9837,19.9837,167100.0
2013-11-19 11:25:00,31.84,31.85,31.82,31.83,187100.0,19.9837,19.99,19.9712,19.9775,187100.0
2013-11-19 11:30:00,31.83,31.86,31.81,31.85,388200.0,19.9775,19.9963,19.9649,19.99,388200.0
2013-11-19 11:35:00,31.85,31.86,31.84,31.86,99900.0,19.99,19.9963,19.9837,19.9963,99900.0
2013-11-19 11:40:00,31.85,31.86,31.81,31.82,168000.0,19.99,19.9963,19.9649,19.9712,168000.0
2013-11-19 11:45:00,31.82,31.84,31.81,31.83,133400.0,19.9712,19.9837,19.9649,19.9775,133400.0
2013-11-19 11:50:00,31.84,31.87,31.84,31.85,171200.0,19.9837,20.0026,19.9837,19.99,171200.0
2013-11-19 11:55:00,31.86,31.87,31.84,31.85,95900.0,19.9963,20.0026,19.9837,19.99,95900.0
2013-11-19 12:00:00,31.85,31.86,31.84,31.86,173700.0,19.99,19.9963,19.9837,19.9963,173700.0
2013-11-19 12:05:00,31.85,31.9,31.85,31.88,223400.0,19.99,20.0214,19.99,20.0088,223400.0
2013-11-19 12:10:00,31.88,31.88,31.86,31.86,181100.0,20.0088,20.0088,19.9963,19.9963,181100.0
2013-11-19 12:15:00,31.86,31.89,31.86,31.88,180300.0,19.9963,20.0151,19.9963,20.0088,180300.0
2013-11-19 12:20:00,31.88,31.91,31.87,31.9,205700.0,20.0088,20.0277,20.0026,20.0214,205700.0
2013-11-19 12:25:00,31.9,31.9,31.85,31.86,181500.0,20.0214,20.0214,19.99,19.9963,181500.0
2013-11-19 12:30:00,31.85,31.86,31.85,31.86,109200.0,19.99,19.9963,19.99,19.9963,109200.0
2013-11-19 12:35:00,31.86,31.87,31.85,31.87,237100.0,19.9963,20.0026,19.99,20.0026,237100.0
2013-11-19 12:40:00,31.86,31.87,31.85,31.86,88100.0,19.9963,20.0026,19.99,19.9963,88100.0
2013-11-19 12:45:00,31.86,31.86,31.85,31.86,79100.0,19.9963,19.9963,19.99,19.9963,79100.0
2013-11-19 12:50:00,31.86,31.86,31.85,31.86,67100.0,19.9963,19.9963,19.99,19.9963,67100.0
2013-11-19 12:55:00,31.86,31.86,31.82,31.83,211900.0,19.9963,19.9963,19.9712,19.9775,211900.0
2013-11-19 13:00:00,31.83,31.83,31.81,31.82,203700.0,19.9775,19.9775,19.9649,19.9712,203700.0
2013-11-19 13:05:00,31.82,31.82,31.79,31.8,271600.0,19.9712,19.9712,19.9524,19.9586,271600.0
2013-11-19 13:10:00,31.8,31.81,31.79,31.79,82800.0,19.9586,19.9649,19.9524,19.9524,82800.0
2013-11-19 13:15:00,31.79,31.81,31.79,31.8,263500.0,19.9524,19.9649,19.9524,19.9586,263500.0
2013-11-19 13:20:00,31.81,31.81,31.77,31.77,201100.0,19.9649,19.9649,19.9398,19.9398,201100.0
2013-11-19 13:25:00,31.77,31.79,31.76,31.77,170600.0,19.9398,19.9524,19.9335,19.9398,170600.0
2013-11-19 13:30:00,31.77,31.83,31.76,31.83,233700.0,19.9398,19.9775,19.9335,19.9775,233700.0
2013-11-19 13:35:00,31.82,31.86,31.81,31.83,185200.0,19.9712,19.9963,19.9649,19.9775,185200.0
2013-11-19 13:40:00,31.83,31.86,31.82,31.86,126800.0,19.9775,19.9963,19.9712,19.9963,126800.0
2013-11-19 13:45:00,31.86,31.87,31.83,31.85,151000.0,19.9963,20.0026,19.9775,19.99,151000.0
2013-11-19 13:50:00,31.85,31.86,31.83,31.86,155000.0,19.99,19.9963,19.9775,19.9963,155000.0
2013-11-19 13:55:00,31.86,31.86,31.82,31.83,106300.0,19.9963,19.9963,19.9712,19.9775,106300.0
2013-11-19 14:00:00,31.83,31.88,31.82,31.87,236600.0,19.9775,20.0088,19.9712,20.0026,236600.0
2013-11-19 14:05:00,31.86,31.9,31.84,31.84,233200.0,19.9963,20.0214,19.9837,19.9837,233200.0
2013-11-19 14:10:00,31.84,31.89,31.84,31.87,352200.0,19.9837,20.0151,19.9837,20.0026,352200.0
2013-11-19 14:15:00,31.87,31.89,31.87,31.88,201800.0,20.0026,20.0151,20.0026,20.0088,201800.0
2013-11-19 14:20:00,31.88,31.89,31.86,31.88,249400.0,20.0088,20.0151,19.9963,20.0088,249400.0
2013-11-19 14:25:00,31.88,31.88,31.84,31.84,138500.0,20.0088,20.0088,19.9837,19.9837,138500.0
2013-11-19 14:30:00,31.85,31.86,31.84,31.85,238400.0,19.99,19.9963,19.9837,19.99,238400.0
2013-11-19 14:35:00,31.85,31.89,31.85,31.89,275000.0,19.99,20.0151,19.99,20.0151,275000.0
2013-11-19 14:40:00,31.89,31.9,31.88,31.89,168800.0,20.0151,20.0214,20.0088,20.0151,168800.0
2013-11-19 14:45:00,31.89,31.9,31.86,31.86,245500.0,20.0151,20.0214,19.9963,19.9963,245500.0
2013-11-19 14:50:00,31.86,31.87,31.85,31.86,141800.0,19.9963,20.0026,19.99,19.9963,141800.0
2013-11-19 14:55:00,31.86,31.86,31.83,31.83,279700.0,19.9963,19.9963,19.9775,19.9775,279700.0
2013-11-19 15:00:00,31.84,31.84,31.81,31.82,619900.0,19.9837,19.9837,19.9649,19.9712,619900.0
2013-11-19 15:05:00,31.82,31.83,31.79,31.79,614400.0,19.9712,19.9775,19.9524,19.9524,614400.0
2013-11-19 15:10:00,31.79,31.8,31.78,31.79,484700.0,19.9524,19.9586,19.9461,19.9524,484700.0
2013-11-19 15:15:00,31.79,31.83,31.78,31.81,483200.0,19.9524,19.9775,19.9461,19.9649,483200.0
2013-11-19 15:20:00,31.81,31.82,31.77,31.78,273400.0,19.9649,19.9712,19.9398,19.9461,273400.0
2013-11-19 15:25:00,31.77,31.78,31.76,31.77,316700.0,19.9398,19.9461,19.9335,19.9398,316700.0
2013-11-19 15:30:00,31.77,31.79,31.74,31.74,455300.0,19.9398,19.9524,19.921,19.921,455300.0
2013-11-19 15:35:00,31.74,31.79,31.74,31.79,325200.0,19.921,19.9524,19.921,19.9524,325200.0
2013-11-19 15:40:00,31.79,31.8,31.75,31.76,509000.0,19.9524,19.9586,19.9273,19.9335,509000.0
2013-11-19 15:45:00,31.76,31.76,31.7,31.71,863300.0,19.9335,19.9335,19.8959,19.9021,863300.0
2013-11-19 15:50:00,31.71,31.72,31.65,31.67,1294400.0,19.9021,19.9084,19.8645,19.877,1294400.0
2013-11-19 15:55:00,31.66,31.7,31.65,31.67,1781900.0,19.8708,19.8959,19.8645,19.877,1781900.0
2013-11-20 09:30:00,31.76,31.8,31.65,31.75,826000.0,19.9335,19.9586,19.8645,19.9273,826000.0
2013-11-20 09:35:00,31.75,31.76,31.69,31.75,334700.0,19.9273,19.9335,19.8896,19.9273,334700.0
2013-11-20 09:40:00,31.75,31.79,31.74,31.79,239200.0,19.9273,19.9524,19.921,19.9524,239200.0
2013-11-20 09:45:00,31.79,31.86,31.78,31.85,232300.0,19.9524,19.9963,19.9461,19.99,232300.0
2013-11-20 09:50:00,31.86,31.86,31.82,31.86,232100.0,19.9963,19.9963,19.9712,19.9963,232100.0
2013-11-20 09:55:00,31.86,31.89,31.83,31.88,230600.0,19.9963,20.0151,19.9775,20.0088,230600.0
2013-11-20 10:00:00,31.88,31.92,31.87,31.92,189600.0,20.0088,20.034,20.0026,20.034,189600.0
2013-11-20 10:05:00,31.92,31.94,31.9,31.93,177000.0,20.034,20.0465,20.0214,20.0402,177000.0
2013-11-20 10:10:00,31.93,31.98,31.93,31.97,207900.0,20.0402,20.0716,20.0402,20.0653,207900.0
2013-11-20 10:15:00,31.98,32.0,31.98,31.99,150900.0,20.0716,20.0842,20.0716,20.0779,150900.0
2013-11-20 10:20:00,31.99,32.08,31.98,32.04,412800.0,20.0779,20.1344,20.0716,20.1093,412800.0
2013-11-20 10:25:00,32.03,32.05,32.0,32.01,183700.0,20.103,20.1155,20.0842,20.0904,183700.0
2013-11-20 10:30:00,32.01,32.03,31.95,31.95,180700.0,20.0904,20.103,20.0528,20.0528,180700.0
2013-11-20 10:35:00,31.96,31.96,31.92,31.94,232400.0,20.0591,20.0591,20.034,20.0465,232400.0
2013-11-20 10:40:00,31.93,31.95,31.9,31.92,534900.0,20.0402,20.0528,20.0214,20.034,534900.0
2013-11-20 10:45:00,31.92,31.95,31.91,31.95,343300.0,20.034,20.0528,20.0277,20.0528,343300.0
2013-11-20 10:50:00,31.95,31.97,31.92,31.94,367300.0,20.0528,20.0653,20.034,20.0465,367300.0
2013-11-20 10:55:00,31.93,31.98,31.93,31.98,210400.0,20.0402,20.0716,20.0402,20.0716,210400.0
2013-11-20 11:00:00,31.98,32.0,31.96,32.0,179200.0,20.0716,20.0842,20.0591,20.0842,179200.0
2013-11-20 11:05:00,31.99,32.03,31.99,32.01,180300.0,20.0779,20.103,20.0779,20.0904,180300.0
2013-11-20 11:10:00,32.02,32.02,32.0,32.01,121000.0,20.0967,20.0967,20.0842,20.0904,121000.0
2013-11-20 11:15:00,32.02,32.02,31.97,31.97,218000.0,20.0967,20.0967,20.0653,20.0653,218000.0
2013-11-20 11:20:00,31.98,32.01,31.97,32.0,198000.0,20.0716,20.0904,20.0653,20.0842,198000.0
2013-11-20 11:25:00,32.01,32.04,32.0,32.01,179600.0,20.0904,20.1093,20.0842,20.0904,179600.0
2013-11-20 11:30:00,32.02,32.03,32.01,32.03,128600.0,20.0967,20.103,20.0904,20.103,128600.0
2013-11-20 11:35:00,32.02,32.06,32.02,32.05,581900.0,20.0967,20.1218,20.0967,20.1155,581900.0
2013-11-20 11:40:00,32.05,32.07,32.05,32.06,129400.0,20.1155,20.1281,20.1155,20.1218,129400.0
2013-11-20 11:45:00,32.07,32.1,32.07,32.1,392700.0,20.1281,20.1469,20.1281,20.1469,392700.0
2013-11-20 11:50:00,32.09,32.1,32.04,32.05,159400.0,20.1406,20.1469,20.1093,20.1155,159400.0
2013-11-20 11:55:00,32.04,32.07,32.04,32.05,203500.0,20.1093,20.1281,20.1093,20.1155,203500.0
2013-11-20 12:00:00,32.06,32.07,32.05,32.06,138000.0,20.1218,20.1281,20.1155,20.1218,138000.0
2013-11-20 12:05:00,32.06,32.07,32.06,32.06,56700.0,20.1218,20.1281,20.1218,20.1218,56700.0
2013-11-20 12:10:00,32.06,32.07,32.04,32.05,190800.0,20.1218,20.1281,20.1093,20.1155,190800.0
2013-11-20 12:15:00,32.05,32.06,32.04,32.05,157200.0,20.1155,20.1218,20.1093,20.1155,157200.0
2013-11-20 12:20:00,32.05,32.06,32.05,32.05,84700.0,20.1155,20.1218,20.1155,20.1155,84700.0
2013-11-20 12:25:00,32.05,32.06,32.05,32.06,157600.0,20.1155,20.1218,20.1155,20.1218,157600.0
2013-11-20 12:30:00,32.05,32.06,32.05,32.05,70300.0,20.1155,20.1218,20.1155,20.1155,70300.0
2013-11-20 12:35:00,32.05,32.07,32.04,32.05,309500.0,20.1155,20.1281,20.1093,20.1155,309500.0
2013-11-20 12:40:00,32.04,32.05,32.01,32.01,115300.0,20.1093,20.1155,20.0904,20.0904,115300.0
2013-11-20 12:45:00,32.01,32.03,32.01,32.02,131600.0,20.0904,20.103,20.0904,20.0967,131600.0
2013-11-20 12:50:00,32.03,32.03,32.01,32.02,45500.0,20.103,20.103,20.0904,20.0967,45500.0
2013-11-20 12:55:00,32.01,32.02,32.0,32.02,86300.0,20.0904,20.0967,20.0842,20.0967,86300.0
2013-11-20 13:00:00,32.01,32.02,32.0,32.0,86700.0,20.0904,20.0967,20.0842,20.0842,86700.0
2013-11-20 13:05:00,32.01,32.01,32.0,32.0,66800.0,20.0904,20.0904,20.0842,20.0842,66800.0
2013-11-20 13:10:00,32.0,32.03,32.0,32.02,111200.0,20.0842,20.103,20.0842,20.0967,111200.0
2013-11-20 13:15:00,32.02,32.03,32.01,32.02,186000.0,20.0967,20.103,20.0904,20.0967,186000.0
2013-11-20 13:20:00,32.01,32.02,32.0,32.0,117700.0,20.0904,20.0967,20.0842,20.0842,117700.0
2013-11-20 13:25:00,32.0,32.01,31.99,32.01,123900.0,20.0842,20.0904,20.0779,20.0904,123900.0
2013-11-20 13:30:00,32.01,32.01,32.0,32.0,40900.0,20.0904,20.0904,20.0842,20.0842,40900.0
2013-11-20 13:35:00,32.01,32.03,32.0,32.02,69100.0,20.0904,20.103,20.0842,20.0967,69100.0
2013-11-20 13:40:00,32.03,32.04,32.02,32.02,138000.0,20.103,20.1093,20.0967,20.0967,138000.0
2013-11-20 13:45:00,32.03,32.03,32.02,32.02,114900.0,20.103,20.103,20.0967,20.0967,114900.0
2013-11-20 13:50:00,32.02,32.02,32.01,32.02,44900.0,20.0967,20.0967,20.0904,20.0967,44900.0
2013-11-20 13:55:00,32.02,32.02,32.01,32.01,19900.0,20.0967,20.0967,20.0904,20.0904,19900.0
2013-11-20 14:00:00,32.02,32.02,31.91,31.95,762600.0,20.0967,20.0967,20.0277,20.0528,762600.0
2013-11-20 14:05:00,31.95,31.96,31.88,31.92,288100.0,20.0528,20.0591,20.0088,20.034,288100.0
2013-11-20 14:10:00,31.93,31.93,31.87,31.9,233900.0,20.0402,20.0402,20.0026,20.0214,233900.0
2013-11-20 14:15:00,31.89,31.97,31.88,31.97,183600.0,20.0151,20.0653,20.0088,20.0653,183600.0
2013-11-20 14:20:00,31.96,31.97,31.93,31.96,193500.0,20.0591,20.0653,20.0402,20.0591,193500.0
2013-11-20 14:25:00,31.96,31.98,31.95,31.96,116100.0,20.0591,20.0716,20.0528,20.0591,116100.0
2013-11-20 14:30:00,31.96,31.98,31.93,31.94,142300.0,20.0591,20.0716,20.0402,20.0465,142300.0
2013-11-20 14:35:00,31.94,31.94,31.9,31.92,168900.0,20.0465,20.0465,20.0214,20.034,168900.0
2013-11-20 14:40:00,31.92,31.92,31.88,31.91,115900.0,20.034,20.034,20.0088,20.0277,115900.0
2013-11-20 14:45:00,31.91,31.95,31.9,31.95,226900.0,20.0277,20.0528,20.0214,20.0528,226900.0
2013-11-20 14:50:00,31.95,31.95,31.91,31.93,210300.0,20.0528,20.0528,20.0277,20.0402,210300.0
2013-11-20 14:55:00,31.94,31.94,31.9,31.92,123600.0,20.0465,20.0465,20.0214,20.034,123600.0
2013-11-20 15:00:00,31.92,31.92,31.86,31.86,208100.0,20.034,20.034,19.9963,19.9963,208100.0
2013-11-20 15:05:00,31.86,31.88,31.84,31.84,200100.0,19.9963,20.0088,19.9837,19.9837,200100.0
2013-11-20 15:10:00,31.85,31.9,31.84,31.89,337200.0,19.99,20.0214,19.9837,20.0151,337200.0
2013-11-20 15:15:00,31.89,31.91,31.88,31.9,346200.0,20.0151,20.0277,20.0088,20.0214,346200.0
2013-11-20 15:20:00,31.9,31.93,31.89,31.92,344900.0,20.0214,20.0402,20.0151,20.034,344900.0
2013-11-20 15:25:00,31.92,31.95,31.92,31.94,307900.0,20.034,20.0528,20.034,20.0465,307900.0
2013-11-20 15:30:00,31.94,31.95,31.92,31.93,282000.0,20.0465,20.0528,20.034,20.0402,282000.0
2013-11-20 15:35:00,31.93,31.96,31.93,31.96,310200.0,20.0402,20.0591,20.0402,20.0591,310200.0
2013-11-20 15:40:00,31.96,32.02,31.96,31.96,550500.0,20.0591,20.0967,20.0591,20.0591,550500.0
2013-11-20 15:45:00,31.96,31.97,31.92,31.94,400900.0,20.0591,20.0653,20.034,20.0465,400900.0
2013-11-20 15:50:00,31.94,31.95,31.9,31.92,405300.0,20.0465,20.0528,20.0214,20.034,405300.0
2013-11-20 15:55:00,31.93,31.96,31.92,31.93,1150800.0,20.0402,20.0591,20.034,20.0402,1150800.0
2013-11-21 09:30:00,31.82,31.91,31.78,31.91,1199900.0,19.9712,20.0277,19.9461,20.0277,1199900.0
2013-11-21 09:35:00,31.91,31.95,31.88,31.9,509200.0,20.0277,20.0528,20.0088,20.0214,509200.0
2013-11-21 09:40:00,31.91,31.92,31.85,31.85,700400.0,20.0277,20.034,19.99,19.99,700400.0
2013-11-21 09:45:00,31.85,31.87,31.78,31.82,539700.0,19.99,20.0026,19.9461,19.9712,539700.0
2013-11-21 09:50:00,31.82,31.85,31.81,31.85,544000.0,19.9712,19.99,19.9649,19.99,544000.0
2013-11-21 09:55:00,31.85,31.89,31.81,31.88,569200.0,19.99,20.0151,19.9649,20.0088,569200.0
2013-11-21 10:00:00,31.89,31.91,31.87,31.9,540600.0,20.0151,20.0277,20.0026,20.0214,540600.0
2013-11-21 10:05:00,31.9,31.92,31.89,31.92,433000.0,20.0214,20.034,20.0151,20.034,433000.0
2013-11-21 10:10:00,31.92,31.97,31.92,31.95,359400.0,20.034,20.0653,20.034,20.0528,359400.0
2013-11-21 10:15:00,31.96,31.96,31.93,31.95,437000.0,20.0591,20.0591,20.0402,20.0528,437000.0
2013-11-21 10:20:00,31.95,31.97,31.93,31.95,217200.0,20.0528,20.0653,20.0402,20.0528,217200.0
2013-11-21 10:25:00,31.95,31.97,31.94,31.96,229500.0,20.0528,20.0653,20.0465,20.0591,229500.0
2013-11-21 10:30:00,31.96,31.99,31.95,31.98,399900.0,20.0591,20.0779,20.0528,20.0716,399900.0
2013-11-21 10:35:00,31.98,32.0,31.97,31.98,286900.0,20.0716,20.0842,20.0653,20.0716,286900.0
2013-11-21 10:40:00,31.99,32.01,31.98,32.0,480500.0,20.0779,20.0904,20.0716,20.0842,480500.0
2013-11-21 10:45:00,32.0,32.04,32.0,32.02,234800.0,20.0842,20.1093,20.0842,20.0967,234800.0
2013-11-21 10:50:00,32.01,32.05,32.01,32.05,181700.0,20.0904,20.1155,20.0904,20.1155,181700.0
2013-11-21 10:55:00,32.05,32.08,32.04,32.06,269700.0,20.1155,20.1344,20.1093,20.1218,269700.0
2013-11-21 11:00:00,32.06,32.08,32.04,32.05,321000.0,20.1218,20.1344,20.1093,20.1155,321000.0
2013-11-21 11:05:00,32.05,32.06,32.04,32.05,330500.0,20.1155,20.1218,20.1093,20.1155,330500.0
2013-11-21 11:10:00,32.05,32.05,32.03,32.05,144500.0,20.1155,20.1155,20.103,20.1155,144500.0
2013-11-21 11:15:00,32.05,32.08,32.04,32.07,221200.0,20.1155,20.1344,20.1093,20.1281,221200.0
2013-11-21 11:20:00,32.08,32.11,32.07,32.11,663800.0,20.1344,20.1532,20.1281,20.1532,663800.0
2013-11-21 11:25:00,32.11,32.12,32.09,32.12,210400.0,20.1532,20.1595,20.1406,20.1595,210400.0
2013-11-21 11:30:00,32.12,32.14,32.11,32.11,243200.0,20.1595,20.172,20.1532,20.1532,243200.0
2013-11-21 11:35:00,32.11,32.12,32.09,32.09,174900.0,20.1532,20.1595,20.1406,20.1406,174900.0
2013-11-21 11:40:00,32.09,32.12,32.09,32.11,129000.0,20.1406,20.1595,20.1406,20.1532,129000.0
2013-11-21 11:45:00,32.11,32.14,32.11,32.14,154900.0,20.1532,20.172,20.1532,20.172,154900.0
2013-11-21 11:50:00,32.14,32.14,32.11,32.13,383800.0,20.172,20.172,20.1532,20.1658,383800.0
2013-11-21 11:55:00,32.13,32.15,32.12,32.14,530100.0,20.1658,20.1783,20.1595,20.172,530100.0
2013-11-21 12:00:00,32.14,32.16,32.12,32.12,259400.0,20.172,20.1846,20.1595,20.1595,259400.0
2013-11-21 12:05:00,32.12,32.14,32.12,32.13,102100.0,20.1595,20.172,20.1595,20.1658,102100.0
2013-11-21 12:10:00,32.13,32.14,32.11,32.11,447700.0,20.1658,20.172,20.1532,20.1532,447700.0
2013-11-21 12:15:00,32.11,32.12,32.08,32.11,221700.0,20.1532,20.1595,20.1344,20.1532,221700.0
2013-11-21 12:20:00,32.11,32.11,32.1,32.1,88500.0,20.1532,20.1532,20.1469,20.1469,88500.0
2013-11-21 12:25:00,32.11,32.13,32.1,32.13,175800.0,20.1532,20.1658,20.1469,20.1658,175800.0
2013-11-21 12:30:00,32.13,32.13,32.11,32.11,81900.0,20.1658,20.1658,20.1532,20.1532,81900.0
2013-11-21 12:35:00,32.11,32.15,32.11,32.14,144700.0,20.1532,20.1783,20.1532,20.172,144700.0
2013-11-21 12:40:00,32.14,32.15,32.12,32.13,147400.0,20.172,20.1783,20.1595,20.1658,147400.0
2013-11-21 12:45:00,32.13,32.13,32.11,32.11,334500.0,20.1658,20.1658,20.1532,20.1532,334500.0
2013-11-21 12:50:00,32.11,32.13,32.11,32.13,95300.0,20.1532,20.1658,20.1532,20.1658,95300.0
2013-11-21 12:55:00,32.13,32.13,32.11,32.11,125700.0,20.1658,20.1658,20.1532,20.1532,125700.0
2013-11-21 13:00:00,32.11,32.12,32.1,32.12,94600.0,20.1532,20.1595,20.1469,20.1595,94600.0
2013-11-21 13:05:00,32.12,32.12,32.1,32.11,149800.0,20.1595,20.1595,20.1469,20.1532,149800.0
2013-11-21 13:10:00,32.11,32.12,32.1,32.11,106400.0,20.1532,20.1595,20.1469,20.1532,106400.0
2013-11-21 13:15:00,32.12,32.13,32.11,32.13,117300.0,20.1595,20.1658,20.1532,20.1658,117300.0
2013-11-21 13:20:00,32.12,32.13,32.11,32.12,157000.0,20.1595,20.1658,20.1532,20.1595,157000.0
2013-11-21 13:25:00,32.12,32.12,32.11,32.12,76500.0,20.1595,20.1595,20.1532,20.1595,76500.0
2013-11-21 13:30:00,32.11,32.14,32.11,32.13,177500.0,20.1532,20.172,20.1532,20.1658,177500.0
2013-11-21 13:35:00,32.13,32.14,32.12,32.13,62100.0,20.1658,20.172,20.1595,20.1658,62100.0
2013-11-21 13:40:00,32.13,32.13,32.11,32.11,308100.0,20.1658,20.1658,20.1532,20.1532,308100.0
2013-11-21 13:45:00,32.11,32.13,32.11,32.11,531600.0,20.1532,20.1658,20.1532,20.1532,531600.0
2013-11-21 13:50:00,32.12,32.12,32.1,32.1,151600.0,20.1595,20.1595,20.1469,20.1469,151600.0
2013-11-21 13:55:00,32.11,32.11,32.08,32.09,113700.0,20.1532,20.1532,20.1344,20.1406,113700.0
2013-11-21 14:00:00,32.08,32.09,32.05,32.05,119100.0,20.1344,20.1406,20.1155,20.1155,119100.0
2013-11-21 14:05:00,32.05,32.06,32.04,32.04,51800.0,20.1155,20.1218,20.1093,20.1093,51800.0
2013-11-21 14:10:00,32.04,32.05,32.02,32.02,173900.0,20.1093,20.1155,20.0967,20.0967,173900.0
2013-11-21 14:15:00,32.02,32.04,32.02,32.02,134700.0,20.0967,20.1093,20.0967,20.0967,134700.0
2013-11-21 14:20:00,32.02,32.03,32.02,32.02,144500.0,20.0967,20.103,20.0967,20.0967,144500.0
2013-11-21 14:25:00,32.03,32.03,31.98,31.98,261000.0,20.103,20.103,20.0716,20.0716,261000.0
2013-11-21 14:30:00,31.99,31.99,31.9,31.91,435200.0,20.0779,20.0779,20.0214,20.0277,435200.0
2013-11-21 14:35:00,31.92,31.94,31.91,31.94,255800.0,20.034,20.0465,20.0277,20.0465,255800.0
2013-11-21 14:40:00,31.94,31.99,31.93,31.96,360700.0,20.0465,20.0779,20.0402,20.0591,360700.0
2013-11-21 14:45:00,31.96,31.97,31.94,31.95,91900.0,20.0591,20.0653,20.0465,20.0528,91900.0
2013-11-21 14:50:00,31.95,31.99,31.95,31.98,254100.0,20.0528,20.0779,20.0528,20.0716,254100.0
2013-11-21 14:55:00,31.99,32.0,31.98,32.0,65300.0,20.0779,20.0842,20.0716,20.0842,65300.0
2013-11-21 15:00:00,32.0,32.04,32.0,32.03,101000.0,20.0842,20.1093,20.0842,20.103,101000.0
2013-11-21 15:05:00,32.04,32.05,31.98,31.99,433300.0,20.1093,20.1155,20.0716,20.0779,433300.0
2013-11-21 15:10:00,31.99,32.01,31.99,32.0,164700.0,20.0779,20.0904,20.0779,20.0842,164700.0
2013-11-21 15:15:00,32.01,32.04,32.0,32.01,291400.0,20.0904,20.1093,20.0842,20.0904,291400.0
2013-11-21 15:20:00,32.01,32.02,32.01,32.01,60500.0,20.0904,20.0967,20.0904,20.0904,60500.0
2013-11-21 15:25:00,32.01,32.02,32.0,32.02,175200.0,20.0904,20.0967,20.0842,20.0967,175200.0
2013-11-21 15:30:00,32.02,32.05,32.01,32.04,342900.0,20.0967,20.1155,20.0904,20.1093,342900.0
2013-11-21 15:35:00,32.04,32.04,31.94,31.94,515100.0,20.1093,20.1093,20.0465,20.0465,515100.0
2013-11-21 15:40:00,31.95,31.98,31.94,31.96,847000.0,20.0528,20.0716,20.0465,20.0591,847000.0
2013-11-21 15:45:00,31.97,31.97,31.9,31.95,879100.0,20.0653,20.0653,20.0214,20.0528,879100.0
2013-11-21 15:50:00,31.95,31.96,31.92,31.96,517600.0,20.0528,20.0591,20.034,20.0591,517600.0
2013-11-21 15:55:00,31.96,32.0,31.95,31.98,911700.0,20.0591,20.0842,20.0528,20.0716,911700.0
2013-11-22 09:30:00,31.9,31.95,31.8,31.83,785400.0,20.0214,20.0528,19.9586,19.9775,785400.0
2013-11-22 09:35:00,31.83,31.85,31.8,31.82,314400.0,19.9775,19.99,19.9586,19.9712,314400.0
2013-11-22 09:40:00,31.82,31.87,31.81,31.87,365600.0,19.9712,20.0026,19.9649,20.0026,365600.0
2013-11-22 09:45:00,31.87,31.96,31.86,31.94,359600.0,20.0026,20.0591,19.9963,20.0465,359600.0
2013-11-22 09:50:00,31.94,31.99,31.93,31.97,251300.0,20.0465,20.0779,20.0402,20.0653,251300.0
2013-11-22 09:55:00,31.98,31.98,31.92,31.93,383700.0,20.0716,20.0716,20.034,20.0402,383700.0
2013-11-22 10:00:00,31.93,31.96,31.92,31.94,348500.0,20.0402,20.0591,20.034,20.0465,348500.0
2013-11-22 10:05:00,31.94,31.95,31.91,31.92,298000.0,20.0465,20.0528,20.0277,20.034,298000.0
2013-11-22 10:10:00,31.92,31.93,31.91,31.93,240000.0,20.034,20.0402,20.0277,20.0402,240000.0
2013-11-22 10:15:00,31.93,31.94,31.91,31.92,185600.0,20.0402,20.0465,20.0277,20.034,185600.0
2013-11-22 10:20:00,31.91,31.92,31.9,31.92,197300.0,20.0277,20.034,20.0214,20.034,197300.0
2013-11-22 10:25:00,31.92,31.92,31.9,31.91,268200.0,20.034,20.034,20.0214,20.0277,268200.0
2013-11-22 10:30:00,31.91,31.93,31.9,31.92,508900.0,20.0277,20.0402,20.0214,20.034,508900.0
2013-11-22 10:35:00,31.92,31.93,31.9,31.92,322100.0,20.034,20.0402,20.0214,20.034,322100.0
2013-11-22 10:40:00,31.91,31.98,31.91,31.97,361100.0,20.0277,20.0716,20.0277,20.0653,361100.0
2013-11-22 10:45:00,31.97,31.99,31.96,31.99,189700.0,20.0653,20.0779,20.0591,20.0779,189700.0
2013-11-22 10:50:00,31.98,32.0,31.98,32.0,137600.0,20.0716,20.0842,20.0716,20.0842,137600.0
2013-11-22 10:55:00,32.0,32.0,31.97,31.98,181700.0,20.0842,20.0842,20.0653,20.0716,181700.0
2013-11-22 11:00:00,31.97,32.0,31.97,32.0,141200.0,20.0653,20.0842,20.0653,20.0842,141200.0
2013-11-22 11:05:00,32.0,32.01,31.99,31.99,467300.0,20.0842,20.0904,20.0779,20.0779,467300.0
2013-11-22 11:10:00,32.0,32.0,31.98,32.0,159100.0,20.0842,20.0842,20.0716,20.0842,159100.0
2013-11-22 11:15:00,31.99,32.0,31.98,31.98,102600.0,20.0779,20.0842,20.0716,20.0716,102600.0
2013-11-22 11:20:00,31.98,31.99,31.98,31.99,144400.0,20.0716,20.0779,20.0716,20.0779,144400.0
2013-11-22 11:25:00,31.99,32.0,31.98,31.98,156800.0,20.0779,20.0842,20.0716,20.0716,156800.0
2013-11-22 11:30:00,31.98,32.01,31.97,32.0,268000.0,20.0716,20.0904,20.0653,20.0842,268000.0
2013-11-22 11:35:00,32.0,32.0,31.99,32.0,63500.0,20.0842,20.0842,20.0779,20.0842,63500.0
2013-11-22 11:40:00,32.0,32.04,31.99,32.04,205900.0,20.0842,20.1093,20.0779,20.1093,205900.0
2013-11-22 11:45:00,32.04,32.04,32.01,32.01,134200.0,20.1093,20.1093,20.0904,20.0904,134200.0
2013-11-22 11:50:00,32.02,32.03,32.01,32.03,83200.0,20.0967,20.103,20.0904,20.103,83200.0
2013-11-22 11:55:00,32.02,32.06,32.02,32.06,353500.0,20.0967,20.1218,20.0967,20.1218,353500.0
2013-11-22 12:00:00,32.06,32.08,32.04,32.05,303900.0,20.1218,20.1344,20.1093,20.1155,303900.0
2013-11-22 12:05:00,32.04,32.07,32.04,32.05,449600.0,20.1093,20.1281,20.1093,20.1155,449600.0
2013-11-22 12:10:00,32.04,32.06,32.04,32.05,206400.0,20.1093,20.1218,20.1093,20.1155,206400.0
2013-11-22 12:15:00,32.05,32.1,32.05,32.09,182300.0,20.1155,20.1469,20.1155,20.1406,182300.0
2013-11-22 12:20:00,32.09,32.09,32.07,32.07,129600.0,20.1406,20.1406,20.1281,20.1281,129600.0
2013-11-22 12:25:00,32.07,32.08,32.06,32.08,79900.0,20.1281,20.1344,20.1218,20.1344,79900.0
2013-11-22 12:30:00,32.08,32.09,32.07,32.08,215000.0,20.1344,20.1406,20.1281,20.1344,215000.0
2013-11-22 12:35:00,32.07,32.08,32.07,32.07,61900.0,20.1281,20.1344,20.1281,20.1281,61900.0
2013-11-22 12:40:00,32.08,32.14,32.08,32.13,297900.0,20.1344,20.172,20.1344,20.1658,297900.0
2013-11-22 12:45:00,32.14,32.16,32.12,32.12,838400.0,20.172,20.1846,20.1595,20.1595,838400.0
2013-11-22 12:50:00,32.12,32.13,32.1,32.13,539700.0,20.1595,20.1658,20.1469,20.1658,539700.0
2013-11-22 12:55:00,32.13,32.15,32.12,32.14,447600.0,20.1658,20.1783,20.1595,20.172,447600.0
2013-11-22 13:00:00,32.14,32.14,32.09,32.09,147400.0,20.172,20.172,20.1406,20.1406,147400.0
2013-11-22 13:05:00,32.09,32.11,32.09,32.1,126100.0,20.1406,20.1532,20.1406,20.1469,126100.0
2013-11-22 13:10:00,32.1,32.1,32.08,32.08,60100.0,20.1469,20.1469,20.1344,20.1344,60100.0
2013-11-22 13:15:00,32.08,32.09,32.07,32.08,52100.0,20.1344,20.1406,20.1281,20.1344,52100.0
2013-11-22 13:20:00,32.07,32.09,32.07,32.08,99700.0,20.1281,20.1406,20.1281,20.1344,99700.0
2013-11-22 13:25:00,32.09,32.09,32.08,32.08,193700.0,20.1406,20.1406,20.1344,20.1344,193700.0
2013-11-22 13:30:00,32.08,32.09,32.08,32.08,45200.0,20.1344,20.1406,20.1344,20.1344,45200.0
2013-11-22 13:35:00,32.09,32.1,32.08,32.1,148100.0,20.1406,20.1469,20.1344,20.1469,148100.0
2013-11-22 13:40:00,32.09,32.1,32.08,32.08,141300.0,20.1406,20.1469,20.1344,20.1344,141300.0
2013-11-22 13:45:00,32.08,32.09,32.08,32.08,98700.0,20.1344,20.1406,20.1344,20.1344,98700.0
2013-11-22 13:50:00,32.08,32.09,32.07,32.07,358800.0,20.1344,20.1406,20.1281,20.1281,358800.0
2013-11-22 13:55:00,32.07,32.07,32.05,32.05,140400.0,20.1281,20.1281,20.1155,20.1155,140400.0
2013-11-22 14:00:00,32.05,32.07,32.05,32.07,165400.0,20.1155,20.1281,20.1155,20.1281,165400.0
2013-11-22 14:05:00,32.07,32.08,32.06,32.07,285700.0,20.1281,20.1344,20.1218,20.1281,285700.0
2013-11-22 14:10:00,32.07,32.08,32.06,32.06,176500.0,20.1281,20.1344,20.1218,20.1218,176500.0
2013-11-22 14:15:00,32.06,32.08,32.06,32.07,191600.0,20.1218,20.1344,20.1218,20.1281,191600.0
2013-11-22 14:20:00,32.06,32.08,32.06,32.07,262300.0,20.1218,20.1344,20.1218,20.1281,262300.0
2013-11-22 14:25:00,32.06,32.08,32.06,32.07,220400.0,20.1218,20.1344,20.1218,20.1281,220400.0
2013-11-22 14:30:00,32.07,32.09,32.06,32.06,158200.0,20.1281,20.1406,20.1218,20.1218,158200.0
2013-11-22 14:35:00,32.07,32.07,32.06,32.07,48500.0,20.1281,20.1281,20.1218,20.1281,48500.0
2013-11-22 14:40:00,32.06,32.09,32.06,32.08,223000.0,20.1218,20.1406,20.1218,20.1344,223000.0
2013-11-22 14:45:00,32.08,32.09,32.07,32.08,247100.0,20.1344,20.1406,20.1281,20.1344,247100.0
2013-11-22 14:50:00,32.07,32.08,32.07,32.08,61400.0,20.1281,20.1344,20.1281,20.1344,61400.0
2013-11-22 14:55:00,32.08,32.1,32.07,32.1,204500.0,20.1344,20.1469,20.1281,20.1469,204500.0
2013-11-22 15:00:00,32.1,32.12,32.09,32.12,126300.0,20.1469,20.1595,20.1406,20.1595,126300.0
2013-11-22 15:05:00,32.12,32.14,32.11,32.12,197700.0,20.1595,20.172,20.1532,20.1595,197700.0
2013-11-22 15:10:00,32.12,32.14,32.11,32.12,289800.0,20.1595,20.172,20.1532,20.1595,289800.0
2013-11-22 15:15:00,32.11,32.13,32.11,32.11,241200.0,20.1532,20.1658,20.1532,20.1532,241200.0
2013-11-22 15:20:00,32.12,32.12,32.11,32.11,112800.0,20.1595,20.1595,20.1532,20.1532,112800.0
2013-11-22 15:25:00,32.12,32.12,32.11,32.12,179500.0,20.1595,20.1595,20.1532,20.1595,179500.0
2013-11-22 15:30:00,32.11,32.13,32.11,32.12,324900.0,20.1532,20.1658,20.1532,20.1595,324900.0
2013-11-22 15:35:00,32.12,32.15,32.12,32.13,371100.0,20.1595,20.1783,20.1595,20.1658,371100.0
2013-11-22 15:40:00,32.13,32.13,32.11,32.12,303900.0,20.1658,20.1658,20.1532,20.1595,303900.0
2013-11-22 15:45:00,32.11,32.12,32.1,32.11,299200.0,20.1532,20.1595,20.1469,20.1532,299200.0
2013-11-22 15:50:00,32.11,32.11,32.07,32.09,618400.0,20.1532,20.1532,20.1281,20.1406,618400.0
2013-11-22 15:55:00,32.09,32.12,32.08,32.11,1331100.0,20.1406,20.1595,20.1344,20.1532,1331100.0
2013-11-25 09:30:00,32.1,32.24,32.09,32.23,802100.0,20.1469,20.2348,20.1406,20.2285,802100.0
2013-11-25 09:35:00,32.23,32.29,32.21,32.29,465400.0,20.2285,20.2662,20.216,20.2662,465400.0
2013-11-25 09:40:00,32.29,32.43,32.28,32.33,658300.0,20.2662,20.354,20.2599,20.2913,658300.0
2013-11-25 09:45:00,32.32,32.34,32.3,32.32,234100.0,20.285,20.2976,20.2725,20.285,234100.0
2013-11-25 09:50:00,32.32,32.37,32.29,32.36,232900.0,20.285,20.3164,20.2662,20.3101,232900.0
2013-11-25 09:55:00,32.35,32.39,32.33,32.34,209200.0,20.3038,20.3289,20.2913,20.2976,209200.0
2013-11-25 10:00:00,32.33,32.39,32.33,32.39,356800.0,20.2913,20.3289,20.2913,20.3289,356800.0
2013-11-25 10:05:00,32.38,32.43,32.38,32.43,452900.0,20.3227,20.354,20.3227,20.354,452900.0
2013-11-25 10:10:00,32.43,32.48,32.4,32.46,499600.0,20.354,20.3854,20.3352,20.3729,499600.0
2013-11-25 10:15:00,32.45,32.46,32.38,32.4,251200.0,20.3666,20.3729,20.3227,20.3352,251200.0
2013-11-25 10:20:00,32.41,32.42,32.39,32.41,262100.0,20.3415,20.3478,20.3289,20.3415,262100.0
2013-11-25 10:25:00,32.41,32.44,32.41,32.43,177500.0,20.3415,20.3603,20.3415,20.354,177500.0
2013-11-25 10:30:00,32.44,32.44,32.41,32.41,149500.0,20.3603,20.3603,20.3415,20.3415,149500.0
2013-11-25 10:35:00,32.41,32.42,32.4,32.4,124700.0,20.3415,20.3478,20.3352,20.3352,124700.0
2013-11-25 10:40:00,32.41,32.45,32.41,32.43,278400.0,20.3415,20.3666,20.3415,20.354,278400.0
2013-11-25 10:45:00,32.43,32.43,32.42,32.43,92900.0,20.354,20.354,20.3478,20.354,92900.0
2013-11-25 10:50:00,32.42,32.46,32.42,32.45,184900.0,20.3478,20.3729,20.3478,20.3666,184900.0
2013-11-25 10:55:00,32.45,32.49,32.45,32.48,321400.0,20.3666,20.3917,20.3666,20.3854,321400.0
2013-11-25 11:00:00,32.48,32.49,32.48,32.48,155600.0,20.3854,20.3917,20.3854,20.3854,155600.0
2013-11-25 11:05:00,32.49,32.5,32.46,32.46,641300.0,20.3917,20.398,20.3729,20.3729,641300.0
2013-11-25 11:10:00,32.46,32.46,32.42,32.45,231400.0,20.3729,20.3729,20.3478,20.3666,231400.0
2013-11-25 11:15:00,32.45,32.45,32.42,32.44,137500.0,20.3666,20.3666,20.3478,20.3603,137500.0
2013-11-25 11:20:00,32.43,32.44,32.41,32.41,202000.0,20.354,20.3603,20.3415,20.3415,202000.0
2013-11-25 11:25:00,32.41,32.45,32.41,32.45,277400.0,20.3415,20.3666,20.3415,20.3666,277400.0
2013-11-25 11:30:00,32.45,32.46,32.44,32.45,211000.0,20.3666,20.3729,20.3603,20.3666,211000.0
2013-11-25 11:35:00,32.45,32.48,32.44,32.47,180900.0,20.3666,20.3854,20.3603,20.3791,180900.0
2013-11-25 11:40:00,32.47,32.48,32.42,32.42,184300.0,20.3791,20.3854,20.3478,20.3478,184300.0
2013-11-25 11:45:00,32.42,32.44,32.42,32.42,117000.0,20.3478,20.3603,20.3478,20.3478,117000.0
2013-11-25 11:50:00,32.42,32.43,32.41,32.41,110400.0,20.3478,20.354,20.3415,20.3415,110400.0
2013-11-25 11:55:00,32.41,32.43,32.41,32.41,180600.0,20.3415,20.354,20.3415,20.3415,180600.0
2013-11-25 12:00:00,32.42,32.42,32.38,32.38,124900.0,20.3478,20.3478,20.3227,20.3227,124900.0
2013-11-25 12:05:00,32.38,32.41,32.38,32.41,104000.0,20.3227,20.3415,20.3227,20.3415,104000.0
2013-11-25 12:10:00,32.41,32.41,32.38,32.38,140600.0,20.3415,20.3415,20.3227,20.3227,140600.0
2013-11-25 12:15:00,32.38,32.4,32.38,32.4,146900.0,20.3227,20.3352,20.3227,20.3352,146900.0
2013-11-25 12:20:00,32.39,32.4,32.37,32.4,193200.0,20.3289,20.3352,20.3164,20.3352,193200.0
2013-11-25 12:25:00,32.4,32.4,32.38,32.39,170500.0,20.3352,20.3352,20.3227,20.3289,170500.0
2013-11-25 12:30:00,32.4,32.4,32.38,32.38,142200.0,20.3352,20.3352,20.3227,20.3227,142200.0
2013-11-25 12:35:00,32.38,32.42,32.38,32.41,116500.0,20.3227,20.3478,20.3227,20.3415,116500.0
2013-11-25 12:40:00,32.42,32.42,32.41,32.41,81100.0,20.3478,20.3478,20.3415,20.3415,81100.0
2013-11-25 12:45:00,32.42,32.42,32.41,32.41,33600.0,20.3478,20.3478,20.3415,20.3415,33600.0
2013-11-25 12:50:00,32.42,32.42,32.41,32.41,45300.0,20.3478,20.3478,20.3415,20.3415,45300.0
2013-11-25 12:55:00,32.42,32.44,32.41,32.42,199200.0,20.3478,20.3603,20.3415,20.3478,199200.0
2013-11-25 13:00:00,32.42,32.43,32.41,32.42,156200.0,20.3478,20.354,20.3415,20.3478,156200.0
2013-11-25 13:05:00,32.42,32.43,32.41,32.41,139800.0,20.3478,20.354,20.3415,20.3415,139800.0
2013-11-25 13:10:00,32.41,32.42,32.39,32.4,87600.0,20.3415,20.3478,20.3289,20.3352,87600.0
2013-11-25 13:15:00,32.39,32.41,32.39,32.4,143800.0,20.3289,20.3415,20.3289,20.3352,143800.0
2013-11-25 13:20:00,32.4,32.41,32.4,32.41,26400.0,20.3352,20.3415,20.3352,20.3415,26400.0
2013-11-25 13:25:00,32.41,32.41,32.38,32.38,176400.0,20.3415,20.3415,20.3227,20.3227,176400.0
2013-11-25 13:30:00,32.38,32.39,32.38,32.38,36400.0,20.3227,20.3289,20.3227,20.3227,36400.0
2013-11-25 13:35:00,32.38,32.38,32.34,32.34,334300.0,20.3227,20.3227,20.2976,20.2976,334300.0
2013-11-25 13:40:00,32.34,32.35,32.32,32.33,179400.0,20.2976,20.3038,20.285,20.2913,179400.0
2013-11-25 13:45:00,32.33,32.36,32.32,32.34,330400.0,20.2913,20.3101,20.285,20.2976,330400.0
2013-11-25 13:50:00,32.35,32.36,32.32,32.36,389800.0,20.3038,20.3101,20.285,20.3101,389800.0
2013-11-25 13:55:00,32.36,32.4,32.35,32.39,175100.0,20.3101,20.3352,20.3038,20.3289,175100.0
2013-11-25 14:00:00,32.39,32.41,32.37,32.39,428600.0,20.3289,20.3415,20.3164,20.3289,428600.0
2013-11-25 14:05:00,32.38,32.4,32.38,32.4,124400.0,20.3227,20.3352,20.3227,20.3352,124400.0
2013-11-25 14:10:00,32.4,32.41,32.35,32.35,310700.0,20.3352,20.3415,20.3038,20.3038,310700.0
2013-11-25 14:15:00,32.36,32.36,32.35,32.36,69100.0,20.3101,20.3101,20.3038,20.3101,69100.0
2013-11-25 14:20:00,32.36,32.37,32.34,32.35,230600.0,20.3101,20.3164,20.2976,20.3038,230600.0
2013-11-25 14:25:00,32.34,32.35,32.32,32.32,235300.0,20.2976,20.3038,20.285,20.285,235300.0
2013-11-25 14:30:00,32.32,32.33,32.27,32.28,284500.0,20.285,20.2913,20.2536,20.2599,284500.0
2013-11-25 14:35:00,32.28,32.29,32.25,32.26,459200.0,20.2599,20.2662,20.2411,20.2473,459200.0
2013-11-25 14:40:00,32.26,32.27,32.2,32.22,493100.0,20.2473,20.2536,20.2097,20.2222,493100.0
2013-11-25 14:45:00,32.21,32.23,32.19,32.19,336900.0,20.216,20.2285,20.2034,20.2034,336900.0
2013-11-25 14:50:00,32.2,32.22,32.19,32.21,310700.0,20.2097,20.2222,20.2034,20.216,310700.0
2013-11-25 14:55:00,32.2,32.21,32.18,32.18,495300.0,20.2097,20.216,20.1971,20.1971,495300.0
2013-11-25 15:00:00,32.19,32.19,32.1,32.12,802400.0,20.2034,20.2034,20.1469,20.1595,802400.0
2013-11-25 15:05:00,32.12,32.16,32.11,32.15,665100.0,20.1595,20.1846,20.1532,20.1783,665100.0
2013-11-25 15:10:00,32.15,32.19,32.14,32.19,318400.0,20.1783,20.2034,20.172,20.2034,318400.0
2013-11-25 15:15:00,32.19,32.22,32.18,32.21,315600.0,20.2034,20.2222,20.1971,20.216,315600.0
2013-11-25 15:20:00,32.21,32.22,32.16,32.22,434900.0,20.216,20.2222,20.1846,20.2222,434900.0
2013-11-25 15:25:00,32.22,32.22,32.18,32.19,308000.0,20.2222,20.2222,20.1971,20.2034,308000.0
2013-11-25 15:30:00,32.19,32.2,32.17,32.18,278800.0,20.2034,20.2097,20.1909,20.1971,278800.0
2013-11-25 15:35:00,32.17,32.18,32.14,32.15,387300.0,20.1909,20.1971,20.172,20.1783,387300.0
2013-11-25 15:40:00,32.16,32.18,32.15,32.16,407800.0,20.1846,20.1971,20.1783,20.1846,407800.0
2013-11-25 15:45:00,32.17,32.19,32.15,32.18,326200.0,20.1909,20.2034,20.1783,20.1971,326200.0
2013-11-25 15:50:00,32.19,32.19,32.1,32.1,529900.0,20.2034,20.2034,20.1469,20.1469,529900.0
2013-11-25 15:55:00,32.11,32.15,32.08,32.15,1947700.0,20.1532,20.1783,20.1344,20.1783,1947700.0
2013-11-26 09:30:00,32.27,32.27,32.14,32.21,673000.0,20.2536,20.2536,20.172,20.216,673000.0
2013-11-26 09:35:00,32.21,32.26,32.13,32.15,249500.0,20.216,20.2473,20.1658,20.1783,249500.0
2013-11-26 09:40:00,32.15,32.19,32.13,32.14,171300.0,20.1783,20.2034,20.1658,20.172,171300.0
2013-11-26 09:45:00,32.14,32.18,32.13,32.18,135300.0,20.172,20.1971,20.1658,20.1971,135300.0
2013-11-26 09:50:00,32.18,32.18,32.07,32.07,288800.0,20.1971,20.1971,20.1281,20.1281,288800.0
2013-11-26 09:55:00,32.08,32.13,32.07,32.08,175600.0,20.1344,20.1658,20.1281,20.1344,175600.0
2013-11-26 10:00:00,32.08,32.11,32.06,32.07,163600.0,20.1344,20.1532,20.1218,20.1281,163600.0
2013-11-26 10:05:00,32.07,32.07,32.03,32.03,223200.0,20.1281,20.1281,20.103,20.103,223200.0
2013-11-26 10:10:00,32.04,32.08,32.03,32.05,188100.0,20.1093,20.1344,20.103,20.1155,188100.0
2013-11-26 10:15:00,32.05,32.06,32.04,32.05,108600.0,20.1155,20.1218,20.1093,20.1155,108600.0
2013-11-26 10:20:00,32.06,32.1,32.05,32.1,174000.0,20.1218,20.1469,20.1155,20.1469,174000.0
2013-11-26 10:25:00,32.1,32.12,32.09,32.12,132400.0,20.1469,20.1595,20.1406,20.1595,132400.0
2013-11-26 10:30:00,32.12,32.15,32.11,32.14,225400.0,20.1595,20.1783,20.1532,20.172,225400.0
2013-11-26 10:35:00,32.13,32.15,32.13,32.15,179400.0,20.1658,20.1783,20.1658,20.1783,179400.0
2013-11-26 10:40:00,32.15,32.18,32.15,32.18,216400.0,20.1783,20.1971,20.1783,20.1971,216400.0
2013-11-26 10:45:00,32.18,32.19,32.17,32.18,152400.0,20.1971,20.2034,20.1909,20.1971,152400.0
2013-11-26 10:50:00,32.18,32.21,32.18,32.21,172500.0,20.1971,20.216,20.1971,20.216,172500.0
2013-11-26 10:55:00,32.2,32.21,32.17,32.18,152500.0,20.2097,20.216,20.1909,20.1971,152500.0
2013-11-26 11:00:00,32.18,32.19,32.17,32.18,244400.0,20.1971,20.2034,20.1909,20.1971,244400.0
2013-11-26 11:05:00,32.18,32.19,32.16,32.16,376500.0,20.1971,20.2034,20.1846,20.1846,376500.0
2013-11-26 11:10:00,32.16,32.17,32.14,32.16,258300.0,20.1846,20.1909,20.172,20.1846,258300.0
2013-11-26 11:15:00,32.17,32.2,32.17,32.19,246100.0,20.1909,20.2097,20.1909,20.2034,246100.0
2013-11-26 11:20:00,32.19,32.22,32.19,32.22,150100.0,20.2034,20.2222,20.2034,20.2222,150100.0
2013-11-26 11:25:00,32.22,32.24,32.17,32.17,279400.0,20.2222,20.2348,20.1909,20.1909,279400.0
2013-11-26 11:30:00,32.18,32.18,32.14,32.14,331300.0,20.1971,20.1971,20.172,20.172,331300.0
2013-11-26 11:35:00,32.14,32.15,32.09,32.09,162400.0,20.172,20.1783,20.1406,20.1406,162400.0
2013-11-26 11:40:00,32.09,32.09,32.05,32.05,141600.0,20.1406,20.1406,20.1155,20.1155,141600.0
2013-11-26 11:45:00,32.05,32.09,32.05,32.09,118300.0,20.1155,20.1406,20.1155,20.1406,118300.0
2013-11-26 11:50:00,32.09,32.1,32.07,32.07,176900.0,20.1406,20.1469,20.1281,20.1281,176900.0
2013-11-26 11:55:00,32.07,32.09,32.06,32.08,116200.0,20.1281,20.1406,20.1218,20.1344,116200.0
2013-11-26 12:00:00,32.08,32.09,32.05,32.05,183400.0,20.1344,20.1406,20.1155,20.1155,183400.0
2013-11-26 12:05:00,32.05,32.09,32.05,32.08,173700.0,20.1155,20.1406,20.1155,20.1344,173700.0
2013-11-26 12:10:00,32.07,32.09,32.07,32.09,101600.0,20.1281,20.1406,20.1281,20.1406,101600.0
2013-11-26 12:15:00,32.08,32.12,32.08,32.11,261100.0,20.1344,20.1595,20.1344,20.1532,261100.0
2013-11-26 12:20:00,32.11,32.13,32.1,32.1,147000.0,20.1532,20.1658,20.1469,20.1469,147000.0
2013-11-26 12:25:00,32.1,32.11,32.1,32.1,78200.0,20.1469,20.1532,20.1469,20.1469,78200.0
2013-11-26 12:30:00,32.11,32.11,32.08,32.08,226500.0,20.1532,20.1532,20.1344,20.1344,226500.0
2013-11-26 12:35:00,32.08,32.1,32.07,32.07,197600.0,20.1344,20.1469,20.1281,20.1281,197600.0
2013-11-26 12:40:00,32.08,32.08,32.07,32.08,31400.0,20.1344,20.1344,20.1281,20.1344,31400.0
2013-11-26 12:45:00,32.08,32.08,32.06,32.07,133700.0,20.1344,20.1344,20.1218,20.1281,133700.0
2013-11-26 12:50:00,32.07,32.08,32.06,32.07,151300.0,20.1281,20.1344,20.1218,20.1281,151300.0
2013-11-26 12:55:00,32.07,32.07,32.02,32.02,375400.0,20.1281,20.1281,20.0967,20.0967,375400.0
2013-11-26 13:00:00,32.02,32.04,32.02,32.04,102300.0,20.0967,20.1093,20.0967,20.1093,102300.0
2013-11-26 13:05:00,32.04,32.09,32.04,32.08,216700.0,20.1093,20.1406,20.1093,20.1344,216700.0
2013-11-26 13:10:00,32.08,32.1,32.07,32.08,133800.0,20.1344,20.1469,20.1281,20.1344,133800.0
2013-11-26 13:15:00,32.08,32.09,32.07,32.07,147100.0,20.1344,20.1406,20.1281,20.1281,147100.0
2013-11-26 13:20:00,32.06,32.07,32.05,32.05,58600.0,20.1218,20.1281,20.1155,20.1155,58600.0
2013-11-26 13:25:00,32.05,32.09,32.05,32.09,164500.0,20.1155,20.1406,20.1155,20.1406,164500.0
2013-11-26 13:30:00,32.09,32.12,32.08,32.12,75900.0,20.1406,20.1595,20.1344,20.1595,75900.0
2013-11-26 13:35:00,32.12,32.12,32.08,32.08,188200.0,20.1595,20.1595,20.1344,20.1344,188200.0
2013-11-26 13:40:00,32.08,32.11,32.08,32.1,151600.0,20.1344,20.1532,20.1344,20.1469,151600.0
2013-11-26 13:45:00,32.11,32.15,32.1,32.13,194700.0,20.1532,20.1783,20.1469,20.1658,194700.0
2013-11-26 13:50:00,32.14,32.14,32.12,32.12,83200.0,20.172,20.172,20.1595,20.1595,83200.0
2013-11-26 13:55:00,32.12,32.13,32.12,32.13,44800.0,20.1595,20.1658,20.1595,20.1658,44800.0
2013-11-26 14:00:00,32.13,32.13,32.07,32.08,279400.0,20.1658,20.1658,20.1281,20.1344,279400.0
2013-11-26 14:05:00,32.08,32.08,32.05,32.05,112100.0,20.1344,20.1344,20.1155,20.1155,112100.0
2013-11-26 14:10:00,32.06,32.06,32.04,32.04,102300.0,20.1218,20.1218,20.1093,20.1093,102300.0
2013-11-26 14:15:00,32.04,32.05,32.04,32.04,91300.0,20.1093,20.1155,20.1093,20.1093,91300.0
2013-11-26 14:20:00,32.04,32.07,32.04,32.06,318600.0,20.1093,20.1281,20.1093,20.1218,318600.0
2013-11-26 14:25:00,32.06,32.1,32.06,32.09,119300.0,20.1218,20.1469,20.1218,20.1406,119300.0
2013-11-26 14:30:00,32.1,32.11,32.08,32.08,179700.0,20.1469,20.1532,20.1344,20.1344,179700.0
2013-11-26 14:35:00,32.08,32.09,32.06,32.06,125800.0,20.1344,20.1406,20.1218,20.1218,125800.0
2013-11-26 14:40:00,32.06,32.07,32.06,32.06,86100.0,20.1218,20.1281,20.1218,20.1218,86100.0
2013-11-26 14:45:00,32.06,32.08,32.05,32.06,249500.0,20.1218,20.1344,20.1155,20.1218,249500.0
2013-11-26 14:50:00,32.07,32.09,32.06,32.07,230000.0,20.1281,20.1406,20.1218,20.1281,230000.0
2013-11-26 14:55:00,32.06,32.07,32.05,32.05,76000.0,20.1218,20.1281,20.1155,20.1155,76000.0
2013-11-26 15:00:00,32.05,32.07,32.05,32.07,158200.0,20.1155,20.1281,20.1155,20.1281,158200.0
2013-11-26 15:05:00,32.06,32.07,32.06,32.06,137900.0,20.1218,20.1281,20.1218,20.1218,137900.0
2013-11-26 15:10:00,32.07,32.09,32.06,32.07,278000.0,20.1281,20.1406,20.1218,20.1281,278000.0
2013-11-26 15:15:00,32.07,32.07,32.06,32.07,169100.0,20.1281,20.1281,20.1218,20.1281,169100.0
2013-11-26 15:20:00,32.07,32.09,32.06,32.07,277100.0,20.1281,20.1406,20.1218,20.1281,277100.0
2013-11-26 15:25:00,32.07,32.08,32.06,32.06,261800.0,20.1281,20.1344,20.1218,20.1218,261800.0
2013-11-26 15:30:00,32.06,32.07,32.05,32.05,117200.0,20.1218,20.1281,20.1155,20.1155,117200.0
2013-11-26 15:35:00,32.05,32.06,32.03,32.03,186800.0,20.1155,20.1218,20.103,20.103,186800.0
2013-11-26 15:40:00,32.04,32.05,32.03,32.03,273300.0,20.1093,20.1155,20.103,20.103,273300.0
2013-11-26 15:45:00,32.03,32.03,31.95,31.97,880600.0,20.103,20.103,20.0528,20.0653,880600.0
2013-11-26 15:50:00,31.98,31.98,31.94,31.95,829100.0,20.0716,20.0716,20.0465,20.0528,829100.0
2013-11-26 15:55:00,31.96,31.96,31.88,31.9,1726800.0,20.0591,20.0591,20.0088,20.0214,1726800.0
2013-11-27 09:30:00,32.03,32.08,31.85,31.87,722500.0,20.103,20.1344,19.99,20.0026,722500.0
2013-11-27 09:35:00,31.87,31.88,31.83,31.88,304100.0,20.0026,20.0088,19.9775,20.0088,304100.0
2013-11-27 09:40:00,31.88,31.93,31.82,31.93,198400.0,20.0088,20.0402,19.9712,20.0402,198400.0
2013-11-27 09:45:00,31.93,31.96,31.92,31.95,216600.0,20.0402,20.0591,20.034,20.0528,216600.0
2013-11-27 09:50:00,31.95,31.98,31.92,31.93,239000.0,20.0528,20.0716,20.034,20.0402,239000.0
2013-11-27 09:55:00,31.92,31.96,31.91,31.91,280100.0,20.034,20.0591,20.0277,20.0277,280100.0
2013-11-27 10:00:00,31.91,31.98,31.9,31.96,404200.0,20.0277,20.0716,20.0214,20.0591,404200.0
2013-11-27 10:05:00,31.96,32.0,31.96,32.0,174400.0,20.0591,20.0842,20.0591,20.0842,174400.0
2013-11-27 10:10:00,32.0,32.0,31.97,31.97,170000.0,20.0842,20.0842,20.0653,20.0653,170000.0
2013-11-27 10:15:00,31.97,31.98,31.96,31.98,139900.0,20.0653,20.0716,20.0591,20.0716,139900.0
2013-11-27 10:20:00,31.97,32.04,31.97,32.02,335400.0,20.0653,20.1093,20.0653,20.0967,335400.0
2013-11-27 10:25:00,32.03,32.03,31.97,31.98,187700.0,20.103,20.103,20.0653,20.0716,187700.0
2013-11-27 10:30:00,31.97,31.99,31.96,31.96,126400.0,20.0653,20.0779,20.0591,20.0591,126400.0
2013-11-27 10:35:00,31.96,31.97,31.92,31.92,213900.0,20.0591,20.0653,20.034,20.034,213900.0
2013-11-27 10:40:00,31.92,31.93,31.88,31.88,140800.0,20.034,20.0402,20.0088,20.0088,140800.0
2013-11-27 10:45:00,31.89,31.89,31.85,31.86,200000.0,20.0151,20.0151,19.99,19.9963,200000.0
2013-11-27 10:50:00,31.85,31.9,31.84,31.9,201700.0,19.99,20.0214,19.9837,20.0214,201700.0
2013-11-27 10:55:00,31.9,31.9,31.85,31.85,184600.0,20.0214,20.0214,19.99,19.99,184600.0
2013-11-27 11:00:00,31.85,31.86,31.84,31.85,107200.0,19.99,19.9963,19.9837,19.99,107200.0
2013-11-27 11:05:00,31.84,31.89,31.84,31.88,246000.0,19.9837,20.0151,19.9837,20.0088,246000.0
2013-11-27 11:10:00,31.87,31.91,31.87,31.9,135100.0,20.0026,20.0277,20.0026,20.0214,135100.0
2013-11-27 11:15:00,31.9,31.92,31.89,31.91,143300.0,20.0214,20.034,20.0151,20.0277,143300.0
2013-11-27 11:20:00,31.92,31.92,31.9,31.91,93300.0,20.034,20.034,20.0214,20.0277,93300.0
2013-11-27 11:25:00,31.9,31.94,31.9,31.94,142700.0,20.0214,20.0465,20.0214,20.0465,142700.0
2013-11-27 11:30:00,31.94,31.94,31.89,31.89,201200.0,20.0465,20.0465,20.0151,20.0151,201200.0
2013-11-27 11:35:00,31.9,31.9,31.89,31.89,96900.0,20.0214,20.0214,20.0151,20.0151,96900.0
2013-11-27 11:40:00,31.89,31.9,31.88,31.89,75400.0,20.0151,20.0214,20.0088,20.0151,75400.0
2013-11-27 11:45:00,31.89,31.89,31.86,31.87,177200.0,20.0151,20.0151,19.9963,20.0026,177200.0
2013-11-27 11:50:00,31.88,31.91,31.86,31.89,251900.0,20.0088,20.0277,19.9963,20.0151,251900.0
2013-11-27 11:55:00,31.88,31.92,31.88,31.89,197200.0,20.0088,20.034,20.0088,20.0151,197200.0
2013-11-27 12:00:00,31.9,31.9,31.86,31.89,224400.0,20.0214,20.0214,19.9963,20.0151,224400.0
2013-11-27 12:05:00,31.89,31.92,31.88,31.88,167900.0,20.0151,20.034,20.0088,20.0088,167900.0
2013-11-27 12:10:00,31.89,31.89,31.87,31.87,69100.0,20.0151,20.0151,20.0026,20.0026,69100.0
2013-11-27 12:15:00,31.87,31.88,31.87,31.88,28000.0,20.0026,20.0088,20.0026,20.0088,28000.0
2013-11-27 12:20:00,31.88,31.91,31.87,31.88,400500.0,20.0088,20.0277,20.0026,20.0088,400500.0
2013-11-27 12:25:00,31.88,31.91,31.87,31.9,254700.0,20.0088,20.0277,20.0026,20.0214,254700.0
2013-11-27 12:30:00,31.89,31.9,31.87,31.88,83500.0,20.0151,20.0214,20.0026,20.0088,83500.0
2013-11-27 12:35:00,31.87,31.9,31.87,31.9,115600.0,20.0026,20.0214,20.0026,20.0214,115600.0
2013-11-27 12:40:00,31.9,31.91,31.89,31.9,148800.0,20.0214,20.0277,20.0151,20.0214,148800.0
2013-11-27 12:45:00,31.9,31.9,31.89,31.9,53900.0,20.0214,20.0214,20.0151,20.0214,53900.0
2013-11-27 12:50:00,31.89,31.9,31.86,31.87,142600.0,20.0151,20.0214,19.9963,20.0026,142600.0
2013-11-27 12:55:00,31.86,31.87,31.83,31.83,226100.0,19.9963,20.0026,19.9775,19.9775,226100.0
2013-11-27 13:00:00,31.83,31.84,31.82,31.83,114000.0,19.9775,19.9837,19.9712,19.9775,114000.0
2013-11-27 13:05:00,31.82,31.83,31.82,31.83,36600.0,19.9712,19.9775,19.9712,19.9775,36600.0
2013-11-27 13:10:00,31.83,31.83,31.81,31.82,94100.0,19.9775,19.9775,19.9649,19.9712,94100.0
2013-11-27 13:15:00,31.81,31.82,31.8,31.8,90200.0,19.9649,19.9712,19.9586,19.9586,90200.0
2013-11-27 13:20:00,31.8,31.85,31.8,31.84,198600.0,19.9586,19.99,19.9586,19.9837,198600.0
2013-11-27 13:25:00,31.85,31.9,31.84,31.89,163400.0,19.99,20.0214,19.9837,20.0151,163400.0
2013-11-27 13:30:00,31.9,31.9,31.84,31.85,301900.0,20.0214,20.0214,19.9837,19.99,301900.0
2013-11-27 13:35:00,31.85,31.85,31.84,31.84,80100.0,19.99,19.99,19.9837,19.9837,80100.0
2013-11-27 13:40:00,31.84,31.87,31.83,31.87,154400.0,19.9837,20.0026,19.9775,20.0026,154400.0
2013-11-27 13:45:00,31.86,31.87,31.85,31.85,51200.0,19.9963,20.0026,19.99,19.99,51200.0
2013-11-27 13:50:00,31.85,31.86,31.85,31.86,60000.0,19.99,19.9963,19.99,19.9963,60000.0
2013-11-27 13:55:00,31.86,31.88,31.85,31.87,185000.0,19.9963,20.0088,19.99,20.0026,185000.0
2013-11-27 14:00:00,31.87,31.88,31.87,31.88,29800.0,20.0026,20.0088,20.0026,20.0088,29800.0
2013-11-27 14:05:00,31.87,31.88,31.85,31.88,171500.0,20.0026,20.0088,19.99,20.0088,171500.0
2013-11-27 14:10:00,31.87,31.88,31.85,31.85,353700.0,20.0026,20.0088,19.99,19.99,353700.0
2013-11-27 14:15:00,31.85,31.86,31.85,31.86,75800.0,19.99,19.9963,19.99,19.9963,75800.0
2013-11-27 14:20:00,31.85,31.87,31.85,31.87,94500.0,19.99,20.0026,19.99,20.0026,94500.0
2013-11-27 14:25:00,31.87,31.87,31.86,31.87,78600.0,20.0026,20.0026,19.9963,20.0026,78600.0
2013-11-27 14:30:00,31.87,31.91,31.86,31.9,298600.0,20.0026,20.0277,19.9963,20.0214,298600.0
2013-11-27 14:35:00,31.9,31.92,31.89,31.91,326500.0,20.0214,20.034,20.0151,20.0277,326500.0
2013-11-27 14:40:00,31.91,31.91,31.9,31.91,63900.0,20.0277,20.0277,20.0214,20.0277,63900.0
2013-11-27 14:45:00,31.91,31.91,31.89,31.89,345900.0,20.0277,20.0277,20.0151,20.0151,345900.0
2013-11-27 14:50:00,31.9,31.9,31.89,31.9,55800.0,20.0214,20.0214,20.0151,20.0214,55800.0
2013-11-27 14:55:00,31.9,31.9,31.89,31.89,53200.0,20.0214,20.0214,20.0151,20.0151,53200.0
2013-11-27 15:00:00,31.89,31.9,31.89,31.9,62200.0,20.0151,20.0214,20.0151,20.0214,62200.0
2013-11-27 15:05:00,31.89,31.9,31.89,31.89,93400.0,20.0151,20.0214,20.0151,20.0151,93400.0
2013-11-27 15:10:00,31.9,31.9,31.89,31.9,117400.0,20.0214,20.0214,20.0151,20.0214,117400.0
2013-11-27 15:15:00,31.9,31.9,31.89,31.9,166400.0,20.0214,20.0214,20.0151,20.0214,166400.0
2013-11-27 15:20:00,31.9,31.9,31.89,31.9,70500.0,20.0214,20.0214,20.0151,20.0214,70500.0
2013-11-27 15:25:00,31.9,31.9,31.89,31.9,79100.0,20.0214,20.0214,20.0151,20.0214,79100.0
2013-11-27 15:30:00,31.9,31.9,31.89,31.89,283500.0,20.0214,20.0214,20.0151,20.0151,283500.0
2013-11-27 15:35:00,31.9,31.9,31.88,31.88,185900.0,20.0214,20.0214,20.0088,20.0088,185900.0
2013-11-27 15:40:00,31.89,31.93,31.88,31.9,919400.0,20.0151,20.0402,20.0088,20.0214,919400.0
2013-11-27 15:45:00,31.9,31.9,31.89,31.9,290400.0,20.0214,20.0214,20.0151,20.0214,290400.0
2013-11-27 15:50:00,31.9,31.9,31.87,31.9,398800.0,20.0214,20.0214,20.0026,20.0214,398800.0
2013-11-27 15:55:00,31.9,31.9,31.88,31.89,667800.0,20.0214,20.0214,20.0088,20.0151,667800.0
2013-11-29 09:30:00,31.87,31.95,31.79,31.89,565500.0,20.0026,20.0528,19.9524,20.0151,565500.0
2013-11-29 09:35:00,31.89,31.94,31.88,31.9,267900.0,20.0151,20.0465,20.0088,20.0214,267900.0
2013-11-29 09:40:00,31.89,32.0,31.88,31.99,263100.0,20.0151,20.0842,20.0088,20.0779,263100.0
2013-11-29 09:45:00,31.98,32.02,31.95,32.01,220300.0,20.0716,20.0967,20.0528,20.0904,220300.0
2013-11-29 09:50:00,32.01,32.01,31.94,31.98,115100.0,20.0904,20.0904,20.0465,20.0716,115100.0
2013-11-29 09:55:00,31.97,32.01,31.97,31.97,195400.0,20.0653,20.0904,20.0653,20.0653,195400.0
2013-11-29 10:00:00,31.97,32.0,31.96,31.99,162600.0,20.0653,20.0842,20.0591,20.0779,162600.0
2013-11-29 10:05:00,32.0,32.0,31.97,31.99,177500.0,20.0842,20.0842,20.0653,20.0779,177500.0
2013-11-29 10:10:00,31.99,32.0,31.98,32.0,115400.0,20.0779,20.0842,20.0716,20.0842,115400.0
2013-11-29 10:15:00,32.0,32.0,31.98,32.0,137900.0,20.0842,20.0842,20.0716,20.0842,137900.0
2013-11-29 10:20:00,32.0,32.0,31.96,31.96,76600.0,20.0842,20.0842,20.0591,20.0591,76600.0
2013-11-29 10:25:00,31.96,32.0,31.96,31.98,133600.0,20.0591,20.0842,20.0591,20.0716,133600.0
2013-11-29 10:30:00,31.98,32.0,31.98,32.0,79700.0,20.0716,20.0842,20.0716,20.0842,79700.0
2013-11-29 10:35:00,32.0,32.02,31.97,31.98,191200.0,20.0842,20.0967,20.0653,20.0716,191200.0
2013-11-29 10:40:00,31.97,31.98,31.93,31.93,96100.0,20.0653,20.0716,20.0402,20.0402,96100.0
2013-11-29 10:45:00,31.93,31.94,31.89,31.9,77400.0,20.0402,20.0465,20.0151,20.0214,77400.0
2013-11-29 10:50:00,31.9,31.91,31.87,31.89,202100.0,20.0214,20.0277,20.0026,20.0151,202100.0
2013-11-29 10:55:00,31.9,31.9,31.89,31.9,50700.0,20.0214,20.0214,20.0151,20.0214,50700.0
2013-11-29 11:00:00,31.9,31.9,31.86,31.88,181300.0,20.0214,20.0214,19.9963,20.0088,181300.0
2013-11-29 11:05:00,31.88,31.9,31.87,31.88,87400.0,20.0088,20.0214,20.0026,20.0088,87400.0
2013-11-29 11:10:00,31.88,31.9,31.88,31.9,88500.0,20.0088,20.0214,20.0088,20.0214,88500.0
2013-11-29 11:15:00,31.89,31.9,31.89,31.89,96900.0,20.0151,20.0214,20.0151,20.0151,96900.0
2013-11-29 11:20:00,31.9,31.9,31.88,31.89,117900.0,20.0214,20.0214,20.0088,20.0151,117900.0
2013-11-29 11:25:00,31.89,31.9,31.87,31.87,171400.0,20.0151,20.0214,20.0026,20.0026,171400.0
2013-11-29 11:30:00,31.87,31.89,31.83,31.84,161500.0,20.0026,20.0151,19.9775,19.9837,161500.0
2013-11-29 11:35:00,31.84,31.88,31.84,31.86,122100.0,19.9837,20.0088,19.9837,19.9963,122100.0
2013-11-29 11:40:00,31.86,31.88,31.86,31.87,71100.0,19.9963,20.0088,19.9963,20.0026,71100.0
2013-11-29 11:45:00,31.87,31.88,31.86,31.87,83000.0,20.0026,20.0088,19.9963,20.0026,83000.0
2013-11-29 11:50:00,31.87,31.91,31.86,31.89,190200.0,20.0026,20.0277,19.9963,20.0151,190200.0
2013-11-29 11:55:00,31.9,31.9,31.89,31.89,70400.0,20.0214,20.0214,20.0151,20.0151,70400.0
2013-11-29 12:00:00,31.89,31.9,31.86,31.87,113900.0,20.0151,20.0214,19.9963,20.0026,113900.0
2013-11-29 12:05:00,31.88,31.88,31.87,31.87,62500.0,20.0088,20.0088,20.0026,20.0026,62500.0
2013-11-29 12:10:00,31.88,31.88,31.86,31.86,92300.0,20.0088,20.0088,19.9963,19.9963,92300.0
2013-11-29 12:15:00,31.86,31.89,31.86,31.89,76500.0,19.9963,20.0151,19.9963,20.0151,76500.0
2013-11-29 12:20:00,31.89,31.89,31.86,31.89,116800.0,20.0151,20.0151,19.9963,20.0151,116800.0
2013-11-29 12:25:00,31.88,31.89,31.87,31.88,83100.0,20.0088,20.0151,20.0026,20.0088,83100.0
2013-11-29 12:30:00,31.88,31.88,31.84,31.84,184300.0,20.0088,20.0088,19.9837,19.9837,184300.0
2013-11-29 12:35:00,31.84,31.85,31.83,31.84,141400.0,19.9837,19.99,19.9775,19.9837,141400.0
2013-11-29 12:40:00,31.83,31.86,31.82,31.84,267400.0,19.9775,19.9963,19.9712,19.9837,267400.0
2013-11-29 12:45:00,31.84,31.84,31.75,31.75,575200.0,19.9837,19.9837,19.9273,19.9273,575200.0
2013-11-29 12:50:00,31.75,31.8,31.71,31.79,509600.0,19.9273,19.9586,19.9021,19.9524,509600.0
2013-11-29 12:55:00,31.8,31.8,31.7,31.73,1581300.0,19.9586,19.9586,19.8959,19.9147,1581300.0
2013-12-02 09:30:00,31.61,31.75,31.61,31.64,652400.0,19.8394,19.9273,19.8394,19.8582,652400.0
2013-12-02 09:35:00,31.63,31.69,31.63,31.69,468000.0,19.8519,19.8896,19.8519,19.8896,468000.0
2013-12-02 09:40:00,31.7,31.79,31.69,31.72,492700.0,19.8959,19.9524,19.8896,19.9084,492700.0
2013-12-02 09:45:00,31.73,31.79,31.71,31.79,184500.0,19.9147,19.9524,19.9021,19.9524,184500.0
2013-12-02 09:50:00,31.79,31.84,31.78,31.78,216600.0,19.9524,19.9837,19.9461,19.9461,216600.0
2013-12-02 09:55:00,31.78,31.82,31.77,31.8,172600.0,19.9461,19.9712,19.9398,19.9586,172600.0
2013-12-02 10:00:00,31.81,31.81,31.73,31.78,223500.0,19.9649,19.9649,19.9147,19.9461,223500.0
2013-12-02 10:05:00,31.78,31.8,31.75,31.75,226600.0,19.9461,19.9586,19.9273,19.9273,226600.0
2013-12-02 10:10:00,31.75,31.78,31.74,31.75,234400.0,19.9273,19.9461,19.921,19.9273,234400.0
2013-12-02 10:15:00,31.76,31.79,31.76,31.78,193600.0,19.9335,19.9524,19.9335,19.9461,193600.0
2013-12-02 10:20:00,31.79,31.82,31.77,31.8,473000.0,19.9524,19.9712,19.9398,19.9586,473000.0
2013-12-02 10:25:00,31.81,31.81,31.76,31.77,136300.0,19.9649,19.9649,19.9335,19.9398,136300.0
2013-12-02 10:30:00,31.78,31.8,31.77,31.79,172300.0,19.9461,19.9586,19.9398,19.9524,172300.0
2013-12-02 10:35:00,31.79,31.8,31.78,31.78,118700.0,19.9524,19.9586,19.9461,19.9461,118700.0
2013-12-02 10:40:00,31.78,31.8,31.78,31.79,160500.0,19.9461,19.9586,19.9461,19.9524,160500.0
2013-12-02 10:45:00,31.79,31.8,31.74,31.74,160000.0,19.9524,19.9586,19.921,19.921,160000.0
2013-12-02 10:50:00,31.74,31.8,31.73,31.8,264700.0,19.921,19.9586,19.9147,19.9586,264700.0
2013-12-02 10:55:00,31.8,31.82,31.77,31.78,182400.0,19.9586,19.9712,19.9398,19.9461,182400.0
2013-12-02 11:00:00,31.79,31.82,31.77,31.81,197500.0,19.9524,19.9712,19.9398,19.9649,197500.0
2013-12-02 11:05:00,31.8,31.82,31.78,31.78,124500.0,19.9586,19.9712,19.9461,19.9461,124500.0
2013-12-02 11:10:00,31.79,31.84,31.76,31.84,418200.0,19.9524,19.9837,19.9335,19.9837,418200.0
2013-12-02 11:15:00,31.84,31.84,31.79,31.8,191800.0,19.9837,19.9837,19.9524,19.9586,191800.0
2013-12-02 11:20:00,31.8,31.84,31.8,31.84,69000.0,19.9586,19.9837,19.9586,19.9837,69000.0
2013-12-02 11:25:00,31.84,31.84,31.79,31.8,218500.0,19.9837,19.9837,19.9524,19.9586,218500.0
2013-12-02 11:30:00,31.79,31.81,31.78,31.78,252300.0,19.9524,19.9649,19.9461,19.9461,252300.0
2013-12-02 11:35:00,31.78,31.8,31.76,31.78,204200.0,19.9461,19.9586,19.9335,19.9461,204200.0
2013-12-02 11:40:00,31.77,31.78,31.75,31.78,85900.0,19.9398,19.9461,19.9273,19.9461,85900.0
2013-12-02 11:45:00,31.78,31.8,31.75,31.78,153400.0,19.9461,19.9586,19.9273,19.9461,153400.0
2013-12-02 11:50:00,31.78,31.81,31.78,31.81,57900.0,19.9461,19.9649,19.9461,19.9649,57900.0
2013-12-02 11:55:00,31.81,31.83,31.8,31.8,104500.0,19.9649,19.9775,19.9586,19.9586,104500.0
2013-12-02 12:00:00,31.8,31.81,31.79,31.79,109600.0,19.9586,19.9649,19.9524,19.9524,109600.0
2013-12-02 12:05:00,31.8,31.81,31.79,31.8,621000.0,19.9586,19.9649,19.9524,19.9586,621000.0
2013-12-02 12:10:00,31.8,31.8,31.79,31.8,41200.0,19.9586,19.9586,19.9524,19.9586,41200.0
2013-12-02 12:15:00,31.8,31.8,31.79,31.79,44000.0,19.9586,19.9586,19.9524,19.9524,44000.0
2013-12-02 12:20:00,31.79,31.83,31.79,31.83,154100.0,19.9524,19.9775,19.9524,19.9775,154100.0
2013-12-02 12:25:00,31.83,31.85,31.83,31.85,108900.0,19.9775,19.99,19.9775,19.99,108900.0
2013-12-02 12:30:00,31.85,31.87,31.84,31.87,243000.0,19.99,20.0026,19.9837,20.0026,243000.0
2013-12-02 12:35:00,31.86,31.88,31.86,31.86,125600.0,19.9963,20.0088,19.9963,19.9963,125600.0
2013-12-02 12:40:00,31.85,31.89,31.85,31.89,85500.0,19.99,20.0151,19.99,20.0151,85500.0
2013-12-02 12:45:00,31.89,31.9,31.88,31.89,75800.0,20.0151,20.0214,20.0088,20.0151,75800.0
2013-12-02 12:50:00,31.89,31.9,31.88,31.89,65700.0,20.0151,20.0214,20.0088,20.0151,65700.0
2013-12-02 12:55:00,31.89,31.89,31.88,31.88,28500.0,20.0151,20.0151,20.0088,20.0088,28500.0
2013-12-02 13:00:00,31.89,31.9,31.88,31.89,105800.0,20.0151,20.0214,20.0088,20.0151,105800.0
2013-12-02 13:05:00,31.89,31.93,31.88,31.91,172400.0,20.0151,20.0402,20.0088,20.0277,172400.0
2013-12-02 13:10:00,31.92,31.92,31.88,31.88,63900.0,20.034,20.034,20.0088,20.0088,63900.0
2013-12-02 13:15:00,31.88,31.89,31.86,31.87,38800.0,20.0088,20.0151,19.9963,20.0026,38800.0
2013-12-02 13:20:00,31.87,31.89,31.86,31.89,65000.0,20.0026,20.0151,19.9963,20.0151,65000.0
2013-12-02 13:25:00,31.88,31.89,31.86,31.86,66200.0,20.0088,20.0151,19.9963,19.9963,66200.0
2013-12-02 13:30:00,31.86,31.87,31.85,31.86,41800.0,19.9963,20.0026,19.99,19.9963,41800.0
2013-12-02 13:35:00,31.85,31.88,31.85,31.87,52900.0,19.99,20.0088,19.99,20.0026,52900.0
2013-12-02 13:40:00,31.88,31.9,31.87,31.88,124300.0,20.0088,20.0214,20.0026,20.0088,124300.0
2013-12-02 13:45:00,31.87,31.88,31.86,31.86,71700.0,20.0026,20.0088,19.9963,19.9963,71700.0
2013-12-02 13:50:00,31.87,31.88,31.86,31.88,43800.0,20.0026,20.0088,19.9963,20.0088,43800.0
2013-12-02 13:55:00,31.87,31.88,31.86,31.87,56900.0,20.0026,20.0088,19.9963,20.0026,56900.0
2013-12-02 14:00:00,31.88,31.89,31.86,31.87,104400.0,20.0088,20.0151,19.9963,20.0026,104400.0
2013-12-02 14:05:00,31.86,31.87,31.82,31.83,148800.0,19.9963,20.0026,19.9712,19.9775,148800.0
2013-12-02 14:10:00,31.84,31.84,31.81,31.82,299300.0,19.9837,19.9837,19.9649,19.9712,299300.0
2013-12-02 14:15:00,31.82,31.86,31.8,31.86,182200.0,19.9712,19.9963,19.9586,19.9963,182200.0
2013-12-02 14:20:00,31.85,31.87,31.83,31.86,230400.0,19.99,20.0026,19.9775,19.9963,230400.0
2013-12-02 14:25:00,31.87,31.89,31.87,31.88,118200.0,20.0026,20.0151,20.0026,20.0088,118200.0
2013-12-02 14:30:00,31.87,31.88,31.86,31.87,89500.0,20.0026,20.0088,19.9963,20.0026,89500.0
2013-12-02 14:35:00,31.87,31.87,31.85,31.85,101600.0,20.0026,20.0026,19.99,19.99,101600.0
2013-12-02 14:40:00,31.85,31.87,31.83,31.83,164800.0,19.99,20.0026,19.9775,19.9775,164800.0
2013-12-02 14:45:00,31.83,31.87,31.82,31.85,183100.0,19.9775,20.0026,19.9712,19.99,183100.0
2013-12-02 14:50:00,31.86,31.87,31.85,31.86,77500.0,19.9963,20.0026,19.99,19.9963,77500.0
2013-12-02 14:55:00,31.85,31.87,31.85,31.87,88200.0,19.99,20.0026,19.99,20.0026,88200.0
2013-12-02 15:00:00,31.87,31.87,31.84,31.85,120000.0,20.0026,20.0026,19.9837,19.99,120000.0
2013-12-02 15:05:00,31.86,31.87,31.84,31.87,129300.0,19.9963,20.0026,19.9837,20.0026,129300.0
2013-12-02 15:10:00,31.87,31.87,31.86,31.86,66100.0,20.0026,20.0026,19.9963,19.9963,66100.0
2013-12-02 15:15:00,31.86,31.9,31.86,31.9,215500.0,19.9963,20.0214,19.9963,20.0214,215500.0
2013-12-02 15:20:00,31.9,31.92,31.89,31.92,181900.0,20.0214,20.034,20.0151,20.034,181900.0
2013-12-02 15:25:00,31.92,31.92,31.87,31.88,420000.0,20.034,20.034,20.0026,20.0088,420000.0
2013-12-02 15:30:00,31.88,31.9,31.83,31.83,519800.0,20.0088,20.0214,19.9775,19.9775,519800.0
2013-12-02 15:35:00,31.83,31.85,31.82,31.85,192300.0,19.9775,19.99,19.9712,19.99,192300.0
2013-12-02 15:40:00,31.85,31.87,31.83,31.83,359800.0,19.99,20.0026,19.9775,19.9775,359800.0
2013-12-02 15:45:00,31.83,31.85,31.79,31.79,394300.0,19.9775,19.99,19.9524,19.9524,394300.0
2013-12-02 15:50:00,31.8,31.8,31.75,31.78,586800.0,19.9586,19.9586,19.9273,19.9461,586800.0
2013-12-02 15:55:00,31.77,31.83,31.77,31.83,1140700.0,19.9398,19.9775,19.9398,19.9775,1140700.0
2013-12-03 09:30:00,31.69,31.71,31.55,31.6,1193600.0,19.8896,19.9021,19.8017,19.8331,1193600.0
2013-12-03 09:35:00,31.6,31.61,31.52,31.55,635000.0,19.8331,19.8394,19.7829,19.8017,635000.0
2013-12-03 09:40:00,31.55,31.57,31.48,31.57,627100.0,19.8017,19.8143,19.7578,19.8143,627100.0
2013-12-03 09:45:00,31.57,31.59,31.53,31.57,505100.0,19.8143,19.8268,19.7892,19.8143,505100.0
2013-12-03 09:50:00,31.57,31.65,31.56,31.59,500400.0,19.8143,19.8645,19.808,19.8268,500400.0
2013-12-03 09:55:00,31.59,31.67,31.58,31.62,397900.0,19.8268,19.877,19.8206,19.8457,397900.0
2013-12-03 10:00:00,31.62,31.65,31.6,31.6,461600.0,19.8457,19.8645,19.8331,19.8331,461600.0
2013-12-03 10:05:00,31.6,31.61,31.52,31.52,399200.0,19.8331,19.8394,19.7829,19.7829,399200.0
2013-12-03 10:10:00,31.52,31.55,31.45,31.47,1494100.0,19.7829,19.8017,19.739,19.7515,1494100.0
2013-12-03 10:15:00,31.47,31.52,31.36,31.51,1599200.0,19.7515,19.7829,19.6825,19.7766,1599200.0
2013-12-03 10:20:00,31.51,31.54,31.5,31.52,496700.0,19.7766,19.7955,19.7703,19.7829,496700.0
2013-12-03 10:25:00,31.53,31.55,31.5,31.52,310100.0,19.7892,19.8017,19.7703,19.7829,310100.0
2013-12-03 10:30:00,31.51,31.58,31.5,31.58,315000.0,19.7766,19.8206,19.7703,19.8206,315000.0
2013-12-03 10:35:00,31.58,31.6,31.56,31.58,288400.0,19.8206,19.8331,19.808,19.8206,288400.0
2013-12-03 10:40:00,31.57,31.62,31.57,31.6,369200.0,19.8143,19.8457,19.8143,19.8331,369200.0
2013-12-03 10:45:00,31.59,31.6,31.53,31.54,368600.0,19.8268,19.8331,19.7892,19.7955,368600.0
2013-12-03 10:50:00,31.55,31.55,31.51,31.54,251900.0,19.8017,19.8017,19.7766,19.7955,251900.0
2013-12-03 10:55:00,31.53,31.56,31.53,31.53,232100.0,19.7892,19.808,19.7892,19.7892,232100.0
2013-12-03 11:00:00,31.54,31.55,31.5,31.54,331000.0,19.7955,19.8017,19.7703,19.7955,331000.0
2013-12-03 11:05:00,31.54,31.55,31.52,31.53,244700.0,19.7955,19.8017,19.7829,19.7892,244700.0
2013-12-03 11:10:00,31.52,31.53,31.51,31.51,87000.0,19.7829,19.7892,19.7766,19.7766,87000.0
2013-12-03 11:15:00,31.52,31.52,31.39,31.4,634300.0,19.7829,19.7829,19.7013,19.7076,634300.0
2013-12-03 11:20:00,31.4,31.45,31.39,31.42,354900.0,19.7076,19.739,19.7013,19.7201,354900.0
2013-12-03 11:25:00,31.42,31.42,31.36,31.38,466200.0,19.7201,19.7201,19.6825,19.695,466200.0
2013-12-03 11:30:00,31.38,31.38,31.31,31.32,433800.0,19.695,19.695,19.6511,19.6574,433800.0
2013-12-03 11:35:00,31.32,31.35,31.31,31.35,259500.0,19.6574,19.6762,19.6511,19.6762,259500.0
2013-12-03 11:40:00,31.35,31.36,31.3,31.3,462200.0,19.6762,19.6825,19.6448,19.6448,462200.0
2013-12-03 11:45:00,31.3,31.32,31.26,31.3,642500.0,19.6448,19.6574,19.6197,19.6448,642500.0
2013-12-03 11:50:00,31.29,31.33,31.29,31.3,373900.0,19.6385,19.6636,19.6385,19.6448,373900.0
2013-12-03 11:55:00,31.3,31.32,31.29,31.3,274600.0,19.6448,19.6574,19.6385,19.6448,274600.0
2013-12-03 12:00:00,31.3,31.36,31.29,31.36,245600.0,19.6448,19.6825,19.6385,19.6825,245600.0
2013-12-03 12:05:00,31.36,31.38,31.34,31.38,359600.0,19.6825,19.695,19.6699,19.695,359600.0
2013-12-03 12:10:00,31.38,31.39,31.36,31.37,139700.0,19.695,19.7013,19.6825,19.6888,139700.0
2013-12-03 12:15:00,31.38,31.38,31.37,31.37,104400.0,19.695,19.695,19.6888,19.6888,104400.0
2013-12-03 12:20:00,31.38,31.38,31.37,31.38,139000.0,19.695,19.695,19.6888,19.695,139000.0
2013-12-03 12:25:00,31.38,31.38,31.34,31.36,264500.0,19.695,19.695,19.6699,19.6825,264500.0
2013-12-03 12:30:00,31.35,31.42,31.35,31.42,266300.0,19.6762,19.7201,19.6762,19.7201,266300.0
2013-12-03 12:35:00,31.41,31.46,31.4,31.41,245400.0,19.7139,19.7452,19.7076,19.7139,245400.0
2013-12-03 12:40:00,31.4,31.44,31.4,31.44,165100.0,19.7076,19.7327,19.7076,19.7327,165100.0
2013-12-03 12:45:00,31.44,31.46,31.43,31.44,159500.0,19.7327,19.7452,19.7264,19.7327,159500.0
2013-12-03 12:50:00,31.45,31.46,31.44,31.44,123100.0,19.739,19.7452,19.7327,19.7327,123100.0
2013-12-03 12:55:00,31.45,31.45,31.37,31.39,365200.0,19.739,19.739,19.6888,19.7013,365200.0
2013-12-03 13:00:00,31.39,31.4,31.35,31.35,269900.0,19.7013,19.7076,19.6762,19.6762,269900.0
2013-12-03 13:05:00,31.36,31.39,31.34,31.35,411500.0,19.6825,19.7013,19.6699,19.6762,411500.0
2013-12-03 13:10:00,31.35,31.37,31.34,31.35,108800.0,19.6762,19.6888,19.6699,19.6762,108800.0
2013-12-03 13:15:00,31.34,31.36,31.33,31.36,290800.0,19.6699,19.6825,19.6636,19.6825,290800.0
2013-12-03 13:20:00,31.36,31.36,31.29,31.29,242900.0,19.6825,19.6825,19.6385,19.6385,242900.0
2013-12-03 13:25:00,31.29,31.31,31.23,31.27,403900.0,19.6385,19.6511,19.6009,19.626,403900.0
2013-12-03 13:30:00,31.27,31.33,31.27,31.32,243000.0,19.626,19.6636,19.626,19.6574,243000.0
2013-12-03 13:35:00,31.33,31.33,31.3,31.31,190700.0,19.6636,19.6636,19.6448,19.6511,190700.0
2013-12-03 13:40:00,31.31,31.32,31.29,31.3,179400.0,19.6511,19.6574,19.6385,19.6448,179400.0
2013-12-03 13:45:00,31.3,31.33,31.29,31.32,170200.0,19.6448,19.6636,19.6385,19.6574,170200.0
2013-12-03 13:50:00,31.32,31.33,31.3,31.31,197600.0,19.6574,19.6636,19.6448,19.6511,197600.0
2013-12-03 13:55:00,31.3,31.31,31.26,31.26,145400.0,19.6448,19.6511,19.6197,19.6197,145400.0
2013-12-03 14:00:00,31.27,31.27,31.23,31.25,300100.0,19.626,19.626,19.6009,19.6134,300100.0
2013-12-03 14:05:00,31.25,31.28,31.24,31.28,224600.0,19.6134,19.6323,19.6072,19.6323,224600.0
2013-12-03 14:10:00,31.28,31.31,31.27,31.29,189500.0,19.6323,19.6511,19.626,19.6385,189500.0
2013-12-03 14:15:00,31.29,31.29,31.24,31.26,201100.0,19.6385,19.6385,19.6072,19.6197,201100.0
2013-12-03 14:20:00,31.26,31.28,31.25,31.27,132800.0,19.6197,19.6323,19.6134,19.626,132800.0
2013-12-03 14:25:00,31.28,31.28,31.27,31.28,89600.0,19.6323,19.6323,19.626,19.6323,89600.0
2013-12-03 14:30:00,31.28,31.28,31.27,31.28,293200.0,19.6323,19.6323,19.626,19.6323,293200.0
2013-12-03 14:35:00,31.27,31.28,31.27,31.27,112000.0,19.626,19.6323,19.626,19.626,112000.0
2013-12-03 14:40:00,31.27,31.31,31.25,31.27,673400.0,19.626,19.6511,19.6134,19.626,673400.0
2013-12-03 14:45:00,31.27,31.28,31.25,31.26,220100.0,19.626,19.6323,19.6134,19.6197,220100.0
2013-12-03 14:50:00,31.26,31.27,31.23,31.23,651900.0,19.6197,19.626,19.6009,19.6009,651900.0
2013-12-03 14:55:00,31.23,31.24,31.21,31.23,240300.0,19.6009,19.6072,19.5883,19.6009,240300.0
2013-12-03 15:00:00,31.23,31.26,31.22,31.26,245900.0,19.6009,19.6197,19.5946,19.6197,245900.0
2013-12-03 15:05:00,31.26,31.26,31.23,31.23,310800.0,19.6197,19.6197,19.6009,19.6009,310800.0
2013-12-03 15:10:00,31.23,31.24,31.19,31.21,708800.0,19.6009,19.6072,19.5758,19.5883,708800.0
2013-12-03 15:15:00,31.21,31.22,31.2,31.2,294800.0,19.5883,19.5946,19.5821,19.5821,294800.0
2013-12-03 15:20:00,31.2,31.21,31.17,31.18,575800.0,19.5821,19.5883,19.5632,19.5695,575800.0
2013-12-03 15:25:00,31.17,31.2,31.17,31.19,232500.0,19.5632,19.5821,19.5632,19.5758,232500.0
2013-12-03 15:30:00,31.19,31.23,31.18,31.19,1089400.0,19.5758,19.6009,19.5695,19.5758,1089400.0
2013-12-03 15:35:00,31.2,31.21,31.19,31.19,287000.0,19.5821,19.5883,19.5758,19.5758,287000.0
2013-12-03 15:40:00,31.19,31.2,31.17,31.2,665800.0,19.5758,19.5821,19.5632,19.5821,665800.0
2013-12-03 15:45:00,31.2,31.21,31.17,31.21,952300.0,19.5821,19.5883,19.5632,19.5883,952300.0
2013-12-03 15:50:00,31.21,31.23,31.19,31.19,570700.0,19.5883,19.6009,19.5758,19.5758,570700.0
2013-12-03 15:55:00,31.2,31.21,31.18,31.21,1403300.0,19.5821,19.5883,19.5695,19.5883,1403300.0
2013-12-04 09:30:00,31.16,31.19,31.03,31.12,937200.0,19.557,19.5758,19.4754,19.5318,937200.0
2013-12-04 09:35:00,31.11,31.17,31.09,31.17,367100.0,19.5256,19.5632,19.513,19.5632,367100.0
2013-12-04 09:40:00,31.17,31.17,31.13,31.16,212100.0,19.5632,19.5632,19.5381,19.557,212100.0
2013-12-04 09:45:00,31.17,31.22,31.15,31.22,316700.0,19.5632,19.5946,19.5507,19.5946,316700.0
2013-12-04 09:50:00,31.22,31.23,31.16,31.19,525300.0,19.5946,19.6009,19.557,19.5758,525300.0
2013-12-04 09:55:00,31.18,31.2,31.16,31.16,292400.0,19.5695,19.5821,19.557,19.557,292400.0
2013-12-04 10:00:00,31.16,31.37,31.16,31.36,882900.0,19.557,19.6888,19.557,19.6825,882900.0
2013-12-04 10:05:00,31.36,31.4,31.34,31.38,372100.0,19.6825,19.7076,19.6699,19.695,372100.0
2013-12-04 10:10:00,31.38,31.42,31.36,31.4,389400.0,19.695,19.7201,19.6825,19.7076,389400.0
2013-12-04 10:15:00,31.39,31.41,31.34,31.34,244900.0,19.7013,19.7139,19.6699,19.6699,244900.0
2013-12-04 10:20:00,31.34,31.38,31.34,31.36,203900.0,19.6699,19.695,19.6699,19.6825,203900.0
2013-12-04 10:25:00,31.36,31.38,31.35,31.36,162300.0,19.6825,19.695,19.6762,19.6825,162300.0
2013-12-04 10:30:00,31.36,31.37,31.35,31.36,270600.0,19.6825,19.6888,19.6762,19.6825,270600.0
2013-12-04 10:35:00,31.36,31.36,31.32,31.32,227000.0,19.6825,19.6825,19.6574,19.6574,227000.0
2013-12-04 10:40:00,31.32,31.39,31.32,31.39,420600.0,19.6574,19.7013,19.6574,19.7013,420600.0
2013-12-04 10:45:00,31.39,31.42,31.38,31.4,249200.0,19.7013,19.7201,19.695,19.7076,249200.0
2013-12-04 10:50:00,31.4,31.41,31.39,31.4,193800.0,19.7076,19.7139,19.7013,19.7076,193800.0
2013-12-04 10:55:00,31.4,31.43,31.39,31.43,176500.0,19.7076,19.7264,19.7013,19.7264,176500.0
2013-12-04 11:00:00,31.43,31.43,31.41,31.42,143300.0,19.7264,19.7264,19.7139,19.7201,143300.0
2013-12-04 11:05:00,31.41,31.42,31.36,31.36,212000.0,19.7139,19.7201,19.6825,19.6825,212000.0
2013-12-04 11:10:00,31.36,31.37,31.32,31.33,323600.0,19.6825,19.6888,19.6574,19.6636,323600.0
2013-12-04 11:15:00,31.34,31.34,31.28,31.29,158600.0,19.6699,19.6699,19.6323,19.6385,158600.0
2013-12-04 11:20:00,31.28,31.28,31.22,31.22,256800.0,19.6323,19.6323,19.5946,19.5946,256800.0
2013-12-04 11:25:00,31.22,31.25,31.21,31.24,388200.0,19.5946,19.6134,19.5883,19.6072,388200.0
2013-12-04 11:30:00,31.24,31.27,31.21,31.21,236500.0,19.6072,19.626,19.5883,19.5883,236500.0
2013-12-04 11:35:00,31.21,31.24,31.21,31.23,122100.0,19.5883,19.6072,19.5883,19.6009,122100.0
2013-12-04 11:40:00,31.22,31.27,31.21,31.27,187000.0,19.5946,19.626,19.5883,19.626,187000.0
2013-12-04 11:45:00,31.27,31.28,31.25,31.27,287300.0,19.626,19.6323,19.6134,19.626,287300.0
2013-12-04 11:50:00,31.26,31.29,31.26,31.29,156400.0,19.6197,19.6385,19.6197,19.6385,156400.0
2013-12-04 11:55:00,31.29,31.31,31.27,31.27,257500.0,19.6385,19.6511,19.626,19.626,257500.0
2013-12-04 12:00:00,31.26,31.27,31.18,31.22,251900.0,19.6197,19.626,19.5695,19.5946,251900.0
2013-12-04 12:05:00,31.22,31.24,31.21,31.23,154000.0,19.5946,19.6072,19.5883,19.6009,154000.0
2013-12-04 12:10:00,31.24,31.26,31.18,31.2,246700.0,19.6072,19.6197,19.5695,19.5821,246700.0
2013-12-04 12:15:00,31.21,31.21,31.16,31.18,269300.0,19.5883,19.5883,19.557,19.5695,269300.0
2013-12-04 12:20:00,31.17,31.19,31.15,31.19,174300.0,19.5632,19.5758,19.5507,19.5758,174300.0
2013-12-04 12:25:00,31.19,31.2,31.16,31.18,340900.0,19.5758,19.5821,19.557,19.5695,340900.0
2013-12-04 12:30:00,31.19,31.21,31.16,31.21,188700.0,19.5758,19.5883,19.557,19.5883,188700.0
2013-12-04 12:35:00,31.21,31.22,31.19,31.21,146300.0,19.5883,19.5946,19.5758,19.5883,146300.0
2013-12-04 12:40:00,31.22,31.26,31.21,31.23,225700.0,19.5946,19.6197,19.5883,19.6009,225700.0
2013-12-04 12:45:00,31.23,31.24,31.2,31.2,98000.0,19.6009,19.6072,19.5821,19.5821,98000.0
2013-12-04 12:50:00,31.21,31.23,31.19,31.22,88100.0,19.5883,19.6009,19.5758,19.5946,88100.0
2013-12-04 12:55:00,31.23,31.26,31.21,31.21,231600.0,19.6009,19.6197,19.5883,19.5883,231600.0
2013-12-04 13:00:00,31.21,31.24,31.21,31.23,70200.0,19.5883,19.6072,19.5883,19.6009,70200.0
2013-12-04 13:05:00,31.23,31.24,31.18,31.2,181800.0,19.6009,19.6072,19.5695,19.5821,181800.0
2013-12-04 13:10:00,31.2,31.2,31.15,31.17,283900.0,19.5821,19.5821,19.5507,19.5632,283900.0
2013-12-04 13:15:00,31.17,31.19,31.16,31.17,132500.0,19.5632,19.5758,19.557,19.5632,132500.0
2013-12-04 13:20:00,31.16,31.17,31.09,31.09,233900.0,19.557,19.5632,19.513,19.513,233900.0
2013-12-04 13:25:00,31.09,31.13,31.04,31.04,279700.0,19.513,19.5381,19.4816,19.4816,279700.0
2013-12-04 13:30:00,31.04,31.09,31.0,31.06,530300.0,19.4816,19.513,19.4565,19.4942,530300.0
2013-12-04 13:35:00,31.06,31.09,31.02,31.07,232200.0,19.4942,19.513,19.4691,19.5005,232200.0
2013-12-04 13:40:00,31.06,31.07,31.03,31.03,152700.0,19.4942,19.5005,19.4754,19.4754,152700.0
2013-12-04 13:45:00,31.04,31.05,31.03,31.05,121900.0,19.4816,19.4879,19.4754,19.4879,121900.0
2013-12-04 13:50:00,31.05,31.07,31.03,31.05,188600.0,19.4879,19.5005,19.4754,19.4879,188600.0
2013-12-04 13:55:00,31.05,31.07,31.03,31.06,236300.0,19.4879,19.5005,19.4754,19.4942,236300.0
2013-12-04 14:00:00,31.06,31.1,31.05,31.1,131000.0,19.4942,19.5193,19.4879,19.5193,131000.0
2013-12-04 14:05:00,31.1,31.1,31.06,31.06,132800.0,19.5193,19.5193,19.4942,19.4942,132800.0
2013-12-04 14:10:00,31.06,31.14,31.06,31.14,223500.0,19.4942,19.5444,19.4942,19.5444,223500.0
2013-12-04 14:15:00,31.14,31.14,31.1,31.12,159500.0,19.5444,19.5444,19.5193,19.5318,159500.0
2013-12-04 14:20:00,31.13,31.13,31.1,31.1,106500.0,19.5381,19.5381,19.5193,19.5193,106500.0
2013-12-04 14:25:00,31.1,31.15,31.1,31.12,276600.0,19.5193,19.5507,19.5193,19.5318,276600.0
2013-12-04 14:30:00,31.13,31.17,31.12,31.14,178800.0,19.5381,19.5632,19.5318,19.5444,178800.0
2013-12-04 14:35:00,31.13,31.14,31.09,31.09,179300.0,19.5381,19.5444,19.513,19.513,179300.0
2013-12-04 14:40:00,31.1,31.14,31.09,31.14,254000.0,19.5193,19.5444,19.513,19.5444,254000.0
2013-12-04 14:45:00,31.14,31.15,31.1,31.12,303200.0,19.5444,19.5507,19.5193,19.5318,303200.0
2013-12-04 14:50:00,31.11,31.16,31.11,31.13,214800.0,19.5256,19.557,19.5256,19.5381,214800.0
2013-12-04 14:55:00,31.13,31.15,31.13,31.13,94900.0,19.5381,19.5507,19.5381,19.5381,94900.0
2013-12-04 15:00:00,31.13,31.14,31.11,31.12,270600.0,19.5381,19.5444,19.5256,19.5318,270600.0
2013-12-04 15:05:00,31.11,31.12,31.1,31.11,120000.0,19.5256,19.5318,19.5193,19.5256,120000.0
2013-12-04 15:10:00,31.11,31.14,31.1,31.13,218200.0,19.5256,19.5444,19.5193,19.5381,218200.0
2013-12-04 15:15:00,31.14,31.19,31.13,31.19,349400.0,19.5444,19.5758,19.5381,19.5758,349400.0
2013-12-04 15:20:00,31.19,31.21,31.17,31.17,252900.0,19.5758,19.5883,19.5632,19.5632,252900.0
2013-12-04 15:25:00,31.17,31.2,31.17,31.18,233300.0,19.5632,19.5821,19.5632,19.5695,233300.0
2013-12-04 15:30:00,31.19,31.23,31.16,31.21,390000.0,19.5758,19.6009,19.557,19.5883,390000.0
2013-12-04 15:35:00,31.22,31.27,31.21,31.25,294600.0,19.5946,19.626,19.5883,19.6134,294600.0
2013-12-04 15:40:00,31.24,31.32,31.24,31.32,392200.0,19.6072,19.6574,19.6072,19.6574,392200.0
2013-12-04 15:45:00,31.32,31.32,31.25,31.25,563200.0,19.6574,19.6574,19.6134,19.6134,563200.0
2013-12-04 15:50:00,31.25,31.27,31.23,31.27,535500.0,19.6134,19.626,19.6009,19.626,535500.0
2013-12-04 15:55:00,31.26,31.27,31.23,31.27,1267700.0,19.6197,19.626,19.6009,19.626,1267700.0
2013-12-05 09:30:00,31.12,31.38,31.12,31.37,697800.0,19.5318,19.695,19.5318,19.6888,697800.0
2013-12-05 09:35:00,31.37,31.38,31.28,31.29,293000.0,19.6888,19.695,19.6323,19.6385,293000.0
2013-12-05 09:40:00,31.29,31.31,31.22,31.25,217000.0,19.6385,19.6511,19.5946,19.6134,217000.0
2013-12-05 09:45:00,31.25,31.31,31.19,31.3,228200.0,19.6134,19.6511,19.5758,19.6448,228200.0
2013-12-05 09:50:00,31.29,31.31,31.25,31.28,233600.0,19.6385,19.6511,19.6134,19.6323,233600.0
2013-12-05 09:55:00,31.28,31.33,31.2,31.3,383000.0,19.6323,19.6636,19.5821,19.6448,383000.0
2013-12-05 10:00:00,31.3,31.36,31.29,31.36,272500.0,19.6448,19.6825,19.6385,19.6825,272500.0
2013-12-05 10:05:00,31.37,31.4,31.36,31.39,307000.0,19.6888,19.7076,19.6825,19.7013,307000.0
2013-12-05 10:10:00,31.39,31.39,31.32,31.32,179400.0,19.7013,19.7013,19.6574,19.6574,179400.0
2013-12-05 10:15:00,31.32,31.33,31.29,31.31,130400.0,19.6574,19.6636,19.6385,19.6511,130400.0
2013-12-05 10:20:00,31.31,31.32,31.24,31.24,221000.0,19.6511,19.6574,19.6072,19.6072,221000.0
2013-12-05 10:25:00,31.24,31.28,31.22,31.23,204400.0,19.6072,19.6323,19.5946,19.6009,204400.0
2013-12-05 10:30:00,31.22,31.27,31.21,31.24,321500.0,19.5946,19.626,19.5883,19.6072,321500.0
2013-12-05 10:35:00,31.25,31.25,31.23,31.24,109200.0,19.6134,19.6134,19.6009,19.6072,109200.0
2013-12-05 10:40:00,31.23,31.25,31.19,31.2,296500.0,19.6009,19.6134,19.5758,19.5821,296500.0
2013-12-05 10:45:00,31.2,31.24,31.2,31.2,281400.0,19.5821,19.6072,19.5821,19.5821,281400.0
2013-12-05 10:50:00,31.21,31.22,31.2,31.2,131300.0,19.5883,19.5946,19.5821,19.5821,131300.0
2013-12-05 10:55:00,31.2,31.21,31.17,31.18,284100.0,19.5821,19.5883,19.5632,19.5695,284100.0
2013-12-05 11:00:00,31.18,31.24,31.15,31.24,295400.0,19.5695,19.6072,19.5507,19.6072,295400.0
2013-12-05 11:05:00,31.23,31.26,31.23,31.23,103700.0,19.6009,19.6197,19.6009,19.6009,103700.0
2013-12-05 11:10:00,31.23,31.27,31.23,31.25,157200.0,19.6009,19.626,19.6009,19.6134,157200.0
2013-12-05 11:15:00,31.24,31.26,31.21,31.25,187600.0,19.6072,19.6197,19.5883,19.6134,187600.0
2013-12-05 11:20:00,31.25,31.26,31.22,31.24,228000.0,19.6134,19.6197,19.5946,19.6072,228000.0
2013-12-05 11:25:00,31.24,31.24,31.2,31.21,353000.0,19.6072,19.6072,19.5821,19.5883,353000.0
2013-12-05 11:30:00,31.2,31.23,31.19,31.21,205000.0,19.5821,19.6009,19.5758,19.5883,205000.0
2013-12-05 11:35:00,31.21,31.22,31.18,31.18,220800.0,19.5883,19.5946,19.5695,19.5695,220800.0
2013-12-05 11:40:00,31.18,31.24,31.18,31.24,220500.0,19.5695,19.6072,19.5695,19.6072,220500.0
2013-12-05 11:45:00,31.24,31.24,31.21,31.21,127100.0,19.6072,19.6072,19.5883,19.5883,127100.0
2013-12-05 11:50:00,31.21,31.24,31.2,31.24,134900.0,19.5883,19.6072,19.5821,19.6072,134900.0
2013-12-05 11:55:00,31.24,31.24,31.21,31.24,118700.0,19.6072,19.6072,19.5883,19.6072,118700.0
2013-12-05 12:00:00,31.24,31.28,31.23,31.27,227000.0,19.6072,19.6323,19.6009,19.626,227000.0
2013-12-05 12:05:00,31.27,31.28,31.24,31.26,266100.0,19.626,19.6323,19.6072,19.6197,266100.0
2013-12-05 12:10:00,31.27,31.3,31.26,31.29,157400.0,19.626,19.6448,19.6197,19.6385,157400.0
2013-12-05 12:15:00,31.29,31.3,31.26,31.26,128100.0,19.6385,19.6448,19.6197,19.6197,128100.0
2013-12-05 12:20:00,31.26,31.27,31.26,31.26,36500.0,19.6197,19.626,19.6197,19.6197,36500.0
2013-12-05 12:25:00,31.26,31.29,31.26,31.27,185800.0,19.6197,19.6385,19.6197,19.626,185800.0
2013-12-05 12:30:00,31.27,31.28,31.23,31.23,177000.0,19.626,19.6323,19.6009,19.6009,177000.0
2013-12-05 12:35:00,31.23,31.25,31.22,31.25,142300.0,19.6009,19.6134,19.5946,19.6134,142300.0
2013-12-05 12:40:00,31.25,31.25,31.24,31.24,46200.0,19.6134,19.6134,19.6072,19.6072,46200.0
2013-12-05 12:45:00,31.24,31.25,31.21,31.21,118600.0,19.6072,19.6134,19.5883,19.5883,118600.0
2013-12-05 12:50:00,31.21,31.22,31.19,31.2,114700.0,19.5883,19.5946,19.5758,19.5821,114700.0
2013-12-05 12:55:00,31.2,31.25,31.2,31.23,215900.0,19.5821,19.6134,19.5821,19.6009,215900.0
2013-12-05 13:00:00,31.23,31.24,31.2,31.2,80300.0,19.6009,19.6072,19.5821,19.5821,80300.0
2013-12-05 13:05:00,31.2,31.25,31.19,31.25,131000.0,19.5821,19.6134,19.5758,19.6134,131000.0
2013-12-05 13:10:00,31.25,31.25,31.2,31.2,121500.0,19.6134,19.6134,19.5821,19.5821,121500.0
2013-12-05 13:15:00,31.2,31.21,31.19,31.2,187300.0,19.5821,19.5883,19.5758,19.5821,187300.0
2013-12-05 13:20:00,31.21,31.22,31.18,31.21,106200.0,19.5883,19.5946,19.5695,19.5883,106200.0
2013-12-05 13:25:00,31.22,31.23,31.2,31.22,162300.0,19.5946,19.6009,19.5821,19.5946,162300.0
2013-12-05 13:30:00,31.22,31.22,31.21,31.21,41200.0,19.5946,19.5946,19.5883,19.5883,41200.0
2013-12-05 13:35:00,31.21,31.27,31.21,31.26,259100.0,19.5883,19.626,19.5883,19.6197,259100.0
2013-12-05 13:40:00,31.26,31.27,31.2,31.23,252800.0,19.6197,19.626,19.5821,19.6009,252800.0
2013-12-05 13:45:00,31.22,31.23,31.2,31.21,64700.0,19.5946,19.6009,19.5821,19.5883,64700.0
2013-12-05 13:50:00,31.21,31.21,31.19,31.2,71200.0,19.5883,19.5883,19.5758,19.5821,71200.0
2013-12-05 13:55:00,31.21,31.24,31.2,31.22,113000.0,19.5883,19.6072,19.5821,19.5946,113000.0
2013-12-05 14:00:00,31.23,31.26,31.22,31.26,77900.0,19.6009,19.6197,19.5946,19.6197,77900.0
2013-12-05 14:05:00,31.26,31.26,31.21,31.22,116700.0,19.6197,19.6197,19.5883,19.5946,116700.0
2013-12-05 14:10:00,31.21,31.23,31.18,31.2,299800.0,19.5883,19.6009,19.5695,19.5821,299800.0
2013-12-05 14:15:00,31.19,31.2,31.18,31.18,164900.0,19.5758,19.5821,19.5695,19.5695,164900.0
2013-12-05 14:20:00,31.18,31.22,31.18,31.21,189200.0,19.5695,19.5946,19.5695,19.5883,189200.0
2013-12-05 14:25:00,31.21,31.23,31.19,31.23,132400.0,19.5883,19.6009,19.5758,19.6009,132400.0
2013-12-05 14:30:00,31.24,31.25,31.21,31.23,150100.0,19.6072,19.6134,19.5883,19.6009,150100.0
2013-12-05 14:35:00,31.22,31.23,31.22,31.23,63800.0,19.5946,19.6009,19.5946,19.6009,63800.0
2013-12-05 14:40:00,31.24,31.24,31.2,31.23,152400.0,19.6072,19.6072,19.5821,19.6009,152400.0
2013-12-05 14:45:00,31.23,31.23,31.19,31.2,127700.0,19.6009,19.6009,19.5758,19.5821,127700.0
2013-12-05 14:50:00,31.19,31.2,31.17,31.17,136200.0,19.5758,19.5821,19.5632,19.5632,136200.0
2013-12-05 14:55:00,31.18,31.18,31.16,31.17,139500.0,19.5695,19.5695,19.557,19.5632,139500.0
2013-12-05 15:00:00,31.18,31.21,31.14,31.21,335500.0,19.5695,19.5883,19.5444,19.5883,335500.0
2013-12-05 15:05:00,31.2,31.23,31.19,31.23,166000.0,19.5821,19.6009,19.5758,19.6009,166000.0
2013-12-05 15:10:00,31.23,31.23,31.18,31.22,260500.0,19.6009,19.6009,19.5695,19.5946,260500.0
2013-12-05 15:15:00,31.22,31.22,31.19,31.21,198300.0,19.5946,19.5946,19.5758,19.5883,198300.0
2013-12-05 15:20:00,31.21,31.24,31.2,31.24,283300.0,19.5883,19.6072,19.5821,19.6072,283300.0
2013-12-05 15:25:00,31.24,31.25,31.22,31.22,200100.0,19.6072,19.6134,19.5946,19.5946,200100.0
2013-12-05 15:30:00,31.22,31.32,31.21,31.29,401000.0,19.5946,19.6574,19.5883,19.6385,401000.0
2013-12-05 15:35:00,31.28,31.31,31.25,31.26,410100.0,19.6323,19.6511,19.6134,19.6197,410100.0
2013-12-05 15:40:00,31.26,31.29,31.25,31.26,482100.0,19.6197,19.6385,19.6134,19.6197,482100.0
2013-12-05 15:45:00,31.25,31.27,31.23,31.24,786500.0,19.6134,19.626,19.6009,19.6072,786500.0
2013-12-05 15:50:00,31.24,31.3,31.21,31.3,731900.0,19.6072,19.6448,19.5883,19.6448,731900.0
2013-12-05 15:55:00,31.29,31.3,31.24,31.26,1212100.0,19.6385,19.6448,19.6072,19.6197,1212100.0
2013-12-06 09:30:00,31.55,31.61,31.47,31.5,625800.0,19.8017,19.8394,19.7515,19.7703,625800.0
2013-12-06 09:35:00,31.49,31.61,31.46,31.53,367800.0,19.7641,19.8394,19.7452,19.7892,367800.0
2013-12-06 09:40:00,31.53,31.56,31.47,31.49,263900.0,19.7892,19.808,19.7515,19.7641,263900.0
2013-12-06 09:45:00,31.49,31.52,31.48,31.49,178800.0,19.7641,19.7829,19.7578,19.7641,178800.0
2013-12-06 09:50:00,31.49,31.55,31.48,31.53,537500.0,19.7641,19.8017,19.7578,19.7892,537500.0
2013-12-06 09:55:00,31.53,31.53,31.43,31.43,306400.0,19.7892,19.7892,19.7264,19.7264,306400.0
2013-12-06 10:00:00,31.44,31.49,31.43,31.43,212900.0,19.7327,19.7641,19.7264,19.7264,212900.0
2013-12-06 10:05:00,31.44,31.45,31.41,31.44,204100.0,19.7327,19.739,19.7139,19.7327,204100.0
2013-12-06 10:10:00,31.44,31.45,31.39,31.4,174000.0,19.7327,19.739,19.7013,19.7076,174000.0
2013-12-06 10:15:00,31.39,31.45,31.39,31.45,297600.0,19.7013,19.739,19.7013,19.739,297600.0
2013-12-06 10:20:00,31.45,31.45,31.41,31.43,196300.0,19.739,19.739,19.7139,19.7264,196300.0
2013-12-06 10:25:00,31.43,31.45,31.41,31.41,153300.0,19.7264,19.739,19.7139,19.7139,153300.0
2013-12-06 10:30:00,31.41,31.42,31.37,31.39,162200.0,19.7139,19.7201,19.6888,19.7013,162200.0
2013-12-06 10:35:00,31.39,31.4,31.37,31.37,288800.0,19.7013,19.7076,19.6888,19.6888,288800.0
2013-12-06 10:40:00,31.37,31.39,31.34,31.34,160100.0,19.6888,19.7013,19.6699,19.6699,160100.0
2013-12-06 10:45:00,31.34,31.39,31.33,31.39,280900.0,19.6699,19.7013,19.6636,19.7013,280900.0
2013-12-06 10:50:00,31.39,31.42,31.39,31.41,259900.0,19.7013,19.7201,19.7013,19.7139,259900.0
2013-12-06 10:55:00,31.41,31.43,31.39,31.39,179500.0,19.7139,19.7264,19.7013,19.7013,179500.0
2013-12-06 11:00:00,31.4,31.42,31.36,31.42,191900.0,19.7076,19.7201,19.6825,19.7201,191900.0
2013-12-06 11:05:00,31.42,31.45,31.41,31.45,118500.0,19.7201,19.739,19.7139,19.739,118500.0
2013-12-06 11:10:00,31.45,31.45,31.41,31.42,161500.0,19.739,19.739,19.7139,19.7201,161500.0
2013-12-06 11:15:00,31.42,31.44,31.42,31.42,120900.0,19.7201,19.7327,19.7201,19.7201,120900.0
2013-12-06 11:20:00,31.42,31.44,31.4,31.43,192700.0,19.7201,19.7327,19.7076,19.7264,192700.0
2013-12-06 11:25:00,31.44,31.45,31.4,31.41,183900.0,19.7327,19.739,19.7076,19.7139,183900.0
2013-12-06 11:30:00,31.41,31.46,31.41,31.44,171200.0,19.7139,19.7452,19.7139,19.7327,171200.0
2013-12-06 11:35:00,31.44,31.47,31.44,31.46,192700.0,19.7327,19.7515,19.7327,19.7452,192700.0
2013-12-06 11:40:00,31.46,31.47,31.45,31.46,107200.0,19.7452,19.7515,19.739,19.7452,107200.0
2013-12-06 11:45:00,31.46,31.47,31.45,31.46,169300.0,19.7452,19.7515,19.739,19.7452,169300.0
2013-12-06 11:50:00,31.46,31.46,31.42,31.42,108500.0,19.7452,19.7452,19.7201,19.7201,108500.0
2013-12-06 11:55:00,31.42,31.46,31.42,31.46,180900.0,19.7201,19.7452,19.7201,19.7452,180900.0
2013-12-06 12:00:00,31.46,31.46,31.43,31.43,91000.0,19.7452,19.7452,19.7264,19.7264,91000.0
2013-12-06 12:05:00,31.43,31.44,31.4,31.4,95600.0,19.7264,19.7327,19.7076,19.7076,95600.0
2013-12-06 12:10:00,31.41,31.41,31.37,31.38,125400.0,19.7139,19.7139,19.6888,19.695,125400.0
2013-12-06 12:15:00,31.38,31.39,31.34,31.36,271600.0,19.695,19.7013,19.6699,19.6825,271600.0
2013-12-06 12:20:00,31.36,31.38,31.36,31.37,151900.0,19.6825,19.695,19.6825,19.6888,151900.0
2013-12-06 12:25:00,31.36,31.37,31.36,31.37,76800.0,19.6825,19.6888,19.6825,19.6888,76800.0
2013-12-06 12:30:00,31.37,31.39,31.37,31.39,158900.0,19.6888,19.7013,19.6888,19.7013,158900.0
2013-12-06 12:35:00,31.39,31.43,31.38,31.43,216300.0,19.7013,19.7264,19.695,19.7264,216300.0
2013-12-06 12:40:00,31.43,31.45,31.39,31.39,258800.0,19.7264,19.739,19.7013,19.7013,258800.0
2013-12-06 12:45:00,31.4,31.43,31.39,31.43,189400.0,19.7076,19.7264,19.7013,19.7264,189400.0
2013-12-06 12:50:00,31.42,31.43,31.42,31.42,37200.0,19.7201,19.7264,19.7201,19.7201,37200.0
2013-12-06 12:55:00,31.43,31.46,31.42,31.46,149000.0,19.7264,19.7452,19.7201,19.7452,149000.0
2013-12-06 13:00:00,31.46,31.46,31.45,31.45,82000.0,19.7452,19.7452,19.739,19.739,82000.0
2013-12-06 13:05:00,31.46,31.46,31.42,31.42,120200.0,19.7452,19.7452,19.7201,19.7201,120200.0
2013-12-06 13:10:00,31.43,31.44,31.42,31.43,58700.0,19.7264,19.7327,19.7201,19.7264,58700.0
2013-12-06 13:15:00,31.43,31.49,31.43,31.48,135300.0,19.7264,19.7641,19.7264,19.7578,135300.0
2013-12-06 13:20:00,31.48,31.48,31.46,31.46,109000.0,19.7578,19.7578,19.7452,19.7452,109000.0
2013-12-06 13:25:00,31.46,31.46,31.43,31.43,60300.0,19.7452,19.7452,19.7264,19.7264,60300.0
2013-12-06 13:30:00,31.43,31.46,31.43,31.43,114400.0,19.7264,19.7452,19.7264,19.7264,114400.0
2013-12-06 13:35:00,31.44,31.46,31.43,31.46,139300.0,19.7327,19.7452,19.7264,19.7452,139300.0
2013-12-06 13:40:00,31.47,31.52,31.46,31.52,211700.0,19.7515,19.7829,19.7452,19.7829,211700.0
2013-12-06 13:45:00,31.51,31.55,31.51,31.55,102000.0,19.7766,19.8017,19.7766,19.8017,102000.0
2013-12-06 13:50:00,31.55,31.55,31.52,31.52,95700.0,19.8017,19.8017,19.7829,19.7829,95700.0
2013-12-06 13:55:00,31.53,31.53,31.52,31.53,86700.0,19.7892,19.7892,19.7829,19.7892,86700.0
2013-12-06 14:00:00,31.52,31.53,31.46,31.46,99300.0,19.7829,19.7892,19.7452,19.7452,99300.0
2013-12-06 14:05:00,31.46,31.49,31.46,31.49,125800.0,19.7452,19.7641,19.7452,19.7641,125800.0
2013-12-06 14:10:00,31.49,31.49,31.47,31.48,129800.0,19.7641,19.7641,19.7515,19.7578,129800.0
2013-12-06 14:15:00,31.47,31.49,31.46,31.46,96000.0,19.7515,19.7641,19.7452,19.7452,96000.0
2013-12-06 14:20:00,31.46,31.47,31.43,31.43,118600.0,19.7452,19.7515,19.7264,19.7264,118600.0
2013-12-06 14:25:00,31.43,31.44,31.41,31.41,69900.0,19.7264,19.7327,19.7139,19.7139,69900.0
2013-12-06 14:30:00,31.41,31.48,31.41,31.48,211800.0,19.7139,19.7578,19.7139,19.7578,211800.0
2013-12-06 14:35:00,31.48,31.48,31.47,31.47,52700.0,19.7578,19.7578,19.7515,19.7515,52700.0
2013-12-06 14:40:00,31.47,31.48,31.45,31.45,94800.0,19.7515,19.7578,19.739,19.739,94800.0
2013-12-06 14:45:00,31.45,31.49,31.45,31.47,263000.0,19.739,19.7641,19.739,19.7515,263000.0
2013-12-06 14:50:00,31.46,31.47,31.44,31.45,120100.0,19.7452,19.7515,19.7327,19.739,120100.0
2013-12-06 14:55:00,31.45,31.53,31.45,31.53,192700.0,19.739,19.7892,19.739,19.7892,192700.0
2013-12-06 15:00:00,31.53,31.53,31.5,31.5,157100.0,19.7892,19.7892,19.7703,19.7703,157100.0
2013-12-06 15:05:00,31.5,31.51,31.47,31.5,175600.0,19.7703,19.7766,19.7515,19.7703,175600.0
2013-12-06 15:10:00,31.5,31.51,31.48,31.51,133000.0,19.7703,19.7766,19.7578,19.7766,133000.0
2013-12-06 15:15:00,31.51,31.51,31.48,31.48,103500.0,19.7766,19.7766,19.7578,19.7578,103500.0
2013-12-06 15:20:00,31.48,31.49,31.46,31.46,165200.0,19.7578,19.7641,19.7452,19.7452,165200.0
2013-12-06 15:25:00,31.46,31.47,31.44,31.45,189100.0,19.7452,19.7515,19.7327,19.739,189100.0
2013-12-06 15:30:00,31.44,31.49,31.44,31.49,226900.0,19.7327,19.7641,19.7327,19.7641,226900.0
2013-12-06 15:35:00,31.49,31.49,31.43,31.46,325400.0,19.7641,19.7641,19.7264,19.7452,325400.0
2013-12-06 15:40:00,31.46,31.49,31.45,31.46,329000.0,19.7452,19.7641,19.739,19.7452,329000.0
2013-12-06 15:45:00,31.46,31.5,31.45,31.48,484700.0,19.7452,19.7703,19.739,19.7578,484700.0
2013-12-06 15:50:00,31.48,31.55,31.47,31.55,580500.0,19.7578,19.8017,19.7515,19.8017,580500.0
2013-12-06 15:55:00,31.55,31.58,31.52,31.53,1528000.0,19.8017,19.8206,19.7829,19.7892,1528000.0
2013-12-09 09:30:00,31.53,31.63,31.49,31.57,740900.0,19.7892,19.8519,19.7641,19.8143,740900.0
2013-12-09 09:35:00,31.58,31.58,31.48,31.5,214800.0,19.8206,19.8206,19.7578,19.7703,214800.0
2013-12-09 09:40:00,31.5,31.55,31.48,31.51,294200.0,19.7703,19.8017,19.7578,19.7766,294200.0
2013-12-09 09:45:00,31.51,31.51,31.44,31.48,294700.0,19.7766,19.7766,19.7327,19.7578,294700.0
2013-12-09 09:50:00,31.48,31.49,31.42,31.43,223000.0,19.7578,19.7641,19.7201,19.7264,223000.0
2013-12-09 09:55:00,31.42,31.49,31.41,31.48,376600.0,19.7201,19.7641,19.7139,19.7578,376600.0
2013-12-09 10:00:00,31.49,31.62,31.49,31.62,343700.0,19.7641,19.8457,19.7641,19.8457,343700.0
2013-12-09 10:05:00,31.62,31.66,31.61,31.65,324500.0,19.8457,19.8708,19.8394,19.8645,324500.0
2013-12-09 10:10:00,31.65,31.66,31.58,31.59,293800.0,19.8645,19.8708,19.8206,19.8268,293800.0
2013-12-09 10:15:00,31.59,31.63,31.56,31.63,225000.0,19.8268,19.8519,19.808,19.8519,225000.0
2013-12-09 10:20:00,31.63,31.65,31.62,31.63,267400.0,19.8519,19.8645,19.8457,19.8519,267400.0
2013-12-09 10:25:00,31.63,31.64,31.61,31.61,177800.0,19.8519,19.8582,19.8394,19.8394,177800.0
2013-12-09 10:30:00,31.6,31.61,31.55,31.61,227500.0,19.8331,19.8394,19.8017,19.8394,227500.0
2013-12-09 10:35:00,31.61,31.62,31.57,31.61,249100.0,19.8394,19.8457,19.8143,19.8394,249100.0
2013-12-09 10:40:00,31.62,31.62,31.56,31.59,191600.0,19.8457,19.8457,19.808,19.8268,191600.0
2013-12-09 10:45:00,31.6,31.6,31.57,31.59,135000.0,19.8331,19.8331,19.8143,19.8268,135000.0
2013-12-09 10:50:00,31.59,31.63,31.58,31.63,156000.0,19.8268,19.8519,19.8206,19.8519,156000.0
2013-12-09 10:55:00,31.63,31.63,31.6,31.6,141100.0,19.8519,19.8519,19.8331,19.8331,141100.0
2013-12-09 11:00:00,31.6,31.61,31.57,31.61,142400.0,19.8331,19.8394,19.8143,19.8394,142400.0
2013-12-09 11:05:00,31.61,31.65,31.6,31.65,108600.0,19.8394,19.8645,19.8331,19.8645,108600.0
2013-12-09 11:10:00,31.65,31.69,31.61,31.68,272100.0,19.8645,19.8896,19.8394,19.8833,272100.0
2013-12-09 11:15:00,31.68,31.69,31.65,31.66,157700.0,19.8833,19.8896,19.8645,19.8708,157700.0
2013-12-09 11:20:00,31.67,31.67,31.64,31.64,88500.0,19.877,19.877,19.8582,19.8582,88500.0
2013-12-09 11:25:00,31.65,31.69,31.64,31.67,248200.0,19.8645,19.8896,19.8582,19.877,248200.0
2013-12-09 11:30:00,31.66,31.67,31.64,31.64,109400.0,19.8708,19.877,19.8582,19.8582,109400.0
2013-12-09 11:35:00,31.64,31.65,31.61,31.61,99400.0,19.8582,19.8645,19.8394,19.8394,99400.0
2013-12-09 11:40:00,31.61,31.62,31.59,31.6,136900.0,19.8394,19.8457,19.8268,19.8331,136900.0
2013-12-09 11:45:00,31.59,31.62,31.59,31.62,146900.0,19.8268,19.8457,19.8268,19.8457,146900.0
2013-12-09 11:50:00,31.62,31.63,31.58,31.59,114800.0,19.8457,19.8519,19.8206,19.8268,114800.0
2013-12-09 11:55:00,31.58,31.62,31.58,31.6,131900.0,19.8206,19.8457,19.8206,19.8331,131900.0
2013-12-09 12:00:00,31.6,31.61,31.58,31.61,99100.0,19.8331,19.8394,19.8206,19.8394,99100.0
2013-12-09 12:05:00,31.61,31.61,31.55,31.57,147000.0,19.8394,19.8394,19.8017,19.8143,147000.0
2013-12-09 12:10:00,31.58,31.58,31.56,31.57,61300.0,19.8206,19.8206,19.808,19.8143,61300.0
2013-12-09 12:15:00,31.57,31.57,31.56,31.57,42800.0,19.8143,19.8143,19.808,19.8143,42800.0
2013-12-09 12:20:00,31.57,31.57,31.56,31.56,53300.0,19.8143,19.8143,19.808,19.808,53300.0
2013-12-09 12:25:00,31.56,31.57,31.56,31.56,48800.0,19.808,19.8143,19.808,19.808,48800.0
2013-12-09 12:30:00,31.56,31.57,31.52,31.57,265200.0,19.808,19.8143,19.7829,19.8143,265200.0
2013-12-09 12:35:00,31.57,31.59,31.56,31.59,92900.0,19.8143,19.8268,19.808,19.8268,92900.0
2013-12-09 12:40:00,31.59,31.59,31.55,31.56,137300.0,19.8268,19.8268,19.8017,19.808,137300.0
2013-12-09 12:45:00,31.55,31.56,31.53,31.53,57800.0,19.8017,19.808,19.7892,19.7892,57800.0
2013-12-09 12:50:00,31.54,31.54,31.51,31.51,75800.0,19.7955,19.7955,19.7766,19.7766,75800.0
2013-12-09 12:55:00,31.52,31.57,31.51,31.55,169900.0,19.7829,19.8143,19.7766,19.8017,169900.0
2013-12-09 13:00:00,31.55,31.57,31.54,31.55,93100.0,19.8017,19.8143,19.7955,19.8017,93100.0
2013-12-09 13:05:00,31.54,31.55,31.52,31.52,61900.0,19.7955,19.8017,19.7829,19.7829,61900.0
2013-12-09 13:10:00,31.52,31.55,31.51,31.52,194400.0,19.7829,19.8017,19.7766,19.7829,194400.0
2013-12-09 13:15:00,31.52,31.55,31.51,31.51,216700.0,19.7829,19.8017,19.7766,19.7766,216700.0
2013-12-09 13:20:00,31.52,31.54,31.51,31.53,82200.0,19.7829,19.7955,19.7766,19.7892,82200.0
2013-12-09 13:25:00,31.53,31.55,31.5,31.51,223200.0,19.7892,19.8017,19.7703,19.7766,223200.0
2013-12-09 13:30:00,31.51,31.56,31.51,31.56,131900.0,19.7766,19.808,19.7766,19.808,131900.0
2013-12-09 13:35:00,31.55,31.56,31.53,31.53,96900.0,19.8017,19.808,19.7892,19.7892,96900.0
2013-12-09 13:40:00,31.53,31.56,31.53,31.56,119100.0,19.7892,19.808,19.7892,19.808,119100.0
2013-12-09 13:45:00,31.56,31.56,31.53,31.53,155700.0,19.808,19.808,19.7892,19.7892,155700.0
2013-12-09 13:50:00,31.53,31.54,31.52,31.53,93600.0,19.7892,19.7955,19.7829,19.7892,93600.0
2013-12-09 13:55:00,31.52,31.53,31.5,31.51,215000.0,19.7829,19.7892,19.7703,19.7766,215000.0
2013-12-09 14:00:00,31.52,31.52,31.48,31.5,199300.0,19.7829,19.7829,19.7578,19.7703,199300.0
2013-12-09 14:05:00,31.51,31.51,31.5,31.51,46600.0,19.7766,19.7766,19.7703,19.7766,46600.0
2013-12-09 14:10:00,31.51,31.53,31.5,31.53,122100.0,19.7766,19.7892,19.7703,19.7892,122100.0
2013-12-09 14:15:00,31.52,31.53,31.48,31.48,165300.0,19.7829,19.7892,19.7578,19.7578,165300.0
2013-12-09 14:20:00,31.48,31.49,31.47,31.47,98100.0,19.7578,19.7641,19.7515,19.7515,98100.0
2013-12-09 14:25:00,31.48,31.49,31.47,31.49,61900.0,19.7578,19.7641,19.7515,19.7641,61900.0
2013-12-09 14:30:00,31.48,31.52,31.48,31.52,152900.0,19.7578,19.7829,19.7578,19.7829,152900.0
2013-12-09 14:35:00,31.52,31.52,31.5,31.51,117800.0,19.7829,19.7829,19.7703,19.7766,117800.0
2013-12-09 14:40:00,31.5,31.55,31.5,31.55,161000.0,19.7703,19.8017,19.7703,19.8017,161000.0
2013-12-09 14:45:00,31.55,31.56,31.54,31.56,105500.0,19.8017,19.808,19.7955,19.808,105500.0
2013-12-09 14:50:00,31.56,31.58,31.55,31.58,122100.0,19.808,19.8206,19.8017,19.8206,122100.0
2013-12-09 14:55:00,31.57,31.58,31.54,31.56,233600.0,19.8143,19.8206,19.7955,19.808,233600.0
2013-12-09 15:00:00,31.56,31.59,31.55,31.58,148300.0,19.808,19.8268,19.8017,19.8206,148300.0
2013-12-09 15:05:00,31.58,31.59,31.58,31.59,146100.0,19.8206,19.8268,19.8206,19.8268,146100.0
2013-12-09 15:10:00,31.59,31.64,31.58,31.64,304900.0,19.8268,19.8582,19.8206,19.8582,304900.0
2013-12-09 15:15:00,31.64,31.64,31.61,31.61,352200.0,19.8582,19.8582,19.8394,19.8394,352200.0
2013-12-09 15:20:00,31.62,31.62,31.58,31.59,199700.0,19.8457,19.8457,19.8206,19.8268,199700.0
2013-12-09 15:25:00,31.58,31.59,31.56,31.56,180500.0,19.8206,19.8268,19.808,19.808,180500.0
2013-12-09 15:30:00,31.57,31.6,31.56,31.58,459200.0,19.8143,19.8331,19.808,19.8206,459200.0
2013-12-09 15:35:00,31.58,31.62,31.57,31.6,405200.0,19.8206,19.8457,19.8143,19.8331,405200.0
2013-12-09 15:40:00,31.59,31.61,31.57,31.61,519400.0,19.8268,19.8394,19.8143,19.8394,519400.0
2013-12-09 15:45:00,31.6,31.62,31.58,31.58,504100.0,19.8331,19.8457,19.8206,19.8206,504100.0
2013-12-09 15:50:00,31.58,31.6,31.56,31.6,457900.0,19.8206,19.8331,19.808,19.8331,457900.0
2013-12-09 15:55:00,31.6,31.62,31.52,31.58,2190800.0,19.8331,19.8457,19.7829,19.8206,2190800.0
2013-12-10 09:30:00,31.44,31.44,31.26,31.33,897200.0,19.7327,19.7327,19.6197,19.6636,897200.0
2013-12-10 09:35:00,31.33,31.49,31.33,31.4,577900.0,19.6636,19.7641,19.6636,19.7076,577900.0
2013-12-10 09:40:00,31.4,31.41,31.25,31.28,536000.0,19.7076,19.7139,19.6134,19.6323,536000.0
2013-12-10 09:45:00,31.29,31.32,31.26,31.3,480700.0,19.6385,19.6574,19.6197,19.6448,480700.0
2013-12-10 09:50:00,31.3,31.38,31.29,31.32,398700.0,19.6448,19.695,19.6385,19.6574,398700.0
2013-12-10 09:55:00,31.32,31.4,31.32,31.35,327700.0,19.6574,19.7076,19.6574,19.6762,327700.0
2013-12-10 10:00:00,31.35,31.39,31.33,31.33,320800.0,19.6762,19.7013,19.6636,19.6636,320800.0
2013-12-10 10:05:00,31.33,31.35,31.3,31.33,235400.0,19.6636,19.6762,19.6448,19.6636,235400.0
2013-12-10 10:10:00,31.33,31.33,31.27,31.28,256300.0,19.6636,19.6636,19.626,19.6323,256300.0
2013-12-10 10:15:00,31.27,31.32,31.23,31.23,317100.0,19.626,19.6574,19.6009,19.6009,317100.0
2013-12-10 10:20:00,31.23,31.28,31.22,31.27,319100.0,19.6009,19.6323,19.5946,19.626,319100.0
2013-12-10 10:25:00,31.26,31.27,31.23,31.24,168000.0,19.6197,19.626,19.6009,19.6072,168000.0
2013-12-10 10:30:00,31.24,31.3,31.23,31.26,504800.0,19.6072,19.6448,19.6009,19.6197,504800.0
2013-12-10 10:35:00,31.26,31.28,31.25,31.26,324200.0,19.6197,19.6323,19.6134,19.6197,324200.0
2013-12-10 10:40:00,31.25,31.26,31.23,31.23,160900.0,19.6134,19.6197,19.6009,19.6009,160900.0
2013-12-10 10:45:00,31.23,31.26,31.23,31.25,187700.0,19.6009,19.6197,19.6009,19.6134,187700.0
2013-12-10 10:50:00,31.25,31.27,31.24,31.25,200600.0,19.6134,19.626,19.6072,19.6134,200600.0
2013-12-10 10:55:00,31.25,31.26,31.24,31.24,166600.0,19.6134,19.6197,19.6072,19.6072,166600.0
2013-12-10 11:00:00,31.24,31.25,31.23,31.23,138100.0,19.6072,19.6134,19.6009,19.6009,138100.0
2013-12-10 11:05:00,31.24,31.25,31.2,31.23,439700.0,19.6072,19.6134,19.5821,19.6009,439700.0
2013-12-10 11:10:00,31.23,31.24,31.2,31.23,238000.0,19.6009,19.6072,19.5821,19.6009,238000.0
2013-12-10 11:15:00,31.22,31.25,31.22,31.25,175000.0,19.5946,19.6134,19.5946,19.6134,175000.0
2013-12-10 11:20:00,31.25,31.25,31.22,31.23,343200.0,19.6134,19.6134,19.5946,19.6009,343200.0
2013-12-10 11:25:00,31.23,31.25,31.23,31.24,181900.0,19.6009,19.6134,19.6009,19.6072,181900.0
2013-12-10 11:30:00,31.24,31.26,31.23,31.26,321400.0,19.6072,19.6197,19.6009,19.6197,321400.0
2013-12-10 11:35:00,31.26,31.28,31.25,31.28,203000.0,19.6197,19.6323,19.6134,19.6323,203000.0
2013-12-10 11:40:00,31.28,31.31,31.27,31.29,653900.0,19.6323,19.6511,19.626,19.6385,653900.0
2013-12-10 11:45:00,31.28,31.31,31.27,31.31,250900.0,19.6323,19.6511,19.626,19.6511,250900.0
2013-12-10 11:50:00,31.31,31.31,31.29,31.3,141700.0,19.6511,19.6511,19.6385,19.6448,141700.0
2013-12-10 11:55:00,31.29,31.3,31.28,31.29,206600.0,19.6385,19.6448,19.6323,19.6385,206600.0
2013-12-10 12:00:00,31.29,31.3,31.29,31.29,143500.0,19.6385,19.6448,19.6385,19.6385,143500.0
2013-12-10 12:05:00,31.29,31.3,31.25,31.28,327100.0,19.6385,19.6448,19.6134,19.6323,327100.0
2013-12-10 12:10:00,31.28,31.33,31.27,31.33,200800.0,19.6323,19.6636,19.626,19.6636,200800.0
2013-12-10 12:15:00,31.33,31.33,31.32,31.32,135100.0,19.6636,19.6636,19.6574,19.6574,135100.0
2013-12-10 12:20:00,31.32,31.34,31.31,31.32,422500.0,19.6574,19.6699,19.6511,19.6574,422500.0
2013-12-10 12:25:00,31.33,31.34,31.32,31.33,173500.0,19.6636,19.6699,19.6574,19.6636,173500.0
2013-12-10 12:30:00,31.33,31.34,31.32,31.32,116300.0,19.6636,19.6699,19.6574,19.6574,116300.0
2013-12-10 12:35:00,31.33,31.33,31.29,31.29,129700.0,19.6636,19.6636,19.6385,19.6385,129700.0
2013-12-10 12:40:00,31.3,31.31,31.29,31.3,187400.0,19.6448,19.6511,19.6385,19.6448,187400.0
2013-12-10 12:45:00,31.31,31.34,31.3,31.34,119100.0,19.6511,19.6699,19.6448,19.6699,119100.0
2013-12-10 12:50:00,31.34,31.38,31.33,31.38,133400.0,19.6699,19.695,19.6636,19.695,133400.0
2013-12-10 12:55:00,31.38,31.42,31.37,31.38,300100.0,19.695,19.7201,19.6888,19.695,300100.0
2013-12-10 13:00:00,31.39,31.39,31.35,31.35,141700.0,19.7013,19.7013,19.6762,19.6762,141700.0
2013-12-10 13:05:00,31.35,31.36,31.34,31.35,101600.0,19.6762,19.6825,19.6699,19.6762,101600.0
2013-12-10 13:10:00,31.35,31.35,31.34,31.35,82100.0,19.6762,19.6762,19.6699,19.6762,82100.0
2013-12-10 13:15:00,31.35,31.35,31.33,31.33,102400.0,19.6762,19.6762,19.6636,19.6636,102400.0
2013-12-10 13:20:00,31.33,31.34,31.32,31.32,108300.0,19.6636,19.6699,19.6574,19.6574,108300.0
2013-12-10 13:25:00,31.32,31.33,31.28,31.29,356100.0,19.6574,19.6636,19.6323,19.6385,356100.0
2013-12-10 13:30:00,31.3,31.33,31.28,31.33,215300.0,19.6448,19.6636,19.6323,19.6636,215300.0
2013-12-10 13:35:00,31.33,31.33,31.28,31.31,223500.0,19.6636,19.6636,19.6323,19.6511,223500.0
2013-12-10 13:40:00,31.3,31.31,31.28,31.29,101500.0,19.6448,19.6511,19.6323,19.6385,101500.0
2013-12-10 13:45:00,31.28,31.3,31.28,31.29,91600.0,19.6323,19.6448,19.6323,19.6385,91600.0
2013-12-10 13:50:00,31.3,31.3,31.27,31.27,135800.0,19.6448,19.6448,19.626,19.626,135800.0
2013-12-10 13:55:00,31.27,31.28,31.25,31.27,138600.0,19.626,19.6323,19.6134,19.626,138600.0
2013-12-10 14:00:00,31.27,31.31,31.27,31.3,263500.0,19.626,19.6511,19.626,19.6448,263500.0
2013-12-10 14:05:00,31.3,31.33,31.29,31.33,116400.0,19.6448,19.6636,19.6385,19.6636,116400.0
2013-12-10 14:10:00,31.33,31.34,31.31,31.31,200400.0,19.6636,19.6699,19.6511,19.6511,200400.0
2013-12-10 14:15:00,31.31,31.35,31.31,31.34,116800.0,19.6511,19.6762,19.6511,19.6699,116800.0
2013-12-10 14:20:00,31.35,31.35,31.32,31.32,130000.0,19.6762,19.6762,19.6574,19.6574,130000.0
2013-12-10 14:25:00,31.33,31.35,31.32,31.35,187100.0,19.6636,19.6762,19.6574,19.6762,187100.0
2013-12-10 14:30:00,31.36,31.39,31.35,31.36,242300.0,19.6825,19.7013,19.6762,19.6825,242300.0
2013-12-10 14:35:00,31.36,31.39,31.35,31.38,210600.0,19.6825,19.7013,19.6762,19.695,210600.0
2013-12-10 14:40:00,31.37,31.4,31.36,31.36,272100.0,19.6888,19.7076,19.6825,19.6825,272100.0
2013-12-10 14:45:00,31.36,31.37,31.35,31.36,111700.0,19.6825,19.6888,19.6762,19.6825,111700.0
2013-12-10 14:50:00,31.37,31.37,31.32,31.35,200700.0,19.6888,19.6888,19.6574,19.6762,200700.0
2013-12-10 14:55:00,31.35,31.39,31.34,31.38,167200.0,19.6762,19.7013,19.6699,19.695,167200.0
2013-12-10 15:00:00,31.38,31.41,31.36,31.4,199900.0,19.695,19.7139,19.6825,19.7076,199900.0
2013-12-10 15:05:00,31.41,31.41,31.39,31.4,147000.0,19.7139,19.7139,19.7013,19.7076,147000.0
2013-12-10 15:10:00,31.4,31.41,31.37,31.37,436500.0,19.7076,19.7139,19.6888,19.6888,436500.0
2013-12-10 15:15:00,31.37,31.38,31.35,31.35,257800.0,19.6888,19.695,19.6762,19.6762,257800.0
2013-12-10 15:20:00,31.35,31.39,31.35,31.38,446800.0,19.6762,19.7013,19.6762,19.695,446800.0
2013-12-10 15:25:00,31.38,31.39,31.37,31.39,241000.0,19.695,19.7013,19.6888,19.7013,241000.0
2013-12-10 15:30:00,31.38,31.39,31.35,31.37,386700.0,19.695,19.7013,19.6762,19.6888,386700.0
2013-12-10 15:35:00,31.37,31.38,31.36,31.38,302700.0,19.6888,19.695,19.6825,19.695,302700.0
2013-12-10 15:40:00,31.37,31.39,31.37,31.39,516600.0,19.6888,19.7013,19.6888,19.7013,516600.0
2013-12-10 15:45:00,31.38,31.39,31.36,31.36,535900.0,19.695,19.7013,19.6825,19.6825,535900.0
2013-12-10 15:50:00,31.36,31.39,31.35,31.36,562800.0,19.6825,19.7013,19.6762,19.6825,562800.0
2013-12-10 15:55:00,31.35,31.36,31.34,31.35,862100.0,19.6762,19.6825,19.6699,19.6762,862100.0
2013-12-11 09:30:00,31.33,31.34,31.18,31.2,733000.0,19.6636,19.6699,19.5695,19.5821,733000.0
2013-12-11 09:35:00,31.19,31.28,31.19,31.23,660500.0,19.5758,19.6323,19.5758,19.6009,660500.0
2013-12-11 09:40:00,31.23,31.25,31.19,31.21,467600.0,19.6009,19.6134,19.5758,19.5883,467600.0
2013-12-11 09:45:00,31.22,31.24,31.1,31.23,658200.0,19.5946,19.6072,19.5193,19.6009,658200.0
2013-12-11 09:50:00,31.24,31.24,31.11,31.11,425000.0,19.6072,19.6072,19.5256,19.5256,425000.0
2013-12-11 09:55:00,31.11,31.13,31.08,31.09,200600.0,19.5256,19.5381,19.5067,19.513,200600.0
2013-12-11 10:00:00,31.08,31.12,31.04,31.05,280600.0,19.5067,19.5318,19.4816,19.4879,280600.0
2013-12-11 10:05:00,31.05,31.07,30.96,31.0,524400.0,19.4879,19.5005,19.4314,19.4565,524400.0
2013-12-11 10:10:00,31.0,31.04,30.98,31.04,247300.0,19.4565,19.4816,19.444,19.4816,247300.0
2013-12-11 10:15:00,31.03,31.08,31.02,31.03,326100.0,19.4754,19.5067,19.4691,19.4754,326100.0
2013-12-11 10:20:00,31.03,31.06,30.99,30.99,266600.0,19.4754,19.4942,19.4503,19.4503,266600.0
2013-12-11 10:25:00,30.99,31.0,30.9,30.91,571100.0,19.4503,19.4565,19.3938,19.4,571100.0
2013-12-11 10:30:00,30.91,30.93,30.85,30.87,647000.0,19.4,19.4126,19.3624,19.3749,647000.0
2013-12-11 10:35:00,30.87,30.87,30.79,30.8,713100.0,19.3749,19.3749,19.3247,19.331,713100.0
2013-12-11 10:40:00,30.79,30.81,30.71,30.71,1291900.0,19.3247,19.3373,19.2745,19.2745,1291900.0
2013-12-11 10:45:00,30.71,30.74,30.64,30.65,1004700.0,19.2745,19.2933,19.2306,19.2369,1004700.0
2013-12-11 10:50:00,30.65,30.75,30.65,30.71,403100.0,19.2369,19.2996,19.2369,19.2745,403100.0
2013-12-11 10:55:00,30.71,30.81,30.71,30.78,488100.0,19.2745,19.3373,19.2745,19.3185,488100.0
2013-12-11 11:00:00,30.79,30.79,30.75,30.79,323400.0,19.3247,19.3247,19.2996,19.3247,323400.0
2013-12-11 11:05:00,30.79,30.88,30.79,30.85,428200.0,19.3247,19.3812,19.3247,19.3624,428200.0
2013-12-11 11:10:00,30.85,30.89,30.85,30.89,228000.0,19.3624,19.3875,19.3624,19.3875,228000.0
2013-12-11 11:15:00,30.89,30.89,30.83,30.85,387000.0,19.3875,19.3875,19.3498,19.3624,387000.0
2013-12-11 11:20:00,30.85,30.88,30.81,30.84,357100.0,19.3624,19.3812,19.3373,19.3561,357100.0
2013-12-11 11:25:00,30.84,30.93,30.82,30.91,311800.0,19.3561,19.4126,19.3436,19.4,311800.0
2013-12-11 11:30:00,30.91,30.92,30.85,30.87,284700.0,19.4,19.4063,19.3624,19.3749,284700.0
2013-12-11 11:35:00,30.87,30.9,30.86,30.87,228400.0,19.3749,19.3938,19.3687,19.3749,228400.0
2013-12-11 11:40:00,30.87,30.89,30.86,30.86,314900.0,19.3749,19.3875,19.3687,19.3687,314900.0
2013-12-11 11:45:00,30.87,30.94,30.86,30.94,198400.0,19.3749,19.4189,19.3687,19.4189,198400.0
2013-12-11 11:50:00,30.93,30.94,30.88,30.88,203800.0,19.4126,19.4189,19.3812,19.3812,203800.0
2013-12-11 11:55:00,30.88,30.9,30.88,30.89,151300.0,19.3812,19.3938,19.3812,19.3875,151300.0
2013-12-11 12:00:00,30.9,30.9,30.84,30.84,277300.0,19.3938,19.3938,19.3561,19.3561,277300.0
2013-12-11 12:05:00,30.84,30.87,30.83,30.84,289600.0,19.3561,19.3749,19.3498,19.3561,289600.0
2013-12-11 12:10:00,30.84,30.87,30.83,30.87,153600.0,19.3561,19.3749,19.3498,19.3749,153600.0
2013-12-11 12:15:00,30.87,30.87,30.76,30.79,270300.0,19.3749,19.3749,19.3059,19.3247,270300.0
2013-12-11 12:20:00,30.8,30.82,30.78,30.8,348500.0,19.331,19.3436,19.3185,19.331,348500.0
2013-12-11 12:25:00,30.8,30.83,30.8,30.82,144800.0,19.331,19.3498,19.331,19.3436,144800.0
2013-12-11 12:30:00,30.81,30.84,30.81,30.82,138400.0,19.3373,19.3561,19.3373,19.3436,138400.0
2013-12-11 12:35:00,30.83,30.83,30.79,30.82,223300.0,19.3498,19.3498,19.3247,19.3436,223300.0
2013-12-11 12:40:00,30.83,30.86,30.82,30.84,199900.0,19.3498,19.3687,19.3436,19.3561,199900.0
2013-12-11 12:45:00,30.85,30.85,30.82,30.83,146500.0,19.3624,19.3624,19.3436,19.3498,146500.0
2013-12-11 12:50:00,30.83,30.84,30.82,30.83,139600.0,19.3498,19.3561,19.3436,19.3498,139600.0
2013-12-11 12:55:00,30.82,30.83,30.81,30.82,91700.0,19.3436,19.3498,19.3373,19.3436,91700.0
2013-12-11 13:00:00,30.82,30.85,30.82,30.85,138700.0,19.3436,19.3624,19.3436,19.3624,138700.0
2013-12-11 13:05:00,30.85,30.89,30.85,30.88,194400.0,19.3624,19.3875,19.3624,19.3812,194400.0
2013-12-11 13:10:00,30.88,30.92,30.87,30.89,203300.0,19.3812,19.4063,19.3749,19.3875,203300.0
2013-12-11 13:15:00,30.89,30.89,30.84,30.86,236500.0,19.3875,19.3875,19.3561,19.3687,236500.0
2013-12-11 13:20:00,30.85,30.9,30.85,30.9,132600.0,19.3624,19.3938,19.3624,19.3938,132600.0
2013-12-11 13:25:00,30.9,30.91,30.84,30.84,191000.0,19.3938,19.4,19.3561,19.3561,191000.0
2013-12-11 13:30:00,30.84,30.86,30.83,30.84,133500.0,19.3561,19.3687,19.3498,19.3561,133500.0
2013-12-11 13:35:00,30.84,30.89,30.84,30.89,120600.0,19.3561,19.3875,19.3561,19.3875,120600.0
2013-12-11 13:40:00,30.89,30.89,30.86,30.88,166000.0,19.3875,19.3875,19.3687,19.3812,166000.0
2013-12-11 13:45:00,30.87,30.89,30.85,30.86,160000.0,19.3749,19.3875,19.3624,19.3687,160000.0
2013-12-11 13:50:00,30.85,30.86,30.82,30.83,228800.0,19.3624,19.3687,19.3436,19.3498,228800.0
2013-12-11 13:55:00,30.82,30.84,30.81,30.82,275200.0,19.3436,19.3561,19.3373,19.3436,275200.0
2013-12-11 14:00:00,30.83,30.84,30.8,30.81,220100.0,19.3498,19.3561,19.331,19.3373,220100.0
2013-12-11 14:05:00,30.81,30.82,30.75,30.75,240600.0,19.3373,19.3436,19.2996,19.2996,240600.0
2013-12-11 14:10:00,30.75,30.76,30.71,30.71,282800.0,19.2996,19.3059,19.2745,19.2745,282800.0
2013-12-11 14:15:00,30.71,30.72,30.67,30.68,332100.0,19.2745,19.2808,19.2494,19.2557,332100.0
2013-12-11 14:20:00,30.68,30.74,30.68,30.74,283700.0,19.2557,19.2933,19.2557,19.2933,283700.0
2013-12-11 14:25:00,30.74,30.74,30.68,30.71,340100.0,19.2933,19.2933,19.2557,19.2745,340100.0
2013-12-11 14:30:00,30.71,30.72,30.68,30.69,250500.0,19.2745,19.2808,19.2557,19.262,250500.0
2013-12-11 14:35:00,30.68,30.73,30.68,30.72,230800.0,19.2557,19.2871,19.2557,19.2808,230800.0
2013-12-11 14:40:00,30.71,30.73,30.7,30.73,283300.0,19.2745,19.2871,19.2682,19.2871,283300.0
2013-12-11 14:45:00,30.73,30.77,30.72,30.75,232200.0,19.2871,19.3122,19.2808,19.2996,232200.0
2013-12-11 14:50:00,30.74,30.76,30.73,30.74,290500.0,19.2933,19.3059,19.2871,19.2933,290500.0
2013-12-11 14:55:00,30.73,30.77,30.71,30.73,297600.0,19.2871,19.3122,19.2745,19.2871,297600.0
2013-12-11 15:00:00,30.72,30.76,30.71,30.75,271500.0,19.2808,19.3059,19.2745,19.2996,271500.0
2013-12-11 15:05:00,30.75,30.75,30.7,30.7,442200.0,19.2996,19.2996,19.2682,19.2682,442200.0
2013-12-11 15:10:00,30.7,30.72,30.67,30.67,224300.0,19.2682,19.2808,19.2494,19.2494,224300.0
2013-12-11 15:15:00,30.67,30.71,30.67,30.69,369800.0,19.2494,19.2745,19.2494,19.262,369800.0
2013-12-11 15:20:00,30.7,30.71,30.68,30.7,483800.0,19.2682,19.2745,19.2557,19.2682,483800.0
2013-12-11 15:25:00,30.71,30.74,30.66,30.67,460900.0,19.2745,19.2933,19.2431,19.2494,460900.0
2013-12-11 15:30:00,30.68,30.7,30.66,30.67,451700.0,19.2557,19.2682,19.2431,19.2494,451700.0
2013-12-11 15:35:00,30.67,30.69,30.65,30.65,493000.0,19.2494,19.262,19.2369,19.2369,493000.0
2013-12-11 15:40:00,30.65,30.66,30.62,30.62,586400.0,19.2369,19.2431,19.218,19.218,586400.0
2013-12-11 15:45:00,30.62,30.64,30.57,30.59,1741300.0,19.218,19.2306,19.1867,19.1992,1741300.0
2013-12-11 15:50:00,30.59,30.6,30.52,30.53,1177600.0,19.1992,19.2055,19.1553,19.1615,1177600.0
2013-12-11 15:55:00,30.54,30.65,30.53,30.64,2488700.0,19.1678,19.2369,19.1615,19.2306,2488700.0
2013-12-12 09:30:00,30.55,30.71,30.53,30.7,603000.0,19.1741,19.2745,19.1615,19.2682,603000.0
2013-12-12 09:35:00,30.7,30.75,30.66,30.74,628900.0,19.2682,19.2996,19.2431,19.2933,628900.0
2013-12-12 09:40:00,30.74,30.75,30.6,30.72,272100.0,19.2933,19.2996,19.2055,19.2808,272100.0
2013-12-12 09:45:00,30.72,30.76,30.68,30.73,533500.0,19.2808,19.3059,19.2557,19.2871,533500.0
2013-12-12 09:50:00,30.73,30.77,30.68,30.71,326600.0,19.2871,19.3122,19.2557,19.2745,326600.0
2013-12-12 09:55:00,30.71,30.75,30.68,30.71,243600.0,19.2745,19.2996,19.2557,19.2745,243600.0
2013-12-12 10:00:00,30.71,30.74,30.67,30.72,242700.0,19.2745,19.2933,19.2494,19.2808,242700.0
2013-12-12 10:05:00,30.72,30.72,30.65,30.66,289900.0,19.2808,19.2808,19.2369,19.2431,289900.0
2013-12-12 10:10:00,30.66,30.68,30.65,30.66,232200.0,19.2431,19.2557,19.2369,19.2431,232200.0
2013-12-12 10:15:00,30.66,30.68,30.6,30.62,357100.0,19.2431,19.2557,19.2055,19.218,357100.0
2013-12-12 10:20:00,30.62,30.65,30.61,30.64,200700.0,19.218,19.2369,19.2118,19.2306,200700.0
2013-12-12 10:25:00,30.63,30.69,30.63,30.66,236800.0,19.2243,19.262,19.2243,19.2431,236800.0
2013-12-12 10:30:00,30.67,30.7,30.63,30.69,199600.0,19.2494,19.2682,19.2243,19.262,199600.0
2013-12-12 10:35:00,30.69,30.71,30.66,30.7,348000.0,19.262,19.2745,19.2431,19.2682,348000.0
2013-12-12 10:40:00,30.69,30.71,30.61,30.63,642800.0,19.262,19.2745,19.2118,19.2243,642800.0
2013-12-12 10:45:00,30.63,30.64,30.61,30.61,195300.0,19.2243,19.2306,19.2118,19.2118,195300.0
2013-12-12 10:50:00,30.62,30.65,30.61,30.62,183400.0,19.218,19.2369,19.2118,19.218,183400.0
2013-12-12 10:55:00,30.62,30.64,30.57,30.64,300500.0,19.218,19.2306,19.1867,19.2306,300500.0
2013-12-12 11:00:00,30.64,30.65,30.6,30.61,245900.0,19.2306,19.2369,19.2055,19.2118,245900.0
2013-12-12 11:05:00,30.62,30.64,30.61,30.63,210800.0,19.218,19.2306,19.2118,19.2243,210800.0
2013-12-12 11:10:00,30.63,30.66,30.63,30.65,180700.0,19.2243,19.2431,19.2243,19.2369,180700.0
2013-12-12 11:15:00,30.65,30.65,30.6,30.61,165000.0,19.2369,19.2369,19.2055,19.2118,165000.0
2013-12-12 11:20:00,30.6,30.64,30.6,30.62,177500.0,19.2055,19.2306,19.2055,19.218,177500.0
2013-12-12 11:25:00,30.63,30.63,30.56,30.59,265300.0,19.2243,19.2243,19.1804,19.1992,265300.0
2013-12-12 11:30:00,30.59,30.61,30.58,30.58,306200.0,19.1992,19.2118,19.1929,19.1929,306200.0
2013-12-12 11:35:00,30.58,30.59,30.56,30.56,276700.0,19.1929,19.1992,19.1804,19.1804,276700.0
2013-12-12 11:40:00,30.57,30.57,30.53,30.55,527500.0,19.1867,19.1867,19.1615,19.1741,527500.0
2013-12-12 11:45:00,30.55,30.59,30.55,30.59,145800.0,19.1741,19.1992,19.1741,19.1992,145800.0
2013-12-12 11:50:00,30.59,30.6,30.58,30.58,253900.0,19.1992,19.2055,19.1929,19.1929,253900.0
2013-12-12 11:55:00,30.59,30.59,30.55,30.57,297500.0,19.1992,19.1992,19.1741,19.1867,297500.0
2013-12-12 12:00:00,30.57,30.57,30.52,30.56,228300.0,19.1867,19.1867,19.1553,19.1804,228300.0
2013-12-12 12:05:00,30.56,30.56,30.53,30.54,120900.0,19.1804,19.1804,19.1615,19.1678,120900.0
2013-12-12 12:10:00,30.54,30.55,30.47,30.47,543300.0,19.1678,19.1741,19.1239,19.1239,543300.0
2013-12-12 12:15:00,30.47,30.5,30.47,30.49,300500.0,19.1239,19.1427,19.1239,19.1364,300500.0
2013-12-12 12:20:00,30.49,30.5,30.39,30.39,386800.0,19.1364,19.1427,19.0737,19.0737,386800.0
2013-12-12 12:25:00,30.39,30.44,30.39,30.43,238700.0,19.0737,19.1051,19.0737,19.0988,238700.0
2013-12-12 12:30:00,30.43,30.43,30.39,30.43,161600.0,19.0988,19.0988,19.0737,19.0988,161600.0
2013-12-12 12:35:00,30.43,30.46,30.42,30.45,228600.0,19.0988,19.1176,19.0925,19.1113,228600.0
2013-12-12 12:40:00,30.46,30.46,30.4,30.41,152500.0,19.1176,19.1176,19.08,19.0862,152500.0
2013-12-12 12:45:00,30.41,30.47,30.41,30.47,138000.0,19.0862,19.1239,19.0862,19.1239,138000.0
2013-12-12 12:50:00,30.47,30.48,30.44,30.48,152000.0,19.1239,19.1302,19.1051,19.1302,152000.0
2013-12-12 12:55:00,30.48,30.51,30.47,30.49,239500.0,19.1302,19.149,19.1239,19.1364,239500.0
2013-12-12 13:00:00,30.49,30.54,30.48,30.52,227800.0,19.1364,19.1678,19.1302,19.1553,227800.0
2013-12-12 13:05:00,30.52,30.52,30.48,30.49,119400.0,19.1553,19.1553,19.1302,19.1364,119400.0
2013-12-12 13:10:00,30.49,30.51,30.48,30.5,96200.0,19.1364,19.149,19.1302,19.1427,96200.0
2013-12-12 13:15:00,30.5,30.5,30.47,30.5,197100.0,19.1427,19.1427,19.1239,19.1427,197100.0
2013-12-12 13:20:00,30.5,30.5,30.48,30.49,78700.0,19.1427,19.1427,19.1302,19.1364,78700.0
2013-12-12 13:25:00,30.49,30.52,30.48,30.52,170000.0,19.1364,19.1553,19.1302,19.1553,170000.0
2013-12-12 13:30:00,30.52,30.54,30.51,30.53,208900.0,19.1553,19.1678,19.149,19.1615,208900.0
2013-12-12 13:35:00,30.54,30.56,30.52,30.54,266400.0,19.1678,19.1804,19.1553,19.1678,266400.0
2013-12-12 13:40:00,30.54,30.55,30.51,30.55,153800.0,19.1678,19.1741,19.149,19.1741,153800.0
2013-12-12 13:45:00,30.55,30.55,30.52,30.54,170900.0,19.1741,19.1741,19.1553,19.1678,170900.0
2013-12-12 13:50:00,30.54,30.55,30.52,30.53,193500.0,19.1678,19.1741,19.1553,19.1615,193500.0
2013-12-12 13:55:00,30.52,30.54,30.51,30.53,212500.0,19.1553,19.1678,19.149,19.1615,212500.0
2013-12-12 14:00:00,30.52,30.54,30.51,30.53,193000.0,19.1553,19.1678,19.149,19.1615,193000.0
2013-12-12 14:05:00,30.52,30.55,30.51,30.53,284800.0,19.1553,19.1741,19.149,19.1615,284800.0
2013-12-12 14:10:00,30.53,30.57,30.53,30.55,249000.0,19.1615,19.1867,19.1615,19.1741,249000.0
2013-12-12 14:15:00,30.55,30.57,30.54,30.56,239200.0,19.1741,19.1867,19.1678,19.1804,239200.0
2013-12-12 14:20:00,30.55,30.56,30.54,30.55,176000.0,19.1741,19.1804,19.1678,19.1741,176000.0
2013-12-12 14:25:00,30.54,30.55,30.53,30.55,140200.0,19.1678,19.1741,19.1615,19.1741,140200.0
2013-12-12 14:30:00,30.55,30.56,30.55,30.56,95000.0,19.1741,19.1804,19.1741,19.1804,95000.0
2013-12-12 14:35:00,30.56,30.56,30.52,30.53,87100.0,19.1804,19.1804,19.1553,19.1615,87100.0
2013-12-12 14:40:00,30.53,30.56,30.52,30.56,243700.0,19.1615,19.1804,19.1553,19.1804,243700.0
2013-12-12 14:45:00,30.56,30.57,30.52,30.54,262000.0,19.1804,19.1867,19.1553,19.1678,262000.0
2013-12-12 14:50:00,30.53,30.57,30.53,30.56,179800.0,19.1615,19.1867,19.1615,19.1804,179800.0
2013-12-12 14:55:00,30.57,30.57,30.51,30.51,338400.0,19.1867,19.1867,19.149,19.149,338400.0
2013-12-12 15:00:00,30.51,30.52,30.46,30.47,400600.0,19.149,19.1553,19.1176,19.1239,400600.0
2013-12-12 15:05:00,30.47,30.47,30.41,30.42,571600.0,19.1239,19.1239,19.0862,19.0925,571600.0
2013-12-12 15:10:00,30.41,30.43,30.37,30.37,679900.0,19.0862,19.0988,19.0611,19.0611,679900.0
2013-12-12 15:15:00,30.37,30.41,30.35,30.41,570300.0,19.0611,19.0862,19.0486,19.0862,570300.0
2013-12-12 15:20:00,30.41,30.45,30.38,30.38,535900.0,19.0862,19.1113,19.0674,19.0674,535900.0
2013-12-12 15:25:00,30.38,30.41,30.35,30.39,672100.0,19.0674,19.0862,19.0486,19.0737,672100.0
2013-12-12 15:30:00,30.39,30.41,30.38,30.4,306300.0,19.0737,19.0862,19.0674,19.08,306300.0
2013-12-12 15:35:00,30.41,30.41,30.35,30.36,547500.0,19.0862,19.0862,19.0486,19.0548,547500.0
2013-12-12 15:40:00,30.36,30.36,30.27,30.27,1493100.0,19.0548,19.0548,18.9984,18.9984,1493100.0
2013-12-12 15:45:00,30.27,30.31,30.26,30.27,945900.0,18.9984,19.0235,18.9921,18.9984,945900.0
2013-12-12 15:50:00,30.27,30.28,30.2,30.22,917300.0,18.9984,19.0046,18.9544,18.967,917300.0
2013-12-12 15:55:00,30.21,30.28,30.21,30.25,2192500.0,18.9607,19.0046,18.9607,18.9858,2192500.0
2013-12-13 09:30:00,30.44,30.48,30.29,30.3,1049800.0,19.1051,19.1302,19.0109,19.0172,1049800.0
2013-12-13 09:35:00,30.3,30.33,30.21,30.27,573400.0,19.0172,19.036,18.9607,18.9984,573400.0
2013-12-13 09:40:00,30.28,30.29,30.21,30.24,224800.0,19.0046,19.0109,18.9607,18.9795,224800.0
2013-12-13 09:45:00,30.25,30.25,30.16,30.19,279200.0,18.9858,18.9858,18.9293,18.9482,279200.0
2013-12-13 09:50:00,30.19,30.2,30.14,30.18,347700.0,18.9482,18.9544,18.9168,18.9419,347700.0
2013-12-13 09:55:00,30.17,30.18,30.12,30.17,366100.0,18.9356,18.9419,18.9042,18.9356,366100.0
2013-12-13 10:00:00,30.17,30.24,30.16,30.21,427200.0,18.9356,18.9795,18.9293,18.9607,427200.0
2013-12-13 10:05:00,30.2,30.21,30.16,30.19,336600.0,18.9544,18.9607,18.9293,18.9482,336600.0
2013-12-13 10:10:00,30.19,30.19,30.15,30.16,232600.0,18.9482,18.9482,18.923,18.9293,232600.0
2013-12-13 10:15:00,30.16,30.16,30.09,30.11,332700.0,18.9293,18.9293,18.8854,18.8979,332700.0
2013-12-13 10:20:00,30.1,30.12,30.05,30.07,341700.0,18.8917,18.9042,18.8603,18.8728,341700.0
2013-12-13 10:25:00,30.06,30.08,30.05,30.08,287200.0,18.8666,18.8791,18.8603,18.8791,287200.0
2013-12-13 10:30:00,30.07,30.08,30.04,30.04,299700.0,18.8728,18.8791,18.854,18.854,299700.0
2013-12-13 10:35:00,30.05,30.06,30.01,30.03,597900.0,18.8603,18.8666,18.8352,18.8477,597900.0
2013-12-13 10:40:00,30.03,30.04,29.95,30.01,1123100.0,18.8477,18.854,18.7975,18.8352,1123100.0
2013-12-13 10:45:00,30.01,30.08,30.0,30.04,337500.0,18.8352,18.8791,18.8289,18.854,337500.0
2013-12-13 10:50:00,30.03,30.12,30.03,30.12,359500.0,18.8477,18.9042,18.8477,18.9042,359500.0
2013-12-13 10:55:00,30.12,30.16,30.1,30.12,430900.0,18.9042,18.9293,18.8917,18.9042,430900.0
2013-12-13 11:00:00,30.12,30.16,30.11,30.11,417900.0,18.9042,18.9293,18.8979,18.8979,417900.0
2013-12-13 11:05:00,30.12,30.17,30.11,30.16,215200.0,18.9042,18.9356,18.8979,18.9293,215200.0
2013-12-13 11:10:00,30.16,30.18,30.14,30.16,346800.0,18.9293,18.9419,18.9168,18.9293,346800.0
2013-12-13 11:15:00,30.17,30.24,30.16,30.23,361400.0,18.9356,18.9795,18.9293,18.9733,361400.0
2013-12-13 11:20:00,30.23,30.23,30.2,30.22,330600.0,18.9733,18.9733,18.9544,18.967,330600.0
2013-12-13 11:25:00,30.22,30.24,30.16,30.16,400200.0,18.967,18.9795,18.9293,18.9293,400200.0
2013-12-13 11:30:00,30.17,30.18,30.15,30.16,166900.0,18.9356,18.9419,18.923,18.9293,166900.0
2013-12-13 11:35:00,30.17,30.18,30.15,30.18,182700.0,18.9356,18.9419,18.923,18.9419,182700.0
2013-12-13 11:40:00,30.18,30.18,30.15,30.17,225600.0,18.9419,18.9419,18.923,18.9356,225600.0
2013-12-13 11:45:00,30.17,30.19,30.14,30.17,478700.0,18.9356,18.9482,18.9168,18.9356,478700.0
2013-12-13 11:50:00,30.17,30.21,30.16,30.21,323800.0,18.9356,18.9607,18.9293,18.9607,323800.0
2013-12-13 11:55:00,30.21,30.25,30.2,30.23,243000.0,18.9607,18.9858,18.9544,18.9733,243000.0
2013-12-13 12:00:00,30.23,30.24,30.2,30.2,149200.0,18.9733,18.9795,18.9544,18.9544,149200.0
2013-12-13 12:05:00,30.2,30.22,30.19,30.21,157300.0,18.9544,18.967,18.9482,18.9607,157300.0
2013-12-13 12:10:00,30.2,30.24,30.19,30.24,128600.0,18.9544,18.9795,18.9482,18.9795,128600.0
2013-12-13 12:15:00,30.24,30.25,30.23,30.25,63100.0,18.9795,18.9858,18.9733,18.9858,63100.0
2013-12-13 12:20:00,30.25,30.3,30.25,30.29,188300.0,18.9858,19.0172,18.9858,19.0109,188300.0
2013-12-13 12:25:00,30.29,30.29,30.26,30.27,118700.0,19.0109,19.0109,18.9921,18.9984,118700.0
2013-12-13 12:30:00,30.27,30.29,30.27,30.28,93300.0,18.9984,19.0109,18.9984,19.0046,93300.0
2013-12-13 12:35:00,30.28,30.29,30.26,30.26,188100.0,19.0046,19.0109,18.9921,18.9921,188100.0
2013-12-13 12:40:00,30.27,30.27,30.23,30.25,194300.0,18.9984,18.9984,18.9733,18.9858,194300.0
2013-12-13 12:45:00,30.25,30.32,30.24,30.26,534500.0,18.9858,19.0297,18.9795,18.9921,534500.0
2013-12-13 12:50:00,30.28,30.28,30.23,30.24,136500.0,19.0046,19.0046,18.9733,18.9795,136500.0
2013-12-13 12:55:00,30.25,30.26,30.24,30.24,175800.0,18.9858,18.9921,18.9795,18.9795,175800.0
2013-12-13 13:00:00,30.24,30.25,30.24,30.25,39200.0,18.9795,18.9858,18.9795,18.9858,39200.0
2013-12-13 13:05:00,30.24,30.25,30.23,30.23,85200.0,18.9795,18.9858,18.9733,18.9733,85200.0
2013-12-13 13:10:00,30.24,30.26,30.22,30.25,202300.0,18.9795,18.9921,18.967,18.9858,202300.0
2013-12-13 13:15:00,30.26,30.29,30.24,30.28,272400.0,18.9921,19.0109,18.9795,19.0046,272400.0
2013-12-13 13:20:00,30.28,30.28,30.26,30.26,121400.0,19.0046,19.0046,18.9921,18.9921,121400.0
2013-12-13 13:25:00,30.26,30.27,30.26,30.27,116600.0,18.9921,18.9984,18.9921,18.9984,116600.0
2013-12-13 13:30:00,30.26,30.3,30.26,30.29,186900.0,18.9921,19.0172,18.9921,19.0109,186900.0
2013-12-13 13:35:00,30.3,30.31,30.28,30.29,180700.0,19.0172,19.0235,19.0046,19.0109,180700.0
2013-12-13 13:40:00,30.29,30.31,30.28,30.31,136600.0,19.0109,19.0235,19.0046,19.0235,136600.0
2013-12-13 13:45:00,30.31,30.34,30.3,30.33,212200.0,19.0235,19.0423,19.0172,19.036,212200.0
2013-12-13 13:50:00,30.34,30.34,30.3,30.31,113600.0,19.0423,19.0423,19.0172,19.0235,113600.0
2013-12-13 13:55:00,30.31,30.33,30.3,30.32,239200.0,19.0235,19.036,19.0172,19.0297,239200.0
2013-12-13 14:00:00,30.32,30.33,30.27,30.29,237800.0,19.0297,19.036,18.9984,19.0109,237800.0
2013-12-13 14:05:00,30.28,30.29,30.23,30.25,154400.0,19.0046,19.0109,18.9733,18.9858,154400.0
2013-12-13 14:10:00,30.24,30.25,30.19,30.2,256300.0,18.9795,18.9858,18.9482,18.9544,256300.0
2013-12-13 14:15:00,30.2,30.25,30.19,30.25,311400.0,18.9544,18.9858,18.9482,18.9858,311400.0
2013-12-13 14:20:00,30.25,30.26,30.21,30.22,253600.0,18.9858,18.9921,18.9607,18.967,253600.0
2013-12-13 14:25:00,30.23,30.25,30.2,30.23,250200.0,18.9733,18.9858,18.9544,18.9733,250200.0
2013-12-13 14:30:00,30.23,30.27,30.22,30.26,169100.0,18.9733,18.9984,18.967,18.9921,169100.0
2013-12-13 14:35:00,30.27,30.27,30.24,30.24,172100.0,18.9984,18.9984,18.9795,18.9795,172100.0
2013-12-13 14:40:00,30.25,30.25,30.24,30.25,101800.0,18.9858,18.9858,18.9795,18.9858,101800.0
2013-12-13 14:45:00,30.25,30.25,30.2,30.21,260600.0,18.9858,18.9858,18.9544,18.9607,260600.0
2013-12-13 14:50:00,30.21,30.25,30.21,30.24,257300.0,18.9607,18.9858,18.9607,18.9795,257300.0
2013-12-13 14:55:00,30.24,30.26,30.22,30.26,284500.0,18.9795,18.9921,18.967,18.9921,284500.0
2013-12-13 15:00:00,30.26,30.26,30.24,30.24,247300.0,18.9921,18.9921,18.9795,18.9795,247300.0
2013-12-13 15:05:00,30.24,30.27,30.24,30.26,183900.0,18.9795,18.9984,18.9795,18.9921,183900.0
2013-12-13 15:10:00,30.26,30.3,30.26,30.29,219900.0,18.9921,19.0172,18.9921,19.0109,219900.0
2013-12-13 15:15:00,30.29,30.32,30.28,30.32,128000.0,19.0109,19.0297,19.0046,19.0297,128000.0
2013-12-13 15:20:00,30.32,30.34,30.31,30.34,218100.0,19.0297,19.0423,19.0235,19.0423,218100.0
2013-12-13 15:25:00,30.33,30.36,30.32,30.33,410500.0,19.036,19.0548,19.0297,19.036,410500.0
2013-12-13 15:30:00,30.33,30.36,30.3,30.33,620200.0,19.036,19.0548,19.0172,19.036,620200.0
2013-12-13 15:35:00,30.33,30.33,30.28,30.3,342800.0,19.036,19.036,19.0046,19.0172,342800.0
2013-12-13 15:40:00,30.3,30.36,30.3,30.34,526200.0,19.0172,19.0548,19.0172,19.0423,526200.0
2013-12-13 15:45:00,30.35,30.35,30.31,30.33,496000.0,19.0486,19.0486,19.0235,19.036,496000.0
2013-12-13 15:50:00,30.32,30.33,30.27,30.27,389400.0,19.0297,19.036,18.9984,18.9984,389400.0
2013-12-13 15:55:00,30.27,30.29,30.23,30.24,1232300.0,18.9984,19.0109,18.9733,18.9795,1232300.0
2013-12-16 09:30:00,30.3,30.49,30.29,30.48,678700.0,19.0172,19.1364,19.0109,19.1302,678700.0
2013-12-16 09:35:00,30.48,30.63,30.48,30.58,597200.0,19.1302,19.2243,19.1302,19.1929,597200.0
2013-12-16 09:40:00,30.58,30.63,30.56,30.56,529500.0,19.1929,19.2243,19.1804,19.1804,529500.0
2013-12-16 09:45:00,30.57,30.61,30.53,30.59,391800.0,19.1867,19.2118,19.1615,19.1992,391800.0
2013-12-16 09:50:00,30.59,30.6,30.49,30.53,384500.0,19.1992,19.2055,19.1364,19.1615,384500.0
2013-12-16 09:55:00,30.53,30.56,30.51,30.53,283200.0,19.1615,19.1804,19.149,19.1615,283200.0
2013-12-16 10:00:00,30.53,30.55,30.44,30.45,290700.0,19.1615,19.1741,19.1051,19.1113,290700.0
2013-12-16 10:05:00,30.45,30.47,30.4,30.41,371400.0,19.1113,19.1239,19.08,19.0862,371400.0
2013-12-16 10:10:00,30.4,30.4,30.31,30.33,327200.0,19.08,19.08,19.0235,19.036,327200.0
2013-12-16 10:15:00,30.33,30.33,30.26,30.27,517800.0,19.036,19.036,18.9921,18.9984,517800.0
2013-12-16 10:20:00,30.28,30.33,30.27,30.28,310900.0,19.0046,19.036,18.9984,19.0046,310900.0
2013-12-16 10:25:00,30.28,30.31,30.27,30.31,345500.0,19.0046,19.0235,18.9984,19.0235,345500.0
2013-12-16 10:30:00,30.31,30.31,30.23,30.25,380000.0,19.0235,19.0235,18.9733,18.9858,380000.0
2013-12-16 10:35:00,30.26,30.26,30.2,30.21,226600.0,18.9921,18.9921,18.9544,18.9607,226600.0
2013-12-16 10:40:00,30.21,30.22,30.17,30.19,481500.0,18.9607,18.967,18.9356,18.9482,481500.0
2013-12-16 10:45:00,30.19,30.21,30.15,30.17,442600.0,18.9482,18.9607,18.923,18.9356,442600.0
2013-12-16 10:50:00,30.17,30.2,30.15,30.2,259400.0,18.9356,18.9544,18.923,18.9544,259400.0
2013-12-16 10:55:00,30.19,30.2,30.17,30.2,260100.0,18.9482,18.9544,18.9356,18.9544,260100.0
2013-12-16 11:00:00,30.2,30.2,30.15,30.16,328100.0,18.9544,18.9544,18.923,18.9293,328100.0
2013-12-16 11:05:00,30.15,30.18,30.15,30.17,271000.0,18.923,18.9419,18.923,18.9356,271000.0
2013-12-16 11:10:00,30.18,30.25,30.16,30.21,409300.0,18.9419,18.9858,18.9293,18.9607,409300.0
2013-12-16 11:15:00,30.21,30.25,30.21,30.23,256000.0,18.9607,18.9858,18.9607,18.9733,256000.0
2013-12-16 11:20:00,30.23,30.26,30.2,30.2,981800.0,18.9733,18.9921,18.9544,18.9544,981800.0
2013-12-16 11:25:00,30.21,30.25,30.21,30.24,307300.0,18.9607,18.9858,18.9607,18.9795,307300.0
2013-12-16 11:30:00,30.24,30.24,30.21,30.23,330900.0,18.9795,18.9795,18.9607,18.9733,330900.0
2013-12-16 11:35:00,30.23,30.25,30.21,30.24,499300.0,18.9733,18.9858,18.9607,18.9795,499300.0
2013-12-16 11:40:00,30.23,30.27,30.23,30.27,307700.0,18.9733,18.9984,18.9733,18.9984,307700.0
2013-12-16 11:45:00,30.27,30.27,30.23,30.27,208400.0,18.9984,18.9984,18.9733,18.9984,208400.0
2013-12-16 11:50:00,30.27,30.27,30.26,30.27,140200.0,18.9984,18.9984,18.9921,18.9984,140200.0
2013-12-16 11:55:00,30.27,30.3,30.26,30.3,188100.0,18.9984,19.0172,18.9921,19.0172,188100.0
2013-12-16 12:00:00,30.29,30.3,30.23,30.25,317100.0,19.0109,19.0172,18.9733,18.9858,317100.0
2013-12-16 12:05:00,30.25,30.26,30.2,30.24,243100.0,18.9858,18.9921,18.9544,18.9795,243100.0
2013-12-16 12:10:00,30.23,30.23,30.18,30.18,201700.0,18.9733,18.9733,18.9419,18.9419,201700.0
2013-12-16 12:15:00,30.18,30.21,30.17,30.18,149100.0,18.9419,18.9607,18.9356,18.9419,149100.0
2013-12-16 12:20:00,30.18,30.2,30.17,30.19,161100.0,18.9419,18.9544,18.9356,18.9482,161100.0
2013-12-16 12:25:00,30.2,30.22,30.19,30.2,275900.0,18.9544,18.967,18.9482,18.9544,275900.0
2013-12-16 12:30:00,30.2,30.21,30.19,30.21,109200.0,18.9544,18.9607,18.9482,18.9607,109200.0
2013-12-16 12:35:00,30.21,30.26,30.2,30.25,365000.0,18.9607,18.9921,18.9544,18.9858,365000.0
2013-12-16 12:40:00,30.25,30.3,30.24,30.3,207600.0,18.9858,19.0172,18.9795,19.0172,207600.0
2013-12-16 12:45:00,30.3,30.3,30.27,30.28,137900.0,19.0172,19.0172,18.9984,19.0046,137900.0
2013-12-16 12:50:00,30.29,30.32,30.28,30.3,176100.0,19.0109,19.0297,19.0046,19.0172,176100.0
2013-12-16 12:55:00,30.3,30.32,30.28,30.29,286500.0,19.0172,19.0297,19.0046,19.0109,286500.0
2013-12-16 13:00:00,30.29,30.31,30.27,30.29,220000.0,19.0109,19.0235,18.9984,19.0109,220000.0
2013-12-16 13:05:00,30.28,30.3,30.27,30.29,146000.0,19.0046,19.0172,18.9984,19.0109,146000.0
2013-12-16 13:10:00,30.3,30.31,30.28,30.3,143800.0,19.0172,19.0235,19.0046,19.0172,143800.0
2013-12-16 13:15:00,30.3,30.3,30.27,30.27,127100.0,19.0172,19.0172,18.9984,18.9984,127100.0
2013-12-16 13:20:00,30.28,30.3,30.27,30.29,142600.0,19.0046,19.0172,18.9984,19.0109,142600.0
2013-12-16 13:25:00,30.3,30.31,30.28,30.28,191200.0,19.0172,19.0235,19.0046,19.0046,191200.0
2013-12-16 13:30:00,30.28,30.29,30.27,30.28,208200.0,19.0046,19.0109,18.9984,19.0046,208200.0
2013-12-16 13:35:00,30.28,30.29,30.24,30.25,270700.0,19.0046,19.0109,18.9795,18.9858,270700.0
2013-12-16 13:40:00,30.25,30.26,30.23,30.26,162200.0,18.9858,18.9921,18.9733,18.9921,162200.0
2013-12-16 13:45:00,30.26,30.29,30.24,30.29,128700.0,18.9921,19.0109,18.9795,19.0109,128700.0
2013-12-16 13:50:00,30.29,30.32,30.28,30.31,108800.0,19.0109,19.0297,19.0046,19.0235,108800.0
2013-12-16 13:55:00,30.32,30.33,30.31,30.32,212800.0,19.0297,19.036,19.0235,19.0297,212800.0
2013-12-16 14:00:00,30.32,30.35,30.31,30.35,212300.0,19.0297,19.0486,19.0235,19.0486,212300.0
2013-12-16 14:05:00,30.35,30.36,30.33,30.34,205200.0,19.0486,19.0548,19.036,19.0423,205200.0
2013-12-16 14:10:00,30.35,30.35,30.32,30.32,233800.0,19.0486,19.0486,19.0297,19.0297,233800.0
2013-12-16 14:15:00,30.33,30.33,30.32,30.32,145000.0,19.036,19.036,19.0297,19.0297,145000.0
2013-12-16 14:20:00,30.33,30.33,30.32,30.33,110300.0,19.036,19.036,19.0297,19.036,110300.0
2013-12-16 14:25:00,30.32,30.33,30.31,30.33,230200.0,19.0297,19.036,19.0235,19.036,230200.0
2013-12-16 14:30:00,30.33,30.34,30.3,30.3,183200.0,19.036,19.0423,19.0172,19.0172,183200.0
2013-12-16 14:35:00,30.3,30.31,30.28,30.3,234800.0,19.0172,19.0235,19.0046,19.0172,234800.0
2013-12-16 14:40:00,30.31,30.31,30.3,30.3,82200.0,19.0235,19.0235,19.0172,19.0172,82200.0
2013-12-16 14:45:00,30.3,30.31,30.3,30.3,122800.0,19.0172,19.0235,19.0172,19.0172,122800.0
2013-12-16 14:50:00,30.3,30.31,30.29,30.3,261300.0,19.0172,19.0235,19.0109,19.0172,261300.0
2013-12-16 14:55:00,30.29,30.32,30.29,30.3,276600.0,19.0109,19.0297,19.0109,19.0172,276600.0
2013-12-16 15:00:00,30.31,30.33,30.29,30.31,320900.0,19.0235,19.036,19.0109,19.0235,320900.0
2013-12-16 15:05:00,30.31,30.34,30.3,30.32,371100.0,19.0235,19.0423,19.0172,19.0297,371100.0
2013-12-16 15:10:00,30.33,30.34,30.32,30.33,201000.0,19.036,19.0423,19.0297,19.036,201000.0
2013-12-16 15:15:00,30.33,30.35,30.3,30.35,364600.0,19.036,19.0486,19.0172,19.0486,364600.0
2013-12-16 15:20:00,30.34,30.34,30.3,30.3,293600.0,19.0423,19.0423,19.0172,19.0172,293600.0
2013-12-16 15:25:00,30.3,30.33,30.3,30.32,294200.0,19.0172,19.036,19.0172,19.0297,294200.0
2013-12-16 15:30:00,30.33,30.33,30.29,30.29,225100.0,19.036,19.036,19.0109,19.0109,225100.0
2013-12-16 15:35:00,30.29,30.31,30.28,30.31,379800.0,19.0109,19.0235,19.0046,19.0235,379800.0
2013-12-16 15:40:00,30.31,30.34,30.3,30.32,436100.0,19.0235,19.0423,19.0172,19.0297,436100.0
2013-12-16 15:45:00,30.32,30.33,30.3,30.31,594300.0,19.0297,19.036,19.0172,19.0235,594300.0
2013-12-16 15:50:00,30.31,30.31,30.25,30.25,609300.0,19.0235,19.0235,18.9858,18.9858,609300.0
2013-12-16 15:55:00,30.26,30.26,30.23,30.24,1274100.0,18.9921,18.9921,18.9733,18.9795,1274100.0
2013-12-17 09:30:00,30.21,30.21,30.01,30.12,1056200.0,18.9607,18.9607,18.8352,18.9042,1056200.0
2013-12-17 09:35:00,30.12,30.19,30.05,30.15,474700.0,18.9042,18.9482,18.8603,18.923,474700.0
2013-12-17 09:40:00,30.15,30.19,30.08,30.13,608900.0,18.923,18.9482,18.8791,18.9105,608900.0
2013-12-17 09:45:00,30.12,30.13,30.05,30.05,334200.0,18.9042,18.9105,18.8603,18.8603,334200.0
2013-12-17 09:50:00,30.05,30.05,30.02,30.02,305200.0,18.8603,18.8603,18.8415,18.8415,305200.0
2013-12-17 09:55:00,30.02,30.14,30.01,30.11,346900.0,18.8415,18.9168,18.8352,18.8979,346900.0
2013-12-17 10:00:00,30.1,30.12,30.08,30.09,433600.0,18.8917,18.9042,18.8791,18.8854,433600.0
2013-12-17 10:05:00,30.1,30.11,30.07,30.07,406800.0,18.8917,18.8979,18.8728,18.8728,406800.0
2013-12-17 10:10:00,30.07,30.12,30.07,30.11,367700.0,18.8728,18.9042,18.8728,18.8979,367700.0
2013-12-17 10:15:00,30.11,30.12,30.08,30.08,226900.0,18.8979,18.9042,18.8791,18.8791,226900.0
2013-12-17 10:20:00,30.08,30.12,30.08,30.11,185800.0,18.8791,18.9042,18.8791,18.8979,185800.0
2013-12-17 10:25:00,30.11,30.13,30.09,30.11,376100.0,18.8979,18.9105,18.8854,18.8979,376100.0
2013-12-17 10:30:00,30.11,30.11,30.07,30.08,236300.0,18.8979,18.8979,18.8728,18.8791,236300.0
2013-12-17 10:35:00,30.07,30.11,30.07,30.1,170400.0,18.8728,18.8979,18.8728,18.8917,170400.0
2013-12-17 10:40:00,30.1,30.12,30.09,30.12,167400.0,18.8917,18.9042,18.8854,18.9042,167400.0
2013-12-17 10:45:00,30.11,30.12,30.03,30.05,467300.0,18.8979,18.9042,18.8477,18.8603,467300.0
2013-12-17 10:50:00,30.04,30.07,30.02,30.06,347800.0,18.854,18.8728,18.8415,18.8666,347800.0
2013-12-17 10:55:00,30.07,30.07,30.04,30.04,346000.0,18.8728,18.8728,18.854,18.854,346000.0
2013-12-17 11:00:00,30.04,30.07,30.03,30.06,253000.0,18.854,18.8728,18.8477,18.8666,253000.0
2013-12-17 11:05:00,30.06,30.07,30.04,30.05,226700.0,18.8666,18.8728,18.854,18.8603,226700.0
2013-12-17 11:10:00,30.05,30.06,30.03,30.04,197600.0,18.8603,18.8666,18.8477,18.854,197600.0
2013-12-17 11:15:00,30.04,30.05,30.03,30.04,166100.0,18.854,18.8603,18.8477,18.854,166100.0
2013-12-17 11:20:00,30.04,30.06,30.04,30.06,140300.0,18.854,18.8666,18.854,18.8666,140300.0
2013-12-17 11:25:00,30.06,30.06,30.01,30.01,355800.0,18.8666,18.8666,18.8352,18.8352,355800.0
2013-12-17 11:30:00,30.02,30.05,30.02,30.05,275800.0,18.8415,18.8603,18.8415,18.8603,275800.0
2013-12-17 11:35:00,30.05,30.06,30.03,30.06,213300.0,18.8603,18.8666,18.8477,18.8666,213300.0
2013-12-17 11:40:00,30.05,30.08,30.04,30.07,264200.0,18.8603,18.8791,18.854,18.8728,264200.0
2013-12-17 11:45:00,30.07,30.1,30.05,30.09,241700.0,18.8728,18.8917,18.8603,18.8854,241700.0
2013-12-17 11:50:00,30.1,30.12,30.09,30.12,196800.0,18.8917,18.9042,18.8854,18.9042,196800.0
2013-12-17 11:55:00,30.11,30.16,30.11,30.15,257100.0,18.8979,18.9293,18.8979,18.923,257100.0
2013-12-17 12:00:00,30.15,30.16,30.12,30.13,271300.0,18.923,18.9293,18.9042,18.9105,271300.0
2013-12-17 12:05:00,30.13,30.19,30.12,30.18,354900.0,18.9105,18.9482,18.9042,18.9419,354900.0
2013-12-17 12:10:00,30.18,30.21,30.18,30.2,397700.0,18.9419,18.9607,18.9419,18.9544,397700.0
2013-12-17 12:15:00,30.21,30.27,30.2,30.26,491200.0,18.9607,18.9984,18.9544,18.9921,491200.0
2013-12-17 12:20:00,30.27,30.27,30.22,30.24,192700.0,18.9984,18.9984,18.967,18.9795,192700.0
2013-12-17 12:25:00,30.23,30.25,30.21,30.23,219200.0,18.9733,18.9858,18.9607,18.9733,219200.0
2013-12-17 12:30:00,30.23,30.25,30.2,30.21,402200.0,18.9733,18.9858,18.9544,18.9607,402200.0
2013-12-17 12:35:00,30.22,30.22,30.2,30.22,99600.0,18.967,18.967,18.9544,18.967,99600.0
2013-12-17 12:40:00,30.21,30.22,30.21,30.21,67100.0,18.9607,18.967,18.9607,18.9607,67100.0
2013-12-17 12:45:00,30.21,30.23,30.21,30.23,108800.0,18.9607,18.9733,18.9607,18.9733,108800.0
2013-12-17 12:50:00,30.23,30.24,30.22,30.24,98100.0,18.9733,18.9795,18.967,18.9795,98100.0
2013-12-17 12:55:00,30.24,30.25,30.21,30.21,257400.0,18.9795,18.9858,18.9607,18.9607,257400.0
2013-12-17 13:00:00,30.21,30.22,30.16,30.18,290100.0,18.9607,18.967,18.9293,18.9419,290100.0
2013-12-17 13:05:00,30.17,30.18,30.17,30.17,113000.0,18.9356,18.9419,18.9356,18.9356,113000.0
2013-12-17 13:10:00,30.17,30.18,30.16,30.16,146200.0,18.9356,18.9419,18.9293,18.9293,146200.0
2013-12-17 13:15:00,30.17,30.19,30.16,30.18,160400.0,18.9356,18.9482,18.9293,18.9419,160400.0
2013-12-17 13:20:00,30.18,30.18,30.17,30.17,105300.0,18.9419,18.9419,18.9356,18.9356,105300.0
2013-12-17 13:25:00,30.17,30.18,30.17,30.18,72600.0,18.9356,18.9419,18.9356,18.9419,72600.0
2013-12-17 13:30:00,30.17,30.19,30.16,30.17,238400.0,18.9356,18.9482,18.9293,18.9356,238400.0
2013-12-17 13:35:00,30.16,30.19,30.16,30.18,268400.0,18.9293,18.9482,18.9293,18.9419,268400.0
2013-12-17 13:40:00,30.18,30.18,30.16,30.17,138500.0,18.9419,18.9419,18.9293,18.9356,138500.0
2013-12-17 13:45:00,30.16,30.17,30.16,30.17,123600.0,18.9293,18.9356,18.9293,18.9356,123600.0
2013-12-17 13:50:00,30.17,30.17,30.16,30.16,87000.0,18.9356,18.9356,18.9293,18.9293,87000.0
2013-12-17 13:55:00,30.16,30.19,30.16,30.19,214700.0,18.9293,18.9482,18.9293,18.9482,214700.0
2013-12-17 14:00:00,30.18,30.21,30.18,30.21,184900.0,18.9419,18.9607,18.9419,18.9607,184900.0
2013-12-17 14:05:00,30.21,30.28,30.2,30.28,229600.0,18.9607,19.0046,18.9544,19.0046,229600.0
2013-12-17 14:10:00,30.28,30.3,30.25,30.25,325700.0,19.0046,19.0172,18.9858,18.9858,325700.0
2013-12-17 14:15:00,30.25,30.29,30.25,30.27,181000.0,18.9858,19.0109,18.9858,18.9984,181000.0
2013-12-17 14:20:00,30.28,30.29,30.27,30.28,133600.0,19.0046,19.0109,18.9984,19.0046,133600.0
2013-12-17 14:25:00,30.28,30.29,30.26,30.28,243300.0,19.0046,19.0109,18.9921,19.0046,243300.0
2013-12-17 14:30:00,30.27,30.27,30.24,30.26,278100.0,18.9984,18.9984,18.9795,18.9921,278100.0
2013-12-17 14:35:00,30.26,30.27,30.24,30.26,250600.0,18.9921,18.9984,18.9795,18.9921,250600.0
2013-12-17 14:40:00,30.25,30.26,30.24,30.24,408000.0,18.9858,18.9921,18.9795,18.9795,408000.0
2013-12-17 14:45:00,30.25,30.28,30.24,30.28,379300.0,18.9858,19.0046,18.9795,19.0046,379300.0
2013-12-17 14:50:00,30.28,30.28,30.26,30.27,252300.0,19.0046,19.0046,18.9921,18.9984,252300.0
2013-12-17 14:55:00,30.27,30.31,30.27,30.3,323700.0,18.9984,19.0235,18.9984,19.0172,323700.0
2013-12-17 15:00:00,30.3,30.31,30.27,30.28,432300.0,19.0172,19.0235,18.9984,19.0046,432300.0
2013-12-17 15:05:00,30.27,30.29,30.27,30.29,312300.0,18.9984,19.0109,18.9984,19.0109,312300.0
2013-12-17 15:10:00,30.29,30.29,30.28,30.28,241600.0,19.0109,19.0109,19.0046,19.0046,241600.0
2013-12-17 15:15:00,30.29,30.29,30.27,30.28,284000.0,19.0109,19.0109,18.9984,19.0046,284000.0
2013-12-17 15:20:00,30.28,30.28,30.24,30.26,582900.0,19.0046,19.0046,18.9795,18.9921,582900.0
2013-12-17 15:25:00,30.26,30.26,30.23,30.25,350800.0,18.9921,18.9921,18.9733,18.9858,350800.0
2013-12-17 15:30:00,30.25,30.25,30.21,30.21,298500.0,18.9858,18.9858,18.9607,18.9607,298500.0
2013-12-17 15:35:00,30.21,30.22,30.16,30.16,623400.0,18.9607,18.967,18.9293,18.9293,623400.0
2013-12-17 15:40:00,30.16,30.22,30.15,30.21,756300.0,18.9293,18.967,18.923,18.9607,756300.0
2013-12-17 15:45:00,30.21,30.23,30.18,30.23,932400.0,18.9607,18.9733,18.9419,18.9733,932400.0
2013-12-17 15:50:00,30.22,30.23,30.17,30.18,671600.0,18.967,18.9733,18.9356,18.9419,671600.0
2013-12-17 15:55:00,30.19,30.2,30.13,30.13,1123200.0,18.9482,18.9544,18.9105,18.9105,1123200.0
2013-12-18 09:30:00,30.3,30.32,30.13,30.15,926500.0,19.0172,19.0297,18.9105,18.923,926500.0
2013-12-18 09:35:00,30.15,30.24,30.15,30.22,281600.0,18.923,18.9795,18.923,18.967,281600.0
2013-12-18 09:40:00,30.21,30.23,30.17,30.17,296300.0,18.9607,18.9733,18.9356,18.9356,296300.0
2013-12-18 09:45:00,30.18,30.23,30.17,30.18,290000.0,18.9419,18.9733,18.9356,18.9419,290000.0
2013-12-18 09:50:00,30.19,30.2,30.1,30.12,439800.0,18.9482,18.9544,18.8917,18.9042,439800.0
2013-12-18 09:55:00,30.13,30.24,30.13,30.24,362400.0,18.9105,18.9795,18.9105,18.9795,362400.0
2013-12-18 10:00:00,30.24,30.26,30.21,30.21,229900.0,18.9795,18.9921,18.9607,18.9607,229900.0
2013-12-18 10:05:00,30.21,30.22,30.19,30.22,155700.0,18.9607,18.967,18.9482,18.967,155700.0
2013-12-18 10:10:00,30.22,30.26,30.21,30.25,385300.0,18.967,18.9921,18.9607,18.9858,385300.0
2013-12-18 10:15:00,30.25,30.25,30.23,30.25,336900.0,18.9858,18.9858,18.9733,18.9858,336900.0
2013-12-18 10:20:00,30.25,30.25,30.22,30.25,195700.0,18.9858,18.9858,18.967,18.9858,195700.0
2013-12-18 10:25:00,30.25,30.25,30.23,30.23,219100.0,18.9858,18.9858,18.9733,18.9733,219100.0
2013-12-18 10:30:00,30.23,30.25,30.22,30.24,688000.0,18.9733,18.9858,18.967,18.9795,688000.0
2013-12-18 10:35:00,30.25,30.27,30.24,30.25,180600.0,18.9858,18.9984,18.9795,18.9858,180600.0
2013-12-18 10:40:00,30.25,30.26,30.23,30.26,389400.0,18.9858,18.9921,18.9733,18.9921,389400.0
2013-12-18 10:45:00,30.26,30.27,30.24,30.25,518800.0,18.9921,18.9984,18.9795,18.9858,518800.0
2013-12-18 10:50:00,30.26,30.27,30.23,30.23,734900.0,18.9921,18.9984,18.9733,18.9733,734900.0
2013-12-18 10:55:00,30.23,30.24,30.21,30.21,347200.0,18.9733,18.9795,18.9607,18.9607,347200.0
2013-12-18 11:00:00,30.21,30.26,30.21,30.26,249300.0,18.9607,18.9921,18.9607,18.9921,249300.0
2013-12-18 11:05:00,30.26,30.29,30.25,30.28,289700.0,18.9921,19.0109,18.9858,19.0046,289700.0
2013-12-18 11:10:00,30.28,30.28,30.26,30.27,270000.0,19.0046,19.0046,18.9921,18.9984,270000.0
2013-12-18 11:15:00,30.26,30.29,30.26,30.29,175400.0,18.9921,19.0109,18.9921,19.0109,175400.0
2013-12-18 11:20:00,30.29,30.32,30.28,30.32,156400.0,19.0109,19.0297,19.0046,19.0297,156400.0
2013-12-18 11:25:00,30.32,30.32,30.29,30.29,288600.0,19.0297,19.0297,19.0109,19.0109,288600.0
2013-12-18 11:30:00,30.29,30.3,30.27,30.28,156300.0,19.0109,19.0172,18.9984,19.0046,156300.0
2013-12-18 11:35:00,30.27,30.28,30.25,30.27,186800.0,18.9984,19.0046,18.9858,18.9984,186800.0
2013-12-18 11:40:00,30.27,30.27,30.22,30.22,276000.0,18.9984,18.9984,18.967,18.967,276000.0
2013-12-18 11:45:00,30.23,30.25,30.22,30.22,225200.0,18.9733,18.9858,18.967,18.967,225200.0
2013-12-18 11:50:00,30.22,30.23,30.21,30.23,136600.0,18.967,18.9733,18.9607,18.9733,136600.0
2013-12-18 11:55:00,30.23,30.25,30.22,30.24,158400.0,18.9733,18.9858,18.967,18.9795,158400.0
2013-12-18 12:00:00,30.25,30.27,30.24,30.27,244600.0,18.9858,18.9984,18.9795,18.9984,244600.0
2013-12-18 12:05:00,30.27,30.27,30.26,30.27,69800.0,18.9984,18.9984,18.9921,18.9984,69800.0
2013-12-18 12:10:00,30.27,30.28,30.26,30.27,323500.0,18.9984,19.0046,18.9921,18.9984,323500.0
2013-12-18 12:15:00,30.27,30.28,30.27,30.27,139400.0,18.9984,19.0046,18.9984,18.9984,139400.0
2013-12-18 12:20:00,30.28,30.29,30.27,30.28,166800.0,19.0046,19.0109,18.9984,19.0046,166800.0
2013-12-18 12:25:00,30.28,30.29,30.28,30.28,133200.0,19.0046,19.0109,19.0046,19.0046,133200.0
2013-12-18 12:30:00,30.28,30.3,30.27,30.27,426500.0,19.0046,19.0172,18.9984,18.9984,426500.0
2013-12-18 12:35:00,30.27,30.27,30.26,30.26,58300.0,18.9984,18.9984,18.9921,18.9921,58300.0
2013-12-18 12:40:00,30.26,30.27,30.22,30.23,348000.0,18.9921,18.9984,18.967,18.9733,348000.0
2013-12-18 12:45:00,30.22,30.24,30.21,30.23,335700.0,18.967,18.9795,18.9607,18.9733,335700.0
2013-12-18 12:50:00,30.23,30.25,30.23,30.24,100200.0,18.9733,18.9858,18.9733,18.9795,100200.0
2013-12-18 12:55:00,30.24,30.26,30.23,30.24,353100.0,18.9795,18.9921,18.9733,18.9795,353100.0
2013-12-18 13:00:00,30.24,30.24,30.19,30.22,354200.0,18.9795,18.9795,18.9482,18.967,354200.0
2013-12-18 13:05:00,30.21,30.22,30.21,30.21,50000.0,18.9607,18.967,18.9607,18.9607,50000.0
2013-12-18 13:10:00,30.21,30.23,30.15,30.17,595200.0,18.9607,18.9733,18.923,18.9356,595200.0
2013-12-18 13:15:00,30.17,30.21,30.17,30.21,219600.0,18.9356,18.9607,18.9356,18.9607,219600.0
2013-12-18 13:20:00,30.21,30.21,30.2,30.21,73200.0,18.9607,18.9607,18.9544,18.9607,73200.0
2013-12-18 13:25:00,30.21,30.23,30.2,30.22,207900.0,18.9607,18.9733,18.9544,18.967,207900.0
2013-12-18 13:30:00,30.23,30.24,30.22,30.23,200500.0,18.9733,18.9795,18.967,18.9733,200500.0
2013-12-18 13:35:00,30.23,30.23,30.19,30.23,262000.0,18.9733,18.9733,18.9482,18.9733,262000.0
2013-12-18 13:40:00,30.23,30.24,30.22,30.23,177300.0,18.9733,18.9795,18.967,18.9733,177300.0
2013-12-18 13:45:00,30.23,30.24,30.22,30.23,152100.0,18.9733,18.9795,18.967,18.9733,152100.0
2013-12-18 13:50:00,30.24,30.24,30.19,30.19,377500.0,18.9795,18.9795,18.9482,18.9482,377500.0
2013-12-18 13:55:00,30.19,30.33,30.18,30.27,351400.0,18.9482,19.036,18.9419,18.9984,351400.0
2013-12-18 14:00:00,30.27,30.43,30.01,30.39,1415800.0,18.9984,19.0988,18.8352,19.0737,1415800.0
2013-12-18 14:05:00,30.38,30.5,30.37,30.42,811900.0,19.0674,19.1427,19.0611,19.0925,811900.0
2013-12-18 14:10:00,30.43,30.46,30.21,30.36,728800.0,19.0988,19.1176,18.9607,19.0548,728800.0
2013-12-18 14:15:00,30.36,30.46,30.35,30.46,377200.0,19.0548,19.1176,19.0486,19.1176,377200.0
2013-12-18 14:20:00,30.46,30.5,30.42,30.49,553100.0,19.1176,19.1427,19.0925,19.1364,553100.0
2013-12-18 14:25:00,30.49,30.5,30.43,30.45,425000.0,19.1364,19.1427,19.0988,19.1113,425000.0
2013-12-18 14:30:00,30.45,30.5,30.45,30.49,357900.0,19.1113,19.1427,19.1113,19.1364,357900.0
2013-12-18 14:35:00,30.5,30.64,30.49,30.64,607300.0,19.1427,19.2306,19.1364,19.2306,607300.0
2013-12-18 14:40:00,30.64,30.64,30.55,30.56,378600.0,19.2306,19.2306,19.1741,19.1804,378600.0
2013-12-18 14:45:00,30.56,30.59,30.51,30.51,314000.0,19.1804,19.1992,19.149,19.149,314000.0
2013-12-18 14:50:00,30.51,30.56,30.51,30.55,263200.0,19.149,19.1804,19.149,19.1741,263200.0
2013-12-18 14:55:00,30.56,30.63,30.55,30.62,472700.0,19.1804,19.2243,19.1741,19.218,472700.0
2013-12-18 15:00:00,30.62,30.63,30.54,30.57,395100.0,19.218,19.2243,19.1678,19.1867,395100.0
2013-12-18 15:05:00,30.57,30.6,30.54,30.55,317600.0,19.1867,19.2055,19.1678,19.1741,317600.0
2013-12-18 15:10:00,30.55,30.7,30.54,30.7,655800.0,19.1741,19.2682,19.1678,19.2682,655800.0
2013-12-18 15:15:00,30.69,30.74,30.69,30.71,457700.0,19.262,19.2933,19.262,19.2745,457700.0
2013-12-18 15:20:00,30.7,30.72,30.68,30.69,521900.0,19.2682,19.2808,19.2557,19.262,521900.0
2013-12-18 15:25:00,30.68,30.69,30.62,30.64,326700.0,19.2557,19.262,19.218,19.2306,326700.0
2013-12-18 15:30:00,30.65,30.66,30.61,30.62,425500.0,19.2369,19.2431,19.2118,19.218,425500.0
2013-12-18 15:35:00,30.63,30.74,30.62,30.74,559100.0,19.2243,19.2933,19.218,19.2933,559100.0
2013-12-18 15:40:00,30.73,30.77,30.7,30.7,999200.0,19.2871,19.3122,19.2682,19.2682,999200.0
2013-12-18 15:45:00,30.71,30.73,30.6,30.61,1064600.0,19.2745,19.2871,19.2055,19.2118,1064600.0
2013-12-18 15:50:00,30.6,30.66,30.59,30.63,1189700.0,19.2055,19.2431,19.1992,19.2243,1189700.0
2013-12-18 15:55:00,30.64,30.78,30.62,30.77,2014500.0,19.2306,19.3185,19.218,19.3122,2014500.0
2013-12-19 09:30:00,30.78,30.99,30.7,30.99,1266200.0,19.3185,19.4503,19.2682,19.4503,1266200.0
2013-12-19 09:35:00,30.98,31.01,30.95,30.95,860800.0,19.444,19.4628,19.4251,19.4251,860800.0
2013-12-19 09:40:00,30.95,30.96,30.9,30.95,610500.0,19.4251,19.4314,19.3938,19.4251,610500.0
2013-12-19 09:45:00,30.95,30.96,30.9,30.9,472100.0,19.4251,19.4314,19.3938,19.3938,472100.0
2013-12-19 09:50:00,30.9,30.92,30.85,30.9,299600.0,19.3938,19.4063,19.3624,19.3938,299600.0
2013-12-19 09:55:00,30.91,30.95,30.9,30.94,285600.0,19.4,19.4251,19.3938,19.4189,285600.0
2013-12-19 10:00:00,30.95,30.96,30.88,30.93,466600.0,19.4251,19.4314,19.3812,19.4126,466600.0
2013-12-19 10:05:00,30.92,30.96,30.91,30.96,468700.0,19.4063,19.4314,19.4,19.4314,468700.0
2013-12-19 10:10:00,30.95,30.96,30.88,30.89,588600.0,19.4251,19.4314,19.3812,19.3875,588600.0
2013-12-19 10:15:00,30.89,30.89,30.81,30.83,464600.0,19.3875,19.3875,19.3373,19.3498,464600.0
2013-12-19 10:20:00,30.83,30.89,30.83,30.86,741400.0,19.3498,19.3875,19.3498,19.3687,741400.0
2013-12-19 10:25:00,30.87,30.91,30.86,30.89,421300.0,19.3749,19.4,19.3687,19.3875,421300.0
2013-12-19 10:30:00,30.89,30.94,30.87,30.93,391200.0,19.3875,19.4189,19.3749,19.4126,391200.0
2013-12-19 10:35:00,30.92,30.93,30.85,30.86,468700.0,19.4063,19.4126,19.3624,19.3687,468700.0
2013-12-19 10:40:00,30.87,30.91,30.84,30.91,345600.0,19.3749,19.4,19.3561,19.4,345600.0
2013-12-19 10:45:00,30.9,30.92,30.88,30.91,297900.0,19.3938,19.4063,19.3812,19.4,297900.0
2013-12-19 10:50:00,30.91,30.91,30.86,30.87,332700.0,19.4,19.4,19.3687,19.3749,332700.0
2013-12-19 10:55:00,30.86,30.89,30.84,30.84,354300.0,19.3687,19.3875,19.3561,19.3561,354300.0
2013-12-19 11:00:00,30.83,30.84,30.75,30.76,615800.0,19.3498,19.3561,19.2996,19.3059,615800.0
2013-12-19 11:05:00,30.75,30.78,30.71,30.71,382900.0,19.2996,19.3185,19.2745,19.2745,382900.0
2013-12-19 11:10:00,30.71,30.74,30.68,30.7,390500.0,19.2745,19.2933,19.2557,19.2682,390500.0
2013-12-19 11:15:00,30.71,30.71,30.65,30.65,207800.0,19.2745,19.2745,19.2369,19.2369,207800.0
2013-12-19 11:20:00,30.65,30.67,30.61,30.67,420200.0,19.2369,19.2494,19.2118,19.2494,420200.0
2013-12-19 11:25:00,30.67,30.73,30.65,30.72,351200.0,19.2494,19.2871,19.2369,19.2808,351200.0
2013-12-19 11:30:00,30.72,30.75,30.71,30.75,294000.0,19.2808,19.2996,19.2745,19.2996,294000.0
2013-12-19 11:35:00,30.75,30.78,30.73,30.74,265200.0,19.2996,19.3185,19.2871,19.2933,265200.0
2013-12-19 11:40:00,30.75,30.75,30.71,30.71,199100.0,19.2996,19.2996,19.2745,19.2745,199100.0
2013-12-19 11:45:00,30.71,30.72,30.69,30.69,154200.0,19.2745,19.2808,19.262,19.262,154200.0
2013-12-19 11:50:00,30.69,30.7,30.66,30.68,369400.0,19.262,19.2682,19.2431,19.2557,369400.0
2013-12-19 11:55:00,30.69,30.69,30.67,30.68,275900.0,19.262,19.262,19.2494,19.2557,275900.0
2013-12-19 12:00:00,30.68,30.69,30.62,30.64,254000.0,19.2557,19.262,19.218,19.2306,254000.0
2013-12-19 12:05:00,30.65,30.68,30.64,30.66,372700.0,19.2369,19.2557,19.2306,19.2431,372700.0
2013-12-19 12:10:00,30.66,30.68,30.64,30.68,357500.0,19.2431,19.2557,19.2306,19.2557,357500.0
2013-12-19 12:15:00,30.67,30.68,30.64,30.65,358900.0,19.2494,19.2557,19.2306,19.2369,358900.0
2013-12-19 12:20:00,30.65,30.7,30.65,30.69,250100.0,19.2369,19.2682,19.2369,19.262,250100.0
2013-12-19 12:25:00,30.69,30.7,30.66,30.69,542300.0,19.262,19.2682,19.2431,19.262,542300.0
2013-12-19 12:30:00,30.69,30.7,30.65,30.65,288300.0,19.262,19.2682,19.2369,19.2369,288300.0
2013-12-19 12:35:00,30.65,30.66,30.65,30.66,58400.0,19.2369,19.2431,19.2369,19.2431,58400.0
2013-12-19 12:40:00,30.66,30.7,30.65,30.7,141800.0,19.2431,19.2682,19.2369,19.2682,141800.0
2013-12-19 12:45:00,30.7,30.72,30.68,30.71,352500.0,19.2682,19.2808,19.2557,19.2745,352500.0
2013-12-19 12:50:00,30.72,30.73,30.69,30.73,297600.0,19.2808,19.2871,19.262,19.2871,297600.0
2013-12-19 12:55:00,30.73,30.73,30.69,30.69,138200.0,19.2871,19.2871,19.262,19.262,138200.0
2013-12-19 13:00:00,30.7,30.7,30.66,30.67,180500.0,19.2682,19.2682,19.2431,19.2494,180500.0
2013-12-19 13:05:00,30.67,30.73,30.66,30.73,169400.0,19.2494,19.2871,19.2431,19.2871,169400.0
2013-12-19 13:10:00,30.73,30.73,30.69,30.71,155000.0,19.2871,19.2871,19.262,19.2745,155000.0
2013-12-19 13:15:00,30.71,30.73,30.69,30.71,285900.0,19.2745,19.2871,19.262,19.2745,285900.0
2013-12-19 13:20:00,30.71,30.72,30.7,30.71,152400.0,19.2745,19.2808,19.2682,19.2745,152400.0
2013-12-19 13:25:00,30.7,30.73,30.7,30.72,91900.0,19.2682,19.2871,19.2682,19.2808,91900.0
2013-12-19 13:30:00,30.72,30.73,30.7,30.71,312400.0,19.2808,19.2871,19.2682,19.2745,312400.0
2013-12-19 13:35:00,30.7,30.72,30.7,30.7,96700.0,19.2682,19.2808,19.2682,19.2682,96700.0
2013-12-19 13:40:00,30.71,30.73,30.7,30.73,256900.0,19.2745,19.2871,19.2682,19.2871,256900.0
2013-12-19 13:45:00,30.73,30.73,30.68,30.69,276200.0,19.2871,19.2871,19.2557,19.262,276200.0
2013-12-19 13:50:00,30.69,30.7,30.68,30.7,238000.0,19.262,19.2682,19.2557,19.2682,238000.0
2013-12-19 13:55:00,30.7,30.72,30.69,30.71,143300.0,19.2682,19.2808,19.262,19.2745,143300.0
2013-12-19 14:00:00,30.71,30.73,30.68,30.68,215100.0,19.2745,19.2871,19.2557,19.2557,215100.0
2013-12-19 14:05:00,30.68,30.7,30.67,30.69,209400.0,19.2557,19.2682,19.2494,19.262,209400.0
2013-12-19 14:10:00,30.68,30.69,30.68,30.68,85600.0,19.2557,19.262,19.2557,19.2557,85600.0
2013-12-19 14:15:00,30.68,30.69,30.67,30.68,239500.0,19.2557,19.262,19.2494,19.2557,239500.0
2013-12-19 14:20:00,30.69,30.69,30.67,30.67,93100.0,19.262,19.262,19.2494,19.2494,93100.0
2013-12-19 14:25:00,30.68,30.69,30.65,30.66,290600.0,19.2557,19.262,19.2369,19.2431,290600.0
2013-12-19 14:30:00,30.66,30.67,30.65,30.66,153100.0,19.2431,19.2494,19.2369,19.2431,153100.0
2013-12-19 14:35:00,30.67,30.67,30.64,30.65,233100.0,19.2494,19.2494,19.2306,19.2369,233100.0
2013-12-19 14:40:00,30.66,30.67,30.65,30.67,198100.0,19.2431,19.2494,19.2369,19.2494,198100.0
2013-12-19 14:45:00,30.67,30.69,30.65,30.65,433600.0,19.2494,19.262,19.2369,19.2369,433600.0
2013-12-19 14:50:00,30.65,30.67,30.64,30.67,326500.0,19.2369,19.2494,19.2306,19.2494,326500.0
2013-12-19 14:55:00,30.66,30.67,30.63,30.65,625700.0,19.2431,19.2494,19.2243,19.2369,625700.0
2013-12-19 15:00:00,30.64,30.68,30.64,30.66,565900.0,19.2306,19.2557,19.2306,19.2431,565900.0
2013-12-19 15:05:00,30.67,30.67,30.64,30.66,321100.0,19.2494,19.2494,19.2306,19.2431,321100.0
2013-12-19 15:10:00,30.67,30.69,30.66,30.68,223200.0,19.2494,19.262,19.2431,19.2557,223200.0
2013-12-19 15:15:00,30.67,30.7,30.67,30.69,267200.0,19.2494,19.2682,19.2494,19.262,267200.0
2013-12-19 15:20:00,30.69,30.69,30.67,30.68,263200.0,19.262,19.262,19.2494,19.2557,263200.0
2013-12-19 15:25:00,30.68,30.69,30.68,30.68,244400.0,19.2557,19.262,19.2557,19.2557,244400.0
2013-12-19 15:30:00,30.69,30.69,30.66,30.67,385300.0,19.262,19.262,19.2431,19.2494,385300.0
2013-12-19 15:35:00,30.66,30.72,30.66,30.71,557100.0,19.2431,19.2808,19.2431,19.2745,557100.0
2013-12-19 15:40:00,30.72,30.75,30.71,30.73,560300.0,19.2808,19.2996,19.2745,19.2871,560300.0
2013-12-19 15:45:00,30.72,30.73,30.65,30.66,1117000.0,19.2808,19.2871,19.2369,19.2431,1117000.0
2013-12-19 15:50:00,30.66,30.69,30.65,30.66,714800.0,19.2431,19.262,19.2369,19.2431,714800.0
2013-12-19 15:55:00,30.65,30.76,30.64,30.71,1676300.0,19.2369,19.3059,19.2306,19.2745,1676300.0
2013-12-20 09:30:00,30.65,30.8,30.6,30.79,6689200.0,19.2369,19.331,19.2055,19.3247,6689200.0
2013-12-20 09:35:00,30.79,30.86,30.72,30.84,865500.0,19.3247,19.3687,19.2808,19.3561,865500.0
2013-12-20 09:40:00,30.84,30.94,30.84,30.93,291900.0,19.3561,19.4189,19.3561,19.4126,291900.0
2013-12-20 09:45:00,30.94,30.96,30.85,30.85,174200.0,19.4189,19.4314,19.3624,19.3624,174200.0
2013-12-20 09:50:00,30.85,30.87,30.76,30.84,649400.0,19.3624,19.3749,19.3059,19.3561,649400.0
2013-12-20 09:55:00,30.84,30.85,30.81,30.81,259900.0,19.3561,19.3624,19.3373,19.3373,259900.0
2013-12-20 10:00:00,30.81,30.82,30.73,30.73,127300.0,19.3373,19.3436,19.2871,19.2871,127300.0
2013-12-20 10:05:00,30.74,30.76,30.72,30.74,309700.0,19.2933,19.3059,19.2808,19.2933,309700.0
2013-12-20 10:10:00,30.73,30.74,30.71,30.72,216400.0,19.2871,19.2933,19.2745,19.2808,216400.0
2013-12-20 10:15:00,30.72,30.73,30.68,30.69,351600.0,19.2808,19.2871,19.2557,19.262,351600.0
2013-12-20 10:20:00,30.69,30.7,30.68,30.7,158200.0,19.262,19.2682,19.2557,19.2682,158200.0
2013-12-20 10:25:00,30.7,30.7,30.65,30.66,456300.0,19.2682,19.2682,19.2369,19.2431,456300.0
2013-12-20 10:30:00,30.66,30.68,30.64,30.65,451100.0,19.2431,19.2557,19.2306,19.2369,451100.0
2013-12-20 10:35:00,30.64,30.69,30.64,30.68,274100.0,19.2306,19.262,19.2306,19.2557,274100.0
2013-12-20 10:40:00,30.68,30.7,30.64,30.65,334100.0,19.2557,19.2682,19.2306,19.2369,334100.0
2013-12-20 10:45:00,30.65,30.69,30.62,30.64,442300.0,19.2369,19.262,19.218,19.2306,442300.0
2013-12-20 10:50:00,30.63,30.65,30.63,30.65,204000.0,19.2243,19.2369,19.2243,19.2369,204000.0
2013-12-20 10:55:00,30.64,30.65,30.61,30.61,277700.0,19.2306,19.2369,19.2118,19.2118,277700.0
2013-12-20 11:00:00,30.61,30.62,30.58,30.58,314900.0,19.2118,19.218,19.1929,19.1929,314900.0
2013-12-20 11:05:00,30.59,30.6,30.57,30.59,416200.0,19.1992,19.2055,19.1867,19.1992,416200.0
2013-12-20 11:10:00,30.58,30.62,30.58,30.62,187200.0,19.1929,19.218,19.1929,19.218,187200.0
2013-12-20 11:15:00,30.61,30.66,30.61,30.64,437500.0,19.2118,19.2431,19.2118,19.2306,437500.0
2013-12-20 11:20:00,30.65,30.66,30.62,30.63,234400.0,19.2369,19.2431,19.218,19.2243,234400.0
2013-12-20 11:25:00,30.62,30.64,30.61,30.62,172300.0,19.218,19.2306,19.2118,19.218,172300.0
2013-12-20 11:30:00,30.62,30.69,30.62,30.66,466700.0,19.218,19.262,19.218,19.2431,466700.0
2013-12-20 11:35:00,30.66,30.67,30.62,30.62,359800.0,19.2431,19.2494,19.218,19.218,359800.0
2013-12-20 11:40:00,30.63,30.66,30.62,30.64,486500.0,19.2243,19.2431,19.218,19.2306,486500.0
2013-12-20 11:45:00,30.64,30.65,30.61,30.61,391400.0,19.2306,19.2369,19.2118,19.2118,391400.0
2013-12-20 11:50:00,30.62,30.62,30.53,30.55,744200.0,19.218,19.218,19.1615,19.1741,744200.0
2013-12-20 11:55:00,30.56,30.62,30.55,30.6,234500.0,19.1804,19.218,19.1741,19.2055,234500.0
2013-12-20 12:00:00,30.61,30.61,30.56,30.57,261700.0,19.2118,19.2118,19.1804,19.1867,261700.0
2013-12-20 12:05:00,30.56,30.58,30.54,30.55,226000.0,19.1804,19.1929,19.1678,19.1741,226000.0
2013-12-20 12:10:00,30.54,30.55,30.53,30.54,203600.0,19.1678,19.1741,19.1615,19.1678,203600.0
2013-12-20 12:15:00,30.54,30.56,30.54,30.56,173600.0,19.1678,19.1804,19.1678,19.1804,173600.0
2013-12-20 12:20:00,30.56,30.6,30.56,30.59,465100.0,19.1804,19.2055,19.1804,19.1992,465100.0
2013-12-20 12:25:00,30.58,30.64,30.58,30.61,342900.0,19.1929,19.2306,19.1929,19.2118,342900.0
2013-12-20 12:30:00,30.61,30.61,30.6,30.61,120800.0,19.2118,19.2118,19.2055,19.2118,120800.0
2013-12-20 12:35:00,30.6,30.62,30.57,30.58,176400.0,19.2055,19.218,19.1867,19.1929,176400.0
2013-12-20 12:40:00,30.57,30.58,30.57,30.57,69200.0,19.1867,19.1929,19.1867,19.1867,69200.0
2013-12-20 12:45:00,30.57,30.58,30.56,30.56,205000.0,19.1867,19.1929,19.1804,19.1804,205000.0
2013-12-20 12:50:00,30.56,30.58,30.55,30.57,226500.0,19.1804,19.1929,19.1741,19.1867,226500.0
2013-12-20 12:55:00,30.57,30.58,30.53,30.54,231100.0,19.1867,19.1929,19.1615,19.1678,231100.0
2013-12-20 13:00:00,30.54,30.55,30.53,30.54,130100.0,19.1678,19.1741,19.1615,19.1678,130100.0
2013-12-20 13:05:00,30.55,30.55,30.54,30.55,114400.0,19.1741,19.1741,19.1678,19.1741,114400.0
2013-12-20 13:10:00,30.54,30.55,30.52,30.53,197100.0,19.1678,19.1741,19.1553,19.1615,197100.0
2013-12-20 13:15:00,30.52,30.53,30.5,30.5,228300.0,19.1553,19.1615,19.1427,19.1427,228300.0
2013-12-20 13:20:00,30.5,30.54,30.5,30.54,268500.0,19.1427,19.1678,19.1427,19.1678,268500.0
2013-12-20 13:25:00,30.54,30.54,30.5,30.5,285200.0,19.1678,19.1678,19.1427,19.1427,285200.0
2013-12-20 13:30:00,30.51,30.52,30.5,30.51,134000.0,19.149,19.1553,19.1427,19.149,134000.0
2013-12-20 13:35:00,30.51,30.54,30.51,30.54,160400.0,19.149,19.1678,19.149,19.1678,160400.0
2013-12-20 13:40:00,30.54,30.57,30.54,30.56,86000.0,19.1678,19.1867,19.1678,19.1804,86000.0
2013-12-20 13:45:00,30.56,30.57,30.56,30.56,131500.0,19.1804,19.1867,19.1804,19.1804,131500.0
2013-12-20 13:50:00,30.57,30.57,30.56,30.56,69200.0,19.1867,19.1867,19.1804,19.1804,69200.0
2013-12-20 13:55:00,30.56,30.59,30.56,30.58,168100.0,19.1804,19.1992,19.1804,19.1929,168100.0
2013-12-20 14:00:00,30.59,30.59,30.55,30.55,246800.0,19.1992,19.1992,19.1741,19.1741,246800.0
2013-12-20 14:05:00,30.55,30.55,30.52,30.53,354500.0,19.1741,19.1741,19.1553,19.1615,354500.0
2013-12-20 14:10:00,30.53,30.55,30.5,30.5,356700.0,19.1615,19.1741,19.1427,19.1427,356700.0
2013-12-20 14:15:00,30.5,30.54,30.5,30.53,153000.0,19.1427,19.1678,19.1427,19.1615,153000.0
2013-12-20 14:20:00,30.54,30.54,30.48,30.5,534700.0,19.1678,19.1678,19.1302,19.1427,534700.0
2013-12-20 14:25:00,30.51,30.51,30.48,30.49,215500.0,19.149,19.149,19.1302,19.1364,215500.0
2013-12-20 14:30:00,30.49,30.51,30.49,30.49,179300.0,19.1364,19.149,19.1364,19.1364,179300.0
2013-12-20 14:35:00,30.5,30.51,30.48,30.49,446300.0,19.1427,19.149,19.1302,19.1364,446300.0
2013-12-20 14:40:00,30.49,30.5,30.46,30.49,335600.0,19.1364,19.1427,19.1176,19.1364,335600.0
2013-12-20 14:45:00,30.49,30.5,30.48,30.49,174400.0,19.1364,19.1427,19.1302,19.1364,174400.0
2013-12-20 14:50:00,30.49,30.5,30.48,30.48,116000.0,19.1364,19.1427,19.1302,19.1302,116000.0
2013-12-20 14:55:00,30.48,30.51,30.48,30.5,269500.0,19.1302,19.149,19.1302,19.1427,269500.0
2013-12-20 15:00:00,30.5,30.52,30.5,30.52,330900.0,19.1427,19.1553,19.1427,19.1553,330900.0
2013-12-20 15:05:00,30.52,30.57,30.51,30.57,304800.0,19.1553,19.1867,19.149,19.1867,304800.0
2013-12-20 15:10:00,30.57,30.58,30.54,30.55,586000.0,19.1867,19.1929,19.1678,19.1741,586000.0
2013-12-20 15:15:00,30.55,30.57,30.54,30.54,283400.0,19.1741,19.1867,19.1678,19.1678,283400.0
2013-12-20 15:20:00,30.55,30.55,30.48,30.5,831600.0,19.1741,19.1741,19.1302,19.1427,831600.0
2013-12-20 15:25:00,30.5,30.51,30.44,30.44,741500.0,19.1427,19.149,19.1051,19.1051,741500.0
2013-12-20 15:30:00,30.44,30.47,30.42,30.42,869800.0,19.1051,19.1239,19.0925,19.0925,869800.0
2013-12-20 15:35:00,30.42,30.43,30.39,30.41,696700.0,19.0925,19.0988,19.0737,19.0862,696700.0
2013-12-20 15:40:00,30.42,30.45,30.36,30.36,921600.0,19.0925,19.1113,19.0548,19.0548,921600.0
2013-12-20 15:45:00,30.37,30.4,30.34,30.34,1688800.0,19.0611,19.08,19.0423,19.0423,1688800.0
2013-12-20 15:50:00,30.34,30.45,30.33,30.44,2542900.0,19.0423,19.1113,19.036,19.1051,2542900.0
2013-12-20 15:55:00,30.44,30.44,30.26,30.33,6427200.0,19.1051,19.1051,18.9921,19.036,6427200.0
2013-12-23 09:30:00,30.46,30.46,30.28,30.43,1159400.0,19.1176,19.1176,19.0046,19.0988,1159400.0
2013-12-23 09:35:00,30.43,30.5,30.39,30.45,499700.0,19.0988,19.1427,19.0737,19.1113,499700.0
2013-12-23 09:40:00,30.44,30.45,30.36,30.41,547500.0,19.1051,19.1113,19.0548,19.0862,547500.0
2013-12-23 09:45:00,30.42,30.42,30.3,30.31,314500.0,19.0925,19.0925,19.0172,19.0235,314500.0
2013-12-23 09:50:00,30.31,30.4,30.3,30.38,376600.0,19.0235,19.08,19.0172,19.0674,376600.0
2013-12-23 09:55:00,30.38,30.39,30.36,30.37,148100.0,19.0674,19.0737,19.0548,19.0611,148100.0
2013-12-23 10:00:00,30.37,30.37,30.32,30.32,246500.0,19.0611,19.0611,19.0297,19.0297,246500.0
2013-12-23 10:05:00,30.32,30.33,30.26,30.27,300400.0,19.0297,19.036,18.9921,18.9984,300400.0
2013-12-23 10:10:00,30.27,30.27,30.23,30.25,482200.0,18.9984,18.9984,18.9733,18.9858,482200.0
2013-12-23 10:15:00,30.25,30.26,30.19,30.22,738900.0,18.9858,18.9921,18.9482,18.967,738900.0
2013-12-23 10:20:00,30.22,30.24,30.17,30.22,446200.0,18.967,18.9795,18.9356,18.967,446200.0
2013-12-23 10:25:00,30.23,30.31,30.22,30.3,410500.0,18.9733,19.0235,18.967,19.0172,410500.0
2013-12-23 10:30:00,30.3,30.35,30.29,30.35,219400.0,19.0172,19.0486,19.0109,19.0486,219400.0
2013-12-23 10:35:00,30.35,30.36,30.32,30.35,468800.0,19.0486,19.0548,19.0297,19.0486,468800.0
2013-12-23 10:40:00,30.35,30.41,30.35,30.37,606200.0,19.0486,19.0862,19.0486,19.0611,606200.0
2013-12-23 10:45:00,30.37,30.44,30.35,30.44,309700.0,19.0611,19.1051,19.0486,19.1051,309700.0
2013-12-23 10:50:00,30.44,30.44,30.41,30.42,280000.0,19.1051,19.1051,19.0862,19.0925,280000.0
2013-12-23 10:55:00,30.41,30.44,30.41,30.43,184100.0,19.0862,19.1051,19.0862,19.0988,184100.0
2013-12-23 11:00:00,30.43,30.45,30.42,30.43,223500.0,19.0988,19.1113,19.0925,19.0988,223500.0
2013-12-23 11:05:00,30.43,30.44,30.4,30.4,146800.0,19.0988,19.1051,19.08,19.08,146800.0
2013-12-23 11:10:00,30.41,30.41,30.37,30.38,282800.0,19.0862,19.0862,19.0611,19.0674,282800.0
2013-12-23 11:15:00,30.39,30.42,30.37,30.42,265900.0,19.0737,19.0925,19.0611,19.0925,265900.0
2013-12-23 11:20:00,30.42,30.44,30.4,30.43,233200.0,19.0925,19.1051,19.08,19.0988,233200.0
2013-12-23 11:25:00,30.43,30.44,30.4,30.41,200700.0,19.0988,19.1051,19.08,19.0862,200700.0
2013-12-23 11:30:00,30.41,30.41,30.4,30.41,141400.0,19.0862,19.0862,19.08,19.0862,141400.0
2013-12-23 11:35:00,30.41,30.41,30.4,30.41,113400.0,19.0862,19.0862,19.08,19.0862,113400.0
2013-12-23 11:40:00,30.4,30.41,30.39,30.4,204000.0,19.08,19.0862,19.0737,19.08,204000.0
2013-12-23 11:45:00,30.4,30.4,30.39,30.4,120300.0,19.08,19.08,19.0737,19.08,120300.0
2013-12-23 11:50:00,30.4,30.41,30.39,30.4,337800.0,19.08,19.0862,19.0737,19.08,337800.0
2013-12-23 11:55:00,30.4,30.42,30.37,30.38,298800.0,19.08,19.0925,19.0611,19.0674,298800.0
2013-12-23 12:00:00,30.37,30.38,30.36,30.36,129200.0,19.0611,19.0674,19.0548,19.0548,129200.0
2013-12-23 12:05:00,30.36,30.37,30.34,30.34,316100.0,19.0548,19.0611,19.0423,19.0423,316100.0
2013-12-23 12:10:00,30.35,30.39,30.35,30.39,181000.0,19.0486,19.0737,19.0486,19.0737,181000.0
2013-12-23 12:15:00,30.39,30.4,30.37,30.4,209300.0,19.0737,19.08,19.0611,19.08,209300.0
2013-12-23 12:20:00,30.39,30.4,30.38,30.4,106900.0,19.0737,19.08,19.0674,19.08,106900.0
2013-12-23 12:25:00,30.39,30.42,30.38,30.4,166500.0,19.0737,19.0925,19.0674,19.08,166500.0
2013-12-23 12:30:00,30.4,30.4,30.39,30.39,66300.0,19.08,19.08,19.0737,19.0737,66300.0
2013-12-23 12:35:00,30.39,30.4,30.39,30.39,67200.0,19.0737,19.08,19.0737,19.0737,67200.0
2013-12-23 12:40:00,30.39,30.41,30.39,30.4,156800.0,19.0737,19.0862,19.0737,19.08,156800.0
2013-12-23 12:45:00,30.4,30.42,30.39,30.41,192500.0,19.08,19.0925,19.0737,19.0862,192500.0
2013-12-23 12:50:00,30.42,30.42,30.39,30.4,92600.0,19.0925,19.0925,19.0737,19.08,92600.0
2013-12-23 12:55:00,30.4,30.4,30.39,30.39,87900.0,19.08,19.08,19.0737,19.0737,87900.0
2013-12-23 13:00:00,30.39,30.41,30.39,30.41,160600.0,19.0737,19.0862,19.0737,19.0862,160600.0
2013-12-23 13:05:00,30.41,30.41,30.4,30.4,243500.0,19.0862,19.0862,19.08,19.08,243500.0
2013-12-23 13:10:00,30.4,30.41,30.4,30.4,128200.0,19.08,19.0862,19.08,19.08,128200.0
2013-12-23 13:15:00,30.4,30.41,30.38,30.38,360800.0,19.08,19.0862,19.0674,19.0674,360800.0
2013-12-23 13:20:00,30.38,30.39,30.38,30.38,79700.0,19.0674,19.0737,19.0674,19.0674,79700.0
2013-12-23 13:25:00,30.38,30.4,30.38,30.4,262100.0,19.0674,19.08,19.0674,19.08,262100.0
2013-12-23 13:30:00,30.4,30.41,30.39,30.41,120000.0,19.08,19.0862,19.0737,19.0862,120000.0
2013-12-23 13:35:00,30.41,30.42,30.39,30.39,183200.0,19.0862,19.0925,19.0737,19.0737,183200.0
2013-12-23 13:40:00,30.39,30.41,30.38,30.4,284200.0,19.0737,19.0862,19.0674,19.08,284200.0
2013-12-23 13:45:00,30.39,30.4,30.35,30.35,117600.0,19.0737,19.08,19.0486,19.0486,117600.0
2013-12-23 13:50:00,30.35,30.36,30.34,30.35,193900.0,19.0486,19.0548,19.0423,19.0486,193900.0
2013-12-23 13:55:00,30.34,30.37,30.34,30.37,315200.0,19.0423,19.0611,19.0423,19.0611,315200.0
2013-12-23 14:00:00,30.37,30.37,30.35,30.36,176500.0,19.0611,19.0611,19.0486,19.0548,176500.0
2013-12-23 14:05:00,30.35,30.37,30.34,30.36,251800.0,19.0486,19.0611,19.0423,19.0548,251800.0
2013-12-23 14:10:00,30.36,30.36,30.34,30.35,195500.0,19.0548,19.0548,19.0423,19.0486,195500.0
2013-12-23 14:15:00,30.34,30.36,30.34,30.34,265300.0,19.0423,19.0548,19.0423,19.0423,265300.0
2013-12-23 14:20:00,30.34,30.35,30.33,30.34,106900.0,19.0423,19.0486,19.036,19.0423,106900.0
2013-12-23 14:25:00,30.34,30.34,30.33,30.34,140100.0,19.0423,19.0423,19.036,19.0423,140100.0
2013-12-23 14:30:00,30.34,30.35,30.33,30.33,257500.0,19.0423,19.0486,19.036,19.036,257500.0
2013-12-23 14:35:00,30.33,30.34,30.33,30.33,85400.0,19.036,19.0423,19.036,19.036,85400.0
2013-12-23 14:40:00,30.34,30.34,30.33,30.33,58000.0,19.0423,19.0423,19.036,19.036,58000.0
2013-12-23 14:45:00,30.34,30.34,30.33,30.34,82900.0,19.0423,19.0423,19.036,19.0423,82900.0
2013-12-23 14:50:00,30.33,30.34,30.32,30.32,188500.0,19.036,19.0423,19.0297,19.0297,188500.0
2013-12-23 14:55:00,30.32,30.33,30.31,30.31,202100.0,19.0297,19.036,19.0235,19.0235,202100.0
2013-12-23 15:00:00,30.31,30.33,30.31,30.31,393200.0,19.0235,19.036,19.0235,19.0235,393200.0
2013-12-23 15:05:00,30.32,30.32,30.31,30.32,109700.0,19.0297,19.0297,19.0235,19.0297,109700.0
2013-12-23 15:10:00,30.32,30.32,30.31,30.32,89800.0,19.0297,19.0297,19.0235,19.0297,89800.0
2013-12-23 15:15:00,30.32,30.32,30.3,30.32,213000.0,19.0297,19.0297,19.0172,19.0297,213000.0
2013-12-23 15:20:00,30.32,30.35,30.31,30.33,608600.0,19.0297,19.0486,19.0235,19.036,608600.0
2013-12-23 15:25:00,30.33,30.34,30.32,30.34,241900.0,19.036,19.0423,19.0297,19.0423,241900.0
2013-12-23 15:30:00,30.34,30.35,30.32,30.33,518600.0,19.0423,19.0486,19.0297,19.036,518600.0
2013-12-23 15:35:00,30.33,30.33,30.32,30.33,239400.0,19.036,19.036,19.0297,19.036,239400.0
2013-12-23 15:40:00,30.33,30.34,30.32,30.34,314500.0,19.036,19.0423,19.0297,19.0423,314500.0
2013-12-23 15:45:00,30.34,30.34,30.3,30.3,529100.0,19.0423,19.0423,19.0172,19.0172,529100.0
2013-12-23 15:50:00,30.3,30.32,30.29,30.32,639500.0,19.0172,19.0297,19.0109,19.0297,639500.0
2013-12-23 15:55:00,30.32,30.36,30.3,30.35,885600.0,19.0297,19.0548,19.0172,19.0486,885600.0
2013-12-24 09:30:00,30.47,30.47,30.31,30.38,458900.0,19.1239,19.1239,19.0235,19.0674,458900.0
2013-12-24 09:35:00,30.37,30.37,30.28,30.32,357100.0,19.0611,19.0611,19.0046,19.0297,357100.0
2013-12-24 09:40:00,30.31,30.37,30.31,30.33,408900.0,19.0235,19.0611,19.0235,19.036,408900.0
2013-12-24 09:45:00,30.32,30.33,30.29,30.3,137800.0,19.0297,19.036,19.0109,19.0172,137800.0
2013-12-24 09:50:00,30.31,30.32,30.25,30.26,184100.0,19.0235,19.0297,18.9858,18.9921,184100.0
2013-12-24 09:55:00,30.26,30.27,30.22,30.23,233200.0,18.9921,18.9984,18.967,18.9733,233200.0
2013-12-24 10:00:00,30.23,30.32,30.23,30.3,186400.0,18.9733,19.0297,18.9733,19.0172,186400.0
2013-12-24 10:05:00,30.3,30.33,30.3,30.32,200700.0,19.0172,19.036,19.0172,19.0297,200700.0
2013-12-24 10:10:00,30.31,30.32,30.29,30.29,207300.0,19.0235,19.0297,19.0109,19.0109,207300.0
2013-12-24 10:15:00,30.3,30.31,30.29,30.3,204000.0,19.0172,19.0235,19.0109,19.0172,204000.0
2013-12-24 10:20:00,30.3,30.32,30.28,30.28,253500.0,19.0172,19.0297,19.0046,19.0046,253500.0
2013-12-24 10:25:00,30.28,30.3,30.28,30.29,122900.0,19.0046,19.0172,19.0046,19.0109,122900.0
2013-12-24 10:30:00,30.29,30.32,30.28,30.32,101200.0,19.0109,19.0297,19.0046,19.0297,101200.0
2013-12-24 10:35:00,30.31,30.33,30.29,30.3,199500.0,19.0235,19.036,19.0109,19.0172,199500.0
2013-12-24 10:40:00,30.3,30.3,30.28,30.29,123200.0,19.0172,19.0172,19.0046,19.0109,123200.0
2013-12-24 10:45:00,30.3,30.31,30.28,30.29,153700.0,19.0172,19.0235,19.0046,19.0109,153700.0
2013-12-24 10:50:00,30.3,30.31,30.3,30.3,118900.0,19.0172,19.0235,19.0172,19.0172,118900.0
2013-12-24 10:55:00,30.3,30.32,30.29,30.3,238900.0,19.0172,19.0297,19.0109,19.0172,238900.0
2013-12-24 11:00:00,30.31,30.34,30.3,30.31,192700.0,19.0235,19.0423,19.0172,19.0235,192700.0
2013-12-24 11:05:00,30.31,30.33,30.29,30.32,365100.0,19.0235,19.036,19.0109,19.0297,365100.0
2013-12-24 11:10:00,30.31,30.33,30.29,30.3,188100.0,19.0235,19.036,19.0109,19.0172,188100.0
2013-12-24 11:15:00,30.29,30.3,30.28,30.29,298200.0,19.0109,19.0172,19.0046,19.0109,298200.0
2013-12-24 11:20:00,30.29,30.3,30.28,30.29,206400.0,19.0109,19.0172,19.0046,19.0109,206400.0
2013-12-24 11:25:00,30.28,30.32,30.28,30.29,195500.0,19.0046,19.0297,19.0046,19.0109,195500.0
2013-12-24 11:30:00,30.3,30.33,30.29,30.31,93800.0,19.0172,19.036,19.0109,19.0235,93800.0
2013-12-24 11:35:00,30.31,30.32,30.3,30.31,82800.0,19.0235,19.0297,19.0172,19.0235,82800.0
2013-12-24 11:40:00,30.32,30.32,30.3,30.3,110000.0,19.0297,19.0297,19.0172,19.0172,110000.0
2013-12-24 11:45:00,30.3,30.32,30.3,30.32,104300.0,19.0172,19.0297,19.0172,19.0297,104300.0
2013-12-24 11:50:00,30.31,30.34,30.31,30.31,138700.0,19.0235,19.0423,19.0235,19.0235,138700.0
2013-12-24 11:55:00,30.31,30.32,30.3,30.31,340800.0,19.0235,19.0297,19.0172,19.0235,340800.0
2013-12-24 12:00:00,30.32,30.32,30.3,30.31,116400.0,19.0297,19.0297,19.0172,19.0235,116400.0
2013-12-24 12:05:00,30.31,30.34,30.3,30.33,336700.0,19.0235,19.0423,19.0172,19.036,336700.0
2013-12-24 12:10:00,30.33,30.33,30.31,30.33,232000.0,19.036,19.036,19.0235,19.036,232000.0
2013-12-24 12:15:00,30.33,30.33,30.3,30.31,375400.0,19.036,19.036,19.0172,19.0235,375400.0
2013-12-24 12:20:00,30.31,30.32,30.3,30.31,226300.0,19.0235,19.0297,19.0172,19.0235,226300.0
2013-12-24 12:25:00,30.31,30.32,30.29,30.3,220900.0,19.0235,19.0297,19.0109,19.0172,220900.0
2013-12-24 12:30:00,30.29,30.3,30.27,30.29,225000.0,19.0109,19.0172,18.9984,19.0109,225000.0
2013-12-24 12:35:00,30.29,30.31,30.27,30.3,194700.0,19.0109,19.0235,18.9984,19.0172,194700.0
2013-12-24 12:40:00,30.3,30.31,30.27,30.29,304900.0,19.0172,19.0235,18.9984,19.0109,304900.0
2013-12-24 12:45:00,30.29,30.31,30.28,30.29,311000.0,19.0109,19.0235,19.0046,19.0109,311000.0
2013-12-24 12:50:00,30.29,30.32,30.28,30.3,384000.0,19.0109,19.0297,19.0046,19.0172,384000.0
2013-12-24 12:55:00,30.3,30.3,30.26,30.29,457300.0,19.0172,19.0172,18.9921,19.0109,457300.0
2013-12-26 09:30:00,30.38,30.45,30.32,30.36,635900.0,19.0674,19.1113,19.0297,19.0548,635900.0
2013-12-26 09:35:00,30.36,30.37,30.33,30.34,139100.0,19.0548,19.0611,19.036,19.0423,139100.0
2013-12-26 09:40:00,30.34,30.42,30.33,30.4,373000.0,19.0423,19.0925,19.036,19.08,373000.0
2013-12-26 09:45:00,30.41,30.43,30.39,30.41,152800.0,19.0862,19.0988,19.0737,19.0862,152800.0
2013-12-26 09:50:00,30.41,30.41,30.34,30.39,271600.0,19.0862,19.0862,19.0423,19.0737,271600.0
2013-12-26 09:55:00,30.39,30.43,30.38,30.42,162800.0,19.0737,19.0988,19.0674,19.0925,162800.0
2013-12-26 10:00:00,30.42,30.47,30.41,30.45,286600.0,19.0925,19.1239,19.0862,19.1113,286600.0
2013-12-26 10:05:00,30.44,30.45,30.4,30.4,135300.0,19.1051,19.1113,19.08,19.08,135300.0
2013-12-26 10:10:00,30.4,30.45,30.4,30.44,171900.0,19.08,19.1113,19.08,19.1051,171900.0
2013-12-26 10:15:00,30.44,30.45,30.43,30.45,150000.0,19.1051,19.1113,19.0988,19.1113,150000.0
2013-12-26 10:20:00,30.45,30.48,30.44,30.48,114700.0,19.1113,19.1302,19.1051,19.1302,114700.0
2013-12-26 10:25:00,30.47,30.49,30.46,30.48,182000.0,19.1239,19.1364,19.1176,19.1302,182000.0
2013-12-26 10:30:00,30.47,30.5,30.47,30.49,161100.0,19.1239,19.1427,19.1239,19.1364,161100.0
2013-12-26 10:35:00,30.49,30.51,30.48,30.49,184400.0,19.1364,19.149,19.1302,19.1364,184400.0
2013-12-26 10:40:00,30.49,30.5,30.48,30.48,136300.0,19.1364,19.1427,19.1302,19.1302,136300.0
2013-12-26 10:45:00,30.48,30.49,30.46,30.46,169500.0,19.1302,19.1364,19.1176,19.1176,169500.0
2013-12-26 10:50:00,30.46,30.47,30.44,30.45,144700.0,19.1176,19.1239,19.1051,19.1113,144700.0
2013-12-26 10:55:00,30.44,30.45,30.42,30.45,136800.0,19.1051,19.1113,19.0925,19.1113,136800.0
2013-12-26 11:00:00,30.45,30.45,30.41,30.45,145800.0,19.1113,19.1113,19.0862,19.1113,145800.0
2013-12-26 11:05:00,30.45,30.45,30.42,30.42,96000.0,19.1113,19.1113,19.0925,19.0925,96000.0
2013-12-26 11:10:00,30.42,30.44,30.41,30.41,169700.0,19.0925,19.1051,19.0862,19.0862,169700.0
2013-12-26 11:15:00,30.41,30.43,30.39,30.42,201600.0,19.0862,19.0988,19.0737,19.0925,201600.0
2013-12-26 11:20:00,30.41,30.44,30.4,30.42,196600.0,19.0862,19.1051,19.08,19.0925,196600.0
2013-12-26 11:25:00,30.42,30.44,30.42,30.43,57400.0,19.0925,19.1051,19.0925,19.0988,57400.0
2013-12-26 11:30:00,30.44,30.46,30.41,30.46,127400.0,19.1051,19.1176,19.0862,19.1176,127400.0
2013-12-26 11:35:00,30.45,30.46,30.42,30.43,114100.0,19.1113,19.1176,19.0925,19.0988,114100.0
2013-12-26 11:40:00,30.43,30.43,30.4,30.4,111200.0,19.0988,19.0988,19.08,19.08,111200.0
2013-12-26 11:45:00,30.41,30.43,30.4,30.41,125200.0,19.0862,19.0988,19.08,19.0862,125200.0
2013-12-26 11:50:00,30.42,30.42,30.4,30.41,103300.0,19.0925,19.0925,19.08,19.0862,103300.0
2013-12-26 11:55:00,30.42,30.43,30.4,30.41,111700.0,19.0925,19.0988,19.08,19.0862,111700.0
2013-12-26 12:00:00,30.42,30.45,30.41,30.44,93700.0,19.0925,19.1113,19.0862,19.1051,93700.0
2013-12-26 12:05:00,30.44,30.45,30.42,30.44,151800.0,19.1051,19.1113,19.0925,19.1051,151800.0
2013-12-26 12:10:00,30.43,30.45,30.43,30.44,132200.0,19.0988,19.1113,19.0988,19.1051,132200.0
2013-12-26 12:15:00,30.44,30.46,30.43,30.45,111000.0,19.1051,19.1176,19.0988,19.1113,111000.0
2013-12-26 12:20:00,30.46,30.48,30.44,30.46,152500.0,19.1176,19.1302,19.1051,19.1176,152500.0
2013-12-26 12:25:00,30.46,30.49,30.46,30.49,89900.0,19.1176,19.1364,19.1176,19.1364,89900.0
2013-12-26 12:30:00,30.49,30.51,30.48,30.5,156900.0,19.1364,19.149,19.1302,19.1427,156900.0
2013-12-26 12:35:00,30.5,30.51,30.49,30.5,81500.0,19.1427,19.149,19.1364,19.1427,81500.0
2013-12-26 12:40:00,30.5,30.53,30.5,30.53,155500.0,19.1427,19.1615,19.1427,19.1615,155500.0
2013-12-26 12:45:00,30.52,30.55,30.52,30.54,152200.0,19.1553,19.1741,19.1553,19.1678,152200.0
2013-12-26 12:50:00,30.53,30.54,30.52,30.53,41900.0,19.1615,19.1678,19.1553,19.1615,41900.0
2013-12-26 12:55:00,30.52,30.53,30.5,30.52,222400.0,19.1553,19.1615,19.1427,19.1553,222400.0
2013-12-26 13:00:00,30.52,30.52,30.5,30.52,104200.0,19.1553,19.1553,19.1427,19.1553,104200.0
2013-12-26 13:05:00,30.52,30.53,30.51,30.52,66100.0,19.1553,19.1615,19.149,19.1553,66100.0
2013-12-26 13:10:00,30.51,30.52,30.48,30.49,84000.0,19.149,19.1553,19.1302,19.1364,84000.0
2013-12-26 13:15:00,30.48,30.52,30.48,30.49,98700.0,19.1302,19.1553,19.1302,19.1364,98700.0
2013-12-26 13:20:00,30.5,30.52,30.49,30.5,61400.0,19.1427,19.1553,19.1364,19.1427,61400.0
2013-12-26 13:25:00,30.5,30.53,30.48,30.49,156500.0,19.1427,19.1615,19.1302,19.1364,156500.0
2013-12-26 13:30:00,30.49,30.51,30.49,30.51,50000.0,19.1364,19.149,19.1364,19.149,50000.0
2013-12-26 13:35:00,30.5,30.5,30.47,30.49,92500.0,19.1427,19.1427,19.1239,19.1364,92500.0
2013-12-26 13:40:00,30.49,30.51,30.48,30.49,78600.0,19.1364,19.149,19.1302,19.1364,78600.0
2013-12-26 13:45:00,30.5,30.53,30.49,30.53,74800.0,19.1427,19.1615,19.1364,19.1615,74800.0
2013-12-26 13:50:00,30.52,30.54,30.52,30.52,107800.0,19.1553,19.1678,19.1553,19.1553,107800.0
2013-12-26 13:55:00,30.53,30.55,30.52,30.55,160100.0,19.1615,19.1741,19.1553,19.1741,160100.0
2013-12-26 14:00:00,30.54,30.55,30.53,30.55,111100.0,19.1678,19.1741,19.1615,19.1741,111100.0
2013-12-26 14:05:00,30.54,30.56,30.53,30.54,105600.0,19.1678,19.1804,19.1615,19.1678,105600.0
2013-12-26 14:10:00,30.54,30.55,30.53,30.53,90800.0,19.1678,19.1741,19.1615,19.1615,90800.0
2013-12-26 14:15:00,30.54,30.54,30.51,30.53,83300.0,19.1678,19.1678,19.149,19.1615,83300.0
2013-12-26 14:20:00,30.53,30.54,30.52,30.54,112200.0,19.1615,19.1678,19.1553,19.1678,112200.0
2013-12-26 14:25:00,30.53,30.55,30.53,30.55,38800.0,19.1615,19.1741,19.1615,19.1741,38800.0
2013-12-26 14:30:00,30.55,30.56,30.54,30.55,76900.0,19.1741,19.1804,19.1678,19.1741,76900.0
2013-12-26 14:35:00,30.55,30.56,30.54,30.56,73800.0,19.1741,19.1804,19.1678,19.1804,73800.0
2013-12-26 14:40:00,30.55,30.56,30.54,30.55,84600.0,19.1741,19.1804,19.1678,19.1741,84600.0
2013-12-26 14:45:00,30.55,30.55,30.52,30.53,79500.0,19.1741,19.1741,19.1553,19.1615,79500.0
2013-12-26 14:50:00,30.54,30.55,30.52,30.52,113700.0,19.1678,19.1741,19.1553,19.1553,113700.0
2013-12-26 14:55:00,30.53,30.55,30.52,30.54,150200.0,19.1615,19.1741,19.1553,19.1678,150200.0
2013-12-26 15:00:00,30.54,30.55,30.52,30.53,94500.0,19.1678,19.1741,19.1553,19.1615,94500.0
2013-12-26 15:05:00,30.52,30.54,30.51,30.54,103700.0,19.1553,19.1678,19.149,19.1678,103700.0
2013-12-26 15:10:00,30.53,30.54,30.53,30.53,39100.0,19.1615,19.1678,19.1615,19.1615,39100.0
2013-12-26 15:15:00,30.53,30.55,30.52,30.55,181300.0,19.1615,19.1741,19.1553,19.1741,181300.0
2013-12-26 15:20:00,30.55,30.55,30.53,30.53,73200.0,19.1741,19.1741,19.1615,19.1615,73200.0
2013-12-26 15:25:00,30.53,30.55,30.53,30.55,105000.0,19.1615,19.1741,19.1615,19.1741,105000.0
2013-12-26 15:30:00,30.55,30.55,30.53,30.54,126200.0,19.1741,19.1741,19.1615,19.1678,126200.0
2013-12-26 15:35:00,30.54,30.54,30.51,30.53,255500.0,19.1678,19.1678,19.149,19.1615,255500.0
2013-12-26 15:40:00,30.53,30.54,30.51,30.52,236600.0,19.1615,19.1678,19.149,19.1553,236600.0
2013-12-26 15:45:00,30.52,30.54,30.5,30.5,235200.0,19.1553,19.1678,19.1427,19.1427,235200.0
2013-12-26 15:50:00,30.51,30.53,30.5,30.53,282400.0,19.149,19.1615,19.1427,19.1615,282400.0
2013-12-26 15:55:00,30.52,30.55,30.52,30.54,597500.0,19.1553,19.1741,19.1553,19.1678,597500.0
2013-12-27 09:30:00,30.76,30.85,30.65,30.67,669700.0,19.3059,19.3624,19.2369,19.2494,669700.0
2013-12-27 09:35:00,30.67,30.76,30.65,30.66,752800.0,19.2494,19.3059,19.2369,19.2431,752800.0
2013-12-27 09:40:00,30.66,30.66,30.61,30.63,174500.0,19.2431,19.2431,19.2118,19.2243,174500.0
2013-12-27 09:45:00,30.63,30.63,30.57,30.58,170000.0,19.2243,19.2243,19.1867,19.1929,170000.0
2013-12-27 09:50:00,30.57,30.64,30.57,30.62,211300.0,19.1867,19.2306,19.1867,19.218,211300.0
2013-12-27 09:55:00,30.62,30.66,30.61,30.64,247400.0,19.218,19.2431,19.2118,19.2306,247400.0
2013-12-27 10:00:00,30.63,30.65,30.63,30.64,150500.0,19.2243,19.2369,19.2243,19.2306,150500.0
2013-12-27 10:05:00,30.64,30.64,30.62,30.64,184200.0,19.2306,19.2306,19.218,19.2306,184200.0
2013-12-27 10:10:00,30.64,30.64,30.6,30.6,198700.0,19.2306,19.2306,19.2055,19.2055,198700.0
2013-12-27 10:15:00,30.61,30.61,30.6,30.6,111700.0,19.2118,19.2118,19.2055,19.2055,111700.0
2013-12-27 10:20:00,30.61,30.61,30.57,30.61,172300.0,19.2118,19.2118,19.1867,19.2118,172300.0
2013-12-27 10:25:00,30.61,30.63,30.59,30.6,173700.0,19.2118,19.2243,19.1992,19.2055,173700.0
2013-12-27 10:30:00,30.6,30.6,30.53,30.54,187300.0,19.2055,19.2055,19.1615,19.1678,187300.0
2013-12-27 10:35:00,30.53,30.58,30.53,30.57,105400.0,19.1615,19.1929,19.1615,19.1867,105400.0
2013-12-27 10:40:00,30.57,30.58,30.54,30.57,144400.0,19.1867,19.1929,19.1678,19.1867,144400.0
2013-12-27 10:45:00,30.56,30.57,30.54,30.54,88800.0,19.1804,19.1867,19.1678,19.1678,88800.0
2013-12-27 10:50:00,30.54,30.57,30.54,30.55,109800.0,19.1678,19.1867,19.1678,19.1741,109800.0
2013-12-27 10:55:00,30.57,30.57,30.54,30.56,108900.0,19.1867,19.1867,19.1678,19.1804,108900.0
2013-12-27 11:00:00,30.55,30.56,30.54,30.55,110100.0,19.1741,19.1804,19.1678,19.1741,110100.0
2013-12-27 11:05:00,30.54,30.57,30.54,30.57,80000.0,19.1678,19.1867,19.1678,19.1867,80000.0
2013-12-27 11:10:00,30.57,30.59,30.56,30.59,99000.0,19.1867,19.1992,19.1804,19.1992,99000.0
2013-12-27 11:15:00,30.59,30.63,30.58,30.58,220800.0,19.1992,19.2243,19.1929,19.1929,220800.0
2013-12-27 11:20:00,30.59,30.59,30.55,30.55,85500.0,19.1992,19.1992,19.1741,19.1741,85500.0
2013-12-27 11:25:00,30.56,30.6,30.54,30.59,89800.0,19.1804,19.2055,19.1678,19.1992,89800.0
2013-12-27 11:30:00,30.6,30.62,30.59,30.59,139100.0,19.2055,19.218,19.1992,19.1992,139100.0
2013-12-27 11:35:00,30.59,30.6,30.57,30.58,155000.0,19.1992,19.2055,19.1867,19.1929,155000.0
2013-12-27 11:40:00,30.58,30.6,30.56,30.59,106600.0,19.1929,19.2055,19.1804,19.1992,106600.0
2013-12-27 11:45:00,30.58,30.59,30.57,30.57,48700.0,19.1929,19.1992,19.1867,19.1867,48700.0
2013-12-27 11:50:00,30.57,30.58,30.56,30.58,64700.0,19.1867,19.1929,19.1804,19.1929,64700.0
2013-12-27 11:55:00,30.57,30.6,30.57,30.6,110400.0,19.1867,19.2055,19.1867,19.2055,110400.0
2013-12-27 12:00:00,30.6,30.64,30.6,30.63,167000.0,19.2055,19.2306,19.2055,19.2243,167000.0
2013-12-27 12:05:00,30.63,30.65,30.63,30.63,108400.0,19.2243,19.2369,19.2243,19.2243,108400.0
2013-12-27 12:10:00,30.64,30.64,30.62,30.62,124300.0,19.2306,19.2306,19.218,19.218,124300.0
2013-12-27 12:15:00,30.63,30.63,30.6,30.62,175800.0,19.2243,19.2243,19.2055,19.218,175800.0
2013-12-27 12:20:00,30.63,30.64,30.62,30.63,140800.0,19.2243,19.2306,19.218,19.2243,140800.0
2013-12-27 12:25:00,30.63,30.64,30.62,30.62,111600.0,19.2243,19.2306,19.218,19.218,111600.0
2013-12-27 12:30:00,30.63,30.64,30.62,30.64,38900.0,19.2243,19.2306,19.218,19.2306,38900.0
2013-12-27 12:35:00,30.64,30.65,30.63,30.65,82600.0,19.2306,19.2369,19.2243,19.2369,82600.0
2013-12-27 12:40:00,30.64,30.65,30.64,30.64,65800.0,19.2306,19.2369,19.2306,19.2306,65800.0
2013-12-27 12:45:00,30.64,30.65,30.64,30.65,36900.0,19.2306,19.2369,19.2306,19.2369,36900.0
2013-12-27 12:50:00,30.65,30.65,30.64,30.64,48500.0,19.2369,19.2369,19.2306,19.2306,48500.0
2013-12-27 12:55:00,30.64,30.65,30.62,30.62,178600.0,19.2306,19.2369,19.218,19.218,178600.0
2013-12-27 13:00:00,30.63,30.64,30.62,30.64,52400.0,19.2243,19.2306,19.218,19.2306,52400.0
2013-12-27 13:05:00,30.64,30.64,30.63,30.63,36900.0,19.2306,19.2306,19.2243,19.2243,36900.0
2013-12-27 13:10:00,30.63,30.63,30.62,30.63,45100.0,19.2243,19.2243,19.218,19.2243,45100.0
2013-12-27 13:15:00,30.62,30.64,30.62,30.63,90500.0,19.218,19.2306,19.218,19.2243,90500.0
2013-12-27 13:20:00,30.64,30.65,30.62,30.63,93200.0,19.2306,19.2369,19.218,19.2243,93200.0
2013-12-27 13:25:00,30.63,30.63,30.62,30.63,37300.0,19.2243,19.2243,19.218,19.2243,37300.0
2013-12-27 13:30:00,30.63,30.63,30.6,30.61,105500.0,19.2243,19.2243,19.2055,19.2118,105500.0
2013-12-27 13:35:00,30.61,30.62,30.6,30.62,47000.0,19.2118,19.218,19.2055,19.218,47000.0
2013-12-27 13:40:00,30.61,30.63,30.61,30.63,49900.0,19.2118,19.2243,19.2118,19.2243,49900.0
2013-12-27 13:45:00,30.62,30.63,30.62,30.62,36500.0,19.218,19.2243,19.218,19.218,36500.0
2013-12-27 13:50:00,30.62,30.65,30.62,30.65,91300.0,19.218,19.2369,19.218,19.2369,91300.0
2013-12-27 13:55:00,30.65,30.65,30.63,30.64,48600.0,19.2369,19.2369,19.2243,19.2306,48600.0
2013-12-27 14:00:00,30.63,30.65,30.63,30.64,89400.0,19.2243,19.2369,19.2243,19.2306,89400.0
2013-12-27 14:05:00,30.64,30.65,30.63,30.64,95400.0,19.2306,19.2369,19.2243,19.2306,95400.0
2013-12-27 14:10:00,30.63,30.65,30.63,30.63,86900.0,19.2243,19.2369,19.2243,19.2243,86900.0
2013-12-27 14:15:00,30.64,30.65,30.62,30.64,113200.0,19.2306,19.2369,19.218,19.2306,113200.0
2013-12-27 14:20:00,30.64,30.67,30.64,30.67,102200.0,19.2306,19.2494,19.2306,19.2494,102200.0
2013-12-27 14:25:00,30.67,30.68,30.66,30.67,51100.0,19.2494,19.2557,19.2431,19.2494,51100.0
2013-12-27 14:30:00,30.68,30.68,30.66,30.67,54800.0,19.2557,19.2557,19.2431,19.2494,54800.0
2013-12-27 14:35:00,30.66,30.67,30.66,30.67,39500.0,19.2431,19.2494,19.2431,19.2494,39500.0
2013-12-27 14:40:00,30.66,30.68,30.65,30.68,116800.0,19.2431,19.2557,19.2369,19.2557,116800.0
2013-12-27 14:45:00,30.68,30.68,30.65,30.66,133000.0,19.2557,19.2557,19.2369,19.2431,133000.0
2013-12-27 14:50:00,30.66,30.67,30.65,30.65,141300.0,19.2431,19.2494,19.2369,19.2369,141300.0
2013-12-27 14:55:00,30.65,30.66,30.64,30.65,49800.0,19.2369,19.2431,19.2306,19.2369,49800.0
2013-12-27 15:00:00,30.64,30.65,30.63,30.63,59200.0,19.2306,19.2369,19.2243,19.2243,59200.0
2013-12-27 15:05:00,30.64,30.64,30.61,30.62,79300.0,19.2306,19.2306,19.2118,19.218,79300.0
2013-12-27 15:10:00,30.62,30.62,30.59,30.59,86700.0,19.218,19.218,19.1992,19.1992,86700.0
2013-12-27 15:15:00,30.6,30.61,30.59,30.61,117800.0,19.2055,19.2118,19.1992,19.2118,117800.0
2013-12-27 15:20:00,30.61,30.61,30.58,30.58,71000.0,19.2118,19.2118,19.1929,19.1929,71000.0
2013-12-27 15:25:00,30.59,30.61,30.58,30.61,160100.0,19.1992,19.2118,19.1929,19.2118,160100.0
2013-12-27 15:30:00,30.6,30.62,30.6,30.62,190500.0,19.2055,19.218,19.2055,19.218,190500.0
2013-12-27 15:35:00,30.62,30.63,30.6,30.6,129900.0,19.218,19.2243,19.2055,19.2055,129900.0
2013-12-27 15:40:00,30.61,30.61,30.58,30.59,139300.0,19.2118,19.2118,19.1929,19.1992,139300.0
2013-12-27 15:45:00,30.59,30.61,30.58,30.59,332700.0,19.1992,19.2118,19.1929,19.1992,332700.0
2013-12-27 15:50:00,30.6,30.63,30.58,30.6,344500.0,19.2055,19.2243,19.1929,19.2055,344500.0
2013-12-27 15:55:00,30.6,30.64,30.6,30.63,743900.0,19.2055,19.2306,19.2055,19.2243,743900.0
2013-12-30 09:30:00,30.54,30.6,30.51,30.51,520100.0,19.1678,19.2055,19.149,19.149,520100.0
2013-12-30 09:35:00,30.51,30.55,30.48,30.53,306400.0,19.149,19.1741,19.1302,19.1615,306400.0
2013-12-30 09:40:00,30.53,30.56,30.48,30.52,382300.0,19.1615,19.1804,19.1302,19.1553,382300.0
2013-12-30 09:45:00,30.52,30.52,30.45,30.48,257900.0,19.1553,19.1553,19.1113,19.1302,257900.0
2013-12-30 09:50:00,30.49,30.5,30.47,30.47,158500.0,19.1364,19.1427,19.1239,19.1239,158500.0
2013-12-30 09:55:00,30.48,30.51,30.45,30.45,186600.0,19.1302,19.149,19.1113,19.1113,186600.0
2013-12-30 10:00:00,30.45,30.45,30.42,30.42,305100.0,19.1113,19.1113,19.0925,19.0925,305100.0
2013-12-30 10:05:00,30.42,30.45,30.41,30.44,194500.0,19.0925,19.1113,19.0862,19.1051,194500.0
2013-12-30 10:10:00,30.44,30.44,30.39,30.39,261400.0,19.1051,19.1051,19.0737,19.0737,261400.0
2013-12-30 10:15:00,30.4,30.45,30.39,30.44,286800.0,19.08,19.1113,19.0737,19.1051,286800.0
2013-12-30 10:20:00,30.44,30.48,30.43,30.48,208600.0,19.1051,19.1302,19.0988,19.1302,208600.0
2013-12-30 10:25:00,30.47,30.49,30.45,30.49,168700.0,19.1239,19.1364,19.1113,19.1364,168700.0
2013-12-30 10:30:00,30.49,30.51,30.46,30.5,237800.0,19.1364,19.149,19.1176,19.1427,237800.0
2013-12-30 10:35:00,30.5,30.51,30.48,30.51,123400.0,19.1427,19.149,19.1302,19.149,123400.0
2013-12-30 10:40:00,30.5,30.51,30.49,30.5,151500.0,19.1427,19.149,19.1364,19.1427,151500.0
2013-12-30 10:45:00,30.49,30.51,30.49,30.5,258100.0,19.1364,19.149,19.1364,19.1427,258100.0
2013-12-30 10:50:00,30.5,30.52,30.49,30.5,135700.0,19.1427,19.1553,19.1364,19.1427,135700.0
2013-12-30 10:55:00,30.5,30.5,30.49,30.5,167600.0,19.1427,19.1427,19.1364,19.1427,167600.0
2013-12-30 11:00:00,30.49,30.5,30.48,30.5,199000.0,19.1364,19.1427,19.1302,19.1427,199000.0
2013-12-30 11:05:00,30.5,30.51,30.48,30.51,130600.0,19.1427,19.149,19.1302,19.149,130600.0
2013-12-30 11:10:00,30.51,30.51,30.48,30.49,273000.0,19.149,19.149,19.1302,19.1364,273000.0
2013-12-30 11:15:00,30.49,30.53,30.48,30.53,88200.0,19.1364,19.1615,19.1302,19.1615,88200.0
2013-12-30 11:20:00,30.53,30.54,30.52,30.53,121900.0,19.1615,19.1678,19.1553,19.1615,121900.0
2013-12-30 11:25:00,30.52,30.53,30.5,30.52,95900.0,19.1553,19.1615,19.1427,19.1553,95900.0
2013-12-30 11:30:00,30.53,30.55,30.52,30.54,114500.0,19.1615,19.1741,19.1553,19.1678,114500.0
2013-12-30 11:35:00,30.54,30.54,30.52,30.53,81000.0,19.1678,19.1678,19.1553,19.1615,81000.0
2013-12-30 11:40:00,30.52,30.56,30.52,30.55,148500.0,19.1553,19.1804,19.1553,19.1741,148500.0
2013-12-30 11:45:00,30.55,30.56,30.53,30.55,130100.0,19.1741,19.1804,19.1615,19.1741,130100.0
2013-12-30 11:50:00,30.55,30.55,30.53,30.54,57400.0,19.1741,19.1741,19.1615,19.1678,57400.0
2013-12-30 11:55:00,30.54,30.58,30.53,30.57,268400.0,19.1678,19.1929,19.1615,19.1867,268400.0
2013-12-30 12:00:00,30.57,30.6,30.57,30.6,159000.0,19.1867,19.2055,19.1867,19.2055,159000.0
2013-12-30 12:05:00,30.59,30.62,30.59,30.6,110300.0,19.1992,19.218,19.1992,19.2055,110300.0
2013-12-30 12:10:00,30.6,30.61,30.58,30.61,190100.0,19.2055,19.2118,19.1929,19.2118,190100.0
2013-12-30 12:15:00,30.61,30.61,30.6,30.61,54400.0,19.2118,19.2118,19.2055,19.2118,54400.0
2013-12-30 12:20:00,30.61,30.61,30.6,30.61,43200.0,19.2118,19.2118,19.2055,19.2118,43200.0
2013-12-30 12:25:00,30.6,30.65,30.6,30.65,226700.0,19.2055,19.2369,19.2055,19.2369,226700.0
2013-12-30 12:30:00,30.64,30.65,30.64,30.65,103400.0,19.2306,19.2369,19.2306,19.2369,103400.0
2013-12-30 12:35:00,30.65,30.65,30.63,30.64,164800.0,19.2369,19.2369,19.2243,19.2306,164800.0
2013-12-30 12:40:00,30.64,30.64,30.61,30.62,141500.0,19.2306,19.2306,19.2118,19.218,141500.0
2013-12-30 12:45:00,30.62,30.63,30.61,30.62,149000.0,19.218,19.2243,19.2118,19.218,149000.0
2013-12-30 12:50:00,30.62,30.62,30.6,30.6,140300.0,19.218,19.218,19.2055,19.2055,140300.0
2013-12-30 12:55:00,30.61,30.61,30.58,30.59,75100.0,19.2118,19.2118,19.1929,19.1992,75100.0
2013-12-30 13:00:00,30.59,30.63,30.59,30.63,220300.0,19.1992,19.2243,19.1992,19.2243,220300.0
2013-12-30 13:05:00,30.63,30.63,30.62,30.63,73600.0,19.2243,19.2243,19.218,19.2243,73600.0
2013-12-30 13:10:00,30.63,30.64,30.62,30.63,85500.0,19.2243,19.2306,19.218,19.2243,85500.0
2013-12-30 13:15:00,30.63,30.64,30.62,30.64,141900.0,19.2243,19.2306,19.218,19.2306,141900.0
2013-12-30 13:20:00,30.64,30.64,30.61,30.62,154400.0,19.2306,19.2306,19.2118,19.218,154400.0
2013-12-30 13:25:00,30.62,30.63,30.61,30.62,86600.0,19.218,19.2243,19.2118,19.218,86600.0
2013-12-30 13:30:00,30.61,30.65,30.61,30.65,106700.0,19.2118,19.2369,19.2118,19.2369,106700.0
2013-12-30 13:35:00,30.65,30.68,30.64,30.65,244600.0,19.2369,19.2557,19.2306,19.2369,244600.0
2013-12-30 13:40:00,30.66,30.66,30.63,30.65,160500.0,19.2431,19.2431,19.2243,19.2369,160500.0
2013-12-30 13:45:00,30.64,30.65,30.64,30.65,57400.0,19.2306,19.2369,19.2306,19.2369,57400.0
2013-12-30 13:50:00,30.64,30.65,30.64,30.65,79700.0,19.2306,19.2369,19.2306,19.2369,79700.0
2013-12-30 13:55:00,30.65,30.67,30.64,30.67,112600.0,19.2369,19.2494,19.2306,19.2494,112600.0
2013-12-30 14:00:00,30.67,30.68,30.65,30.68,249900.0,19.2494,19.2557,19.2369,19.2557,249900.0
2013-12-30 14:05:00,30.68,30.69,30.68,30.69,75500.0,19.2557,19.262,19.2557,19.262,75500.0
2013-12-30 14:10:00,30.69,30.69,30.68,30.69,81700.0,19.262,19.262,19.2557,19.262,81700.0
2013-12-30 14:15:00,30.68,30.69,30.67,30.68,128500.0,19.2557,19.262,19.2494,19.2557,128500.0
2013-12-30 14:20:00,30.67,30.68,30.65,30.66,182900.0,19.2494,19.2557,19.2369,19.2431,182900.0
2013-12-30 14:25:00,30.65,30.66,30.64,30.66,103000.0,19.2369,19.2431,19.2306,19.2431,103000.0
2013-12-30 14:30:00,30.66,30.68,30.65,30.68,173200.0,19.2431,19.2557,19.2369,19.2557,173200.0
2013-12-30 14:35:00,30.68,30.69,30.66,30.67,159500.0,19.2557,19.262,19.2431,19.2494,159500.0
2013-12-30 14:40:00,30.68,30.69,30.68,30.69,47100.0,19.2557,19.262,19.2557,19.262,47100.0
2013-12-30 14:45:00,30.69,30.69,30.67,30.68,105700.0,19.262,19.262,19.2494,19.2557,105700.0
2013-12-30 14:50:00,30.69,30.69,30.66,30.67,112400.0,19.262,19.262,19.2431,19.2494,112400.0
2013-12-30 14:55:00,30.67,30.69,30.66,30.68,150500.0,19.2494,19.262,19.2431,19.2557,150500.0
2013-12-30 15:00:00,30.68,30.68,30.67,30.68,116800.0,19.2557,19.2557,19.2494,19.2557,116800.0
2013-12-30 15:05:00,30.67,30.67,30.64,30.65,123700.0,19.2494,19.2494,19.2306,19.2369,123700.0
2013-12-30 15:10:00,30.65,30.65,30.63,30.63,85900.0,19.2369,19.2369,19.2243,19.2243,85900.0
2013-12-30 15:15:00,30.63,30.66,30.62,30.65,284500.0,19.2243,19.2431,19.218,19.2369,284500.0
2013-12-30 15:20:00,30.65,30.68,30.64,30.67,274300.0,19.2369,19.2557,19.2306,19.2494,274300.0
2013-12-30 15:25:00,30.68,30.68,30.65,30.66,132700.0,19.2557,19.2557,19.2369,19.2431,132700.0
2013-12-30 15:30:00,30.65,30.67,30.65,30.67,163600.0,19.2369,19.2494,19.2369,19.2494,163600.0
2013-12-30 15:35:00,30.67,30.7,30.66,30.68,338300.0,19.2494,19.2682,19.2431,19.2557,338300.0
2013-12-30 15:40:00,30.67,30.69,30.66,30.67,247000.0,19.2494,19.262,19.2431,19.2494,247000.0
2013-12-30 15:45:00,30.67,30.7,30.66,30.69,323700.0,19.2494,19.2682,19.2431,19.262,323700.0
2013-12-30 15:50:00,30.7,30.7,30.67,30.69,439300.0,19.2682,19.2682,19.2494,19.262,439300.0
2013-12-30 15:55:00,30.69,30.7,30.66,30.69,857200.0,19.262,19.2682,19.2431,19.262,857200.0
2013-12-31 09:30:00,30.62,30.69,30.51,30.62,680800.0,19.218,19.262,19.149,19.218,680800.0
2013-12-31 09:35:00,30.61,30.69,30.59,30.67,344800.0,19.2118,19.262,19.1992,19.2494,344800.0
2013-12-31 09:40:00,30.67,30.7,30.65,30.7,150000.0,19.2494,19.2682,19.2369,19.2682,150000.0
2013-12-31 09:45:00,30.7,30.72,30.68,30.69,97200.0,19.2682,19.2808,19.2557,19.262,97200.0
2013-12-31 09:50:00,30.69,30.7,30.67,30.67,155900.0,19.262,19.2682,19.2494,19.2494,155900.0
2013-12-31 09:55:00,30.68,30.68,30.66,30.67,282400.0,19.2557,19.2557,19.2431,19.2494,282400.0
2013-12-31 10:00:00,30.68,30.74,30.67,30.73,212800.0,19.2557,19.2933,19.2494,19.2871,212800.0
2013-12-31 10:05:00,30.73,30.75,30.71,30.73,147700.0,19.2871,19.2996,19.2745,19.2871,147700.0
2013-12-31 10:10:00,30.72,30.76,30.72,30.75,174800.0,19.2808,19.3059,19.2808,19.2996,174800.0
2013-12-31 10:15:00,30.75,30.81,30.74,30.78,274600.0,19.2996,19.3373,19.2933,19.3185,274600.0
2013-12-31 10:20:00,30.79,30.8,30.75,30.76,143400.0,19.3247,19.331,19.2996,19.3059,143400.0
2013-12-31 10:25:00,30.77,30.77,30.73,30.73,98200.0,19.3122,19.3122,19.2871,19.2871,98200.0
2013-12-31 10:30:00,30.74,30.74,30.7,30.71,86400.0,19.2933,19.2933,19.2682,19.2745,86400.0
2013-12-31 10:35:00,30.71,30.72,30.69,30.69,136400.0,19.2745,19.2808,19.262,19.262,136400.0
2013-12-31 10:40:00,30.69,30.71,30.69,30.71,91400.0,19.262,19.2745,19.262,19.2745,91400.0
2013-12-31 10:45:00,30.71,30.71,30.68,30.68,84400.0,19.2745,19.2745,19.2557,19.2557,84400.0
2013-12-31 10:50:00,30.68,30.7,30.68,30.69,112600.0,19.2557,19.2682,19.2557,19.262,112600.0
2013-12-31 10:55:00,30.7,30.7,30.69,30.69,62300.0,19.2682,19.2682,19.262,19.262,62300.0
2013-12-31 11:00:00,30.7,30.72,30.69,30.71,145300.0,19.2682,19.2808,19.262,19.2745,145300.0
2013-12-31 11:05:00,30.72,30.73,30.71,30.72,85500.0,19.2808,19.2871,19.2745,19.2808,85500.0
2013-12-31 11:10:00,30.71,30.75,30.71,30.74,240600.0,19.2745,19.2996,19.2745,19.2933,240600.0
2013-12-31 11:15:00,30.74,30.74,30.73,30.74,80100.0,19.2933,19.2933,19.2871,19.2933,80100.0
2013-12-31 11:20:00,30.73,30.74,30.71,30.71,126800.0,19.2871,19.2933,19.2745,19.2745,126800.0
2013-12-31 11:25:00,30.72,30.72,30.7,30.71,115300.0,19.2808,19.2808,19.2682,19.2745,115300.0
2013-12-31 11:30:00,30.71,30.72,30.7,30.71,71300.0,19.2745,19.2808,19.2682,19.2745,71300.0
2013-12-31 11:35:00,30.71,30.72,30.71,30.71,118000.0,19.2745,19.2808,19.2745,19.2745,118000.0
2013-12-31 11:40:00,30.71,30.72,30.71,30.71,59800.0,19.2745,19.2808,19.2745,19.2745,59800.0
2013-12-31 11:45:00,30.71,30.73,30.71,30.73,156300.0,19.2745,19.2871,19.2745,19.2871,156300.0
2013-12-31 11:50:00,30.72,30.73,30.7,30.71,103900.0,19.2808,19.2871,19.2682,19.2745,103900.0
2013-12-31 11:55:00,30.71,30.72,30.7,30.72,131300.0,19.2745,19.2808,19.2682,19.2808,131300.0
2013-12-31 12:00:00,30.72,30.72,30.7,30.7,93600.0,19.2808,19.2808,19.2682,19.2682,93600.0
2013-12-31 12:05:00,30.71,30.71,30.7,30.7,67200.0,19.2745,19.2745,19.2682,19.2682,67200.0
2013-12-31 12:10:00,30.7,30.71,30.68,30.68,130300.0,19.2682,19.2745,19.2557,19.2557,130300.0
2013-12-31 12:15:00,30.69,30.69,30.67,30.67,77400.0,19.262,19.262,19.2494,19.2494,77400.0
2013-12-31 12:20:00,30.68,30.68,30.51,30.64,911500.0,19.2557,19.2557,19.149,19.2306,911500.0
2013-12-31 12:25:00,30.63,30.64,30.61,30.64,122200.0,19.2243,19.2306,19.2118,19.2306,122200.0
2013-12-31 12:30:00,30.64,30.66,30.63,30.65,102400.0,19.2306,19.2431,19.2243,19.2369,102400.0
2013-12-31 12:35:00,30.65,30.66,30.63,30.64,125100.0,19.2369,19.2431,19.2243,19.2306,125100.0
2013-12-31 12:40:00,30.63,30.63,30.61,30.61,60100.0,19.2243,19.2243,19.2118,19.2118,60100.0
2013-12-31 12:45:00,30.62,30.62,30.6,30.61,102000.0,19.218,19.218,19.2055,19.2118,102000.0
2013-12-31 12:50:00,30.62,30.62,30.6,30.6,83200.0,19.218,19.218,19.2055,19.2055,83200.0
2013-12-31 12:55:00,30.6,30.61,30.58,30.6,106900.0,19.2055,19.2118,19.1929,19.2055,106900.0
2013-12-31 13:00:00,30.6,30.6,30.58,30.59,50900.0,19.2055,19.2055,19.1929,19.1992,50900.0
2013-12-31 13:05:00,30.58,30.59,30.56,30.56,67700.0,19.1929,19.1992,19.1804,19.1804,67700.0
2013-12-31 13:10:00,30.56,30.57,30.56,30.57,85300.0,19.1804,19.1867,19.1804,19.1867,85300.0
2013-12-31 13:15:00,30.57,30.57,30.54,30.56,146300.0,19.1867,19.1867,19.1678,19.1804,146300.0
2013-12-31 13:20:00,30.55,30.56,30.55,30.55,47000.0,19.1741,19.1804,19.1741,19.1741,47000.0
2013-12-31 13:25:00,30.55,30.56,30.55,30.56,56400.0,19.1741,19.1804,19.1741,19.1804,56400.0
2013-12-31 13:30:00,30.55,30.56,30.55,30.55,53000.0,19.1741,19.1804,19.1741,19.1741,53000.0
2013-12-31 13:35:00,30.56,30.56,30.55,30.55,55200.0,19.1804,19.1804,19.1741,19.1741,55200.0
2013-12-31 13:40:00,30.55,30.56,30.55,30.55,61600.0,19.1741,19.1804,19.1741,19.1741,61600.0
2013-12-31 13:45:00,30.56,30.56,30.55,30.55,77600.0,19.1804,19.1804,19.1741,19.1741,77600.0
2013-12-31 13:50:00,30.55,30.58,30.53,30.57,233400.0,19.1741,19.1929,19.1615,19.1867,233400.0
2013-12-31 13:55:00,30.57,30.61,30.56,30.6,125400.0,19.1867,19.2118,19.1804,19.2055,125400.0
2013-12-31 14:00:00,30.61,30.61,30.59,30.6,76900.0,19.2118,19.2118,19.1992,19.2055,76900.0
2013-12-31 14:05:00,30.6,30.64,30.59,30.63,109100.0,19.2055,19.2306,19.1992,19.2243,109100.0
2013-12-31 14:10:00,30.64,30.64,30.62,30.62,109300.0,19.2306,19.2306,19.218,19.218,109300.0
2013-12-31 14:15:00,30.62,30.63,30.6,30.61,63000.0,19.218,19.2243,19.2055,19.2118,63000.0
2013-12-31 14:20:00,30.6,30.61,30.6,30.6,53500.0,19.2055,19.2118,19.2055,19.2055,53500.0
2013-12-31 14:25:00,30.61,30.61,30.56,30.57,94600.0,19.2118,19.2118,19.1804,19.1867,94600.0
2013-12-31 14:30:00,30.56,30.57,30.55,30.55,139100.0,19.1804,19.1867,19.1741,19.1741,139100.0
2013-12-31 14:35:00,30.55,30.55,30.52,30.52,107700.0,19.1741,19.1741,19.1553,19.1553,107700.0
2013-12-31 14:40:00,30.53,30.54,30.5,30.5,122800.0,19.1615,19.1678,19.1427,19.1427,122800.0
2013-12-31 14:45:00,30.5,30.52,30.49,30.51,225500.0,19.1427,19.1553,19.1364,19.149,225500.0
2013-12-31 14:50:00,30.51,30.52,30.49,30.52,157900.0,19.149,19.1553,19.1364,19.1553,157900.0
2013-12-31 14:55:00,30.51,30.53,30.5,30.51,99000.0,19.149,19.1615,19.1427,19.149,99000.0
2013-12-31 15:00:00,30.52,30.54,30.5,30.5,133700.0,19.1553,19.1678,19.1427,19.1427,133700.0
2013-12-31 15:05:00,30.5,30.5,30.49,30.49,91200.0,19.1427,19.1427,19.1364,19.1364,91200.0
2013-12-31 15:10:00,30.49,30.51,30.49,30.5,121100.0,19.1364,19.149,19.1364,19.1427,121100.0
2013-12-31 15:15:00,30.49,30.51,30.49,30.51,95200.0,19.1364,19.149,19.1364,19.149,95200.0
2013-12-31 15:20:00,30.5,30.53,30.5,30.53,122100.0,19.1427,19.1615,19.1427,19.1615,122100.0
2013-12-31 15:25:00,30.52,30.53,30.52,30.53,54400.0,19.1553,19.1615,19.1553,19.1615,54400.0
2013-12-31 15:30:00,30.53,30.56,30.52,30.56,251300.0,19.1615,19.1804,19.1553,19.1804,251300.0
2013-12-31 15:35:00,30.56,30.57,30.55,30.56,116100.0,19.1804,19.1867,19.1741,19.1804,116100.0
2013-12-31 15:40:00,30.57,30.6,30.55,30.58,229200.0,19.1867,19.2055,19.1741,19.1929,229200.0
2013-12-31 15:45:00,30.59,30.68,30.58,30.65,567700.0,19.1992,19.2557,19.1929,19.2369,567700.0
2013-12-31 15:50:00,30.65,30.67,30.63,30.63,299400.0,19.2369,19.2494,19.2243,19.2243,299400.0
2013-12-31 15:55:00,30.63,30.64,30.57,30.62,793500.0,19.2243,19.2306,19.1867,19.218,793500.0
2014-01-02 09:30:00,30.47,30.59,30.43,30.56,663400.0,19.1239,19.1992,19.0988,19.1804,663400.0
2014-01-02 09:35:00,30.57,30.57,30.4,30.41,395300.0,19.1867,19.1867,19.08,19.0862,395300.0
2014-01-02 09:40:00,30.42,30.46,30.35,30.45,314000.0,19.0925,19.1176,19.0486,19.1113,314000.0
2014-01-02 09:45:00,30.45,30.47,30.39,30.41,320700.0,19.1113,19.1239,19.0737,19.0862,320700.0
2014-01-02 09:50:00,30.4,30.41,30.35,30.37,441800.0,19.08,19.0862,19.0486,19.0611,441800.0
2014-01-02 09:55:00,30.36,30.39,30.33,30.38,285400.0,19.0548,19.0737,19.036,19.0674,285400.0
2014-01-02 10:00:00,30.38,30.43,30.36,30.4,304900.0,19.0674,19.0988,19.0548,19.08,304900.0
2014-01-02 10:05:00,30.39,30.46,30.38,30.46,260700.0,19.0737,19.1176,19.0674,19.1176,260700.0
2014-01-02 10:10:00,30.46,30.52,30.44,30.5,595400.0,19.1176,19.1553,19.1051,19.1427,595400.0
2014-01-02 10:15:00,30.5,30.52,30.49,30.51,246600.0,19.1427,19.1553,19.1364,19.149,246600.0
2014-01-02 10:20:00,30.5,30.53,30.48,30.51,245800.0,19.1427,19.1615,19.1302,19.149,245800.0
2014-01-02 10:25:00,30.51,30.56,30.48,30.55,206600.0,19.149,19.1804,19.1302,19.1741,206600.0
2014-01-02 10:30:00,30.55,30.56,30.51,30.52,416700.0,19.1741,19.1804,19.149,19.1553,416700.0
2014-01-02 10:35:00,30.52,30.53,30.5,30.52,138600.0,19.1553,19.1615,19.1427,19.1553,138600.0
2014-01-02 10:40:00,30.52,30.6,30.52,30.57,178600.0,19.1553,19.2055,19.1553,19.1867,178600.0
2014-01-02 10:45:00,30.57,30.58,30.54,30.55,359400.0,19.1867,19.1929,19.1678,19.1741,359400.0
2014-01-02 10:50:00,30.56,30.57,30.53,30.55,225000.0,19.1804,19.1867,19.1615,19.1741,225000.0
2014-01-02 10:55:00,30.54,30.56,30.54,30.54,111300.0,19.1678,19.1804,19.1678,19.1678,111300.0
2014-01-02 11:00:00,30.54,30.56,30.52,30.53,164700.0,19.1678,19.1804,19.1553,19.1615,164700.0
2014-01-02 11:05:00,30.53,30.55,30.52,30.53,219000.0,19.1615,19.1741,19.1553,19.1615,219000.0
2014-01-02 11:10:00,30.53,30.54,30.52,30.54,142200.0,19.1615,19.1678,19.1553,19.1678,142200.0
2014-01-02 11:15:00,30.53,30.54,30.52,30.52,158900.0,19.1615,19.1678,19.1553,19.1553,158900.0
2014-01-02 11:20:00,30.53,30.56,30.53,30.54,149500.0,19.1615,19.1804,19.1615,19.1678,149500.0
2014-01-02 11:25:00,30.54,30.56,30.53,30.54,210800.0,19.1678,19.1804,19.1615,19.1678,210800.0
2014-01-02 11:30:00,30.53,30.55,30.51,30.52,155700.0,19.1615,19.1741,19.149,19.1553,155700.0
2014-01-02 11:35:00,30.51,30.52,30.5,30.5,101800.0,19.149,19.1553,19.1427,19.1427,101800.0
2014-01-02 11:40:00,30.5,30.52,30.5,30.52,136000.0,19.1427,19.1553,19.1427,19.1553,136000.0
2014-01-02 11:45:00,30.52,30.54,30.5,30.5,150800.0,19.1553,19.1678,19.1427,19.1427,150800.0
2014-01-02 11:50:00,30.5,30.51,30.43,30.46,186300.0,19.1427,19.149,19.0988,19.1176,186300.0
2014-01-02 11:55:00,30.46,30.49,30.45,30.48,163400.0,19.1176,19.1364,19.1113,19.1302,163400.0
2014-01-02 12:00:00,30.48,30.5,30.47,30.49,87600.0,19.1302,19.1427,19.1239,19.1364,87600.0
2014-01-02 12:05:00,30.48,30.51,30.48,30.51,113000.0,19.1302,19.149,19.1302,19.149,113000.0
2014-01-02 12:10:00,30.51,30.51,30.48,30.48,89500.0,19.149,19.149,19.1302,19.1302,89500.0
2014-01-02 12:15:00,30.48,30.49,30.46,30.47,85700.0,19.1302,19.1364,19.1176,19.1239,85700.0
2014-01-02 12:20:00,30.47,30.5,30.47,30.5,89500.0,19.1239,19.1427,19.1239,19.1427,89500.0
2014-01-02 12:25:00,30.5,30.5,30.46,30.48,186800.0,19.1427,19.1427,19.1176,19.1302,186800.0
2014-01-02 12:30:00,30.48,30.49,30.44,30.46,98500.0,19.1302,19.1364,19.1051,19.1176,98500.0
2014-01-02 12:35:00,30.45,30.48,30.45,30.48,81100.0,19.1113,19.1302,19.1113,19.1302,81100.0
2014-01-02 12:40:00,30.47,30.49,30.45,30.47,94000.0,19.1239,19.1364,19.1113,19.1239,94000.0
2014-01-02 12:45:00,30.46,30.48,30.46,30.47,76100.0,19.1176,19.1302,19.1176,19.1239,76100.0
2014-01-02 12:50:00,30.48,30.5,30.47,30.5,71900.0,19.1302,19.1427,19.1239,19.1427,71900.0
2014-01-02 12:55:00,30.5,30.51,30.47,30.51,131900.0,19.1427,19.149,19.1239,19.149,131900.0
2014-01-02 13:00:00,30.51,30.53,30.5,30.51,99900.0,19.149,19.1615,19.1427,19.149,99900.0
2014-01-02 13:05:00,30.51,30.53,30.5,30.53,134400.0,19.149,19.1615,19.1427,19.1615,134400.0
2014-01-02 13:10:00,30.53,30.53,30.5,30.51,100300.0,19.1615,19.1615,19.1427,19.149,100300.0
2014-01-02 13:15:00,30.51,30.51,30.5,30.51,75000.0,19.149,19.149,19.1427,19.149,75000.0
2014-01-02 13:20:00,30.51,30.54,30.5,30.52,114900.0,19.149,19.1678,19.1427,19.1553,114900.0
2014-01-02 13:25:00,30.51,30.53,30.51,30.52,152300.0,19.149,19.1615,19.149,19.1553,152300.0
2014-01-02 13:30:00,30.52,30.52,30.5,30.52,105200.0,19.1553,19.1553,19.1427,19.1553,105200.0
2014-01-02 13:35:00,30.52,30.53,30.5,30.51,114600.0,19.1553,19.1615,19.1427,19.149,114600.0
2014-01-02 13:40:00,30.5,30.52,30.49,30.49,135400.0,19.1427,19.1553,19.1364,19.1364,135400.0
2014-01-02 13:45:00,30.5,30.55,30.49,30.53,232200.0,19.1427,19.1741,19.1364,19.1615,232200.0
2014-01-02 13:50:00,30.53,30.54,30.51,30.52,105100.0,19.1615,19.1678,19.149,19.1553,105100.0
2014-01-02 13:55:00,30.52,30.54,30.51,30.54,115200.0,19.1553,19.1678,19.149,19.1678,115200.0
2014-01-02 14:00:00,30.53,30.56,30.53,30.53,125100.0,19.1615,19.1804,19.1615,19.1615,125100.0
2014-01-02 14:05:00,30.54,30.56,30.53,30.54,162800.0,19.1678,19.1804,19.1615,19.1678,162800.0
2014-01-02 14:10:00,30.54,30.56,30.51,30.51,223400.0,19.1678,19.1804,19.149,19.149,223400.0
2014-01-02 14:15:00,30.51,30.52,30.49,30.5,449200.0,19.149,19.1553,19.1364,19.1427,449200.0
2014-01-02 14:20:00,30.5,30.53,30.47,30.52,317700.0,19.1427,19.1615,19.1239,19.1553,317700.0
2014-01-02 14:25:00,30.52,30.53,30.49,30.5,131500.0,19.1553,19.1615,19.1364,19.1427,131500.0
2014-01-02 14:30:00,30.5,30.51,30.5,30.5,114300.0,19.1427,19.149,19.1427,19.1427,114300.0
2014-01-02 14:35:00,30.51,30.52,30.5,30.51,83300.0,19.149,19.1553,19.1427,19.149,83300.0
2014-01-02 14:40:00,30.52,30.53,30.51,30.53,75900.0,19.1553,19.1615,19.149,19.1615,75900.0
2014-01-02 14:45:00,30.53,30.53,30.52,30.52,55600.0,19.1615,19.1615,19.1553,19.1553,55600.0
2014-01-02 14:50:00,30.52,30.53,30.52,30.52,68600.0,19.1553,19.1615,19.1553,19.1553,68600.0
2014-01-02 14:55:00,30.52,30.53,30.51,30.52,163500.0,19.1553,19.1615,19.149,19.1553,163500.0
2014-01-02 15:00:00,30.52,30.54,30.51,30.51,138800.0,19.1553,19.1678,19.149,19.149,138800.0
2014-01-02 15:05:00,30.52,30.53,30.49,30.5,297600.0,19.1553,19.1615,19.1364,19.1427,297600.0
2014-01-02 15:10:00,30.5,30.54,30.5,30.52,222200.0,19.1427,19.1678,19.1427,19.1553,222200.0
2014-01-02 15:15:00,30.52,30.56,30.52,30.55,229300.0,19.1553,19.1804,19.1553,19.1741,229300.0
2014-01-02 15:20:00,30.55,30.55,30.53,30.55,137300.0,19.1741,19.1741,19.1615,19.1741,137300.0
2014-01-02 15:25:00,30.54,30.55,30.52,30.53,514800.0,19.1678,19.1741,19.1553,19.1615,514800.0
2014-01-02 15:30:00,30.52,30.54,30.51,30.51,158800.0,19.1553,19.1678,19.149,19.149,158800.0
2014-01-02 15:35:00,30.51,30.53,30.5,30.51,230200.0,19.149,19.1615,19.1427,19.149,230200.0
2014-01-02 15:40:00,30.51,30.55,30.49,30.53,318500.0,19.149,19.1741,19.1364,19.1615,318500.0
2014-01-02 15:45:00,30.54,30.57,30.53,30.56,623200.0,19.1678,19.1867,19.1615,19.1804,623200.0
2014-01-02 15:50:00,30.56,30.56,30.53,30.54,252200.0,19.1804,19.1804,19.1615,19.1678,252200.0
2014-01-02 15:55:00,30.54,30.55,30.45,30.46,968600.0,19.1678,19.1741,19.1113,19.1176,968600.0
2014-01-03 09:30:00,30.39,30.6,30.38,30.59,465600.0,19.0737,19.2055,19.0674,19.1992,465600.0
2014-01-03 09:35:00,30.59,30.62,30.52,30.57,419400.0,19.1992,19.218,19.1553,19.1867,419400.0
2014-01-03 09:40:00,30.57,30.65,30.57,30.65,289900.0,19.1867,19.2369,19.1867,19.2369,289900.0
2014-01-03 09:45:00,30.65,30.74,30.64,30.72,398800.0,19.2369,19.2933,19.2306,19.2808,398800.0
2014-01-03 09:50:00,30.73,30.77,30.68,30.69,499100.0,19.2871,19.3122,19.2557,19.262,499100.0
2014-01-03 09:55:00,30.69,30.73,30.69,30.73,169100.0,19.262,19.2871,19.262,19.2871,169100.0
2014-01-03 10:00:00,30.73,30.83,30.72,30.82,673300.0,19.2871,19.3498,19.2808,19.3436,673300.0
2014-01-03 10:05:00,30.82,30.83,30.74,30.74,211900.0,19.3436,19.3498,19.2933,19.2933,211900.0
2014-01-03 10:10:00,30.74,30.75,30.72,30.74,191500.0,19.2933,19.2996,19.2808,19.2933,191500.0
2014-01-03 10:15:00,30.75,30.75,30.71,30.72,154300.0,19.2996,19.2996,19.2745,19.2808,154300.0
2014-01-03 10:20:00,30.73,30.79,30.72,30.77,193300.0,19.2871,19.3247,19.2808,19.3122,193300.0
2014-01-03 10:25:00,30.77,30.77,30.72,30.74,144000.0,19.3122,19.3122,19.2808,19.2933,144000.0
2014-01-03 10:30:00,30.73,30.74,30.7,30.71,261200.0,19.2871,19.2933,19.2682,19.2745,261200.0
2014-01-03 10:35:00,30.71,30.71,30.69,30.7,220700.0,19.2745,19.2745,19.262,19.2682,220700.0
2014-01-03 10:40:00,30.7,30.7,30.66,30.67,339100.0,19.2682,19.2682,19.2431,19.2494,339100.0
2014-01-03 10:45:00,30.66,30.67,30.62,30.62,250700.0,19.2431,19.2494,19.218,19.218,250700.0
2014-01-03 10:50:00,30.63,30.67,30.62,30.63,176400.0,19.2243,19.2494,19.218,19.2243,176400.0
2014-01-03 10:55:00,30.64,30.66,30.62,30.64,151800.0,19.2306,19.2431,19.218,19.2306,151800.0
2014-01-03 11:00:00,30.64,30.66,30.62,30.65,123900.0,19.2306,19.2431,19.218,19.2369,123900.0
2014-01-03 11:05:00,30.65,30.68,30.64,30.65,284300.0,19.2369,19.2557,19.2306,19.2369,284300.0
2014-01-03 11:10:00,30.65,30.66,30.63,30.64,106000.0,19.2369,19.2431,19.2243,19.2306,106000.0
2014-01-03 11:15:00,30.63,30.64,30.6,30.62,169900.0,19.2243,19.2306,19.2055,19.218,169900.0
2014-01-03 11:20:00,30.62,30.64,30.6,30.63,138100.0,19.218,19.2306,19.2055,19.2243,138100.0
2014-01-03 11:25:00,30.63,30.64,30.57,30.57,232400.0,19.2243,19.2306,19.1867,19.1867,232400.0
2014-01-03 11:30:00,30.57,30.58,30.56,30.58,139600.0,19.1867,19.1929,19.1804,19.1929,139600.0
2014-01-03 11:35:00,30.57,30.59,30.56,30.59,107900.0,19.1867,19.1992,19.1804,19.1992,107900.0
2014-01-03 11:40:00,30.59,30.59,30.57,30.57,67800.0,19.1992,19.1992,19.1867,19.1867,67800.0
2014-01-03 11:45:00,30.57,30.58,30.55,30.56,161300.0,19.1867,19.1929,19.1741,19.1804,161300.0
2014-01-03 11:50:00,30.55,30.57,30.54,30.57,91000.0,19.1741,19.1867,19.1678,19.1867,91000.0
2014-01-03 11:55:00,30.57,30.57,30.54,30.56,101200.0,19.1867,19.1867,19.1678,19.1804,101200.0
2014-01-03 12:00:00,30.56,30.56,30.54,30.55,52000.0,19.1804,19.1804,19.1678,19.1741,52000.0
2014-01-03 12:05:00,30.54,30.57,30.53,30.56,122100.0,19.1678,19.1867,19.1615,19.1804,122100.0
2014-01-03 12:10:00,30.56,30.57,30.56,30.56,56000.0,19.1804,19.1867,19.1804,19.1804,56000.0
2014-01-03 12:15:00,30.56,30.57,30.55,30.57,77000.0,19.1804,19.1867,19.1741,19.1867,77000.0
2014-01-03 12:20:00,30.56,30.57,30.56,30.56,26800.0,19.1804,19.1867,19.1804,19.1804,26800.0
2014-01-03 12:25:00,30.57,30.57,30.56,30.56,55600.0,19.1867,19.1867,19.1804,19.1804,55600.0
2014-01-03 12:30:00,30.56,30.57,30.55,30.55,74000.0,19.1804,19.1867,19.1741,19.1741,74000.0
2014-01-03 12:35:00,30.55,30.59,30.55,30.58,106500.0,19.1741,19.1992,19.1741,19.1929,106500.0
2014-01-03 12:40:00,30.58,30.61,30.58,30.61,78000.0,19.1929,19.2118,19.1929,19.2118,78000.0
2014-01-03 12:45:00,30.61,30.62,30.6,30.61,64800.0,19.2118,19.218,19.2055,19.2118,64800.0
2014-01-03 12:50:00,30.62,30.62,30.6,30.61,88500.0,19.218,19.218,19.2055,19.2118,88500.0
2014-01-03 12:55:00,30.6,30.61,30.59,30.6,63100.0,19.2055,19.2118,19.1992,19.2055,63100.0
2014-01-03 13:00:00,30.6,30.61,30.56,30.56,158500.0,19.2055,19.2118,19.1804,19.1804,158500.0
2014-01-03 13:05:00,30.56,30.57,30.54,30.55,65100.0,19.1804,19.1867,19.1678,19.1741,65100.0
2014-01-03 13:10:00,30.54,30.55,30.5,30.51,164500.0,19.1678,19.1741,19.1427,19.149,164500.0
2014-01-03 13:15:00,30.52,30.53,30.51,30.53,78900.0,19.1553,19.1615,19.149,19.1615,78900.0
2014-01-03 13:20:00,30.53,30.54,30.53,30.53,131600.0,19.1615,19.1678,19.1615,19.1615,131600.0
2014-01-03 13:25:00,30.54,30.54,30.52,30.52,57100.0,19.1678,19.1678,19.1553,19.1553,57100.0
2014-01-03 13:30:00,30.53,30.53,30.5,30.5,127100.0,19.1615,19.1615,19.1427,19.1427,127100.0
2014-01-03 13:35:00,30.5,30.51,30.49,30.5,140800.0,19.1427,19.149,19.1364,19.1427,140800.0
2014-01-03 13:40:00,30.51,30.51,30.48,30.49,132100.0,19.149,19.149,19.1302,19.1364,132100.0
2014-01-03 13:45:00,30.49,30.5,30.48,30.48,79400.0,19.1364,19.1427,19.1302,19.1302,79400.0
2014-01-03 13:50:00,30.48,30.49,30.48,30.49,58000.0,19.1302,19.1364,19.1302,19.1364,58000.0
2014-01-03 13:55:00,30.49,30.49,30.48,30.49,69500.0,19.1364,19.1364,19.1302,19.1364,69500.0
2014-01-03 14:00:00,30.48,30.51,30.48,30.5,246000.0,19.1302,19.149,19.1302,19.1427,246000.0
2014-01-03 14:05:00,30.51,30.52,30.5,30.51,105700.0,19.149,19.1553,19.1427,19.149,105700.0
2014-01-03 14:10:00,30.52,30.53,30.5,30.5,184500.0,19.1553,19.1615,19.1427,19.1427,184500.0
2014-01-03 14:15:00,30.5,30.53,30.5,30.53,100600.0,19.1427,19.1615,19.1427,19.1615,100600.0
2014-01-03 14:20:00,30.52,30.55,30.52,30.53,121900.0,19.1553,19.1741,19.1553,19.1615,121900.0
2014-01-03 14:25:00,30.54,30.55,30.53,30.53,97100.0,19.1678,19.1741,19.1615,19.1615,97100.0
2014-01-03 14:30:00,30.53,30.56,30.53,30.55,127100.0,19.1615,19.1804,19.1615,19.1741,127100.0
2014-01-03 14:35:00,30.55,30.56,30.54,30.56,167400.0,19.1741,19.1804,19.1678,19.1804,167400.0
2014-01-03 14:40:00,30.55,30.58,30.55,30.57,110400.0,19.1741,19.1929,19.1741,19.1867,110400.0
2014-01-03 14:45:00,30.58,30.6,30.57,30.6,91100.0,19.1929,19.2055,19.1867,19.2055,91100.0
2014-01-03 14:50:00,30.6,30.6,30.58,30.58,111800.0,19.2055,19.2055,19.1929,19.1929,111800.0
2014-01-03 14:55:00,30.59,30.6,30.57,30.58,89100.0,19.1992,19.2055,19.1867,19.1929,89100.0
2014-01-03 15:00:00,30.58,30.59,30.55,30.55,174800.0,19.1929,19.1992,19.1741,19.1741,174800.0
2014-01-03 15:05:00,30.55,30.59,30.55,30.57,145300.0,19.1741,19.1992,19.1741,19.1867,145300.0
2014-01-03 15:10:00,30.57,30.66,30.57,30.66,327400.0,19.1867,19.2431,19.1867,19.2431,327400.0
2014-01-03 15:15:00,30.66,30.66,30.64,30.65,121600.0,19.2431,19.2431,19.2306,19.2369,121600.0
2014-01-03 15:20:00,30.65,30.65,30.61,30.62,174800.0,19.2369,19.2369,19.2118,19.218,174800.0
2014-01-03 15:25:00,30.61,30.61,30.58,30.6,182100.0,19.2118,19.2118,19.1929,19.2055,182100.0
2014-01-03 15:30:00,30.6,30.63,30.58,30.62,170800.0,19.2055,19.2243,19.1929,19.218,170800.0
2014-01-03 15:35:00,30.62,30.63,30.61,30.61,128400.0,19.218,19.2243,19.2118,19.2118,128400.0
2014-01-03 15:40:00,30.61,30.62,30.58,30.59,337300.0,19.2118,19.218,19.1929,19.1992,337300.0
2014-01-03 15:45:00,30.6,30.6,30.55,30.57,350200.0,19.2055,19.2055,19.1741,19.1867,350200.0
2014-01-03 15:50:00,30.57,30.58,30.53,30.53,218900.0,19.1867,19.1929,19.1615,19.1615,218900.0
2014-01-03 15:55:00,30.53,30.56,30.5,30.52,748100.0,19.1615,19.1804,19.1427,19.1553,748100.0
2014-01-06 09:30:00,30.75,30.95,30.75,30.9,761400.0,19.2996,19.4251,19.2996,19.3938,761400.0
2014-01-06 09:35:00,30.89,30.9,30.77,30.77,328200.0,19.3875,19.3938,19.3122,19.3122,328200.0
2014-01-06 09:40:00,30.77,30.8,30.72,30.73,280900.0,19.3122,19.331,19.2808,19.2871,280900.0
2014-01-06 09:45:00,30.73,30.83,30.72,30.82,423600.0,19.2871,19.3498,19.2808,19.3436,423600.0
2014-01-06 09:50:00,30.82,30.85,30.79,30.84,277000.0,19.3436,19.3624,19.3247,19.3561,277000.0
2014-01-06 09:55:00,30.85,30.85,30.81,30.83,204800.0,19.3624,19.3624,19.3373,19.3498,204800.0
2014-01-06 10:00:00,30.82,30.84,30.75,30.78,322600.0,19.3436,19.3561,19.2996,19.3185,322600.0
2014-01-06 10:05:00,30.78,30.85,30.77,30.83,288800.0,19.3185,19.3624,19.3122,19.3498,288800.0
2014-01-06 10:10:00,30.83,30.87,30.81,30.86,694700.0,19.3498,19.3749,19.3373,19.3687,694700.0
2014-01-06 10:15:00,30.86,30.9,30.85,30.88,813400.0,19.3687,19.3938,19.3624,19.3812,813400.0
2014-01-06 10:20:00,30.87,30.88,30.84,30.85,303100.0,19.3749,19.3812,19.3561,19.3624,303100.0
2014-01-06 10:25:00,30.85,30.86,30.77,30.77,159400.0,19.3624,19.3687,19.3122,19.3122,159400.0
2014-01-06 10:30:00,30.78,30.78,30.74,30.75,92000.0,19.3185,19.3185,19.2933,19.2996,92000.0
2014-01-06 10:35:00,30.74,30.75,30.72,30.73,196300.0,19.2933,19.2996,19.2808,19.2871,196300.0
2014-01-06 10:40:00,30.72,30.75,30.7,30.7,436500.0,19.2808,19.2996,19.2682,19.2682,436500.0
2014-01-06 10:45:00,30.7,30.73,30.68,30.7,152100.0,19.2682,19.2871,19.2557,19.2682,152100.0
2014-01-06 10:50:00,30.7,30.75,30.69,30.74,219400.0,19.2682,19.2996,19.262,19.2933,219400.0
2014-01-06 10:55:00,30.73,30.74,30.62,30.62,396800.0,19.2871,19.2933,19.218,19.218,396800.0
2014-01-06 11:00:00,30.63,30.64,30.6,30.64,389700.0,19.2243,19.2306,19.2055,19.2306,389700.0
2014-01-06 11:05:00,30.63,30.66,30.63,30.64,140000.0,19.2243,19.2431,19.2243,19.2306,140000.0
2014-01-06 11:10:00,30.64,30.64,30.58,30.6,232700.0,19.2306,19.2306,19.1929,19.2055,232700.0
2014-01-06 11:15:00,30.6,30.6,30.55,30.57,283000.0,19.2055,19.2055,19.1741,19.1867,283000.0
2014-01-06 11:20:00,30.58,30.58,30.56,30.58,82100.0,19.1929,19.1929,19.1804,19.1929,82100.0
2014-01-06 11:25:00,30.58,30.6,30.56,30.6,231100.0,19.1929,19.2055,19.1804,19.2055,231100.0
2014-01-06 11:30:00,30.6,30.63,30.58,30.63,213900.0,19.2055,19.2243,19.1929,19.2243,213900.0
2014-01-06 11:35:00,30.63,30.64,30.62,30.64,136100.0,19.2243,19.2306,19.218,19.2306,136100.0
2014-01-06 11:40:00,30.64,30.65,30.62,30.65,159100.0,19.2306,19.2369,19.218,19.2369,159100.0
2014-01-06 11:45:00,30.64,30.67,30.62,30.66,165800.0,19.2306,19.2494,19.218,19.2431,165800.0
2014-01-06 11:50:00,30.66,30.7,30.65,30.7,115900.0,19.2431,19.2682,19.2369,19.2682,115900.0
2014-01-06 11:55:00,30.69,30.71,30.68,30.71,196900.0,19.262,19.2745,19.2557,19.2745,196900.0
2014-01-06 12:00:00,30.71,30.72,30.67,30.68,239700.0,19.2745,19.2808,19.2494,19.2557,239700.0
2014-01-06 12:05:00,30.68,30.7,30.67,30.69,113900.0,19.2557,19.2682,19.2494,19.262,113900.0
2014-01-06 12:10:00,30.69,30.69,30.65,30.67,243000.0,19.262,19.262,19.2369,19.2494,243000.0
2014-01-06 12:15:00,30.67,30.69,30.67,30.69,87400.0,19.2494,19.262,19.2494,19.262,87400.0
2014-01-06 12:20:00,30.69,30.72,30.67,30.67,122100.0,19.262,19.2808,19.2494,19.2494,122100.0
2014-01-06 12:25:00,30.67,30.69,30.66,30.67,127900.0,19.2494,19.262,19.2431,19.2494,127900.0
2014-01-06 12:30:00,30.67,30.67,30.63,30.65,112400.0,19.2494,19.2494,19.2243,19.2369,112400.0
2014-01-06 12:35:00,30.65,30.65,30.62,30.63,119100.0,19.2369,19.2369,19.218,19.2243,119100.0
2014-01-06 12:40:00,30.62,30.66,30.62,30.64,102600.0,19.218,19.2431,19.218,19.2306,102600.0
2014-01-06 12:45:00,30.64,30.66,30.63,30.66,76200.0,19.2306,19.2431,19.2243,19.2431,76200.0
2014-01-06 12:50:00,30.66,30.68,30.64,30.68,136700.0,19.2431,19.2557,19.2306,19.2557,136700.0
2014-01-06 12:55:00,30.67,30.68,30.65,30.65,141600.0,19.2494,19.2557,19.2369,19.2369,141600.0
2014-01-06 13:00:00,30.65,30.66,30.64,30.66,82800.0,19.2369,19.2431,19.2306,19.2431,82800.0
2014-01-06 13:05:00,30.65,30.66,30.63,30.63,99300.0,19.2369,19.2431,19.2243,19.2243,99300.0
2014-01-06 13:10:00,30.64,30.66,30.62,30.62,175800.0,19.2306,19.2431,19.218,19.218,175800.0
2014-01-06 13:15:00,30.63,30.63,30.59,30.62,134100.0,19.2243,19.2243,19.1992,19.218,134100.0
2014-01-06 13:20:00,30.62,30.64,30.61,30.62,88700.0,19.218,19.2306,19.2118,19.218,88700.0
2014-01-06 13:25:00,30.62,30.63,30.62,30.63,57300.0,19.218,19.2243,19.218,19.2243,57300.0
2014-01-06 13:30:00,30.63,30.67,30.62,30.64,278900.0,19.2243,19.2494,19.218,19.2306,278900.0
2014-01-06 13:35:00,30.63,30.68,30.63,30.68,158800.0,19.2243,19.2557,19.2243,19.2557,158800.0
2014-01-06 13:40:00,30.68,30.71,30.67,30.71,240900.0,19.2557,19.2745,19.2494,19.2745,240900.0
2014-01-06 13:45:00,30.7,30.71,30.68,30.68,147100.0,19.2682,19.2745,19.2557,19.2557,147100.0
2014-01-06 13:50:00,30.69,30.79,30.66,30.75,425600.0,19.262,19.3247,19.2431,19.2996,425600.0
2014-01-06 13:55:00,30.74,30.76,30.71,30.71,372800.0,19.2933,19.3059,19.2745,19.2745,372800.0
2014-01-06 14:00:00,30.72,30.73,30.68,30.7,401200.0,19.2808,19.2871,19.2557,19.2682,401200.0
2014-01-06 14:05:00,30.7,30.71,30.69,30.7,242800.0,19.2682,19.2745,19.262,19.2682,242800.0
2014-01-06 14:10:00,30.7,30.74,30.7,30.7,220600.0,19.2682,19.2933,19.2682,19.2682,220600.0
2014-01-06 14:15:00,30.7,30.73,30.7,30.71,113100.0,19.2682,19.2871,19.2682,19.2745,113100.0
2014-01-06 14:20:00,30.72,30.74,30.71,30.74,185800.0,19.2808,19.2933,19.2745,19.2933,185800.0
2014-01-06 14:25:00,30.73,30.74,30.7,30.72,126000.0,19.2871,19.2933,19.2682,19.2808,126000.0
2014-01-06 14:30:00,30.72,30.74,30.7,30.72,266000.0,19.2808,19.2933,19.2682,19.2808,266000.0
2014-01-06 14:35:00,30.73,30.74,30.71,30.72,634600.0,19.2871,19.2933,19.2745,19.2808,634600.0
2014-01-06 14:40:00,30.72,30.73,30.7,30.71,204300.0,19.2808,19.2871,19.2682,19.2745,204300.0
2014-01-06 14:45:00,30.71,30.71,30.68,30.71,141900.0,19.2745,19.2745,19.2557,19.2745,141900.0
2014-01-06 14:50:00,30.71,30.72,30.69,30.69,164900.0,19.2745,19.2808,19.262,19.262,164900.0
2014-01-06 14:55:00,30.69,30.71,30.68,30.69,158200.0,19.262,19.2745,19.2557,19.262,158200.0
2014-01-06 15:00:00,30.7,30.7,30.66,30.66,148400.0,19.2682,19.2682,19.2431,19.2431,148400.0
2014-01-06 15:05:00,30.66,30.67,30.65,30.66,106500.0,19.2431,19.2494,19.2369,19.2431,106500.0
2014-01-06 15:10:00,30.66,30.68,30.66,30.68,127700.0,19.2431,19.2557,19.2431,19.2557,127700.0
2014-01-06 15:15:00,30.67,30.7,30.66,30.66,258500.0,19.2494,19.2682,19.2431,19.2431,258500.0
2014-01-06 15:20:00,30.67,30.67,30.65,30.65,224700.0,19.2494,19.2494,19.2369,19.2369,224700.0
2014-01-06 15:25:00,30.65,30.66,30.61,30.62,386000.0,19.2369,19.2431,19.2118,19.218,386000.0
2014-01-06 15:30:00,30.63,30.64,30.58,30.58,207700.0,19.2243,19.2306,19.1929,19.1929,207700.0
2014-01-06 15:35:00,30.58,30.59,30.57,30.59,321500.0,19.1929,19.1992,19.1867,19.1992,321500.0
2014-01-06 15:40:00,30.58,30.59,30.57,30.59,390800.0,19.1929,19.1992,19.1867,19.1992,390800.0
2014-01-06 15:45:00,30.59,30.67,30.59,30.66,562800.0,19.1992,19.2494,19.1992,19.2431,562800.0
2014-01-06 15:50:00,30.66,30.66,30.63,30.63,384500.0,19.2431,19.2431,19.2243,19.2243,384500.0
2014-01-06 15:55:00,30.63,30.65,30.53,30.54,959300.0,19.2243,19.2369,19.1615,19.1678,959300.0
2014-01-07 09:30:00,30.86,30.93,30.79,30.81,1011600.0,19.3687,19.4126,19.3247,19.3373,1011600.0
2014-01-07 09:35:00,30.82,30.94,30.81,30.94,491600.0,19.3436,19.4189,19.3373,19.4189,491600.0
2014-01-07 09:40:00,30.94,31.0,30.93,30.98,490900.0,19.4189,19.4565,19.4126,19.444,490900.0
2014-01-07 09:45:00,30.98,31.02,30.97,31.0,675000.0,19.444,19.4691,19.4377,19.4565,675000.0
2014-01-07 09:50:00,31.01,31.01,30.93,30.94,361200.0,19.4628,19.4628,19.4126,19.4189,361200.0
2014-01-07 09:55:00,30.95,30.96,30.89,30.95,328900.0,19.4251,19.4314,19.3875,19.4251,328900.0
2014-01-07 10:00:00,30.95,30.96,30.92,30.96,240300.0,19.4251,19.4314,19.4063,19.4314,240300.0
2014-01-07 10:05:00,30.96,31.0,30.95,30.99,401200.0,19.4314,19.4565,19.4251,19.4503,401200.0
2014-01-07 10:10:00,31.0,31.01,30.96,30.97,304600.0,19.4565,19.4628,19.4314,19.4377,304600.0
2014-01-07 10:15:00,30.97,31.0,30.95,30.99,254400.0,19.4377,19.4565,19.4251,19.4503,254400.0
2014-01-07 10:20:00,31.0,31.0,30.98,30.99,188100.0,19.4565,19.4565,19.444,19.4503,188100.0
2014-01-07 10:25:00,30.98,31.0,30.96,30.99,268000.0,19.444,19.4565,19.4314,19.4503,268000.0
2014-01-07 10:30:00,30.99,30.99,30.94,30.95,352300.0,19.4503,19.4503,19.4189,19.4251,352300.0
2014-01-07 10:35:00,30.95,30.96,30.93,30.95,237400.0,19.4251,19.4314,19.4126,19.4251,237400.0
2014-01-07 10:40:00,30.95,30.98,30.94,30.95,245200.0,19.4251,19.444,19.4189,19.4251,245200.0
2014-01-07 10:45:00,30.96,30.96,30.86,30.88,304900.0,19.4314,19.4314,19.3687,19.3812,304900.0
2014-01-07 10:50:00,30.87,30.88,30.84,30.88,480300.0,19.3749,19.3812,19.3561,19.3812,480300.0
2014-01-07 10:55:00,30.87,30.89,30.86,30.89,170000.0,19.3749,19.3875,19.3687,19.3875,170000.0
2014-01-07 11:00:00,30.89,30.91,30.88,30.9,190000.0,19.3875,19.4,19.3812,19.3938,190000.0
2014-01-07 11:05:00,30.9,30.93,30.89,30.93,116600.0,19.3938,19.4126,19.3875,19.4126,116600.0
2014-01-07 11:10:00,30.93,30.94,30.9,30.91,158800.0,19.4126,19.4189,19.3938,19.4,158800.0
2014-01-07 11:15:00,30.9,30.91,30.87,30.9,84000.0,19.3938,19.4,19.3749,19.3938,84000.0
2014-01-07 11:20:00,30.9,30.9,30.89,30.9,52400.0,19.3938,19.3938,19.3875,19.3938,52400.0
2014-01-07 11:25:00,30.9,30.9,30.88,30.9,113200.0,19.3938,19.3938,19.3812,19.3938,113200.0
2014-01-07 11:30:00,30.89,30.9,30.87,30.87,78000.0,19.3875,19.3938,19.3749,19.3749,78000.0
2014-01-07 11:35:00,30.87,30.88,30.85,30.88,141300.0,19.3749,19.3812,19.3624,19.3812,141300.0
2014-01-07 11:40:00,30.88,30.9,30.87,30.9,188400.0,19.3812,19.3938,19.3749,19.3938,188400.0
2014-01-07 11:45:00,30.89,30.9,30.82,30.85,205700.0,19.3875,19.3938,19.3436,19.3624,205700.0
2014-01-07 11:50:00,30.86,30.86,30.85,30.86,48700.0,19.3687,19.3687,19.3624,19.3687,48700.0
2014-01-07 11:55:00,30.86,30.87,30.85,30.87,66700.0,19.3687,19.3749,19.3624,19.3749,66700.0
2014-01-07 12:00:00,30.87,30.87,30.84,30.84,163000.0,19.3749,19.3749,19.3561,19.3561,163000.0
2014-01-07 12:05:00,30.85,30.88,30.84,30.86,301600.0,19.3624,19.3812,19.3561,19.3687,301600.0
2014-01-07 12:10:00,30.85,30.88,30.85,30.86,112600.0,19.3624,19.3812,19.3624,19.3687,112600.0
2014-01-07 12:15:00,30.87,30.88,30.85,30.87,134800.0,19.3749,19.3812,19.3624,19.3749,134800.0
2014-01-07 12:20:00,30.86,30.87,30.85,30.87,56000.0,19.3687,19.3749,19.3624,19.3749,56000.0
2014-01-07 12:25:00,30.87,30.89,30.86,30.89,35200.0,19.3749,19.3875,19.3687,19.3875,35200.0
2014-01-07 12:30:00,30.88,30.91,30.88,30.91,115700.0,19.3812,19.4,19.3812,19.4,115700.0
2014-01-07 12:35:00,30.91,30.91,30.88,30.9,114100.0,19.4,19.4,19.3812,19.3938,114100.0
2014-01-07 12:40:00,30.9,30.91,30.89,30.91,594500.0,19.3938,19.4,19.3875,19.4,594500.0
2014-01-07 12:45:00,30.9,30.91,30.9,30.9,74100.0,19.3938,19.4,19.3938,19.3938,74100.0
2014-01-07 12:50:00,30.91,30.91,30.89,30.9,46700.0,19.4,19.4,19.3875,19.3938,46700.0
2014-01-07 12:55:00,30.89,30.91,30.89,30.89,125300.0,19.3875,19.4,19.3875,19.3875,125300.0
2014-01-07 13:00:00,30.9,30.9,30.89,30.89,50200.0,19.3938,19.3938,19.3875,19.3875,50200.0
2014-01-07 13:05:00,30.89,30.9,30.89,30.89,123100.0,19.3875,19.3938,19.3875,19.3875,123100.0
2014-01-07 13:10:00,30.9,30.9,30.87,30.89,183100.0,19.3938,19.3938,19.3749,19.3875,183100.0
2014-01-07 13:15:00,30.9,30.9,30.88,30.9,165800.0,19.3938,19.3938,19.3812,19.3938,165800.0
2014-01-07 13:20:00,30.89,30.9,30.88,30.88,94000.0,19.3875,19.3938,19.3812,19.3812,94000.0
2014-01-07 13:25:00,30.88,30.88,30.86,30.87,87700.0,19.3812,19.3812,19.3687,19.3749,87700.0
2014-01-07 13:30:00,30.86,30.87,30.86,30.87,202400.0,19.3687,19.3749,19.3687,19.3749,202400.0
2014-01-07 13:35:00,30.86,30.88,30.86,30.88,56900.0,19.3687,19.3812,19.3687,19.3812,56900.0
2014-01-07 13:40:00,30.87,30.88,30.86,30.88,79500.0,19.3749,19.3812,19.3687,19.3812,79500.0
2014-01-07 13:45:00,30.87,30.88,30.86,30.86,56200.0,19.3749,19.3812,19.3687,19.3687,56200.0
2014-01-07 13:50:00,30.86,30.87,30.84,30.85,163900.0,19.3687,19.3749,19.3561,19.3624,163900.0
2014-01-07 13:55:00,30.84,30.85,30.82,30.82,487600.0,19.3561,19.3624,19.3436,19.3436,487600.0
2014-01-07 14:00:00,30.82,30.82,30.75,30.75,394400.0,19.3436,19.3436,19.2996,19.2996,394400.0
2014-01-07 14:05:00,30.75,30.77,30.74,30.76,248000.0,19.2996,19.3122,19.2933,19.3059,248000.0
2014-01-07 14:10:00,30.76,30.76,30.74,30.76,135200.0,19.3059,19.3059,19.2933,19.3059,135200.0
2014-01-07 14:15:00,30.76,30.76,30.75,30.76,69900.0,19.3059,19.3059,19.2996,19.3059,69900.0
2014-01-07 14:20:00,30.76,30.79,30.75,30.78,138800.0,19.3059,19.3247,19.2996,19.3185,138800.0
2014-01-07 14:25:00,30.79,30.8,30.77,30.77,292200.0,19.3247,19.331,19.3122,19.3122,292200.0
2014-01-07 14:30:00,30.78,30.85,30.78,30.84,181000.0,19.3185,19.3624,19.3185,19.3561,181000.0
2014-01-07 14:35:00,30.84,30.84,30.81,30.84,162000.0,19.3561,19.3561,19.3373,19.3561,162000.0
2014-01-07 14:40:00,30.84,30.84,30.82,30.82,62000.0,19.3561,19.3561,19.3436,19.3436,62000.0
2014-01-07 14:45:00,30.82,30.83,30.8,30.81,138700.0,19.3436,19.3498,19.331,19.3373,138700.0
2014-01-07 14:50:00,30.8,30.81,30.79,30.8,62700.0,19.331,19.3373,19.3247,19.331,62700.0
2014-01-07 14:55:00,30.8,30.8,30.79,30.8,77300.0,19.331,19.331,19.3247,19.331,77300.0
2014-01-07 15:00:00,30.8,30.81,30.8,30.81,95300.0,19.331,19.3373,19.331,19.3373,95300.0
2014-01-07 15:05:00,30.81,30.81,30.78,30.78,121600.0,19.3373,19.3373,19.3185,19.3185,121600.0
2014-01-07 15:10:00,30.79,30.79,30.76,30.77,178800.0,19.3247,19.3247,19.3059,19.3122,178800.0
2014-01-07 15:15:00,30.76,30.78,30.75,30.78,235000.0,19.3059,19.3185,19.2996,19.3185,235000.0
2014-01-07 15:20:00,30.78,30.78,30.77,30.78,96600.0,19.3185,19.3185,19.3122,19.3185,96600.0
2014-01-07 15:25:00,30.77,30.78,30.76,30.77,145700.0,19.3122,19.3185,19.3059,19.3122,145700.0
2014-01-07 15:30:00,30.77,30.82,30.76,30.8,259200.0,19.3122,19.3436,19.3059,19.331,259200.0
2014-01-07 15:35:00,30.81,30.81,30.76,30.78,340000.0,19.3373,19.3373,19.3059,19.3185,340000.0
2014-01-07 15:40:00,30.78,30.82,30.77,30.8,345600.0,19.3185,19.3436,19.3122,19.331,345600.0
2014-01-07 15:45:00,30.8,30.82,30.8,30.8,288700.0,19.331,19.3436,19.331,19.331,288700.0
2014-01-07 15:50:00,30.8,30.84,30.79,30.8,400600.0,19.331,19.3561,19.3247,19.331,400600.0
2014-01-07 15:55:00,30.8,30.82,30.75,30.75,1847300.0,19.331,19.3436,19.2996,19.2996,1847300.0
2014-01-08 09:30:00,30.78,30.79,30.65,30.76,650700.0,19.3185,19.3247,19.2369,19.3059,650700.0
2014-01-08 09:35:00,30.75,30.83,30.65,30.8,454500.0,19.2996,19.3498,19.2369,19.331,454500.0
2014-01-08 09:40:00,30.8,30.85,30.77,30.84,272900.0,19.331,19.3624,19.3122,19.3561,272900.0
2014-01-08 09:45:00,30.85,30.85,30.77,30.8,326100.0,19.3624,19.3624,19.3122,19.331,326100.0
2014-01-08 09:50:00,30.8,30.83,30.76,30.82,393500.0,19.331,19.3498,19.3059,19.3436,393500.0
2014-01-08 09:55:00,30.81,30.89,30.81,30.86,249900.0,19.3373,19.3875,19.3373,19.3687,249900.0
2014-01-08 10:00:00,30.85,30.89,30.83,30.89,196200.0,19.3624,19.3875,19.3498,19.3875,196200.0
2014-01-08 10:05:00,30.89,30.89,30.8,30.82,146900.0,19.3875,19.3875,19.331,19.3436,146900.0
2014-01-08 10:10:00,30.81,30.89,30.8,30.87,147200.0,19.3373,19.3875,19.331,19.3749,147200.0
2014-01-08 10:15:00,30.86,30.88,30.82,30.88,186000.0,19.3687,19.3812,19.3436,19.3812,186000.0
2014-01-08 10:20:00,30.88,30.95,30.87,30.95,191900.0,19.3812,19.4251,19.3749,19.4251,191900.0
2014-01-08 10:25:00,30.95,30.95,30.91,30.93,178600.0,19.4251,19.4251,19.4,19.4126,178600.0
2014-01-08 10:30:00,30.93,30.94,30.89,30.92,198200.0,19.4126,19.4189,19.3875,19.4063,198200.0
2014-01-08 10:35:00,30.93,30.95,30.91,30.93,152300.0,19.4126,19.4251,19.4,19.4126,152300.0
2014-01-08 10:40:00,30.93,30.93,30.87,30.87,113500.0,19.4126,19.4126,19.3749,19.3749,113500.0
2014-01-08 10:45:00,30.88,30.9,30.86,30.89,207900.0,19.3812,19.3938,19.3687,19.3875,207900.0
2014-01-08 10:50:00,30.89,30.94,30.88,30.9,145200.0,19.3875,19.4189,19.3812,19.3938,145200.0
2014-01-08 10:55:00,30.9,30.91,30.89,30.9,84800.0,19.3938,19.4,19.3875,19.3938,84800.0
2014-01-08 11:00:00,30.91,30.91,30.87,30.9,154300.0,19.4,19.4,19.3749,19.3938,154300.0
2014-01-08 11:05:00,30.9,30.9,30.83,30.84,120200.0,19.3938,19.3938,19.3498,19.3561,120200.0
2014-01-08 11:10:00,30.84,30.85,30.82,30.83,127000.0,19.3561,19.3624,19.3436,19.3498,127000.0
2014-01-08 11:15:00,30.83,30.84,30.81,30.84,114500.0,19.3498,19.3561,19.3373,19.3561,114500.0
2014-01-08 11:20:00,30.83,30.87,30.83,30.86,251000.0,19.3498,19.3749,19.3498,19.3687,251000.0
2014-01-08 11:25:00,30.86,30.86,30.83,30.85,166400.0,19.3687,19.3687,19.3498,19.3624,166400.0
2014-01-08 11:30:00,30.85,30.86,30.84,30.85,177800.0,19.3624,19.3687,19.3561,19.3624,177800.0
2014-01-08 11:35:00,30.85,30.87,30.84,30.86,126800.0,19.3624,19.3749,19.3561,19.3687,126800.0
2014-01-08 11:40:00,30.86,30.88,30.85,30.88,432300.0,19.3687,19.3812,19.3624,19.3812,432300.0
2014-01-08 11:45:00,30.89,30.9,30.88,30.9,52200.0,19.3875,19.3938,19.3812,19.3938,52200.0
2014-01-08 11:50:00,30.9,30.91,30.89,30.9,78400.0,19.3938,19.4,19.3875,19.3938,78400.0
2014-01-08 11:55:00,30.9,30.91,30.88,30.89,175300.0,19.3938,19.4,19.3812,19.3875,175300.0
2014-01-08 12:00:00,30.88,30.88,30.86,30.87,67400.0,19.3812,19.3812,19.3687,19.3749,67400.0
2014-01-08 12:05:00,30.87,30.87,30.84,30.85,60700.0,19.3749,19.3749,19.3561,19.3624,60700.0
2014-01-08 12:10:00,30.85,30.86,30.84,30.86,154300.0,19.3624,19.3687,19.3561,19.3687,154300.0
2014-01-08 12:15:00,30.86,30.87,30.86,30.87,93100.0,19.3687,19.3749,19.3687,19.3749,93100.0
2014-01-08 12:20:00,30.87,30.88,30.85,30.88,102500.0,19.3749,19.3812,19.3624,19.3812,102500.0
2014-01-08 12:25:00,30.87,30.88,30.85,30.86,74700.0,19.3749,19.3812,19.3624,19.3687,74700.0
2014-01-08 12:30:00,30.85,30.86,30.84,30.86,175500.0,19.3624,19.3687,19.3561,19.3687,175500.0
2014-01-08 12:35:00,30.86,30.87,30.84,30.86,166200.0,19.3687,19.3749,19.3561,19.3687,166200.0
2014-01-08 12:40:00,30.86,30.86,30.85,30.86,35300.0,19.3687,19.3687,19.3624,19.3687,35300.0
2014-01-08 12:45:00,30.85,30.86,30.83,30.85,93400.0,19.3624,19.3687,19.3498,19.3624,93400.0
2014-01-08 12:50:00,30.85,30.85,30.84,30.85,41200.0,19.3624,19.3624,19.3561,19.3624,41200.0
2014-01-08 12:55:00,30.85,30.85,30.83,30.85,107700.0,19.3624,19.3624,19.3498,19.3624,107700.0
2014-01-08 13:00:00,30.85,30.85,30.83,30.85,107100.0,19.3624,19.3624,19.3498,19.3624,107100.0
2014-01-08 13:05:00,30.85,30.9,30.85,30.9,111400.0,19.3624,19.3938,19.3624,19.3938,111400.0
2014-01-08 13:10:00,30.9,30.9,30.88,30.89,163500.0,19.3938,19.3938,19.3812,19.3875,163500.0
2014-01-08 13:15:00,30.89,30.89,30.82,30.82,183100.0,19.3875,19.3875,19.3436,19.3436,183100.0
2014-01-08 13:20:00,30.83,30.84,30.81,30.83,190000.0,19.3498,19.3561,19.3373,19.3498,190000.0
2014-01-08 13:25:00,30.84,30.86,30.82,30.86,205200.0,19.3561,19.3687,19.3436,19.3687,205200.0
2014-01-08 13:30:00,30.85,30.86,30.85,30.86,70500.0,19.3624,19.3687,19.3624,19.3687,70500.0
2014-01-08 13:35:00,30.86,30.86,30.84,30.85,95400.0,19.3687,19.3687,19.3561,19.3624,95400.0
2014-01-08 13:40:00,30.85,30.85,30.82,30.84,173500.0,19.3624,19.3624,19.3436,19.3561,173500.0
2014-01-08 13:45:00,30.84,30.87,30.84,30.87,129000.0,19.3561,19.3749,19.3561,19.3749,129000.0
2014-01-08 13:50:00,30.87,30.91,30.86,30.9,133600.0,19.3749,19.4,19.3687,19.3938,133600.0
2014-01-08 13:55:00,30.91,30.91,30.89,30.9,105100.0,19.4,19.4,19.3875,19.3938,105100.0
2014-01-08 14:00:00,30.9,30.92,30.85,30.91,544300.0,19.3938,19.4063,19.3624,19.4,544300.0
2014-01-08 14:05:00,30.91,30.93,30.83,30.85,349600.0,19.4,19.4126,19.3498,19.3624,349600.0
2014-01-08 14:10:00,30.85,30.87,30.83,30.87,180700.0,19.3624,19.3749,19.3498,19.3749,180700.0
2014-01-08 14:15:00,30.87,30.88,30.83,30.86,262200.0,19.3749,19.3812,19.3498,19.3687,262200.0
2014-01-08 14:20:00,30.86,30.87,30.81,30.82,418200.0,19.3687,19.3749,19.3373,19.3436,418200.0
2014-01-08 14:25:00,30.83,30.84,30.81,30.82,199800.0,19.3498,19.3561,19.3373,19.3436,199800.0
2014-01-08 14:30:00,30.82,30.82,30.78,30.8,423000.0,19.3436,19.3436,19.3185,19.331,423000.0
2014-01-08 14:35:00,30.8,30.81,30.76,30.76,278200.0,19.331,19.3373,19.3059,19.3059,278200.0
2014-01-08 14:40:00,30.76,30.79,30.76,30.79,197400.0,19.3059,19.3247,19.3059,19.3247,197400.0
2014-01-08 14:45:00,30.79,30.82,30.77,30.8,195000.0,19.3247,19.3436,19.3122,19.331,195000.0
2014-01-08 14:50:00,30.8,30.84,30.8,30.82,161000.0,19.331,19.3561,19.331,19.3436,161000.0
2014-01-08 14:55:00,30.82,30.84,30.81,30.84,91400.0,19.3436,19.3561,19.3373,19.3561,91400.0
2014-01-08 15:00:00,30.84,30.85,30.82,30.85,134500.0,19.3561,19.3624,19.3436,19.3624,134500.0
2014-01-08 15:05:00,30.85,30.85,30.8,30.82,179600.0,19.3624,19.3624,19.331,19.3436,179600.0
2014-01-08 15:10:00,30.82,30.85,30.81,30.84,178800.0,19.3436,19.3624,19.3373,19.3561,178800.0
2014-01-08 15:15:00,30.83,30.84,30.79,30.8,189900.0,19.3498,19.3561,19.3247,19.331,189900.0
2014-01-08 15:20:00,30.8,30.81,30.77,30.81,240300.0,19.331,19.3373,19.3122,19.3373,240300.0
2014-01-08 15:25:00,30.81,30.81,30.74,30.75,501600.0,19.3373,19.3373,19.2933,19.2996,501600.0
2014-01-08 15:30:00,30.74,30.78,30.74,30.77,260000.0,19.2933,19.3185,19.2933,19.3122,260000.0
2014-01-08 15:35:00,30.78,30.8,30.77,30.8,272200.0,19.3185,19.331,19.3122,19.331,272200.0
2014-01-08 15:40:00,30.8,30.8,30.78,30.8,347500.0,19.331,19.331,19.3185,19.331,347500.0
2014-01-08 15:45:00,30.8,30.89,30.8,30.88,857300.0,19.331,19.3875,19.331,19.3812,857300.0
2014-01-08 15:50:00,30.89,30.92,30.89,30.92,939600.0,19.3875,19.4063,19.3875,19.4063,939600.0
2014-01-08 15:55:00,30.92,30.99,30.91,30.95,2439500.0,19.4063,19.4503,19.4,19.4251,2439500.0
2014-01-09 09:30:00,31.08,31.12,31.0,31.08,619000.0,19.5067,19.5318,19.4565,19.5067,619000.0
2014-01-09 09:35:00,31.08,31.08,30.97,30.99,343400.0,19.5067,19.5067,19.4377,19.4503,343400.0
2014-01-09 09:40:00,30.99,30.99,30.91,30.91,293700.0,19.4503,19.4503,19.4,19.4,293700.0
2014-01-09 09:45:00,30.92,30.97,30.89,30.95,316900.0,19.4063,19.4377,19.3875,19.4251,316900.0
2014-01-09 09:50:00,30.96,30.96,30.88,30.88,201400.0,19.4314,19.4314,19.3812,19.3812,201400.0
2014-01-09 09:55:00,30.88,30.89,30.84,30.85,591000.0,19.3812,19.3875,19.3561,19.3624,591000.0
2014-01-09 10:00:00,30.85,30.87,30.83,30.87,330900.0,19.3624,19.3749,19.3498,19.3749,330900.0
2014-01-09 10:05:00,30.87,30.93,30.85,30.86,378600.0,19.3749,19.4126,19.3624,19.3687,378600.0
2014-01-09 10:10:00,30.86,30.97,30.86,30.91,275200.0,19.3687,19.4377,19.3687,19.4,275200.0
2014-01-09 10:15:00,30.92,30.92,30.87,30.88,113600.0,19.4063,19.4063,19.3749,19.3812,113600.0
2014-01-09 10:20:00,30.88,30.88,30.83,30.84,230300.0,19.3812,19.3812,19.3498,19.3561,230300.0
2014-01-09 10:25:00,30.83,30.84,30.75,30.76,495700.0,19.3498,19.3561,19.2996,19.3059,495700.0
2014-01-09 10:30:00,30.75,30.78,30.71,30.75,420600.0,19.2996,19.3185,19.2745,19.2996,420600.0
2014-01-09 10:35:00,30.75,30.76,30.73,30.75,159900.0,19.2996,19.3059,19.2871,19.2996,159900.0
2014-01-09 10:40:00,30.74,30.75,30.66,30.67,429700.0,19.2933,19.2996,19.2431,19.2494,429700.0
2014-01-09 10:45:00,30.68,30.68,30.65,30.66,182800.0,19.2557,19.2557,19.2369,19.2431,182800.0
2014-01-09 10:50:00,30.66,30.69,30.64,30.68,240600.0,19.2431,19.262,19.2306,19.2557,240600.0
2014-01-09 10:55:00,30.68,30.73,30.65,30.73,147400.0,19.2557,19.2871,19.2369,19.2871,147400.0
2014-01-09 11:00:00,30.73,30.73,30.7,30.72,155700.0,19.2871,19.2871,19.2682,19.2808,155700.0
2014-01-09 11:05:00,30.71,30.72,30.63,30.66,385500.0,19.2745,19.2808,19.2243,19.2431,385500.0
2014-01-09 11:10:00,30.66,30.67,30.61,30.62,224800.0,19.2431,19.2494,19.2118,19.218,224800.0
2014-01-09 11:15:00,30.62,30.69,30.62,30.69,146400.0,19.218,19.262,19.218,19.262,146400.0
2014-01-09 11:20:00,30.69,30.69,30.65,30.67,195500.0,19.262,19.262,19.2369,19.2494,195500.0
2014-01-09 11:25:00,30.67,30.71,30.66,30.7,124800.0,19.2494,19.2745,19.2431,19.2682,124800.0
2014-01-09 11:30:00,30.7,30.71,30.65,30.67,114300.0,19.2682,19.2745,19.2369,19.2494,114300.0
2014-01-09 11:35:00,30.66,30.72,30.65,30.71,258000.0,19.2431,19.2808,19.2369,19.2745,258000.0
2014-01-09 11:40:00,30.71,30.72,30.69,30.7,225500.0,19.2745,19.2808,19.262,19.2682,225500.0
2014-01-09 11:45:00,30.69,30.74,30.69,30.74,118000.0,19.262,19.2933,19.262,19.2933,118000.0
2014-01-09 11:50:00,30.74,30.75,30.71,30.72,153100.0,19.2933,19.2996,19.2745,19.2808,153100.0
2014-01-09 11:55:00,30.71,30.72,30.7,30.71,490100.0,19.2745,19.2808,19.2682,19.2745,490100.0
2014-01-09 12:00:00,30.72,30.72,30.7,30.71,261800.0,19.2808,19.2808,19.2682,19.2745,261800.0
2014-01-09 12:05:00,30.71,30.75,30.71,30.75,128400.0,19.2745,19.2996,19.2745,19.2996,128400.0
2014-01-09 12:10:00,30.75,30.77,30.74,30.77,55800.0,19.2996,19.3122,19.2933,19.3122,55800.0
2014-01-09 12:15:00,30.77,30.77,30.72,30.73,428100.0,19.3122,19.3122,19.2808,19.2871,428100.0
2014-01-09 12:20:00,30.74,30.76,30.73,30.75,133400.0,19.2933,19.3059,19.2871,19.2996,133400.0
2014-01-09 12:25:00,30.75,30.76,30.74,30.75,116000.0,19.2996,19.3059,19.2933,19.2996,116000.0
2014-01-09 12:30:00,30.75,30.78,30.74,30.78,118400.0,19.2996,19.3185,19.2933,19.3185,118400.0
2014-01-09 12:35:00,30.78,30.83,30.77,30.8,160600.0,19.3185,19.3498,19.3122,19.331,160600.0
2014-01-09 12:40:00,30.8,30.82,30.78,30.8,196300.0,19.331,19.3436,19.3185,19.331,196300.0
2014-01-09 12:45:00,30.8,30.81,30.78,30.8,92800.0,19.331,19.3373,19.3185,19.331,92800.0
2014-01-09 12:50:00,30.79,30.81,30.79,30.81,39600.0,19.3247,19.3373,19.3247,19.3373,39600.0
2014-01-09 12:55:00,30.81,30.84,30.8,30.83,137500.0,19.3373,19.3561,19.331,19.3498,137500.0
2014-01-09 13:00:00,30.83,30.83,30.79,30.8,124300.0,19.3498,19.3498,19.3247,19.331,124300.0
2014-01-09 13:05:00,30.8,30.83,30.79,30.8,109800.0,19.331,19.3498,19.3247,19.331,109800.0
2014-01-09 13:10:00,30.8,30.81,30.79,30.81,72900.0,19.331,19.3373,19.3247,19.3373,72900.0
2014-01-09 13:15:00,30.8,30.84,30.8,30.82,247100.0,19.331,19.3561,19.331,19.3436,247100.0
2014-01-09 13:20:00,30.81,30.82,30.81,30.82,36500.0,19.3373,19.3436,19.3373,19.3436,36500.0
2014-01-09 13:25:00,30.81,30.88,30.81,30.85,202900.0,19.3373,19.3812,19.3373,19.3624,202900.0
2014-01-09 13:30:00,30.85,30.86,30.82,30.83,140400.0,19.3624,19.3687,19.3436,19.3498,140400.0
2014-01-09 13:35:00,30.83,30.84,30.79,30.84,192300.0,19.3498,19.3561,19.3247,19.3561,192300.0
2014-01-09 13:40:00,30.84,30.85,30.81,30.82,105300.0,19.3561,19.3624,19.3373,19.3436,105300.0
2014-01-09 13:45:00,30.81,30.83,30.8,30.82,101100.0,19.3373,19.3498,19.331,19.3436,101100.0
2014-01-09 13:50:00,30.83,30.83,30.82,30.83,81700.0,19.3498,19.3498,19.3436,19.3498,81700.0
2014-01-09 13:55:00,30.82,30.88,30.82,30.85,203600.0,19.3436,19.3812,19.3436,19.3624,203600.0
2014-01-09 14:00:00,30.86,30.86,30.79,30.8,383600.0,19.3687,19.3687,19.3247,19.331,383600.0
2014-01-09 14:05:00,30.8,30.82,30.78,30.82,137900.0,19.331,19.3436,19.3185,19.3436,137900.0
2014-01-09 14:10:00,30.82,30.84,30.82,30.82,86000.0,19.3436,19.3561,19.3436,19.3436,86000.0
2014-01-09 14:15:00,30.83,30.84,30.82,30.83,108900.0,19.3498,19.3561,19.3436,19.3498,108900.0
2014-01-09 14:20:00,30.84,30.87,30.83,30.86,86700.0,19.3561,19.3749,19.3498,19.3687,86700.0
2014-01-09 14:25:00,30.86,30.86,30.84,30.86,85400.0,19.3687,19.3687,19.3561,19.3687,85400.0
2014-01-09 14:30:00,30.86,30.86,30.83,30.84,78800.0,19.3687,19.3687,19.3498,19.3561,78800.0
2014-01-09 14:35:00,30.85,30.85,30.83,30.85,90000.0,19.3624,19.3624,19.3498,19.3624,90000.0
2014-01-09 14:40:00,30.85,30.88,30.84,30.86,150100.0,19.3624,19.3812,19.3561,19.3687,150100.0
2014-01-09 14:45:00,30.86,30.88,30.86,30.88,93700.0,19.3687,19.3812,19.3687,19.3812,93700.0
2014-01-09 14:50:00,30.88,30.9,30.87,30.89,180200.0,19.3812,19.3938,19.3749,19.3875,180200.0
2014-01-09 14:55:00,30.89,30.89,30.87,30.88,91400.0,19.3875,19.3875,19.3749,19.3812,91400.0
2014-01-09 15:00:00,30.88,30.89,30.86,30.87,97200.0,19.3812,19.3875,19.3687,19.3749,97200.0
2014-01-09 15:05:00,30.87,30.9,30.86,30.89,323800.0,19.3749,19.3938,19.3687,19.3875,323800.0
2014-01-09 15:10:00,30.89,30.92,30.88,30.9,214100.0,19.3875,19.4063,19.3812,19.3938,214100.0
2014-01-09 15:15:00,30.91,30.93,30.9,30.91,183600.0,19.4,19.4126,19.3938,19.4,183600.0
2014-01-09 15:20:00,30.91,30.93,30.9,30.91,172600.0,19.4,19.4126,19.3938,19.4,172600.0
2014-01-09 15:25:00,30.91,30.94,30.91,30.93,142600.0,19.4,19.4189,19.4,19.4126,142600.0
2014-01-09 15:30:00,30.92,30.94,30.91,30.91,178700.0,19.4063,19.4189,19.4,19.4,178700.0
2014-01-09 15:35:00,30.91,30.94,30.9,30.93,313600.0,19.4,19.4189,19.3938,19.4126,313600.0
2014-01-09 15:40:00,30.94,30.96,30.93,30.94,254000.0,19.4189,19.4314,19.4126,19.4189,254000.0
2014-01-09 15:45:00,30.95,30.96,30.93,30.96,335000.0,19.4251,19.4314,19.4126,19.4314,335000.0
2014-01-09 15:50:00,30.96,30.97,30.91,30.92,464200.0,19.4314,19.4377,19.4,19.4063,464200.0
2014-01-09 15:55:00,30.92,30.95,30.89,30.94,1145900.0,19.4063,19.4251,19.3875,19.4189,1145900.0
2014-01-10 09:30:00,30.89,30.95,30.75,30.8,823300.0,19.3875,19.4251,19.2996,19.331,823300.0
2014-01-10 09:35:00,30.81,30.83,30.73,30.73,322900.0,19.3373,19.3498,19.2871,19.2871,322900.0
2014-01-10 09:40:00,30.74,30.82,30.69,30.82,396700.0,19.2933,19.3436,19.262,19.3436,396700.0
2014-01-10 09:45:00,30.82,30.87,30.81,30.86,131200.0,19.3436,19.3749,19.3373,19.3687,131200.0
2014-01-10 09:50:00,30.85,30.88,30.84,30.84,155700.0,19.3624,19.3812,19.3561,19.3561,155700.0
2014-01-10 09:55:00,30.85,30.86,30.73,30.74,248400.0,19.3624,19.3687,19.2871,19.2933,248400.0
2014-01-10 10:00:00,30.73,30.79,30.69,30.79,431300.0,19.2871,19.3247,19.262,19.3247,431300.0
2014-01-10 10:05:00,30.79,30.8,30.73,30.8,266400.0,19.3247,19.331,19.2871,19.331,266400.0
2014-01-10 10:10:00,30.8,30.84,30.77,30.83,224600.0,19.331,19.3561,19.3122,19.3498,224600.0
2014-01-10 10:15:00,30.83,30.85,30.8,30.84,194800.0,19.3498,19.3624,19.331,19.3561,194800.0
2014-01-10 10:20:00,30.84,30.9,30.83,30.9,332300.0,19.3561,19.3938,19.3498,19.3938,332300.0
2014-01-10 10:25:00,30.89,30.9,30.85,30.88,192300.0,19.3875,19.3938,19.3624,19.3812,192300.0
2014-01-10 10:30:00,30.88,30.9,30.85,30.86,195600.0,19.3812,19.3938,19.3624,19.3687,195600.0
2014-01-10 10:35:00,30.87,30.88,30.8,30.8,133400.0,19.3749,19.3812,19.331,19.331,133400.0
2014-01-10 10:40:00,30.8,30.81,30.72,30.74,407800.0,19.331,19.3373,19.2808,19.2933,407800.0
2014-01-10 10:45:00,30.74,30.77,30.74,30.76,276200.0,19.2933,19.3122,19.2933,19.3059,276200.0
2014-01-10 10:50:00,30.77,30.83,30.76,30.8,230100.0,19.3122,19.3498,19.3059,19.331,230100.0
2014-01-10 10:55:00,30.79,30.8,30.76,30.76,103500.0,19.3247,19.331,19.3059,19.3059,103500.0
2014-01-10 11:00:00,30.76,30.77,30.72,30.72,186000.0,19.3059,19.3122,19.2808,19.2808,186000.0
2014-01-10 11:05:00,30.72,30.72,30.67,30.7,306900.0,19.2808,19.2808,19.2494,19.2682,306900.0
2014-01-10 11:10:00,30.7,30.74,30.68,30.68,207300.0,19.2682,19.2933,19.2557,19.2557,207300.0
2014-01-10 11:15:00,30.69,30.71,30.67,30.68,652200.0,19.262,19.2745,19.2494,19.2557,652200.0
2014-01-10 11:20:00,30.67,30.68,30.6,30.65,380100.0,19.2494,19.2557,19.2055,19.2369,380100.0
2014-01-10 11:25:00,30.65,30.67,30.63,30.63,137100.0,19.2369,19.2494,19.2243,19.2243,137100.0
2014-01-10 11:30:00,30.64,30.65,30.61,30.64,280600.0,19.2306,19.2369,19.2118,19.2306,280600.0
2014-01-10 11:35:00,30.64,30.64,30.6,30.6,160700.0,19.2306,19.2306,19.2055,19.2055,160700.0
2014-01-10 11:40:00,30.6,30.61,30.58,30.59,268900.0,19.2055,19.2118,19.1929,19.1992,268900.0
2014-01-10 11:45:00,30.59,30.61,30.56,30.6,362100.0,19.1992,19.2118,19.1804,19.2055,362100.0
2014-01-10 11:50:00,30.61,30.61,30.53,30.53,352600.0,19.2118,19.2118,19.1615,19.1615,352600.0
2014-01-10 11:55:00,30.53,30.57,30.5,30.53,441200.0,19.1615,19.1867,19.1427,19.1615,441200.0
2014-01-10 12:00:00,30.53,30.57,30.5,30.54,202000.0,19.1615,19.1867,19.1427,19.1678,202000.0
2014-01-10 12:05:00,30.55,30.57,30.54,30.55,129900.0,19.1741,19.1867,19.1678,19.1741,129900.0
2014-01-10 12:10:00,30.54,30.59,30.53,30.59,178800.0,19.1678,19.1992,19.1615,19.1992,178800.0
2014-01-10 12:15:00,30.59,30.63,30.58,30.58,327400.0,19.1992,19.2243,19.1929,19.1929,327400.0
2014-01-10 12:20:00,30.59,30.61,30.58,30.58,122900.0,19.1992,19.2118,19.1929,19.1929,122900.0
2014-01-10 12:25:00,30.59,30.62,30.58,30.62,105400.0,19.1992,19.218,19.1929,19.218,105400.0
2014-01-10 12:30:00,30.62,30.62,30.59,30.6,117900.0,19.218,19.218,19.1992,19.2055,117900.0
2014-01-10 12:35:00,30.61,30.61,30.57,30.57,102300.0,19.2118,19.2118,19.1867,19.1867,102300.0
2014-01-10 12:40:00,30.58,30.66,30.57,30.63,253300.0,19.1929,19.2431,19.1867,19.2243,253300.0
2014-01-10 12:45:00,30.63,30.64,30.61,30.63,174600.0,19.2243,19.2306,19.2118,19.2243,174600.0
2014-01-10 12:50:00,30.62,30.64,30.59,30.6,132000.0,19.218,19.2306,19.1992,19.2055,132000.0
2014-01-10 12:55:00,30.6,30.62,30.59,30.61,150600.0,19.2055,19.218,19.1992,19.2118,150600.0
2014-01-10 13:00:00,30.61,30.64,30.6,30.64,98600.0,19.2118,19.2306,19.2055,19.2306,98600.0
2014-01-10 13:05:00,30.64,30.68,30.63,30.66,127900.0,19.2306,19.2557,19.2243,19.2431,127900.0
2014-01-10 13:10:00,30.67,30.68,30.64,30.67,139300.0,19.2494,19.2557,19.2306,19.2494,139300.0
2014-01-10 13:15:00,30.67,30.69,30.67,30.68,95100.0,19.2494,19.262,19.2494,19.2557,95100.0
2014-01-10 13:20:00,30.68,30.69,30.67,30.67,66900.0,19.2557,19.262,19.2494,19.2494,66900.0
2014-01-10 13:25:00,30.67,30.69,30.63,30.63,230400.0,19.2494,19.262,19.2243,19.2243,230400.0
2014-01-10 13:30:00,30.64,30.64,30.61,30.62,206400.0,19.2306,19.2306,19.2118,19.218,206400.0
2014-01-10 13:35:00,30.62,30.62,30.61,30.62,91300.0,19.218,19.218,19.2118,19.218,91300.0
2014-01-10 13:40:00,30.62,30.62,30.61,30.62,84600.0,19.218,19.218,19.2118,19.218,84600.0
2014-01-10 13:45:00,30.62,30.62,30.61,30.62,57300.0,19.218,19.218,19.2118,19.218,57300.0
2014-01-10 13:50:00,30.62,30.62,30.6,30.61,115200.0,19.218,19.218,19.2055,19.2118,115200.0
2014-01-10 13:55:00,30.6,30.61,30.55,30.56,226000.0,19.2055,19.2118,19.1741,19.1804,226000.0
2014-01-10 14:00:00,30.57,30.59,30.57,30.59,102900.0,19.1867,19.1992,19.1867,19.1992,102900.0
2014-01-10 14:05:00,30.59,30.62,30.58,30.62,187400.0,19.1992,19.218,19.1929,19.218,187400.0
2014-01-10 14:10:00,30.62,30.63,30.59,30.6,401100.0,19.218,19.2243,19.1992,19.2055,401100.0
2014-01-10 14:15:00,30.61,30.63,30.6,30.63,162800.0,19.2118,19.2243,19.2055,19.2243,162800.0
2014-01-10 14:20:00,30.63,30.65,30.63,30.64,183000.0,19.2243,19.2369,19.2243,19.2306,183000.0
2014-01-10 14:25:00,30.64,30.65,30.63,30.65,189500.0,19.2306,19.2369,19.2243,19.2369,189500.0
2014-01-10 14:30:00,30.65,30.69,30.65,30.67,210200.0,19.2369,19.262,19.2369,19.2494,210200.0
2014-01-10 14:35:00,30.67,30.67,30.65,30.66,89200.0,19.2494,19.2494,19.2369,19.2431,89200.0
2014-01-10 14:40:00,30.66,30.66,30.62,30.62,178600.0,19.2431,19.2431,19.218,19.218,178600.0
2014-01-10 14:45:00,30.62,30.63,30.6,30.6,340500.0,19.218,19.2243,19.2055,19.2055,340500.0
2014-01-10 14:50:00,30.61,30.62,30.59,30.61,131900.0,19.2118,19.218,19.1992,19.2118,131900.0
2014-01-10 14:55:00,30.62,30.62,30.61,30.61,106500.0,19.218,19.218,19.2118,19.2118,106500.0
2014-01-10 15:00:00,30.61,30.66,30.61,30.66,106700.0,19.2118,19.2431,19.2118,19.2431,106700.0
2014-01-10 15:05:00,30.66,30.68,30.64,30.66,267700.0,19.2431,19.2557,19.2306,19.2431,267700.0
2014-01-10 15:10:00,30.67,30.67,30.65,30.67,154400.0,19.2494,19.2494,19.2369,19.2494,154400.0
2014-01-10 15:15:00,30.67,30.68,30.66,30.68,191500.0,19.2494,19.2557,19.2431,19.2557,191500.0
2014-01-10 15:20:00,30.67,30.68,30.66,30.66,142700.0,19.2494,19.2557,19.2431,19.2431,142700.0
2014-01-10 15:25:00,30.66,30.67,30.64,30.66,159400.0,19.2431,19.2494,19.2306,19.2431,159400.0
2014-01-10 15:30:00,30.66,30.67,30.63,30.66,354900.0,19.2431,19.2494,19.2243,19.2431,354900.0
2014-01-10 15:35:00,30.66,30.67,30.65,30.67,234200.0,19.2431,19.2494,19.2369,19.2494,234200.0
2014-01-10 15:40:00,30.67,30.7,30.66,30.67,319100.0,19.2494,19.2682,19.2431,19.2494,319100.0
2014-01-10 15:45:00,30.68,30.68,30.64,30.64,403000.0,19.2557,19.2557,19.2306,19.2306,403000.0
2014-01-10 15:50:00,30.65,30.68,30.64,30.68,514500.0,19.2369,19.2557,19.2306,19.2557,514500.0
2014-01-10 15:55:00,30.67,30.71,30.66,30.7,1035300.0,19.2494,19.2745,19.2431,19.2682,1035300.0
2014-01-13 09:30:00,30.86,30.86,30.71,30.83,926500.0,19.3687,19.3687,19.2745,19.3498,926500.0
2014-01-13 09:35:00,30.83,30.84,30.73,30.78,334200.0,19.3498,19.3561,19.2871,19.3185,334200.0
2014-01-13 09:40:00,30.78,30.79,30.66,30.69,343000.0,19.3185,19.3247,19.2431,19.262,343000.0
2014-01-13 09:45:00,30.69,30.76,30.69,30.74,255400.0,19.262,19.3059,19.262,19.2933,255400.0
2014-01-13 09:50:00,30.75,30.79,30.73,30.75,205700.0,19.2996,19.3247,19.2871,19.2996,205700.0
2014-01-13 09:55:00,30.75,30.77,30.71,30.76,209900.0,19.2996,19.3122,19.2745,19.3059,209900.0
2014-01-13 10:00:00,30.76,30.82,30.73,30.79,269900.0,19.3059,19.3436,19.2871,19.3247,269900.0
2014-01-13 10:05:00,30.8,30.84,30.79,30.82,177900.0,19.331,19.3561,19.3247,19.3436,177900.0
2014-01-13 10:10:00,30.81,30.86,30.8,30.84,216000.0,19.3373,19.3687,19.331,19.3561,216000.0
2014-01-13 10:15:00,30.84,30.84,30.8,30.82,236900.0,19.3561,19.3561,19.331,19.3436,236900.0
2014-01-13 10:20:00,30.83,30.85,30.81,30.85,175200.0,19.3498,19.3624,19.3373,19.3624,175200.0
2014-01-13 10:25:00,30.85,30.88,30.82,30.87,202400.0,19.3624,19.3812,19.3436,19.3749,202400.0
2014-01-13 10:30:00,30.86,30.88,30.85,30.85,137900.0,19.3687,19.3812,19.3624,19.3624,137900.0
2014-01-13 10:35:00,30.85,30.88,30.85,30.86,179300.0,19.3624,19.3812,19.3624,19.3687,179300.0
2014-01-13 10:40:00,30.86,30.88,30.85,30.86,157000.0,19.3687,19.3812,19.3624,19.3687,157000.0
2014-01-13 10:45:00,30.87,30.9,30.86,30.89,232500.0,19.3749,19.3938,19.3687,19.3875,232500.0
2014-01-13 10:50:00,30.89,30.9,30.88,30.88,182200.0,19.3875,19.3938,19.3812,19.3812,182200.0
2014-01-13 10:55:00,30.88,30.89,30.87,30.88,90700.0,19.3812,19.3875,19.3749,19.3812,90700.0
2014-01-13 11:00:00,30.87,30.88,30.83,30.83,210400.0,19.3749,19.3812,19.3498,19.3498,210400.0
2014-01-13 11:05:00,30.83,30.84,30.76,30.77,416400.0,19.3498,19.3561,19.3059,19.3122,416400.0
2014-01-13 11:10:00,30.77,30.78,30.73,30.73,365200.0,19.3122,19.3185,19.2871,19.2871,365200.0
2014-01-13 11:15:00,30.74,30.79,30.72,30.78,238200.0,19.2933,19.3247,19.2808,19.3185,238200.0
2014-01-13 11:20:00,30.79,30.8,30.77,30.8,253400.0,19.3247,19.331,19.3122,19.331,253400.0
2014-01-13 11:25:00,30.81,30.87,30.8,30.86,252200.0,19.3373,19.3749,19.331,19.3687,252200.0
2014-01-13 11:30:00,30.86,30.88,30.82,30.86,333500.0,19.3687,19.3812,19.3436,19.3687,333500.0
2014-01-13 11:35:00,30.86,30.88,30.85,30.88,176300.0,19.3687,19.3812,19.3624,19.3812,176300.0
2014-01-13 11:40:00,30.88,30.93,30.87,30.92,265300.0,19.3812,19.4126,19.3749,19.4063,265300.0
2014-01-13 11:45:00,30.91,30.95,30.91,30.94,245500.0,19.4,19.4251,19.4,19.4189,245500.0
2014-01-13 11:50:00,30.94,30.99,30.94,30.99,263200.0,19.4189,19.4503,19.4189,19.4503,263200.0
2014-01-13 11:55:00,30.99,31.0,30.93,30.93,264400.0,19.4503,19.4565,19.4126,19.4126,264400.0
2014-01-13 12:00:00,30.94,31.0,30.94,30.97,428300.0,19.4189,19.4565,19.4189,19.4377,428300.0
2014-01-13 12:05:00,30.96,30.98,30.96,30.98,175000.0,19.4314,19.444,19.4314,19.444,175000.0
2014-01-13 12:10:00,30.98,31.01,30.98,31.01,359500.0,19.444,19.4628,19.444,19.4628,359500.0
2014-01-13 12:15:00,31.01,31.03,30.99,31.0,628100.0,19.4628,19.4754,19.4503,19.4565,628100.0
2014-01-13 12:20:00,31.0,31.0,30.93,30.94,240000.0,19.4565,19.4565,19.4126,19.4189,240000.0
2014-01-13 12:25:00,30.93,30.93,30.87,30.91,327300.0,19.4126,19.4126,19.3749,19.4,327300.0
2014-01-13 12:30:00,30.91,30.91,30.84,30.89,269200.0,19.4,19.4,19.3561,19.3875,269200.0
2014-01-13 12:35:00,30.89,30.94,30.88,30.93,330500.0,19.3875,19.4189,19.3812,19.4126,330500.0
2014-01-13 12:40:00,30.93,30.93,30.88,30.92,196500.0,19.4126,19.4126,19.3812,19.4063,196500.0
2014-01-13 12:45:00,30.92,30.92,30.85,30.85,188900.0,19.4063,19.4063,19.3624,19.3624,188900.0
2014-01-13 12:50:00,30.85,30.86,30.82,30.82,197200.0,19.3624,19.3687,19.3436,19.3436,197200.0
2014-01-13 12:55:00,30.82,30.83,30.76,30.76,236900.0,19.3436,19.3498,19.3059,19.3059,236900.0
2014-01-13 13:00:00,30.77,30.77,30.73,30.76,174300.0,19.3122,19.3122,19.2871,19.3059,174300.0
2014-01-13 13:05:00,30.76,30.77,30.72,30.73,196700.0,19.3059,19.3122,19.2808,19.2871,196700.0
2014-01-13 13:10:00,30.72,30.75,30.72,30.72,183900.0,19.2808,19.2996,19.2808,19.2808,183900.0
2014-01-13 13:15:00,30.73,30.73,30.61,30.68,490600.0,19.2871,19.2871,19.2118,19.2557,490600.0
2014-01-13 13:20:00,30.68,30.74,30.67,30.74,90300.0,19.2557,19.2933,19.2494,19.2933,90300.0
2014-01-13 13:25:00,30.74,30.74,30.71,30.72,133600.0,19.2933,19.2933,19.2745,19.2808,133600.0
2014-01-13 13:30:00,30.73,30.73,30.68,30.69,147100.0,19.2871,19.2871,19.2557,19.262,147100.0
2014-01-13 13:35:00,30.7,30.73,30.69,30.72,109300.0,19.2682,19.2871,19.262,19.2808,109300.0
2014-01-13 13:40:00,30.72,30.72,30.68,30.69,166600.0,19.2808,19.2808,19.2557,19.262,166600.0
2014-01-13 13:45:00,30.69,30.7,30.65,30.68,181500.0,19.262,19.2682,19.2369,19.2557,181500.0
2014-01-13 13:50:00,30.68,30.69,30.66,30.69,135300.0,19.2557,19.262,19.2431,19.262,135300.0
2014-01-13 13:55:00,30.69,30.73,30.67,30.73,118000.0,19.262,19.2871,19.2494,19.2871,118000.0
2014-01-13 14:00:00,30.73,30.74,30.66,30.67,276500.0,19.2871,19.2933,19.2431,19.2494,276500.0
2014-01-13 14:05:00,30.66,30.71,30.66,30.7,133500.0,19.2431,19.2745,19.2431,19.2682,133500.0
2014-01-13 14:10:00,30.69,30.71,30.67,30.68,192500.0,19.262,19.2745,19.2494,19.2557,192500.0
2014-01-13 14:15:00,30.67,30.68,30.65,30.66,157300.0,19.2494,19.2557,19.2369,19.2431,157300.0
2014-01-13 14:20:00,30.66,30.69,30.64,30.65,241300.0,19.2431,19.262,19.2306,19.2369,241300.0
2014-01-13 14:25:00,30.65,30.67,30.64,30.64,130700.0,19.2369,19.2494,19.2306,19.2306,130700.0
2014-01-13 14:30:00,30.64,30.66,30.62,30.65,209900.0,19.2306,19.2431,19.218,19.2369,209900.0
2014-01-13 14:35:00,30.64,30.65,30.62,30.63,150900.0,19.2306,19.2369,19.218,19.2243,150900.0
2014-01-13 14:40:00,30.63,30.65,30.61,30.61,156100.0,19.2243,19.2369,19.2118,19.2118,156100.0
2014-01-13 14:45:00,30.61,30.62,30.57,30.6,331200.0,19.2118,19.218,19.1867,19.2055,331200.0
2014-01-13 14:50:00,30.59,30.61,30.55,30.61,253000.0,19.1992,19.2118,19.1741,19.2118,253000.0
2014-01-13 14:55:00,30.61,30.62,30.59,30.61,247000.0,19.2118,19.218,19.1992,19.2118,247000.0
2014-01-13 15:00:00,30.6,30.61,30.46,30.48,813600.0,19.2055,19.2118,19.1176,19.1302,813600.0
2014-01-13 15:05:00,30.49,30.51,30.44,30.49,473300.0,19.1364,19.149,19.1051,19.1364,473300.0
2014-01-13 15:10:00,30.5,30.54,30.49,30.54,219400.0,19.1427,19.1678,19.1364,19.1678,219400.0
2014-01-13 15:15:00,30.54,30.56,30.52,30.55,280500.0,19.1678,19.1804,19.1553,19.1741,280500.0
2014-01-13 15:20:00,30.54,30.55,30.5,30.52,259000.0,19.1678,19.1741,19.1427,19.1553,259000.0
2014-01-13 15:25:00,30.51,30.55,30.5,30.53,200700.0,19.149,19.1741,19.1427,19.1615,200700.0
2014-01-13 15:30:00,30.54,30.54,30.51,30.52,225300.0,19.1678,19.1678,19.149,19.1553,225300.0
2014-01-13 15:35:00,30.51,30.54,30.48,30.51,328700.0,19.149,19.1678,19.1302,19.149,328700.0
2014-01-13 15:40:00,30.51,30.52,30.48,30.5,263700.0,19.149,19.1553,19.1302,19.1427,263700.0
2014-01-13 15:45:00,30.5,30.53,30.48,30.48,491300.0,19.1427,19.1615,19.1302,19.1302,491300.0
2014-01-13 15:50:00,30.48,30.52,30.48,30.52,454200.0,19.1302,19.1553,19.1302,19.1553,454200.0
2014-01-13 15:55:00,30.52,30.53,30.5,30.52,1242700.0,19.1553,19.1615,19.1427,19.1553,1242700.0
2014-01-14 09:30:00,30.58,30.69,30.55,30.61,726300.0,19.1929,19.262,19.1741,19.2118,726300.0
2014-01-14 09:35:00,30.62,30.63,30.56,30.62,553400.0,19.218,19.2243,19.1804,19.218,553400.0
2014-01-14 09:40:00,30.62,30.67,30.6,30.61,789200.0,19.218,19.2494,19.2055,19.2118,789200.0
2014-01-14 09:45:00,30.61,30.68,30.6,30.68,605900.0,19.2118,19.2557,19.2055,19.2557,605900.0
2014-01-14 09:50:00,30.68,30.68,30.63,30.66,312200.0,19.2557,19.2557,19.2243,19.2431,312200.0
2014-01-14 09:55:00,30.67,30.68,30.57,30.62,726100.0,19.2494,19.2557,19.1867,19.218,726100.0
2014-01-14 10:00:00,30.62,30.66,30.58,30.64,934300.0,19.218,19.2431,19.1929,19.2306,934300.0
2014-01-14 10:05:00,30.64,30.7,30.62,30.69,755000.0,19.2306,19.2682,19.218,19.262,755000.0
2014-01-14 10:10:00,30.69,30.7,30.63,30.63,281500.0,19.262,19.2682,19.2243,19.2243,281500.0
2014-01-14 10:15:00,30.63,30.67,30.63,30.66,335100.0,19.2243,19.2494,19.2243,19.2431,335100.0
2014-01-14 10:20:00,30.66,30.67,30.61,30.63,432000.0,19.2431,19.2494,19.2118,19.2243,432000.0
2014-01-14 10:25:00,30.63,30.64,30.62,30.64,256800.0,19.2243,19.2306,19.218,19.2306,256800.0
2014-01-14 10:30:00,30.64,30.71,30.64,30.7,487200.0,19.2306,19.2745,19.2306,19.2682,487200.0
2014-01-14 10:35:00,30.71,30.72,30.69,30.69,285800.0,19.2745,19.2808,19.262,19.262,285800.0
2014-01-14 10:40:00,30.69,30.73,30.68,30.69,439400.0,19.262,19.2871,19.2557,19.262,439400.0
2014-01-14 10:45:00,30.7,30.76,30.7,30.74,478900.0,19.2682,19.3059,19.2682,19.2933,478900.0
2014-01-14 10:50:00,30.74,30.75,30.74,30.75,258700.0,19.2933,19.2996,19.2933,19.2996,258700.0
2014-01-14 10:55:00,30.74,30.76,30.71,30.76,392100.0,19.2933,19.3059,19.2745,19.3059,392100.0
2014-01-14 11:00:00,30.76,30.79,30.76,30.77,272300.0,19.3059,19.3247,19.3059,19.3122,272300.0
2014-01-14 11:05:00,30.78,30.78,30.74,30.74,260400.0,19.3185,19.3185,19.2933,19.2933,260400.0
2014-01-14 11:10:00,30.74,30.78,30.74,30.78,206000.0,19.2933,19.3185,19.2933,19.3185,206000.0
2014-01-14 11:15:00,30.77,30.9,30.77,30.89,463400.0,19.3122,19.3938,19.3122,19.3875,463400.0
2014-01-14 11:20:00,30.9,30.92,30.87,30.88,553300.0,19.3938,19.4063,19.3749,19.3812,553300.0
2014-01-14 11:25:00,30.88,30.92,30.83,30.84,251400.0,19.3812,19.4063,19.3498,19.3561,251400.0
2014-01-14 11:30:00,30.84,30.86,30.83,30.86,195700.0,19.3561,19.3687,19.3498,19.3687,195700.0
2014-01-14 11:35:00,30.86,30.86,30.83,30.84,169600.0,19.3687,19.3687,19.3498,19.3561,169600.0
2014-01-14 11:40:00,30.84,30.84,30.83,30.84,134200.0,19.3561,19.3561,19.3498,19.3561,134200.0
2014-01-14 11:45:00,30.83,30.84,30.83,30.84,165400.0,19.3498,19.3561,19.3498,19.3561,165400.0
2014-01-14 11:50:00,30.83,30.86,30.83,30.86,152400.0,19.3498,19.3687,19.3498,19.3687,152400.0
2014-01-14 11:55:00,30.86,30.93,30.85,30.92,367300.0,19.3687,19.4126,19.3624,19.4063,367300.0
2014-01-14 12:00:00,30.92,30.93,30.89,30.89,134600.0,19.4063,19.4126,19.3875,19.3875,134600.0
2014-01-14 12:05:00,30.9,30.9,30.89,30.9,175800.0,19.3938,19.3938,19.3875,19.3938,175800.0
2014-01-14 12:10:00,30.89,30.91,30.89,30.91,134500.0,19.3875,19.4,19.3875,19.4,134500.0
2014-01-14 12:15:00,30.9,30.93,30.9,30.93,160200.0,19.3938,19.4126,19.3938,19.4126,160200.0
2014-01-14 12:20:00,30.93,30.95,30.9,30.93,324500.0,19.4126,19.4251,19.3938,19.4126,324500.0
2014-01-14 12:25:00,30.94,30.97,30.94,30.96,350700.0,19.4189,19.4377,19.4189,19.4314,350700.0
2014-01-14 12:30:00,30.97,30.98,30.91,30.92,833200.0,19.4377,19.444,19.4,19.4063,833200.0
2014-01-14 12:35:00,30.91,30.93,30.89,30.9,389800.0,19.4,19.4126,19.3875,19.3938,389800.0
2014-01-14 12:40:00,30.9,30.92,30.89,30.9,708000.0,19.3938,19.4063,19.3875,19.3938,708000.0
2014-01-14 12:45:00,30.89,30.9,30.86,30.89,289800.0,19.3875,19.3938,19.3687,19.3875,289800.0
2014-01-14 12:50:00,30.88,30.9,30.87,30.9,132600.0,19.3812,19.3938,19.3749,19.3938,132600.0
2014-01-14 12:55:00,30.9,30.9,30.88,30.9,158500.0,19.3938,19.3938,19.3812,19.3938,158500.0
2014-01-14 13:00:00,30.9,30.9,30.86,30.86,131900.0,19.3938,19.3938,19.3687,19.3687,131900.0
2014-01-14 13:05:00,30.87,30.92,30.86,30.91,315700.0,19.3749,19.4063,19.3687,19.4,315700.0
2014-01-14 13:10:00,30.9,30.95,30.9,30.94,207600.0,19.3938,19.4251,19.3938,19.4189,207600.0
2014-01-14 13:15:00,30.93,30.95,30.93,30.94,238400.0,19.4126,19.4251,19.4126,19.4189,238400.0
2014-01-14 13:20:00,30.94,30.96,30.91,30.95,270200.0,19.4189,19.4314,19.4,19.4251,270200.0
2014-01-14 13:25:00,30.96,31.0,30.94,30.97,514600.0,19.4314,19.4565,19.4189,19.4377,514600.0
2014-01-14 13:30:00,30.97,31.02,30.97,31.01,764300.0,19.4377,19.4691,19.4377,19.4628,764300.0
2014-01-14 13:35:00,31.01,31.04,30.99,31.04,355300.0,19.4628,19.4816,19.4503,19.4816,355300.0
2014-01-14 13:40:00,31.03,31.05,31.01,31.02,229500.0,19.4754,19.4879,19.4628,19.4691,229500.0
2014-01-14 13:45:00,31.02,31.02,30.97,30.98,127500.0,19.4691,19.4691,19.4377,19.444,127500.0
2014-01-14 13:50:00,30.98,30.99,30.98,30.99,154100.0,19.444,19.4503,19.444,19.4503,154100.0
2014-01-14 13:55:00,30.98,31.0,30.98,31.0,99200.0,19.444,19.4565,19.444,19.4565,99200.0
2014-01-14 14:00:00,30.99,31.0,30.98,30.99,252400.0,19.4503,19.4565,19.444,19.4503,252400.0
2014-01-14 14:05:00,30.99,31.0,30.99,31.0,105400.0,19.4503,19.4565,19.4503,19.4565,105400.0
2014-01-14 14:10:00,30.99,31.0,30.96,30.96,221600.0,19.4503,19.4565,19.4314,19.4314,221600.0
2014-01-14 14:15:00,30.96,30.97,30.95,30.96,186000.0,19.4314,19.4377,19.4251,19.4314,186000.0
2014-01-14 14:20:00,30.95,30.96,30.95,30.96,149600.0,19.4251,19.4314,19.4251,19.4314,149600.0
2014-01-14 14:25:00,30.96,30.97,30.95,30.97,263500.0,19.4314,19.4377,19.4251,19.4377,263500.0
2014-01-14 14:30:00,30.97,30.98,30.95,30.96,273300.0,19.4377,19.444,19.4251,19.4314,273300.0
2014-01-14 14:35:00,30.96,30.97,30.95,30.96,121500.0,19.4314,19.4377,19.4251,19.4314,121500.0
2014-01-14 14:40:00,30.97,30.97,30.95,30.95,111200.0,19.4377,19.4377,19.4251,19.4251,111200.0
2014-01-14 14:45:00,30.96,30.99,30.95,30.99,201500.0,19.4314,19.4503,19.4251,19.4503,201500.0
2014-01-14 14:50:00,30.99,31.0,30.97,30.99,157700.0,19.4503,19.4565,19.4377,19.4503,157700.0
2014-01-14 14:55:00,30.99,30.99,30.95,30.97,104900.0,19.4503,19.4503,19.4251,19.4377,104900.0
2014-01-14 15:00:00,30.97,30.97,30.95,30.97,97900.0,19.4377,19.4377,19.4251,19.4377,97900.0
2014-01-14 15:05:00,30.97,30.98,30.95,30.97,307900.0,19.4377,19.444,19.4251,19.4377,307900.0
2014-01-14 15:10:00,30.96,30.98,30.96,30.98,69100.0,19.4314,19.444,19.4314,19.444,69100.0
2014-01-14 15:15:00,30.98,31.0,30.97,30.99,244500.0,19.444,19.4565,19.4377,19.4503,244500.0
2014-01-14 15:20:00,31.0,31.05,30.99,31.04,390300.0,19.4565,19.4879,19.4503,19.4816,390300.0
2014-01-14 15:25:00,31.04,31.05,31.01,31.04,209500.0,19.4816,19.4879,19.4628,19.4816,209500.0
2014-01-14 15:30:00,31.04,31.04,31.01,31.01,179600.0,19.4816,19.4816,19.4628,19.4628,179600.0
2014-01-14 15:35:00,31.02,31.04,31.01,31.01,294300.0,19.4691,19.4816,19.4628,19.4628,294300.0
2014-01-14 15:40:00,31.02,31.03,31.0,31.01,376500.0,19.4691,19.4754,19.4565,19.4628,376500.0
2014-01-14 15:45:00,31.01,31.01,30.97,30.98,332700.0,19.4628,19.4628,19.4377,19.444,332700.0
2014-01-14 15:50:00,30.97,31.0,30.96,30.98,531800.0,19.4377,19.4565,19.4314,19.444,531800.0
2014-01-14 15:55:00,30.97,30.99,30.97,30.98,897100.0,19.4377,19.4503,19.4377,19.444,897100.0
2014-01-15 09:30:00,31.05,31.06,30.85,30.88,644200.0,19.4879,19.4942,19.3624,19.3812,644200.0
2014-01-15 09:35:00,30.88,30.94,30.86,30.94,370200.0,19.3812,19.4189,19.3687,19.4189,370200.0
2014-01-15 09:40:00,30.94,30.95,30.87,30.87,241900.0,19.4189,19.4251,19.3749,19.3749,241900.0
2014-01-15 09:45:00,30.88,30.92,30.87,30.9,207800.0,19.3812,19.4063,19.3749,19.3938,207800.0
2014-01-15 09:50:00,30.9,30.93,30.88,30.89,299600.0,19.3938,19.4126,19.3812,19.3875,299600.0
2014-01-15 09:55:00,30.88,30.95,30.88,30.95,677800.0,19.3812,19.4251,19.3812,19.4251,677800.0
2014-01-15 10:00:00,30.94,31.0,30.92,31.0,303200.0,19.4189,19.4565,19.4063,19.4565,303200.0
2014-01-15 10:05:00,31.0,31.05,30.99,31.05,269200.0,19.4565,19.4879,19.4503,19.4879,269200.0
2014-01-15 10:10:00,31.05,31.06,31.0,31.01,312900.0,19.4879,19.4942,19.4565,19.4628,312900.0
2014-01-15 10:15:00,31.01,31.03,30.99,31.02,303800.0,19.4628,19.4754,19.4503,19.4691,303800.0
2014-01-15 10:20:00,31.02,31.15,31.02,31.15,501000.0,19.4691,19.5507,19.4691,19.5507,501000.0
2014-01-15 10:25:00,31.14,31.19,31.14,31.18,458500.0,19.5444,19.5758,19.5444,19.5695,458500.0
2014-01-15 10:30:00,31.18,31.24,31.18,31.23,592400.0,19.5695,19.6072,19.5695,19.6009,592400.0
2014-01-15 10:35:00,31.22,31.3,31.2,31.2,605700.0,19.5946,19.6448,19.5821,19.5821,605700.0
2014-01-15 10:40:00,31.2,31.26,31.19,31.23,395400.0,19.5821,19.6197,19.5758,19.6009,395400.0
2014-01-15 10:45:00,31.22,31.23,31.18,31.22,236100.0,19.5946,19.6009,19.5695,19.5946,236100.0
2014-01-15 10:50:00,31.22,31.22,31.17,31.17,208900.0,19.5946,19.5946,19.5632,19.5632,208900.0
2014-01-15 10:55:00,31.17,31.21,31.16,31.18,138500.0,19.5632,19.5883,19.557,19.5695,138500.0
2014-01-15 11:00:00,31.18,31.18,31.16,31.18,162000.0,19.5695,19.5695,19.557,19.5695,162000.0
2014-01-15 11:05:00,31.18,31.25,31.18,31.23,256200.0,19.5695,19.6134,19.5695,19.6009,256200.0
2014-01-15 11:10:00,31.23,31.25,31.21,31.21,158700.0,19.6009,19.6134,19.5883,19.5883,158700.0
2014-01-15 11:15:00,31.22,31.3,31.21,31.29,388700.0,19.5946,19.6448,19.5883,19.6385,388700.0
2014-01-15 11:20:00,31.29,31.29,31.22,31.23,421200.0,19.6385,19.6385,19.5946,19.6009,421200.0
2014-01-15 11:25:00,31.23,31.24,31.22,31.24,150800.0,19.6009,19.6072,19.5946,19.6072,150800.0
2014-01-15 11:30:00,31.24,31.24,31.21,31.21,176600.0,19.6072,19.6072,19.5883,19.5883,176600.0
2014-01-15 11:35:00,31.21,31.23,31.18,31.23,179600.0,19.5883,19.6009,19.5695,19.6009,179600.0
2014-01-15 11:40:00,31.23,31.24,31.2,31.24,178000.0,19.6009,19.6072,19.5821,19.6072,178000.0
2014-01-15 11:45:00,31.24,31.26,31.23,31.26,168100.0,19.6072,19.6197,19.6009,19.6197,168100.0
2014-01-15 11:50:00,31.25,31.26,31.25,31.25,168300.0,19.6134,19.6197,19.6134,19.6134,168300.0
2014-01-15 11:55:00,31.26,31.3,31.26,31.3,441300.0,19.6197,19.6448,19.6197,19.6448,441300.0
2014-01-15 12:00:00,31.29,31.31,31.27,31.29,352700.0,19.6385,19.6511,19.626,19.6385,352700.0
2014-01-15 12:05:00,31.29,31.31,31.27,31.27,456900.0,19.6385,19.6511,19.626,19.626,456900.0
2014-01-15 12:10:00,31.27,31.28,31.24,31.26,236600.0,19.626,19.6323,19.6072,19.6197,236600.0
2014-01-15 12:15:00,31.27,31.27,31.26,31.26,73100.0,19.626,19.626,19.6197,19.6197,73100.0
2014-01-15 12:20:00,31.26,31.27,31.24,31.25,176000.0,19.6197,19.626,19.6072,19.6134,176000.0
2014-01-15 12:25:00,31.25,31.26,31.22,31.25,232300.0,19.6134,19.6197,19.5946,19.6134,232300.0
2014-01-15 12:30:00,31.24,31.25,31.19,31.21,250300.0,19.6072,19.6134,19.5758,19.5883,250300.0
2014-01-15 12:35:00,31.21,31.25,31.21,31.24,122500.0,19.5883,19.6134,19.5883,19.6072,122500.0
2014-01-15 12:40:00,31.25,31.25,31.22,31.24,150200.0,19.6134,19.6134,19.5946,19.6072,150200.0
2014-01-15 12:45:00,31.25,31.27,31.24,31.25,157000.0,19.6134,19.626,19.6072,19.6134,157000.0
2014-01-15 12:50:00,31.25,31.26,31.24,31.26,101900.0,19.6134,19.6197,19.6072,19.6197,101900.0
2014-01-15 12:55:00,31.26,31.29,31.25,31.28,113200.0,19.6197,19.6385,19.6134,19.6323,113200.0
2014-01-15 13:00:00,31.28,31.29,31.25,31.25,140200.0,19.6323,19.6385,19.6134,19.6134,140200.0
2014-01-15 13:05:00,31.25,31.28,31.25,31.26,138600.0,19.6134,19.6323,19.6134,19.6197,138600.0
2014-01-15 13:10:00,31.26,31.26,31.23,31.25,156800.0,19.6197,19.6197,19.6009,19.6134,156800.0
2014-01-15 13:15:00,31.25,31.25,31.24,31.25,59000.0,19.6134,19.6134,19.6072,19.6134,59000.0
2014-01-15 13:20:00,31.25,31.25,31.19,31.19,151300.0,19.6134,19.6134,19.5758,19.5758,151300.0
2014-01-15 13:25:00,31.19,31.2,31.16,31.19,208400.0,19.5758,19.5821,19.557,19.5758,208400.0
2014-01-15 13:30:00,31.19,31.21,31.18,31.2,158500.0,19.5758,19.5883,19.5695,19.5821,158500.0
2014-01-15 13:35:00,31.2,31.21,31.18,31.18,115900.0,19.5821,19.5883,19.5695,19.5695,115900.0
2014-01-15 13:40:00,31.18,31.21,31.17,31.19,149200.0,19.5695,19.5883,19.5632,19.5758,149200.0
2014-01-15 13:45:00,31.19,31.19,31.14,31.17,232500.0,19.5758,19.5758,19.5444,19.5632,232500.0
2014-01-15 13:50:00,31.17,31.21,31.17,31.2,333800.0,19.5632,19.5883,19.5632,19.5821,333800.0
2014-01-15 13:55:00,31.2,31.2,31.16,31.18,208600.0,19.5821,19.5821,19.557,19.5695,208600.0
2014-01-15 14:00:00,31.18,31.19,31.16,31.18,282400.0,19.5695,19.5758,19.557,19.5695,282400.0
2014-01-15 14:05:00,31.19,31.19,31.14,31.15,459600.0,19.5758,19.5758,19.5444,19.5507,459600.0
2014-01-15 14:10:00,31.15,31.18,31.14,31.16,302300.0,19.5507,19.5695,19.5444,19.557,302300.0
2014-01-15 14:15:00,31.17,31.17,31.15,31.15,166100.0,19.5632,19.5632,19.5507,19.5507,166100.0
2014-01-15 14:20:00,31.16,31.17,31.14,31.16,239700.0,19.557,19.5632,19.5444,19.557,239700.0
2014-01-15 14:25:00,31.16,31.17,31.14,31.16,139400.0,19.557,19.5632,19.5444,19.557,139400.0
2014-01-15 14:30:00,31.16,31.17,31.15,31.17,137800.0,19.557,19.5632,19.5507,19.5632,137800.0
2014-01-15 14:35:00,31.17,31.18,31.14,31.16,303100.0,19.5632,19.5695,19.5444,19.557,303100.0
2014-01-15 14:40:00,31.16,31.19,31.15,31.19,150900.0,19.557,19.5758,19.5507,19.5758,150900.0
2014-01-15 14:45:00,31.19,31.21,31.18,31.21,191400.0,19.5758,19.5883,19.5695,19.5883,191400.0
2014-01-15 14:50:00,31.21,31.21,31.18,31.19,435700.0,19.5883,19.5883,19.5695,19.5758,435700.0
2014-01-15 14:55:00,31.19,31.19,31.18,31.18,109500.0,19.5758,19.5758,19.5695,19.5695,109500.0
2014-01-15 15:00:00,31.18,31.19,31.18,31.19,142800.0,19.5695,19.5758,19.5695,19.5758,142800.0
2014-01-15 15:05:00,31.18,31.19,31.17,31.17,206300.0,19.5695,19.5758,19.5632,19.5632,206300.0
2014-01-15 15:10:00,31.17,31.18,31.12,31.14,510800.0,19.5632,19.5695,19.5318,19.5444,510800.0
2014-01-15 15:15:00,31.15,31.17,31.13,31.14,374200.0,19.5507,19.5632,19.5381,19.5444,374200.0
2014-01-15 15:20:00,31.13,31.14,31.08,31.09,449900.0,19.5381,19.5444,19.5067,19.513,449900.0
2014-01-15 15:25:00,31.1,31.12,31.09,31.11,432600.0,19.5193,19.5318,19.513,19.5256,432600.0
2014-01-15 15:30:00,31.11,31.16,31.11,31.16,317200.0,19.5256,19.557,19.5256,19.557,317200.0
2014-01-15 15:35:00,31.16,31.22,31.15,31.21,2190100.0,19.557,19.5946,19.5507,19.5883,2190100.0
2014-01-15 15:40:00,31.22,31.24,31.19,31.21,1085500.0,19.5946,19.6072,19.5758,19.5883,1085500.0
2014-01-15 15:45:00,31.21,31.23,31.19,31.21,1415300.0,19.5883,19.6009,19.5758,19.5883,1415300.0
2014-01-15 15:50:00,31.21,31.22,31.2,31.22,712900.0,19.5883,19.5946,19.5821,19.5946,712900.0
2014-01-15 15:55:00,31.22,31.22,31.17,31.18,1184400.0,19.5946,19.5946,19.5632,19.5695,1184400.0
2014-01-16 09:30:00,31.15,31.21,31.12,31.2,546900.0,19.5507,19.5883,19.5318,19.5821,546900.0
2014-01-16 09:35:00,31.2,31.21,31.11,31.14,310300.0,19.5821,19.5883,19.5256,19.5444,310300.0
2014-01-16 09:40:00,31.15,31.23,31.15,31.23,445200.0,19.5507,19.6009,19.5507,19.6009,445200.0
2014-01-16 09:45:00,31.23,31.32,31.23,31.32,212800.0,19.6009,19.6574,19.6009,19.6574,212800.0
2014-01-16 09:50:00,31.32,31.35,31.28,31.31,389800.0,19.6574,19.6762,19.6323,19.6511,389800.0
2014-01-16 09:55:00,31.31,31.38,31.31,31.34,258400.0,19.6511,19.695,19.6511,19.6699,258400.0
2014-01-16 10:00:00,31.34,31.37,31.26,31.3,206500.0,19.6699,19.6888,19.6197,19.6448,206500.0
2014-01-16 10:05:00,31.31,31.38,31.29,31.36,285200.0,19.6511,19.695,19.6385,19.6825,285200.0
2014-01-16 10:10:00,31.35,31.4,31.33,31.38,404900.0,19.6762,19.7076,19.6636,19.695,404900.0
2014-01-16 10:15:00,31.38,31.4,31.35,31.4,161000.0,19.695,19.7076,19.6762,19.7076,161000.0
2014-01-16 10:20:00,31.39,31.42,31.37,31.4,205100.0,19.7013,19.7201,19.6888,19.7076,205100.0
2014-01-16 10:25:00,31.39,31.42,31.37,31.38,125800.0,19.7013,19.7201,19.6888,19.695,125800.0
2014-01-16 10:30:00,31.37,31.4,31.3,31.33,185300.0,19.6888,19.7076,19.6448,19.6636,185300.0
2014-01-16 10:35:00,31.32,31.34,31.3,31.32,144500.0,19.6574,19.6699,19.6448,19.6574,144500.0
2014-01-16 10:40:00,31.32,31.36,31.32,31.35,139700.0,19.6574,19.6825,19.6574,19.6762,139700.0
2014-01-16 10:45:00,31.35,31.38,31.33,31.37,208000.0,19.6762,19.695,19.6636,19.6888,208000.0
2014-01-16 10:50:00,31.37,31.37,31.31,31.34,321300.0,19.6888,19.6888,19.6511,19.6699,321300.0
2014-01-16 10:55:00,31.34,31.36,31.29,31.35,281300.0,19.6699,19.6825,19.6385,19.6762,281300.0
2014-01-16 11:00:00,31.34,31.35,31.31,31.33,201600.0,19.6699,19.6762,19.6511,19.6636,201600.0
2014-01-16 11:05:00,31.33,31.39,31.32,31.38,136300.0,19.6636,19.7013,19.6574,19.695,136300.0
2014-01-16 11:10:00,31.38,31.39,31.32,31.35,257500.0,19.695,19.7013,19.6574,19.6762,257500.0
2014-01-16 11:15:00,31.35,31.35,31.28,31.28,333600.0,19.6762,19.6762,19.6323,19.6323,333600.0
2014-01-16 11:20:00,31.28,31.28,31.2,31.24,187700.0,19.6323,19.6323,19.5821,19.6072,187700.0
2014-01-16 11:25:00,31.23,31.26,31.19,31.26,501200.0,19.6009,19.6197,19.5758,19.6197,501200.0
2014-01-16 11:30:00,31.26,31.27,31.2,31.22,443100.0,19.6197,19.626,19.5821,19.5946,443100.0
2014-01-16 11:35:00,31.22,31.26,31.22,31.23,102800.0,19.5946,19.6197,19.5946,19.6009,102800.0
2014-01-16 11:40:00,31.22,31.26,31.22,31.26,115600.0,19.5946,19.6197,19.5946,19.6197,115600.0
2014-01-16 11:45:00,31.26,31.29,31.24,31.24,129100.0,19.6197,19.6385,19.6072,19.6072,129100.0
2014-01-16 11:50:00,31.24,31.26,31.23,31.26,119700.0,19.6072,19.6197,19.6009,19.6197,119700.0
2014-01-16 11:55:00,31.26,31.28,31.25,31.27,126300.0,19.6197,19.6323,19.6134,19.626,126300.0
2014-01-16 12:00:00,31.26,31.27,31.24,31.25,168500.0,19.6197,19.626,19.6072,19.6134,168500.0
2014-01-16 12:05:00,31.25,31.25,31.21,31.21,96900.0,19.6134,19.6134,19.5883,19.5883,96900.0
2014-01-16 12:10:00,31.21,31.22,31.15,31.16,224200.0,19.5883,19.5946,19.5507,19.557,224200.0
2014-01-16 12:15:00,31.15,31.24,31.15,31.24,126100.0,19.5507,19.6072,19.5507,19.6072,126100.0
2014-01-16 12:20:00,31.24,31.26,31.21,31.24,174400.0,19.6072,19.6197,19.5883,19.6072,174400.0
2014-01-16 12:25:00,31.24,31.29,31.23,31.28,295400.0,19.6072,19.6385,19.6009,19.6323,295400.0
2014-01-16 12:30:00,31.28,31.29,31.24,31.24,70500.0,19.6323,19.6385,19.6072,19.6072,70500.0
2014-01-16 12:35:00,31.24,31.27,31.22,31.23,118100.0,19.6072,19.626,19.5946,19.6009,118100.0
2014-01-16 12:40:00,31.22,31.25,31.22,31.24,88900.0,19.5946,19.6134,19.5946,19.6072,88900.0
2014-01-16 12:45:00,31.24,31.24,31.22,31.22,64100.0,19.6072,19.6072,19.5946,19.5946,64100.0
2014-01-16 12:50:00,31.22,31.25,31.22,31.23,115300.0,19.5946,19.6134,19.5946,19.6009,115300.0
2014-01-16 12:55:00,31.22,31.23,31.21,31.21,50300.0,19.5946,19.6009,19.5883,19.5883,50300.0
2014-01-16 13:00:00,31.21,31.22,31.17,31.2,109400.0,19.5883,19.5946,19.5632,19.5821,109400.0
2014-01-16 13:05:00,31.2,31.22,31.19,31.22,67000.0,19.5821,19.5946,19.5758,19.5946,67000.0
2014-01-16 13:10:00,31.21,31.22,31.18,31.21,166300.0,19.5883,19.5946,19.5695,19.5883,166300.0
2014-01-16 13:15:00,31.21,31.22,31.18,31.22,197700.0,19.5883,19.5946,19.5695,19.5946,197700.0
2014-01-16 13:20:00,31.21,31.24,31.18,31.19,150100.0,19.5883,19.6072,19.5695,19.5758,150100.0
2014-01-16 13:25:00,31.18,31.22,31.17,31.22,191200.0,19.5695,19.5946,19.5632,19.5946,191200.0
2014-01-16 13:30:00,31.22,31.22,31.18,31.18,84300.0,19.5946,19.5946,19.5695,19.5695,84300.0
2014-01-16 13:35:00,31.18,31.19,31.17,31.19,62000.0,19.5695,19.5758,19.5632,19.5758,62000.0
2014-01-16 13:40:00,31.19,31.19,31.15,31.16,108700.0,19.5758,19.5758,19.5507,19.557,108700.0
2014-01-16 13:45:00,31.16,31.21,31.16,31.21,160900.0,19.557,19.5883,19.557,19.5883,160900.0
2014-01-16 13:50:00,31.21,31.23,31.2,31.23,69400.0,19.5883,19.6009,19.5821,19.6009,69400.0
2014-01-16 13:55:00,31.23,31.24,31.2,31.21,112900.0,19.6009,19.6072,19.5821,19.5883,112900.0
2014-01-16 14:00:00,31.2,31.24,31.19,31.2,284600.0,19.5821,19.6072,19.5758,19.5821,284600.0
2014-01-16 14:05:00,31.2,31.21,31.19,31.21,139900.0,19.5821,19.5883,19.5758,19.5883,139900.0
2014-01-16 14:10:00,31.2,31.21,31.2,31.2,67600.0,19.5821,19.5883,19.5821,19.5821,67600.0
2014-01-16 14:15:00,31.21,31.21,31.18,31.19,197200.0,19.5883,19.5883,19.5695,19.5758,197200.0
2014-01-16 14:20:00,31.18,31.2,31.17,31.2,81700.0,19.5695,19.5821,19.5632,19.5821,81700.0
2014-01-16 14:25:00,31.19,31.2,31.17,31.19,102700.0,19.5758,19.5821,19.5632,19.5758,102700.0
2014-01-16 14:30:00,31.18,31.21,31.18,31.18,93400.0,19.5695,19.5883,19.5695,19.5695,93400.0
2014-01-16 14:35:00,31.19,31.21,31.18,31.2,135800.0,19.5758,19.5883,19.5695,19.5821,135800.0
2014-01-16 14:40:00,31.2,31.22,31.19,31.21,70900.0,19.5821,19.5946,19.5758,19.5883,70900.0
2014-01-16 14:45:00,31.21,31.21,31.19,31.2,85800.0,19.5883,19.5883,19.5758,19.5821,85800.0
2014-01-16 14:50:00,31.21,31.23,31.2,31.21,167800.0,19.5883,19.6009,19.5821,19.5883,167800.0
2014-01-16 14:55:00,31.21,31.22,31.18,31.22,99700.0,19.5883,19.5946,19.5695,19.5946,99700.0
2014-01-16 15:00:00,31.22,31.22,31.16,31.19,230300.0,19.5946,19.5946,19.557,19.5758,230300.0
2014-01-16 15:05:00,31.18,31.21,31.17,31.19,204600.0,19.5695,19.5883,19.5632,19.5758,204600.0
2014-01-16 15:10:00,31.2,31.2,31.17,31.18,149400.0,19.5821,19.5821,19.5632,19.5695,149400.0
2014-01-16 15:15:00,31.19,31.2,31.15,31.19,204700.0,19.5758,19.5821,19.5507,19.5758,204700.0
2014-01-16 15:20:00,31.19,31.19,31.16,31.16,176900.0,19.5758,19.5758,19.557,19.557,176900.0
2014-01-16 15:25:00,31.16,31.19,31.14,31.18,332400.0,19.557,19.5758,19.5444,19.5695,332400.0
2014-01-16 15:30:00,31.18,31.19,31.15,31.18,261500.0,19.5695,19.5758,19.5507,19.5695,261500.0
2014-01-16 15:35:00,31.17,31.19,31.15,31.16,295300.0,19.5632,19.5758,19.5507,19.557,295300.0
2014-01-16 15:40:00,31.15,31.17,31.13,31.14,213800.0,19.5507,19.5632,19.5381,19.5444,213800.0
2014-01-16 15:45:00,31.14,31.16,31.09,31.11,524000.0,19.5444,19.557,19.513,19.5256,524000.0
2014-01-16 15:50:00,31.1,31.14,31.09,31.14,453600.0,19.5193,19.5444,19.513,19.5444,453600.0
2014-01-16 15:55:00,31.14,31.18,31.13,31.17,917800.0,19.5444,19.5695,19.5381,19.5632,917800.0
2014-01-17 09:30:00,31.25,31.29,31.14,31.24,3859800.0,19.6134,19.6385,19.5444,19.6072,3859800.0
2014-01-17 09:35:00,31.24,31.27,31.12,31.14,162900.0,19.6072,19.626,19.5318,19.5444,162900.0
2014-01-17 09:40:00,31.14,31.18,31.12,31.14,143900.0,19.5444,19.5695,19.5318,19.5444,143900.0
2014-01-17 09:45:00,31.13,31.16,31.06,31.08,190000.0,19.5381,19.557,19.4942,19.5067,190000.0
2014-01-17 09:50:00,31.08,31.1,31.05,31.09,150900.0,19.5067,19.5193,19.4879,19.513,150900.0
2014-01-17 09:55:00,31.09,31.11,31.05,31.1,176600.0,19.513,19.5256,19.4879,19.5193,176600.0
2014-01-17 10:00:00,31.09,31.13,31.06,31.07,231100.0,19.513,19.5381,19.4942,19.5005,231100.0
2014-01-17 10:05:00,31.07,31.11,31.05,31.07,250300.0,19.5005,19.5256,19.4879,19.5005,250300.0
2014-01-17 10:10:00,31.07,31.1,31.06,31.08,163000.0,19.5005,19.5193,19.4942,19.5067,163000.0
2014-01-17 10:15:00,31.09,31.09,31.02,31.05,217200.0,19.513,19.513,19.4691,19.4879,217200.0
2014-01-17 10:20:00,31.05,31.12,31.05,31.1,299800.0,19.4879,19.5318,19.4879,19.5193,299800.0
2014-01-17 10:25:00,31.1,31.12,31.09,31.1,149200.0,19.5193,19.5318,19.513,19.5193,149200.0
2014-01-17 10:30:00,31.1,31.14,31.1,31.1,155700.0,19.5193,19.5444,19.5193,19.5193,155700.0
2014-01-17 10:35:00,31.11,31.12,31.08,31.09,99100.0,19.5256,19.5318,19.5067,19.513,99100.0
2014-01-17 10:40:00,31.1,31.1,31.06,31.08,123000.0,19.5193,19.5193,19.4942,19.5067,123000.0
2014-01-17 10:45:00,31.08,31.08,31.02,31.03,121200.0,19.5067,19.5067,19.4691,19.4754,121200.0
2014-01-17 10:50:00,31.02,31.03,31.0,31.02,162600.0,19.4691,19.4754,19.4565,19.4691,162600.0
2014-01-17 10:55:00,31.03,31.03,31.01,31.02,64000.0,19.4754,19.4754,19.4628,19.4691,64000.0
2014-01-17 11:00:00,31.02,31.07,31.01,31.07,116300.0,19.4691,19.5005,19.4628,19.5005,116300.0
2014-01-17 11:05:00,31.07,31.07,31.04,31.07,126100.0,19.5005,19.5005,19.4816,19.5005,126100.0
2014-01-17 11:10:00,31.07,31.07,31.02,31.02,79400.0,19.5005,19.5005,19.4691,19.4691,79400.0
2014-01-17 11:15:00,31.02,31.03,31.01,31.02,81800.0,19.4691,19.4754,19.4628,19.4691,81800.0
2014-01-17 11:20:00,31.02,31.05,31.01,31.02,115400.0,19.4691,19.4879,19.4628,19.4691,115400.0
2014-01-17 11:25:00,31.02,31.02,31.0,31.01,183400.0,19.4691,19.4691,19.4565,19.4628,183400.0
2014-01-17 11:30:00,31.01,31.03,31.01,31.01,119200.0,19.4628,19.4754,19.4628,19.4628,119200.0
2014-01-17 11:35:00,31.01,31.01,30.96,30.96,139500.0,19.4628,19.4628,19.4314,19.4314,139500.0
2014-01-17 11:40:00,30.97,30.98,30.96,30.97,132500.0,19.4377,19.444,19.4314,19.4377,132500.0
2014-01-17 11:45:00,30.98,30.98,30.96,30.96,89800.0,19.444,19.444,19.4314,19.4314,89800.0
2014-01-17 11:50:00,30.97,30.99,30.97,30.98,92400.0,19.4377,19.4503,19.4377,19.444,92400.0
2014-01-17 11:55:00,30.97,30.98,30.96,30.98,99800.0,19.4377,19.444,19.4314,19.444,99800.0
2014-01-17 12:00:00,30.98,30.98,30.97,30.98,63000.0,19.444,19.444,19.4377,19.444,63000.0
2014-01-17 12:05:00,30.98,31.0,30.98,30.98,77800.0,19.444,19.4565,19.444,19.444,77800.0
2014-01-17 12:10:00,30.98,31.01,30.98,31.01,157900.0,19.444,19.4628,19.444,19.4628,157900.0
2014-01-17 12:15:00,31.01,31.01,31.0,31.01,40000.0,19.4628,19.4628,19.4565,19.4628,40000.0
2014-01-17 12:20:00,31.01,31.04,31.0,31.03,130800.0,19.4628,19.4816,19.4565,19.4754,130800.0
2014-01-17 12:25:00,31.04,31.06,31.03,31.06,75400.0,19.4816,19.4942,19.4754,19.4942,75400.0
2014-01-17 12:30:00,31.05,31.06,31.03,31.03,54600.0,19.4879,19.4942,19.4754,19.4754,54600.0
2014-01-17 12:35:00,31.03,31.04,31.02,31.02,57500.0,19.4754,19.4816,19.4691,19.4691,57500.0
2014-01-17 12:40:00,31.03,31.03,31.02,31.03,37100.0,19.4754,19.4754,19.4691,19.4754,37100.0
2014-01-17 12:45:00,31.03,31.07,31.02,31.07,111000.0,19.4754,19.5005,19.4691,19.5005,111000.0
2014-01-17 12:50:00,31.07,31.07,31.04,31.05,89900.0,19.5005,19.5005,19.4816,19.4879,89900.0
2014-01-17 12:55:00,31.05,31.05,31.02,31.02,113100.0,19.4879,19.4879,19.4691,19.4691,113100.0
2014-01-17 13:00:00,31.03,31.07,31.02,31.07,286600.0,19.4754,19.5005,19.4691,19.5005,286600.0
2014-01-17 13:05:00,31.07,31.07,31.05,31.05,56900.0,19.5005,19.5005,19.4879,19.4879,56900.0
2014-01-17 13:10:00,31.04,31.04,31.0,31.01,195700.0,19.4816,19.4816,19.4565,19.4628,195700.0
2014-01-17 13:15:00,31.0,31.05,30.96,31.05,217300.0,19.4565,19.4879,19.4314,19.4879,217300.0
2014-01-17 13:20:00,31.04,31.07,31.04,31.05,181800.0,19.4816,19.5005,19.4816,19.4879,181800.0
2014-01-17 13:25:00,31.05,31.09,31.04,31.08,131200.0,19.4879,19.513,19.4816,19.5067,131200.0
2014-01-17 13:30:00,31.08,31.14,31.07,31.14,337000.0,19.5067,19.5444,19.5005,19.5444,337000.0
2014-01-17 13:35:00,31.14,31.15,31.11,31.13,214900.0,19.5444,19.5507,19.5256,19.5381,214900.0
2014-01-17 13:40:00,31.13,31.13,31.11,31.12,128600.0,19.5381,19.5381,19.5256,19.5318,128600.0
2014-01-17 13:45:00,31.12,31.14,31.12,31.13,231800.0,19.5318,19.5444,19.5318,19.5381,231800.0
2014-01-17 13:50:00,31.13,31.15,31.12,31.15,128600.0,19.5381,19.5507,19.5318,19.5507,128600.0
2014-01-17 13:55:00,31.14,31.15,31.14,31.15,144900.0,19.5444,19.5507,19.5444,19.5507,144900.0
2014-01-17 14:00:00,31.14,31.15,31.09,31.09,199800.0,19.5444,19.5507,19.513,19.513,199800.0
2014-01-17 14:05:00,31.09,31.11,31.09,31.1,323300.0,19.513,19.5256,19.513,19.5193,323300.0
2014-01-17 14:10:00,31.11,31.12,31.09,31.1,146200.0,19.5256,19.5318,19.513,19.5193,146200.0
2014-01-17 14:15:00,31.1,31.1,31.07,31.1,154600.0,19.5193,19.5193,19.5005,19.5193,154600.0
2014-01-17 14:20:00,31.1,31.12,31.09,31.11,163800.0,19.5193,19.5318,19.513,19.5256,163800.0
2014-01-17 14:25:00,31.11,31.11,31.09,31.1,130800.0,19.5256,19.5256,19.513,19.5193,130800.0
2014-01-17 14:30:00,31.09,31.1,31.07,31.1,141700.0,19.513,19.5193,19.5005,19.5193,141700.0
2014-01-17 14:35:00,31.1,31.1,31.08,31.1,92600.0,19.5193,19.5193,19.5067,19.5193,92600.0
2014-01-17 14:40:00,31.1,31.1,31.08,31.09,97100.0,19.5193,19.5193,19.5067,19.513,97100.0
2014-01-17 14:45:00,31.08,31.09,31.07,31.09,189600.0,19.5067,19.513,19.5005,19.513,189600.0
2014-01-17 14:50:00,31.09,31.09,31.07,31.08,111100.0,19.513,19.513,19.5005,19.5067,111100.0
2014-01-17 14:55:00,31.08,31.09,31.07,31.08,170300.0,19.5067,19.513,19.5005,19.5067,170300.0
2014-01-17 15:00:00,31.07,31.1,31.07,31.08,107100.0,19.5005,19.5193,19.5005,19.5067,107100.0
2014-01-17 15:05:00,31.09,31.1,31.06,31.07,268400.0,19.513,19.5193,19.4942,19.5005,268400.0
2014-01-17 15:10:00,31.06,31.07,31.04,31.06,234700.0,19.4942,19.5005,19.4816,19.4942,234700.0
2014-01-17 15:15:00,31.07,31.08,31.03,31.03,267200.0,19.5005,19.5067,19.4754,19.4754,267200.0
2014-01-17 15:20:00,31.03,31.05,31.02,31.05,179800.0,19.4754,19.4879,19.4691,19.4879,179800.0
2014-01-17 15:25:00,31.04,31.05,31.03,31.03,194800.0,19.4816,19.4879,19.4754,19.4754,194800.0
2014-01-17 15:30:00,31.02,31.03,30.95,30.97,431900.0,19.4691,19.4754,19.4251,19.4377,431900.0
2014-01-17 15:35:00,30.96,30.99,30.96,30.98,282300.0,19.4314,19.4503,19.4314,19.444,282300.0
2014-01-17 15:40:00,30.98,31.01,30.97,31.0,333100.0,19.444,19.4628,19.4377,19.4565,333100.0
2014-01-17 15:45:00,31.01,31.07,31.0,31.07,482900.0,19.4628,19.5005,19.4565,19.5005,482900.0
2014-01-17 15:50:00,31.07,31.07,31.02,31.03,481100.0,19.5005,19.5005,19.4691,19.4754,481100.0
2014-01-17 15:55:00,31.03,31.1,31.01,31.08,2052000.0,19.4754,19.5193,19.4628,19.5067,2052000.0
2014-01-21 09:30:00,31.32,31.41,31.24,31.26,969500.0,19.6574,19.7139,19.6072,19.6197,969500.0
2014-01-21 09:35:00,31.27,31.29,31.16,31.2,597700.0,19.626,19.6385,19.557,19.5821,597700.0
2014-01-21 09:40:00,31.2,31.21,31.13,31.15,323600.0,19.5821,19.5883,19.5381,19.5507,323600.0
2014-01-21 09:45:00,31.15,31.21,31.14,31.2,257000.0,19.5507,19.5883,19.5444,19.5821,257000.0
2014-01-21 09:50:00,31.2,31.2,31.1,31.12,296200.0,19.5821,19.5821,19.5193,19.5318,296200.0
2014-01-21 09:55:00,31.12,31.14,31.03,31.03,567100.0,19.5318,19.5444,19.4754,19.4754,567100.0
2014-01-21 10:00:00,31.03,31.09,31.03,31.09,354700.0,19.4754,19.513,19.4754,19.513,354700.0
2014-01-21 10:05:00,31.09,31.13,31.08,31.1,295400.0,19.513,19.5381,19.5067,19.5193,295400.0
2014-01-21 10:10:00,31.11,31.11,31.05,31.07,317300.0,19.5256,19.5256,19.4879,19.5005,317300.0
2014-01-21 10:15:00,31.08,31.08,31.0,31.03,352700.0,19.5067,19.5067,19.4565,19.4754,352700.0
2014-01-21 10:20:00,31.03,31.03,30.99,31.01,211000.0,19.4754,19.4754,19.4503,19.4628,211000.0
2014-01-21 10:25:00,31.01,31.07,31.01,31.07,267100.0,19.4628,19.5005,19.4628,19.5005,267100.0
2014-01-21 10:30:00,31.07,31.07,31.03,31.05,341800.0,19.5005,19.5005,19.4754,19.4879,341800.0
2014-01-21 10:35:00,31.05,31.08,31.04,31.07,202700.0,19.4879,19.5067,19.4816,19.5005,202700.0
2014-01-21 10:40:00,31.07,31.16,31.06,31.14,366700.0,19.5005,19.557,19.4942,19.5444,366700.0
2014-01-21 10:45:00,31.15,31.16,31.11,31.11,331100.0,19.5507,19.557,19.5256,19.5256,331100.0
2014-01-21 10:50:00,31.11,31.15,31.07,31.14,467900.0,19.5256,19.5507,19.5005,19.5444,467900.0
2014-01-21 10:55:00,31.15,31.16,31.13,31.16,324300.0,19.5507,19.557,19.5381,19.557,324300.0
2014-01-21 11:00:00,31.16,31.21,31.15,31.18,288900.0,19.557,19.5883,19.5507,19.5695,288900.0
2014-01-21 11:05:00,31.19,31.21,31.08,31.08,283100.0,19.5758,19.5883,19.5067,19.5067,283100.0
2014-01-21 11:10:00,31.07,31.07,30.98,31.03,378900.0,19.5005,19.5005,19.444,19.4754,378900.0
2014-01-21 11:15:00,31.03,31.06,31.02,31.06,319300.0,19.4754,19.4942,19.4691,19.4942,319300.0
2014-01-21 11:20:00,31.06,31.07,31.03,31.05,128600.0,19.4942,19.5005,19.4754,19.4879,128600.0
2014-01-21 11:25:00,31.06,31.07,31.03,31.05,150200.0,19.4942,19.5005,19.4754,19.4879,150200.0
2014-01-21 11:30:00,31.04,31.11,31.03,31.11,220900.0,19.4816,19.5256,19.4754,19.5256,220900.0
2014-01-21 11:35:00,31.11,31.11,31.06,31.07,195400.0,19.5256,19.5256,19.4942,19.5005,195400.0
2014-01-21 11:40:00,31.07,31.08,31.04,31.08,133900.0,19.5005,19.5067,19.4816,19.5067,133900.0
2014-01-21 11:45:00,31.08,31.09,31.04,31.05,133600.0,19.5067,19.513,19.4816,19.4879,133600.0
2014-01-21 11:50:00,31.05,31.06,31.01,31.03,185000.0,19.4879,19.4942,19.4628,19.4754,185000.0
2014-01-21 11:55:00,31.03,31.05,31.01,31.02,189700.0,19.4754,19.4879,19.4628,19.4691,189700.0
2014-01-21 12:00:00,31.03,31.03,31.0,31.01,141100.0,19.4754,19.4754,19.4565,19.4628,141100.0
2014-01-21 12:05:00,31.01,31.02,30.95,30.97,335800.0,19.4628,19.4691,19.4251,19.4377,335800.0
2014-01-21 12:10:00,30.97,30.98,30.95,30.96,135500.0,19.4377,19.444,19.4251,19.4314,135500.0
2014-01-21 12:15:00,30.96,31.02,30.96,31.0,127900.0,19.4314,19.4691,19.4314,19.4565,127900.0
2014-01-21 12:20:00,31.01,31.07,31.0,31.06,92700.0,19.4628,19.5005,19.4565,19.4942,92700.0
2014-01-21 12:25:00,31.05,31.05,31.03,31.04,74600.0,19.4879,19.4879,19.4754,19.4816,74600.0
2014-01-21 12:30:00,31.03,31.04,31.03,31.04,68100.0,19.4754,19.4816,19.4754,19.4816,68100.0
2014-01-21 12:35:00,31.04,31.05,31.02,31.02,129200.0,19.4816,19.4879,19.4691,19.4691,129200.0
2014-01-21 12:40:00,31.03,31.05,31.02,31.03,122100.0,19.4754,19.4879,19.4691,19.4754,122100.0
2014-01-21 12:45:00,31.03,31.04,31.02,31.02,74500.0,19.4754,19.4816,19.4691,19.4691,74500.0
2014-01-21 12:50:00,31.03,31.04,31.02,31.04,70800.0,19.4754,19.4816,19.4691,19.4816,70800.0
2014-01-21 12:55:00,31.04,31.04,31.01,31.02,104200.0,19.4816,19.4816,19.4628,19.4691,104200.0
2014-01-21 13:00:00,31.02,31.06,31.02,31.06,173000.0,19.4691,19.4942,19.4691,19.4942,173000.0
2014-01-21 13:05:00,31.06,31.11,31.05,31.09,141000.0,19.4942,19.5256,19.4879,19.513,141000.0
2014-01-21 13:10:00,31.08,31.12,31.08,31.11,137500.0,19.5067,19.5318,19.5067,19.5256,137500.0
2014-01-21 13:15:00,31.1,31.13,31.1,31.13,137000.0,19.5193,19.5381,19.5193,19.5381,137000.0
2014-01-21 13:20:00,31.13,31.13,31.1,31.11,135800.0,19.5381,19.5381,19.5193,19.5256,135800.0
2014-01-21 13:25:00,31.11,31.15,31.11,31.15,136600.0,19.5256,19.5507,19.5256,19.5507,136600.0
2014-01-21 13:30:00,31.14,31.17,31.13,31.17,281700.0,19.5444,19.5632,19.5381,19.5632,281700.0
2014-01-21 13:35:00,31.16,31.2,31.15,31.2,204600.0,19.557,19.5821,19.5507,19.5821,204600.0
2014-01-21 13:40:00,31.2,31.2,31.18,31.2,324500.0,19.5821,19.5821,19.5695,19.5821,324500.0
2014-01-21 13:45:00,31.2,31.21,31.18,31.2,220600.0,19.5821,19.5883,19.5695,19.5821,220600.0
2014-01-21 13:50:00,31.19,31.2,31.19,31.19,241000.0,19.5758,19.5821,19.5758,19.5758,241000.0
2014-01-21 13:55:00,31.2,31.2,31.18,31.18,231400.0,19.5821,19.5821,19.5695,19.5695,231400.0
2014-01-21 14:00:00,31.18,31.2,31.17,31.17,241200.0,19.5695,19.5821,19.5632,19.5632,241200.0
2014-01-21 14:05:00,31.17,31.19,31.16,31.16,204100.0,19.5632,19.5758,19.557,19.557,204100.0
2014-01-21 14:10:00,31.17,31.2,31.16,31.2,355400.0,19.5632,19.5821,19.557,19.5821,355400.0
2014-01-21 14:15:00,31.2,31.21,31.15,31.15,117700.0,19.5821,19.5883,19.5507,19.5507,117700.0
2014-01-21 14:20:00,31.14,31.15,31.13,31.14,106500.0,19.5444,19.5507,19.5381,19.5444,106500.0
2014-01-21 14:25:00,31.15,31.15,31.13,31.15,52400.0,19.5507,19.5507,19.5381,19.5507,52400.0
2014-01-21 14:30:00,31.15,31.16,31.14,31.15,140800.0,19.5507,19.557,19.5444,19.5507,140800.0
2014-01-21 14:35:00,31.15,31.17,31.12,31.15,306600.0,19.5507,19.5632,19.5318,19.5507,306600.0
2014-01-21 14:40:00,31.16,31.16,31.12,31.13,310700.0,19.557,19.557,19.5318,19.5381,310700.0
2014-01-21 14:45:00,31.13,31.15,31.12,31.15,167900.0,19.5381,19.5507,19.5318,19.5507,167900.0
2014-01-21 14:50:00,31.15,31.15,31.11,31.12,156100.0,19.5507,19.5507,19.5256,19.5318,156100.0
2014-01-21 14:55:00,31.12,31.13,31.1,31.12,143500.0,19.5318,19.5381,19.5193,19.5318,143500.0
2014-01-21 15:00:00,31.13,31.13,31.11,31.13,138100.0,19.5381,19.5381,19.5256,19.5381,138100.0
2014-01-21 15:05:00,31.13,31.17,31.12,31.15,258000.0,19.5381,19.5632,19.5318,19.5507,258000.0
2014-01-21 15:10:00,31.15,31.18,31.14,31.17,324000.0,19.5507,19.5695,19.5444,19.5632,324000.0
2014-01-21 15:15:00,31.16,31.19,31.16,31.18,243600.0,19.557,19.5758,19.557,19.5695,243600.0
2014-01-21 15:20:00,31.18,31.18,31.14,31.14,229600.0,19.5695,19.5695,19.5444,19.5444,229600.0
2014-01-21 15:25:00,31.14,31.16,31.13,31.14,237000.0,19.5444,19.557,19.5381,19.5444,237000.0
2014-01-21 15:30:00,31.14,31.16,31.13,31.16,204100.0,19.5444,19.557,19.5381,19.557,204100.0
2014-01-21 15:35:00,31.16,31.17,31.15,31.17,258100.0,19.557,19.5632,19.5507,19.5632,258100.0
2014-01-21 15:40:00,31.17,31.21,31.16,31.18,354500.0,19.5632,19.5883,19.557,19.5695,354500.0
2014-01-21 15:45:00,31.18,31.21,31.16,31.18,687500.0,19.5695,19.5883,19.557,19.5695,687500.0
2014-01-21 15:50:00,31.18,31.21,31.17,31.2,481300.0,19.5695,19.5883,19.5632,19.5821,481300.0
2014-01-21 15:55:00,31.2,31.23,31.16,31.22,1416900.0,19.5821,19.6009,19.557,19.5946,1416900.0
2014-01-22 09:30:00,31.31,31.32,31.15,31.25,680700.0,19.6511,19.6574,19.5507,19.6134,680700.0
2014-01-22 09:35:00,31.24,31.29,31.22,31.27,169400.0,19.6072,19.6385,19.5946,19.626,169400.0
2014-01-22 09:40:00,31.27,31.3,31.24,31.3,235000.0,19.626,19.6448,19.6072,19.6448,235000.0
2014-01-22 09:45:00,31.29,31.32,31.26,31.26,410500.0,19.6385,19.6574,19.6197,19.6197,410500.0
2014-01-22 09:50:00,31.27,31.31,31.24,31.24,243700.0,19.626,19.6511,19.6072,19.6072,243700.0
2014-01-22 09:55:00,31.25,31.3,31.24,31.3,231100.0,19.6134,19.6448,19.6072,19.6448,231100.0
2014-01-22 10:00:00,31.31,31.33,31.28,31.3,284800.0,19.6511,19.6636,19.6323,19.6448,284800.0
2014-01-22 10:05:00,31.3,31.31,31.27,31.31,257700.0,19.6448,19.6511,19.626,19.6511,257700.0
2014-01-22 10:10:00,31.31,31.32,31.25,31.26,391100.0,19.6511,19.6574,19.6134,19.6197,391100.0
2014-01-22 10:15:00,31.25,31.26,31.2,31.2,146200.0,19.6134,19.6197,19.5821,19.5821,146200.0
2014-01-22 10:20:00,31.21,31.25,31.21,31.25,216200.0,19.5883,19.6134,19.5883,19.6134,216200.0
2014-01-22 10:25:00,31.25,31.3,31.24,31.27,245200.0,19.6134,19.6448,19.6072,19.626,245200.0
2014-01-22 10:30:00,31.28,31.29,31.24,31.25,142500.0,19.6323,19.6385,19.6072,19.6134,142500.0
2014-01-22 10:35:00,31.25,31.3,31.25,31.28,226200.0,19.6134,19.6448,19.6134,19.6323,226200.0
2014-01-22 10:40:00,31.28,31.3,31.25,31.25,155800.0,19.6323,19.6448,19.6134,19.6134,155800.0
2014-01-22 10:45:00,31.25,31.27,31.21,31.21,196100.0,19.6134,19.626,19.5883,19.5883,196100.0
2014-01-22 10:50:00,31.21,31.22,31.18,31.21,233100.0,19.5883,19.5946,19.5695,19.5883,233100.0
2014-01-22 10:55:00,31.21,31.23,31.19,31.22,125300.0,19.5883,19.6009,19.5758,19.5946,125300.0
2014-01-22 11:00:00,31.22,31.23,31.18,31.2,173300.0,19.5946,19.6009,19.5695,19.5821,173300.0
2014-01-22 11:05:00,31.21,31.22,31.19,31.2,136800.0,19.5883,19.5946,19.5758,19.5821,136800.0
2014-01-22 11:10:00,31.19,31.2,31.16,31.16,64300.0,19.5758,19.5821,19.557,19.557,64300.0
2014-01-22 11:15:00,31.16,31.17,31.15,31.17,155700.0,19.557,19.5632,19.5507,19.5632,155700.0
2014-01-22 11:20:00,31.17,31.18,31.11,31.14,186700.0,19.5632,19.5695,19.5256,19.5444,186700.0
2014-01-22 11:25:00,31.15,31.17,31.13,31.16,154500.0,19.5507,19.5632,19.5381,19.557,154500.0
2014-01-22 11:30:00,31.17,31.2,31.16,31.17,142300.0,19.5632,19.5821,19.557,19.5632,142300.0
2014-01-22 11:35:00,31.18,31.18,31.15,31.18,167900.0,19.5695,19.5695,19.5507,19.5695,167900.0
2014-01-22 11:40:00,31.18,31.18,31.13,31.14,103400.0,19.5695,19.5695,19.5381,19.5444,103400.0
2014-01-22 11:45:00,31.13,31.16,31.12,31.15,105500.0,19.5381,19.557,19.5318,19.5507,105500.0
2014-01-22 11:50:00,31.16,31.16,31.13,31.14,200600.0,19.557,19.557,19.5381,19.5444,200600.0
2014-01-22 11:55:00,31.14,31.15,31.1,31.11,254000.0,19.5444,19.5507,19.5193,19.5256,254000.0
2014-01-22 12:00:00,31.12,31.12,31.09,31.09,99000.0,19.5318,19.5318,19.513,19.513,99000.0
2014-01-22 12:05:00,31.09,31.13,31.09,31.12,175000.0,19.513,19.5381,19.513,19.5318,175000.0
2014-01-22 12:10:00,31.13,31.15,31.12,31.15,96100.0,19.5381,19.5507,19.5318,19.5507,96100.0
2014-01-22 12:15:00,31.15,31.15,31.13,31.14,92900.0,19.5507,19.5507,19.5381,19.5444,92900.0
2014-01-22 12:20:00,31.14,31.16,31.14,31.15,161500.0,19.5444,19.557,19.5444,19.5507,161500.0
2014-01-22 12:25:00,31.14,31.18,31.14,31.18,385500.0,19.5444,19.5695,19.5444,19.5695,385500.0
2014-01-22 12:30:00,31.18,31.18,31.15,31.15,134100.0,19.5695,19.5695,19.5507,19.5507,134100.0
2014-01-22 12:35:00,31.15,31.16,31.14,31.14,106400.0,19.5507,19.557,19.5444,19.5444,106400.0
2014-01-22 12:40:00,31.15,31.17,31.14,31.16,181500.0,19.5507,19.5632,19.5444,19.557,181500.0
2014-01-22 12:45:00,31.15,31.19,31.15,31.19,156800.0,19.5507,19.5758,19.5507,19.5758,156800.0
2014-01-22 12:50:00,31.18,31.19,31.17,31.18,71900.0,19.5695,19.5758,19.5632,19.5695,71900.0
2014-01-22 12:55:00,31.19,31.2,31.18,31.2,59600.0,19.5758,19.5821,19.5695,19.5821,59600.0
2014-01-22 13:00:00,31.19,31.25,31.19,31.25,635200.0,19.5758,19.6134,19.5758,19.6134,635200.0
2014-01-22 13:05:00,31.24,31.25,31.23,31.25,134900.0,19.6072,19.6134,19.6009,19.6134,134900.0
2014-01-22 13:10:00,31.25,31.26,31.23,31.24,286000.0,19.6134,19.6197,19.6009,19.6072,286000.0
2014-01-22 13:15:00,31.25,31.27,31.24,31.27,185000.0,19.6134,19.626,19.6072,19.626,185000.0
2014-01-22 13:20:00,31.26,31.29,31.26,31.26,235100.0,19.6197,19.6385,19.6197,19.6197,235100.0
2014-01-22 13:25:00,31.27,31.27,31.25,31.27,108200.0,19.626,19.626,19.6134,19.626,108200.0
2014-01-22 13:30:00,31.27,31.27,31.22,31.22,150600.0,19.626,19.626,19.5946,19.5946,150600.0
2014-01-22 13:35:00,31.21,31.24,31.21,31.23,182900.0,19.5883,19.6072,19.5883,19.6009,182900.0
2014-01-22 13:40:00,31.23,31.26,31.22,31.25,157600.0,19.6009,19.6197,19.5946,19.6134,157600.0
2014-01-22 13:45:00,31.25,31.26,31.22,31.22,152400.0,19.6134,19.6197,19.5946,19.5946,152400.0
2014-01-22 13:50:00,31.22,31.25,31.22,31.24,204700.0,19.5946,19.6134,19.5946,19.6072,204700.0
2014-01-22 13:55:00,31.25,31.25,31.22,31.24,171400.0,19.6134,19.6134,19.5946,19.6072,171400.0
2014-01-22 14:00:00,31.24,31.26,31.23,31.24,246400.0,19.6072,19.6197,19.6009,19.6072,246400.0
2014-01-22 14:05:00,31.24,31.27,31.24,31.27,213100.0,19.6072,19.626,19.6072,19.626,213100.0
2014-01-22 14:10:00,31.27,31.27,31.25,31.26,108900.0,19.626,19.626,19.6134,19.6197,108900.0
2014-01-22 14:15:00,31.26,31.29,31.25,31.28,367100.0,19.6197,19.6385,19.6134,19.6323,367100.0
2014-01-22 14:20:00,31.28,31.31,31.27,31.31,203300.0,19.6323,19.6511,19.626,19.6511,203300.0
2014-01-22 14:25:00,31.31,31.32,31.29,31.29,174800.0,19.6511,19.6574,19.6385,19.6385,174800.0
2014-01-22 14:30:00,31.29,31.31,31.27,31.29,276300.0,19.6385,19.6511,19.626,19.6385,276300.0
2014-01-22 14:35:00,31.29,31.3,31.25,31.29,241500.0,19.6385,19.6448,19.6134,19.6385,241500.0
2014-01-22 14:40:00,31.29,31.3,31.28,31.29,101400.0,19.6385,19.6448,19.6323,19.6385,101400.0
2014-01-22 14:45:00,31.29,31.29,31.25,31.27,212900.0,19.6385,19.6385,19.6134,19.626,212900.0
2014-01-22 14:50:00,31.27,31.28,31.25,31.27,134500.0,19.626,19.6323,19.6134,19.626,134500.0
2014-01-22 14:55:00,31.27,31.28,31.26,31.28,123400.0,19.626,19.6323,19.6197,19.6323,123400.0
2014-01-22 15:00:00,31.28,31.31,31.27,31.3,145300.0,19.6323,19.6511,19.626,19.6448,145300.0
2014-01-22 15:05:00,31.3,31.31,31.29,31.31,146800.0,19.6448,19.6511,19.6385,19.6511,146800.0
2014-01-22 15:10:00,31.31,31.31,31.28,31.29,153600.0,19.6511,19.6511,19.6323,19.6385,153600.0
2014-01-22 15:15:00,31.29,31.3,31.28,31.29,129800.0,19.6385,19.6448,19.6323,19.6385,129800.0
2014-01-22 15:20:00,31.29,31.33,31.28,31.33,302900.0,19.6385,19.6636,19.6323,19.6636,302900.0
2014-01-22 15:25:00,31.32,31.34,31.31,31.34,476600.0,19.6574,19.6699,19.6511,19.6699,476600.0
2014-01-22 15:30:00,31.33,31.34,31.31,31.33,478400.0,19.6636,19.6699,19.6511,19.6636,478400.0
2014-01-22 15:35:00,31.32,31.33,31.3,31.31,351700.0,19.6574,19.6636,19.6448,19.6511,351700.0
2014-01-22 15:40:00,31.31,31.32,31.29,31.3,378000.0,19.6511,19.6574,19.6385,19.6448,378000.0
2014-01-22 15:45:00,31.3,31.34,31.29,31.34,534000.0,19.6448,19.6699,19.6385,19.6699,534000.0
2014-01-22 15:50:00,31.34,31.34,31.31,31.32,543800.0,19.6699,19.6699,19.6511,19.6574,543800.0
2014-01-22 15:55:00,31.32,31.33,31.27,31.28,1664900.0,19.6574,19.6636,19.626,19.6323,1664900.0
2014-01-23 09:30:00,31.02,31.22,30.95,31.12,1293700.0,19.4691,19.5946,19.4251,19.5318,1293700.0
2014-01-23 09:35:00,31.14,31.14,31.01,31.02,598000.0,19.5444,19.5444,19.4628,19.4691,598000.0
2014-01-23 09:40:00,31.03,31.15,31.02,31.14,756100.0,19.4754,19.5507,19.4691,19.5444,756100.0
2014-01-23 09:45:00,31.13,31.19,31.12,31.15,642600.0,19.5381,19.5758,19.5318,19.5507,642600.0
2014-01-23 09:50:00,31.16,31.23,31.11,31.22,788700.0,19.557,19.6009,19.5256,19.5946,788700.0
2014-01-23 09:55:00,31.21,31.21,31.1,31.11,382000.0,19.5883,19.5883,19.5193,19.5256,382000.0
2014-01-23 10:00:00,31.12,31.2,31.06,31.07,638200.0,19.5318,19.5821,19.4942,19.5005,638200.0
2014-01-23 10:05:00,31.07,31.13,31.04,31.11,688800.0,19.5005,19.5381,19.4816,19.5256,688800.0
2014-01-23 10:10:00,31.1,31.13,31.08,31.1,272500.0,19.5193,19.5381,19.5067,19.5193,272500.0
2014-01-23 10:15:00,31.09,31.1,31.05,31.1,366300.0,19.513,19.5193,19.4879,19.5193,366300.0
2014-01-23 10:20:00,31.1,31.15,31.08,31.14,325600.0,19.5193,19.5507,19.5067,19.5444,325600.0
2014-01-23 10:25:00,31.14,31.18,31.12,31.15,299100.0,19.5444,19.5695,19.5318,19.5507,299100.0
2014-01-23 10:30:00,31.15,31.16,31.1,31.13,410300.0,19.5507,19.557,19.5193,19.5381,410300.0
2014-01-23 10:35:00,31.12,31.14,31.09,31.1,257700.0,19.5318,19.5444,19.513,19.5193,257700.0
2014-01-23 10:40:00,31.09,31.12,31.01,31.04,434100.0,19.513,19.5318,19.4628,19.4816,434100.0
2014-01-23 10:45:00,31.04,31.06,31.02,31.05,145800.0,19.4816,19.4942,19.4691,19.4879,145800.0
2014-01-23 10:50:00,31.06,31.06,31.01,31.03,306300.0,19.4942,19.4942,19.4628,19.4754,306300.0
2014-01-23 10:55:00,31.04,31.08,31.02,31.08,284100.0,19.4816,19.5067,19.4691,19.5067,284100.0
2014-01-23 11:00:00,31.08,31.09,31.03,31.06,386800.0,19.5067,19.513,19.4754,19.4942,386800.0
2014-01-23 11:05:00,31.06,31.07,31.03,31.07,185800.0,19.4942,19.5005,19.4754,19.5005,185800.0
2014-01-23 11:10:00,31.07,31.11,31.05,31.09,147200.0,19.5005,19.5256,19.4879,19.513,147200.0
2014-01-23 11:15:00,31.1,31.17,31.1,31.16,181500.0,19.5193,19.5632,19.5193,19.557,181500.0
2014-01-23 11:20:00,31.16,31.18,31.15,31.16,166600.0,19.557,19.5695,19.5507,19.557,166600.0
2014-01-23 11:25:00,31.16,31.17,31.14,31.17,161500.0,19.557,19.5632,19.5444,19.5632,161500.0
2014-01-23 11:30:00,31.17,31.17,31.15,31.16,137400.0,19.5632,19.5632,19.5507,19.557,137400.0
2014-01-23 11:35:00,31.16,31.16,31.13,31.13,134500.0,19.557,19.557,19.5381,19.5381,134500.0
2014-01-23 11:40:00,31.14,31.17,31.13,31.16,98800.0,19.5444,19.5632,19.5381,19.557,98800.0
2014-01-23 11:45:00,31.17,31.19,31.13,31.14,198300.0,19.5632,19.5758,19.5381,19.5444,198300.0
2014-01-23 11:50:00,31.14,31.16,31.13,31.15,139300.0,19.5444,19.557,19.5381,19.5507,139300.0
2014-01-23 11:55:00,31.15,31.19,31.14,31.19,124900.0,19.5507,19.5758,19.5444,19.5758,124900.0
2014-01-23 12:00:00,31.19,31.2,31.17,31.18,354400.0,19.5758,19.5821,19.5632,19.5695,354400.0
2014-01-23 12:05:00,31.18,31.18,31.15,31.16,174000.0,19.5695,19.5695,19.5507,19.557,174000.0
2014-01-23 12:10:00,31.16,31.16,31.15,31.15,147600.0,19.557,19.557,19.5507,19.5507,147600.0
2014-01-23 12:15:00,31.15,31.15,31.11,31.11,181700.0,19.5507,19.5507,19.5256,19.5256,181700.0
2014-01-23 12:20:00,31.11,31.12,31.07,31.08,225500.0,19.5256,19.5318,19.5005,19.5067,225500.0
2014-01-23 12:25:00,31.08,31.09,31.04,31.05,170700.0,19.5067,19.513,19.4816,19.4879,170700.0
2014-01-23 12:30:00,31.05,31.07,31.01,31.05,250700.0,19.4879,19.5005,19.4628,19.4879,250700.0
2014-01-23 12:35:00,31.04,31.09,31.04,31.09,109600.0,19.4816,19.513,19.4816,19.513,109600.0
2014-01-23 12:40:00,31.09,31.13,31.08,31.1,159700.0,19.513,19.5381,19.5067,19.5193,159700.0
2014-01-23 12:45:00,31.1,31.11,31.09,31.09,102700.0,19.5193,19.5256,19.513,19.513,102700.0
2014-01-23 12:50:00,31.1,31.12,31.09,31.12,137400.0,19.5193,19.5318,19.513,19.5318,137400.0
2014-01-23 12:55:00,31.11,31.12,31.07,31.11,222300.0,19.5256,19.5318,19.5005,19.5256,222300.0
2014-01-23 13:00:00,31.1,31.11,31.07,31.07,304500.0,19.5193,19.5256,19.5005,19.5005,304500.0
2014-01-23 13:05:00,31.08,31.1,31.07,31.09,323900.0,19.5067,19.5193,19.5005,19.513,323900.0
2014-01-23 13:10:00,31.09,31.09,31.03,31.05,173900.0,19.513,19.513,19.4754,19.4879,173900.0
2014-01-23 13:15:00,31.05,31.06,31.04,31.05,137400.0,19.4879,19.4942,19.4816,19.4879,137400.0
2014-01-23 13:20:00,31.06,31.06,31.04,31.05,74300.0,19.4942,19.4942,19.4816,19.4879,74300.0
2014-01-23 13:25:00,31.05,31.05,30.99,31.02,337300.0,19.4879,19.4879,19.4503,19.4691,337300.0
2014-01-23 13:30:00,31.01,31.02,30.98,31.0,213100.0,19.4628,19.4691,19.444,19.4565,213100.0
2014-01-23 13:35:00,31.0,31.01,30.96,30.97,212800.0,19.4565,19.4628,19.4314,19.4377,212800.0
2014-01-23 13:40:00,30.98,31.01,30.97,30.99,172700.0,19.444,19.4628,19.4377,19.4503,172700.0
2014-01-23 13:45:00,30.99,30.99,30.93,30.94,181600.0,19.4503,19.4503,19.4126,19.4189,181600.0
2014-01-23 13:50:00,30.93,30.97,30.93,30.96,136200.0,19.4126,19.4377,19.4126,19.4314,136200.0
2014-01-23 13:55:00,30.96,30.96,30.91,30.93,190700.0,19.4314,19.4314,19.4,19.4126,190700.0
2014-01-23 14:00:00,30.93,30.96,30.93,30.96,106100.0,19.4126,19.4314,19.4126,19.4314,106100.0
2014-01-23 14:05:00,30.96,30.98,30.95,30.96,138100.0,19.4314,19.444,19.4251,19.4314,138100.0
2014-01-23 14:10:00,30.95,30.96,30.92,30.96,153100.0,19.4251,19.4314,19.4063,19.4314,153100.0
2014-01-23 14:15:00,30.96,30.99,30.95,30.98,171600.0,19.4314,19.4503,19.4251,19.444,171600.0
2014-01-23 14:20:00,30.98,31.01,30.96,31.01,234900.0,19.444,19.4628,19.4314,19.4628,234900.0
2014-01-23 14:25:00,31.01,31.02,31.0,31.0,216200.0,19.4628,19.4691,19.4565,19.4565,216200.0
2014-01-23 14:30:00,31.0,31.01,30.99,31.0,77200.0,19.4565,19.4628,19.4503,19.4565,77200.0
2014-01-23 14:35:00,31.0,31.0,30.98,30.98,73600.0,19.4565,19.4565,19.444,19.444,73600.0
2014-01-23 14:40:00,30.98,30.99,30.96,30.99,141800.0,19.444,19.4503,19.4314,19.4503,141800.0
2014-01-23 14:45:00,30.99,30.99,30.96,30.97,116900.0,19.4503,19.4503,19.4314,19.4377,116900.0
2014-01-23 14:50:00,30.97,30.97,30.95,30.96,151000.0,19.4377,19.4377,19.4251,19.4314,151000.0
2014-01-23 14:55:00,30.96,30.99,30.96,30.96,170100.0,19.4314,19.4503,19.4314,19.4314,170100.0
2014-01-23 15:00:00,30.96,30.99,30.96,30.96,142700.0,19.4314,19.4503,19.4314,19.4314,142700.0
2014-01-23 15:05:00,30.97,31.0,30.95,30.99,351400.0,19.4377,19.4565,19.4251,19.4503,351400.0
2014-01-23 15:10:00,30.98,30.99,30.97,30.98,130400.0,19.444,19.4503,19.4377,19.444,130400.0
2014-01-23 15:15:00,30.97,30.98,30.95,30.95,207400.0,19.4377,19.444,19.4251,19.4251,207400.0
2014-01-23 15:20:00,30.96,30.97,30.95,30.97,137600.0,19.4314,19.4377,19.4251,19.4377,137600.0
2014-01-23 15:25:00,30.97,30.99,30.96,30.97,159100.0,19.4377,19.4503,19.4314,19.4377,159100.0
2014-01-23 15:30:00,30.97,30.98,30.96,30.98,220600.0,19.4377,19.444,19.4314,19.444,220600.0
2014-01-23 15:35:00,30.98,31.05,30.98,31.01,360500.0,19.444,19.4879,19.444,19.4628,360500.0
2014-01-23 15:40:00,31.01,31.02,30.97,30.98,784700.0,19.4628,19.4691,19.4377,19.444,784700.0
2014-01-23 15:45:00,30.97,31.01,30.97,31.0,523500.0,19.4377,19.4628,19.4377,19.4565,523500.0
2014-01-23 15:50:00,30.99,31.01,30.99,31.0,714800.0,19.4503,19.4628,19.4503,19.4565,714800.0
2014-01-23 15:55:00,30.99,31.03,30.98,31.02,1263500.0,19.4503,19.4754,19.444,19.4691,1263500.0
2014-01-24 09:30:00,30.87,30.96,30.73,30.89,668100.0,19.3749,19.4314,19.2871,19.3875,668100.0
2014-01-24 09:35:00,30.89,30.93,30.81,30.84,209700.0,19.3875,19.4126,19.3373,19.3561,209700.0
2014-01-24 09:40:00,30.84,30.87,30.75,30.75,268600.0,19.3561,19.3749,19.2996,19.2996,268600.0
2014-01-24 09:45:00,30.76,30.81,30.72,30.75,369700.0,19.3059,19.3373,19.2808,19.2996,369700.0
2014-01-24 09:50:00,30.75,30.76,30.73,30.73,260800.0,19.2996,19.3059,19.2871,19.2871,260800.0
2014-01-24 09:55:00,30.73,30.74,30.67,30.68,353800.0,19.2871,19.2933,19.2494,19.2557,353800.0
2014-01-24 10:00:00,30.68,30.78,30.68,30.76,536100.0,19.2557,19.3185,19.2557,19.3059,536100.0
2014-01-24 10:05:00,30.75,30.8,30.72,30.79,400600.0,19.2996,19.331,19.2808,19.3247,400600.0
2014-01-24 10:10:00,30.79,30.8,30.72,30.75,895200.0,19.3247,19.331,19.2808,19.2996,895200.0
2014-01-24 10:15:00,30.75,30.76,30.65,30.67,571500.0,19.2996,19.3059,19.2369,19.2494,571500.0
2014-01-24 10:20:00,30.68,30.74,30.66,30.7,390600.0,19.2557,19.2933,19.2431,19.2682,390600.0
2014-01-24 10:25:00,30.7,30.74,30.7,30.7,200500.0,19.2682,19.2933,19.2682,19.2682,200500.0
2014-01-24 10:30:00,30.71,30.73,30.65,30.67,570600.0,19.2745,19.2871,19.2369,19.2494,570600.0
2014-01-24 10:35:00,30.67,30.69,30.64,30.67,348800.0,19.2494,19.262,19.2306,19.2494,348800.0
2014-01-24 10:40:00,30.68,30.69,30.57,30.57,524500.0,19.2557,19.262,19.1867,19.1867,524500.0
2014-01-24 10:45:00,30.57,30.58,30.49,30.51,741400.0,19.1867,19.1929,19.1364,19.149,741400.0
2014-01-24 10:50:00,30.51,30.51,30.45,30.51,385500.0,19.149,19.149,19.1113,19.149,385500.0
2014-01-24 10:55:00,30.51,30.51,30.45,30.46,451400.0,19.149,19.149,19.1113,19.1176,451400.0
2014-01-24 11:00:00,30.45,30.48,30.41,30.42,378800.0,19.1113,19.1302,19.0862,19.0925,378800.0
2014-01-24 11:05:00,30.41,30.47,30.38,30.39,482400.0,19.0862,19.1239,19.0674,19.0737,482400.0
2014-01-24 11:10:00,30.4,30.45,30.38,30.43,367100.0,19.08,19.1113,19.0674,19.0988,367100.0
2014-01-24 11:15:00,30.43,30.46,30.42,30.43,279700.0,19.0988,19.1176,19.0925,19.0988,279700.0
2014-01-24 11:20:00,30.44,30.44,30.4,30.44,325100.0,19.1051,19.1051,19.08,19.1051,325100.0
2014-01-24 11:25:00,30.43,30.44,30.4,30.42,279900.0,19.0988,19.1051,19.08,19.0925,279900.0
2014-01-24 11:30:00,30.42,30.45,30.4,30.44,366300.0,19.0925,19.1113,19.08,19.1051,366300.0
2014-01-24 11:35:00,30.44,30.46,30.42,30.44,342200.0,19.1051,19.1176,19.0925,19.1051,342200.0
2014-01-24 11:40:00,30.44,30.46,30.42,30.43,235700.0,19.1051,19.1176,19.0925,19.0988,235700.0
2014-01-24 11:45:00,30.43,30.46,30.42,30.44,199100.0,19.0988,19.1176,19.0925,19.1051,199100.0
2014-01-24 11:50:00,30.44,30.44,30.42,30.43,235400.0,19.1051,19.1051,19.0925,19.0988,235400.0
2014-01-24 11:55:00,30.43,30.46,30.43,30.44,216100.0,19.0988,19.1176,19.0988,19.1051,216100.0
2014-01-24 12:00:00,30.45,30.49,30.43,30.46,474500.0,19.1113,19.1364,19.0988,19.1176,474500.0
2014-01-24 12:05:00,30.46,30.47,30.42,30.43,282900.0,19.1176,19.1239,19.0925,19.0988,282900.0
2014-01-24 12:10:00,30.44,30.44,30.41,30.43,181800.0,19.1051,19.1051,19.0862,19.0988,181800.0
2014-01-24 12:15:00,30.43,30.44,30.39,30.39,121900.0,19.0988,19.1051,19.0737,19.0737,121900.0
2014-01-24 12:20:00,30.39,30.42,30.38,30.41,242400.0,19.0737,19.0925,19.0674,19.0862,242400.0
2014-01-24 12:25:00,30.41,30.43,30.38,30.4,204200.0,19.0862,19.0988,19.0674,19.08,204200.0
2014-01-24 12:30:00,30.4,30.43,30.39,30.41,366700.0,19.08,19.0988,19.0737,19.0862,366700.0
2014-01-24 12:35:00,30.41,30.42,30.38,30.39,353800.0,19.0862,19.0925,19.0674,19.0737,353800.0
2014-01-24 12:40:00,30.38,30.41,30.37,30.37,243100.0,19.0674,19.0862,19.0611,19.0611,243100.0
2014-01-24 12:45:00,30.37,30.42,30.36,30.42,242600.0,19.0611,19.0925,19.0548,19.0925,242600.0
2014-01-24 12:50:00,30.41,30.43,30.4,30.41,212100.0,19.0862,19.0988,19.08,19.0862,212100.0
2014-01-24 12:55:00,30.42,30.42,30.39,30.42,147500.0,19.0925,19.0925,19.0737,19.0925,147500.0
2014-01-24 13:00:00,30.41,30.42,30.35,30.36,256800.0,19.0862,19.0925,19.0486,19.0548,256800.0
2014-01-24 13:05:00,30.35,30.37,30.35,30.37,172600.0,19.0486,19.0611,19.0486,19.0611,172600.0
2014-01-24 13:10:00,30.37,30.37,30.34,30.34,204000.0,19.0611,19.0611,19.0423,19.0423,204000.0
2014-01-24 13:15:00,30.34,30.37,30.33,30.37,229000.0,19.0423,19.0611,19.036,19.0611,229000.0
2014-01-24 13:20:00,30.36,30.37,30.31,30.34,270200.0,19.0548,19.0611,19.0235,19.0423,270200.0
2014-01-24 13:25:00,30.34,30.36,30.32,30.34,162000.0,19.0423,19.0548,19.0297,19.0423,162000.0
2014-01-24 13:30:00,30.34,30.38,30.31,30.37,346000.0,19.0423,19.0674,19.0235,19.0611,346000.0
2014-01-24 13:35:00,30.37,30.38,30.35,30.37,276300.0,19.0611,19.0674,19.0486,19.0611,276300.0
2014-01-24 13:40:00,30.37,30.39,30.35,30.36,387400.0,19.0611,19.0737,19.0486,19.0548,387400.0
2014-01-24 13:45:00,30.36,30.37,30.31,30.32,173800.0,19.0548,19.0611,19.0235,19.0297,173800.0
2014-01-24 13:50:00,30.32,30.4,30.31,30.4,535100.0,19.0297,19.08,19.0235,19.08,535100.0
2014-01-24 13:55:00,30.39,30.41,30.39,30.4,360100.0,19.0737,19.0862,19.0737,19.08,360100.0
2014-01-24 14:00:00,30.4,30.41,30.32,30.34,246700.0,19.08,19.0862,19.0297,19.0423,246700.0
2014-01-24 14:05:00,30.33,30.34,30.3,30.31,284500.0,19.036,19.0423,19.0172,19.0235,284500.0
2014-01-24 14:10:00,30.31,30.33,30.27,30.27,329000.0,19.0235,19.036,18.9984,18.9984,329000.0
2014-01-24 14:15:00,30.29,30.32,30.28,30.3,141600.0,19.0109,19.0297,19.0046,19.0172,141600.0
2014-01-24 14:20:00,30.3,30.33,30.27,30.3,398200.0,19.0172,19.036,18.9984,19.0172,398200.0
2014-01-24 14:25:00,30.31,30.35,30.28,30.34,432400.0,19.0235,19.0486,19.0046,19.0423,432400.0
2014-01-24 14:30:00,30.34,30.36,30.33,30.35,151200.0,19.0423,19.0548,19.036,19.0486,151200.0
2014-01-24 14:35:00,30.34,30.37,30.33,30.36,264700.0,19.0423,19.0611,19.036,19.0548,264700.0
2014-01-24 14:40:00,30.37,30.37,30.34,30.35,139000.0,19.0611,19.0611,19.0423,19.0486,139000.0
2014-01-24 14:45:00,30.35,30.35,30.3,30.31,177200.0,19.0486,19.0486,19.0172,19.0235,177200.0
2014-01-24 14:50:00,30.31,30.33,30.3,30.32,174600.0,19.0235,19.036,19.0172,19.0297,174600.0
2014-01-24 14:55:00,30.31,30.33,30.3,30.31,247100.0,19.0235,19.036,19.0172,19.0235,247100.0
2014-01-24 15:00:00,30.31,30.33,30.28,30.32,270200.0,19.0235,19.036,19.0046,19.0297,270200.0
2014-01-24 15:05:00,30.32,30.36,30.32,30.36,400100.0,19.0297,19.0548,19.0297,19.0548,400100.0
2014-01-24 15:10:00,30.36,30.36,30.29,30.32,290700.0,19.0548,19.0548,19.0109,19.0297,290700.0
2014-01-24 15:15:00,30.32,30.33,30.27,30.32,343500.0,19.0297,19.036,18.9984,19.0297,343500.0
2014-01-24 15:20:00,30.32,30.32,30.28,30.29,254800.0,19.0297,19.0297,19.0046,19.0109,254800.0
2014-01-24 15:25:00,30.28,30.3,30.27,30.3,245500.0,19.0046,19.0172,18.9984,19.0172,245500.0
2014-01-24 15:30:00,30.3,30.3,30.28,30.29,327600.0,19.0172,19.0172,19.0046,19.0109,327600.0
2014-01-24 15:35:00,30.3,30.3,30.27,30.29,455300.0,19.0172,19.0172,18.9984,19.0109,455300.0
2014-01-24 15:40:00,30.29,30.3,30.27,30.27,261700.0,19.0109,19.0172,18.9984,18.9984,261700.0
2014-01-24 15:45:00,30.27,30.28,30.2,30.21,751000.0,18.9984,19.0046,18.9544,18.9607,751000.0
2014-01-24 15:50:00,30.21,30.25,30.2,30.23,783300.0,18.9607,18.9858,18.9544,18.9733,783300.0
2014-01-24 15:55:00,30.23,30.27,30.06,30.1,2847200.0,18.9733,18.9984,18.8666,18.8917,2847200.0
2014-01-27 09:30:00,30.04,30.12,30.03,30.06,929600.0,18.854,18.9042,18.8477,18.8666,929600.0
2014-01-27 09:35:00,30.07,30.11,30.06,30.09,581800.0,18.8728,18.8979,18.8666,18.8854,581800.0
2014-01-27 09:40:00,30.09,30.13,30.09,30.13,488100.0,18.8854,18.9105,18.8854,18.9105,488100.0
2014-01-27 09:45:00,30.13,30.25,30.13,30.17,352800.0,18.9105,18.9858,18.9105,18.9356,352800.0
2014-01-27 09:50:00,30.17,30.2,30.07,30.12,281800.0,18.9356,18.9544,18.8728,18.9042,281800.0
2014-01-27 09:55:00,30.12,30.14,30.08,30.11,199000.0,18.9042,18.9168,18.8791,18.8979,199000.0
2014-01-27 10:00:00,30.11,30.14,30.08,30.12,346500.0,18.8979,18.9168,18.8791,18.9042,346500.0
2014-01-27 10:05:00,30.11,30.13,30.09,30.11,257400.0,18.8979,18.9105,18.8854,18.8979,257400.0
2014-01-27 10:10:00,30.11,30.13,30.06,30.07,309400.0,18.8979,18.9105,18.8666,18.8728,309400.0
2014-01-27 10:15:00,30.08,30.12,30.05,30.05,217400.0,18.8791,18.9042,18.8603,18.8603,217400.0
2014-01-27 10:20:00,30.05,30.06,29.96,29.96,343600.0,18.8603,18.8666,18.8038,18.8038,343600.0
2014-01-27 10:25:00,29.96,29.96,29.9,29.93,428700.0,18.8038,18.8038,18.7661,18.785,428700.0
2014-01-27 10:30:00,29.92,29.96,29.9,29.91,420200.0,18.7787,18.8038,18.7661,18.7724,420200.0
2014-01-27 10:35:00,29.9,30.05,29.88,30.02,497700.0,18.7661,18.8603,18.7536,18.8415,497700.0
2014-01-27 10:40:00,30.02,30.09,29.99,30.06,417500.0,18.8415,18.8854,18.8226,18.8666,417500.0
2014-01-27 10:45:00,30.06,30.08,30.02,30.02,203300.0,18.8666,18.8791,18.8415,18.8415,203300.0
2014-01-27 10:50:00,30.02,30.08,30.02,30.03,249800.0,18.8415,18.8791,18.8415,18.8477,249800.0
2014-01-27 10:55:00,30.03,30.04,29.96,29.97,302100.0,18.8477,18.854,18.8038,18.8101,302100.0
2014-01-27 11:00:00,29.97,30.0,29.92,29.92,249400.0,18.8101,18.8289,18.7787,18.7787,249400.0
2014-01-27 11:05:00,29.93,30.0,29.93,29.99,400100.0,18.785,18.8289,18.785,18.8226,400100.0
2014-01-27 11:10:00,29.99,29.99,29.91,29.94,726900.0,18.8226,18.8226,18.7724,18.7912,726900.0
2014-01-27 11:15:00,29.93,30.0,29.93,29.99,271400.0,18.785,18.8289,18.785,18.8226,271400.0
2014-01-27 11:20:00,29.99,30.09,29.95,30.09,417300.0,18.8226,18.8854,18.7975,18.8854,417300.0
2014-01-27 11:25:00,30.09,30.1,30.0,30.0,260900.0,18.8854,18.8917,18.8289,18.8289,260900.0
2014-01-27 11:30:00,30.0,30.01,29.94,29.98,310800.0,18.8289,18.8352,18.7912,18.8163,310800.0
2014-01-27 11:35:00,29.98,29.99,29.91,29.95,205800.0,18.8163,18.8226,18.7724,18.7975,205800.0
2014-01-27 11:40:00,29.95,29.99,29.94,29.96,221000.0,18.7975,18.8226,18.7912,18.8038,221000.0
2014-01-27 11:45:00,29.96,29.97,29.93,29.94,106700.0,18.8038,18.8101,18.785,18.7912,106700.0
2014-01-27 11:50:00,29.93,29.95,29.89,29.9,367400.0,18.785,18.7975,18.7599,18.7661,367400.0
2014-01-27 11:55:00,29.9,29.91,29.81,29.83,444400.0,18.7661,18.7724,18.7097,18.7222,444400.0
2014-01-27 12:00:00,29.83,29.85,29.8,29.8,423900.0,18.7222,18.7348,18.7034,18.7034,423900.0
2014-01-27 12:05:00,29.81,29.86,29.77,29.85,578000.0,18.7097,18.741,18.6845,18.7348,578000.0
2014-01-27 12:10:00,29.85,29.85,29.79,29.82,186500.0,18.7348,18.7348,18.6971,18.7159,186500.0
2014-01-27 12:15:00,29.82,29.83,29.77,29.78,236100.0,18.7159,18.7222,18.6845,18.6908,236100.0
2014-01-27 12:20:00,29.77,29.79,29.71,29.72,739500.0,18.6845,18.6971,18.6469,18.6532,739500.0
2014-01-27 12:25:00,29.72,29.78,29.72,29.75,444700.0,18.6532,18.6908,18.6532,18.672,444700.0
2014-01-27 12:30:00,29.75,29.75,29.71,29.73,353600.0,18.672,18.672,18.6469,18.6594,353600.0
2014-01-27 12:35:00,29.72,29.83,29.72,29.82,309300.0,18.6532,18.7222,18.6532,18.7159,309300.0
2014-01-27 12:40:00,29.82,29.83,29.76,29.77,245900.0,18.7159,18.7222,18.6783,18.6845,245900.0
2014-01-27 12:45:00,29.77,29.8,29.75,29.78,184200.0,18.6845,18.7034,18.672,18.6908,184200.0
2014-01-27 12:50:00,29.78,29.8,29.75,29.78,233800.0,18.6908,18.7034,18.672,18.6908,233800.0
2014-01-27 12:55:00,29.78,29.8,29.77,29.78,180200.0,18.6908,18.7034,18.6845,18.6908,180200.0
2014-01-27 13:00:00,29.78,29.81,29.76,29.81,130100.0,18.6908,18.7097,18.6783,18.7097,130100.0
2014-01-27 13:05:00,29.8,29.87,29.8,29.85,219700.0,18.7034,18.7473,18.7034,18.7348,219700.0
2014-01-27 13:10:00,29.85,29.9,29.82,29.86,278800.0,18.7348,18.7661,18.7159,18.741,278800.0
2014-01-27 13:15:00,29.86,29.92,29.85,29.86,266100.0,18.741,18.7787,18.7348,18.741,266100.0
2014-01-27 13:20:00,29.86,29.87,29.82,29.82,136200.0,18.741,18.7473,18.7159,18.7159,136200.0
2014-01-27 13:25:00,29.82,29.87,29.8,29.85,171800.0,18.7159,18.7473,18.7034,18.7348,171800.0
2014-01-27 13:30:00,29.85,29.86,29.83,29.84,105500.0,18.7348,18.741,18.7222,18.7285,105500.0
2014-01-27 13:35:00,29.84,29.85,29.82,29.83,263100.0,18.7285,18.7348,18.7159,18.7222,263100.0
2014-01-27 13:40:00,29.83,29.92,29.82,29.91,187400.0,18.7222,18.7787,18.7159,18.7724,187400.0
2014-01-27 13:45:00,29.91,29.95,29.9,29.95,167500.0,18.7724,18.7975,18.7661,18.7975,167500.0
2014-01-27 13:50:00,29.94,29.95,29.9,29.91,136700.0,18.7912,18.7975,18.7661,18.7724,136700.0
2014-01-27 13:55:00,29.9,29.94,29.88,29.89,171300.0,18.7661,18.7912,18.7536,18.7599,171300.0
2014-01-27 14:00:00,29.89,29.96,29.89,29.94,201800.0,18.7599,18.8038,18.7599,18.7912,201800.0
2014-01-27 14:05:00,29.95,29.95,29.89,29.89,195500.0,18.7975,18.7975,18.7599,18.7599,195500.0
2014-01-27 14:10:00,29.89,29.91,29.88,29.88,655600.0,18.7599,18.7724,18.7536,18.7536,655600.0
2014-01-27 14:15:00,29.88,29.91,29.87,29.88,298000.0,18.7536,18.7724,18.7473,18.7536,298000.0
2014-01-27 14:20:00,29.88,29.91,29.87,29.89,315700.0,18.7536,18.7724,18.7473,18.7599,315700.0
2014-01-27 14:25:00,29.89,29.91,29.87,29.9,217700.0,18.7599,18.7724,18.7473,18.7661,217700.0
2014-01-27 14:30:00,29.9,29.95,29.9,29.94,197400.0,18.7661,18.7975,18.7661,18.7912,197400.0
2014-01-27 14:35:00,29.95,29.98,29.94,29.97,208100.0,18.7975,18.8163,18.7912,18.8101,208100.0
2014-01-27 14:40:00,29.98,29.99,29.94,29.94,183100.0,18.8163,18.8226,18.7912,18.7912,183100.0
2014-01-27 14:45:00,29.94,29.96,29.92,29.96,134500.0,18.7912,18.8038,18.7787,18.8038,134500.0
2014-01-27 14:50:00,29.96,29.97,29.92,29.96,212200.0,18.8038,18.8101,18.7787,18.8038,212200.0
2014-01-27 14:55:00,29.96,29.99,29.96,29.97,225400.0,18.8038,18.8226,18.8038,18.8101,225400.0
2014-01-27 15:00:00,29.97,29.99,29.97,29.98,369400.0,18.8101,18.8226,18.8101,18.8163,369400.0
2014-01-27 15:05:00,29.98,29.99,29.97,29.97,296800.0,18.8163,18.8226,18.8101,18.8101,296800.0
2014-01-27 15:10:00,29.97,30.0,29.96,29.96,737400.0,18.8101,18.8289,18.8038,18.8038,737400.0
2014-01-27 15:15:00,29.96,29.97,29.94,29.96,483200.0,18.8038,18.8101,18.7912,18.8038,483200.0
2014-01-27 15:20:00,29.96,29.96,29.91,29.91,336500.0,18.8038,18.8038,18.7724,18.7724,336500.0
2014-01-27 15:25:00,29.91,29.92,29.81,29.82,647200.0,18.7724,18.7787,18.7097,18.7159,647200.0
2014-01-27 15:30:00,29.81,29.84,29.77,29.79,1035000.0,18.7097,18.7285,18.6845,18.6971,1035000.0
2014-01-27 15:35:00,29.78,29.85,29.78,29.85,482500.0,18.6908,18.7348,18.6908,18.7348,482500.0
2014-01-27 15:40:00,29.84,29.85,29.72,29.75,892000.0,18.7285,18.7348,18.6532,18.672,892000.0
2014-01-27 15:45:00,29.75,29.79,29.72,29.72,989200.0,18.672,18.6971,18.6532,18.6532,989200.0
2014-01-27 15:50:00,29.72,29.78,29.69,29.7,997400.0,18.6532,18.6908,18.6343,18.6406,997400.0
2014-01-27 15:55:00,29.69,29.76,29.67,29.68,1586500.0,18.6343,18.6783,18.6218,18.6281,1586500.0
2014-01-28 09:30:00,30.44,30.5,30.15,30.26,1507200.0,19.1051,19.1427,18.923,18.9921,1507200.0
2014-01-28 09:35:00,30.26,30.46,30.26,30.42,992700.0,18.9921,19.1176,18.9921,19.0925,992700.0
2014-01-28 09:40:00,30.42,30.69,30.42,30.68,1172400.0,19.0925,19.262,19.0925,19.2557,1172400.0
2014-01-28 09:45:00,30.68,30.71,30.53,30.67,943700.0,19.2557,19.2745,19.1615,19.2494,943700.0
2014-01-28 09:50:00,30.66,30.73,30.61,30.63,707600.0,19.2431,19.2871,19.2118,19.2243,707600.0
2014-01-28 09:55:00,30.64,30.75,30.63,30.66,418300.0,19.2306,19.2996,19.2243,19.2431,418300.0
2014-01-28 10:00:00,30.68,30.75,30.6,30.6,468300.0,19.2557,19.2996,19.2055,19.2055,468300.0
2014-01-28 10:05:00,30.6,30.68,30.58,30.68,546500.0,19.2055,19.2557,19.1929,19.2557,546500.0
2014-01-28 10:10:00,30.68,30.69,30.55,30.57,539000.0,19.2557,19.262,19.1741,19.1867,539000.0
2014-01-28 10:15:00,30.57,30.58,30.5,30.51,427500.0,19.1867,19.1929,19.1427,19.149,427500.0
2014-01-28 10:20:00,30.51,30.53,30.46,30.46,463600.0,19.149,19.1615,19.1176,19.1176,463600.0
2014-01-28 10:25:00,30.46,30.49,30.44,30.47,411100.0,19.1176,19.1364,19.1051,19.1239,411100.0
2014-01-28 10:30:00,30.47,30.52,30.45,30.51,549200.0,19.1239,19.1553,19.1113,19.149,549200.0
2014-01-28 10:35:00,30.51,30.63,30.5,30.62,617800.0,19.149,19.2243,19.1427,19.218,617800.0
2014-01-28 10:40:00,30.62,30.65,30.55,30.56,344900.0,19.218,19.2369,19.1741,19.1804,344900.0
2014-01-28 10:45:00,30.55,30.56,30.51,30.53,283000.0,19.1741,19.1804,19.149,19.1615,283000.0
2014-01-28 10:50:00,30.53,30.54,30.46,30.47,205900.0,19.1615,19.1678,19.1176,19.1239,205900.0
2014-01-28 10:55:00,30.48,30.51,30.47,30.5,362900.0,19.1302,19.149,19.1239,19.1427,362900.0
2014-01-28 11:00:00,30.51,30.58,30.5,30.55,375500.0,19.149,19.1929,19.1427,19.1741,375500.0
2014-01-28 11:05:00,30.55,30.56,30.51,30.51,150800.0,19.1741,19.1804,19.149,19.149,150800.0
2014-01-28 11:10:00,30.51,30.53,30.41,30.42,342000.0,19.149,19.1615,19.0862,19.0925,342000.0
2014-01-28 11:15:00,30.41,30.41,30.28,30.35,599200.0,19.0862,19.0862,19.0046,19.0486,599200.0
2014-01-28 11:20:00,30.36,30.36,30.3,30.3,383600.0,19.0548,19.0548,19.0172,19.0172,383600.0
2014-01-28 11:25:00,30.31,30.31,30.21,30.25,834900.0,19.0235,19.0235,18.9607,18.9858,834900.0
2014-01-28 11:30:00,30.25,30.27,30.21,30.27,437400.0,18.9858,18.9984,18.9607,18.9984,437400.0
2014-01-28 11:35:00,30.26,30.31,30.2,30.24,281500.0,18.9921,19.0235,18.9544,18.9795,281500.0
2014-01-28 11:40:00,30.24,30.3,30.21,30.3,211800.0,18.9795,19.0172,18.9607,19.0172,211800.0
2014-01-28 11:45:00,30.3,30.31,30.13,30.15,327600.0,19.0172,19.0235,18.9105,18.923,327600.0
2014-01-28 11:50:00,30.16,30.2,30.15,30.2,272600.0,18.9293,18.9544,18.923,18.9544,272600.0
2014-01-28 11:55:00,30.19,30.26,30.19,30.22,265100.0,18.9482,18.9921,18.9482,18.967,265100.0
2014-01-28 12:00:00,30.22,30.25,30.19,30.25,194200.0,18.967,18.9858,18.9482,18.9858,194200.0
2014-01-28 12:05:00,30.25,30.32,30.25,30.3,485100.0,18.9858,19.0297,18.9858,19.0172,485100.0
2014-01-28 12:10:00,30.3,30.36,30.3,30.32,317600.0,19.0172,19.0548,19.0172,19.0297,317600.0
2014-01-28 12:15:00,30.32,30.38,30.32,30.37,183500.0,19.0297,19.0674,19.0297,19.0611,183500.0
2014-01-28 12:20:00,30.37,30.38,30.32,30.33,93900.0,19.0611,19.0674,19.0297,19.036,93900.0
2014-01-28 12:25:00,30.33,30.41,30.33,30.38,1187300.0,19.036,19.0862,19.036,19.0674,1187300.0
2014-01-28 12:30:00,30.39,30.49,30.39,30.48,272100.0,19.0737,19.1364,19.0737,19.1302,272100.0
2014-01-28 12:35:00,30.47,30.49,30.42,30.45,266300.0,19.1239,19.1364,19.0925,19.1113,266300.0
2014-01-28 12:40:00,30.45,30.47,30.39,30.42,230100.0,19.1113,19.1239,19.0737,19.0925,230100.0
2014-01-28 12:45:00,30.41,30.42,30.33,30.33,278800.0,19.0862,19.0925,19.036,19.036,278800.0
2014-01-28 12:50:00,30.33,30.39,30.33,30.39,147100.0,19.036,19.0737,19.036,19.0737,147100.0
2014-01-28 12:55:00,30.39,30.39,30.36,30.37,138900.0,19.0737,19.0737,19.0548,19.0611,138900.0
2014-01-28 13:00:00,30.37,30.42,30.36,30.41,104500.0,19.0611,19.0925,19.0548,19.0862,104500.0
2014-01-28 13:05:00,30.41,30.42,30.39,30.4,113200.0,19.0862,19.0925,19.0737,19.08,113200.0
2014-01-28 13:10:00,30.4,30.42,30.39,30.42,126300.0,19.08,19.0925,19.0737,19.0925,126300.0
2014-01-28 13:15:00,30.41,30.44,30.4,30.44,162400.0,19.0862,19.1051,19.08,19.1051,162400.0
2014-01-28 13:20:00,30.45,30.48,30.45,30.46,103400.0,19.1113,19.1302,19.1113,19.1176,103400.0
2014-01-28 13:25:00,30.47,30.5,30.46,30.48,189600.0,19.1239,19.1427,19.1176,19.1302,189600.0
2014-01-28 13:30:00,30.48,30.53,30.47,30.52,154600.0,19.1302,19.1615,19.1239,19.1553,154600.0
2014-01-28 13:35:00,30.52,30.55,30.51,30.54,174500.0,19.1553,19.1741,19.149,19.1678,174500.0
2014-01-28 13:40:00,30.54,30.62,30.54,30.62,264200.0,19.1678,19.218,19.1678,19.218,264200.0
2014-01-28 13:45:00,30.62,30.65,30.61,30.61,154500.0,19.218,19.2369,19.2118,19.2118,154500.0
2014-01-28 13:50:00,30.62,30.62,30.57,30.58,178300.0,19.218,19.218,19.1867,19.1929,178300.0
2014-01-28 13:55:00,30.58,30.59,30.55,30.57,108700.0,19.1929,19.1992,19.1741,19.1867,108700.0
2014-01-28 14:00:00,30.57,30.6,30.55,30.58,213600.0,19.1867,19.2055,19.1741,19.1929,213600.0
2014-01-28 14:05:00,30.58,30.59,30.56,30.59,149000.0,19.1929,19.1992,19.1804,19.1992,149000.0
2014-01-28 14:10:00,30.59,30.61,30.56,30.61,153200.0,19.1992,19.2118,19.1804,19.2118,153200.0
2014-01-28 14:15:00,30.61,30.61,30.58,30.6,83100.0,19.2118,19.2118,19.1929,19.2055,83100.0
2014-01-28 14:20:00,30.6,30.64,30.59,30.63,141400.0,19.2055,19.2306,19.1992,19.2243,141400.0
2014-01-28 14:25:00,30.63,30.65,30.59,30.59,167400.0,19.2243,19.2369,19.1992,19.1992,167400.0
2014-01-28 14:30:00,30.6,30.64,30.59,30.62,194500.0,19.2055,19.2306,19.1992,19.218,194500.0
2014-01-28 14:35:00,30.62,30.64,30.6,30.61,190800.0,19.218,19.2306,19.2055,19.2118,190800.0
2014-01-28 14:40:00,30.6,30.63,30.59,30.59,218300.0,19.2055,19.2243,19.1992,19.1992,218300.0
2014-01-28 14:45:00,30.6,30.6,30.56,30.58,141900.0,19.2055,19.2055,19.1804,19.1929,141900.0
2014-01-28 14:50:00,30.59,30.61,30.58,30.6,90100.0,19.1992,19.2118,19.1929,19.2055,90100.0
2014-01-28 14:55:00,30.6,30.61,30.58,30.59,198700.0,19.2055,19.2118,19.1929,19.1992,198700.0
2014-01-28 15:00:00,30.59,30.62,30.56,30.57,246700.0,19.1992,19.218,19.1804,19.1867,246700.0
2014-01-28 15:05:00,30.56,30.6,30.55,30.6,217200.0,19.1804,19.2055,19.1741,19.2055,217200.0
2014-01-28 15:10:00,30.6,30.61,30.58,30.61,182100.0,19.2055,19.2118,19.1929,19.2118,182100.0
2014-01-28 15:15:00,30.61,30.62,30.6,30.6,175400.0,19.2118,19.218,19.2055,19.2055,175400.0
2014-01-28 15:20:00,30.61,30.61,30.58,30.59,149400.0,19.2118,19.2118,19.1929,19.1992,149400.0
2014-01-28 15:25:00,30.59,30.59,30.57,30.57,193000.0,19.1992,19.1992,19.1867,19.1867,193000.0
2014-01-28 15:30:00,30.57,30.58,30.56,30.58,371500.0,19.1867,19.1929,19.1804,19.1929,371500.0
2014-01-28 15:35:00,30.58,30.64,30.57,30.64,538300.0,19.1929,19.2306,19.1867,19.2306,538300.0
2014-01-28 15:40:00,30.64,30.64,30.53,30.53,617100.0,19.2306,19.2306,19.1615,19.1615,617100.0
2014-01-28 15:45:00,30.54,30.55,30.44,30.44,1474700.0,19.1678,19.1741,19.1051,19.1051,1474700.0
2014-01-28 15:50:00,30.45,30.47,30.43,30.44,1219400.0,19.1113,19.1239,19.0988,19.1051,1219400.0
2014-01-28 15:55:00,30.44,30.5,30.39,30.41,1632100.0,19.1051,19.1427,19.0737,19.0862,1632100.0
2014-01-29 09:30:00,30.24,30.3,30.0,30.07,1254100.0,18.9795,19.0172,18.8289,18.8728,1254100.0
2014-01-29 09:35:00,30.07,30.16,30.02,30.15,592400.0,18.8728,18.9293,18.8415,18.923,592400.0
2014-01-29 09:40:00,30.15,30.23,30.13,30.21,370500.0,18.923,18.9733,18.9105,18.9607,370500.0
2014-01-29 09:45:00,30.22,30.27,30.18,30.27,441000.0,18.967,18.9984,18.9419,18.9984,441000.0
2014-01-29 09:50:00,30.27,30.35,30.25,30.32,470500.0,18.9984,19.0486,18.9858,19.0297,470500.0
2014-01-29 09:55:00,30.33,30.38,30.31,30.37,398500.0,19.036,19.0674,19.0235,19.0611,398500.0
2014-01-29 10:00:00,30.37,30.44,30.35,30.36,340800.0,19.0611,19.1051,19.0486,19.0548,340800.0
2014-01-29 10:05:00,30.35,30.45,30.35,30.45,355600.0,19.0486,19.1113,19.0486,19.1113,355600.0
2014-01-29 10:10:00,30.44,30.45,30.37,30.4,346000.0,19.1051,19.1113,19.0611,19.08,346000.0
2014-01-29 10:15:00,30.4,30.46,30.39,30.43,650300.0,19.08,19.1176,19.0737,19.0988,650300.0
2014-01-29 10:20:00,30.43,30.46,30.39,30.46,561100.0,19.0988,19.1176,19.0737,19.1176,561100.0
2014-01-29 10:25:00,30.46,30.46,30.19,30.29,634000.0,19.1176,19.1176,18.9482,19.0109,634000.0
2014-01-29 10:30:00,30.29,30.38,30.28,30.38,275800.0,19.0109,19.0674,19.0046,19.0674,275800.0
2014-01-29 10:35:00,30.38,30.39,30.32,30.39,315100.0,19.0674,19.0737,19.0297,19.0737,315100.0
2014-01-29 10:40:00,30.39,30.42,30.38,30.41,196300.0,19.0737,19.0925,19.0674,19.0862,196300.0
2014-01-29 10:45:00,30.41,30.42,30.39,30.41,316900.0,19.0862,19.0925,19.0737,19.0862,316900.0
2014-01-29 10:50:00,30.4,30.41,30.38,30.39,224400.0,19.08,19.0862,19.0674,19.0737,224400.0
2014-01-29 10:55:00,30.4,30.4,30.3,30.3,347900.0,19.08,19.08,19.0172,19.0172,347900.0
2014-01-29 11:00:00,30.3,30.38,30.3,30.36,161100.0,19.0172,19.0674,19.0172,19.0548,161100.0
2014-01-29 11:05:00,30.36,30.38,30.28,30.29,198500.0,19.0548,19.0674,19.0046,19.0109,198500.0
2014-01-29 11:10:00,30.29,30.35,30.29,30.35,181000.0,19.0109,19.0486,19.0109,19.0486,181000.0
2014-01-29 11:15:00,30.34,30.36,30.24,30.26,294000.0,19.0423,19.0548,18.9795,18.9921,294000.0
2014-01-29 11:20:00,30.25,30.28,30.24,30.27,156600.0,18.9858,19.0046,18.9795,18.9984,156600.0
2014-01-29 11:25:00,30.27,30.29,30.25,30.27,319600.0,18.9984,19.0109,18.9858,18.9984,319600.0
2014-01-29 11:30:00,30.27,30.3,30.22,30.23,269400.0,18.9984,19.0172,18.967,18.9733,269400.0
2014-01-29 11:35:00,30.23,30.27,30.22,30.22,271400.0,18.9733,18.9984,18.967,18.967,271400.0
2014-01-29 11:40:00,30.21,30.24,30.19,30.21,258600.0,18.9607,18.9795,18.9482,18.9607,258600.0
2014-01-29 11:45:00,30.22,30.25,30.21,30.23,245200.0,18.967,18.9858,18.9607,18.9733,245200.0
2014-01-29 11:50:00,30.24,30.24,30.19,30.21,196000.0,18.9795,18.9795,18.9482,18.9607,196000.0
2014-01-29 11:55:00,30.21,30.23,30.2,30.22,211500.0,18.9607,18.9733,18.9544,18.967,211500.0
2014-01-29 12:00:00,30.21,30.25,30.21,30.21,263700.0,18.9607,18.9858,18.9607,18.9607,263700.0
2014-01-29 12:05:00,30.22,30.22,30.16,30.17,222000.0,18.967,18.967,18.9293,18.9356,222000.0
2014-01-29 12:10:00,30.16,30.18,30.13,30.13,152300.0,18.9293,18.9419,18.9105,18.9105,152300.0
2014-01-29 12:15:00,30.14,30.17,30.13,30.14,184600.0,18.9168,18.9356,18.9105,18.9168,184600.0
2014-01-29 12:20:00,30.14,30.19,30.14,30.16,137900.0,18.9168,18.9482,18.9168,18.9293,137900.0
2014-01-29 12:25:00,30.18,30.18,30.1,30.1,161300.0,18.9419,18.9419,18.8917,18.8917,161300.0
2014-01-29 12:30:00,30.1,30.15,30.1,30.15,178300.0,18.8917,18.923,18.8917,18.923,178300.0
2014-01-29 12:35:00,30.15,30.17,30.1,30.16,286500.0,18.923,18.9356,18.8917,18.9293,286500.0
2014-01-29 12:40:00,30.16,30.2,30.16,30.2,147000.0,18.9293,18.9544,18.9293,18.9544,147000.0
2014-01-29 12:45:00,30.2,30.23,30.19,30.23,115800.0,18.9544,18.9733,18.9482,18.9733,115800.0
2014-01-29 12:50:00,30.23,30.23,30.21,30.22,125800.0,18.9733,18.9733,18.9607,18.967,125800.0
2014-01-29 12:55:00,30.21,30.29,30.21,30.29,343800.0,18.9607,19.0109,18.9607,19.0109,343800.0
2014-01-29 13:00:00,30.29,30.29,30.22,30.24,214700.0,19.0109,19.0109,18.967,18.9795,214700.0
2014-01-29 13:05:00,30.24,30.24,30.2,30.23,143900.0,18.9795,18.9795,18.9544,18.9733,143900.0
2014-01-29 13:10:00,30.22,30.24,30.2,30.24,162100.0,18.967,18.9795,18.9544,18.9795,162100.0
2014-01-29 13:15:00,30.24,30.24,30.23,30.24,29000.0,18.9795,18.9795,18.9733,18.9795,29000.0
2014-01-29 13:20:00,30.24,30.24,30.23,30.24,50500.0,18.9795,18.9795,18.9733,18.9795,50500.0
2014-01-29 13:25:00,30.24,30.24,30.21,30.21,176900.0,18.9795,18.9795,18.9607,18.9607,176900.0
2014-01-29 13:30:00,30.22,30.24,30.21,30.23,157300.0,18.967,18.9795,18.9607,18.9733,157300.0
2014-01-29 13:35:00,30.23,30.23,30.21,30.21,83800.0,18.9733,18.9733,18.9607,18.9607,83800.0
2014-01-29 13:40:00,30.22,30.22,30.2,30.2,223400.0,18.967,18.967,18.9544,18.9544,223400.0
2014-01-29 13:45:00,30.2,30.28,30.2,30.28,248000.0,18.9544,19.0046,18.9544,19.0046,248000.0
2014-01-29 13:50:00,30.28,30.29,30.26,30.27,233300.0,19.0046,19.0109,18.9921,18.9984,233300.0
2014-01-29 13:55:00,30.26,30.27,30.25,30.25,201700.0,18.9921,18.9984,18.9858,18.9858,201700.0
2014-01-29 14:00:00,30.26,30.34,30.12,30.27,805600.0,18.9921,19.0423,18.9042,18.9984,805600.0
2014-01-29 14:05:00,30.27,30.29,30.11,30.18,423200.0,18.9984,19.0109,18.8979,18.9419,423200.0
2014-01-29 14:10:00,30.18,30.22,30.14,30.19,381800.0,18.9419,18.967,18.9168,18.9482,381800.0
2014-01-29 14:15:00,30.19,30.19,30.03,30.07,484200.0,18.9482,18.9482,18.8477,18.8728,484200.0
2014-01-29 14:20:00,30.07,30.12,30.06,30.12,248800.0,18.8728,18.9042,18.8666,18.9042,248800.0
2014-01-29 14:25:00,30.12,30.21,30.11,30.21,427600.0,18.9042,18.9607,18.8979,18.9607,427600.0
2014-01-29 14:30:00,30.21,30.34,30.2,30.32,518500.0,18.9607,19.0423,18.9544,19.0297,518500.0
2014-01-29 14:35:00,30.32,30.33,30.27,30.3,461900.0,19.0297,19.036,18.9984,19.0172,461900.0
2014-01-29 14:40:00,30.3,30.33,30.26,30.28,411100.0,19.0172,19.036,18.9921,19.0046,411100.0
2014-01-29 14:45:00,30.28,30.29,30.2,30.2,298500.0,19.0046,19.0109,18.9544,18.9544,298500.0
2014-01-29 14:50:00,30.21,30.24,30.19,30.21,208400.0,18.9607,18.9795,18.9482,18.9607,208400.0
2014-01-29 14:55:00,30.2,30.2,30.1,30.11,229700.0,18.9544,18.9544,18.8917,18.8979,229700.0
2014-01-29 15:00:00,30.1,30.13,30.06,30.12,327900.0,18.8917,18.9105,18.8666,18.9042,327900.0
2014-01-29 15:05:00,30.13,30.15,30.11,30.14,266900.0,18.9105,18.923,18.8979,18.9168,266900.0
2014-01-29 15:10:00,30.13,30.14,30.06,30.08,428200.0,18.9105,18.9168,18.8666,18.8791,428200.0
2014-01-29 15:15:00,30.08,30.18,30.07,30.08,311100.0,18.8791,18.9419,18.8728,18.8791,311100.0
2014-01-29 15:20:00,30.09,30.12,30.06,30.11,329000.0,18.8854,18.9042,18.8666,18.8979,329000.0
2014-01-29 15:25:00,30.11,30.14,30.09,30.11,225000.0,18.8979,18.9168,18.8854,18.8979,225000.0
2014-01-29 15:30:00,30.11,30.14,30.06,30.08,425300.0,18.8979,18.9168,18.8666,18.8791,425300.0
2014-01-29 15:35:00,30.08,30.16,30.06,30.15,327300.0,18.8791,18.9293,18.8666,18.923,327300.0
2014-01-29 15:40:00,30.15,30.2,30.1,30.2,818100.0,18.923,18.9544,18.8917,18.9544,818100.0
2014-01-29 15:45:00,30.19,30.24,30.17,30.17,581500.0,18.9482,18.9795,18.9356,18.9356,581500.0
2014-01-29 15:50:00,30.17,30.21,30.13,30.21,596900.0,18.9356,18.9607,18.9105,18.9607,596900.0
2014-01-29 15:55:00,30.21,30.21,30.09,30.11,1589700.0,18.9607,18.9607,18.8854,18.8979,1589700.0
2014-01-30 09:30:00,30.4,30.49,30.36,30.44,724900.0,19.08,19.1364,19.0548,19.1051,724900.0
2014-01-30 09:35:00,30.44,30.55,30.41,30.5,827400.0,19.1051,19.1741,19.0862,19.1427,827400.0
2014-01-30 09:40:00,30.5,30.53,30.45,30.49,578000.0,19.1427,19.1615,19.1113,19.1364,578000.0
2014-01-30 09:45:00,30.5,30.51,30.46,30.51,219700.0,19.1427,19.149,19.1176,19.149,219700.0
2014-01-30 09:50:00,30.51,30.52,30.46,30.47,185700.0,19.149,19.1553,19.1176,19.1239,185700.0
2014-01-30 09:55:00,30.46,30.47,30.42,30.43,225900.0,19.1176,19.1239,19.0925,19.0988,225900.0
2014-01-30 10:00:00,30.43,30.44,30.33,30.38,439400.0,19.0988,19.1051,19.036,19.0674,439400.0
2014-01-30 10:05:00,30.39,30.4,30.29,30.3,411600.0,19.0737,19.08,19.0109,19.0172,411600.0
2014-01-30 10:10:00,30.3,30.31,30.23,30.24,400800.0,19.0172,19.0235,18.9733,18.9795,400800.0
2014-01-30 10:15:00,30.24,30.27,30.21,30.27,468900.0,18.9795,18.9984,18.9607,18.9984,468900.0
2014-01-30 10:20:00,30.27,30.34,30.26,30.29,247700.0,18.9984,19.0423,18.9921,19.0109,247700.0
2014-01-30 10:25:00,30.29,30.34,30.27,30.28,377600.0,19.0109,19.0423,18.9984,19.0046,377600.0
2014-01-30 10:30:00,30.28,30.35,30.28,30.33,168100.0,19.0046,19.0486,19.0046,19.036,168100.0
2014-01-30 10:35:00,30.34,30.43,30.33,30.4,340200.0,19.0423,19.0988,19.036,19.08,340200.0
2014-01-30 10:40:00,30.4,30.44,30.37,30.44,302900.0,19.08,19.1051,19.0611,19.1051,302900.0
2014-01-30 10:45:00,30.44,30.45,30.36,30.38,238500.0,19.1051,19.1113,19.0548,19.0674,238500.0
2014-01-30 10:50:00,30.37,30.4,30.36,30.38,129200.0,19.0611,19.08,19.0548,19.0674,129200.0
2014-01-30 10:55:00,30.38,30.42,30.36,30.36,178600.0,19.0674,19.0925,19.0548,19.0548,178600.0
2014-01-30 11:00:00,30.37,30.39,30.34,30.35,333300.0,19.0611,19.0737,19.0423,19.0486,333300.0
2014-01-30 11:05:00,30.34,30.36,30.32,30.36,239600.0,19.0423,19.0548,19.0297,19.0548,239600.0
2014-01-30 11:10:00,30.36,30.36,30.32,30.33,213300.0,19.0548,19.0548,19.0297,19.036,213300.0
2014-01-30 11:15:00,30.33,30.34,30.32,30.34,134500.0,19.036,19.0423,19.0297,19.0423,134500.0
2014-01-30 11:20:00,30.34,30.37,30.33,30.34,240900.0,19.0423,19.0611,19.036,19.0423,240900.0
2014-01-30 11:25:00,30.34,30.42,30.34,30.42,200200.0,19.0423,19.0925,19.0423,19.0925,200200.0
2014-01-30 11:30:00,30.42,30.43,30.38,30.41,612100.0,19.0925,19.0988,19.0674,19.0862,612100.0
2014-01-30 11:35:00,30.4,30.41,30.38,30.4,109000.0,19.08,19.0862,19.0674,19.08,109000.0
2014-01-30 11:40:00,30.39,30.45,30.38,30.43,386900.0,19.0737,19.1113,19.0674,19.0988,386900.0
2014-01-30 11:45:00,30.43,30.47,30.43,30.47,151000.0,19.0988,19.1239,19.0988,19.1239,151000.0
2014-01-30 11:50:00,30.47,30.5,30.45,30.49,233100.0,19.1239,19.1427,19.1113,19.1364,233100.0
2014-01-30 11:55:00,30.5,30.54,30.49,30.54,405300.0,19.1427,19.1678,19.1364,19.1678,405300.0
2014-01-30 12:00:00,30.54,30.58,30.53,30.58,318600.0,19.1678,19.1929,19.1615,19.1929,318600.0
2014-01-30 12:05:00,30.58,30.6,30.56,30.58,363900.0,19.1929,19.2055,19.1804,19.1929,363900.0
2014-01-30 12:10:00,30.57,30.58,30.52,30.55,443200.0,19.1867,19.1929,19.1553,19.1741,443200.0
2014-01-30 12:15:00,30.56,30.6,30.55,30.55,515500.0,19.1804,19.2055,19.1741,19.1741,515500.0
2014-01-30 12:20:00,30.56,30.58,30.55,30.57,190800.0,19.1804,19.1929,19.1741,19.1867,190800.0
2014-01-30 12:25:00,30.57,30.57,30.53,30.56,157100.0,19.1867,19.1867,19.1615,19.1804,157100.0
2014-01-30 12:30:00,30.56,30.57,30.54,30.55,219700.0,19.1804,19.1867,19.1678,19.1741,219700.0
2014-01-30 12:35:00,30.56,30.62,30.55,30.62,314800.0,19.1804,19.218,19.1741,19.218,314800.0
2014-01-30 12:40:00,30.62,30.65,30.61,30.63,369100.0,19.218,19.2369,19.2118,19.2243,369100.0
2014-01-30 12:45:00,30.64,30.67,30.63,30.64,300200.0,19.2306,19.2494,19.2243,19.2306,300200.0
2014-01-30 12:50:00,30.65,30.65,30.62,30.64,194600.0,19.2369,19.2369,19.218,19.2306,194600.0
2014-01-30 12:55:00,30.65,30.69,30.64,30.65,368500.0,19.2369,19.262,19.2306,19.2369,368500.0
2014-01-30 13:00:00,30.65,30.65,30.62,30.64,169700.0,19.2369,19.2369,19.218,19.2306,169700.0
2014-01-30 13:05:00,30.64,30.66,30.63,30.66,79000.0,19.2306,19.2431,19.2243,19.2431,79000.0
2014-01-30 13:10:00,30.66,30.69,30.65,30.66,379700.0,19.2431,19.262,19.2369,19.2431,379700.0
2014-01-30 13:15:00,30.66,30.69,30.66,30.69,195900.0,19.2431,19.262,19.2431,19.262,195900.0
2014-01-30 13:20:00,30.69,30.71,30.68,30.68,253100.0,19.262,19.2745,19.2557,19.2557,253100.0
2014-01-30 13:25:00,30.68,30.71,30.66,30.7,225200.0,19.2557,19.2745,19.2431,19.2682,225200.0
2014-01-30 13:30:00,30.69,30.7,30.65,30.65,401800.0,19.262,19.2682,19.2369,19.2369,401800.0
2014-01-30 13:35:00,30.65,30.69,30.62,30.68,285600.0,19.2369,19.262,19.218,19.2557,285600.0
2014-01-30 13:40:00,30.68,30.7,30.67,30.69,150500.0,19.2557,19.2682,19.2494,19.262,150500.0
2014-01-30 13:45:00,30.7,30.71,30.68,30.71,157400.0,19.2682,19.2745,19.2557,19.2745,157400.0
2014-01-30 13:50:00,30.71,30.72,30.69,30.7,238300.0,19.2745,19.2808,19.262,19.2682,238300.0
2014-01-30 13:55:00,30.7,30.73,30.69,30.73,196100.0,19.2682,19.2871,19.262,19.2871,196100.0
2014-01-30 14:00:00,30.73,30.76,30.72,30.72,298500.0,19.2871,19.3059,19.2808,19.2808,298500.0
2014-01-30 14:05:00,30.72,30.76,30.72,30.74,236000.0,19.2808,19.3059,19.2808,19.2933,236000.0
2014-01-30 14:10:00,30.75,30.76,30.71,30.73,396000.0,19.2996,19.3059,19.2745,19.2871,396000.0
2014-01-30 14:15:00,30.73,30.74,30.73,30.73,164500.0,19.2871,19.2933,19.2871,19.2871,164500.0
2014-01-30 14:20:00,30.73,30.78,30.73,30.77,290900.0,19.2871,19.3185,19.2871,19.3122,290900.0
2014-01-30 14:25:00,30.77,30.79,30.76,30.79,150600.0,19.3122,19.3247,19.3059,19.3247,150600.0
2014-01-30 14:30:00,30.79,30.83,30.79,30.8,414700.0,19.3247,19.3498,19.3247,19.331,414700.0
2014-01-30 14:35:00,30.8,30.81,30.77,30.79,253000.0,19.331,19.3373,19.3122,19.3247,253000.0
2014-01-30 14:40:00,30.78,30.81,30.77,30.8,502900.0,19.3185,19.3373,19.3122,19.331,502900.0
2014-01-30 14:45:00,30.8,30.81,30.74,30.74,418200.0,19.331,19.3373,19.2933,19.2933,418200.0
2014-01-30 14:50:00,30.74,30.75,30.73,30.74,209900.0,19.2933,19.2996,19.2871,19.2933,209900.0
2014-01-30 14:55:00,30.75,30.75,30.73,30.74,181200.0,19.2996,19.2996,19.2871,19.2933,181200.0
2014-01-30 15:00:00,30.75,30.79,30.74,30.79,273900.0,19.2996,19.3247,19.2933,19.3247,273900.0
2014-01-30 15:05:00,30.79,30.8,30.76,30.76,185000.0,19.3247,19.331,19.3059,19.3059,185000.0
2014-01-30 15:10:00,30.77,30.84,30.76,30.83,296300.0,19.3122,19.3561,19.3059,19.3498,296300.0
2014-01-30 15:15:00,30.82,30.85,30.81,30.83,385600.0,19.3436,19.3624,19.3373,19.3498,385600.0
2014-01-30 15:20:00,30.83,30.84,30.81,30.83,229900.0,19.3498,19.3561,19.3373,19.3498,229900.0
2014-01-30 15:25:00,30.84,30.85,30.82,30.83,378200.0,19.3561,19.3624,19.3436,19.3498,378200.0
2014-01-30 15:30:00,30.83,30.84,30.78,30.79,522600.0,19.3498,19.3561,19.3185,19.3247,522600.0
2014-01-30 15:35:00,30.79,30.82,30.78,30.81,488500.0,19.3247,19.3436,19.3185,19.3373,488500.0
2014-01-30 15:40:00,30.81,30.83,30.8,30.81,444700.0,19.3373,19.3498,19.331,19.3373,444700.0
2014-01-30 15:45:00,30.8,30.82,30.73,30.75,770000.0,19.331,19.3436,19.2871,19.2996,770000.0
2014-01-30 15:50:00,30.75,30.81,30.74,30.8,767700.0,19.2996,19.3373,19.2933,19.331,767700.0
2014-01-30 15:55:00,30.79,30.83,30.75,30.82,2045600.0,19.3247,19.3498,19.2996,19.3436,2045600.0
2014-01-31 09:30:00,30.56,30.63,30.36,30.57,747800.0,19.1804,19.2243,19.0548,19.1867,747800.0
2014-01-31 09:35:00,30.57,30.66,30.51,30.59,677100.0,19.1867,19.2431,19.149,19.1992,677100.0
2014-01-31 09:40:00,30.59,30.6,30.49,30.53,271800.0,19.1992,19.2055,19.1364,19.1615,271800.0
2014-01-31 09:45:00,30.53,30.56,30.44,30.55,423200.0,19.1615,19.1804,19.1051,19.1741,423200.0
2014-01-31 09:50:00,30.55,30.61,30.49,30.52,496600.0,19.1741,19.2118,19.1364,19.1553,496600.0
2014-01-31 09:55:00,30.52,30.54,30.43,30.45,372600.0,19.1553,19.1678,19.0988,19.1113,372600.0
2014-01-31 10:00:00,30.45,30.5,30.4,30.4,404500.0,19.1113,19.1427,19.08,19.08,404500.0
2014-01-31 10:05:00,30.4,30.41,30.37,30.39,317000.0,19.08,19.0862,19.0611,19.0737,317000.0
2014-01-31 10:10:00,30.38,30.43,30.37,30.39,348900.0,19.0674,19.0988,19.0611,19.0737,348900.0
2014-01-31 10:15:00,30.4,30.41,30.33,30.33,370500.0,19.08,19.0862,19.036,19.036,370500.0
2014-01-31 10:20:00,30.33,30.35,30.28,30.3,351000.0,19.036,19.0486,19.0046,19.0172,351000.0
2014-01-31 10:25:00,30.3,30.31,30.21,30.24,530800.0,19.0172,19.0235,18.9607,18.9795,530800.0
2014-01-31 10:30:00,30.24,30.32,30.24,30.29,461100.0,18.9795,19.0297,18.9795,19.0109,461100.0
2014-01-31 10:35:00,30.29,30.33,30.28,30.31,212100.0,19.0109,19.036,19.0046,19.0235,212100.0
2014-01-31 10:40:00,30.31,30.37,30.29,30.3,399700.0,19.0235,19.0611,19.0109,19.0172,399700.0
2014-01-31 10:45:00,30.31,30.41,30.29,30.4,257500.0,19.0235,19.0862,19.0109,19.08,257500.0
2014-01-31 10:50:00,30.4,30.45,30.4,30.42,308100.0,19.08,19.1113,19.08,19.0925,308100.0
2014-01-31 10:55:00,30.42,30.43,30.37,30.4,197300.0,19.0925,19.0988,19.0611,19.08,197300.0
2014-01-31 11:00:00,30.4,30.44,30.35,30.44,208700.0,19.08,19.1051,19.0486,19.1051,208700.0
2014-01-31 11:05:00,30.44,30.48,30.41,30.48,240500.0,19.1051,19.1302,19.0862,19.1302,240500.0
2014-01-31 11:10:00,30.48,30.48,30.41,30.45,582300.0,19.1302,19.1302,19.0862,19.1113,582300.0
2014-01-31 11:15:00,30.46,30.51,30.46,30.5,778600.0,19.1176,19.149,19.1176,19.1427,778600.0
2014-01-31 11:20:00,30.5,30.53,30.49,30.53,886800.0,19.1427,19.1615,19.1364,19.1615,886800.0
2014-01-31 11:25:00,30.53,30.57,30.5,30.57,270900.0,19.1615,19.1867,19.1427,19.1867,270900.0
2014-01-31 11:30:00,30.56,30.58,30.55,30.56,240600.0,19.1804,19.1929,19.1741,19.1804,240600.0
2014-01-31 11:35:00,30.56,30.58,30.55,30.57,312600.0,19.1804,19.1929,19.1741,19.1867,312600.0
2014-01-31 11:40:00,30.57,30.59,30.55,30.56,479300.0,19.1867,19.1992,19.1741,19.1804,479300.0
2014-01-31 11:45:00,30.56,30.57,30.5,30.52,253500.0,19.1804,19.1867,19.1427,19.1553,253500.0
2014-01-31 11:50:00,30.51,30.54,30.5,30.51,168800.0,19.149,19.1678,19.1427,19.149,168800.0
2014-01-31 11:55:00,30.51,30.55,30.49,30.55,188400.0,19.149,19.1741,19.1364,19.1741,188400.0
2014-01-31 12:00:00,30.55,30.56,30.53,30.53,186300.0,19.1741,19.1804,19.1615,19.1615,186300.0
2014-01-31 12:05:00,30.53,30.54,30.52,30.53,155200.0,19.1615,19.1678,19.1553,19.1615,155200.0
2014-01-31 12:10:00,30.54,30.57,30.52,30.53,202300.0,19.1678,19.1867,19.1553,19.1615,202300.0
2014-01-31 12:15:00,30.53,30.54,30.52,30.54,116000.0,19.1615,19.1678,19.1553,19.1678,116000.0
2014-01-31 12:20:00,30.52,30.53,30.49,30.5,257500.0,19.1553,19.1615,19.1364,19.1427,257500.0
2014-01-31 12:25:00,30.5,30.52,30.49,30.52,160000.0,19.1427,19.1553,19.1364,19.1553,160000.0
2014-01-31 12:30:00,30.52,30.58,30.52,30.57,648900.0,19.1553,19.1929,19.1553,19.1867,648900.0
2014-01-31 12:35:00,30.57,30.57,30.54,30.55,212700.0,19.1867,19.1867,19.1678,19.1741,212700.0
2014-01-31 12:40:00,30.55,30.56,30.52,30.56,174700.0,19.1741,19.1804,19.1553,19.1804,174700.0
2014-01-31 12:45:00,30.55,30.57,30.55,30.55,163300.0,19.1741,19.1867,19.1741,19.1741,163300.0
2014-01-31 12:50:00,30.55,30.57,30.54,30.57,168200.0,19.1741,19.1867,19.1678,19.1867,168200.0
2014-01-31 12:55:00,30.57,30.59,30.54,30.54,277900.0,19.1867,19.1992,19.1678,19.1678,277900.0
2014-01-31 13:00:00,30.54,30.55,30.51,30.52,122200.0,19.1678,19.1741,19.149,19.1553,122200.0
2014-01-31 13:05:00,30.51,30.52,30.46,30.5,473300.0,19.149,19.1553,19.1176,19.1427,473300.0
2014-01-31 13:10:00,30.5,30.51,30.49,30.51,340900.0,19.1427,19.149,19.1364,19.149,340900.0
2014-01-31 13:15:00,30.51,30.51,30.49,30.5,346900.0,19.149,19.149,19.1364,19.1427,346900.0
2014-01-31 13:20:00,30.49,30.51,30.49,30.5,150200.0,19.1364,19.149,19.1364,19.1427,150200.0
2014-01-31 13:25:00,30.5,30.5,30.46,30.46,180000.0,19.1427,19.1427,19.1176,19.1176,180000.0
2014-01-31 13:30:00,30.46,30.49,30.45,30.45,340200.0,19.1176,19.1364,19.1113,19.1113,340200.0
2014-01-31 13:35:00,30.46,30.48,30.45,30.46,536700.0,19.1176,19.1302,19.1113,19.1176,536700.0
2014-01-31 13:40:00,30.47,30.5,30.46,30.49,250100.0,19.1239,19.1427,19.1176,19.1364,250100.0
2014-01-31 13:45:00,30.49,30.55,30.48,30.55,328100.0,19.1364,19.1741,19.1302,19.1741,328100.0
2014-01-31 13:50:00,30.55,30.57,30.54,30.57,355700.0,19.1741,19.1867,19.1678,19.1867,355700.0
2014-01-31 13:55:00,30.57,30.58,30.55,30.57,226100.0,19.1867,19.1929,19.1741,19.1867,226100.0
2014-01-31 14:00:00,30.57,30.63,30.57,30.61,239500.0,19.1867,19.2243,19.1867,19.2118,239500.0
2014-01-31 14:05:00,30.61,30.64,30.6,30.64,297200.0,19.2118,19.2306,19.2055,19.2306,297200.0
2014-01-31 14:10:00,30.63,30.65,30.6,30.62,303100.0,19.2243,19.2369,19.2055,19.218,303100.0
2014-01-31 14:15:00,30.62,30.62,30.59,30.62,181000.0,19.218,19.218,19.1992,19.218,181000.0
2014-01-31 14:20:00,30.61,30.62,30.59,30.61,344600.0,19.2118,19.218,19.1992,19.2118,344600.0
2014-01-31 14:25:00,30.61,30.63,30.6,30.61,443100.0,19.2118,19.2243,19.2055,19.2118,443100.0
2014-01-31 14:30:00,30.61,30.61,30.56,30.58,314200.0,19.2118,19.2118,19.1804,19.1929,314200.0
2014-01-31 14:35:00,30.57,30.62,30.57,30.61,310500.0,19.1867,19.218,19.1867,19.2118,310500.0
2014-01-31 14:40:00,30.6,30.62,30.58,30.59,312500.0,19.2055,19.218,19.1929,19.1992,312500.0
2014-01-31 14:45:00,30.59,30.61,30.58,30.59,125100.0,19.1992,19.2118,19.1929,19.1992,125100.0
2014-01-31 14:50:00,30.59,30.6,30.53,30.53,415200.0,19.1992,19.2055,19.1615,19.1615,415200.0
2014-01-31 14:55:00,30.52,30.54,30.5,30.53,348600.0,19.1553,19.1678,19.1427,19.1615,348600.0
2014-01-31 15:00:00,30.53,30.54,30.47,30.5,724500.0,19.1615,19.1678,19.1239,19.1427,724500.0
2014-01-31 15:05:00,30.5,30.5,30.45,30.46,530600.0,19.1427,19.1427,19.1113,19.1176,530600.0
2014-01-31 15:10:00,30.46,30.48,30.45,30.47,282600.0,19.1176,19.1302,19.1113,19.1239,282600.0
2014-01-31 15:15:00,30.48,30.49,30.44,30.45,617900.0,19.1302,19.1364,19.1051,19.1113,617900.0
2014-01-31 15:20:00,30.46,30.48,30.44,30.45,420100.0,19.1176,19.1302,19.1051,19.1113,420100.0
2014-01-31 15:25:00,30.45,30.45,30.4,30.4,440800.0,19.1113,19.1113,19.08,19.08,440800.0
2014-01-31 15:30:00,30.41,30.45,30.4,30.45,398100.0,19.0862,19.1113,19.08,19.1113,398100.0
2014-01-31 15:35:00,30.45,30.46,30.4,30.42,385600.0,19.1113,19.1176,19.08,19.0925,385600.0
2014-01-31 15:40:00,30.43,30.43,30.37,30.41,693600.0,19.0988,19.0988,19.0611,19.0862,693600.0
2014-01-31 15:45:00,30.41,30.42,30.38,30.39,1274400.0,19.0862,19.0925,19.0674,19.0737,1274400.0
2014-01-31 15:50:00,30.38,30.39,30.35,30.35,665200.0,19.0674,19.0737,19.0486,19.0486,665200.0
2014-01-31 15:55:00,30.36,30.4,30.29,30.4,3403100.0,19.0548,19.08,19.0109,19.08,3403100.0
2014-02-03 09:30:00,31.03,31.26,30.93,31.25,2887000.0,19.4754,19.6197,19.4126,19.6134,2887000.0
2014-02-03 09:35:00,31.25,31.37,31.24,31.35,1935500.0,19.6134,19.6888,19.6072,19.6762,1935500.0
2014-02-03 09:40:00,31.35,31.42,31.31,31.34,1777200.0,19.6762,19.7201,19.6511,19.6699,1777200.0
2014-02-03 09:45:00,31.34,31.35,31.21,31.25,1542800.0,19.6699,19.6762,19.5883,19.6134,1542800.0
2014-02-03 09:50:00,31.25,31.46,31.24,31.45,1363800.0,19.6134,19.7452,19.6072,19.739,1363800.0
2014-02-03 09:55:00,31.45,31.45,31.34,31.37,829600.0,19.739,19.739,19.6699,19.6888,829600.0
2014-02-03 10:00:00,31.36,31.43,31.28,31.4,1329500.0,19.6825,19.7264,19.6323,19.7076,1329500.0
2014-02-03 10:05:00,31.4,31.5,31.37,31.38,2176400.0,19.7076,19.7703,19.6888,19.695,2176400.0
2014-02-03 10:10:00,31.38,31.44,31.3,31.34,1334100.0,19.695,19.7327,19.6448,19.6699,1334100.0
2014-02-03 10:15:00,31.35,31.45,31.31,31.31,977400.0,19.6762,19.739,19.6511,19.6511,977400.0
2014-02-03 10:20:00,31.31,31.42,31.31,31.35,1419000.0,19.6511,19.7201,19.6511,19.6762,1419000.0
2014-02-03 10:25:00,31.36,31.39,31.32,31.38,714600.0,19.6825,19.7013,19.6574,19.695,714600.0
2014-02-03 10:30:00,31.39,31.42,31.37,31.39,523000.0,19.7013,19.7201,19.6888,19.7013,523000.0
2014-02-03 10:35:00,31.39,31.54,31.39,31.53,925700.0,19.7013,19.7955,19.7013,19.7892,925700.0
2014-02-03 10:40:00,31.53,31.64,31.49,31.63,1613400.0,19.7892,19.8582,19.7641,19.8519,1613400.0
2014-02-03 10:45:00,31.63,31.69,31.62,31.64,775700.0,19.8519,19.8896,19.8457,19.8582,775700.0
2014-02-03 10:50:00,31.65,31.66,31.56,31.56,555400.0,19.8645,19.8708,19.808,19.808,555400.0
2014-02-03 10:55:00,31.56,31.6,31.53,31.54,485400.0,19.808,19.8331,19.7892,19.7955,485400.0
2014-02-03 11:00:00,31.54,31.57,31.51,31.53,674100.0,19.7955,19.8143,19.7766,19.7892,674100.0
2014-02-03 11:05:00,31.52,31.53,31.49,31.49,833700.0,19.7829,19.7892,19.7641,19.7641,833700.0
2014-02-03 11:10:00,31.49,31.52,31.44,31.46,564800.0,19.7641,19.7829,19.7327,19.7452,564800.0
2014-02-03 11:15:00,31.45,31.48,31.41,31.45,541700.0,19.739,19.7578,19.7139,19.739,541700.0
2014-02-03 11:20:00,31.45,31.46,31.37,31.39,483100.0,19.739,19.7452,19.6888,19.7013,483100.0
2014-02-03 11:25:00,31.39,31.39,31.32,31.37,714700.0,19.7013,19.7013,19.6574,19.6888,714700.0
2014-02-03 11:30:00,31.37,31.38,31.28,31.31,563500.0,19.6888,19.695,19.6323,19.6511,563500.0
2014-02-03 11:35:00,31.31,31.31,31.26,31.29,444700.0,19.6511,19.6511,19.6197,19.6385,444700.0
2014-02-03 11:40:00,31.29,31.37,31.28,31.31,874000.0,19.6385,19.6888,19.6323,19.6511,874000.0
2014-02-03 11:45:00,31.3,31.31,31.17,31.22,551900.0,19.6448,19.6511,19.5632,19.5946,551900.0
2014-02-03 11:50:00,31.22,31.23,31.15,31.21,365400.0,19.5946,19.6009,19.5507,19.5883,365400.0
2014-02-03 11:55:00,31.21,31.21,31.15,31.17,539000.0,19.5883,19.5883,19.5507,19.5632,539000.0
2014-02-03 12:00:00,31.16,31.17,31.07,31.07,638200.0,19.557,19.5632,19.5005,19.5005,638200.0
2014-02-03 12:05:00,31.07,31.12,31.05,31.09,454000.0,19.5005,19.5318,19.4879,19.513,454000.0
2014-02-03 12:10:00,31.1,31.1,31.01,31.05,373700.0,19.5193,19.5193,19.4628,19.4879,373700.0
2014-02-03 12:15:00,31.05,31.05,31.0,31.02,465300.0,19.4879,19.4879,19.4565,19.4691,465300.0
2014-02-03 12:20:00,31.02,31.03,30.95,31.02,425200.0,19.4691,19.4754,19.4251,19.4691,425200.0
2014-02-03 12:25:00,31.01,31.03,31.0,31.02,409900.0,19.4628,19.4754,19.4565,19.4691,409900.0
2014-02-03 12:30:00,31.02,31.08,31.02,31.05,291800.0,19.4691,19.5067,19.4691,19.4879,291800.0
2014-02-03 12:35:00,31.05,31.08,31.02,31.06,530100.0,19.4879,19.5067,19.4691,19.4942,530100.0
2014-02-03 12:40:00,31.06,31.09,31.05,31.08,251500.0,19.4942,19.513,19.4879,19.5067,251500.0
2014-02-03 12:45:00,31.08,31.08,31.06,31.08,208100.0,19.5067,19.5067,19.4942,19.5067,208100.0
2014-02-03 12:50:00,31.08,31.1,31.04,31.1,358000.0,19.5067,19.5193,19.4816,19.5193,358000.0
2014-02-03 12:55:00,31.1,31.12,31.07,31.07,798300.0,19.5193,19.5318,19.5005,19.5005,798300.0
2014-02-03 13:00:00,31.06,31.08,31.01,31.02,338700.0,19.4942,19.5067,19.4628,19.4691,338700.0
2014-02-03 13:05:00,31.02,31.04,31.01,31.02,417800.0,19.4691,19.4816,19.4628,19.4691,417800.0
2014-02-03 13:10:00,31.02,31.02,31.0,31.0,255900.0,19.4691,19.4691,19.4565,19.4565,255900.0
2014-02-03 13:15:00,31.0,31.02,30.95,30.96,525000.0,19.4565,19.4691,19.4251,19.4314,525000.0
2014-02-03 13:20:00,30.96,30.99,30.91,30.92,375000.0,19.4314,19.4503,19.4,19.4063,375000.0
2014-02-03 13:25:00,30.92,30.92,30.86,30.89,394400.0,19.4063,19.4063,19.3687,19.3875,394400.0
2014-02-03 13:30:00,30.88,30.9,30.85,30.87,409300.0,19.3812,19.3938,19.3624,19.3749,409300.0
2014-02-03 13:35:00,30.87,30.88,30.79,30.82,390000.0,19.3749,19.3812,19.3247,19.3436,390000.0
2014-02-03 13:40:00,30.82,30.84,30.79,30.8,310500.0,19.3436,19.3561,19.3247,19.331,310500.0
2014-02-03 13:45:00,30.8,30.81,30.74,30.81,435300.0,19.331,19.3373,19.2933,19.3373,435300.0
2014-02-03 13:50:00,30.8,30.82,30.74,30.76,369000.0,19.331,19.3436,19.2933,19.3059,369000.0
2014-02-03 13:55:00,30.77,30.82,30.76,30.78,364100.0,19.3122,19.3436,19.3059,19.3185,364100.0
2014-02-03 14:00:00,30.78,30.81,30.75,30.8,273600.0,19.3185,19.3373,19.2996,19.331,273600.0
2014-02-03 14:05:00,30.8,30.82,30.77,30.82,405300.0,19.331,19.3436,19.3122,19.3436,405300.0
2014-02-03 14:10:00,30.82,30.89,30.8,30.87,382300.0,19.3436,19.3875,19.331,19.3749,382300.0
2014-02-03 14:15:00,30.87,30.93,30.85,30.93,421500.0,19.3749,19.4126,19.3624,19.4126,421500.0
2014-02-03 14:20:00,30.92,30.99,30.89,30.89,615300.0,19.4063,19.4503,19.3875,19.3875,615300.0
2014-02-03 14:25:00,30.89,30.91,30.85,30.86,326400.0,19.3875,19.4,19.3624,19.3687,326400.0
2014-02-03 14:30:00,30.87,30.89,30.81,30.82,558100.0,19.3749,19.3875,19.3373,19.3436,558100.0
2014-02-03 14:35:00,30.82,30.83,30.75,30.77,551500.0,19.3436,19.3498,19.2996,19.3122,551500.0
2014-02-03 14:40:00,30.78,30.8,30.72,30.75,434700.0,19.3185,19.331,19.2808,19.2996,434700.0
2014-02-03 14:45:00,30.75,30.75,30.7,30.71,338600.0,19.2996,19.2996,19.2682,19.2745,338600.0
2014-02-03 14:50:00,30.72,30.72,30.63,30.63,340800.0,19.2808,19.2808,19.2243,19.2243,340800.0
2014-02-03 14:55:00,30.64,30.67,30.6,30.61,400600.0,19.2306,19.2494,19.2055,19.2118,400600.0
2014-02-03 15:00:00,30.6,30.64,30.58,30.63,552300.0,19.2055,19.2306,19.1929,19.2243,552300.0
2014-02-03 15:05:00,30.63,30.69,30.62,30.67,443900.0,19.2243,19.262,19.218,19.2494,443900.0
2014-02-03 15:10:00,30.67,30.73,30.65,30.73,478100.0,19.2494,19.2871,19.2369,19.2871,478100.0
2014-02-03 15:15:00,30.71,30.72,30.66,30.68,602400.0,19.2745,19.2808,19.2431,19.2557,602400.0
2014-02-03 15:20:00,30.68,30.71,30.66,30.7,472900.0,19.2557,19.2745,19.2431,19.2682,472900.0
2014-02-03 15:25:00,30.7,30.73,30.68,30.71,493700.0,19.2682,19.2871,19.2557,19.2745,493700.0
2014-02-03 15:30:00,30.7,30.73,30.66,30.7,1350400.0,19.2682,19.2871,19.2431,19.2682,1350400.0
2014-02-03 15:35:00,30.7,30.73,30.69,30.72,1048100.0,19.2682,19.2871,19.262,19.2808,1048100.0
2014-02-03 15:40:00,30.72,30.73,30.67,30.67,669900.0,19.2808,19.2871,19.2494,19.2494,669900.0
2014-02-03 15:45:00,30.67,30.68,30.57,30.57,776800.0,19.2494,19.2557,19.1867,19.1867,776800.0
2014-02-03 15:50:00,30.58,30.63,30.57,30.62,1506900.0,19.1929,19.2243,19.1867,19.218,1506900.0
2014-02-03 15:55:00,30.61,30.65,30.57,30.6,2045000.0,19.2118,19.2369,19.1867,19.2055,2045000.0
2014-02-04 09:30:00,31.62,32.0,31.59,31.82,3739400.0,19.8457,20.0842,19.8268,19.9712,3739400.0
2014-02-04 09:35:00,31.82,31.83,31.52,31.53,1494800.0,19.9712,19.9775,19.7829,19.7892,1494800.0
2014-02-04 09:40:00,31.53,31.54,31.26,31.31,1411700.0,19.7892,19.7955,19.6197,19.6511,1411700.0
2014-02-04 09:45:00,31.32,31.41,31.27,31.38,1265500.0,19.6574,19.7139,19.626,19.695,1265500.0
2014-02-04 09:50:00,31.38,31.57,31.32,31.57,783400.0,19.695,19.8143,19.6574,19.8143,783400.0
2014-02-04 09:55:00,31.57,31.69,31.53,31.69,1107100.0,19.8143,19.8896,19.7892,19.8896,1107100.0
2014-02-04 10:00:00,31.68,31.7,31.55,31.56,1112800.0,19.8833,19.8959,19.8017,19.808,1112800.0
2014-02-04 10:05:00,31.55,31.62,31.48,31.49,631800.0,19.8017,19.8457,19.7578,19.7641,631800.0
2014-02-04 10:10:00,31.49,31.51,31.4,31.43,579600.0,19.7641,19.7766,19.7076,19.7264,579600.0
2014-02-04 10:15:00,31.43,31.49,31.31,31.31,774700.0,19.7264,19.7641,19.6511,19.6511,774700.0
2014-02-04 10:20:00,31.32,31.46,31.3,31.44,1264600.0,19.6574,19.7452,19.6448,19.7327,1264600.0
2014-02-04 10:25:00,31.44,31.45,31.38,31.44,788800.0,19.7327,19.739,19.695,19.7327,788800.0
2014-02-04 10:30:00,31.44,31.44,31.35,31.36,465300.0,19.7327,19.7327,19.6762,19.6825,465300.0
2014-02-04 10:35:00,31.37,31.37,31.29,31.32,485000.0,19.6888,19.6888,19.6385,19.6574,485000.0
2014-02-04 10:40:00,31.32,31.35,31.3,31.31,482400.0,19.6574,19.6762,19.6448,19.6511,482400.0
2014-02-04 10:45:00,31.31,31.34,31.28,31.33,467500.0,19.6511,19.6699,19.6323,19.6636,467500.0
2014-02-04 10:50:00,31.34,31.35,31.29,31.3,503700.0,19.6699,19.6762,19.6385,19.6448,503700.0
2014-02-04 10:55:00,31.3,31.32,31.25,31.31,586300.0,19.6448,19.6574,19.6134,19.6511,586300.0
2014-02-04 11:00:00,31.31,31.39,31.3,31.37,826300.0,19.6511,19.7013,19.6448,19.6888,826300.0
2014-02-04 11:05:00,31.37,31.44,31.36,31.43,817900.0,19.6888,19.7327,19.6825,19.7264,817900.0
2014-02-04 11:10:00,31.43,31.44,31.38,31.41,462000.0,19.7264,19.7327,19.695,19.7139,462000.0
2014-02-04 11:15:00,31.41,31.42,31.38,31.4,521800.0,19.7139,19.7201,19.695,19.7076,521800.0
2014-02-04 11:20:00,31.4,31.4,31.29,31.3,522000.0,19.7076,19.7076,19.6385,19.6448,522000.0
2014-02-04 11:25:00,31.3,31.32,31.27,31.32,301200.0,19.6448,19.6574,19.626,19.6574,301200.0
2014-02-04 11:30:00,31.32,31.38,31.31,31.38,523000.0,19.6574,19.695,19.6511,19.695,523000.0
2014-02-04 11:35:00,31.38,31.4,31.36,31.4,321000.0,19.695,19.7076,19.6825,19.7076,321000.0
2014-02-04 11:40:00,31.4,31.4,31.34,31.38,371200.0,19.7076,19.7076,19.6699,19.695,371200.0
2014-02-04 11:45:00,31.39,31.41,31.36,31.4,339700.0,19.7013,19.7139,19.6825,19.7076,339700.0
2014-02-04 11:50:00,31.4,31.41,31.39,31.4,299700.0,19.7076,19.7139,19.7013,19.7076,299700.0
2014-02-04 11:55:00,31.39,31.44,31.39,31.44,527000.0,19.7013,19.7327,19.7013,19.7327,527000.0
2014-02-04 12:00:00,31.44,31.46,31.39,31.44,696900.0,19.7327,19.7452,19.7013,19.7327,696900.0
2014-02-04 12:05:00,31.44,31.48,31.42,31.48,739300.0,19.7327,19.7578,19.7201,19.7578,739300.0
2014-02-04 12:10:00,31.48,31.49,31.44,31.45,553400.0,19.7578,19.7641,19.7327,19.739,553400.0
2014-02-04 12:15:00,31.45,31.45,31.37,31.37,496500.0,19.739,19.739,19.6888,19.6888,496500.0
2014-02-04 12:20:00,31.38,31.45,31.37,31.43,213800.0,19.695,19.739,19.6888,19.7264,213800.0
2014-02-04 12:25:00,31.43,31.46,31.43,31.44,229800.0,19.7264,19.7452,19.7264,19.7327,229800.0
2014-02-04 12:30:00,31.43,31.47,31.42,31.47,244400.0,19.7264,19.7515,19.7201,19.7515,244400.0
2014-02-04 12:35:00,31.47,31.48,31.44,31.46,404100.0,19.7515,19.7578,19.7327,19.7452,404100.0
2014-02-04 12:40:00,31.45,31.46,31.4,31.41,281300.0,19.739,19.7452,19.7076,19.7139,281300.0
2014-02-04 12:45:00,31.42,31.43,31.38,31.39,178300.0,19.7201,19.7264,19.695,19.7013,178300.0
2014-02-04 12:50:00,31.38,31.4,31.36,31.37,221000.0,19.695,19.7076,19.6825,19.6888,221000.0
2014-02-04 12:55:00,31.37,31.4,31.37,31.39,147800.0,19.6888,19.7076,19.6888,19.7013,147800.0
2014-02-04 13:00:00,31.39,31.4,31.38,31.39,202300.0,19.7013,19.7076,19.695,19.7013,202300.0
2014-02-04 13:05:00,31.38,31.41,31.38,31.39,302100.0,19.695,19.7139,19.695,19.7013,302100.0
2014-02-04 13:10:00,31.39,31.4,31.3,31.31,230200.0,19.7013,19.7076,19.6448,19.6511,230200.0
2014-02-04 13:15:00,31.31,31.35,31.29,31.34,325900.0,19.6511,19.6762,19.6385,19.6699,325900.0
2014-02-04 13:20:00,31.34,31.35,31.31,31.35,322200.0,19.6699,19.6762,19.6511,19.6762,322200.0
2014-02-04 13:25:00,31.34,31.37,31.33,31.37,109200.0,19.6699,19.6888,19.6636,19.6888,109200.0
2014-02-04 13:30:00,31.37,31.4,31.37,31.37,238900.0,19.6888,19.7076,19.6888,19.6888,238900.0
2014-02-04 13:35:00,31.38,31.38,31.32,31.35,227300.0,19.695,19.695,19.6574,19.6762,227300.0
2014-02-04 13:40:00,31.34,31.38,31.34,31.38,167700.0,19.6699,19.695,19.6699,19.695,167700.0
2014-02-04 13:45:00,31.37,31.39,31.36,31.36,233900.0,19.6888,19.7013,19.6825,19.6825,233900.0
2014-02-04 13:50:00,31.36,31.37,31.3,31.32,273300.0,19.6825,19.6888,19.6448,19.6574,273300.0
2014-02-04 13:55:00,31.32,31.33,31.27,31.3,224000.0,19.6574,19.6636,19.626,19.6448,224000.0
2014-02-04 14:00:00,31.3,31.33,31.27,31.33,227600.0,19.6448,19.6636,19.626,19.6636,227600.0
2014-02-04 14:05:00,31.32,31.36,31.32,31.36,205400.0,19.6574,19.6825,19.6574,19.6825,205400.0
2014-02-04 14:10:00,31.36,31.4,31.35,31.4,259600.0,19.6825,19.7076,19.6762,19.7076,259600.0
2014-02-04 14:15:00,31.4,31.4,31.34,31.35,264900.0,19.7076,19.7076,19.6699,19.6762,264900.0
2014-02-04 14:20:00,31.34,31.38,31.33,31.34,265700.0,19.6699,19.695,19.6636,19.6699,265700.0
2014-02-04 14:25:00,31.34,31.38,31.34,31.36,133700.0,19.6699,19.695,19.6699,19.6825,133700.0
2014-02-04 14:30:00,31.37,31.39,31.36,31.38,255700.0,19.6888,19.7013,19.6825,19.695,255700.0
2014-02-04 14:35:00,31.38,31.4,31.37,31.39,199800.0,19.695,19.7076,19.6888,19.7013,199800.0
2014-02-04 14:40:00,31.39,31.42,31.38,31.39,269700.0,19.7013,19.7201,19.695,19.7013,269700.0
2014-02-04 14:45:00,31.4,31.41,31.37,31.39,276600.0,19.7076,19.7139,19.6888,19.7013,276600.0
2014-02-04 14:50:00,31.39,31.4,31.37,31.4,171300.0,19.7013,19.7076,19.6888,19.7076,171300.0
2014-02-04 14:55:00,31.4,31.41,31.36,31.38,1055700.0,19.7076,19.7139,19.6825,19.695,1055700.0
2014-02-04 15:00:00,31.38,31.4,31.36,31.39,605300.0,19.695,19.7076,19.6825,19.7013,605300.0
2014-02-04 15:05:00,31.39,31.41,31.38,31.4,158200.0,19.7013,19.7139,19.695,19.7076,158200.0
2014-02-04 15:10:00,31.4,31.43,31.39,31.42,452700.0,19.7076,19.7264,19.7013,19.7201,452700.0
2014-02-04 15:15:00,31.42,31.45,31.39,31.43,862500.0,19.7201,19.739,19.7013,19.7264,862500.0
2014-02-04 15:20:00,31.43,31.44,31.37,31.37,719000.0,19.7264,19.7327,19.6888,19.6888,719000.0
2014-02-04 15:25:00,31.37,31.38,31.27,31.3,378900.0,19.6888,19.695,19.626,19.6448,378900.0
2014-02-04 15:30:00,31.29,31.39,31.27,31.37,458900.0,19.6385,19.7013,19.626,19.6888,458900.0
2014-02-04 15:35:00,31.37,31.39,31.34,31.36,569900.0,19.6888,19.7013,19.6699,19.6825,569900.0
2014-02-04 15:40:00,31.37,31.4,31.36,31.38,760800.0,19.6888,19.7076,19.6825,19.695,760800.0
2014-02-04 15:45:00,31.39,31.44,31.39,31.41,1383200.0,19.7013,19.7327,19.7013,19.7139,1383200.0
2014-02-04 15:50:00,31.41,31.46,31.38,31.45,705900.0,19.7139,19.7452,19.695,19.739,705900.0
2014-02-04 15:55:00,31.45,31.46,31.41,31.43,1661200.0,19.739,19.7452,19.7139,19.7264,1661200.0
2014-02-05 09:30:00,30.99,31.18,30.88,31.02,1267400.0,19.6152,19.7355,19.5456,19.6342,1267400.0
2014-02-05 09:35:00,31.01,31.02,30.65,30.74,1177200.0,19.6279,19.6342,19.4,19.457,1177200.0
2014-02-05 09:40:00,30.74,30.77,30.64,30.74,561700.0,19.457,19.476,19.3937,19.457,561700.0
2014-02-05 09:45:00,30.74,30.79,30.66,30.67,580800.0,19.457,19.4887,19.4064,19.4127,580800.0
2014-02-05 09:50:00,30.67,30.7,30.58,30.7,585800.0,19.4127,19.4317,19.3557,19.4317,585800.0
2014-02-05 09:55:00,30.69,30.76,30.67,30.75,880400.0,19.4254,19.4697,19.4127,19.4633,880400.0
2014-02-05 10:00:00,30.74,30.98,30.74,30.85,1170100.0,19.457,19.6089,19.457,19.5266,1170100.0
2014-02-05 10:05:00,30.85,30.86,30.75,30.76,1014000.0,19.5266,19.533,19.4633,19.4697,1014000.0
2014-02-05 10:10:00,30.75,30.76,30.62,30.65,918000.0,19.4633,19.4697,19.3811,19.4,918000.0
2014-02-05 10:15:00,30.65,30.68,30.6,30.67,540100.0,19.4,19.419,19.3684,19.4127,540100.0
2014-02-05 10:20:00,30.68,30.69,30.59,30.65,665200.0,19.419,19.4254,19.3621,19.4,665200.0
2014-02-05 10:25:00,30.65,30.75,30.64,30.72,504300.0,19.4,19.4633,19.3937,19.4444,504300.0
2014-02-05 10:30:00,30.71,30.86,30.69,30.85,473400.0,19.438,19.533,19.4254,19.5266,473400.0
2014-02-05 10:35:00,30.84,30.86,30.79,30.81,480900.0,19.5203,19.533,19.4887,19.5013,480900.0
2014-02-05 10:40:00,30.8,30.84,30.72,30.73,418500.0,19.495,19.5203,19.4444,19.4507,418500.0
2014-02-05 10:45:00,30.73,30.75,30.68,30.7,527400.0,19.4507,19.4633,19.419,19.4317,527400.0
2014-02-05 10:50:00,30.7,30.73,30.67,30.69,362100.0,19.4317,19.4507,19.4127,19.4254,362100.0
2014-02-05 10:55:00,30.69,30.78,30.69,30.77,345400.0,19.4254,19.4823,19.4254,19.476,345400.0
2014-02-05 11:00:00,30.77,30.79,30.72,30.74,412700.0,19.476,19.4887,19.4444,19.457,412700.0
2014-02-05 11:05:00,30.74,30.74,30.69,30.71,410600.0,19.457,19.457,19.4254,19.438,410600.0
2014-02-05 11:10:00,30.71,30.77,30.71,30.75,357000.0,19.438,19.476,19.438,19.4633,357000.0
2014-02-05 11:15:00,30.75,30.8,30.75,30.75,392900.0,19.4633,19.495,19.4633,19.4633,392900.0
2014-02-05 11:20:00,30.75,30.78,30.73,30.73,345600.0,19.4633,19.4823,19.4507,19.4507,345600.0
2014-02-05 11:25:00,30.73,30.78,30.7,30.77,425900.0,19.4507,19.4823,19.4317,19.476,425900.0
2014-02-05 11:30:00,30.78,30.79,30.75,30.77,444000.0,19.4823,19.4887,19.4633,19.476,444000.0
2014-02-05 11:35:00,30.77,30.79,30.75,30.77,686000.0,19.476,19.4887,19.4633,19.476,686000.0
2014-02-05 11:40:00,30.77,30.81,30.77,30.8,355300.0,19.476,19.5013,19.476,19.495,355300.0
2014-02-05 11:45:00,30.79,30.84,30.79,30.8,317000.0,19.4887,19.5203,19.4887,19.495,317000.0
2014-02-05 11:50:00,30.8,30.86,30.8,30.85,201300.0,19.495,19.533,19.495,19.5266,201300.0
2014-02-05 11:55:00,30.85,30.85,30.8,30.8,306600.0,19.5266,19.5266,19.495,19.495,306600.0
2014-02-05 12:00:00,30.81,30.85,30.81,30.84,164700.0,19.5013,19.5266,19.5013,19.5203,164700.0
2014-02-05 12:05:00,30.83,30.85,30.81,30.84,288700.0,19.514,19.5266,19.5013,19.5203,288700.0
2014-02-05 12:10:00,30.83,30.84,30.8,30.81,184900.0,19.514,19.5203,19.495,19.5013,184900.0
2014-02-05 12:15:00,30.81,30.81,30.75,30.78,205400.0,19.5013,19.5013,19.4633,19.4823,205400.0
2014-02-05 12:20:00,30.78,30.81,30.76,30.79,216200.0,19.4823,19.5013,19.4697,19.4887,216200.0
2014-02-05 12:25:00,30.79,30.8,30.75,30.76,195600.0,19.4887,19.495,19.4633,19.4697,195600.0
2014-02-05 12:30:00,30.75,30.77,30.75,30.76,223100.0,19.4633,19.476,19.4633,19.4697,223100.0
2014-02-05 12:35:00,30.76,30.77,30.67,30.69,291700.0,19.4697,19.476,19.4127,19.4254,291700.0
2014-02-05 12:40:00,30.69,30.74,30.68,30.74,213200.0,19.4254,19.457,19.419,19.457,213200.0
2014-02-05 12:45:00,30.74,30.75,30.71,30.73,224000.0,19.457,19.4633,19.438,19.4507,224000.0
2014-02-05 12:50:00,30.73,30.75,30.72,30.74,106700.0,19.4507,19.4633,19.4444,19.457,106700.0
2014-02-05 12:55:00,30.74,30.78,30.73,30.77,189500.0,19.457,19.4823,19.4507,19.476,189500.0
2014-02-05 13:00:00,30.77,30.82,30.76,30.82,212400.0,19.476,19.5076,19.4697,19.5076,212400.0
2014-02-05 13:05:00,30.82,30.82,30.79,30.81,215000.0,19.5076,19.5076,19.4887,19.5013,215000.0
2014-02-05 13:10:00,30.81,30.82,30.78,30.81,251500.0,19.5013,19.5076,19.4823,19.5013,251500.0
2014-02-05 13:15:00,30.8,30.85,30.8,30.85,248300.0,19.495,19.5266,19.495,19.5266,248300.0
2014-02-05 13:20:00,30.85,30.89,30.83,30.83,473600.0,19.5266,19.552,19.514,19.514,473600.0
2014-02-05 13:25:00,30.83,30.85,30.77,30.78,590700.0,19.514,19.5266,19.476,19.4823,590700.0
2014-02-05 13:30:00,30.77,30.79,30.76,30.79,346700.0,19.476,19.4887,19.4697,19.4887,346700.0
2014-02-05 13:35:00,30.79,30.8,30.78,30.8,133600.0,19.4887,19.495,19.4823,19.495,133600.0
2014-02-05 13:40:00,30.8,30.84,30.8,30.82,572100.0,19.495,19.5203,19.495,19.5076,572100.0
2014-02-05 13:45:00,30.82,30.83,30.8,30.81,172200.0,19.5076,19.514,19.495,19.5013,172200.0
2014-02-05 13:50:00,30.82,30.83,30.81,30.82,132200.0,19.5076,19.514,19.5013,19.5076,132200.0
2014-02-05 13:55:00,30.81,30.84,30.8,30.8,181900.0,19.5013,19.5203,19.495,19.495,181900.0
2014-02-05 14:00:00,30.8,30.85,30.8,30.82,207500.0,19.495,19.5266,19.495,19.5076,207500.0
2014-02-05 14:05:00,30.83,30.83,30.77,30.78,136200.0,19.514,19.514,19.476,19.4823,136200.0
2014-02-05 14:10:00,30.79,30.79,30.76,30.79,226300.0,19.4887,19.4887,19.4697,19.4887,226300.0
2014-02-05 14:15:00,30.79,30.82,30.78,30.82,150200.0,19.4887,19.5076,19.4823,19.5076,150200.0
2014-02-05 14:20:00,30.82,30.82,30.8,30.8,142300.0,19.5076,19.5076,19.495,19.495,142300.0
2014-02-05 14:25:00,30.81,30.81,30.75,30.78,261700.0,19.5013,19.5013,19.4633,19.4823,261700.0
2014-02-05 14:30:00,30.78,30.79,30.77,30.78,117300.0,19.4823,19.4887,19.476,19.4823,117300.0
2014-02-05 14:35:00,30.79,30.79,30.68,30.71,444000.0,19.4887,19.4887,19.419,19.438,444000.0
2014-02-05 14:40:00,30.71,30.72,30.69,30.72,316100.0,19.438,19.4444,19.4254,19.4444,316100.0
2014-02-05 14:45:00,30.72,30.74,30.71,30.71,308600.0,19.4444,19.457,19.438,19.438,308600.0
2014-02-05 14:50:00,30.71,30.74,30.69,30.71,319400.0,19.438,19.457,19.4254,19.438,319400.0
2014-02-05 14:55:00,30.71,30.72,30.67,30.68,220600.0,19.438,19.4444,19.4127,19.419,220600.0
2014-02-05 15:00:00,30.67,30.68,30.64,30.65,363700.0,19.4127,19.419,19.3937,19.4,363700.0
2014-02-05 15:05:00,30.64,30.68,30.62,30.68,427800.0,19.3937,19.419,19.3811,19.419,427800.0
2014-02-05 15:10:00,30.68,30.72,30.67,30.71,294900.0,19.419,19.4444,19.4127,19.438,294900.0
2014-02-05 15:15:00,30.71,30.72,30.69,30.7,404700.0,19.438,19.4444,19.4254,19.4317,404700.0
2014-02-05 15:20:00,30.69,30.7,30.65,30.65,329200.0,19.4254,19.4317,19.4,19.4,329200.0
2014-02-05 15:25:00,30.65,30.68,30.65,30.68,403900.0,19.4,19.419,19.4,19.419,403900.0
2014-02-05 15:30:00,30.68,30.69,30.66,30.67,429400.0,19.419,19.4254,19.4064,19.4127,429400.0
2014-02-05 15:35:00,30.67,30.67,30.6,30.61,750200.0,19.4127,19.4127,19.3684,19.3747,750200.0
2014-02-05 15:40:00,30.61,30.65,30.59,30.65,639700.0,19.3747,19.4,19.3621,19.4,639700.0
2014-02-05 15:45:00,30.65,30.74,30.65,30.74,1134200.0,19.4,19.457,19.4,19.457,1134200.0
2014-02-05 15:50:00,30.73,30.75,30.68,30.68,573100.0,19.4507,19.4633,19.419,19.419,573100.0
2014-02-05 15:55:00,30.69,30.69,30.64,30.67,1398000.0,19.4254,19.4254,19.3937,19.4127,1398000.0
2014-02-06 09:30:00,30.71,30.71,30.6,30.64,603200.0,19.438,19.438,19.3684,19.3937,603200.0
2014-02-06 09:35:00,30.65,30.76,30.65,30.76,388500.0,19.4,19.4697,19.4,19.4697,388500.0
2014-02-06 09:40:00,30.75,30.79,30.66,30.67,309200.0,19.4633,19.4887,19.4064,19.4127,309200.0
2014-02-06 09:45:00,30.67,30.72,30.66,30.7,237400.0,19.4127,19.4444,19.4064,19.4317,237400.0
2014-02-06 09:50:00,30.7,30.76,30.69,30.74,195600.0,19.4317,19.4697,19.4254,19.457,195600.0
2014-02-06 09:55:00,30.74,30.76,30.69,30.7,395700.0,19.457,19.4697,19.4254,19.4317,395700.0
2014-02-06 10:00:00,30.7,30.75,30.69,30.75,259100.0,19.4317,19.4633,19.4254,19.4633,259100.0
2014-02-06 10:05:00,30.75,30.76,30.71,30.73,228200.0,19.4633,19.4697,19.438,19.4507,228200.0
2014-02-06 10:10:00,30.73,30.75,30.67,30.68,134500.0,19.4507,19.4633,19.4127,19.419,134500.0
2014-02-06 10:15:00,30.68,30.71,30.65,30.67,212000.0,19.419,19.438,19.4,19.4127,212000.0
2014-02-06 10:20:00,30.66,30.69,30.63,30.67,157900.0,19.4064,19.4254,19.3874,19.4127,157900.0
2014-02-06 10:25:00,30.68,30.7,30.65,30.67,122600.0,19.419,19.4317,19.4,19.4127,122600.0
2014-02-06 10:30:00,30.67,30.69,30.67,30.68,220500.0,19.4127,19.4254,19.4127,19.419,220500.0
2014-02-06 10:35:00,30.68,30.72,30.67,30.69,271700.0,19.419,19.4444,19.4127,19.4254,271700.0
2014-02-06 10:40:00,30.69,30.71,30.67,30.68,204300.0,19.4254,19.438,19.4127,19.419,204300.0
2014-02-06 10:45:00,30.69,30.7,30.62,30.66,603300.0,19.4254,19.4317,19.3811,19.4064,603300.0
2014-02-06 10:50:00,30.66,30.67,30.63,30.67,183800.0,19.4064,19.4127,19.3874,19.4127,183800.0
2014-02-06 10:55:00,30.67,30.68,30.63,30.65,181700.0,19.4127,19.419,19.3874,19.4,181700.0
2014-02-06 11:00:00,30.65,30.65,30.61,30.65,226100.0,19.4,19.4,19.3747,19.4,226100.0
2014-02-06 11:05:00,30.64,30.68,30.64,30.68,192900.0,19.3937,19.419,19.3937,19.419,192900.0
2014-02-06 11:10:00,30.67,30.69,30.65,30.68,165500.0,19.4127,19.4254,19.4,19.419,165500.0
2014-02-06 11:15:00,30.68,30.69,30.62,30.64,392300.0,19.419,19.4254,19.3811,19.3937,392300.0
2014-02-06 11:20:00,30.64,30.65,30.61,30.62,193900.0,19.3937,19.4,19.3747,19.3811,193900.0
2014-02-06 11:25:00,30.62,30.68,30.61,30.67,260100.0,19.3811,19.419,19.3747,19.4127,260100.0
2014-02-06 11:30:00,30.67,30.68,30.65,30.67,190700.0,19.4127,19.419,19.4,19.4127,190700.0
2014-02-06 11:35:00,30.66,30.71,30.66,30.69,213300.0,19.4064,19.438,19.4064,19.4254,213300.0
2014-02-06 11:40:00,30.69,30.77,30.68,30.76,334700.0,19.4254,19.476,19.419,19.4697,334700.0
2014-02-06 11:45:00,30.76,30.78,30.75,30.78,160400.0,19.4697,19.4823,19.4633,19.4823,160400.0
2014-02-06 11:50:00,30.78,30.8,30.76,30.77,224200.0,19.4823,19.495,19.4697,19.476,224200.0
2014-02-06 11:55:00,30.76,30.79,30.75,30.78,291600.0,19.4697,19.4887,19.4633,19.4823,291600.0
2014-02-06 12:00:00,30.78,30.79,30.77,30.78,157300.0,19.4823,19.4887,19.476,19.4823,157300.0
2014-02-06 12:05:00,30.78,30.82,30.77,30.81,222900.0,19.4823,19.5076,19.476,19.5013,222900.0
2014-02-06 12:10:00,30.8,30.81,30.78,30.79,99300.0,19.495,19.5013,19.4823,19.4887,99300.0
2014-02-06 12:15:00,30.78,30.8,30.77,30.77,144600.0,19.4823,19.495,19.476,19.476,144600.0
2014-02-06 12:20:00,30.77,30.78,30.76,30.76,155200.0,19.476,19.4823,19.4697,19.4697,155200.0
2014-02-06 12:25:00,30.77,30.77,30.75,30.76,77200.0,19.476,19.476,19.4633,19.4697,77200.0
2014-02-06 12:30:00,30.75,30.81,30.75,30.8,306600.0,19.4633,19.5013,19.4633,19.495,306600.0
2014-02-06 12:35:00,30.8,30.83,30.79,30.81,226600.0,19.495,19.514,19.4887,19.5013,226600.0
2014-02-06 12:40:00,30.8,30.83,30.8,30.8,100500.0,19.495,19.514,19.495,19.495,100500.0
2014-02-06 12:45:00,30.81,30.82,30.78,30.8,201400.0,19.5013,19.5076,19.4823,19.495,201400.0
2014-02-06 12:50:00,30.8,30.8,30.77,30.78,92800.0,19.495,19.495,19.476,19.4823,92800.0
2014-02-06 12:55:00,30.78,30.81,30.77,30.79,179000.0,19.4823,19.5013,19.476,19.4887,179000.0
2014-02-06 13:00:00,30.79,30.81,30.78,30.81,108500.0,19.4887,19.5013,19.4823,19.5013,108500.0
2014-02-06 13:05:00,30.81,30.81,30.79,30.8,139300.0,19.5013,19.5013,19.4887,19.495,139300.0
2014-02-06 13:10:00,30.81,30.81,30.79,30.79,124900.0,19.5013,19.5013,19.4887,19.4887,124900.0
2014-02-06 13:15:00,30.8,30.81,30.75,30.76,217700.0,19.495,19.5013,19.4633,19.4697,217700.0
2014-02-06 13:20:00,30.76,30.76,30.71,30.71,88800.0,19.4697,19.4697,19.438,19.438,88800.0
2014-02-06 13:25:00,30.71,30.75,30.71,30.72,166800.0,19.438,19.4633,19.438,19.4444,166800.0
2014-02-06 13:30:00,30.73,30.75,30.72,30.75,99800.0,19.4507,19.4633,19.4444,19.4633,99800.0
2014-02-06 13:35:00,30.75,30.75,30.72,30.72,59900.0,19.4633,19.4633,19.4444,19.4444,59900.0
2014-02-06 13:40:00,30.73,30.73,30.7,30.71,96900.0,19.4507,19.4507,19.4317,19.438,96900.0
2014-02-06 13:45:00,30.7,30.71,30.69,30.71,212300.0,19.4317,19.438,19.4254,19.438,212300.0
2014-02-06 13:50:00,30.71,30.71,30.68,30.69,123600.0,19.438,19.438,19.419,19.4254,123600.0
2014-02-06 13:55:00,30.69,30.7,30.66,30.67,142200.0,19.4254,19.4317,19.4064,19.4127,142200.0
2014-02-06 14:00:00,30.67,30.71,30.66,30.69,385100.0,19.4127,19.438,19.4064,19.4254,385100.0
2014-02-06 14:05:00,30.7,30.7,30.68,30.69,123200.0,19.4317,19.4317,19.419,19.4254,123200.0
2014-02-06 14:10:00,30.69,30.73,30.68,30.73,234000.0,19.4254,19.4507,19.419,19.4507,234000.0
2014-02-06 14:15:00,30.73,30.77,30.72,30.75,169100.0,19.4507,19.476,19.4444,19.4633,169100.0
2014-02-06 14:20:00,30.75,30.79,30.74,30.78,298800.0,19.4633,19.4887,19.457,19.4823,298800.0
2014-02-06 14:25:00,30.78,30.78,30.73,30.76,139500.0,19.4823,19.4823,19.4507,19.4697,139500.0
2014-02-06 14:30:00,30.76,30.77,30.74,30.76,132000.0,19.4697,19.476,19.457,19.4697,132000.0
2014-02-06 14:35:00,30.75,30.81,30.74,30.8,474900.0,19.4633,19.5013,19.457,19.495,474900.0
2014-02-06 14:40:00,30.8,30.81,30.75,30.75,213000.0,19.495,19.5013,19.4633,19.4633,213000.0
2014-02-06 14:45:00,30.75,30.76,30.71,30.74,108500.0,19.4633,19.4697,19.438,19.457,108500.0
2014-02-06 14:50:00,30.74,30.74,30.69,30.72,554300.0,19.457,19.457,19.4254,19.4444,554300.0
2014-02-06 14:55:00,30.71,30.73,30.69,30.73,446600.0,19.438,19.4507,19.4254,19.4507,446600.0
2014-02-06 15:00:00,30.73,30.78,30.72,30.76,491600.0,19.4507,19.4823,19.4444,19.4697,491600.0
2014-02-06 15:05:00,30.77,30.85,30.77,30.85,495600.0,19.476,19.5266,19.476,19.5266,495600.0
2014-02-06 15:10:00,30.85,30.86,30.75,30.8,430000.0,19.5266,19.533,19.4633,19.495,430000.0
2014-02-06 15:15:00,30.81,30.83,30.79,30.83,218600.0,19.5013,19.514,19.4887,19.514,218600.0
2014-02-06 15:20:00,30.83,30.86,30.83,30.84,627300.0,19.514,19.533,19.514,19.5203,627300.0
2014-02-06 15:25:00,30.85,30.85,30.79,30.84,296500.0,19.5266,19.5266,19.4887,19.5203,296500.0
2014-02-06 15:30:00,30.85,30.87,30.81,30.82,200600.0,19.5266,19.5393,19.5013,19.5076,200600.0
2014-02-06 15:35:00,30.82,30.86,30.81,30.86,218500.0,19.5076,19.533,19.5013,19.533,218500.0
2014-02-06 15:40:00,30.86,30.9,30.85,30.88,441200.0,19.533,19.5583,19.5266,19.5456,441200.0
2014-02-06 15:45:00,30.89,30.91,30.82,30.83,547400.0,19.552,19.5646,19.5076,19.514,547400.0
2014-02-06 15:50:00,30.83,30.86,30.8,30.82,499600.0,19.514,19.533,19.495,19.5076,499600.0
2014-02-06 15:55:00,30.83,30.89,30.82,30.84,1090000.0,19.514,19.552,19.5076,19.5203,1090000.0
2014-02-07 09:30:00,30.76,30.93,30.61,30.68,1602300.0,19.4697,19.5773,19.3747,19.419,1602300.0
2014-02-07 09:35:00,30.68,30.81,30.67,30.72,658300.0,19.419,19.5013,19.4127,19.4444,658300.0
2014-02-07 09:40:00,30.72,30.87,30.72,30.83,1062800.0,19.4444,19.5393,19.4444,19.514,1062800.0
2014-02-07 09:45:00,30.83,30.85,30.75,30.78,560900.0,19.514,19.5266,19.4633,19.4823,560900.0
2014-02-07 09:50:00,30.77,30.82,30.75,30.75,655300.0,19.476,19.5076,19.4633,19.4633,655300.0
2014-02-07 09:55:00,30.75,30.79,30.72,30.79,428400.0,19.4633,19.4887,19.4444,19.4887,428400.0
2014-02-07 10:00:00,30.79,30.99,30.78,30.96,699900.0,19.4887,19.6152,19.4823,19.5963,699900.0
2014-02-07 10:05:00,30.96,30.97,30.9,30.91,598100.0,19.5963,19.6026,19.5583,19.5646,598100.0
2014-02-07 10:10:00,30.91,30.91,30.84,30.84,256700.0,19.5646,19.5646,19.5203,19.5203,256700.0
2014-02-07 10:15:00,30.84,30.86,30.78,30.79,902600.0,19.5203,19.533,19.4823,19.4887,902600.0
2014-02-07 10:20:00,30.79,30.83,30.79,30.79,389700.0,19.4887,19.514,19.4887,19.4887,389700.0
2014-02-07 10:25:00,30.8,30.82,30.74,30.82,441200.0,19.495,19.5076,19.457,19.5076,441200.0
2014-02-07 10:30:00,30.83,30.87,30.81,30.83,243900.0,19.514,19.5393,19.5013,19.514,243900.0
2014-02-07 10:35:00,30.83,30.86,30.82,30.83,179100.0,19.514,19.533,19.5076,19.514,179100.0
2014-02-07 10:40:00,30.84,30.85,30.8,30.82,253000.0,19.5203,19.5266,19.495,19.5076,253000.0
2014-02-07 10:45:00,30.82,30.84,30.8,30.83,183000.0,19.5076,19.5203,19.495,19.514,183000.0
2014-02-07 10:50:00,30.83,30.85,30.8,30.83,207000.0,19.514,19.5266,19.495,19.514,207000.0
2014-02-07 10:55:00,30.84,30.9,30.84,30.86,318000.0,19.5203,19.5583,19.5203,19.533,318000.0
2014-02-07 11:00:00,30.86,30.91,30.84,30.9,294300.0,19.533,19.5646,19.5203,19.5583,294300.0
2014-02-07 11:05:00,30.9,30.91,30.88,30.89,143900.0,19.5583,19.5646,19.5456,19.552,143900.0
2014-02-07 11:10:00,30.9,30.99,30.89,30.97,197700.0,19.5583,19.6152,19.552,19.6026,197700.0
2014-02-07 11:15:00,30.96,30.98,30.92,30.97,365800.0,19.5963,19.6089,19.5709,19.6026,365800.0
2014-02-07 11:20:00,30.97,31.0,30.96,30.99,215100.0,19.6026,19.6216,19.5963,19.6152,215100.0
2014-02-07 11:25:00,30.99,31.05,30.99,31.04,335000.0,19.6152,19.6532,19.6152,19.6469,335000.0
2014-02-07 11:30:00,31.05,31.1,31.03,31.06,352300.0,19.6532,19.6849,19.6406,19.6596,352300.0
2014-02-07 11:35:00,31.06,31.07,31.03,31.05,204300.0,19.6596,19.6659,19.6406,19.6532,204300.0
2014-02-07 11:40:00,31.05,31.09,31.03,31.07,171800.0,19.6532,19.6785,19.6406,19.6659,171800.0
2014-02-07 11:45:00,31.06,31.14,31.06,31.14,226100.0,19.6596,19.7102,19.6596,19.7102,226100.0
2014-02-07 11:50:00,31.14,31.2,31.13,31.2,418800.0,19.7102,19.7482,19.7039,19.7482,418800.0
2014-02-07 11:55:00,31.2,31.2,31.14,31.18,248400.0,19.7482,19.7482,19.7102,19.7355,248400.0
2014-02-07 12:00:00,31.17,31.2,31.15,31.15,145700.0,19.7292,19.7482,19.7165,19.7165,145700.0
2014-02-07 12:05:00,31.15,31.16,31.11,31.11,165800.0,19.7165,19.7229,19.6912,19.6912,165800.0
2014-02-07 12:10:00,31.11,31.14,31.11,31.12,155100.0,19.6912,19.7102,19.6912,19.6975,155100.0
2014-02-07 12:15:00,31.12,31.14,31.1,31.13,148400.0,19.6975,19.7102,19.6849,19.7039,148400.0
2014-02-07 12:20:00,31.14,31.14,31.12,31.12,89900.0,19.7102,19.7102,19.6975,19.6975,89900.0
2014-02-07 12:25:00,31.12,31.15,31.12,31.13,104200.0,19.6975,19.7165,19.6975,19.7039,104200.0
2014-02-07 12:30:00,31.14,31.15,31.1,31.1,152800.0,19.7102,19.7165,19.6849,19.6849,152800.0
2014-02-07 12:35:00,31.1,31.12,31.09,31.1,156000.0,19.6849,19.6975,19.6785,19.6849,156000.0
2014-02-07 12:40:00,31.1,31.13,31.1,31.11,113600.0,19.6849,19.7039,19.6849,19.6912,113600.0
2014-02-07 12:45:00,31.11,31.11,31.08,31.09,93500.0,19.6912,19.6912,19.6722,19.6785,93500.0
2014-02-07 12:50:00,31.08,31.1,31.07,31.08,101100.0,19.6722,19.6849,19.6659,19.6722,101100.0
2014-02-07 12:55:00,31.08,31.18,31.07,31.15,381400.0,19.6722,19.7355,19.6659,19.7165,381400.0
2014-02-07 13:00:00,31.15,31.18,31.14,31.18,150200.0,19.7165,19.7355,19.7102,19.7355,150200.0
2014-02-07 13:05:00,31.18,31.18,31.14,31.15,188400.0,19.7355,19.7355,19.7102,19.7165,188400.0
2014-02-07 13:10:00,31.15,31.18,31.12,31.18,214300.0,19.7165,19.7355,19.6975,19.7355,214300.0
2014-02-07 13:15:00,31.18,31.19,31.14,31.16,451200.0,19.7355,19.7418,19.7102,19.7229,451200.0
2014-02-07 13:20:00,31.16,31.17,31.14,31.16,163800.0,19.7229,19.7292,19.7102,19.7229,163800.0
2014-02-07 13:25:00,31.16,31.16,31.11,31.13,114500.0,19.7229,19.7229,19.6912,19.7039,114500.0
2014-02-07 13:30:00,31.13,31.14,31.12,31.13,79400.0,19.7039,19.7102,19.6975,19.7039,79400.0
2014-02-07 13:35:00,31.13,31.15,31.12,31.15,121600.0,19.7039,19.7165,19.6975,19.7165,121600.0
2014-02-07 13:40:00,31.15,31.2,31.14,31.2,349200.0,19.7165,19.7482,19.7102,19.7482,349200.0
2014-02-07 13:45:00,31.2,31.24,31.19,31.23,280900.0,19.7482,19.7735,19.7418,19.7672,280900.0
2014-02-07 13:50:00,31.22,31.26,31.2,31.21,258900.0,19.7608,19.7861,19.7482,19.7545,258900.0
2014-02-07 13:55:00,31.2,31.22,31.18,31.2,289600.0,19.7482,19.7608,19.7355,19.7482,289600.0
2014-02-07 14:00:00,31.2,31.22,31.2,31.21,194400.0,19.7482,19.7608,19.7482,19.7545,194400.0
2014-02-07 14:05:00,31.21,31.21,31.2,31.2,128700.0,19.7545,19.7545,19.7482,19.7482,128700.0
2014-02-07 14:10:00,31.2,31.28,31.2,31.28,563800.0,19.7482,19.7988,19.7482,19.7988,563800.0
2014-02-07 14:15:00,31.28,31.28,31.2,31.24,331700.0,19.7988,19.7988,19.7482,19.7735,331700.0
2014-02-07 14:20:00,31.24,31.25,31.23,31.25,147100.0,19.7735,19.7798,19.7672,19.7798,147100.0
2014-02-07 14:25:00,31.25,31.26,31.22,31.23,185100.0,19.7798,19.7861,19.7608,19.7672,185100.0
2014-02-07 14:30:00,31.22,31.23,31.18,31.19,170300.0,19.7608,19.7672,19.7355,19.7418,170300.0
2014-02-07 14:35:00,31.18,31.19,31.18,31.18,105200.0,19.7355,19.7418,19.7355,19.7355,105200.0
2014-02-07 14:40:00,31.18,31.21,31.17,31.19,195000.0,19.7355,19.7545,19.7292,19.7418,195000.0
2014-02-07 14:45:00,31.2,31.2,31.16,31.16,157500.0,19.7482,19.7482,19.7229,19.7229,157500.0
2014-02-07 14:50:00,31.15,31.17,31.15,31.16,185900.0,19.7165,19.7292,19.7165,19.7229,185900.0
2014-02-07 14:55:00,31.15,31.15,31.1,31.13,341400.0,19.7165,19.7165,19.6849,19.7039,341400.0
2014-02-07 15:00:00,31.13,31.22,31.13,31.22,268800.0,19.7039,19.7608,19.7039,19.7608,268800.0
2014-02-07 15:05:00,31.21,31.22,31.19,31.19,238200.0,19.7545,19.7608,19.7418,19.7418,238200.0
2014-02-07 15:10:00,31.19,31.2,31.18,31.19,143900.0,19.7418,19.7482,19.7355,19.7418,143900.0
2014-02-07 15:15:00,31.18,31.22,31.18,31.2,164900.0,19.7355,19.7608,19.7355,19.7482,164900.0
2014-02-07 15:20:00,31.2,31.2,31.17,31.19,224800.0,19.7482,19.7482,19.7292,19.7418,224800.0
2014-02-07 15:25:00,31.19,31.2,31.19,31.2,83100.0,19.7418,19.7482,19.7418,19.7482,83100.0
2014-02-07 15:30:00,31.19,31.22,31.19,31.21,230500.0,19.7418,19.7608,19.7418,19.7545,230500.0
2014-02-07 15:35:00,31.21,31.24,31.2,31.21,357300.0,19.7545,19.7735,19.7482,19.7545,357300.0
2014-02-07 15:40:00,31.21,31.23,31.19,31.22,364300.0,19.7545,19.7672,19.7418,19.7608,364300.0
2014-02-07 15:45:00,31.22,31.26,31.21,31.21,574100.0,19.7608,19.7861,19.7545,19.7545,574100.0
2014-02-07 15:50:00,31.21,31.28,31.18,31.21,647100.0,19.7545,19.7988,19.7355,19.7545,647100.0
2014-02-07 15:55:00,31.22,31.25,31.19,31.2,1168300.0,19.7608,19.7798,19.7418,19.7482,1168300.0
2014-02-10 09:30:00,31.27,31.38,31.13,31.37,993900.0,19.7925,19.8621,19.7039,19.8558,993900.0
2014-02-10 09:35:00,31.38,31.4,31.27,31.39,358500.0,19.8621,19.8748,19.7925,19.8684,358500.0
2014-02-10 09:40:00,31.38,31.39,31.3,31.34,290400.0,19.8621,19.8684,19.8115,19.8368,290400.0
2014-02-10 09:45:00,31.35,31.44,31.33,31.43,379000.0,19.8431,19.9001,19.8305,19.8937,379000.0
2014-02-10 09:50:00,31.43,31.46,31.38,31.39,249500.0,19.8937,19.9127,19.8621,19.8684,249500.0
2014-02-10 09:55:00,31.39,31.41,31.32,31.35,250300.0,19.8684,19.8811,19.8241,19.8431,250300.0
2014-02-10 10:00:00,31.35,31.36,31.29,31.31,275500.0,19.8431,19.8494,19.8051,19.8178,275500.0
2014-02-10 10:05:00,31.32,31.34,31.3,31.32,205100.0,19.8241,19.8368,19.8115,19.8241,205100.0
2014-02-10 10:10:00,31.31,31.33,31.3,31.3,170900.0,19.8178,19.8305,19.8115,19.8115,170900.0
2014-02-10 10:15:00,31.31,31.36,31.3,31.36,128400.0,19.8178,19.8494,19.8115,19.8494,128400.0
2014-02-10 10:20:00,31.36,31.39,31.33,31.36,175900.0,19.8494,19.8684,19.8305,19.8494,175900.0
2014-02-10 10:25:00,31.35,31.36,31.33,31.35,85200.0,19.8431,19.8494,19.8305,19.8431,85200.0
2014-02-10 10:30:00,31.35,31.35,31.29,31.29,241600.0,19.8431,19.8431,19.8051,19.8051,241600.0
2014-02-10 10:35:00,31.3,31.3,31.26,31.28,139600.0,19.8115,19.8115,19.7861,19.7988,139600.0
2014-02-10 10:40:00,31.28,31.28,31.24,31.27,202100.0,19.7988,19.7988,19.7735,19.7925,202100.0
2014-02-10 10:45:00,31.26,31.27,31.2,31.2,228800.0,19.7861,19.7925,19.7482,19.7482,228800.0
2014-02-10 10:50:00,31.21,31.25,31.21,31.24,168700.0,19.7545,19.7798,19.7545,19.7735,168700.0
2014-02-10 10:55:00,31.23,31.26,31.23,31.24,924200.0,19.7672,19.7861,19.7672,19.7735,924200.0
2014-02-10 11:00:00,31.24,31.27,31.23,31.25,263700.0,19.7735,19.7925,19.7672,19.7798,263700.0
2014-02-10 11:05:00,31.25,31.25,31.22,31.24,154300.0,19.7798,19.7798,19.7608,19.7735,154300.0
2014-02-10 11:10:00,31.24,31.25,31.23,31.23,144800.0,19.7735,19.7798,19.7672,19.7672,144800.0
2014-02-10 11:15:00,31.24,31.27,31.23,31.27,426700.0,19.7735,19.7925,19.7672,19.7925,426700.0
2014-02-10 11:20:00,31.27,31.29,31.24,31.27,249800.0,19.7925,19.8051,19.7735,19.7925,249800.0
2014-02-10 11:25:00,31.26,31.29,31.25,31.25,214800.0,19.7861,19.8051,19.7798,19.7798,214800.0
2014-02-10 11:30:00,31.26,31.27,31.23,31.24,221000.0,19.7861,19.7925,19.7672,19.7735,221000.0
2014-02-10 11:35:00,31.24,31.25,31.21,31.23,264300.0,19.7735,19.7798,19.7545,19.7672,264300.0
2014-02-10 11:40:00,31.23,31.27,31.23,31.27,227200.0,19.7672,19.7925,19.7672,19.7925,227200.0
2014-02-10 11:45:00,31.27,31.28,31.23,31.24,263100.0,19.7925,19.7988,19.7672,19.7735,263100.0
2014-02-10 11:50:00,31.24,31.28,31.23,31.26,398800.0,19.7735,19.7988,19.7672,19.7861,398800.0
2014-02-10 11:55:00,31.27,31.27,31.24,31.27,155000.0,19.7925,19.7925,19.7735,19.7925,155000.0
2014-02-10 12:00:00,31.27,31.27,31.25,31.26,150400.0,19.7925,19.7925,19.7798,19.7861,150400.0
2014-02-10 12:05:00,31.25,31.25,31.21,31.23,240500.0,19.7798,19.7798,19.7545,19.7672,240500.0
2014-02-10 12:10:00,31.23,31.23,31.2,31.21,110700.0,19.7672,19.7672,19.7482,19.7545,110700.0
2014-02-10 12:15:00,31.2,31.23,31.2,31.21,241300.0,19.7482,19.7672,19.7482,19.7545,241300.0
2014-02-10 12:20:00,31.2,31.21,31.2,31.21,85100.0,19.7482,19.7545,19.7482,19.7545,85100.0
2014-02-10 12:25:00,31.21,31.22,31.17,31.19,243600.0,19.7545,19.7608,19.7292,19.7418,243600.0
2014-02-10 12:30:00,31.18,31.24,31.18,31.24,129700.0,19.7355,19.7735,19.7355,19.7735,129700.0
2014-02-10 12:35:00,31.24,31.24,31.19,31.22,272000.0,19.7735,19.7735,19.7418,19.7608,272000.0
2014-02-10 12:40:00,31.21,31.28,31.21,31.28,146200.0,19.7545,19.7988,19.7545,19.7988,146200.0
2014-02-10 12:45:00,31.28,31.32,31.25,31.32,286300.0,19.7988,19.8241,19.7798,19.8241,286300.0
2014-02-10 12:50:00,31.32,31.33,31.29,31.31,214400.0,19.8241,19.8305,19.8051,19.8178,214400.0
2014-02-10 12:55:00,31.31,31.35,31.31,31.32,123700.0,19.8178,19.8431,19.8178,19.8241,123700.0
2014-02-10 13:00:00,31.31,31.32,31.26,31.31,222300.0,19.8178,19.8241,19.7861,19.8178,222300.0
2014-02-10 13:05:00,31.31,31.39,31.3,31.34,293200.0,19.8178,19.8684,19.8115,19.8368,293200.0
2014-02-10 13:10:00,31.34,31.38,31.33,31.33,151600.0,19.8368,19.8621,19.8305,19.8305,151600.0
2014-02-10 13:15:00,31.33,31.4,31.33,31.38,334500.0,19.8305,19.8748,19.8305,19.8621,334500.0
2014-02-10 13:20:00,31.37,31.38,31.34,31.35,94200.0,19.8558,19.8621,19.8368,19.8431,94200.0
2014-02-10 13:25:00,31.34,31.35,31.32,31.33,140500.0,19.8368,19.8431,19.8241,19.8305,140500.0
2014-02-10 13:30:00,31.33,31.33,31.3,31.3,117200.0,19.8305,19.8305,19.8115,19.8115,117200.0
2014-02-10 13:35:00,31.3,31.35,31.3,31.35,142900.0,19.8115,19.8431,19.8115,19.8431,142900.0
2014-02-10 13:40:00,31.35,31.38,31.34,31.34,192400.0,19.8431,19.8621,19.8368,19.8368,192400.0
2014-02-10 13:45:00,31.34,31.35,31.32,31.33,105600.0,19.8368,19.8431,19.8241,19.8305,105600.0
2014-02-10 13:50:00,31.34,31.34,31.3,31.32,185600.0,19.8368,19.8368,19.8115,19.8241,185600.0
2014-02-10 13:55:00,31.32,31.33,31.3,31.33,155000.0,19.8241,19.8305,19.8115,19.8305,155000.0
2014-02-10 14:00:00,31.33,31.33,31.32,31.32,74700.0,19.8305,19.8305,19.8241,19.8241,74700.0
2014-02-10 14:05:00,31.33,31.35,31.29,31.33,254800.0,19.8305,19.8431,19.8051,19.8305,254800.0
2014-02-10 14:10:00,31.33,31.34,31.32,31.32,133100.0,19.8305,19.8368,19.8241,19.8241,133100.0
2014-02-10 14:15:00,31.32,31.36,31.32,31.36,150600.0,19.8241,19.8494,19.8241,19.8494,150600.0
2014-02-10 14:20:00,31.36,31.4,31.35,31.35,270300.0,19.8494,19.8748,19.8431,19.8431,270300.0
2014-02-10 14:25:00,31.36,31.36,31.34,31.36,129200.0,19.8494,19.8494,19.8368,19.8494,129200.0
2014-02-10 14:30:00,31.36,31.39,31.35,31.38,132700.0,19.8494,19.8684,19.8431,19.8621,132700.0
2014-02-10 14:35:00,31.37,31.43,31.37,31.41,347900.0,19.8558,19.8937,19.8558,19.8811,347900.0
2014-02-10 14:40:00,31.41,31.45,31.41,31.43,373200.0,19.8811,19.9064,19.8811,19.8937,373200.0
2014-02-10 14:45:00,31.43,31.44,31.4,31.41,221400.0,19.8937,19.9001,19.8748,19.8811,221400.0
2014-02-10 14:50:00,31.4,31.43,31.4,31.43,141500.0,19.8748,19.8937,19.8748,19.8937,141500.0
2014-02-10 14:55:00,31.43,31.44,31.41,31.44,134700.0,19.8937,19.9001,19.8811,19.9001,134700.0
2014-02-10 15:00:00,31.43,31.44,31.39,31.4,170900.0,19.8937,19.9001,19.8684,19.8748,170900.0
2014-02-10 15:05:00,31.4,31.41,31.39,31.4,76400.0,19.8748,19.8811,19.8684,19.8748,76400.0
2014-02-10 15:10:00,31.41,31.44,31.4,31.42,298500.0,19.8811,19.9001,19.8748,19.8874,298500.0
2014-02-10 15:15:00,31.41,31.46,31.4,31.43,946000.0,19.8811,19.9127,19.8748,19.8937,946000.0
2014-02-10 15:20:00,31.43,31.44,31.42,31.43,218400.0,19.8937,19.9001,19.8874,19.8937,218400.0
2014-02-10 15:25:00,31.44,31.45,31.42,31.45,165500.0,19.9001,19.9064,19.8874,19.9064,165500.0
2014-02-10 15:30:00,31.45,31.46,31.44,31.44,277700.0,19.9064,19.9127,19.9001,19.9001,277700.0
2014-02-10 15:35:00,31.44,31.46,31.44,31.46,181400.0,19.9001,19.9127,19.9001,19.9127,181400.0
2014-02-10 15:40:00,31.46,31.46,31.44,31.46,330200.0,19.9127,19.9127,19.9001,19.9127,330200.0
2014-02-10 15:45:00,31.45,31.45,31.41,31.44,495600.0,19.9064,19.9064,19.8811,19.9001,495600.0
2014-02-10 15:50:00,31.43,31.46,31.43,31.46,294200.0,19.8937,19.9127,19.8937,19.9127,294200.0
2014-02-10 15:55:00,31.46,31.47,31.44,31.46,845500.0,19.9127,19.9191,19.9001,19.9127,845500.0
2014-02-11 09:30:00,31.72,31.84,31.67,31.75,1454600.0,20.0773,20.1533,20.0457,20.0963,1454600.0
2014-02-11 09:35:00,31.76,31.77,31.62,31.62,557400.0,20.1026,20.109,20.014,20.014,557400.0
2014-02-11 09:40:00,31.62,31.62,31.5,31.52,408500.0,20.014,20.014,19.9381,19.9507,408500.0
2014-02-11 09:45:00,31.52,31.57,31.49,31.49,316500.0,19.9507,19.9824,19.9317,19.9317,316500.0
2014-02-11 09:50:00,31.5,31.52,31.44,31.5,289800.0,19.9381,19.9507,19.9001,19.9381,289800.0
2014-02-11 09:55:00,31.5,31.51,31.47,31.49,149000.0,19.9381,19.9444,19.9191,19.9317,149000.0
2014-02-11 10:00:00,31.49,31.55,31.43,31.45,308500.0,19.9317,19.9697,19.8937,19.9064,308500.0
2014-02-11 10:05:00,31.46,31.49,31.45,31.47,203700.0,19.9127,19.9317,19.9064,19.9191,203700.0
2014-02-11 10:10:00,31.47,31.5,31.44,31.49,196500.0,19.9191,19.9381,19.9001,19.9317,196500.0
2014-02-11 10:15:00,31.49,31.58,31.49,31.58,171800.0,19.9317,19.9887,19.9317,19.9887,171800.0
2014-02-11 10:20:00,31.58,31.61,31.55,31.6,256100.0,19.9887,20.0077,19.9697,20.0014,256100.0
2014-02-11 10:25:00,31.61,31.61,31.55,31.56,299800.0,20.0077,20.0077,19.9697,19.976,299800.0
2014-02-11 10:30:00,31.56,31.58,31.55,31.55,159900.0,19.976,19.9887,19.9697,19.9697,159900.0
2014-02-11 10:35:00,31.55,31.66,31.55,31.65,450100.0,19.9697,20.0393,19.9697,20.033,450100.0
2014-02-11 10:40:00,31.66,31.73,31.66,31.69,300800.0,20.0393,20.0836,20.0393,20.0583,300800.0
2014-02-11 10:45:00,31.69,31.71,31.68,31.7,175800.0,20.0583,20.071,20.052,20.0646,175800.0
2014-02-11 10:50:00,31.7,31.7,31.62,31.63,191800.0,20.0646,20.0646,20.014,20.0203,191800.0
2014-02-11 10:55:00,31.62,31.63,31.58,31.6,333500.0,20.014,20.0203,19.9887,20.0014,333500.0
2014-02-11 11:00:00,31.6,31.64,31.59,31.63,188400.0,20.0014,20.0267,19.995,20.0203,188400.0
2014-02-11 11:05:00,31.63,31.63,31.57,31.59,241700.0,20.0203,20.0203,19.9824,19.995,241700.0
2014-02-11 11:10:00,31.6,31.66,31.59,31.66,156100.0,20.0014,20.0393,19.995,20.0393,156100.0
2014-02-11 11:15:00,31.66,31.79,31.66,31.78,433300.0,20.0393,20.1216,20.0393,20.1153,433300.0
2014-02-11 11:20:00,31.78,31.78,31.7,31.7,154900.0,20.1153,20.1153,20.0646,20.0646,154900.0
2014-02-11 11:25:00,31.71,31.8,31.7,31.78,289500.0,20.071,20.1279,20.0646,20.1153,289500.0
2014-02-11 11:30:00,31.79,31.83,31.77,31.81,349000.0,20.1216,20.1469,20.109,20.1343,349000.0
2014-02-11 11:35:00,31.8,31.8,31.76,31.78,185100.0,20.1279,20.1279,20.1026,20.1153,185100.0
2014-02-11 11:40:00,31.78,31.79,31.77,31.79,142100.0,20.1153,20.1216,20.109,20.1216,142100.0
2014-02-11 11:45:00,31.79,31.8,31.75,31.78,177900.0,20.1216,20.1279,20.0963,20.1153,177900.0
2014-02-11 11:50:00,31.77,31.78,31.74,31.74,97300.0,20.109,20.1153,20.09,20.09,97300.0
2014-02-11 11:55:00,31.74,31.76,31.74,31.74,188500.0,20.09,20.1026,20.09,20.09,188500.0
2014-02-11 12:00:00,31.74,31.75,31.72,31.75,168700.0,20.09,20.0963,20.0773,20.0963,168700.0
2014-02-11 12:05:00,31.75,31.75,31.72,31.72,93800.0,20.0963,20.0963,20.0773,20.0773,93800.0
2014-02-11 12:10:00,31.72,31.73,31.7,31.72,164000.0,20.0773,20.0836,20.0646,20.0773,164000.0
2014-02-11 12:15:00,31.71,31.74,31.71,31.74,110800.0,20.071,20.09,20.071,20.09,110800.0
2014-02-11 12:20:00,31.74,31.74,31.69,31.71,139800.0,20.09,20.09,20.0583,20.071,139800.0
2014-02-11 12:25:00,31.71,31.73,31.69,31.71,128800.0,20.071,20.0836,20.0583,20.071,128800.0
2014-02-11 12:30:00,31.72,31.73,31.69,31.7,117700.0,20.0773,20.0836,20.0583,20.0646,117700.0
2014-02-11 12:35:00,31.69,31.72,31.69,31.7,209400.0,20.0583,20.0773,20.0583,20.0646,209400.0
2014-02-11 12:40:00,31.7,31.73,31.68,31.72,397900.0,20.0646,20.0836,20.052,20.0773,397900.0
2014-02-11 12:45:00,31.72,31.77,31.71,31.77,319200.0,20.0773,20.109,20.071,20.109,319200.0
2014-02-11 12:50:00,31.77,31.84,31.75,31.83,437500.0,20.109,20.1533,20.0963,20.1469,437500.0
2014-02-11 12:55:00,31.83,31.84,31.82,31.83,136300.0,20.1469,20.1533,20.1406,20.1469,136300.0
2014-02-11 13:00:00,31.82,31.87,31.81,31.82,298100.0,20.1406,20.1722,20.1343,20.1406,298100.0
2014-02-11 13:05:00,31.82,31.85,31.82,31.84,141200.0,20.1406,20.1596,20.1406,20.1533,141200.0
2014-02-11 13:10:00,31.85,31.88,31.84,31.88,365500.0,20.1596,20.1786,20.1533,20.1786,365500.0
2014-02-11 13:15:00,31.88,31.88,31.85,31.86,195100.0,20.1786,20.1786,20.1596,20.1659,195100.0
2014-02-11 13:20:00,31.86,31.88,31.85,31.86,250700.0,20.1659,20.1786,20.1596,20.1659,250700.0
2014-02-11 13:25:00,31.87,31.87,31.85,31.87,101700.0,20.1722,20.1722,20.1596,20.1722,101700.0
2014-02-11 13:30:00,31.86,31.89,31.84,31.87,211000.0,20.1659,20.1849,20.1533,20.1722,211000.0
2014-02-11 13:35:00,31.87,31.87,31.84,31.85,134300.0,20.1722,20.1722,20.1533,20.1596,134300.0
2014-02-11 13:40:00,31.85,31.85,31.83,31.83,156400.0,20.1596,20.1596,20.1469,20.1469,156400.0
2014-02-11 13:45:00,31.84,31.86,31.83,31.83,147100.0,20.1533,20.1659,20.1469,20.1469,147100.0
2014-02-11 13:50:00,31.83,31.84,31.82,31.82,91700.0,20.1469,20.1533,20.1406,20.1406,91700.0
2014-02-11 13:55:00,31.83,31.83,31.82,31.83,44600.0,20.1469,20.1469,20.1406,20.1469,44600.0
2014-02-11 14:00:00,31.82,31.84,31.81,31.82,251900.0,20.1406,20.1533,20.1343,20.1406,251900.0
2014-02-11 14:05:00,31.82,31.84,31.81,31.82,255900.0,20.1406,20.1533,20.1343,20.1406,255900.0
2014-02-11 14:10:00,31.82,31.83,31.8,31.8,111400.0,20.1406,20.1469,20.1279,20.1279,111400.0
2014-02-11 14:15:00,31.8,31.82,31.78,31.78,167600.0,20.1279,20.1406,20.1153,20.1153,167600.0
2014-02-11 14:20:00,31.78,31.84,31.78,31.83,186000.0,20.1153,20.1533,20.1153,20.1469,186000.0
2014-02-11 14:25:00,31.83,31.83,31.8,31.81,83700.0,20.1469,20.1469,20.1279,20.1343,83700.0
2014-02-11 14:30:00,31.81,31.82,31.8,31.82,127300.0,20.1343,20.1406,20.1279,20.1406,127300.0
2014-02-11 14:35:00,31.82,31.85,31.81,31.85,151800.0,20.1406,20.1596,20.1343,20.1596,151800.0
2014-02-11 14:40:00,31.84,31.88,31.84,31.88,268600.0,20.1533,20.1786,20.1533,20.1786,268600.0
2014-02-11 14:45:00,31.87,31.9,31.86,31.86,266200.0,20.1722,20.1912,20.1659,20.1659,266200.0
2014-02-11 14:50:00,31.87,31.88,31.86,31.87,182000.0,20.1722,20.1786,20.1659,20.1722,182000.0
2014-02-11 14:55:00,31.87,31.9,31.87,31.89,287700.0,20.1722,20.1912,20.1722,20.1849,287700.0
2014-02-11 15:00:00,31.89,31.93,31.87,31.93,291700.0,20.1849,20.2102,20.1722,20.2102,291700.0
2014-02-11 15:05:00,31.93,31.94,31.91,31.92,156100.0,20.2102,20.2166,20.1976,20.2039,156100.0
2014-02-11 15:10:00,31.92,31.95,31.91,31.95,271900.0,20.2039,20.2229,20.1976,20.2229,271900.0
2014-02-11 15:15:00,31.95,31.98,31.94,31.98,299400.0,20.2229,20.2419,20.2166,20.2419,299400.0
2014-02-11 15:20:00,31.98,31.98,31.95,31.95,230200.0,20.2419,20.2419,20.2229,20.2229,230200.0
2014-02-11 15:25:00,31.95,31.96,31.93,31.93,199400.0,20.2229,20.2292,20.2102,20.2102,199400.0
2014-02-11 15:30:00,31.93,31.95,31.9,31.91,346500.0,20.2102,20.2229,20.1912,20.1976,346500.0
2014-02-11 15:35:00,31.92,31.92,31.89,31.89,331700.0,20.2039,20.2039,20.1849,20.1849,331700.0
2014-02-11 15:40:00,31.9,31.91,31.88,31.89,459100.0,20.1912,20.1976,20.1786,20.1849,459100.0
2014-02-11 15:45:00,31.89,31.9,31.86,31.89,611600.0,20.1849,20.1912,20.1659,20.1849,611600.0
2014-02-11 15:50:00,31.89,31.9,31.86,31.88,869500.0,20.1849,20.1912,20.1659,20.1786,869500.0
2014-02-11 15:55:00,31.88,31.88,31.83,31.86,1382200.0,20.1786,20.1786,20.1469,20.1659,1382200.0
2014-02-12 09:30:00,31.87,31.96,31.82,31.91,1155600.0,20.1722,20.2292,20.1406,20.1976,1155600.0
2014-02-12 09:35:00,31.91,31.95,31.88,31.91,333500.0,20.1976,20.2229,20.1786,20.1976,333500.0
2014-02-12 09:40:00,31.91,31.96,31.9,31.93,579100.0,20.1976,20.2292,20.1912,20.2102,579100.0
2014-02-12 09:45:00,31.94,31.98,31.93,31.96,246100.0,20.2166,20.2419,20.2102,20.2292,246100.0
2014-02-12 09:50:00,31.97,31.98,31.95,31.97,270000.0,20.2355,20.2419,20.2229,20.2355,270000.0
2014-02-12 09:55:00,31.97,32.0,31.97,31.98,968900.0,20.2355,20.2545,20.2355,20.2419,968900.0
2014-02-12 10:00:00,31.98,32.0,31.95,31.96,398100.0,20.2419,20.2545,20.2229,20.2292,398100.0
2014-02-12 10:05:00,31.96,31.98,31.9,31.93,428900.0,20.2292,20.2419,20.1912,20.2102,428900.0
2014-02-12 10:10:00,31.93,31.95,31.89,31.92,222600.0,20.2102,20.2229,20.1849,20.2039,222600.0
2014-02-12 10:15:00,31.91,31.94,31.88,31.88,356600.0,20.1976,20.2166,20.1786,20.1786,356600.0
2014-02-12 10:20:00,31.89,31.9,31.86,31.87,446000.0,20.1849,20.1912,20.1659,20.1722,446000.0
2014-02-12 10:25:00,31.86,31.88,31.83,31.86,186800.0,20.1659,20.1786,20.1469,20.1659,186800.0
2014-02-12 10:30:00,31.85,31.85,31.77,31.81,183100.0,20.1596,20.1596,20.109,20.1343,183100.0
2014-02-12 10:35:00,31.81,31.83,31.79,31.81,154100.0,20.1343,20.1469,20.1216,20.1343,154100.0
2014-02-12 10:40:00,31.8,31.81,31.75,31.75,243200.0,20.1279,20.1343,20.0963,20.0963,243200.0
2014-02-12 10:45:00,31.77,31.78,31.71,31.77,191800.0,20.109,20.1153,20.071,20.109,191800.0
2014-02-12 10:50:00,31.78,31.8,31.75,31.78,188900.0,20.1153,20.1279,20.0963,20.1153,188900.0
2014-02-12 10:55:00,31.78,31.8,31.77,31.79,161100.0,20.1153,20.1279,20.109,20.1216,161100.0
2014-02-12 11:00:00,31.78,31.8,31.77,31.79,91800.0,20.1153,20.1279,20.109,20.1216,91800.0
2014-02-12 11:05:00,31.78,31.79,31.75,31.77,174900.0,20.1153,20.1216,20.0963,20.109,174900.0
2014-02-12 11:10:00,31.78,31.79,31.77,31.79,83800.0,20.1153,20.1216,20.109,20.1216,83800.0
2014-02-12 11:15:00,31.78,31.79,31.75,31.76,91900.0,20.1153,20.1216,20.0963,20.1026,91900.0
2014-02-12 11:20:00,31.76,31.76,31.65,31.66,439800.0,20.1026,20.1026,20.033,20.0393,439800.0
2014-02-12 11:25:00,31.67,31.69,31.66,31.68,170600.0,20.0457,20.0583,20.0393,20.052,170600.0
2014-02-12 11:30:00,31.67,31.7,31.63,31.63,235500.0,20.0457,20.0646,20.0203,20.0203,235500.0
2014-02-12 11:35:00,31.64,31.67,31.61,31.62,281100.0,20.0267,20.0457,20.0077,20.014,281100.0
2014-02-12 11:40:00,31.62,31.63,31.57,31.62,409100.0,20.014,20.0203,19.9824,20.014,409100.0
2014-02-12 11:45:00,31.62,31.64,31.6,31.61,78800.0,20.014,20.0267,20.0014,20.0077,78800.0
2014-02-12 11:50:00,31.61,31.64,31.59,31.63,159400.0,20.0077,20.0267,19.995,20.0203,159400.0
2014-02-12 11:55:00,31.64,31.65,31.63,31.65,105800.0,20.0267,20.033,20.0203,20.033,105800.0
2014-02-12 12:00:00,31.65,31.69,31.63,31.69,144900.0,20.033,20.0583,20.0203,20.0583,144900.0
2014-02-12 12:05:00,31.69,31.73,31.67,31.73,137100.0,20.0583,20.0836,20.0457,20.0836,137100.0
2014-02-12 12:10:00,31.72,31.73,31.69,31.69,168500.0,20.0773,20.0836,20.0583,20.0583,168500.0
2014-02-12 12:15:00,31.69,31.73,31.69,31.71,142800.0,20.0583,20.0836,20.0583,20.071,142800.0
2014-02-12 12:20:00,31.71,31.72,31.69,31.72,124200.0,20.071,20.0773,20.0583,20.0773,124200.0
2014-02-12 12:25:00,31.72,31.73,31.7,31.73,94800.0,20.0773,20.0836,20.0646,20.0836,94800.0
2014-02-12 12:30:00,31.73,31.73,31.7,31.72,143000.0,20.0836,20.0836,20.0646,20.0773,143000.0
2014-02-12 12:35:00,31.72,31.75,31.71,31.72,142100.0,20.0773,20.0963,20.071,20.0773,142100.0
2014-02-12 12:40:00,31.72,31.76,31.72,31.73,115400.0,20.0773,20.1026,20.0773,20.0836,115400.0
2014-02-12 12:45:00,31.73,31.74,31.7,31.71,99900.0,20.0836,20.09,20.0646,20.071,99900.0
2014-02-12 12:50:00,31.71,31.73,31.69,31.7,214000.0,20.071,20.0836,20.0583,20.0646,214000.0
2014-02-12 12:55:00,31.71,31.73,31.69,31.7,135500.0,20.071,20.0836,20.0583,20.0646,135500.0
2014-02-12 13:00:00,31.7,31.7,31.67,31.7,127400.0,20.0646,20.0646,20.0457,20.0646,127400.0
2014-02-12 13:05:00,31.7,31.71,31.68,31.69,108000.0,20.0646,20.071,20.052,20.0583,108000.0
2014-02-12 13:10:00,31.68,31.69,31.65,31.67,80100.0,20.052,20.0583,20.033,20.0457,80100.0
2014-02-12 13:15:00,31.68,31.74,31.64,31.74,173400.0,20.052,20.09,20.0267,20.09,173400.0
2014-02-12 13:20:00,31.74,31.74,31.7,31.74,149800.0,20.09,20.09,20.0646,20.09,149800.0
2014-02-12 13:25:00,31.74,31.76,31.72,31.74,170900.0,20.09,20.1026,20.0773,20.09,170900.0
2014-02-12 13:30:00,31.73,31.76,31.73,31.74,110100.0,20.0836,20.1026,20.0836,20.09,110100.0
2014-02-12 13:35:00,31.74,31.75,31.7,31.7,165500.0,20.09,20.0963,20.0646,20.0646,165500.0
2014-02-12 13:40:00,31.71,31.74,31.69,31.74,187800.0,20.071,20.09,20.0583,20.09,187800.0
2014-02-12 13:45:00,31.73,31.74,31.72,31.73,117000.0,20.0836,20.09,20.0773,20.0836,117000.0
2014-02-12 13:50:00,31.73,31.73,31.69,31.71,217300.0,20.0836,20.0836,20.0583,20.071,217300.0
2014-02-12 13:55:00,31.71,31.72,31.7,31.7,356700.0,20.071,20.0773,20.0646,20.0646,356700.0
2014-02-12 14:00:00,31.7,31.71,31.67,31.68,172400.0,20.0646,20.071,20.0457,20.052,172400.0
2014-02-12 14:05:00,31.68,31.69,31.66,31.68,199000.0,20.052,20.0583,20.0393,20.052,199000.0
2014-02-12 14:10:00,31.67,31.68,31.64,31.66,160200.0,20.0457,20.052,20.0267,20.0393,160200.0
2014-02-12 14:15:00,31.66,31.66,31.64,31.65,128700.0,20.0393,20.0393,20.0267,20.033,128700.0
2014-02-12 14:20:00,31.65,31.66,31.64,31.66,69900.0,20.033,20.0393,20.0267,20.0393,69900.0
2014-02-12 14:25:00,31.66,31.67,31.66,31.67,55000.0,20.0393,20.0457,20.0393,20.0457,55000.0
2014-02-12 14:30:00,31.67,31.67,31.64,31.65,130800.0,20.0457,20.0457,20.0267,20.033,130800.0
2014-02-12 14:35:00,31.66,31.66,31.63,31.64,155100.0,20.0393,20.0393,20.0203,20.0267,155100.0
2014-02-12 14:40:00,31.64,31.66,31.64,31.64,132400.0,20.0267,20.0393,20.0267,20.0267,132400.0
2014-02-12 14:45:00,31.64,31.65,31.62,31.65,145700.0,20.0267,20.033,20.014,20.033,145700.0
2014-02-12 14:50:00,31.64,31.66,31.62,31.64,167200.0,20.0267,20.0393,20.014,20.0267,167200.0
2014-02-12 14:55:00,31.63,31.64,31.62,31.63,204200.0,20.0203,20.0267,20.014,20.0203,204200.0
2014-02-12 15:00:00,31.63,31.65,31.62,31.63,156000.0,20.0203,20.033,20.014,20.0203,156000.0
2014-02-12 15:05:00,31.62,31.63,31.59,31.6,293200.0,20.014,20.0203,19.995,20.0014,293200.0
2014-02-12 15:10:00,31.6,31.61,31.57,31.6,273300.0,20.0014,20.0077,19.9824,20.0014,273300.0
2014-02-12 15:15:00,31.6,31.62,31.59,31.61,272500.0,20.0014,20.014,19.995,20.0077,272500.0
2014-02-12 15:20:00,31.61,31.62,31.59,31.6,254500.0,20.0077,20.014,19.995,20.0014,254500.0
2014-02-12 15:25:00,31.6,31.61,31.58,31.59,291000.0,20.0014,20.0077,19.9887,19.995,291000.0
2014-02-12 15:30:00,31.59,31.63,31.59,31.63,274600.0,19.995,20.0203,19.995,20.0203,274600.0
2014-02-12 15:35:00,31.63,31.63,31.6,31.61,182200.0,20.0203,20.0203,20.0014,20.0077,182200.0
2014-02-12 15:40:00,31.6,31.62,31.58,31.6,516600.0,20.0014,20.014,19.9887,20.0014,516600.0
2014-02-12 15:45:00,31.6,31.62,31.59,31.59,367500.0,20.0014,20.014,19.995,19.995,367500.0
2014-02-12 15:50:00,31.6,31.6,31.55,31.57,485100.0,20.0014,20.0014,19.9697,19.9824,485100.0
2014-02-12 15:55:00,31.57,31.62,31.56,31.6,1196200.0,19.9824,20.014,19.976,20.0014,1196200.0
2014-02-13 09:30:00,31.5,31.53,31.41,31.41,530700.0,19.9381,19.957,19.8811,19.8811,530700.0
2014-02-13 09:35:00,31.42,31.54,31.4,31.52,430400.0,19.8874,19.9634,19.8748,19.9507,430400.0
2014-02-13 09:40:00,31.52,31.59,31.5,31.58,276900.0,19.9507,19.995,19.9381,19.9887,276900.0
2014-02-13 09:45:00,31.58,31.58,31.5,31.54,270200.0,19.9887,19.9887,19.9381,19.9634,270200.0
2014-02-13 09:50:00,31.55,31.59,31.53,31.59,364100.0,19.9697,19.995,19.957,19.995,364100.0
2014-02-13 09:55:00,31.58,31.59,31.53,31.58,228100.0,19.9887,19.995,19.957,19.9887,228100.0
2014-02-13 10:00:00,31.58,31.61,31.54,31.6,233100.0,19.9887,20.0077,19.9634,20.0014,233100.0
2014-02-13 10:05:00,31.59,31.67,31.58,31.66,298700.0,19.995,20.0457,19.9887,20.0393,298700.0
2014-02-13 10:10:00,31.66,31.67,31.63,31.65,152000.0,20.0393,20.0457,20.0203,20.033,152000.0
2014-02-13 10:15:00,31.66,31.7,31.64,31.66,285500.0,20.0393,20.0646,20.0267,20.0393,285500.0
2014-02-13 10:20:00,31.67,31.67,31.58,31.61,150400.0,20.0457,20.0457,19.9887,20.0077,150400.0
2014-02-13 10:25:00,31.6,31.62,31.59,31.6,198400.0,20.0014,20.014,19.995,20.0014,198400.0
2014-02-13 10:30:00,31.6,31.6,31.54,31.56,208600.0,20.0014,20.0014,19.9634,19.976,208600.0
2014-02-13 10:35:00,31.55,31.57,31.51,31.51,205400.0,19.9697,19.9824,19.9444,19.9444,205400.0
2014-02-13 10:40:00,31.51,31.55,31.5,31.55,169300.0,19.9444,19.9697,19.9381,19.9697,169300.0
2014-02-13 10:45:00,31.55,31.57,31.51,31.51,211800.0,19.9697,19.9824,19.9444,19.9444,211800.0
2014-02-13 10:50:00,31.5,31.6,31.5,31.59,240100.0,19.9381,20.0014,19.9381,19.995,240100.0
2014-02-13 10:55:00,31.59,31.62,31.58,31.61,210900.0,19.995,20.014,19.9887,20.0077,210900.0
2014-02-13 11:00:00,31.61,31.63,31.6,31.62,246700.0,20.0077,20.0203,20.0014,20.014,246700.0
2014-02-13 11:05:00,31.62,31.62,31.58,31.62,157500.0,20.014,20.014,19.9887,20.014,157500.0
2014-02-13 11:10:00,31.62,31.62,31.58,31.61,183600.0,20.014,20.014,19.9887,20.0077,183600.0
2014-02-13 11:15:00,31.61,31.64,31.59,31.63,309400.0,20.0077,20.0267,19.995,20.0203,309400.0
2014-02-13 11:20:00,31.63,31.68,31.62,31.67,197100.0,20.0203,20.052,20.014,20.0457,197100.0
2014-02-13 11:25:00,31.68,31.71,31.68,31.7,180000.0,20.052,20.071,20.052,20.0646,180000.0
2014-02-13 11:30:00,31.71,31.72,31.66,31.69,330000.0,20.071,20.0773,20.0393,20.0583,330000.0
2014-02-13 11:35:00,31.69,31.7,31.66,31.67,144300.0,20.0583,20.0646,20.0393,20.0457,144300.0
2014-02-13 11:40:00,31.67,31.71,31.66,31.67,118800.0,20.0457,20.071,20.0393,20.0457,118800.0
2014-02-13 11:45:00,31.68,31.69,31.66,31.66,152100.0,20.052,20.0583,20.0393,20.0393,152100.0
2014-02-13 11:50:00,31.67,31.67,31.64,31.64,97300.0,20.0457,20.0457,20.0267,20.0267,97300.0
2014-02-13 11:55:00,31.64,31.65,31.59,31.61,185200.0,20.0267,20.033,19.995,20.0077,185200.0
2014-02-13 12:00:00,31.61,31.63,31.58,31.58,193600.0,20.0077,20.0203,19.9887,19.9887,193600.0
2014-02-13 12:05:00,31.58,31.62,31.58,31.6,180300.0,19.9887,20.014,19.9887,20.0014,180300.0
2014-02-13 12:10:00,31.6,31.62,31.6,31.61,97200.0,20.0014,20.014,20.0014,20.0077,97200.0
2014-02-13 12:15:00,31.6,31.61,31.59,31.61,131400.0,20.0014,20.0077,19.995,20.0077,131400.0
2014-02-13 12:20:00,31.6,31.64,31.6,31.63,261900.0,20.0014,20.0267,20.0014,20.0203,261900.0
2014-02-13 12:25:00,31.63,31.66,31.63,31.66,144100.0,20.0203,20.0393,20.0203,20.0393,144100.0
2014-02-13 12:30:00,31.66,31.68,31.63,31.63,155100.0,20.0393,20.052,20.0203,20.0203,155100.0
2014-02-13 12:35:00,31.64,31.65,31.63,31.64,48700.0,20.0267,20.033,20.0203,20.0267,48700.0
2014-02-13 12:40:00,31.65,31.68,31.64,31.67,79300.0,20.033,20.052,20.0267,20.0457,79300.0
2014-02-13 12:45:00,31.67,31.68,31.66,31.68,81000.0,20.0457,20.052,20.0393,20.052,81000.0
2014-02-13 12:50:00,31.67,31.69,31.64,31.65,155600.0,20.0457,20.0583,20.0267,20.033,155600.0
2014-02-13 12:55:00,31.64,31.67,31.64,31.66,92800.0,20.0267,20.0457,20.0267,20.0393,92800.0
2014-02-13 13:00:00,31.65,31.67,31.65,31.67,65300.0,20.033,20.0457,20.033,20.0457,65300.0
2014-02-13 13:05:00,31.67,31.69,31.67,31.67,152300.0,20.0457,20.0583,20.0457,20.0457,152300.0
2014-02-13 13:10:00,31.68,31.68,31.66,31.67,85600.0,20.052,20.052,20.0393,20.0457,85600.0
2014-02-13 13:15:00,31.67,31.71,31.66,31.71,145000.0,20.0457,20.071,20.0393,20.071,145000.0
2014-02-13 13:20:00,31.7,31.72,31.69,31.71,120400.0,20.0646,20.0773,20.0583,20.071,120400.0
2014-02-13 13:25:00,31.71,31.71,31.68,31.7,117600.0,20.071,20.071,20.052,20.0646,117600.0
2014-02-13 13:30:00,31.7,31.71,31.69,31.71,99600.0,20.0646,20.071,20.0583,20.071,99600.0
2014-02-13 13:35:00,31.71,31.73,31.7,31.71,109900.0,20.071,20.0836,20.0646,20.071,109900.0
2014-02-13 13:40:00,31.71,31.73,31.7,31.73,188000.0,20.071,20.0836,20.0646,20.0836,188000.0
2014-02-13 13:45:00,31.73,31.74,31.71,31.72,189700.0,20.0836,20.09,20.071,20.0773,189700.0
2014-02-13 13:50:00,31.72,31.74,31.71,31.73,72800.0,20.0773,20.09,20.071,20.0836,72800.0
2014-02-13 13:55:00,31.73,31.74,31.71,31.73,330300.0,20.0836,20.09,20.071,20.0836,330300.0
2014-02-13 14:00:00,31.74,31.77,31.74,31.76,212200.0,20.09,20.109,20.09,20.1026,212200.0
2014-02-13 14:05:00,31.75,31.81,31.75,31.79,332800.0,20.0963,20.1343,20.0963,20.1216,332800.0
2014-02-13 14:10:00,31.78,31.82,31.78,31.81,155100.0,20.1153,20.1406,20.1153,20.1343,155100.0
2014-02-13 14:15:00,31.82,31.82,31.78,31.8,143800.0,20.1406,20.1406,20.1153,20.1279,143800.0
2014-02-13 14:20:00,31.79,31.83,31.79,31.83,152800.0,20.1216,20.1469,20.1216,20.1469,152800.0
2014-02-13 14:25:00,31.83,31.83,31.8,31.8,220200.0,20.1469,20.1469,20.1279,20.1279,220200.0
2014-02-13 14:30:00,31.81,31.81,31.79,31.8,177300.0,20.1343,20.1343,20.1216,20.1279,177300.0
2014-02-13 14:35:00,31.81,31.82,31.8,31.82,126500.0,20.1343,20.1406,20.1279,20.1406,126500.0
2014-02-13 14:40:00,31.82,31.83,31.81,31.83,142700.0,20.1406,20.1469,20.1343,20.1469,142700.0
2014-02-13 14:45:00,31.83,31.84,31.82,31.83,182800.0,20.1469,20.1533,20.1406,20.1469,182800.0
2014-02-13 14:50:00,31.82,31.85,31.8,31.81,215100.0,20.1406,20.1596,20.1279,20.1343,215100.0
2014-02-13 14:55:00,31.81,31.82,31.78,31.8,290200.0,20.1343,20.1406,20.1153,20.1279,290200.0
2014-02-13 15:00:00,31.81,31.81,31.78,31.79,201400.0,20.1343,20.1343,20.1153,20.1216,201400.0
2014-02-13 15:05:00,31.79,31.82,31.78,31.82,318600.0,20.1216,20.1406,20.1153,20.1406,318600.0
2014-02-13 15:10:00,31.82,31.82,31.79,31.79,109200.0,20.1406,20.1406,20.1216,20.1216,109200.0
2014-02-13 15:15:00,31.79,31.8,31.77,31.79,217500.0,20.1216,20.1279,20.109,20.1216,217500.0
2014-02-13 15:20:00,31.79,31.79,31.76,31.78,119200.0,20.1216,20.1216,20.1026,20.1153,119200.0
2014-02-13 15:25:00,31.78,31.8,31.76,31.79,262800.0,20.1153,20.1279,20.1026,20.1216,262800.0
2014-02-13 15:30:00,31.79,31.81,31.77,31.8,327000.0,20.1216,20.1343,20.109,20.1279,327000.0
2014-02-13 15:35:00,31.8,31.8,31.77,31.77,150800.0,20.1279,20.1279,20.109,20.109,150800.0
2014-02-13 15:40:00,31.78,31.78,31.73,31.73,447000.0,20.1153,20.1153,20.0836,20.0836,447000.0
2014-02-13 15:45:00,31.74,31.74,31.69,31.72,550600.0,20.09,20.09,20.0583,20.0773,550600.0
2014-02-13 15:50:00,31.72,31.74,31.7,31.73,459700.0,20.0773,20.09,20.0646,20.0836,459700.0
2014-02-13 15:55:00,31.72,31.73,31.69,31.7,737100.0,20.0773,20.0836,20.0583,20.0646,737100.0
2014-02-14 09:30:00,31.87,31.95,31.8,31.93,946900.0,20.1722,20.2229,20.1279,20.2102,946900.0
2014-02-14 09:35:00,31.93,31.95,31.91,31.92,343800.0,20.2102,20.2229,20.1976,20.2039,343800.0
2014-02-14 09:40:00,31.92,31.93,31.8,31.81,381500.0,20.2039,20.2102,20.1279,20.1343,381500.0
2014-02-14 09:45:00,31.81,31.85,31.78,31.82,197400.0,20.1343,20.1596,20.1153,20.1406,197400.0
2014-02-14 09:50:00,31.89,31.95,31.77,31.78,677500.0,20.1849,20.2229,20.109,20.1153,677500.0
2014-02-14 09:55:00,31.79,31.82,31.76,31.81,236400.0,20.1216,20.1406,20.1026,20.1343,236400.0
2014-02-14 10:00:00,31.81,31.82,31.75,31.75,277200.0,20.1343,20.1406,20.0963,20.0963,277200.0
2014-02-14 10:05:00,31.75,31.76,31.71,31.73,189800.0,20.0963,20.1026,20.071,20.0836,189800.0
2014-02-14 10:10:00,31.72,31.76,31.72,31.75,180500.0,20.0773,20.1026,20.0773,20.0963,180500.0
2014-02-14 10:15:00,31.75,31.75,31.7,31.72,378600.0,20.0963,20.0963,20.0646,20.0773,378600.0
2014-02-14 10:20:00,31.73,31.78,31.73,31.77,215100.0,20.0836,20.1153,20.0836,20.109,215100.0
2014-02-14 10:25:00,31.76,31.81,31.76,31.79,220300.0,20.1026,20.1343,20.1026,20.1216,220300.0
2014-02-14 10:30:00,31.8,31.87,31.8,31.85,249300.0,20.1279,20.1722,20.1279,20.1596,249300.0
2014-02-14 10:35:00,31.86,31.86,31.81,31.82,233200.0,20.1659,20.1659,20.1343,20.1406,233200.0
2014-02-14 10:40:00,31.82,31.84,31.8,31.8,153100.0,20.1406,20.1533,20.1279,20.1279,153100.0
2014-02-14 10:45:00,31.8,31.85,31.8,31.84,119800.0,20.1279,20.1596,20.1279,20.1533,119800.0
2014-02-14 10:50:00,31.84,31.88,31.83,31.87,120200.0,20.1533,20.1786,20.1469,20.1722,120200.0
2014-02-14 10:55:00,31.86,31.86,31.83,31.86,160300.0,20.1659,20.1659,20.1469,20.1659,160300.0
2014-02-14 11:00:00,31.86,31.89,31.85,31.87,175300.0,20.1659,20.1849,20.1596,20.1722,175300.0
2014-02-14 11:05:00,31.86,31.89,31.86,31.88,132100.0,20.1659,20.1849,20.1659,20.1786,132100.0
2014-02-14 11:10:00,31.88,31.9,31.86,31.86,128400.0,20.1786,20.1912,20.1659,20.1659,128400.0
2014-02-14 11:15:00,31.86,31.87,31.84,31.87,125000.0,20.1659,20.1722,20.1533,20.1722,125000.0
2014-02-14 11:20:00,31.86,31.87,31.83,31.85,108200.0,20.1659,20.1722,20.1469,20.1596,108200.0
2014-02-14 11:25:00,31.85,31.88,31.84,31.84,115500.0,20.1596,20.1786,20.1533,20.1533,115500.0
2014-02-14 11:30:00,31.84,31.86,31.82,31.83,201300.0,20.1533,20.1659,20.1406,20.1469,201300.0
2014-02-14 11:35:00,31.82,31.87,31.82,31.86,132600.0,20.1406,20.1722,20.1406,20.1659,132600.0
2014-02-14 11:40:00,31.87,31.91,31.85,31.87,501500.0,20.1722,20.1976,20.1596,20.1722,501500.0
2014-02-14 11:45:00,31.87,31.88,31.84,31.85,168500.0,20.1722,20.1786,20.1533,20.1596,168500.0
2014-02-14 11:50:00,31.84,31.91,31.84,31.87,203900.0,20.1533,20.1976,20.1533,20.1722,203900.0
2014-02-14 11:55:00,31.88,31.89,31.87,31.88,72200.0,20.1786,20.1849,20.1722,20.1786,72200.0
2014-02-14 12:00:00,31.88,31.89,31.88,31.89,41700.0,20.1786,20.1849,20.1786,20.1849,41700.0
2014-02-14 12:05:00,31.89,31.89,31.85,31.86,100900.0,20.1849,20.1849,20.1596,20.1659,100900.0
2014-02-14 12:10:00,31.85,31.86,31.84,31.85,197500.0,20.1596,20.1659,20.1533,20.1596,197500.0
2014-02-14 12:15:00,31.85,31.86,31.84,31.85,173600.0,20.1596,20.1659,20.1533,20.1596,173600.0
2014-02-14 12:20:00,31.86,31.87,31.85,31.87,79800.0,20.1659,20.1722,20.1596,20.1722,79800.0
2014-02-14 12:25:00,31.87,31.88,31.85,31.85,245100.0,20.1722,20.1786,20.1596,20.1596,245100.0
2014-02-14 12:30:00,31.85,31.88,31.85,31.88,71400.0,20.1596,20.1786,20.1596,20.1786,71400.0
2014-02-14 12:35:00,31.88,31.9,31.86,31.87,208100.0,20.1786,20.1912,20.1659,20.1722,208100.0
2014-02-14 12:40:00,31.87,31.87,31.85,31.86,72200.0,20.1722,20.1722,20.1596,20.1659,72200.0
2014-02-14 12:45:00,31.86,31.87,31.85,31.87,166000.0,20.1659,20.1722,20.1596,20.1722,166000.0
2014-02-14 12:50:00,31.87,31.87,31.85,31.86,260400.0,20.1722,20.1722,20.1596,20.1659,260400.0
2014-02-14 12:55:00,31.85,31.88,31.85,31.88,161600.0,20.1596,20.1786,20.1596,20.1786,161600.0
2014-02-14 13:00:00,31.87,31.88,31.85,31.86,188500.0,20.1722,20.1786,20.1596,20.1659,188500.0
2014-02-14 13:05:00,31.86,31.88,31.85,31.88,199400.0,20.1659,20.1786,20.1596,20.1786,199400.0
2014-02-14 13:10:00,31.88,31.88,31.86,31.87,78500.0,20.1786,20.1786,20.1659,20.1722,78500.0
2014-02-14 13:15:00,31.87,31.87,31.85,31.86,198900.0,20.1722,20.1722,20.1596,20.1659,198900.0
2014-02-14 13:20:00,31.86,31.87,31.85,31.87,141600.0,20.1659,20.1722,20.1596,20.1722,141600.0
2014-02-14 13:25:00,31.87,31.89,31.85,31.86,452100.0,20.1722,20.1849,20.1596,20.1659,452100.0
2014-02-14 13:30:00,31.86,31.87,31.86,31.87,182300.0,20.1659,20.1722,20.1659,20.1722,182300.0
2014-02-14 13:35:00,31.87,31.88,31.86,31.87,244000.0,20.1722,20.1786,20.1659,20.1722,244000.0
2014-02-14 13:40:00,31.87,31.9,31.86,31.9,101300.0,20.1722,20.1912,20.1659,20.1912,101300.0
2014-02-14 13:45:00,31.9,31.94,31.89,31.93,164700.0,20.1912,20.2166,20.1849,20.2102,164700.0
2014-02-14 13:50:00,31.93,31.94,31.92,31.92,192600.0,20.2102,20.2166,20.2039,20.2039,192600.0
2014-02-14 13:55:00,31.92,31.94,31.92,31.94,79200.0,20.2039,20.2166,20.2039,20.2166,79200.0
2014-02-14 14:00:00,31.94,31.97,31.93,31.97,175100.0,20.2166,20.2355,20.2102,20.2355,175100.0
2014-02-14 14:05:00,31.97,31.97,31.93,31.94,147000.0,20.2355,20.2355,20.2102,20.2166,147000.0
2014-02-14 14:10:00,31.94,31.94,31.91,31.92,183700.0,20.2166,20.2166,20.1976,20.2039,183700.0
2014-02-14 14:15:00,31.92,31.96,31.91,31.96,214700.0,20.2039,20.2292,20.1976,20.2292,214700.0
2014-02-14 14:20:00,31.96,31.96,31.92,31.93,139900.0,20.2292,20.2292,20.2039,20.2102,139900.0
2014-02-14 14:25:00,31.92,31.96,31.92,31.95,159400.0,20.2039,20.2292,20.2039,20.2229,159400.0
2014-02-14 14:30:00,31.95,31.96,31.94,31.94,82100.0,20.2229,20.2292,20.2166,20.2166,82100.0
2014-02-14 14:35:00,31.95,31.95,31.93,31.94,128500.0,20.2229,20.2229,20.2102,20.2166,128500.0
2014-02-14 14:40:00,31.94,31.97,31.93,31.97,129900.0,20.2166,20.2355,20.2102,20.2355,129900.0
2014-02-14 14:45:00,31.97,31.99,31.96,31.99,102400.0,20.2355,20.2482,20.2292,20.2482,102400.0
2014-02-14 14:50:00,31.99,32.0,31.98,32.0,275900.0,20.2482,20.2545,20.2419,20.2545,275900.0
2014-02-14 14:55:00,32.0,32.0,31.98,31.99,182000.0,20.2545,20.2545,20.2419,20.2482,182000.0
2014-02-14 15:00:00,31.98,31.99,31.97,31.97,154000.0,20.2419,20.2482,20.2355,20.2355,154000.0
2014-02-14 15:05:00,31.97,31.97,31.95,31.96,170900.0,20.2355,20.2355,20.2229,20.2292,170900.0
2014-02-14 15:10:00,31.96,31.96,31.93,31.93,113700.0,20.2292,20.2292,20.2102,20.2102,113700.0
2014-02-14 15:15:00,31.93,31.94,31.89,31.93,385500.0,20.2102,20.2166,20.1849,20.2102,385500.0
2014-02-14 15:20:00,31.93,31.95,31.91,31.94,167600.0,20.2102,20.2229,20.1976,20.2166,167600.0
2014-02-14 15:25:00,31.94,31.96,31.93,31.93,222300.0,20.2166,20.2292,20.2102,20.2102,222300.0
2014-02-14 15:30:00,31.93,31.94,31.91,31.93,453800.0,20.2102,20.2166,20.1976,20.2102,453800.0
2014-02-14 15:35:00,31.92,31.94,31.91,31.92,180600.0,20.2039,20.2166,20.1976,20.2039,180600.0
2014-02-14 15:40:00,31.91,31.92,31.88,31.88,195300.0,20.1976,20.2039,20.1786,20.1786,195300.0
2014-02-14 15:45:00,31.88,31.9,31.86,31.9,326000.0,20.1786,20.1912,20.1659,20.1912,326000.0
2014-02-14 15:50:00,31.9,31.92,31.88,31.88,431600.0,20.1912,20.2039,20.1786,20.1786,431600.0
2014-02-14 15:55:00,31.89,31.94,31.88,31.94,672300.0,20.1849,20.2166,20.1786,20.2166,672300.0
2014-02-18 09:30:00,31.81,31.9,31.79,31.9,964400.0,20.1343,20.1912,20.1216,20.1912,964400.0
2014-02-18 09:35:00,31.9,31.9,31.82,31.83,461200.0,20.1912,20.1912,20.1406,20.1469,461200.0
2014-02-18 09:40:00,31.83,31.89,31.8,31.89,438100.0,20.1469,20.1849,20.1279,20.1849,438100.0
2014-02-18 09:45:00,31.89,31.9,31.84,31.86,328100.0,20.1849,20.1912,20.1533,20.1659,328100.0
2014-02-18 09:50:00,31.87,31.88,31.83,31.87,258000.0,20.1722,20.1786,20.1469,20.1722,258000.0
2014-02-18 09:55:00,31.86,31.88,31.83,31.84,225800.0,20.1659,20.1786,20.1469,20.1533,225800.0
2014-02-18 10:00:00,31.83,31.89,31.82,31.84,436700.0,20.1469,20.1849,20.1406,20.1533,436700.0
2014-02-18 10:05:00,31.83,31.85,31.81,31.83,360800.0,20.1469,20.1596,20.1343,20.1469,360800.0
2014-02-18 10:10:00,31.82,31.84,31.8,31.83,352700.0,20.1406,20.1533,20.1279,20.1469,352700.0
2014-02-18 10:15:00,31.82,31.87,31.82,31.86,205400.0,20.1406,20.1722,20.1406,20.1659,205400.0
2014-02-18 10:20:00,31.87,31.9,31.86,31.9,137700.0,20.1722,20.1912,20.1659,20.1912,137700.0
2014-02-18 10:25:00,31.9,31.94,31.89,31.94,216400.0,20.1912,20.2166,20.1849,20.2166,216400.0
2014-02-18 10:30:00,31.94,31.95,31.92,31.93,153400.0,20.2166,20.2229,20.2039,20.2102,153400.0
2014-02-18 10:35:00,31.92,31.95,31.92,31.94,156500.0,20.2039,20.2229,20.2039,20.2166,156500.0
2014-02-18 10:40:00,31.95,31.99,31.94,31.97,159600.0,20.2229,20.2482,20.2166,20.2355,159600.0
2014-02-18 10:45:00,31.98,31.99,31.96,31.96,119600.0,20.2419,20.2482,20.2292,20.2292,119600.0
2014-02-18 10:50:00,31.97,31.97,31.95,31.97,173700.0,20.2355,20.2355,20.2229,20.2355,173700.0
2014-02-18 10:55:00,31.96,31.97,31.93,31.94,211900.0,20.2292,20.2355,20.2102,20.2166,211900.0
2014-02-18 11:00:00,31.94,31.94,31.9,31.92,249100.0,20.2166,20.2166,20.1912,20.2039,249100.0
2014-02-18 11:05:00,31.92,31.94,31.92,31.93,150800.0,20.2039,20.2166,20.2039,20.2102,150800.0
2014-02-18 11:10:00,31.92,31.97,31.92,31.95,153600.0,20.2039,20.2355,20.2039,20.2229,153600.0
2014-02-18 11:15:00,31.95,31.96,31.95,31.96,86900.0,20.2229,20.2292,20.2229,20.2292,86900.0
2014-02-18 11:20:00,31.95,31.98,31.95,31.98,116700.0,20.2229,20.2419,20.2229,20.2419,116700.0
2014-02-18 11:25:00,31.98,31.99,31.97,31.97,103500.0,20.2419,20.2482,20.2355,20.2355,103500.0
2014-02-18 11:30:00,31.98,31.98,31.96,31.97,161700.0,20.2419,20.2419,20.2292,20.2355,161700.0
2014-02-18 11:35:00,31.98,31.98,31.95,31.97,110000.0,20.2419,20.2419,20.2229,20.2355,110000.0
2014-02-18 11:40:00,31.97,32.0,31.97,32.0,99200.0,20.2355,20.2545,20.2355,20.2545,99200.0
2014-02-18 11:45:00,32.0,32.0,31.94,31.95,161600.0,20.2545,20.2545,20.2166,20.2229,161600.0
2014-02-18 11:50:00,31.96,31.99,31.96,31.98,219300.0,20.2292,20.2482,20.2292,20.2419,219300.0
2014-02-18 11:55:00,31.99,31.99,31.96,31.97,135600.0,20.2482,20.2482,20.2292,20.2355,135600.0
2014-02-18 12:00:00,31.96,32.0,31.96,31.99,121000.0,20.2292,20.2545,20.2292,20.2482,121000.0
2014-02-18 12:05:00,31.99,32.0,31.97,31.97,120300.0,20.2482,20.2545,20.2355,20.2355,120300.0
2014-02-18 12:10:00,31.98,31.98,31.96,31.96,113900.0,20.2419,20.2419,20.2292,20.2292,113900.0
2014-02-18 12:15:00,31.97,31.98,31.96,31.98,116400.0,20.2355,20.2419,20.2292,20.2419,116400.0
2014-02-18 12:20:00,31.98,31.99,31.97,31.99,114200.0,20.2419,20.2482,20.2355,20.2482,114200.0
2014-02-18 12:25:00,31.99,32.0,31.98,31.99,124300.0,20.2482,20.2545,20.2419,20.2482,124300.0
2014-02-18 12:30:00,31.99,31.99,31.98,31.99,44800.0,20.2482,20.2482,20.2419,20.2482,44800.0
2014-02-18 12:35:00,31.99,32.04,31.98,32.03,786900.0,20.2482,20.2799,20.2419,20.2735,786900.0
2014-02-18 12:40:00,32.03,32.09,32.0,32.09,610600.0,20.2735,20.3115,20.2545,20.3115,610600.0
2014-02-18 12:45:00,32.09,32.09,32.03,32.04,243900.0,20.3115,20.3115,20.2735,20.2799,243900.0
2014-02-18 12:50:00,32.04,32.06,32.03,32.03,122600.0,20.2799,20.2925,20.2735,20.2735,122600.0
2014-02-18 12:55:00,32.03,32.05,32.02,32.05,146400.0,20.2735,20.2862,20.2672,20.2862,146400.0
2014-02-18 13:00:00,32.05,32.06,32.03,32.04,108600.0,20.2862,20.2925,20.2735,20.2799,108600.0
2014-02-18 13:05:00,32.05,32.06,32.03,32.04,47400.0,20.2862,20.2925,20.2735,20.2799,47400.0
2014-02-18 13:10:00,32.04,32.05,32.03,32.04,61700.0,20.2799,20.2862,20.2735,20.2799,61700.0
2014-02-18 13:15:00,32.05,32.05,32.01,32.02,79600.0,20.2862,20.2862,20.2609,20.2672,79600.0
2014-02-18 13:20:00,32.02,32.03,32.0,32.01,124900.0,20.2672,20.2735,20.2545,20.2609,124900.0
2014-02-18 13:25:00,32.02,32.03,32.01,32.02,50200.0,20.2672,20.2735,20.2609,20.2672,50200.0
2014-02-18 13:30:00,32.02,32.02,31.99,32.02,139100.0,20.2672,20.2672,20.2482,20.2672,139100.0
2014-02-18 13:35:00,32.02,32.03,32.0,32.01,157700.0,20.2672,20.2735,20.2545,20.2609,157700.0
2014-02-18 13:40:00,32.01,32.02,32.0,32.02,79800.0,20.2609,20.2672,20.2545,20.2672,79800.0
2014-02-18 13:45:00,32.02,32.02,31.99,32.0,226100.0,20.2672,20.2672,20.2482,20.2545,226100.0
2014-02-18 13:50:00,32.01,32.01,31.99,32.0,211100.0,20.2609,20.2609,20.2482,20.2545,211100.0
2014-02-18 13:55:00,32.0,32.04,32.0,32.04,117500.0,20.2545,20.2799,20.2545,20.2799,117500.0
2014-02-18 14:00:00,32.04,32.04,32.01,32.01,86200.0,20.2799,20.2799,20.2609,20.2609,86200.0
2014-02-18 14:05:00,32.02,32.02,32.01,32.02,289500.0,20.2672,20.2672,20.2609,20.2672,289500.0
2014-02-18 14:10:00,32.02,32.02,32.0,32.0,175600.0,20.2672,20.2672,20.2545,20.2545,175600.0
2014-02-18 14:15:00,32.0,32.02,32.0,32.0,135800.0,20.2545,20.2672,20.2545,20.2545,135800.0
2014-02-18 14:20:00,32.01,32.01,32.0,32.01,72300.0,20.2609,20.2609,20.2545,20.2609,72300.0
2014-02-18 14:25:00,32.0,32.02,32.0,32.01,140500.0,20.2545,20.2672,20.2545,20.2609,140500.0
2014-02-18 14:30:00,32.01,32.02,32.0,32.0,100100.0,20.2609,20.2672,20.2545,20.2545,100100.0
2014-02-18 14:35:00,32.0,32.02,31.99,32.02,251900.0,20.2545,20.2672,20.2482,20.2672,251900.0
2014-02-18 14:40:00,32.02,32.02,31.98,31.99,155700.0,20.2672,20.2672,20.2419,20.2482,155700.0
2014-02-18 14:45:00,31.99,32.01,31.98,32.01,120700.0,20.2482,20.2609,20.2419,20.2609,120700.0
2014-02-18 14:50:00,32.0,32.01,31.98,31.99,95700.0,20.2545,20.2609,20.2419,20.2482,95700.0
2014-02-18 14:55:00,31.99,31.99,31.95,31.95,90200.0,20.2482,20.2482,20.2229,20.2229,90200.0
2014-02-18 15:00:00,31.96,31.96,31.94,31.94,121300.0,20.2292,20.2292,20.2166,20.2166,121300.0
2014-02-18 15:05:00,31.94,31.95,31.93,31.94,137000.0,20.2166,20.2229,20.2102,20.2166,137000.0
2014-02-18 15:10:00,31.93,31.96,31.93,31.96,199800.0,20.2102,20.2292,20.2102,20.2292,199800.0
2014-02-18 15:15:00,31.95,31.95,31.93,31.93,310600.0,20.2229,20.2229,20.2102,20.2102,310600.0
2014-02-18 15:20:00,31.93,31.94,31.92,31.94,162200.0,20.2102,20.2166,20.2039,20.2166,162200.0
2014-02-18 15:25:00,31.93,31.94,31.93,31.94,241600.0,20.2102,20.2166,20.2102,20.2166,241600.0
2014-02-18 15:30:00,31.94,31.94,31.93,31.94,176700.0,20.2166,20.2166,20.2102,20.2166,176700.0
2014-02-18 15:35:00,31.94,31.95,31.93,31.93,264300.0,20.2166,20.2229,20.2102,20.2102,264300.0
2014-02-18 15:40:00,31.94,31.94,31.91,31.92,263500.0,20.2166,20.2166,20.1976,20.2039,263500.0
2014-02-18 15:45:00,31.93,31.94,31.9,31.93,504000.0,20.2102,20.2166,20.1912,20.2102,504000.0
2014-02-18 15:50:00,31.93,31.94,31.92,31.92,343300.0,20.2102,20.2166,20.2039,20.2039,343300.0
2014-02-18 15:55:00,31.92,31.92,31.88,31.89,1334000.0,20.2039,20.2039,20.1786,20.1849,1334000.0
2014-02-19 09:30:00,31.92,31.92,31.7,31.84,748200.0,20.2039,20.2039,20.0646,20.1533,748200.0
2014-02-19 09:35:00,31.82,31.86,31.81,31.86,393900.0,20.1406,20.1659,20.1343,20.1659,393900.0
2014-02-19 09:40:00,31.87,31.87,31.77,31.82,357700.0,20.1722,20.1722,20.109,20.1406,357700.0
2014-02-19 09:45:00,31.82,31.85,31.8,31.83,432100.0,20.1406,20.1596,20.1279,20.1469,432100.0
2014-02-19 09:50:00,31.82,31.84,31.78,31.82,250800.0,20.1406,20.1533,20.1153,20.1406,250800.0
2014-02-19 09:55:00,31.82,31.96,31.81,31.95,502800.0,20.1406,20.2292,20.1343,20.2229,502800.0
2014-02-19 10:00:00,31.95,31.95,31.85,31.87,644100.0,20.2229,20.2229,20.1596,20.1722,644100.0
2014-02-19 10:05:00,31.88,31.88,31.78,31.8,427400.0,20.1786,20.1786,20.1153,20.1279,427400.0
2014-02-19 10:10:00,31.8,31.85,31.79,31.84,751900.0,20.1279,20.1596,20.1216,20.1533,751900.0
2014-02-19 10:15:00,31.85,31.87,31.82,31.87,358500.0,20.1596,20.1722,20.1406,20.1722,358500.0
2014-02-19 10:20:00,31.87,31.87,31.83,31.85,242500.0,20.1722,20.1722,20.1469,20.1596,242500.0
2014-02-19 10:25:00,31.86,31.86,31.83,31.83,129100.0,20.1659,20.1659,20.1469,20.1469,129100.0
2014-02-19 10:30:00,31.84,31.88,31.83,31.84,374400.0,20.1533,20.1786,20.1469,20.1533,374400.0
2014-02-19 10:35:00,31.85,31.89,31.84,31.86,257900.0,20.1596,20.1849,20.1533,20.1659,257900.0
2014-02-19 10:40:00,31.86,31.87,31.84,31.87,177500.0,20.1659,20.1722,20.1533,20.1722,177500.0
2014-02-19 10:45:00,31.87,31.87,31.81,31.84,284200.0,20.1722,20.1722,20.1343,20.1533,284200.0
2014-02-19 10:50:00,31.84,31.87,31.83,31.86,187200.0,20.1533,20.1722,20.1469,20.1659,187200.0
2014-02-19 10:55:00,31.86,31.87,31.82,31.84,226200.0,20.1659,20.1722,20.1406,20.1533,226200.0
2014-02-19 11:00:00,31.84,31.86,31.81,31.83,193300.0,20.1533,20.1659,20.1343,20.1469,193300.0
2014-02-19 11:05:00,31.84,31.84,31.8,31.82,102700.0,20.1533,20.1533,20.1279,20.1406,102700.0
2014-02-19 11:10:00,31.81,31.84,31.81,31.83,197400.0,20.1343,20.1533,20.1343,20.1469,197400.0
2014-02-19 11:15:00,31.83,31.85,31.82,31.84,130400.0,20.1469,20.1596,20.1406,20.1533,130400.0
2014-02-19 11:20:00,31.84,31.84,31.83,31.83,102900.0,20.1533,20.1533,20.1469,20.1469,102900.0
2014-02-19 11:25:00,31.83,31.85,31.83,31.84,125600.0,20.1469,20.1596,20.1469,20.1533,125600.0
2014-02-19 11:30:00,31.83,31.85,31.81,31.81,1218900.0,20.1469,20.1596,20.1343,20.1343,1218900.0
2014-02-19 11:35:00,31.82,31.82,31.76,31.76,361900.0,20.1406,20.1406,20.1026,20.1026,361900.0
2014-02-19 11:40:00,31.76,31.78,31.75,31.76,299800.0,20.1026,20.1153,20.0963,20.1026,299800.0
2014-02-19 11:45:00,31.76,31.77,31.72,31.76,359100.0,20.1026,20.109,20.0773,20.1026,359100.0
2014-02-19 11:50:00,31.77,31.78,31.74,31.74,136400.0,20.109,20.1153,20.09,20.09,136400.0
2014-02-19 11:55:00,31.75,31.76,31.63,31.63,440600.0,20.0963,20.1026,20.0203,20.0203,440600.0
2014-02-19 12:00:00,31.63,31.68,31.61,31.62,467300.0,20.0203,20.052,20.0077,20.014,467300.0
2014-02-19 12:05:00,31.62,31.62,31.55,31.56,320700.0,20.014,20.014,19.9697,19.976,320700.0
2014-02-19 12:10:00,31.56,31.65,31.56,31.64,426400.0,19.976,20.033,19.976,20.0267,426400.0
2014-02-19 12:15:00,31.64,31.64,31.57,31.58,309600.0,20.0267,20.0267,19.9824,19.9887,309600.0
2014-02-19 12:20:00,31.59,31.59,31.51,31.55,401200.0,19.995,19.995,19.9444,19.9697,401200.0
2014-02-19 12:25:00,31.56,31.57,31.54,31.56,242900.0,19.976,19.9824,19.9634,19.976,242900.0
2014-02-19 12:30:00,31.56,31.58,31.54,31.54,314000.0,19.976,19.9887,19.9634,19.9634,314000.0
2014-02-19 12:35:00,31.55,31.55,31.47,31.49,386800.0,19.9697,19.9697,19.9191,19.9317,386800.0
2014-02-19 12:40:00,31.49,31.49,31.45,31.46,207000.0,19.9317,19.9317,19.9064,19.9127,207000.0
2014-02-19 12:45:00,31.46,31.48,31.44,31.45,361700.0,19.9127,19.9254,19.9001,19.9064,361700.0
2014-02-19 12:50:00,31.45,31.52,31.44,31.48,378800.0,19.9064,19.9507,19.9001,19.9254,378800.0
2014-02-19 12:55:00,31.49,31.56,31.48,31.56,219400.0,19.9317,19.976,19.9254,19.976,219400.0
2014-02-19 13:00:00,31.56,31.56,31.54,31.56,178100.0,19.976,19.976,19.9634,19.976,178100.0
2014-02-19 13:05:00,31.56,31.62,31.54,31.62,281000.0,19.976,20.014,19.9634,20.014,281000.0
2014-02-19 13:10:00,31.62,31.65,31.6,31.65,156900.0,20.014,20.033,20.0014,20.033,156900.0
2014-02-19 13:15:00,31.65,31.66,31.62,31.63,154100.0,20.033,20.0393,20.014,20.0203,154100.0
2014-02-19 13:20:00,31.63,31.63,31.59,31.61,117400.0,20.0203,20.0203,19.995,20.0077,117400.0
2014-02-19 13:25:00,31.61,31.63,31.59,31.6,152200.0,20.0077,20.0203,19.995,20.0014,152200.0
2014-02-19 13:30:00,31.6,31.61,31.58,31.59,118800.0,20.0014,20.0077,19.9887,19.995,118800.0
2014-02-19 13:35:00,31.58,31.6,31.58,31.6,228400.0,19.9887,20.0014,19.9887,20.0014,228400.0
2014-02-19 13:40:00,31.6,31.61,31.59,31.6,253700.0,20.0014,20.0077,19.995,20.0014,253700.0
2014-02-19 13:45:00,31.6,31.62,31.6,31.61,123200.0,20.0014,20.014,20.0014,20.0077,123200.0
2014-02-19 13:50:00,31.6,31.64,31.6,31.64,228000.0,20.0014,20.0267,20.0014,20.0267,228000.0
2014-02-19 13:55:00,31.64,31.67,31.61,31.63,255700.0,20.0267,20.0457,20.0077,20.0203,255700.0
2014-02-19 14:00:00,31.63,31.69,31.61,31.62,352900.0,20.0203,20.0583,20.0077,20.014,352900.0
2014-02-19 14:05:00,31.62,31.68,31.61,31.68,184500.0,20.014,20.052,20.0077,20.052,184500.0
2014-02-19 14:10:00,31.68,31.68,31.64,31.66,189300.0,20.052,20.052,20.0267,20.0393,189300.0
2014-02-19 14:15:00,31.65,31.65,31.61,31.61,224500.0,20.033,20.033,20.0077,20.0077,224500.0
2014-02-19 14:20:00,31.62,31.62,31.55,31.6,317600.0,20.014,20.014,19.9697,20.0014,317600.0
2014-02-19 14:25:00,31.6,31.65,31.58,31.65,166500.0,20.0014,20.033,19.9887,20.033,166500.0
2014-02-19 14:30:00,31.65,31.68,31.63,31.65,392200.0,20.033,20.052,20.0203,20.033,392200.0
2014-02-19 14:35:00,31.65,31.67,31.64,31.65,204500.0,20.033,20.0457,20.0267,20.033,204500.0
2014-02-19 14:40:00,31.65,31.66,31.6,31.6,376000.0,20.033,20.0393,20.0014,20.0014,376000.0
2014-02-19 14:45:00,31.59,31.62,31.57,31.62,337000.0,19.995,20.014,19.9824,20.014,337000.0
2014-02-19 14:50:00,31.62,31.62,31.6,31.62,133000.0,20.014,20.014,20.0014,20.014,133000.0
2014-02-19 14:55:00,31.62,31.65,31.58,31.6,374200.0,20.014,20.033,19.9887,20.0014,374200.0
2014-02-19 15:00:00,31.61,31.64,31.6,31.64,235500.0,20.0077,20.0267,20.0014,20.0267,235500.0
2014-02-19 15:05:00,31.63,31.64,31.62,31.63,163800.0,20.0203,20.0267,20.014,20.0203,163800.0
2014-02-19 15:10:00,31.63,31.64,31.56,31.6,380400.0,20.0203,20.0267,19.976,20.0014,380400.0
2014-02-19 15:15:00,31.6,31.62,31.55,31.57,515200.0,20.0014,20.014,19.9697,19.9824,515200.0
2014-02-19 15:20:00,31.57,31.58,31.55,31.57,233500.0,19.9824,19.9887,19.9697,19.9824,233500.0
2014-02-19 15:25:00,31.57,31.57,31.51,31.53,226300.0,19.9824,19.9824,19.9444,19.957,226300.0
2014-02-19 15:30:00,31.54,31.55,31.52,31.53,284700.0,19.9634,19.9697,19.9507,19.957,284700.0
2014-02-19 15:35:00,31.53,31.56,31.52,31.56,234300.0,19.957,19.976,19.9507,19.976,234300.0
2014-02-19 15:40:00,31.56,31.56,31.52,31.53,517400.0,19.976,19.976,19.9507,19.957,517400.0
2014-02-19 15:45:00,31.53,31.54,31.47,31.49,601800.0,19.957,19.9634,19.9191,19.9317,601800.0
2014-02-19 15:50:00,31.49,31.51,31.46,31.47,613800.0,19.9317,19.9444,19.9127,19.9191,613800.0
2014-02-19 15:55:00,31.46,31.5,31.45,31.48,1250300.0,19.9127,19.9381,19.9064,19.9254,1250300.0
2014-02-20 09:30:00,31.32,31.46,31.26,31.45,1132800.0,19.8241,19.9127,19.7861,19.9064,1132800.0
2014-02-20 09:35:00,31.45,31.51,31.43,31.45,544000.0,19.9064,19.9444,19.8937,19.9064,544000.0
2014-02-20 09:40:00,31.46,31.59,31.45,31.55,418700.0,19.9127,19.995,19.9064,19.9697,418700.0
2014-02-20 09:45:00,31.55,31.59,31.43,31.43,423400.0,19.9697,19.995,19.8937,19.8937,423400.0
2014-02-20 09:50:00,31.44,31.47,31.44,31.45,293700.0,19.9001,19.9191,19.9001,19.9064,293700.0
2014-02-20 09:55:00,31.45,31.54,31.4,31.53,351600.0,19.9064,19.9634,19.8748,19.957,351600.0
2014-02-20 10:00:00,31.53,31.54,31.44,31.54,378400.0,19.957,19.9634,19.9001,19.9634,378400.0
2014-02-20 10:05:00,31.53,31.55,31.52,31.53,386500.0,19.957,19.9697,19.9507,19.957,386500.0
2014-02-20 10:10:00,31.52,31.6,31.52,31.57,632900.0,19.9507,20.0014,19.9507,19.9824,632900.0
2014-02-20 10:15:00,31.57,31.63,31.56,31.62,435800.0,19.9824,20.0203,19.976,20.014,435800.0
2014-02-20 10:20:00,31.62,31.66,31.6,31.66,171500.0,20.014,20.0393,20.0014,20.0393,171500.0
2014-02-20 10:25:00,31.66,31.68,31.63,31.63,240000.0,20.0393,20.052,20.0203,20.0203,240000.0
2014-02-20 10:30:00,31.63,31.69,31.63,31.65,316200.0,20.0203,20.0583,20.0203,20.033,316200.0
2014-02-20 10:35:00,31.66,31.68,31.63,31.67,257300.0,20.0393,20.052,20.0203,20.0457,257300.0
2014-02-20 10:40:00,31.67,31.71,31.66,31.68,264700.0,20.0457,20.071,20.0393,20.052,264700.0
2014-02-20 10:45:00,31.67,31.68,31.62,31.68,382800.0,20.0457,20.052,20.014,20.052,382800.0
2014-02-20 10:50:00,31.68,31.68,31.63,31.65,165100.0,20.052,20.052,20.0203,20.033,165100.0
2014-02-20 10:55:00,31.65,31.69,31.63,31.65,291400.0,20.033,20.0583,20.0203,20.033,291400.0
2014-02-20 11:00:00,31.65,31.67,31.63,31.64,201900.0,20.033,20.0457,20.0203,20.0267,201900.0
2014-02-20 11:05:00,31.63,31.66,31.63,31.64,244700.0,20.0203,20.0393,20.0203,20.0267,244700.0
2014-02-20 11:10:00,31.64,31.65,31.58,31.58,170600.0,20.0267,20.033,19.9887,19.9887,170600.0
2014-02-20 11:15:00,31.58,31.59,31.57,31.57,123200.0,19.9887,19.995,19.9824,19.9824,123200.0
2014-02-20 11:20:00,31.57,31.58,31.55,31.58,187300.0,19.9824,19.9887,19.9697,19.9887,187300.0
2014-02-20 11:25:00,31.58,31.59,31.53,31.58,315900.0,19.9887,19.995,19.957,19.9887,315900.0
2014-02-20 11:30:00,31.58,31.59,31.56,31.56,143300.0,19.9887,19.995,19.976,19.976,143300.0
2014-02-20 11:35:00,31.56,31.57,31.52,31.53,195100.0,19.976,19.9824,19.9507,19.957,195100.0
2014-02-20 11:40:00,31.54,31.55,31.53,31.54,148700.0,19.9634,19.9697,19.957,19.9634,148700.0
2014-02-20 11:45:00,31.54,31.6,31.54,31.58,230300.0,19.9634,20.0014,19.9634,19.9887,230300.0
2014-02-20 11:50:00,31.58,31.59,31.54,31.54,173200.0,19.9887,19.995,19.9634,19.9634,173200.0
2014-02-20 11:55:00,31.55,31.55,31.53,31.55,181300.0,19.9697,19.9697,19.957,19.9697,181300.0
2014-02-20 12:00:00,31.55,31.56,31.52,31.54,208400.0,19.9697,19.976,19.9507,19.9634,208400.0
2014-02-20 12:05:00,31.54,31.59,31.54,31.58,192200.0,19.9634,19.995,19.9634,19.9887,192200.0
2014-02-20 12:10:00,31.59,31.59,31.56,31.57,141400.0,19.995,19.995,19.976,19.9824,141400.0
2014-02-20 12:15:00,31.56,31.63,31.56,31.61,243900.0,19.976,20.0203,19.976,20.0077,243900.0
2014-02-20 12:20:00,31.61,31.68,31.61,31.68,215000.0,20.0077,20.052,20.0077,20.052,215000.0
2014-02-20 12:25:00,31.68,31.68,31.64,31.64,305700.0,20.052,20.052,20.0267,20.0267,305700.0
2014-02-20 12:30:00,31.65,31.66,31.62,31.63,205700.0,20.033,20.0393,20.014,20.0203,205700.0
2014-02-20 12:35:00,31.63,31.65,31.62,31.65,99300.0,20.0203,20.033,20.014,20.033,99300.0
2014-02-20 12:40:00,31.65,31.66,31.62,31.62,152400.0,20.033,20.0393,20.014,20.014,152400.0
2014-02-20 12:45:00,31.62,31.64,31.62,31.64,111900.0,20.014,20.0267,20.014,20.0267,111900.0
2014-02-20 12:50:00,31.63,31.64,31.61,31.61,115400.0,20.0203,20.0267,20.0077,20.0077,115400.0
2014-02-20 12:55:00,31.61,31.62,31.59,31.61,151400.0,20.0077,20.014,19.995,20.0077,151400.0
2014-02-20 13:00:00,31.61,31.63,31.6,31.63,107300.0,20.0077,20.0203,20.0014,20.0203,107300.0
2014-02-20 13:05:00,31.63,31.63,31.59,31.6,131700.0,20.0203,20.0203,19.995,20.0014,131700.0
2014-02-20 13:10:00,31.6,31.61,31.59,31.6,81500.0,20.0014,20.0077,19.995,20.0014,81500.0
2014-02-20 13:15:00,31.6,31.6,31.59,31.6,87700.0,20.0014,20.0014,19.995,20.0014,87700.0
2014-02-20 13:20:00,31.6,31.6,31.58,31.58,118000.0,20.0014,20.0014,19.9887,19.9887,118000.0
2014-02-20 13:25:00,31.59,31.59,31.58,31.59,129900.0,19.995,19.995,19.9887,19.995,129900.0
2014-02-20 13:30:00,31.59,31.6,31.57,31.57,154700.0,19.995,20.0014,19.9824,19.9824,154700.0
2014-02-20 13:35:00,31.57,31.59,31.57,31.59,80200.0,19.9824,19.995,19.9824,19.995,80200.0
2014-02-20 13:40:00,31.59,31.63,31.59,31.6,287200.0,19.995,20.0203,19.995,20.0014,287200.0
2014-02-20 13:45:00,31.59,31.61,31.57,31.58,162800.0,19.995,20.0077,19.9824,19.9887,162800.0
2014-02-20 13:50:00,31.59,31.61,31.57,31.6,204100.0,19.995,20.0077,19.9824,20.0014,204100.0
2014-02-20 13:55:00,31.6,31.61,31.58,31.59,189600.0,20.0014,20.0077,19.9887,19.995,189600.0
2014-02-20 14:00:00,31.58,31.59,31.55,31.59,181000.0,19.9887,19.995,19.9697,19.995,181000.0
2014-02-20 14:05:00,31.59,31.59,31.56,31.56,88400.0,19.995,19.995,19.976,19.976,88400.0
2014-02-20 14:10:00,31.57,31.6,31.56,31.6,203100.0,19.9824,20.0014,19.976,20.0014,203100.0
2014-02-20 14:15:00,31.59,31.62,31.58,31.59,333500.0,19.995,20.014,19.9887,19.995,333500.0
2014-02-20 14:20:00,31.59,31.62,31.59,31.61,167600.0,19.995,20.014,19.995,20.0077,167600.0
2014-02-20 14:25:00,31.61,31.61,31.57,31.58,99100.0,20.0077,20.0077,19.9824,19.9887,99100.0
2014-02-20 14:30:00,31.58,31.62,31.57,31.59,240800.0,19.9887,20.014,19.9824,19.995,240800.0
2014-02-20 14:35:00,31.59,31.6,31.58,31.59,126600.0,19.995,20.0014,19.9887,19.995,126600.0
2014-02-20 14:40:00,31.59,31.6,31.58,31.6,250600.0,19.995,20.0014,19.9887,20.0014,250600.0
2014-02-20 14:45:00,31.6,31.61,31.59,31.59,175800.0,20.0014,20.0077,19.995,19.995,175800.0
2014-02-20 14:50:00,31.6,31.61,31.58,31.59,161400.0,20.0014,20.0077,19.9887,19.995,161400.0
2014-02-20 14:55:00,31.59,31.62,31.58,31.6,549100.0,19.995,20.014,19.9887,20.0014,549100.0
2014-02-20 15:00:00,31.6,31.62,31.58,31.61,272100.0,20.0014,20.014,19.9887,20.0077,272100.0
2014-02-20 15:05:00,31.61,31.62,31.6,31.61,100100.0,20.0077,20.014,20.0014,20.0077,100100.0
2014-02-20 15:10:00,31.61,31.61,31.6,31.61,80000.0,20.0077,20.0077,20.0014,20.0077,80000.0
2014-02-20 15:15:00,31.61,31.61,31.6,31.61,93000.0,20.0077,20.0077,20.0014,20.0077,93000.0
2014-02-20 15:20:00,31.61,31.62,31.59,31.59,250800.0,20.0077,20.014,19.995,19.995,250800.0
2014-02-20 15:25:00,31.59,31.6,31.58,31.6,94900.0,19.995,20.0014,19.9887,20.0014,94900.0
2014-02-20 15:30:00,31.6,31.62,31.56,31.57,603500.0,20.0014,20.014,19.976,19.9824,603500.0
2014-02-20 15:35:00,31.56,31.6,31.56,31.59,253700.0,19.976,20.0014,19.976,19.995,253700.0
2014-02-20 15:40:00,31.58,31.62,31.57,31.61,407000.0,19.9887,20.014,19.9824,20.0077,407000.0
2014-02-20 15:45:00,31.61,31.65,31.6,31.65,389300.0,20.0077,20.033,20.0014,20.033,389300.0
2014-02-20 15:50:00,31.65,31.65,31.6,31.6,476900.0,20.033,20.033,20.0014,20.0014,476900.0
2014-02-20 15:55:00,31.6,31.6,31.55,31.56,1014700.0,20.0014,20.0014,19.9697,19.976,1014700.0
2014-02-21 09:30:00,31.68,31.68,31.58,31.59,2103500.0,20.052,20.052,19.9887,19.995,2103500.0
2014-02-21 09:35:00,31.6,31.69,31.58,31.63,279900.0,20.0014,20.0583,19.9887,20.0203,279900.0
2014-02-21 09:40:00,31.63,31.64,31.57,31.6,292600.0,20.0203,20.0267,19.9824,20.0014,292600.0
2014-02-21 09:45:00,31.61,31.65,31.59,31.65,285400.0,20.0077,20.033,19.995,20.033,285400.0
2014-02-21 09:50:00,31.64,31.69,31.64,31.69,319100.0,20.0267,20.0583,20.0267,20.0583,319100.0
2014-02-21 09:55:00,31.68,31.76,31.68,31.73,299800.0,20.052,20.1026,20.052,20.0836,299800.0
2014-02-21 10:00:00,31.73,31.76,31.71,31.75,213300.0,20.0836,20.1026,20.071,20.0963,213300.0
2014-02-21 10:05:00,31.75,31.76,31.68,31.71,200600.0,20.0963,20.1026,20.052,20.071,200600.0
2014-02-21 10:10:00,31.71,31.72,31.66,31.66,149600.0,20.071,20.0773,20.0393,20.0393,149600.0
2014-02-21 10:15:00,31.66,31.67,31.63,31.65,171400.0,20.0393,20.0457,20.0203,20.033,171400.0
2014-02-21 10:20:00,31.65,31.66,31.6,31.64,315900.0,20.033,20.0393,20.0014,20.0267,315900.0
2014-02-21 10:25:00,31.64,31.65,31.6,31.6,144100.0,20.0267,20.033,20.0014,20.0014,144100.0
2014-02-21 10:30:00,31.6,31.65,31.6,31.64,106700.0,20.0014,20.033,20.0014,20.0267,106700.0
2014-02-21 10:35:00,31.64,31.65,31.63,31.64,127000.0,20.0267,20.033,20.0203,20.0267,127000.0
2014-02-21 10:40:00,31.64,31.67,31.64,31.67,123600.0,20.0267,20.0457,20.0267,20.0457,123600.0
2014-02-21 10:45:00,31.67,31.71,31.66,31.71,166400.0,20.0457,20.071,20.0393,20.071,166400.0
2014-02-21 10:50:00,31.7,31.72,31.7,31.71,202900.0,20.0646,20.0773,20.0646,20.071,202900.0
2014-02-21 10:55:00,31.72,31.76,31.7,31.74,387400.0,20.0773,20.1026,20.0646,20.09,387400.0
2014-02-21 11:00:00,31.74,31.77,31.73,31.77,186300.0,20.09,20.109,20.0836,20.109,186300.0
2014-02-21 11:05:00,31.76,31.76,31.73,31.75,318900.0,20.1026,20.1026,20.0836,20.0963,318900.0
2014-02-21 11:10:00,31.75,31.75,31.68,31.72,245800.0,20.0963,20.0963,20.052,20.0773,245800.0
2014-02-21 11:15:00,31.72,31.75,31.72,31.74,268700.0,20.0773,20.0963,20.0773,20.09,268700.0
2014-02-21 11:20:00,31.74,31.75,31.73,31.75,182100.0,20.09,20.0963,20.0836,20.0963,182100.0
2014-02-21 11:25:00,31.74,31.75,31.72,31.73,185800.0,20.09,20.0963,20.0773,20.0836,185800.0
2014-02-21 11:30:00,31.73,31.76,31.72,31.75,238000.0,20.0836,20.1026,20.0773,20.0963,238000.0
2014-02-21 11:35:00,31.75,31.75,31.73,31.74,66900.0,20.0963,20.0963,20.0836,20.09,66900.0
2014-02-21 11:40:00,31.74,31.76,31.73,31.74,96000.0,20.09,20.1026,20.0836,20.09,96000.0
2014-02-21 11:45:00,31.75,31.75,31.7,31.71,134600.0,20.0963,20.0963,20.0646,20.071,134600.0
2014-02-21 11:50:00,31.71,31.73,31.7,31.7,103100.0,20.071,20.0836,20.0646,20.0646,103100.0
2014-02-21 11:55:00,31.71,31.73,31.7,31.73,79600.0,20.071,20.0836,20.0646,20.0836,79600.0
2014-02-21 12:00:00,31.73,31.73,31.71,31.73,88900.0,20.0836,20.0836,20.071,20.0836,88900.0
2014-02-21 12:05:00,31.73,31.73,31.69,31.7,203600.0,20.0836,20.0836,20.0583,20.0646,203600.0
2014-02-21 12:10:00,31.7,31.72,31.69,31.7,74600.0,20.0646,20.0773,20.0583,20.0646,74600.0
2014-02-21 12:15:00,31.7,31.7,31.67,31.69,101600.0,20.0646,20.0646,20.0457,20.0583,101600.0
2014-02-21 12:20:00,31.69,31.7,31.67,31.68,107600.0,20.0583,20.0646,20.0457,20.052,107600.0
2014-02-21 12:25:00,31.68,31.69,31.67,31.68,56100.0,20.052,20.0583,20.0457,20.052,56100.0
2014-02-21 12:30:00,31.68,31.69,31.65,31.65,75100.0,20.052,20.0583,20.033,20.033,75100.0
2014-02-21 12:35:00,31.66,31.66,31.63,31.66,100600.0,20.0393,20.0393,20.0203,20.0393,100600.0
2014-02-21 12:40:00,31.66,31.66,31.63,31.64,90400.0,20.0393,20.0393,20.0203,20.0267,90400.0
2014-02-21 12:45:00,31.64,31.64,31.57,31.62,123300.0,20.0267,20.0267,19.9824,20.014,123300.0
2014-02-21 12:50:00,31.62,31.62,31.61,31.61,34800.0,20.014,20.014,20.0077,20.0077,34800.0
2014-02-21 12:55:00,31.62,31.62,31.59,31.62,86000.0,20.014,20.014,19.995,20.014,86000.0
2014-02-21 13:00:00,31.62,31.62,31.6,31.61,86200.0,20.014,20.014,20.0014,20.0077,86200.0
2014-02-21 13:05:00,31.6,31.63,31.59,31.63,80300.0,20.0014,20.0203,19.995,20.0203,80300.0
2014-02-21 13:10:00,31.63,31.65,31.62,31.65,84600.0,20.0203,20.033,20.014,20.033,84600.0
2014-02-21 13:15:00,31.64,31.65,31.63,31.63,42000.0,20.0267,20.033,20.0203,20.0203,42000.0
2014-02-21 13:20:00,31.63,31.65,31.63,31.64,96000.0,20.0203,20.033,20.0203,20.0267,96000.0
2014-02-21 13:25:00,31.65,31.65,31.62,31.63,89000.0,20.033,20.033,20.014,20.0203,89000.0
2014-02-21 13:30:00,31.63,31.65,31.62,31.62,65400.0,20.0203,20.033,20.014,20.014,65400.0
2014-02-21 13:35:00,31.62,31.64,31.61,31.62,231200.0,20.014,20.0267,20.0077,20.014,231200.0
2014-02-21 13:40:00,31.62,31.63,31.61,31.63,119200.0,20.014,20.0203,20.0077,20.0203,119200.0
2014-02-21 13:45:00,31.63,31.63,31.59,31.62,192100.0,20.0203,20.0203,19.995,20.014,192100.0
2014-02-21 13:50:00,31.62,31.62,31.6,31.62,91500.0,20.014,20.014,20.0014,20.014,91500.0
2014-02-21 13:55:00,31.61,31.63,31.6,31.63,129500.0,20.0077,20.0203,20.0014,20.0203,129500.0
2014-02-21 14:00:00,31.63,31.65,31.62,31.64,357200.0,20.0203,20.033,20.014,20.0267,357200.0
2014-02-21 14:05:00,31.63,31.64,31.62,31.62,108400.0,20.0203,20.0267,20.014,20.014,108400.0
2014-02-21 14:10:00,31.63,31.64,31.58,31.59,151100.0,20.0203,20.0267,19.9887,19.995,151100.0
2014-02-21 14:15:00,31.6,31.61,31.56,31.56,107600.0,20.0014,20.0077,19.976,19.976,107600.0
2014-02-21 14:20:00,31.57,31.58,31.53,31.55,184500.0,19.9824,19.9887,19.957,19.9697,184500.0
2014-02-21 14:25:00,31.55,31.56,31.51,31.51,188300.0,19.9697,19.976,19.9444,19.9444,188300.0
2014-02-21 14:30:00,31.51,31.52,31.48,31.52,232300.0,19.9444,19.9507,19.9254,19.9507,232300.0
2014-02-21 14:35:00,31.52,31.52,31.44,31.45,325100.0,19.9507,19.9507,19.9001,19.9064,325100.0
2014-02-21 14:40:00,31.45,31.49,31.45,31.49,188600.0,19.9064,19.9317,19.9064,19.9317,188600.0
2014-02-21 14:45:00,31.49,31.5,31.48,31.49,70700.0,19.9317,19.9381,19.9254,19.9317,70700.0
2014-02-21 14:50:00,31.5,31.52,31.48,31.5,140600.0,19.9381,19.9507,19.9254,19.9381,140600.0
2014-02-21 14:55:00,31.5,31.53,31.49,31.51,146100.0,19.9381,19.957,19.9317,19.9444,146100.0
2014-02-21 15:00:00,31.51,31.51,31.5,31.51,45300.0,19.9444,19.9444,19.9381,19.9444,45300.0
2014-02-21 15:05:00,31.51,31.54,31.49,31.54,132300.0,19.9444,19.9634,19.9317,19.9634,132300.0
2014-02-21 15:10:00,31.54,31.54,31.52,31.53,121000.0,19.9634,19.9634,19.9507,19.957,121000.0
2014-02-21 15:15:00,31.53,31.57,31.53,31.56,189200.0,19.957,19.9824,19.957,19.976,189200.0
2014-02-21 15:20:00,31.56,31.57,31.53,31.55,215100.0,19.976,19.9824,19.957,19.9697,215100.0
2014-02-21 15:25:00,31.54,31.59,31.54,31.57,142300.0,19.9634,19.995,19.9634,19.9824,142300.0
2014-02-21 15:30:00,31.57,31.59,31.54,31.54,220300.0,19.9824,19.995,19.9634,19.9634,220300.0
2014-02-21 15:35:00,31.54,31.55,31.5,31.5,195300.0,19.9634,19.9697,19.9381,19.9381,195300.0
2014-02-21 15:40:00,31.51,31.54,31.5,31.52,182100.0,19.9444,19.9634,19.9381,19.9507,182100.0
2014-02-21 15:45:00,31.51,31.53,31.49,31.51,420500.0,19.9444,19.957,19.9317,19.9444,420500.0
2014-02-21 15:50:00,31.51,31.52,31.49,31.5,299000.0,19.9444,19.9507,19.9317,19.9381,299000.0
2014-02-21 15:55:00,31.51,31.51,31.44,31.47,1237000.0,19.9444,19.9444,19.9001,19.9191,1237000.0
2014-02-24 09:30:00,32.0,32.0,31.53,31.86,2340500.0,20.2545,20.2545,19.957,20.1659,2340500.0
2014-02-24 09:35:00,31.85,31.97,31.83,31.95,1486000.0,20.1596,20.2355,20.1469,20.2229,1486000.0
2014-02-24 09:40:00,31.95,31.98,31.89,31.92,741600.0,20.2229,20.2419,20.1849,20.2039,741600.0
2014-02-24 09:45:00,31.92,31.94,31.89,31.9,347800.0,20.2039,20.2166,20.1849,20.1912,347800.0
2014-02-24 09:50:00,31.9,31.98,31.9,31.96,512300.0,20.1912,20.2419,20.1912,20.2292,512300.0
2014-02-24 09:55:00,31.96,31.96,31.91,31.92,279600.0,20.2292,20.2292,20.1976,20.2039,279600.0
2014-02-24 10:00:00,31.92,31.94,31.82,31.83,415000.0,20.2039,20.2166,20.1406,20.1469,415000.0
2014-02-24 10:05:00,31.84,31.89,31.83,31.89,417100.0,20.1533,20.1849,20.1469,20.1849,417100.0
2014-02-24 10:10:00,31.89,31.94,31.88,31.93,454000.0,20.1849,20.2166,20.1786,20.2102,454000.0
2014-02-24 10:15:00,31.93,31.93,31.89,31.92,213600.0,20.2102,20.2102,20.1849,20.2039,213600.0
2014-02-24 10:20:00,31.92,31.93,31.9,31.93,452600.0,20.2039,20.2102,20.1912,20.2102,452600.0
2014-02-24 10:25:00,31.93,31.96,31.89,31.91,584200.0,20.2102,20.2292,20.1849,20.1976,584200.0
2014-02-24 10:30:00,31.92,31.92,31.89,31.92,262400.0,20.2039,20.2039,20.1849,20.2039,262400.0
2014-02-24 10:35:00,31.91,31.96,31.91,31.93,397000.0,20.1976,20.2292,20.1976,20.2102,397000.0
2014-02-24 10:40:00,31.93,31.94,31.89,31.91,209500.0,20.2102,20.2166,20.1849,20.1976,209500.0
2014-02-24 10:45:00,31.91,31.92,31.84,31.86,327800.0,20.1976,20.2039,20.1533,20.1659,327800.0
2014-02-24 10:50:00,31.87,31.88,31.82,31.84,254500.0,20.1722,20.1786,20.1406,20.1533,254500.0
2014-02-24 10:55:00,31.84,31.87,31.82,31.83,212300.0,20.1533,20.1722,20.1406,20.1469,212300.0
2014-02-24 11:00:00,31.84,31.87,31.83,31.84,249900.0,20.1533,20.1722,20.1469,20.1533,249900.0
2014-02-24 11:05:00,31.83,31.86,31.83,31.85,212900.0,20.1469,20.1659,20.1469,20.1596,212900.0
2014-02-24 11:10:00,31.84,31.88,31.84,31.87,225900.0,20.1533,20.1786,20.1533,20.1722,225900.0
2014-02-24 11:15:00,31.86,31.87,31.85,31.85,215100.0,20.1659,20.1722,20.1596,20.1596,215100.0
2014-02-24 11:20:00,31.85,31.87,31.83,31.84,285400.0,20.1596,20.1722,20.1469,20.1533,285400.0
2014-02-24 11:25:00,31.85,31.91,31.84,31.88,272700.0,20.1596,20.1976,20.1533,20.1786,272700.0
2014-02-24 11:30:00,31.89,31.92,31.86,31.91,308900.0,20.1849,20.2039,20.1659,20.1976,308900.0
2014-02-24 11:35:00,31.91,31.95,31.9,31.94,324100.0,20.1976,20.2229,20.1912,20.2166,324100.0
2014-02-24 11:40:00,31.95,31.96,31.94,31.96,341400.0,20.2229,20.2292,20.2166,20.2292,341400.0
2014-02-24 11:45:00,31.96,31.99,31.95,31.98,502400.0,20.2292,20.2482,20.2229,20.2419,502400.0
2014-02-24 11:50:00,31.97,32.03,31.96,32.01,1059800.0,20.2355,20.2735,20.2292,20.2609,1059800.0
2014-02-24 11:55:00,32.01,32.01,31.96,31.97,245200.0,20.2609,20.2609,20.2292,20.2355,245200.0
2014-02-24 12:00:00,31.97,31.99,31.94,31.98,342500.0,20.2355,20.2482,20.2166,20.2419,342500.0
2014-02-24 12:05:00,31.99,32.0,31.95,31.96,275300.0,20.2482,20.2545,20.2229,20.2292,275300.0
2014-02-24 12:10:00,31.96,31.96,31.87,31.87,374000.0,20.2292,20.2292,20.1722,20.1722,374000.0
2014-02-24 12:15:00,31.88,31.9,31.86,31.86,267600.0,20.1786,20.1912,20.1659,20.1659,267600.0
2014-02-24 12:20:00,31.87,31.89,31.86,31.87,129000.0,20.1722,20.1849,20.1659,20.1722,129000.0
2014-02-24 12:25:00,31.86,31.87,31.82,31.83,178900.0,20.1659,20.1722,20.1406,20.1469,178900.0
2014-02-24 12:30:00,31.83,31.85,31.83,31.85,155500.0,20.1469,20.1596,20.1469,20.1596,155500.0
2014-02-24 12:35:00,31.85,31.88,31.83,31.84,258800.0,20.1596,20.1786,20.1469,20.1533,258800.0
2014-02-24 12:40:00,31.85,31.88,31.83,31.88,189700.0,20.1596,20.1786,20.1469,20.1786,189700.0
2014-02-24 12:45:00,31.88,31.88,31.85,31.85,124500.0,20.1786,20.1786,20.1596,20.1596,124500.0
2014-02-24 12:50:00,31.85,31.87,31.84,31.86,123800.0,20.1596,20.1722,20.1533,20.1659,123800.0
2014-02-24 12:55:00,31.85,31.86,31.83,31.84,87000.0,20.1596,20.1659,20.1469,20.1533,87000.0
2014-02-24 13:00:00,31.84,31.86,31.83,31.84,308400.0,20.1533,20.1659,20.1469,20.1533,308400.0
2014-02-24 13:05:00,31.84,31.84,31.78,31.78,376900.0,20.1533,20.1533,20.1153,20.1153,376900.0
2014-02-24 13:10:00,31.79,31.79,31.77,31.79,91900.0,20.1216,20.1216,20.109,20.1216,91900.0
2014-02-24 13:15:00,31.78,31.8,31.77,31.78,165800.0,20.1153,20.1279,20.109,20.1153,165800.0
2014-02-24 13:20:00,31.79,31.82,31.78,31.82,109000.0,20.1216,20.1406,20.1153,20.1406,109000.0
2014-02-24 13:25:00,31.82,31.82,31.79,31.79,135100.0,20.1406,20.1406,20.1216,20.1216,135100.0
2014-02-24 13:30:00,31.8,31.8,31.77,31.78,244500.0,20.1279,20.1279,20.109,20.1153,244500.0
2014-02-24 13:35:00,31.79,31.79,31.74,31.76,149200.0,20.1216,20.1216,20.09,20.1026,149200.0
2014-02-24 13:40:00,31.76,31.79,31.75,31.79,155300.0,20.1026,20.1216,20.0963,20.1216,155300.0
2014-02-24 13:45:00,31.79,31.82,31.78,31.82,129500.0,20.1216,20.1406,20.1153,20.1406,129500.0
2014-02-24 13:50:00,31.82,31.87,31.82,31.86,454700.0,20.1406,20.1722,20.1406,20.1659,454700.0
2014-02-24 13:55:00,31.86,31.88,31.85,31.87,146200.0,20.1659,20.1786,20.1596,20.1722,146200.0
2014-02-24 14:00:00,31.87,31.9,31.85,31.88,250600.0,20.1722,20.1912,20.1596,20.1786,250600.0
2014-02-24 14:05:00,31.88,31.89,31.87,31.89,103900.0,20.1786,20.1849,20.1722,20.1849,103900.0
2014-02-24 14:10:00,31.89,31.9,31.87,31.87,135400.0,20.1849,20.1912,20.1722,20.1722,135400.0
2014-02-24 14:15:00,31.87,31.89,31.86,31.87,127300.0,20.1722,20.1849,20.1659,20.1722,127300.0
2014-02-24 14:20:00,31.87,31.88,31.86,31.88,149700.0,20.1722,20.1786,20.1659,20.1786,149700.0
2014-02-24 14:25:00,31.87,31.89,31.87,31.88,115800.0,20.1722,20.1849,20.1722,20.1786,115800.0
2014-02-24 14:30:00,31.88,31.89,31.87,31.88,118500.0,20.1786,20.1849,20.1722,20.1786,118500.0
2014-02-24 14:35:00,31.89,31.95,31.87,31.95,814800.0,20.1849,20.2229,20.1722,20.2229,814800.0
2014-02-24 14:40:00,31.95,31.96,31.93,31.95,480300.0,20.2229,20.2292,20.2102,20.2229,480300.0
2014-02-24 14:45:00,31.96,32.0,31.93,32.0,713800.0,20.2292,20.2545,20.2102,20.2545,713800.0
2014-02-24 14:50:00,32.0,32.02,31.99,32.0,436300.0,20.2545,20.2672,20.2482,20.2545,436300.0
2014-02-24 14:55:00,32.0,32.03,32.0,32.02,963900.0,20.2545,20.2735,20.2545,20.2672,963900.0
2014-02-24 15:00:00,32.03,32.04,32.02,32.04,668300.0,20.2735,20.2799,20.2672,20.2799,668300.0
2014-02-24 15:05:00,32.04,32.05,32.02,32.02,516700.0,20.2799,20.2862,20.2672,20.2672,516700.0
2014-02-24 15:10:00,32.02,32.06,32.0,32.03,952300.0,20.2672,20.2925,20.2545,20.2735,952300.0
2014-02-24 15:15:00,32.04,32.04,31.99,32.0,494500.0,20.2799,20.2799,20.2482,20.2545,494500.0
2014-02-24 15:20:00,32.01,32.03,31.99,32.02,1035700.0,20.2609,20.2735,20.2482,20.2672,1035700.0
2014-02-24 15:25:00,32.02,32.02,31.99,32.0,662200.0,20.2672,20.2672,20.2482,20.2545,662200.0
2014-02-24 15:30:00,32.0,32.01,31.98,32.0,544800.0,20.2545,20.2609,20.2419,20.2545,544800.0
2014-02-24 15:35:00,32.0,32.08,31.99,32.07,1116400.0,20.2545,20.3052,20.2482,20.2988,1116400.0
2014-02-24 15:40:00,32.07,32.08,32.02,32.04,820700.0,20.2988,20.3052,20.2672,20.2799,820700.0
2014-02-24 15:45:00,32.03,32.06,32.0,32.01,728600.0,20.2735,20.2925,20.2545,20.2609,728600.0
2014-02-24 15:50:00,32.01,32.03,31.98,32.01,982500.0,20.2609,20.2735,20.2419,20.2609,982500.0
2014-02-24 15:55:00,32.01,32.03,31.97,31.99,1482000.0,20.2609,20.2735,20.2355,20.2482,1482000.0
2014-02-25 09:30:00,31.55,31.79,31.54,31.72,1961000.0,19.9697,20.1216,19.9634,20.0773,1961000.0
2014-02-25 09:35:00,31.73,31.75,31.64,31.71,656200.0,20.0836,20.0963,20.0267,20.071,656200.0
2014-02-25 09:40:00,31.71,31.72,31.62,31.66,377700.0,20.071,20.0773,20.014,20.0393,377700.0
2014-02-25 09:45:00,31.65,31.68,31.62,31.67,291100.0,20.033,20.052,20.014,20.0457,291100.0
2014-02-25 09:50:00,31.68,31.69,31.63,31.64,299300.0,20.052,20.0583,20.0203,20.0267,299300.0
2014-02-25 09:55:00,31.64,31.65,31.58,31.59,403700.0,20.0267,20.033,19.9887,19.995,403700.0
2014-02-25 10:00:00,31.59,31.62,31.55,31.57,313200.0,19.995,20.014,19.9697,19.9824,313200.0
2014-02-25 10:05:00,31.57,31.65,31.57,31.64,303900.0,19.9824,20.033,19.9824,20.0267,303900.0
2014-02-25 10:10:00,31.64,31.71,31.63,31.68,392900.0,20.0267,20.071,20.0203,20.052,392900.0
2014-02-25 10:15:00,31.69,31.83,31.69,31.82,401900.0,20.0583,20.1469,20.0583,20.1406,401900.0
2014-02-25 10:20:00,31.82,31.88,31.81,31.86,405100.0,20.1406,20.1786,20.1343,20.1659,405100.0
2014-02-25 10:25:00,31.86,31.86,31.73,31.76,387700.0,20.1659,20.1659,20.0836,20.1026,387700.0
2014-02-25 10:30:00,31.75,31.84,31.75,31.81,316100.0,20.0963,20.1533,20.0963,20.1343,316100.0
2014-02-25 10:35:00,31.81,31.87,31.78,31.86,242400.0,20.1343,20.1722,20.1153,20.1659,242400.0
2014-02-25 10:40:00,31.87,31.91,31.85,31.89,623200.0,20.1722,20.1976,20.1596,20.1849,623200.0
2014-02-25 10:45:00,31.89,31.93,31.88,31.93,276500.0,20.1849,20.2102,20.1786,20.2102,276500.0
2014-02-25 10:50:00,31.92,31.97,31.91,31.96,217800.0,20.2039,20.2355,20.1976,20.2292,217800.0
2014-02-25 10:55:00,31.96,31.99,31.95,31.98,420400.0,20.2292,20.2482,20.2229,20.2419,420400.0
2014-02-25 11:00:00,31.97,31.98,31.94,31.94,201400.0,20.2355,20.2419,20.2166,20.2166,201400.0
2014-02-25 11:05:00,31.95,31.95,31.9,31.93,277600.0,20.2229,20.2229,20.1912,20.2102,277600.0
2014-02-25 11:10:00,31.93,31.99,31.92,31.97,147800.0,20.2102,20.2482,20.2039,20.2355,147800.0
2014-02-25 11:15:00,31.97,31.99,31.96,31.96,158900.0,20.2355,20.2482,20.2292,20.2292,158900.0
2014-02-25 11:20:00,31.97,31.99,31.96,31.96,103300.0,20.2355,20.2482,20.2292,20.2292,103300.0
2014-02-25 11:25:00,31.96,31.99,31.94,31.98,200600.0,20.2292,20.2482,20.2166,20.2419,200600.0
2014-02-25 11:30:00,31.99,31.99,31.96,31.98,216000.0,20.2482,20.2482,20.2292,20.2419,216000.0
2014-02-25 11:35:00,31.98,31.98,31.94,31.95,167700.0,20.2419,20.2419,20.2166,20.2229,167700.0
2014-02-25 11:40:00,31.95,31.96,31.93,31.93,159400.0,20.2229,20.2292,20.2102,20.2102,159400.0
2014-02-25 11:45:00,31.93,31.95,31.93,31.94,110100.0,20.2102,20.2229,20.2102,20.2166,110100.0
2014-02-25 11:50:00,31.95,31.96,31.91,31.93,222300.0,20.2229,20.2292,20.1976,20.2102,222300.0
2014-02-25 11:55:00,31.93,31.93,31.85,31.88,441300.0,20.2102,20.2102,20.1596,20.1786,441300.0
2014-02-25 12:00:00,31.88,31.88,31.85,31.87,244500.0,20.1786,20.1786,20.1596,20.1722,244500.0
2014-02-25 12:05:00,31.87,31.89,31.86,31.89,276700.0,20.1722,20.1849,20.1659,20.1849,276700.0
2014-02-25 12:10:00,31.89,31.89,31.84,31.85,219500.0,20.1849,20.1849,20.1533,20.1596,219500.0
2014-02-25 12:15:00,31.85,31.87,31.83,31.85,364200.0,20.1596,20.1722,20.1469,20.1596,364200.0
2014-02-25 12:20:00,31.85,31.86,31.8,31.81,454000.0,20.1596,20.1659,20.1279,20.1343,454000.0
2014-02-25 12:25:00,31.82,31.83,31.8,31.81,197000.0,20.1406,20.1469,20.1279,20.1343,197000.0
2014-02-25 12:30:00,31.82,31.85,31.81,31.84,254300.0,20.1406,20.1596,20.1343,20.1533,254300.0
2014-02-25 12:35:00,31.85,31.87,31.84,31.87,292200.0,20.1596,20.1722,20.1533,20.1722,292200.0
2014-02-25 12:40:00,31.87,31.88,31.85,31.85,398500.0,20.1722,20.1786,20.1596,20.1596,398500.0
2014-02-25 12:45:00,31.86,31.89,31.85,31.89,332800.0,20.1659,20.1849,20.1596,20.1849,332800.0
2014-02-25 12:50:00,31.89,31.9,31.88,31.9,71900.0,20.1849,20.1912,20.1786,20.1912,71900.0
2014-02-25 12:55:00,31.9,31.9,31.89,31.9,69400.0,20.1912,20.1912,20.1849,20.1912,69400.0
2014-02-25 13:00:00,31.9,31.92,31.89,31.9,193700.0,20.1912,20.2039,20.1849,20.1912,193700.0
2014-02-25 13:05:00,31.9,31.93,31.89,31.9,210000.0,20.1912,20.2102,20.1849,20.1912,210000.0
2014-02-25 13:10:00,31.91,31.91,31.89,31.9,121700.0,20.1976,20.1976,20.1849,20.1912,121700.0
2014-02-25 13:15:00,31.9,31.92,31.9,31.9,116800.0,20.1912,20.2039,20.1912,20.1912,116800.0
2014-02-25 13:20:00,31.91,31.91,31.9,31.91,39800.0,20.1976,20.1976,20.1912,20.1976,39800.0
2014-02-25 13:25:00,31.91,31.92,31.9,31.91,92500.0,20.1976,20.2039,20.1912,20.1976,92500.0
2014-02-25 13:30:00,31.9,31.94,31.9,31.94,79900.0,20.1912,20.2166,20.1912,20.2166,79900.0
2014-02-25 13:35:00,31.94,31.94,31.92,31.93,132900.0,20.2166,20.2166,20.2039,20.2102,132900.0
2014-02-25 13:40:00,31.94,31.94,31.92,31.94,196000.0,20.2166,20.2166,20.2039,20.2166,196000.0
2014-02-25 13:45:00,31.94,31.96,31.93,31.95,302500.0,20.2166,20.2292,20.2102,20.2229,302500.0
2014-02-25 13:50:00,31.95,31.96,31.94,31.96,157800.0,20.2229,20.2292,20.2166,20.2292,157800.0
2014-02-25 13:55:00,31.96,31.96,31.95,31.96,70400.0,20.2292,20.2292,20.2229,20.2292,70400.0
2014-02-25 14:00:00,31.95,31.98,31.94,31.94,434500.0,20.2229,20.2419,20.2166,20.2166,434500.0
2014-02-25 14:05:00,31.95,31.97,31.91,31.95,492500.0,20.2229,20.2355,20.1976,20.2229,492500.0
2014-02-25 14:10:00,31.95,31.97,31.91,31.96,327700.0,20.2229,20.2355,20.1976,20.2292,327700.0
2014-02-25 14:15:00,31.96,31.97,31.93,31.96,463900.0,20.2292,20.2355,20.2102,20.2292,463900.0
2014-02-25 14:20:00,31.95,31.97,31.92,31.93,333300.0,20.2229,20.2355,20.2039,20.2102,333300.0
2014-02-25 14:25:00,31.92,31.94,31.88,31.91,349700.0,20.2039,20.2166,20.1786,20.1976,349700.0
2014-02-25 14:30:00,31.91,31.92,31.9,31.92,108800.0,20.1976,20.2039,20.1912,20.2039,108800.0
2014-02-25 14:35:00,31.91,31.92,31.9,31.91,178700.0,20.1976,20.2039,20.1912,20.1976,178700.0
2014-02-25 14:40:00,31.91,31.94,31.9,31.94,131400.0,20.1976,20.2166,20.1912,20.2166,131400.0
2014-02-25 14:45:00,31.94,31.94,31.93,31.94,57400.0,20.2166,20.2166,20.2102,20.2166,57400.0
2014-02-25 14:50:00,31.94,31.96,31.92,31.92,284300.0,20.2166,20.2292,20.2039,20.2039,284300.0
2014-02-25 14:55:00,31.92,31.95,31.92,31.95,129000.0,20.2039,20.2229,20.2039,20.2229,129000.0
2014-02-25 15:00:00,31.95,31.96,31.92,31.95,513500.0,20.2229,20.2292,20.2039,20.2229,513500.0
2014-02-25 15:05:00,31.96,31.98,31.95,31.96,296500.0,20.2292,20.2419,20.2229,20.2292,296500.0
2014-02-25 15:10:00,31.97,31.97,31.94,31.95,359500.0,20.2355,20.2355,20.2166,20.2229,359500.0
2014-02-25 15:15:00,31.95,31.96,31.91,31.93,292900.0,20.2229,20.2292,20.1976,20.2102,292900.0
2014-02-25 15:20:00,31.92,31.93,31.89,31.9,161700.0,20.2039,20.2102,20.1849,20.1912,161700.0
2014-02-25 15:25:00,31.9,31.91,31.84,31.86,280400.0,20.1912,20.1976,20.1533,20.1659,280400.0
2014-02-25 15:30:00,31.86,31.91,31.86,31.9,239000.0,20.1659,20.1976,20.1659,20.1912,239000.0
2014-02-25 15:35:00,31.9,31.91,31.87,31.91,207300.0,20.1912,20.1976,20.1722,20.1976,207300.0
2014-02-25 15:40:00,31.91,31.91,31.86,31.87,247600.0,20.1976,20.1976,20.1659,20.1722,247600.0
2014-02-25 15:45:00,31.86,31.87,31.82,31.85,816000.0,20.1659,20.1722,20.1406,20.1596,816000.0
2014-02-25 15:50:00,31.86,31.87,31.83,31.86,589300.0,20.1659,20.1722,20.1469,20.1659,589300.0
2014-02-25 15:55:00,31.86,31.91,31.85,31.9,1177300.0,20.1659,20.1976,20.1596,20.1912,1177300.0
2014-02-26 09:30:00,31.74,31.79,31.72,31.78,1008600.0,20.09,20.1216,20.0773,20.1153,1008600.0
2014-02-26 09:35:00,31.78,31.84,31.73,31.8,461300.0,20.1153,20.1533,20.0836,20.1279,461300.0
2014-02-26 09:40:00,31.81,31.85,31.8,31.81,272400.0,20.1343,20.1596,20.1279,20.1343,272400.0
2014-02-26 09:45:00,31.81,31.82,31.78,31.8,381600.0,20.1343,20.1406,20.1153,20.1279,381600.0
2014-02-26 09:50:00,31.79,31.79,31.73,31.74,332400.0,20.1216,20.1216,20.0836,20.09,332400.0
2014-02-26 09:55:00,31.74,31.77,31.74,31.76,225000.0,20.09,20.109,20.09,20.1026,225000.0
2014-02-26 10:00:00,31.76,31.81,31.76,31.78,312200.0,20.1026,20.1343,20.1026,20.1153,312200.0
2014-02-26 10:05:00,31.79,31.83,31.76,31.78,422200.0,20.1216,20.1469,20.1026,20.1153,422200.0
2014-02-26 10:10:00,31.77,31.83,31.77,31.79,256300.0,20.109,20.1469,20.109,20.1216,256300.0
2014-02-26 10:15:00,31.78,31.82,31.77,31.81,205500.0,20.1153,20.1406,20.109,20.1343,205500.0
2014-02-26 10:20:00,31.82,31.84,31.8,31.84,185200.0,20.1406,20.1533,20.1279,20.1533,185200.0
2014-02-26 10:25:00,31.84,31.86,31.82,31.86,257100.0,20.1533,20.1659,20.1406,20.1659,257100.0
2014-02-26 10:30:00,31.85,31.91,31.85,31.88,323000.0,20.1596,20.1976,20.1596,20.1786,323000.0
2014-02-26 10:35:00,31.88,31.92,31.88,31.89,214900.0,20.1786,20.2039,20.1786,20.1849,214900.0
2014-02-26 10:40:00,31.89,31.91,31.88,31.9,159300.0,20.1849,20.1976,20.1786,20.1912,159300.0
2014-02-26 10:45:00,31.89,31.91,31.86,31.87,150800.0,20.1849,20.1976,20.1659,20.1722,150800.0
2014-02-26 10:50:00,31.88,31.9,31.86,31.89,121500.0,20.1786,20.1912,20.1659,20.1849,121500.0
2014-02-26 10:55:00,31.9,31.92,31.89,31.9,295100.0,20.1912,20.2039,20.1849,20.1912,295100.0
2014-02-26 11:00:00,31.91,31.92,31.89,31.91,144800.0,20.1976,20.2039,20.1849,20.1976,144800.0
2014-02-26 11:05:00,31.92,31.92,31.9,31.91,126300.0,20.2039,20.2039,20.1912,20.1976,126300.0
2014-02-26 11:10:00,31.9,31.92,31.88,31.9,159000.0,20.1912,20.2039,20.1786,20.1912,159000.0
2014-02-26 11:15:00,31.9,31.95,31.9,31.95,99900.0,20.1912,20.2229,20.1912,20.2229,99900.0
2014-02-26 11:20:00,31.94,31.97,31.93,31.97,95200.0,20.2166,20.2355,20.2102,20.2355,95200.0
2014-02-26 11:25:00,31.97,31.98,31.95,31.97,118700.0,20.2355,20.2419,20.2229,20.2355,118700.0
2014-02-26 11:30:00,31.96,31.98,31.93,31.94,228300.0,20.2292,20.2419,20.2102,20.2166,228300.0
2014-02-26 11:35:00,31.94,31.97,31.93,31.97,144400.0,20.2166,20.2355,20.2102,20.2355,144400.0
2014-02-26 11:40:00,31.97,31.98,31.94,31.96,114900.0,20.2355,20.2419,20.2166,20.2292,114900.0
2014-02-26 11:45:00,31.96,31.96,31.92,31.96,267100.0,20.2292,20.2292,20.2039,20.2292,267100.0
2014-02-26 11:50:00,31.96,31.96,31.93,31.94,133000.0,20.2292,20.2292,20.2102,20.2166,133000.0
2014-02-26 11:55:00,31.93,31.96,31.93,31.95,162900.0,20.2102,20.2292,20.2102,20.2229,162900.0
2014-02-26 12:00:00,31.95,31.97,31.94,31.95,99800.0,20.2229,20.2355,20.2166,20.2229,99800.0
2014-02-26 12:05:00,31.94,31.95,31.94,31.95,70100.0,20.2166,20.2229,20.2166,20.2229,70100.0
2014-02-26 12:10:00,31.95,31.96,31.92,31.92,113200.0,20.2229,20.2292,20.2039,20.2039,113200.0
2014-02-26 12:15:00,31.93,31.93,31.9,31.92,84100.0,20.2102,20.2102,20.1912,20.2039,84100.0
2014-02-26 12:20:00,31.92,31.92,31.89,31.91,75200.0,20.2039,20.2039,20.1849,20.1976,75200.0
2014-02-26 12:25:00,31.91,31.92,31.89,31.92,168700.0,20.1976,20.2039,20.1849,20.2039,168700.0
2014-02-26 12:30:00,31.92,31.97,31.91,31.95,236000.0,20.2039,20.2355,20.1976,20.2229,236000.0
2014-02-26 12:35:00,31.95,31.96,31.93,31.94,136300.0,20.2229,20.2292,20.2102,20.2166,136300.0
2014-02-26 12:40:00,31.94,31.96,31.94,31.96,116900.0,20.2166,20.2292,20.2166,20.2292,116900.0
2014-02-26 12:45:00,31.96,31.96,31.93,31.94,240800.0,20.2292,20.2292,20.2102,20.2166,240800.0
2014-02-26 12:50:00,31.94,31.96,31.91,31.96,179500.0,20.2166,20.2292,20.1976,20.2292,179500.0
2014-02-26 12:55:00,31.96,31.98,31.95,31.96,192300.0,20.2292,20.2419,20.2229,20.2292,192300.0
2014-02-26 13:00:00,31.96,31.96,31.91,31.92,195100.0,20.2292,20.2292,20.1976,20.2039,195100.0
2014-02-26 13:05:00,31.92,31.96,31.91,31.96,244300.0,20.2039,20.2292,20.1976,20.2292,244300.0
2014-02-26 13:10:00,31.95,31.97,31.94,31.97,161900.0,20.2229,20.2355,20.2166,20.2355,161900.0
2014-02-26 13:15:00,31.97,31.97,31.94,31.96,151700.0,20.2355,20.2355,20.2166,20.2292,151700.0
2014-02-26 13:20:00,31.96,31.98,31.95,31.98,148100.0,20.2292,20.2419,20.2229,20.2419,148100.0
2014-02-26 13:25:00,31.97,31.99,31.96,31.96,107900.0,20.2355,20.2482,20.2292,20.2292,107900.0
2014-02-26 13:30:00,31.96,31.98,31.95,31.96,150600.0,20.2292,20.2419,20.2229,20.2292,150600.0
2014-02-26 13:35:00,31.95,31.97,31.95,31.97,457000.0,20.2229,20.2355,20.2229,20.2355,457000.0
2014-02-26 13:40:00,31.97,31.99,31.96,31.98,226400.0,20.2355,20.2482,20.2292,20.2419,226400.0
2014-02-26 13:45:00,31.97,31.99,31.96,31.97,293100.0,20.2355,20.2482,20.2292,20.2355,293100.0
2014-02-26 13:50:00,31.96,31.98,31.96,31.98,214800.0,20.2292,20.2419,20.2292,20.2419,214800.0
2014-02-26 13:55:00,31.98,31.98,31.95,31.96,870000.0,20.2419,20.2419,20.2229,20.2292,870000.0
2014-02-26 14:00:00,31.95,31.97,31.95,31.96,125200.0,20.2229,20.2355,20.2229,20.2292,125200.0
2014-02-26 14:05:00,31.96,31.96,31.94,31.96,332300.0,20.2292,20.2292,20.2166,20.2292,332300.0
2014-02-26 14:10:00,31.96,31.96,31.93,31.95,369700.0,20.2292,20.2292,20.2102,20.2229,369700.0
2014-02-26 14:15:00,31.95,31.96,31.93,31.93,186400.0,20.2229,20.2292,20.2102,20.2102,186400.0
2014-02-26 14:20:00,31.94,31.97,31.93,31.96,185700.0,20.2166,20.2355,20.2102,20.2292,185700.0
2014-02-26 14:25:00,31.95,31.96,31.91,31.92,1101500.0,20.2229,20.2292,20.1976,20.2039,1101500.0
2014-02-26 14:30:00,31.92,31.97,31.91,31.95,411900.0,20.2039,20.2355,20.1976,20.2229,411900.0
2014-02-26 14:35:00,31.95,31.97,31.95,31.96,153100.0,20.2229,20.2355,20.2229,20.2292,153100.0
2014-02-26 14:40:00,31.95,31.98,31.95,31.96,211000.0,20.2229,20.2419,20.2229,20.2292,211000.0
2014-02-26 14:45:00,31.97,31.97,31.94,31.95,166000.0,20.2355,20.2355,20.2166,20.2229,166000.0
2014-02-26 14:50:00,31.95,31.95,31.93,31.93,168800.0,20.2229,20.2229,20.2102,20.2102,168800.0
2014-02-26 14:55:00,31.93,31.98,31.93,31.98,196300.0,20.2102,20.2419,20.2102,20.2419,196300.0
2014-02-26 15:00:00,31.98,31.99,31.94,31.95,219700.0,20.2419,20.2482,20.2166,20.2229,219700.0
2014-02-26 15:05:00,31.94,31.97,31.94,31.95,191900.0,20.2166,20.2355,20.2166,20.2229,191900.0
2014-02-26 15:10:00,31.94,31.97,31.93,31.96,523800.0,20.2166,20.2355,20.2102,20.2292,523800.0
2014-02-26 15:15:00,31.96,31.98,31.95,31.95,174200.0,20.2292,20.2419,20.2229,20.2229,174200.0
2014-02-26 15:20:00,31.95,31.97,31.95,31.95,356100.0,20.2229,20.2355,20.2229,20.2229,356100.0
2014-02-26 15:25:00,31.95,31.96,31.92,31.95,591800.0,20.2229,20.2292,20.2039,20.2229,591800.0
2014-02-26 15:30:00,31.95,31.98,31.95,31.96,295400.0,20.2229,20.2419,20.2229,20.2292,295400.0
2014-02-26 15:35:00,31.97,31.97,31.93,31.96,348700.0,20.2355,20.2355,20.2102,20.2292,348700.0
2014-02-26 15:40:00,31.95,31.97,31.94,31.95,280800.0,20.2229,20.2355,20.2166,20.2229,280800.0
2014-02-26 15:45:00,31.96,31.98,31.94,31.96,1072800.0,20.2292,20.2419,20.2166,20.2292,1072800.0
2014-02-26 15:50:00,31.96,31.99,31.96,31.97,439000.0,20.2292,20.2482,20.2292,20.2355,439000.0
2014-02-26 15:55:00,31.97,32.0,31.97,31.99,1386900.0,20.2355,20.2545,20.2355,20.2482,1386900.0
2014-02-27 09:30:00,31.87,31.94,31.86,31.9,1142300.0,20.1722,20.2166,20.1659,20.1912,1142300.0
2014-02-27 09:35:00,31.89,31.94,31.89,31.9,459700.0,20.1849,20.2166,20.1849,20.1912,459700.0
2014-02-27 09:40:00,31.91,31.92,31.86,31.87,233000.0,20.1976,20.2039,20.1659,20.1722,233000.0
2014-02-27 09:45:00,31.86,31.9,31.86,31.87,177300.0,20.1659,20.1912,20.1659,20.1722,177300.0
2014-02-27 09:50:00,31.87,31.88,31.83,31.85,360300.0,20.1722,20.1786,20.1469,20.1596,360300.0
2014-02-27 09:55:00,31.85,31.87,31.84,31.87,301500.0,20.1596,20.1722,20.1533,20.1722,301500.0
2014-02-27 10:00:00,31.87,31.9,31.85,31.88,277900.0,20.1722,20.1912,20.1596,20.1786,277900.0
2014-02-27 10:05:00,31.87,31.9,31.86,31.9,289100.0,20.1722,20.1912,20.1659,20.1912,289100.0
2014-02-27 10:10:00,31.9,31.91,31.84,31.87,401900.0,20.1912,20.1976,20.1533,20.1722,401900.0
2014-02-27 10:15:00,31.86,31.89,31.84,31.87,269900.0,20.1659,20.1849,20.1533,20.1722,269900.0
2014-02-27 10:20:00,31.87,31.9,31.85,31.89,129100.0,20.1722,20.1912,20.1596,20.1849,129100.0
2014-02-27 10:25:00,31.9,31.9,31.87,31.89,153100.0,20.1912,20.1912,20.1722,20.1849,153100.0
2014-02-27 10:30:00,31.89,31.93,31.88,31.93,195400.0,20.1849,20.2102,20.1786,20.2102,195400.0
2014-02-27 10:35:00,31.92,31.97,31.92,31.96,196200.0,20.2039,20.2355,20.2039,20.2292,196200.0
2014-02-27 10:40:00,31.96,31.97,31.93,31.96,169500.0,20.2292,20.2355,20.2102,20.2292,169500.0
2014-02-27 10:45:00,31.96,32.05,31.95,32.04,911300.0,20.2292,20.2862,20.2229,20.2799,911300.0
2014-02-27 10:50:00,32.04,32.09,32.03,32.08,284500.0,20.2799,20.3115,20.2735,20.3052,284500.0
2014-02-27 10:55:00,32.09,32.09,32.04,32.06,221200.0,20.3115,20.3115,20.2799,20.2925,221200.0
2014-02-27 11:00:00,32.06,32.09,32.05,32.09,221600.0,20.2925,20.3115,20.2862,20.3115,221600.0
2014-02-27 11:05:00,32.09,32.13,32.08,32.13,416900.0,20.3115,20.3368,20.3052,20.3368,416900.0
2014-02-27 11:10:00,32.13,32.19,32.12,32.19,546200.0,20.3368,20.3748,20.3305,20.3748,546200.0
2014-02-27 11:15:00,32.19,32.22,32.18,32.21,307300.0,20.3748,20.3938,20.3685,20.3875,307300.0
2014-02-27 11:20:00,32.2,32.23,32.19,32.22,339900.0,20.3811,20.4001,20.3748,20.3938,339900.0
2014-02-27 11:25:00,32.21,32.24,32.2,32.22,242600.0,20.3875,20.4064,20.3811,20.3938,242600.0
2014-02-27 11:30:00,32.21,32.22,32.16,32.18,193700.0,20.3875,20.3938,20.3558,20.3685,193700.0
2014-02-27 11:35:00,32.18,32.18,32.15,32.16,194100.0,20.3685,20.3685,20.3495,20.3558,194100.0
2014-02-27 11:40:00,32.16,32.17,32.1,32.12,272100.0,20.3558,20.3621,20.3178,20.3305,272100.0
2014-02-27 11:45:00,32.11,32.12,32.08,32.12,211100.0,20.3242,20.3305,20.3052,20.3305,211100.0
2014-02-27 11:50:00,32.12,32.12,32.07,32.09,175600.0,20.3305,20.3305,20.2988,20.3115,175600.0
2014-02-27 11:55:00,32.08,32.11,32.08,32.08,80500.0,20.3052,20.3242,20.3052,20.3052,80500.0
2014-02-27 12:00:00,32.08,32.12,32.08,32.11,147600.0,20.3052,20.3305,20.3052,20.3242,147600.0
2014-02-27 12:05:00,32.1,32.11,32.06,32.07,187600.0,20.3178,20.3242,20.2925,20.2988,187600.0
2014-02-27 12:10:00,32.06,32.08,32.06,32.07,78300.0,20.2925,20.3052,20.2925,20.2988,78300.0
2014-02-27 12:15:00,32.07,32.08,32.04,32.06,146800.0,20.2988,20.3052,20.2799,20.2925,146800.0
2014-02-27 12:20:00,32.06,32.08,32.04,32.06,175400.0,20.2925,20.3052,20.2799,20.2925,175400.0
2014-02-27 12:25:00,32.07,32.07,32.05,32.06,102500.0,20.2988,20.2988,20.2862,20.2925,102500.0
2014-02-27 12:30:00,32.06,32.08,32.06,32.08,179900.0,20.2925,20.3052,20.2925,20.3052,179900.0
2014-02-27 12:35:00,32.08,32.11,32.05,32.11,235400.0,20.3052,20.3242,20.2862,20.3242,235400.0
2014-02-27 12:40:00,32.11,32.13,32.1,32.13,176200.0,20.3242,20.3368,20.3178,20.3368,176200.0
2014-02-27 12:45:00,32.12,32.13,32.1,32.1,97600.0,20.3305,20.3368,20.3178,20.3178,97600.0
2014-02-27 12:50:00,32.1,32.11,32.07,32.09,123100.0,20.3178,20.3242,20.2988,20.3115,123100.0
2014-02-27 12:55:00,32.1,32.1,32.08,32.09,46500.0,20.3178,20.3178,20.3052,20.3115,46500.0
2014-02-27 13:00:00,32.09,32.1,32.07,32.08,113500.0,20.3115,20.3178,20.2988,20.3052,113500.0
2014-02-27 13:05:00,32.08,32.1,32.08,32.09,76100.0,20.3052,20.3178,20.3052,20.3115,76100.0
2014-02-27 13:10:00,32.09,32.11,32.08,32.11,77100.0,20.3115,20.3242,20.3052,20.3242,77100.0
2014-02-27 13:15:00,32.11,32.14,32.1,32.13,146700.0,20.3242,20.3431,20.3178,20.3368,146700.0
2014-02-27 13:20:00,32.12,32.14,32.11,32.13,81200.0,20.3305,20.3431,20.3242,20.3368,81200.0
2014-02-27 13:25:00,32.13,32.14,32.12,32.13,137000.0,20.3368,20.3431,20.3305,20.3368,137000.0
2014-02-27 13:30:00,32.14,32.16,32.13,32.15,96300.0,20.3431,20.3558,20.3368,20.3495,96300.0
2014-02-27 13:35:00,32.16,32.18,32.15,32.16,176700.0,20.3558,20.3685,20.3495,20.3558,176700.0
2014-02-27 13:40:00,32.15,32.17,32.15,32.16,60600.0,20.3495,20.3621,20.3495,20.3558,60600.0
2014-02-27 13:45:00,32.15,32.17,32.15,32.15,102600.0,20.3495,20.3621,20.3495,20.3495,102600.0
2014-02-27 13:50:00,32.16,32.16,32.14,32.15,63100.0,20.3558,20.3558,20.3431,20.3495,63100.0
2014-02-27 13:55:00,32.14,32.15,32.12,32.13,160100.0,20.3431,20.3495,20.3305,20.3368,160100.0
2014-02-27 14:00:00,32.12,32.15,32.12,32.14,145600.0,20.3305,20.3495,20.3305,20.3431,145600.0
2014-02-27 14:05:00,32.13,32.15,32.13,32.15,122100.0,20.3368,20.3495,20.3368,20.3495,122100.0
2014-02-27 14:10:00,32.14,32.15,32.14,32.15,73500.0,20.3431,20.3495,20.3431,20.3495,73500.0
2014-02-27 14:15:00,32.14,32.15,32.13,32.14,80800.0,20.3431,20.3495,20.3368,20.3431,80800.0
2014-02-27 14:20:00,32.13,32.14,32.1,32.11,158900.0,20.3368,20.3431,20.3178,20.3242,158900.0
2014-02-27 14:25:00,32.11,32.11,32.07,32.08,302000.0,20.3242,20.3242,20.2988,20.3052,302000.0
2014-02-27 14:30:00,32.07,32.1,32.07,32.1,129700.0,20.2988,20.3178,20.2988,20.3178,129700.0
2014-02-27 14:35:00,32.09,32.1,32.08,32.09,151600.0,20.3115,20.3178,20.3052,20.3115,151600.0
2014-02-27 14:40:00,32.09,32.1,32.08,32.08,149900.0,20.3115,20.3178,20.3052,20.3052,149900.0
2014-02-27 14:45:00,32.08,32.11,32.08,32.09,130200.0,20.3052,20.3242,20.3052,20.3115,130200.0
2014-02-27 14:50:00,32.09,32.15,32.09,32.13,198000.0,20.3115,20.3495,20.3115,20.3368,198000.0
2014-02-27 14:55:00,32.13,32.14,32.11,32.13,175500.0,20.3368,20.3431,20.3242,20.3368,175500.0
2014-02-27 15:00:00,32.13,32.14,32.1,32.13,182800.0,20.3368,20.3431,20.3178,20.3368,182800.0
2014-02-27 15:05:00,32.14,32.17,32.13,32.15,245300.0,20.3431,20.3621,20.3368,20.3495,245300.0
2014-02-27 15:10:00,32.15,32.16,32.14,32.15,118200.0,20.3495,20.3558,20.3431,20.3495,118200.0
2014-02-27 15:15:00,32.16,32.2,32.16,32.19,203900.0,20.3558,20.3811,20.3558,20.3748,203900.0
2014-02-27 15:20:00,32.19,32.19,32.16,32.18,257700.0,20.3748,20.3748,20.3558,20.3685,257700.0
2014-02-27 15:25:00,32.18,32.2,32.17,32.2,201800.0,20.3685,20.3811,20.3621,20.3811,201800.0
2014-02-27 15:30:00,32.19,32.2,32.17,32.17,238200.0,20.3748,20.3811,20.3621,20.3621,238200.0
2014-02-27 15:35:00,32.17,32.19,32.17,32.19,198500.0,20.3621,20.3748,20.3621,20.3748,198500.0
2014-02-27 15:40:00,32.19,32.22,32.17,32.22,439600.0,20.3748,20.3938,20.3621,20.3938,439600.0
2014-02-27 15:45:00,32.22,32.22,32.1,32.11,810700.0,20.3938,20.3938,20.3178,20.3242,810700.0
2014-02-27 15:50:00,32.11,32.14,32.1,32.13,689600.0,20.3242,20.3431,20.3178,20.3368,689600.0
2014-02-27 15:55:00,32.13,32.23,32.13,32.23,1113000.0,20.3368,20.4001,20.3368,20.4001,1113000.0
2014-02-28 09:30:00,32.12,32.17,32.02,32.07,1074700.0,20.3305,20.3621,20.2672,20.2988,1074700.0
2014-02-28 09:35:00,32.06,32.12,32.05,32.1,462200.0,20.2925,20.3305,20.2862,20.3178,462200.0
2014-02-28 09:40:00,32.11,32.18,32.1,32.15,577500.0,20.3242,20.3685,20.3178,20.3495,577500.0
2014-02-28 09:45:00,32.14,32.17,32.1,32.15,572400.0,20.3431,20.3621,20.3178,20.3495,572400.0
2014-02-28 09:50:00,32.15,32.17,32.13,32.13,471700.0,20.3495,20.3621,20.3368,20.3368,471700.0
2014-02-28 09:55:00,32.14,32.22,32.13,32.2,254800.0,20.3431,20.3938,20.3368,20.3811,254800.0
2014-02-28 10:00:00,32.2,32.25,32.2,32.25,411600.0,20.3811,20.4128,20.3811,20.4128,411600.0
2014-02-28 10:05:00,32.25,32.29,32.22,32.23,314400.0,20.4128,20.4381,20.3938,20.4001,314400.0
2014-02-28 10:10:00,32.23,32.26,32.22,32.26,218400.0,20.4001,20.4191,20.3938,20.4191,218400.0
2014-02-28 10:15:00,32.26,32.28,32.24,32.25,176200.0,20.4191,20.4318,20.4064,20.4128,176200.0
2014-02-28 10:20:00,32.25,32.3,32.24,32.3,239800.0,20.4128,20.4444,20.4064,20.4444,239800.0
2014-02-28 10:25:00,32.3,32.3,32.27,32.27,168800.0,20.4444,20.4444,20.4254,20.4254,168800.0
2014-02-28 10:30:00,32.27,32.3,32.27,32.29,115000.0,20.4254,20.4444,20.4254,20.4381,115000.0
2014-02-28 10:35:00,32.29,32.32,32.27,32.28,367500.0,20.4381,20.4571,20.4254,20.4318,367500.0
2014-02-28 10:40:00,32.29,32.3,32.28,32.3,120800.0,20.4381,20.4444,20.4318,20.4444,120800.0
2014-02-28 10:45:00,32.29,32.32,32.27,32.29,445900.0,20.4381,20.4571,20.4254,20.4381,445900.0
2014-02-28 10:50:00,32.29,32.3,32.27,32.27,88600.0,20.4381,20.4444,20.4254,20.4254,88600.0
2014-02-28 10:55:00,32.27,32.28,32.25,32.27,121800.0,20.4254,20.4318,20.4128,20.4254,121800.0
2014-02-28 11:00:00,32.26,32.29,32.25,32.25,130400.0,20.4191,20.4381,20.4128,20.4128,130400.0
2014-02-28 11:05:00,32.26,32.3,32.26,32.29,140800.0,20.4191,20.4444,20.4191,20.4381,140800.0
2014-02-28 11:10:00,32.29,32.3,32.28,32.28,120200.0,20.4381,20.4444,20.4318,20.4318,120200.0
2014-02-28 11:15:00,32.28,32.3,32.28,32.29,92800.0,20.4318,20.4444,20.4318,20.4381,92800.0
2014-02-28 11:20:00,32.29,32.33,32.29,32.3,292800.0,20.4381,20.4634,20.4381,20.4444,292800.0
2014-02-28 11:25:00,32.31,32.31,32.28,32.3,259000.0,20.4507,20.4507,20.4318,20.4444,259000.0
2014-02-28 11:30:00,32.29,32.34,32.29,32.33,264800.0,20.4381,20.4697,20.4381,20.4634,264800.0
2014-02-28 11:35:00,32.34,32.34,32.32,32.32,158000.0,20.4697,20.4697,20.4571,20.4571,158000.0
2014-02-28 11:40:00,32.32,32.35,32.32,32.34,143300.0,20.4571,20.4761,20.4571,20.4697,143300.0
2014-02-28 11:45:00,32.35,32.36,32.34,32.35,104600.0,20.4761,20.4824,20.4697,20.4761,104600.0
2014-02-28 11:50:00,32.35,32.38,32.35,32.38,316700.0,20.4761,20.4951,20.4761,20.4951,316700.0
2014-02-28 11:55:00,32.38,32.4,32.37,32.38,148900.0,20.4951,20.5077,20.4887,20.4951,148900.0
2014-02-28 12:00:00,32.38,32.38,32.36,32.37,106000.0,20.4951,20.4951,20.4824,20.4887,106000.0
2014-02-28 12:05:00,32.38,32.38,32.34,32.35,89500.0,20.4951,20.4951,20.4697,20.4761,89500.0
2014-02-28 12:10:00,32.35,32.37,32.33,32.37,169000.0,20.4761,20.4887,20.4634,20.4887,169000.0
2014-02-28 12:15:00,32.36,32.37,32.35,32.37,86800.0,20.4824,20.4887,20.4761,20.4887,86800.0
2014-02-28 12:20:00,32.37,32.37,32.35,32.36,78300.0,20.4887,20.4887,20.4761,20.4824,78300.0
2014-02-28 12:25:00,32.35,32.37,32.35,32.37,79300.0,20.4761,20.4887,20.4761,20.4887,79300.0
2014-02-28 12:30:00,32.37,32.38,32.36,32.37,155900.0,20.4887,20.4951,20.4824,20.4887,155900.0
2014-02-28 12:35:00,32.36,32.38,32.35,32.38,165000.0,20.4824,20.4951,20.4761,20.4951,165000.0
2014-02-28 12:40:00,32.37,32.41,32.37,32.41,161200.0,20.4887,20.514,20.4887,20.514,161200.0
2014-02-28 12:45:00,32.41,32.41,32.38,32.41,256400.0,20.514,20.514,20.4951,20.514,256400.0
2014-02-28 12:50:00,32.41,32.41,32.38,32.4,148900.0,20.514,20.514,20.4951,20.5077,148900.0
2014-02-28 12:55:00,32.4,32.4,32.37,32.38,139600.0,20.5077,20.5077,20.4887,20.4951,139600.0
2014-02-28 13:00:00,32.38,32.4,32.38,32.4,155700.0,20.4951,20.5077,20.4951,20.5077,155700.0
2014-02-28 13:05:00,32.39,32.4,32.38,32.39,167500.0,20.5014,20.5077,20.4951,20.5014,167500.0
2014-02-28 13:10:00,32.38,32.4,32.38,32.39,200600.0,20.4951,20.5077,20.4951,20.5014,200600.0
2014-02-28 13:15:00,32.39,32.39,32.37,32.37,127800.0,20.5014,20.5014,20.4887,20.4887,127800.0
2014-02-28 13:20:00,32.37,32.38,32.36,32.36,71100.0,20.4887,20.4951,20.4824,20.4824,71100.0
2014-02-28 13:25:00,32.36,32.38,32.36,32.38,84200.0,20.4824,20.4951,20.4824,20.4951,84200.0
2014-02-28 13:30:00,32.38,32.38,32.37,32.38,72100.0,20.4951,20.4951,20.4887,20.4951,72100.0
2014-02-28 13:35:00,32.38,32.4,32.37,32.38,173400.0,20.4951,20.5077,20.4887,20.4951,173400.0
2014-02-28 13:40:00,32.38,32.39,32.36,32.36,184600.0,20.4951,20.5014,20.4824,20.4824,184600.0
2014-02-28 13:45:00,32.36,32.37,32.34,32.35,163300.0,20.4824,20.4887,20.4697,20.4761,163300.0
2014-02-28 13:50:00,32.35,32.35,32.33,32.33,159500.0,20.4761,20.4761,20.4634,20.4634,159500.0
2014-02-28 13:55:00,32.33,32.36,32.33,32.34,163900.0,20.4634,20.4824,20.4634,20.4697,163900.0
2014-02-28 14:00:00,32.34,32.35,32.3,32.3,115400.0,20.4697,20.4761,20.4444,20.4444,115400.0
2014-02-28 14:05:00,32.3,32.31,32.25,32.25,189500.0,20.4444,20.4507,20.4128,20.4128,189500.0
2014-02-28 14:10:00,32.25,32.27,32.23,32.23,306400.0,20.4128,20.4254,20.4001,20.4001,306400.0
2014-02-28 14:15:00,32.23,32.25,32.22,32.25,236900.0,20.4001,20.4128,20.3938,20.4128,236900.0
2014-02-28 14:20:00,32.25,32.27,32.24,32.24,147400.0,20.4128,20.4254,20.4064,20.4064,147400.0
2014-02-28 14:25:00,32.25,32.26,32.23,32.25,200100.0,20.4128,20.4191,20.4001,20.4128,200100.0
2014-02-28 14:30:00,32.26,32.26,32.24,32.25,125500.0,20.4191,20.4191,20.4064,20.4128,125500.0
2014-02-28 14:35:00,32.24,32.25,32.18,32.19,199600.0,20.4064,20.4128,20.3685,20.3748,199600.0
2014-02-28 14:40:00,32.2,32.21,32.13,32.14,294800.0,20.3811,20.3875,20.3368,20.3431,294800.0
2014-02-28 14:45:00,32.14,32.14,32.07,32.09,322000.0,20.3431,20.3431,20.2988,20.3115,322000.0
2014-02-28 14:50:00,32.09,32.12,32.07,32.07,390800.0,20.3115,20.3305,20.2988,20.2988,390800.0
2014-02-28 14:55:00,32.07,32.08,31.98,32.02,485500.0,20.2988,20.3052,20.2419,20.2672,485500.0
2014-02-28 15:00:00,32.02,32.02,31.92,31.97,515700.0,20.2672,20.2672,20.2039,20.2355,515700.0
2014-02-28 15:05:00,31.97,31.98,31.87,31.89,720400.0,20.2355,20.2419,20.1722,20.1849,720400.0
2014-02-28 15:10:00,31.9,31.97,31.85,31.97,410200.0,20.1912,20.2355,20.1596,20.2355,410200.0
2014-02-28 15:15:00,31.97,32.0,31.94,31.99,404700.0,20.2355,20.2545,20.2166,20.2482,404700.0
2014-02-28 15:20:00,31.98,32.02,31.96,32.01,305400.0,20.2419,20.2672,20.2292,20.2609,305400.0
2014-02-28 15:25:00,32.0,32.01,31.97,32.01,213700.0,20.2545,20.2609,20.2355,20.2609,213700.0
2014-02-28 15:30:00,32.01,32.05,32.0,32.04,304700.0,20.2609,20.2862,20.2545,20.2799,304700.0
2014-02-28 15:35:00,32.04,32.05,32.02,32.04,260100.0,20.2799,20.2862,20.2672,20.2799,260100.0
2014-02-28 15:40:00,32.04,32.1,32.03,32.08,460500.0,20.2799,20.3178,20.2735,20.3052,460500.0
2014-02-28 15:45:00,32.09,32.1,32.03,32.03,601300.0,20.3115,20.3178,20.2735,20.2735,601300.0
2014-02-28 15:50:00,32.04,32.07,32.03,32.07,539700.0,20.2799,20.2988,20.2735,20.2988,539700.0
2014-02-28 15:55:00,32.07,32.14,32.07,32.11,1442200.0,20.2988,20.3431,20.2988,20.3242,1442200.0
2014-03-03 09:30:00,31.53,31.9,31.52,31.84,1689300.0,19.957,20.1912,19.9507,20.1533,1689300.0
2014-03-03 09:35:00,31.84,31.98,31.81,31.96,630000.0,20.1533,20.2419,20.1343,20.2292,630000.0
2014-03-03 09:40:00,31.95,31.96,31.85,31.91,388800.0,20.2229,20.2292,20.1596,20.1976,388800.0
2014-03-03 09:45:00,31.9,32.0,31.89,32.0,511100.0,20.1912,20.2545,20.1849,20.2545,511100.0
2014-03-03 09:50:00,31.99,32.04,31.97,32.03,430400.0,20.2482,20.2799,20.2355,20.2735,430400.0
2014-03-03 09:55:00,32.03,32.04,31.98,32.02,228600.0,20.2735,20.2799,20.2419,20.2672,228600.0
2014-03-03 10:00:00,32.02,32.07,32.0,32.02,301700.0,20.2672,20.2988,20.2545,20.2672,301700.0
2014-03-03 10:05:00,32.02,32.09,32.01,32.05,284200.0,20.2672,20.3115,20.2609,20.2862,284200.0
2014-03-03 10:10:00,32.04,32.05,31.96,31.98,227100.0,20.2799,20.2862,20.2292,20.2419,227100.0
2014-03-03 10:15:00,31.98,32.0,31.93,31.98,270300.0,20.2419,20.2545,20.2102,20.2419,270300.0
2014-03-03 10:20:00,31.99,32.02,31.97,31.99,344000.0,20.2482,20.2672,20.2355,20.2482,344000.0
2014-03-03 10:25:00,31.99,32.05,31.98,32.03,231800.0,20.2482,20.2862,20.2419,20.2735,231800.0
2014-03-03 10:30:00,32.04,32.07,32.01,32.02,185700.0,20.2799,20.2988,20.2609,20.2672,185700.0
2014-03-03 10:35:00,32.03,32.03,31.98,31.98,238400.0,20.2735,20.2735,20.2419,20.2419,238400.0
2014-03-03 10:40:00,31.99,32.06,31.97,32.03,221100.0,20.2482,20.2925,20.2355,20.2735,221100.0
2014-03-03 10:45:00,32.03,32.09,32.02,32.07,188100.0,20.2735,20.3115,20.2672,20.2988,188100.0
2014-03-03 10:50:00,32.07,32.13,32.06,32.1,249500.0,20.2988,20.3368,20.2925,20.3178,249500.0
2014-03-03 10:55:00,32.11,32.13,32.09,32.13,218600.0,20.3242,20.3368,20.3115,20.3368,218600.0
2014-03-03 11:00:00,32.13,32.14,32.09,32.11,208100.0,20.3368,20.3431,20.3115,20.3242,208100.0
2014-03-03 11:05:00,32.11,32.14,32.08,32.1,523100.0,20.3242,20.3431,20.3052,20.3178,523100.0
2014-03-03 11:10:00,32.1,32.1,32.06,32.09,192200.0,20.3178,20.3178,20.2925,20.3115,192200.0
2014-03-03 11:15:00,32.1,32.1,32.06,32.08,180800.0,20.3178,20.3178,20.2925,20.3052,180800.0
2014-03-03 11:20:00,32.08,32.12,32.07,32.09,191700.0,20.3052,20.3305,20.2988,20.3115,191700.0
2014-03-03 11:25:00,32.09,32.12,32.07,32.07,157700.0,20.3115,20.3305,20.2988,20.2988,157700.0
2014-03-03 11:30:00,32.07,32.09,32.04,32.05,231600.0,20.2988,20.3115,20.2799,20.2862,231600.0
2014-03-03 11:35:00,32.05,32.06,32.01,32.01,162300.0,20.2862,20.2925,20.2609,20.2609,162300.0
2014-03-03 11:40:00,32.01,32.08,31.99,32.04,326500.0,20.2609,20.3052,20.2482,20.2799,326500.0
2014-03-03 11:45:00,32.05,32.05,31.98,32.0,344400.0,20.2862,20.2862,20.2419,20.2545,344400.0
2014-03-03 11:50:00,32.0,32.0,31.95,31.98,184300.0,20.2545,20.2545,20.2229,20.2419,184300.0
2014-03-03 11:55:00,31.98,31.98,31.91,31.92,218800.0,20.2419,20.2419,20.1976,20.2039,218800.0
2014-03-03 12:00:00,31.92,31.92,31.86,31.89,243800.0,20.2039,20.2039,20.1659,20.1849,243800.0
2014-03-03 12:05:00,31.89,31.92,31.86,31.89,173700.0,20.1849,20.2039,20.1659,20.1849,173700.0
2014-03-03 12:10:00,31.89,32.02,31.83,32.01,359000.0,20.1849,20.2672,20.1469,20.2609,359000.0
2014-03-03 12:15:00,32.01,32.01,31.92,31.92,416600.0,20.2609,20.2609,20.2039,20.2039,416600.0
2014-03-03 12:20:00,31.93,31.96,31.92,31.95,226500.0,20.2102,20.2292,20.2039,20.2229,226500.0
2014-03-03 12:25:00,31.95,31.97,31.91,31.92,105700.0,20.2229,20.2355,20.1976,20.2039,105700.0
2014-03-03 12:30:00,31.92,31.96,31.91,31.93,109400.0,20.2039,20.2292,20.1976,20.2102,109400.0
2014-03-03 12:35:00,31.93,31.97,31.92,31.93,149300.0,20.2102,20.2355,20.2039,20.2102,149300.0
2014-03-03 12:40:00,31.94,31.96,31.91,31.95,110200.0,20.2166,20.2292,20.1976,20.2229,110200.0
2014-03-03 12:45:00,31.94,31.97,31.93,31.94,93400.0,20.2166,20.2355,20.2102,20.2166,93400.0
2014-03-03 12:50:00,31.94,31.95,31.89,31.9,130100.0,20.2166,20.2229,20.1849,20.1912,130100.0
2014-03-03 12:55:00,31.89,31.93,31.88,31.92,167700.0,20.1849,20.2102,20.1786,20.2039,167700.0
2014-03-03 13:00:00,31.91,31.94,31.91,31.93,138900.0,20.1976,20.2166,20.1976,20.2102,138900.0
2014-03-03 13:05:00,31.93,31.93,31.9,31.9,136000.0,20.2102,20.2102,20.1912,20.1912,136000.0
2014-03-03 13:10:00,31.91,31.91,31.88,31.9,84900.0,20.1976,20.1976,20.1786,20.1912,84900.0
2014-03-03 13:15:00,31.9,31.91,31.88,31.89,168500.0,20.1912,20.1976,20.1786,20.1849,168500.0
2014-03-03 13:20:00,31.88,31.9,31.88,31.9,122300.0,20.1786,20.1912,20.1786,20.1912,122300.0
2014-03-03 13:25:00,31.9,31.91,31.87,31.89,148300.0,20.1912,20.1976,20.1722,20.1849,148300.0
2014-03-03 13:30:00,31.9,31.9,31.86,31.87,119100.0,20.1912,20.1912,20.1659,20.1722,119100.0
2014-03-03 13:35:00,31.86,31.87,31.84,31.85,149900.0,20.1659,20.1722,20.1533,20.1596,149900.0
2014-03-03 13:40:00,31.86,31.88,31.83,31.88,181600.0,20.1659,20.1786,20.1469,20.1786,181600.0
2014-03-03 13:45:00,31.87,31.9,31.86,31.9,317400.0,20.1722,20.1912,20.1659,20.1912,317400.0
2014-03-03 13:50:00,31.9,31.91,31.86,31.86,274700.0,20.1912,20.1976,20.1659,20.1659,274700.0
2014-03-03 13:55:00,31.87,31.91,31.85,31.89,217100.0,20.1722,20.1976,20.1596,20.1849,217100.0
2014-03-03 14:00:00,31.89,31.9,31.87,31.9,144100.0,20.1849,20.1912,20.1722,20.1912,144100.0
2014-03-03 14:05:00,31.89,31.9,31.87,31.88,143600.0,20.1849,20.1912,20.1722,20.1786,143600.0
2014-03-03 14:10:00,31.88,31.92,31.87,31.91,135500.0,20.1786,20.2039,20.1722,20.1976,135500.0
2014-03-03 14:15:00,31.91,31.94,31.89,31.9,164100.0,20.1976,20.2166,20.1849,20.1912,164100.0
2014-03-03 14:20:00,31.9,31.93,31.89,31.91,97000.0,20.1912,20.2102,20.1849,20.1976,97000.0
2014-03-03 14:25:00,31.9,31.92,31.87,31.87,133900.0,20.1912,20.2039,20.1722,20.1722,133900.0
2014-03-03 14:30:00,31.88,31.91,31.85,31.89,125200.0,20.1786,20.1976,20.1596,20.1849,125200.0
2014-03-03 14:35:00,31.9,31.91,31.88,31.9,118000.0,20.1912,20.1976,20.1786,20.1912,118000.0
2014-03-03 14:40:00,31.9,31.95,31.89,31.93,127000.0,20.1912,20.2229,20.1849,20.2102,127000.0
2014-03-03 14:45:00,31.94,32.02,31.94,32.01,278800.0,20.2166,20.2672,20.2166,20.2609,278800.0
2014-03-03 14:50:00,32.02,32.04,32.0,32.01,168200.0,20.2672,20.2799,20.2545,20.2609,168200.0
2014-03-03 14:55:00,32.01,32.02,31.99,32.01,197000.0,20.2609,20.2672,20.2482,20.2609,197000.0
2014-03-03 15:00:00,32.01,32.02,31.99,31.99,367100.0,20.2609,20.2672,20.2482,20.2482,367100.0
2014-03-03 15:05:00,32.0,32.02,31.96,32.0,265300.0,20.2545,20.2672,20.2292,20.2545,265300.0
2014-03-03 15:10:00,32.01,32.01,31.96,31.96,215900.0,20.2609,20.2609,20.2292,20.2292,215900.0
2014-03-03 15:15:00,31.97,31.99,31.95,31.97,143500.0,20.2355,20.2482,20.2229,20.2355,143500.0
2014-03-03 15:20:00,31.97,31.98,31.93,31.94,166200.0,20.2355,20.2419,20.2102,20.2166,166200.0
2014-03-03 15:25:00,31.95,31.96,31.88,31.95,385500.0,20.2229,20.2292,20.1786,20.2229,385500.0
2014-03-03 15:30:00,31.94,31.95,31.91,31.94,233400.0,20.2166,20.2229,20.1976,20.2166,233400.0
2014-03-03 15:35:00,31.93,31.96,31.93,31.93,172800.0,20.2102,20.2292,20.2102,20.2102,172800.0
2014-03-03 15:40:00,31.93,32.0,31.92,32.0,510400.0,20.2102,20.2545,20.2039,20.2545,510400.0
2014-03-03 15:45:00,32.0,32.02,31.96,31.96,418800.0,20.2545,20.2672,20.2292,20.2292,418800.0
2014-03-03 15:50:00,31.96,32.01,31.95,31.98,452200.0,20.2292,20.2609,20.2229,20.2419,452200.0
2014-03-03 15:55:00,31.98,32.01,31.96,31.99,729500.0,20.2419,20.2609,20.2292,20.2482,729500.0
2014-03-04 09:30:00,32.39,32.46,32.34,32.41,1007400.0,20.5014,20.5457,20.4697,20.514,1007400.0
2014-03-04 09:35:00,32.42,32.55,32.42,32.53,1118500.0,20.5204,20.6027,20.5204,20.59,1118500.0
2014-03-04 09:40:00,32.54,32.59,32.49,32.53,503600.0,20.5963,20.628,20.5647,20.59,503600.0
2014-03-04 09:45:00,32.53,32.58,32.5,32.56,447700.0,20.59,20.6216,20.571,20.609,447700.0
2014-03-04 09:50:00,32.57,32.64,32.53,32.57,1001800.0,20.6153,20.6596,20.59,20.6153,1001800.0
2014-03-04 09:55:00,32.56,32.59,32.53,32.54,489900.0,20.609,20.628,20.59,20.5963,489900.0
2014-03-04 10:00:00,32.55,32.58,32.44,32.47,508900.0,20.6027,20.6216,20.533,20.552,508900.0
2014-03-04 10:05:00,32.46,32.52,32.45,32.52,377900.0,20.5457,20.5837,20.5394,20.5837,377900.0
2014-03-04 10:10:00,32.52,32.6,32.5,32.59,397700.0,20.5837,20.6343,20.571,20.628,397700.0
2014-03-04 10:15:00,32.58,32.65,32.54,32.64,465800.0,20.6216,20.666,20.5963,20.6596,465800.0
2014-03-04 10:20:00,32.64,32.66,32.62,32.63,592800.0,20.6596,20.6723,20.647,20.6533,592800.0
2014-03-04 10:25:00,32.64,32.68,32.56,32.59,451200.0,20.6596,20.6849,20.609,20.628,451200.0
2014-03-04 10:30:00,32.59,32.62,32.54,32.59,291100.0,20.628,20.647,20.5963,20.628,291100.0
2014-03-04 10:35:00,32.6,32.64,32.59,32.64,272600.0,20.6343,20.6596,20.628,20.6596,272600.0
2014-03-04 10:40:00,32.63,32.67,32.62,32.65,226200.0,20.6533,20.6786,20.647,20.666,226200.0
2014-03-04 10:45:00,32.66,32.68,32.61,32.61,207300.0,20.6723,20.6849,20.6406,20.6406,207300.0
2014-03-04 10:50:00,32.62,32.68,32.61,32.62,184300.0,20.647,20.6849,20.6406,20.647,184300.0
2014-03-04 10:55:00,32.62,32.63,32.59,32.6,206500.0,20.647,20.6533,20.628,20.6343,206500.0
2014-03-04 11:00:00,32.61,32.62,32.59,32.62,130200.0,20.6406,20.647,20.628,20.647,130200.0
2014-03-04 11:05:00,32.61,32.62,32.56,32.58,202600.0,20.6406,20.647,20.609,20.6216,202600.0
2014-03-04 11:10:00,32.58,32.6,32.56,32.59,196200.0,20.6216,20.6343,20.609,20.628,196200.0
2014-03-04 11:15:00,32.59,32.61,32.57,32.58,305000.0,20.628,20.6406,20.6153,20.6216,305000.0
2014-03-04 11:20:00,32.59,32.61,32.58,32.61,137600.0,20.628,20.6406,20.6216,20.6406,137600.0
2014-03-04 11:25:00,32.61,32.61,32.58,32.6,307400.0,20.6406,20.6406,20.6216,20.6343,307400.0
2014-03-04 11:30:00,32.6,32.61,32.55,32.61,256400.0,20.6343,20.6406,20.6027,20.6406,256400.0
2014-03-04 11:35:00,32.61,32.63,32.55,32.57,232900.0,20.6406,20.6533,20.6027,20.6153,232900.0
2014-03-04 11:40:00,32.56,32.58,32.53,32.56,168100.0,20.609,20.6216,20.59,20.609,168100.0
2014-03-04 11:45:00,32.56,32.59,32.56,32.58,84100.0,20.609,20.628,20.609,20.6216,84100.0
2014-03-04 11:50:00,32.59,32.62,32.58,32.59,243200.0,20.628,20.647,20.6216,20.628,243200.0
2014-03-04 11:55:00,32.6,32.6,32.55,32.57,112000.0,20.6343,20.6343,20.6027,20.6153,112000.0
2014-03-04 12:00:00,32.56,32.6,32.53,32.57,114100.0,20.609,20.6343,20.59,20.6153,114100.0
2014-03-04 12:05:00,32.58,32.59,32.56,32.57,117100.0,20.6216,20.628,20.609,20.6153,117100.0
2014-03-04 12:10:00,32.58,32.6,32.57,32.59,120700.0,20.6216,20.6343,20.6153,20.628,120700.0
2014-03-04 12:15:00,32.59,32.61,32.57,32.61,220600.0,20.628,20.6406,20.6153,20.6406,220600.0
2014-03-04 12:20:00,32.61,32.61,32.56,32.58,161000.0,20.6406,20.6406,20.609,20.6216,161000.0
2014-03-04 12:25:00,32.58,32.63,32.57,32.63,139100.0,20.6216,20.6533,20.6153,20.6533,139100.0
2014-03-04 12:30:00,32.62,32.63,32.58,32.62,238400.0,20.647,20.6533,20.6216,20.647,238400.0
2014-03-04 12:35:00,32.62,32.64,32.59,32.62,206800.0,20.647,20.6596,20.628,20.647,206800.0
2014-03-04 12:40:00,32.62,32.63,32.58,32.6,102000.0,20.647,20.6533,20.6216,20.6343,102000.0
2014-03-04 12:45:00,32.61,32.65,32.6,32.65,231500.0,20.6406,20.666,20.6343,20.666,231500.0
2014-03-04 12:50:00,32.65,32.66,32.64,32.64,145200.0,20.666,20.6723,20.6596,20.6596,145200.0
2014-03-04 12:55:00,32.64,32.68,32.64,32.66,237500.0,20.6596,20.6849,20.6596,20.6723,237500.0
2014-03-04 13:00:00,32.67,32.68,32.65,32.66,239900.0,20.6786,20.6849,20.666,20.6723,239900.0
2014-03-04 13:05:00,32.67,32.68,32.65,32.65,122400.0,20.6786,20.6849,20.666,20.666,122400.0
2014-03-04 13:10:00,32.66,32.69,32.65,32.68,199100.0,20.6723,20.6913,20.666,20.6849,199100.0
2014-03-04 13:15:00,32.69,32.69,32.67,32.69,251600.0,20.6913,20.6913,20.6786,20.6913,251600.0
2014-03-04 13:20:00,32.69,32.69,32.67,32.68,153600.0,20.6913,20.6913,20.6786,20.6849,153600.0
2014-03-04 13:25:00,32.68,32.71,32.68,32.7,265700.0,20.6849,20.7039,20.6849,20.6976,265700.0
2014-03-04 13:30:00,32.7,32.7,32.67,32.68,118600.0,20.6976,20.6976,20.6786,20.6849,118600.0
2014-03-04 13:35:00,32.69,32.7,32.68,32.69,111900.0,20.6913,20.6976,20.6849,20.6913,111900.0
2014-03-04 13:40:00,32.68,32.7,32.67,32.68,99700.0,20.6849,20.6976,20.6786,20.6849,99700.0
2014-03-04 13:45:00,32.68,32.7,32.63,32.63,219400.0,20.6849,20.6976,20.6533,20.6533,219400.0
2014-03-04 13:50:00,32.63,32.63,32.57,32.59,239500.0,20.6533,20.6533,20.6153,20.628,239500.0
2014-03-04 13:55:00,32.59,32.61,32.56,32.56,150900.0,20.628,20.6406,20.609,20.609,150900.0
2014-03-04 14:00:00,32.57,32.57,32.52,32.53,176200.0,20.6153,20.6153,20.5837,20.59,176200.0
2014-03-04 14:05:00,32.53,32.57,32.52,32.57,82700.0,20.59,20.6153,20.5837,20.6153,82700.0
2014-03-04 14:10:00,32.57,32.6,32.55,32.58,154800.0,20.6153,20.6343,20.6027,20.6216,154800.0
2014-03-04 14:15:00,32.58,32.59,32.57,32.59,122100.0,20.6216,20.628,20.6153,20.628,122100.0
2014-03-04 14:20:00,32.58,32.6,32.57,32.59,100900.0,20.6216,20.6343,20.6153,20.628,100900.0
2014-03-04 14:25:00,32.59,32.61,32.59,32.61,100800.0,20.628,20.6406,20.628,20.6406,100800.0
2014-03-04 14:30:00,32.61,32.66,32.6,32.65,196600.0,20.6406,20.6723,20.6343,20.666,196600.0
2014-03-04 14:35:00,32.65,32.65,32.6,32.65,263500.0,20.666,20.666,20.6343,20.666,263500.0
2014-03-04 14:40:00,32.65,32.68,32.64,32.67,217600.0,20.666,20.6849,20.6596,20.6786,217600.0
2014-03-04 14:45:00,32.67,32.7,32.66,32.66,139800.0,20.6786,20.6976,20.6723,20.6723,139800.0
2014-03-04 14:50:00,32.66,32.68,32.66,32.66,135900.0,20.6723,20.6849,20.6723,20.6723,135900.0
2014-03-04 14:55:00,32.66,32.71,32.66,32.68,254300.0,20.6723,20.7039,20.6723,20.6849,254300.0
2014-03-04 15:00:00,32.69,32.72,32.68,32.7,214700.0,20.6913,20.7103,20.6849,20.6976,214700.0
2014-03-04 15:05:00,32.7,32.72,32.69,32.71,145600.0,20.6976,20.7103,20.6913,20.7039,145600.0
2014-03-04 15:10:00,32.71,32.72,32.7,32.7,117000.0,20.7039,20.7103,20.6976,20.6976,117000.0
2014-03-04 15:15:00,32.71,32.74,32.68,32.74,292900.0,20.7039,20.7229,20.6849,20.7229,292900.0
2014-03-04 15:20:00,32.73,32.74,32.72,32.74,224100.0,20.7166,20.7229,20.7103,20.7229,224100.0
2014-03-04 15:25:00,32.74,32.74,32.68,32.69,291300.0,20.7229,20.7229,20.6849,20.6913,291300.0
2014-03-04 15:30:00,32.69,32.7,32.67,32.69,325200.0,20.6913,20.6976,20.6786,20.6913,325200.0
2014-03-04 15:35:00,32.69,32.71,32.65,32.65,379600.0,20.6913,20.7039,20.666,20.666,379600.0
2014-03-04 15:40:00,32.65,32.71,32.65,32.7,374500.0,20.666,20.7039,20.666,20.6976,374500.0
2014-03-04 15:45:00,32.7,32.72,32.63,32.65,483800.0,20.6976,20.7103,20.6533,20.666,483800.0
2014-03-04 15:50:00,32.65,32.69,32.63,32.69,556900.0,20.666,20.6913,20.6533,20.6913,556900.0
2014-03-04 15:55:00,32.68,32.7,32.64,32.68,1516400.0,20.6849,20.6976,20.6596,20.6849,1516400.0
2014-03-05 09:30:00,32.65,32.75,32.6,32.65,923600.0,20.666,20.7292,20.6343,20.666,923600.0
2014-03-05 09:35:00,32.65,32.7,32.6,32.68,390500.0,20.666,20.6976,20.6343,20.6849,390500.0
2014-03-05 09:40:00,32.69,32.78,32.68,32.74,516500.0,20.6913,20.7482,20.6849,20.7229,516500.0
2014-03-05 09:45:00,32.74,32.75,32.64,32.65,349900.0,20.7229,20.7292,20.6596,20.666,349900.0
2014-03-05 09:50:00,32.65,32.72,32.62,32.72,213500.0,20.666,20.7103,20.647,20.7103,213500.0
2014-03-05 09:55:00,32.72,32.73,32.62,32.64,416900.0,20.7103,20.7166,20.647,20.6596,416900.0
2014-03-05 10:00:00,32.63,32.78,32.63,32.7,576800.0,20.6533,20.7482,20.6533,20.6976,576800.0
2014-03-05 10:05:00,32.7,32.78,32.7,32.76,291800.0,20.6976,20.7482,20.6976,20.7356,291800.0
2014-03-05 10:10:00,32.76,32.77,32.73,32.77,229700.0,20.7356,20.7419,20.7166,20.7419,229700.0
2014-03-05 10:15:00,32.76,32.76,32.72,32.74,222300.0,20.7356,20.7356,20.7103,20.7229,222300.0
2014-03-05 10:20:00,32.73,32.79,32.73,32.77,318800.0,20.7166,20.7546,20.7166,20.7419,318800.0
2014-03-05 10:25:00,32.77,32.8,32.76,32.8,151900.0,20.7419,20.7609,20.7356,20.7609,151900.0
2014-03-05 10:30:00,32.8,32.8,32.73,32.75,239700.0,20.7609,20.7609,20.7166,20.7292,239700.0
2014-03-05 10:35:00,32.76,32.79,32.75,32.79,209500.0,20.7356,20.7546,20.7292,20.7546,209500.0
2014-03-05 10:40:00,32.78,32.85,32.78,32.83,282200.0,20.7482,20.7925,20.7482,20.7799,282200.0
2014-03-05 10:45:00,32.83,32.84,32.78,32.8,240400.0,20.7799,20.7862,20.7482,20.7609,240400.0
2014-03-05 10:50:00,32.79,32.85,32.78,32.84,347300.0,20.7546,20.7925,20.7482,20.7862,347300.0
2014-03-05 10:55:00,32.85,32.88,32.83,32.86,291600.0,20.7925,20.8115,20.7799,20.7989,291600.0
2014-03-05 11:00:00,32.86,32.92,32.84,32.92,319300.0,20.7989,20.8369,20.7862,20.8369,319300.0
2014-03-05 11:05:00,32.92,32.94,32.9,32.93,362900.0,20.8369,20.8495,20.8242,20.8432,362900.0
2014-03-05 11:10:00,32.93,32.94,32.92,32.93,198700.0,20.8432,20.8495,20.8369,20.8432,198700.0
2014-03-05 11:15:00,32.93,32.94,32.91,32.94,325200.0,20.8432,20.8495,20.8305,20.8495,325200.0
2014-03-05 11:20:00,32.94,32.95,32.89,32.9,247600.0,20.8495,20.8558,20.8179,20.8242,247600.0
2014-03-05 11:25:00,32.91,32.91,32.81,32.83,383800.0,20.8305,20.8305,20.7672,20.7799,383800.0
2014-03-05 11:30:00,32.84,32.86,32.83,32.86,127100.0,20.7862,20.7989,20.7799,20.7989,127100.0
2014-03-05 11:35:00,32.86,32.86,32.84,32.86,120000.0,20.7989,20.7989,20.7862,20.7989,120000.0
2014-03-05 11:40:00,32.86,32.86,32.85,32.86,151500.0,20.7989,20.7989,20.7925,20.7989,151500.0
2014-03-05 11:45:00,32.86,32.9,32.85,32.9,140300.0,20.7989,20.8242,20.7925,20.8242,140300.0
2014-03-05 11:50:00,32.9,32.93,32.9,32.92,208400.0,20.8242,20.8432,20.8242,20.8369,208400.0
2014-03-05 11:55:00,32.92,32.94,32.91,32.94,87200.0,20.8369,20.8495,20.8305,20.8495,87200.0
2014-03-05 12:00:00,32.94,32.94,32.91,32.92,229400.0,20.8495,20.8495,20.8305,20.8369,229400.0
2014-03-05 12:05:00,32.92,32.93,32.91,32.91,143900.0,20.8369,20.8432,20.8305,20.8305,143900.0
2014-03-05 12:10:00,32.92,32.92,32.89,32.89,132000.0,20.8369,20.8369,20.8179,20.8179,132000.0
2014-03-05 12:15:00,32.9,32.9,32.86,32.86,231300.0,20.8242,20.8242,20.7989,20.7989,231300.0
2014-03-05 12:20:00,32.86,32.87,32.84,32.85,172900.0,20.7989,20.8052,20.7862,20.7925,172900.0
2014-03-05 12:25:00,32.86,32.88,32.86,32.86,162300.0,20.7989,20.8115,20.7989,20.7989,162300.0
2014-03-05 12:30:00,32.87,32.9,32.87,32.89,102900.0,20.8052,20.8242,20.8052,20.8179,102900.0
2014-03-05 12:35:00,32.89,32.92,32.89,32.91,98800.0,20.8179,20.8369,20.8179,20.8305,98800.0
2014-03-05 12:40:00,32.91,32.92,32.9,32.9,145100.0,20.8305,20.8369,20.8242,20.8242,145100.0
2014-03-05 12:45:00,32.89,32.92,32.89,32.92,95800.0,20.8179,20.8369,20.8179,20.8369,95800.0
2014-03-05 12:50:00,32.91,32.92,32.91,32.92,61100.0,20.8305,20.8369,20.8305,20.8369,61100.0
2014-03-05 12:55:00,32.92,32.92,32.91,32.92,72600.0,20.8369,20.8369,20.8305,20.8369,72600.0
2014-03-05 13:00:00,32.92,32.94,32.91,32.94,96600.0,20.8369,20.8495,20.8305,20.8495,96600.0
2014-03-05 13:05:00,32.94,32.94,32.93,32.94,79200.0,20.8495,20.8495,20.8432,20.8495,79200.0
2014-03-05 13:10:00,32.94,32.95,32.93,32.95,192200.0,20.8495,20.8558,20.8432,20.8558,192200.0
2014-03-05 13:15:00,32.94,32.95,32.94,32.94,84400.0,20.8495,20.8558,20.8495,20.8495,84400.0
2014-03-05 13:20:00,32.95,32.95,32.94,32.94,75300.0,20.8558,20.8558,20.8495,20.8495,75300.0
2014-03-05 13:25:00,32.95,32.95,32.91,32.93,595200.0,20.8558,20.8558,20.8305,20.8432,595200.0
2014-03-05 13:30:00,32.93,32.93,32.89,32.9,294000.0,20.8432,20.8432,20.8179,20.8242,294000.0
2014-03-05 13:35:00,32.89,32.89,32.83,32.83,255200.0,20.8179,20.8179,20.7799,20.7799,255200.0
2014-03-05 13:40:00,32.84,32.85,32.81,32.83,190400.0,20.7862,20.7925,20.7672,20.7799,190400.0
2014-03-05 13:45:00,32.83,32.84,32.82,32.83,226500.0,20.7799,20.7862,20.7736,20.7799,226500.0
2014-03-05 13:50:00,32.83,32.83,32.8,32.81,246900.0,20.7799,20.7799,20.7609,20.7672,246900.0
2014-03-05 13:55:00,32.81,32.83,32.81,32.83,151500.0,20.7672,20.7799,20.7672,20.7799,151500.0
2014-03-05 14:00:00,32.82,32.85,32.82,32.83,256300.0,20.7736,20.7925,20.7736,20.7799,256300.0
2014-03-05 14:05:00,32.82,32.85,32.8,32.82,483100.0,20.7736,20.7925,20.7609,20.7736,483100.0
2014-03-05 14:10:00,32.82,32.83,32.79,32.8,177400.0,20.7736,20.7799,20.7546,20.7609,177400.0
2014-03-05 14:15:00,32.79,32.8,32.76,32.8,259600.0,20.7546,20.7609,20.7356,20.7609,259600.0
2014-03-05 14:20:00,32.8,32.82,32.79,32.82,108100.0,20.7609,20.7736,20.7546,20.7736,108100.0
2014-03-05 14:25:00,32.82,32.83,32.81,32.81,165000.0,20.7736,20.7799,20.7672,20.7672,165000.0
2014-03-05 14:30:00,32.81,32.84,32.81,32.84,194000.0,20.7672,20.7862,20.7672,20.7862,194000.0
2014-03-05 14:35:00,32.84,32.85,32.83,32.84,99700.0,20.7862,20.7925,20.7799,20.7862,99700.0
2014-03-05 14:40:00,32.84,32.85,32.81,32.82,269800.0,20.7862,20.7925,20.7672,20.7736,269800.0
2014-03-05 14:45:00,32.82,32.83,32.81,32.83,149900.0,20.7736,20.7799,20.7672,20.7799,149900.0
2014-03-05 14:50:00,32.83,32.84,32.81,32.81,203900.0,20.7799,20.7862,20.7672,20.7672,203900.0
2014-03-05 14:55:00,32.81,32.82,32.79,32.8,228200.0,20.7672,20.7736,20.7546,20.7609,228200.0
2014-03-05 15:00:00,32.8,32.81,32.78,32.79,171100.0,20.7609,20.7672,20.7482,20.7546,171100.0
2014-03-05 15:05:00,32.78,32.81,32.77,32.77,317100.0,20.7482,20.7672,20.7419,20.7419,317100.0
2014-03-05 15:10:00,32.77,32.78,32.77,32.77,104800.0,20.7419,20.7482,20.7419,20.7419,104800.0
2014-03-05 15:15:00,32.77,32.78,32.76,32.77,198800.0,20.7419,20.7482,20.7356,20.7419,198800.0
2014-03-05 15:20:00,32.77,32.81,32.77,32.81,293300.0,20.7419,20.7672,20.7419,20.7672,293300.0
2014-03-05 15:25:00,32.8,32.81,32.78,32.79,209000.0,20.7609,20.7672,20.7482,20.7546,209000.0
2014-03-05 15:30:00,32.8,32.8,32.76,32.8,342200.0,20.7609,20.7609,20.7356,20.7609,342200.0
2014-03-05 15:35:00,32.8,32.8,32.73,32.75,890700.0,20.7609,20.7609,20.7166,20.7292,890700.0
2014-03-05 15:40:00,32.75,32.76,32.72,32.72,242800.0,20.7292,20.7356,20.7103,20.7103,242800.0
2014-03-05 15:45:00,32.73,32.77,32.72,32.77,520200.0,20.7166,20.7419,20.7103,20.7419,520200.0
2014-03-05 15:50:00,32.77,32.78,32.75,32.78,324800.0,20.7419,20.7482,20.7292,20.7482,324800.0
2014-03-05 15:55:00,32.78,32.79,32.74,32.74,801900.0,20.7482,20.7546,20.7229,20.7229,801900.0
2014-03-06 09:30:00,32.8,32.85,32.75,32.85,689100.0,20.7609,20.7925,20.7292,20.7925,689100.0
2014-03-06 09:35:00,32.84,32.85,32.8,32.82,134700.0,20.7862,20.7925,20.7609,20.7736,134700.0
2014-03-06 09:40:00,32.81,32.83,32.74,32.75,195300.0,20.7672,20.7799,20.7229,20.7292,195300.0
2014-03-06 09:45:00,32.75,32.8,32.73,32.76,254000.0,20.7292,20.7609,20.7166,20.7356,254000.0
2014-03-06 09:50:00,32.76,32.84,32.76,32.83,253000.0,20.7356,20.7862,20.7356,20.7799,253000.0
2014-03-06 09:55:00,32.83,32.84,32.81,32.82,74600.0,20.7799,20.7862,20.7672,20.7736,74600.0
2014-03-06 10:00:00,32.82,32.82,32.76,32.76,194900.0,20.7736,20.7736,20.7356,20.7356,194900.0
2014-03-06 10:05:00,32.76,32.77,32.72,32.73,189500.0,20.7356,20.7419,20.7103,20.7166,189500.0
2014-03-06 10:10:00,32.72,32.76,32.7,32.7,225000.0,20.7103,20.7356,20.6976,20.6976,225000.0
2014-03-06 10:15:00,32.7,32.71,32.65,32.67,262500.0,20.6976,20.7039,20.666,20.6786,262500.0
2014-03-06 10:20:00,32.66,32.71,32.66,32.69,213800.0,20.6723,20.7039,20.6723,20.6913,213800.0
2014-03-06 10:25:00,32.68,32.74,32.67,32.74,177500.0,20.6849,20.7229,20.6786,20.7229,177500.0
2014-03-06 10:30:00,32.74,32.75,32.73,32.73,210600.0,20.7229,20.7292,20.7166,20.7166,210600.0
2014-03-06 10:35:00,32.72,32.76,32.72,32.76,250700.0,20.7103,20.7356,20.7103,20.7356,250700.0
2014-03-06 10:40:00,32.75,32.77,32.74,32.76,133400.0,20.7292,20.7419,20.7229,20.7356,133400.0
2014-03-06 10:45:00,32.76,32.8,32.75,32.79,188600.0,20.7356,20.7609,20.7292,20.7546,188600.0
2014-03-06 10:50:00,32.8,32.83,32.79,32.82,119200.0,20.7609,20.7799,20.7546,20.7736,119200.0
2014-03-06 10:55:00,32.82,32.83,32.8,32.8,188800.0,20.7736,20.7799,20.7609,20.7609,188800.0
2014-03-06 11:00:00,32.8,32.8,32.76,32.77,249900.0,20.7609,20.7609,20.7356,20.7419,249900.0
2014-03-06 11:05:00,32.77,32.78,32.76,32.76,101900.0,20.7419,20.7482,20.7356,20.7356,101900.0
2014-03-06 11:10:00,32.77,32.77,32.76,32.77,103300.0,20.7419,20.7419,20.7356,20.7419,103300.0
2014-03-06 11:15:00,32.77,32.78,32.75,32.76,201600.0,20.7419,20.7482,20.7292,20.7356,201600.0
2014-03-06 11:20:00,32.75,32.79,32.75,32.78,85900.0,20.7292,20.7546,20.7292,20.7482,85900.0
2014-03-06 11:25:00,32.78,32.79,32.76,32.78,186500.0,20.7482,20.7546,20.7356,20.7482,186500.0
2014-03-06 11:30:00,32.78,32.8,32.77,32.79,100600.0,20.7482,20.7609,20.7419,20.7546,100600.0
2014-03-06 11:35:00,32.79,32.8,32.78,32.79,81100.0,20.7546,20.7609,20.7482,20.7546,81100.0
2014-03-06 11:40:00,32.79,32.82,32.78,32.82,310400.0,20.7546,20.7736,20.7482,20.7736,310400.0
2014-03-06 11:45:00,32.81,32.82,32.8,32.81,151000.0,20.7672,20.7736,20.7609,20.7672,151000.0
2014-03-06 11:50:00,32.82,32.82,32.81,32.82,92600.0,20.7736,20.7736,20.7672,20.7736,92600.0
2014-03-06 11:55:00,32.81,32.85,32.81,32.84,129700.0,20.7672,20.7925,20.7672,20.7862,129700.0
2014-03-06 12:00:00,32.85,32.89,32.84,32.89,171100.0,20.7925,20.8179,20.7862,20.8179,171100.0
2014-03-06 12:05:00,32.89,32.94,32.88,32.93,378100.0,20.8179,20.8495,20.8115,20.8432,378100.0
2014-03-06 12:10:00,32.93,32.95,32.92,32.95,376400.0,20.8432,20.8558,20.8369,20.8558,376400.0
2014-03-06 12:15:00,32.95,32.96,32.93,32.95,394000.0,20.8558,20.8622,20.8432,20.8558,394000.0
2014-03-06 12:20:00,32.95,32.96,32.94,32.96,181100.0,20.8558,20.8622,20.8495,20.8622,181100.0
2014-03-06 12:25:00,32.96,32.96,32.91,32.91,255900.0,20.8622,20.8622,20.8305,20.8305,255900.0
2014-03-06 12:30:00,32.92,32.93,32.9,32.91,128200.0,20.8369,20.8432,20.8242,20.8305,128200.0
2014-03-06 12:35:00,32.9,32.92,32.9,32.9,102500.0,20.8242,20.8369,20.8242,20.8242,102500.0
2014-03-06 12:40:00,32.9,32.91,32.85,32.85,151100.0,20.8242,20.8305,20.7925,20.7925,151100.0
2014-03-06 12:45:00,32.85,32.85,32.8,32.8,256300.0,20.7925,20.7925,20.7609,20.7609,256300.0
2014-03-06 12:50:00,32.8,32.81,32.79,32.8,132100.0,20.7609,20.7672,20.7546,20.7609,132100.0
2014-03-06 12:55:00,32.8,32.81,32.8,32.81,288500.0,20.7609,20.7672,20.7609,20.7672,288500.0
2014-03-06 13:00:00,32.81,32.81,32.8,32.8,256000.0,20.7672,20.7672,20.7609,20.7609,256000.0
2014-03-06 13:05:00,32.81,32.81,32.8,32.8,113700.0,20.7672,20.7672,20.7609,20.7609,113700.0
2014-03-06 13:10:00,32.81,32.81,32.74,32.74,210000.0,20.7672,20.7672,20.7229,20.7229,210000.0
2014-03-06 13:15:00,32.74,32.75,32.7,32.73,285200.0,20.7229,20.7292,20.6976,20.7166,285200.0
2014-03-06 13:20:00,32.72,32.72,32.66,32.66,286100.0,20.7103,20.7103,20.6723,20.6723,286100.0
2014-03-06 13:25:00,32.66,32.68,32.65,32.65,233600.0,20.6723,20.6849,20.666,20.666,233600.0
2014-03-06 13:30:00,32.65,32.66,32.6,32.6,231100.0,20.666,20.6723,20.6343,20.6343,231100.0
2014-03-06 13:35:00,32.61,32.63,32.57,32.58,218800.0,20.6406,20.6533,20.6153,20.6216,218800.0
2014-03-06 13:40:00,32.58,32.59,32.55,32.58,147200.0,20.6216,20.628,20.6027,20.6216,147200.0
2014-03-06 13:45:00,32.57,32.6,32.54,32.54,177700.0,20.6153,20.6343,20.5963,20.5963,177700.0
2014-03-06 13:50:00,32.54,32.56,32.53,32.53,190600.0,20.5963,20.609,20.59,20.59,190600.0
2014-03-06 13:55:00,32.54,32.54,32.44,32.45,348000.0,20.5963,20.5963,20.533,20.5394,348000.0
2014-03-06 14:00:00,32.45,32.5,32.43,32.5,334300.0,20.5394,20.571,20.5267,20.571,334300.0
2014-03-06 14:05:00,32.5,32.51,32.47,32.5,204300.0,20.571,20.5773,20.552,20.571,204300.0
2014-03-06 14:10:00,32.51,32.51,32.45,32.46,273300.0,20.5773,20.5773,20.5394,20.5457,273300.0
2014-03-06 14:15:00,32.46,32.47,32.42,32.42,143100.0,20.5457,20.552,20.5204,20.5204,143100.0
2014-03-06 14:20:00,32.42,32.47,32.41,32.47,169900.0,20.5204,20.552,20.514,20.552,169900.0
2014-03-06 14:25:00,32.47,32.49,32.46,32.48,109800.0,20.552,20.5647,20.5457,20.5584,109800.0
2014-03-06 14:30:00,32.48,32.49,32.46,32.48,144100.0,20.5584,20.5647,20.5457,20.5584,144100.0
2014-03-06 14:35:00,32.48,32.48,32.46,32.47,99400.0,20.5584,20.5584,20.5457,20.552,99400.0
2014-03-06 14:40:00,32.46,32.5,32.46,32.47,336900.0,20.5457,20.571,20.5457,20.552,336900.0
2014-03-06 14:45:00,32.48,32.49,32.47,32.48,143700.0,20.5584,20.5647,20.552,20.5584,143700.0
2014-03-06 14:50:00,32.47,32.49,32.47,32.48,114000.0,20.552,20.5647,20.552,20.5584,114000.0
2014-03-06 14:55:00,32.49,32.52,32.48,32.51,271300.0,20.5647,20.5837,20.5584,20.5773,271300.0
2014-03-06 15:00:00,32.51,32.51,32.47,32.48,249400.0,20.5773,20.5773,20.552,20.5584,249400.0
2014-03-06 15:05:00,32.48,32.49,32.47,32.48,104400.0,20.5584,20.5647,20.552,20.5584,104400.0
2014-03-06 15:10:00,32.47,32.49,32.47,32.48,91500.0,20.552,20.5647,20.552,20.5584,91500.0
2014-03-06 15:15:00,32.48,32.5,32.48,32.48,199400.0,20.5584,20.571,20.5584,20.5584,199400.0
2014-03-06 15:20:00,32.49,32.49,32.47,32.47,143500.0,20.5647,20.5647,20.552,20.552,143500.0
2014-03-06 15:25:00,32.47,32.49,32.47,32.48,130100.0,20.552,20.5647,20.552,20.5584,130100.0
2014-03-06 15:30:00,32.48,32.49,32.48,32.48,158200.0,20.5584,20.5647,20.5584,20.5584,158200.0
2014-03-06 15:35:00,32.48,32.49,32.48,32.48,206500.0,20.5584,20.5647,20.5584,20.5584,206500.0
2014-03-06 15:40:00,32.49,32.52,32.48,32.49,553400.0,20.5647,20.5837,20.5584,20.5647,553400.0
2014-03-06 15:45:00,32.49,32.5,32.41,32.43,755500.0,20.5647,20.571,20.514,20.5267,755500.0
2014-03-06 15:50:00,32.44,32.47,32.43,32.45,613400.0,20.533,20.552,20.5267,20.5394,613400.0
2014-03-06 15:55:00,32.45,32.49,32.43,32.49,1347100.0,20.5394,20.5647,20.5267,20.5647,1347100.0
2014-03-07 09:30:00,32.5,32.66,32.47,32.48,741400.0,20.571,20.6723,20.552,20.5584,741400.0
2014-03-07 09:35:00,32.49,32.56,32.47,32.5,231300.0,20.5647,20.609,20.552,20.571,231300.0
2014-03-07 09:40:00,32.49,32.54,32.44,32.45,249300.0,20.5647,20.5963,20.533,20.5394,249300.0
2014-03-07 09:45:00,32.45,32.45,32.36,32.36,215900.0,20.5394,20.5394,20.4824,20.4824,215900.0
2014-03-07 09:50:00,32.36,32.37,32.26,32.36,351800.0,20.4824,20.4887,20.4191,20.4824,351800.0
2014-03-07 09:55:00,32.35,32.37,32.32,32.34,184900.0,20.4761,20.4887,20.4571,20.4697,184900.0
2014-03-07 10:00:00,32.33,32.34,32.27,32.32,257900.0,20.4634,20.4697,20.4254,20.4571,257900.0
2014-03-07 10:05:00,32.32,32.33,32.22,32.28,522900.0,20.4571,20.4634,20.3938,20.4318,522900.0
2014-03-07 10:10:00,32.28,32.37,32.28,32.36,464200.0,20.4318,20.4887,20.4318,20.4824,464200.0
2014-03-07 10:15:00,32.36,32.39,32.35,32.37,152100.0,20.4824,20.5014,20.4761,20.4887,152100.0
2014-03-07 10:20:00,32.37,32.38,32.33,32.35,138600.0,20.4887,20.4951,20.4634,20.4761,138600.0
2014-03-07 10:25:00,32.34,32.35,32.31,32.32,81400.0,20.4697,20.4761,20.4507,20.4571,81400.0
2014-03-07 10:30:00,32.32,32.41,32.29,32.39,524700.0,20.4571,20.514,20.4381,20.5014,524700.0
2014-03-07 10:35:00,32.39,32.41,32.33,32.33,198500.0,20.5014,20.514,20.4634,20.4634,198500.0
2014-03-07 10:40:00,32.34,32.36,32.32,32.33,126000.0,20.4697,20.4824,20.4571,20.4634,126000.0
2014-03-07 10:45:00,32.33,32.33,32.26,32.32,163100.0,20.4634,20.4634,20.4191,20.4571,163100.0
2014-03-07 10:50:00,32.32,32.35,32.32,32.33,118000.0,20.4571,20.4761,20.4571,20.4634,118000.0
2014-03-07 10:55:00,32.33,32.33,32.29,32.31,104200.0,20.4634,20.4634,20.4381,20.4507,104200.0
2014-03-07 11:00:00,32.3,32.31,32.21,32.25,156200.0,20.4444,20.4507,20.3875,20.4128,156200.0
2014-03-07 11:05:00,32.25,32.28,32.23,32.27,92100.0,20.4128,20.4318,20.4001,20.4254,92100.0
2014-03-07 11:10:00,32.28,32.28,32.22,32.24,148200.0,20.4318,20.4318,20.3938,20.4064,148200.0
2014-03-07 11:15:00,32.24,32.26,32.2,32.26,163900.0,20.4064,20.4191,20.3811,20.4191,163900.0
2014-03-07 11:20:00,32.26,32.26,32.2,32.24,186000.0,20.4191,20.4191,20.3811,20.4064,186000.0
2014-03-07 11:25:00,32.25,32.25,32.2,32.22,187500.0,20.4128,20.4128,20.3811,20.3938,187500.0
2014-03-07 11:30:00,32.21,32.23,32.2,32.23,146000.0,20.3875,20.4001,20.3811,20.4001,146000.0
2014-03-07 11:35:00,32.23,32.27,32.23,32.27,106200.0,20.4001,20.4254,20.4001,20.4254,106200.0
2014-03-07 11:40:00,32.27,32.34,32.26,32.32,150400.0,20.4254,20.4697,20.4191,20.4571,150400.0
2014-03-07 11:45:00,32.33,32.34,32.32,32.32,53900.0,20.4634,20.4697,20.4571,20.4571,53900.0
2014-03-07 11:50:00,32.33,32.35,32.32,32.32,70600.0,20.4634,20.4761,20.4571,20.4571,70600.0
2014-03-07 11:55:00,32.32,32.39,32.31,32.38,141500.0,20.4571,20.5014,20.4507,20.4951,141500.0
2014-03-07 12:00:00,32.39,32.4,32.36,32.37,97300.0,20.5014,20.5077,20.4824,20.4887,97300.0
2014-03-07 12:05:00,32.38,32.38,32.35,32.36,66400.0,20.4951,20.4951,20.4761,20.4824,66400.0
2014-03-07 12:10:00,32.35,32.39,32.35,32.38,69500.0,20.4761,20.5014,20.4761,20.4951,69500.0
2014-03-07 12:15:00,32.39,32.4,32.36,32.36,89200.0,20.5014,20.5077,20.4824,20.4824,89200.0
2014-03-07 12:20:00,32.36,32.4,32.35,32.4,134800.0,20.4824,20.5077,20.4761,20.5077,134800.0
2014-03-07 12:25:00,32.4,32.4,32.37,32.38,131600.0,20.5077,20.5077,20.4887,20.4951,131600.0
2014-03-07 12:30:00,32.39,32.39,32.34,32.35,82200.0,20.5014,20.5014,20.4697,20.4761,82200.0
2014-03-07 12:35:00,32.35,32.37,32.33,32.35,170800.0,20.4761,20.4887,20.4634,20.4761,170800.0
2014-03-07 12:40:00,32.34,32.35,32.33,32.34,54600.0,20.4697,20.4761,20.4634,20.4697,54600.0
2014-03-07 12:45:00,32.34,32.35,32.31,32.31,67800.0,20.4697,20.4761,20.4507,20.4507,67800.0
2014-03-07 12:50:00,32.31,32.32,32.3,32.3,89200.0,20.4507,20.4571,20.4444,20.4444,89200.0
2014-03-07 12:55:00,32.3,32.34,32.3,32.34,102800.0,20.4444,20.4697,20.4444,20.4697,102800.0
2014-03-07 13:00:00,32.34,32.34,32.28,32.29,253600.0,20.4697,20.4697,20.4318,20.4381,253600.0
2014-03-07 13:05:00,32.3,32.31,32.27,32.31,208900.0,20.4444,20.4507,20.4254,20.4507,208900.0
2014-03-07 13:10:00,32.3,32.36,32.3,32.34,170900.0,20.4444,20.4824,20.4444,20.4697,170900.0
2014-03-07 13:15:00,32.34,32.34,32.31,32.33,152600.0,20.4697,20.4697,20.4507,20.4634,152600.0
2014-03-07 13:20:00,32.34,32.35,32.33,32.34,143500.0,20.4697,20.4761,20.4634,20.4697,143500.0
2014-03-07 13:25:00,32.34,32.36,32.32,32.35,82000.0,20.4697,20.4824,20.4571,20.4761,82000.0
2014-03-07 13:30:00,32.35,32.36,32.35,32.36,78700.0,20.4761,20.4824,20.4761,20.4824,78700.0
2014-03-07 13:35:00,32.36,32.36,32.23,32.23,465400.0,20.4824,20.4824,20.4001,20.4001,465400.0
2014-03-07 13:40:00,32.23,32.3,32.23,32.3,101300.0,20.4001,20.4444,20.4001,20.4444,101300.0
2014-03-07 13:45:00,32.3,32.32,32.25,32.26,143200.0,20.4444,20.4571,20.4128,20.4191,143200.0
2014-03-07 13:50:00,32.26,32.27,32.25,32.27,119900.0,20.4191,20.4254,20.4128,20.4254,119900.0
2014-03-07 13:55:00,32.26,32.27,32.25,32.25,235900.0,20.4191,20.4254,20.4128,20.4128,235900.0
2014-03-07 14:00:00,32.25,32.3,32.24,32.29,314300.0,20.4128,20.4444,20.4064,20.4381,314300.0
2014-03-07 14:05:00,32.3,32.31,32.26,32.26,181300.0,20.4444,20.4507,20.4191,20.4191,181300.0
2014-03-07 14:10:00,32.26,32.29,32.24,32.27,111300.0,20.4191,20.4381,20.4064,20.4254,111300.0
2014-03-07 14:15:00,32.27,32.28,32.25,32.25,145800.0,20.4254,20.4318,20.4128,20.4128,145800.0
2014-03-07 14:20:00,32.25,32.26,32.23,32.25,102000.0,20.4128,20.4191,20.4001,20.4128,102000.0
2014-03-07 14:25:00,32.24,32.25,32.2,32.2,250800.0,20.4064,20.4128,20.3811,20.3811,250800.0
2014-03-07 14:30:00,32.2,32.21,32.18,32.2,329600.0,20.3811,20.3875,20.3685,20.3811,329600.0
2014-03-07 14:35:00,32.19,32.22,32.19,32.22,125800.0,20.3748,20.3938,20.3748,20.3938,125800.0
2014-03-07 14:40:00,32.22,32.22,32.21,32.22,69200.0,20.3938,20.3938,20.3875,20.3938,69200.0
2014-03-07 14:45:00,32.22,32.28,32.21,32.27,131000.0,20.3938,20.4318,20.3875,20.4254,131000.0
2014-03-07 14:50:00,32.27,32.31,32.26,32.29,167500.0,20.4254,20.4507,20.4191,20.4381,167500.0
2014-03-07 14:55:00,32.3,32.33,32.28,32.32,239800.0,20.4444,20.4634,20.4318,20.4571,239800.0
2014-03-07 15:00:00,32.33,32.36,32.32,32.33,209500.0,20.4634,20.4824,20.4571,20.4634,209500.0
2014-03-07 15:05:00,32.34,32.35,32.32,32.35,87000.0,20.4697,20.4761,20.4571,20.4761,87000.0
2014-03-07 15:10:00,32.34,32.35,32.34,32.34,60700.0,20.4697,20.4761,20.4697,20.4697,60700.0
2014-03-07 15:15:00,32.35,32.38,32.35,32.37,244800.0,20.4761,20.4951,20.4761,20.4887,244800.0
2014-03-07 15:20:00,32.37,32.41,32.36,32.38,223400.0,20.4887,20.514,20.4824,20.4951,223400.0
2014-03-07 15:25:00,32.38,32.39,32.37,32.38,92700.0,20.4951,20.5014,20.4887,20.4951,92700.0
2014-03-07 15:30:00,32.38,32.39,32.33,32.34,259200.0,20.4951,20.5014,20.4634,20.4697,259200.0
2014-03-07 15:35:00,32.33,32.34,32.3,32.32,267800.0,20.4634,20.4697,20.4444,20.4571,267800.0
2014-03-07 15:40:00,32.32,32.38,32.31,32.38,187900.0,20.4571,20.4951,20.4507,20.4951,187900.0
2014-03-07 15:45:00,32.38,32.4,32.37,32.39,279100.0,20.4951,20.5077,20.4887,20.5014,279100.0
2014-03-07 15:50:00,32.39,32.41,32.37,32.38,428800.0,20.5014,20.514,20.4887,20.4951,428800.0
2014-03-07 15:55:00,32.38,32.43,32.38,32.43,968100.0,20.4951,20.5267,20.4951,20.5267,968100.0
2014-03-10 09:30:00,32.38,32.48,32.36,32.4,502900.0,20.4951,20.5584,20.4824,20.5077,502900.0
2014-03-10 09:35:00,32.41,32.48,32.39,32.45,178900.0,20.514,20.5584,20.5014,20.5394,178900.0
2014-03-10 09:40:00,32.45,32.46,32.42,32.43,93800.0,20.5394,20.5457,20.5204,20.5267,93800.0
2014-03-10 09:45:00,32.43,32.45,32.37,32.39,202600.0,20.5267,20.5394,20.4887,20.5014,202600.0
2014-03-10 09:50:00,32.38,32.44,32.37,32.43,286700.0,20.4951,20.533,20.4887,20.5267,286700.0
2014-03-10 09:55:00,32.43,32.48,32.39,32.47,140300.0,20.5267,20.5584,20.5014,20.552,140300.0
2014-03-10 10:00:00,32.46,32.49,32.46,32.48,128500.0,20.5457,20.5647,20.5457,20.5584,128500.0
2014-03-10 10:05:00,32.48,32.49,32.46,32.49,165600.0,20.5584,20.5647,20.5457,20.5647,165600.0
2014-03-10 10:10:00,32.48,32.5,32.38,32.38,323300.0,20.5584,20.571,20.4951,20.4951,323300.0
2014-03-10 10:15:00,32.37,32.45,32.36,32.43,246700.0,20.4887,20.5394,20.4824,20.5267,246700.0
2014-03-10 10:20:00,32.43,32.46,32.43,32.45,140000.0,20.5267,20.5457,20.5267,20.5394,140000.0
2014-03-10 10:25:00,32.45,32.47,32.4,32.4,192300.0,20.5394,20.552,20.5077,20.5077,192300.0
2014-03-10 10:30:00,32.4,32.43,32.39,32.4,227100.0,20.5077,20.5267,20.5014,20.5077,227100.0
2014-03-10 10:35:00,32.4,32.42,32.36,32.37,270100.0,20.5077,20.5204,20.4824,20.4887,270100.0
2014-03-10 10:40:00,32.36,32.37,32.29,32.34,335900.0,20.4824,20.4887,20.4381,20.4697,335900.0
2014-03-10 10:45:00,32.34,32.38,32.32,32.37,149300.0,20.4697,20.4951,20.4571,20.4887,149300.0
2014-03-10 10:50:00,32.36,32.37,32.3,32.3,164000.0,20.4824,20.4887,20.4444,20.4444,164000.0
2014-03-10 10:55:00,32.3,32.31,32.3,32.31,156800.0,20.4444,20.4507,20.4444,20.4507,156800.0
2014-03-10 11:00:00,32.3,32.33,32.29,32.32,140500.0,20.4444,20.4634,20.4381,20.4571,140500.0
2014-03-10 11:05:00,32.32,32.38,32.31,32.38,144700.0,20.4571,20.4951,20.4507,20.4951,144700.0
2014-03-10 11:10:00,32.38,32.41,32.35,32.41,160900.0,20.4951,20.514,20.4761,20.514,160900.0
2014-03-10 11:15:00,32.41,32.43,32.4,32.4,95800.0,20.514,20.5267,20.5077,20.5077,95800.0
2014-03-10 11:20:00,32.41,32.43,32.37,32.4,168100.0,20.514,20.5267,20.4887,20.5077,168100.0
2014-03-10 11:25:00,32.41,32.5,32.4,32.48,221300.0,20.514,20.571,20.5077,20.5584,221300.0
2014-03-10 11:30:00,32.48,32.49,32.44,32.45,124900.0,20.5584,20.5647,20.533,20.5394,124900.0
2014-03-10 11:35:00,32.45,32.51,32.45,32.5,179400.0,20.5394,20.5773,20.5394,20.571,179400.0
2014-03-10 11:40:00,32.49,32.51,32.49,32.5,70900.0,20.5647,20.5773,20.5647,20.571,70900.0
2014-03-10 11:45:00,32.51,32.55,32.5,32.51,325300.0,20.5773,20.6027,20.571,20.5773,325300.0
2014-03-10 11:50:00,32.5,32.51,32.46,32.5,148400.0,20.571,20.5773,20.5457,20.571,148400.0
2014-03-10 11:55:00,32.5,32.5,32.45,32.47,106900.0,20.571,20.571,20.5394,20.552,106900.0
2014-03-10 12:00:00,32.46,32.5,32.45,32.5,100100.0,20.5457,20.571,20.5394,20.571,100100.0
2014-03-10 12:05:00,32.5,32.5,32.45,32.46,89400.0,20.571,20.571,20.5394,20.5457,89400.0
2014-03-10 12:10:00,32.47,32.47,32.42,32.43,81500.0,20.552,20.552,20.5204,20.5267,81500.0
2014-03-10 12:15:00,32.43,32.45,32.41,32.44,134600.0,20.5267,20.5394,20.514,20.533,134600.0
2014-03-10 12:20:00,32.44,32.48,32.43,32.48,98000.0,20.533,20.5584,20.5267,20.5584,98000.0
2014-03-10 12:25:00,32.47,32.48,32.43,32.46,139000.0,20.552,20.5584,20.5267,20.5457,139000.0
2014-03-10 12:30:00,32.46,32.47,32.45,32.47,41100.0,20.5457,20.552,20.5394,20.552,41100.0
2014-03-10 12:35:00,32.48,32.48,32.45,32.46,106000.0,20.5584,20.5584,20.5394,20.5457,106000.0
2014-03-10 12:40:00,32.45,32.46,32.44,32.44,80300.0,20.5394,20.5457,20.533,20.533,80300.0
2014-03-10 12:45:00,32.45,32.48,32.44,32.47,84400.0,20.5394,20.5584,20.533,20.552,84400.0
2014-03-10 12:50:00,32.47,32.48,32.46,32.46,56500.0,20.552,20.5584,20.5457,20.5457,56500.0
2014-03-10 12:55:00,32.46,32.51,32.45,32.49,217600.0,20.5457,20.5773,20.5394,20.5647,217600.0
2014-03-10 13:00:00,32.48,32.54,32.48,32.53,133900.0,20.5584,20.5963,20.5584,20.59,133900.0
2014-03-10 13:05:00,32.54,32.54,32.5,32.5,92500.0,20.5963,20.5963,20.571,20.571,92500.0
2014-03-10 13:10:00,32.51,32.53,32.5,32.51,109000.0,20.5773,20.59,20.571,20.5773,109000.0
2014-03-10 13:15:00,32.51,32.52,32.5,32.51,77500.0,20.5773,20.5837,20.571,20.5773,77500.0
2014-03-10 13:20:00,32.51,32.52,32.48,32.48,91000.0,20.5773,20.5837,20.5584,20.5584,91000.0
2014-03-10 13:25:00,32.48,32.5,32.47,32.48,111800.0,20.5584,20.571,20.552,20.5584,111800.0
2014-03-10 13:30:00,32.48,32.49,32.41,32.41,121800.0,20.5584,20.5647,20.514,20.514,121800.0
2014-03-10 13:35:00,32.41,32.43,32.4,32.41,171300.0,20.514,20.5267,20.5077,20.514,171300.0
2014-03-10 13:40:00,32.4,32.4,32.37,32.39,146300.0,20.5077,20.5077,20.4887,20.5014,146300.0
2014-03-10 13:45:00,32.39,32.41,32.39,32.4,87400.0,20.5014,20.514,20.5014,20.5077,87400.0
2014-03-10 13:50:00,32.4,32.41,32.39,32.4,98000.0,20.5077,20.514,20.5014,20.5077,98000.0
2014-03-10 13:55:00,32.39,32.4,32.37,32.37,148600.0,20.5014,20.5077,20.4887,20.4887,148600.0
2014-03-10 14:00:00,32.37,32.38,32.33,32.34,167400.0,20.4887,20.4951,20.4634,20.4697,167400.0
2014-03-10 14:05:00,32.34,32.37,32.34,32.37,119700.0,20.4697,20.4887,20.4697,20.4887,119700.0
2014-03-10 14:10:00,32.37,32.37,32.33,32.34,115300.0,20.4887,20.4887,20.4634,20.4697,115300.0
2014-03-10 14:15:00,32.34,32.34,32.32,32.33,133300.0,20.4697,20.4697,20.4571,20.4634,133300.0
2014-03-10 14:20:00,32.33,32.35,32.32,32.33,161600.0,20.4634,20.4761,20.4571,20.4634,161600.0
2014-03-10 14:25:00,32.32,32.35,32.32,32.34,225500.0,20.4571,20.4761,20.4571,20.4697,225500.0
2014-03-10 14:30:00,32.34,32.36,32.33,32.35,169500.0,20.4697,20.4824,20.4634,20.4761,169500.0
2014-03-10 14:35:00,32.36,32.36,32.35,32.36,67500.0,20.4824,20.4824,20.4761,20.4824,67500.0
2014-03-10 14:40:00,32.36,32.37,32.35,32.37,104700.0,20.4824,20.4887,20.4761,20.4887,104700.0
2014-03-10 14:45:00,32.37,32.39,32.36,32.38,204200.0,20.4887,20.5014,20.4824,20.4951,204200.0
2014-03-10 14:50:00,32.39,32.45,32.39,32.44,167400.0,20.5014,20.5394,20.5014,20.533,167400.0
2014-03-10 14:55:00,32.43,32.45,32.43,32.44,164300.0,20.5267,20.5394,20.5267,20.533,164300.0
2014-03-10 15:00:00,32.44,32.44,32.41,32.41,164300.0,20.533,20.533,20.514,20.514,164300.0
2014-03-10 15:05:00,32.41,32.43,32.4,32.4,164900.0,20.514,20.5267,20.5077,20.5077,164900.0
2014-03-10 15:10:00,32.41,32.41,32.36,32.38,292200.0,20.514,20.514,20.4824,20.4951,292200.0
2014-03-10 15:15:00,32.38,32.39,32.35,32.35,211900.0,20.4951,20.5014,20.4761,20.4761,211900.0
2014-03-10 15:20:00,32.35,32.38,32.34,32.38,271300.0,20.4761,20.4951,20.4697,20.4951,271300.0
2014-03-10 15:25:00,32.38,32.39,32.36,32.37,191200.0,20.4951,20.5014,20.4824,20.4887,191200.0
2014-03-10 15:30:00,32.37,32.39,32.37,32.37,141300.0,20.4887,20.5014,20.4887,20.4887,141300.0
2014-03-10 15:35:00,32.38,32.39,32.37,32.38,158100.0,20.4951,20.5014,20.4887,20.4951,158100.0
2014-03-10 15:40:00,32.38,32.39,32.38,32.38,201900.0,20.4951,20.5014,20.4951,20.4951,201900.0
2014-03-10 15:45:00,32.38,32.42,32.38,32.4,672700.0,20.4951,20.5204,20.4951,20.5077,672700.0
2014-03-10 15:50:00,32.4,32.42,32.39,32.4,645100.0,20.5077,20.5204,20.5014,20.5077,645100.0
2014-03-10 15:55:00,32.4,32.41,32.37,32.4,954600.0,20.5077,20.514,20.4887,20.5077,954600.0
2014-03-11 09:30:00,32.33,32.45,32.27,32.41,628000.0,20.4634,20.5394,20.4254,20.514,628000.0
2014-03-11 09:35:00,32.41,32.44,32.31,32.33,308100.0,20.514,20.533,20.4507,20.4634,308100.0
2014-03-11 09:40:00,32.33,32.34,32.29,32.33,254200.0,20.4634,20.4697,20.4381,20.4634,254200.0
2014-03-11 09:45:00,32.33,32.33,32.29,32.29,165000.0,20.4634,20.4634,20.4381,20.4381,165000.0
2014-03-11 09:50:00,32.29,32.29,32.24,32.27,387600.0,20.4381,20.4381,20.4064,20.4254,387600.0
2014-03-11 09:55:00,32.28,32.35,32.27,32.34,205100.0,20.4318,20.4761,20.4254,20.4697,205100.0
2014-03-11 10:00:00,32.34,32.37,32.27,32.3,321100.0,20.4697,20.4887,20.4254,20.4444,321100.0
2014-03-11 10:05:00,32.3,32.33,32.29,32.32,186500.0,20.4444,20.4634,20.4381,20.4571,186500.0
2014-03-11 10:10:00,32.33,32.36,32.31,32.33,331000.0,20.4634,20.4824,20.4507,20.4634,331000.0
2014-03-11 10:15:00,32.34,32.35,32.32,32.33,199200.0,20.4697,20.4761,20.4571,20.4634,199200.0
2014-03-11 10:20:00,32.32,32.36,32.32,32.36,243300.0,20.4571,20.4824,20.4571,20.4824,243300.0
2014-03-11 10:25:00,32.36,32.4,32.35,32.4,338200.0,20.4824,20.5077,20.4761,20.5077,338200.0
2014-03-11 10:30:00,32.4,32.43,32.37,32.41,294700.0,20.5077,20.5267,20.4887,20.514,294700.0
2014-03-11 10:35:00,32.41,32.45,32.4,32.45,471700.0,20.514,20.5394,20.5077,20.5394,471700.0
2014-03-11 10:40:00,32.44,32.48,32.43,32.48,218000.0,20.533,20.5584,20.5267,20.5584,218000.0
2014-03-11 10:45:00,32.48,32.55,32.47,32.54,253000.0,20.5584,20.6027,20.552,20.5963,253000.0
2014-03-11 10:50:00,32.55,32.56,32.51,32.51,279200.0,20.6027,20.609,20.5773,20.5773,279200.0
2014-03-11 10:55:00,32.51,32.57,32.51,32.56,435500.0,20.5773,20.6153,20.5773,20.609,435500.0
2014-03-11 11:00:00,32.57,32.59,32.54,32.56,263100.0,20.6153,20.628,20.5963,20.609,263100.0
2014-03-11 11:05:00,32.57,32.57,32.5,32.5,126900.0,20.6153,20.6153,20.571,20.571,126900.0
2014-03-11 11:10:00,32.51,32.55,32.5,32.54,117200.0,20.5773,20.6027,20.571,20.5963,117200.0
2014-03-11 11:15:00,32.54,32.55,32.47,32.47,169100.0,20.5963,20.6027,20.552,20.552,169100.0
2014-03-11 11:20:00,32.48,32.49,32.47,32.48,84200.0,20.5584,20.5647,20.552,20.5584,84200.0
2014-03-11 11:25:00,32.48,32.49,32.44,32.44,218800.0,20.5584,20.5647,20.533,20.533,218800.0
2014-03-11 11:30:00,32.44,32.45,32.42,32.43,95600.0,20.533,20.5394,20.5204,20.5267,95600.0
2014-03-11 11:35:00,32.43,32.44,32.37,32.39,239900.0,20.5267,20.533,20.4887,20.5014,239900.0
2014-03-11 11:40:00,32.38,32.39,32.31,32.36,286400.0,20.4951,20.5014,20.4507,20.4824,286400.0
2014-03-11 11:45:00,32.35,32.38,32.34,32.36,147700.0,20.4761,20.4951,20.4697,20.4824,147700.0
2014-03-11 11:50:00,32.36,32.37,32.33,32.36,148900.0,20.4824,20.4887,20.4634,20.4824,148900.0
2014-03-11 11:55:00,32.35,32.37,32.33,32.37,135700.0,20.4761,20.4887,20.4634,20.4887,135700.0
2014-03-11 12:00:00,32.37,32.39,32.33,32.39,212200.0,20.4887,20.5014,20.4634,20.5014,212200.0
2014-03-11 12:05:00,32.38,32.41,32.36,32.36,135900.0,20.4951,20.514,20.4824,20.4824,135900.0
2014-03-11 12:10:00,32.37,32.37,32.32,32.35,125900.0,20.4887,20.4887,20.4571,20.4761,125900.0
2014-03-11 12:15:00,32.34,32.34,32.29,32.3,147500.0,20.4697,20.4697,20.4381,20.4444,147500.0
2014-03-11 12:20:00,32.29,32.35,32.29,32.35,135800.0,20.4381,20.4761,20.4381,20.4761,135800.0
2014-03-11 12:25:00,32.35,32.36,32.32,32.36,147900.0,20.4761,20.4824,20.4571,20.4824,147900.0
2014-03-11 12:30:00,32.36,32.38,32.35,32.37,146600.0,20.4824,20.4951,20.4761,20.4887,146600.0
2014-03-11 12:35:00,32.37,32.38,32.34,32.38,87000.0,20.4887,20.4951,20.4697,20.4951,87000.0
2014-03-11 12:40:00,32.38,32.4,32.37,32.4,38300.0,20.4951,20.5077,20.4887,20.5077,38300.0
2014-03-11 12:45:00,32.4,32.43,32.39,32.43,112600.0,20.5077,20.5267,20.5014,20.5267,112600.0
2014-03-11 12:50:00,32.43,32.43,32.42,32.43,40200.0,20.5267,20.5267,20.5204,20.5267,40200.0
2014-03-11 12:55:00,32.43,32.44,32.41,32.44,278800.0,20.5267,20.533,20.514,20.533,278800.0
2014-03-11 13:00:00,32.44,32.45,32.43,32.45,140900.0,20.533,20.5394,20.5267,20.5394,140900.0
2014-03-11 13:05:00,32.45,32.46,32.43,32.46,288800.0,20.5394,20.5457,20.5267,20.5457,288800.0
2014-03-11 13:10:00,32.46,32.5,32.46,32.5,443500.0,20.5457,20.571,20.5457,20.571,443500.0
2014-03-11 13:15:00,32.5,32.5,32.49,32.5,76100.0,20.571,20.571,20.5647,20.571,76100.0
2014-03-11 13:20:00,32.49,32.5,32.47,32.49,267500.0,20.5647,20.571,20.552,20.5647,267500.0
2014-03-11 13:25:00,32.49,32.5,32.47,32.47,302100.0,20.5647,20.571,20.552,20.552,302100.0
2014-03-11 13:30:00,32.47,32.47,32.45,32.46,106300.0,20.552,20.552,20.5394,20.5457,106300.0
2014-03-11 13:35:00,32.46,32.5,32.45,32.48,125600.0,20.5457,20.571,20.5394,20.5584,125600.0
2014-03-11 13:40:00,32.48,32.5,32.45,32.46,165300.0,20.5584,20.571,20.5394,20.5457,165300.0
2014-03-11 13:45:00,32.45,32.5,32.45,32.49,118800.0,20.5394,20.571,20.5394,20.5647,118800.0
2014-03-11 13:50:00,32.49,32.55,32.49,32.54,224000.0,20.5647,20.6027,20.5647,20.5963,224000.0
2014-03-11 13:55:00,32.54,32.6,32.53,32.6,459400.0,20.5963,20.6343,20.59,20.6343,459400.0
2014-03-11 14:00:00,32.59,32.62,32.54,32.54,261700.0,20.628,20.647,20.5963,20.5963,261700.0
2014-03-11 14:05:00,32.55,32.59,32.52,32.52,220700.0,20.6027,20.628,20.5837,20.5837,220700.0
2014-03-11 14:10:00,32.52,32.59,32.51,32.52,310100.0,20.5837,20.628,20.5773,20.5837,310100.0
2014-03-11 14:15:00,32.52,32.53,32.46,32.49,215800.0,20.5837,20.59,20.5457,20.5647,215800.0
2014-03-11 14:20:00,32.5,32.5,32.44,32.46,95000.0,20.571,20.571,20.533,20.5457,95000.0
2014-03-11 14:25:00,32.46,32.5,32.45,32.48,121100.0,20.5457,20.571,20.5394,20.5584,121100.0
2014-03-11 14:30:00,32.49,32.49,32.38,32.41,409900.0,20.5647,20.5647,20.4951,20.514,409900.0
2014-03-11 14:35:00,32.41,32.48,32.4,32.45,201700.0,20.514,20.5584,20.5077,20.5394,201700.0
2014-03-11 14:40:00,32.45,32.46,32.43,32.45,118900.0,20.5394,20.5457,20.5267,20.5394,118900.0
2014-03-11 14:45:00,32.45,32.48,32.43,32.47,272400.0,20.5394,20.5584,20.5267,20.552,272400.0
2014-03-11 14:50:00,32.48,32.49,32.46,32.49,177200.0,20.5584,20.5647,20.5457,20.5647,177200.0
2014-03-11 14:55:00,32.48,32.5,32.47,32.5,554500.0,20.5584,20.571,20.552,20.571,554500.0
2014-03-11 15:00:00,32.5,32.5,32.46,32.48,432300.0,20.571,20.571,20.5457,20.5584,432300.0
2014-03-11 15:05:00,32.49,32.5,32.45,32.47,693600.0,20.5647,20.571,20.5394,20.552,693600.0
2014-03-11 15:10:00,32.47,32.48,32.42,32.43,442300.0,20.552,20.5584,20.5204,20.5267,442300.0
2014-03-11 15:15:00,32.43,32.43,32.41,32.41,332300.0,20.5267,20.5267,20.514,20.514,332300.0
2014-03-11 15:20:00,32.41,32.44,32.4,32.44,516200.0,20.514,20.533,20.5077,20.533,516200.0
2014-03-11 15:25:00,32.43,32.45,32.42,32.43,173900.0,20.5267,20.5394,20.5204,20.5267,173900.0
2014-03-11 15:30:00,32.42,32.5,32.42,32.48,460600.0,20.5204,20.571,20.5204,20.5584,460600.0
2014-03-11 15:35:00,32.48,32.5,32.44,32.45,388100.0,20.5584,20.571,20.533,20.5394,388100.0
2014-03-11 15:40:00,32.45,32.46,32.41,32.41,306900.0,20.5394,20.5457,20.514,20.514,306900.0
2014-03-11 15:45:00,32.41,32.42,32.36,32.38,1062600.0,20.514,20.5204,20.4824,20.4951,1062600.0
2014-03-11 15:50:00,32.38,32.42,32.37,32.4,840400.0,20.4951,20.5204,20.4887,20.5077,840400.0
2014-03-11 15:55:00,32.41,32.45,32.39,32.43,1564900.0,20.514,20.5394,20.5014,20.5267,1564900.0
2014-03-12 09:30:00,32.15,32.2,32.05,32.14,1656300.0,20.3495,20.3811,20.2862,20.3431,1656300.0
2014-03-12 09:35:00,32.14,32.3,32.14,32.28,806100.0,20.3431,20.4444,20.3431,20.4318,806100.0
2014-03-12 09:40:00,32.28,32.3,32.09,32.15,898300.0,20.4318,20.4444,20.3115,20.3495,898300.0
2014-03-12 09:45:00,32.16,32.21,32.14,32.2,459400.0,20.3558,20.3875,20.3431,20.3811,459400.0
2014-03-12 09:50:00,32.19,32.2,32.09,32.1,732500.0,20.3748,20.3811,20.3115,20.3178,732500.0
2014-03-12 09:55:00,32.1,32.23,32.09,32.23,352500.0,20.3178,20.4001,20.3115,20.4001,352500.0
2014-03-12 10:00:00,32.22,32.32,32.21,32.3,247100.0,20.3938,20.4571,20.3875,20.4444,247100.0
2014-03-12 10:05:00,32.3,32.39,32.3,32.39,471200.0,20.4444,20.5014,20.4444,20.5014,471200.0
2014-03-12 10:10:00,32.38,32.45,32.35,32.42,581200.0,20.4951,20.5394,20.4761,20.5204,581200.0
2014-03-12 10:15:00,32.42,32.49,32.41,32.45,404000.0,20.5204,20.5647,20.514,20.5394,404000.0
2014-03-12 10:20:00,32.45,32.52,32.43,32.48,381600.0,20.5394,20.5837,20.5267,20.5584,381600.0
2014-03-12 10:25:00,32.47,32.5,32.45,32.46,557400.0,20.552,20.571,20.5394,20.5457,557400.0
2014-03-12 10:30:00,32.47,32.57,32.46,32.56,607200.0,20.552,20.6153,20.5457,20.609,607200.0
2014-03-12 10:35:00,32.55,32.55,32.45,32.47,212200.0,20.6027,20.6027,20.5394,20.552,212200.0
2014-03-12 10:40:00,32.46,32.49,32.45,32.48,360300.0,20.5457,20.5647,20.5394,20.5584,360300.0
2014-03-12 10:45:00,32.47,32.49,32.38,32.4,342900.0,20.552,20.5647,20.4951,20.5077,342900.0
2014-03-12 10:50:00,32.39,32.43,32.37,32.42,213500.0,20.5014,20.5267,20.4887,20.5204,213500.0
2014-03-12 10:55:00,32.43,32.5,32.42,32.45,1120000.0,20.5267,20.571,20.5204,20.5394,1120000.0
2014-03-12 11:00:00,32.45,32.46,32.42,32.42,252100.0,20.5394,20.5457,20.5204,20.5204,252100.0
2014-03-12 11:05:00,32.42,32.46,32.41,32.42,168800.0,20.5204,20.5457,20.514,20.5204,168800.0
2014-03-12 11:10:00,32.43,32.45,32.4,32.41,399600.0,20.5267,20.5394,20.5077,20.514,399600.0
2014-03-12 11:15:00,32.41,32.43,32.4,32.4,514300.0,20.514,20.5267,20.5077,20.5077,514300.0
2014-03-12 11:20:00,32.4,32.45,32.38,32.45,313500.0,20.5077,20.5394,20.4951,20.5394,313500.0
2014-03-12 11:25:00,32.45,32.47,32.43,32.45,332000.0,20.5394,20.552,20.5267,20.5394,332000.0
2014-03-12 11:30:00,32.45,32.46,32.39,32.41,308900.0,20.5394,20.5457,20.5014,20.514,308900.0
2014-03-12 11:35:00,32.41,32.45,32.39,32.41,776400.0,20.514,20.5394,20.5014,20.514,776400.0
2014-03-12 11:40:00,32.41,32.42,32.39,32.42,326400.0,20.514,20.5204,20.5014,20.5204,326400.0
2014-03-12 11:45:00,32.42,32.43,32.41,32.43,328200.0,20.5204,20.5267,20.514,20.5267,328200.0
2014-03-12 11:50:00,32.42,32.45,32.42,32.45,154500.0,20.5204,20.5394,20.5204,20.5394,154500.0
2014-03-12 11:55:00,32.45,32.45,32.41,32.43,204800.0,20.5394,20.5394,20.514,20.5267,204800.0
2014-03-12 12:00:00,32.43,32.47,32.42,32.46,119600.0,20.5267,20.552,20.5204,20.5457,119600.0
2014-03-12 12:05:00,32.47,32.47,32.44,32.45,120900.0,20.552,20.552,20.533,20.5394,120900.0
2014-03-12 12:10:00,32.45,32.46,32.43,32.45,135000.0,20.5394,20.5457,20.5267,20.5394,135000.0
2014-03-12 12:15:00,32.45,32.47,32.41,32.43,129500.0,20.5394,20.552,20.514,20.5267,129500.0
2014-03-12 12:20:00,32.42,32.44,32.38,32.39,248100.0,20.5204,20.533,20.4951,20.5014,248100.0
2014-03-12 12:25:00,32.38,32.39,32.33,32.34,142800.0,20.4951,20.5014,20.4634,20.4697,142800.0
2014-03-12 12:30:00,32.34,32.35,32.3,32.33,151700.0,20.4697,20.4761,20.4444,20.4634,151700.0
2014-03-12 12:35:00,32.33,32.35,32.32,32.33,94900.0,20.4634,20.4761,20.4571,20.4634,94900.0
2014-03-12 12:40:00,32.32,32.35,32.32,32.33,105400.0,20.4571,20.4761,20.4571,20.4634,105400.0
2014-03-12 12:45:00,32.33,32.35,32.3,32.32,158900.0,20.4634,20.4761,20.4444,20.4571,158900.0
2014-03-12 12:50:00,32.31,32.33,32.31,32.33,83200.0,20.4507,20.4634,20.4507,20.4634,83200.0
2014-03-12 12:55:00,32.33,32.38,32.33,32.38,88400.0,20.4634,20.4951,20.4634,20.4951,88400.0
2014-03-12 13:00:00,32.37,32.38,32.34,32.34,73600.0,20.4887,20.4951,20.4697,20.4697,73600.0
2014-03-12 13:05:00,32.34,32.35,32.33,32.33,102400.0,20.4697,20.4761,20.4634,20.4634,102400.0
2014-03-12 13:10:00,32.33,32.33,32.25,32.27,160900.0,20.4634,20.4634,20.4128,20.4254,160900.0
2014-03-12 13:15:00,32.27,32.3,32.27,32.3,102700.0,20.4254,20.4444,20.4254,20.4444,102700.0
2014-03-12 13:20:00,32.29,32.3,32.28,32.29,103100.0,20.4381,20.4444,20.4318,20.4381,103100.0
2014-03-12 13:25:00,32.28,32.29,32.28,32.29,41300.0,20.4318,20.4381,20.4318,20.4381,41300.0
2014-03-12 13:30:00,32.29,32.31,32.28,32.3,57300.0,20.4381,20.4507,20.4318,20.4444,57300.0
2014-03-12 13:35:00,32.31,32.32,32.28,32.32,148800.0,20.4507,20.4571,20.4318,20.4571,148800.0
2014-03-12 13:40:00,32.32,32.35,32.31,32.31,93800.0,20.4571,20.4761,20.4507,20.4507,93800.0
2014-03-12 13:45:00,32.32,32.33,32.32,32.33,50000.0,20.4571,20.4634,20.4571,20.4634,50000.0
2014-03-12 13:50:00,32.33,32.33,32.3,32.31,93000.0,20.4634,20.4634,20.4444,20.4507,93000.0
2014-03-12 13:55:00,32.3,32.32,32.3,32.32,123600.0,20.4444,20.4571,20.4444,20.4571,123600.0
2014-03-12 14:00:00,32.32,32.34,32.31,32.34,101400.0,20.4571,20.4697,20.4507,20.4697,101400.0
2014-03-12 14:05:00,32.34,32.34,32.3,32.3,108400.0,20.4697,20.4697,20.4444,20.4444,108400.0
2014-03-12 14:10:00,32.31,32.31,32.28,32.29,85700.0,20.4507,20.4507,20.4318,20.4381,85700.0
2014-03-12 14:15:00,32.29,32.29,32.29,32.29,0.0,20.4381,20.4381,20.4381,20.4381,0.0
2014-03-12 14:20:00,32.29,32.29,32.29,32.29,0.0,20.4381,20.4381,20.4381,20.4381,0.0
2014-03-12 14:25:00,32.29,32.29,32.29,32.29,0.0,20.4381,20.4381,20.4381,20.4381,0.0
2014-03-12 14:30:00,32.25,32.28,32.07,32.09,1175100.0,20.4128,20.4318,20.2988,20.3115,1175100.0
2014-03-12 14:35:00,32.09,32.24,32.08,32.12,910800.0,20.3115,20.4064,20.3052,20.3305,910800.0
2014-03-12 14:40:00,32.12,32.18,32.1,32.17,486100.0,20.3305,20.3685,20.3178,20.3621,486100.0
2014-03-12 14:45:00,32.17,32.2,32.16,32.19,282600.0,20.3621,20.3811,20.3558,20.3748,282600.0
2014-03-12 14:50:00,32.18,32.2,32.17,32.19,284500.0,20.3685,20.3811,20.3621,20.3748,284500.0
2014-03-12 14:55:00,32.19,32.19,32.16,32.16,297900.0,20.3748,20.3748,20.3558,20.3558,297900.0
2014-03-12 15:00:00,32.16,32.16,32.14,32.16,312100.0,20.3558,20.3558,20.3431,20.3558,312100.0
2014-03-12 15:05:00,32.16,32.19,32.15,32.19,270800.0,20.3558,20.3748,20.3495,20.3748,270800.0
2014-03-12 15:10:00,32.19,32.19,32.17,32.18,296500.0,20.3748,20.3748,20.3621,20.3685,296500.0
2014-03-12 15:15:00,32.18,32.18,32.13,32.13,207000.0,20.3685,20.3685,20.3368,20.3368,207000.0
2014-03-12 15:20:00,32.14,32.14,32.12,32.12,176200.0,20.3431,20.3431,20.3305,20.3305,176200.0
2014-03-12 15:25:00,32.13,32.13,32.1,32.1,241900.0,20.3368,20.3368,20.3178,20.3178,241900.0
2014-03-12 15:30:00,32.1,32.11,32.07,32.08,561100.0,20.3178,20.3242,20.2988,20.3052,561100.0
2014-03-12 15:35:00,32.08,32.09,32.04,32.08,706700.0,20.3052,20.3115,20.2799,20.3052,706700.0
2014-03-12 15:40:00,32.09,32.14,32.08,32.13,318700.0,20.3115,20.3431,20.3052,20.3368,318700.0
2014-03-12 15:45:00,32.14,32.16,32.11,32.14,428700.0,20.3431,20.3558,20.3242,20.3431,428700.0
2014-03-12 15:50:00,32.14,32.15,32.04,32.05,1630700.0,20.3431,20.3495,20.2799,20.2862,1630700.0
2014-03-12 15:55:00,32.05,32.06,31.93,31.97,3266400.0,20.2862,20.2925,20.2102,20.2355,3266400.0
2014-03-13 09:30:00,32.05,32.05,31.77,31.9,1126400.0,20.2862,20.2862,20.109,20.1912,1126400.0
2014-03-13 09:35:00,31.9,32.02,31.9,31.96,767200.0,20.1912,20.2672,20.1912,20.2292,767200.0
2014-03-13 09:40:00,31.96,32.01,31.91,31.95,625000.0,20.2292,20.2609,20.1976,20.2229,625000.0
2014-03-13 09:45:00,31.95,31.99,31.94,31.96,362300.0,20.2229,20.2482,20.2166,20.2292,362300.0
2014-03-13 09:50:00,31.96,31.98,31.88,31.9,355800.0,20.2292,20.2419,20.1786,20.1912,355800.0
2014-03-13 09:55:00,31.9,31.93,31.86,31.87,678300.0,20.1912,20.2102,20.1659,20.1722,678300.0
2014-03-13 10:00:00,31.87,31.91,31.86,31.9,720700.0,20.1722,20.1976,20.1659,20.1912,720700.0
2014-03-13 10:05:00,31.9,31.92,31.87,31.9,323900.0,20.1912,20.2039,20.1722,20.1912,323900.0
2014-03-13 10:10:00,31.89,31.92,31.81,31.92,535500.0,20.1849,20.2039,20.1343,20.2039,535500.0
2014-03-13 10:15:00,31.91,31.97,31.9,31.94,366300.0,20.1976,20.2355,20.1912,20.2166,366300.0
2014-03-13 10:20:00,31.94,31.96,31.91,31.91,411600.0,20.2166,20.2292,20.1976,20.1976,411600.0
2014-03-13 10:25:00,31.91,31.99,31.91,31.95,479700.0,20.1976,20.2482,20.1976,20.2229,479700.0
2014-03-13 10:30:00,31.95,31.98,31.93,31.93,309400.0,20.2229,20.2419,20.2102,20.2102,309400.0
2014-03-13 10:35:00,31.93,31.94,31.89,31.89,260500.0,20.2102,20.2166,20.1849,20.1849,260500.0
2014-03-13 10:40:00,31.9,31.91,31.83,31.84,259600.0,20.1912,20.1976,20.1469,20.1533,259600.0
2014-03-13 10:45:00,31.84,31.84,31.76,31.8,384900.0,20.1533,20.1533,20.1026,20.1279,384900.0
2014-03-13 10:50:00,31.8,31.86,31.8,31.84,526900.0,20.1279,20.1659,20.1279,20.1533,526900.0
2014-03-13 10:55:00,31.84,31.84,31.78,31.79,267700.0,20.1533,20.1533,20.1153,20.1216,267700.0
2014-03-13 11:00:00,31.79,31.82,31.75,31.81,280000.0,20.1216,20.1406,20.0963,20.1343,280000.0
2014-03-13 11:05:00,31.81,31.82,31.78,31.8,400200.0,20.1343,20.1406,20.1153,20.1279,400200.0
2014-03-13 11:10:00,31.8,31.82,31.78,31.79,377100.0,20.1279,20.1406,20.1153,20.1216,377100.0
2014-03-13 11:15:00,31.79,31.83,31.78,31.82,159100.0,20.1216,20.1469,20.1153,20.1406,159100.0
2014-03-13 11:20:00,31.82,31.82,31.76,31.76,198800.0,20.1406,20.1406,20.1026,20.1026,198800.0
2014-03-13 11:25:00,31.76,31.78,31.71,31.71,379000.0,20.1026,20.1153,20.071,20.071,379000.0
2014-03-13 11:30:00,31.71,31.73,31.7,31.71,210300.0,20.071,20.0836,20.0646,20.071,210300.0
2014-03-13 11:35:00,31.71,31.72,31.7,31.7,151100.0,20.071,20.0773,20.0646,20.0646,151100.0
2014-03-13 11:40:00,31.7,31.74,31.66,31.73,765400.0,20.0646,20.09,20.0393,20.0836,765400.0
2014-03-13 11:45:00,31.73,31.74,31.67,31.68,370700.0,20.0836,20.09,20.0457,20.052,370700.0
2014-03-13 11:50:00,31.68,31.68,31.56,31.59,973900.0,20.052,20.052,19.976,19.995,973900.0
2014-03-13 11:55:00,31.6,31.63,31.59,31.6,328200.0,20.0014,20.0203,19.995,20.0014,328200.0
2014-03-13 12:00:00,31.6,31.61,31.56,31.58,296900.0,20.0014,20.0077,19.976,19.9887,296900.0
2014-03-13 12:05:00,31.57,31.58,31.49,31.51,825200.0,19.9824,19.9887,19.9317,19.9444,825200.0
2014-03-13 12:10:00,31.5,31.51,31.4,31.4,660900.0,19.9381,19.9444,19.8748,19.8748,660900.0
2014-03-13 12:15:00,31.41,31.45,31.4,31.42,434700.0,19.8811,19.9064,19.8748,19.8874,434700.0
2014-03-13 12:20:00,31.42,31.44,31.41,31.41,465600.0,19.8874,19.9001,19.8811,19.8811,465600.0
2014-03-13 12:25:00,31.42,31.43,31.39,31.4,303100.0,19.8874,19.8937,19.8684,19.8748,303100.0
2014-03-13 12:30:00,31.39,31.43,31.39,31.4,365100.0,19.8684,19.8937,19.8684,19.8748,365100.0
2014-03-13 12:35:00,31.41,31.41,31.31,31.31,477100.0,19.8811,19.8811,19.8178,19.8178,477100.0
2014-03-13 12:40:00,31.32,31.4,31.31,31.4,514500.0,19.8241,19.8748,19.8178,19.8748,514500.0
2014-03-13 12:45:00,31.4,31.4,31.37,31.38,326200.0,19.8748,19.8748,19.8558,19.8621,326200.0
2014-03-13 12:50:00,31.37,31.41,31.37,31.4,316600.0,19.8558,19.8811,19.8558,19.8748,316600.0
2014-03-13 12:55:00,31.39,31.4,31.37,31.38,315400.0,19.8684,19.8748,19.8558,19.8621,315400.0
2014-03-13 13:00:00,31.38,31.38,31.26,31.31,1085500.0,19.8621,19.8621,19.7861,19.8178,1085500.0
2014-03-13 13:05:00,31.31,31.32,31.26,31.3,364200.0,19.8178,19.8241,19.7861,19.8115,364200.0
2014-03-13 13:10:00,31.29,31.33,31.28,31.32,242800.0,19.8051,19.8305,19.7988,19.8241,242800.0
2014-03-13 13:15:00,31.32,31.35,31.3,31.33,306600.0,19.8241,19.8431,19.8115,19.8305,306600.0
2014-03-13 13:20:00,31.33,31.34,31.27,31.28,487800.0,19.8305,19.8368,19.7925,19.7988,487800.0
2014-03-13 13:25:00,31.29,31.32,31.28,31.32,300600.0,19.8051,19.8241,19.7988,19.8241,300600.0
2014-03-13 13:30:00,31.31,31.32,31.26,31.27,235200.0,19.8178,19.8241,19.7861,19.7925,235200.0
2014-03-13 13:35:00,31.27,31.27,31.22,31.23,353800.0,19.7925,19.7925,19.7608,19.7672,353800.0
2014-03-13 13:40:00,31.23,31.28,31.22,31.28,477200.0,19.7672,19.7988,19.7608,19.7988,477200.0
2014-03-13 13:45:00,31.28,31.34,31.28,31.34,556500.0,19.7988,19.8368,19.7988,19.8368,556500.0
2014-03-13 13:50:00,31.34,31.41,31.33,31.39,846800.0,19.8368,19.8811,19.8305,19.8684,846800.0
2014-03-13 13:55:00,31.39,31.39,31.36,31.38,193500.0,19.8684,19.8684,19.8494,19.8621,193500.0
2014-03-13 14:00:00,31.38,31.45,31.37,31.44,393200.0,19.8621,19.9064,19.8558,19.9001,393200.0
2014-03-13 14:05:00,31.44,31.45,31.38,31.4,376000.0,19.9001,19.9064,19.8621,19.8748,376000.0
2014-03-13 14:10:00,31.4,31.4,31.38,31.4,272900.0,19.8748,19.8748,19.8621,19.8748,272900.0
2014-03-13 14:15:00,31.39,31.41,31.38,31.39,229300.0,19.8684,19.8811,19.8621,19.8684,229300.0
2014-03-13 14:20:00,31.39,31.4,31.34,31.34,419500.0,19.8684,19.8748,19.8368,19.8368,419500.0
2014-03-13 14:25:00,31.33,31.35,31.29,31.31,766600.0,19.8305,19.8431,19.8051,19.8178,766600.0
2014-03-13 14:30:00,31.32,31.35,31.31,31.32,736500.0,19.8241,19.8431,19.8178,19.8241,736500.0
2014-03-13 14:35:00,31.32,31.33,31.28,31.29,192600.0,19.8241,19.8305,19.7988,19.8051,192600.0
2014-03-13 14:40:00,31.28,31.29,31.26,31.26,564500.0,19.7988,19.8051,19.7861,19.7861,564500.0
2014-03-13 14:45:00,31.27,31.29,31.22,31.23,403700.0,19.7925,19.8051,19.7608,19.7672,403700.0
2014-03-13 14:50:00,31.23,31.24,31.2,31.2,263000.0,19.7672,19.7735,19.7482,19.7482,263000.0
2014-03-13 14:55:00,31.21,31.22,31.15,31.19,936300.0,19.7545,19.7608,19.7165,19.7418,936300.0
2014-03-13 15:00:00,31.18,31.2,31.16,31.17,873000.0,19.7355,19.7482,19.7229,19.7292,873000.0
2014-03-13 15:05:00,31.17,31.18,31.05,31.05,642800.0,19.7292,19.7355,19.6532,19.6532,642800.0
2014-03-13 15:10:00,31.05,31.06,31.02,31.04,929400.0,19.6532,19.6596,19.6342,19.6469,929400.0
2014-03-13 15:15:00,31.03,31.05,30.99,31.01,751300.0,19.6406,19.6532,19.6152,19.6279,751300.0
2014-03-13 15:20:00,31.01,31.02,30.97,30.98,1042800.0,19.6279,19.6342,19.6026,19.6089,1042800.0
2014-03-13 15:25:00,30.98,31.02,30.97,31.0,874900.0,19.6089,19.6342,19.6026,19.6216,874900.0
2014-03-13 15:30:00,31.0,31.01,30.91,30.94,1108800.0,19.6216,19.6279,19.5646,19.5836,1108800.0
2014-03-13 15:35:00,30.94,31.04,30.94,31.02,1068400.0,19.5836,19.6469,19.5836,19.6342,1068400.0
2014-03-13 15:40:00,31.02,31.08,31.01,31.05,806900.0,19.6342,19.6722,19.6279,19.6532,806900.0
2014-03-13 15:45:00,31.05,31.14,31.03,31.14,1225700.0,19.6532,19.7102,19.6406,19.7102,1225700.0
2014-03-13 15:50:00,31.13,31.14,31.08,31.09,840400.0,19.7039,19.7102,19.6722,19.6785,840400.0
2014-03-13 15:55:00,31.09,31.16,31.08,31.12,2292900.0,19.6785,19.7229,19.6722,19.6975,2292900.0
2014-03-14 09:30:00,31.13,31.18,30.92,30.92,964000.0,19.7039,19.7355,19.5709,19.5709,964000.0
2014-03-14 09:35:00,30.92,30.93,30.83,30.91,573100.0,19.5709,19.5773,19.514,19.5646,573100.0
2014-03-14 09:40:00,30.91,31.04,30.91,31.04,438700.0,19.5646,19.6469,19.5646,19.6469,438700.0
2014-03-14 09:45:00,31.04,31.04,30.93,30.97,301900.0,19.6469,19.6469,19.5773,19.6026,301900.0
2014-03-14 09:50:00,30.98,31.05,30.98,31.03,234600.0,19.6089,19.6532,19.6089,19.6406,234600.0
2014-03-14 09:55:00,31.02,31.05,31.0,31.03,378300.0,19.6342,19.6532,19.6216,19.6406,378300.0
2014-03-14 10:00:00,31.02,31.09,31.02,31.07,386000.0,19.6342,19.6785,19.6342,19.6659,386000.0
2014-03-14 10:05:00,31.07,31.22,31.06,31.2,344200.0,19.6659,19.7608,19.6596,19.7482,344200.0
2014-03-14 10:10:00,31.21,31.21,31.16,31.18,183900.0,19.7545,19.7545,19.7229,19.7355,183900.0
2014-03-14 10:15:00,31.19,31.28,31.18,31.25,353100.0,19.7418,19.7988,19.7355,19.7798,353100.0
2014-03-14 10:20:00,31.25,31.26,31.17,31.19,223300.0,19.7798,19.7861,19.7292,19.7418,223300.0
2014-03-14 10:25:00,31.18,31.29,31.18,31.25,367900.0,19.7355,19.8051,19.7355,19.7798,367900.0
2014-03-14 10:30:00,31.26,31.28,31.23,31.27,200300.0,19.7861,19.7988,19.7672,19.7925,200300.0
2014-03-14 10:35:00,31.27,31.3,31.25,31.26,176600.0,19.7925,19.8115,19.7798,19.7861,176600.0
2014-03-14 10:40:00,31.26,31.27,31.23,31.25,212100.0,19.7861,19.7925,19.7672,19.7798,212100.0
2014-03-14 10:45:00,31.26,31.27,31.23,31.24,287400.0,19.7861,19.7925,19.7672,19.7735,287400.0
2014-03-14 10:50:00,31.25,31.27,31.22,31.25,513600.0,19.7798,19.7925,19.7608,19.7798,513600.0
2014-03-14 10:55:00,31.25,31.27,31.18,31.18,325600.0,19.7798,19.7925,19.7355,19.7355,325600.0
2014-03-14 11:00:00,31.19,31.22,31.18,31.21,287300.0,19.7418,19.7608,19.7355,19.7545,287300.0
2014-03-14 11:05:00,31.2,31.24,31.17,31.19,585600.0,19.7482,19.7735,19.7292,19.7418,585600.0
2014-03-14 11:10:00,31.18,31.19,31.17,31.19,518200.0,19.7355,19.7418,19.7292,19.7418,518200.0
2014-03-14 11:15:00,31.19,31.21,31.18,31.2,177700.0,19.7418,19.7545,19.7355,19.7482,177700.0
2014-03-14 11:20:00,31.19,31.21,31.15,31.17,298500.0,19.7418,19.7545,19.7165,19.7292,298500.0
2014-03-14 11:25:00,31.18,31.2,31.17,31.18,217900.0,19.7355,19.7482,19.7292,19.7355,217900.0
2014-03-14 11:30:00,31.18,31.23,31.17,31.23,180100.0,19.7355,19.7672,19.7292,19.7672,180100.0
2014-03-14 11:35:00,31.23,31.27,31.19,31.26,344200.0,19.7672,19.7925,19.7418,19.7861,344200.0
2014-03-14 11:40:00,31.27,31.37,31.27,31.36,440000.0,19.7925,19.8558,19.7925,19.8494,440000.0
2014-03-14 11:45:00,31.35,31.37,31.3,31.37,349900.0,19.8431,19.8558,19.8115,19.8558,349900.0
2014-03-14 11:50:00,31.37,31.4,31.34,31.38,211900.0,19.8558,19.8748,19.8368,19.8621,211900.0
2014-03-14 11:55:00,31.38,31.42,31.37,31.4,542900.0,19.8621,19.8874,19.8558,19.8748,542900.0
2014-03-14 12:00:00,31.41,31.41,31.32,31.37,495300.0,19.8811,19.8811,19.8241,19.8558,495300.0
2014-03-14 12:05:00,31.37,31.41,31.37,31.41,215900.0,19.8558,19.8811,19.8558,19.8811,215900.0
2014-03-14 12:10:00,31.4,31.44,31.37,31.38,321700.0,19.8748,19.9001,19.8558,19.8621,321700.0
2014-03-14 12:15:00,31.39,31.4,31.37,31.38,216800.0,19.8684,19.8748,19.8558,19.8621,216800.0
2014-03-14 12:20:00,31.37,31.43,31.37,31.4,157500.0,19.8558,19.8937,19.8558,19.8748,157500.0
2014-03-14 12:25:00,31.39,31.4,31.3,31.3,245700.0,19.8684,19.8748,19.8115,19.8115,245700.0
2014-03-14 12:30:00,31.3,31.33,31.27,31.29,228800.0,19.8115,19.8305,19.7925,19.8051,228800.0
2014-03-14 12:35:00,31.28,31.37,31.28,31.35,239400.0,19.7988,19.8558,19.7988,19.8431,239400.0
2014-03-14 12:40:00,31.35,31.35,31.31,31.33,124500.0,19.8431,19.8431,19.8178,19.8305,124500.0
2014-03-14 12:45:00,31.33,31.33,31.3,31.33,187100.0,19.8305,19.8305,19.8115,19.8305,187100.0
2014-03-14 12:50:00,31.33,31.35,31.32,31.32,184300.0,19.8305,19.8431,19.8241,19.8241,184300.0
2014-03-14 12:55:00,31.32,31.35,31.32,31.34,95000.0,19.8241,19.8431,19.8241,19.8368,95000.0
2014-03-14 13:00:00,31.35,31.4,31.33,31.33,236100.0,19.8431,19.8748,19.8305,19.8305,236100.0
2014-03-14 13:05:00,31.34,31.34,31.29,31.3,146600.0,19.8368,19.8368,19.8051,19.8115,146600.0
2014-03-14 13:10:00,31.31,31.33,31.3,31.31,87200.0,19.8178,19.8305,19.8115,19.8178,87200.0
2014-03-14 13:15:00,31.31,31.32,31.29,31.31,112600.0,19.8178,19.8241,19.8051,19.8178,112600.0
2014-03-14 13:20:00,31.32,31.33,31.27,31.29,116500.0,19.8241,19.8305,19.7925,19.8051,116500.0
2014-03-14 13:25:00,31.28,31.29,31.26,31.28,133200.0,19.7988,19.8051,19.7861,19.7988,133200.0
2014-03-14 13:30:00,31.29,31.29,31.27,31.28,118300.0,19.8051,19.8051,19.7925,19.7988,118300.0
2014-03-14 13:35:00,31.29,31.3,31.26,31.27,162000.0,19.8051,19.8115,19.7861,19.7925,162000.0
2014-03-14 13:40:00,31.27,31.27,31.22,31.25,232700.0,19.7925,19.7925,19.7608,19.7798,232700.0
2014-03-14 13:45:00,31.25,31.26,31.23,31.24,138300.0,19.7798,19.7861,19.7672,19.7735,138300.0
2014-03-14 13:50:00,31.24,31.3,31.24,31.27,166200.0,19.7735,19.8115,19.7735,19.7925,166200.0
2014-03-14 13:55:00,31.26,31.31,31.26,31.3,138100.0,19.7861,19.8178,19.7861,19.8115,138100.0
2014-03-14 14:00:00,31.3,31.31,31.27,31.3,110400.0,19.8115,19.8178,19.7925,19.8115,110400.0
2014-03-14 14:05:00,31.3,31.37,31.29,31.37,257800.0,19.8115,19.8558,19.8051,19.8558,257800.0
2014-03-14 14:10:00,31.37,31.37,31.32,31.32,252100.0,19.8558,19.8558,19.8241,19.8241,252100.0
2014-03-14 14:15:00,31.33,31.38,31.33,31.38,164900.0,19.8305,19.8621,19.8305,19.8621,164900.0
2014-03-14 14:20:00,31.37,31.39,31.37,31.38,131100.0,19.8558,19.8684,19.8558,19.8621,131100.0
2014-03-14 14:25:00,31.37,31.38,31.37,31.38,151000.0,19.8558,19.8621,19.8558,19.8621,151000.0
2014-03-14 14:30:00,31.37,31.38,31.36,31.36,116000.0,19.8558,19.8621,19.8494,19.8494,116000.0
2014-03-14 14:35:00,31.37,31.37,31.34,31.34,257500.0,19.8558,19.8558,19.8368,19.8368,257500.0
2014-03-14 14:40:00,31.34,31.36,31.31,31.35,285400.0,19.8368,19.8494,19.8178,19.8431,285400.0
2014-03-14 14:45:00,31.34,31.36,31.32,31.34,183000.0,19.8368,19.8494,19.8241,19.8368,183000.0
2014-03-14 14:50:00,31.35,31.35,31.31,31.32,162400.0,19.8431,19.8431,19.8178,19.8241,162400.0
2014-03-14 14:55:00,31.32,31.32,31.28,31.29,182100.0,19.8241,19.8241,19.7988,19.8051,182100.0
2014-03-14 15:00:00,31.29,31.35,31.28,31.35,187800.0,19.8051,19.8431,19.7988,19.8431,187800.0
2014-03-14 15:05:00,31.34,31.37,31.33,31.34,270500.0,19.8368,19.8558,19.8305,19.8368,270500.0
2014-03-14 15:10:00,31.35,31.35,31.3,31.3,178100.0,19.8431,19.8431,19.8115,19.8115,178100.0
2014-03-14 15:15:00,31.31,31.32,31.3,31.32,236100.0,19.8178,19.8241,19.8115,19.8241,236100.0
2014-03-14 15:20:00,31.32,31.36,31.31,31.36,417000.0,19.8241,19.8494,19.8178,19.8494,417000.0
2014-03-14 15:25:00,31.36,31.38,31.32,31.34,228700.0,19.8494,19.8621,19.8241,19.8368,228700.0
2014-03-14 15:30:00,31.33,31.36,31.31,31.35,370500.0,19.8305,19.8494,19.8178,19.8431,370500.0
2014-03-14 15:35:00,31.34,31.35,31.3,31.3,541100.0,19.8368,19.8431,19.8115,19.8115,541100.0
2014-03-14 15:40:00,31.3,31.32,31.28,31.29,446600.0,19.8115,19.8241,19.7988,19.8051,446600.0
2014-03-14 15:45:00,31.29,31.29,31.2,31.21,604300.0,19.8051,19.8051,19.7482,19.7545,604300.0
2014-03-14 15:50:00,31.21,31.24,31.19,31.2,677300.0,19.7545,19.7735,19.7418,19.7482,677300.0
2014-03-14 15:55:00,31.2,31.26,31.2,31.22,1141900.0,19.7482,19.7861,19.7482,19.7608,1141900.0
2014-03-17 09:30:00,31.4,31.44,31.3,31.31,569000.0,19.8748,19.9001,19.8115,19.8178,569000.0
2014-03-17 09:35:00,31.31,31.37,31.28,31.36,555500.0,19.8178,19.8558,19.7988,19.8494,555500.0
2014-03-17 09:40:00,31.36,31.46,31.35,31.45,405900.0,19.8494,19.9127,19.8431,19.9064,405900.0
2014-03-17 09:45:00,31.45,31.52,31.44,31.51,241300.0,19.9064,19.9507,19.9001,19.9444,241300.0
2014-03-17 09:50:00,31.52,31.52,31.43,31.43,350500.0,19.9507,19.9507,19.8937,19.8937,350500.0
2014-03-17 09:55:00,31.43,31.46,31.4,31.41,209900.0,19.8937,19.9127,19.8748,19.8811,209900.0
2014-03-17 10:00:00,31.4,31.45,31.4,31.42,456500.0,19.8748,19.9064,19.8748,19.8874,456500.0
2014-03-17 10:05:00,31.42,31.49,31.42,31.48,666000.0,19.8874,19.9317,19.8874,19.9254,666000.0
2014-03-17 10:10:00,31.48,31.51,31.4,31.4,435200.0,19.9254,19.9444,19.8748,19.8748,435200.0
2014-03-17 10:15:00,31.4,31.42,31.36,31.41,293400.0,19.8748,19.8874,19.8494,19.8811,293400.0
2014-03-17 10:20:00,31.41,31.44,31.38,31.39,377400.0,19.8811,19.9001,19.8621,19.8684,377400.0
2014-03-17 10:25:00,31.4,31.41,31.38,31.39,209900.0,19.8748,19.8811,19.8621,19.8684,209900.0
2014-03-17 10:30:00,31.4,31.41,31.35,31.36,138300.0,19.8748,19.8811,19.8431,19.8494,138300.0
2014-03-17 10:35:00,31.36,31.4,31.35,31.38,204000.0,19.8494,19.8748,19.8431,19.8621,204000.0
2014-03-17 10:40:00,31.38,31.4,31.35,31.36,170000.0,19.8621,19.8748,19.8431,19.8494,170000.0
2014-03-17 10:45:00,31.35,31.36,31.33,31.35,202600.0,19.8431,19.8494,19.8305,19.8431,202600.0
2014-03-17 10:50:00,31.35,31.39,31.33,31.33,220000.0,19.8431,19.8684,19.8305,19.8305,220000.0
2014-03-17 10:55:00,31.33,31.37,31.33,31.36,387300.0,19.8305,19.8558,19.8305,19.8494,387300.0
2014-03-17 11:00:00,31.36,31.39,31.35,31.35,272400.0,19.8494,19.8684,19.8431,19.8431,272400.0
2014-03-17 11:05:00,31.36,31.37,31.32,31.34,206100.0,19.8494,19.8558,19.8241,19.8368,206100.0
2014-03-17 11:10:00,31.33,31.36,31.32,31.33,171200.0,19.8305,19.8494,19.8241,19.8305,171200.0
2014-03-17 11:15:00,31.34,31.37,31.33,31.36,368500.0,19.8368,19.8558,19.8305,19.8494,368500.0
2014-03-17 11:20:00,31.35,31.36,31.31,31.33,246000.0,19.8431,19.8494,19.8178,19.8305,246000.0
2014-03-17 11:25:00,31.33,31.33,31.28,31.3,177600.0,19.8305,19.8305,19.7988,19.8115,177600.0
2014-03-17 11:30:00,31.3,31.31,31.29,31.29,181400.0,19.8115,19.8178,19.8051,19.8051,181400.0
2014-03-17 11:35:00,31.28,31.29,31.26,31.28,119300.0,19.7988,19.8051,19.7861,19.7988,119300.0
2014-03-17 11:40:00,31.28,31.31,31.27,31.31,187400.0,19.7988,19.8178,19.7925,19.8178,187400.0
2014-03-17 11:45:00,31.31,31.31,31.27,31.3,228000.0,19.8178,19.8178,19.7925,19.8115,228000.0
2014-03-17 11:50:00,31.31,31.31,31.29,31.31,135700.0,19.8178,19.8178,19.8051,19.8178,135700.0
2014-03-17 11:55:00,31.31,31.37,31.3,31.37,176700.0,19.8178,19.8558,19.8115,19.8558,176700.0
2014-03-17 12:00:00,31.37,31.4,31.36,31.39,149300.0,19.8558,19.8748,19.8494,19.8684,149300.0
2014-03-17 12:05:00,31.39,31.41,31.37,31.4,102000.0,19.8684,19.8811,19.8558,19.8748,102000.0
2014-03-17 12:10:00,31.4,31.47,31.39,31.47,158100.0,19.8748,19.9191,19.8684,19.9191,158100.0
2014-03-17 12:15:00,31.46,31.53,31.46,31.48,304400.0,19.9127,19.957,19.9127,19.9254,304400.0
2014-03-17 12:20:00,31.48,31.48,31.43,31.45,135900.0,19.9254,19.9254,19.8937,19.9064,135900.0
2014-03-17 12:25:00,31.45,31.48,31.44,31.46,146400.0,19.9064,19.9254,19.9001,19.9127,146400.0
2014-03-17 12:30:00,31.47,31.5,31.47,31.47,129300.0,19.9191,19.9381,19.9191,19.9191,129300.0
2014-03-17 12:35:00,31.48,31.48,31.43,31.44,87500.0,19.9254,19.9254,19.8937,19.9001,87500.0
2014-03-17 12:40:00,31.44,31.48,31.43,31.46,122200.0,19.9001,19.9254,19.8937,19.9127,122200.0
2014-03-17 12:45:00,31.47,31.47,31.43,31.44,72100.0,19.9191,19.9191,19.8937,19.9001,72100.0
2014-03-17 12:50:00,31.44,31.45,31.38,31.39,176000.0,19.9001,19.9064,19.8621,19.8684,176000.0
2014-03-17 12:55:00,31.39,31.41,31.38,31.39,112700.0,19.8684,19.8811,19.8621,19.8684,112700.0
2014-03-17 13:00:00,31.4,31.43,31.4,31.43,76500.0,19.8748,19.8937,19.8748,19.8937,76500.0
2014-03-17 13:05:00,31.43,31.43,31.38,31.4,114200.0,19.8937,19.8937,19.8621,19.8748,114200.0
2014-03-17 13:10:00,31.39,31.4,31.36,31.38,117500.0,19.8684,19.8748,19.8494,19.8621,117500.0
2014-03-17 13:15:00,31.38,31.4,31.34,31.4,138100.0,19.8621,19.8748,19.8368,19.8748,138100.0
2014-03-17 13:20:00,31.4,31.4,31.38,31.39,108800.0,19.8748,19.8748,19.8621,19.8684,108800.0
2014-03-17 13:25:00,31.39,31.39,31.36,31.36,57800.0,19.8684,19.8684,19.8494,19.8494,57800.0
2014-03-17 13:30:00,31.36,31.37,31.34,31.36,93000.0,19.8494,19.8558,19.8368,19.8494,93000.0
2014-03-17 13:35:00,31.35,31.36,31.32,31.32,160000.0,19.8431,19.8494,19.8241,19.8241,160000.0
2014-03-17 13:40:00,31.33,31.35,31.32,31.34,56900.0,19.8305,19.8431,19.8241,19.8368,56900.0
2014-03-17 13:45:00,31.34,31.35,31.34,31.34,51800.0,19.8368,19.8431,19.8368,19.8368,51800.0
2014-03-17 13:50:00,31.35,31.35,31.31,31.32,102000.0,19.8431,19.8431,19.8178,19.8241,102000.0
2014-03-17 13:55:00,31.32,31.33,31.31,31.31,99200.0,19.8241,19.8305,19.8178,19.8178,99200.0
2014-03-17 14:00:00,31.32,31.32,31.29,31.3,210200.0,19.8241,19.8241,19.8051,19.8115,210200.0
2014-03-17 14:05:00,31.3,31.3,31.29,31.29,65200.0,19.8115,19.8115,19.8051,19.8051,65200.0
2014-03-17 14:10:00,31.29,31.3,31.27,31.3,162700.0,19.8051,19.8115,19.7925,19.8115,162700.0
2014-03-17 14:15:00,31.29,31.3,31.26,31.26,265900.0,19.8051,19.8115,19.7861,19.7861,265900.0
2014-03-17 14:20:00,31.26,31.34,31.26,31.33,148700.0,19.7861,19.8368,19.7861,19.8305,148700.0
2014-03-17 14:25:00,31.33,31.37,31.33,31.36,181200.0,19.8305,19.8558,19.8305,19.8494,181200.0
2014-03-17 14:30:00,31.35,31.36,31.32,31.33,168900.0,19.8431,19.8494,19.8241,19.8305,168900.0
2014-03-17 14:35:00,31.33,31.35,31.33,31.34,271800.0,19.8305,19.8431,19.8305,19.8368,271800.0
2014-03-17 14:40:00,31.34,31.36,31.33,31.35,103400.0,19.8368,19.8494,19.8305,19.8431,103400.0
2014-03-17 14:45:00,31.35,31.38,31.35,31.37,140300.0,19.8431,19.8621,19.8431,19.8558,140300.0
2014-03-17 14:50:00,31.36,31.37,31.34,31.35,134800.0,19.8494,19.8558,19.8368,19.8431,134800.0
2014-03-17 14:55:00,31.35,31.36,31.34,31.35,87800.0,19.8431,19.8494,19.8368,19.8431,87800.0
2014-03-17 15:00:00,31.35,31.36,31.35,31.35,145800.0,19.8431,19.8494,19.8431,19.8431,145800.0
2014-03-17 15:05:00,31.36,31.41,31.36,31.41,178100.0,19.8494,19.8811,19.8494,19.8811,178100.0
2014-03-17 15:10:00,31.41,31.43,31.38,31.42,334800.0,19.8811,19.8937,19.8621,19.8874,334800.0
2014-03-17 15:15:00,31.42,31.45,31.41,31.41,228300.0,19.8874,19.9064,19.8811,19.8811,228300.0
2014-03-17 15:20:00,31.41,31.43,31.41,31.42,263500.0,19.8811,19.8937,19.8811,19.8874,263500.0
2014-03-17 15:25:00,31.42,31.44,31.42,31.43,281500.0,19.8874,19.9001,19.8874,19.8937,281500.0
2014-03-17 15:30:00,31.44,31.45,31.41,31.41,395700.0,19.9001,19.9064,19.8811,19.8811,395700.0
2014-03-17 15:35:00,31.41,31.45,31.41,31.43,346700.0,19.8811,19.9064,19.8811,19.8937,346700.0
2014-03-17 15:40:00,31.43,31.44,31.37,31.38,298100.0,19.8937,19.9001,19.8558,19.8621,298100.0
2014-03-17 15:45:00,31.38,31.39,31.36,31.37,280500.0,19.8621,19.8684,19.8494,19.8558,280500.0
2014-03-17 15:50:00,31.37,31.43,31.37,31.4,502400.0,19.8558,19.8937,19.8558,19.8748,502400.0
2014-03-17 15:55:00,31.4,31.42,31.37,31.41,878100.0,19.8748,19.8874,19.8558,19.8811,878100.0
2014-03-18 09:30:00,31.45,31.5,31.42,31.47,468400.0,19.9064,19.9381,19.8874,19.9191,468400.0
2014-03-18 09:35:00,31.47,31.6,31.47,31.6,467900.0,19.9191,20.0014,19.9191,20.0014,467900.0
2014-03-18 09:40:00,31.6,31.61,31.56,31.59,126800.0,20.0014,20.0077,19.976,19.995,126800.0
2014-03-18 09:45:00,31.59,31.64,31.58,31.62,165700.0,19.995,20.0267,19.9887,20.014,165700.0
2014-03-18 09:50:00,31.63,31.68,31.6,31.67,188100.0,20.0203,20.052,20.0014,20.0457,188100.0
2014-03-18 09:55:00,31.67,31.7,31.64,31.69,413400.0,20.0457,20.0646,20.0267,20.0583,413400.0
2014-03-18 10:00:00,31.7,31.73,31.68,31.72,335000.0,20.0646,20.0836,20.052,20.0773,335000.0
2014-03-18 10:05:00,31.72,31.74,31.71,31.73,269400.0,20.0773,20.09,20.071,20.0836,269400.0
2014-03-18 10:10:00,31.73,31.76,31.7,31.7,219500.0,20.0836,20.1026,20.0646,20.0646,219500.0
2014-03-18 10:15:00,31.7,31.82,31.7,31.82,402800.0,20.0646,20.1406,20.0646,20.1406,402800.0
2014-03-18 10:20:00,31.82,31.88,31.81,31.81,318600.0,20.1406,20.1786,20.1343,20.1343,318600.0
2014-03-18 10:25:00,31.82,31.93,31.82,31.9,639200.0,20.1406,20.2102,20.1406,20.1912,639200.0
2014-03-18 10:30:00,31.9,31.95,31.89,31.9,477900.0,20.1912,20.2229,20.1849,20.1912,477900.0
2014-03-18 10:35:00,31.91,31.96,31.89,31.95,453000.0,20.1976,20.2292,20.1849,20.2229,453000.0
2014-03-18 10:40:00,31.95,31.97,31.94,31.96,359400.0,20.2229,20.2355,20.2166,20.2292,359400.0
2014-03-18 10:45:00,31.96,31.97,31.87,31.89,477000.0,20.2292,20.2355,20.1722,20.1849,477000.0
2014-03-18 10:50:00,31.89,31.91,31.82,31.85,323400.0,20.1849,20.1976,20.1406,20.1596,323400.0
2014-03-18 10:55:00,31.84,31.92,31.83,31.89,436900.0,20.1533,20.2039,20.1469,20.1849,436900.0
2014-03-18 11:00:00,31.89,31.9,31.87,31.9,99600.0,20.1849,20.1912,20.1722,20.1912,99600.0
2014-03-18 11:05:00,31.9,31.92,31.89,31.91,262000.0,20.1912,20.2039,20.1849,20.1976,262000.0
2014-03-18 11:10:00,31.9,31.94,31.89,31.92,333100.0,20.1912,20.2166,20.1849,20.2039,333100.0
2014-03-18 11:15:00,31.91,31.97,31.91,31.96,185800.0,20.1976,20.2355,20.1976,20.2292,185800.0
2014-03-18 11:20:00,31.96,31.97,31.92,31.95,263000.0,20.2292,20.2355,20.2039,20.2229,263000.0
2014-03-18 11:25:00,31.95,31.96,31.94,31.96,205900.0,20.2229,20.2292,20.2166,20.2292,205900.0
2014-03-18 11:30:00,31.95,31.96,31.91,31.95,254600.0,20.2229,20.2292,20.1976,20.2229,254600.0
2014-03-18 11:35:00,31.95,31.97,31.93,31.94,151900.0,20.2229,20.2355,20.2102,20.2166,151900.0
2014-03-18 11:40:00,31.94,31.95,31.9,31.9,214600.0,20.2166,20.2229,20.1912,20.1912,214600.0
2014-03-18 11:45:00,31.91,31.95,31.91,31.95,164000.0,20.1976,20.2229,20.1976,20.2229,164000.0
2014-03-18 11:50:00,31.94,31.97,31.94,31.96,105500.0,20.2166,20.2355,20.2166,20.2292,105500.0
2014-03-18 11:55:00,31.96,31.98,31.95,31.95,182300.0,20.2292,20.2419,20.2229,20.2229,182300.0
2014-03-18 12:00:00,31.95,31.98,31.94,31.96,218700.0,20.2229,20.2419,20.2166,20.2292,218700.0
2014-03-18 12:05:00,31.97,32.01,31.96,32.01,280700.0,20.2355,20.2609,20.2292,20.2609,280700.0
2014-03-18 12:10:00,32.01,32.01,31.98,31.99,302800.0,20.2609,20.2609,20.2419,20.2482,302800.0
2014-03-18 12:15:00,31.99,32.01,31.97,31.99,193400.0,20.2482,20.2609,20.2355,20.2482,193400.0
2014-03-18 12:20:00,31.99,31.99,31.94,31.96,247300.0,20.2482,20.2482,20.2166,20.2292,247300.0
2014-03-18 12:25:00,31.97,31.97,31.94,31.95,146400.0,20.2355,20.2355,20.2166,20.2229,146400.0
2014-03-18 12:30:00,31.95,31.96,31.91,31.91,309200.0,20.2229,20.2292,20.1976,20.1976,309200.0
2014-03-18 12:35:00,31.91,31.92,31.91,31.91,148300.0,20.1976,20.2039,20.1976,20.1976,148300.0
2014-03-18 12:40:00,31.92,31.92,31.9,31.9,171500.0,20.2039,20.2039,20.1912,20.1912,171500.0
2014-03-18 12:45:00,31.9,31.91,31.89,31.89,255700.0,20.1912,20.1976,20.1849,20.1849,255700.0
2014-03-18 12:50:00,31.9,31.91,31.89,31.91,192900.0,20.1912,20.1976,20.1849,20.1976,192900.0
2014-03-18 12:55:00,31.9,31.91,31.88,31.91,223600.0,20.1912,20.1976,20.1786,20.1976,223600.0
2014-03-18 13:00:00,31.91,31.93,31.9,31.93,102700.0,20.1976,20.2102,20.1912,20.2102,102700.0
2014-03-18 13:05:00,31.93,31.93,31.9,31.92,98000.0,20.2102,20.2102,20.1912,20.2039,98000.0
2014-03-18 13:10:00,31.92,31.92,31.9,31.92,142700.0,20.2039,20.2039,20.1912,20.2039,142700.0
2014-03-18 13:15:00,31.92,31.92,31.9,31.92,65300.0,20.2039,20.2039,20.1912,20.2039,65300.0
2014-03-18 13:20:00,31.91,31.96,31.91,31.96,166700.0,20.1976,20.2292,20.1976,20.2292,166700.0
2014-03-18 13:25:00,31.96,31.99,31.95,31.98,201000.0,20.2292,20.2482,20.2229,20.2419,201000.0
2014-03-18 13:30:00,31.99,31.99,31.94,31.94,186000.0,20.2482,20.2482,20.2166,20.2166,186000.0
2014-03-18 13:35:00,31.94,31.97,31.93,31.97,246800.0,20.2166,20.2355,20.2102,20.2355,246800.0
2014-03-18 13:40:00,31.96,32.05,31.96,32.02,449100.0,20.2292,20.2862,20.2292,20.2672,449100.0
2014-03-18 13:45:00,32.02,32.03,31.98,31.98,134500.0,20.2672,20.2735,20.2419,20.2419,134500.0
2014-03-18 13:50:00,31.99,31.99,31.96,31.97,118800.0,20.2482,20.2482,20.2292,20.2355,118800.0
2014-03-18 13:55:00,31.97,31.98,31.95,31.96,170000.0,20.2355,20.2419,20.2229,20.2292,170000.0
2014-03-18 14:00:00,31.96,31.99,31.96,31.99,150900.0,20.2292,20.2482,20.2292,20.2482,150900.0
2014-03-18 14:05:00,31.98,32.02,31.98,32.02,213700.0,20.2419,20.2672,20.2419,20.2672,213700.0
2014-03-18 14:10:00,32.02,32.02,31.99,32.0,120500.0,20.2672,20.2672,20.2482,20.2545,120500.0
2014-03-18 14:15:00,32.0,32.02,31.99,32.01,109200.0,20.2545,20.2672,20.2482,20.2609,109200.0
2014-03-18 14:20:00,32.01,32.02,31.99,31.99,159700.0,20.2609,20.2672,20.2482,20.2482,159700.0
2014-03-18 14:25:00,31.99,32.02,31.99,32.0,104500.0,20.2482,20.2672,20.2482,20.2545,104500.0
2014-03-18 14:30:00,32.0,32.02,31.98,31.99,172200.0,20.2545,20.2672,20.2419,20.2482,172200.0
2014-03-18 14:35:00,31.98,32.02,31.98,32.01,112300.0,20.2419,20.2672,20.2419,20.2609,112300.0
2014-03-18 14:40:00,32.02,32.02,31.98,32.0,272900.0,20.2672,20.2672,20.2419,20.2545,272900.0
2014-03-18 14:45:00,32.01,32.03,32.0,32.03,157400.0,20.2609,20.2735,20.2545,20.2735,157400.0
2014-03-18 14:50:00,32.02,32.03,32.0,32.0,212800.0,20.2672,20.2735,20.2545,20.2545,212800.0
2014-03-18 14:55:00,32.0,32.01,31.98,31.98,159700.0,20.2545,20.2609,20.2419,20.2419,159700.0
2014-03-18 15:00:00,31.99,31.99,31.94,31.96,167300.0,20.2482,20.2482,20.2166,20.2292,167300.0
2014-03-18 15:05:00,31.96,31.98,31.95,31.97,102700.0,20.2292,20.2419,20.2229,20.2355,102700.0
2014-03-18 15:10:00,31.98,31.99,31.97,31.99,135900.0,20.2419,20.2482,20.2355,20.2482,135900.0
2014-03-18 15:15:00,31.99,32.01,31.98,32.0,231800.0,20.2482,20.2609,20.2419,20.2545,231800.0
2014-03-18 15:20:00,32.0,32.02,31.99,32.0,264600.0,20.2545,20.2672,20.2482,20.2545,264600.0
2014-03-18 15:25:00,32.0,32.01,31.96,31.98,371200.0,20.2545,20.2609,20.2292,20.2419,371200.0
2014-03-18 15:30:00,31.98,31.99,31.95,31.95,285500.0,20.2419,20.2482,20.2229,20.2229,285500.0
2014-03-18 15:35:00,31.95,31.97,31.95,31.96,340900.0,20.2229,20.2355,20.2229,20.2292,340900.0
2014-03-18 15:40:00,31.97,31.97,31.91,31.93,495500.0,20.2355,20.2355,20.1976,20.2102,495500.0
2014-03-18 15:45:00,31.92,31.93,31.9,31.9,379700.0,20.2039,20.2102,20.1912,20.1912,379700.0
2014-03-18 15:50:00,31.91,31.91,31.88,31.9,633600.0,20.1976,20.1976,20.1786,20.1912,633600.0
2014-03-18 15:55:00,31.9,31.95,31.88,31.94,1492400.0,20.1912,20.2229,20.1786,20.2166,1492400.0
2014-03-19 09:30:00,31.93,32.06,31.93,32.03,597500.0,20.2102,20.2925,20.2102,20.2735,597500.0
2014-03-19 09:35:00,32.04,32.05,31.97,32.0,268100.0,20.2799,20.2862,20.2355,20.2545,268100.0
2014-03-19 09:40:00,32.0,32.03,31.99,32.02,168300.0,20.2545,20.2735,20.2482,20.2672,168300.0
2014-03-19 09:45:00,32.01,32.08,32.01,32.06,317400.0,20.2609,20.3052,20.2609,20.2925,317400.0
2014-03-19 09:50:00,32.06,32.06,32.0,32.01,170700.0,20.2925,20.2925,20.2545,20.2609,170700.0
2014-03-19 09:55:00,32.02,32.03,31.99,32.02,533600.0,20.2672,20.2735,20.2482,20.2672,533600.0
2014-03-19 10:00:00,32.01,32.03,32.01,32.02,139400.0,20.2609,20.2735,20.2609,20.2672,139400.0
2014-03-19 10:05:00,32.02,32.02,31.99,32.0,221700.0,20.2672,20.2672,20.2482,20.2545,221700.0
2014-03-19 10:10:00,32.0,32.02,31.99,32.01,148300.0,20.2545,20.2672,20.2482,20.2609,148300.0
2014-03-19 10:15:00,32.01,32.01,31.97,31.98,286200.0,20.2609,20.2609,20.2355,20.2419,286200.0
2014-03-19 10:20:00,31.97,32.01,31.96,32.01,156500.0,20.2355,20.2609,20.2292,20.2609,156500.0
2014-03-19 10:25:00,32.01,32.02,31.98,31.98,142100.0,20.2609,20.2672,20.2419,20.2419,142100.0
2014-03-19 10:30:00,31.99,32.0,31.97,31.98,114200.0,20.2482,20.2545,20.2355,20.2419,114200.0
2014-03-19 10:35:00,31.99,31.99,31.94,31.96,271900.0,20.2482,20.2482,20.2166,20.2292,271900.0
2014-03-19 10:40:00,31.96,31.96,31.91,31.93,197500.0,20.2292,20.2292,20.1976,20.2102,197500.0
2014-03-19 10:45:00,31.93,31.96,31.92,31.96,203100.0,20.2102,20.2292,20.2039,20.2292,203100.0
2014-03-19 10:50:00,31.96,31.97,31.95,31.95,57900.0,20.2292,20.2355,20.2229,20.2229,57900.0
2014-03-19 10:55:00,31.96,31.97,31.93,31.97,194300.0,20.2292,20.2355,20.2102,20.2355,194300.0
2014-03-19 11:00:00,31.97,31.98,31.96,31.97,108200.0,20.2355,20.2419,20.2292,20.2355,108200.0
2014-03-19 11:05:00,31.97,31.97,31.95,31.95,151300.0,20.2355,20.2355,20.2229,20.2229,151300.0
2014-03-19 11:10:00,31.95,31.96,31.95,31.96,56100.0,20.2229,20.2292,20.2229,20.2292,56100.0
2014-03-19 11:15:00,31.96,32.0,31.95,31.99,243200.0,20.2292,20.2545,20.2229,20.2482,243200.0
2014-03-19 11:20:00,31.98,31.99,31.96,31.97,191300.0,20.2419,20.2482,20.2292,20.2355,191300.0
2014-03-19 11:25:00,31.97,31.98,31.95,31.95,101000.0,20.2355,20.2419,20.2229,20.2229,101000.0
2014-03-19 11:30:00,31.95,31.98,31.94,31.96,411800.0,20.2229,20.2419,20.2166,20.2292,411800.0
2014-03-19 11:35:00,31.96,32.0,31.96,31.97,380800.0,20.2292,20.2545,20.2292,20.2355,380800.0
2014-03-19 11:40:00,31.97,31.98,31.96,31.96,142600.0,20.2355,20.2419,20.2292,20.2292,142600.0
2014-03-19 11:45:00,31.97,31.99,31.96,31.97,135400.0,20.2355,20.2482,20.2292,20.2355,135400.0
2014-03-19 11:50:00,31.97,31.98,31.94,31.96,169300.0,20.2355,20.2419,20.2166,20.2292,169300.0
2014-03-19 11:55:00,31.95,31.97,31.95,31.96,103000.0,20.2229,20.2355,20.2229,20.2292,103000.0
2014-03-19 12:00:00,31.96,31.98,31.95,31.97,196300.0,20.2292,20.2419,20.2229,20.2355,196300.0
2014-03-19 12:05:00,31.98,32.0,31.97,31.98,76700.0,20.2419,20.2545,20.2355,20.2419,76700.0
2014-03-19 12:10:00,31.99,31.99,31.96,31.97,139900.0,20.2482,20.2482,20.2292,20.2355,139900.0
2014-03-19 12:15:00,31.97,31.98,31.93,31.93,184400.0,20.2355,20.2419,20.2102,20.2102,184400.0
2014-03-19 12:20:00,31.93,31.96,31.93,31.94,206000.0,20.2102,20.2292,20.2102,20.2166,206000.0
2014-03-19 12:25:00,31.94,31.96,31.93,31.94,152000.0,20.2166,20.2292,20.2102,20.2166,152000.0
2014-03-19 12:30:00,31.94,31.95,31.94,31.94,47800.0,20.2166,20.2229,20.2166,20.2166,47800.0
2014-03-19 12:35:00,31.94,31.95,31.93,31.93,169700.0,20.2166,20.2229,20.2102,20.2102,169700.0
2014-03-19 12:40:00,31.93,31.94,31.9,31.91,118500.0,20.2102,20.2166,20.1912,20.1976,118500.0
2014-03-19 12:45:00,31.92,31.92,31.89,31.89,164200.0,20.2039,20.2039,20.1849,20.1849,164200.0
2014-03-19 12:50:00,31.9,31.9,31.89,31.9,52800.0,20.1912,20.1912,20.1849,20.1912,52800.0
2014-03-19 12:55:00,31.9,31.91,31.86,31.88,242200.0,20.1912,20.1976,20.1659,20.1786,242200.0
2014-03-19 13:00:00,31.89,31.92,31.88,31.9,218400.0,20.1849,20.2039,20.1786,20.1912,218400.0
2014-03-19 13:05:00,31.9,31.91,31.88,31.89,74500.0,20.1912,20.1976,20.1786,20.1849,74500.0
2014-03-19 13:10:00,31.88,31.91,31.86,31.91,107500.0,20.1786,20.1976,20.1659,20.1976,107500.0
2014-03-19 13:15:00,31.9,31.91,31.89,31.89,75100.0,20.1912,20.1976,20.1849,20.1849,75100.0
2014-03-19 13:20:00,31.89,31.9,31.86,31.87,142300.0,20.1849,20.1912,20.1659,20.1722,142300.0
2014-03-19 13:25:00,31.87,31.88,31.83,31.83,165800.0,20.1722,20.1786,20.1469,20.1469,165800.0
2014-03-19 13:30:00,31.84,31.88,31.83,31.85,167500.0,20.1533,20.1786,20.1469,20.1596,167500.0
2014-03-19 13:35:00,31.85,31.86,31.84,31.85,99500.0,20.1596,20.1659,20.1533,20.1596,99500.0
2014-03-19 13:40:00,31.85,31.87,31.84,31.87,148500.0,20.1596,20.1722,20.1533,20.1722,148500.0
2014-03-19 13:45:00,31.86,31.88,31.85,31.88,73800.0,20.1659,20.1786,20.1596,20.1786,73800.0
2014-03-19 13:50:00,31.88,31.93,31.87,31.93,768500.0,20.1786,20.2102,20.1722,20.2102,768500.0
2014-03-19 13:55:00,31.93,31.95,31.9,31.93,548500.0,20.2102,20.2229,20.1912,20.2102,548500.0
2014-03-19 14:00:00,31.93,31.94,31.76,31.81,528600.0,20.2102,20.2166,20.1026,20.1343,528600.0
2014-03-19 14:05:00,31.82,31.82,31.66,31.72,436100.0,20.1406,20.1406,20.0393,20.0773,436100.0
2014-03-19 14:10:00,31.72,31.81,31.71,31.75,346500.0,20.0773,20.1343,20.071,20.0963,346500.0
2014-03-19 14:15:00,31.75,31.92,31.75,31.82,337500.0,20.0963,20.2039,20.0963,20.1406,337500.0
2014-03-19 14:20:00,31.82,31.85,31.76,31.76,267900.0,20.1406,20.1596,20.1026,20.1026,267900.0
2014-03-19 14:25:00,31.77,31.8,31.73,31.75,281100.0,20.109,20.1279,20.0836,20.0963,281100.0
2014-03-19 14:30:00,31.75,31.81,31.75,31.79,178200.0,20.0963,20.1343,20.0963,20.1216,178200.0
2014-03-19 14:35:00,31.79,31.8,31.73,31.77,270200.0,20.1216,20.1279,20.0836,20.109,270200.0
2014-03-19 14:40:00,31.77,31.78,31.71,31.76,173800.0,20.109,20.1153,20.071,20.1026,173800.0
2014-03-19 14:45:00,31.77,31.79,31.74,31.76,340100.0,20.109,20.1216,20.09,20.1026,340100.0
2014-03-19 14:50:00,31.76,31.8,31.73,31.75,224600.0,20.1026,20.1279,20.0836,20.0963,224600.0
2014-03-19 14:55:00,31.76,31.8,31.74,31.77,170400.0,20.1026,20.1279,20.09,20.109,170400.0
2014-03-19 15:00:00,31.78,31.78,31.71,31.71,242200.0,20.1153,20.1153,20.071,20.071,242200.0
2014-03-19 15:05:00,31.71,31.72,31.53,31.53,671500.0,20.071,20.0773,19.957,19.957,671500.0
2014-03-19 15:10:00,31.53,31.57,31.39,31.56,645100.0,19.957,19.9824,19.8684,19.976,645100.0
2014-03-19 15:15:00,31.57,31.58,31.53,31.58,302400.0,19.9824,19.9887,19.957,19.9887,302400.0
2014-03-19 15:20:00,31.58,31.63,31.58,31.6,417300.0,19.9887,20.0203,19.9887,20.0014,417300.0
2014-03-19 15:25:00,31.61,31.65,31.58,31.64,266600.0,20.0077,20.033,19.9887,20.0267,266600.0
2014-03-19 15:30:00,31.64,31.68,31.61,31.67,270500.0,20.0267,20.052,20.0077,20.0457,270500.0
2014-03-19 15:35:00,31.68,31.7,31.65,31.67,275400.0,20.052,20.0646,20.033,20.0457,275400.0
2014-03-19 15:40:00,31.68,31.71,31.66,31.71,487100.0,20.052,20.071,20.0393,20.071,487100.0
2014-03-19 15:45:00,31.71,31.73,31.69,31.71,432600.0,20.071,20.0836,20.0583,20.071,432600.0
2014-03-19 15:50:00,31.72,31.72,31.66,31.68,383400.0,20.0773,20.0773,20.0393,20.052,383400.0
2014-03-19 15:55:00,31.68,31.73,31.63,31.71,1542300.0,20.052,20.0836,20.0203,20.071,1542300.0
2014-03-20 09:30:00,32.13,32.13,31.82,31.84,1403100.0,20.3368,20.3368,20.1406,20.1533,1403100.0
2014-03-20 09:35:00,31.84,31.98,31.82,31.9,1007100.0,20.1533,20.2419,20.1406,20.1912,1007100.0
2014-03-20 09:40:00,31.91,31.97,31.85,31.85,321900.0,20.1976,20.2355,20.1596,20.1596,321900.0
2014-03-20 09:45:00,31.85,31.86,31.71,31.72,429300.0,20.1596,20.1659,20.071,20.0773,429300.0
2014-03-20 09:50:00,31.73,31.8,31.73,31.8,386600.0,20.0836,20.1279,20.0836,20.1279,386600.0
2014-03-20 09:55:00,31.8,31.87,31.8,31.86,274200.0,20.1279,20.1722,20.1279,20.1659,274200.0
2014-03-20 10:00:00,31.86,31.89,31.84,31.84,377400.0,20.1659,20.1849,20.1533,20.1533,377400.0
2014-03-20 10:05:00,31.85,31.91,31.83,31.9,283300.0,20.1596,20.1976,20.1469,20.1912,283300.0
2014-03-20 10:10:00,31.9,31.93,31.9,31.92,332700.0,20.1912,20.2102,20.1912,20.2039,332700.0
2014-03-20 10:15:00,31.92,32.0,31.91,31.97,447000.0,20.2039,20.2545,20.1976,20.2355,447000.0
2014-03-20 10:20:00,31.97,31.98,31.9,31.92,213500.0,20.2355,20.2419,20.1912,20.2039,213500.0
2014-03-20 10:25:00,31.92,31.93,31.85,31.85,121400.0,20.2039,20.2102,20.1596,20.1596,121400.0
2014-03-20 10:30:00,31.86,31.91,31.85,31.91,160800.0,20.1659,20.1976,20.1596,20.1976,160800.0
2014-03-20 10:35:00,31.91,31.91,31.88,31.89,220200.0,20.1976,20.1976,20.1786,20.1849,220200.0
2014-03-20 10:40:00,31.9,31.93,31.9,31.92,198600.0,20.1912,20.2102,20.1912,20.2039,198600.0
2014-03-20 10:45:00,31.92,31.92,31.89,31.9,201200.0,20.2039,20.2039,20.1849,20.1912,201200.0
2014-03-20 10:50:00,31.89,31.94,31.82,31.85,260700.0,20.1849,20.2166,20.1406,20.1596,260700.0
2014-03-20 10:55:00,31.85,31.85,31.8,31.81,226200.0,20.1596,20.1596,20.1279,20.1343,226200.0
2014-03-20 11:00:00,31.81,31.83,31.79,31.82,129100.0,20.1343,20.1469,20.1216,20.1406,129100.0
2014-03-20 11:05:00,31.82,31.83,31.8,31.83,74500.0,20.1406,20.1469,20.1279,20.1469,74500.0
2014-03-20 11:10:00,31.83,31.83,31.74,31.75,178100.0,20.1469,20.1469,20.09,20.0963,178100.0
2014-03-20 11:15:00,31.75,31.76,31.73,31.74,134000.0,20.0963,20.1026,20.0836,20.09,134000.0
2014-03-20 11:20:00,31.73,31.76,31.72,31.74,96100.0,20.0836,20.1026,20.0773,20.09,96100.0
2014-03-20 11:25:00,31.74,31.8,31.73,31.8,128100.0,20.09,20.1279,20.0836,20.1279,128100.0
2014-03-20 11:30:00,31.8,31.84,31.78,31.83,116600.0,20.1279,20.1533,20.1153,20.1469,116600.0
2014-03-20 11:35:00,31.83,31.83,31.77,31.8,85300.0,20.1469,20.1469,20.109,20.1279,85300.0
2014-03-20 11:40:00,31.8,31.81,31.77,31.8,81000.0,20.1279,20.1343,20.109,20.1279,81000.0
2014-03-20 11:45:00,31.79,31.82,31.75,31.8,140000.0,20.1216,20.1406,20.0963,20.1279,140000.0
2014-03-20 11:50:00,31.79,31.8,31.76,31.77,97700.0,20.1216,20.1279,20.1026,20.109,97700.0
2014-03-20 11:55:00,31.77,31.78,31.76,31.78,127500.0,20.109,20.1153,20.1026,20.1153,127500.0
2014-03-20 12:00:00,31.78,31.8,31.76,31.78,111900.0,20.1153,20.1279,20.1026,20.1153,111900.0
2014-03-20 12:05:00,31.77,31.8,31.77,31.8,108800.0,20.109,20.1279,20.109,20.1279,108800.0
2014-03-20 12:10:00,31.79,31.81,31.77,31.8,164000.0,20.1216,20.1343,20.109,20.1279,164000.0
2014-03-20 12:15:00,31.79,31.87,31.79,31.84,210100.0,20.1216,20.1722,20.1216,20.1533,210100.0
2014-03-20 12:20:00,31.83,31.89,31.83,31.88,166700.0,20.1469,20.1849,20.1469,20.1786,166700.0
2014-03-20 12:25:00,31.89,31.91,31.86,31.91,169500.0,20.1849,20.1976,20.1659,20.1976,169500.0
2014-03-20 12:30:00,31.91,31.92,31.86,31.86,74700.0,20.1976,20.2039,20.1659,20.1659,74700.0
2014-03-20 12:35:00,31.86,31.88,31.86,31.87,87400.0,20.1659,20.1786,20.1659,20.1722,87400.0
2014-03-20 12:40:00,31.88,31.88,31.85,31.85,121300.0,20.1786,20.1786,20.1596,20.1596,121300.0
2014-03-20 12:45:00,31.86,31.92,31.86,31.88,170100.0,20.1659,20.2039,20.1659,20.1786,170100.0
2014-03-20 12:50:00,31.88,31.89,31.85,31.85,83600.0,20.1786,20.1849,20.1596,20.1596,83600.0
2014-03-20 12:55:00,31.84,31.85,31.82,31.84,92600.0,20.1533,20.1596,20.1406,20.1533,92600.0
2014-03-20 13:00:00,31.84,31.87,31.83,31.84,75800.0,20.1533,20.1722,20.1469,20.1533,75800.0
2014-03-20 13:05:00,31.83,31.85,31.82,31.85,136100.0,20.1469,20.1596,20.1406,20.1596,136100.0
2014-03-20 13:10:00,31.85,31.85,31.82,31.85,72800.0,20.1596,20.1596,20.1406,20.1596,72800.0
2014-03-20 13:15:00,31.85,31.86,31.84,31.86,50900.0,20.1596,20.1659,20.1533,20.1659,50900.0
2014-03-20 13:20:00,31.86,31.88,31.85,31.87,95800.0,20.1659,20.1786,20.1596,20.1722,95800.0
2014-03-20 13:25:00,31.87,31.87,31.82,31.83,115800.0,20.1722,20.1722,20.1406,20.1469,115800.0
2014-03-20 13:30:00,31.84,31.86,31.83,31.86,60500.0,20.1533,20.1659,20.1469,20.1659,60500.0
2014-03-20 13:35:00,31.86,31.86,31.85,31.86,78200.0,20.1659,20.1659,20.1596,20.1659,78200.0
2014-03-20 13:40:00,31.86,31.86,31.85,31.86,38000.0,20.1659,20.1659,20.1596,20.1659,38000.0
2014-03-20 13:45:00,31.85,31.86,31.82,31.84,153400.0,20.1596,20.1659,20.1406,20.1533,153400.0
2014-03-20 13:50:00,31.84,31.85,31.83,31.85,109900.0,20.1533,20.1596,20.1469,20.1596,109900.0
2014-03-20 13:55:00,31.85,31.87,31.84,31.87,114600.0,20.1596,20.1722,20.1533,20.1722,114600.0
2014-03-20 14:00:00,31.86,31.87,31.85,31.87,142600.0,20.1659,20.1722,20.1596,20.1722,142600.0
2014-03-20 14:05:00,31.87,31.87,31.85,31.85,87600.0,20.1722,20.1722,20.1596,20.1596,87600.0
2014-03-20 14:10:00,31.85,31.86,31.85,31.86,79700.0,20.1596,20.1659,20.1596,20.1659,79700.0
2014-03-20 14:15:00,31.86,31.89,31.85,31.89,135200.0,20.1659,20.1849,20.1596,20.1849,135200.0
2014-03-20 14:20:00,31.89,31.89,31.87,31.88,136800.0,20.1849,20.1849,20.1722,20.1786,136800.0
2014-03-20 14:25:00,31.88,31.89,31.87,31.87,134100.0,20.1786,20.1849,20.1722,20.1722,134100.0
2014-03-20 14:30:00,31.87,31.88,31.86,31.87,85000.0,20.1722,20.1786,20.1659,20.1722,85000.0
2014-03-20 14:35:00,31.86,31.87,31.86,31.87,96100.0,20.1659,20.1722,20.1659,20.1722,96100.0
2014-03-20 14:40:00,31.86,31.88,31.84,31.84,230800.0,20.1659,20.1786,20.1533,20.1533,230800.0
2014-03-20 14:45:00,31.84,31.84,31.82,31.83,199800.0,20.1533,20.1533,20.1406,20.1469,199800.0
2014-03-20 14:50:00,31.83,31.83,31.82,31.83,79800.0,20.1469,20.1469,20.1406,20.1469,79800.0
2014-03-20 14:55:00,31.83,31.83,31.82,31.83,91300.0,20.1469,20.1469,20.1406,20.1469,91300.0
2014-03-20 15:00:00,31.82,31.83,31.8,31.8,272800.0,20.1406,20.1469,20.1279,20.1279,272800.0
2014-03-20 15:05:00,31.8,31.84,31.8,31.84,761500.0,20.1279,20.1533,20.1279,20.1533,761500.0
2014-03-20 15:10:00,31.83,31.9,31.83,31.88,1046700.0,20.1469,20.1912,20.1469,20.1786,1046700.0
2014-03-20 15:15:00,31.87,31.89,31.86,31.89,290800.0,20.1722,20.1849,20.1659,20.1849,290800.0
2014-03-20 15:20:00,31.89,31.91,31.86,31.86,444500.0,20.1849,20.1976,20.1659,20.1659,444500.0
2014-03-20 15:25:00,31.87,31.87,31.8,31.85,361100.0,20.1722,20.1722,20.1279,20.1596,361100.0
2014-03-20 15:30:00,31.85,31.86,31.82,31.84,384100.0,20.1596,20.1659,20.1406,20.1533,384100.0
2014-03-20 15:35:00,31.83,31.91,31.83,31.89,436000.0,20.1469,20.1976,20.1469,20.1849,436000.0
2014-03-20 15:40:00,31.89,31.91,31.86,31.89,599300.0,20.1849,20.1976,20.1659,20.1849,599300.0
2014-03-20 15:45:00,31.89,31.93,31.87,31.89,857800.0,20.1849,20.2102,20.1722,20.1849,857800.0
2014-03-20 15:50:00,31.9,31.91,31.85,31.86,895300.0,20.1912,20.1976,20.1596,20.1659,895300.0
2014-03-20 15:55:00,31.86,31.95,31.86,31.92,1634700.0,20.1659,20.2229,20.1659,20.2039,1634700.0
2014-03-21 09:30:00,32.33,32.49,32.14,32.29,8163400.0,20.4634,20.5647,20.3431,20.4381,8163400.0
2014-03-21 09:35:00,32.28,32.33,32.11,32.13,801600.0,20.4318,20.4634,20.3242,20.3368,801600.0
2014-03-21 09:40:00,32.13,32.17,32.11,32.15,549600.0,20.3368,20.3621,20.3242,20.3495,549600.0
2014-03-21 09:45:00,32.15,32.16,32.12,32.13,274200.0,20.3495,20.3558,20.3305,20.3368,274200.0
2014-03-21 09:50:00,32.13,32.14,32.04,32.07,350100.0,20.3368,20.3431,20.2799,20.2988,350100.0
2014-03-21 09:55:00,32.07,32.11,32.04,32.08,294900.0,20.2988,20.3242,20.2799,20.3052,294900.0
2014-03-21 10:00:00,32.08,32.09,31.97,31.99,496600.0,20.3052,20.3115,20.2355,20.2482,496600.0
2014-03-21 10:05:00,31.99,32.02,31.89,31.9,330100.0,20.2482,20.2672,20.1849,20.1912,330100.0
2014-03-21 10:10:00,31.91,31.93,31.88,31.9,428400.0,20.1976,20.2102,20.1786,20.1912,428400.0
2014-03-21 10:15:00,31.9,31.91,31.85,31.85,329300.0,20.1912,20.1976,20.1596,20.1596,329300.0
2014-03-21 10:20:00,31.86,31.9,31.81,31.87,530900.0,20.1659,20.1912,20.1343,20.1722,530900.0
2014-03-21 10:25:00,31.87,31.87,31.8,31.82,225100.0,20.1722,20.1722,20.1279,20.1406,225100.0
2014-03-21 10:30:00,31.81,31.82,31.77,31.78,517900.0,20.1343,20.1406,20.109,20.1153,517900.0
2014-03-21 10:35:00,31.78,31.8,31.74,31.78,321700.0,20.1153,20.1279,20.09,20.1153,321700.0
2014-03-21 10:40:00,31.79,31.82,31.77,31.8,743900.0,20.1216,20.1406,20.109,20.1279,743900.0
2014-03-21 10:45:00,31.8,31.94,31.79,31.93,537500.0,20.1279,20.2166,20.1216,20.2102,537500.0
2014-03-21 10:50:00,31.93,31.95,31.9,31.9,203800.0,20.2102,20.2229,20.1912,20.1912,203800.0
2014-03-21 10:55:00,31.9,31.91,31.85,31.88,250800.0,20.1912,20.1976,20.1596,20.1786,250800.0
2014-03-21 11:00:00,31.87,31.95,31.87,31.93,286400.0,20.1722,20.2229,20.1722,20.2102,286400.0
2014-03-21 11:05:00,31.93,31.95,31.93,31.95,185800.0,20.2102,20.2229,20.2102,20.2229,185800.0
2014-03-21 11:10:00,31.95,31.96,31.92,31.95,306000.0,20.2229,20.2292,20.2039,20.2229,306000.0
2014-03-21 11:15:00,31.95,31.96,31.93,31.95,350200.0,20.2229,20.2292,20.2102,20.2229,350200.0
2014-03-21 11:20:00,31.95,31.96,31.93,31.96,519500.0,20.2229,20.2292,20.2102,20.2292,519500.0
2014-03-21 11:25:00,31.96,32.02,31.95,32.0,173800.0,20.2292,20.2672,20.2229,20.2545,173800.0
2014-03-21 11:30:00,32.0,32.05,32.0,32.02,188000.0,20.2545,20.2862,20.2545,20.2672,188000.0
2014-03-21 11:35:00,32.02,32.03,31.97,32.0,204700.0,20.2672,20.2735,20.2355,20.2545,204700.0
2014-03-21 11:40:00,32.0,32.0,31.94,31.94,170700.0,20.2545,20.2545,20.2166,20.2166,170700.0
2014-03-21 11:45:00,31.94,31.95,31.89,31.89,170200.0,20.2166,20.2229,20.1849,20.1849,170200.0
2014-03-21 11:50:00,31.89,31.91,31.85,31.88,280500.0,20.1849,20.1976,20.1596,20.1786,280500.0
2014-03-21 11:55:00,31.88,31.94,31.87,31.91,541500.0,20.1786,20.2166,20.1722,20.1976,541500.0
2014-03-21 12:00:00,31.9,31.94,31.9,31.91,304800.0,20.1912,20.2166,20.1912,20.1976,304800.0
2014-03-21 12:05:00,31.91,31.96,31.9,31.95,162200.0,20.1976,20.2292,20.1912,20.2229,162200.0
2014-03-21 12:10:00,31.96,31.97,31.92,31.93,216200.0,20.2292,20.2355,20.2039,20.2102,216200.0
2014-03-21 12:15:00,31.94,31.95,31.91,31.94,226900.0,20.2166,20.2229,20.1976,20.2166,226900.0
2014-03-21 12:20:00,31.94,31.98,31.93,31.94,356200.0,20.2166,20.2419,20.2102,20.2166,356200.0
2014-03-21 12:25:00,31.93,31.94,31.9,31.91,167700.0,20.2102,20.2166,20.1912,20.1976,167700.0
2014-03-21 12:30:00,31.91,31.93,31.9,31.92,116200.0,20.1976,20.2102,20.1912,20.2039,116200.0
2014-03-21 12:35:00,31.92,31.92,31.89,31.89,163500.0,20.2039,20.2039,20.1849,20.1849,163500.0
2014-03-21 12:40:00,31.89,31.9,31.84,31.84,551700.0,20.1849,20.1912,20.1533,20.1533,551700.0
2014-03-21 12:45:00,31.84,31.86,31.82,31.83,230300.0,20.1533,20.1659,20.1406,20.1469,230300.0
2014-03-21 12:50:00,31.83,31.83,31.78,31.8,224400.0,20.1469,20.1469,20.1153,20.1279,224400.0
2014-03-21 12:55:00,31.8,31.83,31.79,31.82,221200.0,20.1279,20.1469,20.1216,20.1406,221200.0
2014-03-21 13:00:00,31.82,31.83,31.78,31.79,181600.0,20.1406,20.1469,20.1153,20.1216,181600.0
2014-03-21 13:05:00,31.78,31.86,31.78,31.85,412300.0,20.1153,20.1659,20.1153,20.1596,412300.0
2014-03-21 13:10:00,31.85,31.85,31.76,31.77,329900.0,20.1596,20.1596,20.1026,20.109,329900.0
2014-03-21 13:15:00,31.77,31.8,31.76,31.8,410400.0,20.109,20.1279,20.1026,20.1279,410400.0
2014-03-21 13:20:00,31.8,31.81,31.76,31.76,285000.0,20.1279,20.1343,20.1026,20.1026,285000.0
2014-03-21 13:25:00,31.76,31.77,31.72,31.76,392400.0,20.1026,20.109,20.0773,20.1026,392400.0
2014-03-21 13:30:00,31.76,31.76,31.71,31.71,86000.0,20.1026,20.1026,20.071,20.071,86000.0
2014-03-21 13:35:00,31.71,31.72,31.69,31.72,282900.0,20.071,20.0773,20.0583,20.0773,282900.0
2014-03-21 13:40:00,31.71,31.72,31.64,31.64,148400.0,20.071,20.0773,20.0267,20.0267,148400.0
2014-03-21 13:45:00,31.64,31.65,31.62,31.64,223700.0,20.0267,20.033,20.014,20.0267,223700.0
2014-03-21 13:50:00,31.64,31.69,31.63,31.66,328600.0,20.0267,20.0583,20.0203,20.0393,328600.0
2014-03-21 13:55:00,31.66,31.68,31.61,31.63,274800.0,20.0393,20.052,20.0077,20.0203,274800.0
2014-03-21 14:00:00,31.62,31.63,31.58,31.61,289900.0,20.014,20.0203,19.9887,20.0077,289900.0
2014-03-21 14:05:00,31.61,31.65,31.61,31.63,154300.0,20.0077,20.033,20.0077,20.0203,154300.0
2014-03-21 14:10:00,31.62,31.64,31.59,31.59,423500.0,20.014,20.0267,19.995,19.995,423500.0
2014-03-21 14:15:00,31.59,31.63,31.55,31.55,246000.0,19.995,20.0203,19.9697,19.9697,246000.0
2014-03-21 14:20:00,31.55,31.57,31.54,31.55,196100.0,19.9697,19.9824,19.9634,19.9697,196100.0
2014-03-21 14:25:00,31.55,31.56,31.49,31.5,332100.0,19.9697,19.976,19.9317,19.9381,332100.0
2014-03-21 14:30:00,31.5,31.53,31.46,31.53,273800.0,19.9381,19.957,19.9127,19.957,273800.0
2014-03-21 14:35:00,31.53,31.63,31.52,31.61,201900.0,19.957,20.0203,19.9507,20.0077,201900.0
2014-03-21 14:40:00,31.61,31.61,31.59,31.59,40000.0,20.0077,20.0077,19.995,19.995,40000.0
2014-03-21 14:45:00,31.59,31.64,31.59,31.59,219900.0,19.995,20.0267,19.995,19.995,219900.0
2014-03-21 14:50:00,31.59,31.63,31.59,31.59,168000.0,19.995,20.0203,19.995,19.995,168000.0
2014-03-21 14:55:00,31.59,31.61,31.58,31.59,139400.0,19.995,20.0077,19.9887,19.995,139400.0
2014-03-21 15:00:00,31.6,31.6,31.52,31.53,308800.0,20.0014,20.0014,19.9507,19.957,308800.0
2014-03-21 15:05:00,31.53,31.59,31.51,31.57,203200.0,19.957,19.995,19.9444,19.9824,203200.0
2014-03-21 15:10:00,31.58,31.6,31.57,31.57,368400.0,19.9887,20.0014,19.9824,19.9824,368400.0
2014-03-21 15:15:00,31.58,31.58,31.56,31.57,310200.0,19.9887,19.9887,19.976,19.9824,310200.0
2014-03-21 15:20:00,31.57,31.6,31.54,31.6,371800.0,19.9824,20.0014,19.9634,20.0014,371800.0
2014-03-21 15:25:00,31.59,31.66,31.59,31.66,357200.0,19.995,20.0393,19.995,20.0393,357200.0
2014-03-21 15:30:00,31.66,31.66,31.62,31.62,483800.0,20.0393,20.0393,20.014,20.014,483800.0
2014-03-21 15:35:00,31.63,31.64,31.6,31.6,657900.0,20.0203,20.0267,20.0014,20.0014,657900.0
2014-03-21 15:40:00,31.6,31.64,31.58,31.63,654700.0,20.0014,20.0267,19.9887,20.0203,654700.0
2014-03-21 15:45:00,31.63,31.65,31.56,31.61,929900.0,20.0203,20.033,19.976,20.0077,929900.0
2014-03-21 15:50:00,31.61,31.66,31.61,31.66,914300.0,20.0077,20.0393,20.0077,20.0393,914300.0
2014-03-21 15:55:00,31.66,31.8,31.66,31.76,4459400.0,20.0393,20.1279,20.0393,20.1026,4459400.0
2014-03-24 09:30:00,31.77,31.9,31.61,31.76,1757100.0,20.109,20.1912,20.0077,20.1026,1757100.0
2014-03-24 09:35:00,31.76,31.82,31.63,31.66,989400.0,20.1026,20.1406,20.0203,20.0393,989400.0
2014-03-24 09:40:00,31.67,31.7,31.57,31.58,607200.0,20.0457,20.0646,19.9824,19.9887,607200.0
2014-03-24 09:45:00,31.58,31.63,31.51,31.57,702200.0,19.9887,20.0203,19.9444,19.9824,702200.0
2014-03-24 09:50:00,31.57,31.59,31.51,31.53,484700.0,19.9824,19.995,19.9444,19.957,484700.0
2014-03-24 09:55:00,31.54,31.59,31.53,31.58,594400.0,19.9634,19.995,19.957,19.9887,594400.0
2014-03-24 10:00:00,31.58,31.58,31.47,31.49,740500.0,19.9887,19.9887,19.9191,19.9317,740500.0
2014-03-24 10:05:00,31.49,31.5,31.35,31.41,767100.0,19.9317,19.9381,19.8431,19.8811,767100.0
2014-03-24 10:10:00,31.41,31.51,31.4,31.49,494600.0,19.8811,19.9444,19.8748,19.9317,494600.0
2014-03-24 10:15:00,31.5,31.58,31.49,31.57,811800.0,19.9381,19.9887,19.9317,19.9824,811800.0
2014-03-24 10:20:00,31.57,31.63,31.56,31.59,736900.0,19.9824,20.0203,19.976,19.995,736900.0
2014-03-24 10:25:00,31.58,31.68,31.55,31.67,780100.0,19.9887,20.052,19.9697,20.0457,780100.0
2014-03-24 10:30:00,31.67,31.67,31.5,31.51,880400.0,20.0457,20.0457,19.9381,19.9444,880400.0
2014-03-24 10:35:00,31.52,31.63,31.51,31.62,531700.0,19.9507,20.0203,19.9444,20.014,531700.0
2014-03-24 10:40:00,31.62,31.71,31.62,31.66,931700.0,20.014,20.071,20.014,20.0393,931700.0
2014-03-24 10:45:00,31.67,31.69,31.59,31.62,1172500.0,20.0457,20.0583,19.995,20.014,1172500.0
2014-03-24 10:50:00,31.63,31.66,31.6,31.62,607300.0,20.0203,20.0393,20.0014,20.014,607300.0
2014-03-24 10:55:00,31.63,31.66,31.61,31.62,666900.0,20.0203,20.0393,20.0077,20.014,666900.0
2014-03-24 11:00:00,31.61,31.63,31.52,31.56,758600.0,20.0077,20.0203,19.9507,19.976,758600.0
2014-03-24 11:05:00,31.56,31.63,31.55,31.57,610400.0,19.976,20.0203,19.9697,19.9824,610400.0
2014-03-24 11:10:00,31.57,31.61,31.54,31.61,475500.0,19.9824,20.0077,19.9634,20.0077,475500.0
2014-03-24 11:15:00,31.61,31.62,31.57,31.57,313000.0,20.0077,20.014,19.9824,19.9824,313000.0
2014-03-24 11:20:00,31.57,31.58,31.51,31.53,788700.0,19.9824,19.9887,19.9444,19.957,788700.0
2014-03-24 11:25:00,31.54,31.57,31.53,31.54,421800.0,19.9634,19.9824,19.957,19.9634,421800.0
2014-03-24 11:30:00,31.55,31.55,31.47,31.5,360400.0,19.9697,19.9697,19.9191,19.9381,360400.0
2014-03-24 11:35:00,31.49,31.52,31.48,31.5,204800.0,19.9317,19.9507,19.9254,19.9381,204800.0
2014-03-24 11:40:00,31.5,31.52,31.45,31.48,306200.0,19.9381,19.9507,19.9064,19.9254,306200.0
2014-03-24 11:45:00,31.49,31.49,31.41,31.46,286700.0,19.9317,19.9317,19.8811,19.9127,286700.0
2014-03-24 11:50:00,31.46,31.5,31.45,31.5,399900.0,19.9127,19.9381,19.9064,19.9381,399900.0
2014-03-24 11:55:00,31.5,31.5,31.45,31.5,318800.0,19.9381,19.9381,19.9064,19.9381,318800.0
2014-03-24 12:00:00,31.5,31.53,31.48,31.52,223200.0,19.9381,19.957,19.9254,19.9507,223200.0
2014-03-24 12:05:00,31.53,31.55,31.5,31.52,452800.0,19.957,19.9697,19.9381,19.9507,452800.0
2014-03-24 12:10:00,31.52,31.53,31.43,31.44,275200.0,19.9507,19.957,19.8937,19.9001,275200.0
2014-03-24 12:15:00,31.44,31.46,31.43,31.46,174000.0,19.9001,19.9127,19.8937,19.9127,174000.0
2014-03-24 12:20:00,31.46,31.48,31.44,31.46,173900.0,19.9127,19.9254,19.9001,19.9127,173900.0
2014-03-24 12:25:00,31.46,31.46,31.38,31.39,184400.0,19.9127,19.9127,19.8621,19.8684,184400.0
2014-03-24 12:30:00,31.4,31.4,31.35,31.37,210300.0,19.8748,19.8748,19.8431,19.8558,210300.0
2014-03-24 12:35:00,31.37,31.41,31.33,31.37,261200.0,19.8558,19.8811,19.8305,19.8558,261200.0
2014-03-24 12:40:00,31.37,31.39,31.33,31.33,164300.0,19.8558,19.8684,19.8305,19.8305,164300.0
2014-03-24 12:45:00,31.33,31.38,31.33,31.35,273200.0,19.8305,19.8621,19.8305,19.8431,273200.0
2014-03-24 12:50:00,31.35,31.39,31.35,31.37,139200.0,19.8431,19.8684,19.8431,19.8558,139200.0
2014-03-24 12:55:00,31.37,31.39,31.37,31.37,133400.0,19.8558,19.8684,19.8558,19.8558,133400.0
2014-03-24 13:00:00,31.37,31.44,31.37,31.43,228500.0,19.8558,19.9001,19.8558,19.8937,228500.0
2014-03-24 13:05:00,31.42,31.43,31.37,31.38,100200.0,19.8874,19.8937,19.8558,19.8621,100200.0
2014-03-24 13:10:00,31.39,31.42,31.37,31.41,214100.0,19.8684,19.8874,19.8558,19.8811,214100.0
2014-03-24 13:15:00,31.4,31.4,31.36,31.38,105100.0,19.8748,19.8748,19.8494,19.8621,105100.0
2014-03-24 13:20:00,31.39,31.41,31.38,31.39,117400.0,19.8684,19.8811,19.8621,19.8684,117400.0
2014-03-24 13:25:00,31.39,31.44,31.39,31.43,168500.0,19.8684,19.9001,19.8684,19.8937,168500.0
2014-03-24 13:30:00,31.44,31.49,31.44,31.47,172000.0,19.9001,19.9317,19.9001,19.9191,172000.0
2014-03-24 13:35:00,31.47,31.5,31.45,31.46,140800.0,19.9191,19.9381,19.9064,19.9127,140800.0
2014-03-24 13:40:00,31.46,31.49,31.45,31.46,121100.0,19.9127,19.9317,19.9064,19.9127,121100.0
2014-03-24 13:45:00,31.47,31.48,31.43,31.44,111500.0,19.9191,19.9254,19.8937,19.9001,111500.0
2014-03-24 13:50:00,31.44,31.49,31.43,31.49,159500.0,19.9001,19.9317,19.8937,19.9317,159500.0
2014-03-24 13:55:00,31.49,31.53,31.49,31.53,169600.0,19.9317,19.957,19.9317,19.957,169600.0
2014-03-24 14:00:00,31.53,31.55,31.51,31.54,422300.0,19.957,19.9697,19.9444,19.9634,422300.0
2014-03-24 14:05:00,31.53,31.54,31.48,31.48,259600.0,19.957,19.9634,19.9254,19.9254,259600.0
2014-03-24 14:10:00,31.48,31.52,31.48,31.51,167900.0,19.9254,19.9507,19.9254,19.9444,167900.0
2014-03-24 14:15:00,31.51,31.51,31.47,31.49,124500.0,19.9444,19.9444,19.9191,19.9317,124500.0
2014-03-24 14:20:00,31.48,31.53,31.48,31.52,180700.0,19.9254,19.957,19.9254,19.9507,180700.0
2014-03-24 14:25:00,31.52,31.57,31.5,31.55,230900.0,19.9507,19.9824,19.9381,19.9697,230900.0
2014-03-24 14:30:00,31.56,31.59,31.53,31.57,351200.0,19.976,19.995,19.957,19.9824,351200.0
2014-03-24 14:35:00,31.57,31.58,31.54,31.54,124900.0,19.9824,19.9887,19.9634,19.9634,124900.0
2014-03-24 14:40:00,31.54,31.62,31.54,31.6,229200.0,19.9634,20.014,19.9634,20.0014,229200.0
2014-03-24 14:45:00,31.59,31.63,31.58,31.6,178800.0,19.995,20.0203,19.9887,20.0014,178800.0
2014-03-24 14:50:00,31.6,31.61,31.55,31.57,276200.0,20.0014,20.0077,19.9697,19.9824,276200.0
2014-03-24 14:55:00,31.57,31.58,31.55,31.58,212100.0,19.9824,19.9887,19.9697,19.9887,212100.0
2014-03-24 15:00:00,31.58,31.59,31.54,31.57,310300.0,19.9887,19.995,19.9634,19.9824,310300.0
2014-03-24 15:05:00,31.58,31.6,31.56,31.58,156500.0,19.9887,20.0014,19.976,19.9887,156500.0
2014-03-24 15:10:00,31.58,31.58,31.54,31.56,300600.0,19.9887,19.9887,19.9634,19.976,300600.0
2014-03-24 15:15:00,31.55,31.56,31.55,31.55,121300.0,19.9697,19.976,19.9697,19.9697,121300.0
2014-03-24 15:20:00,31.56,31.6,31.54,31.6,298100.0,19.976,20.0014,19.9634,20.0014,298100.0
2014-03-24 15:25:00,31.6,31.65,31.57,31.64,299600.0,20.0014,20.033,19.9824,20.0267,299600.0
2014-03-24 15:30:00,31.64,31.67,31.63,31.64,347200.0,20.0267,20.0457,20.0203,20.0267,347200.0
2014-03-24 15:35:00,31.65,31.65,31.61,31.62,384100.0,20.033,20.033,20.0077,20.014,384100.0
2014-03-24 15:40:00,31.61,31.63,31.6,31.62,389700.0,20.0077,20.0203,20.0014,20.014,389700.0
2014-03-24 15:45:00,31.62,31.63,31.58,31.58,503800.0,20.014,20.0203,19.9887,19.9887,503800.0
2014-03-24 15:50:00,31.58,31.59,31.54,31.58,534500.0,19.9887,19.995,19.9634,19.9887,534500.0
2014-03-24 15:55:00,31.58,31.58,31.48,31.49,2827400.0,19.9887,19.9887,19.9254,19.9317,2827400.0
2014-03-25 09:30:00,31.77,31.79,31.67,31.67,637900.0,20.109,20.1216,20.0457,20.0457,637900.0
2014-03-25 09:35:00,31.68,31.75,31.67,31.69,457900.0,20.052,20.0963,20.0457,20.0583,457900.0
2014-03-25 09:40:00,31.69,31.72,31.67,31.68,283700.0,20.0583,20.0773,20.0457,20.052,283700.0
2014-03-25 09:45:00,31.68,31.72,31.65,31.71,244800.0,20.052,20.0773,20.033,20.071,244800.0
2014-03-25 09:50:00,31.71,31.8,31.71,31.79,367500.0,20.071,20.1279,20.071,20.1216,367500.0
2014-03-25 09:55:00,31.8,31.84,31.76,31.77,378900.0,20.1279,20.1533,20.1026,20.109,378900.0
2014-03-25 10:00:00,31.76,31.82,31.76,31.8,624700.0,20.1026,20.1406,20.1026,20.1279,624700.0
2014-03-25 10:05:00,31.8,31.81,31.78,31.81,380300.0,20.1279,20.1343,20.1153,20.1343,380300.0
2014-03-25 10:10:00,31.8,31.86,31.8,31.85,383500.0,20.1279,20.1659,20.1279,20.1596,383500.0
2014-03-25 10:15:00,31.84,31.86,31.81,31.84,145000.0,20.1533,20.1659,20.1343,20.1533,145000.0
2014-03-25 10:20:00,31.84,31.85,31.78,31.79,222600.0,20.1533,20.1596,20.1153,20.1216,222600.0
2014-03-25 10:25:00,31.79,31.79,31.71,31.72,186700.0,20.1216,20.1216,20.071,20.0773,186700.0
2014-03-25 10:30:00,31.72,31.75,31.7,31.73,186100.0,20.0773,20.0963,20.0646,20.0836,186100.0
2014-03-25 10:35:00,31.73,31.77,31.71,31.75,295400.0,20.0836,20.109,20.071,20.0963,295400.0
2014-03-25 10:40:00,31.75,31.8,31.74,31.77,215700.0,20.0963,20.1279,20.09,20.109,215700.0
2014-03-25 10:45:00,31.77,31.8,31.75,31.75,200000.0,20.109,20.1279,20.0963,20.0963,200000.0
2014-03-25 10:50:00,31.75,31.76,31.7,31.72,167100.0,20.0963,20.1026,20.0646,20.0773,167100.0
2014-03-25 10:55:00,31.72,31.72,31.68,31.71,268200.0,20.0773,20.0773,20.052,20.071,268200.0
2014-03-25 11:00:00,31.71,31.77,31.69,31.75,174200.0,20.071,20.109,20.0583,20.0963,174200.0
2014-03-25 11:05:00,31.74,31.76,31.72,31.75,207800.0,20.09,20.1026,20.0773,20.0963,207800.0
2014-03-25 11:10:00,31.74,31.75,31.67,31.72,217800.0,20.09,20.0963,20.0457,20.0773,217800.0
2014-03-25 11:15:00,31.71,31.78,31.7,31.78,173700.0,20.071,20.1153,20.0646,20.1153,173700.0
2014-03-25 11:20:00,31.78,31.79,31.75,31.76,96900.0,20.1153,20.1216,20.0963,20.1026,96900.0
2014-03-25 11:25:00,31.76,31.76,31.69,31.72,164800.0,20.1026,20.1026,20.0583,20.0773,164800.0
2014-03-25 11:30:00,31.71,31.74,31.67,31.67,158200.0,20.071,20.09,20.0457,20.0457,158200.0
2014-03-25 11:35:00,31.67,31.7,31.63,31.67,219600.0,20.0457,20.0646,20.0203,20.0457,219600.0
2014-03-25 11:40:00,31.67,31.69,31.66,31.68,122500.0,20.0457,20.0583,20.0393,20.052,122500.0
2014-03-25 11:45:00,31.68,31.7,31.64,31.67,199900.0,20.052,20.0646,20.0267,20.0457,199900.0
2014-03-25 11:50:00,31.67,31.69,31.62,31.63,163000.0,20.0457,20.0583,20.014,20.0203,163000.0
2014-03-25 11:55:00,31.62,31.66,31.59,31.65,214600.0,20.014,20.0393,19.995,20.033,214600.0
2014-03-25 12:00:00,31.64,31.65,31.6,31.62,133200.0,20.0267,20.033,20.0014,20.014,133200.0
2014-03-25 12:05:00,31.62,31.65,31.6,31.64,124800.0,20.014,20.033,20.0014,20.0267,124800.0
2014-03-25 12:10:00,31.65,31.67,31.64,31.65,188100.0,20.033,20.0457,20.0267,20.033,188100.0
2014-03-25 12:15:00,31.65,31.69,31.64,31.69,132500.0,20.033,20.0583,20.0267,20.0583,132500.0
2014-03-25 12:20:00,31.68,31.69,31.65,31.67,132600.0,20.052,20.0583,20.033,20.0457,132600.0
2014-03-25 12:25:00,31.67,31.67,31.61,31.66,207500.0,20.0457,20.0457,20.0077,20.0393,207500.0
2014-03-25 12:30:00,31.65,31.74,31.65,31.74,163200.0,20.033,20.09,20.033,20.09,163200.0
2014-03-25 12:35:00,31.74,31.79,31.73,31.79,156000.0,20.09,20.1216,20.0836,20.1216,156000.0
2014-03-25 12:40:00,31.79,31.8,31.76,31.77,149800.0,20.1216,20.1279,20.1026,20.109,149800.0
2014-03-25 12:45:00,31.77,31.8,31.75,31.78,116300.0,20.109,20.1279,20.0963,20.1153,116300.0
2014-03-25 12:50:00,31.79,31.82,31.78,31.78,109800.0,20.1216,20.1406,20.1153,20.1153,109800.0
2014-03-25 12:55:00,31.79,31.83,31.78,31.82,115200.0,20.1216,20.1469,20.1153,20.1406,115200.0
2014-03-25 13:00:00,31.82,31.83,31.81,31.82,235700.0,20.1406,20.1469,20.1343,20.1406,235700.0
2014-03-25 13:05:00,31.83,31.86,31.81,31.85,196200.0,20.1469,20.1659,20.1343,20.1596,196200.0
2014-03-25 13:10:00,31.86,31.86,31.84,31.84,358600.0,20.1659,20.1659,20.1533,20.1533,358600.0
2014-03-25 13:15:00,31.85,31.92,31.84,31.92,384900.0,20.1596,20.2039,20.1533,20.2039,384900.0
2014-03-25 13:20:00,31.92,31.96,31.91,31.95,170000.0,20.2039,20.2292,20.1976,20.2229,170000.0
2014-03-25 13:25:00,31.95,31.98,31.93,31.97,145400.0,20.2229,20.2419,20.2102,20.2355,145400.0
2014-03-25 13:30:00,31.97,31.99,31.96,31.97,114900.0,20.2355,20.2482,20.2292,20.2355,114900.0
2014-03-25 13:35:00,31.97,31.98,31.93,31.95,149100.0,20.2355,20.2419,20.2102,20.2229,149100.0
2014-03-25 13:40:00,31.94,31.96,31.9,31.95,175300.0,20.2166,20.2292,20.1912,20.2229,175300.0
2014-03-25 13:45:00,31.94,31.95,31.91,31.93,95800.0,20.2166,20.2229,20.1976,20.2102,95800.0
2014-03-25 13:50:00,31.92,31.93,31.87,31.87,122200.0,20.2039,20.2102,20.1722,20.1722,122200.0
2014-03-25 13:55:00,31.87,31.89,31.87,31.87,67300.0,20.1722,20.1849,20.1722,20.1722,67300.0
2014-03-25 14:00:00,31.88,31.91,31.88,31.91,134300.0,20.1786,20.1976,20.1786,20.1976,134300.0
2014-03-25 14:05:00,31.9,31.91,31.89,31.9,133100.0,20.1912,20.1976,20.1849,20.1912,133100.0
2014-03-25 14:10:00,31.9,31.94,31.89,31.9,178300.0,20.1912,20.2166,20.1849,20.1912,178300.0
2014-03-25 14:15:00,31.9,31.9,31.85,31.85,99600.0,20.1912,20.1912,20.1596,20.1596,99600.0
2014-03-25 14:20:00,31.85,31.89,31.85,31.88,99500.0,20.1596,20.1849,20.1596,20.1786,99500.0
2014-03-25 14:25:00,31.88,31.88,31.84,31.85,98600.0,20.1786,20.1786,20.1533,20.1596,98600.0
2014-03-25 14:30:00,31.85,31.88,31.84,31.86,163400.0,20.1596,20.1786,20.1533,20.1659,163400.0
2014-03-25 14:35:00,31.87,31.89,31.86,31.88,67600.0,20.1722,20.1849,20.1659,20.1786,67600.0
2014-03-25 14:40:00,31.89,31.89,31.87,31.87,77800.0,20.1849,20.1849,20.1722,20.1722,77800.0
2014-03-25 14:45:00,31.88,31.89,31.81,31.81,360200.0,20.1786,20.1849,20.1343,20.1343,360200.0
2014-03-25 14:50:00,31.81,31.83,31.8,31.81,327000.0,20.1343,20.1469,20.1279,20.1343,327000.0
2014-03-25 14:55:00,31.8,31.85,31.8,31.82,246400.0,20.1279,20.1596,20.1279,20.1406,246400.0
2014-03-25 15:00:00,31.81,31.83,31.79,31.81,246100.0,20.1343,20.1469,20.1216,20.1343,246100.0
2014-03-25 15:05:00,31.81,31.83,31.8,31.83,82200.0,20.1343,20.1469,20.1279,20.1469,82200.0
2014-03-25 15:10:00,31.82,31.91,31.82,31.91,287500.0,20.1406,20.1976,20.1406,20.1976,287500.0
2014-03-25 15:15:00,31.91,31.91,31.87,31.88,274100.0,20.1976,20.1976,20.1722,20.1786,274100.0
2014-03-25 15:20:00,31.88,31.9,31.85,31.86,150300.0,20.1786,20.1912,20.1596,20.1659,150300.0
2014-03-25 15:25:00,31.85,31.86,31.83,31.85,173700.0,20.1596,20.1659,20.1469,20.1596,173700.0
2014-03-25 15:30:00,31.84,31.88,31.82,31.85,361400.0,20.1533,20.1786,20.1406,20.1596,361400.0
2014-03-25 15:35:00,31.84,31.86,31.82,31.84,235900.0,20.1533,20.1659,20.1406,20.1533,235900.0
2014-03-25 15:40:00,31.84,31.9,31.84,31.9,181800.0,20.1533,20.1912,20.1533,20.1912,181800.0
2014-03-25 15:45:00,31.9,31.9,31.84,31.86,354400.0,20.1912,20.1912,20.1533,20.1659,354400.0
2014-03-25 15:50:00,31.86,31.88,31.83,31.87,481300.0,20.1659,20.1786,20.1469,20.1722,481300.0
2014-03-25 15:55:00,31.86,31.86,31.81,31.83,1599600.0,20.1659,20.1659,20.1343,20.1469,1599600.0
2014-03-26 09:30:00,32.01,32.08,31.84,31.85,899800.0,20.2609,20.3052,20.1533,20.1596,899800.0
2014-03-26 09:35:00,31.85,31.88,31.8,31.82,455300.0,20.1596,20.1786,20.1279,20.1406,455300.0
2014-03-26 09:40:00,31.82,31.83,31.67,31.68,607200.0,20.1406,20.1469,20.0457,20.052,607200.0
2014-03-26 09:45:00,31.68,31.84,31.67,31.84,767200.0,20.052,20.1533,20.0457,20.1533,767200.0
2014-03-26 09:50:00,31.84,31.96,31.83,31.92,507800.0,20.1533,20.2292,20.1469,20.2039,507800.0
2014-03-26 09:55:00,31.92,31.99,31.91,31.99,307700.0,20.2039,20.2482,20.1976,20.2482,307700.0
2014-03-26 10:00:00,31.98,32.05,31.91,32.04,887100.0,20.2419,20.2862,20.1976,20.2799,887100.0
2014-03-26 10:05:00,32.04,32.18,32.02,32.17,823600.0,20.2799,20.3685,20.2672,20.3621,823600.0
2014-03-26 10:10:00,32.16,32.31,32.15,32.31,744600.0,20.3558,20.4507,20.3495,20.4507,744600.0
2014-03-26 10:15:00,32.3,32.31,32.18,32.22,433500.0,20.4444,20.4507,20.3685,20.3938,433500.0
2014-03-26 10:20:00,32.22,32.27,32.18,32.23,339000.0,20.3938,20.4254,20.3685,20.4001,339000.0
2014-03-26 10:25:00,32.23,32.28,32.18,32.28,274100.0,20.4001,20.4318,20.3685,20.4318,274100.0
2014-03-26 10:30:00,32.27,32.31,32.22,32.3,562800.0,20.4254,20.4507,20.3938,20.4444,562800.0
2014-03-26 10:35:00,32.3,32.38,32.29,32.35,318000.0,20.4444,20.4951,20.4381,20.4761,318000.0
2014-03-26 10:40:00,32.35,32.38,32.3,32.37,404500.0,20.4761,20.4951,20.4444,20.4887,404500.0
2014-03-26 10:45:00,32.37,32.41,32.3,32.34,449300.0,20.4887,20.514,20.4444,20.4697,449300.0
2014-03-26 10:50:00,32.33,32.35,32.2,32.21,221300.0,20.4634,20.4761,20.3811,20.3875,221300.0
2014-03-26 10:55:00,32.2,32.24,32.19,32.19,181400.0,20.3811,20.4064,20.3748,20.3748,181400.0
2014-03-26 11:00:00,32.2,32.25,32.19,32.24,174800.0,20.3811,20.4128,20.3748,20.4064,174800.0
2014-03-26 11:05:00,32.24,32.25,32.2,32.21,172200.0,20.4064,20.4128,20.3811,20.3875,172200.0
2014-03-26 11:10:00,32.21,32.26,32.2,32.25,256600.0,20.3875,20.4191,20.3811,20.4128,256600.0
2014-03-26 11:15:00,32.25,32.26,32.17,32.19,366800.0,20.4128,20.4191,20.3621,20.3748,366800.0
2014-03-26 11:20:00,32.19,32.22,32.18,32.2,192800.0,20.3748,20.3938,20.3685,20.3811,192800.0
2014-03-26 11:25:00,32.2,32.22,32.17,32.2,200100.0,20.3811,20.3938,20.3621,20.3811,200100.0
2014-03-26 11:30:00,32.2,32.21,32.19,32.21,116900.0,20.3811,20.3875,20.3748,20.3875,116900.0
2014-03-26 11:35:00,32.21,32.21,32.2,32.21,61700.0,20.3875,20.3875,20.3811,20.3875,61700.0
2014-03-26 11:40:00,32.2,32.21,32.1,32.14,372500.0,20.3811,20.3875,20.3178,20.3431,372500.0
2014-03-26 11:45:00,32.14,32.16,32.12,32.16,200500.0,20.3431,20.3558,20.3305,20.3558,200500.0
2014-03-26 11:50:00,32.16,32.21,32.16,32.16,125900.0,20.3558,20.3875,20.3558,20.3558,125900.0
2014-03-26 11:55:00,32.17,32.25,32.15,32.24,229900.0,20.3621,20.4128,20.3495,20.4064,229900.0
2014-03-26 12:00:00,32.25,32.25,32.21,32.24,204600.0,20.4128,20.4128,20.3875,20.4064,204600.0
2014-03-26 12:05:00,32.23,32.29,32.19,32.29,239200.0,20.4001,20.4381,20.3748,20.4381,239200.0
2014-03-26 12:10:00,32.29,32.33,32.28,32.3,237200.0,20.4381,20.4634,20.4318,20.4444,237200.0
2014-03-26 12:15:00,32.3,32.31,32.27,32.29,371500.0,20.4444,20.4507,20.4254,20.4381,371500.0
2014-03-26 12:20:00,32.29,32.34,32.29,32.32,337700.0,20.4381,20.4697,20.4381,20.4571,337700.0
2014-03-26 12:25:00,32.31,32.34,32.29,32.31,253300.0,20.4507,20.4697,20.4381,20.4507,253300.0
2014-03-26 12:30:00,32.32,32.37,32.3,32.37,187300.0,20.4571,20.4887,20.4444,20.4887,187300.0
2014-03-26 12:35:00,32.36,32.39,32.34,32.38,340400.0,20.4824,20.5014,20.4697,20.4951,340400.0
2014-03-26 12:40:00,32.38,32.39,32.35,32.36,257000.0,20.4951,20.5014,20.4761,20.4824,257000.0
2014-03-26 12:45:00,32.36,32.38,32.34,32.38,229300.0,20.4824,20.4951,20.4697,20.4951,229300.0
2014-03-26 12:50:00,32.38,32.4,32.37,32.4,221700.0,20.4951,20.5077,20.4887,20.5077,221700.0
2014-03-26 12:55:00,32.4,32.4,32.34,32.37,211100.0,20.5077,20.5077,20.4697,20.4887,211100.0
2014-03-26 13:00:00,32.36,32.37,32.32,32.32,107200.0,20.4824,20.4887,20.4571,20.4571,107200.0
2014-03-26 13:05:00,32.33,32.33,32.29,32.3,128100.0,20.4634,20.4634,20.4381,20.4444,128100.0
2014-03-26 13:10:00,32.3,32.31,32.27,32.3,124500.0,20.4444,20.4507,20.4254,20.4444,124500.0
2014-03-26 13:15:00,32.3,32.3,32.27,32.28,131200.0,20.4444,20.4444,20.4254,20.4318,131200.0
2014-03-26 13:20:00,32.28,32.32,32.26,32.27,415100.0,20.4318,20.4571,20.4191,20.4254,415100.0
2014-03-26 13:25:00,32.27,32.28,32.19,32.19,139900.0,20.4254,20.4318,20.3748,20.3748,139900.0
2014-03-26 13:30:00,32.19,32.25,32.15,32.21,545200.0,20.3748,20.4128,20.3495,20.3875,545200.0
2014-03-26 13:35:00,32.21,32.27,32.18,32.26,672600.0,20.3875,20.4254,20.3685,20.4191,672600.0
2014-03-26 13:40:00,32.26,32.27,32.21,32.27,405500.0,20.4191,20.4254,20.3875,20.4254,405500.0
2014-03-26 13:45:00,32.27,32.3,32.25,32.29,399800.0,20.4254,20.4444,20.4128,20.4381,399800.0
2014-03-26 13:50:00,32.28,32.29,32.25,32.28,216800.0,20.4318,20.4381,20.4128,20.4318,216800.0
2014-03-26 13:55:00,32.28,32.35,32.27,32.34,342100.0,20.4318,20.4761,20.4254,20.4697,342100.0
2014-03-26 14:00:00,32.34,32.35,32.32,32.33,234400.0,20.4697,20.4761,20.4571,20.4634,234400.0
2014-03-26 14:05:00,32.34,32.36,32.32,32.35,312900.0,20.4697,20.4824,20.4571,20.4761,312900.0
2014-03-26 14:10:00,32.34,32.35,32.27,32.27,189600.0,20.4697,20.4761,20.4254,20.4254,189600.0
2014-03-26 14:15:00,32.27,32.31,32.25,32.3,309200.0,20.4254,20.4507,20.4128,20.4444,309200.0
2014-03-26 14:20:00,32.3,32.35,32.28,32.32,265600.0,20.4444,20.4761,20.4318,20.4571,265600.0
2014-03-26 14:25:00,32.32,32.36,32.3,32.34,189400.0,20.4571,20.4824,20.4444,20.4697,189400.0
2014-03-26 14:30:00,32.35,32.35,32.3,32.32,347500.0,20.4761,20.4761,20.4444,20.4571,347500.0
2014-03-26 14:35:00,32.32,32.33,32.3,32.3,315800.0,20.4571,20.4634,20.4444,20.4444,315800.0
2014-03-26 14:40:00,32.3,32.32,32.28,32.29,534700.0,20.4444,20.4571,20.4318,20.4381,534700.0
2014-03-26 14:45:00,32.29,32.34,32.27,32.32,383200.0,20.4381,20.4697,20.4254,20.4571,383200.0
2014-03-26 14:50:00,32.32,32.37,32.32,32.36,206600.0,20.4571,20.4887,20.4571,20.4824,206600.0
2014-03-26 14:55:00,32.35,32.4,32.35,32.38,317300.0,20.4761,20.5077,20.4761,20.4951,317300.0
2014-03-26 15:00:00,32.38,32.4,32.34,32.37,348400.0,20.4951,20.5077,20.4697,20.4887,348400.0
2014-03-26 15:05:00,32.36,32.39,32.34,32.36,243200.0,20.4824,20.5014,20.4697,20.4824,243200.0
2014-03-26 15:10:00,32.36,32.37,32.34,32.34,140300.0,20.4824,20.4887,20.4697,20.4697,140300.0
2014-03-26 15:15:00,32.34,32.4,32.34,32.37,480300.0,20.4697,20.5077,20.4697,20.4887,480300.0
2014-03-26 15:20:00,32.37,32.37,32.32,32.34,274400.0,20.4887,20.4887,20.4571,20.4697,274400.0
2014-03-26 15:25:00,32.34,32.34,32.29,32.29,413100.0,20.4697,20.4697,20.4381,20.4381,413100.0
2014-03-26 15:30:00,32.29,32.33,32.28,32.32,402000.0,20.4381,20.4634,20.4318,20.4571,402000.0
2014-03-26 15:35:00,32.33,32.35,32.31,32.33,521200.0,20.4634,20.4761,20.4507,20.4634,521200.0
2014-03-26 15:40:00,32.33,32.33,32.28,32.3,368300.0,20.4634,20.4634,20.4318,20.4444,368300.0
2014-03-26 15:45:00,32.31,32.32,32.26,32.26,695000.0,20.4507,20.4571,20.4191,20.4191,695000.0
2014-03-26 15:50:00,32.27,32.27,32.21,32.23,644000.0,20.4254,20.4254,20.3875,20.4001,644000.0
2014-03-26 15:55:00,32.23,32.23,32.16,32.19,1609600.0,20.4001,20.4001,20.3558,20.3748,1609600.0
2014-03-27 09:30:00,32.28,32.38,32.15,32.23,906500.0,20.4318,20.4951,20.3495,20.4001,906500.0
2014-03-27 09:35:00,32.23,32.23,32.03,32.09,675500.0,20.4001,20.4001,20.2735,20.3115,675500.0
2014-03-27 09:40:00,32.09,32.11,32.07,32.09,542300.0,20.3115,20.3242,20.2988,20.3115,542300.0
2014-03-27 09:45:00,32.09,32.16,32.05,32.12,502100.0,20.3115,20.3558,20.2862,20.3305,502100.0
2014-03-27 09:50:00,32.11,32.12,32.0,32.0,437000.0,20.3242,20.3305,20.2545,20.2545,437000.0
2014-03-27 09:55:00,32.0,32.02,31.9,31.98,282900.0,20.2545,20.2672,20.1912,20.2419,282900.0
2014-03-27 10:00:00,31.99,32.02,31.95,32.02,802800.0,20.2482,20.2672,20.2229,20.2672,802800.0
2014-03-27 10:05:00,32.02,32.1,32.02,32.1,337000.0,20.2672,20.3178,20.2672,20.3178,337000.0
2014-03-27 10:10:00,32.1,32.1,32.02,32.02,271200.0,20.3178,20.3178,20.2672,20.2672,271200.0
2014-03-27 10:15:00,32.03,32.09,32.01,32.08,200100.0,20.2735,20.3115,20.2609,20.3052,200100.0
2014-03-27 10:20:00,32.09,32.11,32.03,32.03,494200.0,20.3115,20.3242,20.2735,20.2735,494200.0
2014-03-27 10:25:00,32.03,32.09,32.0,32.03,160700.0,20.2735,20.3115,20.2545,20.2735,160700.0
2014-03-27 10:30:00,32.04,32.07,32.0,32.05,707000.0,20.2799,20.2988,20.2545,20.2862,707000.0
2014-03-27 10:35:00,32.06,32.09,32.06,32.08,341300.0,20.2925,20.3115,20.2925,20.3052,341300.0
2014-03-27 10:40:00,32.08,32.13,32.06,32.06,619700.0,20.3052,20.3368,20.2925,20.2925,619700.0
2014-03-27 10:45:00,32.07,32.19,32.06,32.18,639300.0,20.2988,20.3748,20.2925,20.3685,639300.0
2014-03-27 10:50:00,32.18,32.19,32.13,32.18,462500.0,20.3685,20.3748,20.3368,20.3685,462500.0
2014-03-27 10:55:00,32.18,32.31,32.18,32.31,710100.0,20.3685,20.4507,20.3685,20.4507,710100.0
2014-03-27 11:00:00,32.31,32.32,32.22,32.24,243600.0,20.4507,20.4571,20.3938,20.4064,243600.0
2014-03-27 11:05:00,32.24,32.3,32.23,32.24,262100.0,20.4064,20.4444,20.4001,20.4064,262100.0
2014-03-27 11:10:00,32.24,32.3,32.24,32.27,465800.0,20.4064,20.4444,20.4064,20.4254,465800.0
2014-03-27 11:15:00,32.26,32.3,32.26,32.3,257000.0,20.4191,20.4444,20.4191,20.4444,257000.0
2014-03-27 11:20:00,32.3,32.35,32.29,32.32,354600.0,20.4444,20.4761,20.4381,20.4571,354600.0
2014-03-27 11:25:00,32.31,32.35,32.26,32.27,205400.0,20.4507,20.4761,20.4191,20.4254,205400.0
2014-03-27 11:30:00,32.28,32.28,32.19,32.22,365000.0,20.4318,20.4318,20.3748,20.3938,365000.0
2014-03-27 11:35:00,32.22,32.25,32.22,32.25,219500.0,20.3938,20.4128,20.3938,20.4128,219500.0
2014-03-27 11:40:00,32.25,32.26,32.23,32.23,154900.0,20.4128,20.4191,20.4001,20.4001,154900.0
2014-03-27 11:45:00,32.23,32.25,32.2,32.23,121600.0,20.4001,20.4128,20.3811,20.4001,121600.0
2014-03-27 11:50:00,32.23,32.23,32.16,32.2,172300.0,20.4001,20.4001,20.3558,20.3811,172300.0
2014-03-27 11:55:00,32.19,32.26,32.19,32.2,366800.0,20.3748,20.4191,20.3748,20.3811,366800.0
2014-03-27 12:00:00,32.2,32.22,32.1,32.13,263700.0,20.3811,20.3938,20.3178,20.3368,263700.0
2014-03-27 12:05:00,32.13,32.13,32.1,32.11,163200.0,20.3368,20.3368,20.3178,20.3242,163200.0
2014-03-27 12:10:00,32.1,32.2,32.09,32.2,169800.0,20.3178,20.3811,20.3115,20.3811,169800.0
2014-03-27 12:15:00,32.2,32.27,32.19,32.22,343500.0,20.3811,20.4254,20.3748,20.3938,343500.0
2014-03-27 12:20:00,32.22,32.23,32.18,32.2,102600.0,20.3938,20.4001,20.3685,20.3811,102600.0
2014-03-27 12:25:00,32.2,32.23,32.2,32.22,89300.0,20.3811,20.4001,20.3811,20.3938,89300.0
2014-03-27 12:30:00,32.22,32.24,32.18,32.2,187300.0,20.3938,20.4064,20.3685,20.3811,187300.0
2014-03-27 12:35:00,32.2,32.2,32.14,32.18,197600.0,20.3811,20.3811,20.3431,20.3685,197600.0
2014-03-27 12:40:00,32.18,32.19,32.15,32.16,91500.0,20.3685,20.3748,20.3495,20.3558,91500.0
2014-03-27 12:45:00,32.15,32.23,32.15,32.2,87800.0,20.3495,20.4001,20.3495,20.3811,87800.0
2014-03-27 12:50:00,32.19,32.2,32.15,32.18,90800.0,20.3748,20.3811,20.3495,20.3685,90800.0
2014-03-27 12:55:00,32.18,32.2,32.18,32.19,81500.0,20.3685,20.3811,20.3685,20.3748,81500.0
2014-03-27 13:00:00,32.2,32.25,32.18,32.23,117200.0,20.3811,20.4128,20.3685,20.4001,117200.0
2014-03-27 13:05:00,32.24,32.27,32.22,32.22,163400.0,20.4064,20.4254,20.3938,20.3938,163400.0
2014-03-27 13:10:00,32.22,32.23,32.2,32.21,180100.0,20.3938,20.4001,20.3811,20.3875,180100.0
2014-03-27 13:15:00,32.22,32.22,32.16,32.19,120200.0,20.3938,20.3938,20.3558,20.3748,120200.0
2014-03-27 13:20:00,32.18,32.21,32.17,32.21,61300.0,20.3685,20.3875,20.3621,20.3875,61300.0
2014-03-27 13:25:00,32.21,32.22,32.18,32.2,151600.0,20.3875,20.3938,20.3685,20.3811,151600.0
2014-03-27 13:30:00,32.2,32.21,32.13,32.14,168800.0,20.3811,20.3875,20.3368,20.3431,168800.0
2014-03-27 13:35:00,32.13,32.14,32.11,32.14,96100.0,20.3368,20.3431,20.3242,20.3431,96100.0
2014-03-27 13:40:00,32.14,32.18,32.14,32.15,132400.0,20.3431,20.3685,20.3431,20.3495,132400.0
2014-03-27 13:45:00,32.15,32.17,32.13,32.14,142500.0,20.3495,20.3621,20.3368,20.3431,142500.0
2014-03-27 13:50:00,32.13,32.19,32.13,32.18,126000.0,20.3368,20.3748,20.3368,20.3685,126000.0
2014-03-27 13:55:00,32.19,32.19,32.14,32.17,192000.0,20.3748,20.3748,20.3431,20.3621,192000.0
2014-03-27 14:00:00,32.18,32.19,32.12,32.13,226100.0,20.3685,20.3748,20.3305,20.3368,226100.0
2014-03-27 14:05:00,32.13,32.17,32.11,32.15,215600.0,20.3368,20.3621,20.3242,20.3495,215600.0
2014-03-27 14:10:00,32.16,32.2,32.15,32.19,153500.0,20.3558,20.3811,20.3495,20.3748,153500.0
2014-03-27 14:15:00,32.19,32.19,32.1,32.11,142600.0,20.3748,20.3748,20.3178,20.3242,142600.0
2014-03-27 14:20:00,32.1,32.12,32.09,32.1,338300.0,20.3178,20.3305,20.3115,20.3178,338300.0
2014-03-27 14:25:00,32.11,32.17,32.1,32.16,276300.0,20.3242,20.3621,20.3178,20.3558,276300.0
2014-03-27 14:30:00,32.15,32.16,32.1,32.12,212600.0,20.3495,20.3558,20.3178,20.3305,212600.0
2014-03-27 14:35:00,32.12,32.12,32.06,32.08,143000.0,20.3305,20.3305,20.2925,20.3052,143000.0
2014-03-27 14:40:00,32.08,32.09,32.06,32.07,172500.0,20.3052,20.3115,20.2925,20.2988,172500.0
2014-03-27 14:45:00,32.07,32.09,32.04,32.09,160700.0,20.2988,20.3115,20.2799,20.3115,160700.0
2014-03-27 14:50:00,32.09,32.09,32.03,32.03,193600.0,20.3115,20.3115,20.2735,20.2735,193600.0
2014-03-27 14:55:00,32.03,32.07,32.03,32.06,181400.0,20.2735,20.2988,20.2735,20.2925,181400.0
2014-03-27 15:00:00,32.05,32.06,32.01,32.03,230700.0,20.2862,20.2925,20.2609,20.2735,230700.0
2014-03-27 15:05:00,32.04,32.05,32.02,32.05,439300.0,20.2799,20.2862,20.2672,20.2862,439300.0
2014-03-27 15:10:00,32.06,32.07,32.01,32.02,194900.0,20.2925,20.2988,20.2609,20.2672,194900.0
2014-03-27 15:15:00,32.02,32.08,32.01,32.05,374900.0,20.2672,20.3052,20.2609,20.2862,374900.0
2014-03-27 15:20:00,32.05,32.08,32.03,32.08,282900.0,20.2862,20.3052,20.2735,20.3052,282900.0
2014-03-27 15:25:00,32.08,32.1,32.07,32.09,249800.0,20.3052,20.3178,20.2988,20.3115,249800.0
2014-03-27 15:30:00,32.08,32.11,32.07,32.11,364700.0,20.3052,20.3242,20.2988,20.3242,364700.0
2014-03-27 15:35:00,32.1,32.15,32.1,32.15,381200.0,20.3178,20.3495,20.3178,20.3495,381200.0
2014-03-27 15:40:00,32.15,32.15,32.1,32.11,327900.0,20.3495,20.3495,20.3178,20.3242,327900.0
2014-03-27 15:45:00,32.11,32.11,32.05,32.07,670600.0,20.3242,20.3242,20.2862,20.2988,670600.0
2014-03-27 15:50:00,32.06,32.12,32.06,32.11,637200.0,20.2925,20.3305,20.2925,20.3242,637200.0
2014-03-27 15:55:00,32.11,32.11,32.05,32.09,1371500.0,20.3242,20.3242,20.2862,20.3115,1371500.0
2014-03-28 09:30:00,32.2,32.3,32.17,32.26,645600.0,20.3811,20.4444,20.3621,20.4191,645600.0
2014-03-28 09:35:00,32.27,32.47,32.27,32.46,617300.0,20.4254,20.552,20.4254,20.5457,617300.0
2014-03-28 09:40:00,32.46,32.46,32.41,32.46,377600.0,20.5457,20.5457,20.514,20.5457,377600.0
2014-03-28 09:45:00,32.45,32.48,32.42,32.43,222100.0,20.5394,20.5584,20.5204,20.5267,222100.0
2014-03-28 09:50:00,32.43,32.44,32.34,32.34,220300.0,20.5267,20.533,20.4697,20.4697,220300.0
2014-03-28 09:55:00,32.34,32.44,32.34,32.4,275200.0,20.4697,20.533,20.4697,20.5077,275200.0
2014-03-28 10:00:00,32.41,32.45,32.35,32.35,265800.0,20.514,20.5394,20.4761,20.4761,265800.0
2014-03-28 10:05:00,32.35,32.4,32.31,32.31,507200.0,20.4761,20.5077,20.4507,20.4507,507200.0
2014-03-28 10:10:00,32.32,32.33,32.28,32.29,302800.0,20.4571,20.4634,20.4318,20.4381,302800.0
2014-03-28 10:15:00,32.29,32.29,32.22,32.23,146800.0,20.4381,20.4381,20.3938,20.4001,146800.0
2014-03-28 10:20:00,32.23,32.26,32.21,32.25,256300.0,20.4001,20.4191,20.3875,20.4128,256300.0
2014-03-28 10:25:00,32.25,32.26,32.21,32.26,259300.0,20.4128,20.4191,20.3875,20.4191,259300.0
2014-03-28 10:30:00,32.26,32.29,32.2,32.22,242200.0,20.4191,20.4381,20.3811,20.3938,242200.0
2014-03-28 10:35:00,32.23,32.24,32.2,32.2,159900.0,20.4001,20.4064,20.3811,20.3811,159900.0
2014-03-28 10:40:00,32.21,32.21,32.17,32.17,204200.0,20.3875,20.3875,20.3621,20.3621,204200.0
2014-03-28 10:45:00,32.17,32.2,32.16,32.2,133600.0,20.3621,20.3811,20.3558,20.3811,133600.0
2014-03-28 10:50:00,32.2,32.25,32.18,32.23,313400.0,20.3811,20.4128,20.3685,20.4001,313400.0
2014-03-28 10:55:00,32.24,32.27,32.2,32.22,247700.0,20.4064,20.4254,20.3811,20.3938,247700.0
2014-03-28 11:00:00,32.23,32.24,32.19,32.21,171400.0,20.4001,20.4064,20.3748,20.3875,171400.0
2014-03-28 11:05:00,32.22,32.22,32.18,32.18,110200.0,20.3938,20.3938,20.3685,20.3685,110200.0
2014-03-28 11:10:00,32.18,32.19,32.14,32.18,313300.0,20.3685,20.3748,20.3431,20.3685,313300.0
2014-03-28 11:15:00,32.18,32.18,32.04,32.1,328900.0,20.3685,20.3685,20.2799,20.3178,328900.0
2014-03-28 11:20:00,32.1,32.13,32.09,32.12,141100.0,20.3178,20.3368,20.3115,20.3305,141100.0
2014-03-28 11:25:00,32.13,32.15,32.11,32.11,191200.0,20.3368,20.3495,20.3242,20.3242,191200.0
2014-03-28 11:30:00,32.11,32.12,32.11,32.11,286000.0,20.3242,20.3305,20.3242,20.3242,286000.0
2014-03-28 11:35:00,32.12,32.12,32.1,32.12,545100.0,20.3305,20.3305,20.3178,20.3305,545100.0
2014-03-28 11:40:00,32.12,32.17,32.11,32.14,206100.0,20.3305,20.3621,20.3242,20.3431,206100.0
2014-03-28 11:45:00,32.15,32.15,32.1,32.11,265000.0,20.3495,20.3495,20.3178,20.3242,265000.0
2014-03-28 11:50:00,32.11,32.12,32.11,32.12,73700.0,20.3242,20.3305,20.3242,20.3305,73700.0
2014-03-28 11:55:00,32.12,32.15,32.09,32.15,166700.0,20.3305,20.3495,20.3115,20.3495,166700.0
2014-03-28 12:00:00,32.15,32.18,32.1,32.1,148500.0,20.3495,20.3685,20.3178,20.3178,148500.0
2014-03-28 12:05:00,32.1,32.16,32.1,32.13,130000.0,20.3178,20.3558,20.3178,20.3368,130000.0
2014-03-28 12:10:00,32.13,32.15,32.12,32.12,105100.0,20.3368,20.3495,20.3305,20.3305,105100.0
2014-03-28 12:15:00,32.12,32.14,32.11,32.11,101000.0,20.3305,20.3431,20.3242,20.3242,101000.0
2014-03-28 12:20:00,32.11,32.13,32.08,32.11,169200.0,20.3242,20.3368,20.3052,20.3242,169200.0
2014-03-28 12:25:00,32.12,32.12,32.07,32.08,130600.0,20.3305,20.3305,20.2988,20.3052,130600.0
2014-03-28 12:30:00,32.09,32.15,32.08,32.14,191900.0,20.3115,20.3495,20.3052,20.3431,191900.0
2014-03-28 12:35:00,32.15,32.15,32.1,32.1,100000.0,20.3495,20.3495,20.3178,20.3178,100000.0
2014-03-28 12:40:00,32.1,32.12,32.08,32.11,94300.0,20.3178,20.3305,20.3052,20.3242,94300.0
2014-03-28 12:45:00,32.1,32.11,32.08,32.1,79700.0,20.3178,20.3242,20.3052,20.3178,79700.0
2014-03-28 12:50:00,32.09,32.09,32.06,32.06,84900.0,20.3115,20.3115,20.2925,20.2925,84900.0
2014-03-28 12:55:00,32.06,32.07,32.04,32.05,291500.0,20.2925,20.2988,20.2799,20.2862,291500.0
2014-03-28 13:00:00,32.04,32.05,32.02,32.05,161400.0,20.2799,20.2862,20.2672,20.2862,161400.0
2014-03-28 13:05:00,32.05,32.05,32.0,32.0,174300.0,20.2862,20.2862,20.2545,20.2545,174300.0
2014-03-28 13:10:00,32.0,32.02,31.99,32.0,361800.0,20.2545,20.2672,20.2482,20.2545,361800.0
2014-03-28 13:15:00,31.99,32.0,31.96,31.98,162000.0,20.2482,20.2545,20.2292,20.2419,162000.0
2014-03-28 13:20:00,31.98,31.99,31.93,31.98,221600.0,20.2419,20.2482,20.2102,20.2419,221600.0
2014-03-28 13:25:00,31.98,31.99,31.95,31.98,168200.0,20.2419,20.2482,20.2229,20.2419,168200.0
2014-03-28 13:30:00,31.98,31.99,31.94,31.95,121000.0,20.2419,20.2482,20.2166,20.2229,121000.0
2014-03-28 13:35:00,31.96,31.98,31.96,31.96,129800.0,20.2292,20.2419,20.2292,20.2292,129800.0
2014-03-28 13:40:00,31.96,31.98,31.96,31.98,56900.0,20.2292,20.2419,20.2292,20.2419,56900.0
2014-03-28 13:45:00,31.98,31.98,31.94,31.94,61600.0,20.2419,20.2419,20.2166,20.2166,61600.0
2014-03-28 13:50:00,31.94,31.95,31.9,31.91,143600.0,20.2166,20.2229,20.1912,20.1976,143600.0
2014-03-28 13:55:00,31.9,31.91,31.88,31.91,124100.0,20.1912,20.1976,20.1786,20.1976,124100.0
2014-03-28 14:00:00,31.91,31.91,31.88,31.9,138300.0,20.1976,20.1976,20.1786,20.1912,138300.0
2014-03-28 14:05:00,31.9,31.9,31.85,31.87,256700.0,20.1912,20.1912,20.1596,20.1722,256700.0
2014-03-28 14:10:00,31.88,31.88,31.85,31.86,86000.0,20.1786,20.1786,20.1596,20.1659,86000.0
2014-03-28 14:15:00,31.86,31.86,31.74,31.78,266200.0,20.1659,20.1659,20.09,20.1153,266200.0
2014-03-28 14:20:00,31.78,31.84,31.78,31.84,185400.0,20.1153,20.1533,20.1153,20.1533,185400.0
2014-03-28 14:25:00,31.83,31.88,31.8,31.86,135300.0,20.1469,20.1786,20.1279,20.1659,135300.0
2014-03-28 14:30:00,31.87,31.88,31.84,31.88,97100.0,20.1722,20.1786,20.1533,20.1786,97100.0
2014-03-28 14:35:00,31.87,31.9,31.85,31.87,150600.0,20.1722,20.1912,20.1596,20.1722,150600.0
2014-03-28 14:40:00,31.88,31.89,31.82,31.84,157700.0,20.1786,20.1849,20.1406,20.1533,157700.0
2014-03-28 14:45:00,31.84,31.87,31.8,31.86,172500.0,20.1533,20.1722,20.1279,20.1659,172500.0
2014-03-28 14:50:00,31.86,31.9,31.85,31.88,153100.0,20.1659,20.1912,20.1596,20.1786,153100.0
2014-03-28 14:55:00,31.89,31.89,31.86,31.89,119100.0,20.1849,20.1849,20.1659,20.1849,119100.0
2014-03-28 15:00:00,31.88,31.91,31.87,31.88,141600.0,20.1786,20.1976,20.1722,20.1786,141600.0
2014-03-28 15:05:00,31.88,31.9,31.84,31.89,170600.0,20.1786,20.1912,20.1533,20.1849,170600.0
2014-03-28 15:10:00,31.89,31.91,31.86,31.88,175600.0,20.1849,20.1976,20.1659,20.1786,175600.0
2014-03-28 15:15:00,31.88,31.91,31.85,31.87,317600.0,20.1786,20.1976,20.1596,20.1722,317600.0
2014-03-28 15:20:00,31.87,31.88,31.85,31.85,228000.0,20.1722,20.1786,20.1596,20.1596,228000.0
2014-03-28 15:25:00,31.86,31.86,31.84,31.84,187800.0,20.1659,20.1659,20.1533,20.1533,187800.0
2014-03-28 15:30:00,31.84,31.86,31.82,31.83,397800.0,20.1533,20.1659,20.1406,20.1469,397800.0
2014-03-28 15:35:00,31.82,31.83,31.8,31.81,359100.0,20.1406,20.1469,20.1279,20.1343,359100.0
2014-03-28 15:40:00,31.8,31.81,31.8,31.81,389100.0,20.1279,20.1343,20.1279,20.1343,389100.0
2014-03-28 15:45:00,31.81,31.82,31.77,31.81,665700.0,20.1343,20.1406,20.109,20.1343,665700.0
2014-03-28 15:50:00,31.81,31.83,31.81,31.83,402700.0,20.1343,20.1469,20.1343,20.1469,402700.0
2014-03-28 15:55:00,31.83,31.89,31.83,31.87,1402300.0,20.1469,20.1849,20.1469,20.1722,1402300.0
2014-03-31 09:30:00,31.96,32.02,31.83,31.92,1037600.0,20.2292,20.2672,20.1469,20.2039,1037600.0
2014-03-31 09:35:00,31.92,32.01,31.89,32.01,282800.0,20.2039,20.2609,20.1849,20.2609,282800.0
2014-03-31 09:40:00,32.01,32.01,31.93,31.95,180100.0,20.2609,20.2609,20.2102,20.2229,180100.0
2014-03-31 09:45:00,31.96,32.08,31.95,32.07,233800.0,20.2292,20.3052,20.2229,20.2988,233800.0
2014-03-31 09:50:00,32.07,32.13,32.04,32.05,233900.0,20.2988,20.3368,20.2799,20.2862,233900.0
2014-03-31 09:55:00,32.05,32.13,32.05,32.09,227300.0,20.2862,20.3368,20.2862,20.3115,227300.0
2014-03-31 10:00:00,32.09,32.11,32.07,32.11,209800.0,20.3115,20.3242,20.2988,20.3242,209800.0
2014-03-31 10:05:00,32.1,32.12,31.98,32.0,171700.0,20.3178,20.3305,20.2419,20.2545,171700.0
2014-03-31 10:10:00,32.0,32.04,31.99,32.02,177500.0,20.2545,20.2799,20.2482,20.2672,177500.0
2014-03-31 10:15:00,32.02,32.03,31.97,32.02,187000.0,20.2672,20.2735,20.2355,20.2672,187000.0
2014-03-31 10:20:00,32.03,32.06,32.01,32.03,150200.0,20.2735,20.2925,20.2609,20.2735,150200.0
2014-03-31 10:25:00,32.02,32.03,32.0,32.02,121500.0,20.2672,20.2735,20.2545,20.2672,121500.0
2014-03-31 10:30:00,32.02,32.05,32.01,32.03,125700.0,20.2672,20.2862,20.2609,20.2735,125700.0
2014-03-31 10:35:00,32.02,32.04,32.0,32.01,200000.0,20.2672,20.2799,20.2545,20.2609,200000.0
2014-03-31 10:40:00,32.01,32.03,31.96,31.98,273000.0,20.2609,20.2735,20.2292,20.2419,273000.0
2014-03-31 10:45:00,31.98,32.0,31.97,32.0,149400.0,20.2419,20.2545,20.2355,20.2545,149400.0
2014-03-31 10:50:00,32.0,32.01,31.99,32.0,187600.0,20.2545,20.2609,20.2482,20.2545,187600.0
2014-03-31 10:55:00,31.99,32.01,31.98,32.01,173100.0,20.2482,20.2609,20.2419,20.2609,173100.0
2014-03-31 11:00:00,32.01,32.03,31.98,31.99,195700.0,20.2609,20.2735,20.2419,20.2482,195700.0
2014-03-31 11:05:00,31.99,32.02,31.99,32.0,103500.0,20.2482,20.2672,20.2482,20.2545,103500.0
2014-03-31 11:10:00,32.0,32.04,31.99,32.04,80200.0,20.2545,20.2799,20.2482,20.2799,80200.0
2014-03-31 11:15:00,32.04,32.05,32.02,32.04,67300.0,20.2799,20.2862,20.2672,20.2799,67300.0
2014-03-31 11:20:00,32.03,32.04,31.99,31.99,142400.0,20.2735,20.2799,20.2482,20.2482,142400.0
2014-03-31 11:25:00,31.99,32.04,31.98,32.04,101100.0,20.2482,20.2799,20.2419,20.2799,101100.0
2014-03-31 11:30:00,32.04,32.05,32.0,32.01,110300.0,20.2799,20.2862,20.2545,20.2609,110300.0
2014-03-31 11:35:00,32.0,32.03,31.98,31.99,218500.0,20.2545,20.2735,20.2419,20.2482,218500.0
2014-03-31 11:40:00,32.0,32.0,31.96,31.98,160300.0,20.2545,20.2545,20.2292,20.2419,160300.0
2014-03-31 11:45:00,31.97,31.98,31.95,31.97,107800.0,20.2355,20.2419,20.2229,20.2355,107800.0
2014-03-31 11:50:00,31.97,32.0,31.97,32.0,93600.0,20.2355,20.2545,20.2355,20.2545,93600.0
2014-03-31 11:55:00,32.0,32.03,31.99,32.03,85700.0,20.2545,20.2735,20.2482,20.2735,85700.0
2014-03-31 12:00:00,32.02,32.04,32.01,32.03,108100.0,20.2672,20.2799,20.2609,20.2735,108100.0
2014-03-31 12:05:00,32.04,32.04,32.01,32.03,132300.0,20.2799,20.2799,20.2609,20.2735,132300.0
2014-03-31 12:10:00,32.04,32.04,32.02,32.02,106000.0,20.2799,20.2799,20.2672,20.2672,106000.0
2014-03-31 12:15:00,32.02,32.04,32.02,32.04,69100.0,20.2672,20.2799,20.2672,20.2799,69100.0
2014-03-31 12:20:00,32.04,32.04,32.03,32.03,158000.0,20.2799,20.2799,20.2735,20.2735,158000.0
2014-03-31 12:25:00,32.03,32.04,32.01,32.01,132400.0,20.2735,20.2799,20.2609,20.2609,132400.0
2014-03-31 12:30:00,32.01,32.04,32.0,32.03,147000.0,20.2609,20.2799,20.2545,20.2735,147000.0
2014-03-31 12:35:00,32.04,32.04,32.01,32.02,99100.0,20.2799,20.2799,20.2609,20.2672,99100.0
2014-03-31 12:40:00,32.02,32.02,32.01,32.01,34400.0,20.2672,20.2672,20.2609,20.2609,34400.0
2014-03-31 12:45:00,32.02,32.02,31.99,32.01,129300.0,20.2672,20.2672,20.2482,20.2609,129300.0
2014-03-31 12:50:00,32.02,32.02,32.01,32.02,39700.0,20.2672,20.2672,20.2609,20.2672,39700.0
2014-03-31 12:55:00,32.02,32.03,32.01,32.02,89900.0,20.2672,20.2735,20.2609,20.2672,89900.0
2014-03-31 13:00:00,32.02,32.04,32.02,32.03,79300.0,20.2672,20.2799,20.2672,20.2735,79300.0
2014-03-31 13:05:00,32.03,32.06,32.02,32.05,108300.0,20.2735,20.2925,20.2672,20.2862,108300.0
2014-03-31 13:10:00,32.05,32.08,32.05,32.05,97400.0,20.2862,20.3052,20.2862,20.2862,97400.0
2014-03-31 13:15:00,32.05,32.08,32.05,32.07,44600.0,20.2862,20.3052,20.2862,20.2988,44600.0
2014-03-31 13:20:00,32.08,32.08,32.03,32.05,147000.0,20.3052,20.3052,20.2735,20.2862,147000.0
2014-03-31 13:25:00,32.05,32.07,32.04,32.07,54200.0,20.2862,20.2988,20.2799,20.2988,54200.0
2014-03-31 13:30:00,32.07,32.08,32.06,32.07,71700.0,20.2988,20.3052,20.2925,20.2988,71700.0
2014-03-31 13:35:00,32.06,32.07,32.04,32.05,57800.0,20.2925,20.2988,20.2799,20.2862,57800.0
2014-03-31 13:40:00,32.06,32.07,32.04,32.07,55700.0,20.2925,20.2988,20.2799,20.2988,55700.0
2014-03-31 13:45:00,32.07,32.07,32.04,32.05,83100.0,20.2988,20.2988,20.2799,20.2862,83100.0
2014-03-31 13:50:00,32.05,32.05,32.01,32.02,134700.0,20.2862,20.2862,20.2609,20.2672,134700.0
2014-03-31 13:55:00,32.01,32.03,31.99,32.03,81300.0,20.2609,20.2735,20.2482,20.2735,81300.0
2014-03-31 14:00:00,32.03,32.06,32.02,32.05,76900.0,20.2735,20.2925,20.2672,20.2862,76900.0
2014-03-31 14:05:00,32.04,32.08,32.04,32.08,75800.0,20.2799,20.3052,20.2799,20.3052,75800.0
2014-03-31 14:10:00,32.07,32.1,32.07,32.1,184500.0,20.2988,20.3178,20.2988,20.3178,184500.0
2014-03-31 14:15:00,32.1,32.14,32.09,32.11,215400.0,20.3178,20.3431,20.3115,20.3242,215400.0
2014-03-31 14:20:00,32.12,32.14,32.11,32.13,94500.0,20.3305,20.3431,20.3242,20.3368,94500.0
2014-03-31 14:25:00,32.13,32.14,32.12,32.13,371900.0,20.3368,20.3431,20.3305,20.3368,371900.0
2014-03-31 14:30:00,32.12,32.13,32.11,32.12,67000.0,20.3305,20.3368,20.3242,20.3305,67000.0
2014-03-31 14:35:00,32.12,32.13,32.11,32.13,99800.0,20.3305,20.3368,20.3242,20.3368,99800.0
2014-03-31 14:40:00,32.13,32.14,32.12,32.13,94300.0,20.3368,20.3431,20.3305,20.3368,94300.0
2014-03-31 14:45:00,32.12,32.15,32.12,32.13,100200.0,20.3305,20.3495,20.3305,20.3368,100200.0
2014-03-31 14:50:00,32.13,32.15,32.12,32.15,108000.0,20.3368,20.3495,20.3305,20.3495,108000.0
2014-03-31 14:55:00,32.15,32.15,32.12,32.13,87700.0,20.3495,20.3495,20.3305,20.3368,87700.0
2014-03-31 15:00:00,32.13,32.13,32.1,32.1,140200.0,20.3368,20.3368,20.3178,20.3178,140200.0
2014-03-31 15:05:00,32.1,32.1,32.07,32.09,100500.0,20.3178,20.3178,20.2988,20.3115,100500.0
2014-03-31 15:10:00,32.09,32.11,32.09,32.11,96200.0,20.3115,20.3242,20.3115,20.3242,96200.0
2014-03-31 15:15:00,32.1,32.11,32.07,32.08,193700.0,20.3178,20.3242,20.2988,20.3052,193700.0
2014-03-31 15:20:00,32.08,32.1,32.08,32.09,164600.0,20.3052,20.3178,20.3052,20.3115,164600.0
2014-03-31 15:25:00,32.09,32.12,32.09,32.11,151300.0,20.3115,20.3305,20.3115,20.3242,151300.0
2014-03-31 15:30:00,32.1,32.14,32.1,32.13,279900.0,20.3178,20.3431,20.3178,20.3368,279900.0
2014-03-31 15:35:00,32.13,32.18,32.12,32.16,409200.0,20.3368,20.3685,20.3305,20.3558,409200.0
2014-03-31 15:40:00,32.16,32.16,32.12,32.13,401700.0,20.3558,20.3558,20.3305,20.3368,401700.0
2014-03-31 15:45:00,32.13,32.15,32.1,32.11,464300.0,20.3368,20.3495,20.3178,20.3242,464300.0
2014-03-31 15:50:00,32.11,32.14,32.1,32.13,393200.0,20.3242,20.3431,20.3178,20.3368,393200.0
2014-03-31 15:55:00,32.12,32.16,32.1,32.12,1361400.0,20.3305,20.3558,20.3178,20.3305,1361400.0
2014-04-01 09:30:00,31.92,32.25,31.92,32.14,1173000.0,20.2039,20.4128,20.2039,20.3431,1173000.0
2014-04-01 09:35:00,32.13,32.15,31.98,31.99,559600.0,20.3368,20.3495,20.2419,20.2482,559600.0
2014-04-01 09:40:00,32.0,32.1,31.95,32.05,372600.0,20.2545,20.3178,20.2229,20.2862,372600.0
2014-04-01 09:45:00,32.05,32.09,32.02,32.07,313100.0,20.2862,20.3115,20.2672,20.2988,313100.0
2014-04-01 09:50:00,32.07,32.11,32.04,32.04,316500.0,20.2988,20.3242,20.2799,20.2799,316500.0
2014-04-01 09:55:00,32.04,32.08,32.01,32.07,332300.0,20.2799,20.3052,20.2609,20.2988,332300.0
2014-04-01 10:00:00,32.07,32.09,32.03,32.06,307600.0,20.2988,20.3115,20.2735,20.2925,307600.0
2014-04-01 10:05:00,32.07,32.1,32.04,32.04,218100.0,20.2988,20.3178,20.2799,20.2799,218100.0
2014-04-01 10:10:00,32.05,32.08,32.04,32.04,232400.0,20.2862,20.3052,20.2799,20.2799,232400.0
2014-04-01 10:15:00,32.04,32.07,32.02,32.04,263300.0,20.2799,20.2988,20.2672,20.2799,263300.0
2014-04-01 10:20:00,32.03,32.04,31.99,32.03,466000.0,20.2735,20.2799,20.2482,20.2735,466000.0
2014-04-01 10:25:00,32.02,32.03,32.0,32.02,214400.0,20.2672,20.2735,20.2545,20.2672,214400.0
2014-04-01 10:30:00,32.02,32.08,32.02,32.03,344900.0,20.2672,20.3052,20.2672,20.2735,344900.0
2014-04-01 10:35:00,32.03,32.04,32.01,32.01,195200.0,20.2735,20.2799,20.2609,20.2609,195200.0
2014-04-01 10:40:00,32.02,32.04,32.01,32.03,250800.0,20.2672,20.2799,20.2609,20.2735,250800.0
2014-04-01 10:45:00,32.04,32.04,31.96,31.96,258500.0,20.2799,20.2799,20.2292,20.2292,258500.0
2014-04-01 10:50:00,31.96,31.97,31.93,31.95,268700.0,20.2292,20.2355,20.2102,20.2229,268700.0
2014-04-01 10:55:00,31.95,31.98,31.95,31.97,170100.0,20.2229,20.2419,20.2229,20.2355,170100.0
2014-04-01 11:00:00,31.97,31.98,31.93,31.94,296100.0,20.2355,20.2419,20.2102,20.2166,296100.0
2014-04-01 11:05:00,31.94,31.94,31.9,31.91,263600.0,20.2166,20.2166,20.1912,20.1976,263600.0
2014-04-01 11:10:00,31.91,31.92,31.84,31.84,283500.0,20.1976,20.2039,20.1533,20.1533,283500.0
2014-04-01 11:15:00,31.85,31.85,31.8,31.8,313200.0,20.1596,20.1596,20.1279,20.1279,313200.0
2014-04-01 11:20:00,31.81,31.88,31.8,31.86,282400.0,20.1343,20.1786,20.1279,20.1659,282400.0
2014-04-01 11:25:00,31.86,31.86,31.82,31.83,182900.0,20.1659,20.1659,20.1406,20.1469,182900.0
2014-04-01 11:30:00,31.84,31.9,31.82,31.89,257700.0,20.1533,20.1912,20.1406,20.1849,257700.0
2014-04-01 11:35:00,31.89,31.93,31.88,31.88,242200.0,20.1849,20.2102,20.1786,20.1786,242200.0
2014-04-01 11:40:00,31.88,31.89,31.85,31.88,129800.0,20.1786,20.1849,20.1596,20.1786,129800.0
2014-04-01 11:45:00,31.89,31.89,31.85,31.85,125700.0,20.1849,20.1849,20.1596,20.1596,125700.0
2014-04-01 11:50:00,31.86,31.89,31.84,31.89,199600.0,20.1659,20.1849,20.1533,20.1849,199600.0
2014-04-01 11:55:00,31.89,31.89,31.81,31.82,254300.0,20.1849,20.1849,20.1343,20.1406,254300.0
2014-04-01 12:00:00,31.81,31.84,31.8,31.84,220900.0,20.1343,20.1533,20.1279,20.1533,220900.0
2014-04-01 12:05:00,31.83,31.87,31.81,31.86,151200.0,20.1469,20.1722,20.1343,20.1659,151200.0
2014-04-01 12:10:00,31.86,31.86,31.8,31.8,183000.0,20.1659,20.1659,20.1279,20.1279,183000.0
2014-04-01 12:15:00,31.8,31.86,31.8,31.86,153500.0,20.1279,20.1659,20.1279,20.1659,153500.0
2014-04-01 12:20:00,31.86,31.86,31.84,31.85,97900.0,20.1659,20.1659,20.1533,20.1596,97900.0
2014-04-01 12:25:00,31.85,31.85,31.81,31.84,163000.0,20.1596,20.1596,20.1343,20.1533,163000.0
2014-04-01 12:30:00,31.85,31.85,31.81,31.81,123800.0,20.1596,20.1596,20.1343,20.1343,123800.0
2014-04-01 12:35:00,31.82,31.85,31.81,31.85,95100.0,20.1406,20.1596,20.1343,20.1596,95100.0
2014-04-01 12:40:00,31.85,31.89,31.85,31.88,141900.0,20.1596,20.1849,20.1596,20.1786,141900.0
2014-04-01 12:45:00,31.88,31.88,31.85,31.86,159200.0,20.1786,20.1786,20.1596,20.1659,159200.0
2014-04-01 12:50:00,31.87,31.88,31.85,31.85,91100.0,20.1722,20.1786,20.1596,20.1596,91100.0
2014-04-01 12:55:00,31.85,31.87,31.83,31.83,115700.0,20.1596,20.1722,20.1469,20.1469,115700.0
2014-04-01 13:00:00,31.83,31.85,31.8,31.83,237900.0,20.1469,20.1596,20.1279,20.1469,237900.0
2014-04-01 13:05:00,31.83,31.84,31.8,31.81,126100.0,20.1469,20.1533,20.1279,20.1343,126100.0
2014-04-01 13:10:00,31.8,31.82,31.8,31.8,85100.0,20.1279,20.1406,20.1279,20.1279,85100.0
2014-04-01 13:15:00,31.8,31.81,31.77,31.77,202900.0,20.1279,20.1343,20.109,20.109,202900.0
2014-04-01 13:20:00,31.77,31.82,31.75,31.82,159300.0,20.109,20.1406,20.0963,20.1406,159300.0
2014-04-01 13:25:00,31.82,31.82,31.77,31.82,161500.0,20.1406,20.1406,20.109,20.1406,161500.0
2014-04-01 13:30:00,31.82,31.84,31.82,31.82,87100.0,20.1406,20.1533,20.1406,20.1406,87100.0
2014-04-01 13:35:00,31.82,31.85,31.8,31.84,151700.0,20.1406,20.1596,20.1279,20.1533,151700.0
2014-04-01 13:40:00,31.84,31.89,31.83,31.88,153900.0,20.1533,20.1849,20.1469,20.1786,153900.0
2014-04-01 13:45:00,31.89,31.92,31.88,31.89,210800.0,20.1849,20.2039,20.1786,20.1849,210800.0
2014-04-01 13:50:00,31.89,31.89,31.86,31.87,118300.0,20.1849,20.1849,20.1659,20.1722,118300.0
2014-04-01 13:55:00,31.87,31.9,31.87,31.89,200900.0,20.1722,20.1912,20.1722,20.1849,200900.0
2014-04-01 14:00:00,31.89,31.9,31.85,31.85,105300.0,20.1849,20.1912,20.1596,20.1596,105300.0
2014-04-01 14:05:00,31.85,31.87,31.85,31.85,173100.0,20.1596,20.1722,20.1596,20.1596,173100.0
2014-04-01 14:10:00,31.85,31.86,31.83,31.84,192900.0,20.1596,20.1659,20.1469,20.1533,192900.0
2014-04-01 14:15:00,31.83,31.86,31.83,31.86,121900.0,20.1469,20.1659,20.1469,20.1659,121900.0
2014-04-01 14:20:00,31.86,31.87,31.85,31.87,104700.0,20.1659,20.1722,20.1596,20.1722,104700.0
2014-04-01 14:25:00,31.87,31.88,31.86,31.87,126900.0,20.1722,20.1786,20.1659,20.1722,126900.0
2014-04-01 14:30:00,31.87,31.88,31.83,31.84,142000.0,20.1722,20.1786,20.1469,20.1533,142000.0
2014-04-01 14:35:00,31.85,31.85,31.84,31.85,50900.0,20.1596,20.1596,20.1533,20.1596,50900.0
2014-04-01 14:40:00,31.84,31.9,31.84,31.88,174500.0,20.1533,20.1912,20.1533,20.1786,174500.0
2014-04-01 14:45:00,31.88,31.89,31.86,31.86,152700.0,20.1786,20.1849,20.1659,20.1659,152700.0
2014-04-01 14:50:00,31.87,31.88,31.85,31.87,156600.0,20.1722,20.1786,20.1596,20.1722,156600.0
2014-04-01 14:55:00,31.88,31.89,31.87,31.88,124300.0,20.1786,20.1849,20.1722,20.1786,124300.0
2014-04-01 15:00:00,31.88,31.89,31.87,31.89,145500.0,20.1786,20.1849,20.1722,20.1849,145500.0
2014-04-01 15:05:00,31.88,31.89,31.87,31.87,136900.0,20.1786,20.1849,20.1722,20.1722,136900.0
2014-04-01 15:10:00,31.87,31.88,31.87,31.88,111700.0,20.1722,20.1786,20.1722,20.1786,111700.0
2014-04-01 15:15:00,31.87,31.9,31.87,31.89,198500.0,20.1722,20.1912,20.1722,20.1849,198500.0
2014-04-01 15:20:00,31.89,31.9,31.89,31.89,96700.0,20.1849,20.1912,20.1849,20.1849,96700.0
2014-04-01 15:25:00,31.9,31.92,31.88,31.91,303900.0,20.1912,20.2039,20.1786,20.1976,303900.0
2014-04-01 15:30:00,31.92,31.92,31.89,31.91,260200.0,20.2039,20.2039,20.1849,20.1976,260200.0
2014-04-01 15:35:00,31.91,31.92,31.9,31.92,297900.0,20.1976,20.2039,20.1912,20.2039,297900.0
2014-04-01 15:40:00,31.92,31.93,31.9,31.91,332200.0,20.2039,20.2102,20.1912,20.1976,332200.0
2014-04-01 15:45:00,31.91,31.96,31.91,31.94,430400.0,20.1976,20.2292,20.1976,20.2166,430400.0
2014-04-01 15:50:00,31.95,31.96,31.93,31.94,592600.0,20.2229,20.2292,20.2102,20.2166,592600.0
2014-04-01 15:55:00,31.93,31.96,31.93,31.94,1050500.0,20.2102,20.2292,20.2102,20.2166,1050500.0
2014-04-02 09:30:00,31.92,32.0,31.81,31.99,757100.0,20.2039,20.2545,20.1343,20.2482,757100.0
2014-04-02 09:35:00,32.0,32.05,31.89,31.92,553300.0,20.2545,20.2862,20.1849,20.2039,553300.0
2014-04-02 09:40:00,31.92,31.95,31.86,31.89,316700.0,20.2039,20.2229,20.1659,20.1849,316700.0
2014-04-02 09:45:00,31.88,32.03,31.87,32.02,513600.0,20.1786,20.2735,20.1722,20.2672,513600.0
2014-04-02 09:50:00,32.01,32.05,31.99,32.02,274100.0,20.2609,20.2862,20.2482,20.2672,274100.0
2014-04-02 09:55:00,32.02,32.04,32.0,32.04,252800.0,20.2672,20.2799,20.2545,20.2799,252800.0
2014-04-02 10:00:00,32.03,32.14,32.03,32.13,387600.0,20.2735,20.3431,20.2735,20.3368,387600.0
2014-04-02 10:05:00,32.12,32.14,32.09,32.14,287800.0,20.3305,20.3431,20.3115,20.3431,287800.0
2014-04-02 10:10:00,32.14,32.14,32.09,32.12,291300.0,20.3431,20.3431,20.3115,20.3305,291300.0
2014-04-02 10:15:00,32.13,32.13,32.09,32.11,431400.0,20.3368,20.3368,20.3115,20.3242,431400.0
2014-04-02 10:20:00,32.11,32.22,32.11,32.22,426800.0,20.3242,20.3938,20.3242,20.3938,426800.0
2014-04-02 10:25:00,32.22,32.24,32.17,32.23,276800.0,20.3938,20.4064,20.3621,20.4001,276800.0
2014-04-02 10:30:00,32.23,32.24,32.19,32.2,207200.0,20.4001,20.4064,20.3748,20.3811,207200.0
2014-04-02 10:35:00,32.2,32.22,32.2,32.21,105600.0,20.3811,20.3938,20.3811,20.3875,105600.0
2014-04-02 10:40:00,32.21,32.22,32.2,32.21,232200.0,20.3875,20.3938,20.3811,20.3875,232200.0
2014-04-02 10:45:00,32.2,32.22,32.19,32.21,179500.0,20.3811,20.3938,20.3748,20.3875,179500.0
2014-04-02 10:50:00,32.21,32.22,32.2,32.2,171500.0,20.3875,20.3938,20.3811,20.3811,171500.0
2014-04-02 10:55:00,32.21,32.23,32.2,32.23,316000.0,20.3875,20.4001,20.3811,20.4001,316000.0
2014-04-02 11:00:00,32.23,32.26,32.2,32.2,285600.0,20.4001,20.4191,20.3811,20.3811,285600.0
2014-04-02 11:05:00,32.2,32.22,32.18,32.22,173200.0,20.3811,20.3938,20.3685,20.3938,173200.0
2014-04-02 11:10:00,32.22,32.22,32.16,32.18,251100.0,20.3938,20.3938,20.3558,20.3685,251100.0
2014-04-02 11:15:00,32.17,32.21,32.17,32.18,258600.0,20.3621,20.3875,20.3621,20.3685,258600.0
2014-04-02 11:20:00,32.18,32.2,32.14,32.14,287300.0,20.3685,20.3811,20.3431,20.3431,287300.0
2014-04-02 11:25:00,32.14,32.17,32.13,32.16,185000.0,20.3431,20.3621,20.3368,20.3558,185000.0
2014-04-02 11:30:00,32.17,32.18,32.13,32.14,130500.0,20.3621,20.3685,20.3368,20.3431,130500.0
2014-04-02 11:35:00,32.14,32.18,32.13,32.16,209700.0,20.3431,20.3685,20.3368,20.3558,209700.0
2014-04-02 11:40:00,32.15,32.17,32.14,32.15,124200.0,20.3495,20.3621,20.3431,20.3495,124200.0
2014-04-02 11:45:00,32.14,32.15,32.12,32.13,146400.0,20.3431,20.3495,20.3305,20.3368,146400.0
2014-04-02 11:50:00,32.12,32.17,32.12,32.16,114700.0,20.3305,20.3621,20.3305,20.3558,114700.0
2014-04-02 11:55:00,32.16,32.17,32.15,32.16,72200.0,20.3558,20.3621,20.3495,20.3558,72200.0
2014-04-02 12:00:00,32.16,32.16,32.15,32.16,58900.0,20.3558,20.3558,20.3495,20.3558,58900.0
2014-04-02 12:05:00,32.16,32.17,32.13,32.15,303300.0,20.3558,20.3621,20.3368,20.3495,303300.0
2014-04-02 12:10:00,32.14,32.15,32.13,32.14,122400.0,20.3431,20.3495,20.3368,20.3431,122400.0
2014-04-02 12:15:00,32.14,32.17,32.14,32.16,190700.0,20.3431,20.3621,20.3431,20.3558,190700.0
2014-04-02 12:20:00,32.16,32.18,32.14,32.18,132600.0,20.3558,20.3685,20.3431,20.3685,132600.0
2014-04-02 12:25:00,32.18,32.19,32.15,32.17,189200.0,20.3685,20.3748,20.3495,20.3621,189200.0
2014-04-02 12:30:00,32.17,32.19,32.16,32.19,53000.0,20.3621,20.3748,20.3558,20.3748,53000.0
2014-04-02 12:35:00,32.18,32.2,32.17,32.2,102400.0,20.3685,20.3811,20.3621,20.3811,102400.0
2014-04-02 12:40:00,32.2,32.2,32.19,32.2,26500.0,20.3811,20.3811,20.3748,20.3811,26500.0
2014-04-02 12:45:00,32.2,32.2,32.17,32.17,140000.0,20.3811,20.3811,20.3621,20.3621,140000.0
2014-04-02 12:50:00,32.17,32.2,32.17,32.2,116900.0,20.3621,20.3811,20.3621,20.3811,116900.0
2014-04-02 12:55:00,32.2,32.21,32.19,32.21,60200.0,20.3811,20.3875,20.3748,20.3875,60200.0
2014-04-02 13:00:00,32.2,32.22,32.19,32.22,158300.0,20.3811,20.3938,20.3748,20.3938,158300.0
2014-04-02 13:05:00,32.22,32.22,32.18,32.2,172400.0,20.3938,20.3938,20.3685,20.3811,172400.0
2014-04-02 13:10:00,32.2,32.2,32.18,32.19,52600.0,20.3811,20.3811,20.3685,20.3748,52600.0
2014-04-02 13:15:00,32.19,32.19,32.18,32.18,73900.0,20.3748,20.3748,20.3685,20.3685,73900.0
2014-04-02 13:20:00,32.18,32.19,32.15,32.16,177000.0,20.3685,20.3748,20.3495,20.3558,177000.0
2014-04-02 13:25:00,32.15,32.17,32.15,32.16,173300.0,20.3495,20.3621,20.3495,20.3558,173300.0
2014-04-02 13:30:00,32.16,32.18,32.16,32.16,106800.0,20.3558,20.3685,20.3558,20.3558,106800.0
2014-04-02 13:35:00,32.16,32.17,32.15,32.16,195700.0,20.3558,20.3621,20.3495,20.3558,195700.0
2014-04-02 13:40:00,32.16,32.17,32.14,32.15,249000.0,20.3558,20.3621,20.3431,20.3495,249000.0
2014-04-02 13:45:00,32.14,32.16,32.14,32.16,65600.0,20.3431,20.3558,20.3431,20.3558,65600.0
2014-04-02 13:50:00,32.16,32.18,32.14,32.15,172300.0,20.3558,20.3685,20.3431,20.3495,172300.0
2014-04-02 13:55:00,32.15,32.18,32.15,32.18,78100.0,20.3495,20.3685,20.3495,20.3685,78100.0
2014-04-02 14:00:00,32.18,32.21,32.18,32.18,180900.0,20.3685,20.3875,20.3685,20.3685,180900.0
2014-04-02 14:05:00,32.18,32.21,32.18,32.2,116300.0,20.3685,20.3875,20.3685,20.3811,116300.0
2014-04-02 14:10:00,32.2,32.24,32.19,32.23,198200.0,20.3811,20.4064,20.3748,20.4001,198200.0
2014-04-02 14:15:00,32.23,32.25,32.22,32.23,177300.0,20.4001,20.4128,20.3938,20.4001,177300.0
2014-04-02 14:20:00,32.23,32.24,32.22,32.22,92700.0,20.4001,20.4064,20.3938,20.3938,92700.0
2014-04-02 14:25:00,32.23,32.23,32.19,32.22,118000.0,20.4001,20.4001,20.3748,20.3938,118000.0
2014-04-02 14:30:00,32.21,32.23,32.2,32.23,154800.0,20.3875,20.4001,20.3811,20.4001,154800.0
2014-04-02 14:35:00,32.23,32.25,32.22,32.24,169200.0,20.4001,20.4128,20.3938,20.4064,169200.0
2014-04-02 14:40:00,32.23,32.25,32.23,32.25,154400.0,20.4001,20.4128,20.4001,20.4128,154400.0
2014-04-02 14:45:00,32.24,32.26,32.24,32.26,137900.0,20.4064,20.4191,20.4064,20.4191,137900.0
2014-04-02 14:50:00,32.26,32.26,32.25,32.26,134600.0,20.4191,20.4191,20.4128,20.4191,134600.0
2014-04-02 14:55:00,32.25,32.3,32.25,32.29,198200.0,20.4128,20.4444,20.4128,20.4381,198200.0
2014-04-02 15:00:00,32.29,32.31,32.28,32.29,273800.0,20.4381,20.4507,20.4318,20.4381,273800.0
2014-04-02 15:05:00,32.29,32.32,32.29,32.32,191100.0,20.4381,20.4571,20.4381,20.4571,191100.0
2014-04-02 15:10:00,32.32,32.35,32.31,32.35,191200.0,20.4571,20.4761,20.4507,20.4761,191200.0
2014-04-02 15:15:00,32.35,32.35,32.3,32.3,427000.0,20.4761,20.4761,20.4444,20.4444,427000.0
2014-04-02 15:20:00,32.3,32.33,32.29,32.32,270400.0,20.4444,20.4634,20.4381,20.4571,270400.0
2014-04-02 15:25:00,32.32,32.39,32.31,32.38,292200.0,20.4571,20.5014,20.4507,20.4951,292200.0
2014-04-02 15:30:00,32.39,32.39,32.36,32.37,413200.0,20.5014,20.5014,20.4824,20.4887,413200.0
2014-04-02 15:35:00,32.37,32.38,32.36,32.37,455500.0,20.4887,20.4951,20.4824,20.4887,455500.0
2014-04-02 15:40:00,32.37,32.37,32.35,32.35,473600.0,20.4887,20.4887,20.4761,20.4761,473600.0
2014-04-02 15:45:00,32.36,32.37,32.31,32.33,650800.0,20.4824,20.4887,20.4507,20.4634,650800.0
2014-04-02 15:50:00,32.32,32.33,32.32,32.33,318500.0,20.4571,20.4634,20.4571,20.4634,318500.0
2014-04-02 15:55:00,32.33,32.33,32.29,32.29,1302500.0,20.4634,20.4634,20.4381,20.4381,1302500.0
2014-04-03 09:30:00,32.43,32.49,32.38,32.39,673700.0,20.5267,20.5647,20.4951,20.5014,673700.0
2014-04-03 09:35:00,32.39,32.42,32.35,32.37,279600.0,20.5014,20.5204,20.4761,20.4887,279600.0
2014-04-03 09:40:00,32.37,32.42,32.33,32.37,200400.0,20.4887,20.5204,20.4634,20.4887,200400.0
2014-04-03 09:45:00,32.37,32.41,32.35,32.37,255500.0,20.4887,20.514,20.4761,20.4887,255500.0
2014-04-03 09:50:00,32.36,32.36,32.24,32.26,252100.0,20.4824,20.4824,20.4064,20.4191,252100.0
2014-04-03 09:55:00,32.25,32.3,32.25,32.28,153000.0,20.4128,20.4444,20.4128,20.4318,153000.0
2014-04-03 10:00:00,32.28,32.3,32.23,32.3,414000.0,20.4318,20.4444,20.4001,20.4444,414000.0
2014-04-03 10:05:00,32.29,32.3,32.21,32.23,211100.0,20.4381,20.4444,20.3875,20.4001,211100.0
2014-04-03 10:10:00,32.23,32.29,32.22,32.28,219600.0,20.4001,20.4381,20.3938,20.4318,219600.0
2014-04-03 10:15:00,32.27,32.3,32.26,32.29,316400.0,20.4254,20.4444,20.4191,20.4381,316400.0
2014-04-03 10:20:00,32.29,32.3,32.25,32.27,369900.0,20.4381,20.4444,20.4128,20.4254,369900.0
2014-04-03 10:25:00,32.27,32.28,32.2,32.2,224600.0,20.4254,20.4318,20.3811,20.3811,224600.0
2014-04-03 10:30:00,32.2,32.23,32.18,32.21,245300.0,20.3811,20.4001,20.3685,20.3875,245300.0
2014-04-03 10:35:00,32.22,32.3,32.21,32.28,148200.0,20.3938,20.4444,20.3875,20.4318,148200.0
2014-04-03 10:40:00,32.29,32.3,32.26,32.3,171700.0,20.4381,20.4444,20.4191,20.4444,171700.0
2014-04-03 10:45:00,32.3,32.35,32.3,32.33,278400.0,20.4444,20.4761,20.4444,20.4634,278400.0
2014-04-03 10:50:00,32.33,32.37,32.33,32.36,342500.0,20.4634,20.4887,20.4634,20.4824,342500.0
2014-04-03 10:55:00,32.36,32.36,32.33,32.35,554400.0,20.4824,20.4824,20.4634,20.4761,554400.0
2014-04-03 11:00:00,32.35,32.35,32.27,32.28,320000.0,20.4761,20.4761,20.4254,20.4318,320000.0
2014-04-03 11:05:00,32.28,32.3,32.22,32.22,276200.0,20.4318,20.4444,20.3938,20.3938,276200.0
2014-04-03 11:10:00,32.23,32.26,32.23,32.24,149300.0,20.4001,20.4191,20.4001,20.4064,149300.0
2014-04-03 11:15:00,32.23,32.29,32.23,32.27,89400.0,20.4001,20.4381,20.4001,20.4254,89400.0
2014-04-03 11:20:00,32.28,32.28,32.22,32.22,120800.0,20.4318,20.4318,20.3938,20.3938,120800.0
2014-04-03 11:25:00,32.23,32.26,32.22,32.23,163900.0,20.4001,20.4191,20.3938,20.4001,163900.0
2014-04-03 11:30:00,32.23,32.27,32.21,32.25,179500.0,20.4001,20.4254,20.3875,20.4128,179500.0
2014-04-03 11:35:00,32.26,32.27,32.22,32.26,210600.0,20.4191,20.4254,20.3938,20.4191,210600.0
2014-04-03 11:40:00,32.25,32.28,32.24,32.26,162300.0,20.4128,20.4318,20.4064,20.4191,162300.0
2014-04-03 11:45:00,32.26,32.26,32.23,32.24,120300.0,20.4191,20.4191,20.4001,20.4064,120300.0
2014-04-03 11:50:00,32.25,32.27,32.23,32.23,102800.0,20.4128,20.4254,20.4001,20.4001,102800.0
2014-04-03 11:55:00,32.24,32.26,32.22,32.22,91100.0,20.4064,20.4191,20.3938,20.3938,91100.0
2014-04-03 12:00:00,32.22,32.24,32.21,32.24,61000.0,20.3938,20.4064,20.3875,20.4064,61000.0
2014-04-03 12:05:00,32.24,32.27,32.23,32.25,223200.0,20.4064,20.4254,20.4001,20.4128,223200.0
2014-04-03 12:10:00,32.26,32.3,32.25,32.25,165100.0,20.4191,20.4444,20.4128,20.4128,165100.0
2014-04-03 12:15:00,32.25,32.28,32.24,32.25,224700.0,20.4128,20.4318,20.4064,20.4128,224700.0
2014-04-03 12:20:00,32.25,32.3,32.25,32.3,111600.0,20.4128,20.4444,20.4128,20.4444,111600.0
2014-04-03 12:25:00,32.3,32.3,32.26,32.27,86800.0,20.4444,20.4444,20.4191,20.4254,86800.0
2014-04-03 12:30:00,32.28,32.3,32.26,32.29,167000.0,20.4318,20.4444,20.4191,20.4381,167000.0
2014-04-03 12:35:00,32.29,32.31,32.27,32.28,253600.0,20.4381,20.4507,20.4254,20.4318,253600.0
2014-04-03 12:40:00,32.27,32.3,32.27,32.28,78200.0,20.4254,20.4444,20.4254,20.4318,78200.0
2014-04-03 12:45:00,32.28,32.29,32.26,32.26,92700.0,20.4318,20.4381,20.4191,20.4191,92700.0
2014-04-03 12:50:00,32.26,32.31,32.26,32.31,152200.0,20.4191,20.4507,20.4191,20.4507,152200.0
2014-04-03 12:55:00,32.3,32.33,32.3,32.32,178900.0,20.4444,20.4634,20.4444,20.4571,178900.0
2014-04-03 13:00:00,32.32,32.35,32.31,32.35,243500.0,20.4571,20.4761,20.4507,20.4761,243500.0
2014-04-03 13:05:00,32.35,32.38,32.34,32.38,181000.0,20.4761,20.4951,20.4697,20.4951,181000.0
2014-04-03 13:10:00,32.38,32.39,32.36,32.39,131200.0,20.4951,20.5014,20.4824,20.5014,131200.0
2014-04-03 13:15:00,32.38,32.39,32.36,32.38,134800.0,20.4951,20.5014,20.4824,20.4951,134800.0
2014-04-03 13:20:00,32.39,32.39,32.38,32.38,36400.0,20.5014,20.5014,20.4951,20.4951,36400.0
2014-04-03 13:25:00,32.39,32.39,32.36,32.38,145400.0,20.5014,20.5014,20.4824,20.4951,145400.0
2014-04-03 13:30:00,32.38,32.4,32.37,32.39,99500.0,20.4951,20.5077,20.4887,20.5014,99500.0
2014-04-03 13:35:00,32.38,32.39,32.36,32.39,136200.0,20.4951,20.5014,20.4824,20.5014,136200.0
2014-04-03 13:40:00,32.39,32.4,32.38,32.4,57100.0,20.5014,20.5077,20.4951,20.5077,57100.0
2014-04-03 13:45:00,32.4,32.4,32.36,32.38,146600.0,20.5077,20.5077,20.4824,20.4951,146600.0
2014-04-03 13:50:00,32.37,32.39,32.37,32.39,145100.0,20.4887,20.5014,20.4887,20.5014,145100.0
2014-04-03 13:55:00,32.39,32.39,32.35,32.37,91900.0,20.5014,20.5014,20.4761,20.4887,91900.0
2014-04-03 14:00:00,32.37,32.37,32.34,32.34,101900.0,20.4887,20.4887,20.4697,20.4697,101900.0
2014-04-03 14:05:00,32.34,32.35,32.33,32.35,131800.0,20.4697,20.4761,20.4634,20.4761,131800.0
2014-04-03 14:10:00,32.35,32.36,32.33,32.35,140800.0,20.4761,20.4824,20.4634,20.4761,140800.0
2014-04-03 14:15:00,32.35,32.36,32.33,32.33,103500.0,20.4761,20.4824,20.4634,20.4634,103500.0
2014-04-03 14:20:00,32.34,32.34,32.33,32.34,68000.0,20.4697,20.4697,20.4634,20.4697,68000.0
2014-04-03 14:25:00,32.34,32.34,32.29,32.29,117700.0,20.4697,20.4697,20.4381,20.4381,117700.0
2014-04-03 14:30:00,32.29,32.31,32.28,32.3,119500.0,20.4381,20.4507,20.4318,20.4444,119500.0
2014-04-03 14:35:00,32.31,32.31,32.23,32.24,492200.0,20.4507,20.4507,20.4001,20.4064,492200.0
2014-04-03 14:40:00,32.24,32.32,32.24,32.29,223300.0,20.4064,20.4571,20.4064,20.4381,223300.0
2014-04-03 14:45:00,32.29,32.3,32.29,32.29,117100.0,20.4381,20.4444,20.4381,20.4381,117100.0
2014-04-03 14:50:00,32.29,32.3,32.28,32.29,172000.0,20.4381,20.4444,20.4318,20.4381,172000.0
2014-04-03 14:55:00,32.28,32.3,32.28,32.29,281600.0,20.4318,20.4444,20.4318,20.4381,281600.0
2014-04-03 15:00:00,32.3,32.32,32.27,32.31,342700.0,20.4444,20.4571,20.4254,20.4507,342700.0
2014-04-03 15:05:00,32.31,32.34,32.31,32.34,185700.0,20.4507,20.4697,20.4507,20.4697,185700.0
2014-04-03 15:10:00,32.34,32.34,32.29,32.31,195600.0,20.4697,20.4697,20.4381,20.4507,195600.0
2014-04-03 15:15:00,32.31,32.33,32.3,32.33,158000.0,20.4507,20.4634,20.4444,20.4634,158000.0
2014-04-03 15:20:00,32.33,32.33,32.3,32.3,154800.0,20.4634,20.4634,20.4444,20.4444,154800.0
2014-04-03 15:25:00,32.3,32.37,32.3,32.37,332800.0,20.4444,20.4887,20.4444,20.4887,332800.0
2014-04-03 15:30:00,32.36,32.4,32.36,32.38,301000.0,20.4824,20.5077,20.4824,20.4951,301000.0
2014-04-03 15:35:00,32.38,32.4,32.37,32.4,162900.0,20.4951,20.5077,20.4887,20.5077,162900.0
2014-04-03 15:40:00,32.4,32.41,32.37,32.4,327500.0,20.5077,20.514,20.4887,20.5077,327500.0
2014-04-03 15:45:00,32.41,32.47,32.4,32.47,600500.0,20.514,20.552,20.5077,20.552,600500.0
2014-04-03 15:50:00,32.47,32.48,32.41,32.42,773900.0,20.552,20.5584,20.514,20.5204,773900.0
2014-04-03 15:55:00,32.43,32.43,32.39,32.4,835800.0,20.5267,20.5267,20.5014,20.5077,835800.0
2014-04-04 09:30:00,32.52,32.59,32.47,32.56,918100.0,20.5837,20.628,20.552,20.609,918100.0
2014-04-04 09:35:00,32.57,32.58,32.5,32.58,280500.0,20.6153,20.6216,20.571,20.6216,280500.0
2014-04-04 09:40:00,32.57,32.6,32.54,32.58,264700.0,20.6153,20.6343,20.5963,20.6216,264700.0
2014-04-04 09:45:00,32.58,32.58,32.41,32.49,561200.0,20.6216,20.6216,20.514,20.5647,561200.0
2014-04-04 09:50:00,32.49,32.5,32.44,32.45,346000.0,20.5647,20.571,20.533,20.5394,346000.0
2014-04-04 09:55:00,32.45,32.51,32.43,32.47,307100.0,20.5394,20.5773,20.5267,20.552,307100.0
2014-04-04 10:00:00,32.47,32.56,32.46,32.55,531400.0,20.552,20.609,20.5457,20.6027,531400.0
2014-04-04 10:05:00,32.55,32.69,32.54,32.65,867600.0,20.6027,20.6913,20.5963,20.666,867600.0
2014-04-04 10:10:00,32.66,32.68,32.6,32.61,224500.0,20.6723,20.6849,20.6343,20.6406,224500.0
2014-04-04 10:15:00,32.62,32.65,32.6,32.64,209800.0,20.647,20.666,20.6343,20.6596,209800.0
2014-04-04 10:20:00,32.65,32.65,32.52,32.54,287300.0,20.666,20.666,20.5837,20.5963,287300.0
2014-04-04 10:25:00,32.55,32.55,32.51,32.53,311600.0,20.6027,20.6027,20.5773,20.59,311600.0
2014-04-04 10:30:00,32.53,32.6,32.53,32.54,489900.0,20.59,20.6343,20.59,20.5963,489900.0
2014-04-04 10:35:00,32.54,32.63,32.53,32.61,305200.0,20.5963,20.6533,20.59,20.6406,305200.0
2014-04-04 10:40:00,32.6,32.63,32.57,32.58,164700.0,20.6343,20.6533,20.6153,20.6216,164700.0
2014-04-04 10:45:00,32.58,32.62,32.55,32.57,156300.0,20.6216,20.647,20.6027,20.6153,156300.0
2014-04-04 10:50:00,32.57,32.59,32.55,32.59,177400.0,20.6153,20.628,20.6027,20.628,177400.0
2014-04-04 10:55:00,32.59,32.61,32.57,32.59,218000.0,20.628,20.6406,20.6153,20.628,218000.0
2014-04-04 11:00:00,32.6,32.6,32.54,32.55,181400.0,20.6343,20.6343,20.5963,20.6027,181400.0
2014-04-04 11:05:00,32.55,32.55,32.45,32.46,232000.0,20.6027,20.6027,20.5394,20.5457,232000.0
2014-04-04 11:10:00,32.47,32.54,32.44,32.5,201200.0,20.552,20.5963,20.533,20.571,201200.0
2014-04-04 11:15:00,32.5,32.57,32.47,32.52,207400.0,20.571,20.6153,20.552,20.5837,207400.0
2014-04-04 11:20:00,32.52,32.59,32.52,32.53,210000.0,20.5837,20.628,20.5837,20.59,210000.0
2014-04-04 11:25:00,32.53,32.58,32.52,32.58,162800.0,20.59,20.6216,20.5837,20.6216,162800.0
2014-04-04 11:30:00,32.58,32.64,32.57,32.63,241400.0,20.6216,20.6596,20.6153,20.6533,241400.0
2014-04-04 11:35:00,32.63,32.63,32.57,32.6,145500.0,20.6533,20.6533,20.6153,20.6343,145500.0
2014-04-04 11:40:00,32.61,32.61,32.54,32.55,143600.0,20.6406,20.6406,20.5963,20.6027,143600.0
2014-04-04 11:45:00,32.55,32.55,32.49,32.49,439700.0,20.6027,20.6027,20.5647,20.5647,439700.0
2014-04-04 11:50:00,32.49,32.51,32.47,32.5,498900.0,20.5647,20.5773,20.552,20.571,498900.0
2014-04-04 11:55:00,32.49,32.5,32.48,32.48,208100.0,20.5647,20.571,20.5584,20.5584,208100.0
2014-04-04 12:00:00,32.48,32.49,32.4,32.4,219200.0,20.5584,20.5647,20.5077,20.5077,219200.0
2014-04-04 12:05:00,32.4,32.42,32.36,32.4,342100.0,20.5077,20.5204,20.4824,20.5077,342100.0
2014-04-04 12:10:00,32.4,32.45,32.38,32.42,273800.0,20.5077,20.5394,20.4951,20.5204,273800.0
2014-04-04 12:15:00,32.42,32.47,32.41,32.47,257200.0,20.5204,20.552,20.514,20.552,257200.0
2014-04-04 12:20:00,32.47,32.5,32.43,32.46,200500.0,20.552,20.571,20.5267,20.5457,200500.0
2014-04-04 12:25:00,32.47,32.49,32.43,32.47,208700.0,20.552,20.5647,20.5267,20.552,208700.0
2014-04-04 12:30:00,32.47,32.52,32.46,32.5,189400.0,20.552,20.5837,20.5457,20.571,189400.0
2014-04-04 12:35:00,32.49,32.52,32.46,32.51,217800.0,20.5647,20.5837,20.5457,20.5773,217800.0
2014-04-04 12:40:00,32.51,32.53,32.46,32.47,169700.0,20.5773,20.59,20.5457,20.552,169700.0
2014-04-04 12:45:00,32.46,32.46,32.32,32.35,345100.0,20.5457,20.5457,20.4571,20.4761,345100.0
2014-04-04 12:50:00,32.35,32.4,32.33,32.36,194200.0,20.4761,20.5077,20.4634,20.4824,194200.0
2014-04-04 12:55:00,32.36,32.37,32.3,32.32,412300.0,20.4824,20.4887,20.4444,20.4571,412300.0
2014-04-04 13:00:00,32.33,32.33,32.26,32.31,283500.0,20.4634,20.4634,20.4191,20.4507,283500.0
2014-04-04 13:05:00,32.31,32.32,32.28,32.3,622000.0,20.4507,20.4571,20.4318,20.4444,622000.0
2014-04-04 13:10:00,32.3,32.31,32.27,32.27,466100.0,20.4444,20.4507,20.4254,20.4254,466100.0
2014-04-04 13:15:00,32.28,32.3,32.25,32.3,274400.0,20.4318,20.4444,20.4128,20.4444,274400.0
2014-04-04 13:20:00,32.3,32.3,32.25,32.29,192500.0,20.4444,20.4444,20.4128,20.4381,192500.0
2014-04-04 13:25:00,32.29,32.34,32.28,32.34,275000.0,20.4381,20.4697,20.4318,20.4697,275000.0
2014-04-04 13:30:00,32.33,32.36,32.32,32.33,168500.0,20.4634,20.4824,20.4571,20.4634,168500.0
2014-04-04 13:35:00,32.34,32.43,32.33,32.41,223900.0,20.4697,20.5267,20.4634,20.514,223900.0
2014-04-04 13:40:00,32.41,32.44,32.37,32.4,201400.0,20.514,20.533,20.4887,20.5077,201400.0
2014-04-04 13:45:00,32.4,32.45,32.39,32.4,207400.0,20.5077,20.5394,20.5014,20.5077,207400.0
2014-04-04 13:50:00,32.4,32.42,32.37,32.4,136900.0,20.5077,20.5204,20.4887,20.5077,136900.0
2014-04-04 13:55:00,32.39,32.39,32.33,32.34,128200.0,20.5014,20.5014,20.4634,20.4697,128200.0
2014-04-04 14:00:00,32.34,32.36,32.3,32.3,370000.0,20.4697,20.4824,20.4444,20.4444,370000.0
2014-04-04 14:05:00,32.31,32.34,32.27,32.3,269300.0,20.4507,20.4697,20.4254,20.4444,269300.0
2014-04-04 14:10:00,32.31,32.34,32.28,32.29,158000.0,20.4507,20.4697,20.4318,20.4381,158000.0
2014-04-04 14:15:00,32.29,32.34,32.28,32.31,154600.0,20.4381,20.4697,20.4318,20.4507,154600.0
2014-04-04 14:20:00,32.31,32.31,32.27,32.29,127500.0,20.4507,20.4507,20.4254,20.4381,127500.0
2014-04-04 14:25:00,32.29,32.3,32.25,32.26,155500.0,20.4381,20.4444,20.4128,20.4191,155500.0
2014-04-04 14:30:00,32.26,32.26,32.2,32.2,466600.0,20.4191,20.4191,20.3811,20.3811,466600.0
2014-04-04 14:35:00,32.2,32.21,32.14,32.16,279700.0,20.3811,20.3875,20.3431,20.3558,279700.0
2014-04-04 14:40:00,32.16,32.18,32.09,32.09,285600.0,20.3558,20.3685,20.3115,20.3115,285600.0
2014-04-04 14:45:00,32.1,32.13,32.07,32.11,317700.0,20.3178,20.3368,20.2988,20.3242,317700.0
2014-04-04 14:50:00,32.12,32.14,32.1,32.13,176200.0,20.3305,20.3431,20.3178,20.3368,176200.0
2014-04-04 14:55:00,32.13,32.19,32.13,32.19,230800.0,20.3368,20.3748,20.3368,20.3748,230800.0
2014-04-04 15:00:00,32.18,32.19,32.12,32.16,236000.0,20.3685,20.3748,20.3305,20.3558,236000.0
2014-04-04 15:05:00,32.16,32.18,32.14,32.16,226000.0,20.3558,20.3685,20.3431,20.3558,226000.0
2014-04-04 15:10:00,32.16,32.2,32.15,32.18,151000.0,20.3558,20.3811,20.3495,20.3685,151000.0
2014-04-04 15:15:00,32.19,32.23,32.15,32.22,346400.0,20.3748,20.4001,20.3495,20.3938,346400.0
2014-04-04 15:20:00,32.22,32.24,32.2,32.22,341600.0,20.3938,20.4064,20.3811,20.3938,341600.0
2014-04-04 15:25:00,32.22,32.31,32.19,32.3,506400.0,20.3938,20.4507,20.3748,20.4444,506400.0
2014-04-04 15:30:00,32.29,32.3,32.22,32.23,251400.0,20.4381,20.4444,20.3938,20.4001,251400.0
2014-04-04 15:35:00,32.22,32.26,32.19,32.2,388600.0,20.3938,20.4191,20.3748,20.3811,388600.0
2014-04-04 15:40:00,32.21,32.22,32.18,32.19,280200.0,20.3875,20.3938,20.3685,20.3748,280200.0
2014-04-04 15:45:00,32.19,32.23,32.17,32.23,475100.0,20.3748,20.4001,20.3621,20.4001,475100.0
2014-04-04 15:50:00,32.22,32.23,32.18,32.22,417500.0,20.3938,20.4001,20.3685,20.3938,417500.0
2014-04-04 15:55:00,32.22,32.22,32.15,32.16,1070800.0,20.3938,20.3938,20.3495,20.3558,1070800.0
2014-04-07 09:30:00,31.47,31.52,31.34,31.34,2577600.0,19.9191,19.9507,19.8368,19.8368,2577600.0
2014-04-07 09:35:00,31.34,31.41,31.26,31.41,1728200.0,19.8368,19.8811,19.7861,19.8811,1728200.0
2014-04-07 09:40:00,31.41,31.48,31.3,31.36,1226900.0,19.8811,19.9254,19.8115,19.8494,1226900.0
2014-04-07 09:45:00,31.37,31.46,31.32,31.44,1130500.0,19.8558,19.9127,19.8241,19.9001,1130500.0
2014-04-07 09:50:00,31.44,31.45,31.4,31.41,547900.0,19.9001,19.9064,19.8748,19.8811,547900.0
2014-04-07 09:55:00,31.4,31.48,31.38,31.48,839800.0,19.8748,19.9254,19.8621,19.9254,839800.0
2014-04-07 10:00:00,31.48,31.55,31.46,31.46,1165700.0,19.9254,19.9697,19.9127,19.9127,1165700.0
2014-04-07 10:05:00,31.46,31.51,31.44,31.45,1257400.0,19.9127,19.9444,19.9001,19.9064,1257400.0
2014-04-07 10:10:00,31.45,31.58,31.44,31.51,705400.0,19.9064,19.9887,19.9001,19.9444,705400.0
2014-04-07 10:15:00,31.51,31.71,31.48,31.7,601000.0,19.9444,20.071,19.9254,20.0646,601000.0
2014-04-07 10:20:00,31.7,31.7,31.56,31.57,690000.0,20.0646,20.0646,19.976,19.9824,690000.0
2014-04-07 10:25:00,31.56,31.57,31.41,31.41,516900.0,19.976,19.9824,19.8811,19.8811,516900.0
2014-04-07 10:30:00,31.41,31.43,31.37,31.41,564700.0,19.8811,19.8937,19.8558,19.8811,564700.0
2014-04-07 10:35:00,31.41,31.42,31.3,31.38,576000.0,19.8811,19.8874,19.8115,19.8621,576000.0
2014-04-07 10:40:00,31.37,31.41,31.31,31.34,737700.0,19.8558,19.8811,19.8178,19.8368,737700.0
2014-04-07 10:45:00,31.33,31.34,31.3,31.31,554200.0,19.8305,19.8368,19.8115,19.8178,554200.0
2014-04-07 10:50:00,31.31,31.34,31.28,31.29,1278900.0,19.8178,19.8368,19.7988,19.8051,1278900.0
2014-04-07 10:55:00,31.3,31.34,31.24,31.33,1119700.0,19.8115,19.8368,19.7735,19.8305,1119700.0
2014-04-07 11:00:00,31.33,31.37,31.29,31.36,588800.0,19.8305,19.8558,19.8051,19.8494,588800.0
2014-04-07 11:05:00,31.36,31.42,31.34,31.36,398800.0,19.8494,19.8874,19.8368,19.8494,398800.0
2014-04-07 11:10:00,31.35,31.38,31.29,31.29,425300.0,19.8431,19.8621,19.8051,19.8051,425300.0
2014-04-07 11:15:00,31.29,31.32,31.24,31.27,473200.0,19.8051,19.8241,19.7735,19.7925,473200.0
2014-04-07 11:20:00,31.26,31.27,31.2,31.2,357800.0,19.7861,19.7925,19.7482,19.7482,357800.0
2014-04-07 11:25:00,31.21,31.25,31.2,31.25,425700.0,19.7545,19.7798,19.7482,19.7798,425700.0
2014-04-07 11:30:00,31.25,31.33,31.23,31.3,322400.0,19.7798,19.8305,19.7672,19.8115,322400.0
2014-04-07 11:35:00,31.31,31.32,31.27,31.28,377900.0,19.8178,19.8241,19.7925,19.7988,377900.0
2014-04-07 11:40:00,31.28,31.31,31.26,31.28,283000.0,19.7988,19.8178,19.7861,19.7988,283000.0
2014-04-07 11:45:00,31.29,31.3,31.24,31.25,601100.0,19.8051,19.8115,19.7735,19.7798,601100.0
2014-04-07 11:50:00,31.24,31.24,31.19,31.19,508200.0,19.7735,19.7735,19.7418,19.7418,508200.0
2014-04-07 11:55:00,31.19,31.23,31.15,31.22,351300.0,19.7418,19.7672,19.7165,19.7608,351300.0
2014-04-07 12:00:00,31.22,31.25,31.21,31.24,263500.0,19.7608,19.7798,19.7545,19.7735,263500.0
2014-04-07 12:05:00,31.24,31.24,31.15,31.15,195200.0,19.7735,19.7735,19.7165,19.7165,195200.0
2014-04-07 12:10:00,31.16,31.17,31.15,31.17,333400.0,19.7229,19.7292,19.7165,19.7292,333400.0
2014-04-07 12:15:00,31.17,31.18,31.14,31.16,319200.0,19.7292,19.7355,19.7102,19.7229,319200.0
2014-04-07 12:20:00,31.16,31.2,31.15,31.16,324500.0,19.7229,19.7482,19.7165,19.7229,324500.0
2014-04-07 12:25:00,31.17,31.19,31.16,31.16,153500.0,19.7292,19.7418,19.7229,19.7229,153500.0
2014-04-07 12:30:00,31.17,31.2,31.15,31.2,204900.0,19.7292,19.7482,19.7165,19.7482,204900.0
2014-04-07 12:35:00,31.2,31.24,31.19,31.22,329300.0,19.7482,19.7735,19.7418,19.7608,329300.0
2014-04-07 12:40:00,31.22,31.24,31.17,31.18,315500.0,19.7608,19.7735,19.7292,19.7355,315500.0
2014-04-07 12:45:00,31.18,31.23,31.17,31.2,170300.0,19.7355,19.7672,19.7292,19.7482,170300.0
2014-04-07 12:50:00,31.2,31.21,31.17,31.2,249700.0,19.7482,19.7545,19.7292,19.7482,249700.0
2014-04-07 12:55:00,31.2,31.2,31.14,31.14,377600.0,19.7482,19.7482,19.7102,19.7102,377600.0
2014-04-07 13:00:00,31.15,31.18,31.13,31.15,260300.0,19.7165,19.7355,19.7039,19.7165,260300.0
2014-04-07 13:05:00,31.16,31.16,31.11,31.12,330100.0,19.7229,19.7229,19.6912,19.6975,330100.0
2014-04-07 13:10:00,31.11,31.12,31.05,31.08,409400.0,19.6912,19.6975,19.6532,19.6722,409400.0
2014-04-07 13:15:00,31.09,31.13,31.09,31.13,210700.0,19.6785,19.7039,19.6785,19.7039,210700.0
2014-04-07 13:20:00,31.12,31.17,31.12,31.15,380100.0,19.6975,19.7292,19.6975,19.7165,380100.0
2014-04-07 13:25:00,31.15,31.17,31.11,31.17,332800.0,19.7165,19.7292,19.6912,19.7292,332800.0
2014-04-07 13:30:00,31.17,31.25,31.16,31.2,474000.0,19.7292,19.7798,19.7229,19.7482,474000.0
2014-04-07 13:35:00,31.21,31.23,31.19,31.21,271700.0,19.7545,19.7672,19.7418,19.7545,271700.0
2014-04-07 13:40:00,31.22,31.28,31.21,31.24,310000.0,19.7608,19.7988,19.7545,19.7735,310000.0
2014-04-07 13:45:00,31.23,31.25,31.21,31.23,282300.0,19.7672,19.7798,19.7545,19.7672,282300.0
2014-04-07 13:50:00,31.23,31.24,31.21,31.24,245600.0,19.7672,19.7735,19.7545,19.7735,245600.0
2014-04-07 13:55:00,31.24,31.31,31.24,31.3,488700.0,19.7735,19.8178,19.7735,19.8115,488700.0
2014-04-07 14:00:00,31.3,31.34,31.29,31.34,452000.0,19.8115,19.8368,19.8051,19.8368,452000.0
2014-04-07 14:05:00,31.34,31.35,31.25,31.26,397400.0,19.8368,19.8431,19.7798,19.7861,397400.0
2014-04-07 14:10:00,31.25,31.26,31.17,31.18,307700.0,19.7798,19.7861,19.7292,19.7355,307700.0
2014-04-07 14:15:00,31.17,31.21,31.15,31.15,219300.0,19.7292,19.7545,19.7165,19.7165,219300.0
2014-04-07 14:20:00,31.15,31.17,31.15,31.17,245000.0,19.7165,19.7292,19.7165,19.7292,245000.0
2014-04-07 14:25:00,31.16,31.18,31.14,31.16,353000.0,19.7229,19.7355,19.7102,19.7229,353000.0
2014-04-07 14:30:00,31.16,31.17,31.13,31.14,156100.0,19.7229,19.7292,19.7039,19.7102,156100.0
2014-04-07 14:35:00,31.14,31.15,31.11,31.15,281300.0,19.7102,19.7165,19.6912,19.7165,281300.0
2014-04-07 14:40:00,31.14,31.22,31.14,31.21,412100.0,19.7102,19.7608,19.7102,19.7545,412100.0
2014-04-07 14:45:00,31.21,31.21,31.17,31.18,357100.0,19.7545,19.7545,19.7292,19.7355,357100.0
2014-04-07 14:50:00,31.17,31.25,31.17,31.24,311500.0,19.7292,19.7798,19.7292,19.7735,311500.0
2014-04-07 14:55:00,31.25,31.25,31.19,31.19,285500.0,19.7798,19.7798,19.7418,19.7418,285500.0
2014-04-07 15:00:00,31.2,31.2,31.16,31.19,268300.0,19.7482,19.7482,19.7229,19.7418,268300.0
2014-04-07 15:05:00,31.19,31.2,31.17,31.2,282900.0,19.7418,19.7482,19.7292,19.7482,282900.0
2014-04-07 15:10:00,31.2,31.29,31.19,31.28,590200.0,19.7482,19.8051,19.7418,19.7988,590200.0
2014-04-07 15:15:00,31.28,31.28,31.24,31.27,302600.0,19.7988,19.7988,19.7735,19.7925,302600.0
2014-04-07 15:20:00,31.26,31.27,31.22,31.24,350500.0,19.7861,19.7925,19.7608,19.7735,350500.0
2014-04-07 15:25:00,31.24,31.3,31.24,31.28,421700.0,19.7735,19.8115,19.7735,19.7988,421700.0
2014-04-07 15:30:00,31.28,31.28,31.24,31.25,563800.0,19.7988,19.7988,19.7735,19.7798,563800.0
2014-04-07 15:35:00,31.24,31.25,31.22,31.23,428800.0,19.7735,19.7798,19.7608,19.7672,428800.0
2014-04-07 15:40:00,31.23,31.23,31.17,31.18,381300.0,19.7672,19.7672,19.7292,19.7355,381300.0
2014-04-07 15:45:00,31.17,31.18,31.14,31.16,1284000.0,19.7292,19.7355,19.7102,19.7229,1284000.0
2014-04-07 15:50:00,31.17,31.19,31.15,31.17,1496400.0,19.7292,19.7418,19.7165,19.7292,1496400.0
2014-04-07 15:55:00,31.17,31.22,31.16,31.21,2006200.0,19.7292,19.7608,19.7229,19.7545,2006200.0
2014-04-08 09:30:00,31.26,31.35,31.19,31.3,1259000.0,19.7861,19.8431,19.7418,19.8115,1259000.0
2014-04-08 09:35:00,31.29,31.3,31.21,31.28,247900.0,19.8051,19.8115,19.7545,19.7988,247900.0
2014-04-08 09:40:00,31.28,31.35,31.27,31.35,242600.0,19.7988,19.8431,19.7925,19.8431,242600.0
2014-04-08 09:45:00,31.35,31.39,31.3,31.38,404800.0,19.8431,19.8684,19.8115,19.8621,404800.0
2014-04-08 09:50:00,31.37,31.38,31.26,31.32,381100.0,19.8558,19.8621,19.7861,19.8241,381100.0
2014-04-08 09:55:00,31.32,31.36,31.29,31.29,621400.0,19.8241,19.8494,19.8051,19.8051,621400.0
2014-04-08 10:00:00,31.3,31.34,31.26,31.26,367700.0,19.8115,19.8368,19.7861,19.7861,367700.0
2014-04-08 10:05:00,31.27,31.36,31.22,31.33,312700.0,19.7925,19.8494,19.7608,19.8305,312700.0
2014-04-08 10:10:00,31.33,31.34,31.29,31.33,208500.0,19.8305,19.8368,19.8051,19.8305,208500.0
2014-04-08 10:15:00,31.33,31.39,31.3,31.31,449000.0,19.8305,19.8684,19.8115,19.8178,449000.0
2014-04-08 10:20:00,31.31,31.32,31.25,31.28,205100.0,19.8178,19.8241,19.7798,19.7988,205100.0
2014-04-08 10:25:00,31.27,31.31,31.14,31.15,395400.0,19.7925,19.8178,19.7102,19.7165,395400.0
2014-04-08 10:30:00,31.15,31.23,31.15,31.22,502000.0,19.7165,19.7672,19.7165,19.7608,502000.0
2014-04-08 10:35:00,31.21,31.25,31.19,31.21,333500.0,19.7545,19.7798,19.7418,19.7545,333500.0
2014-04-08 10:40:00,31.2,31.2,31.09,31.13,975000.0,19.7482,19.7482,19.6785,19.7039,975000.0
2014-04-08 10:45:00,31.13,31.15,31.02,31.05,805100.0,19.7039,19.7165,19.6342,19.6532,805100.0
2014-04-08 10:50:00,31.06,31.1,31.05,31.09,330000.0,19.6596,19.6849,19.6532,19.6785,330000.0
2014-04-08 10:55:00,31.1,31.19,31.09,31.17,262000.0,19.6849,19.7418,19.6785,19.7292,262000.0
2014-04-08 11:00:00,31.17,31.21,31.14,31.17,292300.0,19.7292,19.7545,19.7102,19.7292,292300.0
2014-04-08 11:05:00,31.17,31.22,31.14,31.19,267900.0,19.7292,19.7608,19.7102,19.7418,267900.0
2014-04-08 11:10:00,31.18,31.19,31.11,31.18,257800.0,19.7355,19.7418,19.6912,19.7355,257800.0
2014-04-08 11:15:00,31.18,31.23,31.17,31.21,250800.0,19.7355,19.7672,19.7292,19.7545,250800.0
2014-04-08 11:20:00,31.21,31.23,31.19,31.19,299800.0,19.7545,19.7672,19.7418,19.7418,299800.0
2014-04-08 11:25:00,31.2,31.23,31.18,31.21,203500.0,19.7482,19.7672,19.7355,19.7545,203500.0
2014-04-08 11:30:00,31.21,31.25,31.21,31.22,255500.0,19.7545,19.7798,19.7545,19.7608,255500.0
2014-04-08 11:35:00,31.22,31.27,31.2,31.26,183400.0,19.7608,19.7925,19.7482,19.7861,183400.0
2014-04-08 11:40:00,31.25,31.3,31.22,31.27,207800.0,19.7798,19.8115,19.7608,19.7925,207800.0
2014-04-08 11:45:00,31.27,31.29,31.23,31.25,135400.0,19.7925,19.8051,19.7672,19.7798,135400.0
2014-04-08 11:50:00,31.25,31.3,31.25,31.3,139800.0,19.7798,19.8115,19.7798,19.8115,139800.0
2014-04-08 11:55:00,31.3,31.37,31.29,31.35,218500.0,19.8115,19.8558,19.8051,19.8431,218500.0
2014-04-08 12:00:00,31.35,31.36,31.31,31.34,102400.0,19.8431,19.8494,19.8178,19.8368,102400.0
2014-04-08 12:05:00,31.34,31.36,31.31,31.32,157400.0,19.8368,19.8494,19.8178,19.8241,157400.0
2014-04-08 12:10:00,31.32,31.33,31.3,31.33,122800.0,19.8241,19.8305,19.8115,19.8305,122800.0
2014-04-08 12:15:00,31.33,31.34,31.3,31.33,130000.0,19.8305,19.8368,19.8115,19.8305,130000.0
2014-04-08 12:20:00,31.32,31.33,31.28,31.29,139600.0,19.8241,19.8305,19.7988,19.8051,139600.0
2014-04-08 12:25:00,31.29,31.3,31.24,31.25,217300.0,19.8051,19.8115,19.7735,19.7798,217300.0
2014-04-08 12:30:00,31.26,31.29,31.24,31.29,143500.0,19.7861,19.8051,19.7735,19.8051,143500.0
2014-04-08 12:35:00,31.29,31.31,31.28,31.29,212200.0,19.8051,19.8178,19.7988,19.8051,212200.0
2014-04-08 12:40:00,31.29,31.29,31.25,31.26,244500.0,19.8051,19.8051,19.7798,19.7861,244500.0
2014-04-08 12:45:00,31.26,31.27,31.21,31.21,129800.0,19.7861,19.7925,19.7545,19.7545,129800.0
2014-04-08 12:50:00,31.21,31.21,31.17,31.21,172400.0,19.7545,19.7545,19.7292,19.7545,172400.0
2014-04-08 12:55:00,31.21,31.23,31.19,31.19,442200.0,19.7545,19.7672,19.7418,19.7418,442200.0
2014-04-08 13:00:00,31.18,31.21,31.17,31.17,277500.0,19.7355,19.7545,19.7292,19.7292,277500.0
2014-04-08 13:05:00,31.17,31.21,31.17,31.2,247100.0,19.7292,19.7545,19.7292,19.7482,247100.0
2014-04-08 13:10:00,31.2,31.22,31.19,31.22,301300.0,19.7482,19.7608,19.7418,19.7608,301300.0
2014-04-08 13:15:00,31.21,31.26,31.21,31.24,157900.0,19.7545,19.7861,19.7545,19.7735,157900.0
2014-04-08 13:20:00,31.24,31.29,31.23,31.27,208200.0,19.7735,19.8051,19.7672,19.7925,208200.0
2014-04-08 13:25:00,31.27,31.29,31.25,31.25,329300.0,19.7925,19.8051,19.7798,19.7798,329300.0
2014-04-08 13:30:00,31.25,31.26,31.21,31.21,232500.0,19.7798,19.7861,19.7545,19.7545,232500.0
2014-04-08 13:35:00,31.22,31.22,31.18,31.21,185700.0,19.7608,19.7608,19.7355,19.7545,185700.0
2014-04-08 13:40:00,31.21,31.24,31.2,31.2,93400.0,19.7545,19.7735,19.7482,19.7482,93400.0
2014-04-08 13:45:00,31.2,31.22,31.18,31.2,141300.0,19.7482,19.7608,19.7355,19.7482,141300.0
2014-04-08 13:50:00,31.2,31.21,31.17,31.19,137100.0,19.7482,19.7545,19.7292,19.7418,137100.0
2014-04-08 13:55:00,31.18,31.2,31.18,31.2,111800.0,19.7355,19.7482,19.7355,19.7482,111800.0
2014-04-08 14:00:00,31.19,31.2,31.17,31.18,151100.0,19.7418,19.7482,19.7292,19.7355,151100.0
2014-04-08 14:05:00,31.18,31.19,31.12,31.14,331000.0,19.7355,19.7418,19.6975,19.7102,331000.0
2014-04-08 14:10:00,31.14,31.16,31.13,31.15,146200.0,19.7102,19.7229,19.7039,19.7165,146200.0
2014-04-08 14:15:00,31.14,31.16,31.12,31.15,163200.0,19.7102,19.7229,19.6975,19.7165,163200.0
2014-04-08 14:20:00,31.15,31.18,31.11,31.17,208700.0,19.7165,19.7355,19.6912,19.7292,208700.0
2014-04-08 14:25:00,31.18,31.19,31.14,31.15,184200.0,19.7355,19.7418,19.7102,19.7165,184200.0
2014-04-08 14:30:00,31.15,31.16,31.13,31.13,107700.0,19.7165,19.7229,19.7039,19.7039,107700.0
2014-04-08 14:35:00,31.13,31.14,31.11,31.13,197500.0,19.7039,19.7102,19.6912,19.7039,197500.0
2014-04-08 14:40:00,31.12,31.13,31.08,31.08,291900.0,19.6975,19.7039,19.6722,19.6722,291900.0
2014-04-08 14:45:00,31.09,31.09,31.02,31.03,494000.0,19.6785,19.6785,19.6342,19.6406,494000.0
2014-04-08 14:50:00,31.02,31.04,30.97,30.98,1040700.0,19.6342,19.6469,19.6026,19.6089,1040700.0
2014-04-08 14:55:00,30.98,30.98,30.91,30.92,855300.0,19.6089,19.6089,19.5646,19.5709,855300.0
2014-04-08 15:00:00,30.92,30.94,30.91,30.93,627000.0,19.5709,19.5836,19.5646,19.5773,627000.0
2014-04-08 15:05:00,30.93,30.95,30.92,30.92,411600.0,19.5773,19.5899,19.5709,19.5709,411600.0
2014-04-08 15:10:00,30.93,30.93,30.87,30.87,676900.0,19.5773,19.5773,19.5393,19.5393,676900.0
2014-04-08 15:15:00,30.88,30.88,30.86,30.87,297100.0,19.5456,19.5456,19.533,19.5393,297100.0
2014-04-08 15:20:00,30.87,30.9,30.86,30.87,734900.0,19.5393,19.5583,19.533,19.5393,734900.0
2014-04-08 15:25:00,30.87,30.91,30.86,30.9,516900.0,19.5393,19.5646,19.533,19.5583,516900.0
2014-04-08 15:30:00,30.89,30.95,30.88,30.94,792800.0,19.552,19.5899,19.5456,19.5836,792800.0
2014-04-08 15:35:00,30.94,30.94,30.91,30.91,592200.0,19.5836,19.5836,19.5646,19.5646,592200.0
2014-04-08 15:40:00,30.91,30.92,30.86,30.87,1002700.0,19.5646,19.5709,19.533,19.5393,1002700.0
2014-04-08 15:45:00,30.86,30.92,30.86,30.89,860500.0,19.533,19.5709,19.533,19.552,860500.0
2014-04-08 15:50:00,30.89,30.9,30.85,30.88,1412900.0,19.552,19.5583,19.5266,19.5456,1412900.0
2014-04-08 15:55:00,30.88,30.95,30.87,30.89,1891300.0,19.5456,19.5899,19.5393,19.552,1891300.0
2014-04-09 09:30:00,30.99,31.03,30.95,30.98,1240000.0,19.6152,19.6406,19.5899,19.6089,1240000.0
2014-04-09 09:35:00,30.98,31.01,30.9,30.92,705800.0,19.6089,19.6279,19.5583,19.5709,705800.0
2014-04-09 09:40:00,30.92,30.93,30.87,30.88,558200.0,19.5709,19.5773,19.5393,19.5456,558200.0
2014-04-09 09:45:00,30.88,30.91,30.81,30.82,623600.0,19.5456,19.5646,19.5013,19.5076,623600.0
2014-04-09 09:50:00,30.82,30.89,30.68,30.71,1086300.0,19.5076,19.552,19.419,19.438,1086300.0
2014-04-09 09:55:00,30.72,30.86,30.71,30.78,371000.0,19.4444,19.533,19.438,19.4823,371000.0
2014-04-09 10:00:00,30.78,30.84,30.76,30.76,667500.0,19.4823,19.5203,19.4697,19.4697,667500.0
2014-04-09 10:05:00,30.75,30.77,30.7,30.71,457700.0,19.4633,19.476,19.4317,19.438,457700.0
2014-04-09 10:10:00,30.7,30.71,30.62,30.66,797600.0,19.4317,19.438,19.3811,19.4064,797600.0
2014-04-09 10:15:00,30.66,30.75,30.65,30.71,501100.0,19.4064,19.4633,19.4,19.438,501100.0
2014-04-09 10:20:00,30.71,30.77,30.7,30.74,335200.0,19.438,19.476,19.4317,19.457,335200.0
2014-04-09 10:25:00,30.74,30.84,30.72,30.81,418900.0,19.457,19.5203,19.4444,19.5013,418900.0
2014-04-09 10:30:00,30.81,30.93,30.81,30.89,350000.0,19.5013,19.5773,19.5013,19.552,350000.0
2014-04-09 10:35:00,30.89,30.89,30.83,30.87,253400.0,19.552,19.552,19.514,19.5393,253400.0
2014-04-09 10:40:00,30.87,30.9,30.85,30.89,328800.0,19.5393,19.5583,19.5266,19.552,328800.0
2014-04-09 10:45:00,30.88,30.89,30.84,30.86,350600.0,19.5456,19.552,19.5203,19.533,350600.0
2014-04-09 10:50:00,30.86,30.87,30.83,30.86,217100.0,19.533,19.5393,19.514,19.533,217100.0
2014-04-09 10:55:00,30.86,30.87,30.84,30.86,348900.0,19.533,19.5393,19.5203,19.533,348900.0
2014-04-09 11:00:00,30.86,30.87,30.82,30.83,229200.0,19.533,19.5393,19.5076,19.514,229200.0
2014-04-09 11:05:00,30.83,30.84,30.76,30.8,678000.0,19.514,19.5203,19.4697,19.495,678000.0
2014-04-09 11:10:00,30.8,30.82,30.78,30.82,180200.0,19.495,19.5076,19.4823,19.5076,180200.0
2014-04-09 11:15:00,30.81,30.88,30.81,30.87,281700.0,19.5013,19.5456,19.5013,19.5393,281700.0
2014-04-09 11:20:00,30.87,30.87,30.83,30.84,215900.0,19.5393,19.5393,19.514,19.5203,215900.0
2014-04-09 11:25:00,30.85,30.88,30.85,30.87,201300.0,19.5266,19.5456,19.5266,19.5393,201300.0
2014-04-09 11:30:00,30.87,30.88,30.84,30.87,283200.0,19.5393,19.5456,19.5203,19.5393,283200.0
2014-04-09 11:35:00,30.86,30.88,30.83,30.84,323500.0,19.533,19.5456,19.514,19.5203,323500.0
2014-04-09 11:40:00,30.85,30.85,30.82,30.83,175200.0,19.5266,19.5266,19.5076,19.514,175200.0
2014-04-09 11:45:00,30.84,30.84,30.82,30.83,216600.0,19.5203,19.5203,19.5076,19.514,216600.0
2014-04-09 11:50:00,30.83,30.87,30.81,30.85,365600.0,19.514,19.5393,19.5013,19.5266,365600.0
2014-04-09 11:55:00,30.86,30.87,30.82,30.82,337200.0,19.533,19.5393,19.5076,19.5076,337200.0
2014-04-09 12:00:00,30.83,30.83,30.82,30.83,110100.0,19.514,19.514,19.5076,19.514,110100.0
2014-04-09 12:05:00,30.83,30.84,30.79,30.81,387800.0,19.514,19.5203,19.4887,19.5013,387800.0
2014-04-09 12:10:00,30.81,30.81,30.78,30.79,130700.0,19.5013,19.5013,19.4823,19.4887,130700.0
2014-04-09 12:15:00,30.78,30.83,30.78,30.83,315900.0,19.4823,19.514,19.4823,19.514,315900.0
2014-04-09 12:20:00,30.83,30.83,30.79,30.81,501300.0,19.514,19.514,19.4887,19.5013,501300.0
2014-04-09 12:25:00,30.8,30.84,30.8,30.83,445400.0,19.495,19.5203,19.495,19.514,445400.0
2014-04-09 12:30:00,30.83,30.84,30.81,30.81,647600.0,19.514,19.5203,19.5013,19.5013,647600.0
2014-04-09 12:35:00,30.81,30.86,30.81,30.85,563600.0,19.5013,19.533,19.5013,19.5266,563600.0
2014-04-09 12:40:00,30.84,30.85,30.82,30.82,172600.0,19.5203,19.5266,19.5076,19.5076,172600.0
2014-04-09 12:45:00,30.82,30.84,30.82,30.82,172900.0,19.5076,19.5203,19.5076,19.5076,172900.0
2014-04-09 12:50:00,30.81,30.82,30.8,30.8,119600.0,19.5013,19.5076,19.495,19.495,119600.0
2014-04-09 12:55:00,30.8,30.81,30.79,30.81,338800.0,19.495,19.5013,19.4887,19.5013,338800.0
2014-04-09 13:00:00,30.81,30.85,30.8,30.85,269700.0,19.5013,19.5266,19.495,19.5266,269700.0
2014-04-09 13:05:00,30.85,30.86,30.84,30.85,167000.0,19.5266,19.533,19.5203,19.5266,167000.0
2014-04-09 13:10:00,30.85,30.86,30.84,30.84,183200.0,19.5266,19.533,19.5203,19.5203,183200.0
2014-04-09 13:15:00,30.84,30.85,30.84,30.85,269500.0,19.5203,19.5266,19.5203,19.5266,269500.0
2014-04-09 13:20:00,30.85,30.85,30.82,30.83,187400.0,19.5266,19.5266,19.5076,19.514,187400.0
2014-04-09 13:25:00,30.82,30.84,30.81,30.84,199500.0,19.5076,19.5203,19.5013,19.5203,199500.0
2014-04-09 13:30:00,30.84,30.84,30.81,30.83,343300.0,19.5203,19.5203,19.5013,19.514,343300.0
2014-04-09 13:35:00,30.83,30.86,30.82,30.85,465200.0,19.514,19.533,19.5076,19.5266,465200.0
2014-04-09 13:40:00,30.86,30.86,30.83,30.85,430900.0,19.533,19.533,19.514,19.5266,430900.0
2014-04-09 13:45:00,30.85,30.85,30.83,30.83,120200.0,19.5266,19.5266,19.514,19.514,120200.0
2014-04-09 13:50:00,30.83,30.84,30.82,30.83,178700.0,19.514,19.5203,19.5076,19.514,178700.0
2014-04-09 13:55:00,30.83,30.83,30.8,30.81,585600.0,19.514,19.514,19.495,19.5013,585600.0
2014-04-09 14:00:00,30.81,30.87,30.8,30.85,1366700.0,19.5013,19.5393,19.495,19.5266,1366700.0
2014-04-09 14:05:00,30.85,30.88,30.84,30.88,696500.0,19.5266,19.5456,19.5203,19.5456,696500.0
2014-04-09 14:10:00,30.88,30.93,30.87,30.89,625900.0,19.5456,19.5773,19.5393,19.552,625900.0
2014-04-09 14:15:00,30.89,30.93,30.88,30.91,605600.0,19.552,19.5773,19.5456,19.5646,605600.0
2014-04-09 14:20:00,30.91,30.98,30.91,30.98,750900.0,19.5646,19.6089,19.5646,19.6089,750900.0
2014-04-09 14:25:00,30.99,31.0,30.96,30.99,513200.0,19.6152,19.6216,19.5963,19.6152,513200.0
2014-04-09 14:30:00,31.0,31.03,30.99,31.0,525700.0,19.6216,19.6406,19.6152,19.6216,525700.0
2014-04-09 14:35:00,31.0,31.07,30.99,31.05,341500.0,19.6216,19.6659,19.6152,19.6532,341500.0
2014-04-09 14:40:00,31.05,31.1,31.05,31.09,317200.0,19.6532,19.6849,19.6532,19.6785,317200.0
2014-04-09 14:45:00,31.09,31.14,31.08,31.12,276700.0,19.6785,19.7102,19.6722,19.6975,276700.0
2014-04-09 14:50:00,31.12,31.13,31.12,31.13,329700.0,19.6975,19.7039,19.6975,19.7039,329700.0
2014-04-09 14:55:00,31.13,31.15,31.12,31.14,395300.0,19.7039,19.7165,19.6975,19.7102,395300.0
2014-04-09 15:00:00,31.15,31.16,31.13,31.16,279900.0,19.7165,19.7229,19.7039,19.7229,279900.0
2014-04-09 15:05:00,31.16,31.2,31.15,31.2,257000.0,19.7229,19.7482,19.7165,19.7482,257000.0
2014-04-09 15:10:00,31.2,31.21,31.19,31.2,284900.0,19.7482,19.7545,19.7418,19.7482,284900.0
2014-04-09 15:15:00,31.2,31.22,31.19,31.19,400900.0,19.7482,19.7608,19.7418,19.7418,400900.0
2014-04-09 15:20:00,31.19,31.21,31.13,31.15,771500.0,19.7418,19.7545,19.7039,19.7165,771500.0
2014-04-09 15:25:00,31.15,31.17,31.1,31.13,502000.0,19.7165,19.7292,19.6849,19.7039,502000.0
2014-04-09 15:30:00,31.13,31.17,31.11,31.17,512900.0,19.7039,19.7292,19.6912,19.7292,512900.0
2014-04-09 15:35:00,31.17,31.19,31.15,31.18,525200.0,19.7292,19.7418,19.7165,19.7355,525200.0
2014-04-09 15:40:00,31.18,31.19,31.14,31.19,638900.0,19.7355,19.7418,19.7102,19.7418,638900.0
2014-04-09 15:45:00,31.19,31.2,31.18,31.2,550400.0,19.7418,19.7482,19.7355,19.7482,550400.0
2014-04-09 15:50:00,31.2,31.22,31.16,31.19,1201000.0,19.7482,19.7608,19.7229,19.7418,1201000.0
2014-04-09 15:55:00,31.19,31.25,31.17,31.23,1695400.0,19.7418,19.7798,19.7292,19.7672,1695400.0
2014-04-10 09:30:00,31.38,31.43,31.25,31.35,1034700.0,19.8621,19.8937,19.7798,19.8431,1034700.0
2014-04-10 09:35:00,31.35,31.35,31.18,31.19,501300.0,19.8431,19.8431,19.7355,19.7418,501300.0
2014-04-10 09:40:00,31.2,31.22,31.12,31.21,650800.0,19.7482,19.7608,19.6975,19.7545,650800.0
2014-04-10 09:45:00,31.21,31.21,31.13,31.16,421700.0,19.7545,19.7545,19.7039,19.7229,421700.0
2014-04-10 09:50:00,31.16,31.2,31.15,31.18,341100.0,19.7229,19.7482,19.7165,19.7355,341100.0
2014-04-10 09:55:00,31.17,31.18,31.13,31.15,264100.0,19.7292,19.7355,19.7039,19.7165,264100.0
2014-04-10 10:00:00,31.16,31.17,31.1,31.1,279800.0,19.7229,19.7292,19.6849,19.6849,279800.0
2014-04-10 10:05:00,31.1,31.11,31.06,31.08,214600.0,19.6849,19.6912,19.6596,19.6722,214600.0
2014-04-10 10:10:00,31.09,31.15,31.06,31.06,333600.0,19.6785,19.7165,19.6596,19.6596,333600.0
2014-04-10 10:15:00,31.06,31.09,31.02,31.02,300800.0,19.6596,19.6785,19.6342,19.6342,300800.0
2014-04-10 10:20:00,31.03,31.08,31.01,31.07,300500.0,19.6406,19.6722,19.6279,19.6659,300500.0
2014-04-10 10:25:00,31.08,31.09,31.04,31.09,234400.0,19.6722,19.6785,19.6469,19.6785,234400.0
2014-04-10 10:30:00,31.09,31.1,31.05,31.07,222800.0,19.6785,19.6849,19.6532,19.6659,222800.0
2014-04-10 10:35:00,31.07,31.14,31.06,31.12,230700.0,19.6659,19.7102,19.6596,19.6975,230700.0
2014-04-10 10:40:00,31.11,31.12,31.08,31.08,130600.0,19.6912,19.6975,19.6722,19.6722,130600.0
2014-04-10 10:45:00,31.08,31.1,31.07,31.09,206900.0,19.6722,19.6849,19.6659,19.6785,206900.0
2014-04-10 10:50:00,31.1,31.12,31.09,31.11,228400.0,19.6849,19.6975,19.6785,19.6912,228400.0
2014-04-10 10:55:00,31.11,31.13,31.08,31.08,275400.0,19.6912,19.7039,19.6722,19.6722,275400.0
2014-04-10 11:00:00,31.08,31.1,31.06,31.09,147400.0,19.6722,19.6849,19.6596,19.6785,147400.0
2014-04-10 11:05:00,31.1,31.11,31.07,31.08,241800.0,19.6849,19.6912,19.6659,19.6722,241800.0
2014-04-10 11:10:00,31.08,31.08,31.05,31.07,279400.0,19.6722,19.6722,19.6532,19.6659,279400.0
2014-04-10 11:15:00,31.07,31.07,31.02,31.03,310800.0,19.6659,19.6659,19.6342,19.6406,310800.0
2014-04-10 11:20:00,31.03,31.05,31.02,31.04,161500.0,19.6406,19.6532,19.6342,19.6469,161500.0
2014-04-10 11:25:00,31.05,31.06,31.01,31.02,219200.0,19.6532,19.6596,19.6279,19.6342,219200.0
2014-04-10 11:30:00,31.02,31.04,30.99,31.01,265500.0,19.6342,19.6469,19.6152,19.6279,265500.0
2014-04-10 11:35:00,31.02,31.04,30.99,31.04,147200.0,19.6342,19.6469,19.6152,19.6469,147200.0
2014-04-10 11:40:00,31.03,31.1,31.03,31.08,224600.0,19.6406,19.6849,19.6406,19.6722,224600.0
2014-04-10 11:45:00,31.09,31.1,31.07,31.09,206100.0,19.6785,19.6849,19.6659,19.6785,206100.0
2014-04-10 11:50:00,31.09,31.1,31.08,31.08,104000.0,19.6785,19.6849,19.6722,19.6722,104000.0
2014-04-10 11:55:00,31.08,31.09,31.01,31.01,218700.0,19.6722,19.6785,19.6279,19.6279,218700.0
2014-04-10 12:00:00,31.01,31.03,30.94,30.96,204200.0,19.6279,19.6406,19.5836,19.5963,204200.0
2014-04-10 12:05:00,30.96,30.96,30.91,30.95,167600.0,19.5963,19.5963,19.5646,19.5899,167600.0
2014-04-10 12:10:00,30.95,30.95,30.87,30.89,269200.0,19.5899,19.5899,19.5393,19.552,269200.0
2014-04-10 12:15:00,30.89,30.94,30.88,30.93,177000.0,19.552,19.5836,19.5456,19.5773,177000.0
2014-04-10 12:20:00,30.93,30.93,30.9,30.91,287200.0,19.5773,19.5773,19.5583,19.5646,287200.0
2014-04-10 12:25:00,30.92,30.94,30.9,30.92,524300.0,19.5709,19.5836,19.5583,19.5709,524300.0
2014-04-10 12:30:00,30.92,30.96,30.92,30.93,265600.0,19.5709,19.5963,19.5709,19.5773,265600.0
2014-04-10 12:35:00,30.94,30.94,30.9,30.9,374100.0,19.5836,19.5836,19.5583,19.5583,374100.0
2014-04-10 12:40:00,30.9,30.91,30.84,30.85,360300.0,19.5583,19.5646,19.5203,19.5266,360300.0
2014-04-10 12:45:00,30.85,30.86,30.82,30.85,214500.0,19.5266,19.533,19.5076,19.5266,214500.0
2014-04-10 12:50:00,30.85,30.86,30.83,30.84,169100.0,19.5266,19.533,19.514,19.5203,169100.0
2014-04-10 12:55:00,30.84,30.85,30.78,30.78,156900.0,19.5203,19.5266,19.4823,19.4823,156900.0
2014-04-10 13:00:00,30.79,30.81,30.74,30.81,386300.0,19.4887,19.5013,19.457,19.5013,386300.0
2014-04-10 13:05:00,30.81,30.83,30.8,30.81,81500.0,19.5013,19.514,19.495,19.5013,81500.0
2014-04-10 13:10:00,30.81,30.83,30.77,30.78,231300.0,19.5013,19.514,19.476,19.4823,231300.0
2014-04-10 13:15:00,30.78,30.78,30.67,30.68,467600.0,19.4823,19.4823,19.4127,19.419,467600.0
2014-04-10 13:20:00,30.68,30.69,30.63,30.65,450000.0,19.419,19.4254,19.3874,19.4,450000.0
2014-04-10 13:25:00,30.65,30.74,30.64,30.73,351000.0,19.4,19.457,19.3937,19.4507,351000.0
2014-04-10 13:30:00,30.73,30.74,30.71,30.74,146800.0,19.4507,19.457,19.438,19.457,146800.0
2014-04-10 13:35:00,30.74,30.76,30.73,30.75,173900.0,19.457,19.4697,19.4507,19.4633,173900.0
2014-04-10 13:40:00,30.74,30.78,30.73,30.78,175500.0,19.457,19.4823,19.4507,19.4823,175500.0
2014-04-10 13:45:00,30.78,30.81,30.75,30.8,200000.0,19.4823,19.5013,19.4633,19.495,200000.0
2014-04-10 13:50:00,30.8,30.82,30.77,30.82,226700.0,19.495,19.5076,19.476,19.5076,226700.0
2014-04-10 13:55:00,30.82,30.84,30.81,30.83,205500.0,19.5076,19.5203,19.5013,19.514,205500.0
2014-04-10 14:00:00,30.84,30.85,30.82,30.83,186200.0,19.5203,19.5266,19.5076,19.514,186200.0
2014-04-10 14:05:00,30.84,30.86,30.8,30.81,305000.0,19.5203,19.533,19.495,19.5013,305000.0
2014-04-10 14:10:00,30.81,30.85,30.81,30.85,241800.0,19.5013,19.5266,19.5013,19.5266,241800.0
2014-04-10 14:15:00,30.85,30.85,30.8,30.82,221200.0,19.5266,19.5266,19.495,19.5076,221200.0
2014-04-10 14:20:00,30.81,30.82,30.8,30.8,127000.0,19.5013,19.5076,19.495,19.495,127000.0
2014-04-10 14:25:00,30.8,30.81,30.76,30.76,426600.0,19.495,19.5013,19.4697,19.4697,426600.0
2014-04-10 14:30:00,30.76,30.76,30.7,30.72,225600.0,19.4697,19.4697,19.4317,19.4444,225600.0
2014-04-10 14:35:00,30.72,30.73,30.68,30.72,231300.0,19.4444,19.4507,19.419,19.4444,231300.0
2014-04-10 14:40:00,30.72,30.74,30.69,30.69,178200.0,19.4444,19.457,19.4254,19.4254,178200.0
2014-04-10 14:45:00,30.68,30.69,30.59,30.6,422100.0,19.419,19.4254,19.3621,19.3684,422100.0
2014-04-10 14:50:00,30.6,30.67,30.6,30.64,242200.0,19.3684,19.4127,19.3684,19.3937,242200.0
2014-04-10 14:55:00,30.64,30.67,30.61,30.63,251000.0,19.3937,19.4127,19.3747,19.3874,251000.0
2014-04-10 15:00:00,30.62,30.64,30.58,30.61,841300.0,19.3811,19.3937,19.3557,19.3747,841300.0
2014-04-10 15:05:00,30.61,30.61,30.52,30.53,697700.0,19.3747,19.3747,19.3178,19.3241,697700.0
2014-04-10 15:10:00,30.52,30.59,30.51,30.58,321000.0,19.3178,19.3621,19.3114,19.3557,321000.0
2014-04-10 15:15:00,30.58,30.64,30.57,30.64,590100.0,19.3557,19.3937,19.3494,19.3937,590100.0
2014-04-10 15:20:00,30.64,30.64,30.58,30.62,543700.0,19.3937,19.3937,19.3557,19.3811,543700.0
2014-04-10 15:25:00,30.62,30.63,30.57,30.6,387900.0,19.3811,19.3874,19.3494,19.3684,387900.0
2014-04-10 15:30:00,30.6,30.66,30.58,30.64,457800.0,19.3684,19.4064,19.3557,19.3937,457800.0
2014-04-10 15:35:00,30.64,30.67,30.62,30.64,524700.0,19.3937,19.4127,19.3811,19.3937,524700.0
2014-04-10 15:40:00,30.64,30.69,30.62,30.69,599500.0,19.3937,19.4254,19.3811,19.4254,599500.0
2014-04-10 15:45:00,30.69,30.71,30.67,30.7,545800.0,19.4254,19.438,19.4127,19.4317,545800.0
2014-04-10 15:50:00,30.71,30.71,30.67,30.68,804700.0,19.438,19.438,19.4127,19.419,804700.0
2014-04-10 15:55:00,30.68,30.7,30.6,30.6,2020900.0,19.419,19.4317,19.3684,19.3684,2020900.0
2014-04-11 09:30:00,30.5,30.5,30.24,30.24,1532900.0,19.3051,19.3051,19.1405,19.1405,1532900.0
2014-04-11 09:35:00,30.24,30.28,30.16,30.25,585200.0,19.1405,19.1659,19.0899,19.1469,585200.0
2014-04-11 09:40:00,30.26,30.33,30.22,30.33,412800.0,19.1532,19.1975,19.1279,19.1975,412800.0
2014-04-11 09:45:00,30.33,30.34,30.19,30.28,552700.0,19.1975,19.2038,19.1089,19.1659,552700.0
2014-04-11 09:50:00,30.27,30.36,30.25,30.34,396400.0,19.1595,19.2165,19.1469,19.2038,396400.0
2014-04-11 09:55:00,30.34,30.37,30.25,30.25,850700.0,19.2038,19.2228,19.1469,19.1469,850700.0
2014-04-11 10:00:00,30.26,30.38,30.25,30.3,473900.0,19.1532,19.2291,19.1469,19.1785,473900.0
2014-04-11 10:05:00,30.3,30.33,30.25,30.26,264100.0,19.1785,19.1975,19.1469,19.1532,264100.0
2014-04-11 10:10:00,30.26,30.29,30.21,30.21,393400.0,19.1532,19.1722,19.1215,19.1215,393400.0
2014-04-11 10:15:00,30.21,30.26,30.18,30.23,386800.0,19.1215,19.1532,19.1026,19.1342,386800.0
2014-04-11 10:20:00,30.23,30.3,30.2,30.27,409200.0,19.1342,19.1785,19.1152,19.1595,409200.0
2014-04-11 10:25:00,30.28,30.37,30.28,30.33,256000.0,19.1659,19.2228,19.1659,19.1975,256000.0
2014-04-11 10:30:00,30.33,30.33,30.25,30.29,438400.0,19.1975,19.1975,19.1469,19.1722,438400.0
2014-04-11 10:35:00,30.29,30.36,30.28,30.32,370300.0,19.1722,19.2165,19.1659,19.1912,370300.0
2014-04-11 10:40:00,30.32,30.37,30.28,30.33,508700.0,19.1912,19.2228,19.1659,19.1975,508700.0
2014-04-11 10:45:00,30.33,30.44,30.3,30.42,417200.0,19.1975,19.2671,19.1785,19.2545,417200.0
2014-04-11 10:50:00,30.43,30.46,30.42,30.44,441600.0,19.2608,19.2798,19.2545,19.2671,441600.0
2014-04-11 10:55:00,30.44,30.45,30.41,30.41,409700.0,19.2671,19.2735,19.2481,19.2481,409700.0
2014-04-11 11:00:00,30.41,30.43,30.35,30.36,365000.0,19.2481,19.2608,19.2102,19.2165,365000.0
2014-04-11 11:05:00,30.36,30.37,30.3,30.3,198400.0,19.2165,19.2228,19.1785,19.1785,198400.0
2014-04-11 11:10:00,30.31,30.39,30.29,30.39,302200.0,19.1848,19.2355,19.1722,19.2355,302200.0
2014-04-11 11:15:00,30.39,30.46,30.39,30.45,326000.0,19.2355,19.2798,19.2355,19.2735,326000.0
2014-04-11 11:20:00,30.45,30.45,30.35,30.37,424300.0,19.2735,19.2735,19.2102,19.2228,424300.0
2014-04-11 11:25:00,30.38,30.38,30.33,30.37,432700.0,19.2291,19.2291,19.1975,19.2228,432700.0
2014-04-11 11:30:00,30.37,30.37,30.31,30.33,234400.0,19.2228,19.2228,19.1848,19.1975,234400.0
2014-04-11 11:35:00,30.33,30.37,30.28,30.32,260400.0,19.1975,19.2228,19.1659,19.1912,260400.0
2014-04-11 11:40:00,30.32,30.33,30.26,30.26,202800.0,19.1912,19.1975,19.1532,19.1532,202800.0
2014-04-11 11:45:00,30.26,30.27,30.17,30.19,351000.0,19.1532,19.1595,19.0962,19.1089,351000.0
2014-04-11 11:50:00,30.2,30.22,30.18,30.18,287500.0,19.1152,19.1279,19.1026,19.1026,287500.0
2014-04-11 11:55:00,30.19,30.22,30.16,30.19,253800.0,19.1089,19.1279,19.0899,19.1089,253800.0
2014-04-11 12:00:00,30.2,30.26,30.19,30.25,299700.0,19.1152,19.1532,19.1089,19.1469,299700.0
2014-04-11 12:05:00,30.25,30.27,30.22,30.22,155300.0,19.1469,19.1595,19.1279,19.1279,155300.0
2014-04-11 12:10:00,30.22,30.23,30.18,30.18,174400.0,19.1279,19.1342,19.1026,19.1026,174400.0
2014-04-11 12:15:00,30.18,30.21,30.17,30.19,214600.0,19.1026,19.1215,19.0962,19.1089,214600.0
2014-04-11 12:20:00,30.18,30.19,30.16,30.17,148500.0,19.1026,19.1089,19.0899,19.0962,148500.0
2014-04-11 12:25:00,30.18,30.2,30.17,30.18,298500.0,19.1026,19.1152,19.0962,19.1026,298500.0
2014-04-11 12:30:00,30.19,30.2,30.18,30.19,107300.0,19.1089,19.1152,19.1026,19.1089,107300.0
2014-04-11 12:35:00,30.2,30.23,30.19,30.23,128400.0,19.1152,19.1342,19.1089,19.1342,128400.0
2014-04-11 12:40:00,30.23,30.26,30.22,30.25,209600.0,19.1342,19.1532,19.1279,19.1469,209600.0
2014-04-11 12:45:00,30.25,30.28,30.24,30.26,115000.0,19.1469,19.1659,19.1405,19.1532,115000.0
2014-04-11 12:50:00,30.26,30.27,30.23,30.24,70000.0,19.1532,19.1595,19.1342,19.1405,70000.0
2014-04-11 12:55:00,30.23,30.24,30.23,30.23,66400.0,19.1342,19.1405,19.1342,19.1342,66400.0
2014-04-11 13:00:00,30.24,30.26,30.21,30.22,202100.0,19.1405,19.1532,19.1215,19.1279,202100.0
2014-04-11 13:05:00,30.21,30.21,30.16,30.2,223000.0,19.1215,19.1215,19.0899,19.1152,223000.0
2014-04-11 13:10:00,30.19,30.22,30.19,30.21,256700.0,19.1089,19.1279,19.1089,19.1215,256700.0
2014-04-11 13:15:00,30.21,30.22,30.2,30.21,353700.0,19.1215,19.1279,19.1152,19.1215,353700.0
2014-04-11 13:20:00,30.21,30.24,30.19,30.21,193700.0,19.1215,19.1405,19.1089,19.1215,193700.0
2014-04-11 13:25:00,30.2,30.21,30.18,30.21,199700.0,19.1152,19.1215,19.1026,19.1215,199700.0
2014-04-11 13:30:00,30.21,30.21,30.18,30.21,328100.0,19.1215,19.1215,19.1026,19.1215,328100.0
2014-04-11 13:35:00,30.21,30.21,30.18,30.2,254000.0,19.1215,19.1215,19.1026,19.1152,254000.0
2014-04-11 13:40:00,30.19,30.2,30.16,30.17,480900.0,19.1089,19.1152,19.0899,19.0962,480900.0
2014-04-11 13:45:00,30.17,30.19,30.16,30.17,208000.0,19.0962,19.1089,19.0899,19.0962,208000.0
2014-04-11 13:50:00,30.16,30.17,30.14,30.14,167100.0,19.0899,19.0962,19.0772,19.0772,167100.0
2014-04-11 13:55:00,30.15,30.15,30.11,30.11,246900.0,19.0836,19.0836,19.0582,19.0582,246900.0
2014-04-11 14:00:00,30.12,30.13,30.1,30.11,374100.0,19.0646,19.0709,19.0519,19.0582,374100.0
2014-04-11 14:05:00,30.11,30.13,30.1,30.11,695800.0,19.0582,19.0709,19.0519,19.0582,695800.0
2014-04-11 14:10:00,30.11,30.12,30.06,30.08,508500.0,19.0582,19.0646,19.0266,19.0393,508500.0
2014-04-11 14:15:00,30.08,30.08,30.04,30.06,412800.0,19.0393,19.0393,19.0139,19.0266,412800.0
2014-04-11 14:20:00,30.05,30.09,30.03,30.07,536200.0,19.0203,19.0456,19.0076,19.0329,536200.0
2014-04-11 14:25:00,30.07,30.09,30.03,30.05,275000.0,19.0329,19.0456,19.0076,19.0203,275000.0
2014-04-11 14:30:00,30.05,30.08,30.03,30.05,594800.0,19.0203,19.0393,19.0076,19.0203,594800.0
2014-04-11 14:35:00,30.05,30.05,29.96,29.97,833400.0,19.0203,19.0203,18.9633,18.9696,833400.0
2014-04-11 14:40:00,29.97,29.98,29.87,29.9,918500.0,18.9696,18.976,18.9063,18.9253,918500.0
2014-04-11 14:45:00,29.9,29.94,29.88,29.94,501600.0,18.9253,18.9506,18.9127,18.9506,501600.0
2014-04-11 14:50:00,29.94,29.99,29.93,29.94,432000.0,18.9506,18.9823,18.9443,18.9506,432000.0
2014-04-11 14:55:00,29.95,29.95,29.92,29.92,563500.0,18.957,18.957,18.938,18.938,563500.0
2014-04-11 15:00:00,29.92,29.94,29.89,29.9,787600.0,18.938,18.9506,18.919,18.9253,787600.0
2014-04-11 15:05:00,29.9,29.94,29.87,29.92,653900.0,18.9253,18.9506,18.9063,18.938,653900.0
2014-04-11 15:10:00,29.91,29.95,29.89,29.92,803400.0,18.9317,18.957,18.919,18.938,803400.0
2014-04-11 15:15:00,29.93,29.93,29.9,29.9,857300.0,18.9443,18.9443,18.9253,18.9253,857300.0
2014-04-11 15:20:00,29.9,29.97,29.9,29.97,428000.0,18.9253,18.9696,18.9253,18.9696,428000.0
2014-04-11 15:25:00,29.97,30.0,29.96,29.97,545700.0,18.9696,18.9886,18.9633,18.9696,545700.0
2014-04-11 15:30:00,29.97,29.98,29.92,29.94,379500.0,18.9696,18.976,18.938,18.9506,379500.0
2014-04-11 15:35:00,29.94,29.97,29.9,29.93,655900.0,18.9506,18.9696,18.9253,18.9443,655900.0
2014-04-11 15:40:00,29.94,29.95,29.9,29.9,1251100.0,18.9506,18.957,18.9253,18.9253,1251100.0
2014-04-11 15:45:00,29.9,29.92,29.83,29.9,1642200.0,18.9253,18.938,18.881,18.9253,1642200.0
2014-04-11 15:50:00,29.9,29.9,29.83,29.84,983500.0,18.9253,18.9253,18.881,18.8874,983500.0
2014-04-11 15:55:00,29.84,29.9,29.84,29.87,2254800.0,18.8874,18.9253,18.8874,18.9063,2254800.0
2014-04-14 09:30:00,30.05,30.13,29.96,29.96,1022200.0,19.0203,19.0709,18.9633,18.9633,1022200.0
2014-04-14 09:35:00,29.96,30.02,29.94,29.95,418500.0,18.9633,19.0013,18.9506,18.957,418500.0
2014-04-14 09:40:00,29.95,30.07,29.95,30.0,697000.0,18.957,19.0329,18.957,18.9886,697000.0
2014-04-14 09:45:00,29.99,30.02,29.97,30.0,724700.0,18.9823,19.0013,18.9696,18.9886,724700.0
2014-04-14 09:50:00,30.0,30.01,29.8,29.81,484700.0,18.9886,18.995,18.862,18.8684,484700.0
2014-04-14 09:55:00,29.81,29.85,29.75,29.82,600700.0,18.8684,18.8937,18.8304,18.8747,600700.0
2014-04-14 10:00:00,29.83,29.9,29.81,29.89,367300.0,18.881,18.9253,18.8684,18.919,367300.0
2014-04-14 10:05:00,29.89,29.91,29.85,29.86,385700.0,18.919,18.9317,18.8937,18.9,385700.0
2014-04-14 10:10:00,29.86,29.91,29.79,29.9,605300.0,18.9,18.9317,18.8557,18.9253,605300.0
2014-04-14 10:15:00,29.89,29.94,29.89,29.89,899500.0,18.919,18.9506,18.919,18.919,899500.0
2014-04-14 10:20:00,29.9,29.94,29.87,29.91,475700.0,18.9253,18.9506,18.9063,18.9317,475700.0
2014-04-14 10:25:00,29.91,29.91,29.85,29.86,493100.0,18.9317,18.9317,18.8937,18.9,493100.0
2014-04-14 10:30:00,29.86,29.89,29.85,29.87,311300.0,18.9,18.919,18.8937,18.9063,311300.0
2014-04-14 10:35:00,29.88,29.92,29.87,29.91,422900.0,18.9127,18.938,18.9063,18.9317,422900.0
2014-04-14 10:40:00,29.91,29.91,29.87,29.9,458700.0,18.9317,18.9317,18.9063,18.9253,458700.0
2014-04-14 10:45:00,29.9,29.91,29.84,29.87,582000.0,18.9253,18.9317,18.8874,18.9063,582000.0
2014-04-14 10:50:00,29.88,29.98,29.87,29.94,495600.0,18.9127,18.976,18.9063,18.9506,495600.0
2014-04-14 10:55:00,29.94,30.02,29.93,29.97,447200.0,18.9506,19.0013,18.9443,18.9696,447200.0
2014-04-14 11:00:00,29.97,29.97,29.91,29.92,484300.0,18.9696,18.9696,18.9317,18.938,484300.0
2014-04-14 11:05:00,29.92,29.92,29.82,29.87,367600.0,18.938,18.938,18.8747,18.9063,367600.0
2014-04-14 11:10:00,29.88,29.93,29.86,29.92,209900.0,18.9127,18.9443,18.9,18.938,209900.0
2014-04-14 11:15:00,29.92,29.95,29.9,29.92,235700.0,18.938,18.957,18.9253,18.938,235700.0
2014-04-14 11:20:00,29.92,29.93,29.88,29.88,241700.0,18.938,18.9443,18.9127,18.9127,241700.0
2014-04-14 11:25:00,29.89,29.91,29.88,29.88,162400.0,18.919,18.9317,18.9127,18.9127,162400.0
2014-04-14 11:30:00,29.88,29.92,29.88,29.92,385800.0,18.9127,18.938,18.9127,18.938,385800.0
2014-04-14 11:35:00,29.91,29.93,29.9,29.92,303800.0,18.9317,18.9443,18.9253,18.938,303800.0
2014-04-14 11:40:00,29.92,29.94,29.91,29.92,153000.0,18.938,18.9506,18.9317,18.938,153000.0
2014-04-14 11:45:00,29.92,29.94,29.91,29.92,186200.0,18.938,18.9506,18.9317,18.938,186200.0
2014-04-14 11:50:00,29.92,29.94,29.91,29.92,190000.0,18.938,18.9506,18.9317,18.938,190000.0
2014-04-14 11:55:00,29.93,29.95,29.88,29.88,222400.0,18.9443,18.957,18.9127,18.9127,222400.0
2014-04-14 12:00:00,29.88,29.89,29.85,29.85,103000.0,18.9127,18.919,18.8937,18.8937,103000.0
2014-04-14 12:05:00,29.86,29.87,29.85,29.87,90500.0,18.9,18.9063,18.8937,18.9063,90500.0
2014-04-14 12:10:00,29.87,29.9,29.86,29.88,133000.0,18.9063,18.9253,18.9,18.9127,133000.0
2014-04-14 12:15:00,29.88,29.9,29.87,29.9,134100.0,18.9127,18.9253,18.9063,18.9253,134100.0
2014-04-14 12:20:00,29.89,29.91,29.88,29.9,252200.0,18.919,18.9317,18.9127,18.9253,252200.0
2014-04-14 12:25:00,29.91,29.94,29.9,29.94,572300.0,18.9317,18.9506,18.9253,18.9506,572300.0
2014-04-14 12:30:00,29.93,29.94,29.92,29.93,142500.0,18.9443,18.9506,18.938,18.9443,142500.0
2014-04-14 12:35:00,29.93,29.96,29.92,29.93,242100.0,18.9443,18.9633,18.938,18.9443,242100.0
2014-04-14 12:40:00,29.93,29.94,29.91,29.91,102400.0,18.9443,18.9506,18.9317,18.9317,102400.0
2014-04-14 12:45:00,29.92,29.93,29.9,29.91,117900.0,18.938,18.9443,18.9253,18.9317,117900.0
2014-04-14 12:50:00,29.92,29.93,29.9,29.92,154800.0,18.938,18.9443,18.9253,18.938,154800.0
2014-04-14 12:55:00,29.92,29.92,29.89,29.9,143200.0,18.938,18.938,18.919,18.9253,143200.0
2014-04-14 13:00:00,29.9,29.9,29.86,29.87,115600.0,18.9253,18.9253,18.9,18.9063,115600.0
2014-04-14 13:05:00,29.87,29.88,29.87,29.87,92000.0,18.9063,18.9127,18.9063,18.9063,92000.0
2014-04-14 13:10:00,29.87,29.87,29.84,29.84,112400.0,18.9063,18.9063,18.8874,18.8874,112400.0
2014-04-14 13:15:00,29.85,29.87,29.83,29.85,251700.0,18.8937,18.9063,18.881,18.8937,251700.0
2014-04-14 13:20:00,29.85,29.85,29.78,29.79,243300.0,18.8937,18.8937,18.8494,18.8557,243300.0
2014-04-14 13:25:00,29.79,29.81,29.78,29.79,206700.0,18.8557,18.8684,18.8494,18.8557,206700.0
2014-04-14 13:30:00,29.79,29.82,29.78,29.82,185300.0,18.8557,18.8747,18.8494,18.8747,185300.0
2014-04-14 13:35:00,29.82,29.85,29.81,29.85,142400.0,18.8747,18.8937,18.8684,18.8937,142400.0
2014-04-14 13:40:00,29.85,29.87,29.84,29.86,179000.0,18.8937,18.9063,18.8874,18.9,179000.0
2014-04-14 13:45:00,29.85,29.86,29.82,29.82,141100.0,18.8937,18.9,18.8747,18.8747,141100.0
2014-04-14 13:50:00,29.82,29.83,29.81,29.81,67700.0,18.8747,18.881,18.8684,18.8684,67700.0
2014-04-14 13:55:00,29.82,29.82,29.78,29.79,97200.0,18.8747,18.8747,18.8494,18.8557,97200.0
2014-04-14 14:00:00,29.79,29.79,29.76,29.76,137400.0,18.8557,18.8557,18.8367,18.8367,137400.0
2014-04-14 14:05:00,29.77,29.79,29.75,29.78,210700.0,18.843,18.8557,18.8304,18.8494,210700.0
2014-04-14 14:10:00,29.79,29.79,29.77,29.77,109500.0,18.8557,18.8557,18.843,18.843,109500.0
2014-04-14 14:15:00,29.78,29.79,29.76,29.77,214000.0,18.8494,18.8557,18.8367,18.843,214000.0
2014-04-14 14:20:00,29.77,29.77,29.74,29.76,421700.0,18.843,18.843,18.8241,18.8367,421700.0
2014-04-14 14:25:00,29.76,29.76,29.72,29.73,264600.0,18.8367,18.8367,18.8114,18.8177,264600.0
2014-04-14 14:30:00,29.73,29.76,29.71,29.73,482100.0,18.8177,18.8367,18.8051,18.8177,482100.0
2014-04-14 14:35:00,29.74,29.76,29.73,29.75,176000.0,18.8241,18.8367,18.8177,18.8304,176000.0
2014-04-14 14:40:00,29.75,29.76,29.72,29.75,208900.0,18.8304,18.8367,18.8114,18.8304,208900.0
2014-04-14 14:45:00,29.76,29.77,29.74,29.77,163500.0,18.8367,18.843,18.8241,18.843,163500.0
2014-04-14 14:50:00,29.77,29.78,29.75,29.76,234000.0,18.843,18.8494,18.8304,18.8367,234000.0
2014-04-14 14:55:00,29.76,29.76,29.71,29.71,109800.0,18.8367,18.8367,18.8051,18.8051,109800.0
2014-04-14 15:00:00,29.71,29.72,29.68,29.69,277500.0,18.8051,18.8114,18.7861,18.7924,277500.0
2014-04-14 15:05:00,29.69,29.7,29.65,29.65,304700.0,18.7924,18.7987,18.7671,18.7671,304700.0
2014-04-14 15:10:00,29.66,29.67,29.58,29.58,404800.0,18.7734,18.7797,18.7228,18.7228,404800.0
2014-04-14 15:15:00,29.59,29.66,29.58,29.66,215600.0,18.7291,18.7734,18.7228,18.7734,215600.0
2014-04-14 15:20:00,29.66,29.72,29.65,29.71,314100.0,18.7734,18.8114,18.7671,18.8051,314100.0
2014-04-14 15:25:00,29.7,29.74,29.68,29.73,272800.0,18.7987,18.8241,18.7861,18.8177,272800.0
2014-04-14 15:30:00,29.74,29.78,29.73,29.74,516500.0,18.8241,18.8494,18.8177,18.8241,516500.0
2014-04-14 15:35:00,29.75,29.8,29.73,29.8,496500.0,18.8304,18.862,18.8177,18.862,496500.0
2014-04-14 15:40:00,29.79,29.82,29.76,29.81,664200.0,18.8557,18.8747,18.8367,18.8684,664200.0
2014-04-14 15:45:00,29.82,29.87,29.8,29.85,835000.0,18.8747,18.9063,18.862,18.8937,835000.0
2014-04-14 15:50:00,29.84,29.88,29.81,29.81,868400.0,18.8874,18.9127,18.8684,18.8684,868400.0
2014-04-14 15:55:00,29.82,29.89,29.82,29.86,1433000.0,18.8747,18.919,18.8747,18.9,1433000.0
2014-04-15 09:30:00,29.97,30.0,29.83,29.84,653800.0,18.9696,18.9886,18.881,18.8874,653800.0
2014-04-15 09:35:00,29.85,30.01,29.84,30.01,688300.0,18.8937,18.995,18.8874,18.995,688300.0
2014-04-15 09:40:00,30.02,30.05,30.0,30.05,615700.0,19.0013,19.0203,18.9886,19.0203,615700.0
2014-04-15 09:45:00,30.06,30.08,30.03,30.06,395000.0,19.0266,19.0393,19.0076,19.0266,395000.0
2014-04-15 09:50:00,30.07,30.15,30.04,30.04,724600.0,19.0329,19.0836,19.0139,19.0139,724600.0
2014-04-15 09:55:00,30.04,30.05,29.96,29.98,214900.0,19.0139,19.0203,18.9633,18.976,214900.0
2014-04-15 10:00:00,29.97,29.98,29.91,29.93,378700.0,18.9696,18.976,18.9317,18.9443,378700.0
2014-04-15 10:05:00,29.93,29.95,29.9,29.91,703400.0,18.9443,18.957,18.9253,18.9317,703400.0
2014-04-15 10:10:00,29.92,29.92,29.86,29.87,449100.0,18.938,18.938,18.9,18.9063,449100.0
2014-04-15 10:15:00,29.86,29.93,29.86,29.88,488000.0,18.9,18.9443,18.9,18.9127,488000.0
2014-04-15 10:20:00,29.87,29.92,29.83,29.84,385000.0,18.9063,18.938,18.881,18.8874,385000.0
2014-04-15 10:25:00,29.84,29.9,29.83,29.87,258200.0,18.8874,18.9253,18.881,18.9063,258200.0
2014-04-15 10:30:00,29.87,29.9,29.84,29.89,414600.0,18.9063,18.9253,18.8874,18.919,414600.0
2014-04-15 10:35:00,29.89,29.91,29.88,29.89,418000.0,18.919,18.9317,18.9127,18.919,418000.0
2014-04-15 10:40:00,29.89,29.91,29.87,29.87,328300.0,18.919,18.9317,18.9063,18.9063,328300.0
2014-04-15 10:45:00,29.87,29.93,29.86,29.89,469700.0,18.9063,18.9443,18.9,18.919,469700.0
2014-04-15 10:50:00,29.89,29.91,29.85,29.9,198500.0,18.919,18.9317,18.8937,18.9253,198500.0
2014-04-15 10:55:00,29.89,29.93,29.87,29.92,330600.0,18.919,18.9443,18.9063,18.938,330600.0
2014-04-15 11:00:00,29.91,29.91,29.83,29.86,291500.0,18.9317,18.9317,18.881,18.9,291500.0
2014-04-15 11:05:00,29.87,29.9,29.83,29.85,287400.0,18.9063,18.9253,18.881,18.8937,287400.0
2014-04-15 11:10:00,29.85,29.89,29.83,29.84,261800.0,18.8937,18.919,18.881,18.8874,261800.0
2014-04-15 11:15:00,29.83,29.86,29.79,29.86,367300.0,18.881,18.9,18.8557,18.9,367300.0
2014-04-15 11:20:00,29.86,29.87,29.82,29.85,225000.0,18.9,18.9063,18.8747,18.8937,225000.0
2014-04-15 11:25:00,29.86,29.88,29.81,29.85,178300.0,18.9,18.9127,18.8684,18.8937,178300.0
2014-04-15 11:30:00,29.85,29.94,29.84,29.88,412100.0,18.8937,18.9506,18.8874,18.9127,412100.0
2014-04-15 11:35:00,29.88,29.9,29.85,29.86,220900.0,18.9127,18.9253,18.8937,18.9,220900.0
2014-04-15 11:40:00,29.86,29.87,29.8,29.82,179500.0,18.9,18.9063,18.862,18.8747,179500.0
2014-04-15 11:45:00,29.81,29.82,29.71,29.73,258200.0,18.8684,18.8747,18.8051,18.8177,258200.0
2014-04-15 11:50:00,29.72,29.74,29.7,29.73,254600.0,18.8114,18.8241,18.7987,18.8177,254600.0
2014-04-15 11:55:00,29.74,29.74,29.63,29.71,330000.0,18.8241,18.8241,18.7544,18.8051,330000.0
2014-04-15 12:00:00,29.73,29.73,29.66,29.68,143600.0,18.8177,18.8177,18.7734,18.7861,143600.0
2014-04-15 12:05:00,29.67,29.69,29.65,29.69,194900.0,18.7797,18.7924,18.7671,18.7924,194900.0
2014-04-15 12:10:00,29.69,29.75,29.67,29.72,129300.0,18.7924,18.8304,18.7797,18.8114,129300.0
2014-04-15 12:15:00,29.72,29.74,29.69,29.72,110200.0,18.8114,18.8241,18.7924,18.8114,110200.0
2014-04-15 12:20:00,29.72,29.75,29.68,29.7,115200.0,18.8114,18.8304,18.7861,18.7987,115200.0
2014-04-15 12:25:00,29.69,29.72,29.67,29.72,96700.0,18.7924,18.8114,18.7797,18.8114,96700.0
2014-04-15 12:30:00,29.72,29.74,29.7,29.7,92600.0,18.8114,18.8241,18.7987,18.7987,92600.0
2014-04-15 12:35:00,29.7,29.75,29.69,29.72,108900.0,18.7987,18.8304,18.7924,18.8114,108900.0
2014-04-15 12:40:00,29.72,29.75,29.71,29.71,85500.0,18.8114,18.8304,18.8051,18.8051,85500.0
2014-04-15 12:45:00,29.72,29.75,29.67,29.69,156500.0,18.8114,18.8304,18.7797,18.7924,156500.0
2014-04-15 12:50:00,29.7,29.7,29.66,29.67,109400.0,18.7987,18.7987,18.7734,18.7797,109400.0
2014-04-15 12:55:00,29.66,29.67,29.6,29.63,284500.0,18.7734,18.7797,18.7354,18.7544,284500.0
2014-04-15 13:00:00,29.64,29.67,29.62,29.67,269400.0,18.7608,18.7797,18.7481,18.7797,269400.0
2014-04-15 13:05:00,29.67,29.69,29.64,29.66,138400.0,18.7797,18.7924,18.7608,18.7734,138400.0
2014-04-15 13:10:00,29.66,29.66,29.61,29.65,134400.0,18.7734,18.7734,18.7418,18.7671,134400.0
2014-04-15 13:15:00,29.65,29.71,29.65,29.7,211500.0,18.7671,18.8051,18.7671,18.7987,211500.0
2014-04-15 13:20:00,29.7,29.72,29.67,29.67,109600.0,18.7987,18.8114,18.7797,18.7797,109600.0
2014-04-15 13:25:00,29.68,29.71,29.65,29.71,147300.0,18.7861,18.8051,18.7671,18.8051,147300.0
2014-04-15 13:30:00,29.72,29.77,29.7,29.76,165100.0,18.8114,18.843,18.7987,18.8367,165100.0
2014-04-15 13:35:00,29.76,29.79,29.73,29.75,323200.0,18.8367,18.8557,18.8177,18.8304,323200.0
2014-04-15 13:40:00,29.75,29.8,29.74,29.76,375800.0,18.8304,18.862,18.8241,18.8367,375800.0
2014-04-15 13:45:00,29.76,29.76,29.71,29.74,364500.0,18.8367,18.8367,18.8051,18.8241,364500.0
2014-04-15 13:50:00,29.73,29.75,29.72,29.74,312100.0,18.8177,18.8304,18.8114,18.8241,312100.0
2014-04-15 13:55:00,29.74,29.8,29.72,29.77,256300.0,18.8241,18.862,18.8114,18.843,256300.0
2014-04-15 14:00:00,29.78,29.82,29.77,29.8,308000.0,18.8494,18.8747,18.843,18.862,308000.0
2014-04-15 14:05:00,29.8,29.84,29.8,29.81,290600.0,18.862,18.8874,18.862,18.8684,290600.0
2014-04-15 14:10:00,29.82,29.83,29.79,29.83,331100.0,18.8747,18.881,18.8557,18.881,331100.0
2014-04-15 14:15:00,29.84,29.86,29.79,29.8,339300.0,18.8874,18.9,18.8557,18.862,339300.0
2014-04-15 14:20:00,29.8,29.84,29.79,29.82,282600.0,18.862,18.8874,18.8557,18.8747,282600.0
2014-04-15 14:25:00,29.82,29.83,29.8,29.81,180000.0,18.8747,18.881,18.862,18.8684,180000.0
2014-04-15 14:30:00,29.81,29.88,29.8,29.85,453500.0,18.8684,18.9127,18.862,18.8937,453500.0
2014-04-15 14:35:00,29.86,29.88,29.82,29.87,207700.0,18.9,18.9127,18.8747,18.9063,207700.0
2014-04-15 14:40:00,29.87,29.89,29.86,29.86,201400.0,18.9063,18.919,18.9,18.9,201400.0
2014-04-15 14:45:00,29.87,29.89,29.86,29.88,254800.0,18.9063,18.919,18.9,18.9127,254800.0
2014-04-15 14:50:00,29.87,29.88,29.84,29.85,765500.0,18.9063,18.9127,18.8874,18.8937,765500.0
2014-04-15 14:55:00,29.85,29.87,29.83,29.84,326600.0,18.8937,18.9063,18.881,18.8874,326600.0
2014-04-15 15:00:00,29.84,29.85,29.83,29.85,188100.0,18.8874,18.8937,18.881,18.8937,188100.0
2014-04-15 15:05:00,29.85,29.85,29.79,29.8,326400.0,18.8937,18.8937,18.8557,18.862,326400.0
2014-04-15 15:10:00,29.79,29.81,29.79,29.8,544100.0,18.8557,18.8684,18.8557,18.862,544100.0
2014-04-15 15:15:00,29.8,29.84,29.8,29.84,913300.0,18.862,18.8874,18.862,18.8874,913300.0
2014-04-15 15:20:00,29.84,29.87,29.82,29.85,443000.0,18.8874,18.9063,18.8747,18.8937,443000.0
2014-04-15 15:25:00,29.85,29.88,29.83,29.88,453900.0,18.8937,18.9127,18.881,18.9127,453900.0
2014-04-15 15:30:00,29.88,29.89,29.85,29.89,466800.0,18.9127,18.919,18.8937,18.919,466800.0
2014-04-15 15:35:00,29.89,29.9,29.84,29.84,610700.0,18.919,18.9253,18.8874,18.8874,610700.0
2014-04-15 15:40:00,29.85,29.86,29.81,29.81,449100.0,18.8937,18.9,18.8684,18.8684,449100.0
2014-04-15 15:45:00,29.82,29.89,29.82,29.89,696100.0,18.8747,18.919,18.8747,18.919,696100.0
2014-04-15 15:50:00,29.89,29.9,29.87,29.9,724700.0,18.919,18.9253,18.9063,18.9253,724700.0
2014-04-15 15:55:00,29.9,29.9,29.84,29.9,1209900.0,18.9253,18.9253,18.8874,18.9253,1209900.0
2014-04-16 09:30:00,30.15,30.22,30.0,30.02,1505600.0,19.0836,19.1279,18.9886,19.0013,1505600.0
2014-04-16 09:35:00,30.02,30.16,30.0,30.01,743100.0,19.0013,19.0899,18.9886,18.995,743100.0
2014-04-16 09:40:00,30.0,30.15,29.98,30.11,543800.0,18.9886,19.0836,18.976,19.0582,543800.0
2014-04-16 09:45:00,30.12,30.16,30.08,30.1,385900.0,19.0646,19.0899,19.0393,19.0519,385900.0
2014-04-16 09:50:00,30.09,30.09,30.02,30.03,324600.0,19.0456,19.0456,19.0013,19.0076,324600.0
2014-04-16 09:55:00,30.02,30.05,29.98,29.99,542800.0,19.0013,19.0203,18.976,18.9823,542800.0
2014-04-16 10:00:00,29.99,30.07,29.98,30.02,389800.0,18.9823,19.0329,18.976,19.0013,389800.0
2014-04-16 10:05:00,30.02,30.11,30.0,30.08,364700.0,19.0013,19.0582,18.9886,19.0393,364700.0
2014-04-16 10:10:00,30.07,30.14,30.05,30.06,443400.0,19.0329,19.0772,19.0203,19.0266,443400.0
2014-04-16 10:15:00,30.06,30.11,30.04,30.1,354100.0,19.0266,19.0582,19.0139,19.0519,354100.0
2014-04-16 10:20:00,30.1,30.12,30.01,30.09,385300.0,19.0519,19.0646,18.995,19.0456,385300.0
2014-04-16 10:25:00,30.09,30.13,30.06,30.09,333300.0,19.0456,19.0709,19.0266,19.0456,333300.0
2014-04-16 10:30:00,30.08,30.09,30.04,30.05,186600.0,19.0393,19.0456,19.0139,19.0203,186600.0
2014-04-16 10:35:00,30.04,30.1,30.04,30.08,179000.0,19.0139,19.0519,19.0139,19.0393,179000.0
2014-04-16 10:40:00,30.08,30.08,30.01,30.01,220600.0,19.0393,19.0393,18.995,18.995,220600.0
2014-04-16 10:45:00,30.01,30.06,30.01,30.04,257900.0,18.995,19.0266,18.995,19.0139,257900.0
2014-04-16 10:50:00,30.05,30.12,30.03,30.1,228100.0,19.0203,19.0646,19.0076,19.0519,228100.0
2014-04-16 10:55:00,30.1,30.13,30.09,30.1,150100.0,19.0519,19.0709,19.0456,19.0519,150100.0
2014-04-16 11:00:00,30.09,30.12,30.08,30.08,126500.0,19.0456,19.0646,19.0393,19.0393,126500.0
2014-04-16 11:05:00,30.08,30.12,30.07,30.09,232800.0,19.0393,19.0646,19.0329,19.0456,232800.0
2014-04-16 11:10:00,30.09,30.14,30.07,30.14,99000.0,19.0456,19.0772,19.0329,19.0772,99000.0
2014-04-16 11:15:00,30.14,30.17,30.11,30.13,232700.0,19.0772,19.0962,19.0582,19.0709,232700.0
2014-04-16 11:20:00,30.13,30.16,30.11,30.16,133900.0,19.0709,19.0899,19.0582,19.0899,133900.0
2014-04-16 11:25:00,30.16,30.17,30.11,30.14,306000.0,19.0899,19.0962,19.0582,19.0772,306000.0
2014-04-16 11:30:00,30.14,30.16,30.07,30.07,302600.0,19.0772,19.0899,19.0329,19.0329,302600.0
2014-04-16 11:35:00,30.07,30.11,30.04,30.09,319800.0,19.0329,19.0582,19.0139,19.0456,319800.0
2014-04-16 11:40:00,30.08,30.09,30.05,30.05,167100.0,19.0393,19.0456,19.0203,19.0203,167100.0
2014-04-16 11:45:00,30.05,30.06,30.01,30.02,283100.0,19.0203,19.0266,18.995,19.0013,283100.0
2014-04-16 11:50:00,30.03,30.09,30.02,30.09,241400.0,19.0076,19.0456,19.0013,19.0456,241400.0
2014-04-16 11:55:00,30.09,30.16,30.08,30.14,392500.0,19.0456,19.0899,19.0393,19.0772,392500.0
2014-04-16 12:00:00,30.14,30.14,30.07,30.08,399900.0,19.0772,19.0772,19.0329,19.0393,399900.0
2014-04-16 12:05:00,30.08,30.12,30.07,30.09,300100.0,19.0393,19.0646,19.0329,19.0456,300100.0
2014-04-16 12:10:00,30.09,30.11,30.01,30.03,332500.0,19.0456,19.0582,18.995,19.0076,332500.0
2014-04-16 12:15:00,30.03,30.05,30.02,30.03,312700.0,19.0076,19.0203,19.0013,19.0076,312700.0
2014-04-16 12:20:00,30.03,30.04,30.02,30.02,137300.0,19.0076,19.0139,19.0013,19.0013,137300.0
2014-04-16 12:25:00,30.02,30.05,29.99,30.0,743300.0,19.0013,19.0203,18.9823,18.9886,743300.0
2014-04-16 12:30:00,29.99,30.0,29.94,29.95,366600.0,18.9823,18.9886,18.9506,18.957,366600.0
2014-04-16 12:35:00,29.96,30.01,29.96,30.01,183400.0,18.9633,18.995,18.9633,18.995,183400.0
2014-04-16 12:40:00,30.01,30.04,30.01,30.01,170800.0,18.995,19.0139,18.995,18.995,170800.0
2014-04-16 12:45:00,30.01,30.02,30.0,30.01,204400.0,18.995,19.0013,18.9886,18.995,204400.0
2014-04-16 12:50:00,30.01,30.08,30.0,30.05,200500.0,18.995,19.0393,18.9886,19.0203,200500.0
2014-04-16 12:55:00,30.05,30.06,30.01,30.02,200200.0,19.0203,19.0266,18.995,19.0013,200200.0
2014-04-16 13:00:00,30.03,30.05,30.02,30.02,136100.0,19.0076,19.0203,19.0013,19.0013,136100.0
2014-04-16 13:05:00,30.03,30.03,30.0,30.01,549400.0,19.0076,19.0076,18.9886,18.995,549400.0
2014-04-16 13:10:00,30.02,30.02,29.99,30.0,129900.0,19.0013,19.0013,18.9823,18.9886,129900.0
2014-04-16 13:15:00,30.0,30.02,29.99,30.01,303700.0,18.9886,19.0013,18.9823,18.995,303700.0
2014-04-16 13:20:00,30.0,30.03,29.99,30.01,319100.0,18.9886,19.0076,18.9823,18.995,319100.0
2014-04-16 13:25:00,30.01,30.01,29.99,30.0,206300.0,18.995,18.995,18.9823,18.9886,206300.0
2014-04-16 13:30:00,29.99,30.0,29.95,29.96,140200.0,18.9823,18.9886,18.957,18.9633,140200.0
2014-04-16 13:35:00,29.95,29.96,29.93,29.94,284900.0,18.957,18.9633,18.9443,18.9506,284900.0
2014-04-16 13:40:00,29.93,29.96,29.92,29.94,412500.0,18.9443,18.9633,18.938,18.9506,412500.0
2014-04-16 13:45:00,29.95,29.98,29.94,29.98,171300.0,18.957,18.976,18.9506,18.976,171300.0
2014-04-16 13:50:00,29.98,29.98,29.92,29.93,294300.0,18.976,18.976,18.938,18.9443,294300.0
2014-04-16 13:55:00,29.93,29.98,29.92,29.97,303300.0,18.9443,18.976,18.938,18.9696,303300.0
2014-04-16 14:00:00,29.96,29.97,29.95,29.97,168600.0,18.9633,18.9696,18.957,18.9696,168600.0
2014-04-16 14:05:00,29.97,29.99,29.95,29.98,204100.0,18.9696,18.9823,18.957,18.976,204100.0
2014-04-16 14:10:00,29.98,29.99,29.95,29.99,286000.0,18.976,18.9823,18.957,18.9823,286000.0
2014-04-16 14:15:00,29.98,29.99,29.93,29.97,212400.0,18.976,18.9823,18.9443,18.9696,212400.0
2014-04-16 14:20:00,29.97,29.99,29.95,29.97,232500.0,18.9696,18.9823,18.957,18.9696,232500.0
2014-04-16 14:25:00,29.98,29.98,29.95,29.96,171800.0,18.976,18.976,18.957,18.9633,171800.0
2014-04-16 14:30:00,29.96,30.03,29.94,30.02,1832700.0,18.9633,19.0076,18.9506,19.0013,1832700.0
2014-04-16 14:35:00,30.01,30.04,30.0,30.03,439100.0,18.995,19.0139,18.9886,19.0076,439100.0
2014-04-16 14:40:00,30.03,30.04,29.99,30.02,292600.0,19.0076,19.0139,18.9823,19.0013,292600.0
2014-04-16 14:45:00,30.02,30.03,30.0,30.0,190800.0,19.0013,19.0076,18.9886,18.9886,190800.0
2014-04-16 14:50:00,30.01,30.01,29.98,29.99,215500.0,18.995,18.995,18.976,18.9823,215500.0
2014-04-16 14:55:00,29.99,30.0,29.97,29.98,209900.0,18.9823,18.9886,18.9696,18.976,209900.0
2014-04-16 15:00:00,29.98,30.0,29.96,30.0,190900.0,18.976,18.9886,18.9633,18.9886,190900.0
2014-04-16 15:05:00,30.0,30.04,29.99,30.03,190500.0,18.9886,19.0139,18.9823,19.0076,190500.0
2014-04-16 15:10:00,30.03,30.03,30.02,30.03,121400.0,19.0076,19.0076,19.0013,19.0076,121400.0
2014-04-16 15:15:00,30.03,30.06,30.02,30.05,299400.0,19.0076,19.0266,19.0013,19.0203,299400.0
2014-04-16 15:20:00,30.04,30.07,30.04,30.05,317300.0,19.0139,19.0329,19.0139,19.0203,317300.0
2014-04-16 15:25:00,30.05,30.07,30.05,30.06,99600.0,19.0203,19.0329,19.0203,19.0266,99600.0
2014-04-16 15:30:00,30.07,30.08,30.04,30.04,306300.0,19.0329,19.0393,19.0139,19.0139,306300.0
2014-04-16 15:35:00,30.05,30.07,30.04,30.05,266400.0,19.0203,19.0329,19.0139,19.0203,266400.0
2014-04-16 15:40:00,30.05,30.08,30.02,30.02,650200.0,19.0203,19.0393,19.0013,19.0013,650200.0
2014-04-16 15:45:00,30.02,30.04,30.01,30.02,703300.0,19.0013,19.0139,18.995,19.0013,703300.0
2014-04-16 15:50:00,30.02,30.07,30.01,30.07,767800.0,19.0013,19.0329,18.995,19.0329,767800.0
2014-04-16 15:55:00,30.07,30.09,30.05,30.08,1433800.0,19.0329,19.0456,19.0203,19.0393,1433800.0
2014-04-17 09:30:00,30.15,30.26,30.12,30.19,2235300.0,19.0836,19.1532,19.0646,19.1089,2235300.0
2014-04-17 09:35:00,30.18,30.2,30.08,30.12,474200.0,19.1026,19.1152,19.0393,19.0646,474200.0
2014-04-17 09:40:00,30.12,30.21,30.12,30.17,400600.0,19.0646,19.1215,19.0646,19.0962,400600.0
2014-04-17 09:45:00,30.18,30.21,30.09,30.15,459500.0,19.1026,19.1215,19.0456,19.0836,459500.0
2014-04-17 09:50:00,30.14,30.16,30.09,30.11,196000.0,19.0772,19.0899,19.0456,19.0582,196000.0
2014-04-17 09:55:00,30.11,30.16,30.09,30.1,216600.0,19.0582,19.0899,19.0456,19.0519,216600.0
2014-04-17 10:00:00,30.09,30.18,30.08,30.18,343100.0,19.0456,19.1026,19.0393,19.1026,343100.0
2014-04-17 10:05:00,30.18,30.19,30.09,30.13,191800.0,19.1026,19.1089,19.0456,19.0709,191800.0
2014-04-17 10:10:00,30.12,30.19,30.12,30.18,196300.0,19.0646,19.1089,19.0646,19.1026,196300.0
2014-04-17 10:15:00,30.17,30.18,30.11,30.14,184100.0,19.0962,19.1026,19.0582,19.0772,184100.0
2014-04-17 10:20:00,30.13,30.19,30.13,30.19,167500.0,19.0709,19.1089,19.0709,19.1089,167500.0
2014-04-17 10:25:00,30.18,30.19,30.12,30.17,645300.0,19.1026,19.1089,19.0646,19.0962,645300.0
2014-04-17 10:30:00,30.16,30.18,30.07,30.07,226700.0,19.0899,19.1026,19.0329,19.0329,226700.0
2014-04-17 10:35:00,30.08,30.12,30.07,30.11,249700.0,19.0393,19.0646,19.0329,19.0582,249700.0
2014-04-17 10:40:00,30.11,30.17,30.11,30.13,485900.0,19.0582,19.0962,19.0582,19.0709,485900.0
2014-04-17 10:45:00,30.12,30.16,30.12,30.15,564500.0,19.0646,19.0899,19.0646,19.0836,564500.0
2014-04-17 10:50:00,30.15,30.17,30.15,30.16,192800.0,19.0836,19.0962,19.0836,19.0899,192800.0
2014-04-17 10:55:00,30.15,30.23,30.15,30.19,267800.0,19.0836,19.1342,19.0836,19.1089,267800.0
2014-04-17 11:00:00,30.2,30.22,30.19,30.2,247300.0,19.1152,19.1279,19.1089,19.1152,247300.0
2014-04-17 11:05:00,30.21,30.23,30.19,30.2,231100.0,19.1215,19.1342,19.1089,19.1152,231100.0
2014-04-17 11:10:00,30.2,30.22,30.18,30.19,180000.0,19.1152,19.1279,19.1026,19.1089,180000.0
2014-04-17 11:15:00,30.2,30.22,30.19,30.22,252600.0,19.1152,19.1279,19.1089,19.1279,252600.0
2014-04-17 11:20:00,30.22,30.24,30.21,30.21,206200.0,19.1279,19.1405,19.1215,19.1215,206200.0
2014-04-17 11:25:00,30.21,30.23,30.2,30.23,131600.0,19.1215,19.1342,19.1152,19.1342,131600.0
2014-04-17 11:30:00,30.22,30.24,30.19,30.2,264600.0,19.1279,19.1405,19.1089,19.1152,264600.0
2014-04-17 11:35:00,30.2,30.21,30.19,30.19,152900.0,19.1152,19.1215,19.1089,19.1089,152900.0
2014-04-17 11:40:00,30.19,30.25,30.19,30.25,148000.0,19.1089,19.1469,19.1089,19.1469,148000.0
2014-04-17 11:45:00,30.25,30.25,30.2,30.21,237700.0,19.1469,19.1469,19.1152,19.1215,237700.0
2014-04-17 11:50:00,30.21,30.22,30.19,30.21,167900.0,19.1215,19.1279,19.1089,19.1215,167900.0
2014-04-17 11:55:00,30.21,30.24,30.19,30.21,341800.0,19.1215,19.1405,19.1089,19.1215,341800.0
2014-04-17 12:00:00,30.21,30.25,30.19,30.25,243400.0,19.1215,19.1469,19.1089,19.1469,243400.0
2014-04-17 12:05:00,30.25,30.25,30.24,30.25,65400.0,19.1469,19.1469,19.1405,19.1469,65400.0
2014-04-17 12:10:00,30.24,30.27,30.24,30.26,212400.0,19.1405,19.1595,19.1405,19.1532,212400.0
2014-04-17 12:15:00,30.25,30.26,30.2,30.2,166800.0,19.1469,19.1532,19.1152,19.1152,166800.0
2014-04-17 12:20:00,30.2,30.22,30.2,30.21,70700.0,19.1152,19.1279,19.1152,19.1215,70700.0
2014-04-17 12:25:00,30.21,30.23,30.2,30.2,138800.0,19.1215,19.1342,19.1152,19.1152,138800.0
2014-04-17 12:30:00,30.2,30.23,30.19,30.2,207800.0,19.1152,19.1342,19.1089,19.1152,207800.0
2014-04-17 12:35:00,30.2,30.21,30.18,30.21,245800.0,19.1152,19.1215,19.1026,19.1215,245800.0
2014-04-17 12:40:00,30.21,30.24,30.21,30.24,74800.0,19.1215,19.1405,19.1215,19.1405,74800.0
2014-04-17 12:45:00,30.23,30.27,30.22,30.27,158700.0,19.1342,19.1595,19.1279,19.1595,158700.0
2014-04-17 12:50:00,30.27,30.28,30.25,30.27,308600.0,19.1595,19.1659,19.1469,19.1595,308600.0
2014-04-17 12:55:00,30.28,30.29,30.26,30.29,127400.0,19.1659,19.1722,19.1532,19.1722,127400.0
2014-04-17 13:00:00,30.29,30.34,30.28,30.34,181800.0,19.1722,19.2038,19.1659,19.2038,181800.0
2014-04-17 13:05:00,30.33,30.34,30.28,30.3,191800.0,19.1975,19.2038,19.1659,19.1785,191800.0
2014-04-17 13:10:00,30.3,30.31,30.29,30.3,264700.0,19.1785,19.1848,19.1722,19.1785,264700.0
2014-04-17 13:15:00,30.29,30.31,30.27,30.28,162200.0,19.1722,19.1848,19.1595,19.1659,162200.0
2014-04-17 13:20:00,30.28,30.34,30.27,30.33,85500.0,19.1659,19.2038,19.1595,19.1975,85500.0
2014-04-17 13:25:00,30.34,30.34,30.31,30.32,100100.0,19.2038,19.2038,19.1848,19.1912,100100.0
2014-04-17 13:30:00,30.31,30.33,30.31,30.31,92500.0,19.1848,19.1975,19.1848,19.1848,92500.0
2014-04-17 13:35:00,30.31,30.35,30.31,30.35,175100.0,19.1848,19.2102,19.1848,19.2102,175100.0
2014-04-17 13:40:00,30.34,30.37,30.33,30.35,208300.0,19.2038,19.2228,19.1975,19.2102,208300.0
2014-04-17 13:45:00,30.35,30.38,30.34,30.35,165100.0,19.2102,19.2291,19.2038,19.2102,165100.0
2014-04-17 13:50:00,30.34,30.37,30.34,30.35,362000.0,19.2038,19.2228,19.2038,19.2102,362000.0
2014-04-17 13:55:00,30.35,30.37,30.34,30.37,128700.0,19.2102,19.2228,19.2038,19.2228,128700.0
2014-04-17 14:00:00,30.37,30.37,30.35,30.35,183300.0,19.2228,19.2228,19.2102,19.2102,183300.0
2014-04-17 14:05:00,30.35,30.36,30.34,30.34,188700.0,19.2102,19.2165,19.2038,19.2038,188700.0
2014-04-17 14:10:00,30.34,30.38,30.34,30.37,503700.0,19.2038,19.2291,19.2038,19.2228,503700.0
2014-04-17 14:15:00,30.37,30.37,30.36,30.37,71500.0,19.2228,19.2228,19.2165,19.2228,71500.0
2014-04-17 14:20:00,30.37,30.4,30.36,30.38,264800.0,19.2228,19.2418,19.2165,19.2291,264800.0
2014-04-17 14:25:00,30.37,30.38,30.36,30.37,168900.0,19.2228,19.2291,19.2165,19.2228,168900.0
2014-04-17 14:30:00,30.37,30.37,30.33,30.33,191000.0,19.2228,19.2228,19.1975,19.1975,191000.0
2014-04-17 14:35:00,30.33,30.36,30.33,30.35,123000.0,19.1975,19.2165,19.1975,19.2102,123000.0
2014-04-17 14:40:00,30.36,30.36,30.35,30.35,69400.0,19.2165,19.2165,19.2102,19.2102,69400.0
2014-04-17 14:45:00,30.35,30.36,30.35,30.35,229500.0,19.2102,19.2165,19.2102,19.2102,229500.0
2014-04-17 14:50:00,30.36,30.37,30.34,30.36,304900.0,19.2165,19.2228,19.2038,19.2165,304900.0
2014-04-17 14:55:00,30.35,30.36,30.35,30.36,141400.0,19.2102,19.2165,19.2102,19.2165,141400.0
2014-04-17 15:00:00,30.36,30.38,30.34,30.38,318500.0,19.2165,19.2291,19.2038,19.2291,318500.0
2014-04-17 15:05:00,30.37,30.38,30.35,30.36,274100.0,19.2228,19.2291,19.2102,19.2165,274100.0
2014-04-17 15:10:00,30.35,30.38,30.35,30.38,277600.0,19.2102,19.2291,19.2102,19.2291,277600.0
2014-04-17 15:15:00,30.37,30.4,30.37,30.39,169800.0,19.2228,19.2418,19.2228,19.2355,169800.0
2014-04-17 15:20:00,30.39,30.39,30.37,30.38,234800.0,19.2355,19.2355,19.2228,19.2291,234800.0
2014-04-17 15:25:00,30.39,30.39,30.37,30.37,163300.0,19.2355,19.2355,19.2228,19.2228,163300.0
2014-04-17 15:30:00,30.38,30.39,30.36,30.37,448900.0,19.2291,19.2355,19.2165,19.2228,448900.0
2014-04-17 15:35:00,30.36,30.37,30.35,30.36,368700.0,19.2165,19.2228,19.2102,19.2165,368700.0
2014-04-17 15:40:00,30.36,30.36,30.34,30.35,350600.0,19.2165,19.2165,19.2038,19.2102,350600.0
2014-04-17 15:45:00,30.34,30.35,30.3,30.32,814500.0,19.2038,19.2102,19.1785,19.1912,814500.0
2014-04-17 15:50:00,30.32,30.35,30.3,30.32,934700.0,19.1912,19.2102,19.1785,19.1912,934700.0
2014-04-17 15:55:00,30.31,30.32,30.24,30.25,2075600.0,19.1848,19.1912,19.1405,19.1469,2075600.0
2014-04-21 09:30:00,30.54,30.54,30.4,30.49,1283000.0,19.3304,19.3304,19.2418,19.2988,1283000.0
2014-04-21 09:35:00,30.5,30.54,30.45,30.5,414100.0,19.3051,19.3304,19.2735,19.3051,414100.0
2014-04-21 09:40:00,30.5,30.65,30.49,30.62,584000.0,19.3051,19.4,19.2988,19.3811,584000.0
2014-04-21 09:45:00,30.61,30.65,30.58,30.64,639700.0,19.3747,19.4,19.3557,19.3937,639700.0
2014-04-21 09:50:00,30.64,30.64,30.59,30.64,369100.0,19.3937,19.3937,19.3621,19.3937,369100.0
2014-04-21 09:55:00,30.63,30.71,30.63,30.65,593000.0,19.3874,19.438,19.3874,19.4,593000.0
2014-04-21 10:00:00,30.65,30.72,30.64,30.7,379500.0,19.4,19.4444,19.3937,19.4317,379500.0
2014-04-21 10:05:00,30.7,30.71,30.68,30.69,347200.0,19.4317,19.438,19.419,19.4254,347200.0
2014-04-21 10:10:00,30.69,30.7,30.65,30.67,289400.0,19.4254,19.4317,19.4,19.4127,289400.0
2014-04-21 10:15:00,30.66,30.7,30.66,30.68,248400.0,19.4064,19.4317,19.4064,19.419,248400.0
2014-04-21 10:20:00,30.67,30.67,30.58,30.63,293300.0,19.4127,19.4127,19.3557,19.3874,293300.0
2014-04-21 10:25:00,30.63,30.64,30.61,30.63,181100.0,19.3874,19.3937,19.3747,19.3874,181100.0
2014-04-21 10:30:00,30.63,30.67,30.63,30.67,496300.0,19.3874,19.4127,19.3874,19.4127,496300.0
2014-04-21 10:35:00,30.67,30.73,30.64,30.66,662500.0,19.4127,19.4507,19.3937,19.4064,662500.0
2014-04-21 10:40:00,30.66,30.69,30.63,30.64,276800.0,19.4064,19.4254,19.3874,19.3937,276800.0
2014-04-21 10:45:00,30.65,30.66,30.6,30.6,162200.0,19.4,19.4064,19.3684,19.3684,162200.0
2014-04-21 10:50:00,30.6,30.65,30.51,30.52,472800.0,19.3684,19.4,19.3114,19.3178,472800.0
2014-04-21 10:55:00,30.52,30.52,30.46,30.47,225700.0,19.3178,19.3178,19.2798,19.2861,225700.0
2014-04-21 11:00:00,30.47,30.48,30.44,30.45,175700.0,19.2861,19.2924,19.2671,19.2735,175700.0
2014-04-21 11:05:00,30.46,30.48,30.45,30.45,171100.0,19.2798,19.2924,19.2735,19.2735,171100.0
2014-04-21 11:10:00,30.45,30.51,30.45,30.5,240200.0,19.2735,19.3114,19.2735,19.3051,240200.0
2014-04-21 11:15:00,30.5,30.57,30.5,30.57,225500.0,19.3051,19.3494,19.3051,19.3494,225500.0
2014-04-21 11:20:00,30.57,30.57,30.53,30.55,170200.0,19.3494,19.3494,19.3241,19.3367,170200.0
2014-04-21 11:25:00,30.56,30.57,30.52,30.52,685100.0,19.3431,19.3494,19.3178,19.3178,685100.0
2014-04-21 11:30:00,30.52,30.54,30.5,30.54,146800.0,19.3178,19.3304,19.3051,19.3304,146800.0
2014-04-21 11:35:00,30.53,30.54,30.5,30.52,258200.0,19.3241,19.3304,19.3051,19.3178,258200.0
2014-04-21 11:40:00,30.52,30.55,30.52,30.54,128300.0,19.3178,19.3367,19.3178,19.3304,128300.0
2014-04-21 11:45:00,30.54,30.55,30.51,30.53,504300.0,19.3304,19.3367,19.3114,19.3241,504300.0
2014-04-21 11:50:00,30.53,30.57,30.52,30.56,359100.0,19.3241,19.3494,19.3178,19.3431,359100.0
2014-04-21 11:55:00,30.56,30.57,30.55,30.56,245400.0,19.3431,19.3494,19.3367,19.3431,245400.0
2014-04-21 12:00:00,30.57,30.58,30.55,30.58,143400.0,19.3494,19.3557,19.3367,19.3557,143400.0
2014-04-21 12:05:00,30.59,30.59,30.56,30.58,186000.0,19.3621,19.3621,19.3431,19.3557,186000.0
2014-04-21 12:10:00,30.58,30.61,30.58,30.61,141100.0,19.3557,19.3747,19.3557,19.3747,141100.0
2014-04-21 12:15:00,30.61,30.61,30.58,30.61,205300.0,19.3747,19.3747,19.3557,19.3747,205300.0
2014-04-21 12:20:00,30.61,30.62,30.59,30.61,101800.0,19.3747,19.3811,19.3621,19.3747,101800.0
2014-04-21 12:25:00,30.61,30.66,30.61,30.63,157300.0,19.3747,19.4064,19.3747,19.3874,157300.0
2014-04-21 12:30:00,30.63,30.64,30.61,30.62,87100.0,19.3874,19.3937,19.3747,19.3811,87100.0
2014-04-21 12:35:00,30.61,30.63,30.61,30.63,96400.0,19.3747,19.3874,19.3747,19.3874,96400.0
2014-04-21 12:40:00,30.63,30.63,30.62,30.63,40500.0,19.3874,19.3874,19.3811,19.3874,40500.0
2014-04-21 12:45:00,30.62,30.63,30.59,30.6,114200.0,19.3811,19.3874,19.3621,19.3684,114200.0
2014-04-21 12:50:00,30.6,30.61,30.57,30.6,148000.0,19.3684,19.3747,19.3494,19.3684,148000.0
2014-04-21 12:55:00,30.61,30.62,30.59,30.62,188300.0,19.3747,19.3811,19.3621,19.3811,188300.0
2014-04-21 13:00:00,30.62,30.66,30.61,30.66,195700.0,19.3811,19.4064,19.3747,19.4064,195700.0
2014-04-21 13:05:00,30.66,30.7,30.65,30.69,274100.0,19.4064,19.4317,19.4,19.4254,274100.0
2014-04-21 13:10:00,30.7,30.7,30.66,30.68,234900.0,19.4317,19.4317,19.4064,19.419,234900.0
2014-04-21 13:15:00,30.67,30.75,30.67,30.75,137900.0,19.4127,19.4633,19.4127,19.4633,137900.0
2014-04-21 13:20:00,30.75,30.8,30.73,30.79,772300.0,19.4633,19.495,19.4507,19.4887,772300.0
2014-04-21 13:25:00,30.79,30.82,30.78,30.81,287700.0,19.4887,19.5076,19.4823,19.5013,287700.0
2014-04-21 13:30:00,30.81,30.85,30.8,30.85,482800.0,19.5013,19.5266,19.495,19.5266,482800.0
2014-04-21 13:35:00,30.85,30.9,30.84,30.89,739700.0,19.5266,19.5583,19.5203,19.552,739700.0
2014-04-21 13:40:00,30.89,30.9,30.88,30.9,134100.0,19.552,19.5583,19.5456,19.5583,134100.0
2014-04-21 13:45:00,30.9,30.92,30.83,30.87,501100.0,19.5583,19.5709,19.514,19.5393,501100.0
2014-04-21 13:50:00,30.87,30.94,30.87,30.92,403200.0,19.5393,19.5836,19.5393,19.5709,403200.0
2014-04-21 13:55:00,30.92,30.94,30.9,30.92,322400.0,19.5709,19.5836,19.5583,19.5709,322400.0
2014-04-21 14:00:00,30.93,30.93,30.87,30.89,265900.0,19.5773,19.5773,19.5393,19.552,265900.0
2014-04-21 14:05:00,30.89,30.9,30.88,30.89,162100.0,19.552,19.5583,19.5456,19.552,162100.0
2014-04-21 14:10:00,30.9,30.9,30.84,30.85,227400.0,19.5583,19.5583,19.5203,19.5266,227400.0
2014-04-21 14:15:00,30.84,30.86,30.83,30.86,210600.0,19.5203,19.533,19.514,19.533,210600.0
2014-04-21 14:20:00,30.86,30.88,30.83,30.85,217000.0,19.533,19.5456,19.514,19.5266,217000.0
2014-04-21 14:25:00,30.85,30.9,30.84,30.9,263800.0,19.5266,19.5583,19.5203,19.5583,263800.0
2014-04-21 14:30:00,30.9,30.91,30.84,30.85,657200.0,19.5583,19.5646,19.5203,19.5266,657200.0
2014-04-21 14:35:00,30.85,30.86,30.81,30.86,595700.0,19.5266,19.533,19.5013,19.533,595700.0
2014-04-21 14:40:00,30.86,30.88,30.84,30.85,222400.0,19.533,19.5456,19.5203,19.5266,222400.0
2014-04-21 14:45:00,30.86,30.9,30.85,30.89,206800.0,19.533,19.5583,19.5266,19.552,206800.0
2014-04-21 14:50:00,30.9,30.91,30.88,30.89,170600.0,19.5583,19.5646,19.5456,19.552,170600.0
2014-04-21 14:55:00,30.88,30.92,30.88,30.92,793000.0,19.5456,19.5709,19.5456,19.5709,793000.0
2014-04-21 15:00:00,30.92,30.93,30.91,30.93,160600.0,19.5709,19.5773,19.5646,19.5773,160600.0
2014-04-21 15:05:00,30.93,30.94,30.89,30.89,477300.0,19.5773,19.5836,19.552,19.552,477300.0
2014-04-21 15:10:00,30.9,30.91,30.86,30.88,400000.0,19.5583,19.5646,19.533,19.5456,400000.0
2014-04-21 15:15:00,30.87,30.89,30.81,30.82,529400.0,19.5393,19.552,19.5013,19.5076,529400.0
2014-04-21 15:20:00,30.83,30.85,30.82,30.84,183200.0,19.514,19.5266,19.5076,19.5203,183200.0
2014-04-21 15:25:00,30.84,30.88,30.83,30.86,224700.0,19.5203,19.5456,19.514,19.533,224700.0
2014-04-21 15:30:00,30.86,30.87,30.84,30.85,281500.0,19.533,19.5393,19.5203,19.5266,281500.0
2014-04-21 15:35:00,30.85,30.87,30.81,30.82,389200.0,19.5266,19.5393,19.5013,19.5076,389200.0
2014-04-21 15:40:00,30.82,30.87,30.81,30.87,396000.0,19.5076,19.5393,19.5013,19.5393,396000.0
2014-04-21 15:45:00,30.87,30.89,30.83,30.85,777100.0,19.5393,19.552,19.514,19.5266,777100.0
2014-04-21 15:50:00,30.85,30.89,30.84,30.89,586500.0,19.5266,19.552,19.5203,19.552,586500.0
2014-04-21 15:55:00,30.89,30.9,30.85,30.85,992900.0,19.552,19.5583,19.5266,19.5266,992900.0
2014-04-22 09:30:00,30.85,31.02,30.85,30.98,1012600.0,19.5266,19.6342,19.5266,19.6089,1012600.0
2014-04-22 09:35:00,30.97,31.02,30.94,30.99,356700.0,19.6026,19.6342,19.5836,19.6152,356700.0
2014-04-22 09:40:00,30.99,31.0,30.89,30.91,285300.0,19.6152,19.6216,19.552,19.5646,285300.0
2014-04-22 09:45:00,30.92,30.98,30.9,30.94,461200.0,19.5709,19.6089,19.5583,19.5836,461200.0
2014-04-22 09:50:00,30.94,30.97,30.86,30.96,625300.0,19.5836,19.6026,19.533,19.5963,625300.0
2014-04-22 09:55:00,30.96,31.07,30.94,31.03,664900.0,19.5963,19.6659,19.5836,19.6406,664900.0
2014-04-22 10:00:00,31.04,31.19,31.04,31.13,554800.0,19.6469,19.7418,19.6469,19.7039,554800.0
2014-04-22 10:05:00,31.13,31.19,31.13,31.19,660700.0,19.7039,19.7418,19.7039,19.7418,660700.0
2014-04-22 10:10:00,31.18,31.25,31.17,31.19,680700.0,19.7355,19.7798,19.7292,19.7418,680700.0
2014-04-22 10:15:00,31.19,31.19,31.09,31.12,254800.0,19.7418,19.7418,19.6785,19.6975,254800.0
2014-04-22 10:20:00,31.12,31.17,31.11,31.11,222800.0,19.6975,19.7292,19.6912,19.6912,222800.0
2014-04-22 10:25:00,31.11,31.17,31.1,31.11,664100.0,19.6912,19.7292,19.6849,19.6912,664100.0
2014-04-22 10:30:00,31.11,31.17,31.11,31.14,622600.0,19.6912,19.7292,19.6912,19.7102,622600.0
2014-04-22 10:35:00,31.15,31.16,31.12,31.14,483900.0,19.7165,19.7229,19.6975,19.7102,483900.0
2014-04-22 10:40:00,31.14,31.15,31.1,31.11,291800.0,19.7102,19.7165,19.6849,19.6912,291800.0
2014-04-22 10:45:00,31.12,31.12,31.08,31.09,491400.0,19.6975,19.6975,19.6722,19.6785,491400.0
2014-04-22 10:50:00,31.09,31.14,31.08,31.14,348900.0,19.6785,19.7102,19.6722,19.7102,348900.0
2014-04-22 10:55:00,31.13,31.17,31.11,31.15,393300.0,19.7039,19.7292,19.6912,19.7165,393300.0
2014-04-22 11:00:00,31.15,31.21,31.15,31.21,268200.0,19.7165,19.7545,19.7165,19.7545,268200.0
2014-04-22 11:05:00,31.21,31.22,31.15,31.17,508800.0,19.7545,19.7608,19.7165,19.7292,508800.0
2014-04-22 11:10:00,31.18,31.19,31.15,31.16,353900.0,19.7355,19.7418,19.7165,19.7229,353900.0
2014-04-22 11:15:00,31.16,31.19,31.16,31.17,420800.0,19.7229,19.7418,19.7229,19.7292,420800.0
2014-04-22 11:20:00,31.17,31.2,31.16,31.16,180500.0,19.7292,19.7482,19.7229,19.7229,180500.0
2014-04-22 11:25:00,31.16,31.22,31.16,31.22,382600.0,19.7229,19.7608,19.7229,19.7608,382600.0
2014-04-22 11:30:00,31.22,31.22,31.17,31.2,224800.0,19.7608,19.7608,19.7292,19.7482,224800.0
2014-04-22 11:35:00,31.2,31.21,31.18,31.2,148000.0,19.7482,19.7545,19.7355,19.7482,148000.0
2014-04-22 11:40:00,31.2,31.2,31.16,31.18,361100.0,19.7482,19.7482,19.7229,19.7355,361100.0
2014-04-22 11:45:00,31.19,31.19,31.14,31.16,155000.0,19.7418,19.7418,19.7102,19.7229,155000.0
2014-04-22 11:50:00,31.16,31.16,31.12,31.14,186100.0,19.7229,19.7229,19.6975,19.7102,186100.0
2014-04-22 11:55:00,31.14,31.17,31.12,31.17,347500.0,19.7102,19.7292,19.6975,19.7292,347500.0
2014-04-22 12:00:00,31.17,31.17,31.14,31.15,342900.0,19.7292,19.7292,19.7102,19.7165,342900.0
2014-04-22 12:05:00,31.14,31.17,31.14,31.16,223000.0,19.7102,19.7292,19.7102,19.7229,223000.0
2014-04-22 12:10:00,31.17,31.18,31.14,31.18,231200.0,19.7292,19.7355,19.7102,19.7355,231200.0
2014-04-22 12:15:00,31.18,31.19,31.16,31.19,82400.0,19.7355,19.7418,19.7229,19.7418,82400.0
2014-04-22 12:20:00,31.19,31.22,31.18,31.22,157500.0,19.7418,19.7608,19.7355,19.7608,157500.0
2014-04-22 12:25:00,31.22,31.23,31.21,31.23,80900.0,19.7608,19.7672,19.7545,19.7672,80900.0
2014-04-22 12:30:00,31.23,31.23,31.21,31.23,156400.0,19.7672,19.7672,19.7545,19.7672,156400.0
2014-04-22 12:35:00,31.22,31.23,31.22,31.23,151600.0,19.7608,19.7672,19.7608,19.7672,151600.0
2014-04-22 12:40:00,31.22,31.23,31.22,31.23,158600.0,19.7608,19.7672,19.7608,19.7672,158600.0
2014-04-22 12:45:00,31.23,31.23,31.22,31.22,74900.0,19.7672,19.7672,19.7608,19.7608,74900.0
2014-04-22 12:50:00,31.22,31.24,31.2,31.21,285700.0,19.7608,19.7735,19.7482,19.7545,285700.0
2014-04-22 12:55:00,31.2,31.21,31.18,31.19,116800.0,19.7482,19.7545,19.7355,19.7418,116800.0
2014-04-22 13:00:00,31.2,31.22,31.19,31.2,218000.0,19.7482,19.7608,19.7418,19.7482,218000.0
2014-04-22 13:05:00,31.2,31.21,31.19,31.21,86000.0,19.7482,19.7545,19.7418,19.7545,86000.0
2014-04-22 13:10:00,31.21,31.21,31.18,31.19,98400.0,19.7545,19.7545,19.7355,19.7418,98400.0
2014-04-22 13:15:00,31.18,31.19,31.15,31.18,237400.0,19.7355,19.7418,19.7165,19.7355,237400.0
2014-04-22 13:20:00,31.18,31.2,31.18,31.2,55500.0,19.7355,19.7482,19.7355,19.7482,55500.0
2014-04-22 13:25:00,31.2,31.21,31.19,31.21,40900.0,19.7482,19.7545,19.7418,19.7545,40900.0
2014-04-22 13:30:00,31.21,31.21,31.17,31.18,129000.0,19.7545,19.7545,19.7292,19.7355,129000.0
2014-04-22 13:35:00,31.17,31.2,31.17,31.18,71200.0,19.7292,19.7482,19.7292,19.7355,71200.0
2014-04-22 13:40:00,31.18,31.2,31.18,31.18,92500.0,19.7355,19.7482,19.7355,19.7355,92500.0
2014-04-22 13:45:00,31.18,31.2,31.18,31.18,57500.0,19.7355,19.7482,19.7355,19.7355,57500.0
2014-04-22 13:50:00,31.19,31.19,31.18,31.19,136000.0,19.7418,19.7418,19.7355,19.7418,136000.0
2014-04-22 13:55:00,31.18,31.2,31.18,31.2,65600.0,19.7355,19.7482,19.7355,19.7482,65600.0
2014-04-22 14:00:00,31.19,31.2,31.18,31.19,101100.0,19.7418,19.7482,19.7355,19.7418,101100.0
2014-04-22 14:05:00,31.19,31.19,31.17,31.18,91200.0,19.7418,19.7418,19.7292,19.7355,91200.0
2014-04-22 14:10:00,31.17,31.18,31.15,31.15,164100.0,19.7292,19.7355,19.7165,19.7165,164100.0
2014-04-22 14:15:00,31.15,31.17,31.15,31.16,110400.0,19.7165,19.7292,19.7165,19.7229,110400.0
2014-04-22 14:20:00,31.16,31.17,31.15,31.17,126000.0,19.7229,19.7292,19.7165,19.7292,126000.0
2014-04-22 14:25:00,31.17,31.17,31.15,31.15,77700.0,19.7292,19.7292,19.7165,19.7165,77700.0
2014-04-22 14:30:00,31.16,31.16,31.13,31.13,491300.0,19.7229,19.7229,19.7039,19.7039,491300.0
2014-04-22 14:35:00,31.14,31.16,31.13,31.15,231300.0,19.7102,19.7229,19.7039,19.7165,231300.0
2014-04-22 14:40:00,31.15,31.15,31.14,31.14,37400.0,19.7165,19.7165,19.7102,19.7102,37400.0
2014-04-22 14:45:00,31.15,31.15,31.14,31.14,46600.0,19.7165,19.7165,19.7102,19.7102,46600.0
2014-04-22 14:50:00,31.15,31.15,31.14,31.15,68700.0,19.7165,19.7165,19.7102,19.7165,68700.0
2014-04-22 14:55:00,31.15,31.15,31.12,31.13,320500.0,19.7165,19.7165,19.6975,19.7039,320500.0
2014-04-22 15:00:00,31.13,31.14,31.11,31.13,183100.0,19.7039,19.7102,19.6912,19.7039,183100.0
2014-04-22 15:05:00,31.13,31.13,31.12,31.12,71500.0,19.7039,19.7039,19.6975,19.6975,71500.0
2014-04-22 15:10:00,31.13,31.13,31.08,31.12,247700.0,19.7039,19.7039,19.6722,19.6975,247700.0
2014-04-22 15:15:00,31.12,31.12,31.07,31.09,548700.0,19.6975,19.6975,19.6659,19.6785,548700.0
2014-04-22 15:20:00,31.1,31.11,31.08,31.09,325800.0,19.6849,19.6912,19.6722,19.6785,325800.0
2014-04-22 15:25:00,31.08,31.09,31.06,31.06,96700.0,19.6722,19.6785,19.6596,19.6596,96700.0
2014-04-22 15:30:00,31.06,31.09,31.05,31.07,429000.0,19.6596,19.6785,19.6532,19.6659,429000.0
2014-04-22 15:35:00,31.08,31.08,31.02,31.03,736400.0,19.6722,19.6722,19.6342,19.6406,736400.0
2014-04-22 15:40:00,31.03,31.04,31.01,31.03,342000.0,19.6406,19.6469,19.6279,19.6406,342000.0
2014-04-22 15:45:00,31.03,31.05,31.01,31.05,743500.0,19.6406,19.6532,19.6279,19.6532,743500.0
2014-04-22 15:50:00,31.05,31.07,31.04,31.04,390500.0,19.6532,19.6659,19.6469,19.6469,390500.0
2014-04-22 15:55:00,31.05,31.06,31.0,31.0,1180700.0,19.6532,19.6596,19.6216,19.6216,1180700.0
2014-04-23 09:30:00,31.18,31.18,30.96,31.07,552500.0,19.7355,19.7355,19.5963,19.6659,552500.0
2014-04-23 09:35:00,31.07,31.07,30.96,31.01,267700.0,19.6659,19.6659,19.5963,19.6279,267700.0
2014-04-23 09:40:00,31.0,31.02,30.96,30.99,275200.0,19.6216,19.6342,19.5963,19.6152,275200.0
2014-04-23 09:45:00,30.99,30.99,30.9,30.95,224800.0,19.6152,19.6152,19.5583,19.5899,224800.0
2014-04-23 09:50:00,30.95,30.98,30.91,30.97,254500.0,19.5899,19.6089,19.5646,19.6026,254500.0
2014-04-23 09:55:00,30.97,30.98,30.89,30.91,318100.0,19.6026,19.6089,19.552,19.5646,318100.0
2014-04-23 10:00:00,30.9,30.91,30.82,30.84,679900.0,19.5583,19.5646,19.5076,19.5203,679900.0
2014-04-23 10:05:00,30.84,30.88,30.83,30.87,213800.0,19.5203,19.5456,19.514,19.5393,213800.0
2014-04-23 10:10:00,30.87,30.9,30.85,30.87,291900.0,19.5393,19.5583,19.5266,19.5393,291900.0
2014-04-23 10:15:00,30.87,30.88,30.81,30.82,151500.0,19.5393,19.5456,19.5013,19.5076,151500.0
2014-04-23 10:20:00,30.83,30.84,30.78,30.8,401400.0,19.514,19.5203,19.4823,19.495,401400.0
2014-04-23 10:25:00,30.8,30.88,30.78,30.86,365100.0,19.495,19.5456,19.4823,19.533,365100.0
2014-04-23 10:30:00,30.87,30.87,30.84,30.87,243800.0,19.5393,19.5393,19.5203,19.5393,243800.0
2014-04-23 10:35:00,30.87,30.89,30.86,30.87,171700.0,19.5393,19.552,19.533,19.5393,171700.0
2014-04-23 10:40:00,30.88,30.9,30.87,30.88,220300.0,19.5456,19.5583,19.5393,19.5456,220300.0
2014-04-23 10:45:00,30.88,30.89,30.84,30.85,204900.0,19.5456,19.552,19.5203,19.5266,204900.0
2014-04-23 10:50:00,30.85,30.88,30.84,30.87,233500.0,19.5266,19.5456,19.5203,19.5393,233500.0
2014-04-23 10:55:00,30.87,30.88,30.85,30.87,124600.0,19.5393,19.5456,19.5266,19.5393,124600.0
2014-04-23 11:00:00,30.86,30.88,30.85,30.86,191800.0,19.533,19.5456,19.5266,19.533,191800.0
2014-04-23 11:05:00,30.86,30.87,30.86,30.87,75400.0,19.533,19.5393,19.533,19.5393,75400.0
2014-04-23 11:10:00,30.87,30.87,30.83,30.85,142300.0,19.5393,19.5393,19.514,19.5266,142300.0
2014-04-23 11:15:00,30.85,30.89,30.84,30.87,290800.0,19.5266,19.552,19.5203,19.5393,290800.0
2014-04-23 11:20:00,30.87,30.88,30.85,30.85,175400.0,19.5393,19.5456,19.5266,19.5266,175400.0
2014-04-23 11:25:00,30.86,30.86,30.83,30.85,432200.0,19.533,19.533,19.514,19.5266,432200.0
2014-04-23 11:30:00,30.84,30.86,30.83,30.86,147400.0,19.5203,19.533,19.514,19.533,147400.0
2014-04-23 11:35:00,30.86,30.86,30.85,30.86,199600.0,19.533,19.533,19.5266,19.533,199600.0
2014-04-23 11:40:00,30.86,30.87,30.85,30.85,203500.0,19.533,19.5393,19.5266,19.5266,203500.0
2014-04-23 11:45:00,30.86,30.87,30.85,30.86,142800.0,19.533,19.5393,19.5266,19.533,142800.0
2014-04-23 11:50:00,30.86,30.87,30.84,30.86,381400.0,19.533,19.5393,19.5203,19.533,381400.0
2014-04-23 11:55:00,30.86,30.86,30.76,30.78,518100.0,19.533,19.533,19.4697,19.4823,518100.0
2014-04-23 12:00:00,30.78,30.79,30.77,30.79,111700.0,19.4823,19.4887,19.476,19.4887,111700.0
2014-04-23 12:05:00,30.79,30.82,30.79,30.82,204700.0,19.4887,19.5076,19.4887,19.5076,204700.0
2014-04-23 12:10:00,30.82,30.84,30.81,30.84,117700.0,19.5076,19.5203,19.5013,19.5203,117700.0
2014-04-23 12:15:00,30.84,30.84,30.79,30.8,195000.0,19.5203,19.5203,19.4887,19.495,195000.0
2014-04-23 12:20:00,30.8,30.83,30.79,30.83,133900.0,19.495,19.514,19.4887,19.514,133900.0
2014-04-23 12:25:00,30.82,30.84,30.8,30.83,119100.0,19.5076,19.5203,19.495,19.514,119100.0
2014-04-23 12:30:00,30.83,30.85,30.83,30.85,114800.0,19.514,19.5266,19.514,19.5266,114800.0
2014-04-23 12:35:00,30.85,30.87,30.84,30.87,116900.0,19.5266,19.5393,19.5203,19.5393,116900.0
2014-04-23 12:40:00,30.86,30.87,30.81,30.81,192700.0,19.533,19.5393,19.5013,19.5013,192700.0
2014-04-23 12:45:00,30.81,30.83,30.81,30.82,56600.0,19.5013,19.514,19.5013,19.5076,56600.0
2014-04-23 12:50:00,30.82,30.84,30.82,30.84,95000.0,19.5076,19.5203,19.5076,19.5203,95000.0
2014-04-23 12:55:00,30.84,30.85,30.83,30.85,59400.0,19.5203,19.5266,19.514,19.5266,59400.0
2014-04-23 13:00:00,30.85,30.85,30.84,30.85,124200.0,19.5266,19.5266,19.5203,19.5266,124200.0
2014-04-23 13:05:00,30.85,30.85,30.84,30.85,103600.0,19.5266,19.5266,19.5203,19.5266,103600.0
2014-04-23 13:10:00,30.85,30.85,30.84,30.85,31900.0,19.5266,19.5266,19.5203,19.5266,31900.0
2014-04-23 13:15:00,30.85,30.85,30.84,30.85,101000.0,19.5266,19.5266,19.5203,19.5266,101000.0
2014-04-23 13:20:00,30.84,30.85,30.81,30.83,237900.0,19.5203,19.5266,19.5013,19.514,237900.0
2014-04-23 13:25:00,30.83,30.85,30.82,30.84,88000.0,19.514,19.5266,19.5076,19.5203,88000.0
2014-04-23 13:30:00,30.85,30.85,30.83,30.84,101800.0,19.5266,19.5266,19.514,19.5203,101800.0
2014-04-23 13:35:00,30.83,30.84,30.8,30.8,83800.0,19.514,19.5203,19.495,19.495,83800.0
2014-04-23 13:40:00,30.8,30.81,30.78,30.8,268200.0,19.495,19.5013,19.4823,19.495,268200.0
2014-04-23 13:45:00,30.8,30.8,30.77,30.79,136600.0,19.495,19.495,19.476,19.4887,136600.0
2014-04-23 13:50:00,30.8,30.83,30.79,30.82,166900.0,19.495,19.514,19.4887,19.5076,166900.0
2014-04-23 13:55:00,30.82,30.82,30.78,30.78,129800.0,19.5076,19.5076,19.4823,19.4823,129800.0
2014-04-23 14:00:00,30.79,30.8,30.78,30.8,148900.0,19.4887,19.495,19.4823,19.495,148900.0
2014-04-23 14:05:00,30.8,30.81,30.79,30.8,59600.0,19.495,19.5013,19.4887,19.495,59600.0
2014-04-23 14:10:00,30.81,30.81,30.8,30.81,54800.0,19.5013,19.5013,19.495,19.5013,54800.0
2014-04-23 14:15:00,30.81,30.81,30.79,30.79,163100.0,19.5013,19.5013,19.4887,19.4887,163100.0
2014-04-23 14:20:00,30.8,30.81,30.79,30.8,76800.0,19.495,19.5013,19.4887,19.495,76800.0
2014-04-23 14:25:00,30.8,30.81,30.8,30.8,49400.0,19.495,19.5013,19.495,19.495,49400.0
2014-04-23 14:30:00,30.8,30.81,30.79,30.8,146600.0,19.495,19.5013,19.4887,19.495,146600.0
2014-04-23 14:35:00,30.8,30.81,30.79,30.8,127900.0,19.495,19.5013,19.4887,19.495,127900.0
2014-04-23 14:40:00,30.81,30.81,30.79,30.79,123000.0,19.5013,19.5013,19.4887,19.4887,123000.0
2014-04-23 14:45:00,30.79,30.8,30.77,30.78,154600.0,19.4887,19.495,19.476,19.4823,154600.0
2014-04-23 14:50:00,30.78,30.8,30.77,30.79,226400.0,19.4823,19.495,19.476,19.4887,226400.0
2014-04-23 14:55:00,30.78,30.81,30.78,30.8,255000.0,19.4823,19.5013,19.4823,19.495,255000.0
2014-04-23 15:00:00,30.8,30.81,30.79,30.81,245600.0,19.495,19.5013,19.4887,19.5013,245600.0
2014-04-23 15:05:00,30.81,30.84,30.8,30.84,219100.0,19.5013,19.5203,19.495,19.5203,219100.0
2014-04-23 15:10:00,30.84,30.86,30.81,30.86,377700.0,19.5203,19.533,19.5013,19.533,377700.0
2014-04-23 15:15:00,30.85,30.86,30.83,30.84,166400.0,19.5266,19.533,19.514,19.5203,166400.0
2014-04-23 15:20:00,30.84,30.89,30.83,30.89,408700.0,19.5203,19.552,19.514,19.552,408700.0
2014-04-23 15:25:00,30.89,30.9,30.86,30.89,593600.0,19.552,19.5583,19.533,19.552,593600.0
2014-04-23 15:30:00,30.89,30.91,30.88,30.89,336000.0,19.552,19.5646,19.5456,19.552,336000.0
2014-04-23 15:35:00,30.9,30.93,30.89,30.93,523000.0,19.5583,19.5773,19.552,19.5773,523000.0
2014-04-23 15:40:00,30.93,30.94,30.92,30.94,360100.0,19.5773,19.5836,19.5709,19.5836,360100.0
2014-04-23 15:45:00,30.94,30.96,30.93,30.96,637900.0,19.5836,19.5963,19.5773,19.5963,637900.0
2014-04-23 15:50:00,30.96,30.97,30.94,30.96,586400.0,19.5963,19.6026,19.5836,19.5963,586400.0
2014-04-23 15:55:00,30.96,30.96,30.93,30.93,985600.0,19.5963,19.5963,19.5773,19.5773,985600.0
2014-04-24 09:30:00,30.9,30.9,30.68,30.7,1154400.0,19.5583,19.5583,19.419,19.4317,1154400.0
2014-04-24 09:35:00,30.7,30.7,30.44,30.47,1063500.0,19.4317,19.4317,19.2671,19.2861,1063500.0
2014-04-24 09:40:00,30.46,30.54,30.45,30.46,695200.0,19.2798,19.3304,19.2735,19.2798,695200.0
2014-04-24 09:45:00,30.46,30.5,30.39,30.4,671800.0,19.2798,19.3051,19.2355,19.2418,671800.0
2014-04-24 09:50:00,30.4,30.4,30.31,30.33,700700.0,19.2418,19.2418,19.1848,19.1975,700700.0
2014-04-24 09:55:00,30.33,30.39,30.31,30.36,490700.0,19.1975,19.2355,19.1848,19.2165,490700.0
2014-04-24 10:00:00,30.36,30.36,30.22,30.29,1223600.0,19.2165,19.2165,19.1279,19.1722,1223600.0
2014-04-24 10:05:00,30.29,30.31,30.2,30.22,636600.0,19.1722,19.1848,19.1152,19.1279,636600.0
2014-04-24 10:10:00,30.22,30.35,30.21,30.34,484700.0,19.1279,19.2102,19.1215,19.2038,484700.0
2014-04-24 10:15:00,30.34,30.43,30.31,30.4,974200.0,19.2038,19.2608,19.1848,19.2418,974200.0
2014-04-24 10:20:00,30.43,30.53,30.4,30.46,583800.0,19.2608,19.3241,19.2418,19.2798,583800.0
2014-04-24 10:25:00,30.47,30.49,30.35,30.37,1086100.0,19.2861,19.2988,19.2102,19.2228,1086100.0
2014-04-24 10:30:00,30.38,30.45,30.35,30.35,330000.0,19.2291,19.2735,19.2102,19.2102,330000.0
2014-04-24 10:35:00,30.36,30.45,30.35,30.43,501200.0,19.2165,19.2735,19.2102,19.2608,501200.0
2014-04-24 10:40:00,30.43,30.48,30.4,30.4,912300.0,19.2608,19.2924,19.2418,19.2418,912300.0
2014-04-24 10:45:00,30.4,30.49,30.39,30.4,445800.0,19.2418,19.2988,19.2355,19.2418,445800.0
2014-04-24 10:50:00,30.41,30.42,30.39,30.41,362500.0,19.2481,19.2545,19.2355,19.2481,362500.0
2014-04-24 10:55:00,30.41,30.51,30.4,30.51,402000.0,19.2481,19.3114,19.2418,19.3114,402000.0
2014-04-24 11:00:00,30.5,30.52,30.48,30.49,731500.0,19.3051,19.3178,19.2924,19.2988,731500.0
2014-04-24 11:05:00,30.48,30.52,30.47,30.51,375000.0,19.2924,19.3178,19.2861,19.3114,375000.0
2014-04-24 11:10:00,30.51,30.59,30.5,30.59,489200.0,19.3114,19.3621,19.3051,19.3621,489200.0
2014-04-24 11:15:00,30.59,30.67,30.59,30.66,409500.0,19.3621,19.4127,19.3621,19.4064,409500.0
2014-04-24 11:20:00,30.66,30.66,30.63,30.64,390400.0,19.4064,19.4064,19.3874,19.3937,390400.0
2014-04-24 11:25:00,30.64,30.67,30.64,30.66,210400.0,19.3937,19.4127,19.3937,19.4064,210400.0
2014-04-24 11:30:00,30.66,30.71,30.64,30.71,196300.0,19.4064,19.438,19.3937,19.438,196300.0
2014-04-24 11:35:00,30.7,30.72,30.67,30.69,130900.0,19.4317,19.4444,19.4127,19.4254,130900.0
2014-04-24 11:40:00,30.68,30.71,30.65,30.71,180300.0,19.419,19.438,19.4,19.438,180300.0
2014-04-24 11:45:00,30.71,30.74,30.69,30.74,180600.0,19.438,19.457,19.4254,19.457,180600.0
2014-04-24 11:50:00,30.74,30.76,30.72,30.75,119600.0,19.457,19.4697,19.4444,19.4633,119600.0
2014-04-24 11:55:00,30.75,30.76,30.72,30.75,124500.0,19.4633,19.4697,19.4444,19.4633,124500.0
2014-04-24 12:00:00,30.75,30.77,30.7,30.7,191400.0,19.4633,19.476,19.4317,19.4317,191400.0
2014-04-24 12:05:00,30.7,30.73,30.68,30.7,147600.0,19.4317,19.4507,19.419,19.4317,147600.0
2014-04-24 12:10:00,30.69,30.71,30.67,30.69,84300.0,19.4254,19.438,19.4127,19.4254,84300.0
2014-04-24 12:15:00,30.69,30.71,30.68,30.68,63600.0,19.4254,19.438,19.419,19.419,63600.0
2014-04-24 12:20:00,30.68,30.71,30.68,30.68,108700.0,19.419,19.438,19.419,19.419,108700.0
2014-04-24 12:25:00,30.69,30.71,30.69,30.71,50700.0,19.4254,19.438,19.4254,19.438,50700.0
2014-04-24 12:30:00,30.71,30.72,30.7,30.71,37700.0,19.438,19.4444,19.4317,19.438,37700.0
2014-04-24 12:35:00,30.72,30.72,30.71,30.72,58000.0,19.4444,19.4444,19.438,19.4444,58000.0
2014-04-24 12:40:00,30.72,30.73,30.69,30.73,80400.0,19.4444,19.4507,19.4254,19.4507,80400.0
2014-04-24 12:45:00,30.72,30.73,30.71,30.72,81700.0,19.4444,19.4507,19.438,19.4444,81700.0
2014-04-24 12:50:00,30.71,30.72,30.7,30.72,46500.0,19.438,19.4444,19.4317,19.4444,46500.0
2014-04-24 12:55:00,30.71,30.78,30.71,30.76,129200.0,19.438,19.4823,19.438,19.4697,129200.0
2014-04-24 13:00:00,30.76,30.76,30.72,30.73,70200.0,19.4697,19.4697,19.4444,19.4507,70200.0
2014-04-24 13:05:00,30.73,30.74,30.72,30.73,54700.0,19.4507,19.457,19.4444,19.4507,54700.0
2014-04-24 13:10:00,30.73,30.74,30.71,30.73,151900.0,19.4507,19.457,19.438,19.4507,151900.0
2014-04-24 13:15:00,30.73,30.75,30.72,30.73,68600.0,19.4507,19.4633,19.4444,19.4507,68600.0
2014-04-24 13:20:00,30.73,30.75,30.73,30.73,61400.0,19.4507,19.4633,19.4507,19.4507,61400.0
2014-04-24 13:25:00,30.73,30.75,30.72,30.72,98800.0,19.4507,19.4633,19.4444,19.4444,98800.0
2014-04-24 13:30:00,30.73,30.73,30.7,30.7,95300.0,19.4507,19.4507,19.4317,19.4317,95300.0
2014-04-24 13:35:00,30.7,30.71,30.65,30.65,123300.0,19.4317,19.438,19.4,19.4,123300.0
2014-04-24 13:40:00,30.65,30.67,30.62,30.63,168400.0,19.4,19.4127,19.3811,19.3874,168400.0
2014-04-24 13:45:00,30.63,30.64,30.57,30.58,193700.0,19.3874,19.3937,19.3494,19.3557,193700.0
2014-04-24 13:50:00,30.59,30.66,30.58,30.65,116700.0,19.3621,19.4064,19.3557,19.4,116700.0
2014-04-24 13:55:00,30.65,30.65,30.6,30.61,107700.0,19.4,19.4,19.3684,19.3747,107700.0
2014-04-24 14:00:00,30.62,30.64,30.6,30.64,92900.0,19.3811,19.3937,19.3684,19.3937,92900.0
2014-04-24 14:05:00,30.64,30.66,30.61,30.63,101000.0,19.3937,19.4064,19.3747,19.3874,101000.0
2014-04-24 14:10:00,30.63,30.66,30.61,30.66,138800.0,19.3874,19.4064,19.3747,19.4064,138800.0
2014-04-24 14:15:00,30.66,30.67,30.63,30.64,112600.0,19.4064,19.4127,19.3874,19.3937,112600.0
2014-04-24 14:20:00,30.64,30.66,30.62,30.63,88300.0,19.3937,19.4064,19.3811,19.3874,88300.0
2014-04-24 14:25:00,30.63,30.68,30.63,30.66,100200.0,19.3874,19.419,19.3874,19.4064,100200.0
2014-04-24 14:30:00,30.65,30.71,30.65,30.71,128800.0,19.4,19.438,19.4,19.438,128800.0
2014-04-24 14:35:00,30.7,30.74,30.68,30.72,132000.0,19.4317,19.457,19.419,19.4444,132000.0
2014-04-24 14:40:00,30.72,30.72,30.68,30.69,65300.0,19.4444,19.4444,19.419,19.4254,65300.0
2014-04-24 14:45:00,30.68,30.7,30.68,30.7,80000.0,19.419,19.4317,19.419,19.4317,80000.0
2014-04-24 14:50:00,30.7,30.71,30.68,30.71,136000.0,19.4317,19.438,19.419,19.438,136000.0
2014-04-24 14:55:00,30.71,30.72,30.68,30.72,141700.0,19.438,19.4444,19.419,19.4444,141700.0
2014-04-24 15:00:00,30.72,30.76,30.71,30.76,163500.0,19.4444,19.4697,19.438,19.4697,163500.0
2014-04-24 15:05:00,30.75,30.76,30.74,30.74,79000.0,19.4633,19.4697,19.457,19.457,79000.0
2014-04-24 15:10:00,30.75,30.75,30.73,30.73,185300.0,19.4633,19.4633,19.4507,19.4507,185300.0
2014-04-24 15:15:00,30.74,30.75,30.73,30.73,174500.0,19.457,19.4633,19.4507,19.4507,174500.0
2014-04-24 15:20:00,30.73,30.75,30.72,30.74,166300.0,19.4507,19.4633,19.4444,19.457,166300.0
2014-04-24 15:25:00,30.75,30.75,30.71,30.72,198900.0,19.4633,19.4633,19.438,19.4444,198900.0
2014-04-24 15:30:00,30.72,30.74,30.7,30.71,146200.0,19.4444,19.457,19.4317,19.438,146200.0
2014-04-24 15:35:00,30.71,30.73,30.7,30.73,166600.0,19.438,19.4507,19.4317,19.4507,166600.0
2014-04-24 15:40:00,30.73,30.75,30.71,30.71,255600.0,19.4507,19.4633,19.438,19.438,255600.0
2014-04-24 15:45:00,30.71,30.72,30.69,30.71,296000.0,19.438,19.4444,19.4254,19.438,296000.0
2014-04-24 15:50:00,30.72,30.73,30.7,30.73,317700.0,19.4444,19.4507,19.4317,19.4507,317700.0
2014-04-24 15:55:00,30.73,30.73,30.68,30.72,697200.0,19.4507,19.4507,19.419,19.4444,697200.0
2014-04-25 09:30:00,30.73,30.78,30.65,30.65,573800.0,19.4507,19.4823,19.4,19.4,573800.0
2014-04-25 09:35:00,30.66,30.73,30.64,30.67,400900.0,19.4064,19.4507,19.3937,19.4127,400900.0
2014-04-25 09:40:00,30.66,30.67,30.55,30.6,313300.0,19.4064,19.4127,19.3367,19.3684,313300.0
2014-04-25 09:45:00,30.6,30.63,30.55,30.6,340100.0,19.3684,19.3874,19.3367,19.3684,340100.0
2014-04-25 09:50:00,30.61,30.65,30.56,30.65,241600.0,19.3747,19.4,19.3431,19.4,241600.0
2014-04-25 09:55:00,30.65,30.67,30.61,30.66,196100.0,19.4,19.4127,19.3747,19.4064,196100.0
2014-04-25 10:00:00,30.66,30.67,30.63,30.65,164400.0,19.4064,19.4127,19.3874,19.4,164400.0
2014-04-25 10:05:00,30.65,30.66,30.61,30.65,254200.0,19.4,19.4064,19.3747,19.4,254200.0
2014-04-25 10:10:00,30.65,30.66,30.62,30.62,203400.0,19.4,19.4064,19.3811,19.3811,203400.0
2014-04-25 10:15:00,30.63,30.69,30.62,30.65,246400.0,19.3874,19.4254,19.3811,19.4,246400.0
2014-04-25 10:20:00,30.65,30.67,30.63,30.66,185300.0,19.4,19.4127,19.3874,19.4064,185300.0
2014-04-25 10:25:00,30.66,30.66,30.61,30.62,151300.0,19.4064,19.4064,19.3747,19.3811,151300.0
2014-04-25 10:30:00,30.62,30.64,30.58,30.6,255800.0,19.3811,19.3937,19.3557,19.3684,255800.0
2014-04-25 10:35:00,30.6,30.65,30.56,30.65,226400.0,19.3684,19.4,19.3431,19.4,226400.0
2014-04-25 10:40:00,30.65,30.65,30.56,30.59,420500.0,19.4,19.4,19.3431,19.3621,420500.0
2014-04-25 10:45:00,30.59,30.64,30.58,30.62,305500.0,19.3621,19.3937,19.3557,19.3811,305500.0
2014-04-25 10:50:00,30.62,30.69,30.62,30.65,302400.0,19.3811,19.4254,19.3811,19.4,302400.0
2014-04-25 10:55:00,30.65,30.68,30.63,30.67,296100.0,19.4,19.419,19.3874,19.4127,296100.0
2014-04-25 11:00:00,30.66,30.66,30.63,30.66,159700.0,19.4064,19.4064,19.3874,19.4064,159700.0
2014-04-25 11:05:00,30.65,30.66,30.61,30.63,160000.0,19.4,19.4064,19.3747,19.3874,160000.0
2014-04-25 11:10:00,30.63,30.67,30.6,30.67,144100.0,19.3874,19.4127,19.3684,19.4127,144100.0
2014-04-25 11:15:00,30.67,30.68,30.65,30.66,134700.0,19.4127,19.419,19.4,19.4064,134700.0
2014-04-25 11:20:00,30.66,30.67,30.64,30.65,130800.0,19.4064,19.4127,19.3937,19.4,130800.0
2014-04-25 11:25:00,30.65,30.68,30.65,30.68,151300.0,19.4,19.419,19.4,19.419,151300.0
2014-04-25 11:30:00,30.68,30.7,30.66,30.67,199100.0,19.419,19.4317,19.4064,19.4127,199100.0
2014-04-25 11:35:00,30.67,30.7,30.66,30.7,104700.0,19.4127,19.4317,19.4064,19.4317,104700.0
2014-04-25 11:40:00,30.7,30.72,30.68,30.69,123000.0,19.4317,19.4444,19.419,19.4254,123000.0
2014-04-25 11:45:00,30.69,30.71,30.68,30.7,163000.0,19.4254,19.438,19.419,19.4317,163000.0
2014-04-25 11:50:00,30.7,30.75,30.7,30.75,125200.0,19.4317,19.4633,19.4317,19.4633,125200.0
2014-04-25 11:55:00,30.75,30.75,30.72,30.74,152100.0,19.4633,19.4633,19.4444,19.457,152100.0
2014-04-25 12:00:00,30.74,30.77,30.74,30.75,114800.0,19.457,19.476,19.457,19.4633,114800.0
2014-04-25 12:05:00,30.75,30.78,30.74,30.78,112000.0,19.4633,19.4823,19.457,19.4823,112000.0
2014-04-25 12:10:00,30.78,30.8,30.77,30.78,106300.0,19.4823,19.495,19.476,19.4823,106300.0
2014-04-25 12:15:00,30.79,30.8,30.78,30.78,152100.0,19.4887,19.495,19.4823,19.4823,152100.0
2014-04-25 12:20:00,30.78,30.78,30.75,30.77,121800.0,19.4823,19.4823,19.4633,19.476,121800.0
2014-04-25 12:25:00,30.77,30.77,30.74,30.75,175500.0,19.476,19.476,19.457,19.4633,175500.0
2014-04-25 12:30:00,30.75,30.76,30.75,30.76,67500.0,19.4633,19.4697,19.4633,19.4697,67500.0
2014-04-25 12:35:00,30.76,30.76,30.72,30.73,110600.0,19.4697,19.4697,19.4444,19.4507,110600.0
2014-04-25 12:40:00,30.73,30.73,30.7,30.71,248700.0,19.4507,19.4507,19.4317,19.438,248700.0
2014-04-25 12:45:00,30.71,30.71,30.67,30.67,174700.0,19.438,19.438,19.4127,19.4127,174700.0
2014-04-25 12:50:00,30.68,30.7,30.67,30.68,238600.0,19.419,19.4317,19.4127,19.419,238600.0
2014-04-25 12:55:00,30.67,30.7,30.67,30.69,173800.0,19.4127,19.4317,19.4127,19.4254,173800.0
2014-04-25 13:00:00,30.69,30.7,30.64,30.65,169200.0,19.4254,19.4317,19.3937,19.4,169200.0
2014-04-25 13:05:00,30.65,30.73,30.65,30.73,563500.0,19.4,19.4507,19.4,19.4507,563500.0
2014-04-25 13:10:00,30.73,30.73,30.71,30.72,122300.0,19.4507,19.4507,19.438,19.4444,122300.0
2014-04-25 13:15:00,30.71,30.74,30.71,30.73,113100.0,19.438,19.457,19.438,19.4507,113100.0
2014-04-25 13:20:00,30.74,30.75,30.73,30.75,40200.0,19.457,19.4633,19.4507,19.4633,40200.0
2014-04-25 13:25:00,30.75,30.78,30.74,30.77,184100.0,19.4633,19.4823,19.457,19.476,184100.0
2014-04-25 13:30:00,30.77,30.77,30.71,30.73,90500.0,19.476,19.476,19.438,19.4507,90500.0
2014-04-25 13:35:00,30.72,30.76,30.71,30.72,222700.0,19.4444,19.4697,19.438,19.4444,222700.0
2014-04-25 13:40:00,30.73,30.78,30.72,30.77,87600.0,19.4507,19.4823,19.4444,19.476,87600.0
2014-04-25 13:45:00,30.77,30.79,30.75,30.78,188700.0,19.476,19.4887,19.4633,19.4823,188700.0
2014-04-25 13:50:00,30.78,30.78,30.73,30.74,110700.0,19.4823,19.4823,19.4507,19.457,110700.0
2014-04-25 13:55:00,30.74,30.76,30.72,30.73,144600.0,19.457,19.4697,19.4444,19.4507,144600.0
2014-04-25 14:00:00,30.73,30.73,30.7,30.7,184700.0,19.4507,19.4507,19.4317,19.4317,184700.0
2014-04-25 14:05:00,30.7,30.74,30.7,30.72,114000.0,19.4317,19.457,19.4317,19.4444,114000.0
2014-04-25 14:10:00,30.71,30.72,30.69,30.7,134200.0,19.438,19.4444,19.4254,19.4317,134200.0
2014-04-25 14:15:00,30.69,30.7,30.64,30.67,199300.0,19.4254,19.4317,19.3937,19.4127,199300.0
2014-04-25 14:20:00,30.67,30.69,30.65,30.69,121800.0,19.4127,19.4254,19.4,19.4254,121800.0
2014-04-25 14:25:00,30.69,30.69,30.65,30.67,140300.0,19.4254,19.4254,19.4,19.4127,140300.0
2014-04-25 14:30:00,30.67,30.67,30.63,30.67,206200.0,19.4127,19.4127,19.3874,19.4127,206200.0
2014-04-25 14:35:00,30.68,30.71,30.67,30.68,202200.0,19.419,19.438,19.4127,19.419,202200.0
2014-04-25 14:40:00,30.68,30.71,30.65,30.65,425300.0,19.419,19.438,19.4,19.4,425300.0
2014-04-25 14:45:00,30.66,30.69,30.65,30.65,98100.0,19.4064,19.4254,19.4,19.4,98100.0
2014-04-25 14:50:00,30.66,30.68,30.65,30.67,132600.0,19.4064,19.419,19.4,19.4127,132600.0
2014-04-25 14:55:00,30.68,30.7,30.65,30.67,157600.0,19.419,19.4317,19.4,19.4127,157600.0
2014-04-25 15:00:00,30.67,30.71,30.65,30.71,138300.0,19.4127,19.438,19.4,19.438,138300.0
2014-04-25 15:05:00,30.7,30.72,30.69,30.71,96500.0,19.4317,19.4444,19.4254,19.438,96500.0
2014-04-25 15:10:00,30.71,30.73,30.67,30.69,165700.0,19.438,19.4507,19.4127,19.4254,165700.0
2014-04-25 15:15:00,30.69,30.72,30.66,30.71,147300.0,19.4254,19.4444,19.4064,19.438,147300.0
2014-04-25 15:20:00,30.71,30.73,30.7,30.71,165500.0,19.438,19.4507,19.4317,19.438,165500.0
2014-04-25 15:25:00,30.72,30.77,30.71,30.76,215400.0,19.4444,19.476,19.438,19.4697,215400.0
2014-04-25 15:30:00,30.75,30.79,30.73,30.75,236200.0,19.4633,19.4887,19.4507,19.4633,236200.0
2014-04-25 15:35:00,30.75,30.76,30.74,30.74,171400.0,19.4633,19.4697,19.457,19.457,171400.0
2014-04-25 15:40:00,30.75,30.77,30.74,30.76,205300.0,19.4633,19.476,19.457,19.4697,205300.0
2014-04-25 15:45:00,30.76,30.8,30.75,30.76,446800.0,19.4697,19.495,19.4633,19.4697,446800.0
2014-04-25 15:50:00,30.75,30.77,30.74,30.76,356800.0,19.4633,19.476,19.457,19.4697,356800.0
2014-04-25 15:55:00,30.76,30.78,30.73,30.76,1137700.0,19.4697,19.4823,19.4507,19.4697,1137700.0
2014-04-28 09:30:00,31.59,31.81,31.37,31.6,3647100.0,19.995,20.1343,19.8558,20.0014,3647100.0
2014-04-28 09:35:00,31.61,31.76,31.58,31.68,1618700.0,20.0077,20.1026,19.9887,20.052,1618700.0
2014-04-28 09:40:00,31.69,31.73,31.64,31.68,1356100.0,20.0583,20.0836,20.0267,20.052,1356100.0
2014-04-28 09:45:00,31.67,31.68,31.61,31.62,858500.0,20.0457,20.052,20.0077,20.014,858500.0
2014-04-28 09:50:00,31.63,31.68,31.61,31.66,1293800.0,20.0203,20.052,20.0077,20.0393,1293800.0
2014-04-28 09:55:00,31.66,31.75,31.65,31.67,856500.0,20.0393,20.0963,20.033,20.0457,856500.0
2014-04-28 10:00:00,31.67,31.71,31.67,31.7,783700.0,20.0457,20.071,20.0457,20.0646,783700.0
2014-04-28 10:05:00,31.7,31.79,31.67,31.79,1241600.0,20.0646,20.1216,20.0457,20.1216,1241600.0
2014-04-28 10:10:00,31.79,31.82,31.75,31.8,939400.0,20.1216,20.1406,20.0963,20.1279,939400.0
2014-04-28 10:15:00,31.79,31.87,31.79,31.86,1066900.0,20.1216,20.1722,20.1216,20.1659,1066900.0
2014-04-28 10:20:00,31.87,31.88,31.85,31.88,474600.0,20.1722,20.1786,20.1596,20.1786,474600.0
2014-04-28 10:25:00,31.88,32.07,31.87,31.99,1637400.0,20.1786,20.2988,20.1722,20.2482,1637400.0
2014-04-28 10:30:00,31.99,32.01,31.95,31.99,1264300.0,20.2482,20.2609,20.2229,20.2482,1264300.0
2014-04-28 10:35:00,31.99,32.06,31.99,32.05,1276700.0,20.2482,20.2925,20.2482,20.2862,1276700.0
2014-04-28 10:40:00,32.05,32.16,32.05,32.15,2151900.0,20.2862,20.3558,20.2862,20.3495,2151900.0
2014-04-28 10:45:00,32.16,32.35,32.15,32.25,3104200.0,20.3558,20.4761,20.3495,20.4128,3104200.0
2014-04-28 10:50:00,32.25,32.29,32.22,32.22,1129000.0,20.4128,20.4381,20.3938,20.3938,1129000.0
2014-04-28 10:55:00,32.22,32.27,32.2,32.2,936200.0,20.3938,20.4254,20.3811,20.3811,936200.0
2014-04-28 11:00:00,32.2,32.24,32.18,32.2,957800.0,20.3811,20.4064,20.3685,20.3811,957800.0
2014-04-28 11:05:00,32.2,32.23,32.15,32.16,1174700.0,20.3811,20.4001,20.3495,20.3558,1174700.0
2014-04-28 11:10:00,32.16,32.18,31.98,32.0,1319700.0,20.3558,20.3685,20.2419,20.2545,1319700.0
2014-04-28 11:15:00,31.99,32.01,31.91,31.96,923400.0,20.2482,20.2609,20.1976,20.2292,923400.0
2014-04-28 11:20:00,31.96,31.98,31.91,31.91,610800.0,20.2292,20.2419,20.1976,20.1976,610800.0
2014-04-28 11:25:00,31.91,31.95,31.88,31.89,515700.0,20.1976,20.2229,20.1786,20.1849,515700.0
2014-04-28 11:30:00,31.89,31.91,31.84,31.86,571500.0,20.1849,20.1976,20.1533,20.1659,571500.0
2014-04-28 11:35:00,31.86,31.9,31.78,31.8,670300.0,20.1659,20.1912,20.1153,20.1279,670300.0
2014-04-28 11:40:00,31.8,31.8,31.79,31.8,662500.0,20.1279,20.1279,20.1216,20.1279,662500.0
2014-04-28 11:45:00,31.8,31.8,31.66,31.68,1142800.0,20.1279,20.1279,20.0393,20.052,1142800.0
2014-04-28 11:50:00,31.68,31.73,31.6,31.62,447400.0,20.052,20.0836,20.0014,20.014,447400.0
2014-04-28 11:55:00,31.62,31.65,31.51,31.53,1602100.0,20.014,20.033,19.9444,19.957,1602100.0
2014-04-28 12:00:00,31.53,31.59,31.49,31.57,661300.0,19.957,19.995,19.9317,19.9824,661300.0
2014-04-28 12:05:00,31.56,31.6,31.53,31.54,296500.0,19.976,20.0014,19.957,19.9634,296500.0
2014-04-28 12:10:00,31.55,31.6,31.55,31.55,380500.0,19.9697,20.0014,19.9697,19.9697,380500.0
2014-04-28 12:15:00,31.55,31.57,31.51,31.56,312400.0,19.9697,19.9824,19.9444,19.976,312400.0
2014-04-28 12:20:00,31.57,31.58,31.46,31.57,625600.0,19.9824,19.9887,19.9127,19.9824,625600.0
2014-04-28 12:25:00,31.57,31.67,31.54,31.63,383900.0,19.9824,20.0457,19.9634,20.0203,383900.0
2014-04-28 12:30:00,31.63,31.68,31.61,31.66,462300.0,20.0203,20.052,20.0077,20.0393,462300.0
2014-04-28 12:35:00,31.66,31.66,31.56,31.56,232600.0,20.0393,20.0393,19.976,19.976,232600.0
2014-04-28 12:40:00,31.56,31.61,31.55,31.61,209000.0,19.976,20.0077,19.9697,20.0077,209000.0
2014-04-28 12:45:00,31.61,31.67,31.61,31.67,215700.0,20.0077,20.0457,20.0077,20.0457,215700.0
2014-04-28 12:50:00,31.67,31.77,31.66,31.7,494700.0,20.0457,20.109,20.0393,20.0646,494700.0
2014-04-28 12:55:00,31.7,31.77,31.69,31.76,682500.0,20.0646,20.109,20.0583,20.1026,682500.0
2014-04-28 13:00:00,31.76,31.76,31.74,31.75,416800.0,20.1026,20.1026,20.09,20.0963,416800.0
2014-04-28 13:05:00,31.75,31.75,31.7,31.71,587100.0,20.0963,20.0963,20.0646,20.071,587100.0
2014-04-28 13:10:00,31.7,31.71,31.67,31.69,446400.0,20.0646,20.071,20.0457,20.0583,446400.0
2014-04-28 13:15:00,31.68,31.73,31.66,31.68,588500.0,20.052,20.0836,20.0393,20.052,588500.0
2014-04-28 13:20:00,31.68,31.69,31.61,31.66,497200.0,20.052,20.0583,20.0077,20.0393,497200.0
2014-04-28 13:25:00,31.67,31.67,31.63,31.64,237000.0,20.0457,20.0457,20.0203,20.0267,237000.0
2014-04-28 13:30:00,31.65,31.69,31.55,31.55,655300.0,20.033,20.0583,19.9697,19.9697,655300.0
2014-04-28 13:35:00,31.55,31.6,31.55,31.59,196100.0,19.9697,20.0014,19.9697,19.995,196100.0
2014-04-28 13:40:00,31.59,31.63,31.56,31.6,595700.0,19.995,20.0203,19.976,20.0014,595700.0
2014-04-28 13:45:00,31.59,31.64,31.59,31.64,138700.0,19.995,20.0267,19.995,20.0267,138700.0
2014-04-28 13:50:00,31.64,31.69,31.63,31.66,312800.0,20.0267,20.0583,20.0203,20.0393,312800.0
2014-04-28 13:55:00,31.66,31.69,31.65,31.69,165900.0,20.0393,20.0583,20.033,20.0583,165900.0
2014-04-28 14:00:00,31.69,31.7,31.67,31.7,379600.0,20.0583,20.0646,20.0457,20.0646,379600.0
2014-04-28 14:05:00,31.7,31.7,31.67,31.69,430300.0,20.0646,20.0646,20.0457,20.0583,430300.0
2014-04-28 14:10:00,31.69,31.76,31.69,31.75,701400.0,20.0583,20.1026,20.0583,20.0963,701400.0
2014-04-28 14:15:00,31.75,31.8,31.74,31.8,250100.0,20.0963,20.1279,20.09,20.1279,250100.0
2014-04-28 14:20:00,31.8,31.89,31.78,31.85,583700.0,20.1279,20.1849,20.1153,20.1596,583700.0
2014-04-28 14:25:00,31.85,31.86,31.81,31.86,270100.0,20.1596,20.1659,20.1343,20.1659,270100.0
2014-04-28 14:30:00,31.85,31.9,31.84,31.86,434700.0,20.1596,20.1912,20.1533,20.1659,434700.0
2014-04-28 14:35:00,31.86,31.89,31.85,31.89,282300.0,20.1659,20.1849,20.1596,20.1849,282300.0
2014-04-28 14:40:00,31.89,31.89,31.88,31.89,334200.0,20.1849,20.1849,20.1786,20.1849,334200.0
2014-04-28 14:45:00,31.89,31.95,31.88,31.93,362800.0,20.1849,20.2229,20.1786,20.2102,362800.0
2014-04-28 14:50:00,31.92,31.94,31.82,31.83,497300.0,20.2039,20.2166,20.1406,20.1469,497300.0
2014-04-28 14:55:00,31.83,31.84,31.79,31.8,215900.0,20.1469,20.1533,20.1216,20.1279,215900.0
2014-04-28 15:00:00,31.79,31.86,31.79,31.85,398900.0,20.1216,20.1659,20.1216,20.1596,398900.0
2014-04-28 15:05:00,31.85,31.89,31.81,31.88,572900.0,20.1596,20.1849,20.1343,20.1786,572900.0
2014-04-28 15:10:00,31.87,31.89,31.85,31.88,311600.0,20.1722,20.1849,20.1596,20.1786,311600.0
2014-04-28 15:15:00,31.88,31.93,31.85,31.93,2116500.0,20.1786,20.2102,20.1596,20.2102,2116500.0
2014-04-28 15:20:00,31.93,31.99,31.91,31.99,712100.0,20.2102,20.2482,20.1976,20.2482,712100.0
2014-04-28 15:25:00,31.98,32.0,31.97,31.98,445700.0,20.2419,20.2545,20.2355,20.2419,445700.0
2014-04-28 15:30:00,31.98,32.02,31.97,31.98,840300.0,20.2419,20.2672,20.2355,20.2419,840300.0
2014-04-28 15:35:00,31.98,32.07,31.97,31.98,826200.0,20.2419,20.2988,20.2355,20.2419,826200.0
2014-04-28 15:40:00,31.99,32.02,31.98,32.01,528000.0,20.2482,20.2672,20.2419,20.2609,528000.0
2014-04-28 15:45:00,32.01,32.02,32.0,32.01,848200.0,20.2609,20.2672,20.2545,20.2609,848200.0
2014-04-28 15:50:00,32.01,32.01,31.95,31.96,1101300.0,20.2609,20.2609,20.2229,20.2292,1101300.0
2014-04-28 15:55:00,31.96,32.05,31.96,32.05,3426700.0,20.2292,20.2862,20.2292,20.2862,3426700.0
2014-04-29 09:30:00,32.06,32.09,31.96,32.0,1723900.0,20.2925,20.3115,20.2292,20.2545,1723900.0
2014-04-29 09:35:00,32.0,32.0,31.89,31.9,904500.0,20.2545,20.2545,20.1849,20.1912,904500.0
2014-04-29 09:40:00,31.91,31.91,31.75,31.78,688200.0,20.1976,20.1976,20.0963,20.1153,688200.0
2014-04-29 09:45:00,31.78,31.8,31.65,31.65,928200.0,20.1153,20.1279,20.033,20.033,928200.0
2014-04-29 09:50:00,31.66,31.77,31.65,31.75,636800.0,20.0393,20.109,20.033,20.0963,636800.0
2014-04-29 09:55:00,31.76,31.77,31.66,31.71,466800.0,20.1026,20.109,20.0393,20.071,466800.0
2014-04-29 10:00:00,31.71,31.73,31.66,31.66,320900.0,20.071,20.0836,20.0393,20.0393,320900.0
2014-04-29 10:05:00,31.66,31.67,31.53,31.54,706700.0,20.0393,20.0457,19.957,19.9634,706700.0
2014-04-29 10:10:00,31.54,31.58,31.51,31.53,661900.0,19.9634,19.9887,19.9444,19.957,661900.0
2014-04-29 10:15:00,31.53,31.55,31.45,31.55,856200.0,19.957,19.9697,19.9064,19.9697,856200.0
2014-04-29 10:20:00,31.55,31.6,31.5,31.58,549200.0,19.9697,20.0014,19.9381,19.9887,549200.0
2014-04-29 10:25:00,31.58,31.58,31.43,31.44,745300.0,19.9887,19.9887,19.8937,19.9001,745300.0
2014-04-29 10:30:00,31.44,31.48,31.4,31.43,793000.0,19.9001,19.9254,19.8748,19.8937,793000.0
2014-04-29 10:35:00,31.42,31.44,31.4,31.43,452600.0,19.8874,19.9001,19.8748,19.8937,452600.0
2014-04-29 10:40:00,31.43,31.6,31.43,31.6,593600.0,19.8937,20.0014,19.8937,20.0014,593600.0
2014-04-29 10:45:00,31.6,31.65,31.58,31.6,357100.0,20.0014,20.033,19.9887,20.0014,357100.0
2014-04-29 10:50:00,31.6,31.62,31.56,31.56,459700.0,20.0014,20.014,19.976,19.976,459700.0
2014-04-29 10:55:00,31.55,31.59,31.5,31.51,545200.0,19.9697,19.995,19.9381,19.9444,545200.0
2014-04-29 11:00:00,31.51,31.53,31.5,31.5,373600.0,19.9444,19.957,19.9381,19.9381,373600.0
2014-04-29 11:05:00,31.5,31.51,31.44,31.48,684700.0,19.9381,19.9444,19.9001,19.9254,684700.0
2014-04-29 11:10:00,31.48,31.54,31.47,31.48,441900.0,19.9254,19.9634,19.9191,19.9254,441900.0
2014-04-29 11:15:00,31.48,31.52,31.48,31.5,466500.0,19.9254,19.9507,19.9254,19.9381,466500.0
2014-04-29 11:20:00,31.49,31.53,31.49,31.52,335800.0,19.9317,19.957,19.9317,19.9507,335800.0
2014-04-29 11:25:00,31.52,31.58,31.5,31.57,417700.0,19.9507,19.9887,19.9381,19.9824,417700.0
2014-04-29 11:30:00,31.57,31.57,31.55,31.57,260500.0,19.9824,19.9824,19.9697,19.9824,260500.0
2014-04-29 11:35:00,31.57,31.57,31.5,31.54,383400.0,19.9824,19.9824,19.9381,19.9634,383400.0
2014-04-29 11:40:00,31.54,31.58,31.52,31.56,181000.0,19.9634,19.9887,19.9507,19.976,181000.0
2014-04-29 11:45:00,31.57,31.57,31.53,31.56,230000.0,19.9824,19.9824,19.957,19.976,230000.0
2014-04-29 11:50:00,31.55,31.58,31.52,31.57,180700.0,19.9697,19.9887,19.9507,19.9824,180700.0
2014-04-29 11:55:00,31.57,31.58,31.54,31.54,285100.0,19.9824,19.9887,19.9634,19.9634,285100.0
2014-04-29 12:00:00,31.55,31.56,31.52,31.56,338200.0,19.9697,19.976,19.9507,19.976,338200.0
2014-04-29 12:05:00,31.56,31.56,31.54,31.56,263800.0,19.976,19.976,19.9634,19.976,263800.0
2014-04-29 12:10:00,31.56,31.56,31.54,31.55,615000.0,19.976,19.976,19.9634,19.9697,615000.0
2014-04-29 12:15:00,31.54,31.58,31.52,31.57,403600.0,19.9634,19.9887,19.9507,19.9824,403600.0
2014-04-29 12:20:00,31.58,31.63,31.55,31.6,398200.0,19.9887,20.0203,19.9697,20.0014,398200.0
2014-04-29 12:25:00,31.61,31.7,31.6,31.7,386100.0,20.0077,20.0646,20.0014,20.0646,386100.0
2014-04-29 12:30:00,31.7,31.73,31.66,31.66,307800.0,20.0646,20.0836,20.0393,20.0393,307800.0
2014-04-29 12:35:00,31.66,31.68,31.63,31.66,440100.0,20.0393,20.052,20.0203,20.0393,440100.0
2014-04-29 12:40:00,31.66,31.71,31.64,31.7,354300.0,20.0393,20.071,20.0267,20.0646,354300.0
2014-04-29 12:45:00,31.7,31.72,31.64,31.64,184800.0,20.0646,20.0773,20.0267,20.0267,184800.0
2014-04-29 12:50:00,31.65,31.66,31.63,31.64,175300.0,20.033,20.0393,20.0203,20.0267,175300.0
2014-04-29 12:55:00,31.63,31.64,31.62,31.63,142200.0,20.0203,20.0267,20.014,20.0203,142200.0
2014-04-29 13:00:00,31.63,31.64,31.62,31.62,170600.0,20.0203,20.0267,20.014,20.014,170600.0
2014-04-29 13:05:00,31.63,31.63,31.57,31.58,220800.0,20.0203,20.0203,19.9824,19.9887,220800.0
2014-04-29 13:10:00,31.57,31.6,31.57,31.58,239500.0,19.9824,20.0014,19.9824,19.9887,239500.0
2014-04-29 13:15:00,31.58,31.65,31.57,31.64,390300.0,19.9887,20.033,19.9824,20.0267,390300.0
2014-04-29 13:20:00,31.65,31.7,31.63,31.7,1001100.0,20.033,20.0646,20.0203,20.0646,1001100.0
2014-04-29 13:25:00,31.7,31.7,31.67,31.68,101500.0,20.0646,20.0646,20.0457,20.052,101500.0
2014-04-29 13:30:00,31.67,31.7,31.64,31.67,203600.0,20.0457,20.0646,20.0267,20.0457,203600.0
2014-04-29 13:35:00,31.68,31.69,31.65,31.66,116900.0,20.052,20.0583,20.033,20.0393,116900.0
2014-04-29 13:40:00,31.66,31.69,31.65,31.66,257600.0,20.0393,20.0583,20.033,20.0393,257600.0
2014-04-29 13:45:00,31.66,31.66,31.64,31.66,136400.0,20.0393,20.0393,20.0267,20.0393,136400.0
2014-04-29 13:50:00,31.66,31.69,31.65,31.68,111400.0,20.0393,20.0583,20.033,20.052,111400.0
2014-04-29 13:55:00,31.68,31.69,31.67,31.67,222500.0,20.052,20.0583,20.0457,20.0457,222500.0
2014-04-29 14:00:00,31.67,31.69,31.64,31.66,749000.0,20.0457,20.0583,20.0267,20.0393,749000.0
2014-04-29 14:05:00,31.67,31.67,31.62,31.63,309600.0,20.0457,20.0457,20.014,20.0203,309600.0
2014-04-29 14:10:00,31.63,31.63,31.56,31.57,259000.0,20.0203,20.0203,19.976,19.9824,259000.0
2014-04-29 14:15:00,31.56,31.57,31.53,31.54,302200.0,19.976,19.9824,19.957,19.9634,302200.0
2014-04-29 14:20:00,31.55,31.59,31.53,31.57,306400.0,19.9697,19.995,19.957,19.9824,306400.0
2014-04-29 14:25:00,31.57,31.61,31.56,31.56,198300.0,19.9824,20.0077,19.976,19.976,198300.0
2014-04-29 14:30:00,31.57,31.6,31.55,31.59,283300.0,19.9824,20.0014,19.9697,19.995,283300.0
2014-04-29 14:35:00,31.59,31.65,31.59,31.65,208700.0,19.995,20.033,19.995,20.033,208700.0
2014-04-29 14:40:00,31.65,31.68,31.63,31.64,232400.0,20.033,20.052,20.0203,20.0267,232400.0
2014-04-29 14:45:00,31.64,31.64,31.62,31.64,177500.0,20.0267,20.0267,20.014,20.0267,177500.0
2014-04-29 14:50:00,31.64,31.64,31.6,31.63,199500.0,20.0267,20.0267,20.0014,20.0203,199500.0
2014-04-29 14:55:00,31.64,31.67,31.62,31.67,221500.0,20.0267,20.0457,20.014,20.0457,221500.0
2014-04-29 15:00:00,31.67,31.67,31.65,31.67,365300.0,20.0457,20.0457,20.033,20.0457,365300.0
2014-04-29 15:05:00,31.67,31.69,31.66,31.69,377800.0,20.0457,20.0583,20.0393,20.0583,377800.0
2014-04-29 15:10:00,31.69,31.71,31.67,31.7,465900.0,20.0583,20.071,20.0457,20.0646,465900.0
2014-04-29 15:15:00,31.7,31.7,31.68,31.7,351100.0,20.0646,20.0646,20.052,20.0646,351100.0
2014-04-29 15:20:00,31.7,31.7,31.67,31.69,289900.0,20.0646,20.0646,20.0457,20.0583,289900.0
2014-04-29 15:25:00,31.69,31.7,31.68,31.7,394000.0,20.0583,20.0646,20.052,20.0646,394000.0
2014-04-29 15:30:00,31.7,31.78,31.69,31.78,1056600.0,20.0646,20.1153,20.0583,20.1153,1056600.0
2014-04-29 15:35:00,31.78,31.78,31.74,31.77,587900.0,20.1153,20.1153,20.09,20.109,587900.0
2014-04-29 15:40:00,31.77,31.77,31.69,31.7,552900.0,20.109,20.109,20.0583,20.0646,552900.0
2014-04-29 15:45:00,31.7,31.74,31.7,31.74,451400.0,20.0646,20.09,20.0646,20.09,451400.0
2014-04-29 15:50:00,31.74,31.77,31.72,31.77,642600.0,20.09,20.109,20.0773,20.109,642600.0
2014-04-29 15:55:00,31.76,31.77,31.72,31.74,1840600.0,20.1026,20.109,20.0773,20.09,1840600.0
2014-04-30 09:30:00,31.76,31.87,31.69,31.8,1265900.0,20.1026,20.1722,20.0583,20.1279,1265900.0
2014-04-30 09:35:00,31.8,31.94,31.8,31.87,442900.0,20.1279,20.2166,20.1279,20.1722,442900.0
2014-04-30 09:40:00,31.86,31.91,31.85,31.88,473900.0,20.1659,20.1976,20.1596,20.1786,473900.0
2014-04-30 09:45:00,31.87,31.92,31.76,31.76,462000.0,20.1722,20.2039,20.1026,20.1026,462000.0
2014-04-30 09:50:00,31.76,31.76,31.7,31.71,420700.0,20.1026,20.1026,20.0646,20.071,420700.0
2014-04-30 09:55:00,31.71,31.73,31.63,31.65,435200.0,20.071,20.0836,20.0203,20.033,435200.0
2014-04-30 10:00:00,31.64,31.67,31.6,31.6,298400.0,20.0267,20.0457,20.0014,20.0014,298400.0
2014-04-30 10:05:00,31.6,31.66,31.55,31.61,462000.0,20.0014,20.0393,19.9697,20.0077,462000.0
2014-04-30 10:10:00,31.61,31.64,31.57,31.58,370600.0,20.0077,20.0267,19.9824,19.9887,370600.0
2014-04-30 10:15:00,31.57,31.64,31.57,31.63,428900.0,19.9824,20.0267,19.9824,20.0203,428900.0
2014-04-30 10:20:00,31.63,31.63,31.56,31.58,399300.0,20.0203,20.0203,19.976,19.9887,399300.0
2014-04-30 10:25:00,31.58,31.65,31.57,31.64,321100.0,19.9887,20.033,19.9824,20.0267,321100.0
2014-04-30 10:30:00,31.63,31.64,31.57,31.58,331700.0,20.0203,20.0267,19.9824,19.9887,331700.0
2014-04-30 10:35:00,31.58,31.6,31.56,31.59,260200.0,19.9887,20.0014,19.976,19.995,260200.0
2014-04-30 10:40:00,31.59,31.61,31.58,31.6,562800.0,19.995,20.0077,19.9887,20.0014,562800.0
2014-04-30 10:45:00,31.61,31.62,31.59,31.6,651600.0,20.0077,20.014,19.995,20.0014,651600.0
2014-04-30 10:50:00,31.59,31.65,31.59,31.63,300200.0,19.995,20.033,19.995,20.0203,300200.0
2014-04-30 10:55:00,31.63,31.63,31.59,31.59,294600.0,20.0203,20.0203,19.995,19.995,294600.0
2014-04-30 11:00:00,31.6,31.62,31.57,31.59,331600.0,20.0014,20.014,19.9824,19.995,331600.0
2014-04-30 11:05:00,31.6,31.6,31.56,31.57,209900.0,20.0014,20.0014,19.976,19.9824,209900.0
2014-04-30 11:10:00,31.56,31.58,31.54,31.56,249100.0,19.976,19.9887,19.9634,19.976,249100.0
2014-04-30 11:15:00,31.57,31.6,31.54,31.54,217800.0,19.9824,20.0014,19.9634,19.9634,217800.0
2014-04-30 11:20:00,31.54,31.59,31.53,31.55,180300.0,19.9634,19.995,19.957,19.9697,180300.0
2014-04-30 11:25:00,31.55,31.56,31.55,31.56,111700.0,19.9697,19.976,19.9697,19.976,111700.0
2014-04-30 11:30:00,31.56,31.63,31.55,31.61,171100.0,19.976,20.0203,19.9697,20.0077,171100.0
2014-04-30 11:35:00,31.61,31.63,31.6,31.62,220800.0,20.0077,20.0203,20.0014,20.014,220800.0
2014-04-30 11:40:00,31.63,31.65,31.61,31.64,250400.0,20.0203,20.033,20.0077,20.0267,250400.0
2014-04-30 11:45:00,31.64,31.7,31.64,31.65,375400.0,20.0267,20.0646,20.0267,20.033,375400.0
2014-04-30 11:50:00,31.66,31.66,31.62,31.65,159600.0,20.0393,20.0393,20.014,20.033,159600.0
2014-04-30 11:55:00,31.66,31.67,31.64,31.65,237400.0,20.0393,20.0457,20.0267,20.033,237400.0
2014-04-30 12:00:00,31.65,31.66,31.65,31.66,152000.0,20.033,20.0393,20.033,20.0393,152000.0
2014-04-30 12:05:00,31.66,31.67,31.64,31.65,185900.0,20.0393,20.0457,20.0267,20.033,185900.0
2014-04-30 12:10:00,31.64,31.65,31.64,31.65,88200.0,20.0267,20.033,20.0267,20.033,88200.0
2014-04-30 12:15:00,31.65,31.65,31.62,31.63,112400.0,20.033,20.033,20.014,20.0203,112400.0
2014-04-30 12:20:00,31.62,31.63,31.59,31.6,217200.0,20.014,20.0203,19.995,20.0014,217200.0
2014-04-30 12:25:00,31.6,31.6,31.59,31.6,56500.0,20.0014,20.0014,19.995,20.0014,56500.0
2014-04-30 12:30:00,31.59,31.6,31.58,31.59,159400.0,19.995,20.0014,19.9887,19.995,159400.0
2014-04-30 12:35:00,31.59,31.63,31.58,31.62,292100.0,19.995,20.0203,19.9887,20.014,292100.0
2014-04-30 12:40:00,31.62,31.63,31.59,31.59,400600.0,20.014,20.0203,19.995,19.995,400600.0
2014-04-30 12:45:00,31.59,31.61,31.58,31.6,313300.0,19.995,20.0077,19.9887,20.0014,313300.0
2014-04-30 12:50:00,31.6,31.6,31.57,31.6,220400.0,20.0014,20.0014,19.9824,20.0014,220400.0
2014-04-30 12:55:00,31.6,31.6,31.57,31.58,106500.0,20.0014,20.0014,19.9824,19.9887,106500.0
2014-04-30 13:00:00,31.57,31.58,31.57,31.58,83300.0,19.9824,19.9887,19.9824,19.9887,83300.0
2014-04-30 13:05:00,31.58,31.58,31.56,31.58,180500.0,19.9887,19.9887,19.976,19.9887,180500.0
2014-04-30 13:10:00,31.58,31.58,31.5,31.51,207600.0,19.9887,19.9887,19.9381,19.9444,207600.0
2014-04-30 13:15:00,31.51,31.52,31.5,31.51,141700.0,19.9444,19.9507,19.9381,19.9444,141700.0
2014-04-30 13:20:00,31.5,31.51,31.46,31.49,314200.0,19.9381,19.9444,19.9127,19.9317,314200.0
2014-04-30 13:25:00,31.49,31.51,31.47,31.49,142600.0,19.9317,19.9444,19.9191,19.9317,142600.0
2014-04-30 13:30:00,31.49,31.49,31.45,31.45,199200.0,19.9317,19.9317,19.9064,19.9064,199200.0
2014-04-30 13:35:00,31.45,31.46,31.45,31.45,158100.0,19.9064,19.9127,19.9064,19.9064,158100.0
2014-04-30 13:40:00,31.46,31.46,31.45,31.45,169200.0,19.9127,19.9127,19.9064,19.9064,169200.0
2014-04-30 13:45:00,31.46,31.46,31.42,31.43,214500.0,19.9127,19.9127,19.8874,19.8937,214500.0
2014-04-30 13:50:00,31.42,31.43,31.41,31.41,162700.0,19.8874,19.8937,19.8811,19.8811,162700.0
2014-04-30 13:55:00,31.41,31.42,31.35,31.39,434200.0,19.8811,19.8874,19.8431,19.8684,434200.0
2014-04-30 14:00:00,31.39,31.51,31.36,31.47,484400.0,19.8684,19.9444,19.8494,19.9191,484400.0
2014-04-30 14:05:00,31.47,31.55,31.41,31.52,531800.0,19.9191,19.9697,19.8811,19.9507,531800.0
2014-04-30 14:10:00,31.52,31.52,31.45,31.5,271300.0,19.9507,19.9507,19.9064,19.9381,271300.0
2014-04-30 14:15:00,31.49,31.52,31.47,31.49,237200.0,19.9317,19.9507,19.9191,19.9317,237200.0
2014-04-30 14:20:00,31.49,31.51,31.47,31.5,263900.0,19.9317,19.9444,19.9191,19.9381,263900.0
2014-04-30 14:25:00,31.5,31.5,31.46,31.46,206300.0,19.9381,19.9381,19.9127,19.9127,206300.0
2014-04-30 14:30:00,31.46,31.52,31.46,31.48,320200.0,19.9127,19.9507,19.9127,19.9254,320200.0
2014-04-30 14:35:00,31.49,31.49,31.45,31.46,173600.0,19.9317,19.9317,19.9064,19.9127,173600.0
2014-04-30 14:40:00,31.45,31.47,31.42,31.46,475700.0,19.9064,19.9191,19.8874,19.9127,475700.0
2014-04-30 14:45:00,31.46,31.46,31.44,31.44,500000.0,19.9127,19.9127,19.9001,19.9001,500000.0
2014-04-30 14:50:00,31.45,31.47,31.44,31.45,341300.0,19.9064,19.9191,19.9001,19.9064,341300.0
2014-04-30 14:55:00,31.45,31.46,31.4,31.42,375800.0,19.9064,19.9127,19.8748,19.8874,375800.0
2014-04-30 15:00:00,31.43,31.43,31.4,31.41,338500.0,19.8937,19.8937,19.8748,19.8811,338500.0
2014-04-30 15:05:00,31.41,31.41,31.33,31.34,497500.0,19.8811,19.8811,19.8305,19.8368,497500.0
2014-04-30 15:10:00,31.34,31.35,31.32,31.33,396600.0,19.8368,19.8431,19.8241,19.8305,396600.0
2014-04-30 15:15:00,31.32,31.33,31.27,31.33,800600.0,19.8241,19.8305,19.7925,19.8305,800600.0
2014-04-30 15:20:00,31.33,31.33,31.29,31.29,528100.0,19.8305,19.8305,19.8051,19.8051,528100.0
2014-04-30 15:25:00,31.29,31.37,31.29,31.33,441300.0,19.8051,19.8558,19.8051,19.8305,441300.0
2014-04-30 15:30:00,31.34,31.38,31.32,31.36,627900.0,19.8368,19.8621,19.8241,19.8494,627900.0
2014-04-30 15:35:00,31.36,31.38,31.32,31.33,770400.0,19.8494,19.8621,19.8241,19.8305,770400.0
2014-04-30 15:40:00,31.34,31.34,31.28,31.28,812800.0,19.8368,19.8368,19.7988,19.7988,812800.0
2014-04-30 15:45:00,31.29,31.29,31.22,31.28,1630500.0,19.8051,19.8051,19.7608,19.7988,1630500.0
2014-04-30 15:50:00,31.28,31.33,31.27,31.33,1036700.0,19.7988,19.8305,19.7925,19.8305,1036700.0
2014-04-30 15:55:00,31.33,31.36,31.25,31.29,2389000.0,19.8305,19.8494,19.7798,19.8051,2389000.0
2014-05-01 09:30:00,31.08,31.2,31.04,31.04,987300.0,19.6722,19.7482,19.6469,19.6469,987300.0
2014-05-01 09:35:00,31.03,31.08,31.0,31.05,613200.0,19.6406,19.6722,19.6216,19.6532,613200.0
2014-05-01 09:40:00,31.05,31.09,31.0,31.09,455700.0,19.6532,19.6785,19.6216,19.6785,455700.0
2014-05-01 09:45:00,31.09,31.13,31.06,31.06,452900.0,19.6785,19.7039,19.6596,19.6596,452900.0
2014-05-01 09:50:00,31.07,31.11,30.98,31.11,1017800.0,19.6659,19.6912,19.6089,19.6912,1017800.0
2014-05-01 09:55:00,31.1,31.11,31.0,31.0,734200.0,19.6849,19.6912,19.6216,19.6216,734200.0
2014-05-01 10:00:00,31.0,31.07,30.99,31.05,695200.0,19.6216,19.6659,19.6152,19.6532,695200.0
2014-05-01 10:05:00,31.05,31.07,30.95,31.0,834600.0,19.6532,19.6659,19.5899,19.6216,834600.0
2014-05-01 10:10:00,31.0,31.04,30.97,30.98,423200.0,19.6216,19.6469,19.6026,19.6089,423200.0
2014-05-01 10:15:00,30.97,31.03,30.94,31.02,460600.0,19.6026,19.6406,19.5836,19.6342,460600.0
2014-05-01 10:20:00,31.01,31.06,31.0,31.06,442700.0,19.6279,19.6596,19.6216,19.6596,442700.0
2014-05-01 10:25:00,31.06,31.07,31.03,31.05,515500.0,19.6596,19.6659,19.6406,19.6532,515500.0
2014-05-01 10:30:00,31.05,31.06,31.03,31.04,407900.0,19.6532,19.6596,19.6406,19.6469,407900.0
2014-05-01 10:35:00,31.03,31.04,31.0,31.0,411600.0,19.6406,19.6469,19.6216,19.6216,411600.0
2014-05-01 10:40:00,31.01,31.06,31.0,31.05,428400.0,19.6279,19.6596,19.6216,19.6532,428400.0
2014-05-01 10:45:00,31.05,31.18,31.04,31.12,746600.0,19.6532,19.7355,19.6469,19.6975,746600.0
2014-05-01 10:50:00,31.12,31.12,31.05,31.06,324700.0,19.6975,19.6975,19.6532,19.6596,324700.0
2014-05-01 10:55:00,31.06,31.07,31.04,31.06,505100.0,19.6596,19.6659,19.6469,19.6596,505100.0
2014-05-01 11:00:00,31.06,31.11,31.05,31.08,296500.0,19.6596,19.6912,19.6532,19.6722,296500.0
2014-05-01 11:05:00,31.08,31.09,31.02,31.04,253300.0,19.6722,19.6785,19.6342,19.6469,253300.0
2014-05-01 11:10:00,31.04,31.09,31.03,31.09,260300.0,19.6469,19.6785,19.6406,19.6785,260300.0
2014-05-01 11:15:00,31.09,31.2,31.09,31.2,718000.0,19.6785,19.7482,19.6785,19.7482,718000.0
2014-05-01 11:20:00,31.2,31.21,31.11,31.14,421300.0,19.7482,19.7545,19.6912,19.7102,421300.0
2014-05-01 11:25:00,31.15,31.19,31.14,31.19,289200.0,19.7165,19.7418,19.7102,19.7418,289200.0
2014-05-01 11:30:00,31.19,31.37,31.17,31.37,1721700.0,19.7418,19.8558,19.7292,19.8558,1721700.0
2014-05-01 11:35:00,31.37,31.58,31.34,31.46,2722800.0,19.8558,19.9887,19.8368,19.9127,2722800.0
2014-05-01 11:40:00,31.46,31.56,31.44,31.5,1534000.0,19.9127,19.976,19.9001,19.9381,1534000.0
2014-05-01 11:45:00,31.5,31.51,31.22,31.23,1141700.0,19.9381,19.9444,19.7608,19.7672,1141700.0
2014-05-01 11:50:00,31.22,31.25,31.12,31.23,890700.0,19.7608,19.7798,19.6975,19.7672,890700.0
2014-05-01 11:55:00,31.24,31.25,31.13,31.15,312700.0,19.7735,19.7798,19.7039,19.7165,312700.0
2014-05-01 12:00:00,31.16,31.17,31.12,31.15,365400.0,19.7229,19.7292,19.6975,19.7165,365400.0
2014-05-01 12:05:00,31.14,31.16,31.1,31.12,375600.0,19.7102,19.7229,19.6849,19.6975,375600.0
2014-05-01 12:10:00,31.11,31.14,31.1,31.13,329200.0,19.6912,19.7102,19.6849,19.7039,329200.0
2014-05-01 12:15:00,31.14,31.23,31.13,31.22,271100.0,19.7102,19.7672,19.7039,19.7608,271100.0
2014-05-01 12:20:00,31.22,31.24,31.2,31.22,290000.0,19.7608,19.7735,19.7482,19.7608,290000.0
2014-05-01 12:25:00,31.23,31.23,31.2,31.2,145800.0,19.7672,19.7672,19.7482,19.7482,145800.0
2014-05-01 12:30:00,31.2,31.21,31.15,31.16,321000.0,19.7482,19.7545,19.7165,19.7229,321000.0
2014-05-01 12:35:00,31.16,31.18,31.15,31.16,255700.0,19.7229,19.7355,19.7165,19.7229,255700.0
2014-05-01 12:40:00,31.16,31.2,31.15,31.16,301900.0,19.7229,19.7482,19.7165,19.7229,301900.0
2014-05-01 12:45:00,31.15,31.22,31.12,31.2,573600.0,19.7165,19.7608,19.6975,19.7482,573600.0
2014-05-01 12:50:00,31.21,31.21,31.16,31.17,521500.0,19.7545,19.7545,19.7229,19.7292,521500.0
2014-05-01 12:55:00,31.17,31.2,31.15,31.19,276600.0,19.7292,19.7482,19.7165,19.7418,276600.0
2014-05-01 13:00:00,31.19,31.21,31.16,31.21,158800.0,19.7418,19.7545,19.7229,19.7545,158800.0
2014-05-01 13:05:00,31.2,31.25,31.2,31.23,151300.0,19.7482,19.7798,19.7482,19.7672,151300.0
2014-05-01 13:10:00,31.23,31.23,31.18,31.2,266500.0,19.7672,19.7672,19.7355,19.7482,266500.0
2014-05-01 13:15:00,31.2,31.21,31.18,31.2,145100.0,19.7482,19.7545,19.7355,19.7482,145100.0
2014-05-01 13:20:00,31.2,31.21,31.16,31.17,282300.0,19.7482,19.7545,19.7229,19.7292,282300.0
2014-05-01 13:25:00,31.18,31.18,31.13,31.15,240300.0,19.7355,19.7355,19.7039,19.7165,240300.0
2014-05-01 13:30:00,31.15,31.16,31.11,31.16,220200.0,19.7165,19.7229,19.6912,19.7229,220200.0
2014-05-01 13:35:00,31.15,31.16,31.12,31.15,187200.0,19.7165,19.7229,19.6975,19.7165,187200.0
2014-05-01 13:40:00,31.15,31.16,31.1,31.11,337000.0,19.7165,19.7229,19.6849,19.6912,337000.0
2014-05-01 13:45:00,31.11,31.14,31.1,31.12,236800.0,19.6912,19.7102,19.6849,19.6975,236800.0
2014-05-01 13:50:00,31.11,31.13,31.09,31.11,220600.0,19.6912,19.7039,19.6785,19.6912,220600.0
2014-05-01 13:55:00,31.11,31.12,31.05,31.08,361900.0,19.6912,19.6975,19.6532,19.6722,361900.0
2014-05-01 14:00:00,31.08,31.15,31.07,31.09,255100.0,19.6722,19.7165,19.6659,19.6785,255100.0
2014-05-01 14:05:00,31.09,31.14,31.08,31.14,261700.0,19.6785,19.7102,19.6722,19.7102,261700.0
2014-05-01 14:10:00,31.14,31.16,31.09,31.1,199700.0,19.7102,19.7229,19.6785,19.6849,199700.0
2014-05-01 14:15:00,31.11,31.19,31.1,31.16,329800.0,19.6912,19.7418,19.6849,19.7229,329800.0
2014-05-01 14:20:00,31.17,31.18,31.14,31.14,161400.0,19.7292,19.7355,19.7102,19.7102,161400.0
2014-05-01 14:25:00,31.14,31.23,31.13,31.21,276900.0,19.7102,19.7672,19.7039,19.7545,276900.0
2014-05-01 14:30:00,31.21,31.24,31.17,31.17,185400.0,19.7545,19.7735,19.7292,19.7292,185400.0
2014-05-01 14:35:00,31.17,31.18,31.13,31.14,201700.0,19.7292,19.7355,19.7039,19.7102,201700.0
2014-05-01 14:40:00,31.13,31.18,31.12,31.13,239600.0,19.7039,19.7355,19.6975,19.7039,239600.0
2014-05-01 14:45:00,31.12,31.18,31.1,31.11,426000.0,19.6975,19.7355,19.6849,19.6912,426000.0
2014-05-01 14:50:00,31.12,31.15,31.12,31.12,200100.0,19.6975,19.7165,19.6975,19.6975,200100.0
2014-05-01 14:55:00,31.12,31.17,31.11,31.14,327300.0,19.6975,19.7292,19.6912,19.7102,327300.0
2014-05-01 15:00:00,31.14,31.16,31.1,31.11,201500.0,19.7102,19.7229,19.6849,19.6912,201500.0
2014-05-01 15:05:00,31.11,31.14,31.1,31.13,347900.0,19.6912,19.7102,19.6849,19.7039,347900.0
2014-05-01 15:10:00,31.13,31.13,31.09,31.09,354900.0,19.7039,19.7039,19.6785,19.6785,354900.0
2014-05-01 15:15:00,31.09,31.13,31.09,31.1,289400.0,19.6785,19.7039,19.6785,19.6849,289400.0
2014-05-01 15:20:00,31.09,31.14,31.09,31.1,402900.0,19.6785,19.7102,19.6785,19.6849,402900.0
2014-05-01 15:25:00,31.1,31.11,31.06,31.06,394700.0,19.6849,19.6912,19.6596,19.6596,394700.0
2014-05-01 15:30:00,31.06,31.09,31.05,31.06,415500.0,19.6596,19.6785,19.6532,19.6596,415500.0
2014-05-01 15:35:00,31.07,31.11,31.05,31.07,396000.0,19.6659,19.6912,19.6532,19.6659,396000.0
2014-05-01 15:40:00,31.07,31.1,31.05,31.05,511100.0,19.6659,19.6849,19.6532,19.6532,511100.0
2014-05-01 15:45:00,31.05,31.07,31.04,31.05,549900.0,19.6532,19.6659,19.6469,19.6532,549900.0
2014-05-01 15:50:00,31.05,31.11,31.05,31.1,556700.0,19.6532,19.6912,19.6532,19.6849,556700.0
2014-05-01 15:55:00,31.11,31.15,31.08,31.14,1392400.0,19.6912,19.7165,19.6722,19.7102,1392400.0
2014-05-02 09:30:00,31.02,31.06,30.88,30.89,1588500.0,19.6342,19.6596,19.5456,19.552,1588500.0
2014-05-02 09:35:00,30.89,31.05,30.88,31.02,822700.0,19.552,19.6532,19.5456,19.6342,822700.0
2014-05-02 09:40:00,31.02,31.03,30.96,30.99,436900.0,19.6342,19.6406,19.5963,19.6152,436900.0
2014-05-02 09:45:00,31.0,31.04,30.96,30.99,1057100.0,19.6216,19.6469,19.5963,19.6152,1057100.0
2014-05-02 09:50:00,31.0,31.01,30.9,30.91,471400.0,19.6216,19.6279,19.5583,19.5646,471400.0
2014-05-02 09:55:00,30.91,30.92,30.85,30.89,400500.0,19.5646,19.5709,19.5266,19.552,400500.0
2014-05-02 10:00:00,30.88,30.9,30.82,30.84,816000.0,19.5456,19.5583,19.5076,19.5203,816000.0
2014-05-02 10:05:00,30.84,30.87,30.81,30.82,512800.0,19.5203,19.5393,19.5013,19.5076,512800.0
2014-05-02 10:10:00,30.82,30.85,30.8,30.83,788900.0,19.5076,19.5266,19.495,19.514,788900.0
2014-05-02 10:15:00,30.83,30.85,30.79,30.81,648600.0,19.514,19.5266,19.4887,19.5013,648600.0
2014-05-02 10:20:00,30.8,30.86,30.8,30.85,520200.0,19.495,19.533,19.495,19.5266,520200.0
2014-05-02 10:25:00,30.85,30.87,30.82,30.85,669800.0,19.5266,19.5393,19.5076,19.5266,669800.0
2014-05-02 10:30:00,30.84,30.85,30.77,30.81,774900.0,19.5203,19.5266,19.476,19.5013,774900.0
2014-05-02 10:35:00,30.81,30.83,30.78,30.83,1218200.0,19.5013,19.514,19.4823,19.514,1218200.0
2014-05-02 10:40:00,30.82,30.87,30.79,30.87,775100.0,19.5076,19.5393,19.4887,19.5393,775100.0
2014-05-02 10:45:00,30.87,30.9,30.82,30.87,643400.0,19.5393,19.5583,19.5076,19.5393,643400.0
2014-05-02 10:50:00,30.87,30.87,30.8,30.8,1571900.0,19.5393,19.5393,19.495,19.495,1571900.0
2014-05-02 10:55:00,30.8,30.8,30.76,30.76,774600.0,19.495,19.495,19.4697,19.4697,774600.0
2014-05-02 11:00:00,30.76,30.77,30.7,30.73,981700.0,19.4697,19.476,19.4317,19.4507,981700.0
2014-05-02 11:05:00,30.74,30.81,30.72,30.79,541200.0,19.457,19.5013,19.4444,19.4887,541200.0
2014-05-02 11:10:00,30.78,30.79,30.71,30.72,714200.0,19.4823,19.4887,19.438,19.4444,714200.0
2014-05-02 11:15:00,30.71,30.73,30.67,30.71,640900.0,19.438,19.4507,19.4127,19.438,640900.0
2014-05-02 11:20:00,30.71,30.72,30.63,30.65,608300.0,19.438,19.4444,19.3874,19.4,608300.0
2014-05-02 11:25:00,30.65,30.66,30.62,30.64,452300.0,19.4,19.4064,19.3811,19.3937,452300.0
2014-05-02 11:30:00,30.64,30.69,30.64,30.68,300800.0,19.3937,19.4254,19.3937,19.419,300800.0
2014-05-02 11:35:00,30.67,30.68,30.67,30.68,172300.0,19.4127,19.419,19.4127,19.419,172300.0
2014-05-02 11:40:00,30.68,30.69,30.65,30.68,358600.0,19.419,19.4254,19.4,19.419,358600.0
2014-05-02 11:45:00,30.68,30.69,30.65,30.65,303900.0,19.419,19.4254,19.4,19.4,303900.0
2014-05-02 11:50:00,30.65,30.72,30.64,30.72,299400.0,19.4,19.4444,19.3937,19.4444,299400.0
2014-05-02 11:55:00,30.71,30.74,30.7,30.74,209500.0,19.438,19.457,19.4317,19.457,209500.0
2014-05-02 12:00:00,30.73,30.75,30.7,30.73,235200.0,19.4507,19.4633,19.4317,19.4507,235200.0
2014-05-02 12:05:00,30.73,30.75,30.71,30.73,418300.0,19.4507,19.4633,19.438,19.4507,418300.0
2014-05-02 12:10:00,30.73,30.76,30.73,30.74,193400.0,19.4507,19.4697,19.4507,19.457,193400.0
2014-05-02 12:15:00,30.74,30.74,30.72,30.72,186500.0,19.457,19.457,19.4444,19.4444,186500.0
2014-05-02 12:20:00,30.72,30.73,30.72,30.72,151300.0,19.4444,19.4507,19.4444,19.4444,151300.0
2014-05-02 12:25:00,30.73,30.73,30.69,30.71,316700.0,19.4507,19.4507,19.4254,19.438,316700.0
2014-05-02 12:30:00,30.72,30.72,30.7,30.71,129700.0,19.4444,19.4444,19.4317,19.438,129700.0
2014-05-02 12:35:00,30.7,30.72,30.69,30.69,291500.0,19.4317,19.4444,19.4254,19.4254,291500.0
2014-05-02 12:40:00,30.7,30.73,30.69,30.71,241800.0,19.4317,19.4507,19.4254,19.438,241800.0
2014-05-02 12:45:00,30.71,30.74,30.71,30.72,222600.0,19.438,19.457,19.438,19.4444,222600.0
2014-05-02 12:50:00,30.72,30.72,30.69,30.7,189800.0,19.4444,19.4444,19.4254,19.4317,189800.0
2014-05-02 12:55:00,30.7,30.71,30.67,30.68,186800.0,19.4317,19.438,19.4127,19.419,186800.0
2014-05-02 13:00:00,30.68,30.69,30.67,30.68,165900.0,19.419,19.4254,19.4127,19.419,165900.0
2014-05-02 13:05:00,30.68,30.73,30.67,30.7,384200.0,19.419,19.4507,19.4127,19.4317,384200.0
2014-05-02 13:10:00,30.71,30.75,30.7,30.71,392100.0,19.438,19.4633,19.4317,19.438,392100.0
2014-05-02 13:15:00,30.72,30.73,30.7,30.7,368900.0,19.4444,19.4507,19.4317,19.4317,368900.0
2014-05-02 13:20:00,30.7,30.72,30.7,30.72,139800.0,19.4317,19.4444,19.4317,19.4444,139800.0
2014-05-02 13:25:00,30.71,30.72,30.69,30.71,211900.0,19.438,19.4444,19.4254,19.438,211900.0
2014-05-02 13:30:00,30.7,30.71,30.68,30.7,250800.0,19.4317,19.438,19.419,19.4317,250800.0
2014-05-02 13:35:00,30.71,30.71,30.7,30.7,177100.0,19.438,19.438,19.4317,19.4317,177100.0
2014-05-02 13:40:00,30.71,30.71,30.69,30.7,298800.0,19.438,19.438,19.4254,19.4317,298800.0
2014-05-02 13:45:00,30.7,30.71,30.69,30.7,160100.0,19.4317,19.438,19.4254,19.4317,160100.0
2014-05-02 13:50:00,30.7,30.76,30.7,30.76,496200.0,19.4317,19.4697,19.4317,19.4697,496200.0
2014-05-02 13:55:00,30.75,30.76,30.69,30.69,355000.0,19.4633,19.4697,19.4254,19.4254,355000.0
2014-05-02 14:00:00,30.69,30.72,30.69,30.71,362800.0,19.4254,19.4444,19.4254,19.438,362800.0
2014-05-02 14:05:00,30.7,30.71,30.65,30.66,213200.0,19.4317,19.438,19.4,19.4064,213200.0
2014-05-02 14:10:00,30.66,30.67,30.65,30.66,255700.0,19.4064,19.4127,19.4,19.4064,255700.0
2014-05-02 14:15:00,30.66,30.71,30.66,30.71,454200.0,19.4064,19.438,19.4064,19.438,454200.0
2014-05-02 14:20:00,30.71,30.71,30.69,30.7,276000.0,19.438,19.438,19.4254,19.4317,276000.0
2014-05-02 14:25:00,30.7,30.7,30.69,30.69,169600.0,19.4317,19.4317,19.4254,19.4254,169600.0
2014-05-02 14:30:00,30.69,30.71,30.68,30.71,231400.0,19.4254,19.438,19.419,19.438,231400.0
2014-05-02 14:35:00,30.7,30.73,30.7,30.71,543000.0,19.4317,19.4507,19.4317,19.438,543000.0
2014-05-02 14:40:00,30.71,30.75,30.7,30.73,326900.0,19.438,19.4633,19.4317,19.4507,326900.0
2014-05-02 14:45:00,30.72,30.76,30.72,30.73,385100.0,19.4444,19.4697,19.4444,19.4507,385100.0
2014-05-02 14:50:00,30.73,30.76,30.73,30.75,314300.0,19.4507,19.4697,19.4507,19.4633,314300.0
2014-05-02 14:55:00,30.75,30.76,30.74,30.76,464100.0,19.4633,19.4697,19.457,19.4697,464100.0
2014-05-02 15:00:00,30.75,30.78,30.75,30.75,370600.0,19.4633,19.4823,19.4633,19.4633,370600.0
2014-05-02 15:05:00,30.76,30.77,30.74,30.75,294000.0,19.4697,19.476,19.457,19.4633,294000.0
2014-05-02 15:10:00,30.75,30.75,30.72,30.73,175900.0,19.4633,19.4633,19.4444,19.4507,175900.0
2014-05-02 15:15:00,30.72,30.74,30.71,30.73,416100.0,19.4444,19.457,19.438,19.4507,416100.0
2014-05-02 15:20:00,30.72,30.74,30.71,30.73,766600.0,19.4444,19.457,19.438,19.4507,766600.0
2014-05-02 15:25:00,30.74,30.75,30.73,30.75,612800.0,19.457,19.4633,19.4507,19.4633,612800.0
2014-05-02 15:30:00,30.75,30.75,30.69,30.73,572600.0,19.4633,19.4633,19.4254,19.4507,572600.0
2014-05-02 15:35:00,30.73,30.74,30.72,30.74,541900.0,19.4507,19.457,19.4444,19.457,541900.0
2014-05-02 15:40:00,30.74,30.75,30.73,30.73,487200.0,19.457,19.4633,19.4507,19.4507,487200.0
2014-05-02 15:45:00,30.73,30.75,30.71,30.71,637500.0,19.4507,19.4633,19.438,19.438,637500.0
2014-05-02 15:50:00,30.71,30.74,30.7,30.74,962800.0,19.438,19.457,19.4317,19.457,962800.0
2014-05-02 15:55:00,30.73,30.75,30.72,30.74,1042000.0,19.4507,19.4633,19.4444,19.457,1042000.0
2014-05-05 09:30:00,30.26,30.27,29.9,30.02,2627200.0,19.1532,19.1595,18.9253,19.0013,2627200.0
2014-05-05 09:35:00,30.01,30.05,29.93,29.96,2244300.0,18.995,19.0203,18.9443,18.9633,2244300.0
2014-05-05 09:40:00,29.96,30.14,29.95,30.05,2336000.0,18.9633,19.0772,18.957,19.0203,2336000.0
2014-05-05 09:45:00,30.05,30.09,29.96,29.97,1526200.0,19.0203,19.0456,18.9633,18.9696,1526200.0
2014-05-05 09:50:00,29.96,30.02,29.93,30.0,989500.0,18.9633,19.0013,18.9443,18.9886,989500.0
2014-05-05 09:55:00,30.0,30.07,29.96,30.06,972500.0,18.9886,19.0329,18.9633,19.0266,972500.0
2014-05-05 10:00:00,30.06,30.13,30.06,30.07,913500.0,19.0266,19.0709,19.0266,19.0329,913500.0
2014-05-05 10:05:00,30.08,30.1,30.05,30.07,832300.0,19.0393,19.0519,19.0203,19.0329,832300.0
2014-05-05 10:10:00,30.07,30.2,30.05,30.17,812500.0,19.0329,19.1152,19.0203,19.0962,812500.0
2014-05-05 10:15:00,30.18,30.18,30.03,30.04,1052200.0,19.1026,19.1026,19.0076,19.0139,1052200.0
2014-05-05 10:20:00,30.03,30.08,30.0,30.07,866400.0,19.0076,19.0393,18.9886,19.0329,866400.0
2014-05-05 10:25:00,30.07,30.17,30.06,30.11,832000.0,19.0329,19.0962,19.0266,19.0582,832000.0
2014-05-05 10:30:00,30.11,30.11,30.06,30.08,498000.0,19.0582,19.0582,19.0266,19.0393,498000.0
2014-05-05 10:35:00,30.08,30.1,30.05,30.05,295400.0,19.0393,19.0519,19.0203,19.0203,295400.0
2014-05-05 10:40:00,30.05,30.12,30.04,30.09,608500.0,19.0203,19.0646,19.0139,19.0456,608500.0
2014-05-05 10:45:00,30.08,30.26,30.06,30.23,1059500.0,19.0393,19.1532,19.0266,19.1342,1059500.0
2014-05-05 10:50:00,30.23,30.25,30.12,30.14,569400.0,19.1342,19.1469,19.0646,19.0772,569400.0
2014-05-05 10:55:00,30.13,30.18,30.09,30.1,604400.0,19.0709,19.1026,19.0456,19.0519,604400.0
2014-05-05 11:00:00,30.1,30.15,30.09,30.11,522100.0,19.0519,19.0836,19.0456,19.0582,522100.0
2014-05-05 11:05:00,30.1,30.11,30.08,30.09,269800.0,19.0519,19.0582,19.0393,19.0456,269800.0
2014-05-05 11:10:00,30.08,30.1,30.04,30.05,541100.0,19.0393,19.0519,19.0139,19.0203,541100.0
2014-05-05 11:15:00,30.05,30.09,30.04,30.05,542000.0,19.0203,19.0456,19.0139,19.0203,542000.0
2014-05-05 11:20:00,30.05,30.06,30.01,30.02,704300.0,19.0203,19.0266,18.995,19.0013,704300.0
2014-05-05 11:25:00,30.01,30.05,30.01,30.04,317600.0,18.995,19.0203,18.995,19.0139,317600.0
2014-05-05 11:30:00,30.04,30.04,29.98,29.99,926500.0,19.0139,19.0139,18.976,18.9823,926500.0
2014-05-05 11:35:00,30.0,30.0,29.99,30.0,138300.0,18.9886,18.9886,18.9823,18.9886,138300.0
2014-05-05 11:40:00,30.0,30.03,29.99,30.0,477000.0,18.9886,19.0076,18.9823,18.9886,477000.0
2014-05-05 11:45:00,30.0,30.03,29.99,30.0,398400.0,18.9886,19.0076,18.9823,18.9886,398400.0
2014-05-05 11:50:00,30.01,30.01,29.97,30.0,822400.0,18.995,18.995,18.9696,18.9886,822400.0
2014-05-05 11:55:00,30.0,30.05,30.0,30.03,538600.0,18.9886,19.0203,18.9886,19.0076,538600.0
2014-05-05 12:00:00,30.03,30.04,30.01,30.02,436200.0,19.0076,19.0139,18.995,19.0013,436200.0
2014-05-05 12:05:00,30.01,30.01,29.95,29.96,337600.0,18.995,18.995,18.957,18.9633,337600.0
2014-05-05 12:10:00,29.96,30.01,29.96,30.0,348200.0,18.9633,18.995,18.9633,18.9886,348200.0
2014-05-05 12:15:00,30.0,30.01,29.98,29.99,273100.0,18.9886,18.995,18.976,18.9823,273100.0
2014-05-05 12:20:00,29.99,29.99,29.98,29.98,126100.0,18.9823,18.9823,18.976,18.976,126100.0
2014-05-05 12:25:00,29.98,29.99,29.95,29.96,324200.0,18.976,18.9823,18.957,18.9633,324200.0
2014-05-05 12:30:00,29.96,29.96,29.95,29.95,215400.0,18.9633,18.9633,18.957,18.957,215400.0
2014-05-05 12:35:00,29.95,29.96,29.93,29.93,447300.0,18.957,18.9633,18.9443,18.9443,447300.0
2014-05-05 12:40:00,29.94,29.94,29.92,29.92,266900.0,18.9506,18.9506,18.938,18.938,266900.0
2014-05-05 12:45:00,29.92,30.0,29.92,30.0,673200.0,18.938,18.9886,18.938,18.9886,673200.0
2014-05-05 12:50:00,30.0,30.0,29.97,29.99,280100.0,18.9886,18.9886,18.9696,18.9823,280100.0
2014-05-05 12:55:00,29.99,29.99,29.96,29.98,256600.0,18.9823,18.9823,18.9633,18.976,256600.0
2014-05-05 13:00:00,29.99,29.99,29.94,29.95,285600.0,18.9823,18.9823,18.9506,18.957,285600.0
2014-05-05 13:05:00,29.95,29.99,29.94,29.95,310600.0,18.957,18.9823,18.9506,18.957,310600.0
2014-05-05 13:10:00,29.95,29.96,29.92,29.95,589300.0,18.957,18.9633,18.938,18.957,589300.0
2014-05-05 13:15:00,29.95,29.99,29.95,29.99,363300.0,18.957,18.9823,18.957,18.9823,363300.0
2014-05-05 13:20:00,29.98,29.99,29.97,29.98,192400.0,18.976,18.9823,18.9696,18.976,192400.0
2014-05-05 13:25:00,29.98,29.98,29.96,29.96,187300.0,18.976,18.976,18.9633,18.9633,187300.0
2014-05-05 13:30:00,29.96,29.97,29.96,29.96,152500.0,18.9633,18.9696,18.9633,18.9633,152500.0
2014-05-05 13:35:00,29.96,29.97,29.94,29.95,325000.0,18.9633,18.9696,18.9506,18.957,325000.0
2014-05-05 13:40:00,29.94,29.99,29.93,29.98,356800.0,18.9506,18.9823,18.9443,18.976,356800.0
2014-05-05 13:45:00,29.97,30.01,29.97,29.99,348000.0,18.9696,18.995,18.9696,18.9823,348000.0
2014-05-05 13:50:00,30.0,30.0,29.97,29.98,180300.0,18.9886,18.9886,18.9696,18.976,180300.0
2014-05-05 13:55:00,29.98,30.02,29.97,30.0,414000.0,18.976,19.0013,18.9696,18.9886,414000.0
2014-05-05 14:00:00,30.01,30.02,29.97,30.0,382400.0,18.995,19.0013,18.9696,18.9886,382400.0
2014-05-05 14:05:00,30.0,30.0,29.93,29.94,437900.0,18.9886,18.9886,18.9443,18.9506,437900.0
2014-05-05 14:10:00,29.95,29.96,29.93,29.95,407500.0,18.957,18.9633,18.9443,18.957,407500.0
2014-05-05 14:15:00,29.94,29.95,29.93,29.94,323600.0,18.9506,18.957,18.9443,18.9506,323600.0
2014-05-05 14:20:00,29.93,29.94,29.9,29.94,854500.0,18.9443,18.9506,18.9253,18.9506,854500.0
2014-05-05 14:25:00,29.94,29.94,29.9,29.91,283000.0,18.9506,18.9506,18.9253,18.9317,283000.0
2014-05-05 14:30:00,29.9,29.91,29.85,29.9,1085100.0,18.9253,18.9317,18.8937,18.9253,1085100.0
2014-05-05 14:35:00,29.91,29.94,29.9,29.93,444300.0,18.9317,18.9506,18.9253,18.9443,444300.0
2014-05-05 14:40:00,29.93,30.0,29.93,29.97,466200.0,18.9443,18.9886,18.9443,18.9696,466200.0
2014-05-05 14:45:00,29.98,29.98,29.92,29.93,324900.0,18.976,18.976,18.938,18.9443,324900.0
2014-05-05 14:50:00,29.92,29.93,29.88,29.9,324500.0,18.938,18.9443,18.9127,18.9253,324500.0
2014-05-05 14:55:00,29.9,29.94,29.89,29.94,277000.0,18.9253,18.9506,18.919,18.9506,277000.0
2014-05-05 15:00:00,29.94,29.94,29.9,29.91,273300.0,18.9506,18.9506,18.9253,18.9317,273300.0
2014-05-05 15:05:00,29.91,29.91,29.88,29.88,216100.0,18.9317,18.9317,18.9127,18.9127,216100.0
2014-05-05 15:10:00,29.88,29.89,29.86,29.86,274000.0,18.9127,18.919,18.9,18.9,274000.0
2014-05-05 15:15:00,29.86,29.89,29.86,29.88,427800.0,18.9,18.919,18.9,18.9127,427800.0
2014-05-05 15:20:00,29.88,29.89,29.86,29.86,311500.0,18.9127,18.919,18.9,18.9,311500.0
2014-05-05 15:25:00,29.86,29.87,29.85,29.86,394400.0,18.9,18.9063,18.8937,18.9,394400.0
2014-05-05 15:30:00,29.86,29.9,29.85,29.88,553000.0,18.9,18.9253,18.8937,18.9127,553000.0
2014-05-05 15:35:00,29.88,29.92,29.86,29.92,1013700.0,18.9127,18.938,18.9,18.938,1013700.0
2014-05-05 15:40:00,29.92,29.95,29.91,29.94,1446400.0,18.938,18.957,18.9317,18.9506,1446400.0
2014-05-05 15:45:00,29.94,29.98,29.93,29.95,1464800.0,18.9506,18.976,18.9443,18.957,1464800.0
2014-05-05 15:50:00,29.95,30.0,29.94,29.97,1719800.0,18.957,18.9886,18.9506,18.9696,1719800.0
2014-05-05 15:55:00,29.96,30.05,29.95,29.97,2742400.0,18.9633,19.0203,18.957,18.9696,2742400.0
2014-05-06 09:30:00,30.0,30.01,29.86,29.89,2082100.0,18.9886,18.995,18.9,18.919,2082100.0
2014-05-06 09:35:00,29.89,29.9,29.75,29.81,1191500.0,18.919,18.9253,18.8304,18.8684,1191500.0
2014-05-06 09:40:00,29.81,29.82,29.76,29.81,943800.0,18.8684,18.8747,18.8367,18.8684,943800.0
2014-05-06 09:45:00,29.81,29.86,29.78,29.79,562200.0,18.8684,18.9,18.8494,18.8557,562200.0
2014-05-06 09:50:00,29.8,29.81,29.74,29.77,977800.0,18.862,18.8684,18.8241,18.843,977800.0
2014-05-06 09:55:00,29.77,29.83,29.75,29.78,822800.0,18.843,18.881,18.8304,18.8494,822800.0
2014-05-06 10:00:00,29.78,29.81,29.75,29.77,865700.0,18.8494,18.8684,18.8304,18.843,865700.0
2014-05-06 10:05:00,29.77,29.78,29.75,29.75,791200.0,18.843,18.8494,18.8304,18.8304,791200.0
2014-05-06 10:10:00,29.75,29.8,29.72,29.74,740000.0,18.8304,18.862,18.8114,18.8241,740000.0
2014-05-06 10:15:00,29.74,29.78,29.7,29.74,1096700.0,18.8241,18.8494,18.7987,18.8241,1096700.0
2014-05-06 10:20:00,29.74,29.75,29.7,29.74,492000.0,18.8241,18.8304,18.7987,18.8241,492000.0
2014-05-06 10:25:00,29.73,29.73,29.68,29.71,610400.0,18.8177,18.8177,18.7861,18.8051,610400.0
2014-05-06 10:30:00,29.71,29.75,29.7,29.7,1226400.0,18.8051,18.8304,18.7987,18.7987,1226400.0
2014-05-06 10:35:00,29.7,29.72,29.66,29.68,787500.0,18.7987,18.8114,18.7734,18.7861,787500.0
2014-05-06 10:40:00,29.67,29.72,29.66,29.71,429800.0,18.7797,18.8114,18.7734,18.8051,429800.0
2014-05-06 10:45:00,29.71,29.72,29.66,29.67,540900.0,18.8051,18.8114,18.7734,18.7797,540900.0
2014-05-06 10:50:00,29.68,29.73,29.66,29.67,495800.0,18.7861,18.8177,18.7734,18.7797,495800.0
2014-05-06 10:55:00,29.67,29.68,29.61,29.62,711900.0,18.7797,18.7861,18.7418,18.7481,711900.0
2014-05-06 11:00:00,29.63,29.65,29.58,29.65,674100.0,18.7544,18.7671,18.7228,18.7671,674100.0
2014-05-06 11:05:00,29.65,29.65,29.61,29.62,568600.0,18.7671,18.7671,18.7418,18.7481,568600.0
2014-05-06 11:10:00,29.62,29.66,29.61,29.66,580600.0,18.7481,18.7734,18.7418,18.7734,580600.0
2014-05-06 11:15:00,29.66,29.66,29.56,29.56,665000.0,18.7734,18.7734,18.7101,18.7101,665000.0
2014-05-06 11:20:00,29.57,29.6,29.54,29.6,528400.0,18.7165,18.7354,18.6975,18.7354,528400.0
2014-05-06 11:25:00,29.6,29.6,29.53,29.56,408400.0,18.7354,18.7354,18.6911,18.7101,408400.0
2014-05-06 11:30:00,29.56,29.59,29.53,29.55,655200.0,18.7101,18.7291,18.6911,18.7038,655200.0
2014-05-06 11:35:00,29.55,29.56,29.48,29.51,1033600.0,18.7038,18.7101,18.6595,18.6785,1033600.0
2014-05-06 11:40:00,29.51,29.53,29.5,29.53,311500.0,18.6785,18.6911,18.6721,18.6911,311500.0
2014-05-06 11:45:00,29.53,29.64,29.51,29.63,1460100.0,18.6911,18.7608,18.6785,18.7544,1460100.0
2014-05-06 11:50:00,29.63,29.63,29.56,29.62,588600.0,18.7544,18.7544,18.7101,18.7481,588600.0
2014-05-06 11:55:00,29.61,29.66,29.59,29.6,326300.0,18.7418,18.7734,18.7291,18.7354,326300.0
2014-05-06 12:00:00,29.59,29.6,29.55,29.6,383300.0,18.7291,18.7354,18.7038,18.7354,383300.0
2014-05-06 12:05:00,29.6,29.63,29.59,29.6,332800.0,18.7354,18.7544,18.7291,18.7354,332800.0
2014-05-06 12:10:00,29.59,29.6,29.57,29.58,280400.0,18.7291,18.7354,18.7165,18.7228,280400.0
2014-05-06 12:15:00,29.58,29.6,29.55,29.6,363800.0,18.7228,18.7354,18.7038,18.7354,363800.0
2014-05-06 12:20:00,29.59,29.6,29.55,29.56,249200.0,18.7291,18.7354,18.7038,18.7101,249200.0
2014-05-06 12:25:00,29.56,29.58,29.54,29.54,383900.0,18.7101,18.7228,18.6975,18.6975,383900.0
2014-05-06 12:30:00,29.54,29.59,29.53,29.55,322300.0,18.6975,18.7291,18.6911,18.7038,322300.0
2014-05-06 12:35:00,29.56,29.57,29.55,29.56,228900.0,18.7101,18.7165,18.7038,18.7101,228900.0
2014-05-06 12:40:00,29.55,29.56,29.55,29.56,109700.0,18.7038,18.7101,18.7038,18.7101,109700.0
2014-05-06 12:45:00,29.56,29.56,29.53,29.54,309300.0,18.7101,18.7101,18.6911,18.6975,309300.0
2014-05-06 12:50:00,29.54,29.57,29.53,29.55,308000.0,18.6975,18.7165,18.6911,18.7038,308000.0
2014-05-06 12:55:00,29.55,29.55,29.53,29.54,204700.0,18.7038,18.7038,18.6911,18.6975,204700.0
2014-05-06 13:00:00,29.55,29.55,29.51,29.52,274300.0,18.7038,18.7038,18.6785,18.6848,274300.0
2014-05-06 13:05:00,29.53,29.55,29.52,29.53,266200.0,18.6911,18.7038,18.6848,18.6911,266200.0
2014-05-06 13:10:00,29.53,29.53,29.49,29.51,404600.0,18.6911,18.6911,18.6658,18.6785,404600.0
2014-05-06 13:15:00,29.51,29.51,29.49,29.51,206100.0,18.6785,18.6785,18.6658,18.6785,206100.0
2014-05-06 13:20:00,29.51,29.51,29.49,29.5,323600.0,18.6785,18.6785,18.6658,18.6721,323600.0
2014-05-06 13:25:00,29.5,29.5,29.44,29.45,785700.0,18.6721,18.6721,18.6342,18.6405,785700.0
2014-05-06 13:30:00,29.45,29.49,29.44,29.49,274000.0,18.6405,18.6658,18.6342,18.6658,274000.0
2014-05-06 13:35:00,29.49,29.49,29.46,29.47,259400.0,18.6658,18.6658,18.6468,18.6532,259400.0
2014-05-06 13:40:00,29.46,29.47,29.41,29.41,364500.0,18.6468,18.6532,18.6152,18.6152,364500.0
2014-05-06 13:45:00,29.41,29.44,29.39,29.41,680200.0,18.6152,18.6342,18.6025,18.6152,680200.0
2014-05-06 13:50:00,29.42,29.46,29.41,29.46,461200.0,18.6215,18.6468,18.6152,18.6468,461200.0
2014-05-06 13:55:00,29.46,29.49,29.41,29.44,334100.0,18.6468,18.6658,18.6152,18.6342,334100.0
2014-05-06 14:00:00,29.43,29.44,29.39,29.41,504100.0,18.6278,18.6342,18.6025,18.6152,504100.0
2014-05-06 14:05:00,29.41,29.41,29.36,29.38,521600.0,18.6152,18.6152,18.5835,18.5962,521600.0
2014-05-06 14:10:00,29.39,29.4,29.35,29.39,524500.0,18.6025,18.6089,18.5772,18.6025,524500.0
2014-05-06 14:15:00,29.39,29.44,29.37,29.43,557600.0,18.6025,18.6342,18.5899,18.6278,557600.0
2014-05-06 14:20:00,29.42,29.43,29.39,29.4,254500.0,18.6215,18.6278,18.6025,18.6089,254500.0
2014-05-06 14:25:00,29.4,29.42,29.39,29.39,363200.0,18.6089,18.6215,18.6025,18.6025,363200.0
2014-05-06 14:30:00,29.4,29.42,29.38,29.42,519600.0,18.6089,18.6215,18.5962,18.6215,519600.0
2014-05-06 14:35:00,29.42,29.46,29.41,29.42,898100.0,18.6215,18.6468,18.6152,18.6215,898100.0
2014-05-06 14:40:00,29.42,29.46,29.41,29.45,433200.0,18.6215,18.6468,18.6152,18.6405,433200.0
2014-05-06 14:45:00,29.45,29.48,29.43,29.44,538200.0,18.6405,18.6595,18.6278,18.6342,538200.0
2014-05-06 14:50:00,29.44,29.5,29.43,29.5,546700.0,18.6342,18.6721,18.6278,18.6721,546700.0
2014-05-06 14:55:00,29.5,29.51,29.48,29.51,520800.0,18.6721,18.6785,18.6595,18.6785,520800.0
2014-05-06 15:00:00,29.51,29.52,29.49,29.52,561100.0,18.6785,18.6848,18.6658,18.6848,561100.0
2014-05-06 15:05:00,29.52,29.54,29.49,29.5,613400.0,18.6848,18.6975,18.6658,18.6721,613400.0
2014-05-06 15:10:00,29.5,29.52,29.48,29.5,461000.0,18.6721,18.6848,18.6595,18.6721,461000.0
2014-05-06 15:15:00,29.5,29.51,29.49,29.5,644100.0,18.6721,18.6785,18.6658,18.6721,644100.0
2014-05-06 15:20:00,29.5,29.53,29.48,29.49,490000.0,18.6721,18.6911,18.6595,18.6658,490000.0
2014-05-06 15:25:00,29.49,29.51,29.45,29.46,629300.0,18.6658,18.6785,18.6405,18.6468,629300.0
2014-05-06 15:30:00,29.45,29.54,29.45,29.54,802200.0,18.6405,18.6975,18.6405,18.6975,802200.0
2014-05-06 15:35:00,29.54,29.56,29.51,29.51,653200.0,18.6975,18.7101,18.6785,18.6785,653200.0
2014-05-06 15:40:00,29.51,29.52,29.49,29.5,748600.0,18.6785,18.6848,18.6658,18.6721,748600.0
2014-05-06 15:45:00,29.5,29.51,29.48,29.51,1558800.0,18.6721,18.6785,18.6595,18.6785,1558800.0
2014-05-06 15:50:00,29.5,29.52,29.49,29.5,1122200.0,18.6721,18.6848,18.6658,18.6721,1122200.0
2014-05-06 15:55:00,29.5,29.51,29.42,29.44,2752600.0,18.6721,18.6785,18.6215,18.6342,2752600.0
2014-05-07 09:30:00,29.14,29.48,29.14,29.35,1260300.0,18.6095,18.8267,18.6095,18.7436,1260300.0
2014-05-07 09:35:00,29.35,29.4,29.3,29.35,898100.0,18.7436,18.7756,18.7117,18.7436,898100.0
2014-05-07 09:40:00,29.35,29.37,29.17,29.18,774900.0,18.7436,18.7564,18.6287,18.6351,774900.0
2014-05-07 09:45:00,29.18,29.29,29.17,29.26,714600.0,18.6351,18.7053,18.6287,18.6862,714600.0
2014-05-07 09:50:00,29.26,29.27,29.15,29.15,392800.0,18.6862,18.6926,18.6159,18.6159,392800.0
2014-05-07 09:55:00,29.16,29.2,29.05,29.06,901800.0,18.6223,18.6478,18.5521,18.5584,901800.0
2014-05-07 10:00:00,29.07,29.15,29.05,29.15,760600.0,18.5648,18.6159,18.5521,18.6159,760600.0
2014-05-07 10:05:00,29.15,29.15,29.07,29.08,642100.0,18.6159,18.6159,18.5648,18.5712,642100.0
2014-05-07 10:10:00,29.09,29.13,29.05,29.05,452400.0,18.5776,18.6031,18.5521,18.5521,452400.0
2014-05-07 10:15:00,29.06,29.07,29.02,29.02,455900.0,18.5584,18.5648,18.5329,18.5329,455900.0
2014-05-07 10:20:00,29.02,29.03,28.95,28.97,960200.0,18.5329,18.5393,18.4882,18.501,960200.0
2014-05-07 10:25:00,28.97,28.98,28.94,28.96,701700.0,18.501,18.5074,18.4818,18.4946,701700.0
2014-05-07 10:30:00,28.95,29.03,28.93,29.0,689000.0,18.4882,18.5393,18.4754,18.5201,689000.0
2014-05-07 10:35:00,29.0,29.03,28.96,29.01,740700.0,18.5201,18.5393,18.4946,18.5265,740700.0
2014-05-07 10:40:00,29.01,29.03,28.92,28.93,941900.0,18.5265,18.5393,18.469,18.4754,941900.0
2014-05-07 10:45:00,28.93,29.0,28.91,29.0,734300.0,18.4754,18.5201,18.4626,18.5201,734300.0
2014-05-07 10:50:00,29.0,29.02,28.98,28.98,834600.0,18.5201,18.5329,18.5074,18.5074,834600.0
2014-05-07 10:55:00,28.99,28.99,28.9,28.9,481700.0,18.5137,18.5137,18.4563,18.4563,481700.0
2014-05-07 11:00:00,28.91,28.94,28.85,28.9,1076300.0,18.4626,18.4818,18.4243,18.4563,1076300.0
2014-05-07 11:05:00,28.9,28.96,28.86,28.96,419200.0,18.4563,18.4946,18.4307,18.4946,419200.0
2014-05-07 11:10:00,28.96,29.0,28.94,29.0,507700.0,18.4946,18.5201,18.4818,18.5201,507700.0
2014-05-07 11:15:00,29.0,29.07,29.0,29.06,707100.0,18.5201,18.5648,18.5201,18.5584,707100.0
2014-05-07 11:20:00,29.07,29.08,29.01,29.05,609800.0,18.5648,18.5712,18.5265,18.5521,609800.0
2014-05-07 11:25:00,29.05,29.11,29.02,29.08,1071800.0,18.5521,18.5904,18.5329,18.5712,1071800.0
2014-05-07 11:30:00,29.07,29.09,29.02,29.07,1347000.0,18.5648,18.5776,18.5329,18.5648,1347000.0
2014-05-07 11:35:00,29.08,29.1,29.04,29.06,445800.0,18.5712,18.584,18.5457,18.5584,445800.0
2014-05-07 11:40:00,29.06,29.14,29.04,29.14,412900.0,18.5584,18.6095,18.5457,18.6095,412900.0
2014-05-07 11:45:00,29.14,29.15,29.06,29.06,339000.0,18.6095,18.6159,18.5584,18.5584,339000.0
2014-05-07 11:50:00,29.06,29.11,29.05,29.11,467700.0,18.5584,18.5904,18.5521,18.5904,467700.0
2014-05-07 11:55:00,29.11,29.14,29.1,29.1,312700.0,18.5904,18.6095,18.584,18.584,312700.0
2014-05-07 12:00:00,29.1,29.14,29.06,29.09,408200.0,18.584,18.6095,18.5584,18.5776,408200.0
2014-05-07 12:05:00,29.09,29.09,29.04,29.04,254700.0,18.5776,18.5776,18.5457,18.5457,254700.0
2014-05-07 12:10:00,29.05,29.06,29.03,29.05,227600.0,18.5521,18.5584,18.5393,18.5521,227600.0
2014-05-07 12:15:00,29.05,29.07,29.03,29.04,248200.0,18.5521,18.5648,18.5393,18.5457,248200.0
2014-05-07 12:20:00,29.04,29.09,29.03,29.07,333300.0,18.5457,18.5776,18.5393,18.5648,333300.0
2014-05-07 12:25:00,29.07,29.1,29.02,29.05,345300.0,18.5648,18.584,18.5329,18.5521,345300.0
2014-05-07 12:30:00,29.05,29.08,29.02,29.07,290900.0,18.5521,18.5712,18.5329,18.5648,290900.0
2014-05-07 12:35:00,29.06,29.08,29.06,29.07,329600.0,18.5584,18.5712,18.5584,18.5648,329600.0
2014-05-07 12:40:00,29.07,29.09,29.06,29.08,350600.0,18.5648,18.5776,18.5584,18.5712,350600.0
2014-05-07 12:45:00,29.07,29.08,29.05,29.05,122000.0,18.5648,18.5712,18.5521,18.5521,122000.0
2014-05-07 12:50:00,29.05,29.07,29.03,29.03,391900.0,18.5521,18.5648,18.5393,18.5393,391900.0
2014-05-07 12:55:00,29.04,29.04,28.96,28.96,511400.0,18.5457,18.5457,18.4946,18.4946,511400.0
2014-05-07 13:00:00,28.96,28.97,28.95,28.96,154900.0,18.4946,18.501,18.4882,18.4946,154900.0
2014-05-07 13:05:00,28.96,28.98,28.95,28.96,360900.0,18.4946,18.5074,18.4882,18.4946,360900.0
2014-05-07 13:10:00,28.96,28.99,28.95,28.96,324500.0,18.4946,18.5137,18.4882,18.4946,324500.0
2014-05-07 13:15:00,28.96,29.0,28.95,28.98,352300.0,18.4946,18.5201,18.4882,18.5074,352300.0
2014-05-07 13:20:00,28.99,28.99,28.95,28.96,181400.0,18.5137,18.5137,18.4882,18.4946,181400.0
2014-05-07 13:25:00,28.95,28.96,28.86,28.86,394000.0,18.4882,18.4946,18.4307,18.4307,394000.0
2014-05-07 13:30:00,28.87,28.92,28.86,28.88,650300.0,18.4371,18.469,18.4307,18.4435,650300.0
2014-05-07 13:35:00,28.88,28.9,28.85,28.88,361000.0,18.4435,18.4563,18.4243,18.4435,361000.0
2014-05-07 13:40:00,28.88,28.89,28.85,28.85,372800.0,18.4435,18.4499,18.4243,18.4243,372800.0
2014-05-07 13:45:00,28.86,28.91,28.85,28.88,577200.0,18.4307,18.4626,18.4243,18.4435,577200.0
2014-05-07 13:50:00,28.89,28.94,28.88,28.94,567400.0,18.4499,18.4818,18.4435,18.4818,567400.0
2014-05-07 13:55:00,28.94,28.95,28.88,28.89,768500.0,18.4818,18.4882,18.4435,18.4499,768500.0
2014-05-07 14:00:00,28.88,28.94,28.88,28.9,447500.0,18.4435,18.4818,18.4435,18.4563,447500.0
2014-05-07 14:05:00,28.91,28.91,28.88,28.88,302300.0,18.4626,18.4626,18.4435,18.4435,302300.0
2014-05-07 14:10:00,28.89,28.91,28.87,28.9,305800.0,18.4499,18.4626,18.4371,18.4563,305800.0
2014-05-07 14:15:00,28.91,28.91,28.88,28.9,410200.0,18.4626,18.4626,18.4435,18.4563,410200.0
2014-05-07 14:20:00,28.9,28.9,28.88,28.89,397200.0,18.4563,18.4563,18.4435,18.4499,397200.0
2014-05-07 14:25:00,28.88,28.91,28.88,28.9,579900.0,18.4435,18.4626,18.4435,18.4563,579900.0
2014-05-07 14:30:00,28.9,28.9,28.88,28.89,273800.0,18.4563,18.4563,18.4435,18.4499,273800.0
2014-05-07 14:35:00,28.89,28.89,28.86,28.87,360100.0,18.4499,18.4499,18.4307,18.4371,360100.0
2014-05-07 14:40:00,28.86,28.91,28.85,28.89,408100.0,18.4307,18.4626,18.4243,18.4499,408100.0
2014-05-07 14:45:00,28.89,28.92,28.88,28.9,513900.0,18.4499,18.469,18.4435,18.4563,513900.0
2014-05-07 14:50:00,28.91,28.95,28.9,28.93,579600.0,18.4626,18.4882,18.4563,18.4754,579600.0
2014-05-07 14:55:00,28.93,28.95,28.92,28.92,360600.0,18.4754,18.4882,18.469,18.469,360600.0
2014-05-07 15:00:00,28.93,28.93,28.91,28.92,312900.0,18.4754,18.4754,18.4626,18.469,312900.0
2014-05-07 15:05:00,28.93,28.95,28.92,28.95,252900.0,18.4754,18.4882,18.469,18.4882,252900.0
2014-05-07 15:10:00,28.94,28.96,28.93,28.93,591100.0,18.4818,18.4946,18.4754,18.4754,591100.0
2014-05-07 15:15:00,28.93,28.94,28.92,28.94,315500.0,18.4754,18.4818,18.469,18.4818,315500.0
2014-05-07 15:20:00,28.94,28.95,28.92,28.94,423200.0,18.4818,18.4882,18.469,18.4818,423200.0
2014-05-07 15:25:00,28.94,28.97,28.93,28.95,499600.0,18.4818,18.501,18.4754,18.4882,499600.0
2014-05-07 15:30:00,28.95,28.97,28.94,28.96,344600.0,18.4882,18.501,18.4818,18.4946,344600.0
2014-05-07 15:35:00,28.96,28.97,28.92,28.93,480700.0,18.4946,18.501,18.469,18.4754,480700.0
2014-05-07 15:40:00,28.94,29.0,28.93,28.99,909000.0,18.4818,18.5201,18.4754,18.5137,909000.0
2014-05-07 15:45:00,28.99,29.0,28.97,28.97,766600.0,18.5137,18.5201,18.501,18.501,766600.0
2014-05-07 15:50:00,28.98,29.02,28.97,28.97,1175600.0,18.5074,18.5329,18.501,18.501,1175600.0
2014-05-07 15:55:00,28.97,29.02,28.97,29.01,2178900.0,18.501,18.5329,18.501,18.5265,2178900.0
2014-05-08 09:30:00,29.12,29.16,28.98,29.0,1201300.0,18.5968,18.6223,18.5074,18.5201,1201300.0
2014-05-08 09:35:00,29.0,29.18,28.99,29.18,780300.0,18.5201,18.6351,18.5137,18.6351,780300.0
2014-05-08 09:40:00,29.17,29.22,29.15,29.19,640200.0,18.6287,18.6606,18.6159,18.6415,640200.0
2014-05-08 09:45:00,29.19,29.3,29.18,29.28,770900.0,18.6415,18.7117,18.6351,18.6989,770900.0
2014-05-08 09:50:00,29.28,29.32,29.21,29.23,528800.0,18.6989,18.7245,18.6542,18.667,528800.0
2014-05-08 09:55:00,29.22,29.36,29.22,29.33,656500.0,18.6606,18.75,18.6606,18.7309,656500.0
2014-05-08 10:00:00,29.33,29.35,29.29,29.33,782300.0,18.7309,18.7436,18.7053,18.7309,782300.0
2014-05-08 10:05:00,29.33,29.37,29.3,29.32,624400.0,18.7309,18.7564,18.7117,18.7245,624400.0
2014-05-08 10:10:00,29.32,29.33,29.26,29.27,322000.0,18.7245,18.7309,18.6862,18.6926,322000.0
2014-05-08 10:15:00,29.26,29.29,29.26,29.28,390300.0,18.6862,18.7053,18.6862,18.6989,390300.0
2014-05-08 10:20:00,29.29,29.33,29.28,29.3,351600.0,18.7053,18.7309,18.6989,18.7117,351600.0
2014-05-08 10:25:00,29.31,29.33,29.3,29.33,267300.0,18.7181,18.7309,18.7117,18.7309,267300.0
2014-05-08 10:30:00,29.32,29.33,29.3,29.32,176000.0,18.7245,18.7309,18.7117,18.7245,176000.0
2014-05-08 10:35:00,29.32,29.32,29.28,29.29,419900.0,18.7245,18.7245,18.6989,18.7053,419900.0
2014-05-08 10:40:00,29.29,29.34,29.28,29.32,426300.0,18.7053,18.7373,18.6989,18.7245,426300.0
2014-05-08 10:45:00,29.31,29.34,29.3,29.32,240500.0,18.7181,18.7373,18.7117,18.7245,240500.0
2014-05-08 10:50:00,29.33,29.39,29.32,29.39,813500.0,18.7309,18.7692,18.7245,18.7692,813500.0
2014-05-08 10:55:00,29.39,29.42,29.38,29.41,555600.0,18.7692,18.7883,18.7628,18.782,555600.0
2014-05-08 11:00:00,29.4,29.42,29.39,29.41,476300.0,18.7756,18.7883,18.7692,18.782,476300.0
2014-05-08 11:05:00,29.41,29.42,29.4,29.41,393900.0,18.782,18.7883,18.7756,18.782,393900.0
2014-05-08 11:10:00,29.41,29.42,29.37,29.39,329100.0,18.782,18.7883,18.7564,18.7692,329100.0
2014-05-08 11:15:00,29.39,29.42,29.37,29.42,224100.0,18.7692,18.7883,18.7564,18.7883,224100.0
2014-05-08 11:20:00,29.41,29.43,29.38,29.39,400600.0,18.782,18.7947,18.7628,18.7692,400600.0
2014-05-08 11:25:00,29.4,29.42,29.38,29.42,352900.0,18.7756,18.7883,18.7628,18.7883,352900.0
2014-05-08 11:30:00,29.42,29.43,29.4,29.41,421300.0,18.7883,18.7947,18.7756,18.782,421300.0
2014-05-08 11:35:00,29.4,29.44,29.4,29.43,462900.0,18.7756,18.8011,18.7756,18.7947,462900.0
2014-05-08 11:40:00,29.42,29.43,29.39,29.39,191000.0,18.7883,18.7947,18.7692,18.7692,191000.0
2014-05-08 11:45:00,29.4,29.4,29.34,29.39,460600.0,18.7756,18.7756,18.7373,18.7692,460600.0
2014-05-08 11:50:00,29.39,29.43,29.39,29.42,221100.0,18.7692,18.7947,18.7692,18.7883,221100.0
2014-05-08 11:55:00,29.41,29.43,29.37,29.38,296200.0,18.782,18.7947,18.7564,18.7628,296200.0
2014-05-08 12:00:00,29.37,29.38,29.31,29.33,575500.0,18.7564,18.7628,18.7181,18.7309,575500.0
2014-05-08 12:05:00,29.33,29.33,29.27,29.27,348400.0,18.7309,18.7309,18.6926,18.6926,348400.0
2014-05-08 12:10:00,29.27,29.31,29.25,29.3,282500.0,18.6926,18.7181,18.6798,18.7117,282500.0
2014-05-08 12:15:00,29.3,29.32,29.23,29.23,301800.0,18.7117,18.7245,18.667,18.667,301800.0
2014-05-08 12:20:00,29.24,29.24,29.15,29.18,621800.0,18.6734,18.6734,18.6159,18.6351,621800.0
2014-05-08 12:25:00,29.18,29.23,29.17,29.23,133500.0,18.6351,18.667,18.6287,18.667,133500.0
2014-05-08 12:30:00,29.23,29.24,29.18,29.19,326200.0,18.667,18.6734,18.6351,18.6415,326200.0
2014-05-08 12:35:00,29.18,29.19,29.15,29.15,228500.0,18.6351,18.6415,18.6159,18.6159,228500.0
2014-05-08 12:40:00,29.16,29.16,29.09,29.09,480300.0,18.6223,18.6223,18.5776,18.5776,480300.0
2014-05-08 12:45:00,29.1,29.13,29.09,29.12,240700.0,18.584,18.6031,18.5776,18.5968,240700.0
2014-05-08 12:50:00,29.12,29.12,29.06,29.07,407700.0,18.5968,18.5968,18.5584,18.5648,407700.0
2014-05-08 12:55:00,29.08,29.15,29.07,29.14,405700.0,18.5712,18.6159,18.5648,18.6095,405700.0
2014-05-08 13:00:00,29.14,29.15,29.11,29.12,335100.0,18.6095,18.6159,18.5904,18.5968,335100.0
2014-05-08 13:05:00,29.12,29.14,29.1,29.14,202700.0,18.5968,18.6095,18.584,18.6095,202700.0
2014-05-08 13:10:00,29.13,29.14,29.1,29.12,267400.0,18.6031,18.6095,18.584,18.5968,267400.0
2014-05-08 13:15:00,29.11,29.12,29.09,29.09,324600.0,18.5904,18.5968,18.5776,18.5776,324600.0
2014-05-08 13:20:00,29.1,29.12,29.06,29.1,332200.0,18.584,18.5968,18.5584,18.584,332200.0
2014-05-08 13:25:00,29.09,29.12,29.09,29.11,180800.0,18.5776,18.5968,18.5776,18.5904,180800.0
2014-05-08 13:30:00,29.12,29.13,29.1,29.13,275400.0,18.5968,18.6031,18.584,18.6031,275400.0
2014-05-08 13:35:00,29.13,29.16,29.12,29.15,232000.0,18.6031,18.6223,18.5968,18.6159,232000.0
2014-05-08 13:40:00,29.15,29.15,29.1,29.11,324000.0,18.6159,18.6159,18.584,18.5904,324000.0
2014-05-08 13:45:00,29.11,29.14,29.1,29.14,408300.0,18.5904,18.6095,18.584,18.6095,408300.0
2014-05-08 13:50:00,29.14,29.18,29.11,29.18,423600.0,18.6095,18.6351,18.5904,18.6351,423600.0
2014-05-08 13:55:00,29.18,29.19,29.15,29.16,314200.0,18.6351,18.6415,18.6159,18.6223,314200.0
2014-05-08 14:00:00,29.17,29.17,29.13,29.13,250300.0,18.6287,18.6287,18.6031,18.6031,250300.0
2014-05-08 14:05:00,29.13,29.17,29.12,29.14,379400.0,18.6031,18.6287,18.5968,18.6095,379400.0
2014-05-08 14:10:00,29.15,29.15,29.11,29.12,269500.0,18.6159,18.6159,18.5904,18.5968,269500.0
2014-05-08 14:15:00,29.13,29.13,29.11,29.13,265400.0,18.6031,18.6031,18.5904,18.6031,265400.0
2014-05-08 14:20:00,29.13,29.13,29.09,29.11,371800.0,18.6031,18.6031,18.5776,18.5904,371800.0
2014-05-08 14:25:00,29.11,29.15,29.09,29.14,380200.0,18.5904,18.6159,18.5776,18.6095,380200.0
2014-05-08 14:30:00,29.14,29.16,29.12,29.14,291600.0,18.6095,18.6223,18.5968,18.6095,291600.0
2014-05-08 14:35:00,29.14,29.15,29.11,29.13,347000.0,18.6095,18.6159,18.5904,18.6031,347000.0
2014-05-08 14:40:00,29.13,29.13,29.1,29.11,298500.0,18.6031,18.6031,18.584,18.5904,298500.0
2014-05-08 14:45:00,29.1,29.13,29.09,29.13,431200.0,18.584,18.6031,18.5776,18.6031,431200.0
2014-05-08 14:50:00,29.13,29.18,29.13,29.14,399800.0,18.6031,18.6351,18.6031,18.6095,399800.0
2014-05-08 14:55:00,29.14,29.17,29.12,29.14,236500.0,18.6095,18.6287,18.5968,18.6095,236500.0
2014-05-08 15:00:00,29.14,29.14,29.09,29.11,513700.0,18.6095,18.6095,18.5776,18.5904,513700.0
2014-05-08 15:05:00,29.11,29.12,29.06,29.08,696500.0,18.5904,18.5968,18.5584,18.5712,696500.0
2014-05-08 15:10:00,29.07,29.11,29.05,29.11,348400.0,18.5648,18.5904,18.5521,18.5904,348400.0
2014-05-08 15:15:00,29.11,29.13,29.08,29.11,301600.0,18.5904,18.6031,18.5712,18.5904,301600.0
2014-05-08 15:20:00,29.11,29.14,29.11,29.14,397900.0,18.5904,18.6095,18.5904,18.6095,397900.0
2014-05-08 15:25:00,29.13,29.19,29.13,29.17,331600.0,18.6031,18.6415,18.6031,18.6287,331600.0
2014-05-08 15:30:00,29.18,29.19,29.13,29.19,531100.0,18.6351,18.6415,18.6031,18.6415,531100.0
2014-05-08 15:35:00,29.19,29.19,29.15,29.15,351600.0,18.6415,18.6415,18.6159,18.6159,351600.0
2014-05-08 15:40:00,29.16,29.16,29.1,29.12,589500.0,18.6223,18.6223,18.584,18.5968,589500.0
2014-05-08 15:45:00,29.12,29.16,29.11,29.14,768200.0,18.5968,18.6223,18.5904,18.6095,768200.0
2014-05-08 15:50:00,29.14,29.19,29.13,29.19,694100.0,18.6095,18.6415,18.6031,18.6415,694100.0
2014-05-08 15:55:00,29.19,29.19,29.14,29.16,1164400.0,18.6415,18.6415,18.6095,18.6223,1164400.0
2014-05-09 09:30:00,29.1,29.17,29.03,29.04,825900.0,18.584,18.6287,18.5393,18.5457,825900.0
2014-05-09 09:35:00,29.04,29.07,28.99,29.06,820300.0,18.5457,18.5648,18.5137,18.5584,820300.0
2014-05-09 09:40:00,29.05,29.06,28.99,29.0,406700.0,18.5521,18.5584,18.5137,18.5201,406700.0
2014-05-09 09:45:00,28.99,29.0,28.92,28.93,864700.0,18.5137,18.5201,18.469,18.4754,864700.0
2014-05-09 09:50:00,28.93,28.99,28.88,28.95,693400.0,18.4754,18.5137,18.4435,18.4882,693400.0
2014-05-09 09:55:00,28.96,28.97,28.9,28.92,659000.0,18.4946,18.501,18.4563,18.469,659000.0
2014-05-09 10:00:00,28.91,28.95,28.9,28.92,434400.0,18.4626,18.4882,18.4563,18.469,434400.0
2014-05-09 10:05:00,28.92,28.92,28.86,28.88,497500.0,18.469,18.469,18.4307,18.4435,497500.0
2014-05-09 10:10:00,28.88,28.96,28.87,28.93,462400.0,18.4435,18.4946,18.4371,18.4754,462400.0
2014-05-09 10:15:00,28.93,28.97,28.93,28.94,276400.0,18.4754,18.501,18.4754,18.4818,276400.0
2014-05-09 10:20:00,28.95,28.95,28.91,28.93,339700.0,18.4882,18.4882,18.4626,18.4754,339700.0
2014-05-09 10:25:00,28.93,28.94,28.9,28.91,446700.0,18.4754,18.4818,18.4563,18.4626,446700.0
2014-05-09 10:30:00,28.91,28.91,28.81,28.88,738600.0,18.4626,18.4626,18.3988,18.4435,738600.0
2014-05-09 10:35:00,28.88,28.9,28.86,28.9,402400.0,18.4435,18.4563,18.4307,18.4563,402400.0
2014-05-09 10:40:00,28.9,28.9,28.87,28.89,361900.0,18.4563,18.4563,18.4371,18.4499,361900.0
2014-05-09 10:45:00,28.89,28.9,28.88,28.89,415600.0,18.4499,18.4563,18.4435,18.4499,415600.0
2014-05-09 10:50:00,28.88,28.89,28.85,28.85,585800.0,18.4435,18.4499,18.4243,18.4243,585800.0
2014-05-09 10:55:00,28.86,28.87,28.79,28.83,684600.0,18.4307,18.4371,18.386,18.4116,684600.0
2014-05-09 11:00:00,28.83,28.85,28.8,28.8,298100.0,18.4116,18.4243,18.3924,18.3924,298100.0
2014-05-09 11:05:00,28.8,28.82,28.79,28.81,331700.0,18.3924,18.4052,18.386,18.3988,331700.0
2014-05-09 11:10:00,28.8,28.83,28.79,28.79,590700.0,18.3924,18.4116,18.386,18.386,590700.0
2014-05-09 11:15:00,28.8,28.82,28.77,28.82,614300.0,18.3924,18.4052,18.3732,18.4052,614300.0
2014-05-09 11:20:00,28.81,28.89,28.8,28.89,460800.0,18.3988,18.4499,18.3924,18.4499,460800.0
2014-05-09 11:25:00,28.89,28.89,28.81,28.85,650700.0,18.4499,18.4499,18.3988,18.4243,650700.0
2014-05-09 11:30:00,28.85,28.85,28.79,28.84,538100.0,18.4243,18.4243,18.386,18.4179,538100.0
2014-05-09 11:35:00,28.84,28.89,28.84,28.89,496100.0,18.4179,18.4499,18.4179,18.4499,496100.0
2014-05-09 11:40:00,28.89,28.97,28.83,28.92,1641400.0,18.4499,18.501,18.4116,18.469,1641400.0
2014-05-09 11:45:00,28.92,29.03,28.89,29.0,961300.0,18.469,18.5393,18.4499,18.5201,961300.0
2014-05-09 11:50:00,29.0,29.01,28.94,28.95,543300.0,18.5201,18.5265,18.4818,18.4882,543300.0
2014-05-09 11:55:00,28.94,28.97,28.93,28.96,440300.0,18.4818,18.501,18.4754,18.4946,440300.0
2014-05-09 12:00:00,28.97,29.0,28.96,29.0,214600.0,18.501,18.5201,18.4946,18.5201,214600.0
2014-05-09 12:05:00,28.98,28.99,28.95,28.96,379900.0,18.5074,18.5137,18.4882,18.4946,379900.0
2014-05-09 12:10:00,28.96,29.04,28.96,29.03,353900.0,18.4946,18.5457,18.4946,18.5393,353900.0
2014-05-09 12:15:00,29.02,29.07,29.01,29.02,365700.0,18.5329,18.5648,18.5265,18.5329,365700.0
2014-05-09 12:20:00,29.02,29.02,28.95,28.95,586200.0,18.5329,18.5329,18.4882,18.4882,586200.0
2014-05-09 12:25:00,28.95,29.03,28.95,29.02,303600.0,18.4882,18.5393,18.4882,18.5329,303600.0
2014-05-09 12:30:00,29.02,29.03,28.97,28.98,401900.0,18.5329,18.5393,18.501,18.5074,401900.0
2014-05-09 12:35:00,28.99,29.02,28.97,29.01,458500.0,18.5137,18.5329,18.501,18.5265,458500.0
2014-05-09 12:40:00,29.01,29.03,29.0,29.03,259600.0,18.5265,18.5393,18.5201,18.5393,259600.0
2014-05-09 12:45:00,29.02,29.05,29.01,29.04,336400.0,18.5329,18.5521,18.5265,18.5457,336400.0
2014-05-09 12:50:00,29.05,29.1,29.04,29.1,226900.0,18.5521,18.584,18.5457,18.584,226900.0
2014-05-09 12:55:00,29.1,29.17,29.1,29.17,370500.0,18.584,18.6287,18.584,18.6287,370500.0
2014-05-09 13:00:00,29.16,29.21,29.15,29.18,364100.0,18.6223,18.6542,18.6159,18.6351,364100.0
2014-05-09 13:05:00,29.19,29.19,29.11,29.13,435800.0,18.6415,18.6415,18.5904,18.6031,435800.0
2014-05-09 13:10:00,29.13,29.15,29.09,29.1,418000.0,18.6031,18.6159,18.5776,18.584,418000.0
2014-05-09 13:15:00,29.11,29.14,29.09,29.1,208900.0,18.5904,18.6095,18.5776,18.584,208900.0
2014-05-09 13:20:00,29.09,29.1,29.04,29.07,238300.0,18.5776,18.584,18.5457,18.5648,238300.0
2014-05-09 13:25:00,29.07,29.08,29.04,29.07,118100.0,18.5648,18.5712,18.5457,18.5648,118100.0
2014-05-09 13:30:00,29.07,29.08,29.04,29.05,135900.0,18.5648,18.5712,18.5457,18.5521,135900.0
2014-05-09 13:35:00,29.04,29.06,29.03,29.06,121000.0,18.5457,18.5584,18.5393,18.5584,121000.0
2014-05-09 13:40:00,29.06,29.06,29.03,29.04,111500.0,18.5584,18.5584,18.5393,18.5457,111500.0
2014-05-09 13:45:00,29.03,29.04,28.98,28.99,161900.0,18.5393,18.5457,18.5074,18.5137,161900.0
2014-05-09 13:50:00,29.0,29.0,28.99,28.99,103600.0,18.5201,18.5201,18.5137,18.5137,103600.0
2014-05-09 13:55:00,29.0,29.01,28.97,28.98,370400.0,18.5201,18.5265,18.501,18.5074,370400.0
2014-05-09 14:00:00,28.97,29.01,28.97,29.0,242700.0,18.501,18.5265,18.501,18.5201,242700.0
2014-05-09 14:05:00,29.0,29.02,28.99,29.0,317400.0,18.5201,18.5329,18.5137,18.5201,317400.0
2014-05-09 14:10:00,29.0,29.03,29.0,29.01,166100.0,18.5201,18.5393,18.5201,18.5265,166100.0
2014-05-09 14:15:00,29.01,29.02,28.97,29.02,267200.0,18.5265,18.5329,18.501,18.5329,267200.0
2014-05-09 14:20:00,29.02,29.04,28.99,29.04,285900.0,18.5329,18.5457,18.5137,18.5457,285900.0
2014-05-09 14:25:00,29.04,29.08,29.04,29.07,437000.0,18.5457,18.5712,18.5457,18.5648,437000.0
2014-05-09 14:30:00,29.07,29.08,29.06,29.06,149000.0,18.5648,18.5712,18.5584,18.5584,149000.0
2014-05-09 14:35:00,29.06,29.08,29.05,29.08,165800.0,18.5584,18.5712,18.5521,18.5712,165800.0
2014-05-09 14:40:00,29.08,29.08,29.01,29.01,324500.0,18.5712,18.5712,18.5265,18.5265,324500.0
2014-05-09 14:45:00,29.02,29.03,28.97,28.98,315800.0,18.5329,18.5393,18.501,18.5074,315800.0
2014-05-09 14:50:00,28.97,28.99,28.95,28.97,167100.0,18.501,18.5137,18.4882,18.501,167100.0
2014-05-09 14:55:00,28.97,29.05,28.96,29.01,169000.0,18.501,18.5521,18.4946,18.5265,169000.0
2014-05-09 15:00:00,29.01,29.06,29.01,29.04,319300.0,18.5265,18.5584,18.5265,18.5457,319300.0
2014-05-09 15:05:00,29.04,29.05,29.03,29.04,336400.0,18.5457,18.5521,18.5393,18.5457,336400.0
2014-05-09 15:10:00,29.04,29.04,29.01,29.03,172300.0,18.5457,18.5457,18.5265,18.5393,172300.0
2014-05-09 15:15:00,29.02,29.03,28.98,29.01,267500.0,18.5329,18.5393,18.5074,18.5265,267500.0
2014-05-09 15:20:00,29.0,29.02,28.98,29.0,329200.0,18.5201,18.5329,18.5074,18.5201,329200.0
2014-05-09 15:25:00,29.01,29.04,28.98,29.01,456200.0,18.5265,18.5457,18.5074,18.5265,456200.0
2014-05-09 15:30:00,29.02,29.03,29.0,29.01,375600.0,18.5329,18.5393,18.5201,18.5265,375600.0
2014-05-09 15:35:00,29.02,29.06,29.01,29.05,726000.0,18.5329,18.5584,18.5265,18.5521,726000.0
2014-05-09 15:40:00,29.04,29.11,29.04,29.11,719800.0,18.5457,18.5904,18.5457,18.5904,719800.0
2014-05-09 15:45:00,29.11,29.12,29.06,29.07,615000.0,18.5904,18.5968,18.5584,18.5648,615000.0
2014-05-09 15:50:00,29.07,29.08,29.05,29.07,646100.0,18.5648,18.5712,18.5521,18.5648,646100.0
2014-05-09 15:55:00,29.07,29.07,29.02,29.04,1679700.0,18.5648,18.5648,18.5329,18.5457,1679700.0
2014-05-12 09:30:00,29.34,29.38,29.24,29.26,1063100.0,18.7373,18.7628,18.6734,18.6862,1063100.0
2014-05-12 09:35:00,29.26,29.3,29.16,29.22,341000.0,18.6862,18.7117,18.6223,18.6606,341000.0
2014-05-12 09:40:00,29.23,29.3,29.19,29.2,737400.0,18.667,18.7117,18.6415,18.6478,737400.0
2014-05-12 09:45:00,29.21,29.25,29.2,29.22,463900.0,18.6542,18.6798,18.6478,18.6606,463900.0
2014-05-12 09:50:00,29.21,29.24,29.16,29.17,544200.0,18.6542,18.6734,18.6223,18.6287,544200.0
2014-05-12 09:55:00,29.17,29.22,29.13,29.21,405600.0,18.6287,18.6606,18.6031,18.6542,405600.0
2014-05-12 10:00:00,29.21,29.22,29.15,29.18,327700.0,18.6542,18.6606,18.6159,18.6351,327700.0
2014-05-12 10:05:00,29.18,29.21,29.16,29.19,179000.0,18.6351,18.6542,18.6223,18.6415,179000.0
2014-05-12 10:10:00,29.19,29.25,29.17,29.25,298000.0,18.6415,18.6798,18.6287,18.6798,298000.0
2014-05-12 10:15:00,29.24,29.26,29.22,29.23,297400.0,18.6734,18.6862,18.6606,18.667,297400.0
2014-05-12 10:20:00,29.23,29.24,29.18,29.22,134800.0,18.667,18.6734,18.6351,18.6606,134800.0
2014-05-12 10:25:00,29.22,29.23,29.18,29.19,150400.0,18.6606,18.667,18.6351,18.6415,150400.0
2014-05-12 10:30:00,29.19,29.19,29.16,29.17,120700.0,18.6415,18.6415,18.6223,18.6287,120700.0
2014-05-12 10:35:00,29.18,29.19,29.17,29.18,178500.0,18.6351,18.6415,18.6287,18.6351,178500.0
2014-05-12 10:40:00,29.18,29.19,29.16,29.17,160400.0,18.6351,18.6415,18.6223,18.6287,160400.0
2014-05-12 10:45:00,29.17,29.17,29.15,29.16,175200.0,18.6287,18.6287,18.6159,18.6223,175200.0
2014-05-12 10:50:00,29.16,29.17,29.11,29.12,280400.0,18.6223,18.6287,18.5904,18.5968,280400.0
2014-05-12 10:55:00,29.13,29.18,29.13,29.17,160500.0,18.6031,18.6351,18.6031,18.6287,160500.0
2014-05-12 11:00:00,29.17,29.19,29.15,29.15,197700.0,18.6287,18.6415,18.6159,18.6159,197700.0
2014-05-12 11:05:00,29.16,29.17,29.14,29.14,172000.0,18.6223,18.6287,18.6095,18.6095,172000.0
2014-05-12 11:10:00,29.14,29.15,29.12,29.15,186800.0,18.6095,18.6159,18.5968,18.6159,186800.0
2014-05-12 11:15:00,29.15,29.18,29.14,29.18,163500.0,18.6159,18.6351,18.6095,18.6351,163500.0
2014-05-12 11:20:00,29.17,29.18,29.12,29.12,167200.0,18.6287,18.6351,18.5968,18.5968,167200.0
2014-05-12 11:25:00,29.12,29.16,29.12,29.15,155200.0,18.5968,18.6223,18.5968,18.6159,155200.0
2014-05-12 11:30:00,29.15,29.19,29.15,29.18,199900.0,18.6159,18.6415,18.6159,18.6351,199900.0
2014-05-12 11:35:00,29.17,29.18,29.15,29.16,107900.0,18.6287,18.6351,18.6159,18.6223,107900.0
2014-05-12 11:40:00,29.16,29.19,29.15,29.19,172800.0,18.6223,18.6415,18.6159,18.6415,172800.0
2014-05-12 11:45:00,29.18,29.2,29.18,29.2,131600.0,18.6351,18.6478,18.6351,18.6478,131600.0
2014-05-12 11:50:00,29.2,29.21,29.15,29.15,424600.0,18.6478,18.6542,18.6159,18.6159,424600.0
2014-05-12 11:55:00,29.16,29.18,29.15,29.17,188100.0,18.6223,18.6351,18.6159,18.6287,188100.0
2014-05-12 12:00:00,29.18,29.18,29.15,29.15,246000.0,18.6351,18.6351,18.6159,18.6159,246000.0
2014-05-12 12:05:00,29.15,29.16,29.12,29.12,201500.0,18.6159,18.6223,18.5968,18.5968,201500.0
2014-05-12 12:10:00,29.12,29.14,29.12,29.14,72300.0,18.5968,18.6095,18.5968,18.6095,72300.0
2014-05-12 12:15:00,29.13,29.14,29.13,29.14,68200.0,18.6031,18.6095,18.6031,18.6095,68200.0
2014-05-12 12:20:00,29.14,29.16,29.13,29.14,220700.0,18.6095,18.6223,18.6031,18.6095,220700.0
2014-05-12 12:25:00,29.13,29.14,29.11,29.11,100700.0,18.6031,18.6095,18.5904,18.5904,100700.0
2014-05-12 12:30:00,29.12,29.12,29.1,29.11,118200.0,18.5968,18.5968,18.584,18.5904,118200.0
2014-05-12 12:35:00,29.1,29.11,29.07,29.07,300500.0,18.584,18.5904,18.5648,18.5648,300500.0
2014-05-12 12:40:00,29.07,29.12,29.07,29.08,187200.0,18.5648,18.5968,18.5648,18.5712,187200.0
2014-05-12 12:45:00,29.08,29.1,29.07,29.08,154300.0,18.5712,18.584,18.5648,18.5712,154300.0
2014-05-12 12:50:00,29.08,29.09,29.07,29.09,139800.0,18.5712,18.5776,18.5648,18.5776,139800.0
2014-05-12 12:55:00,29.09,29.09,29.05,29.07,167200.0,18.5776,18.5776,18.5521,18.5648,167200.0
2014-05-12 13:00:00,29.06,29.08,29.06,29.06,123000.0,18.5584,18.5712,18.5584,18.5584,123000.0
2014-05-12 13:05:00,29.07,29.07,29.04,29.05,193300.0,18.5648,18.5648,18.5457,18.5521,193300.0
2014-05-12 13:10:00,29.05,29.06,29.04,29.04,106400.0,18.5521,18.5584,18.5457,18.5457,106400.0
2014-05-12 13:15:00,29.04,29.05,29.04,29.04,56700.0,18.5457,18.5521,18.5457,18.5457,56700.0
2014-05-12 13:20:00,29.04,29.06,29.04,29.05,126700.0,18.5457,18.5584,18.5457,18.5521,126700.0
2014-05-12 13:25:00,29.06,29.1,29.05,29.09,220600.0,18.5584,18.584,18.5521,18.5776,220600.0
2014-05-12 13:30:00,29.09,29.1,29.06,29.07,154900.0,18.5776,18.584,18.5584,18.5648,154900.0
2014-05-12 13:35:00,29.08,29.08,29.04,29.04,121000.0,18.5712,18.5712,18.5457,18.5457,121000.0
2014-05-12 13:40:00,29.04,29.07,29.04,29.06,284000.0,18.5457,18.5648,18.5457,18.5584,284000.0
2014-05-12 13:45:00,29.05,29.07,29.05,29.06,134200.0,18.5521,18.5648,18.5521,18.5584,134200.0
2014-05-12 13:50:00,29.07,29.07,29.04,29.04,201000.0,18.5648,18.5648,18.5457,18.5457,201000.0
2014-05-12 13:55:00,29.04,29.06,29.03,29.05,115500.0,18.5457,18.5584,18.5393,18.5521,115500.0
2014-05-12 14:00:00,29.06,29.07,29.03,29.07,152600.0,18.5584,18.5648,18.5393,18.5648,152600.0
2014-05-12 14:05:00,29.06,29.1,29.06,29.09,164600.0,18.5584,18.584,18.5584,18.5776,164600.0
2014-05-12 14:10:00,29.09,29.1,29.08,29.1,129500.0,18.5776,18.584,18.5712,18.584,129500.0
2014-05-12 14:15:00,29.09,29.1,29.06,29.06,162500.0,18.5776,18.584,18.5584,18.5584,162500.0
2014-05-12 14:20:00,29.07,29.09,29.06,29.08,113900.0,18.5648,18.5776,18.5584,18.5712,113900.0
2014-05-12 14:25:00,29.08,29.09,29.07,29.07,126900.0,18.5712,18.5776,18.5648,18.5648,126900.0
2014-05-12 14:30:00,29.07,29.08,29.07,29.07,95700.0,18.5648,18.5712,18.5648,18.5648,95700.0
2014-05-12 14:35:00,29.08,29.08,29.05,29.08,277700.0,18.5712,18.5712,18.5521,18.5712,277700.0
2014-05-12 14:40:00,29.08,29.09,29.07,29.07,251900.0,18.5712,18.5776,18.5648,18.5648,251900.0
2014-05-12 14:45:00,29.07,29.09,29.06,29.06,239200.0,18.5648,18.5776,18.5584,18.5584,239200.0
2014-05-12 14:50:00,29.06,29.07,29.05,29.07,170900.0,18.5584,18.5648,18.5521,18.5648,170900.0
2014-05-12 14:55:00,29.07,29.07,29.05,29.07,183800.0,18.5648,18.5648,18.5521,18.5648,183800.0
2014-05-12 15:00:00,29.06,29.08,29.04,29.05,295900.0,18.5584,18.5712,18.5457,18.5521,295900.0
2014-05-12 15:05:00,29.05,29.1,29.05,29.06,353400.0,18.5521,18.584,18.5521,18.5584,353400.0
2014-05-12 15:10:00,29.06,29.08,29.06,29.08,153500.0,18.5584,18.5712,18.5584,18.5712,153500.0
2014-05-12 15:15:00,29.08,29.09,29.06,29.09,420700.0,18.5712,18.5776,18.5584,18.5776,420700.0
2014-05-12 15:20:00,29.08,29.09,29.07,29.08,257800.0,18.5712,18.5776,18.5648,18.5712,257800.0
2014-05-12 15:25:00,29.08,29.09,29.07,29.09,209200.0,18.5712,18.5776,18.5648,18.5776,209200.0
2014-05-12 15:30:00,29.09,29.14,29.08,29.14,269100.0,18.5776,18.6095,18.5712,18.6095,269100.0
2014-05-12 15:35:00,29.14,29.15,29.12,29.14,431100.0,18.6095,18.6159,18.5968,18.6095,431100.0
2014-05-12 15:40:00,29.13,29.17,29.13,29.17,360800.0,18.6031,18.6287,18.6031,18.6287,360800.0
2014-05-12 15:45:00,29.17,29.17,29.12,29.14,328000.0,18.6287,18.6287,18.5968,18.6095,328000.0
2014-05-12 15:50:00,29.14,29.15,29.11,29.14,615300.0,18.6095,18.6159,18.5904,18.6095,615300.0
2014-05-12 15:55:00,29.13,29.14,29.12,29.12,808500.0,18.6031,18.6095,18.5968,18.5968,808500.0
2014-05-13 09:30:00,29.11,29.4,29.11,29.38,1650500.0,18.5904,18.7756,18.5904,18.7628,1650500.0
2014-05-13 09:35:00,29.38,29.4,29.21,29.25,689300.0,18.7628,18.7756,18.6542,18.6798,689300.0
2014-05-13 09:40:00,29.25,29.27,29.2,29.26,533500.0,18.6798,18.6926,18.6478,18.6862,533500.0
2014-05-13 09:45:00,29.27,29.27,29.22,29.25,363300.0,18.6926,18.6926,18.6606,18.6798,363300.0
2014-05-13 09:50:00,29.25,29.26,29.2,29.22,303100.0,18.6798,18.6862,18.6478,18.6606,303100.0
2014-05-13 09:55:00,29.22,29.26,29.2,29.22,315600.0,18.6606,18.6862,18.6478,18.6606,315600.0
2014-05-13 10:00:00,29.22,29.24,29.17,29.18,602900.0,18.6606,18.6734,18.6287,18.6351,602900.0
2014-05-13 10:05:00,29.19,29.25,29.18,29.24,369300.0,18.6415,18.6798,18.6351,18.6734,369300.0
2014-05-13 10:10:00,29.24,29.26,29.22,29.25,243200.0,18.6734,18.6862,18.6606,18.6798,243200.0
2014-05-13 10:15:00,29.25,29.26,29.19,29.19,350800.0,18.6798,18.6862,18.6415,18.6415,350800.0
2014-05-13 10:20:00,29.21,29.23,29.18,29.19,474200.0,18.6542,18.667,18.6351,18.6415,474200.0
2014-05-13 10:25:00,29.18,29.23,29.17,29.23,317600.0,18.6351,18.667,18.6287,18.667,317600.0
2014-05-13 10:30:00,29.23,29.26,29.21,29.23,408400.0,18.667,18.6862,18.6542,18.667,408400.0
2014-05-13 10:35:00,29.22,29.23,29.18,29.21,360300.0,18.6606,18.667,18.6351,18.6542,360300.0
2014-05-13 10:40:00,29.21,29.23,29.19,29.2,637500.0,18.6542,18.667,18.6415,18.6478,637500.0
2014-05-13 10:45:00,29.19,29.25,29.19,29.21,311000.0,18.6415,18.6798,18.6415,18.6542,311000.0
2014-05-13 10:50:00,29.22,29.23,29.2,29.21,172900.0,18.6606,18.667,18.6478,18.6542,172900.0
2014-05-13 10:55:00,29.21,29.22,29.18,29.2,293400.0,18.6542,18.6606,18.6351,18.6478,293400.0
2014-05-13 11:00:00,29.2,29.2,29.16,29.2,293300.0,18.6478,18.6478,18.6223,18.6478,293300.0
2014-05-13 11:05:00,29.2,29.2,29.16,29.18,259900.0,18.6478,18.6478,18.6223,18.6351,259900.0
2014-05-13 11:10:00,29.19,29.21,29.17,29.21,326300.0,18.6415,18.6542,18.6287,18.6542,326300.0
2014-05-13 11:15:00,29.2,29.21,29.18,29.2,419500.0,18.6478,18.6542,18.6351,18.6478,419500.0
2014-05-13 11:20:00,29.2,29.24,29.2,29.24,263700.0,18.6478,18.6734,18.6478,18.6734,263700.0
2014-05-13 11:25:00,29.24,29.24,29.19,29.2,190700.0,18.6734,18.6734,18.6415,18.6478,190700.0
2014-05-13 11:30:00,29.2,29.23,29.2,29.22,342300.0,18.6478,18.667,18.6478,18.6606,342300.0
2014-05-13 11:35:00,29.22,29.23,29.18,29.19,393400.0,18.6606,18.667,18.6351,18.6415,393400.0
2014-05-13 11:40:00,29.18,29.2,29.18,29.2,240500.0,18.6351,18.6478,18.6351,18.6478,240500.0
2014-05-13 11:45:00,29.2,29.2,29.13,29.13,353100.0,18.6478,18.6478,18.6031,18.6031,353100.0
2014-05-13 11:50:00,29.13,29.19,29.13,29.17,322500.0,18.6031,18.6415,18.6031,18.6287,322500.0
2014-05-13 11:55:00,29.17,29.19,29.14,29.16,604600.0,18.6287,18.6415,18.6095,18.6223,604600.0
2014-05-13 12:00:00,29.16,29.21,29.15,29.2,185000.0,18.6223,18.6542,18.6159,18.6478,185000.0
2014-05-13 12:05:00,29.2,29.22,29.19,29.19,200300.0,18.6478,18.6606,18.6415,18.6415,200300.0
2014-05-13 12:10:00,29.19,29.21,29.19,29.2,93300.0,18.6415,18.6542,18.6415,18.6478,93300.0
2014-05-13 12:15:00,29.2,29.21,29.2,29.21,65200.0,18.6478,18.6542,18.6478,18.6542,65200.0
2014-05-13 12:20:00,29.2,29.21,29.18,29.21,414900.0,18.6478,18.6542,18.6351,18.6542,414900.0
2014-05-13 12:25:00,29.21,29.23,29.2,29.2,247400.0,18.6542,18.667,18.6478,18.6478,247400.0
2014-05-13 12:30:00,29.21,29.22,29.2,29.2,178400.0,18.6542,18.6606,18.6478,18.6478,178400.0
2014-05-13 12:35:00,29.2,29.21,29.16,29.18,184600.0,18.6478,18.6542,18.6223,18.6351,184600.0
2014-05-13 12:40:00,29.18,29.19,29.16,29.16,144500.0,18.6351,18.6415,18.6223,18.6223,144500.0
2014-05-13 12:45:00,29.16,29.2,29.16,29.2,100000.0,18.6223,18.6478,18.6223,18.6478,100000.0
2014-05-13 12:50:00,29.2,29.21,29.17,29.18,238200.0,18.6478,18.6542,18.6287,18.6351,238200.0
2014-05-13 12:55:00,29.18,29.18,29.15,29.15,167100.0,18.6351,18.6351,18.6159,18.6159,167100.0
2014-05-13 13:00:00,29.15,29.16,29.14,29.15,154100.0,18.6159,18.6223,18.6095,18.6159,154100.0
2014-05-13 13:05:00,29.15,29.16,29.12,29.13,462900.0,18.6159,18.6223,18.5968,18.6031,462900.0
2014-05-13 13:10:00,29.12,29.14,29.12,29.13,222800.0,18.5968,18.6095,18.5968,18.6031,222800.0
2014-05-13 13:15:00,29.13,29.15,29.12,29.13,195800.0,18.6031,18.6159,18.5968,18.6031,195800.0
2014-05-13 13:20:00,29.14,29.15,29.13,29.15,255900.0,18.6095,18.6159,18.6031,18.6159,255900.0
2014-05-13 13:25:00,29.14,29.15,29.12,29.12,173200.0,18.6095,18.6159,18.5968,18.5968,173200.0
2014-05-13 13:30:00,29.13,29.13,29.11,29.11,130600.0,18.6031,18.6031,18.5904,18.5904,130600.0
2014-05-13 13:35:00,29.12,29.13,29.1,29.13,260300.0,18.5968,18.6031,18.584,18.6031,260300.0
2014-05-13 13:40:00,29.13,29.13,29.1,29.1,247400.0,18.6031,18.6031,18.584,18.584,247400.0
2014-05-13 13:45:00,29.1,29.12,29.1,29.1,149300.0,18.584,18.5968,18.584,18.584,149300.0
2014-05-13 13:50:00,29.1,29.12,29.1,29.12,100600.0,18.584,18.5968,18.584,18.5968,100600.0
2014-05-13 13:55:00,29.11,29.11,29.1,29.11,86900.0,18.5904,18.5904,18.584,18.5904,86900.0
2014-05-13 14:00:00,29.1,29.13,29.1,29.13,149800.0,18.584,18.6031,18.584,18.6031,149800.0
2014-05-13 14:05:00,29.13,29.15,29.12,29.13,159800.0,18.6031,18.6159,18.5968,18.6031,159800.0
2014-05-13 14:10:00,29.14,29.16,29.13,29.14,155500.0,18.6095,18.6223,18.6031,18.6095,155500.0
2014-05-13 14:15:00,29.15,29.15,29.14,29.15,92800.0,18.6159,18.6159,18.6095,18.6159,92800.0
2014-05-13 14:20:00,29.14,29.15,29.14,29.15,77800.0,18.6095,18.6159,18.6095,18.6159,77800.0
2014-05-13 14:25:00,29.15,29.15,29.13,29.13,346700.0,18.6159,18.6159,18.6031,18.6031,346700.0
2014-05-13 14:30:00,29.13,29.15,29.11,29.15,405100.0,18.6031,18.6159,18.5904,18.6159,405100.0
2014-05-13 14:35:00,29.15,29.18,29.15,29.16,174200.0,18.6159,18.6351,18.6159,18.6223,174200.0
2014-05-13 14:40:00,29.16,29.17,29.14,29.16,126000.0,18.6223,18.6287,18.6095,18.6223,126000.0
2014-05-13 14:45:00,29.15,29.17,29.14,29.15,198700.0,18.6159,18.6287,18.6095,18.6159,198700.0
2014-05-13 14:50:00,29.14,29.17,29.13,29.16,216600.0,18.6095,18.6287,18.6031,18.6223,216600.0
2014-05-13 14:55:00,29.15,29.17,29.15,29.17,113600.0,18.6159,18.6287,18.6159,18.6287,113600.0
2014-05-13 15:00:00,29.17,29.17,29.14,29.15,171200.0,18.6287,18.6287,18.6095,18.6159,171200.0
2014-05-13 15:05:00,29.15,29.15,29.13,29.14,100800.0,18.6159,18.6159,18.6031,18.6095,100800.0
2014-05-13 15:10:00,29.13,29.15,29.12,29.14,258700.0,18.6031,18.6159,18.5968,18.6095,258700.0
2014-05-13 15:15:00,29.14,29.15,29.12,29.13,152200.0,18.6095,18.6159,18.5968,18.6031,152200.0
2014-05-13 15:20:00,29.12,29.15,29.1,29.11,288600.0,18.5968,18.6159,18.584,18.5904,288600.0
2014-05-13 15:25:00,29.11,29.15,29.1,29.15,375900.0,18.5904,18.6159,18.584,18.6159,375900.0
2014-05-13 15:30:00,29.15,29.15,29.12,29.15,251800.0,18.6159,18.6159,18.5968,18.6159,251800.0
2014-05-13 15:35:00,29.15,29.15,29.14,29.15,155800.0,18.6159,18.6159,18.6095,18.6159,155800.0
2014-05-13 15:40:00,29.15,29.16,29.14,29.16,322800.0,18.6159,18.6223,18.6095,18.6223,322800.0
2014-05-13 15:45:00,29.16,29.18,29.15,29.17,571300.0,18.6223,18.6351,18.6159,18.6287,571300.0
2014-05-13 15:50:00,29.17,29.17,29.14,29.16,339000.0,18.6287,18.6287,18.6095,18.6223,339000.0
2014-05-13 15:55:00,29.16,29.21,29.16,29.19,1315300.0,18.6223,18.6542,18.6223,18.6415,1315300.0
2014-05-14 09:30:00,29.14,29.14,29.03,29.03,797300.0,18.6095,18.6095,18.5393,18.5393,797300.0
2014-05-14 09:35:00,29.03,29.06,28.92,29.06,877200.0,18.5393,18.5584,18.469,18.5584,877200.0
2014-05-14 09:40:00,29.06,29.08,29.02,29.04,549100.0,18.5584,18.5712,18.5329,18.5457,549100.0
2014-05-14 09:45:00,29.04,29.05,29.01,29.03,272200.0,18.5457,18.5521,18.5265,18.5393,272200.0
2014-05-14 09:50:00,29.02,29.05,29.01,29.03,346700.0,18.5329,18.5521,18.5265,18.5393,346700.0
2014-05-14 09:55:00,29.03,29.06,29.02,29.05,503400.0,18.5393,18.5584,18.5329,18.5521,503400.0
2014-05-14 10:00:00,29.05,29.05,29.02,29.04,279800.0,18.5521,18.5521,18.5329,18.5457,279800.0
2014-05-14 10:05:00,29.04,29.05,28.97,28.97,435600.0,18.5457,18.5521,18.501,18.501,435600.0
2014-05-14 10:10:00,28.97,29.01,28.96,28.97,531100.0,18.501,18.5265,18.4946,18.501,531100.0
2014-05-14 10:15:00,28.97,28.98,28.94,28.95,433000.0,18.501,18.5074,18.4818,18.4882,433000.0
2014-05-14 10:20:00,28.94,29.0,28.93,28.99,477000.0,18.4818,18.5201,18.4754,18.5137,477000.0
2014-05-14 10:25:00,28.98,29.02,28.96,28.99,511500.0,18.5074,18.5329,18.4946,18.5137,511500.0
2014-05-14 10:30:00,29.0,29.02,28.95,28.96,263300.0,18.5201,18.5329,18.4882,18.4946,263300.0
2014-05-14 10:35:00,28.96,29.01,28.95,28.99,330800.0,18.4946,18.5265,18.4882,18.5137,330800.0
2014-05-14 10:40:00,28.99,29.01,28.96,29.0,770400.0,18.5137,18.5265,18.4946,18.5201,770400.0
2014-05-14 10:45:00,28.99,29.0,28.97,28.97,552600.0,18.5137,18.5201,18.501,18.501,552600.0
2014-05-14 10:50:00,28.98,29.01,28.96,29.01,456100.0,18.5074,18.5265,18.4946,18.5265,456100.0
2014-05-14 10:55:00,29.0,29.03,28.98,29.0,364300.0,18.5201,18.5393,18.5074,18.5201,364300.0
2014-05-14 11:00:00,29.0,29.03,28.99,29.01,332500.0,18.5201,18.5393,18.5137,18.5265,332500.0
2014-05-14 11:05:00,29.01,29.05,29.01,29.04,281900.0,18.5265,18.5521,18.5265,18.5457,281900.0
2014-05-14 11:10:00,29.05,29.09,29.03,29.08,440000.0,18.5521,18.5776,18.5393,18.5712,440000.0
2014-05-14 11:15:00,29.08,29.11,29.07,29.11,228400.0,18.5712,18.5904,18.5648,18.5904,228400.0
2014-05-14 11:20:00,29.11,29.12,29.08,29.1,362200.0,18.5904,18.5968,18.5712,18.584,362200.0
2014-05-14 11:25:00,29.09,29.12,29.08,29.12,333900.0,18.5776,18.5968,18.5712,18.5968,333900.0
2014-05-14 11:30:00,29.12,29.16,29.12,29.15,441800.0,18.5968,18.6223,18.5968,18.6159,441800.0
2014-05-14 11:35:00,29.16,29.18,29.15,29.17,407900.0,18.6223,18.6351,18.6159,18.6287,407900.0
2014-05-14 11:40:00,29.17,29.22,29.17,29.18,300400.0,18.6287,18.6606,18.6287,18.6351,300400.0
2014-05-14 11:45:00,29.18,29.21,29.18,29.21,243700.0,18.6351,18.6542,18.6351,18.6542,243700.0
2014-05-14 11:50:00,29.21,29.26,29.2,29.2,530900.0,18.6542,18.6862,18.6478,18.6478,530900.0
2014-05-14 11:55:00,29.21,29.22,29.19,29.19,139000.0,18.6542,18.6606,18.6415,18.6415,139000.0
2014-05-14 12:00:00,29.19,29.21,29.19,29.21,79900.0,18.6415,18.6542,18.6415,18.6542,79900.0
2014-05-14 12:05:00,29.21,29.25,29.2,29.24,232300.0,18.6542,18.6798,18.6478,18.6734,232300.0
2014-05-14 12:10:00,29.25,29.25,29.22,29.25,108600.0,18.6798,18.6798,18.6606,18.6798,108600.0
2014-05-14 12:15:00,29.25,29.26,29.23,29.23,167900.0,18.6798,18.6862,18.667,18.667,167900.0
2014-05-14 12:20:00,29.23,29.28,29.23,29.25,600100.0,18.667,18.6989,18.667,18.6798,600100.0
2014-05-14 12:25:00,29.25,29.27,29.25,29.26,80100.0,18.6798,18.6926,18.6798,18.6862,80100.0
2014-05-14 12:30:00,29.27,29.27,29.21,29.24,188200.0,18.6926,18.6926,18.6542,18.6734,188200.0
2014-05-14 12:35:00,29.23,29.24,29.21,29.22,201600.0,18.667,18.6734,18.6542,18.6606,201600.0
2014-05-14 12:40:00,29.21,29.23,29.2,29.21,99700.0,18.6542,18.667,18.6478,18.6542,99700.0
2014-05-14 12:45:00,29.21,29.22,29.2,29.2,92800.0,18.6542,18.6606,18.6478,18.6478,92800.0
2014-05-14 12:50:00,29.2,29.22,29.19,29.22,165600.0,18.6478,18.6606,18.6415,18.6606,165600.0
2014-05-14 12:55:00,29.21,29.22,29.16,29.16,195300.0,18.6542,18.6606,18.6223,18.6223,195300.0
2014-05-14 13:00:00,29.17,29.2,29.16,29.2,141800.0,18.6287,18.6478,18.6223,18.6478,141800.0
2014-05-14 13:05:00,29.19,29.21,29.17,29.21,250100.0,18.6415,18.6542,18.6287,18.6542,250100.0
2014-05-14 13:10:00,29.2,29.23,29.2,29.21,204100.0,18.6478,18.667,18.6478,18.6542,204100.0
2014-05-14 13:15:00,29.21,29.24,29.21,29.24,77000.0,18.6542,18.6734,18.6542,18.6734,77000.0
2014-05-14 13:20:00,29.23,29.25,29.19,29.21,276400.0,18.667,18.6798,18.6415,18.6542,276400.0
2014-05-14 13:25:00,29.21,29.21,29.18,29.18,134900.0,18.6542,18.6542,18.6351,18.6351,134900.0
2014-05-14 13:30:00,29.19,29.21,29.18,29.2,172800.0,18.6415,18.6542,18.6351,18.6478,172800.0
2014-05-14 13:35:00,29.2,29.21,29.18,29.18,224700.0,18.6478,18.6542,18.6351,18.6351,224700.0
2014-05-14 13:40:00,29.19,29.21,29.18,29.2,210300.0,18.6415,18.6542,18.6351,18.6478,210300.0
2014-05-14 13:45:00,29.2,29.2,29.17,29.17,141300.0,18.6478,18.6478,18.6287,18.6287,141300.0
2014-05-14 13:50:00,29.18,29.18,29.15,29.17,111400.0,18.6351,18.6351,18.6159,18.6287,111400.0
2014-05-14 13:55:00,29.17,29.2,29.16,29.19,107100.0,18.6287,18.6478,18.6223,18.6415,107100.0
2014-05-14 14:00:00,29.2,29.2,29.18,29.2,115200.0,18.6478,18.6478,18.6351,18.6478,115200.0
2014-05-14 14:05:00,29.19,29.21,29.18,29.18,121800.0,18.6415,18.6542,18.6351,18.6351,121800.0
2014-05-14 14:10:00,29.18,29.19,29.18,29.19,156900.0,18.6351,18.6415,18.6351,18.6415,156900.0
2014-05-14 14:15:00,29.19,29.2,29.17,29.18,181100.0,18.6415,18.6478,18.6287,18.6351,181100.0
2014-05-14 14:20:00,29.18,29.19,29.17,29.17,104300.0,18.6351,18.6415,18.6287,18.6287,104300.0
2014-05-14 14:25:00,29.17,29.18,29.17,29.18,83400.0,18.6287,18.6351,18.6287,18.6351,83400.0
2014-05-14 14:30:00,29.18,29.2,29.17,29.18,214100.0,18.6351,18.6478,18.6287,18.6351,214100.0
2014-05-14 14:35:00,29.19,29.2,29.18,29.2,202600.0,18.6415,18.6478,18.6351,18.6478,202600.0
2014-05-14 14:40:00,29.2,29.2,29.16,29.17,170700.0,18.6478,18.6478,18.6223,18.6287,170700.0
2014-05-14 14:45:00,29.17,29.19,29.15,29.16,187700.0,18.6287,18.6415,18.6159,18.6223,187700.0
2014-05-14 14:50:00,29.16,29.17,29.13,29.14,296400.0,18.6223,18.6287,18.6031,18.6095,296400.0
2014-05-14 14:55:00,29.14,29.19,29.14,29.19,284400.0,18.6095,18.6415,18.6095,18.6415,284400.0
2014-05-14 15:00:00,29.19,29.23,29.18,29.23,401200.0,18.6415,18.667,18.6351,18.667,401200.0
2014-05-14 15:05:00,29.23,29.23,29.14,29.14,232600.0,18.667,18.667,18.6095,18.6095,232600.0
2014-05-14 15:10:00,29.14,29.16,29.12,29.12,162200.0,18.6095,18.6223,18.5968,18.5968,162200.0
2014-05-14 15:15:00,29.12,29.18,29.12,29.17,282900.0,18.5968,18.6351,18.5968,18.6287,282900.0
2014-05-14 15:20:00,29.17,29.18,29.15,29.15,182800.0,18.6287,18.6351,18.6159,18.6159,182800.0
2014-05-14 15:25:00,29.16,29.17,29.14,29.15,177400.0,18.6223,18.6287,18.6095,18.6159,177400.0
2014-05-14 15:30:00,29.15,29.15,29.08,29.11,493900.0,18.6159,18.6159,18.5712,18.5904,493900.0
2014-05-14 15:35:00,29.11,29.12,29.1,29.11,243600.0,18.5904,18.5968,18.584,18.5904,243600.0
2014-05-14 15:40:00,29.12,29.12,29.09,29.1,353000.0,18.5968,18.5968,18.5776,18.584,353000.0
2014-05-14 15:45:00,29.1,29.11,29.07,29.08,462700.0,18.584,18.5904,18.5648,18.5712,462700.0
2014-05-14 15:50:00,29.08,29.12,29.08,29.09,710500.0,18.5712,18.5968,18.5712,18.5776,710500.0
2014-05-14 15:55:00,29.1,29.12,29.07,29.11,957100.0,18.584,18.5968,18.5648,18.5904,957100.0
2014-05-15 09:30:00,29.07,29.18,29.06,29.1,706700.0,18.5648,18.6351,18.5584,18.584,706700.0
2014-05-15 09:35:00,29.1,29.16,29.09,29.11,317200.0,18.584,18.6223,18.5776,18.5904,317200.0
2014-05-15 09:40:00,29.11,29.13,29.05,29.05,329900.0,18.5904,18.6031,18.5521,18.5521,329900.0
2014-05-15 09:45:00,29.05,29.05,29.01,29.02,389300.0,18.5521,18.5521,18.5265,18.5329,389300.0
2014-05-15 09:50:00,29.01,29.04,29.0,29.04,438200.0,18.5265,18.5457,18.5201,18.5457,438200.0
2014-05-15 09:55:00,29.04,29.08,29.01,29.08,357400.0,18.5457,18.5712,18.5265,18.5712,357400.0
2014-05-15 10:00:00,29.07,29.08,29.03,29.05,506900.0,18.5648,18.5712,18.5393,18.5521,506900.0
2014-05-15 10:05:00,29.04,29.05,28.95,28.97,416900.0,18.5457,18.5521,18.4882,18.501,416900.0
2014-05-15 10:10:00,28.97,28.97,28.91,28.94,507800.0,18.501,18.501,18.4626,18.4818,507800.0
2014-05-15 10:15:00,28.94,28.99,28.93,28.98,393400.0,18.4818,18.5137,18.4754,18.5074,393400.0
2014-05-15 10:20:00,28.98,29.04,28.97,29.04,284800.0,18.5074,18.5457,18.501,18.5457,284800.0
2014-05-15 10:25:00,29.04,29.05,29.01,29.02,291400.0,18.5457,18.5521,18.5265,18.5329,291400.0
2014-05-15 10:30:00,29.03,29.04,29.01,29.03,279500.0,18.5393,18.5457,18.5265,18.5393,279500.0
2014-05-15 10:35:00,29.03,29.05,28.99,29.02,397300.0,18.5393,18.5521,18.5137,18.5329,397300.0
2014-05-15 10:40:00,29.01,29.07,29.0,29.07,299600.0,18.5265,18.5648,18.5201,18.5648,299600.0
2014-05-15 10:45:00,29.07,29.1,29.03,29.03,267700.0,18.5648,18.584,18.5393,18.5393,267700.0
2014-05-15 10:50:00,29.03,29.05,29.01,29.01,261000.0,18.5393,18.5521,18.5265,18.5265,261000.0
2014-05-15 10:55:00,29.02,29.04,29.01,29.04,646100.0,18.5329,18.5457,18.5265,18.5457,646100.0
2014-05-15 11:00:00,29.03,29.07,29.02,29.02,299100.0,18.5393,18.5648,18.5329,18.5329,299100.0
2014-05-15 11:05:00,29.02,29.05,29.02,29.02,246100.0,18.5329,18.5521,18.5329,18.5329,246100.0
2014-05-15 11:10:00,29.03,29.03,28.96,28.96,415000.0,18.5393,18.5393,18.4946,18.4946,415000.0
2014-05-15 11:15:00,28.96,29.01,28.95,29.0,422400.0,18.4946,18.5265,18.4882,18.5201,422400.0
2014-05-15 11:20:00,28.99,29.03,28.96,28.97,451500.0,18.5137,18.5393,18.4946,18.501,451500.0
2014-05-15 11:25:00,28.96,28.98,28.92,28.92,496700.0,18.4946,18.5074,18.469,18.469,496700.0
2014-05-15 11:30:00,28.92,28.98,28.91,28.97,278000.0,18.469,18.5074,18.4626,18.501,278000.0
2014-05-15 11:35:00,28.97,29.03,28.96,29.01,238600.0,18.501,18.5393,18.4946,18.5265,238600.0
2014-05-15 11:40:00,29.02,29.03,28.96,28.96,270100.0,18.5329,18.5393,18.4946,18.4946,270100.0
2014-05-15 11:45:00,28.96,28.99,28.94,28.96,264400.0,18.4946,18.5137,18.4818,18.4946,264400.0
2014-05-15 11:50:00,28.95,28.98,28.94,28.96,144900.0,18.4882,18.5074,18.4818,18.4946,144900.0
2014-05-15 11:55:00,28.96,28.99,28.94,28.98,199500.0,18.4946,18.5137,18.4818,18.5074,199500.0
2014-05-15 12:00:00,28.98,28.99,28.96,28.97,111600.0,18.5074,18.5137,18.4946,18.501,111600.0
2014-05-15 12:05:00,28.97,29.04,28.97,29.0,262400.0,18.501,18.5457,18.501,18.5201,262400.0
2014-05-15 12:10:00,29.01,29.01,28.96,29.01,211500.0,18.5265,18.5265,18.4946,18.5265,211500.0
2014-05-15 12:15:00,29.01,29.02,28.99,29.0,195600.0,18.5265,18.5329,18.5137,18.5201,195600.0
2014-05-15 12:20:00,28.99,29.01,28.98,28.99,121500.0,18.5137,18.5265,18.5074,18.5137,121500.0
2014-05-15 12:25:00,29.0,29.02,28.98,29.01,130300.0,18.5201,18.5329,18.5074,18.5265,130300.0
2014-05-15 12:30:00,29.0,29.04,29.0,29.04,98500.0,18.5201,18.5457,18.5201,18.5457,98500.0
2014-05-15 12:35:00,29.04,29.04,28.99,29.01,170600.0,18.5457,18.5457,18.5137,18.5265,170600.0
2014-05-15 12:40:00,29.0,29.02,28.99,29.01,222800.0,18.5201,18.5329,18.5137,18.5265,222800.0
2014-05-15 12:45:00,29.02,29.02,28.97,28.98,297600.0,18.5329,18.5329,18.501,18.5074,297600.0
2014-05-15 12:50:00,28.98,29.0,28.97,29.0,157900.0,18.5074,18.5201,18.501,18.5201,157900.0
2014-05-15 12:55:00,28.99,29.0,28.98,28.99,223000.0,18.5137,18.5201,18.5074,18.5137,223000.0
2014-05-15 13:00:00,28.99,28.99,28.95,28.96,248700.0,18.5137,18.5137,18.4882,18.4946,248700.0
2014-05-15 13:05:00,28.96,28.98,28.94,28.94,264300.0,18.4946,18.5074,18.4818,18.4818,264300.0
2014-05-15 13:10:00,28.94,28.96,28.93,28.96,195200.0,18.4818,18.4946,18.4754,18.4946,195200.0
2014-05-15 13:15:00,28.96,28.97,28.95,28.96,351900.0,18.4946,18.501,18.4882,18.4946,351900.0
2014-05-15 13:20:00,28.95,29.0,28.95,28.99,126800.0,18.4882,18.5201,18.4882,18.5137,126800.0
2014-05-15 13:25:00,29.0,29.01,28.96,28.97,295500.0,18.5201,18.5265,18.4946,18.501,295500.0
2014-05-15 13:30:00,28.97,29.0,28.95,28.99,503900.0,18.501,18.5201,18.4882,18.5137,503900.0
2014-05-15 13:35:00,28.99,28.99,28.94,28.96,188900.0,18.5137,18.5137,18.4818,18.4946,188900.0
2014-05-15 13:40:00,28.95,28.96,28.92,28.93,124000.0,18.4882,18.4946,18.469,18.4754,124000.0
2014-05-15 13:45:00,28.93,28.96,28.93,28.96,166900.0,18.4754,18.4946,18.4754,18.4946,166900.0
2014-05-15 13:50:00,28.96,28.98,28.95,28.97,158000.0,18.4946,18.5074,18.4882,18.501,158000.0
2014-05-15 13:55:00,28.98,28.98,28.94,28.95,234300.0,18.5074,18.5074,18.4818,18.4882,234300.0
2014-05-15 14:00:00,28.95,29.0,28.95,29.0,266800.0,18.4882,18.5201,18.4882,18.5201,266800.0
2014-05-15 14:05:00,29.0,29.0,28.96,28.96,357500.0,18.5201,18.5201,18.4946,18.4946,357500.0
2014-05-15 14:10:00,28.97,28.99,28.94,28.98,308400.0,18.501,18.5137,18.4818,18.5074,308400.0
2014-05-15 14:15:00,28.98,28.99,28.96,28.99,530500.0,18.5074,18.5137,18.4946,18.5137,530500.0
2014-05-15 14:20:00,28.98,29.01,28.97,29.01,267600.0,18.5074,18.5265,18.501,18.5265,267600.0
2014-05-15 14:25:00,29.01,29.03,28.99,29.02,156500.0,18.5265,18.5393,18.5137,18.5329,156500.0
2014-05-15 14:30:00,29.03,29.04,29.01,29.03,135500.0,18.5393,18.5457,18.5265,18.5393,135500.0
2014-05-15 14:35:00,29.02,29.05,29.02,29.05,128600.0,18.5329,18.5521,18.5329,18.5521,128600.0
2014-05-15 14:40:00,29.05,29.06,29.02,29.04,175200.0,18.5521,18.5584,18.5329,18.5457,175200.0
2014-05-15 14:45:00,29.04,29.05,29.02,29.04,140700.0,18.5457,18.5521,18.5329,18.5457,140700.0
2014-05-15 14:50:00,29.03,29.07,29.03,29.06,302100.0,18.5393,18.5648,18.5393,18.5584,302100.0
2014-05-15 14:55:00,29.07,29.09,29.01,29.04,313800.0,18.5648,18.5776,18.5265,18.5457,313800.0
2014-05-15 15:00:00,29.04,29.07,29.03,29.07,173600.0,18.5457,18.5648,18.5393,18.5648,173600.0
2014-05-15 15:05:00,29.07,29.07,29.02,29.04,156400.0,18.5648,18.5648,18.5329,18.5457,156400.0
2014-05-15 15:10:00,29.04,29.07,29.01,29.02,247400.0,18.5457,18.5648,18.5265,18.5329,247400.0
2014-05-15 15:15:00,29.03,29.05,29.0,29.01,228900.0,18.5393,18.5521,18.5201,18.5265,228900.0
2014-05-15 15:20:00,29.01,29.02,29.0,29.01,205200.0,18.5265,18.5329,18.5201,18.5265,205200.0
2014-05-15 15:25:00,29.01,29.06,28.99,29.06,284600.0,18.5265,18.5584,18.5137,18.5584,284600.0
2014-05-15 15:30:00,29.05,29.05,29.0,29.02,395900.0,18.5521,18.5521,18.5201,18.5329,395900.0
2014-05-15 15:35:00,29.03,29.07,29.02,29.06,495700.0,18.5393,18.5648,18.5329,18.5584,495700.0
2014-05-15 15:40:00,29.05,29.07,29.04,29.05,433700.0,18.5521,18.5648,18.5457,18.5521,433700.0
2014-05-15 15:45:00,29.05,29.07,29.04,29.06,462100.0,18.5521,18.5648,18.5457,18.5584,462100.0
2014-05-15 15:50:00,29.06,29.06,29.03,29.05,508400.0,18.5584,18.5584,18.5393,18.5521,508400.0
2014-05-15 15:55:00,29.05,29.07,29.04,29.07,1439600.0,18.5521,18.5648,18.5457,18.5648,1439600.0
2014-05-16 09:30:00,29.0,29.1,29.0,29.06,2864600.0,18.5201,18.584,18.5201,18.5584,2864600.0
2014-05-16 09:35:00,29.05,29.15,29.02,29.13,837200.0,18.5521,18.6159,18.5329,18.6031,837200.0
2014-05-16 09:40:00,29.14,29.14,29.07,29.1,706500.0,18.6095,18.6095,18.5648,18.584,706500.0
2014-05-16 09:45:00,29.1,29.11,29.05,29.08,665100.0,18.584,18.5904,18.5521,18.5712,665100.0
2014-05-16 09:50:00,29.08,29.15,29.07,29.12,311800.0,18.5712,18.6159,18.5648,18.5968,311800.0
2014-05-16 09:55:00,29.12,29.21,29.09,29.2,379600.0,18.5968,18.6542,18.5776,18.6478,379600.0
2014-05-16 10:00:00,29.19,29.2,29.13,29.13,378600.0,18.6415,18.6478,18.6031,18.6031,378600.0
2014-05-16 10:05:00,29.13,29.14,29.03,29.09,470600.0,18.6031,18.6095,18.5393,18.5776,470600.0
2014-05-16 10:10:00,29.08,29.09,29.05,29.07,343400.0,18.5712,18.5776,18.5521,18.5648,343400.0
2014-05-16 10:15:00,29.07,29.09,29.03,29.07,184200.0,18.5648,18.5776,18.5393,18.5648,184200.0
2014-05-16 10:20:00,29.06,29.07,29.01,29.02,174200.0,18.5584,18.5648,18.5265,18.5329,174200.0
2014-05-16 10:25:00,29.02,29.08,29.02,29.07,466100.0,18.5329,18.5712,18.5329,18.5648,466100.0
2014-05-16 10:30:00,29.07,29.08,29.03,29.04,185900.0,18.5648,18.5712,18.5393,18.5457,185900.0
2014-05-16 10:35:00,29.03,29.05,29.01,29.04,235100.0,18.5393,18.5521,18.5265,18.5457,235100.0
2014-05-16 10:40:00,29.04,29.07,29.04,29.06,420300.0,18.5457,18.5648,18.5457,18.5584,420300.0
2014-05-16 10:45:00,29.05,29.09,29.05,29.09,143000.0,18.5521,18.5776,18.5521,18.5776,143000.0
2014-05-16 10:50:00,29.09,29.11,29.06,29.06,153400.0,18.5776,18.5904,18.5584,18.5584,153400.0
2014-05-16 10:55:00,29.06,29.09,29.05,29.06,128800.0,18.5584,18.5776,18.5521,18.5584,128800.0
2014-05-16 11:00:00,29.06,29.07,29.04,29.05,107900.0,18.5584,18.5648,18.5457,18.5521,107900.0
2014-05-16 11:05:00,29.05,29.11,29.05,29.1,185700.0,18.5521,18.5904,18.5521,18.584,185700.0
2014-05-16 11:10:00,29.1,29.1,29.08,29.09,163200.0,18.584,18.584,18.5712,18.5776,163200.0
2014-05-16 11:15:00,29.09,29.12,29.08,29.12,282800.0,18.5776,18.5968,18.5712,18.5968,282800.0
2014-05-16 11:20:00,29.11,29.14,29.1,29.14,218400.0,18.5904,18.6095,18.584,18.6095,218400.0
2014-05-16 11:25:00,29.13,29.17,29.13,29.16,450300.0,18.6031,18.6287,18.6031,18.6223,450300.0
2014-05-16 11:30:00,29.16,29.2,29.15,29.18,290300.0,18.6223,18.6478,18.6159,18.6351,290300.0
2014-05-16 11:35:00,29.18,29.18,29.13,29.13,101400.0,18.6351,18.6351,18.6031,18.6031,101400.0
2014-05-16 11:40:00,29.14,29.16,29.08,29.08,194700.0,18.6095,18.6223,18.5712,18.5712,194700.0
2014-05-16 11:45:00,29.09,29.1,29.07,29.1,241900.0,18.5776,18.584,18.5648,18.584,241900.0
2014-05-16 11:50:00,29.09,29.12,29.09,29.1,276400.0,18.5776,18.5968,18.5776,18.584,276400.0
2014-05-16 11:55:00,29.09,29.13,29.09,29.12,85500.0,18.5776,18.6031,18.5776,18.5968,85500.0
2014-05-16 12:00:00,29.12,29.13,29.11,29.12,88200.0,18.5968,18.6031,18.5904,18.5968,88200.0
2014-05-16 12:05:00,29.12,29.12,29.12,29.12,0.0,18.5968,18.5968,18.5968,18.5968,0.0
2014-05-16 12:10:00,29.12,29.12,29.12,29.12,0.0,18.5968,18.5968,18.5968,18.5968,0.0
2014-05-16 12:15:00,29.14,29.46,29.11,29.41,1111500.0,18.6095,18.8139,18.5904,18.782,1111500.0
2014-05-16 12:20:00,29.4,29.55,29.33,29.41,2450300.0,18.7756,18.8714,18.7309,18.782,2450300.0
2014-05-16 12:25:00,29.41,29.46,29.35,29.36,1593200.0,18.782,18.8139,18.7436,18.75,1593200.0
2014-05-16 12:30:00,29.36,29.4,29.31,29.34,1620200.0,18.75,18.7756,18.7181,18.7373,1620200.0
2014-05-16 12:35:00,29.34,29.42,29.34,29.39,438100.0,18.7373,18.7883,18.7373,18.7692,438100.0
2014-05-16 12:40:00,29.39,29.41,29.36,29.4,364000.0,18.7692,18.782,18.75,18.7756,364000.0
2014-05-16 12:45:00,29.4,29.42,29.38,29.39,417900.0,18.7756,18.7883,18.7628,18.7692,417900.0
2014-05-16 12:50:00,29.4,29.4,29.28,29.3,269000.0,18.7756,18.7756,18.6989,18.7117,269000.0
2014-05-16 12:55:00,29.3,29.33,29.3,29.33,139500.0,18.7117,18.7309,18.7117,18.7309,139500.0
2014-05-16 13:00:00,29.32,29.33,29.19,29.22,328800.0,18.7245,18.7309,18.6415,18.6606,328800.0
2014-05-16 13:05:00,29.21,29.23,29.19,29.21,262900.0,18.6542,18.667,18.6415,18.6542,262900.0
2014-05-16 13:10:00,29.21,29.25,29.21,29.23,155800.0,18.6542,18.6798,18.6542,18.667,155800.0
2014-05-16 13:15:00,29.23,29.25,29.2,29.25,173300.0,18.667,18.6798,18.6478,18.6798,173300.0
2014-05-16 13:20:00,29.24,29.27,29.21,29.21,291600.0,18.6734,18.6926,18.6542,18.6542,291600.0
2014-05-16 13:25:00,29.21,29.22,29.18,29.21,179500.0,18.6542,18.6606,18.6351,18.6542,179500.0
2014-05-16 13:30:00,29.22,29.25,29.2,29.21,64700.0,18.6606,18.6798,18.6478,18.6542,64700.0
2014-05-16 13:35:00,29.22,29.22,29.17,29.18,84500.0,18.6606,18.6606,18.6287,18.6351,84500.0
2014-05-16 13:40:00,29.17,29.22,29.17,29.21,160300.0,18.6287,18.6606,18.6287,18.6542,160300.0
2014-05-16 13:45:00,29.21,29.21,29.18,29.2,130000.0,18.6542,18.6542,18.6351,18.6478,130000.0
2014-05-16 13:50:00,29.21,29.23,29.2,29.21,97400.0,18.6542,18.667,18.6478,18.6542,97400.0
2014-05-16 13:55:00,29.2,29.22,29.19,29.2,79200.0,18.6478,18.6606,18.6415,18.6478,79200.0
2014-05-16 14:00:00,29.2,29.22,29.19,29.2,116600.0,18.6478,18.6606,18.6415,18.6478,116600.0
2014-05-16 14:05:00,29.21,29.22,29.2,29.22,332900.0,18.6542,18.6606,18.6478,18.6606,332900.0
2014-05-16 14:10:00,29.22,29.24,29.21,29.24,89600.0,18.6606,18.6734,18.6542,18.6734,89600.0
2014-05-16 14:15:00,29.23,29.24,29.2,29.22,146600.0,18.667,18.6734,18.6478,18.6606,146600.0
2014-05-16 14:20:00,29.21,29.22,29.2,29.21,99500.0,18.6542,18.6606,18.6478,18.6542,99500.0
2014-05-16 14:25:00,29.21,29.24,29.21,29.24,109300.0,18.6542,18.6734,18.6542,18.6734,109300.0
2014-05-16 14:30:00,29.23,29.24,29.23,29.24,82200.0,18.667,18.6734,18.667,18.6734,82200.0
2014-05-16 14:35:00,29.23,29.24,29.23,29.24,68000.0,18.667,18.6734,18.667,18.6734,68000.0
2014-05-16 14:40:00,29.23,29.24,29.23,29.24,60800.0,18.667,18.6734,18.667,18.6734,60800.0
2014-05-16 14:45:00,29.23,29.27,29.23,29.26,306400.0,18.667,18.6926,18.667,18.6862,306400.0
2014-05-16 14:50:00,29.25,29.27,29.24,29.27,114900.0,18.6798,18.6926,18.6734,18.6926,114900.0
2014-05-16 14:55:00,29.26,29.3,29.26,29.28,324300.0,18.6862,18.7117,18.6862,18.6989,324300.0
2014-05-16 15:00:00,29.29,29.34,29.28,29.3,417000.0,18.7053,18.7373,18.6989,18.7117,417000.0
2014-05-16 15:05:00,29.29,29.33,29.28,29.33,239700.0,18.7053,18.7309,18.6989,18.7309,239700.0
2014-05-16 15:10:00,29.33,29.35,29.26,29.26,464100.0,18.7309,18.7436,18.6862,18.6862,464100.0
2014-05-16 15:15:00,29.27,29.28,29.24,29.25,147300.0,18.6926,18.6989,18.6734,18.6798,147300.0
2014-05-16 15:20:00,29.26,29.27,29.25,29.27,128000.0,18.6862,18.6926,18.6798,18.6926,128000.0
2014-05-16 15:25:00,29.27,29.27,29.22,29.23,153600.0,18.6926,18.6926,18.6606,18.667,153600.0
2014-05-16 15:30:00,29.22,29.26,29.22,29.23,320400.0,18.6606,18.6862,18.6606,18.667,320400.0
2014-05-16 15:35:00,29.24,29.25,29.23,29.23,229000.0,18.6734,18.6798,18.667,18.667,229000.0
2014-05-16 15:40:00,29.24,29.25,29.22,29.25,357100.0,18.6734,18.6798,18.6606,18.6798,357100.0
2014-05-16 15:45:00,29.25,29.26,29.22,29.23,644600.0,18.6798,18.6862,18.6606,18.667,644600.0
2014-05-16 15:50:00,29.23,29.25,29.21,29.21,659800.0,18.667,18.6798,18.6542,18.6542,659800.0
2014-05-16 15:55:00,29.22,29.22,29.12,29.12,2633500.0,18.6606,18.6606,18.5968,18.5968,2633500.0
2014-05-19 09:30:00,29.58,29.6,29.3,29.6,2831600.0,18.8905,18.9033,18.7117,18.9033,2831600.0
2014-05-19 09:35:00,29.59,29.66,29.55,29.6,2185600.0,18.8969,18.9416,18.8714,18.9033,2185600.0
2014-05-19 09:40:00,29.6,29.71,29.54,29.55,1946900.0,18.9033,18.9735,18.865,18.8714,1946900.0
2014-05-19 09:45:00,29.55,29.62,29.53,29.56,1898700.0,18.8714,18.9161,18.8586,18.8778,1898700.0
2014-05-19 09:50:00,29.55,29.58,29.5,29.51,528600.0,18.8714,18.8905,18.8394,18.8458,528600.0
2014-05-19 09:55:00,29.51,29.58,29.51,29.56,641200.0,18.8458,18.8905,18.8458,18.8778,641200.0
2014-05-19 10:00:00,29.58,29.59,29.49,29.5,695200.0,18.8905,18.8969,18.8331,18.8394,695200.0
2014-05-19 10:05:00,29.51,29.56,29.48,29.55,716600.0,18.8458,18.8778,18.8267,18.8714,716600.0
2014-05-19 10:10:00,29.54,29.55,29.49,29.52,554100.0,18.865,18.8714,18.8331,18.8522,554100.0
2014-05-19 10:15:00,29.52,29.57,29.5,29.55,582900.0,18.8522,18.8841,18.8394,18.8714,582900.0
2014-05-19 10:20:00,29.54,29.56,29.52,29.56,329000.0,18.865,18.8778,18.8522,18.8778,329000.0
2014-05-19 10:25:00,29.56,29.6,29.5,29.52,607900.0,18.8778,18.9033,18.8394,18.8522,607900.0
2014-05-19 10:30:00,29.52,29.58,29.52,29.54,341500.0,18.8522,18.8905,18.8522,18.865,341500.0
2014-05-19 10:35:00,29.54,29.55,29.48,29.55,628600.0,18.865,18.8714,18.8267,18.8714,628600.0
2014-05-19 10:40:00,29.54,29.57,29.54,29.56,241200.0,18.865,18.8841,18.865,18.8778,241200.0
2014-05-19 10:45:00,29.56,29.61,29.54,29.55,453400.0,18.8778,18.9097,18.865,18.8714,453400.0
2014-05-19 10:50:00,29.54,29.55,29.46,29.5,302600.0,18.865,18.8714,18.8139,18.8394,302600.0
2014-05-19 10:55:00,29.5,29.54,29.49,29.53,221800.0,18.8394,18.865,18.8331,18.8586,221800.0
2014-05-19 11:00:00,29.54,29.57,29.51,29.52,471900.0,18.865,18.8841,18.8458,18.8522,471900.0
2014-05-19 11:05:00,29.52,29.53,29.5,29.51,193100.0,18.8522,18.8586,18.8394,18.8458,193100.0
2014-05-19 11:10:00,29.51,29.55,29.51,29.55,242900.0,18.8458,18.8714,18.8458,18.8714,242900.0
2014-05-19 11:15:00,29.55,29.55,29.53,29.53,236700.0,18.8714,18.8714,18.8586,18.8586,236700.0
2014-05-19 11:20:00,29.54,29.54,29.5,29.52,148200.0,18.865,18.865,18.8394,18.8522,148200.0
2014-05-19 11:25:00,29.52,29.52,29.49,29.5,841700.0,18.8522,18.8522,18.8331,18.8394,841700.0
2014-05-19 11:30:00,29.49,29.51,29.48,29.5,303400.0,18.8331,18.8458,18.8267,18.8394,303400.0
2014-05-19 11:35:00,29.5,29.5,29.48,29.49,219500.0,18.8394,18.8394,18.8267,18.8331,219500.0
2014-05-19 11:40:00,29.48,29.49,29.48,29.48,172500.0,18.8267,18.8331,18.8267,18.8267,172500.0
2014-05-19 11:45:00,29.49,29.5,29.47,29.5,310600.0,18.8331,18.8394,18.8203,18.8394,310600.0
2014-05-19 11:50:00,29.49,29.51,29.48,29.51,501200.0,18.8331,18.8458,18.8267,18.8458,501200.0
2014-05-19 11:55:00,29.51,29.51,29.49,29.49,253200.0,18.8458,18.8458,18.8331,18.8331,253200.0
2014-05-19 12:00:00,29.5,29.5,29.44,29.46,177500.0,18.8394,18.8394,18.8011,18.8139,177500.0
2014-05-19 12:05:00,29.46,29.5,29.45,29.5,164300.0,18.8139,18.8394,18.8075,18.8394,164300.0
2014-05-19 12:10:00,29.5,29.52,29.49,29.5,694500.0,18.8394,18.8522,18.8331,18.8394,694500.0
2014-05-19 12:15:00,29.5,29.5,29.49,29.5,129700.0,18.8394,18.8394,18.8331,18.8394,129700.0
2014-05-19 12:20:00,29.5,29.53,29.49,29.5,518600.0,18.8394,18.8586,18.8331,18.8394,518600.0
2014-05-19 12:25:00,29.51,29.54,29.51,29.52,151600.0,18.8458,18.865,18.8458,18.8522,151600.0
2014-05-19 12:30:00,29.52,29.53,29.45,29.45,119200.0,18.8522,18.8586,18.8075,18.8075,119200.0
2014-05-19 12:35:00,29.46,29.46,29.43,29.44,191000.0,18.8139,18.8139,18.7947,18.8011,191000.0
2014-05-19 12:40:00,29.44,29.45,29.41,29.41,168400.0,18.8011,18.8075,18.782,18.782,168400.0
2014-05-19 12:45:00,29.41,29.43,29.4,29.4,163300.0,18.782,18.7947,18.7756,18.7756,163300.0
2014-05-19 12:50:00,29.4,29.41,29.39,29.41,67600.0,18.7756,18.782,18.7692,18.782,67600.0
2014-05-19 12:55:00,29.41,29.41,29.37,29.37,151300.0,18.782,18.782,18.7564,18.7564,151300.0
2014-05-19 13:00:00,29.37,29.42,29.36,29.41,190200.0,18.7564,18.7883,18.75,18.782,190200.0
2014-05-19 13:05:00,29.42,29.46,29.42,29.44,149400.0,18.7883,18.8139,18.7883,18.8011,149400.0
2014-05-19 13:10:00,29.45,29.45,29.44,29.45,71800.0,18.8075,18.8075,18.8011,18.8075,71800.0
2014-05-19 13:15:00,29.45,29.45,29.42,29.42,85900.0,18.8075,18.8075,18.7883,18.7883,85900.0
2014-05-19 13:20:00,29.43,29.44,29.41,29.44,92500.0,18.7947,18.8011,18.782,18.8011,92500.0
2014-05-19 13:25:00,29.44,29.44,29.41,29.42,110900.0,18.8011,18.8011,18.782,18.7883,110900.0
2014-05-19 13:30:00,29.42,29.42,29.41,29.42,66600.0,18.7883,18.7883,18.782,18.7883,66600.0
2014-05-19 13:35:00,29.42,29.42,29.4,29.4,98300.0,18.7883,18.7883,18.7756,18.7756,98300.0
2014-05-19 13:40:00,29.41,29.42,29.4,29.42,124300.0,18.782,18.7883,18.7756,18.7883,124300.0
2014-05-19 13:45:00,29.42,29.42,29.37,29.38,210600.0,18.7883,18.7883,18.7564,18.7628,210600.0
2014-05-19 13:50:00,29.38,29.39,29.37,29.37,90600.0,18.7628,18.7692,18.7564,18.7564,90600.0
2014-05-19 13:55:00,29.37,29.39,29.37,29.39,383000.0,18.7564,18.7692,18.7564,18.7692,383000.0
2014-05-19 14:00:00,29.38,29.42,29.38,29.41,391300.0,18.7628,18.7883,18.7628,18.782,391300.0
2014-05-19 14:05:00,29.41,29.47,29.41,29.46,375100.0,18.782,18.8203,18.782,18.8139,375100.0
2014-05-19 14:10:00,29.46,29.47,29.44,29.46,224500.0,18.8139,18.8203,18.8011,18.8139,224500.0
2014-05-19 14:15:00,29.46,29.46,29.45,29.46,119400.0,18.8139,18.8139,18.8075,18.8139,119400.0
2014-05-19 14:20:00,29.45,29.46,29.45,29.46,78700.0,18.8075,18.8139,18.8075,18.8139,78700.0
2014-05-19 14:25:00,29.45,29.46,29.42,29.44,280300.0,18.8075,18.8139,18.7883,18.8011,280300.0
2014-05-19 14:30:00,29.43,29.44,29.4,29.4,294200.0,18.7947,18.8011,18.7756,18.7756,294200.0
2014-05-19 14:35:00,29.41,29.43,29.4,29.43,112400.0,18.782,18.7947,18.7756,18.7947,112400.0
2014-05-19 14:40:00,29.43,29.43,29.4,29.4,73800.0,18.7947,18.7947,18.7756,18.7756,73800.0
2014-05-19 14:45:00,29.4,29.42,29.39,29.39,354500.0,18.7756,18.7883,18.7692,18.7692,354500.0
2014-05-19 14:50:00,29.39,29.4,29.37,29.37,109200.0,18.7692,18.7756,18.7564,18.7564,109200.0
2014-05-19 14:55:00,29.38,29.38,29.33,29.33,307900.0,18.7628,18.7628,18.7309,18.7309,307900.0
2014-05-19 15:00:00,29.33,29.36,29.33,29.35,357100.0,18.7309,18.75,18.7309,18.7436,357100.0
2014-05-19 15:05:00,29.35,29.37,29.34,29.35,303500.0,18.7436,18.7564,18.7373,18.7436,303500.0
2014-05-19 15:10:00,29.35,29.36,29.34,29.35,181500.0,18.7436,18.75,18.7373,18.7436,181500.0
2014-05-19 15:15:00,29.35,29.35,29.32,29.35,531200.0,18.7436,18.7436,18.7245,18.7436,531200.0
2014-05-19 15:20:00,29.35,29.37,29.34,29.36,394000.0,18.7436,18.7564,18.7373,18.75,394000.0
2014-05-19 15:25:00,29.36,29.37,29.35,29.36,357200.0,18.75,18.7564,18.7436,18.75,357200.0
2014-05-19 15:30:00,29.36,29.4,29.36,29.39,585000.0,18.75,18.7756,18.75,18.7692,585000.0
2014-05-19 15:35:00,29.4,29.4,29.35,29.36,465800.0,18.7756,18.7756,18.7436,18.75,465800.0
2014-05-19 15:40:00,29.36,29.37,29.31,29.31,402800.0,18.75,18.7564,18.7181,18.7181,402800.0
2014-05-19 15:45:00,29.31,29.33,29.29,29.32,920500.0,18.7181,18.7309,18.7053,18.7245,920500.0
2014-05-19 15:50:00,29.33,29.33,29.27,29.3,1198600.0,18.7309,18.7309,18.6926,18.7117,1198600.0
2014-05-19 15:55:00,29.3,29.31,29.25,29.27,1746800.0,18.7117,18.7181,18.6798,18.6926,1746800.0
2014-05-20 09:30:00,29.56,29.56,29.44,29.44,1266900.0,18.8778,18.8778,18.8011,18.8011,1266900.0
2014-05-20 09:35:00,29.45,29.46,29.4,29.45,529100.0,18.8075,18.8139,18.7756,18.8075,529100.0
2014-05-20 09:40:00,29.45,29.46,29.37,29.37,410200.0,18.8075,18.8139,18.7564,18.7564,410200.0
2014-05-20 09:45:00,29.37,29.42,29.36,29.41,569700.0,18.7564,18.7883,18.75,18.782,569700.0
2014-05-20 09:50:00,29.41,29.52,29.4,29.51,465000.0,18.782,18.8522,18.7756,18.8458,465000.0
2014-05-20 09:55:00,29.51,29.51,29.46,29.49,458600.0,18.8458,18.8458,18.8139,18.8331,458600.0
2014-05-20 10:00:00,29.48,29.51,29.48,29.49,653400.0,18.8267,18.8458,18.8267,18.8331,653400.0
2014-05-20 10:05:00,29.49,29.5,29.47,29.5,301000.0,18.8331,18.8394,18.8203,18.8394,301000.0
2014-05-20 10:10:00,29.5,29.51,29.45,29.45,269100.0,18.8394,18.8458,18.8075,18.8075,269100.0
2014-05-20 10:15:00,29.45,29.45,29.4,29.42,265200.0,18.8075,18.8075,18.7756,18.7883,265200.0
2014-05-20 10:20:00,29.42,29.46,29.4,29.41,219800.0,18.7883,18.8139,18.7756,18.782,219800.0
2014-05-20 10:25:00,29.41,29.42,29.4,29.41,110200.0,18.782,18.7883,18.7756,18.782,110200.0
2014-05-20 10:30:00,29.41,29.43,29.4,29.43,183400.0,18.782,18.7947,18.7756,18.7947,183400.0
2014-05-20 10:35:00,29.42,29.45,29.41,29.42,145700.0,18.7883,18.8075,18.782,18.7883,145700.0
2014-05-20 10:40:00,29.43,29.49,29.41,29.45,392700.0,18.7947,18.8331,18.782,18.8075,392700.0
2014-05-20 10:45:00,29.45,29.48,29.44,29.48,140300.0,18.8075,18.8267,18.8011,18.8267,140300.0
2014-05-20 10:50:00,29.47,29.5,29.46,29.5,613800.0,18.8203,18.8394,18.8139,18.8394,613800.0
2014-05-20 10:55:00,29.5,29.53,29.48,29.48,421900.0,18.8394,18.8586,18.8267,18.8267,421900.0
2014-05-20 11:00:00,29.48,29.48,29.45,29.45,166800.0,18.8267,18.8267,18.8075,18.8075,166800.0
2014-05-20 11:05:00,29.45,29.47,29.43,29.44,164700.0,18.8075,18.8203,18.7947,18.8011,164700.0
2014-05-20 11:10:00,29.44,29.44,29.41,29.41,149400.0,18.8011,18.8011,18.782,18.782,149400.0
2014-05-20 11:15:00,29.41,29.47,29.41,29.43,692100.0,18.782,18.8203,18.782,18.7947,692100.0
2014-05-20 11:20:00,29.43,29.45,29.4,29.4,217900.0,18.7947,18.8075,18.7756,18.7756,217900.0
2014-05-20 11:25:00,29.4,29.41,29.37,29.38,230400.0,18.7756,18.782,18.7564,18.7628,230400.0
2014-05-20 11:30:00,29.39,29.42,29.37,29.42,204100.0,18.7692,18.7883,18.7564,18.7883,204100.0
2014-05-20 11:35:00,29.41,29.42,29.39,29.39,155400.0,18.782,18.7883,18.7692,18.7692,155400.0
2014-05-20 11:40:00,29.4,29.4,29.34,29.35,308000.0,18.7756,18.7756,18.7373,18.7436,308000.0
2014-05-20 11:45:00,29.35,29.42,29.35,29.4,431800.0,18.7436,18.7883,18.7436,18.7756,431800.0
2014-05-20 11:50:00,29.4,29.4,29.35,29.35,166600.0,18.7756,18.7756,18.7436,18.7436,166600.0
2014-05-20 11:55:00,29.36,29.36,29.32,29.32,206200.0,18.75,18.75,18.7245,18.7245,206200.0
2014-05-20 12:00:00,29.33,29.33,29.27,29.31,830300.0,18.7309,18.7309,18.6926,18.7181,830300.0
2014-05-20 12:05:00,29.31,29.34,29.3,29.32,212600.0,18.7181,18.7373,18.7117,18.7245,212600.0
2014-05-20 12:10:00,29.33,29.33,29.28,29.31,317800.0,18.7309,18.7309,18.6989,18.7181,317800.0
2014-05-20 12:15:00,29.31,29.34,29.28,29.33,301300.0,18.7181,18.7373,18.6989,18.7309,301300.0
2014-05-20 12:20:00,29.33,29.35,29.32,29.35,112800.0,18.7309,18.7436,18.7245,18.7436,112800.0
2014-05-20 12:25:00,29.34,29.34,29.32,29.33,154500.0,18.7373,18.7373,18.7245,18.7309,154500.0
2014-05-20 12:30:00,29.33,29.34,29.31,29.34,230700.0,18.7309,18.7373,18.7181,18.7373,230700.0
2014-05-20 12:35:00,29.34,29.34,29.3,29.31,181500.0,18.7373,18.7373,18.7117,18.7181,181500.0
2014-05-20 12:40:00,29.3,29.32,29.29,29.32,194600.0,18.7117,18.7245,18.7053,18.7245,194600.0
2014-05-20 12:45:00,29.32,29.32,29.28,29.29,58100.0,18.7245,18.7245,18.6989,18.7053,58100.0
2014-05-20 12:50:00,29.28,29.31,29.27,29.3,115300.0,18.6989,18.7181,18.6926,18.7117,115300.0
2014-05-20 12:55:00,29.3,29.32,29.28,29.32,79000.0,18.7117,18.7245,18.6989,18.7245,79000.0
2014-05-20 13:00:00,29.31,29.31,29.27,29.29,167500.0,18.7181,18.7181,18.6926,18.7053,167500.0
2014-05-20 13:05:00,29.29,29.32,29.29,29.31,124300.0,18.7053,18.7245,18.7053,18.7181,124300.0
2014-05-20 13:10:00,29.31,29.31,29.26,29.28,181900.0,18.7181,18.7181,18.6862,18.6989,181900.0
2014-05-20 13:15:00,29.27,29.28,29.24,29.28,293100.0,18.6926,18.6989,18.6734,18.6989,293100.0
2014-05-20 13:20:00,29.27,29.28,29.26,29.28,101900.0,18.6926,18.6989,18.6862,18.6989,101900.0
2014-05-20 13:25:00,29.28,29.32,29.28,29.31,197500.0,18.6989,18.7245,18.6989,18.7181,197500.0
2014-05-20 13:30:00,29.3,29.33,29.3,29.31,177300.0,18.7117,18.7309,18.7117,18.7181,177300.0
2014-05-20 13:35:00,29.3,29.31,29.28,29.3,181700.0,18.7117,18.7181,18.6989,18.7117,181700.0
2014-05-20 13:40:00,29.29,29.31,29.26,29.27,157400.0,18.7053,18.7181,18.6862,18.6926,157400.0
2014-05-20 13:45:00,29.27,29.28,29.22,29.25,231600.0,18.6926,18.6989,18.6606,18.6798,231600.0
2014-05-20 13:50:00,29.25,29.27,29.24,29.27,116200.0,18.6798,18.6926,18.6734,18.6926,116200.0
2014-05-20 13:55:00,29.27,29.27,29.24,29.26,123800.0,18.6926,18.6926,18.6734,18.6862,123800.0
2014-05-20 14:00:00,29.26,29.28,29.25,29.28,82900.0,18.6862,18.6989,18.6798,18.6989,82900.0
2014-05-20 14:05:00,29.28,29.31,29.27,29.3,128700.0,18.6989,18.7181,18.6926,18.7117,128700.0
2014-05-20 14:10:00,29.3,29.33,29.27,29.29,192900.0,18.7117,18.7309,18.6926,18.7053,192900.0
2014-05-20 14:15:00,29.29,29.31,29.28,29.3,70800.0,18.7053,18.7181,18.6989,18.7117,70800.0
2014-05-20 14:20:00,29.31,29.34,29.3,29.33,72600.0,18.7181,18.7373,18.7117,18.7309,72600.0
2014-05-20 14:25:00,29.32,29.33,29.28,29.29,113000.0,18.7245,18.7309,18.6989,18.7053,113000.0
2014-05-20 14:30:00,29.29,29.29,29.27,29.29,153500.0,18.7053,18.7053,18.6926,18.7053,153500.0
2014-05-20 14:35:00,29.28,29.29,29.26,29.27,206700.0,18.6989,18.7053,18.6862,18.6926,206700.0
2014-05-20 14:40:00,29.26,29.27,29.25,29.25,138300.0,18.6862,18.6926,18.6798,18.6798,138300.0
2014-05-20 14:45:00,29.26,29.28,29.23,29.24,203400.0,18.6862,18.6989,18.667,18.6734,203400.0
2014-05-20 14:50:00,29.23,29.24,29.22,29.23,197700.0,18.667,18.6734,18.6606,18.667,197700.0
2014-05-20 14:55:00,29.24,29.26,29.23,29.23,172200.0,18.6734,18.6862,18.667,18.667,172200.0
2014-05-20 15:00:00,29.23,29.24,29.21,29.21,260400.0,18.667,18.6734,18.6542,18.6542,260400.0
2014-05-20 15:05:00,29.21,29.27,29.21,29.27,247600.0,18.6542,18.6926,18.6542,18.6926,247600.0
2014-05-20 15:10:00,29.26,29.28,29.25,29.28,166500.0,18.6862,18.6989,18.6798,18.6989,166500.0
2014-05-20 15:15:00,29.28,29.32,29.27,29.3,177000.0,18.6989,18.7245,18.6926,18.7117,177000.0
2014-05-20 15:20:00,29.3,29.31,29.26,29.28,173700.0,18.7117,18.7181,18.6862,18.6989,173700.0
2014-05-20 15:25:00,29.28,29.3,29.27,29.3,368300.0,18.6989,18.7117,18.6926,18.7117,368300.0
2014-05-20 15:30:00,29.29,29.3,29.27,29.29,284500.0,18.7053,18.7117,18.6926,18.7053,284500.0
2014-05-20 15:35:00,29.29,29.36,29.28,29.34,602600.0,18.7053,18.75,18.6989,18.7373,602600.0
2014-05-20 15:40:00,29.34,29.34,29.29,29.3,330600.0,18.7373,18.7373,18.7053,18.7117,330600.0
2014-05-20 15:45:00,29.3,29.31,29.28,29.29,295400.0,18.7117,18.7181,18.6989,18.7053,295400.0
2014-05-20 15:50:00,29.29,29.32,29.28,29.31,456100.0,18.7053,18.7245,18.6989,18.7181,456100.0
2014-05-20 15:55:00,29.31,29.32,29.25,29.26,1302300.0,18.7181,18.7245,18.6798,18.6862,1302300.0
2014-05-21 09:30:00,29.25,29.35,29.2,29.3,596100.0,18.6798,18.7436,18.6478,18.7117,596100.0
2014-05-21 09:35:00,29.3,29.3,29.24,29.28,433200.0,18.7117,18.7117,18.6734,18.6989,433200.0
2014-05-21 09:40:00,29.28,29.32,29.27,29.3,380900.0,18.6989,18.7245,18.6926,18.7117,380900.0
2014-05-21 09:45:00,29.3,29.37,29.3,29.32,541900.0,18.7117,18.7564,18.7117,18.7245,541900.0
2014-05-21 09:50:00,29.32,29.37,29.3,29.36,441000.0,18.7245,18.7564,18.7117,18.75,441000.0
2014-05-21 09:55:00,29.36,29.47,29.35,29.47,790800.0,18.75,18.8203,18.7436,18.8203,790800.0
2014-05-21 10:00:00,29.47,29.48,29.4,29.43,234800.0,18.8203,18.8267,18.7756,18.7947,234800.0
2014-05-21 10:05:00,29.44,29.46,29.43,29.45,272200.0,18.8011,18.8139,18.7947,18.8075,272200.0
2014-05-21 10:10:00,29.45,29.48,29.42,29.46,282600.0,18.8075,18.8267,18.7883,18.8139,282600.0
2014-05-21 10:15:00,29.45,29.52,29.45,29.51,764400.0,18.8075,18.8522,18.8075,18.8458,764400.0
2014-05-21 10:20:00,29.5,29.53,29.49,29.53,214000.0,18.8394,18.8586,18.8331,18.8586,214000.0
2014-05-21 10:25:00,29.53,29.55,29.52,29.53,652900.0,18.8586,18.8714,18.8522,18.8586,652900.0
2014-05-21 10:30:00,29.53,29.57,29.53,29.56,227100.0,18.8586,18.8841,18.8586,18.8778,227100.0
2014-05-21 10:35:00,29.56,29.58,29.54,29.54,182300.0,18.8778,18.8905,18.865,18.865,182300.0
2014-05-21 10:40:00,29.55,29.56,29.48,29.5,263000.0,18.8714,18.8778,18.8267,18.8394,263000.0
2014-05-21 10:45:00,29.5,29.55,29.49,29.52,194600.0,18.8394,18.8714,18.8331,18.8522,194600.0
2014-05-21 10:50:00,29.53,29.54,29.52,29.54,169200.0,18.8586,18.865,18.8522,18.865,169200.0
2014-05-21 10:55:00,29.53,29.57,29.53,29.53,129300.0,18.8586,18.8841,18.8586,18.8586,129300.0
2014-05-21 11:00:00,29.53,29.56,29.52,29.54,181500.0,18.8586,18.8778,18.8522,18.865,181500.0
2014-05-21 11:05:00,29.54,29.56,29.51,29.51,294000.0,18.865,18.8778,18.8458,18.8458,294000.0
2014-05-21 11:10:00,29.51,29.53,29.5,29.51,138000.0,18.8458,18.8586,18.8394,18.8458,138000.0
2014-05-21 11:15:00,29.51,29.53,29.5,29.5,120800.0,18.8458,18.8586,18.8394,18.8394,120800.0
2014-05-21 11:20:00,29.5,29.51,29.49,29.5,81000.0,18.8394,18.8458,18.8331,18.8394,81000.0
2014-05-21 11:25:00,29.49,29.51,29.46,29.46,102300.0,18.8331,18.8458,18.8139,18.8139,102300.0
2014-05-21 11:30:00,29.46,29.47,29.45,29.46,101600.0,18.8139,18.8203,18.8075,18.8139,101600.0
2014-05-21 11:35:00,29.46,29.53,29.45,29.5,229100.0,18.8139,18.8586,18.8075,18.8394,229100.0
2014-05-21 11:40:00,29.5,29.52,29.49,29.51,192100.0,18.8394,18.8522,18.8331,18.8458,192100.0
2014-05-21 11:45:00,29.51,29.54,29.5,29.51,166200.0,18.8458,18.865,18.8394,18.8458,166200.0
2014-05-21 11:50:00,29.51,29.55,29.49,29.5,166400.0,18.8458,18.8714,18.8331,18.8394,166400.0
2014-05-21 11:55:00,29.5,29.53,29.49,29.53,119400.0,18.8394,18.8586,18.8331,18.8586,119400.0
2014-05-21 12:00:00,29.53,29.56,29.52,29.53,206200.0,18.8586,18.8778,18.8522,18.8586,206200.0
2014-05-21 12:05:00,29.52,29.53,29.5,29.5,96100.0,18.8522,18.8586,18.8394,18.8394,96100.0
2014-05-21 12:10:00,29.51,29.55,29.5,29.55,140700.0,18.8458,18.8714,18.8394,18.8714,140700.0
2014-05-21 12:15:00,29.55,29.56,29.54,29.55,185300.0,18.8714,18.8778,18.865,18.8714,185300.0
2014-05-21 12:20:00,29.56,29.58,29.55,29.57,118500.0,18.8778,18.8905,18.8714,18.8841,118500.0
2014-05-21 12:25:00,29.56,29.6,29.53,29.54,480900.0,18.8778,18.9033,18.8586,18.865,480900.0
2014-05-21 12:30:00,29.54,29.56,29.53,29.53,97000.0,18.865,18.8778,18.8586,18.8586,97000.0
2014-05-21 12:35:00,29.54,29.58,29.53,29.55,160500.0,18.865,18.8905,18.8586,18.8714,160500.0
2014-05-21 12:40:00,29.55,29.56,29.53,29.55,64900.0,18.8714,18.8778,18.8586,18.8714,64900.0
2014-05-21 12:45:00,29.54,29.55,29.53,29.55,65400.0,18.865,18.8714,18.8586,18.8714,65400.0
2014-05-21 12:50:00,29.55,29.56,29.54,29.55,129000.0,18.8714,18.8778,18.865,18.8714,129000.0
2014-05-21 12:55:00,29.55,29.56,29.54,29.54,76300.0,18.8714,18.8778,18.865,18.865,76300.0
2014-05-21 13:00:00,29.55,29.56,29.54,29.56,133500.0,18.8714,18.8778,18.865,18.8778,133500.0
2014-05-21 13:05:00,29.55,29.56,29.53,29.54,110300.0,18.8714,18.8778,18.8586,18.865,110300.0
2014-05-21 13:10:00,29.54,29.55,29.5,29.51,106300.0,18.865,18.8714,18.8394,18.8458,106300.0
2014-05-21 13:15:00,29.51,29.53,29.49,29.53,196400.0,18.8458,18.8586,18.8331,18.8586,196400.0
2014-05-21 13:20:00,29.53,29.55,29.53,29.55,206500.0,18.8586,18.8714,18.8586,18.8714,206500.0
2014-05-21 13:25:00,29.55,29.55,29.54,29.54,69100.0,18.8714,18.8714,18.865,18.865,69100.0
2014-05-21 13:30:00,29.54,29.55,29.53,29.54,85500.0,18.865,18.8714,18.8586,18.865,85500.0
2014-05-21 13:35:00,29.54,29.57,29.54,29.56,210600.0,18.865,18.8841,18.865,18.8778,210600.0
2014-05-21 13:40:00,29.56,29.57,29.54,29.56,199900.0,18.8778,18.8841,18.865,18.8778,199900.0
2014-05-21 13:45:00,29.56,29.59,29.55,29.58,287600.0,18.8778,18.8969,18.8714,18.8905,287600.0
2014-05-21 13:50:00,29.57,29.6,29.57,29.59,376000.0,18.8841,18.9033,18.8841,18.8969,376000.0
2014-05-21 13:55:00,29.59,29.6,29.58,29.59,444600.0,18.8969,18.9033,18.8905,18.8969,444600.0
2014-05-21 14:00:00,29.58,29.61,29.55,29.6,256600.0,18.8905,18.9097,18.8714,18.9033,256600.0
2014-05-21 14:05:00,29.6,29.62,29.54,29.54,249600.0,18.9033,18.9161,18.865,18.865,249600.0
2014-05-21 14:10:00,29.54,29.56,29.5,29.52,204600.0,18.865,18.8778,18.8394,18.8522,204600.0
2014-05-21 14:15:00,29.52,29.56,29.5,29.56,258800.0,18.8522,18.8778,18.8394,18.8778,258800.0
2014-05-21 14:20:00,29.55,29.6,29.55,29.57,306400.0,18.8714,18.9033,18.8714,18.8841,306400.0
2014-05-21 14:25:00,29.57,29.59,29.56,29.59,261900.0,18.8841,18.8969,18.8778,18.8969,261900.0
2014-05-21 14:30:00,29.59,29.6,29.57,29.58,141400.0,18.8969,18.9033,18.8841,18.8905,141400.0
2014-05-21 14:35:00,29.58,29.6,29.58,29.59,145300.0,18.8905,18.9033,18.8905,18.8969,145300.0
2014-05-21 14:40:00,29.59,29.62,29.59,29.61,137200.0,18.8969,18.9161,18.8969,18.9097,137200.0
2014-05-21 14:45:00,29.61,29.63,29.59,29.62,196800.0,18.9097,18.9225,18.8969,18.9161,196800.0
2014-05-21 14:50:00,29.62,29.63,29.59,29.59,181400.0,18.9161,18.9225,18.8969,18.8969,181400.0
2014-05-21 14:55:00,29.6,29.6,29.56,29.59,161300.0,18.9033,18.9033,18.8778,18.8969,161300.0
2014-05-21 15:00:00,29.59,29.61,29.58,29.6,353900.0,18.8969,18.9097,18.8905,18.9033,353900.0
2014-05-21 15:05:00,29.6,29.6,29.58,29.59,165700.0,18.9033,18.9033,18.8905,18.8969,165700.0
2014-05-21 15:10:00,29.59,29.61,29.57,29.59,284000.0,18.8969,18.9097,18.8841,18.8969,284000.0
2014-05-21 15:15:00,29.59,29.6,29.57,29.57,230800.0,18.8969,18.9033,18.8841,18.8841,230800.0
2014-05-21 15:20:00,29.58,29.59,29.57,29.59,129300.0,18.8905,18.8969,18.8841,18.8969,129300.0
2014-05-21 15:25:00,29.59,29.59,29.57,29.57,179900.0,18.8969,18.8969,18.8841,18.8841,179900.0
2014-05-21 15:30:00,29.57,29.59,29.57,29.58,261900.0,18.8841,18.8969,18.8841,18.8905,261900.0
2014-05-21 15:35:00,29.58,29.58,29.55,29.57,261700.0,18.8905,18.8905,18.8714,18.8841,261700.0
2014-05-21 15:40:00,29.58,29.58,29.56,29.57,164200.0,18.8905,18.8905,18.8778,18.8841,164200.0
2014-05-21 15:45:00,29.57,29.57,29.54,29.55,408300.0,18.8841,18.8841,18.865,18.8714,408300.0
2014-05-21 15:50:00,29.55,29.59,29.55,29.59,503800.0,18.8714,18.8969,18.8714,18.8969,503800.0
2014-05-21 15:55:00,29.58,29.59,29.57,29.58,951700.0,18.8905,18.8969,18.8841,18.8905,951700.0
2014-05-22 09:30:00,29.56,29.68,29.55,29.67,681400.0,18.8778,18.9544,18.8714,18.948,681400.0
2014-05-22 09:35:00,29.67,29.67,29.55,29.57,467800.0,18.948,18.948,18.8714,18.8841,467800.0
2014-05-22 09:40:00,29.57,29.62,29.55,29.59,189400.0,18.8841,18.9161,18.8714,18.8969,189400.0
2014-05-22 09:45:00,29.59,29.65,29.59,29.6,447400.0,18.8969,18.9352,18.8969,18.9033,447400.0
2014-05-22 09:50:00,29.61,29.63,29.6,29.63,122200.0,18.9097,18.9225,18.9033,18.9225,122200.0
2014-05-22 09:55:00,29.62,29.73,29.62,29.71,397200.0,18.9161,18.9863,18.9161,18.9735,397200.0
2014-05-22 10:00:00,29.72,29.72,29.64,29.65,273800.0,18.9799,18.9799,18.9288,18.9352,273800.0
2014-05-22 10:05:00,29.65,29.67,29.63,29.67,563500.0,18.9352,18.948,18.9225,18.948,563500.0
2014-05-22 10:10:00,29.67,29.71,29.67,29.71,1307400.0,18.948,18.9735,18.948,18.9735,1307400.0
2014-05-22 10:15:00,29.71,29.79,29.7,29.79,526800.0,18.9735,19.0246,18.9672,19.0246,526800.0
2014-05-22 10:20:00,29.79,29.82,29.76,29.8,556100.0,19.0246,19.0438,19.0055,19.031,556100.0
2014-05-22 10:25:00,29.8,29.81,29.75,29.77,618600.0,19.031,19.0374,18.9991,19.0119,618600.0
2014-05-22 10:30:00,29.77,29.84,29.77,29.8,331200.0,19.0119,19.0566,19.0119,19.031,331200.0
2014-05-22 10:35:00,29.8,29.87,29.79,29.86,381600.0,19.031,19.0757,19.0246,19.0693,381600.0
2014-05-22 10:40:00,29.86,29.86,29.77,29.79,216000.0,19.0693,19.0693,19.0119,19.0246,216000.0
2014-05-22 10:45:00,29.79,29.8,29.75,29.77,229600.0,19.0246,19.031,18.9991,19.0119,229600.0
2014-05-22 10:50:00,29.78,29.79,29.78,29.79,253600.0,19.0183,19.0246,19.0183,19.0246,253600.0
2014-05-22 10:55:00,29.79,29.8,29.77,29.78,235300.0,19.0246,19.031,19.0119,19.0183,235300.0
2014-05-22 11:00:00,29.78,29.8,29.77,29.79,186800.0,19.0183,19.031,19.0119,19.0246,186800.0
2014-05-22 11:05:00,29.79,29.8,29.78,29.8,123800.0,19.0246,19.031,19.0183,19.031,123800.0
2014-05-22 11:10:00,29.8,29.8,29.79,29.79,156400.0,19.031,19.031,19.0246,19.0246,156400.0
2014-05-22 11:15:00,29.8,29.8,29.79,29.8,171400.0,19.031,19.031,19.0246,19.031,171400.0
2014-05-22 11:20:00,29.8,29.82,29.77,29.8,286900.0,19.031,19.0438,19.0119,19.031,286900.0
2014-05-22 11:25:00,29.8,29.8,29.78,29.8,228000.0,19.031,19.031,19.0183,19.031,228000.0
2014-05-22 11:30:00,29.8,29.82,29.79,29.8,604300.0,19.031,19.0438,19.0246,19.031,604300.0
2014-05-22 11:35:00,29.8,29.81,29.78,29.8,177800.0,19.031,19.0374,19.0183,19.031,177800.0
2014-05-22 11:40:00,29.81,29.81,29.76,29.76,447400.0,19.0374,19.0374,19.0055,19.0055,447400.0
2014-05-22 11:45:00,29.77,29.78,29.76,29.78,59000.0,19.0119,19.0183,19.0055,19.0183,59000.0
2014-05-22 11:50:00,29.78,29.8,29.75,29.8,115900.0,19.0183,19.031,18.9991,19.031,115900.0
2014-05-22 11:55:00,29.79,29.81,29.78,29.79,132200.0,19.0246,19.0374,19.0183,19.0246,132200.0
2014-05-22 12:00:00,29.79,29.79,29.75,29.75,135400.0,19.0246,19.0246,18.9991,18.9991,135400.0
2014-05-22 12:05:00,29.75,29.77,29.75,29.77,62100.0,18.9991,19.0119,18.9991,19.0119,62100.0
2014-05-22 12:10:00,29.76,29.79,29.76,29.78,85500.0,19.0055,19.0246,19.0055,19.0183,85500.0
2014-05-22 12:15:00,29.78,29.79,29.77,29.78,99500.0,19.0183,19.0246,19.0119,19.0183,99500.0
2014-05-22 12:20:00,29.78,29.8,29.77,29.78,73000.0,19.0183,19.031,19.0119,19.0183,73000.0
2014-05-22 12:25:00,29.79,29.8,29.78,29.8,42700.0,19.0246,19.031,19.0183,19.031,42700.0
2014-05-22 12:30:00,29.8,29.8,29.77,29.79,154600.0,19.031,19.031,19.0119,19.0246,154600.0
2014-05-22 12:35:00,29.79,29.81,29.78,29.8,226600.0,19.0246,19.0374,19.0183,19.031,226600.0
2014-05-22 12:40:00,29.8,29.81,29.78,29.78,159200.0,19.031,19.0374,19.0183,19.0183,159200.0
2014-05-22 12:45:00,29.78,29.8,29.76,29.77,338100.0,19.0183,19.031,19.0055,19.0119,338100.0
2014-05-22 12:50:00,29.76,29.79,29.76,29.79,111000.0,19.0055,19.0246,19.0055,19.0246,111000.0
2014-05-22 12:55:00,29.79,29.79,29.76,29.77,179900.0,19.0246,19.0246,19.0055,19.0119,179900.0
2014-05-22 13:00:00,29.77,29.78,29.75,29.77,137700.0,19.0119,19.0183,18.9991,19.0119,137700.0
2014-05-22 13:05:00,29.76,29.8,29.76,29.79,191800.0,19.0055,19.031,19.0055,19.0246,191800.0
2014-05-22 13:10:00,29.79,29.79,29.76,29.77,95300.0,19.0246,19.0246,19.0055,19.0119,95300.0
2014-05-22 13:15:00,29.76,29.77,29.75,29.76,61000.0,19.0055,19.0119,18.9991,19.0055,61000.0
2014-05-22 13:20:00,29.76,29.76,29.74,29.76,115300.0,19.0055,19.0055,18.9927,19.0055,115300.0
2014-05-22 13:25:00,29.76,29.79,29.75,29.79,139000.0,19.0055,19.0246,18.9991,19.0246,139000.0
2014-05-22 13:30:00,29.79,29.79,29.77,29.78,191400.0,19.0246,19.0246,19.0119,19.0183,191400.0
2014-05-22 13:35:00,29.77,29.8,29.77,29.79,89900.0,19.0119,19.031,19.0119,19.0246,89900.0
2014-05-22 13:40:00,29.79,29.8,29.76,29.8,139700.0,19.0246,19.031,19.0055,19.031,139700.0
2014-05-22 13:45:00,29.8,29.81,29.77,29.78,201000.0,19.031,19.0374,19.0119,19.0183,201000.0
2014-05-22 13:50:00,29.78,29.78,29.75,29.75,88100.0,19.0183,19.0183,18.9991,18.9991,88100.0
2014-05-22 13:55:00,29.76,29.77,29.75,29.76,164200.0,19.0055,19.0119,18.9991,19.0055,164200.0
2014-05-22 14:00:00,29.77,29.77,29.73,29.75,162200.0,19.0119,19.0119,18.9863,18.9991,162200.0
2014-05-22 14:05:00,29.75,29.75,29.73,29.73,68600.0,18.9991,18.9991,18.9863,18.9863,68600.0
2014-05-22 14:10:00,29.74,29.76,29.73,29.76,82200.0,18.9927,19.0055,18.9863,19.0055,82200.0
2014-05-22 14:15:00,29.75,29.76,29.73,29.76,113400.0,18.9991,19.0055,18.9863,19.0055,113400.0
2014-05-22 14:20:00,29.75,29.76,29.75,29.76,53400.0,18.9991,19.0055,18.9991,19.0055,53400.0
2014-05-22 14:25:00,29.76,29.78,29.75,29.78,77900.0,19.0055,19.0183,18.9991,19.0183,77900.0
2014-05-22 14:30:00,29.78,29.79,29.73,29.75,212500.0,19.0183,19.0246,18.9863,18.9991,212500.0
2014-05-22 14:35:00,29.75,29.76,29.74,29.75,52300.0,18.9991,19.0055,18.9927,18.9991,52300.0
2014-05-22 14:40:00,29.75,29.78,29.74,29.78,84100.0,18.9991,19.0183,18.9927,19.0183,84100.0
2014-05-22 14:45:00,29.78,29.78,29.75,29.75,138200.0,19.0183,19.0183,18.9991,18.9991,138200.0
2014-05-22 14:50:00,29.76,29.77,29.74,29.74,137100.0,19.0055,19.0119,18.9927,18.9927,137100.0
2014-05-22 14:55:00,29.75,29.81,29.74,29.8,267800.0,18.9991,19.0374,18.9927,19.031,267800.0
2014-05-22 15:00:00,29.8,29.8,29.76,29.77,166700.0,19.031,19.031,19.0055,19.0119,166700.0
2014-05-22 15:05:00,29.77,29.77,29.73,29.75,177400.0,19.0119,19.0119,18.9863,18.9991,177400.0
2014-05-22 15:10:00,29.74,29.74,29.71,29.71,730800.0,18.9927,18.9927,18.9735,18.9735,730800.0
2014-05-22 15:15:00,29.71,29.71,29.66,29.67,297300.0,18.9735,18.9735,18.9416,18.948,297300.0
2014-05-22 15:20:00,29.66,29.71,29.66,29.71,225900.0,18.9416,18.9735,18.9416,18.9735,225900.0
2014-05-22 15:25:00,29.71,29.71,29.69,29.71,215900.0,18.9735,18.9735,18.9608,18.9735,215900.0
2014-05-22 15:30:00,29.71,29.72,29.7,29.71,186100.0,18.9735,18.9799,18.9672,18.9735,186100.0
2014-05-22 15:35:00,29.7,29.71,29.68,29.68,279500.0,18.9672,18.9735,18.9544,18.9544,279500.0
2014-05-22 15:40:00,29.69,29.69,29.67,29.67,325000.0,18.9608,18.9608,18.948,18.948,325000.0
2014-05-22 15:45:00,29.68,29.7,29.65,29.7,391000.0,18.9544,18.9672,18.9352,18.9672,391000.0
2014-05-22 15:50:00,29.7,29.7,29.67,29.67,437800.0,18.9672,18.9672,18.948,18.948,437800.0
2014-05-22 15:55:00,29.68,29.68,29.66,29.66,996100.0,18.9544,18.9544,18.9416,18.9416,996100.0
2014-05-23 09:30:00,29.57,29.61,29.53,29.55,794600.0,18.8841,18.9097,18.8586,18.8714,794600.0
2014-05-23 09:35:00,29.55,29.6,29.46,29.59,306000.0,18.8714,18.9033,18.8139,18.8969,306000.0
2014-05-23 09:40:00,29.59,29.64,29.59,29.63,350900.0,18.8969,18.9288,18.8969,18.9225,350900.0
2014-05-23 09:45:00,29.63,29.64,29.62,29.62,248800.0,18.9225,18.9288,18.9161,18.9161,248800.0
2014-05-23 09:50:00,29.63,29.63,29.56,29.59,256700.0,18.9225,18.9225,18.8778,18.8969,256700.0
2014-05-23 09:55:00,29.59,29.62,29.58,29.58,235100.0,18.8969,18.9161,18.8905,18.8905,235100.0
2014-05-23 10:00:00,29.58,29.6,29.56,29.59,208100.0,18.8905,18.9033,18.8778,18.8969,208100.0
2014-05-23 10:05:00,29.6,29.6,29.58,29.6,174400.0,18.9033,18.9033,18.8905,18.9033,174400.0
2014-05-23 10:10:00,29.6,29.6,29.55,29.6,183900.0,18.9033,18.9033,18.8714,18.9033,183900.0
2014-05-23 10:15:00,29.6,29.61,29.57,29.6,249300.0,18.9033,18.9097,18.8841,18.9033,249300.0
2014-05-23 10:20:00,29.61,29.61,29.58,29.58,168700.0,18.9097,18.9097,18.8905,18.8905,168700.0
2014-05-23 10:25:00,29.58,29.61,29.58,29.6,221400.0,18.8905,18.9097,18.8905,18.9033,221400.0
2014-05-23 10:30:00,29.6,29.6,29.57,29.59,188900.0,18.9033,18.9033,18.8841,18.8969,188900.0
2014-05-23 10:35:00,29.59,29.6,29.58,29.59,84000.0,18.8969,18.9033,18.8905,18.8969,84000.0
2014-05-23 10:40:00,29.6,29.6,29.57,29.6,231600.0,18.9033,18.9033,18.8841,18.9033,231600.0
2014-05-23 10:45:00,29.59,29.63,29.59,29.6,402000.0,18.8969,18.9225,18.8969,18.9033,402000.0
2014-05-23 10:50:00,29.6,29.61,29.57,29.6,165800.0,18.9033,18.9097,18.8841,18.9033,165800.0
2014-05-23 10:55:00,29.59,29.6,29.58,29.59,123500.0,18.8969,18.9033,18.8905,18.8969,123500.0
2014-05-23 11:00:00,29.59,29.59,29.56,29.57,182400.0,18.8969,18.8969,18.8778,18.8841,182400.0
2014-05-23 11:05:00,29.57,29.57,29.55,29.55,79800.0,18.8841,18.8841,18.8714,18.8714,79800.0
2014-05-23 11:10:00,29.55,29.57,29.55,29.55,174400.0,18.8714,18.8841,18.8714,18.8714,174400.0
2014-05-23 11:15:00,29.55,29.57,29.55,29.56,171300.0,18.8714,18.8841,18.8714,18.8778,171300.0
2014-05-23 11:20:00,29.55,29.55,29.5,29.51,944300.0,18.8714,18.8714,18.8394,18.8458,944300.0
2014-05-23 11:25:00,29.51,29.53,29.5,29.51,199300.0,18.8458,18.8586,18.8394,18.8458,199300.0
2014-05-23 11:30:00,29.52,29.53,29.49,29.49,322300.0,18.8522,18.8586,18.8331,18.8331,322300.0
2014-05-23 11:35:00,29.49,29.52,29.48,29.52,281100.0,18.8331,18.8522,18.8267,18.8522,281100.0
2014-05-23 11:40:00,29.52,29.53,29.49,29.49,534500.0,18.8522,18.8586,18.8331,18.8331,534500.0
2014-05-23 11:45:00,29.5,29.51,29.49,29.5,110500.0,18.8394,18.8458,18.8331,18.8394,110500.0
2014-05-23 11:50:00,29.5,29.51,29.49,29.5,102800.0,18.8394,18.8458,18.8331,18.8394,102800.0
2014-05-23 11:55:00,29.5,29.51,29.48,29.51,119600.0,18.8394,18.8458,18.8267,18.8458,119600.0
2014-05-23 12:00:00,29.51,29.51,29.49,29.5,86000.0,18.8458,18.8458,18.8331,18.8394,86000.0
2014-05-23 12:05:00,29.5,29.51,29.49,29.5,173300.0,18.8394,18.8458,18.8331,18.8394,173300.0
2014-05-23 12:10:00,29.5,29.5,29.49,29.5,89500.0,18.8394,18.8394,18.8331,18.8394,89500.0
2014-05-23 12:15:00,29.49,29.51,29.49,29.5,130100.0,18.8331,18.8458,18.8331,18.8394,130100.0
2014-05-23 12:20:00,29.5,29.51,29.49,29.5,109400.0,18.8394,18.8458,18.8331,18.8394,109400.0
2014-05-23 12:25:00,29.5,29.5,29.48,29.48,88800.0,18.8394,18.8394,18.8267,18.8267,88800.0
2014-05-23 12:30:00,29.49,29.51,29.48,29.5,144600.0,18.8331,18.8458,18.8267,18.8394,144600.0
2014-05-23 12:35:00,29.5,29.51,29.46,29.46,301700.0,18.8394,18.8458,18.8139,18.8139,301700.0
2014-05-23 12:40:00,29.46,29.48,29.46,29.48,76500.0,18.8139,18.8267,18.8139,18.8267,76500.0
2014-05-23 12:45:00,29.47,29.48,29.47,29.48,29900.0,18.8203,18.8267,18.8203,18.8267,29900.0
2014-05-23 12:50:00,29.48,29.49,29.47,29.48,111200.0,18.8267,18.8331,18.8203,18.8267,111200.0
2014-05-23 12:55:00,29.49,29.49,29.48,29.49,67400.0,18.8331,18.8331,18.8267,18.8331,67400.0
2014-05-23 13:00:00,29.49,29.49,29.48,29.49,97100.0,18.8331,18.8331,18.8267,18.8331,97100.0
2014-05-23 13:05:00,29.49,29.49,29.46,29.46,159600.0,18.8331,18.8331,18.8139,18.8139,159600.0
2014-05-23 13:10:00,29.46,29.47,29.45,29.46,85100.0,18.8139,18.8203,18.8075,18.8139,85100.0
2014-05-23 13:15:00,29.45,29.46,29.45,29.46,46800.0,18.8075,18.8139,18.8075,18.8139,46800.0
2014-05-23 13:20:00,29.46,29.46,29.45,29.45,57300.0,18.8139,18.8139,18.8075,18.8075,57300.0
2014-05-23 13:25:00,29.46,29.46,29.45,29.46,55900.0,18.8139,18.8139,18.8075,18.8139,55900.0
2014-05-23 13:30:00,29.45,29.46,29.45,29.46,62700.0,18.8075,18.8139,18.8075,18.8139,62700.0
2014-05-23 13:35:00,29.46,29.46,29.45,29.46,95600.0,18.8139,18.8139,18.8075,18.8139,95600.0
2014-05-23 13:40:00,29.46,29.46,29.45,29.45,70700.0,18.8139,18.8139,18.8075,18.8075,70700.0
2014-05-23 13:45:00,29.46,29.46,29.45,29.46,69000.0,18.8139,18.8139,18.8075,18.8139,69000.0
2014-05-23 13:50:00,29.45,29.46,29.43,29.43,320700.0,18.8075,18.8139,18.7947,18.7947,320700.0
2014-05-23 13:55:00,29.43,29.45,29.43,29.45,81300.0,18.7947,18.8075,18.7947,18.8075,81300.0
2014-05-23 14:00:00,29.45,29.47,29.44,29.47,109300.0,18.8075,18.8203,18.8011,18.8203,109300.0
2014-05-23 14:05:00,29.46,29.48,29.46,29.48,88500.0,18.8139,18.8267,18.8139,18.8267,88500.0
2014-05-23 14:10:00,29.48,29.49,29.47,29.49,64800.0,18.8267,18.8331,18.8203,18.8331,64800.0
2014-05-23 14:15:00,29.49,29.49,29.47,29.47,156400.0,18.8331,18.8331,18.8203,18.8203,156400.0
2014-05-23 14:20:00,29.48,29.51,29.48,29.5,241800.0,18.8267,18.8458,18.8267,18.8394,241800.0
2014-05-23 14:25:00,29.5,29.51,29.47,29.48,227400.0,18.8394,18.8458,18.8203,18.8267,227400.0
2014-05-23 14:30:00,29.47,29.49,29.47,29.48,132300.0,18.8203,18.8331,18.8203,18.8267,132300.0
2014-05-23 14:35:00,29.48,29.5,29.47,29.49,318800.0,18.8267,18.8394,18.8203,18.8331,318800.0
2014-05-23 14:40:00,29.49,29.5,29.48,29.49,163600.0,18.8331,18.8394,18.8267,18.8331,163600.0
2014-05-23 14:45:00,29.49,29.51,29.49,29.49,143800.0,18.8331,18.8458,18.8331,18.8331,143800.0
2014-05-23 14:50:00,29.5,29.5,29.49,29.5,80200.0,18.8394,18.8394,18.8331,18.8394,80200.0
2014-05-23 14:55:00,29.5,29.5,29.49,29.5,76800.0,18.8394,18.8394,18.8331,18.8394,76800.0
2014-05-23 15:00:00,29.5,29.5,29.45,29.48,288400.0,18.8394,18.8394,18.8075,18.8267,288400.0
2014-05-23 15:05:00,29.48,29.48,29.47,29.48,73100.0,18.8267,18.8267,18.8203,18.8267,73100.0
2014-05-23 15:10:00,29.48,29.5,29.47,29.49,261100.0,18.8267,18.8394,18.8203,18.8331,261100.0
2014-05-23 15:15:00,29.5,29.5,29.49,29.5,189500.0,18.8394,18.8394,18.8331,18.8394,189500.0
2014-05-23 15:20:00,29.5,29.5,29.49,29.5,118600.0,18.8394,18.8394,18.8331,18.8394,118600.0
2014-05-23 15:25:00,29.5,29.5,29.48,29.5,227700.0,18.8394,18.8394,18.8267,18.8394,227700.0
2014-05-23 15:30:00,29.5,29.5,29.49,29.5,101300.0,18.8394,18.8394,18.8331,18.8394,101300.0
2014-05-23 15:35:00,29.5,29.51,29.49,29.51,338400.0,18.8394,18.8458,18.8331,18.8458,338400.0
2014-05-23 15:40:00,29.51,29.51,29.48,29.49,342900.0,18.8458,18.8458,18.8267,18.8331,342900.0
2014-05-23 15:45:00,29.5,29.51,29.49,29.5,512000.0,18.8394,18.8458,18.8331,18.8394,512000.0
2014-05-23 15:50:00,29.5,29.51,29.49,29.49,625000.0,18.8394,18.8458,18.8331,18.8331,625000.0
2014-05-23 15:55:00,29.49,29.51,29.48,29.49,925000.0,18.8331,18.8458,18.8267,18.8331,925000.0
2014-05-27 09:30:00,29.93,29.99,29.75,29.81,1768900.0,19.114,19.1524,18.9991,19.0374,1768900.0
2014-05-27 09:35:00,29.81,29.83,29.73,29.8,608500.0,19.0374,19.0502,18.9863,19.031,608500.0
2014-05-27 09:40:00,29.79,29.8,29.74,29.76,425300.0,19.0246,19.031,18.9927,19.0055,425300.0
2014-05-27 09:45:00,29.76,29.78,29.71,29.73,418600.0,19.0055,19.0183,18.9735,18.9863,418600.0
2014-05-27 09:50:00,29.74,29.75,29.68,29.68,373000.0,18.9927,18.9991,18.9544,18.9544,373000.0
2014-05-27 09:55:00,29.68,29.71,29.65,29.67,305000.0,18.9544,18.9735,18.9352,18.948,305000.0
2014-05-27 10:00:00,29.67,29.69,29.63,29.65,420600.0,18.948,18.9608,18.9225,18.9352,420600.0
2014-05-27 10:05:00,29.64,29.67,29.62,29.63,406000.0,18.9288,18.948,18.9161,18.9225,406000.0
2014-05-27 10:10:00,29.63,29.7,29.63,29.69,323200.0,18.9225,18.9672,18.9225,18.9608,323200.0
2014-05-27 10:15:00,29.69,29.74,29.67,29.7,386800.0,18.9608,18.9927,18.948,18.9672,386800.0
2014-05-27 10:20:00,29.7,29.71,29.69,29.7,222700.0,18.9672,18.9735,18.9608,18.9672,222700.0
2014-05-27 10:25:00,29.69,29.7,29.64,29.65,410600.0,18.9608,18.9672,18.9288,18.9352,410600.0
2014-05-27 10:30:00,29.65,29.66,29.63,29.64,301600.0,18.9352,18.9416,18.9225,18.9288,301600.0
2014-05-27 10:35:00,29.64,29.64,29.63,29.64,158500.0,18.9288,18.9288,18.9225,18.9288,158500.0
2014-05-27 10:40:00,29.63,29.64,29.62,29.62,696900.0,18.9225,18.9288,18.9161,18.9161,696900.0
2014-05-27 10:45:00,29.63,29.63,29.61,29.63,269000.0,18.9225,18.9225,18.9097,18.9225,269000.0
2014-05-27 10:50:00,29.63,29.63,29.61,29.62,242800.0,18.9225,18.9225,18.9097,18.9161,242800.0
2014-05-27 10:55:00,29.61,29.62,29.59,29.6,338000.0,18.9097,18.9161,18.8969,18.9033,338000.0
2014-05-27 11:00:00,29.6,29.6,29.57,29.6,244000.0,18.9033,18.9033,18.8841,18.9033,244000.0
2014-05-27 11:05:00,29.6,29.61,29.59,29.6,388300.0,18.9033,18.9097,18.8969,18.9033,388300.0
2014-05-27 11:10:00,29.6,29.61,29.59,29.59,902400.0,18.9033,18.9097,18.8969,18.8969,902400.0
2014-05-27 11:15:00,29.59,29.64,29.58,29.61,337600.0,18.8969,18.9288,18.8905,18.9097,337600.0
2014-05-27 11:20:00,29.61,29.63,29.6,29.62,506400.0,18.9097,18.9225,18.9033,18.9161,506400.0
2014-05-27 11:25:00,29.63,29.63,29.61,29.62,204900.0,18.9225,18.9225,18.9097,18.9161,204900.0
2014-05-27 11:30:00,29.62,29.62,29.61,29.62,132300.0,18.9161,18.9161,18.9097,18.9161,132300.0
2014-05-27 11:35:00,29.62,29.62,29.61,29.62,186000.0,18.9161,18.9161,18.9097,18.9161,186000.0
2014-05-27 11:40:00,29.62,29.62,29.61,29.61,113800.0,18.9161,18.9161,18.9097,18.9097,113800.0
2014-05-27 11:45:00,29.62,29.62,29.61,29.62,154400.0,18.9161,18.9161,18.9097,18.9161,154400.0
2014-05-27 11:50:00,29.62,29.63,29.61,29.62,140400.0,18.9161,18.9225,18.9097,18.9161,140400.0
2014-05-27 11:55:00,29.63,29.63,29.62,29.62,156600.0,18.9225,18.9225,18.9161,18.9161,156600.0
2014-05-27 12:00:00,29.63,29.64,29.62,29.63,196600.0,18.9225,18.9288,18.9161,18.9225,196600.0
2014-05-27 12:05:00,29.63,29.67,29.62,29.66,576400.0,18.9225,18.948,18.9161,18.9416,576400.0
2014-05-27 12:10:00,29.66,29.66,29.64,29.65,481500.0,18.9416,18.9416,18.9288,18.9352,481500.0
2014-05-27 12:15:00,29.66,29.66,29.64,29.65,319400.0,18.9416,18.9416,18.9288,18.9352,319400.0
2014-05-27 12:20:00,29.64,29.65,29.64,29.65,118100.0,18.9288,18.9352,18.9288,18.9352,118100.0
2014-05-27 12:25:00,29.65,29.65,29.62,29.62,96400.0,18.9352,18.9352,18.9161,18.9161,96400.0
2014-05-27 12:30:00,29.63,29.64,29.6,29.63,262500.0,18.9225,18.9288,18.9033,18.9225,262500.0
2014-05-27 12:35:00,29.63,29.65,29.62,29.64,118800.0,18.9225,18.9352,18.9161,18.9288,118800.0
2014-05-27 12:40:00,29.65,29.66,29.63,29.66,133600.0,18.9352,18.9416,18.9225,18.9416,133600.0
2014-05-27 12:45:00,29.65,29.66,29.64,29.64,219100.0,18.9352,18.9416,18.9288,18.9288,219100.0
2014-05-27 12:50:00,29.65,29.65,29.63,29.63,90200.0,18.9352,18.9352,18.9225,18.9225,90200.0
2014-05-27 12:55:00,29.63,29.64,29.63,29.63,67600.0,18.9225,18.9288,18.9225,18.9225,67600.0
2014-05-27 13:00:00,29.63,29.64,29.6,29.61,134500.0,18.9225,18.9288,18.9033,18.9097,134500.0
2014-05-27 13:05:00,29.61,29.61,29.59,29.59,84100.0,18.9097,18.9097,18.8969,18.8969,84100.0
2014-05-27 13:10:00,29.59,29.6,29.58,29.6,120100.0,18.8969,18.9033,18.8905,18.9033,120100.0
2014-05-27 13:15:00,29.6,29.62,29.59,29.62,91800.0,18.9033,18.9161,18.8969,18.9161,91800.0
2014-05-27 13:20:00,29.61,29.62,29.6,29.61,85000.0,18.9097,18.9161,18.9033,18.9097,85000.0
2014-05-27 13:25:00,29.61,29.61,29.58,29.58,421000.0,18.9097,18.9097,18.8905,18.8905,421000.0
2014-05-27 13:30:00,29.58,29.6,29.58,29.59,100700.0,18.8905,18.9033,18.8905,18.8969,100700.0
2014-05-27 13:35:00,29.6,29.6,29.58,29.6,174400.0,18.9033,18.9033,18.8905,18.9033,174400.0
2014-05-27 13:40:00,29.6,29.6,29.58,29.58,118200.0,18.9033,18.9033,18.8905,18.8905,118200.0
2014-05-27 13:45:00,29.59,29.6,29.58,29.6,221700.0,18.8969,18.9033,18.8905,18.9033,221700.0
2014-05-27 13:50:00,29.6,29.6,29.59,29.6,62300.0,18.9033,18.9033,18.8969,18.9033,62300.0
2014-05-27 13:55:00,29.59,29.6,29.59,29.59,64000.0,18.8969,18.9033,18.8969,18.8969,64000.0
2014-05-27 14:00:00,29.6,29.6,29.59,29.6,107500.0,18.9033,18.9033,18.8969,18.9033,107500.0
2014-05-27 14:05:00,29.6,29.6,29.59,29.59,99100.0,18.9033,18.9033,18.8969,18.8969,99100.0
2014-05-27 14:10:00,29.6,29.6,29.59,29.6,68200.0,18.9033,18.9033,18.8969,18.9033,68200.0
2014-05-27 14:15:00,29.59,29.66,29.59,29.66,346900.0,18.8969,18.9416,18.8969,18.9416,346900.0
2014-05-27 14:20:00,29.65,29.68,29.65,29.68,377900.0,18.9352,18.9544,18.9352,18.9544,377900.0
2014-05-27 14:25:00,29.67,29.68,29.64,29.65,214200.0,18.948,18.9544,18.9288,18.9352,214200.0
2014-05-27 14:30:00,29.64,29.65,29.62,29.62,89000.0,18.9288,18.9352,18.9161,18.9161,89000.0
2014-05-27 14:35:00,29.63,29.64,29.62,29.64,208300.0,18.9225,18.9288,18.9161,18.9288,208300.0
2014-05-27 14:40:00,29.64,29.64,29.61,29.62,83000.0,18.9288,18.9288,18.9097,18.9161,83000.0
2014-05-27 14:45:00,29.62,29.63,29.61,29.63,137700.0,18.9161,18.9225,18.9097,18.9225,137700.0
2014-05-27 14:50:00,29.63,29.64,29.62,29.63,173800.0,18.9225,18.9288,18.9161,18.9225,173800.0
2014-05-27 14:55:00,29.64,29.64,29.63,29.63,75600.0,18.9288,18.9288,18.9225,18.9225,75600.0
2014-05-27 15:00:00,29.64,29.64,29.63,29.64,93500.0,18.9288,18.9288,18.9225,18.9288,93500.0
2014-05-27 15:05:00,29.63,29.64,29.63,29.63,132600.0,18.9225,18.9288,18.9225,18.9225,132600.0
2014-05-27 15:10:00,29.64,29.64,29.63,29.63,111800.0,18.9288,18.9288,18.9225,18.9225,111800.0
2014-05-27 15:15:00,29.64,29.66,29.63,29.66,262900.0,18.9288,18.9416,18.9225,18.9416,262900.0
2014-05-27 15:20:00,29.66,29.66,29.64,29.65,532900.0,18.9416,18.9416,18.9288,18.9352,532900.0
2014-05-27 15:25:00,29.65,29.66,29.64,29.65,183500.0,18.9352,18.9416,18.9288,18.9352,183500.0
2014-05-27 15:30:00,29.65,29.65,29.62,29.62,326000.0,18.9352,18.9352,18.9161,18.9161,326000.0
2014-05-27 15:35:00,29.62,29.63,29.62,29.63,214400.0,18.9161,18.9225,18.9161,18.9225,214400.0
2014-05-27 15:40:00,29.62,29.65,29.62,29.65,430100.0,18.9161,18.9352,18.9161,18.9352,430100.0
2014-05-27 15:45:00,29.65,29.65,29.61,29.61,475700.0,18.9352,18.9352,18.9097,18.9097,475700.0
2014-05-27 15:50:00,29.62,29.62,29.6,29.61,504300.0,18.9161,18.9161,18.9033,18.9097,504300.0
2014-05-27 15:55:00,29.61,29.61,29.58,29.6,1404300.0,18.9097,18.9097,18.8905,18.9033,1404300.0
2014-05-28 09:30:00,29.7,29.82,29.68,29.76,1272800.0,18.9672,19.0438,18.9544,19.0055,1272800.0
2014-05-28 09:35:00,29.75,29.76,29.64,29.65,776200.0,18.9991,19.0055,18.9288,18.9352,776200.0
2014-05-28 09:40:00,29.64,29.66,29.62,29.63,476000.0,18.9288,18.9416,18.9161,18.9225,476000.0
2014-05-28 09:45:00,29.64,29.68,29.63,29.64,828600.0,18.9288,18.9544,18.9225,18.9288,828600.0
2014-05-28 09:50:00,29.63,29.7,29.63,29.7,235900.0,18.9225,18.9672,18.9225,18.9672,235900.0
2014-05-28 09:55:00,29.7,29.71,29.68,29.7,712200.0,18.9672,18.9735,18.9544,18.9672,712200.0
2014-05-28 10:00:00,29.7,29.7,29.67,29.67,222100.0,18.9672,18.9672,18.948,18.948,222100.0
2014-05-28 10:05:00,29.67,29.69,29.65,29.66,244900.0,18.948,18.9608,18.9352,18.9416,244900.0
2014-05-28 10:10:00,29.65,29.69,29.64,29.68,262300.0,18.9352,18.9608,18.9288,18.9544,262300.0
2014-05-28 10:15:00,29.68,29.7,29.67,29.69,323200.0,18.9544,18.9672,18.948,18.9608,323200.0
2014-05-28 10:20:00,29.69,29.69,29.67,29.67,196200.0,18.9608,18.9608,18.948,18.948,196200.0
2014-05-28 10:25:00,29.67,29.68,29.64,29.65,199400.0,18.948,18.9544,18.9288,18.9352,199400.0
2014-05-28 10:30:00,29.66,29.66,29.62,29.66,378600.0,18.9416,18.9416,18.9161,18.9416,378600.0
2014-05-28 10:35:00,29.66,29.68,29.65,29.67,271000.0,18.9416,18.9544,18.9352,18.948,271000.0
2014-05-28 10:40:00,29.67,29.69,29.66,29.68,368000.0,18.948,18.9608,18.9416,18.9544,368000.0
2014-05-28 10:45:00,29.67,29.69,29.67,29.69,139200.0,18.948,18.9608,18.948,18.9608,139200.0
2014-05-28 10:50:00,29.69,29.71,29.68,29.7,579600.0,18.9608,18.9735,18.9544,18.9672,579600.0
2014-05-28 10:55:00,29.7,29.71,29.68,29.71,242500.0,18.9672,18.9735,18.9544,18.9735,242500.0
2014-05-28 11:00:00,29.7,29.71,29.7,29.7,522500.0,18.9672,18.9735,18.9672,18.9672,522500.0
2014-05-28 11:05:00,29.7,29.71,29.69,29.7,262500.0,18.9672,18.9735,18.9608,18.9672,262500.0
2014-05-28 11:10:00,29.7,29.71,29.69,29.7,199300.0,18.9672,18.9735,18.9608,18.9672,199300.0
2014-05-28 11:15:00,29.7,29.7,29.69,29.7,147600.0,18.9672,18.9672,18.9608,18.9672,147600.0
2014-05-28 11:20:00,29.7,29.71,29.67,29.68,170700.0,18.9672,18.9735,18.948,18.9544,170700.0
2014-05-28 11:25:00,29.68,29.7,29.67,29.7,151200.0,18.9544,18.9672,18.948,18.9672,151200.0
2014-05-28 11:30:00,29.7,29.72,29.69,29.71,471200.0,18.9672,18.9799,18.9608,18.9735,471200.0
2014-05-28 11:35:00,29.7,29.71,29.68,29.69,563300.0,18.9672,18.9735,18.9544,18.9608,563300.0
2014-05-28 11:40:00,29.69,29.69,29.67,29.68,83100.0,18.9608,18.9608,18.948,18.9544,83100.0
2014-05-28 11:45:00,29.67,29.71,29.66,29.7,236400.0,18.948,18.9735,18.9416,18.9672,236400.0
2014-05-28 11:50:00,29.7,29.71,29.69,29.71,386700.0,18.9672,18.9735,18.9608,18.9735,386700.0
2014-05-28 11:55:00,29.71,29.71,29.69,29.7,188300.0,18.9735,18.9735,18.9608,18.9672,188300.0
2014-05-28 12:00:00,29.7,29.71,29.68,29.68,266600.0,18.9672,18.9735,18.9544,18.9544,266600.0
2014-05-28 12:05:00,29.68,29.69,29.68,29.69,106100.0,18.9544,18.9608,18.9544,18.9608,106100.0
2014-05-28 12:10:00,29.68,29.7,29.67,29.7,165300.0,18.9544,18.9672,18.948,18.9672,165300.0
2014-05-28 12:15:00,29.7,29.7,29.66,29.67,125900.0,18.9672,18.9672,18.9416,18.948,125900.0
2014-05-28 12:20:00,29.66,29.69,29.66,29.68,136000.0,18.9416,18.9608,18.9416,18.9544,136000.0
2014-05-28 12:25:00,29.68,29.71,29.68,29.69,224600.0,18.9544,18.9735,18.9544,18.9608,224600.0
2014-05-28 12:30:00,29.7,29.7,29.68,29.68,82800.0,18.9672,18.9672,18.9544,18.9544,82800.0
2014-05-28 12:35:00,29.68,29.7,29.68,29.7,168000.0,18.9544,18.9672,18.9544,18.9672,168000.0
2014-05-28 12:40:00,29.69,29.7,29.68,29.7,130500.0,18.9608,18.9672,18.9544,18.9672,130500.0
2014-05-28 12:45:00,29.7,29.71,29.69,29.69,296100.0,18.9672,18.9735,18.9608,18.9608,296100.0
2014-05-28 12:50:00,29.69,29.7,29.69,29.7,52200.0,18.9608,18.9672,18.9608,18.9672,52200.0
2014-05-28 12:55:00,29.69,29.71,29.69,29.7,204300.0,18.9608,18.9735,18.9608,18.9672,204300.0
2014-05-28 13:00:00,29.7,29.71,29.7,29.7,108400.0,18.9672,18.9735,18.9672,18.9672,108400.0
2014-05-28 13:05:00,29.71,29.72,29.7,29.71,196500.0,18.9735,18.9799,18.9672,18.9735,196500.0
2014-05-28 13:10:00,29.71,29.72,29.7,29.71,371700.0,18.9735,18.9799,18.9672,18.9735,371700.0
2014-05-28 13:15:00,29.7,29.73,29.7,29.72,240000.0,18.9672,18.9863,18.9672,18.9799,240000.0
2014-05-28 13:20:00,29.72,29.72,29.69,29.69,215000.0,18.9799,18.9799,18.9608,18.9608,215000.0
2014-05-28 13:25:00,29.69,29.7,29.69,29.7,90200.0,18.9608,18.9672,18.9608,18.9672,90200.0
2014-05-28 13:30:00,29.7,29.71,29.69,29.7,123800.0,18.9672,18.9735,18.9608,18.9672,123800.0
2014-05-28 13:35:00,29.71,29.75,29.7,29.71,519900.0,18.9735,18.9991,18.9672,18.9735,519900.0
2014-05-28 13:40:00,29.71,29.73,29.71,29.73,328200.0,18.9735,18.9863,18.9735,18.9863,328200.0
2014-05-28 13:45:00,29.72,29.74,29.7,29.71,399500.0,18.9799,18.9927,18.9672,18.9735,399500.0
2014-05-28 13:50:00,29.7,29.73,29.7,29.72,151500.0,18.9672,18.9863,18.9672,18.9799,151500.0
2014-05-28 13:55:00,29.72,29.72,29.71,29.71,58500.0,18.9799,18.9799,18.9735,18.9735,58500.0
2014-05-28 14:00:00,29.71,29.72,29.71,29.71,91300.0,18.9735,18.9799,18.9735,18.9735,91300.0
2014-05-28 14:05:00,29.71,29.72,29.71,29.71,83600.0,18.9735,18.9799,18.9735,18.9735,83600.0
2014-05-28 14:10:00,29.72,29.72,29.69,29.69,181800.0,18.9799,18.9799,18.9608,18.9608,181800.0
2014-05-28 14:15:00,29.69,29.7,29.68,29.68,172100.0,18.9608,18.9672,18.9544,18.9544,172100.0
2014-05-28 14:20:00,29.68,29.69,29.67,29.68,147100.0,18.9544,18.9608,18.948,18.9544,147100.0
2014-05-28 14:25:00,29.69,29.69,29.68,29.69,59000.0,18.9608,18.9608,18.9544,18.9608,59000.0
2014-05-28 14:30:00,29.69,29.69,29.66,29.66,132600.0,18.9608,18.9608,18.9416,18.9416,132600.0
2014-05-28 14:35:00,29.67,29.7,29.66,29.7,239500.0,18.948,18.9672,18.9416,18.9672,239500.0
2014-05-28 14:40:00,29.7,29.7,29.69,29.7,90800.0,18.9672,18.9672,18.9608,18.9672,90800.0
2014-05-28 14:45:00,29.7,29.7,29.67,29.7,317400.0,18.9672,18.9672,18.948,18.9672,317400.0
2014-05-28 14:50:00,29.69,29.7,29.68,29.68,216700.0,18.9608,18.9672,18.9544,18.9544,216700.0
2014-05-28 14:55:00,29.68,29.7,29.68,29.69,106000.0,18.9544,18.9672,18.9544,18.9608,106000.0
2014-05-28 15:00:00,29.7,29.7,29.68,29.68,205500.0,18.9672,18.9672,18.9544,18.9544,205500.0
2014-05-28 15:05:00,29.68,29.68,29.67,29.68,108700.0,18.9544,18.9544,18.948,18.9544,108700.0
2014-05-28 15:10:00,29.68,29.68,29.66,29.68,193100.0,18.9544,18.9544,18.9416,18.9544,193100.0
2014-05-28 15:15:00,29.68,29.69,29.67,29.68,263400.0,18.9544,18.9608,18.948,18.9544,263400.0
2014-05-28 15:20:00,29.68,29.7,29.67,29.7,143900.0,18.9544,18.9672,18.948,18.9672,143900.0
2014-05-28 15:25:00,29.7,29.71,29.69,29.69,374400.0,18.9672,18.9735,18.9608,18.9608,374400.0
2014-05-28 15:30:00,29.7,29.71,29.67,29.68,227600.0,18.9672,18.9735,18.948,18.9544,227600.0
2014-05-28 15:35:00,29.67,29.68,29.66,29.68,209200.0,18.948,18.9544,18.9416,18.9544,209200.0
2014-05-28 15:40:00,29.68,29.7,29.67,29.68,284500.0,18.9544,18.9672,18.948,18.9544,284500.0
2014-05-28 15:45:00,29.68,29.69,29.67,29.67,326000.0,18.9544,18.9608,18.948,18.948,326000.0
2014-05-28 15:50:00,29.67,29.68,29.62,29.62,478900.0,18.948,18.9544,18.9161,18.9161,478900.0
2014-05-28 15:55:00,29.62,29.64,29.6,29.62,1372800.0,18.9161,18.9288,18.9033,18.9161,1372800.0
2014-05-29 09:30:00,29.75,29.76,29.69,29.69,639000.0,18.9991,19.0055,18.9608,18.9608,639000.0
2014-05-29 09:35:00,29.69,29.7,29.63,29.64,282600.0,18.9608,18.9672,18.9225,18.9288,282600.0
2014-05-29 09:40:00,29.63,29.69,29.63,29.68,418100.0,18.9225,18.9608,18.9225,18.9544,418100.0
2014-05-29 09:45:00,29.68,29.68,29.63,29.65,357100.0,18.9544,18.9544,18.9225,18.9352,357100.0
2014-05-29 09:50:00,29.64,29.67,29.63,29.63,386400.0,18.9288,18.948,18.9225,18.9225,386400.0
2014-05-29 09:55:00,29.64,29.66,29.63,29.64,391600.0,18.9288,18.9416,18.9225,18.9288,391600.0
2014-05-29 10:00:00,29.63,29.66,29.61,29.62,166600.0,18.9225,18.9416,18.9097,18.9161,166600.0
2014-05-29 10:05:00,29.62,29.64,29.56,29.56,311200.0,18.9161,18.9288,18.8778,18.8778,311200.0
2014-05-29 10:10:00,29.56,29.6,29.53,29.57,479100.0,18.8778,18.9033,18.8586,18.8841,479100.0
2014-05-29 10:15:00,29.57,29.6,29.54,29.6,348600.0,18.8841,18.9033,18.865,18.9033,348600.0
2014-05-29 10:20:00,29.6,29.6,29.58,29.58,172800.0,18.9033,18.9033,18.8905,18.8905,172800.0
2014-05-29 10:25:00,29.59,29.63,29.58,29.62,455700.0,18.8969,18.9225,18.8905,18.9161,455700.0
2014-05-29 10:30:00,29.62,29.64,29.59,29.64,192600.0,18.9161,18.9288,18.8969,18.9288,192600.0
2014-05-29 10:35:00,29.63,29.65,29.62,29.63,444300.0,18.9225,18.9352,18.9161,18.9225,444300.0
2014-05-29 10:40:00,29.64,29.65,29.62,29.64,360300.0,18.9288,18.9352,18.9161,18.9288,360300.0
2014-05-29 10:45:00,29.65,29.65,29.63,29.64,153900.0,18.9352,18.9352,18.9225,18.9288,153900.0
2014-05-29 10:50:00,29.64,29.65,29.62,29.65,212200.0,18.9288,18.9352,18.9161,18.9352,212200.0
2014-05-29 10:55:00,29.64,29.65,29.63,29.65,119800.0,18.9288,18.9352,18.9225,18.9352,119800.0
2014-05-29 11:00:00,29.64,29.65,29.64,29.64,388100.0,18.9288,18.9352,18.9288,18.9288,388100.0
2014-05-29 11:05:00,29.64,29.65,29.64,29.64,126500.0,18.9288,18.9352,18.9288,18.9288,126500.0
2014-05-29 11:10:00,29.64,29.65,29.64,29.64,93600.0,18.9288,18.9352,18.9288,18.9288,93600.0
2014-05-29 11:15:00,29.64,29.65,29.64,29.64,99700.0,18.9288,18.9352,18.9288,18.9288,99700.0
2014-05-29 11:20:00,29.64,29.65,29.62,29.64,270500.0,18.9288,18.9352,18.9161,18.9288,270500.0
2014-05-29 11:25:00,29.64,29.64,29.61,29.62,454200.0,18.9288,18.9288,18.9097,18.9161,454200.0
2014-05-29 11:30:00,29.61,29.65,29.61,29.64,237300.0,18.9097,18.9352,18.9097,18.9288,237300.0
2014-05-29 11:35:00,29.63,29.64,29.63,29.64,48900.0,18.9225,18.9288,18.9225,18.9288,48900.0
2014-05-29 11:40:00,29.64,29.64,29.62,29.62,177400.0,18.9288,18.9288,18.9161,18.9161,177400.0
2014-05-29 11:45:00,29.63,29.63,29.61,29.62,144200.0,18.9225,18.9225,18.9097,18.9161,144200.0
2014-05-29 11:50:00,29.63,29.63,29.6,29.61,125500.0,18.9225,18.9225,18.9033,18.9097,125500.0
2014-05-29 11:55:00,29.61,29.63,29.6,29.62,150200.0,18.9097,18.9225,18.9033,18.9161,150200.0
2014-05-29 12:00:00,29.61,29.62,29.61,29.62,72800.0,18.9097,18.9161,18.9097,18.9161,72800.0
2014-05-29 12:05:00,29.61,29.62,29.61,29.62,46300.0,18.9097,18.9161,18.9097,18.9161,46300.0
2014-05-29 12:10:00,29.61,29.62,29.61,29.61,43100.0,18.9097,18.9161,18.9097,18.9097,43100.0
2014-05-29 12:15:00,29.62,29.62,29.59,29.6,234000.0,18.9161,18.9161,18.8969,18.9033,234000.0
2014-05-29 12:20:00,29.6,29.6,29.59,29.6,91200.0,18.9033,18.9033,18.8969,18.9033,91200.0
2014-05-29 12:25:00,29.6,29.6,29.59,29.6,134900.0,18.9033,18.9033,18.8969,18.9033,134900.0
2014-05-29 12:30:00,29.6,29.6,29.59,29.6,63900.0,18.9033,18.9033,18.8969,18.9033,63900.0
2014-05-29 12:35:00,29.59,29.6,29.59,29.59,91200.0,18.8969,18.9033,18.8969,18.8969,91200.0
2014-05-29 12:40:00,29.6,29.6,29.59,29.6,75400.0,18.9033,18.9033,18.8969,18.9033,75400.0
2014-05-29 12:45:00,29.59,29.64,29.59,29.64,211400.0,18.8969,18.9288,18.8969,18.9288,211400.0
2014-05-29 12:50:00,29.64,29.64,29.63,29.63,61100.0,18.9288,18.9288,18.9225,18.9225,61100.0
2014-05-29 12:55:00,29.63,29.64,29.63,29.64,52000.0,18.9225,18.9288,18.9225,18.9288,52000.0
2014-05-29 13:00:00,29.64,29.64,29.63,29.64,94600.0,18.9288,18.9288,18.9225,18.9288,94600.0
2014-05-29 13:05:00,29.64,29.64,29.63,29.64,160700.0,18.9288,18.9288,18.9225,18.9288,160700.0
2014-05-29 13:10:00,29.64,29.65,29.63,29.64,374300.0,18.9288,18.9352,18.9225,18.9288,374300.0
2014-05-29 13:15:00,29.64,29.65,29.64,29.65,271100.0,18.9288,18.9352,18.9288,18.9352,271100.0
2014-05-29 13:20:00,29.64,29.65,29.64,29.65,65700.0,18.9288,18.9352,18.9288,18.9352,65700.0
2014-05-29 13:25:00,29.65,29.65,29.64,29.65,376800.0,18.9352,18.9352,18.9288,18.9352,376800.0
2014-05-29 13:30:00,29.64,29.65,29.64,29.65,557400.0,18.9288,18.9352,18.9288,18.9352,557400.0
2014-05-29 13:35:00,29.65,29.65,29.63,29.64,263700.0,18.9352,18.9352,18.9225,18.9288,263700.0
2014-05-29 13:40:00,29.64,29.66,29.64,29.65,107000.0,18.9288,18.9416,18.9288,18.9352,107000.0
2014-05-29 13:45:00,29.65,29.66,29.65,29.66,247300.0,18.9352,18.9416,18.9352,18.9416,247300.0
2014-05-29 13:50:00,29.65,29.66,29.65,29.66,160200.0,18.9352,18.9416,18.9352,18.9416,160200.0
2014-05-29 13:55:00,29.66,29.66,29.65,29.65,161400.0,18.9416,18.9416,18.9352,18.9352,161400.0
2014-05-29 14:00:00,29.65,29.66,29.65,29.66,606800.0,18.9352,18.9416,18.9352,18.9416,606800.0
2014-05-29 14:05:00,29.65,29.66,29.64,29.65,152400.0,18.9352,18.9416,18.9288,18.9352,152400.0
2014-05-29 14:10:00,29.65,29.65,29.64,29.65,58300.0,18.9352,18.9352,18.9288,18.9352,58300.0
2014-05-29 14:15:00,29.64,29.65,29.64,29.64,93900.0,18.9288,18.9352,18.9288,18.9288,93900.0
2014-05-29 14:20:00,29.64,29.65,29.63,29.63,130200.0,18.9288,18.9352,18.9225,18.9225,130200.0
2014-05-29 14:25:00,29.64,29.64,29.6,29.6,218500.0,18.9288,18.9288,18.9033,18.9033,218500.0
2014-05-29 14:30:00,29.6,29.61,29.6,29.6,129200.0,18.9033,18.9097,18.9033,18.9033,129200.0
2014-05-29 14:35:00,29.6,29.63,29.6,29.63,396100.0,18.9033,18.9225,18.9033,18.9225,396100.0
2014-05-29 14:40:00,29.63,29.63,29.6,29.62,242900.0,18.9225,18.9225,18.9033,18.9161,242900.0
2014-05-29 14:45:00,29.62,29.62,29.61,29.61,117300.0,18.9161,18.9161,18.9097,18.9097,117300.0
2014-05-29 14:50:00,29.61,29.62,29.6,29.61,438500.0,18.9097,18.9161,18.9033,18.9097,438500.0
2014-05-29 14:55:00,29.6,29.61,29.59,29.59,200700.0,18.9033,18.9097,18.8969,18.8969,200700.0
2014-05-29 15:00:00,29.6,29.6,29.59,29.6,191700.0,18.9033,18.9033,18.8969,18.9033,191700.0
2014-05-29 15:05:00,29.6,29.6,29.59,29.59,172200.0,18.9033,18.9033,18.8969,18.8969,172200.0
2014-05-29 15:10:00,29.59,29.6,29.57,29.58,253300.0,18.8969,18.9033,18.8841,18.8905,253300.0
2014-05-29 15:15:00,29.57,29.61,29.57,29.6,394200.0,18.8841,18.9097,18.8841,18.9033,394200.0
2014-05-29 15:20:00,29.6,29.61,29.6,29.61,262700.0,18.9033,18.9097,18.9033,18.9097,262700.0
2014-05-29 15:25:00,29.61,29.61,29.6,29.61,136200.0,18.9097,18.9097,18.9033,18.9097,136200.0
2014-05-29 15:30:00,29.61,29.61,29.6,29.61,257800.0,18.9097,18.9097,18.9033,18.9097,257800.0
2014-05-29 15:35:00,29.61,29.61,29.59,29.61,393300.0,18.9097,18.9097,18.8969,18.9097,393300.0
2014-05-29 15:40:00,29.61,29.61,29.58,29.59,606200.0,18.9097,18.9097,18.8905,18.8969,606200.0
2014-05-29 15:45:00,29.59,29.61,29.59,29.61,378500.0,18.8969,18.9097,18.8969,18.9097,378500.0
2014-05-29 15:50:00,29.61,29.61,29.59,29.6,544600.0,18.9097,18.9097,18.8969,18.9033,544600.0
2014-05-29 15:55:00,29.6,29.61,29.58,29.59,1519200.0,18.9033,18.9097,18.8905,18.8969,1519200.0
2014-05-30 09:30:00,29.56,29.63,29.54,29.56,548100.0,18.8778,18.9225,18.865,18.8778,548100.0
2014-05-30 09:35:00,29.55,29.6,29.54,29.56,189200.0,18.8714,18.9033,18.865,18.8778,189200.0
2014-05-30 09:40:00,29.55,29.61,29.55,29.58,255600.0,18.8714,18.9097,18.8714,18.8905,255600.0
2014-05-30 09:45:00,29.58,29.58,29.53,29.55,191600.0,18.8905,18.8905,18.8586,18.8714,191600.0
2014-05-30 09:50:00,29.54,29.57,29.54,29.55,202400.0,18.865,18.8841,18.865,18.8714,202400.0
2014-05-30 09:55:00,29.54,29.59,29.54,29.55,256900.0,18.865,18.8969,18.865,18.8714,256900.0
2014-05-30 10:00:00,29.56,29.57,29.54,29.57,169400.0,18.8778,18.8841,18.865,18.8841,169400.0
2014-05-30 10:05:00,29.57,29.57,29.55,29.56,122000.0,18.8841,18.8841,18.8714,18.8778,122000.0
2014-05-30 10:10:00,29.55,29.59,29.55,29.55,234400.0,18.8714,18.8969,18.8714,18.8714,234400.0
2014-05-30 10:15:00,29.55,29.58,29.55,29.57,140500.0,18.8714,18.8905,18.8714,18.8841,140500.0
2014-05-30 10:20:00,29.58,29.58,29.55,29.55,105100.0,18.8905,18.8905,18.8714,18.8714,105100.0
2014-05-30 10:25:00,29.56,29.56,29.55,29.55,125900.0,18.8778,18.8778,18.8714,18.8714,125900.0
2014-05-30 10:30:00,29.55,29.57,29.55,29.57,186600.0,18.8714,18.8841,18.8714,18.8841,186600.0
2014-05-30 10:35:00,29.57,29.57,29.56,29.57,81000.0,18.8841,18.8841,18.8778,18.8841,81000.0
2014-05-30 10:40:00,29.56,29.57,29.56,29.57,119300.0,18.8778,18.8841,18.8778,18.8841,119300.0
2014-05-30 10:45:00,29.57,29.58,29.56,29.57,156700.0,18.8841,18.8905,18.8778,18.8841,156700.0
2014-05-30 10:50:00,29.57,29.59,29.56,29.58,230800.0,18.8841,18.8969,18.8778,18.8905,230800.0
2014-05-30 10:55:00,29.59,29.6,29.57,29.6,202900.0,18.8969,18.9033,18.8841,18.9033,202900.0
2014-05-30 11:00:00,29.6,29.6,29.59,29.59,100800.0,18.9033,18.9033,18.8969,18.8969,100800.0
2014-05-30 11:05:00,29.59,29.6,29.58,29.58,175800.0,18.8969,18.9033,18.8905,18.8905,175800.0
2014-05-30 11:10:00,29.59,29.6,29.58,29.6,133900.0,18.8969,18.9033,18.8905,18.9033,133900.0
2014-05-30 11:15:00,29.59,29.6,29.58,29.59,228800.0,18.8969,18.9033,18.8905,18.8969,228800.0
2014-05-30 11:20:00,29.58,29.6,29.58,29.58,248100.0,18.8905,18.9033,18.8905,18.8905,248100.0
2014-05-30 11:25:00,29.59,29.59,29.57,29.58,159000.0,18.8969,18.8969,18.8841,18.8905,159000.0
2014-05-30 11:30:00,29.58,29.6,29.57,29.58,199300.0,18.8905,18.9033,18.8841,18.8905,199300.0
2014-05-30 11:35:00,29.58,29.59,29.58,29.59,59700.0,18.8905,18.8969,18.8905,18.8969,59700.0
2014-05-30 11:40:00,29.58,29.59,29.58,29.58,116700.0,18.8905,18.8969,18.8905,18.8905,116700.0
2014-05-30 11:45:00,29.59,29.59,29.57,29.58,79400.0,18.8969,18.8969,18.8841,18.8905,79400.0
2014-05-30 11:50:00,29.57,29.58,29.57,29.57,39100.0,18.8841,18.8905,18.8841,18.8841,39100.0
2014-05-30 11:55:00,29.57,29.59,29.57,29.58,152500.0,18.8841,18.8969,18.8841,18.8905,152500.0
2014-05-30 12:00:00,29.58,29.58,29.56,29.56,120400.0,18.8905,18.8905,18.8778,18.8778,120400.0
2014-05-30 12:05:00,29.56,29.57,29.55,29.55,78300.0,18.8778,18.8841,18.8714,18.8714,78300.0
2014-05-30 12:10:00,29.55,29.56,29.55,29.55,38400.0,18.8714,18.8778,18.8714,18.8714,38400.0
2014-05-30 12:15:00,29.55,29.56,29.55,29.56,146800.0,18.8714,18.8778,18.8714,18.8778,146800.0
2014-05-30 12:20:00,29.56,29.57,29.55,29.57,75700.0,18.8778,18.8841,18.8714,18.8841,75700.0
2014-05-30 12:25:00,29.56,29.57,29.56,29.57,56000.0,18.8778,18.8841,18.8778,18.8841,56000.0
2014-05-30 12:30:00,29.57,29.57,29.54,29.54,175400.0,18.8841,18.8841,18.865,18.865,175400.0
2014-05-30 12:35:00,29.55,29.55,29.53,29.53,78100.0,18.8714,18.8714,18.8586,18.8586,78100.0
2014-05-30 12:40:00,29.54,29.55,29.53,29.54,310800.0,18.865,18.8714,18.8586,18.865,310800.0
2014-05-30 12:45:00,29.55,29.55,29.53,29.53,160000.0,18.8714,18.8714,18.8586,18.8586,160000.0
2014-05-30 12:50:00,29.53,29.54,29.51,29.52,269000.0,18.8586,18.865,18.8458,18.8522,269000.0
2014-05-30 12:55:00,29.52,29.53,29.51,29.52,150500.0,18.8522,18.8586,18.8458,18.8522,150500.0
2014-05-30 13:00:00,29.52,29.54,29.52,29.53,63300.0,18.8522,18.865,18.8522,18.8586,63300.0
2014-05-30 13:05:00,29.53,29.57,29.52,29.57,262800.0,18.8586,18.8841,18.8522,18.8841,262800.0
2014-05-30 13:10:00,29.57,29.59,29.57,29.58,152100.0,18.8841,18.8969,18.8841,18.8905,152100.0
2014-05-30 13:15:00,29.58,29.59,29.58,29.59,441600.0,18.8905,18.8969,18.8905,18.8969,441600.0
2014-05-30 13:20:00,29.59,29.59,29.58,29.59,57500.0,18.8969,18.8969,18.8905,18.8969,57500.0
2014-05-30 13:25:00,29.58,29.59,29.57,29.59,141700.0,18.8905,18.8969,18.8841,18.8969,141700.0
2014-05-30 13:30:00,29.59,29.59,29.57,29.58,134800.0,18.8969,18.8969,18.8841,18.8905,134800.0
2014-05-30 13:35:00,29.59,29.59,29.58,29.58,68000.0,18.8969,18.8969,18.8905,18.8905,68000.0
2014-05-30 13:40:00,29.58,29.59,29.58,29.59,161600.0,18.8905,18.8969,18.8905,18.8969,161600.0
2014-05-30 13:45:00,29.59,29.6,29.58,29.6,450600.0,18.8969,18.9033,18.8905,18.9033,450600.0
2014-05-30 13:50:00,29.6,29.61,29.6,29.61,179500.0,18.9033,18.9097,18.9033,18.9097,179500.0
2014-05-30 13:55:00,29.61,29.62,29.6,29.6,521100.0,18.9097,18.9161,18.9033,18.9033,521100.0
2014-05-30 14:00:00,29.6,29.61,29.6,29.6,30000.0,18.9033,18.9097,18.9033,18.9033,30000.0
2014-05-30 14:05:00,29.61,29.62,29.6,29.62,312000.0,18.9097,18.9161,18.9033,18.9161,312000.0
2014-05-30 14:10:00,29.62,29.64,29.61,29.63,394600.0,18.9161,18.9288,18.9097,18.9225,394600.0
2014-05-30 14:15:00,29.63,29.66,29.62,29.65,621300.0,18.9225,18.9416,18.9161,18.9352,621300.0
2014-05-30 14:20:00,29.65,29.66,29.64,29.64,357600.0,18.9352,18.9416,18.9288,18.9288,357600.0
2014-05-30 14:25:00,29.65,29.65,29.64,29.64,144600.0,18.9352,18.9352,18.9288,18.9288,144600.0
2014-05-30 14:30:00,29.65,29.68,29.65,29.66,608200.0,18.9352,18.9544,18.9352,18.9416,608200.0
2014-05-30 14:35:00,29.67,29.7,29.66,29.69,304900.0,18.948,18.9672,18.9416,18.9608,304900.0
2014-05-30 14:40:00,29.68,29.69,29.65,29.69,603800.0,18.9544,18.9608,18.9352,18.9608,603800.0
2014-05-30 14:45:00,29.68,29.7,29.68,29.69,741200.0,18.9544,18.9672,18.9544,18.9608,741200.0
2014-05-30 14:50:00,29.7,29.71,29.69,29.69,225500.0,18.9672,18.9735,18.9608,18.9608,225500.0
2014-05-30 14:55:00,29.69,29.7,29.67,29.67,261900.0,18.9608,18.9672,18.948,18.948,261900.0
2014-05-30 15:00:00,29.68,29.68,29.66,29.66,301500.0,18.9544,18.9544,18.9416,18.9416,301500.0
2014-05-30 15:05:00,29.66,29.67,29.66,29.67,349100.0,18.9416,18.948,18.9416,18.948,349100.0
2014-05-30 15:10:00,29.66,29.68,29.66,29.67,219300.0,18.9416,18.9544,18.9416,18.948,219300.0
2014-05-30 15:15:00,29.66,29.67,29.64,29.65,257900.0,18.9416,18.948,18.9288,18.9352,257900.0
2014-05-30 15:20:00,29.65,29.67,29.64,29.65,249600.0,18.9352,18.948,18.9288,18.9352,249600.0
2014-05-30 15:25:00,29.65,29.67,29.65,29.67,217000.0,18.9352,18.948,18.9352,18.948,217000.0
2014-05-30 15:30:00,29.67,29.67,29.64,29.65,532300.0,18.948,18.948,18.9288,18.9352,532300.0
2014-05-30 15:35:00,29.65,29.67,29.64,29.65,487500.0,18.9352,18.948,18.9288,18.9352,487500.0
2014-05-30 15:40:00,29.65,29.66,29.63,29.64,500100.0,18.9352,18.9416,18.9225,18.9288,500100.0
2014-05-30 15:45:00,29.64,29.69,29.64,29.66,770900.0,18.9288,18.9608,18.9288,18.9416,770900.0
2014-05-30 15:50:00,29.66,29.66,29.65,29.65,273900.0,18.9416,18.9416,18.9352,18.9352,273900.0
2014-05-30 15:55:00,29.66,29.66,29.63,29.63,1262900.0,18.9416,18.9416,18.9225,18.9225,1262900.0
2014-06-02 09:30:00,29.59,29.74,29.59,29.69,605700.0,18.8969,18.9927,18.8969,18.9608,605700.0
2014-06-02 09:35:00,29.7,29.7,29.66,29.68,259700.0,18.9672,18.9672,18.9416,18.9544,259700.0
2014-06-02 09:40:00,29.67,29.72,29.64,29.7,251600.0,18.948,18.9799,18.9288,18.9672,251600.0
2014-06-02 09:45:00,29.69,29.7,29.67,29.67,102800.0,18.9608,18.9672,18.948,18.948,102800.0
2014-06-02 09:50:00,29.68,29.7,29.67,29.68,305300.0,18.9544,18.9672,18.948,18.9544,305300.0
2014-06-02 09:55:00,29.67,29.69,29.67,29.68,196100.0,18.948,18.9608,18.948,18.9544,196100.0
2014-06-02 10:00:00,29.68,29.7,29.64,29.69,329600.0,18.9544,18.9672,18.9288,18.9608,329600.0
2014-06-02 10:05:00,29.69,29.71,29.68,29.71,747800.0,18.9608,18.9735,18.9544,18.9735,747800.0
2014-06-02 10:10:00,29.71,29.73,29.68,29.69,419000.0,18.9735,18.9863,18.9544,18.9608,419000.0
2014-06-02 10:15:00,29.68,29.71,29.68,29.69,130500.0,18.9544,18.9735,18.9544,18.9608,130500.0
2014-06-02 10:20:00,29.68,29.7,29.67,29.69,185700.0,18.9544,18.9672,18.948,18.9608,185700.0
2014-06-02 10:25:00,29.69,29.7,29.68,29.7,318100.0,18.9608,18.9672,18.9544,18.9672,318100.0
2014-06-02 10:30:00,29.7,29.7,29.69,29.69,205500.0,18.9672,18.9672,18.9608,18.9608,205500.0
2014-06-02 10:35:00,29.7,29.7,29.69,29.7,93400.0,18.9672,18.9672,18.9608,18.9672,93400.0
2014-06-02 10:40:00,29.7,29.7,29.68,29.69,306900.0,18.9672,18.9672,18.9544,18.9608,306900.0
2014-06-02 10:45:00,29.7,29.7,29.67,29.69,178700.0,18.9672,18.9672,18.948,18.9608,178700.0
2014-06-02 10:50:00,29.69,29.7,29.67,29.68,163000.0,18.9608,18.9672,18.948,18.9544,163000.0
2014-06-02 10:55:00,29.68,29.7,29.67,29.69,261300.0,18.9544,18.9672,18.948,18.9608,261300.0
2014-06-02 11:00:00,29.69,29.7,29.66,29.68,196200.0,18.9608,18.9672,18.9416,18.9544,196200.0
2014-06-02 11:05:00,29.67,29.69,29.67,29.69,61000.0,18.948,18.9608,18.948,18.9608,61000.0
2014-06-02 11:10:00,29.69,29.69,29.67,29.69,242700.0,18.9608,18.9608,18.948,18.9608,242700.0
2014-06-02 11:15:00,29.69,29.69,29.67,29.68,76400.0,18.9608,18.9608,18.948,18.9544,76400.0
2014-06-02 11:20:00,29.68,29.69,29.67,29.68,180600.0,18.9544,18.9608,18.948,18.9544,180600.0
2014-06-02 11:25:00,29.68,29.7,29.67,29.7,703800.0,18.9544,18.9672,18.948,18.9672,703800.0
2014-06-02 11:30:00,29.7,29.72,29.69,29.7,442900.0,18.9672,18.9799,18.9608,18.9672,442900.0
2014-06-02 11:35:00,29.71,29.72,29.69,29.71,196100.0,18.9735,18.9799,18.9608,18.9735,196100.0
2014-06-02 11:40:00,29.72,29.72,29.71,29.71,167300.0,18.9799,18.9799,18.9735,18.9735,167300.0
2014-06-02 11:45:00,29.71,29.72,29.69,29.7,104400.0,18.9735,18.9799,18.9608,18.9672,104400.0
2014-06-02 11:50:00,29.69,29.71,29.69,29.7,78700.0,18.9608,18.9735,18.9608,18.9672,78700.0
2014-06-02 11:55:00,29.69,29.7,29.68,29.69,173300.0,18.9608,18.9672,18.9544,18.9608,173300.0
2014-06-02 12:00:00,29.69,29.71,29.68,29.71,108200.0,18.9608,18.9735,18.9544,18.9735,108200.0
2014-06-02 12:05:00,29.7,29.75,29.7,29.74,222400.0,18.9672,18.9991,18.9672,18.9927,222400.0
2014-06-02 12:10:00,29.74,29.76,29.74,29.76,198100.0,18.9927,19.0055,18.9927,19.0055,198100.0
2014-06-02 12:15:00,29.76,29.76,29.74,29.74,142000.0,19.0055,19.0055,18.9927,18.9927,142000.0
2014-06-02 12:20:00,29.74,29.76,29.74,29.76,137100.0,18.9927,19.0055,18.9927,19.0055,137100.0
2014-06-02 12:25:00,29.76,29.77,29.75,29.76,146600.0,19.0055,19.0119,18.9991,19.0055,146600.0
2014-06-02 12:30:00,29.76,29.79,29.75,29.79,257600.0,19.0055,19.0246,18.9991,19.0246,257600.0
2014-06-02 12:35:00,29.78,29.8,29.78,29.79,101800.0,19.0183,19.031,19.0183,19.0246,101800.0
2014-06-02 12:40:00,29.8,29.8,29.78,29.79,95200.0,19.031,19.031,19.0183,19.0246,95200.0
2014-06-02 12:45:00,29.78,29.79,29.78,29.78,52400.0,19.0183,19.0246,19.0183,19.0183,52400.0
2014-06-02 12:50:00,29.78,29.79,29.75,29.76,79300.0,19.0183,19.0246,18.9991,19.0055,79300.0
2014-06-02 12:55:00,29.76,29.76,29.75,29.76,42400.0,19.0055,19.0055,18.9991,19.0055,42400.0
2014-06-02 13:00:00,29.76,29.76,29.75,29.76,45600.0,19.0055,19.0055,18.9991,19.0055,45600.0
2014-06-02 13:05:00,29.75,29.76,29.74,29.75,170000.0,18.9991,19.0055,18.9927,18.9991,170000.0
2014-06-02 13:10:00,29.74,29.75,29.74,29.74,148300.0,18.9927,18.9991,18.9927,18.9927,148300.0
2014-06-02 13:15:00,29.75,29.75,29.74,29.75,49400.0,18.9991,18.9991,18.9927,18.9991,49400.0
2014-06-02 13:20:00,29.75,29.76,29.74,29.75,192100.0,18.9991,19.0055,18.9927,18.9991,192100.0
2014-06-02 13:25:00,29.75,29.78,29.75,29.78,191300.0,18.9991,19.0183,18.9991,19.0183,191300.0
2014-06-02 13:30:00,29.78,29.78,29.76,29.77,101000.0,19.0183,19.0183,19.0055,19.0119,101000.0
2014-06-02 13:35:00,29.77,29.78,29.76,29.78,115800.0,19.0119,19.0183,19.0055,19.0183,115800.0
2014-06-02 13:40:00,29.77,29.78,29.76,29.77,110800.0,19.0119,19.0183,19.0055,19.0119,110800.0
2014-06-02 13:45:00,29.77,29.77,29.76,29.77,281400.0,19.0119,19.0119,19.0055,19.0119,281400.0
2014-06-02 13:50:00,29.77,29.77,29.76,29.77,36100.0,19.0119,19.0119,19.0055,19.0119,36100.0
2014-06-02 13:55:00,29.77,29.77,29.76,29.76,233600.0,19.0119,19.0119,19.0055,19.0055,233600.0
2014-06-02 14:00:00,29.76,29.77,29.76,29.76,107800.0,19.0055,19.0119,19.0055,19.0055,107800.0
2014-06-02 14:05:00,29.76,29.77,29.76,29.77,86100.0,19.0055,19.0119,19.0055,19.0119,86100.0
2014-06-02 14:10:00,29.76,29.77,29.76,29.76,95400.0,19.0055,19.0119,19.0055,19.0055,95400.0
2014-06-02 14:15:00,29.77,29.8,29.76,29.79,541600.0,19.0119,19.031,19.0055,19.0246,541600.0
2014-06-02 14:20:00,29.79,29.8,29.78,29.78,86000.0,19.0246,19.031,19.0183,19.0183,86000.0
2014-06-02 14:25:00,29.79,29.79,29.77,29.77,82500.0,19.0246,19.0246,19.0119,19.0119,82500.0
2014-06-02 14:30:00,29.78,29.78,29.76,29.76,216500.0,19.0183,19.0183,19.0055,19.0055,216500.0
2014-06-02 14:35:00,29.76,29.77,29.76,29.76,29100.0,19.0055,19.0119,19.0055,19.0055,29100.0
2014-06-02 14:40:00,29.77,29.77,29.76,29.77,57000.0,19.0119,19.0119,19.0055,19.0119,57000.0
2014-06-02 14:45:00,29.76,29.77,29.75,29.76,498200.0,19.0055,19.0119,18.9991,19.0055,498200.0
2014-06-02 14:50:00,29.76,29.77,29.76,29.76,81500.0,19.0055,19.0119,19.0055,19.0055,81500.0
2014-06-02 14:55:00,29.77,29.77,29.75,29.76,386100.0,19.0119,19.0119,18.9991,19.0055,386100.0
2014-06-02 15:00:00,29.77,29.77,29.76,29.77,206700.0,19.0119,19.0119,19.0055,19.0119,206700.0
2014-06-02 15:05:00,29.77,29.77,29.75,29.75,158300.0,19.0119,19.0119,18.9991,18.9991,158300.0
2014-06-02 15:10:00,29.76,29.76,29.73,29.73,154900.0,19.0055,19.0055,18.9863,18.9863,154900.0
2014-06-02 15:15:00,29.73,29.74,29.72,29.72,126800.0,18.9863,18.9927,18.9799,18.9799,126800.0
2014-06-02 15:20:00,29.72,29.74,29.72,29.72,271600.0,18.9799,18.9927,18.9799,18.9799,271600.0
2014-06-02 15:25:00,29.73,29.73,29.7,29.7,191200.0,18.9863,18.9863,18.9672,18.9672,191200.0
2014-06-02 15:30:00,29.7,29.73,29.7,29.73,324000.0,18.9672,18.9863,18.9672,18.9863,324000.0
2014-06-02 15:35:00,29.73,29.75,29.72,29.74,607300.0,18.9863,18.9991,18.9799,18.9927,607300.0
2014-06-02 15:40:00,29.74,29.74,29.73,29.73,195800.0,18.9927,18.9927,18.9863,18.9863,195800.0
2014-06-02 15:45:00,29.74,29.74,29.73,29.74,533400.0,18.9927,18.9927,18.9863,18.9927,533400.0
2014-06-02 15:50:00,29.74,29.74,29.71,29.72,523200.0,18.9927,18.9927,18.9735,18.9799,523200.0
2014-06-02 15:55:00,29.73,29.73,29.7,29.7,867700.0,18.9863,18.9863,18.9672,18.9672,867700.0
2014-06-03 09:30:00,29.77,29.82,29.7,29.72,948800.0,19.0119,19.0438,18.9672,18.9799,948800.0
2014-06-03 09:35:00,29.71,29.75,29.7,29.73,334000.0,18.9735,18.9991,18.9672,18.9863,334000.0
2014-06-03 09:40:00,29.73,29.74,29.68,29.68,405700.0,18.9863,18.9927,18.9544,18.9544,405700.0
2014-06-03 09:45:00,29.68,29.69,29.64,29.65,550900.0,18.9544,18.9608,18.9288,18.9352,550900.0
2014-06-03 09:50:00,29.64,29.64,29.6,29.6,387900.0,18.9288,18.9288,18.9033,18.9033,387900.0
2014-06-03 09:55:00,29.6,29.61,29.58,29.59,466000.0,18.9033,18.9097,18.8905,18.8969,466000.0
2014-06-03 10:00:00,29.6,29.66,29.6,29.65,481400.0,18.9033,18.9416,18.9033,18.9352,481400.0
2014-06-03 10:05:00,29.66,29.67,29.62,29.66,363800.0,18.9416,18.948,18.9161,18.9416,363800.0
2014-06-03 10:10:00,29.66,29.69,29.64,29.68,464100.0,18.9416,18.9608,18.9288,18.9544,464100.0
2014-06-03 10:15:00,29.69,29.69,29.67,29.68,689800.0,18.9608,18.9608,18.948,18.9544,689800.0
2014-06-03 10:20:00,29.68,29.68,29.63,29.63,232800.0,18.9544,18.9544,18.9225,18.9225,232800.0
2014-06-03 10:25:00,29.63,29.64,29.58,29.63,377100.0,18.9225,18.9288,18.8905,18.9225,377100.0
2014-06-03 10:30:00,29.62,29.64,29.62,29.64,272600.0,18.9161,18.9288,18.9161,18.9288,272600.0
2014-06-03 10:35:00,29.63,29.64,29.58,29.62,365300.0,18.9225,18.9288,18.8905,18.9161,365300.0
2014-06-03 10:40:00,29.61,29.62,29.57,29.58,789000.0,18.9097,18.9161,18.8841,18.8905,789000.0
2014-06-03 10:45:00,29.58,29.59,29.55,29.55,515400.0,18.8905,18.8969,18.8714,18.8714,515400.0
2014-06-03 10:50:00,29.55,29.58,29.55,29.58,409800.0,18.8714,18.8905,18.8714,18.8905,409800.0
2014-06-03 10:55:00,29.57,29.6,29.57,29.6,233500.0,18.8841,18.9033,18.8841,18.9033,233500.0
2014-06-03 11:00:00,29.6,29.65,29.59,29.63,340600.0,18.9033,18.9352,18.8969,18.9225,340600.0
2014-06-03 11:05:00,29.63,29.66,29.62,29.63,271900.0,18.9225,18.9416,18.9161,18.9225,271900.0
2014-06-03 11:10:00,29.63,29.65,29.63,29.63,241700.0,18.9225,18.9352,18.9225,18.9225,241700.0
2014-06-03 11:15:00,29.64,29.64,29.61,29.61,176400.0,18.9288,18.9288,18.9097,18.9097,176400.0
2014-06-03 11:20:00,29.61,29.62,29.6,29.6,194700.0,18.9097,18.9161,18.9033,18.9033,194700.0
2014-06-03 11:25:00,29.61,29.61,29.6,29.6,123400.0,18.9097,18.9097,18.9033,18.9033,123400.0
2014-06-03 11:30:00,29.6,29.6,29.59,29.59,314300.0,18.9033,18.9033,18.8969,18.8969,314300.0
2014-06-03 11:35:00,29.59,29.6,29.59,29.59,92700.0,18.8969,18.9033,18.8969,18.8969,92700.0
2014-06-03 11:40:00,29.6,29.6,29.56,29.58,261100.0,18.9033,18.9033,18.8778,18.8905,261100.0
2014-06-03 11:45:00,29.58,29.58,29.57,29.57,101800.0,18.8905,18.8905,18.8841,18.8841,101800.0
2014-06-03 11:50:00,29.57,29.61,29.57,29.59,337500.0,18.8841,18.9097,18.8841,18.8969,337500.0
2014-06-03 11:55:00,29.59,29.61,29.58,29.59,241300.0,18.8969,18.9097,18.8905,18.8969,241300.0
2014-06-03 12:00:00,29.6,29.61,29.59,29.6,125800.0,18.9033,18.9097,18.8969,18.9033,125800.0
2014-06-03 12:05:00,29.61,29.61,29.56,29.58,282300.0,18.9097,18.9097,18.8778,18.8905,282300.0
2014-06-03 12:10:00,29.58,29.61,29.57,29.61,268000.0,18.8905,18.9097,18.8841,18.9097,268000.0
2014-06-03 12:15:00,29.61,29.61,29.6,29.61,306100.0,18.9097,18.9097,18.9033,18.9097,306100.0
2014-06-03 12:20:00,29.61,29.61,29.6,29.6,101200.0,18.9097,18.9097,18.9033,18.9033,101200.0
2014-06-03 12:25:00,29.61,29.62,29.6,29.62,223000.0,18.9097,18.9161,18.9033,18.9161,223000.0
2014-06-03 12:30:00,29.62,29.62,29.61,29.62,52400.0,18.9161,18.9161,18.9097,18.9161,52400.0
2014-06-03 12:35:00,29.61,29.62,29.61,29.61,168700.0,18.9097,18.9161,18.9097,18.9097,168700.0
2014-06-03 12:40:00,29.61,29.62,29.6,29.6,151300.0,18.9097,18.9161,18.9033,18.9033,151300.0
2014-06-03 12:45:00,29.6,29.61,29.6,29.61,61800.0,18.9033,18.9097,18.9033,18.9097,61800.0
2014-06-03 12:50:00,29.6,29.61,29.58,29.59,165500.0,18.9033,18.9097,18.8905,18.8969,165500.0
2014-06-03 12:55:00,29.59,29.6,29.58,29.6,228300.0,18.8969,18.9033,18.8905,18.9033,228300.0
2014-06-03 13:00:00,29.59,29.6,29.59,29.6,38000.0,18.8969,18.9033,18.8969,18.9033,38000.0
2014-06-03 13:05:00,29.6,29.6,29.59,29.6,120400.0,18.9033,18.9033,18.8969,18.9033,120400.0
2014-06-03 13:10:00,29.6,29.61,29.58,29.59,314300.0,18.9033,18.9097,18.8905,18.8969,314300.0
2014-06-03 13:15:00,29.59,29.59,29.58,29.59,119700.0,18.8969,18.8969,18.8905,18.8969,119700.0
2014-06-03 13:20:00,29.59,29.59,29.58,29.58,73200.0,18.8969,18.8969,18.8905,18.8905,73200.0
2014-06-03 13:25:00,29.59,29.6,29.58,29.6,129200.0,18.8969,18.9033,18.8905,18.9033,129200.0
2014-06-03 13:30:00,29.6,29.6,29.58,29.59,109600.0,18.9033,18.9033,18.8905,18.8969,109600.0
2014-06-03 13:35:00,29.59,29.61,29.58,29.61,144600.0,18.8969,18.9097,18.8905,18.9097,144600.0
2014-06-03 13:40:00,29.61,29.62,29.61,29.62,80100.0,18.9097,18.9161,18.9097,18.9161,80100.0
2014-06-03 13:45:00,29.62,29.62,29.61,29.62,64200.0,18.9161,18.9161,18.9097,18.9161,64200.0
2014-06-03 13:50:00,29.62,29.64,29.61,29.63,166600.0,18.9161,18.9288,18.9097,18.9225,166600.0
2014-06-03 13:55:00,29.64,29.64,29.63,29.63,83300.0,18.9288,18.9288,18.9225,18.9225,83300.0
2014-06-03 14:00:00,29.63,29.65,29.63,29.65,430100.0,18.9225,18.9352,18.9225,18.9352,430100.0
2014-06-03 14:05:00,29.65,29.65,29.62,29.62,175200.0,18.9352,18.9352,18.9161,18.9161,175200.0
2014-06-03 14:10:00,29.62,29.63,29.61,29.61,155600.0,18.9161,18.9225,18.9097,18.9097,155600.0
2014-06-03 14:15:00,29.61,29.64,29.61,29.64,136500.0,18.9097,18.9288,18.9097,18.9288,136500.0
2014-06-03 14:20:00,29.63,29.64,29.63,29.64,102900.0,18.9225,18.9288,18.9225,18.9288,102900.0
2014-06-03 14:25:00,29.64,29.64,29.63,29.64,74900.0,18.9288,18.9288,18.9225,18.9288,74900.0
2014-06-03 14:30:00,29.63,29.64,29.63,29.63,85000.0,18.9225,18.9288,18.9225,18.9225,85000.0
2014-06-03 14:35:00,29.63,29.64,29.63,29.64,238400.0,18.9225,18.9288,18.9225,18.9288,238400.0
2014-06-03 14:40:00,29.64,29.64,29.63,29.64,114500.0,18.9288,18.9288,18.9225,18.9288,114500.0
2014-06-03 14:45:00,29.64,29.64,29.63,29.64,128000.0,18.9288,18.9288,18.9225,18.9288,128000.0
2014-06-03 14:50:00,29.64,29.64,29.62,29.63,322000.0,18.9288,18.9288,18.9161,18.9225,322000.0
2014-06-03 14:55:00,29.62,29.63,29.62,29.62,117800.0,18.9161,18.9225,18.9161,18.9161,117800.0
2014-06-03 15:00:00,29.63,29.63,29.58,29.6,387600.0,18.9225,18.9225,18.8905,18.9033,387600.0
2014-06-03 15:05:00,29.6,29.61,29.59,29.6,224500.0,18.9033,18.9097,18.8969,18.9033,224500.0
2014-06-03 15:10:00,29.6,29.6,29.57,29.58,261000.0,18.9033,18.9033,18.8841,18.8905,261000.0
2014-06-03 15:15:00,29.58,29.59,29.58,29.59,110800.0,18.8905,18.8969,18.8905,18.8969,110800.0
2014-06-03 15:20:00,29.58,29.59,29.58,29.58,160900.0,18.8905,18.8969,18.8905,18.8905,160900.0
2014-06-03 15:25:00,29.59,29.6,29.58,29.6,210200.0,18.8969,18.9033,18.8905,18.9033,210200.0
2014-06-03 15:30:00,29.6,29.61,29.59,29.59,323100.0,18.9033,18.9097,18.8969,18.8969,323100.0
2014-06-03 15:35:00,29.59,29.6,29.58,29.59,177600.0,18.8969,18.9033,18.8905,18.8969,177600.0
2014-06-03 15:40:00,29.59,29.59,29.57,29.59,320100.0,18.8969,18.8969,18.8841,18.8969,320100.0
2014-06-03 15:45:00,29.59,29.61,29.58,29.58,648800.0,18.8969,18.9097,18.8905,18.8905,648800.0
2014-06-03 15:50:00,29.58,29.59,29.57,29.58,422100.0,18.8905,18.8969,18.8841,18.8905,422100.0
2014-06-03 15:55:00,29.59,29.59,29.58,29.59,1085200.0,18.8969,18.8969,18.8905,18.8969,1085200.0
2014-06-04 09:30:00,29.61,29.66,29.61,29.65,871000.0,18.9097,18.9416,18.9097,18.9352,871000.0
2014-06-04 09:35:00,29.65,29.68,29.63,29.67,345000.0,18.9352,18.9544,18.9225,18.948,345000.0
2014-06-04 09:40:00,29.66,29.69,29.65,29.66,135800.0,18.9416,18.9608,18.9352,18.9416,135800.0
2014-06-04 09:45:00,29.66,29.68,29.62,29.68,502400.0,18.9416,18.9544,18.9161,18.9544,502400.0
2014-06-04 09:50:00,29.67,29.68,29.63,29.63,287100.0,18.948,18.9544,18.9225,18.9225,287100.0
2014-06-04 09:55:00,29.64,29.66,29.61,29.62,251200.0,18.9288,18.9416,18.9097,18.9161,251200.0
2014-06-04 10:00:00,29.61,29.7,29.61,29.69,677100.0,18.9097,18.9672,18.9097,18.9608,677100.0
2014-06-04 10:05:00,29.69,29.7,29.66,29.68,216100.0,18.9608,18.9672,18.9416,18.9544,216100.0
2014-06-04 10:10:00,29.68,29.68,29.67,29.68,117500.0,18.9544,18.9544,18.948,18.9544,117500.0
2014-06-04 10:15:00,29.68,29.68,29.67,29.68,329200.0,18.9544,18.9544,18.948,18.9544,329200.0
2014-06-04 10:20:00,29.68,29.68,29.63,29.66,200900.0,18.9544,18.9544,18.9225,18.9416,200900.0
2014-06-04 10:25:00,29.66,29.67,29.65,29.67,104400.0,18.9416,18.948,18.9352,18.948,104400.0
2014-06-04 10:30:00,29.66,29.67,29.63,29.65,426100.0,18.9416,18.948,18.9225,18.9352,426100.0
2014-06-04 10:35:00,29.65,29.67,29.64,29.67,110700.0,18.9352,18.948,18.9288,18.948,110700.0
2014-06-04 10:40:00,29.66,29.67,29.66,29.66,63400.0,18.9416,18.948,18.9416,18.9416,63400.0
2014-06-04 10:45:00,29.67,29.68,29.66,29.67,104100.0,18.948,18.9544,18.9416,18.948,104100.0
2014-06-04 10:50:00,29.68,29.68,29.67,29.67,465700.0,18.9544,18.9544,18.948,18.948,465700.0
2014-06-04 10:55:00,29.68,29.68,29.67,29.68,77500.0,18.9544,18.9544,18.948,18.9544,77500.0
2014-06-04 11:00:00,29.68,29.69,29.67,29.69,144000.0,18.9544,18.9608,18.948,18.9608,144000.0
2014-06-04 11:05:00,29.69,29.71,29.68,29.7,818300.0,18.9608,18.9735,18.9544,18.9672,818300.0
2014-06-04 11:10:00,29.7,29.74,29.7,29.72,329100.0,18.9672,18.9927,18.9672,18.9799,329100.0
2014-06-04 11:15:00,29.72,29.73,29.71,29.72,170000.0,18.9799,18.9863,18.9735,18.9799,170000.0
2014-06-04 11:20:00,29.72,29.74,29.71,29.74,222700.0,18.9799,18.9927,18.9735,18.9927,222700.0
2014-06-04 11:25:00,29.74,29.74,29.73,29.73,271200.0,18.9927,18.9927,18.9863,18.9863,271200.0
2014-06-04 11:30:00,29.74,29.74,29.71,29.73,167500.0,18.9927,18.9927,18.9735,18.9863,167500.0
2014-06-04 11:35:00,29.73,29.74,29.72,29.72,129700.0,18.9863,18.9927,18.9799,18.9799,129700.0
2014-06-04 11:40:00,29.72,29.73,29.72,29.73,43800.0,18.9799,18.9863,18.9799,18.9863,43800.0
2014-06-04 11:45:00,29.73,29.73,29.72,29.73,336900.0,18.9863,18.9863,18.9799,18.9863,336900.0
2014-06-04 11:50:00,29.73,29.73,29.68,29.68,461700.0,18.9863,18.9863,18.9544,18.9544,461700.0
2014-06-04 11:55:00,29.68,29.69,29.65,29.66,182600.0,18.9544,18.9608,18.9352,18.9416,182600.0
2014-06-04 12:00:00,29.66,29.68,29.66,29.66,188100.0,18.9416,18.9544,18.9416,18.9416,188100.0
2014-06-04 12:05:00,29.66,29.67,29.65,29.66,111600.0,18.9416,18.948,18.9352,18.9416,111600.0
2014-06-04 12:10:00,29.67,29.67,29.65,29.65,97500.0,18.948,18.948,18.9352,18.9352,97500.0
2014-06-04 12:15:00,29.66,29.67,29.61,29.62,469400.0,18.9416,18.948,18.9097,18.9161,469400.0
2014-06-04 12:20:00,29.62,29.63,29.6,29.61,160100.0,18.9161,18.9225,18.9033,18.9097,160100.0
2014-06-04 12:25:00,29.61,29.61,29.6,29.61,103900.0,18.9097,18.9097,18.9033,18.9097,103900.0
2014-06-04 12:30:00,29.61,29.61,29.57,29.58,246800.0,18.9097,18.9097,18.8841,18.8905,246800.0
2014-06-04 12:35:00,29.57,29.58,29.57,29.57,110700.0,18.8841,18.8905,18.8841,18.8841,110700.0
2014-06-04 12:40:00,29.58,29.58,29.55,29.58,221800.0,18.8905,18.8905,18.8714,18.8905,221800.0
2014-06-04 12:45:00,29.58,29.59,29.57,29.59,150600.0,18.8905,18.8969,18.8841,18.8969,150600.0
2014-06-04 12:50:00,29.59,29.59,29.56,29.58,182500.0,18.8969,18.8969,18.8778,18.8905,182500.0
2014-06-04 12:55:00,29.57,29.59,29.56,29.59,77400.0,18.8841,18.8969,18.8778,18.8969,77400.0
2014-06-04 13:00:00,29.59,29.59,29.58,29.59,56600.0,18.8969,18.8969,18.8905,18.8969,56600.0
2014-06-04 13:05:00,29.59,29.61,29.58,29.61,77500.0,18.8969,18.9097,18.8905,18.9097,77500.0
2014-06-04 13:10:00,29.61,29.63,29.6,29.63,82000.0,18.9097,18.9225,18.9033,18.9225,82000.0
2014-06-04 13:15:00,29.63,29.64,29.6,29.6,201000.0,18.9225,18.9288,18.9033,18.9033,201000.0
2014-06-04 13:20:00,29.59,29.6,29.57,29.59,128800.0,18.8969,18.9033,18.8841,18.8969,128800.0
2014-06-04 13:25:00,29.59,29.59,29.57,29.58,238900.0,18.8969,18.8969,18.8841,18.8905,238900.0
2014-06-04 13:30:00,29.59,29.59,29.57,29.58,182800.0,18.8969,18.8969,18.8841,18.8905,182800.0
2014-06-04 13:35:00,29.58,29.59,29.57,29.58,110000.0,18.8905,18.8969,18.8841,18.8905,110000.0
2014-06-04 13:40:00,29.57,29.59,29.57,29.59,47700.0,18.8841,18.8969,18.8841,18.8969,47700.0
2014-06-04 13:45:00,29.59,29.59,29.57,29.58,104500.0,18.8969,18.8969,18.8841,18.8905,104500.0
2014-06-04 13:50:00,29.58,29.58,29.56,29.57,181600.0,18.8905,18.8905,18.8778,18.8841,181600.0
2014-06-04 13:55:00,29.56,29.56,29.54,29.55,211100.0,18.8778,18.8778,18.865,18.8714,211100.0
2014-06-04 14:00:00,29.55,29.55,29.54,29.54,108800.0,18.8714,18.8714,18.865,18.865,108800.0
2014-06-04 14:05:00,29.54,29.56,29.54,29.54,385000.0,18.865,18.8778,18.865,18.865,385000.0
2014-06-04 14:10:00,29.55,29.58,29.54,29.57,251600.0,18.8714,18.8905,18.865,18.8841,251600.0
2014-06-04 14:15:00,29.57,29.58,29.56,29.56,136000.0,18.8841,18.8905,18.8778,18.8778,136000.0
2014-06-04 14:20:00,29.57,29.57,29.54,29.55,149400.0,18.8841,18.8841,18.865,18.8714,149400.0
2014-06-04 14:25:00,29.55,29.57,29.54,29.57,227900.0,18.8714,18.8841,18.865,18.8841,227900.0
2014-06-04 14:30:00,29.57,29.58,29.55,29.56,263200.0,18.8841,18.8905,18.8714,18.8778,263200.0
2014-06-04 14:35:00,29.56,29.57,29.55,29.57,123200.0,18.8778,18.8841,18.8714,18.8841,123200.0
2014-06-04 14:40:00,29.57,29.58,29.53,29.55,334700.0,18.8841,18.8905,18.8586,18.8714,334700.0
2014-06-04 14:45:00,29.55,29.56,29.54,29.55,121500.0,18.8714,18.8778,18.865,18.8714,121500.0
2014-06-04 14:50:00,29.55,29.55,29.52,29.53,279900.0,18.8714,18.8714,18.8522,18.8586,279900.0
2014-06-04 14:55:00,29.53,29.59,29.52,29.56,1112900.0,18.8586,18.8969,18.8522,18.8778,1112900.0
2014-06-04 15:00:00,29.56,29.6,29.55,29.58,400300.0,18.8778,18.9033,18.8714,18.8905,400300.0
2014-06-04 15:05:00,29.58,29.59,29.55,29.55,209400.0,18.8905,18.8969,18.8714,18.8714,209400.0
2014-06-04 15:10:00,29.56,29.59,29.56,29.59,139100.0,18.8778,18.8969,18.8778,18.8969,139100.0
2014-06-04 15:15:00,29.59,29.6,29.58,29.6,777900.0,18.8969,18.9033,18.8905,18.9033,777900.0
2014-06-04 15:20:00,29.6,29.61,29.58,29.59,559600.0,18.9033,18.9097,18.8905,18.8969,559600.0
2014-06-04 15:25:00,29.59,29.61,29.58,29.6,270500.0,18.8969,18.9097,18.8905,18.9033,270500.0
2014-06-04 15:30:00,29.6,29.6,29.59,29.6,107200.0,18.9033,18.9033,18.8969,18.9033,107200.0
2014-06-04 15:35:00,29.6,29.61,29.59,29.6,195700.0,18.9033,18.9097,18.8969,18.9033,195700.0
2014-06-04 15:40:00,29.61,29.61,29.59,29.59,257000.0,18.9097,18.9097,18.8969,18.8969,257000.0
2014-06-04 15:45:00,29.6,29.61,29.59,29.59,424100.0,18.9033,18.9097,18.8969,18.8969,424100.0
2014-06-04 15:50:00,29.59,29.63,29.59,29.62,400400.0,18.8969,18.9225,18.8969,18.9161,400400.0
2014-06-04 15:55:00,29.62,29.65,29.62,29.64,1248000.0,18.9161,18.9352,18.9161,18.9288,1248000.0
2014-06-05 09:30:00,29.69,29.7,29.61,29.63,555600.0,18.9608,18.9672,18.9097,18.9225,555600.0
2014-06-05 09:35:00,29.62,29.65,29.58,29.58,217700.0,18.9161,18.9352,18.8905,18.8905,217700.0
2014-06-05 09:40:00,29.58,29.62,29.57,29.59,294800.0,18.8905,18.9161,18.8841,18.8969,294800.0
2014-06-05 09:45:00,29.59,29.6,29.57,29.58,140600.0,18.8969,18.9033,18.8841,18.8905,140600.0
2014-06-05 09:50:00,29.58,29.61,29.55,29.55,189400.0,18.8905,18.9097,18.8714,18.8714,189400.0
2014-06-05 09:55:00,29.56,29.58,29.52,29.55,227700.0,18.8778,18.8905,18.8522,18.8714,227700.0
2014-06-05 10:00:00,29.56,29.6,29.55,29.58,232500.0,18.8778,18.9033,18.8714,18.8905,232500.0
2014-06-05 10:05:00,29.58,29.59,29.55,29.57,145300.0,18.8905,18.8969,18.8714,18.8841,145300.0
2014-06-05 10:10:00,29.57,29.58,29.54,29.55,174700.0,18.8841,18.8905,18.865,18.8714,174700.0
2014-06-05 10:15:00,29.55,29.55,29.5,29.5,386800.0,18.8714,18.8714,18.8394,18.8394,386800.0
2014-06-05 10:20:00,29.51,29.53,29.5,29.53,294400.0,18.8458,18.8586,18.8394,18.8586,294400.0
2014-06-05 10:25:00,29.53,29.54,29.51,29.54,120500.0,18.8586,18.865,18.8458,18.865,120500.0
2014-06-05 10:30:00,29.54,29.54,29.5,29.51,137900.0,18.865,18.865,18.8394,18.8458,137900.0
2014-06-05 10:35:00,29.52,29.53,29.5,29.51,202800.0,18.8522,18.8586,18.8394,18.8458,202800.0
2014-06-05 10:40:00,29.52,29.53,29.5,29.51,252100.0,18.8522,18.8586,18.8394,18.8458,252100.0
2014-06-05 10:45:00,29.51,29.51,29.48,29.49,766800.0,18.8458,18.8458,18.8267,18.8331,766800.0
2014-06-05 10:50:00,29.49,29.52,29.48,29.52,394300.0,18.8331,18.8522,18.8267,18.8522,394300.0
2014-06-05 10:55:00,29.52,29.54,29.5,29.54,362000.0,18.8522,18.865,18.8394,18.865,362000.0
2014-06-05 11:00:00,29.54,29.56,29.53,29.56,351300.0,18.865,18.8778,18.8586,18.8778,351300.0
2014-06-05 11:05:00,29.56,29.56,29.55,29.55,160000.0,18.8778,18.8778,18.8714,18.8714,160000.0
2014-06-05 11:10:00,29.56,29.57,29.55,29.56,174500.0,18.8778,18.8841,18.8714,18.8778,174500.0
2014-06-05 11:15:00,29.56,29.56,29.54,29.56,293100.0,18.8778,18.8778,18.865,18.8778,293100.0
2014-06-05 11:20:00,29.56,29.56,29.55,29.55,101900.0,18.8778,18.8778,18.8714,18.8714,101900.0
2014-06-05 11:25:00,29.55,29.56,29.52,29.52,202500.0,18.8714,18.8778,18.8522,18.8522,202500.0
2014-06-05 11:30:00,29.52,29.56,29.51,29.55,168800.0,18.8522,18.8778,18.8458,18.8714,168800.0
2014-06-05 11:35:00,29.55,29.55,29.54,29.55,104100.0,18.8714,18.8714,18.865,18.8714,104100.0
2014-06-05 11:40:00,29.55,29.55,29.54,29.55,98600.0,18.8714,18.8714,18.865,18.8714,98600.0
2014-06-05 11:45:00,29.55,29.58,29.55,29.57,414200.0,18.8714,18.8905,18.8714,18.8841,414200.0
2014-06-05 11:50:00,29.57,29.58,29.56,29.58,286600.0,18.8841,18.8905,18.8778,18.8905,286600.0
2014-06-05 11:55:00,29.58,29.58,29.57,29.58,185600.0,18.8905,18.8905,18.8841,18.8905,185600.0
2014-06-05 12:00:00,29.58,29.61,29.57,29.6,609800.0,18.8905,18.9097,18.8841,18.9033,609800.0
2014-06-05 12:05:00,29.6,29.62,29.59,29.62,54000.0,18.9033,18.9161,18.8969,18.9161,54000.0
2014-06-05 12:10:00,29.62,29.63,29.6,29.62,74200.0,18.9161,18.9225,18.9033,18.9161,74200.0
2014-06-05 12:15:00,29.62,29.64,29.61,29.64,149700.0,18.9161,18.9288,18.9097,18.9288,149700.0
2014-06-05 12:20:00,29.63,29.65,29.63,29.65,123100.0,18.9225,18.9352,18.9225,18.9352,123100.0
2014-06-05 12:25:00,29.65,29.65,29.62,29.65,124800.0,18.9352,18.9352,18.9161,18.9352,124800.0
2014-06-05 12:30:00,29.65,29.65,29.64,29.65,84700.0,18.9352,18.9352,18.9288,18.9352,84700.0
2014-06-05 12:35:00,29.64,29.65,29.64,29.65,134400.0,18.9288,18.9352,18.9288,18.9352,134400.0
2014-06-05 12:40:00,29.64,29.7,29.64,29.67,492600.0,18.9288,18.9672,18.9288,18.948,492600.0
2014-06-05 12:45:00,29.68,29.69,29.66,29.68,250900.0,18.9544,18.9608,18.9416,18.9544,250900.0
2014-06-05 12:50:00,29.68,29.69,29.67,29.68,170600.0,18.9544,18.9608,18.948,18.9544,170600.0
2014-06-05 12:55:00,29.68,29.69,29.67,29.67,83300.0,18.9544,18.9608,18.948,18.948,83300.0
2014-06-05 13:00:00,29.68,29.68,29.65,29.67,100200.0,18.9544,18.9544,18.9352,18.948,100200.0
2014-06-05 13:05:00,29.67,29.69,29.66,29.69,51800.0,18.948,18.9608,18.9416,18.9608,51800.0
2014-06-05 13:10:00,29.69,29.69,29.68,29.68,50300.0,18.9608,18.9608,18.9544,18.9544,50300.0
2014-06-05 13:15:00,29.69,29.69,29.68,29.68,61700.0,18.9608,18.9608,18.9544,18.9544,61700.0
2014-06-05 13:20:00,29.69,29.69,29.68,29.69,81900.0,18.9608,18.9608,18.9544,18.9608,81900.0
2014-06-05 13:25:00,29.68,29.7,29.67,29.68,149600.0,18.9544,18.9672,18.948,18.9544,149600.0
2014-06-05 13:30:00,29.68,29.68,29.66,29.68,72400.0,18.9544,18.9544,18.9416,18.9544,72400.0
2014-06-05 13:35:00,29.67,29.68,29.64,29.64,73000.0,18.948,18.9544,18.9288,18.9288,73000.0
2014-06-05 13:40:00,29.65,29.65,29.64,29.64,27100.0,18.9352,18.9352,18.9288,18.9288,27100.0
2014-06-05 13:45:00,29.64,29.65,29.64,29.64,34600.0,18.9288,18.9352,18.9288,18.9288,34600.0
2014-06-05 13:50:00,29.65,29.66,29.64,29.66,167900.0,18.9352,18.9416,18.9288,18.9416,167900.0
2014-06-05 13:55:00,29.66,29.69,29.65,29.69,184700.0,18.9416,18.9608,18.9352,18.9608,184700.0
2014-06-05 14:00:00,29.69,29.7,29.68,29.69,138500.0,18.9608,18.9672,18.9544,18.9608,138500.0
2014-06-05 14:05:00,29.68,29.69,29.67,29.68,161900.0,18.9544,18.9608,18.948,18.9544,161900.0
2014-06-05 14:10:00,29.68,29.69,29.67,29.69,111700.0,18.9544,18.9608,18.948,18.9608,111700.0
2014-06-05 14:15:00,29.69,29.69,29.68,29.69,52900.0,18.9608,18.9608,18.9544,18.9608,52900.0
2014-06-05 14:20:00,29.68,29.71,29.68,29.71,226600.0,18.9544,18.9735,18.9544,18.9735,226600.0
2014-06-05 14:25:00,29.71,29.76,29.7,29.75,623300.0,18.9735,19.0055,18.9672,18.9991,623300.0
2014-06-05 14:30:00,29.74,29.75,29.74,29.75,59200.0,18.9927,18.9991,18.9927,18.9991,59200.0
2014-06-05 14:35:00,29.75,29.75,29.73,29.75,156500.0,18.9991,18.9991,18.9863,18.9991,156500.0
2014-06-05 14:40:00,29.75,29.75,29.74,29.75,102500.0,18.9991,18.9991,18.9927,18.9991,102500.0
2014-06-05 14:45:00,29.75,29.75,29.74,29.74,124100.0,18.9991,18.9991,18.9927,18.9927,124100.0
2014-06-05 14:50:00,29.74,29.75,29.73,29.74,165200.0,18.9927,18.9991,18.9863,18.9927,165200.0
2014-06-05 14:55:00,29.74,29.74,29.73,29.73,138100.0,18.9927,18.9927,18.9863,18.9863,138100.0
2014-06-05 15:00:00,29.73,29.74,29.71,29.73,195800.0,18.9863,18.9927,18.9735,18.9863,195800.0
2014-06-05 15:05:00,29.73,29.76,29.72,29.75,528100.0,18.9863,19.0055,18.9799,18.9991,528100.0
2014-06-05 15:10:00,29.74,29.75,29.74,29.75,92600.0,18.9927,18.9991,18.9927,18.9991,92600.0
2014-06-05 15:15:00,29.75,29.75,29.74,29.75,115900.0,18.9991,18.9991,18.9927,18.9991,115900.0
2014-06-05 15:20:00,29.75,29.75,29.73,29.74,315800.0,18.9991,18.9991,18.9863,18.9927,315800.0
2014-06-05 15:25:00,29.74,29.75,29.73,29.74,175000.0,18.9927,18.9991,18.9863,18.9927,175000.0
2014-06-05 15:30:00,29.74,29.74,29.73,29.74,126100.0,18.9927,18.9927,18.9863,18.9927,126100.0
2014-06-05 15:35:00,29.74,29.75,29.72,29.75,340900.0,18.9927,18.9991,18.9799,18.9991,340900.0
2014-06-05 15:40:00,29.74,29.75,29.72,29.73,240600.0,18.9927,18.9991,18.9799,18.9863,240600.0
2014-06-05 15:45:00,29.73,29.73,29.72,29.72,206900.0,18.9863,18.9863,18.9799,18.9799,206900.0
2014-06-05 15:50:00,29.73,29.76,29.72,29.75,547600.0,18.9863,19.0055,18.9799,18.9991,547600.0
2014-06-05 15:55:00,29.75,29.77,29.74,29.76,989000.0,18.9991,19.0119,18.9927,19.0055,989000.0
2014-06-06 09:30:00,29.81,29.82,29.76,29.79,1646100.0,19.0374,19.0438,19.0055,19.0246,1646100.0
2014-06-06 09:35:00,29.78,29.87,29.75,29.83,765100.0,19.0183,19.0757,18.9991,19.0502,765100.0
2014-06-06 09:40:00,29.83,29.84,29.75,29.76,394900.0,19.0502,19.0566,18.9991,19.0055,394900.0
2014-06-06 09:45:00,29.76,29.78,29.71,29.77,339000.0,19.0055,19.0183,18.9735,19.0119,339000.0
2014-06-06 09:50:00,29.77,29.77,29.71,29.72,364400.0,19.0119,19.0119,18.9735,18.9799,364400.0
2014-06-06 09:55:00,29.72,29.72,29.65,29.7,481700.0,18.9799,18.9799,18.9352,18.9672,481700.0
2014-06-06 10:00:00,29.7,29.71,29.69,29.7,223900.0,18.9672,18.9735,18.9608,18.9672,223900.0
2014-06-06 10:05:00,29.69,29.7,29.69,29.7,80500.0,18.9608,18.9672,18.9608,18.9672,80500.0
2014-06-06 10:10:00,29.7,29.7,29.65,29.67,272300.0,18.9672,18.9672,18.9352,18.948,272300.0
2014-06-06 10:15:00,29.67,29.67,29.65,29.66,162000.0,18.948,18.948,18.9352,18.9416,162000.0
2014-06-06 10:20:00,29.65,29.66,29.6,29.64,465900.0,18.9352,18.9416,18.9033,18.9288,465900.0
2014-06-06 10:25:00,29.63,29.66,29.63,29.63,207000.0,18.9225,18.9416,18.9225,18.9225,207000.0
2014-06-06 10:30:00,29.63,29.64,29.6,29.6,213400.0,18.9225,18.9288,18.9033,18.9033,213400.0
2014-06-06 10:35:00,29.6,29.61,29.59,29.6,237800.0,18.9033,18.9097,18.8969,18.9033,237800.0
2014-06-06 10:40:00,29.61,29.61,29.55,29.55,394000.0,18.9097,18.9097,18.8714,18.8714,394000.0
2014-06-06 10:45:00,29.55,29.57,29.53,29.53,563900.0,18.8714,18.8841,18.8586,18.8586,563900.0
2014-06-06 10:50:00,29.54,29.57,29.52,29.57,359100.0,18.865,18.8841,18.8522,18.8841,359100.0
2014-06-06 10:55:00,29.57,29.59,29.56,29.57,159400.0,18.8841,18.8969,18.8778,18.8841,159400.0
2014-06-06 11:00:00,29.58,29.58,29.56,29.56,142700.0,18.8905,18.8905,18.8778,18.8778,142700.0
2014-06-06 11:05:00,29.56,29.57,29.54,29.55,238400.0,18.8778,18.8841,18.865,18.8714,238400.0
2014-06-06 11:10:00,29.55,29.56,29.54,29.54,238700.0,18.8714,18.8778,18.865,18.865,238700.0
2014-06-06 11:15:00,29.54,29.55,29.51,29.51,407500.0,18.865,18.8714,18.8458,18.8458,407500.0
2014-06-06 11:20:00,29.51,29.52,29.49,29.5,464900.0,18.8458,18.8522,18.8331,18.8394,464900.0
2014-06-06 11:25:00,29.5,29.51,29.49,29.49,248600.0,18.8394,18.8458,18.8331,18.8331,248600.0
2014-06-06 11:30:00,29.49,29.5,29.48,29.5,289000.0,18.8331,18.8394,18.8267,18.8394,289000.0
2014-06-06 11:35:00,29.49,29.51,29.49,29.5,232300.0,18.8331,18.8458,18.8331,18.8394,232300.0
2014-06-06 11:40:00,29.51,29.51,29.49,29.5,129700.0,18.8458,18.8458,18.8331,18.8394,129700.0
2014-06-06 11:45:00,29.51,29.51,29.49,29.5,123300.0,18.8458,18.8458,18.8331,18.8394,123300.0
2014-06-06 11:50:00,29.49,29.51,29.49,29.5,83700.0,18.8331,18.8458,18.8331,18.8394,83700.0
2014-06-06 11:55:00,29.5,29.51,29.5,29.5,104500.0,18.8394,18.8458,18.8394,18.8394,104500.0
2014-06-06 12:00:00,29.5,29.51,29.5,29.51,273300.0,18.8394,18.8458,18.8394,18.8458,273300.0
2014-06-06 12:05:00,29.51,29.52,29.49,29.51,261800.0,18.8458,18.8522,18.8331,18.8458,261800.0
2014-06-06 12:10:00,29.5,29.51,29.5,29.51,95400.0,18.8394,18.8458,18.8394,18.8458,95400.0
2014-06-06 12:15:00,29.5,29.51,29.5,29.51,67700.0,18.8394,18.8458,18.8394,18.8458,67700.0
2014-06-06 12:20:00,29.5,29.51,29.49,29.5,65100.0,18.8394,18.8458,18.8331,18.8394,65100.0
2014-06-06 12:25:00,29.49,29.5,29.49,29.5,45000.0,18.8331,18.8394,18.8331,18.8394,45000.0
2014-06-06 12:30:00,29.5,29.5,29.49,29.5,46100.0,18.8394,18.8394,18.8331,18.8394,46100.0
2014-06-06 12:35:00,29.5,29.51,29.49,29.5,144400.0,18.8394,18.8458,18.8331,18.8394,144400.0
2014-06-06 12:40:00,29.51,29.53,29.5,29.53,132000.0,18.8458,18.8586,18.8394,18.8586,132000.0
2014-06-06 12:45:00,29.53,29.54,29.51,29.52,142300.0,18.8586,18.865,18.8458,18.8522,142300.0
2014-06-06 12:50:00,29.52,29.52,29.5,29.51,135100.0,18.8522,18.8522,18.8394,18.8458,135100.0
2014-06-06 12:55:00,29.51,29.51,29.49,29.49,143400.0,18.8458,18.8458,18.8331,18.8331,143400.0
2014-06-06 13:00:00,29.5,29.5,29.49,29.5,113200.0,18.8394,18.8394,18.8331,18.8394,113200.0
2014-06-06 13:05:00,29.5,29.5,29.49,29.5,78000.0,18.8394,18.8394,18.8331,18.8394,78000.0
2014-06-06 13:10:00,29.5,29.51,29.49,29.5,156300.0,18.8394,18.8458,18.8331,18.8394,156300.0
2014-06-06 13:15:00,29.5,29.51,29.49,29.5,95200.0,18.8394,18.8458,18.8331,18.8394,95200.0
2014-06-06 13:20:00,29.5,29.51,29.5,29.51,41800.0,18.8394,18.8458,18.8394,18.8458,41800.0
2014-06-06 13:25:00,29.5,29.51,29.49,29.5,137400.0,18.8394,18.8458,18.8331,18.8394,137400.0
2014-06-06 13:30:00,29.5,29.5,29.47,29.48,177900.0,18.8394,18.8394,18.8203,18.8267,177900.0
2014-06-06 13:35:00,29.47,29.51,29.47,29.5,331700.0,18.8203,18.8458,18.8203,18.8394,331700.0
2014-06-06 13:40:00,29.5,29.51,29.49,29.49,87500.0,18.8394,18.8458,18.8331,18.8331,87500.0
2014-06-06 13:45:00,29.5,29.51,29.48,29.51,283400.0,18.8394,18.8458,18.8267,18.8458,283400.0
2014-06-06 13:50:00,29.51,29.51,29.49,29.49,215000.0,18.8458,18.8458,18.8331,18.8331,215000.0
2014-06-06 13:55:00,29.5,29.5,29.48,29.49,152900.0,18.8394,18.8394,18.8267,18.8331,152900.0
2014-06-06 14:00:00,29.49,29.49,29.46,29.48,258100.0,18.8331,18.8331,18.8139,18.8267,258100.0
2014-06-06 14:05:00,29.47,29.47,29.45,29.45,194300.0,18.8203,18.8203,18.8075,18.8075,194300.0
2014-06-06 14:10:00,29.46,29.46,29.44,29.45,474400.0,18.8139,18.8139,18.8011,18.8075,474400.0
2014-06-06 14:15:00,29.44,29.45,29.43,29.45,182500.0,18.8011,18.8075,18.7947,18.8075,182500.0
2014-06-06 14:20:00,29.44,29.46,29.44,29.44,248500.0,18.8011,18.8139,18.8011,18.8011,248500.0
2014-06-06 14:25:00,29.44,29.45,29.43,29.43,169100.0,18.8011,18.8075,18.7947,18.7947,169100.0
2014-06-06 14:30:00,29.43,29.44,29.4,29.4,253200.0,18.7947,18.8011,18.7756,18.7756,253200.0
2014-06-06 14:35:00,29.4,29.41,29.4,29.41,175200.0,18.7756,18.782,18.7756,18.782,175200.0
2014-06-06 14:40:00,29.4,29.42,29.4,29.42,273700.0,18.7756,18.7883,18.7756,18.7883,273700.0
2014-06-06 14:45:00,29.42,29.42,29.4,29.41,128300.0,18.7883,18.7883,18.7756,18.782,128300.0
2014-06-06 14:50:00,29.41,29.41,29.38,29.39,510000.0,18.782,18.782,18.7628,18.7692,510000.0
2014-06-06 14:55:00,29.39,29.39,29.35,29.38,402200.0,18.7692,18.7692,18.7436,18.7628,402200.0
2014-06-06 15:00:00,29.38,29.38,29.37,29.37,184600.0,18.7628,18.7628,18.7564,18.7564,184600.0
2014-06-06 15:05:00,29.38,29.38,29.36,29.36,206700.0,18.7628,18.7628,18.75,18.75,206700.0
2014-06-06 15:10:00,29.36,29.38,29.34,29.38,435900.0,18.75,18.7628,18.7373,18.7628,435900.0
2014-06-06 15:15:00,29.38,29.39,29.37,29.39,245800.0,18.7628,18.7692,18.7564,18.7692,245800.0
2014-06-06 15:20:00,29.39,29.39,29.37,29.37,295600.0,18.7692,18.7692,18.7564,18.7564,295600.0
2014-06-06 15:25:00,29.37,29.39,29.37,29.38,326300.0,18.7564,18.7692,18.7564,18.7628,326300.0
2014-06-06 15:30:00,29.39,29.39,29.38,29.39,218500.0,18.7692,18.7692,18.7628,18.7692,218500.0
2014-06-06 15:35:00,29.38,29.39,29.36,29.36,427600.0,18.7628,18.7692,18.75,18.75,427600.0
2014-06-06 15:40:00,29.36,29.37,29.34,29.37,783000.0,18.75,18.7564,18.7373,18.7564,783000.0
2014-06-06 15:45:00,29.37,29.41,29.36,29.39,704600.0,18.7564,18.782,18.75,18.7692,704600.0
2014-06-06 15:50:00,29.39,29.44,29.37,29.37,1207300.0,18.7692,18.8011,18.7564,18.7564,1207300.0
2014-06-06 15:55:00,29.37,29.42,29.36,29.42,1592800.0,18.7564,18.7883,18.75,18.7883,1592800.0
2014-06-09 09:30:00,29.38,29.43,29.3,29.31,790100.0,18.7628,18.7947,18.7117,18.7181,790100.0
2014-06-09 09:35:00,29.3,29.36,29.28,29.29,403900.0,18.7117,18.75,18.6989,18.7053,403900.0
2014-06-09 09:40:00,29.29,29.3,29.21,29.23,1100200.0,18.7053,18.7117,18.6542,18.667,1100200.0
2014-06-09 09:45:00,29.24,29.25,29.2,29.21,847300.0,18.6734,18.6798,18.6478,18.6542,847300.0
2014-06-09 09:50:00,29.21,29.26,29.21,29.25,487000.0,18.6542,18.6862,18.6542,18.6798,487000.0
2014-06-09 09:55:00,29.25,29.33,29.25,29.33,319600.0,18.6798,18.7309,18.6798,18.7309,319600.0
2014-06-09 10:00:00,29.32,29.38,29.32,29.33,456400.0,18.7245,18.7628,18.7245,18.7309,456400.0
2014-06-09 10:05:00,29.32,29.35,29.31,29.34,143300.0,18.7245,18.7436,18.7181,18.7373,143300.0
2014-06-09 10:10:00,29.35,29.35,29.27,29.28,609700.0,18.7436,18.7436,18.6926,18.6989,609700.0
2014-06-09 10:15:00,29.28,29.28,29.22,29.23,617500.0,18.6989,18.6989,18.6606,18.667,617500.0
2014-06-09 10:20:00,29.24,29.29,29.22,29.28,337900.0,18.6734,18.7053,18.6606,18.6989,337900.0
2014-06-09 10:25:00,29.27,29.3,29.26,29.27,206700.0,18.6926,18.7117,18.6862,18.6926,206700.0
2014-06-09 10:30:00,29.27,29.28,29.27,29.27,494700.0,18.6926,18.6989,18.6926,18.6926,494700.0
2014-06-09 10:35:00,29.28,29.28,29.25,29.26,278400.0,18.6989,18.6989,18.6798,18.6862,278400.0
2014-06-09 10:40:00,29.26,29.26,29.24,29.24,274600.0,18.6862,18.6862,18.6734,18.6734,274600.0
2014-06-09 10:45:00,29.25,29.29,29.24,29.29,205700.0,18.6798,18.7053,18.6734,18.7053,205700.0
2014-06-09 10:50:00,29.29,29.3,29.27,29.27,189400.0,18.7053,18.7117,18.6926,18.6926,189400.0
2014-06-09 10:55:00,29.27,29.28,29.27,29.28,89800.0,18.6926,18.6989,18.6926,18.6989,89800.0
2014-06-09 11:00:00,29.28,29.3,29.26,29.3,212100.0,18.6989,18.7117,18.6862,18.7117,212100.0
2014-06-09 11:05:00,29.3,29.31,29.28,29.3,272200.0,18.7117,18.7181,18.6989,18.7117,272200.0
2014-06-09 11:10:00,29.3,29.32,29.28,29.31,296800.0,18.7117,18.7245,18.6989,18.7181,296800.0
2014-06-09 11:15:00,29.31,29.35,29.3,29.34,179700.0,18.7181,18.7436,18.7117,18.7373,179700.0
2014-06-09 11:20:00,29.35,29.35,29.32,29.33,209100.0,18.7436,18.7436,18.7245,18.7309,209100.0
2014-06-09 11:25:00,29.33,29.34,29.31,29.33,422500.0,18.7309,18.7373,18.7181,18.7309,422500.0
2014-06-09 11:30:00,29.33,29.34,29.32,29.33,190000.0,18.7309,18.7373,18.7245,18.7309,190000.0
2014-06-09 11:35:00,29.34,29.41,29.33,29.39,855400.0,18.7373,18.782,18.7309,18.7692,855400.0
2014-06-09 11:40:00,29.4,29.4,29.34,29.36,284800.0,18.7756,18.7756,18.7373,18.75,284800.0
2014-06-09 11:45:00,29.36,29.38,29.35,29.38,103700.0,18.75,18.7628,18.7436,18.7628,103700.0
2014-06-09 11:50:00,29.38,29.38,29.36,29.36,70600.0,18.7628,18.7628,18.75,18.75,70600.0
2014-06-09 11:55:00,29.37,29.38,29.36,29.36,126300.0,18.7564,18.7628,18.75,18.75,126300.0
2014-06-09 12:00:00,29.36,29.37,29.33,29.34,187800.0,18.75,18.7564,18.7309,18.7373,187800.0
2014-06-09 12:05:00,29.33,29.36,29.32,29.36,177900.0,18.7309,18.75,18.7245,18.75,177900.0
2014-06-09 12:10:00,29.36,29.38,29.35,29.36,119600.0,18.75,18.7628,18.7436,18.75,119600.0
2014-06-09 12:15:00,29.35,29.36,29.34,29.35,183500.0,18.7436,18.75,18.7373,18.7436,183500.0
2014-06-09 12:20:00,29.34,29.35,29.33,29.35,202800.0,18.7373,18.7436,18.7309,18.7436,202800.0
2014-06-09 12:25:00,29.35,29.35,29.31,29.32,151400.0,18.7436,18.7436,18.7181,18.7245,151400.0
2014-06-09 12:30:00,29.32,29.32,29.3,29.32,161200.0,18.7245,18.7245,18.7117,18.7245,161200.0
2014-06-09 12:35:00,29.31,29.36,29.31,29.35,174800.0,18.7181,18.75,18.7181,18.7436,174800.0
2014-06-09 12:40:00,29.35,29.35,29.33,29.34,79200.0,18.7436,18.7436,18.7309,18.7373,79200.0
2014-06-09 12:45:00,29.33,29.34,29.32,29.32,75000.0,18.7309,18.7373,18.7245,18.7245,75000.0
2014-06-09 12:50:00,29.32,29.33,29.31,29.31,49100.0,18.7245,18.7309,18.7181,18.7181,49100.0
2014-06-09 12:55:00,29.32,29.32,29.3,29.3,77600.0,18.7245,18.7245,18.7117,18.7117,77600.0
2014-06-09 13:00:00,29.3,29.31,29.29,29.3,119200.0,18.7117,18.7181,18.7053,18.7117,119200.0
2014-06-09 13:05:00,29.3,29.32,29.3,29.32,268800.0,18.7117,18.7245,18.7117,18.7245,268800.0
2014-06-09 13:10:00,29.31,29.33,29.31,29.33,187300.0,18.7181,18.7309,18.7181,18.7309,187300.0
2014-06-09 13:15:00,29.33,29.33,29.32,29.33,69600.0,18.7309,18.7309,18.7245,18.7309,69600.0
2014-06-09 13:20:00,29.33,29.33,29.32,29.32,100900.0,18.7309,18.7309,18.7245,18.7245,100900.0
2014-06-09 13:25:00,29.33,29.34,29.31,29.34,206700.0,18.7309,18.7373,18.7181,18.7373,206700.0
2014-06-09 13:30:00,29.34,29.35,29.33,29.34,87300.0,18.7373,18.7436,18.7309,18.7373,87300.0
2014-06-09 13:35:00,29.35,29.35,29.31,29.32,238500.0,18.7436,18.7436,18.7181,18.7245,238500.0
2014-06-09 13:40:00,29.32,29.33,29.3,29.31,122400.0,18.7245,18.7309,18.7117,18.7181,122400.0
2014-06-09 13:45:00,29.3,29.31,29.29,29.29,123300.0,18.7117,18.7181,18.7053,18.7053,123300.0
2014-06-09 13:50:00,29.29,29.3,29.28,29.3,130700.0,18.7053,18.7117,18.6989,18.7117,130700.0
2014-06-09 13:55:00,29.29,29.29,29.28,29.28,74000.0,18.7053,18.7053,18.6989,18.6989,74000.0
2014-06-09 14:00:00,29.28,29.29,29.28,29.28,84300.0,18.6989,18.7053,18.6989,18.6989,84300.0
2014-06-09 14:05:00,29.28,29.28,29.26,29.26,256600.0,18.6989,18.6989,18.6862,18.6862,256600.0
2014-06-09 14:10:00,29.26,29.27,29.22,29.23,238300.0,18.6862,18.6926,18.6606,18.667,238300.0
2014-06-09 14:15:00,29.23,29.24,29.22,29.23,162600.0,18.667,18.6734,18.6606,18.667,162600.0
2014-06-09 14:20:00,29.22,29.23,29.22,29.22,85200.0,18.6606,18.667,18.6606,18.6606,85200.0
2014-06-09 14:25:00,29.22,29.26,29.22,29.26,198200.0,18.6606,18.6862,18.6606,18.6862,198200.0
2014-06-09 14:30:00,29.26,29.28,29.24,29.24,142600.0,18.6862,18.6989,18.6734,18.6734,142600.0
2014-06-09 14:35:00,29.24,29.25,29.24,29.25,139100.0,18.6734,18.6798,18.6734,18.6798,139100.0
2014-06-09 14:40:00,29.25,29.25,29.24,29.25,92900.0,18.6798,18.6798,18.6734,18.6798,92900.0
2014-06-09 14:45:00,29.25,29.25,29.23,29.23,135000.0,18.6798,18.6798,18.667,18.667,135000.0
2014-06-09 14:50:00,29.24,29.24,29.22,29.23,187300.0,18.6734,18.6734,18.6606,18.667,187300.0
2014-06-09 14:55:00,29.22,29.25,29.22,29.23,211600.0,18.6606,18.6798,18.6606,18.667,211600.0
2014-06-09 15:00:00,29.23,29.25,29.22,29.25,235100.0,18.667,18.6798,18.6606,18.6798,235100.0
2014-06-09 15:05:00,29.25,29.25,29.24,29.25,131500.0,18.6798,18.6798,18.6734,18.6798,131500.0
2014-06-09 15:10:00,29.25,29.25,29.23,29.23,139200.0,18.6798,18.6798,18.667,18.667,139200.0
2014-06-09 15:15:00,29.23,29.25,29.23,29.25,279100.0,18.667,18.6798,18.667,18.6798,279100.0
2014-06-09 15:20:00,29.24,29.27,29.24,29.27,134000.0,18.6734,18.6926,18.6734,18.6926,134000.0
2014-06-09 15:25:00,29.27,29.3,29.26,29.28,348500.0,18.6926,18.7117,18.6862,18.6989,348500.0
2014-06-09 15:30:00,29.28,29.28,29.25,29.27,249800.0,18.6989,18.6989,18.6798,18.6926,249800.0
2014-06-09 15:35:00,29.27,29.27,29.25,29.26,237200.0,18.6926,18.6926,18.6798,18.6862,237200.0
2014-06-09 15:40:00,29.25,29.3,29.25,29.28,546500.0,18.6798,18.7117,18.6798,18.6989,546500.0
2014-06-09 15:45:00,29.28,29.29,29.27,29.29,465700.0,18.6989,18.7053,18.6926,18.7053,465700.0
2014-06-09 15:50:00,29.29,29.33,29.28,29.32,1050300.0,18.7053,18.7309,18.6989,18.7245,1050300.0
2014-06-09 15:55:00,29.32,29.36,29.31,29.34,1391000.0,18.7245,18.75,18.7181,18.7373,1391000.0
2014-06-10 09:30:00,29.34,29.4,29.34,29.36,832900.0,18.7373,18.7756,18.7373,18.75,832900.0
2014-06-10 09:35:00,29.36,29.39,29.34,29.35,286000.0,18.75,18.7692,18.7373,18.7436,286000.0
2014-06-10 09:40:00,29.35,29.36,29.31,29.34,376700.0,18.7436,18.75,18.7181,18.7373,376700.0
2014-06-10 09:45:00,29.34,29.36,29.33,29.35,271500.0,18.7373,18.75,18.7309,18.7436,271500.0
2014-06-10 09:50:00,29.35,29.38,29.34,29.38,142200.0,18.7436,18.7628,18.7373,18.7628,142200.0
2014-06-10 09:55:00,29.37,29.38,29.31,29.31,241000.0,18.7564,18.7628,18.7181,18.7181,241000.0
2014-06-10 10:00:00,29.31,29.33,29.28,29.28,751300.0,18.7181,18.7309,18.6989,18.6989,751300.0
2014-06-10 10:05:00,29.29,29.29,29.25,29.28,323800.0,18.7053,18.7053,18.6798,18.6989,323800.0
2014-06-10 10:10:00,29.28,29.3,29.26,29.27,207600.0,18.6989,18.7117,18.6862,18.6926,207600.0
2014-06-10 10:15:00,29.27,29.3,29.26,29.27,200900.0,18.6926,18.7117,18.6862,18.6926,200900.0
2014-06-10 10:20:00,29.27,29.39,29.26,29.38,239800.0,18.6926,18.7692,18.6862,18.7628,239800.0
2014-06-10 10:25:00,29.38,29.41,29.36,29.4,284700.0,18.7628,18.782,18.75,18.7756,284700.0
2014-06-10 10:30:00,29.41,29.41,29.36,29.36,203400.0,18.782,18.782,18.75,18.75,203400.0
2014-06-10 10:35:00,29.36,29.37,29.33,29.36,91800.0,18.75,18.7564,18.7309,18.75,91800.0
2014-06-10 10:40:00,29.36,29.39,29.35,29.39,95900.0,18.75,18.7692,18.7436,18.7692,95900.0
2014-06-10 10:45:00,29.39,29.4,29.38,29.38,142000.0,18.7692,18.7756,18.7628,18.7628,142000.0
2014-06-10 10:50:00,29.39,29.42,29.38,29.42,99100.0,18.7692,18.7883,18.7628,18.7883,99100.0
2014-06-10 10:55:00,29.42,29.45,29.42,29.45,154200.0,18.7883,18.8075,18.7883,18.8075,154200.0
2014-06-10 11:00:00,29.45,29.46,29.43,29.45,181000.0,18.8075,18.8139,18.7947,18.8075,181000.0
2014-06-10 11:05:00,29.45,29.46,29.44,29.46,186000.0,18.8075,18.8139,18.8011,18.8139,186000.0
2014-06-10 11:10:00,29.46,29.47,29.45,29.46,131300.0,18.8139,18.8203,18.8075,18.8139,131300.0
2014-06-10 11:15:00,29.46,29.47,29.46,29.47,131800.0,18.8139,18.8203,18.8139,18.8203,131800.0
2014-06-10 11:20:00,29.46,29.47,29.46,29.47,97500.0,18.8139,18.8203,18.8139,18.8203,97500.0
2014-06-10 11:25:00,29.47,29.47,29.46,29.46,113300.0,18.8203,18.8203,18.8139,18.8139,113300.0
2014-06-10 11:30:00,29.47,29.48,29.45,29.45,220000.0,18.8203,18.8267,18.8075,18.8075,220000.0
2014-06-10 11:35:00,29.45,29.46,29.4,29.4,294800.0,18.8075,18.8139,18.7756,18.7756,294800.0
2014-06-10 11:40:00,29.41,29.42,29.4,29.42,91900.0,18.782,18.7883,18.7756,18.7883,91900.0
2014-06-10 11:45:00,29.42,29.43,29.4,29.41,157100.0,18.7883,18.7947,18.7756,18.782,157100.0
2014-06-10 11:50:00,29.4,29.41,29.38,29.38,84900.0,18.7756,18.782,18.7628,18.7628,84900.0
2014-06-10 11:55:00,29.38,29.41,29.38,29.41,108500.0,18.7628,18.782,18.7628,18.782,108500.0
2014-06-10 12:00:00,29.41,29.41,29.35,29.36,216300.0,18.782,18.782,18.7436,18.75,216300.0
2014-06-10 12:05:00,29.36,29.36,29.35,29.36,86500.0,18.75,18.75,18.7436,18.75,86500.0
2014-06-10 12:10:00,29.36,29.38,29.35,29.38,116100.0,18.75,18.7628,18.7436,18.7628,116100.0
2014-06-10 12:15:00,29.37,29.41,29.37,29.41,286400.0,18.7564,18.782,18.7564,18.782,286400.0
2014-06-10 12:20:00,29.41,29.42,29.4,29.41,115000.0,18.782,18.7883,18.7756,18.782,115000.0
2014-06-10 12:25:00,29.4,29.43,29.4,29.42,114300.0,18.7756,18.7947,18.7756,18.7883,114300.0
2014-06-10 12:30:00,29.42,29.43,29.41,29.43,107300.0,18.7883,18.7947,18.782,18.7947,107300.0
2014-06-10 12:35:00,29.43,29.44,29.42,29.44,66700.0,18.7947,18.8011,18.7883,18.8011,66700.0
2014-06-10 12:40:00,29.44,29.46,29.43,29.46,162500.0,18.8011,18.8139,18.7947,18.8139,162500.0
2014-06-10 12:45:00,29.46,29.46,29.44,29.45,168400.0,18.8139,18.8139,18.8011,18.8075,168400.0
2014-06-10 12:50:00,29.45,29.46,29.45,29.46,53000.0,18.8075,18.8139,18.8075,18.8139,53000.0
2014-06-10 12:55:00,29.45,29.46,29.45,29.46,104700.0,18.8075,18.8139,18.8075,18.8139,104700.0
2014-06-10 13:00:00,29.46,29.47,29.45,29.46,227700.0,18.8139,18.8203,18.8075,18.8139,227700.0
2014-06-10 13:05:00,29.46,29.46,29.45,29.45,151900.0,18.8139,18.8139,18.8075,18.8075,151900.0
2014-06-10 13:10:00,29.45,29.46,29.44,29.44,135800.0,18.8075,18.8139,18.8011,18.8011,135800.0
2014-06-10 13:15:00,29.44,29.48,29.44,29.46,283600.0,18.8011,18.8267,18.8011,18.8139,283600.0
2014-06-10 13:20:00,29.46,29.47,29.46,29.46,40100.0,18.8139,18.8203,18.8139,18.8139,40100.0
2014-06-10 13:25:00,29.46,29.48,29.46,29.48,115300.0,18.8139,18.8267,18.8139,18.8267,115300.0
2014-06-10 13:30:00,29.48,29.48,29.47,29.48,64400.0,18.8267,18.8267,18.8203,18.8267,64400.0
2014-06-10 13:35:00,29.48,29.48,29.44,29.46,263700.0,18.8267,18.8267,18.8011,18.8139,263700.0
2014-06-10 13:40:00,29.46,29.46,29.45,29.46,46800.0,18.8139,18.8139,18.8075,18.8139,46800.0
2014-06-10 13:45:00,29.46,29.47,29.45,29.46,125100.0,18.8139,18.8203,18.8075,18.8139,125100.0
2014-06-10 13:50:00,29.47,29.47,29.46,29.46,36400.0,18.8203,18.8203,18.8139,18.8139,36400.0
2014-06-10 13:55:00,29.46,29.47,29.46,29.46,94100.0,18.8139,18.8203,18.8139,18.8139,94100.0
2014-06-10 14:00:00,29.47,29.47,29.44,29.46,210900.0,18.8203,18.8203,18.8011,18.8139,210900.0
2014-06-10 14:05:00,29.46,29.46,29.45,29.45,81100.0,18.8139,18.8139,18.8075,18.8075,81100.0
2014-06-10 14:10:00,29.45,29.46,29.44,29.45,83400.0,18.8075,18.8139,18.8011,18.8075,83400.0
2014-06-10 14:15:00,29.45,29.45,29.41,29.43,232600.0,18.8075,18.8075,18.782,18.7947,232600.0
2014-06-10 14:20:00,29.43,29.43,29.41,29.42,412400.0,18.7947,18.7947,18.782,18.7883,412400.0
2014-06-10 14:25:00,29.42,29.43,29.42,29.43,71100.0,18.7883,18.7947,18.7883,18.7947,71100.0
2014-06-10 14:30:00,29.43,29.43,29.42,29.42,62000.0,18.7947,18.7947,18.7883,18.7883,62000.0
2014-06-10 14:35:00,29.43,29.43,29.4,29.41,122600.0,18.7947,18.7947,18.7756,18.782,122600.0
2014-06-10 14:40:00,29.41,29.41,29.4,29.41,86100.0,18.782,18.782,18.7756,18.782,86100.0
2014-06-10 14:45:00,29.41,29.42,29.4,29.42,104900.0,18.782,18.7883,18.7756,18.7883,104900.0
2014-06-10 14:50:00,29.42,29.42,29.41,29.41,79800.0,18.7883,18.7883,18.782,18.782,79800.0
2014-06-10 14:55:00,29.42,29.45,29.41,29.44,278600.0,18.7883,18.8075,18.782,18.8011,278600.0
2014-06-10 15:00:00,29.45,29.46,29.44,29.46,102500.0,18.8075,18.8139,18.8011,18.8139,102500.0
2014-06-10 15:05:00,29.46,29.48,29.45,29.48,211800.0,18.8139,18.8267,18.8075,18.8267,211800.0
2014-06-10 15:10:00,29.48,29.48,29.46,29.46,157600.0,18.8267,18.8267,18.8139,18.8139,157600.0
2014-06-10 15:15:00,29.46,29.48,29.46,29.48,89600.0,18.8139,18.8267,18.8139,18.8267,89600.0
2014-06-10 15:20:00,29.48,29.49,29.46,29.48,301300.0,18.8267,18.8331,18.8139,18.8267,301300.0
2014-06-10 15:25:00,29.47,29.48,29.45,29.46,172600.0,18.8203,18.8267,18.8075,18.8139,172600.0
2014-06-10 15:30:00,29.45,29.47,29.44,29.44,156800.0,18.8075,18.8203,18.8011,18.8011,156800.0
2014-06-10 15:35:00,29.44,29.45,29.42,29.43,198800.0,18.8011,18.8075,18.7883,18.7947,198800.0
2014-06-10 15:40:00,29.42,29.44,29.42,29.44,278200.0,18.7883,18.8011,18.7883,18.8011,278200.0
2014-06-10 15:45:00,29.44,29.48,29.43,29.45,652200.0,18.8011,18.8267,18.7947,18.8075,652200.0
2014-06-10 15:50:00,29.46,29.49,29.45,29.48,424800.0,18.8139,18.8331,18.8075,18.8267,424800.0
2014-06-10 15:55:00,29.48,29.5,29.47,29.5,831300.0,18.8267,18.8394,18.8203,18.8394,831300.0
2014-06-11 09:30:00,29.46,29.54,29.44,29.44,585600.0,18.8139,18.865,18.8011,18.8011,585600.0
2014-06-11 09:35:00,29.45,29.54,29.44,29.52,439200.0,18.8075,18.865,18.8011,18.8522,439200.0
2014-06-11 09:40:00,29.52,29.55,29.46,29.5,317900.0,18.8522,18.8714,18.8139,18.8394,317900.0
2014-06-11 09:45:00,29.5,29.53,29.46,29.47,450600.0,18.8394,18.8586,18.8139,18.8203,450600.0
2014-06-11 09:50:00,29.48,29.51,29.47,29.5,165300.0,18.8267,18.8458,18.8203,18.8394,165300.0
2014-06-11 09:55:00,29.5,29.5,29.43,29.46,273100.0,18.8394,18.8394,18.7947,18.8139,273100.0
2014-06-11 10:00:00,29.46,29.52,29.46,29.48,288400.0,18.8139,18.8522,18.8139,18.8267,288400.0
2014-06-11 10:05:00,29.48,29.48,29.41,29.42,288300.0,18.8267,18.8267,18.782,18.7883,288300.0
2014-06-11 10:10:00,29.43,29.45,29.42,29.45,200300.0,18.7947,18.8075,18.7883,18.8075,200300.0
2014-06-11 10:15:00,29.45,29.45,29.41,29.43,186800.0,18.8075,18.8075,18.782,18.7947,186800.0
2014-06-11 10:20:00,29.43,29.5,29.42,29.48,218700.0,18.7947,18.8394,18.7883,18.8267,218700.0
2014-06-11 10:25:00,29.48,29.5,29.47,29.48,361400.0,18.8267,18.8394,18.8203,18.8267,361400.0
2014-06-11 10:30:00,29.48,29.48,29.45,29.46,98200.0,18.8267,18.8267,18.8075,18.8139,98200.0
2014-06-11 10:35:00,29.46,29.46,29.44,29.45,123600.0,18.8139,18.8139,18.8011,18.8075,123600.0
2014-06-11 10:40:00,29.44,29.45,29.43,29.44,107600.0,18.8011,18.8075,18.7947,18.8011,107600.0
2014-06-11 10:45:00,29.45,29.45,29.41,29.42,133000.0,18.8075,18.8075,18.782,18.7883,133000.0
2014-06-11 10:50:00,29.41,29.46,29.41,29.46,134900.0,18.782,18.8139,18.782,18.8139,134900.0
2014-06-11 10:55:00,29.46,29.47,29.45,29.47,230900.0,18.8139,18.8203,18.8075,18.8203,230900.0
2014-06-11 11:00:00,29.47,29.52,29.47,29.52,162700.0,18.8203,18.8522,18.8203,18.8522,162700.0
2014-06-11 11:05:00,29.52,29.52,29.49,29.49,192500.0,18.8522,18.8522,18.8331,18.8331,192500.0
2014-06-11 11:10:00,29.5,29.53,29.49,29.49,286100.0,18.8394,18.8586,18.8331,18.8331,286100.0
2014-06-11 11:15:00,29.5,29.5,29.45,29.48,159200.0,18.8394,18.8394,18.8075,18.8267,159200.0
2014-06-11 11:20:00,29.48,29.51,29.48,29.51,240400.0,18.8267,18.8458,18.8267,18.8458,240400.0
2014-06-11 11:25:00,29.51,29.51,29.49,29.49,128000.0,18.8458,18.8458,18.8331,18.8331,128000.0
2014-06-11 11:30:00,29.5,29.51,29.49,29.5,127500.0,18.8394,18.8458,18.8331,18.8394,127500.0
2014-06-11 11:35:00,29.5,29.5,29.48,29.5,104700.0,18.8394,18.8394,18.8267,18.8394,104700.0
2014-06-11 11:40:00,29.49,29.5,29.48,29.48,149400.0,18.8331,18.8394,18.8267,18.8267,149400.0
2014-06-11 11:45:00,29.49,29.5,29.46,29.46,187000.0,18.8331,18.8394,18.8139,18.8139,187000.0
2014-06-11 11:50:00,29.46,29.48,29.45,29.48,147700.0,18.8139,18.8267,18.8075,18.8267,147700.0
2014-06-11 11:55:00,29.48,29.48,29.46,29.46,98200.0,18.8267,18.8267,18.8139,18.8139,98200.0
2014-06-11 12:00:00,29.46,29.47,29.44,29.46,114900.0,18.8139,18.8203,18.8011,18.8139,114900.0
2014-06-11 12:05:00,29.45,29.5,29.45,29.49,267100.0,18.8075,18.8394,18.8075,18.8331,267100.0
2014-06-11 12:10:00,29.49,29.49,29.48,29.48,82500.0,18.8331,18.8331,18.8267,18.8267,82500.0
2014-06-11 12:15:00,29.49,29.49,29.46,29.46,145600.0,18.8331,18.8331,18.8139,18.8139,145600.0
2014-06-11 12:20:00,29.46,29.47,29.46,29.47,79300.0,18.8139,18.8203,18.8139,18.8203,79300.0
2014-06-11 12:25:00,29.46,29.48,29.46,29.47,59000.0,18.8139,18.8267,18.8139,18.8203,59000.0
2014-06-11 12:30:00,29.48,29.48,29.46,29.46,88500.0,18.8267,18.8267,18.8139,18.8139,88500.0
2014-06-11 12:35:00,29.46,29.49,29.46,29.47,160800.0,18.8139,18.8331,18.8139,18.8203,160800.0
2014-06-11 12:40:00,29.48,29.49,29.47,29.48,134400.0,18.8267,18.8331,18.8203,18.8267,134400.0
2014-06-11 12:45:00,29.48,29.48,29.47,29.47,35700.0,18.8267,18.8267,18.8203,18.8203,35700.0
2014-06-11 12:50:00,29.48,29.48,29.46,29.47,75800.0,18.8267,18.8267,18.8139,18.8203,75800.0
2014-06-11 12:55:00,29.46,29.48,29.46,29.46,153600.0,18.8139,18.8267,18.8139,18.8139,153600.0
2014-06-11 13:00:00,29.46,29.47,29.42,29.43,269700.0,18.8139,18.8203,18.7883,18.7947,269700.0
2014-06-11 13:05:00,29.43,29.44,29.41,29.44,137200.0,18.7947,18.8011,18.782,18.8011,137200.0
2014-06-11 13:10:00,29.43,29.44,29.41,29.41,136200.0,18.7947,18.8011,18.782,18.782,136200.0
2014-06-11 13:15:00,29.42,29.43,29.41,29.42,180000.0,18.7883,18.7947,18.782,18.7883,180000.0
2014-06-11 13:20:00,29.43,29.43,29.42,29.43,50400.0,18.7947,18.7947,18.7883,18.7947,50400.0
2014-06-11 13:25:00,29.43,29.46,29.42,29.46,124300.0,18.7947,18.8139,18.7883,18.8139,124300.0
2014-06-11 13:30:00,29.46,29.46,29.44,29.45,107300.0,18.8139,18.8139,18.8011,18.8075,107300.0
2014-06-11 13:35:00,29.45,29.45,29.41,29.42,83700.0,18.8075,18.8075,18.782,18.7883,83700.0
2014-06-11 13:40:00,29.42,29.45,29.41,29.45,220200.0,18.7883,18.8075,18.782,18.8075,220200.0
2014-06-11 13:45:00,29.44,29.45,29.44,29.44,249100.0,18.8011,18.8075,18.8011,18.8011,249100.0
2014-06-11 13:50:00,29.45,29.46,29.44,29.46,104700.0,18.8075,18.8139,18.8011,18.8139,104700.0
2014-06-11 13:55:00,29.46,29.46,29.44,29.45,201900.0,18.8139,18.8139,18.8011,18.8075,201900.0
2014-06-11 14:00:00,29.45,29.45,29.43,29.43,95100.0,18.8075,18.8075,18.7947,18.7947,95100.0
2014-06-11 14:05:00,29.44,29.44,29.41,29.41,109100.0,18.8011,18.8011,18.782,18.782,109100.0
2014-06-11 14:10:00,29.41,29.42,29.38,29.39,151200.0,18.782,18.7883,18.7628,18.7692,151200.0
2014-06-11 14:15:00,29.39,29.42,29.39,29.42,213500.0,18.7692,18.7883,18.7692,18.7883,213500.0
2014-06-11 14:20:00,29.42,29.43,29.4,29.42,141100.0,18.7883,18.7947,18.7756,18.7883,141100.0
2014-06-11 14:25:00,29.43,29.43,29.4,29.43,205300.0,18.7947,18.7947,18.7756,18.7947,205300.0
2014-06-11 14:30:00,29.43,29.43,29.42,29.43,78600.0,18.7947,18.7947,18.7883,18.7947,78600.0
2014-06-11 14:35:00,29.43,29.43,29.42,29.43,103000.0,18.7947,18.7947,18.7883,18.7947,103000.0
2014-06-11 14:40:00,29.43,29.43,29.41,29.43,138800.0,18.7947,18.7947,18.782,18.7947,138800.0
2014-06-11 14:45:00,29.42,29.44,29.42,29.43,119900.0,18.7883,18.8011,18.7883,18.7947,119900.0
2014-06-11 14:50:00,29.44,29.44,29.43,29.44,116600.0,18.8011,18.8011,18.7947,18.8011,116600.0
2014-06-11 14:55:00,29.44,29.45,29.43,29.45,113300.0,18.8011,18.8075,18.7947,18.8075,113300.0
2014-06-11 15:00:00,29.45,29.46,29.44,29.45,255500.0,18.8075,18.8139,18.8011,18.8075,255500.0
2014-06-11 15:05:00,29.45,29.46,29.45,29.46,123800.0,18.8075,18.8139,18.8075,18.8139,123800.0
2014-06-11 15:10:00,29.46,29.47,29.44,29.44,280200.0,18.8139,18.8203,18.8011,18.8011,280200.0
2014-06-11 15:15:00,29.45,29.47,29.44,29.45,252300.0,18.8075,18.8203,18.8011,18.8075,252300.0
2014-06-11 15:20:00,29.45,29.46,29.44,29.45,203400.0,18.8075,18.8139,18.8011,18.8075,203400.0
2014-06-11 15:25:00,29.45,29.47,29.44,29.47,182400.0,18.8075,18.8203,18.8011,18.8203,182400.0
2014-06-11 15:30:00,29.47,29.48,29.46,29.47,241400.0,18.8203,18.8267,18.8139,18.8203,241400.0
2014-06-11 15:35:00,29.47,29.49,29.46,29.46,238000.0,18.8203,18.8331,18.8139,18.8139,238000.0
2014-06-11 15:40:00,29.46,29.48,29.45,29.46,312700.0,18.8139,18.8267,18.8075,18.8139,312700.0
2014-06-11 15:45:00,29.46,29.49,29.45,29.49,349200.0,18.8139,18.8331,18.8075,18.8331,349200.0
2014-06-11 15:50:00,29.49,29.49,29.44,29.44,444500.0,18.8331,18.8331,18.8011,18.8011,444500.0
2014-06-11 15:55:00,29.45,29.45,29.41,29.44,1074000.0,18.8075,18.8075,18.782,18.8011,1074000.0
2014-06-12 09:30:00,29.38,29.5,29.35,29.5,804400.0,18.7628,18.8394,18.7436,18.8394,804400.0
2014-06-12 09:35:00,29.49,29.5,29.43,29.47,340100.0,18.8331,18.8394,18.7947,18.8203,340100.0
2014-06-12 09:40:00,29.47,29.51,29.46,29.5,250000.0,18.8203,18.8458,18.8139,18.8394,250000.0
2014-06-12 09:45:00,29.5,29.53,29.48,29.52,585900.0,18.8394,18.8586,18.8267,18.8522,585900.0
2014-06-12 09:50:00,29.51,29.56,29.5,29.52,453400.0,18.8458,18.8778,18.8394,18.8522,453400.0
2014-06-12 09:55:00,29.52,29.52,29.49,29.49,261700.0,18.8522,18.8522,18.8331,18.8331,261700.0
2014-06-12 10:00:00,29.5,29.54,29.49,29.53,451800.0,18.8394,18.865,18.8331,18.8586,451800.0
2014-06-12 10:05:00,29.52,29.56,29.49,29.49,529600.0,18.8522,18.8778,18.8331,18.8331,529600.0
2014-06-12 10:10:00,29.5,29.53,29.48,29.52,258100.0,18.8394,18.8586,18.8267,18.8522,258100.0
2014-06-12 10:15:00,29.53,29.53,29.46,29.49,208900.0,18.8586,18.8586,18.8139,18.8331,208900.0
2014-06-12 10:20:00,29.49,29.53,29.47,29.53,170000.0,18.8331,18.8586,18.8203,18.8586,170000.0
2014-06-12 10:25:00,29.53,29.53,29.5,29.5,255500.0,18.8586,18.8586,18.8394,18.8394,255500.0
2014-06-12 10:30:00,29.5,29.53,29.5,29.53,145000.0,18.8394,18.8586,18.8394,18.8586,145000.0
2014-06-12 10:35:00,29.52,29.56,29.52,29.53,253600.0,18.8522,18.8778,18.8522,18.8586,253600.0
2014-06-12 10:40:00,29.53,29.53,29.49,29.52,162000.0,18.8586,18.8586,18.8331,18.8522,162000.0
2014-06-12 10:45:00,29.51,29.52,29.49,29.51,198700.0,18.8458,18.8522,18.8331,18.8458,198700.0
2014-06-12 10:50:00,29.5,29.52,29.49,29.5,126500.0,18.8394,18.8522,18.8331,18.8394,126500.0
2014-06-12 10:55:00,29.51,29.54,29.5,29.54,190800.0,18.8458,18.865,18.8394,18.865,190800.0
2014-06-12 11:00:00,29.53,29.55,29.48,29.51,772200.0,18.8586,18.8714,18.8267,18.8458,772200.0
2014-06-12 11:05:00,29.52,29.53,29.5,29.52,107000.0,18.8522,18.8586,18.8394,18.8522,107000.0
2014-06-12 11:10:00,29.53,29.53,29.52,29.52,41000.0,18.8586,18.8586,18.8522,18.8522,41000.0
2014-06-12 11:15:00,29.53,29.53,29.51,29.52,117200.0,18.8586,18.8586,18.8458,18.8522,117200.0
2014-06-12 11:20:00,29.51,29.55,29.51,29.55,115000.0,18.8458,18.8714,18.8458,18.8714,115000.0
2014-06-12 11:25:00,29.55,29.56,29.52,29.52,361100.0,18.8714,18.8778,18.8522,18.8522,361100.0
2014-06-12 11:30:00,29.52,29.54,29.51,29.53,184200.0,18.8522,18.865,18.8458,18.8586,184200.0
2014-06-12 11:35:00,29.53,29.54,29.52,29.52,88700.0,18.8586,18.865,18.8522,18.8522,88700.0
2014-06-12 11:40:00,29.53,29.54,29.51,29.54,151700.0,18.8586,18.865,18.8458,18.865,151700.0
2014-06-12 11:45:00,29.54,29.55,29.53,29.54,74700.0,18.865,18.8714,18.8586,18.865,74700.0
2014-06-12 11:50:00,29.55,29.56,29.53,29.56,285600.0,18.8714,18.8778,18.8586,18.8778,285600.0
2014-06-12 11:55:00,29.56,29.56,29.55,29.56,94300.0,18.8778,18.8778,18.8714,18.8778,94300.0
2014-06-12 12:00:00,29.55,29.58,29.55,29.58,392600.0,18.8714,18.8905,18.8714,18.8905,392600.0
2014-06-12 12:05:00,29.58,29.59,29.57,29.58,59300.0,18.8905,18.8969,18.8841,18.8905,59300.0
2014-06-12 12:10:00,29.59,29.59,29.57,29.57,88000.0,18.8969,18.8969,18.8841,18.8841,88000.0
2014-06-12 12:15:00,29.58,29.58,29.55,29.56,105200.0,18.8905,18.8905,18.8714,18.8778,105200.0
2014-06-12 12:20:00,29.55,29.56,29.55,29.56,44300.0,18.8714,18.8778,18.8714,18.8778,44300.0
2014-06-12 12:25:00,29.55,29.57,29.55,29.55,122000.0,18.8714,18.8841,18.8714,18.8714,122000.0
2014-06-12 12:30:00,29.55,29.56,29.54,29.55,99500.0,18.8714,18.8778,18.865,18.8714,99500.0
2014-06-12 12:35:00,29.55,29.58,29.54,29.55,244900.0,18.8714,18.8905,18.865,18.8714,244900.0
2014-06-12 12:40:00,29.56,29.57,29.54,29.55,295200.0,18.8778,18.8841,18.865,18.8714,295200.0
2014-06-12 12:45:00,29.54,29.55,29.53,29.54,85000.0,18.865,18.8714,18.8586,18.865,85000.0
2014-06-12 12:50:00,29.55,29.55,29.5,29.53,241000.0,18.8714,18.8714,18.8394,18.8586,241000.0
2014-06-12 12:55:00,29.53,29.55,29.5,29.54,261300.0,18.8586,18.8714,18.8394,18.865,261300.0
2014-06-12 13:00:00,29.54,29.55,29.5,29.53,192700.0,18.865,18.8714,18.8394,18.8586,192700.0
2014-06-12 13:05:00,29.52,29.54,29.5,29.54,164200.0,18.8522,18.865,18.8394,18.865,164200.0
2014-06-12 13:10:00,29.54,29.54,29.53,29.54,71600.0,18.865,18.865,18.8586,18.865,71600.0
2014-06-12 13:15:00,29.54,29.55,29.53,29.53,243400.0,18.865,18.8714,18.8586,18.8586,243400.0
2014-06-12 13:20:00,29.53,29.54,29.52,29.53,219100.0,18.8586,18.865,18.8522,18.8586,219100.0
2014-06-12 13:25:00,29.53,29.54,29.5,29.51,295500.0,18.8586,18.865,18.8394,18.8458,295500.0
2014-06-12 13:30:00,29.52,29.52,29.45,29.46,361900.0,18.8522,18.8522,18.8075,18.8139,361900.0
2014-06-12 13:35:00,29.46,29.48,29.45,29.47,138100.0,18.8139,18.8267,18.8075,18.8203,138100.0
2014-06-12 13:40:00,29.47,29.49,29.46,29.48,213800.0,18.8203,18.8331,18.8139,18.8267,213800.0
2014-06-12 13:45:00,29.48,29.49,29.46,29.47,388900.0,18.8267,18.8331,18.8139,18.8203,388900.0
2014-06-12 13:50:00,29.48,29.48,29.45,29.45,105500.0,18.8267,18.8267,18.8075,18.8075,105500.0
2014-06-12 13:55:00,29.46,29.47,29.45,29.46,288900.0,18.8139,18.8203,18.8075,18.8139,288900.0
2014-06-12 14:00:00,29.46,29.46,29.42,29.42,199200.0,18.8139,18.8139,18.7883,18.7883,199200.0
2014-06-12 14:05:00,29.42,29.43,29.39,29.4,459100.0,18.7883,18.7947,18.7692,18.7756,459100.0
2014-06-12 14:10:00,29.4,29.44,29.39,29.44,195100.0,18.7756,18.8011,18.7692,18.8011,195100.0
2014-06-12 14:15:00,29.44,29.47,29.43,29.46,181600.0,18.8011,18.8203,18.7947,18.8139,181600.0
2014-06-12 14:20:00,29.46,29.47,29.44,29.45,303900.0,18.8139,18.8203,18.8011,18.8075,303900.0
2014-06-12 14:25:00,29.46,29.48,29.45,29.48,180100.0,18.8139,18.8267,18.8075,18.8267,180100.0
2014-06-12 14:30:00,29.48,29.49,29.45,29.48,288200.0,18.8267,18.8331,18.8075,18.8267,288200.0
2014-06-12 14:35:00,29.49,29.49,29.45,29.47,192200.0,18.8331,18.8331,18.8075,18.8203,192200.0
2014-06-12 14:40:00,29.46,29.48,29.46,29.48,121400.0,18.8139,18.8267,18.8139,18.8267,121400.0
2014-06-12 14:45:00,29.48,29.48,29.47,29.48,184900.0,18.8267,18.8267,18.8203,18.8267,184900.0
2014-06-12 14:50:00,29.48,29.5,29.47,29.48,215800.0,18.8267,18.8394,18.8203,18.8267,215800.0
2014-06-12 14:55:00,29.49,29.5,29.47,29.5,228800.0,18.8331,18.8394,18.8203,18.8394,228800.0
2014-06-12 15:00:00,29.5,29.51,29.47,29.5,668300.0,18.8394,18.8458,18.8203,18.8394,668300.0
2014-06-12 15:05:00,29.5,29.5,29.48,29.5,179600.0,18.8394,18.8394,18.8267,18.8394,179600.0
2014-06-12 15:10:00,29.5,29.51,29.46,29.49,538100.0,18.8394,18.8458,18.8139,18.8331,538100.0
2014-06-12 15:15:00,29.5,29.52,29.49,29.52,457200.0,18.8394,18.8522,18.8331,18.8522,457200.0
2014-06-12 15:20:00,29.51,29.54,29.49,29.51,345200.0,18.8458,18.865,18.8331,18.8458,345200.0
2014-06-12 15:25:00,29.52,29.52,29.45,29.47,247500.0,18.8522,18.8522,18.8075,18.8203,247500.0
2014-06-12 15:30:00,29.46,29.46,29.44,29.46,259100.0,18.8139,18.8139,18.8011,18.8139,259100.0
2014-06-12 15:35:00,29.45,29.46,29.4,29.4,349200.0,18.8075,18.8139,18.7756,18.7756,349200.0
2014-06-12 15:40:00,29.41,29.42,29.37,29.41,494900.0,18.782,18.7883,18.7564,18.782,494900.0
2014-06-12 15:45:00,29.41,29.47,29.41,29.45,605300.0,18.782,18.8203,18.782,18.8075,605300.0
2014-06-12 15:50:00,29.45,29.49,29.44,29.47,412500.0,18.8075,18.8331,18.8011,18.8203,412500.0
2014-06-12 15:55:00,29.48,29.48,29.43,29.44,926100.0,18.8267,18.8267,18.7947,18.8011,926100.0
2014-06-13 09:30:00,29.46,29.51,29.41,29.44,573800.0,18.8139,18.8458,18.782,18.8011,573800.0
2014-06-13 09:35:00,29.44,29.53,29.43,29.48,287500.0,18.8011,18.8586,18.7947,18.8267,287500.0
2014-06-13 09:40:00,29.48,29.5,29.44,29.5,211800.0,18.8267,18.8394,18.8011,18.8394,211800.0
2014-06-13 09:45:00,29.51,29.56,29.51,29.55,574200.0,18.8458,18.8778,18.8458,18.8714,574200.0
2014-06-13 09:50:00,29.54,29.6,29.54,29.59,440800.0,18.865,18.9033,18.865,18.8969,440800.0
2014-06-13 09:55:00,29.59,29.59,29.52,29.53,336800.0,18.8969,18.8969,18.8522,18.8586,336800.0
2014-06-13 10:00:00,29.53,29.55,29.47,29.49,376100.0,18.8586,18.8714,18.8203,18.8331,376100.0
2014-06-13 10:05:00,29.49,29.52,29.46,29.47,268400.0,18.8331,18.8522,18.8139,18.8203,268400.0
2014-06-13 10:10:00,29.48,29.49,29.47,29.49,239900.0,18.8267,18.8331,18.8203,18.8331,239900.0
2014-06-13 10:15:00,29.48,29.52,29.47,29.52,298400.0,18.8267,18.8522,18.8203,18.8522,298400.0
2014-06-13 10:20:00,29.51,29.52,29.47,29.5,241500.0,18.8458,18.8522,18.8203,18.8394,241500.0
2014-06-13 10:25:00,29.51,29.52,29.49,29.49,132300.0,18.8458,18.8522,18.8331,18.8331,132300.0
2014-06-13 10:30:00,29.49,29.51,29.47,29.5,179100.0,18.8331,18.8458,18.8203,18.8394,179100.0
2014-06-13 10:35:00,29.51,29.51,29.49,29.5,140000.0,18.8458,18.8458,18.8331,18.8394,140000.0
2014-06-13 10:40:00,29.51,29.55,29.5,29.55,506000.0,18.8458,18.8714,18.8394,18.8714,506000.0
2014-06-13 10:45:00,29.54,29.56,29.53,29.54,169200.0,18.865,18.8778,18.8586,18.865,169200.0
2014-06-13 10:50:00,29.54,29.54,29.51,29.52,99400.0,18.865,18.865,18.8458,18.8522,99400.0
2014-06-13 10:55:00,29.52,29.58,29.52,29.55,134300.0,18.8522,18.8905,18.8522,18.8714,134300.0
2014-06-13 11:00:00,29.54,29.59,29.54,29.59,264500.0,18.865,18.8969,18.865,18.8969,264500.0
2014-06-13 11:05:00,29.59,29.59,29.57,29.58,116600.0,18.8969,18.8969,18.8841,18.8905,116600.0
2014-06-13 11:10:00,29.57,29.59,29.55,29.55,172200.0,18.8841,18.8969,18.8714,18.8714,172200.0
2014-06-13 11:15:00,29.55,29.56,29.51,29.52,179600.0,18.8714,18.8778,18.8458,18.8522,179600.0
2014-06-13 11:20:00,29.51,29.52,29.5,29.51,77000.0,18.8458,18.8522,18.8394,18.8458,77000.0
2014-06-13 11:25:00,29.51,29.52,29.49,29.5,128000.0,18.8458,18.8522,18.8331,18.8394,128000.0
2014-06-13 11:30:00,29.5,29.5,29.45,29.47,190100.0,18.8394,18.8394,18.8075,18.8203,190100.0
2014-06-13 11:35:00,29.46,29.47,29.45,29.46,116200.0,18.8139,18.8203,18.8075,18.8139,116200.0
2014-06-13 11:40:00,29.45,29.46,29.42,29.43,163900.0,18.8075,18.8139,18.7883,18.7947,163900.0
2014-06-13 11:45:00,29.44,29.44,29.42,29.42,55700.0,18.8011,18.8011,18.7883,18.7883,55700.0
2014-06-13 11:50:00,29.43,29.44,29.42,29.44,97200.0,18.7947,18.8011,18.7883,18.8011,97200.0
2014-06-13 11:55:00,29.44,29.47,29.43,29.46,134700.0,18.8011,18.8203,18.7947,18.8139,134700.0
2014-06-13 12:00:00,29.46,29.47,29.45,29.46,82000.0,18.8139,18.8203,18.8075,18.8139,82000.0
2014-06-13 12:05:00,29.46,29.47,29.45,29.46,80100.0,18.8139,18.8203,18.8075,18.8139,80100.0
2014-06-13 12:10:00,29.46,29.48,29.45,29.48,150900.0,18.8139,18.8267,18.8075,18.8267,150900.0
2014-06-13 12:15:00,29.47,29.48,29.47,29.48,42200.0,18.8203,18.8267,18.8203,18.8267,42200.0
2014-06-13 12:20:00,29.48,29.48,29.46,29.46,56000.0,18.8267,18.8267,18.8139,18.8139,56000.0
2014-06-13 12:25:00,29.47,29.47,29.45,29.45,61300.0,18.8203,18.8203,18.8075,18.8075,61300.0
2014-06-13 12:30:00,29.45,29.46,29.43,29.43,68200.0,18.8075,18.8139,18.7947,18.7947,68200.0
2014-06-13 12:35:00,29.43,29.44,29.41,29.42,78600.0,18.7947,18.8011,18.782,18.7883,78600.0
2014-06-13 12:40:00,29.41,29.42,29.39,29.4,133700.0,18.782,18.7883,18.7692,18.7756,133700.0
2014-06-13 12:45:00,29.39,29.4,29.39,29.39,40100.0,18.7692,18.7756,18.7692,18.7692,40100.0
2014-06-13 12:50:00,29.39,29.41,29.39,29.39,130200.0,18.7692,18.782,18.7692,18.7692,130200.0
2014-06-13 12:55:00,29.4,29.41,29.39,29.41,63600.0,18.7756,18.782,18.7692,18.782,63600.0
2014-06-13 13:00:00,29.4,29.41,29.4,29.4,30800.0,18.7756,18.782,18.7756,18.7756,30800.0
2014-06-13 13:05:00,29.41,29.41,29.36,29.38,244000.0,18.782,18.782,18.75,18.7628,244000.0
2014-06-13 13:10:00,29.38,29.41,29.37,29.4,395200.0,18.7628,18.782,18.7564,18.7756,395200.0
2014-06-13 13:15:00,29.4,29.4,29.37,29.39,170200.0,18.7756,18.7756,18.7564,18.7692,170200.0
2014-06-13 13:20:00,29.39,29.39,29.36,29.37,215500.0,18.7692,18.7692,18.75,18.7564,215500.0
2014-06-13 13:25:00,29.38,29.38,29.37,29.38,53000.0,18.7628,18.7628,18.7564,18.7628,53000.0
2014-06-13 13:30:00,29.38,29.39,29.36,29.36,286000.0,18.7628,18.7692,18.75,18.75,286000.0
2014-06-13 13:35:00,29.36,29.38,29.36,29.37,120600.0,18.75,18.7628,18.75,18.7564,120600.0
2014-06-13 13:40:00,29.38,29.42,29.37,29.42,133000.0,18.7628,18.7883,18.7564,18.7883,133000.0
2014-06-13 13:45:00,29.42,29.44,29.41,29.44,71600.0,18.7883,18.8011,18.782,18.8011,71600.0
2014-06-13 13:50:00,29.44,29.46,29.43,29.45,104200.0,18.8011,18.8139,18.7947,18.8075,104200.0
2014-06-13 13:55:00,29.45,29.48,29.44,29.48,121100.0,18.8075,18.8267,18.8011,18.8267,121100.0
2014-06-13 14:00:00,29.48,29.48,29.46,29.47,138200.0,18.8267,18.8267,18.8139,18.8203,138200.0
2014-06-13 14:05:00,29.47,29.49,29.46,29.46,137000.0,18.8203,18.8331,18.8139,18.8139,137000.0
2014-06-13 14:10:00,29.46,29.47,29.46,29.46,95300.0,18.8139,18.8203,18.8139,18.8139,95300.0
2014-06-13 14:15:00,29.47,29.49,29.46,29.49,93300.0,18.8203,18.8331,18.8139,18.8331,93300.0
2014-06-13 14:20:00,29.49,29.49,29.47,29.47,116100.0,18.8331,18.8331,18.8203,18.8203,116100.0
2014-06-13 14:25:00,29.48,29.48,29.47,29.48,147700.0,18.8267,18.8267,18.8203,18.8267,147700.0
2014-06-13 14:30:00,29.48,29.48,29.47,29.48,86200.0,18.8267,18.8267,18.8203,18.8267,86200.0
2014-06-13 14:35:00,29.48,29.49,29.47,29.48,261100.0,18.8267,18.8331,18.8203,18.8267,261100.0
2014-06-13 14:40:00,29.48,29.49,29.47,29.49,114000.0,18.8267,18.8331,18.8203,18.8331,114000.0
2014-06-13 14:45:00,29.49,29.49,29.48,29.49,60300.0,18.8331,18.8331,18.8267,18.8331,60300.0
2014-06-13 14:50:00,29.48,29.49,29.47,29.48,118900.0,18.8267,18.8331,18.8203,18.8267,118900.0
2014-06-13 14:55:00,29.48,29.49,29.45,29.46,97300.0,18.8267,18.8331,18.8075,18.8139,97300.0
2014-06-13 15:00:00,29.46,29.46,29.45,29.46,106600.0,18.8139,18.8139,18.8075,18.8139,106600.0
2014-06-13 15:05:00,29.45,29.48,29.45,29.48,353400.0,18.8075,18.8267,18.8075,18.8267,353400.0
2014-06-13 15:10:00,29.47,29.51,29.46,29.5,398900.0,18.8203,18.8458,18.8139,18.8394,398900.0
2014-06-13 15:15:00,29.5,29.53,29.49,29.52,407300.0,18.8394,18.8586,18.8331,18.8522,407300.0
2014-06-13 15:20:00,29.52,29.52,29.48,29.49,558900.0,18.8522,18.8522,18.8267,18.8331,558900.0
2014-06-13 15:25:00,29.49,29.5,29.45,29.46,376500.0,18.8331,18.8394,18.8075,18.8139,376500.0
2014-06-13 15:30:00,29.46,29.46,29.42,29.46,402400.0,18.8139,18.8139,18.7883,18.8139,402400.0
2014-06-13 15:35:00,29.46,29.49,29.45,29.49,160400.0,18.8139,18.8331,18.8075,18.8331,160400.0
2014-06-13 15:40:00,29.48,29.49,29.46,29.48,408700.0,18.8267,18.8331,18.8139,18.8267,408700.0
2014-06-13 15:45:00,29.48,29.48,29.44,29.47,531700.0,18.8267,18.8267,18.8011,18.8203,531700.0
2014-06-13 15:50:00,29.48,29.49,29.46,29.48,487900.0,18.8267,18.8331,18.8139,18.8267,487900.0
2014-06-13 15:55:00,29.48,29.5,29.45,29.5,832100.0,18.8267,18.8394,18.8075,18.8394,832100.0
2014-06-16 09:30:00,29.5,29.51,29.35,29.39,719800.0,18.8394,18.8458,18.7436,18.7692,719800.0
2014-06-16 09:35:00,29.4,29.5,29.39,29.49,330400.0,18.7756,18.8394,18.7692,18.8331,330400.0
2014-06-16 09:40:00,29.49,29.5,29.43,29.43,212400.0,18.8331,18.8394,18.7947,18.7947,212400.0
2014-06-16 09:45:00,29.43,29.45,29.39,29.4,342000.0,18.7947,18.8075,18.7692,18.7756,342000.0
2014-06-16 09:50:00,29.41,29.46,29.41,29.46,255200.0,18.782,18.8139,18.782,18.8139,255200.0
2014-06-16 09:55:00,29.46,29.49,29.41,29.41,171400.0,18.8139,18.8331,18.782,18.782,171400.0
2014-06-16 10:00:00,29.41,29.45,29.4,29.45,193000.0,18.782,18.8075,18.7756,18.8075,193000.0
2014-06-16 10:05:00,29.45,29.45,29.41,29.41,127500.0,18.8075,18.8075,18.782,18.782,127500.0
2014-06-16 10:10:00,29.41,29.46,29.41,29.43,300200.0,18.782,18.8139,18.782,18.7947,300200.0
2014-06-16 10:15:00,29.43,29.49,29.43,29.46,181500.0,18.7947,18.8331,18.7947,18.8139,181500.0
2014-06-16 10:20:00,29.46,29.47,29.42,29.43,132800.0,18.8139,18.8203,18.7883,18.7947,132800.0
2014-06-16 10:25:00,29.43,29.49,29.43,29.48,155700.0,18.7947,18.8331,18.7947,18.8267,155700.0
2014-06-16 10:30:00,29.48,29.49,29.4,29.45,170500.0,18.8267,18.8331,18.7756,18.8075,170500.0
2014-06-16 10:35:00,29.45,29.46,29.43,29.43,183400.0,18.8075,18.8139,18.7947,18.7947,183400.0
2014-06-16 10:40:00,29.44,29.45,29.4,29.43,236700.0,18.8011,18.8075,18.7756,18.7947,236700.0
2014-06-16 10:45:00,29.42,29.46,29.42,29.45,118200.0,18.7883,18.8139,18.7883,18.8075,118200.0
2014-06-16 10:50:00,29.46,29.49,29.44,29.49,175100.0,18.8139,18.8331,18.8011,18.8331,175100.0
2014-06-16 10:55:00,29.49,29.49,29.45,29.45,158900.0,18.8331,18.8331,18.8075,18.8075,158900.0
2014-06-16 11:00:00,29.44,29.44,29.4,29.4,273100.0,18.8011,18.8011,18.7756,18.7756,273100.0
2014-06-16 11:05:00,29.41,29.41,29.36,29.38,219700.0,18.782,18.782,18.75,18.7628,219700.0
2014-06-16 11:10:00,29.37,29.39,29.34,29.37,175500.0,18.7564,18.7692,18.7373,18.7564,175500.0
2014-06-16 11:15:00,29.36,29.37,29.34,29.35,236300.0,18.75,18.7564,18.7373,18.7436,236300.0
2014-06-16 11:20:00,29.35,29.36,29.32,29.35,149200.0,18.7436,18.75,18.7245,18.7436,149200.0
2014-06-16 11:25:00,29.36,29.37,29.35,29.35,103300.0,18.75,18.7564,18.7436,18.7436,103300.0
2014-06-16 11:30:00,29.35,29.36,29.32,29.33,204200.0,18.7436,18.75,18.7245,18.7309,204200.0
2014-06-16 11:35:00,29.33,29.34,29.32,29.34,119200.0,18.7309,18.7373,18.7245,18.7373,119200.0
2014-06-16 11:40:00,29.33,29.4,29.33,29.38,751500.0,18.7309,18.7756,18.7309,18.7628,751500.0
2014-06-16 11:45:00,29.39,29.42,29.37,29.4,375300.0,18.7692,18.7883,18.7564,18.7756,375300.0
2014-06-16 11:50:00,29.4,29.42,29.38,29.42,917500.0,18.7756,18.7883,18.7628,18.7883,917500.0
2014-06-16 11:55:00,29.41,29.47,29.41,29.46,432200.0,18.782,18.8203,18.782,18.8139,432200.0
2014-06-16 12:00:00,29.45,29.48,29.44,29.46,422300.0,18.8075,18.8267,18.8011,18.8139,422300.0
2014-06-16 12:05:00,29.46,29.51,29.44,29.5,387100.0,18.8139,18.8458,18.8011,18.8394,387100.0
2014-06-16 12:10:00,29.5,29.51,29.46,29.5,235700.0,18.8394,18.8458,18.8139,18.8394,235700.0
2014-06-16 12:15:00,29.49,29.56,29.48,29.54,475700.0,18.8331,18.8778,18.8267,18.865,475700.0
2014-06-16 12:20:00,29.55,29.56,29.54,29.54,160600.0,18.8714,18.8778,18.865,18.865,160600.0
2014-06-16 12:25:00,29.55,29.56,29.53,29.55,142600.0,18.8714,18.8778,18.8586,18.8714,142600.0
2014-06-16 12:30:00,29.54,29.55,29.51,29.51,109600.0,18.865,18.8714,18.8458,18.8458,109600.0
2014-06-16 12:35:00,29.51,29.52,29.49,29.49,96300.0,18.8458,18.8522,18.8331,18.8331,96300.0
2014-06-16 12:40:00,29.49,29.51,29.49,29.51,117800.0,18.8331,18.8458,18.8331,18.8458,117800.0
2014-06-16 12:45:00,29.51,29.53,29.49,29.49,247700.0,18.8458,18.8586,18.8331,18.8331,247700.0
2014-06-16 12:50:00,29.5,29.5,29.48,29.5,98700.0,18.8394,18.8394,18.8267,18.8394,98700.0
2014-06-16 12:55:00,29.5,29.51,29.48,29.48,166500.0,18.8394,18.8458,18.8267,18.8267,166500.0
2014-06-16 13:00:00,29.49,29.49,29.48,29.49,31800.0,18.8331,18.8331,18.8267,18.8331,31800.0
2014-06-16 13:05:00,29.49,29.55,29.48,29.54,379300.0,18.8331,18.8714,18.8267,18.865,379300.0
2014-06-16 13:10:00,29.55,29.62,29.54,29.61,693800.0,18.8714,18.9161,18.865,18.9097,693800.0
2014-06-16 13:15:00,29.62,29.63,29.6,29.6,359600.0,18.9161,18.9225,18.9033,18.9033,359600.0
2014-06-16 13:20:00,29.61,29.62,29.59,29.61,290500.0,18.9097,18.9161,18.8969,18.9097,290500.0
2014-06-16 13:25:00,29.61,29.62,29.6,29.61,112200.0,18.9097,18.9161,18.9033,18.9097,112200.0
2014-06-16 13:30:00,29.61,29.63,29.6,29.63,176700.0,18.9097,18.9225,18.9033,18.9225,176700.0
2014-06-16 13:35:00,29.63,29.71,29.62,29.65,853500.0,18.9225,18.9735,18.9161,18.9352,853500.0
2014-06-16 13:40:00,29.66,29.66,29.64,29.64,66300.0,18.9416,18.9416,18.9288,18.9288,66300.0
2014-06-16 13:45:00,29.64,29.65,29.62,29.64,144600.0,18.9288,18.9352,18.9161,18.9288,144600.0
2014-06-16 13:50:00,29.64,29.64,29.61,29.61,112800.0,18.9288,18.9288,18.9097,18.9097,112800.0
2014-06-16 13:55:00,29.61,29.63,29.6,29.62,222300.0,18.9097,18.9225,18.9033,18.9161,222300.0
2014-06-16 14:00:00,29.62,29.63,29.62,29.62,58400.0,18.9161,18.9225,18.9161,18.9161,58400.0
2014-06-16 14:05:00,29.62,29.63,29.62,29.63,167900.0,18.9161,18.9225,18.9161,18.9225,167900.0
2014-06-16 14:10:00,29.63,29.64,29.62,29.64,210600.0,18.9225,18.9288,18.9161,18.9288,210600.0
2014-06-16 14:15:00,29.64,29.65,29.64,29.64,205900.0,18.9288,18.9352,18.9288,18.9288,205900.0
2014-06-16 14:20:00,29.64,29.66,29.64,29.66,361100.0,18.9288,18.9416,18.9288,18.9416,361100.0
2014-06-16 14:25:00,29.66,29.66,29.62,29.62,179900.0,18.9416,18.9416,18.9161,18.9161,179900.0
2014-06-16 14:30:00,29.62,29.62,29.6,29.61,179100.0,18.9161,18.9161,18.9033,18.9097,179100.0
2014-06-16 14:35:00,29.61,29.62,29.6,29.61,330700.0,18.9097,18.9161,18.9033,18.9097,330700.0
2014-06-16 14:40:00,29.61,29.64,29.61,29.64,238600.0,18.9097,18.9288,18.9097,18.9288,238600.0
2014-06-16 14:45:00,29.64,29.66,29.63,29.66,194800.0,18.9288,18.9416,18.9225,18.9416,194800.0
2014-06-16 14:50:00,29.66,29.66,29.64,29.65,187800.0,18.9416,18.9416,18.9288,18.9352,187800.0
2014-06-16 14:55:00,29.65,29.65,29.62,29.64,225600.0,18.9352,18.9352,18.9161,18.9288,225600.0
2014-06-16 15:00:00,29.63,29.63,29.59,29.59,214000.0,18.9225,18.9225,18.8969,18.8969,214000.0
2014-06-16 15:05:00,29.6,29.6,29.59,29.6,76800.0,18.9033,18.9033,18.8969,18.9033,76800.0
2014-06-16 15:10:00,29.6,29.61,29.59,29.6,235500.0,18.9033,18.9097,18.8969,18.9033,235500.0
2014-06-16 15:15:00,29.6,29.6,29.55,29.55,255100.0,18.9033,18.9033,18.8714,18.8714,255100.0
2014-06-16 15:20:00,29.55,29.58,29.55,29.57,234900.0,18.8714,18.8905,18.8714,18.8841,234900.0
2014-06-16 15:25:00,29.56,29.61,29.56,29.61,283500.0,18.8778,18.9097,18.8778,18.9097,283500.0
2014-06-16 15:30:00,29.61,29.62,29.59,29.6,357500.0,18.9097,18.9161,18.8969,18.9033,357500.0
2014-06-16 15:35:00,29.6,29.61,29.6,29.61,148500.0,18.9033,18.9097,18.9033,18.9097,148500.0
2014-06-16 15:40:00,29.61,29.64,29.58,29.62,897700.0,18.9097,18.9288,18.8905,18.9161,897700.0
2014-06-16 15:45:00,29.62,29.63,29.61,29.62,448700.0,18.9161,18.9225,18.9097,18.9161,448700.0
2014-06-16 15:50:00,29.62,29.65,29.62,29.63,652500.0,18.9161,18.9352,18.9161,18.9225,652500.0
2014-06-16 15:55:00,29.64,29.65,29.59,29.6,886600.0,18.9288,18.9352,18.8969,18.9033,886600.0
2014-06-17 09:30:00,29.58,29.61,29.5,29.59,497600.0,18.8905,18.9097,18.8394,18.8969,497600.0
2014-06-17 09:35:00,29.58,29.59,29.5,29.51,256700.0,18.8905,18.8969,18.8394,18.8458,256700.0
2014-06-17 09:40:00,29.52,29.56,29.51,29.53,97200.0,18.8522,18.8778,18.8458,18.8586,97200.0
2014-06-17 09:45:00,29.52,29.53,29.52,29.52,265000.0,18.8522,18.8586,18.8522,18.8522,265000.0
2014-06-17 09:50:00,29.53,29.53,29.5,29.5,581800.0,18.8586,18.8586,18.8394,18.8394,581800.0
2014-06-17 09:55:00,29.51,29.58,29.5,29.57,221900.0,18.8458,18.8905,18.8394,18.8841,221900.0
2014-06-17 10:00:00,29.57,29.62,29.52,29.52,402200.0,18.8841,18.9161,18.8522,18.8522,402200.0
2014-06-17 10:05:00,29.53,29.59,29.52,29.56,307700.0,18.8586,18.8969,18.8522,18.8778,307700.0
2014-06-17 10:10:00,29.56,29.58,29.55,29.55,286000.0,18.8778,18.8905,18.8714,18.8714,286000.0
2014-06-17 10:15:00,29.56,29.57,29.55,29.55,270100.0,18.8778,18.8841,18.8714,18.8714,270100.0
2014-06-17 10:20:00,29.56,29.58,29.56,29.58,140700.0,18.8778,18.8905,18.8778,18.8905,140700.0
2014-06-17 10:25:00,29.58,29.59,29.56,29.56,136100.0,18.8905,18.8969,18.8778,18.8778,136100.0
2014-06-17 10:30:00,29.56,29.57,29.52,29.53,210500.0,18.8778,18.8841,18.8522,18.8586,210500.0
2014-06-17 10:35:00,29.53,29.57,29.53,29.55,135300.0,18.8586,18.8841,18.8586,18.8714,135300.0
2014-06-17 10:40:00,29.56,29.57,29.55,29.57,283100.0,18.8778,18.8841,18.8714,18.8841,283100.0
2014-06-17 10:45:00,29.56,29.58,29.55,29.56,228600.0,18.8778,18.8905,18.8714,18.8778,228600.0
2014-06-17 10:50:00,29.56,29.57,29.54,29.54,183500.0,18.8778,18.8841,18.865,18.865,183500.0
2014-06-17 10:55:00,29.54,29.56,29.52,29.55,148800.0,18.865,18.8778,18.8522,18.8714,148800.0
2014-06-17 11:00:00,29.54,29.55,29.52,29.54,89800.0,18.865,18.8714,18.8522,18.865,89800.0
2014-06-17 11:05:00,29.54,29.55,29.51,29.53,172200.0,18.865,18.8714,18.8458,18.8586,172200.0
2014-06-17 11:10:00,29.53,29.53,29.5,29.51,130500.0,18.8586,18.8586,18.8394,18.8458,130500.0
2014-06-17 11:15:00,29.51,29.51,29.47,29.5,222900.0,18.8458,18.8458,18.8203,18.8394,222900.0
2014-06-17 11:20:00,29.49,29.49,29.46,29.48,205200.0,18.8331,18.8331,18.8139,18.8267,205200.0
2014-06-17 11:25:00,29.47,29.49,29.46,29.47,86100.0,18.8203,18.8331,18.8139,18.8203,86100.0
2014-06-17 11:30:00,29.48,29.49,29.47,29.49,86500.0,18.8267,18.8331,18.8203,18.8331,86500.0
2014-06-17 11:35:00,29.49,29.53,29.48,29.53,174700.0,18.8331,18.8586,18.8267,18.8586,174700.0
2014-06-17 11:40:00,29.53,29.57,29.51,29.57,176700.0,18.8586,18.8841,18.8458,18.8841,176700.0
2014-06-17 11:45:00,29.57,29.58,29.54,29.56,177100.0,18.8841,18.8905,18.865,18.8778,177100.0
2014-06-17 11:50:00,29.55,29.57,29.55,29.57,110000.0,18.8714,18.8841,18.8714,18.8841,110000.0
2014-06-17 11:55:00,29.57,29.58,29.56,29.56,218400.0,18.8841,18.8905,18.8778,18.8778,218400.0
2014-06-17 12:00:00,29.56,29.57,29.56,29.57,42900.0,18.8778,18.8841,18.8778,18.8841,42900.0
2014-06-17 12:05:00,29.57,29.59,29.55,29.57,200600.0,18.8841,18.8969,18.8714,18.8841,200600.0
2014-06-17 12:10:00,29.57,29.57,29.54,29.54,74700.0,18.8841,18.8841,18.865,18.865,74700.0
2014-06-17 12:15:00,29.54,29.56,29.53,29.56,105900.0,18.865,18.8778,18.8586,18.8778,105900.0
2014-06-17 12:20:00,29.55,29.56,29.55,29.55,42500.0,18.8714,18.8778,18.8714,18.8714,42500.0
2014-06-17 12:25:00,29.55,29.56,29.54,29.54,58900.0,18.8714,18.8778,18.865,18.865,58900.0
2014-06-17 12:30:00,29.54,29.59,29.54,29.59,148400.0,18.865,18.8969,18.865,18.8969,148400.0
2014-06-17 12:35:00,29.59,29.61,29.58,29.59,205100.0,18.8969,18.9097,18.8905,18.8969,205100.0
2014-06-17 12:40:00,29.59,29.61,29.58,29.6,186800.0,18.8969,18.9097,18.8905,18.9033,186800.0
2014-06-17 12:45:00,29.61,29.61,29.56,29.56,136300.0,18.9097,18.9097,18.8778,18.8778,136300.0
2014-06-17 12:50:00,29.56,29.57,29.53,29.55,140000.0,18.8778,18.8841,18.8586,18.8714,140000.0
2014-06-17 12:55:00,29.56,29.56,29.52,29.54,59700.0,18.8778,18.8778,18.8522,18.865,59700.0
2014-06-17 13:00:00,29.54,29.54,29.51,29.51,140600.0,18.865,18.865,18.8458,18.8458,140600.0
2014-06-17 13:05:00,29.52,29.53,29.5,29.52,108000.0,18.8522,18.8586,18.8394,18.8522,108000.0
2014-06-17 13:10:00,29.52,29.53,29.5,29.52,112800.0,18.8522,18.8586,18.8394,18.8522,112800.0
2014-06-17 13:15:00,29.52,29.52,29.51,29.52,51300.0,18.8522,18.8522,18.8458,18.8522,51300.0
2014-06-17 13:20:00,29.51,29.52,29.5,29.51,154600.0,18.8458,18.8522,18.8394,18.8458,154600.0
2014-06-17 13:25:00,29.51,29.51,29.49,29.5,170900.0,18.8458,18.8458,18.8331,18.8394,170900.0
2014-06-17 13:30:00,29.49,29.52,29.49,29.52,93400.0,18.8331,18.8522,18.8331,18.8522,93400.0
2014-06-17 13:35:00,29.52,29.53,29.5,29.53,133000.0,18.8522,18.8586,18.8394,18.8586,133000.0
2014-06-17 13:40:00,29.53,29.55,29.53,29.55,105300.0,18.8586,18.8714,18.8586,18.8714,105300.0
2014-06-17 13:45:00,29.55,29.57,29.54,29.55,194700.0,18.8714,18.8841,18.865,18.8714,194700.0
2014-06-17 13:50:00,29.55,29.56,29.54,29.55,91100.0,18.8714,18.8778,18.865,18.8714,91100.0
2014-06-17 13:55:00,29.55,29.57,29.54,29.56,79600.0,18.8714,18.8841,18.865,18.8778,79600.0
2014-06-17 14:00:00,29.56,29.56,29.53,29.54,77900.0,18.8778,18.8778,18.8586,18.865,77900.0
2014-06-17 14:05:00,29.53,29.56,29.53,29.56,66300.0,18.8586,18.8778,18.8586,18.8778,66300.0
2014-06-17 14:10:00,29.56,29.56,29.54,29.54,76300.0,18.8778,18.8778,18.865,18.865,76300.0
2014-06-17 14:15:00,29.55,29.56,29.54,29.56,77900.0,18.8714,18.8778,18.865,18.8778,77900.0
2014-06-17 14:20:00,29.55,29.58,29.55,29.57,138600.0,18.8714,18.8905,18.8714,18.8841,138600.0
2014-06-17 14:25:00,29.57,29.57,29.55,29.57,103800.0,18.8841,18.8841,18.8714,18.8841,103800.0
2014-06-17 14:30:00,29.56,29.57,29.56,29.56,51500.0,18.8778,18.8841,18.8778,18.8778,51500.0
2014-06-17 14:35:00,29.57,29.57,29.56,29.57,116500.0,18.8841,18.8841,18.8778,18.8841,116500.0
2014-06-17 14:40:00,29.57,29.57,29.56,29.57,117500.0,18.8841,18.8841,18.8778,18.8841,117500.0
2014-06-17 14:45:00,29.57,29.58,29.54,29.55,700100.0,18.8841,18.8905,18.865,18.8714,700100.0
2014-06-17 14:50:00,29.55,29.56,29.53,29.53,104800.0,18.8714,18.8778,18.8586,18.8586,104800.0
2014-06-17 14:55:00,29.54,29.55,29.5,29.51,224400.0,18.865,18.8714,18.8394,18.8458,224400.0
2014-06-17 15:00:00,29.51,29.52,29.49,29.52,293200.0,18.8458,18.8522,18.8331,18.8522,293200.0
2014-06-17 15:05:00,29.52,29.52,29.5,29.51,140500.0,18.8522,18.8522,18.8394,18.8458,140500.0
2014-06-17 15:10:00,29.51,29.53,29.51,29.53,98400.0,18.8458,18.8586,18.8458,18.8586,98400.0
2014-06-17 15:15:00,29.53,29.53,29.51,29.51,172800.0,18.8586,18.8586,18.8458,18.8458,172800.0
2014-06-17 15:20:00,29.51,29.52,29.51,29.52,134600.0,18.8458,18.8522,18.8458,18.8522,134600.0
2014-06-17 15:25:00,29.51,29.52,29.5,29.5,387900.0,18.8458,18.8522,18.8394,18.8394,387900.0
2014-06-17 15:30:00,29.5,29.51,29.47,29.49,491000.0,18.8394,18.8458,18.8203,18.8331,491000.0
2014-06-17 15:35:00,29.5,29.5,29.46,29.46,265200.0,18.8394,18.8394,18.8139,18.8139,265200.0
2014-06-17 15:40:00,29.46,29.49,29.46,29.47,507400.0,18.8139,18.8331,18.8139,18.8203,507400.0
2014-06-17 15:45:00,29.47,29.5,29.45,29.49,890400.0,18.8203,18.8394,18.8075,18.8331,890400.0
2014-06-17 15:50:00,29.49,29.49,29.45,29.45,730100.0,18.8331,18.8331,18.8075,18.8075,730100.0
2014-06-17 15:55:00,29.46,29.49,29.44,29.49,1338700.0,18.8139,18.8331,18.8011,18.8331,1338700.0
2014-06-18 09:30:00,29.53,29.58,29.5,29.55,548200.0,18.8586,18.8905,18.8394,18.8714,548200.0
2014-06-18 09:35:00,29.55,29.57,29.52,29.56,370600.0,18.8714,18.8841,18.8522,18.8778,370600.0
2014-06-18 09:40:00,29.56,29.63,29.54,29.63,326100.0,18.8778,18.9225,18.865,18.9225,326100.0
2014-06-18 09:45:00,29.63,29.63,29.56,29.57,308500.0,18.9225,18.9225,18.8778,18.8841,308500.0
2014-06-18 09:50:00,29.57,29.58,29.54,29.55,147900.0,18.8841,18.8905,18.865,18.8714,147900.0
2014-06-18 09:55:00,29.54,29.55,29.5,29.52,181800.0,18.865,18.8714,18.8394,18.8522,181800.0
2014-06-18 10:00:00,29.52,29.53,29.48,29.48,302300.0,18.8522,18.8586,18.8267,18.8267,302300.0
2014-06-18 10:05:00,29.49,29.5,29.46,29.5,247100.0,18.8331,18.8394,18.8139,18.8394,247100.0
2014-06-18 10:10:00,29.49,29.49,29.45,29.48,164600.0,18.8331,18.8331,18.8075,18.8267,164600.0
2014-06-18 10:15:00,29.48,29.5,29.47,29.48,134200.0,18.8267,18.8394,18.8203,18.8267,134200.0
2014-06-18 10:20:00,29.48,29.49,29.46,29.46,127700.0,18.8267,18.8331,18.8139,18.8139,127700.0
2014-06-18 10:25:00,29.46,29.47,29.43,29.44,163200.0,18.8139,18.8203,18.7947,18.8011,163200.0
2014-06-18 10:30:00,29.44,29.46,29.44,29.45,167900.0,18.8011,18.8139,18.8011,18.8075,167900.0
2014-06-18 10:35:00,29.45,29.46,29.43,29.44,247000.0,18.8075,18.8139,18.7947,18.8011,247000.0
2014-06-18 10:40:00,29.43,29.45,29.42,29.44,232400.0,18.7947,18.8075,18.7883,18.8011,232400.0
2014-06-18 10:45:00,29.44,29.45,29.42,29.45,179800.0,18.8011,18.8075,18.7883,18.8075,179800.0
2014-06-18 10:50:00,29.45,29.46,29.43,29.44,161200.0,18.8075,18.8139,18.7947,18.8011,161200.0
2014-06-18 10:55:00,29.43,29.44,29.38,29.38,180800.0,18.7947,18.8011,18.7628,18.7628,180800.0
2014-06-18 11:00:00,29.38,29.4,29.36,29.39,184600.0,18.7628,18.7756,18.75,18.7692,184600.0
2014-06-18 11:05:00,29.39,29.41,29.38,29.4,485600.0,18.7692,18.782,18.7628,18.7756,485600.0
2014-06-18 11:10:00,29.41,29.44,29.4,29.43,252500.0,18.782,18.8011,18.7756,18.7947,252500.0
2014-06-18 11:15:00,29.43,29.45,29.42,29.44,124700.0,18.7947,18.8075,18.7883,18.8011,124700.0
2014-06-18 11:20:00,29.44,29.44,29.42,29.44,102100.0,18.8011,18.8011,18.7883,18.8011,102100.0
2014-06-18 11:25:00,29.44,29.45,29.43,29.45,109900.0,18.8011,18.8075,18.7947,18.8075,109900.0
2014-06-18 11:30:00,29.45,29.46,29.44,29.44,166200.0,18.8075,18.8139,18.8011,18.8011,166200.0
2014-06-18 11:35:00,29.44,29.45,29.41,29.42,106600.0,18.8011,18.8075,18.782,18.7883,106600.0
2014-06-18 11:40:00,29.42,29.42,29.39,29.4,296300.0,18.7883,18.7883,18.7692,18.7756,296300.0
2014-06-18 11:45:00,29.4,29.4,29.37,29.38,193000.0,18.7756,18.7756,18.7564,18.7628,193000.0
2014-06-18 11:50:00,29.38,29.39,29.37,29.38,200200.0,18.7628,18.7692,18.7564,18.7628,200200.0
2014-06-18 11:55:00,29.38,29.39,29.37,29.39,100900.0,18.7628,18.7692,18.7564,18.7692,100900.0
2014-06-18 12:00:00,29.39,29.4,29.38,29.4,137500.0,18.7692,18.7756,18.7628,18.7756,137500.0
2014-06-18 12:05:00,29.4,29.4,29.39,29.4,77500.0,18.7756,18.7756,18.7692,18.7756,77500.0
2014-06-18 12:10:00,29.4,29.4,29.37,29.38,156700.0,18.7756,18.7756,18.7564,18.7628,156700.0
2014-06-18 12:15:00,29.39,29.4,29.37,29.39,195200.0,18.7692,18.7756,18.7564,18.7692,195200.0
2014-06-18 12:20:00,29.39,29.4,29.38,29.4,177500.0,18.7692,18.7756,18.7628,18.7756,177500.0
2014-06-18 12:25:00,29.4,29.42,29.39,29.42,131400.0,18.7756,18.7883,18.7692,18.7883,131400.0
2014-06-18 12:30:00,29.42,29.44,29.42,29.43,123200.0,18.7883,18.8011,18.7883,18.7947,123200.0
2014-06-18 12:35:00,29.43,29.45,29.43,29.45,57600.0,18.7947,18.8075,18.7947,18.8075,57600.0
2014-06-18 12:40:00,29.45,29.46,29.44,29.46,77200.0,18.8075,18.8139,18.8011,18.8139,77200.0
2014-06-18 12:45:00,29.46,29.47,29.44,29.46,145300.0,18.8139,18.8203,18.8011,18.8139,145300.0
2014-06-18 12:50:00,29.47,29.48,29.42,29.45,193400.0,18.8203,18.8267,18.7883,18.8075,193400.0
2014-06-18 12:55:00,29.45,29.46,29.44,29.46,40300.0,18.8075,18.8139,18.8011,18.8139,40300.0
2014-06-18 13:00:00,29.46,29.46,29.43,29.43,93800.0,18.8139,18.8139,18.7947,18.7947,93800.0
2014-06-18 13:05:00,29.43,29.44,29.43,29.44,32500.0,18.7947,18.8011,18.7947,18.8011,32500.0
2014-06-18 13:10:00,29.43,29.44,29.43,29.44,32900.0,18.7947,18.8011,18.7947,18.8011,32900.0
2014-06-18 13:15:00,29.43,29.44,29.43,29.44,29800.0,18.7947,18.8011,18.7947,18.8011,29800.0
2014-06-18 13:20:00,29.43,29.44,29.4,29.41,209000.0,18.7947,18.8011,18.7756,18.782,209000.0
2014-06-18 13:25:00,29.4,29.41,29.37,29.39,181000.0,18.7756,18.782,18.7564,18.7692,181000.0
2014-06-18 13:30:00,29.39,29.39,29.36,29.38,147900.0,18.7692,18.7692,18.75,18.7628,147900.0
2014-06-18 13:35:00,29.37,29.38,29.36,29.36,204700.0,18.7564,18.7628,18.75,18.75,204700.0
2014-06-18 13:40:00,29.36,29.37,29.34,29.34,138700.0,18.75,18.7564,18.7373,18.7373,138700.0
2014-06-18 13:45:00,29.35,29.37,29.34,29.37,190600.0,18.7436,18.7564,18.7373,18.7564,190600.0
2014-06-18 13:50:00,29.36,29.41,29.36,29.41,195700.0,18.75,18.782,18.75,18.782,195700.0
2014-06-18 13:55:00,29.41,29.41,29.39,29.4,172300.0,18.782,18.782,18.7692,18.7756,172300.0
2014-06-18 14:00:00,29.39,29.54,29.34,29.47,572400.0,18.7692,18.865,18.7373,18.8203,572400.0
2014-06-18 14:05:00,29.46,29.47,29.41,29.44,225300.0,18.8139,18.8203,18.782,18.8011,225300.0
2014-06-18 14:10:00,29.45,29.48,29.44,29.47,173900.0,18.8075,18.8267,18.8011,18.8203,173900.0
2014-06-18 14:15:00,29.47,29.51,29.46,29.47,141200.0,18.8203,18.8458,18.8139,18.8203,141200.0
2014-06-18 14:20:00,29.48,29.51,29.47,29.49,177500.0,18.8267,18.8458,18.8203,18.8331,177500.0
2014-06-18 14:25:00,29.49,29.51,29.46,29.48,162200.0,18.8331,18.8458,18.8139,18.8267,162200.0
2014-06-18 14:30:00,29.49,29.54,29.49,29.52,195600.0,18.8331,18.865,18.8331,18.8522,195600.0
2014-06-18 14:35:00,29.52,29.55,29.52,29.54,182200.0,18.8522,18.8714,18.8522,18.865,182200.0
2014-06-18 14:40:00,29.54,29.55,29.51,29.52,110500.0,18.865,18.8714,18.8458,18.8522,110500.0
2014-06-18 14:45:00,29.53,29.53,29.51,29.53,122800.0,18.8586,18.8586,18.8458,18.8586,122800.0
2014-06-18 14:50:00,29.53,29.55,29.52,29.55,239600.0,18.8586,18.8714,18.8522,18.8714,239600.0
2014-06-18 14:55:00,29.55,29.59,29.54,29.55,326300.0,18.8714,18.8969,18.865,18.8714,326300.0
2014-06-18 15:00:00,29.56,29.6,29.55,29.59,131700.0,18.8778,18.9033,18.8714,18.8969,131700.0
2014-06-18 15:05:00,29.6,29.64,29.59,29.61,374100.0,18.9033,18.9288,18.8969,18.9097,374100.0
2014-06-18 15:10:00,29.6,29.61,29.59,29.6,136700.0,18.9033,18.9097,18.8969,18.9033,136700.0
2014-06-18 15:15:00,29.59,29.64,29.59,29.63,314400.0,18.8969,18.9288,18.8969,18.9225,314400.0
2014-06-18 15:20:00,29.63,29.63,29.59,29.6,211900.0,18.9225,18.9225,18.8969,18.9033,211900.0
2014-06-18 15:25:00,29.6,29.64,29.59,29.62,298300.0,18.9033,18.9288,18.8969,18.9161,298300.0
2014-06-18 15:30:00,29.63,29.65,29.62,29.65,420400.0,18.9225,18.9352,18.9161,18.9352,420400.0
2014-06-18 15:35:00,29.64,29.67,29.63,29.64,325300.0,18.9288,18.948,18.9225,18.9288,325300.0
2014-06-18 15:40:00,29.64,29.68,29.64,29.66,556500.0,18.9288,18.9544,18.9288,18.9416,556500.0
2014-06-18 15:45:00,29.66,29.67,29.64,29.64,545600.0,18.9416,18.948,18.9288,18.9288,545600.0
2014-06-18 15:50:00,29.65,29.66,29.64,29.66,577700.0,18.9352,18.9416,18.9288,18.9416,577700.0
2014-06-18 15:55:00,29.66,29.71,29.65,29.7,1204000.0,18.9416,18.9735,18.9352,18.9672,1204000.0
2014-06-19 09:30:00,29.7,29.7,29.64,29.64,429300.0,18.9672,18.9672,18.9288,18.9288,429300.0
2014-06-19 09:35:00,29.64,29.67,29.59,29.59,298300.0,18.9288,18.948,18.8969,18.8969,298300.0
2014-06-19 09:40:00,29.58,29.63,29.57,29.63,477200.0,18.8905,18.9225,18.8841,18.9225,477200.0
2014-06-19 09:45:00,29.63,29.66,29.61,29.62,370800.0,18.9225,18.9416,18.9097,18.9161,370800.0
2014-06-19 09:50:00,29.62,29.69,29.61,29.67,158700.0,18.9161,18.9608,18.9097,18.948,158700.0
2014-06-19 09:55:00,29.67,29.7,29.67,29.69,92500.0,18.948,18.9672,18.948,18.9608,92500.0
2014-06-19 10:00:00,29.69,29.71,29.61,29.61,166100.0,18.9608,18.9735,18.9097,18.9097,166100.0
2014-06-19 10:05:00,29.62,29.65,29.58,29.63,844800.0,18.9161,18.9352,18.8905,18.9225,844800.0
2014-06-19 10:10:00,29.63,29.63,29.59,29.62,388800.0,18.9225,18.9225,18.8969,18.9161,388800.0
2014-06-19 10:15:00,29.62,29.63,29.59,29.6,150500.0,18.9161,18.9225,18.8969,18.9033,150500.0
2014-06-19 10:20:00,29.61,29.61,29.58,29.58,96100.0,18.9097,18.9097,18.8905,18.8905,96100.0
2014-06-19 10:25:00,29.59,29.61,29.58,29.59,137200.0,18.8969,18.9097,18.8905,18.8969,137200.0
2014-06-19 10:30:00,29.6,29.61,29.58,29.58,112800.0,18.9033,18.9097,18.8905,18.8905,112800.0
2014-06-19 10:35:00,29.58,29.61,29.58,29.6,187900.0,18.8905,18.9097,18.8905,18.9033,187900.0
2014-06-19 10:40:00,29.61,29.62,29.6,29.62,187900.0,18.9097,18.9161,18.9033,18.9161,187900.0
2014-06-19 10:45:00,29.61,29.62,29.58,29.58,167300.0,18.9097,18.9161,18.8905,18.8905,167300.0
2014-06-19 10:50:00,29.58,29.59,29.55,29.59,199000.0,18.8905,18.8969,18.8714,18.8969,199000.0
2014-06-19 10:55:00,29.59,29.59,29.58,29.59,76700.0,18.8969,18.8969,18.8905,18.8969,76700.0
2014-06-19 11:00:00,29.58,29.59,29.56,29.57,144500.0,18.8905,18.8969,18.8778,18.8841,144500.0
2014-06-19 11:05:00,29.58,29.58,29.55,29.55,174000.0,18.8905,18.8905,18.8714,18.8714,174000.0
2014-06-19 11:10:00,29.55,29.56,29.54,29.55,143400.0,18.8714,18.8778,18.865,18.8714,143400.0
2014-06-19 11:15:00,29.55,29.57,29.55,29.55,137300.0,18.8714,18.8841,18.8714,18.8714,137300.0
2014-06-19 11:20:00,29.55,29.56,29.53,29.53,153800.0,18.8714,18.8778,18.8586,18.8586,153800.0
2014-06-19 11:25:00,29.53,29.56,29.52,29.54,241000.0,18.8586,18.8778,18.8522,18.865,241000.0
2014-06-19 11:30:00,29.54,29.6,29.53,29.59,265800.0,18.865,18.9033,18.8586,18.8969,265800.0
2014-06-19 11:35:00,29.57,29.58,29.55,29.56,115600.0,18.8841,18.8905,18.8714,18.8778,115600.0
2014-06-19 11:40:00,29.55,29.56,29.54,29.54,79200.0,18.8714,18.8778,18.865,18.865,79200.0
2014-06-19 11:45:00,29.55,29.56,29.54,29.55,102500.0,18.8714,18.8778,18.865,18.8714,102500.0
2014-06-19 11:50:00,29.55,29.56,29.55,29.55,69100.0,18.8714,18.8778,18.8714,18.8714,69100.0
2014-06-19 11:55:00,29.55,29.56,29.55,29.56,112300.0,18.8714,18.8778,18.8714,18.8778,112300.0
2014-06-19 12:00:00,29.55,29.57,29.55,29.56,104400.0,18.8714,18.8841,18.8714,18.8778,104400.0
2014-06-19 12:05:00,29.56,29.58,29.56,29.58,91100.0,18.8778,18.8905,18.8778,18.8905,91100.0
2014-06-19 12:10:00,29.58,29.59,29.57,29.58,90000.0,18.8905,18.8969,18.8841,18.8905,90000.0
2014-06-19 12:15:00,29.57,29.59,29.57,29.59,81500.0,18.8841,18.8969,18.8841,18.8969,81500.0
2014-06-19 12:20:00,29.59,29.59,29.57,29.57,71500.0,18.8969,18.8969,18.8841,18.8841,71500.0
2014-06-19 12:25:00,29.57,29.58,29.57,29.57,38600.0,18.8841,18.8905,18.8841,18.8841,38600.0
2014-06-19 12:30:00,29.57,29.58,29.54,29.54,128800.0,18.8841,18.8905,18.865,18.865,128800.0
2014-06-19 12:35:00,29.55,29.56,29.53,29.55,232200.0,18.8714,18.8778,18.8586,18.8714,232200.0
2014-06-19 12:40:00,29.56,29.56,29.55,29.55,49700.0,18.8778,18.8778,18.8714,18.8714,49700.0
2014-06-19 12:45:00,29.56,29.56,29.55,29.56,36000.0,18.8778,18.8778,18.8714,18.8778,36000.0
2014-06-19 12:50:00,29.55,29.57,29.54,29.55,156900.0,18.8714,18.8841,18.865,18.8714,156900.0
2014-06-19 12:55:00,29.55,29.56,29.54,29.55,105500.0,18.8714,18.8778,18.865,18.8714,105500.0
2014-06-19 13:00:00,29.54,29.55,29.54,29.55,52900.0,18.865,18.8714,18.865,18.8714,52900.0
2014-06-19 13:05:00,29.54,29.56,29.54,29.55,70500.0,18.865,18.8778,18.865,18.8714,70500.0
2014-06-19 13:10:00,29.55,29.55,29.52,29.53,239200.0,18.8714,18.8714,18.8522,18.8586,239200.0
2014-06-19 13:15:00,29.53,29.53,29.51,29.52,82400.0,18.8586,18.8586,18.8458,18.8522,82400.0
2014-06-19 13:20:00,29.51,29.52,29.5,29.52,103000.0,18.8458,18.8522,18.8394,18.8522,103000.0
2014-06-19 13:25:00,29.52,29.53,29.51,29.52,94200.0,18.8522,18.8586,18.8458,18.8522,94200.0
2014-06-19 13:30:00,29.52,29.53,29.51,29.53,118900.0,18.8522,18.8586,18.8458,18.8586,118900.0
2014-06-19 13:35:00,29.53,29.54,29.51,29.52,124500.0,18.8586,18.865,18.8458,18.8522,124500.0
2014-06-19 13:40:00,29.52,29.53,29.51,29.53,80800.0,18.8522,18.8586,18.8458,18.8586,80800.0
2014-06-19 13:45:00,29.54,29.55,29.53,29.55,68300.0,18.865,18.8714,18.8586,18.8714,68300.0
2014-06-19 13:50:00,29.54,29.55,29.53,29.54,362600.0,18.865,18.8714,18.8586,18.865,362600.0
2014-06-19 13:55:00,29.53,29.54,29.53,29.53,144300.0,18.8586,18.865,18.8586,18.8586,144300.0
2014-06-19 14:00:00,29.53,29.54,29.53,29.54,74000.0,18.8586,18.865,18.8586,18.865,74000.0
2014-06-19 14:05:00,29.53,29.54,29.52,29.53,310200.0,18.8586,18.865,18.8522,18.8586,310200.0
2014-06-19 14:10:00,29.53,29.55,29.52,29.55,253200.0,18.8586,18.8714,18.8522,18.8714,253200.0
2014-06-19 14:15:00,29.55,29.55,29.54,29.55,68700.0,18.8714,18.8714,18.865,18.8714,68700.0
2014-06-19 14:20:00,29.54,29.56,29.54,29.56,196700.0,18.865,18.8778,18.865,18.8778,196700.0
2014-06-19 14:25:00,29.55,29.56,29.53,29.53,342200.0,18.8714,18.8778,18.8586,18.8586,342200.0
2014-06-19 14:30:00,29.53,29.53,29.51,29.53,232300.0,18.8586,18.8586,18.8458,18.8586,232300.0
2014-06-19 14:35:00,29.53,29.54,29.52,29.54,218800.0,18.8586,18.865,18.8522,18.865,218800.0
2014-06-19 14:40:00,29.54,29.54,29.53,29.53,171200.0,18.865,18.865,18.8586,18.8586,171200.0
2014-06-19 14:45:00,29.54,29.56,29.53,29.54,368900.0,18.865,18.8778,18.8586,18.865,368900.0
2014-06-19 14:50:00,29.55,29.55,29.54,29.55,55000.0,18.8714,18.8714,18.865,18.8714,55000.0
2014-06-19 14:55:00,29.55,29.55,29.52,29.52,156100.0,18.8714,18.8714,18.8522,18.8522,156100.0
2014-06-19 15:00:00,29.52,29.54,29.52,29.53,129900.0,18.8522,18.865,18.8522,18.8586,129900.0
2014-06-19 15:05:00,29.53,29.54,29.52,29.54,155000.0,18.8586,18.865,18.8522,18.865,155000.0
2014-06-19 15:10:00,29.53,29.55,29.52,29.53,256200.0,18.8586,18.8714,18.8522,18.8586,256200.0
2014-06-19 15:15:00,29.54,29.54,29.52,29.52,449600.0,18.865,18.865,18.8522,18.8522,449600.0
2014-06-19 15:20:00,29.52,29.54,29.52,29.53,231100.0,18.8522,18.865,18.8522,18.8586,231100.0
2014-06-19 15:25:00,29.53,29.54,29.5,29.51,448700.0,18.8586,18.865,18.8394,18.8458,448700.0
2014-06-19 15:30:00,29.51,29.54,29.51,29.54,225200.0,18.8458,18.865,18.8458,18.865,225200.0
2014-06-19 15:35:00,29.54,29.55,29.52,29.55,321300.0,18.865,18.8714,18.8522,18.8714,321300.0
2014-06-19 15:40:00,29.54,29.56,29.54,29.54,641300.0,18.865,18.8778,18.865,18.865,641300.0
2014-06-19 15:45:00,29.54,29.55,29.51,29.51,554800.0,18.865,18.8714,18.8458,18.8458,554800.0
2014-06-19 15:50:00,29.52,29.56,29.52,29.55,652000.0,18.8522,18.8778,18.8522,18.8714,652000.0
2014-06-19 15:55:00,29.55,29.59,29.54,29.58,1466400.0,18.8714,18.8969,18.865,18.8905,1466400.0
2014-06-20 09:30:00,29.74,29.77,29.63,29.67,7836000.0,18.9927,19.0119,18.9225,18.948,7836000.0
2014-06-20 09:35:00,29.68,29.74,29.65,29.71,443500.0,18.9544,18.9927,18.9352,18.9735,443500.0
2014-06-20 09:40:00,29.71,29.75,29.68,29.71,387300.0,18.9735,18.9991,18.9544,18.9735,387300.0
2014-06-20 09:45:00,29.7,29.73,29.68,29.73,278100.0,18.9672,18.9863,18.9544,18.9863,278100.0
2014-06-20 09:50:00,29.72,29.75,29.7,29.7,320900.0,18.9799,18.9991,18.9672,18.9672,320900.0
2014-06-20 09:55:00,29.71,29.71,29.69,29.69,263800.0,18.9735,18.9735,18.9608,18.9608,263800.0
2014-06-20 10:00:00,29.69,29.76,29.68,29.75,362700.0,18.9608,19.0055,18.9544,18.9991,362700.0
2014-06-20 10:05:00,29.75,29.76,29.73,29.75,212800.0,18.9991,19.0055,18.9863,18.9991,212800.0
2014-06-20 10:10:00,29.75,29.77,29.75,29.76,222100.0,18.9991,19.0119,18.9991,19.0055,222100.0
2014-06-20 10:15:00,29.77,29.8,29.76,29.79,207800.0,19.0119,19.031,19.0055,19.0246,207800.0
2014-06-20 10:20:00,29.79,29.82,29.78,29.79,272100.0,19.0246,19.0438,19.0183,19.0246,272100.0
2014-06-20 10:25:00,29.8,29.8,29.77,29.78,235300.0,19.031,19.031,19.0119,19.0183,235300.0
2014-06-20 10:30:00,29.78,29.8,29.76,29.79,184200.0,19.0183,19.031,19.0055,19.0246,184200.0
2014-06-20 10:35:00,29.8,29.8,29.79,29.8,136000.0,19.031,19.031,19.0246,19.031,136000.0
2014-06-20 10:40:00,29.78,29.79,29.75,29.77,258500.0,19.0183,19.0246,18.9991,19.0119,258500.0
2014-06-20 10:45:00,29.77,29.79,29.76,29.79,119200.0,19.0119,19.0246,19.0055,19.0246,119200.0
2014-06-20 10:50:00,29.79,29.8,29.78,29.79,316700.0,19.0246,19.031,19.0183,19.0246,316700.0
2014-06-20 10:55:00,29.78,29.82,29.78,29.8,239000.0,19.0183,19.0438,19.0183,19.031,239000.0
2014-06-20 11:00:00,29.81,29.81,29.79,29.81,128200.0,19.0374,19.0374,19.0246,19.0374,128200.0
2014-06-20 11:05:00,29.8,29.81,29.79,29.8,269400.0,19.031,19.0374,19.0246,19.031,269400.0
2014-06-20 11:10:00,29.8,29.84,29.8,29.84,183900.0,19.031,19.0566,19.031,19.0566,183900.0
2014-06-20 11:15:00,29.84,29.86,29.83,29.86,261800.0,19.0566,19.0693,19.0502,19.0693,261800.0
2014-06-20 11:20:00,29.86,29.92,29.85,29.9,745400.0,19.0693,19.1077,19.063,19.0949,745400.0
2014-06-20 11:25:00,29.9,29.91,29.86,29.86,126700.0,19.0949,19.1013,19.0693,19.0693,126700.0
2014-06-20 11:30:00,29.87,29.89,29.85,29.86,262600.0,19.0757,19.0885,19.063,19.0693,262600.0
2014-06-20 11:35:00,29.85,29.87,29.82,29.82,227200.0,19.063,19.0757,19.0438,19.0438,227200.0
2014-06-20 11:40:00,29.83,29.84,29.79,29.79,172800.0,19.0502,19.0566,19.0246,19.0246,172800.0
2014-06-20 11:45:00,29.79,29.8,29.77,29.79,257700.0,19.0246,19.031,19.0119,19.0246,257700.0
2014-06-20 11:50:00,29.8,29.83,29.76,29.83,318200.0,19.031,19.0502,19.0055,19.0502,318200.0
2014-06-20 11:55:00,29.83,29.83,29.78,29.81,199500.0,19.0502,19.0502,19.0183,19.0374,199500.0
2014-06-20 12:00:00,29.81,29.81,29.78,29.78,126500.0,19.0374,19.0374,19.0183,19.0183,126500.0
2014-06-20 12:05:00,29.79,29.81,29.78,29.78,160500.0,19.0246,19.0374,19.0183,19.0183,160500.0
2014-06-20 12:10:00,29.79,29.8,29.78,29.8,99900.0,19.0246,19.031,19.0183,19.031,99900.0
2014-06-20 12:15:00,29.79,29.8,29.77,29.77,102400.0,19.0246,19.031,19.0119,19.0119,102400.0
2014-06-20 12:20:00,29.77,29.78,29.75,29.77,133300.0,19.0119,19.0183,18.9991,19.0119,133300.0
2014-06-20 12:25:00,29.78,29.79,29.77,29.79,52400.0,19.0183,19.0246,19.0119,19.0246,52400.0
2014-06-20 12:30:00,29.78,29.79,29.77,29.78,85900.0,19.0183,19.0246,19.0119,19.0183,85900.0
2014-06-20 12:35:00,29.77,29.78,29.77,29.78,59000.0,19.0119,19.0183,19.0119,19.0183,59000.0
2014-06-20 12:40:00,29.78,29.79,29.77,29.79,68300.0,19.0183,19.0246,19.0119,19.0246,68300.0
2014-06-20 12:45:00,29.79,29.79,29.77,29.79,148200.0,19.0246,19.0246,19.0119,19.0246,148200.0
2014-06-20 12:50:00,29.79,29.79,29.78,29.79,72700.0,19.0246,19.0246,19.0183,19.0246,72700.0
2014-06-20 12:55:00,29.8,29.81,29.79,29.81,92400.0,19.031,19.0374,19.0246,19.0374,92400.0
2014-06-20 13:00:00,29.81,29.82,29.8,29.8,113200.0,19.0374,19.0438,19.031,19.031,113200.0
2014-06-20 13:05:00,29.8,29.81,29.79,29.79,99700.0,19.031,19.0374,19.0246,19.0246,99700.0
2014-06-20 13:10:00,29.8,29.8,29.77,29.78,299600.0,19.031,19.031,19.0119,19.0183,299600.0
2014-06-20 13:15:00,29.78,29.78,29.76,29.77,284700.0,19.0183,19.0183,19.0055,19.0119,284700.0
2014-06-20 13:20:00,29.76,29.77,29.74,29.75,205000.0,19.0055,19.0119,18.9927,18.9991,205000.0
2014-06-20 13:25:00,29.76,29.76,29.74,29.74,84400.0,19.0055,19.0055,18.9927,18.9927,84400.0
2014-06-20 13:30:00,29.74,29.75,29.74,29.75,27400.0,18.9927,18.9991,18.9927,18.9991,27400.0
2014-06-20 13:35:00,29.75,29.76,29.75,29.75,181600.0,18.9991,19.0055,18.9991,18.9991,181600.0
2014-06-20 13:40:00,29.75,29.76,29.73,29.73,114900.0,18.9991,19.0055,18.9863,18.9863,114900.0
2014-06-20 13:45:00,29.73,29.74,29.72,29.73,102800.0,18.9863,18.9927,18.9799,18.9863,102800.0
2014-06-20 13:50:00,29.73,29.74,29.72,29.74,44900.0,18.9863,18.9927,18.9799,18.9927,44900.0
2014-06-20 13:55:00,29.74,29.75,29.73,29.74,102700.0,18.9927,18.9991,18.9863,18.9927,102700.0
2014-06-20 14:00:00,29.74,29.75,29.74,29.75,46500.0,18.9927,18.9991,18.9927,18.9991,46500.0
2014-06-20 14:05:00,29.75,29.76,29.74,29.76,74300.0,18.9991,19.0055,18.9927,19.0055,74300.0
2014-06-20 14:10:00,29.76,29.76,29.75,29.76,75400.0,19.0055,19.0055,18.9991,19.0055,75400.0
2014-06-20 14:15:00,29.76,29.76,29.75,29.76,116500.0,19.0055,19.0055,18.9991,19.0055,116500.0
2014-06-20 14:20:00,29.76,29.76,29.75,29.76,44800.0,19.0055,19.0055,18.9991,19.0055,44800.0
2014-06-20 14:25:00,29.76,29.76,29.75,29.76,46600.0,19.0055,19.0055,18.9991,19.0055,46600.0
2014-06-20 14:30:00,29.76,29.76,29.75,29.75,81000.0,19.0055,19.0055,18.9991,18.9991,81000.0
2014-06-20 14:35:00,29.76,29.76,29.75,29.76,39900.0,19.0055,19.0055,18.9991,19.0055,39900.0
2014-06-20 14:40:00,29.76,29.76,29.73,29.74,191300.0,19.0055,19.0055,18.9863,18.9927,191300.0
2014-06-20 14:45:00,29.74,29.74,29.71,29.73,141400.0,18.9927,18.9927,18.9735,18.9863,141400.0
2014-06-20 14:50:00,29.73,29.73,29.71,29.71,91500.0,18.9863,18.9863,18.9735,18.9735,91500.0
2014-06-20 14:55:00,29.71,29.72,29.71,29.72,79500.0,18.9735,18.9799,18.9735,18.9799,79500.0
2014-06-20 15:00:00,29.72,29.73,29.71,29.72,125600.0,18.9799,18.9863,18.9735,18.9799,125600.0
2014-06-20 15:05:00,29.73,29.75,29.72,29.75,162300.0,18.9863,18.9991,18.9799,18.9991,162300.0
2014-06-20 15:10:00,29.75,29.75,29.72,29.73,205300.0,18.9991,18.9991,18.9799,18.9863,205300.0
2014-06-20 15:15:00,29.72,29.74,29.72,29.74,139400.0,18.9799,18.9927,18.9799,18.9927,139400.0
2014-06-20 15:20:00,29.74,29.74,29.73,29.73,116900.0,18.9927,18.9927,18.9863,18.9863,116900.0
2014-06-20 15:25:00,29.73,29.74,29.71,29.74,311000.0,18.9863,18.9927,18.9735,18.9927,311000.0
2014-06-20 15:30:00,29.74,29.76,29.74,29.76,224600.0,18.9927,19.0055,18.9927,19.0055,224600.0
2014-06-20 15:35:00,29.76,29.76,29.75,29.76,157100.0,19.0055,19.0055,18.9991,19.0055,157100.0
2014-06-20 15:40:00,29.76,29.76,29.74,29.74,380200.0,19.0055,19.0055,18.9927,18.9927,380200.0
2014-06-20 15:45:00,29.75,29.77,29.73,29.76,658400.0,18.9991,19.0119,18.9863,19.0055,658400.0
2014-06-20 15:50:00,29.76,29.77,29.75,29.75,435400.0,19.0055,19.0119,18.9991,18.9991,435400.0
2014-06-20 15:55:00,29.76,29.78,29.74,29.77,869000.0,19.0055,19.0183,18.9927,19.0119,869000.0
2014-06-23 09:30:00,29.81,29.85,29.63,29.64,1043900.0,19.0374,19.063,18.9225,18.9288,1043900.0
2014-06-23 09:35:00,29.64,29.66,29.62,29.65,343000.0,18.9288,18.9416,18.9161,18.9352,343000.0
2014-06-23 09:40:00,29.65,29.67,29.54,29.57,568800.0,18.9352,18.948,18.865,18.8841,568800.0
2014-06-23 09:45:00,29.57,29.59,29.54,29.54,410800.0,18.8841,18.8969,18.865,18.865,410800.0
2014-06-23 09:50:00,29.54,29.55,29.52,29.53,409700.0,18.865,18.8714,18.8522,18.8586,409700.0
2014-06-23 09:55:00,29.53,29.55,29.5,29.53,317600.0,18.8586,18.8714,18.8394,18.8586,317600.0
2014-06-23 10:00:00,29.53,29.57,29.52,29.56,205500.0,18.8586,18.8841,18.8522,18.8778,205500.0
2014-06-23 10:05:00,29.56,29.56,29.51,29.53,289000.0,18.8778,18.8778,18.8458,18.8586,289000.0
2014-06-23 10:10:00,29.53,29.53,29.48,29.5,806600.0,18.8586,18.8586,18.8267,18.8394,806600.0
2014-06-23 10:15:00,29.51,29.53,29.5,29.52,174000.0,18.8458,18.8586,18.8394,18.8522,174000.0
2014-06-23 10:20:00,29.52,29.52,29.48,29.49,355400.0,18.8522,18.8522,18.8267,18.8331,355400.0
2014-06-23 10:25:00,29.5,29.5,29.47,29.48,435900.0,18.8394,18.8394,18.8203,18.8267,435900.0
2014-06-23 10:30:00,29.47,29.48,29.43,29.43,408100.0,18.8203,18.8267,18.7947,18.7947,408100.0
2014-06-23 10:35:00,29.43,29.46,29.43,29.46,279500.0,18.7947,18.8139,18.7947,18.8139,279500.0
2014-06-23 10:40:00,29.46,29.47,29.44,29.45,216200.0,18.8139,18.8203,18.8011,18.8075,216200.0
2014-06-23 10:45:00,29.45,29.46,29.43,29.44,477600.0,18.8075,18.8139,18.7947,18.8011,477600.0
2014-06-23 10:50:00,29.44,29.45,29.43,29.43,205300.0,18.8011,18.8075,18.7947,18.7947,205300.0
2014-06-23 10:55:00,29.43,29.45,29.43,29.44,227000.0,18.7947,18.8075,18.7947,18.8011,227000.0
2014-06-23 11:00:00,29.43,29.45,29.43,29.44,186500.0,18.7947,18.8075,18.7947,18.8011,186500.0
2014-06-23 11:05:00,29.44,29.45,29.4,29.4,349400.0,18.8011,18.8075,18.7756,18.7756,349400.0
2014-06-23 11:10:00,29.41,29.41,29.38,29.39,376900.0,18.782,18.782,18.7628,18.7692,376900.0
2014-06-23 11:15:00,29.39,29.4,29.35,29.35,345500.0,18.7692,18.7756,18.7436,18.7436,345500.0
2014-06-23 11:20:00,29.35,29.37,29.35,29.36,137800.0,18.7436,18.7564,18.7436,18.75,137800.0
2014-06-23 11:25:00,29.36,29.37,29.35,29.35,355800.0,18.75,18.7564,18.7436,18.7436,355800.0
2014-06-23 11:30:00,29.36,29.36,29.35,29.35,184100.0,18.75,18.75,18.7436,18.7436,184100.0
2014-06-23 11:35:00,29.36,29.36,29.35,29.35,200900.0,18.75,18.75,18.7436,18.7436,200900.0
2014-06-23 11:40:00,29.35,29.36,29.33,29.36,457900.0,18.7436,18.75,18.7309,18.75,457900.0
2014-06-23 11:45:00,29.36,29.37,29.35,29.37,182100.0,18.75,18.7564,18.7436,18.7564,182100.0
2014-06-23 11:50:00,29.37,29.38,29.36,29.36,299000.0,18.7564,18.7628,18.75,18.75,299000.0
2014-06-23 11:55:00,29.37,29.37,29.36,29.37,141500.0,18.7564,18.7564,18.75,18.7564,141500.0
2014-06-23 12:00:00,29.36,29.37,29.36,29.37,82100.0,18.75,18.7564,18.75,18.7564,82100.0
2014-06-23 12:05:00,29.36,29.43,29.36,29.43,309100.0,18.75,18.7947,18.75,18.7947,309100.0
2014-06-23 12:10:00,29.43,29.44,29.42,29.42,228800.0,18.7947,18.8011,18.7883,18.7883,228800.0
2014-06-23 12:15:00,29.43,29.43,29.41,29.41,148800.0,18.7947,18.7947,18.782,18.782,148800.0
2014-06-23 12:20:00,29.41,29.42,29.4,29.41,178900.0,18.782,18.7883,18.7756,18.782,178900.0
2014-06-23 12:25:00,29.41,29.41,29.39,29.39,114900.0,18.782,18.782,18.7692,18.7692,114900.0
2014-06-23 12:30:00,29.4,29.41,29.39,29.41,145100.0,18.7756,18.782,18.7692,18.782,145100.0
2014-06-23 12:35:00,29.41,29.41,29.4,29.41,308900.0,18.782,18.782,18.7756,18.782,308900.0
2014-06-23 12:40:00,29.41,29.42,29.4,29.42,125200.0,18.782,18.7883,18.7756,18.7883,125200.0
2014-06-23 12:45:00,29.42,29.44,29.41,29.44,581200.0,18.7883,18.8011,18.782,18.8011,581200.0
2014-06-23 12:50:00,29.44,29.44,29.4,29.43,212500.0,18.8011,18.8011,18.7756,18.7947,212500.0
2014-06-23 12:55:00,29.43,29.43,29.4,29.4,105700.0,18.7947,18.7947,18.7756,18.7756,105700.0
2014-06-23 13:00:00,29.41,29.42,29.4,29.41,118400.0,18.782,18.7883,18.7756,18.782,118400.0
2014-06-23 13:05:00,29.41,29.41,29.38,29.4,263200.0,18.782,18.782,18.7628,18.7756,263200.0
2014-06-23 13:10:00,29.41,29.41,29.39,29.41,140100.0,18.782,18.782,18.7692,18.782,140100.0
2014-06-23 13:15:00,29.41,29.41,29.38,29.38,125700.0,18.782,18.782,18.7628,18.7628,125700.0
2014-06-23 13:20:00,29.39,29.4,29.38,29.39,118200.0,18.7692,18.7756,18.7628,18.7692,118200.0
2014-06-23 13:25:00,29.39,29.39,29.38,29.39,52400.0,18.7692,18.7692,18.7628,18.7692,52400.0
2014-06-23 13:30:00,29.38,29.4,29.37,29.4,176700.0,18.7628,18.7756,18.7564,18.7756,176700.0
2014-06-23 13:35:00,29.4,29.4,29.38,29.39,111800.0,18.7756,18.7756,18.7628,18.7692,111800.0
2014-06-23 13:40:00,29.39,29.39,29.38,29.39,56700.0,18.7692,18.7692,18.7628,18.7692,56700.0
2014-06-23 13:45:00,29.39,29.39,29.38,29.39,80900.0,18.7692,18.7692,18.7628,18.7692,80900.0
2014-06-23 13:50:00,29.39,29.42,29.37,29.42,691700.0,18.7692,18.7883,18.7564,18.7883,691700.0
2014-06-23 13:55:00,29.41,29.43,29.4,29.41,158900.0,18.782,18.7947,18.7756,18.782,158900.0
2014-06-23 14:00:00,29.42,29.43,29.41,29.42,203400.0,18.7883,18.7947,18.782,18.7883,203400.0
2014-06-23 14:05:00,29.42,29.46,29.41,29.46,401100.0,18.7883,18.8139,18.782,18.8139,401100.0
2014-06-23 14:10:00,29.46,29.47,29.45,29.47,136200.0,18.8139,18.8203,18.8075,18.8203,136200.0
2014-06-23 14:15:00,29.47,29.48,29.47,29.48,143700.0,18.8203,18.8267,18.8203,18.8267,143700.0
2014-06-23 14:20:00,29.48,29.48,29.46,29.47,263800.0,18.8267,18.8267,18.8139,18.8203,263800.0
2014-06-23 14:25:00,29.46,29.47,29.45,29.46,147700.0,18.8139,18.8203,18.8075,18.8139,147700.0
2014-06-23 14:30:00,29.46,29.47,29.46,29.46,94400.0,18.8139,18.8203,18.8139,18.8139,94400.0
2014-06-23 14:35:00,29.46,29.47,29.44,29.44,348000.0,18.8139,18.8203,18.8011,18.8011,348000.0
2014-06-23 14:40:00,29.44,29.45,29.42,29.43,210800.0,18.8011,18.8075,18.7883,18.7947,210800.0
2014-06-23 14:45:00,29.42,29.45,29.42,29.45,281200.0,18.7883,18.8075,18.7883,18.8075,281200.0
2014-06-23 14:50:00,29.45,29.45,29.44,29.45,119900.0,18.8075,18.8075,18.8011,18.8075,119900.0
2014-06-23 14:55:00,29.45,29.47,29.44,29.47,266100.0,18.8075,18.8203,18.8011,18.8203,266100.0
2014-06-23 15:00:00,29.47,29.47,29.45,29.46,219000.0,18.8203,18.8203,18.8075,18.8139,219000.0
2014-06-23 15:05:00,29.46,29.46,29.43,29.43,202800.0,18.8139,18.8139,18.7947,18.7947,202800.0
2014-06-23 15:10:00,29.43,29.44,29.43,29.44,86900.0,18.7947,18.8011,18.7947,18.8011,86900.0
2014-06-23 15:15:00,29.44,29.44,29.43,29.44,192700.0,18.8011,18.8011,18.7947,18.8011,192700.0
2014-06-23 15:20:00,29.44,29.48,29.43,29.46,633200.0,18.8011,18.8267,18.7947,18.8139,633200.0
2014-06-23 15:25:00,29.46,29.47,29.44,29.45,341700.0,18.8139,18.8203,18.8011,18.8075,341700.0
2014-06-23 15:30:00,29.45,29.46,29.44,29.46,195200.0,18.8075,18.8139,18.8011,18.8139,195200.0
2014-06-23 15:35:00,29.46,29.46,29.43,29.46,468700.0,18.8139,18.8139,18.7947,18.8139,468700.0
2014-06-23 15:40:00,29.45,29.46,29.44,29.44,350200.0,18.8075,18.8139,18.8011,18.8011,350200.0
2014-06-23 15:45:00,29.45,29.47,29.44,29.46,766200.0,18.8075,18.8203,18.8011,18.8139,766200.0
2014-06-23 15:50:00,29.46,29.46,29.43,29.43,719700.0,18.8139,18.8139,18.7947,18.7947,719700.0
2014-06-23 15:55:00,29.44,29.46,29.43,29.45,1111800.0,18.8011,18.8139,18.7947,18.8075,1111800.0
2014-06-24 09:30:00,29.43,29.48,29.4,29.43,594500.0,18.7947,18.8267,18.7756,18.7947,594500.0
2014-06-24 09:35:00,29.44,29.45,29.41,29.44,356900.0,18.8011,18.8075,18.782,18.8011,356900.0
2014-06-24 09:40:00,29.45,29.45,29.38,29.4,566900.0,18.8075,18.8075,18.7628,18.7756,566900.0
2014-06-24 09:45:00,29.4,29.41,29.36,29.38,270100.0,18.7756,18.782,18.75,18.7628,270100.0
2014-06-24 09:50:00,29.38,29.39,29.36,29.37,278600.0,18.7628,18.7692,18.75,18.7564,278600.0
2014-06-24 09:55:00,29.37,29.41,29.37,29.39,154000.0,18.7564,18.782,18.7564,18.7692,154000.0
2014-06-24 10:00:00,29.4,29.45,29.39,29.41,389200.0,18.7756,18.8075,18.7692,18.782,389200.0
2014-06-24 10:05:00,29.41,29.41,29.39,29.4,297000.0,18.782,18.782,18.7692,18.7756,297000.0
2014-06-24 10:10:00,29.4,29.41,29.39,29.39,173700.0,18.7756,18.782,18.7692,18.7692,173700.0
2014-06-24 10:15:00,29.39,29.4,29.37,29.38,207500.0,18.7692,18.7756,18.7564,18.7628,207500.0
2014-06-24 10:20:00,29.38,29.39,29.37,29.38,233800.0,18.7628,18.7692,18.7564,18.7628,233800.0
2014-06-24 10:25:00,29.38,29.43,29.38,29.42,235200.0,18.7628,18.7947,18.7628,18.7883,235200.0
2014-06-24 10:30:00,29.42,29.42,29.39,29.4,230100.0,18.7883,18.7883,18.7692,18.7756,230100.0
2014-06-24 10:35:00,29.39,29.41,29.37,29.4,355200.0,18.7692,18.782,18.7564,18.7756,355200.0
2014-06-24 10:40:00,29.39,29.41,29.39,29.4,162200.0,18.7692,18.782,18.7692,18.7756,162200.0
2014-06-24 10:45:00,29.41,29.41,29.4,29.41,67500.0,18.782,18.782,18.7756,18.782,67500.0
2014-06-24 10:50:00,29.4,29.42,29.4,29.42,158200.0,18.7756,18.7883,18.7756,18.7883,158200.0
2014-06-24 10:55:00,29.42,29.42,29.39,29.39,221000.0,18.7883,18.7883,18.7692,18.7692,221000.0
2014-06-24 11:00:00,29.4,29.42,29.39,29.41,527900.0,18.7756,18.7883,18.7692,18.782,527900.0
2014-06-24 11:05:00,29.4,29.43,29.4,29.41,545300.0,18.7756,18.7947,18.7756,18.782,545300.0
2014-06-24 11:10:00,29.42,29.42,29.39,29.4,316000.0,18.7883,18.7883,18.7692,18.7756,316000.0
2014-06-24 11:15:00,29.4,29.41,29.37,29.38,363200.0,18.7756,18.782,18.7564,18.7628,363200.0
2014-06-24 11:20:00,29.37,29.38,29.35,29.35,617400.0,18.7564,18.7628,18.7436,18.7436,617400.0
2014-06-24 11:25:00,29.36,29.38,29.35,29.37,260800.0,18.75,18.7628,18.7436,18.7564,260800.0
2014-06-24 11:30:00,29.36,29.38,29.35,29.37,308200.0,18.75,18.7628,18.7436,18.7564,308200.0
2014-06-24 11:35:00,29.36,29.39,29.36,29.39,395800.0,18.75,18.7692,18.75,18.7692,395800.0
2014-06-24 11:40:00,29.39,29.4,29.38,29.39,347800.0,18.7692,18.7756,18.7628,18.7692,347800.0
2014-06-24 11:45:00,29.38,29.39,29.36,29.38,820300.0,18.7628,18.7692,18.75,18.7628,820300.0
2014-06-24 11:50:00,29.38,29.38,29.35,29.36,380200.0,18.7628,18.7628,18.7436,18.75,380200.0
2014-06-24 11:55:00,29.36,29.36,29.34,29.34,268800.0,18.75,18.75,18.7373,18.7373,268800.0
2014-06-24 12:00:00,29.34,29.35,29.33,29.34,209800.0,18.7373,18.7436,18.7309,18.7373,209800.0
2014-06-24 12:05:00,29.34,29.35,29.33,29.34,426400.0,18.7373,18.7436,18.7309,18.7373,426400.0
2014-06-24 12:10:00,29.33,29.36,29.33,29.35,145100.0,18.7309,18.75,18.7309,18.7436,145100.0
2014-06-24 12:15:00,29.36,29.38,29.35,29.37,129100.0,18.75,18.7628,18.7436,18.7564,129100.0
2014-06-24 12:20:00,29.37,29.38,29.35,29.36,114800.0,18.7564,18.7628,18.7436,18.75,114800.0
2014-06-24 12:25:00,29.36,29.38,29.35,29.38,73200.0,18.75,18.7628,18.7436,18.7628,73200.0
2014-06-24 12:30:00,29.38,29.38,29.36,29.37,96000.0,18.7628,18.7628,18.75,18.7564,96000.0
2014-06-24 12:35:00,29.36,29.38,29.36,29.38,95100.0,18.75,18.7628,18.75,18.7628,95100.0
2014-06-24 12:40:00,29.38,29.39,29.37,29.37,180100.0,18.7628,18.7692,18.7564,18.7564,180100.0
2014-06-24 12:45:00,29.37,29.38,29.34,29.38,257600.0,18.7564,18.7628,18.7373,18.7628,257600.0
2014-06-24 12:50:00,29.38,29.39,29.36,29.37,83500.0,18.7628,18.7692,18.75,18.7564,83500.0
2014-06-24 12:55:00,29.37,29.4,29.36,29.39,157700.0,18.7564,18.7756,18.75,18.7692,157700.0
2014-06-24 13:00:00,29.4,29.4,29.36,29.38,199700.0,18.7756,18.7756,18.75,18.7628,199700.0
2014-06-24 13:05:00,29.39,29.41,29.38,29.41,121500.0,18.7692,18.782,18.7628,18.782,121500.0
2014-06-24 13:10:00,29.4,29.41,29.37,29.39,228300.0,18.7756,18.782,18.7564,18.7692,228300.0
2014-06-24 13:15:00,29.38,29.38,29.34,29.36,261700.0,18.7628,18.7628,18.7373,18.75,261700.0
2014-06-24 13:20:00,29.36,29.37,29.35,29.35,235000.0,18.75,18.7564,18.7436,18.7436,235000.0
2014-06-24 13:25:00,29.36,29.36,29.35,29.36,41400.0,18.75,18.75,18.7436,18.75,41400.0
2014-06-24 13:30:00,29.36,29.37,29.35,29.37,132300.0,18.75,18.7564,18.7436,18.7564,132300.0
2014-06-24 13:35:00,29.37,29.4,29.33,29.38,538200.0,18.7564,18.7756,18.7309,18.7628,538200.0
2014-06-24 13:40:00,29.38,29.39,29.35,29.39,275500.0,18.7628,18.7692,18.7436,18.7692,275500.0
2014-06-24 13:45:00,29.39,29.39,29.37,29.38,63700.0,18.7692,18.7692,18.7564,18.7628,63700.0
2014-06-24 13:50:00,29.38,29.38,29.35,29.35,90800.0,18.7628,18.7628,18.7436,18.7436,90800.0
2014-06-24 13:55:00,29.35,29.37,29.35,29.36,180900.0,18.7436,18.7564,18.7436,18.75,180900.0
2014-06-24 14:00:00,29.36,29.38,29.35,29.38,391100.0,18.75,18.7628,18.7436,18.7628,391100.0
2014-06-24 14:05:00,29.37,29.37,29.35,29.36,201800.0,18.7564,18.7564,18.7436,18.75,201800.0
2014-06-24 14:10:00,29.35,29.38,29.35,29.37,177700.0,18.7436,18.7628,18.7436,18.7564,177700.0
2014-06-24 14:15:00,29.37,29.37,29.36,29.36,55900.0,18.7564,18.7564,18.75,18.75,55900.0
2014-06-24 14:20:00,29.36,29.37,29.34,29.35,105400.0,18.75,18.7564,18.7373,18.7436,105400.0
2014-06-24 14:25:00,29.34,29.35,29.33,29.35,163700.0,18.7373,18.7436,18.7309,18.7436,163700.0
2014-06-24 14:30:00,29.35,29.35,29.33,29.33,81700.0,18.7436,18.7436,18.7309,18.7309,81700.0
2014-06-24 14:35:00,29.34,29.35,29.33,29.34,176300.0,18.7373,18.7436,18.7309,18.7373,176300.0
2014-06-24 14:40:00,29.34,29.36,29.33,29.36,128200.0,18.7373,18.75,18.7309,18.75,128200.0
2014-06-24 14:45:00,29.35,29.36,29.35,29.35,69900.0,18.7436,18.75,18.7436,18.7436,69900.0
2014-06-24 14:50:00,29.35,29.37,29.34,29.37,212500.0,18.7436,18.7564,18.7373,18.7564,212500.0
2014-06-24 14:55:00,29.36,29.38,29.36,29.36,158800.0,18.75,18.7628,18.75,18.75,158800.0
2014-06-24 15:00:00,29.35,29.36,29.33,29.35,246200.0,18.7436,18.75,18.7309,18.7436,246200.0
2014-06-24 15:05:00,29.35,29.36,29.34,29.34,212700.0,18.7436,18.75,18.7373,18.7373,212700.0
2014-06-24 15:10:00,29.35,29.35,29.32,29.32,355800.0,18.7436,18.7436,18.7245,18.7245,355800.0
2014-06-24 15:15:00,29.33,29.34,29.32,29.32,206100.0,18.7309,18.7373,18.7245,18.7245,206100.0
2014-06-24 15:20:00,29.32,29.35,29.31,29.34,332900.0,18.7245,18.7436,18.7181,18.7373,332900.0
2014-06-24 15:25:00,29.34,29.37,29.33,29.35,293800.0,18.7373,18.7564,18.7309,18.7436,293800.0
2014-06-24 15:30:00,29.35,29.36,29.31,29.31,242800.0,18.7436,18.75,18.7181,18.7181,242800.0
2014-06-24 15:35:00,29.32,29.33,29.31,29.33,293600.0,18.7245,18.7309,18.7181,18.7309,293600.0
2014-06-24 15:40:00,29.33,29.35,29.31,29.35,251800.0,18.7309,18.7436,18.7181,18.7436,251800.0
2014-06-24 15:45:00,29.34,29.35,29.33,29.34,484700.0,18.7373,18.7436,18.7309,18.7373,484700.0
2014-06-24 15:50:00,29.34,29.34,29.31,29.32,496200.0,18.7373,18.7373,18.7181,18.7245,496200.0
2014-06-24 15:55:00,29.32,29.33,29.3,29.3,976900.0,18.7245,18.7309,18.7117,18.7117,976900.0
2014-06-25 09:30:00,29.15,29.41,29.15,29.4,1163600.0,18.6159,18.782,18.6159,18.7756,1163600.0
2014-06-25 09:35:00,29.4,29.49,29.37,29.45,950300.0,18.7756,18.8331,18.7564,18.8075,950300.0
2014-06-25 09:40:00,29.45,29.57,29.42,29.55,669700.0,18.8075,18.8841,18.7883,18.8714,669700.0
2014-06-25 09:45:00,29.55,29.57,29.44,29.51,550300.0,18.8714,18.8841,18.8011,18.8458,550300.0
2014-06-25 09:50:00,29.51,29.54,29.48,29.53,434000.0,18.8458,18.865,18.8267,18.8586,434000.0
2014-06-25 09:55:00,29.54,29.54,29.48,29.49,490100.0,18.865,18.865,18.8267,18.8331,490100.0
2014-06-25 10:00:00,29.5,29.58,29.47,29.56,545700.0,18.8394,18.8905,18.8203,18.8778,545700.0
2014-06-25 10:05:00,29.55,29.56,29.51,29.55,331600.0,18.8714,18.8778,18.8458,18.8714,331600.0
2014-06-25 10:10:00,29.55,29.56,29.51,29.53,353200.0,18.8714,18.8778,18.8458,18.8586,353200.0
2014-06-25 10:15:00,29.52,29.56,29.5,29.55,462400.0,18.8522,18.8778,18.8394,18.8714,462400.0
2014-06-25 10:20:00,29.55,29.63,29.54,29.63,438400.0,18.8714,18.9225,18.865,18.9225,438400.0
2014-06-25 10:25:00,29.62,29.65,29.61,29.64,492800.0,18.9161,18.9352,18.9097,18.9288,492800.0
2014-06-25 10:30:00,29.64,29.65,29.62,29.64,320700.0,18.9288,18.9352,18.9161,18.9288,320700.0
2014-06-25 10:35:00,29.63,29.64,29.59,29.61,247400.0,18.9225,18.9288,18.8969,18.9097,247400.0
2014-06-25 10:40:00,29.61,29.62,29.58,29.59,347200.0,18.9097,18.9161,18.8905,18.8969,347200.0
2014-06-25 10:45:00,29.59,29.61,29.57,29.59,189800.0,18.8969,18.9097,18.8841,18.8969,189800.0
2014-06-25 10:50:00,29.59,29.6,29.56,29.59,217200.0,18.8969,18.9033,18.8778,18.8969,217200.0
2014-06-25 10:55:00,29.59,29.64,29.58,29.62,356700.0,18.8969,18.9288,18.8905,18.9161,356700.0
2014-06-25 11:00:00,29.62,29.64,29.61,29.64,179800.0,18.9161,18.9288,18.9097,18.9288,179800.0
2014-06-25 11:05:00,29.63,29.65,29.62,29.62,245500.0,18.9225,18.9352,18.9161,18.9161,245500.0
2014-06-25 11:10:00,29.63,29.71,29.62,29.71,663200.0,18.9225,18.9735,18.9161,18.9735,663200.0
2014-06-25 11:15:00,29.71,29.75,29.7,29.73,857800.0,18.9735,18.9991,18.9672,18.9863,857800.0
2014-06-25 11:20:00,29.72,29.77,29.72,29.74,626900.0,18.9799,19.0119,18.9799,18.9927,626900.0
2014-06-25 11:25:00,29.74,29.76,29.71,29.72,201000.0,18.9927,19.0055,18.9735,18.9799,201000.0
2014-06-25 11:30:00,29.73,29.76,29.71,29.75,281900.0,18.9863,19.0055,18.9735,18.9991,281900.0
2014-06-25 11:35:00,29.74,29.75,29.67,29.7,411200.0,18.9927,18.9991,18.948,18.9672,411200.0
2014-06-25 11:40:00,29.71,29.72,29.68,29.71,227400.0,18.9735,18.9799,18.9544,18.9735,227400.0
2014-06-25 11:45:00,29.71,29.72,29.68,29.71,187800.0,18.9735,18.9799,18.9544,18.9735,187800.0
2014-06-25 11:50:00,29.71,29.74,29.7,29.73,250600.0,18.9735,18.9927,18.9672,18.9863,250600.0
2014-06-25 11:55:00,29.73,29.73,29.71,29.72,143100.0,18.9863,18.9863,18.9735,18.9799,143100.0
2014-06-25 12:00:00,29.71,29.74,29.71,29.72,184400.0,18.9735,18.9927,18.9735,18.9799,184400.0
2014-06-25 12:05:00,29.72,29.74,29.72,29.74,151300.0,18.9799,18.9927,18.9799,18.9927,151300.0
2014-06-25 12:10:00,29.74,29.74,29.7,29.73,236900.0,18.9927,18.9927,18.9672,18.9863,236900.0
2014-06-25 12:15:00,29.73,29.75,29.72,29.73,267800.0,18.9863,18.9991,18.9799,18.9863,267800.0
2014-06-25 12:20:00,29.74,29.75,29.73,29.75,122700.0,18.9927,18.9991,18.9863,18.9991,122700.0
2014-06-25 12:25:00,29.74,29.76,29.73,29.76,209800.0,18.9927,19.0055,18.9863,19.0055,209800.0
2014-06-25 12:30:00,29.76,29.76,29.75,29.76,70400.0,19.0055,19.0055,18.9991,19.0055,70400.0
2014-06-25 12:35:00,29.75,29.77,29.72,29.73,230600.0,18.9991,19.0119,18.9799,18.9863,230600.0
2014-06-25 12:40:00,29.72,29.77,29.72,29.77,299400.0,18.9799,19.0119,18.9799,19.0119,299400.0
2014-06-25 12:45:00,29.76,29.77,29.75,29.76,211100.0,19.0055,19.0119,18.9991,19.0055,211100.0
2014-06-25 12:50:00,29.76,29.77,29.75,29.76,154600.0,19.0055,19.0119,18.9991,19.0055,154600.0
2014-06-25 12:55:00,29.75,29.77,29.74,29.76,131100.0,18.9991,19.0119,18.9927,19.0055,131100.0
2014-06-25 13:00:00,29.76,29.77,29.74,29.77,243700.0,19.0055,19.0119,18.9927,19.0119,243700.0
2014-06-25 13:05:00,29.77,29.78,29.75,29.77,162100.0,19.0119,19.0183,18.9991,19.0119,162100.0
2014-06-25 13:10:00,29.77,29.77,29.73,29.76,149900.0,19.0119,19.0119,18.9863,19.0055,149900.0
2014-06-25 13:15:00,29.76,29.76,29.74,29.76,198300.0,19.0055,19.0055,18.9927,19.0055,198300.0
2014-06-25 13:20:00,29.75,29.76,29.74,29.76,211800.0,18.9991,19.0055,18.9927,19.0055,211800.0
2014-06-25 13:25:00,29.75,29.76,29.75,29.76,119200.0,18.9991,19.0055,18.9991,19.0055,119200.0
2014-06-25 13:30:00,29.76,29.76,29.73,29.74,273100.0,19.0055,19.0055,18.9863,18.9927,273100.0
2014-06-25 13:35:00,29.75,29.76,29.74,29.76,266800.0,18.9991,19.0055,18.9927,19.0055,266800.0
2014-06-25 13:40:00,29.76,29.77,29.75,29.77,106100.0,19.0055,19.0119,18.9991,19.0119,106100.0
2014-06-25 13:45:00,29.77,29.77,29.76,29.77,86000.0,19.0119,19.0119,19.0055,19.0119,86000.0
2014-06-25 13:50:00,29.77,29.77,29.76,29.77,164900.0,19.0119,19.0119,19.0055,19.0119,164900.0
2014-06-25 13:55:00,29.77,29.81,29.76,29.8,441400.0,19.0119,19.0374,19.0055,19.031,441400.0
2014-06-25 14:00:00,29.8,29.8,29.76,29.76,181400.0,19.031,19.031,19.0055,19.0055,181400.0
2014-06-25 14:05:00,29.76,29.78,29.76,29.78,364700.0,19.0055,19.0183,19.0055,19.0183,364700.0
2014-06-25 14:10:00,29.78,29.8,29.77,29.8,253100.0,19.0183,19.031,19.0119,19.031,253100.0
2014-06-25 14:15:00,29.8,29.8,29.78,29.8,184200.0,19.031,19.031,19.0183,19.031,184200.0
2014-06-25 14:20:00,29.8,29.8,29.79,29.79,92400.0,19.031,19.031,19.0246,19.0246,92400.0
2014-06-25 14:25:00,29.79,29.83,29.79,29.83,433300.0,19.0246,19.0502,19.0246,19.0502,433300.0
2014-06-25 14:30:00,29.83,29.84,29.8,29.81,485500.0,19.0502,19.0566,19.031,19.0374,485500.0
2014-06-25 14:35:00,29.8,29.82,29.8,29.82,168400.0,19.031,19.0438,19.031,19.0438,168400.0
2014-06-25 14:40:00,29.82,29.82,29.79,29.79,216200.0,19.0438,19.0438,19.0246,19.0246,216200.0
2014-06-25 14:45:00,29.79,29.8,29.77,29.77,218900.0,19.0246,19.031,19.0119,19.0119,218900.0
2014-06-25 14:50:00,29.78,29.8,29.77,29.78,293600.0,19.0183,19.031,19.0119,19.0183,293600.0
2014-06-25 14:55:00,29.78,29.79,29.78,29.78,290800.0,19.0183,19.0246,19.0183,19.0183,290800.0
2014-06-25 15:00:00,29.78,29.79,29.77,29.79,230800.0,19.0183,19.0246,19.0119,19.0246,230800.0
2014-06-25 15:05:00,29.79,29.82,29.78,29.82,253700.0,19.0246,19.0438,19.0183,19.0438,253700.0
2014-06-25 15:10:00,29.82,29.82,29.78,29.78,431600.0,19.0438,19.0438,19.0183,19.0183,431600.0
2014-06-25 15:15:00,29.78,29.8,29.78,29.79,394200.0,19.0183,19.031,19.0183,19.0246,394200.0
2014-06-25 15:20:00,29.79,29.8,29.77,29.8,519500.0,19.0246,19.031,19.0119,19.031,519500.0
2014-06-25 15:25:00,29.8,29.81,29.79,29.8,337300.0,19.031,19.0374,19.0246,19.031,337300.0
2014-06-25 15:30:00,29.8,29.82,29.8,29.8,381900.0,19.031,19.0438,19.031,19.031,381900.0
2014-06-25 15:35:00,29.8,29.83,29.8,29.83,464600.0,19.031,19.0502,19.031,19.0502,464600.0
2014-06-25 15:40:00,29.83,29.84,29.82,29.84,652600.0,19.0502,19.0566,19.0438,19.0566,652600.0
2014-06-25 15:45:00,29.84,29.84,29.81,29.82,755000.0,19.0566,19.0566,19.0374,19.0438,755000.0
2014-06-25 15:50:00,29.81,29.82,29.8,29.8,923800.0,19.0374,19.0438,19.031,19.031,923800.0
2014-06-25 15:55:00,29.8,29.8,29.78,29.79,1489400.0,19.031,19.031,19.0183,19.0246,1489400.0
2014-06-26 09:30:00,29.72,29.78,29.71,29.76,662900.0,18.9799,19.0183,18.9735,19.0055,662900.0
2014-06-26 09:35:00,29.75,29.79,29.73,29.78,331300.0,18.9991,19.0246,18.9863,19.0183,331300.0
2014-06-26 09:40:00,29.78,29.79,29.72,29.73,281800.0,19.0183,19.0246,18.9799,18.9863,281800.0
2014-06-26 09:45:00,29.72,29.72,29.64,29.65,330100.0,18.9799,18.9799,18.9288,18.9352,330100.0
2014-06-26 09:50:00,29.65,29.67,29.58,29.66,274300.0,18.9352,18.948,18.8905,18.9416,274300.0
2014-06-26 09:55:00,29.66,29.67,29.61,29.63,224300.0,18.9416,18.948,18.9097,18.9225,224300.0
2014-06-26 10:00:00,29.64,29.66,29.62,29.66,289200.0,18.9288,18.9416,18.9161,18.9416,289200.0
2014-06-26 10:05:00,29.65,29.66,29.63,29.65,201600.0,18.9352,18.9416,18.9225,18.9352,201600.0
2014-06-26 10:10:00,29.65,29.66,29.6,29.6,172900.0,18.9352,18.9416,18.9033,18.9033,172900.0
2014-06-26 10:15:00,29.6,29.64,29.6,29.63,244900.0,18.9033,18.9288,18.9033,18.9225,244900.0
2014-06-26 10:20:00,29.63,29.65,29.6,29.62,218900.0,18.9225,18.9352,18.9033,18.9161,218900.0
2014-06-26 10:25:00,29.61,29.63,29.58,29.6,259300.0,18.9097,18.9225,18.8905,18.9033,259300.0
2014-06-26 10:30:00,29.59,29.6,29.58,29.59,185500.0,18.8969,18.9033,18.8905,18.8969,185500.0
2014-06-26 10:35:00,29.59,29.62,29.59,29.61,327300.0,18.8969,18.9161,18.8969,18.9097,327300.0
2014-06-26 10:40:00,29.61,29.65,29.61,29.64,252700.0,18.9097,18.9352,18.9097,18.9288,252700.0
2014-06-26 10:45:00,29.63,29.64,29.61,29.62,267400.0,18.9225,18.9288,18.9097,18.9161,267400.0
2014-06-26 10:50:00,29.62,29.63,29.6,29.6,133400.0,18.9161,18.9225,18.9033,18.9033,133400.0
2014-06-26 10:55:00,29.6,29.63,29.6,29.61,182300.0,18.9033,18.9225,18.9033,18.9097,182300.0
2014-06-26 11:00:00,29.61,29.67,29.61,29.67,201200.0,18.9097,18.948,18.9097,18.948,201200.0
2014-06-26 11:05:00,29.67,29.69,29.66,29.68,201800.0,18.948,18.9608,18.9416,18.9544,201800.0
2014-06-26 11:10:00,29.68,29.7,29.67,29.69,151500.0,18.9544,18.9672,18.948,18.9608,151500.0
2014-06-26 11:15:00,29.68,29.69,29.64,29.66,249200.0,18.9544,18.9608,18.9288,18.9416,249200.0
2014-06-26 11:20:00,29.65,29.66,29.64,29.66,79000.0,18.9352,18.9416,18.9288,18.9416,79000.0
2014-06-26 11:25:00,29.65,29.66,29.63,29.64,154300.0,18.9352,18.9416,18.9225,18.9288,154300.0
2014-06-26 11:30:00,29.63,29.65,29.63,29.64,226100.0,18.9225,18.9352,18.9225,18.9288,226100.0
2014-06-26 11:35:00,29.65,29.65,29.62,29.62,156300.0,18.9352,18.9352,18.9161,18.9161,156300.0
2014-06-26 11:40:00,29.63,29.66,29.62,29.66,175500.0,18.9225,18.9416,18.9161,18.9416,175500.0
2014-06-26 11:45:00,29.65,29.66,29.65,29.65,68100.0,18.9352,18.9416,18.9352,18.9352,68100.0
2014-06-26 11:50:00,29.65,29.67,29.65,29.65,275600.0,18.9352,18.948,18.9352,18.9352,275600.0
2014-06-26 11:55:00,29.65,29.66,29.64,29.66,88300.0,18.9352,18.9416,18.9288,18.9416,88300.0
2014-06-26 12:00:00,29.65,29.66,29.65,29.65,44000.0,18.9352,18.9416,18.9352,18.9352,44000.0
2014-06-26 12:05:00,29.65,29.66,29.65,29.65,67400.0,18.9352,18.9416,18.9352,18.9352,67400.0
2014-06-26 12:10:00,29.66,29.66,29.62,29.63,161500.0,18.9416,18.9416,18.9161,18.9225,161500.0
2014-06-26 12:15:00,29.63,29.63,29.6,29.6,195300.0,18.9225,18.9225,18.9033,18.9033,195300.0
2014-06-26 12:20:00,29.61,29.61,29.6,29.61,25300.0,18.9097,18.9097,18.9033,18.9097,25300.0
2014-06-26 12:25:00,29.61,29.61,29.6,29.6,58100.0,18.9097,18.9097,18.9033,18.9033,58100.0
2014-06-26 12:30:00,29.61,29.61,29.6,29.6,534200.0,18.9097,18.9097,18.9033,18.9033,534200.0
2014-06-26 12:35:00,29.6,29.61,29.55,29.56,447500.0,18.9033,18.9097,18.8714,18.8778,447500.0
2014-06-26 12:40:00,29.56,29.57,29.53,29.55,213600.0,18.8778,18.8841,18.8586,18.8714,213600.0
2014-06-26 12:45:00,29.54,29.55,29.51,29.53,422300.0,18.865,18.8714,18.8458,18.8586,422300.0
2014-06-26 12:50:00,29.53,29.54,29.52,29.53,129700.0,18.8586,18.865,18.8522,18.8586,129700.0
2014-06-26 12:55:00,29.52,29.53,29.51,29.51,126100.0,18.8522,18.8586,18.8458,18.8458,126100.0
2014-06-26 13:00:00,29.51,29.52,29.51,29.52,116400.0,18.8458,18.8522,18.8458,18.8522,116400.0
2014-06-26 13:05:00,29.52,29.52,29.48,29.48,311600.0,18.8522,18.8522,18.8267,18.8267,311600.0
2014-06-26 13:10:00,29.48,29.51,29.48,29.51,122300.0,18.8267,18.8458,18.8267,18.8458,122300.0
2014-06-26 13:15:00,29.52,29.54,29.51,29.54,87500.0,18.8522,18.865,18.8458,18.865,87500.0
2014-06-26 13:20:00,29.54,29.58,29.53,29.57,171200.0,18.865,18.8905,18.8586,18.8841,171200.0
2014-06-26 13:25:00,29.58,29.6,29.57,29.6,243500.0,18.8905,18.9033,18.8841,18.9033,243500.0
2014-06-26 13:30:00,29.6,29.61,29.59,29.6,371400.0,18.9033,18.9097,18.8969,18.9033,371400.0
2014-06-26 13:35:00,29.6,29.6,29.58,29.6,87600.0,18.9033,18.9033,18.8905,18.9033,87600.0
2014-06-26 13:40:00,29.6,29.62,29.58,29.6,226100.0,18.9033,18.9161,18.8905,18.9033,226100.0
2014-06-26 13:45:00,29.6,29.6,29.58,29.6,119200.0,18.9033,18.9033,18.8905,18.9033,119200.0
2014-06-26 13:50:00,29.59,29.6,29.59,29.6,48800.0,18.8969,18.9033,18.8969,18.9033,48800.0
2014-06-26 13:55:00,29.6,29.61,29.59,29.61,246100.0,18.9033,18.9097,18.8969,18.9097,246100.0
2014-06-26 14:00:00,29.6,29.62,29.6,29.61,159300.0,18.9033,18.9161,18.9033,18.9097,159300.0
2014-06-26 14:05:00,29.61,29.63,29.6,29.62,109400.0,18.9097,18.9225,18.9033,18.9161,109400.0
2014-06-26 14:10:00,29.62,29.63,29.61,29.63,132900.0,18.9161,18.9225,18.9097,18.9225,132900.0
2014-06-26 14:15:00,29.62,29.63,29.61,29.62,148700.0,18.9161,18.9225,18.9097,18.9161,148700.0
2014-06-26 14:20:00,29.62,29.63,29.61,29.62,127100.0,18.9161,18.9225,18.9097,18.9161,127100.0
2014-06-26 14:25:00,29.62,29.63,29.61,29.61,103800.0,18.9161,18.9225,18.9097,18.9097,103800.0
2014-06-26 14:30:00,29.62,29.62,29.59,29.59,181300.0,18.9161,18.9161,18.8969,18.8969,181300.0
2014-06-26 14:35:00,29.6,29.6,29.57,29.58,110300.0,18.9033,18.9033,18.8841,18.8905,110300.0
2014-06-26 14:40:00,29.57,29.59,29.57,29.58,133200.0,18.8841,18.8969,18.8841,18.8905,133200.0
2014-06-26 14:45:00,29.58,29.59,29.57,29.58,103300.0,18.8905,18.8969,18.8841,18.8905,103300.0
2014-06-26 14:50:00,29.57,29.59,29.57,29.58,133900.0,18.8841,18.8969,18.8841,18.8905,133900.0
2014-06-26 14:55:00,29.58,29.59,29.54,29.54,336400.0,18.8905,18.8969,18.865,18.865,336400.0
2014-06-26 15:00:00,29.55,29.58,29.55,29.58,185600.0,18.8714,18.8905,18.8714,18.8905,185600.0
2014-06-26 15:05:00,29.58,29.62,29.57,29.62,282400.0,18.8905,18.9161,18.8841,18.9161,282400.0
2014-06-26 15:10:00,29.62,29.62,29.6,29.61,215000.0,18.9161,18.9161,18.9033,18.9097,215000.0
2014-06-26 15:15:00,29.6,29.62,29.6,29.62,163600.0,18.9033,18.9161,18.9033,18.9161,163600.0
2014-06-26 15:20:00,29.61,29.62,29.61,29.62,139700.0,18.9097,18.9161,18.9097,18.9161,139700.0
2014-06-26 15:25:00,29.62,29.62,29.61,29.62,186900.0,18.9161,18.9161,18.9097,18.9161,186900.0
2014-06-26 15:30:00,29.61,29.64,29.61,29.62,507800.0,18.9097,18.9288,18.9097,18.9161,507800.0
2014-06-26 15:35:00,29.62,29.62,29.61,29.62,131100.0,18.9161,18.9161,18.9097,18.9161,131100.0
2014-06-26 15:40:00,29.62,29.63,29.61,29.63,301600.0,18.9161,18.9225,18.9097,18.9225,301600.0
2014-06-26 15:45:00,29.63,29.63,29.61,29.63,499600.0,18.9225,18.9225,18.9097,18.9225,499600.0
2014-06-26 15:50:00,29.63,29.63,29.61,29.61,419800.0,18.9225,18.9225,18.9097,18.9097,419800.0
2014-06-26 15:55:00,29.62,29.62,29.59,29.6,1282100.0,18.9161,18.9161,18.8969,18.9033,1282100.0
2014-06-27 09:30:00,29.67,29.68,29.58,29.66,724000.0,18.948,18.9544,18.8905,18.9416,724000.0
2014-06-27 09:35:00,29.66,29.69,29.58,29.62,250600.0,18.9416,18.9608,18.8905,18.9161,250600.0
2014-06-27 09:40:00,29.61,29.63,29.56,29.58,209000.0,18.9097,18.9225,18.8778,18.8905,209000.0
2014-06-27 09:45:00,29.57,29.58,29.53,29.55,193900.0,18.8841,18.8905,18.8586,18.8714,193900.0
2014-06-27 09:50:00,29.54,29.55,29.51,29.52,199600.0,18.865,18.8714,18.8458,18.8522,199600.0
2014-06-27 09:55:00,29.52,29.54,29.5,29.51,169300.0,18.8522,18.865,18.8394,18.8458,169300.0
2014-06-27 10:00:00,29.51,29.54,29.5,29.52,157400.0,18.8458,18.865,18.8394,18.8522,157400.0
2014-06-27 10:05:00,29.51,29.52,29.48,29.49,223400.0,18.8458,18.8522,18.8267,18.8331,223400.0
2014-06-27 10:10:00,29.49,29.5,29.48,29.49,155400.0,18.8331,18.8394,18.8267,18.8331,155400.0
2014-06-27 10:15:00,29.5,29.53,29.48,29.53,224700.0,18.8394,18.8586,18.8267,18.8586,224700.0
2014-06-27 10:20:00,29.53,29.58,29.53,29.57,308700.0,18.8586,18.8905,18.8586,18.8841,308700.0
2014-06-27 10:25:00,29.56,29.58,29.54,29.55,106800.0,18.8778,18.8905,18.865,18.8714,106800.0
2014-06-27 10:30:00,29.55,29.56,29.52,29.55,117600.0,18.8714,18.8778,18.8522,18.8714,117600.0
2014-06-27 10:35:00,29.55,29.56,29.53,29.55,146800.0,18.8714,18.8778,18.8586,18.8714,146800.0
2014-06-27 10:40:00,29.55,29.57,29.55,29.57,52900.0,18.8714,18.8841,18.8714,18.8841,52900.0
2014-06-27 10:45:00,29.57,29.57,29.52,29.55,419200.0,18.8841,18.8841,18.8522,18.8714,419200.0
2014-06-27 10:50:00,29.55,29.55,29.52,29.53,98800.0,18.8714,18.8714,18.8522,18.8586,98800.0
2014-06-27 10:55:00,29.53,29.55,29.52,29.53,107900.0,18.8586,18.8714,18.8522,18.8586,107900.0
2014-06-27 11:00:00,29.54,29.58,29.53,29.58,215700.0,18.865,18.8905,18.8586,18.8905,215700.0
2014-06-27 11:05:00,29.58,29.6,29.56,29.6,167100.0,18.8905,18.9033,18.8778,18.9033,167100.0
2014-06-27 11:10:00,29.59,29.6,29.58,29.6,81200.0,18.8969,18.9033,18.8905,18.9033,81200.0
2014-06-27 11:15:00,29.6,29.61,29.57,29.61,215200.0,18.9033,18.9097,18.8841,18.9097,215200.0
2014-06-27 11:20:00,29.61,29.61,29.59,29.59,80400.0,18.9097,18.9097,18.8969,18.8969,80400.0
2014-06-27 11:25:00,29.59,29.61,29.58,29.6,133100.0,18.8969,18.9097,18.8905,18.9033,133100.0
2014-06-27 11:30:00,29.6,29.6,29.58,29.59,116200.0,18.9033,18.9033,18.8905,18.8969,116200.0
2014-06-27 11:35:00,29.59,29.61,29.58,29.6,86900.0,18.8969,18.9097,18.8905,18.9033,86900.0
2014-06-27 11:40:00,29.6,29.61,29.57,29.59,137800.0,18.9033,18.9097,18.8841,18.8969,137800.0
2014-06-27 11:45:00,29.59,29.6,29.58,29.6,48300.0,18.8969,18.9033,18.8905,18.9033,48300.0
2014-06-27 11:50:00,29.59,29.6,29.57,29.57,73100.0,18.8969,18.9033,18.8841,18.8841,73100.0
2014-06-27 11:55:00,29.58,29.6,29.57,29.6,51000.0,18.8905,18.9033,18.8841,18.9033,51000.0
2014-06-27 12:00:00,29.59,29.6,29.58,29.58,53200.0,18.8969,18.9033,18.8905,18.8905,53200.0
2014-06-27 12:05:00,29.58,29.59,29.57,29.57,49500.0,18.8905,18.8969,18.8841,18.8841,49500.0
2014-06-27 12:10:00,29.58,29.58,29.56,29.56,61900.0,18.8905,18.8905,18.8778,18.8778,61900.0
2014-06-27 12:15:00,29.56,29.59,29.56,29.58,45400.0,18.8778,18.8969,18.8778,18.8905,45400.0
2014-06-27 12:20:00,29.59,29.59,29.57,29.59,91700.0,18.8969,18.8969,18.8841,18.8969,91700.0
2014-06-27 12:25:00,29.58,29.59,29.58,29.58,47400.0,18.8905,18.8969,18.8905,18.8905,47400.0
2014-06-27 12:30:00,29.58,29.59,29.57,29.58,56700.0,18.8905,18.8969,18.8841,18.8905,56700.0
2014-06-27 12:35:00,29.59,29.59,29.57,29.57,56200.0,18.8969,18.8969,18.8841,18.8841,56200.0
2014-06-27 12:40:00,29.57,29.58,29.55,29.58,94900.0,18.8841,18.8905,18.8714,18.8905,94900.0
2014-06-27 12:45:00,29.58,29.58,29.57,29.57,38600.0,18.8905,18.8905,18.8841,18.8841,38600.0
2014-06-27 12:50:00,29.58,29.6,29.57,29.58,91900.0,18.8905,18.9033,18.8841,18.8905,91900.0
2014-06-27 12:55:00,29.58,29.59,29.57,29.59,52900.0,18.8905,18.8969,18.8841,18.8969,52900.0
2014-06-27 13:00:00,29.58,29.6,29.57,29.58,123200.0,18.8905,18.9033,18.8841,18.8905,123200.0
2014-06-27 13:05:00,29.58,29.58,29.57,29.58,70300.0,18.8905,18.8905,18.8841,18.8905,70300.0
2014-06-27 13:10:00,29.57,29.59,29.56,29.56,91700.0,18.8841,18.8969,18.8778,18.8778,91700.0
2014-06-27 13:15:00,29.56,29.57,29.52,29.54,174400.0,18.8778,18.8841,18.8522,18.865,174400.0
2014-06-27 13:20:00,29.53,29.56,29.53,29.55,54100.0,18.8586,18.8778,18.8586,18.8714,54100.0
2014-06-27 13:25:00,29.56,29.56,29.52,29.53,210400.0,18.8778,18.8778,18.8522,18.8586,210400.0
2014-06-27 13:30:00,29.53,29.53,29.51,29.52,110700.0,18.8586,18.8586,18.8458,18.8522,110700.0
2014-06-27 13:35:00,29.53,29.55,29.52,29.55,58200.0,18.8586,18.8714,18.8522,18.8714,58200.0
2014-06-27 13:40:00,29.55,29.56,29.54,29.55,96700.0,18.8714,18.8778,18.865,18.8714,96700.0
2014-06-27 13:45:00,29.55,29.55,29.52,29.54,97300.0,18.8714,18.8714,18.8522,18.865,97300.0
2014-06-27 13:50:00,29.54,29.56,29.54,29.56,53900.0,18.865,18.8778,18.865,18.8778,53900.0
2014-06-27 13:55:00,29.55,29.57,29.55,29.57,81200.0,18.8714,18.8841,18.8714,18.8841,81200.0
2014-06-27 14:00:00,29.57,29.59,29.56,29.57,291400.0,18.8841,18.8969,18.8778,18.8841,291400.0
2014-06-27 14:05:00,29.58,29.59,29.56,29.58,242300.0,18.8905,18.8969,18.8778,18.8905,242300.0
2014-06-27 14:10:00,29.57,29.58,29.54,29.55,229600.0,18.8841,18.8905,18.865,18.8714,229600.0
2014-06-27 14:15:00,29.55,29.55,29.53,29.54,219900.0,18.8714,18.8714,18.8586,18.865,219900.0
2014-06-27 14:20:00,29.55,29.55,29.53,29.53,168400.0,18.8714,18.8714,18.8586,18.8586,168400.0
2014-06-27 14:25:00,29.54,29.54,29.53,29.53,109100.0,18.865,18.865,18.8586,18.8586,109100.0
2014-06-27 14:30:00,29.54,29.54,29.53,29.54,108200.0,18.865,18.865,18.8586,18.865,108200.0
2014-06-27 14:35:00,29.54,29.56,29.53,29.55,209400.0,18.865,18.8778,18.8586,18.8714,209400.0
2014-06-27 14:40:00,29.55,29.56,29.55,29.55,73400.0,18.8714,18.8778,18.8714,18.8714,73400.0
2014-06-27 14:45:00,29.55,29.56,29.54,29.55,147500.0,18.8714,18.8778,18.865,18.8714,147500.0
2014-06-27 14:50:00,29.55,29.55,29.54,29.54,135300.0,18.8714,18.8714,18.865,18.865,135300.0
2014-06-27 14:55:00,29.55,29.55,29.54,29.55,109900.0,18.8714,18.8714,18.865,18.8714,109900.0
2014-06-27 15:00:00,29.55,29.55,29.54,29.55,101500.0,18.8714,18.8714,18.865,18.8714,101500.0
2014-06-27 15:05:00,29.55,29.59,29.54,29.58,230100.0,18.8714,18.8969,18.865,18.8905,230100.0
2014-06-27 15:10:00,29.58,29.58,29.55,29.56,233400.0,18.8905,18.8905,18.8714,18.8778,233400.0
2014-06-27 15:15:00,29.56,29.58,29.55,29.58,316600.0,18.8778,18.8905,18.8714,18.8905,316600.0
2014-06-27 15:20:00,29.58,29.62,29.57,29.61,171100.0,18.8905,18.9161,18.8841,18.9097,171100.0
2014-06-27 15:25:00,29.62,29.63,29.61,29.63,229400.0,18.9161,18.9225,18.9097,18.9225,229400.0
2014-06-27 15:30:00,29.63,29.67,29.62,29.65,584900.0,18.9225,18.948,18.9161,18.9352,584900.0
2014-06-27 15:35:00,29.66,29.66,29.65,29.66,143900.0,18.9416,18.9416,18.9352,18.9416,143900.0
2014-06-27 15:40:00,29.65,29.68,29.65,29.67,392900.0,18.9352,18.9544,18.9352,18.948,392900.0
2014-06-27 15:45:00,29.67,29.7,29.67,29.69,775800.0,18.948,18.9672,18.948,18.9608,775800.0
2014-06-27 15:50:00,29.69,29.75,29.68,29.71,1775100.0,18.9608,18.9991,18.9544,18.9735,1775100.0
2014-06-27 15:55:00,29.71,29.72,29.67,29.68,2267000.0,18.9735,18.9799,18.948,18.9544,2267000.0
2014-06-30 09:30:00,29.76,29.77,29.63,29.71,458600.0,19.0055,19.0119,18.9225,18.9735,458600.0
2014-06-30 09:35:00,29.7,29.83,29.7,29.8,280300.0,18.9672,19.0502,18.9672,19.031,280300.0
2014-06-30 09:40:00,29.8,29.8,29.74,29.74,150300.0,19.031,19.031,18.9927,18.9927,150300.0
2014-06-30 09:45:00,29.74,29.84,29.74,29.83,490900.0,18.9927,19.0566,18.9927,19.0502,490900.0
2014-06-30 09:50:00,29.83,29.84,29.81,29.81,329200.0,19.0502,19.0566,19.0374,19.0374,329200.0
2014-06-30 09:55:00,29.81,29.82,29.73,29.77,361200.0,19.0374,19.0438,18.9863,19.0119,361200.0
2014-06-30 10:00:00,29.77,29.78,29.73,29.75,300700.0,19.0119,19.0183,18.9863,18.9991,300700.0
2014-06-30 10:05:00,29.75,29.77,29.73,29.76,133500.0,18.9991,19.0119,18.9863,19.0055,133500.0
2014-06-30 10:10:00,29.75,29.76,29.73,29.74,135300.0,18.9991,19.0055,18.9863,18.9927,135300.0
2014-06-30 10:15:00,29.74,29.75,29.69,29.7,282000.0,18.9927,18.9991,18.9608,18.9672,282000.0
2014-06-30 10:20:00,29.71,29.72,29.7,29.71,127700.0,18.9735,18.9799,18.9672,18.9735,127700.0
2014-06-30 10:25:00,29.72,29.74,29.7,29.71,148800.0,18.9799,18.9927,18.9672,18.9735,148800.0
2014-06-30 10:30:00,29.71,29.72,29.67,29.67,278000.0,18.9735,18.9799,18.948,18.948,278000.0
2014-06-30 10:35:00,29.67,29.71,29.66,29.69,242300.0,18.948,18.9735,18.9416,18.9608,242300.0
2014-06-30 10:40:00,29.68,29.69,29.66,29.67,143800.0,18.9544,18.9608,18.9416,18.948,143800.0
2014-06-30 10:45:00,29.67,29.7,29.66,29.7,304000.0,18.948,18.9672,18.9416,18.9672,304000.0
2014-06-30 10:50:00,29.69,29.7,29.65,29.66,164600.0,18.9608,18.9672,18.9352,18.9416,164600.0
2014-06-30 10:55:00,29.65,29.66,29.63,29.66,166600.0,18.9352,18.9416,18.9225,18.9416,166600.0
2014-06-30 11:00:00,29.65,29.66,29.64,29.65,93800.0,18.9352,18.9416,18.9288,18.9352,93800.0
2014-06-30 11:05:00,29.64,29.66,29.62,29.64,186000.0,18.9288,18.9416,18.9161,18.9288,186000.0
2014-06-30 11:10:00,29.65,29.68,29.64,29.68,102800.0,18.9352,18.9544,18.9288,18.9544,102800.0
2014-06-30 11:15:00,29.68,29.69,29.67,29.68,239700.0,18.9544,18.9608,18.948,18.9544,239700.0
2014-06-30 11:20:00,29.68,29.71,29.67,29.71,197700.0,18.9544,18.9735,18.948,18.9735,197700.0
2014-06-30 11:25:00,29.71,29.73,29.7,29.73,157100.0,18.9735,18.9863,18.9672,18.9863,157100.0
2014-06-30 11:30:00,29.73,29.74,29.72,29.72,133100.0,18.9863,18.9927,18.9799,18.9799,133100.0
2014-06-30 11:35:00,29.72,29.73,29.71,29.73,111300.0,18.9799,18.9863,18.9735,18.9863,111300.0
2014-06-30 11:40:00,29.73,29.73,29.71,29.71,131300.0,18.9863,18.9863,18.9735,18.9735,131300.0
2014-06-30 11:45:00,29.72,29.72,29.68,29.69,133900.0,18.9799,18.9799,18.9544,18.9608,133900.0
2014-06-30 11:50:00,29.69,29.73,29.68,29.73,179700.0,18.9608,18.9863,18.9544,18.9863,179700.0
2014-06-30 11:55:00,29.73,29.73,29.71,29.71,63400.0,18.9863,18.9863,18.9735,18.9735,63400.0
2014-06-30 12:00:00,29.71,29.72,29.7,29.71,74600.0,18.9735,18.9799,18.9672,18.9735,74600.0
2014-06-30 12:05:00,29.7,29.73,29.7,29.73,172100.0,18.9672,18.9863,18.9672,18.9863,172100.0
2014-06-30 12:10:00,29.73,29.73,29.72,29.73,41900.0,18.9863,18.9863,18.9799,18.9863,41900.0
2014-06-30 12:15:00,29.72,29.73,29.71,29.71,90800.0,18.9799,18.9863,18.9735,18.9735,90800.0
2014-06-30 12:20:00,29.72,29.73,29.71,29.73,72700.0,18.9799,18.9863,18.9735,18.9863,72700.0
2014-06-30 12:25:00,29.73,29.76,29.72,29.76,140700.0,18.9863,19.0055,18.9799,19.0055,140700.0
2014-06-30 12:30:00,29.76,29.76,29.74,29.75,90800.0,19.0055,19.0055,18.9927,18.9991,90800.0
2014-06-30 12:35:00,29.75,29.75,29.72,29.73,106300.0,18.9991,18.9991,18.9799,18.9863,106300.0
2014-06-30 12:40:00,29.73,29.73,29.72,29.73,55800.0,18.9863,18.9863,18.9799,18.9863,55800.0
2014-06-30 12:45:00,29.73,29.75,29.72,29.75,73400.0,18.9863,18.9991,18.9799,18.9991,73400.0
2014-06-30 12:50:00,29.75,29.75,29.73,29.75,73400.0,18.9991,18.9991,18.9863,18.9991,73400.0
2014-06-30 12:55:00,29.75,29.75,29.74,29.75,53200.0,18.9991,18.9991,18.9927,18.9991,53200.0
2014-06-30 13:00:00,29.75,29.75,29.73,29.73,103700.0,18.9991,18.9991,18.9863,18.9863,103700.0
2014-06-30 13:05:00,29.73,29.74,29.73,29.73,27500.0,18.9863,18.9927,18.9863,18.9863,27500.0
2014-06-30 13:10:00,29.73,29.74,29.73,29.74,455300.0,18.9863,18.9927,18.9863,18.9927,455300.0
2014-06-30 13:15:00,29.74,29.75,29.73,29.74,116200.0,18.9927,18.9991,18.9863,18.9927,116200.0
2014-06-30 13:20:00,29.75,29.75,29.7,29.71,444400.0,18.9991,18.9991,18.9672,18.9735,444400.0
2014-06-30 13:25:00,29.71,29.72,29.7,29.7,46600.0,18.9735,18.9799,18.9672,18.9672,46600.0
2014-06-30 13:30:00,29.7,29.71,29.69,29.7,156000.0,18.9672,18.9735,18.9608,18.9672,156000.0
2014-06-30 13:35:00,29.69,29.7,29.69,29.7,56400.0,18.9608,18.9672,18.9608,18.9672,56400.0
2014-06-30 13:40:00,29.69,29.7,29.69,29.7,73900.0,18.9608,18.9672,18.9608,18.9672,73900.0
2014-06-30 13:45:00,29.7,29.7,29.69,29.7,85100.0,18.9672,18.9672,18.9608,18.9672,85100.0
2014-06-30 13:50:00,29.7,29.7,29.69,29.7,53000.0,18.9672,18.9672,18.9608,18.9672,53000.0
2014-06-30 13:55:00,29.7,29.7,29.69,29.7,139500.0,18.9672,18.9672,18.9608,18.9672,139500.0
2014-06-30 14:00:00,29.7,29.73,29.7,29.73,201400.0,18.9672,18.9863,18.9672,18.9863,201400.0
2014-06-30 14:05:00,29.73,29.73,29.72,29.73,99400.0,18.9863,18.9863,18.9799,18.9863,99400.0
2014-06-30 14:10:00,29.73,29.73,29.72,29.73,72700.0,18.9863,18.9863,18.9799,18.9863,72700.0
2014-06-30 14:15:00,29.73,29.75,29.72,29.75,139600.0,18.9863,18.9991,18.9799,18.9991,139600.0
2014-06-30 14:20:00,29.75,29.75,29.74,29.75,90700.0,18.9991,18.9991,18.9927,18.9991,90700.0
2014-06-30 14:25:00,29.75,29.78,29.74,29.76,315400.0,18.9991,19.0183,18.9927,19.0055,315400.0
2014-06-30 14:30:00,29.77,29.79,29.76,29.79,210800.0,19.0119,19.0246,19.0055,19.0246,210800.0
2014-06-30 14:35:00,29.78,29.79,29.77,29.77,158800.0,19.0183,19.0246,19.0119,19.0119,158800.0
2014-06-30 14:40:00,29.77,29.78,29.73,29.73,130500.0,19.0119,19.0183,18.9863,18.9863,130500.0
2014-06-30 14:45:00,29.73,29.74,29.71,29.71,99500.0,18.9863,18.9927,18.9735,18.9735,99500.0
2014-06-30 14:50:00,29.71,29.72,29.71,29.71,65500.0,18.9735,18.9799,18.9735,18.9735,65500.0
2014-06-30 14:55:00,29.72,29.72,29.7,29.71,153400.0,18.9799,18.9799,18.9672,18.9735,153400.0
2014-06-30 15:00:00,29.71,29.71,29.69,29.69,172400.0,18.9735,18.9735,18.9608,18.9608,172400.0
2014-06-30 15:05:00,29.7,29.72,29.69,29.71,246600.0,18.9672,18.9799,18.9608,18.9735,246600.0
2014-06-30 15:10:00,29.71,29.72,29.71,29.71,137500.0,18.9735,18.9799,18.9735,18.9735,137500.0
2014-06-30 15:15:00,29.71,29.72,29.7,29.71,321300.0,18.9735,18.9799,18.9672,18.9735,321300.0
2014-06-30 15:20:00,29.71,29.71,29.7,29.71,167600.0,18.9735,18.9735,18.9672,18.9735,167600.0
2014-06-30 15:25:00,29.7,29.72,29.7,29.71,313800.0,18.9672,18.9799,18.9672,18.9735,313800.0
2014-06-30 15:30:00,29.71,29.72,29.7,29.7,182000.0,18.9735,18.9799,18.9672,18.9672,182000.0
2014-06-30 15:35:00,29.7,29.71,29.7,29.7,171400.0,18.9672,18.9735,18.9672,18.9672,171400.0
2014-06-30 15:40:00,29.7,29.71,29.67,29.67,333400.0,18.9672,18.9735,18.948,18.948,333400.0
2014-06-30 15:45:00,29.68,29.68,29.65,29.67,728200.0,18.9544,18.9544,18.9352,18.948,728200.0
2014-06-30 15:50:00,29.67,29.69,29.65,29.65,507900.0,18.948,18.9608,18.9352,18.9352,507900.0
2014-06-30 15:55:00,29.66,29.68,29.64,29.67,1165200.0,18.9416,18.9544,18.9288,18.948,1165200.0
2014-07-01 09:30:00,29.61,29.85,29.59,29.84,1569800.0,18.9097,19.063,18.8969,19.0566,1569800.0
2014-07-01 09:35:00,29.84,29.9,29.79,29.9,614400.0,19.0566,19.0949,19.0246,19.0949,614400.0
2014-07-01 09:40:00,29.89,29.93,29.81,29.83,363900.0,19.0885,19.114,19.0374,19.0502,363900.0
2014-07-01 09:45:00,29.82,29.87,29.82,29.82,286400.0,19.0438,19.0757,19.0438,19.0438,286400.0
2014-07-01 09:50:00,29.82,29.85,29.78,29.78,202700.0,19.0438,19.063,19.0183,19.0183,202700.0
2014-07-01 09:55:00,29.78,29.87,29.78,29.86,290000.0,19.0183,19.0757,19.0183,19.0693,290000.0
2014-07-01 10:00:00,29.86,29.88,29.85,29.87,206500.0,19.0693,19.0821,19.063,19.0757,206500.0
2014-07-01 10:05:00,29.87,29.92,29.86,29.92,183900.0,19.0757,19.1077,19.0693,19.1077,183900.0
2014-07-01 10:10:00,29.91,29.93,29.9,29.91,194400.0,19.1013,19.114,19.0949,19.1013,194400.0
2014-07-01 10:15:00,29.91,29.94,29.9,29.91,194800.0,19.1013,19.1204,19.0949,19.1013,194800.0
2014-07-01 10:20:00,29.91,29.93,29.9,29.91,119400.0,19.1013,19.114,19.0949,19.1013,119400.0
2014-07-01 10:25:00,29.91,29.94,29.91,29.92,145800.0,19.1013,19.1204,19.1013,19.1077,145800.0
2014-07-01 10:30:00,29.92,29.93,29.89,29.89,102800.0,19.1077,19.114,19.0885,19.0885,102800.0
2014-07-01 10:35:00,29.89,29.94,29.89,29.92,125200.0,19.0885,19.1204,19.0885,19.1077,125200.0
2014-07-01 10:40:00,29.92,29.92,29.9,29.92,124100.0,19.1077,19.1077,19.0949,19.1077,124100.0
2014-07-01 10:45:00,29.92,29.95,29.91,29.95,337000.0,19.1077,19.1268,19.1013,19.1268,337000.0
2014-07-01 10:50:00,29.95,29.95,29.91,29.93,311800.0,19.1268,19.1268,19.1013,19.114,311800.0
2014-07-01 10:55:00,29.93,29.94,29.92,29.93,106000.0,19.114,19.1204,19.1077,19.114,106000.0
2014-07-01 11:00:00,29.93,29.93,29.92,29.93,95400.0,19.114,19.114,19.1077,19.114,95400.0
2014-07-01 11:05:00,29.93,29.98,29.92,29.98,408900.0,19.114,19.146,19.1077,19.146,408900.0
2014-07-01 11:10:00,29.97,29.99,29.97,29.99,158600.0,19.1396,19.1524,19.1396,19.1524,158600.0
2014-07-01 11:15:00,29.99,30.0,29.98,30.0,291500.0,19.1524,19.1587,19.146,19.1587,291500.0
2014-07-01 11:20:00,29.99,30.04,29.99,30.04,816000.0,19.1524,19.1843,19.1524,19.1843,816000.0
2014-07-01 11:25:00,30.04,30.07,30.03,30.07,374100.0,19.1843,19.2035,19.1779,19.2035,374100.0
2014-07-01 11:30:00,30.07,30.1,30.06,30.1,320700.0,19.2035,19.2226,19.1971,19.2226,320700.0
2014-07-01 11:35:00,30.1,30.1,30.06,30.08,369300.0,19.2226,19.2226,19.1971,19.2098,369300.0
2014-07-01 11:40:00,30.07,30.09,30.07,30.09,177100.0,19.2035,19.2162,19.2035,19.2162,177100.0
2014-07-01 11:45:00,30.09,30.11,30.08,30.1,250800.0,19.2162,19.229,19.2098,19.2226,250800.0
2014-07-01 11:50:00,30.1,30.1,30.06,30.09,217300.0,19.2226,19.2226,19.1971,19.2162,217300.0
2014-07-01 11:55:00,30.08,30.09,30.04,30.05,326400.0,19.2098,19.2162,19.1843,19.1907,326400.0
2014-07-01 12:00:00,30.06,30.08,30.05,30.08,135300.0,19.1971,19.2098,19.1907,19.2098,135300.0
2014-07-01 12:05:00,30.08,30.09,30.05,30.08,307800.0,19.2098,19.2162,19.1907,19.2098,307800.0
2014-07-01 12:10:00,30.08,30.08,30.05,30.05,123500.0,19.2098,19.2098,19.1907,19.1907,123500.0
2014-07-01 12:15:00,30.05,30.06,30.05,30.05,71400.0,19.1907,19.1971,19.1907,19.1907,71400.0
2014-07-01 12:20:00,30.06,30.08,30.05,30.08,235600.0,19.1971,19.2098,19.1907,19.2098,235600.0
2014-07-01 12:25:00,30.08,30.1,30.08,30.09,319000.0,19.2098,19.2226,19.2098,19.2162,319000.0
2014-07-01 12:30:00,30.09,30.11,30.08,30.11,156800.0,19.2162,19.229,19.2098,19.229,156800.0
2014-07-01 12:35:00,30.11,30.13,30.1,30.12,270200.0,19.229,19.2418,19.2226,19.2354,270200.0
2014-07-01 12:40:00,30.12,30.13,30.06,30.08,340300.0,19.2354,19.2418,19.1971,19.2098,340300.0
2014-07-01 12:45:00,30.08,30.09,30.07,30.08,82300.0,19.2098,19.2162,19.2035,19.2098,82300.0
2014-07-01 12:50:00,30.09,30.11,30.08,30.09,154300.0,19.2162,19.229,19.2098,19.2162,154300.0
2014-07-01 12:55:00,30.1,30.12,30.09,30.11,150100.0,19.2226,19.2354,19.2162,19.229,150100.0
2014-07-01 13:00:00,30.12,30.14,30.11,30.14,195100.0,19.2354,19.2482,19.229,19.2482,195100.0
2014-07-01 13:05:00,30.14,30.15,30.13,30.14,173400.0,19.2482,19.2545,19.2418,19.2482,173400.0
2014-07-01 13:10:00,30.14,30.18,30.14,30.16,242500.0,19.2482,19.2737,19.2482,19.2609,242500.0
2014-07-01 13:15:00,30.16,30.16,30.12,30.15,223700.0,19.2609,19.2609,19.2354,19.2545,223700.0
2014-07-01 13:20:00,30.14,30.18,30.14,30.18,323900.0,19.2482,19.2737,19.2482,19.2737,323900.0
2014-07-01 13:25:00,30.17,30.2,30.17,30.2,319500.0,19.2673,19.2865,19.2673,19.2865,319500.0
2014-07-01 13:30:00,30.2,30.22,30.17,30.19,630800.0,19.2865,19.2992,19.2673,19.2801,630800.0
2014-07-01 13:35:00,30.19,30.19,30.17,30.18,86500.0,19.2801,19.2801,19.2673,19.2737,86500.0
2014-07-01 13:40:00,30.18,30.2,30.17,30.19,139400.0,19.2737,19.2865,19.2673,19.2801,139400.0
2014-07-01 13:45:00,30.19,30.2,30.18,30.18,218200.0,19.2801,19.2865,19.2737,19.2737,218200.0
2014-07-01 13:50:00,30.18,30.19,30.16,30.16,156500.0,19.2737,19.2801,19.2609,19.2609,156500.0
2014-07-01 13:55:00,30.16,30.18,30.16,30.17,96400.0,19.2609,19.2737,19.2609,19.2673,96400.0
2014-07-01 14:00:00,30.18,30.18,30.15,30.16,105000.0,19.2737,19.2737,19.2545,19.2609,105000.0
2014-07-01 14:05:00,30.15,30.17,30.15,30.17,99700.0,19.2545,19.2673,19.2545,19.2673,99700.0
2014-07-01 14:10:00,30.17,30.18,30.16,30.18,53000.0,19.2673,19.2737,19.2609,19.2737,53000.0
2014-07-01 14:15:00,30.18,30.2,30.17,30.19,187700.0,19.2737,19.2865,19.2673,19.2801,187700.0
2014-07-01 14:20:00,30.19,30.2,30.17,30.18,138800.0,19.2801,19.2865,19.2673,19.2737,138800.0
2014-07-01 14:25:00,30.17,30.18,30.13,30.14,155800.0,19.2673,19.2737,19.2418,19.2482,155800.0
2014-07-01 14:30:00,30.13,30.14,30.12,30.13,279600.0,19.2418,19.2482,19.2354,19.2418,279600.0
2014-07-01 14:35:00,30.14,30.18,30.13,30.18,245700.0,19.2482,19.2737,19.2418,19.2737,245700.0
2014-07-01 14:40:00,30.17,30.18,30.15,30.16,116000.0,19.2673,19.2737,19.2545,19.2609,116000.0
2014-07-01 14:45:00,30.16,30.17,30.13,30.16,307800.0,19.2609,19.2673,19.2418,19.2609,307800.0
2014-07-01 14:50:00,30.16,30.16,30.14,30.14,93500.0,19.2609,19.2609,19.2482,19.2482,93500.0
2014-07-01 14:55:00,30.15,30.15,30.13,30.14,321900.0,19.2545,19.2545,19.2418,19.2482,321900.0
2014-07-01 15:00:00,30.14,30.14,30.11,30.11,279500.0,19.2482,19.2482,19.229,19.229,279500.0
2014-07-01 15:05:00,30.11,30.12,30.09,30.11,627600.0,19.229,19.2354,19.2162,19.229,627600.0
2014-07-01 15:10:00,30.1,30.11,30.07,30.07,460000.0,19.2226,19.229,19.2035,19.2035,460000.0
2014-07-01 15:15:00,30.08,30.1,30.06,30.1,529400.0,19.2098,19.2226,19.1971,19.2226,529400.0
2014-07-01 15:20:00,30.09,30.1,30.08,30.09,174900.0,19.2162,19.2226,19.2098,19.2162,174900.0
2014-07-01 15:25:00,30.09,30.09,30.06,30.06,269600.0,19.2162,19.2162,19.1971,19.1971,269600.0
2014-07-01 15:30:00,30.06,30.07,30.06,30.07,143600.0,19.1971,19.2035,19.1971,19.2035,143600.0
2014-07-01 15:35:00,30.07,30.09,30.06,30.08,334500.0,19.2035,19.2162,19.1971,19.2098,334500.0
2014-07-01 15:40:00,30.09,30.09,30.07,30.09,361600.0,19.2162,19.2162,19.2035,19.2162,361600.0
2014-07-01 15:45:00,30.09,30.11,30.08,30.09,502900.0,19.2162,19.229,19.2098,19.2162,502900.0
2014-07-01 15:50:00,30.09,30.09,30.05,30.05,486600.0,19.2162,19.2162,19.1907,19.1907,486600.0
2014-07-01 15:55:00,30.06,30.09,30.05,30.07,1360000.0,19.1971,19.2162,19.1907,19.2035,1360000.0
2014-07-02 09:30:00,30.06,30.12,30.0,30.12,901300.0,19.1971,19.2354,19.1587,19.2354,901300.0
2014-07-02 09:35:00,30.11,30.22,30.11,30.21,608200.0,19.229,19.2992,19.229,19.2929,608200.0
2014-07-02 09:40:00,30.21,30.22,30.14,30.15,430000.0,19.2929,19.2992,19.2482,19.2545,430000.0
2014-07-02 09:45:00,30.15,30.19,30.14,30.17,298000.0,19.2545,19.2801,19.2482,19.2673,298000.0
2014-07-02 09:50:00,30.18,30.19,30.1,30.15,235000.0,19.2737,19.2801,19.2226,19.2545,235000.0
2014-07-02 09:55:00,30.15,30.19,30.14,30.18,162600.0,19.2545,19.2801,19.2482,19.2737,162600.0
2014-07-02 10:00:00,30.17,30.25,30.17,30.24,534400.0,19.2673,19.3184,19.2673,19.312,534400.0
2014-07-02 10:05:00,30.23,30.25,30.22,30.22,302500.0,19.3056,19.3184,19.2992,19.2992,302500.0
2014-07-02 10:10:00,30.22,30.26,30.22,30.25,298600.0,19.2992,19.3248,19.2992,19.3184,298600.0
2014-07-02 10:15:00,30.25,30.26,30.24,30.26,127600.0,19.3184,19.3248,19.312,19.3248,127600.0
2014-07-02 10:20:00,30.26,30.28,30.25,30.26,261600.0,19.3248,19.3376,19.3184,19.3248,261600.0
2014-07-02 10:25:00,30.27,30.28,30.26,30.26,167400.0,19.3312,19.3376,19.3248,19.3248,167400.0
2014-07-02 10:30:00,30.26,30.28,30.25,30.26,237400.0,19.3248,19.3376,19.3184,19.3248,237400.0
2014-07-02 10:35:00,30.26,30.27,30.25,30.25,128100.0,19.3248,19.3312,19.3184,19.3184,128100.0
2014-07-02 10:40:00,30.26,30.27,30.24,30.24,276200.0,19.3248,19.3312,19.312,19.312,276200.0
2014-07-02 10:45:00,30.25,30.27,30.23,30.27,283200.0,19.3184,19.3312,19.3056,19.3312,283200.0
2014-07-02 10:50:00,30.27,30.29,30.26,30.26,139500.0,19.3312,19.344,19.3248,19.3248,139500.0
2014-07-02 10:55:00,30.27,30.27,30.25,30.27,145700.0,19.3312,19.3312,19.3184,19.3312,145700.0
2014-07-02 11:00:00,30.26,30.28,30.25,30.27,171700.0,19.3248,19.3376,19.3184,19.3312,171700.0
2014-07-02 11:05:00,30.27,30.27,30.23,30.24,270400.0,19.3312,19.3312,19.3056,19.312,270400.0
2014-07-02 11:10:00,30.25,30.26,30.24,30.25,173100.0,19.3184,19.3248,19.312,19.3184,173100.0
2014-07-02 11:15:00,30.25,30.26,30.24,30.24,107900.0,19.3184,19.3248,19.312,19.312,107900.0
2014-07-02 11:20:00,30.24,30.27,30.24,30.27,163000.0,19.312,19.3312,19.312,19.3312,163000.0
2014-07-02 11:25:00,30.27,30.28,30.25,30.28,142200.0,19.3312,19.3376,19.3184,19.3376,142200.0
2014-07-02 11:30:00,30.28,30.28,30.26,30.27,98200.0,19.3376,19.3376,19.3248,19.3312,98200.0
2014-07-02 11:35:00,30.27,30.29,30.26,30.29,118700.0,19.3312,19.344,19.3248,19.344,118700.0
2014-07-02 11:40:00,30.29,30.29,30.28,30.29,54900.0,19.344,19.344,19.3376,19.344,54900.0
2014-07-02 11:45:00,30.29,30.33,30.28,30.33,289700.0,19.344,19.3695,19.3376,19.3695,289700.0
2014-07-02 11:50:00,30.33,30.33,30.29,30.33,213600.0,19.3695,19.3695,19.344,19.3695,213600.0
2014-07-02 11:55:00,30.33,30.34,30.32,30.32,202100.0,19.3695,19.3759,19.3631,19.3631,202100.0
2014-07-02 12:00:00,30.32,30.34,30.32,30.34,90300.0,19.3631,19.3759,19.3631,19.3759,90300.0
2014-07-02 12:05:00,30.34,30.35,30.34,30.34,117100.0,19.3759,19.3823,19.3759,19.3759,117100.0
2014-07-02 12:10:00,30.35,30.36,30.34,30.36,87000.0,19.3823,19.3887,19.3759,19.3887,87000.0
2014-07-02 12:15:00,30.36,30.37,30.35,30.37,99900.0,19.3887,19.395,19.3823,19.395,99900.0
2014-07-02 12:20:00,30.37,30.38,30.36,30.37,89300.0,19.395,19.4014,19.3887,19.395,89300.0
2014-07-02 12:25:00,30.38,30.39,30.37,30.37,158100.0,19.4014,19.4078,19.395,19.395,158100.0
2014-07-02 12:30:00,30.38,30.38,30.35,30.35,164100.0,19.4014,19.4014,19.3823,19.3823,164100.0
2014-07-02 12:35:00,30.36,30.37,30.35,30.37,108300.0,19.3887,19.395,19.3823,19.395,108300.0
2014-07-02 12:40:00,30.37,30.37,30.36,30.37,46500.0,19.395,19.395,19.3887,19.395,46500.0
2014-07-02 12:45:00,30.37,30.37,30.36,30.37,84900.0,19.395,19.395,19.3887,19.395,84900.0
2014-07-02 12:50:00,30.37,30.38,30.35,30.35,170100.0,19.395,19.4014,19.3823,19.3823,170100.0
2014-07-02 12:55:00,30.35,30.38,30.35,30.38,112900.0,19.3823,19.4014,19.3823,19.4014,112900.0
2014-07-02 13:00:00,30.38,30.38,30.37,30.37,141400.0,19.4014,19.4014,19.395,19.395,141400.0
2014-07-02 13:05:00,30.38,30.39,30.37,30.39,174000.0,19.4014,19.4078,19.395,19.4078,174000.0
2014-07-02 13:10:00,30.39,30.39,30.37,30.39,79600.0,19.4078,19.4078,19.395,19.4078,79600.0
2014-07-02 13:15:00,30.38,30.39,30.38,30.38,46600.0,19.4014,19.4078,19.4014,19.4014,46600.0
2014-07-02 13:20:00,30.39,30.4,30.38,30.4,111600.0,19.4078,19.4142,19.4014,19.4142,111600.0
2014-07-02 13:25:00,30.4,30.41,30.39,30.4,146100.0,19.4142,19.4206,19.4078,19.4142,146100.0
2014-07-02 13:30:00,30.4,30.41,30.4,30.41,145100.0,19.4142,19.4206,19.4142,19.4206,145100.0
2014-07-02 13:35:00,30.4,30.41,30.38,30.4,335200.0,19.4142,19.4206,19.4014,19.4142,335200.0
2014-07-02 13:40:00,30.39,30.4,30.37,30.37,90900.0,19.4078,19.4142,19.395,19.395,90900.0
2014-07-02 13:45:00,30.36,30.37,30.35,30.37,138500.0,19.3887,19.395,19.3823,19.395,138500.0
2014-07-02 13:50:00,30.37,30.37,30.36,30.36,61800.0,19.395,19.395,19.3887,19.3887,61800.0
2014-07-02 13:55:00,30.36,30.37,30.35,30.36,115600.0,19.3887,19.395,19.3823,19.3887,115600.0
2014-07-02 14:00:00,30.37,30.37,30.36,30.36,70000.0,19.395,19.395,19.3887,19.3887,70000.0
2014-07-02 14:05:00,30.37,30.37,30.36,30.36,55200.0,19.395,19.395,19.3887,19.3887,55200.0
2014-07-02 14:10:00,30.37,30.37,30.36,30.36,51500.0,19.395,19.395,19.3887,19.3887,51500.0
2014-07-02 14:15:00,30.37,30.37,30.36,30.36,52900.0,19.395,19.395,19.3887,19.3887,52900.0
2014-07-02 14:20:00,30.37,30.37,30.36,30.36,64000.0,19.395,19.395,19.3887,19.3887,64000.0
2014-07-02 14:25:00,30.37,30.38,30.36,30.38,131900.0,19.395,19.4014,19.3887,19.4014,131900.0
2014-07-02 14:30:00,30.38,30.39,30.37,30.39,89800.0,19.4014,19.4078,19.395,19.4078,89800.0
2014-07-02 14:35:00,30.39,30.39,30.36,30.37,116800.0,19.4078,19.4078,19.3887,19.395,116800.0
2014-07-02 14:40:00,30.37,30.38,30.37,30.37,99000.0,19.395,19.4014,19.395,19.395,99000.0
2014-07-02 14:45:00,30.38,30.38,30.35,30.35,152000.0,19.4014,19.4014,19.3823,19.3823,152000.0
2014-07-02 14:50:00,30.36,30.38,30.35,30.38,160200.0,19.3887,19.4014,19.3823,19.4014,160200.0
2014-07-02 14:55:00,30.38,30.39,30.37,30.39,100100.0,19.4014,19.4078,19.395,19.4078,100100.0
2014-07-02 15:00:00,30.39,30.41,30.38,30.4,237900.0,19.4078,19.4206,19.4014,19.4142,237900.0
2014-07-02 15:05:00,30.41,30.42,30.4,30.42,147000.0,19.4206,19.427,19.4142,19.427,147000.0
2014-07-02 15:10:00,30.42,30.42,30.39,30.39,222700.0,19.427,19.427,19.4078,19.4078,222700.0
2014-07-02 15:15:00,30.4,30.41,30.39,30.39,181900.0,19.4142,19.4206,19.4078,19.4078,181900.0
2014-07-02 15:20:00,30.4,30.4,30.36,30.36,160000.0,19.4142,19.4142,19.3887,19.3887,160000.0
2014-07-02 15:25:00,30.36,30.38,30.36,30.38,260500.0,19.3887,19.4014,19.3887,19.4014,260500.0
2014-07-02 15:30:00,30.38,30.38,30.37,30.38,207300.0,19.4014,19.4014,19.395,19.4014,207300.0
2014-07-02 15:35:00,30.38,30.38,30.37,30.38,179100.0,19.4014,19.4014,19.395,19.4014,179100.0
2014-07-02 15:40:00,30.37,30.38,30.37,30.38,300100.0,19.395,19.4014,19.395,19.4014,300100.0
2014-07-02 15:45:00,30.38,30.39,30.36,30.36,440400.0,19.4014,19.4078,19.3887,19.3887,440400.0
2014-07-02 15:50:00,30.37,30.37,30.36,30.36,414500.0,19.395,19.395,19.3887,19.3887,414500.0
2014-07-02 15:55:00,30.37,30.38,30.36,30.37,981700.0,19.395,19.4014,19.3887,19.395,981700.0
2014-07-03 09:30:00,30.67,30.67,30.44,30.46,1186200.0,19.5866,19.5866,19.4397,19.4525,1186200.0
2014-07-03 09:35:00,30.45,30.53,30.38,30.4,456200.0,19.4461,19.4972,19.4014,19.4142,456200.0
2014-07-03 09:40:00,30.4,30.41,30.37,30.41,257900.0,19.4142,19.4206,19.395,19.4206,257900.0
2014-07-03 09:45:00,30.41,30.42,30.35,30.36,156500.0,19.4206,19.427,19.3823,19.3887,156500.0
2014-07-03 09:50:00,30.36,30.36,30.32,30.35,155400.0,19.3887,19.3887,19.3631,19.3823,155400.0
2014-07-03 09:55:00,30.35,30.37,30.31,30.32,124900.0,19.3823,19.395,19.3567,19.3631,124900.0
2014-07-03 10:00:00,30.31,30.34,30.3,30.33,218900.0,19.3567,19.3759,19.3503,19.3695,218900.0
2014-07-03 10:05:00,30.33,30.35,30.29,30.34,247700.0,19.3695,19.3823,19.344,19.3759,247700.0
2014-07-03 10:10:00,30.35,30.37,30.34,30.34,124000.0,19.3823,19.395,19.3759,19.3759,124000.0
2014-07-03 10:15:00,30.34,30.35,30.31,30.33,245200.0,19.3759,19.3823,19.3567,19.3695,245200.0
2014-07-03 10:20:00,30.33,30.35,30.32,30.34,210100.0,19.3695,19.3823,19.3631,19.3759,210100.0
2014-07-03 10:25:00,30.34,30.36,30.33,30.34,150300.0,19.3759,19.3887,19.3695,19.3759,150300.0
2014-07-03 10:30:00,30.35,30.38,30.34,30.35,186300.0,19.3823,19.4014,19.3759,19.3823,186300.0
2014-07-03 10:35:00,30.35,30.35,30.33,30.35,89500.0,19.3823,19.3823,19.3695,19.3823,89500.0
2014-07-03 10:40:00,30.34,30.36,30.33,30.34,89000.0,19.3759,19.3887,19.3695,19.3759,89000.0
2014-07-03 10:45:00,30.35,30.35,30.34,30.34,56600.0,19.3823,19.3823,19.3759,19.3759,56600.0
2014-07-03 10:50:00,30.35,30.36,30.34,30.36,88500.0,19.3823,19.3887,19.3759,19.3887,88500.0
2014-07-03 10:55:00,30.35,30.36,30.33,30.36,88200.0,19.3823,19.3887,19.3695,19.3887,88200.0
2014-07-03 11:00:00,30.36,30.37,30.34,30.34,77500.0,19.3887,19.395,19.3759,19.3759,77500.0
2014-07-03 11:05:00,30.34,30.35,30.33,30.35,89000.0,19.3759,19.3823,19.3695,19.3823,89000.0
2014-07-03 11:10:00,30.35,30.35,30.33,30.34,107900.0,19.3823,19.3823,19.3695,19.3759,107900.0
2014-07-03 11:15:00,30.34,30.39,30.34,30.37,334800.0,19.3759,19.4078,19.3759,19.395,334800.0
2014-07-03 11:20:00,30.37,30.39,30.35,30.36,151400.0,19.395,19.4078,19.3823,19.3887,151400.0
2014-07-03 11:25:00,30.36,30.4,30.36,30.37,100700.0,19.3887,19.4142,19.3887,19.395,100700.0
2014-07-03 11:30:00,30.38,30.38,30.36,30.38,133200.0,19.4014,19.4014,19.3887,19.4014,133200.0
2014-07-03 11:35:00,30.37,30.39,30.37,30.37,91300.0,19.395,19.4078,19.395,19.395,91300.0
2014-07-03 11:40:00,30.38,30.38,30.36,30.38,92800.0,19.4014,19.4014,19.3887,19.4014,92800.0
2014-07-03 11:45:00,30.38,30.38,30.36,30.37,271100.0,19.4014,19.4014,19.3887,19.395,271100.0
2014-07-03 11:50:00,30.36,30.38,30.36,30.38,108500.0,19.3887,19.4014,19.3887,19.4014,108500.0
2014-07-03 11:55:00,30.38,30.43,30.38,30.43,148200.0,19.4014,19.4334,19.4014,19.4334,148200.0
2014-07-03 12:00:00,30.43,30.44,30.42,30.44,126600.0,19.4334,19.4397,19.427,19.4397,126600.0
2014-07-03 12:05:00,30.44,30.45,30.41,30.44,130800.0,19.4397,19.4461,19.4206,19.4397,130800.0
2014-07-03 12:10:00,30.44,30.45,30.43,30.44,136200.0,19.4397,19.4461,19.4334,19.4397,136200.0
2014-07-03 12:15:00,30.44,30.46,30.42,30.43,164900.0,19.4397,19.4525,19.427,19.4334,164900.0
2014-07-03 12:20:00,30.43,30.43,30.4,30.4,101300.0,19.4334,19.4334,19.4142,19.4142,101300.0
2014-07-03 12:25:00,30.4,30.42,30.4,30.4,142800.0,19.4142,19.427,19.4142,19.4142,142800.0
2014-07-03 12:30:00,30.4,30.42,30.4,30.41,156000.0,19.4142,19.427,19.4142,19.4206,156000.0
2014-07-03 12:35:00,30.42,30.42,30.4,30.41,150800.0,19.427,19.427,19.4142,19.4206,150800.0
2014-07-03 12:40:00,30.42,30.43,30.41,30.43,131300.0,19.427,19.4334,19.4206,19.4334,131300.0
2014-07-03 12:45:00,30.43,30.47,30.42,30.47,414200.0,19.4334,19.4589,19.427,19.4589,414200.0
2014-07-03 12:50:00,30.47,30.48,30.45,30.46,255900.0,19.4589,19.4653,19.4461,19.4525,255900.0
2014-07-03 12:55:00,30.46,30.61,30.43,30.55,2532000.0,19.4525,19.5483,19.4334,19.51,2532000.0
2014-07-07 09:30:00,30.49,30.56,30.4,30.53,984200.0,19.4717,19.5164,19.4142,19.4972,984200.0
2014-07-07 09:35:00,30.53,30.54,30.46,30.47,386400.0,19.4972,19.5036,19.4525,19.4589,386400.0
2014-07-07 09:40:00,30.48,30.49,30.42,30.44,372300.0,19.4653,19.4717,19.427,19.4397,372300.0
2014-07-07 09:45:00,30.43,30.5,30.43,30.49,256300.0,19.4334,19.4781,19.4334,19.4717,256300.0
2014-07-07 09:50:00,30.5,30.55,30.48,30.55,252200.0,19.4781,19.51,19.4653,19.51,252200.0
2014-07-07 09:55:00,30.55,30.63,30.54,30.61,382800.0,19.51,19.5611,19.5036,19.5483,382800.0
2014-07-07 10:00:00,30.6,30.63,30.57,30.58,225100.0,19.5419,19.5611,19.5228,19.5292,225100.0
2014-07-07 10:05:00,30.58,30.6,30.52,30.52,262600.0,19.5292,19.5419,19.4908,19.4908,262600.0
2014-07-07 10:10:00,30.52,30.54,30.46,30.51,229700.0,19.4908,19.5036,19.4525,19.4844,229700.0
2014-07-07 10:15:00,30.5,30.57,30.5,30.55,177500.0,19.4781,19.5228,19.4781,19.51,177500.0
2014-07-07 10:20:00,30.55,30.55,30.54,30.55,54500.0,19.51,19.51,19.5036,19.51,54500.0
2014-07-07 10:25:00,30.54,30.55,30.54,30.54,68600.0,19.5036,19.51,19.5036,19.5036,68600.0
2014-07-07 10:30:00,30.55,30.55,30.51,30.51,271800.0,19.51,19.51,19.4844,19.4844,271800.0
2014-07-07 10:35:00,30.51,30.52,30.49,30.52,213800.0,19.4844,19.4908,19.4717,19.4908,213800.0
2014-07-07 10:40:00,30.52,30.53,30.5,30.5,178100.0,19.4908,19.4972,19.4781,19.4781,178100.0
2014-07-07 10:45:00,30.51,30.51,30.48,30.48,176700.0,19.4844,19.4844,19.4653,19.4653,176700.0
2014-07-07 10:50:00,30.48,30.48,30.45,30.45,216000.0,19.4653,19.4653,19.4461,19.4461,216000.0
2014-07-07 10:55:00,30.46,30.46,30.4,30.41,214300.0,19.4525,19.4525,19.4142,19.4206,214300.0
2014-07-07 11:00:00,30.42,30.43,30.39,30.42,184300.0,19.427,19.4334,19.4078,19.427,184300.0
2014-07-07 11:05:00,30.42,30.46,30.42,30.44,141300.0,19.427,19.4525,19.427,19.4397,141300.0
2014-07-07 11:10:00,30.45,30.46,30.44,30.46,92500.0,19.4461,19.4525,19.4397,19.4525,92500.0
2014-07-07 11:15:00,30.46,30.46,30.44,30.46,161400.0,19.4525,19.4525,19.4397,19.4525,161400.0
2014-07-07 11:20:00,30.45,30.45,30.42,30.42,111400.0,19.4461,19.4461,19.427,19.427,111400.0
2014-07-07 11:25:00,30.43,30.44,30.39,30.4,212400.0,19.4334,19.4397,19.4078,19.4142,212400.0
2014-07-07 11:30:00,30.39,30.4,30.38,30.4,132000.0,19.4078,19.4142,19.4014,19.4142,132000.0
2014-07-07 11:35:00,30.39,30.4,30.38,30.39,169300.0,19.4078,19.4142,19.4014,19.4078,169300.0
2014-07-07 11:40:00,30.39,30.4,30.38,30.4,71700.0,19.4078,19.4142,19.4014,19.4142,71700.0
2014-07-07 11:45:00,30.4,30.41,30.38,30.41,184500.0,19.4142,19.4206,19.4014,19.4206,184500.0
2014-07-07 11:50:00,30.41,30.42,30.4,30.41,174700.0,19.4206,19.427,19.4142,19.4206,174700.0
2014-07-07 11:55:00,30.42,30.43,30.41,30.43,67800.0,19.427,19.4334,19.4206,19.4334,67800.0
2014-07-07 12:00:00,30.42,30.45,30.42,30.43,216700.0,19.427,19.4461,19.427,19.4334,216700.0
2014-07-07 12:05:00,30.44,30.44,30.41,30.41,127400.0,19.4397,19.4397,19.4206,19.4206,127400.0
2014-07-07 12:10:00,30.41,30.42,30.4,30.4,70500.0,19.4206,19.427,19.4142,19.4142,70500.0
2014-07-07 12:15:00,30.41,30.42,30.4,30.42,92200.0,19.4206,19.427,19.4142,19.427,92200.0
2014-07-07 12:20:00,30.42,30.44,30.41,30.44,181200.0,19.427,19.4397,19.4206,19.4397,181200.0
2014-07-07 12:25:00,30.44,30.44,30.41,30.41,97200.0,19.4397,19.4397,19.4206,19.4206,97200.0
2014-07-07 12:30:00,30.41,30.42,30.39,30.4,108300.0,19.4206,19.427,19.4078,19.4142,108300.0
2014-07-07 12:35:00,30.4,30.4,30.39,30.4,60400.0,19.4142,19.4142,19.4078,19.4142,60400.0
2014-07-07 12:40:00,30.4,30.41,30.39,30.4,109700.0,19.4142,19.4206,19.4078,19.4142,109700.0
2014-07-07 12:45:00,30.41,30.42,30.4,30.42,130300.0,19.4206,19.427,19.4142,19.427,130300.0
2014-07-07 12:50:00,30.41,30.42,30.41,30.42,57900.0,19.4206,19.427,19.4206,19.427,57900.0
2014-07-07 12:55:00,30.42,30.43,30.41,30.43,38400.0,19.427,19.4334,19.4206,19.4334,38400.0
2014-07-07 13:00:00,30.43,30.43,30.41,30.41,196300.0,19.4334,19.4334,19.4206,19.4206,196300.0
2014-07-07 13:05:00,30.42,30.44,30.42,30.44,94800.0,19.427,19.4397,19.427,19.4397,94800.0
2014-07-07 13:10:00,30.44,30.46,30.43,30.46,68500.0,19.4397,19.4525,19.4334,19.4525,68500.0
2014-07-07 13:15:00,30.46,30.46,30.45,30.46,61000.0,19.4525,19.4525,19.4461,19.4525,61000.0
2014-07-07 13:20:00,30.45,30.47,30.45,30.46,72300.0,19.4461,19.4589,19.4461,19.4525,72300.0
2014-07-07 13:25:00,30.46,30.48,30.46,30.46,194700.0,19.4525,19.4653,19.4525,19.4525,194700.0
2014-07-07 13:30:00,30.46,30.47,30.44,30.46,241000.0,19.4525,19.4589,19.4397,19.4525,241000.0
2014-07-07 13:35:00,30.46,30.47,30.45,30.46,264500.0,19.4525,19.4589,19.4461,19.4525,264500.0
2014-07-07 13:40:00,30.46,30.47,30.46,30.46,68700.0,19.4525,19.4589,19.4525,19.4525,68700.0
2014-07-07 13:45:00,30.46,30.51,30.46,30.51,212400.0,19.4525,19.4844,19.4525,19.4844,212400.0
2014-07-07 13:50:00,30.51,30.57,30.5,30.53,526800.0,19.4844,19.5228,19.4781,19.4972,526800.0
2014-07-07 13:55:00,30.54,30.59,30.52,30.52,356600.0,19.5036,19.5355,19.4908,19.4908,356600.0
2014-07-07 14:00:00,30.51,30.53,30.5,30.52,100500.0,19.4844,19.4972,19.4781,19.4908,100500.0
2014-07-07 14:05:00,30.52,30.53,30.51,30.53,128000.0,19.4908,19.4972,19.4844,19.4972,128000.0
2014-07-07 14:10:00,30.53,30.53,30.52,30.53,52500.0,19.4972,19.4972,19.4908,19.4972,52500.0
2014-07-07 14:15:00,30.53,30.53,30.52,30.52,62500.0,19.4972,19.4972,19.4908,19.4908,62500.0
2014-07-07 14:20:00,30.53,30.53,30.48,30.49,259600.0,19.4972,19.4972,19.4653,19.4717,259600.0
2014-07-07 14:25:00,30.49,30.51,30.47,30.49,255000.0,19.4717,19.4844,19.4589,19.4717,255000.0
2014-07-07 14:30:00,30.49,30.5,30.44,30.46,310300.0,19.4717,19.4781,19.4397,19.4525,310300.0
2014-07-07 14:35:00,30.46,30.47,30.45,30.46,120800.0,19.4525,19.4589,19.4461,19.4525,120800.0
2014-07-07 14:40:00,30.47,30.47,30.46,30.46,67100.0,19.4589,19.4589,19.4525,19.4525,67100.0
2014-07-07 14:45:00,30.46,30.47,30.44,30.44,134700.0,19.4525,19.4589,19.4397,19.4397,134700.0
2014-07-07 14:50:00,30.45,30.47,30.44,30.46,183300.0,19.4461,19.4589,19.4397,19.4525,183300.0
2014-07-07 14:55:00,30.46,30.47,30.45,30.46,104000.0,19.4525,19.4589,19.4461,19.4525,104000.0
2014-07-07 15:00:00,30.45,30.47,30.45,30.47,73400.0,19.4461,19.4589,19.4461,19.4589,73400.0
2014-07-07 15:05:00,30.47,30.47,30.46,30.46,59700.0,19.4589,19.4589,19.4525,19.4525,59700.0
2014-07-07 15:10:00,30.47,30.47,30.45,30.45,149700.0,19.4589,19.4589,19.4461,19.4461,149700.0
2014-07-07 15:15:00,30.45,30.47,30.45,30.46,122700.0,19.4461,19.4589,19.4461,19.4525,122700.0
2014-07-07 15:20:00,30.46,30.48,30.46,30.48,182700.0,19.4525,19.4653,19.4525,19.4653,182700.0
2014-07-07 15:25:00,30.48,30.49,30.47,30.47,208600.0,19.4653,19.4717,19.4589,19.4589,208600.0
2014-07-07 15:30:00,30.48,30.49,30.46,30.47,305300.0,19.4653,19.4717,19.4525,19.4589,305300.0
2014-07-07 15:35:00,30.47,30.47,30.45,30.47,259400.0,19.4589,19.4589,19.4461,19.4589,259400.0
2014-07-07 15:40:00,30.47,30.47,30.46,30.46,189000.0,19.4589,19.4589,19.4525,19.4525,189000.0
2014-07-07 15:45:00,30.46,30.5,30.46,30.5,568000.0,19.4525,19.4781,19.4525,19.4781,568000.0
2014-07-07 15:50:00,30.5,30.51,30.5,30.5,327900.0,19.4781,19.4844,19.4781,19.4781,327900.0
2014-07-07 15:55:00,30.5,30.51,30.49,30.5,808000.0,19.4781,19.4844,19.4717,19.4781,808000.0
2014-07-08 09:30:00,30.48,30.49,30.39,30.41,706500.0,19.4653,19.4717,19.4078,19.4206,706500.0
2014-07-08 09:35:00,30.4,30.44,30.39,30.44,256400.0,19.4142,19.4397,19.4078,19.4397,256400.0
2014-07-08 09:40:00,30.44,30.46,30.37,30.4,385300.0,19.4397,19.4525,19.395,19.4142,385300.0
2014-07-08 09:45:00,30.4,30.4,30.31,30.34,173200.0,19.4142,19.4142,19.3567,19.3759,173200.0
2014-07-08 09:50:00,30.34,30.34,30.3,30.31,168900.0,19.3759,19.3759,19.3503,19.3567,168900.0
2014-07-08 09:55:00,30.32,30.33,30.3,30.33,181000.0,19.3631,19.3695,19.3503,19.3695,181000.0
2014-07-08 10:00:00,30.33,30.35,30.29,30.3,312400.0,19.3695,19.3823,19.344,19.3503,312400.0
2014-07-08 10:05:00,30.3,30.31,30.27,30.29,152000.0,19.3503,19.3567,19.3312,19.344,152000.0
2014-07-08 10:10:00,30.3,30.32,30.29,30.29,109400.0,19.3503,19.3631,19.344,19.344,109400.0
2014-07-08 10:15:00,30.3,30.32,30.25,30.26,264200.0,19.3503,19.3631,19.3184,19.3248,264200.0
2014-07-08 10:20:00,30.27,30.31,30.26,30.28,162400.0,19.3312,19.3567,19.3248,19.3376,162400.0
2014-07-08 10:25:00,30.28,30.31,30.28,30.3,270500.0,19.3376,19.3567,19.3376,19.3503,270500.0
2014-07-08 10:30:00,30.3,30.3,30.26,30.26,119100.0,19.3503,19.3503,19.3248,19.3248,119100.0
2014-07-08 10:35:00,30.26,30.27,30.23,30.25,358700.0,19.3248,19.3312,19.3056,19.3184,358700.0
2014-07-08 10:40:00,30.25,30.26,30.24,30.25,203400.0,19.3184,19.3248,19.312,19.3184,203400.0
2014-07-08 10:45:00,30.24,30.28,30.24,30.27,271800.0,19.312,19.3376,19.312,19.3312,271800.0
2014-07-08 10:50:00,30.27,30.27,30.25,30.27,150200.0,19.3312,19.3312,19.3184,19.3312,150200.0
2014-07-08 10:55:00,30.27,30.27,30.25,30.26,128900.0,19.3312,19.3312,19.3184,19.3248,128900.0
2014-07-08 11:00:00,30.27,30.3,30.26,30.3,131800.0,19.3312,19.3503,19.3248,19.3503,131800.0
2014-07-08 11:05:00,30.3,30.3,30.29,30.3,136200.0,19.3503,19.3503,19.344,19.3503,136200.0
2014-07-08 11:10:00,30.3,30.3,30.27,30.28,249700.0,19.3503,19.3503,19.3312,19.3376,249700.0
2014-07-08 11:15:00,30.27,30.3,30.26,30.27,303200.0,19.3312,19.3503,19.3248,19.3312,303200.0
2014-07-08 11:20:00,30.27,30.27,30.23,30.25,119900.0,19.3312,19.3312,19.3056,19.3184,119900.0
2014-07-08 11:25:00,30.24,30.25,30.18,30.19,336100.0,19.312,19.3184,19.2737,19.2801,336100.0
2014-07-08 11:30:00,30.18,30.23,30.18,30.22,312500.0,19.2737,19.3056,19.2737,19.2992,312500.0
2014-07-08 11:35:00,30.21,30.22,30.16,30.17,314300.0,19.2929,19.2992,19.2609,19.2673,314300.0
2014-07-08 11:40:00,30.17,30.17,30.16,30.16,112600.0,19.2673,19.2673,19.2609,19.2609,112600.0
2014-07-08 11:45:00,30.16,30.17,30.13,30.16,378700.0,19.2609,19.2673,19.2418,19.2609,378700.0
2014-07-08 11:50:00,30.15,30.16,30.12,30.12,154400.0,19.2545,19.2609,19.2354,19.2354,154400.0
2014-07-08 11:55:00,30.12,30.15,30.1,30.14,378400.0,19.2354,19.2545,19.2226,19.2482,378400.0
2014-07-08 12:00:00,30.13,30.16,30.11,30.15,189700.0,19.2418,19.2609,19.229,19.2545,189700.0
2014-07-08 12:05:00,30.15,30.18,30.14,30.16,88800.0,19.2545,19.2737,19.2482,19.2609,88800.0
2014-07-08 12:10:00,30.16,30.17,30.13,30.15,96400.0,19.2609,19.2673,19.2418,19.2545,96400.0
2014-07-08 12:15:00,30.15,30.15,30.08,30.08,369900.0,19.2545,19.2545,19.2098,19.2098,369900.0
2014-07-08 12:20:00,30.09,30.09,30.05,30.06,282900.0,19.2162,19.2162,19.1907,19.1971,282900.0
2014-07-08 12:25:00,30.05,30.06,30.04,30.05,152700.0,19.1907,19.1971,19.1843,19.1907,152700.0
2014-07-08 12:30:00,30.05,30.05,30.02,30.02,247900.0,19.1907,19.1907,19.1715,19.1715,247900.0
2014-07-08 12:35:00,30.02,30.1,30.02,30.09,204600.0,19.1715,19.2226,19.1715,19.2162,204600.0
2014-07-08 12:40:00,30.09,30.1,30.06,30.1,153700.0,19.2162,19.2226,19.1971,19.2226,153700.0
2014-07-08 12:45:00,30.1,30.12,30.09,30.11,155800.0,19.2226,19.2354,19.2162,19.229,155800.0
2014-07-08 12:50:00,30.11,30.14,30.1,30.11,133600.0,19.229,19.2482,19.2226,19.229,133600.0
2014-07-08 12:55:00,30.12,30.12,30.1,30.12,83500.0,19.2354,19.2354,19.2226,19.2354,83500.0
2014-07-08 13:00:00,30.12,30.13,30.12,30.13,81900.0,19.2354,19.2418,19.2354,19.2418,81900.0
2014-07-08 13:05:00,30.13,30.13,30.11,30.12,54100.0,19.2418,19.2418,19.229,19.2354,54100.0
2014-07-08 13:10:00,30.11,30.15,30.11,30.14,139400.0,19.229,19.2545,19.229,19.2482,139400.0
2014-07-08 13:15:00,30.14,30.14,30.13,30.14,69500.0,19.2482,19.2482,19.2418,19.2482,69500.0
2014-07-08 13:20:00,30.14,30.14,30.11,30.11,127300.0,19.2482,19.2482,19.229,19.229,127300.0
2014-07-08 13:25:00,30.12,30.13,30.1,30.12,210900.0,19.2354,19.2418,19.2226,19.2354,210900.0
2014-07-08 13:30:00,30.13,30.13,30.11,30.13,108200.0,19.2418,19.2418,19.229,19.2418,108200.0
2014-07-08 13:35:00,30.13,30.18,30.13,30.18,201000.0,19.2418,19.2737,19.2418,19.2737,201000.0
2014-07-08 13:40:00,30.18,30.22,30.17,30.21,173200.0,19.2737,19.2992,19.2673,19.2929,173200.0
2014-07-08 13:45:00,30.21,30.22,30.2,30.21,139700.0,19.2929,19.2992,19.2865,19.2929,139700.0
2014-07-08 13:50:00,30.22,30.25,30.2,30.25,213800.0,19.2992,19.3184,19.2865,19.3184,213800.0
2014-07-08 13:55:00,30.25,30.27,30.24,30.26,302900.0,19.3184,19.3312,19.312,19.3248,302900.0
2014-07-08 14:00:00,30.26,30.26,30.21,30.22,212400.0,19.3248,19.3248,19.2929,19.2992,212400.0
2014-07-08 14:05:00,30.21,30.22,30.18,30.2,164500.0,19.2929,19.2992,19.2737,19.2865,164500.0
2014-07-08 14:10:00,30.2,30.21,30.19,30.19,117400.0,19.2865,19.2929,19.2801,19.2801,117400.0
2014-07-08 14:15:00,30.19,30.2,30.17,30.18,172500.0,19.2801,19.2865,19.2673,19.2737,172500.0
2014-07-08 14:20:00,30.18,30.18,30.15,30.17,350400.0,19.2737,19.2737,19.2545,19.2673,350400.0
2014-07-08 14:25:00,30.18,30.18,30.17,30.18,57600.0,19.2737,19.2737,19.2673,19.2737,57600.0
2014-07-08 14:30:00,30.18,30.18,30.14,30.15,152200.0,19.2737,19.2737,19.2482,19.2545,152200.0
2014-07-08 14:35:00,30.14,30.16,30.14,30.16,144000.0,19.2482,19.2609,19.2482,19.2609,144000.0
2014-07-08 14:40:00,30.15,30.17,30.15,30.15,180100.0,19.2545,19.2673,19.2545,19.2545,180100.0
2014-07-08 14:45:00,30.16,30.16,30.15,30.16,76600.0,19.2609,19.2609,19.2545,19.2609,76600.0
2014-07-08 14:50:00,30.16,30.16,30.14,30.14,102000.0,19.2609,19.2609,19.2482,19.2482,102000.0
2014-07-08 14:55:00,30.15,30.15,30.12,30.13,152200.0,19.2545,19.2545,19.2354,19.2418,152200.0
2014-07-08 15:00:00,30.13,30.13,30.12,30.13,198900.0,19.2418,19.2418,19.2354,19.2418,198900.0
2014-07-08 15:05:00,30.13,30.14,30.12,30.14,189700.0,19.2418,19.2482,19.2354,19.2482,189700.0
2014-07-08 15:10:00,30.14,30.14,30.13,30.14,103200.0,19.2482,19.2482,19.2418,19.2482,103200.0
2014-07-08 15:15:00,30.14,30.19,30.13,30.19,229000.0,19.2482,19.2801,19.2418,19.2801,229000.0
2014-07-08 15:20:00,30.19,30.19,30.14,30.15,495200.0,19.2801,19.2801,19.2482,19.2545,495200.0
2014-07-08 15:25:00,30.15,30.15,30.14,30.14,219700.0,19.2545,19.2545,19.2482,19.2482,219700.0
2014-07-08 15:30:00,30.15,30.15,30.13,30.14,419500.0,19.2545,19.2545,19.2418,19.2482,419500.0
2014-07-08 15:35:00,30.14,30.15,30.13,30.14,587400.0,19.2482,19.2545,19.2418,19.2482,587400.0
2014-07-08 15:40:00,30.15,30.15,30.12,30.13,443300.0,19.2545,19.2545,19.2354,19.2418,443300.0
2014-07-08 15:45:00,30.13,30.13,30.12,30.13,414500.0,19.2418,19.2418,19.2354,19.2418,414500.0
2014-07-08 15:50:00,30.13,30.13,30.11,30.12,592100.0,19.2418,19.2418,19.229,19.2354,592100.0
2014-07-08 15:55:00,30.12,30.16,30.11,30.16,1144700.0,19.2354,19.2609,19.229,19.2609,1144700.0
2014-07-09 09:30:00,30.12,30.18,30.1,30.1,560600.0,19.2354,19.2737,19.2226,19.2226,560600.0
2014-07-09 09:35:00,30.1,30.13,30.09,30.1,431300.0,19.2226,19.2418,19.2162,19.2226,431300.0
2014-07-09 09:40:00,30.1,30.12,30.07,30.09,387500.0,19.2226,19.2354,19.2035,19.2162,387500.0
2014-07-09 09:45:00,30.1,30.11,30.05,30.08,357000.0,19.2226,19.229,19.1907,19.2098,357000.0
2014-07-09 09:50:00,30.08,30.09,29.97,29.99,620800.0,19.2098,19.2162,19.1396,19.1524,620800.0
2014-07-09 09:55:00,30.0,30.0,29.93,29.94,327000.0,19.1587,19.1587,19.114,19.1204,327000.0
2014-07-09 10:00:00,29.95,29.99,29.9,29.95,497900.0,19.1268,19.1524,19.0949,19.1268,497900.0
2014-07-09 10:05:00,29.95,30.0,29.93,29.99,222900.0,19.1268,19.1587,19.114,19.1524,222900.0
2014-07-09 10:10:00,29.99,29.99,29.92,29.94,363100.0,19.1524,19.1524,19.1077,19.1204,363100.0
2014-07-09 10:15:00,29.94,29.96,29.92,29.96,183100.0,19.1204,19.1332,19.1077,19.1332,183100.0
2014-07-09 10:20:00,29.96,29.96,29.94,29.95,130800.0,19.1332,19.1332,19.1204,19.1268,130800.0
2014-07-09 10:25:00,29.96,30.01,29.95,29.97,165600.0,19.1332,19.1651,19.1268,19.1396,165600.0
2014-07-09 10:30:00,29.97,30.03,29.97,30.01,182400.0,19.1396,19.1779,19.1396,19.1651,182400.0
2014-07-09 10:35:00,30.01,30.06,29.99,30.04,233100.0,19.1651,19.1971,19.1524,19.1843,233100.0
2014-07-09 10:40:00,30.04,30.08,30.03,30.08,173900.0,19.1843,19.2098,19.1779,19.2098,173900.0
2014-07-09 10:45:00,30.08,30.08,30.03,30.07,253600.0,19.2098,19.2098,19.1779,19.2035,253600.0
2014-07-09 10:50:00,30.07,30.09,30.05,30.05,167400.0,19.2035,19.2162,19.1907,19.1907,167400.0
2014-07-09 10:55:00,30.06,30.11,30.04,30.11,525800.0,19.1971,19.229,19.1843,19.229,525800.0
2014-07-09 11:00:00,30.11,30.12,30.08,30.08,217000.0,19.229,19.2354,19.2098,19.2098,217000.0
2014-07-09 11:05:00,30.09,30.1,30.07,30.08,152900.0,19.2162,19.2226,19.2035,19.2098,152900.0
2014-07-09 11:10:00,30.09,30.09,30.04,30.06,169100.0,19.2162,19.2162,19.1843,19.1971,169100.0
2014-07-09 11:15:00,30.06,30.07,30.05,30.07,139400.0,19.1971,19.2035,19.1907,19.2035,139400.0
2014-07-09 11:20:00,30.06,30.12,30.05,30.1,294100.0,19.1971,19.2354,19.1907,19.2226,294100.0
2014-07-09 11:25:00,30.1,30.13,30.09,30.12,120200.0,19.2226,19.2418,19.2162,19.2354,120200.0
2014-07-09 11:30:00,30.13,30.13,30.09,30.1,155600.0,19.2418,19.2418,19.2162,19.2226,155600.0
2014-07-09 11:35:00,30.11,30.11,30.08,30.11,195500.0,19.229,19.229,19.2098,19.229,195500.0
2014-07-09 11:40:00,30.11,30.13,30.1,30.13,136100.0,19.229,19.2418,19.2226,19.2418,136100.0
2014-07-09 11:45:00,30.12,30.12,30.09,30.09,75100.0,19.2354,19.2354,19.2162,19.2162,75100.0
2014-07-09 11:50:00,30.1,30.11,30.09,30.11,105800.0,19.2226,19.229,19.2162,19.229,105800.0
2014-07-09 11:55:00,30.11,30.13,30.1,30.1,127100.0,19.229,19.2418,19.2226,19.2226,127100.0
2014-07-09 12:00:00,30.1,30.17,30.1,30.15,674900.0,19.2226,19.2673,19.2226,19.2545,674900.0
2014-07-09 12:05:00,30.15,30.18,30.13,30.18,130700.0,19.2545,19.2737,19.2418,19.2737,130700.0
2014-07-09 12:10:00,30.17,30.2,30.17,30.19,180800.0,19.2673,19.2865,19.2673,19.2801,180800.0
2014-07-09 12:15:00,30.2,30.2,30.15,30.17,270700.0,19.2865,19.2865,19.2545,19.2673,270700.0
2014-07-09 12:20:00,30.16,30.18,30.14,30.18,121700.0,19.2609,19.2737,19.2482,19.2737,121700.0
2014-07-09 12:25:00,30.17,30.19,30.16,30.17,119000.0,19.2673,19.2801,19.2609,19.2673,119000.0
2014-07-09 12:30:00,30.18,30.19,30.16,30.17,104000.0,19.2737,19.2801,19.2609,19.2673,104000.0
2014-07-09 12:35:00,30.16,30.18,30.16,30.18,111700.0,19.2609,19.2737,19.2609,19.2737,111700.0
2014-07-09 12:40:00,30.17,30.17,30.14,30.14,66600.0,19.2673,19.2673,19.2482,19.2482,66600.0
2014-07-09 12:45:00,30.15,30.15,30.14,30.14,109600.0,19.2545,19.2545,19.2482,19.2482,109600.0
2014-07-09 12:50:00,30.15,30.15,30.14,30.14,40100.0,19.2545,19.2545,19.2482,19.2482,40100.0
2014-07-09 12:55:00,30.15,30.15,30.14,30.14,62300.0,19.2545,19.2545,19.2482,19.2482,62300.0
2014-07-09 13:00:00,30.13,30.14,30.11,30.13,150300.0,19.2418,19.2482,19.229,19.2418,150300.0
2014-07-09 13:05:00,30.14,30.15,30.12,30.12,109500.0,19.2482,19.2545,19.2354,19.2354,109500.0
2014-07-09 13:10:00,30.12,30.13,30.12,30.12,37800.0,19.2354,19.2418,19.2354,19.2354,37800.0
2014-07-09 13:15:00,30.13,30.13,30.12,30.12,108700.0,19.2418,19.2418,19.2354,19.2354,108700.0
2014-07-09 13:20:00,30.13,30.13,30.12,30.12,48300.0,19.2418,19.2418,19.2354,19.2354,48300.0
2014-07-09 13:25:00,30.13,30.15,30.12,30.13,135600.0,19.2418,19.2545,19.2354,19.2418,135600.0
2014-07-09 13:30:00,30.14,30.14,30.13,30.13,150000.0,19.2482,19.2482,19.2418,19.2418,150000.0
2014-07-09 13:35:00,30.13,30.14,30.12,30.14,66500.0,19.2418,19.2482,19.2354,19.2482,66500.0
2014-07-09 13:40:00,30.13,30.14,30.12,30.13,184100.0,19.2418,19.2482,19.2354,19.2418,184100.0
2014-07-09 13:45:00,30.13,30.14,30.11,30.13,169600.0,19.2418,19.2482,19.229,19.2418,169600.0
2014-07-09 13:50:00,30.12,30.14,30.12,30.13,101100.0,19.2354,19.2482,19.2354,19.2418,101100.0
2014-07-09 13:55:00,30.13,30.14,30.11,30.11,117200.0,19.2418,19.2482,19.229,19.229,117200.0
2014-07-09 14:00:00,30.11,30.11,30.06,30.08,514600.0,19.229,19.229,19.1971,19.2098,514600.0
2014-07-09 14:05:00,30.08,30.09,30.05,30.09,152300.0,19.2098,19.2162,19.1907,19.2162,152300.0
2014-07-09 14:10:00,30.09,30.12,30.07,30.11,121900.0,19.2162,19.2354,19.2035,19.229,121900.0
2014-07-09 14:15:00,30.1,30.16,30.1,30.15,278800.0,19.2226,19.2609,19.2226,19.2545,278800.0
2014-07-09 14:20:00,30.16,30.16,30.14,30.14,103500.0,19.2609,19.2609,19.2482,19.2482,103500.0
2014-07-09 14:25:00,30.14,30.17,30.14,30.15,188800.0,19.2482,19.2673,19.2482,19.2545,188800.0
2014-07-09 14:30:00,30.16,30.16,30.14,30.15,127700.0,19.2609,19.2609,19.2482,19.2545,127700.0
2014-07-09 14:35:00,30.16,30.16,30.12,30.14,120000.0,19.2609,19.2609,19.2354,19.2482,120000.0
2014-07-09 14:40:00,30.13,30.15,30.12,30.13,143200.0,19.2418,19.2545,19.2354,19.2418,143200.0
2014-07-09 14:45:00,30.12,30.13,30.11,30.11,72700.0,19.2354,19.2418,19.229,19.229,72700.0
2014-07-09 14:50:00,30.11,30.13,30.11,30.12,204300.0,19.229,19.2418,19.229,19.2354,204300.0
2014-07-09 14:55:00,30.12,30.13,30.09,30.1,147800.0,19.2354,19.2418,19.2162,19.2226,147800.0
2014-07-09 15:00:00,30.1,30.12,30.1,30.11,129900.0,19.2226,19.2354,19.2226,19.229,129900.0
2014-07-09 15:05:00,30.1,30.15,30.1,30.15,214700.0,19.2226,19.2545,19.2226,19.2545,214700.0
2014-07-09 15:10:00,30.15,30.16,30.13,30.13,199200.0,19.2545,19.2609,19.2418,19.2418,199200.0
2014-07-09 15:15:00,30.13,30.14,30.11,30.11,211100.0,19.2418,19.2482,19.229,19.229,211100.0
2014-07-09 15:20:00,30.11,30.12,30.05,30.05,549400.0,19.229,19.2354,19.1907,19.1907,549400.0
2014-07-09 15:25:00,30.05,30.09,30.05,30.08,356000.0,19.1907,19.2162,19.1907,19.2098,356000.0
2014-07-09 15:30:00,30.08,30.08,30.05,30.08,340400.0,19.2098,19.2098,19.1907,19.2098,340400.0
2014-07-09 15:35:00,30.08,30.1,30.06,30.1,295000.0,19.2098,19.2226,19.1971,19.2226,295000.0
2014-07-09 15:40:00,30.1,30.11,30.08,30.08,302300.0,19.2226,19.229,19.2098,19.2098,302300.0
2014-07-09 15:45:00,30.08,30.09,30.03,30.05,639800.0,19.2098,19.2162,19.1779,19.1907,639800.0
2014-07-09 15:50:00,30.05,30.06,30.02,30.05,627400.0,19.1907,19.1971,19.1715,19.1907,627400.0
2014-07-09 15:55:00,30.05,30.07,30.02,30.05,1338500.0,19.1907,19.2035,19.1715,19.1907,1338500.0
2014-07-10 09:30:00,29.76,29.92,29.76,29.87,1115000.0,19.0055,19.1077,19.0055,19.0757,1115000.0
2014-07-10 09:35:00,29.86,29.88,29.77,29.79,623900.0,19.0693,19.0821,19.0119,19.0246,623900.0
2014-07-10 09:40:00,29.79,29.8,29.67,29.73,1369800.0,19.0246,19.031,18.948,18.9863,1369800.0
2014-07-10 09:45:00,29.73,29.73,29.58,29.59,799700.0,18.9863,18.9863,18.8905,18.8969,799700.0
2014-07-10 09:50:00,29.6,29.65,29.58,29.65,554300.0,18.9033,18.9352,18.8905,18.9352,554300.0
2014-07-10 09:55:00,29.65,29.71,29.65,29.7,272400.0,18.9352,18.9735,18.9352,18.9672,272400.0
2014-07-10 10:00:00,29.7,29.73,29.68,29.72,620300.0,18.9672,18.9863,18.9544,18.9799,620300.0
2014-07-10 10:05:00,29.72,29.8,29.69,29.76,574400.0,18.9799,19.031,18.9608,19.0055,574400.0
2014-07-10 10:10:00,29.77,29.8,29.75,29.8,293600.0,19.0119,19.031,18.9991,19.031,293600.0
2014-07-10 10:15:00,29.8,29.82,29.76,29.77,395000.0,19.031,19.0438,19.0055,19.0119,395000.0
2014-07-10 10:20:00,29.77,29.82,29.77,29.8,201600.0,19.0119,19.0438,19.0119,19.031,201600.0
2014-07-10 10:25:00,29.81,29.82,29.79,29.82,198200.0,19.0374,19.0438,19.0246,19.0438,198200.0
2014-07-10 10:30:00,29.82,29.82,29.79,29.8,201100.0,19.0438,19.0438,19.0246,19.031,201100.0
2014-07-10 10:35:00,29.8,29.81,29.75,29.76,176900.0,19.031,19.0374,18.9991,19.0055,176900.0
2014-07-10 10:40:00,29.77,29.82,29.76,29.82,229200.0,19.0119,19.0438,19.0055,19.0438,229200.0
2014-07-10 10:45:00,29.82,29.83,29.8,29.83,137700.0,19.0438,19.0502,19.031,19.0502,137700.0
2014-07-10 10:50:00,29.82,29.84,29.8,29.84,204700.0,19.0438,19.0566,19.031,19.0566,204700.0
2014-07-10 10:55:00,29.84,29.84,29.82,29.84,108700.0,19.0566,19.0566,19.0438,19.0566,108700.0
2014-07-10 11:00:00,29.84,29.86,29.83,29.84,221800.0,19.0566,19.0693,19.0502,19.0566,221800.0
2014-07-10 11:05:00,29.85,29.86,29.83,29.85,138200.0,19.063,19.0693,19.0502,19.063,138200.0
2014-07-10 11:10:00,29.84,29.86,29.81,29.85,412000.0,19.0566,19.0693,19.0374,19.063,412000.0
2014-07-10 11:15:00,29.84,29.85,29.82,29.84,309600.0,19.0566,19.063,19.0438,19.0566,309600.0
2014-07-10 11:20:00,29.85,29.85,29.84,29.84,150900.0,19.063,19.063,19.0566,19.0566,150900.0
2014-07-10 11:25:00,29.84,29.85,29.83,29.83,152300.0,19.0566,19.063,19.0502,19.0502,152300.0
2014-07-10 11:30:00,29.84,29.86,29.82,29.85,207800.0,19.0566,19.0693,19.0438,19.063,207800.0
2014-07-10 11:35:00,29.85,29.88,29.85,29.86,98800.0,19.063,19.0821,19.063,19.0693,98800.0
2014-07-10 11:40:00,29.87,29.87,29.84,29.85,133400.0,19.0757,19.0757,19.0566,19.063,133400.0
2014-07-10 11:45:00,29.85,29.87,29.85,29.87,168300.0,19.063,19.0757,19.063,19.0757,168300.0
2014-07-10 11:50:00,29.87,29.87,29.85,29.87,124300.0,19.0757,19.0757,19.063,19.0757,124300.0
2014-07-10 11:55:00,29.86,29.87,29.85,29.87,150600.0,19.0693,19.0757,19.063,19.0757,150600.0
2014-07-10 12:00:00,29.86,29.87,29.84,29.84,95200.0,19.0693,19.0757,19.0566,19.0566,95200.0
2014-07-10 12:05:00,29.84,29.89,29.84,29.89,144300.0,19.0566,19.0885,19.0566,19.0885,144300.0
2014-07-10 12:10:00,29.88,29.9,29.87,29.9,92200.0,19.0821,19.0949,19.0757,19.0949,92200.0
2014-07-10 12:15:00,29.89,29.93,29.89,29.9,125300.0,19.0885,19.114,19.0885,19.0949,125300.0
2014-07-10 12:20:00,29.9,29.91,29.89,29.89,90700.0,19.0949,19.1013,19.0885,19.0885,90700.0
2014-07-10 12:25:00,29.89,29.92,29.89,29.91,93500.0,19.0885,19.1077,19.0885,19.1013,93500.0
2014-07-10 12:30:00,29.91,29.91,29.89,29.9,79600.0,19.1013,19.1013,19.0885,19.0949,79600.0
2014-07-10 12:35:00,29.89,29.9,29.88,29.89,48200.0,19.0885,19.0949,19.0821,19.0885,48200.0
2014-07-10 12:40:00,29.89,29.91,29.88,29.9,87100.0,19.0885,19.1013,19.0821,19.0949,87100.0
2014-07-10 12:45:00,29.89,29.9,29.89,29.9,22000.0,19.0885,19.0949,19.0885,19.0949,22000.0
2014-07-10 12:50:00,29.9,29.9,29.87,29.89,172100.0,19.0949,19.0949,19.0757,19.0885,172100.0
2014-07-10 12:55:00,29.89,29.9,29.88,29.89,53300.0,19.0885,19.0949,19.0821,19.0885,53300.0
2014-07-10 13:00:00,29.9,29.9,29.89,29.89,50400.0,19.0949,19.0949,19.0885,19.0885,50400.0
2014-07-10 13:05:00,29.9,29.93,29.89,29.91,127500.0,19.0949,19.114,19.0885,19.1013,127500.0
2014-07-10 13:10:00,29.91,29.92,29.89,29.9,95700.0,19.1013,19.1077,19.0885,19.0949,95700.0
2014-07-10 13:15:00,29.89,29.9,29.89,29.9,46500.0,19.0885,19.0949,19.0885,19.0949,46500.0
2014-07-10 13:20:00,29.9,29.98,29.89,29.95,257000.0,19.0949,19.146,19.0885,19.1268,257000.0
2014-07-10 13:25:00,29.95,29.97,29.95,29.96,161800.0,19.1268,19.1396,19.1268,19.1332,161800.0
2014-07-10 13:30:00,29.96,29.98,29.95,29.96,87600.0,19.1332,19.146,19.1268,19.1332,87600.0
2014-07-10 13:35:00,29.96,29.99,29.95,29.99,139200.0,19.1332,19.1524,19.1268,19.1524,139200.0
2014-07-10 13:40:00,29.99,29.99,29.97,29.97,73000.0,19.1524,19.1524,19.1396,19.1396,73000.0
2014-07-10 13:45:00,29.97,29.98,29.95,29.96,105700.0,19.1396,19.146,19.1268,19.1332,105700.0
2014-07-10 13:50:00,29.96,29.97,29.95,29.95,96700.0,19.1332,19.1396,19.1268,19.1268,96700.0
2014-07-10 13:55:00,29.94,29.96,29.92,29.92,248500.0,19.1204,19.1332,19.1077,19.1077,248500.0
2014-07-10 14:00:00,29.93,29.94,29.92,29.93,125200.0,19.114,19.1204,19.1077,19.114,125200.0
2014-07-10 14:05:00,29.94,29.95,29.93,29.95,100700.0,19.1204,19.1268,19.114,19.1268,100700.0
2014-07-10 14:10:00,29.94,29.95,29.93,29.94,302800.0,19.1204,19.1268,19.114,19.1204,302800.0
2014-07-10 14:15:00,29.94,29.95,29.93,29.93,89800.0,19.1204,19.1268,19.114,19.114,89800.0
2014-07-10 14:20:00,29.93,29.95,29.93,29.94,114500.0,19.114,19.1268,19.114,19.1204,114500.0
2014-07-10 14:25:00,29.95,29.96,29.94,29.95,93400.0,19.1268,19.1332,19.1204,19.1268,93400.0
2014-07-10 14:30:00,29.96,29.96,29.9,29.91,132100.0,19.1332,19.1332,19.0949,19.1013,132100.0
2014-07-10 14:35:00,29.91,29.93,29.9,29.93,97500.0,19.1013,19.114,19.0949,19.114,97500.0
2014-07-10 14:40:00,29.93,29.93,29.9,29.9,110700.0,19.114,19.114,19.0949,19.0949,110700.0
2014-07-10 14:45:00,29.91,29.93,29.9,29.91,137600.0,19.1013,19.114,19.0949,19.1013,137600.0
2014-07-10 14:50:00,29.91,29.92,29.89,29.89,117800.0,19.1013,19.1077,19.0885,19.0885,117800.0
2014-07-10 14:55:00,29.9,29.92,29.89,29.91,232300.0,19.0949,19.1077,19.0885,19.1013,232300.0
2014-07-10 15:00:00,29.9,29.91,29.89,29.91,131700.0,19.0949,19.1013,19.0885,19.1013,131700.0
2014-07-10 15:05:00,29.91,29.91,29.89,29.9,177800.0,19.1013,19.1013,19.0885,19.0949,177800.0
2014-07-10 15:10:00,29.91,29.91,29.9,29.91,47300.0,19.1013,19.1013,19.0949,19.1013,47300.0
2014-07-10 15:15:00,29.91,29.94,29.9,29.93,195900.0,19.1013,19.1204,19.0949,19.114,195900.0
2014-07-10 15:20:00,29.93,29.96,29.93,29.96,274700.0,19.114,19.1332,19.114,19.1332,274700.0
2014-07-10 15:25:00,29.96,29.97,29.95,29.96,220300.0,19.1332,19.1396,19.1268,19.1332,220300.0
2014-07-10 15:30:00,29.97,30.01,29.96,30.01,422900.0,19.1396,19.1651,19.1332,19.1651,422900.0
2014-07-10 15:35:00,30.01,30.02,30.01,30.01,156600.0,19.1651,19.1715,19.1651,19.1651,156600.0
2014-07-10 15:40:00,30.01,30.04,30.01,30.04,323400.0,19.1651,19.1843,19.1651,19.1843,323400.0
2014-07-10 15:45:00,30.04,30.04,30.0,30.01,466700.0,19.1843,19.1843,19.1587,19.1651,466700.0
2014-07-10 15:50:00,30.0,30.01,29.97,29.98,325100.0,19.1587,19.1651,19.1396,19.146,325100.0
2014-07-10 15:55:00,29.98,30.0,29.97,30.0,837000.0,19.146,19.1587,19.1396,19.1587,837000.0
2014-07-11 09:30:00,30.04,30.1,29.93,29.95,571200.0,19.1843,19.2226,19.114,19.1268,571200.0
2014-07-11 09:35:00,29.94,29.97,29.84,29.85,164900.0,19.1204,19.1396,19.0566,19.063,164900.0
2014-07-11 09:40:00,29.86,29.89,29.82,29.86,201700.0,19.0693,19.0885,19.0438,19.0693,201700.0
2014-07-11 09:45:00,29.86,29.9,29.84,29.89,186000.0,19.0693,19.0949,19.0566,19.0885,186000.0
2014-07-11 09:50:00,29.9,29.93,29.87,29.88,169000.0,19.0949,19.114,19.0757,19.0821,169000.0
2014-07-11 09:55:00,29.88,29.89,29.86,29.88,194600.0,19.0821,19.0885,19.0693,19.0821,194600.0
2014-07-11 10:00:00,29.87,29.88,29.86,29.86,177500.0,19.0757,19.0821,19.0693,19.0693,177500.0
2014-07-11 10:05:00,29.86,29.86,29.83,29.85,247600.0,19.0693,19.0693,19.0502,19.063,247600.0
2014-07-11 10:10:00,29.85,29.86,29.83,29.85,351900.0,19.063,19.0693,19.0502,19.063,351900.0
2014-07-11 10:15:00,29.86,29.9,29.85,29.89,255600.0,19.0693,19.0949,19.063,19.0885,255600.0
2014-07-11 10:20:00,29.89,29.91,29.86,29.86,322200.0,19.0885,19.1013,19.0693,19.0693,322200.0
2014-07-11 10:25:00,29.86,29.89,29.84,29.86,492800.0,19.0693,19.0885,19.0566,19.0693,492800.0
2014-07-11 10:30:00,29.86,29.88,29.84,29.87,220900.0,19.0693,19.0821,19.0566,19.0757,220900.0
2014-07-11 10:35:00,29.87,29.88,29.83,29.84,212600.0,19.0757,19.0821,19.0502,19.0566,212600.0
2014-07-11 10:40:00,29.85,29.85,29.81,29.82,302400.0,19.063,19.063,19.0374,19.0438,302400.0
2014-07-11 10:45:00,29.81,29.82,29.8,29.81,149100.0,19.0374,19.0438,19.031,19.0374,149100.0
2014-07-11 10:50:00,29.81,29.85,29.8,29.84,245700.0,19.0374,19.063,19.031,19.0566,245700.0
2014-07-11 10:55:00,29.84,29.85,29.82,29.84,155600.0,19.0566,19.063,19.0438,19.0566,155600.0
2014-07-11 11:00:00,29.84,29.84,29.82,29.83,195900.0,19.0566,19.0566,19.0438,19.0502,195900.0
2014-07-11 11:05:00,29.84,29.84,29.8,29.81,160400.0,19.0566,19.0566,19.031,19.0374,160400.0
2014-07-11 11:10:00,29.82,29.84,29.81,29.84,150200.0,19.0438,19.0566,19.0374,19.0566,150200.0
2014-07-11 11:15:00,29.84,29.84,29.82,29.82,132400.0,19.0566,19.0566,19.0438,19.0438,132400.0
2014-07-11 11:20:00,29.83,29.84,29.81,29.84,184700.0,19.0502,19.0566,19.0374,19.0566,184700.0
2014-07-11 11:25:00,29.84,29.86,29.82,29.86,192500.0,19.0566,19.0693,19.0438,19.0693,192500.0
2014-07-11 11:30:00,29.86,29.95,29.86,29.94,489200.0,19.0693,19.1268,19.0693,19.1204,489200.0
2014-07-11 11:35:00,29.95,29.95,29.9,29.94,311700.0,19.1268,19.1268,19.0949,19.1204,311700.0
2014-07-11 11:40:00,29.94,29.95,29.92,29.92,145400.0,19.1204,19.1268,19.1077,19.1077,145400.0
2014-07-11 11:45:00,29.92,29.95,29.92,29.95,186200.0,19.1077,19.1268,19.1077,19.1268,186200.0
2014-07-11 11:50:00,29.95,29.98,29.93,29.97,375000.0,19.1268,19.146,19.114,19.1396,375000.0
2014-07-11 11:55:00,29.96,29.98,29.94,29.98,174100.0,19.1332,19.146,19.1204,19.146,174100.0
2014-07-11 12:00:00,29.97,30.0,29.96,30.0,340900.0,19.1396,19.1587,19.1332,19.1587,340900.0
2014-07-11 12:05:00,30.0,30.0,29.97,29.98,258500.0,19.1587,19.1587,19.1396,19.146,258500.0
2014-07-11 12:10:00,29.98,30.0,29.98,29.99,179300.0,19.146,19.1587,19.146,19.1524,179300.0
2014-07-11 12:15:00,29.99,30.02,29.98,30.0,303500.0,19.1524,19.1715,19.146,19.1587,303500.0
2014-07-11 12:20:00,30.0,30.02,30.0,30.0,260000.0,19.1587,19.1715,19.1587,19.1587,260000.0
2014-07-11 12:25:00,30.01,30.02,29.99,30.0,176900.0,19.1651,19.1715,19.1524,19.1587,176900.0
2014-07-11 12:30:00,30.0,30.01,29.98,30.0,85000.0,19.1587,19.1651,19.146,19.1587,85000.0
2014-07-11 12:35:00,29.99,30.0,29.98,29.99,66900.0,19.1524,19.1587,19.146,19.1524,66900.0
2014-07-11 12:40:00,29.99,30.01,29.98,30.01,174800.0,19.1524,19.1651,19.146,19.1651,174800.0
2014-07-11 12:45:00,30.0,30.01,29.99,30.01,171100.0,19.1587,19.1651,19.1524,19.1651,171100.0
2014-07-11 12:50:00,30.01,30.05,30.0,30.04,220300.0,19.1651,19.1907,19.1587,19.1843,220300.0
2014-07-11 12:55:00,30.03,30.06,30.03,30.04,245400.0,19.1779,19.1971,19.1779,19.1843,245400.0
2014-07-11 13:00:00,30.03,30.07,30.03,30.04,130600.0,19.1779,19.2035,19.1779,19.1843,130600.0
2014-07-11 13:05:00,30.04,30.08,30.04,30.07,103100.0,19.1843,19.2098,19.1843,19.2035,103100.0
2014-07-11 13:10:00,30.07,30.08,30.06,30.08,67300.0,19.2035,19.2098,19.1971,19.2098,67300.0
2014-07-11 13:15:00,30.08,30.09,30.07,30.09,172200.0,19.2098,19.2162,19.2035,19.2162,172200.0
2014-07-11 13:20:00,30.09,30.1,30.08,30.09,140700.0,19.2162,19.2226,19.2098,19.2162,140700.0
2014-07-11 13:25:00,30.09,30.1,30.07,30.07,84300.0,19.2162,19.2226,19.2035,19.2035,84300.0
2014-07-11 13:30:00,30.08,30.08,30.06,30.06,85500.0,19.2098,19.2098,19.1971,19.1971,85500.0
2014-07-11 13:35:00,30.06,30.07,30.05,30.07,104100.0,19.1971,19.2035,19.1907,19.2035,104100.0
2014-07-11 13:40:00,30.06,30.07,30.05,30.05,35700.0,19.1971,19.2035,19.1907,19.1907,35700.0
2014-07-11 13:45:00,30.06,30.07,30.04,30.05,91600.0,19.1971,19.2035,19.1843,19.1907,91600.0
2014-07-11 13:50:00,30.05,30.05,30.04,30.05,79700.0,19.1907,19.1907,19.1843,19.1907,79700.0
2014-07-11 13:55:00,30.05,30.05,30.03,30.05,108600.0,19.1907,19.1907,19.1779,19.1907,108600.0
2014-07-11 14:00:00,30.05,30.08,30.04,30.07,200400.0,19.1907,19.2098,19.1843,19.2035,200400.0
2014-07-11 14:05:00,30.07,30.1,30.07,30.08,191800.0,19.2035,19.2226,19.2035,19.2098,191800.0
2014-07-11 14:10:00,30.09,30.09,30.07,30.09,106600.0,19.2162,19.2162,19.2035,19.2162,106600.0
2014-07-11 14:15:00,30.09,30.09,30.08,30.09,95400.0,19.2162,19.2162,19.2098,19.2162,95400.0
2014-07-11 14:20:00,30.08,30.1,30.08,30.08,204200.0,19.2098,19.2226,19.2098,19.2098,204200.0
2014-07-11 14:25:00,30.08,30.1,30.07,30.09,178800.0,19.2098,19.2226,19.2035,19.2162,178800.0
2014-07-11 14:30:00,30.1,30.12,30.09,30.11,277000.0,19.2226,19.2354,19.2162,19.229,277000.0
2014-07-11 14:35:00,30.11,30.12,30.1,30.11,83200.0,19.229,19.2354,19.2226,19.229,83200.0
2014-07-11 14:40:00,30.11,30.12,30.11,30.12,102200.0,19.229,19.2354,19.229,19.2354,102200.0
2014-07-11 14:45:00,30.11,30.12,30.11,30.12,67600.0,19.229,19.2354,19.229,19.2354,67600.0
2014-07-11 14:50:00,30.11,30.12,30.1,30.11,189300.0,19.229,19.2354,19.2226,19.229,189300.0
2014-07-11 14:55:00,30.11,30.12,30.09,30.11,259000.0,19.229,19.2354,19.2162,19.229,259000.0
2014-07-11 15:00:00,30.11,30.11,30.09,30.09,195700.0,19.229,19.229,19.2162,19.2162,195700.0
2014-07-11 15:05:00,30.09,30.11,30.09,30.1,144900.0,19.2162,19.229,19.2162,19.2226,144900.0
2014-07-11 15:10:00,30.09,30.1,30.07,30.07,124500.0,19.2162,19.2226,19.2035,19.2035,124500.0
2014-07-11 15:15:00,30.07,30.09,30.06,30.07,177400.0,19.2035,19.2162,19.1971,19.2035,177400.0
2014-07-11 15:20:00,30.07,30.09,30.04,30.05,536200.0,19.2035,19.2162,19.1843,19.1907,536200.0
2014-07-11 15:25:00,30.06,30.08,30.05,30.06,272600.0,19.1971,19.2098,19.1907,19.1971,272600.0
2014-07-11 15:30:00,30.07,30.09,30.06,30.09,140800.0,19.2035,19.2162,19.1971,19.2162,140800.0
2014-07-11 15:35:00,30.09,30.1,30.08,30.08,167500.0,19.2162,19.2226,19.2098,19.2098,167500.0
2014-07-11 15:40:00,30.09,30.11,30.08,30.1,414500.0,19.2162,19.229,19.2098,19.2226,414500.0
2014-07-11 15:45:00,30.11,30.11,30.09,30.1,513700.0,19.229,19.229,19.2162,19.2226,513700.0
2014-07-11 15:50:00,30.1,30.1,30.06,30.07,390400.0,19.2226,19.2226,19.1971,19.2035,390400.0
2014-07-11 15:55:00,30.07,30.08,30.06,30.07,656500.0,19.2035,19.2098,19.1971,19.2035,656500.0
2014-07-14 09:30:00,30.19,30.25,30.19,30.19,441400.0,19.2801,19.3184,19.2801,19.2801,441400.0
2014-07-14 09:35:00,30.19,30.24,30.14,30.22,322300.0,19.2801,19.312,19.2482,19.2992,322300.0
2014-07-14 09:40:00,30.22,30.23,30.16,30.22,204100.0,19.2992,19.3056,19.2609,19.2992,204100.0
2014-07-14 09:45:00,30.22,30.24,30.19,30.21,150500.0,19.2992,19.312,19.2801,19.2929,150500.0
2014-07-14 09:50:00,30.21,30.21,30.1,30.11,143600.0,19.2929,19.2929,19.2226,19.229,143600.0
2014-07-14 09:55:00,30.11,30.15,30.11,30.15,151500.0,19.229,19.2545,19.229,19.2545,151500.0
2014-07-14 10:00:00,30.15,30.16,30.12,30.15,333400.0,19.2545,19.2609,19.2354,19.2545,333400.0
2014-07-14 10:05:00,30.15,30.18,30.14,30.18,154700.0,19.2545,19.2737,19.2482,19.2737,154700.0
2014-07-14 10:10:00,30.18,30.2,30.15,30.16,278300.0,19.2737,19.2865,19.2545,19.2609,278300.0
2014-07-14 10:15:00,30.17,30.19,30.16,30.16,104400.0,19.2673,19.2801,19.2609,19.2609,104400.0
2014-07-14 10:20:00,30.16,30.2,30.14,30.18,196300.0,19.2609,19.2865,19.2482,19.2737,196300.0
2014-07-14 10:25:00,30.18,30.19,30.15,30.17,245100.0,19.2737,19.2801,19.2545,19.2673,245100.0
2014-07-14 10:30:00,30.17,30.18,30.13,30.17,181800.0,19.2673,19.2737,19.2418,19.2673,181800.0
2014-07-14 10:35:00,30.18,30.2,30.15,30.17,221100.0,19.2737,19.2865,19.2545,19.2673,221100.0
2014-07-14 10:40:00,30.17,30.2,30.15,30.2,177900.0,19.2673,19.2865,19.2545,19.2865,177900.0
2014-07-14 10:45:00,30.2,30.24,30.19,30.22,237000.0,19.2865,19.312,19.2801,19.2992,237000.0
2014-07-14 10:50:00,30.21,30.25,30.19,30.23,456000.0,19.2929,19.3184,19.2801,19.3056,456000.0
2014-07-14 10:55:00,30.23,30.25,30.18,30.18,216000.0,19.3056,19.3184,19.2737,19.2737,216000.0
2014-07-14 11:00:00,30.18,30.23,30.18,30.23,314900.0,19.2737,19.3056,19.2737,19.3056,314900.0
2014-07-14 11:05:00,30.23,30.24,30.22,30.23,133000.0,19.3056,19.312,19.2992,19.3056,133000.0
2014-07-14 11:10:00,30.23,30.24,30.2,30.2,213100.0,19.3056,19.312,19.2865,19.2865,213100.0
2014-07-14 11:15:00,30.2,30.23,30.19,30.21,217300.0,19.2865,19.3056,19.2801,19.2929,217300.0
2014-07-14 11:20:00,30.21,30.23,30.18,30.19,287400.0,19.2929,19.3056,19.2737,19.2801,287400.0
2014-07-14 11:25:00,30.18,30.2,30.17,30.18,132300.0,19.2737,19.2865,19.2673,19.2737,132300.0
2014-07-14 11:30:00,30.17,30.19,30.13,30.14,215100.0,19.2673,19.2801,19.2418,19.2482,215100.0
2014-07-14 11:35:00,30.14,30.16,30.13,30.15,118300.0,19.2482,19.2609,19.2418,19.2545,118300.0
2014-07-14 11:40:00,30.15,30.17,30.14,30.17,201100.0,19.2545,19.2673,19.2482,19.2673,201100.0
2014-07-14 11:45:00,30.16,30.2,30.16,30.19,165500.0,19.2609,19.2865,19.2609,19.2801,165500.0
2014-07-14 11:50:00,30.19,30.2,30.18,30.19,121600.0,19.2801,19.2865,19.2737,19.2801,121600.0
2014-07-14 11:55:00,30.19,30.22,30.19,30.21,168200.0,19.2801,19.2992,19.2801,19.2929,168200.0
2014-07-14 12:00:00,30.21,30.24,30.21,30.24,102500.0,19.2929,19.312,19.2929,19.312,102500.0
2014-07-14 12:05:00,30.24,30.24,30.23,30.24,116300.0,19.312,19.312,19.3056,19.312,116300.0
2014-07-14 12:10:00,30.24,30.24,30.23,30.24,92600.0,19.312,19.312,19.3056,19.312,92600.0
2014-07-14 12:15:00,30.24,30.24,30.23,30.24,63600.0,19.312,19.312,19.3056,19.312,63600.0
2014-07-14 12:20:00,30.24,30.25,30.23,30.25,83900.0,19.312,19.3184,19.3056,19.3184,83900.0
2014-07-14 12:25:00,30.25,30.26,30.24,30.26,148000.0,19.3184,19.3248,19.312,19.3248,148000.0
2014-07-14 12:30:00,30.26,30.28,30.25,30.28,132200.0,19.3248,19.3376,19.3184,19.3376,132200.0
2014-07-14 12:35:00,30.28,30.28,30.25,30.26,283500.0,19.3376,19.3376,19.3184,19.3248,283500.0
2014-07-14 12:40:00,30.25,30.27,30.25,30.27,277600.0,19.3184,19.3312,19.3184,19.3312,277600.0
2014-07-14 12:45:00,30.27,30.27,30.25,30.25,91000.0,19.3312,19.3312,19.3184,19.3184,91000.0
2014-07-14 12:50:00,30.26,30.26,30.25,30.25,70800.0,19.3248,19.3248,19.3184,19.3184,70800.0
2014-07-14 12:55:00,30.25,30.27,30.25,30.27,105500.0,19.3184,19.3312,19.3184,19.3312,105500.0
2014-07-14 13:00:00,30.27,30.27,30.26,30.27,81200.0,19.3312,19.3312,19.3248,19.3312,81200.0
2014-07-14 13:05:00,30.27,30.27,30.25,30.25,121200.0,19.3312,19.3312,19.3184,19.3184,121200.0
2014-07-14 13:10:00,30.26,30.27,30.25,30.27,114500.0,19.3248,19.3312,19.3184,19.3312,114500.0
2014-07-14 13:15:00,30.27,30.29,30.26,30.29,226500.0,19.3312,19.344,19.3248,19.344,226500.0
2014-07-14 13:20:00,30.29,30.3,30.28,30.3,99000.0,19.344,19.3503,19.3376,19.3503,99000.0
2014-07-14 13:25:00,30.3,30.32,30.29,30.29,401400.0,19.3503,19.3631,19.344,19.344,401400.0
2014-07-14 13:30:00,30.29,30.31,30.28,30.29,527600.0,19.344,19.3567,19.3376,19.344,527600.0
2014-07-14 13:35:00,30.29,30.3,30.27,30.28,126600.0,19.344,19.3503,19.3312,19.3376,126600.0
2014-07-14 13:40:00,30.28,30.32,30.28,30.3,333000.0,19.3376,19.3631,19.3376,19.3503,333000.0
2014-07-14 13:45:00,30.3,30.3,30.27,30.27,132600.0,19.3503,19.3503,19.3312,19.3312,132600.0
2014-07-14 13:50:00,30.27,30.28,30.27,30.27,108100.0,19.3312,19.3376,19.3312,19.3312,108100.0
2014-07-14 13:55:00,30.27,30.29,30.27,30.28,97500.0,19.3312,19.344,19.3312,19.3376,97500.0
2014-07-14 14:00:00,30.28,30.3,30.28,30.3,157100.0,19.3376,19.3503,19.3376,19.3503,157100.0
2014-07-14 14:05:00,30.3,30.31,30.29,30.29,223500.0,19.3503,19.3567,19.344,19.344,223500.0
2014-07-14 14:10:00,30.29,30.3,30.29,30.3,73700.0,19.344,19.3503,19.344,19.3503,73700.0
2014-07-14 14:15:00,30.3,30.3,30.29,30.3,72400.0,19.3503,19.3503,19.344,19.3503,72400.0
2014-07-14 14:20:00,30.3,30.31,30.29,30.31,170600.0,19.3503,19.3567,19.344,19.3567,170600.0
2014-07-14 14:25:00,30.3,30.31,30.3,30.3,66300.0,19.3503,19.3567,19.3503,19.3503,66300.0
2014-07-14 14:30:00,30.3,30.32,30.3,30.31,124000.0,19.3503,19.3631,19.3503,19.3567,124000.0
2014-07-14 14:35:00,30.31,30.32,30.3,30.3,158500.0,19.3567,19.3631,19.3503,19.3503,158500.0
2014-07-14 14:40:00,30.3,30.31,30.3,30.3,252900.0,19.3503,19.3567,19.3503,19.3503,252900.0
2014-07-14 14:45:00,30.3,30.31,30.3,30.3,133900.0,19.3503,19.3567,19.3503,19.3503,133900.0
2014-07-14 14:50:00,30.3,30.31,30.3,30.3,202900.0,19.3503,19.3567,19.3503,19.3503,202900.0
2014-07-14 14:55:00,30.3,30.32,30.3,30.32,261100.0,19.3503,19.3631,19.3503,19.3631,261100.0
2014-07-14 15:00:00,30.32,30.33,30.31,30.33,264900.0,19.3631,19.3695,19.3567,19.3695,264900.0
2014-07-14 15:05:00,30.33,30.33,30.32,30.32,196700.0,19.3695,19.3695,19.3631,19.3631,196700.0
2014-07-14 15:10:00,30.32,30.33,30.32,30.33,190100.0,19.3631,19.3695,19.3631,19.3695,190100.0
2014-07-14 15:15:00,30.33,30.33,30.32,30.32,241700.0,19.3695,19.3695,19.3631,19.3631,241700.0
2014-07-14 15:20:00,30.32,30.33,30.32,30.33,506000.0,19.3631,19.3695,19.3631,19.3695,506000.0
2014-07-14 15:25:00,30.33,30.33,30.32,30.32,332100.0,19.3695,19.3695,19.3631,19.3631,332100.0
2014-07-14 15:30:00,30.32,30.33,30.31,30.32,553100.0,19.3631,19.3695,19.3567,19.3631,553100.0
2014-07-14 15:35:00,30.32,30.32,30.29,30.29,341300.0,19.3631,19.3631,19.344,19.344,341300.0
2014-07-14 15:40:00,30.29,30.3,30.22,30.23,547000.0,19.344,19.3503,19.2992,19.3056,547000.0
2014-07-14 15:45:00,30.23,30.25,30.22,30.23,644900.0,19.3056,19.3184,19.2992,19.3056,644900.0
2014-07-14 15:50:00,30.23,30.24,30.22,30.24,434500.0,19.3056,19.312,19.2992,19.312,434500.0
2014-07-14 15:55:00,30.24,30.24,30.23,30.23,814500.0,19.312,19.312,19.3056,19.3056,814500.0
2014-07-15 09:30:00,30.2,30.62,30.2,30.35,909800.0,19.2865,19.5547,19.2865,19.3823,909800.0
2014-07-15 09:35:00,30.36,30.37,30.3,30.36,238400.0,19.3887,19.395,19.3503,19.3887,238400.0
2014-07-15 09:40:00,30.37,30.38,30.33,30.37,256100.0,19.395,19.4014,19.3695,19.395,256100.0
2014-07-15 09:45:00,30.38,30.4,30.35,30.39,235500.0,19.4014,19.4142,19.3823,19.4078,235500.0
2014-07-15 09:50:00,30.39,30.4,30.33,30.36,224600.0,19.4078,19.4142,19.3695,19.3887,224600.0
2014-07-15 09:55:00,30.35,30.39,30.34,30.35,240600.0,19.3823,19.4078,19.3759,19.3823,240600.0
2014-07-15 10:00:00,30.35,30.42,30.34,30.42,512100.0,19.3823,19.427,19.3759,19.427,512100.0
2014-07-15 10:05:00,30.41,30.44,30.4,30.44,211700.0,19.4206,19.4397,19.4142,19.4397,211700.0
2014-07-15 10:10:00,30.43,30.45,30.38,30.38,297200.0,19.4334,19.4461,19.4014,19.4014,297200.0
2014-07-15 10:15:00,30.39,30.41,30.36,30.41,276100.0,19.4078,19.4206,19.3887,19.4206,276100.0
2014-07-15 10:20:00,30.41,30.43,30.4,30.42,210600.0,19.4206,19.4334,19.4142,19.427,210600.0
2014-07-15 10:25:00,30.41,30.44,30.41,30.43,186400.0,19.4206,19.4397,19.4206,19.4334,186400.0
2014-07-15 10:30:00,30.42,30.45,30.42,30.45,243900.0,19.427,19.4461,19.427,19.4461,243900.0
2014-07-15 10:35:00,30.45,30.47,30.44,30.46,473600.0,19.4461,19.4589,19.4397,19.4525,473600.0
2014-07-15 10:40:00,30.45,30.46,30.42,30.46,479900.0,19.4461,19.4525,19.427,19.4525,479900.0
2014-07-15 10:45:00,30.46,30.47,30.43,30.44,516400.0,19.4525,19.4589,19.4334,19.4397,516400.0
2014-07-15 10:50:00,30.44,30.48,30.42,30.47,456800.0,19.4397,19.4653,19.427,19.4589,456800.0
2014-07-15 10:55:00,30.47,30.5,30.46,30.5,242800.0,19.4589,19.4781,19.4525,19.4781,242800.0
2014-07-15 11:00:00,30.5,30.5,30.47,30.48,391100.0,19.4781,19.4781,19.4589,19.4653,391100.0
2014-07-15 11:05:00,30.48,30.5,30.47,30.5,246900.0,19.4653,19.4781,19.4589,19.4781,246900.0
2014-07-15 11:10:00,30.49,30.54,30.49,30.52,470800.0,19.4717,19.5036,19.4717,19.4908,470800.0
2014-07-15 11:15:00,30.51,30.52,30.49,30.5,388400.0,19.4844,19.4908,19.4717,19.4781,388400.0
2014-07-15 11:20:00,30.51,30.51,30.47,30.47,235800.0,19.4844,19.4844,19.4589,19.4589,235800.0
2014-07-15 11:25:00,30.47,30.49,30.46,30.46,331600.0,19.4589,19.4717,19.4525,19.4525,331600.0
2014-07-15 11:30:00,30.46,30.48,30.44,30.46,341400.0,19.4525,19.4653,19.4397,19.4525,341400.0
2014-07-15 11:35:00,30.46,30.47,30.41,30.42,508100.0,19.4525,19.4589,19.4206,19.427,508100.0
2014-07-15 11:40:00,30.43,30.43,30.39,30.41,365800.0,19.4334,19.4334,19.4078,19.4206,365800.0
2014-07-15 11:45:00,30.4,30.41,30.37,30.39,280200.0,19.4142,19.4206,19.395,19.4078,280200.0
2014-07-15 11:50:00,30.38,30.39,30.35,30.36,804600.0,19.4014,19.4078,19.3823,19.3887,804600.0
2014-07-15 11:55:00,30.36,30.36,30.33,30.33,511900.0,19.3887,19.3887,19.3695,19.3695,511900.0
2014-07-15 12:00:00,30.34,30.35,30.3,30.33,363700.0,19.3759,19.3823,19.3503,19.3695,363700.0
2014-07-15 12:05:00,30.33,30.35,30.32,30.33,328300.0,19.3695,19.3823,19.3631,19.3695,328300.0
2014-07-15 12:10:00,30.33,30.33,30.3,30.33,312300.0,19.3695,19.3695,19.3503,19.3695,312300.0
2014-07-15 12:15:00,30.33,30.33,30.31,30.32,479500.0,19.3695,19.3695,19.3567,19.3631,479500.0
2014-07-15 12:20:00,30.32,30.34,30.31,30.34,155000.0,19.3631,19.3759,19.3567,19.3759,155000.0
2014-07-15 12:25:00,30.34,30.41,30.33,30.41,335100.0,19.3759,19.4206,19.3695,19.4206,335100.0
2014-07-15 12:30:00,30.41,30.43,30.4,30.43,141600.0,19.4206,19.4334,19.4142,19.4334,141600.0
2014-07-15 12:35:00,30.43,30.43,30.4,30.41,155700.0,19.4334,19.4334,19.4142,19.4206,155700.0
2014-07-15 12:40:00,30.41,30.44,30.4,30.44,204600.0,19.4206,19.4397,19.4142,19.4397,204600.0
2014-07-15 12:45:00,30.44,30.44,30.42,30.42,91800.0,19.4397,19.4397,19.427,19.427,91800.0
2014-07-15 12:50:00,30.43,30.43,30.42,30.42,71600.0,19.4334,19.4334,19.427,19.427,71600.0
2014-07-15 12:55:00,30.42,30.44,30.42,30.44,155700.0,19.427,19.4397,19.427,19.4397,155700.0
2014-07-15 13:00:00,30.43,30.45,30.42,30.43,234800.0,19.4334,19.4461,19.427,19.4334,234800.0
2014-07-15 13:05:00,30.42,30.43,30.4,30.42,318800.0,19.427,19.4334,19.4142,19.427,318800.0
2014-07-15 13:10:00,30.41,30.43,30.4,30.43,126300.0,19.4206,19.4334,19.4142,19.4334,126300.0
2014-07-15 13:15:00,30.43,30.47,30.42,30.45,263400.0,19.4334,19.4589,19.427,19.4461,263400.0
2014-07-15 13:20:00,30.45,30.46,30.41,30.43,122900.0,19.4461,19.4525,19.4206,19.4334,122900.0
2014-07-15 13:25:00,30.42,30.43,30.4,30.41,54800.0,19.427,19.4334,19.4142,19.4206,54800.0
2014-07-15 13:30:00,30.42,30.43,30.4,30.42,217900.0,19.427,19.4334,19.4142,19.427,217900.0
2014-07-15 13:35:00,30.41,30.42,30.41,30.41,136800.0,19.4206,19.427,19.4206,19.4206,136800.0
2014-07-15 13:40:00,30.41,30.43,30.41,30.43,64900.0,19.4206,19.4334,19.4206,19.4334,64900.0
2014-07-15 13:45:00,30.43,30.47,30.43,30.46,182200.0,19.4334,19.4589,19.4334,19.4525,182200.0
2014-07-15 13:50:00,30.46,30.47,30.44,30.44,313400.0,19.4525,19.4589,19.4397,19.4397,313400.0
2014-07-15 13:55:00,30.44,30.46,30.43,30.45,91100.0,19.4397,19.4525,19.4334,19.4461,91100.0
2014-07-15 14:00:00,30.45,30.48,30.45,30.48,137900.0,19.4461,19.4653,19.4461,19.4653,137900.0
2014-07-15 14:05:00,30.47,30.5,30.47,30.48,166800.0,19.4589,19.4781,19.4589,19.4653,166800.0
2014-07-15 14:10:00,30.46,30.47,30.44,30.45,221100.0,19.4525,19.4589,19.4397,19.4461,221100.0
2014-07-15 14:15:00,30.45,30.46,30.43,30.46,269300.0,19.4461,19.4525,19.4334,19.4525,269300.0
2014-07-15 14:20:00,30.46,30.46,30.44,30.45,264800.0,19.4525,19.4525,19.4397,19.4461,264800.0
2014-07-15 14:25:00,30.45,30.48,30.44,30.48,388900.0,19.4461,19.4653,19.4397,19.4653,388900.0
2014-07-15 14:30:00,30.48,30.48,30.47,30.48,143000.0,19.4653,19.4653,19.4589,19.4653,143000.0
2014-07-15 14:35:00,30.48,30.53,30.47,30.52,614900.0,19.4653,19.4972,19.4589,19.4908,614900.0
2014-07-15 14:40:00,30.52,30.53,30.5,30.52,495300.0,19.4908,19.4972,19.4781,19.4908,495300.0
2014-07-15 14:45:00,30.52,30.53,30.5,30.51,279000.0,19.4908,19.4972,19.4781,19.4844,279000.0
2014-07-15 14:50:00,30.51,30.52,30.49,30.51,318500.0,19.4844,19.4908,19.4717,19.4844,318500.0
2014-07-15 14:55:00,30.51,30.53,30.5,30.53,484800.0,19.4844,19.4972,19.4781,19.4972,484800.0
2014-07-15 15:00:00,30.53,30.53,30.49,30.51,246200.0,19.4972,19.4972,19.4717,19.4844,246200.0
2014-07-15 15:05:00,30.51,30.51,30.45,30.46,663400.0,19.4844,19.4844,19.4461,19.4525,663400.0
2014-07-15 15:10:00,30.46,30.5,30.45,30.49,293900.0,19.4525,19.4781,19.4461,19.4717,293900.0
2014-07-15 15:15:00,30.5,30.5,30.48,30.5,352500.0,19.4781,19.4781,19.4653,19.4781,352500.0
2014-07-15 15:20:00,30.5,30.51,30.42,30.43,353200.0,19.4781,19.4844,19.427,19.4334,353200.0
2014-07-15 15:25:00,30.43,30.45,30.42,30.45,289300.0,19.4334,19.4461,19.427,19.4461,289300.0
2014-07-15 15:30:00,30.45,30.46,30.43,30.43,196100.0,19.4461,19.4525,19.4334,19.4334,196100.0
2014-07-15 15:35:00,30.43,30.45,30.42,30.43,249000.0,19.4334,19.4461,19.427,19.4334,249000.0
2014-07-15 15:40:00,30.44,30.44,30.41,30.41,443900.0,19.4397,19.4397,19.4206,19.4206,443900.0
2014-07-15 15:45:00,30.42,30.42,30.4,30.41,299100.0,19.427,19.427,19.4142,19.4206,299100.0
2014-07-15 15:50:00,30.41,30.45,30.4,30.43,1194300.0,19.4206,19.4461,19.4142,19.4334,1194300.0
2014-07-15 15:55:00,30.43,30.47,30.42,30.42,1473400.0,19.4334,19.4589,19.427,19.427,1473400.0
2014-07-16 09:30:00,30.51,30.55,30.45,30.45,544700.0,19.4844,19.51,19.4461,19.4461,544700.0
2014-07-16 09:35:00,30.45,30.48,30.43,30.45,285600.0,19.4461,19.4653,19.4334,19.4461,285600.0
2014-07-16 09:40:00,30.45,30.45,30.4,30.43,197100.0,19.4461,19.4461,19.4142,19.4334,197100.0
2014-07-16 09:45:00,30.43,30.56,30.42,30.55,617900.0,19.4334,19.5164,19.427,19.51,617900.0
2014-07-16 09:50:00,30.55,30.55,30.41,30.47,215600.0,19.51,19.51,19.4206,19.4589,215600.0
2014-07-16 09:55:00,30.48,30.49,30.43,30.43,152000.0,19.4653,19.4717,19.4334,19.4334,152000.0
2014-07-16 10:00:00,30.43,30.47,30.4,30.42,164000.0,19.4334,19.4589,19.4142,19.427,164000.0
2014-07-16 10:05:00,30.42,30.46,30.42,30.44,164300.0,19.427,19.4525,19.427,19.4397,164300.0
2014-07-16 10:10:00,30.44,30.45,30.37,30.4,233900.0,19.4397,19.4461,19.395,19.4142,233900.0
2014-07-16 10:15:00,30.4,30.42,30.37,30.41,283800.0,19.4142,19.427,19.395,19.4206,283800.0
2014-07-16 10:20:00,30.41,30.46,30.4,30.46,375500.0,19.4206,19.4525,19.4142,19.4525,375500.0
2014-07-16 10:25:00,30.46,30.49,30.46,30.46,279100.0,19.4525,19.4717,19.4525,19.4525,279100.0
2014-07-16 10:30:00,30.46,30.48,30.45,30.45,180500.0,19.4525,19.4653,19.4461,19.4461,180500.0
2014-07-16 10:35:00,30.46,30.51,30.44,30.5,287300.0,19.4525,19.4844,19.4397,19.4781,287300.0
2014-07-16 10:40:00,30.5,30.54,30.5,30.54,270900.0,19.4781,19.5036,19.4781,19.5036,270900.0
2014-07-16 10:45:00,30.54,30.54,30.5,30.52,347000.0,19.5036,19.5036,19.4781,19.4908,347000.0
2014-07-16 10:50:00,30.51,30.52,30.49,30.52,289000.0,19.4844,19.4908,19.4717,19.4908,289000.0
2014-07-16 10:55:00,30.52,30.57,30.51,30.55,621900.0,19.4908,19.5228,19.4844,19.51,621900.0
2014-07-16 11:00:00,30.56,30.62,30.56,30.62,643700.0,19.5164,19.5547,19.5164,19.5547,643700.0
2014-07-16 11:05:00,30.62,30.69,30.61,30.66,770200.0,19.5547,19.5994,19.5483,19.5802,770200.0
2014-07-16 11:10:00,30.66,30.68,30.65,30.68,406500.0,19.5802,19.593,19.5739,19.593,406500.0
2014-07-16 11:15:00,30.68,30.72,30.66,30.7,493800.0,19.593,19.6186,19.5802,19.6058,493800.0
2014-07-16 11:20:00,30.7,30.73,30.68,30.7,578100.0,19.6058,19.6249,19.593,19.6058,578100.0
2014-07-16 11:25:00,30.71,30.72,30.69,30.7,237600.0,19.6122,19.6186,19.5994,19.6058,237600.0
2014-07-16 11:30:00,30.7,30.73,30.69,30.71,172200.0,19.6058,19.6249,19.5994,19.6122,172200.0
2014-07-16 11:35:00,30.7,30.72,30.69,30.7,255800.0,19.6058,19.6186,19.5994,19.6058,255800.0
2014-07-16 11:40:00,30.7,30.7,30.66,30.66,173800.0,19.6058,19.6058,19.5802,19.5802,173800.0
2014-07-16 11:45:00,30.67,30.67,30.66,30.67,174500.0,19.5866,19.5866,19.5802,19.5866,174500.0
2014-07-16 11:50:00,30.67,30.7,30.66,30.69,386900.0,19.5866,19.6058,19.5802,19.5994,386900.0
2014-07-16 11:55:00,30.69,30.71,30.68,30.7,255900.0,19.5994,19.6122,19.593,19.6058,255900.0
2014-07-16 12:00:00,30.71,30.71,30.7,30.71,79100.0,19.6122,19.6122,19.6058,19.6122,79100.0
2014-07-16 12:05:00,30.71,30.74,30.7,30.72,236600.0,19.6122,19.6313,19.6058,19.6186,236600.0
2014-07-16 12:10:00,30.73,30.74,30.71,30.73,172900.0,19.6249,19.6313,19.6122,19.6249,172900.0
2014-07-16 12:15:00,30.73,30.76,30.72,30.76,308900.0,19.6249,19.6441,19.6186,19.6441,308900.0
2014-07-16 12:20:00,30.76,30.76,30.74,30.75,256300.0,19.6441,19.6441,19.6313,19.6377,256300.0
2014-07-16 12:25:00,30.76,30.76,30.75,30.76,308600.0,19.6441,19.6441,19.6377,19.6441,308600.0
2014-07-16 12:30:00,30.75,30.76,30.74,30.76,357700.0,19.6377,19.6441,19.6313,19.6441,357700.0
2014-07-16 12:35:00,30.76,30.76,30.74,30.75,199800.0,19.6441,19.6441,19.6313,19.6377,199800.0
2014-07-16 12:40:00,30.76,30.76,30.74,30.75,194100.0,19.6441,19.6441,19.6313,19.6377,194100.0
2014-07-16 12:45:00,30.75,30.75,30.74,30.74,89700.0,19.6377,19.6377,19.6313,19.6313,89700.0
2014-07-16 12:50:00,30.75,30.76,30.74,30.76,134100.0,19.6377,19.6441,19.6313,19.6441,134100.0
2014-07-16 12:55:00,30.76,30.76,30.75,30.76,69900.0,19.6441,19.6441,19.6377,19.6441,69900.0
2014-07-16 13:00:00,30.76,30.78,30.75,30.77,267200.0,19.6441,19.6569,19.6377,19.6505,267200.0
2014-07-16 13:05:00,30.76,30.77,30.74,30.75,94500.0,19.6441,19.6505,19.6313,19.6377,94500.0
2014-07-16 13:10:00,30.74,30.76,30.74,30.76,127200.0,19.6313,19.6441,19.6313,19.6441,127200.0
2014-07-16 13:15:00,30.76,30.76,30.75,30.75,56800.0,19.6441,19.6441,19.6377,19.6377,56800.0
2014-07-16 13:20:00,30.76,30.76,30.74,30.75,261600.0,19.6441,19.6441,19.6313,19.6377,261600.0
2014-07-16 13:25:00,30.75,30.78,30.74,30.78,255300.0,19.6377,19.6569,19.6313,19.6569,255300.0
2014-07-16 13:30:00,30.78,30.78,30.76,30.77,117300.0,19.6569,19.6569,19.6441,19.6505,117300.0
2014-07-16 13:35:00,30.76,30.77,30.74,30.74,361900.0,19.6441,19.6505,19.6313,19.6313,361900.0
2014-07-16 13:40:00,30.74,30.76,30.74,30.76,112200.0,19.6313,19.6441,19.6313,19.6441,112200.0
2014-07-16 13:45:00,30.76,30.76,30.72,30.72,613000.0,19.6441,19.6441,19.6186,19.6186,613000.0
2014-07-16 13:50:00,30.73,30.76,30.72,30.76,214800.0,19.6249,19.6441,19.6186,19.6441,214800.0
2014-07-16 13:55:00,30.76,30.76,30.75,30.76,98000.0,19.6441,19.6441,19.6377,19.6441,98000.0
2014-07-16 14:00:00,30.76,30.77,30.74,30.76,357900.0,19.6441,19.6505,19.6313,19.6441,357900.0
2014-07-16 14:05:00,30.76,30.76,30.74,30.76,167600.0,19.6441,19.6441,19.6313,19.6441,167600.0
2014-07-16 14:10:00,30.76,30.77,30.75,30.77,215700.0,19.6441,19.6505,19.6377,19.6505,215700.0
2014-07-16 14:15:00,30.77,30.78,30.76,30.78,136200.0,19.6505,19.6569,19.6441,19.6569,136200.0
2014-07-16 14:20:00,30.78,30.78,30.77,30.78,322700.0,19.6569,19.6569,19.6505,19.6569,322700.0
2014-07-16 14:25:00,30.78,30.79,30.77,30.78,294000.0,19.6569,19.6633,19.6505,19.6569,294000.0
2014-07-16 14:30:00,30.78,30.79,30.77,30.78,251200.0,19.6569,19.6633,19.6505,19.6569,251200.0
2014-07-16 14:35:00,30.78,30.79,30.78,30.79,168600.0,19.6569,19.6633,19.6569,19.6633,168600.0
2014-07-16 14:40:00,30.79,30.8,30.78,30.8,224400.0,19.6633,19.6696,19.6569,19.6696,224400.0
2014-07-16 14:45:00,30.8,30.85,30.79,30.85,666200.0,19.6696,19.7016,19.6633,19.7016,666200.0
2014-07-16 14:50:00,30.85,30.85,30.82,30.84,344900.0,19.7016,19.7016,19.6824,19.6952,344900.0
2014-07-16 14:55:00,30.85,30.85,30.83,30.85,171300.0,19.7016,19.7016,19.6888,19.7016,171300.0
2014-07-16 15:00:00,30.84,30.86,30.83,30.86,439100.0,19.6952,19.708,19.6888,19.708,439100.0
2014-07-16 15:05:00,30.86,30.87,30.84,30.85,279600.0,19.708,19.7144,19.6952,19.7016,279600.0
2014-07-16 15:10:00,30.85,30.89,30.84,30.89,458100.0,19.7016,19.7271,19.6952,19.7271,458100.0
2014-07-16 15:15:00,30.9,30.9,30.88,30.88,353300.0,19.7335,19.7335,19.7207,19.7207,353300.0
2014-07-16 15:20:00,30.89,30.89,30.85,30.85,390500.0,19.7271,19.7271,19.7016,19.7016,390500.0
2014-07-16 15:25:00,30.85,30.92,30.85,30.91,694800.0,19.7016,19.7463,19.7016,19.7399,694800.0
2014-07-16 15:30:00,30.91,30.93,30.89,30.91,587000.0,19.7399,19.7527,19.7271,19.7399,587000.0
2014-07-16 15:35:00,30.9,30.97,30.89,30.96,876700.0,19.7335,19.7782,19.7271,19.7718,876700.0
2014-07-16 15:40:00,30.96,30.97,30.9,30.91,975500.0,19.7718,19.7782,19.7335,19.7399,975500.0
2014-07-16 15:45:00,30.91,30.91,30.86,30.87,1300900.0,19.7399,19.7399,19.708,19.7144,1300900.0
2014-07-16 15:50:00,30.87,30.88,30.84,30.85,616400.0,19.7144,19.7207,19.6952,19.7016,616400.0
2014-07-16 15:55:00,30.85,30.96,30.84,30.96,2428500.0,19.7016,19.7718,19.6952,19.7718,2428500.0
2014-07-17 09:30:00,30.8,30.89,30.74,30.87,848300.0,19.6696,19.7271,19.6313,19.7144,848300.0
2014-07-17 09:35:00,30.87,31.14,30.84,31.0,1696800.0,19.7144,19.8868,19.6952,19.7974,1696800.0
2014-07-17 09:40:00,31.01,31.03,30.89,30.9,353200.0,19.8038,19.8165,19.7271,19.7335,353200.0
2014-07-17 09:45:00,30.89,31.15,30.87,31.1,1178200.0,19.7271,19.8932,19.7144,19.8612,1178200.0
2014-07-17 09:50:00,31.1,31.1,30.99,31.08,591800.0,19.8612,19.8612,19.791,19.8485,591800.0
2014-07-17 09:55:00,31.08,31.09,30.99,31.01,251100.0,19.8485,19.8549,19.791,19.8038,251100.0
2014-07-17 10:00:00,31.0,31.15,31.0,31.08,737000.0,19.7974,19.8932,19.7974,19.8485,737000.0
2014-07-17 10:05:00,31.09,31.09,31.02,31.03,282600.0,19.8549,19.8549,19.8101,19.8165,282600.0
2014-07-17 10:10:00,31.02,31.04,30.99,31.01,322500.0,19.8101,19.8229,19.791,19.8038,322500.0
2014-07-17 10:15:00,31.02,31.12,31.01,31.11,497800.0,19.8101,19.874,19.8038,19.8676,497800.0
2014-07-17 10:20:00,31.12,31.22,31.11,31.21,728700.0,19.874,19.9379,19.8676,19.9315,728700.0
2014-07-17 10:25:00,31.21,31.31,31.2,31.31,1034000.0,19.9315,19.9953,19.9251,19.9953,1034000.0
2014-07-17 10:30:00,31.31,31.31,31.2,31.22,689600.0,19.9953,19.9953,19.9251,19.9379,689600.0
2014-07-17 10:35:00,31.22,31.23,31.17,31.19,492400.0,19.9379,19.9443,19.9059,19.9187,492400.0
2014-07-17 10:40:00,31.19,31.2,31.13,31.14,225300.0,19.9187,19.9251,19.8804,19.8868,225300.0
2014-07-17 10:45:00,31.14,31.18,31.13,31.17,352100.0,19.8868,19.9123,19.8804,19.9059,352100.0
2014-07-17 10:50:00,31.16,31.21,31.16,31.16,263900.0,19.8996,19.9315,19.8996,19.8996,263900.0
2014-07-17 10:55:00,31.17,31.17,31.12,31.16,266900.0,19.9059,19.9059,19.874,19.8996,266900.0
2014-07-17 11:00:00,31.15,31.19,31.15,31.18,212700.0,19.8932,19.9187,19.8932,19.9123,212700.0
2014-07-17 11:05:00,31.17,31.19,31.15,31.16,328400.0,19.9059,19.9187,19.8932,19.8996,328400.0
2014-07-17 11:10:00,31.16,31.16,31.09,31.1,274300.0,19.8996,19.8996,19.8549,19.8612,274300.0
2014-07-17 11:15:00,31.1,31.1,31.04,31.07,507500.0,19.8612,19.8612,19.8229,19.8421,507500.0
2014-07-17 11:20:00,31.08,31.08,31.0,31.01,328100.0,19.8485,19.8485,19.7974,19.8038,328100.0
2014-07-17 11:25:00,31.01,31.03,30.93,30.95,578300.0,19.8038,19.8165,19.7527,19.7654,578300.0
2014-07-17 11:30:00,30.94,30.96,30.87,30.95,727700.0,19.7591,19.7718,19.7144,19.7654,727700.0
2014-07-17 11:35:00,30.95,31.0,30.95,30.97,290600.0,19.7654,19.7974,19.7654,19.7782,290600.0
2014-07-17 11:40:00,30.97,30.99,30.92,30.92,227800.0,19.7782,19.791,19.7463,19.7463,227800.0
2014-07-17 11:45:00,30.92,30.93,30.87,30.9,197900.0,19.7463,19.7527,19.7144,19.7335,197900.0
2014-07-17 11:50:00,30.9,30.95,30.89,30.89,236300.0,19.7335,19.7654,19.7271,19.7271,236300.0
2014-07-17 11:55:00,30.9,30.91,30.88,30.89,178300.0,19.7335,19.7399,19.7207,19.7271,178300.0
2014-07-17 12:00:00,30.89,30.89,30.82,30.83,317800.0,19.7271,19.7271,19.6824,19.6888,317800.0
2014-07-17 12:05:00,30.83,30.91,30.79,30.9,283000.0,19.6888,19.7399,19.6633,19.7335,283000.0
2014-07-17 12:10:00,30.9,30.93,30.89,30.92,109500.0,19.7335,19.7527,19.7271,19.7463,109500.0
2014-07-17 12:15:00,30.92,30.92,30.88,30.89,135500.0,19.7463,19.7463,19.7207,19.7271,135500.0
2014-07-17 12:20:00,30.89,30.89,30.85,30.86,135400.0,19.7271,19.7271,19.7016,19.708,135400.0
2014-07-17 12:25:00,30.87,30.91,30.84,30.89,167500.0,19.7144,19.7399,19.6952,19.7271,167500.0
2014-07-17 12:30:00,30.9,30.91,30.85,30.88,191700.0,19.7335,19.7399,19.7016,19.7207,191700.0
2014-07-17 12:35:00,30.89,31.0,30.88,30.99,191800.0,19.7271,19.7974,19.7207,19.791,191800.0
2014-07-17 12:40:00,30.98,30.99,30.91,30.92,181800.0,19.7846,19.791,19.7399,19.7463,181800.0
2014-07-17 12:45:00,30.92,30.92,30.87,30.87,215400.0,19.7463,19.7463,19.7144,19.7144,215400.0
2014-07-17 12:50:00,30.88,30.88,30.85,30.88,68000.0,19.7207,19.7207,19.7016,19.7207,68000.0
2014-07-17 12:55:00,30.88,30.91,30.87,30.91,164800.0,19.7207,19.7399,19.7144,19.7399,164800.0
2014-07-17 13:00:00,30.9,30.93,30.9,30.92,77600.0,19.7335,19.7527,19.7335,19.7463,77600.0
2014-07-17 13:05:00,30.91,30.93,30.9,30.93,137100.0,19.7399,19.7527,19.7335,19.7527,137100.0
2014-07-17 13:10:00,30.93,30.94,30.91,30.93,203400.0,19.7527,19.7591,19.7399,19.7527,203400.0
2014-07-17 13:15:00,30.93,30.93,30.89,30.89,230400.0,19.7527,19.7527,19.7271,19.7271,230400.0
2014-07-17 13:20:00,30.89,30.9,30.85,30.86,131000.0,19.7271,19.7335,19.7016,19.708,131000.0
2014-07-17 13:25:00,30.86,30.87,30.84,30.86,140000.0,19.708,19.7144,19.6952,19.708,140000.0
2014-07-17 13:30:00,30.87,30.88,30.86,30.86,85100.0,19.7144,19.7207,19.708,19.708,85100.0
2014-07-17 13:35:00,30.86,30.87,30.81,30.83,149300.0,19.708,19.7144,19.676,19.6888,149300.0
2014-07-17 13:40:00,30.83,30.83,30.81,30.83,216700.0,19.6888,19.6888,19.676,19.6888,216700.0
2014-07-17 13:45:00,30.83,30.9,30.82,30.9,200700.0,19.6888,19.7335,19.6824,19.7335,200700.0
2014-07-17 13:50:00,30.9,30.9,30.85,30.86,155100.0,19.7335,19.7335,19.7016,19.708,155100.0
2014-07-17 13:55:00,30.85,30.86,30.83,30.84,272700.0,19.7016,19.708,19.6888,19.6952,272700.0
2014-07-17 14:00:00,30.84,30.84,30.79,30.79,313700.0,19.6952,19.6952,19.6633,19.6633,313700.0
2014-07-17 14:05:00,30.79,30.82,30.79,30.8,371800.0,19.6633,19.6824,19.6633,19.6696,371800.0
2014-07-17 14:10:00,30.8,30.81,30.78,30.8,251200.0,19.6696,19.676,19.6569,19.6696,251200.0
2014-07-17 14:15:00,30.8,30.81,30.79,30.81,221300.0,19.6696,19.676,19.6633,19.676,221300.0
2014-07-17 14:20:00,30.81,30.82,30.79,30.8,248400.0,19.676,19.6824,19.6633,19.6696,248400.0
2014-07-17 14:25:00,30.8,30.8,30.76,30.8,362700.0,19.6696,19.6696,19.6441,19.6696,362700.0
2014-07-17 14:30:00,30.8,30.82,30.78,30.81,150300.0,19.6696,19.6824,19.6569,19.676,150300.0
2014-07-17 14:35:00,30.81,30.82,30.8,30.8,128900.0,19.676,19.6824,19.6696,19.6696,128900.0
2014-07-17 14:40:00,30.81,30.83,30.8,30.82,238900.0,19.676,19.6888,19.6696,19.6824,238900.0
2014-07-17 14:45:00,30.83,30.83,30.77,30.78,282500.0,19.6888,19.6888,19.6505,19.6569,282500.0
2014-07-17 14:50:00,30.78,30.79,30.75,30.77,157800.0,19.6569,19.6633,19.6377,19.6505,157800.0
2014-07-17 14:55:00,30.77,30.79,30.76,30.78,114200.0,19.6505,19.6633,19.6441,19.6569,114200.0
2014-07-17 15:00:00,30.79,30.79,30.74,30.75,194300.0,19.6633,19.6633,19.6313,19.6377,194300.0
2014-07-17 15:05:00,30.75,30.75,30.71,30.74,409600.0,19.6377,19.6377,19.6122,19.6313,409600.0
2014-07-17 15:10:00,30.74,30.74,30.69,30.71,374000.0,19.6313,19.6313,19.5994,19.6122,374000.0
2014-07-17 15:15:00,30.71,30.71,30.65,30.66,464200.0,19.6122,19.6122,19.5739,19.5802,464200.0
2014-07-17 15:20:00,30.66,30.7,30.64,30.65,508200.0,19.5802,19.6058,19.5675,19.5739,508200.0
2014-07-17 15:25:00,30.64,30.65,30.61,30.62,448200.0,19.5675,19.5739,19.5483,19.5547,448200.0
2014-07-17 15:30:00,30.62,30.64,30.6,30.61,396600.0,19.5547,19.5675,19.5419,19.5483,396600.0
2014-07-17 15:35:00,30.62,30.64,30.61,30.63,511500.0,19.5547,19.5675,19.5483,19.5611,511500.0
2014-07-17 15:40:00,30.64,30.64,30.56,30.57,396000.0,19.5675,19.5675,19.5164,19.5228,396000.0
2014-07-17 15:45:00,30.58,30.6,30.52,30.59,641800.0,19.5292,19.5419,19.4908,19.5355,641800.0
2014-07-17 15:50:00,30.59,30.6,30.55,30.57,680400.0,19.5355,19.5419,19.51,19.5228,680400.0
2014-07-17 15:55:00,30.57,30.6,30.55,30.56,1252300.0,19.5228,19.5419,19.51,19.5164,1252300.0
2014-07-18 09:30:00,30.53,30.63,30.52,30.6,2721000.0,19.4972,19.5611,19.4908,19.5419,2721000.0
2014-07-18 09:35:00,30.6,30.61,30.5,30.54,264000.0,19.5419,19.5483,19.4781,19.5036,264000.0
2014-07-18 09:40:00,30.54,30.55,30.5,30.52,260500.0,19.5036,19.51,19.4781,19.4908,260500.0
2014-07-18 09:45:00,30.52,30.54,30.46,30.5,352400.0,19.4908,19.5036,19.4525,19.4781,352400.0
2014-07-18 09:50:00,30.5,30.55,30.5,30.54,589700.0,19.4781,19.51,19.4781,19.5036,589700.0
2014-07-18 09:55:00,30.53,30.55,30.46,30.51,277000.0,19.4972,19.51,19.4525,19.4844,277000.0
2014-07-18 10:00:00,30.51,30.51,30.45,30.51,283800.0,19.4844,19.4844,19.4461,19.4844,283800.0
2014-07-18 10:05:00,30.51,30.52,30.47,30.48,354300.0,19.4844,19.4908,19.4589,19.4653,354300.0
2014-07-18 10:10:00,30.49,30.53,30.48,30.48,455400.0,19.4717,19.4972,19.4653,19.4653,455400.0
2014-07-18 10:15:00,30.48,30.49,30.42,30.45,201400.0,19.4653,19.4717,19.427,19.4461,201400.0
2014-07-18 10:20:00,30.45,30.46,30.41,30.43,227400.0,19.4461,19.4525,19.4206,19.4334,227400.0
2014-07-18 10:25:00,30.43,30.44,30.38,30.4,239200.0,19.4334,19.4397,19.4014,19.4142,239200.0
2014-07-18 10:30:00,30.4,30.45,30.39,30.44,303800.0,19.4142,19.4461,19.4078,19.4397,303800.0
2014-07-18 10:35:00,30.44,30.46,30.44,30.45,200300.0,19.4397,19.4525,19.4397,19.4461,200300.0
2014-07-18 10:40:00,30.45,30.45,30.39,30.41,181000.0,19.4461,19.4461,19.4078,19.4206,181000.0
2014-07-18 10:45:00,30.41,30.41,30.36,30.36,303100.0,19.4206,19.4206,19.3887,19.3887,303100.0
2014-07-18 10:50:00,30.36,30.41,30.34,30.4,295600.0,19.3887,19.4206,19.3759,19.4142,295600.0
2014-07-18 10:55:00,30.4,30.47,30.39,30.46,297800.0,19.4142,19.4589,19.4078,19.4525,297800.0
2014-07-18 11:00:00,30.46,30.55,30.46,30.54,1476300.0,19.4525,19.51,19.4525,19.5036,1476300.0
2014-07-18 11:05:00,30.54,30.55,30.51,30.55,190600.0,19.5036,19.51,19.4844,19.51,190600.0
2014-07-18 11:10:00,30.55,30.55,30.52,30.54,274700.0,19.51,19.51,19.4908,19.5036,274700.0
2014-07-18 11:15:00,30.53,30.55,30.52,30.55,199800.0,19.4972,19.51,19.4908,19.51,199800.0
2014-07-18 11:20:00,30.55,30.55,30.52,30.52,1232200.0,19.51,19.51,19.4908,19.4908,1232200.0
2014-07-18 11:25:00,30.52,30.55,30.52,30.55,120700.0,19.4908,19.51,19.4908,19.51,120700.0
2014-07-18 11:30:00,30.55,30.56,30.53,30.55,215700.0,19.51,19.5164,19.4972,19.51,215700.0
2014-07-18 11:35:00,30.55,30.61,30.54,30.61,264800.0,19.51,19.5483,19.5036,19.5483,264800.0
2014-07-18 11:40:00,30.61,30.63,30.59,30.63,184900.0,19.5483,19.5611,19.5355,19.5611,184900.0
2014-07-18 11:45:00,30.63,30.63,30.6,30.62,126600.0,19.5611,19.5611,19.5419,19.5547,126600.0
2014-07-18 11:50:00,30.62,30.62,30.58,30.59,96000.0,19.5547,19.5547,19.5292,19.5355,96000.0
2014-07-18 11:55:00,30.59,30.59,30.54,30.57,135300.0,19.5355,19.5355,19.5036,19.5228,135300.0
2014-07-18 12:00:00,30.57,30.58,30.54,30.55,96000.0,19.5228,19.5292,19.5036,19.51,96000.0
2014-07-18 12:05:00,30.55,30.58,30.54,30.58,105700.0,19.51,19.5292,19.5036,19.5292,105700.0
2014-07-18 12:10:00,30.58,30.58,30.57,30.58,58900.0,19.5292,19.5292,19.5228,19.5292,58900.0
2014-07-18 12:15:00,30.57,30.59,30.57,30.58,98500.0,19.5228,19.5355,19.5228,19.5292,98500.0
2014-07-18 12:20:00,30.58,30.61,30.57,30.61,56800.0,19.5292,19.5483,19.5228,19.5483,56800.0
2014-07-18 12:25:00,30.61,30.64,30.6,30.63,175300.0,19.5483,19.5675,19.5419,19.5611,175300.0
2014-07-18 12:30:00,30.64,30.64,30.61,30.63,120600.0,19.5675,19.5675,19.5483,19.5611,120600.0
2014-07-18 12:35:00,30.63,30.63,30.62,30.63,23400.0,19.5611,19.5611,19.5547,19.5611,23400.0
2014-07-18 12:40:00,30.63,30.63,30.6,30.62,141200.0,19.5611,19.5611,19.5419,19.5547,141200.0
2014-07-18 12:45:00,30.63,30.65,30.62,30.64,99900.0,19.5611,19.5739,19.5547,19.5675,99900.0
2014-07-18 12:50:00,30.64,30.64,30.61,30.61,63800.0,19.5675,19.5675,19.5483,19.5483,63800.0
2014-07-18 12:55:00,30.62,30.62,30.59,30.59,49600.0,19.5547,19.5547,19.5355,19.5355,49600.0
2014-07-18 13:00:00,30.6,30.63,30.6,30.61,127400.0,19.5419,19.5611,19.5419,19.5483,127400.0
2014-07-18 13:05:00,30.6,30.61,30.57,30.58,123500.0,19.5419,19.5483,19.5228,19.5292,123500.0
2014-07-18 13:10:00,30.57,30.59,30.56,30.58,138600.0,19.5228,19.5355,19.5164,19.5292,138600.0
2014-07-18 13:15:00,30.58,30.6,30.57,30.6,89300.0,19.5292,19.5419,19.5228,19.5419,89300.0
2014-07-18 13:20:00,30.6,30.6,30.58,30.59,69100.0,19.5419,19.5419,19.5292,19.5355,69100.0
2014-07-18 13:25:00,30.59,30.6,30.56,30.57,115900.0,19.5355,19.5419,19.5164,19.5228,115900.0
2014-07-18 13:30:00,30.57,30.58,30.55,30.56,53200.0,19.5228,19.5292,19.51,19.5164,53200.0
2014-07-18 13:35:00,30.57,30.58,30.55,30.58,127500.0,19.5228,19.5292,19.51,19.5292,127500.0
2014-07-18 13:40:00,30.58,30.58,30.56,30.56,81000.0,19.5292,19.5292,19.5164,19.5164,81000.0
2014-07-18 13:45:00,30.57,30.58,30.56,30.57,59300.0,19.5228,19.5292,19.5164,19.5228,59300.0
2014-07-18 13:50:00,30.57,30.57,30.54,30.55,163100.0,19.5228,19.5228,19.5036,19.51,163100.0
2014-07-18 13:55:00,30.56,30.59,30.55,30.59,78300.0,19.5164,19.5355,19.51,19.5355,78300.0
2014-07-18 14:00:00,30.59,30.59,30.56,30.57,119700.0,19.5355,19.5355,19.5164,19.5228,119700.0
2014-07-18 14:05:00,30.57,30.57,30.55,30.56,67100.0,19.5228,19.5228,19.51,19.5164,67100.0
2014-07-18 14:10:00,30.57,30.58,30.56,30.58,64000.0,19.5228,19.5292,19.5164,19.5292,64000.0
2014-07-18 14:15:00,30.58,30.59,30.56,30.58,102900.0,19.5292,19.5355,19.5164,19.5292,102900.0
2014-07-18 14:20:00,30.58,30.63,30.57,30.61,142000.0,19.5292,19.5611,19.5228,19.5483,142000.0
2014-07-18 14:25:00,30.62,30.64,30.6,30.64,141200.0,19.5547,19.5675,19.5419,19.5675,141200.0
2014-07-18 14:30:00,30.64,30.64,30.63,30.63,72600.0,19.5675,19.5675,19.5611,19.5611,72600.0
2014-07-18 14:35:00,30.64,30.64,30.62,30.62,107400.0,19.5675,19.5675,19.5547,19.5547,107400.0
2014-07-18 14:40:00,30.62,30.65,30.61,30.65,130100.0,19.5547,19.5739,19.5483,19.5739,130100.0
2014-07-18 14:45:00,30.65,30.65,30.63,30.65,89400.0,19.5739,19.5739,19.5611,19.5739,89400.0
2014-07-18 14:50:00,30.65,30.66,30.64,30.65,100800.0,19.5739,19.5802,19.5675,19.5739,100800.0
2014-07-18 14:55:00,30.64,30.65,30.63,30.65,110200.0,19.5675,19.5739,19.5611,19.5739,110200.0
2014-07-18 15:00:00,30.65,30.66,30.64,30.66,190900.0,19.5739,19.5802,19.5675,19.5802,190900.0
2014-07-18 15:05:00,30.66,30.71,30.65,30.71,147900.0,19.5802,19.6122,19.5739,19.6122,147900.0
2014-07-18 15:10:00,30.71,30.73,30.7,30.72,156200.0,19.6122,19.6249,19.6058,19.6186,156200.0
2014-07-18 15:15:00,30.73,30.73,30.69,30.72,186100.0,19.6249,19.6249,19.5994,19.6186,186100.0
2014-07-18 15:20:00,30.73,30.75,30.72,30.73,214000.0,19.6249,19.6377,19.6186,19.6249,214000.0
2014-07-18 15:25:00,30.72,30.74,30.72,30.72,113000.0,19.6186,19.6313,19.6186,19.6186,113000.0
2014-07-18 15:30:00,30.72,30.73,30.7,30.71,274900.0,19.6186,19.6249,19.6058,19.6122,274900.0
2014-07-18 15:35:00,30.71,30.72,30.69,30.69,192700.0,19.6122,19.6186,19.5994,19.5994,192700.0
2014-07-18 15:40:00,30.69,30.7,30.65,30.66,361100.0,19.5994,19.6058,19.5739,19.5802,361100.0
2014-07-18 15:45:00,30.66,30.66,30.62,30.62,384900.0,19.5802,19.5802,19.5547,19.5547,384900.0
2014-07-18 15:50:00,30.62,30.65,30.62,30.65,576300.0,19.5547,19.5739,19.5547,19.5739,576300.0
2014-07-18 15:55:00,30.65,30.71,30.65,30.71,1762000.0,19.5739,19.6122,19.5739,19.6122,1762000.0
2014-07-21 09:30:00,30.43,30.64,30.3,30.34,1177300.0,19.4334,19.5675,19.3503,19.3759,1177300.0
2014-07-21 09:35:00,30.35,30.43,30.34,30.42,480700.0,19.3823,19.4334,19.3759,19.427,480700.0
2014-07-21 09:40:00,30.41,30.54,30.41,30.51,283100.0,19.4206,19.5036,19.4206,19.4844,283100.0
2014-07-21 09:45:00,30.51,30.52,30.46,30.48,295900.0,19.4844,19.4908,19.4525,19.4653,295900.0
2014-07-21 09:50:00,30.48,30.56,30.45,30.55,215800.0,19.4653,19.5164,19.4461,19.51,215800.0
2014-07-21 09:55:00,30.54,30.6,30.53,30.56,141000.0,19.5036,19.5419,19.4972,19.5164,141000.0
2014-07-21 10:00:00,30.55,30.59,30.53,30.58,228100.0,19.51,19.5355,19.4972,19.5292,228100.0
2014-07-21 10:05:00,30.58,30.59,30.55,30.56,182200.0,19.5292,19.5355,19.51,19.5164,182200.0
2014-07-21 10:10:00,30.57,30.57,30.52,30.57,208600.0,19.5228,19.5228,19.4908,19.5228,208600.0
2014-07-21 10:15:00,30.57,30.61,30.57,30.58,195200.0,19.5228,19.5483,19.5228,19.5292,195200.0
2014-07-21 10:20:00,30.57,30.63,30.56,30.62,706700.0,19.5228,19.5611,19.5164,19.5547,706700.0
2014-07-21 10:25:00,30.62,30.64,30.6,30.64,127900.0,19.5547,19.5675,19.5419,19.5675,127900.0
2014-07-21 10:30:00,30.64,30.64,30.59,30.61,225600.0,19.5675,19.5675,19.5355,19.5483,225600.0
2014-07-21 10:35:00,30.61,30.61,30.55,30.56,192300.0,19.5483,19.5483,19.51,19.5164,192300.0
2014-07-21 10:40:00,30.57,30.57,30.53,30.55,238400.0,19.5228,19.5228,19.4972,19.51,238400.0
2014-07-21 10:45:00,30.54,30.55,30.53,30.53,215300.0,19.5036,19.51,19.4972,19.4972,215300.0
2014-07-21 10:50:00,30.53,30.54,30.5,30.51,209800.0,19.4972,19.5036,19.4781,19.4844,209800.0
2014-07-21 10:55:00,30.51,30.52,30.47,30.47,202700.0,19.4844,19.4908,19.4589,19.4589,202700.0
2014-07-21 11:00:00,30.46,30.5,30.46,30.5,200400.0,19.4525,19.4781,19.4525,19.4781,200400.0
2014-07-21 11:05:00,30.5,30.5,30.47,30.48,176200.0,19.4781,19.4781,19.4589,19.4653,176200.0
2014-07-21 11:10:00,30.48,30.49,30.43,30.44,206200.0,19.4653,19.4717,19.4334,19.4397,206200.0
2014-07-21 11:15:00,30.44,30.46,30.43,30.45,164400.0,19.4397,19.4525,19.4334,19.4461,164400.0
2014-07-21 11:20:00,30.44,30.47,30.44,30.45,134600.0,19.4397,19.4589,19.4397,19.4461,134600.0
2014-07-21 11:25:00,30.45,30.47,30.45,30.46,192200.0,19.4461,19.4589,19.4461,19.4525,192200.0
2014-07-21 11:30:00,30.47,30.5,30.46,30.49,80800.0,19.4589,19.4781,19.4525,19.4717,80800.0
2014-07-21 11:35:00,30.49,30.49,30.46,30.49,130200.0,19.4717,19.4717,19.4525,19.4717,130200.0
2014-07-21 11:40:00,30.49,30.5,30.47,30.47,127400.0,19.4717,19.4781,19.4589,19.4589,127400.0
2014-07-21 11:45:00,30.48,30.49,30.45,30.47,111700.0,19.4653,19.4717,19.4461,19.4589,111700.0
2014-07-21 11:50:00,30.46,30.49,30.43,30.43,272300.0,19.4525,19.4717,19.4334,19.4334,272300.0
2014-07-21 11:55:00,30.43,30.44,30.38,30.4,425900.0,19.4334,19.4397,19.4014,19.4142,425900.0
2014-07-21 12:00:00,30.4,30.42,30.39,30.4,160500.0,19.4142,19.427,19.4078,19.4142,160500.0
2014-07-21 12:05:00,30.41,30.41,30.39,30.4,253600.0,19.4206,19.4206,19.4078,19.4142,253600.0
2014-07-21 12:10:00,30.4,30.41,30.38,30.4,178200.0,19.4142,19.4206,19.4014,19.4142,178200.0
2014-07-21 12:15:00,30.4,30.4,30.38,30.4,164600.0,19.4142,19.4142,19.4014,19.4142,164600.0
2014-07-21 12:20:00,30.4,30.4,30.39,30.4,55100.0,19.4142,19.4142,19.4078,19.4142,55100.0
2014-07-21 12:25:00,30.39,30.4,30.38,30.39,109300.0,19.4078,19.4142,19.4014,19.4078,109300.0
2014-07-21 12:30:00,30.38,30.39,30.38,30.38,110200.0,19.4014,19.4078,19.4014,19.4014,110200.0
2014-07-21 12:35:00,30.39,30.39,30.38,30.39,149300.0,19.4078,19.4078,19.4014,19.4078,149300.0
2014-07-21 12:40:00,30.39,30.39,30.38,30.38,124700.0,19.4078,19.4078,19.4014,19.4014,124700.0
2014-07-21 12:45:00,30.38,30.39,30.35,30.36,174600.0,19.4014,19.4078,19.3823,19.3887,174600.0
2014-07-21 12:50:00,30.35,30.36,30.34,30.35,365300.0,19.3823,19.3887,19.3759,19.3823,365300.0
2014-07-21 12:55:00,30.35,30.36,30.34,30.36,125200.0,19.3823,19.3887,19.3759,19.3887,125200.0
2014-07-21 13:00:00,30.35,30.37,30.35,30.37,477400.0,19.3823,19.395,19.3823,19.395,477400.0
2014-07-21 13:05:00,30.37,30.38,30.35,30.36,189300.0,19.395,19.4014,19.3823,19.3887,189300.0
2014-07-21 13:10:00,30.37,30.4,30.36,30.39,142600.0,19.395,19.4142,19.3887,19.4078,142600.0
2014-07-21 13:15:00,30.4,30.4,30.37,30.39,283600.0,19.4142,19.4142,19.395,19.4078,283600.0
2014-07-21 13:20:00,30.39,30.4,30.38,30.39,194000.0,19.4078,19.4142,19.4014,19.4078,194000.0
2014-07-21 13:25:00,30.38,30.39,30.34,30.37,342300.0,19.4014,19.4078,19.3759,19.395,342300.0
2014-07-21 13:30:00,30.35,30.37,30.34,30.37,130600.0,19.3823,19.395,19.3759,19.395,130600.0
2014-07-21 13:35:00,30.37,30.37,30.34,30.35,94400.0,19.395,19.395,19.3759,19.3823,94400.0
2014-07-21 13:40:00,30.35,30.39,30.34,30.39,175100.0,19.3823,19.4078,19.3759,19.4078,175100.0
2014-07-21 13:45:00,30.39,30.41,30.38,30.41,119200.0,19.4078,19.4206,19.4014,19.4206,119200.0
2014-07-21 13:50:00,30.41,30.42,30.4,30.41,83400.0,19.4206,19.427,19.4142,19.4206,83400.0
2014-07-21 13:55:00,30.41,30.42,30.4,30.42,178700.0,19.4206,19.427,19.4142,19.427,178700.0
2014-07-21 14:00:00,30.41,30.44,30.41,30.44,176200.0,19.4206,19.4397,19.4206,19.4397,176200.0
2014-07-21 14:05:00,30.44,30.46,30.43,30.46,169400.0,19.4397,19.4525,19.4334,19.4525,169400.0
2014-07-21 14:10:00,30.46,30.46,30.42,30.42,91100.0,19.4525,19.4525,19.427,19.427,91100.0
2014-07-21 14:15:00,30.43,30.43,30.4,30.41,142800.0,19.4334,19.4334,19.4142,19.4206,142800.0
2014-07-21 14:20:00,30.41,30.42,30.39,30.42,515800.0,19.4206,19.427,19.4078,19.427,515800.0
2014-07-21 14:25:00,30.42,30.43,30.41,30.43,358800.0,19.427,19.4334,19.4206,19.4334,358800.0
2014-07-21 14:30:00,30.42,30.42,30.38,30.4,234600.0,19.427,19.427,19.4014,19.4142,234600.0
2014-07-21 14:35:00,30.39,30.4,30.38,30.4,101400.0,19.4078,19.4142,19.4014,19.4142,101400.0
2014-07-21 14:40:00,30.39,30.42,30.39,30.41,96100.0,19.4078,19.427,19.4078,19.4206,96100.0
2014-07-21 14:45:00,30.41,30.42,30.38,30.4,445100.0,19.4206,19.427,19.4014,19.4142,445100.0
2014-07-21 14:50:00,30.4,30.41,30.39,30.4,117100.0,19.4142,19.4206,19.4078,19.4142,117100.0
2014-07-21 14:55:00,30.41,30.41,30.39,30.4,67000.0,19.4206,19.4206,19.4078,19.4142,67000.0
2014-07-21 15:00:00,30.4,30.41,30.38,30.4,165200.0,19.4142,19.4206,19.4014,19.4142,165200.0
2014-07-21 15:05:00,30.4,30.41,30.39,30.41,132600.0,19.4142,19.4206,19.4078,19.4206,132600.0
2014-07-21 15:10:00,30.41,30.43,30.39,30.42,224400.0,19.4206,19.4334,19.4078,19.427,224400.0
2014-07-21 15:15:00,30.41,30.42,30.39,30.4,1164600.0,19.4206,19.427,19.4078,19.4142,1164600.0
2014-07-21 15:20:00,30.4,30.42,30.4,30.41,217300.0,19.4142,19.427,19.4142,19.4206,217300.0
2014-07-21 15:25:00,30.42,30.42,30.39,30.4,270300.0,19.427,19.427,19.4078,19.4142,270300.0
2014-07-21 15:30:00,30.4,30.4,30.38,30.39,232300.0,19.4142,19.4142,19.4014,19.4078,232300.0
2014-07-21 15:35:00,30.39,30.39,30.37,30.38,210500.0,19.4078,19.4078,19.395,19.4014,210500.0
2014-07-21 15:40:00,30.37,30.38,30.36,30.37,297700.0,19.395,19.4014,19.3887,19.395,297700.0
2014-07-21 15:45:00,30.36,30.4,30.36,30.39,491100.0,19.3887,19.4142,19.3887,19.4078,491100.0
2014-07-21 15:50:00,30.38,30.39,30.36,30.37,423300.0,19.4014,19.4078,19.3887,19.395,423300.0
2014-07-21 15:55:00,30.37,30.38,30.36,30.37,1032200.0,19.395,19.4014,19.3887,19.395,1032200.0
2014-07-22 09:30:00,30.55,30.62,30.46,30.47,768600.0,19.51,19.5547,19.4525,19.4589,768600.0
2014-07-22 09:35:00,30.47,30.55,30.4,30.44,535800.0,19.4589,19.51,19.4142,19.4397,535800.0
2014-07-22 09:40:00,30.44,30.46,30.41,30.46,364900.0,19.4397,19.4525,19.4206,19.4525,364900.0
2014-07-22 09:45:00,30.46,30.53,30.45,30.47,370800.0,19.4525,19.4972,19.4461,19.4589,370800.0
2014-07-22 09:50:00,30.48,30.5,30.47,30.49,134000.0,19.4653,19.4781,19.4589,19.4717,134000.0
2014-07-22 09:55:00,30.49,30.56,30.49,30.55,155100.0,19.4717,19.5164,19.4717,19.51,155100.0
2014-07-22 10:00:00,30.55,30.58,30.54,30.57,140100.0,19.51,19.5292,19.5036,19.5228,140100.0
2014-07-22 10:05:00,30.57,30.63,30.57,30.63,207200.0,19.5228,19.5611,19.5228,19.5611,207200.0
2014-07-22 10:10:00,30.62,30.65,30.57,30.59,185000.0,19.5547,19.5739,19.5228,19.5355,185000.0
2014-07-22 10:15:00,30.59,30.6,30.55,30.56,190900.0,19.5355,19.5419,19.51,19.5164,190900.0
2014-07-22 10:20:00,30.55,30.56,30.51,30.52,221800.0,19.51,19.5164,19.4844,19.4908,221800.0
2014-07-22 10:25:00,30.51,30.59,30.51,30.59,225200.0,19.4844,19.5355,19.4844,19.5355,225200.0
2014-07-22 10:30:00,30.59,30.61,30.55,30.56,215400.0,19.5355,19.5483,19.51,19.5164,215400.0
2014-07-22 10:35:00,30.56,30.6,30.55,30.6,418600.0,19.5164,19.5419,19.51,19.5419,418600.0
2014-07-22 10:40:00,30.6,30.61,30.56,30.6,155300.0,19.5419,19.5483,19.5164,19.5419,155300.0
2014-07-22 10:45:00,30.61,30.63,30.6,30.63,164200.0,19.5483,19.5611,19.5419,19.5611,164200.0
2014-07-22 10:50:00,30.63,30.64,30.62,30.63,124500.0,19.5611,19.5675,19.5547,19.5611,124500.0
2014-07-22 10:55:00,30.62,30.62,30.57,30.6,166100.0,19.5547,19.5547,19.5228,19.5419,166100.0
2014-07-22 11:00:00,30.6,30.63,30.6,30.62,128100.0,19.5419,19.5611,19.5419,19.5547,128100.0
2014-07-22 11:05:00,30.62,30.65,30.62,30.65,218800.0,19.5547,19.5739,19.5547,19.5739,218800.0
2014-07-22 11:10:00,30.65,30.65,30.63,30.64,123300.0,19.5739,19.5739,19.5611,19.5675,123300.0
2014-07-22 11:15:00,30.65,30.65,30.63,30.63,92200.0,19.5739,19.5739,19.5611,19.5611,92200.0
2014-07-22 11:20:00,30.63,30.66,30.61,30.65,206800.0,19.5611,19.5802,19.5483,19.5739,206800.0
2014-07-22 11:25:00,30.66,30.7,30.65,30.7,262500.0,19.5802,19.6058,19.5739,19.6058,262500.0
2014-07-22 11:30:00,30.7,30.71,30.66,30.68,313300.0,19.6058,19.6122,19.5802,19.593,313300.0
2014-07-22 11:35:00,30.68,30.68,30.65,30.67,145600.0,19.593,19.593,19.5739,19.5866,145600.0
2014-07-22 11:40:00,30.68,30.68,30.63,30.63,131100.0,19.593,19.593,19.5611,19.5611,131100.0
2014-07-22 11:45:00,30.63,30.65,30.62,30.63,189100.0,19.5611,19.5739,19.5547,19.5611,189100.0
2014-07-22 11:50:00,30.63,30.66,30.63,30.64,118000.0,19.5611,19.5802,19.5611,19.5675,118000.0
2014-07-22 11:55:00,30.65,30.65,30.62,30.63,137900.0,19.5739,19.5739,19.5547,19.5611,137900.0
2014-07-22 12:00:00,30.63,30.65,30.62,30.64,71800.0,19.5611,19.5739,19.5547,19.5675,71800.0
2014-07-22 12:05:00,30.63,30.66,30.63,30.64,81100.0,19.5611,19.5802,19.5611,19.5675,81100.0
2014-07-22 12:10:00,30.64,30.66,30.63,30.65,90900.0,19.5675,19.5802,19.5611,19.5739,90900.0
2014-07-22 12:15:00,30.65,30.66,30.64,30.66,63800.0,19.5739,19.5802,19.5675,19.5802,63800.0
2014-07-22 12:20:00,30.65,30.66,30.64,30.65,140800.0,19.5739,19.5802,19.5675,19.5739,140800.0
2014-07-22 12:25:00,30.66,30.66,30.65,30.66,72600.0,19.5802,19.5802,19.5739,19.5802,72600.0
2014-07-22 12:30:00,30.66,30.66,30.65,30.66,65500.0,19.5802,19.5802,19.5739,19.5802,65500.0
2014-07-22 12:35:00,30.66,30.66,30.63,30.64,57600.0,19.5802,19.5802,19.5611,19.5675,57600.0
2014-07-22 12:40:00,30.63,30.64,30.59,30.6,116700.0,19.5611,19.5675,19.5355,19.5419,116700.0
2014-07-22 12:45:00,30.6,30.6,30.59,30.6,46600.0,19.5419,19.5419,19.5355,19.5419,46600.0
2014-07-22 12:50:00,30.6,30.6,30.56,30.57,108200.0,19.5419,19.5419,19.5164,19.5228,108200.0
2014-07-22 12:55:00,30.56,30.58,30.54,30.54,145200.0,19.5164,19.5292,19.5036,19.5036,145200.0
2014-07-22 13:00:00,30.55,30.56,30.54,30.55,179900.0,19.51,19.5164,19.5036,19.51,179900.0
2014-07-22 13:05:00,30.55,30.55,30.54,30.54,54700.0,19.51,19.51,19.5036,19.5036,54700.0
2014-07-22 13:10:00,30.55,30.55,30.53,30.54,65300.0,19.51,19.51,19.4972,19.5036,65300.0
2014-07-22 13:15:00,30.54,30.55,30.53,30.55,90800.0,19.5036,19.51,19.4972,19.51,90800.0
2014-07-22 13:20:00,30.55,30.57,30.55,30.57,104200.0,19.51,19.5228,19.51,19.5228,104200.0
2014-07-22 13:25:00,30.57,30.57,30.55,30.57,97400.0,19.5228,19.5228,19.51,19.5228,97400.0
2014-07-22 13:30:00,30.57,30.57,30.56,30.56,66400.0,19.5228,19.5228,19.5164,19.5164,66400.0
2014-07-22 13:35:00,30.56,30.57,30.54,30.56,137600.0,19.5164,19.5228,19.5036,19.5164,137600.0
2014-07-22 13:40:00,30.55,30.56,30.54,30.54,134600.0,19.51,19.5164,19.5036,19.5036,134600.0
2014-07-22 13:45:00,30.55,30.55,30.54,30.55,69900.0,19.51,19.51,19.5036,19.51,69900.0
2014-07-22 13:50:00,30.55,30.55,30.53,30.55,92600.0,19.51,19.51,19.4972,19.51,92600.0
2014-07-22 13:55:00,30.55,30.55,30.54,30.55,41700.0,19.51,19.51,19.5036,19.51,41700.0
2014-07-22 14:00:00,30.55,30.55,30.53,30.54,73300.0,19.51,19.51,19.4972,19.5036,73300.0
2014-07-22 14:05:00,30.53,30.58,30.53,30.56,178100.0,19.4972,19.5292,19.4972,19.5164,178100.0
2014-07-22 14:10:00,30.55,30.57,30.54,30.54,110000.0,19.51,19.5228,19.5036,19.5036,110000.0
2014-07-22 14:15:00,30.54,30.55,30.53,30.53,79500.0,19.5036,19.51,19.4972,19.4972,79500.0
2014-07-22 14:20:00,30.53,30.54,30.52,30.53,113800.0,19.4972,19.5036,19.4908,19.4972,113800.0
2014-07-22 14:25:00,30.54,30.55,30.53,30.54,137100.0,19.5036,19.51,19.4972,19.5036,137100.0
2014-07-22 14:30:00,30.54,30.55,30.51,30.53,132400.0,19.5036,19.51,19.4844,19.4972,132400.0
2014-07-22 14:35:00,30.53,30.53,30.51,30.51,174200.0,19.4972,19.4972,19.4844,19.4844,174200.0
2014-07-22 14:40:00,30.51,30.52,30.47,30.48,320600.0,19.4844,19.4908,19.4589,19.4653,320600.0
2014-07-22 14:45:00,30.48,30.51,30.47,30.49,263800.0,19.4653,19.4844,19.4589,19.4717,263800.0
2014-07-22 14:50:00,30.49,30.51,30.47,30.51,405700.0,19.4717,19.4844,19.4589,19.4844,405700.0
2014-07-22 14:55:00,30.5,30.51,30.49,30.5,127100.0,19.4781,19.4844,19.4717,19.4781,127100.0
2014-07-22 15:00:00,30.51,30.53,30.5,30.53,241800.0,19.4844,19.4972,19.4781,19.4972,241800.0
2014-07-22 15:05:00,30.52,30.55,30.52,30.55,124500.0,19.4908,19.51,19.4908,19.51,124500.0
2014-07-22 15:10:00,30.55,30.56,30.53,30.53,297000.0,19.51,19.5164,19.4972,19.4972,297000.0
2014-07-22 15:15:00,30.54,30.54,30.51,30.52,215000.0,19.5036,19.5036,19.4844,19.4908,215000.0
2014-07-22 15:20:00,30.51,30.52,30.48,30.51,200900.0,19.4844,19.4908,19.4653,19.4844,200900.0
2014-07-22 15:25:00,30.52,30.52,30.5,30.5,147600.0,19.4908,19.4908,19.4781,19.4781,147600.0
2014-07-22 15:30:00,30.51,30.52,30.49,30.5,389800.0,19.4844,19.4908,19.4717,19.4781,389800.0
2014-07-22 15:35:00,30.5,30.5,30.49,30.5,343400.0,19.4781,19.4781,19.4717,19.4781,343400.0
2014-07-22 15:40:00,30.5,30.51,30.49,30.5,277200.0,19.4781,19.4844,19.4717,19.4781,277200.0
2014-07-22 15:45:00,30.5,30.51,30.49,30.5,372400.0,19.4781,19.4844,19.4717,19.4781,372400.0
2014-07-22 15:50:00,30.5,30.5,30.49,30.5,242300.0,19.4781,19.4781,19.4717,19.4781,242300.0
2014-07-22 15:55:00,30.5,30.51,30.48,30.49,1312300.0,19.4781,19.4844,19.4653,19.4717,1312300.0
2014-07-23 09:30:00,30.69,30.69,30.4,30.43,1011500.0,19.5994,19.5994,19.4142,19.4334,1011500.0
2014-07-23 09:35:00,30.43,30.53,30.42,30.45,261600.0,19.4334,19.4972,19.427,19.4461,261600.0
2014-07-23 09:40:00,30.45,30.53,30.43,30.46,272700.0,19.4461,19.4972,19.4334,19.4525,272700.0
2014-07-23 09:45:00,30.45,30.49,30.4,30.47,312900.0,19.4461,19.4717,19.4142,19.4589,312900.0
2014-07-23 09:50:00,30.48,30.58,30.46,30.55,785900.0,19.4653,19.5292,19.4525,19.51,785900.0
2014-07-23 09:55:00,30.54,30.55,30.41,30.43,242700.0,19.5036,19.51,19.4206,19.4334,242700.0
2014-07-23 10:00:00,30.43,30.45,30.4,30.4,612400.0,19.4334,19.4461,19.4142,19.4142,612400.0
2014-07-23 10:05:00,30.4,30.48,30.4,30.48,241500.0,19.4142,19.4653,19.4142,19.4653,241500.0
2014-07-23 10:10:00,30.48,30.5,30.45,30.48,411900.0,19.4653,19.4781,19.4461,19.4653,411900.0
2014-07-23 10:15:00,30.48,30.5,30.44,30.48,285000.0,19.4653,19.4781,19.4397,19.4653,285000.0
2014-07-23 10:20:00,30.49,30.5,30.45,30.46,249300.0,19.4717,19.4781,19.4461,19.4525,249300.0
2014-07-23 10:25:00,30.46,30.46,30.45,30.46,244600.0,19.4525,19.4525,19.4461,19.4525,244600.0
2014-07-23 10:30:00,30.46,30.48,30.4,30.43,1153800.0,19.4525,19.4653,19.4142,19.4334,1153800.0
2014-07-23 10:35:00,30.43,30.44,30.42,30.44,291200.0,19.4334,19.4397,19.427,19.4397,291200.0
2014-07-23 10:40:00,30.44,30.45,30.42,30.43,236900.0,19.4397,19.4461,19.427,19.4334,236900.0
2014-07-23 10:45:00,30.43,30.44,30.42,30.42,116200.0,19.4334,19.4397,19.427,19.427,116200.0
2014-07-23 10:50:00,30.43,30.43,30.36,30.37,272300.0,19.4334,19.4334,19.3887,19.395,272300.0
2014-07-23 10:55:00,30.36,30.37,30.33,30.36,288900.0,19.3887,19.395,19.3695,19.3887,288900.0
2014-07-23 11:00:00,30.36,30.37,30.32,30.33,243200.0,19.3887,19.395,19.3631,19.3695,243200.0
2014-07-23 11:05:00,30.33,30.36,30.32,30.34,251500.0,19.3695,19.3887,19.3631,19.3759,251500.0
2014-07-23 11:10:00,30.34,30.37,30.34,30.37,186600.0,19.3759,19.395,19.3759,19.395,186600.0
2014-07-23 11:15:00,30.37,30.4,30.37,30.39,195200.0,19.395,19.4142,19.395,19.4078,195200.0
2014-07-23 11:20:00,30.39,30.41,30.38,30.41,302500.0,19.4078,19.4206,19.4014,19.4206,302500.0
2014-07-23 11:25:00,30.41,30.44,30.4,30.43,294900.0,19.4206,19.4397,19.4142,19.4334,294900.0
2014-07-23 11:30:00,30.43,30.45,30.42,30.43,171400.0,19.4334,19.4461,19.427,19.4334,171400.0
2014-07-23 11:35:00,30.43,30.45,30.43,30.43,46300.0,19.4334,19.4461,19.4334,19.4334,46300.0
2014-07-23 11:40:00,30.44,30.45,30.43,30.44,80700.0,19.4397,19.4461,19.4334,19.4397,80700.0
2014-07-23 11:45:00,30.44,30.44,30.41,30.44,142300.0,19.4397,19.4397,19.4206,19.4397,142300.0
2014-07-23 11:50:00,30.44,30.44,30.42,30.43,47900.0,19.4397,19.4397,19.427,19.4334,47900.0
2014-07-23 11:55:00,30.43,30.43,30.4,30.4,76400.0,19.4334,19.4334,19.4142,19.4142,76400.0
2014-07-23 12:00:00,30.41,30.41,30.38,30.39,118700.0,19.4206,19.4206,19.4014,19.4078,118700.0
2014-07-23 12:05:00,30.38,30.44,30.38,30.44,125100.0,19.4014,19.4397,19.4014,19.4397,125100.0
2014-07-23 12:10:00,30.44,30.45,30.43,30.43,158500.0,19.4397,19.4461,19.4334,19.4334,158500.0
2014-07-23 12:15:00,30.43,30.45,30.42,30.45,77600.0,19.4334,19.4461,19.427,19.4461,77600.0
2014-07-23 12:20:00,30.45,30.45,30.44,30.45,43200.0,19.4461,19.4461,19.4397,19.4461,43200.0
2014-07-23 12:25:00,30.45,30.45,30.42,30.44,211300.0,19.4461,19.4461,19.427,19.4397,211300.0
2014-07-23 12:30:00,30.43,30.44,30.4,30.4,82200.0,19.4334,19.4397,19.4142,19.4142,82200.0
2014-07-23 12:35:00,30.41,30.42,30.38,30.41,474200.0,19.4206,19.427,19.4014,19.4206,474200.0
2014-07-23 12:40:00,30.41,30.42,30.39,30.41,53000.0,19.4206,19.427,19.4078,19.4206,53000.0
2014-07-23 12:45:00,30.41,30.42,30.41,30.42,63600.0,19.4206,19.427,19.4206,19.427,63600.0
2014-07-23 12:50:00,30.42,30.43,30.39,30.4,143600.0,19.427,19.4334,19.4078,19.4142,143600.0
2014-07-23 12:55:00,30.4,30.42,30.39,30.42,49000.0,19.4142,19.427,19.4078,19.427,49000.0
2014-07-23 13:00:00,30.42,30.45,30.41,30.45,52100.0,19.427,19.4461,19.4206,19.4461,52100.0
2014-07-23 13:05:00,30.45,30.45,30.44,30.45,90300.0,19.4461,19.4461,19.4397,19.4461,90300.0
2014-07-23 13:10:00,30.45,30.45,30.43,30.44,178000.0,19.4461,19.4461,19.4334,19.4397,178000.0
2014-07-23 13:15:00,30.45,30.45,30.43,30.44,77400.0,19.4461,19.4461,19.4334,19.4397,77400.0
2014-07-23 13:20:00,30.45,30.45,30.43,30.44,53700.0,19.4461,19.4461,19.4334,19.4397,53700.0
2014-07-23 13:25:00,30.43,30.45,30.43,30.45,57800.0,19.4334,19.4461,19.4334,19.4461,57800.0
2014-07-23 13:30:00,30.45,30.45,30.43,30.45,69000.0,19.4461,19.4461,19.4334,19.4461,69000.0
2014-07-23 13:35:00,30.45,30.46,30.44,30.45,112900.0,19.4461,19.4525,19.4397,19.4461,112900.0
2014-07-23 13:40:00,30.45,30.48,30.44,30.46,193800.0,19.4461,19.4653,19.4397,19.4525,193800.0
2014-07-23 13:45:00,30.45,30.5,30.45,30.47,133800.0,19.4461,19.4781,19.4461,19.4589,133800.0
2014-07-23 13:50:00,30.47,30.48,30.45,30.48,82300.0,19.4589,19.4653,19.4461,19.4653,82300.0
2014-07-23 13:55:00,30.48,30.48,30.45,30.45,61700.0,19.4653,19.4653,19.4461,19.4461,61700.0
2014-07-23 14:00:00,30.46,30.47,30.44,30.44,91900.0,19.4525,19.4589,19.4397,19.4397,91900.0
2014-07-23 14:05:00,30.45,30.46,30.43,30.45,133300.0,19.4461,19.4525,19.4334,19.4461,133300.0
2014-07-23 14:10:00,30.45,30.46,30.43,30.44,98700.0,19.4461,19.4525,19.4334,19.4397,98700.0
2014-07-23 14:15:00,30.44,30.44,30.43,30.44,36600.0,19.4397,19.4397,19.4334,19.4397,36600.0
2014-07-23 14:20:00,30.43,30.45,30.43,30.44,102400.0,19.4334,19.4461,19.4334,19.4397,102400.0
2014-07-23 14:25:00,30.44,30.46,30.43,30.44,77800.0,19.4397,19.4525,19.4334,19.4397,77800.0
2014-07-23 14:30:00,30.45,30.48,30.44,30.46,109700.0,19.4461,19.4653,19.4397,19.4525,109700.0
2014-07-23 14:35:00,30.46,30.47,30.44,30.45,175000.0,19.4525,19.4589,19.4397,19.4461,175000.0
2014-07-23 14:40:00,30.45,30.45,30.44,30.44,54700.0,19.4461,19.4461,19.4397,19.4397,54700.0
2014-07-23 14:45:00,30.45,30.46,30.44,30.45,229800.0,19.4461,19.4525,19.4397,19.4461,229800.0
2014-07-23 14:50:00,30.45,30.45,30.43,30.43,134200.0,19.4461,19.4461,19.4334,19.4334,134200.0
2014-07-23 14:55:00,30.43,30.44,30.43,30.43,40600.0,19.4334,19.4397,19.4334,19.4334,40600.0
2014-07-23 15:00:00,30.44,30.44,30.4,30.41,225800.0,19.4397,19.4397,19.4142,19.4206,225800.0
2014-07-23 15:05:00,30.42,30.44,30.39,30.41,169700.0,19.427,19.4397,19.4078,19.4206,169700.0
2014-07-23 15:10:00,30.42,30.42,30.41,30.41,47500.0,19.427,19.427,19.4206,19.4206,47500.0
2014-07-23 15:15:00,30.41,30.42,30.4,30.4,86800.0,19.4206,19.427,19.4142,19.4142,86800.0
2014-07-23 15:20:00,30.4,30.41,30.4,30.41,89900.0,19.4142,19.4206,19.4142,19.4206,89900.0
2014-07-23 15:25:00,30.41,30.41,30.4,30.41,149600.0,19.4206,19.4206,19.4142,19.4206,149600.0
2014-07-23 15:30:00,30.41,30.43,30.4,30.43,247500.0,19.4206,19.4334,19.4142,19.4334,247500.0
2014-07-23 15:35:00,30.42,30.44,30.42,30.43,182300.0,19.427,19.4397,19.427,19.4334,182300.0
2014-07-23 15:40:00,30.44,30.44,30.42,30.43,282600.0,19.4397,19.4397,19.427,19.4334,282600.0
2014-07-23 15:45:00,30.43,30.44,30.42,30.43,619800.0,19.4334,19.4397,19.427,19.4334,619800.0
2014-07-23 15:50:00,30.43,30.43,30.39,30.41,538200.0,19.4334,19.4334,19.4078,19.4206,538200.0
2014-07-23 15:55:00,30.41,30.43,30.4,30.4,1045200.0,19.4206,19.4334,19.4142,19.4142,1045200.0
2014-07-24 09:30:00,30.37,30.53,30.34,30.5,668200.0,19.395,19.4972,19.3759,19.4781,668200.0
2014-07-24 09:35:00,30.49,30.52,30.42,30.45,156200.0,19.4717,19.4908,19.427,19.4461,156200.0
2014-07-24 09:40:00,30.44,30.47,30.41,30.47,196600.0,19.4397,19.4589,19.4206,19.4589,196600.0
2014-07-24 09:45:00,30.47,30.57,30.47,30.52,331500.0,19.4589,19.5228,19.4589,19.4908,331500.0
2014-07-24 09:50:00,30.52,30.54,30.49,30.49,110300.0,19.4908,19.5036,19.4717,19.4717,110300.0
2014-07-24 09:55:00,30.5,30.5,30.39,30.44,260600.0,19.4781,19.4781,19.4078,19.4397,260600.0
2014-07-24 10:00:00,30.44,30.47,30.4,30.45,208000.0,19.4397,19.4589,19.4142,19.4461,208000.0
2014-07-24 10:05:00,30.45,30.48,30.44,30.48,102100.0,19.4461,19.4653,19.4397,19.4653,102100.0
2014-07-24 10:10:00,30.47,30.51,30.46,30.48,189900.0,19.4589,19.4844,19.4525,19.4653,189900.0
2014-07-24 10:15:00,30.49,30.49,30.44,30.45,116200.0,19.4717,19.4717,19.4397,19.4461,116200.0
2014-07-24 10:20:00,30.44,30.45,30.43,30.44,71000.0,19.4397,19.4461,19.4334,19.4397,71000.0
2014-07-24 10:25:00,30.44,30.46,30.41,30.44,169600.0,19.4397,19.4525,19.4206,19.4397,169600.0
2014-07-24 10:30:00,30.44,30.46,30.43,30.43,114600.0,19.4397,19.4525,19.4334,19.4334,114600.0
2014-07-24 10:35:00,30.44,30.44,30.4,30.41,63700.0,19.4397,19.4397,19.4142,19.4206,63700.0
2014-07-24 10:40:00,30.4,30.41,30.4,30.4,118800.0,19.4142,19.4206,19.4142,19.4142,118800.0
2014-07-24 10:45:00,30.41,30.42,30.4,30.41,139700.0,19.4206,19.427,19.4142,19.4206,139700.0
2014-07-24 10:50:00,30.41,30.42,30.38,30.38,151800.0,19.4206,19.427,19.4014,19.4014,151800.0
2014-07-24 10:55:00,30.38,30.39,30.37,30.37,88800.0,19.4014,19.4078,19.395,19.395,88800.0
2014-07-24 11:00:00,30.37,30.38,30.36,30.36,162300.0,19.395,19.4014,19.3887,19.3887,162300.0
2014-07-24 11:05:00,30.37,30.38,30.36,30.38,81100.0,19.395,19.4014,19.3887,19.4014,81100.0
2014-07-24 11:10:00,30.38,30.39,30.38,30.39,85100.0,19.4014,19.4078,19.4014,19.4078,85100.0
2014-07-24 11:15:00,30.39,30.39,30.37,30.37,159800.0,19.4078,19.4078,19.395,19.395,159800.0
2014-07-24 11:20:00,30.38,30.42,30.37,30.42,114600.0,19.4014,19.427,19.395,19.427,114600.0
2014-07-24 11:25:00,30.42,30.46,30.41,30.46,191400.0,19.427,19.4525,19.4206,19.4525,191400.0
2014-07-24 11:30:00,30.45,30.47,30.45,30.46,100300.0,19.4461,19.4589,19.4461,19.4525,100300.0
2014-07-24 11:35:00,30.46,30.47,30.45,30.46,114500.0,19.4525,19.4589,19.4461,19.4525,114500.0
2014-07-24 11:40:00,30.47,30.47,30.43,30.43,114300.0,19.4589,19.4589,19.4334,19.4334,114300.0
2014-07-24 11:45:00,30.43,30.45,30.42,30.43,91000.0,19.4334,19.4461,19.427,19.4334,91000.0
2014-07-24 11:50:00,30.43,30.43,30.41,30.43,64100.0,19.4334,19.4334,19.4206,19.4334,64100.0
2014-07-24 11:55:00,30.43,30.43,30.41,30.42,54200.0,19.4334,19.4334,19.4206,19.427,54200.0
2014-07-24 12:00:00,30.42,30.43,30.41,30.43,90400.0,19.427,19.4334,19.4206,19.4334,90400.0
2014-07-24 12:05:00,30.43,30.46,30.42,30.46,249100.0,19.4334,19.4525,19.427,19.4525,249100.0
2014-07-24 12:10:00,30.46,30.46,30.44,30.45,98000.0,19.4525,19.4525,19.4397,19.4461,98000.0
2014-07-24 12:15:00,30.44,30.45,30.44,30.45,29800.0,19.4397,19.4461,19.4397,19.4461,29800.0
2014-07-24 12:20:00,30.45,30.45,30.42,30.42,112700.0,19.4461,19.4461,19.427,19.427,112700.0
2014-07-24 12:25:00,30.42,30.44,30.41,30.44,93000.0,19.427,19.4397,19.4206,19.4397,93000.0
2014-07-24 12:30:00,30.44,30.44,30.42,30.43,62400.0,19.4397,19.4397,19.427,19.4334,62400.0
2014-07-24 12:35:00,30.42,30.44,30.42,30.44,51500.0,19.427,19.4397,19.427,19.4397,51500.0
2014-07-24 12:40:00,30.44,30.45,30.43,30.45,52300.0,19.4397,19.4461,19.4334,19.4461,52300.0
2014-07-24 12:45:00,30.45,30.45,30.44,30.45,37000.0,19.4461,19.4461,19.4397,19.4461,37000.0
2014-07-24 12:50:00,30.45,30.45,30.44,30.45,59200.0,19.4461,19.4461,19.4397,19.4461,59200.0
2014-07-24 12:55:00,30.45,30.45,30.42,30.42,126900.0,19.4461,19.4461,19.427,19.427,126900.0
2014-07-24 13:00:00,30.42,30.43,30.41,30.42,104100.0,19.427,19.4334,19.4206,19.427,104100.0
2014-07-24 13:05:00,30.41,30.43,30.38,30.38,208900.0,19.4206,19.4334,19.4014,19.4014,208900.0
2014-07-24 13:10:00,30.38,30.39,30.37,30.39,83800.0,19.4014,19.4078,19.395,19.4078,83800.0
2014-07-24 13:15:00,30.39,30.39,30.37,30.39,48300.0,19.4078,19.4078,19.395,19.4078,48300.0
2014-07-24 13:20:00,30.39,30.41,30.38,30.39,82900.0,19.4078,19.4206,19.4014,19.4078,82900.0
2014-07-24 13:25:00,30.4,30.41,30.39,30.41,70200.0,19.4142,19.4206,19.4078,19.4206,70200.0
2014-07-24 13:30:00,30.41,30.42,30.39,30.42,131200.0,19.4206,19.427,19.4078,19.427,131200.0
2014-07-24 13:35:00,30.42,30.42,30.39,30.4,70900.0,19.427,19.427,19.4078,19.4142,70900.0
2014-07-24 13:40:00,30.4,30.4,30.39,30.39,47300.0,19.4142,19.4142,19.4078,19.4078,47300.0
2014-07-24 13:45:00,30.4,30.4,30.37,30.38,84500.0,19.4142,19.4142,19.395,19.4014,84500.0
2014-07-24 13:50:00,30.38,30.39,30.37,30.39,89600.0,19.4014,19.4078,19.395,19.4078,89600.0
2014-07-24 13:55:00,30.39,30.41,30.38,30.4,221100.0,19.4078,19.4206,19.4014,19.4142,221100.0
2014-07-24 14:00:00,30.4,30.4,30.38,30.38,177200.0,19.4142,19.4142,19.4014,19.4014,177200.0
2014-07-24 14:05:00,30.38,30.39,30.37,30.37,76300.0,19.4014,19.4078,19.395,19.395,76300.0
2014-07-24 14:10:00,30.38,30.38,30.37,30.37,68700.0,19.4014,19.4014,19.395,19.395,68700.0
2014-07-24 14:15:00,30.38,30.38,30.37,30.38,46800.0,19.4014,19.4014,19.395,19.4014,46800.0
2014-07-24 14:20:00,30.38,30.38,30.37,30.37,78500.0,19.4014,19.4014,19.395,19.395,78500.0
2014-07-24 14:25:00,30.38,30.38,30.37,30.38,56800.0,19.4014,19.4014,19.395,19.4014,56800.0
2014-07-24 14:30:00,30.38,30.38,30.36,30.36,155400.0,19.4014,19.4014,19.3887,19.3887,155400.0
2014-07-24 14:35:00,30.36,30.37,30.35,30.36,124600.0,19.3887,19.395,19.3823,19.3887,124600.0
2014-07-24 14:40:00,30.35,30.36,30.35,30.35,83500.0,19.3823,19.3887,19.3823,19.3823,83500.0
2014-07-24 14:45:00,30.36,30.37,30.35,30.36,212900.0,19.3887,19.395,19.3823,19.3887,212900.0
2014-07-24 14:50:00,30.36,30.36,30.35,30.35,102500.0,19.3887,19.3887,19.3823,19.3823,102500.0
2014-07-24 14:55:00,30.35,30.36,30.35,30.35,167100.0,19.3823,19.3887,19.3823,19.3823,167100.0
2014-07-24 15:00:00,30.36,30.36,30.35,30.36,65800.0,19.3887,19.3887,19.3823,19.3887,65800.0
2014-07-24 15:05:00,30.35,30.36,30.33,30.33,117600.0,19.3823,19.3887,19.3695,19.3695,117600.0
2014-07-24 15:10:00,30.34,30.35,30.33,30.35,184100.0,19.3759,19.3823,19.3695,19.3823,184100.0
2014-07-24 15:15:00,30.35,30.35,30.34,30.35,78400.0,19.3823,19.3823,19.3759,19.3823,78400.0
2014-07-24 15:20:00,30.34,30.35,30.34,30.35,127200.0,19.3759,19.3823,19.3759,19.3823,127200.0
2014-07-24 15:25:00,30.35,30.35,30.34,30.34,117700.0,19.3823,19.3823,19.3759,19.3759,117700.0
2014-07-24 15:30:00,30.35,30.38,30.34,30.38,270100.0,19.3823,19.4014,19.3759,19.4014,270100.0
2014-07-24 15:35:00,30.38,30.38,30.37,30.37,136900.0,19.4014,19.4014,19.395,19.395,136900.0
2014-07-24 15:40:00,30.38,30.38,30.37,30.37,174200.0,19.4014,19.4014,19.395,19.395,174200.0
2014-07-24 15:45:00,30.38,30.39,30.37,30.38,303100.0,19.4014,19.4078,19.395,19.4014,303100.0
2014-07-24 15:50:00,30.38,30.39,30.35,30.35,464500.0,19.4014,19.4078,19.3823,19.3823,464500.0
2014-07-24 15:55:00,30.36,30.36,30.32,30.33,1073500.0,19.3887,19.3887,19.3631,19.3695,1073500.0
2014-07-25 09:30:00,30.32,30.35,30.24,30.24,586200.0,19.3631,19.3823,19.312,19.312,586200.0
2014-07-25 09:35:00,30.24,30.31,30.23,30.3,289400.0,19.312,19.3567,19.3056,19.3503,289400.0
2014-07-25 09:40:00,30.3,30.35,30.3,30.31,111300.0,19.3503,19.3823,19.3503,19.3567,111300.0
2014-07-25 09:45:00,30.32,30.32,30.29,30.3,108700.0,19.3631,19.3631,19.344,19.3503,108700.0
2014-07-25 09:50:00,30.29,30.31,30.29,30.3,85500.0,19.344,19.3567,19.344,19.3503,85500.0
2014-07-25 09:55:00,30.31,30.32,30.29,30.3,160600.0,19.3567,19.3631,19.344,19.3503,160600.0
2014-07-25 10:00:00,30.3,30.32,30.29,30.29,218700.0,19.3503,19.3631,19.344,19.344,218700.0
2014-07-25 10:05:00,30.3,30.3,30.22,30.22,232600.0,19.3503,19.3503,19.2992,19.2992,232600.0
2014-07-25 10:10:00,30.22,30.25,30.22,30.24,169100.0,19.2992,19.3184,19.2992,19.312,169100.0
2014-07-25 10:15:00,30.24,30.28,30.23,30.23,150500.0,19.312,19.3376,19.3056,19.3056,150500.0
2014-07-25 10:20:00,30.23,30.25,30.22,30.25,167800.0,19.3056,19.3184,19.2992,19.3184,167800.0
2014-07-25 10:25:00,30.25,30.3,30.24,30.29,130800.0,19.3184,19.3503,19.312,19.344,130800.0
2014-07-25 10:30:00,30.29,30.3,30.26,30.29,174000.0,19.344,19.3503,19.3248,19.344,174000.0
2014-07-25 10:35:00,30.3,30.31,30.29,30.31,91300.0,19.3503,19.3567,19.344,19.3567,91300.0
2014-07-25 10:40:00,30.3,30.32,30.29,30.32,238700.0,19.3503,19.3631,19.344,19.3631,238700.0
2014-07-25 10:45:00,30.32,30.32,30.3,30.31,125000.0,19.3631,19.3631,19.3503,19.3567,125000.0
2014-07-25 10:50:00,30.31,30.31,30.26,30.27,223800.0,19.3567,19.3567,19.3248,19.3312,223800.0
2014-07-25 10:55:00,30.27,30.27,30.23,30.24,187200.0,19.3312,19.3312,19.3056,19.312,187200.0
2014-07-25 11:00:00,30.24,30.24,30.18,30.22,281600.0,19.312,19.312,19.2737,19.2992,281600.0
2014-07-25 11:05:00,30.23,30.24,30.17,30.18,211100.0,19.3056,19.312,19.2673,19.2737,211100.0
2014-07-25 11:10:00,30.17,30.18,30.14,30.15,253600.0,19.2673,19.2737,19.2482,19.2545,253600.0
2014-07-25 11:15:00,30.15,30.15,30.13,30.14,206500.0,19.2545,19.2545,19.2418,19.2482,206500.0
2014-07-25 11:20:00,30.14,30.14,30.08,30.09,320700.0,19.2482,19.2482,19.2098,19.2162,320700.0
2014-07-25 11:25:00,30.1,30.17,30.09,30.16,228300.0,19.2226,19.2673,19.2162,19.2609,228300.0
2014-07-25 11:30:00,30.16,30.18,30.13,30.18,293700.0,19.2609,19.2737,19.2418,19.2737,293700.0
2014-07-25 11:35:00,30.17,30.18,30.13,30.13,132800.0,19.2673,19.2737,19.2418,19.2418,132800.0
2014-07-25 11:40:00,30.14,30.16,30.13,30.15,77500.0,19.2482,19.2609,19.2418,19.2545,77500.0
2014-07-25 11:45:00,30.16,30.16,30.15,30.16,57200.0,19.2609,19.2609,19.2545,19.2609,57200.0
2014-07-25 11:50:00,30.16,30.16,30.15,30.15,69000.0,19.2609,19.2609,19.2545,19.2545,69000.0
2014-07-25 11:55:00,30.16,30.16,30.14,30.15,116600.0,19.2609,19.2609,19.2482,19.2545,116600.0
2014-07-25 12:00:00,30.15,30.16,30.14,30.16,95400.0,19.2545,19.2609,19.2482,19.2609,95400.0
2014-07-25 12:05:00,30.16,30.18,30.15,30.18,51900.0,19.2609,19.2737,19.2545,19.2737,51900.0
2014-07-25 12:10:00,30.18,30.18,30.15,30.18,128700.0,19.2737,19.2737,19.2545,19.2737,128700.0
2014-07-25 12:15:00,30.18,30.2,30.17,30.18,156900.0,19.2737,19.2865,19.2673,19.2737,156900.0
2014-07-25 12:20:00,30.18,30.19,30.17,30.17,74400.0,19.2737,19.2801,19.2673,19.2673,74400.0
2014-07-25 12:25:00,30.18,30.18,30.13,30.13,192100.0,19.2737,19.2737,19.2418,19.2418,192100.0
2014-07-25 12:30:00,30.12,30.15,30.12,30.13,80900.0,19.2354,19.2545,19.2354,19.2418,80900.0
2014-07-25 12:35:00,30.14,30.14,30.12,30.12,100900.0,19.2482,19.2482,19.2354,19.2354,100900.0
2014-07-25 12:40:00,30.13,30.16,30.13,30.15,92300.0,19.2418,19.2609,19.2418,19.2545,92300.0
2014-07-25 12:45:00,30.16,30.18,30.15,30.18,102700.0,19.2609,19.2737,19.2545,19.2737,102700.0
2014-07-25 12:50:00,30.18,30.18,30.15,30.16,75700.0,19.2737,19.2737,19.2545,19.2609,75700.0
2014-07-25 12:55:00,30.15,30.16,30.14,30.14,29100.0,19.2545,19.2609,19.2482,19.2482,29100.0
2014-07-25 13:00:00,30.15,30.16,30.12,30.14,124400.0,19.2545,19.2609,19.2354,19.2482,124400.0
2014-07-25 13:05:00,30.13,30.14,30.11,30.12,77300.0,19.2418,19.2482,19.229,19.2354,77300.0
2014-07-25 13:10:00,30.12,30.13,30.11,30.11,107200.0,19.2354,19.2418,19.229,19.229,107200.0
2014-07-25 13:15:00,30.11,30.16,30.11,30.14,155400.0,19.229,19.2609,19.229,19.2482,155400.0
2014-07-25 13:20:00,30.14,30.15,30.11,30.11,115100.0,19.2482,19.2545,19.229,19.229,115100.0
2014-07-25 13:25:00,30.12,30.15,30.11,30.14,106900.0,19.2354,19.2545,19.229,19.2482,106900.0
2014-07-25 13:30:00,30.14,30.14,30.09,30.1,203200.0,19.2482,19.2482,19.2162,19.2226,203200.0
2014-07-25 13:35:00,30.1,30.13,30.1,30.12,139200.0,19.2226,19.2418,19.2226,19.2354,139200.0
2014-07-25 13:40:00,30.13,30.15,30.12,30.13,71000.0,19.2418,19.2545,19.2354,19.2418,71000.0
2014-07-25 13:45:00,30.13,30.16,30.12,30.16,50700.0,19.2418,19.2609,19.2354,19.2609,50700.0
2014-07-25 13:50:00,30.15,30.16,30.13,30.14,54700.0,19.2545,19.2609,19.2418,19.2482,54700.0
2014-07-25 13:55:00,30.14,30.15,30.12,30.13,74900.0,19.2482,19.2545,19.2354,19.2418,74900.0
2014-07-25 14:00:00,30.12,30.13,30.1,30.12,72100.0,19.2354,19.2418,19.2226,19.2354,72100.0
2014-07-25 14:05:00,30.11,30.15,30.11,30.15,75900.0,19.229,19.2545,19.229,19.2545,75900.0
2014-07-25 14:10:00,30.14,30.15,30.13,30.14,72100.0,19.2482,19.2545,19.2418,19.2482,72100.0
2014-07-25 14:15:00,30.14,30.15,30.13,30.14,126400.0,19.2482,19.2545,19.2418,19.2482,126400.0
2014-07-25 14:20:00,30.14,30.15,30.14,30.15,57900.0,19.2482,19.2545,19.2482,19.2545,57900.0
2014-07-25 14:25:00,30.14,30.15,30.13,30.14,85700.0,19.2482,19.2545,19.2418,19.2482,85700.0
2014-07-25 14:30:00,30.13,30.18,30.13,30.18,205800.0,19.2418,19.2737,19.2418,19.2737,205800.0
2014-07-25 14:35:00,30.18,30.18,30.16,30.17,89900.0,19.2737,19.2737,19.2609,19.2673,89900.0
2014-07-25 14:40:00,30.17,30.18,30.17,30.18,41200.0,19.2673,19.2737,19.2673,19.2737,41200.0
2014-07-25 14:45:00,30.17,30.2,30.17,30.2,107400.0,19.2673,19.2865,19.2673,19.2865,107400.0
2014-07-25 14:50:00,30.19,30.2,30.16,30.17,130900.0,19.2801,19.2865,19.2609,19.2673,130900.0
2014-07-25 14:55:00,30.17,30.19,30.16,30.19,49100.0,19.2673,19.2801,19.2609,19.2801,49100.0
2014-07-25 15:00:00,30.19,30.19,30.15,30.16,106700.0,19.2801,19.2801,19.2545,19.2609,106700.0
2014-07-25 15:05:00,30.16,30.19,30.16,30.19,105200.0,19.2609,19.2801,19.2609,19.2801,105200.0
2014-07-25 15:10:00,30.19,30.19,30.14,30.14,287000.0,19.2801,19.2801,19.2482,19.2482,287000.0
2014-07-25 15:15:00,30.15,30.17,30.14,30.16,79200.0,19.2545,19.2673,19.2482,19.2609,79200.0
2014-07-25 15:20:00,30.17,30.18,30.14,30.17,313500.0,19.2673,19.2737,19.2482,19.2673,313500.0
2014-07-25 15:25:00,30.16,30.17,30.14,30.15,148800.0,19.2609,19.2673,19.2482,19.2545,148800.0
2014-07-25 15:30:00,30.15,30.16,30.14,30.14,183800.0,19.2545,19.2609,19.2482,19.2482,183800.0
2014-07-25 15:35:00,30.14,30.15,30.12,30.13,186800.0,19.2482,19.2545,19.2354,19.2418,186800.0
2014-07-25 15:40:00,30.13,30.18,30.12,30.18,496000.0,19.2418,19.2737,19.2354,19.2737,496000.0
2014-07-25 15:45:00,30.17,30.18,30.16,30.18,175400.0,19.2673,19.2737,19.2609,19.2737,175400.0
2014-07-25 15:50:00,30.18,30.2,30.17,30.19,310500.0,19.2737,19.2865,19.2673,19.2801,310500.0
2014-07-25 15:55:00,30.19,30.2,30.18,30.18,584400.0,19.2801,19.2865,19.2737,19.2737,584400.0
2014-07-28 09:30:00,29.79,30.0,29.78,29.99,2140000.0,19.0246,19.1587,19.0183,19.1524,2140000.0
2014-07-28 09:35:00,29.99,30.04,29.99,30.02,545800.0,19.1524,19.1843,19.1524,19.1715,545800.0
2014-07-28 09:40:00,30.02,30.09,30.0,30.07,595300.0,19.1715,19.2162,19.1587,19.2035,595300.0
2014-07-28 09:45:00,30.06,30.11,30.02,30.07,596700.0,19.1971,19.229,19.1715,19.2035,596700.0
2014-07-28 09:50:00,30.07,30.13,30.02,30.07,453600.0,19.2035,19.2418,19.1715,19.2035,453600.0
2014-07-28 09:55:00,30.06,30.07,30.01,30.05,211900.0,19.1971,19.2035,19.1651,19.1907,211900.0
2014-07-28 10:00:00,30.05,30.07,30.02,30.03,322600.0,19.1907,19.2035,19.1715,19.1779,322600.0
2014-07-28 10:05:00,30.03,30.1,30.03,30.08,291000.0,19.1779,19.2226,19.1779,19.2098,291000.0
2014-07-28 10:10:00,30.09,30.11,30.06,30.1,249500.0,19.2162,19.229,19.1971,19.2226,249500.0
2014-07-28 10:15:00,30.1,30.11,30.02,30.03,219100.0,19.2226,19.229,19.1715,19.1779,219100.0
2014-07-28 10:20:00,30.03,30.05,30.01,30.04,169300.0,19.1779,19.1907,19.1651,19.1843,169300.0
2014-07-28 10:25:00,30.04,30.07,30.03,30.06,166400.0,19.1843,19.2035,19.1779,19.1971,166400.0
2014-07-28 10:30:00,30.05,30.06,30.04,30.04,158400.0,19.1907,19.1971,19.1843,19.1843,158400.0
2014-07-28 10:35:00,30.05,30.05,29.99,30.0,428200.0,19.1907,19.1907,19.1524,19.1587,428200.0
2014-07-28 10:40:00,30.0,30.06,30.0,30.05,177900.0,19.1587,19.1971,19.1587,19.1907,177900.0
2014-07-28 10:45:00,30.06,30.15,30.06,30.14,331200.0,19.1971,19.2545,19.1971,19.2482,331200.0
2014-07-28 10:50:00,30.14,30.17,30.13,30.15,212300.0,19.2482,19.2673,19.2418,19.2545,212300.0
2014-07-28 10:55:00,30.15,30.16,30.02,30.02,253700.0,19.2545,19.2609,19.1715,19.1715,253700.0
2014-07-28 11:00:00,30.03,30.03,30.0,30.01,410600.0,19.1779,19.1779,19.1587,19.1651,410600.0
2014-07-28 11:05:00,30.01,30.01,29.98,29.99,372600.0,19.1651,19.1651,19.146,19.1524,372600.0
2014-07-28 11:10:00,30.0,30.01,29.98,29.99,308500.0,19.1587,19.1651,19.146,19.1524,308500.0
2014-07-28 11:15:00,29.99,30.0,29.97,30.0,302300.0,19.1524,19.1587,19.1396,19.1587,302300.0
2014-07-28 11:20:00,30.0,30.0,29.98,30.0,163400.0,19.1587,19.1587,19.146,19.1587,163400.0
2014-07-28 11:25:00,30.0,30.04,29.99,30.04,410200.0,19.1587,19.1843,19.1524,19.1843,410200.0
2014-07-28 11:30:00,30.04,30.05,30.0,30.03,325700.0,19.1843,19.1907,19.1587,19.1779,325700.0
2014-07-28 11:35:00,30.03,30.04,30.0,30.04,202900.0,19.1779,19.1843,19.1587,19.1843,202900.0
2014-07-28 11:40:00,30.04,30.04,30.01,30.03,128800.0,19.1843,19.1843,19.1651,19.1779,128800.0
2014-07-28 11:45:00,30.03,30.03,30.0,30.01,105200.0,19.1779,19.1779,19.1587,19.1651,105200.0
2014-07-28 11:50:00,30.02,30.02,30.0,30.0,88300.0,19.1715,19.1715,19.1587,19.1587,88300.0
2014-07-28 11:55:00,30.0,30.01,29.99,29.99,99400.0,19.1587,19.1651,19.1524,19.1524,99400.0
2014-07-28 12:00:00,29.99,30.0,29.96,29.97,111800.0,19.1524,19.1587,19.1332,19.1396,111800.0
2014-07-28 12:05:00,29.96,29.98,29.96,29.97,174600.0,19.1332,19.146,19.1332,19.1396,174600.0
2014-07-28 12:10:00,29.97,29.97,29.93,29.96,226300.0,19.1396,19.1396,19.114,19.1332,226300.0
2014-07-28 12:15:00,29.96,29.98,29.95,29.96,178700.0,19.1332,19.146,19.1268,19.1332,178700.0
2014-07-28 12:20:00,29.96,29.97,29.95,29.96,96800.0,19.1332,19.1396,19.1268,19.1332,96800.0
2014-07-28 12:25:00,29.96,29.96,29.93,29.93,118900.0,19.1332,19.1332,19.114,19.114,118900.0
2014-07-28 12:30:00,29.94,29.96,29.93,29.96,116900.0,19.1204,19.1332,19.114,19.1332,116900.0
2014-07-28 12:35:00,29.96,29.98,29.93,29.93,204500.0,19.1332,19.146,19.114,19.114,204500.0
2014-07-28 12:40:00,29.93,29.95,29.93,29.95,116900.0,19.114,19.1268,19.114,19.1268,116900.0
2014-07-28 12:45:00,29.95,29.95,29.92,29.94,395100.0,19.1268,19.1268,19.1077,19.1204,395100.0
2014-07-28 12:50:00,29.94,29.96,29.93,29.95,143300.0,19.1204,19.1332,19.114,19.1268,143300.0
2014-07-28 12:55:00,29.96,29.99,29.95,29.98,209900.0,19.1332,19.1524,19.1268,19.146,209900.0
2014-07-28 13:00:00,29.98,29.98,29.96,29.97,141400.0,19.146,19.146,19.1332,19.1396,141400.0
2014-07-28 13:05:00,29.96,29.97,29.94,29.94,104700.0,19.1332,19.1396,19.1204,19.1204,104700.0
2014-07-28 13:10:00,29.95,29.96,29.94,29.95,101300.0,19.1268,19.1332,19.1204,19.1268,101300.0
2014-07-28 13:15:00,29.95,29.97,29.94,29.96,85000.0,19.1268,19.1396,19.1204,19.1332,85000.0
2014-07-28 13:20:00,29.97,29.99,29.96,29.99,247100.0,19.1396,19.1524,19.1332,19.1524,247100.0
2014-07-28 13:25:00,29.98,30.03,29.98,30.01,358400.0,19.146,19.1779,19.146,19.1651,358400.0
2014-07-28 13:30:00,30.01,30.08,30.0,30.06,583100.0,19.1651,19.2098,19.1587,19.1971,583100.0
2014-07-28 13:35:00,30.06,30.1,30.03,30.07,318900.0,19.1971,19.2226,19.1779,19.2035,318900.0
2014-07-28 13:40:00,30.07,30.1,30.07,30.09,175600.0,19.2035,19.2226,19.2035,19.2162,175600.0
2014-07-28 13:45:00,30.1,30.12,30.07,30.08,162000.0,19.2226,19.2354,19.2035,19.2098,162000.0
2014-07-28 13:50:00,30.07,30.09,30.07,30.08,93400.0,19.2035,19.2162,19.2035,19.2098,93400.0
2014-07-28 13:55:00,30.09,30.1,30.08,30.1,86000.0,19.2162,19.2226,19.2098,19.2226,86000.0
2014-07-28 14:00:00,30.1,30.1,30.09,30.09,132500.0,19.2226,19.2226,19.2162,19.2162,132500.0
2014-07-28 14:05:00,30.1,30.13,30.09,30.13,205400.0,19.2226,19.2418,19.2162,19.2418,205400.0
2014-07-28 14:10:00,30.12,30.16,30.12,30.14,271000.0,19.2354,19.2609,19.2354,19.2482,271000.0
2014-07-28 14:15:00,30.14,30.15,30.12,30.13,203000.0,19.2482,19.2545,19.2354,19.2418,203000.0
2014-07-28 14:20:00,30.13,30.13,30.1,30.1,75800.0,19.2418,19.2418,19.2226,19.2226,75800.0
2014-07-28 14:25:00,30.1,30.11,30.09,30.09,73700.0,19.2226,19.229,19.2162,19.2162,73700.0
2014-07-28 14:30:00,30.09,30.1,30.05,30.05,95000.0,19.2162,19.2226,19.1907,19.1907,95000.0
2014-07-28 14:35:00,30.05,30.09,30.05,30.09,158800.0,19.1907,19.2162,19.1907,19.2162,158800.0
2014-07-28 14:40:00,30.09,30.1,30.08,30.08,128600.0,19.2162,19.2226,19.2098,19.2098,128600.0
2014-07-28 14:45:00,30.09,30.09,30.06,30.07,145800.0,19.2162,19.2162,19.1971,19.2035,145800.0
2014-07-28 14:50:00,30.08,30.09,30.07,30.09,124500.0,19.2098,19.2162,19.2035,19.2162,124500.0
2014-07-28 14:55:00,30.09,30.11,30.08,30.09,380900.0,19.2162,19.229,19.2098,19.2162,380900.0
2014-07-28 15:00:00,30.1,30.11,30.08,30.1,322700.0,19.2226,19.229,19.2098,19.2226,322700.0
2014-07-28 15:05:00,30.1,30.13,30.08,30.13,270400.0,19.2226,19.2418,19.2098,19.2418,270400.0
2014-07-28 15:10:00,30.13,30.15,30.12,30.14,211900.0,19.2418,19.2545,19.2354,19.2482,211900.0
2014-07-28 15:15:00,30.14,30.15,30.1,30.11,192200.0,19.2482,19.2545,19.2226,19.229,192200.0
2014-07-28 15:20:00,30.1,30.11,30.04,30.04,276700.0,19.2226,19.229,19.1843,19.1843,276700.0
2014-07-28 15:25:00,30.04,30.08,30.04,30.05,240600.0,19.1843,19.2098,19.1843,19.1907,240600.0
2014-07-28 15:30:00,30.05,30.09,30.05,30.07,269200.0,19.1907,19.2162,19.1907,19.2035,269200.0
2014-07-28 15:35:00,30.07,30.08,30.06,30.07,148700.0,19.2035,19.2098,19.1971,19.2035,148700.0
2014-07-28 15:40:00,30.07,30.1,30.05,30.07,794000.0,19.2035,19.2226,19.1907,19.2035,794000.0
2014-07-28 15:45:00,30.06,30.07,30.03,30.03,387200.0,19.1971,19.2035,19.1779,19.1779,387200.0
2014-07-28 15:50:00,30.04,30.04,30.03,30.04,385900.0,19.1843,19.1843,19.1779,19.1843,385900.0
2014-07-28 15:55:00,30.04,30.09,30.03,30.09,1208600.0,19.1843,19.2162,19.1779,19.2162,1208600.0
2014-07-29 09:30:00,30.33,30.49,30.32,30.41,1946600.0,19.3695,19.4717,19.3631,19.4206,1946600.0
2014-07-29 09:35:00,30.41,30.43,30.36,30.36,636400.0,19.4206,19.4334,19.3887,19.3887,636400.0
2014-07-29 09:40:00,30.36,30.36,30.13,30.14,600600.0,19.3887,19.3887,19.2418,19.2482,600600.0
2014-07-29 09:45:00,30.14,30.17,30.02,30.07,633000.0,19.2482,19.2673,19.1715,19.2035,633000.0
2014-07-29 09:50:00,30.06,30.22,30.06,30.22,483400.0,19.1971,19.2992,19.1971,19.2992,483400.0
2014-07-29 09:55:00,30.22,30.27,30.12,30.17,498700.0,19.2992,19.3312,19.2354,19.2673,498700.0
2014-07-29 10:00:00,30.17,30.21,30.14,30.14,269300.0,19.2673,19.2929,19.2482,19.2482,269300.0
2014-07-29 10:05:00,30.14,30.19,30.1,30.17,782700.0,19.2482,19.2801,19.2226,19.2673,782700.0
2014-07-29 10:10:00,30.17,30.25,30.13,30.24,354400.0,19.2673,19.3184,19.2418,19.312,354400.0
2014-07-29 10:15:00,30.25,30.25,30.18,30.18,328400.0,19.3184,19.3184,19.2737,19.2737,328400.0
2014-07-29 10:20:00,30.19,30.22,30.15,30.21,312000.0,19.2801,19.2992,19.2545,19.2929,312000.0
2014-07-29 10:25:00,30.21,30.26,30.2,30.25,654300.0,19.2929,19.3248,19.2865,19.3184,654300.0
2014-07-29 10:30:00,30.25,30.32,30.24,30.29,453500.0,19.3184,19.3631,19.312,19.344,453500.0
2014-07-29 10:35:00,30.3,30.3,30.18,30.24,528600.0,19.3503,19.3503,19.2737,19.312,528600.0
2014-07-29 10:40:00,30.24,30.25,30.21,30.25,419700.0,19.312,19.3184,19.2929,19.3184,419700.0
2014-07-29 10:45:00,30.24,30.25,30.21,30.23,277600.0,19.312,19.3184,19.2929,19.3056,277600.0
2014-07-29 10:50:00,30.22,30.23,30.22,30.23,109000.0,19.2992,19.3056,19.2992,19.3056,109000.0
2014-07-29 10:55:00,30.23,30.24,30.22,30.23,559400.0,19.3056,19.312,19.2992,19.3056,559400.0
2014-07-29 11:00:00,30.22,30.23,30.19,30.21,406200.0,19.2992,19.3056,19.2801,19.2929,406200.0
2014-07-29 11:05:00,30.21,30.22,30.13,30.15,322900.0,19.2929,19.2992,19.2418,19.2545,322900.0
2014-07-29 11:10:00,30.14,30.15,30.12,30.12,185100.0,19.2482,19.2545,19.2354,19.2354,185100.0
2014-07-29 11:15:00,30.12,30.16,30.1,30.15,429600.0,19.2354,19.2609,19.2226,19.2545,429600.0
2014-07-29 11:20:00,30.15,30.21,30.15,30.15,233800.0,19.2545,19.2929,19.2545,19.2545,233800.0
2014-07-29 11:25:00,30.15,30.18,30.15,30.15,694500.0,19.2545,19.2737,19.2545,19.2545,694500.0
2014-07-29 11:30:00,30.15,30.16,30.1,30.1,275000.0,19.2545,19.2609,19.2226,19.2226,275000.0
2014-07-29 11:35:00,30.11,30.11,30.08,30.08,183900.0,19.229,19.229,19.2098,19.2098,183900.0
2014-07-29 11:40:00,30.08,30.09,30.01,30.01,366200.0,19.2098,19.2162,19.1651,19.1651,366200.0
2014-07-29 11:45:00,30.01,30.06,30.01,30.03,298300.0,19.1651,19.1971,19.1651,19.1779,298300.0
2014-07-29 11:50:00,30.02,30.03,29.96,29.96,671400.0,19.1715,19.1779,19.1332,19.1332,671400.0
2014-07-29 11:55:00,29.97,30.0,29.96,29.98,325100.0,19.1396,19.1587,19.1332,19.146,325100.0
2014-07-29 12:00:00,29.98,29.99,29.97,29.98,216900.0,19.146,19.1524,19.1396,19.146,216900.0
2014-07-29 12:05:00,29.98,30.04,29.98,30.01,420500.0,19.146,19.1843,19.146,19.1651,420500.0
2014-07-29 12:10:00,30.0,30.04,30.0,30.03,170600.0,19.1587,19.1843,19.1587,19.1779,170600.0
2014-07-29 12:15:00,30.04,30.09,30.03,30.06,522700.0,19.1843,19.2162,19.1779,19.1971,522700.0
2014-07-29 12:20:00,30.05,30.05,30.01,30.03,260500.0,19.1907,19.1907,19.1651,19.1779,260500.0
2014-07-29 12:25:00,30.03,30.05,30.03,30.03,137000.0,19.1779,19.1907,19.1779,19.1779,137000.0
2014-07-29 12:30:00,30.03,30.04,29.99,30.03,242700.0,19.1779,19.1843,19.1524,19.1779,242700.0
2014-07-29 12:35:00,30.02,30.05,30.02,30.05,96800.0,19.1715,19.1907,19.1715,19.1907,96800.0
2014-07-29 12:40:00,30.05,30.06,30.04,30.04,278500.0,19.1907,19.1971,19.1843,19.1843,278500.0
2014-07-29 12:45:00,30.05,30.09,30.04,30.06,298900.0,19.1907,19.2162,19.1843,19.1971,298900.0
2014-07-29 12:50:00,30.07,30.08,29.99,29.99,416200.0,19.2035,19.2098,19.1524,19.1524,416200.0
2014-07-29 12:55:00,29.99,30.01,29.98,29.99,363800.0,19.1524,19.1651,19.146,19.1524,363800.0
2014-07-29 13:00:00,29.99,30.0,29.96,29.96,230900.0,19.1524,19.1587,19.1332,19.1332,230900.0
2014-07-29 13:05:00,29.97,29.98,29.95,29.96,303300.0,19.1396,19.146,19.1268,19.1332,303300.0
2014-07-29 13:10:00,29.96,29.97,29.95,29.96,170800.0,19.1332,19.1396,19.1268,19.1332,170800.0
2014-07-29 13:15:00,29.96,29.96,29.94,29.94,174900.0,19.1332,19.1332,19.1204,19.1204,174900.0
2014-07-29 13:20:00,29.94,29.95,29.91,29.93,264200.0,19.1204,19.1268,19.1013,19.114,264200.0
2014-07-29 13:25:00,29.92,29.93,29.88,29.88,313900.0,19.1077,19.114,19.0821,19.0821,313900.0
2014-07-29 13:30:00,29.88,29.92,29.88,29.9,190400.0,19.0821,19.1077,19.0821,19.0949,190400.0
2014-07-29 13:35:00,29.9,29.9,29.84,29.85,312700.0,19.0949,19.0949,19.0566,19.063,312700.0
2014-07-29 13:40:00,29.85,29.88,29.84,29.88,112500.0,19.063,19.0821,19.0566,19.0821,112500.0
2014-07-29 13:45:00,29.88,29.91,29.87,29.88,269000.0,19.0821,19.1013,19.0757,19.0821,269000.0
2014-07-29 13:50:00,29.88,29.88,29.87,29.88,60300.0,19.0821,19.0821,19.0757,19.0821,60300.0
2014-07-29 13:55:00,29.88,29.97,29.87,29.95,416000.0,19.0821,19.1396,19.0757,19.1268,416000.0
2014-07-29 14:00:00,29.95,29.95,29.9,29.91,187100.0,19.1268,19.1268,19.0949,19.1013,187100.0
2014-07-29 14:05:00,29.9,29.92,29.9,29.92,151000.0,19.0949,19.1077,19.0949,19.1077,151000.0
2014-07-29 14:10:00,29.92,29.92,29.86,29.87,324400.0,19.1077,19.1077,19.0693,19.0757,324400.0
2014-07-29 14:15:00,29.87,29.92,29.87,29.88,253900.0,19.0757,19.1077,19.0757,19.0821,253900.0
2014-07-29 14:20:00,29.88,29.89,29.83,29.84,258600.0,19.0821,19.0885,19.0502,19.0566,258600.0
2014-07-29 14:25:00,29.83,29.88,29.83,29.88,223000.0,19.0502,19.0821,19.0502,19.0821,223000.0
2014-07-29 14:30:00,29.88,29.91,29.87,29.9,199700.0,19.0821,19.1013,19.0757,19.0949,199700.0
2014-07-29 14:35:00,29.9,29.9,29.85,29.86,262400.0,19.0949,19.0949,19.063,19.0693,262400.0
2014-07-29 14:40:00,29.85,29.89,29.85,29.85,245100.0,19.063,19.0885,19.063,19.063,245100.0
2014-07-29 14:45:00,29.85,29.86,29.84,29.84,219500.0,19.063,19.0693,19.0566,19.0566,219500.0
2014-07-29 14:50:00,29.83,29.85,29.83,29.84,346100.0,19.0502,19.063,19.0502,19.0566,346100.0
2014-07-29 14:55:00,29.84,29.84,29.83,29.83,112000.0,19.0566,19.0566,19.0502,19.0502,112000.0
2014-07-29 15:00:00,29.83,29.83,29.78,29.8,480200.0,19.0502,19.0502,19.0183,19.031,480200.0
2014-07-29 15:05:00,29.8,29.8,29.78,29.8,230400.0,19.031,19.031,19.0183,19.031,230400.0
2014-07-29 15:10:00,29.8,29.8,29.77,29.78,307700.0,19.031,19.031,19.0119,19.0183,307700.0
2014-07-29 15:15:00,29.78,29.79,29.76,29.76,611900.0,19.0183,19.0246,19.0055,19.0055,611900.0
2014-07-29 15:20:00,29.76,29.77,29.72,29.72,481400.0,19.0055,19.0119,18.9799,18.9799,481400.0
2014-07-29 15:25:00,29.72,29.82,29.69,29.79,932000.0,18.9799,19.0438,18.9608,19.0246,932000.0
2014-07-29 15:30:00,29.79,29.8,29.75,29.78,412400.0,19.0246,19.031,18.9991,19.0183,412400.0
2014-07-29 15:35:00,29.78,29.8,29.77,29.77,401100.0,19.0183,19.031,19.0119,19.0119,401100.0
2014-07-29 15:40:00,29.77,29.78,29.74,29.74,516800.0,19.0119,19.0183,18.9927,18.9927,516800.0
2014-07-29 15:45:00,29.74,29.81,29.71,29.8,914300.0,18.9927,19.0374,18.9735,19.031,914300.0
2014-07-29 15:50:00,29.79,29.8,29.76,29.77,806100.0,19.0246,19.031,19.0055,19.0119,806100.0
2014-07-29 15:55:00,29.77,29.77,29.73,29.74,2189600.0,19.0119,19.0119,18.9863,18.9927,2189600.0
2014-07-30 09:30:00,29.51,29.54,29.23,29.24,2055000.0,19.0133,19.0326,18.8329,18.8393,2055000.0
2014-07-30 09:35:00,29.23,29.33,29.17,29.3,1505400.0,18.8329,18.8973,18.7942,18.878,1505400.0
2014-07-30 09:40:00,29.3,29.32,29.09,29.1,1709000.0,18.878,18.8909,18.7427,18.7491,1709000.0
2014-07-30 09:45:00,29.09,29.17,29.04,29.17,1692400.0,18.7427,18.7942,18.7105,18.7942,1692400.0
2014-07-30 09:50:00,29.17,29.2,29.1,29.16,680000.0,18.7942,18.8136,18.7491,18.7878,680000.0
2014-07-30 09:55:00,29.16,29.17,29.03,29.04,821400.0,18.7878,18.7942,18.704,18.7105,821400.0
2014-07-30 10:00:00,29.03,29.11,29.03,29.06,945800.0,18.704,18.7556,18.704,18.7233,945800.0
2014-07-30 10:05:00,29.05,29.15,29.04,29.13,860800.0,18.7169,18.7813,18.7105,18.7685,860800.0
2014-07-30 10:10:00,29.13,29.22,29.12,29.12,1140400.0,18.7685,18.8264,18.762,18.762,1140400.0
2014-07-30 10:15:00,29.12,29.16,29.11,29.15,628800.0,18.762,18.7878,18.7556,18.7813,628800.0
2014-07-30 10:20:00,29.14,29.2,29.12,29.2,380000.0,18.7749,18.8136,18.762,18.8136,380000.0
2014-07-30 10:25:00,29.2,29.2,29.17,29.2,318400.0,18.8136,18.8136,18.7942,18.8136,318400.0
2014-07-30 10:30:00,29.2,29.21,29.16,29.18,264000.0,18.8136,18.82,18.7878,18.8007,264000.0
2014-07-30 10:35:00,29.19,29.21,29.11,29.13,353900.0,18.8071,18.82,18.7556,18.7685,353900.0
2014-07-30 10:40:00,29.13,29.15,29.11,29.12,335000.0,18.7685,18.7813,18.7556,18.762,335000.0
2014-07-30 10:45:00,29.12,29.15,29.11,29.12,372700.0,18.762,18.7813,18.7556,18.762,372700.0
2014-07-30 10:50:00,29.12,29.14,29.1,29.14,211700.0,18.762,18.7749,18.7491,18.7749,211700.0
2014-07-30 10:55:00,29.14,29.17,29.12,29.13,344700.0,18.7749,18.7942,18.762,18.7685,344700.0
2014-07-30 11:00:00,29.13,29.13,29.05,29.07,547500.0,18.7685,18.7685,18.7169,18.7298,547500.0
2014-07-30 11:05:00,29.07,29.16,29.05,29.16,311700.0,18.7298,18.7878,18.7169,18.7878,311700.0
2014-07-30 11:10:00,29.15,29.18,29.15,29.18,184200.0,18.7813,18.8007,18.7813,18.8007,184200.0
2014-07-30 11:15:00,29.18,29.23,29.17,29.2,600300.0,18.8007,18.8329,18.7942,18.8136,600300.0
2014-07-30 11:20:00,29.21,29.23,29.17,29.18,244500.0,18.82,18.8329,18.7942,18.8007,244500.0
2014-07-30 11:25:00,29.18,29.18,29.16,29.17,101200.0,18.8007,18.8007,18.7878,18.7942,101200.0
2014-07-30 11:30:00,29.17,29.18,29.14,29.15,185700.0,18.7942,18.8007,18.7749,18.7813,185700.0
2014-07-30 11:35:00,29.15,29.15,29.14,29.14,190600.0,18.7813,18.7813,18.7749,18.7749,190600.0
2014-07-30 11:40:00,29.14,29.19,29.13,29.18,244100.0,18.7749,18.8071,18.7685,18.8007,244100.0
2014-07-30 11:45:00,29.18,29.19,29.14,29.16,173600.0,18.8007,18.8071,18.7749,18.7878,173600.0
2014-07-30 11:50:00,29.16,29.18,29.16,29.18,111400.0,18.7878,18.8007,18.7878,18.8007,111400.0
2014-07-30 11:55:00,29.18,29.18,29.14,29.16,309400.0,18.8007,18.8007,18.7749,18.7878,309400.0
2014-07-30 12:00:00,29.16,29.18,29.15,29.17,188800.0,18.7878,18.8007,18.7813,18.7942,188800.0
2014-07-30 12:05:00,29.17,29.19,29.16,29.18,209100.0,18.7942,18.8071,18.7878,18.8007,209100.0
2014-07-30 12:10:00,29.18,29.27,29.17,29.19,687400.0,18.8007,18.8587,18.7942,18.8071,687400.0
2014-07-30 12:15:00,29.19,29.21,29.15,29.15,228800.0,18.8071,18.82,18.7813,18.7813,228800.0
2014-07-30 12:20:00,29.16,29.23,29.15,29.21,207700.0,18.7878,18.8329,18.7813,18.82,207700.0
2014-07-30 12:25:00,29.22,29.23,29.21,29.23,60100.0,18.8264,18.8329,18.82,18.8329,60100.0
2014-07-30 12:30:00,29.23,29.23,29.16,29.18,129200.0,18.8329,18.8329,18.7878,18.8007,129200.0
2014-07-30 12:35:00,29.18,29.22,29.18,29.2,91700.0,18.8007,18.8264,18.8007,18.8136,91700.0
2014-07-30 12:40:00,29.2,29.27,29.18,29.23,129900.0,18.8136,18.8587,18.8007,18.8329,129900.0
2014-07-30 12:45:00,29.23,29.3,29.23,29.3,166900.0,18.8329,18.878,18.8329,18.878,166900.0
2014-07-30 12:50:00,29.3,29.31,29.25,29.27,223700.0,18.878,18.8844,18.8458,18.8587,223700.0
2014-07-30 12:55:00,29.27,29.31,29.25,29.28,395000.0,18.8587,18.8844,18.8458,18.8651,395000.0
2014-07-30 13:00:00,29.27,29.28,29.25,29.27,161600.0,18.8587,18.8651,18.8458,18.8587,161600.0
2014-07-30 13:05:00,29.27,29.27,29.22,29.23,154200.0,18.8587,18.8587,18.8264,18.8329,154200.0
2014-07-30 13:10:00,29.23,29.25,29.22,29.24,138000.0,18.8329,18.8458,18.8264,18.8393,138000.0
2014-07-30 13:15:00,29.25,29.25,29.21,29.21,107300.0,18.8458,18.8458,18.82,18.82,107300.0
2014-07-30 13:20:00,29.21,29.28,29.21,29.26,122800.0,18.82,18.8651,18.82,18.8522,122800.0
2014-07-30 13:25:00,29.25,29.26,29.22,29.25,127800.0,18.8458,18.8522,18.8264,18.8458,127800.0
2014-07-30 13:30:00,29.25,29.3,29.24,29.3,125400.0,18.8458,18.878,18.8393,18.878,125400.0
2014-07-30 13:35:00,29.3,29.32,29.29,29.3,178400.0,18.878,18.8909,18.8715,18.878,178400.0
2014-07-30 13:40:00,29.3,29.33,29.29,29.33,161100.0,18.878,18.8973,18.8715,18.8973,161100.0
2014-07-30 13:45:00,29.33,29.33,29.29,29.29,187000.0,18.8973,18.8973,18.8715,18.8715,187000.0
2014-07-30 13:50:00,29.29,29.32,29.26,29.27,177100.0,18.8715,18.8909,18.8522,18.8587,177100.0
2014-07-30 13:55:00,29.26,29.33,29.25,29.32,124300.0,18.8522,18.8973,18.8458,18.8909,124300.0
2014-07-30 14:00:00,29.32,29.35,29.22,29.33,309000.0,18.8909,18.9102,18.8264,18.8973,309000.0
2014-07-30 14:05:00,29.33,29.39,29.33,29.35,286900.0,18.8973,18.936,18.8973,18.9102,286900.0
2014-07-30 14:10:00,29.35,29.4,29.35,29.35,331500.0,18.9102,18.9424,18.9102,18.9102,331500.0
2014-07-30 14:15:00,29.36,29.41,29.29,29.29,388600.0,18.9166,18.9489,18.8715,18.8715,388600.0
2014-07-30 14:20:00,29.29,29.35,29.29,29.32,278200.0,18.8715,18.9102,18.8715,18.8909,278200.0
2014-07-30 14:25:00,29.31,29.33,29.28,29.32,204300.0,18.8844,18.8973,18.8651,18.8909,204300.0
2014-07-30 14:30:00,29.32,29.34,29.25,29.27,239900.0,18.8909,18.9038,18.8458,18.8587,239900.0
2014-07-30 14:35:00,29.27,29.31,29.25,29.27,257000.0,18.8587,18.8844,18.8458,18.8587,257000.0
2014-07-30 14:40:00,29.27,29.3,29.27,29.28,101700.0,18.8587,18.878,18.8587,18.8651,101700.0
2014-07-30 14:45:00,29.28,29.28,29.2,29.2,404000.0,18.8651,18.8651,18.8136,18.8136,404000.0
2014-07-30 14:50:00,29.21,29.25,29.16,29.25,301100.0,18.82,18.8458,18.7878,18.8458,301100.0
2014-07-30 14:55:00,29.25,29.25,29.2,29.21,210700.0,18.8458,18.8458,18.8136,18.82,210700.0
2014-07-30 15:00:00,29.2,29.21,29.17,29.2,313500.0,18.8136,18.82,18.7942,18.8136,313500.0
2014-07-30 15:05:00,29.21,29.26,29.2,29.26,239600.0,18.82,18.8522,18.8136,18.8522,239600.0
2014-07-30 15:10:00,29.26,29.26,29.21,29.24,330700.0,18.8522,18.8522,18.82,18.8393,330700.0
2014-07-30 15:15:00,29.25,29.27,29.23,29.26,368300.0,18.8458,18.8587,18.8329,18.8522,368300.0
2014-07-30 15:20:00,29.26,29.27,29.25,29.26,218800.0,18.8522,18.8587,18.8458,18.8522,218800.0
2014-07-30 15:25:00,29.26,29.28,29.25,29.26,344800.0,18.8522,18.8651,18.8458,18.8522,344800.0
2014-07-30 15:30:00,29.26,29.31,29.25,29.29,459400.0,18.8522,18.8844,18.8458,18.8715,459400.0
2014-07-30 15:35:00,29.3,29.3,29.26,29.28,327600.0,18.878,18.878,18.8522,18.8651,327600.0
2014-07-30 15:40:00,29.28,29.31,29.27,29.28,335600.0,18.8651,18.8844,18.8587,18.8651,335600.0
2014-07-30 15:45:00,29.28,29.29,29.22,29.24,644000.0,18.8651,18.8715,18.8264,18.8393,644000.0
2014-07-30 15:50:00,29.24,29.26,29.24,29.24,524300.0,18.8393,18.8522,18.8393,18.8393,524300.0
2014-07-30 15:55:00,29.25,29.28,29.24,29.27,736400.0,18.8458,18.8651,18.8393,18.8587,736400.0
2014-07-31 09:30:00,29.26,29.26,29.12,29.25,1044600.0,18.8522,18.8522,18.762,18.8458,1044600.0
2014-07-31 09:35:00,29.25,29.32,29.22,29.28,514800.0,18.8458,18.8909,18.8264,18.8651,514800.0
2014-07-31 09:40:00,29.27,29.27,29.16,29.16,400500.0,18.8587,18.8587,18.7878,18.7878,400500.0
2014-07-31 09:45:00,29.15,29.21,29.11,29.19,330200.0,18.7813,18.82,18.7556,18.8071,330200.0
2014-07-31 09:50:00,29.19,29.22,29.18,29.21,326100.0,18.8071,18.8264,18.8007,18.82,326100.0
2014-07-31 09:55:00,29.21,29.22,29.15,29.16,295900.0,18.82,18.8264,18.7813,18.7878,295900.0
2014-07-31 10:00:00,29.15,29.18,29.12,29.17,453900.0,18.7813,18.8007,18.762,18.7942,453900.0
2014-07-31 10:05:00,29.16,29.17,29.11,29.15,369000.0,18.7878,18.7942,18.7556,18.7813,369000.0
2014-07-31 10:10:00,29.14,29.2,29.12,29.16,253300.0,18.7749,18.8136,18.762,18.7878,253300.0
2014-07-31 10:15:00,29.15,29.18,29.08,29.11,634200.0,18.7813,18.8007,18.7362,18.7556,634200.0
2014-07-31 10:20:00,29.1,29.12,29.08,29.11,338700.0,18.7491,18.762,18.7362,18.7556,338700.0
2014-07-31 10:25:00,29.11,29.14,29.07,29.08,381900.0,18.7556,18.7749,18.7298,18.7362,381900.0
2014-07-31 10:30:00,29.09,29.09,29.03,29.03,342900.0,18.7427,18.7427,18.704,18.704,342900.0
2014-07-31 10:35:00,29.03,29.06,29.02,29.05,288200.0,18.704,18.7233,18.6976,18.7169,288200.0
2014-07-31 10:40:00,29.05,29.08,29.03,29.06,303900.0,18.7169,18.7362,18.704,18.7233,303900.0
2014-07-31 10:45:00,29.06,29.08,29.06,29.07,257900.0,18.7233,18.7362,18.7233,18.7298,257900.0
2014-07-31 10:50:00,29.06,29.09,29.03,29.05,614400.0,18.7233,18.7427,18.704,18.7169,614400.0
2014-07-31 10:55:00,29.04,29.05,29.0,29.03,595800.0,18.7105,18.7169,18.6847,18.704,595800.0
2014-07-31 11:00:00,29.03,29.08,29.02,29.08,443200.0,18.704,18.7362,18.6976,18.7362,443200.0
2014-07-31 11:05:00,29.07,29.08,29.0,29.02,331100.0,18.7298,18.7362,18.6847,18.6976,331100.0
2014-07-31 11:10:00,29.02,29.02,29.0,29.01,169300.0,18.6976,18.6976,18.6847,18.6911,169300.0
2014-07-31 11:15:00,29.01,29.03,29.0,29.02,398400.0,18.6911,18.704,18.6847,18.6976,398400.0
2014-07-31 11:20:00,29.03,29.07,29.02,29.07,460000.0,18.704,18.7298,18.6976,18.7298,460000.0
2014-07-31 11:25:00,29.07,29.07,29.01,29.02,278600.0,18.7298,18.7298,18.6911,18.6976,278600.0
2014-07-31 11:30:00,29.02,29.02,29.0,29.01,472600.0,18.6976,18.6976,18.6847,18.6911,472600.0
2014-07-31 11:35:00,29.01,29.02,29.0,29.02,343800.0,18.6911,18.6976,18.6847,18.6976,343800.0
2014-07-31 11:40:00,29.02,29.03,29.0,29.02,489300.0,18.6976,18.704,18.6847,18.6976,489300.0
2014-07-31 11:45:00,29.02,29.03,28.96,29.0,662500.0,18.6976,18.704,18.6589,18.6847,662500.0
2014-07-31 11:50:00,29.0,29.0,28.97,28.98,252300.0,18.6847,18.6847,18.6654,18.6718,252300.0
2014-07-31 11:55:00,28.97,28.98,28.96,28.97,259500.0,18.6654,18.6718,18.6589,18.6654,259500.0
2014-07-31 12:00:00,28.96,28.98,28.95,28.97,241600.0,18.6589,18.6718,18.6525,18.6654,241600.0
2014-07-31 12:05:00,28.97,28.97,28.95,28.96,143600.0,18.6654,18.6654,18.6525,18.6589,143600.0
2014-07-31 12:10:00,28.95,28.98,28.95,28.98,257000.0,18.6525,18.6718,18.6525,18.6718,257000.0
2014-07-31 12:15:00,28.97,28.99,28.95,28.97,177200.0,18.6654,18.6782,18.6525,18.6654,177200.0
2014-07-31 12:20:00,28.97,28.97,28.95,28.96,82100.0,18.6654,18.6654,18.6525,18.6589,82100.0
2014-07-31 12:25:00,28.96,28.96,28.95,28.96,229700.0,18.6589,18.6589,18.6525,18.6589,229700.0
2014-07-31 12:30:00,28.96,28.97,28.95,28.96,112500.0,18.6589,18.6654,18.6525,18.6589,112500.0
2014-07-31 12:35:00,28.96,28.97,28.96,28.96,77900.0,18.6589,18.6654,18.6589,18.6589,77900.0
2014-07-31 12:40:00,28.96,29.03,28.96,29.02,348000.0,18.6589,18.704,18.6589,18.6976,348000.0
2014-07-31 12:45:00,29.01,29.02,28.99,29.0,302800.0,18.6911,18.6976,18.6782,18.6847,302800.0
2014-07-31 12:50:00,29.01,29.04,29.0,29.01,319400.0,18.6911,18.7105,18.6847,18.6911,319400.0
2014-07-31 12:55:00,29.01,29.04,29.0,29.02,304200.0,18.6911,18.7105,18.6847,18.6976,304200.0
2014-07-31 13:00:00,29.03,29.03,29.01,29.02,179300.0,18.704,18.704,18.6911,18.6976,179300.0
2014-07-31 13:05:00,29.02,29.02,28.97,28.98,160000.0,18.6976,18.6976,18.6654,18.6718,160000.0
2014-07-31 13:10:00,28.98,28.99,28.95,28.97,216600.0,18.6718,18.6782,18.6525,18.6654,216600.0
2014-07-31 13:15:00,28.97,28.98,28.94,28.95,170100.0,18.6654,18.6718,18.646,18.6525,170100.0
2014-07-31 13:20:00,28.94,28.95,28.9,28.91,263300.0,18.646,18.6525,18.6203,18.6267,263300.0
2014-07-31 13:25:00,28.91,28.93,28.9,28.93,150600.0,18.6267,18.6396,18.6203,18.6396,150600.0
2014-07-31 13:30:00,28.93,28.96,28.91,28.96,165800.0,18.6396,18.6589,18.6267,18.6589,165800.0
2014-07-31 13:35:00,28.95,28.97,28.94,28.97,106100.0,18.6525,18.6654,18.646,18.6654,106100.0
2014-07-31 13:40:00,28.96,28.97,28.94,28.95,166200.0,18.6589,18.6654,18.646,18.6525,166200.0
2014-07-31 13:45:00,28.95,28.95,28.89,28.9,559800.0,18.6525,18.6525,18.6138,18.6203,559800.0
2014-07-31 13:50:00,28.9,28.91,28.89,28.89,126800.0,18.6203,18.6267,18.6138,18.6138,126800.0
2014-07-31 13:55:00,28.89,28.9,28.85,28.85,494500.0,18.6138,18.6203,18.588,18.588,494500.0
2014-07-31 14:00:00,28.85,28.87,28.84,28.86,585100.0,18.588,18.6009,18.5816,18.5945,585100.0
2014-07-31 14:05:00,28.86,28.91,28.85,28.9,591600.0,18.5945,18.6267,18.588,18.6203,591600.0
2014-07-31 14:10:00,28.91,28.91,28.89,28.9,339700.0,18.6267,18.6267,18.6138,18.6203,339700.0
2014-07-31 14:15:00,28.9,28.91,28.88,28.89,290700.0,18.6203,18.6267,18.6074,18.6138,290700.0
2014-07-31 14:20:00,28.89,28.92,28.88,28.88,1142400.0,18.6138,18.6331,18.6074,18.6074,1142400.0
2014-07-31 14:25:00,28.88,28.91,28.88,28.91,94300.0,18.6074,18.6267,18.6074,18.6267,94300.0
2014-07-31 14:30:00,28.91,28.91,28.89,28.89,239500.0,18.6267,18.6267,18.6138,18.6138,239500.0
2014-07-31 14:35:00,28.91,28.92,28.86,28.86,298300.0,18.6267,18.6331,18.5945,18.5945,298300.0
2014-07-31 14:40:00,28.86,28.87,28.83,28.84,315600.0,18.5945,18.6009,18.5752,18.5816,315600.0
2014-07-31 14:45:00,28.84,28.84,28.79,28.82,756700.0,18.5816,18.5816,18.5494,18.5687,756700.0
2014-07-31 14:50:00,28.82,28.84,28.8,28.82,297200.0,18.5687,18.5816,18.5558,18.5687,297200.0
2014-07-31 14:55:00,28.83,28.83,28.79,28.8,311100.0,18.5752,18.5752,18.5494,18.5558,311100.0
2014-07-31 15:00:00,28.79,28.82,28.78,28.8,357000.0,18.5494,18.5687,18.5429,18.5558,357000.0
2014-07-31 15:05:00,28.8,28.81,28.77,28.78,554000.0,18.5558,18.5623,18.5365,18.5429,554000.0
2014-07-31 15:10:00,28.78,28.78,28.74,28.77,896900.0,18.5429,18.5429,18.5172,18.5365,896900.0
2014-07-31 15:15:00,28.77,28.79,28.75,28.75,474400.0,18.5365,18.5494,18.5236,18.5236,474400.0
2014-07-31 15:20:00,28.75,28.78,28.74,28.77,472400.0,18.5236,18.5429,18.5172,18.5365,472400.0
2014-07-31 15:25:00,28.77,28.77,28.72,28.74,531700.0,18.5365,18.5365,18.5043,18.5172,531700.0
2014-07-31 15:30:00,28.74,28.79,28.73,28.79,583000.0,18.5172,18.5494,18.5107,18.5494,583000.0
2014-07-31 15:35:00,28.79,28.82,28.78,28.8,668300.0,18.5494,18.5687,18.5429,18.5558,668300.0
2014-07-31 15:40:00,28.81,28.83,28.78,28.78,1253400.0,18.5623,18.5752,18.5429,18.5429,1253400.0
2014-07-31 15:45:00,28.78,28.78,28.74,28.74,631400.0,18.5429,18.5429,18.5172,18.5172,631400.0
2014-07-31 15:50:00,28.75,28.75,28.73,28.75,1571500.0,18.5236,18.5236,18.5107,18.5236,1571500.0
2014-07-31 15:55:00,28.75,28.76,28.7,28.71,1718900.0,18.5236,18.5301,18.4914,18.4978,1718900.0
2014-08-01 09:30:00,28.7,28.84,28.69,28.84,915800.0,18.4914,18.5816,18.485,18.5816,915800.0
2014-08-01 09:35:00,28.83,28.95,28.8,28.92,634900.0,18.5752,18.6525,18.5558,18.6331,634900.0
2014-08-01 09:40:00,28.92,28.93,28.84,28.86,442700.0,18.6331,18.6396,18.5816,18.5945,442700.0
2014-08-01 09:45:00,28.86,28.93,28.84,28.92,269300.0,18.5945,18.6396,18.5816,18.6331,269300.0
2014-08-01 09:50:00,28.93,29.03,28.92,29.03,332600.0,18.6396,18.704,18.6331,18.704,332600.0
2014-08-01 09:55:00,29.03,29.1,29.0,29.04,692900.0,18.704,18.7491,18.6847,18.7105,692900.0
2014-08-01 10:00:00,29.05,29.09,29.02,29.04,416100.0,18.7169,18.7427,18.6976,18.7105,416100.0
2014-08-01 10:05:00,29.03,29.07,28.99,29.0,345300.0,18.704,18.7298,18.6782,18.6847,345300.0
2014-08-01 10:10:00,29.0,29.02,28.92,28.92,366700.0,18.6847,18.6976,18.6331,18.6331,366700.0
2014-08-01 10:15:00,28.93,28.98,28.91,28.92,356800.0,18.6396,18.6718,18.6267,18.6331,356800.0
2014-08-01 10:20:00,28.92,29.02,28.92,29.01,541400.0,18.6331,18.6976,18.6331,18.6911,541400.0
2014-08-01 10:25:00,29.01,29.04,28.99,29.02,565400.0,18.6911,18.7105,18.6782,18.6976,565400.0
2014-08-01 10:30:00,29.03,29.04,28.99,29.0,585200.0,18.704,18.7105,18.6782,18.6847,585200.0
2014-08-01 10:35:00,29.0,29.02,28.97,28.98,476200.0,18.6847,18.6976,18.6654,18.6718,476200.0
2014-08-01 10:40:00,28.99,29.0,28.97,28.99,233700.0,18.6782,18.6847,18.6654,18.6782,233700.0
2014-08-01 10:45:00,28.99,29.03,28.97,28.99,399000.0,18.6782,18.704,18.6654,18.6782,399000.0
2014-08-01 10:50:00,28.99,29.01,28.97,28.98,301200.0,18.6782,18.6911,18.6654,18.6718,301200.0
2014-08-01 10:55:00,28.97,29.0,28.95,28.95,292700.0,18.6654,18.6847,18.6525,18.6525,292700.0
2014-08-01 11:00:00,28.96,28.98,28.89,28.89,448900.0,18.6589,18.6718,18.6138,18.6138,448900.0
2014-08-01 11:05:00,28.89,28.91,28.85,28.85,252300.0,18.6138,18.6267,18.588,18.588,252300.0
2014-08-01 11:10:00,28.86,28.89,28.83,28.87,315300.0,18.5945,18.6138,18.5752,18.6009,315300.0
2014-08-01 11:15:00,28.88,28.9,28.86,28.88,255200.0,18.6074,18.6203,18.5945,18.6074,255200.0
2014-08-01 11:20:00,28.88,28.93,28.88,28.93,179800.0,18.6074,18.6396,18.6074,18.6396,179800.0
2014-08-01 11:25:00,28.92,28.94,28.9,28.91,283100.0,18.6331,18.646,18.6203,18.6267,283100.0
2014-08-01 11:30:00,28.91,28.93,28.9,28.91,227300.0,18.6267,18.6396,18.6203,18.6267,227300.0
2014-08-01 11:35:00,28.91,28.91,28.78,28.82,357000.0,18.6267,18.6267,18.5429,18.5687,357000.0
2014-08-01 11:40:00,28.81,28.84,28.77,28.78,864800.0,18.5623,18.5816,18.5365,18.5429,864800.0
2014-08-01 11:45:00,28.79,28.8,28.77,28.77,173100.0,18.5494,18.5558,18.5365,18.5365,173100.0
2014-08-01 11:50:00,28.77,28.78,28.74,28.74,290500.0,18.5365,18.5429,18.5172,18.5172,290500.0
2014-08-01 11:55:00,28.74,28.78,28.73,28.78,222400.0,18.5172,18.5429,18.5107,18.5429,222400.0
2014-08-01 12:00:00,28.78,28.81,28.77,28.81,186200.0,18.5429,18.5623,18.5365,18.5623,186200.0
2014-08-01 12:05:00,28.8,28.81,28.75,28.75,159000.0,18.5558,18.5623,18.5236,18.5236,159000.0
2014-08-01 12:10:00,28.76,28.76,28.7,28.73,271600.0,18.5301,18.5301,18.4914,18.5107,271600.0
2014-08-01 12:15:00,28.73,28.8,28.71,28.78,221100.0,18.5107,18.5558,18.4978,18.5429,221100.0
2014-08-01 12:20:00,28.78,28.8,28.78,28.78,127000.0,18.5429,18.5558,18.5429,18.5429,127000.0
2014-08-01 12:25:00,28.79,28.79,28.75,28.77,170500.0,18.5494,18.5494,18.5236,18.5365,170500.0
2014-08-01 12:30:00,28.77,28.79,28.77,28.77,100400.0,18.5365,18.5494,18.5365,18.5365,100400.0
2014-08-01 12:35:00,28.77,28.78,28.75,28.76,106100.0,18.5365,18.5429,18.5236,18.5301,106100.0
2014-08-01 12:40:00,28.75,28.77,28.75,28.77,201400.0,18.5236,18.5365,18.5236,18.5365,201400.0
2014-08-01 12:45:00,28.76,28.77,28.71,28.72,146400.0,18.5301,18.5365,18.4978,18.5043,146400.0
2014-08-01 12:50:00,28.72,28.77,28.71,28.77,128500.0,18.5043,18.5365,18.4978,18.5365,128500.0
2014-08-01 12:55:00,28.78,28.82,28.77,28.81,145900.0,18.5429,18.5687,18.5365,18.5623,145900.0
2014-08-01 13:00:00,28.81,28.82,28.78,28.79,119500.0,18.5623,18.5687,18.5429,18.5494,119500.0
2014-08-01 13:05:00,28.8,28.83,28.79,28.83,162300.0,18.5558,18.5752,18.5494,18.5752,162300.0
2014-08-01 13:10:00,28.83,28.91,28.82,28.9,419200.0,18.5752,18.6267,18.5687,18.6203,419200.0
2014-08-01 13:15:00,28.9,28.93,28.87,28.91,372500.0,18.6203,18.6396,18.6009,18.6267,372500.0
2014-08-01 13:20:00,28.9,28.92,28.88,28.91,239200.0,18.6203,18.6331,18.6074,18.6267,239200.0
2014-08-01 13:25:00,28.91,28.97,28.89,28.97,284600.0,18.6267,18.6654,18.6138,18.6654,284600.0
2014-08-01 13:30:00,28.97,28.98,28.91,28.92,393100.0,18.6654,18.6718,18.6267,18.6331,393100.0
2014-08-01 13:35:00,28.91,28.96,28.91,28.95,240400.0,18.6267,18.6589,18.6267,18.6525,240400.0
2014-08-01 13:40:00,28.95,28.96,28.93,28.96,214200.0,18.6525,18.6589,18.6396,18.6589,214200.0
2014-08-01 13:45:00,28.96,28.98,28.93,28.97,263200.0,18.6589,18.6718,18.6396,18.6654,263200.0
2014-08-01 13:50:00,28.96,28.98,28.93,28.97,266800.0,18.6589,18.6718,18.6396,18.6654,266800.0
2014-08-01 13:55:00,28.97,28.99,28.96,28.97,271200.0,18.6654,18.6782,18.6589,18.6654,271200.0
2014-08-01 14:00:00,28.98,28.99,28.95,28.95,243300.0,18.6718,18.6782,18.6525,18.6525,243300.0
2014-08-01 14:05:00,28.96,29.01,28.94,29.01,244600.0,18.6589,18.6911,18.646,18.6911,244600.0
2014-08-01 14:10:00,29.01,29.02,28.98,28.99,185100.0,18.6911,18.6976,18.6718,18.6782,185100.0
2014-08-01 14:15:00,28.99,29.01,28.97,28.99,166600.0,18.6782,18.6911,18.6654,18.6782,166600.0
2014-08-01 14:20:00,29.0,29.01,28.95,28.95,221000.0,18.6847,18.6911,18.6525,18.6525,221000.0
2014-08-01 14:25:00,28.95,28.96,28.93,28.93,267400.0,18.6525,18.6589,18.6396,18.6396,267400.0
2014-08-01 14:30:00,28.94,28.94,28.91,28.92,196800.0,18.646,18.646,18.6267,18.6331,196800.0
2014-08-01 14:35:00,28.92,28.92,28.9,28.91,155800.0,18.6331,18.6331,18.6203,18.6267,155800.0
2014-08-01 14:40:00,28.91,28.91,28.88,28.9,153200.0,18.6267,18.6267,18.6074,18.6203,153200.0
2014-08-01 14:45:00,28.9,28.91,28.85,28.85,301200.0,18.6203,18.6267,18.588,18.588,301200.0
2014-08-01 14:50:00,28.86,28.87,28.83,28.84,120800.0,18.5945,18.6009,18.5752,18.5816,120800.0
2014-08-01 14:55:00,28.83,28.89,28.82,28.87,325300.0,18.5752,18.6138,18.5687,18.6009,325300.0
2014-08-01 15:00:00,28.86,28.89,28.85,28.88,174200.0,18.5945,18.6138,18.588,18.6074,174200.0
2014-08-01 15:05:00,28.87,28.91,28.87,28.89,228800.0,18.6009,18.6267,18.6009,18.6138,228800.0
2014-08-01 15:10:00,28.89,28.91,28.88,28.9,194900.0,18.6138,18.6267,18.6074,18.6203,194900.0
2014-08-01 15:15:00,28.9,28.92,28.88,28.92,223300.0,18.6203,18.6331,18.6074,18.6331,223300.0
2014-08-01 15:20:00,28.92,28.94,28.91,28.92,186500.0,18.6331,18.646,18.6267,18.6331,186500.0
2014-08-01 15:25:00,28.92,28.93,28.9,28.9,187900.0,18.6331,18.6396,18.6203,18.6203,187900.0
2014-08-01 15:30:00,28.91,28.92,28.89,28.9,360400.0,18.6267,18.6331,18.6138,18.6203,360400.0
2014-08-01 15:35:00,28.89,28.91,28.88,28.91,290900.0,18.6138,18.6267,18.6074,18.6267,290900.0
2014-08-01 15:40:00,28.9,28.91,28.88,28.88,219800.0,18.6203,18.6267,18.6074,18.6074,219800.0
2014-08-01 15:45:00,28.89,28.89,28.86,28.87,587900.0,18.6138,18.6138,18.5945,18.6009,587900.0
2014-08-01 15:50:00,28.87,28.88,28.82,28.85,845000.0,18.6009,18.6074,18.5687,18.588,845000.0
2014-08-01 15:55:00,28.86,28.88,28.84,28.87,1197600.0,18.5945,18.6074,18.5816,18.6009,1197600.0
2014-08-04 09:30:00,28.95,28.96,28.85,28.87,587800.0,18.6525,18.6589,18.588,18.6009,587800.0
2014-08-04 09:35:00,28.88,28.91,28.83,28.84,239500.0,18.6074,18.6267,18.5752,18.5816,239500.0
2014-08-04 09:40:00,28.84,28.84,28.75,28.75,254200.0,18.5816,18.5816,18.5236,18.5236,254200.0
2014-08-04 09:45:00,28.76,28.83,28.75,28.8,425200.0,18.5301,18.5752,18.5236,18.5558,425200.0
2014-08-04 09:50:00,28.79,28.83,28.78,28.82,187600.0,18.5494,18.5752,18.5429,18.5687,187600.0
2014-08-04 09:55:00,28.81,28.82,28.79,28.82,147200.0,18.5623,18.5687,18.5494,18.5687,147200.0
2014-08-04 10:00:00,28.82,28.84,28.8,28.84,135400.0,18.5687,18.5816,18.5558,18.5816,135400.0
2014-08-04 10:05:00,28.84,28.84,28.8,28.82,170000.0,18.5816,18.5816,18.5558,18.5687,170000.0
2014-08-04 10:10:00,28.82,28.83,28.79,28.81,225700.0,18.5687,18.5752,18.5494,18.5623,225700.0
2014-08-04 10:15:00,28.81,28.82,28.78,28.79,228900.0,18.5623,18.5687,18.5429,18.5494,228900.0
2014-08-04 10:20:00,28.79,28.84,28.78,28.83,164000.0,18.5494,18.5816,18.5429,18.5752,164000.0
2014-08-04 10:25:00,28.83,28.87,28.82,28.85,125900.0,18.5752,18.6009,18.5687,18.588,125900.0
2014-08-04 10:30:00,28.84,28.87,28.82,28.82,160500.0,18.5816,18.6009,18.5687,18.5687,160500.0
2014-08-04 10:35:00,28.83,28.85,28.8,28.82,175600.0,18.5752,18.588,18.5558,18.5687,175600.0
2014-08-04 10:40:00,28.82,28.83,28.79,28.81,149900.0,18.5687,18.5752,18.5494,18.5623,149900.0
2014-08-04 10:45:00,28.8,28.82,28.78,28.8,219200.0,18.5558,18.5687,18.5429,18.5558,219200.0
2014-08-04 10:50:00,28.8,28.81,28.78,28.8,204200.0,18.5558,18.5623,18.5429,18.5558,204200.0
2014-08-04 10:55:00,28.8,28.81,28.75,28.77,255100.0,18.5558,18.5623,18.5236,18.5365,255100.0
2014-08-04 11:00:00,28.76,28.79,28.76,28.77,229000.0,18.5301,18.5494,18.5301,18.5365,229000.0
2014-08-04 11:05:00,28.78,28.81,28.77,28.8,144600.0,18.5429,18.5623,18.5365,18.5558,144600.0
2014-08-04 11:10:00,28.8,28.81,28.77,28.79,129000.0,18.5558,18.5623,18.5365,18.5494,129000.0
2014-08-04 11:15:00,28.79,28.8,28.77,28.77,92700.0,18.5494,18.5558,18.5365,18.5365,92700.0
2014-08-04 11:20:00,28.77,28.79,28.77,28.77,89900.0,18.5365,18.5494,18.5365,18.5365,89900.0
2014-08-04 11:25:00,28.77,28.81,28.77,28.8,124800.0,18.5365,18.5623,18.5365,18.5558,124800.0
2014-08-04 11:30:00,28.8,28.8,28.75,28.79,177400.0,18.5558,18.5558,18.5236,18.5494,177400.0
2014-08-04 11:35:00,28.78,28.78,28.74,28.74,191800.0,18.5429,18.5429,18.5172,18.5172,191800.0
2014-08-04 11:40:00,28.74,28.75,28.71,28.71,136500.0,18.5172,18.5236,18.4978,18.4978,136500.0
2014-08-04 11:45:00,28.71,28.71,28.68,28.69,315800.0,18.4978,18.4978,18.4785,18.485,315800.0
2014-08-04 11:50:00,28.7,28.7,28.65,28.65,162700.0,18.4914,18.4914,18.4592,18.4592,162700.0
2014-08-04 11:55:00,28.65,28.66,28.64,28.64,382700.0,18.4592,18.4656,18.4527,18.4527,382700.0
2014-08-04 12:00:00,28.65,28.65,28.61,28.61,118200.0,18.4592,18.4592,18.4334,18.4334,118200.0
2014-08-04 12:05:00,28.61,28.64,28.61,28.63,232600.0,18.4334,18.4527,18.4334,18.4463,232600.0
2014-08-04 12:10:00,28.63,28.64,28.62,28.63,74900.0,18.4463,18.4527,18.4399,18.4463,74900.0
2014-08-04 12:15:00,28.63,28.65,28.61,28.64,110400.0,18.4463,18.4592,18.4334,18.4527,110400.0
2014-08-04 12:20:00,28.64,28.71,28.63,28.7,267200.0,18.4527,18.4978,18.4463,18.4914,267200.0
2014-08-04 12:25:00,28.71,28.72,28.69,28.7,247300.0,18.4978,18.5043,18.485,18.4914,247300.0
2014-08-04 12:30:00,28.69,28.7,28.67,28.68,126000.0,18.485,18.4914,18.4721,18.4785,126000.0
2014-08-04 12:35:00,28.68,28.69,28.64,28.65,241000.0,18.4785,18.485,18.4527,18.4592,241000.0
2014-08-04 12:40:00,28.65,28.66,28.64,28.65,92800.0,18.4592,18.4656,18.4527,18.4592,92800.0
2014-08-04 12:45:00,28.64,28.65,28.62,28.62,123000.0,18.4527,18.4592,18.4399,18.4399,123000.0
2014-08-04 12:50:00,28.62,28.65,28.62,28.63,112300.0,18.4399,18.4592,18.4399,18.4463,112300.0
2014-08-04 12:55:00,28.63,28.64,28.6,28.61,286700.0,18.4463,18.4527,18.427,18.4334,286700.0
2014-08-04 13:00:00,28.61,28.64,28.6,28.63,119000.0,18.4334,18.4527,18.427,18.4463,119000.0
2014-08-04 13:05:00,28.63,28.64,28.62,28.64,87600.0,18.4463,18.4527,18.4399,18.4527,87600.0
2014-08-04 13:10:00,28.64,28.64,28.61,28.61,256100.0,18.4527,18.4527,18.4334,18.4334,256100.0
2014-08-04 13:15:00,28.62,28.63,28.61,28.63,100000.0,18.4399,18.4463,18.4334,18.4463,100000.0
2014-08-04 13:20:00,28.63,28.64,28.61,28.61,94900.0,18.4463,18.4527,18.4334,18.4334,94900.0
2014-08-04 13:25:00,28.62,28.64,28.61,28.64,163900.0,18.4399,18.4527,18.4334,18.4527,163900.0
2014-08-04 13:30:00,28.63,28.65,28.61,28.64,162500.0,18.4463,18.4592,18.4334,18.4527,162500.0
2014-08-04 13:35:00,28.64,28.67,28.63,28.66,243500.0,18.4527,18.4721,18.4463,18.4656,243500.0
2014-08-04 13:40:00,28.66,28.67,28.64,28.66,147000.0,18.4656,18.4721,18.4527,18.4656,147000.0
2014-08-04 13:45:00,28.66,28.7,28.66,28.69,228800.0,18.4656,18.4914,18.4656,18.485,228800.0
2014-08-04 13:50:00,28.69,28.69,28.66,28.66,221300.0,18.485,18.485,18.4656,18.4656,221300.0
2014-08-04 13:55:00,28.66,28.68,28.65,28.67,185500.0,18.4656,18.4785,18.4592,18.4721,185500.0
2014-08-04 14:00:00,28.67,28.68,28.65,28.67,158400.0,18.4721,18.4785,18.4592,18.4721,158400.0
2014-08-04 14:05:00,28.67,28.7,28.65,28.67,270700.0,18.4721,18.4914,18.4592,18.4721,270700.0
2014-08-04 14:10:00,28.68,28.68,28.65,28.68,237400.0,18.4785,18.4785,18.4592,18.4785,237400.0
2014-08-04 14:15:00,28.67,28.68,28.67,28.67,88000.0,18.4721,18.4785,18.4721,18.4721,88000.0
2014-08-04 14:20:00,28.67,28.68,28.66,28.67,149200.0,18.4721,18.4785,18.4656,18.4721,149200.0
2014-08-04 14:25:00,28.67,28.68,28.66,28.66,178800.0,18.4721,18.4785,18.4656,18.4656,178800.0
2014-08-04 14:30:00,28.67,28.67,28.65,28.65,110900.0,18.4721,18.4721,18.4592,18.4592,110900.0
2014-08-04 14:35:00,28.65,28.7,28.65,28.7,333200.0,18.4592,18.4914,18.4592,18.4914,333200.0
2014-08-04 14:40:00,28.7,28.71,28.68,28.69,169100.0,18.4914,18.4978,18.4785,18.485,169100.0
2014-08-04 14:45:00,28.69,28.72,28.68,28.72,219500.0,18.485,18.5043,18.4785,18.5043,219500.0
2014-08-04 14:50:00,28.71,28.73,28.71,28.72,188300.0,18.4978,18.5107,18.4978,18.5043,188300.0
2014-08-04 14:55:00,28.71,28.74,28.71,28.73,221900.0,18.4978,18.5172,18.4978,18.5107,221900.0
2014-08-04 15:00:00,28.73,28.74,28.71,28.74,356600.0,18.5107,18.5172,18.4978,18.5172,356600.0
2014-08-04 15:05:00,28.73,28.74,28.71,28.71,259300.0,18.5107,18.5172,18.4978,18.4978,259300.0
2014-08-04 15:10:00,28.72,28.72,28.68,28.72,207000.0,18.5043,18.5043,18.4785,18.5043,207000.0
2014-08-04 15:15:00,28.71,28.74,28.7,28.74,251500.0,18.4978,18.5172,18.4914,18.5172,251500.0
2014-08-04 15:20:00,28.74,28.74,28.71,28.71,147400.0,18.5172,18.5172,18.4978,18.4978,147400.0
2014-08-04 15:25:00,28.71,28.73,28.71,28.71,224400.0,18.4978,18.5107,18.4978,18.4978,224400.0
2014-08-04 15:30:00,28.71,28.77,28.71,28.76,374600.0,18.4978,18.5365,18.4978,18.5301,374600.0
2014-08-04 15:35:00,28.76,28.81,28.75,28.81,569900.0,18.5301,18.5623,18.5236,18.5623,569900.0
2014-08-04 15:40:00,28.8,28.86,28.79,28.81,791900.0,18.5558,18.5945,18.5494,18.5623,791900.0
2014-08-04 15:45:00,28.8,28.8,28.74,28.74,701800.0,18.5558,18.5558,18.5172,18.5172,701800.0
2014-08-04 15:50:00,28.75,28.77,28.73,28.75,676700.0,18.5236,18.5365,18.5107,18.5236,676700.0
2014-08-04 15:55:00,28.75,28.77,28.72,28.76,1900200.0,18.5236,18.5365,18.5043,18.5301,1900200.0
2014-08-05 09:30:00,28.62,28.71,28.58,28.69,814000.0,18.4399,18.4978,18.4141,18.485,814000.0
2014-08-05 09:35:00,28.69,28.71,28.63,28.64,547200.0,18.485,18.4978,18.4463,18.4527,547200.0
2014-08-05 09:40:00,28.64,28.69,28.64,28.67,408500.0,18.4527,18.485,18.4527,18.4721,408500.0
2014-08-05 09:45:00,28.67,28.68,28.62,28.63,400100.0,18.4721,18.4785,18.4399,18.4463,400100.0
2014-08-05 09:50:00,28.64,28.64,28.58,28.58,455300.0,18.4527,18.4527,18.4141,18.4141,455300.0
2014-08-05 09:55:00,28.59,28.61,28.58,28.61,261500.0,18.4205,18.4334,18.4141,18.4334,261500.0
2014-08-05 10:00:00,28.61,28.65,28.59,28.61,343600.0,18.4334,18.4592,18.4205,18.4334,343600.0
2014-08-05 10:05:00,28.61,28.61,28.58,28.6,404800.0,18.4334,18.4334,18.4141,18.427,404800.0
2014-08-05 10:10:00,28.6,28.62,28.58,28.59,350400.0,18.427,18.4399,18.4141,18.4205,350400.0
2014-08-05 10:15:00,28.58,28.58,28.53,28.55,624900.0,18.4141,18.4141,18.3819,18.3948,624900.0
2014-08-05 10:20:00,28.55,28.58,28.54,28.57,212600.0,18.3948,18.4141,18.3883,18.4076,212600.0
2014-08-05 10:25:00,28.57,28.61,28.55,28.61,242500.0,18.4076,18.4334,18.3948,18.4334,242500.0
2014-08-05 10:30:00,28.6,28.66,28.59,28.65,213400.0,18.427,18.4656,18.4205,18.4592,213400.0
2014-08-05 10:35:00,28.65,28.66,28.61,28.63,220800.0,18.4592,18.4656,18.4334,18.4463,220800.0
2014-08-05 10:40:00,28.63,28.64,28.59,28.59,131300.0,18.4463,18.4527,18.4205,18.4205,131300.0
2014-08-05 10:45:00,28.59,28.6,28.58,28.6,253200.0,18.4205,18.427,18.4141,18.427,253200.0
2014-08-05 10:50:00,28.6,28.6,28.55,28.56,266300.0,18.427,18.427,18.3948,18.4012,266300.0
2014-08-05 10:55:00,28.56,28.56,28.52,28.53,287500.0,18.4012,18.4012,18.3754,18.3819,287500.0
2014-08-05 11:00:00,28.54,28.56,28.53,28.55,272500.0,18.3883,18.4012,18.3819,18.3948,272500.0
2014-08-05 11:05:00,28.55,28.58,28.54,28.57,208000.0,18.3948,18.4141,18.3883,18.4076,208000.0
2014-08-05 11:10:00,28.57,28.61,28.56,28.61,179000.0,18.4076,18.4334,18.4012,18.4334,179000.0
2014-08-05 11:15:00,28.61,28.62,28.6,28.62,215200.0,18.4334,18.4399,18.427,18.4399,215200.0
2014-08-05 11:20:00,28.62,28.64,28.61,28.64,307000.0,18.4399,18.4527,18.4334,18.4527,307000.0
2014-08-05 11:25:00,28.63,28.65,28.61,28.64,389800.0,18.4463,18.4592,18.4334,18.4527,389800.0
2014-08-05 11:30:00,28.65,28.66,28.62,28.63,214100.0,18.4592,18.4656,18.4399,18.4463,214100.0
2014-08-05 11:35:00,28.63,28.65,28.62,28.62,167300.0,18.4463,18.4592,18.4399,18.4399,167300.0
2014-08-05 11:40:00,28.62,28.66,28.61,28.65,254700.0,18.4399,18.4656,18.4334,18.4592,254700.0
2014-08-05 11:45:00,28.65,28.65,28.63,28.64,330400.0,18.4592,18.4592,18.4463,18.4527,330400.0
2014-08-05 11:50:00,28.64,28.65,28.63,28.64,128600.0,18.4527,18.4592,18.4463,18.4527,128600.0
2014-08-05 11:55:00,28.64,28.64,28.56,28.56,290200.0,18.4527,18.4527,18.4012,18.4012,290200.0
2014-08-05 12:00:00,28.57,28.58,28.54,28.55,209000.0,18.4076,18.4141,18.3883,18.3948,209000.0
2014-08-05 12:05:00,28.55,28.55,28.51,28.54,372500.0,18.3948,18.3948,18.369,18.3883,372500.0
2014-08-05 12:10:00,28.54,28.55,28.52,28.52,239400.0,18.3883,18.3948,18.3754,18.3754,239400.0
2014-08-05 12:15:00,28.53,28.53,28.51,28.51,60700.0,18.3819,18.3819,18.369,18.369,60700.0
2014-08-05 12:20:00,28.51,28.52,28.45,28.45,582400.0,18.369,18.3754,18.3303,18.3303,582400.0
2014-08-05 12:25:00,28.45,28.5,28.45,28.5,301000.0,18.3303,18.3625,18.3303,18.3625,301000.0
2014-08-05 12:30:00,28.5,28.5,28.46,28.47,206400.0,18.3625,18.3625,18.3368,18.3432,206400.0
2014-08-05 12:35:00,28.47,28.47,28.42,28.46,412200.0,18.3432,18.3432,18.311,18.3368,412200.0
2014-08-05 12:40:00,28.45,28.48,28.45,28.47,262800.0,18.3303,18.3497,18.3303,18.3432,262800.0
2014-08-05 12:45:00,28.47,28.5,28.46,28.49,170800.0,18.3432,18.3625,18.3368,18.3561,170800.0
2014-08-05 12:50:00,28.49,28.5,28.48,28.49,111500.0,18.3561,18.3625,18.3497,18.3561,111500.0
2014-08-05 12:55:00,28.49,28.51,28.48,28.5,99300.0,18.3561,18.369,18.3497,18.3625,99300.0
2014-08-05 13:00:00,28.49,28.51,28.47,28.47,95400.0,18.3561,18.369,18.3432,18.3432,95400.0
2014-08-05 13:05:00,28.48,28.5,28.47,28.49,127800.0,18.3497,18.3625,18.3432,18.3561,127800.0
2014-08-05 13:10:00,28.48,28.49,28.47,28.49,99700.0,18.3497,18.3561,18.3432,18.3561,99700.0
2014-08-05 13:15:00,28.49,28.5,28.47,28.49,168400.0,18.3561,18.3625,18.3432,18.3561,168400.0
2014-08-05 13:20:00,28.49,28.51,28.49,28.49,82100.0,18.3561,18.369,18.3561,18.3561,82100.0
2014-08-05 13:25:00,28.49,28.51,28.49,28.5,95600.0,18.3561,18.369,18.3561,18.3625,95600.0
2014-08-05 13:30:00,28.5,28.5,28.47,28.47,86700.0,18.3625,18.3625,18.3432,18.3432,86700.0
2014-08-05 13:35:00,28.47,28.48,28.35,28.35,440400.0,18.3432,18.3497,18.2659,18.2659,440400.0
2014-08-05 13:40:00,28.35,28.39,28.29,28.32,557200.0,18.2659,18.2917,18.2272,18.2466,557200.0
2014-08-05 13:45:00,28.31,28.41,28.31,28.38,435500.0,18.2401,18.3046,18.2401,18.2852,435500.0
2014-08-05 13:50:00,28.38,28.41,28.35,28.4,371400.0,18.2852,18.3046,18.2659,18.2981,371400.0
2014-08-05 13:55:00,28.41,28.42,28.34,28.35,197500.0,18.3046,18.311,18.2595,18.2659,197500.0
2014-08-05 14:00:00,28.35,28.36,28.32,28.34,229500.0,18.2659,18.2723,18.2466,18.2595,229500.0
2014-08-05 14:05:00,28.34,28.35,28.3,28.3,493200.0,18.2595,18.2659,18.2337,18.2337,493200.0
2014-08-05 14:10:00,28.31,28.37,28.3,28.36,228900.0,18.2401,18.2788,18.2337,18.2723,228900.0
2014-08-05 14:15:00,28.37,28.38,28.33,28.34,211400.0,18.2788,18.2852,18.253,18.2595,211400.0
2014-08-05 14:20:00,28.34,28.38,28.34,28.35,255300.0,18.2595,18.2852,18.2595,18.2659,255300.0
2014-08-05 14:25:00,28.35,28.39,28.33,28.38,253800.0,18.2659,18.2917,18.253,18.2852,253800.0
2014-08-05 14:30:00,28.38,28.41,28.37,28.38,233200.0,18.2852,18.3046,18.2788,18.2852,233200.0
2014-08-05 14:35:00,28.38,28.4,28.37,28.38,185700.0,18.2852,18.2981,18.2788,18.2852,185700.0
2014-08-05 14:40:00,28.37,28.38,28.36,28.36,188000.0,18.2788,18.2852,18.2723,18.2723,188000.0
2014-08-05 14:45:00,28.37,28.4,28.36,28.39,303600.0,18.2788,18.2981,18.2723,18.2917,303600.0
2014-08-05 14:50:00,28.39,28.39,28.35,28.38,190500.0,18.2917,18.2917,18.2659,18.2852,190500.0
2014-08-05 14:55:00,28.37,28.38,28.35,28.35,198800.0,18.2788,18.2852,18.2659,18.2659,198800.0
2014-08-05 15:00:00,28.35,28.36,28.34,28.35,289200.0,18.2659,18.2723,18.2595,18.2659,289200.0
2014-08-05 15:05:00,28.34,28.35,28.31,28.32,447600.0,18.2595,18.2659,18.2401,18.2466,447600.0
2014-08-05 15:10:00,28.32,28.34,28.3,28.33,308100.0,18.2466,18.2595,18.2337,18.253,308100.0
2014-08-05 15:15:00,28.33,28.37,28.31,28.37,388400.0,18.253,18.2788,18.2401,18.2788,388400.0
2014-08-05 15:20:00,28.36,28.39,28.35,28.38,343100.0,18.2723,18.2917,18.2659,18.2852,343100.0
2014-08-05 15:25:00,28.38,28.38,28.35,28.36,301200.0,18.2852,18.2852,18.2659,18.2723,301200.0
2014-08-05 15:30:00,28.36,28.4,28.36,28.4,351500.0,18.2723,18.2981,18.2723,18.2981,351500.0
2014-08-05 15:35:00,28.4,28.46,28.39,28.45,989900.0,18.2981,18.3368,18.2917,18.3303,989900.0
2014-08-05 15:40:00,28.45,28.48,28.44,28.46,806700.0,18.3303,18.3497,18.3239,18.3368,806700.0
2014-08-05 15:45:00,28.46,28.47,28.42,28.43,821500.0,18.3368,18.3432,18.311,18.3174,821500.0
2014-08-05 15:50:00,28.42,28.45,28.41,28.41,461200.0,18.311,18.3303,18.3046,18.3046,461200.0
2014-08-05 15:55:00,28.41,28.46,28.41,28.41,1577200.0,18.3046,18.3368,18.3046,18.3046,1577200.0
2014-08-06 09:30:00,28.3,28.32,28.09,28.12,1205700.0,18.2337,18.2466,18.0984,18.1177,1205700.0
2014-08-06 09:35:00,28.11,28.2,28.09,28.2,1105000.0,18.1113,18.1693,18.0984,18.1693,1105000.0
2014-08-06 09:40:00,28.19,28.26,28.11,28.23,927200.0,18.1628,18.2079,18.1113,18.1886,927200.0
2014-08-06 09:45:00,28.23,28.27,28.17,28.25,415500.0,18.1886,18.2144,18.1499,18.2015,415500.0
2014-08-06 09:50:00,28.25,28.25,28.19,28.21,275600.0,18.2015,18.2015,18.1628,18.1757,275600.0
2014-08-06 09:55:00,28.22,28.27,28.18,28.22,250600.0,18.1821,18.2144,18.1564,18.1821,250600.0
2014-08-06 10:00:00,28.23,28.33,28.22,28.3,471100.0,18.1886,18.253,18.1821,18.2337,471100.0
2014-08-06 10:05:00,28.31,28.37,28.28,28.33,774900.0,18.2401,18.2788,18.2208,18.253,774900.0
2014-08-06 10:10:00,28.33,28.39,28.32,28.36,220100.0,18.253,18.2917,18.2466,18.2723,220100.0
2014-08-06 10:15:00,28.36,28.38,28.29,28.3,261700.0,18.2723,18.2852,18.2272,18.2337,261700.0
2014-08-06 10:20:00,28.3,28.31,28.27,28.3,462900.0,18.2337,18.2401,18.2144,18.2337,462900.0
2014-08-06 10:25:00,28.3,28.31,28.29,28.29,391100.0,18.2337,18.2401,18.2272,18.2272,391100.0
2014-08-06 10:30:00,28.3,28.33,28.26,28.28,345000.0,18.2337,18.253,18.2079,18.2208,345000.0
2014-08-06 10:35:00,28.27,28.28,28.24,28.26,258100.0,18.2144,18.2208,18.195,18.2079,258100.0
2014-08-06 10:40:00,28.26,28.29,28.24,28.27,241900.0,18.2079,18.2272,18.195,18.2144,241900.0
2014-08-06 10:45:00,28.27,28.27,28.21,28.25,347300.0,18.2144,18.2144,18.1757,18.2015,347300.0
2014-08-06 10:50:00,28.25,28.28,28.24,28.25,333800.0,18.2015,18.2208,18.195,18.2015,333800.0
2014-08-06 10:55:00,28.25,28.31,28.25,28.3,326500.0,18.2015,18.2401,18.2015,18.2337,326500.0
2014-08-06 11:00:00,28.3,28.3,28.28,28.3,271300.0,18.2337,18.2337,18.2208,18.2337,271300.0
2014-08-06 11:05:00,28.3,28.31,28.28,28.29,303500.0,18.2337,18.2401,18.2208,18.2272,303500.0
2014-08-06 11:10:00,28.29,28.31,28.26,28.27,182700.0,18.2272,18.2401,18.2079,18.2144,182700.0
2014-08-06 11:15:00,28.26,28.3,28.25,28.29,179300.0,18.2079,18.2337,18.2015,18.2272,179300.0
2014-08-06 11:20:00,28.29,28.31,28.27,28.3,145700.0,18.2272,18.2401,18.2144,18.2337,145700.0
2014-08-06 11:25:00,28.3,28.3,28.24,28.25,455600.0,18.2337,18.2337,18.195,18.2015,455600.0
2014-08-06 11:30:00,28.25,28.3,28.25,28.28,580300.0,18.2015,18.2337,18.2015,18.2208,580300.0
2014-08-06 11:35:00,28.28,28.3,28.27,28.29,101900.0,18.2208,18.2337,18.2144,18.2272,101900.0
2014-08-06 11:40:00,28.28,28.34,28.28,28.34,163200.0,18.2208,18.2595,18.2208,18.2595,163200.0
2014-08-06 11:45:00,28.34,28.36,28.33,28.35,227900.0,18.2595,18.2723,18.253,18.2659,227900.0
2014-08-06 11:50:00,28.35,28.36,28.33,28.34,137200.0,18.2659,18.2723,18.253,18.2595,137200.0
2014-08-06 11:55:00,28.34,28.34,28.3,28.3,190600.0,18.2595,18.2595,18.2337,18.2337,190600.0
2014-08-06 12:00:00,28.31,28.32,28.3,28.32,154700.0,18.2401,18.2466,18.2337,18.2466,154700.0
2014-08-06 12:05:00,28.32,28.32,28.29,28.3,186700.0,18.2466,18.2466,18.2272,18.2337,186700.0
2014-08-06 12:10:00,28.3,28.31,28.28,28.29,186200.0,18.2337,18.2401,18.2208,18.2272,186200.0
2014-08-06 12:15:00,28.29,28.3,28.26,28.28,174900.0,18.2272,18.2337,18.2079,18.2208,174900.0
2014-08-06 12:20:00,28.28,28.3,28.26,28.3,113800.0,18.2208,18.2337,18.2079,18.2337,113800.0
2014-08-06 12:25:00,28.3,28.3,28.27,28.3,95300.0,18.2337,18.2337,18.2144,18.2337,95300.0
2014-08-06 12:30:00,28.3,28.31,28.28,28.31,256900.0,18.2337,18.2401,18.2208,18.2401,256900.0
2014-08-06 12:35:00,28.3,28.31,28.29,28.3,118900.0,18.2337,18.2401,18.2272,18.2337,118900.0
2014-08-06 12:40:00,28.3,28.35,28.3,28.34,127300.0,18.2337,18.2659,18.2337,18.2595,127300.0
2014-08-06 12:45:00,28.34,28.35,28.32,28.33,87100.0,18.2595,18.2659,18.2466,18.253,87100.0
2014-08-06 12:50:00,28.32,28.33,28.32,28.32,71600.0,18.2466,18.253,18.2466,18.2466,71600.0
2014-08-06 12:55:00,28.32,28.33,28.3,28.3,152700.0,18.2466,18.253,18.2337,18.2337,152700.0
2014-08-06 13:00:00,28.3,28.33,28.3,28.31,202100.0,18.2337,18.253,18.2337,18.2401,202100.0
2014-08-06 13:05:00,28.3,28.31,28.27,28.27,177600.0,18.2337,18.2401,18.2144,18.2144,177600.0
2014-08-06 13:10:00,28.27,28.28,28.26,28.26,60100.0,18.2144,18.2208,18.2079,18.2079,60100.0
2014-08-06 13:15:00,28.27,28.28,28.26,28.28,109300.0,18.2144,18.2208,18.2079,18.2208,109300.0
2014-08-06 13:20:00,28.28,28.28,28.26,28.27,87600.0,18.2208,18.2208,18.2079,18.2144,87600.0
2014-08-06 13:25:00,28.26,28.27,28.24,28.25,97300.0,18.2079,18.2144,18.195,18.2015,97300.0
2014-08-06 13:30:00,28.24,28.26,28.23,28.25,133200.0,18.195,18.2079,18.1886,18.2015,133200.0
2014-08-06 13:35:00,28.26,28.29,28.25,28.28,121400.0,18.2079,18.2272,18.2015,18.2208,121400.0
2014-08-06 13:40:00,28.29,28.29,28.26,28.26,105800.0,18.2272,18.2272,18.2079,18.2079,105800.0
2014-08-06 13:45:00,28.26,28.27,28.24,28.27,176700.0,18.2079,18.2144,18.195,18.2144,176700.0
2014-08-06 13:50:00,28.27,28.27,28.24,28.25,162600.0,18.2144,18.2144,18.195,18.2015,162600.0
2014-08-06 13:55:00,28.25,28.29,28.24,28.27,138100.0,18.2015,18.2272,18.195,18.2144,138100.0
2014-08-06 14:00:00,28.26,28.29,28.24,28.28,119700.0,18.2079,18.2272,18.195,18.2208,119700.0
2014-08-06 14:05:00,28.28,28.28,28.26,28.28,81700.0,18.2208,18.2208,18.2079,18.2208,81700.0
2014-08-06 14:10:00,28.28,28.29,28.26,28.28,98200.0,18.2208,18.2272,18.2079,18.2208,98200.0
2014-08-06 14:15:00,28.28,28.3,28.27,28.29,97400.0,18.2208,18.2337,18.2144,18.2272,97400.0
2014-08-06 14:20:00,28.29,28.29,28.27,28.29,74300.0,18.2272,18.2272,18.2144,18.2272,74300.0
2014-08-06 14:25:00,28.28,28.32,28.28,28.3,108300.0,18.2208,18.2466,18.2208,18.2337,108300.0
2014-08-06 14:30:00,28.3,28.31,28.28,28.29,134000.0,18.2337,18.2401,18.2208,18.2272,134000.0
2014-08-06 14:35:00,28.29,28.29,28.26,28.29,77600.0,18.2272,18.2272,18.2079,18.2272,77600.0
2014-08-06 14:40:00,28.29,28.32,28.27,28.32,279400.0,18.2272,18.2466,18.2144,18.2466,279400.0
2014-08-06 14:45:00,28.32,28.32,28.28,28.3,74600.0,18.2466,18.2466,18.2208,18.2337,74600.0
2014-08-06 14:50:00,28.3,28.32,28.3,28.32,109600.0,18.2337,18.2466,18.2337,18.2466,109600.0
2014-08-06 14:55:00,28.31,28.32,28.29,28.31,145400.0,18.2401,18.2466,18.2272,18.2401,145400.0
2014-08-06 15:00:00,28.31,28.34,28.3,28.33,167000.0,18.2401,18.2595,18.2337,18.253,167000.0
2014-08-06 15:05:00,28.33,28.34,28.32,28.33,169700.0,18.253,18.2595,18.2466,18.253,169700.0
2014-08-06 15:10:00,28.32,28.33,28.28,28.28,167700.0,18.2466,18.253,18.2208,18.2208,167700.0
2014-08-06 15:15:00,28.28,28.3,28.27,28.29,186100.0,18.2208,18.2337,18.2144,18.2272,186100.0
2014-08-06 15:20:00,28.3,28.31,28.29,28.29,171000.0,18.2337,18.2401,18.2272,18.2272,171000.0
2014-08-06 15:25:00,28.29,28.31,28.29,28.3,129500.0,18.2272,18.2401,18.2272,18.2337,129500.0
2014-08-06 15:30:00,28.29,28.3,28.26,28.28,315800.0,18.2272,18.2337,18.2079,18.2208,315800.0
2014-08-06 15:35:00,28.28,28.31,28.28,28.29,233200.0,18.2208,18.2401,18.2208,18.2272,233200.0
2014-08-06 15:40:00,28.29,28.32,28.29,28.32,239700.0,18.2272,18.2466,18.2272,18.2466,239700.0
2014-08-06 15:45:00,28.31,28.32,28.29,28.3,430400.0,18.2401,18.2466,18.2272,18.2337,430400.0
2014-08-06 15:50:00,28.3,28.32,28.29,28.29,381800.0,18.2337,18.2466,18.2272,18.2272,381800.0
2014-08-06 15:55:00,28.29,28.31,28.26,28.28,1098300.0,18.2272,18.2401,18.2079,18.2208,1098300.0
2014-08-07 09:30:00,28.44,28.44,28.25,28.3,637800.0,18.3239,18.3239,18.2015,18.2337,637800.0
2014-08-07 09:35:00,28.3,28.38,28.3,28.37,195300.0,18.2337,18.2852,18.2337,18.2788,195300.0
2014-08-07 09:40:00,28.37,28.38,28.29,28.3,162800.0,18.2788,18.2852,18.2272,18.2337,162800.0
2014-08-07 09:45:00,28.3,28.3,28.29,28.3,199400.0,18.2337,18.2337,18.2272,18.2337,199400.0
2014-08-07 09:50:00,28.3,28.33,28.28,28.32,173800.0,18.2337,18.253,18.2208,18.2466,173800.0
2014-08-07 09:55:00,28.32,28.36,28.31,28.31,316400.0,18.2466,18.2723,18.2401,18.2401,316400.0
2014-08-07 10:00:00,28.31,28.32,28.26,28.26,209400.0,18.2401,18.2466,18.2079,18.2079,209400.0
2014-08-07 10:05:00,28.27,28.27,28.23,28.25,429300.0,18.2144,18.2144,18.1886,18.2015,429300.0
2014-08-07 10:10:00,28.25,28.27,28.21,28.26,167900.0,18.2015,18.2144,18.1757,18.2079,167900.0
2014-08-07 10:15:00,28.27,28.28,28.23,28.24,175800.0,18.2144,18.2208,18.1886,18.195,175800.0
2014-08-07 10:20:00,28.24,28.31,28.24,28.28,455700.0,18.195,18.2401,18.195,18.2208,455700.0
2014-08-07 10:25:00,28.28,28.29,28.27,28.27,155800.0,18.2208,18.2272,18.2144,18.2144,155800.0
2014-08-07 10:30:00,28.27,28.29,28.26,28.29,92800.0,18.2144,18.2272,18.2079,18.2272,92800.0
2014-08-07 10:35:00,28.29,28.3,28.28,28.28,197100.0,18.2272,18.2337,18.2208,18.2208,197100.0
2014-08-07 10:40:00,28.28,28.29,28.23,28.24,279300.0,18.2208,18.2272,18.1886,18.195,279300.0
2014-08-07 10:45:00,28.23,28.25,28.19,28.21,316600.0,18.1886,18.2015,18.1628,18.1757,316600.0
2014-08-07 10:50:00,28.2,28.21,28.15,28.17,339700.0,18.1693,18.1757,18.137,18.1499,339700.0
2014-08-07 10:55:00,28.17,28.21,28.17,28.19,214400.0,18.1499,18.1757,18.1499,18.1628,214400.0
2014-08-07 11:00:00,28.18,28.21,28.17,28.17,258800.0,18.1564,18.1757,18.1499,18.1499,258800.0
2014-08-07 11:05:00,28.18,28.18,28.13,28.16,663800.0,18.1564,18.1564,18.1242,18.1435,663800.0
2014-08-07 11:10:00,28.17,28.17,28.12,28.13,395400.0,18.1499,18.1499,18.1177,18.1242,395400.0
2014-08-07 11:15:00,28.13,28.16,28.11,28.15,155300.0,18.1242,18.1435,18.1113,18.137,155300.0
2014-08-07 11:20:00,28.15,28.2,28.15,28.19,188700.0,18.137,18.1693,18.137,18.1628,188700.0
2014-08-07 11:25:00,28.19,28.22,28.17,28.18,535100.0,18.1628,18.1821,18.1499,18.1564,535100.0
2014-08-07 11:30:00,28.18,28.23,28.18,28.21,215500.0,18.1564,18.1886,18.1564,18.1757,215500.0
2014-08-07 11:35:00,28.2,28.21,28.16,28.17,99900.0,18.1693,18.1757,18.1435,18.1499,99900.0
2014-08-07 11:40:00,28.17,28.18,28.15,28.17,180100.0,18.1499,18.1564,18.137,18.1499,180100.0
2014-08-07 11:45:00,28.18,28.18,28.1,28.12,251300.0,18.1564,18.1564,18.1048,18.1177,251300.0
2014-08-07 11:50:00,28.12,28.14,28.08,28.1,275900.0,18.1177,18.1306,18.0919,18.1048,275900.0
2014-08-07 11:55:00,28.1,28.12,28.09,28.12,122000.0,18.1048,18.1177,18.0984,18.1177,122000.0
2014-08-07 12:00:00,28.11,28.14,28.09,28.13,91100.0,18.1113,18.1306,18.0984,18.1242,91100.0
2014-08-07 12:05:00,28.13,28.16,28.12,28.15,92600.0,18.1242,18.1435,18.1177,18.137,92600.0
2014-08-07 12:10:00,28.16,28.16,28.1,28.11,91500.0,18.1435,18.1435,18.1048,18.1113,91500.0
2014-08-07 12:15:00,28.1,28.12,28.06,28.08,165100.0,18.1048,18.1177,18.0791,18.0919,165100.0
2014-08-07 12:20:00,28.07,28.08,28.05,28.08,164900.0,18.0855,18.0919,18.0726,18.0919,164900.0
2014-08-07 12:25:00,28.07,28.11,28.07,28.09,69100.0,18.0855,18.1113,18.0855,18.0984,69100.0
2014-08-07 12:30:00,28.08,28.1,28.05,28.06,143800.0,18.0919,18.1048,18.0726,18.0791,143800.0
2014-08-07 12:35:00,28.05,28.06,28.02,28.04,283700.0,18.0726,18.0791,18.0533,18.0662,283700.0
2014-08-07 12:40:00,28.04,28.06,28.03,28.06,79000.0,18.0662,18.0791,18.0597,18.0791,79000.0
2014-08-07 12:45:00,28.05,28.08,28.05,28.07,170700.0,18.0726,18.0919,18.0726,18.0855,170700.0
2014-08-07 12:50:00,28.07,28.08,28.05,28.06,68800.0,18.0855,18.0919,18.0726,18.0791,68800.0
2014-08-07 12:55:00,28.06,28.06,28.0,28.02,763700.0,18.0791,18.0791,18.0404,18.0533,763700.0
2014-08-07 13:00:00,28.01,28.02,27.96,27.98,1260100.0,18.0468,18.0533,18.0146,18.0275,1260100.0
2014-08-07 13:05:00,27.99,28.0,27.96,27.99,289600.0,18.0339,18.0404,18.0146,18.0339,289600.0
2014-08-07 13:10:00,27.99,28.0,27.94,27.95,463600.0,18.0339,18.0404,18.0017,18.0082,463600.0
2014-08-07 13:15:00,27.95,28.01,27.94,28.0,351400.0,18.0082,18.0468,18.0017,18.0404,351400.0
2014-08-07 13:20:00,28.0,28.01,27.98,27.98,213700.0,18.0404,18.0468,18.0275,18.0275,213700.0
2014-08-07 13:25:00,27.99,28.02,27.98,28.0,510200.0,18.0339,18.0533,18.0275,18.0404,510200.0
2014-08-07 13:30:00,28.0,28.02,27.99,27.99,258200.0,18.0404,18.0533,18.0339,18.0339,258200.0
2014-08-07 13:35:00,27.98,28.0,27.98,28.0,55200.0,18.0275,18.0404,18.0275,18.0404,55200.0
2014-08-07 13:40:00,28.0,28.02,27.99,28.01,772600.0,18.0404,18.0533,18.0339,18.0468,772600.0
2014-08-07 13:45:00,28.0,28.01,27.99,27.99,228700.0,18.0404,18.0468,18.0339,18.0339,228700.0
2014-08-07 13:50:00,27.99,28.0,27.98,27.98,102100.0,18.0339,18.0404,18.0275,18.0275,102100.0
2014-08-07 13:55:00,27.98,28.04,27.98,28.02,205700.0,18.0275,18.0662,18.0275,18.0533,205700.0
2014-08-07 14:00:00,28.02,28.04,28.0,28.03,312100.0,18.0533,18.0662,18.0404,18.0597,312100.0
2014-08-07 14:05:00,28.03,28.03,28.0,28.03,178400.0,18.0597,18.0597,18.0404,18.0597,178400.0
2014-08-07 14:10:00,28.03,28.03,28.0,28.01,74300.0,18.0597,18.0597,18.0404,18.0468,74300.0
2014-08-07 14:15:00,28.0,28.01,27.98,27.99,281400.0,18.0404,18.0468,18.0275,18.0339,281400.0
2014-08-07 14:20:00,27.98,28.02,27.98,27.99,191100.0,18.0275,18.0533,18.0275,18.0339,191100.0
2014-08-07 14:25:00,27.99,28.02,27.99,28.0,123800.0,18.0339,18.0533,18.0339,18.0404,123800.0
2014-08-07 14:30:00,27.99,28.02,27.98,28.01,195400.0,18.0339,18.0533,18.0275,18.0468,195400.0
2014-08-07 14:35:00,28.0,28.02,27.99,28.02,215600.0,18.0404,18.0533,18.0339,18.0533,215600.0
2014-08-07 14:40:00,28.02,28.07,28.02,28.04,475700.0,18.0533,18.0855,18.0533,18.0662,475700.0
2014-08-07 14:45:00,28.04,28.05,28.01,28.02,358100.0,18.0662,18.0726,18.0468,18.0533,358100.0
2014-08-07 14:50:00,28.02,28.03,28.01,28.02,212500.0,18.0533,18.0597,18.0468,18.0533,212500.0
2014-08-07 14:55:00,28.02,28.02,27.97,27.98,216000.0,18.0533,18.0533,18.0211,18.0275,216000.0
2014-08-07 15:00:00,27.97,28.0,27.96,27.97,243800.0,18.0211,18.0404,18.0146,18.0211,243800.0
2014-08-07 15:05:00,27.97,28.0,27.95,27.96,296200.0,18.0211,18.0404,18.0082,18.0146,296200.0
2014-08-07 15:10:00,27.96,27.98,27.96,27.96,244300.0,18.0146,18.0275,18.0146,18.0146,244300.0
2014-08-07 15:15:00,27.96,27.98,27.92,27.98,586500.0,18.0146,18.0275,17.9888,18.0275,586500.0
2014-08-07 15:20:00,27.98,27.98,27.93,27.95,461300.0,18.0275,18.0275,17.9953,18.0082,461300.0
2014-08-07 15:25:00,27.94,27.98,27.94,27.97,313300.0,18.0017,18.0275,18.0017,18.0211,313300.0
2014-08-07 15:30:00,27.97,27.99,27.95,27.97,274000.0,18.0211,18.0339,18.0082,18.0211,274000.0
2014-08-07 15:35:00,27.97,28.01,27.94,28.01,468200.0,18.0211,18.0468,18.0017,18.0468,468200.0
2014-08-07 15:40:00,28.01,28.01,27.96,27.98,497100.0,18.0468,18.0468,18.0146,18.0275,497100.0
2014-08-07 15:45:00,27.98,27.99,27.96,27.98,706600.0,18.0275,18.0339,18.0146,18.0275,706600.0
2014-08-07 15:50:00,27.98,28.02,27.98,28.02,795400.0,18.0275,18.0533,18.0275,18.0533,795400.0
2014-08-07 15:55:00,28.01,28.04,27.99,28.02,1472300.0,18.0468,18.0662,18.0339,18.0533,1472300.0
2014-08-08 09:30:00,28.08,28.14,28.02,28.07,799200.0,18.0919,18.1306,18.0533,18.0855,799200.0
2014-08-08 09:35:00,28.07,28.08,27.93,27.93,1337600.0,18.0855,18.0919,17.9953,17.9953,1337600.0
2014-08-08 09:40:00,27.93,27.95,27.87,27.94,576300.0,17.9953,18.0082,17.9566,18.0017,576300.0
2014-08-08 09:45:00,27.93,27.97,27.92,27.95,274700.0,17.9953,18.0211,17.9888,18.0082,274700.0
2014-08-08 09:50:00,27.95,27.99,27.93,27.94,210900.0,18.0082,18.0339,17.9953,18.0017,210900.0
2014-08-08 09:55:00,27.94,28.0,27.94,27.99,269800.0,18.0017,18.0404,18.0017,18.0339,269800.0
2014-08-08 10:00:00,27.99,28.01,27.96,28.01,244300.0,18.0339,18.0468,18.0146,18.0468,244300.0
2014-08-08 10:05:00,28.01,28.02,27.96,27.96,585000.0,18.0468,18.0533,18.0146,18.0146,585000.0
2014-08-08 10:10:00,27.96,27.98,27.94,27.95,193400.0,18.0146,18.0275,18.0017,18.0082,193400.0
2014-08-08 10:15:00,27.94,28.0,27.93,27.98,243200.0,18.0017,18.0404,17.9953,18.0275,243200.0
2014-08-08 10:20:00,27.97,28.0,27.95,27.99,223700.0,18.0211,18.0404,18.0082,18.0339,223700.0
2014-08-08 10:25:00,27.99,28.0,27.97,28.0,483400.0,18.0339,18.0404,18.0211,18.0404,483400.0
2014-08-08 10:30:00,27.99,28.0,27.98,27.98,384700.0,18.0339,18.0404,18.0275,18.0275,384700.0
2014-08-08 10:35:00,27.98,28.04,27.98,28.03,547900.0,18.0275,18.0662,18.0275,18.0597,547900.0
2014-08-08 10:40:00,28.03,28.06,28.0,28.05,871100.0,18.0597,18.0791,18.0404,18.0726,871100.0
2014-08-08 10:45:00,28.06,28.11,28.05,28.05,350100.0,18.0791,18.1113,18.0726,18.0726,350100.0
2014-08-08 10:50:00,28.05,28.07,28.01,28.03,400900.0,18.0726,18.0855,18.0468,18.0597,400900.0
2014-08-08 10:55:00,28.03,28.04,27.98,27.98,434800.0,18.0597,18.0662,18.0275,18.0275,434800.0
2014-08-08 11:00:00,27.98,28.01,27.97,27.99,384100.0,18.0275,18.0468,18.0211,18.0339,384100.0
2014-08-08 11:05:00,28.0,28.02,27.99,28.01,317700.0,18.0404,18.0533,18.0339,18.0468,317700.0
2014-08-08 11:10:00,28.02,28.07,28.02,28.04,318900.0,18.0533,18.0855,18.0533,18.0662,318900.0
2014-08-08 11:15:00,28.04,28.1,28.03,28.09,366700.0,18.0662,18.1048,18.0597,18.0984,366700.0
2014-08-08 11:20:00,28.08,28.1,28.05,28.1,324500.0,18.0919,18.1048,18.0726,18.1048,324500.0
2014-08-08 11:25:00,28.1,28.11,28.08,28.1,262300.0,18.1048,18.1113,18.0919,18.1048,262300.0
2014-08-08 11:30:00,28.1,28.14,28.1,28.13,501000.0,18.1048,18.1306,18.1048,18.1242,501000.0
2014-08-08 11:35:00,28.14,28.14,28.09,28.11,319900.0,18.1306,18.1306,18.0984,18.1113,319900.0
2014-08-08 11:40:00,28.11,28.14,28.11,28.13,135500.0,18.1113,18.1306,18.1113,18.1242,135500.0
2014-08-08 11:45:00,28.14,28.14,28.11,28.12,108000.0,18.1306,18.1306,18.1113,18.1177,108000.0
2014-08-08 11:50:00,28.13,28.15,28.1,28.11,182700.0,18.1242,18.137,18.1048,18.1113,182700.0
2014-08-08 11:55:00,28.1,28.15,28.1,28.13,278600.0,18.1048,18.137,18.1048,18.1242,278600.0
2014-08-08 12:00:00,28.14,28.15,28.12,28.12,388700.0,18.1306,18.137,18.1177,18.1177,388700.0
2014-08-08 12:05:00,28.13,28.15,28.11,28.14,449700.0,18.1242,18.137,18.1113,18.1306,449700.0
2014-08-08 12:10:00,28.14,28.18,28.14,28.16,380100.0,18.1306,18.1564,18.1306,18.1435,380100.0
2014-08-08 12:15:00,28.15,28.17,28.14,28.17,283900.0,18.137,18.1499,18.1306,18.1499,283900.0
2014-08-08 12:20:00,28.17,28.17,28.15,28.17,208800.0,18.1499,18.1499,18.137,18.1499,208800.0
2014-08-08 12:25:00,28.17,28.17,28.12,28.15,423700.0,18.1499,18.1499,18.1177,18.137,423700.0
2014-08-08 12:30:00,28.15,28.16,28.12,28.13,230200.0,18.137,18.1435,18.1177,18.1242,230200.0
2014-08-08 12:35:00,28.13,28.15,28.12,28.15,131700.0,18.1242,18.137,18.1177,18.137,131700.0
2014-08-08 12:40:00,28.15,28.17,28.14,28.16,154400.0,18.137,18.1499,18.1306,18.1435,154400.0
2014-08-08 12:45:00,28.15,28.17,28.14,28.15,154800.0,18.137,18.1499,18.1306,18.137,154800.0
2014-08-08 12:50:00,28.15,28.16,28.13,28.13,155700.0,18.137,18.1435,18.1242,18.1242,155700.0
2014-08-08 12:55:00,28.12,28.13,28.11,28.13,109800.0,18.1177,18.1242,18.1113,18.1242,109800.0
2014-08-08 13:00:00,28.13,28.13,28.11,28.13,142300.0,18.1242,18.1242,18.1113,18.1242,142300.0
2014-08-08 13:05:00,28.13,28.14,28.12,28.14,157800.0,18.1242,18.1306,18.1177,18.1306,157800.0
2014-08-08 13:10:00,28.13,28.13,28.09,28.1,309200.0,18.1242,18.1242,18.0984,18.1048,309200.0
2014-08-08 13:15:00,28.11,28.16,28.1,28.15,395100.0,18.1113,18.1435,18.1048,18.137,395100.0
2014-08-08 13:20:00,28.16,28.19,28.14,28.19,198100.0,18.1435,18.1628,18.1306,18.1628,198100.0
2014-08-08 13:25:00,28.19,28.32,28.18,28.3,725100.0,18.1628,18.2466,18.1564,18.2337,725100.0
2014-08-08 13:30:00,28.29,28.3,28.23,28.25,225000.0,18.2272,18.2337,18.1886,18.2015,225000.0
2014-08-08 13:35:00,28.25,28.27,28.22,28.24,257800.0,18.2015,18.2144,18.1821,18.195,257800.0
2014-08-08 13:40:00,28.24,28.24,28.19,28.22,303800.0,18.195,18.195,18.1628,18.1821,303800.0
2014-08-08 13:45:00,28.22,28.23,28.19,28.21,180200.0,18.1821,18.1886,18.1628,18.1757,180200.0
2014-08-08 13:50:00,28.21,28.23,28.21,28.23,89500.0,18.1757,18.1886,18.1757,18.1886,89500.0
2014-08-08 13:55:00,28.22,28.24,28.21,28.23,229600.0,18.1821,18.195,18.1757,18.1886,229600.0
2014-08-08 14:00:00,28.24,28.25,28.23,28.24,146200.0,18.195,18.2015,18.1886,18.195,146200.0
2014-08-08 14:05:00,28.25,28.26,28.22,28.24,223400.0,18.2015,18.2079,18.1821,18.195,223400.0
2014-08-08 14:10:00,28.24,28.24,28.22,28.22,103100.0,18.195,18.195,18.1821,18.1821,103100.0
2014-08-08 14:15:00,28.23,28.25,28.22,28.25,277200.0,18.1886,18.2015,18.1821,18.2015,277200.0
2014-08-08 14:20:00,28.24,28.26,28.24,28.25,120700.0,18.195,18.2079,18.195,18.2015,120700.0
2014-08-08 14:25:00,28.26,28.27,28.23,28.27,193500.0,18.2079,18.2144,18.1886,18.2144,193500.0
2014-08-08 14:30:00,28.27,28.3,28.25,28.28,332200.0,18.2144,18.2337,18.2015,18.2208,332200.0
2014-08-08 14:35:00,28.28,28.3,28.28,28.29,321300.0,18.2208,18.2337,18.2208,18.2272,321300.0
2014-08-08 14:40:00,28.29,28.3,28.28,28.28,310100.0,18.2272,18.2337,18.2208,18.2208,310100.0
2014-08-08 14:45:00,28.28,28.3,28.27,28.3,151900.0,18.2208,18.2337,18.2144,18.2337,151900.0
2014-08-08 14:50:00,28.3,28.34,28.3,28.32,352300.0,18.2337,18.2595,18.2337,18.2466,352300.0
2014-08-08 14:55:00,28.32,28.32,28.29,28.29,158500.0,18.2466,18.2466,18.2272,18.2272,158500.0
2014-08-08 15:00:00,28.29,28.31,28.29,28.29,245800.0,18.2272,18.2401,18.2272,18.2272,245800.0
2014-08-08 15:05:00,28.3,28.32,28.27,28.28,298100.0,18.2337,18.2466,18.2144,18.2208,298100.0
2014-08-08 15:10:00,28.28,28.3,28.26,28.3,168500.0,18.2208,18.2337,18.2079,18.2337,168500.0
2014-08-08 15:15:00,28.29,28.32,28.29,28.3,225800.0,18.2272,18.2466,18.2272,18.2337,225800.0
2014-08-08 15:20:00,28.31,28.34,28.3,28.33,547900.0,18.2401,18.2595,18.2337,18.253,547900.0
2014-08-08 15:25:00,28.34,28.39,28.33,28.37,417800.0,18.2595,18.2917,18.253,18.2788,417800.0
2014-08-08 15:30:00,28.37,28.38,28.36,28.37,382400.0,18.2788,18.2852,18.2723,18.2788,382400.0
2014-08-08 15:35:00,28.37,28.38,28.35,28.38,390300.0,18.2788,18.2852,18.2659,18.2852,390300.0
2014-08-08 15:40:00,28.38,28.39,28.35,28.39,368200.0,18.2852,18.2917,18.2659,18.2917,368200.0
2014-08-08 15:45:00,28.39,28.4,28.35,28.37,527700.0,18.2917,18.2981,18.2659,18.2788,527700.0
2014-08-08 15:50:00,28.37,28.37,28.35,28.36,447200.0,18.2788,18.2788,18.2659,18.2723,447200.0
2014-08-08 15:55:00,28.36,28.38,28.33,28.34,1333700.0,18.2723,18.2852,18.253,18.2595,1333700.0
2014-08-11 09:30:00,28.53,28.59,28.34,28.35,1021900.0,18.3819,18.4205,18.2595,18.2659,1021900.0
2014-08-11 09:35:00,28.35,28.37,28.25,28.31,387400.0,18.2659,18.2788,18.2015,18.2401,387400.0
2014-08-11 09:40:00,28.31,28.34,28.29,28.32,240600.0,18.2401,18.2595,18.2272,18.2466,240600.0
2014-08-11 09:45:00,28.31,28.35,28.29,28.3,254800.0,18.2401,18.2659,18.2272,18.2337,254800.0
2014-08-11 09:50:00,28.31,28.33,28.26,28.33,222700.0,18.2401,18.253,18.2079,18.253,222700.0
2014-08-11 09:55:00,28.33,28.36,28.29,28.3,287900.0,18.253,18.2723,18.2272,18.2337,287900.0
2014-08-11 10:00:00,28.31,28.34,28.29,28.34,282700.0,18.2401,18.2595,18.2272,18.2595,282700.0
2014-08-11 10:05:00,28.34,28.35,28.3,28.34,280400.0,18.2595,18.2659,18.2337,18.2595,280400.0
2014-08-11 10:10:00,28.33,28.36,28.31,28.31,231100.0,18.253,18.2723,18.2401,18.2401,231100.0
2014-08-11 10:15:00,28.31,28.34,28.3,28.31,154600.0,18.2401,18.2595,18.2337,18.2401,154600.0
2014-08-11 10:20:00,28.32,28.34,28.3,28.33,190400.0,18.2466,18.2595,18.2337,18.253,190400.0
2014-08-11 10:25:00,28.33,28.33,28.29,28.31,297600.0,18.253,18.253,18.2272,18.2401,297600.0
2014-08-11 10:30:00,28.3,28.33,28.29,28.33,216300.0,18.2337,18.253,18.2272,18.253,216300.0
2014-08-11 10:35:00,28.33,28.36,28.32,28.35,217900.0,18.253,18.2723,18.2466,18.2659,217900.0
2014-08-11 10:40:00,28.35,28.37,28.33,28.34,209200.0,18.2659,18.2788,18.253,18.2595,209200.0
2014-08-11 10:45:00,28.34,28.35,28.31,28.32,511200.0,18.2595,18.2659,18.2401,18.2466,511200.0
2014-08-11 10:50:00,28.32,28.35,28.3,28.34,225600.0,18.2466,18.2659,18.2337,18.2595,225600.0
2014-08-11 10:55:00,28.35,28.35,28.3,28.35,205800.0,18.2659,18.2659,18.2337,18.2659,205800.0
2014-08-11 11:00:00,28.35,28.37,28.32,28.35,119100.0,18.2659,18.2788,18.2466,18.2659,119100.0
2014-08-11 11:05:00,28.35,28.39,28.35,28.37,100400.0,18.2659,18.2917,18.2659,18.2788,100400.0
2014-08-11 11:10:00,28.36,28.41,28.36,28.39,229800.0,18.2723,18.3046,18.2723,18.2917,229800.0
2014-08-11 11:15:00,28.39,28.43,28.38,28.43,271300.0,18.2917,18.3174,18.2852,18.3174,271300.0
2014-08-11 11:20:00,28.43,28.45,28.39,28.39,184900.0,18.3174,18.3303,18.2917,18.2917,184900.0
2014-08-11 11:25:00,28.4,28.41,28.38,28.4,289500.0,18.2981,18.3046,18.2852,18.2981,289500.0
2014-08-11 11:30:00,28.41,28.41,28.37,28.4,130700.0,18.3046,18.3046,18.2788,18.2981,130700.0
2014-08-11 11:35:00,28.39,28.4,28.38,28.38,124400.0,18.2917,18.2981,18.2852,18.2852,124400.0
2014-08-11 11:40:00,28.38,28.39,28.35,28.35,82500.0,18.2852,18.2917,18.2659,18.2659,82500.0
2014-08-11 11:45:00,28.35,28.36,28.33,28.35,165300.0,18.2659,18.2723,18.253,18.2659,165300.0
2014-08-11 11:50:00,28.36,28.37,28.34,28.35,303400.0,18.2723,18.2788,18.2595,18.2659,303400.0
2014-08-11 11:55:00,28.34,28.36,28.33,28.34,236800.0,18.2595,18.2723,18.253,18.2595,236800.0
2014-08-11 12:00:00,28.33,28.36,28.32,28.33,116200.0,18.253,18.2723,18.2466,18.253,116200.0
2014-08-11 12:05:00,28.32,28.34,28.31,28.34,201800.0,18.2466,18.2595,18.2401,18.2595,201800.0
2014-08-11 12:10:00,28.34,28.36,28.33,28.36,162600.0,18.2595,18.2723,18.253,18.2723,162600.0
2014-08-11 12:15:00,28.36,28.36,28.34,28.34,91300.0,18.2723,18.2723,18.2595,18.2595,91300.0
2014-08-11 12:20:00,28.34,28.36,28.33,28.36,80800.0,18.2595,18.2723,18.253,18.2723,80800.0
2014-08-11 12:25:00,28.36,28.39,28.33,28.36,234300.0,18.2723,18.2917,18.253,18.2723,234300.0
2014-08-11 12:30:00,28.36,28.36,28.33,28.34,139400.0,18.2723,18.2723,18.253,18.2595,139400.0
2014-08-11 12:35:00,28.35,28.35,28.33,28.34,117600.0,18.2659,18.2659,18.253,18.2595,117600.0
2014-08-11 12:40:00,28.34,28.38,28.33,28.38,202900.0,18.2595,18.2852,18.253,18.2852,202900.0
2014-08-11 12:45:00,28.38,28.39,28.37,28.38,113300.0,18.2852,18.2917,18.2788,18.2852,113300.0
2014-08-11 12:50:00,28.38,28.38,28.35,28.36,84800.0,18.2852,18.2852,18.2659,18.2723,84800.0
2014-08-11 12:55:00,28.37,28.39,28.36,28.37,83600.0,18.2788,18.2917,18.2723,18.2788,83600.0
2014-08-11 13:00:00,28.36,28.37,28.36,28.37,102700.0,18.2723,18.2788,18.2723,18.2788,102700.0
2014-08-11 13:05:00,28.37,28.37,28.36,28.37,84400.0,18.2788,18.2788,18.2723,18.2788,84400.0
2014-08-11 13:10:00,28.37,28.37,28.36,28.37,69300.0,18.2788,18.2788,18.2723,18.2788,69300.0
2014-08-11 13:15:00,28.37,28.37,28.36,28.37,57900.0,18.2788,18.2788,18.2723,18.2788,57900.0
2014-08-11 13:20:00,28.37,28.37,28.36,28.37,38700.0,18.2788,18.2788,18.2723,18.2788,38700.0
2014-08-11 13:25:00,28.37,28.37,28.33,28.34,140500.0,18.2788,18.2788,18.253,18.2595,140500.0
2014-08-11 13:30:00,28.34,28.35,28.33,28.34,60100.0,18.2595,18.2659,18.253,18.2595,60100.0
2014-08-11 13:35:00,28.34,28.35,28.33,28.35,95500.0,18.2595,18.2659,18.253,18.2659,95500.0
2014-08-11 13:40:00,28.34,28.35,28.34,28.35,58100.0,18.2595,18.2659,18.2595,18.2659,58100.0
2014-08-11 13:45:00,28.35,28.36,28.34,28.36,106700.0,18.2659,18.2723,18.2595,18.2723,106700.0
2014-08-11 13:50:00,28.36,28.36,28.32,28.34,174500.0,18.2723,18.2723,18.2466,18.2595,174500.0
2014-08-11 13:55:00,28.34,28.34,28.31,28.32,96200.0,18.2595,18.2595,18.2401,18.2466,96200.0
2014-08-11 14:00:00,28.32,28.32,28.28,28.3,295800.0,18.2466,18.2466,18.2208,18.2337,295800.0
2014-08-11 14:05:00,28.3,28.31,28.29,28.31,59600.0,18.2337,18.2401,18.2272,18.2401,59600.0
2014-08-11 14:10:00,28.3,28.31,28.29,28.3,90100.0,18.2337,18.2401,18.2272,18.2337,90100.0
2014-08-11 14:15:00,28.3,28.31,28.29,28.3,126700.0,18.2337,18.2401,18.2272,18.2337,126700.0
2014-08-11 14:20:00,28.3,28.3,28.28,28.28,213500.0,18.2337,18.2337,18.2208,18.2208,213500.0
2014-08-11 14:25:00,28.29,28.29,28.28,28.29,37000.0,18.2272,18.2272,18.2208,18.2272,37000.0
2014-08-11 14:30:00,28.29,28.29,28.26,28.27,152600.0,18.2272,18.2272,18.2079,18.2144,152600.0
2014-08-11 14:35:00,28.26,28.28,28.26,28.26,223200.0,18.2079,18.2208,18.2079,18.2079,223200.0
2014-08-11 14:40:00,28.26,28.27,28.25,28.25,195900.0,18.2079,18.2144,18.2015,18.2015,195900.0
2014-08-11 14:45:00,28.25,28.28,28.25,28.28,177800.0,18.2015,18.2208,18.2015,18.2208,177800.0
2014-08-11 14:50:00,28.28,28.28,28.25,28.27,93000.0,18.2208,18.2208,18.2015,18.2144,93000.0
2014-08-11 14:55:00,28.27,28.27,28.26,28.27,50700.0,18.2144,18.2144,18.2079,18.2144,50700.0
2014-08-11 15:00:00,28.27,28.28,28.26,28.27,194300.0,18.2144,18.2208,18.2079,18.2144,194300.0
2014-08-11 15:05:00,28.28,28.29,28.26,28.28,204800.0,18.2208,18.2272,18.2079,18.2208,204800.0
2014-08-11 15:10:00,28.28,28.29,28.27,28.29,153800.0,18.2208,18.2272,18.2144,18.2272,153800.0
2014-08-11 15:15:00,28.29,28.3,28.27,28.27,186900.0,18.2272,18.2337,18.2144,18.2144,186900.0
2014-08-11 15:20:00,28.28,28.28,28.27,28.28,208400.0,18.2208,18.2208,18.2144,18.2208,208400.0
2014-08-11 15:25:00,28.28,28.28,28.25,28.25,207500.0,18.2208,18.2208,18.2015,18.2015,207500.0
2014-08-11 15:30:00,28.26,28.27,28.24,28.26,430700.0,18.2079,18.2144,18.195,18.2079,430700.0
2014-08-11 15:35:00,28.25,28.28,28.25,28.26,320600.0,18.2015,18.2208,18.2015,18.2079,320600.0
2014-08-11 15:40:00,28.26,28.27,28.22,28.23,344000.0,18.2079,18.2144,18.1821,18.1886,344000.0
2014-08-11 15:45:00,28.23,28.24,28.2,28.21,806700.0,18.1886,18.195,18.1693,18.1757,806700.0
2014-08-11 15:50:00,28.21,28.23,28.2,28.22,786700.0,18.1757,18.1886,18.1693,18.1821,786700.0
2014-08-11 15:55:00,28.21,28.25,28.19,28.24,1473700.0,18.1757,18.2015,18.1628,18.195,1473700.0
2014-08-12 09:30:00,28.26,28.36,28.22,28.27,744000.0,18.2079,18.2723,18.1821,18.2144,744000.0
2014-08-12 09:35:00,28.27,28.28,28.18,28.23,429000.0,18.2144,18.2208,18.1564,18.1886,429000.0
2014-08-12 09:40:00,28.24,28.27,28.22,28.25,240100.0,18.195,18.2144,18.1821,18.2015,240100.0
2014-08-12 09:45:00,28.25,28.28,28.22,28.27,335700.0,18.2015,18.2208,18.1821,18.2144,335700.0
2014-08-12 09:50:00,28.27,28.28,28.2,28.21,212400.0,18.2144,18.2208,18.1693,18.1757,212400.0
2014-08-12 09:55:00,28.21,28.25,28.2,28.24,249100.0,18.1757,18.2015,18.1693,18.195,249100.0
2014-08-12 10:00:00,28.25,28.27,28.23,28.26,158000.0,18.2015,18.2144,18.1886,18.2079,158000.0
2014-08-12 10:05:00,28.26,28.3,28.22,28.23,230000.0,18.2079,18.2337,18.1821,18.1886,230000.0
2014-08-12 10:10:00,28.23,28.25,28.2,28.25,170200.0,18.1886,18.2015,18.1693,18.2015,170200.0
2014-08-12 10:15:00,28.24,28.25,28.21,28.22,106400.0,18.195,18.2015,18.1757,18.1821,106400.0
2014-08-12 10:20:00,28.23,28.26,28.22,28.24,223400.0,18.1886,18.2079,18.1821,18.195,223400.0
2014-08-12 10:25:00,28.25,28.25,28.22,28.24,100500.0,18.2015,18.2015,18.1821,18.195,100500.0
2014-08-12 10:30:00,28.24,28.26,28.22,28.26,119600.0,18.195,18.2079,18.1821,18.2079,119600.0
2014-08-12 10:35:00,28.25,28.27,28.22,28.25,241800.0,18.2015,18.2144,18.1821,18.2015,241800.0
2014-08-12 10:40:00,28.25,28.27,28.22,28.22,182300.0,18.2015,18.2144,18.1821,18.1821,182300.0
2014-08-12 10:45:00,28.22,28.25,28.2,28.21,203700.0,18.1821,18.2015,18.1693,18.1757,203700.0
2014-08-12 10:50:00,28.2,28.21,28.17,28.2,281600.0,18.1693,18.1757,18.1499,18.1693,281600.0
2014-08-12 10:55:00,28.2,28.21,28.18,28.2,261700.0,18.1693,18.1757,18.1564,18.1693,261700.0
2014-08-12 11:00:00,28.19,28.2,28.11,28.14,363300.0,18.1628,18.1693,18.1113,18.1306,363300.0
2014-08-12 11:05:00,28.14,28.14,28.11,28.12,175100.0,18.1306,18.1306,18.1113,18.1177,175100.0
2014-08-12 11:10:00,28.12,28.14,28.11,28.12,240900.0,18.1177,18.1306,18.1113,18.1177,240900.0
2014-08-12 11:15:00,28.13,28.13,28.1,28.12,101800.0,18.1242,18.1242,18.1048,18.1177,101800.0
2014-08-12 11:20:00,28.12,28.13,28.09,28.1,249900.0,18.1177,18.1242,18.0984,18.1048,249900.0
2014-08-12 11:25:00,28.1,28.12,28.09,28.12,116600.0,18.1048,18.1177,18.0984,18.1177,116600.0
2014-08-12 11:30:00,28.12,28.15,28.1,28.13,281800.0,18.1177,18.137,18.1048,18.1242,281800.0
2014-08-12 11:35:00,28.13,28.14,28.13,28.14,71400.0,18.1242,18.1306,18.1242,18.1306,71400.0
2014-08-12 11:40:00,28.13,28.16,28.13,28.14,232500.0,18.1242,18.1435,18.1242,18.1306,232500.0
2014-08-12 11:45:00,28.14,28.16,28.12,28.15,120500.0,18.1306,18.1435,18.1177,18.137,120500.0
2014-08-12 11:50:00,28.15,28.16,28.13,28.16,101500.0,18.137,18.1435,18.1242,18.1435,101500.0
2014-08-12 11:55:00,28.16,28.16,28.12,28.12,190100.0,18.1435,18.1435,18.1177,18.1177,190100.0
2014-08-12 12:00:00,28.12,28.13,28.11,28.12,161400.0,18.1177,18.1242,18.1113,18.1177,161400.0
2014-08-12 12:05:00,28.12,28.13,28.1,28.12,145700.0,18.1177,18.1242,18.1048,18.1177,145700.0
2014-08-12 12:10:00,28.12,28.13,28.11,28.11,113200.0,18.1177,18.1242,18.1113,18.1113,113200.0
2014-08-12 12:15:00,28.11,28.13,28.1,28.11,67700.0,18.1113,18.1242,18.1048,18.1113,67700.0
2014-08-12 12:20:00,28.12,28.14,28.11,28.14,111700.0,18.1177,18.1306,18.1113,18.1306,111700.0
2014-08-12 12:25:00,28.13,28.14,28.12,28.12,45100.0,18.1242,18.1306,18.1177,18.1177,45100.0
2014-08-12 12:30:00,28.12,28.14,28.12,28.14,69700.0,18.1177,18.1306,18.1177,18.1306,69700.0
2014-08-12 12:35:00,28.14,28.17,28.13,28.17,133700.0,18.1306,18.1499,18.1242,18.1499,133700.0
2014-08-12 12:40:00,28.17,28.2,28.16,28.19,176500.0,18.1499,18.1693,18.1435,18.1628,176500.0
2014-08-12 12:45:00,28.19,28.2,28.17,28.17,71700.0,18.1628,18.1693,18.1499,18.1499,71700.0
2014-08-12 12:50:00,28.17,28.17,28.15,28.16,93700.0,18.1499,18.1499,18.137,18.1435,93700.0
2014-08-12 12:55:00,28.16,28.17,28.15,28.15,182500.0,18.1435,18.1499,18.137,18.137,182500.0
2014-08-12 13:00:00,28.15,28.16,28.15,28.16,61400.0,18.137,18.1435,18.137,18.1435,61400.0
2014-08-12 13:05:00,28.16,28.19,28.15,28.15,122000.0,18.1435,18.1628,18.137,18.137,122000.0
2014-08-12 13:10:00,28.15,28.17,28.15,28.15,74600.0,18.137,18.1499,18.137,18.137,74600.0
2014-08-12 13:15:00,28.15,28.19,28.15,28.19,74500.0,18.137,18.1628,18.137,18.1628,74500.0
2014-08-12 13:20:00,28.19,28.19,28.15,28.15,299700.0,18.1628,18.1628,18.137,18.137,299700.0
2014-08-12 13:25:00,28.16,28.17,28.14,28.17,177700.0,18.1435,18.1499,18.1306,18.1499,177700.0
2014-08-12 13:30:00,28.17,28.17,28.12,28.14,165600.0,18.1499,18.1499,18.1177,18.1306,165600.0
2014-08-12 13:35:00,28.14,28.17,28.13,28.17,160100.0,18.1306,18.1499,18.1242,18.1499,160100.0
2014-08-12 13:40:00,28.16,28.18,28.16,28.17,87100.0,18.1435,18.1564,18.1435,18.1499,87100.0
2014-08-12 13:45:00,28.17,28.17,28.14,28.14,69600.0,18.1499,18.1499,18.1306,18.1306,69600.0
2014-08-12 13:50:00,28.14,28.18,28.14,28.17,111800.0,18.1306,18.1564,18.1306,18.1499,111800.0
2014-08-12 13:55:00,28.17,28.19,28.16,28.18,166500.0,18.1499,18.1628,18.1435,18.1564,166500.0
2014-08-12 14:00:00,28.19,28.19,28.15,28.17,284600.0,18.1628,18.1628,18.137,18.1499,284600.0
2014-08-12 14:05:00,28.17,28.18,28.13,28.13,76800.0,18.1499,18.1564,18.1242,18.1242,76800.0
2014-08-12 14:10:00,28.14,28.14,28.12,28.14,173200.0,18.1306,18.1306,18.1177,18.1306,173200.0
2014-08-12 14:15:00,28.14,28.14,28.12,28.14,174900.0,18.1306,18.1306,18.1177,18.1306,174900.0
2014-08-12 14:20:00,28.14,28.15,28.11,28.11,191400.0,18.1306,18.137,18.1113,18.1113,191400.0
2014-08-12 14:25:00,28.11,28.13,28.11,28.13,214600.0,18.1113,18.1242,18.1113,18.1242,214600.0
2014-08-12 14:30:00,28.13,28.14,28.1,28.12,168500.0,18.1242,18.1306,18.1048,18.1177,168500.0
2014-08-12 14:35:00,28.12,28.14,28.1,28.13,168500.0,18.1177,18.1306,18.1048,18.1242,168500.0
2014-08-12 14:40:00,28.13,28.15,28.12,28.14,145200.0,18.1242,18.137,18.1177,18.1306,145200.0
2014-08-12 14:45:00,28.14,28.14,28.11,28.13,114500.0,18.1306,18.1306,18.1113,18.1242,114500.0
2014-08-12 14:50:00,28.13,28.14,28.12,28.12,94800.0,18.1242,18.1306,18.1177,18.1177,94800.0
2014-08-12 14:55:00,28.12,28.13,28.08,28.09,609800.0,18.1177,18.1242,18.0919,18.0984,609800.0
2014-08-12 15:00:00,28.08,28.1,28.06,28.08,969900.0,18.0919,18.1048,18.0791,18.0919,969900.0
2014-08-12 15:05:00,28.08,28.09,28.05,28.07,448700.0,18.0919,18.0984,18.0726,18.0855,448700.0
2014-08-12 15:10:00,28.07,28.08,28.04,28.05,208400.0,18.0855,18.0919,18.0662,18.0726,208400.0
2014-08-12 15:15:00,28.05,28.08,28.04,28.04,216100.0,18.0726,18.0919,18.0662,18.0662,216100.0
2014-08-12 15:20:00,28.05,28.08,28.03,28.07,357700.0,18.0726,18.0919,18.0597,18.0855,357700.0
2014-08-12 15:25:00,28.07,28.08,28.05,28.05,204700.0,18.0855,18.0919,18.0726,18.0726,204700.0
2014-08-12 15:30:00,28.05,28.06,28.05,28.05,186800.0,18.0726,18.0791,18.0726,18.0726,186800.0
2014-08-12 15:35:00,28.05,28.11,28.04,28.11,578200.0,18.0726,18.1113,18.0662,18.1113,578200.0
2014-08-12 15:40:00,28.1,28.12,28.09,28.11,382400.0,18.1048,18.1177,18.0984,18.1113,382400.0
2014-08-12 15:45:00,28.1,28.11,28.08,28.08,309800.0,18.1048,18.1113,18.0919,18.0919,309800.0
2014-08-12 15:50:00,28.08,28.1,28.07,28.08,758800.0,18.0919,18.1048,18.0855,18.0919,758800.0
2014-08-12 15:55:00,28.08,28.1,28.08,28.09,837000.0,18.0919,18.1048,18.0919,18.0984,837000.0
2014-08-13 09:30:00,28.25,28.44,28.24,28.24,860100.0,18.2015,18.3239,18.195,18.195,860100.0
2014-08-13 09:35:00,28.24,28.24,28.19,28.23,237800.0,18.195,18.195,18.1628,18.1886,237800.0
2014-08-13 09:40:00,28.23,28.25,28.2,28.25,239500.0,18.1886,18.2015,18.1693,18.2015,239500.0
2014-08-13 09:45:00,28.25,28.27,28.23,28.24,339900.0,18.2015,18.2144,18.1886,18.195,339900.0
2014-08-13 09:50:00,28.25,28.25,28.22,28.24,203400.0,18.2015,18.2015,18.1821,18.195,203400.0
2014-08-13 09:55:00,28.23,28.26,28.22,28.26,162100.0,18.1886,18.2079,18.1821,18.2079,162100.0
2014-08-13 10:00:00,28.25,28.27,28.22,28.25,230700.0,18.2015,18.2144,18.1821,18.2015,230700.0
2014-08-13 10:05:00,28.24,28.26,28.22,28.25,149200.0,18.195,18.2079,18.1821,18.2015,149200.0
2014-08-13 10:10:00,28.25,28.25,28.21,28.21,150400.0,18.2015,18.2015,18.1757,18.1757,150400.0
2014-08-13 10:15:00,28.22,28.27,28.21,28.24,164100.0,18.1821,18.2144,18.1757,18.195,164100.0
2014-08-13 10:20:00,28.25,28.27,28.23,28.24,189200.0,18.2015,18.2144,18.1886,18.195,189200.0
2014-08-13 10:25:00,28.25,28.26,28.21,28.21,169800.0,18.2015,18.2079,18.1757,18.1757,169800.0
2014-08-13 10:30:00,28.22,28.24,28.21,28.21,157200.0,18.1821,18.195,18.1757,18.1757,157200.0
2014-08-13 10:35:00,28.21,28.24,28.2,28.24,127600.0,18.1757,18.195,18.1693,18.195,127600.0
2014-08-13 10:40:00,28.24,28.27,28.23,28.24,410200.0,18.195,18.2144,18.1886,18.195,410200.0
2014-08-13 10:45:00,28.25,28.25,28.21,28.22,168500.0,18.2015,18.2015,18.1757,18.1821,168500.0
2014-08-13 10:50:00,28.21,28.23,28.2,28.21,249500.0,18.1757,18.1886,18.1693,18.1757,249500.0
2014-08-13 10:55:00,28.21,28.25,28.2,28.24,144100.0,18.1757,18.2015,18.1693,18.195,144100.0
2014-08-13 11:00:00,28.23,28.3,28.23,28.29,238900.0,18.1886,18.2337,18.1886,18.2272,238900.0
2014-08-13 11:05:00,28.29,28.32,28.28,28.31,467900.0,18.2272,18.2466,18.2208,18.2401,467900.0
2014-08-13 11:10:00,28.31,28.35,28.3,28.33,237100.0,18.2401,18.2659,18.2337,18.253,237100.0
2014-08-13 11:15:00,28.33,28.34,28.29,28.32,232700.0,18.253,18.2595,18.2272,18.2466,232700.0
2014-08-13 11:20:00,28.31,28.34,28.31,28.32,219600.0,18.2401,18.2595,18.2401,18.2466,219600.0
2014-08-13 11:25:00,28.31,28.33,28.3,28.3,214400.0,18.2401,18.253,18.2337,18.2337,214400.0
2014-08-13 11:30:00,28.3,28.32,28.29,28.29,379600.0,18.2337,18.2466,18.2272,18.2272,379600.0
2014-08-13 11:35:00,28.29,28.32,28.29,28.31,169200.0,18.2272,18.2466,18.2272,18.2401,169200.0
2014-08-13 11:40:00,28.31,28.32,28.3,28.3,109100.0,18.2401,18.2466,18.2337,18.2337,109100.0
2014-08-13 11:45:00,28.3,28.31,28.3,28.3,97600.0,18.2337,18.2401,18.2337,18.2337,97600.0
2014-08-13 11:50:00,28.3,28.31,28.3,28.3,73600.0,18.2337,18.2401,18.2337,18.2337,73600.0
2014-08-13 11:55:00,28.31,28.31,28.28,28.29,100900.0,18.2401,18.2401,18.2208,18.2272,100900.0
2014-08-13 12:00:00,28.3,28.31,28.29,28.3,126900.0,18.2337,18.2401,18.2272,18.2337,126900.0
2014-08-13 12:05:00,28.29,28.3,28.25,28.26,179500.0,18.2272,18.2337,18.2015,18.2079,179500.0
2014-08-13 12:10:00,28.27,28.27,28.25,28.25,80000.0,18.2144,18.2144,18.2015,18.2015,80000.0
2014-08-13 12:15:00,28.25,28.26,28.23,28.25,200900.0,18.2015,18.2079,18.1886,18.2015,200900.0
2014-08-13 12:20:00,28.24,28.26,28.22,28.23,146200.0,18.195,18.2079,18.1821,18.1886,146200.0
2014-08-13 12:25:00,28.23,28.25,28.23,28.25,61100.0,18.1886,18.2015,18.1886,18.2015,61100.0
2014-08-13 12:30:00,28.25,28.25,28.24,28.24,86200.0,18.2015,18.2015,18.195,18.195,86200.0
2014-08-13 12:35:00,28.24,28.26,28.22,28.24,362500.0,18.195,18.2079,18.1821,18.195,362500.0
2014-08-13 12:40:00,28.24,28.26,28.24,28.25,189500.0,18.195,18.2079,18.195,18.2015,189500.0
2014-08-13 12:45:00,28.26,28.27,28.24,28.25,291500.0,18.2079,18.2144,18.195,18.2015,291500.0
2014-08-13 12:50:00,28.25,28.25,28.24,28.24,153500.0,18.2015,18.2015,18.195,18.195,153500.0
2014-08-13 12:55:00,28.24,28.25,28.23,28.25,77700.0,18.195,18.2015,18.1886,18.2015,77700.0
2014-08-13 13:00:00,28.25,28.25,28.23,28.24,111300.0,18.2015,18.2015,18.1886,18.195,111300.0
2014-08-13 13:05:00,28.24,28.26,28.22,28.23,167500.0,18.195,18.2079,18.1821,18.1886,167500.0
2014-08-13 13:10:00,28.23,28.23,28.22,28.22,80500.0,18.1886,18.1886,18.1821,18.1821,80500.0
2014-08-13 13:15:00,28.22,28.24,28.22,28.24,165000.0,18.1821,18.195,18.1821,18.195,165000.0
2014-08-13 13:20:00,28.24,28.24,28.23,28.24,41600.0,18.195,18.195,18.1886,18.195,41600.0
2014-08-13 13:25:00,28.24,28.24,28.23,28.24,67700.0,18.195,18.195,18.1886,18.195,67700.0
2014-08-13 13:30:00,28.23,28.24,28.22,28.23,104500.0,18.1886,18.195,18.1821,18.1886,104500.0
2014-08-13 13:35:00,28.23,28.24,28.22,28.24,50900.0,18.1886,18.195,18.1821,18.195,50900.0
2014-08-13 13:40:00,28.24,28.25,28.23,28.25,99700.0,18.195,18.2015,18.1886,18.2015,99700.0
2014-08-13 13:45:00,28.25,28.25,28.22,28.25,153500.0,18.2015,18.2015,18.1821,18.2015,153500.0
2014-08-13 13:50:00,28.25,28.27,28.23,28.27,170000.0,18.2015,18.2144,18.1886,18.2144,170000.0
2014-08-13 13:55:00,28.27,28.27,28.26,28.27,48400.0,18.2144,18.2144,18.2079,18.2144,48400.0
2014-08-13 14:00:00,28.27,28.28,28.26,28.28,109800.0,18.2144,18.2208,18.2079,18.2208,109800.0
2014-08-13 14:05:00,28.28,28.28,28.25,28.25,102200.0,18.2208,18.2208,18.2015,18.2015,102200.0
2014-08-13 14:10:00,28.25,28.26,28.25,28.26,76800.0,18.2015,18.2079,18.2015,18.2079,76800.0
2014-08-13 14:15:00,28.25,28.27,28.25,28.25,123000.0,18.2015,18.2144,18.2015,18.2015,123000.0
2014-08-13 14:20:00,28.26,28.26,28.21,28.23,169400.0,18.2079,18.2079,18.1757,18.1886,169400.0
2014-08-13 14:25:00,28.22,28.23,28.21,28.21,114400.0,18.1821,18.1886,18.1757,18.1757,114400.0
2014-08-13 14:30:00,28.21,28.22,28.21,28.22,32700.0,18.1757,18.1821,18.1757,18.1821,32700.0
2014-08-13 14:35:00,28.21,28.23,28.21,28.23,121400.0,18.1757,18.1886,18.1757,18.1886,121400.0
2014-08-13 14:40:00,28.23,28.23,28.21,28.21,107000.0,18.1886,18.1886,18.1757,18.1757,107000.0
2014-08-13 14:45:00,28.21,28.22,28.21,28.22,60300.0,18.1757,18.1821,18.1757,18.1821,60300.0
2014-08-13 14:50:00,28.21,28.23,28.21,28.23,119600.0,18.1757,18.1886,18.1757,18.1886,119600.0
2014-08-13 14:55:00,28.23,28.25,28.22,28.25,231400.0,18.1886,18.2015,18.1821,18.2015,231400.0
2014-08-13 15:00:00,28.25,28.25,28.21,28.23,161400.0,18.2015,18.2015,18.1757,18.1886,161400.0
2014-08-13 15:05:00,28.23,28.23,28.21,28.21,128600.0,18.1886,18.1886,18.1757,18.1757,128600.0
2014-08-13 15:10:00,28.21,28.22,28.21,28.21,159500.0,18.1757,18.1821,18.1757,18.1757,159500.0
2014-08-13 15:15:00,28.21,28.22,28.2,28.2,157800.0,18.1757,18.1821,18.1693,18.1693,157800.0
2014-08-13 15:20:00,28.2,28.22,28.2,28.21,340200.0,18.1693,18.1821,18.1693,18.1757,340200.0
2014-08-13 15:25:00,28.21,28.22,28.19,28.19,200800.0,18.1757,18.1821,18.1628,18.1628,200800.0
2014-08-13 15:30:00,28.19,28.2,28.19,28.2,109500.0,18.1628,18.1693,18.1628,18.1693,109500.0
2014-08-13 15:35:00,28.2,28.22,28.19,28.22,287600.0,18.1693,18.1821,18.1628,18.1821,287600.0
2014-08-13 15:40:00,28.21,28.23,28.2,28.2,483100.0,18.1757,18.1886,18.1693,18.1693,483100.0
2014-08-13 15:45:00,28.21,28.23,28.2,28.21,270300.0,18.1757,18.1886,18.1693,18.1757,270300.0
2014-08-13 15:50:00,28.21,28.22,28.2,28.2,430600.0,18.1757,18.1821,18.1693,18.1693,430600.0
2014-08-13 15:55:00,28.2,28.22,28.18,28.21,951500.0,18.1693,18.1821,18.1564,18.1757,951500.0
2014-08-14 09:30:00,28.26,28.33,28.22,28.24,661700.0,18.2079,18.253,18.1821,18.195,661700.0
2014-08-14 09:35:00,28.25,28.29,28.19,28.23,326600.0,18.2015,18.2272,18.1628,18.1886,326600.0
2014-08-14 09:40:00,28.22,28.23,28.17,28.19,316300.0,18.1821,18.1886,18.1499,18.1628,316300.0
2014-08-14 09:45:00,28.19,28.3,28.19,28.26,467800.0,18.1628,18.2337,18.1628,18.2079,467800.0
2014-08-14 09:50:00,28.27,28.36,28.27,28.35,288900.0,18.2144,18.2723,18.2144,18.2659,288900.0
2014-08-14 09:55:00,28.35,28.39,28.35,28.38,221200.0,18.2659,18.2917,18.2659,18.2852,221200.0
2014-08-14 10:00:00,28.38,28.4,28.35,28.37,167900.0,18.2852,18.2981,18.2659,18.2788,167900.0
2014-08-14 10:05:00,28.37,28.39,28.35,28.39,129700.0,18.2788,18.2917,18.2659,18.2917,129700.0
2014-08-14 10:10:00,28.38,28.43,28.37,28.41,134400.0,18.2852,18.3174,18.2788,18.3046,134400.0
2014-08-14 10:15:00,28.4,28.43,28.4,28.42,132500.0,18.2981,18.3174,18.2981,18.311,132500.0
2014-08-14 10:20:00,28.42,28.45,28.41,28.44,490400.0,18.311,18.3303,18.3046,18.3239,490400.0
2014-08-14 10:25:00,28.44,28.45,28.41,28.42,191300.0,18.3239,18.3303,18.3046,18.311,191300.0
2014-08-14 10:30:00,28.42,28.45,28.4,28.44,162700.0,18.311,18.3303,18.2981,18.3239,162700.0
2014-08-14 10:35:00,28.44,28.47,28.43,28.47,132800.0,18.3239,18.3432,18.3174,18.3432,132800.0
2014-08-14 10:40:00,28.47,28.47,28.43,28.45,247200.0,18.3432,18.3432,18.3174,18.3303,247200.0
2014-08-14 10:45:00,28.46,28.48,28.44,28.46,401100.0,18.3368,18.3497,18.3239,18.3368,401100.0
2014-08-14 10:50:00,28.47,28.51,28.46,28.48,391700.0,18.3432,18.369,18.3368,18.3497,391700.0
2014-08-14 10:55:00,28.48,28.51,28.48,28.49,240000.0,18.3497,18.369,18.3497,18.3561,240000.0
2014-08-14 11:00:00,28.48,28.51,28.47,28.49,120200.0,18.3497,18.369,18.3432,18.3561,120200.0
2014-08-14 11:05:00,28.49,28.51,28.47,28.48,287800.0,18.3561,18.369,18.3432,18.3497,287800.0
2014-08-14 11:10:00,28.47,28.52,28.47,28.52,155700.0,18.3432,18.3754,18.3432,18.3754,155700.0
2014-08-14 11:15:00,28.52,28.52,28.49,28.51,180400.0,18.3754,18.3754,18.3561,18.369,180400.0
2014-08-14 11:20:00,28.51,28.52,28.48,28.5,157100.0,18.369,18.3754,18.3497,18.3625,157100.0
2014-08-14 11:25:00,28.5,28.5,28.48,28.49,98900.0,18.3625,18.3625,18.3497,18.3561,98900.0
2014-08-14 11:30:00,28.49,28.51,28.49,28.51,173000.0,18.3561,18.369,18.3561,18.369,173000.0
2014-08-14 11:35:00,28.51,28.54,28.5,28.54,105900.0,18.369,18.3883,18.3625,18.3883,105900.0
2014-08-14 11:40:00,28.54,28.55,28.52,28.53,104100.0,18.3883,18.3948,18.3754,18.3819,104100.0
2014-08-14 11:45:00,28.53,28.54,28.51,28.51,114900.0,18.3819,18.3883,18.369,18.369,114900.0
2014-08-14 11:50:00,28.51,28.53,28.5,28.51,111400.0,18.369,18.3819,18.3625,18.369,111400.0
2014-08-14 11:55:00,28.52,28.55,28.51,28.55,99100.0,18.3754,18.3948,18.369,18.3948,99100.0
2014-08-14 12:00:00,28.54,28.56,28.53,28.56,149200.0,18.3883,18.4012,18.3819,18.4012,149200.0
2014-08-14 12:05:00,28.56,28.56,28.53,28.55,134800.0,18.4012,18.4012,18.3819,18.3948,134800.0
2014-08-14 12:10:00,28.55,28.56,28.54,28.56,113100.0,18.3948,18.4012,18.3883,18.4012,113100.0
2014-08-14 12:15:00,28.55,28.57,28.54,28.57,175800.0,18.3948,18.4076,18.3883,18.4076,175800.0
2014-08-14 12:20:00,28.57,28.59,28.56,28.58,135100.0,18.4076,18.4205,18.4012,18.4141,135100.0
2014-08-14 12:25:00,28.59,28.62,28.58,28.6,260200.0,18.4205,18.4399,18.4141,18.427,260200.0
2014-08-14 12:30:00,28.6,28.62,28.58,28.59,294400.0,18.427,18.4399,18.4141,18.4205,294400.0
2014-08-14 12:35:00,28.58,28.62,28.58,28.6,169100.0,18.4141,18.4399,18.4141,18.427,169100.0
2014-08-14 12:40:00,28.6,28.61,28.59,28.6,160400.0,18.427,18.4334,18.4205,18.427,160400.0
2014-08-14 12:45:00,28.6,28.62,28.59,28.62,168100.0,18.427,18.4399,18.4205,18.4399,168100.0
2014-08-14 12:50:00,28.62,28.65,28.61,28.63,149100.0,18.4399,18.4592,18.4334,18.4463,149100.0
2014-08-14 12:55:00,28.63,28.65,28.63,28.64,148600.0,18.4463,18.4592,18.4463,18.4527,148600.0
2014-08-14 13:00:00,28.63,28.65,28.62,28.64,127800.0,18.4463,18.4592,18.4399,18.4527,127800.0
2014-08-14 13:05:00,28.64,28.66,28.63,28.66,137000.0,18.4527,18.4656,18.4463,18.4656,137000.0
2014-08-14 13:10:00,28.65,28.71,28.65,28.7,234900.0,18.4592,18.4978,18.4592,18.4914,234900.0
2014-08-14 13:15:00,28.71,28.71,28.65,28.66,196400.0,18.4978,18.4978,18.4592,18.4656,196400.0
2014-08-14 13:20:00,28.65,28.66,28.63,28.66,107200.0,18.4592,18.4656,18.4463,18.4656,107200.0
2014-08-14 13:25:00,28.66,28.68,28.65,28.66,113700.0,18.4656,18.4785,18.4592,18.4656,113700.0
2014-08-14 13:30:00,28.65,28.66,28.63,28.65,203700.0,18.4592,18.4656,18.4463,18.4592,203700.0
2014-08-14 13:35:00,28.64,28.67,28.63,28.66,168100.0,18.4527,18.4721,18.4463,18.4656,168100.0
2014-08-14 13:40:00,28.66,28.71,28.66,28.71,173200.0,18.4656,18.4978,18.4656,18.4978,173200.0
2014-08-14 13:45:00,28.71,28.71,28.67,28.68,243200.0,18.4978,18.4978,18.4721,18.4785,243200.0
2014-08-14 13:50:00,28.68,28.69,28.66,28.69,130100.0,18.4785,18.485,18.4656,18.485,130100.0
2014-08-14 13:55:00,28.69,28.7,28.67,28.68,103400.0,18.485,18.4914,18.4721,18.4785,103400.0
2014-08-14 14:00:00,28.68,28.68,28.65,28.67,175100.0,18.4785,18.4785,18.4592,18.4721,175100.0
2014-08-14 14:05:00,28.67,28.7,28.66,28.69,258100.0,18.4721,18.4914,18.4656,18.485,258100.0
2014-08-14 14:10:00,28.7,28.71,28.69,28.7,137000.0,18.4914,18.4978,18.485,18.4914,137000.0
2014-08-14 14:15:00,28.7,28.71,28.69,28.7,195800.0,18.4914,18.4978,18.485,18.4914,195800.0
2014-08-14 14:20:00,28.71,28.74,28.7,28.71,180700.0,18.4978,18.5172,18.4914,18.4978,180700.0
2014-08-14 14:25:00,28.71,28.75,28.71,28.75,165100.0,18.4978,18.5236,18.4978,18.5236,165100.0
2014-08-14 14:30:00,28.75,28.76,28.73,28.76,162000.0,18.5236,18.5301,18.5107,18.5301,162000.0
2014-08-14 14:35:00,28.75,28.78,28.74,28.76,193400.0,18.5236,18.5429,18.5172,18.5301,193400.0
2014-08-14 14:40:00,28.76,28.79,28.76,28.79,181200.0,18.5301,18.5494,18.5301,18.5494,181200.0
2014-08-14 14:45:00,28.79,28.79,28.75,28.76,96500.0,18.5494,18.5494,18.5236,18.5301,96500.0
2014-08-14 14:50:00,28.75,28.77,28.74,28.74,191900.0,18.5236,18.5365,18.5172,18.5172,191900.0
2014-08-14 14:55:00,28.75,28.75,28.74,28.74,78000.0,18.5236,18.5236,18.5172,18.5172,78000.0
2014-08-14 15:00:00,28.74,28.77,28.74,28.77,126700.0,18.5172,18.5365,18.5172,18.5365,126700.0
2014-08-14 15:05:00,28.77,28.77,28.75,28.75,138600.0,18.5365,18.5365,18.5236,18.5236,138600.0
2014-08-14 15:10:00,28.76,28.77,28.75,28.76,116100.0,18.5301,18.5365,18.5236,18.5301,116100.0
2014-08-14 15:15:00,28.77,28.77,28.74,28.75,227300.0,18.5365,18.5365,18.5172,18.5236,227300.0
2014-08-14 15:20:00,28.76,28.76,28.73,28.73,179600.0,18.5301,18.5301,18.5107,18.5107,179600.0
2014-08-14 15:25:00,28.73,28.76,28.73,28.76,401600.0,18.5107,18.5301,18.5107,18.5301,401600.0
2014-08-14 15:30:00,28.76,28.77,28.74,28.74,317800.0,18.5301,18.5365,18.5172,18.5172,317800.0
2014-08-14 15:35:00,28.75,28.75,28.71,28.71,228100.0,18.5236,18.5236,18.4978,18.4978,228100.0
2014-08-14 15:40:00,28.71,28.74,28.71,28.71,434100.0,18.4978,18.5172,18.4978,18.4978,434100.0
2014-08-14 15:45:00,28.71,28.71,28.68,28.68,392800.0,18.4978,18.4978,18.4785,18.4785,392800.0
2014-08-14 15:50:00,28.69,28.73,28.67,28.71,1327200.0,18.485,18.5107,18.4721,18.4978,1327200.0
2014-08-14 15:55:00,28.7,28.73,28.7,28.73,1131100.0,18.4914,18.5107,18.4914,18.5107,1131100.0
2014-08-15 09:30:00,28.86,28.88,28.76,28.79,2352800.0,18.5945,18.6074,18.5301,18.5494,2352800.0
2014-08-15 09:35:00,28.8,28.88,28.79,28.79,236800.0,18.5558,18.6074,18.5494,18.5494,236800.0
2014-08-15 09:40:00,28.79,28.82,28.75,28.79,262000.0,18.5494,18.5687,18.5236,18.5494,262000.0
2014-08-15 09:45:00,28.78,28.87,28.78,28.87,250600.0,18.5429,18.6009,18.5429,18.6009,250600.0
2014-08-15 09:50:00,28.87,28.9,28.83,28.87,374700.0,18.6009,18.6203,18.5752,18.6009,374700.0
2014-08-15 09:55:00,28.86,28.88,28.84,28.84,253500.0,18.5945,18.6074,18.5816,18.5816,253500.0
2014-08-15 10:00:00,28.85,28.85,28.81,28.83,283200.0,18.588,18.588,18.5623,18.5752,283200.0
2014-08-15 10:05:00,28.84,28.84,28.78,28.8,211600.0,18.5816,18.5816,18.5429,18.5558,211600.0
2014-08-15 10:10:00,28.79,28.82,28.78,28.79,158600.0,18.5494,18.5687,18.5429,18.5494,158600.0
2014-08-15 10:15:00,28.79,28.85,28.75,28.85,372700.0,18.5494,18.588,18.5236,18.588,372700.0
2014-08-15 10:20:00,28.85,28.86,28.83,28.84,290200.0,18.588,18.5945,18.5752,18.5816,290200.0
2014-08-15 10:25:00,28.85,28.85,28.83,28.85,141500.0,18.588,18.588,18.5752,18.588,141500.0
2014-08-15 10:30:00,28.84,28.86,28.83,28.84,160000.0,18.5816,18.5945,18.5752,18.5816,160000.0
2014-08-15 10:35:00,28.85,28.85,28.81,28.82,109100.0,18.588,18.588,18.5623,18.5687,109100.0
2014-08-15 10:40:00,28.83,28.83,28.7,28.74,507400.0,18.5752,18.5752,18.4914,18.5172,507400.0
2014-08-15 10:45:00,28.74,28.74,28.65,28.68,476600.0,18.5172,18.5172,18.4592,18.4785,476600.0
2014-08-15 10:50:00,28.67,28.68,28.57,28.59,264600.0,18.4721,18.4785,18.4076,18.4205,264600.0
2014-08-15 10:55:00,28.59,28.62,28.5,28.62,450600.0,18.4205,18.4399,18.3625,18.4399,450600.0
2014-08-15 11:00:00,28.62,28.62,28.57,28.58,200400.0,18.4399,18.4399,18.4076,18.4141,200400.0
2014-08-15 11:05:00,28.58,28.62,28.55,28.6,166700.0,18.4141,18.4399,18.3948,18.427,166700.0
2014-08-15 11:10:00,28.6,28.65,28.58,28.64,277700.0,18.427,18.4592,18.4141,18.4527,277700.0
2014-08-15 11:15:00,28.64,28.65,28.58,28.61,198000.0,18.4527,18.4592,18.4141,18.4334,198000.0
2014-08-15 11:20:00,28.6,28.61,28.52,28.52,205700.0,18.427,18.4334,18.3754,18.3754,205700.0
2014-08-15 11:25:00,28.52,28.53,28.5,28.5,151600.0,18.3754,18.3819,18.3625,18.3625,151600.0
2014-08-15 11:30:00,28.51,28.55,28.48,28.54,238100.0,18.369,18.3948,18.3497,18.3883,238100.0
2014-08-15 11:35:00,28.55,28.58,28.53,28.57,145500.0,18.3948,18.4141,18.3819,18.4076,145500.0
2014-08-15 11:40:00,28.58,28.61,28.55,28.6,127300.0,18.4141,18.4334,18.3948,18.427,127300.0
2014-08-15 11:45:00,28.61,28.61,28.54,28.56,130900.0,18.4334,18.4334,18.3883,18.4012,130900.0
2014-08-15 11:50:00,28.56,28.56,28.42,28.46,349600.0,18.4012,18.4012,18.311,18.3368,349600.0
2014-08-15 11:55:00,28.45,28.49,28.41,28.48,222800.0,18.3303,18.3561,18.3046,18.3497,222800.0
2014-08-15 12:00:00,28.48,28.48,28.43,28.48,216900.0,18.3497,18.3497,18.3174,18.3497,216900.0
2014-08-15 12:05:00,28.49,28.53,28.46,28.52,188900.0,18.3561,18.3819,18.3368,18.3754,188900.0
2014-08-15 12:10:00,28.51,28.52,28.48,28.49,158600.0,18.369,18.3754,18.3497,18.3561,158600.0
2014-08-15 12:15:00,28.49,28.51,28.44,28.5,210500.0,18.3561,18.369,18.3239,18.3625,210500.0
2014-08-15 12:20:00,28.49,28.49,28.45,28.49,141500.0,18.3561,18.3561,18.3303,18.3561,141500.0
2014-08-15 12:25:00,28.49,28.56,28.49,28.55,160700.0,18.3561,18.4012,18.3561,18.3948,160700.0
2014-08-15 12:30:00,28.56,28.56,28.5,28.52,129000.0,18.4012,18.4012,18.3625,18.3754,129000.0
2014-08-15 12:35:00,28.52,28.55,28.49,28.54,157800.0,18.3754,18.3948,18.3561,18.3883,157800.0
2014-08-15 12:40:00,28.54,28.57,28.53,28.57,124800.0,18.3883,18.4076,18.3819,18.4076,124800.0
2014-08-15 12:45:00,28.58,28.58,28.53,28.55,184900.0,18.4141,18.4141,18.3819,18.3948,184900.0
2014-08-15 12:50:00,28.56,28.57,28.52,28.57,134100.0,18.4012,18.4076,18.3754,18.4076,134100.0
2014-08-15 12:55:00,28.57,28.57,28.54,28.55,169500.0,18.4076,18.4076,18.3883,18.3948,169500.0
2014-08-15 13:00:00,28.55,28.55,28.49,28.5,91100.0,18.3948,18.3948,18.3561,18.3625,91100.0
2014-08-15 13:05:00,28.5,28.53,28.49,28.53,78500.0,18.3625,18.3819,18.3561,18.3819,78500.0
2014-08-15 13:10:00,28.52,28.58,28.51,28.57,179600.0,18.3754,18.4141,18.369,18.4076,179600.0
2014-08-15 13:15:00,28.56,28.57,28.5,28.5,331400.0,18.4012,18.4076,18.3625,18.3625,331400.0
2014-08-15 13:20:00,28.5,28.54,28.49,28.53,189800.0,18.3625,18.3883,18.3561,18.3819,189800.0
2014-08-15 13:25:00,28.52,28.56,28.52,28.55,110400.0,18.3754,18.4012,18.3754,18.3948,110400.0
2014-08-15 13:30:00,28.55,28.55,28.5,28.51,96900.0,18.3948,18.3948,18.3625,18.369,96900.0
2014-08-15 13:35:00,28.51,28.54,28.51,28.52,96300.0,18.369,18.3883,18.369,18.3754,96300.0
2014-08-15 13:40:00,28.52,28.55,28.52,28.52,111400.0,18.3754,18.3948,18.3754,18.3754,111400.0
2014-08-15 13:45:00,28.52,28.52,28.5,28.51,65700.0,18.3754,18.3754,18.3625,18.369,65700.0
2014-08-15 13:50:00,28.5,28.51,28.46,28.49,155300.0,18.3625,18.369,18.3368,18.3561,155300.0
2014-08-15 13:55:00,28.48,28.52,28.46,28.5,167100.0,18.3497,18.3754,18.3368,18.3625,167100.0
2014-08-15 14:00:00,28.51,28.53,28.5,28.52,108600.0,18.369,18.3819,18.3625,18.3754,108600.0
2014-08-15 14:05:00,28.52,28.53,28.51,28.52,104800.0,18.3754,18.3819,18.369,18.3754,104800.0
2014-08-15 14:10:00,28.53,28.53,28.51,28.53,74500.0,18.3819,18.3819,18.369,18.3819,74500.0
2014-08-15 14:15:00,28.52,28.55,28.52,28.55,115900.0,18.3754,18.3948,18.3754,18.3948,115900.0
2014-08-15 14:20:00,28.54,28.6,28.54,28.59,141100.0,18.3883,18.427,18.3883,18.4205,141100.0
2014-08-15 14:25:00,28.6,28.64,28.59,28.63,146100.0,18.427,18.4527,18.4205,18.4463,146100.0
2014-08-15 14:30:00,28.63,28.65,28.6,28.6,186600.0,18.4463,18.4592,18.427,18.427,186600.0
2014-08-15 14:35:00,28.61,28.62,28.59,28.61,71600.0,18.4334,18.4399,18.4205,18.4334,71600.0
2014-08-15 14:40:00,28.61,28.64,28.61,28.63,119400.0,18.4334,18.4527,18.4334,18.4463,119400.0
2014-08-15 14:45:00,28.63,28.64,28.62,28.62,113400.0,18.4463,18.4527,18.4399,18.4399,113400.0
2014-08-15 14:50:00,28.62,28.65,28.61,28.63,246700.0,18.4399,18.4592,18.4334,18.4463,246700.0
2014-08-15 14:55:00,28.64,28.64,28.63,28.64,80900.0,18.4527,18.4527,18.4463,18.4527,80900.0
2014-08-15 15:00:00,28.64,28.64,28.61,28.62,149300.0,18.4527,18.4527,18.4334,18.4399,149300.0
2014-08-15 15:05:00,28.62,28.64,28.6,28.63,111800.0,18.4399,18.4527,18.427,18.4463,111800.0
2014-08-15 15:10:00,28.63,28.64,28.6,28.6,176700.0,18.4463,18.4527,18.427,18.427,176700.0
2014-08-15 15:15:00,28.6,28.61,28.58,28.6,232300.0,18.427,18.4334,18.4141,18.427,232300.0
2014-08-15 15:20:00,28.6,28.63,28.59,28.62,319300.0,18.427,18.4463,18.4205,18.4399,319300.0
2014-08-15 15:25:00,28.61,28.63,28.61,28.61,155400.0,18.4334,18.4463,18.4334,18.4334,155400.0
2014-08-15 15:30:00,28.62,28.64,28.6,28.64,328900.0,18.4399,18.4527,18.427,18.4527,328900.0
2014-08-15 15:35:00,28.64,28.65,28.63,28.63,212200.0,18.4527,18.4592,18.4463,18.4463,212200.0
2014-08-15 15:40:00,28.63,28.67,28.63,28.64,362100.0,18.4463,18.4721,18.4463,18.4527,362100.0
2014-08-15 15:45:00,28.64,28.65,28.62,28.64,374200.0,18.4527,18.4592,18.4399,18.4527,374200.0
2014-08-15 15:50:00,28.63,28.69,28.63,28.69,494100.0,18.4463,18.485,18.4463,18.485,494100.0
2014-08-15 15:55:00,28.69,28.69,28.64,28.65,1009400.0,18.485,18.485,18.4527,18.4592,1009400.0
2014-08-18 09:30:00,28.75,28.87,28.73,28.76,688100.0,18.5236,18.6009,18.5107,18.5301,688100.0
2014-08-18 09:35:00,28.76,28.78,28.74,28.76,213000.0,18.5301,18.5429,18.5172,18.5301,213000.0
2014-08-18 09:40:00,28.76,28.78,28.74,28.74,214000.0,18.5301,18.5429,18.5172,18.5172,214000.0
2014-08-18 09:45:00,28.75,28.76,28.7,28.71,282900.0,18.5236,18.5301,18.4914,18.4978,282900.0
2014-08-18 09:50:00,28.7,28.73,28.69,28.71,647800.0,18.4914,18.5107,18.485,18.4978,647800.0
2014-08-18 09:55:00,28.71,28.77,28.69,28.74,963800.0,18.4978,18.5365,18.485,18.5172,963800.0
2014-08-18 10:00:00,28.74,28.77,28.72,28.77,430300.0,18.5172,18.5365,18.5043,18.5365,430300.0
2014-08-18 10:05:00,28.77,28.81,28.76,28.81,169300.0,18.5365,18.5623,18.5301,18.5623,169300.0
2014-08-18 10:10:00,28.81,28.83,28.8,28.8,290800.0,18.5623,18.5752,18.5558,18.5558,290800.0
2014-08-18 10:15:00,28.8,28.84,28.79,28.84,327000.0,18.5558,18.5816,18.5494,18.5816,327000.0
2014-08-18 10:20:00,28.83,28.88,28.83,28.86,408400.0,18.5752,18.6074,18.5752,18.5945,408400.0
2014-08-18 10:25:00,28.86,28.87,28.83,28.84,317500.0,18.5945,18.6009,18.5752,18.5816,317500.0
2014-08-18 10:30:00,28.84,28.86,28.83,28.84,346000.0,18.5816,18.5945,18.5752,18.5816,346000.0
2014-08-18 10:35:00,28.84,28.85,28.8,28.84,255900.0,18.5816,18.588,18.5558,18.5816,255900.0
2014-08-18 10:40:00,28.84,28.85,28.83,28.85,280600.0,18.5816,18.588,18.5752,18.588,280600.0
2014-08-18 10:45:00,28.85,28.87,28.84,28.87,162300.0,18.588,18.6009,18.5816,18.6009,162300.0
2014-08-18 10:50:00,28.87,28.9,28.87,28.9,261700.0,18.6009,18.6203,18.6009,18.6203,261700.0
2014-08-18 10:55:00,28.9,28.92,28.89,28.9,317200.0,18.6203,18.6331,18.6138,18.6203,317200.0
2014-08-18 11:00:00,28.9,28.94,28.89,28.91,314700.0,18.6203,18.646,18.6138,18.6267,314700.0
2014-08-18 11:05:00,28.91,28.91,28.9,28.91,214200.0,18.6267,18.6267,18.6203,18.6267,214200.0
2014-08-18 11:10:00,28.91,28.91,28.89,28.9,218400.0,18.6267,18.6267,18.6138,18.6203,218400.0
2014-08-18 11:15:00,28.91,28.91,28.89,28.89,131200.0,18.6267,18.6267,18.6138,18.6138,131200.0
2014-08-18 11:20:00,28.89,28.9,28.89,28.9,118000.0,18.6138,18.6203,18.6138,18.6203,118000.0
2014-08-18 11:25:00,28.89,28.9,28.88,28.89,157700.0,18.6138,18.6203,18.6074,18.6138,157700.0
2014-08-18 11:30:00,28.89,28.89,28.85,28.85,189200.0,18.6138,18.6138,18.588,18.588,189200.0
2014-08-18 11:35:00,28.86,28.87,28.85,28.86,139800.0,18.5945,18.6009,18.588,18.5945,139800.0
2014-08-18 11:40:00,28.86,28.89,28.86,28.89,153400.0,18.5945,18.6138,18.5945,18.6138,153400.0
2014-08-18 11:45:00,28.89,28.9,28.87,28.88,407900.0,18.6138,18.6203,18.6009,18.6074,407900.0
2014-08-18 11:50:00,28.88,28.89,28.87,28.87,249600.0,18.6074,18.6138,18.6009,18.6009,249600.0
2014-08-18 11:55:00,28.87,28.89,28.85,28.86,640700.0,18.6009,18.6138,18.588,18.5945,640700.0
2014-08-18 12:00:00,28.87,28.88,28.86,28.87,108300.0,18.6009,18.6074,18.5945,18.6009,108300.0
2014-08-18 12:05:00,28.88,28.88,28.85,28.88,187300.0,18.6074,18.6074,18.588,18.6074,187300.0
2014-08-18 12:10:00,28.87,28.88,28.87,28.88,171500.0,18.6009,18.6074,18.6009,18.6074,171500.0
2014-08-18 12:15:00,28.88,28.89,28.87,28.88,101100.0,18.6074,18.6138,18.6009,18.6074,101100.0
2014-08-18 12:20:00,28.88,28.89,28.87,28.88,186400.0,18.6074,18.6138,18.6009,18.6074,186400.0
2014-08-18 12:25:00,28.88,28.89,28.87,28.88,122100.0,18.6074,18.6138,18.6009,18.6074,122100.0
2014-08-18 12:30:00,28.88,28.89,28.88,28.89,62100.0,18.6074,18.6138,18.6074,18.6138,62100.0
2014-08-18 12:35:00,28.89,28.89,28.87,28.88,214800.0,18.6138,18.6138,18.6009,18.6074,214800.0
2014-08-18 12:40:00,28.88,28.88,28.87,28.88,183700.0,18.6074,18.6074,18.6009,18.6074,183700.0
2014-08-18 12:45:00,28.87,28.88,28.87,28.87,87700.0,18.6009,18.6074,18.6009,18.6009,87700.0
2014-08-18 12:50:00,28.87,28.88,28.86,28.86,207400.0,18.6009,18.6074,18.5945,18.5945,207400.0
2014-08-18 12:55:00,28.86,28.87,28.84,28.84,135600.0,18.5945,18.6009,18.5816,18.5816,135600.0
2014-08-18 13:00:00,28.84,28.85,28.84,28.85,79400.0,18.5816,18.588,18.5816,18.588,79400.0
2014-08-18 13:05:00,28.85,28.86,28.84,28.86,372600.0,18.588,18.5945,18.5816,18.5945,372600.0
2014-08-18 13:10:00,28.85,28.87,28.85,28.87,54800.0,18.588,18.6009,18.588,18.6009,54800.0
2014-08-18 13:15:00,28.86,28.87,28.85,28.87,112200.0,18.5945,18.6009,18.588,18.6009,112200.0
2014-08-18 13:20:00,28.87,28.88,28.86,28.88,90500.0,18.6009,18.6074,18.5945,18.6074,90500.0
2014-08-18 13:25:00,28.88,28.88,28.86,28.87,102600.0,18.6074,18.6074,18.5945,18.6009,102600.0
2014-08-18 13:30:00,28.87,28.88,28.85,28.87,272200.0,18.6009,18.6074,18.588,18.6009,272200.0
2014-08-18 13:35:00,28.87,28.87,28.86,28.87,81700.0,18.6009,18.6009,18.5945,18.6009,81700.0
2014-08-18 13:40:00,28.86,28.89,28.86,28.87,193100.0,18.5945,18.6138,18.5945,18.6009,193100.0
2014-08-18 13:45:00,28.87,28.88,28.87,28.87,40300.0,18.6009,18.6074,18.6009,18.6009,40300.0
2014-08-18 13:50:00,28.87,28.88,28.85,28.85,167200.0,18.6009,18.6074,18.588,18.588,167200.0
2014-08-18 13:55:00,28.85,28.86,28.82,28.82,186200.0,18.588,18.5945,18.5687,18.5687,186200.0
2014-08-18 14:00:00,28.83,28.83,28.8,28.81,221400.0,18.5752,18.5752,18.5558,18.5623,221400.0
2014-08-18 14:05:00,28.82,28.82,28.8,28.8,74900.0,18.5687,18.5687,18.5558,18.5558,74900.0
2014-08-18 14:10:00,28.8,28.82,28.8,28.81,98000.0,18.5558,18.5687,18.5558,18.5623,98000.0
2014-08-18 14:15:00,28.82,28.82,28.81,28.82,189000.0,18.5687,18.5687,18.5623,18.5687,189000.0
2014-08-18 14:20:00,28.81,28.83,28.8,28.83,255000.0,18.5623,18.5752,18.5558,18.5752,255000.0
2014-08-18 14:25:00,28.82,28.83,28.82,28.82,125800.0,18.5687,18.5752,18.5687,18.5687,125800.0
2014-08-18 14:30:00,28.83,28.83,28.82,28.83,102400.0,18.5752,18.5752,18.5687,18.5752,102400.0
2014-08-18 14:35:00,28.83,28.83,28.82,28.83,129200.0,18.5752,18.5752,18.5687,18.5752,129200.0
2014-08-18 14:40:00,28.83,28.83,28.82,28.82,128700.0,18.5752,18.5752,18.5687,18.5687,128700.0
2014-08-18 14:45:00,28.83,28.83,28.8,28.8,170300.0,18.5752,18.5752,18.5558,18.5558,170300.0
2014-08-18 14:50:00,28.8,28.8,28.78,28.8,185600.0,18.5558,18.5558,18.5429,18.5558,185600.0
2014-08-18 14:55:00,28.8,28.8,28.79,28.8,153100.0,18.5558,18.5558,18.5494,18.5558,153100.0
2014-08-18 15:00:00,28.8,28.81,28.79,28.81,127200.0,18.5558,18.5623,18.5494,18.5623,127200.0
2014-08-18 15:05:00,28.8,28.81,28.8,28.8,170900.0,18.5558,18.5623,18.5558,18.5558,170900.0
2014-08-18 15:10:00,28.81,28.81,28.8,28.8,198500.0,18.5623,18.5623,18.5558,18.5558,198500.0
2014-08-18 15:15:00,28.81,28.83,28.8,28.82,754000.0,18.5623,18.5752,18.5558,18.5687,754000.0
2014-08-18 15:20:00,28.81,28.82,28.77,28.79,392100.0,18.5623,18.5687,18.5365,18.5494,392100.0
2014-08-18 15:25:00,28.79,28.79,28.78,28.79,123200.0,18.5494,18.5494,18.5429,18.5494,123200.0
2014-08-18 15:30:00,28.79,28.79,28.75,28.75,362200.0,18.5494,18.5494,18.5236,18.5236,362200.0
2014-08-18 15:35:00,28.76,28.79,28.75,28.78,327600.0,18.5301,18.5494,18.5236,18.5429,327600.0
2014-08-18 15:40:00,28.79,28.79,28.78,28.78,366900.0,18.5494,18.5494,18.5429,18.5429,366900.0
2014-08-18 15:45:00,28.79,28.79,28.78,28.79,345300.0,18.5494,18.5494,18.5429,18.5494,345300.0
2014-08-18 15:50:00,28.78,28.79,28.77,28.78,474700.0,18.5429,18.5494,18.5365,18.5429,474700.0
2014-08-18 15:55:00,28.77,28.86,28.76,28.84,1929100.0,18.5365,18.5945,18.5301,18.5816,1929100.0
2014-08-19 09:30:00,28.97,28.98,28.79,28.79,1031300.0,18.6654,18.6718,18.5494,18.5494,1031300.0
2014-08-19 09:35:00,28.79,28.81,28.72,28.73,290600.0,18.5494,18.5623,18.5043,18.5107,290600.0
2014-08-19 09:40:00,28.74,28.78,28.74,28.76,187900.0,18.5172,18.5429,18.5172,18.5301,187900.0
2014-08-19 09:45:00,28.76,28.76,28.69,28.71,396200.0,18.5301,18.5301,18.485,18.4978,396200.0
2014-08-19 09:50:00,28.71,28.8,28.71,28.8,250600.0,18.4978,18.5558,18.4978,18.5558,250600.0
2014-08-19 09:55:00,28.79,28.84,28.78,28.84,138900.0,18.5494,18.5816,18.5429,18.5816,138900.0
2014-08-19 10:00:00,28.84,28.85,28.79,28.8,305600.0,18.5816,18.588,18.5494,18.5558,305600.0
2014-08-19 10:05:00,28.79,28.8,28.77,28.8,177100.0,18.5494,18.5558,18.5365,18.5558,177100.0
2014-08-19 10:10:00,28.8,28.8,28.76,28.8,243600.0,18.5558,18.5558,18.5301,18.5558,243600.0
2014-08-19 10:15:00,28.8,28.84,28.78,28.84,181300.0,18.5558,18.5816,18.5429,18.5816,181300.0
2014-08-19 10:20:00,28.83,28.86,28.82,28.83,213100.0,18.5752,18.5945,18.5687,18.5752,213100.0
2014-08-19 10:25:00,28.84,28.85,28.8,28.8,142100.0,18.5816,18.588,18.5558,18.5558,142100.0
2014-08-19 10:30:00,28.8,28.82,28.79,28.81,177600.0,18.5558,18.5687,18.5494,18.5623,177600.0
2014-08-19 10:35:00,28.8,28.84,28.79,28.83,106800.0,18.5558,18.5816,18.5494,18.5752,106800.0
2014-08-19 10:40:00,28.84,28.85,28.81,28.84,137700.0,18.5816,18.588,18.5623,18.5816,137700.0
2014-08-19 10:45:00,28.84,28.88,28.83,28.87,101900.0,18.5816,18.6074,18.5752,18.6009,101900.0
2014-08-19 10:50:00,28.87,28.91,28.86,28.9,176600.0,18.6009,18.6267,18.5945,18.6203,176600.0
2014-08-19 10:55:00,28.91,28.92,28.87,28.88,218900.0,18.6267,18.6331,18.6009,18.6074,218900.0
2014-08-19 11:00:00,28.88,28.89,28.88,28.89,57700.0,18.6074,18.6138,18.6074,18.6138,57700.0
2014-08-19 11:05:00,28.89,28.9,28.87,28.9,126800.0,18.6138,18.6203,18.6009,18.6203,126800.0
2014-08-19 11:10:00,28.9,28.93,28.89,28.91,185500.0,18.6203,18.6396,18.6138,18.6267,185500.0
2014-08-19 11:15:00,28.91,28.92,28.9,28.92,91100.0,18.6267,18.6331,18.6203,18.6331,91100.0
2014-08-19 11:20:00,28.92,28.93,28.91,28.92,325500.0,18.6331,18.6396,18.6267,18.6331,325500.0
2014-08-19 11:25:00,28.93,28.93,28.9,28.91,104700.0,18.6396,18.6396,18.6203,18.6267,104700.0
2014-08-19 11:30:00,28.91,28.91,28.86,28.86,339200.0,18.6267,18.6267,18.5945,18.5945,339200.0
2014-08-19 11:35:00,28.86,28.88,28.85,28.88,219300.0,18.5945,18.6074,18.588,18.6074,219300.0
2014-08-19 11:40:00,28.87,28.89,28.87,28.88,169700.0,18.6009,18.6138,18.6009,18.6074,169700.0
2014-08-19 11:45:00,28.87,28.9,28.87,28.9,92200.0,18.6009,18.6203,18.6009,18.6203,92200.0
2014-08-19 11:50:00,28.9,28.91,28.89,28.9,174100.0,18.6203,18.6267,18.6138,18.6203,174100.0
2014-08-19 11:55:00,28.9,28.9,28.89,28.9,61300.0,18.6203,18.6203,18.6138,18.6203,61300.0
2014-08-19 12:00:00,28.9,28.92,28.89,28.92,170700.0,18.6203,18.6331,18.6138,18.6331,170700.0
2014-08-19 12:05:00,28.92,28.93,28.9,28.92,141600.0,18.6331,18.6396,18.6203,18.6331,141600.0
2014-08-19 12:10:00,28.92,28.93,28.9,28.9,115600.0,18.6331,18.6396,18.6203,18.6203,115600.0
2014-08-19 12:15:00,28.91,28.91,28.89,28.9,83800.0,18.6267,18.6267,18.6138,18.6203,83800.0
2014-08-19 12:20:00,28.9,28.9,28.89,28.9,80200.0,18.6203,18.6203,18.6138,18.6203,80200.0
2014-08-19 12:25:00,28.9,28.92,28.89,28.91,192800.0,18.6203,18.6331,18.6138,18.6267,192800.0
2014-08-19 12:30:00,28.91,28.94,28.91,28.94,299500.0,18.6267,18.646,18.6267,18.646,299500.0
2014-08-19 12:35:00,28.94,28.95,28.92,28.93,157500.0,18.646,18.6525,18.6331,18.6396,157500.0
2014-08-19 12:40:00,28.93,28.93,28.92,28.93,48200.0,18.6396,18.6396,18.6331,18.6396,48200.0
2014-08-19 12:45:00,28.93,28.93,28.91,28.92,142300.0,18.6396,18.6396,18.6267,18.6331,142300.0
2014-08-19 12:50:00,28.93,28.93,28.92,28.93,70200.0,18.6396,18.6396,18.6331,18.6396,70200.0
2014-08-19 12:55:00,28.93,28.93,28.9,28.92,117000.0,18.6396,18.6396,18.6203,18.6331,117000.0
2014-08-19 13:00:00,28.91,28.95,28.91,28.94,156500.0,18.6267,18.6525,18.6267,18.646,156500.0
2014-08-19 13:05:00,28.94,28.96,28.93,28.96,269600.0,18.646,18.6589,18.6396,18.6589,269600.0
2014-08-19 13:10:00,28.95,28.96,28.95,28.96,50700.0,18.6525,18.6589,18.6525,18.6589,50700.0
2014-08-19 13:15:00,28.96,28.96,28.94,28.96,165000.0,18.6589,18.6589,18.646,18.6589,165000.0
2014-08-19 13:20:00,28.96,28.97,28.95,28.97,130100.0,18.6589,18.6654,18.6525,18.6654,130100.0
2014-08-19 13:25:00,28.97,28.97,28.95,28.95,104600.0,18.6654,18.6654,18.6525,18.6525,104600.0
2014-08-19 13:30:00,28.95,28.96,28.92,28.92,98700.0,18.6525,18.6589,18.6331,18.6331,98700.0
2014-08-19 13:35:00,28.92,28.93,28.91,28.92,136900.0,18.6331,18.6396,18.6267,18.6331,136900.0
2014-08-19 13:40:00,28.92,28.94,28.92,28.93,133200.0,18.6331,18.646,18.6331,18.6396,133200.0
2014-08-19 13:45:00,28.94,28.95,28.93,28.94,51400.0,18.646,18.6525,18.6396,18.646,51400.0
2014-08-19 13:50:00,28.95,28.95,28.94,28.95,89400.0,18.6525,18.6525,18.646,18.6525,89400.0
2014-08-19 13:55:00,28.94,28.95,28.94,28.95,91000.0,18.646,18.6525,18.646,18.6525,91000.0
2014-08-19 14:00:00,28.95,28.98,28.94,28.96,311000.0,18.6525,18.6718,18.646,18.6589,311000.0
2014-08-19 14:05:00,28.97,28.98,28.96,28.96,386500.0,18.6654,18.6718,18.6589,18.6589,386500.0
2014-08-19 14:10:00,28.96,28.98,28.96,28.96,116900.0,18.6589,18.6718,18.6589,18.6589,116900.0
2014-08-19 14:15:00,28.97,28.98,28.96,28.97,193400.0,18.6654,18.6718,18.6589,18.6654,193400.0
2014-08-19 14:20:00,28.97,28.98,28.96,28.96,207300.0,18.6654,18.6718,18.6589,18.6589,207300.0
2014-08-19 14:25:00,28.96,28.99,28.93,28.99,360300.0,18.6589,18.6782,18.6396,18.6782,360300.0
2014-08-19 14:30:00,28.98,29.0,28.98,29.0,119200.0,18.6718,18.6847,18.6718,18.6847,119200.0
2014-08-19 14:35:00,29.0,29.0,28.99,29.0,74100.0,18.6847,18.6847,18.6782,18.6847,74100.0
2014-08-19 14:40:00,29.0,29.0,28.99,29.0,111300.0,18.6847,18.6847,18.6782,18.6847,111300.0
2014-08-19 14:45:00,29.0,29.03,29.0,29.01,241900.0,18.6847,18.704,18.6847,18.6911,241900.0
2014-08-19 14:50:00,29.01,29.02,29.0,29.0,107300.0,18.6911,18.6976,18.6847,18.6847,107300.0
2014-08-19 14:55:00,29.01,29.01,28.99,29.01,138100.0,18.6911,18.6911,18.6782,18.6911,138100.0
2014-08-19 15:00:00,29.01,29.02,29.0,29.01,160600.0,18.6911,18.6976,18.6847,18.6911,160600.0
2014-08-19 15:05:00,29.02,29.02,28.99,29.0,182200.0,18.6976,18.6976,18.6782,18.6847,182200.0
2014-08-19 15:10:00,29.0,29.01,28.99,29.0,159700.0,18.6847,18.6911,18.6782,18.6847,159700.0
2014-08-19 15:15:00,29.0,29.01,28.99,29.0,138000.0,18.6847,18.6911,18.6782,18.6847,138000.0
2014-08-19 15:20:00,29.0,29.01,28.97,28.98,412000.0,18.6847,18.6911,18.6654,18.6718,412000.0
2014-08-19 15:25:00,28.97,28.98,28.96,28.96,361300.0,18.6654,18.6718,18.6589,18.6589,361300.0
2014-08-19 15:30:00,28.97,28.97,28.96,28.96,332900.0,18.6654,18.6654,18.6589,18.6589,332900.0
2014-08-19 15:35:00,28.96,28.97,28.94,28.94,235800.0,18.6589,18.6654,18.646,18.646,235800.0
2014-08-19 15:40:00,28.95,28.96,28.93,28.93,439100.0,18.6525,18.6589,18.6396,18.6396,439100.0
2014-08-19 15:45:00,28.94,28.95,28.91,28.91,533400.0,18.646,18.6525,18.6267,18.6267,533400.0
2014-08-19 15:50:00,28.91,28.93,28.91,28.93,470600.0,18.6267,18.6396,18.6267,18.6396,470600.0
2014-08-19 15:55:00,28.92,28.95,28.92,28.94,984400.0,18.6331,18.6525,18.6331,18.646,984400.0
2014-08-20 09:30:00,28.83,28.89,28.75,28.86,854900.0,18.5752,18.6138,18.5236,18.5945,854900.0
2014-08-20 09:35:00,28.86,28.98,28.86,28.9,198600.0,18.5945,18.6718,18.5945,18.6203,198600.0
2014-08-20 09:40:00,28.89,28.94,28.89,28.93,177800.0,18.6138,18.646,18.6138,18.6396,177800.0
2014-08-20 09:45:00,28.94,28.94,28.84,28.85,221700.0,18.646,18.646,18.5816,18.588,221700.0
2014-08-20 09:50:00,28.86,28.86,28.84,28.84,155300.0,18.5945,18.5945,18.5816,18.5816,155300.0
2014-08-20 09:55:00,28.84,28.84,28.74,28.76,384600.0,18.5816,18.5816,18.5172,18.5301,384600.0
2014-08-20 10:00:00,28.76,28.79,28.75,28.78,186800.0,18.5301,18.5494,18.5236,18.5429,186800.0
2014-08-20 10:05:00,28.77,28.83,28.77,28.83,240300.0,18.5365,18.5752,18.5365,18.5752,240300.0
2014-08-20 10:10:00,28.82,28.84,28.8,28.84,183400.0,18.5687,18.5816,18.5558,18.5816,183400.0
2014-08-20 10:15:00,28.84,28.89,28.83,28.88,249900.0,18.5816,18.6138,18.5752,18.6074,249900.0
2014-08-20 10:20:00,28.87,28.89,28.86,28.88,164600.0,18.6009,18.6138,18.5945,18.6074,164600.0
2014-08-20 10:25:00,28.88,28.9,28.87,28.87,143400.0,18.6074,18.6203,18.6009,18.6009,143400.0
2014-08-20 10:30:00,28.88,28.88,28.83,28.86,532900.0,18.6074,18.6074,18.5752,18.5945,532900.0
2014-08-20 10:35:00,28.86,28.86,28.81,28.82,157900.0,18.5945,18.5945,18.5623,18.5687,157900.0
2014-08-20 10:40:00,28.83,28.85,28.82,28.85,162100.0,18.5752,18.588,18.5687,18.588,162100.0
2014-08-20 10:45:00,28.84,28.86,28.83,28.83,99200.0,18.5816,18.5945,18.5752,18.5752,99200.0
2014-08-20 10:50:00,28.83,28.86,28.82,28.85,162700.0,18.5752,18.5945,18.5687,18.588,162700.0
2014-08-20 10:55:00,28.85,28.88,28.84,28.87,198800.0,18.588,18.6074,18.5816,18.6009,198800.0
2014-08-20 11:00:00,28.87,28.88,28.85,28.85,161400.0,18.6009,18.6074,18.588,18.588,161400.0
2014-08-20 11:05:00,28.85,28.88,28.84,28.86,97900.0,18.588,18.6074,18.5816,18.5945,97900.0
2014-08-20 11:10:00,28.86,28.88,28.86,28.88,60500.0,18.5945,18.6074,18.5945,18.6074,60500.0
2014-08-20 11:15:00,28.88,28.88,28.85,28.86,97300.0,18.6074,18.6074,18.588,18.5945,97300.0
2014-08-20 11:20:00,28.87,28.87,28.85,28.86,106600.0,18.6009,18.6009,18.588,18.5945,106600.0
2014-08-20 11:25:00,28.86,28.87,28.83,28.84,177900.0,18.5945,18.6009,18.5752,18.5816,177900.0
2014-08-20 11:30:00,28.84,28.86,28.81,28.83,443400.0,18.5816,18.5945,18.5623,18.5752,443400.0
2014-08-20 11:35:00,28.83,28.86,28.83,28.85,104000.0,18.5752,18.5945,18.5752,18.588,104000.0
2014-08-20 11:40:00,28.85,28.85,28.82,28.83,96300.0,18.588,18.588,18.5687,18.5752,96300.0
2014-08-20 11:45:00,28.83,28.84,28.82,28.83,73900.0,18.5752,18.5816,18.5687,18.5752,73900.0
2014-08-20 11:50:00,28.82,28.84,28.8,28.81,167800.0,18.5687,18.5816,18.5558,18.5623,167800.0
2014-08-20 11:55:00,28.81,28.85,28.81,28.84,148000.0,18.5623,18.588,18.5623,18.5816,148000.0
2014-08-20 12:00:00,28.84,28.85,28.83,28.85,113600.0,18.5816,18.588,18.5752,18.588,113600.0
2014-08-20 12:05:00,28.85,28.85,28.84,28.84,105900.0,18.588,18.588,18.5816,18.5816,105900.0
2014-08-20 12:10:00,28.85,28.86,28.82,28.85,188100.0,18.588,18.5945,18.5687,18.588,188100.0
2014-08-20 12:15:00,28.85,28.86,28.84,28.84,165600.0,18.588,18.5945,18.5816,18.5816,165600.0
2014-08-20 12:20:00,28.85,28.85,28.83,28.84,107100.0,18.588,18.588,18.5752,18.5816,107100.0
2014-08-20 12:25:00,28.85,28.85,28.84,28.85,109200.0,18.588,18.588,18.5816,18.588,109200.0
2014-08-20 12:30:00,28.85,28.87,28.84,28.87,92600.0,18.588,18.6009,18.5816,18.6009,92600.0
2014-08-20 12:35:00,28.87,28.88,28.87,28.88,101900.0,18.6009,18.6074,18.6009,18.6074,101900.0
2014-08-20 12:40:00,28.88,28.88,28.87,28.88,64200.0,18.6074,18.6074,18.6009,18.6074,64200.0
2014-08-20 12:45:00,28.88,28.88,28.87,28.88,51200.0,18.6074,18.6074,18.6009,18.6074,51200.0
2014-08-20 12:50:00,28.88,28.88,28.87,28.88,60200.0,18.6074,18.6074,18.6009,18.6074,60200.0
2014-08-20 12:55:00,28.88,28.89,28.86,28.89,114100.0,18.6074,18.6138,18.5945,18.6138,114100.0
2014-08-20 13:00:00,28.89,28.9,28.88,28.9,141700.0,18.6138,18.6203,18.6074,18.6203,141700.0
2014-08-20 13:05:00,28.9,28.91,28.89,28.91,177000.0,18.6203,18.6267,18.6138,18.6267,177000.0
2014-08-20 13:10:00,28.9,28.91,28.88,28.89,167500.0,18.6203,18.6267,18.6074,18.6138,167500.0
2014-08-20 13:15:00,28.88,28.9,28.88,28.9,117600.0,18.6074,18.6203,18.6074,18.6203,117600.0
2014-08-20 13:20:00,28.91,28.91,28.9,28.91,40500.0,18.6267,18.6267,18.6203,18.6267,40500.0
2014-08-20 13:25:00,28.91,28.91,28.89,28.9,107500.0,18.6267,18.6267,18.6138,18.6203,107500.0
2014-08-20 13:30:00,28.9,28.92,28.89,28.92,98000.0,18.6203,18.6331,18.6138,18.6331,98000.0
2014-08-20 13:35:00,28.92,28.92,28.89,28.91,70100.0,18.6331,18.6331,18.6138,18.6267,70100.0
2014-08-20 13:40:00,28.91,28.91,28.89,28.91,89900.0,18.6267,18.6267,18.6138,18.6267,89900.0
2014-08-20 13:45:00,28.91,28.91,28.88,28.89,80300.0,18.6267,18.6267,18.6074,18.6138,80300.0
2014-08-20 13:50:00,28.89,28.89,28.85,28.86,92500.0,18.6138,18.6138,18.588,18.5945,92500.0
2014-08-20 13:55:00,28.86,28.87,28.84,28.84,105200.0,18.5945,18.6009,18.5816,18.5816,105200.0
2014-08-20 14:00:00,28.84,28.86,28.81,28.82,267900.0,18.5816,18.5945,18.5623,18.5687,267900.0
2014-08-20 14:05:00,28.83,28.86,28.8,28.85,165800.0,18.5752,18.5945,18.5558,18.588,165800.0
2014-08-20 14:10:00,28.85,28.86,28.8,28.8,162300.0,18.588,18.5945,18.5558,18.5558,162300.0
2014-08-20 14:15:00,28.8,28.81,28.78,28.8,240600.0,18.5558,18.5623,18.5429,18.5558,240600.0
2014-08-20 14:20:00,28.8,28.85,28.8,28.84,93600.0,18.5558,18.588,18.5558,18.5816,93600.0
2014-08-20 14:25:00,28.84,28.86,28.83,28.85,123800.0,18.5816,18.5945,18.5752,18.588,123800.0
2014-08-20 14:30:00,28.86,28.88,28.85,28.87,132200.0,18.5945,18.6074,18.588,18.6009,132200.0
2014-08-20 14:35:00,28.87,28.89,28.85,28.87,145100.0,18.6009,18.6138,18.588,18.6009,145100.0
2014-08-20 14:40:00,28.88,28.88,28.85,28.86,72000.0,18.6074,18.6074,18.588,18.5945,72000.0
2014-08-20 14:45:00,28.86,28.9,28.86,28.89,152500.0,18.5945,18.6203,18.5945,18.6138,152500.0
2014-08-20 14:50:00,28.89,28.92,28.89,28.91,96400.0,18.6138,18.6331,18.6138,18.6267,96400.0
2014-08-20 14:55:00,28.92,28.92,28.89,28.91,105900.0,18.6331,18.6331,18.6138,18.6267,105900.0
2014-08-20 15:00:00,28.91,28.92,28.89,28.91,113500.0,18.6267,18.6331,18.6138,18.6267,113500.0
2014-08-20 15:05:00,28.91,28.93,28.89,28.92,109900.0,18.6267,18.6396,18.6138,18.6331,109900.0
2014-08-20 15:10:00,28.92,28.93,28.89,28.92,205700.0,18.6331,18.6396,18.6138,18.6331,205700.0
2014-08-20 15:15:00,28.92,28.92,28.89,28.9,147600.0,18.6331,18.6331,18.6138,18.6203,147600.0
2014-08-20 15:20:00,28.9,28.92,28.89,28.92,124700.0,18.6203,18.6331,18.6138,18.6331,124700.0
2014-08-20 15:25:00,28.92,28.92,28.89,28.9,143600.0,18.6331,18.6331,18.6138,18.6203,143600.0
2014-08-20 15:30:00,28.9,28.91,28.9,28.9,122200.0,18.6203,18.6267,18.6203,18.6203,122200.0
2014-08-20 15:35:00,28.91,28.91,28.9,28.91,169200.0,18.6267,18.6267,18.6203,18.6267,169200.0
2014-08-20 15:40:00,28.91,28.92,28.9,28.92,171800.0,18.6267,18.6331,18.6203,18.6331,171800.0
2014-08-20 15:45:00,28.92,28.92,28.9,28.91,293400.0,18.6331,18.6331,18.6203,18.6267,293400.0
2014-08-20 15:50:00,28.91,28.92,28.9,28.92,264400.0,18.6267,18.6331,18.6203,18.6331,264400.0
2014-08-20 15:55:00,28.92,28.92,28.89,28.89,521400.0,18.6331,18.6331,18.6138,18.6138,521400.0
2014-08-21 09:30:00,28.92,28.99,28.88,28.89,582000.0,18.6331,18.6782,18.6074,18.6138,582000.0
2014-08-21 09:35:00,28.89,28.89,28.83,28.88,337100.0,18.6138,18.6138,18.5752,18.6074,337100.0
2014-08-21 09:40:00,28.87,28.89,28.85,28.87,206900.0,18.6009,18.6138,18.588,18.6009,206900.0
2014-08-21 09:45:00,28.87,28.9,28.87,28.89,269300.0,18.6009,18.6203,18.6009,18.6138,269300.0
2014-08-21 09:50:00,28.89,28.91,28.88,28.9,271700.0,18.6138,18.6267,18.6074,18.6203,271700.0
2014-08-21 09:55:00,28.9,28.91,28.87,28.89,235300.0,18.6203,18.6267,18.6009,18.6138,235300.0
2014-08-21 10:00:00,28.89,28.91,28.88,28.9,361600.0,18.6138,18.6267,18.6074,18.6203,361600.0
2014-08-21 10:05:00,28.9,28.94,28.89,28.89,489300.0,18.6203,18.646,18.6138,18.6138,489300.0
2014-08-21 10:10:00,28.9,28.91,28.85,28.85,292800.0,18.6203,18.6267,18.588,18.588,292800.0
2014-08-21 10:15:00,28.86,28.86,28.83,28.83,322700.0,18.5945,18.5945,18.5752,18.5752,322700.0
2014-08-21 10:20:00,28.83,28.84,28.8,28.82,568800.0,18.5752,18.5816,18.5558,18.5687,568800.0
2014-08-21 10:25:00,28.82,28.83,28.79,28.79,347500.0,18.5687,18.5752,18.5494,18.5494,347500.0
2014-08-21 10:30:00,28.79,28.84,28.79,28.83,474600.0,18.5494,18.5816,18.5494,18.5752,474600.0
2014-08-21 10:35:00,28.82,28.86,28.8,28.84,712200.0,18.5687,18.5945,18.5558,18.5816,712200.0
2014-08-21 10:40:00,28.84,28.84,28.81,28.82,369400.0,18.5816,18.5816,18.5623,18.5687,369400.0
2014-08-21 10:45:00,28.81,28.85,28.81,28.82,439700.0,18.5623,18.588,18.5623,18.5687,439700.0
2014-08-21 10:50:00,28.82,28.85,28.81,28.85,234800.0,18.5687,18.588,18.5623,18.588,234800.0
2014-08-21 10:55:00,28.84,28.88,28.84,28.87,248400.0,18.5816,18.6074,18.5816,18.6009,248400.0
2014-08-21 11:00:00,28.86,28.88,28.85,28.86,227300.0,18.5945,18.6074,18.588,18.5945,227300.0
2014-08-21 11:05:00,28.85,28.87,28.83,28.84,229800.0,18.588,18.6009,18.5752,18.5816,229800.0
2014-08-21 11:10:00,28.85,28.87,28.84,28.86,244100.0,18.588,18.6009,18.5816,18.5945,244100.0
2014-08-21 11:15:00,28.86,28.87,28.84,28.84,217700.0,18.5945,18.6009,18.5816,18.5816,217700.0
2014-08-21 11:20:00,28.85,28.85,28.81,28.82,336400.0,18.588,18.588,18.5623,18.5687,336400.0
2014-08-21 11:25:00,28.82,28.84,28.79,28.8,511600.0,18.5687,18.5816,18.5494,18.5558,511600.0
2014-08-21 11:30:00,28.8,28.82,28.78,28.8,327300.0,18.5558,18.5687,18.5429,18.5558,327300.0
2014-08-21 11:35:00,28.8,28.81,28.76,28.79,310300.0,18.5558,18.5623,18.5301,18.5494,310300.0
2014-08-21 11:40:00,28.79,28.81,28.78,28.79,202500.0,18.5494,18.5623,18.5429,18.5494,202500.0
2014-08-21 11:45:00,28.8,28.8,28.75,28.75,265800.0,18.5558,18.5558,18.5236,18.5236,265800.0
2014-08-21 11:50:00,28.75,28.78,28.74,28.77,516600.0,18.5236,18.5429,18.5172,18.5365,516600.0
2014-08-21 11:55:00,28.78,28.79,28.76,28.78,236900.0,18.5429,18.5494,18.5301,18.5429,236900.0
2014-08-21 12:00:00,28.78,28.82,28.77,28.82,134600.0,18.5429,18.5687,18.5365,18.5687,134600.0
2014-08-21 12:05:00,28.82,28.84,28.8,28.82,191800.0,18.5687,18.5816,18.5558,18.5687,191800.0
2014-08-21 12:10:00,28.82,28.83,28.81,28.82,82500.0,18.5687,18.5752,18.5623,18.5687,82500.0
2014-08-21 12:15:00,28.82,28.84,28.81,28.84,120300.0,18.5687,18.5816,18.5623,18.5816,120300.0
2014-08-21 12:20:00,28.83,28.85,28.82,28.83,114700.0,18.5752,18.588,18.5687,18.5752,114700.0
2014-08-21 12:25:00,28.83,28.85,28.81,28.85,148700.0,18.5752,18.588,18.5623,18.588,148700.0
2014-08-21 12:30:00,28.84,28.87,28.83,28.83,150300.0,18.5816,18.6009,18.5752,18.5752,150300.0
2014-08-21 12:35:00,28.84,28.85,28.82,28.82,192000.0,18.5816,18.588,18.5687,18.5687,192000.0
2014-08-21 12:40:00,28.83,28.85,28.82,28.85,155000.0,18.5752,18.588,18.5687,18.588,155000.0
2014-08-21 12:45:00,28.85,28.85,28.82,28.84,158300.0,18.588,18.588,18.5687,18.5816,158300.0
2014-08-21 12:50:00,28.83,28.88,28.83,28.87,146200.0,18.5752,18.6074,18.5752,18.6009,146200.0
2014-08-21 12:55:00,28.87,28.89,28.87,28.87,149700.0,18.6009,18.6138,18.6009,18.6009,149700.0
2014-08-21 13:00:00,28.87,28.89,28.86,28.89,67900.0,18.6009,18.6138,18.5945,18.6138,67900.0
2014-08-21 13:05:00,28.89,28.92,28.88,28.92,134500.0,18.6138,18.6331,18.6074,18.6331,134500.0
2014-08-21 13:10:00,28.92,28.92,28.9,28.92,66100.0,18.6331,18.6331,18.6203,18.6331,66100.0
2014-08-21 13:15:00,28.91,28.93,28.9,28.91,133200.0,18.6267,18.6396,18.6203,18.6267,133200.0
2014-08-21 13:20:00,28.91,28.92,28.9,28.9,135200.0,18.6267,18.6331,18.6203,18.6203,135200.0
2014-08-21 13:25:00,28.9,28.91,28.89,28.91,56800.0,18.6203,18.6267,18.6138,18.6267,56800.0
2014-08-21 13:30:00,28.91,28.91,28.89,28.9,103200.0,18.6267,18.6267,18.6138,18.6203,103200.0
2014-08-21 13:35:00,28.9,28.91,28.89,28.9,80300.0,18.6203,18.6267,18.6138,18.6203,80300.0
2014-08-21 13:40:00,28.9,28.9,28.88,28.9,291900.0,18.6203,18.6203,18.6074,18.6203,291900.0
2014-08-21 13:45:00,28.9,28.9,28.87,28.88,137500.0,18.6203,18.6203,18.6009,18.6074,137500.0
2014-08-21 13:50:00,28.88,28.89,28.86,28.86,89500.0,18.6074,18.6138,18.5945,18.5945,89500.0
2014-08-21 13:55:00,28.86,28.88,28.86,28.87,89000.0,18.5945,18.6074,18.5945,18.6009,89000.0
2014-08-21 14:00:00,28.87,28.88,28.86,28.88,99500.0,18.6009,18.6074,18.5945,18.6074,99500.0
2014-08-21 14:05:00,28.88,28.88,28.86,28.87,98600.0,18.6074,18.6074,18.5945,18.6009,98600.0
2014-08-21 14:10:00,28.87,28.88,28.85,28.88,138100.0,18.6009,18.6074,18.588,18.6074,138100.0
2014-08-21 14:15:00,28.88,28.89,28.86,28.88,256200.0,18.6074,18.6138,18.5945,18.6074,256200.0
2014-08-21 14:20:00,28.88,28.9,28.87,28.88,274600.0,18.6074,18.6203,18.6009,18.6074,274600.0
2014-08-21 14:25:00,28.88,28.89,28.86,28.86,220500.0,18.6074,18.6138,18.5945,18.5945,220500.0
2014-08-21 14:30:00,28.86,28.87,28.83,28.86,241400.0,18.5945,18.6009,18.5752,18.5945,241400.0
2014-08-21 14:35:00,28.86,28.87,28.84,28.84,714500.0,18.5945,18.6009,18.5816,18.5816,714500.0
2014-08-21 14:40:00,28.84,28.87,28.83,28.85,191200.0,18.5816,18.6009,18.5752,18.588,191200.0
2014-08-21 14:45:00,28.85,28.86,28.84,28.85,184800.0,18.588,18.5945,18.5816,18.588,184800.0
2014-08-21 14:50:00,28.85,28.86,28.82,28.85,211700.0,18.588,18.5945,18.5687,18.588,211700.0
2014-08-21 14:55:00,28.84,28.86,28.83,28.84,272000.0,18.5816,18.5945,18.5752,18.5816,272000.0
2014-08-21 15:00:00,28.85,28.85,28.82,28.83,154700.0,18.588,18.588,18.5687,18.5752,154700.0
2014-08-21 15:05:00,28.82,28.84,28.81,28.82,543200.0,18.5687,18.5816,18.5623,18.5687,543200.0
2014-08-21 15:10:00,28.83,28.83,28.82,28.83,114000.0,18.5752,18.5752,18.5687,18.5752,114000.0
2014-08-21 15:15:00,28.83,28.83,28.81,28.83,205300.0,18.5752,18.5752,18.5623,18.5752,205300.0
2014-08-21 15:20:00,28.82,28.84,28.82,28.84,162700.0,18.5687,18.5816,18.5687,18.5816,162700.0
2014-08-21 15:25:00,28.84,28.85,28.83,28.83,151800.0,18.5816,18.588,18.5752,18.5752,151800.0
2014-08-21 15:30:00,28.84,28.85,28.81,28.82,360200.0,18.5816,18.588,18.5623,18.5687,360200.0
2014-08-21 15:35:00,28.82,28.82,28.8,28.81,231100.0,18.5687,18.5687,18.5558,18.5623,231100.0
2014-08-21 15:40:00,28.82,28.82,28.79,28.8,326400.0,18.5687,18.5687,18.5494,18.5558,326400.0
2014-08-21 15:45:00,28.79,28.84,28.78,28.83,539600.0,18.5494,18.5816,18.5429,18.5752,539600.0
2014-08-21 15:50:00,28.83,28.83,28.81,28.82,528400.0,18.5752,18.5752,18.5623,18.5687,528400.0
2014-08-21 15:55:00,28.82,28.83,28.8,28.81,697900.0,18.5687,18.5752,18.5558,18.5623,697900.0
2014-08-22 09:30:00,28.86,28.92,28.83,28.87,634200.0,18.5945,18.6331,18.5752,18.6009,634200.0
2014-08-22 09:35:00,28.87,28.91,28.86,28.89,248800.0,18.6009,18.6267,18.5945,18.6138,248800.0
2014-08-22 09:40:00,28.88,28.9,28.86,28.86,106000.0,18.6074,18.6203,18.5945,18.5945,106000.0
2014-08-22 09:45:00,28.86,28.89,28.84,28.86,189700.0,18.5945,18.6138,18.5816,18.5945,189700.0
2014-08-22 09:50:00,28.87,28.9,28.86,28.89,161200.0,18.6009,18.6203,18.5945,18.6138,161200.0
2014-08-22 09:55:00,28.89,28.89,28.87,28.87,112000.0,18.6138,18.6138,18.6009,18.6009,112000.0
2014-08-22 10:00:00,28.87,28.88,28.82,28.86,252700.0,18.6009,18.6074,18.5687,18.5945,252700.0
2014-08-22 10:05:00,28.85,28.91,28.85,28.9,180500.0,18.588,18.6267,18.588,18.6203,180500.0
2014-08-22 10:10:00,28.9,28.92,28.89,28.89,221400.0,18.6203,18.6331,18.6138,18.6138,221400.0
2014-08-22 10:15:00,28.89,28.91,28.87,28.9,158200.0,18.6138,18.6267,18.6009,18.6203,158200.0
2014-08-22 10:20:00,28.9,28.92,28.9,28.92,104700.0,18.6203,18.6331,18.6203,18.6331,104700.0
2014-08-22 10:25:00,28.92,28.95,28.92,28.94,107200.0,18.6331,18.6525,18.6331,18.646,107200.0
2014-08-22 10:30:00,28.95,28.97,28.94,28.95,129800.0,18.6525,18.6654,18.646,18.6525,129800.0
2014-08-22 10:35:00,28.95,28.97,28.92,28.94,199900.0,18.6525,18.6654,18.6331,18.646,199900.0
2014-08-22 10:40:00,28.94,28.94,28.9,28.92,110900.0,18.646,18.646,18.6203,18.6331,110900.0
2014-08-22 10:45:00,28.92,28.92,28.89,28.91,104400.0,18.6331,18.6331,18.6138,18.6267,104400.0
2014-08-22 10:50:00,28.92,28.93,28.9,28.92,237600.0,18.6331,18.6396,18.6203,18.6331,237600.0
2014-08-22 10:55:00,28.92,28.92,28.89,28.9,309600.0,18.6331,18.6331,18.6138,18.6203,309600.0
2014-08-22 11:00:00,28.89,28.92,28.86,28.91,379000.0,18.6138,18.6331,18.5945,18.6267,379000.0
2014-08-22 11:05:00,28.92,28.95,28.9,28.94,324000.0,18.6331,18.6525,18.6203,18.646,324000.0
2014-08-22 11:10:00,28.95,28.97,28.95,28.96,212300.0,18.6525,18.6654,18.6525,18.6589,212300.0
2014-08-22 11:15:00,28.96,28.97,28.93,28.93,211400.0,18.6589,18.6654,18.6396,18.6396,211400.0
2014-08-22 11:20:00,28.93,28.96,28.93,28.96,164500.0,18.6396,18.6589,18.6396,18.6589,164500.0
2014-08-22 11:25:00,28.95,28.98,28.94,28.96,165600.0,18.6525,18.6718,18.646,18.6589,165600.0
2014-08-22 11:30:00,28.96,28.97,28.95,28.96,97700.0,18.6589,18.6654,18.6525,18.6589,97700.0
2014-08-22 11:35:00,28.95,28.95,28.92,28.93,161800.0,18.6525,18.6525,18.6331,18.6396,161800.0
2014-08-22 11:40:00,28.92,28.95,28.92,28.95,103900.0,18.6331,18.6525,18.6331,18.6525,103900.0
2014-08-22 11:45:00,28.95,28.95,28.93,28.95,162900.0,18.6525,18.6525,18.6396,18.6525,162900.0
2014-08-22 11:50:00,28.95,28.96,28.94,28.95,73800.0,18.6525,18.6589,18.646,18.6525,73800.0
2014-08-22 11:55:00,28.95,28.97,28.94,28.96,164600.0,18.6525,18.6654,18.646,18.6589,164600.0
2014-08-22 12:00:00,28.96,28.97,28.94,28.95,174900.0,18.6589,18.6654,18.646,18.6525,174900.0
2014-08-22 12:05:00,28.95,28.95,28.94,28.95,127500.0,18.6525,18.6525,18.646,18.6525,127500.0
2014-08-22 12:10:00,28.95,28.96,28.94,28.95,128800.0,18.6525,18.6589,18.646,18.6525,128800.0
2014-08-22 12:15:00,28.96,28.96,28.95,28.96,86400.0,18.6589,18.6589,18.6525,18.6589,86400.0
2014-08-22 12:20:00,28.95,28.96,28.94,28.96,247400.0,18.6525,18.6589,18.646,18.6589,247400.0
2014-08-22 12:25:00,28.96,28.97,28.95,28.97,94000.0,18.6589,18.6654,18.6525,18.6654,94000.0
2014-08-22 12:30:00,28.96,28.97,28.95,28.95,131500.0,18.6589,18.6654,18.6525,18.6525,131500.0
2014-08-22 12:35:00,28.96,28.96,28.94,28.95,182500.0,18.6589,18.6589,18.646,18.6525,182500.0
2014-08-22 12:40:00,28.96,28.96,28.95,28.96,40500.0,18.6589,18.6589,18.6525,18.6589,40500.0
2014-08-22 12:45:00,28.95,28.96,28.95,28.95,119900.0,18.6525,18.6589,18.6525,18.6525,119900.0
2014-08-22 12:50:00,28.96,28.96,28.95,28.95,51800.0,18.6589,18.6589,18.6525,18.6525,51800.0
2014-08-22 12:55:00,28.95,28.96,28.94,28.95,194500.0,18.6525,18.6589,18.646,18.6525,194500.0
2014-08-22 13:00:00,28.95,28.95,28.94,28.95,240600.0,18.6525,18.6525,18.646,18.6525,240600.0
2014-08-22 13:05:00,28.95,28.95,28.94,28.95,211200.0,18.6525,18.6525,18.646,18.6525,211200.0
2014-08-22 13:10:00,28.95,28.95,28.94,28.95,126700.0,18.6525,18.6525,18.646,18.6525,126700.0
2014-08-22 13:15:00,28.95,28.95,28.94,28.95,78900.0,18.6525,18.6525,18.646,18.6525,78900.0
2014-08-22 13:20:00,28.95,28.95,28.94,28.95,151300.0,18.6525,18.6525,18.646,18.6525,151300.0
2014-08-22 13:25:00,28.94,28.96,28.94,28.95,143800.0,18.646,18.6589,18.646,18.6525,143800.0
2014-08-22 13:30:00,28.96,28.96,28.95,28.96,53300.0,18.6589,18.6589,18.6525,18.6589,53300.0
2014-08-22 13:35:00,28.95,28.96,28.95,28.96,61300.0,18.6525,18.6589,18.6525,18.6589,61300.0
2014-08-22 13:40:00,28.96,28.98,28.95,28.98,69000.0,18.6589,18.6718,18.6525,18.6718,69000.0
2014-08-22 13:45:00,28.97,28.98,28.96,28.97,90900.0,18.6654,18.6718,18.6589,18.6654,90900.0
2014-08-22 13:50:00,28.97,28.98,28.95,28.96,304300.0,18.6654,18.6718,18.6525,18.6589,304300.0
2014-08-22 13:55:00,28.96,28.97,28.95,28.96,119400.0,18.6589,18.6654,18.6525,18.6589,119400.0
2014-08-22 14:00:00,28.96,28.97,28.95,28.96,64500.0,18.6589,18.6654,18.6525,18.6589,64500.0
2014-08-22 14:05:00,28.96,28.96,28.94,28.96,211000.0,18.6589,18.6589,18.646,18.6589,211000.0
2014-08-22 14:10:00,28.96,28.97,28.95,28.97,216800.0,18.6589,18.6654,18.6525,18.6654,216800.0
2014-08-22 14:15:00,28.96,28.97,28.96,28.96,103600.0,18.6589,18.6654,18.6589,18.6589,103600.0
2014-08-22 14:20:00,28.96,28.97,28.95,28.96,98600.0,18.6589,18.6654,18.6525,18.6589,98600.0
2014-08-22 14:25:00,28.96,28.97,28.95,28.95,233500.0,18.6589,18.6654,18.6525,18.6525,233500.0
2014-08-22 14:30:00,28.95,28.95,28.94,28.95,182500.0,18.6525,18.6525,18.646,18.6525,182500.0
2014-08-22 14:35:00,28.95,28.95,28.94,28.95,104700.0,18.6525,18.6525,18.646,18.6525,104700.0
2014-08-22 14:40:00,28.95,28.97,28.94,28.97,62100.0,18.6525,18.6654,18.646,18.6654,62100.0
2014-08-22 14:45:00,28.97,28.97,28.96,28.96,45400.0,18.6654,18.6654,18.6589,18.6589,45400.0
2014-08-22 14:50:00,28.97,28.98,28.96,28.96,105400.0,18.6654,18.6718,18.6589,18.6589,105400.0
2014-08-22 14:55:00,28.97,28.97,28.95,28.97,77100.0,18.6654,18.6654,18.6525,18.6654,77100.0
2014-08-22 15:00:00,28.96,28.97,28.95,28.95,54100.0,18.6589,18.6654,18.6525,18.6525,54100.0
2014-08-22 15:05:00,28.95,28.98,28.94,28.97,320400.0,18.6525,18.6718,18.646,18.6654,320400.0
2014-08-22 15:10:00,28.98,28.98,28.96,28.96,97100.0,18.6718,18.6718,18.6589,18.6589,97100.0
2014-08-22 15:15:00,28.96,28.98,28.96,28.98,151400.0,18.6589,18.6718,18.6589,18.6718,151400.0
2014-08-22 15:20:00,28.97,28.98,28.96,28.98,185100.0,18.6654,18.6718,18.6589,18.6718,185100.0
2014-08-22 15:25:00,28.98,28.98,28.96,28.96,168500.0,18.6718,18.6718,18.6589,18.6589,168500.0
2014-08-22 15:30:00,28.97,28.97,28.96,28.97,173100.0,18.6654,18.6654,18.6589,18.6654,173100.0
2014-08-22 15:35:00,28.97,28.98,28.96,28.98,594800.0,18.6654,18.6718,18.6589,18.6718,594800.0
2014-08-22 15:40:00,28.97,28.98,28.93,28.93,285100.0,18.6654,18.6718,18.6396,18.6396,285100.0
2014-08-22 15:45:00,28.93,28.94,28.9,28.91,274100.0,18.6396,18.646,18.6203,18.6267,274100.0
2014-08-22 15:50:00,28.92,28.92,28.9,28.91,320300.0,18.6331,18.6331,18.6203,18.6267,320300.0
2014-08-22 15:55:00,28.92,28.92,28.9,28.92,665100.0,18.6331,18.6331,18.6203,18.6331,665100.0
2014-08-25 09:30:00,28.93,28.99,28.92,28.92,653200.0,18.6396,18.6782,18.6331,18.6331,653200.0
2014-08-25 09:35:00,28.92,28.99,28.92,28.94,315300.0,18.6331,18.6782,18.6331,18.646,315300.0
2014-08-25 09:40:00,28.95,28.98,28.94,28.95,166900.0,18.6525,18.6718,18.646,18.6525,166900.0
2014-08-25 09:45:00,28.95,28.95,28.93,28.93,184800.0,18.6525,18.6525,18.6396,18.6396,184800.0
2014-08-25 09:50:00,28.94,28.94,28.92,28.93,616400.0,18.646,18.646,18.6331,18.6396,616400.0
2014-08-25 09:55:00,28.94,28.96,28.93,28.96,459800.0,18.646,18.6589,18.6396,18.6589,459800.0
2014-08-25 10:00:00,28.95,28.96,28.93,28.94,622300.0,18.6525,18.6589,18.6396,18.646,622300.0
2014-08-25 10:05:00,28.93,28.97,28.92,28.93,1075100.0,18.6396,18.6654,18.6331,18.6396,1075100.0
2014-08-25 10:10:00,28.94,28.96,28.93,28.96,209900.0,18.646,18.6589,18.6396,18.6589,209900.0
2014-08-25 10:15:00,28.96,28.97,28.94,28.95,366500.0,18.6589,18.6654,18.646,18.6525,366500.0
2014-08-25 10:20:00,28.95,28.97,28.94,28.96,456100.0,18.6525,18.6654,18.646,18.6589,456100.0
2014-08-25 10:25:00,28.96,28.97,28.93,28.96,160200.0,18.6589,18.6654,18.6396,18.6589,160200.0
2014-08-25 10:30:00,28.96,28.99,28.95,28.99,158300.0,18.6589,18.6782,18.6525,18.6782,158300.0
2014-08-25 10:35:00,28.99,29.02,28.98,29.02,205100.0,18.6782,18.6976,18.6718,18.6976,205100.0
2014-08-25 10:40:00,29.02,29.04,29.01,29.01,214800.0,18.6976,18.7105,18.6911,18.6911,214800.0
2014-08-25 10:45:00,29.01,29.04,29.01,29.04,196400.0,18.6911,18.7105,18.6911,18.7105,196400.0
2014-08-25 10:50:00,29.04,29.09,29.04,29.09,273700.0,18.7105,18.7427,18.7105,18.7427,273700.0
2014-08-25 10:55:00,29.09,29.09,29.06,29.06,160000.0,18.7427,18.7427,18.7233,18.7233,160000.0
2014-08-25 11:00:00,29.06,29.07,29.01,29.01,413200.0,18.7233,18.7298,18.6911,18.6911,413200.0
2014-08-25 11:05:00,29.01,29.02,29.0,29.01,196300.0,18.6911,18.6976,18.6847,18.6911,196300.0
2014-08-25 11:10:00,29.02,29.05,29.01,29.05,264400.0,18.6976,18.7169,18.6911,18.7169,264400.0
2014-08-25 11:15:00,29.05,29.05,29.01,29.04,345600.0,18.7169,18.7169,18.6911,18.7105,345600.0
2014-08-25 11:20:00,29.04,29.04,29.03,29.04,71400.0,18.7105,18.7105,18.704,18.7105,71400.0
2014-08-25 11:25:00,29.04,29.04,29.03,29.03,94000.0,18.7105,18.7105,18.704,18.704,94000.0
2014-08-25 11:30:00,29.04,29.04,29.03,29.04,92700.0,18.7105,18.7105,18.704,18.7105,92700.0
2014-08-25 11:35:00,29.03,29.04,29.01,29.01,168200.0,18.704,18.7105,18.6911,18.6911,168200.0
2014-08-25 11:40:00,29.02,29.02,29.0,29.0,135000.0,18.6976,18.6976,18.6847,18.6847,135000.0
2014-08-25 11:45:00,29.0,29.01,29.0,29.01,98800.0,18.6847,18.6911,18.6847,18.6911,98800.0
2014-08-25 11:50:00,29.01,29.01,29.0,29.0,83300.0,18.6911,18.6911,18.6847,18.6847,83300.0
2014-08-25 11:55:00,29.01,29.01,29.0,29.01,97100.0,18.6911,18.6911,18.6847,18.6911,97100.0
2014-08-25 12:00:00,29.01,29.01,29.0,29.0,95800.0,18.6911,18.6911,18.6847,18.6847,95800.0
2014-08-25 12:05:00,29.01,29.01,29.0,29.01,171300.0,18.6911,18.6911,18.6847,18.6911,171300.0
2014-08-25 12:10:00,29.0,29.01,29.0,29.0,92200.0,18.6847,18.6911,18.6847,18.6847,92200.0
2014-08-25 12:15:00,29.01,29.01,28.96,28.96,137200.0,18.6911,18.6911,18.6589,18.6589,137200.0
2014-08-25 12:20:00,28.96,28.97,28.95,28.96,158300.0,18.6589,18.6654,18.6525,18.6589,158300.0
2014-08-25 12:25:00,28.96,28.96,28.95,28.96,204600.0,18.6589,18.6589,18.6525,18.6589,204600.0
2014-08-25 12:30:00,28.96,28.96,28.95,28.95,56700.0,18.6589,18.6589,18.6525,18.6525,56700.0
2014-08-25 12:35:00,28.96,28.96,28.93,28.95,294400.0,18.6589,18.6589,18.6396,18.6525,294400.0
2014-08-25 12:40:00,28.94,28.97,28.94,28.97,182800.0,18.646,18.6654,18.646,18.6654,182800.0
2014-08-25 12:45:00,28.97,28.97,28.96,28.96,67600.0,18.6654,18.6654,18.6589,18.6589,67600.0
2014-08-25 12:50:00,28.97,28.97,28.94,28.95,156900.0,18.6654,18.6654,18.646,18.6525,156900.0
2014-08-25 12:55:00,28.95,28.99,28.94,28.95,374600.0,18.6525,18.6782,18.646,18.6525,374600.0
2014-08-25 13:00:00,28.95,28.95,28.93,28.93,49200.0,18.6525,18.6525,18.6396,18.6396,49200.0
2014-08-25 13:05:00,28.93,28.94,28.92,28.93,47900.0,18.6396,18.646,18.6331,18.6396,47900.0
2014-08-25 13:10:00,28.93,28.94,28.92,28.94,125100.0,18.6396,18.646,18.6331,18.646,125100.0
2014-08-25 13:15:00,28.94,28.96,28.93,28.95,176400.0,18.646,18.6589,18.6396,18.6525,176400.0
2014-08-25 13:20:00,28.95,28.96,28.94,28.96,69300.0,18.6525,18.6589,18.646,18.6589,69300.0
2014-08-25 13:25:00,28.96,28.96,28.95,28.96,46800.0,18.6589,18.6589,18.6525,18.6589,46800.0
2014-08-25 13:30:00,28.96,28.96,28.93,28.95,112100.0,18.6589,18.6589,18.6396,18.6525,112100.0
2014-08-25 13:35:00,28.95,28.96,28.94,28.94,73600.0,18.6525,18.6589,18.646,18.646,73600.0
2014-08-25 13:40:00,28.95,28.96,28.94,28.96,70700.0,18.6525,18.6589,18.646,18.6589,70700.0
2014-08-25 13:45:00,28.96,28.96,28.94,28.95,69000.0,18.6589,18.6589,18.646,18.6525,69000.0
2014-08-25 13:50:00,28.95,28.95,28.94,28.94,43200.0,18.6525,18.6525,18.646,18.646,43200.0
2014-08-25 13:55:00,28.95,28.96,28.94,28.94,105000.0,18.6525,18.6589,18.646,18.646,105000.0
2014-08-25 14:00:00,28.95,28.95,28.93,28.93,66400.0,18.6525,18.6525,18.6396,18.6396,66400.0
2014-08-25 14:05:00,28.93,28.94,28.92,28.94,85500.0,18.6396,18.646,18.6331,18.646,85500.0
2014-08-25 14:10:00,28.94,28.95,28.94,28.95,84300.0,18.646,18.6525,18.646,18.6525,84300.0
2014-08-25 14:15:00,28.95,28.95,28.94,28.95,53000.0,18.6525,18.6525,18.646,18.6525,53000.0
2014-08-25 14:20:00,28.95,28.95,28.94,28.95,35800.0,18.6525,18.6525,18.646,18.6525,35800.0
2014-08-25 14:25:00,28.95,28.95,28.93,28.94,72000.0,18.6525,18.6525,18.6396,18.646,72000.0
2014-08-25 14:30:00,28.94,28.94,28.92,28.94,82900.0,18.646,18.646,18.6331,18.646,82900.0
2014-08-25 14:35:00,28.94,28.96,28.93,28.93,127800.0,18.646,18.6589,18.6396,18.6396,127800.0
2014-08-25 14:40:00,28.94,28.94,28.92,28.93,70800.0,18.646,18.646,18.6331,18.6396,70800.0
2014-08-25 14:45:00,28.93,28.94,28.93,28.94,40100.0,18.6396,18.646,18.6396,18.646,40100.0
2014-08-25 14:50:00,28.93,28.95,28.93,28.94,109300.0,18.6396,18.6525,18.6396,18.646,109300.0
2014-08-25 14:55:00,28.94,28.95,28.92,28.93,120800.0,18.646,18.6525,18.6331,18.6396,120800.0
2014-08-25 15:00:00,28.93,28.94,28.92,28.94,71600.0,18.6396,18.646,18.6331,18.646,71600.0
2014-08-25 15:05:00,28.94,28.94,28.93,28.94,51200.0,18.646,18.646,18.6396,18.646,51200.0
2014-08-25 15:10:00,28.94,28.94,28.92,28.92,92000.0,18.646,18.646,18.6331,18.6331,92000.0
2014-08-25 15:15:00,28.92,28.93,28.91,28.92,121600.0,18.6331,18.6396,18.6267,18.6331,121600.0
2014-08-25 15:20:00,28.92,28.92,28.91,28.92,100500.0,18.6331,18.6331,18.6267,18.6331,100500.0
2014-08-25 15:25:00,28.92,28.92,28.91,28.92,109900.0,18.6331,18.6331,18.6267,18.6331,109900.0
2014-08-25 15:30:00,28.92,28.92,28.91,28.92,114400.0,18.6331,18.6331,18.6267,18.6331,114400.0
2014-08-25 15:35:00,28.91,28.92,28.91,28.92,249800.0,18.6267,18.6331,18.6267,18.6331,249800.0
2014-08-25 15:40:00,28.92,28.92,28.91,28.92,173500.0,18.6331,18.6331,18.6267,18.6331,173500.0
2014-08-25 15:45:00,28.91,28.92,28.91,28.92,370800.0,18.6267,18.6331,18.6267,18.6331,370800.0
2014-08-25 15:50:00,28.91,28.93,28.91,28.93,351000.0,18.6267,18.6396,18.6267,18.6396,351000.0
2014-08-25 15:55:00,28.92,28.93,28.92,28.93,866700.0,18.6331,18.6396,18.6331,18.6396,866700.0
2014-08-26 09:30:00,29.03,29.04,28.96,29.0,591600.0,18.704,18.7105,18.6589,18.6847,591600.0
2014-08-26 09:35:00,29.0,29.03,28.99,29.02,163000.0,18.6847,18.704,18.6782,18.6976,163000.0
2014-08-26 09:40:00,29.02,29.06,29.02,29.02,223000.0,18.6976,18.7233,18.6976,18.6976,223000.0
2014-08-26 09:45:00,29.02,29.06,29.02,29.05,151900.0,18.6976,18.7233,18.6976,18.7169,151900.0
2014-08-26 09:50:00,29.05,29.08,29.04,29.05,209700.0,18.7169,18.7362,18.7105,18.7169,209700.0
2014-08-26 09:55:00,29.05,29.07,29.05,29.07,110600.0,18.7169,18.7298,18.7169,18.7298,110600.0
2014-08-26 10:00:00,29.06,29.09,29.05,29.08,309700.0,18.7233,18.7427,18.7169,18.7362,309700.0
2014-08-26 10:05:00,29.08,29.1,29.07,29.1,148800.0,18.7362,18.7491,18.7298,18.7491,148800.0
2014-08-26 10:10:00,29.1,29.1,29.08,29.09,192300.0,18.7491,18.7491,18.7362,18.7427,192300.0
2014-08-26 10:15:00,29.09,29.09,29.04,29.07,223300.0,18.7427,18.7427,18.7105,18.7298,223300.0
2014-08-26 10:20:00,29.07,29.08,29.06,29.08,69100.0,18.7298,18.7362,18.7233,18.7362,69100.0
2014-08-26 10:25:00,29.08,29.09,29.07,29.08,104500.0,18.7362,18.7427,18.7298,18.7362,104500.0
2014-08-26 10:30:00,29.08,29.1,29.08,29.09,177900.0,18.7362,18.7491,18.7362,18.7427,177900.0
2014-08-26 10:35:00,29.1,29.1,29.08,29.1,145900.0,18.7491,18.7491,18.7362,18.7491,145900.0
2014-08-26 10:40:00,29.1,29.11,29.08,29.09,241600.0,18.7491,18.7556,18.7362,18.7427,241600.0
2014-08-26 10:45:00,29.09,29.12,29.08,29.11,215000.0,18.7427,18.762,18.7362,18.7556,215000.0
2014-08-26 10:50:00,29.11,29.12,29.09,29.11,180100.0,18.7556,18.762,18.7427,18.7556,180100.0
2014-08-26 10:55:00,29.11,29.11,29.09,29.1,159900.0,18.7556,18.7556,18.7427,18.7491,159900.0
2014-08-26 11:00:00,29.11,29.13,29.1,29.12,184500.0,18.7556,18.7685,18.7491,18.762,184500.0
2014-08-26 11:05:00,29.12,29.14,29.11,29.13,250700.0,18.762,18.7749,18.7556,18.7685,250700.0
2014-08-26 11:10:00,29.13,29.14,29.12,29.14,222600.0,18.7685,18.7749,18.762,18.7749,222600.0
2014-08-26 11:15:00,29.14,29.14,29.13,29.13,104900.0,18.7749,18.7749,18.7685,18.7685,104900.0
2014-08-26 11:20:00,29.14,29.15,29.13,29.15,82800.0,18.7749,18.7813,18.7685,18.7813,82800.0
2014-08-26 11:25:00,29.15,29.15,29.14,29.14,68000.0,18.7813,18.7813,18.7749,18.7749,68000.0
2014-08-26 11:30:00,29.15,29.16,29.14,29.14,260500.0,18.7813,18.7878,18.7749,18.7749,260500.0
2014-08-26 11:35:00,29.14,29.16,29.14,29.15,177900.0,18.7749,18.7878,18.7749,18.7813,177900.0
2014-08-26 11:40:00,29.15,29.16,29.15,29.15,170600.0,18.7813,18.7878,18.7813,18.7813,170600.0
2014-08-26 11:45:00,29.15,29.16,29.15,29.15,74800.0,18.7813,18.7878,18.7813,18.7813,74800.0
2014-08-26 11:50:00,29.16,29.17,29.15,29.16,265400.0,18.7878,18.7942,18.7813,18.7878,265400.0
2014-08-26 11:55:00,29.16,29.17,29.15,29.17,330800.0,18.7878,18.7942,18.7813,18.7942,330800.0
2014-08-26 12:00:00,29.16,29.19,29.16,29.18,420700.0,18.7878,18.8071,18.7878,18.8007,420700.0
2014-08-26 12:05:00,29.18,29.2,29.18,29.2,116700.0,18.8007,18.8136,18.8007,18.8136,116700.0
2014-08-26 12:10:00,29.2,29.2,29.18,29.19,161400.0,18.8136,18.8136,18.8007,18.8071,161400.0
2014-08-26 12:15:00,29.19,29.2,29.18,29.2,51300.0,18.8071,18.8136,18.8007,18.8136,51300.0
2014-08-26 12:20:00,29.19,29.21,29.19,29.2,74000.0,18.8071,18.82,18.8071,18.8136,74000.0
2014-08-26 12:25:00,29.2,29.22,29.2,29.21,136000.0,18.8136,18.8264,18.8136,18.82,136000.0
2014-08-26 12:30:00,29.2,29.23,29.2,29.23,161800.0,18.8136,18.8329,18.8136,18.8329,161800.0
2014-08-26 12:35:00,29.22,29.24,29.22,29.24,166200.0,18.8264,18.8393,18.8264,18.8393,166200.0
2014-08-26 12:40:00,29.24,29.24,29.23,29.24,167600.0,18.8393,18.8393,18.8329,18.8393,167600.0
2014-08-26 12:45:00,29.24,29.24,29.23,29.23,139100.0,18.8393,18.8393,18.8329,18.8329,139100.0
2014-08-26 12:50:00,29.23,29.24,29.21,29.22,360200.0,18.8329,18.8393,18.82,18.8264,360200.0
2014-08-26 12:55:00,29.23,29.23,29.2,29.21,142600.0,18.8329,18.8329,18.8136,18.82,142600.0
2014-08-26 13:00:00,29.22,29.23,29.21,29.22,140200.0,18.8264,18.8329,18.82,18.8264,140200.0
2014-08-26 13:05:00,29.22,29.22,29.2,29.2,80600.0,18.8264,18.8264,18.8136,18.8136,80600.0
2014-08-26 13:10:00,29.2,29.23,29.2,29.21,127400.0,18.8136,18.8329,18.8136,18.82,127400.0
2014-08-26 13:15:00,29.21,29.22,29.21,29.22,61000.0,18.82,18.8264,18.82,18.8264,61000.0
2014-08-26 13:20:00,29.21,29.23,29.21,29.23,58700.0,18.82,18.8329,18.82,18.8329,58700.0
2014-08-26 13:25:00,29.22,29.23,29.22,29.23,57300.0,18.8264,18.8329,18.8264,18.8329,57300.0
2014-08-26 13:30:00,29.23,29.23,29.21,29.21,139800.0,18.8329,18.8329,18.82,18.82,139800.0
2014-08-26 13:35:00,29.21,29.22,29.21,29.21,85500.0,18.82,18.8264,18.82,18.82,85500.0
2014-08-26 13:40:00,29.22,29.23,29.21,29.22,120400.0,18.8264,18.8329,18.82,18.8264,120400.0
2014-08-26 13:45:00,29.23,29.23,29.22,29.22,108300.0,18.8329,18.8329,18.8264,18.8264,108300.0
2014-08-26 13:50:00,29.23,29.23,29.21,29.22,158200.0,18.8329,18.8329,18.82,18.8264,158200.0
2014-08-26 13:55:00,29.22,29.23,29.22,29.23,37000.0,18.8264,18.8329,18.8264,18.8329,37000.0
2014-08-26 14:00:00,29.23,29.24,29.23,29.24,91900.0,18.8329,18.8393,18.8329,18.8393,91900.0
2014-08-26 14:05:00,29.24,29.24,29.23,29.24,66800.0,18.8393,18.8393,18.8329,18.8393,66800.0
2014-08-26 14:10:00,29.24,29.25,29.24,29.25,119600.0,18.8393,18.8458,18.8393,18.8458,119600.0
2014-08-26 14:15:00,29.25,29.26,29.24,29.26,168800.0,18.8458,18.8522,18.8393,18.8522,168800.0
2014-08-26 14:20:00,29.26,29.28,29.25,29.27,162500.0,18.8522,18.8651,18.8458,18.8587,162500.0
2014-08-26 14:25:00,29.27,29.27,29.26,29.27,52400.0,18.8587,18.8587,18.8522,18.8587,52400.0
2014-08-26 14:30:00,29.27,29.27,29.25,29.27,197200.0,18.8587,18.8587,18.8458,18.8587,197200.0
2014-08-26 14:35:00,29.27,29.28,29.26,29.27,102900.0,18.8587,18.8651,18.8522,18.8587,102900.0
2014-08-26 14:40:00,29.27,29.28,29.26,29.28,290100.0,18.8587,18.8651,18.8522,18.8651,290100.0
2014-08-26 14:45:00,29.28,29.29,29.27,29.29,138500.0,18.8651,18.8715,18.8587,18.8715,138500.0
2014-08-26 14:50:00,29.29,29.3,29.29,29.3,93600.0,18.8715,18.878,18.8715,18.878,93600.0
2014-08-26 14:55:00,29.3,29.3,29.29,29.3,151000.0,18.878,18.878,18.8715,18.878,151000.0
2014-08-26 15:00:00,29.3,29.31,29.29,29.3,273600.0,18.878,18.8844,18.8715,18.878,273600.0
2014-08-26 15:05:00,29.29,29.3,29.25,29.25,269100.0,18.8715,18.878,18.8458,18.8458,269100.0
2014-08-26 15:10:00,29.26,29.27,29.25,29.25,186900.0,18.8522,18.8587,18.8458,18.8458,186900.0
2014-08-26 15:15:00,29.25,29.27,29.25,29.25,366100.0,18.8458,18.8587,18.8458,18.8458,366100.0
2014-08-26 15:20:00,29.26,29.27,29.25,29.26,220500.0,18.8522,18.8587,18.8458,18.8522,220500.0
2014-08-26 15:25:00,29.26,29.26,29.25,29.26,142600.0,18.8522,18.8522,18.8458,18.8522,142600.0
2014-08-26 15:30:00,29.26,29.26,29.23,29.24,255700.0,18.8522,18.8522,18.8329,18.8393,255700.0
2014-08-26 15:35:00,29.24,29.24,29.23,29.24,240100.0,18.8393,18.8393,18.8329,18.8393,240100.0
2014-08-26 15:40:00,29.24,29.26,29.23,29.24,601900.0,18.8393,18.8522,18.8329,18.8393,601900.0
2014-08-26 15:45:00,29.24,29.25,29.23,29.24,394800.0,18.8393,18.8458,18.8329,18.8393,394800.0
2014-08-26 15:50:00,29.24,29.24,29.22,29.22,421300.0,18.8393,18.8393,18.8264,18.8264,421300.0
2014-08-26 15:55:00,29.22,29.23,29.21,29.21,808700.0,18.8264,18.8329,18.82,18.82,808700.0
2014-08-27 09:30:00,29.47,29.5,29.37,29.48,1215000.0,18.9875,19.0068,18.9231,18.994,1215000.0
2014-08-27 09:35:00,29.49,29.51,29.41,29.45,633000.0,19.0004,19.0133,18.9489,18.9746,633000.0
2014-08-27 09:40:00,29.45,29.46,29.41,29.41,513900.0,18.9746,18.9811,18.9489,18.9489,513900.0
2014-08-27 09:45:00,29.42,29.45,29.39,29.44,569200.0,18.9553,18.9746,18.936,18.9682,569200.0
2014-08-27 09:50:00,29.44,29.45,29.4,29.45,254500.0,18.9682,18.9746,18.9424,18.9746,254500.0
2014-08-27 09:55:00,29.45,29.46,29.42,29.43,354700.0,18.9746,18.9811,18.9553,18.9617,354700.0
2014-08-27 10:00:00,29.42,29.45,29.41,29.42,363300.0,18.9553,18.9746,18.9489,18.9553,363300.0
2014-08-27 10:05:00,29.43,29.44,29.41,29.42,446100.0,18.9617,18.9682,18.9489,18.9553,446100.0
2014-08-27 10:10:00,29.42,29.43,29.37,29.37,309300.0,18.9553,18.9617,18.9231,18.9231,309300.0
2014-08-27 10:15:00,29.37,29.38,29.37,29.37,184400.0,18.9231,18.9295,18.9231,18.9231,184400.0
2014-08-27 10:20:00,29.37,29.41,29.37,29.4,156900.0,18.9231,18.9489,18.9231,18.9424,156900.0
2014-08-27 10:25:00,29.41,29.5,29.41,29.5,707000.0,18.9489,19.0068,18.9489,19.0068,707000.0
2014-08-27 10:30:00,29.49,29.5,29.44,29.45,293000.0,19.0004,19.0068,18.9682,18.9746,293000.0
2014-08-27 10:35:00,29.46,29.46,29.45,29.46,94900.0,18.9811,18.9811,18.9746,18.9811,94900.0
2014-08-27 10:40:00,29.46,29.46,29.45,29.46,132100.0,18.9811,18.9811,18.9746,18.9811,132100.0
2014-08-27 10:45:00,29.46,29.52,29.45,29.51,374200.0,18.9811,19.0197,18.9746,19.0133,374200.0
2014-08-27 10:50:00,29.51,29.54,29.5,29.51,267900.0,19.0133,19.0326,19.0068,19.0133,267900.0
2014-08-27 10:55:00,29.52,29.53,29.5,29.53,314200.0,19.0197,19.0262,19.0068,19.0262,314200.0
2014-08-27 11:00:00,29.53,29.54,29.52,29.54,241100.0,19.0262,19.0326,19.0197,19.0326,241100.0
2014-08-27 11:05:00,29.54,29.55,29.52,29.54,370100.0,19.0326,19.0391,19.0197,19.0326,370100.0
2014-08-27 11:10:00,29.54,29.54,29.53,29.54,134300.0,19.0326,19.0326,19.0262,19.0326,134300.0
2014-08-27 11:15:00,29.54,29.57,29.53,29.54,510000.0,19.0326,19.0519,19.0262,19.0326,510000.0
2014-08-27 11:20:00,29.54,29.54,29.52,29.53,162300.0,19.0326,19.0326,19.0197,19.0262,162300.0
2014-08-27 11:25:00,29.53,29.53,29.5,29.51,231100.0,19.0262,19.0262,19.0068,19.0133,231100.0
2014-08-27 11:30:00,29.5,29.51,29.5,29.51,70900.0,19.0068,19.0133,19.0068,19.0133,70900.0
2014-08-27 11:35:00,29.51,29.55,29.5,29.52,335300.0,19.0133,19.0391,19.0068,19.0197,335300.0
2014-08-27 11:40:00,29.51,29.52,29.5,29.52,127100.0,19.0133,19.0197,19.0068,19.0197,127100.0
2014-08-27 11:45:00,29.51,29.56,29.5,29.53,196600.0,19.0133,19.0455,19.0068,19.0262,196600.0
2014-08-27 11:50:00,29.52,29.55,29.52,29.54,206900.0,19.0197,19.0391,19.0197,19.0326,206900.0
2014-08-27 11:55:00,29.53,29.54,29.5,29.5,123200.0,19.0262,19.0326,19.0068,19.0068,123200.0
2014-08-27 12:00:00,29.5,29.51,29.5,29.5,128900.0,19.0068,19.0133,19.0068,19.0068,128900.0
2014-08-27 12:05:00,29.51,29.51,29.47,29.47,124700.0,19.0133,19.0133,18.9875,18.9875,124700.0
2014-08-27 12:10:00,29.48,29.53,29.47,29.5,219000.0,18.994,19.0262,18.9875,19.0068,219000.0
2014-08-27 12:15:00,29.5,29.51,29.48,29.48,118200.0,19.0068,19.0133,18.994,18.994,118200.0
2014-08-27 12:20:00,29.48,29.5,29.46,29.49,130000.0,18.994,19.0068,18.9811,19.0004,130000.0
2014-08-27 12:25:00,29.49,29.5,29.48,29.5,164200.0,19.0004,19.0068,18.994,19.0068,164200.0
2014-08-27 12:30:00,29.5,29.53,29.49,29.53,145400.0,19.0068,19.0262,19.0004,19.0262,145400.0
2014-08-27 12:35:00,29.53,29.54,29.48,29.49,246100.0,19.0262,19.0326,18.994,19.0004,246100.0
2014-08-27 12:40:00,29.5,29.54,29.48,29.54,266700.0,19.0068,19.0326,18.994,19.0326,266700.0
2014-08-27 12:45:00,29.53,29.56,29.53,29.55,258000.0,19.0262,19.0455,19.0262,19.0391,258000.0
2014-08-27 12:50:00,29.54,29.56,29.54,29.55,91100.0,19.0326,19.0455,19.0326,19.0391,91100.0
2014-08-27 12:55:00,29.55,29.56,29.51,29.51,103100.0,19.0391,19.0455,19.0133,19.0133,103100.0
2014-08-27 13:00:00,29.51,29.54,29.51,29.52,181100.0,19.0133,19.0326,19.0133,19.0197,181100.0
2014-08-27 13:05:00,29.52,29.53,29.5,29.51,63200.0,19.0197,19.0262,19.0068,19.0133,63200.0
2014-08-27 13:10:00,29.51,29.54,29.51,29.52,151600.0,19.0133,19.0326,19.0133,19.0197,151600.0
2014-08-27 13:15:00,29.53,29.53,29.52,29.52,43900.0,19.0262,19.0262,19.0197,19.0197,43900.0
2014-08-27 13:20:00,29.52,29.54,29.51,29.53,160600.0,19.0197,19.0326,19.0133,19.0262,160600.0
2014-08-27 13:25:00,29.54,29.54,29.52,29.52,77100.0,19.0326,19.0326,19.0197,19.0197,77100.0
2014-08-27 13:30:00,29.52,29.53,29.51,29.51,64800.0,19.0197,19.0262,19.0133,19.0133,64800.0
2014-08-27 13:35:00,29.51,29.52,29.5,29.5,64700.0,19.0133,19.0197,19.0068,19.0068,64700.0
2014-08-27 13:40:00,29.5,29.51,29.49,29.5,105700.0,19.0068,19.0133,19.0004,19.0068,105700.0
2014-08-27 13:45:00,29.5,29.51,29.49,29.51,102200.0,19.0068,19.0133,19.0004,19.0133,102200.0
2014-08-27 13:50:00,29.51,29.51,29.49,29.5,81900.0,19.0133,19.0133,19.0004,19.0068,81900.0
2014-08-27 13:55:00,29.5,29.51,29.49,29.5,146200.0,19.0068,19.0133,19.0004,19.0068,146200.0
2014-08-27 14:00:00,29.51,29.51,29.5,29.5,87500.0,19.0133,19.0133,19.0068,19.0068,87500.0
2014-08-27 14:05:00,29.51,29.51,29.49,29.49,102300.0,19.0133,19.0133,19.0004,19.0004,102300.0
2014-08-27 14:10:00,29.49,29.51,29.49,29.51,114400.0,19.0004,19.0133,19.0004,19.0133,114400.0
2014-08-27 14:15:00,29.51,29.51,29.49,29.5,152300.0,19.0133,19.0133,19.0004,19.0068,152300.0
2014-08-27 14:20:00,29.5,29.5,29.49,29.5,87800.0,19.0068,19.0068,19.0004,19.0068,87800.0
2014-08-27 14:25:00,29.5,29.51,29.49,29.51,87800.0,19.0068,19.0133,19.0004,19.0133,87800.0
2014-08-27 14:30:00,29.51,29.52,29.49,29.49,386000.0,19.0133,19.0197,19.0004,19.0004,386000.0
2014-08-27 14:35:00,29.49,29.5,29.48,29.48,135400.0,19.0004,19.0068,18.994,18.994,135400.0
2014-08-27 14:40:00,29.49,29.49,29.44,29.44,200700.0,19.0004,19.0004,18.9682,18.9682,200700.0
2014-08-27 14:45:00,29.45,29.5,29.44,29.5,266300.0,18.9746,19.0068,18.9682,19.0068,266300.0
2014-08-27 14:50:00,29.5,29.51,29.49,29.5,146000.0,19.0068,19.0133,19.0004,19.0068,146000.0
2014-08-27 14:55:00,29.49,29.5,29.44,29.45,185600.0,19.0004,19.0068,18.9682,18.9746,185600.0
2014-08-27 15:00:00,29.44,29.48,29.44,29.47,211400.0,18.9682,18.994,18.9682,18.9875,211400.0
2014-08-27 15:05:00,29.48,29.48,29.41,29.45,331000.0,18.994,18.994,18.9489,18.9746,331000.0
2014-08-27 15:10:00,29.45,29.46,29.44,29.44,197600.0,18.9746,18.9811,18.9682,18.9682,197600.0
2014-08-27 15:15:00,29.44,29.47,29.44,29.47,148100.0,18.9682,18.9875,18.9682,18.9875,148100.0
2014-08-27 15:20:00,29.46,29.48,29.46,29.48,184200.0,18.9811,18.994,18.9811,18.994,184200.0
2014-08-27 15:25:00,29.48,29.5,29.47,29.5,175400.0,18.994,19.0068,18.9875,19.0068,175400.0
2014-08-27 15:30:00,29.5,29.5,29.47,29.48,275400.0,19.0068,19.0068,18.9875,18.994,275400.0
2014-08-27 15:35:00,29.47,29.49,29.47,29.48,257100.0,18.9875,19.0004,18.9875,18.994,257100.0
2014-08-27 15:40:00,29.48,29.48,29.46,29.46,342800.0,18.994,18.994,18.9811,18.9811,342800.0
2014-08-27 15:45:00,29.46,29.48,29.45,29.45,458300.0,18.9811,18.994,18.9746,18.9746,458300.0
2014-08-27 15:50:00,29.46,29.47,29.45,29.46,392900.0,18.9811,18.9875,18.9746,18.9811,392900.0
2014-08-27 15:55:00,29.47,29.48,29.46,29.47,1100600.0,18.9875,18.994,18.9811,18.9875,1100600.0
2014-08-28 09:30:00,29.43,29.48,29.36,29.44,1110300.0,18.9617,18.994,18.9166,18.9682,1110300.0
2014-08-28 09:35:00,29.44,29.57,29.43,29.55,493900.0,18.9682,19.0519,18.9617,19.0391,493900.0
2014-08-28 09:40:00,29.55,29.59,29.52,29.53,342200.0,19.0391,19.0648,19.0197,19.0262,342200.0
2014-08-28 09:45:00,29.53,29.58,29.52,29.57,255300.0,19.0262,19.0584,19.0197,19.0519,255300.0
2014-08-28 09:50:00,29.57,29.59,29.55,29.58,248700.0,19.0519,19.0648,19.0391,19.0584,248700.0
2014-08-28 09:55:00,29.58,29.65,29.57,29.64,430500.0,19.0584,19.1035,19.0519,19.097,430500.0
2014-08-28 10:00:00,29.64,29.67,29.58,29.6,492500.0,19.097,19.1164,19.0584,19.0713,492500.0
2014-08-28 10:05:00,29.59,29.65,29.59,29.63,239200.0,19.0648,19.1035,19.0648,19.0906,239200.0
2014-08-28 10:10:00,29.63,29.64,29.58,29.58,368700.0,19.0906,19.097,19.0584,19.0584,368700.0
2014-08-28 10:15:00,29.59,29.6,29.56,29.59,293800.0,19.0648,19.0713,19.0455,19.0648,293800.0
2014-08-28 10:20:00,29.59,29.59,29.55,29.56,172100.0,19.0648,19.0648,19.0391,19.0455,172100.0
2014-08-28 10:25:00,29.56,29.57,29.49,29.53,295000.0,19.0455,19.0519,19.0004,19.0262,295000.0
2014-08-28 10:30:00,29.53,29.54,29.5,29.5,132600.0,19.0262,19.0326,19.0068,19.0068,132600.0
2014-08-28 10:35:00,29.5,29.53,29.48,29.48,293200.0,19.0068,19.0262,18.994,18.994,293200.0
2014-08-28 10:40:00,29.48,29.49,29.45,29.46,111000.0,18.994,19.0004,18.9746,18.9811,111000.0
2014-08-28 10:45:00,29.46,29.53,29.45,29.51,187400.0,18.9811,19.0262,18.9746,19.0133,187400.0
2014-08-28 10:50:00,29.5,29.52,29.48,29.52,247600.0,19.0068,19.0197,18.994,19.0197,247600.0
2014-08-28 10:55:00,29.52,29.53,29.49,29.51,187000.0,19.0197,19.0262,19.0004,19.0133,187000.0
2014-08-28 11:00:00,29.51,29.53,29.49,29.52,263800.0,19.0133,19.0262,19.0004,19.0197,263800.0
2014-08-28 11:05:00,29.52,29.52,29.48,29.51,183100.0,19.0197,19.0197,18.994,19.0133,183100.0
2014-08-28 11:10:00,29.51,29.52,29.5,29.51,107600.0,19.0133,19.0197,19.0068,19.0133,107600.0
2014-08-28 11:15:00,29.5,29.51,29.47,29.49,131700.0,19.0068,19.0133,18.9875,19.0004,131700.0
2014-08-28 11:20:00,29.49,29.49,29.47,29.47,111100.0,19.0004,19.0004,18.9875,18.9875,111100.0
2014-08-28 11:25:00,29.47,29.5,29.47,29.5,106800.0,18.9875,19.0068,18.9875,19.0068,106800.0
2014-08-28 11:30:00,29.49,29.52,29.48,29.49,221700.0,19.0004,19.0197,18.994,19.0004,221700.0
2014-08-28 11:35:00,29.49,29.52,29.49,29.51,225300.0,19.0004,19.0197,19.0004,19.0133,225300.0
2014-08-28 11:40:00,29.51,29.52,29.49,29.51,118500.0,19.0133,19.0197,19.0004,19.0133,118500.0
2014-08-28 11:45:00,29.51,29.51,29.49,29.5,101500.0,19.0133,19.0133,19.0004,19.0068,101500.0
2014-08-28 11:50:00,29.5,29.51,29.49,29.5,88100.0,19.0068,19.0133,19.0004,19.0068,88100.0
2014-08-28 11:55:00,29.51,29.51,29.47,29.47,127700.0,19.0133,19.0133,18.9875,18.9875,127700.0
2014-08-28 12:00:00,29.48,29.51,29.47,29.5,223400.0,18.994,19.0133,18.9875,19.0068,223400.0
2014-08-28 12:05:00,29.49,29.5,29.47,29.48,92800.0,19.0004,19.0068,18.9875,18.994,92800.0
2014-08-28 12:10:00,29.47,29.47,29.45,29.45,95900.0,18.9875,18.9875,18.9746,18.9746,95900.0
2014-08-28 12:15:00,29.45,29.49,29.45,29.47,160200.0,18.9746,19.0004,18.9746,18.9875,160200.0
2014-08-28 12:20:00,29.47,29.49,29.47,29.49,71200.0,18.9875,19.0004,18.9875,19.0004,71200.0
2014-08-28 12:25:00,29.49,29.5,29.48,29.5,85300.0,19.0004,19.0068,18.994,19.0068,85300.0
2014-08-28 12:30:00,29.5,29.51,29.49,29.5,69800.0,19.0068,19.0133,19.0004,19.0068,69800.0
2014-08-28 12:35:00,29.5,29.5,29.48,29.48,62800.0,19.0068,19.0068,18.994,18.994,62800.0
2014-08-28 12:40:00,29.49,29.49,29.48,29.49,53200.0,19.0004,19.0004,18.994,19.0004,53200.0
2014-08-28 12:45:00,29.49,29.51,29.48,29.51,110100.0,19.0004,19.0133,18.994,19.0133,110100.0
2014-08-28 12:50:00,29.5,29.52,29.5,29.51,78000.0,19.0068,19.0197,19.0068,19.0133,78000.0
2014-08-28 12:55:00,29.52,29.52,29.51,29.51,71600.0,19.0197,19.0197,19.0133,19.0133,71600.0
2014-08-28 13:00:00,29.51,29.52,29.48,29.49,104400.0,19.0133,19.0197,18.994,19.0004,104400.0
2014-08-28 13:05:00,29.48,29.49,29.46,29.46,96600.0,18.994,19.0004,18.9811,18.9811,96600.0
2014-08-28 13:10:00,29.46,29.47,29.45,29.45,60600.0,18.9811,18.9875,18.9746,18.9746,60600.0
2014-08-28 13:15:00,29.46,29.47,29.45,29.46,112800.0,18.9811,18.9875,18.9746,18.9811,112800.0
2014-08-28 13:20:00,29.47,29.47,29.45,29.46,61500.0,18.9875,18.9875,18.9746,18.9811,61500.0
2014-08-28 13:25:00,29.45,29.47,29.45,29.46,134800.0,18.9746,18.9875,18.9746,18.9811,134800.0
2014-08-28 13:30:00,29.46,29.47,29.45,29.45,86900.0,18.9811,18.9875,18.9746,18.9746,86900.0
2014-08-28 13:35:00,29.45,29.46,29.44,29.44,67700.0,18.9746,18.9811,18.9682,18.9682,67700.0
2014-08-28 13:40:00,29.45,29.46,29.44,29.45,99200.0,18.9746,18.9811,18.9682,18.9746,99200.0
2014-08-28 13:45:00,29.45,29.47,29.44,29.45,119500.0,18.9746,18.9875,18.9682,18.9746,119500.0
2014-08-28 13:50:00,29.45,29.47,29.45,29.47,74500.0,18.9746,18.9875,18.9746,18.9875,74500.0
2014-08-28 13:55:00,29.46,29.47,29.46,29.47,56400.0,18.9811,18.9875,18.9811,18.9875,56400.0
2014-08-28 14:00:00,29.47,29.47,29.44,29.46,192000.0,18.9875,18.9875,18.9682,18.9811,192000.0
2014-08-28 14:05:00,29.45,29.46,29.45,29.46,50100.0,18.9746,18.9811,18.9746,18.9811,50100.0
2014-08-28 14:10:00,29.46,29.46,29.45,29.46,77600.0,18.9811,18.9811,18.9746,18.9811,77600.0
2014-08-28 14:15:00,29.46,29.47,29.43,29.45,108100.0,18.9811,18.9875,18.9617,18.9746,108100.0
2014-08-28 14:20:00,29.45,29.45,29.43,29.43,71800.0,18.9746,18.9746,18.9617,18.9617,71800.0
2014-08-28 14:25:00,29.43,29.44,29.43,29.44,67400.0,18.9617,18.9682,18.9617,18.9682,67400.0
2014-08-28 14:30:00,29.44,29.44,29.43,29.43,51300.0,18.9682,18.9682,18.9617,18.9617,51300.0
2014-08-28 14:35:00,29.44,29.44,29.43,29.44,74900.0,18.9682,18.9682,18.9617,18.9682,74900.0
2014-08-28 14:40:00,29.44,29.45,29.43,29.44,75100.0,18.9682,18.9746,18.9617,18.9682,75100.0
2014-08-28 14:45:00,29.45,29.45,29.44,29.44,70700.0,18.9746,18.9746,18.9682,18.9682,70700.0
2014-08-28 14:50:00,29.44,29.46,29.44,29.46,161500.0,18.9682,18.9811,18.9682,18.9811,161500.0
2014-08-28 14:55:00,29.45,29.46,29.44,29.44,73300.0,18.9746,18.9811,18.9682,18.9682,73300.0
2014-08-28 15:00:00,29.44,29.46,29.44,29.46,91100.0,18.9682,18.9811,18.9682,18.9811,91100.0
2014-08-28 15:05:00,29.46,29.47,29.44,29.44,102900.0,18.9811,18.9875,18.9682,18.9682,102900.0
2014-08-28 15:10:00,29.44,29.45,29.43,29.45,97300.0,18.9682,18.9746,18.9617,18.9746,97300.0
2014-08-28 15:15:00,29.44,29.45,29.43,29.44,100100.0,18.9682,18.9746,18.9617,18.9682,100100.0
2014-08-28 15:20:00,29.45,29.47,29.44,29.46,231300.0,18.9746,18.9875,18.9682,18.9811,231300.0
2014-08-28 15:25:00,29.47,29.48,29.46,29.48,327400.0,18.9875,18.994,18.9811,18.994,327400.0
2014-08-28 15:30:00,29.48,29.5,29.46,29.47,374200.0,18.994,19.0068,18.9811,18.9875,374200.0
2014-08-28 15:35:00,29.47,29.48,29.46,29.46,119100.0,18.9875,18.994,18.9811,18.9811,119100.0
2014-08-28 15:40:00,29.46,29.47,29.45,29.46,216300.0,18.9811,18.9875,18.9746,18.9811,216300.0
2014-08-28 15:45:00,29.46,29.48,29.41,29.41,1044400.0,18.9811,18.994,18.9489,18.9489,1044400.0
2014-08-28 15:50:00,29.42,29.43,29.39,29.39,933900.0,18.9553,18.9617,18.936,18.936,933900.0
2014-08-28 15:55:00,29.39,29.4,29.36,29.38,2453000.0,18.936,18.9424,18.9166,18.9295,2453000.0
2014-08-29 09:30:00,29.46,29.49,29.39,29.43,637800.0,18.9811,19.0004,18.936,18.9617,637800.0
2014-08-29 09:35:00,29.43,29.45,29.41,29.45,458300.0,18.9617,18.9746,18.9489,18.9746,458300.0
2014-08-29 09:40:00,29.45,29.46,29.42,29.46,355200.0,18.9746,18.9811,18.9553,18.9811,355200.0
2014-08-29 09:45:00,29.45,29.46,29.41,29.43,322600.0,18.9746,18.9811,18.9489,18.9617,322600.0
2014-08-29 09:50:00,29.42,29.46,29.42,29.44,274900.0,18.9553,18.9811,18.9553,18.9682,274900.0
2014-08-29 09:55:00,29.44,29.45,29.4,29.42,157000.0,18.9682,18.9746,18.9424,18.9553,157000.0
2014-08-29 10:00:00,29.41,29.43,29.34,29.35,240800.0,18.9489,18.9617,18.9038,18.9102,240800.0
2014-08-29 10:05:00,29.35,29.38,29.32,29.32,141400.0,18.9102,18.9295,18.8909,18.8909,141400.0
2014-08-29 10:10:00,29.33,29.35,29.32,29.34,144400.0,18.8973,18.9102,18.8909,18.9038,144400.0
2014-08-29 10:15:00,29.35,29.38,29.32,29.36,140500.0,18.9102,18.9295,18.8909,18.9166,140500.0
2014-08-29 10:20:00,29.36,29.4,29.34,29.37,179000.0,18.9166,18.9424,18.9038,18.9231,179000.0
2014-08-29 10:25:00,29.37,29.4,29.35,29.36,118000.0,18.9231,18.9424,18.9102,18.9166,118000.0
2014-08-29 10:30:00,29.36,29.4,29.35,29.4,178100.0,18.9166,18.9424,18.9102,18.9424,178100.0
2014-08-29 10:35:00,29.4,29.4,29.36,29.39,153300.0,18.9424,18.9424,18.9166,18.936,153300.0
2014-08-29 10:40:00,29.39,29.43,29.38,29.43,250800.0,18.936,18.9617,18.9295,18.9617,250800.0
2014-08-29 10:45:00,29.43,29.46,29.39,29.4,298500.0,18.9617,18.9811,18.936,18.9424,298500.0
2014-08-29 10:50:00,29.41,29.42,29.36,29.36,90900.0,18.9489,18.9553,18.9166,18.9166,90900.0
2014-08-29 10:55:00,29.37,29.38,29.36,29.38,55700.0,18.9231,18.9295,18.9166,18.9295,55700.0
2014-08-29 11:00:00,29.38,29.42,29.38,29.4,276300.0,18.9295,18.9553,18.9295,18.9424,276300.0
2014-08-29 11:05:00,29.41,29.41,29.4,29.4,58400.0,18.9489,18.9489,18.9424,18.9424,58400.0
2014-08-29 11:10:00,29.41,29.46,29.4,29.45,294100.0,18.9489,18.9811,18.9424,18.9746,294100.0
2014-08-29 11:15:00,29.45,29.47,29.4,29.4,265500.0,18.9746,18.9875,18.9424,18.9424,265500.0
2014-08-29 11:20:00,29.4,29.43,29.4,29.42,76100.0,18.9424,18.9617,18.9424,18.9553,76100.0
2014-08-29 11:25:00,29.42,29.45,29.42,29.43,124200.0,18.9553,18.9746,18.9553,18.9617,124200.0
2014-08-29 11:30:00,29.43,29.45,29.41,29.44,112700.0,18.9617,18.9746,18.9489,18.9682,112700.0
2014-08-29 11:35:00,29.44,29.45,29.41,29.41,124000.0,18.9682,18.9746,18.9489,18.9489,124000.0
2014-08-29 11:40:00,29.42,29.45,29.42,29.45,78400.0,18.9553,18.9746,18.9553,18.9746,78400.0
2014-08-29 11:45:00,29.45,29.45,29.42,29.42,154800.0,18.9746,18.9746,18.9553,18.9553,154800.0
2014-08-29 11:50:00,29.42,29.44,29.42,29.42,106900.0,18.9553,18.9682,18.9553,18.9553,106900.0
2014-08-29 11:55:00,29.43,29.44,29.42,29.44,240700.0,18.9617,18.9682,18.9553,18.9682,240700.0
2014-08-29 12:00:00,29.44,29.44,29.42,29.43,173400.0,18.9682,18.9682,18.9553,18.9617,173400.0
2014-08-29 12:05:00,29.42,29.43,29.41,29.42,56200.0,18.9553,18.9617,18.9489,18.9553,56200.0
2014-08-29 12:10:00,29.42,29.42,29.38,29.41,184300.0,18.9553,18.9553,18.9295,18.9489,184300.0
2014-08-29 12:15:00,29.41,29.42,29.41,29.42,50400.0,18.9489,18.9553,18.9489,18.9553,50400.0
2014-08-29 12:20:00,29.41,29.42,29.4,29.41,148800.0,18.9489,18.9553,18.9424,18.9489,148800.0
2014-08-29 12:25:00,29.41,29.43,29.4,29.43,60800.0,18.9489,18.9617,18.9424,18.9617,60800.0
2014-08-29 12:30:00,29.42,29.43,29.4,29.4,52000.0,18.9553,18.9617,18.9424,18.9424,52000.0
2014-08-29 12:35:00,29.4,29.42,29.4,29.42,52100.0,18.9424,18.9553,18.9424,18.9553,52100.0
2014-08-29 12:40:00,29.42,29.42,29.39,29.4,89400.0,18.9553,18.9553,18.936,18.9424,89400.0
2014-08-29 12:45:00,29.39,29.41,29.38,29.41,54400.0,18.936,18.9489,18.9295,18.9489,54400.0
2014-08-29 12:50:00,29.4,29.41,29.4,29.4,21600.0,18.9424,18.9489,18.9424,18.9424,21600.0
2014-08-29 12:55:00,29.4,29.42,29.4,29.41,29100.0,18.9424,18.9553,18.9424,18.9489,29100.0
2014-08-29 13:00:00,29.41,29.43,29.4,29.4,166300.0,18.9489,18.9617,18.9424,18.9424,166300.0
2014-08-29 13:05:00,29.4,29.41,29.4,29.4,19000.0,18.9424,18.9489,18.9424,18.9424,19000.0
2014-08-29 13:10:00,29.4,29.41,29.38,29.4,70900.0,18.9424,18.9489,18.9295,18.9424,70900.0
2014-08-29 13:15:00,29.39,29.4,29.38,29.4,62500.0,18.936,18.9424,18.9295,18.9424,62500.0
2014-08-29 13:20:00,29.39,29.4,29.36,29.36,186000.0,18.936,18.9424,18.9166,18.9166,186000.0
2014-08-29 13:25:00,29.36,29.37,29.35,29.36,63200.0,18.9166,18.9231,18.9102,18.9166,63200.0
2014-08-29 13:30:00,29.36,29.37,29.36,29.36,49800.0,18.9166,18.9231,18.9166,18.9166,49800.0
2014-08-29 13:35:00,29.36,29.37,29.34,29.36,145700.0,18.9166,18.9231,18.9038,18.9166,145700.0
2014-08-29 13:40:00,29.37,29.38,29.36,29.36,63100.0,18.9231,18.9295,18.9166,18.9166,63100.0
2014-08-29 13:45:00,29.37,29.38,29.35,29.38,125100.0,18.9231,18.9295,18.9102,18.9295,125100.0
2014-08-29 13:50:00,29.37,29.37,29.35,29.36,139500.0,18.9231,18.9231,18.9102,18.9166,139500.0
2014-08-29 13:55:00,29.37,29.37,29.36,29.37,46200.0,18.9231,18.9231,18.9166,18.9231,46200.0
2014-08-29 14:00:00,29.37,29.39,29.37,29.39,67200.0,18.9231,18.936,18.9231,18.936,67200.0
2014-08-29 14:05:00,29.39,29.4,29.38,29.39,105400.0,18.936,18.9424,18.9295,18.936,105400.0
2014-08-29 14:10:00,29.39,29.4,29.38,29.4,179300.0,18.936,18.9424,18.9295,18.9424,179300.0
2014-08-29 14:15:00,29.4,29.4,29.38,29.39,147700.0,18.9424,18.9424,18.9295,18.936,147700.0
2014-08-29 14:20:00,29.39,29.4,29.38,29.39,70000.0,18.936,18.9424,18.9295,18.936,70000.0
2014-08-29 14:25:00,29.38,29.39,29.37,29.37,84300.0,18.9295,18.936,18.9231,18.9231,84300.0
2014-08-29 14:30:00,29.38,29.38,29.35,29.36,95200.0,18.9295,18.9295,18.9102,18.9166,95200.0
2014-08-29 14:35:00,29.36,29.37,29.34,29.34,123600.0,18.9166,18.9231,18.9038,18.9038,123600.0
2014-08-29 14:40:00,29.35,29.35,29.31,29.31,179400.0,18.9102,18.9102,18.8844,18.8844,179400.0
2014-08-29 14:45:00,29.32,29.33,29.32,29.33,58300.0,18.8909,18.8973,18.8909,18.8973,58300.0
2014-08-29 14:50:00,29.33,29.33,29.31,29.32,101100.0,18.8973,18.8973,18.8844,18.8909,101100.0
2014-08-29 14:55:00,29.32,29.33,29.31,29.33,109300.0,18.8909,18.8973,18.8844,18.8973,109300.0
2014-08-29 15:00:00,29.33,29.33,29.31,29.33,93400.0,18.8973,18.8973,18.8844,18.8973,93400.0
2014-08-29 15:05:00,29.32,29.33,29.3,29.3,160500.0,18.8909,18.8973,18.878,18.878,160500.0
2014-08-29 15:10:00,29.3,29.33,29.29,29.33,157200.0,18.878,18.8973,18.8715,18.8973,157200.0
2014-08-29 15:15:00,29.33,29.33,29.31,29.32,86300.0,18.8973,18.8973,18.8844,18.8909,86300.0
2014-08-29 15:20:00,29.32,29.32,29.3,29.31,96000.0,18.8909,18.8909,18.878,18.8844,96000.0
2014-08-29 15:25:00,29.31,29.33,29.31,29.32,208800.0,18.8844,18.8973,18.8844,18.8909,208800.0
2014-08-29 15:30:00,29.32,29.35,29.31,29.35,154200.0,18.8909,18.9102,18.8844,18.9102,154200.0
2014-08-29 15:35:00,29.35,29.36,29.34,29.35,295100.0,18.9102,18.9166,18.9038,18.9102,295100.0
2014-08-29 15:40:00,29.35,29.35,29.33,29.35,229000.0,18.9102,18.9102,18.8973,18.9102,229000.0
2014-08-29 15:45:00,29.35,29.37,29.34,29.35,320000.0,18.9102,18.9231,18.9038,18.9102,320000.0
2014-08-29 15:50:00,29.35,29.38,29.35,29.36,406600.0,18.9102,18.9295,18.9102,18.9166,406600.0
2014-08-29 15:55:00,29.37,29.41,29.37,29.41,706000.0,18.9231,18.9489,18.9231,18.9489,706000.0
2014-09-02 09:30:00,29.21,29.37,29.21,29.3,1126700.0,18.82,18.9231,18.82,18.878,1126700.0
2014-09-02 09:35:00,29.29,29.31,29.22,29.26,366500.0,18.8715,18.8844,18.8264,18.8522,366500.0
2014-09-02 09:40:00,29.25,29.27,29.19,29.26,276600.0,18.8458,18.8587,18.8071,18.8522,276600.0
2014-09-02 09:45:00,29.27,29.28,29.24,29.25,162800.0,18.8587,18.8651,18.8393,18.8458,162800.0
2014-09-02 09:50:00,29.26,29.27,29.23,29.24,393600.0,18.8522,18.8587,18.8329,18.8393,393600.0
2014-09-02 09:55:00,29.24,29.27,29.22,29.24,184200.0,18.8393,18.8587,18.8264,18.8393,184200.0
2014-09-02 10:00:00,29.24,29.25,29.17,29.2,457500.0,18.8393,18.8458,18.7942,18.8136,457500.0
2014-09-02 10:05:00,29.2,29.22,29.19,29.22,399500.0,18.8136,18.8264,18.8071,18.8264,399500.0
2014-09-02 10:10:00,29.22,29.23,29.18,29.19,373300.0,18.8264,18.8329,18.8007,18.8071,373300.0
2014-09-02 10:15:00,29.2,29.21,29.16,29.19,228900.0,18.8136,18.82,18.7878,18.8071,228900.0
2014-09-02 10:20:00,29.19,29.21,29.17,29.17,272600.0,18.8071,18.82,18.7942,18.7942,272600.0
2014-09-02 10:25:00,29.17,29.2,29.16,29.18,324400.0,18.7942,18.8136,18.7878,18.8007,324400.0
2014-09-02 10:30:00,29.19,29.25,29.19,29.24,424400.0,18.8071,18.8458,18.8071,18.8393,424400.0
2014-09-02 10:35:00,29.24,29.29,29.22,29.29,418200.0,18.8393,18.8715,18.8264,18.8715,418200.0
2014-09-02 10:40:00,29.29,29.3,29.26,29.27,620100.0,18.8715,18.878,18.8522,18.8587,620100.0
2014-09-02 10:45:00,29.27,29.32,29.27,29.29,376100.0,18.8587,18.8909,18.8587,18.8715,376100.0
2014-09-02 10:50:00,29.29,29.36,29.28,29.35,224100.0,18.8715,18.9166,18.8651,18.9102,224100.0
2014-09-02 10:55:00,29.35,29.37,29.34,29.35,323700.0,18.9102,18.9231,18.9038,18.9102,323700.0
2014-09-02 11:00:00,29.35,29.35,29.32,29.33,186400.0,18.9102,18.9102,18.8909,18.8973,186400.0
2014-09-02 11:05:00,29.34,29.36,29.33,29.35,255800.0,18.9038,18.9166,18.8973,18.9102,255800.0
2014-09-02 11:10:00,29.35,29.36,29.33,29.33,415800.0,18.9102,18.9166,18.8973,18.8973,415800.0
2014-09-02 11:15:00,29.33,29.38,29.32,29.38,327500.0,18.8973,18.9295,18.8909,18.9295,327500.0
2014-09-02 11:20:00,29.37,29.41,29.37,29.4,270400.0,18.9231,18.9489,18.9231,18.9424,270400.0
2014-09-02 11:25:00,29.39,29.4,29.37,29.38,234100.0,18.936,18.9424,18.9231,18.9295,234100.0
2014-09-02 11:30:00,29.39,29.4,29.37,29.4,304100.0,18.936,18.9424,18.9231,18.9424,304100.0
2014-09-02 11:35:00,29.4,29.4,29.37,29.37,147500.0,18.9424,18.9424,18.9231,18.9231,147500.0
2014-09-02 11:40:00,29.37,29.38,29.31,29.31,232400.0,18.9231,18.9295,18.8844,18.8844,232400.0
2014-09-02 11:45:00,29.31,29.34,29.28,29.29,161600.0,18.8844,18.9038,18.8651,18.8715,161600.0
2014-09-02 11:50:00,29.3,29.31,29.25,29.27,161000.0,18.878,18.8844,18.8458,18.8587,161000.0
2014-09-02 11:55:00,29.28,29.3,29.27,29.29,115700.0,18.8651,18.878,18.8587,18.8715,115700.0
2014-09-02 12:00:00,29.29,29.3,29.28,29.29,198800.0,18.8715,18.878,18.8651,18.8715,198800.0
2014-09-02 12:05:00,29.28,29.32,29.28,29.29,383100.0,18.8651,18.8909,18.8651,18.8715,383100.0
2014-09-02 12:10:00,29.29,29.32,29.29,29.29,130900.0,18.8715,18.8909,18.8715,18.8715,130900.0
2014-09-02 12:15:00,29.29,29.29,29.27,29.27,158200.0,18.8715,18.8715,18.8587,18.8587,158200.0
2014-09-02 12:20:00,29.27,29.3,29.27,29.29,84100.0,18.8587,18.878,18.8587,18.8715,84100.0
2014-09-02 12:25:00,29.28,29.3,29.28,29.29,46400.0,18.8651,18.878,18.8651,18.8715,46400.0
2014-09-02 12:30:00,29.29,29.3,29.24,29.24,147700.0,18.8715,18.878,18.8393,18.8393,147700.0
2014-09-02 12:35:00,29.24,29.25,29.19,29.19,180700.0,18.8393,18.8458,18.8071,18.8071,180700.0
2014-09-02 12:40:00,29.19,29.21,29.17,29.18,281100.0,18.8071,18.82,18.7942,18.8007,281100.0
2014-09-02 12:45:00,29.19,29.22,29.17,29.22,117800.0,18.8071,18.8264,18.7942,18.8264,117800.0
2014-09-02 12:50:00,29.22,29.24,29.21,29.24,92800.0,18.8264,18.8393,18.82,18.8393,92800.0
2014-09-02 12:55:00,29.24,29.25,29.2,29.21,199400.0,18.8393,18.8458,18.8136,18.82,199400.0
2014-09-02 13:00:00,29.21,29.23,29.19,29.19,93000.0,18.82,18.8329,18.8071,18.8071,93000.0
2014-09-02 13:05:00,29.2,29.24,29.19,29.24,68400.0,18.8136,18.8393,18.8071,18.8393,68400.0
2014-09-02 13:10:00,29.24,29.26,29.23,29.26,46200.0,18.8393,18.8522,18.8329,18.8522,46200.0
2014-09-02 13:15:00,29.26,29.29,29.25,29.28,198500.0,18.8522,18.8715,18.8458,18.8651,198500.0
2014-09-02 13:20:00,29.28,29.3,29.28,29.29,127300.0,18.8651,18.878,18.8651,18.8715,127300.0
2014-09-02 13:25:00,29.29,29.3,29.25,29.28,75100.0,18.8715,18.878,18.8458,18.8651,75100.0
2014-09-02 13:30:00,29.28,29.28,29.24,29.25,105200.0,18.8651,18.8651,18.8393,18.8458,105200.0
2014-09-02 13:35:00,29.26,29.26,29.24,29.25,170600.0,18.8522,18.8522,18.8393,18.8458,170600.0
2014-09-02 13:40:00,29.26,29.28,29.25,29.26,76100.0,18.8522,18.8651,18.8458,18.8522,76100.0
2014-09-02 13:45:00,29.26,29.27,29.24,29.26,179700.0,18.8522,18.8587,18.8393,18.8522,179700.0
2014-09-02 13:50:00,29.26,29.3,29.26,29.29,123800.0,18.8522,18.878,18.8522,18.8715,123800.0
2014-09-02 13:55:00,29.29,29.3,29.28,29.29,123000.0,18.8715,18.878,18.8651,18.8715,123000.0
2014-09-02 14:00:00,29.29,29.3,29.28,29.3,93400.0,18.8715,18.878,18.8651,18.878,93400.0
2014-09-02 14:05:00,29.3,29.34,29.29,29.31,164900.0,18.878,18.9038,18.8715,18.8844,164900.0
2014-09-02 14:10:00,29.31,29.32,29.3,29.32,85900.0,18.8844,18.8909,18.878,18.8909,85900.0
2014-09-02 14:15:00,29.32,29.32,29.3,29.32,91600.0,18.8909,18.8909,18.878,18.8909,91600.0
2014-09-02 14:20:00,29.31,29.32,29.29,29.3,118700.0,18.8844,18.8909,18.8715,18.878,118700.0
2014-09-02 14:25:00,29.29,29.31,29.29,29.31,165100.0,18.8715,18.8844,18.8715,18.8844,165100.0
2014-09-02 14:30:00,29.31,29.31,29.29,29.29,73400.0,18.8844,18.8844,18.8715,18.8715,73400.0
2014-09-02 14:35:00,29.29,29.3,29.28,29.28,83000.0,18.8715,18.878,18.8651,18.8651,83000.0
2014-09-02 14:40:00,29.28,29.29,29.27,29.29,84300.0,18.8651,18.8715,18.8587,18.8715,84300.0
2014-09-02 14:45:00,29.29,29.3,29.28,29.3,53600.0,18.8715,18.878,18.8651,18.878,53600.0
2014-09-02 14:50:00,29.3,29.32,29.29,29.3,168700.0,18.878,18.8909,18.8715,18.878,168700.0
2014-09-02 14:55:00,29.3,29.32,29.28,29.29,207300.0,18.878,18.8909,18.8651,18.8715,207300.0
2014-09-02 15:00:00,29.29,29.31,29.29,29.31,115700.0,18.8715,18.8844,18.8715,18.8844,115700.0
2014-09-02 15:05:00,29.3,29.31,29.29,29.3,100200.0,18.878,18.8844,18.8715,18.878,100200.0
2014-09-02 15:10:00,29.3,29.31,29.28,29.29,312100.0,18.878,18.8844,18.8651,18.8715,312100.0
2014-09-02 15:15:00,29.28,29.3,29.28,29.3,111600.0,18.8651,18.878,18.8651,18.878,111600.0
2014-09-02 15:20:00,29.3,29.31,29.29,29.3,174800.0,18.878,18.8844,18.8715,18.878,174800.0
2014-09-02 15:25:00,29.29,29.32,29.29,29.3,392400.0,18.8715,18.8909,18.8715,18.878,392400.0
2014-09-02 15:30:00,29.31,29.32,29.27,29.27,234800.0,18.8844,18.8909,18.8587,18.8587,234800.0
2014-09-02 15:35:00,29.28,29.29,29.27,29.28,238300.0,18.8651,18.8715,18.8587,18.8651,238300.0
2014-09-02 15:40:00,29.28,29.29,29.27,29.27,442900.0,18.8651,18.8715,18.8587,18.8587,442900.0
2014-09-02 15:45:00,29.28,29.29,29.27,29.29,490000.0,18.8651,18.8715,18.8587,18.8715,490000.0
2014-09-02 15:50:00,29.29,29.31,29.28,29.28,424800.0,18.8715,18.8844,18.8651,18.8651,424800.0
2014-09-02 15:55:00,29.29,29.29,29.24,29.25,1007200.0,18.8715,18.8715,18.8393,18.8458,1007200.0
2014-09-03 09:30:00,29.45,29.53,29.35,29.36,890400.0,18.9746,19.0262,18.9102,18.9166,890400.0
2014-09-03 09:35:00,29.36,29.4,29.36,29.4,253000.0,18.9166,18.9424,18.9166,18.9424,253000.0
2014-09-03 09:40:00,29.4,29.42,29.3,29.35,509000.0,18.9424,18.9553,18.878,18.9102,509000.0
2014-09-03 09:45:00,29.35,29.37,29.32,29.35,239700.0,18.9102,18.9231,18.8909,18.9102,239700.0
2014-09-03 09:50:00,29.35,29.37,29.33,29.33,196300.0,18.9102,18.9231,18.8973,18.8973,196300.0
2014-09-03 09:55:00,29.34,29.37,29.33,29.37,204800.0,18.9038,18.9231,18.8973,18.9231,204800.0
2014-09-03 10:00:00,29.37,29.39,29.32,29.35,337000.0,18.9231,18.936,18.8909,18.9102,337000.0
2014-09-03 10:05:00,29.35,29.38,29.34,29.38,206700.0,18.9102,18.9295,18.9038,18.9295,206700.0
2014-09-03 10:10:00,29.38,29.42,29.37,29.4,356800.0,18.9295,18.9553,18.9231,18.9424,356800.0
2014-09-03 10:15:00,29.39,29.4,29.34,29.35,195000.0,18.936,18.9424,18.9038,18.9102,195000.0
2014-09-03 10:20:00,29.35,29.36,29.31,29.32,238000.0,18.9102,18.9166,18.8844,18.8909,238000.0
2014-09-03 10:25:00,29.33,29.37,29.33,29.34,168600.0,18.8973,18.9231,18.8973,18.9038,168600.0
2014-09-03 10:30:00,29.34,29.36,29.32,29.36,245600.0,18.9038,18.9166,18.8909,18.9166,245600.0
2014-09-03 10:35:00,29.36,29.36,29.33,29.34,149900.0,18.9166,18.9166,18.8973,18.9038,149900.0
2014-09-03 10:40:00,29.34,29.36,29.33,29.35,254500.0,18.9038,18.9166,18.8973,18.9102,254500.0
2014-09-03 10:45:00,29.35,29.35,29.33,29.35,151900.0,18.9102,18.9102,18.8973,18.9102,151900.0
2014-09-03 10:50:00,29.35,29.35,29.33,29.34,214300.0,18.9102,18.9102,18.8973,18.9038,214300.0
2014-09-03 10:55:00,29.34,29.35,29.3,29.31,167200.0,18.9038,18.9102,18.878,18.8844,167200.0
2014-09-03 11:00:00,29.3,29.33,29.3,29.3,171100.0,18.878,18.8973,18.878,18.878,171100.0
2014-09-03 11:05:00,29.3,29.31,29.3,29.3,80200.0,18.878,18.8844,18.878,18.878,80200.0
2014-09-03 11:10:00,29.3,29.31,29.3,29.3,84500.0,18.878,18.8844,18.878,18.878,84500.0
2014-09-03 11:15:00,29.31,29.31,29.24,29.29,398400.0,18.8844,18.8844,18.8393,18.8715,398400.0
2014-09-03 11:20:00,29.29,29.31,29.27,29.28,171200.0,18.8715,18.8844,18.8587,18.8651,171200.0
2014-09-03 11:25:00,29.28,29.29,29.24,29.25,222300.0,18.8651,18.8715,18.8393,18.8458,222300.0
2014-09-03 11:30:00,29.25,29.26,29.24,29.24,182000.0,18.8458,18.8522,18.8393,18.8393,182000.0
2014-09-03 11:35:00,29.25,29.26,29.23,29.25,126900.0,18.8458,18.8522,18.8329,18.8458,126900.0
2014-09-03 11:40:00,29.25,29.27,29.24,29.26,157600.0,18.8458,18.8587,18.8393,18.8522,157600.0
2014-09-03 11:45:00,29.26,29.26,29.24,29.26,124600.0,18.8522,18.8522,18.8393,18.8522,124600.0
2014-09-03 11:50:00,29.26,29.29,29.25,29.29,174900.0,18.8522,18.8715,18.8458,18.8715,174900.0
2014-09-03 11:55:00,29.29,29.29,29.24,29.25,284200.0,18.8715,18.8715,18.8393,18.8458,284200.0
2014-09-03 12:00:00,29.25,29.27,29.23,29.24,204000.0,18.8458,18.8587,18.8329,18.8393,204000.0
2014-09-03 12:05:00,29.24,29.26,29.23,29.26,148300.0,18.8393,18.8522,18.8329,18.8522,148300.0
2014-09-03 12:10:00,29.26,29.29,29.24,29.29,206700.0,18.8522,18.8715,18.8393,18.8715,206700.0
2014-09-03 12:15:00,29.29,29.29,29.28,29.29,84400.0,18.8715,18.8715,18.8651,18.8715,84400.0
2014-09-03 12:20:00,29.29,29.29,29.28,29.29,101400.0,18.8715,18.8715,18.8651,18.8715,101400.0
2014-09-03 12:25:00,29.29,29.29,29.25,29.25,240800.0,18.8715,18.8715,18.8458,18.8458,240800.0
2014-09-03 12:30:00,29.26,29.29,29.25,29.29,272800.0,18.8522,18.8715,18.8458,18.8715,272800.0
2014-09-03 12:35:00,29.28,29.29,29.27,29.29,197400.0,18.8651,18.8715,18.8587,18.8715,197400.0
2014-09-03 12:40:00,29.29,29.3,29.27,29.29,242900.0,18.8715,18.878,18.8587,18.8715,242900.0
2014-09-03 12:45:00,29.29,29.3,29.27,29.28,144500.0,18.8715,18.878,18.8587,18.8651,144500.0
2014-09-03 12:50:00,29.29,29.3,29.27,29.3,198200.0,18.8715,18.878,18.8587,18.878,198200.0
2014-09-03 12:55:00,29.3,29.3,29.28,29.3,135200.0,18.878,18.878,18.8651,18.878,135200.0
2014-09-03 13:00:00,29.3,29.3,29.28,29.29,137900.0,18.878,18.878,18.8651,18.8715,137900.0
2014-09-03 13:05:00,29.29,29.3,29.28,29.3,132800.0,18.8715,18.878,18.8651,18.878,132800.0
2014-09-03 13:10:00,29.3,29.32,29.29,29.32,282000.0,18.878,18.8909,18.8715,18.8909,282000.0
2014-09-03 13:15:00,29.32,29.32,29.3,29.31,92300.0,18.8909,18.8909,18.878,18.8844,92300.0
2014-09-03 13:20:00,29.31,29.31,29.29,29.3,414500.0,18.8844,18.8844,18.8715,18.878,414500.0
2014-09-03 13:25:00,29.3,29.3,29.29,29.3,55700.0,18.878,18.878,18.8715,18.878,55700.0
2014-09-03 13:30:00,29.3,29.3,29.28,29.29,100400.0,18.878,18.878,18.8651,18.8715,100400.0
2014-09-03 13:35:00,29.29,29.29,29.28,29.29,81100.0,18.8715,18.8715,18.8651,18.8715,81100.0
2014-09-03 13:40:00,29.29,29.3,29.28,29.3,216900.0,18.8715,18.878,18.8651,18.878,216900.0
2014-09-03 13:45:00,29.3,29.3,29.28,29.28,229700.0,18.878,18.878,18.8651,18.8651,229700.0
2014-09-03 13:50:00,29.29,29.29,29.25,29.28,277800.0,18.8715,18.8715,18.8458,18.8651,277800.0
2014-09-03 13:55:00,29.28,29.29,29.27,29.29,123300.0,18.8651,18.8715,18.8587,18.8715,123300.0
2014-09-03 14:00:00,29.29,29.3,29.27,29.3,128400.0,18.8715,18.878,18.8587,18.878,128400.0
2014-09-03 14:05:00,29.29,29.31,29.28,29.28,367300.0,18.8715,18.8844,18.8651,18.8651,367300.0
2014-09-03 14:10:00,29.28,29.3,29.27,29.28,88800.0,18.8651,18.878,18.8587,18.8651,88800.0
2014-09-03 14:15:00,29.28,29.29,29.27,29.28,95200.0,18.8651,18.8715,18.8587,18.8651,95200.0
2014-09-03 14:20:00,29.28,29.3,29.26,29.29,208000.0,18.8651,18.878,18.8522,18.8715,208000.0
2014-09-03 14:25:00,29.29,29.3,29.26,29.29,108500.0,18.8715,18.878,18.8522,18.8715,108500.0
2014-09-03 14:30:00,29.29,29.3,29.28,29.29,122000.0,18.8715,18.878,18.8651,18.8715,122000.0
2014-09-03 14:35:00,29.29,29.3,29.28,29.3,58400.0,18.8715,18.878,18.8651,18.878,58400.0
2014-09-03 14:40:00,29.3,29.3,29.28,29.3,84000.0,18.878,18.878,18.8651,18.878,84000.0
2014-09-03 14:45:00,29.29,29.3,29.28,29.29,163300.0,18.8715,18.878,18.8651,18.8715,163300.0
2014-09-03 14:50:00,29.29,29.29,29.25,29.26,160200.0,18.8715,18.8715,18.8458,18.8522,160200.0
2014-09-03 14:55:00,29.26,29.27,29.24,29.25,136800.0,18.8522,18.8587,18.8393,18.8458,136800.0
2014-09-03 15:00:00,29.25,29.27,29.23,29.27,166700.0,18.8458,18.8587,18.8329,18.8587,166700.0
2014-09-03 15:05:00,29.27,29.29,29.26,29.29,174700.0,18.8587,18.8715,18.8522,18.8715,174700.0
2014-09-03 15:10:00,29.28,29.31,29.28,29.3,645500.0,18.8651,18.8844,18.8651,18.878,645500.0
2014-09-03 15:15:00,29.31,29.35,29.3,29.33,234600.0,18.8844,18.9102,18.878,18.8973,234600.0
2014-09-03 15:20:00,29.34,29.35,29.31,29.34,286000.0,18.9038,18.9102,18.8844,18.9038,286000.0
2014-09-03 15:25:00,29.35,29.35,29.33,29.34,133000.0,18.9102,18.9102,18.8973,18.9038,133000.0
2014-09-03 15:30:00,29.34,29.34,29.33,29.33,201100.0,18.9038,18.9038,18.8973,18.8973,201100.0
2014-09-03 15:35:00,29.34,29.36,29.32,29.34,889300.0,18.9038,18.9166,18.8909,18.9038,889300.0
2014-09-03 15:40:00,29.33,29.36,29.33,29.35,337400.0,18.8973,18.9166,18.8973,18.9102,337400.0
2014-09-03 15:45:00,29.35,29.38,29.34,29.37,506300.0,18.9102,18.9295,18.9038,18.9231,506300.0
2014-09-03 15:50:00,29.37,29.39,29.36,29.38,549200.0,18.9231,18.936,18.9166,18.9295,549200.0
2014-09-03 15:55:00,29.38,29.42,29.37,29.4,1259700.0,18.9295,18.9553,18.9231,18.9424,1259700.0
2014-09-04 09:30:00,29.53,29.53,29.44,29.45,1046400.0,19.0262,19.0262,18.9682,18.9746,1046400.0
2014-09-04 09:35:00,29.45,29.48,29.41,29.42,350500.0,18.9746,18.994,18.9489,18.9553,350500.0
2014-09-04 09:40:00,29.42,29.45,29.4,29.41,295700.0,18.9553,18.9746,18.9424,18.9489,295700.0
2014-09-04 09:45:00,29.4,29.44,29.33,29.34,360800.0,18.9424,18.9682,18.8973,18.9038,360800.0
2014-09-04 09:50:00,29.34,29.41,29.34,29.39,234300.0,18.9038,18.9489,18.9038,18.936,234300.0
2014-09-04 09:55:00,29.4,29.43,29.39,29.41,438900.0,18.9424,18.9617,18.936,18.9489,438900.0
2014-09-04 10:00:00,29.42,29.52,29.41,29.46,625500.0,18.9553,19.0197,18.9489,18.9811,625500.0
2014-09-04 10:05:00,29.46,29.47,29.45,29.47,182600.0,18.9811,18.9875,18.9746,18.9875,182600.0
2014-09-04 10:10:00,29.47,29.5,29.46,29.5,266000.0,18.9875,19.0068,18.9811,19.0068,266000.0
2014-09-04 10:15:00,29.5,29.52,29.49,29.52,210900.0,19.0068,19.0197,19.0004,19.0197,210900.0
2014-09-04 10:20:00,29.52,29.54,29.5,29.54,302400.0,19.0197,19.0326,19.0068,19.0326,302400.0
2014-09-04 10:25:00,29.54,29.55,29.52,29.52,228800.0,19.0326,19.0391,19.0197,19.0197,228800.0
2014-09-04 10:30:00,29.52,29.53,29.51,29.51,227000.0,19.0197,19.0262,19.0133,19.0133,227000.0
2014-09-04 10:35:00,29.51,29.52,29.46,29.48,390500.0,19.0133,19.0197,18.9811,18.994,390500.0
2014-09-04 10:40:00,29.49,29.49,29.45,29.48,178800.0,19.0004,19.0004,18.9746,18.994,178800.0
2014-09-04 10:45:00,29.48,29.48,29.44,29.47,287800.0,18.994,18.994,18.9682,18.9875,287800.0
2014-09-04 10:50:00,29.46,29.48,29.46,29.48,104500.0,18.9811,18.994,18.9811,18.994,104500.0
2014-09-04 10:55:00,29.48,29.48,29.45,29.45,181500.0,18.994,18.994,18.9746,18.9746,181500.0
2014-09-04 11:00:00,29.46,29.48,29.45,29.46,274000.0,18.9811,18.994,18.9746,18.9811,274000.0
2014-09-04 11:05:00,29.46,29.47,29.45,29.46,166000.0,18.9811,18.9875,18.9746,18.9811,166000.0
2014-09-04 11:10:00,29.46,29.47,29.43,29.43,239200.0,18.9811,18.9875,18.9617,18.9617,239200.0
2014-09-04 11:15:00,29.43,29.44,29.42,29.44,201200.0,18.9617,18.9682,18.9553,18.9682,201200.0
2014-09-04 11:20:00,29.44,29.45,29.43,29.44,199400.0,18.9682,18.9746,18.9617,18.9682,199400.0
2014-09-04 11:25:00,29.44,29.45,29.43,29.44,258000.0,18.9682,18.9746,18.9617,18.9682,258000.0
2014-09-04 11:30:00,29.43,29.44,29.4,29.41,149400.0,18.9617,18.9682,18.9424,18.9489,149400.0
2014-09-04 11:35:00,29.42,29.42,29.41,29.42,102700.0,18.9553,18.9553,18.9489,18.9553,102700.0
2014-09-04 11:40:00,29.42,29.42,29.4,29.4,117000.0,18.9553,18.9553,18.9424,18.9424,117000.0
2014-09-04 11:45:00,29.41,29.41,29.4,29.4,58600.0,18.9489,18.9489,18.9424,18.9424,58600.0
2014-09-04 11:50:00,29.4,29.42,29.38,29.41,214800.0,18.9424,18.9553,18.9295,18.9489,214800.0
2014-09-04 11:55:00,29.42,29.42,29.41,29.42,29700.0,18.9553,18.9553,18.9489,18.9553,29700.0
2014-09-04 12:00:00,29.41,29.42,29.41,29.42,73500.0,18.9489,18.9553,18.9489,18.9553,73500.0
2014-09-04 12:05:00,29.42,29.42,29.4,29.42,181700.0,18.9553,18.9553,18.9424,18.9553,181700.0
2014-09-04 12:10:00,29.42,29.42,29.41,29.42,79500.0,18.9553,18.9553,18.9489,18.9553,79500.0
2014-09-04 12:15:00,29.41,29.42,29.41,29.42,60500.0,18.9489,18.9553,18.9489,18.9553,60500.0
2014-09-04 12:20:00,29.42,29.44,29.41,29.43,269900.0,18.9553,18.9682,18.9489,18.9617,269900.0
2014-09-04 12:25:00,29.43,29.43,29.41,29.42,264000.0,18.9617,18.9617,18.9489,18.9553,264000.0
2014-09-04 12:30:00,29.41,29.42,29.39,29.39,177300.0,18.9489,18.9553,18.936,18.936,177300.0
2014-09-04 12:35:00,29.39,29.41,29.39,29.4,185400.0,18.936,18.9489,18.936,18.9424,185400.0
2014-09-04 12:40:00,29.39,29.4,29.38,29.39,75900.0,18.936,18.9424,18.9295,18.936,75900.0
2014-09-04 12:45:00,29.38,29.39,29.38,29.39,63800.0,18.9295,18.936,18.9295,18.936,63800.0
2014-09-04 12:50:00,29.38,29.42,29.38,29.4,255400.0,18.9295,18.9553,18.9295,18.9424,255400.0
2014-09-04 12:55:00,29.41,29.42,29.4,29.41,96800.0,18.9489,18.9553,18.9424,18.9489,96800.0
2014-09-04 13:00:00,29.4,29.41,29.4,29.41,89000.0,18.9424,18.9489,18.9424,18.9489,89000.0
2014-09-04 13:05:00,29.41,29.44,29.4,29.43,167300.0,18.9489,18.9682,18.9424,18.9617,167300.0
2014-09-04 13:10:00,29.43,29.44,29.42,29.43,147300.0,18.9617,18.9682,18.9553,18.9617,147300.0
2014-09-04 13:15:00,29.43,29.44,29.41,29.41,92700.0,18.9617,18.9682,18.9489,18.9489,92700.0
2014-09-04 13:20:00,29.42,29.42,29.39,29.41,75300.0,18.9553,18.9553,18.936,18.9489,75300.0
2014-09-04 13:25:00,29.41,29.43,29.4,29.41,101700.0,18.9489,18.9617,18.9424,18.9489,101700.0
2014-09-04 13:30:00,29.42,29.44,29.41,29.44,171400.0,18.9553,18.9682,18.9489,18.9682,171400.0
2014-09-04 13:35:00,29.43,29.45,29.41,29.42,192500.0,18.9617,18.9746,18.9489,18.9553,192500.0
2014-09-04 13:40:00,29.42,29.44,29.41,29.44,84400.0,18.9553,18.9682,18.9489,18.9682,84400.0
2014-09-04 13:45:00,29.44,29.44,29.43,29.43,40900.0,18.9682,18.9682,18.9617,18.9617,40900.0
2014-09-04 13:50:00,29.44,29.47,29.43,29.46,274300.0,18.9682,18.9875,18.9617,18.9811,274300.0
2014-09-04 13:55:00,29.45,29.46,29.43,29.44,119000.0,18.9746,18.9811,18.9617,18.9682,119000.0
2014-09-04 14:00:00,29.43,29.45,29.41,29.45,131100.0,18.9617,18.9746,18.9489,18.9746,131100.0
2014-09-04 14:05:00,29.45,29.45,29.42,29.42,86200.0,18.9746,18.9746,18.9553,18.9553,86200.0
2014-09-04 14:10:00,29.43,29.43,29.42,29.42,54600.0,18.9617,18.9617,18.9553,18.9553,54600.0
2014-09-04 14:15:00,29.42,29.45,29.42,29.44,477200.0,18.9553,18.9746,18.9553,18.9682,477200.0
2014-09-04 14:20:00,29.45,29.48,29.44,29.46,297800.0,18.9746,18.994,18.9682,18.9811,297800.0
2014-09-04 14:25:00,29.46,29.48,29.44,29.46,204100.0,18.9811,18.994,18.9682,18.9811,204100.0
2014-09-04 14:30:00,29.47,29.47,29.41,29.43,319300.0,18.9875,18.9875,18.9489,18.9617,319300.0
2014-09-04 14:35:00,29.42,29.44,29.42,29.43,246400.0,18.9553,18.9682,18.9553,18.9617,246400.0
2014-09-04 14:40:00,29.43,29.44,29.42,29.43,201600.0,18.9617,18.9682,18.9553,18.9617,201600.0
2014-09-04 14:45:00,29.43,29.44,29.41,29.43,154500.0,18.9617,18.9682,18.9489,18.9617,154500.0
2014-09-04 14:50:00,29.43,29.43,29.42,29.43,142500.0,18.9617,18.9617,18.9553,18.9617,142500.0
2014-09-04 14:55:00,29.43,29.44,29.39,29.4,215400.0,18.9617,18.9682,18.936,18.9424,215400.0
2014-09-04 15:00:00,29.4,29.41,29.36,29.39,342800.0,18.9424,18.9489,18.9166,18.936,342800.0
2014-09-04 15:05:00,29.39,29.42,29.39,29.41,451300.0,18.936,18.9553,18.936,18.9489,451300.0
2014-09-04 15:10:00,29.4,29.41,29.35,29.37,511000.0,18.9424,18.9489,18.9102,18.9231,511000.0
2014-09-04 15:15:00,29.38,29.38,29.3,29.32,342100.0,18.9295,18.9295,18.878,18.8909,342100.0
2014-09-04 15:20:00,29.33,29.35,29.31,29.33,267700.0,18.8973,18.9102,18.8844,18.8973,267700.0
2014-09-04 15:25:00,29.32,29.34,29.32,29.34,147200.0,18.8909,18.9038,18.8909,18.9038,147200.0
2014-09-04 15:30:00,29.34,29.34,29.31,29.32,291600.0,18.9038,18.9038,18.8844,18.8909,291600.0
2014-09-04 15:35:00,29.32,29.33,29.31,29.31,146200.0,18.8909,18.8973,18.8844,18.8844,146200.0
2014-09-04 15:40:00,29.32,29.34,29.3,29.34,448000.0,18.8909,18.9038,18.878,18.9038,448000.0
2014-09-04 15:45:00,29.33,29.34,29.32,29.34,293700.0,18.8973,18.9038,18.8909,18.9038,293700.0
2014-09-04 15:50:00,29.34,29.36,29.33,29.36,368700.0,18.9038,18.9166,18.8973,18.9166,368700.0
2014-09-04 15:55:00,29.36,29.37,29.34,29.35,920000.0,18.9166,18.9231,18.9038,18.9102,920000.0
2014-09-05 09:30:00,29.3,29.34,29.21,29.26,674500.0,18.878,18.9038,18.82,18.8522,674500.0
2014-09-05 09:35:00,29.27,29.32,29.24,29.28,190600.0,18.8587,18.8909,18.8393,18.8651,190600.0
2014-09-05 09:40:00,29.28,29.29,29.22,29.24,147100.0,18.8651,18.8715,18.8264,18.8393,147100.0
2014-09-05 09:45:00,29.25,29.29,29.23,29.27,189600.0,18.8458,18.8715,18.8329,18.8587,189600.0
2014-09-05 09:50:00,29.27,29.31,29.27,29.28,123400.0,18.8587,18.8844,18.8587,18.8651,123400.0
2014-09-05 09:55:00,29.28,29.34,29.26,29.31,181400.0,18.8651,18.9038,18.8522,18.8844,181400.0
2014-09-05 10:00:00,29.32,29.33,29.3,29.31,229800.0,18.8909,18.8973,18.878,18.8844,229800.0
2014-09-05 10:05:00,29.31,29.33,29.29,29.33,157900.0,18.8844,18.8973,18.8715,18.8973,157900.0
2014-09-05 10:10:00,29.34,29.37,29.31,29.37,204300.0,18.9038,18.9231,18.8844,18.9231,204300.0
2014-09-05 10:15:00,29.37,29.37,29.35,29.37,428000.0,18.9231,18.9231,18.9102,18.9231,428000.0
2014-09-05 10:20:00,29.36,29.37,29.35,29.36,180100.0,18.9166,18.9231,18.9102,18.9166,180100.0
2014-09-05 10:25:00,29.36,29.37,29.34,29.37,233600.0,18.9166,18.9231,18.9038,18.9231,233600.0
2014-09-05 10:30:00,29.36,29.37,29.32,29.33,154500.0,18.9166,18.9231,18.8909,18.8973,154500.0
2014-09-05 10:35:00,29.33,29.35,29.3,29.3,140000.0,18.8973,18.9102,18.878,18.878,140000.0
2014-09-05 10:40:00,29.31,29.31,29.28,29.28,260800.0,18.8844,18.8844,18.8651,18.8651,260800.0
2014-09-05 10:45:00,29.28,29.31,29.27,29.3,270100.0,18.8651,18.8844,18.8587,18.878,270100.0
2014-09-05 10:50:00,29.3,29.31,29.29,29.29,224700.0,18.878,18.8844,18.8715,18.8715,224700.0
2014-09-05 10:55:00,29.29,29.3,29.28,29.29,119700.0,18.8715,18.878,18.8651,18.8715,119700.0
2014-09-05 11:00:00,29.3,29.31,29.26,29.29,210500.0,18.878,18.8844,18.8522,18.8715,210500.0
2014-09-05 11:05:00,29.3,29.31,29.26,29.26,292200.0,18.878,18.8844,18.8522,18.8522,292200.0
2014-09-05 11:10:00,29.27,29.28,29.26,29.26,502100.0,18.8587,18.8651,18.8522,18.8522,502100.0
2014-09-05 11:15:00,29.27,29.3,29.26,29.3,115600.0,18.8587,18.878,18.8522,18.878,115600.0
2014-09-05 11:20:00,29.3,29.34,29.3,29.33,84300.0,18.878,18.9038,18.878,18.8973,84300.0
2014-09-05 11:25:00,29.33,29.36,29.32,29.36,153900.0,18.8973,18.9166,18.8909,18.9166,153900.0
2014-09-05 11:30:00,29.36,29.38,29.35,29.37,135400.0,18.9166,18.9295,18.9102,18.9231,135400.0
2014-09-05 11:35:00,29.37,29.38,29.34,29.34,99500.0,18.9231,18.9295,18.9038,18.9038,99500.0
2014-09-05 11:40:00,29.35,29.39,29.34,29.37,144400.0,18.9102,18.936,18.9038,18.9231,144400.0
2014-09-05 11:45:00,29.37,29.4,29.37,29.39,95900.0,18.9231,18.9424,18.9231,18.936,95900.0
2014-09-05 11:50:00,29.4,29.45,29.4,29.43,167300.0,18.9424,18.9746,18.9424,18.9617,167300.0
2014-09-05 11:55:00,29.43,29.44,29.39,29.39,118800.0,18.9617,18.9682,18.936,18.936,118800.0
2014-09-05 12:00:00,29.4,29.4,29.38,29.39,68500.0,18.9424,18.9424,18.9295,18.936,68500.0
2014-09-05 12:05:00,29.39,29.41,29.37,29.38,89000.0,18.936,18.9489,18.9231,18.9295,89000.0
2014-09-05 12:10:00,29.38,29.41,29.37,29.41,70200.0,18.9295,18.9489,18.9231,18.9489,70200.0
2014-09-05 12:15:00,29.41,29.42,29.37,29.38,71800.0,18.9489,18.9553,18.9231,18.9295,71800.0
2014-09-05 12:20:00,29.38,29.41,29.36,29.39,87100.0,18.9295,18.9489,18.9166,18.936,87100.0
2014-09-05 12:25:00,29.39,29.42,29.38,29.42,66700.0,18.936,18.9553,18.9295,18.9553,66700.0
2014-09-05 12:30:00,29.42,29.45,29.41,29.45,213100.0,18.9553,18.9746,18.9489,18.9746,213100.0
2014-09-05 12:35:00,29.45,29.47,29.44,29.47,147800.0,18.9746,18.9875,18.9682,18.9875,147800.0
2014-09-05 12:40:00,29.47,29.5,29.46,29.49,133900.0,18.9875,19.0068,18.9811,19.0004,133900.0
2014-09-05 12:45:00,29.49,29.5,29.48,29.49,63900.0,19.0004,19.0068,18.994,19.0004,63900.0
2014-09-05 12:50:00,29.49,29.49,29.46,29.49,56300.0,19.0004,19.0004,18.9811,19.0004,56300.0
2014-09-05 12:55:00,29.49,29.5,29.49,29.49,143600.0,19.0004,19.0068,19.0004,19.0004,143600.0
2014-09-05 13:00:00,29.5,29.52,29.49,29.5,144000.0,19.0068,19.0197,19.0004,19.0068,144000.0
2014-09-05 13:05:00,29.5,29.54,29.5,29.54,131100.0,19.0068,19.0326,19.0068,19.0326,131100.0
2014-09-05 13:10:00,29.53,29.55,29.53,29.54,133800.0,19.0262,19.0391,19.0262,19.0326,133800.0
2014-09-05 13:15:00,29.54,29.54,29.52,29.52,83000.0,19.0326,19.0326,19.0197,19.0197,83000.0
2014-09-05 13:20:00,29.52,29.53,29.5,29.51,76000.0,19.0197,19.0262,19.0068,19.0133,76000.0
2014-09-05 13:25:00,29.5,29.53,29.5,29.53,84200.0,19.0068,19.0262,19.0068,19.0262,84200.0
2014-09-05 13:30:00,29.53,29.53,29.51,29.52,95000.0,19.0262,19.0262,19.0133,19.0197,95000.0
2014-09-05 13:35:00,29.52,29.55,29.52,29.55,90400.0,19.0197,19.0391,19.0197,19.0391,90400.0
2014-09-05 13:40:00,29.54,29.55,29.51,29.52,151800.0,19.0326,19.0391,19.0133,19.0197,151800.0
2014-09-05 13:45:00,29.51,29.51,29.49,29.49,102700.0,19.0133,19.0133,19.0004,19.0004,102700.0
2014-09-05 13:50:00,29.5,29.54,29.49,29.54,212900.0,19.0068,19.0326,19.0004,19.0326,212900.0
2014-09-05 13:55:00,29.54,29.56,29.53,29.56,118000.0,19.0326,19.0455,19.0262,19.0455,118000.0
2014-09-05 14:00:00,29.56,29.62,29.55,29.62,292500.0,19.0455,19.0842,19.0391,19.0842,292500.0
2014-09-05 14:05:00,29.61,29.66,29.6,29.6,330800.0,19.0777,19.1099,19.0713,19.0713,330800.0
2014-09-05 14:10:00,29.6,29.64,29.6,29.63,194000.0,19.0713,19.097,19.0713,19.0906,194000.0
2014-09-05 14:15:00,29.63,29.64,29.6,29.62,222600.0,19.0906,19.097,19.0713,19.0842,222600.0
2014-09-05 14:20:00,29.61,29.64,29.61,29.63,153500.0,19.0777,19.097,19.0777,19.0906,153500.0
2014-09-05 14:25:00,29.63,29.65,29.61,29.64,114600.0,19.0906,19.1035,19.0777,19.097,114600.0
2014-09-05 14:30:00,29.63,29.64,29.6,29.62,89100.0,19.0906,19.097,19.0713,19.0842,89100.0
2014-09-05 14:35:00,29.62,29.62,29.6,29.61,99000.0,19.0842,19.0842,19.0713,19.0777,99000.0
2014-09-05 14:40:00,29.61,29.61,29.56,29.58,143600.0,19.0777,19.0777,19.0455,19.0584,143600.0
2014-09-05 14:45:00,29.58,29.59,29.57,29.58,55400.0,19.0584,19.0648,19.0519,19.0584,55400.0
2014-09-05 14:50:00,29.58,29.6,29.56,29.59,146900.0,19.0584,19.0713,19.0455,19.0648,146900.0
2014-09-05 14:55:00,29.6,29.6,29.57,29.6,126100.0,19.0713,19.0713,19.0519,19.0713,126100.0
2014-09-05 15:00:00,29.61,29.62,29.57,29.58,157700.0,19.0777,19.0842,19.0519,19.0584,157700.0
2014-09-05 15:05:00,29.58,29.62,29.58,29.6,122600.0,19.0584,19.0842,19.0584,19.0713,122600.0
2014-09-05 15:10:00,29.6,29.62,29.58,29.61,252200.0,19.0713,19.0842,19.0584,19.0777,252200.0
2014-09-05 15:15:00,29.62,29.63,29.61,29.62,172400.0,19.0842,19.0906,19.0777,19.0842,172400.0
2014-09-05 15:20:00,29.62,29.62,29.6,29.61,101400.0,19.0842,19.0842,19.0713,19.0777,101400.0
2014-09-05 15:25:00,29.61,29.62,29.59,29.6,438400.0,19.0777,19.0842,19.0648,19.0713,438400.0
2014-09-05 15:30:00,29.59,29.61,29.59,29.6,113600.0,19.0648,19.0777,19.0648,19.0713,113600.0
2014-09-05 15:35:00,29.61,29.61,29.6,29.61,140600.0,19.0777,19.0777,19.0713,19.0777,140600.0
2014-09-05 15:40:00,29.61,29.63,29.6,29.62,473300.0,19.0777,19.0906,19.0713,19.0842,473300.0
2014-09-05 15:45:00,29.62,29.64,29.61,29.64,492100.0,19.0842,19.097,19.0777,19.097,492100.0
2014-09-05 15:50:00,29.64,29.65,29.62,29.63,432500.0,19.097,19.1035,19.0842,19.0906,432500.0
2014-09-05 15:55:00,29.63,29.65,29.62,29.63,966300.0,19.0906,19.1035,19.0842,19.0906,966300.0
2014-09-08 09:30:00,29.58,29.62,29.51,29.52,598000.0,19.0584,19.0842,19.0133,19.0197,598000.0
2014-09-08 09:35:00,29.52,29.65,29.52,29.6,251700.0,19.0197,19.1035,19.0197,19.0713,251700.0
2014-09-08 09:40:00,29.6,29.63,29.55,29.56,216900.0,19.0713,19.0906,19.0391,19.0455,216900.0
2014-09-08 09:45:00,29.56,29.57,29.51,29.55,253400.0,19.0455,19.0519,19.0133,19.0391,253400.0
2014-09-08 09:50:00,29.56,29.6,29.56,29.57,181000.0,19.0455,19.0713,19.0455,19.0519,181000.0
2014-09-08 09:55:00,29.58,29.59,29.53,29.54,163400.0,19.0584,19.0648,19.0262,19.0326,163400.0
2014-09-08 10:00:00,29.54,29.6,29.52,29.53,138000.0,19.0326,19.0713,19.0197,19.0262,138000.0
2014-09-08 10:05:00,29.53,29.56,29.53,29.53,85700.0,19.0262,19.0455,19.0262,19.0262,85700.0
2014-09-08 10:10:00,29.54,29.56,29.53,29.55,96000.0,19.0326,19.0455,19.0262,19.0391,96000.0
2014-09-08 10:15:00,29.55,29.56,29.5,29.51,145400.0,19.0391,19.0455,19.0068,19.0133,145400.0
2014-09-08 10:20:00,29.5,29.53,29.48,29.53,254700.0,19.0068,19.0262,18.994,19.0262,254700.0
2014-09-08 10:25:00,29.52,29.53,29.5,29.52,206700.0,19.0197,19.0262,19.0068,19.0197,206700.0
2014-09-08 10:30:00,29.52,29.54,29.5,29.52,216900.0,19.0197,19.0326,19.0068,19.0197,216900.0
2014-09-08 10:35:00,29.52,29.55,29.52,29.55,151000.0,19.0197,19.0391,19.0197,19.0391,151000.0
2014-09-08 10:40:00,29.55,29.58,29.54,29.57,119700.0,19.0391,19.0584,19.0326,19.0519,119700.0
2014-09-08 10:45:00,29.56,29.6,29.56,29.59,179000.0,19.0455,19.0713,19.0455,19.0648,179000.0
2014-09-08 10:50:00,29.59,29.6,29.52,29.54,149100.0,19.0648,19.0713,19.0197,19.0326,149100.0
2014-09-08 10:55:00,29.54,29.58,29.54,29.58,103900.0,19.0326,19.0584,19.0326,19.0584,103900.0
2014-09-08 11:00:00,29.57,29.58,29.56,29.57,78500.0,19.0519,19.0584,19.0455,19.0519,78500.0
2014-09-08 11:05:00,29.57,29.63,29.56,29.63,162300.0,19.0519,19.0906,19.0455,19.0906,162300.0
2014-09-08 11:10:00,29.63,29.63,29.59,29.61,184500.0,19.0906,19.0906,19.0648,19.0777,184500.0
2014-09-08 11:15:00,29.61,29.62,29.59,29.62,82500.0,19.0777,19.0842,19.0648,19.0842,82500.0
2014-09-08 11:20:00,29.62,29.63,29.59,29.59,162900.0,19.0842,19.0906,19.0648,19.0648,162900.0
2014-09-08 11:25:00,29.6,29.6,29.56,29.56,89600.0,19.0713,19.0713,19.0455,19.0455,89600.0
2014-09-08 11:30:00,29.56,29.58,29.56,29.58,84500.0,19.0455,19.0584,19.0455,19.0584,84500.0
2014-09-08 11:35:00,29.58,29.59,29.57,29.58,79900.0,19.0584,19.0648,19.0519,19.0584,79900.0
2014-09-08 11:40:00,29.57,29.58,29.55,29.57,139700.0,19.0519,19.0584,19.0391,19.0519,139700.0
2014-09-08 11:45:00,29.57,29.58,29.56,29.56,70700.0,19.0519,19.0584,19.0455,19.0455,70700.0
2014-09-08 11:50:00,29.56,29.57,29.54,29.55,94000.0,19.0455,19.0519,19.0326,19.0391,94000.0
2014-09-08 11:55:00,29.55,29.56,29.54,29.56,71700.0,19.0391,19.0455,19.0326,19.0455,71700.0
2014-09-08 12:00:00,29.56,29.56,29.53,29.54,133100.0,19.0455,19.0455,19.0262,19.0326,133100.0
2014-09-08 12:05:00,29.53,29.55,29.52,29.55,64300.0,19.0262,19.0391,19.0197,19.0391,64300.0
2014-09-08 12:10:00,29.54,29.55,29.53,29.54,56000.0,19.0326,19.0391,19.0262,19.0326,56000.0
2014-09-08 12:15:00,29.55,29.56,29.53,29.55,78100.0,19.0391,19.0455,19.0262,19.0391,78100.0
2014-09-08 12:20:00,29.54,29.57,29.54,29.55,77000.0,19.0326,19.0519,19.0326,19.0391,77000.0
2014-09-08 12:25:00,29.55,29.56,29.54,29.55,57100.0,19.0391,19.0455,19.0326,19.0391,57100.0
2014-09-08 12:30:00,29.55,29.56,29.55,29.56,30600.0,19.0391,19.0455,19.0391,19.0455,30600.0
2014-09-08 12:35:00,29.56,29.56,29.55,29.55,44300.0,19.0455,19.0455,19.0391,19.0391,44300.0
2014-09-08 12:40:00,29.55,29.56,29.55,29.56,35700.0,19.0391,19.0455,19.0391,19.0455,35700.0
2014-09-08 12:45:00,29.55,29.56,29.49,29.51,643700.0,19.0391,19.0455,19.0004,19.0133,643700.0
2014-09-08 12:50:00,29.5,29.52,29.5,29.52,66500.0,19.0068,19.0197,19.0068,19.0197,66500.0
2014-09-08 12:55:00,29.51,29.53,29.5,29.51,72200.0,19.0133,19.0262,19.0068,19.0133,72200.0
2014-09-08 13:00:00,29.51,29.53,29.5,29.52,79200.0,19.0133,19.0262,19.0068,19.0197,79200.0
2014-09-08 13:05:00,29.51,29.52,29.5,29.51,120100.0,19.0133,19.0197,19.0068,19.0133,120100.0
2014-09-08 13:10:00,29.51,29.51,29.49,29.49,99500.0,19.0133,19.0133,19.0004,19.0004,99500.0
2014-09-08 13:15:00,29.5,29.5,29.37,29.4,506600.0,19.0068,19.0068,18.9231,18.9424,506600.0
2014-09-08 13:20:00,29.38,29.41,29.37,29.41,211200.0,18.9295,18.9489,18.9231,18.9489,211200.0
2014-09-08 13:25:00,29.4,29.42,29.38,29.39,131600.0,18.9424,18.9553,18.9295,18.936,131600.0
2014-09-08 13:30:00,29.38,29.39,29.35,29.36,196400.0,18.9295,18.936,18.9102,18.9166,196400.0
2014-09-08 13:35:00,29.35,29.4,29.35,29.4,96900.0,18.9102,18.9424,18.9102,18.9424,96900.0
2014-09-08 13:40:00,29.4,29.4,29.36,29.36,147900.0,18.9424,18.9424,18.9166,18.9166,147900.0
2014-09-08 13:45:00,29.37,29.37,29.33,29.35,329100.0,18.9231,18.9231,18.8973,18.9102,329100.0
2014-09-08 13:50:00,29.35,29.36,29.3,29.34,375000.0,18.9102,18.9166,18.878,18.9038,375000.0
2014-09-08 13:55:00,29.33,29.38,29.3,29.38,267700.0,18.8973,18.9295,18.878,18.9295,267700.0
2014-09-08 14:00:00,29.38,29.4,29.37,29.38,88200.0,18.9295,18.9424,18.9231,18.9295,88200.0
2014-09-08 14:05:00,29.38,29.4,29.37,29.4,83100.0,18.9295,18.9424,18.9231,18.9424,83100.0
2014-09-08 14:10:00,29.4,29.41,29.37,29.41,155000.0,18.9424,18.9489,18.9231,18.9489,155000.0
2014-09-08 14:15:00,29.41,29.42,29.39,29.41,100700.0,18.9489,18.9553,18.936,18.9489,100700.0
2014-09-08 14:20:00,29.41,29.41,29.33,29.34,355200.0,18.9489,18.9489,18.8973,18.9038,355200.0
2014-09-08 14:25:00,29.33,29.36,29.33,29.36,78400.0,18.8973,18.9166,18.8973,18.9166,78400.0
2014-09-08 14:30:00,29.36,29.39,29.35,29.39,105100.0,18.9166,18.936,18.9102,18.936,105100.0
2014-09-08 14:35:00,29.39,29.39,29.37,29.37,91900.0,18.936,18.936,18.9231,18.9231,91900.0
2014-09-08 14:40:00,29.37,29.38,29.36,29.36,66100.0,18.9231,18.9295,18.9166,18.9166,66100.0
2014-09-08 14:45:00,29.36,29.39,29.36,29.39,78500.0,18.9166,18.936,18.9166,18.936,78500.0
2014-09-08 14:50:00,29.39,29.42,29.38,29.41,63700.0,18.936,18.9553,18.9295,18.9489,63700.0
2014-09-08 14:55:00,29.41,29.42,29.39,29.4,89000.0,18.9489,18.9553,18.936,18.9424,89000.0
2014-09-08 15:00:00,29.4,29.43,29.4,29.42,122900.0,18.9424,18.9617,18.9424,18.9553,122900.0
2014-09-08 15:05:00,29.41,29.42,29.4,29.41,80600.0,18.9489,18.9553,18.9424,18.9489,80600.0
2014-09-08 15:10:00,29.41,29.42,29.39,29.4,165600.0,18.9489,18.9553,18.936,18.9424,165600.0
2014-09-08 15:15:00,29.4,29.4,29.37,29.38,149600.0,18.9424,18.9424,18.9231,18.9295,149600.0
2014-09-08 15:20:00,29.37,29.4,29.37,29.4,169200.0,18.9231,18.9424,18.9231,18.9424,169200.0
2014-09-08 15:25:00,29.4,29.4,29.39,29.4,139100.0,18.9424,18.9424,18.936,18.9424,139100.0
2014-09-08 15:30:00,29.4,29.4,29.39,29.4,125400.0,18.9424,18.9424,18.936,18.9424,125400.0
2014-09-08 15:35:00,29.4,29.41,29.39,29.4,210900.0,18.9424,18.9489,18.936,18.9424,210900.0
2014-09-08 15:40:00,29.41,29.41,29.4,29.41,192400.0,18.9489,18.9489,18.9424,18.9489,192400.0
2014-09-08 15:45:00,29.41,29.42,29.4,29.4,376700.0,18.9489,18.9553,18.9424,18.9424,376700.0
2014-09-08 15:50:00,29.4,29.41,29.4,29.4,353300.0,18.9424,18.9489,18.9424,18.9424,353300.0
2014-09-08 15:55:00,29.4,29.41,29.39,29.39,596400.0,18.9424,18.9489,18.936,18.936,596400.0
2014-09-09 09:30:00,29.42,29.44,29.32,29.33,479500.0,18.9553,18.9682,18.8909,18.8973,479500.0
2014-09-09 09:35:00,29.33,29.35,29.28,29.31,198700.0,18.8973,18.9102,18.8651,18.8844,198700.0
2014-09-09 09:40:00,29.31,29.33,29.28,29.29,159900.0,18.8844,18.8973,18.8651,18.8715,159900.0
2014-09-09 09:45:00,29.29,29.29,29.21,29.22,208000.0,18.8715,18.8715,18.82,18.8264,208000.0
2014-09-09 09:50:00,29.23,29.23,29.2,29.2,197500.0,18.8329,18.8329,18.8136,18.8136,197500.0
2014-09-09 09:55:00,29.2,29.21,29.17,29.19,178200.0,18.8136,18.82,18.7942,18.8071,178200.0
2014-09-09 10:00:00,29.19,29.21,29.18,29.2,282600.0,18.8071,18.82,18.8007,18.8136,282600.0
2014-09-09 10:05:00,29.2,29.21,29.18,29.18,90600.0,18.8136,18.82,18.8007,18.8007,90600.0
2014-09-09 10:10:00,29.17,29.19,29.15,29.18,142700.0,18.7942,18.8071,18.7813,18.8007,142700.0
2014-09-09 10:15:00,29.18,29.19,29.16,29.19,481000.0,18.8007,18.8071,18.7878,18.8071,481000.0
2014-09-09 10:20:00,29.19,29.19,29.16,29.17,207600.0,18.8071,18.8071,18.7878,18.7942,207600.0
2014-09-09 10:25:00,29.17,29.18,29.15,29.17,259900.0,18.7942,18.8007,18.7813,18.7942,259900.0
2014-09-09 10:30:00,29.17,29.19,29.16,29.16,181100.0,18.7942,18.8071,18.7878,18.7878,181100.0
2014-09-09 10:35:00,29.17,29.19,29.14,29.17,324300.0,18.7942,18.8071,18.7749,18.7942,324300.0
2014-09-09 10:40:00,29.16,29.19,29.15,29.18,490000.0,18.7878,18.8071,18.7813,18.8007,490000.0
2014-09-09 10:45:00,29.18,29.2,29.17,29.2,101300.0,18.8007,18.8136,18.7942,18.8136,101300.0
2014-09-09 10:50:00,29.2,29.22,29.2,29.21,161900.0,18.8136,18.8264,18.8136,18.82,161900.0
2014-09-09 10:55:00,29.22,29.22,29.19,29.2,77500.0,18.8264,18.8264,18.8071,18.8136,77500.0
2014-09-09 11:00:00,29.19,29.22,29.17,29.21,142600.0,18.8071,18.8264,18.7942,18.82,142600.0
2014-09-09 11:05:00,29.21,29.24,29.2,29.21,109200.0,18.82,18.8393,18.8136,18.82,109200.0
2014-09-09 11:10:00,29.22,29.27,29.22,29.27,284600.0,18.8264,18.8587,18.8264,18.8587,284600.0
2014-09-09 11:15:00,29.27,29.29,29.26,29.27,124500.0,18.8587,18.8715,18.8522,18.8587,124500.0
2014-09-09 11:20:00,29.26,29.27,29.22,29.23,138300.0,18.8522,18.8587,18.8264,18.8329,138300.0
2014-09-09 11:25:00,29.23,29.24,29.21,29.23,172600.0,18.8329,18.8393,18.82,18.8329,172600.0
2014-09-09 11:30:00,29.23,29.24,29.2,29.23,422200.0,18.8329,18.8393,18.8136,18.8329,422200.0
2014-09-09 11:35:00,29.23,29.28,29.23,29.26,192000.0,18.8329,18.8651,18.8329,18.8522,192000.0
2014-09-09 11:40:00,29.27,29.29,29.26,29.27,182500.0,18.8587,18.8715,18.8522,18.8587,182500.0
2014-09-09 11:45:00,29.27,29.27,29.24,29.25,52300.0,18.8587,18.8587,18.8393,18.8458,52300.0
2014-09-09 11:50:00,29.24,29.26,29.18,29.18,151500.0,18.8393,18.8522,18.8007,18.8007,151500.0
2014-09-09 11:55:00,29.18,29.21,29.18,29.21,96500.0,18.8007,18.82,18.8007,18.82,96500.0
2014-09-09 12:00:00,29.21,29.21,29.17,29.19,133500.0,18.82,18.82,18.7942,18.8071,133500.0
2014-09-09 12:05:00,29.19,29.21,29.19,29.21,213600.0,18.8071,18.82,18.8071,18.82,213600.0
2014-09-09 12:10:00,29.21,29.21,29.18,29.2,137900.0,18.82,18.82,18.8007,18.8136,137900.0
2014-09-09 12:15:00,29.19,29.21,29.18,29.19,103800.0,18.8071,18.82,18.8007,18.8071,103800.0
2014-09-09 12:20:00,29.19,29.21,29.19,29.19,101900.0,18.8071,18.82,18.8071,18.8071,101900.0
2014-09-09 12:25:00,29.19,29.2,29.17,29.18,101100.0,18.8071,18.8136,18.7942,18.8007,101100.0
2014-09-09 12:30:00,29.19,29.22,29.18,29.2,134800.0,18.8071,18.8264,18.8007,18.8136,134800.0
2014-09-09 12:35:00,29.2,29.21,29.18,29.2,90900.0,18.8136,18.82,18.8007,18.8136,90900.0
2014-09-09 12:40:00,29.19,29.19,29.17,29.18,89700.0,18.8071,18.8071,18.7942,18.8007,89700.0
2014-09-09 12:45:00,29.17,29.18,29.15,29.16,144300.0,18.7942,18.8007,18.7813,18.7878,144300.0
2014-09-09 12:50:00,29.16,29.17,29.15,29.16,87800.0,18.7878,18.7942,18.7813,18.7878,87800.0
2014-09-09 12:55:00,29.15,29.17,29.14,29.14,171000.0,18.7813,18.7942,18.7749,18.7749,171000.0
2014-09-09 13:00:00,29.15,29.15,29.12,29.14,170000.0,18.7813,18.7813,18.762,18.7749,170000.0
2014-09-09 13:05:00,29.14,29.16,29.13,29.13,144600.0,18.7749,18.7878,18.7685,18.7685,144600.0
2014-09-09 13:10:00,29.14,29.16,29.13,29.14,238700.0,18.7749,18.7878,18.7685,18.7749,238700.0
2014-09-09 13:15:00,29.13,29.16,29.13,29.15,107700.0,18.7685,18.7878,18.7685,18.7813,107700.0
2014-09-09 13:20:00,29.14,29.15,29.12,29.13,82700.0,18.7749,18.7813,18.762,18.7685,82700.0
2014-09-09 13:25:00,29.13,29.15,29.12,29.15,69400.0,18.7685,18.7813,18.762,18.7813,69400.0
2014-09-09 13:30:00,29.15,29.16,29.14,29.14,203200.0,18.7813,18.7878,18.7749,18.7749,203200.0
2014-09-09 13:35:00,29.14,29.15,29.13,29.13,80700.0,18.7749,18.7813,18.7685,18.7685,80700.0
2014-09-09 13:40:00,29.14,29.15,29.13,29.14,148600.0,18.7749,18.7813,18.7685,18.7749,148600.0
2014-09-09 13:45:00,29.14,29.18,29.13,29.15,248600.0,18.7749,18.8007,18.7685,18.7813,248600.0
2014-09-09 13:50:00,29.16,29.17,29.15,29.15,136600.0,18.7878,18.7942,18.7813,18.7813,136600.0
2014-09-09 13:55:00,29.16,29.16,29.13,29.13,178500.0,18.7878,18.7878,18.7685,18.7685,178500.0
2014-09-09 14:00:00,29.13,29.14,29.1,29.11,204300.0,18.7685,18.7749,18.7491,18.7556,204300.0
2014-09-09 14:05:00,29.11,29.11,29.06,29.07,240800.0,18.7556,18.7556,18.7233,18.7298,240800.0
2014-09-09 14:10:00,29.07,29.09,29.06,29.09,162600.0,18.7298,18.7427,18.7233,18.7427,162600.0
2014-09-09 14:15:00,29.09,29.1,29.07,29.09,166000.0,18.7427,18.7491,18.7298,18.7427,166000.0
2014-09-09 14:20:00,29.09,29.1,29.05,29.05,456700.0,18.7427,18.7491,18.7169,18.7169,456700.0
2014-09-09 14:25:00,29.05,29.07,29.04,29.06,199700.0,18.7169,18.7298,18.7105,18.7233,199700.0
2014-09-09 14:30:00,29.06,29.07,29.03,29.07,152000.0,18.7233,18.7298,18.704,18.7298,152000.0
2014-09-09 14:35:00,29.06,29.07,29.05,29.07,88000.0,18.7233,18.7298,18.7169,18.7298,88000.0
2014-09-09 14:40:00,29.07,29.07,29.05,29.05,116800.0,18.7298,18.7298,18.7169,18.7169,116800.0
2014-09-09 14:45:00,29.05,29.06,29.01,29.02,280500.0,18.7169,18.7233,18.6911,18.6976,280500.0
2014-09-09 14:50:00,29.02,29.05,29.01,29.04,215400.0,18.6976,18.7169,18.6911,18.7105,215400.0
2014-09-09 14:55:00,29.05,29.09,29.03,29.09,242000.0,18.7169,18.7427,18.704,18.7427,242000.0
2014-09-09 15:00:00,29.09,29.09,29.07,29.08,233900.0,18.7427,18.7427,18.7298,18.7362,233900.0
2014-09-09 15:05:00,29.08,29.08,29.03,29.05,342700.0,18.7362,18.7362,18.704,18.7169,342700.0
2014-09-09 15:10:00,29.05,29.1,29.05,29.1,401300.0,18.7169,18.7491,18.7169,18.7491,401300.0
2014-09-09 15:15:00,29.1,29.1,29.08,29.09,422100.0,18.7491,18.7491,18.7362,18.7427,422100.0
2014-09-09 15:20:00,29.09,29.11,29.08,29.1,580300.0,18.7427,18.7556,18.7362,18.7491,580300.0
2014-09-09 15:25:00,29.09,29.14,29.09,29.14,356000.0,18.7427,18.7749,18.7427,18.7749,356000.0
2014-09-09 15:30:00,29.14,29.14,29.12,29.12,357700.0,18.7749,18.7749,18.762,18.762,357700.0
2014-09-09 15:35:00,29.13,29.14,29.12,29.13,389200.0,18.7685,18.7749,18.762,18.7685,389200.0
2014-09-09 15:40:00,29.12,29.17,29.12,29.16,402900.0,18.762,18.7942,18.762,18.7878,402900.0
2014-09-09 15:45:00,29.16,29.18,29.14,29.16,654800.0,18.7878,18.8007,18.7749,18.7878,654800.0
2014-09-09 15:50:00,29.16,29.22,29.15,29.21,900900.0,18.7878,18.8264,18.7813,18.82,900900.0
2014-09-09 15:55:00,29.21,29.24,29.19,29.23,1997100.0,18.82,18.8393,18.8071,18.8329,1997100.0
2014-09-10 09:30:00,29.25,29.31,29.21,29.23,558100.0,18.8458,18.8844,18.82,18.8329,558100.0
2014-09-10 09:35:00,29.24,29.25,29.21,29.23,260500.0,18.8393,18.8458,18.82,18.8329,260500.0
2014-09-10 09:40:00,29.22,29.25,29.21,29.23,242300.0,18.8264,18.8458,18.82,18.8329,242300.0
2014-09-10 09:45:00,29.22,29.22,29.19,29.21,244800.0,18.8264,18.8264,18.8071,18.82,244800.0
2014-09-10 09:50:00,29.2,29.23,29.2,29.21,240200.0,18.8136,18.8329,18.8136,18.82,240200.0
2014-09-10 09:55:00,29.2,29.2,29.17,29.19,225500.0,18.8136,18.8136,18.7942,18.8071,225500.0
2014-09-10 10:00:00,29.19,29.2,29.16,29.18,200300.0,18.8071,18.8136,18.7878,18.8007,200300.0
2014-09-10 10:05:00,29.17,29.19,29.16,29.18,208700.0,18.7942,18.8071,18.7878,18.8007,208700.0
2014-09-10 10:10:00,29.18,29.21,29.18,29.21,211000.0,18.8007,18.82,18.8007,18.82,211000.0
2014-09-10 10:15:00,29.2,29.21,29.19,29.19,103400.0,18.8136,18.82,18.8071,18.8071,103400.0
2014-09-10 10:20:00,29.19,29.23,29.17,29.23,252900.0,18.8071,18.8329,18.7942,18.8329,252900.0
2014-09-10 10:25:00,29.23,29.27,29.21,29.27,138200.0,18.8329,18.8587,18.82,18.8587,138200.0
2014-09-10 10:30:00,29.27,29.27,29.23,29.24,127700.0,18.8587,18.8587,18.8329,18.8393,127700.0
2014-09-10 10:35:00,29.24,29.24,29.2,29.23,280500.0,18.8393,18.8393,18.8136,18.8329,280500.0
2014-09-10 10:40:00,29.23,29.3,29.23,29.3,175600.0,18.8329,18.878,18.8329,18.878,175600.0
2014-09-10 10:45:00,29.29,29.32,29.29,29.3,171300.0,18.8715,18.8909,18.8715,18.878,171300.0
2014-09-10 10:50:00,29.3,29.34,29.3,29.33,164300.0,18.878,18.9038,18.878,18.8973,164300.0
2014-09-10 10:55:00,29.33,29.33,29.28,29.3,198700.0,18.8973,18.8973,18.8651,18.878,198700.0
2014-09-10 11:00:00,29.3,29.32,29.29,29.3,106900.0,18.878,18.8909,18.8715,18.878,106900.0
2014-09-10 11:05:00,29.31,29.31,29.26,29.29,150600.0,18.8844,18.8844,18.8522,18.8715,150600.0
2014-09-10 11:10:00,29.29,29.33,29.28,29.32,192800.0,18.8715,18.8973,18.8651,18.8909,192800.0
2014-09-10 11:15:00,29.32,29.33,29.3,29.31,132000.0,18.8909,18.8973,18.878,18.8844,132000.0
2014-09-10 11:20:00,29.31,29.34,29.29,29.32,188100.0,18.8844,18.9038,18.8715,18.8909,188100.0
2014-09-10 11:25:00,29.33,29.33,29.31,29.32,108200.0,18.8973,18.8973,18.8844,18.8909,108200.0
2014-09-10 11:30:00,29.32,29.34,29.31,29.32,160700.0,18.8909,18.9038,18.8844,18.8909,160700.0
2014-09-10 11:35:00,29.31,29.35,29.3,29.35,182200.0,18.8844,18.9102,18.878,18.9102,182200.0
2014-09-10 11:40:00,29.35,29.42,29.34,29.41,448200.0,18.9102,18.9553,18.9038,18.9489,448200.0
2014-09-10 11:45:00,29.4,29.41,29.38,29.39,172500.0,18.9424,18.9489,18.9295,18.936,172500.0
2014-09-10 11:50:00,29.39,29.39,29.37,29.38,107000.0,18.936,18.936,18.9231,18.9295,107000.0
2014-09-10 11:55:00,29.38,29.42,29.38,29.41,357800.0,18.9295,18.9553,18.9295,18.9489,357800.0
2014-09-10 12:00:00,29.4,29.42,29.39,29.4,115100.0,18.9424,18.9553,18.936,18.9424,115100.0
2014-09-10 12:05:00,29.4,29.41,29.36,29.41,135800.0,18.9424,18.9489,18.9166,18.9489,135800.0
2014-09-10 12:10:00,29.41,29.42,29.4,29.4,130500.0,18.9489,18.9553,18.9424,18.9424,130500.0
2014-09-10 12:15:00,29.41,29.43,29.4,29.41,108400.0,18.9489,18.9617,18.9424,18.9489,108400.0
2014-09-10 12:20:00,29.41,29.43,29.4,29.43,183400.0,18.9489,18.9617,18.9424,18.9617,183400.0
2014-09-10 12:25:00,29.43,29.43,29.41,29.42,77500.0,18.9617,18.9617,18.9489,18.9553,77500.0
2014-09-10 12:30:00,29.42,29.43,29.4,29.41,149300.0,18.9553,18.9617,18.9424,18.9489,149300.0
2014-09-10 12:35:00,29.41,29.43,29.4,29.43,105800.0,18.9489,18.9617,18.9424,18.9617,105800.0
2014-09-10 12:40:00,29.43,29.45,29.42,29.45,218800.0,18.9617,18.9746,18.9553,18.9746,218800.0
2014-09-10 12:45:00,29.45,29.46,29.44,29.46,75700.0,18.9746,18.9811,18.9682,18.9811,75700.0
2014-09-10 12:50:00,29.46,29.48,29.43,29.44,176300.0,18.9811,18.994,18.9617,18.9682,176300.0
2014-09-10 12:55:00,29.44,29.45,29.42,29.44,74300.0,18.9682,18.9746,18.9553,18.9682,74300.0
2014-09-10 13:00:00,29.44,29.46,29.43,29.44,74900.0,18.9682,18.9811,18.9617,18.9682,74900.0
2014-09-10 13:05:00,29.45,29.51,29.44,29.5,217200.0,18.9746,19.0133,18.9682,19.0068,217200.0
2014-09-10 13:10:00,29.5,29.52,29.48,29.48,180600.0,19.0068,19.0197,18.994,18.994,180600.0
2014-09-10 13:15:00,29.48,29.49,29.45,29.46,131600.0,18.994,19.0004,18.9746,18.9811,131600.0
2014-09-10 13:20:00,29.46,29.49,29.46,29.48,104000.0,18.9811,19.0004,18.9811,18.994,104000.0
2014-09-10 13:25:00,29.49,29.49,29.46,29.48,136200.0,19.0004,19.0004,18.9811,18.994,136200.0
2014-09-10 13:30:00,29.48,29.49,29.46,29.47,109300.0,18.994,19.0004,18.9811,18.9875,109300.0
2014-09-10 13:35:00,29.47,29.48,29.46,29.47,64600.0,18.9875,18.994,18.9811,18.9875,64600.0
2014-09-10 13:40:00,29.47,29.49,29.46,29.48,173100.0,18.9875,19.0004,18.9811,18.994,173100.0
2014-09-10 13:45:00,29.48,29.52,29.47,29.52,271300.0,18.994,19.0197,18.9875,19.0197,271300.0
2014-09-10 13:50:00,29.51,29.53,29.5,29.51,140400.0,19.0133,19.0262,19.0068,19.0133,140400.0
2014-09-10 13:55:00,29.51,29.51,29.49,29.49,66800.0,19.0133,19.0133,19.0004,19.0004,66800.0
2014-09-10 14:00:00,29.48,29.51,29.48,29.48,102500.0,18.994,19.0133,18.994,18.994,102500.0
2014-09-10 14:05:00,29.48,29.49,29.45,29.47,84400.0,18.994,19.0004,18.9746,18.9875,84400.0
2014-09-10 14:10:00,29.46,29.48,29.46,29.46,64000.0,18.9811,18.994,18.9811,18.9811,64000.0
2014-09-10 14:15:00,29.46,29.47,29.45,29.45,135000.0,18.9811,18.9875,18.9746,18.9746,135000.0
2014-09-10 14:20:00,29.45,29.47,29.44,29.46,63600.0,18.9746,18.9875,18.9682,18.9811,63600.0
2014-09-10 14:25:00,29.46,29.47,29.44,29.44,198200.0,18.9811,18.9875,18.9682,18.9682,198200.0
2014-09-10 14:30:00,29.44,29.44,29.41,29.42,190400.0,18.9682,18.9682,18.9489,18.9553,190400.0
2014-09-10 14:35:00,29.42,29.43,29.4,29.41,71600.0,18.9553,18.9617,18.9424,18.9489,71600.0
2014-09-10 14:40:00,29.4,29.41,29.38,29.39,489300.0,18.9424,18.9489,18.9295,18.936,489300.0
2014-09-10 14:45:00,29.4,29.41,29.38,29.4,271900.0,18.9424,18.9489,18.9295,18.9424,271900.0
2014-09-10 14:50:00,29.4,29.43,29.38,29.43,198900.0,18.9424,18.9617,18.9295,18.9617,198900.0
2014-09-10 14:55:00,29.42,29.43,29.4,29.42,150600.0,18.9553,18.9617,18.9424,18.9553,150600.0
2014-09-10 15:00:00,29.42,29.47,29.41,29.46,237200.0,18.9553,18.9875,18.9489,18.9811,237200.0
2014-09-10 15:05:00,29.47,29.48,29.44,29.46,200000.0,18.9875,18.994,18.9682,18.9811,200000.0
2014-09-10 15:10:00,29.46,29.46,29.44,29.45,147200.0,18.9811,18.9811,18.9682,18.9746,147200.0
2014-09-10 15:15:00,29.45,29.47,29.44,29.45,154800.0,18.9746,18.9875,18.9682,18.9746,154800.0
2014-09-10 15:20:00,29.45,29.46,29.44,29.44,105900.0,18.9746,18.9811,18.9682,18.9682,105900.0
2014-09-10 15:25:00,29.45,29.45,29.44,29.45,197000.0,18.9746,18.9746,18.9682,18.9746,197000.0
2014-09-10 15:30:00,29.45,29.46,29.44,29.46,212900.0,18.9746,18.9811,18.9682,18.9811,212900.0
2014-09-10 15:35:00,29.45,29.48,29.45,29.48,354700.0,18.9746,18.994,18.9746,18.994,354700.0
2014-09-10 15:40:00,29.48,29.49,29.46,29.46,574200.0,18.994,19.0004,18.9811,18.9811,574200.0
2014-09-10 15:45:00,29.46,29.5,29.45,29.5,627100.0,18.9811,19.0068,18.9746,19.0068,627100.0
2014-09-10 15:50:00,29.5,29.5,29.48,29.48,689300.0,19.0068,19.0068,18.994,18.994,689300.0
2014-09-10 15:55:00,29.48,29.49,29.44,29.45,1059600.0,18.994,19.0004,18.9682,18.9746,1059600.0
2014-09-11 09:30:00,29.39,29.49,29.33,29.45,510300.0,18.936,19.0004,18.8973,18.9746,510300.0
2014-09-11 09:35:00,29.45,29.47,29.39,29.39,449700.0,18.9746,18.9875,18.936,18.936,449700.0
2014-09-11 09:40:00,29.4,29.42,29.28,29.32,234200.0,18.9424,18.9553,18.8651,18.8909,234200.0
2014-09-11 09:45:00,29.32,29.37,29.31,29.36,149100.0,18.8909,18.9231,18.8844,18.9166,149100.0
2014-09-11 09:50:00,29.37,29.45,29.35,29.45,410500.0,18.9231,18.9746,18.9102,18.9746,410500.0
2014-09-11 09:55:00,29.44,29.5,29.4,29.42,389900.0,18.9682,19.0068,18.9424,18.9553,389900.0
2014-09-11 10:00:00,29.43,29.47,29.41,29.41,234900.0,18.9617,18.9875,18.9489,18.9489,234900.0
2014-09-11 10:05:00,29.42,29.47,29.41,29.46,181800.0,18.9553,18.9875,18.9489,18.9811,181800.0
2014-09-11 10:10:00,29.45,29.46,29.4,29.43,224900.0,18.9746,18.9811,18.9424,18.9617,224900.0
2014-09-11 10:15:00,29.43,29.44,29.4,29.43,205000.0,18.9617,18.9682,18.9424,18.9617,205000.0
2014-09-11 10:20:00,29.43,29.48,29.42,29.47,446200.0,18.9617,18.994,18.9553,18.9875,446200.0
2014-09-11 10:25:00,29.46,29.48,29.4,29.4,213300.0,18.9811,18.994,18.9424,18.9424,213300.0
2014-09-11 10:30:00,29.41,29.42,29.39,29.4,164100.0,18.9489,18.9553,18.936,18.9424,164100.0
2014-09-11 10:35:00,29.41,29.41,29.38,29.4,208400.0,18.9489,18.9489,18.9295,18.9424,208400.0
2014-09-11 10:40:00,29.39,29.42,29.39,29.41,156300.0,18.936,18.9553,18.936,18.9489,156300.0
2014-09-11 10:45:00,29.41,29.44,29.4,29.41,159800.0,18.9489,18.9682,18.9424,18.9489,159800.0
2014-09-11 10:50:00,29.42,29.44,29.4,29.42,136900.0,18.9553,18.9682,18.9424,18.9553,136900.0
2014-09-11 10:55:00,29.43,29.44,29.39,29.44,235500.0,18.9617,18.9682,18.936,18.9682,235500.0
2014-09-11 11:00:00,29.44,29.45,29.42,29.42,201700.0,18.9682,18.9746,18.9553,18.9553,201700.0
2014-09-11 11:05:00,29.42,29.42,29.39,29.41,197400.0,18.9553,18.9553,18.936,18.9489,197400.0
2014-09-11 11:10:00,29.41,29.48,29.4,29.47,320900.0,18.9489,18.994,18.9424,18.9875,320900.0
2014-09-11 11:15:00,29.48,29.51,29.47,29.5,202200.0,18.994,19.0133,18.9875,19.0068,202200.0
2014-09-11 11:20:00,29.5,29.54,29.49,29.51,271700.0,19.0068,19.0326,19.0004,19.0133,271700.0
2014-09-11 11:25:00,29.5,29.53,29.5,29.53,133300.0,19.0068,19.0262,19.0068,19.0262,133300.0
2014-09-11 11:30:00,29.53,29.55,29.52,29.54,171100.0,19.0262,19.0391,19.0197,19.0326,171100.0
2014-09-11 11:35:00,29.54,29.55,29.53,29.55,182700.0,19.0326,19.0391,19.0262,19.0391,182700.0
2014-09-11 11:40:00,29.54,29.55,29.48,29.48,261700.0,19.0326,19.0391,18.994,18.994,261700.0
2014-09-11 11:45:00,29.49,29.54,29.48,29.52,198900.0,19.0004,19.0326,18.994,19.0197,198900.0
2014-09-11 11:50:00,29.52,29.52,29.5,29.52,70200.0,19.0197,19.0197,19.0068,19.0197,70200.0
2014-09-11 11:55:00,29.52,29.53,29.51,29.53,70400.0,19.0197,19.0262,19.0133,19.0262,70400.0
2014-09-11 12:00:00,29.52,29.56,29.52,29.56,213900.0,19.0197,19.0455,19.0197,19.0455,213900.0
2014-09-11 12:05:00,29.56,29.56,29.53,29.54,216300.0,19.0455,19.0455,19.0262,19.0326,216300.0
2014-09-11 12:10:00,29.54,29.55,29.53,29.54,174300.0,19.0326,19.0391,19.0262,19.0326,174300.0
2014-09-11 12:15:00,29.55,29.57,29.54,29.56,421000.0,19.0391,19.0519,19.0326,19.0455,421000.0
2014-09-11 12:20:00,29.55,29.58,29.55,29.58,118100.0,19.0391,19.0584,19.0391,19.0584,118100.0
2014-09-11 12:25:00,29.58,29.63,29.57,29.62,473500.0,19.0584,19.0906,19.0519,19.0842,473500.0
2014-09-11 12:30:00,29.62,29.62,29.57,29.58,130300.0,19.0842,19.0842,19.0519,19.0584,130300.0
2014-09-11 12:35:00,29.58,29.6,29.55,29.55,99100.0,19.0584,19.0713,19.0391,19.0391,99100.0
2014-09-11 12:40:00,29.56,29.58,29.55,29.58,74600.0,19.0455,19.0584,19.0391,19.0584,74600.0
2014-09-11 12:45:00,29.58,29.6,29.57,29.59,398300.0,19.0584,19.0713,19.0519,19.0648,398300.0
2014-09-11 12:50:00,29.59,29.6,29.58,29.58,37200.0,19.0648,19.0713,19.0584,19.0584,37200.0
2014-09-11 12:55:00,29.58,29.59,29.55,29.55,46900.0,19.0584,19.0648,19.0391,19.0391,46900.0
2014-09-11 13:00:00,29.55,29.57,29.55,29.57,44200.0,19.0391,19.0519,19.0391,19.0519,44200.0
2014-09-11 13:05:00,29.57,29.58,29.55,29.58,99800.0,19.0519,19.0584,19.0391,19.0584,99800.0
2014-09-11 13:10:00,29.57,29.6,29.57,29.59,144700.0,19.0519,19.0713,19.0519,19.0648,144700.0
2014-09-11 13:15:00,29.59,29.61,29.57,29.58,181900.0,19.0648,19.0777,19.0519,19.0584,181900.0
2014-09-11 13:20:00,29.58,29.6,29.57,29.57,254500.0,19.0584,19.0713,19.0519,19.0519,254500.0
2014-09-11 13:25:00,29.57,29.58,29.56,29.58,153300.0,19.0519,19.0584,19.0455,19.0584,153300.0
2014-09-11 13:30:00,29.58,29.6,29.57,29.6,169300.0,19.0584,19.0713,19.0519,19.0713,169300.0
2014-09-11 13:35:00,29.6,29.6,29.57,29.59,247700.0,19.0713,19.0713,19.0519,19.0648,247700.0
2014-09-11 13:40:00,29.59,29.59,29.56,29.56,49800.0,19.0648,19.0648,19.0455,19.0455,49800.0
2014-09-11 13:45:00,29.56,29.57,29.56,29.57,33000.0,19.0455,19.0519,19.0455,19.0519,33000.0
2014-09-11 13:50:00,29.56,29.57,29.54,29.54,75700.0,19.0455,19.0519,19.0326,19.0326,75700.0
2014-09-11 13:55:00,29.55,29.55,29.53,29.54,71400.0,19.0391,19.0391,19.0262,19.0326,71400.0
2014-09-11 14:00:00,29.54,29.58,29.53,29.56,109200.0,19.0326,19.0584,19.0262,19.0455,109200.0
2014-09-11 14:05:00,29.56,29.57,29.55,29.56,66400.0,19.0455,19.0519,19.0391,19.0455,66400.0
2014-09-11 14:10:00,29.57,29.57,29.55,29.56,102900.0,19.0519,19.0519,19.0391,19.0455,102900.0
2014-09-11 14:15:00,29.57,29.58,29.56,29.56,64700.0,19.0519,19.0584,19.0455,19.0455,64700.0
2014-09-11 14:20:00,29.57,29.58,29.56,29.58,42100.0,19.0519,19.0584,19.0455,19.0584,42100.0
2014-09-11 14:25:00,29.57,29.6,29.57,29.58,142300.0,19.0519,19.0713,19.0519,19.0584,142300.0
2014-09-11 14:30:00,29.58,29.61,29.58,29.6,111700.0,19.0584,19.0777,19.0584,19.0713,111700.0
2014-09-11 14:35:00,29.6,29.6,29.57,29.59,48900.0,19.0713,19.0713,19.0519,19.0648,48900.0
2014-09-11 14:40:00,29.59,29.6,29.57,29.59,102600.0,19.0648,19.0713,19.0519,19.0648,102600.0
2014-09-11 14:45:00,29.59,29.6,29.58,29.59,133300.0,19.0648,19.0713,19.0584,19.0648,133300.0
2014-09-11 14:50:00,29.58,29.59,29.57,29.58,116600.0,19.0584,19.0648,19.0519,19.0584,116600.0
2014-09-11 14:55:00,29.59,29.59,29.55,29.58,237100.0,19.0648,19.0648,19.0391,19.0584,237100.0
2014-09-11 15:00:00,29.57,29.59,29.55,29.56,246800.0,19.0519,19.0648,19.0391,19.0455,246800.0
2014-09-11 15:05:00,29.56,29.56,29.52,29.53,258300.0,19.0455,19.0455,19.0197,19.0262,258300.0
2014-09-11 15:10:00,29.54,29.54,29.52,29.53,175900.0,19.0326,19.0326,19.0197,19.0262,175900.0
2014-09-11 15:15:00,29.53,29.56,29.52,29.56,269400.0,19.0262,19.0455,19.0197,19.0455,269400.0
2014-09-11 15:20:00,29.56,29.58,29.56,29.58,99200.0,19.0455,19.0584,19.0455,19.0584,99200.0
2014-09-11 15:25:00,29.58,29.59,29.57,29.59,113600.0,19.0584,19.0648,19.0519,19.0648,113600.0
2014-09-11 15:30:00,29.59,29.59,29.56,29.57,147000.0,19.0648,19.0648,19.0455,19.0519,147000.0
2014-09-11 15:35:00,29.56,29.57,29.56,29.57,211700.0,19.0455,19.0519,19.0455,19.0519,211700.0
2014-09-11 15:40:00,29.57,29.59,29.56,29.58,415400.0,19.0519,19.0648,19.0455,19.0584,415400.0
2014-09-11 15:45:00,29.59,29.6,29.58,29.6,514000.0,19.0648,19.0713,19.0584,19.0713,514000.0
2014-09-11 15:50:00,29.6,29.6,29.58,29.59,519400.0,19.0713,19.0713,19.0584,19.0648,519400.0
2014-09-11 15:55:00,29.59,29.64,29.58,29.62,1435000.0,19.0648,19.097,19.0584,19.0842,1435000.0
2014-09-12 09:30:00,29.47,29.5,29.41,29.48,741900.0,18.9875,19.0068,18.9489,18.994,741900.0
2014-09-12 09:35:00,29.48,29.51,29.42,29.43,427400.0,18.994,19.0133,18.9553,18.9617,427400.0
2014-09-12 09:40:00,29.42,29.57,29.41,29.57,386400.0,18.9553,19.0519,18.9489,19.0519,386400.0
2014-09-12 09:45:00,29.57,29.6,29.47,29.53,402900.0,19.0519,19.0713,18.9875,19.0262,402900.0
2014-09-12 09:50:00,29.54,29.54,29.46,29.48,242900.0,19.0326,19.0326,18.9811,18.994,242900.0
2014-09-12 09:55:00,29.48,29.48,29.43,29.45,147200.0,18.994,18.994,18.9617,18.9746,147200.0
2014-09-12 10:00:00,29.44,29.47,29.41,29.42,731100.0,18.9682,18.9875,18.9489,18.9553,731100.0
2014-09-12 10:05:00,29.43,29.5,29.4,29.5,287600.0,18.9617,19.0068,18.9424,19.0068,287600.0
2014-09-12 10:10:00,29.5,29.52,29.48,29.51,130500.0,19.0068,19.0197,18.994,19.0133,130500.0
2014-09-12 10:15:00,29.51,29.54,29.49,29.52,179000.0,19.0133,19.0326,19.0004,19.0197,179000.0
2014-09-12 10:20:00,29.52,29.53,29.5,29.51,366100.0,19.0197,19.0262,19.0068,19.0133,366100.0
2014-09-12 10:25:00,29.51,29.53,29.5,29.52,98500.0,19.0133,19.0262,19.0068,19.0197,98500.0
2014-09-12 10:30:00,29.51,29.52,29.49,29.5,97100.0,19.0133,19.0197,19.0004,19.0068,97100.0
2014-09-12 10:35:00,29.5,29.51,29.48,29.49,115000.0,19.0068,19.0133,18.994,19.0004,115000.0
2014-09-12 10:40:00,29.49,29.49,29.47,29.48,105200.0,19.0004,19.0004,18.9875,18.994,105200.0
2014-09-12 10:45:00,29.47,29.49,29.46,29.47,113200.0,18.9875,19.0004,18.9811,18.9875,113200.0
2014-09-12 10:50:00,29.47,29.5,29.47,29.5,151300.0,18.9875,19.0068,18.9875,19.0068,151300.0
2014-09-12 10:55:00,29.5,29.52,29.49,29.51,155300.0,19.0068,19.0197,19.0004,19.0133,155300.0
2014-09-12 11:00:00,29.51,29.52,29.5,29.51,61600.0,19.0133,19.0197,19.0068,19.0133,61600.0
2014-09-12 11:05:00,29.51,29.51,29.47,29.48,100300.0,19.0133,19.0133,18.9875,18.994,100300.0
2014-09-12 11:10:00,29.48,29.49,29.46,29.48,136000.0,18.994,19.0004,18.9811,18.994,136000.0
2014-09-12 11:15:00,29.47,29.48,29.46,29.47,95500.0,18.9875,18.994,18.9811,18.9875,95500.0
2014-09-12 11:20:00,29.47,29.49,29.46,29.48,137500.0,18.9875,19.0004,18.9811,18.994,137500.0
2014-09-12 11:25:00,29.48,29.49,29.47,29.49,63000.0,18.994,19.0004,18.9875,19.0004,63000.0
2014-09-12 11:30:00,29.48,29.49,29.46,29.48,86600.0,18.994,19.0004,18.9811,18.994,86600.0
2014-09-12 11:35:00,29.47,29.49,29.46,29.48,126400.0,18.9875,19.0004,18.9811,18.994,126400.0
2014-09-12 11:40:00,29.48,29.49,29.47,29.48,73200.0,18.994,19.0004,18.9875,18.994,73200.0
2014-09-12 11:45:00,29.47,29.48,29.45,29.45,179500.0,18.9875,18.994,18.9746,18.9746,179500.0
2014-09-12 11:50:00,29.44,29.45,29.43,29.43,201400.0,18.9682,18.9746,18.9617,18.9617,201400.0
2014-09-12 11:55:00,29.43,29.44,29.42,29.44,162500.0,18.9617,18.9682,18.9553,18.9682,162500.0
2014-09-12 12:00:00,29.43,29.44,29.41,29.43,193700.0,18.9617,18.9682,18.9489,18.9617,193700.0
2014-09-12 12:05:00,29.42,29.43,29.42,29.42,66500.0,18.9553,18.9617,18.9553,18.9553,66500.0
2014-09-12 12:10:00,29.43,29.43,29.42,29.43,65800.0,18.9617,18.9617,18.9553,18.9617,65800.0
2014-09-12 12:15:00,29.42,29.43,29.4,29.41,140000.0,18.9553,18.9617,18.9424,18.9489,140000.0
2014-09-12 12:20:00,29.4,29.41,29.39,29.4,144700.0,18.9424,18.9489,18.936,18.9424,144700.0
2014-09-12 12:25:00,29.39,29.4,29.38,29.39,51200.0,18.936,18.9424,18.9295,18.936,51200.0
2014-09-12 12:30:00,29.38,29.39,29.37,29.37,147000.0,18.9295,18.936,18.9231,18.9231,147000.0
2014-09-12 12:35:00,29.37,29.39,29.37,29.38,164000.0,18.9231,18.936,18.9231,18.9295,164000.0
2014-09-12 12:40:00,29.38,29.4,29.37,29.38,175500.0,18.9295,18.9424,18.9231,18.9295,175500.0
2014-09-12 12:45:00,29.38,29.39,29.36,29.38,116600.0,18.9295,18.936,18.9166,18.9295,116600.0
2014-09-12 12:50:00,29.38,29.4,29.36,29.36,122300.0,18.9295,18.9424,18.9166,18.9166,122300.0
2014-09-12 12:55:00,29.36,29.38,29.36,29.38,65100.0,18.9166,18.9295,18.9166,18.9295,65100.0
2014-09-12 13:00:00,29.37,29.39,29.37,29.39,63500.0,18.9231,18.936,18.9231,18.936,63500.0
2014-09-12 13:05:00,29.39,29.39,29.37,29.39,112500.0,18.936,18.936,18.9231,18.936,112500.0
2014-09-12 13:10:00,29.38,29.4,29.37,29.38,114500.0,18.9295,18.9424,18.9231,18.9295,114500.0
2014-09-12 13:15:00,29.39,29.39,29.36,29.36,75700.0,18.936,18.936,18.9166,18.9166,75700.0
2014-09-12 13:20:00,29.37,29.37,29.34,29.35,146100.0,18.9231,18.9231,18.9038,18.9102,146100.0
2014-09-12 13:25:00,29.36,29.37,29.35,29.36,61100.0,18.9166,18.9231,18.9102,18.9166,61100.0
2014-09-12 13:30:00,29.36,29.37,29.34,29.36,107000.0,18.9166,18.9231,18.9038,18.9166,107000.0
2014-09-12 13:35:00,29.35,29.37,29.34,29.36,52000.0,18.9102,18.9231,18.9038,18.9166,52000.0
2014-09-12 13:40:00,29.36,29.39,29.34,29.38,129500.0,18.9166,18.936,18.9038,18.9295,129500.0
2014-09-12 13:45:00,29.38,29.39,29.38,29.38,47500.0,18.9295,18.936,18.9295,18.9295,47500.0
2014-09-12 13:50:00,29.39,29.4,29.37,29.39,113700.0,18.936,18.9424,18.9231,18.936,113700.0
2014-09-12 13:55:00,29.4,29.4,29.37,29.4,98300.0,18.9424,18.9424,18.9231,18.9424,98300.0
2014-09-12 14:00:00,29.4,29.4,29.38,29.39,120500.0,18.9424,18.9424,18.9295,18.936,120500.0
2014-09-12 14:05:00,29.38,29.4,29.38,29.39,72400.0,18.9295,18.9424,18.9295,18.936,72400.0
2014-09-12 14:10:00,29.4,29.41,29.39,29.4,149100.0,18.9424,18.9489,18.936,18.9424,149100.0
2014-09-12 14:15:00,29.4,29.41,29.38,29.4,252000.0,18.9424,18.9489,18.9295,18.9424,252000.0
2014-09-12 14:20:00,29.41,29.41,29.39,29.41,127100.0,18.9489,18.9489,18.936,18.9489,127100.0
2014-09-12 14:25:00,29.41,29.42,29.4,29.4,363800.0,18.9489,18.9553,18.9424,18.9424,363800.0
2014-09-12 14:30:00,29.41,29.41,29.4,29.41,41500.0,18.9489,18.9489,18.9424,18.9489,41500.0
2014-09-12 14:35:00,29.41,29.41,29.38,29.4,198000.0,18.9489,18.9489,18.9295,18.9424,198000.0
2014-09-12 14:40:00,29.4,29.4,29.38,29.4,112900.0,18.9424,18.9424,18.9295,18.9424,112900.0
2014-09-12 14:45:00,29.4,29.41,29.37,29.38,195400.0,18.9424,18.9489,18.9231,18.9295,195400.0
2014-09-12 14:50:00,29.39,29.39,29.36,29.37,84700.0,18.936,18.936,18.9166,18.9231,84700.0
2014-09-12 14:55:00,29.36,29.37,29.36,29.37,113100.0,18.9166,18.9231,18.9166,18.9231,113100.0
2014-09-12 15:00:00,29.37,29.38,29.34,29.38,254700.0,18.9231,18.9295,18.9038,18.9295,254700.0
2014-09-12 15:05:00,29.38,29.41,29.38,29.4,222200.0,18.9295,18.9489,18.9295,18.9424,222200.0
2014-09-12 15:10:00,29.4,29.43,29.38,29.42,150400.0,18.9424,18.9617,18.9295,18.9553,150400.0
2014-09-12 15:15:00,29.42,29.44,29.41,29.44,188200.0,18.9553,18.9682,18.9489,18.9682,188200.0
2014-09-12 15:20:00,29.44,29.46,29.42,29.46,355200.0,18.9682,18.9811,18.9553,18.9811,355200.0
2014-09-12 15:25:00,29.46,29.46,29.43,29.43,142400.0,18.9811,18.9811,18.9617,18.9617,142400.0
2014-09-12 15:30:00,29.44,29.46,29.43,29.44,244700.0,18.9682,18.9811,18.9617,18.9682,244700.0
2014-09-12 15:35:00,29.44,29.45,29.43,29.45,147600.0,18.9682,18.9746,18.9617,18.9746,147600.0
2014-09-12 15:40:00,29.45,29.45,29.42,29.43,222200.0,18.9746,18.9746,18.9553,18.9617,222200.0
2014-09-12 15:45:00,29.43,29.45,29.41,29.45,311900.0,18.9617,18.9746,18.9489,18.9746,311900.0
2014-09-12 15:50:00,29.45,29.48,29.44,29.48,338100.0,18.9746,18.994,18.9682,18.994,338100.0
2014-09-12 15:55:00,29.48,29.48,29.43,29.44,1006800.0,18.994,18.994,18.9617,18.9682,1006800.0
2014-09-15 09:30:00,29.44,29.55,29.43,29.49,676300.0,18.9682,19.0391,18.9617,19.0004,676300.0
2014-09-15 09:35:00,29.49,29.5,29.46,29.48,222700.0,19.0004,19.0068,18.9811,18.994,222700.0
2014-09-15 09:40:00,29.48,29.55,29.46,29.55,317700.0,18.994,19.0391,18.9811,19.0391,317700.0
2014-09-15 09:45:00,29.54,29.55,29.49,29.51,180600.0,19.0326,19.0391,19.0004,19.0133,180600.0
2014-09-15 09:50:00,29.5,29.51,29.44,29.47,198600.0,19.0068,19.0133,18.9682,18.9875,198600.0
2014-09-15 09:55:00,29.47,29.49,29.4,29.42,190000.0,18.9875,19.0004,18.9424,18.9553,190000.0
2014-09-15 10:00:00,29.41,29.45,29.38,29.45,312300.0,18.9489,18.9746,18.9295,18.9746,312300.0
2014-09-15 10:05:00,29.45,29.46,29.41,29.46,288500.0,18.9746,18.9811,18.9489,18.9811,288500.0
2014-09-15 10:10:00,29.47,29.53,29.46,29.48,181600.0,18.9875,19.0262,18.9811,18.994,181600.0
2014-09-15 10:15:00,29.48,29.52,29.46,29.5,296700.0,18.994,19.0197,18.9811,19.0068,296700.0
2014-09-15 10:20:00,29.5,29.51,29.48,29.48,99400.0,19.0068,19.0133,18.994,18.994,99400.0
2014-09-15 10:25:00,29.48,29.57,29.48,29.54,211500.0,18.994,19.0519,18.994,19.0326,211500.0
2014-09-15 10:30:00,29.53,29.61,29.53,29.57,512400.0,19.0262,19.0777,19.0262,19.0519,512400.0
2014-09-15 10:35:00,29.57,29.59,29.56,29.57,180200.0,19.0519,19.0648,19.0455,19.0519,180200.0
2014-09-15 10:40:00,29.58,29.62,29.57,29.61,278100.0,19.0584,19.0842,19.0519,19.0777,278100.0
2014-09-15 10:45:00,29.61,29.64,29.59,29.64,261000.0,19.0777,19.097,19.0648,19.097,261000.0
2014-09-15 10:50:00,29.64,29.66,29.63,29.65,188800.0,19.097,19.1099,19.0906,19.1035,188800.0
2014-09-15 10:55:00,29.65,29.74,29.65,29.74,505300.0,19.1035,19.1615,19.1035,19.1615,505300.0
2014-09-15 11:00:00,29.73,29.75,29.71,29.73,277600.0,19.155,19.1679,19.1421,19.155,277600.0
2014-09-15 11:05:00,29.73,29.75,29.72,29.74,252500.0,19.155,19.1679,19.1486,19.1615,252500.0
2014-09-15 11:10:00,29.74,29.75,29.71,29.72,315500.0,19.1615,19.1679,19.1421,19.1486,315500.0
2014-09-15 11:15:00,29.71,29.72,29.68,29.69,300500.0,19.1421,19.1486,19.1228,19.1293,300500.0
2014-09-15 11:20:00,29.69,29.7,29.68,29.7,253900.0,19.1293,19.1357,19.1228,19.1357,253900.0
2014-09-15 11:25:00,29.7,29.7,29.69,29.69,118000.0,19.1357,19.1357,19.1293,19.1293,118000.0
2014-09-15 11:30:00,29.69,29.7,29.66,29.69,1037300.0,19.1293,19.1357,19.1099,19.1293,1037300.0
2014-09-15 11:35:00,29.69,29.7,29.68,29.7,134400.0,19.1293,19.1357,19.1228,19.1357,134400.0
2014-09-15 11:40:00,29.69,29.7,29.68,29.69,87100.0,19.1293,19.1357,19.1228,19.1293,87100.0
2014-09-15 11:45:00,29.69,29.71,29.68,29.69,249100.0,19.1293,19.1421,19.1228,19.1293,249100.0
2014-09-15 11:50:00,29.69,29.7,29.68,29.7,99700.0,19.1293,19.1357,19.1228,19.1357,99700.0
2014-09-15 11:55:00,29.7,29.72,29.66,29.69,745000.0,19.1357,19.1486,19.1099,19.1293,745000.0
2014-09-15 12:00:00,29.68,29.71,29.68,29.71,116000.0,19.1228,19.1421,19.1228,19.1421,116000.0
2014-09-15 12:05:00,29.71,29.73,29.7,29.71,215500.0,19.1421,19.155,19.1357,19.1421,215500.0
2014-09-15 12:10:00,29.72,29.73,29.71,29.72,176300.0,19.1486,19.155,19.1421,19.1486,176300.0
2014-09-15 12:15:00,29.72,29.74,29.71,29.73,293300.0,19.1486,19.1615,19.1421,19.155,293300.0
2014-09-15 12:20:00,29.74,29.74,29.73,29.74,114500.0,19.1615,19.1615,19.155,19.1615,114500.0
2014-09-15 12:25:00,29.74,29.77,29.74,29.77,334100.0,19.1615,19.1808,19.1615,19.1808,334100.0
2014-09-15 12:30:00,29.77,29.77,29.75,29.75,163800.0,19.1808,19.1808,19.1679,19.1679,163800.0
2014-09-15 12:35:00,29.76,29.76,29.74,29.74,102900.0,19.1744,19.1744,19.1615,19.1615,102900.0
2014-09-15 12:40:00,29.75,29.76,29.74,29.75,225400.0,19.1679,19.1744,19.1615,19.1679,225400.0
2014-09-15 12:45:00,29.75,29.76,29.75,29.76,82000.0,19.1679,19.1744,19.1679,19.1744,82000.0
2014-09-15 12:50:00,29.75,29.78,29.75,29.77,164800.0,19.1679,19.1872,19.1679,19.1808,164800.0
2014-09-15 12:55:00,29.78,29.78,29.75,29.76,157400.0,19.1872,19.1872,19.1679,19.1744,157400.0
2014-09-15 13:00:00,29.75,29.77,29.75,29.76,145400.0,19.1679,19.1808,19.1679,19.1744,145400.0
2014-09-15 13:05:00,29.76,29.77,29.75,29.76,103000.0,19.1744,19.1808,19.1679,19.1744,103000.0
2014-09-15 13:10:00,29.77,29.77,29.75,29.77,141500.0,19.1808,19.1808,19.1679,19.1808,141500.0
2014-09-15 13:15:00,29.77,29.78,29.76,29.77,109200.0,19.1808,19.1872,19.1744,19.1808,109200.0
2014-09-15 13:20:00,29.78,29.78,29.76,29.78,223000.0,19.1872,19.1872,19.1744,19.1872,223000.0
2014-09-15 13:25:00,29.78,29.79,29.77,29.77,216300.0,19.1872,19.1937,19.1808,19.1808,216300.0
2014-09-15 13:30:00,29.77,29.79,29.76,29.78,198500.0,19.1808,19.1937,19.1744,19.1872,198500.0
2014-09-15 13:35:00,29.79,29.8,29.77,29.79,187200.0,19.1937,19.2001,19.1808,19.1937,187200.0
2014-09-15 13:40:00,29.79,29.81,29.79,29.8,234300.0,19.1937,19.2066,19.1937,19.2001,234300.0
2014-09-15 13:45:00,29.81,29.81,29.79,29.8,155900.0,19.2066,19.2066,19.1937,19.2001,155900.0
2014-09-15 13:50:00,29.8,29.8,29.76,29.76,95400.0,19.2001,19.2001,19.1744,19.1744,95400.0
2014-09-15 13:55:00,29.76,29.77,29.76,29.77,61400.0,19.1744,19.1808,19.1744,19.1808,61400.0
2014-09-15 14:00:00,29.77,29.79,29.77,29.79,225200.0,19.1808,19.1937,19.1808,19.1937,225200.0
2014-09-15 14:05:00,29.79,29.81,29.78,29.79,118200.0,19.1937,19.2066,19.1872,19.1937,118200.0
2014-09-15 14:10:00,29.8,29.8,29.79,29.8,78500.0,19.2001,19.2001,19.1937,19.2001,78500.0
2014-09-15 14:15:00,29.8,29.82,29.79,29.81,140000.0,19.2001,19.213,19.1937,19.2066,140000.0
2014-09-15 14:20:00,29.82,29.82,29.79,29.82,241700.0,19.213,19.213,19.1937,19.213,241700.0
2014-09-15 14:25:00,29.82,29.85,29.81,29.85,168800.0,19.213,19.2323,19.2066,19.2323,168800.0
2014-09-15 14:30:00,29.85,29.86,29.83,29.85,214700.0,19.2323,19.2388,19.2195,19.2323,214700.0
2014-09-15 14:35:00,29.85,29.9,29.84,29.89,383400.0,19.2323,19.2646,19.2259,19.2581,383400.0
2014-09-15 14:40:00,29.89,29.89,29.85,29.88,252300.0,19.2581,19.2581,19.2323,19.2517,252300.0
2014-09-15 14:45:00,29.87,29.88,29.86,29.87,96700.0,19.2452,19.2517,19.2388,19.2452,96700.0
2014-09-15 14:50:00,29.87,29.87,29.85,29.85,143500.0,19.2452,19.2452,19.2323,19.2323,143500.0
2014-09-15 14:55:00,29.85,29.9,29.85,29.9,260400.0,19.2323,19.2646,19.2323,19.2646,260400.0
2014-09-15 15:00:00,29.89,29.92,29.89,29.9,408700.0,19.2581,19.2774,19.2581,19.2646,408700.0
2014-09-15 15:05:00,29.89,29.9,29.86,29.87,122600.0,19.2581,19.2646,19.2388,19.2452,122600.0
2014-09-15 15:10:00,29.86,29.88,29.86,29.88,390400.0,19.2388,19.2517,19.2388,19.2517,390400.0
2014-09-15 15:15:00,29.88,29.91,29.87,29.9,186500.0,19.2517,19.271,19.2452,19.2646,186500.0
2014-09-15 15:20:00,29.89,29.91,29.89,29.9,352700.0,19.2581,19.271,19.2581,19.2646,352700.0
2014-09-15 15:25:00,29.89,29.91,29.89,29.91,264700.0,19.2581,19.271,19.2581,19.271,264700.0
2014-09-15 15:30:00,29.9,29.91,29.89,29.91,472000.0,19.2646,19.271,19.2581,19.271,472000.0
2014-09-15 15:35:00,29.91,29.92,29.91,29.91,290100.0,19.271,19.2774,19.271,19.271,290100.0
2014-09-15 15:40:00,29.92,29.92,29.9,29.9,466100.0,19.2774,19.2774,19.2646,19.2646,466100.0
2014-09-15 15:45:00,29.9,29.91,29.88,29.91,806600.0,19.2646,19.271,19.2517,19.271,806600.0
2014-09-15 15:50:00,29.91,29.91,29.89,29.9,711600.0,19.271,19.271,19.2581,19.2646,711600.0
2014-09-15 15:55:00,29.91,29.91,29.9,29.9,1241400.0,19.271,19.271,19.2646,19.2646,1241400.0
2014-09-16 09:30:00,29.95,29.96,29.76,29.79,812200.0,19.2968,19.3032,19.1744,19.1937,812200.0
2014-09-16 09:35:00,29.79,29.81,29.75,29.75,345800.0,19.1937,19.2066,19.1679,19.1679,345800.0
2014-09-16 09:40:00,29.75,29.84,29.75,29.84,370000.0,19.1679,19.2259,19.1679,19.2259,370000.0
2014-09-16 09:45:00,29.84,29.87,29.8,29.87,284000.0,19.2259,19.2452,19.2001,19.2452,284000.0
2014-09-16 09:50:00,29.87,29.89,29.83,29.85,361500.0,19.2452,19.2581,19.2195,19.2323,361500.0
2014-09-16 09:55:00,29.86,29.9,29.84,29.87,153400.0,19.2388,19.2646,19.2259,19.2452,153400.0
2014-09-16 10:00:00,29.88,29.9,29.84,29.86,313600.0,19.2517,19.2646,19.2259,19.2388,313600.0
2014-09-16 10:05:00,29.86,29.86,29.83,29.83,142900.0,19.2388,19.2388,19.2195,19.2195,142900.0
2014-09-16 10:10:00,29.84,29.84,29.8,29.81,121800.0,19.2259,19.2259,19.2001,19.2066,121800.0
2014-09-16 10:15:00,29.81,29.84,29.8,29.84,279000.0,19.2066,19.2259,19.2001,19.2259,279000.0
2014-09-16 10:20:00,29.84,29.89,29.83,29.87,209400.0,19.2259,19.2581,19.2195,19.2452,209400.0
2014-09-16 10:25:00,29.87,29.89,29.87,29.89,116300.0,19.2452,19.2581,19.2452,19.2581,116300.0
2014-09-16 10:30:00,29.89,29.91,29.88,29.91,274900.0,19.2581,19.271,19.2517,19.271,274900.0
2014-09-16 10:35:00,29.91,29.94,29.87,29.87,324000.0,19.271,19.2903,19.2452,19.2452,324000.0
2014-09-16 10:40:00,29.88,29.89,29.86,29.88,129500.0,19.2517,19.2581,19.2388,19.2517,129500.0
2014-09-16 10:45:00,29.87,29.89,29.87,29.88,183400.0,19.2452,19.2581,19.2452,19.2517,183400.0
2014-09-16 10:50:00,29.87,29.89,29.86,29.89,206600.0,19.2452,19.2581,19.2388,19.2581,206600.0
2014-09-16 10:55:00,29.88,29.89,29.88,29.89,116700.0,19.2517,19.2581,19.2517,19.2581,116700.0
2014-09-16 11:00:00,29.89,29.89,29.87,29.87,112300.0,19.2581,19.2581,19.2452,19.2452,112300.0
2014-09-16 11:05:00,29.88,29.88,29.84,29.84,180500.0,19.2517,19.2517,19.2259,19.2259,180500.0
2014-09-16 11:10:00,29.84,29.85,29.79,29.84,159700.0,19.2259,19.2323,19.1937,19.2259,159700.0
2014-09-16 11:15:00,29.84,29.84,29.83,29.84,168400.0,19.2259,19.2259,19.2195,19.2259,168400.0
2014-09-16 11:20:00,29.84,29.88,29.83,29.88,242100.0,19.2259,19.2517,19.2195,19.2517,242100.0
2014-09-16 11:25:00,29.88,29.91,29.87,29.91,158500.0,19.2517,19.271,19.2452,19.271,158500.0
2014-09-16 11:30:00,29.91,29.93,29.9,29.93,142700.0,19.271,19.2839,19.2646,19.2839,142700.0
2014-09-16 11:35:00,29.93,29.94,29.91,29.92,224300.0,19.2839,19.2903,19.271,19.2774,224300.0
2014-09-16 11:40:00,29.92,29.94,29.92,29.94,147600.0,19.2774,19.2903,19.2774,19.2903,147600.0
2014-09-16 11:45:00,29.94,29.95,29.93,29.95,87300.0,19.2903,19.2968,19.2839,19.2968,87300.0
2014-09-16 11:50:00,29.95,29.99,29.94,29.98,248800.0,19.2968,19.3225,19.2903,19.3161,248800.0
2014-09-16 11:55:00,29.99,30.02,29.98,30.01,785300.0,19.3225,19.3419,19.3161,19.3354,785300.0
2014-09-16 12:00:00,30.0,30.03,30.0,30.03,171800.0,19.329,19.3483,19.329,19.3483,171800.0
2014-09-16 12:05:00,30.03,30.04,30.01,30.03,144900.0,19.3483,19.3548,19.3354,19.3483,144900.0
2014-09-16 12:10:00,30.04,30.04,30.03,30.04,61200.0,19.3548,19.3548,19.3483,19.3548,61200.0
2014-09-16 12:15:00,30.04,30.05,30.02,30.03,147500.0,19.3548,19.3612,19.3419,19.3483,147500.0
2014-09-16 12:20:00,30.03,30.07,30.03,30.07,219400.0,19.3483,19.3741,19.3483,19.3741,219400.0
2014-09-16 12:25:00,30.07,30.08,30.05,30.07,190800.0,19.3741,19.3805,19.3612,19.3741,190800.0
2014-09-16 12:30:00,30.08,30.09,30.07,30.09,129100.0,19.3805,19.387,19.3741,19.387,129100.0
2014-09-16 12:35:00,30.09,30.11,30.08,30.1,210300.0,19.387,19.3999,19.3805,19.3934,210300.0
2014-09-16 12:40:00,30.1,30.11,30.09,30.09,202700.0,19.3934,19.3999,19.387,19.387,202700.0
2014-09-16 12:45:00,30.09,30.09,30.06,30.06,120500.0,19.387,19.387,19.3676,19.3676,120500.0
2014-09-16 12:50:00,30.06,30.07,30.05,30.05,112200.0,19.3676,19.3741,19.3612,19.3612,112200.0
2014-09-16 12:55:00,30.05,30.06,30.02,30.03,353900.0,19.3612,19.3676,19.3419,19.3483,353900.0
2014-09-16 13:00:00,30.04,30.05,30.01,30.01,353000.0,19.3548,19.3612,19.3354,19.3354,353000.0
2014-09-16 13:05:00,30.02,30.03,30.01,30.01,207800.0,19.3419,19.3483,19.3354,19.3354,207800.0
2014-09-16 13:10:00,30.02,30.05,30.01,30.04,128400.0,19.3419,19.3612,19.3354,19.3548,128400.0
2014-09-16 13:15:00,30.05,30.07,30.03,30.07,167900.0,19.3612,19.3741,19.3483,19.3741,167900.0
2014-09-16 13:20:00,30.07,30.07,30.05,30.05,122900.0,19.3741,19.3741,19.3612,19.3612,122900.0
2014-09-16 13:25:00,30.06,30.06,30.05,30.06,64400.0,19.3676,19.3676,19.3612,19.3676,64400.0
2014-09-16 13:30:00,30.05,30.07,30.05,30.06,113400.0,19.3612,19.3741,19.3612,19.3676,113400.0
2014-09-16 13:35:00,30.06,30.08,30.05,30.06,151300.0,19.3676,19.3805,19.3612,19.3676,151300.0
2014-09-16 13:40:00,30.07,30.08,30.06,30.07,71800.0,19.3741,19.3805,19.3676,19.3741,71800.0
2014-09-16 13:45:00,30.07,30.07,30.04,30.05,109600.0,19.3741,19.3741,19.3548,19.3612,109600.0
2014-09-16 13:50:00,30.04,30.05,30.03,30.05,147900.0,19.3548,19.3612,19.3483,19.3612,147900.0
2014-09-16 13:55:00,30.04,30.05,30.04,30.04,76600.0,19.3548,19.3612,19.3548,19.3548,76600.0
2014-09-16 14:00:00,30.04,30.05,30.02,30.04,151500.0,19.3548,19.3612,19.3419,19.3548,151500.0
2014-09-16 14:05:00,30.04,30.08,30.04,30.08,185400.0,19.3548,19.3805,19.3548,19.3805,185400.0
2014-09-16 14:10:00,30.07,30.08,30.07,30.08,72400.0,19.3741,19.3805,19.3741,19.3805,72400.0
2014-09-16 14:15:00,30.08,30.08,30.05,30.05,136300.0,19.3805,19.3805,19.3612,19.3612,136300.0
2014-09-16 14:20:00,30.05,30.07,30.05,30.06,94100.0,19.3612,19.3741,19.3612,19.3676,94100.0
2014-09-16 14:25:00,30.07,30.08,30.05,30.07,126100.0,19.3741,19.3805,19.3612,19.3741,126100.0
2014-09-16 14:30:00,30.07,30.07,30.05,30.06,117500.0,19.3741,19.3741,19.3612,19.3676,117500.0
2014-09-16 14:35:00,30.07,30.07,30.05,30.07,128000.0,19.3741,19.3741,19.3612,19.3741,128000.0
2014-09-16 14:40:00,30.07,30.07,30.06,30.07,59700.0,19.3741,19.3741,19.3676,19.3741,59700.0
2014-09-16 14:45:00,30.07,30.08,30.05,30.08,166500.0,19.3741,19.3805,19.3612,19.3805,166500.0
2014-09-16 14:50:00,30.08,30.08,30.06,30.08,147900.0,19.3805,19.3805,19.3676,19.3805,147900.0
2014-09-16 14:55:00,30.08,30.1,30.07,30.09,87600.0,19.3805,19.3934,19.3741,19.387,87600.0
2014-09-16 15:00:00,30.1,30.12,30.09,30.1,280100.0,19.3934,19.4063,19.387,19.3934,280100.0
2014-09-16 15:05:00,30.1,30.11,30.09,30.09,236000.0,19.3934,19.3999,19.387,19.387,236000.0
2014-09-16 15:10:00,30.09,30.1,30.07,30.08,190300.0,19.387,19.3934,19.3741,19.3805,190300.0
2014-09-16 15:15:00,30.08,30.1,30.07,30.09,185000.0,19.3805,19.3934,19.3741,19.387,185000.0
2014-09-16 15:20:00,30.09,30.1,30.07,30.07,153800.0,19.387,19.3934,19.3741,19.3741,153800.0
2014-09-16 15:25:00,30.07,30.08,30.05,30.06,194700.0,19.3741,19.3805,19.3612,19.3676,194700.0
2014-09-16 15:30:00,30.05,30.06,30.05,30.05,174700.0,19.3612,19.3676,19.3612,19.3612,174700.0
2014-09-16 15:35:00,30.05,30.06,30.04,30.05,264600.0,19.3612,19.3676,19.3548,19.3612,264600.0
2014-09-16 15:40:00,30.04,30.05,30.04,30.05,283100.0,19.3548,19.3612,19.3548,19.3612,283100.0
2014-09-16 15:45:00,30.04,30.04,30.01,30.02,569700.0,19.3548,19.3548,19.3354,19.3419,569700.0
2014-09-16 15:50:00,30.01,30.02,30.0,30.02,848500.0,19.3354,19.3419,19.329,19.3419,848500.0
2014-09-16 15:55:00,30.02,30.05,30.01,30.05,1334800.0,19.3419,19.3612,19.3354,19.3612,1334800.0
2014-09-17 09:30:00,30.19,30.19,30.1,30.18,886800.0,19.4514,19.4514,19.3934,19.445,886800.0
2014-09-17 09:35:00,30.18,30.24,30.16,30.21,327200.0,19.445,19.4836,19.4321,19.4643,327200.0
2014-09-17 09:40:00,30.21,30.24,30.2,30.22,240600.0,19.4643,19.4836,19.4579,19.4707,240600.0
2014-09-17 09:45:00,30.23,30.25,30.22,30.24,263800.0,19.4772,19.4901,19.4707,19.4836,263800.0
2014-09-17 09:50:00,30.24,30.24,30.2,30.21,246300.0,19.4836,19.4836,19.4579,19.4643,246300.0
2014-09-17 09:55:00,30.21,30.26,30.2,30.26,340800.0,19.4643,19.4965,19.4579,19.4965,340800.0
2014-09-17 10:00:00,30.26,30.26,30.2,30.2,252300.0,19.4965,19.4965,19.4579,19.4579,252300.0
2014-09-17 10:05:00,30.21,30.3,30.2,30.3,333500.0,19.4643,19.5223,19.4579,19.5223,333500.0
2014-09-17 10:10:00,30.29,30.3,30.29,30.3,178200.0,19.5158,19.5223,19.5158,19.5223,178200.0
2014-09-17 10:15:00,30.3,30.3,30.26,30.28,345300.0,19.5223,19.5223,19.4965,19.5094,345300.0
2014-09-17 10:20:00,30.28,30.35,30.27,30.32,592000.0,19.5094,19.5545,19.503,19.5352,592000.0
2014-09-17 10:25:00,30.32,30.35,30.28,30.34,336400.0,19.5352,19.5545,19.5094,19.5481,336400.0
2014-09-17 10:30:00,30.35,30.35,30.31,30.31,188600.0,19.5545,19.5545,19.5287,19.5287,188600.0
2014-09-17 10:35:00,30.31,30.34,30.31,30.33,143500.0,19.5287,19.5481,19.5287,19.5416,143500.0
2014-09-17 10:40:00,30.33,30.36,30.33,30.33,223500.0,19.5416,19.5609,19.5416,19.5416,223500.0
2014-09-17 10:45:00,30.33,30.36,30.32,30.36,170200.0,19.5416,19.5609,19.5352,19.5609,170200.0
2014-09-17 10:50:00,30.35,30.36,30.3,30.3,351900.0,19.5545,19.5609,19.5223,19.5223,351900.0
2014-09-17 10:55:00,30.3,30.33,30.3,30.3,283000.0,19.5223,19.5416,19.5223,19.5223,283000.0
2014-09-17 11:00:00,30.3,30.35,30.29,30.35,313300.0,19.5223,19.5545,19.5158,19.5545,313300.0
2014-09-17 11:05:00,30.35,30.35,30.31,30.32,510800.0,19.5545,19.5545,19.5287,19.5352,510800.0
2014-09-17 11:10:00,30.32,30.33,30.3,30.32,443100.0,19.5352,19.5416,19.5223,19.5352,443100.0
2014-09-17 11:15:00,30.32,30.32,30.3,30.3,555400.0,19.5352,19.5352,19.5223,19.5223,555400.0
2014-09-17 11:20:00,30.3,30.31,30.27,30.27,125300.0,19.5223,19.5287,19.503,19.503,125300.0
2014-09-17 11:25:00,30.28,30.32,30.27,30.32,108000.0,19.5094,19.5352,19.503,19.5352,108000.0
2014-09-17 11:30:00,30.32,30.32,30.29,30.3,218900.0,19.5352,19.5352,19.5158,19.5223,218900.0
2014-09-17 11:35:00,30.3,30.31,30.29,30.3,214800.0,19.5223,19.5287,19.5158,19.5223,214800.0
2014-09-17 11:40:00,30.3,30.31,30.27,30.28,200800.0,19.5223,19.5287,19.503,19.5094,200800.0
2014-09-17 11:45:00,30.28,30.3,30.28,30.29,67700.0,19.5094,19.5223,19.5094,19.5158,67700.0
2014-09-17 11:50:00,30.29,30.3,30.29,30.3,238000.0,19.5158,19.5223,19.5158,19.5223,238000.0
2014-09-17 11:55:00,30.3,30.3,30.27,30.3,210100.0,19.5223,19.5223,19.503,19.5223,210100.0
2014-09-17 12:00:00,30.3,30.31,30.29,30.3,243400.0,19.5223,19.5287,19.5158,19.5223,243400.0
2014-09-17 12:05:00,30.29,30.31,30.29,30.3,141100.0,19.5158,19.5287,19.5158,19.5223,141100.0
2014-09-17 12:10:00,30.3,30.3,30.29,30.3,53900.0,19.5223,19.5223,19.5158,19.5223,53900.0
2014-09-17 12:15:00,30.3,30.31,30.29,30.31,257700.0,19.5223,19.5287,19.5158,19.5287,257700.0
2014-09-17 12:20:00,30.31,30.31,30.28,30.3,245100.0,19.5287,19.5287,19.5094,19.5223,245100.0
2014-09-17 12:25:00,30.3,30.32,30.29,30.32,346400.0,19.5223,19.5352,19.5158,19.5352,346400.0
2014-09-17 12:30:00,30.32,30.32,30.31,30.32,138300.0,19.5352,19.5352,19.5287,19.5352,138300.0
2014-09-17 12:35:00,30.32,30.32,30.31,30.32,135300.0,19.5352,19.5352,19.5287,19.5352,135300.0
2014-09-17 12:40:00,30.32,30.35,30.31,30.32,219500.0,19.5352,19.5545,19.5287,19.5352,219500.0
2014-09-17 12:45:00,30.33,30.33,30.31,30.32,163600.0,19.5416,19.5416,19.5287,19.5352,163600.0
2014-09-17 12:50:00,30.32,30.32,30.29,30.3,186200.0,19.5352,19.5352,19.5158,19.5223,186200.0
2014-09-17 12:55:00,30.3,30.31,30.3,30.3,50800.0,19.5223,19.5287,19.5223,19.5223,50800.0
2014-09-17 13:00:00,30.3,30.32,30.3,30.31,104500.0,19.5223,19.5352,19.5223,19.5287,104500.0
2014-09-17 13:05:00,30.3,30.31,30.27,30.28,132600.0,19.5223,19.5287,19.503,19.5094,132600.0
2014-09-17 13:10:00,30.27,30.28,30.25,30.26,107500.0,19.503,19.5094,19.4901,19.4965,107500.0
2014-09-17 13:15:00,30.26,30.26,30.24,30.25,102200.0,19.4965,19.4965,19.4836,19.4901,102200.0
2014-09-17 13:20:00,30.24,30.25,30.23,30.24,82600.0,19.4836,19.4901,19.4772,19.4836,82600.0
2014-09-17 13:25:00,30.23,30.25,30.23,30.25,85300.0,19.4772,19.4901,19.4772,19.4901,85300.0
2014-09-17 13:30:00,30.25,30.25,30.22,30.22,115800.0,19.4901,19.4901,19.4707,19.4707,115800.0
2014-09-17 13:35:00,30.22,30.23,30.21,30.22,171300.0,19.4707,19.4772,19.4643,19.4707,171300.0
2014-09-17 13:40:00,30.23,30.26,30.22,30.24,152800.0,19.4772,19.4965,19.4707,19.4836,152800.0
2014-09-17 13:45:00,30.25,30.25,30.24,30.24,84700.0,19.4901,19.4901,19.4836,19.4836,84700.0
2014-09-17 13:50:00,30.24,30.25,30.23,30.24,182700.0,19.4836,19.4901,19.4772,19.4836,182700.0
2014-09-17 13:55:00,30.24,30.29,30.24,30.27,176800.0,19.4836,19.5158,19.4836,19.503,176800.0
2014-09-17 14:00:00,30.27,30.33,30.12,30.16,591400.0,19.503,19.5416,19.4063,19.4321,591400.0
2014-09-17 14:05:00,30.16,30.25,30.16,30.22,291500.0,19.4321,19.4901,19.4321,19.4707,291500.0
2014-09-17 14:10:00,30.22,30.31,30.22,30.29,281100.0,19.4707,19.5287,19.4707,19.5158,281100.0
2014-09-17 14:15:00,30.3,30.31,30.24,30.3,257300.0,19.5223,19.5287,19.4836,19.5223,257300.0
2014-09-17 14:20:00,30.3,30.35,30.28,30.35,229800.0,19.5223,19.5545,19.5094,19.5545,229800.0
2014-09-17 14:25:00,30.35,30.38,30.33,30.35,225200.0,19.5545,19.5738,19.5416,19.5545,225200.0
2014-09-17 14:30:00,30.35,30.38,30.33,30.36,223000.0,19.5545,19.5738,19.5416,19.5609,223000.0
2014-09-17 14:35:00,30.35,30.36,30.32,30.35,94100.0,19.5545,19.5609,19.5352,19.5545,94100.0
2014-09-17 14:40:00,30.35,30.37,30.32,30.32,149800.0,19.5545,19.5674,19.5352,19.5352,149800.0
2014-09-17 14:45:00,30.33,30.35,30.3,30.34,346700.0,19.5416,19.5545,19.5223,19.5481,346700.0
2014-09-17 14:50:00,30.34,30.37,30.32,30.37,153400.0,19.5481,19.5674,19.5352,19.5674,153400.0
2014-09-17 14:55:00,30.37,30.37,30.33,30.35,170600.0,19.5674,19.5674,19.5416,19.5545,170600.0
2014-09-17 15:00:00,30.36,30.4,30.34,30.39,356100.0,19.5609,19.5867,19.5481,19.5803,356100.0
2014-09-17 15:05:00,30.38,30.43,30.38,30.43,420400.0,19.5738,19.606,19.5738,19.606,420400.0
2014-09-17 15:10:00,30.43,30.44,30.42,30.44,204200.0,19.606,19.6125,19.5996,19.6125,204200.0
2014-09-17 15:15:00,30.44,30.46,30.43,30.44,486400.0,19.6125,19.6254,19.606,19.6125,486400.0
2014-09-17 15:20:00,30.44,30.44,30.37,30.38,375200.0,19.6125,19.6125,19.5674,19.5738,375200.0
2014-09-17 15:25:00,30.39,30.43,30.37,30.42,342900.0,19.5803,19.606,19.5674,19.5996,342900.0
2014-09-17 15:30:00,30.42,30.42,30.37,30.38,377700.0,19.5996,19.5996,19.5674,19.5738,377700.0
2014-09-17 15:35:00,30.38,30.39,30.35,30.37,469300.0,19.5738,19.5803,19.5545,19.5674,469300.0
2014-09-17 15:40:00,30.37,30.37,30.34,30.35,547500.0,19.5674,19.5674,19.5481,19.5545,547500.0
2014-09-17 15:45:00,30.34,30.35,30.3,30.33,622800.0,19.5481,19.5545,19.5223,19.5416,622800.0
2014-09-17 15:50:00,30.33,30.37,30.32,30.33,756900.0,19.5416,19.5674,19.5352,19.5416,756900.0
2014-09-17 15:55:00,30.33,30.35,30.3,30.34,1117700.0,19.5416,19.5545,19.5223,19.5481,1117700.0
2014-09-18 09:30:00,30.41,30.45,30.34,30.42,938600.0,19.5932,19.6189,19.5481,19.5996,938600.0
2014-09-18 09:35:00,30.43,30.49,30.41,30.48,244900.0,19.606,19.6447,19.5932,19.6383,244900.0
2014-09-18 09:40:00,30.49,30.5,30.47,30.49,357500.0,19.6447,19.6511,19.6318,19.6447,357500.0
2014-09-18 09:45:00,30.48,30.49,30.42,30.42,411100.0,19.6383,19.6447,19.5996,19.5996,411100.0
2014-09-18 09:50:00,30.43,30.53,30.42,30.53,660700.0,19.606,19.6705,19.5996,19.6705,660700.0
2014-09-18 09:55:00,30.53,30.54,30.49,30.5,313100.0,19.6705,19.6769,19.6447,19.6511,313100.0
2014-09-18 10:00:00,30.49,30.51,30.46,30.48,188800.0,19.6447,19.6576,19.6254,19.6383,188800.0
2014-09-18 10:05:00,30.48,30.5,30.46,30.5,211600.0,19.6383,19.6511,19.6254,19.6511,211600.0
2014-09-18 10:10:00,30.5,30.54,30.49,30.52,273200.0,19.6511,19.6769,19.6447,19.664,273200.0
2014-09-18 10:15:00,30.53,30.54,30.51,30.53,205300.0,19.6705,19.6769,19.6576,19.6705,205300.0
2014-09-18 10:20:00,30.52,30.55,30.51,30.53,402500.0,19.664,19.6834,19.6576,19.6705,402500.0
2014-09-18 10:25:00,30.52,30.53,30.49,30.51,280900.0,19.664,19.6705,19.6447,19.6576,280900.0
2014-09-18 10:30:00,30.51,30.51,30.48,30.49,434300.0,19.6576,19.6576,19.6383,19.6447,434300.0
2014-09-18 10:35:00,30.49,30.5,30.46,30.5,282500.0,19.6447,19.6511,19.6254,19.6511,282500.0
2014-09-18 10:40:00,30.5,30.5,30.47,30.5,166500.0,19.6511,19.6511,19.6318,19.6511,166500.0
2014-09-18 10:45:00,30.5,30.53,30.49,30.52,364600.0,19.6511,19.6705,19.6447,19.664,364600.0
2014-09-18 10:50:00,30.52,30.52,30.48,30.51,170500.0,19.664,19.664,19.6383,19.6576,170500.0
2014-09-18 10:55:00,30.5,30.52,30.48,30.5,212200.0,19.6511,19.664,19.6383,19.6511,212200.0
2014-09-18 11:00:00,30.5,30.55,30.5,30.55,218000.0,19.6511,19.6834,19.6511,19.6834,218000.0
2014-09-18 11:05:00,30.55,30.57,30.54,30.57,288600.0,19.6834,19.6962,19.6769,19.6962,288600.0
2014-09-18 11:10:00,30.57,30.62,30.56,30.62,557000.0,19.6962,19.7285,19.6898,19.7285,557000.0
2014-09-18 11:15:00,30.62,30.65,30.61,30.65,435600.0,19.7285,19.7478,19.722,19.7478,435600.0
2014-09-18 11:20:00,30.64,30.67,30.63,30.67,309900.0,19.7413,19.7607,19.7349,19.7607,309900.0
2014-09-18 11:25:00,30.67,30.72,30.65,30.71,512800.0,19.7607,19.7929,19.7478,19.7864,512800.0
2014-09-18 11:30:00,30.71,30.71,30.68,30.7,296300.0,19.7864,19.7864,19.7671,19.78,296300.0
2014-09-18 11:35:00,30.7,30.71,30.69,30.7,158700.0,19.78,19.7864,19.7736,19.78,158700.0
2014-09-18 11:40:00,30.69,30.7,30.67,30.7,213400.0,19.7736,19.78,19.7607,19.78,213400.0
2014-09-18 11:45:00,30.7,30.7,30.64,30.66,160200.0,19.78,19.78,19.7413,19.7542,160200.0
2014-09-18 11:50:00,30.66,30.66,30.61,30.61,199700.0,19.7542,19.7542,19.722,19.722,199700.0
2014-09-18 11:55:00,30.62,30.63,30.59,30.6,261700.0,19.7285,19.7349,19.7091,19.7156,261700.0
2014-09-18 12:00:00,30.6,30.61,30.59,30.61,146900.0,19.7156,19.722,19.7091,19.722,146900.0
2014-09-18 12:05:00,30.61,30.61,30.57,30.58,204600.0,19.722,19.722,19.6962,19.7027,204600.0
2014-09-18 12:10:00,30.58,30.64,30.57,30.58,328300.0,19.7027,19.7413,19.6962,19.7027,328300.0
2014-09-18 12:15:00,30.58,30.59,30.55,30.56,186700.0,19.7027,19.7091,19.6834,19.6898,186700.0
2014-09-18 12:20:00,30.55,30.57,30.55,30.57,150800.0,19.6834,19.6962,19.6834,19.6962,150800.0
2014-09-18 12:25:00,30.56,30.6,30.55,30.6,127600.0,19.6898,19.7156,19.6834,19.7156,127600.0
2014-09-18 12:30:00,30.6,30.61,30.59,30.61,170700.0,19.7156,19.722,19.7091,19.722,170700.0
2014-09-18 12:35:00,30.61,30.62,30.57,30.58,132800.0,19.722,19.7285,19.6962,19.7027,132800.0
2014-09-18 12:40:00,30.57,30.58,30.56,30.57,130000.0,19.6962,19.7027,19.6898,19.6962,130000.0
2014-09-18 12:45:00,30.58,30.59,30.57,30.58,76100.0,19.7027,19.7091,19.6962,19.7027,76100.0
2014-09-18 12:50:00,30.59,30.6,30.57,30.58,186000.0,19.7091,19.7156,19.6962,19.7027,186000.0
2014-09-18 12:55:00,30.58,30.62,30.57,30.62,135100.0,19.7027,19.7285,19.6962,19.7285,135100.0
2014-09-18 13:00:00,30.61,30.62,30.59,30.59,109700.0,19.722,19.7285,19.7091,19.7091,109700.0
2014-09-18 13:05:00,30.6,30.6,30.56,30.56,157700.0,19.7156,19.7156,19.6898,19.6898,157700.0
2014-09-18 13:10:00,30.56,30.57,30.55,30.55,77600.0,19.6898,19.6962,19.6834,19.6834,77600.0
2014-09-18 13:15:00,30.55,30.57,30.55,30.57,80900.0,19.6834,19.6962,19.6834,19.6962,80900.0
2014-09-18 13:20:00,30.57,30.57,30.54,30.55,98700.0,19.6962,19.6962,19.6769,19.6834,98700.0
2014-09-18 13:25:00,30.55,30.55,30.54,30.55,75500.0,19.6834,19.6834,19.6769,19.6834,75500.0
2014-09-18 13:30:00,30.55,30.58,30.55,30.57,117300.0,19.6834,19.7027,19.6834,19.6962,117300.0
2014-09-18 13:35:00,30.57,30.57,30.56,30.57,105700.0,19.6962,19.6962,19.6898,19.6962,105700.0
2014-09-18 13:40:00,30.56,30.57,30.54,30.55,161900.0,19.6898,19.6962,19.6769,19.6834,161900.0
2014-09-18 13:45:00,30.56,30.56,30.55,30.56,55900.0,19.6898,19.6898,19.6834,19.6898,55900.0
2014-09-18 13:50:00,30.55,30.6,30.55,30.59,155000.0,19.6834,19.7156,19.6834,19.7091,155000.0
2014-09-18 13:55:00,30.59,30.61,30.57,30.59,135100.0,19.7091,19.722,19.6962,19.7091,135100.0
2014-09-18 14:00:00,30.59,30.6,30.56,30.57,117000.0,19.7091,19.7156,19.6898,19.6962,117000.0
2014-09-18 14:05:00,30.57,30.6,30.56,30.6,97800.0,19.6962,19.7156,19.6898,19.7156,97800.0
2014-09-18 14:10:00,30.6,30.61,30.59,30.61,147500.0,19.7156,19.722,19.7091,19.722,147500.0
2014-09-18 14:15:00,30.61,30.63,30.6,30.61,164300.0,19.722,19.7349,19.7156,19.722,164300.0
2014-09-18 14:20:00,30.61,30.62,30.6,30.62,135000.0,19.722,19.7285,19.7156,19.7285,135000.0
2014-09-18 14:25:00,30.62,30.63,30.6,30.61,210500.0,19.7285,19.7349,19.7156,19.722,210500.0
2014-09-18 14:30:00,30.61,30.64,30.6,30.63,303200.0,19.722,19.7413,19.7156,19.7349,303200.0
2014-09-18 14:35:00,30.64,30.64,30.61,30.61,195400.0,19.7413,19.7413,19.722,19.722,195400.0
2014-09-18 14:40:00,30.62,30.62,30.6,30.61,98900.0,19.7285,19.7285,19.7156,19.722,98900.0
2014-09-18 14:45:00,30.61,30.61,30.59,30.6,207000.0,19.722,19.722,19.7091,19.7156,207000.0
2014-09-18 14:50:00,30.6,30.6,30.57,30.59,187500.0,19.7156,19.7156,19.6962,19.7091,187500.0
2014-09-18 14:55:00,30.6,30.61,30.59,30.6,226200.0,19.7156,19.722,19.7091,19.7156,226200.0
2014-09-18 15:00:00,30.6,30.6,30.59,30.59,343400.0,19.7156,19.7156,19.7091,19.7091,343400.0
2014-09-18 15:05:00,30.6,30.6,30.58,30.59,278000.0,19.7156,19.7156,19.7027,19.7091,278000.0
2014-09-18 15:10:00,30.58,30.59,30.57,30.57,266800.0,19.7027,19.7091,19.6962,19.6962,266800.0
2014-09-18 15:15:00,30.58,30.58,30.57,30.57,239400.0,19.7027,19.7027,19.6962,19.6962,239400.0
2014-09-18 15:20:00,30.57,30.59,30.57,30.59,207700.0,19.6962,19.7091,19.6962,19.7091,207700.0
2014-09-18 15:25:00,30.59,30.59,30.56,30.57,543500.0,19.7091,19.7091,19.6898,19.6962,543500.0
2014-09-18 15:30:00,30.56,30.57,30.55,30.55,342600.0,19.6898,19.6962,19.6834,19.6834,342600.0
2014-09-18 15:35:00,30.55,30.58,30.55,30.58,432200.0,19.6834,19.7027,19.6834,19.7027,432200.0
2014-09-18 15:40:00,30.58,30.58,30.54,30.55,488100.0,19.7027,19.7027,19.6769,19.6834,488100.0
2014-09-18 15:45:00,30.54,30.55,30.51,30.54,969800.0,19.6769,19.6834,19.6576,19.6769,969800.0
2014-09-18 15:50:00,30.53,30.57,30.53,30.55,923700.0,19.6705,19.6962,19.6705,19.6834,923700.0
2014-09-18 15:55:00,30.55,30.6,30.53,30.59,2152300.0,19.6834,19.7156,19.6705,19.7091,2152300.0
2014-09-19 09:30:00,30.76,30.84,30.73,30.73,6827900.0,19.8187,19.8702,19.7993,19.7993,6827900.0
2014-09-19 09:35:00,30.74,30.75,30.58,30.62,396600.0,19.8058,19.8122,19.7027,19.7285,396600.0
2014-09-19 09:40:00,30.62,30.66,30.42,30.43,590000.0,19.7285,19.7542,19.5996,19.606,590000.0
2014-09-19 09:45:00,30.43,30.56,30.42,30.55,369600.0,19.606,19.6898,19.5996,19.6834,369600.0
2014-09-19 09:50:00,30.55,30.61,30.52,30.52,301000.0,19.6834,19.722,19.664,19.664,301000.0
2014-09-19 09:55:00,30.52,30.54,30.48,30.49,480200.0,19.664,19.6769,19.6383,19.6447,480200.0
2014-09-19 10:00:00,30.49,30.5,30.43,30.47,319000.0,19.6447,19.6511,19.606,19.6318,319000.0
2014-09-19 10:05:00,30.48,30.52,30.48,30.48,158300.0,19.6383,19.664,19.6383,19.6383,158300.0
2014-09-19 10:10:00,30.48,30.53,30.48,30.51,128500.0,19.6383,19.6705,19.6383,19.6576,128500.0
2014-09-19 10:15:00,30.51,30.51,30.46,30.48,145800.0,19.6576,19.6576,19.6254,19.6383,145800.0
2014-09-19 10:20:00,30.47,30.51,30.46,30.48,453100.0,19.6318,19.6576,19.6254,19.6383,453100.0
2014-09-19 10:25:00,30.48,30.49,30.46,30.48,90700.0,19.6383,19.6447,19.6254,19.6383,90700.0
2014-09-19 10:30:00,30.48,30.5,30.47,30.5,108500.0,19.6383,19.6511,19.6318,19.6511,108500.0
2014-09-19 10:35:00,30.5,30.5,30.49,30.5,72000.0,19.6511,19.6511,19.6447,19.6511,72000.0
2014-09-19 10:40:00,30.5,30.5,30.48,30.49,125000.0,19.6511,19.6511,19.6383,19.6447,125000.0
2014-09-19 10:45:00,30.48,30.5,30.47,30.49,159700.0,19.6383,19.6511,19.6318,19.6447,159700.0
2014-09-19 10:50:00,30.49,30.51,30.48,30.5,332500.0,19.6447,19.6576,19.6383,19.6511,332500.0
2014-09-19 10:55:00,30.49,30.5,30.47,30.48,149400.0,19.6447,19.6511,19.6318,19.6383,149400.0
2014-09-19 11:00:00,30.47,30.48,30.46,30.47,138000.0,19.6318,19.6383,19.6254,19.6318,138000.0
2014-09-19 11:05:00,30.47,30.48,30.46,30.47,136100.0,19.6318,19.6383,19.6254,19.6318,136100.0
2014-09-19 11:10:00,30.47,30.48,30.43,30.45,200000.0,19.6318,19.6383,19.606,19.6189,200000.0
2014-09-19 11:15:00,30.45,30.46,30.39,30.39,357000.0,19.6189,19.6254,19.5803,19.5803,357000.0
2014-09-19 11:20:00,30.39,30.43,30.39,30.41,247400.0,19.5803,19.606,19.5803,19.5932,247400.0
2014-09-19 11:25:00,30.42,30.42,30.39,30.4,260500.0,19.5996,19.5996,19.5803,19.5867,260500.0
2014-09-19 11:30:00,30.41,30.41,30.3,30.31,413900.0,19.5932,19.5932,19.5223,19.5287,413900.0
2014-09-19 11:35:00,30.32,30.32,30.26,30.28,336400.0,19.5352,19.5352,19.4965,19.5094,336400.0
2014-09-19 11:40:00,30.29,30.34,30.28,30.33,204600.0,19.5158,19.5481,19.5094,19.5416,204600.0
2014-09-19 11:45:00,30.33,30.34,30.32,30.33,103300.0,19.5416,19.5481,19.5352,19.5416,103300.0
2014-09-19 11:50:00,30.34,30.35,30.33,30.35,83800.0,19.5481,19.5545,19.5416,19.5545,83800.0
2014-09-19 11:55:00,30.35,30.36,30.33,30.33,109000.0,19.5545,19.5609,19.5416,19.5416,109000.0
2014-09-19 12:00:00,30.34,30.35,30.32,30.34,117500.0,19.5481,19.5545,19.5352,19.5481,117500.0
2014-09-19 12:05:00,30.34,30.34,30.3,30.32,111300.0,19.5481,19.5481,19.5223,19.5352,111300.0
2014-09-19 12:10:00,30.32,30.36,30.32,30.34,93300.0,19.5352,19.5609,19.5352,19.5481,93300.0
2014-09-19 12:15:00,30.35,30.35,30.33,30.35,90200.0,19.5545,19.5545,19.5416,19.5545,90200.0
2014-09-19 12:20:00,30.35,30.38,30.34,30.37,135900.0,19.5545,19.5738,19.5481,19.5674,135900.0
2014-09-19 12:25:00,30.36,30.39,30.36,30.37,103400.0,19.5609,19.5803,19.5609,19.5674,103400.0
2014-09-19 12:30:00,30.37,30.39,30.36,30.39,76000.0,19.5674,19.5803,19.5609,19.5803,76000.0
2014-09-19 12:35:00,30.39,30.42,30.39,30.41,84800.0,19.5803,19.5996,19.5803,19.5932,84800.0
2014-09-19 12:40:00,30.41,30.42,30.32,30.33,203600.0,19.5932,19.5996,19.5352,19.5416,203600.0
2014-09-19 12:45:00,30.33,30.34,30.3,30.34,123800.0,19.5416,19.5481,19.5223,19.5481,123800.0
2014-09-19 12:50:00,30.34,30.37,30.33,30.34,202200.0,19.5481,19.5674,19.5416,19.5481,202200.0
2014-09-19 12:55:00,30.35,30.36,30.34,30.36,107300.0,19.5545,19.5609,19.5481,19.5609,107300.0
2014-09-19 13:00:00,30.35,30.36,30.34,30.36,97200.0,19.5545,19.5609,19.5481,19.5609,97200.0
2014-09-19 13:05:00,30.35,30.41,30.35,30.4,100500.0,19.5545,19.5932,19.5545,19.5867,100500.0
2014-09-19 13:10:00,30.4,30.41,30.36,30.37,100300.0,19.5867,19.5932,19.5609,19.5674,100300.0
2014-09-19 13:15:00,30.36,30.37,30.35,30.37,116800.0,19.5609,19.5674,19.5545,19.5674,116800.0
2014-09-19 13:20:00,30.37,30.4,30.36,30.38,136900.0,19.5674,19.5867,19.5609,19.5738,136900.0
2014-09-19 13:25:00,30.38,30.39,30.3,30.33,326700.0,19.5738,19.5803,19.5223,19.5416,326700.0
2014-09-19 13:30:00,30.33,30.37,30.32,30.37,82800.0,19.5416,19.5674,19.5352,19.5674,82800.0
2014-09-19 13:35:00,30.37,30.38,30.36,30.38,45600.0,19.5674,19.5738,19.5609,19.5738,45600.0
2014-09-19 13:40:00,30.37,30.38,30.36,30.36,76700.0,19.5674,19.5738,19.5609,19.5609,76700.0
2014-09-19 13:45:00,30.36,30.39,30.36,30.39,70500.0,19.5609,19.5803,19.5609,19.5803,70500.0
2014-09-19 13:50:00,30.39,30.44,30.39,30.43,197000.0,19.5803,19.6125,19.5803,19.606,197000.0
2014-09-19 13:55:00,30.43,30.43,30.39,30.42,186600.0,19.606,19.606,19.5803,19.5996,186600.0
2014-09-19 14:00:00,30.41,30.43,30.41,30.42,111800.0,19.5932,19.606,19.5932,19.5996,111800.0
2014-09-19 14:05:00,30.42,30.42,30.39,30.4,220400.0,19.5996,19.5996,19.5803,19.5867,220400.0
2014-09-19 14:10:00,30.4,30.42,30.4,30.42,101500.0,19.5867,19.5996,19.5867,19.5996,101500.0
2014-09-19 14:15:00,30.42,30.43,30.41,30.43,109000.0,19.5996,19.606,19.5932,19.606,109000.0
2014-09-19 14:20:00,30.43,30.45,30.42,30.45,194000.0,19.606,19.6189,19.5996,19.6189,194000.0
2014-09-19 14:25:00,30.45,30.45,30.43,30.45,113000.0,19.6189,19.6189,19.606,19.6189,113000.0
2014-09-19 14:30:00,30.45,30.45,30.42,30.43,122800.0,19.6189,19.6189,19.5996,19.606,122800.0
2014-09-19 14:35:00,30.43,30.45,30.43,30.44,208300.0,19.606,19.6189,19.606,19.6125,208300.0
2014-09-19 14:40:00,30.45,30.45,30.43,30.45,140400.0,19.6189,19.6189,19.606,19.6189,140400.0
2014-09-19 14:45:00,30.45,30.47,30.44,30.46,269700.0,19.6189,19.6318,19.6125,19.6254,269700.0
2014-09-19 14:50:00,30.46,30.47,30.45,30.46,89800.0,19.6254,19.6318,19.6189,19.6254,89800.0
2014-09-19 14:55:00,30.46,30.48,30.46,30.48,171600.0,19.6254,19.6383,19.6254,19.6383,171600.0
2014-09-19 15:00:00,30.48,30.48,30.46,30.46,135000.0,19.6383,19.6383,19.6254,19.6254,135000.0
2014-09-19 15:05:00,30.46,30.47,30.45,30.46,220700.0,19.6254,19.6318,19.6189,19.6254,220700.0
2014-09-19 15:10:00,30.46,30.48,30.45,30.48,178300.0,19.6254,19.6383,19.6189,19.6383,178300.0
2014-09-19 15:15:00,30.48,30.48,30.46,30.46,211600.0,19.6383,19.6383,19.6254,19.6254,211600.0
2014-09-19 15:20:00,30.46,30.46,30.43,30.43,315500.0,19.6254,19.6254,19.606,19.606,315500.0
2014-09-19 15:25:00,30.43,30.44,30.41,30.41,378700.0,19.606,19.6125,19.5932,19.5932,378700.0
2014-09-19 15:30:00,30.42,30.45,30.41,30.44,337800.0,19.5996,19.6189,19.5932,19.6125,337800.0
2014-09-19 15:35:00,30.45,30.46,30.43,30.45,421300.0,19.6189,19.6254,19.606,19.6189,421300.0
2014-09-19 15:40:00,30.45,30.47,30.44,30.47,437700.0,19.6189,19.6318,19.6125,19.6318,437700.0
2014-09-19 15:45:00,30.47,30.49,30.43,30.43,836300.0,19.6318,19.6447,19.606,19.606,836300.0
2014-09-19 15:50:00,30.43,30.44,30.4,30.42,1003700.0,19.606,19.6125,19.5867,19.5996,1003700.0
2014-09-19 15:55:00,30.43,30.46,30.41,30.42,1763500.0,19.606,19.6254,19.5932,19.5996,1763500.0
2014-09-22 09:30:00,30.26,30.37,30.23,30.34,785900.0,19.4965,19.5674,19.4772,19.5481,785900.0
2014-09-22 09:35:00,30.35,30.36,30.31,30.36,364700.0,19.5545,19.5609,19.5287,19.5609,364700.0
2014-09-22 09:40:00,30.35,30.36,30.29,30.32,290400.0,19.5545,19.5609,19.5158,19.5352,290400.0
2014-09-22 09:45:00,30.31,30.34,30.29,30.29,175400.0,19.5287,19.5481,19.5158,19.5158,175400.0
2014-09-22 09:50:00,30.29,30.31,30.29,30.3,146800.0,19.5158,19.5287,19.5158,19.5223,146800.0
2014-09-22 09:55:00,30.3,30.32,30.29,30.3,192800.0,19.5223,19.5352,19.5158,19.5223,192800.0
2014-09-22 10:00:00,30.3,30.3,30.24,30.24,375500.0,19.5223,19.5223,19.4836,19.4836,375500.0
2014-09-22 10:05:00,30.24,30.3,30.23,30.28,626700.0,19.4836,19.5223,19.4772,19.5094,626700.0
2014-09-22 10:10:00,30.29,30.3,30.27,30.29,215100.0,19.5158,19.5223,19.503,19.5158,215100.0
2014-09-22 10:15:00,30.29,30.31,30.27,30.29,811600.0,19.5158,19.5287,19.503,19.5158,811600.0
2014-09-22 10:20:00,30.28,30.3,30.22,30.22,655200.0,19.5094,19.5223,19.4707,19.4707,655200.0
2014-09-22 10:25:00,30.22,30.23,30.19,30.19,388000.0,19.4707,19.4772,19.4514,19.4514,388000.0
2014-09-22 10:30:00,30.19,30.21,30.16,30.2,529600.0,19.4514,19.4643,19.4321,19.4579,529600.0
2014-09-22 10:35:00,30.2,30.22,30.19,30.21,162700.0,19.4579,19.4707,19.4514,19.4643,162700.0
2014-09-22 10:40:00,30.21,30.21,30.19,30.2,112300.0,19.4643,19.4643,19.4514,19.4579,112300.0
2014-09-22 10:45:00,30.19,30.21,30.18,30.18,273900.0,19.4514,19.4643,19.445,19.445,273900.0
2014-09-22 10:50:00,30.19,30.2,30.18,30.19,137900.0,19.4514,19.4579,19.445,19.4514,137900.0
2014-09-22 10:55:00,30.19,30.19,30.18,30.19,139200.0,19.4514,19.4514,19.445,19.4514,139200.0
2014-09-22 11:00:00,30.19,30.2,30.17,30.2,327900.0,19.4514,19.4579,19.4385,19.4579,327900.0
2014-09-22 11:05:00,30.2,30.21,30.19,30.2,170100.0,19.4579,19.4643,19.4514,19.4579,170100.0
2014-09-22 11:10:00,30.2,30.2,30.16,30.16,185600.0,19.4579,19.4579,19.4321,19.4321,185600.0
2014-09-22 11:15:00,30.15,30.16,30.12,30.14,471000.0,19.4256,19.4321,19.4063,19.4192,471000.0
2014-09-22 11:20:00,30.14,30.16,30.11,30.12,476000.0,19.4192,19.4321,19.3999,19.4063,476000.0
2014-09-22 11:25:00,30.12,30.13,30.09,30.1,184100.0,19.4063,19.4128,19.387,19.3934,184100.0
2014-09-22 11:30:00,30.09,30.1,30.08,30.09,168600.0,19.387,19.3934,19.3805,19.387,168600.0
2014-09-22 11:35:00,30.09,30.09,30.07,30.08,129100.0,19.387,19.387,19.3741,19.3805,129100.0
2014-09-22 11:40:00,30.07,30.12,30.07,30.1,297300.0,19.3741,19.4063,19.3741,19.3934,297300.0
2014-09-22 11:45:00,30.1,30.1,30.07,30.09,162100.0,19.3934,19.3934,19.3741,19.387,162100.0
2014-09-22 11:50:00,30.1,30.1,30.08,30.08,155200.0,19.3934,19.3934,19.3805,19.3805,155200.0
2014-09-22 11:55:00,30.09,30.11,30.08,30.11,198900.0,19.387,19.3999,19.3805,19.3999,198900.0
2014-09-22 12:00:00,30.11,30.11,30.04,30.07,351600.0,19.3999,19.3999,19.3548,19.3741,351600.0
2014-09-22 12:05:00,30.07,30.07,30.05,30.05,78200.0,19.3741,19.3741,19.3612,19.3612,78200.0
2014-09-22 12:10:00,30.05,30.05,30.03,30.03,144600.0,19.3612,19.3612,19.3483,19.3483,144600.0
2014-09-22 12:15:00,30.03,30.11,30.03,30.11,309700.0,19.3483,19.3999,19.3483,19.3999,309700.0
2014-09-22 12:20:00,30.11,30.12,30.11,30.11,109900.0,19.3999,19.4063,19.3999,19.3999,109900.0
2014-09-22 12:25:00,30.11,30.12,30.09,30.1,235900.0,19.3999,19.4063,19.387,19.3934,235900.0
2014-09-22 12:30:00,30.11,30.12,30.09,30.11,136800.0,19.3999,19.4063,19.387,19.3999,136800.0
2014-09-22 12:35:00,30.11,30.11,30.1,30.11,33800.0,19.3999,19.3999,19.3934,19.3999,33800.0
2014-09-22 12:40:00,30.1,30.11,30.08,30.08,54800.0,19.3934,19.3999,19.3805,19.3805,54800.0
2014-09-22 12:45:00,30.08,30.09,30.07,30.07,98900.0,19.3805,19.387,19.3741,19.3741,98900.0
2014-09-22 12:50:00,30.08,30.11,30.07,30.11,282800.0,19.3805,19.3999,19.3741,19.3999,282800.0
2014-09-22 12:55:00,30.11,30.12,30.09,30.1,182100.0,19.3999,19.4063,19.387,19.3934,182100.0
2014-09-22 13:00:00,30.1,30.1,30.07,30.07,139800.0,19.3934,19.3934,19.3741,19.3741,139800.0
2014-09-22 13:05:00,30.07,30.08,30.05,30.06,236300.0,19.3741,19.3805,19.3612,19.3676,236300.0
2014-09-22 13:10:00,30.06,30.07,30.04,30.04,140000.0,19.3676,19.3741,19.3548,19.3548,140000.0
2014-09-22 13:15:00,30.04,30.07,30.03,30.07,187900.0,19.3548,19.3741,19.3483,19.3741,187900.0
2014-09-22 13:20:00,30.07,30.08,30.05,30.05,116300.0,19.3741,19.3805,19.3612,19.3612,116300.0
2014-09-22 13:25:00,30.05,30.13,30.05,30.11,216300.0,19.3612,19.4128,19.3612,19.3999,216300.0
2014-09-22 13:30:00,30.11,30.13,30.09,30.09,181300.0,19.3999,19.4128,19.387,19.387,181300.0
2014-09-22 13:35:00,30.09,30.1,30.07,30.07,58500.0,19.387,19.3934,19.3741,19.3741,58500.0
2014-09-22 13:40:00,30.07,30.09,30.07,30.09,109800.0,19.3741,19.387,19.3741,19.387,109800.0
2014-09-22 13:45:00,30.09,30.1,30.08,30.1,88500.0,19.387,19.3934,19.3805,19.3934,88500.0
2014-09-22 13:50:00,30.09,30.1,30.08,30.09,93500.0,19.387,19.3934,19.3805,19.387,93500.0
2014-09-22 13:55:00,30.09,30.09,30.06,30.06,134000.0,19.387,19.387,19.3676,19.3676,134000.0
2014-09-22 14:00:00,30.07,30.07,30.05,30.06,295000.0,19.3741,19.3741,19.3612,19.3676,295000.0
2014-09-22 14:05:00,30.07,30.07,30.04,30.05,149200.0,19.3741,19.3741,19.3548,19.3612,149200.0
2014-09-22 14:10:00,30.04,30.06,30.03,30.03,198600.0,19.3548,19.3676,19.3483,19.3483,198600.0
2014-09-22 14:15:00,30.03,30.05,30.03,30.04,188900.0,19.3483,19.3612,19.3483,19.3548,188900.0
2014-09-22 14:20:00,30.03,30.04,30.01,30.01,87800.0,19.3483,19.3548,19.3354,19.3354,87800.0
2014-09-22 14:25:00,30.02,30.02,29.98,30.0,780500.0,19.3419,19.3419,19.3161,19.329,780500.0
2014-09-22 14:30:00,30.0,30.05,29.99,30.02,225500.0,19.329,19.3612,19.3225,19.3419,225500.0
2014-09-22 14:35:00,30.03,30.03,29.99,30.0,142200.0,19.3483,19.3483,19.3225,19.329,142200.0
2014-09-22 14:40:00,30.0,30.04,30.0,30.03,225100.0,19.329,19.3548,19.329,19.3483,225100.0
2014-09-22 14:45:00,30.03,30.05,30.03,30.04,586000.0,19.3483,19.3612,19.3483,19.3548,586000.0
2014-09-22 14:50:00,30.04,30.07,30.04,30.06,157500.0,19.3548,19.3741,19.3548,19.3676,157500.0
2014-09-22 14:55:00,30.07,30.07,30.06,30.07,97300.0,19.3741,19.3741,19.3676,19.3741,97300.0
2014-09-22 15:00:00,30.06,30.09,30.06,30.09,110400.0,19.3676,19.387,19.3676,19.387,110400.0
2014-09-22 15:05:00,30.08,30.1,30.08,30.1,122300.0,19.3805,19.3934,19.3805,19.3934,122300.0
2014-09-22 15:10:00,30.1,30.12,30.09,30.09,203600.0,19.3934,19.4063,19.387,19.387,203600.0
2014-09-22 15:15:00,30.09,30.12,30.09,30.1,294200.0,19.387,19.4063,19.387,19.3934,294200.0
2014-09-22 15:20:00,30.11,30.11,30.1,30.11,83600.0,19.3999,19.3999,19.3934,19.3999,83600.0
2014-09-22 15:25:00,30.11,30.11,30.1,30.11,99900.0,19.3999,19.3999,19.3934,19.3999,99900.0
2014-09-22 15:30:00,30.11,30.12,30.1,30.12,249000.0,19.3999,19.4063,19.3934,19.4063,249000.0
2014-09-22 15:35:00,30.12,30.13,30.11,30.13,173300.0,19.4063,19.4128,19.3999,19.4128,173300.0
2014-09-22 15:40:00,30.13,30.18,30.12,30.17,568200.0,19.4128,19.445,19.4063,19.4385,568200.0
2014-09-22 15:45:00,30.17,30.18,30.16,30.16,372700.0,19.4385,19.445,19.4321,19.4321,372700.0
2014-09-22 15:50:00,30.17,30.22,30.13,30.19,1720400.0,19.4385,19.4707,19.4128,19.4514,1720400.0
2014-09-22 15:55:00,30.18,30.23,30.18,30.22,1478800.0,19.445,19.4772,19.445,19.4707,1478800.0
2014-09-23 09:30:00,29.83,29.83,29.5,29.61,1821800.0,19.2195,19.2195,19.0068,19.0777,1821800.0
2014-09-23 09:35:00,29.6,29.77,29.6,29.77,976000.0,19.0713,19.1808,19.0713,19.1808,976000.0
2014-09-23 09:40:00,29.77,29.83,29.77,29.83,414100.0,19.1808,19.2195,19.1808,19.2195,414100.0
2014-09-23 09:45:00,29.83,29.95,29.82,29.92,450200.0,19.2195,19.2968,19.213,19.2774,450200.0
2014-09-23 09:50:00,29.93,29.99,29.9,29.91,510800.0,19.2839,19.3225,19.2646,19.271,510800.0
2014-09-23 09:55:00,29.92,29.95,29.91,29.94,449500.0,19.2774,19.2968,19.271,19.2903,449500.0
2014-09-23 10:00:00,29.94,29.97,29.93,29.95,316900.0,19.2903,19.3097,19.2839,19.2968,316900.0
2014-09-23 10:05:00,29.95,29.96,29.93,29.95,469300.0,19.2968,19.3032,19.2839,19.2968,469300.0
2014-09-23 10:10:00,29.95,29.95,29.94,29.95,205900.0,19.2968,19.2968,19.2903,19.2968,205900.0
2014-09-23 10:15:00,29.95,29.96,29.89,29.94,337500.0,19.2968,19.3032,19.2581,19.2903,337500.0
2014-09-23 10:20:00,29.94,29.99,29.94,29.97,335600.0,19.2903,19.3225,19.2903,19.3097,335600.0
2014-09-23 10:25:00,29.97,29.99,29.95,29.96,265200.0,19.3097,19.3225,19.2968,19.3032,265200.0
2014-09-23 10:30:00,29.96,30.0,29.96,30.0,359500.0,19.3032,19.329,19.3032,19.329,359500.0
2014-09-23 10:35:00,30.0,30.0,29.98,29.99,189700.0,19.329,19.329,19.3161,19.3225,189700.0
2014-09-23 10:40:00,30.0,30.0,29.98,29.99,428500.0,19.329,19.329,19.3161,19.3225,428500.0
2014-09-23 10:45:00,29.99,29.99,29.96,29.98,203600.0,19.3225,19.3225,19.3032,19.3161,203600.0
2014-09-23 10:50:00,29.98,30.05,29.98,30.05,303000.0,19.3161,19.3612,19.3161,19.3612,303000.0
2014-09-23 10:55:00,30.05,30.05,30.02,30.05,157600.0,19.3612,19.3612,19.3419,19.3612,157600.0
2014-09-23 11:00:00,30.05,30.1,30.05,30.1,452100.0,19.3612,19.3934,19.3612,19.3934,452100.0
2014-09-23 11:05:00,30.09,30.11,30.02,30.06,749200.0,19.387,19.3999,19.3419,19.3676,749200.0
2014-09-23 11:10:00,30.05,30.05,29.97,29.99,277500.0,19.3612,19.3612,19.3097,19.3225,277500.0
2014-09-23 11:15:00,30.0,30.02,29.98,29.98,164900.0,19.329,19.3419,19.3161,19.3161,164900.0
2014-09-23 11:20:00,29.98,30.04,29.98,30.02,212700.0,19.3161,19.3548,19.3161,19.3419,212700.0
2014-09-23 11:25:00,30.03,30.03,29.96,29.98,264600.0,19.3483,19.3483,19.3032,19.3161,264600.0
2014-09-23 11:30:00,29.97,30.0,29.96,29.96,177400.0,19.3097,19.329,19.3032,19.3032,177400.0
2014-09-23 11:35:00,29.96,30.07,29.96,30.05,312400.0,19.3032,19.3741,19.3032,19.3612,312400.0
2014-09-23 11:40:00,30.05,30.1,30.05,30.09,251500.0,19.3612,19.3934,19.3612,19.387,251500.0
2014-09-23 11:45:00,30.09,30.12,30.09,30.12,182100.0,19.387,19.4063,19.387,19.4063,182100.0
2014-09-23 11:50:00,30.12,30.13,30.11,30.11,370700.0,19.4063,19.4128,19.3999,19.3999,370700.0
2014-09-23 11:55:00,30.11,30.12,30.09,30.1,168100.0,19.3999,19.4063,19.387,19.3934,168100.0
2014-09-23 12:00:00,30.1,30.11,30.05,30.05,165600.0,19.3934,19.3999,19.3612,19.3612,165600.0
2014-09-23 12:05:00,30.05,30.06,30.01,30.02,174400.0,19.3612,19.3676,19.3354,19.3419,174400.0
2014-09-23 12:10:00,30.02,30.07,30.02,30.06,79900.0,19.3419,19.3741,19.3419,19.3676,79900.0
2014-09-23 12:15:00,30.06,30.08,30.04,30.04,113100.0,19.3676,19.3805,19.3548,19.3548,113100.0
2014-09-23 12:20:00,30.04,30.07,30.04,30.04,125900.0,19.3548,19.3741,19.3548,19.3548,125900.0
2014-09-23 12:25:00,30.04,30.04,30.01,30.02,46100.0,19.3548,19.3548,19.3354,19.3419,46100.0
2014-09-23 12:30:00,30.03,30.04,30.02,30.04,91200.0,19.3483,19.3548,19.3419,19.3548,91200.0
2014-09-23 12:35:00,30.04,30.06,30.02,30.03,115500.0,19.3548,19.3676,19.3419,19.3483,115500.0
2014-09-23 12:40:00,30.03,30.05,30.02,30.03,99100.0,19.3483,19.3612,19.3419,19.3483,99100.0
2014-09-23 12:45:00,30.04,30.04,30.01,30.01,100200.0,19.3548,19.3548,19.3354,19.3354,100200.0
2014-09-23 12:50:00,30.01,30.03,30.0,30.03,80600.0,19.3354,19.3483,19.329,19.3483,80600.0
2014-09-23 12:55:00,30.03,30.04,30.02,30.02,90400.0,19.3483,19.3548,19.3419,19.3419,90400.0
2014-09-23 13:00:00,30.02,30.02,29.98,29.98,234500.0,19.3419,19.3419,19.3161,19.3161,234500.0
2014-09-23 13:05:00,29.98,29.99,29.96,29.96,156000.0,19.3161,19.3225,19.3032,19.3032,156000.0
2014-09-23 13:10:00,29.96,29.98,29.96,29.96,80700.0,19.3032,19.3161,19.3032,19.3032,80700.0
2014-09-23 13:15:00,29.96,29.97,29.95,29.96,134800.0,19.3032,19.3097,19.2968,19.3032,134800.0
2014-09-23 13:20:00,29.96,29.99,29.96,29.99,121500.0,19.3032,19.3225,19.3032,19.3225,121500.0
2014-09-23 13:25:00,29.99,30.01,29.98,30.01,104500.0,19.3225,19.3354,19.3161,19.3354,104500.0
2014-09-23 13:30:00,30.01,30.04,29.99,30.02,151600.0,19.3354,19.3548,19.3225,19.3419,151600.0
2014-09-23 13:35:00,30.02,30.06,30.02,30.05,171000.0,19.3419,19.3676,19.3419,19.3612,171000.0
2014-09-23 13:40:00,30.06,30.06,30.04,30.04,79500.0,19.3676,19.3676,19.3548,19.3548,79500.0
2014-09-23 13:45:00,30.04,30.04,29.98,29.99,97300.0,19.3548,19.3548,19.3161,19.3225,97300.0
2014-09-23 13:50:00,30.0,30.0,29.97,29.98,87200.0,19.329,19.329,19.3097,19.3161,87200.0
2014-09-23 13:55:00,29.98,29.98,29.92,29.92,172100.0,19.3161,19.3161,19.2774,19.2774,172100.0
2014-09-23 14:00:00,29.92,29.94,29.9,29.91,212100.0,19.2774,19.2903,19.2646,19.271,212100.0
2014-09-23 14:05:00,29.92,29.92,29.88,29.9,218100.0,19.2774,19.2774,19.2517,19.2646,218100.0
2014-09-23 14:10:00,29.9,30.17,29.89,30.08,2788500.0,19.2646,19.4385,19.2581,19.3805,2788500.0
2014-09-23 14:15:00,30.1,30.15,30.04,30.05,509400.0,19.3934,19.4256,19.3548,19.3612,509400.0
2014-09-23 14:20:00,30.06,30.06,29.99,30.02,353900.0,19.3676,19.3676,19.3225,19.3419,353900.0
2014-09-23 14:25:00,30.01,30.05,29.99,30.04,310000.0,19.3354,19.3612,19.3225,19.3548,310000.0
2014-09-23 14:30:00,30.03,30.07,30.03,30.06,201900.0,19.3483,19.3741,19.3483,19.3676,201900.0
2014-09-23 14:35:00,30.06,30.06,30.03,30.03,197000.0,19.3676,19.3676,19.3483,19.3483,197000.0
2014-09-23 14:40:00,30.03,30.06,30.03,30.05,103100.0,19.3483,19.3676,19.3483,19.3612,103100.0
2014-09-23 14:45:00,30.04,30.09,30.04,30.09,151100.0,19.3548,19.387,19.3548,19.387,151100.0
2014-09-23 14:50:00,30.09,30.11,30.07,30.11,160800.0,19.387,19.3999,19.3741,19.3999,160800.0
2014-09-23 14:55:00,30.1,30.12,30.07,30.1,198100.0,19.3934,19.4063,19.3741,19.3934,198100.0
2014-09-23 15:00:00,30.1,30.13,30.07,30.08,158200.0,19.3934,19.4128,19.3741,19.3805,158200.0
2014-09-23 15:05:00,30.08,30.09,30.05,30.07,134300.0,19.3805,19.387,19.3612,19.3741,134300.0
2014-09-23 15:10:00,30.07,30.1,30.06,30.08,160500.0,19.3741,19.3934,19.3676,19.3805,160500.0
2014-09-23 15:15:00,30.08,30.12,30.08,30.1,165300.0,19.3805,19.4063,19.3805,19.3934,165300.0
2014-09-23 15:20:00,30.11,30.15,30.09,30.12,355500.0,19.3999,19.4256,19.387,19.4063,355500.0
2014-09-23 15:25:00,30.12,30.16,30.12,30.14,300500.0,19.4063,19.4321,19.4063,19.4192,300500.0
2014-09-23 15:30:00,30.14,30.14,30.12,30.14,177000.0,19.4192,19.4192,19.4063,19.4192,177000.0
2014-09-23 15:35:00,30.14,30.16,30.13,30.16,240400.0,19.4192,19.4321,19.4128,19.4321,240400.0
2014-09-23 15:40:00,30.16,30.23,30.15,30.2,572100.0,19.4321,19.4772,19.4256,19.4579,572100.0
2014-09-23 15:45:00,30.2,30.21,30.13,30.14,558800.0,19.4579,19.4643,19.4128,19.4192,558800.0
2014-09-23 15:50:00,30.14,30.14,30.08,30.11,552800.0,19.4192,19.4192,19.3805,19.3999,552800.0
2014-09-23 15:55:00,30.11,30.12,30.07,30.07,923700.0,19.3999,19.4063,19.3741,19.3741,923700.0
2014-09-24 09:30:00,30.11,30.19,30.08,30.18,575100.0,19.3999,19.4514,19.3805,19.445,575100.0
2014-09-24 09:35:00,30.19,30.22,30.18,30.19,190700.0,19.4514,19.4707,19.445,19.4514,190700.0
2014-09-24 09:40:00,30.19,30.23,30.15,30.16,403600.0,19.4514,19.4772,19.4256,19.4321,403600.0
2014-09-24 09:45:00,30.16,30.17,30.08,30.11,349400.0,19.4321,19.4385,19.3805,19.3999,349400.0
2014-09-24 09:50:00,30.11,30.14,30.09,30.09,226600.0,19.3999,19.4192,19.387,19.387,226600.0
2014-09-24 09:55:00,30.1,30.11,30.07,30.09,179400.0,19.3934,19.3999,19.3741,19.387,179400.0
2014-09-24 10:00:00,30.08,30.12,30.07,30.12,240600.0,19.3805,19.4063,19.3741,19.4063,240600.0
2014-09-24 10:05:00,30.12,30.12,30.1,30.11,184700.0,19.4063,19.4063,19.3934,19.3999,184700.0
2014-09-24 10:10:00,30.1,30.11,30.1,30.11,103000.0,19.3934,19.3999,19.3934,19.3999,103000.0
2014-09-24 10:15:00,30.11,30.14,30.1,30.14,161000.0,19.3999,19.4192,19.3934,19.4192,161000.0
2014-09-24 10:20:00,30.14,30.14,30.1,30.13,216200.0,19.4192,19.4192,19.3934,19.4128,216200.0
2014-09-24 10:25:00,30.14,30.2,30.14,30.15,208500.0,19.4192,19.4579,19.4192,19.4256,208500.0
2014-09-24 10:30:00,30.15,30.2,30.14,30.2,168000.0,19.4256,19.4579,19.4192,19.4579,168000.0
2014-09-24 10:35:00,30.2,30.21,30.17,30.21,160000.0,19.4579,19.4643,19.4385,19.4643,160000.0
2014-09-24 10:40:00,30.21,30.23,30.2,30.2,132500.0,19.4643,19.4772,19.4579,19.4579,132500.0
2014-09-24 10:45:00,30.2,30.21,30.17,30.17,237300.0,19.4579,19.4643,19.4385,19.4385,237300.0
2014-09-24 10:50:00,30.17,30.2,30.17,30.19,289100.0,19.4385,19.4579,19.4385,19.4514,289100.0
2014-09-24 10:55:00,30.19,30.21,30.19,30.2,251600.0,19.4514,19.4643,19.4514,19.4579,251600.0
2014-09-24 11:00:00,30.2,30.23,30.19,30.22,533100.0,19.4579,19.4772,19.4514,19.4707,533100.0
2014-09-24 11:05:00,30.23,30.27,30.22,30.27,231300.0,19.4772,19.503,19.4707,19.503,231300.0
2014-09-24 11:10:00,30.26,30.35,30.26,30.35,370100.0,19.4965,19.5545,19.4965,19.5545,370100.0
2014-09-24 11:15:00,30.35,30.36,30.33,30.35,246300.0,19.5545,19.5609,19.5416,19.5545,246300.0
2014-09-24 11:20:00,30.35,30.35,30.3,30.3,221100.0,19.5545,19.5545,19.5223,19.5223,221100.0
2014-09-24 11:25:00,30.3,30.35,30.3,30.35,163900.0,19.5223,19.5545,19.5223,19.5545,163900.0
2014-09-24 11:30:00,30.34,30.36,30.34,30.34,140700.0,19.5481,19.5609,19.5481,19.5481,140700.0
2014-09-24 11:35:00,30.35,30.4,30.34,30.35,411400.0,19.5545,19.5867,19.5481,19.5545,411400.0
2014-09-24 11:40:00,30.34,30.35,30.32,30.34,196200.0,19.5481,19.5545,19.5352,19.5481,196200.0
2014-09-24 11:45:00,30.33,30.35,30.33,30.35,85900.0,19.5416,19.5545,19.5416,19.5545,85900.0
2014-09-24 11:50:00,30.35,30.39,30.34,30.39,111200.0,19.5545,19.5803,19.5481,19.5803,111200.0
2014-09-24 11:55:00,30.39,30.39,30.37,30.39,114500.0,19.5803,19.5803,19.5674,19.5803,114500.0
2014-09-24 12:00:00,30.39,30.4,30.38,30.39,83000.0,19.5803,19.5867,19.5738,19.5803,83000.0
2014-09-24 12:05:00,30.38,30.39,30.35,30.36,131000.0,19.5738,19.5803,19.5545,19.5609,131000.0
2014-09-24 12:10:00,30.35,30.36,30.34,30.36,158400.0,19.5545,19.5609,19.5481,19.5609,158400.0
2014-09-24 12:15:00,30.36,30.37,30.34,30.34,117000.0,19.5609,19.5674,19.5481,19.5481,117000.0
2014-09-24 12:20:00,30.35,30.38,30.34,30.36,141400.0,19.5545,19.5738,19.5481,19.5609,141400.0
2014-09-24 12:25:00,30.36,30.38,30.36,30.37,66400.0,19.5609,19.5738,19.5609,19.5674,66400.0
2014-09-24 12:30:00,30.38,30.38,30.35,30.36,112800.0,19.5738,19.5738,19.5545,19.5609,112800.0
2014-09-24 12:35:00,30.35,30.37,30.34,30.37,88800.0,19.5545,19.5674,19.5481,19.5674,88800.0
2014-09-24 12:40:00,30.36,30.37,30.34,30.36,92400.0,19.5609,19.5674,19.5481,19.5609,92400.0
2014-09-24 12:45:00,30.37,30.37,30.34,30.36,99700.0,19.5674,19.5674,19.5481,19.5609,99700.0
2014-09-24 12:50:00,30.35,30.36,30.35,30.36,83400.0,19.5545,19.5609,19.5545,19.5609,83400.0
2014-09-24 12:55:00,30.36,30.38,30.35,30.38,111400.0,19.5609,19.5738,19.5545,19.5738,111400.0
2014-09-24 13:00:00,30.38,30.4,30.38,30.4,104600.0,19.5738,19.5867,19.5738,19.5867,104600.0
2014-09-24 13:05:00,30.4,30.4,30.35,30.35,131600.0,19.5867,19.5867,19.5545,19.5545,131600.0
2014-09-24 13:10:00,30.36,30.38,30.34,30.38,240800.0,19.5609,19.5738,19.5481,19.5738,240800.0
2014-09-24 13:15:00,30.38,30.4,30.36,30.37,306400.0,19.5738,19.5867,19.5609,19.5674,306400.0
2014-09-24 13:20:00,30.37,30.39,30.36,30.38,231600.0,19.5674,19.5803,19.5609,19.5738,231600.0
2014-09-24 13:25:00,30.38,30.4,30.37,30.38,182100.0,19.5738,19.5867,19.5674,19.5738,182100.0
2014-09-24 13:30:00,30.38,30.41,30.38,30.4,119000.0,19.5738,19.5932,19.5738,19.5867,119000.0
2014-09-24 13:35:00,30.4,30.41,30.37,30.37,135100.0,19.5867,19.5932,19.5674,19.5674,135100.0
2014-09-24 13:40:00,30.37,30.4,30.37,30.39,185900.0,19.5674,19.5867,19.5674,19.5803,185900.0
2014-09-24 13:45:00,30.4,30.42,30.39,30.42,78400.0,19.5867,19.5996,19.5803,19.5996,78400.0
2014-09-24 13:50:00,30.42,30.45,30.41,30.43,375000.0,19.5996,19.6189,19.5932,19.606,375000.0
2014-09-24 13:55:00,30.43,30.44,30.4,30.41,362000.0,19.606,19.6125,19.5867,19.5932,362000.0
2014-09-24 14:00:00,30.41,30.43,30.4,30.43,215500.0,19.5932,19.606,19.5867,19.606,215500.0
2014-09-24 14:05:00,30.43,30.43,30.4,30.42,109900.0,19.606,19.606,19.5867,19.5996,109900.0
2014-09-24 14:10:00,30.42,30.42,30.4,30.4,110100.0,19.5996,19.5996,19.5867,19.5867,110100.0
2014-09-24 14:15:00,30.41,30.42,30.4,30.41,105800.0,19.5932,19.5996,19.5867,19.5932,105800.0
2014-09-24 14:20:00,30.42,30.42,30.37,30.37,180300.0,19.5996,19.5996,19.5674,19.5674,180300.0
2014-09-24 14:25:00,30.38,30.43,30.37,30.42,230600.0,19.5738,19.606,19.5674,19.5996,230600.0
2014-09-24 14:30:00,30.42,30.44,30.39,30.43,606800.0,19.5996,19.6125,19.5803,19.606,606800.0
2014-09-24 14:35:00,30.44,30.44,30.43,30.44,113400.0,19.6125,19.6125,19.606,19.6125,113400.0
2014-09-24 14:40:00,30.44,30.44,30.4,30.4,125500.0,19.6125,19.6125,19.5867,19.5867,125500.0
2014-09-24 14:45:00,30.4,30.41,30.36,30.37,362800.0,19.5867,19.5932,19.5609,19.5674,362800.0
2014-09-24 14:50:00,30.37,30.39,30.36,30.38,426500.0,19.5674,19.5803,19.5609,19.5738,426500.0
2014-09-24 14:55:00,30.38,30.39,30.37,30.38,329400.0,19.5738,19.5803,19.5674,19.5738,329400.0
2014-09-24 15:00:00,30.38,30.41,30.37,30.39,219700.0,19.5738,19.5932,19.5674,19.5803,219700.0
2014-09-24 15:05:00,30.39,30.39,30.38,30.39,123200.0,19.5803,19.5803,19.5738,19.5803,123200.0
2014-09-24 15:10:00,30.39,30.39,30.34,30.35,427100.0,19.5803,19.5803,19.5481,19.5545,427100.0
2014-09-24 15:15:00,30.35,30.35,30.32,30.32,162300.0,19.5545,19.5545,19.5352,19.5352,162300.0
2014-09-24 15:20:00,30.32,30.33,30.32,30.33,217800.0,19.5352,19.5416,19.5352,19.5416,217800.0
2014-09-24 15:25:00,30.32,30.35,30.32,30.34,297700.0,19.5352,19.5545,19.5352,19.5481,297700.0
2014-09-24 15:30:00,30.34,30.34,30.32,30.33,208200.0,19.5481,19.5481,19.5352,19.5416,208200.0
2014-09-24 15:35:00,30.32,30.34,30.32,30.34,234900.0,19.5352,19.5481,19.5352,19.5481,234900.0
2014-09-24 15:40:00,30.34,30.34,30.33,30.34,276600.0,19.5481,19.5481,19.5416,19.5481,276600.0
2014-09-24 15:45:00,30.33,30.36,30.31,30.34,638100.0,19.5416,19.5609,19.5287,19.5481,638100.0
2014-09-24 15:50:00,30.34,30.35,30.3,30.31,634800.0,19.5481,19.5545,19.5223,19.5287,634800.0
2014-09-24 15:55:00,30.32,30.33,30.31,30.33,954000.0,19.5352,19.5416,19.5287,19.5416,954000.0
2014-09-25 09:30:00,30.33,30.37,30.28,30.33,543200.0,19.5416,19.5674,19.5094,19.5416,543200.0
2014-09-25 09:35:00,30.33,30.36,30.3,30.34,118000.0,19.5416,19.5609,19.5223,19.5481,118000.0
2014-09-25 09:40:00,30.33,30.36,30.31,30.35,284600.0,19.5416,19.5609,19.5287,19.5545,284600.0
2014-09-25 09:45:00,30.34,30.35,30.24,30.29,596300.0,19.5481,19.5545,19.4836,19.5158,596300.0
2014-09-25 09:50:00,30.29,30.32,30.23,30.25,416900.0,19.5158,19.5352,19.4772,19.4901,416900.0
2014-09-25 09:55:00,30.26,30.26,30.2,30.24,336200.0,19.4965,19.4965,19.4579,19.4836,336200.0
2014-09-25 10:00:00,30.24,30.25,30.15,30.17,377400.0,19.4836,19.4901,19.4256,19.4385,377400.0
2014-09-25 10:05:00,30.17,30.28,30.17,30.27,136000.0,19.4385,19.5094,19.4385,19.503,136000.0
2014-09-25 10:10:00,30.27,30.28,30.23,30.27,315900.0,19.503,19.5094,19.4772,19.503,315900.0
2014-09-25 10:15:00,30.26,30.26,30.18,30.21,216900.0,19.4965,19.4965,19.445,19.4643,216900.0
2014-09-25 10:20:00,30.22,30.23,30.12,30.16,224700.0,19.4707,19.4772,19.4063,19.4321,224700.0
2014-09-25 10:25:00,30.16,30.19,30.15,30.17,147600.0,19.4321,19.4514,19.4256,19.4385,147600.0
2014-09-25 10:30:00,30.17,30.18,30.12,30.15,437100.0,19.4385,19.445,19.4063,19.4256,437100.0
2014-09-25 10:35:00,30.15,30.17,30.13,30.14,275100.0,19.4256,19.4385,19.4128,19.4192,275100.0
2014-09-25 10:40:00,30.15,30.15,30.1,30.11,267200.0,19.4256,19.4256,19.3934,19.3999,267200.0
2014-09-25 10:45:00,30.11,30.11,30.06,30.09,326400.0,19.3999,19.3999,19.3676,19.387,326400.0
2014-09-25 10:50:00,30.09,30.12,30.08,30.1,379800.0,19.387,19.4063,19.3805,19.3934,379800.0
2014-09-25 10:55:00,30.09,30.18,30.09,30.18,325500.0,19.387,19.445,19.387,19.445,325500.0
2014-09-25 11:00:00,30.18,30.19,30.14,30.19,281100.0,19.445,19.4514,19.4192,19.4514,281100.0
2014-09-25 11:05:00,30.18,30.19,30.12,30.16,193700.0,19.445,19.4514,19.4063,19.4321,193700.0
2014-09-25 11:10:00,30.17,30.17,30.1,30.1,122600.0,19.4385,19.4385,19.3934,19.3934,122600.0
2014-09-25 11:15:00,30.1,30.12,30.08,30.09,142800.0,19.3934,19.4063,19.3805,19.387,142800.0
2014-09-25 11:20:00,30.09,30.16,30.08,30.15,115300.0,19.387,19.4321,19.3805,19.4256,115300.0
2014-09-25 11:25:00,30.16,30.17,30.13,30.17,207300.0,19.4321,19.4385,19.4128,19.4385,207300.0
2014-09-25 11:30:00,30.17,30.17,30.09,30.1,359100.0,19.4385,19.4385,19.387,19.3934,359100.0
2014-09-25 11:35:00,30.1,30.12,30.09,30.1,413800.0,19.3934,19.4063,19.387,19.3934,413800.0
2014-09-25 11:40:00,30.1,30.1,30.02,30.03,169200.0,19.3934,19.3934,19.3419,19.3483,169200.0
2014-09-25 11:45:00,30.02,30.07,30.02,30.04,412300.0,19.3419,19.3741,19.3419,19.3548,412300.0
2014-09-25 11:50:00,30.04,30.07,30.04,30.07,144700.0,19.3548,19.3741,19.3548,19.3741,144700.0
2014-09-25 11:55:00,30.06,30.08,30.04,30.04,58500.0,19.3676,19.3805,19.3548,19.3548,58500.0
2014-09-25 12:00:00,30.05,30.09,30.04,30.09,62400.0,19.3612,19.387,19.3548,19.387,62400.0
2014-09-25 12:05:00,30.1,30.11,30.07,30.09,196200.0,19.3934,19.3999,19.3741,19.387,196200.0
2014-09-25 12:10:00,30.09,30.1,30.09,30.09,39700.0,19.387,19.3934,19.387,19.387,39700.0
2014-09-25 12:15:00,30.1,30.11,30.09,30.09,83200.0,19.3934,19.3999,19.387,19.387,83200.0
2014-09-25 12:20:00,30.09,30.1,30.05,30.05,115300.0,19.387,19.3934,19.3612,19.3612,115300.0
2014-09-25 12:25:00,30.05,30.06,30.01,30.03,244600.0,19.3612,19.3676,19.3354,19.3483,244600.0
2014-09-25 12:30:00,30.03,30.04,30.02,30.04,88100.0,19.3483,19.3548,19.3419,19.3548,88100.0
2014-09-25 12:35:00,30.04,30.08,30.03,30.08,136900.0,19.3548,19.3805,19.3483,19.3805,136900.0
2014-09-25 12:40:00,30.08,30.08,30.04,30.07,221000.0,19.3805,19.3805,19.3548,19.3741,221000.0
2014-09-25 12:45:00,30.07,30.08,30.02,30.03,259200.0,19.3741,19.3805,19.3419,19.3483,259200.0
2014-09-25 12:50:00,30.02,30.03,30.01,30.03,77900.0,19.3419,19.3483,19.3354,19.3483,77900.0
2014-09-25 12:55:00,30.03,30.06,30.01,30.04,198300.0,19.3483,19.3676,19.3354,19.3548,198300.0
2014-09-25 13:00:00,30.04,30.07,30.02,30.02,251100.0,19.3548,19.3741,19.3419,19.3419,251100.0
2014-09-25 13:05:00,30.02,30.04,30.0,30.04,66900.0,19.3419,19.3548,19.329,19.3548,66900.0
2014-09-25 13:10:00,30.04,30.05,30.03,30.05,38900.0,19.3548,19.3612,19.3483,19.3612,38900.0
2014-09-25 13:15:00,30.05,30.09,30.04,30.09,60000.0,19.3612,19.387,19.3548,19.387,60000.0
2014-09-25 13:20:00,30.09,30.1,30.08,30.09,141900.0,19.387,19.3934,19.3805,19.387,141900.0
2014-09-25 13:25:00,30.09,30.11,30.08,30.11,96500.0,19.387,19.3999,19.3805,19.3999,96500.0
2014-09-25 13:30:00,30.1,30.11,30.09,30.11,119000.0,19.3934,19.3999,19.387,19.3999,119000.0
2014-09-25 13:35:00,30.1,30.12,30.09,30.09,128000.0,19.3934,19.4063,19.387,19.387,128000.0
2014-09-25 13:40:00,30.09,30.12,30.08,30.12,108800.0,19.387,19.4063,19.3805,19.4063,108800.0
2014-09-25 13:45:00,30.12,30.12,30.07,30.09,107100.0,19.4063,19.4063,19.3741,19.387,107100.0
2014-09-25 13:50:00,30.09,30.09,30.01,30.02,328200.0,19.387,19.387,19.3354,19.3419,328200.0
2014-09-25 13:55:00,30.02,30.03,29.99,30.01,709300.0,19.3419,19.3483,19.3225,19.3354,709300.0
2014-09-25 14:00:00,30.01,30.01,29.97,29.99,141200.0,19.3354,19.3354,19.3097,19.3225,141200.0
2014-09-25 14:05:00,29.98,30.01,29.98,29.99,101100.0,19.3161,19.3354,19.3161,19.3225,101100.0
2014-09-25 14:10:00,29.99,30.0,29.98,30.0,119200.0,19.3225,19.329,19.3161,19.329,119200.0
2014-09-25 14:15:00,30.0,30.01,29.98,30.01,70500.0,19.329,19.3354,19.3161,19.3354,70500.0
2014-09-25 14:20:00,30.01,30.01,29.99,30.0,47400.0,19.3354,19.3354,19.3225,19.329,47400.0
2014-09-25 14:25:00,29.99,30.01,29.98,30.0,60200.0,19.3225,19.3354,19.3161,19.329,60200.0
2014-09-25 14:30:00,30.01,30.02,29.99,30.02,73900.0,19.3354,19.3419,19.3225,19.3419,73900.0
2014-09-25 14:35:00,30.02,30.04,30.01,30.04,54600.0,19.3419,19.3548,19.3354,19.3548,54600.0
2014-09-25 14:40:00,30.04,30.04,30.03,30.04,45600.0,19.3548,19.3548,19.3483,19.3548,45600.0
2014-09-25 14:45:00,30.03,30.07,30.03,30.07,87000.0,19.3483,19.3741,19.3483,19.3741,87000.0
2014-09-25 14:50:00,30.07,30.08,30.04,30.07,206100.0,19.3741,19.3805,19.3548,19.3741,206100.0
2014-09-25 14:55:00,30.07,30.07,30.01,30.02,233700.0,19.3741,19.3741,19.3354,19.3419,233700.0
2014-09-25 15:00:00,30.02,30.04,30.01,30.03,505500.0,19.3419,19.3548,19.3354,19.3483,505500.0
2014-09-25 15:05:00,30.03,30.05,30.02,30.04,250900.0,19.3483,19.3612,19.3419,19.3548,250900.0
2014-09-25 15:10:00,30.04,30.05,30.01,30.05,337400.0,19.3548,19.3612,19.3354,19.3612,337400.0
2014-09-25 15:15:00,30.05,30.07,30.04,30.07,145000.0,19.3612,19.3741,19.3548,19.3741,145000.0
2014-09-25 15:20:00,30.07,30.07,30.02,30.03,300000.0,19.3741,19.3741,19.3419,19.3483,300000.0
2014-09-25 15:25:00,30.03,30.05,30.02,30.02,203700.0,19.3483,19.3612,19.3419,19.3419,203700.0
2014-09-25 15:30:00,30.03,30.04,30.01,30.04,158800.0,19.3483,19.3548,19.3354,19.3548,158800.0
2014-09-25 15:35:00,30.04,30.1,30.03,30.09,342900.0,19.3548,19.3934,19.3483,19.387,342900.0
2014-09-25 15:40:00,30.09,30.12,30.08,30.1,269600.0,19.387,19.4063,19.3805,19.3934,269600.0
2014-09-25 15:45:00,30.1,30.11,30.06,30.1,448500.0,19.3934,19.3999,19.3676,19.3934,448500.0
2014-09-25 15:50:00,30.11,30.11,30.06,30.07,353200.0,19.3999,19.3999,19.3676,19.3741,353200.0
2014-09-25 15:55:00,30.06,30.06,29.99,29.99,1550700.0,19.3676,19.3676,19.3225,19.3225,1550700.0
2014-09-26 09:30:00,29.97,29.98,29.82,29.88,732700.0,19.3097,19.3161,19.213,19.2517,732700.0
2014-09-26 09:35:00,29.88,29.96,29.82,29.82,394600.0,19.2517,19.3032,19.213,19.213,394600.0
2014-09-26 09:40:00,29.83,29.91,29.82,29.84,433500.0,19.2195,19.271,19.213,19.2259,433500.0
2014-09-26 09:45:00,29.85,29.94,29.85,29.92,353500.0,19.2323,19.2903,19.2323,19.2774,353500.0
2014-09-26 09:50:00,29.92,29.93,29.89,29.92,322800.0,19.2774,19.2839,19.2581,19.2774,322800.0
2014-09-26 09:55:00,29.92,29.95,29.88,29.89,384400.0,19.2774,19.2968,19.2517,19.2581,384400.0
2014-09-26 10:00:00,29.9,29.91,29.88,29.9,360900.0,19.2646,19.271,19.2517,19.2646,360900.0
2014-09-26 10:05:00,29.9,29.9,29.88,29.89,159900.0,19.2646,19.2646,19.2517,19.2581,159900.0
2014-09-26 10:10:00,29.89,29.9,29.85,29.87,169700.0,19.2581,19.2646,19.2323,19.2452,169700.0
2014-09-26 10:15:00,29.87,29.89,29.81,29.86,201200.0,19.2452,19.2581,19.2066,19.2388,201200.0
2014-09-26 10:20:00,29.85,29.89,29.85,29.86,325300.0,19.2323,19.2581,19.2323,19.2388,325300.0
2014-09-26 10:25:00,29.86,29.93,29.85,29.87,366200.0,19.2388,19.2839,19.2323,19.2452,366200.0
2014-09-26 10:30:00,29.88,29.91,29.85,29.9,335700.0,19.2517,19.271,19.2323,19.2646,335700.0
2014-09-26 10:35:00,29.9,29.9,29.86,29.86,163100.0,19.2646,19.2646,19.2388,19.2388,163100.0
2014-09-26 10:40:00,29.86,29.87,29.82,29.83,426200.0,19.2388,19.2452,19.213,19.2195,426200.0
2014-09-26 10:45:00,29.83,29.85,29.81,29.82,210200.0,19.2195,19.2323,19.2066,19.213,210200.0
2014-09-26 10:50:00,29.82,29.84,29.81,29.82,104100.0,19.213,19.2259,19.2066,19.213,104100.0
2014-09-26 10:55:00,29.81,29.84,29.8,29.84,136500.0,19.2066,19.2259,19.2001,19.2259,136500.0
2014-09-26 11:00:00,29.84,29.89,29.84,29.85,167200.0,19.2259,19.2581,19.2259,19.2323,167200.0
2014-09-26 11:05:00,29.86,29.86,29.83,29.84,86900.0,19.2388,19.2388,19.2195,19.2259,86900.0
2014-09-26 11:10:00,29.83,29.84,29.8,29.8,102500.0,19.2195,19.2259,19.2001,19.2001,102500.0
2014-09-26 11:15:00,29.8,29.81,29.78,29.78,112600.0,19.2001,19.2066,19.1872,19.1872,112600.0
2014-09-26 11:20:00,29.78,29.79,29.73,29.75,186100.0,19.1872,19.1937,19.155,19.1679,186100.0
2014-09-26 11:25:00,29.75,29.75,29.71,29.72,171600.0,19.1679,19.1679,19.1421,19.1486,171600.0
2014-09-26 11:30:00,29.73,29.75,29.67,29.69,666300.0,19.155,19.1679,19.1164,19.1293,666300.0
2014-09-26 11:35:00,29.69,29.7,29.64,29.67,285300.0,19.1293,19.1357,19.097,19.1164,285300.0
2014-09-26 11:40:00,29.67,29.68,29.59,29.61,420400.0,19.1164,19.1228,19.0648,19.0777,420400.0
2014-09-26 11:45:00,29.61,29.66,29.61,29.65,104100.0,19.0777,19.1099,19.0777,19.1035,104100.0
2014-09-26 11:50:00,29.66,29.67,29.61,29.62,188500.0,19.1099,19.1164,19.0777,19.0842,188500.0
2014-09-26 11:55:00,29.62,29.63,29.59,29.59,173500.0,19.0842,19.0906,19.0648,19.0648,173500.0
2014-09-26 12:00:00,29.6,29.6,29.57,29.59,159000.0,19.0713,19.0713,19.0519,19.0648,159000.0
2014-09-26 12:05:00,29.59,29.63,29.58,29.61,338400.0,19.0648,19.0906,19.0584,19.0777,338400.0
2014-09-26 12:10:00,29.61,29.62,29.58,29.58,229000.0,19.0777,19.0842,19.0584,19.0584,229000.0
2014-09-26 12:15:00,29.59,29.59,29.56,29.58,179000.0,19.0648,19.0648,19.0455,19.0584,179000.0
2014-09-26 12:20:00,29.59,29.63,29.59,29.63,127000.0,19.0648,19.0906,19.0648,19.0906,127000.0
2014-09-26 12:25:00,29.63,29.65,29.62,29.65,87700.0,19.0906,19.1035,19.0842,19.1035,87700.0
2014-09-26 12:30:00,29.65,29.68,29.64,29.68,54500.0,19.1035,19.1228,19.097,19.1228,54500.0
2014-09-26 12:35:00,29.68,29.69,29.66,29.69,135100.0,19.1228,19.1293,19.1099,19.1293,135100.0
2014-09-26 12:40:00,29.69,29.69,29.66,29.67,262900.0,19.1293,19.1293,19.1099,19.1164,262900.0
2014-09-26 12:45:00,29.66,29.68,29.66,29.68,35500.0,19.1099,19.1228,19.1099,19.1228,35500.0
2014-09-26 12:50:00,29.68,29.68,29.63,29.64,242900.0,19.1228,19.1228,19.0906,19.097,242900.0
2014-09-26 12:55:00,29.64,29.64,29.61,29.64,168400.0,19.097,19.097,19.0777,19.097,168400.0
2014-09-26 13:00:00,29.64,29.65,29.63,29.64,125800.0,19.097,19.1035,19.0906,19.097,125800.0
2014-09-26 13:05:00,29.64,29.67,29.63,29.67,108600.0,19.097,19.1164,19.0906,19.1164,108600.0
2014-09-26 13:10:00,29.66,29.67,29.65,29.67,93400.0,19.1099,19.1164,19.1035,19.1164,93400.0
2014-09-26 13:15:00,29.67,29.72,29.66,29.72,157400.0,19.1164,19.1486,19.1099,19.1486,157400.0
2014-09-26 13:20:00,29.71,29.74,29.71,29.74,148000.0,19.1421,19.1615,19.1421,19.1615,148000.0
2014-09-26 13:25:00,29.74,29.74,29.7,29.71,181700.0,19.1615,19.1615,19.1357,19.1421,181700.0
2014-09-26 13:30:00,29.7,29.71,29.68,29.69,105200.0,19.1357,19.1421,19.1228,19.1293,105200.0
2014-09-26 13:35:00,29.69,29.69,29.63,29.66,183400.0,19.1293,19.1293,19.0906,19.1099,183400.0
2014-09-26 13:40:00,29.66,29.67,29.66,29.67,33600.0,19.1099,19.1164,19.1099,19.1164,33600.0
2014-09-26 13:45:00,29.67,29.68,29.66,29.68,43400.0,19.1164,19.1228,19.1099,19.1228,43400.0
2014-09-26 13:50:00,29.68,29.68,29.66,29.66,60900.0,19.1228,19.1228,19.1099,19.1099,60900.0
2014-09-26 13:55:00,29.66,29.67,29.64,29.65,172800.0,19.1099,19.1164,19.097,19.1035,172800.0
2014-09-26 14:00:00,29.66,29.72,29.66,29.72,150600.0,19.1099,19.1486,19.1099,19.1486,150600.0
2014-09-26 14:05:00,29.72,29.75,29.7,29.75,253600.0,19.1486,19.1679,19.1357,19.1679,253600.0
2014-09-26 14:10:00,29.75,29.77,29.72,29.73,253900.0,19.1679,19.1808,19.1486,19.155,253900.0
2014-09-26 14:15:00,29.73,29.82,29.71,29.79,512600.0,19.155,19.213,19.1421,19.1937,512600.0
2014-09-26 14:20:00,29.79,29.79,29.74,29.74,166800.0,19.1937,19.1937,19.1615,19.1615,166800.0
2014-09-26 14:25:00,29.74,29.77,29.73,29.75,447200.0,19.1615,19.1808,19.155,19.1679,447200.0
2014-09-26 14:30:00,29.75,29.76,29.74,29.74,142000.0,19.1679,19.1744,19.1615,19.1615,142000.0
2014-09-26 14:35:00,29.75,29.83,29.74,29.81,285500.0,19.1679,19.2195,19.1615,19.2066,285500.0
2014-09-26 14:40:00,29.81,29.82,29.79,29.8,170700.0,19.2066,19.213,19.1937,19.2001,170700.0
2014-09-26 14:45:00,29.8,29.81,29.78,29.8,233900.0,19.2001,19.2066,19.1872,19.2001,233900.0
2014-09-26 14:50:00,29.79,29.8,29.76,29.77,137300.0,19.1937,19.2001,19.1744,19.1808,137300.0
2014-09-26 14:55:00,29.76,29.77,29.75,29.76,307700.0,19.1744,19.1808,19.1679,19.1744,307700.0
2014-09-26 15:00:00,29.77,29.8,29.76,29.8,166600.0,19.1808,19.2001,19.1744,19.2001,166600.0
2014-09-26 15:05:00,29.8,29.82,29.79,29.82,310300.0,19.2001,19.213,19.1937,19.213,310300.0
2014-09-26 15:10:00,29.82,29.83,29.79,29.81,375500.0,19.213,19.2195,19.1937,19.2066,375500.0
2014-09-26 15:15:00,29.81,29.81,29.75,29.75,351200.0,19.2066,19.2066,19.1679,19.1679,351200.0
2014-09-26 15:20:00,29.76,29.77,29.75,29.76,352500.0,19.1744,19.1808,19.1679,19.1744,352500.0
2014-09-26 15:25:00,29.76,29.76,29.73,29.74,359000.0,19.1744,19.1744,19.155,19.1615,359000.0
2014-09-26 15:30:00,29.74,29.76,29.73,29.76,263300.0,19.1615,19.1744,19.155,19.1744,263300.0
2014-09-26 15:35:00,29.76,29.77,29.75,29.77,347800.0,19.1744,19.1808,19.1679,19.1808,347800.0
2014-09-26 15:40:00,29.77,29.81,29.76,29.8,332100.0,19.1808,19.2066,19.1744,19.2001,332100.0
2014-09-26 15:45:00,29.81,29.82,29.76,29.78,678600.0,19.2066,19.213,19.1744,19.1872,678600.0
2014-09-26 15:50:00,29.78,29.8,29.73,29.76,539100.0,19.1872,19.2001,19.155,19.1744,539100.0
2014-09-26 15:55:00,29.76,29.76,29.71,29.71,1386000.0,19.1744,19.1744,19.1421,19.1421,1386000.0
2014-09-29 09:30:00,29.67,29.75,29.57,29.74,674500.0,19.1164,19.1679,19.0519,19.1615,674500.0
2014-09-29 09:35:00,29.75,29.77,29.68,29.71,457400.0,19.1679,19.1808,19.1228,19.1421,457400.0
2014-09-29 09:40:00,29.72,29.72,29.69,29.7,552500.0,19.1486,19.1486,19.1293,19.1357,552500.0
2014-09-29 09:45:00,29.7,29.7,29.58,29.6,425500.0,19.1357,19.1357,19.0584,19.0713,425500.0
2014-09-29 09:50:00,29.6,29.62,29.58,29.6,218200.0,19.0713,19.0842,19.0584,19.0713,218200.0
2014-09-29 09:55:00,29.61,29.66,29.6,29.64,215800.0,19.0777,19.1099,19.0713,19.097,215800.0
2014-09-29 10:00:00,29.64,29.64,29.6,29.61,186900.0,19.097,19.097,19.0713,19.0777,186900.0
2014-09-29 10:05:00,29.61,29.66,29.58,29.66,341700.0,19.0777,19.1099,19.0584,19.1099,341700.0
2014-09-29 10:10:00,29.65,29.68,29.64,29.68,303600.0,19.1035,19.1228,19.097,19.1228,303600.0
2014-09-29 10:15:00,29.68,29.77,29.68,29.75,232500.0,19.1228,19.1808,19.1228,19.1679,232500.0
2014-09-29 10:20:00,29.75,29.8,29.74,29.76,276000.0,19.1679,19.2001,19.1615,19.1744,276000.0
2014-09-29 10:25:00,29.76,29.8,29.76,29.8,91400.0,19.1744,19.2001,19.1744,19.2001,91400.0
2014-09-29 10:30:00,29.8,29.81,29.78,29.8,216800.0,19.2001,19.2066,19.1872,19.2001,216800.0
2014-09-29 10:35:00,29.8,29.83,29.78,29.82,152500.0,19.2001,19.2195,19.1872,19.213,152500.0
2014-09-29 10:40:00,29.82,29.84,29.8,29.8,189400.0,19.213,19.2259,19.2001,19.2001,189400.0
2014-09-29 10:45:00,29.8,29.81,29.71,29.71,373300.0,19.2001,19.2066,19.1421,19.1421,373300.0
2014-09-29 10:50:00,29.71,29.73,29.71,29.71,224800.0,19.1421,19.155,19.1421,19.1421,224800.0
2014-09-29 10:55:00,29.71,29.72,29.68,29.69,328100.0,19.1421,19.1486,19.1228,19.1293,328100.0
2014-09-29 11:00:00,29.69,29.7,29.68,29.7,153400.0,19.1293,19.1357,19.1228,19.1357,153400.0
2014-09-29 11:05:00,29.7,29.74,29.7,29.74,164100.0,19.1357,19.1615,19.1357,19.1615,164100.0
2014-09-29 11:10:00,29.74,29.76,29.73,29.75,333300.0,19.1615,19.1744,19.155,19.1679,333300.0
2014-09-29 11:15:00,29.74,29.8,29.74,29.8,236600.0,19.1615,19.2001,19.1615,19.2001,236600.0
2014-09-29 11:20:00,29.8,29.8,29.76,29.78,228000.0,19.2001,19.2001,19.1744,19.1872,228000.0
2014-09-29 11:25:00,29.78,29.8,29.77,29.8,53800.0,19.1872,19.2001,19.1808,19.2001,53800.0
2014-09-29 11:30:00,29.8,29.8,29.77,29.8,123800.0,19.2001,19.2001,19.1808,19.2001,123800.0
2014-09-29 11:35:00,29.8,29.81,29.78,29.8,161900.0,19.2001,19.2066,19.1872,19.2001,161900.0
2014-09-29 11:40:00,29.8,29.81,29.79,29.81,135100.0,19.2001,19.2066,19.1937,19.2066,135100.0
2014-09-29 11:45:00,29.81,29.82,29.8,29.81,90900.0,19.2066,19.213,19.2001,19.2066,90900.0
2014-09-29 11:50:00,29.82,29.83,29.8,29.82,197800.0,19.213,19.2195,19.2001,19.213,197800.0
2014-09-29 11:55:00,29.82,29.83,29.79,29.81,194900.0,19.213,19.2195,19.1937,19.2066,194900.0
2014-09-29 12:00:00,29.81,29.83,29.8,29.81,101500.0,19.2066,19.2195,19.2001,19.2066,101500.0
2014-09-29 12:05:00,29.82,29.83,29.8,29.83,200900.0,19.213,19.2195,19.2001,19.2195,200900.0
2014-09-29 12:10:00,29.83,29.83,29.79,29.8,302900.0,19.2195,19.2195,19.1937,19.2001,302900.0
2014-09-29 12:15:00,29.79,29.8,29.78,29.79,54500.0,19.1937,19.2001,19.1872,19.1937,54500.0
2014-09-29 12:20:00,29.79,29.79,29.77,29.78,227900.0,19.1937,19.1937,19.1808,19.1872,227900.0
2014-09-29 12:25:00,29.78,29.78,29.73,29.74,160300.0,19.1872,19.1872,19.155,19.1615,160300.0
2014-09-29 12:30:00,29.74,29.75,29.73,29.75,366000.0,19.1615,19.1679,19.155,19.1679,366000.0
2014-09-29 12:35:00,29.75,29.75,29.73,29.74,193400.0,19.1679,19.1679,19.155,19.1615,193400.0
2014-09-29 12:40:00,29.74,29.76,29.74,29.76,72000.0,19.1615,19.1744,19.1615,19.1744,72000.0
2014-09-29 12:45:00,29.76,29.76,29.75,29.75,84200.0,19.1744,19.1744,19.1679,19.1679,84200.0
2014-09-29 12:50:00,29.76,29.78,29.75,29.77,117500.0,19.1744,19.1872,19.1679,19.1808,117500.0
2014-09-29 12:55:00,29.77,29.8,29.77,29.8,293400.0,19.1808,19.2001,19.1808,19.2001,293400.0
2014-09-29 13:00:00,29.8,29.8,29.77,29.77,83600.0,19.2001,19.2001,19.1808,19.1808,83600.0
2014-09-29 13:05:00,29.77,29.77,29.74,29.75,176000.0,19.1808,19.1808,19.1615,19.1679,176000.0
2014-09-29 13:10:00,29.75,29.76,29.74,29.74,161800.0,19.1679,19.1744,19.1615,19.1615,161800.0
2014-09-29 13:15:00,29.75,29.78,29.74,29.75,235200.0,19.1679,19.1872,19.1615,19.1679,235200.0
2014-09-29 13:20:00,29.75,29.78,29.74,29.77,91000.0,19.1679,19.1872,19.1615,19.1808,91000.0
2014-09-29 13:25:00,29.78,29.8,29.77,29.8,65500.0,19.1872,19.2001,19.1808,19.2001,65500.0
2014-09-29 13:30:00,29.8,29.84,29.8,29.83,108100.0,19.2001,19.2259,19.2001,19.2195,108100.0
2014-09-29 13:35:00,29.82,29.84,29.8,29.8,114400.0,19.213,19.2259,19.2001,19.2001,114400.0
2014-09-29 13:40:00,29.8,29.81,29.77,29.78,337900.0,19.2001,19.2066,19.1808,19.1872,337900.0
2014-09-29 13:45:00,29.78,29.78,29.75,29.76,74200.0,19.1872,19.1872,19.1679,19.1744,74200.0
2014-09-29 13:50:00,29.76,29.79,29.75,29.79,84000.0,19.1744,19.1937,19.1679,19.1937,84000.0
2014-09-29 13:55:00,29.79,29.79,29.76,29.77,194400.0,19.1937,19.1937,19.1744,19.1808,194400.0
2014-09-29 14:00:00,29.77,29.79,29.76,29.76,130400.0,19.1808,19.1937,19.1744,19.1744,130400.0
2014-09-29 14:05:00,29.76,29.77,29.74,29.76,243300.0,19.1744,19.1808,19.1615,19.1744,243300.0
2014-09-29 14:10:00,29.76,29.78,29.75,29.75,180600.0,19.1744,19.1872,19.1679,19.1679,180600.0
2014-09-29 14:15:00,29.75,29.77,29.74,29.74,206000.0,19.1679,19.1808,19.1615,19.1615,206000.0
2014-09-29 14:20:00,29.74,29.75,29.7,29.7,293600.0,19.1615,19.1679,19.1357,19.1357,293600.0
2014-09-29 14:25:00,29.7,29.73,29.69,29.71,232000.0,19.1357,19.155,19.1293,19.1421,232000.0
2014-09-29 14:30:00,29.71,29.73,29.69,29.71,292700.0,19.1421,19.155,19.1293,19.1421,292700.0
2014-09-29 14:35:00,29.71,29.73,29.7,29.72,118800.0,19.1421,19.155,19.1357,19.1486,118800.0
2014-09-29 14:40:00,29.73,29.73,29.7,29.71,163000.0,19.155,19.155,19.1357,19.1421,163000.0
2014-09-29 14:45:00,29.71,29.75,29.7,29.75,271100.0,19.1421,19.1679,19.1357,19.1679,271100.0
2014-09-29 14:50:00,29.75,29.75,29.73,29.73,108500.0,19.1679,19.1679,19.155,19.155,108500.0
2014-09-29 14:55:00,29.73,29.77,29.7,29.75,222400.0,19.155,19.1808,19.1357,19.1679,222400.0
2014-09-29 15:00:00,29.76,29.77,29.73,29.76,234100.0,19.1744,19.1808,19.155,19.1744,234100.0
2014-09-29 15:05:00,29.75,29.76,29.74,29.74,139900.0,19.1679,19.1744,19.1615,19.1615,139900.0
2014-09-29 15:10:00,29.74,29.78,29.73,29.78,212900.0,19.1615,19.1872,19.155,19.1872,212900.0
2014-09-29 15:15:00,29.78,29.79,29.76,29.79,202700.0,19.1872,19.1937,19.1744,19.1937,202700.0
2014-09-29 15:20:00,29.79,29.82,29.78,29.8,249400.0,19.1937,19.213,19.1872,19.2001,249400.0
2014-09-29 15:25:00,29.8,29.84,29.8,29.84,206300.0,19.2001,19.2259,19.2001,19.2259,206300.0
2014-09-29 15:30:00,29.84,29.84,29.8,29.82,262600.0,19.2259,19.2259,19.2001,19.213,262600.0
2014-09-29 15:35:00,29.82,29.82,29.78,29.8,202000.0,19.213,19.213,19.1872,19.2001,202000.0
2014-09-29 15:40:00,29.8,29.8,29.75,29.79,300700.0,19.2001,19.2001,19.1679,19.1937,300700.0
2014-09-29 15:45:00,29.79,29.82,29.78,29.79,303900.0,19.1937,19.213,19.1872,19.1937,303900.0
2014-09-29 15:50:00,29.79,29.79,29.75,29.75,492800.0,19.1937,19.1937,19.1679,19.1679,492800.0
2014-09-29 15:55:00,29.76,29.78,29.74,29.78,885900.0,19.1744,19.1872,19.1615,19.1872,885900.0
2014-09-30 09:30:00,29.77,29.83,29.75,29.82,595600.0,19.1808,19.2195,19.1679,19.213,595600.0
2014-09-30 09:35:00,29.82,29.86,29.8,29.86,218400.0,19.213,19.2388,19.2001,19.2388,218400.0
2014-09-30 09:40:00,29.85,29.86,29.76,29.77,299100.0,19.2323,19.2388,19.1744,19.1808,299100.0
2014-09-30 09:45:00,29.77,29.79,29.75,29.77,167000.0,19.1808,19.1937,19.1679,19.1808,167000.0
2014-09-30 09:50:00,29.76,29.78,29.74,29.76,218900.0,19.1744,19.1872,19.1615,19.1744,218900.0
2014-09-30 09:55:00,29.75,29.77,29.73,29.76,328100.0,19.1679,19.1808,19.155,19.1744,328100.0
2014-09-30 10:00:00,29.76,29.77,29.69,29.7,266800.0,19.1744,19.1808,19.1293,19.1357,266800.0
2014-09-30 10:05:00,29.69,29.76,29.69,29.76,318000.0,19.1293,19.1744,19.1293,19.1744,318000.0
2014-09-30 10:10:00,29.76,29.8,29.74,29.8,263800.0,19.1744,19.2001,19.1615,19.2001,263800.0
2014-09-30 10:15:00,29.8,29.85,29.79,29.84,468100.0,19.2001,19.2323,19.1937,19.2259,468100.0
2014-09-30 10:20:00,29.84,29.84,29.79,29.79,191100.0,19.2259,19.2259,19.1937,19.1937,191100.0
2014-09-30 10:25:00,29.8,29.83,29.77,29.79,276700.0,19.2001,19.2195,19.1808,19.1937,276700.0
2014-09-30 10:30:00,29.78,29.81,29.78,29.8,178100.0,19.1872,19.2066,19.1872,19.2001,178100.0
2014-09-30 10:35:00,29.79,29.86,29.78,29.86,252000.0,19.1937,19.2388,19.1872,19.2388,252000.0
2014-09-30 10:40:00,29.86,29.9,29.84,29.9,247000.0,19.2388,19.2646,19.2259,19.2646,247000.0
2014-09-30 10:45:00,29.9,29.95,29.9,29.95,256000.0,19.2646,19.2968,19.2646,19.2968,256000.0
2014-09-30 10:50:00,29.95,29.98,29.93,29.96,230800.0,19.2968,19.3161,19.2839,19.3032,230800.0
2014-09-30 10:55:00,29.97,29.98,29.93,29.96,310700.0,19.3097,19.3161,19.2839,19.3032,310700.0
2014-09-30 11:00:00,29.96,29.98,29.95,29.96,95900.0,19.3032,19.3161,19.2968,19.3032,95900.0
2014-09-30 11:05:00,29.96,29.99,29.96,29.97,225100.0,19.3032,19.3225,19.3032,19.3097,225100.0
2014-09-30 11:10:00,29.98,29.98,29.93,29.93,212700.0,19.3161,19.3161,19.2839,19.2839,212700.0
2014-09-30 11:15:00,29.92,29.94,29.91,29.92,129100.0,19.2774,19.2903,19.271,19.2774,129100.0
2014-09-30 11:20:00,29.92,29.93,29.89,29.9,158800.0,19.2774,19.2839,19.2581,19.2646,158800.0
2014-09-30 11:25:00,29.91,29.94,29.9,29.93,160300.0,19.271,19.2903,19.2646,19.2839,160300.0
2014-09-30 11:30:00,29.93,29.93,29.9,29.91,112400.0,19.2839,19.2839,19.2646,19.271,112400.0
2014-09-30 11:35:00,29.9,29.93,29.9,29.92,140100.0,19.2646,19.2839,19.2646,19.2774,140100.0
2014-09-30 11:40:00,29.92,29.93,29.9,29.9,118000.0,19.2774,19.2839,19.2646,19.2646,118000.0
2014-09-30 11:45:00,29.91,29.91,29.9,29.91,94800.0,19.271,19.271,19.2646,19.271,94800.0
2014-09-30 11:50:00,29.91,29.91,29.87,29.87,221700.0,19.271,19.271,19.2452,19.2452,221700.0
2014-09-30 11:55:00,29.88,29.89,29.88,29.89,69600.0,19.2517,19.2581,19.2517,19.2581,69600.0
2014-09-30 12:00:00,29.88,29.89,29.86,29.87,102100.0,19.2517,19.2581,19.2388,19.2452,102100.0
2014-09-30 12:05:00,29.88,29.88,29.86,29.86,84500.0,19.2517,19.2517,19.2388,19.2388,84500.0
2014-09-30 12:10:00,29.86,29.91,29.86,29.9,125200.0,19.2388,19.271,19.2388,19.2646,125200.0
2014-09-30 12:15:00,29.9,29.91,29.88,29.88,432800.0,19.2646,19.271,19.2517,19.2517,432800.0
2014-09-30 12:20:00,29.88,29.89,29.84,29.84,96600.0,19.2517,19.2581,19.2259,19.2259,96600.0
2014-09-30 12:25:00,29.85,29.85,29.8,29.8,60900.0,19.2323,19.2323,19.2001,19.2001,60900.0
2014-09-30 12:30:00,29.8,29.8,29.78,29.79,79900.0,19.2001,19.2001,19.1872,19.1937,79900.0
2014-09-30 12:35:00,29.79,29.8,29.72,29.72,208300.0,19.1937,19.2001,19.1486,19.1486,208300.0
2014-09-30 12:40:00,29.72,29.73,29.7,29.72,137600.0,19.1486,19.155,19.1357,19.1486,137600.0
2014-09-30 12:45:00,29.72,29.77,29.72,29.77,95400.0,19.1486,19.1808,19.1486,19.1808,95400.0
2014-09-30 12:50:00,29.76,29.79,29.76,29.77,99100.0,19.1744,19.1937,19.1744,19.1808,99100.0
2014-09-30 12:55:00,29.78,29.79,29.74,29.75,170000.0,19.1872,19.1937,19.1615,19.1679,170000.0
2014-09-30 13:00:00,29.74,29.76,29.74,29.74,101400.0,19.1615,19.1744,19.1615,19.1615,101400.0
2014-09-30 13:05:00,29.74,29.79,29.74,29.76,117600.0,19.1615,19.1937,19.1615,19.1744,117600.0
2014-09-30 13:10:00,29.76,29.77,29.75,29.76,62400.0,19.1744,19.1808,19.1679,19.1744,62400.0
2014-09-30 13:15:00,29.76,29.78,29.76,29.76,99500.0,19.1744,19.1872,19.1744,19.1744,99500.0
2014-09-30 13:20:00,29.76,29.77,29.74,29.74,75400.0,19.1744,19.1808,19.1615,19.1615,75400.0
2014-09-30 13:25:00,29.74,29.76,29.71,29.72,360800.0,19.1615,19.1744,19.1421,19.1486,360800.0
2014-09-30 13:30:00,29.72,29.72,29.68,29.68,192200.0,19.1486,19.1486,19.1228,19.1228,192200.0
2014-09-30 13:35:00,29.68,29.71,29.68,29.68,163100.0,19.1228,19.1421,19.1228,19.1228,163100.0
2014-09-30 13:40:00,29.68,29.69,29.64,29.65,195800.0,19.1228,19.1293,19.097,19.1035,195800.0
2014-09-30 13:45:00,29.65,29.66,29.6,29.62,403600.0,19.1035,19.1099,19.0713,19.0842,403600.0
2014-09-30 13:50:00,29.63,29.64,29.6,29.64,215600.0,19.0906,19.097,19.0713,19.097,215600.0
2014-09-30 13:55:00,29.64,29.64,29.62,29.63,123000.0,19.097,19.097,19.0842,19.0906,123000.0
2014-09-30 14:00:00,29.63,29.66,29.61,29.64,259600.0,19.0906,19.1099,19.0777,19.097,259600.0
2014-09-30 14:05:00,29.64,29.66,29.58,29.6,559300.0,19.097,19.1099,19.0584,19.0713,559300.0
2014-09-30 14:10:00,29.6,29.63,29.59,29.62,210700.0,19.0713,19.0906,19.0648,19.0842,210700.0
2014-09-30 14:15:00,29.62,29.63,29.57,29.59,316100.0,19.0842,19.0906,19.0519,19.0648,316100.0
2014-09-30 14:20:00,29.58,29.61,29.57,29.58,235800.0,19.0584,19.0777,19.0519,19.0584,235800.0
2014-09-30 14:25:00,29.58,29.62,29.57,29.59,292900.0,19.0584,19.0842,19.0519,19.0648,292900.0
2014-09-30 14:30:00,29.59,29.63,29.59,29.62,208100.0,19.0648,19.0906,19.0648,19.0842,208100.0
2014-09-30 14:35:00,29.62,29.66,29.61,29.65,205800.0,19.0842,19.1099,19.0777,19.1035,205800.0
2014-09-30 14:40:00,29.66,29.66,29.63,29.63,120200.0,19.1099,19.1099,19.0906,19.0906,120200.0
2014-09-30 14:45:00,29.63,29.65,29.63,29.64,181700.0,19.0906,19.1035,19.0906,19.097,181700.0
2014-09-30 14:50:00,29.63,29.64,29.61,29.63,263400.0,19.0906,19.097,19.0777,19.0906,263400.0
2014-09-30 14:55:00,29.63,29.67,29.63,29.65,429000.0,19.0906,19.1164,19.0906,19.1035,429000.0
2014-09-30 15:00:00,29.66,29.66,29.63,29.65,298300.0,19.1099,19.1099,19.0906,19.1035,298300.0
2014-09-30 15:05:00,29.65,29.66,29.61,29.65,368800.0,19.1035,19.1099,19.0777,19.1035,368800.0
2014-09-30 15:10:00,29.65,29.68,29.65,29.66,366200.0,19.1035,19.1228,19.1035,19.1099,366200.0
2014-09-30 15:15:00,29.66,29.68,29.65,29.66,596100.0,19.1099,19.1228,19.1035,19.1099,596100.0
2014-09-30 15:20:00,29.66,29.7,29.65,29.67,329500.0,19.1099,19.1357,19.1035,19.1164,329500.0
2014-09-30 15:25:00,29.67,29.68,29.65,29.66,307400.0,19.1164,19.1228,19.1035,19.1099,307400.0
2014-09-30 15:30:00,29.66,29.68,29.62,29.65,669400.0,19.1099,19.1228,19.0842,19.1035,669400.0
2014-09-30 15:35:00,29.65,29.7,29.65,29.68,352800.0,19.1035,19.1357,19.1035,19.1228,352800.0
2014-09-30 15:40:00,29.67,29.7,29.67,29.69,377000.0,19.1164,19.1357,19.1164,19.1293,377000.0
2014-09-30 15:45:00,29.69,29.7,29.66,29.67,412400.0,19.1293,19.1357,19.1099,19.1164,412400.0
2014-09-30 15:50:00,29.66,29.68,29.65,29.65,545800.0,19.1099,19.1228,19.1035,19.1035,545800.0
2014-09-30 15:55:00,29.65,29.66,29.55,29.58,1894300.0,19.1035,19.1099,19.0391,19.0584,1894300.0
2014-10-01 09:30:00,29.37,29.41,29.27,29.37,1328600.0,18.9231,18.9489,18.8587,18.9231,1328600.0
2014-10-01 09:35:00,29.38,29.38,29.23,29.24,702300.0,18.9295,18.9295,18.8329,18.8393,702300.0
2014-10-01 09:40:00,29.24,29.26,29.17,29.24,1171900.0,18.8393,18.8522,18.7942,18.8393,1171900.0
2014-10-01 09:45:00,29.24,29.24,29.16,29.19,949900.0,18.8393,18.8393,18.7878,18.8071,949900.0
2014-10-01 09:50:00,29.19,29.21,29.17,29.18,353100.0,18.8071,18.82,18.7942,18.8007,353100.0
2014-10-01 09:55:00,29.19,29.21,29.18,29.2,246100.0,18.8071,18.82,18.8007,18.8136,246100.0
2014-10-01 10:00:00,29.21,29.21,29.11,29.12,621600.0,18.82,18.82,18.7556,18.762,621600.0
2014-10-01 10:05:00,29.12,29.15,29.06,29.13,785400.0,18.762,18.7813,18.7233,18.7685,785400.0
2014-10-01 10:10:00,29.12,29.13,29.08,29.11,508200.0,18.762,18.7685,18.7362,18.7556,508200.0
2014-10-01 10:15:00,29.11,29.17,29.1,29.15,397200.0,18.7556,18.7942,18.7491,18.7813,397200.0
2014-10-01 10:20:00,29.15,29.22,29.14,29.21,555400.0,18.7813,18.8264,18.7749,18.82,555400.0
2014-10-01 10:25:00,29.21,29.21,29.18,29.2,606200.0,18.82,18.82,18.8007,18.8136,606200.0
2014-10-01 10:30:00,29.19,29.21,29.16,29.21,256100.0,18.8071,18.82,18.7878,18.82,256100.0
2014-10-01 10:35:00,29.21,29.21,29.13,29.16,502300.0,18.82,18.82,18.7685,18.7878,502300.0
2014-10-01 10:40:00,29.16,29.22,29.16,29.2,620600.0,18.7878,18.8264,18.7878,18.8136,620600.0
2014-10-01 10:45:00,29.2,29.24,29.18,29.22,411300.0,18.8136,18.8393,18.8007,18.8264,411300.0
2014-10-01 10:50:00,29.23,29.27,29.22,29.27,211000.0,18.8329,18.8587,18.8264,18.8587,211000.0
2014-10-01 10:55:00,29.27,29.3,29.25,29.3,437700.0,18.8587,18.878,18.8458,18.878,437700.0
2014-10-01 11:00:00,29.3,29.33,29.27,29.33,580700.0,18.878,18.8973,18.8587,18.8973,580700.0
2014-10-01 11:05:00,29.33,29.36,29.31,29.31,268000.0,18.8973,18.9166,18.8844,18.8844,268000.0
2014-10-01 11:10:00,29.31,29.34,29.28,29.28,212700.0,18.8844,18.9038,18.8651,18.8651,212700.0
2014-10-01 11:15:00,29.29,29.3,29.26,29.28,187500.0,18.8715,18.878,18.8522,18.8651,187500.0
2014-10-01 11:20:00,29.29,29.3,29.24,29.25,244300.0,18.8715,18.878,18.8393,18.8458,244300.0
2014-10-01 11:25:00,29.25,29.25,29.21,29.24,533800.0,18.8458,18.8458,18.82,18.8393,533800.0
2014-10-01 11:30:00,29.24,29.26,29.21,29.23,259700.0,18.8393,18.8522,18.82,18.8329,259700.0
2014-10-01 11:35:00,29.23,29.27,29.23,29.25,150900.0,18.8329,18.8587,18.8329,18.8458,150900.0
2014-10-01 11:40:00,29.25,29.25,29.2,29.23,173900.0,18.8458,18.8458,18.8136,18.8329,173900.0
2014-10-01 11:45:00,29.23,29.23,29.14,29.16,434100.0,18.8329,18.8329,18.7749,18.7878,434100.0
2014-10-01 11:50:00,29.16,29.21,29.15,29.21,149400.0,18.7878,18.82,18.7813,18.82,149400.0
2014-10-01 11:55:00,29.21,29.23,29.19,29.19,115000.0,18.82,18.8329,18.8071,18.8071,115000.0
2014-10-01 12:00:00,29.19,29.19,29.15,29.18,213000.0,18.8071,18.8071,18.7813,18.8007,213000.0
2014-10-01 12:05:00,29.18,29.2,29.15,29.18,241100.0,18.8007,18.8136,18.7813,18.8007,241100.0
2014-10-01 12:10:00,29.18,29.18,29.13,29.14,417500.0,18.8007,18.8007,18.7685,18.7749,417500.0
2014-10-01 12:15:00,29.15,29.16,29.14,29.14,114300.0,18.7813,18.7878,18.7749,18.7749,114300.0
2014-10-01 12:20:00,29.14,29.19,29.14,29.19,147100.0,18.7749,18.8071,18.7749,18.8071,147100.0
2014-10-01 12:25:00,29.19,29.22,29.16,29.22,226900.0,18.8071,18.8264,18.7878,18.8264,226900.0
2014-10-01 12:30:00,29.22,29.22,29.17,29.17,229000.0,18.8264,18.8264,18.7942,18.7942,229000.0
2014-10-01 12:35:00,29.17,29.18,29.15,29.16,188700.0,18.7942,18.8007,18.7813,18.7878,188700.0
2014-10-01 12:40:00,29.16,29.18,29.14,29.18,142400.0,18.7878,18.8007,18.7749,18.8007,142400.0
2014-10-01 12:45:00,29.17,29.18,29.12,29.12,233100.0,18.7942,18.8007,18.762,18.762,233100.0
2014-10-01 12:50:00,29.13,29.15,29.12,29.14,248100.0,18.7685,18.7813,18.762,18.7749,248100.0
2014-10-01 12:55:00,29.14,29.15,29.13,29.14,101300.0,18.7749,18.7813,18.7685,18.7749,101300.0
2014-10-01 13:00:00,29.14,29.18,29.13,29.18,163800.0,18.7749,18.8007,18.7685,18.8007,163800.0
2014-10-01 13:05:00,29.16,29.16,29.11,29.11,170100.0,18.7878,18.7878,18.7556,18.7556,170100.0
2014-10-01 13:10:00,29.12,29.14,29.11,29.12,202600.0,18.762,18.7749,18.7556,18.762,202600.0
2014-10-01 13:15:00,29.12,29.14,29.1,29.11,238600.0,18.762,18.7749,18.7491,18.7556,238600.0
2014-10-01 13:20:00,29.1,29.12,29.07,29.12,290800.0,18.7491,18.762,18.7298,18.762,290800.0
2014-10-01 13:25:00,29.12,29.13,29.11,29.13,147400.0,18.762,18.7685,18.7556,18.7685,147400.0
2014-10-01 13:30:00,29.12,29.14,29.1,29.11,165700.0,18.762,18.7749,18.7491,18.7556,165700.0
2014-10-01 13:35:00,29.11,29.12,29.09,29.1,245800.0,18.7556,18.762,18.7427,18.7491,245800.0
2014-10-01 13:40:00,29.1,29.12,29.09,29.1,113000.0,18.7491,18.762,18.7427,18.7491,113000.0
2014-10-01 13:45:00,29.1,29.13,29.09,29.11,253600.0,18.7491,18.7685,18.7427,18.7556,253600.0
2014-10-01 13:50:00,29.1,29.13,29.1,29.1,135800.0,18.7491,18.7685,18.7491,18.7491,135800.0
2014-10-01 13:55:00,29.1,29.11,29.08,29.11,114700.0,18.7491,18.7556,18.7362,18.7556,114700.0
2014-10-01 14:00:00,29.11,29.13,29.08,29.13,243300.0,18.7556,18.7685,18.7362,18.7685,243300.0
2014-10-01 14:05:00,29.12,29.15,29.11,29.14,197300.0,18.762,18.7813,18.7556,18.7749,197300.0
2014-10-01 14:10:00,29.14,29.15,29.13,29.13,203500.0,18.7749,18.7813,18.7685,18.7685,203500.0
2014-10-01 14:15:00,29.13,29.13,29.11,29.12,302300.0,18.7685,18.7685,18.7556,18.762,302300.0
2014-10-01 14:20:00,29.12,29.12,29.07,29.1,245000.0,18.762,18.762,18.7298,18.7491,245000.0
2014-10-01 14:25:00,29.1,29.11,29.07,29.08,358200.0,18.7491,18.7556,18.7298,18.7362,358200.0
2014-10-01 14:30:00,29.09,29.1,29.05,29.08,305500.0,18.7427,18.7491,18.7169,18.7362,305500.0
2014-10-01 14:35:00,29.08,29.13,29.07,29.12,270800.0,18.7362,18.7685,18.7298,18.762,270800.0
2014-10-01 14:40:00,29.12,29.14,29.1,29.11,262200.0,18.762,18.7749,18.7491,18.7556,262200.0
2014-10-01 14:45:00,29.11,29.12,29.09,29.1,173600.0,18.7556,18.762,18.7427,18.7491,173600.0
2014-10-01 14:50:00,29.1,29.1,29.06,29.07,560300.0,18.7491,18.7491,18.7233,18.7298,560300.0
2014-10-01 14:55:00,29.08,29.08,29.04,29.06,297800.0,18.7362,18.7362,18.7105,18.7233,297800.0
2014-10-01 15:00:00,29.06,29.07,29.04,29.05,663700.0,18.7233,18.7298,18.7105,18.7169,663700.0
2014-10-01 15:05:00,29.05,29.09,29.03,29.03,396000.0,18.7169,18.7427,18.704,18.704,396000.0
2014-10-01 15:10:00,29.03,29.08,29.02,29.07,480000.0,18.704,18.7362,18.6976,18.7298,480000.0
2014-10-01 15:15:00,29.07,29.1,29.06,29.08,422700.0,18.7298,18.7491,18.7233,18.7362,422700.0
2014-10-01 15:20:00,29.09,29.1,29.05,29.08,429600.0,18.7427,18.7491,18.7169,18.7362,429600.0
2014-10-01 15:25:00,29.07,29.15,29.07,29.14,313300.0,18.7298,18.7813,18.7298,18.7749,313300.0
2014-10-01 15:30:00,29.15,29.17,29.13,29.15,754900.0,18.7813,18.7942,18.7685,18.7813,754900.0
2014-10-01 15:35:00,29.15,29.17,29.11,29.17,442100.0,18.7813,18.7942,18.7556,18.7942,442100.0
2014-10-01 15:40:00,29.16,29.2,29.16,29.17,421300.0,18.7878,18.8136,18.7878,18.7942,421300.0
2014-10-01 15:45:00,29.17,29.24,29.15,29.23,834700.0,18.7942,18.8393,18.7813,18.8329,834700.0
2014-10-01 15:50:00,29.24,29.24,29.17,29.21,883000.0,18.8393,18.8393,18.7942,18.82,883000.0
2014-10-01 15:55:00,29.21,29.24,29.16,29.16,1612200.0,18.82,18.8393,18.7878,18.7878,1612200.0
2014-10-02 09:30:00,29.16,29.29,29.09,29.11,844300.0,18.7878,18.8715,18.7427,18.7556,844300.0
2014-10-02 09:35:00,29.11,29.13,29.05,29.05,602000.0,18.7556,18.7685,18.7169,18.7169,602000.0
2014-10-02 09:40:00,29.05,29.07,28.96,28.96,661500.0,18.7169,18.7298,18.6589,18.6589,661500.0
2014-10-02 09:45:00,28.96,29.04,28.92,29.01,621700.0,18.6589,18.7105,18.6331,18.6911,621700.0
2014-10-02 09:50:00,29.0,29.05,28.98,29.02,980800.0,18.6847,18.7169,18.6718,18.6976,980800.0
2014-10-02 09:55:00,29.02,29.07,29.0,29.06,273300.0,18.6976,18.7298,18.6847,18.7233,273300.0
2014-10-02 10:00:00,29.05,29.07,29.02,29.06,783400.0,18.7169,18.7298,18.6976,18.7233,783400.0
2014-10-02 10:05:00,29.06,29.17,29.03,29.14,418000.0,18.7233,18.7942,18.704,18.7749,418000.0
2014-10-02 10:10:00,29.14,29.15,29.03,29.05,183600.0,18.7749,18.7813,18.704,18.7169,183600.0
2014-10-02 10:15:00,29.05,29.13,29.05,29.08,206200.0,18.7169,18.7685,18.7169,18.7362,206200.0
2014-10-02 10:20:00,29.07,29.14,29.06,29.14,161300.0,18.7298,18.7749,18.7233,18.7749,161300.0
2014-10-02 10:25:00,29.13,29.14,29.08,29.09,305800.0,18.7685,18.7749,18.7362,18.7427,305800.0
2014-10-02 10:30:00,29.09,29.12,29.05,29.06,357100.0,18.7427,18.762,18.7169,18.7233,357100.0
2014-10-02 10:35:00,29.06,29.08,29.04,29.05,220300.0,18.7233,18.7362,18.7105,18.7169,220300.0
2014-10-02 10:40:00,29.05,29.07,29.02,29.03,176400.0,18.7169,18.7298,18.6976,18.704,176400.0
2014-10-02 10:45:00,29.03,29.07,29.01,29.05,196700.0,18.704,18.7298,18.6911,18.7169,196700.0
2014-10-02 10:50:00,29.06,29.08,29.02,29.03,175600.0,18.7233,18.7362,18.6976,18.704,175600.0
2014-10-02 10:55:00,29.04,29.05,29.02,29.03,283300.0,18.7105,18.7169,18.6976,18.704,283300.0
2014-10-02 11:00:00,29.03,29.05,29.02,29.05,172800.0,18.704,18.7169,18.6976,18.7169,172800.0
2014-10-02 11:05:00,29.05,29.07,29.03,29.04,552200.0,18.7169,18.7298,18.704,18.7105,552200.0
2014-10-02 11:10:00,29.04,29.05,29.0,29.03,632600.0,18.7105,18.7169,18.6847,18.704,632600.0
2014-10-02 11:15:00,29.03,29.04,29.0,29.01,101200.0,18.704,18.7105,18.6847,18.6911,101200.0
2014-10-02 11:20:00,29.01,29.01,28.95,28.97,219700.0,18.6911,18.6911,18.6525,18.6654,219700.0
2014-10-02 11:25:00,28.97,28.98,28.95,28.95,255300.0,18.6654,18.6718,18.6525,18.6525,255300.0
2014-10-02 11:30:00,28.96,28.97,28.93,28.94,197500.0,18.6589,18.6654,18.6396,18.646,197500.0
2014-10-02 11:35:00,28.93,28.95,28.89,28.95,255200.0,18.6396,18.6525,18.6138,18.6525,255200.0
2014-10-02 11:40:00,28.94,28.95,28.89,28.91,194000.0,18.646,18.6525,18.6138,18.6267,194000.0
2014-10-02 11:45:00,28.91,28.99,28.9,28.96,555000.0,18.6267,18.6782,18.6203,18.6589,555000.0
2014-10-02 11:50:00,28.96,29.02,28.94,29.0,300100.0,18.6589,18.6976,18.646,18.6847,300100.0
2014-10-02 11:55:00,29.0,29.02,28.99,29.02,409000.0,18.6847,18.6976,18.6782,18.6976,409000.0
2014-10-02 12:00:00,29.02,29.03,28.99,28.99,358300.0,18.6976,18.704,18.6782,18.6782,358300.0
2014-10-02 12:05:00,29.0,29.03,28.99,29.02,386600.0,18.6847,18.704,18.6782,18.6976,386600.0
2014-10-02 12:10:00,29.02,29.03,29.01,29.03,253100.0,18.6976,18.704,18.6911,18.704,253100.0
2014-10-02 12:15:00,29.03,29.04,29.0,29.01,244300.0,18.704,18.7105,18.6847,18.6911,244300.0
2014-10-02 12:20:00,29.02,29.03,29.0,29.02,420600.0,18.6976,18.704,18.6847,18.6976,420600.0
2014-10-02 12:25:00,29.02,29.02,28.99,29.0,455000.0,18.6976,18.6976,18.6782,18.6847,455000.0
2014-10-02 12:30:00,29.0,29.01,28.95,28.98,262200.0,18.6847,18.6911,18.6525,18.6718,262200.0
2014-10-02 12:35:00,28.98,28.98,28.94,28.96,126300.0,18.6718,18.6718,18.646,18.6589,126300.0
2014-10-02 12:40:00,28.95,28.97,28.94,28.96,121700.0,18.6525,18.6654,18.646,18.6589,121700.0
2014-10-02 12:45:00,28.96,28.98,28.94,28.96,221600.0,18.6589,18.6718,18.646,18.6589,221600.0
2014-10-02 12:50:00,28.96,29.02,28.95,29.01,185000.0,18.6589,18.6976,18.6525,18.6911,185000.0
2014-10-02 12:55:00,29.0,29.02,28.98,29.0,199700.0,18.6847,18.6976,18.6718,18.6847,199700.0
2014-10-02 13:00:00,29.0,29.01,28.97,29.01,154900.0,18.6847,18.6911,18.6654,18.6911,154900.0
2014-10-02 13:05:00,29.0,29.01,28.96,28.99,183400.0,18.6847,18.6911,18.6589,18.6782,183400.0
2014-10-02 13:10:00,28.99,29.01,28.97,29.0,338900.0,18.6782,18.6911,18.6654,18.6847,338900.0
2014-10-02 13:15:00,29.01,29.03,28.99,29.02,332300.0,18.6911,18.704,18.6782,18.6976,332300.0
2014-10-02 13:20:00,29.03,29.03,29.0,29.01,211500.0,18.704,18.704,18.6847,18.6911,211500.0
2014-10-02 13:25:00,29.0,29.04,29.0,29.03,281000.0,18.6847,18.7105,18.6847,18.704,281000.0
2014-10-02 13:30:00,29.03,29.05,29.02,29.03,77300.0,18.704,18.7169,18.6976,18.704,77300.0
2014-10-02 13:35:00,29.03,29.04,29.0,29.03,157400.0,18.704,18.7105,18.6847,18.704,157400.0
2014-10-02 13:40:00,29.02,29.04,29.01,29.03,89100.0,18.6976,18.7105,18.6911,18.704,89100.0
2014-10-02 13:45:00,29.03,29.04,28.99,29.02,157200.0,18.704,18.7105,18.6782,18.6976,157200.0
2014-10-02 13:50:00,29.01,29.04,28.99,29.03,308600.0,18.6911,18.7105,18.6782,18.704,308600.0
2014-10-02 13:55:00,29.03,29.05,29.02,29.04,140700.0,18.704,18.7169,18.6976,18.7105,140700.0
2014-10-02 14:00:00,29.04,29.05,29.03,29.05,146800.0,18.7105,18.7169,18.704,18.7169,146800.0
2014-10-02 14:05:00,29.05,29.07,29.04,29.07,228100.0,18.7169,18.7298,18.7105,18.7298,228100.0
2014-10-02 14:10:00,29.06,29.08,29.04,29.08,144100.0,18.7233,18.7362,18.7105,18.7362,144100.0
2014-10-02 14:15:00,29.08,29.08,29.03,29.03,142000.0,18.7362,18.7362,18.704,18.704,142000.0
2014-10-02 14:20:00,29.03,29.05,29.02,29.04,109100.0,18.704,18.7169,18.6976,18.7105,109100.0
2014-10-02 14:25:00,29.03,29.08,29.03,29.08,117500.0,18.704,18.7362,18.704,18.7362,117500.0
2014-10-02 14:30:00,29.08,29.08,29.02,29.04,247100.0,18.7362,18.7362,18.6976,18.7105,247100.0
2014-10-02 14:35:00,29.04,29.06,29.03,29.05,89200.0,18.7105,18.7233,18.704,18.7169,89200.0
2014-10-02 14:40:00,29.06,29.1,29.05,29.09,291000.0,18.7233,18.7491,18.7169,18.7427,291000.0
2014-10-02 14:45:00,29.09,29.11,29.0,29.09,1539200.0,18.7427,18.7556,18.6847,18.7427,1539200.0
2014-10-02 14:50:00,29.09,29.11,29.07,29.09,438900.0,18.7427,18.7556,18.7298,18.7427,438900.0
2014-10-02 14:55:00,29.1,29.1,29.06,29.06,99700.0,18.7491,18.7491,18.7233,18.7233,99700.0
2014-10-02 15:00:00,29.07,29.07,29.04,29.05,255800.0,18.7298,18.7298,18.7105,18.7169,255800.0
2014-10-02 15:05:00,29.05,29.06,29.02,29.04,499300.0,18.7169,18.7233,18.6976,18.7105,499300.0
2014-10-02 15:10:00,29.04,29.06,29.02,29.02,395900.0,18.7105,18.7233,18.6976,18.6976,395900.0
2014-10-02 15:15:00,29.02,29.03,28.99,29.01,311700.0,18.6976,18.704,18.6782,18.6911,311700.0
2014-10-02 15:20:00,29.01,29.03,29.0,29.02,340300.0,18.6911,18.704,18.6847,18.6976,340300.0
2014-10-02 15:25:00,29.02,29.04,29.0,29.04,207400.0,18.6976,18.7105,18.6847,18.7105,207400.0
2014-10-02 15:30:00,29.04,29.04,29.0,29.02,330600.0,18.7105,18.7105,18.6847,18.6976,330600.0
2014-10-02 15:35:00,29.01,29.03,29.0,29.01,298700.0,18.6911,18.704,18.6847,18.6911,298700.0
2014-10-02 15:40:00,29.01,29.03,29.0,29.03,498100.0,18.6911,18.704,18.6847,18.704,498100.0
2014-10-02 15:45:00,29.03,29.07,29.01,29.05,701000.0,18.704,18.7298,18.6911,18.7169,701000.0
2014-10-02 15:50:00,29.05,29.08,29.04,29.04,356400.0,18.7169,18.7362,18.7105,18.7105,356400.0
2014-10-02 15:55:00,29.05,29.09,29.05,29.06,1121100.0,18.7169,18.7427,18.7169,18.7233,1121100.0
2014-10-03 09:30:00,29.29,29.29,29.01,29.08,974000.0,18.8715,18.8715,18.6911,18.7362,974000.0
2014-10-03 09:35:00,29.09,29.09,29.0,29.05,435800.0,18.7427,18.7427,18.6847,18.7169,435800.0
2014-10-03 09:40:00,29.05,29.15,29.04,29.14,390800.0,18.7169,18.7813,18.7105,18.7749,390800.0
2014-10-03 09:45:00,29.14,29.19,29.11,29.16,955400.0,18.7749,18.8071,18.7556,18.7878,955400.0
2014-10-03 09:50:00,29.16,29.18,29.14,29.18,830100.0,18.7878,18.8007,18.7749,18.8007,830100.0
2014-10-03 09:55:00,29.17,29.23,29.16,29.21,521200.0,18.7942,18.8329,18.7878,18.82,521200.0
2014-10-03 10:00:00,29.21,29.22,29.2,29.21,337200.0,18.82,18.8264,18.8136,18.82,337200.0
2014-10-03 10:05:00,29.22,29.23,29.2,29.21,447300.0,18.8264,18.8329,18.8136,18.82,447300.0
2014-10-03 10:10:00,29.21,29.23,29.2,29.23,288800.0,18.82,18.8329,18.8136,18.8329,288800.0
2014-10-03 10:15:00,29.23,29.26,29.21,29.26,147000.0,18.8329,18.8522,18.82,18.8522,147000.0
2014-10-03 10:20:00,29.26,29.26,29.22,29.22,307900.0,18.8522,18.8522,18.8264,18.8264,307900.0
2014-10-03 10:25:00,29.22,29.25,29.22,29.23,193300.0,18.8264,18.8458,18.8264,18.8329,193300.0
2014-10-03 10:30:00,29.23,29.26,29.22,29.26,250100.0,18.8329,18.8522,18.8264,18.8522,250100.0
2014-10-03 10:35:00,29.26,29.27,29.23,29.25,227200.0,18.8522,18.8587,18.8329,18.8458,227200.0
2014-10-03 10:40:00,29.24,29.25,29.22,29.22,150200.0,18.8393,18.8458,18.8264,18.8264,150200.0
2014-10-03 10:45:00,29.22,29.23,29.21,29.22,169600.0,18.8264,18.8329,18.82,18.8264,169600.0
2014-10-03 10:50:00,29.23,29.23,29.2,29.2,215500.0,18.8329,18.8329,18.8136,18.8136,215500.0
2014-10-03 10:55:00,29.21,29.22,29.2,29.2,205400.0,18.82,18.8264,18.8136,18.8136,205400.0
2014-10-03 11:00:00,29.2,29.25,29.2,29.24,284000.0,18.8136,18.8458,18.8136,18.8393,284000.0
2014-10-03 11:05:00,29.24,29.27,29.23,29.27,154700.0,18.8393,18.8587,18.8329,18.8587,154700.0
2014-10-03 11:10:00,29.27,29.27,29.24,29.26,121500.0,18.8587,18.8587,18.8393,18.8522,121500.0
2014-10-03 11:15:00,29.26,29.26,29.21,29.21,290400.0,18.8522,18.8522,18.82,18.82,290400.0
2014-10-03 11:20:00,29.22,29.22,29.2,29.2,104800.0,18.8264,18.8264,18.8136,18.8136,104800.0
2014-10-03 11:25:00,29.2,29.21,29.18,29.21,149400.0,18.8136,18.82,18.8007,18.82,149400.0
2014-10-03 11:30:00,29.21,29.24,29.21,29.24,108300.0,18.82,18.8393,18.82,18.8393,108300.0
2014-10-03 11:35:00,29.24,29.25,29.21,29.22,262700.0,18.8393,18.8458,18.82,18.8264,262700.0
2014-10-03 11:40:00,29.21,29.23,29.2,29.21,224300.0,18.82,18.8329,18.8136,18.82,224300.0
2014-10-03 11:45:00,29.21,29.22,29.18,29.19,96800.0,18.82,18.8264,18.8007,18.8071,96800.0
2014-10-03 11:50:00,29.19,29.21,29.17,29.2,70000.0,18.8071,18.82,18.7942,18.8136,70000.0
2014-10-03 11:55:00,29.2,29.23,29.19,29.21,138000.0,18.8136,18.8329,18.8071,18.82,138000.0
2014-10-03 12:00:00,29.21,29.24,29.2,29.22,107700.0,18.82,18.8393,18.8136,18.8264,107700.0
2014-10-03 12:05:00,29.23,29.25,29.22,29.22,331800.0,18.8329,18.8458,18.8264,18.8264,331800.0
2014-10-03 12:10:00,29.22,29.28,29.22,29.24,315600.0,18.8264,18.8651,18.8264,18.8393,315600.0
2014-10-03 12:15:00,29.24,29.27,29.23,29.24,133100.0,18.8393,18.8587,18.8329,18.8393,133100.0
2014-10-03 12:20:00,29.25,29.28,29.24,29.28,108200.0,18.8458,18.8651,18.8393,18.8651,108200.0
2014-10-03 12:25:00,29.28,29.29,29.27,29.29,77600.0,18.8651,18.8715,18.8587,18.8715,77600.0
2014-10-03 12:30:00,29.29,29.3,29.28,29.29,156900.0,18.8715,18.878,18.8651,18.8715,156900.0
2014-10-03 12:35:00,29.29,29.3,29.28,29.29,129800.0,18.8715,18.878,18.8651,18.8715,129800.0
2014-10-03 12:40:00,29.3,29.31,29.28,29.29,257700.0,18.878,18.8844,18.8651,18.8715,257700.0
2014-10-03 12:45:00,29.29,29.3,29.27,29.29,147300.0,18.8715,18.878,18.8587,18.8715,147300.0
2014-10-03 12:50:00,29.29,29.29,29.27,29.29,103000.0,18.8715,18.8715,18.8587,18.8715,103000.0
2014-10-03 12:55:00,29.29,29.3,29.28,29.3,63200.0,18.8715,18.878,18.8651,18.878,63200.0
2014-10-03 13:00:00,29.3,29.3,29.27,29.28,407900.0,18.878,18.878,18.8587,18.8651,407900.0
2014-10-03 13:05:00,29.27,29.28,29.27,29.27,67400.0,18.8587,18.8651,18.8587,18.8587,67400.0
2014-10-03 13:10:00,29.28,29.28,29.27,29.27,54700.0,18.8651,18.8651,18.8587,18.8587,54700.0
2014-10-03 13:15:00,29.27,29.28,29.24,29.25,166100.0,18.8587,18.8651,18.8393,18.8458,166100.0
2014-10-03 13:20:00,29.25,29.26,29.24,29.25,104700.0,18.8458,18.8522,18.8393,18.8458,104700.0
2014-10-03 13:25:00,29.25,29.26,29.23,29.24,392200.0,18.8458,18.8522,18.8329,18.8393,392200.0
2014-10-03 13:30:00,29.24,29.27,29.23,29.24,216100.0,18.8393,18.8587,18.8329,18.8393,216100.0
2014-10-03 13:35:00,29.24,29.25,29.22,29.23,102100.0,18.8393,18.8458,18.8264,18.8329,102100.0
2014-10-03 13:40:00,29.23,29.24,29.22,29.23,53800.0,18.8329,18.8393,18.8264,18.8329,53800.0
2014-10-03 13:45:00,29.23,29.25,29.22,29.23,152200.0,18.8329,18.8458,18.8264,18.8329,152200.0
2014-10-03 13:50:00,29.23,29.26,29.22,29.26,314600.0,18.8329,18.8522,18.8264,18.8522,314600.0
2014-10-03 13:55:00,29.26,29.27,29.24,29.25,121000.0,18.8522,18.8587,18.8393,18.8458,121000.0
2014-10-03 14:00:00,29.25,29.27,29.24,29.27,112300.0,18.8458,18.8587,18.8393,18.8587,112300.0
2014-10-03 14:05:00,29.26,29.27,29.25,29.26,83500.0,18.8522,18.8587,18.8458,18.8522,83500.0
2014-10-03 14:10:00,29.26,29.28,29.25,29.27,175200.0,18.8522,18.8651,18.8458,18.8587,175200.0
2014-10-03 14:15:00,29.27,29.28,29.24,29.26,365900.0,18.8587,18.8651,18.8393,18.8522,365900.0
2014-10-03 14:20:00,29.26,29.27,29.24,29.25,247300.0,18.8522,18.8587,18.8393,18.8458,247300.0
2014-10-03 14:25:00,29.25,29.27,29.22,29.22,189300.0,18.8458,18.8587,18.8264,18.8264,189300.0
2014-10-03 14:30:00,29.23,29.24,29.21,29.21,193000.0,18.8329,18.8393,18.82,18.82,193000.0
2014-10-03 14:35:00,29.21,29.23,29.21,29.22,93000.0,18.82,18.8329,18.82,18.8264,93000.0
2014-10-03 14:40:00,29.23,29.25,29.22,29.22,210500.0,18.8329,18.8458,18.8264,18.8264,210500.0
2014-10-03 14:45:00,29.22,29.27,29.22,29.27,229600.0,18.8264,18.8587,18.8264,18.8587,229600.0
2014-10-03 14:50:00,29.27,29.27,29.24,29.25,226900.0,18.8587,18.8587,18.8393,18.8458,226900.0
2014-10-03 14:55:00,29.25,29.25,29.24,29.25,75500.0,18.8458,18.8458,18.8393,18.8458,75500.0
2014-10-03 15:00:00,29.25,29.29,29.24,29.29,198800.0,18.8458,18.8715,18.8393,18.8715,198800.0
2014-10-03 15:05:00,29.29,29.29,29.24,29.24,189500.0,18.8715,18.8715,18.8393,18.8393,189500.0
2014-10-03 15:10:00,29.24,29.27,29.24,29.26,363900.0,18.8393,18.8587,18.8393,18.8522,363900.0
2014-10-03 15:15:00,29.26,29.28,29.25,29.26,310400.0,18.8522,18.8651,18.8458,18.8522,310400.0
2014-10-03 15:20:00,29.26,29.26,29.24,29.25,316600.0,18.8522,18.8522,18.8393,18.8458,316600.0
2014-10-03 15:25:00,29.25,29.26,29.24,29.24,244400.0,18.8458,18.8522,18.8393,18.8393,244400.0
2014-10-03 15:30:00,29.24,29.25,29.23,29.24,207100.0,18.8393,18.8458,18.8329,18.8393,207100.0
2014-10-03 15:35:00,29.24,29.25,29.23,29.23,256400.0,18.8393,18.8458,18.8329,18.8329,256400.0
2014-10-03 15:40:00,29.23,29.24,29.21,29.21,378300.0,18.8329,18.8393,18.82,18.82,378300.0
2014-10-03 15:45:00,29.21,29.26,29.2,29.26,684300.0,18.82,18.8522,18.8136,18.8522,684300.0
2014-10-03 15:50:00,29.26,29.26,29.23,29.23,332400.0,18.8522,18.8522,18.8329,18.8329,332400.0
2014-10-03 15:55:00,29.23,29.25,29.21,29.21,915700.0,18.8329,18.8458,18.82,18.82,915700.0
2014-10-06 09:30:00,29.35,29.41,29.28,29.29,773400.0,18.9102,18.9489,18.8651,18.8715,773400.0
2014-10-06 09:35:00,29.28,29.32,29.25,29.27,420000.0,18.8651,18.8909,18.8458,18.8587,420000.0
2014-10-06 09:40:00,29.28,29.32,29.27,29.3,194900.0,18.8651,18.8909,18.8587,18.878,194900.0
2014-10-06 09:45:00,29.31,29.32,29.26,29.29,229300.0,18.8844,18.8909,18.8522,18.8715,229300.0
2014-10-06 09:50:00,29.3,29.31,29.27,29.28,135700.0,18.878,18.8844,18.8587,18.8651,135700.0
2014-10-06 09:55:00,29.28,29.32,29.27,29.3,180400.0,18.8651,18.8909,18.8587,18.878,180400.0
2014-10-06 10:00:00,29.3,29.32,29.28,29.31,265600.0,18.878,18.8909,18.8651,18.8844,265600.0
2014-10-06 10:05:00,29.32,29.34,29.3,29.33,202100.0,18.8909,18.9038,18.878,18.8973,202100.0
2014-10-06 10:10:00,29.33,29.34,29.29,29.32,164000.0,18.8973,18.9038,18.8715,18.8909,164000.0
2014-10-06 10:15:00,29.32,29.33,29.29,29.31,313200.0,18.8909,18.8973,18.8715,18.8844,313200.0
2014-10-06 10:20:00,29.3,29.31,29.26,29.3,125300.0,18.878,18.8844,18.8522,18.878,125300.0
2014-10-06 10:25:00,29.3,29.3,29.27,29.29,159800.0,18.878,18.878,18.8587,18.8715,159800.0
2014-10-06 10:30:00,29.29,29.32,29.28,29.32,235900.0,18.8715,18.8909,18.8651,18.8909,235900.0
2014-10-06 10:35:00,29.32,29.34,29.31,29.33,178000.0,18.8909,18.9038,18.8844,18.8973,178000.0
2014-10-06 10:40:00,29.34,29.36,29.33,29.34,146000.0,18.9038,18.9166,18.8973,18.9038,146000.0
2014-10-06 10:45:00,29.34,29.36,29.32,29.32,231100.0,18.9038,18.9166,18.8909,18.8909,231100.0
2014-10-06 10:50:00,29.32,29.33,29.27,29.27,196300.0,18.8909,18.8973,18.8587,18.8587,196300.0
2014-10-06 10:55:00,29.27,29.29,29.25,29.29,249200.0,18.8587,18.8715,18.8458,18.8715,249200.0
2014-10-06 11:00:00,29.28,29.3,29.27,29.3,106400.0,18.8651,18.878,18.8587,18.878,106400.0
2014-10-06 11:05:00,29.29,29.3,29.26,29.29,105800.0,18.8715,18.878,18.8522,18.8715,105800.0
2014-10-06 11:10:00,29.29,29.3,29.28,29.29,60100.0,18.8715,18.878,18.8651,18.8715,60100.0
2014-10-06 11:15:00,29.28,29.29,29.26,29.27,102100.0,18.8651,18.8715,18.8522,18.8587,102100.0
2014-10-06 11:20:00,29.28,29.28,29.21,29.21,201500.0,18.8651,18.8651,18.82,18.82,201500.0
2014-10-06 11:25:00,29.21,29.25,29.2,29.22,138900.0,18.82,18.8458,18.8136,18.8264,138900.0
2014-10-06 11:30:00,29.21,29.25,29.21,29.22,100200.0,18.82,18.8458,18.82,18.8264,100200.0
2014-10-06 11:35:00,29.22,29.24,29.2,29.21,126300.0,18.8264,18.8393,18.8136,18.82,126300.0
2014-10-06 11:40:00,29.21,29.21,29.12,29.15,356300.0,18.82,18.82,18.762,18.7813,356300.0
2014-10-06 11:45:00,29.15,29.15,29.08,29.11,239200.0,18.7813,18.7813,18.7362,18.7556,239200.0
2014-10-06 11:50:00,29.1,29.12,29.09,29.1,141700.0,18.7491,18.762,18.7427,18.7491,141700.0
2014-10-06 11:55:00,29.1,29.12,29.08,29.11,123000.0,18.7491,18.762,18.7362,18.7556,123000.0
2014-10-06 12:00:00,29.11,29.13,29.09,29.11,127400.0,18.7556,18.7685,18.7427,18.7556,127400.0
2014-10-06 12:05:00,29.11,29.14,29.11,29.14,54000.0,18.7556,18.7749,18.7556,18.7749,54000.0
2014-10-06 12:10:00,29.14,29.14,29.08,29.09,245600.0,18.7749,18.7749,18.7362,18.7427,245600.0
2014-10-06 12:15:00,29.09,29.11,29.07,29.11,140900.0,18.7427,18.7556,18.7298,18.7556,140900.0
2014-10-06 12:20:00,29.11,29.11,29.07,29.07,94500.0,18.7556,18.7556,18.7298,18.7298,94500.0
2014-10-06 12:25:00,29.07,29.09,29.06,29.06,62200.0,18.7298,18.7427,18.7233,18.7233,62200.0
2014-10-06 12:30:00,29.07,29.09,29.05,29.09,97300.0,18.7298,18.7427,18.7169,18.7427,97300.0
2014-10-06 12:35:00,29.08,29.11,29.07,29.09,291200.0,18.7362,18.7556,18.7298,18.7427,291200.0
2014-10-06 12:40:00,29.09,29.1,29.02,29.04,180400.0,18.7427,18.7491,18.6976,18.7105,180400.0
2014-10-06 12:45:00,29.04,29.06,29.01,29.04,120500.0,18.7105,18.7233,18.6911,18.7105,120500.0
2014-10-06 12:50:00,29.04,29.05,29.01,29.01,90500.0,18.7105,18.7169,18.6911,18.6911,90500.0
2014-10-06 12:55:00,29.01,29.05,29.01,29.05,131600.0,18.6911,18.7169,18.6911,18.7169,131600.0
2014-10-06 13:00:00,29.05,29.09,29.01,29.09,84000.0,18.7169,18.7427,18.6911,18.7427,84000.0
2014-10-06 13:05:00,29.09,29.09,29.06,29.07,46400.0,18.7427,18.7427,18.7233,18.7298,46400.0
2014-10-06 13:10:00,29.07,29.08,29.05,29.07,59100.0,18.7298,18.7362,18.7169,18.7298,59100.0
2014-10-06 13:15:00,29.07,29.13,29.07,29.1,253300.0,18.7298,18.7685,18.7298,18.7491,253300.0
2014-10-06 13:20:00,29.1,29.1,29.08,29.1,71000.0,18.7491,18.7491,18.7362,18.7491,71000.0
2014-10-06 13:25:00,29.1,29.13,29.1,29.13,104400.0,18.7491,18.7685,18.7491,18.7685,104400.0
2014-10-06 13:30:00,29.13,29.14,29.12,29.13,163800.0,18.7685,18.7749,18.762,18.7685,163800.0
2014-10-06 13:35:00,29.14,29.16,29.13,29.16,71500.0,18.7749,18.7878,18.7685,18.7878,71500.0
2014-10-06 13:40:00,29.16,29.16,29.13,29.14,81400.0,18.7878,18.7878,18.7685,18.7749,81400.0
2014-10-06 13:45:00,29.14,29.14,29.12,29.12,53800.0,18.7749,18.7749,18.762,18.762,53800.0
2014-10-06 13:50:00,29.12,29.13,29.11,29.13,125300.0,18.762,18.7685,18.7556,18.7685,125300.0
2014-10-06 13:55:00,29.12,29.15,29.11,29.14,149300.0,18.762,18.7813,18.7556,18.7749,149300.0
2014-10-06 14:00:00,29.13,29.15,29.13,29.15,151400.0,18.7685,18.7813,18.7685,18.7813,151400.0
2014-10-06 14:05:00,29.14,29.15,29.1,29.12,92700.0,18.7749,18.7813,18.7491,18.762,92700.0
2014-10-06 14:10:00,29.11,29.15,29.11,29.15,173400.0,18.7556,18.7813,18.7556,18.7813,173400.0
2014-10-06 14:15:00,29.14,29.18,29.13,29.17,143800.0,18.7749,18.8007,18.7685,18.7942,143800.0
2014-10-06 14:20:00,29.16,29.21,29.16,29.21,159200.0,18.7878,18.82,18.7878,18.82,159200.0
2014-10-06 14:25:00,29.2,29.22,29.18,29.2,103400.0,18.8136,18.8264,18.8007,18.8136,103400.0
2014-10-06 14:30:00,29.2,29.22,29.19,29.21,104800.0,18.8136,18.8264,18.8071,18.82,104800.0
2014-10-06 14:35:00,29.22,29.22,29.2,29.2,102500.0,18.8264,18.8264,18.8136,18.8136,102500.0
2014-10-06 14:40:00,29.2,29.21,29.18,29.2,98300.0,18.8136,18.82,18.8007,18.8136,98300.0
2014-10-06 14:45:00,29.21,29.21,29.19,29.2,117900.0,18.82,18.82,18.8071,18.8136,117900.0
2014-10-06 14:50:00,29.2,29.22,29.19,29.21,98100.0,18.8136,18.8264,18.8071,18.82,98100.0
2014-10-06 14:55:00,29.21,29.21,29.2,29.2,75100.0,18.82,18.82,18.8136,18.8136,75100.0
2014-10-06 15:00:00,29.19,29.21,29.16,29.17,195900.0,18.8071,18.82,18.7878,18.7942,195900.0
2014-10-06 15:05:00,29.17,29.18,29.13,29.14,134100.0,18.7942,18.8007,18.7685,18.7749,134100.0
2014-10-06 15:10:00,29.14,29.16,29.13,29.14,145500.0,18.7749,18.7878,18.7685,18.7749,145500.0
2014-10-06 15:15:00,29.14,29.16,29.13,29.14,234400.0,18.7749,18.7878,18.7685,18.7749,234400.0
2014-10-06 15:20:00,29.14,29.2,29.13,29.2,215500.0,18.7749,18.8136,18.7685,18.8136,215500.0
2014-10-06 15:25:00,29.19,29.21,29.18,29.2,151400.0,18.8071,18.82,18.8007,18.8136,151400.0
2014-10-06 15:30:00,29.2,29.2,29.16,29.2,267300.0,18.8136,18.8136,18.7878,18.8136,267300.0
2014-10-06 15:35:00,29.2,29.21,29.18,29.19,168800.0,18.8136,18.82,18.8007,18.8071,168800.0
2014-10-06 15:40:00,29.19,29.2,29.15,29.16,349900.0,18.8071,18.8136,18.7813,18.7878,349900.0
2014-10-06 15:45:00,29.15,29.17,29.15,29.15,255500.0,18.7813,18.7942,18.7813,18.7813,255500.0
2014-10-06 15:50:00,29.16,29.18,29.14,29.17,567200.0,18.7878,18.8007,18.7749,18.7942,567200.0
2014-10-06 15:55:00,29.17,29.2,29.16,29.18,937400.0,18.7942,18.8136,18.7878,18.8007,937400.0
2014-10-07 09:30:00,29.03,29.12,28.98,29.01,1083200.0,18.704,18.762,18.6718,18.6911,1083200.0
2014-10-07 09:35:00,29.0,29.09,29.0,29.07,318400.0,18.6847,18.7427,18.6847,18.7298,318400.0
2014-10-07 09:40:00,29.08,29.11,29.0,29.05,407300.0,18.7362,18.7556,18.6847,18.7169,407300.0
2014-10-07 09:45:00,29.05,29.05,29.01,29.03,192800.0,18.7169,18.7169,18.6911,18.704,192800.0
2014-10-07 09:50:00,29.04,29.07,29.02,29.03,274800.0,18.7105,18.7298,18.6976,18.704,274800.0
2014-10-07 09:55:00,29.03,29.03,29.0,29.01,148100.0,18.704,18.704,18.6847,18.6911,148100.0
2014-10-07 10:00:00,29.01,29.08,29.01,29.08,214500.0,18.6911,18.7362,18.6911,18.7362,214500.0
2014-10-07 10:05:00,29.08,29.08,29.04,29.08,374900.0,18.7362,18.7362,18.7105,18.7362,374900.0
2014-10-07 10:10:00,29.08,29.09,29.02,29.03,228200.0,18.7362,18.7427,18.6976,18.704,228200.0
2014-10-07 10:15:00,29.02,29.06,29.02,29.04,130100.0,18.6976,18.7233,18.6976,18.7105,130100.0
2014-10-07 10:20:00,29.05,29.05,29.01,29.02,191300.0,18.7169,18.7169,18.6911,18.6976,191300.0
2014-10-07 10:25:00,29.01,29.04,29.01,29.03,288100.0,18.6911,18.7105,18.6911,18.704,288100.0
2014-10-07 10:30:00,29.03,29.07,29.03,29.04,208500.0,18.704,18.7298,18.704,18.7105,208500.0
2014-10-07 10:35:00,29.04,29.05,29.0,29.0,100500.0,18.7105,18.7169,18.6847,18.6847,100500.0
2014-10-07 10:40:00,29.0,29.02,29.0,29.02,103200.0,18.6847,18.6976,18.6847,18.6976,103200.0
2014-10-07 10:45:00,29.02,29.03,29.0,29.0,125700.0,18.6976,18.704,18.6847,18.6847,125700.0
2014-10-07 10:50:00,29.01,29.01,28.98,28.99,215700.0,18.6911,18.6911,18.6718,18.6782,215700.0
2014-10-07 10:55:00,29.0,29.0,28.91,28.92,181100.0,18.6847,18.6847,18.6267,18.6331,181100.0
2014-10-07 11:00:00,28.91,28.92,28.88,28.88,211900.0,18.6267,18.6331,18.6074,18.6074,211900.0
2014-10-07 11:05:00,28.89,28.91,28.86,28.87,352200.0,18.6138,18.6267,18.5945,18.6009,352200.0
2014-10-07 11:10:00,28.87,28.87,28.83,28.83,158300.0,18.6009,18.6009,18.5752,18.5752,158300.0
2014-10-07 11:15:00,28.84,28.86,28.81,28.86,257200.0,18.5816,18.5945,18.5623,18.5945,257200.0
2014-10-07 11:20:00,28.86,28.88,28.82,28.83,277000.0,18.5945,18.6074,18.5687,18.5752,277000.0
2014-10-07 11:25:00,28.83,28.84,28.8,28.83,144900.0,18.5752,18.5816,18.5558,18.5752,144900.0
2014-10-07 11:30:00,28.83,28.85,28.8,28.81,229500.0,18.5752,18.588,18.5558,18.5623,229500.0
2014-10-07 11:35:00,28.81,28.85,28.81,28.84,213500.0,18.5623,18.588,18.5623,18.5816,213500.0
2014-10-07 11:40:00,28.83,28.86,28.82,28.86,180500.0,18.5752,18.5945,18.5687,18.5945,180500.0
2014-10-07 11:45:00,28.86,28.9,28.85,28.9,249800.0,18.5945,18.6203,18.588,18.6203,249800.0
2014-10-07 11:50:00,28.89,28.96,28.89,28.95,220500.0,18.6138,18.6589,18.6138,18.6525,220500.0
2014-10-07 11:55:00,28.94,29.0,28.94,28.98,405000.0,18.646,18.6847,18.646,18.6718,405000.0
2014-10-07 12:00:00,28.99,29.0,28.97,28.98,218100.0,18.6782,18.6847,18.6654,18.6718,218100.0
2014-10-07 12:05:00,28.98,29.02,28.97,29.02,160400.0,18.6718,18.6976,18.6654,18.6976,160400.0
2014-10-07 12:10:00,29.01,29.04,29.01,29.04,159500.0,18.6911,18.7105,18.6911,18.7105,159500.0
2014-10-07 12:15:00,29.03,29.04,29.02,29.04,241000.0,18.704,18.7105,18.6976,18.7105,241000.0
2014-10-07 12:20:00,29.04,29.05,29.0,29.0,147800.0,18.7105,18.7169,18.6847,18.6847,147800.0
2014-10-07 12:25:00,29.01,29.01,29.0,29.01,129000.0,18.6911,18.6911,18.6847,18.6911,129000.0
2014-10-07 12:30:00,29.0,29.04,29.0,29.01,289000.0,18.6847,18.7105,18.6847,18.6911,289000.0
2014-10-07 12:35:00,29.0,29.02,28.98,29.01,142800.0,18.6847,18.6976,18.6718,18.6911,142800.0
2014-10-07 12:40:00,29.0,29.01,29.0,29.01,513200.0,18.6847,18.6911,18.6847,18.6911,513200.0
2014-10-07 12:45:00,29.0,29.03,29.0,29.01,261500.0,18.6847,18.704,18.6847,18.6911,261500.0
2014-10-07 12:50:00,29.01,29.02,28.99,29.0,136100.0,18.6911,18.6976,18.6782,18.6847,136100.0
2014-10-07 12:55:00,28.99,29.0,28.97,28.98,109200.0,18.6782,18.6847,18.6654,18.6718,109200.0
2014-10-07 13:00:00,28.97,29.01,28.95,29.01,192500.0,18.6654,18.6911,18.6525,18.6911,192500.0
2014-10-07 13:05:00,29.01,29.01,28.95,28.96,130800.0,18.6911,18.6911,18.6525,18.6589,130800.0
2014-10-07 13:10:00,28.97,28.99,28.94,28.99,795600.0,18.6654,18.6782,18.646,18.6782,795600.0
2014-10-07 13:15:00,28.98,29.03,28.98,29.02,120500.0,18.6718,18.704,18.6718,18.6976,120500.0
2014-10-07 13:20:00,29.02,29.04,29.01,29.03,92200.0,18.6976,18.7105,18.6911,18.704,92200.0
2014-10-07 13:25:00,29.02,29.09,29.02,29.07,242300.0,18.6976,18.7427,18.6976,18.7298,242300.0
2014-10-07 13:30:00,29.07,29.08,29.04,29.05,340400.0,18.7298,18.7362,18.7105,18.7169,340400.0
2014-10-07 13:35:00,29.06,29.06,29.01,29.01,206200.0,18.7233,18.7233,18.6911,18.6911,206200.0
2014-10-07 13:40:00,29.01,29.05,29.01,29.04,371900.0,18.6911,18.7169,18.6911,18.7105,371900.0
2014-10-07 13:45:00,29.04,29.04,29.02,29.03,287100.0,18.7105,18.7105,18.6976,18.704,287100.0
2014-10-07 13:50:00,29.03,29.06,29.02,29.04,295200.0,18.704,18.7233,18.6976,18.7105,295200.0
2014-10-07 13:55:00,29.04,29.06,29.04,29.06,97400.0,18.7105,18.7233,18.7105,18.7233,97400.0
2014-10-07 14:00:00,29.05,29.06,29.0,29.03,470200.0,18.7169,18.7233,18.6847,18.704,470200.0
2014-10-07 14:05:00,29.03,29.04,29.01,29.02,267500.0,18.704,18.7105,18.6911,18.6976,267500.0
2014-10-07 14:10:00,29.02,29.06,29.02,29.05,162000.0,18.6976,18.7233,18.6976,18.7169,162000.0
2014-10-07 14:15:00,29.06,29.06,29.03,29.04,124800.0,18.7233,18.7233,18.704,18.7105,124800.0
2014-10-07 14:20:00,29.03,29.04,28.99,29.0,358700.0,18.704,18.7105,18.6782,18.6847,358700.0
2014-10-07 14:25:00,29.0,29.0,28.95,28.96,336100.0,18.6847,18.6847,18.6525,18.6589,336100.0
2014-10-07 14:30:00,28.96,28.96,28.9,28.93,195000.0,18.6589,18.6589,18.6203,18.6396,195000.0
2014-10-07 14:35:00,28.93,28.94,28.9,28.91,234400.0,18.6396,18.646,18.6203,18.6267,234400.0
2014-10-07 14:40:00,28.91,28.94,28.89,28.94,146100.0,18.6267,18.646,18.6138,18.646,146100.0
2014-10-07 14:45:00,28.93,28.99,28.93,28.97,324900.0,18.6396,18.6782,18.6396,18.6654,324900.0
2014-10-07 14:50:00,28.97,28.99,28.96,28.98,228200.0,18.6654,18.6782,18.6589,18.6718,228200.0
2014-10-07 14:55:00,28.98,29.02,28.97,28.98,252000.0,18.6718,18.6976,18.6654,18.6718,252000.0
2014-10-07 15:00:00,28.98,29.01,28.96,28.99,258900.0,18.6718,18.6911,18.6589,18.6782,258900.0
2014-10-07 15:05:00,29.0,29.0,28.96,28.96,235900.0,18.6847,18.6847,18.6589,18.6589,235900.0
2014-10-07 15:10:00,28.96,28.97,28.92,28.96,197300.0,18.6589,18.6654,18.6331,18.6589,197300.0
2014-10-07 15:15:00,28.96,28.96,28.89,28.89,373000.0,18.6589,18.6589,18.6138,18.6138,373000.0
2014-10-07 15:20:00,28.89,28.91,28.85,28.86,210000.0,18.6138,18.6267,18.588,18.5945,210000.0
2014-10-07 15:25:00,28.87,28.95,28.86,28.89,253800.0,18.6009,18.6525,18.5945,18.6138,253800.0
2014-10-07 15:30:00,28.89,28.93,28.89,28.91,202600.0,18.6138,18.6396,18.6138,18.6267,202600.0
2014-10-07 15:35:00,28.92,28.92,28.86,28.86,396700.0,18.6331,18.6331,18.5945,18.5945,396700.0
2014-10-07 15:40:00,28.87,28.91,28.86,28.87,346400.0,18.6009,18.6267,18.5945,18.6009,346400.0
2014-10-07 15:45:00,28.86,28.92,28.86,28.89,371800.0,18.5945,18.6331,18.5945,18.6138,371800.0
2014-10-07 15:50:00,28.89,28.89,28.84,28.85,669700.0,18.6138,18.6138,18.5816,18.588,669700.0
2014-10-07 15:55:00,28.85,28.86,28.79,28.79,1405300.0,18.588,18.5945,18.5494,18.5494,1405300.0
2014-10-08 09:30:00,28.81,28.82,28.71,28.74,576400.0,18.5623,18.5687,18.4978,18.5172,576400.0
2014-10-08 09:35:00,28.74,28.8,28.71,28.71,449000.0,18.5172,18.5558,18.4978,18.4978,449000.0
2014-10-08 09:40:00,28.72,28.79,28.68,28.78,377300.0,18.5043,18.5494,18.4785,18.5429,377300.0
2014-10-08 09:45:00,28.78,28.85,28.77,28.79,391800.0,18.5429,18.588,18.5365,18.5494,391800.0
2014-10-08 09:50:00,28.78,28.8,28.67,28.67,176900.0,18.5429,18.5558,18.4721,18.4721,176900.0
2014-10-08 09:55:00,28.67,28.7,28.65,28.67,257700.0,18.4721,18.4914,18.4592,18.4721,257700.0
2014-10-08 10:00:00,28.67,28.72,28.57,28.58,604000.0,18.4721,18.5043,18.4076,18.4141,604000.0
2014-10-08 10:05:00,28.58,28.6,28.56,28.59,670000.0,18.4141,18.427,18.4012,18.4205,670000.0
2014-10-08 10:10:00,28.59,28.68,28.58,28.66,159900.0,18.4205,18.4785,18.4141,18.4656,159900.0
2014-10-08 10:15:00,28.66,28.73,28.66,28.71,387900.0,18.4656,18.5107,18.4656,18.4978,387900.0
2014-10-08 10:20:00,28.72,28.73,28.69,28.7,260700.0,18.5043,18.5107,18.485,18.4914,260700.0
2014-10-08 10:25:00,28.71,28.75,28.68,28.73,217500.0,18.4978,18.5236,18.4785,18.5107,217500.0
2014-10-08 10:30:00,28.73,28.77,28.72,28.75,438900.0,18.5107,18.5365,18.5043,18.5236,438900.0
2014-10-08 10:35:00,28.77,28.77,28.71,28.74,325600.0,18.5365,18.5365,18.4978,18.5172,325600.0
2014-10-08 10:40:00,28.74,28.75,28.65,28.66,238200.0,18.5172,18.5236,18.4592,18.4656,238200.0
2014-10-08 10:45:00,28.66,28.67,28.61,28.64,462900.0,18.4656,18.4721,18.4334,18.4527,462900.0
2014-10-08 10:50:00,28.64,28.65,28.6,28.62,247700.0,18.4527,18.4592,18.427,18.4399,247700.0
2014-10-08 10:55:00,28.62,28.65,28.61,28.61,265400.0,18.4399,18.4592,18.4334,18.4334,265400.0
2014-10-08 11:00:00,28.6,28.64,28.57,28.58,175800.0,18.427,18.4527,18.4076,18.4141,175800.0
2014-10-08 11:05:00,28.57,28.62,28.54,28.62,392900.0,18.4076,18.4399,18.3883,18.4399,392900.0
2014-10-08 11:10:00,28.62,28.67,28.6,28.64,226000.0,18.4399,18.4721,18.427,18.4527,226000.0
2014-10-08 11:15:00,28.65,28.65,28.61,28.63,321700.0,18.4592,18.4592,18.4334,18.4463,321700.0
2014-10-08 11:20:00,28.63,28.73,28.61,28.7,215600.0,18.4463,18.5107,18.4334,18.4914,215600.0
2014-10-08 11:25:00,28.71,28.75,28.68,28.74,286600.0,18.4978,18.5236,18.4785,18.5172,286600.0
2014-10-08 11:30:00,28.73,28.76,28.71,28.71,249700.0,18.5107,18.5301,18.4978,18.4978,249700.0
2014-10-08 11:35:00,28.71,28.77,28.7,28.75,637200.0,18.4978,18.5365,18.4914,18.5236,637200.0
2014-10-08 11:40:00,28.75,28.78,28.74,28.78,156700.0,18.5236,18.5429,18.5172,18.5429,156700.0
2014-10-08 11:45:00,28.78,28.81,28.77,28.79,224700.0,18.5429,18.5623,18.5365,18.5494,224700.0
2014-10-08 11:50:00,28.79,28.82,28.78,28.82,184100.0,18.5494,18.5687,18.5429,18.5687,184100.0
2014-10-08 11:55:00,28.82,28.85,28.79,28.84,168600.0,18.5687,18.588,18.5494,18.5816,168600.0
2014-10-08 12:00:00,28.84,28.88,28.83,28.84,153700.0,18.5816,18.6074,18.5752,18.5816,153700.0
2014-10-08 12:05:00,28.84,28.9,28.84,28.89,493500.0,18.5816,18.6203,18.5816,18.6138,493500.0
2014-10-08 12:10:00,28.88,28.89,28.84,28.87,341700.0,18.6074,18.6138,18.5816,18.6009,341700.0
2014-10-08 12:15:00,28.87,28.91,28.86,28.9,101200.0,18.6009,18.6267,18.5945,18.6203,101200.0
2014-10-08 12:20:00,28.9,28.9,28.86,28.86,116500.0,18.6203,18.6203,18.5945,18.5945,116500.0
2014-10-08 12:25:00,28.86,28.88,28.83,28.83,92200.0,18.5945,18.6074,18.5752,18.5752,92200.0
2014-10-08 12:30:00,28.84,28.84,28.8,28.8,105400.0,18.5816,18.5816,18.5558,18.5558,105400.0
2014-10-08 12:35:00,28.81,28.84,28.8,28.82,165000.0,18.5623,18.5816,18.5558,18.5687,165000.0
2014-10-08 12:40:00,28.83,28.86,28.82,28.85,179100.0,18.5752,18.5945,18.5687,18.588,179100.0
2014-10-08 12:45:00,28.86,28.87,28.84,28.87,129600.0,18.5945,18.6009,18.5816,18.6009,129600.0
2014-10-08 12:50:00,28.86,28.87,28.85,28.85,105400.0,18.5945,18.6009,18.588,18.588,105400.0
2014-10-08 12:55:00,28.85,28.88,28.84,28.88,108400.0,18.588,18.6074,18.5816,18.6074,108400.0
2014-10-08 13:00:00,28.88,28.93,28.87,28.92,291800.0,18.6074,18.6396,18.6009,18.6331,291800.0
2014-10-08 13:05:00,28.92,28.92,28.89,28.89,183300.0,18.6331,18.6331,18.6138,18.6138,183300.0
2014-10-08 13:10:00,28.9,28.92,28.89,28.91,150000.0,18.6203,18.6331,18.6138,18.6267,150000.0
2014-10-08 13:15:00,28.91,28.96,28.9,28.93,230100.0,18.6267,18.6589,18.6203,18.6396,230100.0
2014-10-08 13:20:00,28.93,28.94,28.91,28.92,132800.0,18.6396,18.646,18.6267,18.6331,132800.0
2014-10-08 13:25:00,28.92,28.95,28.92,28.93,196900.0,18.6331,18.6525,18.6331,18.6396,196900.0
2014-10-08 13:30:00,28.94,28.95,28.93,28.95,136800.0,18.646,18.6525,18.6396,18.6525,136800.0
2014-10-08 13:35:00,28.95,29.0,28.94,29.0,133100.0,18.6525,18.6847,18.646,18.6847,133100.0
2014-10-08 13:40:00,29.0,29.01,28.98,29.01,175100.0,18.6847,18.6911,18.6718,18.6911,175100.0
2014-10-08 13:45:00,29.01,29.08,29.01,29.07,372200.0,18.6911,18.7362,18.6911,18.7298,372200.0
2014-10-08 13:50:00,29.08,29.09,29.05,29.06,396600.0,18.7362,18.7427,18.7169,18.7233,396600.0
2014-10-08 13:55:00,29.07,29.09,29.05,29.07,343700.0,18.7298,18.7427,18.7169,18.7298,343700.0
2014-10-08 14:00:00,29.07,29.2,29.07,29.13,591700.0,18.7298,18.8136,18.7298,18.7685,591700.0
2014-10-08 14:05:00,29.13,29.16,29.1,29.13,394800.0,18.7685,18.7878,18.7491,18.7685,394800.0
2014-10-08 14:10:00,29.13,29.18,29.13,29.13,337600.0,18.7685,18.8007,18.7685,18.7685,337600.0
2014-10-08 14:15:00,29.14,29.17,29.11,29.15,288400.0,18.7749,18.7942,18.7556,18.7813,288400.0
2014-10-08 14:20:00,29.16,29.2,29.16,29.16,263100.0,18.7878,18.8136,18.7878,18.7878,263100.0
2014-10-08 14:25:00,29.16,29.19,29.15,29.17,212200.0,18.7878,18.8071,18.7813,18.7942,212200.0
2014-10-08 14:30:00,29.17,29.21,29.15,29.18,418600.0,18.7942,18.82,18.7813,18.8007,418600.0
2014-10-08 14:35:00,29.19,29.19,29.14,29.15,241300.0,18.8071,18.8071,18.7749,18.7813,241300.0
2014-10-08 14:40:00,29.15,29.16,29.11,29.12,219300.0,18.7813,18.7878,18.7556,18.762,219300.0
2014-10-08 14:45:00,29.12,29.14,29.1,29.12,232800.0,18.762,18.7749,18.7491,18.762,232800.0
2014-10-08 14:50:00,29.12,29.15,29.12,29.14,144300.0,18.762,18.7813,18.762,18.7749,144300.0
2014-10-08 14:55:00,29.14,29.17,29.12,29.17,373800.0,18.7749,18.7942,18.762,18.7942,373800.0
2014-10-08 15:00:00,29.17,29.22,29.16,29.21,344700.0,18.7942,18.8264,18.7878,18.82,344700.0
2014-10-08 15:05:00,29.2,29.27,29.2,29.23,459300.0,18.8136,18.8587,18.8136,18.8329,459300.0
2014-10-08 15:10:00,29.23,29.27,29.22,29.26,258600.0,18.8329,18.8587,18.8264,18.8522,258600.0
2014-10-08 15:15:00,29.25,29.26,29.22,29.24,377700.0,18.8458,18.8522,18.8264,18.8393,377700.0
2014-10-08 15:20:00,29.25,29.3,29.24,29.29,313800.0,18.8458,18.878,18.8393,18.8715,313800.0
2014-10-08 15:25:00,29.29,29.32,29.28,29.3,339100.0,18.8715,18.8909,18.8651,18.878,339100.0
2014-10-08 15:30:00,29.3,29.3,29.26,29.3,298300.0,18.878,18.878,18.8522,18.878,298300.0
2014-10-08 15:35:00,29.3,29.32,29.29,29.3,444600.0,18.878,18.8909,18.8715,18.878,444600.0
2014-10-08 15:40:00,29.3,29.37,29.29,29.36,716400.0,18.878,18.9231,18.8715,18.9166,716400.0
2014-10-08 15:45:00,29.36,29.37,29.33,29.35,578200.0,18.9166,18.9231,18.8973,18.9102,578200.0
2014-10-08 15:50:00,29.34,29.37,29.32,29.34,959200.0,18.9038,18.9231,18.8909,18.9038,959200.0
2014-10-08 15:55:00,29.34,29.39,29.34,29.37,1901400.0,18.9038,18.936,18.9038,18.9231,1901400.0
2014-10-09 09:30:00,29.4,29.43,29.31,29.31,930300.0,18.9424,18.9617,18.8844,18.8844,930300.0
2014-10-09 09:35:00,29.31,29.34,29.28,29.34,333800.0,18.8844,18.9038,18.8651,18.9038,333800.0
2014-10-09 09:40:00,29.33,29.36,29.27,29.3,239700.0,18.8973,18.9166,18.8587,18.878,239700.0
2014-10-09 09:45:00,29.3,29.34,29.28,29.34,367100.0,18.878,18.9038,18.8651,18.9038,367100.0
2014-10-09 09:50:00,29.34,29.35,29.31,29.35,144600.0,18.9038,18.9102,18.8844,18.9102,144600.0
2014-10-09 09:55:00,29.35,29.36,29.23,29.28,120300.0,18.9102,18.9166,18.8329,18.8651,120300.0
2014-10-09 10:00:00,29.28,29.33,29.28,29.32,198000.0,18.8651,18.8973,18.8651,18.8909,198000.0
2014-10-09 10:05:00,29.33,29.34,29.3,29.34,88300.0,18.8973,18.9038,18.878,18.9038,88300.0
2014-10-09 10:10:00,29.34,29.36,29.3,29.3,160400.0,18.9038,18.9166,18.878,18.878,160400.0
2014-10-09 10:15:00,29.3,29.35,29.3,29.34,238900.0,18.878,18.9102,18.878,18.9038,238900.0
2014-10-09 10:20:00,29.34,29.37,29.32,29.33,439800.0,18.9038,18.9231,18.8909,18.8973,439800.0
2014-10-09 10:25:00,29.32,29.36,29.31,29.35,305000.0,18.8909,18.9166,18.8844,18.9102,305000.0
2014-10-09 10:30:00,29.34,29.34,29.27,29.3,394800.0,18.9038,18.9038,18.8587,18.878,394800.0
2014-10-09 10:35:00,29.31,29.32,29.27,29.28,321100.0,18.8844,18.8909,18.8587,18.8651,321100.0
2014-10-09 10:40:00,29.28,29.37,29.28,29.34,376300.0,18.8651,18.9231,18.8651,18.9038,376300.0
2014-10-09 10:45:00,29.33,29.4,29.33,29.38,249400.0,18.8973,18.9424,18.8973,18.9295,249400.0
2014-10-09 10:50:00,29.38,29.39,29.35,29.38,253300.0,18.9295,18.936,18.9102,18.9295,253300.0
2014-10-09 10:55:00,29.39,29.42,29.36,29.41,179600.0,18.936,18.9553,18.9166,18.9489,179600.0
2014-10-09 11:00:00,29.41,29.42,29.32,29.33,179700.0,18.9489,18.9553,18.8909,18.8973,179700.0
2014-10-09 11:05:00,29.33,29.41,29.32,29.4,419800.0,18.8973,18.9489,18.8909,18.9424,419800.0
2014-10-09 11:10:00,29.39,29.44,29.39,29.43,299300.0,18.936,18.9682,18.936,18.9617,299300.0
2014-10-09 11:15:00,29.43,29.43,29.39,29.41,126100.0,18.9617,18.9617,18.936,18.9489,126100.0
2014-10-09 11:20:00,29.4,29.44,29.37,29.38,206200.0,18.9424,18.9682,18.9231,18.9295,206200.0
2014-10-09 11:25:00,29.38,29.4,29.33,29.34,352100.0,18.9295,18.9424,18.8973,18.9038,352100.0
2014-10-09 11:30:00,29.35,29.36,29.32,29.33,251300.0,18.9102,18.9166,18.8909,18.8973,251300.0
2014-10-09 11:35:00,29.33,29.36,29.3,29.3,196200.0,18.8973,18.9166,18.878,18.878,196200.0
2014-10-09 11:40:00,29.3,29.32,29.25,29.26,402300.0,18.878,18.8909,18.8458,18.8522,402300.0
2014-10-09 11:45:00,29.25,29.31,29.25,29.28,306400.0,18.8458,18.8844,18.8458,18.8651,306400.0
2014-10-09 11:50:00,29.28,29.32,29.21,29.23,258700.0,18.8651,18.8909,18.82,18.8329,258700.0
2014-10-09 11:55:00,29.23,29.25,29.17,29.24,364000.0,18.8329,18.8458,18.7942,18.8393,364000.0
2014-10-09 12:00:00,29.24,29.27,29.2,29.27,186000.0,18.8393,18.8587,18.8136,18.8587,186000.0
2014-10-09 12:05:00,29.26,29.27,29.21,29.23,67600.0,18.8522,18.8587,18.82,18.8329,67600.0
2014-10-09 12:10:00,29.23,29.25,29.18,29.2,170400.0,18.8329,18.8458,18.8007,18.8136,170400.0
2014-10-09 12:15:00,29.2,29.23,29.12,29.15,307900.0,18.8136,18.8329,18.762,18.7813,307900.0
2014-10-09 12:20:00,29.15,29.16,29.13,29.15,84600.0,18.7813,18.7878,18.7685,18.7813,84600.0
2014-10-09 12:25:00,29.14,29.16,29.1,29.14,189600.0,18.7749,18.7878,18.7491,18.7749,189600.0
2014-10-09 12:30:00,29.13,29.14,29.08,29.1,291800.0,18.7685,18.7749,18.7362,18.7491,291800.0
2014-10-09 12:35:00,29.1,29.15,29.1,29.13,114200.0,18.7491,18.7813,18.7491,18.7685,114200.0
2014-10-09 12:40:00,29.13,29.18,29.11,29.18,118500.0,18.7685,18.8007,18.7556,18.8007,118500.0
2014-10-09 12:45:00,29.17,29.17,29.11,29.14,128500.0,18.7942,18.7942,18.7556,18.7749,128500.0
2014-10-09 12:50:00,29.15,29.15,29.08,29.08,135200.0,18.7813,18.7813,18.7362,18.7362,135200.0
2014-10-09 12:55:00,29.08,29.12,29.07,29.09,117400.0,18.7362,18.762,18.7298,18.7427,117400.0
2014-10-09 13:00:00,29.09,29.1,29.04,29.05,110800.0,18.7427,18.7491,18.7105,18.7169,110800.0
2014-10-09 13:05:00,29.04,29.07,29.0,29.02,148000.0,18.7105,18.7298,18.6847,18.6976,148000.0
2014-10-09 13:10:00,29.01,29.03,28.95,29.0,264600.0,18.6911,18.704,18.6525,18.6847,264600.0
2014-10-09 13:15:00,29.0,29.03,28.99,29.0,197600.0,18.6847,18.704,18.6782,18.6847,197600.0
2014-10-09 13:20:00,29.0,29.12,29.0,29.09,130700.0,18.6847,18.762,18.6847,18.7427,130700.0
2014-10-09 13:25:00,29.08,29.09,29.06,29.09,74200.0,18.7362,18.7427,18.7233,18.7427,74200.0
2014-10-09 13:30:00,29.08,29.11,29.04,29.11,89500.0,18.7362,18.7556,18.7105,18.7556,89500.0
2014-10-09 13:35:00,29.11,29.14,29.1,29.13,126300.0,18.7556,18.7749,18.7491,18.7685,126300.0
2014-10-09 13:40:00,29.13,29.13,29.06,29.09,99400.0,18.7685,18.7685,18.7233,18.7427,99400.0
2014-10-09 13:45:00,29.09,29.11,29.06,29.07,114700.0,18.7427,18.7556,18.7233,18.7298,114700.0
2014-10-09 13:50:00,29.08,29.11,29.0,29.0,147700.0,18.7362,18.7556,18.6847,18.6847,147700.0
2014-10-09 13:55:00,29.01,29.04,29.0,29.01,141800.0,18.6911,18.7105,18.6847,18.6911,141800.0
2014-10-09 14:00:00,29.01,29.01,28.96,28.96,210500.0,18.6911,18.6911,18.6589,18.6589,210500.0
2014-10-09 14:05:00,28.97,29.02,28.96,29.0,131300.0,18.6654,18.6976,18.6589,18.6847,131300.0
2014-10-09 14:10:00,29.01,29.02,28.97,28.97,140800.0,18.6911,18.6976,18.6654,18.6654,140800.0
2014-10-09 14:15:00,28.98,28.99,28.93,28.97,226800.0,18.6718,18.6782,18.6396,18.6654,226800.0
2014-10-09 14:20:00,28.97,28.99,28.96,28.98,121400.0,18.6654,18.6782,18.6589,18.6718,121400.0
2014-10-09 14:25:00,28.98,29.03,28.97,28.97,149900.0,18.6718,18.704,18.6654,18.6654,149900.0
2014-10-09 14:30:00,28.97,29.0,28.94,28.98,219000.0,18.6654,18.6847,18.646,18.6718,219000.0
2014-10-09 14:35:00,28.99,29.06,28.99,29.04,127600.0,18.6782,18.7233,18.6782,18.7105,127600.0
2014-10-09 14:40:00,29.04,29.06,29.01,29.04,98500.0,18.7105,18.7233,18.6911,18.7105,98500.0
2014-10-09 14:45:00,29.04,29.06,29.0,29.01,123900.0,18.7105,18.7233,18.6847,18.6911,123900.0
2014-10-09 14:50:00,29.0,29.05,28.99,29.04,154700.0,18.6847,18.7169,18.6782,18.7105,154700.0
2014-10-09 14:55:00,29.04,29.04,28.99,29.02,166000.0,18.7105,18.7105,18.6782,18.6976,166000.0
2014-10-09 15:00:00,29.01,29.06,28.99,29.05,238800.0,18.6911,18.7233,18.6782,18.7169,238800.0
2014-10-09 15:05:00,29.06,29.07,29.03,29.03,314100.0,18.7233,18.7298,18.704,18.704,314100.0
2014-10-09 15:10:00,29.04,29.12,29.04,29.1,399900.0,18.7105,18.762,18.7105,18.7491,399900.0
2014-10-09 15:15:00,29.11,29.15,29.07,29.11,265600.0,18.7556,18.7813,18.7298,18.7556,265600.0
2014-10-09 15:20:00,29.11,29.12,29.05,29.11,291500.0,18.7556,18.762,18.7169,18.7556,291500.0
2014-10-09 15:25:00,29.11,29.15,29.1,29.11,200400.0,18.7556,18.7813,18.7491,18.7556,200400.0
2014-10-09 15:30:00,29.11,29.19,29.11,29.16,259100.0,18.7556,18.8071,18.7556,18.7878,259100.0
2014-10-09 15:35:00,29.17,29.19,29.11,29.13,295600.0,18.7942,18.8071,18.7556,18.7685,295600.0
2014-10-09 15:40:00,29.13,29.15,29.06,29.09,374800.0,18.7685,18.7813,18.7233,18.7427,374800.0
2014-10-09 15:45:00,29.09,29.09,29.03,29.05,615900.0,18.7427,18.7427,18.704,18.7169,615900.0
2014-10-09 15:50:00,29.05,29.07,29.01,29.05,588300.0,18.7169,18.7298,18.6911,18.7169,588300.0
2014-10-09 15:55:00,29.04,29.07,28.98,28.99,1386300.0,18.7105,18.7298,18.6718,18.6782,1386300.0
2014-10-10 09:30:00,29.11,29.14,29.02,29.14,844600.0,18.7556,18.7749,18.6976,18.7749,844600.0
2014-10-10 09:35:00,29.14,29.28,29.09,29.27,350900.0,18.7749,18.8651,18.7427,18.8587,350900.0
2014-10-10 09:40:00,29.26,29.26,29.15,29.25,284900.0,18.8522,18.8522,18.7813,18.8458,284900.0
2014-10-10 09:45:00,29.24,29.29,29.18,29.27,299100.0,18.8393,18.8715,18.8007,18.8587,299100.0
2014-10-10 09:50:00,29.27,29.3,29.21,29.25,246600.0,18.8587,18.878,18.82,18.8458,246600.0
2014-10-10 09:55:00,29.26,29.3,29.21,29.26,282100.0,18.8522,18.878,18.82,18.8522,282100.0
2014-10-10 10:00:00,29.26,29.27,29.16,29.18,329400.0,18.8522,18.8587,18.7878,18.8007,329400.0
2014-10-10 10:05:00,29.18,29.23,29.15,29.15,224800.0,18.8007,18.8329,18.7813,18.7813,224800.0
2014-10-10 10:10:00,29.14,29.18,29.03,29.05,424800.0,18.7749,18.8007,18.704,18.7169,424800.0
2014-10-10 10:15:00,29.05,29.09,29.0,29.09,560500.0,18.7169,18.7427,18.6847,18.7427,560500.0
2014-10-10 10:20:00,29.08,29.1,29.03,29.04,302400.0,18.7362,18.7491,18.704,18.7105,302400.0
2014-10-10 10:25:00,29.04,29.09,29.04,29.08,332000.0,18.7105,18.7427,18.7105,18.7362,332000.0
2014-10-10 10:30:00,29.08,29.1,29.0,29.1,433100.0,18.7362,18.7491,18.6847,18.7491,433100.0
2014-10-10 10:35:00,29.1,29.15,29.09,29.11,409600.0,18.7491,18.7813,18.7427,18.7556,409600.0
2014-10-10 10:40:00,29.12,29.13,29.08,29.13,350400.0,18.762,18.7685,18.7362,18.7685,350400.0
2014-10-10 10:45:00,29.13,29.16,29.09,29.12,540600.0,18.7685,18.7878,18.7427,18.762,540600.0
2014-10-10 10:50:00,29.13,29.19,29.11,29.11,644100.0,18.7685,18.8071,18.7556,18.7556,644100.0
2014-10-10 10:55:00,29.12,29.15,29.1,29.12,304900.0,18.762,18.7813,18.7491,18.762,304900.0
2014-10-10 11:00:00,29.12,29.16,29.11,29.16,268000.0,18.762,18.7878,18.7556,18.7878,268000.0
2014-10-10 11:05:00,29.15,29.18,29.1,29.17,523100.0,18.7813,18.8007,18.7491,18.7942,523100.0
2014-10-10 11:10:00,29.17,29.19,29.16,29.17,182200.0,18.7942,18.8071,18.7878,18.7942,182200.0
2014-10-10 11:15:00,29.17,29.18,29.14,29.16,346400.0,18.7942,18.8007,18.7749,18.7878,346400.0
2014-10-10 11:20:00,29.16,29.21,29.16,29.19,242600.0,18.7878,18.82,18.7878,18.8071,242600.0
2014-10-10 11:25:00,29.19,29.21,29.16,29.2,195400.0,18.8071,18.82,18.7878,18.8136,195400.0
2014-10-10 11:30:00,29.19,29.2,29.15,29.19,274900.0,18.8071,18.8136,18.7813,18.8071,274900.0
2014-10-10 11:35:00,29.18,29.21,29.18,29.21,161500.0,18.8007,18.82,18.8007,18.82,161500.0
2014-10-10 11:40:00,29.21,29.21,29.16,29.2,199800.0,18.82,18.82,18.7878,18.8136,199800.0
2014-10-10 11:45:00,29.2,29.24,29.18,29.24,255600.0,18.8136,18.8393,18.8007,18.8393,255600.0
2014-10-10 11:50:00,29.24,29.26,29.23,29.24,173100.0,18.8393,18.8522,18.8329,18.8393,173100.0
2014-10-10 11:55:00,29.23,29.25,29.21,29.22,226800.0,18.8329,18.8458,18.82,18.8264,226800.0
2014-10-10 12:00:00,29.22,29.31,29.21,29.31,409900.0,18.8264,18.8844,18.82,18.8844,409900.0
2014-10-10 12:05:00,29.31,29.32,29.28,29.3,288800.0,18.8844,18.8909,18.8651,18.878,288800.0
2014-10-10 12:10:00,29.3,29.37,29.3,29.36,553600.0,18.878,18.9231,18.878,18.9166,553600.0
2014-10-10 12:15:00,29.36,29.38,29.32,29.32,389800.0,18.9166,18.9295,18.8909,18.8909,389800.0
2014-10-10 12:20:00,29.32,29.34,29.29,29.32,294600.0,18.8909,18.9038,18.8715,18.8909,294600.0
2014-10-10 12:25:00,29.32,29.37,29.32,29.35,196500.0,18.8909,18.9231,18.8909,18.9102,196500.0
2014-10-10 12:30:00,29.36,29.47,29.36,29.46,455800.0,18.9166,18.9875,18.9166,18.9811,455800.0
2014-10-10 12:35:00,29.46,29.47,29.4,29.42,264400.0,18.9811,18.9875,18.9424,18.9553,264400.0
2014-10-10 12:40:00,29.42,29.43,29.39,29.41,217100.0,18.9553,18.9617,18.936,18.9489,217100.0
2014-10-10 12:45:00,29.42,29.45,29.4,29.45,248000.0,18.9553,18.9746,18.9424,18.9746,248000.0
2014-10-10 12:50:00,29.45,29.45,29.38,29.39,246100.0,18.9746,18.9746,18.9295,18.936,246100.0
2014-10-10 12:55:00,29.4,29.4,29.34,29.35,140500.0,18.9424,18.9424,18.9038,18.9102,140500.0
2014-10-10 13:00:00,29.34,29.38,29.33,29.34,210100.0,18.9038,18.9295,18.8973,18.9038,210100.0
2014-10-10 13:05:00,29.34,29.38,29.33,29.38,155200.0,18.9038,18.9295,18.8973,18.9295,155200.0
2014-10-10 13:10:00,29.37,29.4,29.36,29.38,101700.0,18.9231,18.9424,18.9166,18.9295,101700.0
2014-10-10 13:15:00,29.37,29.37,29.34,29.35,255700.0,18.9231,18.9231,18.9038,18.9102,255700.0
2014-10-10 13:20:00,29.35,29.37,29.33,29.33,266800.0,18.9102,18.9231,18.8973,18.8973,266800.0
2014-10-10 13:25:00,29.33,29.34,29.28,29.31,302800.0,18.8973,18.9038,18.8651,18.8844,302800.0
2014-10-10 13:30:00,29.3,29.32,29.29,29.3,307000.0,18.878,18.8909,18.8715,18.878,307000.0
2014-10-10 13:35:00,29.29,29.36,29.29,29.36,147700.0,18.8715,18.9166,18.8715,18.9166,147700.0
2014-10-10 13:40:00,29.36,29.37,29.34,29.37,99300.0,18.9166,18.9231,18.9038,18.9231,99300.0
2014-10-10 13:45:00,29.36,29.37,29.29,29.32,239400.0,18.9166,18.9231,18.8715,18.8909,239400.0
2014-10-10 13:50:00,29.32,29.33,29.3,29.32,106700.0,18.8909,18.8973,18.878,18.8909,106700.0
2014-10-10 13:55:00,29.33,29.38,29.31,29.37,414500.0,18.8973,18.9295,18.8844,18.9231,414500.0
2014-10-10 14:00:00,29.37,29.38,29.33,29.36,136900.0,18.9231,18.9295,18.8973,18.9166,136900.0
2014-10-10 14:05:00,29.35,29.38,29.33,29.35,174100.0,18.9102,18.9295,18.8973,18.9102,174100.0
2014-10-10 14:10:00,29.35,29.36,29.32,29.32,93300.0,18.9102,18.9166,18.8909,18.8909,93300.0
2014-10-10 14:15:00,29.33,29.36,29.29,29.29,117500.0,18.8973,18.9166,18.8715,18.8715,117500.0
2014-10-10 14:20:00,29.29,29.31,29.28,29.3,92900.0,18.8715,18.8844,18.8651,18.878,92900.0
2014-10-10 14:25:00,29.29,29.31,29.28,29.3,212900.0,18.8715,18.8844,18.8651,18.878,212900.0
2014-10-10 14:30:00,29.3,29.31,29.28,29.28,188400.0,18.878,18.8844,18.8651,18.8651,188400.0
2014-10-10 14:35:00,29.29,29.29,29.24,29.25,336400.0,18.8715,18.8715,18.8393,18.8458,336400.0
2014-10-10 14:40:00,29.25,29.26,29.24,29.25,310500.0,18.8458,18.8522,18.8393,18.8458,310500.0
2014-10-10 14:45:00,29.26,29.27,29.23,29.26,160400.0,18.8522,18.8587,18.8329,18.8522,160400.0
2014-10-10 14:50:00,29.26,29.27,29.24,29.26,119400.0,18.8522,18.8587,18.8393,18.8522,119400.0
2014-10-10 14:55:00,29.26,29.27,29.23,29.24,187500.0,18.8522,18.8587,18.8329,18.8393,187500.0
2014-10-10 15:00:00,29.24,29.25,29.22,29.24,341700.0,18.8393,18.8458,18.8264,18.8393,341700.0
2014-10-10 15:05:00,29.23,29.24,29.2,29.21,318800.0,18.8329,18.8393,18.8136,18.82,318800.0
2014-10-10 15:10:00,29.21,29.23,29.19,29.22,288500.0,18.82,18.8329,18.8071,18.8264,288500.0
2014-10-10 15:15:00,29.22,29.23,29.18,29.2,377500.0,18.8264,18.8329,18.8007,18.8136,377500.0
2014-10-10 15:20:00,29.2,29.21,29.18,29.19,265700.0,18.8136,18.82,18.8007,18.8071,265700.0
2014-10-10 15:25:00,29.2,29.24,29.19,29.24,824300.0,18.8136,18.8393,18.8071,18.8393,824300.0
2014-10-10 15:30:00,29.24,29.26,29.2,29.21,677900.0,18.8393,18.8522,18.8136,18.82,677900.0
2014-10-10 15:35:00,29.21,29.23,29.19,29.2,301500.0,18.82,18.8329,18.8071,18.8136,301500.0
2014-10-10 15:40:00,29.2,29.21,29.13,29.14,735500.0,18.8136,18.82,18.7685,18.7749,735500.0
2014-10-10 15:45:00,29.14,29.15,29.09,29.13,725400.0,18.7749,18.7813,18.7427,18.7685,725400.0
2014-10-10 15:50:00,29.13,29.17,29.11,29.15,1153400.0,18.7685,18.7942,18.7556,18.7813,1153400.0
2014-10-10 15:55:00,29.15,29.18,29.13,29.14,2476700.0,18.7813,18.8007,18.7685,18.7749,2476700.0
2014-10-13 09:30:00,29.16,29.16,28.98,29.04,760800.0,18.7878,18.7878,18.6718,18.7105,760800.0
2014-10-13 09:35:00,29.05,29.12,29.03,29.09,900500.0,18.7169,18.762,18.704,18.7427,900500.0
2014-10-13 09:40:00,29.09,29.15,29.08,29.15,503300.0,18.7427,18.7813,18.7362,18.7813,503300.0
2014-10-13 09:45:00,29.15,29.25,29.14,29.22,530700.0,18.7813,18.8458,18.7749,18.8264,530700.0
2014-10-13 09:50:00,29.23,29.23,29.13,29.16,617600.0,18.8329,18.8329,18.7685,18.7878,617600.0
2014-10-13 09:55:00,29.16,29.16,29.07,29.12,460400.0,18.7878,18.7878,18.7298,18.762,460400.0
2014-10-13 10:00:00,29.12,29.12,29.04,29.12,393800.0,18.762,18.762,18.7105,18.762,393800.0
2014-10-13 10:05:00,29.12,29.16,29.11,29.16,207900.0,18.762,18.7878,18.7556,18.7878,207900.0
2014-10-13 10:10:00,29.16,29.16,29.03,29.05,620800.0,18.7878,18.7878,18.704,18.7169,620800.0
2014-10-13 10:15:00,29.05,29.06,29.0,29.02,447400.0,18.7169,18.7233,18.6847,18.6976,447400.0
2014-10-13 10:20:00,29.01,29.04,28.99,29.03,781100.0,18.6911,18.7105,18.6782,18.704,781100.0
2014-10-13 10:25:00,29.03,29.04,28.97,28.99,416200.0,18.704,18.7105,18.6654,18.6782,416200.0
2014-10-13 10:30:00,28.99,29.08,28.98,29.08,365800.0,18.6782,18.7362,18.6718,18.7362,365800.0
2014-10-13 10:35:00,29.07,29.12,29.06,29.09,327900.0,18.7298,18.762,18.7233,18.7427,327900.0
2014-10-13 10:40:00,29.09,29.11,29.07,29.1,328900.0,18.7427,18.7556,18.7298,18.7491,328900.0
2014-10-13 10:45:00,29.1,29.16,29.08,29.11,439600.0,18.7491,18.7878,18.7362,18.7556,439600.0
2014-10-13 10:50:00,29.11,29.23,29.1,29.23,580400.0,18.7556,18.8329,18.7491,18.8329,580400.0
2014-10-13 10:55:00,29.22,29.27,29.18,29.19,428900.0,18.8264,18.8587,18.8007,18.8071,428900.0
2014-10-13 11:00:00,29.19,29.22,29.15,29.2,272500.0,18.8071,18.8264,18.7813,18.8136,272500.0
2014-10-13 11:05:00,29.2,29.22,29.14,29.15,203100.0,18.8136,18.8264,18.7749,18.7813,203100.0
2014-10-13 11:10:00,29.15,29.16,29.12,29.13,208100.0,18.7813,18.7878,18.762,18.7685,208100.0
2014-10-13 11:15:00,29.13,29.14,29.09,29.1,321600.0,18.7685,18.7749,18.7427,18.7491,321600.0
2014-10-13 11:20:00,29.1,29.14,29.09,29.14,387100.0,18.7491,18.7749,18.7427,18.7749,387100.0
2014-10-13 11:25:00,29.14,29.14,29.1,29.1,186500.0,18.7749,18.7749,18.7491,18.7491,186500.0
2014-10-13 11:30:00,29.11,29.16,29.11,29.13,220500.0,18.7556,18.7878,18.7556,18.7685,220500.0
2014-10-13 11:35:00,29.14,29.14,29.08,29.1,172600.0,18.7749,18.7749,18.7362,18.7491,172600.0
2014-10-13 11:40:00,29.09,29.13,29.08,29.08,144400.0,18.7427,18.7685,18.7362,18.7362,144400.0
2014-10-13 11:45:00,29.09,29.16,29.09,29.15,249100.0,18.7427,18.7878,18.7427,18.7813,249100.0
2014-10-13 11:50:00,29.15,29.18,29.12,29.13,161000.0,18.7813,18.8007,18.762,18.7685,161000.0
2014-10-13 11:55:00,29.13,29.16,29.12,29.15,119900.0,18.7685,18.7878,18.762,18.7813,119900.0
2014-10-13 12:00:00,29.15,29.16,29.07,29.1,139900.0,18.7813,18.7878,18.7298,18.7491,139900.0
2014-10-13 12:05:00,29.1,29.1,29.06,29.08,225800.0,18.7491,18.7491,18.7233,18.7362,225800.0
2014-10-13 12:10:00,29.08,29.11,29.06,29.07,160300.0,18.7362,18.7556,18.7233,18.7298,160300.0
2014-10-13 12:15:00,29.07,29.15,29.05,29.15,240900.0,18.7298,18.7813,18.7169,18.7813,240900.0
2014-10-13 12:20:00,29.15,29.15,29.13,29.14,285600.0,18.7813,18.7813,18.7685,18.7749,285600.0
2014-10-13 12:25:00,29.14,29.18,29.11,29.18,184400.0,18.7749,18.8007,18.7556,18.8007,184400.0
2014-10-13 12:30:00,29.18,29.23,29.18,29.21,161400.0,18.8007,18.8329,18.8007,18.82,161400.0
2014-10-13 12:35:00,29.21,29.24,29.2,29.23,258000.0,18.82,18.8393,18.8136,18.8329,258000.0
2014-10-13 12:40:00,29.23,29.29,29.22,29.25,247000.0,18.8329,18.8715,18.8264,18.8458,247000.0
2014-10-13 12:45:00,29.24,29.25,29.2,29.21,187500.0,18.8393,18.8458,18.8136,18.82,187500.0
2014-10-13 12:50:00,29.21,29.23,29.2,29.23,99600.0,18.82,18.8329,18.8136,18.8329,99600.0
2014-10-13 12:55:00,29.23,29.25,29.22,29.22,117200.0,18.8329,18.8458,18.8264,18.8264,117200.0
2014-10-13 13:00:00,29.22,29.26,29.21,29.26,132800.0,18.8264,18.8522,18.82,18.8522,132800.0
2014-10-13 13:05:00,29.26,29.27,29.23,29.23,140700.0,18.8522,18.8587,18.8329,18.8329,140700.0
2014-10-13 13:10:00,29.23,29.24,29.2,29.21,213800.0,18.8329,18.8393,18.8136,18.82,213800.0
2014-10-13 13:15:00,29.22,29.22,29.16,29.16,268100.0,18.8264,18.8264,18.7878,18.7878,268100.0
2014-10-13 13:20:00,29.16,29.17,29.1,29.1,226700.0,18.7878,18.7942,18.7491,18.7491,226700.0
2014-10-13 13:25:00,29.1,29.11,29.08,29.11,538300.0,18.7491,18.7556,18.7362,18.7556,538300.0
2014-10-13 13:30:00,29.11,29.11,29.07,29.08,273500.0,18.7556,18.7556,18.7298,18.7362,273500.0
2014-10-13 13:35:00,29.08,29.13,29.08,29.11,204500.0,18.7362,18.7685,18.7362,18.7556,204500.0
2014-10-13 13:40:00,29.11,29.11,29.05,29.05,234300.0,18.7556,18.7556,18.7169,18.7169,234300.0
2014-10-13 13:45:00,29.05,29.09,29.05,29.07,170800.0,18.7169,18.7427,18.7169,18.7298,170800.0
2014-10-13 13:50:00,29.07,29.09,29.05,29.09,217100.0,18.7298,18.7427,18.7169,18.7427,217100.0
2014-10-13 13:55:00,29.09,29.09,29.04,29.08,201500.0,18.7427,18.7427,18.7105,18.7362,201500.0
2014-10-13 14:00:00,29.07,29.1,29.06,29.09,162300.0,18.7298,18.7491,18.7233,18.7427,162300.0
2014-10-13 14:05:00,29.09,29.1,29.08,29.09,242500.0,18.7427,18.7491,18.7362,18.7427,242500.0
2014-10-13 14:10:00,29.09,29.1,29.07,29.07,207400.0,18.7427,18.7491,18.7298,18.7298,207400.0
2014-10-13 14:15:00,29.07,29.08,29.01,29.02,255700.0,18.7298,18.7362,18.6911,18.6976,255700.0
2014-10-13 14:20:00,29.03,29.04,28.99,29.01,307600.0,18.704,18.7105,18.6782,18.6911,307600.0
2014-10-13 14:25:00,29.0,29.01,28.97,28.99,276000.0,18.6847,18.6911,18.6654,18.6782,276000.0
2014-10-13 14:30:00,28.99,28.99,28.93,28.94,204300.0,18.6782,18.6782,18.6396,18.646,204300.0
2014-10-13 14:35:00,28.95,28.97,28.93,28.95,243800.0,18.6525,18.6654,18.6396,18.6525,243800.0
2014-10-13 14:40:00,28.95,28.95,28.92,28.95,265900.0,18.6525,18.6525,18.6331,18.6525,265900.0
2014-10-13 14:45:00,28.94,28.98,28.93,28.95,183100.0,18.646,18.6718,18.6396,18.6525,183100.0
2014-10-13 14:50:00,28.95,29.01,28.95,28.97,383300.0,18.6525,18.6911,18.6525,18.6654,383300.0
2014-10-13 14:55:00,28.97,28.97,28.9,28.91,341900.0,18.6654,18.6654,18.6203,18.6267,341900.0
2014-10-13 15:00:00,28.91,28.93,28.89,28.9,256800.0,18.6267,18.6396,18.6138,18.6203,256800.0
2014-10-13 15:05:00,28.9,28.9,28.86,28.88,173900.0,18.6203,18.6203,18.5945,18.6074,173900.0
2014-10-13 15:10:00,28.87,28.89,28.85,28.89,246300.0,18.6009,18.6138,18.588,18.6138,246300.0
2014-10-13 15:15:00,28.88,28.89,28.81,28.82,338000.0,18.6074,18.6138,18.5623,18.5687,338000.0
2014-10-13 15:20:00,28.81,28.83,28.73,28.75,902900.0,18.5623,18.5752,18.5107,18.5236,902900.0
2014-10-13 15:25:00,28.75,28.76,28.69,28.71,814500.0,18.5236,18.5301,18.485,18.4978,814500.0
2014-10-13 15:30:00,28.7,28.71,28.52,28.66,962000.0,18.4914,18.4978,18.3754,18.4656,962000.0
2014-10-13 15:35:00,28.66,28.67,28.5,28.5,951000.0,18.4656,18.4721,18.3625,18.3625,951000.0
2014-10-13 15:40:00,28.5,28.58,28.48,28.53,909500.0,18.3625,18.4141,18.3497,18.3819,909500.0
2014-10-13 15:45:00,28.53,28.55,28.42,28.51,1437700.0,18.3819,18.3948,18.311,18.369,1437700.0
2014-10-13 15:50:00,28.52,28.56,28.44,28.48,1103600.0,18.3754,18.4012,18.3239,18.3497,1103600.0
2014-10-13 15:55:00,28.48,28.51,28.43,28.46,1762000.0,18.3497,18.369,18.3174,18.3368,1762000.0
2014-10-14 09:30:00,28.64,28.75,28.61,28.75,525900.0,18.4527,18.5236,18.4334,18.5236,525900.0
2014-10-14 09:35:00,28.75,28.78,28.72,28.75,320800.0,18.5236,18.5429,18.5043,18.5236,320800.0
2014-10-14 09:40:00,28.75,28.77,28.69,28.7,325200.0,18.5236,18.5365,18.485,18.4914,325200.0
2014-10-14 09:45:00,28.7,28.73,28.63,28.63,356200.0,18.4914,18.5107,18.4463,18.4463,356200.0
2014-10-14 09:50:00,28.63,28.64,28.56,28.6,282500.0,18.4463,18.4527,18.4012,18.427,282500.0
2014-10-14 09:55:00,28.6,28.6,28.41,28.44,466300.0,18.427,18.427,18.3046,18.3239,466300.0
2014-10-14 10:00:00,28.44,28.53,28.4,28.52,527600.0,18.3239,18.3819,18.2981,18.3754,527600.0
2014-10-14 10:05:00,28.52,28.56,28.49,28.52,472200.0,18.3754,18.4012,18.3561,18.3754,472200.0
2014-10-14 10:10:00,28.53,28.59,28.51,28.58,358000.0,18.3819,18.4205,18.369,18.4141,358000.0
2014-10-14 10:15:00,28.59,28.6,28.54,28.55,279000.0,18.4205,18.427,18.3883,18.3948,279000.0
2014-10-14 10:20:00,28.55,28.57,28.47,28.52,648600.0,18.3948,18.4076,18.3432,18.3754,648600.0
2014-10-14 10:25:00,28.52,28.65,28.51,28.65,174300.0,18.3754,18.4592,18.369,18.4592,174300.0
2014-10-14 10:30:00,28.65,28.69,28.62,28.68,267500.0,18.4592,18.485,18.4399,18.4785,267500.0
2014-10-14 10:35:00,28.67,28.72,28.66,28.69,228500.0,18.4721,18.5043,18.4656,18.485,228500.0
2014-10-14 10:40:00,28.69,28.77,28.69,28.75,187600.0,18.485,18.5365,18.485,18.5236,187600.0
2014-10-14 10:45:00,28.75,28.75,28.64,28.7,265600.0,18.5236,18.5236,18.4527,18.4914,265600.0
2014-10-14 10:50:00,28.7,28.72,28.67,28.68,239500.0,18.4914,18.5043,18.4721,18.4785,239500.0
2014-10-14 10:55:00,28.69,28.7,28.62,28.65,198100.0,18.485,18.4914,18.4399,18.4592,198100.0
2014-10-14 11:00:00,28.65,28.68,28.6,28.68,292400.0,18.4592,18.4785,18.427,18.4785,292400.0
2014-10-14 11:05:00,28.68,28.74,28.68,28.73,270400.0,18.4785,18.5172,18.4785,18.5107,270400.0
2014-10-14 11:10:00,28.73,28.74,28.7,28.73,214600.0,18.5107,18.5172,18.4914,18.5107,214600.0
2014-10-14 11:15:00,28.74,28.8,28.73,28.78,166000.0,18.5172,18.5558,18.5107,18.5429,166000.0
2014-10-14 11:20:00,28.79,28.8,28.75,28.76,172400.0,18.5494,18.5558,18.5236,18.5301,172400.0
2014-10-14 11:25:00,28.76,28.76,28.72,28.74,186300.0,18.5301,18.5301,18.5043,18.5172,186300.0
2014-10-14 11:30:00,28.73,28.77,28.71,28.73,252000.0,18.5107,18.5365,18.4978,18.5107,252000.0
2014-10-14 11:35:00,28.73,28.74,28.69,28.7,227800.0,18.5107,18.5172,18.485,18.4914,227800.0
2014-10-14 11:40:00,28.7,28.73,28.68,28.71,232400.0,18.4914,18.5107,18.4785,18.4978,232400.0
2014-10-14 11:45:00,28.71,28.73,28.7,28.71,239300.0,18.4978,18.5107,18.4914,18.4978,239300.0
2014-10-14 11:50:00,28.71,28.73,28.67,28.71,283400.0,18.4978,18.5107,18.4721,18.4978,283400.0
2014-10-14 11:55:00,28.71,28.73,28.7,28.73,253100.0,18.4978,18.5107,18.4914,18.5107,253100.0
2014-10-14 12:00:00,28.73,28.73,28.69,28.71,95000.0,18.5107,18.5107,18.485,18.4978,95000.0
2014-10-14 12:05:00,28.71,28.74,28.7,28.72,149800.0,18.4978,18.5172,18.4914,18.5043,149800.0
2014-10-14 12:10:00,28.72,28.72,28.68,28.7,100300.0,18.5043,18.5043,18.4785,18.4914,100300.0
2014-10-14 12:15:00,28.7,28.71,28.67,28.68,136600.0,18.4914,18.4978,18.4721,18.4785,136600.0
2014-10-14 12:20:00,28.68,28.68,28.62,28.64,225300.0,18.4785,18.4785,18.4399,18.4527,225300.0
2014-10-14 12:25:00,28.63,28.66,28.62,28.63,130400.0,18.4463,18.4656,18.4399,18.4463,130400.0
2014-10-14 12:30:00,28.63,28.64,28.58,28.63,201700.0,18.4463,18.4527,18.4141,18.4463,201700.0
2014-10-14 12:35:00,28.62,28.65,28.59,28.6,143600.0,18.4399,18.4592,18.4205,18.427,143600.0
2014-10-14 12:40:00,28.59,28.63,28.57,28.63,278600.0,18.4205,18.4463,18.4076,18.4463,278600.0
2014-10-14 12:45:00,28.64,28.67,28.63,28.67,181400.0,18.4527,18.4721,18.4463,18.4721,181400.0
2014-10-14 12:50:00,28.67,28.67,28.64,28.64,162600.0,18.4721,18.4721,18.4527,18.4527,162600.0
2014-10-14 12:55:00,28.65,28.65,28.63,28.65,126000.0,18.4592,18.4592,18.4463,18.4592,126000.0
2014-10-14 13:00:00,28.65,28.66,28.63,28.65,195500.0,18.4592,18.4656,18.4463,18.4592,195500.0
2014-10-14 13:05:00,28.65,28.67,28.64,28.66,162400.0,18.4592,18.4721,18.4527,18.4656,162400.0
2014-10-14 13:10:00,28.66,28.68,28.64,28.67,130900.0,18.4656,18.4785,18.4527,18.4721,130900.0
2014-10-14 13:15:00,28.67,28.69,28.66,28.67,70900.0,18.4721,18.485,18.4656,18.4721,70900.0
2014-10-14 13:20:00,28.67,28.67,28.62,28.64,138400.0,18.4721,18.4721,18.4399,18.4527,138400.0
2014-10-14 13:25:00,28.63,28.66,28.61,28.64,291200.0,18.4463,18.4656,18.4334,18.4527,291200.0
2014-10-14 13:30:00,28.64,28.67,28.63,28.66,227000.0,18.4527,18.4721,18.4463,18.4656,227000.0
2014-10-14 13:35:00,28.65,28.66,28.61,28.62,297000.0,18.4592,18.4656,18.4334,18.4399,297000.0
2014-10-14 13:40:00,28.62,28.64,28.58,28.58,117300.0,18.4399,18.4527,18.4141,18.4141,117300.0
2014-10-14 13:45:00,28.59,28.64,28.55,28.63,159600.0,18.4205,18.4527,18.3948,18.4463,159600.0
2014-10-14 13:50:00,28.63,28.66,28.62,28.62,90600.0,18.4463,18.4656,18.4399,18.4399,90600.0
2014-10-14 13:55:00,28.63,28.64,28.59,28.63,117100.0,18.4463,18.4527,18.4205,18.4463,117100.0
2014-10-14 14:00:00,28.63,28.66,28.62,28.62,125600.0,18.4463,18.4656,18.4399,18.4399,125600.0
2014-10-14 14:05:00,28.63,28.64,28.58,28.59,143700.0,18.4463,18.4527,18.4141,18.4205,143700.0
2014-10-14 14:10:00,28.59,28.64,28.58,28.63,116900.0,18.4205,18.4527,18.4141,18.4463,116900.0
2014-10-14 14:15:00,28.63,28.63,28.58,28.6,127400.0,18.4463,18.4463,18.4141,18.427,127400.0
2014-10-14 14:20:00,28.6,28.62,28.52,28.53,206700.0,18.427,18.4399,18.3754,18.3819,206700.0
2014-10-14 14:25:00,28.52,28.56,28.51,28.55,184300.0,18.3754,18.4012,18.369,18.3948,184300.0
2014-10-14 14:30:00,28.55,28.58,28.53,28.54,179300.0,18.3948,18.4141,18.3819,18.3883,179300.0
2014-10-14 14:35:00,28.53,28.55,28.5,28.54,186900.0,18.3819,18.3948,18.3625,18.3883,186900.0
2014-10-14 14:40:00,28.55,28.6,28.54,28.6,161300.0,18.3948,18.427,18.3883,18.427,161300.0
2014-10-14 14:45:00,28.6,28.61,28.57,28.58,156600.0,18.427,18.4334,18.4076,18.4141,156600.0
2014-10-14 14:50:00,28.58,28.61,28.5,28.52,238200.0,18.4141,18.4334,18.3625,18.3754,238200.0
2014-10-14 14:55:00,28.52,28.54,28.5,28.52,236400.0,18.3754,18.3883,18.3625,18.3754,236400.0
2014-10-14 15:00:00,28.52,28.55,28.5,28.52,245400.0,18.3754,18.3948,18.3625,18.3754,245400.0
2014-10-14 15:05:00,28.52,28.53,28.47,28.5,248300.0,18.3754,18.3819,18.3432,18.3625,248300.0
2014-10-14 15:10:00,28.51,28.52,28.48,28.5,260200.0,18.369,18.3754,18.3497,18.3625,260200.0
2014-10-14 15:15:00,28.49,28.51,28.47,28.48,242900.0,18.3561,18.369,18.3432,18.3497,242900.0
2014-10-14 15:20:00,28.48,28.48,28.41,28.47,693100.0,18.3497,18.3497,18.3046,18.3432,693100.0
2014-10-14 15:25:00,28.46,28.5,28.44,28.49,508300.0,18.3368,18.3625,18.3239,18.3561,508300.0
2014-10-14 15:30:00,28.49,28.51,28.44,28.46,304900.0,18.3561,18.369,18.3239,18.3368,304900.0
2014-10-14 15:35:00,28.45,28.52,28.44,28.52,482700.0,18.3303,18.3754,18.3239,18.3754,482700.0
2014-10-14 15:40:00,28.51,28.55,28.51,28.53,378900.0,18.369,18.3948,18.369,18.3819,378900.0
2014-10-14 15:45:00,28.52,28.55,28.47,28.5,545100.0,18.3754,18.3948,18.3432,18.3625,545100.0
2014-10-14 15:50:00,28.5,28.54,28.47,28.47,483900.0,18.3625,18.3883,18.3432,18.3432,483900.0
2014-10-14 15:55:00,28.47,28.48,28.42,28.47,1186300.0,18.3432,18.3497,18.311,18.3432,1186300.0
2014-10-15 09:30:00,28.19,28.24,28.05,28.19,1205500.0,18.1628,18.195,18.0726,18.1628,1205500.0
2014-10-15 09:35:00,28.18,28.19,27.93,27.95,974800.0,18.1564,18.1628,17.9953,18.0082,974800.0
2014-10-15 09:40:00,27.94,27.94,27.79,27.93,991300.0,18.0017,18.0017,17.9051,17.9953,991300.0
2014-10-15 09:45:00,27.93,28.12,27.93,28.11,934800.0,17.9953,18.1177,17.9953,18.1113,934800.0
2014-10-15 09:50:00,28.11,28.2,28.06,28.16,500900.0,18.1113,18.1693,18.0791,18.1435,500900.0
2014-10-15 09:55:00,28.17,28.17,28.05,28.06,354800.0,18.1499,18.1499,18.0726,18.0791,354800.0
2014-10-15 10:00:00,28.05,28.11,28.04,28.05,632700.0,18.0726,18.1113,18.0662,18.0726,632700.0
2014-10-15 10:05:00,28.05,28.15,28.01,28.06,671700.0,18.0726,18.137,18.0468,18.0791,671700.0
2014-10-15 10:10:00,28.06,28.12,28.0,28.11,368700.0,18.0791,18.1177,18.0404,18.1113,368700.0
2014-10-15 10:15:00,28.11,28.11,28.0,28.01,389300.0,18.1113,18.1113,18.0404,18.0468,389300.0
2014-10-15 10:20:00,28.01,28.07,27.98,28.04,611700.0,18.0468,18.0855,18.0275,18.0662,611700.0
2014-10-15 10:25:00,28.04,28.07,28.0,28.01,387200.0,18.0662,18.0855,18.0404,18.0468,387200.0
2014-10-15 10:30:00,28.01,28.04,27.97,28.03,336000.0,18.0468,18.0662,18.0211,18.0597,336000.0
2014-10-15 10:35:00,28.03,28.13,28.0,28.1,440100.0,18.0597,18.1242,18.0404,18.1048,440100.0
2014-10-15 10:40:00,28.1,28.14,28.05,28.07,313400.0,18.1048,18.1306,18.0726,18.0855,313400.0
2014-10-15 10:45:00,28.07,28.07,28.01,28.06,598100.0,18.0855,18.0855,18.0468,18.0791,598100.0
2014-10-15 10:50:00,28.07,28.14,28.05,28.1,320200.0,18.0855,18.1306,18.0726,18.1048,320200.0
2014-10-15 10:55:00,28.09,28.13,28.03,28.11,244700.0,18.0984,18.1242,18.0597,18.1113,244700.0
2014-10-15 11:00:00,28.11,28.18,28.1,28.17,278900.0,18.1113,18.1564,18.1048,18.1499,278900.0
2014-10-15 11:05:00,28.17,28.21,28.15,28.19,343200.0,18.1499,18.1757,18.137,18.1628,343200.0
2014-10-15 11:10:00,28.19,28.21,28.14,28.15,300700.0,18.1628,18.1757,18.1306,18.137,300700.0
2014-10-15 11:15:00,28.16,28.19,28.14,28.15,318100.0,18.1435,18.1628,18.1306,18.137,318100.0
2014-10-15 11:20:00,28.15,28.16,28.09,28.13,364500.0,18.137,18.1435,18.0984,18.1242,364500.0
2014-10-15 11:25:00,28.13,28.18,28.12,28.16,500700.0,18.1242,18.1564,18.1177,18.1435,500700.0
2014-10-15 11:30:00,28.16,28.2,28.08,28.11,514600.0,18.1435,18.1693,18.0919,18.1113,514600.0
2014-10-15 11:35:00,28.11,28.17,28.1,28.15,397800.0,18.1113,18.1499,18.1048,18.137,397800.0
2014-10-15 11:40:00,28.15,28.15,28.12,28.13,217900.0,18.137,18.137,18.1177,18.1242,217900.0
2014-10-15 11:45:00,28.12,28.13,28.05,28.05,220500.0,18.1177,18.1242,18.0726,18.0726,220500.0
2014-10-15 11:50:00,28.05,28.08,28.02,28.06,157400.0,18.0726,18.0919,18.0533,18.0791,157400.0
2014-10-15 11:55:00,28.06,28.1,28.06,28.09,104300.0,18.0791,18.1048,18.0791,18.0984,104300.0
2014-10-15 12:00:00,28.08,28.09,28.03,28.05,180800.0,18.0919,18.0984,18.0597,18.0726,180800.0
2014-10-15 12:05:00,28.05,28.08,28.01,28.02,237600.0,18.0726,18.0919,18.0468,18.0533,237600.0
2014-10-15 12:10:00,28.02,28.03,27.97,27.98,515800.0,18.0533,18.0597,18.0211,18.0275,515800.0
2014-10-15 12:15:00,27.98,28.0,27.96,27.99,382400.0,18.0275,18.0404,18.0146,18.0339,382400.0
2014-10-15 12:20:00,27.99,28.04,27.99,28.03,194300.0,18.0339,18.0662,18.0339,18.0597,194300.0
2014-10-15 12:25:00,28.02,28.05,28.01,28.04,197500.0,18.0533,18.0726,18.0468,18.0662,197500.0
2014-10-15 12:30:00,28.04,28.06,28.02,28.04,245400.0,18.0662,18.0791,18.0533,18.0662,245400.0
2014-10-15 12:35:00,28.04,28.05,27.99,28.0,104500.0,18.0662,18.0726,18.0339,18.0404,104500.0
2014-10-15 12:40:00,28.0,28.02,27.9,27.92,224700.0,18.0404,18.0533,17.976,17.9888,224700.0
2014-10-15 12:45:00,27.92,27.99,27.92,27.96,195900.0,17.9888,18.0339,17.9888,18.0146,195900.0
2014-10-15 12:50:00,27.96,27.96,27.87,27.88,383200.0,18.0146,18.0146,17.9566,17.9631,383200.0
2014-10-15 12:55:00,27.89,27.93,27.83,27.86,417800.0,17.9695,17.9953,17.9309,17.9502,417800.0
2014-10-15 13:00:00,27.85,27.92,27.81,27.9,315000.0,17.9437,17.9888,17.918,17.976,315000.0
2014-10-15 13:05:00,27.91,27.93,27.88,27.89,591100.0,17.9824,17.9953,17.9631,17.9695,591100.0
2014-10-15 13:10:00,27.9,27.9,27.8,27.81,246800.0,17.976,17.976,17.9115,17.918,246800.0
2014-10-15 13:15:00,27.82,27.82,27.68,27.68,760300.0,17.9244,17.9244,17.8342,17.8342,760300.0
2014-10-15 13:20:00,27.68,27.69,27.61,27.63,790000.0,17.8342,17.8407,17.7891,17.802,790000.0
2014-10-15 13:25:00,27.62,27.65,27.56,27.6,577200.0,17.7956,17.8149,17.7569,17.7827,577200.0
2014-10-15 13:30:00,27.6,27.67,27.6,27.66,359200.0,17.7827,17.8278,17.7827,17.8213,359200.0
2014-10-15 13:35:00,27.66,27.7,27.59,27.69,604600.0,17.8213,17.8471,17.7762,17.8407,604600.0
2014-10-15 13:40:00,27.7,27.7,27.6,27.68,757800.0,17.8471,17.8471,17.7827,17.8342,757800.0
2014-10-15 13:45:00,27.68,27.73,27.65,27.7,691400.0,17.8342,17.8664,17.8149,17.8471,691400.0
2014-10-15 13:50:00,27.69,27.72,27.66,27.67,419700.0,17.8407,17.86,17.8213,17.8278,419700.0
2014-10-15 13:55:00,27.66,27.69,27.64,27.66,429000.0,17.8213,17.8407,17.8084,17.8213,429000.0
2014-10-15 14:00:00,27.65,27.67,27.57,27.64,502900.0,17.8149,17.8278,17.7633,17.8084,502900.0
2014-10-15 14:05:00,27.64,27.73,27.63,27.7,263800.0,17.8084,17.8664,17.802,17.8471,263800.0
2014-10-15 14:10:00,27.7,27.77,27.69,27.74,252200.0,17.8471,17.8922,17.8407,17.8729,252200.0
2014-10-15 14:15:00,27.74,27.85,27.73,27.82,448800.0,17.8729,17.9437,17.8664,17.9244,448800.0
2014-10-15 14:20:00,27.82,27.88,27.79,27.85,336500.0,17.9244,17.9631,17.9051,17.9437,336500.0
2014-10-15 14:25:00,27.85,27.88,27.78,27.82,384400.0,17.9437,17.9631,17.8986,17.9244,384400.0
2014-10-15 14:30:00,27.83,27.89,27.8,27.88,237700.0,17.9309,17.9695,17.9115,17.9631,237700.0
2014-10-15 14:35:00,27.88,27.99,27.88,27.98,418300.0,17.9631,18.0339,17.9631,18.0275,418300.0
2014-10-15 14:40:00,27.99,28.0,27.91,27.91,231100.0,18.0339,18.0404,17.9824,17.9824,231100.0
2014-10-15 14:45:00,27.92,27.94,27.89,27.92,216800.0,17.9888,18.0017,17.9695,17.9888,216800.0
2014-10-15 14:50:00,27.92,28.02,27.92,27.99,445200.0,17.9888,18.0533,17.9888,18.0339,445200.0
2014-10-15 14:55:00,27.99,28.01,27.94,27.99,313700.0,18.0339,18.0468,18.0017,18.0339,313700.0
2014-10-15 15:00:00,27.99,28.0,27.92,27.95,328800.0,18.0339,18.0404,17.9888,18.0082,328800.0
2014-10-15 15:05:00,27.94,28.02,27.91,28.0,409700.0,18.0017,18.0533,17.9824,18.0404,409700.0
2014-10-15 15:10:00,27.99,28.04,27.98,27.99,430800.0,18.0339,18.0662,18.0275,18.0339,430800.0
2014-10-15 15:15:00,27.99,27.99,27.86,27.91,446200.0,18.0339,18.0339,17.9502,17.9824,446200.0
2014-10-15 15:20:00,27.91,27.97,27.88,27.94,384300.0,17.9824,18.0211,17.9631,18.0017,384300.0
2014-10-15 15:25:00,27.94,28.12,27.94,28.1,680800.0,18.0017,18.1177,18.0017,18.1048,680800.0
2014-10-15 15:30:00,28.1,28.17,28.07,28.09,508000.0,18.1048,18.1499,18.0855,18.0984,508000.0
2014-10-15 15:35:00,28.09,28.21,28.07,28.17,713800.0,18.0984,18.1757,18.0855,18.1499,713800.0
2014-10-15 15:40:00,28.18,28.29,28.14,28.27,879900.0,18.1564,18.2272,18.1306,18.2144,879900.0
2014-10-15 15:45:00,28.27,28.3,28.17,28.19,1081700.0,18.2144,18.2337,18.1499,18.1628,1081700.0
2014-10-15 15:50:00,28.19,28.24,28.15,28.24,713200.0,18.1628,18.195,18.137,18.195,713200.0
2014-10-15 15:55:00,28.24,28.25,28.2,28.21,1361400.0,18.195,18.2015,18.1693,18.1757,1361400.0
2014-10-16 09:30:00,27.87,27.92,27.72,27.88,806900.0,17.9566,17.9888,17.86,17.9631,806900.0
2014-10-16 09:35:00,27.88,27.91,27.8,27.85,490600.0,17.9631,17.9824,17.9115,17.9437,490600.0
2014-10-16 09:40:00,27.85,27.87,27.77,27.79,611100.0,17.9437,17.9566,17.8922,17.9051,611100.0
2014-10-16 09:45:00,27.79,27.82,27.73,27.81,525400.0,17.9051,17.9244,17.8664,17.918,525400.0
2014-10-16 09:50:00,27.82,27.89,27.8,27.84,393500.0,17.9244,17.9695,17.9115,17.9373,393500.0
2014-10-16 09:55:00,27.84,27.87,27.78,27.87,347700.0,17.9373,17.9566,17.8986,17.9566,347700.0
2014-10-16 10:00:00,27.88,27.9,27.77,27.8,584000.0,17.9631,17.976,17.8922,17.9115,584000.0
2014-10-16 10:05:00,27.8,27.83,27.74,27.78,279700.0,17.9115,17.9309,17.8729,17.8986,279700.0
2014-10-16 10:10:00,27.79,27.79,27.69,27.7,806000.0,17.9051,17.9051,17.8407,17.8471,806000.0
2014-10-16 10:15:00,27.7,27.7,27.51,27.58,724600.0,17.8471,17.8471,17.7247,17.7698,724600.0
2014-10-16 10:20:00,27.59,27.93,27.55,27.77,1347300.0,17.7762,17.9953,17.7505,17.8922,1347300.0
2014-10-16 10:25:00,27.77,27.79,27.6,27.63,652000.0,17.8922,17.9051,17.7827,17.802,652000.0
2014-10-16 10:30:00,27.63,27.66,27.59,27.63,327300.0,17.802,17.8213,17.7762,17.802,327300.0
2014-10-16 10:35:00,27.63,27.68,27.6,27.61,349000.0,17.802,17.8342,17.7827,17.7891,349000.0
2014-10-16 10:40:00,27.6,27.63,27.57,27.58,355700.0,17.7827,17.802,17.7633,17.7698,355700.0
2014-10-16 10:45:00,27.58,27.75,27.58,27.74,517700.0,17.7698,17.8793,17.7698,17.8729,517700.0
2014-10-16 10:50:00,27.74,27.8,27.72,27.74,428500.0,17.8729,17.9115,17.86,17.8729,428500.0
2014-10-16 10:55:00,27.74,27.77,27.67,27.71,360700.0,17.8729,17.8922,17.8278,17.8535,360700.0
2014-10-16 11:00:00,27.71,27.75,27.68,27.7,480600.0,17.8535,17.8793,17.8342,17.8471,480600.0
2014-10-16 11:05:00,27.7,27.72,27.62,27.64,439800.0,17.8471,17.86,17.7956,17.8084,439800.0
2014-10-16 11:10:00,27.64,27.71,27.63,27.68,283700.0,17.8084,17.8535,17.802,17.8342,283700.0
2014-10-16 11:15:00,27.68,27.75,27.67,27.73,339300.0,17.8342,17.8793,17.8278,17.8664,339300.0
2014-10-16 11:20:00,27.72,27.78,27.71,27.77,398600.0,17.86,17.8986,17.8535,17.8922,398600.0
2014-10-16 11:25:00,27.77,27.78,27.71,27.77,265400.0,17.8922,17.8986,17.8535,17.8922,265400.0
2014-10-16 11:30:00,27.77,27.87,27.76,27.82,362000.0,17.8922,17.9566,17.8858,17.9244,362000.0
2014-10-16 11:35:00,27.82,27.85,27.79,27.8,245300.0,17.9244,17.9437,17.9051,17.9115,245300.0
2014-10-16 11:40:00,27.8,27.85,27.79,27.83,338900.0,17.9115,17.9437,17.9051,17.9309,338900.0
2014-10-16 11:45:00,27.82,27.84,27.81,27.83,440900.0,17.9244,17.9373,17.918,17.9309,440900.0
2014-10-16 11:50:00,27.82,27.83,27.73,27.74,404500.0,17.9244,17.9309,17.8664,17.8729,404500.0
2014-10-16 11:55:00,27.73,27.8,27.71,27.75,357300.0,17.8664,17.9115,17.8535,17.8793,357300.0
2014-10-16 12:00:00,27.75,27.76,27.67,27.7,302100.0,17.8793,17.8858,17.8278,17.8471,302100.0
2014-10-16 12:05:00,27.7,27.76,27.7,27.75,160200.0,17.8471,17.8858,17.8471,17.8793,160200.0
2014-10-16 12:10:00,27.75,27.77,27.74,27.75,269400.0,17.8793,17.8922,17.8729,17.8793,269400.0
2014-10-16 12:15:00,27.76,27.77,27.72,27.76,295000.0,17.8858,17.8922,17.86,17.8858,295000.0
2014-10-16 12:20:00,27.76,27.79,27.73,27.75,222000.0,17.8858,17.9051,17.8664,17.8793,222000.0
2014-10-16 12:25:00,27.76,27.76,27.69,27.71,142800.0,17.8858,17.8858,17.8407,17.8535,142800.0
2014-10-16 12:30:00,27.71,27.72,27.67,27.7,148300.0,17.8535,17.86,17.8278,17.8471,148300.0
2014-10-16 12:35:00,27.7,27.71,27.64,27.68,281300.0,17.8471,17.8535,17.8084,17.8342,281300.0
2014-10-16 12:40:00,27.69,27.71,27.66,27.69,181200.0,17.8407,17.8535,17.8213,17.8407,181200.0
2014-10-16 12:45:00,27.69,27.71,27.68,27.71,166200.0,17.8407,17.8535,17.8342,17.8535,166200.0
2014-10-16 12:50:00,27.72,27.75,27.71,27.72,154800.0,17.86,17.8793,17.8535,17.86,154800.0
2014-10-16 12:55:00,27.73,27.79,27.72,27.78,203400.0,17.8664,17.9051,17.86,17.8986,203400.0
2014-10-16 13:00:00,27.78,27.85,27.78,27.81,239800.0,17.8986,17.9437,17.8986,17.918,239800.0
2014-10-16 13:05:00,27.82,27.87,27.8,27.86,256800.0,17.9244,17.9566,17.9115,17.9502,256800.0
2014-10-16 13:10:00,27.86,27.87,27.83,27.87,286900.0,17.9502,17.9566,17.9309,17.9566,286900.0
2014-10-16 13:15:00,27.86,27.93,27.85,27.91,609400.0,17.9502,17.9953,17.9437,17.9824,609400.0
2014-10-16 13:20:00,27.92,27.95,27.88,27.93,289800.0,17.9888,18.0082,17.9631,17.9953,289800.0
2014-10-16 13:25:00,27.93,27.96,27.93,27.94,191300.0,17.9953,18.0146,17.9953,18.0017,191300.0
2014-10-16 13:30:00,27.93,27.94,27.88,27.89,290200.0,17.9953,18.0017,17.9631,17.9695,290200.0
2014-10-16 13:35:00,27.89,27.94,27.87,27.92,177500.0,17.9695,18.0017,17.9566,17.9888,177500.0
2014-10-16 13:40:00,27.92,27.95,27.89,27.95,205700.0,17.9888,18.0082,17.9695,18.0082,205700.0
2014-10-16 13:45:00,27.95,28.01,27.95,28.0,484400.0,18.0082,18.0468,18.0082,18.0404,484400.0
2014-10-16 13:50:00,28.0,28.01,27.91,27.94,237300.0,18.0404,18.0468,17.9824,18.0017,237300.0
2014-10-16 13:55:00,27.93,27.94,27.83,27.87,401100.0,17.9953,18.0017,17.9309,17.9566,401100.0
2014-10-16 14:00:00,27.87,27.91,27.86,27.89,141300.0,17.9566,17.9824,17.9502,17.9695,141300.0
2014-10-16 14:05:00,27.89,27.93,27.87,27.89,201500.0,17.9695,17.9953,17.9566,17.9695,201500.0
2014-10-16 14:10:00,27.89,27.91,27.85,27.88,376900.0,17.9695,17.9824,17.9437,17.9631,376900.0
2014-10-16 14:15:00,27.87,27.91,27.86,27.88,367700.0,17.9566,17.9824,17.9502,17.9631,367700.0
2014-10-16 14:20:00,27.88,27.88,27.81,27.85,299300.0,17.9631,17.9631,17.918,17.9437,299300.0
2014-10-16 14:25:00,27.85,27.89,27.85,27.86,277900.0,17.9437,17.9695,17.9437,17.9502,277900.0
2014-10-16 14:30:00,27.87,27.88,27.85,27.86,208700.0,17.9566,17.9631,17.9437,17.9502,208700.0
2014-10-16 14:35:00,27.86,27.88,27.84,27.85,249700.0,17.9502,17.9631,17.9373,17.9437,249700.0
2014-10-16 14:40:00,27.85,27.86,27.79,27.79,562400.0,17.9437,17.9502,17.9051,17.9051,562400.0
2014-10-16 14:45:00,27.79,27.79,27.67,27.69,576300.0,17.9051,17.9051,17.8278,17.8407,576300.0
2014-10-16 14:50:00,27.69,27.72,27.67,27.71,394000.0,17.8407,17.86,17.8278,17.8535,394000.0
2014-10-16 14:55:00,27.71,27.73,27.69,27.7,305100.0,17.8535,17.8664,17.8407,17.8471,305100.0
2014-10-16 15:00:00,27.7,27.73,27.67,27.68,738200.0,17.8471,17.8664,17.8278,17.8342,738200.0
2014-10-16 15:05:00,27.69,27.73,27.64,27.71,407100.0,17.8407,17.8664,17.8084,17.8535,407100.0
2014-10-16 15:10:00,27.71,27.8,27.7,27.8,499200.0,17.8535,17.9115,17.8471,17.9115,499200.0
2014-10-16 15:15:00,27.8,27.83,27.76,27.77,305200.0,17.9115,17.9309,17.8858,17.8922,305200.0
2014-10-16 15:20:00,27.77,27.83,27.76,27.77,476400.0,17.8922,17.9309,17.8858,17.8922,476400.0
2014-10-16 15:25:00,27.77,27.78,27.71,27.76,472100.0,17.8922,17.8986,17.8535,17.8858,472100.0
2014-10-16 15:30:00,27.76,27.79,27.73,27.76,330200.0,17.8858,17.9051,17.8664,17.8858,330200.0
2014-10-16 15:35:00,27.76,27.77,27.71,27.71,647900.0,17.8858,17.8922,17.8535,17.8535,647900.0
2014-10-16 15:40:00,27.72,27.74,27.7,27.72,540200.0,17.86,17.8729,17.8471,17.86,540200.0
2014-10-16 15:45:00,27.72,27.77,27.71,27.71,796000.0,17.86,17.8922,17.8535,17.8535,796000.0
2014-10-16 15:50:00,27.72,27.75,27.7,27.71,1205600.0,17.86,17.8793,17.8471,17.8535,1205600.0
2014-10-16 15:55:00,27.71,27.72,27.65,27.66,2082400.0,17.8535,17.86,17.8149,17.8213,2082400.0
2014-10-17 09:30:00,27.81,27.98,27.78,27.81,2199700.0,17.918,18.0275,17.8986,17.918,2199700.0
2014-10-17 09:35:00,27.81,27.89,27.78,27.83,579300.0,17.918,17.9695,17.8986,17.9309,579300.0
2014-10-17 09:40:00,27.84,27.85,27.79,27.8,564600.0,17.9373,17.9437,17.9051,17.9115,564600.0
2014-10-17 09:45:00,27.8,27.84,27.77,27.8,286800.0,17.9115,17.9373,17.8922,17.9115,286800.0
2014-10-17 09:50:00,27.8,27.86,27.8,27.84,258100.0,17.9115,17.9502,17.9115,17.9373,258100.0
2014-10-17 09:55:00,27.84,27.88,27.81,27.82,370800.0,17.9373,17.9631,17.918,17.9244,370800.0
2014-10-17 10:00:00,27.82,27.86,27.8,27.86,439700.0,17.9244,17.9502,17.9115,17.9502,439700.0
2014-10-17 10:05:00,27.86,27.89,27.85,27.86,264400.0,17.9502,17.9695,17.9437,17.9502,264400.0
2014-10-17 10:10:00,27.86,27.87,27.83,27.85,299100.0,17.9502,17.9566,17.9309,17.9437,299100.0
2014-10-17 10:15:00,27.85,27.89,27.83,27.87,513300.0,17.9437,17.9695,17.9309,17.9566,513300.0
2014-10-17 10:20:00,27.88,27.9,27.86,27.9,779000.0,17.9631,17.976,17.9502,17.976,779000.0
2014-10-17 10:25:00,27.89,27.94,27.87,27.93,391700.0,17.9695,18.0017,17.9566,17.9953,391700.0
2014-10-17 10:30:00,27.94,27.94,27.89,27.9,602400.0,18.0017,18.0017,17.9695,17.976,602400.0
2014-10-17 10:35:00,27.91,27.91,27.83,27.84,355100.0,17.9824,17.9824,17.9309,17.9373,355100.0
2014-10-17 10:40:00,27.84,27.85,27.78,27.85,483500.0,17.9373,17.9437,17.8986,17.9437,483500.0
2014-10-17 10:45:00,27.85,27.89,27.83,27.83,310400.0,17.9437,17.9695,17.9309,17.9309,310400.0
2014-10-17 10:50:00,27.83,27.86,27.82,27.84,272000.0,17.9309,17.9502,17.9244,17.9373,272000.0
2014-10-17 10:55:00,27.85,27.85,27.83,27.85,328400.0,17.9437,17.9437,17.9309,17.9437,328400.0
2014-10-17 11:00:00,27.85,27.86,27.83,27.84,362400.0,17.9437,17.9502,17.9309,17.9373,362400.0
2014-10-17 11:05:00,27.84,27.88,27.84,27.88,201800.0,17.9373,17.9631,17.9373,17.9631,201800.0
2014-10-17 11:10:00,27.88,27.93,27.87,27.91,406000.0,17.9631,17.9953,17.9566,17.9824,406000.0
2014-10-17 11:15:00,27.92,27.93,27.89,27.89,301400.0,17.9888,17.9953,17.9695,17.9695,301400.0
2014-10-17 11:20:00,27.89,27.9,27.83,27.86,407400.0,17.9695,17.976,17.9309,17.9502,407400.0
2014-10-17 11:25:00,27.86,27.92,27.86,27.9,288100.0,17.9502,17.9888,17.9502,17.976,288100.0
2014-10-17 11:30:00,27.9,27.92,27.89,27.9,280100.0,17.976,17.9888,17.9695,17.976,280100.0
2014-10-17 11:35:00,27.91,27.93,27.9,27.93,201500.0,17.9824,17.9953,17.976,17.9953,201500.0
2014-10-17 11:40:00,27.93,27.94,27.91,27.94,261900.0,17.9953,18.0017,17.9824,18.0017,261900.0
2014-10-17 11:45:00,27.93,28.01,27.93,27.93,277000.0,17.9953,18.0468,17.9953,17.9953,277000.0
2014-10-17 11:50:00,27.93,27.94,27.89,27.9,614200.0,17.9953,18.0017,17.9695,17.976,614200.0
2014-10-17 11:55:00,27.9,27.91,27.87,27.88,150900.0,17.976,17.9824,17.9566,17.9631,150900.0
2014-10-17 12:00:00,27.87,27.88,27.86,27.87,148500.0,17.9566,17.9631,17.9502,17.9566,148500.0
2014-10-17 12:05:00,27.88,27.9,27.86,27.86,218900.0,17.9631,17.976,17.9502,17.9502,218900.0
2014-10-17 12:10:00,27.86,27.87,27.83,27.86,234800.0,17.9502,17.9566,17.9309,17.9502,234800.0
2014-10-17 12:15:00,27.86,27.86,27.83,27.85,147900.0,17.9502,17.9502,17.9309,17.9437,147900.0
2014-10-17 12:20:00,27.86,27.89,27.85,27.86,270200.0,17.9502,17.9695,17.9437,17.9502,270200.0
2014-10-17 12:25:00,27.87,27.87,27.85,27.87,142300.0,17.9566,17.9566,17.9437,17.9566,142300.0
2014-10-17 12:30:00,27.86,27.9,27.86,27.89,221600.0,17.9502,17.976,17.9502,17.9695,221600.0
2014-10-17 12:35:00,27.89,27.92,27.88,27.91,281900.0,17.9695,17.9888,17.9631,17.9824,281900.0
2014-10-17 12:40:00,27.91,27.91,27.86,27.86,193200.0,17.9824,17.9824,17.9502,17.9502,193200.0
2014-10-17 12:45:00,27.86,27.88,27.86,27.88,183100.0,17.9502,17.9631,17.9502,17.9631,183100.0
2014-10-17 12:50:00,27.88,27.88,27.83,27.85,292800.0,17.9631,17.9631,17.9309,17.9437,292800.0
2014-10-17 12:55:00,27.85,27.86,27.84,27.84,274800.0,17.9437,17.9502,17.9373,17.9373,274800.0
2014-10-17 13:00:00,27.84,27.87,27.83,27.85,344100.0,17.9373,17.9566,17.9309,17.9437,344100.0
2014-10-17 13:05:00,27.84,27.84,27.78,27.78,331400.0,17.9373,17.9373,17.8986,17.8986,331400.0
2014-10-17 13:10:00,27.78,27.78,27.75,27.75,222200.0,17.8986,17.8986,17.8793,17.8793,222200.0
2014-10-17 13:15:00,27.76,27.78,27.75,27.78,260100.0,17.8858,17.8986,17.8793,17.8986,260100.0
2014-10-17 13:20:00,27.78,27.78,27.75,27.76,192900.0,17.8986,17.8986,17.8793,17.8858,192900.0
2014-10-17 13:25:00,27.76,27.79,27.76,27.76,123000.0,17.8858,17.9051,17.8858,17.8858,123000.0
2014-10-17 13:30:00,27.76,27.8,27.75,27.78,166900.0,17.8858,17.9115,17.8793,17.8986,166900.0
2014-10-17 13:35:00,27.78,27.79,27.76,27.78,307900.0,17.8986,17.9051,17.8858,17.8986,307900.0
2014-10-17 13:40:00,27.78,27.79,27.77,27.78,185700.0,17.8986,17.9051,17.8922,17.8986,185700.0
2014-10-17 13:45:00,27.78,27.78,27.75,27.75,223700.0,17.8986,17.8986,17.8793,17.8793,223700.0
2014-10-17 13:50:00,27.75,27.77,27.74,27.76,335600.0,17.8793,17.8922,17.8729,17.8858,335600.0
2014-10-17 13:55:00,27.76,27.77,27.73,27.75,328300.0,17.8858,17.8922,17.8664,17.8793,328300.0
2014-10-17 14:00:00,27.74,27.75,27.67,27.68,307800.0,17.8729,17.8793,17.8278,17.8342,307800.0
2014-10-17 14:05:00,27.68,27.72,27.65,27.68,376100.0,17.8342,17.86,17.8149,17.8342,376100.0
2014-10-17 14:10:00,27.69,27.7,27.65,27.66,371900.0,17.8407,17.8471,17.8149,17.8213,371900.0
2014-10-17 14:15:00,27.67,27.7,27.63,27.66,265300.0,17.8278,17.8471,17.802,17.8213,265300.0
2014-10-17 14:20:00,27.67,27.71,27.66,27.7,378400.0,17.8278,17.8535,17.8213,17.8471,378400.0
2014-10-17 14:25:00,27.71,27.72,27.69,27.7,307800.0,17.8535,17.86,17.8407,17.8471,307800.0
2014-10-17 14:30:00,27.71,27.73,27.69,27.73,399800.0,17.8535,17.8664,17.8407,17.8664,399800.0
2014-10-17 14:35:00,27.73,27.75,27.7,27.72,175700.0,17.8664,17.8793,17.8471,17.86,175700.0
2014-10-17 14:40:00,27.71,27.76,27.71,27.74,420900.0,17.8535,17.8858,17.8535,17.8729,420900.0
2014-10-17 14:45:00,27.74,27.75,27.72,27.74,169900.0,17.8729,17.8793,17.86,17.8729,169900.0
2014-10-17 14:50:00,27.74,27.75,27.72,27.74,210700.0,17.8729,17.8793,17.86,17.8729,210700.0
2014-10-17 14:55:00,27.73,27.76,27.73,27.76,340500.0,17.8664,17.8858,17.8664,17.8858,340500.0
2014-10-17 15:00:00,27.75,27.76,27.69,27.7,410900.0,17.8793,17.8858,17.8407,17.8471,410900.0
2014-10-17 15:05:00,27.69,27.74,27.68,27.74,272400.0,17.8407,17.8729,17.8342,17.8729,272400.0
2014-10-17 15:10:00,27.74,27.8,27.73,27.78,346000.0,17.8729,17.9115,17.8664,17.8986,346000.0
2014-10-17 15:15:00,27.79,27.8,27.76,27.77,368000.0,17.9051,17.9115,17.8858,17.8922,368000.0
2014-10-17 15:20:00,27.76,27.81,27.76,27.8,382300.0,17.8858,17.918,17.8858,17.9115,382300.0
2014-10-17 15:25:00,27.8,27.84,27.79,27.84,450400.0,17.9115,17.9373,17.9051,17.9373,450400.0
2014-10-17 15:30:00,27.84,27.86,27.79,27.8,609100.0,17.9373,17.9502,17.9051,17.9115,609100.0
2014-10-17 15:35:00,27.8,27.86,27.78,27.85,436400.0,17.9115,17.9502,17.8986,17.9437,436400.0
2014-10-17 15:40:00,27.85,27.89,27.84,27.89,619600.0,17.9437,17.9695,17.9373,17.9695,619600.0
2014-10-17 15:45:00,27.89,27.92,27.84,27.85,538000.0,17.9695,17.9888,17.9373,17.9437,538000.0
2014-10-17 15:50:00,27.85,27.85,27.8,27.85,766200.0,17.9437,17.9437,17.9115,17.9437,766200.0
2014-10-17 15:55:00,27.85,27.89,27.82,27.82,1151000.0,17.9437,17.9695,17.9244,17.9244,1151000.0
2014-10-20 09:30:00,27.87,27.96,27.75,27.76,1016600.0,17.9566,18.0146,17.8793,17.8858,1016600.0
2014-10-20 09:35:00,27.77,27.79,27.67,27.71,746800.0,17.8922,17.9051,17.8278,17.8535,746800.0
2014-10-20 09:40:00,27.71,27.75,27.66,27.68,829800.0,17.8535,17.8793,17.8213,17.8342,829800.0
2014-10-20 09:45:00,27.68,27.7,27.66,27.68,816200.0,17.8342,17.8471,17.8213,17.8342,816200.0
2014-10-20 09:50:00,27.69,27.71,27.66,27.68,357300.0,17.8407,17.8535,17.8213,17.8342,357300.0
2014-10-20 09:55:00,27.68,27.73,27.68,27.71,833000.0,17.8342,17.8664,17.8342,17.8535,833000.0
2014-10-20 10:00:00,27.7,27.79,27.69,27.75,819200.0,17.8471,17.9051,17.8407,17.8793,819200.0
2014-10-20 10:05:00,27.75,27.76,27.72,27.75,524500.0,17.8793,17.8858,17.86,17.8793,524500.0
2014-10-20 10:10:00,27.74,27.77,27.74,27.75,406600.0,17.8729,17.8922,17.8729,17.8793,406600.0
2014-10-20 10:15:00,27.74,27.84,27.74,27.83,682000.0,17.8729,17.9373,17.8729,17.9309,682000.0
2014-10-20 10:20:00,27.83,27.83,27.8,27.82,645700.0,17.9309,17.9309,17.9115,17.9244,645700.0
2014-10-20 10:25:00,27.82,27.84,27.78,27.84,295200.0,17.9244,17.9373,17.8986,17.9373,295200.0
2014-10-20 10:30:00,27.83,27.84,27.78,27.79,1017300.0,17.9309,17.9373,17.8986,17.9051,1017300.0
2014-10-20 10:35:00,27.79,27.81,27.78,27.79,393400.0,17.9051,17.918,17.8986,17.9051,393400.0
2014-10-20 10:40:00,27.79,27.8,27.73,27.75,383400.0,17.9051,17.9115,17.8664,17.8793,383400.0
2014-10-20 10:45:00,27.76,27.76,27.71,27.75,980000.0,17.8858,17.8858,17.8535,17.8793,980000.0
2014-10-20 10:50:00,27.75,27.75,27.72,27.74,246500.0,17.8793,17.8793,17.86,17.8729,246500.0
2014-10-20 10:55:00,27.74,27.76,27.71,27.74,286000.0,17.8729,17.8858,17.8535,17.8729,286000.0
2014-10-20 11:00:00,27.74,27.75,27.71,27.71,280500.0,17.8729,17.8793,17.8535,17.8535,280500.0
2014-10-20 11:05:00,27.71,27.76,27.7,27.75,253100.0,17.8535,17.8858,17.8471,17.8793,253100.0
2014-10-20 11:10:00,27.74,27.78,27.72,27.76,430900.0,17.8729,17.8986,17.86,17.8858,430900.0
2014-10-20 11:15:00,27.76,27.77,27.73,27.77,244700.0,17.8858,17.8922,17.8664,17.8922,244700.0
2014-10-20 11:20:00,27.77,27.77,27.72,27.73,286200.0,17.8922,17.8922,17.86,17.8664,286200.0
2014-10-20 11:25:00,27.72,27.74,27.64,27.7,1000400.0,17.86,17.8729,17.8084,17.8471,1000400.0
2014-10-20 11:30:00,27.7,27.72,27.68,27.69,425200.0,17.8471,17.86,17.8342,17.8407,425200.0
2014-10-20 11:35:00,27.69,27.7,27.67,27.68,257100.0,17.8407,17.8471,17.8278,17.8342,257100.0
2014-10-20 11:40:00,27.68,27.69,27.66,27.69,246100.0,17.8342,17.8407,17.8213,17.8407,246100.0
2014-10-20 11:45:00,27.69,27.69,27.63,27.63,438600.0,17.8407,17.8407,17.802,17.802,438600.0
2014-10-20 11:50:00,27.63,27.64,27.6,27.62,604100.0,17.802,17.8084,17.7827,17.7956,604100.0
2014-10-20 11:55:00,27.62,27.68,27.61,27.66,494800.0,17.7956,17.8342,17.7891,17.8213,494800.0
2014-10-20 12:00:00,27.66,27.69,27.64,27.68,502200.0,17.8213,17.8407,17.8084,17.8342,502200.0
2014-10-20 12:05:00,27.68,27.72,27.65,27.7,436900.0,17.8342,17.86,17.8149,17.8471,436900.0
2014-10-20 12:10:00,27.7,27.72,27.67,27.68,460700.0,17.8471,17.86,17.8278,17.8342,460700.0
2014-10-20 12:15:00,27.67,27.71,27.67,27.7,278900.0,17.8278,17.8535,17.8278,17.8471,278900.0
2014-10-20 12:20:00,27.7,27.71,27.68,27.7,209100.0,17.8471,17.8535,17.8342,17.8471,209100.0
2014-10-20 12:25:00,27.7,27.75,27.67,27.75,515000.0,17.8471,17.8793,17.8278,17.8793,515000.0
2014-10-20 12:30:00,27.75,27.76,27.72,27.76,346200.0,17.8793,17.8858,17.86,17.8858,346200.0
2014-10-20 12:35:00,27.76,27.76,27.74,27.74,107000.0,17.8858,17.8858,17.8729,17.8729,107000.0
2014-10-20 12:40:00,27.75,27.77,27.73,27.75,285000.0,17.8793,17.8922,17.8664,17.8793,285000.0
2014-10-20 12:45:00,27.75,27.77,27.74,27.76,299000.0,17.8793,17.8922,17.8729,17.8858,299000.0
2014-10-20 12:50:00,27.76,27.77,27.74,27.77,497400.0,17.8858,17.8922,17.8729,17.8922,497400.0
2014-10-20 12:55:00,27.77,27.77,27.74,27.75,241000.0,17.8922,17.8922,17.8729,17.8793,241000.0
2014-10-20 13:00:00,27.76,27.76,27.72,27.74,274300.0,17.8858,17.8858,17.86,17.8729,274300.0
2014-10-20 13:05:00,27.74,27.79,27.73,27.79,130800.0,17.8729,17.9051,17.8664,17.9051,130800.0
2014-10-20 13:10:00,27.79,27.81,27.78,27.8,209200.0,17.9051,17.918,17.8986,17.9115,209200.0
2014-10-20 13:15:00,27.8,27.81,27.77,27.79,400400.0,17.9115,17.918,17.8922,17.9051,400400.0
2014-10-20 13:20:00,27.79,27.82,27.78,27.8,499500.0,17.9051,17.9244,17.8986,17.9115,499500.0
2014-10-20 13:25:00,27.81,27.83,27.8,27.83,196400.0,17.918,17.9309,17.9115,17.9309,196400.0
2014-10-20 13:30:00,27.83,27.83,27.81,27.82,89700.0,17.9309,17.9309,17.918,17.9244,89700.0
2014-10-20 13:35:00,27.82,27.83,27.81,27.82,194000.0,17.9244,17.9309,17.918,17.9244,194000.0
2014-10-20 13:40:00,27.82,27.82,27.79,27.81,269100.0,17.9244,17.9244,17.9051,17.918,269100.0
2014-10-20 13:45:00,27.8,27.82,27.79,27.8,175900.0,17.9115,17.9244,17.9051,17.9115,175900.0
2014-10-20 13:50:00,27.8,27.81,27.79,27.8,230100.0,17.9115,17.918,17.9051,17.9115,230100.0
2014-10-20 13:55:00,27.8,27.8,27.79,27.8,85400.0,17.9115,17.9115,17.9051,17.9115,85400.0
2014-10-20 14:00:00,27.8,27.83,27.79,27.82,746400.0,17.9115,17.9309,17.9051,17.9244,746400.0
2014-10-20 14:05:00,27.82,27.86,27.81,27.85,309500.0,17.9244,17.9502,17.918,17.9437,309500.0
2014-10-20 14:10:00,27.85,27.86,27.84,27.86,601700.0,17.9437,17.9502,17.9373,17.9502,601700.0
2014-10-20 14:15:00,27.85,27.86,27.82,27.86,451800.0,17.9437,17.9502,17.9244,17.9502,451800.0
2014-10-20 14:20:00,27.86,27.87,27.84,27.85,328900.0,17.9502,17.9566,17.9373,17.9437,328900.0
2014-10-20 14:25:00,27.85,27.86,27.82,27.82,203700.0,17.9437,17.9502,17.9244,17.9244,203700.0
2014-10-20 14:30:00,27.82,27.84,27.81,27.81,206900.0,17.9244,17.9373,17.918,17.918,206900.0
2014-10-20 14:35:00,27.81,27.82,27.78,27.8,434600.0,17.918,17.9244,17.8986,17.9115,434600.0
2014-10-20 14:40:00,27.8,27.84,27.79,27.84,395900.0,17.9115,17.9373,17.9051,17.9373,395900.0
2014-10-20 14:45:00,27.84,27.85,27.82,27.83,265200.0,17.9373,17.9437,17.9244,17.9309,265200.0
2014-10-20 14:50:00,27.83,27.87,27.82,27.87,642200.0,17.9309,17.9566,17.9244,17.9566,642200.0
2014-10-20 14:55:00,27.87,27.87,27.84,27.87,263400.0,17.9566,17.9566,17.9373,17.9566,263400.0
2014-10-20 15:00:00,27.87,27.89,27.86,27.89,212200.0,17.9566,17.9695,17.9502,17.9695,212200.0
2014-10-20 15:05:00,27.88,27.92,27.88,27.92,555100.0,17.9631,17.9888,17.9631,17.9888,555100.0
2014-10-20 15:10:00,27.92,27.96,27.89,27.95,397700.0,17.9888,18.0146,17.9695,18.0082,397700.0
2014-10-20 15:15:00,27.95,27.96,27.92,27.93,399400.0,18.0082,18.0146,17.9888,17.9953,399400.0
2014-10-20 15:20:00,27.94,27.94,27.89,27.89,389500.0,18.0017,18.0017,17.9695,17.9695,389500.0
2014-10-20 15:25:00,27.9,27.9,27.87,27.89,377600.0,17.976,17.976,17.9566,17.9695,377600.0
2014-10-20 15:30:00,27.89,27.92,27.87,27.92,366300.0,17.9695,17.9888,17.9566,17.9888,366300.0
2014-10-20 15:35:00,27.92,27.93,27.9,27.9,579400.0,17.9888,17.9953,17.976,17.976,579400.0
2014-10-20 15:40:00,27.91,27.93,27.89,27.93,1047100.0,17.9824,17.9953,17.9695,17.9953,1047100.0
2014-10-20 15:45:00,27.93,27.94,27.89,27.92,598100.0,17.9953,18.0017,17.9695,17.9888,598100.0
2014-10-20 15:50:00,27.92,27.95,27.91,27.95,822900.0,17.9888,18.0082,17.9824,18.0082,822900.0
2014-10-20 15:55:00,27.94,27.97,27.93,27.93,1219800.0,18.0017,18.0211,17.9953,17.9953,1219800.0
2014-10-21 09:30:00,28.12,28.23,28.07,28.19,1294000.0,18.1177,18.1886,18.0855,18.1628,1294000.0
2014-10-21 09:35:00,28.19,28.19,28.01,28.06,631200.0,18.1628,18.1628,18.0468,18.0791,631200.0
2014-10-21 09:40:00,28.07,28.1,28.0,28.08,399400.0,18.0855,18.1048,18.0404,18.0919,399400.0
2014-10-21 09:45:00,28.08,28.13,28.07,28.09,438000.0,18.0919,18.1242,18.0855,18.0984,438000.0
2014-10-21 09:50:00,28.09,28.16,28.08,28.14,396700.0,18.0984,18.1435,18.0919,18.1306,396700.0
2014-10-21 09:55:00,28.14,28.17,28.13,28.14,226700.0,18.1306,18.1499,18.1242,18.1306,226700.0
2014-10-21 10:00:00,28.14,28.2,28.14,28.2,228800.0,18.1306,18.1693,18.1306,18.1693,228800.0
2014-10-21 10:05:00,28.2,28.23,28.18,28.23,634100.0,18.1693,18.1886,18.1564,18.1886,634100.0
2014-10-21 10:10:00,28.22,28.24,28.21,28.21,253300.0,18.1821,18.195,18.1757,18.1757,253300.0
2014-10-21 10:15:00,28.22,28.23,28.15,28.17,485300.0,18.1821,18.1886,18.137,18.1499,485300.0
2014-10-21 10:20:00,28.17,28.18,28.16,28.16,120400.0,18.1499,18.1564,18.1435,18.1435,120400.0
2014-10-21 10:25:00,28.17,28.17,28.12,28.16,768300.0,18.1499,18.1499,18.1177,18.1435,768300.0
2014-10-21 10:30:00,28.17,28.24,28.16,28.24,202200.0,18.1499,18.195,18.1435,18.195,202200.0
2014-10-21 10:35:00,28.24,28.24,28.21,28.23,484800.0,18.195,18.195,18.1757,18.1886,484800.0
2014-10-21 10:40:00,28.23,28.26,28.23,28.25,231200.0,18.1886,18.2079,18.1886,18.2015,231200.0
2014-10-21 10:45:00,28.24,28.28,28.24,28.28,502600.0,18.195,18.2208,18.195,18.2208,502600.0
2014-10-21 10:50:00,28.28,28.32,28.27,28.32,166000.0,18.2208,18.2466,18.2144,18.2466,166000.0
2014-10-21 10:55:00,28.32,28.34,28.23,28.25,1234100.0,18.2466,18.2595,18.1886,18.2015,1234100.0
2014-10-21 11:00:00,28.25,28.26,28.21,28.23,421100.0,18.2015,18.2079,18.1757,18.1886,421100.0
2014-10-21 11:05:00,28.22,28.26,28.22,28.26,182600.0,18.1821,18.2079,18.1821,18.2079,182600.0
2014-10-21 11:10:00,28.26,28.27,28.25,28.27,113300.0,18.2079,18.2144,18.2015,18.2144,113300.0
2014-10-21 11:15:00,28.27,28.32,28.26,28.3,202700.0,18.2144,18.2466,18.2079,18.2337,202700.0
2014-10-21 11:20:00,28.29,28.34,28.29,28.33,187900.0,18.2272,18.2595,18.2272,18.253,187900.0
2014-10-21 11:25:00,28.33,28.36,28.31,28.33,335100.0,18.253,18.2723,18.2401,18.253,335100.0
2014-10-21 11:30:00,28.33,28.38,28.32,28.38,256700.0,18.253,18.2852,18.2466,18.2852,256700.0
2014-10-21 11:35:00,28.38,28.41,28.37,28.39,264100.0,18.2852,18.3046,18.2788,18.2917,264100.0
2014-10-21 11:40:00,28.39,28.41,28.38,28.4,348700.0,18.2917,18.3046,18.2852,18.2981,348700.0
2014-10-21 11:45:00,28.41,28.43,28.39,28.39,534600.0,18.3046,18.3174,18.2917,18.2917,534600.0
2014-10-21 11:50:00,28.4,28.41,28.38,28.4,1067900.0,18.2981,18.3046,18.2852,18.2981,1067900.0
2014-10-21 11:55:00,28.4,28.43,28.4,28.4,255700.0,18.2981,18.3174,18.2981,18.2981,255700.0
2014-10-21 12:00:00,28.41,28.41,28.36,28.36,216800.0,18.3046,18.3046,18.2723,18.2723,216800.0
2014-10-21 12:05:00,28.36,28.37,28.32,28.34,328000.0,18.2723,18.2788,18.2466,18.2595,328000.0
2014-10-21 12:10:00,28.34,28.39,28.34,28.39,132300.0,18.2595,18.2917,18.2595,18.2917,132300.0
2014-10-21 12:15:00,28.39,28.39,28.36,28.37,162400.0,18.2917,18.2917,18.2723,18.2788,162400.0
2014-10-21 12:20:00,28.37,28.37,28.34,28.34,165700.0,18.2788,18.2788,18.2595,18.2595,165700.0
2014-10-21 12:25:00,28.35,28.36,28.31,28.32,217000.0,18.2659,18.2723,18.2401,18.2466,217000.0
2014-10-21 12:30:00,28.32,28.35,28.31,28.35,179400.0,18.2466,18.2659,18.2401,18.2659,179400.0
2014-10-21 12:35:00,28.35,28.35,28.33,28.33,75200.0,18.2659,18.2659,18.253,18.253,75200.0
2014-10-21 12:40:00,28.34,28.35,28.33,28.33,99300.0,18.2595,18.2659,18.253,18.253,99300.0
2014-10-21 12:45:00,28.34,28.34,28.31,28.32,99400.0,18.2595,18.2595,18.2401,18.2466,99400.0
2014-10-21 12:50:00,28.32,28.32,28.3,28.3,262100.0,18.2466,18.2466,18.2337,18.2337,262100.0
2014-10-21 12:55:00,28.3,28.31,28.28,28.28,164700.0,18.2337,18.2401,18.2208,18.2208,164700.0
2014-10-21 13:00:00,28.28,28.3,28.26,28.29,182800.0,18.2208,18.2337,18.2079,18.2272,182800.0
2014-10-21 13:05:00,28.29,28.3,28.28,28.29,86300.0,18.2272,18.2337,18.2208,18.2272,86300.0
2014-10-21 13:10:00,28.29,28.3,28.28,28.29,63600.0,18.2272,18.2337,18.2208,18.2272,63600.0
2014-10-21 13:15:00,28.29,28.31,28.29,28.31,182800.0,18.2272,18.2401,18.2272,18.2401,182800.0
2014-10-21 13:20:00,28.3,28.32,28.28,28.28,190500.0,18.2337,18.2466,18.2208,18.2208,190500.0
2014-10-21 13:25:00,28.29,28.33,28.28,28.32,200800.0,18.2272,18.253,18.2208,18.2466,200800.0
2014-10-21 13:30:00,28.33,28.4,28.32,28.39,312600.0,18.253,18.2981,18.2466,18.2917,312600.0
2014-10-21 13:35:00,28.39,28.41,28.38,28.41,127500.0,18.2917,18.3046,18.2852,18.3046,127500.0
2014-10-21 13:40:00,28.4,28.42,28.39,28.42,105900.0,18.2981,18.311,18.2917,18.311,105900.0
2014-10-21 13:45:00,28.42,28.43,28.39,28.41,181900.0,18.311,18.3174,18.2917,18.3046,181900.0
2014-10-21 13:50:00,28.42,28.43,28.4,28.4,255500.0,18.311,18.3174,18.2981,18.2981,255500.0
2014-10-21 13:55:00,28.4,28.43,28.4,28.43,92200.0,18.2981,18.3174,18.2981,18.3174,92200.0
2014-10-21 14:00:00,28.43,28.43,28.41,28.42,134600.0,18.3174,18.3174,18.3046,18.311,134600.0
2014-10-21 14:05:00,28.42,28.46,28.41,28.43,197600.0,18.311,18.3368,18.3046,18.3174,197600.0
2014-10-21 14:10:00,28.44,28.44,28.4,28.43,276000.0,18.3239,18.3239,18.2981,18.3174,276000.0
2014-10-21 14:15:00,28.44,28.44,28.42,28.42,130300.0,18.3239,18.3239,18.311,18.311,130300.0
2014-10-21 14:20:00,28.42,28.43,28.37,28.37,156100.0,18.311,18.3174,18.2788,18.2788,156100.0
2014-10-21 14:25:00,28.37,28.39,28.37,28.39,97200.0,18.2788,18.2917,18.2788,18.2917,97200.0
2014-10-21 14:30:00,28.39,28.4,28.38,28.38,199400.0,18.2917,18.2981,18.2852,18.2852,199400.0
2014-10-21 14:35:00,28.39,28.41,28.38,28.41,77900.0,18.2917,18.3046,18.2852,18.3046,77900.0
2014-10-21 14:40:00,28.41,28.43,28.4,28.42,259900.0,18.3046,18.3174,18.2981,18.311,259900.0
2014-10-21 14:45:00,28.42,28.43,28.4,28.42,283700.0,18.311,18.3174,18.2981,18.311,283700.0
2014-10-21 14:50:00,28.42,28.44,28.41,28.43,169800.0,18.311,18.3239,18.3046,18.3174,169800.0
2014-10-21 14:55:00,28.43,28.45,28.43,28.43,278900.0,18.3174,18.3303,18.3174,18.3174,278900.0
2014-10-21 15:00:00,28.43,28.44,28.39,28.41,292100.0,18.3174,18.3239,18.2917,18.3046,292100.0
2014-10-21 15:05:00,28.41,28.42,28.4,28.42,166700.0,18.3046,18.311,18.2981,18.311,166700.0
2014-10-21 15:10:00,28.42,28.47,28.4,28.46,424200.0,18.311,18.3432,18.2981,18.3368,424200.0
2014-10-21 15:15:00,28.45,28.46,28.42,28.43,356400.0,18.3303,18.3368,18.311,18.3174,356400.0
2014-10-21 15:20:00,28.43,28.47,28.41,28.46,742400.0,18.3174,18.3432,18.3046,18.3368,742400.0
2014-10-21 15:25:00,28.46,28.52,28.45,28.51,396400.0,18.3368,18.3754,18.3303,18.369,396400.0
2014-10-21 15:30:00,28.51,28.52,28.44,28.44,493400.0,18.369,18.3754,18.3239,18.3239,493400.0
2014-10-21 15:35:00,28.44,28.45,28.38,28.39,687700.0,18.3239,18.3303,18.2852,18.2917,687700.0
2014-10-21 15:40:00,28.4,28.4,28.35,28.36,1046000.0,18.2981,18.2981,18.2659,18.2723,1046000.0
2014-10-21 15:45:00,28.36,28.37,28.33,28.36,1898800.0,18.2723,18.2788,18.253,18.2723,1898800.0
2014-10-21 15:50:00,28.36,28.37,28.33,28.37,1166100.0,18.2723,18.2788,18.253,18.2788,1166100.0
2014-10-21 15:55:00,28.36,28.37,28.26,28.28,3667900.0,18.2723,18.2788,18.2079,18.2208,3667900.0
2014-10-22 09:30:00,28.25,28.28,28.01,28.16,1379800.0,18.2015,18.2208,18.0468,18.1435,1379800.0
2014-10-22 09:35:00,28.16,28.25,28.14,28.18,472500.0,18.1435,18.2015,18.1306,18.1564,472500.0
2014-10-22 09:40:00,28.17,28.24,28.17,28.2,445800.0,18.1499,18.195,18.1499,18.1693,445800.0
2014-10-22 09:45:00,28.2,28.23,28.19,28.2,1082800.0,18.1693,18.1886,18.1628,18.1693,1082800.0
2014-10-22 09:50:00,28.2,28.22,28.18,28.21,1049100.0,18.1693,18.1821,18.1564,18.1757,1049100.0
2014-10-22 09:55:00,28.21,28.22,28.19,28.21,700700.0,18.1757,18.1821,18.1628,18.1757,700700.0
2014-10-22 10:00:00,28.21,28.22,28.19,28.21,674800.0,18.1757,18.1821,18.1628,18.1757,674800.0
2014-10-22 10:05:00,28.21,28.23,28.19,28.2,765000.0,18.1757,18.1886,18.1628,18.1693,765000.0
2014-10-22 10:10:00,28.2,28.22,28.19,28.22,1064500.0,18.1693,18.1821,18.1628,18.1821,1064500.0
2014-10-22 10:15:00,28.21,28.23,28.2,28.22,547900.0,18.1757,18.1886,18.1693,18.1821,547900.0
2014-10-22 10:20:00,28.22,28.22,28.2,28.21,391400.0,18.1821,18.1821,18.1693,18.1757,391400.0
2014-10-22 10:25:00,28.21,28.23,28.21,28.23,280700.0,18.1757,18.1886,18.1757,18.1886,280700.0
2014-10-22 10:30:00,28.23,28.3,28.22,28.29,735200.0,18.1886,18.2337,18.1821,18.2272,735200.0
2014-10-22 10:35:00,28.29,28.31,28.28,28.31,175200.0,18.2272,18.2401,18.2208,18.2401,175200.0
2014-10-22 10:40:00,28.31,28.34,28.29,28.34,280500.0,18.2401,18.2595,18.2272,18.2595,280500.0
2014-10-22 10:45:00,28.34,28.38,28.32,28.37,341400.0,18.2595,18.2852,18.2466,18.2788,341400.0
2014-10-22 10:50:00,28.36,28.42,28.36,28.4,260800.0,18.2723,18.311,18.2723,18.2981,260800.0
2014-10-22 10:55:00,28.4,28.41,28.39,28.39,164800.0,18.2981,18.3046,18.2917,18.2917,164800.0
2014-10-22 11:00:00,28.39,28.42,28.39,28.42,240800.0,18.2917,18.311,18.2917,18.311,240800.0
2014-10-22 11:05:00,28.41,28.44,28.41,28.44,343200.0,18.3046,18.3239,18.3046,18.3239,343200.0
2014-10-22 11:10:00,28.43,28.49,28.43,28.49,269600.0,18.3174,18.3561,18.3174,18.3561,269600.0
2014-10-22 11:15:00,28.49,28.49,28.47,28.47,263800.0,18.3561,18.3561,18.3432,18.3432,263800.0
2014-10-22 11:20:00,28.47,28.49,28.47,28.47,198800.0,18.3432,18.3561,18.3432,18.3432,198800.0
2014-10-22 11:25:00,28.47,28.48,28.46,28.47,167600.0,18.3432,18.3497,18.3368,18.3432,167600.0
2014-10-22 11:30:00,28.47,28.47,28.45,28.45,210800.0,18.3432,18.3432,18.3303,18.3303,210800.0
2014-10-22 11:35:00,28.46,28.48,28.45,28.47,197000.0,18.3368,18.3497,18.3303,18.3432,197000.0
2014-10-22 11:40:00,28.47,28.48,28.47,28.47,131900.0,18.3432,18.3497,18.3432,18.3432,131900.0
2014-10-22 11:45:00,28.47,28.48,28.46,28.47,243100.0,18.3432,18.3497,18.3368,18.3432,243100.0
2014-10-22 11:50:00,28.46,28.48,28.45,28.45,234000.0,18.3368,18.3497,18.3303,18.3303,234000.0
2014-10-22 11:55:00,28.45,28.46,28.45,28.46,242800.0,18.3303,18.3368,18.3303,18.3368,242800.0
2014-10-22 12:00:00,28.46,28.46,28.44,28.46,244600.0,18.3368,18.3368,18.3239,18.3368,244600.0
2014-10-22 12:05:00,28.46,28.46,28.42,28.45,211700.0,18.3368,18.3368,18.311,18.3303,211700.0
2014-10-22 12:10:00,28.45,28.46,28.44,28.44,134800.0,18.3303,18.3368,18.3239,18.3239,134800.0
2014-10-22 12:15:00,28.45,28.45,28.37,28.37,318500.0,18.3303,18.3303,18.2788,18.2788,318500.0
2014-10-22 12:20:00,28.37,28.4,28.37,28.4,302400.0,18.2788,18.2981,18.2788,18.2981,302400.0
2014-10-22 12:25:00,28.4,28.4,28.38,28.39,144800.0,18.2981,18.2981,18.2852,18.2917,144800.0
2014-10-22 12:30:00,28.38,28.42,28.37,28.42,307600.0,18.2852,18.311,18.2788,18.311,307600.0
2014-10-22 12:35:00,28.42,28.42,28.36,28.37,225200.0,18.311,18.311,18.2723,18.2788,225200.0
2014-10-22 12:40:00,28.38,28.41,28.37,28.4,214100.0,18.2852,18.3046,18.2788,18.2981,214100.0
2014-10-22 12:45:00,28.4,28.42,28.38,28.38,200500.0,18.2981,18.311,18.2852,18.2852,200500.0
2014-10-22 12:50:00,28.38,28.44,28.37,28.43,275200.0,18.2852,18.3239,18.2788,18.3174,275200.0
2014-10-22 12:55:00,28.43,28.44,28.41,28.44,185700.0,18.3174,18.3239,18.3046,18.3239,185700.0
2014-10-22 13:00:00,28.43,28.46,28.41,28.45,161200.0,18.3174,18.3368,18.3046,18.3303,161200.0
2014-10-22 13:05:00,28.46,28.48,28.45,28.48,139700.0,18.3368,18.3497,18.3303,18.3497,139700.0
2014-10-22 13:10:00,28.48,28.48,28.45,28.46,124500.0,18.3497,18.3497,18.3303,18.3368,124500.0
2014-10-22 13:15:00,28.46,28.46,28.42,28.42,180800.0,18.3368,18.3368,18.311,18.311,180800.0
2014-10-22 13:20:00,28.42,28.43,28.39,28.39,203600.0,18.311,18.3174,18.2917,18.2917,203600.0
2014-10-22 13:25:00,28.38,28.39,28.33,28.35,280800.0,18.2852,18.2917,18.253,18.2659,280800.0
2014-10-22 13:30:00,28.35,28.35,28.32,28.34,178200.0,18.2659,18.2659,18.2466,18.2595,178200.0
2014-10-22 13:35:00,28.34,28.36,28.33,28.36,131100.0,18.2595,18.2723,18.253,18.2723,131100.0
2014-10-22 13:40:00,28.36,28.39,28.36,28.39,237900.0,18.2723,18.2917,18.2723,18.2917,237900.0
2014-10-22 13:45:00,28.39,28.4,28.38,28.39,94000.0,18.2917,18.2981,18.2852,18.2917,94000.0
2014-10-22 13:50:00,28.39,28.45,28.38,28.45,214800.0,18.2917,18.3303,18.2852,18.3303,214800.0
2014-10-22 13:55:00,28.45,28.45,28.39,28.4,264700.0,18.3303,18.3303,18.2917,18.2981,264700.0
2014-10-22 14:00:00,28.4,28.42,28.39,28.41,381400.0,18.2981,18.311,18.2917,18.3046,381400.0
2014-10-22 14:05:00,28.4,28.41,28.39,28.41,258700.0,18.2981,18.3046,18.2917,18.3046,258700.0
2014-10-22 14:10:00,28.41,28.44,28.41,28.41,158200.0,18.3046,18.3239,18.3046,18.3046,158200.0
2014-10-22 14:15:00,28.41,28.42,28.39,28.4,177900.0,18.3046,18.311,18.2917,18.2981,177900.0
2014-10-22 14:20:00,28.4,28.43,28.39,28.42,285900.0,18.2981,18.3174,18.2917,18.311,285900.0
2014-10-22 14:25:00,28.41,28.44,28.41,28.41,245400.0,18.3046,18.3239,18.3046,18.3046,245400.0
2014-10-22 14:30:00,28.41,28.42,28.37,28.39,235800.0,18.3046,18.311,18.2788,18.2917,235800.0
2014-10-22 14:35:00,28.38,28.39,28.34,28.35,324000.0,18.2852,18.2917,18.2595,18.2659,324000.0
2014-10-22 14:40:00,28.35,28.41,28.35,28.41,277700.0,18.2659,18.3046,18.2659,18.3046,277700.0
2014-10-22 14:45:00,28.4,28.44,28.39,28.42,179600.0,18.2981,18.3239,18.2917,18.311,179600.0
2014-10-22 14:50:00,28.42,28.43,28.39,28.4,154200.0,18.311,18.3174,18.2917,18.2981,154200.0
2014-10-22 14:55:00,28.4,28.43,28.39,28.43,162500.0,18.2981,18.3174,18.2917,18.3174,162500.0
2014-10-22 15:00:00,28.43,28.43,28.4,28.41,246700.0,18.3174,18.3174,18.2981,18.3046,246700.0
2014-10-22 15:05:00,28.41,28.42,28.39,28.4,178500.0,18.3046,18.311,18.2917,18.2981,178500.0
2014-10-22 15:10:00,28.4,28.41,28.37,28.41,301600.0,18.2981,18.3046,18.2788,18.3046,301600.0
2014-10-22 15:15:00,28.41,28.43,28.39,28.4,202200.0,18.3046,18.3174,18.2917,18.2981,202200.0
2014-10-22 15:20:00,28.4,28.41,28.39,28.39,190700.0,18.2981,18.3046,18.2917,18.2917,190700.0
2014-10-22 15:25:00,28.39,28.42,28.39,28.42,138100.0,18.2917,18.311,18.2917,18.311,138100.0
2014-10-22 15:30:00,28.42,28.42,28.37,28.38,271600.0,18.311,18.311,18.2788,18.2852,271600.0
2014-10-22 15:35:00,28.38,28.39,28.37,28.39,288300.0,18.2852,18.2917,18.2788,18.2917,288300.0
2014-10-22 15:40:00,28.39,28.39,28.35,28.36,478100.0,18.2917,18.2917,18.2659,18.2723,478100.0
2014-10-22 15:45:00,28.37,28.37,28.3,28.3,738700.0,18.2788,18.2788,18.2337,18.2337,738700.0
2014-10-22 15:50:00,28.3,28.35,28.29,28.34,808300.0,18.2337,18.2659,18.2272,18.2595,808300.0
2014-10-22 15:55:00,28.35,28.35,28.3,28.31,1057900.0,18.2659,18.2659,18.2337,18.2401,1057900.0
2014-10-23 09:30:00,28.65,28.75,28.6,28.73,1451100.0,18.4592,18.5236,18.427,18.5107,1451100.0
2014-10-23 09:35:00,28.73,28.75,28.61,28.66,432100.0,18.5107,18.5236,18.4334,18.4656,432100.0
2014-10-23 09:40:00,28.66,28.72,28.61,28.61,769700.0,18.4656,18.5043,18.4334,18.4334,769700.0
2014-10-23 09:45:00,28.62,28.67,28.6,28.65,499100.0,18.4399,18.4721,18.427,18.4592,499100.0
2014-10-23 09:50:00,28.65,28.7,28.64,28.7,390500.0,18.4592,18.4914,18.4527,18.4914,390500.0
2014-10-23 09:55:00,28.7,28.74,28.68,28.68,314600.0,18.4914,18.5172,18.4785,18.4785,314600.0
2014-10-23 10:00:00,28.68,28.77,28.68,28.76,454400.0,18.4785,18.5365,18.4785,18.5301,454400.0
2014-10-23 10:05:00,28.77,28.77,28.71,28.74,379200.0,18.5365,18.5365,18.4978,18.5172,379200.0
2014-10-23 10:10:00,28.74,28.75,28.71,28.74,207200.0,18.5172,18.5236,18.4978,18.5172,207200.0
2014-10-23 10:15:00,28.74,28.8,28.73,28.8,332800.0,18.5172,18.5558,18.5107,18.5558,332800.0
2014-10-23 10:20:00,28.79,28.8,28.75,28.76,236000.0,18.5494,18.5558,18.5236,18.5301,236000.0
2014-10-23 10:25:00,28.76,28.84,28.75,28.83,404400.0,18.5301,18.5816,18.5236,18.5752,404400.0
2014-10-23 10:30:00,28.83,28.85,28.82,28.83,278100.0,18.5752,18.588,18.5687,18.5752,278100.0
2014-10-23 10:35:00,28.83,28.84,28.77,28.77,585600.0,18.5752,18.5816,18.5365,18.5365,585600.0
2014-10-23 10:40:00,28.78,28.8,28.77,28.79,260600.0,18.5429,18.5558,18.5365,18.5494,260600.0
2014-10-23 10:45:00,28.79,28.85,28.76,28.82,212700.0,18.5494,18.588,18.5301,18.5687,212700.0
2014-10-23 10:50:00,28.83,28.85,28.81,28.83,201600.0,18.5752,18.588,18.5623,18.5752,201600.0
2014-10-23 10:55:00,28.83,28.85,28.82,28.84,246700.0,18.5752,18.588,18.5687,18.5816,246700.0
2014-10-23 11:00:00,28.85,28.86,28.82,28.83,730700.0,18.588,18.5945,18.5687,18.5752,730700.0
2014-10-23 11:05:00,28.84,28.86,28.8,28.8,251600.0,18.5816,18.5945,18.5558,18.5558,251600.0
2014-10-23 11:10:00,28.8,28.87,28.8,28.85,280300.0,18.5558,18.6009,18.5558,18.588,280300.0
2014-10-23 11:15:00,28.85,28.86,28.83,28.85,190300.0,18.588,18.5945,18.5752,18.588,190300.0
2014-10-23 11:20:00,28.85,28.85,28.81,28.83,189800.0,18.588,18.588,18.5623,18.5752,189800.0
2014-10-23 11:25:00,28.83,28.83,28.77,28.8,614000.0,18.5752,18.5752,18.5365,18.5558,614000.0
2014-10-23 11:30:00,28.79,28.8,28.76,28.79,373900.0,18.5494,18.5558,18.5301,18.5494,373900.0
2014-10-23 11:35:00,28.79,28.79,28.73,28.73,171400.0,18.5494,18.5494,18.5107,18.5107,171400.0
2014-10-23 11:40:00,28.73,28.76,28.72,28.75,274900.0,18.5107,18.5301,18.5043,18.5236,274900.0
2014-10-23 11:45:00,28.75,28.79,28.74,28.78,210200.0,18.5236,18.5494,18.5172,18.5429,210200.0
2014-10-23 11:50:00,28.78,28.8,28.75,28.77,139000.0,18.5429,18.5558,18.5236,18.5365,139000.0
2014-10-23 11:55:00,28.77,28.78,28.75,28.78,116600.0,18.5365,18.5429,18.5236,18.5429,116600.0
2014-10-23 12:00:00,28.77,28.8,28.76,28.78,210700.0,18.5365,18.5558,18.5301,18.5429,210700.0
2014-10-23 12:05:00,28.78,28.8,28.76,28.8,253500.0,18.5429,18.5558,18.5301,18.5558,253500.0
2014-10-23 12:10:00,28.8,28.8,28.75,28.76,284100.0,18.5558,18.5558,18.5236,18.5301,284100.0
2014-10-23 12:15:00,28.76,28.76,28.72,28.73,263000.0,18.5301,18.5301,18.5043,18.5107,263000.0
2014-10-23 12:20:00,28.73,28.75,28.72,28.75,182700.0,18.5107,18.5236,18.5043,18.5236,182700.0
2014-10-23 12:25:00,28.74,28.78,28.74,28.77,228900.0,18.5172,18.5429,18.5172,18.5365,228900.0
2014-10-23 12:30:00,28.77,28.78,28.7,28.72,381000.0,18.5365,18.5429,18.4914,18.5043,381000.0
2014-10-23 12:35:00,28.72,28.73,28.7,28.73,174500.0,18.5043,18.5107,18.4914,18.5107,174500.0
2014-10-23 12:40:00,28.73,28.74,28.71,28.71,114300.0,18.5107,18.5172,18.4978,18.4978,114300.0
2014-10-23 12:45:00,28.71,28.74,28.7,28.71,205100.0,18.4978,18.5172,18.4914,18.4978,205100.0
2014-10-23 12:50:00,28.71,28.77,28.7,28.75,120900.0,18.4978,18.5365,18.4914,18.5236,120900.0
2014-10-23 12:55:00,28.75,28.76,28.72,28.74,364400.0,18.5236,18.5301,18.5043,18.5172,364400.0
2014-10-23 13:00:00,28.74,28.74,28.72,28.74,180500.0,18.5172,18.5172,18.5043,18.5172,180500.0
2014-10-23 13:05:00,28.73,28.75,28.72,28.73,174200.0,18.5107,18.5236,18.5043,18.5107,174200.0
2014-10-23 13:10:00,28.73,28.74,28.72,28.73,73500.0,18.5107,18.5172,18.5043,18.5107,73500.0
2014-10-23 13:15:00,28.73,28.74,28.73,28.73,136800.0,18.5107,18.5172,18.5107,18.5107,136800.0
2014-10-23 13:20:00,28.73,28.75,28.71,28.72,214000.0,18.5107,18.5236,18.4978,18.5043,214000.0
2014-10-23 13:25:00,28.71,28.75,28.71,28.75,109100.0,18.4978,18.5236,18.4978,18.5236,109100.0
2014-10-23 13:30:00,28.75,28.82,28.75,28.78,399700.0,18.5236,18.5687,18.5236,18.5429,399700.0
2014-10-23 13:35:00,28.78,28.8,28.74,28.79,295200.0,18.5429,18.5558,18.5172,18.5494,295200.0
2014-10-23 13:40:00,28.79,28.8,28.78,28.8,65200.0,18.5494,18.5558,18.5429,18.5558,65200.0
2014-10-23 13:45:00,28.79,28.81,28.78,28.8,109000.0,18.5494,18.5623,18.5429,18.5558,109000.0
2014-10-23 13:50:00,28.79,28.8,28.77,28.78,101200.0,18.5494,18.5558,18.5365,18.5429,101200.0
2014-10-23 13:55:00,28.77,28.8,28.76,28.8,222500.0,18.5365,18.5558,18.5301,18.5558,222500.0
2014-10-23 14:00:00,28.79,28.84,28.79,28.84,188000.0,18.5494,18.5816,18.5494,18.5816,188000.0
2014-10-23 14:05:00,28.84,28.84,28.77,28.81,348200.0,18.5816,18.5816,18.5365,18.5623,348200.0
2014-10-23 14:10:00,28.8,28.85,28.8,28.84,196000.0,18.5558,18.588,18.5558,18.5816,196000.0
2014-10-23 14:15:00,28.83,28.85,28.83,28.85,248400.0,18.5752,18.588,18.5752,18.588,248400.0
2014-10-23 14:20:00,28.85,28.85,28.81,28.84,276100.0,18.588,18.588,18.5623,18.5816,276100.0
2014-10-23 14:25:00,28.84,28.86,28.83,28.83,290700.0,18.5816,18.5945,18.5752,18.5752,290700.0
2014-10-23 14:30:00,28.83,28.85,28.81,28.82,301900.0,18.5752,18.588,18.5623,18.5687,301900.0
2014-10-23 14:35:00,28.82,28.82,28.78,28.79,277600.0,18.5687,18.5687,18.5429,18.5494,277600.0
2014-10-23 14:40:00,28.78,28.8,28.75,28.76,342300.0,18.5429,18.5558,18.5236,18.5301,342300.0
2014-10-23 14:45:00,28.76,28.79,28.75,28.79,188200.0,18.5301,18.5494,18.5236,18.5494,188200.0
2014-10-23 14:50:00,28.79,28.8,28.76,28.77,236800.0,18.5494,18.5558,18.5301,18.5365,236800.0
2014-10-23 14:55:00,28.77,28.8,28.69,28.79,676900.0,18.5365,18.5558,18.485,18.5494,676900.0
2014-10-23 15:00:00,28.79,28.79,28.7,28.7,424300.0,18.5494,18.5494,18.4914,18.4914,424300.0
2014-10-23 15:05:00,28.7,28.74,28.7,28.71,306000.0,18.4914,18.5172,18.4914,18.4978,306000.0
2014-10-23 15:10:00,28.71,28.78,28.7,28.75,383800.0,18.4978,18.5429,18.4914,18.5236,383800.0
2014-10-23 15:15:00,28.74,28.76,28.71,28.74,296500.0,18.5172,18.5301,18.4978,18.5172,296500.0
2014-10-23 15:20:00,28.73,28.74,28.7,28.71,326300.0,18.5107,18.5172,18.4914,18.4978,326300.0
2014-10-23 15:25:00,28.71,28.71,28.67,28.68,442800.0,18.4978,18.4978,18.4721,18.4785,442800.0
2014-10-23 15:30:00,28.68,28.74,28.66,28.74,335200.0,18.4785,18.5172,18.4656,18.5172,335200.0
2014-10-23 15:35:00,28.74,28.74,28.67,28.71,328700.0,18.5172,18.5172,18.4721,18.4978,328700.0
2014-10-23 15:40:00,28.7,28.7,28.67,28.69,308600.0,18.4914,18.4914,18.4721,18.485,308600.0
2014-10-23 15:45:00,28.69,28.71,28.68,28.69,362400.0,18.485,18.4978,18.4785,18.485,362400.0
2014-10-23 15:50:00,28.69,28.7,28.58,28.6,1423600.0,18.485,18.4914,18.4141,18.427,1423600.0
2014-10-23 15:55:00,28.61,28.63,28.57,28.59,1300600.0,18.4334,18.4463,18.4076,18.4205,1300600.0
2014-10-24 09:30:00,28.8,28.85,28.71,28.78,1059100.0,18.5558,18.588,18.4978,18.5429,1059100.0
2014-10-24 09:35:00,28.78,28.86,28.77,28.82,657600.0,18.5429,18.5945,18.5365,18.5687,657600.0
2014-10-24 09:40:00,28.82,28.86,28.76,28.85,609700.0,18.5687,18.5945,18.5301,18.588,609700.0
2014-10-24 09:45:00,28.85,28.94,28.84,28.94,560400.0,18.588,18.646,18.5816,18.646,560400.0
2014-10-24 09:50:00,28.94,28.96,28.88,28.89,409700.0,18.646,18.6589,18.6074,18.6138,409700.0
2014-10-24 09:55:00,28.9,28.91,28.85,28.91,237200.0,18.6203,18.6267,18.588,18.6267,237200.0
2014-10-24 10:00:00,28.91,28.95,28.88,28.92,617700.0,18.6267,18.6525,18.6074,18.6331,617700.0
2014-10-24 10:05:00,28.92,28.94,28.87,28.89,491800.0,18.6331,18.646,18.6009,18.6138,491800.0
2014-10-24 10:10:00,28.89,28.92,28.86,28.89,232300.0,18.6138,18.6331,18.5945,18.6138,232300.0
2014-10-24 10:15:00,28.88,28.92,28.88,28.9,270400.0,18.6074,18.6331,18.6074,18.6203,270400.0
2014-10-24 10:20:00,28.9,28.92,28.88,28.92,193900.0,18.6203,18.6331,18.6074,18.6331,193900.0
2014-10-24 10:25:00,28.91,28.94,28.88,28.91,240600.0,18.6267,18.646,18.6074,18.6267,240600.0
2014-10-24 10:30:00,28.9,28.94,28.9,28.93,185000.0,18.6203,18.646,18.6203,18.6396,185000.0
2014-10-24 10:35:00,28.94,29.0,28.94,28.99,232800.0,18.646,18.6847,18.646,18.6782,232800.0
2014-10-24 10:40:00,29.0,29.0,28.94,28.94,260800.0,18.6847,18.6847,18.646,18.646,260800.0
2014-10-24 10:45:00,28.95,28.97,28.93,28.97,321400.0,18.6525,18.6654,18.6396,18.6654,321400.0
2014-10-24 10:50:00,28.97,28.99,28.96,28.97,200000.0,18.6654,18.6782,18.6589,18.6654,200000.0
2014-10-24 10:55:00,28.98,29.0,28.97,29.0,221900.0,18.6718,18.6847,18.6654,18.6847,221900.0
2014-10-24 11:00:00,28.99,29.0,28.96,28.96,169600.0,18.6782,18.6847,18.6589,18.6589,169600.0
2014-10-24 11:05:00,28.96,28.98,28.92,28.92,208800.0,18.6589,18.6718,18.6331,18.6331,208800.0
2014-10-24 11:10:00,28.93,28.97,28.92,28.95,175100.0,18.6396,18.6654,18.6331,18.6525,175100.0
2014-10-24 11:15:00,28.95,28.96,28.93,28.95,325500.0,18.6525,18.6589,18.6396,18.6525,325500.0
2014-10-24 11:20:00,28.95,28.97,28.94,28.97,196200.0,18.6525,18.6654,18.646,18.6654,196200.0
2014-10-24 11:25:00,28.96,28.98,28.96,28.96,110400.0,18.6589,18.6718,18.6589,18.6589,110400.0
2014-10-24 11:30:00,28.97,28.98,28.96,28.97,144200.0,18.6654,18.6718,18.6589,18.6654,144200.0
2014-10-24 11:35:00,28.98,29.05,28.97,29.04,294100.0,18.6718,18.7169,18.6654,18.7105,294100.0
2014-10-24 11:40:00,29.04,29.05,29.03,29.05,245200.0,18.7105,18.7169,18.704,18.7169,245200.0
2014-10-24 11:45:00,29.05,29.09,29.04,29.07,226000.0,18.7169,18.7427,18.7105,18.7298,226000.0
2014-10-24 11:50:00,29.08,29.1,29.07,29.08,221100.0,18.7362,18.7491,18.7298,18.7362,221100.0
2014-10-24 11:55:00,29.08,29.09,29.07,29.09,112700.0,18.7362,18.7427,18.7298,18.7427,112700.0
2014-10-24 12:00:00,29.09,29.14,29.08,29.14,297400.0,18.7427,18.7749,18.7362,18.7749,297400.0
2014-10-24 12:05:00,29.14,29.15,29.1,29.11,231200.0,18.7749,18.7813,18.7491,18.7556,231200.0
2014-10-24 12:10:00,29.11,29.13,29.1,29.1,136700.0,18.7556,18.7685,18.7491,18.7491,136700.0
2014-10-24 12:15:00,29.11,29.13,29.1,29.12,181200.0,18.7556,18.7685,18.7491,18.762,181200.0
2014-10-24 12:20:00,29.12,29.12,29.08,29.1,141800.0,18.762,18.762,18.7362,18.7491,141800.0
2014-10-24 12:25:00,29.09,29.1,29.08,29.08,73700.0,18.7427,18.7491,18.7362,18.7362,73700.0
2014-10-24 12:30:00,29.08,29.1,29.08,29.1,60700.0,18.7362,18.7491,18.7362,18.7491,60700.0
2014-10-24 12:35:00,29.1,29.1,29.07,29.07,176500.0,18.7491,18.7491,18.7298,18.7298,176500.0
2014-10-24 12:40:00,29.07,29.09,29.06,29.08,119400.0,18.7298,18.7427,18.7233,18.7362,119400.0
2014-10-24 12:45:00,29.08,29.09,29.07,29.09,52500.0,18.7362,18.7427,18.7298,18.7427,52500.0
2014-10-24 12:50:00,29.08,29.09,29.03,29.05,279400.0,18.7362,18.7427,18.704,18.7169,279400.0
2014-10-24 12:55:00,29.05,29.07,29.05,29.06,47400.0,18.7169,18.7298,18.7169,18.7233,47400.0
2014-10-24 13:00:00,29.07,29.09,29.04,29.05,206300.0,18.7298,18.7427,18.7105,18.7169,206300.0
2014-10-24 13:05:00,29.05,29.08,29.05,29.07,132400.0,18.7169,18.7362,18.7169,18.7298,132400.0
2014-10-24 13:10:00,29.07,29.08,29.04,29.06,178100.0,18.7298,18.7362,18.7105,18.7233,178100.0
2014-10-24 13:15:00,29.05,29.07,29.04,29.04,108000.0,18.7169,18.7298,18.7105,18.7105,108000.0
2014-10-24 13:20:00,29.05,29.07,29.04,29.07,172300.0,18.7169,18.7298,18.7105,18.7298,172300.0
2014-10-24 13:25:00,29.07,29.09,29.06,29.09,69600.0,18.7298,18.7427,18.7233,18.7427,69600.0
2014-10-24 13:30:00,29.09,29.11,29.08,29.11,211900.0,18.7427,18.7556,18.7362,18.7556,211900.0
2014-10-24 13:35:00,29.11,29.14,29.09,29.14,144600.0,18.7556,18.7749,18.7427,18.7749,144600.0
2014-10-24 13:40:00,29.13,29.16,29.12,29.14,234000.0,18.7685,18.7878,18.762,18.7749,234000.0
2014-10-24 13:45:00,29.14,29.17,29.14,29.16,162000.0,18.7749,18.7942,18.7749,18.7878,162000.0
2014-10-24 13:50:00,29.17,29.18,29.15,29.15,444200.0,18.7942,18.8007,18.7813,18.7813,444200.0
2014-10-24 13:55:00,29.16,29.19,29.15,29.19,157900.0,18.7878,18.8071,18.7813,18.8071,157900.0
2014-10-24 14:00:00,29.18,29.22,29.18,29.2,336000.0,18.8007,18.8264,18.8007,18.8136,336000.0
2014-10-24 14:05:00,29.21,29.25,29.2,29.24,220300.0,18.82,18.8458,18.8136,18.8393,220300.0
2014-10-24 14:10:00,29.24,29.25,29.23,29.24,237300.0,18.8393,18.8458,18.8329,18.8393,237300.0
2014-10-24 14:15:00,29.24,29.24,29.21,29.23,132100.0,18.8393,18.8393,18.82,18.8329,132100.0
2014-10-24 14:20:00,29.23,29.24,29.22,29.24,161300.0,18.8329,18.8393,18.8264,18.8393,161300.0
2014-10-24 14:25:00,29.24,29.26,29.24,29.25,244300.0,18.8393,18.8522,18.8393,18.8458,244300.0
2014-10-24 14:30:00,29.25,29.26,29.22,29.23,228400.0,18.8458,18.8522,18.8264,18.8329,228400.0
2014-10-24 14:35:00,29.23,29.26,29.22,29.26,158300.0,18.8329,18.8522,18.8264,18.8522,158300.0
2014-10-24 14:40:00,29.26,29.27,29.25,29.27,119100.0,18.8522,18.8587,18.8458,18.8587,119100.0
2014-10-24 14:45:00,29.26,29.27,29.25,29.25,296700.0,18.8522,18.8587,18.8458,18.8458,296700.0
2014-10-24 14:50:00,29.25,29.26,29.21,29.22,461400.0,18.8458,18.8522,18.82,18.8264,461400.0
2014-10-24 14:55:00,29.23,29.23,29.21,29.21,169600.0,18.8329,18.8329,18.82,18.82,169600.0
2014-10-24 15:00:00,29.21,29.23,29.2,29.21,155600.0,18.82,18.8329,18.8136,18.82,155600.0
2014-10-24 15:05:00,29.21,29.22,29.2,29.22,210000.0,18.82,18.8264,18.8136,18.8264,210000.0
2014-10-24 15:10:00,29.21,29.22,29.2,29.21,372800.0,18.82,18.8264,18.8136,18.82,372800.0
2014-10-24 15:15:00,29.21,29.22,29.2,29.21,286200.0,18.82,18.8264,18.8136,18.82,286200.0
2014-10-24 15:20:00,29.21,29.21,29.17,29.17,302000.0,18.82,18.82,18.7942,18.7942,302000.0
2014-10-24 15:25:00,29.18,29.2,29.16,29.17,203000.0,18.8007,18.8136,18.7878,18.7942,203000.0
2014-10-24 15:30:00,29.18,29.19,29.15,29.16,321700.0,18.8007,18.8071,18.7813,18.7878,321700.0
2014-10-24 15:35:00,29.16,29.16,29.14,29.14,164200.0,18.7878,18.7878,18.7749,18.7749,164200.0
2014-10-24 15:40:00,29.14,29.19,29.13,29.17,668200.0,18.7749,18.8071,18.7685,18.7942,668200.0
2014-10-24 15:45:00,29.18,29.2,29.17,29.17,615200.0,18.8007,18.8136,18.7942,18.7942,615200.0
2014-10-24 15:50:00,29.17,29.18,29.14,29.15,718100.0,18.7942,18.8007,18.7749,18.7813,718100.0
2014-10-24 15:55:00,29.15,29.17,29.09,29.1,2355600.0,18.7813,18.7942,18.7427,18.7491,2355600.0
2014-10-27 09:30:00,29.09,29.14,29.08,29.09,680500.0,18.7427,18.7749,18.7362,18.7427,680500.0
2014-10-27 09:35:00,29.1,29.16,29.08,29.14,353000.0,18.7491,18.7878,18.7362,18.7749,353000.0
2014-10-27 09:40:00,29.15,29.21,29.14,29.16,362300.0,18.7813,18.82,18.7749,18.7878,362300.0
2014-10-27 09:45:00,29.16,29.16,29.13,29.15,219100.0,18.7878,18.7878,18.7685,18.7813,219100.0
2014-10-27 09:50:00,29.15,29.15,29.08,29.13,226700.0,18.7813,18.7813,18.7362,18.7685,226700.0
2014-10-27 09:55:00,29.13,29.17,29.13,29.15,220200.0,18.7685,18.7942,18.7685,18.7813,220200.0
2014-10-27 10:00:00,29.15,29.15,29.12,29.13,158600.0,18.7813,18.7813,18.762,18.7685,158600.0
2014-10-27 10:05:00,29.12,29.14,29.1,29.12,242800.0,18.762,18.7749,18.7491,18.762,242800.0
2014-10-27 10:10:00,29.12,29.19,29.12,29.18,269900.0,18.762,18.8071,18.762,18.8007,269900.0
2014-10-27 10:15:00,29.18,29.18,29.12,29.12,166300.0,18.8007,18.8007,18.762,18.762,166300.0
2014-10-27 10:20:00,29.12,29.13,29.09,29.09,179600.0,18.762,18.7685,18.7427,18.7427,179600.0
2014-10-27 10:25:00,29.09,29.12,29.08,29.08,333100.0,18.7427,18.762,18.7362,18.7362,333100.0
2014-10-27 10:30:00,29.09,29.09,29.07,29.07,93800.0,18.7427,18.7427,18.7298,18.7298,93800.0
2014-10-27 10:35:00,29.07,29.08,29.02,29.04,246900.0,18.7298,18.7362,18.6976,18.7105,246900.0
2014-10-27 10:40:00,29.04,29.09,29.03,29.08,269300.0,18.7105,18.7427,18.704,18.7362,269300.0
2014-10-27 10:45:00,29.08,29.09,29.06,29.09,324900.0,18.7362,18.7427,18.7233,18.7427,324900.0
2014-10-27 10:50:00,29.09,29.09,29.06,29.08,105500.0,18.7427,18.7427,18.7233,18.7362,105500.0
2014-10-27 10:55:00,29.08,29.08,29.07,29.07,106100.0,18.7362,18.7362,18.7298,18.7298,106100.0
2014-10-27 11:00:00,29.07,29.08,29.07,29.07,62900.0,18.7298,18.7362,18.7298,18.7298,62900.0
2014-10-27 11:05:00,29.07,29.08,29.07,29.07,155100.0,18.7298,18.7362,18.7298,18.7298,155100.0
2014-10-27 11:10:00,29.08,29.08,29.05,29.05,431100.0,18.7362,18.7362,18.7169,18.7169,431100.0
2014-10-27 11:15:00,29.06,29.07,29.04,29.04,246400.0,18.7233,18.7298,18.7105,18.7105,246400.0
2014-10-27 11:20:00,29.04,29.06,29.03,29.06,178400.0,18.7105,18.7233,18.704,18.7233,178400.0
2014-10-27 11:25:00,29.06,29.06,29.03,29.04,149500.0,18.7233,18.7233,18.704,18.7105,149500.0
2014-10-27 11:30:00,29.04,29.05,29.03,29.04,116900.0,18.7105,18.7169,18.704,18.7105,116900.0
2014-10-27 11:35:00,29.05,29.05,28.95,28.98,352700.0,18.7169,18.7169,18.6525,18.6718,352700.0
2014-10-27 11:40:00,28.97,29.01,28.97,29.0,109700.0,18.6654,18.6911,18.6654,18.6847,109700.0
2014-10-27 11:45:00,29.01,29.01,28.97,28.98,147400.0,18.6911,18.6911,18.6654,18.6718,147400.0
2014-10-27 11:50:00,28.99,29.01,28.98,28.99,202500.0,18.6782,18.6911,18.6718,18.6782,202500.0
2014-10-27 11:55:00,29.0,29.0,28.99,29.0,175000.0,18.6847,18.6847,18.6782,18.6847,175000.0
2014-10-27 12:00:00,29.0,29.01,28.99,29.0,159400.0,18.6847,18.6911,18.6782,18.6847,159400.0
2014-10-27 12:05:00,29.0,29.04,29.0,29.03,143700.0,18.6847,18.7105,18.6847,18.704,143700.0
2014-10-27 12:10:00,29.04,29.04,29.02,29.04,132000.0,18.7105,18.7105,18.6976,18.7105,132000.0
2014-10-27 12:15:00,29.04,29.05,29.02,29.03,133800.0,18.7105,18.7169,18.6976,18.704,133800.0
2014-10-27 12:20:00,29.03,29.04,29.02,29.02,253900.0,18.704,18.7105,18.6976,18.6976,253900.0
2014-10-27 12:25:00,29.02,29.04,28.98,28.99,225400.0,18.6976,18.7105,18.6718,18.6782,225400.0
2014-10-27 12:30:00,28.98,29.0,28.98,28.99,170100.0,18.6718,18.6847,18.6718,18.6782,170100.0
2014-10-27 12:35:00,29.0,29.02,28.99,29.02,144300.0,18.6847,18.6976,18.6782,18.6976,144300.0
2014-10-27 12:40:00,29.01,29.02,29.0,29.02,105500.0,18.6911,18.6976,18.6847,18.6976,105500.0
2014-10-27 12:45:00,29.02,29.04,29.02,29.04,130400.0,18.6976,18.7105,18.6976,18.7105,130400.0
2014-10-27 12:50:00,29.04,29.04,29.02,29.02,116900.0,18.7105,18.7105,18.6976,18.6976,116900.0
2014-10-27 12:55:00,29.03,29.04,29.02,29.03,79300.0,18.704,18.7105,18.6976,18.704,79300.0
2014-10-27 13:00:00,29.03,29.05,29.02,29.05,238700.0,18.704,18.7169,18.6976,18.7169,238700.0
2014-10-27 13:05:00,29.05,29.05,29.04,29.05,231500.0,18.7169,18.7169,18.7105,18.7169,231500.0
2014-10-27 13:10:00,29.04,29.06,29.04,29.05,305900.0,18.7105,18.7233,18.7105,18.7169,305900.0
2014-10-27 13:15:00,29.05,29.07,29.04,29.07,305600.0,18.7169,18.7298,18.7105,18.7298,305600.0
2014-10-27 13:20:00,29.07,29.1,29.06,29.09,124600.0,18.7298,18.7491,18.7233,18.7427,124600.0
2014-10-27 13:25:00,29.09,29.1,29.08,29.09,100700.0,18.7427,18.7491,18.7362,18.7427,100700.0
2014-10-27 13:30:00,29.1,29.11,29.09,29.1,185800.0,18.7491,18.7556,18.7427,18.7491,185800.0
2014-10-27 13:35:00,29.1,29.11,29.09,29.1,138700.0,18.7491,18.7556,18.7427,18.7491,138700.0
2014-10-27 13:40:00,29.09,29.11,29.09,29.1,118500.0,18.7427,18.7556,18.7427,18.7491,118500.0
2014-10-27 13:45:00,29.09,29.1,29.08,29.1,150100.0,18.7427,18.7491,18.7362,18.7491,150100.0
2014-10-27 13:50:00,29.1,29.1,29.08,29.08,108000.0,18.7491,18.7491,18.7362,18.7362,108000.0
2014-10-27 13:55:00,29.08,29.09,29.06,29.07,137000.0,18.7362,18.7427,18.7233,18.7298,137000.0
2014-10-27 14:00:00,29.07,29.07,29.05,29.07,101700.0,18.7298,18.7298,18.7169,18.7298,101700.0
2014-10-27 14:05:00,29.07,29.11,29.06,29.1,172700.0,18.7298,18.7556,18.7233,18.7491,172700.0
2014-10-27 14:10:00,29.1,29.11,29.09,29.1,162400.0,18.7491,18.7556,18.7427,18.7491,162400.0
2014-10-27 14:15:00,29.1,29.11,29.1,29.11,181600.0,18.7491,18.7556,18.7491,18.7556,181600.0
2014-10-27 14:20:00,29.1,29.11,29.06,29.07,257300.0,18.7491,18.7556,18.7233,18.7298,257300.0
2014-10-27 14:25:00,29.07,29.09,29.06,29.07,122100.0,18.7298,18.7427,18.7233,18.7298,122100.0
2014-10-27 14:30:00,29.07,29.08,29.05,29.05,252200.0,18.7298,18.7362,18.7169,18.7169,252200.0
2014-10-27 14:35:00,29.06,29.06,29.04,29.04,129700.0,18.7233,18.7233,18.7105,18.7105,129700.0
2014-10-27 14:40:00,29.05,29.05,29.03,29.03,181300.0,18.7169,18.7169,18.704,18.704,181300.0
2014-10-27 14:45:00,29.04,29.04,29.02,29.02,119700.0,18.7105,18.7105,18.6976,18.6976,119700.0
2014-10-27 14:50:00,29.02,29.03,29.01,29.01,172600.0,18.6976,18.704,18.6911,18.6911,172600.0
2014-10-27 14:55:00,29.01,29.01,28.99,29.0,292700.0,18.6911,18.6911,18.6782,18.6847,292700.0
2014-10-27 15:00:00,29.0,29.01,29.0,29.01,204900.0,18.6847,18.6911,18.6847,18.6911,204900.0
2014-10-27 15:05:00,29.0,29.01,28.99,29.0,167800.0,18.6847,18.6911,18.6782,18.6847,167800.0
2014-10-27 15:10:00,29.0,29.01,29.0,29.01,132100.0,18.6847,18.6911,18.6847,18.6911,132100.0
2014-10-27 15:15:00,29.01,29.04,29.0,29.02,441300.0,18.6911,18.7105,18.6847,18.6976,441300.0
2014-10-27 15:20:00,29.02,29.03,29.0,29.01,227500.0,18.6976,18.704,18.6847,18.6911,227500.0
2014-10-27 15:25:00,29.01,29.05,29.01,29.02,399700.0,18.6911,18.7169,18.6911,18.6976,399700.0
2014-10-27 15:30:00,29.02,29.03,29.0,29.01,287400.0,18.6976,18.704,18.6847,18.6911,287400.0
2014-10-27 15:35:00,29.01,29.02,28.95,28.98,513000.0,18.6911,18.6976,18.6525,18.6718,513000.0
2014-10-27 15:40:00,28.98,29.04,28.98,29.03,735700.0,18.6718,18.7105,18.6718,18.704,735700.0
2014-10-27 15:45:00,29.04,29.08,29.03,29.07,702800.0,18.7105,18.7362,18.704,18.7298,702800.0
2014-10-27 15:50:00,29.07,29.07,29.03,29.05,531600.0,18.7298,18.7298,18.704,18.7169,531600.0
2014-10-27 15:55:00,29.05,29.1,28.99,29.02,2035700.0,18.7169,18.7491,18.6782,18.6976,2035700.0
2014-10-28 09:30:00,29.17,29.3,29.1,29.25,1017500.0,18.7942,18.878,18.7491,18.8458,1017500.0
2014-10-28 09:35:00,29.25,29.25,29.07,29.07,431000.0,18.8458,18.8458,18.7298,18.7298,431000.0
2014-10-28 09:40:00,29.07,29.13,29.05,29.09,344800.0,18.7298,18.7685,18.7169,18.7427,344800.0
2014-10-28 09:45:00,29.09,29.1,29.04,29.06,627300.0,18.7427,18.7491,18.7105,18.7233,627300.0
2014-10-28 09:50:00,29.07,29.09,29.05,29.06,500000.0,18.7298,18.7427,18.7169,18.7233,500000.0
2014-10-28 09:55:00,29.05,29.08,29.04,29.07,318800.0,18.7169,18.7362,18.7105,18.7298,318800.0
2014-10-28 10:00:00,29.07,29.19,29.06,29.18,405900.0,18.7298,18.8071,18.7233,18.8007,405900.0
2014-10-28 10:05:00,29.18,29.18,29.12,29.13,557000.0,18.8007,18.8007,18.762,18.7685,557000.0
2014-10-28 10:10:00,29.14,29.14,29.11,29.12,222400.0,18.7749,18.7749,18.7556,18.762,222400.0
2014-10-28 10:15:00,29.11,29.13,29.09,29.1,155800.0,18.7556,18.7685,18.7427,18.7491,155800.0
2014-10-28 10:20:00,29.09,29.1,29.06,29.06,465800.0,18.7427,18.7491,18.7233,18.7233,465800.0
2014-10-28 10:25:00,29.07,29.07,29.05,29.05,353200.0,18.7298,18.7298,18.7169,18.7169,353200.0
2014-10-28 10:30:00,29.06,29.06,29.03,29.03,156800.0,18.7233,18.7233,18.704,18.704,156800.0
2014-10-28 10:35:00,29.04,29.04,29.0,29.03,1034600.0,18.7105,18.7105,18.6847,18.704,1034600.0
2014-10-28 10:40:00,29.03,29.03,28.98,28.99,479900.0,18.704,18.704,18.6718,18.6782,479900.0
2014-10-28 10:45:00,28.99,29.0,28.88,28.92,372200.0,18.6782,18.6847,18.6074,18.6331,372200.0
2014-10-28 10:50:00,28.92,28.93,28.87,28.9,621300.0,18.6331,18.6396,18.6009,18.6203,621300.0
2014-10-28 10:55:00,28.9,28.93,28.89,28.93,364400.0,18.6203,18.6396,18.6138,18.6396,364400.0
2014-10-28 11:00:00,28.93,28.95,28.92,28.94,169200.0,18.6396,18.6525,18.6331,18.646,169200.0
2014-10-28 11:05:00,28.94,28.96,28.93,28.96,174800.0,18.646,18.6589,18.6396,18.6589,174800.0
2014-10-28 11:10:00,28.95,28.97,28.94,28.97,165400.0,18.6525,18.6654,18.646,18.6654,165400.0
2014-10-28 11:15:00,28.97,28.99,28.94,28.95,272400.0,18.6654,18.6782,18.646,18.6525,272400.0
2014-10-28 11:20:00,28.95,28.97,28.94,28.97,172600.0,18.6525,18.6654,18.646,18.6654,172600.0
2014-10-28 11:25:00,28.96,28.97,28.94,28.94,346000.0,18.6589,18.6654,18.646,18.646,346000.0
2014-10-28 11:30:00,28.95,28.95,28.91,28.94,362400.0,18.6525,18.6525,18.6267,18.646,362400.0
2014-10-28 11:35:00,28.94,28.96,28.92,28.94,263200.0,18.646,18.6589,18.6331,18.646,263200.0
2014-10-28 11:40:00,28.94,28.94,28.91,28.93,256600.0,18.646,18.646,18.6267,18.6396,256600.0
2014-10-28 11:45:00,28.93,28.96,28.92,28.96,290200.0,18.6396,18.6589,18.6331,18.6589,290200.0
2014-10-28 11:50:00,28.96,28.96,28.92,28.93,183900.0,18.6589,18.6589,18.6331,18.6396,183900.0
2014-10-28 11:55:00,28.93,28.96,28.92,28.95,150000.0,18.6396,18.6589,18.6331,18.6525,150000.0
2014-10-28 12:00:00,28.96,28.96,28.95,28.96,130800.0,18.6589,18.6589,18.6525,18.6589,130800.0
2014-10-28 12:05:00,28.96,28.96,28.95,28.95,114700.0,18.6589,18.6589,18.6525,18.6525,114700.0
2014-10-28 12:10:00,28.95,28.98,28.95,28.95,232900.0,18.6525,18.6718,18.6525,18.6525,232900.0
2014-10-28 12:15:00,28.95,28.96,28.95,28.95,99900.0,18.6525,18.6589,18.6525,18.6525,99900.0
2014-10-28 12:20:00,28.95,28.96,28.93,28.94,144200.0,18.6525,18.6589,18.6396,18.646,144200.0
2014-10-28 12:25:00,28.94,28.95,28.92,28.95,123200.0,18.646,18.6525,18.6331,18.6525,123200.0
2014-10-28 12:30:00,28.95,28.96,28.94,28.96,108400.0,18.6525,18.6589,18.646,18.6589,108400.0
2014-10-28 12:35:00,28.96,28.96,28.94,28.95,102700.0,18.6589,18.6589,18.646,18.6525,102700.0
2014-10-28 12:40:00,28.94,28.95,28.94,28.95,53900.0,18.646,18.6525,18.646,18.6525,53900.0
2014-10-28 12:45:00,28.95,28.96,28.93,28.95,103400.0,18.6525,18.6589,18.6396,18.6525,103400.0
2014-10-28 12:50:00,28.96,28.96,28.95,28.96,209200.0,18.6589,18.6589,18.6525,18.6589,209200.0
2014-10-28 12:55:00,28.95,28.96,28.95,28.96,163200.0,18.6525,18.6589,18.6525,18.6589,163200.0
2014-10-28 13:00:00,28.95,28.97,28.95,28.96,207200.0,18.6525,18.6654,18.6525,18.6589,207200.0
2014-10-28 13:05:00,28.96,28.96,28.95,28.96,94800.0,18.6589,18.6589,18.6525,18.6589,94800.0
2014-10-28 13:10:00,28.96,28.96,28.95,28.96,124000.0,18.6589,18.6589,18.6525,18.6589,124000.0
2014-10-28 13:15:00,28.96,28.96,28.95,28.96,183300.0,18.6589,18.6589,18.6525,18.6589,183300.0
2014-10-28 13:20:00,28.96,28.96,28.95,28.96,61300.0,18.6589,18.6589,18.6525,18.6589,61300.0
2014-10-28 13:25:00,28.96,28.96,28.95,28.96,70800.0,18.6589,18.6589,18.6525,18.6589,70800.0
2014-10-28 13:30:00,28.95,28.96,28.95,28.96,135900.0,18.6525,18.6589,18.6525,18.6589,135900.0
2014-10-28 13:35:00,28.95,28.96,28.94,28.94,471000.0,18.6525,18.6589,18.646,18.646,471000.0
2014-10-28 13:40:00,28.94,28.94,28.93,28.94,156300.0,18.646,18.646,18.6396,18.646,156300.0
2014-10-28 13:45:00,28.93,28.94,28.93,28.94,82700.0,18.6396,18.646,18.6396,18.646,82700.0
2014-10-28 13:50:00,28.94,28.94,28.92,28.92,125700.0,18.646,18.646,18.6331,18.6331,125700.0
2014-10-28 13:55:00,28.92,28.93,28.91,28.92,305800.0,18.6331,18.6396,18.6267,18.6331,305800.0
2014-10-28 14:00:00,28.91,28.92,28.87,28.89,466500.0,18.6267,18.6331,18.6009,18.6138,466500.0
2014-10-28 14:05:00,28.88,28.89,28.86,28.86,193400.0,18.6074,18.6138,18.5945,18.5945,193400.0
2014-10-28 14:10:00,28.86,28.9,28.86,28.89,291700.0,18.5945,18.6203,18.5945,18.6138,291700.0
2014-10-28 14:15:00,28.88,28.89,28.87,28.88,213500.0,18.6074,18.6138,18.6009,18.6074,213500.0
2014-10-28 14:20:00,28.88,28.91,28.88,28.89,167100.0,18.6074,18.6267,18.6074,18.6138,167100.0
2014-10-28 14:25:00,28.89,28.96,28.89,28.95,294700.0,18.6138,18.6589,18.6138,18.6525,294700.0
2014-10-28 14:30:00,28.95,28.97,28.94,28.97,143500.0,18.6525,18.6654,18.646,18.6654,143500.0
2014-10-28 14:35:00,28.96,28.99,28.96,28.98,161100.0,18.6589,18.6782,18.6589,18.6718,161100.0
2014-10-28 14:40:00,28.98,28.98,28.92,28.95,238800.0,18.6718,18.6718,18.6331,18.6525,238800.0
2014-10-28 14:45:00,28.95,28.96,28.93,28.95,132000.0,18.6525,18.6589,18.6396,18.6525,132000.0
2014-10-28 14:50:00,28.95,28.96,28.94,28.96,132500.0,18.6525,18.6589,18.646,18.6589,132500.0
2014-10-28 14:55:00,28.96,28.97,28.92,28.93,356400.0,18.6589,18.6654,18.6331,18.6396,356400.0
2014-10-28 15:00:00,28.93,28.98,28.91,28.98,362900.0,18.6396,18.6718,18.6267,18.6718,362900.0
2014-10-28 15:05:00,28.98,28.99,28.94,28.97,490400.0,18.6718,18.6782,18.646,18.6654,490400.0
2014-10-28 15:10:00,28.96,29.0,28.96,28.99,234200.0,18.6589,18.6847,18.6589,18.6782,234200.0
2014-10-28 15:15:00,28.99,29.0,28.97,28.97,281700.0,18.6782,18.6847,18.6654,18.6654,281700.0
2014-10-28 15:20:00,28.97,28.98,28.93,28.94,310100.0,18.6654,18.6718,18.6396,18.646,310100.0
2014-10-28 15:25:00,28.95,29.0,28.94,28.96,372700.0,18.6525,18.6847,18.646,18.6589,372700.0
2014-10-28 15:30:00,28.96,29.01,28.95,28.98,469300.0,18.6589,18.6911,18.6525,18.6718,469300.0
2014-10-28 15:35:00,28.98,29.0,28.98,28.99,351400.0,18.6718,18.6847,18.6718,18.6782,351400.0
2014-10-28 15:40:00,29.0,29.02,28.99,29.01,856900.0,18.6847,18.6976,18.6782,18.6911,856900.0
2014-10-28 15:45:00,29.02,29.05,29.01,29.05,988300.0,18.6976,18.7169,18.6911,18.7169,988300.0
2014-10-28 15:50:00,29.05,29.05,29.02,29.05,807800.0,18.7169,18.7169,18.6976,18.7169,807800.0
2014-10-28 15:55:00,29.05,29.12,29.04,29.09,1696400.0,18.7169,18.762,18.7105,18.7427,1696400.0
2014-10-29 09:30:00,29.15,29.17,29.04,29.13,631800.0,18.7813,18.7942,18.7105,18.7685,631800.0
2014-10-29 09:35:00,29.14,29.25,29.1,29.22,769100.0,18.7749,18.8458,18.7491,18.8264,769100.0
2014-10-29 09:40:00,29.22,29.24,29.2,29.21,453800.0,18.8264,18.8393,18.8136,18.82,453800.0
2014-10-29 09:45:00,29.21,29.25,29.21,29.24,478600.0,18.82,18.8458,18.82,18.8393,478600.0
2014-10-29 09:50:00,29.24,29.27,29.23,29.26,201500.0,18.8393,18.8587,18.8329,18.8522,201500.0
2014-10-29 09:55:00,29.27,29.36,29.26,29.36,508600.0,18.8587,18.9166,18.8522,18.9166,508600.0
2014-10-29 10:00:00,29.36,29.37,29.31,29.36,468800.0,18.9166,18.9231,18.8844,18.9166,468800.0
2014-10-29 10:05:00,29.36,29.38,29.35,29.38,339200.0,18.9166,18.9295,18.9102,18.9295,339200.0
2014-10-29 10:10:00,29.38,29.41,29.37,29.4,416200.0,18.9295,18.9489,18.9231,18.9424,416200.0
2014-10-29 10:15:00,29.4,29.41,29.39,29.41,297300.0,18.9424,18.9489,18.936,18.9489,297300.0
2014-10-29 10:20:00,29.4,29.42,29.39,29.41,229000.0,18.9424,18.9553,18.936,18.9489,229000.0
2014-10-29 10:25:00,29.42,29.44,29.41,29.44,213000.0,18.9553,18.9682,18.9489,18.9682,213000.0
2014-10-29 10:30:00,29.44,29.48,29.43,29.48,461400.0,18.9682,18.994,18.9617,18.994,461400.0
2014-10-29 10:35:00,29.48,29.49,29.47,29.48,212700.0,18.994,19.0004,18.9875,18.994,212700.0
2014-10-29 10:40:00,29.49,29.5,29.48,29.5,528000.0,19.0004,19.0068,18.994,19.0068,528000.0
2014-10-29 10:45:00,29.49,29.5,29.44,29.45,477100.0,19.0004,19.0068,18.9682,18.9746,477100.0
2014-10-29 10:50:00,29.46,29.49,29.45,29.48,367200.0,18.9811,19.0004,18.9746,18.994,367200.0
2014-10-29 10:55:00,29.48,29.5,29.47,29.49,194500.0,18.994,19.0068,18.9875,19.0004,194500.0
2014-10-29 11:00:00,29.49,29.52,29.49,29.52,455000.0,19.0004,19.0197,19.0004,19.0197,455000.0
2014-10-29 11:05:00,29.52,29.58,29.52,29.56,414300.0,19.0197,19.0584,19.0197,19.0455,414300.0
2014-10-29 11:10:00,29.57,29.58,29.51,29.51,359200.0,19.0519,19.0584,19.0133,19.0133,359200.0
2014-10-29 11:15:00,29.52,29.52,29.49,29.51,171300.0,19.0197,19.0197,19.0004,19.0133,171300.0
2014-10-29 11:20:00,29.52,29.56,29.51,29.55,143200.0,19.0197,19.0455,19.0133,19.0391,143200.0
2014-10-29 11:25:00,29.55,29.58,29.55,29.58,222600.0,19.0391,19.0584,19.0391,19.0584,222600.0
2014-10-29 11:30:00,29.57,29.58,29.53,29.53,305800.0,19.0519,19.0584,19.0262,19.0262,305800.0
2014-10-29 11:35:00,29.53,29.58,29.53,29.56,153400.0,19.0262,19.0584,19.0262,19.0455,153400.0
2014-10-29 11:40:00,29.56,29.57,29.51,29.54,247700.0,19.0455,19.0519,19.0133,19.0326,247700.0
2014-10-29 11:45:00,29.54,29.56,29.53,29.56,110500.0,19.0326,19.0455,19.0262,19.0455,110500.0
2014-10-29 11:50:00,29.55,29.59,29.55,29.58,208500.0,19.0391,19.0648,19.0391,19.0584,208500.0
2014-10-29 11:55:00,29.58,29.59,29.54,29.55,173900.0,19.0584,19.0648,19.0326,19.0391,173900.0
2014-10-29 12:00:00,29.55,29.6,29.55,29.6,232100.0,19.0391,19.0713,19.0391,19.0713,232100.0
2014-10-29 12:05:00,29.6,29.63,29.59,29.62,249000.0,19.0713,19.0906,19.0648,19.0842,249000.0
2014-10-29 12:10:00,29.63,29.63,29.59,29.6,347900.0,19.0906,19.0906,19.0648,19.0713,347900.0
2014-10-29 12:15:00,29.59,29.61,29.55,29.55,443000.0,19.0648,19.0777,19.0391,19.0391,443000.0
2014-10-29 12:20:00,29.55,29.56,29.53,29.55,162800.0,19.0391,19.0455,19.0262,19.0391,162800.0
2014-10-29 12:25:00,29.55,29.55,29.51,29.54,176200.0,19.0391,19.0391,19.0133,19.0326,176200.0
2014-10-29 12:30:00,29.54,29.55,29.51,29.53,169700.0,19.0326,19.0391,19.0133,19.0262,169700.0
2014-10-29 12:35:00,29.53,29.57,29.52,29.54,129900.0,19.0262,19.0519,19.0197,19.0326,129900.0
2014-10-29 12:40:00,29.55,29.56,29.54,29.56,64000.0,19.0391,19.0455,19.0326,19.0455,64000.0
2014-10-29 12:45:00,29.55,29.57,29.55,29.56,165700.0,19.0391,19.0519,19.0391,19.0455,165700.0
2014-10-29 12:50:00,29.56,29.57,29.55,29.56,120500.0,19.0455,19.0519,19.0391,19.0455,120500.0
2014-10-29 12:55:00,29.55,29.59,29.55,29.59,113000.0,19.0391,19.0648,19.0391,19.0648,113000.0
2014-10-29 13:00:00,29.59,29.59,29.55,29.56,127500.0,19.0648,19.0648,19.0391,19.0455,127500.0
2014-10-29 13:05:00,29.56,29.57,29.55,29.57,144400.0,19.0455,19.0519,19.0391,19.0519,144400.0
2014-10-29 13:10:00,29.57,29.57,29.54,29.55,193300.0,19.0519,19.0519,19.0326,19.0391,193300.0
2014-10-29 13:15:00,29.55,29.58,29.55,29.57,122200.0,19.0391,19.0584,19.0391,19.0519,122200.0
2014-10-29 13:20:00,29.58,29.58,29.56,29.58,135500.0,19.0584,19.0584,19.0455,19.0584,135500.0
2014-10-29 13:25:00,29.58,29.58,29.57,29.58,81000.0,19.0584,19.0584,19.0519,19.0584,81000.0
2014-10-29 13:30:00,29.58,29.58,29.55,29.55,154000.0,19.0584,19.0584,19.0391,19.0391,154000.0
2014-10-29 13:35:00,29.55,29.56,29.51,29.51,121600.0,19.0391,19.0455,19.0133,19.0133,121600.0
2014-10-29 13:40:00,29.51,29.52,29.49,29.5,154300.0,19.0133,19.0197,19.0004,19.0068,154300.0
2014-10-29 13:45:00,29.5,29.5,29.47,29.48,199800.0,19.0068,19.0068,18.9875,18.994,199800.0
2014-10-29 13:50:00,29.49,29.5,29.48,29.5,175200.0,19.0004,19.0068,18.994,19.0068,175200.0
2014-10-29 13:55:00,29.5,29.59,29.49,29.58,344200.0,19.0068,19.0648,19.0004,19.0584,344200.0
2014-10-29 14:00:00,29.57,29.57,29.45,29.49,706000.0,19.0519,19.0519,18.9746,19.0004,706000.0
2014-10-29 14:05:00,29.48,29.5,29.43,29.49,326200.0,18.994,19.0068,18.9617,19.0004,326200.0
2014-10-29 14:10:00,29.49,29.53,29.44,29.45,319500.0,19.0004,19.0262,18.9682,18.9746,319500.0
2014-10-29 14:15:00,29.45,29.46,29.39,29.44,381700.0,18.9746,18.9811,18.936,18.9682,381700.0
2014-10-29 14:20:00,29.45,29.51,29.44,29.5,242800.0,18.9746,19.0133,18.9682,19.0068,242800.0
2014-10-29 14:25:00,29.5,29.53,29.46,29.5,237800.0,19.0068,19.0262,18.9811,19.0068,237800.0
2014-10-29 14:30:00,29.5,29.53,29.47,29.53,274800.0,19.0068,19.0262,18.9875,19.0262,274800.0
2014-10-29 14:35:00,29.53,29.55,29.47,29.47,295300.0,19.0262,19.0391,18.9875,18.9875,295300.0
2014-10-29 14:40:00,29.48,29.57,29.47,29.5,254100.0,18.994,19.0519,18.9875,19.0068,254100.0
2014-10-29 14:45:00,29.51,29.51,29.46,29.47,134000.0,19.0133,19.0133,18.9811,18.9875,134000.0
2014-10-29 14:50:00,29.47,29.49,29.44,29.49,257700.0,18.9875,19.0004,18.9682,19.0004,257700.0
2014-10-29 14:55:00,29.48,29.56,29.48,29.52,413600.0,18.994,19.0455,18.994,19.0197,413600.0
2014-10-29 15:00:00,29.53,29.54,29.49,29.5,235700.0,19.0262,19.0326,19.0004,19.0068,235700.0
2014-10-29 15:05:00,29.5,29.51,29.45,29.46,419000.0,19.0068,19.0133,18.9746,18.9811,419000.0
2014-10-29 15:10:00,29.47,29.48,29.43,29.47,373200.0,18.9875,18.994,18.9617,18.9875,373200.0
2014-10-29 15:15:00,29.46,29.49,29.45,29.48,215000.0,18.9811,19.0004,18.9746,18.994,215000.0
2014-10-29 15:20:00,29.49,29.49,29.46,29.47,236600.0,19.0004,19.0004,18.9811,18.9875,236600.0
2014-10-29 15:25:00,29.46,29.52,29.46,29.51,230000.0,18.9811,19.0197,18.9811,19.0133,230000.0
2014-10-29 15:30:00,29.51,29.57,29.49,29.53,423400.0,19.0133,19.0519,19.0004,19.0262,423400.0
2014-10-29 15:35:00,29.54,29.58,29.49,29.56,481100.0,19.0326,19.0584,19.0004,19.0455,481100.0
2014-10-29 15:40:00,29.57,29.6,29.55,29.59,433900.0,19.0519,19.0713,19.0391,19.0648,433900.0
2014-10-29 15:45:00,29.6,29.6,29.52,29.52,584300.0,19.0713,19.0713,19.0197,19.0197,584300.0
2014-10-29 15:50:00,29.53,29.54,29.5,29.53,768200.0,19.0262,19.0326,19.0068,19.0262,768200.0
2014-10-29 15:55:00,29.53,29.53,29.48,29.5,1581600.0,19.0262,19.0262,18.994,19.0068,1581600.0
2014-10-30 09:30:00,29.39,29.5,29.39,29.5,469600.0,18.936,19.0068,18.936,19.0068,469600.0
2014-10-30 09:35:00,29.5,29.6,29.48,29.57,302000.0,19.0068,19.0713,18.994,19.0519,302000.0
2014-10-30 09:40:00,29.57,29.59,29.53,29.56,201900.0,19.0519,19.0648,19.0262,19.0455,201900.0
2014-10-30 09:45:00,29.56,29.63,29.54,29.63,249700.0,19.0455,19.0906,19.0326,19.0906,249700.0
2014-10-30 09:50:00,29.63,29.66,29.59,29.61,269900.0,19.0906,19.1099,19.0648,19.0777,269900.0
2014-10-30 09:55:00,29.61,29.61,29.55,29.57,285000.0,19.0777,19.0777,19.0391,19.0519,285000.0
2014-10-30 10:00:00,29.56,29.6,29.54,29.6,319000.0,19.0455,19.0713,19.0326,19.0713,319000.0
2014-10-30 10:05:00,29.6,29.6,29.58,29.6,186400.0,19.0713,19.0713,19.0584,19.0713,186400.0
2014-10-30 10:10:00,29.6,29.62,29.57,29.61,437600.0,19.0713,19.0842,19.0519,19.0777,437600.0
2014-10-30 10:15:00,29.61,29.66,29.61,29.65,245700.0,19.0777,19.1099,19.0777,19.1035,245700.0
2014-10-30 10:20:00,29.65,29.65,29.61,29.63,238200.0,19.1035,19.1035,19.0777,19.0906,238200.0
2014-10-30 10:25:00,29.63,29.63,29.58,29.58,188400.0,19.0906,19.0906,19.0584,19.0584,188400.0
2014-10-30 10:30:00,29.59,29.61,29.58,29.59,165100.0,19.0648,19.0777,19.0584,19.0648,165100.0
2014-10-30 10:35:00,29.59,29.6,29.56,29.6,153800.0,19.0648,19.0713,19.0455,19.0713,153800.0
2014-10-30 10:40:00,29.6,29.64,29.59,29.63,279900.0,19.0713,19.097,19.0648,19.0906,279900.0
2014-10-30 10:45:00,29.63,29.64,29.59,29.61,158400.0,19.0906,19.097,19.0648,19.0777,158400.0
2014-10-30 10:50:00,29.61,29.64,29.61,29.63,111100.0,19.0777,19.097,19.0777,19.0906,111100.0
2014-10-30 10:55:00,29.63,29.68,29.62,29.67,180500.0,19.0906,19.1228,19.0842,19.1164,180500.0
2014-10-30 11:00:00,29.67,29.72,29.66,29.72,248200.0,19.1164,19.1486,19.1099,19.1486,248200.0
2014-10-30 11:05:00,29.72,29.72,29.7,29.72,124300.0,19.1486,19.1486,19.1357,19.1486,124300.0
2014-10-30 11:10:00,29.71,29.72,29.71,29.71,95100.0,19.1421,19.1486,19.1421,19.1421,95100.0
2014-10-30 11:15:00,29.72,29.74,29.71,29.72,111800.0,19.1486,19.1615,19.1421,19.1486,111800.0
2014-10-30 11:20:00,29.73,29.74,29.72,29.72,100900.0,19.155,19.1615,19.1486,19.1486,100900.0
2014-10-30 11:25:00,29.73,29.74,29.72,29.74,91500.0,19.155,19.1615,19.1486,19.1615,91500.0
2014-10-30 11:30:00,29.74,29.77,29.73,29.77,232200.0,19.1615,19.1808,19.155,19.1808,232200.0
2014-10-30 11:35:00,29.77,29.79,29.76,29.78,230700.0,19.1808,19.1937,19.1744,19.1872,230700.0
2014-10-30 11:40:00,29.78,29.79,29.77,29.79,139300.0,19.1872,19.1937,19.1808,19.1937,139300.0
2014-10-30 11:45:00,29.78,29.85,29.78,29.82,335100.0,19.1872,19.2323,19.1872,19.213,335100.0
2014-10-30 11:50:00,29.83,29.84,29.8,29.81,229100.0,19.2195,19.2259,19.2001,19.2066,229100.0
2014-10-30 11:55:00,29.8,29.81,29.77,29.81,176400.0,19.2001,19.2066,19.1808,19.2066,176400.0
2014-10-30 12:00:00,29.81,29.82,29.81,29.82,91700.0,19.2066,19.213,19.2066,19.213,91700.0
2014-10-30 12:05:00,29.81,29.82,29.77,29.8,159000.0,19.2066,19.213,19.1808,19.2001,159000.0
2014-10-30 12:10:00,29.8,29.8,29.78,29.79,64900.0,19.2001,19.2001,19.1872,19.1937,64900.0
2014-10-30 12:15:00,29.79,29.8,29.76,29.77,87700.0,19.1937,19.2001,19.1744,19.1808,87700.0
2014-10-30 12:20:00,29.78,29.82,29.77,29.8,114600.0,19.1872,19.213,19.1808,19.2001,114600.0
2014-10-30 12:25:00,29.8,29.82,29.79,29.8,111700.0,19.2001,19.213,19.1937,19.2001,111700.0
2014-10-30 12:30:00,29.79,29.82,29.79,29.8,187400.0,19.1937,19.213,19.1937,19.2001,187400.0
2014-10-30 12:35:00,29.79,29.8,29.78,29.8,94700.0,19.1937,19.2001,19.1872,19.2001,94700.0
2014-10-30 12:40:00,29.8,29.83,29.79,29.83,226000.0,19.2001,19.2195,19.1937,19.2195,226000.0
2014-10-30 12:45:00,29.83,29.85,29.83,29.84,136900.0,19.2195,19.2323,19.2195,19.2259,136900.0
2014-10-30 12:50:00,29.84,29.84,29.81,29.82,93900.0,19.2259,19.2259,19.2066,19.213,93900.0
2014-10-30 12:55:00,29.81,29.85,29.8,29.83,147000.0,19.2066,19.2323,19.2001,19.2195,147000.0
2014-10-30 13:00:00,29.84,29.85,29.82,29.82,86000.0,19.2259,19.2323,19.213,19.213,86000.0
2014-10-30 13:05:00,29.83,29.83,29.81,29.82,58300.0,19.2195,19.2195,19.2066,19.213,58300.0
2014-10-30 13:10:00,29.82,29.83,29.82,29.83,66300.0,19.213,19.2195,19.213,19.2195,66300.0
2014-10-30 13:15:00,29.83,29.9,29.82,29.88,330900.0,19.2195,19.2646,19.213,19.2517,330900.0
2014-10-30 13:20:00,29.89,29.97,29.82,29.94,466900.0,19.2581,19.3097,19.213,19.2903,466900.0
2014-10-30 13:25:00,29.95,29.98,29.82,29.97,152900.0,19.2968,19.3161,19.213,19.3097,152900.0
2014-10-30 13:30:00,29.96,29.96,29.82,29.93,125000.0,19.3032,19.3032,19.213,19.2839,125000.0
2014-10-30 13:35:00,29.92,29.96,29.92,29.93,48100.0,19.2774,19.3032,19.2774,19.2839,48100.0
2014-10-30 13:40:00,29.93,29.93,29.9,29.93,104600.0,19.2839,19.2839,19.2646,19.2839,104600.0
2014-10-30 13:45:00,29.93,29.94,29.9,29.91,226200.0,19.2839,19.2903,19.2646,19.271,226200.0
2014-10-30 13:50:00,29.92,29.93,29.91,29.92,125600.0,19.2774,19.2839,19.271,19.2774,125600.0
2014-10-30 13:55:00,29.92,29.94,29.91,29.92,164400.0,19.2774,19.2903,19.271,19.2774,164400.0
2014-10-30 14:00:00,29.93,29.96,29.92,29.93,224300.0,19.2839,19.3032,19.2774,19.2839,224300.0
2014-10-30 14:05:00,29.94,29.95,29.92,29.94,150900.0,19.2903,19.2968,19.2774,19.2903,150900.0
2014-10-30 14:10:00,29.94,29.97,29.92,29.95,234800.0,19.2903,19.3097,19.2774,19.2968,234800.0
2014-10-30 14:15:00,29.94,29.95,29.9,29.9,161800.0,19.2903,19.2968,19.2646,19.2646,161800.0
2014-10-30 14:20:00,29.9,29.9,29.88,29.88,214500.0,19.2646,19.2646,19.2517,19.2517,214500.0
2014-10-30 14:25:00,29.88,29.89,29.85,29.86,212600.0,19.2517,19.2581,19.2323,19.2388,212600.0
2014-10-30 14:30:00,29.86,29.87,29.84,29.84,211400.0,19.2388,19.2452,19.2259,19.2259,211400.0
2014-10-30 14:35:00,29.84,29.86,29.84,29.84,212100.0,19.2259,19.2388,19.2259,19.2259,212100.0
2014-10-30 14:40:00,29.84,29.89,29.83,29.88,253500.0,19.2259,19.2581,19.2195,19.2517,253500.0
2014-10-30 14:45:00,29.87,29.88,29.81,29.81,251600.0,19.2452,19.2517,19.2066,19.2066,251600.0
2014-10-30 14:50:00,29.82,29.82,29.78,29.78,147800.0,19.213,19.213,19.1872,19.1872,147800.0
2014-10-30 14:55:00,29.78,29.78,29.74,29.77,221500.0,19.1872,19.1872,19.1615,19.1808,221500.0
2014-10-30 15:00:00,29.76,29.8,29.76,29.76,191100.0,19.1744,19.2001,19.1744,19.1744,191100.0
2014-10-30 15:05:00,29.76,29.78,29.76,29.77,223300.0,19.1744,19.1872,19.1744,19.1808,223300.0
2014-10-30 15:10:00,29.76,29.8,29.76,29.79,224100.0,19.1744,19.2001,19.1744,19.1937,224100.0
2014-10-30 15:15:00,29.8,29.81,29.77,29.8,274200.0,19.2001,19.2066,19.1808,19.2001,274200.0
2014-10-30 15:20:00,29.8,29.8,29.78,29.78,160700.0,19.2001,19.2001,19.1872,19.1872,160700.0
2014-10-30 15:25:00,29.78,29.79,29.75,29.76,309800.0,19.1872,19.1937,19.1679,19.1744,309800.0
2014-10-30 15:30:00,29.77,29.82,29.76,29.82,323700.0,19.1808,19.213,19.1744,19.213,323700.0
2014-10-30 15:35:00,29.82,29.82,29.79,29.8,283900.0,19.213,19.213,19.1937,19.2001,283900.0
2014-10-30 15:40:00,29.8,29.81,29.77,29.8,420200.0,19.2001,19.2066,19.1808,19.2001,420200.0
2014-10-30 15:45:00,29.8,29.85,29.79,29.83,427200.0,19.2001,19.2323,19.1937,19.2195,427200.0
2014-10-30 15:50:00,29.83,29.86,29.82,29.83,623700.0,19.2195,19.2388,19.213,19.2195,623700.0
2014-10-30 15:55:00,29.84,29.87,29.82,29.86,1490600.0,19.2259,19.2452,19.213,19.2388,1490600.0
2014-10-31 09:30:00,30.01,30.14,29.99,30.1,1069300.0,19.3354,19.4192,19.3225,19.3934,1069300.0
2014-10-31 09:35:00,30.11,30.17,30.09,30.16,437200.0,19.3999,19.4385,19.387,19.4321,437200.0
2014-10-31 09:40:00,30.16,30.2,30.1,30.17,431700.0,19.4321,19.4579,19.3934,19.4385,431700.0
2014-10-31 09:45:00,30.17,30.18,30.08,30.1,343500.0,19.4385,19.445,19.3805,19.3934,343500.0
2014-10-31 09:50:00,30.11,30.12,30.08,30.11,286200.0,19.3999,19.4063,19.3805,19.3999,286200.0
2014-10-31 09:55:00,30.11,30.12,30.08,30.1,396300.0,19.3999,19.4063,19.3805,19.3934,396300.0
2014-10-31 10:00:00,30.1,30.12,30.04,30.08,321900.0,19.3934,19.4063,19.3548,19.3805,321900.0
2014-10-31 10:05:00,30.08,30.1,30.05,30.05,235600.0,19.3805,19.3934,19.3612,19.3612,235600.0
2014-10-31 10:10:00,30.05,30.12,30.03,30.09,451200.0,19.3612,19.4063,19.3483,19.387,451200.0
2014-10-31 10:15:00,30.09,30.1,30.07,30.07,232700.0,19.387,19.3934,19.3741,19.3741,232700.0
2014-10-31 10:20:00,30.07,30.11,30.06,30.11,300700.0,19.3741,19.3999,19.3676,19.3999,300700.0
2014-10-31 10:25:00,30.11,30.15,30.1,30.14,244800.0,19.3999,19.4256,19.3934,19.4192,244800.0
2014-10-31 10:30:00,30.14,30.15,30.08,30.1,219000.0,19.4192,19.4256,19.3805,19.3934,219000.0
2014-10-31 10:35:00,30.1,30.11,30.05,30.05,192900.0,19.3934,19.3999,19.3612,19.3612,192900.0
2014-10-31 10:40:00,30.05,30.06,30.02,30.05,193900.0,19.3612,19.3676,19.3419,19.3612,193900.0
2014-10-31 10:45:00,30.05,30.09,30.03,30.06,303100.0,19.3612,19.387,19.3483,19.3676,303100.0
2014-10-31 10:50:00,30.06,30.11,30.06,30.1,107400.0,19.3676,19.3999,19.3676,19.3934,107400.0
2014-10-31 10:55:00,30.11,30.11,30.07,30.1,313700.0,19.3999,19.3999,19.3741,19.3934,313700.0
2014-10-31 11:00:00,30.1,30.11,30.09,30.1,245100.0,19.3934,19.3999,19.387,19.3934,245100.0
2014-10-31 11:05:00,30.1,30.17,30.1,30.16,242300.0,19.3934,19.4385,19.3934,19.4321,242300.0
2014-10-31 11:10:00,30.15,30.17,30.1,30.13,187100.0,19.4256,19.4385,19.3934,19.4128,187100.0
2014-10-31 11:15:00,30.13,30.14,30.11,30.13,83000.0,19.4128,19.4192,19.3999,19.4128,83000.0
2014-10-31 11:20:00,30.12,30.15,30.11,30.12,119000.0,19.4063,19.4256,19.3999,19.4063,119000.0
2014-10-31 11:25:00,30.11,30.12,30.08,30.08,290700.0,19.3999,19.4063,19.3805,19.3805,290700.0
2014-10-31 11:30:00,30.09,30.09,30.05,30.05,145000.0,19.387,19.387,19.3612,19.3612,145000.0
2014-10-31 11:35:00,30.06,30.06,30.01,30.02,202000.0,19.3676,19.3676,19.3354,19.3419,202000.0
2014-10-31 11:40:00,30.02,30.04,30.0,30.02,267600.0,19.3419,19.3548,19.329,19.3419,267600.0
2014-10-31 11:45:00,30.02,30.03,30.0,30.0,201700.0,19.3419,19.3483,19.329,19.329,201700.0
2014-10-31 11:50:00,30.01,30.02,29.98,29.98,223700.0,19.3354,19.3419,19.3161,19.3161,223700.0
2014-10-31 11:55:00,29.98,29.99,29.94,29.98,200100.0,19.3161,19.3225,19.2903,19.3161,200100.0
2014-10-31 12:00:00,29.97,29.99,29.96,29.96,143500.0,19.3097,19.3225,19.3032,19.3032,143500.0
2014-10-31 12:05:00,29.96,30.02,29.94,30.01,362300.0,19.3032,19.3419,19.2903,19.3354,362300.0
2014-10-31 12:10:00,30.01,30.02,29.97,30.01,338400.0,19.3354,19.3419,19.3097,19.3354,338400.0
2014-10-31 12:15:00,30.01,30.05,30.01,30.04,299900.0,19.3354,19.3612,19.3354,19.3548,299900.0
2014-10-31 12:20:00,30.04,30.04,30.01,30.03,126800.0,19.3548,19.3548,19.3354,19.3483,126800.0
2014-10-31 12:25:00,30.03,30.05,30.02,30.04,132400.0,19.3483,19.3612,19.3419,19.3548,132400.0
2014-10-31 12:30:00,30.05,30.07,30.04,30.05,245200.0,19.3612,19.3741,19.3548,19.3612,245200.0
2014-10-31 12:35:00,30.05,30.07,30.01,30.03,264000.0,19.3612,19.3741,19.3354,19.3483,264000.0
2014-10-31 12:40:00,30.03,30.04,30.0,30.03,197700.0,19.3483,19.3548,19.329,19.3483,197700.0
2014-10-31 12:45:00,30.02,30.04,30.0,30.0,271800.0,19.3419,19.3548,19.329,19.329,271800.0
2014-10-31 12:50:00,30.0,30.01,29.99,30.0,106600.0,19.329,19.3354,19.3225,19.329,106600.0
2014-10-31 12:55:00,30.0,30.0,29.98,29.99,134800.0,19.329,19.329,19.3161,19.3225,134800.0
2014-10-31 13:00:00,30.0,30.0,29.98,29.99,100300.0,19.329,19.329,19.3161,19.3225,100300.0
2014-10-31 13:05:00,29.99,29.99,29.97,29.98,179400.0,19.3225,19.3225,19.3097,19.3161,179400.0
2014-10-31 13:10:00,29.98,29.99,29.97,29.98,104200.0,19.3161,19.3225,19.3097,19.3161,104200.0
2014-10-31 13:15:00,29.98,29.99,29.97,29.98,116200.0,19.3161,19.3225,19.3097,19.3161,116200.0
2014-10-31 13:20:00,29.98,30.0,29.97,29.99,122300.0,19.3161,19.329,19.3097,19.3225,122300.0
2014-10-31 13:25:00,29.99,30.0,29.97,29.98,116800.0,19.3225,19.329,19.3097,19.3161,116800.0
2014-10-31 13:30:00,29.99,30.0,29.94,29.95,151600.0,19.3225,19.329,19.2903,19.2968,151600.0
2014-10-31 13:35:00,29.95,29.96,29.93,29.95,440400.0,19.2968,19.3032,19.2839,19.2968,440400.0
2014-10-31 13:40:00,29.95,29.95,29.94,29.95,58000.0,19.2968,19.2968,19.2903,19.2968,58000.0
2014-10-31 13:45:00,29.95,29.95,29.93,29.93,95300.0,19.2968,19.2968,19.2839,19.2839,95300.0
2014-10-31 13:50:00,29.93,29.94,29.9,29.9,86700.0,19.2839,19.2903,19.2646,19.2646,86700.0
2014-10-31 13:55:00,29.9,29.91,29.9,29.91,174100.0,19.2646,19.271,19.2646,19.271,174100.0
2014-10-31 14:00:00,29.91,29.93,29.9,29.92,117400.0,19.271,19.2839,19.2646,19.2774,117400.0
2014-10-31 14:05:00,29.93,29.95,29.92,29.94,193600.0,19.2839,19.2968,19.2774,19.2903,193600.0
2014-10-31 14:10:00,29.93,29.95,29.92,29.93,304400.0,19.2839,19.2968,19.2774,19.2839,304400.0
2014-10-31 14:15:00,29.93,29.95,29.92,29.93,180800.0,19.2839,19.2968,19.2774,19.2839,180800.0
2014-10-31 14:20:00,29.93,29.93,29.9,29.91,90500.0,19.2839,19.2839,19.2646,19.271,90500.0
2014-10-31 14:25:00,29.91,29.91,29.86,29.87,193000.0,19.271,19.271,19.2388,19.2452,193000.0
2014-10-31 14:30:00,29.87,29.87,29.86,29.87,61600.0,19.2452,19.2452,19.2388,19.2452,61600.0
2014-10-31 14:35:00,29.86,29.88,29.86,29.88,98300.0,19.2388,19.2517,19.2388,19.2517,98300.0
2014-10-31 14:40:00,29.88,29.88,29.85,29.86,112300.0,19.2517,19.2517,19.2323,19.2388,112300.0
2014-10-31 14:45:00,29.86,29.86,29.83,29.84,130300.0,19.2388,19.2388,19.2195,19.2259,130300.0
2014-10-31 14:50:00,29.83,29.86,29.83,29.86,126100.0,19.2195,19.2388,19.2195,19.2388,126100.0
2014-10-31 14:55:00,29.86,29.89,29.85,29.88,318000.0,19.2388,19.2581,19.2323,19.2517,318000.0
2014-10-31 15:00:00,29.88,29.88,29.84,29.84,178800.0,19.2517,19.2517,19.2259,19.2259,178800.0
2014-10-31 15:05:00,29.85,29.85,29.83,29.84,86500.0,19.2323,19.2323,19.2195,19.2259,86500.0
2014-10-31 15:10:00,29.83,29.84,29.81,29.82,138800.0,19.2195,19.2259,19.2066,19.213,138800.0
2014-10-31 15:15:00,29.83,29.83,29.81,29.82,194300.0,19.2195,19.2195,19.2066,19.213,194300.0
2014-10-31 15:20:00,29.82,29.83,29.81,29.83,224700.0,19.213,19.2195,19.2066,19.2195,224700.0
2014-10-31 15:25:00,29.82,29.86,29.82,29.85,178200.0,19.213,19.2388,19.213,19.2323,178200.0
2014-10-31 15:30:00,29.84,29.86,29.83,29.86,258500.0,19.2259,19.2388,19.2195,19.2388,258500.0
2014-10-31 15:35:00,29.85,29.86,29.84,29.85,195000.0,19.2323,19.2388,19.2259,19.2323,195000.0
2014-10-31 15:40:00,29.85,29.89,29.83,29.88,380600.0,19.2323,19.2581,19.2195,19.2517,380600.0
2014-10-31 15:45:00,29.88,29.91,29.87,29.89,434800.0,19.2517,19.271,19.2452,19.2581,434800.0
2014-10-31 15:50:00,29.89,29.91,29.88,29.89,492800.0,19.2581,19.271,19.2517,19.2581,492800.0
2014-10-31 15:55:00,29.89,29.95,29.88,29.93,1785200.0,19.2581,19.2968,19.2517,19.2839,1785200.0
2014-11-03 09:30:00,29.9,29.98,29.89,29.89,774300.0,19.2646,19.3161,19.2581,19.2581,774300.0
2014-11-03 09:35:00,29.89,29.99,29.88,29.98,364800.0,19.2581,19.3225,19.2517,19.3161,364800.0
2014-11-03 09:40:00,29.99,30.0,29.93,29.97,366700.0,19.3225,19.329,19.2839,19.3097,366700.0
2014-11-03 09:45:00,29.95,30.0,29.95,29.97,351000.0,19.2968,19.329,19.2968,19.3097,351000.0
2014-11-03 09:50:00,29.98,30.0,29.95,29.96,178800.0,19.3161,19.329,19.2968,19.3032,178800.0
2014-11-03 09:55:00,29.95,29.96,29.88,29.89,214800.0,19.2968,19.3032,19.2517,19.2581,214800.0
2014-11-03 10:00:00,29.89,29.96,29.89,29.94,282900.0,19.2581,19.3032,19.2581,19.2903,282900.0
2014-11-03 10:05:00,29.94,29.94,29.89,29.9,272000.0,19.2903,19.2903,19.2581,19.2646,272000.0
2014-11-03 10:10:00,29.91,29.92,29.88,29.88,142400.0,19.271,19.2774,19.2517,19.2517,142400.0
2014-11-03 10:15:00,29.88,29.89,29.86,29.88,283700.0,19.2517,19.2581,19.2388,19.2517,283700.0
2014-11-03 10:20:00,29.88,29.91,29.87,29.9,241900.0,19.2517,19.271,19.2452,19.2646,241900.0
2014-11-03 10:25:00,29.89,29.92,29.89,29.92,203200.0,19.2581,19.2774,19.2581,19.2774,203200.0
2014-11-03 10:30:00,29.91,30.03,29.91,30.01,487100.0,19.271,19.3483,19.271,19.3354,487100.0
2014-11-03 10:35:00,30.02,30.04,30.0,30.03,294800.0,19.3419,19.3548,19.329,19.3483,294800.0
2014-11-03 10:40:00,30.03,30.03,29.99,30.01,123400.0,19.3483,19.3483,19.3225,19.3354,123400.0
2014-11-03 10:45:00,30.01,30.01,29.97,29.97,161700.0,19.3354,19.3354,19.3097,19.3097,161700.0
2014-11-03 10:50:00,29.98,30.03,29.95,30.03,387300.0,19.3161,19.3483,19.2968,19.3483,387300.0
2014-11-03 10:55:00,30.03,30.07,30.02,30.07,234900.0,19.3483,19.3741,19.3419,19.3741,234900.0
2014-11-03 11:00:00,30.05,30.06,30.03,30.05,153900.0,19.3612,19.3676,19.3483,19.3612,153900.0
2014-11-03 11:05:00,30.05,30.06,30.01,30.02,144500.0,19.3612,19.3676,19.3354,19.3419,144500.0
2014-11-03 11:10:00,30.01,30.04,30.01,30.03,99200.0,19.3354,19.3548,19.3354,19.3483,99200.0
2014-11-03 11:15:00,30.02,30.05,30.02,30.03,107400.0,19.3419,19.3612,19.3419,19.3483,107400.0
2014-11-03 11:20:00,30.04,30.05,30.01,30.05,144400.0,19.3548,19.3612,19.3354,19.3612,144400.0
2014-11-03 11:25:00,30.04,30.05,30.01,30.02,98000.0,19.3548,19.3612,19.3354,19.3419,98000.0
2014-11-03 11:30:00,30.01,30.03,30.0,30.02,211300.0,19.3354,19.3483,19.329,19.3419,211300.0
2014-11-03 11:35:00,30.02,30.03,30.01,30.02,46200.0,19.3419,19.3483,19.3354,19.3419,46200.0
2014-11-03 11:40:00,30.03,30.04,30.02,30.02,105400.0,19.3483,19.3548,19.3419,19.3419,105400.0
2014-11-03 11:45:00,30.03,30.03,30.0,30.0,88300.0,19.3483,19.3483,19.329,19.329,88300.0
2014-11-03 11:50:00,30.01,30.02,30.0,30.02,108200.0,19.3354,19.3419,19.329,19.3419,108200.0
2014-11-03 11:55:00,30.02,30.05,30.01,30.05,162900.0,19.3419,19.3612,19.3354,19.3612,162900.0
2014-11-03 12:00:00,30.04,30.05,30.03,30.03,57400.0,19.3548,19.3612,19.3483,19.3483,57400.0
2014-11-03 12:05:00,30.04,30.04,30.02,30.04,197800.0,19.3548,19.3548,19.3419,19.3548,197800.0
2014-11-03 12:10:00,30.04,30.05,30.03,30.03,90400.0,19.3548,19.3612,19.3483,19.3483,90400.0
2014-11-03 12:15:00,30.04,30.07,30.03,30.06,96800.0,19.3548,19.3741,19.3483,19.3676,96800.0
2014-11-03 12:20:00,30.07,30.09,30.05,30.08,116800.0,19.3741,19.387,19.3612,19.3805,116800.0
2014-11-03 12:25:00,30.08,30.09,30.07,30.08,105300.0,19.3805,19.387,19.3741,19.3805,105300.0
2014-11-03 12:30:00,30.07,30.08,30.05,30.05,103000.0,19.3741,19.3805,19.3612,19.3612,103000.0
2014-11-03 12:35:00,30.05,30.07,30.03,30.03,112100.0,19.3612,19.3741,19.3483,19.3483,112100.0
2014-11-03 12:40:00,30.03,30.07,30.03,30.06,75400.0,19.3483,19.3741,19.3483,19.3676,75400.0
2014-11-03 12:45:00,30.06,30.08,30.05,30.06,124800.0,19.3676,19.3805,19.3612,19.3676,124800.0
2014-11-03 12:50:00,30.06,30.08,30.06,30.08,47100.0,19.3676,19.3805,19.3676,19.3805,47100.0
2014-11-03 12:55:00,30.08,30.1,30.05,30.05,161700.0,19.3805,19.3934,19.3612,19.3612,161700.0
2014-11-03 13:00:00,30.05,30.09,30.04,30.09,130200.0,19.3612,19.387,19.3548,19.387,130200.0
2014-11-03 13:05:00,30.09,30.13,30.08,30.11,283900.0,19.387,19.4128,19.3805,19.3999,283900.0
2014-11-03 13:10:00,30.11,30.14,30.1,30.13,176900.0,19.3999,19.4192,19.3934,19.4128,176900.0
2014-11-03 13:15:00,30.13,30.15,30.12,30.15,138000.0,19.4128,19.4256,19.4063,19.4256,138000.0
2014-11-03 13:20:00,30.14,30.16,30.14,30.15,114500.0,19.4192,19.4321,19.4192,19.4256,114500.0
2014-11-03 13:25:00,30.15,30.16,30.14,30.15,93500.0,19.4256,19.4321,19.4192,19.4256,93500.0
2014-11-03 13:30:00,30.15,30.15,30.13,30.15,106900.0,19.4256,19.4256,19.4128,19.4256,106900.0
2014-11-03 13:35:00,30.15,30.16,30.14,30.14,85800.0,19.4256,19.4321,19.4192,19.4192,85800.0
2014-11-03 13:40:00,30.14,30.15,30.13,30.14,79200.0,19.4192,19.4256,19.4128,19.4192,79200.0
2014-11-03 13:45:00,30.14,30.16,30.13,30.13,168300.0,19.4192,19.4321,19.4128,19.4128,168300.0
2014-11-03 13:50:00,30.13,30.18,30.13,30.17,175800.0,19.4128,19.445,19.4128,19.4385,175800.0
2014-11-03 13:55:00,30.16,30.19,30.16,30.18,146400.0,19.4321,19.4514,19.4321,19.445,146400.0
2014-11-03 14:00:00,30.18,30.19,30.15,30.16,151100.0,19.445,19.4514,19.4256,19.4321,151100.0
2014-11-03 14:05:00,30.16,30.17,30.15,30.15,176300.0,19.4321,19.4385,19.4256,19.4256,176300.0
2014-11-03 14:10:00,30.16,30.18,30.15,30.15,173700.0,19.4321,19.445,19.4256,19.4256,173700.0
2014-11-03 14:15:00,30.16,30.18,30.15,30.17,103200.0,19.4321,19.445,19.4256,19.4385,103200.0
2014-11-03 14:20:00,30.16,30.19,30.15,30.19,100100.0,19.4321,19.4514,19.4256,19.4514,100100.0
2014-11-03 14:25:00,30.19,30.19,30.15,30.16,152300.0,19.4514,19.4514,19.4256,19.4321,152300.0
2014-11-03 14:30:00,30.16,30.16,30.14,30.14,262600.0,19.4321,19.4321,19.4192,19.4192,262600.0
2014-11-03 14:35:00,30.15,30.16,30.13,30.16,74600.0,19.4256,19.4321,19.4128,19.4321,74600.0
2014-11-03 14:40:00,30.16,30.17,30.14,30.15,179800.0,19.4321,19.4385,19.4192,19.4256,179800.0
2014-11-03 14:45:00,30.16,30.18,30.14,30.18,246900.0,19.4321,19.445,19.4192,19.445,246900.0
2014-11-03 14:50:00,30.17,30.19,30.17,30.18,99200.0,19.4385,19.4514,19.4385,19.445,99200.0
2014-11-03 14:55:00,30.18,30.19,30.17,30.18,223800.0,19.445,19.4514,19.4385,19.445,223800.0
2014-11-03 15:00:00,30.18,30.19,30.17,30.18,148800.0,19.445,19.4514,19.4385,19.445,148800.0
2014-11-03 15:05:00,30.17,30.19,30.16,30.18,318300.0,19.4385,19.4514,19.4321,19.445,318300.0
2014-11-03 15:10:00,30.18,30.19,30.16,30.17,298800.0,19.445,19.4514,19.4321,19.4385,298800.0
2014-11-03 15:15:00,30.17,30.18,30.15,30.15,373100.0,19.4385,19.445,19.4256,19.4256,373100.0
2014-11-03 15:20:00,30.16,30.16,30.13,30.15,339400.0,19.4321,19.4321,19.4128,19.4256,339400.0
2014-11-03 15:25:00,30.14,30.15,30.13,30.14,315200.0,19.4192,19.4256,19.4128,19.4192,315200.0
2014-11-03 15:30:00,30.14,30.17,30.14,30.15,435200.0,19.4192,19.4385,19.4192,19.4256,435200.0
2014-11-03 15:35:00,30.16,30.16,30.15,30.16,188800.0,19.4321,19.4321,19.4256,19.4321,188800.0
2014-11-03 15:40:00,30.16,30.17,30.13,30.15,441000.0,19.4321,19.4385,19.4128,19.4256,441000.0
2014-11-03 15:45:00,30.15,30.18,30.15,30.15,408200.0,19.4256,19.445,19.4256,19.4256,408200.0
2014-11-03 15:50:00,30.16,30.17,30.14,30.17,932200.0,19.4321,19.4385,19.4192,19.4385,932200.0
2014-11-03 15:55:00,30.17,30.2,30.15,30.18,1585200.0,19.4385,19.4579,19.4256,19.445,1585200.0
2014-11-04 09:30:00,30.14,30.3,30.14,30.26,1287100.0,19.4192,19.5223,19.4192,19.4965,1287100.0
2014-11-04 09:35:00,30.25,30.26,30.18,30.19,465700.0,19.4901,19.4965,19.445,19.4514,465700.0
2014-11-04 09:40:00,30.19,30.21,30.13,30.2,357700.0,19.4514,19.4643,19.4128,19.4579,357700.0
2014-11-04 09:45:00,30.2,30.22,30.16,30.2,290600.0,19.4579,19.4707,19.4321,19.4579,290600.0
2014-11-04 09:50:00,30.2,30.21,30.15,30.16,362000.0,19.4579,19.4643,19.4256,19.4321,362000.0
2014-11-04 09:55:00,30.17,30.17,30.14,30.14,176100.0,19.4385,19.4385,19.4192,19.4192,176100.0
2014-11-04 10:00:00,30.15,30.19,30.14,30.16,242400.0,19.4256,19.4514,19.4192,19.4321,242400.0
2014-11-04 10:05:00,30.16,30.17,30.13,30.14,134000.0,19.4321,19.4385,19.4128,19.4192,134000.0
2014-11-04 10:10:00,30.14,30.15,30.1,30.1,497100.0,19.4192,19.4256,19.3934,19.3934,497100.0
2014-11-04 10:15:00,30.1,30.11,30.05,30.07,243100.0,19.3934,19.3999,19.3612,19.3741,243100.0
2014-11-04 10:20:00,30.07,30.1,30.07,30.08,162100.0,19.3741,19.3934,19.3741,19.3805,162100.0
2014-11-04 10:25:00,30.08,30.09,30.03,30.04,262600.0,19.3805,19.387,19.3483,19.3548,262600.0
2014-11-04 10:30:00,30.03,30.04,29.96,29.98,670200.0,19.3483,19.3548,19.3032,19.3161,670200.0
2014-11-04 10:35:00,29.98,30.01,29.96,29.99,279700.0,19.3161,19.3354,19.3032,19.3225,279700.0
2014-11-04 10:40:00,29.98,30.02,29.96,29.99,276800.0,19.3161,19.3419,19.3032,19.3225,276800.0
2014-11-04 10:45:00,29.98,30.0,29.92,29.93,210900.0,19.3161,19.329,19.2774,19.2839,210900.0
2014-11-04 10:50:00,29.94,29.96,29.93,29.96,165900.0,19.2903,19.3032,19.2839,19.3032,165900.0
2014-11-04 10:55:00,29.96,29.96,29.87,29.91,255400.0,19.3032,19.3032,19.2452,19.271,255400.0
2014-11-04 11:00:00,29.91,29.92,29.89,29.89,156200.0,19.271,19.2774,19.2581,19.2581,156200.0
2014-11-04 11:05:00,29.89,29.93,29.89,29.92,153600.0,19.2581,19.2839,19.2581,19.2774,153600.0
2014-11-04 11:10:00,29.91,29.94,29.9,29.91,160200.0,19.271,19.2903,19.2646,19.271,160200.0
2014-11-04 11:15:00,29.92,29.94,29.9,29.93,201100.0,19.2774,19.2903,19.2646,19.2839,201100.0
2014-11-04 11:20:00,29.92,29.94,29.9,29.94,108800.0,19.2774,19.2903,19.2646,19.2903,108800.0
2014-11-04 11:25:00,29.94,29.97,29.94,29.97,392000.0,19.2903,19.3097,19.2903,19.3097,392000.0
2014-11-04 11:30:00,29.97,29.98,29.95,29.98,111000.0,19.3097,19.3161,19.2968,19.3161,111000.0
2014-11-04 11:35:00,29.97,29.98,29.96,29.98,197300.0,19.3097,19.3161,19.3032,19.3161,197300.0
2014-11-04 11:40:00,29.98,29.98,29.95,29.96,103000.0,19.3161,19.3161,19.2968,19.3032,103000.0
2014-11-04 11:45:00,29.96,29.98,29.95,29.97,116500.0,19.3032,19.3161,19.2968,19.3097,116500.0
2014-11-04 11:50:00,29.97,30.01,29.96,30.01,246200.0,19.3097,19.3354,19.3032,19.3354,246200.0
2014-11-04 11:55:00,30.01,30.01,29.98,30.0,120900.0,19.3354,19.3354,19.3161,19.329,120900.0
2014-11-04 12:00:00,30.0,30.06,29.99,30.05,146900.0,19.329,19.3676,19.3225,19.3612,146900.0
2014-11-04 12:05:00,30.05,30.11,30.04,30.1,147000.0,19.3612,19.3999,19.3548,19.3934,147000.0
2014-11-04 12:10:00,30.1,30.15,30.09,30.14,214600.0,19.3934,19.4256,19.387,19.4192,214600.0
2014-11-04 12:15:00,30.14,30.14,30.11,30.12,89900.0,19.4192,19.4192,19.3999,19.4063,89900.0
2014-11-04 12:20:00,30.11,30.16,30.1,30.15,113900.0,19.3999,19.4321,19.3934,19.4256,113900.0
2014-11-04 12:25:00,30.15,30.18,30.14,30.18,104600.0,19.4256,19.445,19.4192,19.445,104600.0
2014-11-04 12:30:00,30.18,30.2,30.17,30.18,133400.0,19.445,19.4579,19.4385,19.445,133400.0
2014-11-04 12:35:00,30.19,30.19,30.14,30.15,63500.0,19.4514,19.4514,19.4192,19.4256,63500.0
2014-11-04 12:40:00,30.15,30.18,30.14,30.18,151900.0,19.4256,19.445,19.4192,19.445,151900.0
2014-11-04 12:45:00,30.18,30.2,30.17,30.17,211300.0,19.445,19.4579,19.4385,19.4385,211300.0
2014-11-04 12:50:00,30.18,30.2,30.17,30.17,115000.0,19.445,19.4579,19.4385,19.4385,115000.0
2014-11-04 12:55:00,30.17,30.18,30.14,30.14,62100.0,19.4385,19.445,19.4192,19.4192,62100.0
2014-11-04 13:00:00,30.14,30.17,30.14,30.15,104600.0,19.4192,19.4385,19.4192,19.4256,104600.0
2014-11-04 13:05:00,30.15,30.16,30.13,30.13,64200.0,19.4256,19.4321,19.4128,19.4128,64200.0
2014-11-04 13:10:00,30.13,30.14,30.11,30.14,103500.0,19.4128,19.4192,19.3999,19.4192,103500.0
2014-11-04 13:15:00,30.14,30.15,30.12,30.13,109900.0,19.4192,19.4256,19.4063,19.4128,109900.0
2014-11-04 13:20:00,30.13,30.15,30.12,30.15,173000.0,19.4128,19.4256,19.4063,19.4256,173000.0
2014-11-04 13:25:00,30.15,30.16,30.14,30.16,74300.0,19.4256,19.4321,19.4192,19.4321,74300.0
2014-11-04 13:30:00,30.16,30.16,30.15,30.16,116000.0,19.4321,19.4321,19.4256,19.4321,116000.0
2014-11-04 13:35:00,30.15,30.17,30.15,30.16,133600.0,19.4256,19.4385,19.4256,19.4321,133600.0
2014-11-04 13:40:00,30.16,30.17,30.16,30.16,102200.0,19.4321,19.4385,19.4321,19.4321,102200.0
2014-11-04 13:45:00,30.17,30.17,30.16,30.17,105100.0,19.4385,19.4385,19.4321,19.4385,105100.0
2014-11-04 13:50:00,30.17,30.21,30.16,30.2,273700.0,19.4385,19.4643,19.4321,19.4579,273700.0
2014-11-04 13:55:00,30.2,30.24,30.2,30.22,177100.0,19.4579,19.4836,19.4579,19.4707,177100.0
2014-11-04 14:00:00,30.22,30.25,30.21,30.24,135700.0,19.4707,19.4901,19.4643,19.4836,135700.0
2014-11-04 14:05:00,30.24,30.25,30.22,30.24,145400.0,19.4836,19.4901,19.4707,19.4836,145400.0
2014-11-04 14:10:00,30.24,30.24,30.19,30.2,112000.0,19.4836,19.4836,19.4514,19.4579,112000.0
2014-11-04 14:15:00,30.2,30.23,30.2,30.22,114500.0,19.4579,19.4772,19.4579,19.4707,114500.0
2014-11-04 14:20:00,30.21,30.24,30.18,30.19,123800.0,19.4643,19.4836,19.445,19.4514,123800.0
2014-11-04 14:25:00,30.18,30.21,30.17,30.17,105800.0,19.445,19.4643,19.4385,19.4385,105800.0
2014-11-04 14:30:00,30.17,30.18,30.16,30.17,103000.0,19.4385,19.445,19.4321,19.4385,103000.0
2014-11-04 14:35:00,30.17,30.22,30.16,30.22,141600.0,19.4385,19.4707,19.4321,19.4707,141600.0
2014-11-04 14:40:00,30.21,30.23,30.19,30.2,96600.0,19.4643,19.4772,19.4514,19.4579,96600.0
2014-11-04 14:45:00,30.2,30.2,30.18,30.19,87000.0,19.4579,19.4579,19.445,19.4514,87000.0
2014-11-04 14:50:00,30.18,30.21,30.18,30.21,102700.0,19.445,19.4643,19.445,19.4643,102700.0
2014-11-04 14:55:00,30.21,30.25,30.21,30.25,262400.0,19.4643,19.4901,19.4643,19.4901,262400.0
2014-11-04 15:00:00,30.24,30.25,30.24,30.25,187300.0,19.4836,19.4901,19.4836,19.4901,187300.0
2014-11-04 15:05:00,30.25,30.25,30.23,30.24,319200.0,19.4901,19.4901,19.4772,19.4836,319200.0
2014-11-04 15:10:00,30.24,30.26,30.23,30.25,260700.0,19.4836,19.4965,19.4772,19.4901,260700.0
2014-11-04 15:15:00,30.25,30.29,30.25,30.27,694800.0,19.4901,19.5158,19.4901,19.503,694800.0
2014-11-04 15:20:00,30.26,30.29,30.26,30.28,585000.0,19.4965,19.5158,19.4965,19.5094,585000.0
2014-11-04 15:25:00,30.28,30.29,30.25,30.29,847600.0,19.5094,19.5158,19.4901,19.5158,847600.0
2014-11-04 15:30:00,30.28,30.29,30.22,30.22,469500.0,19.5094,19.5158,19.4707,19.4707,469500.0
2014-11-04 15:35:00,30.22,30.27,30.22,30.23,321500.0,19.4707,19.503,19.4707,19.4772,321500.0
2014-11-04 15:40:00,30.24,30.3,30.23,30.29,698200.0,19.4836,19.5223,19.4772,19.5158,698200.0
2014-11-04 15:45:00,30.29,30.3,30.26,30.28,621500.0,19.5158,19.5223,19.4965,19.5094,621500.0
2014-11-04 15:50:00,30.28,30.29,30.25,30.26,985100.0,19.5094,19.5158,19.4901,19.4965,985100.0
2014-11-04 15:55:00,30.27,30.29,30.25,30.28,1287500.0,19.503,19.5158,19.4901,19.5094,1287500.0
2014-11-05 09:30:00,30.37,30.41,30.26,30.34,1235700.0,19.7367,19.7627,19.6653,19.7172,1235700.0
2014-11-05 09:35:00,30.34,30.35,30.2,30.26,544700.0,19.7172,19.7237,19.6263,19.6653,544700.0
2014-11-05 09:40:00,30.24,30.29,30.22,30.22,425500.0,19.6523,19.6848,19.6393,19.6393,425500.0
2014-11-05 09:45:00,30.23,30.23,30.15,30.2,336500.0,19.6458,19.6458,19.5938,19.6263,336500.0
2014-11-05 09:50:00,30.2,30.24,30.2,30.23,292500.0,19.6263,19.6523,19.6263,19.6458,292500.0
2014-11-05 09:55:00,30.24,30.3,30.2,30.2,430800.0,19.6523,19.6912,19.6263,19.6263,430800.0
2014-11-05 10:00:00,30.2,30.21,30.1,30.13,369900.0,19.6263,19.6328,19.5613,19.5808,369900.0
2014-11-05 10:05:00,30.13,30.16,30.09,30.16,216600.0,19.5808,19.6003,19.5548,19.6003,216600.0
2014-11-05 10:10:00,30.16,30.18,30.14,30.16,312400.0,19.6003,19.6133,19.5873,19.6003,312400.0
2014-11-05 10:15:00,30.16,30.19,30.14,30.18,396300.0,19.6003,19.6198,19.5873,19.6133,396300.0
2014-11-05 10:20:00,30.18,30.19,30.12,30.14,226700.0,19.6133,19.6198,19.5743,19.5873,226700.0
2014-11-05 10:25:00,30.13,30.15,30.09,30.14,224600.0,19.5808,19.5938,19.5548,19.5873,224600.0
2014-11-05 10:30:00,30.13,30.14,30.05,30.06,191900.0,19.5808,19.5873,19.5288,19.5353,191900.0
2014-11-05 10:35:00,30.06,30.09,30.05,30.07,199900.0,19.5353,19.5548,19.5288,19.5418,199900.0
2014-11-05 10:40:00,30.08,30.08,30.02,30.02,137200.0,19.5483,19.5483,19.5093,19.5093,137200.0
2014-11-05 10:45:00,30.03,30.07,30.01,30.05,135800.0,19.5158,19.5418,19.5028,19.5288,135800.0
2014-11-05 10:50:00,30.06,30.08,30.05,30.06,129100.0,19.5353,19.5483,19.5288,19.5353,129100.0
2014-11-05 10:55:00,30.06,30.11,30.06,30.09,157000.0,19.5353,19.5678,19.5353,19.5548,157000.0
2014-11-05 11:00:00,30.1,30.14,30.09,30.1,209300.0,19.5613,19.5873,19.5548,19.5613,209300.0
2014-11-05 11:05:00,30.11,30.12,30.09,30.11,96900.0,19.5678,19.5743,19.5548,19.5678,96900.0
2014-11-05 11:10:00,30.12,30.12,30.09,30.11,98400.0,19.5743,19.5743,19.5548,19.5678,98400.0
2014-11-05 11:15:00,30.11,30.13,30.1,30.12,96300.0,19.5678,19.5808,19.5613,19.5743,96300.0
2014-11-05 11:20:00,30.12,30.13,30.11,30.13,162800.0,19.5743,19.5808,19.5678,19.5808,162800.0
2014-11-05 11:25:00,30.13,30.16,30.12,30.14,148000.0,19.5808,19.6003,19.5743,19.5873,148000.0
2014-11-05 11:30:00,30.13,30.19,30.13,30.17,191400.0,19.5808,19.6198,19.5808,19.6068,191400.0
2014-11-05 11:35:00,30.16,30.18,30.14,30.16,206100.0,19.6003,19.6133,19.5873,19.6003,206100.0
2014-11-05 11:40:00,30.16,30.18,30.15,30.17,83200.0,19.6003,19.6133,19.5938,19.6068,83200.0
2014-11-05 11:45:00,30.16,30.19,30.15,30.18,136800.0,19.6003,19.6198,19.5938,19.6133,136800.0
2014-11-05 11:50:00,30.19,30.21,30.17,30.19,170900.0,19.6198,19.6328,19.6068,19.6198,170900.0
2014-11-05 11:55:00,30.2,30.2,30.16,30.19,127100.0,19.6263,19.6263,19.6003,19.6198,127100.0
2014-11-05 12:00:00,30.18,30.21,30.15,30.2,167700.0,19.6133,19.6328,19.5938,19.6263,167700.0
2014-11-05 12:05:00,30.19,30.21,30.18,30.19,77200.0,19.6198,19.6328,19.6133,19.6198,77200.0
2014-11-05 12:10:00,30.18,30.2,30.17,30.19,82400.0,19.6133,19.6263,19.6068,19.6198,82400.0
2014-11-05 12:15:00,30.19,30.21,30.17,30.17,93200.0,19.6198,19.6328,19.6068,19.6068,93200.0
2014-11-05 12:20:00,30.17,30.18,30.13,30.14,134400.0,19.6068,19.6133,19.5808,19.5873,134400.0
2014-11-05 12:25:00,30.14,30.14,30.11,30.12,86300.0,19.5873,19.5873,19.5678,19.5743,86300.0
2014-11-05 12:30:00,30.12,30.13,30.09,30.1,180700.0,19.5743,19.5808,19.5548,19.5613,180700.0
2014-11-05 12:35:00,30.11,30.11,30.08,30.1,66800.0,19.5678,19.5678,19.5483,19.5613,66800.0
2014-11-05 12:40:00,30.1,30.13,30.09,30.1,92800.0,19.5613,19.5808,19.5548,19.5613,92800.0
2014-11-05 12:45:00,30.11,30.14,30.08,30.12,106200.0,19.5678,19.5873,19.5483,19.5743,106200.0
2014-11-05 12:50:00,30.12,30.14,30.11,30.11,83700.0,19.5743,19.5873,19.5678,19.5678,83700.0
2014-11-05 12:55:00,30.11,30.12,30.09,30.1,71700.0,19.5678,19.5743,19.5548,19.5613,71700.0
2014-11-05 13:00:00,30.1,30.12,30.09,30.09,64700.0,19.5613,19.5743,19.5548,19.5548,64700.0
2014-11-05 13:05:00,30.09,30.1,30.06,30.07,236600.0,19.5548,19.5613,19.5353,19.5418,236600.0
2014-11-05 13:10:00,30.08,30.09,30.07,30.09,135100.0,19.5483,19.5548,19.5418,19.5548,135100.0
2014-11-05 13:15:00,30.09,30.09,30.02,30.02,199200.0,19.5548,19.5548,19.5093,19.5093,199200.0
2014-11-05 13:20:00,30.03,30.04,30.01,30.03,132900.0,19.5158,19.5223,19.5028,19.5158,132900.0
2014-11-05 13:25:00,30.03,30.04,30.02,30.04,65500.0,19.5158,19.5223,19.5093,19.5223,65500.0
2014-11-05 13:30:00,30.04,30.05,30.01,30.02,63600.0,19.5223,19.5288,19.5028,19.5093,63600.0
2014-11-05 13:35:00,30.02,30.02,29.98,29.99,106900.0,19.5093,19.5093,19.4833,19.4898,106900.0
2014-11-05 13:40:00,29.99,30.01,29.97,29.99,63300.0,19.4898,19.5028,19.4768,19.4898,63300.0
2014-11-05 13:45:00,29.98,30.0,29.97,29.99,148400.0,19.4833,19.4963,19.4768,19.4898,148400.0
2014-11-05 13:50:00,29.99,30.01,29.97,30.0,127200.0,19.4898,19.5028,19.4768,19.4963,127200.0
2014-11-05 13:55:00,30.0,30.01,29.99,29.99,100500.0,19.4963,19.5028,19.4898,19.4898,100500.0
2014-11-05 14:00:00,29.99,30.01,29.98,29.99,84200.0,19.4898,19.5028,19.4833,19.4898,84200.0
2014-11-05 14:05:00,29.99,30.0,29.96,29.97,135800.0,19.4898,19.4963,19.4703,19.4768,135800.0
2014-11-05 14:10:00,29.97,30.01,29.97,30.0,88600.0,19.4768,19.5028,19.4768,19.4963,88600.0
2014-11-05 14:15:00,30.0,30.07,30.0,30.06,108600.0,19.4963,19.5418,19.4963,19.5353,108600.0
2014-11-05 14:20:00,30.05,30.07,30.04,30.05,120900.0,19.5288,19.5418,19.5223,19.5288,120900.0
2014-11-05 14:25:00,30.05,30.07,30.04,30.04,169600.0,19.5288,19.5418,19.5223,19.5223,169600.0
2014-11-05 14:30:00,30.04,30.07,30.02,30.07,136100.0,19.5223,19.5418,19.5093,19.5418,136100.0
2014-11-05 14:35:00,30.06,30.07,30.02,30.04,156400.0,19.5353,19.5418,19.5093,19.5223,156400.0
2014-11-05 14:40:00,30.04,30.04,30.02,30.04,136600.0,19.5223,19.5223,19.5093,19.5223,136600.0
2014-11-05 14:45:00,30.04,30.04,30.01,30.01,193900.0,19.5223,19.5223,19.5028,19.5028,193900.0
2014-11-05 14:50:00,30.02,30.04,30.02,30.03,68100.0,19.5093,19.5223,19.5093,19.5158,68100.0
2014-11-05 14:55:00,30.02,30.06,30.02,30.05,239200.0,19.5093,19.5353,19.5093,19.5288,239200.0
2014-11-05 15:00:00,30.05,30.06,30.02,30.03,217100.0,19.5288,19.5353,19.5093,19.5158,217100.0
2014-11-05 15:05:00,30.03,30.04,30.01,30.03,182200.0,19.5158,19.5223,19.5028,19.5158,182200.0
2014-11-05 15:10:00,30.03,30.03,30.01,30.01,116900.0,19.5158,19.5158,19.5028,19.5028,116900.0
2014-11-05 15:15:00,30.01,30.02,29.98,30.0,264500.0,19.5028,19.5093,19.4833,19.4963,264500.0
2014-11-05 15:20:00,29.99,30.01,29.98,30.0,169800.0,19.4898,19.5028,19.4833,19.4963,169800.0
2014-11-05 15:25:00,29.99,30.01,29.98,29.98,159300.0,19.4898,19.5028,19.4833,19.4833,159300.0
2014-11-05 15:30:00,29.98,30.01,29.97,29.99,235300.0,19.4833,19.5028,19.4768,19.4898,235300.0
2014-11-05 15:35:00,29.98,30.0,29.98,29.98,122800.0,19.4833,19.4963,19.4833,19.4833,122800.0
2014-11-05 15:40:00,29.99,30.01,29.98,30.0,351600.0,19.4898,19.5028,19.4833,19.4963,351600.0
2014-11-05 15:45:00,30.0,30.0,29.95,29.98,452400.0,19.4963,19.4963,19.4638,19.4833,452400.0
2014-11-05 15:50:00,29.98,30.01,29.97,29.99,489100.0,19.4833,19.5028,19.4768,19.4898,489100.0
2014-11-05 15:55:00,29.99,30.06,29.99,30.04,1275200.0,19.4898,19.5353,19.4898,19.5223,1275200.0
2014-11-06 09:30:00,30.08,30.26,30.06,30.17,951200.0,19.5483,19.6653,19.5353,19.6068,951200.0
2014-11-06 09:35:00,30.17,30.18,30.09,30.11,223000.0,19.6068,19.6133,19.5548,19.5678,223000.0
2014-11-06 09:40:00,30.11,30.15,30.05,30.07,248200.0,19.5678,19.5938,19.5288,19.5418,248200.0
2014-11-06 09:45:00,30.07,30.12,30.05,30.09,204200.0,19.5418,19.5743,19.5288,19.5548,204200.0
2014-11-06 09:50:00,30.09,30.1,30.04,30.06,233200.0,19.5548,19.5613,19.5223,19.5353,233200.0
2014-11-06 09:55:00,30.06,30.1,30.03,30.1,138800.0,19.5353,19.5613,19.5158,19.5613,138800.0
2014-11-06 10:00:00,30.1,30.11,30.05,30.08,204800.0,19.5613,19.5678,19.5288,19.5483,204800.0
2014-11-06 10:05:00,30.08,30.09,30.05,30.07,236700.0,19.5483,19.5548,19.5288,19.5418,236700.0
2014-11-06 10:10:00,30.08,30.08,30.02,30.04,175500.0,19.5483,19.5483,19.5093,19.5223,175500.0
2014-11-06 10:15:00,30.04,30.05,29.99,30.03,213700.0,19.5223,19.5288,19.4898,19.5158,213700.0
2014-11-06 10:20:00,30.02,30.08,30.02,30.05,115100.0,19.5093,19.5483,19.5093,19.5288,115100.0
2014-11-06 10:25:00,30.06,30.07,30.04,30.05,150900.0,19.5353,19.5418,19.5223,19.5288,150900.0
2014-11-06 10:30:00,30.05,30.07,30.01,30.02,180900.0,19.5288,19.5418,19.5028,19.5093,180900.0
2014-11-06 10:35:00,30.03,30.07,30.02,30.04,171500.0,19.5158,19.5418,19.5093,19.5223,171500.0
2014-11-06 10:40:00,30.05,30.05,30.01,30.01,144400.0,19.5288,19.5288,19.5028,19.5028,144400.0
2014-11-06 10:45:00,30.02,30.11,30.02,30.11,212100.0,19.5093,19.5678,19.5093,19.5678,212100.0
2014-11-06 10:50:00,30.11,30.15,30.09,30.15,144400.0,19.5678,19.5938,19.5548,19.5938,144400.0
2014-11-06 10:55:00,30.15,30.16,30.13,30.14,190100.0,19.5938,19.6003,19.5808,19.5873,190100.0
2014-11-06 11:00:00,30.13,30.13,30.1,30.13,208000.0,19.5808,19.5808,19.5613,19.5808,208000.0
2014-11-06 11:05:00,30.12,30.17,30.12,30.17,194800.0,19.5743,19.6068,19.5743,19.6068,194800.0
2014-11-06 11:10:00,30.17,30.17,30.1,30.14,151700.0,19.6068,19.6068,19.5613,19.5873,151700.0
2014-11-06 11:15:00,30.14,30.18,30.13,30.18,207900.0,19.5873,19.6133,19.5808,19.6133,207900.0
2014-11-06 11:20:00,30.17,30.23,30.16,30.23,231100.0,19.6068,19.6458,19.6003,19.6458,231100.0
2014-11-06 11:25:00,30.22,30.23,30.18,30.19,177100.0,19.6393,19.6458,19.6133,19.6198,177100.0
2014-11-06 11:30:00,30.18,30.18,30.14,30.16,159700.0,19.6133,19.6133,19.5873,19.6003,159700.0
2014-11-06 11:35:00,30.15,30.15,30.09,30.1,127900.0,19.5938,19.5938,19.5548,19.5613,127900.0
2014-11-06 11:40:00,30.1,30.11,30.07,30.09,107500.0,19.5613,19.5678,19.5418,19.5548,107500.0
2014-11-06 11:45:00,30.09,30.1,30.07,30.08,69800.0,19.5548,19.5613,19.5418,19.5483,69800.0
2014-11-06 11:50:00,30.07,30.09,30.05,30.05,170400.0,19.5418,19.5548,19.5288,19.5288,170400.0
2014-11-06 11:55:00,30.06,30.07,30.04,30.04,193700.0,19.5353,19.5418,19.5223,19.5223,193700.0
2014-11-06 12:00:00,30.04,30.06,30.01,30.03,280800.0,19.5223,19.5353,19.5028,19.5158,280800.0
2014-11-06 12:05:00,30.03,30.05,30.01,30.02,132600.0,19.5158,19.5288,19.5028,19.5093,132600.0
2014-11-06 12:10:00,30.03,30.05,30.02,30.04,252400.0,19.5158,19.5288,19.5093,19.5223,252400.0
2014-11-06 12:15:00,30.05,30.09,30.03,30.08,128600.0,19.5288,19.5548,19.5158,19.5483,128600.0
2014-11-06 12:20:00,30.09,30.09,30.05,30.08,74700.0,19.5548,19.5548,19.5288,19.5483,74700.0
2014-11-06 12:25:00,30.07,30.08,30.06,30.06,72500.0,19.5418,19.5483,19.5353,19.5353,72500.0
2014-11-06 12:30:00,30.07,30.09,30.05,30.08,90200.0,19.5418,19.5548,19.5288,19.5483,90200.0
2014-11-06 12:35:00,30.08,30.08,30.05,30.06,83600.0,19.5483,19.5483,19.5288,19.5353,83600.0
2014-11-06 12:40:00,30.05,30.09,30.05,30.08,123100.0,19.5288,19.5548,19.5288,19.5483,123100.0
2014-11-06 12:45:00,30.08,30.09,30.07,30.09,161700.0,19.5483,19.5548,19.5418,19.5548,161700.0
2014-11-06 12:50:00,30.09,30.1,30.07,30.07,107400.0,19.5548,19.5613,19.5418,19.5418,107400.0
2014-11-06 12:55:00,30.08,30.1,30.07,30.08,83100.0,19.5483,19.5613,19.5418,19.5483,83100.0
2014-11-06 13:00:00,30.08,30.1,30.07,30.08,96300.0,19.5483,19.5613,19.5418,19.5483,96300.0
2014-11-06 13:05:00,30.08,30.08,30.05,30.06,73800.0,19.5483,19.5483,19.5288,19.5353,73800.0
2014-11-06 13:10:00,30.06,30.07,30.03,30.03,84400.0,19.5353,19.5418,19.5158,19.5158,84400.0
2014-11-06 13:15:00,30.03,30.05,30.02,30.03,52500.0,19.5158,19.5288,19.5093,19.5158,52500.0
2014-11-06 13:20:00,30.03,30.04,30.02,30.03,63000.0,19.5158,19.5223,19.5093,19.5158,63000.0
2014-11-06 13:25:00,30.02,30.06,30.01,30.02,147800.0,19.5093,19.5353,19.5028,19.5093,147800.0
2014-11-06 13:30:00,30.02,30.03,30.0,30.0,186900.0,19.5093,19.5158,19.4963,19.4963,186900.0
2014-11-06 13:35:00,30.0,30.01,30.0,30.01,106000.0,19.4963,19.5028,19.4963,19.5028,106000.0
2014-11-06 13:40:00,30.01,30.02,29.99,29.99,163600.0,19.5028,19.5093,19.4898,19.4898,163600.0
2014-11-06 13:45:00,29.99,30.0,29.99,29.99,97000.0,19.4898,19.4963,19.4898,19.4898,97000.0
2014-11-06 13:50:00,30.0,30.0,29.98,29.98,119800.0,19.4963,19.4963,19.4833,19.4833,119800.0
2014-11-06 13:55:00,29.99,30.0,29.97,30.0,120300.0,19.4898,19.4963,19.4768,19.4963,120300.0
2014-11-06 14:00:00,30.0,30.0,29.98,30.0,83000.0,19.4963,19.4963,19.4833,19.4963,83000.0
2014-11-06 14:05:00,30.0,30.0,29.98,29.98,83900.0,19.4963,19.4963,19.4833,19.4833,83900.0
2014-11-06 14:10:00,29.98,29.99,29.98,29.98,69800.0,19.4833,19.4898,19.4833,19.4833,69800.0
2014-11-06 14:15:00,29.99,29.99,29.97,29.97,88800.0,19.4898,19.4898,19.4768,19.4768,88800.0
2014-11-06 14:20:00,29.97,29.99,29.97,29.99,112100.0,19.4768,19.4898,19.4768,19.4898,112100.0
2014-11-06 14:25:00,29.99,30.0,29.99,30.0,52900.0,19.4898,19.4963,19.4898,19.4963,52900.0
2014-11-06 14:30:00,30.0,30.01,29.98,29.98,97100.0,19.4963,19.5028,19.4833,19.4833,97100.0
2014-11-06 14:35:00,29.98,30.0,29.97,29.99,125300.0,19.4833,19.4963,19.4768,19.4898,125300.0
2014-11-06 14:40:00,29.99,30.01,29.98,29.99,76700.0,19.4898,19.5028,19.4833,19.4898,76700.0
2014-11-06 14:45:00,29.99,30.01,29.98,30.0,92400.0,19.4898,19.5028,19.4833,19.4963,92400.0
2014-11-06 14:50:00,30.0,30.02,30.0,30.0,87900.0,19.4963,19.5093,19.4963,19.4963,87900.0
2014-11-06 14:55:00,30.01,30.03,30.0,30.01,172300.0,19.5028,19.5158,19.4963,19.5028,172300.0
2014-11-06 15:00:00,30.01,30.01,29.98,29.98,91500.0,19.5028,19.5028,19.4833,19.4833,91500.0
2014-11-06 15:05:00,29.99,29.99,29.97,29.97,144500.0,19.4898,19.4898,19.4768,19.4768,144500.0
2014-11-06 15:10:00,29.97,30.0,29.97,29.98,140600.0,19.4768,19.4963,19.4768,19.4833,140600.0
2014-11-06 15:15:00,29.97,30.0,29.97,29.99,148400.0,19.4768,19.4963,19.4768,19.4898,148400.0
2014-11-06 15:20:00,29.99,30.0,29.98,29.98,127700.0,19.4898,19.4963,19.4833,19.4833,127700.0
2014-11-06 15:25:00,29.99,30.0,29.97,29.98,112900.0,19.4898,19.4963,19.4768,19.4833,112900.0
2014-11-06 15:30:00,29.98,30.0,29.98,29.99,160300.0,19.4833,19.4963,19.4833,19.4898,160300.0
2014-11-06 15:35:00,29.99,30.01,29.98,30.0,214800.0,19.4898,19.5028,19.4833,19.4963,214800.0
2014-11-06 15:40:00,29.99,30.01,29.99,30.0,213700.0,19.4898,19.5028,19.4898,19.4963,213700.0
2014-11-06 15:45:00,30.01,30.04,30.0,30.04,387100.0,19.5028,19.5223,19.4963,19.5223,387100.0
2014-11-06 15:50:00,30.04,30.05,30.03,30.04,309300.0,19.5223,19.5288,19.5158,19.5223,309300.0
2014-11-06 15:55:00,30.04,30.04,30.02,30.03,722600.0,19.5223,19.5223,19.5093,19.5158,722600.0
2014-11-07 09:30:00,30.13,30.13,30.01,30.08,820900.0,19.5808,19.5808,19.5028,19.5483,820900.0
2014-11-07 09:35:00,30.08,30.1,29.98,30.0,397500.0,19.5483,19.5613,19.4833,19.4963,397500.0
2014-11-07 09:40:00,29.99,30.0,29.89,29.94,255700.0,19.4898,19.4963,19.4248,19.4573,255700.0
2014-11-07 09:45:00,29.94,29.96,29.9,29.92,278600.0,19.4573,19.4703,19.4313,19.4443,278600.0
2014-11-07 09:50:00,29.92,29.93,29.88,29.9,255700.0,19.4443,19.4508,19.4183,19.4313,255700.0
2014-11-07 09:55:00,29.9,29.96,29.89,29.94,406200.0,19.4313,19.4703,19.4248,19.4573,406200.0
2014-11-07 10:00:00,29.95,29.96,29.9,29.91,227700.0,19.4638,19.4703,19.4313,19.4378,227700.0
2014-11-07 10:05:00,29.91,29.94,29.88,29.91,219000.0,19.4378,19.4573,19.4183,19.4378,219000.0
2014-11-07 10:10:00,29.92,29.92,29.86,29.87,163000.0,19.4443,19.4443,19.4053,19.4118,163000.0
2014-11-07 10:15:00,29.86,29.91,29.86,29.88,212700.0,19.4053,19.4378,19.4053,19.4183,212700.0
2014-11-07 10:20:00,29.88,29.89,29.84,29.87,193500.0,19.4183,19.4248,19.3923,19.4118,193500.0
2014-11-07 10:25:00,29.87,29.87,29.82,29.83,218500.0,19.4118,19.4118,19.3793,19.3858,218500.0
2014-11-07 10:30:00,29.83,29.83,29.78,29.81,223400.0,19.3858,19.3858,19.3533,19.3728,223400.0
2014-11-07 10:35:00,29.81,29.84,29.79,29.84,152200.0,19.3728,19.3923,19.3598,19.3923,152200.0
2014-11-07 10:40:00,29.83,29.84,29.8,29.81,195300.0,19.3858,19.3923,19.3663,19.3728,195300.0
2014-11-07 10:45:00,29.82,29.85,29.81,29.83,109200.0,19.3793,19.3988,19.3728,19.3858,109200.0
2014-11-07 10:50:00,29.83,29.89,29.83,29.88,185300.0,19.3858,19.4248,19.3858,19.4183,185300.0
2014-11-07 10:55:00,29.88,29.9,29.86,29.9,240100.0,19.4183,19.4313,19.4053,19.4313,240100.0
2014-11-07 11:00:00,29.9,29.9,29.86,29.87,161000.0,19.4313,19.4313,19.4053,19.4118,161000.0
2014-11-07 11:05:00,29.87,29.88,29.86,29.87,88900.0,19.4118,19.4183,19.4053,19.4118,88900.0
2014-11-07 11:10:00,29.87,29.87,29.85,29.86,166500.0,19.4118,19.4118,19.3988,19.4053,166500.0
2014-11-07 11:15:00,29.86,29.87,29.85,29.86,146300.0,19.4053,19.4118,19.3988,19.4053,146300.0
2014-11-07 11:20:00,29.86,29.87,29.85,29.87,142700.0,19.4053,19.4118,19.3988,19.4118,142700.0
2014-11-07 11:25:00,29.87,29.88,29.85,29.86,140000.0,19.4118,19.4183,19.3988,19.4053,140000.0
2014-11-07 11:30:00,29.86,29.88,29.86,29.87,103300.0,19.4053,19.4183,19.4053,19.4118,103300.0
2014-11-07 11:35:00,29.87,29.88,29.86,29.86,95500.0,19.4118,19.4183,19.4053,19.4053,95500.0
2014-11-07 11:40:00,29.86,29.87,29.84,29.84,80800.0,19.4053,19.4118,19.3923,19.3923,80800.0
2014-11-07 11:45:00,29.84,29.84,29.8,29.81,140300.0,19.3923,19.3923,19.3663,19.3728,140300.0
2014-11-07 11:50:00,29.81,29.81,29.78,29.79,243600.0,19.3728,19.3728,19.3533,19.3598,243600.0
2014-11-07 11:55:00,29.79,29.8,29.78,29.79,68800.0,19.3598,19.3663,19.3533,19.3598,68800.0
2014-11-07 12:00:00,29.79,29.79,29.76,29.77,297900.0,19.3598,19.3598,19.3403,19.3468,297900.0
2014-11-07 12:05:00,29.78,29.8,29.78,29.8,84500.0,19.3533,19.3663,19.3533,19.3663,84500.0
2014-11-07 12:10:00,29.79,29.81,29.79,29.8,58600.0,19.3598,19.3728,19.3598,19.3663,58600.0
2014-11-07 12:15:00,29.79,29.83,29.79,29.83,74900.0,19.3598,19.3858,19.3598,19.3858,74900.0
2014-11-07 12:20:00,29.83,29.84,29.82,29.84,62900.0,19.3858,19.3923,19.3793,19.3923,62900.0
2014-11-07 12:25:00,29.84,29.86,29.83,29.86,59200.0,19.3923,19.4053,19.3858,19.4053,59200.0
2014-11-07 12:30:00,29.86,29.86,29.84,29.85,54400.0,19.4053,19.4053,19.3923,19.3988,54400.0
2014-11-07 12:35:00,29.85,29.86,29.84,29.85,90200.0,19.3988,19.4053,19.3923,19.3988,90200.0
2014-11-07 12:40:00,29.86,29.87,29.85,29.86,101600.0,19.4053,19.4118,19.3988,19.4053,101600.0
2014-11-07 12:45:00,29.86,29.87,29.84,29.85,69800.0,19.4053,19.4118,19.3923,19.3988,69800.0
2014-11-07 12:50:00,29.84,29.85,29.81,29.82,164000.0,19.3923,19.3988,19.3728,19.3793,164000.0
2014-11-07 12:55:00,29.83,29.84,29.82,29.83,72900.0,19.3858,19.3923,19.3793,19.3858,72900.0
2014-11-07 13:00:00,29.82,29.83,29.8,29.81,136900.0,19.3793,19.3858,19.3663,19.3728,136900.0
2014-11-07 13:05:00,29.82,29.83,29.81,29.83,118100.0,19.3793,19.3858,19.3728,19.3858,118100.0
2014-11-07 13:10:00,29.83,29.84,29.82,29.82,72200.0,19.3858,19.3923,19.3793,19.3793,72200.0
2014-11-07 13:15:00,29.83,29.84,29.82,29.83,117700.0,19.3858,19.3923,19.3793,19.3858,117700.0
2014-11-07 13:20:00,29.83,29.84,29.82,29.82,64400.0,19.3858,19.3923,19.3793,19.3793,64400.0
2014-11-07 13:25:00,29.82,29.83,29.81,29.81,56500.0,19.3793,19.3858,19.3728,19.3728,56500.0
2014-11-07 13:30:00,29.82,29.83,29.81,29.82,122500.0,19.3793,19.3858,19.3728,19.3793,122500.0
2014-11-07 13:35:00,29.81,29.83,29.81,29.82,124600.0,19.3728,19.3858,19.3728,19.3793,124600.0
2014-11-07 13:40:00,29.83,29.85,29.82,29.84,60700.0,19.3858,19.3988,19.3793,19.3923,60700.0
2014-11-07 13:45:00,29.85,29.85,29.82,29.84,96400.0,19.3988,19.3988,19.3793,19.3923,96400.0
2014-11-07 13:50:00,29.84,29.87,29.84,29.87,79200.0,19.3923,19.4118,19.3923,19.4118,79200.0
2014-11-07 13:55:00,29.87,29.87,29.84,29.84,92200.0,19.4118,19.4118,19.3923,19.3923,92200.0
2014-11-07 14:00:00,29.85,29.88,29.84,29.87,118100.0,19.3988,19.4183,19.3923,19.4118,118100.0
2014-11-07 14:05:00,29.87,29.9,29.87,29.89,70800.0,19.4118,19.4313,19.4118,19.4248,70800.0
2014-11-07 14:10:00,29.9,29.9,29.88,29.88,107200.0,19.4313,19.4313,19.4183,19.4183,107200.0
2014-11-07 14:15:00,29.88,29.89,29.87,29.87,62300.0,19.4183,19.4248,19.4118,19.4118,62300.0
2014-11-07 14:20:00,29.88,29.89,29.84,29.84,207800.0,19.4183,19.4248,19.3923,19.3923,207800.0
2014-11-07 14:25:00,29.84,29.86,29.79,29.79,244200.0,19.3923,19.4053,19.3598,19.3598,244200.0
2014-11-07 14:30:00,29.79,29.83,29.79,29.82,130500.0,19.3598,19.3858,19.3598,19.3793,130500.0
2014-11-07 14:35:00,29.82,29.83,29.81,29.83,94400.0,19.3793,19.3858,19.3728,19.3858,94400.0
2014-11-07 14:40:00,29.83,29.84,29.82,29.84,83900.0,19.3858,19.3923,19.3793,19.3923,83900.0
2014-11-07 14:45:00,29.84,29.84,29.81,29.83,97300.0,19.3923,19.3923,19.3728,19.3858,97300.0
2014-11-07 14:50:00,29.83,29.83,29.81,29.82,76000.0,19.3858,19.3858,19.3728,19.3793,76000.0
2014-11-07 14:55:00,29.82,29.82,29.78,29.8,142000.0,19.3793,19.3793,19.3533,19.3663,142000.0
2014-11-07 15:00:00,29.81,29.82,29.78,29.8,179900.0,19.3728,19.3793,19.3533,19.3663,179900.0
2014-11-07 15:05:00,29.8,29.82,29.78,29.78,160600.0,19.3663,19.3793,19.3533,19.3533,160600.0
2014-11-07 15:10:00,29.78,29.79,29.76,29.78,200600.0,19.3533,19.3598,19.3403,19.3533,200600.0
2014-11-07 15:15:00,29.77,29.79,29.76,29.79,173800.0,19.3468,19.3598,19.3403,19.3598,173800.0
2014-11-07 15:20:00,29.79,29.81,29.78,29.8,95600.0,19.3598,19.3728,19.3533,19.3663,95600.0
2014-11-07 15:25:00,29.8,29.81,29.77,29.77,144100.0,19.3663,19.3728,19.3468,19.3468,144100.0
2014-11-07 15:30:00,29.77,29.81,29.77,29.79,173200.0,19.3468,19.3728,19.3468,19.3598,173200.0
2014-11-07 15:35:00,29.8,29.81,29.78,29.79,194500.0,19.3663,19.3728,19.3533,19.3598,194500.0
2014-11-07 15:40:00,29.8,29.82,29.79,29.82,134200.0,19.3663,19.3793,19.3598,19.3793,134200.0
2014-11-07 15:45:00,29.82,29.86,29.82,29.85,442400.0,19.3793,19.4053,19.3793,19.3988,442400.0
2014-11-07 15:50:00,29.85,29.85,29.82,29.84,256300.0,19.3988,19.3988,19.3793,19.3923,256300.0
2014-11-07 15:55:00,29.84,29.93,29.84,29.92,1452100.0,19.3923,19.4508,19.3923,19.4443,1452100.0
2014-11-10 09:30:00,29.96,29.97,29.89,29.97,845700.0,19.4703,19.4768,19.4248,19.4768,845700.0
2014-11-10 09:35:00,29.96,29.99,29.91,29.94,407100.0,19.4703,19.4898,19.4378,19.4573,407100.0
2014-11-10 09:40:00,29.94,29.98,29.9,29.9,687800.0,19.4573,19.4833,19.4313,19.4313,687800.0
2014-11-10 09:45:00,29.9,29.91,29.85,29.85,317200.0,19.4313,19.4378,19.3988,19.3988,317200.0
2014-11-10 09:50:00,29.85,29.89,29.84,29.87,300100.0,19.3988,19.4248,19.3923,19.4118,300100.0
2014-11-10 09:55:00,29.87,29.89,29.87,29.88,215000.0,19.4118,19.4248,19.4118,19.4183,215000.0
2014-11-10 10:00:00,29.88,29.91,29.86,29.86,257200.0,19.4183,19.4378,19.4053,19.4053,257200.0
2014-11-10 10:05:00,29.86,29.89,29.82,29.82,227100.0,19.4053,19.4248,19.3793,19.3793,227100.0
2014-11-10 10:10:00,29.82,29.87,29.81,29.85,142800.0,19.3793,19.4118,19.3728,19.3988,142800.0
2014-11-10 10:15:00,29.86,29.87,29.85,29.86,122800.0,19.4053,19.4118,19.3988,19.4053,122800.0
2014-11-10 10:20:00,29.86,29.91,29.86,29.91,182300.0,19.4053,19.4378,19.4053,19.4378,182300.0
2014-11-10 10:25:00,29.91,29.95,29.9,29.95,214000.0,19.4378,19.4638,19.4313,19.4638,214000.0
2014-11-10 10:30:00,29.95,29.98,29.94,29.98,107700.0,19.4638,19.4833,19.4573,19.4833,107700.0
2014-11-10 10:35:00,29.98,30.0,29.96,29.96,292300.0,19.4833,19.4963,19.4703,19.4703,292300.0
2014-11-10 10:40:00,29.97,30.0,29.96,30.0,80500.0,19.4768,19.4963,19.4703,19.4963,80500.0
2014-11-10 10:45:00,30.0,30.08,29.99,30.06,483100.0,19.4963,19.5483,19.4898,19.5353,483100.0
2014-11-10 10:50:00,30.05,30.07,30.03,30.06,147600.0,19.5288,19.5418,19.5158,19.5353,147600.0
2014-11-10 10:55:00,30.06,30.08,30.05,30.07,177600.0,19.5353,19.5483,19.5288,19.5418,177600.0
2014-11-10 11:00:00,30.07,30.08,30.05,30.06,235600.0,19.5418,19.5483,19.5288,19.5353,235600.0
2014-11-10 11:05:00,30.06,30.1,30.05,30.1,139300.0,19.5353,19.5613,19.5288,19.5613,139300.0
2014-11-10 11:10:00,30.1,30.11,30.08,30.11,140400.0,19.5613,19.5678,19.5483,19.5678,140400.0
2014-11-10 11:15:00,30.11,30.13,30.1,30.13,321900.0,19.5678,19.5808,19.5613,19.5808,321900.0
2014-11-10 11:20:00,30.13,30.16,30.12,30.16,261800.0,19.5808,19.6003,19.5743,19.6003,261800.0
2014-11-10 11:25:00,30.15,30.19,30.14,30.19,242900.0,19.5938,19.6198,19.5873,19.6198,242900.0
2014-11-10 11:30:00,30.19,30.2,30.16,30.19,331300.0,19.6198,19.6263,19.6003,19.6198,331300.0
2014-11-10 11:35:00,30.18,30.23,30.17,30.23,261200.0,19.6133,19.6458,19.6068,19.6458,261200.0
2014-11-10 11:40:00,30.22,30.28,30.21,30.26,372600.0,19.6393,19.6783,19.6328,19.6653,372600.0
2014-11-10 11:45:00,30.27,30.27,30.21,30.21,193900.0,19.6718,19.6718,19.6328,19.6328,193900.0
2014-11-10 11:50:00,30.22,30.24,30.21,30.24,187900.0,19.6393,19.6523,19.6328,19.6523,187900.0
2014-11-10 11:55:00,30.24,30.24,30.2,30.21,151800.0,19.6523,19.6523,19.6263,19.6328,151800.0
2014-11-10 12:00:00,30.21,30.22,30.19,30.21,167100.0,19.6328,19.6393,19.6198,19.6328,167100.0
2014-11-10 12:05:00,30.2,30.21,30.19,30.21,118300.0,19.6263,19.6328,19.6198,19.6328,118300.0
2014-11-10 12:10:00,30.21,30.21,30.17,30.17,119600.0,19.6328,19.6328,19.6068,19.6068,119600.0
2014-11-10 12:15:00,30.17,30.18,30.16,30.18,76000.0,19.6068,19.6133,19.6003,19.6133,76000.0
2014-11-10 12:20:00,30.18,30.19,30.16,30.18,105100.0,19.6133,19.6198,19.6003,19.6133,105100.0
2014-11-10 12:25:00,30.19,30.23,30.18,30.22,144700.0,19.6198,19.6458,19.6133,19.6393,144700.0
2014-11-10 12:30:00,30.21,30.22,30.19,30.2,113200.0,19.6328,19.6393,19.6198,19.6263,113200.0
2014-11-10 12:35:00,30.19,30.21,30.18,30.18,213800.0,19.6198,19.6328,19.6133,19.6133,213800.0
2014-11-10 12:40:00,30.19,30.23,30.18,30.21,334300.0,19.6198,19.6458,19.6133,19.6328,334300.0
2014-11-10 12:45:00,30.21,30.22,30.19,30.19,173000.0,19.6328,19.6393,19.6198,19.6198,173000.0
2014-11-10 12:50:00,30.19,30.21,30.19,30.21,115300.0,19.6198,19.6328,19.6198,19.6328,115300.0
2014-11-10 12:55:00,30.21,30.23,30.2,30.21,133500.0,19.6328,19.6458,19.6263,19.6328,133500.0
2014-11-10 13:00:00,30.2,30.21,30.19,30.2,69700.0,19.6263,19.6328,19.6198,19.6263,69700.0
2014-11-10 13:05:00,30.19,30.22,30.19,30.21,185900.0,19.6198,19.6393,19.6198,19.6328,185900.0
2014-11-10 13:10:00,30.21,30.24,30.21,30.24,103500.0,19.6328,19.6523,19.6328,19.6523,103500.0
2014-11-10 13:15:00,30.24,30.25,30.22,30.25,153000.0,19.6523,19.6588,19.6393,19.6588,153000.0
2014-11-10 13:20:00,30.25,30.25,30.23,30.23,84900.0,19.6588,19.6588,19.6458,19.6458,84900.0
2014-11-10 13:25:00,30.22,30.25,30.22,30.24,166800.0,19.6393,19.6588,19.6393,19.6523,166800.0
2014-11-10 13:30:00,30.24,30.25,30.21,30.22,115700.0,19.6523,19.6588,19.6328,19.6393,115700.0
2014-11-10 13:35:00,30.21,30.21,30.18,30.18,119100.0,19.6328,19.6328,19.6133,19.6133,119100.0
2014-11-10 13:40:00,30.19,30.21,30.18,30.21,93000.0,19.6198,19.6328,19.6133,19.6328,93000.0
2014-11-10 13:45:00,30.21,30.22,30.2,30.21,94500.0,19.6328,19.6393,19.6263,19.6328,94500.0
2014-11-10 13:50:00,30.2,30.21,30.18,30.19,79800.0,19.6263,19.6328,19.6133,19.6198,79800.0
2014-11-10 13:55:00,30.18,30.2,30.17,30.19,101900.0,19.6133,19.6263,19.6068,19.6198,101900.0
2014-11-10 14:00:00,30.2,30.2,30.18,30.19,98200.0,19.6263,19.6263,19.6133,19.6198,98200.0
2014-11-10 14:05:00,30.19,30.22,30.18,30.22,152900.0,19.6198,19.6393,19.6133,19.6393,152900.0
2014-11-10 14:10:00,30.22,30.25,30.21,30.25,171600.0,19.6393,19.6588,19.6328,19.6588,171600.0
2014-11-10 14:15:00,30.24,30.25,30.23,30.23,85200.0,19.6523,19.6588,19.6458,19.6458,85200.0
2014-11-10 14:20:00,30.24,30.26,30.23,30.26,265600.0,19.6523,19.6653,19.6458,19.6653,265600.0
2014-11-10 14:25:00,30.26,30.26,30.23,30.23,143000.0,19.6653,19.6653,19.6458,19.6458,143000.0
2014-11-10 14:30:00,30.22,30.25,30.22,30.24,71900.0,19.6393,19.6588,19.6393,19.6523,71900.0
2014-11-10 14:35:00,30.24,30.25,30.22,30.24,77800.0,19.6523,19.6588,19.6393,19.6523,77800.0
2014-11-10 14:40:00,30.25,30.25,30.23,30.23,77700.0,19.6588,19.6588,19.6458,19.6458,77700.0
2014-11-10 14:45:00,30.24,30.24,30.21,30.23,115600.0,19.6523,19.6523,19.6328,19.6458,115600.0
2014-11-10 14:50:00,30.23,30.23,30.22,30.22,150000.0,19.6458,19.6458,19.6393,19.6393,150000.0
2014-11-10 14:55:00,30.22,30.23,30.21,30.22,102000.0,19.6393,19.6458,19.6328,19.6393,102000.0
2014-11-10 15:00:00,30.23,30.24,30.21,30.23,206400.0,19.6458,19.6523,19.6328,19.6458,206400.0
2014-11-10 15:05:00,30.23,30.26,30.22,30.23,251900.0,19.6458,19.6653,19.6393,19.6458,251900.0
2014-11-10 15:10:00,30.23,30.25,30.22,30.25,178300.0,19.6458,19.6588,19.6393,19.6588,178300.0
2014-11-10 15:15:00,30.25,30.26,30.24,30.24,183200.0,19.6588,19.6653,19.6523,19.6523,183200.0
2014-11-10 15:20:00,30.25,30.25,30.23,30.24,125900.0,19.6588,19.6588,19.6458,19.6523,125900.0
2014-11-10 15:25:00,30.23,30.26,30.23,30.24,287300.0,19.6458,19.6653,19.6458,19.6523,287300.0
2014-11-10 15:30:00,30.24,30.24,30.2,30.21,216700.0,19.6523,19.6523,19.6263,19.6328,216700.0
2014-11-10 15:35:00,30.21,30.22,30.19,30.19,193400.0,19.6328,19.6393,19.6198,19.6198,193400.0
2014-11-10 15:40:00,30.19,30.2,30.16,30.16,406000.0,19.6198,19.6263,19.6003,19.6003,406000.0
2014-11-10 15:45:00,30.17,30.19,30.16,30.17,675500.0,19.6068,19.6198,19.6003,19.6068,675500.0
2014-11-10 15:50:00,30.17,30.19,30.16,30.17,765700.0,19.6068,19.6198,19.6003,19.6068,765700.0
2014-11-10 15:55:00,30.17,30.2,30.16,30.2,1205800.0,19.6068,19.6263,19.6003,19.6263,1205800.0
2014-11-11 09:30:00,30.18,30.24,30.15,30.22,587200.0,19.6133,19.6523,19.5938,19.6393,587200.0
2014-11-11 09:35:00,30.22,30.22,30.17,30.18,208200.0,19.6393,19.6393,19.6068,19.6133,208200.0
2014-11-11 09:40:00,30.18,30.18,30.1,30.11,362000.0,19.6133,19.6133,19.5613,19.5678,362000.0
2014-11-11 09:45:00,30.12,30.19,30.12,30.19,156900.0,19.5743,19.6198,19.5743,19.6198,156900.0
2014-11-11 09:50:00,30.18,30.2,30.16,30.18,235800.0,19.6133,19.6263,19.6003,19.6133,235800.0
2014-11-11 09:55:00,30.17,30.18,30.15,30.15,141800.0,19.6068,19.6133,19.5938,19.5938,141800.0
2014-11-11 10:00:00,30.16,30.19,30.15,30.19,164400.0,19.6003,19.6198,19.5938,19.6198,164400.0
2014-11-11 10:05:00,30.19,30.19,30.14,30.18,264800.0,19.6198,19.6198,19.5873,19.6133,264800.0
2014-11-11 10:10:00,30.18,30.23,30.17,30.23,239900.0,19.6133,19.6458,19.6068,19.6458,239900.0
2014-11-11 10:15:00,30.23,30.26,30.22,30.24,191900.0,19.6458,19.6653,19.6393,19.6523,191900.0
2014-11-11 10:20:00,30.24,30.28,30.24,30.26,169500.0,19.6523,19.6783,19.6523,19.6653,169500.0
2014-11-11 10:25:00,30.27,30.29,30.25,30.28,213500.0,19.6718,19.6848,19.6588,19.6783,213500.0
2014-11-11 10:30:00,30.29,30.29,30.26,30.28,136300.0,19.6848,19.6848,19.6653,19.6783,136300.0
2014-11-11 10:35:00,30.28,30.3,30.27,30.29,108900.0,19.6783,19.6912,19.6718,19.6848,108900.0
2014-11-11 10:40:00,30.29,30.32,30.29,30.32,151300.0,19.6848,19.7042,19.6848,19.7042,151300.0
2014-11-11 10:45:00,30.32,30.34,30.31,30.33,187400.0,19.7042,19.7172,19.6977,19.7107,187400.0
2014-11-11 10:50:00,30.34,30.34,30.31,30.34,106900.0,19.7172,19.7172,19.6977,19.7172,106900.0
2014-11-11 10:55:00,30.34,30.35,30.32,30.34,201100.0,19.7172,19.7237,19.7042,19.7172,201100.0
2014-11-11 11:00:00,30.34,30.34,30.32,30.34,92900.0,19.7172,19.7172,19.7042,19.7172,92900.0
2014-11-11 11:05:00,30.33,30.39,30.32,30.39,198300.0,19.7107,19.7497,19.7042,19.7497,198300.0
2014-11-11 11:10:00,30.39,30.4,30.37,30.4,195200.0,19.7497,19.7562,19.7367,19.7562,195200.0
2014-11-11 11:15:00,30.39,30.4,30.33,30.34,224600.0,19.7497,19.7562,19.7107,19.7172,224600.0
2014-11-11 11:20:00,30.34,30.35,30.32,30.32,125500.0,19.7172,19.7237,19.7042,19.7042,125500.0
2014-11-11 11:25:00,30.32,30.33,30.28,30.28,148900.0,19.7042,19.7107,19.6783,19.6783,148900.0
2014-11-11 11:30:00,30.28,30.3,30.28,30.28,82300.0,19.6783,19.6912,19.6783,19.6783,82300.0
2014-11-11 11:35:00,30.28,30.29,30.26,30.26,74400.0,19.6783,19.6848,19.6653,19.6653,74400.0
2014-11-11 11:40:00,30.26,30.27,30.26,30.26,56500.0,19.6653,19.6718,19.6653,19.6653,56500.0
2014-11-11 11:45:00,30.26,30.28,30.26,30.27,120000.0,19.6653,19.6783,19.6653,19.6718,120000.0
2014-11-11 11:50:00,30.28,30.29,30.27,30.27,228500.0,19.6783,19.6848,19.6718,19.6718,228500.0
2014-11-11 11:55:00,30.27,30.28,30.27,30.27,80100.0,19.6718,19.6783,19.6718,19.6718,80100.0
2014-11-11 12:00:00,30.27,30.28,30.24,30.25,250400.0,19.6718,19.6783,19.6523,19.6588,250400.0
2014-11-11 12:05:00,30.25,30.26,30.24,30.25,169600.0,19.6588,19.6653,19.6523,19.6588,169600.0
2014-11-11 12:10:00,30.25,30.26,30.24,30.24,134200.0,19.6588,19.6653,19.6523,19.6523,134200.0
2014-11-11 12:15:00,30.24,30.25,30.21,30.21,93300.0,19.6523,19.6588,19.6328,19.6328,93300.0
2014-11-11 12:20:00,30.21,30.22,30.18,30.19,291400.0,19.6328,19.6393,19.6133,19.6198,291400.0
2014-11-11 12:25:00,30.19,30.21,30.18,30.21,143100.0,19.6198,19.6328,19.6133,19.6328,143100.0
2014-11-11 12:30:00,30.21,30.21,30.19,30.21,72600.0,19.6328,19.6328,19.6198,19.6328,72600.0
2014-11-11 12:35:00,30.2,30.23,30.2,30.23,99900.0,19.6263,19.6458,19.6263,19.6458,99900.0
2014-11-11 12:40:00,30.23,30.25,30.23,30.25,92800.0,19.6458,19.6588,19.6458,19.6588,92800.0
2014-11-11 12:45:00,30.25,30.26,30.24,30.26,46200.0,19.6588,19.6653,19.6523,19.6653,46200.0
2014-11-11 12:50:00,30.26,30.26,30.24,30.25,144500.0,19.6653,19.6653,19.6523,19.6588,144500.0
2014-11-11 12:55:00,30.24,30.27,30.24,30.26,123400.0,19.6523,19.6718,19.6523,19.6653,123400.0
2014-11-11 13:00:00,30.26,30.27,30.25,30.26,109300.0,19.6653,19.6718,19.6588,19.6653,109300.0
2014-11-11 13:05:00,30.26,30.27,30.24,30.26,104100.0,19.6653,19.6718,19.6523,19.6653,104100.0
2014-11-11 13:10:00,30.26,30.27,30.26,30.27,43400.0,19.6653,19.6718,19.6653,19.6718,43400.0
2014-11-11 13:15:00,30.26,30.27,30.26,30.27,146900.0,19.6653,19.6718,19.6653,19.6718,146900.0
2014-11-11 13:20:00,30.26,30.27,30.25,30.27,122200.0,19.6653,19.6718,19.6588,19.6718,122200.0
2014-11-11 13:25:00,30.27,30.28,30.26,30.27,104700.0,19.6718,19.6783,19.6653,19.6718,104700.0
2014-11-11 13:30:00,30.27,30.27,30.25,30.26,151800.0,19.6718,19.6718,19.6588,19.6653,151800.0
2014-11-11 13:35:00,30.26,30.27,30.24,30.26,138200.0,19.6653,19.6718,19.6523,19.6653,138200.0
2014-11-11 13:40:00,30.26,30.26,30.24,30.26,210700.0,19.6653,19.6653,19.6523,19.6653,210700.0
2014-11-11 13:45:00,30.26,30.28,30.26,30.28,163900.0,19.6653,19.6783,19.6653,19.6783,163900.0
2014-11-11 13:50:00,30.28,30.28,30.27,30.28,72600.0,19.6783,19.6783,19.6718,19.6783,72600.0
2014-11-11 13:55:00,30.28,30.29,30.27,30.29,51700.0,19.6783,19.6848,19.6718,19.6848,51700.0
2014-11-11 14:00:00,30.29,30.29,30.25,30.27,120200.0,19.6848,19.6848,19.6588,19.6718,120200.0
2014-11-11 14:05:00,30.27,30.27,30.22,30.24,774100.0,19.6718,19.6718,19.6393,19.6523,774100.0
2014-11-11 14:10:00,30.25,30.25,30.23,30.25,70900.0,19.6588,19.6588,19.6458,19.6588,70900.0
2014-11-11 14:15:00,30.24,30.25,30.22,30.25,88000.0,19.6523,19.6588,19.6393,19.6588,88000.0
2014-11-11 14:20:00,30.25,30.26,30.23,30.25,83200.0,19.6588,19.6653,19.6458,19.6588,83200.0
2014-11-11 14:25:00,30.25,30.25,30.23,30.24,87900.0,19.6588,19.6588,19.6458,19.6523,87900.0
2014-11-11 14:30:00,30.25,30.25,30.23,30.25,117100.0,19.6588,19.6588,19.6458,19.6588,117100.0
2014-11-11 14:35:00,30.25,30.27,30.25,30.26,84900.0,19.6588,19.6718,19.6588,19.6653,84900.0
2014-11-11 14:40:00,30.27,30.27,30.25,30.27,83700.0,19.6718,19.6718,19.6588,19.6718,83700.0
2014-11-11 14:45:00,30.26,30.28,30.26,30.27,54700.0,19.6653,19.6783,19.6653,19.6718,54700.0
2014-11-11 14:50:00,30.27,30.27,30.26,30.27,35000.0,19.6718,19.6718,19.6653,19.6718,35000.0
2014-11-11 14:55:00,30.26,30.27,30.26,30.26,98000.0,19.6653,19.6718,19.6653,19.6653,98000.0
2014-11-11 15:00:00,30.27,30.27,30.25,30.25,249800.0,19.6718,19.6718,19.6588,19.6588,249800.0
2014-11-11 15:05:00,30.25,30.26,30.24,30.26,224300.0,19.6588,19.6653,19.6523,19.6653,224300.0
2014-11-11 15:10:00,30.26,30.26,30.23,30.23,117000.0,19.6653,19.6653,19.6458,19.6458,117000.0
2014-11-11 15:15:00,30.23,30.24,30.22,30.23,90600.0,19.6458,19.6523,19.6393,19.6458,90600.0
2014-11-11 15:20:00,30.23,30.23,30.22,30.22,122100.0,19.6458,19.6458,19.6393,19.6393,122100.0
2014-11-11 15:25:00,30.23,30.23,30.22,30.23,90500.0,19.6458,19.6458,19.6393,19.6458,90500.0
2014-11-11 15:30:00,30.23,30.25,30.22,30.25,325600.0,19.6458,19.6588,19.6393,19.6588,325600.0
2014-11-11 15:35:00,30.25,30.26,30.24,30.26,197700.0,19.6588,19.6653,19.6523,19.6653,197700.0
2014-11-11 15:40:00,30.26,30.28,30.25,30.27,176300.0,19.6653,19.6783,19.6588,19.6718,176300.0
2014-11-11 15:45:00,30.28,30.32,30.25,30.3,669400.0,19.6783,19.7042,19.6588,19.6912,669400.0
2014-11-11 15:50:00,30.29,30.32,30.29,30.3,352500.0,19.6848,19.7042,19.6848,19.6912,352500.0
2014-11-11 15:55:00,30.3,30.33,30.3,30.32,708300.0,19.6912,19.7107,19.6912,19.7042,708300.0
2014-11-12 09:30:00,30.23,30.37,30.23,30.35,632000.0,19.6458,19.7367,19.6458,19.7237,632000.0
2014-11-12 09:35:00,30.35,30.37,30.32,30.33,296700.0,19.7237,19.7367,19.7042,19.7107,296700.0
2014-11-12 09:40:00,30.34,30.36,30.32,30.32,236700.0,19.7172,19.7302,19.7042,19.7042,236700.0
2014-11-12 09:45:00,30.32,30.36,30.32,30.34,193600.0,19.7042,19.7302,19.7042,19.7172,193600.0
2014-11-12 09:50:00,30.35,30.37,30.33,30.36,277700.0,19.7237,19.7367,19.7107,19.7302,277700.0
2014-11-12 09:55:00,30.36,30.46,30.35,30.46,662800.0,19.7302,19.7952,19.7237,19.7952,662800.0
2014-11-12 10:00:00,30.46,30.54,30.4,30.4,627700.0,19.7952,19.8472,19.7562,19.7562,627700.0
2014-11-12 10:05:00,30.4,30.46,30.4,30.4,249700.0,19.7562,19.7952,19.7562,19.7562,249700.0
2014-11-12 10:10:00,30.4,30.45,30.4,30.4,137300.0,19.7562,19.7887,19.7562,19.7562,137300.0
2014-11-12 10:15:00,30.4,30.42,30.38,30.4,210500.0,19.7562,19.7692,19.7432,19.7562,210500.0
2014-11-12 10:20:00,30.41,30.42,30.39,30.41,230400.0,19.7627,19.7692,19.7497,19.7627,230400.0
2014-11-12 10:25:00,30.41,30.47,30.4,30.44,595100.0,19.7627,19.8017,19.7562,19.7822,595100.0
2014-11-12 10:30:00,30.44,30.47,30.42,30.46,366300.0,19.7822,19.8017,19.7692,19.7952,366300.0
2014-11-12 10:35:00,30.46,30.49,30.45,30.45,369800.0,19.7952,19.8147,19.7887,19.7887,369800.0
2014-11-12 10:40:00,30.46,30.47,30.42,30.42,152700.0,19.7952,19.8017,19.7692,19.7692,152700.0
2014-11-12 10:45:00,30.42,30.43,30.38,30.38,146600.0,19.7692,19.7757,19.7432,19.7432,146600.0
2014-11-12 10:50:00,30.39,30.4,30.38,30.39,117400.0,19.7497,19.7562,19.7432,19.7497,117400.0
2014-11-12 10:55:00,30.4,30.42,30.38,30.39,161800.0,19.7562,19.7692,19.7432,19.7497,161800.0
2014-11-12 11:00:00,30.38,30.39,30.37,30.38,99400.0,19.7432,19.7497,19.7367,19.7432,99400.0
2014-11-12 11:05:00,30.37,30.43,30.37,30.4,483500.0,19.7367,19.7757,19.7367,19.7562,483500.0
2014-11-12 11:10:00,30.4,30.47,30.4,30.45,235800.0,19.7562,19.8017,19.7562,19.7887,235800.0
2014-11-12 11:15:00,30.45,30.46,30.43,30.46,197100.0,19.7887,19.7952,19.7757,19.7952,197100.0
2014-11-12 11:20:00,30.46,30.5,30.46,30.48,198900.0,19.7952,19.8212,19.7952,19.8082,198900.0
2014-11-12 11:25:00,30.48,30.5,30.45,30.46,191500.0,19.8082,19.8212,19.7887,19.7952,191500.0
2014-11-12 11:30:00,30.46,30.52,30.46,30.52,273000.0,19.7952,19.8342,19.7952,19.8342,273000.0
2014-11-12 11:35:00,30.52,30.54,30.48,30.48,152500.0,19.8342,19.8472,19.8082,19.8082,152500.0
2014-11-12 11:40:00,30.49,30.49,30.47,30.48,88800.0,19.8147,19.8147,19.8017,19.8082,88800.0
2014-11-12 11:45:00,30.49,30.51,30.46,30.46,130600.0,19.8147,19.8277,19.7952,19.7952,130600.0
2014-11-12 11:50:00,30.46,30.48,30.46,30.46,93000.0,19.7952,19.8082,19.7952,19.7952,93000.0
2014-11-12 11:55:00,30.47,30.5,30.46,30.47,114600.0,19.8017,19.8212,19.7952,19.8017,114600.0
2014-11-12 12:00:00,30.48,30.51,30.47,30.51,106600.0,19.8082,19.8277,19.8017,19.8277,106600.0
2014-11-12 12:05:00,30.5,30.53,30.5,30.53,141800.0,19.8212,19.8407,19.8212,19.8407,141800.0
2014-11-12 12:10:00,30.52,30.53,30.49,30.51,194700.0,19.8342,19.8407,19.8147,19.8277,194700.0
2014-11-12 12:15:00,30.5,30.51,30.49,30.51,88300.0,19.8212,19.8277,19.8147,19.8277,88300.0
2014-11-12 12:20:00,30.5,30.52,30.49,30.49,72700.0,19.8212,19.8342,19.8147,19.8147,72700.0
2014-11-12 12:25:00,30.49,30.5,30.49,30.49,36700.0,19.8147,19.8212,19.8147,19.8147,36700.0
2014-11-12 12:30:00,30.49,30.5,30.48,30.49,110700.0,19.8147,19.8212,19.8082,19.8147,110700.0
2014-11-12 12:35:00,30.48,30.5,30.48,30.5,119900.0,19.8082,19.8212,19.8082,19.8212,119900.0
2014-11-12 12:40:00,30.5,30.51,30.49,30.5,89600.0,19.8212,19.8277,19.8147,19.8212,89600.0
2014-11-12 12:45:00,30.49,30.52,30.48,30.52,151300.0,19.8147,19.8342,19.8082,19.8342,151300.0
2014-11-12 12:50:00,30.51,30.53,30.5,30.53,73100.0,19.8277,19.8407,19.8212,19.8407,73100.0
2014-11-12 12:55:00,30.52,30.54,30.51,30.53,103800.0,19.8342,19.8472,19.8277,19.8407,103800.0
2014-11-12 13:00:00,30.53,30.54,30.52,30.53,77500.0,19.8407,19.8472,19.8342,19.8407,77500.0
2014-11-12 13:05:00,30.53,30.54,30.49,30.49,154500.0,19.8407,19.8472,19.8147,19.8147,154500.0
2014-11-12 13:10:00,30.49,30.5,30.47,30.47,115500.0,19.8147,19.8212,19.8017,19.8017,115500.0
2014-11-12 13:15:00,30.47,30.48,30.47,30.47,43900.0,19.8017,19.8082,19.8017,19.8017,43900.0
2014-11-12 13:20:00,30.47,30.5,30.47,30.5,102000.0,19.8017,19.8212,19.8017,19.8212,102000.0
2014-11-12 13:25:00,30.5,30.51,30.49,30.51,79900.0,19.8212,19.8277,19.8147,19.8277,79900.0
2014-11-12 13:30:00,30.5,30.51,30.49,30.5,80900.0,19.8212,19.8277,19.8147,19.8212,80900.0
2014-11-12 13:35:00,30.5,30.51,30.49,30.51,75900.0,19.8212,19.8277,19.8147,19.8277,75900.0
2014-11-12 13:40:00,30.51,30.53,30.5,30.5,73900.0,19.8277,19.8407,19.8212,19.8212,73900.0
2014-11-12 13:45:00,30.51,30.51,30.48,30.49,96700.0,19.8277,19.8277,19.8082,19.8147,96700.0
2014-11-12 13:50:00,30.49,30.49,30.46,30.47,82800.0,19.8147,19.8147,19.7952,19.8017,82800.0
2014-11-12 13:55:00,30.46,30.47,30.42,30.42,57100.0,19.7952,19.8017,19.7692,19.7692,57100.0
2014-11-12 14:00:00,30.42,30.44,30.42,30.44,64300.0,19.7692,19.7822,19.7692,19.7822,64300.0
2014-11-12 14:05:00,30.44,30.45,30.41,30.43,373300.0,19.7822,19.7887,19.7627,19.7757,373300.0
2014-11-12 14:10:00,30.43,30.43,30.38,30.42,288300.0,19.7757,19.7757,19.7432,19.7692,288300.0
2014-11-12 14:15:00,30.42,30.44,30.4,30.41,120100.0,19.7692,19.7822,19.7562,19.7627,120100.0
2014-11-12 14:20:00,30.4,30.42,30.4,30.41,105100.0,19.7562,19.7692,19.7562,19.7627,105100.0
2014-11-12 14:25:00,30.42,30.43,30.4,30.43,89300.0,19.7692,19.7757,19.7562,19.7757,89300.0
2014-11-12 14:30:00,30.43,30.43,30.4,30.41,102900.0,19.7757,19.7757,19.7562,19.7627,102900.0
2014-11-12 14:35:00,30.41,30.41,30.38,30.4,136000.0,19.7627,19.7627,19.7432,19.7562,136000.0
2014-11-12 14:40:00,30.4,30.41,30.39,30.4,97100.0,19.7562,19.7627,19.7497,19.7562,97100.0
2014-11-12 14:45:00,30.4,30.4,30.38,30.39,75500.0,19.7562,19.7562,19.7432,19.7497,75500.0
2014-11-12 14:50:00,30.39,30.4,30.37,30.38,99300.0,19.7497,19.7562,19.7367,19.7432,99300.0
2014-11-12 14:55:00,30.39,30.4,30.38,30.4,57600.0,19.7497,19.7562,19.7432,19.7562,57600.0
2014-11-12 15:00:00,30.4,30.42,30.37,30.4,143700.0,19.7562,19.7692,19.7367,19.7562,143700.0
2014-11-12 15:05:00,30.41,30.44,30.4,30.44,103700.0,19.7627,19.7822,19.7562,19.7822,103700.0
2014-11-12 15:10:00,30.43,30.45,30.42,30.45,723400.0,19.7757,19.7887,19.7692,19.7887,723400.0
2014-11-12 15:15:00,30.45,30.47,30.44,30.47,95700.0,19.7887,19.8017,19.7822,19.8017,95700.0
2014-11-12 15:20:00,30.46,30.47,30.43,30.44,206900.0,19.7952,19.8017,19.7757,19.7822,206900.0
2014-11-12 15:25:00,30.45,30.47,30.44,30.46,202900.0,19.7887,19.8017,19.7822,19.7952,202900.0
2014-11-12 15:30:00,30.46,30.47,30.44,30.46,270500.0,19.7952,19.8017,19.7822,19.7952,270500.0
2014-11-12 15:35:00,30.46,30.47,30.44,30.46,232500.0,19.7952,19.8017,19.7822,19.7952,232500.0
2014-11-12 15:40:00,30.46,30.48,30.45,30.46,242600.0,19.7952,19.8082,19.7887,19.7952,242600.0
2014-11-12 15:45:00,30.46,30.48,30.43,30.45,252500.0,19.7952,19.8082,19.7757,19.7887,252500.0
2014-11-12 15:50:00,30.44,30.45,30.39,30.41,403000.0,19.7822,19.7887,19.7497,19.7627,403000.0
2014-11-12 15:55:00,30.41,30.43,30.39,30.42,1114000.0,19.7627,19.7757,19.7497,19.7692,1114000.0
2014-11-13 09:30:00,30.52,30.59,30.5,30.55,631000.0,19.8342,19.8797,19.8212,19.8537,631000.0
2014-11-13 09:35:00,30.55,30.58,30.49,30.5,160700.0,19.8537,19.8732,19.8147,19.8212,160700.0
2014-11-13 09:40:00,30.5,30.5,30.46,30.5,156600.0,19.8212,19.8212,19.7952,19.8212,156600.0
2014-11-13 09:45:00,30.5,30.56,30.5,30.56,147600.0,19.8212,19.8602,19.8212,19.8602,147600.0
2014-11-13 09:50:00,30.56,30.58,30.54,30.54,111400.0,19.8602,19.8732,19.8472,19.8472,111400.0
2014-11-13 09:55:00,30.54,30.57,30.54,30.57,111900.0,19.8472,19.8667,19.8472,19.8667,111900.0
2014-11-13 10:00:00,30.57,30.57,30.5,30.54,185100.0,19.8667,19.8667,19.8212,19.8472,185100.0
2014-11-13 10:05:00,30.53,30.59,30.53,30.59,157100.0,19.8407,19.8797,19.8407,19.8797,157100.0
2014-11-13 10:10:00,30.59,30.59,30.54,30.58,213100.0,19.8797,19.8797,19.8472,19.8732,213100.0
2014-11-13 10:15:00,30.58,30.59,30.55,30.55,127800.0,19.8732,19.8797,19.8537,19.8537,127800.0
2014-11-13 10:20:00,30.55,30.6,30.54,30.59,163800.0,19.8537,19.8862,19.8472,19.8797,163800.0
2014-11-13 10:25:00,30.6,30.6,30.58,30.58,92600.0,19.8862,19.8862,19.8732,19.8732,92600.0
2014-11-13 10:30:00,30.59,30.6,30.58,30.58,134100.0,19.8797,19.8862,19.8732,19.8732,134100.0
2014-11-13 10:35:00,30.58,30.6,30.57,30.59,222100.0,19.8732,19.8862,19.8667,19.8797,222100.0
2014-11-13 10:40:00,30.59,30.6,30.56,30.58,187500.0,19.8797,19.8862,19.8602,19.8732,187500.0
2014-11-13 10:45:00,30.58,30.6,30.57,30.6,150400.0,19.8732,19.8862,19.8667,19.8862,150400.0
2014-11-13 10:50:00,30.59,30.62,30.58,30.61,185300.0,19.8797,19.8992,19.8732,19.8927,185300.0
2014-11-13 10:55:00,30.61,30.62,30.58,30.58,154200.0,19.8927,19.8992,19.8732,19.8732,154200.0
2014-11-13 11:00:00,30.59,30.6,30.58,30.59,75600.0,19.8797,19.8862,19.8732,19.8797,75600.0
2014-11-13 11:05:00,30.58,30.59,30.56,30.58,230500.0,19.8732,19.8797,19.8602,19.8732,230500.0
2014-11-13 11:10:00,30.57,30.58,30.56,30.57,94400.0,19.8667,19.8732,19.8602,19.8667,94400.0
2014-11-13 11:15:00,30.57,30.57,30.51,30.54,183400.0,19.8667,19.8667,19.8277,19.8472,183400.0
2014-11-13 11:20:00,30.54,30.56,30.53,30.56,151500.0,19.8472,19.8602,19.8407,19.8602,151500.0
2014-11-13 11:25:00,30.55,30.58,30.54,30.56,165400.0,19.8537,19.8732,19.8472,19.8602,165400.0
2014-11-13 11:30:00,30.56,30.56,30.51,30.51,100700.0,19.8602,19.8602,19.8277,19.8277,100700.0
2014-11-13 11:35:00,30.52,30.52,30.47,30.48,94800.0,19.8342,19.8342,19.8017,19.8082,94800.0
2014-11-13 11:40:00,30.48,30.48,30.44,30.45,208500.0,19.8082,19.8082,19.7822,19.7887,208500.0
2014-11-13 11:45:00,30.46,30.48,30.45,30.47,64800.0,19.7952,19.8082,19.7887,19.8017,64800.0
2014-11-13 11:50:00,30.48,30.48,30.47,30.48,62900.0,19.8082,19.8082,19.8017,19.8082,62900.0
2014-11-13 11:55:00,30.47,30.48,30.46,30.46,56500.0,19.8017,19.8082,19.7952,19.7952,56500.0
2014-11-13 12:00:00,30.46,30.46,30.44,30.45,82800.0,19.7952,19.7952,19.7822,19.7887,82800.0
2014-11-13 12:05:00,30.45,30.48,30.45,30.46,64600.0,19.7887,19.8082,19.7887,19.7952,64600.0
2014-11-13 12:10:00,30.46,30.48,30.45,30.46,68700.0,19.7952,19.8082,19.7887,19.7952,68700.0
2014-11-13 12:15:00,30.47,30.5,30.46,30.48,87700.0,19.8017,19.8212,19.7952,19.8082,87700.0
2014-11-13 12:20:00,30.48,30.49,30.45,30.46,91600.0,19.8082,19.8147,19.7887,19.7952,91600.0
2014-11-13 12:25:00,30.47,30.49,30.46,30.47,40900.0,19.8017,19.8147,19.7952,19.8017,40900.0
2014-11-13 12:30:00,30.48,30.48,30.45,30.45,49500.0,19.8082,19.8082,19.7887,19.7887,49500.0
2014-11-13 12:35:00,30.46,30.47,30.45,30.46,53800.0,19.7952,19.8017,19.7887,19.7952,53800.0
2014-11-13 12:40:00,30.46,30.46,30.44,30.44,42300.0,19.7952,19.7952,19.7822,19.7822,42300.0
2014-11-13 12:45:00,30.44,30.45,30.44,30.45,36400.0,19.7822,19.7887,19.7822,19.7887,36400.0
2014-11-13 12:50:00,30.44,30.45,30.4,30.41,129700.0,19.7822,19.7887,19.7562,19.7627,129700.0
2014-11-13 12:55:00,30.4,30.43,30.4,30.4,100800.0,19.7562,19.7757,19.7562,19.7562,100800.0
2014-11-13 13:00:00,30.4,30.42,30.38,30.4,167900.0,19.7562,19.7692,19.7432,19.7562,167900.0
2014-11-13 13:05:00,30.4,30.4,30.36,30.38,100200.0,19.7562,19.7562,19.7302,19.7432,100200.0
2014-11-13 13:10:00,30.38,30.38,30.35,30.35,68300.0,19.7432,19.7432,19.7237,19.7237,68300.0
2014-11-13 13:15:00,30.36,30.38,30.35,30.36,78000.0,19.7302,19.7432,19.7237,19.7302,78000.0
2014-11-13 13:20:00,30.36,30.37,30.31,30.31,114100.0,19.7302,19.7367,19.6977,19.6977,114100.0
2014-11-13 13:25:00,30.31,30.34,30.31,30.34,116600.0,19.6977,19.7172,19.6977,19.7172,116600.0
2014-11-13 13:30:00,30.34,30.34,30.29,30.29,100200.0,19.7172,19.7172,19.6848,19.6848,100200.0
2014-11-13 13:35:00,30.3,30.31,30.28,30.3,181600.0,19.6912,19.6977,19.6783,19.6912,181600.0
2014-11-13 13:40:00,30.3,30.33,30.3,30.33,70200.0,19.6912,19.7107,19.6912,19.7107,70200.0
2014-11-13 13:45:00,30.33,30.34,30.31,30.34,62500.0,19.7107,19.7172,19.6977,19.7172,62500.0
2014-11-13 13:50:00,30.34,30.36,30.32,30.34,86700.0,19.7172,19.7302,19.7042,19.7172,86700.0
2014-11-13 13:55:00,30.33,30.34,30.31,30.33,108000.0,19.7107,19.7172,19.6977,19.7107,108000.0
2014-11-13 14:00:00,30.33,30.35,30.32,30.35,90100.0,19.7107,19.7237,19.7042,19.7237,90100.0
2014-11-13 14:05:00,30.34,30.35,30.33,30.34,105400.0,19.7172,19.7237,19.7107,19.7172,105400.0
2014-11-13 14:10:00,30.34,30.34,30.29,30.3,160800.0,19.7172,19.7172,19.6848,19.6912,160800.0
2014-11-13 14:15:00,30.29,30.33,30.26,30.32,222700.0,19.6848,19.7107,19.6653,19.7042,222700.0
2014-11-13 14:20:00,30.32,30.33,30.3,30.31,151400.0,19.7042,19.7107,19.6912,19.6977,151400.0
2014-11-13 14:25:00,30.31,30.35,30.31,30.35,131100.0,19.6977,19.7237,19.6977,19.7237,131100.0
2014-11-13 14:30:00,30.35,30.37,30.33,30.36,185200.0,19.7237,19.7367,19.7107,19.7302,185200.0
2014-11-13 14:35:00,30.37,30.37,30.35,30.37,86900.0,19.7367,19.7367,19.7237,19.7367,86900.0
2014-11-13 14:40:00,30.37,30.39,30.36,30.38,83300.0,19.7367,19.7497,19.7302,19.7432,83300.0
2014-11-13 14:45:00,30.38,30.41,30.38,30.41,73100.0,19.7432,19.7627,19.7432,19.7627,73100.0
2014-11-13 14:50:00,30.41,30.41,30.39,30.41,143100.0,19.7627,19.7627,19.7497,19.7627,143100.0
2014-11-13 14:55:00,30.41,30.41,30.38,30.38,62000.0,19.7627,19.7627,19.7432,19.7432,62000.0
2014-11-13 15:00:00,30.39,30.41,30.37,30.39,94900.0,19.7497,19.7627,19.7367,19.7497,94900.0
2014-11-13 15:05:00,30.4,30.44,30.39,30.44,177300.0,19.7562,19.7822,19.7497,19.7822,177300.0
2014-11-13 15:10:00,30.44,30.44,30.41,30.42,94000.0,19.7822,19.7822,19.7627,19.7692,94000.0
2014-11-13 15:15:00,30.43,30.45,30.41,30.45,250600.0,19.7757,19.7887,19.7627,19.7887,250600.0
2014-11-13 15:20:00,30.45,30.46,30.43,30.45,120500.0,19.7887,19.7952,19.7757,19.7887,120500.0
2014-11-13 15:25:00,30.46,30.46,30.4,30.41,153800.0,19.7952,19.7952,19.7562,19.7627,153800.0
2014-11-13 15:30:00,30.4,30.44,30.4,30.43,325700.0,19.7562,19.7822,19.7562,19.7757,325700.0
2014-11-13 15:35:00,30.43,30.46,30.42,30.43,244400.0,19.7757,19.7952,19.7692,19.7757,244400.0
2014-11-13 15:40:00,30.43,30.48,30.42,30.46,448000.0,19.7757,19.8082,19.7692,19.7952,448000.0
2014-11-13 15:45:00,30.46,30.47,30.43,30.45,343200.0,19.7952,19.8017,19.7757,19.7887,343200.0
2014-11-13 15:50:00,30.45,30.46,30.42,30.42,316800.0,19.7887,19.7952,19.7692,19.7692,316800.0
2014-11-13 15:55:00,30.43,30.44,30.39,30.42,684100.0,19.7757,19.7822,19.7497,19.7692,684100.0
2014-11-14 09:30:00,30.38,30.5,30.35,30.48,746200.0,19.7432,19.8212,19.7237,19.8082,746200.0
2014-11-14 09:35:00,30.47,30.53,30.46,30.52,889100.0,19.8017,19.8407,19.7952,19.8342,889100.0
2014-11-14 09:40:00,30.52,30.56,30.47,30.48,256400.0,19.8342,19.8602,19.8017,19.8082,256400.0
2014-11-14 09:45:00,30.48,30.5,30.44,30.46,488100.0,19.8082,19.8212,19.7822,19.7952,488100.0
2014-11-14 09:50:00,30.46,30.46,30.4,30.41,747500.0,19.7952,19.7952,19.7562,19.7627,747500.0
2014-11-14 09:55:00,30.42,30.43,30.31,30.31,358100.0,19.7692,19.7757,19.6977,19.6977,358100.0
2014-11-14 10:00:00,30.31,30.37,30.31,30.35,253400.0,19.6977,19.7367,19.6977,19.7237,253400.0
2014-11-14 10:05:00,30.35,30.38,30.33,30.37,414000.0,19.7237,19.7432,19.7107,19.7367,414000.0
2014-11-14 10:10:00,30.36,30.38,30.34,30.35,272400.0,19.7302,19.7432,19.7172,19.7237,272400.0
2014-11-14 10:15:00,30.36,30.36,30.3,30.32,472800.0,19.7302,19.7302,19.6912,19.7042,472800.0
2014-11-14 10:20:00,30.31,30.32,30.29,30.3,241800.0,19.6977,19.7042,19.6848,19.6912,241800.0
2014-11-14 10:25:00,30.31,30.33,30.27,30.29,263900.0,19.6977,19.7107,19.6718,19.6848,263900.0
2014-11-14 10:30:00,30.3,30.32,30.29,30.3,243500.0,19.6912,19.7042,19.6848,19.6912,243500.0
2014-11-14 10:35:00,30.29,30.31,30.27,30.3,241200.0,19.6848,19.6977,19.6718,19.6912,241200.0
2014-11-14 10:40:00,30.31,30.31,30.26,30.28,202800.0,19.6977,19.6977,19.6653,19.6783,202800.0
2014-11-14 10:45:00,30.28,30.3,30.27,30.29,183400.0,19.6783,19.6912,19.6718,19.6848,183400.0
2014-11-14 10:50:00,30.28,30.33,30.28,30.31,207600.0,19.6783,19.7107,19.6783,19.6977,207600.0
2014-11-14 10:55:00,30.31,30.35,30.3,30.33,99400.0,19.6977,19.7237,19.6912,19.7107,99400.0
2014-11-14 11:00:00,30.33,30.36,30.3,30.32,175600.0,19.7107,19.7302,19.6912,19.7042,175600.0
2014-11-14 11:05:00,30.33,30.34,30.3,30.32,226200.0,19.7107,19.7172,19.6912,19.7042,226200.0
2014-11-14 11:10:00,30.32,30.32,30.3,30.3,144300.0,19.7042,19.7042,19.6912,19.6912,144300.0
2014-11-14 11:15:00,30.3,30.32,30.3,30.32,184900.0,19.6912,19.7042,19.6912,19.7042,184900.0
2014-11-14 11:20:00,30.32,30.32,30.3,30.3,258900.0,19.7042,19.7042,19.6912,19.6912,258900.0
2014-11-14 11:25:00,30.3,30.31,30.29,30.31,142400.0,19.6912,19.6977,19.6848,19.6977,142400.0
2014-11-14 11:30:00,30.3,30.31,30.29,30.3,272600.0,19.6912,19.6977,19.6848,19.6912,272600.0
2014-11-14 11:35:00,30.3,30.31,30.27,30.27,207000.0,19.6912,19.6977,19.6718,19.6718,207000.0
2014-11-14 11:40:00,30.27,30.28,30.24,30.26,118300.0,19.6718,19.6783,19.6523,19.6653,118300.0
2014-11-14 11:45:00,30.27,30.27,30.24,30.25,138100.0,19.6718,19.6718,19.6523,19.6588,138100.0
2014-11-14 11:50:00,30.25,30.26,30.24,30.26,96200.0,19.6588,19.6653,19.6523,19.6653,96200.0
2014-11-14 11:55:00,30.26,30.26,30.25,30.26,42700.0,19.6653,19.6653,19.6588,19.6653,42700.0
2014-11-14 12:00:00,30.26,30.26,30.25,30.26,45600.0,19.6653,19.6653,19.6588,19.6653,45600.0
2014-11-14 12:05:00,30.26,30.27,30.25,30.26,119100.0,19.6653,19.6718,19.6588,19.6653,119100.0
2014-11-14 12:10:00,30.26,30.26,30.24,30.25,202500.0,19.6653,19.6653,19.6523,19.6588,202500.0
2014-11-14 12:15:00,30.25,30.25,30.22,30.23,114600.0,19.6588,19.6588,19.6393,19.6458,114600.0
2014-11-14 12:20:00,30.23,30.26,30.23,30.25,99800.0,19.6458,19.6653,19.6458,19.6588,99800.0
2014-11-14 12:25:00,30.25,30.3,30.25,30.29,92300.0,19.6588,19.6912,19.6588,19.6848,92300.0
2014-11-14 12:30:00,30.3,30.3,30.26,30.27,75500.0,19.6912,19.6912,19.6653,19.6718,75500.0
2014-11-14 12:35:00,30.28,30.31,30.27,30.29,60200.0,19.6783,19.6977,19.6718,19.6848,60200.0
2014-11-14 12:40:00,30.3,30.31,30.29,30.3,54400.0,19.6912,19.6977,19.6848,19.6912,54400.0
2014-11-14 12:45:00,30.31,30.33,30.3,30.33,64300.0,19.6977,19.7107,19.6912,19.7107,64300.0
2014-11-14 12:50:00,30.33,30.35,30.33,30.34,59400.0,19.7107,19.7237,19.7107,19.7172,59400.0
2014-11-14 12:55:00,30.34,30.36,30.33,30.33,243800.0,19.7172,19.7302,19.7107,19.7107,243800.0
2014-11-14 13:00:00,30.33,30.34,30.31,30.33,75700.0,19.7107,19.7172,19.6977,19.7107,75700.0
2014-11-14 13:05:00,30.33,30.34,30.31,30.33,35800.0,19.7107,19.7172,19.6977,19.7107,35800.0
2014-11-14 13:10:00,30.34,30.35,30.32,30.34,55600.0,19.7172,19.7237,19.7042,19.7172,55600.0
2014-11-14 13:15:00,30.34,30.34,30.32,30.34,91900.0,19.7172,19.7172,19.7042,19.7172,91900.0
2014-11-14 13:20:00,30.34,30.34,30.31,30.33,67700.0,19.7172,19.7172,19.6977,19.7107,67700.0
2014-11-14 13:25:00,30.33,30.35,30.33,30.33,49700.0,19.7107,19.7237,19.7107,19.7107,49700.0
2014-11-14 13:30:00,30.33,30.35,30.31,30.33,114400.0,19.7107,19.7237,19.6977,19.7107,114400.0
2014-11-14 13:35:00,30.33,30.33,30.29,30.3,69900.0,19.7107,19.7107,19.6848,19.6912,69900.0
2014-11-14 13:40:00,30.3,30.31,30.28,30.29,142400.0,19.6912,19.6977,19.6783,19.6848,142400.0
2014-11-14 13:45:00,30.29,30.29,30.27,30.27,140700.0,19.6848,19.6848,19.6718,19.6718,140700.0
2014-11-14 13:50:00,30.28,30.29,30.27,30.27,59700.0,19.6783,19.6848,19.6718,19.6718,59700.0
2014-11-14 13:55:00,30.28,30.28,30.25,30.25,142400.0,19.6783,19.6783,19.6588,19.6588,142400.0
2014-11-14 14:00:00,30.25,30.27,30.25,30.26,39000.0,19.6588,19.6718,19.6588,19.6653,39000.0
2014-11-14 14:05:00,30.26,30.29,30.24,30.28,178500.0,19.6653,19.6848,19.6523,19.6783,178500.0
2014-11-14 14:10:00,30.27,30.28,30.26,30.28,31400.0,19.6718,19.6783,19.6653,19.6783,31400.0
2014-11-14 14:15:00,30.28,30.28,30.25,30.26,97600.0,19.6783,19.6783,19.6588,19.6653,97600.0
2014-11-14 14:20:00,30.26,30.27,30.25,30.26,86100.0,19.6653,19.6718,19.6588,19.6653,86100.0
2014-11-14 14:25:00,30.26,30.27,30.26,30.26,54500.0,19.6653,19.6718,19.6653,19.6653,54500.0
2014-11-14 14:30:00,30.27,30.28,30.25,30.25,88700.0,19.6718,19.6783,19.6588,19.6588,88700.0
2014-11-14 14:35:00,30.26,30.27,30.25,30.26,174900.0,19.6653,19.6718,19.6588,19.6653,174900.0
2014-11-14 14:40:00,30.25,30.28,30.25,30.28,42000.0,19.6588,19.6783,19.6588,19.6783,42000.0
2014-11-14 14:45:00,30.28,30.28,30.25,30.27,95700.0,19.6783,19.6783,19.6588,19.6718,95700.0
2014-11-14 14:50:00,30.26,30.27,30.25,30.26,172900.0,19.6653,19.6718,19.6588,19.6653,172900.0
2014-11-14 14:55:00,30.26,30.27,30.25,30.27,35100.0,19.6653,19.6718,19.6588,19.6718,35100.0
2014-11-14 15:00:00,30.27,30.28,30.26,30.28,85700.0,19.6718,19.6783,19.6653,19.6783,85700.0
2014-11-14 15:05:00,30.28,30.29,30.27,30.28,59000.0,19.6783,19.6848,19.6718,19.6783,59000.0
2014-11-14 15:10:00,30.28,30.28,30.26,30.27,60200.0,19.6783,19.6783,19.6653,19.6718,60200.0
2014-11-14 15:15:00,30.27,30.28,30.26,30.27,149300.0,19.6718,19.6783,19.6653,19.6718,149300.0
2014-11-14 15:20:00,30.28,30.28,30.26,30.28,82400.0,19.6783,19.6783,19.6653,19.6783,82400.0
2014-11-14 15:25:00,30.28,30.29,30.26,30.29,85000.0,19.6783,19.6848,19.6653,19.6848,85000.0
2014-11-14 15:30:00,30.29,30.34,30.29,30.34,538700.0,19.6848,19.7172,19.6848,19.7172,538700.0
2014-11-14 15:35:00,30.34,30.35,30.32,30.32,229800.0,19.7172,19.7237,19.7042,19.7042,229800.0
2014-11-14 15:40:00,30.32,30.33,30.3,30.33,255700.0,19.7042,19.7107,19.6912,19.7107,255700.0
2014-11-14 15:45:00,30.33,30.34,30.3,30.33,346200.0,19.7107,19.7172,19.6912,19.7107,346200.0
2014-11-14 15:50:00,30.33,30.33,30.3,30.3,311300.0,19.7107,19.7107,19.6912,19.6912,311300.0
2014-11-14 15:55:00,30.3,30.34,30.3,30.34,616500.0,19.6912,19.7172,19.6912,19.7172,616500.0
2014-11-17 09:30:00,29.91,30.19,29.91,30.12,1418700.0,19.4378,19.6198,19.4378,19.5743,1418700.0
2014-11-17 09:35:00,30.12,30.17,30.1,30.11,586800.0,19.5743,19.6068,19.5613,19.5678,586800.0
2014-11-17 09:40:00,30.11,30.11,30.03,30.03,853400.0,19.5678,19.5678,19.5158,19.5158,853400.0
2014-11-17 09:45:00,30.03,30.11,30.03,30.04,477500.0,19.5158,19.5678,19.5158,19.5223,477500.0
2014-11-17 09:50:00,30.04,30.05,29.98,30.0,940400.0,19.5223,19.5288,19.4833,19.4963,940400.0
2014-11-17 09:55:00,30.01,30.01,29.91,29.91,854800.0,19.5028,19.5028,19.4378,19.4378,854800.0
2014-11-17 10:00:00,29.91,29.96,29.88,29.93,829700.0,19.4378,19.4703,19.4183,19.4508,829700.0
2014-11-17 10:05:00,29.93,30.01,29.92,29.95,542100.0,19.4508,19.5028,19.4443,19.4638,542100.0
2014-11-17 10:10:00,29.94,30.04,29.94,30.02,336100.0,19.4573,19.5223,19.4573,19.5093,336100.0
2014-11-17 10:15:00,30.03,30.04,30.01,30.03,221200.0,19.5158,19.5223,19.5028,19.5158,221200.0
2014-11-17 10:20:00,30.02,30.07,30.01,30.06,246300.0,19.5093,19.5418,19.5028,19.5353,246300.0
2014-11-17 10:25:00,30.07,30.09,30.04,30.05,262000.0,19.5418,19.5548,19.5223,19.5288,262000.0
2014-11-17 10:30:00,30.05,30.06,30.04,30.05,233900.0,19.5288,19.5353,19.5223,19.5288,233900.0
2014-11-17 10:35:00,30.05,30.07,30.03,30.04,285800.0,19.5288,19.5418,19.5158,19.5223,285800.0
2014-11-17 10:40:00,30.04,30.05,30.01,30.01,357700.0,19.5223,19.5288,19.5028,19.5028,357700.0
2014-11-17 10:45:00,30.01,30.02,29.97,29.99,362600.0,19.5028,19.5093,19.4768,19.4898,362600.0
2014-11-17 10:50:00,29.99,30.01,29.98,30.0,251000.0,19.4898,19.5028,19.4833,19.4963,251000.0
2014-11-17 10:55:00,30.0,30.0,29.94,29.99,496200.0,19.4963,19.4963,19.4573,19.4898,496200.0
2014-11-17 11:00:00,29.98,29.99,29.96,29.96,190000.0,19.4833,19.4898,19.4703,19.4703,190000.0
2014-11-17 11:05:00,29.96,29.97,29.93,29.94,438000.0,19.4703,19.4768,19.4508,19.4573,438000.0
2014-11-17 11:10:00,29.93,29.97,29.92,29.95,386700.0,19.4508,19.4768,19.4443,19.4638,386700.0
2014-11-17 11:15:00,29.95,29.97,29.92,29.93,326900.0,19.4638,19.4768,19.4443,19.4508,326900.0
2014-11-17 11:20:00,29.93,29.93,29.9,29.9,288100.0,19.4508,19.4508,19.4313,19.4313,288100.0
2014-11-17 11:25:00,29.9,29.97,29.9,29.91,300500.0,19.4313,19.4768,19.4313,19.4378,300500.0
2014-11-17 11:30:00,29.91,29.97,29.91,29.95,193500.0,19.4378,19.4768,19.4378,19.4638,193500.0
2014-11-17 11:35:00,29.96,29.98,29.93,29.95,253300.0,19.4703,19.4833,19.4508,19.4638,253300.0
2014-11-17 11:40:00,29.95,30.0,29.95,30.0,103700.0,19.4638,19.4963,19.4638,19.4963,103700.0
2014-11-17 11:45:00,30.0,30.01,29.98,30.01,313500.0,19.4963,19.5028,19.4833,19.5028,313500.0
2014-11-17 11:50:00,30.0,30.03,29.97,30.03,129900.0,19.4963,19.5158,19.4768,19.5158,129900.0
2014-11-17 11:55:00,30.03,30.05,30.0,30.04,125500.0,19.5158,19.5288,19.4963,19.5223,125500.0
2014-11-17 12:00:00,30.04,30.05,30.02,30.05,77900.0,19.5223,19.5288,19.5093,19.5288,77900.0
2014-11-17 12:05:00,30.04,30.05,30.02,30.03,77000.0,19.5223,19.5288,19.5093,19.5158,77000.0
2014-11-17 12:10:00,30.04,30.1,30.03,30.1,157000.0,19.5223,19.5613,19.5158,19.5613,157000.0
2014-11-17 12:15:00,30.1,30.15,30.09,30.13,156100.0,19.5613,19.5938,19.5548,19.5808,156100.0
2014-11-17 12:20:00,30.14,30.18,30.13,30.16,283900.0,19.5873,19.6133,19.5808,19.6003,283900.0
2014-11-17 12:25:00,30.16,30.25,30.15,30.2,435200.0,19.6003,19.6588,19.5938,19.6263,435200.0
2014-11-17 12:30:00,30.2,30.24,30.19,30.24,183500.0,19.6263,19.6523,19.6198,19.6523,183500.0
2014-11-17 12:35:00,30.24,30.25,30.22,30.24,124800.0,19.6523,19.6588,19.6393,19.6523,124800.0
2014-11-17 12:40:00,30.24,30.33,30.23,30.32,466900.0,19.6523,19.7107,19.6458,19.7042,466900.0
2014-11-17 12:45:00,30.32,30.34,30.31,30.33,276300.0,19.7042,19.7172,19.6977,19.7107,276300.0
2014-11-17 12:50:00,30.33,30.33,30.3,30.32,210500.0,19.7107,19.7107,19.6912,19.7042,210500.0
2014-11-17 12:55:00,30.32,30.33,30.28,30.3,181800.0,19.7042,19.7107,19.6783,19.6912,181800.0
2014-11-17 13:00:00,30.3,30.35,30.3,30.34,128300.0,19.6912,19.7237,19.6912,19.7172,128300.0
2014-11-17 13:05:00,30.33,30.34,30.3,30.32,135200.0,19.7107,19.7172,19.6912,19.7042,135200.0
2014-11-17 13:10:00,30.32,30.35,30.31,30.32,158300.0,19.7042,19.7237,19.6977,19.7042,158300.0
2014-11-17 13:15:00,30.32,30.36,30.31,30.35,134200.0,19.7042,19.7302,19.6977,19.7237,134200.0
2014-11-17 13:20:00,30.36,30.4,30.35,30.4,149400.0,19.7302,19.7562,19.7237,19.7562,149400.0
2014-11-17 13:25:00,30.39,30.41,30.38,30.39,164800.0,19.7497,19.7627,19.7432,19.7497,164800.0
2014-11-17 13:30:00,30.39,30.41,30.35,30.37,105700.0,19.7497,19.7627,19.7237,19.7367,105700.0
2014-11-17 13:35:00,30.38,30.38,30.34,30.35,146400.0,19.7432,19.7432,19.7172,19.7237,146400.0
2014-11-17 13:40:00,30.36,30.38,30.35,30.38,150800.0,19.7302,19.7432,19.7237,19.7432,150800.0
2014-11-17 13:45:00,30.38,30.38,30.36,30.37,115900.0,19.7432,19.7432,19.7302,19.7367,115900.0
2014-11-17 13:50:00,30.37,30.37,30.3,30.32,304000.0,19.7367,19.7367,19.6912,19.7042,304000.0
2014-11-17 13:55:00,30.32,30.33,30.29,30.31,126200.0,19.7042,19.7107,19.6848,19.6977,126200.0
2014-11-17 14:00:00,30.31,30.32,30.3,30.32,85000.0,19.6977,19.7042,19.6912,19.7042,85000.0
2014-11-17 14:05:00,30.32,30.33,30.31,30.33,93500.0,19.7042,19.7107,19.6977,19.7107,93500.0
2014-11-17 14:10:00,30.33,30.36,30.32,30.36,105000.0,19.7107,19.7302,19.7042,19.7302,105000.0
2014-11-17 14:15:00,30.36,30.37,30.34,30.37,132600.0,19.7302,19.7367,19.7172,19.7367,132600.0
2014-11-17 14:20:00,30.37,30.38,30.35,30.36,219700.0,19.7367,19.7432,19.7237,19.7302,219700.0
2014-11-17 14:25:00,30.36,30.37,30.35,30.35,137100.0,19.7302,19.7367,19.7237,19.7237,137100.0
2014-11-17 14:30:00,30.35,30.36,30.32,30.32,97500.0,19.7237,19.7302,19.7042,19.7042,97500.0
2014-11-17 14:35:00,30.32,30.34,30.32,30.32,160600.0,19.7042,19.7172,19.7042,19.7042,160600.0
2014-11-17 14:40:00,30.33,30.33,30.3,30.32,82900.0,19.7107,19.7107,19.6912,19.7042,82900.0
2014-11-17 14:45:00,30.32,30.34,30.31,30.32,73500.0,19.7042,19.7172,19.6977,19.7042,73500.0
2014-11-17 14:50:00,30.32,30.35,30.32,30.34,116300.0,19.7042,19.7237,19.7042,19.7172,116300.0
2014-11-17 14:55:00,30.34,30.36,30.33,30.35,155300.0,19.7172,19.7302,19.7107,19.7237,155300.0
2014-11-17 15:00:00,30.35,30.36,30.34,30.34,102200.0,19.7237,19.7302,19.7172,19.7172,102200.0
2014-11-17 15:05:00,30.35,30.37,30.34,30.36,179900.0,19.7237,19.7367,19.7172,19.7302,179900.0
2014-11-17 15:10:00,30.36,30.36,30.33,30.34,136700.0,19.7302,19.7302,19.7107,19.7172,136700.0
2014-11-17 15:15:00,30.35,30.35,30.33,30.34,138400.0,19.7237,19.7237,19.7107,19.7172,138400.0
2014-11-17 15:20:00,30.34,30.36,30.33,30.34,176200.0,19.7172,19.7302,19.7107,19.7172,176200.0
2014-11-17 15:25:00,30.34,30.36,30.33,30.33,160100.0,19.7172,19.7302,19.7107,19.7107,160100.0
2014-11-17 15:30:00,30.34,30.35,30.31,30.33,256900.0,19.7172,19.7237,19.6977,19.7107,256900.0
2014-11-17 15:35:00,30.32,30.34,30.3,30.33,191700.0,19.7042,19.7172,19.6912,19.7107,191700.0
2014-11-17 15:40:00,30.32,30.36,30.31,30.36,424900.0,19.7042,19.7302,19.6977,19.7302,424900.0
2014-11-17 15:45:00,30.36,30.36,30.34,30.34,347800.0,19.7302,19.7302,19.7172,19.7172,347800.0
2014-11-17 15:50:00,30.35,30.35,30.3,30.31,499200.0,19.7237,19.7237,19.6912,19.6977,499200.0
2014-11-17 15:55:00,30.31,30.33,30.29,30.31,1059800.0,19.6977,19.7107,19.6848,19.6977,1059800.0
2014-11-18 09:30:00,30.49,30.59,30.3,30.4,1125300.0,19.8147,19.8797,19.6912,19.7562,1125300.0
2014-11-18 09:35:00,30.41,30.41,30.34,30.4,342400.0,19.7627,19.7627,19.7172,19.7562,342400.0
2014-11-18 09:40:00,30.4,30.48,30.36,30.36,330700.0,19.7562,19.8082,19.7302,19.7302,330700.0
2014-11-18 09:45:00,30.37,30.39,30.31,30.36,457200.0,19.7367,19.7497,19.6977,19.7302,457200.0
2014-11-18 09:50:00,30.37,30.43,30.36,30.4,241000.0,19.7367,19.7757,19.7302,19.7562,241000.0
2014-11-18 09:55:00,30.41,30.47,30.4,30.46,197000.0,19.7627,19.8017,19.7562,19.7952,197000.0
2014-11-18 10:00:00,30.46,30.47,30.42,30.43,243200.0,19.7952,19.8017,19.7692,19.7757,243200.0
2014-11-18 10:05:00,30.43,30.46,30.43,30.45,204700.0,19.7757,19.7952,19.7757,19.7887,204700.0
2014-11-18 10:10:00,30.45,30.45,30.4,30.41,216400.0,19.7887,19.7887,19.7562,19.7627,216400.0
2014-11-18 10:15:00,30.4,30.41,30.38,30.41,118700.0,19.7562,19.7627,19.7432,19.7627,118700.0
2014-11-18 10:20:00,30.41,30.41,30.37,30.4,156000.0,19.7627,19.7627,19.7367,19.7562,156000.0
2014-11-18 10:25:00,30.4,30.45,30.39,30.45,188900.0,19.7562,19.7887,19.7497,19.7887,188900.0
2014-11-18 10:30:00,30.44,30.48,30.44,30.46,248400.0,19.7822,19.8082,19.7822,19.7952,248400.0
2014-11-18 10:35:00,30.46,30.5,30.45,30.5,172600.0,19.7952,19.8212,19.7887,19.8212,172600.0
2014-11-18 10:40:00,30.5,30.5,30.47,30.48,282300.0,19.8212,19.8212,19.8017,19.8082,282300.0
2014-11-18 10:45:00,30.49,30.5,30.48,30.49,182600.0,19.8147,19.8212,19.8082,19.8147,182600.0
2014-11-18 10:50:00,30.5,30.55,30.48,30.55,372200.0,19.8212,19.8537,19.8082,19.8537,372200.0
2014-11-18 10:55:00,30.55,30.59,30.55,30.56,201100.0,19.8537,19.8797,19.8537,19.8602,201100.0
2014-11-18 11:00:00,30.56,30.57,30.54,30.55,113300.0,19.8602,19.8667,19.8472,19.8537,113300.0
2014-11-18 11:05:00,30.56,30.6,30.55,30.6,188200.0,19.8602,19.8862,19.8537,19.8862,188200.0
2014-11-18 11:10:00,30.6,30.62,30.56,30.58,270200.0,19.8862,19.8992,19.8602,19.8732,270200.0
2014-11-18 11:15:00,30.57,30.58,30.56,30.58,88100.0,19.8667,19.8732,19.8602,19.8732,88100.0
2014-11-18 11:20:00,30.58,30.59,30.57,30.58,158400.0,19.8732,19.8797,19.8667,19.8732,158400.0
2014-11-18 11:25:00,30.58,30.65,30.57,30.65,936300.0,19.8732,19.9187,19.8667,19.9187,936300.0
2014-11-18 11:30:00,30.65,30.68,30.64,30.68,276600.0,19.9187,19.9382,19.9122,19.9382,276600.0
2014-11-18 11:35:00,30.68,30.68,30.62,30.62,558300.0,19.9382,19.9382,19.8992,19.8992,558300.0
2014-11-18 11:40:00,30.63,30.66,30.61,30.65,240600.0,19.9057,19.9252,19.8927,19.9187,240600.0
2014-11-18 11:45:00,30.65,30.68,30.64,30.68,266400.0,19.9187,19.9382,19.9122,19.9382,266400.0
2014-11-18 11:50:00,30.67,30.68,30.62,30.63,174300.0,19.9317,19.9382,19.8992,19.9057,174300.0
2014-11-18 11:55:00,30.64,30.66,30.62,30.66,137000.0,19.9122,19.9252,19.8992,19.9252,137000.0
2014-11-18 12:00:00,30.66,30.67,30.64,30.65,142200.0,19.9252,19.9317,19.9122,19.9187,142200.0
2014-11-18 12:05:00,30.64,30.64,30.62,30.64,82900.0,19.9122,19.9122,19.8992,19.9122,82900.0
2014-11-18 12:10:00,30.64,30.65,30.63,30.65,59000.0,19.9122,19.9187,19.9057,19.9187,59000.0
2014-11-18 12:15:00,30.65,30.65,30.64,30.64,57900.0,19.9187,19.9187,19.9122,19.9122,57900.0
2014-11-18 12:20:00,30.65,30.65,30.64,30.65,70100.0,19.9187,19.9187,19.9122,19.9187,70100.0
2014-11-18 12:25:00,30.65,30.65,30.64,30.65,55100.0,19.9187,19.9187,19.9122,19.9187,55100.0
2014-11-18 12:30:00,30.65,30.68,30.64,30.66,145000.0,19.9187,19.9382,19.9122,19.9252,145000.0
2014-11-18 12:35:00,30.67,30.67,30.62,30.62,99800.0,19.9317,19.9317,19.8992,19.8992,99800.0
2014-11-18 12:40:00,30.62,30.65,30.62,30.65,67100.0,19.8992,19.9187,19.8992,19.9187,67100.0
2014-11-18 12:45:00,30.65,30.67,30.64,30.67,80300.0,19.9187,19.9317,19.9122,19.9317,80300.0
2014-11-18 12:50:00,30.67,30.67,30.61,30.62,126200.0,19.9317,19.9317,19.8927,19.8992,126200.0
2014-11-18 12:55:00,30.62,30.64,30.61,30.63,118900.0,19.8992,19.9122,19.8927,19.9057,118900.0
2014-11-18 13:00:00,30.62,30.64,30.62,30.64,60100.0,19.8992,19.9122,19.8992,19.9122,60100.0
2014-11-18 13:05:00,30.64,30.65,30.63,30.64,54700.0,19.9122,19.9187,19.9057,19.9122,54700.0
2014-11-18 13:10:00,30.63,30.65,30.62,30.64,105400.0,19.9057,19.9187,19.8992,19.9122,105400.0
2014-11-18 13:15:00,30.64,30.64,30.63,30.64,68100.0,19.9122,19.9122,19.9057,19.9122,68100.0
2014-11-18 13:20:00,30.63,30.68,30.63,30.68,267700.0,19.9057,19.9382,19.9057,19.9382,267700.0
2014-11-18 13:25:00,30.68,30.68,30.64,30.67,144200.0,19.9382,19.9382,19.9122,19.9317,144200.0
2014-11-18 13:30:00,30.67,30.67,30.65,30.66,43400.0,19.9317,19.9317,19.9187,19.9252,43400.0
2014-11-18 13:35:00,30.66,30.66,30.63,30.63,104800.0,19.9252,19.9252,19.9057,19.9057,104800.0
2014-11-18 13:40:00,30.63,30.64,30.61,30.61,74700.0,19.9057,19.9122,19.8927,19.8927,74700.0
2014-11-18 13:45:00,30.61,30.64,30.61,30.64,54800.0,19.8927,19.9122,19.8927,19.9122,54800.0
2014-11-18 13:50:00,30.64,30.64,30.63,30.64,53900.0,19.9122,19.9122,19.9057,19.9122,53900.0
2014-11-18 13:55:00,30.64,30.64,30.6,30.62,83900.0,19.9122,19.9122,19.8862,19.8992,83900.0
2014-11-18 14:00:00,30.62,30.65,30.62,30.65,96600.0,19.8992,19.9187,19.8992,19.9187,96600.0
2014-11-18 14:05:00,30.65,30.65,30.61,30.63,125700.0,19.9187,19.9187,19.8927,19.9057,125700.0
2014-11-18 14:10:00,30.63,30.65,30.62,30.64,99700.0,19.9057,19.9187,19.8992,19.9122,99700.0
2014-11-18 14:15:00,30.64,30.65,30.62,30.65,129500.0,19.9122,19.9187,19.8992,19.9187,129500.0
2014-11-18 14:20:00,30.65,30.65,30.63,30.63,85400.0,19.9187,19.9187,19.9057,19.9057,85400.0
2014-11-18 14:25:00,30.63,30.64,30.63,30.64,73400.0,19.9057,19.9122,19.9057,19.9122,73400.0
2014-11-18 14:30:00,30.64,30.65,30.63,30.65,53500.0,19.9122,19.9187,19.9057,19.9187,53500.0
2014-11-18 14:35:00,30.65,30.68,30.64,30.66,175000.0,19.9187,19.9382,19.9122,19.9252,175000.0
2014-11-18 14:40:00,30.67,30.67,30.65,30.67,85700.0,19.9317,19.9317,19.9187,19.9317,85700.0
2014-11-18 14:45:00,30.67,30.67,30.65,30.66,148100.0,19.9317,19.9317,19.9187,19.9252,148100.0
2014-11-18 14:50:00,30.66,30.66,30.64,30.65,135000.0,19.9252,19.9252,19.9122,19.9187,135000.0
2014-11-18 14:55:00,30.65,30.66,30.64,30.66,126000.0,19.9187,19.9252,19.9122,19.9252,126000.0
2014-11-18 15:00:00,30.66,30.66,30.64,30.65,104600.0,19.9252,19.9252,19.9122,19.9187,104600.0
2014-11-18 15:05:00,30.65,30.66,30.64,30.66,110700.0,19.9187,19.9252,19.9122,19.9252,110700.0
2014-11-18 15:10:00,30.66,30.66,30.64,30.64,121200.0,19.9252,19.9252,19.9122,19.9122,121200.0
2014-11-18 15:15:00,30.64,30.66,30.64,30.64,144000.0,19.9122,19.9252,19.9122,19.9122,144000.0
2014-11-18 15:20:00,30.65,30.65,30.63,30.63,113700.0,19.9187,19.9187,19.9057,19.9057,113700.0
2014-11-18 15:25:00,30.63,30.64,30.62,30.63,120000.0,19.9057,19.9122,19.8992,19.9057,120000.0
2014-11-18 15:30:00,30.64,30.64,30.62,30.64,298800.0,19.9122,19.9122,19.8992,19.9122,298800.0
2014-11-18 15:35:00,30.64,30.65,30.63,30.65,196500.0,19.9122,19.9187,19.9057,19.9187,196500.0
2014-11-18 15:40:00,30.65,30.66,30.64,30.64,311200.0,19.9187,19.9252,19.9122,19.9122,311200.0
2014-11-18 15:45:00,30.65,30.65,30.61,30.61,613800.0,19.9187,19.9187,19.8927,19.8927,613800.0
2014-11-18 15:50:00,30.61,30.62,30.59,30.6,676100.0,19.8927,19.8992,19.8797,19.8862,676100.0
2014-11-18 15:55:00,30.6,30.62,30.58,30.6,1686800.0,19.8862,19.8992,19.8732,19.8862,1686800.0
2014-11-19 09:30:00,30.42,30.5,30.38,30.46,711700.0,19.7692,19.8212,19.7432,19.7952,711700.0
2014-11-19 09:35:00,30.46,30.53,30.45,30.51,264000.0,19.7952,19.8407,19.7887,19.8277,264000.0
2014-11-19 09:40:00,30.51,30.53,30.48,30.5,159000.0,19.8277,19.8407,19.8082,19.8212,159000.0
2014-11-19 09:45:00,30.5,30.52,30.47,30.5,149100.0,19.8212,19.8342,19.8017,19.8212,149100.0
2014-11-19 09:50:00,30.5,30.52,30.45,30.48,236300.0,19.8212,19.8342,19.7887,19.8082,236300.0
2014-11-19 09:55:00,30.48,30.48,30.44,30.48,188800.0,19.8082,19.8082,19.7822,19.8082,188800.0
2014-11-19 10:00:00,30.48,30.5,30.46,30.47,544200.0,19.8082,19.8212,19.7952,19.8017,544200.0
2014-11-19 10:05:00,30.48,30.49,30.44,30.48,183000.0,19.8082,19.8147,19.7822,19.8082,183000.0
2014-11-19 10:10:00,30.48,30.49,30.43,30.45,226500.0,19.8082,19.8147,19.7757,19.7887,226500.0
2014-11-19 10:15:00,30.45,30.5,30.44,30.5,175900.0,19.7887,19.8212,19.7822,19.8212,175900.0
2014-11-19 10:20:00,30.5,30.55,30.48,30.54,189600.0,19.8212,19.8537,19.8082,19.8472,189600.0
2014-11-19 10:25:00,30.54,30.56,30.5,30.51,355500.0,19.8472,19.8602,19.8212,19.8277,355500.0
2014-11-19 10:30:00,30.51,30.52,30.47,30.47,132800.0,19.8277,19.8342,19.8017,19.8017,132800.0
2014-11-19 10:35:00,30.47,30.49,30.45,30.45,145800.0,19.8017,19.8147,19.7887,19.7887,145800.0
2014-11-19 10:40:00,30.46,30.49,30.44,30.45,182000.0,19.7952,19.8147,19.7822,19.7887,182000.0
2014-11-19 10:45:00,30.44,30.45,30.42,30.43,128500.0,19.7822,19.7887,19.7692,19.7757,128500.0
2014-11-19 10:50:00,30.42,30.43,30.4,30.41,137700.0,19.7692,19.7757,19.7562,19.7627,137700.0
2014-11-19 10:55:00,30.41,30.42,30.36,30.38,269100.0,19.7627,19.7692,19.7302,19.7432,269100.0
2014-11-19 11:00:00,30.38,30.39,30.37,30.38,142200.0,19.7432,19.7497,19.7367,19.7432,142200.0
2014-11-19 11:05:00,30.39,30.4,30.36,30.36,384900.0,19.7497,19.7562,19.7302,19.7302,384900.0
2014-11-19 11:10:00,30.36,30.37,30.34,30.37,210100.0,19.7302,19.7367,19.7172,19.7367,210100.0
2014-11-19 11:15:00,30.37,30.37,30.34,30.34,162900.0,19.7367,19.7367,19.7172,19.7172,162900.0
2014-11-19 11:20:00,30.34,30.35,30.34,30.35,99600.0,19.7172,19.7237,19.7172,19.7237,99600.0
2014-11-19 11:25:00,30.35,30.37,30.34,30.36,184100.0,19.7237,19.7367,19.7172,19.7302,184100.0
2014-11-19 11:30:00,30.36,30.4,30.36,30.37,145100.0,19.7302,19.7562,19.7302,19.7367,145100.0
2014-11-19 11:35:00,30.38,30.38,30.37,30.37,67600.0,19.7432,19.7432,19.7367,19.7367,67600.0
2014-11-19 11:40:00,30.37,30.39,30.36,30.37,159900.0,19.7367,19.7497,19.7302,19.7367,159900.0
2014-11-19 11:45:00,30.37,30.37,30.34,30.35,147000.0,19.7367,19.7367,19.7172,19.7237,147000.0
2014-11-19 11:50:00,30.36,30.36,30.35,30.35,47400.0,19.7302,19.7302,19.7237,19.7237,47400.0
2014-11-19 11:55:00,30.36,30.39,30.35,30.38,107300.0,19.7302,19.7497,19.7237,19.7432,107300.0
2014-11-19 12:00:00,30.38,30.39,30.35,30.35,102700.0,19.7432,19.7497,19.7237,19.7237,102700.0
2014-11-19 12:05:00,30.35,30.36,30.33,30.33,197900.0,19.7237,19.7302,19.7107,19.7107,197900.0
2014-11-19 12:10:00,30.34,30.34,30.31,30.31,90700.0,19.7172,19.7172,19.6977,19.6977,90700.0
2014-11-19 12:15:00,30.32,30.33,30.31,30.33,122900.0,19.7042,19.7107,19.6977,19.7107,122900.0
2014-11-19 12:20:00,30.33,30.33,30.31,30.32,125000.0,19.7107,19.7107,19.6977,19.7042,125000.0
2014-11-19 12:25:00,30.32,30.33,30.31,30.32,79600.0,19.7042,19.7107,19.6977,19.7042,79600.0
2014-11-19 12:30:00,30.32,30.35,30.32,30.34,89200.0,19.7042,19.7237,19.7042,19.7172,89200.0
2014-11-19 12:35:00,30.34,30.35,30.32,30.32,63200.0,19.7172,19.7237,19.7042,19.7042,63200.0
2014-11-19 12:40:00,30.33,30.34,30.32,30.32,138500.0,19.7107,19.7172,19.7042,19.7042,138500.0
2014-11-19 12:45:00,30.32,30.33,30.31,30.31,63600.0,19.7042,19.7107,19.6977,19.6977,63600.0
2014-11-19 12:50:00,30.32,30.33,30.31,30.32,76800.0,19.7042,19.7107,19.6977,19.7042,76800.0
2014-11-19 12:55:00,30.32,30.34,30.32,30.33,107800.0,19.7042,19.7172,19.7042,19.7107,107800.0
2014-11-19 13:00:00,30.34,30.36,30.33,30.34,88200.0,19.7172,19.7302,19.7107,19.7172,88200.0
2014-11-19 13:05:00,30.34,30.35,30.34,30.35,37700.0,19.7172,19.7237,19.7172,19.7237,37700.0
2014-11-19 13:10:00,30.34,30.35,30.33,30.34,34900.0,19.7172,19.7237,19.7107,19.7172,34900.0
2014-11-19 13:15:00,30.33,30.34,30.32,30.33,47700.0,19.7107,19.7172,19.7042,19.7107,47700.0
2014-11-19 13:20:00,30.33,30.34,30.31,30.33,154900.0,19.7107,19.7172,19.6977,19.7107,154900.0
2014-11-19 13:25:00,30.33,30.36,30.32,30.36,129300.0,19.7107,19.7302,19.7042,19.7302,129300.0
2014-11-19 13:30:00,30.36,30.37,30.34,30.35,78900.0,19.7302,19.7367,19.7172,19.7237,78900.0
2014-11-19 13:35:00,30.36,30.39,30.35,30.39,97500.0,19.7302,19.7497,19.7237,19.7497,97500.0
2014-11-19 13:40:00,30.39,30.39,30.36,30.38,91100.0,19.7497,19.7497,19.7302,19.7432,91100.0
2014-11-19 13:45:00,30.38,30.38,30.35,30.36,87000.0,19.7432,19.7432,19.7237,19.7302,87000.0
2014-11-19 13:50:00,30.37,30.39,30.36,30.39,59900.0,19.7367,19.7497,19.7302,19.7497,59900.0
2014-11-19 13:55:00,30.39,30.41,30.38,30.38,91800.0,19.7497,19.7627,19.7432,19.7432,91800.0
2014-11-19 14:00:00,30.38,30.46,30.36,30.45,369300.0,19.7432,19.7952,19.7302,19.7887,369300.0
2014-11-19 14:05:00,30.46,30.48,30.43,30.44,181400.0,19.7952,19.8082,19.7757,19.7822,181400.0
2014-11-19 14:10:00,30.44,30.48,30.43,30.43,98800.0,19.7822,19.8082,19.7757,19.7757,98800.0
2014-11-19 14:15:00,30.43,30.44,30.42,30.43,67000.0,19.7757,19.7822,19.7692,19.7757,67000.0
2014-11-19 14:20:00,30.42,30.43,30.34,30.36,122900.0,19.7692,19.7757,19.7172,19.7302,122900.0
2014-11-19 14:25:00,30.35,30.36,30.33,30.34,146000.0,19.7237,19.7302,19.7107,19.7172,146000.0
2014-11-19 14:30:00,30.33,30.36,30.33,30.33,153500.0,19.7107,19.7302,19.7107,19.7107,153500.0
2014-11-19 14:35:00,30.34,30.34,30.3,30.32,126800.0,19.7172,19.7172,19.6912,19.7042,126800.0
2014-11-19 14:40:00,30.32,30.33,30.28,30.29,129300.0,19.7042,19.7107,19.6783,19.6848,129300.0
2014-11-19 14:45:00,30.29,30.32,30.28,30.3,364300.0,19.6848,19.7042,19.6783,19.6912,364300.0
2014-11-19 14:50:00,30.3,30.33,30.3,30.31,112600.0,19.6912,19.7107,19.6912,19.6977,112600.0
2014-11-19 14:55:00,30.31,30.35,30.31,30.33,180500.0,19.6977,19.7237,19.6977,19.7107,180500.0
2014-11-19 15:00:00,30.33,30.36,30.32,30.34,167000.0,19.7107,19.7302,19.7042,19.7172,167000.0
2014-11-19 15:05:00,30.34,30.35,30.33,30.33,115100.0,19.7172,19.7237,19.7107,19.7107,115100.0
2014-11-19 15:10:00,30.33,30.38,30.33,30.35,192200.0,19.7107,19.7432,19.7107,19.7237,192200.0
2014-11-19 15:15:00,30.36,30.39,30.34,30.37,156600.0,19.7302,19.7497,19.7172,19.7367,156600.0
2014-11-19 15:20:00,30.38,30.42,30.37,30.41,168100.0,19.7432,19.7692,19.7367,19.7627,168100.0
2014-11-19 15:25:00,30.4,30.41,30.39,30.4,297000.0,19.7562,19.7627,19.7497,19.7562,297000.0
2014-11-19 15:30:00,30.4,30.42,30.39,30.41,168800.0,19.7562,19.7692,19.7497,19.7627,168800.0
2014-11-19 15:35:00,30.41,30.41,30.39,30.4,188000.0,19.7627,19.7627,19.7497,19.7562,188000.0
2014-11-19 15:40:00,30.41,30.42,30.4,30.41,196600.0,19.7627,19.7692,19.7562,19.7627,196600.0
2014-11-19 15:45:00,30.42,30.44,30.4,30.4,379900.0,19.7692,19.7822,19.7562,19.7562,379900.0
2014-11-19 15:50:00,30.4,30.44,30.4,30.44,291100.0,19.7562,19.7822,19.7562,19.7822,291100.0
2014-11-19 15:55:00,30.44,30.46,30.43,30.44,700600.0,19.7822,19.7952,19.7757,19.7822,700600.0
2014-11-20 09:30:00,30.33,30.36,30.25,30.3,493900.0,19.7107,19.7302,19.6588,19.6912,493900.0
2014-11-20 09:35:00,30.3,30.33,30.25,30.3,321100.0,19.6912,19.7107,19.6588,19.6912,321100.0
2014-11-20 09:40:00,30.29,30.37,30.29,30.32,248000.0,19.6848,19.7367,19.6848,19.7042,248000.0
2014-11-20 09:45:00,30.32,30.33,30.26,30.33,152200.0,19.7042,19.7107,19.6653,19.7107,152200.0
2014-11-20 09:50:00,30.33,30.35,30.31,30.34,218400.0,19.7107,19.7237,19.6977,19.7172,218400.0
2014-11-20 09:55:00,30.33,30.34,30.29,30.33,189700.0,19.7107,19.7172,19.6848,19.7107,189700.0
2014-11-20 10:00:00,30.32,30.43,30.32,30.4,297000.0,19.7042,19.7757,19.7042,19.7562,297000.0
2014-11-20 10:05:00,30.4,30.47,30.39,30.44,516000.0,19.7562,19.8017,19.7497,19.7822,516000.0
2014-11-20 10:10:00,30.45,30.47,30.39,30.42,291100.0,19.7887,19.8017,19.7497,19.7692,291100.0
2014-11-20 10:15:00,30.42,30.45,30.39,30.39,168900.0,19.7692,19.7887,19.7497,19.7497,168900.0
2014-11-20 10:20:00,30.4,30.4,30.36,30.38,267400.0,19.7562,19.7562,19.7302,19.7432,267400.0
2014-11-20 10:25:00,30.38,30.39,30.31,30.32,213500.0,19.7432,19.7497,19.6977,19.7042,213500.0
2014-11-20 10:30:00,30.32,30.35,30.31,30.34,410000.0,19.7042,19.7237,19.6977,19.7172,410000.0
2014-11-20 10:35:00,30.33,30.41,30.33,30.39,257100.0,19.7107,19.7627,19.7107,19.7497,257100.0
2014-11-20 10:40:00,30.38,30.43,30.37,30.4,190400.0,19.7432,19.7757,19.7367,19.7562,190400.0
2014-11-20 10:45:00,30.41,30.44,30.39,30.41,241100.0,19.7627,19.7822,19.7497,19.7627,241100.0
2014-11-20 10:50:00,30.41,30.44,30.4,30.42,183100.0,19.7627,19.7822,19.7562,19.7692,183100.0
2014-11-20 10:55:00,30.42,30.47,30.42,30.46,164400.0,19.7692,19.8017,19.7692,19.7952,164400.0
2014-11-20 11:00:00,30.46,30.47,30.43,30.43,173600.0,19.7952,19.8017,19.7757,19.7757,173600.0
2014-11-20 11:05:00,30.43,30.44,30.42,30.43,114000.0,19.7757,19.7822,19.7692,19.7757,114000.0
2014-11-20 11:10:00,30.43,30.44,30.42,30.44,190100.0,19.7757,19.7822,19.7692,19.7822,190100.0
2014-11-20 11:15:00,30.44,30.46,30.43,30.44,143400.0,19.7822,19.7952,19.7757,19.7822,143400.0
2014-11-20 11:20:00,30.44,30.47,30.43,30.47,86900.0,19.7822,19.8017,19.7757,19.8017,86900.0
2014-11-20 11:25:00,30.46,30.48,30.46,30.47,115700.0,19.7952,19.8082,19.7952,19.8017,115700.0
2014-11-20 11:30:00,30.47,30.48,30.41,30.43,142200.0,19.8017,19.8082,19.7627,19.7757,142200.0
2014-11-20 11:35:00,30.43,30.45,30.43,30.43,63700.0,19.7757,19.7887,19.7757,19.7757,63700.0
2014-11-20 11:40:00,30.44,30.44,30.43,30.43,45900.0,19.7822,19.7822,19.7757,19.7757,45900.0
2014-11-20 11:45:00,30.44,30.44,30.43,30.43,69600.0,19.7822,19.7822,19.7757,19.7757,69600.0
2014-11-20 11:50:00,30.44,30.44,30.43,30.44,66100.0,19.7822,19.7822,19.7757,19.7822,66100.0
2014-11-20 11:55:00,30.44,30.44,30.4,30.4,124300.0,19.7822,19.7822,19.7562,19.7562,124300.0
2014-11-20 12:00:00,30.4,30.41,30.38,30.4,106400.0,19.7562,19.7627,19.7432,19.7562,106400.0
2014-11-20 12:05:00,30.4,30.4,30.38,30.39,74500.0,19.7562,19.7562,19.7432,19.7497,74500.0
2014-11-20 12:10:00,30.39,30.42,30.38,30.41,78300.0,19.7497,19.7692,19.7432,19.7627,78300.0
2014-11-20 12:15:00,30.41,30.43,30.41,30.43,87000.0,19.7627,19.7757,19.7627,19.7757,87000.0
2014-11-20 12:20:00,30.42,30.43,30.4,30.41,70400.0,19.7692,19.7757,19.7562,19.7627,70400.0
2014-11-20 12:25:00,30.41,30.41,30.38,30.39,126500.0,19.7627,19.7627,19.7432,19.7497,126500.0
2014-11-20 12:30:00,30.38,30.4,30.38,30.39,123900.0,19.7432,19.7562,19.7432,19.7497,123900.0
2014-11-20 12:35:00,30.39,30.4,30.38,30.4,66400.0,19.7497,19.7562,19.7432,19.7562,66400.0
2014-11-20 12:40:00,30.39,30.4,30.37,30.38,42000.0,19.7497,19.7562,19.7367,19.7432,42000.0
2014-11-20 12:45:00,30.38,30.39,30.37,30.39,49100.0,19.7432,19.7497,19.7367,19.7497,49100.0
2014-11-20 12:50:00,30.39,30.39,30.37,30.39,67300.0,19.7497,19.7497,19.7367,19.7497,67300.0
2014-11-20 12:55:00,30.38,30.4,30.37,30.4,106100.0,19.7432,19.7562,19.7367,19.7562,106100.0
2014-11-20 13:00:00,30.4,30.41,30.38,30.41,78100.0,19.7562,19.7627,19.7432,19.7627,78100.0
2014-11-20 13:05:00,30.4,30.41,30.37,30.38,91100.0,19.7562,19.7627,19.7367,19.7432,91100.0
2014-11-20 13:10:00,30.37,30.38,30.37,30.38,75500.0,19.7367,19.7432,19.7367,19.7432,75500.0
2014-11-20 13:15:00,30.37,30.44,30.37,30.44,431200.0,19.7367,19.7822,19.7367,19.7822,431200.0
2014-11-20 13:20:00,30.44,30.45,30.44,30.45,65600.0,19.7822,19.7887,19.7822,19.7887,65600.0
2014-11-20 13:25:00,30.45,30.47,30.44,30.47,102900.0,19.7887,19.8017,19.7822,19.8017,102900.0
2014-11-20 13:30:00,30.46,30.49,30.46,30.49,126200.0,19.7952,19.8147,19.7952,19.8147,126200.0
2014-11-20 13:35:00,30.49,30.49,30.46,30.46,104200.0,19.8147,19.8147,19.7952,19.7952,104200.0
2014-11-20 13:40:00,30.46,30.47,30.45,30.46,61800.0,19.7952,19.8017,19.7887,19.7952,61800.0
2014-11-20 13:45:00,30.46,30.46,30.44,30.44,84500.0,19.7952,19.7952,19.7822,19.7822,84500.0
2014-11-20 13:50:00,30.45,30.45,30.44,30.45,50300.0,19.7887,19.7887,19.7822,19.7887,50300.0
2014-11-20 13:55:00,30.45,30.47,30.44,30.46,106100.0,19.7887,19.8017,19.7822,19.7952,106100.0
2014-11-20 14:00:00,30.46,30.48,30.42,30.42,121200.0,19.7952,19.8082,19.7692,19.7692,121200.0
2014-11-20 14:05:00,30.42,30.43,30.41,30.42,112800.0,19.7692,19.7757,19.7627,19.7692,112800.0
2014-11-20 14:10:00,30.43,30.45,30.42,30.45,163600.0,19.7757,19.7887,19.7692,19.7887,163600.0
2014-11-20 14:15:00,30.45,30.46,30.44,30.46,364700.0,19.7887,19.7952,19.7822,19.7952,364700.0
2014-11-20 14:20:00,30.46,30.47,30.42,30.43,273400.0,19.7952,19.8017,19.7692,19.7757,273400.0
2014-11-20 14:25:00,30.42,30.44,30.4,30.44,335900.0,19.7692,19.7822,19.7562,19.7822,335900.0
2014-11-20 14:30:00,30.44,30.44,30.41,30.41,205300.0,19.7822,19.7822,19.7627,19.7627,205300.0
2014-11-20 14:35:00,30.42,30.43,30.4,30.41,84400.0,19.7692,19.7757,19.7562,19.7627,84400.0
2014-11-20 14:40:00,30.41,30.42,30.38,30.39,284600.0,19.7627,19.7692,19.7432,19.7497,284600.0
2014-11-20 14:45:00,30.4,30.4,30.36,30.38,237700.0,19.7562,19.7562,19.7302,19.7432,237700.0
2014-11-20 14:50:00,30.38,30.44,30.37,30.42,225600.0,19.7432,19.7822,19.7367,19.7692,225600.0
2014-11-20 14:55:00,30.42,30.43,30.38,30.39,160300.0,19.7692,19.7757,19.7432,19.7497,160300.0
2014-11-20 15:00:00,30.39,30.4,30.35,30.39,246600.0,19.7497,19.7562,19.7237,19.7497,246600.0
2014-11-20 15:05:00,30.39,30.39,30.34,30.38,178800.0,19.7497,19.7497,19.7172,19.7432,178800.0
2014-11-20 15:10:00,30.38,30.38,30.35,30.36,91900.0,19.7432,19.7432,19.7237,19.7302,91900.0
2014-11-20 15:15:00,30.36,30.38,30.35,30.38,80400.0,19.7302,19.7432,19.7237,19.7432,80400.0
2014-11-20 15:20:00,30.38,30.38,30.33,30.35,260700.0,19.7432,19.7432,19.7107,19.7237,260700.0
2014-11-20 15:25:00,30.36,30.41,30.35,30.41,196600.0,19.7302,19.7627,19.7237,19.7627,196600.0
2014-11-20 15:30:00,30.41,30.42,30.38,30.41,285400.0,19.7627,19.7692,19.7432,19.7627,285400.0
2014-11-20 15:35:00,30.41,30.42,30.4,30.41,192700.0,19.7627,19.7692,19.7562,19.7627,192700.0
2014-11-20 15:40:00,30.41,30.44,30.4,30.43,213800.0,19.7627,19.7822,19.7562,19.7757,213800.0
2014-11-20 15:45:00,30.43,30.44,30.38,30.38,258900.0,19.7757,19.7822,19.7432,19.7432,258900.0
2014-11-20 15:50:00,30.39,30.4,30.38,30.39,190600.0,19.7497,19.7562,19.7432,19.7497,190600.0
2014-11-20 15:55:00,30.39,30.43,30.38,30.43,472700.0,19.7497,19.7757,19.7432,19.7757,472700.0
2014-11-21 09:30:00,30.75,30.78,30.6,30.63,2565100.0,19.9837,20.0032,19.8862,19.9057,2565100.0
2014-11-21 09:35:00,30.63,30.71,30.6,30.63,302500.0,19.9057,19.9577,19.8862,19.9057,302500.0
2014-11-21 09:40:00,30.64,30.64,30.56,30.57,166300.0,19.9122,19.9122,19.8602,19.8667,166300.0
2014-11-21 09:45:00,30.57,30.6,30.53,30.57,219000.0,19.8667,19.8862,19.8407,19.8667,219000.0
2014-11-21 09:50:00,30.57,30.6,30.55,30.59,158000.0,19.8667,19.8862,19.8537,19.8797,158000.0
2014-11-21 09:55:00,30.6,30.6,30.56,30.56,270700.0,19.8862,19.8862,19.8602,19.8602,270700.0
2014-11-21 10:00:00,30.55,30.56,30.5,30.52,225200.0,19.8537,19.8602,19.8212,19.8342,225200.0
2014-11-21 10:05:00,30.52,30.53,30.45,30.47,236700.0,19.8342,19.8407,19.7887,19.8017,236700.0
2014-11-21 10:10:00,30.47,30.49,30.45,30.48,338900.0,19.8017,19.8147,19.7887,19.8082,338900.0
2014-11-21 10:15:00,30.49,30.5,30.46,30.5,279200.0,19.8147,19.8212,19.7952,19.8212,279200.0
2014-11-21 10:20:00,30.51,30.52,30.5,30.52,184900.0,19.8277,19.8342,19.8212,19.8342,184900.0
2014-11-21 10:25:00,30.52,30.53,30.5,30.51,179000.0,19.8342,19.8407,19.8212,19.8277,179000.0
2014-11-21 10:30:00,30.52,30.53,30.46,30.47,199300.0,19.8342,19.8407,19.7952,19.8017,199300.0
2014-11-21 10:35:00,30.46,30.53,30.45,30.53,206200.0,19.7952,19.8407,19.7887,19.8407,206200.0
2014-11-21 10:40:00,30.53,30.55,30.48,30.5,205000.0,19.8407,19.8537,19.8082,19.8212,205000.0
2014-11-21 10:45:00,30.51,30.52,30.48,30.5,146300.0,19.8277,19.8342,19.8082,19.8212,146300.0
2014-11-21 10:50:00,30.5,30.54,30.49,30.54,168000.0,19.8212,19.8472,19.8147,19.8472,168000.0
2014-11-21 10:55:00,30.53,30.54,30.5,30.52,133100.0,19.8407,19.8472,19.8212,19.8342,133100.0
2014-11-21 11:00:00,30.52,30.53,30.49,30.49,169700.0,19.8342,19.8407,19.8147,19.8147,169700.0
2014-11-21 11:05:00,30.49,30.5,30.47,30.48,127600.0,19.8147,19.8212,19.8017,19.8082,127600.0
2014-11-21 11:10:00,30.49,30.5,30.46,30.46,223300.0,19.8147,19.8212,19.7952,19.7952,223300.0
2014-11-21 11:15:00,30.47,30.51,30.46,30.5,178600.0,19.8017,19.8277,19.7952,19.8212,178600.0
2014-11-21 11:20:00,30.51,30.51,30.47,30.48,96500.0,19.8277,19.8277,19.8017,19.8082,96500.0
2014-11-21 11:25:00,30.48,30.5,30.47,30.47,103900.0,19.8082,19.8212,19.8017,19.8017,103900.0
2014-11-21 11:30:00,30.48,30.48,30.42,30.42,258500.0,19.8082,19.8082,19.7692,19.7692,258500.0
2014-11-21 11:35:00,30.42,30.43,30.39,30.41,156900.0,19.7692,19.7757,19.7497,19.7627,156900.0
2014-11-21 11:40:00,30.41,30.42,30.39,30.4,168200.0,19.7627,19.7692,19.7497,19.7562,168200.0
2014-11-21 11:45:00,30.4,30.42,30.38,30.4,194800.0,19.7562,19.7692,19.7432,19.7562,194800.0
2014-11-21 11:50:00,30.39,30.4,30.37,30.37,135800.0,19.7497,19.7562,19.7367,19.7367,135800.0
2014-11-21 11:55:00,30.37,30.38,30.34,30.35,194800.0,19.7367,19.7432,19.7172,19.7237,194800.0
2014-11-21 12:00:00,30.36,30.38,30.34,30.37,147700.0,19.7302,19.7432,19.7172,19.7367,147700.0
2014-11-21 12:05:00,30.37,30.37,30.34,30.35,159700.0,19.7367,19.7367,19.7172,19.7237,159700.0
2014-11-21 12:10:00,30.35,30.37,30.34,30.35,127100.0,19.7237,19.7367,19.7172,19.7237,127100.0
2014-11-21 12:15:00,30.35,30.36,30.31,30.34,230700.0,19.7237,19.7302,19.6977,19.7172,230700.0
2014-11-21 12:20:00,30.33,30.34,30.29,30.31,242100.0,19.7107,19.7172,19.6848,19.6977,242100.0
2014-11-21 12:25:00,30.32,30.33,30.29,30.29,117500.0,19.7042,19.7107,19.6848,19.6848,117500.0
2014-11-21 12:30:00,30.3,30.32,30.29,30.3,84200.0,19.6912,19.7042,19.6848,19.6912,84200.0
2014-11-21 12:35:00,30.3,30.31,30.28,30.3,122800.0,19.6912,19.6977,19.6783,19.6912,122800.0
2014-11-21 12:40:00,30.3,30.32,30.26,30.29,360500.0,19.6912,19.7042,19.6653,19.6848,360500.0
2014-11-21 12:45:00,30.29,30.3,30.25,30.25,144900.0,19.6848,19.6912,19.6588,19.6588,144900.0
2014-11-21 12:50:00,30.26,30.26,30.25,30.25,114000.0,19.6653,19.6653,19.6588,19.6588,114000.0
2014-11-21 12:55:00,30.26,30.26,30.21,30.24,310400.0,19.6653,19.6653,19.6328,19.6523,310400.0
2014-11-21 13:00:00,30.24,30.25,30.22,30.25,151500.0,19.6523,19.6588,19.6393,19.6588,151500.0
2014-11-21 13:05:00,30.25,30.25,30.23,30.25,92500.0,19.6588,19.6588,19.6458,19.6588,92500.0
2014-11-21 13:10:00,30.25,30.27,30.24,30.24,184800.0,19.6588,19.6718,19.6523,19.6523,184800.0
2014-11-21 13:15:00,30.24,30.25,30.22,30.23,299800.0,19.6523,19.6588,19.6393,19.6458,299800.0
2014-11-21 13:20:00,30.23,30.24,30.2,30.24,375200.0,19.6458,19.6523,19.6263,19.6523,375200.0
2014-11-21 13:25:00,30.24,30.25,30.21,30.24,209200.0,19.6523,19.6588,19.6328,19.6523,209200.0
2014-11-21 13:30:00,30.24,30.26,30.22,30.26,171500.0,19.6523,19.6653,19.6393,19.6653,171500.0
2014-11-21 13:35:00,30.25,30.26,30.24,30.26,183500.0,19.6588,19.6653,19.6523,19.6653,183500.0
2014-11-21 13:40:00,30.26,30.28,30.25,30.27,208300.0,19.6653,19.6783,19.6588,19.6718,208300.0
2014-11-21 13:45:00,30.28,30.31,30.27,30.29,147400.0,19.6783,19.6977,19.6718,19.6848,147400.0
2014-11-21 13:50:00,30.29,30.31,30.29,30.29,134600.0,19.6848,19.6977,19.6848,19.6848,134600.0
2014-11-21 13:55:00,30.29,30.3,30.27,30.27,140900.0,19.6848,19.6912,19.6718,19.6718,140900.0
2014-11-21 14:00:00,30.27,30.29,30.26,30.27,270800.0,19.6718,19.6848,19.6653,19.6718,270800.0
2014-11-21 14:05:00,30.27,30.29,30.26,30.28,216300.0,19.6718,19.6848,19.6653,19.6783,216300.0
2014-11-21 14:10:00,30.27,30.28,30.26,30.26,136600.0,19.6718,19.6783,19.6653,19.6653,136600.0
2014-11-21 14:15:00,30.27,30.28,30.26,30.27,71800.0,19.6718,19.6783,19.6653,19.6718,71800.0
2014-11-21 14:20:00,30.27,30.28,30.25,30.26,170600.0,19.6718,19.6783,19.6588,19.6653,170600.0
2014-11-21 14:25:00,30.26,30.27,30.24,30.26,149900.0,19.6653,19.6718,19.6523,19.6653,149900.0
2014-11-21 14:30:00,30.27,30.29,30.24,30.29,229000.0,19.6718,19.6848,19.6523,19.6848,229000.0
2014-11-21 14:35:00,30.29,30.3,30.27,30.29,142600.0,19.6848,19.6912,19.6718,19.6848,142600.0
2014-11-21 14:40:00,30.29,30.3,30.27,30.29,386900.0,19.6848,19.6912,19.6718,19.6848,386900.0
2014-11-21 14:45:00,30.3,30.33,30.29,30.31,291800.0,19.6912,19.7107,19.6848,19.6977,291800.0
2014-11-21 14:50:00,30.3,30.32,30.29,30.3,190300.0,19.6912,19.7042,19.6848,19.6912,190300.0
2014-11-21 14:55:00,30.3,30.3,30.28,30.28,157200.0,19.6912,19.6912,19.6783,19.6783,157200.0
2014-11-21 15:00:00,30.29,30.31,30.28,30.29,223600.0,19.6848,19.6977,19.6783,19.6848,223600.0
2014-11-21 15:05:00,30.29,30.3,30.28,30.29,181900.0,19.6848,19.6912,19.6783,19.6848,181900.0
2014-11-21 15:10:00,30.29,30.31,30.28,30.3,186100.0,19.6848,19.6977,19.6783,19.6912,186100.0
2014-11-21 15:15:00,30.31,30.36,30.3,30.35,373500.0,19.6977,19.7302,19.6912,19.7237,373500.0
2014-11-21 15:20:00,30.35,30.38,30.33,30.38,350100.0,19.7237,19.7432,19.7107,19.7432,350100.0
2014-11-21 15:25:00,30.38,30.42,30.37,30.42,398800.0,19.7432,19.7692,19.7367,19.7692,398800.0
2014-11-21 15:30:00,30.42,30.47,30.41,30.47,541000.0,19.7692,19.8017,19.7627,19.8017,541000.0
2014-11-21 15:35:00,30.46,30.47,30.41,30.44,457400.0,19.7952,19.8017,19.7627,19.7822,457400.0
2014-11-21 15:40:00,30.43,30.45,30.41,30.43,455400.0,19.7757,19.7887,19.7627,19.7757,455400.0
2014-11-21 15:45:00,30.43,30.44,30.4,30.4,530400.0,19.7757,19.7822,19.7562,19.7562,530400.0
2014-11-21 15:50:00,30.41,30.42,30.39,30.4,620200.0,19.7627,19.7692,19.7497,19.7562,620200.0
2014-11-21 15:55:00,30.4,30.45,30.39,30.44,1653100.0,19.7562,19.7887,19.7497,19.7822,1653100.0
2014-11-24 09:30:00,30.53,30.63,30.53,30.54,791300.0,19.8407,19.9057,19.8407,19.8472,791300.0
2014-11-24 09:35:00,30.54,30.6,30.45,30.46,772100.0,19.8472,19.8862,19.7887,19.7952,772100.0
2014-11-24 09:40:00,30.46,30.48,30.37,30.38,288000.0,19.7952,19.8082,19.7367,19.7432,288000.0
2014-11-24 09:45:00,30.38,30.46,30.36,30.44,343700.0,19.7432,19.7952,19.7302,19.7822,343700.0
2014-11-24 09:50:00,30.45,30.47,30.4,30.41,265500.0,19.7887,19.8017,19.7562,19.7627,265500.0
2014-11-24 09:55:00,30.42,30.43,30.4,30.43,200800.0,19.7692,19.7757,19.7562,19.7757,200800.0
2014-11-24 10:00:00,30.43,30.43,30.38,30.39,171100.0,19.7757,19.7757,19.7432,19.7497,171100.0
2014-11-24 10:05:00,30.39,30.41,30.35,30.35,194200.0,19.7497,19.7627,19.7237,19.7237,194200.0
2014-11-24 10:10:00,30.36,30.47,30.34,30.46,241000.0,19.7302,19.8017,19.7172,19.7952,241000.0
2014-11-24 10:15:00,30.46,30.46,30.4,30.46,500000.0,19.7952,19.7952,19.7562,19.7952,500000.0
2014-11-24 10:20:00,30.45,30.47,30.43,30.45,795900.0,19.7887,19.8017,19.7757,19.7887,795900.0
2014-11-24 10:25:00,30.45,30.46,30.41,30.44,260200.0,19.7887,19.7952,19.7627,19.7822,260200.0
2014-11-24 10:30:00,30.44,30.45,30.41,30.45,106200.0,19.7822,19.7887,19.7627,19.7887,106200.0
2014-11-24 10:35:00,30.44,30.45,30.42,30.44,207100.0,19.7822,19.7887,19.7692,19.7822,207100.0
2014-11-24 10:40:00,30.44,30.46,30.43,30.46,216500.0,19.7822,19.7952,19.7757,19.7952,216500.0
2014-11-24 10:45:00,30.46,30.46,30.42,30.44,1537900.0,19.7952,19.7952,19.7692,19.7822,1537900.0
2014-11-24 10:50:00,30.44,30.44,30.38,30.4,464800.0,19.7822,19.7822,19.7432,19.7562,464800.0
2014-11-24 10:55:00,30.4,30.42,30.38,30.41,242600.0,19.7562,19.7692,19.7432,19.7627,242600.0
2014-11-24 11:00:00,30.41,30.43,30.41,30.41,209700.0,19.7627,19.7757,19.7627,19.7627,209700.0
2014-11-24 11:05:00,30.41,30.42,30.35,30.38,357600.0,19.7627,19.7692,19.7237,19.7432,357600.0
2014-11-24 11:10:00,30.37,30.4,30.36,30.4,141100.0,19.7367,19.7562,19.7302,19.7562,141100.0
2014-11-24 11:15:00,30.4,30.4,30.39,30.4,200800.0,19.7562,19.7562,19.7497,19.7562,200800.0
2014-11-24 11:20:00,30.39,30.4,30.37,30.37,100900.0,19.7497,19.7562,19.7367,19.7367,100900.0
2014-11-24 11:25:00,30.37,30.38,30.35,30.35,566000.0,19.7367,19.7432,19.7237,19.7237,566000.0
2014-11-24 11:30:00,30.36,30.36,30.34,30.34,281900.0,19.7302,19.7302,19.7172,19.7172,281900.0
2014-11-24 11:35:00,30.34,30.36,30.32,30.32,241300.0,19.7172,19.7302,19.7042,19.7042,241300.0
2014-11-24 11:40:00,30.32,30.33,30.32,30.33,109500.0,19.7042,19.7107,19.7042,19.7107,109500.0
2014-11-24 11:45:00,30.33,30.33,30.29,30.3,290100.0,19.7107,19.7107,19.6848,19.6912,290100.0
2014-11-24 11:50:00,30.3,30.31,30.3,30.3,144400.0,19.6912,19.6977,19.6912,19.6912,144400.0
2014-11-24 11:55:00,30.3,30.31,30.27,30.27,372500.0,19.6912,19.6977,19.6718,19.6718,372500.0
2014-11-24 12:00:00,30.27,30.28,30.26,30.28,268900.0,19.6718,19.6783,19.6653,19.6783,268900.0
2014-11-24 12:05:00,30.28,30.28,30.23,30.24,412700.0,19.6783,19.6783,19.6458,19.6523,412700.0
2014-11-24 12:10:00,30.24,30.26,30.21,30.24,283200.0,19.6523,19.6653,19.6328,19.6523,283200.0
2014-11-24 12:15:00,30.24,30.25,30.23,30.25,155300.0,19.6523,19.6588,19.6458,19.6588,155300.0
2014-11-24 12:20:00,30.25,30.25,30.23,30.25,191700.0,19.6588,19.6588,19.6458,19.6588,191700.0
2014-11-24 12:25:00,30.24,30.25,30.21,30.22,261200.0,19.6523,19.6588,19.6328,19.6393,261200.0
2014-11-24 12:30:00,30.22,30.22,30.16,30.17,595400.0,19.6393,19.6393,19.6003,19.6068,595400.0
2014-11-24 12:35:00,30.18,30.19,30.14,30.17,354400.0,19.6133,19.6198,19.5873,19.6068,354400.0
2014-11-24 12:40:00,30.17,30.18,30.14,30.17,181900.0,19.6068,19.6133,19.5873,19.6068,181900.0
2014-11-24 12:45:00,30.16,30.16,30.14,30.15,158600.0,19.6003,19.6003,19.5873,19.5938,158600.0
2014-11-24 12:50:00,30.15,30.16,30.14,30.15,145900.0,19.5938,19.6003,19.5873,19.5938,145900.0
2014-11-24 12:55:00,30.15,30.18,30.14,30.18,269300.0,19.5938,19.6133,19.5873,19.6133,269300.0
2014-11-24 13:00:00,30.17,30.22,30.17,30.22,217800.0,19.6068,19.6393,19.6068,19.6393,217800.0
2014-11-24 13:05:00,30.22,30.22,30.21,30.22,45500.0,19.6393,19.6393,19.6328,19.6393,45500.0
2014-11-24 13:10:00,30.22,30.22,30.2,30.2,98800.0,19.6393,19.6393,19.6263,19.6263,98800.0
2014-11-24 13:15:00,30.2,30.23,30.2,30.22,77700.0,19.6263,19.6458,19.6263,19.6393,77700.0
2014-11-24 13:20:00,30.22,30.24,30.21,30.21,77600.0,19.6393,19.6523,19.6328,19.6328,77600.0
2014-11-24 13:25:00,30.21,30.22,30.2,30.2,82500.0,19.6328,19.6393,19.6263,19.6263,82500.0
2014-11-24 13:30:00,30.2,30.22,30.2,30.2,87100.0,19.6263,19.6393,19.6263,19.6263,87100.0
2014-11-24 13:35:00,30.21,30.26,30.2,30.26,140700.0,19.6328,19.6653,19.6263,19.6653,140700.0
2014-11-24 13:40:00,30.26,30.27,30.25,30.25,114000.0,19.6653,19.6718,19.6588,19.6588,114000.0
2014-11-24 13:45:00,30.25,30.28,30.24,30.28,107100.0,19.6588,19.6783,19.6523,19.6783,107100.0
2014-11-24 13:50:00,30.28,30.29,30.26,30.28,136000.0,19.6783,19.6848,19.6653,19.6783,136000.0
2014-11-24 13:55:00,30.27,30.28,30.24,30.24,88200.0,19.6718,19.6783,19.6523,19.6523,88200.0
2014-11-24 14:00:00,30.24,30.28,30.24,30.27,141800.0,19.6523,19.6783,19.6523,19.6718,141800.0
2014-11-24 14:05:00,30.27,30.29,30.26,30.26,144400.0,19.6718,19.6848,19.6653,19.6653,144400.0
2014-11-24 14:10:00,30.26,30.29,30.25,30.29,128900.0,19.6653,19.6848,19.6588,19.6848,128900.0
2014-11-24 14:15:00,30.29,30.3,30.28,30.3,114500.0,19.6848,19.6912,19.6783,19.6912,114500.0
2014-11-24 14:20:00,30.3,30.31,30.27,30.28,153300.0,19.6912,19.6977,19.6718,19.6783,153300.0
2014-11-24 14:25:00,30.28,30.3,30.28,30.29,132900.0,19.6783,19.6912,19.6783,19.6848,132900.0
2014-11-24 14:30:00,30.3,30.3,30.27,30.29,181600.0,19.6912,19.6912,19.6718,19.6848,181600.0
2014-11-24 14:35:00,30.29,30.29,30.23,30.23,459700.0,19.6848,19.6848,19.6458,19.6458,459700.0
2014-11-24 14:40:00,30.23,30.25,30.21,30.21,307800.0,19.6458,19.6588,19.6328,19.6328,307800.0
2014-11-24 14:45:00,30.21,30.27,30.21,30.27,279300.0,19.6328,19.6718,19.6328,19.6718,279300.0
2014-11-24 14:50:00,30.26,30.27,30.23,30.23,169800.0,19.6653,19.6718,19.6458,19.6458,169800.0
2014-11-24 14:55:00,30.23,30.24,30.21,30.23,120100.0,19.6458,19.6523,19.6328,19.6458,120100.0
2014-11-24 15:00:00,30.23,30.25,30.22,30.22,128900.0,19.6458,19.6588,19.6393,19.6393,128900.0
2014-11-24 15:05:00,30.22,30.24,30.21,30.23,196100.0,19.6393,19.6523,19.6328,19.6458,196100.0
2014-11-24 15:10:00,30.23,30.23,30.22,30.22,146200.0,19.6458,19.6458,19.6393,19.6393,146200.0
2014-11-24 15:15:00,30.22,30.23,30.18,30.18,319600.0,19.6393,19.6458,19.6133,19.6133,319600.0
2014-11-24 15:20:00,30.19,30.21,30.18,30.21,365500.0,19.6198,19.6328,19.6133,19.6328,365500.0
2014-11-24 15:25:00,30.21,30.22,30.18,30.2,361300.0,19.6328,19.6393,19.6133,19.6263,361300.0
2014-11-24 15:30:00,30.2,30.22,30.17,30.18,635000.0,19.6263,19.6393,19.6068,19.6133,635000.0
2014-11-24 15:35:00,30.18,30.19,30.16,30.18,398600.0,19.6133,19.6198,19.6003,19.6133,398600.0
2014-11-24 15:40:00,30.17,30.19,30.16,30.17,569100.0,19.6068,19.6198,19.6003,19.6068,569100.0
2014-11-24 15:45:00,30.17,30.18,30.15,30.16,982100.0,19.6068,19.6133,19.5938,19.6003,982100.0
2014-11-24 15:50:00,30.17,30.17,30.15,30.16,1077100.0,19.6068,19.6068,19.5938,19.6003,1077100.0
2014-11-24 15:55:00,30.17,30.21,30.12,30.2,2314700.0,19.6068,19.6328,19.5743,19.6263,2314700.0
2014-11-25 09:30:00,30.21,30.25,30.18,30.21,822700.0,19.6328,19.6588,19.6133,19.6328,822700.0
2014-11-25 09:35:00,30.21,30.26,30.2,30.25,293300.0,19.6328,19.6653,19.6263,19.6588,293300.0
2014-11-25 09:40:00,30.26,30.28,30.25,30.27,341800.0,19.6653,19.6783,19.6588,19.6718,341800.0
2014-11-25 09:45:00,30.27,30.31,30.26,30.3,332500.0,19.6718,19.6977,19.6653,19.6912,332500.0
2014-11-25 09:50:00,30.29,30.32,30.29,30.32,146900.0,19.6848,19.7042,19.6848,19.7042,146900.0
2014-11-25 09:55:00,30.32,30.32,30.25,30.28,298200.0,19.7042,19.7042,19.6588,19.6783,298200.0
2014-11-25 10:00:00,30.27,30.3,30.26,30.29,139300.0,19.6718,19.6912,19.6653,19.6848,139300.0
2014-11-25 10:05:00,30.29,30.32,30.27,30.32,215800.0,19.6848,19.7042,19.6718,19.7042,215800.0
2014-11-25 10:10:00,30.32,30.33,30.31,30.33,179400.0,19.7042,19.7107,19.6977,19.7107,179400.0
2014-11-25 10:15:00,30.33,30.37,30.32,30.35,299500.0,19.7107,19.7367,19.7042,19.7237,299500.0
2014-11-25 10:20:00,30.36,30.39,30.34,30.39,327600.0,19.7302,19.7497,19.7172,19.7497,327600.0
2014-11-25 10:25:00,30.39,30.4,30.36,30.38,316500.0,19.7497,19.7562,19.7302,19.7432,316500.0
2014-11-25 10:30:00,30.37,30.38,30.34,30.36,275300.0,19.7367,19.7432,19.7172,19.7302,275300.0
2014-11-25 10:35:00,30.36,30.36,30.33,30.34,216800.0,19.7302,19.7302,19.7107,19.7172,216800.0
2014-11-25 10:40:00,30.34,30.37,30.33,30.35,317800.0,19.7172,19.7367,19.7107,19.7237,317800.0
2014-11-25 10:45:00,30.36,30.37,30.33,30.36,198200.0,19.7302,19.7367,19.7107,19.7302,198200.0
2014-11-25 10:50:00,30.37,30.38,30.33,30.33,152900.0,19.7367,19.7432,19.7107,19.7107,152900.0
2014-11-25 10:55:00,30.34,30.34,30.32,30.32,70100.0,19.7172,19.7172,19.7042,19.7042,70100.0
2014-11-25 11:00:00,30.33,30.34,30.32,30.32,147400.0,19.7107,19.7172,19.7042,19.7042,147400.0
2014-11-25 11:05:00,30.33,30.33,30.3,30.31,163700.0,19.7107,19.7107,19.6912,19.6977,163700.0
2014-11-25 11:10:00,30.3,30.33,30.3,30.33,179700.0,19.6912,19.7107,19.6912,19.7107,179700.0
2014-11-25 11:15:00,30.33,30.33,30.26,30.27,359900.0,19.7107,19.7107,19.6653,19.6718,359900.0
2014-11-25 11:20:00,30.27,30.28,30.25,30.25,237500.0,19.6718,19.6783,19.6588,19.6588,237500.0
2014-11-25 11:25:00,30.26,30.27,30.24,30.25,272300.0,19.6653,19.6718,19.6523,19.6588,272300.0
2014-11-25 11:30:00,30.26,30.32,30.25,30.32,266200.0,19.6653,19.7042,19.6588,19.7042,266200.0
2014-11-25 11:35:00,30.31,30.34,30.31,30.33,233100.0,19.6977,19.7172,19.6977,19.7107,233100.0
2014-11-25 11:40:00,30.33,30.35,30.32,30.34,185200.0,19.7107,19.7237,19.7042,19.7172,185200.0
2014-11-25 11:45:00,30.34,30.35,30.34,30.35,116300.0,19.7172,19.7237,19.7172,19.7237,116300.0
2014-11-25 11:50:00,30.35,30.35,30.34,30.35,62500.0,19.7237,19.7237,19.7172,19.7237,62500.0
2014-11-25 11:55:00,30.35,30.35,30.34,30.34,97900.0,19.7237,19.7237,19.7172,19.7172,97900.0
2014-11-25 12:00:00,30.35,30.36,30.34,30.35,186600.0,19.7237,19.7302,19.7172,19.7237,186600.0
2014-11-25 12:05:00,30.34,30.38,30.34,30.38,290600.0,19.7172,19.7432,19.7172,19.7432,290600.0
2014-11-25 12:10:00,30.38,30.4,30.37,30.4,677700.0,19.7432,19.7562,19.7367,19.7562,677700.0
2014-11-25 12:15:00,30.39,30.4,30.39,30.4,111400.0,19.7497,19.7562,19.7497,19.7562,111400.0
2014-11-25 12:20:00,30.4,30.42,30.39,30.42,159400.0,19.7562,19.7692,19.7497,19.7692,159400.0
2014-11-25 12:25:00,30.41,30.43,30.41,30.43,64700.0,19.7627,19.7757,19.7627,19.7757,64700.0
2014-11-25 12:30:00,30.43,30.46,30.43,30.45,157800.0,19.7757,19.7952,19.7757,19.7887,157800.0
2014-11-25 12:35:00,30.46,30.47,30.45,30.47,95400.0,19.7952,19.8017,19.7887,19.8017,95400.0
2014-11-25 12:40:00,30.46,30.5,30.46,30.49,186200.0,19.7952,19.8212,19.7952,19.8147,186200.0
2014-11-25 12:45:00,30.49,30.5,30.48,30.5,135300.0,19.8147,19.8212,19.8082,19.8212,135300.0
2014-11-25 12:50:00,30.49,30.51,30.49,30.51,161600.0,19.8147,19.8277,19.8147,19.8277,161600.0
2014-11-25 12:55:00,30.51,30.52,30.5,30.5,120200.0,19.8277,19.8342,19.8212,19.8212,120200.0
2014-11-25 13:00:00,30.51,30.53,30.5,30.53,113700.0,19.8277,19.8407,19.8212,19.8407,113700.0
2014-11-25 13:05:00,30.53,30.53,30.49,30.52,190900.0,19.8407,19.8407,19.8147,19.8342,190900.0
2014-11-25 13:10:00,30.51,30.55,30.51,30.54,187100.0,19.8277,19.8537,19.8277,19.8472,187100.0
2014-11-25 13:15:00,30.53,30.54,30.52,30.53,104600.0,19.8407,19.8472,19.8342,19.8407,104600.0
2014-11-25 13:20:00,30.52,30.56,30.52,30.55,184500.0,19.8342,19.8602,19.8342,19.8537,184500.0
2014-11-25 13:25:00,30.55,30.57,30.55,30.57,118700.0,19.8537,19.8667,19.8537,19.8667,118700.0
2014-11-25 13:30:00,30.57,30.57,30.56,30.57,140300.0,19.8667,19.8667,19.8602,19.8667,140300.0
2014-11-25 13:35:00,30.56,30.57,30.56,30.57,77500.0,19.8602,19.8667,19.8602,19.8667,77500.0
2014-11-25 13:40:00,30.57,30.61,30.56,30.6,235600.0,19.8667,19.8927,19.8602,19.8862,235600.0
2014-11-25 13:45:00,30.61,30.62,30.59,30.61,418300.0,19.8927,19.8992,19.8797,19.8927,418300.0
2014-11-25 13:50:00,30.62,30.66,30.61,30.64,539300.0,19.8992,19.9252,19.8927,19.9122,539300.0
2014-11-25 13:55:00,30.64,30.66,30.64,30.65,159100.0,19.9122,19.9252,19.9122,19.9187,159100.0
2014-11-25 14:00:00,30.65,30.65,30.62,30.63,206100.0,19.9187,19.9187,19.8992,19.9057,206100.0
2014-11-25 14:05:00,30.62,30.64,30.57,30.58,339700.0,19.8992,19.9122,19.8667,19.8732,339700.0
2014-11-25 14:10:00,30.58,30.59,30.56,30.56,179900.0,19.8732,19.8797,19.8602,19.8602,179900.0
2014-11-25 14:15:00,30.57,30.57,30.52,30.53,114000.0,19.8667,19.8667,19.8342,19.8407,114000.0
2014-11-25 14:20:00,30.53,30.58,30.52,30.58,230300.0,19.8407,19.8732,19.8342,19.8732,230300.0
2014-11-25 14:25:00,30.58,30.59,30.55,30.59,168600.0,19.8732,19.8797,19.8537,19.8797,168600.0
2014-11-25 14:30:00,30.59,30.6,30.58,30.6,106300.0,19.8797,19.8862,19.8732,19.8862,106300.0
2014-11-25 14:35:00,30.6,30.64,30.59,30.63,159200.0,19.8862,19.9122,19.8797,19.9057,159200.0
2014-11-25 14:40:00,30.63,30.65,30.62,30.64,269800.0,19.9057,19.9187,19.8992,19.9122,269800.0
2014-11-25 14:45:00,30.64,30.65,30.62,30.65,381400.0,19.9122,19.9187,19.8992,19.9187,381400.0
2014-11-25 14:50:00,30.65,30.65,30.62,30.63,220300.0,19.9187,19.9187,19.8992,19.9057,220300.0
2014-11-25 14:55:00,30.63,30.63,30.61,30.62,180300.0,19.9057,19.9057,19.8927,19.8992,180300.0
2014-11-25 15:00:00,30.62,30.63,30.61,30.62,256600.0,19.8992,19.9057,19.8927,19.8992,256600.0
2014-11-25 15:05:00,30.61,30.63,30.6,30.63,164100.0,19.8927,19.9057,19.8862,19.9057,164100.0
2014-11-25 15:10:00,30.63,30.64,30.62,30.63,194400.0,19.9057,19.9122,19.8992,19.9057,194400.0
2014-11-25 15:15:00,30.63,30.64,30.61,30.62,253000.0,19.9057,19.9122,19.8927,19.8992,253000.0
2014-11-25 15:20:00,30.62,30.63,30.6,30.62,281700.0,19.8992,19.9057,19.8862,19.8992,281700.0
2014-11-25 15:25:00,30.62,30.64,30.6,30.62,294100.0,19.8992,19.9122,19.8862,19.8992,294100.0
2014-11-25 15:30:00,30.62,30.62,30.59,30.6,184300.0,19.8992,19.8992,19.8797,19.8862,184300.0
2014-11-25 15:35:00,30.59,30.61,30.58,30.59,290300.0,19.8797,19.8927,19.8732,19.8797,290300.0
2014-11-25 15:40:00,30.58,30.58,30.52,30.52,578900.0,19.8732,19.8732,19.8342,19.8342,578900.0
2014-11-25 15:45:00,30.53,30.55,30.51,30.51,738500.0,19.8407,19.8537,19.8277,19.8277,738500.0
2014-11-25 15:50:00,30.51,30.53,30.5,30.51,613700.0,19.8277,19.8407,19.8212,19.8277,613700.0
2014-11-25 15:55:00,30.5,30.51,30.48,30.49,1990100.0,19.8212,19.8277,19.8082,19.8147,1990100.0
2014-11-26 09:30:00,30.65,30.78,30.59,30.76,1031300.0,19.9187,20.0032,19.8797,19.9902,1031300.0
2014-11-26 09:35:00,30.75,30.77,30.72,30.73,280900.0,19.9837,19.9967,19.9642,19.9707,280900.0
2014-11-26 09:40:00,30.73,30.79,30.66,30.7,303100.0,19.9707,20.0097,19.9252,19.9512,303100.0
2014-11-26 09:45:00,30.7,30.73,30.68,30.71,251400.0,19.9512,19.9707,19.9382,19.9577,251400.0
2014-11-26 09:50:00,30.71,30.75,30.7,30.73,133000.0,19.9577,19.9837,19.9512,19.9707,133000.0
2014-11-26 09:55:00,30.74,30.79,30.67,30.78,221700.0,19.9772,20.0097,19.9317,20.0032,221700.0
2014-11-26 10:00:00,30.79,30.8,30.75,30.8,348500.0,20.0097,20.0162,19.9837,20.0162,348500.0
2014-11-26 10:05:00,30.79,30.8,30.78,30.79,281200.0,20.0097,20.0162,20.0032,20.0097,281200.0
2014-11-26 10:10:00,30.79,30.8,30.77,30.79,193100.0,20.0097,20.0162,19.9967,20.0097,193100.0
2014-11-26 10:15:00,30.79,30.8,30.76,30.8,518200.0,20.0097,20.0162,19.9902,20.0162,518200.0
2014-11-26 10:20:00,30.8,30.8,30.77,30.79,972000.0,20.0162,20.0162,19.9967,20.0097,972000.0
2014-11-26 10:25:00,30.79,30.8,30.77,30.79,140400.0,20.0097,20.0162,19.9967,20.0097,140400.0
2014-11-26 10:30:00,30.79,30.8,30.77,30.8,196100.0,20.0097,20.0162,19.9967,20.0162,196100.0
2014-11-26 10:35:00,30.8,30.8,30.78,30.78,310300.0,20.0162,20.0162,20.0032,20.0032,310300.0
2014-11-26 10:40:00,30.78,30.8,30.78,30.8,136500.0,20.0032,20.0162,20.0032,20.0162,136500.0
2014-11-26 10:45:00,30.8,30.82,30.78,30.8,454600.0,20.0162,20.0292,20.0032,20.0162,454600.0
2014-11-26 10:50:00,30.8,30.81,30.78,30.8,237900.0,20.0162,20.0227,20.0032,20.0162,237900.0
2014-11-26 10:55:00,30.8,30.81,30.78,30.79,174100.0,20.0162,20.0227,20.0032,20.0097,174100.0
2014-11-26 11:00:00,30.79,30.8,30.77,30.78,208000.0,20.0097,20.0162,19.9967,20.0032,208000.0
2014-11-26 11:05:00,30.79,30.79,30.76,30.77,165900.0,20.0097,20.0097,19.9902,19.9967,165900.0
2014-11-26 11:10:00,30.77,30.78,30.73,30.75,255100.0,19.9967,20.0032,19.9707,19.9837,255100.0
2014-11-26 11:15:00,30.75,30.75,30.69,30.7,183400.0,19.9837,19.9837,19.9447,19.9512,183400.0
2014-11-26 11:20:00,30.69,30.7,30.67,30.67,109100.0,19.9447,19.9512,19.9317,19.9317,109100.0
2014-11-26 11:25:00,30.68,30.68,30.64,30.65,145000.0,19.9382,19.9382,19.9122,19.9187,145000.0
2014-11-26 11:30:00,30.65,30.67,30.62,30.63,198100.0,19.9187,19.9317,19.8992,19.9057,198100.0
2014-11-26 11:35:00,30.63,30.66,30.63,30.66,113200.0,19.9057,19.9252,19.9057,19.9252,113200.0
2014-11-26 11:40:00,30.66,30.67,30.65,30.66,109300.0,19.9252,19.9317,19.9187,19.9252,109300.0
2014-11-26 11:45:00,30.66,30.67,30.65,30.67,75400.0,19.9252,19.9317,19.9187,19.9317,75400.0
2014-11-26 11:50:00,30.67,30.67,30.61,30.63,85800.0,19.9317,19.9317,19.8927,19.9057,85800.0
2014-11-26 11:55:00,30.62,30.63,30.59,30.61,98800.0,19.8992,19.9057,19.8797,19.8927,98800.0
2014-11-26 12:00:00,30.61,30.65,30.59,30.65,178900.0,19.8927,19.9187,19.8797,19.9187,178900.0
2014-11-26 12:05:00,30.65,30.67,30.64,30.67,165600.0,19.9187,19.9317,19.9122,19.9317,165600.0
2014-11-26 12:10:00,30.66,30.67,30.64,30.65,100400.0,19.9252,19.9317,19.9122,19.9187,100400.0
2014-11-26 12:15:00,30.65,30.67,30.63,30.66,92500.0,19.9187,19.9317,19.9057,19.9252,92500.0
2014-11-26 12:20:00,30.66,30.69,30.66,30.67,83300.0,19.9252,19.9447,19.9252,19.9317,83300.0
2014-11-26 12:25:00,30.68,30.7,30.67,30.7,66200.0,19.9382,19.9512,19.9317,19.9512,66200.0
2014-11-26 12:30:00,30.7,30.72,30.69,30.71,75400.0,19.9512,19.9642,19.9447,19.9577,75400.0
2014-11-26 12:35:00,30.71,30.74,30.71,30.74,143100.0,19.9577,19.9772,19.9577,19.9772,143100.0
2014-11-26 12:40:00,30.73,30.76,30.73,30.75,209100.0,19.9707,19.9902,19.9707,19.9837,209100.0
2014-11-26 12:45:00,30.74,30.75,30.72,30.72,64000.0,19.9772,19.9837,19.9642,19.9642,64000.0
2014-11-26 12:50:00,30.72,30.78,30.7,30.76,398000.0,19.9642,20.0032,19.9512,19.9902,398000.0
2014-11-26 12:55:00,30.76,30.77,30.74,30.75,40500.0,19.9902,19.9967,19.9772,19.9837,40500.0
2014-11-26 13:00:00,30.74,30.76,30.74,30.75,64400.0,19.9772,19.9902,19.9772,19.9837,64400.0
2014-11-26 13:05:00,30.76,30.76,30.74,30.76,74000.0,19.9902,19.9902,19.9772,19.9902,74000.0
2014-11-26 13:10:00,30.76,30.78,30.75,30.78,107400.0,19.9902,20.0032,19.9837,20.0032,107400.0
2014-11-26 13:15:00,30.78,30.79,30.76,30.79,96200.0,20.0032,20.0097,19.9902,20.0097,96200.0
2014-11-26 13:20:00,30.78,30.81,30.78,30.8,182500.0,20.0032,20.0227,20.0032,20.0162,182500.0
2014-11-26 13:25:00,30.8,30.8,30.78,30.79,91300.0,20.0162,20.0162,20.0032,20.0097,91300.0
2014-11-26 13:30:00,30.78,30.8,30.78,30.79,60300.0,20.0032,20.0162,20.0032,20.0097,60300.0
2014-11-26 13:35:00,30.79,30.8,30.77,30.78,124100.0,20.0097,20.0162,19.9967,20.0032,124100.0
2014-11-26 13:40:00,30.77,30.79,30.77,30.79,79000.0,19.9967,20.0097,19.9967,20.0097,79000.0
2014-11-26 13:45:00,30.78,30.81,30.78,30.8,152900.0,20.0032,20.0227,20.0032,20.0162,152900.0
2014-11-26 13:50:00,30.81,30.85,30.8,30.84,317500.0,20.0227,20.0487,20.0162,20.0422,317500.0
2014-11-26 13:55:00,30.85,30.87,30.84,30.85,201100.0,20.0487,20.0617,20.0422,20.0487,201100.0
2014-11-26 14:00:00,30.85,30.89,30.84,30.88,246400.0,20.0487,20.0747,20.0422,20.0682,246400.0
2014-11-26 14:05:00,30.88,30.92,30.87,30.9,734600.0,20.0682,20.0942,20.0617,20.0812,734600.0
2014-11-26 14:10:00,30.9,30.95,30.9,30.95,243900.0,20.0812,20.1137,20.0812,20.1137,243900.0
2014-11-26 14:15:00,30.95,30.96,30.94,30.95,191600.0,20.1137,20.1202,20.1072,20.1137,191600.0
2014-11-26 14:20:00,30.96,30.98,30.94,30.98,331700.0,20.1202,20.1332,20.1072,20.1332,331700.0
2014-11-26 14:25:00,30.97,31.05,30.97,31.01,1750900.0,20.1267,20.1787,20.1267,20.1527,1750900.0
2014-11-26 14:30:00,31.01,31.02,31.0,31.01,282000.0,20.1527,20.1592,20.1462,20.1527,282000.0
2014-11-26 14:35:00,31.01,31.02,31.0,31.0,454100.0,20.1527,20.1592,20.1462,20.1462,454100.0
2014-11-26 14:40:00,31.01,31.02,30.99,31.0,171400.0,20.1527,20.1592,20.1397,20.1462,171400.0
2014-11-26 14:45:00,31.0,31.02,30.99,31.01,222800.0,20.1462,20.1592,20.1397,20.1527,222800.0
2014-11-26 14:50:00,31.01,31.02,31.0,31.01,457000.0,20.1527,20.1592,20.1462,20.1527,457000.0
2014-11-26 14:55:00,31.01,31.04,31.0,31.02,230100.0,20.1527,20.1722,20.1462,20.1592,230100.0
2014-11-26 15:00:00,31.02,31.02,31.01,31.02,81700.0,20.1592,20.1592,20.1527,20.1592,81700.0
2014-11-26 15:05:00,31.02,31.03,31.0,31.02,201300.0,20.1592,20.1657,20.1462,20.1592,201300.0
2014-11-26 15:10:00,31.02,31.06,31.01,31.05,441400.0,20.1592,20.1852,20.1527,20.1787,441400.0
2014-11-26 15:15:00,31.05,31.07,31.03,31.03,413100.0,20.1787,20.1917,20.1657,20.1657,413100.0
2014-11-26 15:20:00,31.04,31.04,31.01,31.02,469100.0,20.1722,20.1722,20.1527,20.1592,469100.0
2014-11-26 15:25:00,31.02,31.02,31.0,31.02,387300.0,20.1592,20.1592,20.1462,20.1592,387300.0
2014-11-26 15:30:00,31.02,31.07,31.01,31.06,646900.0,20.1592,20.1917,20.1527,20.1852,646900.0
2014-11-26 15:35:00,31.05,31.06,31.04,31.05,764500.0,20.1787,20.1852,20.1722,20.1787,764500.0
2014-11-26 15:40:00,31.05,31.09,31.04,31.09,593200.0,20.1787,20.2047,20.1722,20.2047,593200.0
2014-11-26 15:45:00,31.09,31.11,31.08,31.1,954000.0,20.2047,20.2176,20.1982,20.2112,954000.0
2014-11-26 15:50:00,31.11,31.11,31.09,31.1,881400.0,20.2176,20.2176,20.2047,20.2112,881400.0
2014-11-26 15:55:00,31.09,31.12,31.09,31.1,1503400.0,20.2047,20.2241,20.2047,20.2112,1503400.0
2014-11-28 09:30:00,31.12,31.39,31.12,31.38,1353900.0,20.2241,20.3996,20.2241,20.3931,1353900.0
2014-11-28 09:35:00,31.38,31.48,31.36,31.48,395200.0,20.3931,20.4581,20.3801,20.4581,395200.0
2014-11-28 09:40:00,31.48,31.53,31.46,31.5,745000.0,20.4581,20.4906,20.4451,20.4711,745000.0
2014-11-28 09:45:00,31.5,31.57,31.5,31.57,616200.0,20.4711,20.5166,20.4711,20.5166,616200.0
2014-11-28 09:50:00,31.57,31.57,31.51,31.53,636900.0,20.5166,20.5166,20.4776,20.4906,636900.0
2014-11-28 09:55:00,31.53,31.54,31.44,31.46,670700.0,20.4906,20.4971,20.4321,20.4451,670700.0
2014-11-28 10:00:00,31.47,31.54,31.43,31.49,413400.0,20.4516,20.4971,20.4256,20.4646,413400.0
2014-11-28 10:05:00,31.49,31.54,31.48,31.54,314600.0,20.4646,20.4971,20.4581,20.4971,314600.0
2014-11-28 10:10:00,31.54,31.59,31.48,31.59,500600.0,20.4971,20.5296,20.4581,20.5296,500600.0
2014-11-28 10:15:00,31.59,31.59,31.49,31.5,422300.0,20.5296,20.5296,20.4646,20.4711,422300.0
2014-11-28 10:20:00,31.51,31.55,31.43,31.54,449700.0,20.4776,20.5036,20.4256,20.4971,449700.0
2014-11-28 10:25:00,31.55,31.64,31.54,31.62,960000.0,20.5036,20.5621,20.4971,20.5491,960000.0
2014-11-28 10:30:00,31.62,31.63,31.59,31.62,574800.0,20.5491,20.5556,20.5296,20.5491,574800.0
2014-11-28 10:35:00,31.62,31.64,31.57,31.59,353300.0,20.5491,20.5621,20.5166,20.5296,353300.0
2014-11-28 10:40:00,31.59,31.59,31.56,31.56,122200.0,20.5296,20.5296,20.5101,20.5101,122200.0
2014-11-28 10:45:00,31.56,31.6,31.56,31.56,243000.0,20.5101,20.5361,20.5101,20.5101,243000.0
2014-11-28 10:50:00,31.57,31.58,31.48,31.48,209600.0,20.5166,20.5231,20.4581,20.4581,209600.0
2014-11-28 10:55:00,31.49,31.49,31.46,31.47,130300.0,20.4646,20.4646,20.4451,20.4516,130300.0
2014-11-28 11:00:00,31.48,31.48,31.45,31.46,101800.0,20.4581,20.4581,20.4386,20.4451,101800.0
2014-11-28 11:05:00,31.46,31.5,31.46,31.47,217300.0,20.4451,20.4711,20.4451,20.4516,217300.0
2014-11-28 11:10:00,31.46,31.47,31.42,31.43,113200.0,20.4451,20.4516,20.4191,20.4256,113200.0
2014-11-28 11:15:00,31.42,31.43,31.4,31.4,145400.0,20.4191,20.4256,20.4061,20.4061,145400.0
2014-11-28 11:20:00,31.4,31.41,31.34,31.36,304600.0,20.4061,20.4126,20.3671,20.3801,304600.0
2014-11-28 11:25:00,31.36,31.36,31.32,31.33,102900.0,20.3801,20.3801,20.3541,20.3606,102900.0
2014-11-28 11:30:00,31.33,31.33,31.3,31.33,174000.0,20.3606,20.3606,20.3411,20.3606,174000.0
2014-11-28 11:35:00,31.33,31.33,31.3,31.31,146300.0,20.3606,20.3606,20.3411,20.3476,146300.0
2014-11-28 11:40:00,31.32,31.32,31.26,31.27,181400.0,20.3541,20.3541,20.3151,20.3216,181400.0
2014-11-28 11:45:00,31.26,31.27,31.25,31.26,129100.0,20.3151,20.3216,20.3086,20.3151,129100.0
2014-11-28 11:50:00,31.26,31.27,31.24,31.26,112900.0,20.3151,20.3216,20.3021,20.3151,112900.0
2014-11-28 11:55:00,31.26,31.29,31.25,31.28,129900.0,20.3151,20.3346,20.3086,20.3281,129900.0
2014-11-28 12:00:00,31.28,31.29,31.26,31.27,88300.0,20.3281,20.3346,20.3151,20.3216,88300.0
2014-11-28 12:05:00,31.28,31.28,31.25,31.25,96100.0,20.3281,20.3281,20.3086,20.3086,96100.0
2014-11-28 12:10:00,31.25,31.26,31.21,31.21,168000.0,20.3086,20.3151,20.2826,20.2826,168000.0
2014-11-28 12:15:00,31.21,31.25,31.2,31.2,274400.0,20.2826,20.3086,20.2761,20.2761,274400.0
2014-11-28 12:20:00,31.2,31.23,31.2,31.21,175900.0,20.2761,20.2956,20.2761,20.2826,175900.0
2014-11-28 12:25:00,31.21,31.22,31.16,31.17,163700.0,20.2826,20.2891,20.2501,20.2566,163700.0
2014-11-28 12:30:00,31.16,31.19,31.15,31.18,252300.0,20.2501,20.2696,20.2436,20.2631,252300.0
2014-11-28 12:35:00,31.17,31.19,31.15,31.16,264900.0,20.2566,20.2696,20.2436,20.2501,264900.0
2014-11-28 12:40:00,31.16,31.18,31.09,31.1,332500.0,20.2501,20.2631,20.2047,20.2112,332500.0
2014-11-28 12:45:00,31.1,31.12,31.08,31.09,388800.0,20.2112,20.2241,20.1982,20.2047,388800.0
2014-11-28 12:50:00,31.09,31.12,31.07,31.12,429900.0,20.2047,20.2241,20.1917,20.2241,429900.0
2014-11-28 12:55:00,31.11,31.17,31.06,31.17,1117400.0,20.2176,20.2566,20.1852,20.2566,1117400.0
2014-12-01 09:30:00,30.88,31.14,30.88,31.03,1078400.0,20.0682,20.2371,20.0682,20.1657,1078400.0
2014-12-01 09:35:00,31.04,31.06,31.0,31.02,443500.0,20.1722,20.1852,20.1462,20.1592,443500.0
2014-12-01 09:40:00,31.02,31.1,30.99,31.05,246600.0,20.1592,20.2112,20.1397,20.1787,246600.0
2014-12-01 09:45:00,31.05,31.1,31.02,31.09,265400.0,20.1787,20.2112,20.1592,20.2047,265400.0
2014-12-01 09:50:00,31.08,31.24,31.06,31.23,354600.0,20.1982,20.3021,20.1852,20.2956,354600.0
2014-12-01 09:55:00,31.23,31.38,31.22,31.37,608600.0,20.2956,20.3931,20.2891,20.3866,608600.0
2014-12-01 10:00:00,31.37,31.51,31.36,31.39,868800.0,20.3866,20.4776,20.3801,20.3996,868800.0
2014-12-01 10:05:00,31.4,31.41,31.33,31.39,342400.0,20.4061,20.4126,20.3606,20.3996,342400.0
2014-12-01 10:10:00,31.39,31.43,31.38,31.4,298500.0,20.3996,20.4256,20.3931,20.4061,298500.0
2014-12-01 10:15:00,31.4,31.48,31.38,31.48,238200.0,20.4061,20.4581,20.3931,20.4581,238200.0
2014-12-01 10:20:00,31.48,31.51,31.46,31.48,239700.0,20.4581,20.4776,20.4451,20.4581,239700.0
2014-12-01 10:25:00,31.47,31.48,31.4,31.41,182000.0,20.4516,20.4581,20.4061,20.4126,182000.0
2014-12-01 10:30:00,31.4,31.49,31.4,31.49,258900.0,20.4061,20.4646,20.4061,20.4646,258900.0
2014-12-01 10:35:00,31.49,31.49,31.45,31.47,230500.0,20.4646,20.4646,20.4386,20.4516,230500.0
2014-12-01 10:40:00,31.47,31.48,31.37,31.4,310600.0,20.4516,20.4581,20.3866,20.4061,310600.0
2014-12-01 10:45:00,31.4,31.44,31.38,31.44,173200.0,20.4061,20.4321,20.3931,20.4321,173200.0
2014-12-01 10:50:00,31.44,31.44,31.39,31.42,134300.0,20.4321,20.4321,20.3996,20.4191,134300.0
2014-12-01 10:55:00,31.42,31.44,31.4,31.44,225600.0,20.4191,20.4321,20.4061,20.4321,225600.0
2014-12-01 11:00:00,31.43,31.47,31.42,31.43,230100.0,20.4256,20.4516,20.4191,20.4256,230100.0
2014-12-01 11:05:00,31.43,31.44,31.36,31.36,209100.0,20.4256,20.4321,20.3801,20.3801,209100.0
2014-12-01 11:10:00,31.37,31.38,31.32,31.32,463700.0,20.3866,20.3931,20.3541,20.3541,463700.0
2014-12-01 11:15:00,31.32,31.33,31.28,31.29,266900.0,20.3541,20.3606,20.3281,20.3346,266900.0
2014-12-01 11:20:00,31.29,31.36,31.29,31.35,143900.0,20.3346,20.3801,20.3346,20.3736,143900.0
2014-12-01 11:25:00,31.36,31.37,31.3,31.31,317900.0,20.3801,20.3866,20.3411,20.3476,317900.0
2014-12-01 11:30:00,31.31,31.34,31.28,31.29,236800.0,20.3476,20.3671,20.3281,20.3346,236800.0
2014-12-01 11:35:00,31.29,31.3,31.26,31.26,183000.0,20.3346,20.3411,20.3151,20.3151,183000.0
2014-12-01 11:40:00,31.26,31.28,31.25,31.26,122800.0,20.3151,20.3281,20.3086,20.3151,122800.0
2014-12-01 11:45:00,31.26,31.28,31.25,31.28,143500.0,20.3151,20.3281,20.3086,20.3281,143500.0
2014-12-01 11:50:00,31.27,31.28,31.21,31.22,121100.0,20.3216,20.3281,20.2826,20.2891,121100.0
2014-12-01 11:55:00,31.22,31.25,31.2,31.25,160200.0,20.2891,20.3086,20.2761,20.3086,160200.0
2014-12-01 12:00:00,31.25,31.27,31.24,31.26,222600.0,20.3086,20.3216,20.3021,20.3151,222600.0
2014-12-01 12:05:00,31.27,31.31,31.26,31.31,96200.0,20.3216,20.3476,20.3151,20.3476,96200.0
2014-12-01 12:10:00,31.3,31.33,31.28,31.31,329500.0,20.3411,20.3606,20.3281,20.3476,329500.0
2014-12-01 12:15:00,31.32,31.35,31.31,31.33,244400.0,20.3541,20.3736,20.3476,20.3606,244400.0
2014-12-01 12:20:00,31.33,31.37,31.33,31.37,140400.0,20.3606,20.3866,20.3606,20.3866,140400.0
2014-12-01 12:25:00,31.36,31.37,31.35,31.36,131300.0,20.3801,20.3866,20.3736,20.3801,131300.0
2014-12-01 12:30:00,31.36,31.37,31.35,31.35,153300.0,20.3801,20.3866,20.3736,20.3736,153300.0
2014-12-01 12:35:00,31.36,31.37,31.34,31.34,126600.0,20.3801,20.3866,20.3671,20.3671,126600.0
2014-12-01 12:40:00,31.34,31.35,31.33,31.34,130600.0,20.3671,20.3736,20.3606,20.3671,130600.0
2014-12-01 12:45:00,31.34,31.35,31.31,31.33,118800.0,20.3671,20.3736,20.3476,20.3606,118800.0
2014-12-01 12:50:00,31.33,31.35,31.32,31.34,121600.0,20.3606,20.3736,20.3541,20.3671,121600.0
2014-12-01 12:55:00,31.35,31.38,31.34,31.37,158400.0,20.3736,20.3931,20.3671,20.3866,158400.0
2014-12-01 13:00:00,31.36,31.4,31.36,31.37,145200.0,20.3801,20.4061,20.3801,20.3866,145200.0
2014-12-01 13:05:00,31.36,31.37,31.35,31.36,99800.0,20.3801,20.3866,20.3736,20.3801,99800.0
2014-12-01 13:10:00,31.36,31.39,31.36,31.37,139300.0,20.3801,20.3996,20.3801,20.3866,139300.0
2014-12-01 13:15:00,31.37,31.4,31.37,31.39,123600.0,20.3866,20.4061,20.3866,20.3996,123600.0
2014-12-01 13:20:00,31.39,31.42,31.39,31.4,111400.0,20.3996,20.4191,20.3996,20.4061,111400.0
2014-12-01 13:25:00,31.41,31.41,31.38,31.4,86400.0,20.4126,20.4126,20.3931,20.4061,86400.0
2014-12-01 13:30:00,31.41,31.45,31.4,31.45,157100.0,20.4126,20.4386,20.4061,20.4386,157100.0
2014-12-01 13:35:00,31.45,31.47,31.44,31.47,125200.0,20.4386,20.4516,20.4321,20.4516,125200.0
2014-12-01 13:40:00,31.46,31.48,31.46,31.48,156900.0,20.4451,20.4581,20.4451,20.4581,156900.0
2014-12-01 13:45:00,31.48,31.5,31.43,31.44,406100.0,20.4581,20.4711,20.4256,20.4321,406100.0
2014-12-01 13:50:00,31.43,31.44,31.4,31.41,164000.0,20.4256,20.4321,20.4061,20.4126,164000.0
2014-12-01 13:55:00,31.41,31.42,31.4,31.41,131700.0,20.4126,20.4191,20.4061,20.4126,131700.0
2014-12-01 14:00:00,31.4,31.42,31.37,31.37,154200.0,20.4061,20.4191,20.3866,20.3866,154200.0
2014-12-01 14:05:00,31.38,31.38,31.36,31.37,132500.0,20.3931,20.3931,20.3801,20.3866,132500.0
2014-12-01 14:10:00,31.38,31.38,31.36,31.38,94400.0,20.3931,20.3931,20.3801,20.3931,94400.0
2014-12-01 14:15:00,31.38,31.38,31.35,31.35,94300.0,20.3931,20.3931,20.3736,20.3736,94300.0
2014-12-01 14:20:00,31.36,31.36,31.29,31.29,259900.0,20.3801,20.3801,20.3346,20.3346,259900.0
2014-12-01 14:25:00,31.29,31.34,31.29,31.34,278300.0,20.3346,20.3671,20.3346,20.3671,278300.0
2014-12-01 14:30:00,31.34,31.36,31.33,31.36,169900.0,20.3671,20.3801,20.3606,20.3801,169900.0
2014-12-01 14:35:00,31.35,31.36,31.28,31.33,372600.0,20.3736,20.3801,20.3281,20.3606,372600.0
2014-12-01 14:40:00,31.33,31.34,31.28,31.3,348100.0,20.3606,20.3671,20.3281,20.3411,348100.0
2014-12-01 14:45:00,31.29,31.31,31.28,31.3,207900.0,20.3346,20.3476,20.3281,20.3411,207900.0
2014-12-01 14:50:00,31.3,31.33,31.29,31.33,112100.0,20.3411,20.3606,20.3346,20.3606,112100.0
2014-12-01 14:55:00,31.32,31.33,31.29,31.32,87900.0,20.3541,20.3606,20.3346,20.3541,87900.0
2014-12-01 15:00:00,31.32,31.34,31.31,31.33,151400.0,20.3541,20.3671,20.3476,20.3606,151400.0
2014-12-01 15:05:00,31.34,31.34,31.32,31.34,94200.0,20.3671,20.3671,20.3541,20.3671,94200.0
2014-12-01 15:10:00,31.34,31.35,31.31,31.32,556100.0,20.3671,20.3736,20.3476,20.3541,556100.0
2014-12-01 15:15:00,31.32,31.33,31.31,31.32,158600.0,20.3541,20.3606,20.3476,20.3541,158600.0
2014-12-01 15:20:00,31.33,31.37,31.31,31.37,223500.0,20.3606,20.3866,20.3476,20.3866,223500.0
2014-12-01 15:25:00,31.36,31.39,31.31,31.31,408500.0,20.3801,20.3996,20.3476,20.3476,408500.0
2014-12-01 15:30:00,31.32,31.33,31.31,31.32,252800.0,20.3541,20.3606,20.3476,20.3541,252800.0
2014-12-01 15:35:00,31.33,31.33,31.29,31.3,271600.0,20.3606,20.3606,20.3346,20.3411,271600.0
2014-12-01 15:40:00,31.3,31.33,31.29,31.33,296300.0,20.3411,20.3606,20.3346,20.3606,296300.0
2014-12-01 15:45:00,31.33,31.33,31.31,31.32,383800.0,20.3606,20.3606,20.3476,20.3541,383800.0
2014-12-01 15:50:00,31.32,31.34,31.31,31.32,567300.0,20.3541,20.3671,20.3476,20.3541,567300.0
2014-12-01 15:55:00,31.32,31.33,31.26,31.26,990100.0,20.3541,20.3606,20.3151,20.3151,990100.0
2014-12-02 09:30:00,31.44,31.57,31.42,31.54,1314700.0,20.4321,20.5166,20.4191,20.4971,1314700.0
2014-12-02 09:35:00,31.54,31.54,31.41,31.41,504100.0,20.4971,20.4971,20.4126,20.4126,504100.0
2014-12-02 09:40:00,31.4,31.42,31.38,31.4,401400.0,20.4061,20.4191,20.3931,20.4061,401400.0
2014-12-02 09:45:00,31.4,31.44,31.38,31.44,340600.0,20.4061,20.4321,20.3931,20.4321,340600.0
2014-12-02 09:50:00,31.44,31.45,31.39,31.44,648000.0,20.4321,20.4386,20.3996,20.4321,648000.0
2014-12-02 09:55:00,31.44,31.45,31.41,31.42,202000.0,20.4321,20.4386,20.4126,20.4191,202000.0
2014-12-02 10:00:00,31.42,31.44,31.4,31.4,405700.0,20.4191,20.4321,20.4061,20.4061,405700.0
2014-12-02 10:05:00,31.41,31.44,31.39,31.42,373500.0,20.4126,20.4321,20.3996,20.4191,373500.0
2014-12-02 10:10:00,31.43,31.44,31.4,31.44,241700.0,20.4256,20.4321,20.4061,20.4321,241700.0
2014-12-02 10:15:00,31.44,31.44,31.36,31.37,349500.0,20.4321,20.4321,20.3801,20.3866,349500.0
2014-12-02 10:20:00,31.36,31.4,31.35,31.38,406300.0,20.3801,20.4061,20.3736,20.3931,406300.0
2014-12-02 10:25:00,31.38,31.43,31.37,31.41,228300.0,20.3931,20.4256,20.3866,20.4126,228300.0
2014-12-02 10:30:00,31.4,31.41,31.34,31.38,231800.0,20.4061,20.4126,20.3671,20.3931,231800.0
2014-12-02 10:35:00,31.38,31.41,31.37,31.4,320200.0,20.3931,20.4126,20.3866,20.4061,320200.0
2014-12-02 10:40:00,31.4,31.41,31.34,31.35,150900.0,20.4061,20.4126,20.3671,20.3736,150900.0
2014-12-02 10:45:00,31.34,31.35,31.3,31.31,216900.0,20.3671,20.3736,20.3411,20.3476,216900.0
2014-12-02 10:50:00,31.31,31.32,31.28,31.29,488300.0,20.3476,20.3541,20.3281,20.3346,488300.0
2014-12-02 10:55:00,31.29,31.33,31.28,31.32,323200.0,20.3346,20.3606,20.3281,20.3541,323200.0
2014-12-02 11:00:00,31.32,31.34,31.29,31.32,352900.0,20.3541,20.3671,20.3346,20.3541,352900.0
2014-12-02 11:05:00,31.31,31.33,31.29,31.32,216800.0,20.3476,20.3606,20.3346,20.3541,216800.0
2014-12-02 11:10:00,31.32,31.34,31.3,31.33,172100.0,20.3541,20.3671,20.3411,20.3606,172100.0
2014-12-02 11:15:00,31.32,31.38,31.31,31.38,178400.0,20.3541,20.3931,20.3476,20.3931,178400.0
2014-12-02 11:20:00,31.38,31.4,31.34,31.4,234700.0,20.3931,20.4061,20.3671,20.4061,234700.0
2014-12-02 11:25:00,31.4,31.43,31.39,31.43,149500.0,20.4061,20.4256,20.3996,20.4256,149500.0
2014-12-02 11:30:00,31.43,31.44,31.39,31.4,267000.0,20.4256,20.4321,20.3996,20.4061,267000.0
2014-12-02 11:35:00,31.4,31.41,31.36,31.37,186400.0,20.4061,20.4126,20.3801,20.3866,186400.0
2014-12-02 11:40:00,31.38,31.38,31.34,31.36,132700.0,20.3931,20.3931,20.3671,20.3801,132700.0
2014-12-02 11:45:00,31.36,31.38,31.33,31.38,465200.0,20.3801,20.3931,20.3606,20.3931,465200.0
2014-12-02 11:50:00,31.38,31.42,31.36,31.39,332600.0,20.3931,20.4191,20.3801,20.3996,332600.0
2014-12-02 11:55:00,31.4,31.45,31.37,31.43,261000.0,20.4061,20.4386,20.3866,20.4256,261000.0
2014-12-02 12:00:00,31.43,31.44,31.39,31.43,154800.0,20.4256,20.4321,20.3996,20.4256,154800.0
2014-12-02 12:05:00,31.44,31.44,31.4,31.41,104100.0,20.4321,20.4321,20.4061,20.4126,104100.0
2014-12-02 12:10:00,31.41,31.44,31.4,31.43,91300.0,20.4126,20.4321,20.4061,20.4256,91300.0
2014-12-02 12:15:00,31.43,31.43,31.4,31.41,182100.0,20.4256,20.4256,20.4061,20.4126,182100.0
2014-12-02 12:20:00,31.41,31.44,31.39,31.42,129700.0,20.4126,20.4321,20.3996,20.4191,129700.0
2014-12-02 12:25:00,31.42,31.46,31.41,31.44,136400.0,20.4191,20.4451,20.4126,20.4321,136400.0
2014-12-02 12:30:00,31.44,31.45,31.42,31.43,120200.0,20.4321,20.4386,20.4191,20.4256,120200.0
2014-12-02 12:35:00,31.43,31.45,31.42,31.45,72800.0,20.4256,20.4386,20.4191,20.4386,72800.0
2014-12-02 12:40:00,31.45,31.46,31.44,31.46,55600.0,20.4386,20.4451,20.4321,20.4451,55600.0
2014-12-02 12:45:00,31.45,31.5,31.45,31.49,433800.0,20.4386,20.4711,20.4386,20.4646,433800.0
2014-12-02 12:50:00,31.49,31.55,31.48,31.53,401600.0,20.4646,20.5036,20.4581,20.4906,401600.0
2014-12-02 12:55:00,31.52,31.57,31.52,31.57,230300.0,20.4841,20.5166,20.4841,20.5166,230300.0
2014-12-02 13:00:00,31.57,31.58,31.55,31.56,244000.0,20.5166,20.5231,20.5036,20.5101,244000.0
2014-12-02 13:05:00,31.56,31.6,31.56,31.58,249500.0,20.5101,20.5361,20.5101,20.5231,249500.0
2014-12-02 13:10:00,31.59,31.6,31.57,31.58,146900.0,20.5296,20.5361,20.5166,20.5231,146900.0
2014-12-02 13:15:00,31.59,31.6,31.57,31.6,111600.0,20.5296,20.5361,20.5166,20.5361,111600.0
2014-12-02 13:20:00,31.59,31.6,31.56,31.56,190100.0,20.5296,20.5361,20.5101,20.5101,190100.0
2014-12-02 13:25:00,31.57,31.62,31.56,31.61,309400.0,20.5166,20.5491,20.5101,20.5426,309400.0
2014-12-02 13:30:00,31.61,31.62,31.56,31.58,278200.0,20.5426,20.5491,20.5101,20.5231,278200.0
2014-12-02 13:35:00,31.58,31.59,31.54,31.54,180900.0,20.5231,20.5296,20.4971,20.4971,180900.0
2014-12-02 13:40:00,31.55,31.56,31.53,31.55,139500.0,20.5036,20.5101,20.4906,20.5036,139500.0
2014-12-02 13:45:00,31.55,31.59,31.54,31.59,188700.0,20.5036,20.5296,20.4971,20.5296,188700.0
2014-12-02 13:50:00,31.59,31.59,31.55,31.55,202500.0,20.5296,20.5296,20.5036,20.5036,202500.0
2014-12-02 13:55:00,31.55,31.56,31.53,31.54,89900.0,20.5036,20.5101,20.4906,20.4971,89900.0
2014-12-02 14:00:00,31.54,31.54,31.48,31.49,346700.0,20.4971,20.4971,20.4581,20.4646,346700.0
2014-12-02 14:05:00,31.49,31.5,31.47,31.48,148600.0,20.4646,20.4711,20.4516,20.4581,148600.0
2014-12-02 14:10:00,31.47,31.48,31.45,31.47,121600.0,20.4516,20.4581,20.4386,20.4516,121600.0
2014-12-02 14:15:00,31.47,31.49,31.46,31.47,146200.0,20.4516,20.4646,20.4451,20.4516,146200.0
2014-12-02 14:20:00,31.47,31.49,31.45,31.47,113200.0,20.4516,20.4646,20.4386,20.4516,113200.0
2014-12-02 14:25:00,31.46,31.49,31.45,31.48,176600.0,20.4451,20.4646,20.4386,20.4581,176600.0
2014-12-02 14:30:00,31.48,31.48,31.46,31.48,186400.0,20.4581,20.4581,20.4451,20.4581,186400.0
2014-12-02 14:35:00,31.48,31.51,31.48,31.51,175000.0,20.4581,20.4776,20.4581,20.4776,175000.0
2014-12-02 14:40:00,31.51,31.54,31.51,31.53,226200.0,20.4776,20.4971,20.4776,20.4906,226200.0
2014-12-02 14:45:00,31.53,31.57,31.51,31.57,301500.0,20.4906,20.5166,20.4776,20.5166,301500.0
2014-12-02 14:50:00,31.57,31.61,31.56,31.6,224600.0,20.5166,20.5426,20.5101,20.5361,224600.0
2014-12-02 14:55:00,31.59,31.61,31.54,31.55,124500.0,20.5296,20.5426,20.4971,20.5036,124500.0
2014-12-02 15:00:00,31.54,31.56,31.52,31.53,163000.0,20.4971,20.5101,20.4841,20.4906,163000.0
2014-12-02 15:05:00,31.52,31.54,31.52,31.52,99100.0,20.4841,20.4971,20.4841,20.4841,99100.0
2014-12-02 15:10:00,31.53,31.53,31.49,31.5,174200.0,20.4906,20.4906,20.4646,20.4711,174200.0
2014-12-02 15:15:00,31.49,31.5,31.47,31.48,171800.0,20.4646,20.4711,20.4516,20.4581,171800.0
2014-12-02 15:20:00,31.49,31.49,31.47,31.49,214100.0,20.4646,20.4646,20.4516,20.4646,214100.0
2014-12-02 15:25:00,31.49,31.51,31.48,31.51,307700.0,20.4646,20.4776,20.4581,20.4776,307700.0
2014-12-02 15:30:00,31.51,31.51,31.47,31.48,293600.0,20.4776,20.4776,20.4516,20.4581,293600.0
2014-12-02 15:35:00,31.48,31.49,31.46,31.49,245800.0,20.4581,20.4646,20.4451,20.4646,245800.0
2014-12-02 15:40:00,31.49,31.51,31.48,31.51,246400.0,20.4646,20.4776,20.4581,20.4776,246400.0
2014-12-02 15:45:00,31.51,31.56,31.5,31.56,673300.0,20.4776,20.5101,20.4711,20.5101,673300.0
2014-12-02 15:50:00,31.56,31.56,31.53,31.55,494800.0,20.5101,20.5101,20.4906,20.5036,494800.0
2014-12-02 15:55:00,31.54,31.58,31.54,31.57,1290400.0,20.4971,20.5231,20.4971,20.5166,1290400.0
2014-12-03 09:30:00,31.51,31.6,31.45,31.5,764900.0,20.4776,20.5361,20.4386,20.4711,764900.0
2014-12-03 09:35:00,31.5,31.51,31.36,31.41,587900.0,20.4711,20.4776,20.3801,20.4126,587900.0
2014-12-03 09:40:00,31.41,31.47,31.39,31.47,337100.0,20.4126,20.4516,20.3996,20.4516,337100.0
2014-12-03 09:45:00,31.47,31.5,31.44,31.48,235900.0,20.4516,20.4711,20.4321,20.4581,235900.0
2014-12-03 09:50:00,31.48,31.61,31.48,31.61,387500.0,20.4581,20.5426,20.4581,20.5426,387500.0
2014-12-03 09:55:00,31.61,31.64,31.54,31.57,347400.0,20.5426,20.5621,20.4971,20.5166,347400.0
2014-12-03 10:00:00,31.57,31.7,31.53,31.54,566800.0,20.5166,20.6011,20.4906,20.4971,566800.0
2014-12-03 10:05:00,31.53,31.58,31.53,31.57,172900.0,20.4906,20.5231,20.4906,20.5166,172900.0
2014-12-03 10:10:00,31.57,31.64,31.56,31.63,189500.0,20.5166,20.5621,20.5101,20.5556,189500.0
2014-12-03 10:15:00,31.63,31.64,31.52,31.52,312900.0,20.5556,20.5621,20.4841,20.4841,312900.0
2014-12-03 10:20:00,31.53,31.56,31.49,31.52,153300.0,20.4906,20.5101,20.4646,20.4841,153300.0
2014-12-03 10:25:00,31.52,31.54,31.5,31.53,192100.0,20.4841,20.4971,20.4711,20.4906,192100.0
2014-12-03 10:30:00,31.54,31.55,31.5,31.54,145500.0,20.4971,20.5036,20.4711,20.4971,145500.0
2014-12-03 10:35:00,31.54,31.62,31.52,31.62,246100.0,20.4971,20.5491,20.4841,20.5491,246100.0
2014-12-03 10:40:00,31.62,31.63,31.57,31.63,189200.0,20.5491,20.5556,20.5166,20.5556,189200.0
2014-12-03 10:45:00,31.63,31.63,31.57,31.57,193300.0,20.5556,20.5556,20.5166,20.5166,193300.0
2014-12-03 10:50:00,31.58,31.65,31.57,31.65,130500.0,20.5231,20.5686,20.5166,20.5686,130500.0
2014-12-03 10:55:00,31.65,31.65,31.56,31.57,224300.0,20.5686,20.5686,20.5101,20.5166,224300.0
2014-12-03 11:00:00,31.57,31.57,31.5,31.55,173800.0,20.5166,20.5166,20.4711,20.5036,173800.0
2014-12-03 11:05:00,31.55,31.55,31.51,31.52,228900.0,20.5036,20.5036,20.4776,20.4841,228900.0
2014-12-03 11:10:00,31.53,31.54,31.46,31.47,224800.0,20.4906,20.4971,20.4451,20.4516,224800.0
2014-12-03 11:15:00,31.47,31.51,31.46,31.48,169300.0,20.4516,20.4776,20.4451,20.4581,169300.0
2014-12-03 11:20:00,31.48,31.51,31.46,31.46,280200.0,20.4581,20.4776,20.4451,20.4451,280200.0
2014-12-03 11:25:00,31.46,31.47,31.43,31.44,238000.0,20.4451,20.4516,20.4256,20.4321,238000.0
2014-12-03 11:30:00,31.43,31.48,31.41,31.47,161800.0,20.4256,20.4581,20.4126,20.4516,161800.0
2014-12-03 11:35:00,31.46,31.48,31.41,31.42,261600.0,20.4451,20.4581,20.4126,20.4191,261600.0
2014-12-03 11:40:00,31.42,31.42,31.38,31.41,273500.0,20.4191,20.4191,20.3931,20.4126,273500.0
2014-12-03 11:45:00,31.41,31.41,31.38,31.39,147400.0,20.4126,20.4126,20.3931,20.3996,147400.0
2014-12-03 11:50:00,31.39,31.4,31.37,31.38,206700.0,20.3996,20.4061,20.3866,20.3931,206700.0
2014-12-03 11:55:00,31.38,31.4,31.37,31.4,219100.0,20.3931,20.4061,20.3866,20.4061,219100.0
2014-12-03 12:00:00,31.4,31.41,31.36,31.36,409100.0,20.4061,20.4126,20.3801,20.3801,409100.0
2014-12-03 12:05:00,31.37,31.38,31.31,31.33,222000.0,20.3866,20.3931,20.3476,20.3606,222000.0
2014-12-03 12:10:00,31.33,31.36,31.32,31.34,112100.0,20.3606,20.3801,20.3541,20.3671,112100.0
2014-12-03 12:15:00,31.35,31.37,31.32,31.36,386000.0,20.3736,20.3866,20.3541,20.3801,386000.0
2014-12-03 12:20:00,31.36,31.39,31.33,31.39,338800.0,20.3801,20.3996,20.3606,20.3996,338800.0
2014-12-03 12:25:00,31.39,31.41,31.38,31.39,204500.0,20.3996,20.4126,20.3931,20.3996,204500.0
2014-12-03 12:30:00,31.39,31.42,31.37,31.41,255200.0,20.3996,20.4191,20.3866,20.4126,255200.0
2014-12-03 12:35:00,31.42,31.43,31.4,31.41,143000.0,20.4191,20.4256,20.4061,20.4126,143000.0
2014-12-03 12:40:00,31.41,31.43,31.39,31.43,107400.0,20.4126,20.4256,20.3996,20.4256,107400.0
2014-12-03 12:45:00,31.43,31.45,31.42,31.45,136100.0,20.4256,20.4386,20.4191,20.4386,136100.0
2014-12-03 12:50:00,31.45,31.48,31.44,31.46,125500.0,20.4386,20.4581,20.4321,20.4451,125500.0
2014-12-03 12:55:00,31.46,31.48,31.46,31.48,92400.0,20.4451,20.4581,20.4451,20.4581,92400.0
2014-12-03 13:00:00,31.48,31.48,31.46,31.46,56200.0,20.4581,20.4581,20.4451,20.4451,56200.0
2014-12-03 13:05:00,31.46,31.47,31.45,31.46,118900.0,20.4451,20.4516,20.4386,20.4451,118900.0
2014-12-03 13:10:00,31.46,31.48,31.45,31.47,132100.0,20.4451,20.4581,20.4386,20.4516,132100.0
2014-12-03 13:15:00,31.46,31.47,31.46,31.47,88400.0,20.4451,20.4516,20.4451,20.4516,88400.0
2014-12-03 13:20:00,31.46,31.47,31.45,31.46,87100.0,20.4451,20.4516,20.4386,20.4451,87100.0
2014-12-03 13:25:00,31.45,31.46,31.43,31.45,102200.0,20.4386,20.4451,20.4256,20.4386,102200.0
2014-12-03 13:30:00,31.45,31.46,31.44,31.46,401700.0,20.4386,20.4451,20.4321,20.4451,401700.0
2014-12-03 13:35:00,31.46,31.47,31.45,31.47,74600.0,20.4451,20.4516,20.4386,20.4516,74600.0
2014-12-03 13:40:00,31.46,31.47,31.43,31.44,190100.0,20.4451,20.4516,20.4256,20.4321,190100.0
2014-12-03 13:45:00,31.44,31.47,31.43,31.47,127100.0,20.4321,20.4516,20.4256,20.4516,127100.0
2014-12-03 13:50:00,31.47,31.5,31.46,31.5,210100.0,20.4516,20.4711,20.4451,20.4711,210100.0
2014-12-03 13:55:00,31.5,31.57,31.49,31.57,200100.0,20.4711,20.5166,20.4646,20.5166,200100.0
2014-12-03 14:00:00,31.57,31.57,31.55,31.57,221500.0,20.5166,20.5166,20.5036,20.5166,221500.0
2014-12-03 14:05:00,31.57,31.62,31.56,31.61,428300.0,20.5166,20.5491,20.5101,20.5426,428300.0
2014-12-03 14:10:00,31.62,31.66,31.6,31.62,278100.0,20.5491,20.5751,20.5361,20.5491,278100.0
2014-12-03 14:15:00,31.61,31.64,31.59,31.63,296300.0,20.5426,20.5621,20.5296,20.5556,296300.0
2014-12-03 14:20:00,31.64,31.64,31.59,31.59,233700.0,20.5621,20.5621,20.5296,20.5296,233700.0
2014-12-03 14:25:00,31.59,31.6,31.57,31.59,137900.0,20.5296,20.5361,20.5166,20.5296,137900.0
2014-12-03 14:30:00,31.59,31.59,31.55,31.57,179300.0,20.5296,20.5296,20.5036,20.5166,179300.0
2014-12-03 14:35:00,31.58,31.61,31.56,31.61,236200.0,20.5231,20.5426,20.5101,20.5426,236200.0
2014-12-03 14:40:00,31.6,31.62,31.6,31.61,158600.0,20.5361,20.5491,20.5361,20.5426,158600.0
2014-12-03 14:45:00,31.62,31.64,31.6,31.61,252400.0,20.5491,20.5621,20.5361,20.5426,252400.0
2014-12-03 14:50:00,31.61,31.66,31.61,31.65,340500.0,20.5426,20.5751,20.5426,20.5686,340500.0
2014-12-03 14:55:00,31.65,31.66,31.62,31.66,167500.0,20.5686,20.5751,20.5491,20.5751,167500.0
2014-12-03 15:00:00,31.66,31.66,31.63,31.63,141000.0,20.5751,20.5751,20.5556,20.5556,141000.0
2014-12-03 15:05:00,31.64,31.64,31.58,31.58,131700.0,20.5621,20.5621,20.5231,20.5231,131700.0
2014-12-03 15:10:00,31.59,31.68,31.58,31.68,520400.0,20.5296,20.5881,20.5231,20.5881,520400.0
2014-12-03 15:15:00,31.68,31.71,31.67,31.69,344800.0,20.5881,20.6076,20.5816,20.5946,344800.0
2014-12-03 15:20:00,31.69,31.71,31.67,31.7,256600.0,20.5946,20.6076,20.5816,20.6011,256600.0
2014-12-03 15:25:00,31.7,31.72,31.67,31.68,388900.0,20.6011,20.6141,20.5816,20.5881,388900.0
2014-12-03 15:30:00,31.68,31.7,31.66,31.69,445500.0,20.5881,20.6011,20.5751,20.5946,445500.0
2014-12-03 15:35:00,31.69,31.69,31.66,31.67,358600.0,20.5946,20.5946,20.5751,20.5816,358600.0
2014-12-03 15:40:00,31.67,31.68,31.65,31.66,357300.0,20.5816,20.5881,20.5686,20.5751,357300.0
2014-12-03 15:45:00,31.67,31.76,31.66,31.75,1115900.0,20.5816,20.6401,20.5751,20.6336,1115900.0
2014-12-03 15:50:00,31.75,31.78,31.71,31.76,1532600.0,20.6336,20.6531,20.6076,20.6401,1532600.0
2014-12-03 15:55:00,31.76,31.78,31.71,31.76,1848700.0,20.6401,20.6531,20.6076,20.6401,1848700.0
2014-12-04 09:30:00,31.56,31.73,31.53,31.72,767000.0,20.5101,20.6206,20.4906,20.6141,767000.0
2014-12-04 09:35:00,31.72,31.82,31.72,31.76,403300.0,20.6141,20.6791,20.6141,20.6401,403300.0
2014-12-04 09:40:00,31.76,31.77,31.66,31.66,372300.0,20.6401,20.6466,20.5751,20.5751,372300.0
2014-12-04 09:45:00,31.66,31.68,31.6,31.65,292000.0,20.5751,20.5881,20.5361,20.5686,292000.0
2014-12-04 09:50:00,31.65,31.65,31.58,31.59,185500.0,20.5686,20.5686,20.5231,20.5296,185500.0
2014-12-04 09:55:00,31.58,31.6,31.53,31.54,863900.0,20.5231,20.5361,20.4906,20.4971,863900.0
2014-12-04 10:00:00,31.54,31.57,31.51,31.56,486100.0,20.4971,20.5166,20.4776,20.5101,486100.0
2014-12-04 10:05:00,31.55,31.58,31.54,31.58,397600.0,20.5036,20.5231,20.4971,20.5231,397600.0
2014-12-04 10:10:00,31.58,31.58,31.55,31.56,778400.0,20.5231,20.5231,20.5036,20.5101,778400.0
2014-12-04 10:15:00,31.55,31.58,31.54,31.58,356700.0,20.5036,20.5231,20.4971,20.5231,356700.0
2014-12-04 10:20:00,31.57,31.58,31.54,31.55,188200.0,20.5166,20.5231,20.4971,20.5036,188200.0
2014-12-04 10:25:00,31.55,31.57,31.51,31.51,377800.0,20.5036,20.5166,20.4776,20.4776,377800.0
2014-12-04 10:30:00,31.51,31.52,31.47,31.47,189500.0,20.4776,20.4841,20.4516,20.4516,189500.0
2014-12-04 10:35:00,31.47,31.48,31.43,31.48,232100.0,20.4516,20.4581,20.4256,20.4581,232100.0
2014-12-04 10:40:00,31.48,31.48,31.44,31.44,252400.0,20.4581,20.4581,20.4321,20.4321,252400.0
2014-12-04 10:45:00,31.45,31.45,31.4,31.4,128800.0,20.4386,20.4386,20.4061,20.4061,128800.0
2014-12-04 10:50:00,31.4,31.41,31.38,31.38,255200.0,20.4061,20.4126,20.3931,20.3931,255200.0
2014-12-04 10:55:00,31.39,31.41,31.38,31.41,207000.0,20.3996,20.4126,20.3931,20.4126,207000.0
2014-12-04 11:00:00,31.4,31.41,31.34,31.39,398600.0,20.4061,20.4126,20.3671,20.3996,398600.0
2014-12-04 11:05:00,31.38,31.42,31.37,31.42,134100.0,20.3931,20.4191,20.3866,20.4191,134100.0
2014-12-04 11:10:00,31.42,31.49,31.41,31.49,220400.0,20.4191,20.4646,20.4126,20.4646,220400.0
2014-12-04 11:15:00,31.48,31.49,31.44,31.49,181300.0,20.4581,20.4646,20.4321,20.4646,181300.0
2014-12-04 11:20:00,31.49,31.55,31.48,31.53,395800.0,20.4646,20.5036,20.4581,20.4906,395800.0
2014-12-04 11:25:00,31.53,31.55,31.51,31.53,162700.0,20.4906,20.5036,20.4776,20.4906,162700.0
2014-12-04 11:30:00,31.53,31.54,31.49,31.53,200000.0,20.4906,20.4971,20.4646,20.4906,200000.0
2014-12-04 11:35:00,31.53,31.56,31.52,31.54,149700.0,20.4906,20.5101,20.4841,20.4971,149700.0
2014-12-04 11:40:00,31.54,31.55,31.52,31.55,112000.0,20.4971,20.5036,20.4841,20.5036,112000.0
2014-12-04 11:45:00,31.55,31.56,31.53,31.56,175100.0,20.5036,20.5101,20.4906,20.5101,175100.0
2014-12-04 11:50:00,31.56,31.56,31.52,31.55,155300.0,20.5101,20.5101,20.4841,20.5036,155300.0
2014-12-04 11:55:00,31.55,31.58,31.54,31.57,103300.0,20.5036,20.5231,20.4971,20.5166,103300.0
2014-12-04 12:00:00,31.56,31.58,31.55,31.58,165000.0,20.5101,20.5231,20.5036,20.5231,165000.0
2014-12-04 12:05:00,31.58,31.68,31.57,31.68,206300.0,20.5231,20.5881,20.5166,20.5881,206300.0
2014-12-04 12:10:00,31.67,31.67,31.63,31.66,170800.0,20.5816,20.5816,20.5556,20.5751,170800.0
2014-12-04 12:15:00,31.66,31.67,31.64,31.65,41500.0,20.5751,20.5816,20.5621,20.5686,41500.0
2014-12-04 12:20:00,31.65,31.66,31.62,31.64,161200.0,20.5686,20.5751,20.5491,20.5621,161200.0
2014-12-04 12:25:00,31.63,31.66,31.63,31.63,65600.0,20.5556,20.5751,20.5556,20.5556,65600.0
2014-12-04 12:30:00,31.64,31.76,31.63,31.74,502000.0,20.5621,20.6401,20.5556,20.6271,502000.0
2014-12-04 12:35:00,31.74,31.75,31.68,31.69,202800.0,20.6271,20.6336,20.5881,20.5946,202800.0
2014-12-04 12:40:00,31.7,31.73,31.66,31.66,180300.0,20.6011,20.6206,20.5751,20.5751,180300.0
2014-12-04 12:45:00,31.66,31.7,31.65,31.68,98400.0,20.5751,20.6011,20.5686,20.5881,98400.0
2014-12-04 12:50:00,31.69,31.7,31.63,31.66,115500.0,20.5946,20.6011,20.5556,20.5751,115500.0
2014-12-04 12:55:00,31.66,31.67,31.64,31.66,367500.0,20.5751,20.5816,20.5621,20.5751,367500.0
2014-12-04 13:00:00,31.66,31.68,31.65,31.67,101400.0,20.5751,20.5881,20.5686,20.5816,101400.0
2014-12-04 13:05:00,31.67,31.67,31.65,31.66,51400.0,20.5816,20.5816,20.5686,20.5751,51400.0
2014-12-04 13:10:00,31.66,31.67,31.64,31.67,70600.0,20.5751,20.5816,20.5621,20.5816,70600.0
2014-12-04 13:15:00,31.67,31.72,31.66,31.71,235400.0,20.5816,20.6141,20.5751,20.6076,235400.0
2014-12-04 13:20:00,31.71,31.72,31.69,31.72,82500.0,20.6076,20.6141,20.5946,20.6141,82500.0
2014-12-04 13:25:00,31.71,31.72,31.7,31.71,112600.0,20.6076,20.6141,20.6011,20.6076,112600.0
2014-12-04 13:30:00,31.71,31.74,31.71,31.72,113100.0,20.6076,20.6271,20.6076,20.6141,113100.0
2014-12-04 13:35:00,31.72,31.73,31.69,31.71,84400.0,20.6141,20.6206,20.5946,20.6076,84400.0
2014-12-04 13:40:00,31.71,31.73,31.69,31.69,94300.0,20.6076,20.6206,20.5946,20.5946,94300.0
2014-12-04 13:45:00,31.69,31.7,31.66,31.67,127600.0,20.5946,20.6011,20.5751,20.5816,127600.0
2014-12-04 13:50:00,31.67,31.68,31.66,31.67,100300.0,20.5816,20.5881,20.5751,20.5816,100300.0
2014-12-04 13:55:00,31.67,31.67,31.64,31.66,65000.0,20.5816,20.5816,20.5621,20.5751,65000.0
2014-12-04 14:00:00,31.65,31.67,31.63,31.67,135300.0,20.5686,20.5816,20.5556,20.5816,135300.0
2014-12-04 14:05:00,31.67,31.7,31.66,31.7,139600.0,20.5816,20.6011,20.5751,20.6011,139600.0
2014-12-04 14:10:00,31.69,31.7,31.67,31.68,67400.0,20.5946,20.6011,20.5816,20.5881,67400.0
2014-12-04 14:15:00,31.68,31.69,31.67,31.68,56800.0,20.5881,20.5946,20.5816,20.5881,56800.0
2014-12-04 14:20:00,31.68,31.7,31.67,31.69,44400.0,20.5881,20.6011,20.5816,20.5946,44400.0
2014-12-04 14:25:00,31.7,31.7,31.67,31.68,76100.0,20.6011,20.6011,20.5816,20.5881,76100.0
2014-12-04 14:30:00,31.67,31.68,31.64,31.66,70500.0,20.5816,20.5881,20.5621,20.5751,70500.0
2014-12-04 14:35:00,31.66,31.66,31.63,31.64,102100.0,20.5751,20.5751,20.5556,20.5621,102100.0
2014-12-04 14:40:00,31.63,31.64,31.62,31.63,45800.0,20.5556,20.5621,20.5491,20.5556,45800.0
2014-12-04 14:45:00,31.64,31.64,31.61,31.62,74600.0,20.5621,20.5621,20.5426,20.5491,74600.0
2014-12-04 14:50:00,31.62,31.64,31.59,31.64,316000.0,20.5491,20.5621,20.5296,20.5621,316000.0
2014-12-04 14:55:00,31.63,31.65,31.63,31.64,99200.0,20.5556,20.5686,20.5556,20.5621,99200.0
2014-12-04 15:00:00,31.64,31.66,31.64,31.64,54300.0,20.5621,20.5751,20.5621,20.5621,54300.0
2014-12-04 15:05:00,31.65,31.67,31.64,31.65,93300.0,20.5686,20.5816,20.5621,20.5686,93300.0
2014-12-04 15:10:00,31.65,31.65,31.63,31.64,98500.0,20.5686,20.5686,20.5556,20.5621,98500.0
2014-12-04 15:15:00,31.64,31.65,31.61,31.62,72900.0,20.5621,20.5686,20.5426,20.5491,72900.0
2014-12-04 15:20:00,31.62,31.62,31.58,31.58,124800.0,20.5491,20.5491,20.5231,20.5231,124800.0
2014-12-04 15:25:00,31.58,31.61,31.58,31.61,200500.0,20.5231,20.5426,20.5231,20.5426,200500.0
2014-12-04 15:30:00,31.61,31.64,31.58,31.64,296500.0,20.5426,20.5621,20.5231,20.5621,296500.0
2014-12-04 15:35:00,31.64,31.65,31.63,31.64,202400.0,20.5621,20.5686,20.5556,20.5621,202400.0
2014-12-04 15:40:00,31.64,31.65,31.62,31.63,339700.0,20.5621,20.5686,20.5491,20.5556,339700.0
2014-12-04 15:45:00,31.64,31.65,31.62,31.63,288200.0,20.5621,20.5686,20.5491,20.5556,288200.0
2014-12-04 15:50:00,31.64,31.66,31.63,31.65,313500.0,20.5621,20.5751,20.5556,20.5686,313500.0
2014-12-04 15:55:00,31.65,31.66,31.62,31.65,861100.0,20.5686,20.5751,20.5491,20.5686,861100.0
2014-12-05 09:30:00,31.65,31.71,31.6,31.61,532300.0,20.5686,20.6076,20.5361,20.5426,532300.0
2014-12-05 09:35:00,31.6,31.78,31.6,31.73,468300.0,20.5361,20.6531,20.5361,20.6206,468300.0
2014-12-05 09:40:00,31.72,31.76,31.68,31.69,211300.0,20.6141,20.6401,20.5881,20.5946,211300.0
2014-12-05 09:45:00,31.69,31.73,31.66,31.72,263600.0,20.5946,20.6206,20.5751,20.6141,263600.0
2014-12-05 09:50:00,31.73,31.8,31.71,31.78,220900.0,20.6206,20.6661,20.6076,20.6531,220900.0
2014-12-05 09:55:00,31.79,31.79,31.74,31.79,105500.0,20.6596,20.6596,20.6271,20.6596,105500.0
2014-12-05 10:00:00,31.79,31.8,31.72,31.74,262900.0,20.6596,20.6661,20.6141,20.6271,262900.0
2014-12-05 10:05:00,31.74,31.82,31.73,31.8,205200.0,20.6271,20.6791,20.6206,20.6661,205200.0
2014-12-05 10:10:00,31.81,31.86,31.8,31.86,240200.0,20.6726,20.7051,20.6661,20.7051,240200.0
2014-12-05 10:15:00,31.86,31.96,31.85,31.95,1046800.0,20.7051,20.77,20.6986,20.7635,1046800.0
2014-12-05 10:20:00,31.94,31.96,31.91,31.95,307400.0,20.757,20.77,20.7376,20.7635,307400.0
2014-12-05 10:25:00,31.94,31.99,31.94,31.98,472100.0,20.757,20.7895,20.757,20.783,472100.0
2014-12-05 10:30:00,31.98,31.99,31.95,31.97,233300.0,20.783,20.7895,20.7635,20.7765,233300.0
2014-12-05 10:35:00,31.97,31.98,31.96,31.96,197900.0,20.7765,20.783,20.77,20.77,197900.0
2014-12-05 10:40:00,31.96,31.98,31.95,31.98,171200.0,20.77,20.783,20.7635,20.783,171200.0
2014-12-05 10:45:00,31.98,31.99,31.97,31.97,169700.0,20.783,20.7895,20.7765,20.7765,169700.0
2014-12-05 10:50:00,31.98,31.98,31.94,31.94,264400.0,20.783,20.783,20.757,20.757,264400.0
2014-12-05 10:55:00,31.94,31.95,31.91,31.95,235100.0,20.757,20.7635,20.7376,20.7635,235100.0
2014-12-05 11:00:00,31.94,31.98,31.93,31.96,141000.0,20.757,20.783,20.7505,20.77,141000.0
2014-12-05 11:05:00,31.96,31.97,31.94,31.94,87600.0,20.77,20.7765,20.757,20.757,87600.0
2014-12-05 11:10:00,31.95,31.96,31.92,31.96,181400.0,20.7635,20.77,20.744,20.77,181400.0
2014-12-05 11:15:00,31.95,31.99,31.94,31.98,269800.0,20.7635,20.7895,20.757,20.783,269800.0
2014-12-05 11:20:00,31.98,31.99,31.96,31.98,134200.0,20.783,20.7895,20.77,20.783,134200.0
2014-12-05 11:25:00,31.97,31.98,31.95,31.97,257000.0,20.7765,20.783,20.7635,20.7765,257000.0
2014-12-05 11:30:00,31.97,32.08,31.97,32.07,1411100.0,20.7765,20.848,20.7765,20.8415,1411100.0
2014-12-05 11:35:00,32.07,32.14,32.07,32.11,1192700.0,20.8415,20.887,20.8415,20.8675,1192700.0
2014-12-05 11:40:00,32.12,32.15,32.07,32.12,638900.0,20.874,20.8935,20.8415,20.874,638900.0
2014-12-05 11:45:00,32.13,32.15,32.1,32.14,249000.0,20.8805,20.8935,20.861,20.887,249000.0
2014-12-05 11:50:00,32.15,32.15,32.09,32.12,270900.0,20.8935,20.8935,20.8545,20.874,270900.0
2014-12-05 11:55:00,32.13,32.15,32.11,32.11,109800.0,20.8805,20.8935,20.8675,20.8675,109800.0
2014-12-05 12:00:00,32.11,32.14,32.11,32.13,160100.0,20.8675,20.887,20.8675,20.8805,160100.0
2014-12-05 12:05:00,32.12,32.14,32.08,32.09,241700.0,20.874,20.887,20.848,20.8545,241700.0
2014-12-05 12:10:00,32.09,32.14,32.06,32.13,197800.0,20.8545,20.887,20.835,20.8805,197800.0
2014-12-05 12:15:00,32.13,32.13,32.07,32.07,127300.0,20.8805,20.8805,20.8415,20.8415,127300.0
2014-12-05 12:20:00,32.08,32.11,32.07,32.1,113000.0,20.848,20.8675,20.8415,20.861,113000.0
2014-12-05 12:25:00,32.1,32.11,32.07,32.08,149000.0,20.861,20.8675,20.8415,20.848,149000.0
2014-12-05 12:30:00,32.08,32.08,32.04,32.04,207100.0,20.848,20.848,20.822,20.822,207100.0
2014-12-05 12:35:00,32.05,32.11,32.04,32.1,190200.0,20.8285,20.8675,20.822,20.861,190200.0
2014-12-05 12:40:00,32.11,32.12,32.09,32.1,213700.0,20.8675,20.874,20.8545,20.861,213700.0
2014-12-05 12:45:00,32.11,32.12,32.09,32.11,193200.0,20.8675,20.874,20.8545,20.8675,193200.0
2014-12-05 12:50:00,32.1,32.12,32.08,32.09,100900.0,20.861,20.874,20.848,20.8545,100900.0
2014-12-05 12:55:00,32.1,32.1,32.06,32.07,152500.0,20.861,20.861,20.835,20.8415,152500.0
2014-12-05 13:00:00,32.06,32.08,32.05,32.07,338000.0,20.835,20.848,20.8285,20.8415,338000.0
2014-12-05 13:05:00,32.07,32.08,32.03,32.04,146800.0,20.8415,20.848,20.8155,20.822,146800.0
2014-12-05 13:10:00,32.04,32.05,31.99,32.0,373000.0,20.822,20.8285,20.7895,20.796,373000.0
2014-12-05 13:15:00,31.99,32.02,31.99,32.02,147200.0,20.7895,20.809,20.7895,20.809,147200.0
2014-12-05 13:20:00,32.02,32.02,32.01,32.01,107300.0,20.809,20.809,20.8025,20.8025,107300.0
2014-12-05 13:25:00,32.02,32.04,32.0,32.03,144700.0,20.809,20.822,20.796,20.8155,144700.0
2014-12-05 13:30:00,32.02,32.03,32.02,32.02,58400.0,20.809,20.8155,20.809,20.809,58400.0
2014-12-05 13:35:00,32.02,32.03,32.0,32.0,134900.0,20.809,20.8155,20.796,20.796,134900.0
2014-12-05 13:40:00,32.01,32.03,32.0,32.02,127500.0,20.8025,20.8155,20.796,20.809,127500.0
2014-12-05 13:45:00,32.01,32.02,31.96,31.96,266100.0,20.8025,20.809,20.77,20.77,266100.0
2014-12-05 13:50:00,31.96,31.97,31.92,31.95,282500.0,20.77,20.7765,20.744,20.7635,282500.0
2014-12-05 13:55:00,31.95,31.97,31.94,31.97,147900.0,20.7635,20.7765,20.757,20.7765,147900.0
2014-12-05 14:00:00,31.96,31.97,31.93,31.95,139100.0,20.77,20.7765,20.7505,20.7635,139100.0
2014-12-05 14:05:00,31.95,31.95,31.91,31.92,157700.0,20.7635,20.7635,20.7376,20.744,157700.0
2014-12-05 14:10:00,31.92,31.93,31.91,31.91,164500.0,20.744,20.7505,20.7376,20.7376,164500.0
2014-12-05 14:15:00,31.92,31.93,31.91,31.91,137000.0,20.744,20.7505,20.7376,20.7376,137000.0
2014-12-05 14:20:00,31.92,31.93,31.9,31.93,163800.0,20.744,20.7505,20.7311,20.7505,163800.0
2014-12-05 14:25:00,31.93,31.94,31.92,31.94,102800.0,20.7505,20.757,20.744,20.757,102800.0
2014-12-05 14:30:00,31.94,31.94,31.91,31.93,148200.0,20.757,20.757,20.7376,20.7505,148200.0
2014-12-05 14:35:00,31.93,31.94,31.92,31.93,117400.0,20.7505,20.757,20.744,20.7505,117400.0
2014-12-05 14:40:00,31.94,31.94,31.93,31.93,53200.0,20.757,20.757,20.7505,20.7505,53200.0
2014-12-05 14:45:00,31.93,31.99,31.93,31.99,218800.0,20.7505,20.7895,20.7505,20.7895,218800.0
2014-12-05 14:50:00,31.99,32.03,31.98,31.99,225000.0,20.7895,20.8155,20.783,20.7895,225000.0
2014-12-05 14:55:00,31.99,32.03,31.99,32.02,155700.0,20.7895,20.8155,20.7895,20.809,155700.0
2014-12-05 15:00:00,32.02,32.03,32.0,32.03,191100.0,20.809,20.8155,20.796,20.8155,191100.0
2014-12-05 15:05:00,32.02,32.06,32.02,32.04,242600.0,20.809,20.835,20.809,20.822,242600.0
2014-12-05 15:10:00,32.04,32.05,31.98,31.98,106900.0,20.822,20.8285,20.783,20.783,106900.0
2014-12-05 15:15:00,31.99,31.99,31.97,31.99,195200.0,20.7895,20.7895,20.7765,20.7895,195200.0
2014-12-05 15:20:00,31.99,31.99,31.96,31.96,153900.0,20.7895,20.7895,20.77,20.77,153900.0
2014-12-05 15:25:00,31.96,31.98,31.94,31.94,129400.0,20.77,20.783,20.757,20.757,129400.0
2014-12-05 15:30:00,31.94,31.95,31.91,31.91,167800.0,20.757,20.7635,20.7376,20.7376,167800.0
2014-12-05 15:35:00,31.92,31.93,31.89,31.9,190100.0,20.744,20.7505,20.7246,20.7311,190100.0
2014-12-05 15:40:00,31.9,31.95,31.9,31.92,259200.0,20.7311,20.7635,20.7311,20.744,259200.0
2014-12-05 15:45:00,31.92,31.96,31.9,31.91,321200.0,20.744,20.77,20.7311,20.7376,321200.0
2014-12-05 15:50:00,31.92,31.95,31.91,31.95,505900.0,20.744,20.7635,20.7376,20.7635,505900.0
2014-12-05 15:55:00,31.95,31.99,31.94,31.98,1146000.0,20.7635,20.7895,20.757,20.783,1146000.0
2014-12-08 09:30:00,31.78,31.99,31.76,31.87,1149500.0,20.6531,20.7895,20.6401,20.7116,1149500.0
2014-12-08 09:35:00,31.87,31.95,31.84,31.93,611700.0,20.7116,20.7635,20.6921,20.7505,611700.0
2014-12-08 09:40:00,31.93,31.97,31.93,31.95,191900.0,20.7505,20.7765,20.7505,20.7635,191900.0
2014-12-08 09:45:00,31.96,32.03,31.95,32.02,370100.0,20.77,20.8155,20.7635,20.809,370100.0
2014-12-08 09:50:00,32.02,32.04,31.99,32.02,225800.0,20.809,20.822,20.7895,20.809,225800.0
2014-12-08 09:55:00,32.01,32.05,31.99,32.03,130100.0,20.8025,20.8285,20.7895,20.8155,130100.0
2014-12-08 10:00:00,32.03,32.06,32.02,32.03,130000.0,20.8155,20.835,20.809,20.8155,130000.0
2014-12-08 10:05:00,32.04,32.07,32.0,32.02,172500.0,20.822,20.8415,20.796,20.809,172500.0
2014-12-08 10:10:00,32.03,32.04,32.0,32.02,248700.0,20.8155,20.822,20.796,20.809,248700.0
2014-12-08 10:15:00,32.01,32.04,31.99,32.03,182400.0,20.8025,20.822,20.7895,20.8155,182400.0
2014-12-08 10:20:00,32.04,32.08,32.03,32.07,98800.0,20.822,20.848,20.8155,20.8415,98800.0
2014-12-08 10:25:00,32.07,32.11,32.06,32.08,224800.0,20.8415,20.8675,20.835,20.848,224800.0
2014-12-08 10:30:00,32.08,32.11,32.06,32.09,267300.0,20.848,20.8675,20.835,20.8545,267300.0
2014-12-08 10:35:00,32.09,32.1,32.08,32.08,105200.0,20.8545,20.861,20.848,20.848,105200.0
2014-12-08 10:40:00,32.09,32.13,32.08,32.1,208700.0,20.8545,20.8805,20.848,20.861,208700.0
2014-12-08 10:45:00,32.09,32.11,32.06,32.08,122900.0,20.8545,20.8675,20.835,20.848,122900.0
2014-12-08 10:50:00,32.08,32.12,32.07,32.12,199900.0,20.848,20.874,20.8415,20.874,199900.0
2014-12-08 10:55:00,32.12,32.14,32.1,32.13,136700.0,20.874,20.887,20.861,20.8805,136700.0
2014-12-08 11:00:00,32.13,32.14,32.08,32.1,227300.0,20.8805,20.887,20.848,20.861,227300.0
2014-12-08 11:05:00,32.11,32.13,32.06,32.08,179300.0,20.8675,20.8805,20.835,20.848,179300.0
2014-12-08 11:10:00,32.08,32.14,32.07,32.14,364600.0,20.848,20.887,20.8415,20.887,364600.0
2014-12-08 11:15:00,32.14,32.17,32.12,32.15,244400.0,20.887,20.9065,20.874,20.8935,244400.0
2014-12-08 11:20:00,32.15,32.15,32.1,32.12,221800.0,20.8935,20.8935,20.861,20.874,221800.0
2014-12-08 11:25:00,32.12,32.13,32.09,32.1,314100.0,20.874,20.8805,20.8545,20.861,314100.0
2014-12-08 11:30:00,32.1,32.14,32.1,32.1,88500.0,20.861,20.887,20.861,20.861,88500.0
2014-12-08 11:35:00,32.11,32.16,32.1,32.16,166000.0,20.8675,20.9,20.861,20.9,166000.0
2014-12-08 11:40:00,32.16,32.2,32.15,32.2,178300.0,20.9,20.926,20.8935,20.926,178300.0
2014-12-08 11:45:00,32.2,32.22,32.19,32.2,249900.0,20.926,20.939,20.9195,20.926,249900.0
2014-12-08 11:50:00,32.2,32.21,32.18,32.18,242300.0,20.926,20.9325,20.913,20.913,242300.0
2014-12-08 11:55:00,32.18,32.2,32.15,32.16,146400.0,20.913,20.926,20.8935,20.9,146400.0
2014-12-08 12:00:00,32.16,32.2,32.14,32.18,314000.0,20.9,20.926,20.887,20.913,314000.0
2014-12-08 12:05:00,32.17,32.18,32.14,32.17,448100.0,20.9065,20.913,20.887,20.9065,448100.0
2014-12-08 12:10:00,32.16,32.17,32.08,32.08,233700.0,20.9,20.9065,20.848,20.848,233700.0
2014-12-08 12:15:00,32.08,32.09,32.03,32.06,129700.0,20.848,20.8545,20.8155,20.835,129700.0
2014-12-08 12:20:00,32.06,32.06,32.02,32.05,166400.0,20.835,20.835,20.809,20.8285,166400.0
2014-12-08 12:25:00,32.04,32.07,32.03,32.05,78800.0,20.822,20.8415,20.8155,20.8285,78800.0
2014-12-08 12:30:00,32.05,32.07,32.02,32.04,162900.0,20.8285,20.8415,20.809,20.822,162900.0
2014-12-08 12:35:00,32.04,32.07,32.03,32.04,301200.0,20.822,20.8415,20.8155,20.822,301200.0
2014-12-08 12:40:00,32.04,32.09,32.03,32.04,803700.0,20.822,20.8545,20.8155,20.822,803700.0
2014-12-08 12:45:00,32.03,32.06,32.02,32.05,221700.0,20.8155,20.835,20.809,20.8285,221700.0
2014-12-08 12:50:00,32.05,32.08,32.05,32.05,84200.0,20.8285,20.848,20.8285,20.8285,84200.0
2014-12-08 12:55:00,32.05,32.06,32.01,32.01,66600.0,20.8285,20.835,20.8025,20.8025,66600.0
2014-12-08 13:00:00,32.01,32.03,32.0,32.01,280300.0,20.8025,20.8155,20.796,20.8025,280300.0
2014-12-08 13:05:00,32.02,32.07,32.01,32.04,113300.0,20.809,20.8415,20.8025,20.822,113300.0
2014-12-08 13:10:00,32.04,32.06,32.03,32.05,100900.0,20.822,20.835,20.8155,20.8285,100900.0
2014-12-08 13:15:00,32.05,32.06,31.99,32.02,132100.0,20.8285,20.835,20.7895,20.809,132100.0
2014-12-08 13:20:00,32.02,32.03,31.99,32.0,104500.0,20.809,20.8155,20.7895,20.796,104500.0
2014-12-08 13:25:00,31.99,32.01,31.98,31.98,185800.0,20.7895,20.8025,20.783,20.783,185800.0
2014-12-08 13:30:00,31.99,31.99,31.96,31.96,87200.0,20.7895,20.7895,20.77,20.77,87200.0
2014-12-08 13:35:00,31.96,31.97,31.92,31.94,324700.0,20.77,20.7765,20.744,20.757,324700.0
2014-12-08 13:40:00,31.94,31.95,31.91,31.92,130500.0,20.757,20.7635,20.7376,20.744,130500.0
2014-12-08 13:45:00,31.93,31.95,31.92,31.95,75200.0,20.7505,20.7635,20.744,20.7635,75200.0
2014-12-08 13:50:00,31.95,31.98,31.94,31.98,109000.0,20.7635,20.783,20.757,20.783,109000.0
2014-12-08 13:55:00,31.97,31.98,31.94,31.95,112400.0,20.7765,20.783,20.757,20.7635,112400.0
2014-12-08 14:00:00,31.95,31.96,31.9,31.91,112500.0,20.7635,20.77,20.7311,20.7376,112500.0
2014-12-08 14:05:00,31.91,31.95,31.9,31.95,109900.0,20.7376,20.7635,20.7311,20.7635,109900.0
2014-12-08 14:10:00,31.94,31.95,31.9,31.91,162800.0,20.757,20.7635,20.7311,20.7376,162800.0
2014-12-08 14:15:00,31.92,31.96,31.9,31.95,123500.0,20.744,20.77,20.7311,20.7635,123500.0
2014-12-08 14:20:00,31.95,31.99,31.94,31.99,139900.0,20.7635,20.7895,20.757,20.7895,139900.0
2014-12-08 14:25:00,31.99,32.01,31.98,32.0,128500.0,20.7895,20.8025,20.783,20.796,128500.0
2014-12-08 14:30:00,32.01,32.03,31.99,32.0,104500.0,20.8025,20.8155,20.7895,20.796,104500.0
2014-12-08 14:35:00,32.0,32.0,31.97,31.98,322800.0,20.796,20.796,20.7765,20.783,322800.0
2014-12-08 14:40:00,31.98,31.98,31.96,31.97,70900.0,20.783,20.783,20.77,20.7765,70900.0
2014-12-08 14:45:00,31.98,31.98,31.96,31.96,76000.0,20.783,20.783,20.77,20.77,76000.0
2014-12-08 14:50:00,31.96,31.98,31.96,31.97,215000.0,20.77,20.783,20.77,20.7765,215000.0
2014-12-08 14:55:00,31.98,31.98,31.96,31.96,285500.0,20.783,20.783,20.77,20.77,285500.0
2014-12-08 15:00:00,31.96,31.96,31.95,31.96,179500.0,20.77,20.77,20.7635,20.77,179500.0
2014-12-08 15:05:00,31.96,31.97,31.94,31.96,533300.0,20.77,20.7765,20.757,20.77,533300.0
2014-12-08 15:10:00,31.95,31.96,31.94,31.95,185000.0,20.7635,20.77,20.757,20.7635,185000.0
2014-12-08 15:15:00,31.94,31.95,31.94,31.95,360200.0,20.757,20.7635,20.757,20.7635,360200.0
2014-12-08 15:20:00,31.95,31.98,31.94,31.96,408900.0,20.7635,20.783,20.757,20.77,408900.0
2014-12-08 15:25:00,31.97,32.0,31.96,31.97,799800.0,20.7765,20.796,20.77,20.7765,799800.0
2014-12-08 15:30:00,31.97,31.99,31.97,31.98,898500.0,20.7765,20.7895,20.7765,20.783,898500.0
2014-12-08 15:35:00,31.98,31.98,31.96,31.97,368900.0,20.783,20.783,20.77,20.7765,368900.0
2014-12-08 15:40:00,31.97,31.99,31.95,31.98,629600.0,20.7765,20.7895,20.7635,20.783,629600.0
2014-12-08 15:45:00,31.98,31.99,31.95,31.97,371200.0,20.783,20.7895,20.7635,20.7765,371200.0
2014-12-08 15:50:00,31.96,32.01,31.95,32.0,1263400.0,20.77,20.8025,20.7635,20.796,1263400.0
2014-12-08 15:55:00,32.0,32.03,31.96,31.98,1972200.0,20.796,20.8155,20.77,20.783,1972200.0
2014-12-09 09:30:00,31.55,31.65,31.45,31.46,1558600.0,20.5036,20.5686,20.4386,20.4451,1558600.0
2014-12-09 09:35:00,31.46,31.62,31.46,31.6,457700.0,20.4451,20.5491,20.4451,20.5361,457700.0
2014-12-09 09:40:00,31.6,31.64,31.57,31.64,383900.0,20.5361,20.5621,20.5166,20.5621,383900.0
2014-12-09 09:45:00,31.63,31.67,31.63,31.65,570900.0,20.5556,20.5816,20.5556,20.5686,570900.0
2014-12-09 09:50:00,31.65,31.67,31.62,31.64,301300.0,20.5686,20.5816,20.5491,20.5621,301300.0
2014-12-09 09:55:00,31.63,31.7,31.63,31.7,135500.0,20.5556,20.6011,20.5556,20.6011,135500.0
2014-12-09 10:00:00,31.7,31.78,31.69,31.76,798800.0,20.6011,20.6531,20.5946,20.6401,798800.0
2014-12-09 10:05:00,31.76,31.84,31.74,31.76,706300.0,20.6401,20.6921,20.6271,20.6401,706300.0
2014-12-09 10:10:00,31.75,31.79,31.73,31.77,559900.0,20.6336,20.6596,20.6206,20.6466,559900.0
2014-12-09 10:15:00,31.77,31.79,31.72,31.74,349700.0,20.6466,20.6596,20.6141,20.6271,349700.0
2014-12-09 10:20:00,31.74,31.77,31.73,31.74,301800.0,20.6271,20.6466,20.6206,20.6271,301800.0
2014-12-09 10:25:00,31.73,31.74,31.65,31.7,360500.0,20.6206,20.6271,20.5686,20.6011,360500.0
2014-12-09 10:30:00,31.7,31.71,31.65,31.68,258500.0,20.6011,20.6076,20.5686,20.5881,258500.0
2014-12-09 10:35:00,31.68,31.7,31.67,31.67,146800.0,20.5881,20.6011,20.5816,20.5816,146800.0
2014-12-09 10:40:00,31.68,31.72,31.67,31.71,175600.0,20.5881,20.6141,20.5816,20.6076,175600.0
2014-12-09 10:45:00,31.71,31.78,31.7,31.77,371000.0,20.6076,20.6531,20.6011,20.6466,371000.0
2014-12-09 10:50:00,31.77,31.82,31.74,31.81,393400.0,20.6466,20.6791,20.6271,20.6726,393400.0
2014-12-09 10:55:00,31.81,31.82,31.73,31.74,136200.0,20.6726,20.6791,20.6206,20.6271,136200.0
2014-12-09 11:00:00,31.75,31.75,31.7,31.7,188100.0,20.6336,20.6336,20.6011,20.6011,188100.0
2014-12-09 11:05:00,31.71,31.72,31.7,31.71,151500.0,20.6076,20.6141,20.6011,20.6076,151500.0
2014-12-09 11:10:00,31.7,31.76,31.7,31.71,297900.0,20.6011,20.6401,20.6011,20.6076,297900.0
2014-12-09 11:15:00,31.71,31.74,31.7,31.73,105900.0,20.6076,20.6271,20.6011,20.6206,105900.0
2014-12-09 11:20:00,31.73,31.76,31.7,31.72,509000.0,20.6206,20.6401,20.6011,20.6141,509000.0
2014-12-09 11:25:00,31.73,31.75,31.7,31.7,299400.0,20.6206,20.6336,20.6011,20.6011,299400.0
2014-12-09 11:30:00,31.7,31.71,31.68,31.7,337800.0,20.6011,20.6076,20.5881,20.6011,337800.0
2014-12-09 11:35:00,31.7,31.75,31.69,31.74,182300.0,20.6011,20.6336,20.5946,20.6271,182300.0
2014-12-09 11:40:00,31.75,31.8,31.75,31.79,136500.0,20.6336,20.6661,20.6336,20.6596,136500.0
2014-12-09 11:45:00,31.79,31.79,31.71,31.75,159900.0,20.6596,20.6596,20.6076,20.6336,159900.0
2014-12-09 11:50:00,31.75,31.76,31.72,31.76,293600.0,20.6336,20.6401,20.6141,20.6401,293600.0
2014-12-09 11:55:00,31.76,31.8,31.76,31.79,75100.0,20.6401,20.6661,20.6401,20.6596,75100.0
2014-12-09 12:00:00,31.78,31.79,31.74,31.78,123800.0,20.6531,20.6596,20.6271,20.6531,123800.0
2014-12-09 12:05:00,31.78,31.81,31.77,31.79,103000.0,20.6531,20.6726,20.6466,20.6596,103000.0
2014-12-09 12:10:00,31.79,31.79,31.75,31.77,251800.0,20.6596,20.6596,20.6336,20.6466,251800.0
2014-12-09 12:15:00,31.77,31.77,31.72,31.74,144300.0,20.6466,20.6466,20.6141,20.6271,144300.0
2014-12-09 12:20:00,31.75,31.75,31.71,31.71,100900.0,20.6336,20.6336,20.6076,20.6076,100900.0
2014-12-09 12:25:00,31.71,31.74,31.71,31.74,231500.0,20.6076,20.6271,20.6076,20.6271,231500.0
2014-12-09 12:30:00,31.74,31.74,31.71,31.71,91800.0,20.6271,20.6271,20.6076,20.6076,91800.0
2014-12-09 12:35:00,31.71,31.75,31.7,31.74,173800.0,20.6076,20.6336,20.6011,20.6271,173800.0
2014-12-09 12:40:00,31.74,31.76,31.71,31.72,208400.0,20.6271,20.6401,20.6076,20.6141,208400.0
2014-12-09 12:45:00,31.72,31.73,31.69,31.71,221300.0,20.6141,20.6206,20.5946,20.6076,221300.0
2014-12-09 12:50:00,31.71,31.73,31.7,31.71,169800.0,20.6076,20.6206,20.6011,20.6076,169800.0
2014-12-09 12:55:00,31.7,31.71,31.7,31.7,77300.0,20.6011,20.6076,20.6011,20.6011,77300.0
2014-12-09 13:00:00,31.7,31.72,31.69,31.72,176200.0,20.6011,20.6141,20.5946,20.6141,176200.0
2014-12-09 13:05:00,31.73,31.77,31.71,31.77,107300.0,20.6206,20.6466,20.6076,20.6466,107300.0
2014-12-09 13:10:00,31.77,31.8,31.76,31.78,338500.0,20.6466,20.6661,20.6401,20.6531,338500.0
2014-12-09 13:15:00,31.78,31.78,31.74,31.75,210500.0,20.6531,20.6531,20.6271,20.6336,210500.0
2014-12-09 13:20:00,31.75,31.76,31.73,31.75,196000.0,20.6336,20.6401,20.6206,20.6336,196000.0
2014-12-09 13:25:00,31.75,31.77,31.74,31.77,257600.0,20.6336,20.6466,20.6271,20.6466,257600.0
2014-12-09 13:30:00,31.77,31.8,31.76,31.8,115400.0,20.6466,20.6661,20.6401,20.6661,115400.0
2014-12-09 13:35:00,31.8,31.81,31.78,31.81,150600.0,20.6661,20.6726,20.6531,20.6726,150600.0
2014-12-09 13:40:00,31.81,31.81,31.78,31.78,330400.0,20.6726,20.6726,20.6531,20.6531,330400.0
2014-12-09 13:45:00,31.78,31.79,31.76,31.77,420000.0,20.6531,20.6596,20.6401,20.6466,420000.0
2014-12-09 13:50:00,31.77,31.78,31.74,31.76,480000.0,20.6466,20.6531,20.6271,20.6401,480000.0
2014-12-09 13:55:00,31.77,31.79,31.76,31.78,138900.0,20.6466,20.6596,20.6401,20.6531,138900.0
2014-12-09 14:00:00,31.79,31.79,31.76,31.77,111300.0,20.6596,20.6596,20.6401,20.6466,111300.0
2014-12-09 14:05:00,31.77,31.82,31.77,31.81,174900.0,20.6466,20.6791,20.6466,20.6726,174900.0
2014-12-09 14:10:00,31.81,31.82,31.77,31.78,157600.0,20.6726,20.6791,20.6466,20.6531,157600.0
2014-12-09 14:15:00,31.78,31.79,31.75,31.76,166400.0,20.6531,20.6596,20.6336,20.6401,166400.0
2014-12-09 14:20:00,31.76,31.79,31.75,31.77,237600.0,20.6401,20.6596,20.6336,20.6466,237600.0
2014-12-09 14:25:00,31.77,31.81,31.77,31.79,280400.0,20.6466,20.6726,20.6466,20.6596,280400.0
2014-12-09 14:30:00,31.8,31.8,31.77,31.78,114400.0,20.6661,20.6661,20.6466,20.6531,114400.0
2014-12-09 14:35:00,31.78,31.81,31.77,31.81,586200.0,20.6531,20.6726,20.6466,20.6726,586200.0
2014-12-09 14:40:00,31.8,31.82,31.78,31.82,81800.0,20.6661,20.6791,20.6531,20.6791,81800.0
2014-12-09 14:45:00,31.82,31.82,31.8,31.81,51700.0,20.6791,20.6791,20.6661,20.6726,51700.0
2014-12-09 14:50:00,31.81,31.82,31.79,31.8,171100.0,20.6726,20.6791,20.6596,20.6661,171100.0
2014-12-09 14:55:00,31.8,31.82,31.79,31.8,383600.0,20.6661,20.6791,20.6596,20.6661,383600.0
2014-12-09 15:00:00,31.8,31.83,31.79,31.83,318400.0,20.6661,20.6856,20.6596,20.6856,318400.0
2014-12-09 15:05:00,31.83,31.84,31.82,31.84,193900.0,20.6856,20.6921,20.6791,20.6921,193900.0
2014-12-09 15:10:00,31.84,31.86,31.82,31.85,386700.0,20.6921,20.7051,20.6791,20.6986,386700.0
2014-12-09 15:15:00,31.85,31.92,31.85,31.89,702000.0,20.6986,20.744,20.6986,20.7246,702000.0
2014-12-09 15:20:00,31.9,31.92,31.87,31.9,292600.0,20.7311,20.744,20.7116,20.7311,292600.0
2014-12-09 15:25:00,31.89,31.92,31.88,31.89,197100.0,20.7246,20.744,20.7181,20.7246,197100.0
2014-12-09 15:30:00,31.89,31.91,31.89,31.9,189900.0,20.7246,20.7376,20.7246,20.7311,189900.0
2014-12-09 15:35:00,31.9,31.91,31.87,31.9,366800.0,20.7311,20.7376,20.7116,20.7311,366800.0
2014-12-09 15:40:00,31.9,31.93,31.89,31.93,210300.0,20.7311,20.7505,20.7246,20.7505,210300.0
2014-12-09 15:45:00,31.92,31.94,31.9,31.94,498800.0,20.744,20.757,20.7311,20.757,498800.0
2014-12-09 15:50:00,31.94,31.97,31.91,31.95,487200.0,20.757,20.7765,20.7376,20.7635,487200.0
2014-12-09 15:55:00,31.94,32.01,31.94,31.98,1690400.0,20.757,20.8025,20.757,20.783,1690400.0
2014-12-10 09:30:00,32.0,32.05,31.94,32.0,1095300.0,20.796,20.8285,20.757,20.796,1095300.0
2014-12-10 09:35:00,32.0,32.01,31.86,32.0,547900.0,20.796,20.8025,20.7051,20.796,547900.0
2014-12-10 09:40:00,32.0,32.05,31.98,32.0,602100.0,20.796,20.8285,20.783,20.796,602100.0
2014-12-10 09:45:00,31.99,32.02,31.95,31.96,440900.0,20.7895,20.809,20.7635,20.77,440900.0
2014-12-10 09:50:00,31.96,32.02,31.96,32.01,710800.0,20.77,20.809,20.77,20.8025,710800.0
2014-12-10 09:55:00,32.0,32.06,32.0,32.05,569200.0,20.796,20.835,20.796,20.8285,569200.0
2014-12-10 10:00:00,32.05,32.06,32.0,32.01,613800.0,20.8285,20.835,20.796,20.8025,613800.0
2014-12-10 10:05:00,32.01,32.04,31.83,31.87,577100.0,20.8025,20.822,20.6856,20.7116,577100.0
2014-12-10 10:10:00,31.88,31.91,31.84,31.89,227700.0,20.7181,20.7376,20.6921,20.7246,227700.0
2014-12-10 10:15:00,31.89,31.93,31.88,31.89,253800.0,20.7246,20.7505,20.7181,20.7246,253800.0
2014-12-10 10:20:00,31.88,31.88,31.84,31.85,215600.0,20.7181,20.7181,20.6921,20.6986,215600.0
2014-12-10 10:25:00,31.86,31.86,31.83,31.85,153900.0,20.7051,20.7051,20.6856,20.6986,153900.0
2014-12-10 10:30:00,31.86,31.86,31.75,31.77,315800.0,20.7051,20.7051,20.6336,20.6466,315800.0
2014-12-10 10:35:00,31.77,31.82,31.75,31.81,293500.0,20.6466,20.6791,20.6336,20.6726,293500.0
2014-12-10 10:40:00,31.8,31.86,31.79,31.85,221400.0,20.6661,20.7051,20.6596,20.6986,221400.0
2014-12-10 10:45:00,31.84,31.85,31.8,31.8,208300.0,20.6921,20.6986,20.6661,20.6661,208300.0
2014-12-10 10:50:00,31.8,31.86,31.79,31.85,145300.0,20.6661,20.7051,20.6596,20.6986,145300.0
2014-12-10 10:55:00,31.86,31.89,31.84,31.89,146500.0,20.7051,20.7246,20.6921,20.7246,146500.0
2014-12-10 11:00:00,31.89,31.9,31.87,31.9,234200.0,20.7246,20.7311,20.7116,20.7311,234200.0
2014-12-10 11:05:00,31.9,31.91,31.89,31.91,132500.0,20.7311,20.7376,20.7246,20.7376,132500.0
2014-12-10 11:10:00,31.9,31.94,31.9,31.94,142600.0,20.7311,20.757,20.7311,20.757,142600.0
2014-12-10 11:15:00,31.94,31.95,31.91,31.91,221800.0,20.757,20.7635,20.7376,20.7376,221800.0
2014-12-10 11:20:00,31.91,31.96,31.91,31.95,128900.0,20.7376,20.77,20.7376,20.7635,128900.0
2014-12-10 11:25:00,31.96,31.97,31.93,31.94,228200.0,20.77,20.7765,20.7505,20.757,228200.0
2014-12-10 11:30:00,31.93,31.93,31.9,31.93,109000.0,20.7505,20.7505,20.7311,20.7505,109000.0
2014-12-10 11:35:00,31.92,31.93,31.9,31.93,183400.0,20.744,20.7505,20.7311,20.7505,183400.0
2014-12-10 11:40:00,31.93,31.95,31.92,31.95,133300.0,20.7505,20.7635,20.744,20.7635,133300.0
2014-12-10 11:45:00,31.95,32.0,31.94,31.99,197500.0,20.7635,20.796,20.757,20.7895,197500.0
2014-12-10 11:50:00,32.0,32.05,31.99,32.01,210600.0,20.796,20.8285,20.7895,20.8025,210600.0
2014-12-10 11:55:00,32.02,32.05,32.0,32.04,135800.0,20.809,20.8285,20.796,20.822,135800.0
2014-12-10 12:00:00,32.05,32.06,32.01,32.05,333300.0,20.8285,20.835,20.8025,20.8285,333300.0
2014-12-10 12:05:00,32.05,32.06,32.0,32.0,103700.0,20.8285,20.835,20.796,20.796,103700.0
2014-12-10 12:10:00,32.01,32.01,31.95,31.96,103900.0,20.8025,20.8025,20.7635,20.77,103900.0
2014-12-10 12:15:00,31.95,31.98,31.95,31.98,161200.0,20.7635,20.783,20.7635,20.783,161200.0
2014-12-10 12:20:00,31.98,32.02,31.96,32.02,163400.0,20.783,20.809,20.77,20.809,163400.0
2014-12-10 12:25:00,32.02,32.02,31.97,31.98,145000.0,20.809,20.809,20.7765,20.783,145000.0
2014-12-10 12:30:00,31.98,32.01,31.95,31.97,473000.0,20.783,20.8025,20.7635,20.7765,473000.0
2014-12-10 12:35:00,31.98,32.01,31.96,32.01,123300.0,20.783,20.8025,20.77,20.8025,123300.0
2014-12-10 12:40:00,32.0,32.03,32.0,32.03,94400.0,20.796,20.8155,20.796,20.8155,94400.0
2014-12-10 12:45:00,32.04,32.06,32.03,32.05,242900.0,20.822,20.835,20.8155,20.8285,242900.0
2014-12-10 12:50:00,32.05,32.07,32.04,32.07,118600.0,20.8285,20.8415,20.822,20.8415,118600.0
2014-12-10 12:55:00,32.06,32.1,32.05,32.07,208300.0,20.835,20.861,20.8285,20.8415,208300.0
2014-12-10 13:00:00,32.06,32.07,32.04,32.05,115100.0,20.835,20.8415,20.822,20.8285,115100.0
2014-12-10 13:05:00,32.05,32.07,32.03,32.05,127900.0,20.8285,20.8415,20.8155,20.8285,127900.0
2014-12-10 13:10:00,32.05,32.1,32.05,32.1,86900.0,20.8285,20.861,20.8285,20.861,86900.0
2014-12-10 13:15:00,32.1,32.12,32.08,32.11,117600.0,20.861,20.874,20.848,20.8675,117600.0
2014-12-10 13:20:00,32.11,32.15,32.1,32.15,236300.0,20.8675,20.8935,20.861,20.8935,236300.0
2014-12-10 13:25:00,32.15,32.15,32.14,32.14,66300.0,20.8935,20.8935,20.887,20.887,66300.0
2014-12-10 13:30:00,32.15,32.16,32.08,32.11,313200.0,20.8935,20.9,20.848,20.8675,313200.0
2014-12-10 13:35:00,32.12,32.13,32.11,32.13,112600.0,20.874,20.8805,20.8675,20.8805,112600.0
2014-12-10 13:40:00,32.13,32.18,32.12,32.15,441000.0,20.8805,20.913,20.874,20.8935,441000.0
2014-12-10 13:45:00,32.15,32.16,32.12,32.14,723500.0,20.8935,20.9,20.874,20.887,723500.0
2014-12-10 13:50:00,32.14,32.14,32.08,32.08,369300.0,20.887,20.887,20.848,20.848,369300.0
2014-12-10 13:55:00,32.08,32.08,32.02,32.02,112300.0,20.848,20.848,20.809,20.809,112300.0
2014-12-10 14:00:00,32.02,32.06,32.0,32.05,122500.0,20.809,20.835,20.796,20.8285,122500.0
2014-12-10 14:05:00,32.05,32.07,32.01,32.01,93000.0,20.8285,20.8415,20.8025,20.8025,93000.0
2014-12-10 14:10:00,32.02,32.02,31.97,32.0,121700.0,20.809,20.809,20.7765,20.796,121700.0
2014-12-10 14:15:00,32.0,32.06,31.99,32.05,111700.0,20.796,20.835,20.7895,20.8285,111700.0
2014-12-10 14:20:00,32.05,32.05,31.93,31.93,303100.0,20.8285,20.8285,20.7505,20.7505,303100.0
2014-12-10 14:25:00,31.93,31.98,31.93,31.93,251800.0,20.7505,20.783,20.7505,20.7505,251800.0
2014-12-10 14:30:00,31.94,31.95,31.91,31.94,211400.0,20.757,20.7635,20.7376,20.757,211400.0
2014-12-10 14:35:00,31.94,31.97,31.91,31.92,127800.0,20.757,20.7765,20.7376,20.744,127800.0
2014-12-10 14:40:00,31.92,31.96,31.91,31.94,151900.0,20.744,20.77,20.7376,20.757,151900.0
2014-12-10 14:45:00,31.94,31.97,31.92,31.96,101200.0,20.757,20.7765,20.744,20.77,101200.0
2014-12-10 14:50:00,31.97,32.0,31.92,31.93,372600.0,20.7765,20.796,20.744,20.7505,372600.0
2014-12-10 14:55:00,31.93,31.94,31.87,31.87,282600.0,20.7505,20.757,20.7116,20.7116,282600.0
2014-12-10 15:00:00,31.87,31.9,31.86,31.88,314600.0,20.7116,20.7311,20.7051,20.7181,314600.0
2014-12-10 15:05:00,31.88,31.93,31.85,31.92,356600.0,20.7181,20.7505,20.6986,20.744,356600.0
2014-12-10 15:10:00,31.92,31.96,31.91,31.94,135600.0,20.744,20.77,20.7376,20.757,135600.0
2014-12-10 15:15:00,31.94,32.0,31.91,32.0,194100.0,20.757,20.796,20.7376,20.796,194100.0
2014-12-10 15:20:00,32.0,32.02,31.99,32.01,194600.0,20.796,20.809,20.7895,20.8025,194600.0
2014-12-10 15:25:00,32.01,32.03,32.0,32.02,392000.0,20.8025,20.8155,20.796,20.809,392000.0
2014-12-10 15:30:00,32.02,32.11,32.02,32.11,438500.0,20.809,20.8675,20.809,20.8675,438500.0
2014-12-10 15:35:00,32.11,32.11,32.04,32.05,572600.0,20.8675,20.8675,20.822,20.8285,572600.0
2014-12-10 15:40:00,32.05,32.08,31.98,32.0,704900.0,20.8285,20.848,20.783,20.796,704900.0
2014-12-10 15:45:00,32.0,32.0,31.91,31.92,703900.0,20.796,20.796,20.7376,20.744,703900.0
2014-12-10 15:50:00,31.92,31.95,31.87,31.94,969200.0,20.744,20.7635,20.7116,20.757,969200.0
2014-12-10 15:55:00,31.93,31.97,31.86,31.86,2234600.0,20.7505,20.7765,20.7051,20.7051,2234600.0
2014-12-11 09:30:00,31.86,32.03,31.86,31.97,870600.0,20.7051,20.8155,20.7051,20.7765,870600.0
2014-12-11 09:35:00,31.98,32.19,31.98,32.14,422900.0,20.783,20.9195,20.783,20.887,422900.0
2014-12-11 09:40:00,32.13,32.2,32.09,32.13,338000.0,20.8805,20.926,20.8545,20.8805,338000.0
2014-12-11 09:45:00,32.14,32.14,32.01,32.01,315300.0,20.887,20.887,20.8025,20.8025,315300.0
2014-12-11 09:50:00,32.02,32.11,32.02,32.1,194700.0,20.809,20.8675,20.809,20.861,194700.0
2014-12-11 09:55:00,32.1,32.11,32.01,32.01,155500.0,20.861,20.8675,20.8025,20.8025,155500.0
2014-12-11 10:00:00,32.02,32.13,31.99,32.13,394200.0,20.809,20.8805,20.7895,20.8805,394200.0
2014-12-11 10:05:00,32.14,32.14,32.05,32.08,308400.0,20.887,20.887,20.8285,20.848,308400.0
2014-12-11 10:10:00,32.07,32.09,32.04,32.07,203800.0,20.8415,20.8545,20.822,20.8415,203800.0
2014-12-11 10:15:00,32.07,32.07,32.04,32.05,312100.0,20.8415,20.8415,20.822,20.8285,312100.0
2014-12-11 10:20:00,32.05,32.11,32.05,32.09,196200.0,20.8285,20.8675,20.8285,20.8545,196200.0
2014-12-11 10:25:00,32.09,32.12,32.07,32.08,434100.0,20.8545,20.874,20.8415,20.848,434100.0
2014-12-11 10:30:00,32.08,32.13,32.06,32.07,224200.0,20.848,20.8805,20.835,20.8415,224200.0
2014-12-11 10:35:00,32.07,32.08,31.99,32.02,290000.0,20.8415,20.848,20.7895,20.809,290000.0
2014-12-11 10:40:00,32.01,32.07,32.0,32.02,254100.0,20.8025,20.8415,20.796,20.809,254100.0
2014-12-11 10:45:00,32.02,32.06,32.01,32.03,254700.0,20.809,20.835,20.8025,20.8155,254700.0
2014-12-11 10:50:00,32.03,32.06,32.02,32.05,205400.0,20.8155,20.835,20.809,20.8285,205400.0
2014-12-11 10:55:00,32.05,32.05,32.0,32.03,177700.0,20.8285,20.8285,20.796,20.8155,177700.0
2014-12-11 11:00:00,32.04,32.04,32.02,32.04,176500.0,20.822,20.822,20.809,20.822,176500.0
2014-12-11 11:05:00,32.03,32.04,32.01,32.02,248700.0,20.8155,20.822,20.8025,20.809,248700.0
2014-12-11 11:10:00,32.02,32.06,32.01,32.05,205600.0,20.809,20.835,20.8025,20.8285,205600.0
2014-12-11 11:15:00,32.05,32.08,32.02,32.03,165000.0,20.8285,20.848,20.809,20.8155,165000.0
2014-12-11 11:20:00,32.03,32.07,32.02,32.05,342300.0,20.8155,20.8415,20.809,20.8285,342300.0
2014-12-11 11:25:00,32.06,32.06,32.0,32.01,226700.0,20.835,20.835,20.796,20.8025,226700.0
2014-12-11 11:30:00,32.01,32.08,32.0,32.02,149600.0,20.8025,20.848,20.796,20.809,149600.0
2014-12-11 11:35:00,32.02,32.06,32.01,32.02,191600.0,20.809,20.835,20.8025,20.809,191600.0
2014-12-11 11:40:00,32.02,32.06,32.01,32.01,161000.0,20.809,20.835,20.8025,20.8025,161000.0
2014-12-11 11:45:00,32.02,32.02,31.99,32.0,285200.0,20.809,20.809,20.7895,20.796,285200.0
2014-12-11 11:50:00,32.0,32.05,31.99,32.02,275000.0,20.796,20.8285,20.7895,20.809,275000.0
2014-12-11 11:55:00,32.02,32.04,32.0,32.01,185800.0,20.809,20.822,20.796,20.8025,185800.0
2014-12-11 12:00:00,32.01,32.04,31.99,32.02,148200.0,20.8025,20.822,20.7895,20.809,148200.0
2014-12-11 12:05:00,32.02,32.04,32.01,32.02,82000.0,20.809,20.822,20.8025,20.809,82000.0
2014-12-11 12:10:00,32.02,32.03,31.99,32.0,88000.0,20.809,20.8155,20.7895,20.796,88000.0
2014-12-11 12:15:00,32.01,32.03,32.0,32.03,117200.0,20.8025,20.8155,20.796,20.8155,117200.0
2014-12-11 12:20:00,32.03,32.04,32.0,32.01,96800.0,20.8155,20.822,20.796,20.8025,96800.0
2014-12-11 12:25:00,32.01,32.01,31.99,32.01,69100.0,20.8025,20.8025,20.7895,20.8025,69100.0
2014-12-11 12:30:00,32.01,32.02,31.99,32.01,189100.0,20.8025,20.809,20.7895,20.8025,189100.0
2014-12-11 12:35:00,32.01,32.02,31.99,32.01,197700.0,20.8025,20.809,20.7895,20.8025,197700.0
2014-12-11 12:40:00,32.01,32.01,31.99,32.0,57500.0,20.8025,20.8025,20.7895,20.796,57500.0
2014-12-11 12:45:00,31.99,32.0,31.96,31.96,246900.0,20.7895,20.796,20.77,20.77,246900.0
2014-12-11 12:50:00,31.96,31.97,31.92,31.96,283700.0,20.77,20.7765,20.744,20.77,283700.0
2014-12-11 12:55:00,31.96,31.98,31.95,31.96,199300.0,20.77,20.783,20.7635,20.77,199300.0
2014-12-11 13:00:00,31.96,31.97,31.93,31.93,91800.0,20.77,20.7765,20.7505,20.7505,91800.0
2014-12-11 13:05:00,31.93,31.94,31.88,31.89,144800.0,20.7505,20.757,20.7181,20.7246,144800.0
2014-12-11 13:10:00,31.88,31.89,31.85,31.86,170300.0,20.7181,20.7246,20.6986,20.7051,170300.0
2014-12-11 13:15:00,31.86,31.87,31.83,31.83,120300.0,20.7051,20.7116,20.6856,20.6856,120300.0
2014-12-11 13:20:00,31.84,31.84,31.79,31.81,235000.0,20.6921,20.6921,20.6596,20.6726,235000.0
2014-12-11 13:25:00,31.81,31.84,31.81,31.83,153700.0,20.6726,20.6921,20.6726,20.6856,153700.0
2014-12-11 13:30:00,31.83,31.85,31.82,31.85,100500.0,20.6856,20.6986,20.6791,20.6986,100500.0
2014-12-11 13:35:00,31.84,31.87,31.84,31.86,87200.0,20.6921,20.7116,20.6921,20.7051,87200.0
2014-12-11 13:40:00,31.87,31.89,31.83,31.84,131600.0,20.7116,20.7246,20.6856,20.6921,131600.0
2014-12-11 13:45:00,31.85,31.87,31.84,31.87,49100.0,20.6986,20.7116,20.6921,20.7116,49100.0
2014-12-11 13:50:00,31.87,31.87,31.83,31.86,82800.0,20.7116,20.7116,20.6856,20.7051,82800.0
2014-12-11 13:55:00,31.86,31.87,31.81,31.81,183700.0,20.7051,20.7116,20.6726,20.6726,183700.0
2014-12-11 14:00:00,31.82,31.85,31.8,31.83,134900.0,20.6791,20.6986,20.6661,20.6856,134900.0
2014-12-11 14:05:00,31.84,31.84,31.81,31.82,138500.0,20.6921,20.6921,20.6726,20.6791,138500.0
2014-12-11 14:10:00,31.82,31.83,31.79,31.8,103900.0,20.6791,20.6856,20.6596,20.6661,103900.0
2014-12-11 14:15:00,31.8,31.8,31.74,31.76,200500.0,20.6661,20.6661,20.6271,20.6401,200500.0
2014-12-11 14:20:00,31.75,31.77,31.74,31.76,189800.0,20.6336,20.6466,20.6271,20.6401,189800.0
2014-12-11 14:25:00,31.75,31.76,31.65,31.66,342300.0,20.6336,20.6401,20.5686,20.5751,342300.0
2014-12-11 14:30:00,31.65,31.7,31.64,31.68,279700.0,20.5686,20.6011,20.5621,20.5881,279700.0
2014-12-11 14:35:00,31.68,31.74,31.67,31.73,290900.0,20.5881,20.6271,20.5816,20.6206,290900.0
2014-12-11 14:40:00,31.73,31.76,31.69,31.69,179000.0,20.6206,20.6401,20.5946,20.5946,179000.0
2014-12-11 14:45:00,31.69,31.7,31.62,31.65,243100.0,20.5946,20.6011,20.5491,20.5686,243100.0
2014-12-11 14:50:00,31.65,31.7,31.63,31.66,221400.0,20.5686,20.6011,20.5556,20.5751,221400.0
2014-12-11 14:55:00,31.66,31.68,31.61,31.64,190500.0,20.5751,20.5881,20.5426,20.5621,190500.0
2014-12-11 15:00:00,31.64,31.73,31.61,31.72,531100.0,20.5621,20.6206,20.5426,20.6141,531100.0
2014-12-11 15:05:00,31.72,31.77,31.71,31.75,499000.0,20.6141,20.6466,20.6076,20.6336,499000.0
2014-12-11 15:10:00,31.75,31.77,31.73,31.74,395900.0,20.6336,20.6466,20.6206,20.6271,395900.0
2014-12-11 15:15:00,31.73,31.76,31.71,31.71,336100.0,20.6206,20.6401,20.6076,20.6076,336100.0
2014-12-11 15:20:00,31.71,31.75,31.68,31.73,340400.0,20.6076,20.6336,20.5881,20.6206,340400.0
2014-12-11 15:25:00,31.73,31.74,31.69,31.71,214200.0,20.6206,20.6271,20.5946,20.6076,214200.0
2014-12-11 15:30:00,31.71,31.74,31.65,31.67,422100.0,20.6076,20.6271,20.5686,20.5816,422100.0
2014-12-11 15:35:00,31.66,31.7,31.64,31.69,455300.0,20.5751,20.6011,20.5621,20.5946,455300.0
2014-12-11 15:40:00,31.7,31.73,31.62,31.62,589800.0,20.6011,20.6206,20.5491,20.5491,589800.0
2014-12-11 15:45:00,31.62,31.64,31.57,31.58,449500.0,20.5491,20.5621,20.5166,20.5231,449500.0
2014-12-11 15:50:00,31.58,31.59,31.51,31.54,729200.0,20.5231,20.5296,20.4776,20.4971,729200.0
2014-12-11 15:55:00,31.54,31.67,31.53,31.65,1718700.0,20.4971,20.5816,20.4906,20.5686,1718700.0
2014-12-12 09:30:00,31.34,31.44,31.3,31.34,786800.0,20.3671,20.4321,20.3411,20.3671,786800.0
2014-12-12 09:35:00,31.34,31.42,31.29,31.29,414200.0,20.3671,20.4191,20.3346,20.3346,414200.0
2014-12-12 09:40:00,31.29,31.32,31.24,31.25,414200.0,20.3346,20.3541,20.3021,20.3086,414200.0
2014-12-12 09:45:00,31.26,31.34,31.25,31.28,186700.0,20.3151,20.3671,20.3086,20.3281,186700.0
2014-12-12 09:50:00,31.28,31.34,31.26,31.29,180800.0,20.3281,20.3671,20.3151,20.3346,180800.0
2014-12-12 09:55:00,31.3,31.36,31.28,31.34,485000.0,20.3411,20.3801,20.3281,20.3671,485000.0
2014-12-12 10:00:00,31.34,31.36,31.1,31.1,725600.0,20.3671,20.3801,20.2112,20.2112,725600.0
2014-12-12 10:05:00,31.11,31.31,31.1,31.14,425000.0,20.2176,20.3476,20.2112,20.2371,425000.0
2014-12-12 10:10:00,31.14,31.14,30.96,31.02,743500.0,20.2371,20.2371,20.1202,20.1592,743500.0
2014-12-12 10:15:00,31.01,31.02,30.89,30.97,856100.0,20.1527,20.1592,20.0747,20.1267,856100.0
2014-12-12 10:20:00,30.96,31.0,30.91,31.0,542000.0,20.1202,20.1462,20.0877,20.1462,542000.0
2014-12-12 10:25:00,31.0,31.04,30.99,31.03,288500.0,20.1462,20.1722,20.1397,20.1657,288500.0
2014-12-12 10:30:00,31.03,31.09,31.0,31.02,430500.0,20.1657,20.2047,20.1462,20.1592,430500.0
2014-12-12 10:35:00,31.02,31.1,31.01,31.07,283500.0,20.1592,20.2112,20.1527,20.1917,283500.0
2014-12-12 10:40:00,31.07,31.08,30.98,31.01,247000.0,20.1917,20.1982,20.1332,20.1527,247000.0
2014-12-12 10:45:00,31.01,31.06,30.99,31.04,269000.0,20.1527,20.1852,20.1397,20.1722,269000.0
2014-12-12 10:50:00,31.04,31.07,31.02,31.05,327300.0,20.1722,20.1917,20.1592,20.1787,327300.0
2014-12-12 10:55:00,31.05,31.06,30.97,30.98,270400.0,20.1787,20.1852,20.1267,20.1332,270400.0
2014-12-12 11:00:00,30.99,30.99,30.92,30.95,395900.0,20.1397,20.1397,20.0942,20.1137,395900.0
2014-12-12 11:05:00,30.95,31.07,30.95,31.07,302800.0,20.1137,20.1917,20.1137,20.1917,302800.0
2014-12-12 11:10:00,31.07,31.08,31.04,31.05,182500.0,20.1917,20.1982,20.1722,20.1787,182500.0
2014-12-12 11:15:00,31.06,31.07,30.97,30.97,234400.0,20.1852,20.1917,20.1267,20.1267,234400.0
2014-12-12 11:20:00,30.98,31.02,30.96,31.0,233900.0,20.1332,20.1592,20.1202,20.1462,233900.0
2014-12-12 11:25:00,31.0,31.01,30.9,30.91,247100.0,20.1462,20.1527,20.0812,20.0877,247100.0
2014-12-12 11:30:00,30.91,30.96,30.91,30.95,360300.0,20.0877,20.1202,20.0877,20.1137,360300.0
2014-12-12 11:35:00,30.95,30.98,30.93,30.97,191600.0,20.1137,20.1332,20.1007,20.1267,191600.0
2014-12-12 11:40:00,30.98,30.98,30.9,30.9,182800.0,20.1332,20.1332,20.0812,20.0812,182800.0
2014-12-12 11:45:00,30.91,30.92,30.87,30.89,254400.0,20.0877,20.0942,20.0617,20.0747,254400.0
2014-12-12 11:50:00,30.89,30.92,30.86,30.87,340900.0,20.0747,20.0942,20.0552,20.0617,340900.0
2014-12-12 11:55:00,30.88,30.94,30.86,30.89,265900.0,20.0682,20.1072,20.0552,20.0747,265900.0
2014-12-12 12:00:00,30.89,30.94,30.88,30.93,275300.0,20.0747,20.1072,20.0682,20.1007,275300.0
2014-12-12 12:05:00,30.93,30.97,30.92,30.95,184600.0,20.1007,20.1267,20.0942,20.1137,184600.0
2014-12-12 12:10:00,30.95,30.98,30.94,30.97,185400.0,20.1137,20.1332,20.1072,20.1267,185400.0
2014-12-12 12:15:00,30.97,30.98,30.94,30.97,129000.0,20.1267,20.1332,20.1072,20.1267,129000.0
2014-12-12 12:20:00,30.96,30.98,30.93,30.97,205600.0,20.1202,20.1332,20.1007,20.1267,205600.0
2014-12-12 12:25:00,30.97,31.0,30.96,30.99,167600.0,20.1267,20.1462,20.1202,20.1397,167600.0
2014-12-12 12:30:00,31.0,31.05,30.99,31.03,190000.0,20.1462,20.1787,20.1397,20.1657,190000.0
2014-12-12 12:35:00,31.02,31.03,30.99,31.0,107800.0,20.1592,20.1657,20.1397,20.1462,107800.0
2014-12-12 12:40:00,31.0,31.01,30.98,31.0,112500.0,20.1462,20.1527,20.1332,20.1462,112500.0
2014-12-12 12:45:00,30.99,31.04,30.98,31.03,185500.0,20.1397,20.1722,20.1332,20.1657,185500.0
2014-12-12 12:50:00,31.03,31.06,31.02,31.05,320800.0,20.1657,20.1852,20.1592,20.1787,320800.0
2014-12-12 12:55:00,31.05,31.07,31.03,31.05,221600.0,20.1787,20.1917,20.1657,20.1787,221600.0
2014-12-12 13:00:00,31.05,31.08,31.04,31.05,190000.0,20.1787,20.1982,20.1722,20.1787,190000.0
2014-12-12 13:05:00,31.05,31.11,31.05,31.11,140100.0,20.1787,20.2176,20.1787,20.2176,140100.0
2014-12-12 13:10:00,31.1,31.12,31.08,31.12,222000.0,20.2112,20.2241,20.1982,20.2241,222000.0
2014-12-12 13:15:00,31.12,31.17,31.12,31.15,230600.0,20.2241,20.2566,20.2241,20.2436,230600.0
2014-12-12 13:20:00,31.15,31.21,31.14,31.16,165700.0,20.2436,20.2826,20.2371,20.2501,165700.0
2014-12-12 13:25:00,31.16,31.18,31.15,31.17,77800.0,20.2501,20.2631,20.2436,20.2566,77800.0
2014-12-12 13:30:00,31.18,31.18,31.14,31.15,117600.0,20.2631,20.2631,20.2371,20.2436,117600.0
2014-12-12 13:35:00,31.16,31.2,31.13,31.2,119500.0,20.2501,20.2761,20.2306,20.2761,119500.0
2014-12-12 13:40:00,31.2,31.25,31.19,31.24,201900.0,20.2761,20.3086,20.2696,20.3021,201900.0
2014-12-12 13:45:00,31.24,31.26,31.21,31.26,198500.0,20.3021,20.3151,20.2826,20.3151,198500.0
2014-12-12 13:50:00,31.26,31.29,31.25,31.26,160300.0,20.3151,20.3346,20.3086,20.3151,160300.0
2014-12-12 13:55:00,31.26,31.27,31.24,31.27,72200.0,20.3151,20.3216,20.3021,20.3216,72200.0
2014-12-12 14:00:00,31.27,31.27,31.23,31.27,90800.0,20.3216,20.3216,20.2956,20.3216,90800.0
2014-12-12 14:05:00,31.27,31.29,31.26,31.29,147500.0,20.3216,20.3346,20.3151,20.3346,147500.0
2014-12-12 14:10:00,31.29,31.29,31.23,31.23,141700.0,20.3346,20.3346,20.2956,20.2956,141700.0
2014-12-12 14:15:00,31.24,31.24,31.19,31.2,129300.0,20.3021,20.3021,20.2696,20.2761,129300.0
2014-12-12 14:20:00,31.2,31.22,31.16,31.17,142600.0,20.2761,20.2891,20.2501,20.2566,142600.0
2014-12-12 14:25:00,31.17,31.18,31.12,31.13,193100.0,20.2566,20.2631,20.2241,20.2306,193100.0
2014-12-12 14:30:00,31.13,31.15,31.1,31.14,167600.0,20.2306,20.2436,20.2112,20.2371,167600.0
2014-12-12 14:35:00,31.14,31.15,31.08,31.1,117700.0,20.2371,20.2436,20.1982,20.2112,117700.0
2014-12-12 14:40:00,31.11,31.14,31.1,31.12,131100.0,20.2176,20.2371,20.2112,20.2241,131100.0
2014-12-12 14:45:00,31.11,31.16,31.11,31.15,191400.0,20.2176,20.2501,20.2176,20.2436,191400.0
2014-12-12 14:50:00,31.15,31.17,31.14,31.17,149100.0,20.2436,20.2566,20.2371,20.2566,149100.0
2014-12-12 14:55:00,31.17,31.19,31.16,31.18,127800.0,20.2566,20.2696,20.2501,20.2631,127800.0
2014-12-12 15:00:00,31.19,31.21,31.18,31.18,151400.0,20.2696,20.2826,20.2631,20.2631,151400.0
2014-12-12 15:05:00,31.18,31.19,31.16,31.18,148100.0,20.2631,20.2696,20.2501,20.2631,148100.0
2014-12-12 15:10:00,31.18,31.18,31.15,31.17,140200.0,20.2631,20.2631,20.2436,20.2566,140200.0
2014-12-12 15:15:00,31.17,31.21,31.16,31.17,159800.0,20.2566,20.2826,20.2501,20.2566,159800.0
2014-12-12 15:20:00,31.17,31.19,31.14,31.17,192800.0,20.2566,20.2696,20.2371,20.2566,192800.0
2014-12-12 15:25:00,31.17,31.18,31.14,31.17,134800.0,20.2566,20.2631,20.2371,20.2566,134800.0
2014-12-12 15:30:00,31.17,31.17,31.12,31.12,577600.0,20.2566,20.2566,20.2241,20.2241,577600.0
2014-12-12 15:35:00,31.12,31.13,31.05,31.05,422300.0,20.2241,20.2306,20.1787,20.1787,422300.0
2014-12-12 15:40:00,31.05,31.07,31.02,31.06,399300.0,20.1787,20.1917,20.1592,20.1852,399300.0
2014-12-12 15:45:00,31.05,31.06,30.98,31.04,532000.0,20.1787,20.1852,20.1332,20.1722,532000.0
2014-12-12 15:50:00,31.04,31.06,31.0,31.05,804400.0,20.1722,20.1852,20.1462,20.1787,804400.0
2014-12-12 15:55:00,31.05,31.07,30.93,30.96,2030700.0,20.1787,20.1917,20.1007,20.1202,2030700.0
2014-12-15 09:30:00,31.13,31.15,30.95,30.96,583800.0,20.2306,20.2436,20.1137,20.1202,583800.0
2014-12-15 09:35:00,30.95,31.12,30.95,31.01,358600.0,20.1137,20.2241,20.1137,20.1527,358600.0
2014-12-15 09:40:00,31.01,31.01,30.95,30.96,246600.0,20.1527,20.1527,20.1137,20.1202,246600.0
2014-12-15 09:45:00,30.95,31.05,30.95,31.05,329200.0,20.1137,20.1787,20.1137,20.1787,329200.0
2014-12-15 09:50:00,31.05,31.05,30.97,31.03,139200.0,20.1787,20.1787,20.1267,20.1657,139200.0
2014-12-15 09:55:00,31.03,31.09,30.97,31.08,338500.0,20.1657,20.2047,20.1267,20.1982,338500.0
2014-12-15 10:00:00,31.07,31.09,31.0,31.02,242300.0,20.1917,20.2047,20.1462,20.1592,242300.0
2014-12-15 10:05:00,31.03,31.04,30.95,30.96,193100.0,20.1657,20.1722,20.1137,20.1202,193100.0
2014-12-15 10:10:00,30.95,31.04,30.95,31.03,142900.0,20.1137,20.1722,20.1137,20.1657,142900.0
2014-12-15 10:15:00,31.02,31.07,30.97,30.97,167200.0,20.1592,20.1917,20.1267,20.1267,167200.0
2014-12-15 10:20:00,30.98,30.98,30.91,30.93,376700.0,20.1332,20.1332,20.0877,20.1007,376700.0
2014-12-15 10:25:00,30.92,30.98,30.92,30.95,239200.0,20.0942,20.1332,20.0942,20.1137,239200.0
2014-12-15 10:30:00,30.95,30.96,30.88,30.88,183500.0,20.1137,20.1202,20.0682,20.0682,183500.0
2014-12-15 10:35:00,30.88,30.9,30.83,30.88,225200.0,20.0682,20.0812,20.0357,20.0682,225200.0
2014-12-15 10:40:00,30.88,30.9,30.84,30.86,190400.0,20.0682,20.0812,20.0422,20.0552,190400.0
2014-12-15 10:45:00,30.86,30.89,30.84,30.86,221100.0,20.0552,20.0747,20.0422,20.0552,221100.0
2014-12-15 10:50:00,30.87,30.95,30.86,30.93,226500.0,20.0617,20.1137,20.0552,20.1007,226500.0
2014-12-15 10:55:00,30.93,30.94,30.81,30.82,221500.0,20.1007,20.1072,20.0227,20.0292,221500.0
2014-12-15 11:00:00,30.83,30.83,30.75,30.77,332300.0,20.0357,20.0357,19.9837,19.9967,332300.0
2014-12-15 11:05:00,30.76,30.78,30.71,30.76,333300.0,19.9902,20.0032,19.9577,19.9902,333300.0
2014-12-15 11:10:00,30.76,30.79,30.75,30.79,467200.0,19.9902,20.0097,19.9837,20.0097,467200.0
2014-12-15 11:15:00,30.79,30.82,30.77,30.8,323500.0,20.0097,20.0292,19.9967,20.0162,323500.0
2014-12-15 11:20:00,30.8,30.83,30.75,30.78,459100.0,20.0162,20.0357,19.9837,20.0032,459100.0
2014-12-15 11:25:00,30.78,30.8,30.76,30.8,407200.0,20.0032,20.0162,19.9902,20.0162,407200.0
2014-12-15 11:30:00,30.79,30.83,30.78,30.8,277900.0,20.0097,20.0357,20.0032,20.0162,277900.0
2014-12-15 11:35:00,30.8,30.82,30.74,30.76,597500.0,20.0162,20.0292,19.9772,19.9902,597500.0
2014-12-15 11:40:00,30.76,30.77,30.68,30.7,626400.0,19.9902,19.9967,19.9382,19.9512,626400.0
2014-12-15 11:45:00,30.7,30.77,30.69,30.74,352700.0,19.9512,19.9967,19.9447,19.9772,352700.0
2014-12-15 11:50:00,30.74,30.75,30.71,30.72,205600.0,19.9772,19.9837,19.9577,19.9642,205600.0
2014-12-15 11:55:00,30.72,30.76,30.7,30.74,345400.0,19.9642,19.9902,19.9512,19.9772,345400.0
2014-12-15 12:00:00,30.74,30.81,30.73,30.78,195100.0,19.9772,20.0227,19.9707,20.0032,195100.0
2014-12-15 12:05:00,30.79,30.87,30.77,30.83,283600.0,20.0097,20.0617,19.9967,20.0357,283600.0
2014-12-15 12:10:00,30.83,30.95,30.82,30.89,401100.0,20.0357,20.1137,20.0292,20.0747,401100.0
2014-12-15 12:15:00,30.89,30.9,30.78,30.81,391300.0,20.0747,20.0812,20.0032,20.0227,391300.0
2014-12-15 12:20:00,30.8,30.89,30.8,30.87,359100.0,20.0162,20.0747,20.0162,20.0617,359100.0
2014-12-15 12:25:00,30.87,30.97,30.87,30.96,384700.0,20.0617,20.1267,20.0617,20.1202,384700.0
2014-12-15 12:30:00,30.96,31.0,30.95,30.99,291800.0,20.1202,20.1462,20.1137,20.1397,291800.0
2014-12-15 12:35:00,30.99,31.08,30.98,31.08,345800.0,20.1397,20.1982,20.1332,20.1982,345800.0
2014-12-15 12:40:00,31.07,31.08,30.96,30.99,193200.0,20.1917,20.1982,20.1202,20.1397,193200.0
2014-12-15 12:45:00,30.99,31.02,30.96,30.99,195400.0,20.1397,20.1592,20.1202,20.1397,195400.0
2014-12-15 12:50:00,30.99,31.05,30.98,31.04,270600.0,20.1397,20.1787,20.1332,20.1722,270600.0
2014-12-15 12:55:00,31.05,31.09,31.04,31.05,167100.0,20.1787,20.2047,20.1722,20.1787,167100.0
2014-12-15 13:00:00,31.05,31.07,31.01,31.05,133400.0,20.1787,20.1917,20.1527,20.1787,133400.0
2014-12-15 13:05:00,31.04,31.09,31.0,31.02,273900.0,20.1722,20.2047,20.1462,20.1592,273900.0
2014-12-15 13:10:00,31.02,31.05,30.98,31.0,154600.0,20.1592,20.1787,20.1332,20.1462,154600.0
2014-12-15 13:15:00,30.99,30.99,30.94,30.97,146700.0,20.1397,20.1397,20.1072,20.1267,146700.0
2014-12-15 13:20:00,30.97,31.04,30.96,31.03,75200.0,20.1267,20.1722,20.1202,20.1657,75200.0
2014-12-15 13:25:00,31.03,31.04,30.96,30.97,124600.0,20.1657,20.1722,20.1202,20.1267,124600.0
2014-12-15 13:30:00,30.97,30.99,30.91,30.95,241300.0,20.1267,20.1397,20.0877,20.1137,241300.0
2014-12-15 13:35:00,30.95,31.05,30.95,31.01,227100.0,20.1137,20.1787,20.1137,20.1527,227100.0
2014-12-15 13:40:00,31.0,31.07,30.99,31.04,253200.0,20.1462,20.1917,20.1397,20.1722,253200.0
2014-12-15 13:45:00,31.04,31.04,30.99,31.02,209200.0,20.1722,20.1722,20.1397,20.1592,209200.0
2014-12-15 13:50:00,31.01,31.07,30.99,31.05,130000.0,20.1527,20.1917,20.1397,20.1787,130000.0
2014-12-15 13:55:00,31.05,31.06,31.0,31.03,158800.0,20.1787,20.1852,20.1462,20.1657,158800.0
2014-12-15 14:00:00,31.04,31.05,31.0,31.01,145700.0,20.1722,20.1787,20.1462,20.1527,145700.0
2014-12-15 14:05:00,31.02,31.03,30.99,31.01,195800.0,20.1592,20.1657,20.1397,20.1527,195800.0
2014-12-15 14:10:00,31.01,31.02,30.98,31.0,182400.0,20.1527,20.1592,20.1332,20.1462,182400.0
2014-12-15 14:15:00,31.0,31.02,30.97,30.98,151500.0,20.1462,20.1592,20.1267,20.1332,151500.0
2014-12-15 14:20:00,30.97,31.04,30.96,31.04,247200.0,20.1267,20.1722,20.1202,20.1722,247200.0
2014-12-15 14:25:00,31.04,31.13,31.03,31.1,191800.0,20.1722,20.2306,20.1657,20.2112,191800.0
2014-12-15 14:30:00,31.11,31.11,31.04,31.07,152200.0,20.2176,20.2176,20.1722,20.1917,152200.0
2014-12-15 14:35:00,31.06,31.15,31.05,31.13,260000.0,20.1852,20.2436,20.1787,20.2306,260000.0
2014-12-15 14:40:00,31.13,31.14,31.03,31.03,239800.0,20.2306,20.2371,20.1657,20.1657,239800.0
2014-12-15 14:45:00,31.03,31.07,31.01,31.02,127000.0,20.1657,20.1917,20.1527,20.1592,127000.0
2014-12-15 14:50:00,31.02,31.07,31.0,31.07,183000.0,20.1592,20.1917,20.1462,20.1917,183000.0
2014-12-15 14:55:00,31.06,31.07,30.95,30.95,561000.0,20.1852,20.1917,20.1137,20.1137,561000.0
2014-12-15 15:00:00,30.96,30.96,30.86,30.89,789700.0,20.1202,20.1202,20.0552,20.0747,789700.0
2014-12-15 15:05:00,30.89,30.9,30.86,30.88,1034600.0,20.0747,20.0812,20.0552,20.0682,1034600.0
2014-12-15 15:10:00,30.89,30.91,30.84,30.85,906600.0,20.0747,20.0877,20.0422,20.0487,906600.0
2014-12-15 15:15:00,30.85,30.86,30.82,30.85,377200.0,20.0487,20.0552,20.0292,20.0487,377200.0
2014-12-15 15:20:00,30.84,30.84,30.79,30.81,699500.0,20.0422,20.0422,20.0097,20.0227,699500.0
2014-12-15 15:25:00,30.8,30.83,30.79,30.8,434800.0,20.0162,20.0357,20.0097,20.0162,434800.0
2014-12-15 15:30:00,30.8,30.82,30.79,30.8,1240900.0,20.0162,20.0292,20.0097,20.0162,1240900.0
2014-12-15 15:35:00,30.8,30.92,30.79,30.9,379100.0,20.0162,20.0942,20.0097,20.0812,379100.0
2014-12-15 15:40:00,30.91,30.95,30.88,30.91,443700.0,20.0877,20.1137,20.0682,20.0877,443700.0
2014-12-15 15:45:00,30.92,30.95,30.86,30.94,585100.0,20.0942,20.1137,20.0552,20.1072,585100.0
2014-12-15 15:50:00,30.94,30.96,30.92,30.95,867600.0,20.1072,20.1202,20.0942,20.1137,867600.0
2014-12-15 15:55:00,30.95,30.96,30.85,30.85,1971700.0,20.1137,20.1202,20.0487,20.0487,1971700.0
2014-12-16 09:30:00,30.83,31.01,30.76,31.01,1039200.0,20.0357,20.1527,19.9902,20.1527,1039200.0
2014-12-16 09:35:00,31.01,31.06,30.89,30.95,493800.0,20.1527,20.1852,20.0747,20.1137,493800.0
2014-12-16 09:40:00,30.95,31.02,30.95,30.98,235100.0,20.1137,20.1592,20.1137,20.1332,235100.0
2014-12-16 09:45:00,30.98,31.07,30.95,31.07,163200.0,20.1332,20.1917,20.1137,20.1917,163200.0
2014-12-16 09:50:00,31.06,31.1,31.0,31.1,301900.0,20.1852,20.2112,20.1462,20.2112,301900.0
2014-12-16 09:55:00,31.09,31.09,30.93,30.95,406900.0,20.2047,20.2047,20.1007,20.1137,406900.0
2014-12-16 10:00:00,30.95,31.09,30.89,31.07,337800.0,20.1137,20.2047,20.0747,20.1917,337800.0
2014-12-16 10:05:00,31.07,31.11,31.02,31.03,205600.0,20.1917,20.2176,20.1592,20.1657,205600.0
2014-12-16 10:10:00,31.03,31.05,31.01,31.01,280500.0,20.1657,20.1787,20.1527,20.1527,280500.0
2014-12-16 10:15:00,31.01,31.24,31.01,31.18,465100.0,20.1527,20.3021,20.1527,20.2631,465100.0
2014-12-16 10:20:00,31.18,31.22,31.13,31.22,194800.0,20.2631,20.2891,20.2306,20.2891,194800.0
2014-12-16 10:25:00,31.22,31.22,31.16,31.19,186300.0,20.2891,20.2891,20.2501,20.2696,186300.0
2014-12-16 10:30:00,31.19,31.2,31.15,31.18,189300.0,20.2696,20.2761,20.2436,20.2631,189300.0
2014-12-16 10:35:00,31.17,31.19,31.15,31.18,206900.0,20.2566,20.2696,20.2436,20.2631,206900.0
2014-12-16 10:40:00,31.17,31.18,31.11,31.15,129500.0,20.2566,20.2631,20.2176,20.2436,129500.0
2014-12-16 10:45:00,31.15,31.17,31.14,31.14,140600.0,20.2436,20.2566,20.2371,20.2371,140600.0
2014-12-16 10:50:00,31.14,31.2,31.11,31.19,157500.0,20.2371,20.2761,20.2176,20.2696,157500.0
2014-12-16 10:55:00,31.19,31.21,31.16,31.16,196300.0,20.2696,20.2826,20.2501,20.2501,196300.0
2014-12-16 11:00:00,31.17,31.19,31.13,31.15,265000.0,20.2566,20.2696,20.2306,20.2436,265000.0
2014-12-16 11:05:00,31.15,31.15,31.09,31.11,258100.0,20.2436,20.2436,20.2047,20.2176,258100.0
2014-12-16 11:10:00,31.1,31.16,31.1,31.15,275400.0,20.2112,20.2501,20.2112,20.2436,275400.0
2014-12-16 11:15:00,31.16,31.25,31.15,31.25,236400.0,20.2501,20.3086,20.2436,20.3086,236400.0
2014-12-16 11:20:00,31.25,31.38,31.24,31.38,542100.0,20.3086,20.3931,20.3021,20.3931,542100.0
2014-12-16 11:25:00,31.38,31.55,31.34,31.48,579600.0,20.3931,20.5036,20.3671,20.4581,579600.0
2014-12-16 11:30:00,31.48,31.56,31.44,31.46,398500.0,20.4581,20.5101,20.4321,20.4451,398500.0
2014-12-16 11:35:00,31.47,31.5,31.37,31.41,209700.0,20.4516,20.4711,20.3866,20.4126,209700.0
2014-12-16 11:40:00,31.42,31.43,31.36,31.37,120900.0,20.4191,20.4256,20.3801,20.3866,120900.0
2014-12-16 11:45:00,31.38,31.39,31.33,31.34,258600.0,20.3931,20.3996,20.3606,20.3671,258600.0
2014-12-16 11:50:00,31.33,31.35,31.3,31.31,164900.0,20.3606,20.3736,20.3411,20.3476,164900.0
2014-12-16 11:55:00,31.31,31.32,31.27,31.3,214800.0,20.3476,20.3541,20.3216,20.3411,214800.0
2014-12-16 12:00:00,31.31,31.33,31.26,31.28,133400.0,20.3476,20.3606,20.3151,20.3281,133400.0
2014-12-16 12:05:00,31.28,31.28,31.23,31.24,99600.0,20.3281,20.3281,20.2956,20.3021,99600.0
2014-12-16 12:10:00,31.25,31.26,31.2,31.2,196800.0,20.3086,20.3151,20.2761,20.2761,196800.0
2014-12-16 12:15:00,31.2,31.25,31.2,31.23,97000.0,20.2761,20.3086,20.2761,20.2956,97000.0
2014-12-16 12:20:00,31.23,31.26,31.22,31.24,120800.0,20.2956,20.3151,20.2891,20.3021,120800.0
2014-12-16 12:25:00,31.24,31.25,31.21,31.24,94300.0,20.3021,20.3086,20.2826,20.3021,94300.0
2014-12-16 12:30:00,31.24,31.27,31.22,31.25,106000.0,20.3021,20.3216,20.2891,20.3086,106000.0
2014-12-16 12:35:00,31.25,31.26,31.22,31.24,108500.0,20.3086,20.3151,20.2891,20.3021,108500.0
2014-12-16 12:40:00,31.25,31.26,31.16,31.17,215600.0,20.3086,20.3151,20.2501,20.2566,215600.0
2014-12-16 12:45:00,31.17,31.18,31.11,31.16,84500.0,20.2566,20.2631,20.2176,20.2501,84500.0
2014-12-16 12:50:00,31.15,31.19,31.14,31.15,64800.0,20.2436,20.2696,20.2371,20.2436,64800.0
2014-12-16 12:55:00,31.15,31.16,31.12,31.12,70800.0,20.2436,20.2501,20.2241,20.2241,70800.0
2014-12-16 13:00:00,31.13,31.19,31.12,31.17,80800.0,20.2306,20.2696,20.2241,20.2566,80800.0
2014-12-16 13:05:00,31.17,31.18,31.09,31.1,99100.0,20.2566,20.2631,20.2047,20.2112,99100.0
2014-12-16 13:10:00,31.1,31.11,31.03,31.06,244300.0,20.2112,20.2176,20.1657,20.1852,244300.0
2014-12-16 13:15:00,31.06,31.08,30.98,31.01,152100.0,20.1852,20.1982,20.1332,20.1527,152100.0
2014-12-16 13:20:00,31.0,31.03,30.99,31.0,182700.0,20.1462,20.1657,20.1397,20.1462,182700.0
2014-12-16 13:25:00,30.99,31.03,30.96,31.0,92200.0,20.1397,20.1657,20.1202,20.1462,92200.0
2014-12-16 13:30:00,31.0,31.0,30.94,30.99,98500.0,20.1462,20.1462,20.1072,20.1397,98500.0
2014-12-16 13:35:00,30.99,31.04,30.99,31.03,107800.0,20.1397,20.1722,20.1397,20.1657,107800.0
2014-12-16 13:40:00,31.03,31.09,31.02,31.07,185100.0,20.1657,20.2047,20.1592,20.1917,185100.0
2014-12-16 13:45:00,31.07,31.07,31.0,31.04,187500.0,20.1917,20.1917,20.1462,20.1722,187500.0
2014-12-16 13:50:00,31.03,31.1,31.03,31.04,87000.0,20.1657,20.2112,20.1657,20.1722,87000.0
2014-12-16 13:55:00,31.05,31.05,31.02,31.04,267300.0,20.1787,20.1787,20.1592,20.1722,267300.0
2014-12-16 14:00:00,31.03,31.05,31.01,31.02,309400.0,20.1657,20.1787,20.1527,20.1592,309400.0
2014-12-16 14:05:00,31.01,31.07,31.01,31.06,102900.0,20.1527,20.1917,20.1527,20.1852,102900.0
2014-12-16 14:10:00,31.06,31.08,31.04,31.06,228900.0,20.1852,20.1982,20.1722,20.1852,228900.0
2014-12-16 14:15:00,31.05,31.07,31.03,31.07,90400.0,20.1787,20.1917,20.1657,20.1917,90400.0
2014-12-16 14:20:00,31.07,31.1,31.06,31.07,254000.0,20.1917,20.2112,20.1852,20.1917,254000.0
2014-12-16 14:25:00,31.07,31.09,31.06,31.06,83500.0,20.1917,20.2047,20.1852,20.1852,83500.0
2014-12-16 14:30:00,31.06,31.1,31.05,31.07,101200.0,20.1852,20.2112,20.1787,20.1917,101200.0
2014-12-16 14:35:00,31.07,31.07,31.03,31.05,161600.0,20.1917,20.1917,20.1657,20.1787,161600.0
2014-12-16 14:40:00,31.06,31.07,31.04,31.04,62600.0,20.1852,20.1917,20.1722,20.1722,62600.0
2014-12-16 14:45:00,31.04,31.04,31.01,31.01,49000.0,20.1722,20.1722,20.1527,20.1527,49000.0
2014-12-16 14:50:00,31.02,31.02,30.94,30.95,107500.0,20.1592,20.1592,20.1072,20.1137,107500.0
2014-12-16 14:55:00,30.96,30.99,30.93,30.99,123700.0,20.1202,20.1397,20.1007,20.1397,123700.0
2014-12-16 15:00:00,30.99,31.03,30.95,31.02,357900.0,20.1397,20.1657,20.1137,20.1592,357900.0
2014-12-16 15:05:00,31.02,31.03,30.97,30.99,184900.0,20.1592,20.1657,20.1267,20.1397,184900.0
2014-12-16 15:10:00,30.98,31.01,30.96,30.96,136800.0,20.1332,20.1527,20.1202,20.1202,136800.0
2014-12-16 15:15:00,30.96,31.0,30.96,30.98,99400.0,20.1202,20.1462,20.1202,20.1332,99400.0
2014-12-16 15:20:00,30.98,30.99,30.93,30.94,288700.0,20.1332,20.1397,20.1007,20.1072,288700.0
2014-12-16 15:25:00,30.95,30.95,30.86,30.86,219000.0,20.1137,20.1137,20.0552,20.0552,219000.0
2014-12-16 15:30:00,30.86,30.94,30.86,30.91,518300.0,20.0552,20.1072,20.0552,20.0877,518300.0
2014-12-16 15:35:00,30.91,30.94,30.8,30.81,481400.0,20.0877,20.1072,20.0162,20.0227,481400.0
2014-12-16 15:40:00,30.81,30.82,30.71,30.74,519600.0,20.0227,20.0292,19.9577,19.9772,519600.0
2014-12-16 15:45:00,30.73,30.78,30.71,30.76,586500.0,19.9707,20.0032,19.9577,19.9902,586500.0
2014-12-16 15:50:00,30.75,30.76,30.65,30.72,961900.0,19.9837,19.9902,19.9187,19.9642,961900.0
2014-12-16 15:55:00,30.71,30.72,30.64,30.69,1880800.0,19.9577,19.9642,19.9122,19.9447,1880800.0
2014-12-17 09:30:00,30.7,30.77,30.62,30.65,588200.0,19.9512,19.9967,19.8992,19.9187,588200.0
2014-12-17 09:35:00,30.65,30.71,30.58,30.65,371400.0,19.9187,19.9577,19.8732,19.9187,371400.0
2014-12-17 09:40:00,30.64,30.74,30.63,30.67,249200.0,19.9122,19.9772,19.9057,19.9317,249200.0
2014-12-17 09:45:00,30.66,30.73,30.62,30.73,289600.0,19.9252,19.9707,19.8992,19.9707,289600.0
2014-12-17 09:50:00,30.72,30.78,30.67,30.74,270200.0,19.9642,20.0032,19.9317,19.9772,270200.0
2014-12-17 09:55:00,30.74,30.79,30.72,30.79,194600.0,19.9772,20.0097,19.9642,20.0097,194600.0
2014-12-17 10:00:00,30.78,30.8,30.68,30.76,329800.0,20.0032,20.0162,19.9382,19.9902,329800.0
2014-12-17 10:05:00,30.76,30.77,30.68,30.69,170300.0,19.9902,19.9967,19.9382,19.9447,170300.0
2014-12-17 10:10:00,30.7,30.82,30.7,30.82,199400.0,19.9512,20.0292,19.9512,20.0292,199400.0
2014-12-17 10:15:00,30.82,30.87,30.8,30.87,317800.0,20.0292,20.0617,20.0162,20.0617,317800.0
2014-12-17 10:20:00,30.86,30.87,30.8,30.81,193100.0,20.0552,20.0617,20.0162,20.0227,193100.0
2014-12-17 10:25:00,30.81,30.84,30.78,30.83,213000.0,20.0227,20.0422,20.0032,20.0357,213000.0
2014-12-17 10:30:00,30.82,30.83,30.76,30.82,150700.0,20.0292,20.0357,19.9902,20.0292,150700.0
2014-12-17 10:35:00,30.82,30.89,30.8,30.88,173100.0,20.0292,20.0747,20.0162,20.0682,173100.0
2014-12-17 10:40:00,30.89,30.94,30.86,30.92,228300.0,20.0747,20.1072,20.0552,20.0942,228300.0
2014-12-17 10:45:00,30.93,30.98,30.92,30.96,317300.0,20.1007,20.1332,20.0942,20.1202,317300.0
2014-12-17 10:50:00,30.96,30.96,30.89,30.91,141000.0,20.1202,20.1202,20.0747,20.0877,141000.0
2014-12-17 10:55:00,30.91,30.92,30.88,30.89,147600.0,20.0877,20.0942,20.0682,20.0747,147600.0
2014-12-17 11:00:00,30.89,30.95,30.88,30.95,78800.0,20.0747,20.1137,20.0682,20.1137,78800.0
2014-12-17 11:05:00,30.95,30.97,30.91,30.97,295700.0,20.1137,20.1267,20.0877,20.1267,295700.0
2014-12-17 11:10:00,30.97,30.99,30.95,30.98,365200.0,20.1267,20.1397,20.1137,20.1332,365200.0
2014-12-17 11:15:00,30.98,31.02,30.96,31.0,224000.0,20.1332,20.1592,20.1202,20.1462,224000.0
2014-12-17 11:20:00,31.0,31.05,30.97,31.05,126100.0,20.1462,20.1787,20.1267,20.1787,126100.0
2014-12-17 11:25:00,31.04,31.08,31.02,31.03,260700.0,20.1722,20.1982,20.1592,20.1657,260700.0
2014-12-17 11:30:00,31.03,31.05,30.92,30.94,235100.0,20.1657,20.1787,20.0942,20.1072,235100.0
2014-12-17 11:35:00,30.94,31.07,30.93,31.05,312500.0,20.1072,20.1917,20.1007,20.1787,312500.0
2014-12-17 11:40:00,31.04,31.09,31.03,31.05,236700.0,20.1722,20.2047,20.1657,20.1787,236700.0
2014-12-17 11:45:00,31.05,31.06,31.0,31.01,171500.0,20.1787,20.1852,20.1462,20.1527,171500.0
2014-12-17 11:50:00,31.01,31.04,30.99,31.02,215900.0,20.1527,20.1722,20.1397,20.1592,215900.0
2014-12-17 11:55:00,31.02,31.15,31.01,31.12,356500.0,20.1592,20.2436,20.1527,20.2241,356500.0
2014-12-17 12:00:00,31.12,31.13,31.06,31.09,169300.0,20.2241,20.2306,20.1852,20.2047,169300.0
2014-12-17 12:05:00,31.08,31.08,31.03,31.07,136100.0,20.1982,20.1982,20.1657,20.1917,136100.0
2014-12-17 12:10:00,31.07,31.08,31.02,31.03,88700.0,20.1917,20.1982,20.1592,20.1657,88700.0
2014-12-17 12:15:00,31.03,31.05,31.01,31.03,78800.0,20.1657,20.1787,20.1527,20.1657,78800.0
2014-12-17 12:20:00,31.03,31.04,31.01,31.01,117800.0,20.1657,20.1722,20.1527,20.1527,117800.0
2014-12-17 12:25:00,31.01,31.02,30.96,30.97,161400.0,20.1527,20.1592,20.1202,20.1267,161400.0
2014-12-17 12:30:00,30.96,31.04,30.96,31.03,132900.0,20.1202,20.1722,20.1202,20.1657,132900.0
2014-12-17 12:35:00,31.02,31.07,31.02,31.05,288600.0,20.1592,20.1917,20.1592,20.1787,288600.0
2014-12-17 12:40:00,31.05,31.07,31.04,31.06,230100.0,20.1787,20.1917,20.1722,20.1852,230100.0
2014-12-17 12:45:00,31.06,31.07,31.04,31.05,224000.0,20.1852,20.1917,20.1722,20.1787,224000.0
2014-12-17 12:50:00,31.05,31.1,31.04,31.06,227000.0,20.1787,20.2112,20.1722,20.1852,227000.0
2014-12-17 12:55:00,31.05,31.07,31.04,31.05,230100.0,20.1787,20.1917,20.1722,20.1787,230100.0
2014-12-17 13:00:00,31.06,31.08,31.04,31.05,149400.0,20.1852,20.1982,20.1722,20.1787,149400.0
2014-12-17 13:05:00,31.06,31.08,31.04,31.05,81600.0,20.1852,20.1982,20.1722,20.1787,81600.0
2014-12-17 13:10:00,31.05,31.05,31.0,31.01,87600.0,20.1787,20.1787,20.1462,20.1527,87600.0
2014-12-17 13:15:00,31.01,31.02,30.99,31.01,79400.0,20.1527,20.1592,20.1397,20.1527,79400.0
2014-12-17 13:20:00,31.01,31.04,30.95,30.98,144000.0,20.1527,20.1722,20.1137,20.1332,144000.0
2014-12-17 13:25:00,30.97,31.0,30.96,30.99,111300.0,20.1267,20.1462,20.1202,20.1397,111300.0
2014-12-17 13:30:00,30.99,31.04,30.97,31.04,129700.0,20.1397,20.1722,20.1267,20.1722,129700.0
2014-12-17 13:35:00,31.03,31.04,31.01,31.03,127200.0,20.1657,20.1722,20.1527,20.1657,127200.0
2014-12-17 13:40:00,31.03,31.07,31.02,31.04,85400.0,20.1657,20.1917,20.1592,20.1722,85400.0
2014-12-17 13:45:00,31.04,31.05,30.97,30.98,162600.0,20.1722,20.1787,20.1267,20.1332,162600.0
2014-12-17 13:50:00,30.98,30.99,30.95,30.95,164700.0,20.1332,20.1397,20.1137,20.1137,164700.0
2014-12-17 13:55:00,30.95,31.03,30.95,31.02,158300.0,20.1137,20.1657,20.1137,20.1592,158300.0
2014-12-17 14:00:00,31.02,31.35,30.99,31.22,772900.0,20.1592,20.3736,20.1397,20.2891,772900.0
2014-12-17 14:05:00,31.23,31.26,31.15,31.19,187300.0,20.2956,20.3151,20.2436,20.2696,187300.0
2014-12-17 14:10:00,31.19,31.3,31.18,31.26,367700.0,20.2696,20.3411,20.2631,20.3151,367700.0
2014-12-17 14:15:00,31.27,31.27,31.17,31.18,215000.0,20.3216,20.3216,20.2566,20.2631,215000.0
2014-12-17 14:20:00,31.18,31.21,31.14,31.2,235100.0,20.2631,20.2826,20.2371,20.2761,235100.0
2014-12-17 14:25:00,31.2,31.22,31.16,31.17,196300.0,20.2761,20.2891,20.2501,20.2566,196300.0
2014-12-17 14:30:00,31.18,31.2,31.1,31.15,198100.0,20.2631,20.2761,20.2112,20.2436,198100.0
2014-12-17 14:35:00,31.16,31.22,31.14,31.21,148500.0,20.2501,20.2891,20.2371,20.2826,148500.0
2014-12-17 14:40:00,31.21,31.21,31.03,31.07,391500.0,20.2826,20.2826,20.1657,20.1917,391500.0
2014-12-17 14:45:00,31.07,31.09,31.0,31.04,315500.0,20.1917,20.2047,20.1462,20.1722,315500.0
2014-12-17 14:50:00,31.04,31.12,31.02,31.09,170900.0,20.1722,20.2241,20.1592,20.2047,170900.0
2014-12-17 14:55:00,31.1,31.12,30.97,30.99,393200.0,20.2112,20.2241,20.1267,20.1397,393200.0
2014-12-17 15:00:00,30.98,30.99,30.87,30.91,477600.0,20.1332,20.1397,20.0617,20.0877,477600.0
2014-12-17 15:05:00,30.91,30.94,30.87,30.87,303700.0,20.0877,20.1072,20.0617,20.0617,303700.0
2014-12-17 15:10:00,30.87,30.97,30.86,30.97,276500.0,20.0617,20.1267,20.0552,20.1267,276500.0
2014-12-17 15:15:00,30.97,31.05,30.94,31.04,219700.0,20.1267,20.1787,20.1072,20.1722,219700.0
2014-12-17 15:20:00,31.03,31.04,30.99,31.02,172500.0,20.1657,20.1722,20.1397,20.1592,172500.0
2014-12-17 15:25:00,31.03,31.14,31.0,31.12,305000.0,20.1657,20.2371,20.1462,20.2241,305000.0
2014-12-17 15:30:00,31.13,31.15,31.09,31.11,377200.0,20.2306,20.2436,20.2047,20.2176,377200.0
2014-12-17 15:35:00,31.12,31.14,31.09,31.13,286300.0,20.2241,20.2371,20.2047,20.2306,286300.0
2014-12-17 15:40:00,31.13,31.22,31.13,31.2,465100.0,20.2306,20.2891,20.2306,20.2761,465100.0
2014-12-17 15:45:00,31.2,31.23,31.15,31.16,533600.0,20.2761,20.2956,20.2436,20.2501,533600.0
2014-12-17 15:50:00,31.16,31.18,31.09,31.09,429600.0,20.2501,20.2631,20.2047,20.2047,429600.0
2014-12-17 15:55:00,31.09,31.13,31.08,31.12,1367700.0,20.2047,20.2306,20.1982,20.2241,1367700.0
2014-12-18 09:30:00,31.52,31.59,31.42,31.49,965500.0,20.4841,20.5296,20.4191,20.4646,965500.0
2014-12-18 09:35:00,31.48,31.59,31.45,31.56,471300.0,20.4581,20.5296,20.4386,20.5101,471300.0
2014-12-18 09:40:00,31.56,31.7,31.55,31.68,571500.0,20.5101,20.6011,20.5036,20.5881,571500.0
2014-12-18 09:45:00,31.69,31.71,31.63,31.66,247700.0,20.5946,20.6076,20.5556,20.5751,247700.0
2014-12-18 09:50:00,31.66,31.7,31.62,31.64,373000.0,20.5751,20.6011,20.5491,20.5621,373000.0
2014-12-18 09:55:00,31.65,31.68,31.63,31.68,445500.0,20.5686,20.5881,20.5556,20.5881,445500.0
2014-12-18 10:00:00,31.67,31.71,31.62,31.67,546400.0,20.5816,20.6076,20.5491,20.5816,546400.0
2014-12-18 10:05:00,31.67,31.74,31.62,31.73,479800.0,20.5816,20.6271,20.5491,20.6206,479800.0
2014-12-18 10:10:00,31.72,31.78,31.69,31.75,402700.0,20.6141,20.6531,20.5946,20.6336,402700.0
2014-12-18 10:15:00,31.75,31.76,31.68,31.71,261100.0,20.6336,20.6401,20.5881,20.6076,261100.0
2014-12-18 10:20:00,31.71,31.73,31.68,31.68,248100.0,20.6076,20.6206,20.5881,20.5881,248100.0
2014-12-18 10:25:00,31.69,31.73,31.66,31.68,219400.0,20.5946,20.6206,20.5751,20.5881,219400.0
2014-12-18 10:30:00,31.68,31.69,31.62,31.65,393200.0,20.5881,20.5946,20.5491,20.5686,393200.0
2014-12-18 10:35:00,31.64,31.66,31.63,31.66,165800.0,20.5621,20.5751,20.5556,20.5751,165800.0
2014-12-18 10:40:00,31.65,31.69,31.65,31.66,258600.0,20.5686,20.5946,20.5686,20.5751,258600.0
2014-12-18 10:45:00,31.66,31.66,31.61,31.62,375800.0,20.5751,20.5751,20.5426,20.5491,375800.0
2014-12-18 10:50:00,31.62,31.63,31.57,31.59,368900.0,20.5491,20.5556,20.5166,20.5296,368900.0
2014-12-18 10:55:00,31.59,31.6,31.55,31.57,242100.0,20.5296,20.5361,20.5036,20.5166,242100.0
2014-12-18 11:00:00,31.56,31.57,31.48,31.55,263800.0,20.5101,20.5166,20.4581,20.5036,263800.0
2014-12-18 11:05:00,31.55,31.56,31.47,31.49,207700.0,20.5036,20.5101,20.4516,20.4646,207700.0
2014-12-18 11:10:00,31.5,31.51,31.42,31.44,403700.0,20.4711,20.4776,20.4191,20.4321,403700.0
2014-12-18 11:15:00,31.44,31.45,31.43,31.44,247400.0,20.4321,20.4386,20.4256,20.4321,247400.0
2014-12-18 11:20:00,31.45,31.46,31.44,31.46,232400.0,20.4386,20.4451,20.4321,20.4451,232400.0
2014-12-18 11:25:00,31.46,31.49,31.43,31.45,257500.0,20.4451,20.4646,20.4256,20.4386,257500.0
2014-12-18 11:30:00,31.45,31.47,31.42,31.47,160000.0,20.4386,20.4516,20.4191,20.4516,160000.0
2014-12-18 11:35:00,31.47,31.52,31.46,31.52,191000.0,20.4516,20.4841,20.4451,20.4841,191000.0
2014-12-18 11:40:00,31.51,31.57,31.51,31.54,311000.0,20.4776,20.5166,20.4776,20.4971,311000.0
2014-12-18 11:45:00,31.53,31.58,31.52,31.57,219000.0,20.4906,20.5231,20.4841,20.5166,219000.0
2014-12-18 11:50:00,31.57,31.59,31.52,31.59,262200.0,20.5166,20.5296,20.4841,20.5296,262200.0
2014-12-18 11:55:00,31.59,31.61,31.56,31.58,280000.0,20.5296,20.5426,20.5101,20.5231,280000.0
2014-12-18 12:00:00,31.57,31.62,31.57,31.62,239500.0,20.5166,20.5491,20.5166,20.5491,239500.0
2014-12-18 12:05:00,31.62,31.68,31.61,31.67,195800.0,20.5491,20.5881,20.5426,20.5816,195800.0
2014-12-18 12:10:00,31.67,31.68,31.62,31.63,411400.0,20.5816,20.5881,20.5491,20.5556,411400.0
2014-12-18 12:15:00,31.63,31.67,31.63,31.66,156300.0,20.5556,20.5816,20.5556,20.5751,156300.0
2014-12-18 12:20:00,31.65,31.67,31.62,31.63,176300.0,20.5686,20.5816,20.5491,20.5556,176300.0
2014-12-18 12:25:00,31.63,31.65,31.63,31.65,178900.0,20.5556,20.5686,20.5556,20.5686,178900.0
2014-12-18 12:30:00,31.65,31.71,31.64,31.7,384400.0,20.5686,20.6076,20.5621,20.6011,384400.0
2014-12-18 12:35:00,31.7,31.71,31.68,31.7,166800.0,20.6011,20.6076,20.5881,20.6011,166800.0
2014-12-18 12:40:00,31.7,31.72,31.69,31.7,238400.0,20.6011,20.6141,20.5946,20.6011,238400.0
2014-12-18 12:45:00,31.7,31.76,31.68,31.75,159000.0,20.6011,20.6401,20.5881,20.6336,159000.0
2014-12-18 12:50:00,31.76,31.77,31.73,31.74,151700.0,20.6401,20.6466,20.6206,20.6271,151700.0
2014-12-18 12:55:00,31.74,31.76,31.72,31.74,294700.0,20.6271,20.6401,20.6141,20.6271,294700.0
2014-12-18 13:00:00,31.74,31.76,31.7,31.74,377100.0,20.6271,20.6401,20.6011,20.6271,377100.0
2014-12-18 13:05:00,31.73,31.75,31.71,31.73,161800.0,20.6206,20.6336,20.6076,20.6206,161800.0
2014-12-18 13:10:00,31.73,31.74,31.67,31.69,385900.0,20.6206,20.6271,20.5816,20.5946,385900.0
2014-12-18 13:15:00,31.69,31.71,31.67,31.7,231800.0,20.5946,20.6076,20.5816,20.6011,231800.0
2014-12-18 13:20:00,31.7,31.75,31.68,31.74,283800.0,20.6011,20.6336,20.5881,20.6271,283800.0
2014-12-18 13:25:00,31.75,31.75,31.72,31.73,253200.0,20.6336,20.6336,20.6141,20.6206,253200.0
2014-12-18 13:30:00,31.74,31.75,31.72,31.75,159600.0,20.6271,20.6336,20.6141,20.6336,159600.0
2014-12-18 13:35:00,31.75,31.75,31.72,31.74,182400.0,20.6336,20.6336,20.6141,20.6271,182400.0
2014-12-18 13:40:00,31.73,31.78,31.72,31.78,228500.0,20.6206,20.6531,20.6141,20.6531,228500.0
2014-12-18 13:45:00,31.78,31.8,31.76,31.79,169400.0,20.6531,20.6661,20.6401,20.6596,169400.0
2014-12-18 13:50:00,31.8,31.83,31.78,31.83,236200.0,20.6661,20.6856,20.6531,20.6856,236200.0
2014-12-18 13:55:00,31.82,31.83,31.75,31.76,276500.0,20.6791,20.6856,20.6336,20.6401,276500.0
2014-12-18 14:00:00,31.76,31.77,31.7,31.71,313100.0,20.6401,20.6466,20.6011,20.6076,313100.0
2014-12-18 14:05:00,31.71,31.73,31.69,31.71,255100.0,20.6076,20.6206,20.5946,20.6076,255100.0
2014-12-18 14:10:00,31.71,31.73,31.7,31.73,347100.0,20.6076,20.6206,20.6011,20.6206,347100.0
2014-12-18 14:15:00,31.72,31.73,31.68,31.73,392100.0,20.6141,20.6206,20.5881,20.6206,392100.0
2014-12-18 14:20:00,31.73,31.76,31.71,31.75,194300.0,20.6206,20.6401,20.6076,20.6336,194300.0
2014-12-18 14:25:00,31.74,31.79,31.73,31.75,221700.0,20.6271,20.6596,20.6206,20.6336,221700.0
2014-12-18 14:30:00,31.76,31.83,31.75,31.83,190500.0,20.6401,20.6856,20.6336,20.6856,190500.0
2014-12-18 14:35:00,31.82,31.85,31.8,31.85,284900.0,20.6791,20.6986,20.6661,20.6986,284900.0
2014-12-18 14:40:00,31.84,31.86,31.83,31.84,160800.0,20.6921,20.7051,20.6856,20.6921,160800.0
2014-12-18 14:45:00,31.83,31.86,31.79,31.79,417300.0,20.6856,20.7051,20.6596,20.6596,417300.0
2014-12-18 14:50:00,31.79,31.81,31.75,31.78,317900.0,20.6596,20.6726,20.6336,20.6531,317900.0
2014-12-18 14:55:00,31.78,31.81,31.72,31.8,559500.0,20.6531,20.6726,20.6141,20.6661,559500.0
2014-12-18 15:00:00,31.81,31.84,31.79,31.8,534000.0,20.6726,20.6921,20.6596,20.6661,534000.0
2014-12-18 15:05:00,31.81,31.85,31.8,31.82,411000.0,20.6726,20.6986,20.6661,20.6791,411000.0
2014-12-18 15:10:00,31.81,31.87,31.81,31.87,270300.0,20.6726,20.7116,20.6726,20.7116,270300.0
2014-12-18 15:15:00,31.87,31.88,31.84,31.86,349200.0,20.7116,20.7181,20.6921,20.7051,349200.0
2014-12-18 15:20:00,31.86,31.89,31.84,31.84,375800.0,20.7051,20.7246,20.6921,20.6921,375800.0
2014-12-18 15:25:00,31.85,31.85,31.8,31.84,561700.0,20.6986,20.6986,20.6661,20.6921,561700.0
2014-12-18 15:30:00,31.84,31.88,31.82,31.86,844900.0,20.6921,20.7181,20.6791,20.7051,844900.0
2014-12-18 15:35:00,31.86,31.92,31.86,31.89,521200.0,20.7051,20.744,20.7051,20.7246,521200.0
2014-12-18 15:40:00,31.89,31.94,31.88,31.89,544000.0,20.7246,20.757,20.7181,20.7246,544000.0
2014-12-18 15:45:00,31.9,31.95,31.89,31.94,813700.0,20.7311,20.7635,20.7246,20.757,813700.0
2014-12-18 15:50:00,31.94,32.0,31.93,31.99,999100.0,20.757,20.796,20.7505,20.7895,999100.0
2014-12-18 15:55:00,31.99,32.0,31.93,31.99,3248600.0,20.7895,20.796,20.7505,20.7895,3248600.0
2014-12-19 09:30:00,31.86,32.07,31.86,31.98,9213800.0,20.7051,20.8415,20.7051,20.783,9213800.0
2014-12-19 09:35:00,31.98,32.06,31.9,31.96,481400.0,20.783,20.835,20.7311,20.77,481400.0
2014-12-19 09:40:00,31.96,31.96,31.77,31.82,452800.0,20.77,20.77,20.6466,20.6791,452800.0
2014-12-19 09:45:00,31.83,31.86,31.77,31.82,269400.0,20.6856,20.7051,20.6466,20.6791,269400.0
2014-12-19 09:50:00,31.82,31.83,31.69,31.69,406500.0,20.6791,20.6856,20.5946,20.5946,406500.0
2014-12-19 09:55:00,31.69,31.86,31.61,31.85,436500.0,20.5946,20.7051,20.5426,20.6986,436500.0
2014-12-19 10:00:00,31.85,31.85,31.77,31.84,300500.0,20.6986,20.6986,20.6466,20.6921,300500.0
2014-12-19 10:05:00,31.84,31.9,31.82,31.84,297400.0,20.6921,20.7311,20.6791,20.6921,297400.0
2014-12-19 10:10:00,31.84,31.87,31.8,31.85,318400.0,20.6921,20.7116,20.6661,20.6986,318400.0
2014-12-19 10:15:00,31.85,31.85,31.8,31.82,222700.0,20.6986,20.6986,20.6661,20.6791,222700.0
2014-12-19 10:20:00,31.82,31.83,31.76,31.81,195600.0,20.6791,20.6856,20.6401,20.6726,195600.0
2014-12-19 10:25:00,31.81,31.87,31.8,31.85,389200.0,20.6726,20.7116,20.6661,20.6986,389200.0
2014-12-19 10:30:00,31.85,31.92,31.85,31.91,370800.0,20.6986,20.744,20.6986,20.7376,370800.0
2014-12-19 10:35:00,31.91,31.91,31.85,31.87,185600.0,20.7376,20.7376,20.6986,20.7116,185600.0
2014-12-19 10:40:00,31.86,31.92,31.86,31.91,203400.0,20.7051,20.744,20.7051,20.7376,203400.0
2014-12-19 10:45:00,31.91,31.91,31.81,31.82,96100.0,20.7376,20.7376,20.6726,20.6791,96100.0
2014-12-19 10:50:00,31.81,31.85,31.79,31.84,223300.0,20.6726,20.6986,20.6596,20.6921,223300.0
2014-12-19 10:55:00,31.84,31.91,31.84,31.88,179000.0,20.6921,20.7376,20.6921,20.7181,179000.0
2014-12-19 11:00:00,31.88,31.9,31.84,31.87,215400.0,20.7181,20.7311,20.6921,20.7116,215400.0
2014-12-19 11:05:00,31.87,31.88,31.85,31.88,119500.0,20.7116,20.7181,20.6986,20.7181,119500.0
2014-12-19 11:10:00,31.87,31.9,31.86,31.9,118200.0,20.7116,20.7311,20.7051,20.7311,118200.0
2014-12-19 11:15:00,31.89,31.92,31.87,31.87,124900.0,20.7246,20.744,20.7116,20.7116,124900.0
2014-12-19 11:20:00,31.88,31.91,31.87,31.87,157900.0,20.7181,20.7376,20.7116,20.7116,157900.0
2014-12-19 11:25:00,31.88,31.92,31.87,31.89,257500.0,20.7181,20.744,20.7116,20.7246,257500.0
2014-12-19 11:30:00,31.89,31.91,31.84,31.86,264600.0,20.7246,20.7376,20.6921,20.7051,264600.0
2014-12-19 11:35:00,31.87,31.9,31.86,31.87,97200.0,20.7116,20.7311,20.7051,20.7116,97200.0
2014-12-19 11:40:00,31.88,31.93,31.87,31.92,249900.0,20.7181,20.7505,20.7116,20.744,249900.0
2014-12-19 11:45:00,31.91,31.92,31.88,31.88,101100.0,20.7376,20.744,20.7181,20.7181,101100.0
2014-12-19 11:50:00,31.88,31.94,31.87,31.93,129400.0,20.7181,20.757,20.7116,20.7505,129400.0
2014-12-19 11:55:00,31.93,31.95,31.91,31.92,89200.0,20.7505,20.7635,20.7376,20.744,89200.0
2014-12-19 12:00:00,31.92,31.94,31.89,31.94,127200.0,20.744,20.757,20.7246,20.757,127200.0
2014-12-19 12:05:00,31.94,31.95,31.92,31.93,119300.0,20.757,20.7635,20.744,20.7505,119300.0
2014-12-19 12:10:00,31.93,31.95,31.92,31.94,125300.0,20.7505,20.7635,20.744,20.757,125300.0
2014-12-19 12:15:00,31.95,32.0,31.94,31.98,237600.0,20.7635,20.796,20.757,20.783,237600.0
2014-12-19 12:20:00,31.99,32.0,31.98,32.0,185600.0,20.7895,20.796,20.783,20.796,185600.0
2014-12-19 12:25:00,32.0,32.03,31.98,32.03,239800.0,20.796,20.8155,20.783,20.8155,239800.0
2014-12-19 12:30:00,32.02,32.04,31.99,32.02,419100.0,20.809,20.822,20.7895,20.809,419100.0
2014-12-19 12:35:00,32.02,32.05,32.0,32.01,289800.0,20.809,20.8285,20.796,20.8025,289800.0
2014-12-19 12:40:00,32.0,32.04,31.98,32.03,161800.0,20.796,20.822,20.783,20.8155,161800.0
2014-12-19 12:45:00,32.03,32.05,32.02,32.02,140000.0,20.8155,20.8285,20.809,20.809,140000.0
2014-12-19 12:50:00,32.02,32.04,32.01,32.01,218100.0,20.809,20.822,20.8025,20.8025,218100.0
2014-12-19 12:55:00,32.01,32.02,31.95,31.95,343000.0,20.8025,20.809,20.7635,20.7635,343000.0
2014-12-19 13:00:00,31.95,31.96,31.9,31.94,471700.0,20.7635,20.77,20.7311,20.757,471700.0
2014-12-19 13:05:00,31.94,31.98,31.93,31.94,120800.0,20.757,20.783,20.7505,20.757,120800.0
2014-12-19 13:10:00,31.94,31.97,31.94,31.96,114100.0,20.757,20.7765,20.757,20.77,114100.0
2014-12-19 13:15:00,31.96,31.99,31.95,31.99,150100.0,20.77,20.7895,20.7635,20.7895,150100.0
2014-12-19 13:20:00,31.99,31.99,31.95,31.97,206000.0,20.7895,20.7895,20.7635,20.7765,206000.0
2014-12-19 13:25:00,31.97,32.01,31.97,31.97,194500.0,20.7765,20.8025,20.7765,20.7765,194500.0
2014-12-19 13:30:00,31.98,32.0,31.96,31.97,232400.0,20.783,20.796,20.77,20.7765,232400.0
2014-12-19 13:35:00,31.97,31.99,31.95,31.97,86200.0,20.7765,20.7895,20.7635,20.7765,86200.0
2014-12-19 13:40:00,31.97,31.99,31.96,31.97,90600.0,20.7765,20.7895,20.77,20.7765,90600.0
2014-12-19 13:45:00,31.97,31.98,31.95,31.97,110600.0,20.7765,20.783,20.7635,20.7765,110600.0
2014-12-19 13:50:00,31.98,31.98,31.96,31.96,82500.0,20.783,20.783,20.77,20.77,82500.0
2014-12-19 13:55:00,31.96,31.97,31.95,31.96,61300.0,20.77,20.7765,20.7635,20.77,61300.0
2014-12-19 14:00:00,31.96,31.96,31.93,31.93,81700.0,20.77,20.77,20.7505,20.7505,81700.0
2014-12-19 14:05:00,31.93,31.95,31.93,31.93,278500.0,20.7505,20.7635,20.7505,20.7505,278500.0
2014-12-19 14:10:00,31.94,31.94,31.91,31.92,295000.0,20.757,20.757,20.7376,20.744,295000.0
2014-12-19 14:15:00,31.92,31.92,31.9,31.9,127200.0,20.744,20.744,20.7311,20.7311,127200.0
2014-12-19 14:20:00,31.9,31.91,31.89,31.91,81500.0,20.7311,20.7376,20.7246,20.7376,81500.0
2014-12-19 14:25:00,31.91,31.91,31.89,31.91,57100.0,20.7376,20.7376,20.7246,20.7376,57100.0
2014-12-19 14:30:00,31.9,31.93,31.89,31.89,195300.0,20.7311,20.7505,20.7246,20.7246,195300.0
2014-12-19 14:35:00,31.89,31.9,31.88,31.89,107500.0,20.7246,20.7311,20.7181,20.7246,107500.0
2014-12-19 14:40:00,31.89,31.93,31.88,31.91,251200.0,20.7246,20.7505,20.7181,20.7376,251200.0
2014-12-19 14:45:00,31.91,31.92,31.89,31.9,320900.0,20.7376,20.744,20.7246,20.7311,320900.0
2014-12-19 14:50:00,31.91,31.97,31.9,31.96,275200.0,20.7376,20.7765,20.7311,20.77,275200.0
2014-12-19 14:55:00,31.97,31.97,31.95,31.96,216800.0,20.7765,20.7765,20.7635,20.77,216800.0
2014-12-19 15:00:00,31.96,32.0,31.96,31.97,284000.0,20.77,20.796,20.77,20.7765,284000.0
2014-12-19 15:05:00,31.98,32.03,31.96,32.0,390300.0,20.783,20.8155,20.77,20.796,390300.0
2014-12-19 15:10:00,32.0,32.05,31.96,32.03,256600.0,20.796,20.8285,20.77,20.8155,256600.0
2014-12-19 15:15:00,32.03,32.09,32.03,32.05,314400.0,20.8155,20.8545,20.8155,20.8285,314400.0
2014-12-19 15:20:00,32.05,32.09,32.04,32.04,199600.0,20.8285,20.8545,20.822,20.822,199600.0
2014-12-19 15:25:00,32.05,32.08,32.04,32.08,164000.0,20.8285,20.848,20.822,20.848,164000.0
2014-12-19 15:30:00,32.08,32.09,32.04,32.06,432800.0,20.848,20.8545,20.822,20.835,432800.0
2014-12-19 15:35:00,32.06,32.09,32.05,32.05,529100.0,20.835,20.8545,20.8285,20.8285,529100.0
2014-12-19 15:40:00,32.06,32.06,31.98,32.0,613100.0,20.835,20.835,20.783,20.796,613100.0
2014-12-19 15:45:00,32.0,32.01,31.98,32.0,493800.0,20.796,20.8025,20.783,20.796,493800.0
2014-12-19 15:50:00,32.0,32.02,31.96,31.96,669700.0,20.796,20.809,20.77,20.77,669700.0
2014-12-19 15:55:00,31.96,32.0,31.96,31.97,1407900.0,20.77,20.796,20.77,20.7765,1407900.0
2014-12-22 09:30:00,31.8,31.98,31.62,31.73,1087900.0,20.6661,20.783,20.5491,20.6206,1087900.0
2014-12-22 09:35:00,31.74,31.94,31.73,31.93,267400.0,20.6271,20.757,20.6206,20.7505,267400.0
2014-12-22 09:40:00,31.94,31.98,31.89,31.97,315900.0,20.757,20.783,20.7246,20.7765,315900.0
2014-12-22 09:45:00,31.97,32.0,31.95,32.0,142100.0,20.7765,20.796,20.7635,20.796,142100.0
2014-12-22 09:50:00,32.0,32.02,31.95,31.97,178000.0,20.796,20.809,20.7635,20.7765,178000.0
2014-12-22 09:55:00,31.97,32.0,31.94,31.99,179100.0,20.7765,20.796,20.757,20.7895,179100.0
2014-12-22 10:00:00,31.98,32.01,31.92,31.94,220000.0,20.783,20.8025,20.744,20.757,220000.0
2014-12-22 10:05:00,31.95,32.02,31.94,31.98,181700.0,20.7635,20.809,20.757,20.783,181700.0
2014-12-22 10:10:00,31.97,32.04,31.96,32.01,173700.0,20.7765,20.822,20.77,20.8025,173700.0
2014-12-22 10:15:00,32.01,32.02,31.97,31.99,175600.0,20.8025,20.809,20.7765,20.7895,175600.0
2014-12-22 10:20:00,31.99,32.0,31.94,31.94,236400.0,20.7895,20.796,20.757,20.757,236400.0
2014-12-22 10:25:00,31.94,32.0,31.93,31.97,117200.0,20.757,20.796,20.7505,20.7765,117200.0
2014-12-22 10:30:00,31.97,32.0,31.94,31.94,134900.0,20.7765,20.796,20.757,20.757,134900.0
2014-12-22 10:35:00,31.94,31.98,31.94,31.96,134800.0,20.757,20.783,20.757,20.77,134800.0
2014-12-22 10:40:00,31.96,31.97,31.93,31.96,178600.0,20.77,20.7765,20.7505,20.77,178600.0
2014-12-22 10:45:00,31.96,31.99,31.96,31.99,159200.0,20.77,20.7895,20.77,20.7895,159200.0
2014-12-22 10:50:00,31.99,32.07,31.98,32.07,219900.0,20.7895,20.8415,20.783,20.8415,219900.0
2014-12-22 10:55:00,32.07,32.08,32.01,32.01,154500.0,20.8415,20.848,20.8025,20.8025,154500.0
2014-12-22 11:00:00,32.01,32.04,31.99,32.0,214700.0,20.8025,20.822,20.7895,20.796,214700.0
2014-12-22 11:05:00,32.0,32.04,31.97,32.04,125500.0,20.796,20.822,20.7765,20.822,125500.0
2014-12-22 11:10:00,32.03,32.05,32.01,32.05,126400.0,20.8155,20.8285,20.8025,20.8285,126400.0
2014-12-22 11:15:00,32.04,32.05,32.03,32.03,103400.0,20.822,20.8285,20.8155,20.8155,103400.0
2014-12-22 11:20:00,32.03,32.04,31.99,32.0,141600.0,20.8155,20.822,20.7895,20.796,141600.0
2014-12-22 11:25:00,32.0,32.04,31.95,32.03,261100.0,20.796,20.822,20.7635,20.8155,261100.0
2014-12-22 11:30:00,32.04,32.05,32.01,32.01,93700.0,20.822,20.8285,20.8025,20.8025,93700.0
2014-12-22 11:35:00,32.01,32.04,31.98,31.99,128200.0,20.8025,20.822,20.783,20.7895,128200.0
2014-12-22 11:40:00,31.98,31.99,31.92,31.93,100800.0,20.783,20.7895,20.744,20.7505,100800.0
2014-12-22 11:45:00,31.93,31.96,31.92,31.94,146300.0,20.7505,20.77,20.744,20.757,146300.0
2014-12-22 11:50:00,31.94,31.95,31.93,31.94,71700.0,20.757,20.7635,20.7505,20.757,71700.0
2014-12-22 11:55:00,31.95,31.96,31.94,31.95,167400.0,20.7635,20.77,20.757,20.7635,167400.0
2014-12-22 12:00:00,31.95,31.95,31.93,31.94,127400.0,20.7635,20.7635,20.7505,20.757,127400.0
2014-12-22 12:05:00,31.93,31.95,31.92,31.95,147100.0,20.7505,20.7635,20.744,20.7635,147100.0
2014-12-22 12:10:00,31.95,31.95,31.92,31.93,55100.0,20.7635,20.7635,20.744,20.7505,55100.0
2014-12-22 12:15:00,31.93,31.93,31.9,31.91,68600.0,20.7505,20.7505,20.7311,20.7376,68600.0
2014-12-22 12:20:00,31.92,31.94,31.91,31.93,67000.0,20.744,20.757,20.7376,20.7505,67000.0
2014-12-22 12:25:00,31.93,31.94,31.91,31.91,171300.0,20.7505,20.757,20.7376,20.7376,171300.0
2014-12-22 12:30:00,31.91,31.93,31.9,31.92,101000.0,20.7376,20.7505,20.7311,20.744,101000.0
2014-12-22 12:35:00,31.93,31.93,31.89,31.9,77400.0,20.7505,20.7505,20.7246,20.7311,77400.0
2014-12-22 12:40:00,31.9,31.92,31.89,31.92,75000.0,20.7311,20.744,20.7246,20.744,75000.0
2014-12-22 12:45:00,31.92,31.95,31.9,31.94,99600.0,20.744,20.7635,20.7311,20.757,99600.0
2014-12-22 12:50:00,31.94,31.94,31.92,31.94,130300.0,20.757,20.757,20.744,20.757,130300.0
2014-12-22 12:55:00,31.94,31.95,31.9,31.91,89700.0,20.757,20.7635,20.7311,20.7376,89700.0
2014-12-22 13:00:00,31.91,31.94,31.9,31.92,97000.0,20.7376,20.757,20.7311,20.744,97000.0
2014-12-22 13:05:00,31.93,31.95,31.92,31.95,99400.0,20.7505,20.7635,20.744,20.7635,99400.0
2014-12-22 13:10:00,31.95,31.95,31.94,31.95,86200.0,20.7635,20.7635,20.757,20.7635,86200.0
2014-12-22 13:15:00,31.94,31.95,31.92,31.92,70700.0,20.757,20.7635,20.744,20.744,70700.0
2014-12-22 13:20:00,31.92,31.94,31.91,31.93,113800.0,20.744,20.757,20.7376,20.7505,113800.0
2014-12-22 13:25:00,31.93,31.94,31.89,31.9,203000.0,20.7505,20.757,20.7246,20.7311,203000.0
2014-12-22 13:30:00,31.9,31.9,31.85,31.86,178300.0,20.7311,20.7311,20.6986,20.7051,178300.0
2014-12-22 13:35:00,31.86,31.9,31.85,31.89,166400.0,20.7051,20.7311,20.6986,20.7246,166400.0
2014-12-22 13:40:00,31.89,31.91,31.87,31.88,88000.0,20.7246,20.7376,20.7116,20.7181,88000.0
2014-12-22 13:45:00,31.88,31.93,31.87,31.92,107700.0,20.7181,20.7505,20.7116,20.744,107700.0
2014-12-22 13:50:00,31.93,31.93,31.9,31.92,87300.0,20.7505,20.7505,20.7311,20.744,87300.0
2014-12-22 13:55:00,31.92,31.94,31.91,31.92,88700.0,20.744,20.757,20.7376,20.744,88700.0
2014-12-22 14:00:00,31.92,31.93,31.91,31.92,100600.0,20.744,20.7505,20.7376,20.744,100600.0
2014-12-22 14:05:00,31.93,31.97,31.92,31.97,166000.0,20.7505,20.7765,20.744,20.7765,166000.0
2014-12-22 14:10:00,31.97,31.99,31.94,31.95,164500.0,20.7765,20.7895,20.757,20.7635,164500.0
2014-12-22 14:15:00,31.95,31.98,31.94,31.95,98000.0,20.7635,20.783,20.757,20.7635,98000.0
2014-12-22 14:20:00,31.95,31.97,31.94,31.96,98700.0,20.7635,20.7765,20.757,20.77,98700.0
2014-12-22 14:25:00,31.96,31.97,31.94,31.96,163400.0,20.77,20.7765,20.757,20.77,163400.0
2014-12-22 14:30:00,31.96,31.96,31.95,31.96,91700.0,20.77,20.77,20.7635,20.77,91700.0
2014-12-22 14:35:00,31.96,31.96,31.91,31.93,233200.0,20.77,20.77,20.7376,20.7505,233200.0
2014-12-22 14:40:00,31.93,31.93,31.88,31.91,168100.0,20.7505,20.7505,20.7181,20.7376,168100.0
2014-12-22 14:45:00,31.91,31.92,31.9,31.92,122000.0,20.7376,20.744,20.7311,20.744,122000.0
2014-12-22 14:50:00,31.92,31.96,31.91,31.96,301700.0,20.744,20.77,20.7376,20.77,301700.0
2014-12-22 14:55:00,31.96,31.98,31.95,31.97,135700.0,20.77,20.783,20.7635,20.7765,135700.0
2014-12-22 15:00:00,31.97,31.99,31.96,31.99,183700.0,20.7765,20.7895,20.77,20.7895,183700.0
2014-12-22 15:05:00,31.99,31.99,31.96,31.98,180500.0,20.7895,20.7895,20.77,20.783,180500.0
2014-12-22 15:10:00,31.98,31.98,31.97,31.97,192300.0,20.783,20.783,20.7765,20.7765,192300.0
2014-12-22 15:15:00,31.97,32.0,31.97,32.0,342700.0,20.7765,20.796,20.7765,20.796,342700.0
2014-12-22 15:20:00,32.0,32.03,31.99,32.02,363600.0,20.796,20.8155,20.7895,20.809,363600.0
2014-12-22 15:25:00,32.03,32.05,32.02,32.05,226800.0,20.8155,20.8285,20.809,20.8285,226800.0
2014-12-22 15:30:00,32.05,32.08,32.03,32.06,455600.0,20.8285,20.848,20.8155,20.835,455600.0
2014-12-22 15:35:00,32.06,32.07,32.05,32.05,161400.0,20.835,20.8415,20.8285,20.8285,161400.0
2014-12-22 15:40:00,32.05,32.09,32.05,32.09,589900.0,20.8285,20.8545,20.8285,20.8545,589900.0
2014-12-22 15:45:00,32.09,32.12,32.04,32.11,605500.0,20.8545,20.874,20.822,20.8675,605500.0
2014-12-22 15:50:00,32.11,32.12,32.08,32.1,568700.0,20.8675,20.874,20.848,20.861,568700.0
2014-12-22 15:55:00,32.09,32.11,32.08,32.11,829600.0,20.8545,20.8675,20.848,20.8675,829600.0
2014-12-23 09:30:00,32.17,32.23,32.08,32.1,803900.0,20.9065,20.9455,20.848,20.861,803900.0
2014-12-23 09:35:00,32.1,32.1,32.03,32.03,183700.0,20.861,20.861,20.8155,20.8155,183700.0
2014-12-23 09:40:00,32.03,32.04,31.91,31.94,320000.0,20.8155,20.822,20.7376,20.757,320000.0
2014-12-23 09:45:00,31.94,31.94,31.81,31.87,461600.0,20.757,20.757,20.6726,20.7116,461600.0
2014-12-23 09:50:00,31.88,31.93,31.75,31.77,540100.0,20.7181,20.7505,20.6336,20.6466,540100.0
2014-12-23 09:55:00,31.77,31.81,31.75,31.76,220000.0,20.6466,20.6726,20.6336,20.6401,220000.0
2014-12-23 10:00:00,31.76,31.76,31.64,31.7,517800.0,20.6401,20.6401,20.5621,20.6011,517800.0
2014-12-23 10:05:00,31.69,31.7,31.56,31.57,830100.0,20.5946,20.6011,20.5101,20.5166,830100.0
2014-12-23 10:10:00,31.57,31.58,31.43,31.45,592800.0,20.5166,20.5231,20.4256,20.4386,592800.0
2014-12-23 10:15:00,31.45,31.5,31.41,31.43,706400.0,20.4386,20.4711,20.4126,20.4256,706400.0
2014-12-23 10:20:00,31.42,31.44,31.36,31.39,420600.0,20.4191,20.4321,20.3801,20.3996,420600.0
2014-12-23 10:25:00,31.38,31.4,31.3,31.32,460400.0,20.3931,20.4061,20.3411,20.3541,460400.0
2014-12-23 10:30:00,31.32,31.32,31.09,31.11,832500.0,20.3541,20.3541,20.2047,20.2176,832500.0
2014-12-23 10:35:00,31.11,31.13,30.86,31.1,1759700.0,20.2176,20.2306,20.0552,20.2112,1759700.0
2014-12-23 10:40:00,31.09,31.1,30.87,30.88,876700.0,20.2047,20.2112,20.0617,20.0682,876700.0
2014-12-23 10:45:00,30.88,30.9,30.77,30.85,1264600.0,20.0682,20.0812,19.9967,20.0487,1264600.0
2014-12-23 10:50:00,30.86,31.03,30.85,30.98,856800.0,20.0552,20.1657,20.0487,20.1332,856800.0
2014-12-23 10:55:00,30.98,31.14,30.94,31.12,612700.0,20.1332,20.2371,20.1072,20.2241,612700.0
2014-12-23 11:00:00,31.12,31.2,31.07,31.1,455900.0,20.2241,20.2761,20.1917,20.2112,455900.0
2014-12-23 11:05:00,31.1,31.15,31.08,31.13,295800.0,20.2112,20.2436,20.1982,20.2306,295800.0
2014-12-23 11:10:00,31.12,31.18,31.09,31.18,266400.0,20.2241,20.2631,20.2047,20.2631,266400.0
2014-12-23 11:15:00,31.18,31.26,31.17,31.25,471700.0,20.2631,20.3151,20.2566,20.3086,471700.0
2014-12-23 11:20:00,31.25,31.34,31.22,31.31,611900.0,20.3086,20.3671,20.2891,20.3476,611900.0
2014-12-23 11:25:00,31.31,31.37,31.29,31.35,554500.0,20.3476,20.3866,20.3346,20.3736,554500.0
2014-12-23 11:30:00,31.35,31.38,31.3,31.33,768900.0,20.3736,20.3931,20.3411,20.3606,768900.0
2014-12-23 11:35:00,31.33,31.38,31.33,31.36,418100.0,20.3606,20.3931,20.3606,20.3801,418100.0
2014-12-23 11:40:00,31.36,31.36,31.26,31.3,332400.0,20.3801,20.3801,20.3151,20.3411,332400.0
2014-12-23 11:45:00,31.3,31.38,31.3,31.38,312100.0,20.3411,20.3931,20.3411,20.3931,312100.0
2014-12-23 11:50:00,31.38,31.4,31.35,31.38,411700.0,20.3931,20.4061,20.3736,20.3931,411700.0
2014-12-23 11:55:00,31.38,31.42,31.37,31.41,342600.0,20.3931,20.4191,20.3866,20.4126,342600.0
2014-12-23 12:00:00,31.41,31.41,31.35,31.35,413600.0,20.4126,20.4126,20.3736,20.3736,413600.0
2014-12-23 12:05:00,31.36,31.36,31.23,31.25,467600.0,20.3801,20.3801,20.2956,20.3086,467600.0
2014-12-23 12:10:00,31.25,31.33,31.25,31.32,240300.0,20.3086,20.3606,20.3086,20.3541,240300.0
2014-12-23 12:15:00,31.32,31.32,31.28,31.28,193200.0,20.3541,20.3541,20.3281,20.3281,193200.0
2014-12-23 12:20:00,31.28,31.31,31.28,31.31,228900.0,20.3281,20.3476,20.3281,20.3476,228900.0
2014-12-23 12:25:00,31.31,31.4,31.3,31.39,351900.0,20.3476,20.4061,20.3411,20.3996,351900.0
2014-12-23 12:30:00,31.4,31.43,31.34,31.4,287700.0,20.4061,20.4256,20.3671,20.4061,287700.0
2014-12-23 12:35:00,31.4,31.41,31.36,31.41,227300.0,20.4061,20.4126,20.3801,20.4126,227300.0
2014-12-23 12:40:00,31.41,31.41,31.37,31.41,182200.0,20.4126,20.4126,20.3866,20.4126,182200.0
2014-12-23 12:45:00,31.41,31.41,31.37,31.38,201500.0,20.4126,20.4126,20.3866,20.3931,201500.0
2014-12-23 12:50:00,31.38,31.39,31.36,31.38,66200.0,20.3931,20.3996,20.3801,20.3931,66200.0
2014-12-23 12:55:00,31.38,31.41,31.37,31.4,149300.0,20.3931,20.4126,20.3866,20.4061,149300.0
2014-12-23 13:00:00,31.4,31.41,31.39,31.41,119500.0,20.4061,20.4126,20.3996,20.4126,119500.0
2014-12-23 13:05:00,31.41,31.42,31.38,31.4,206700.0,20.4126,20.4191,20.3931,20.4061,206700.0
2014-12-23 13:10:00,31.4,31.44,31.39,31.41,141900.0,20.4061,20.4321,20.3996,20.4126,141900.0
2014-12-23 13:15:00,31.41,31.44,31.38,31.43,250000.0,20.4126,20.4321,20.3931,20.4256,250000.0
2014-12-23 13:20:00,31.43,31.48,31.43,31.46,135400.0,20.4256,20.4581,20.4256,20.4451,135400.0
2014-12-23 13:25:00,31.46,31.49,31.44,31.45,194600.0,20.4451,20.4646,20.4321,20.4386,194600.0
2014-12-23 13:30:00,31.45,31.45,31.39,31.4,150200.0,20.4386,20.4386,20.3996,20.4061,150200.0
2014-12-23 13:35:00,31.4,31.43,31.39,31.42,131200.0,20.4061,20.4256,20.3996,20.4191,131200.0
2014-12-23 13:40:00,31.42,31.45,31.4,31.42,136800.0,20.4191,20.4386,20.4061,20.4191,136800.0
2014-12-23 13:45:00,31.42,31.43,31.36,31.37,148000.0,20.4191,20.4256,20.3801,20.3866,148000.0
2014-12-23 13:50:00,31.37,31.4,31.36,31.4,117100.0,20.3866,20.4061,20.3801,20.4061,117100.0
2014-12-23 13:55:00,31.4,31.4,31.36,31.38,124200.0,20.4061,20.4061,20.3801,20.3931,124200.0
2014-12-23 14:00:00,31.38,31.38,31.35,31.35,130700.0,20.3931,20.3931,20.3736,20.3736,130700.0
2014-12-23 14:05:00,31.35,31.4,31.35,31.39,71400.0,20.3736,20.4061,20.3736,20.3996,71400.0
2014-12-23 14:10:00,31.4,31.41,31.39,31.39,97400.0,20.4061,20.4126,20.3996,20.3996,97400.0
2014-12-23 14:15:00,31.39,31.4,31.31,31.33,180600.0,20.3996,20.4061,20.3476,20.3606,180600.0
2014-12-23 14:20:00,31.33,31.37,31.32,31.35,108600.0,20.3606,20.3866,20.3541,20.3736,108600.0
2014-12-23 14:25:00,31.35,31.38,31.33,31.34,81700.0,20.3736,20.3931,20.3606,20.3671,81700.0
2014-12-23 14:30:00,31.34,31.38,31.33,31.33,125100.0,20.3671,20.3931,20.3606,20.3606,125100.0
2014-12-23 14:35:00,31.34,31.38,31.32,31.37,146700.0,20.3671,20.3931,20.3541,20.3866,146700.0
2014-12-23 14:40:00,31.37,31.4,31.36,31.39,151500.0,20.3866,20.4061,20.3801,20.3996,151500.0
2014-12-23 14:45:00,31.39,31.4,31.37,31.38,98000.0,20.3996,20.4061,20.3866,20.3931,98000.0
2014-12-23 14:50:00,31.39,31.39,31.34,31.35,138500.0,20.3996,20.3996,20.3671,20.3736,138500.0
2014-12-23 14:55:00,31.36,31.36,31.31,31.31,166000.0,20.3801,20.3801,20.3476,20.3476,166000.0
2014-12-23 15:00:00,31.31,31.37,31.31,31.33,164100.0,20.3476,20.3866,20.3476,20.3606,164100.0
2014-12-23 15:05:00,31.33,31.38,31.33,31.38,131300.0,20.3606,20.3931,20.3606,20.3931,131300.0
2014-12-23 15:10:00,31.37,31.38,31.35,31.38,192400.0,20.3866,20.3931,20.3736,20.3931,192400.0
2014-12-23 15:15:00,31.38,31.39,31.35,31.39,138400.0,20.3931,20.3996,20.3736,20.3996,138400.0
2014-12-23 15:20:00,31.39,31.39,31.34,31.37,178700.0,20.3996,20.3996,20.3671,20.3866,178700.0
2014-12-23 15:25:00,31.36,31.43,31.36,31.43,279200.0,20.3801,20.4256,20.3801,20.4256,279200.0
2014-12-23 15:30:00,31.43,31.43,31.38,31.39,226100.0,20.4256,20.4256,20.3931,20.3996,226100.0
2014-12-23 15:35:00,31.39,31.43,31.39,31.43,228200.0,20.3996,20.4256,20.3996,20.4256,228200.0
2014-12-23 15:40:00,31.43,31.46,31.42,31.43,492100.0,20.4256,20.4451,20.4191,20.4256,492100.0
2014-12-23 15:45:00,31.43,31.47,31.43,31.47,470100.0,20.4256,20.4516,20.4256,20.4516,470100.0
2014-12-23 15:50:00,31.47,31.47,31.43,31.45,709700.0,20.4516,20.4516,20.4256,20.4386,709700.0
2014-12-23 15:55:00,31.45,31.47,31.43,31.43,1232300.0,20.4386,20.4516,20.4256,20.4256,1232300.0
2014-12-24 09:30:00,31.44,31.5,31.42,31.46,370600.0,20.4321,20.4711,20.4191,20.4451,370600.0
2014-12-24 09:35:00,31.46,31.53,31.46,31.52,346900.0,20.4451,20.4906,20.4451,20.4841,346900.0
2014-12-24 09:40:00,31.51,31.6,31.5,31.59,271800.0,20.4776,20.5361,20.4711,20.5296,271800.0
2014-12-24 09:45:00,31.59,31.63,31.52,31.59,216400.0,20.5296,20.5556,20.4841,20.5296,216400.0
2014-12-24 09:50:00,31.59,31.59,31.41,31.53,176200.0,20.5296,20.5296,20.4126,20.4906,176200.0
2014-12-24 09:55:00,31.52,31.53,31.46,31.51,136700.0,20.4841,20.4906,20.4451,20.4776,136700.0
2014-12-24 10:00:00,31.52,31.53,31.42,31.47,130700.0,20.4841,20.4906,20.4191,20.4516,130700.0
2014-12-24 10:05:00,31.47,31.5,31.43,31.45,342300.0,20.4516,20.4711,20.4256,20.4386,342300.0
2014-12-24 10:10:00,31.44,31.44,31.4,31.42,171900.0,20.4321,20.4321,20.4061,20.4191,171900.0
2014-12-24 10:15:00,31.42,31.5,31.42,31.46,107400.0,20.4191,20.4711,20.4191,20.4451,107400.0
2014-12-24 10:20:00,31.45,31.46,31.44,31.46,60500.0,20.4386,20.4451,20.4321,20.4451,60500.0
2014-12-24 10:25:00,31.45,31.47,31.44,31.45,60500.0,20.4386,20.4516,20.4321,20.4386,60500.0
2014-12-24 10:30:00,31.45,31.52,31.45,31.52,93800.0,20.4386,20.4841,20.4386,20.4841,93800.0
2014-12-24 10:35:00,31.53,31.54,31.5,31.51,89900.0,20.4906,20.4971,20.4711,20.4776,89900.0
2014-12-24 10:40:00,31.51,31.53,31.5,31.53,85500.0,20.4776,20.4906,20.4711,20.4906,85500.0
2014-12-24 10:45:00,31.53,31.53,31.5,31.52,108100.0,20.4906,20.4906,20.4711,20.4841,108100.0
2014-12-24 10:50:00,31.52,31.53,31.49,31.5,119800.0,20.4841,20.4906,20.4646,20.4711,119800.0
2014-12-24 10:55:00,31.49,31.51,31.47,31.49,82600.0,20.4646,20.4776,20.4516,20.4646,82600.0
2014-12-24 11:00:00,31.49,31.55,31.49,31.54,137600.0,20.4646,20.5036,20.4646,20.4971,137600.0
2014-12-24 11:05:00,31.54,31.59,31.53,31.59,136800.0,20.4971,20.5296,20.4906,20.5296,136800.0
2014-12-24 11:10:00,31.59,31.59,31.56,31.58,69300.0,20.5296,20.5296,20.5101,20.5231,69300.0
2014-12-24 11:15:00,31.59,31.6,31.58,31.59,95600.0,20.5296,20.5361,20.5231,20.5296,95600.0
2014-12-24 11:20:00,31.6,31.61,31.55,31.57,404800.0,20.5361,20.5426,20.5036,20.5166,404800.0
2014-12-24 11:25:00,31.57,31.58,31.54,31.58,225100.0,20.5166,20.5231,20.4971,20.5231,225100.0
2014-12-24 11:30:00,31.58,31.58,31.54,31.54,196700.0,20.5231,20.5231,20.4971,20.4971,196700.0
2014-12-24 11:35:00,31.54,31.57,31.53,31.56,56700.0,20.4971,20.5166,20.4906,20.5101,56700.0
2014-12-24 11:40:00,31.56,31.59,31.53,31.57,87700.0,20.5101,20.5296,20.4906,20.5166,87700.0
2014-12-24 11:45:00,31.57,31.6,31.56,31.6,166500.0,20.5166,20.5361,20.5101,20.5361,166500.0
2014-12-24 11:50:00,31.6,31.63,31.59,31.6,66900.0,20.5361,20.5556,20.5296,20.5361,66900.0
2014-12-24 11:55:00,31.59,31.6,31.55,31.57,161600.0,20.5296,20.5361,20.5036,20.5166,161600.0
2014-12-24 12:00:00,31.58,31.59,31.57,31.57,60100.0,20.5231,20.5296,20.5166,20.5166,60100.0
2014-12-24 12:05:00,31.57,31.64,31.56,31.61,121900.0,20.5166,20.5621,20.5101,20.5426,121900.0
2014-12-24 12:10:00,31.61,31.62,31.55,31.62,79800.0,20.5426,20.5491,20.5036,20.5491,79800.0
2014-12-24 12:15:00,31.61,31.63,31.59,31.62,157400.0,20.5426,20.5556,20.5296,20.5491,157400.0
2014-12-24 12:20:00,31.63,31.65,31.61,31.61,75700.0,20.5556,20.5686,20.5426,20.5426,75700.0
2014-12-24 12:25:00,31.62,31.63,31.6,31.61,46800.0,20.5491,20.5556,20.5361,20.5426,46800.0
2014-12-24 12:30:00,31.61,31.62,31.58,31.59,164000.0,20.5426,20.5491,20.5231,20.5296,164000.0
2014-12-24 12:35:00,31.59,31.61,31.54,31.56,108800.0,20.5296,20.5426,20.4971,20.5101,108800.0
2014-12-24 12:40:00,31.55,31.57,31.52,31.54,135200.0,20.5036,20.5166,20.4841,20.4971,135200.0
2014-12-24 12:45:00,31.55,31.56,31.49,31.49,181100.0,20.5036,20.5101,20.4646,20.4646,181100.0
2014-12-24 12:50:00,31.49,31.51,31.45,31.45,251400.0,20.4646,20.4776,20.4386,20.4386,251400.0
2014-12-24 12:55:00,31.46,31.49,31.41,31.45,961000.0,20.4451,20.4646,20.4126,20.4386,961000.0
2014-12-26 09:30:00,31.5,31.55,31.3,31.48,409100.0,20.4711,20.5036,20.3411,20.4581,409100.0
2014-12-26 09:35:00,31.48,31.59,31.47,31.52,131700.0,20.4581,20.5296,20.4516,20.4841,131700.0
2014-12-26 09:40:00,31.52,31.67,31.51,31.67,350600.0,20.4841,20.5816,20.4776,20.5816,350600.0
2014-12-26 09:45:00,31.67,31.74,31.65,31.74,208000.0,20.5816,20.6271,20.5686,20.6271,208000.0
2014-12-26 09:50:00,31.74,31.84,31.74,31.77,205000.0,20.6271,20.6921,20.6271,20.6466,205000.0
2014-12-26 09:55:00,31.77,31.77,31.69,31.71,95100.0,20.6466,20.6466,20.5946,20.6076,95100.0
2014-12-26 10:00:00,31.71,31.78,31.71,31.75,119900.0,20.6076,20.6531,20.6076,20.6336,119900.0
2014-12-26 10:05:00,31.74,31.75,31.61,31.64,134800.0,20.6271,20.6336,20.5426,20.5621,134800.0
2014-12-26 10:10:00,31.64,31.66,31.61,31.63,70500.0,20.5621,20.5751,20.5426,20.5556,70500.0
2014-12-26 10:15:00,31.64,31.7,31.64,31.66,225700.0,20.5621,20.6011,20.5621,20.5751,225700.0
2014-12-26 10:20:00,31.67,31.67,31.61,31.65,63100.0,20.5816,20.5816,20.5426,20.5686,63100.0
2014-12-26 10:25:00,31.65,31.7,31.64,31.68,96500.0,20.5686,20.6011,20.5621,20.5881,96500.0
2014-12-26 10:30:00,31.68,31.69,31.65,31.69,49800.0,20.5881,20.5946,20.5686,20.5946,49800.0
2014-12-26 10:35:00,31.68,31.71,31.65,31.66,109800.0,20.5881,20.6076,20.5686,20.5751,109800.0
2014-12-26 10:40:00,31.66,31.68,31.65,31.67,34800.0,20.5751,20.5881,20.5686,20.5816,34800.0
2014-12-26 10:45:00,31.67,31.68,31.62,31.62,40400.0,20.5816,20.5881,20.5491,20.5491,40400.0
2014-12-26 10:50:00,31.62,31.65,31.6,31.65,63600.0,20.5491,20.5686,20.5361,20.5686,63600.0
2014-12-26 10:55:00,31.65,31.68,31.64,31.65,29900.0,20.5686,20.5881,20.5621,20.5686,29900.0
2014-12-26 11:00:00,31.66,31.66,31.61,31.64,44500.0,20.5751,20.5751,20.5426,20.5621,44500.0
2014-12-26 11:05:00,31.65,31.65,31.6,31.61,36500.0,20.5686,20.5686,20.5361,20.5426,36500.0
2014-12-26 11:10:00,31.61,31.64,31.6,31.62,48700.0,20.5426,20.5621,20.5361,20.5491,48700.0
2014-12-26 11:15:00,31.63,31.64,31.62,31.64,19600.0,20.5556,20.5621,20.5491,20.5621,19600.0
2014-12-26 11:20:00,31.63,31.64,31.6,31.63,53400.0,20.5556,20.5621,20.5361,20.5556,53400.0
2014-12-26 11:25:00,31.62,31.65,31.61,31.63,26500.0,20.5491,20.5686,20.5426,20.5556,26500.0
2014-12-26 11:30:00,31.63,31.69,31.63,31.69,38700.0,20.5556,20.5946,20.5556,20.5946,38700.0
2014-12-26 11:35:00,31.68,31.69,31.66,31.68,29900.0,20.5881,20.5946,20.5751,20.5881,29900.0
2014-12-26 11:40:00,31.67,31.69,31.67,31.67,64500.0,20.5816,20.5946,20.5816,20.5816,64500.0
2014-12-26 11:45:00,31.67,31.69,31.67,31.67,60600.0,20.5816,20.5946,20.5816,20.5816,60600.0
2014-12-26 11:50:00,31.68,31.7,31.66,31.68,57800.0,20.5881,20.6011,20.5751,20.5881,57800.0
2014-12-26 11:55:00,31.68,31.69,31.66,31.68,36100.0,20.5881,20.5946,20.5751,20.5881,36100.0
2014-12-26 12:00:00,31.68,31.68,31.66,31.68,60700.0,20.5881,20.5881,20.5751,20.5881,60700.0
2014-12-26 12:05:00,31.67,31.69,31.67,31.68,20500.0,20.5816,20.5946,20.5816,20.5881,20500.0
2014-12-26 12:10:00,31.67,31.68,31.63,31.65,84000.0,20.5816,20.5881,20.5556,20.5686,84000.0
2014-12-26 12:15:00,31.65,31.68,31.64,31.68,44500.0,20.5686,20.5881,20.5621,20.5881,44500.0
2014-12-26 12:20:00,31.68,31.7,31.67,31.69,48600.0,20.5881,20.6011,20.5816,20.5946,48600.0
2014-12-26 12:25:00,31.68,31.69,31.67,31.67,21000.0,20.5881,20.5946,20.5816,20.5816,21000.0
2014-12-26 12:30:00,31.68,31.69,31.67,31.68,49000.0,20.5881,20.5946,20.5816,20.5881,49000.0
2014-12-26 12:35:00,31.68,31.69,31.67,31.67,52800.0,20.5881,20.5946,20.5816,20.5816,52800.0
2014-12-26 12:40:00,31.68,31.69,31.67,31.69,35600.0,20.5881,20.5946,20.5816,20.5946,35600.0
2014-12-26 12:45:00,31.68,31.69,31.67,31.68,23300.0,20.5881,20.5946,20.5816,20.5881,23300.0
2014-12-26 12:50:00,31.67,31.68,31.67,31.67,35600.0,20.5816,20.5881,20.5816,20.5816,35600.0
2014-12-26 12:55:00,31.67,31.68,31.67,31.67,18200.0,20.5816,20.5881,20.5816,20.5816,18200.0
2014-12-26 13:00:00,31.68,31.69,31.67,31.68,17400.0,20.5881,20.5946,20.5816,20.5881,17400.0
2014-12-26 13:05:00,31.68,31.72,31.68,31.7,72800.0,20.5881,20.6141,20.5881,20.6011,72800.0
2014-12-26 13:10:00,31.69,31.71,31.69,31.7,56900.0,20.5946,20.6076,20.5946,20.6011,56900.0
2014-12-26 13:15:00,31.7,31.73,31.69,31.73,42300.0,20.6011,20.6206,20.5946,20.6206,42300.0
2014-12-26 13:20:00,31.73,31.75,31.72,31.75,31700.0,20.6206,20.6336,20.6141,20.6336,31700.0
2014-12-26 13:25:00,31.75,31.75,31.73,31.75,59700.0,20.6336,20.6336,20.6206,20.6336,59700.0
2014-12-26 13:30:00,31.74,31.75,31.74,31.75,20600.0,20.6271,20.6336,20.6271,20.6336,20600.0
2014-12-26 13:35:00,31.74,31.75,31.73,31.74,55800.0,20.6271,20.6336,20.6206,20.6271,55800.0
2014-12-26 13:40:00,31.75,31.75,31.74,31.75,39500.0,20.6336,20.6336,20.6271,20.6336,39500.0
2014-12-26 13:45:00,31.74,31.75,31.73,31.74,26300.0,20.6271,20.6336,20.6206,20.6271,26300.0
2014-12-26 13:50:00,31.73,31.74,31.7,31.71,42600.0,20.6206,20.6271,20.6011,20.6076,42600.0
2014-12-26 13:55:00,31.71,31.73,31.71,31.73,9900.0,20.6076,20.6206,20.6076,20.6206,9900.0
2014-12-26 14:00:00,31.73,31.74,31.71,31.72,47700.0,20.6206,20.6271,20.6076,20.6141,47700.0
2014-12-26 14:05:00,31.71,31.74,31.71,31.73,42800.0,20.6076,20.6271,20.6076,20.6206,42800.0
2014-12-26 14:10:00,31.73,31.73,31.71,31.71,14900.0,20.6206,20.6206,20.6076,20.6076,14900.0
2014-12-26 14:15:00,31.71,31.72,31.7,31.7,30800.0,20.6076,20.6141,20.6011,20.6011,30800.0
2014-12-26 14:20:00,31.71,31.71,31.67,31.67,29600.0,20.6076,20.6076,20.5816,20.5816,29600.0
2014-12-26 14:25:00,31.67,31.69,31.67,31.68,70400.0,20.5816,20.5946,20.5816,20.5881,70400.0
2014-12-26 14:30:00,31.68,31.69,31.67,31.69,24400.0,20.5881,20.5946,20.5816,20.5946,24400.0
2014-12-26 14:35:00,31.69,31.69,31.67,31.67,30700.0,20.5946,20.5946,20.5816,20.5816,30700.0
2014-12-26 14:40:00,31.68,31.69,31.66,31.69,128400.0,20.5881,20.5946,20.5751,20.5946,128400.0
2014-12-26 14:45:00,31.69,31.69,31.65,31.68,96500.0,20.5946,20.5946,20.5686,20.5881,96500.0
2014-12-26 14:50:00,31.68,31.68,31.67,31.68,26500.0,20.5881,20.5881,20.5816,20.5881,26500.0
2014-12-26 14:55:00,31.68,31.68,31.67,31.68,27500.0,20.5881,20.5881,20.5816,20.5881,27500.0
2014-12-26 15:00:00,31.67,31.7,31.67,31.7,19700.0,20.5816,20.6011,20.5816,20.6011,19700.0
2014-12-26 15:05:00,31.7,31.7,31.68,31.69,75700.0,20.6011,20.6011,20.5881,20.5946,75700.0
2014-12-26 15:10:00,31.69,31.7,31.68,31.7,61200.0,20.5946,20.6011,20.5881,20.6011,61200.0
2014-12-26 15:15:00,31.7,31.75,31.69,31.75,168700.0,20.6011,20.6336,20.5946,20.6336,168700.0
2014-12-26 15:20:00,31.75,31.78,31.74,31.76,245000.0,20.6336,20.6531,20.6271,20.6401,245000.0
2014-12-26 15:25:00,31.75,31.78,31.75,31.77,126700.0,20.6336,20.6531,20.6336,20.6466,126700.0
2014-12-26 15:30:00,31.76,31.78,31.76,31.77,139100.0,20.6401,20.6531,20.6401,20.6466,139100.0
2014-12-26 15:35:00,31.76,31.77,31.72,31.73,80900.0,20.6401,20.6466,20.6141,20.6206,80900.0
2014-12-26 15:40:00,31.73,31.74,31.7,31.7,113100.0,20.6206,20.6271,20.6011,20.6011,113100.0
2014-12-26 15:45:00,31.71,31.73,31.69,31.71,163400.0,20.6076,20.6206,20.5946,20.6076,163400.0
2014-12-26 15:50:00,31.71,31.71,31.65,31.66,272300.0,20.6076,20.6076,20.5686,20.5751,272300.0
2014-12-26 15:55:00,31.66,31.68,31.64,31.65,595200.0,20.5751,20.5881,20.5621,20.5686,595200.0
2014-12-29 09:30:00,31.43,31.57,31.43,31.52,722800.0,20.4256,20.5166,20.4256,20.4841,722800.0
2014-12-29 09:35:00,31.52,31.56,31.45,31.46,188200.0,20.4841,20.5101,20.4386,20.4451,188200.0
2014-12-29 09:40:00,31.46,31.6,31.45,31.59,330700.0,20.4451,20.5361,20.4386,20.5296,330700.0
2014-12-29 09:45:00,31.59,31.62,31.51,31.51,228000.0,20.5296,20.5491,20.4776,20.4776,228000.0
2014-12-29 09:50:00,31.52,31.52,31.43,31.45,241600.0,20.4841,20.4841,20.4256,20.4386,241600.0
2014-12-29 09:55:00,31.45,31.46,31.4,31.44,105900.0,20.4386,20.4451,20.4061,20.4321,105900.0
2014-12-29 10:00:00,31.45,31.46,31.38,31.43,173300.0,20.4386,20.4451,20.3931,20.4256,173300.0
2014-12-29 10:05:00,31.42,31.43,31.4,31.41,70500.0,20.4191,20.4256,20.4061,20.4126,70500.0
2014-12-29 10:10:00,31.41,31.47,31.41,31.46,74000.0,20.4126,20.4516,20.4126,20.4451,74000.0
2014-12-29 10:15:00,31.46,31.55,31.46,31.51,203500.0,20.4451,20.5036,20.4451,20.4776,203500.0
2014-12-29 10:20:00,31.51,31.52,31.46,31.47,108000.0,20.4776,20.4841,20.4451,20.4516,108000.0
2014-12-29 10:25:00,31.46,31.49,31.42,31.42,61200.0,20.4451,20.4646,20.4191,20.4191,61200.0
2014-12-29 10:30:00,31.43,31.48,31.43,31.47,81300.0,20.4256,20.4581,20.4256,20.4516,81300.0
2014-12-29 10:35:00,31.47,31.51,31.47,31.48,59500.0,20.4516,20.4776,20.4516,20.4581,59500.0
2014-12-29 10:40:00,31.48,31.51,31.45,31.45,66400.0,20.4581,20.4776,20.4386,20.4386,66400.0
2014-12-29 10:45:00,31.45,31.5,31.44,31.49,91800.0,20.4386,20.4711,20.4321,20.4646,91800.0
2014-12-29 10:50:00,31.49,31.49,31.46,31.46,56900.0,20.4646,20.4646,20.4451,20.4451,56900.0
2014-12-29 10:55:00,31.46,31.47,31.44,31.44,37800.0,20.4451,20.4516,20.4321,20.4321,37800.0
2014-12-29 11:00:00,31.45,31.46,31.43,31.45,86400.0,20.4386,20.4451,20.4256,20.4386,86400.0
2014-12-29 11:05:00,31.46,31.49,31.45,31.47,79300.0,20.4451,20.4646,20.4386,20.4516,79300.0
2014-12-29 11:10:00,31.47,31.5,31.46,31.48,83300.0,20.4516,20.4711,20.4451,20.4581,83300.0
2014-12-29 11:15:00,31.48,31.48,31.45,31.46,76300.0,20.4581,20.4581,20.4386,20.4451,76300.0
2014-12-29 11:20:00,31.46,31.46,31.44,31.46,119900.0,20.4451,20.4451,20.4321,20.4451,119900.0
2014-12-29 11:25:00,31.46,31.46,31.42,31.44,128200.0,20.4451,20.4451,20.4191,20.4321,128200.0
2014-12-29 11:30:00,31.44,31.46,31.42,31.43,107200.0,20.4321,20.4451,20.4191,20.4256,107200.0
2014-12-29 11:35:00,31.43,31.45,31.41,31.41,71500.0,20.4256,20.4386,20.4126,20.4126,71500.0
2014-12-29 11:40:00,31.41,31.46,31.41,31.44,83800.0,20.4126,20.4451,20.4126,20.4321,83800.0
2014-12-29 11:45:00,31.44,31.49,31.44,31.45,122100.0,20.4321,20.4646,20.4321,20.4386,122100.0
2014-12-29 11:50:00,31.46,31.49,31.46,31.47,84500.0,20.4451,20.4646,20.4451,20.4516,84500.0
2014-12-29 11:55:00,31.48,31.48,31.42,31.43,148400.0,20.4581,20.4581,20.4191,20.4256,148400.0
2014-12-29 12:00:00,31.43,31.48,31.43,31.46,85000.0,20.4256,20.4581,20.4256,20.4451,85000.0
2014-12-29 12:05:00,31.46,31.49,31.46,31.49,88100.0,20.4451,20.4646,20.4451,20.4646,88100.0
2014-12-29 12:10:00,31.49,31.49,31.47,31.47,55200.0,20.4646,20.4646,20.4516,20.4516,55200.0
2014-12-29 12:15:00,31.47,31.48,31.46,31.46,61300.0,20.4516,20.4581,20.4451,20.4451,61300.0
2014-12-29 12:20:00,31.46,31.47,31.44,31.44,159700.0,20.4451,20.4516,20.4321,20.4321,159700.0
2014-12-29 12:25:00,31.45,31.45,31.38,31.38,206900.0,20.4386,20.4386,20.3931,20.3931,206900.0
2014-12-29 12:30:00,31.38,31.44,31.38,31.43,143400.0,20.3931,20.4321,20.3931,20.4256,143400.0
2014-12-29 12:35:00,31.43,31.48,31.41,31.48,147300.0,20.4256,20.4581,20.4126,20.4581,147300.0
2014-12-29 12:40:00,31.48,31.48,31.43,31.45,77700.0,20.4581,20.4581,20.4256,20.4386,77700.0
2014-12-29 12:45:00,31.44,31.47,31.44,31.46,59200.0,20.4321,20.4516,20.4321,20.4451,59200.0
2014-12-29 12:50:00,31.46,31.47,31.45,31.45,38100.0,20.4451,20.4516,20.4386,20.4386,38100.0
2014-12-29 12:55:00,31.45,31.46,31.42,31.42,50500.0,20.4386,20.4451,20.4191,20.4191,50500.0
2014-12-29 13:00:00,31.42,31.45,31.41,31.44,52200.0,20.4191,20.4386,20.4126,20.4321,52200.0
2014-12-29 13:05:00,31.45,31.45,31.41,31.44,77400.0,20.4386,20.4386,20.4126,20.4321,77400.0
2014-12-29 13:10:00,31.44,31.46,31.43,31.44,76700.0,20.4321,20.4451,20.4256,20.4321,76700.0
2014-12-29 13:15:00,31.44,31.47,31.42,31.46,142700.0,20.4321,20.4516,20.4191,20.4451,142700.0
2014-12-29 13:20:00,31.46,31.47,31.45,31.46,60600.0,20.4451,20.4516,20.4386,20.4451,60600.0
2014-12-29 13:25:00,31.45,31.47,31.45,31.46,57900.0,20.4386,20.4516,20.4386,20.4451,57900.0
2014-12-29 13:30:00,31.47,31.48,31.45,31.46,102700.0,20.4516,20.4581,20.4386,20.4451,102700.0
2014-12-29 13:35:00,31.46,31.47,31.44,31.44,50900.0,20.4451,20.4516,20.4321,20.4321,50900.0
2014-12-29 13:40:00,31.44,31.46,31.43,31.46,44500.0,20.4321,20.4451,20.4256,20.4451,44500.0
2014-12-29 13:45:00,31.46,31.46,31.42,31.42,37600.0,20.4451,20.4451,20.4191,20.4191,37600.0
2014-12-29 13:50:00,31.43,31.43,31.41,31.42,52100.0,20.4256,20.4256,20.4126,20.4191,52100.0
2014-12-29 13:55:00,31.42,31.43,31.4,31.42,120600.0,20.4191,20.4256,20.4061,20.4191,120600.0
2014-12-29 14:00:00,31.42,31.44,31.41,31.44,54600.0,20.4191,20.4321,20.4126,20.4321,54600.0
2014-12-29 14:05:00,31.43,31.44,31.42,31.43,61700.0,20.4256,20.4321,20.4191,20.4256,61700.0
2014-12-29 14:10:00,31.43,31.46,31.43,31.45,121300.0,20.4256,20.4451,20.4256,20.4386,121300.0
2014-12-29 14:15:00,31.46,31.49,31.44,31.48,180400.0,20.4451,20.4646,20.4321,20.4581,180400.0
2014-12-29 14:20:00,31.48,31.49,31.46,31.46,110500.0,20.4581,20.4646,20.4451,20.4451,110500.0
2014-12-29 14:25:00,31.47,31.47,31.46,31.46,55700.0,20.4516,20.4516,20.4451,20.4451,55700.0
2014-12-29 14:30:00,31.47,31.49,31.47,31.48,78100.0,20.4516,20.4646,20.4516,20.4581,78100.0
2014-12-29 14:35:00,31.49,31.49,31.46,31.47,62400.0,20.4646,20.4646,20.4451,20.4516,62400.0
2014-12-29 14:40:00,31.47,31.49,31.45,31.45,105100.0,20.4516,20.4646,20.4386,20.4386,105100.0
2014-12-29 14:45:00,31.45,31.46,31.43,31.45,82000.0,20.4386,20.4451,20.4256,20.4386,82000.0
2014-12-29 14:50:00,31.45,31.45,31.42,31.44,99200.0,20.4386,20.4386,20.4191,20.4321,99200.0
2014-12-29 14:55:00,31.44,31.47,31.43,31.46,40600.0,20.4321,20.4516,20.4256,20.4451,40600.0
2014-12-29 15:00:00,31.45,31.47,31.44,31.46,86700.0,20.4386,20.4516,20.4321,20.4451,86700.0
2014-12-29 15:05:00,31.46,31.5,31.46,31.5,109900.0,20.4451,20.4711,20.4451,20.4711,109900.0
2014-12-29 15:10:00,31.5,31.5,31.48,31.48,53800.0,20.4711,20.4711,20.4581,20.4581,53800.0
2014-12-29 15:15:00,31.48,31.5,31.47,31.49,153800.0,20.4581,20.4711,20.4516,20.4646,153800.0
2014-12-29 15:20:00,31.49,31.5,31.47,31.47,103300.0,20.4646,20.4711,20.4516,20.4516,103300.0
2014-12-29 15:25:00,31.47,31.48,31.45,31.46,113900.0,20.4516,20.4581,20.4386,20.4451,113900.0
2014-12-29 15:30:00,31.46,31.47,31.44,31.45,162000.0,20.4451,20.4516,20.4321,20.4386,162000.0
2014-12-29 15:35:00,31.44,31.45,31.43,31.43,164800.0,20.4321,20.4386,20.4256,20.4256,164800.0
2014-12-29 15:40:00,31.43,31.44,31.41,31.44,420000.0,20.4256,20.4321,20.4126,20.4321,420000.0
2014-12-29 15:45:00,31.44,31.45,31.41,31.43,275600.0,20.4321,20.4386,20.4126,20.4256,275600.0
2014-12-29 15:50:00,31.43,31.43,31.42,31.43,267600.0,20.4256,20.4256,20.4191,20.4256,267600.0
2014-12-29 15:55:00,31.43,31.44,31.4,31.4,949500.0,20.4256,20.4321,20.4061,20.4061,949500.0
2014-12-30 09:30:00,31.28,31.49,31.26,31.4,353900.0,20.3281,20.4646,20.3151,20.4061,353900.0
2014-12-30 09:35:00,31.4,31.42,31.32,31.33,142400.0,20.4061,20.4191,20.3541,20.3606,142400.0
2014-12-30 09:40:00,31.33,31.34,31.25,31.26,197900.0,20.3606,20.3671,20.3086,20.3151,197900.0
2014-12-30 09:45:00,31.26,31.34,31.24,31.3,212000.0,20.3151,20.3671,20.3021,20.3411,212000.0
2014-12-30 09:50:00,31.3,31.35,31.28,31.35,259300.0,20.3411,20.3736,20.3281,20.3736,259300.0
2014-12-30 09:55:00,31.34,31.46,31.34,31.36,136900.0,20.3671,20.4451,20.3671,20.3801,136900.0
2014-12-30 10:00:00,31.35,31.46,31.33,31.35,74100.0,20.3736,20.4451,20.3606,20.3736,74100.0
2014-12-30 10:05:00,31.35,31.37,31.31,31.34,106600.0,20.3736,20.3866,20.3476,20.3671,106600.0
2014-12-30 10:10:00,31.33,31.36,31.32,31.35,131800.0,20.3606,20.3801,20.3541,20.3736,131800.0
2014-12-30 10:15:00,31.35,31.36,31.32,31.35,136200.0,20.3736,20.3801,20.3541,20.3736,136200.0
2014-12-30 10:20:00,31.35,31.36,31.35,31.35,63900.0,20.3736,20.3801,20.3736,20.3736,63900.0
2014-12-30 10:25:00,31.36,31.39,31.35,31.35,146700.0,20.3801,20.3996,20.3736,20.3736,146700.0
2014-12-30 10:30:00,31.36,31.37,31.35,31.36,150700.0,20.3801,20.3866,20.3736,20.3801,150700.0
2014-12-30 10:35:00,31.35,31.36,31.33,31.34,204100.0,20.3736,20.3801,20.3606,20.3671,204100.0
2014-12-30 10:40:00,31.34,31.38,31.33,31.38,151400.0,20.3671,20.3931,20.3606,20.3931,151400.0
2014-12-30 10:45:00,31.38,31.43,31.37,31.42,156400.0,20.3931,20.4256,20.3866,20.4191,156400.0
2014-12-30 10:50:00,31.42,31.42,31.37,31.38,107700.0,20.4191,20.4191,20.3866,20.3931,107700.0
2014-12-30 10:55:00,31.38,31.41,31.37,31.4,111000.0,20.3931,20.4126,20.3866,20.4061,111000.0
2014-12-30 11:00:00,31.4,31.44,31.4,31.42,160600.0,20.4061,20.4321,20.4061,20.4191,160600.0
2014-12-30 11:05:00,31.41,31.43,31.41,31.43,54100.0,20.4126,20.4256,20.4126,20.4256,54100.0
2014-12-30 11:10:00,31.42,31.43,31.39,31.41,54700.0,20.4191,20.4256,20.3996,20.4126,54700.0
2014-12-30 11:15:00,31.41,31.42,31.4,31.42,68700.0,20.4126,20.4191,20.4061,20.4191,68700.0
2014-12-30 11:20:00,31.42,31.42,31.39,31.4,89700.0,20.4191,20.4191,20.3996,20.4061,89700.0
2014-12-30 11:25:00,31.41,31.42,31.4,31.41,149000.0,20.4126,20.4191,20.4061,20.4126,149000.0
2014-12-30 11:30:00,31.41,31.42,31.37,31.38,180800.0,20.4126,20.4191,20.3866,20.3931,180800.0
2014-12-30 11:35:00,31.37,31.4,31.36,31.38,183300.0,20.3866,20.4061,20.3801,20.3931,183300.0
2014-12-30 11:40:00,31.38,31.39,31.34,31.37,186300.0,20.3931,20.3996,20.3671,20.3866,186300.0
2014-12-30 11:45:00,31.38,31.42,31.37,31.41,66700.0,20.3931,20.4191,20.3866,20.4126,66700.0
2014-12-30 11:50:00,31.42,31.44,31.41,31.44,51100.0,20.4191,20.4321,20.4126,20.4321,51100.0
2014-12-30 11:55:00,31.44,31.45,31.43,31.44,37400.0,20.4321,20.4386,20.4256,20.4321,37400.0
2014-12-30 12:00:00,31.45,31.46,31.44,31.44,55600.0,20.4386,20.4451,20.4321,20.4321,55600.0
2014-12-30 12:05:00,31.44,31.44,31.4,31.41,56900.0,20.4321,20.4321,20.4061,20.4126,56900.0
2014-12-30 12:10:00,31.4,31.41,31.39,31.41,42400.0,20.4061,20.4126,20.3996,20.4126,42400.0
2014-12-30 12:15:00,31.41,31.41,31.4,31.41,23100.0,20.4126,20.4126,20.4061,20.4126,23100.0
2014-12-30 12:20:00,31.4,31.41,31.39,31.41,82900.0,20.4061,20.4126,20.3996,20.4126,82900.0
2014-12-30 12:25:00,31.41,31.41,31.39,31.4,47500.0,20.4126,20.4126,20.3996,20.4061,47500.0
2014-12-30 12:30:00,31.4,31.41,31.38,31.4,59700.0,20.4061,20.4126,20.3931,20.4061,59700.0
2014-12-30 12:35:00,31.4,31.42,31.38,31.39,55200.0,20.4061,20.4191,20.3931,20.3996,55200.0
2014-12-30 12:40:00,31.4,31.4,31.37,31.39,29600.0,20.4061,20.4061,20.3866,20.3996,29600.0
2014-12-30 12:45:00,31.38,31.42,31.38,31.42,48800.0,20.3931,20.4191,20.3931,20.4191,48800.0
2014-12-30 12:50:00,31.42,31.42,31.4,31.41,18200.0,20.4191,20.4191,20.4061,20.4126,18200.0
2014-12-30 12:55:00,31.41,31.41,31.39,31.4,32900.0,20.4126,20.4126,20.3996,20.4061,32900.0
2014-12-30 13:00:00,31.39,31.41,31.39,31.4,25200.0,20.3996,20.4126,20.3996,20.4061,25200.0
2014-12-30 13:05:00,31.4,31.43,31.39,31.42,58200.0,20.4061,20.4256,20.3996,20.4191,58200.0
2014-12-30 13:10:00,31.42,31.45,31.41,31.44,52100.0,20.4191,20.4386,20.4126,20.4321,52100.0
2014-12-30 13:15:00,31.45,31.45,31.43,31.44,37500.0,20.4386,20.4386,20.4256,20.4321,37500.0
2014-12-30 13:20:00,31.44,31.45,31.41,31.43,75300.0,20.4321,20.4386,20.4126,20.4256,75300.0
2014-12-30 13:25:00,31.43,31.44,31.39,31.39,74400.0,20.4256,20.4321,20.3996,20.3996,74400.0
2014-12-30 13:30:00,31.39,31.4,31.37,31.37,66400.0,20.3996,20.4061,20.3866,20.3866,66400.0
2014-12-30 13:35:00,31.37,31.38,31.35,31.37,65900.0,20.3866,20.3931,20.3736,20.3866,65900.0
2014-12-30 13:40:00,31.38,31.38,31.33,31.33,109500.0,20.3931,20.3931,20.3606,20.3606,109500.0
2014-12-30 13:45:00,31.34,31.35,31.31,31.35,82300.0,20.3671,20.3736,20.3476,20.3736,82300.0
2014-12-30 13:50:00,31.35,31.37,31.34,31.35,41200.0,20.3736,20.3866,20.3671,20.3736,41200.0
2014-12-30 13:55:00,31.35,31.36,31.32,31.33,51600.0,20.3736,20.3801,20.3541,20.3606,51600.0
2014-12-30 14:00:00,31.33,31.35,31.28,31.34,135300.0,20.3606,20.3736,20.3281,20.3671,135300.0
2014-12-30 14:05:00,31.35,31.35,31.33,31.35,45200.0,20.3736,20.3736,20.3606,20.3736,45200.0
2014-12-30 14:10:00,31.35,31.35,31.33,31.34,34400.0,20.3736,20.3736,20.3606,20.3671,34400.0
2014-12-30 14:15:00,31.34,31.34,31.31,31.32,28100.0,20.3671,20.3671,20.3476,20.3541,28100.0
2014-12-30 14:20:00,31.31,31.34,31.3,31.31,59300.0,20.3476,20.3671,20.3411,20.3476,59300.0
2014-12-30 14:25:00,31.31,31.31,31.29,31.31,87100.0,20.3476,20.3476,20.3346,20.3476,87100.0
2014-12-30 14:30:00,31.31,31.33,31.3,31.33,55100.0,20.3476,20.3606,20.3411,20.3606,55100.0
2014-12-30 14:35:00,31.33,31.35,31.32,31.35,89600.0,20.3606,20.3736,20.3541,20.3736,89600.0
2014-12-30 14:40:00,31.34,31.35,31.33,31.34,51900.0,20.3671,20.3736,20.3606,20.3671,51900.0
2014-12-30 14:45:00,31.34,31.34,31.31,31.33,156500.0,20.3671,20.3671,20.3476,20.3606,156500.0
2014-12-30 14:50:00,31.32,31.33,31.32,31.33,24800.0,20.3541,20.3606,20.3541,20.3606,24800.0
2014-12-30 14:55:00,31.32,31.34,31.32,31.34,69700.0,20.3541,20.3671,20.3541,20.3671,69700.0
2014-12-30 15:00:00,31.34,31.35,31.32,31.35,77000.0,20.3671,20.3736,20.3541,20.3736,77000.0
2014-12-30 15:05:00,31.35,31.38,31.34,31.38,74200.0,20.3736,20.3931,20.3671,20.3931,74200.0
2014-12-30 15:10:00,31.37,31.38,31.37,31.37,59000.0,20.3866,20.3931,20.3866,20.3866,59000.0
2014-12-30 15:15:00,31.38,31.38,31.34,31.36,246500.0,20.3931,20.3931,20.3671,20.3801,246500.0
2014-12-30 15:20:00,31.36,31.4,31.36,31.4,190200.0,20.3801,20.4061,20.3801,20.4061,190200.0
2014-12-30 15:25:00,31.4,31.4,31.39,31.4,63900.0,20.4061,20.4061,20.3996,20.4061,63900.0
2014-12-30 15:30:00,31.4,31.4,31.39,31.4,99500.0,20.4061,20.4061,20.3996,20.4061,99500.0
2014-12-30 15:35:00,31.4,31.45,31.39,31.44,283800.0,20.4061,20.4386,20.3996,20.4321,283800.0
2014-12-30 15:40:00,31.44,31.45,31.4,31.42,221100.0,20.4321,20.4386,20.4061,20.4191,221100.0
2014-12-30 15:45:00,31.42,31.47,31.4,31.46,412700.0,20.4191,20.4516,20.4061,20.4451,412700.0
2014-12-30 15:50:00,31.46,31.46,31.41,31.41,461600.0,20.4451,20.4451,20.4126,20.4126,461600.0
2014-12-30 15:55:00,31.42,31.42,31.38,31.38,583100.0,20.4191,20.4191,20.3931,20.3931,583100.0
2014-12-31 09:30:00,31.18,31.4,31.17,31.4,1178700.0,20.2631,20.4061,20.2566,20.4061,1178700.0
2014-12-31 09:35:00,31.4,31.52,31.37,31.48,180000.0,20.4061,20.4841,20.3866,20.4581,180000.0
2014-12-31 09:40:00,31.47,31.53,31.42,31.5,223700.0,20.4516,20.4906,20.4191,20.4711,223700.0
2014-12-31 09:45:00,31.5,31.53,31.44,31.46,203800.0,20.4711,20.4906,20.4321,20.4451,203800.0
2014-12-31 09:50:00,31.46,31.55,31.45,31.54,138300.0,20.4451,20.5036,20.4386,20.4971,138300.0
2014-12-31 09:55:00,31.55,31.58,31.53,31.54,66600.0,20.5036,20.5231,20.4906,20.4971,66600.0
2014-12-31 10:00:00,31.54,31.56,31.51,31.53,59300.0,20.4971,20.5101,20.4776,20.4906,59300.0
2014-12-31 10:05:00,31.53,31.57,31.51,31.57,75300.0,20.4906,20.5166,20.4776,20.5166,75300.0
2014-12-31 10:10:00,31.57,31.69,31.56,31.69,221400.0,20.5166,20.5946,20.5101,20.5946,221400.0
2014-12-31 10:15:00,31.69,31.7,31.63,31.63,159400.0,20.5946,20.6011,20.5556,20.5556,159400.0
2014-12-31 10:20:00,31.63,31.67,31.63,31.66,95300.0,20.5556,20.5816,20.5556,20.5751,95300.0
2014-12-31 10:25:00,31.66,31.67,31.6,31.6,70600.0,20.5751,20.5816,20.5361,20.5361,70600.0
2014-12-31 10:30:00,31.61,31.61,31.57,31.57,66200.0,20.5426,20.5426,20.5166,20.5166,66200.0
2014-12-31 10:35:00,31.58,31.61,31.53,31.6,138300.0,20.5231,20.5426,20.4906,20.5361,138300.0
2014-12-31 10:40:00,31.6,31.69,31.59,31.68,202200.0,20.5361,20.5946,20.5296,20.5881,202200.0
2014-12-31 10:45:00,31.68,31.7,31.61,31.62,189700.0,20.5881,20.6011,20.5426,20.5491,189700.0
2014-12-31 10:50:00,31.61,31.68,31.6,31.68,155600.0,20.5426,20.5881,20.5361,20.5881,155600.0
2014-12-31 10:55:00,31.68,31.68,31.6,31.64,149500.0,20.5881,20.5881,20.5361,20.5621,149500.0
2014-12-31 11:00:00,31.65,31.67,31.64,31.65,250900.0,20.5686,20.5816,20.5621,20.5686,250900.0
2014-12-31 11:05:00,31.66,31.69,31.65,31.67,171500.0,20.5751,20.5946,20.5686,20.5816,171500.0
2014-12-31 11:10:00,31.68,31.69,31.65,31.66,114100.0,20.5881,20.5946,20.5686,20.5751,114100.0
2014-12-31 11:15:00,31.66,31.7,31.65,31.69,118900.0,20.5751,20.6011,20.5686,20.5946,118900.0
2014-12-31 11:20:00,31.68,31.69,31.65,31.66,111000.0,20.5881,20.5946,20.5686,20.5751,111000.0
2014-12-31 11:25:00,31.65,31.66,31.6,31.6,122400.0,20.5686,20.5751,20.5361,20.5361,122400.0
2014-12-31 11:30:00,31.61,31.62,31.57,31.62,99800.0,20.5426,20.5491,20.5166,20.5491,99800.0
2014-12-31 11:35:00,31.62,31.62,31.61,31.62,32100.0,20.5491,20.5491,20.5426,20.5491,32100.0
2014-12-31 11:40:00,31.61,31.65,31.61,31.64,83500.0,20.5426,20.5686,20.5426,20.5621,83500.0
2014-12-31 11:45:00,31.64,31.65,31.62,31.63,63800.0,20.5621,20.5686,20.5491,20.5556,63800.0
2014-12-31 11:50:00,31.64,31.64,31.61,31.62,63700.0,20.5621,20.5621,20.5426,20.5491,63700.0
2014-12-31 11:55:00,31.62,31.63,31.59,31.59,51000.0,20.5491,20.5556,20.5296,20.5296,51000.0
2014-12-31 12:00:00,31.6,31.61,31.54,31.56,91600.0,20.5361,20.5426,20.4971,20.5101,91600.0
2014-12-31 12:05:00,31.56,31.6,31.54,31.59,100800.0,20.5101,20.5361,20.4971,20.5296,100800.0
2014-12-31 12:10:00,31.58,31.61,31.58,31.61,75600.0,20.5231,20.5426,20.5231,20.5426,75600.0
2014-12-31 12:15:00,31.61,31.66,31.6,31.62,111200.0,20.5426,20.5751,20.5361,20.5491,111200.0
2014-12-31 12:20:00,31.62,31.62,31.55,31.56,82000.0,20.5491,20.5491,20.5036,20.5101,82000.0
2014-12-31 12:25:00,31.56,31.56,31.46,31.53,158200.0,20.5101,20.5101,20.4451,20.4906,158200.0
2014-12-31 12:30:00,31.52,31.56,31.51,31.53,178800.0,20.4841,20.5101,20.4776,20.4906,178800.0
2014-12-31 12:35:00,31.54,31.59,31.53,31.56,55400.0,20.4971,20.5296,20.4906,20.5101,55400.0
2014-12-31 12:40:00,31.56,31.58,31.54,31.58,72200.0,20.5101,20.5231,20.4971,20.5231,72200.0
2014-12-31 12:45:00,31.58,31.58,31.51,31.52,72300.0,20.5231,20.5231,20.4776,20.4841,72300.0
2014-12-31 12:50:00,31.52,31.52,31.47,31.48,60400.0,20.4841,20.4841,20.4516,20.4581,60400.0
2014-12-31 12:55:00,31.48,31.51,31.45,31.48,96400.0,20.4581,20.4776,20.4386,20.4581,96400.0
2014-12-31 13:00:00,31.48,31.54,31.46,31.53,77400.0,20.4581,20.4971,20.4451,20.4906,77400.0
2014-12-31 13:05:00,31.53,31.54,31.5,31.51,54800.0,20.4906,20.4971,20.4711,20.4776,54800.0
2014-12-31 13:10:00,31.52,31.55,31.47,31.48,61300.0,20.4841,20.5036,20.4516,20.4581,61300.0
2014-12-31 13:15:00,31.49,31.51,31.47,31.47,44400.0,20.4646,20.4776,20.4516,20.4516,44400.0
2014-12-31 13:20:00,31.48,31.49,31.45,31.47,69000.0,20.4581,20.4646,20.4386,20.4516,69000.0
2014-12-31 13:25:00,31.48,31.5,31.45,31.5,63200.0,20.4581,20.4711,20.4386,20.4711,63200.0
2014-12-31 13:30:00,31.5,31.52,31.49,31.52,77800.0,20.4711,20.4841,20.4646,20.4841,77800.0
2014-12-31 13:35:00,31.51,31.53,31.51,31.52,57200.0,20.4776,20.4906,20.4776,20.4841,57200.0
2014-12-31 13:40:00,31.53,31.53,31.51,31.53,45800.0,20.4906,20.4906,20.4776,20.4906,45800.0
2014-12-31 13:45:00,31.53,31.54,31.5,31.51,64700.0,20.4906,20.4971,20.4711,20.4776,64700.0
2014-12-31 13:50:00,31.5,31.51,31.47,31.47,116400.0,20.4711,20.4776,20.4516,20.4516,116400.0
2014-12-31 13:55:00,31.47,31.48,31.45,31.48,40400.0,20.4516,20.4581,20.4386,20.4581,40400.0
2014-12-31 14:00:00,31.47,31.48,31.44,31.45,48600.0,20.4516,20.4581,20.4321,20.4386,48600.0
2014-12-31 14:05:00,31.45,31.45,31.4,31.42,134400.0,20.4386,20.4386,20.4061,20.4191,134400.0
2014-12-31 14:10:00,31.41,31.44,31.41,31.43,65400.0,20.4126,20.4321,20.4126,20.4256,65400.0
2014-12-31 14:15:00,31.44,31.44,31.38,31.4,109800.0,20.4321,20.4321,20.3931,20.4061,109800.0
2014-12-31 14:20:00,31.4,31.4,31.34,31.39,92900.0,20.4061,20.4061,20.3671,20.3996,92900.0
2014-12-31 14:25:00,31.39,31.39,31.34,31.36,62400.0,20.3996,20.3996,20.3671,20.3801,62400.0
2014-12-31 14:30:00,31.36,31.37,31.34,31.35,56100.0,20.3801,20.3866,20.3671,20.3736,56100.0
2014-12-31 14:35:00,31.34,31.35,31.28,31.31,166500.0,20.3671,20.3736,20.3281,20.3476,166500.0
2014-12-31 14:40:00,31.29,31.31,31.26,31.31,143500.0,20.3346,20.3476,20.3151,20.3476,143500.0
2014-12-31 14:45:00,31.3,31.32,31.28,31.3,52100.0,20.3411,20.3541,20.3281,20.3411,52100.0
2014-12-31 14:50:00,31.29,31.33,31.28,31.31,134100.0,20.3346,20.3606,20.3281,20.3476,134100.0
2014-12-31 14:55:00,31.31,31.33,31.3,31.31,84100.0,20.3476,20.3606,20.3411,20.3476,84100.0
2014-12-31 15:00:00,31.31,31.32,31.26,31.28,127200.0,20.3476,20.3541,20.3151,20.3281,127200.0
2014-12-31 15:05:00,31.28,31.29,31.26,31.28,111600.0,20.3281,20.3346,20.3151,20.3281,111600.0
2014-12-31 15:10:00,31.28,31.32,31.27,31.32,140700.0,20.3281,20.3541,20.3216,20.3541,140700.0
2014-12-31 15:15:00,31.32,31.36,31.31,31.35,144500.0,20.3541,20.3801,20.3476,20.3736,144500.0
2014-12-31 15:20:00,31.35,31.38,31.33,31.37,113800.0,20.3736,20.3931,20.3606,20.3866,113800.0
2014-12-31 15:25:00,31.37,31.37,31.35,31.35,117900.0,20.3866,20.3866,20.3736,20.3736,117900.0
2014-12-31 15:30:00,31.36,31.36,31.31,31.32,161900.0,20.3801,20.3801,20.3476,20.3541,161900.0
2014-12-31 15:35:00,31.33,31.33,31.29,31.3,147300.0,20.3606,20.3606,20.3346,20.3411,147300.0
2014-12-31 15:40:00,31.3,31.3,31.24,31.28,327900.0,20.3411,20.3411,20.3021,20.3281,327900.0
2014-12-31 15:45:00,31.28,31.29,31.22,31.23,449200.0,20.3281,20.3346,20.2891,20.2956,449200.0
2014-12-31 15:50:00,31.23,31.24,31.14,31.18,644000.0,20.2956,20.3021,20.2371,20.2631,644000.0
2014-12-31 15:55:00,31.18,31.21,31.15,31.15,1159600.0,20.2631,20.2826,20.2436,20.2436,1159600.0
2015-01-02 09:30:00,31.27,31.52,31.27,31.45,495100.0,20.3216,20.4841,20.3216,20.4386,495100.0
2015-01-02 09:35:00,31.45,31.56,31.43,31.55,271200.0,20.4386,20.5101,20.4256,20.5036,271200.0
2015-01-02 09:40:00,31.55,31.59,31.52,31.57,248400.0,20.5036,20.5296,20.4841,20.5166,248400.0
2015-01-02 09:45:00,31.58,31.68,31.52,31.67,424300.0,20.5231,20.5881,20.4841,20.5816,424300.0
2015-01-02 09:50:00,31.66,31.71,31.6,31.71,234100.0,20.5751,20.6076,20.5361,20.6076,234100.0
2015-01-02 09:55:00,31.71,31.78,31.69,31.76,248500.0,20.6076,20.6531,20.5946,20.6401,248500.0
2015-01-02 10:00:00,31.76,31.76,31.6,31.6,286300.0,20.6401,20.6401,20.5361,20.5361,286300.0
2015-01-02 10:05:00,31.61,31.64,31.55,31.56,170500.0,20.5426,20.5621,20.5036,20.5101,170500.0
2015-01-02 10:10:00,31.57,31.64,31.57,31.61,176800.0,20.5166,20.5621,20.5166,20.5426,176800.0
2015-01-02 10:15:00,31.62,31.62,31.48,31.51,190900.0,20.5491,20.5491,20.4581,20.4776,190900.0
2015-01-02 10:20:00,31.5,31.56,31.5,31.54,149700.0,20.4711,20.5101,20.4711,20.4971,149700.0
2015-01-02 10:25:00,31.55,31.59,31.53,31.58,154000.0,20.5036,20.5296,20.4906,20.5231,154000.0
2015-01-02 10:30:00,31.59,31.59,31.42,31.43,277600.0,20.5296,20.5296,20.4191,20.4256,277600.0
2015-01-02 10:35:00,31.44,31.46,31.39,31.41,232700.0,20.4321,20.4451,20.3996,20.4126,232700.0
2015-01-02 10:40:00,31.41,31.42,31.35,31.41,210000.0,20.4126,20.4191,20.3736,20.4126,210000.0
2015-01-02 10:45:00,31.42,31.44,31.4,31.42,124900.0,20.4191,20.4321,20.4061,20.4191,124900.0
2015-01-02 10:50:00,31.43,31.46,31.41,31.46,110200.0,20.4256,20.4451,20.4126,20.4451,110200.0
2015-01-02 10:55:00,31.46,31.5,31.46,31.49,156900.0,20.4451,20.4711,20.4451,20.4646,156900.0
2015-01-02 11:00:00,31.49,31.49,31.41,31.41,165300.0,20.4646,20.4646,20.4126,20.4126,165300.0
2015-01-02 11:05:00,31.42,31.43,31.4,31.41,106500.0,20.4191,20.4256,20.4061,20.4126,106500.0
2015-01-02 11:10:00,31.42,31.42,31.35,31.37,151000.0,20.4191,20.4191,20.3736,20.3866,151000.0
2015-01-02 11:15:00,31.38,31.4,31.36,31.36,112400.0,20.3931,20.4061,20.3801,20.3801,112400.0
2015-01-02 11:20:00,31.36,31.37,31.33,31.34,223200.0,20.3801,20.3866,20.3606,20.3671,223200.0
2015-01-02 11:25:00,31.35,31.39,31.34,31.38,127200.0,20.3736,20.3996,20.3671,20.3931,127200.0
2015-01-02 11:30:00,31.38,31.41,31.38,31.41,116500.0,20.3931,20.4126,20.3931,20.4126,116500.0
2015-01-02 11:35:00,31.41,31.42,31.37,31.37,107200.0,20.4126,20.4191,20.3866,20.3866,107200.0
2015-01-02 11:40:00,31.37,31.38,31.34,31.34,111200.0,20.3866,20.3931,20.3671,20.3671,111200.0
2015-01-02 11:45:00,31.35,31.36,31.34,31.35,219400.0,20.3736,20.3801,20.3671,20.3736,219400.0
2015-01-02 11:50:00,31.34,31.35,31.3,31.32,259400.0,20.3671,20.3736,20.3411,20.3541,259400.0
2015-01-02 11:55:00,31.32,31.33,31.3,31.32,76300.0,20.3541,20.3606,20.3411,20.3541,76300.0
2015-01-02 12:00:00,31.33,31.37,31.31,31.37,105900.0,20.3606,20.3866,20.3476,20.3866,105900.0
2015-01-02 12:05:00,31.36,31.41,31.35,31.41,166900.0,20.3801,20.4126,20.3736,20.4126,166900.0
2015-01-02 12:10:00,31.4,31.43,31.39,31.43,117000.0,20.4061,20.4256,20.3996,20.4256,117000.0
2015-01-02 12:15:00,31.43,31.43,31.38,31.41,89700.0,20.4256,20.4256,20.3931,20.4126,89700.0
2015-01-02 12:20:00,31.41,31.43,31.4,31.43,69700.0,20.4126,20.4256,20.4061,20.4256,69700.0
2015-01-02 12:25:00,31.43,31.44,31.39,31.4,114300.0,20.4256,20.4321,20.3996,20.4061,114300.0
2015-01-02 12:30:00,31.4,31.44,31.39,31.44,66500.0,20.4061,20.4321,20.3996,20.4321,66500.0
2015-01-02 12:35:00,31.44,31.46,31.42,31.44,111600.0,20.4321,20.4451,20.4191,20.4321,111600.0
2015-01-02 12:40:00,31.45,31.45,31.43,31.44,58000.0,20.4386,20.4386,20.4256,20.4321,58000.0
2015-01-02 12:45:00,31.43,31.44,31.4,31.4,86800.0,20.4256,20.4321,20.4061,20.4061,86800.0
2015-01-02 12:50:00,31.4,31.43,31.39,31.42,76200.0,20.4061,20.4256,20.3996,20.4191,76200.0
2015-01-02 12:55:00,31.42,31.43,31.4,31.4,50400.0,20.4191,20.4256,20.4061,20.4061,50400.0
2015-01-02 13:00:00,31.4,31.41,31.37,31.37,158700.0,20.4061,20.4126,20.3866,20.3866,158700.0
2015-01-02 13:05:00,31.38,31.4,31.37,31.37,63400.0,20.3931,20.4061,20.3866,20.3866,63400.0
2015-01-02 13:10:00,31.38,31.38,31.34,31.35,64500.0,20.3931,20.3931,20.3671,20.3736,64500.0
2015-01-02 13:15:00,31.34,31.36,31.34,31.36,45100.0,20.3671,20.3801,20.3671,20.3801,45100.0
2015-01-02 13:20:00,31.35,31.37,31.34,31.37,90600.0,20.3736,20.3866,20.3671,20.3866,90600.0
2015-01-02 13:25:00,31.37,31.37,31.3,31.3,110200.0,20.3866,20.3866,20.3411,20.3411,110200.0
2015-01-02 13:30:00,31.31,31.32,31.27,31.28,121400.0,20.3476,20.3541,20.3216,20.3281,121400.0
2015-01-02 13:35:00,31.28,31.29,31.24,31.24,81000.0,20.3281,20.3346,20.3021,20.3021,81000.0
2015-01-02 13:40:00,31.24,31.26,31.23,31.24,84200.0,20.3021,20.3151,20.2956,20.3021,84200.0
2015-01-02 13:45:00,31.24,31.27,31.22,31.24,99600.0,20.3021,20.3216,20.2891,20.3021,99600.0
2015-01-02 13:50:00,31.24,31.32,31.23,31.31,149300.0,20.3021,20.3541,20.2956,20.3476,149300.0
2015-01-02 13:55:00,31.31,31.33,31.29,31.29,142900.0,20.3476,20.3606,20.3346,20.3346,142900.0
2015-01-02 14:00:00,31.3,31.34,31.29,31.31,111900.0,20.3411,20.3671,20.3346,20.3476,111900.0
2015-01-02 14:05:00,31.31,31.36,31.29,31.35,102200.0,20.3476,20.3801,20.3346,20.3736,102200.0
2015-01-02 14:10:00,31.35,31.38,31.34,31.36,73800.0,20.3736,20.3931,20.3671,20.3801,73800.0
2015-01-02 14:15:00,31.36,31.36,31.33,31.34,86700.0,20.3801,20.3801,20.3606,20.3671,86700.0
2015-01-02 14:20:00,31.34,31.38,31.33,31.38,77100.0,20.3671,20.3931,20.3606,20.3931,77100.0
2015-01-02 14:25:00,31.38,31.42,31.37,31.38,137000.0,20.3931,20.4191,20.3866,20.3931,137000.0
2015-01-02 14:30:00,31.37,31.4,31.35,31.37,170700.0,20.3866,20.4061,20.3736,20.3866,170700.0
2015-01-02 14:35:00,31.37,31.37,31.35,31.36,59400.0,20.3866,20.3866,20.3736,20.3801,59400.0
2015-01-02 14:40:00,31.36,31.37,31.34,31.34,98900.0,20.3801,20.3866,20.3671,20.3671,98900.0
2015-01-02 14:45:00,31.34,31.37,31.34,31.37,65100.0,20.3671,20.3866,20.3671,20.3866,65100.0
2015-01-02 14:50:00,31.37,31.37,31.33,31.33,98800.0,20.3866,20.3866,20.3606,20.3606,98800.0
2015-01-02 14:55:00,31.33,31.36,31.31,31.32,114300.0,20.3606,20.3801,20.3476,20.3541,114300.0
2015-01-02 15:00:00,31.31,31.33,31.29,31.29,147000.0,20.3476,20.3606,20.3346,20.3346,147000.0
2015-01-02 15:05:00,31.29,31.32,31.29,31.32,140500.0,20.3346,20.3541,20.3346,20.3541,140500.0
2015-01-02 15:10:00,31.32,31.32,31.25,31.27,169100.0,20.3541,20.3541,20.3086,20.3216,169100.0
2015-01-02 15:15:00,31.26,31.3,31.26,31.28,76700.0,20.3151,20.3411,20.3151,20.3281,76700.0
2015-01-02 15:20:00,31.28,31.32,31.27,31.31,148300.0,20.3281,20.3541,20.3216,20.3476,148300.0
2015-01-02 15:25:00,31.32,31.32,31.29,31.3,145300.0,20.3541,20.3541,20.3346,20.3411,145300.0
2015-01-02 15:30:00,31.3,31.33,31.3,31.33,116200.0,20.3411,20.3606,20.3411,20.3606,116200.0
2015-01-02 15:35:00,31.33,31.37,31.31,31.32,352000.0,20.3606,20.3866,20.3476,20.3541,352000.0
2015-01-02 15:40:00,31.32,31.41,31.32,31.38,255900.0,20.3541,20.4126,20.3541,20.3931,255900.0
2015-01-02 15:45:00,31.38,31.42,31.38,31.41,318700.0,20.3931,20.4191,20.3931,20.4126,318700.0
2015-01-02 15:50:00,31.41,31.44,31.39,31.4,304700.0,20.4126,20.4321,20.3996,20.4061,304700.0
2015-01-02 15:55:00,31.4,31.42,31.33,31.33,801100.0,20.4061,20.4191,20.3606,20.3606,801100.0
2015-01-05 09:30:00,31.35,31.41,31.28,31.29,1110600.0,20.3736,20.4126,20.3281,20.3346,1110600.0
2015-01-05 09:35:00,31.29,31.29,31.17,31.19,273100.0,20.3346,20.3346,20.2566,20.2696,273100.0
2015-01-05 09:40:00,31.2,31.2,31.09,31.19,462200.0,20.2761,20.2761,20.2047,20.2696,462200.0
2015-01-05 09:45:00,31.19,31.2,31.16,31.2,190400.0,20.2696,20.2761,20.2501,20.2761,190400.0
2015-01-05 09:50:00,31.2,31.22,31.13,31.2,531900.0,20.2761,20.2891,20.2306,20.2761,531900.0
2015-01-05 09:55:00,31.2,31.2,31.17,31.18,264500.0,20.2761,20.2761,20.2566,20.2631,264500.0
2015-01-05 10:00:00,31.18,31.25,31.17,31.24,304200.0,20.2631,20.3086,20.2566,20.3021,304200.0
2015-01-05 10:05:00,31.24,31.27,31.16,31.16,353400.0,20.3021,20.3216,20.2501,20.2501,353400.0
2015-01-05 10:10:00,31.17,31.19,31.16,31.17,172400.0,20.2566,20.2696,20.2501,20.2566,172400.0
2015-01-05 10:15:00,31.17,31.27,31.15,31.17,318400.0,20.2566,20.3216,20.2436,20.2566,318400.0
2015-01-05 10:20:00,31.17,31.22,31.14,31.21,174300.0,20.2566,20.2891,20.2371,20.2826,174300.0
2015-01-05 10:25:00,31.21,31.24,31.18,31.2,139900.0,20.2826,20.3021,20.2631,20.2761,139900.0
2015-01-05 10:30:00,31.21,31.21,31.1,31.15,211000.0,20.2826,20.2826,20.2112,20.2436,211000.0
2015-01-05 10:35:00,31.15,31.16,31.06,31.08,278200.0,20.2436,20.2501,20.1852,20.1982,278200.0
2015-01-05 10:40:00,31.09,31.1,31.05,31.06,198800.0,20.2047,20.2112,20.1787,20.1852,198800.0
2015-01-05 10:45:00,31.07,31.08,31.01,31.06,394100.0,20.1917,20.1982,20.1527,20.1852,394100.0
2015-01-05 10:50:00,31.06,31.15,31.04,31.13,210100.0,20.1852,20.2436,20.1722,20.2306,210100.0
2015-01-05 10:55:00,31.12,31.17,31.1,31.15,156900.0,20.2241,20.2566,20.2112,20.2436,156900.0
2015-01-05 11:00:00,31.15,31.16,31.14,31.15,115000.0,20.2436,20.2501,20.2371,20.2436,115000.0
2015-01-05 11:05:00,31.15,31.16,31.09,31.1,193000.0,20.2436,20.2501,20.2047,20.2112,193000.0
2015-01-05 11:10:00,31.1,31.11,31.07,31.08,199800.0,20.2112,20.2176,20.1917,20.1982,199800.0
2015-01-05 11:15:00,31.07,31.08,31.03,31.04,212200.0,20.1917,20.1982,20.1657,20.1722,212200.0
2015-01-05 11:20:00,31.05,31.11,31.04,31.07,163600.0,20.1787,20.2176,20.1722,20.1917,163600.0
2015-01-05 11:25:00,31.07,31.13,31.07,31.1,255800.0,20.1917,20.2306,20.1917,20.2112,255800.0
2015-01-05 11:30:00,31.11,31.15,31.1,31.14,152500.0,20.2176,20.2436,20.2112,20.2371,152500.0
2015-01-05 11:35:00,31.14,31.18,31.13,31.18,140400.0,20.2371,20.2631,20.2306,20.2631,140400.0
2015-01-05 11:40:00,31.18,31.25,31.17,31.21,250900.0,20.2631,20.3086,20.2566,20.2826,250900.0
2015-01-05 11:45:00,31.21,31.3,31.21,31.24,263100.0,20.2826,20.3411,20.2826,20.3021,263100.0
2015-01-05 11:50:00,31.25,31.25,31.21,31.25,146300.0,20.3086,20.3086,20.2826,20.3086,146300.0
2015-01-05 11:55:00,31.25,31.29,31.25,31.27,188900.0,20.3086,20.3346,20.3086,20.3216,188900.0
2015-01-05 12:00:00,31.26,31.27,31.25,31.27,156300.0,20.3151,20.3216,20.3086,20.3216,156300.0
2015-01-05 12:05:00,31.26,31.28,31.26,31.27,161000.0,20.3151,20.3281,20.3151,20.3216,161000.0
2015-01-05 12:10:00,31.26,31.27,31.23,31.26,149900.0,20.3151,20.3216,20.2956,20.3151,149900.0
2015-01-05 12:15:00,31.25,31.26,31.22,31.22,144500.0,20.3086,20.3151,20.2891,20.2891,144500.0
2015-01-05 12:20:00,31.22,31.23,31.14,31.14,148100.0,20.2891,20.2956,20.2371,20.2371,148100.0
2015-01-05 12:25:00,31.14,31.15,31.13,31.14,277700.0,20.2371,20.2436,20.2306,20.2371,277700.0
2015-01-05 12:30:00,31.14,31.15,31.06,31.08,166300.0,20.2371,20.2436,20.1852,20.1982,166300.0
2015-01-05 12:35:00,31.08,31.14,31.07,31.11,104500.0,20.1982,20.2371,20.1917,20.2176,104500.0
2015-01-05 12:40:00,31.11,31.12,31.09,31.11,99300.0,20.2176,20.2241,20.2047,20.2176,99300.0
2015-01-05 12:45:00,31.1,31.11,31.08,31.09,62500.0,20.2112,20.2176,20.1982,20.2047,62500.0
2015-01-05 12:50:00,31.09,31.12,31.07,31.11,164700.0,20.2047,20.2241,20.1917,20.2176,164700.0
2015-01-05 12:55:00,31.11,31.13,31.09,31.11,122200.0,20.2176,20.2306,20.2047,20.2176,122200.0
2015-01-05 13:00:00,31.12,31.16,31.1,31.15,98700.0,20.2241,20.2501,20.2112,20.2436,98700.0
2015-01-05 13:05:00,31.15,31.15,31.1,31.13,98400.0,20.2436,20.2436,20.2112,20.2306,98400.0
2015-01-05 13:10:00,31.13,31.13,31.1,31.1,166700.0,20.2306,20.2306,20.2112,20.2112,166700.0
2015-01-05 13:15:00,31.11,31.12,31.09,31.09,103500.0,20.2176,20.2241,20.2047,20.2047,103500.0
2015-01-05 13:20:00,31.09,31.11,31.06,31.08,148200.0,20.2047,20.2176,20.1852,20.1982,148200.0
2015-01-05 13:25:00,31.08,31.11,31.05,31.1,203200.0,20.1982,20.2176,20.1787,20.2112,203200.0
2015-01-05 13:30:00,31.09,31.18,31.09,31.18,129100.0,20.2047,20.2631,20.2047,20.2631,129100.0
2015-01-05 13:35:00,31.17,31.24,31.17,31.24,334300.0,20.2566,20.3021,20.2566,20.3021,334300.0
2015-01-05 13:40:00,31.23,31.3,31.23,31.28,364200.0,20.2956,20.3411,20.2956,20.3281,364200.0
2015-01-05 13:45:00,31.28,31.32,31.26,31.31,183900.0,20.3281,20.3541,20.3151,20.3476,183900.0
2015-01-05 13:50:00,31.31,31.34,31.27,31.27,188400.0,20.3476,20.3671,20.3216,20.3216,188400.0
2015-01-05 13:55:00,31.27,31.3,31.22,31.28,234800.0,20.3216,20.3411,20.2891,20.3281,234800.0
2015-01-05 14:00:00,31.29,31.3,31.25,31.26,269300.0,20.3346,20.3411,20.3086,20.3151,269300.0
2015-01-05 14:05:00,31.26,31.3,31.24,31.29,213900.0,20.3151,20.3411,20.3021,20.3346,213900.0
2015-01-05 14:10:00,31.29,31.32,31.26,31.3,230100.0,20.3346,20.3541,20.3151,20.3411,230100.0
2015-01-05 14:15:00,31.3,31.34,31.28,31.29,187300.0,20.3411,20.3671,20.3281,20.3346,187300.0
2015-01-05 14:20:00,31.29,31.36,31.29,31.31,229400.0,20.3346,20.3801,20.3346,20.3476,229400.0
2015-01-05 14:25:00,31.31,31.32,31.29,31.31,190600.0,20.3476,20.3541,20.3346,20.3476,190600.0
2015-01-05 14:30:00,31.31,31.32,31.26,31.27,192800.0,20.3476,20.3541,20.3151,20.3216,192800.0
2015-01-05 14:35:00,31.27,31.29,31.24,31.24,173500.0,20.3216,20.3346,20.3021,20.3021,173500.0
2015-01-05 14:40:00,31.25,31.29,31.22,31.22,147000.0,20.3086,20.3346,20.2891,20.2891,147000.0
2015-01-05 14:45:00,31.22,31.25,31.21,31.24,97100.0,20.2891,20.3086,20.2826,20.3021,97100.0
2015-01-05 14:50:00,31.24,31.24,31.2,31.22,103900.0,20.3021,20.3021,20.2761,20.2891,103900.0
2015-01-05 14:55:00,31.22,31.26,31.2,31.21,153500.0,20.2891,20.3151,20.2761,20.2826,153500.0
2015-01-05 15:00:00,31.21,31.21,31.17,31.18,137800.0,20.2826,20.2826,20.2566,20.2631,137800.0
2015-01-05 15:05:00,31.18,31.22,31.17,31.2,179600.0,20.2631,20.2891,20.2566,20.2761,179600.0
2015-01-05 15:10:00,31.2,31.26,31.19,31.26,236400.0,20.2761,20.3151,20.2696,20.3151,236400.0
2015-01-05 15:15:00,31.26,31.27,31.22,31.26,409700.0,20.3151,20.3216,20.2891,20.3151,409700.0
2015-01-05 15:20:00,31.26,31.27,31.22,31.26,204100.0,20.3151,20.3216,20.2891,20.3151,204100.0
2015-01-05 15:25:00,31.26,31.27,31.21,31.23,185900.0,20.3151,20.3216,20.2826,20.2956,185900.0
2015-01-05 15:30:00,31.22,31.24,31.17,31.2,459600.0,20.2891,20.3021,20.2566,20.2761,459600.0
2015-01-05 15:35:00,31.2,31.23,31.16,31.23,224300.0,20.2761,20.2956,20.2501,20.2956,224300.0
2015-01-05 15:40:00,31.23,31.27,31.22,31.25,234700.0,20.2956,20.3216,20.2891,20.3086,234700.0
2015-01-05 15:45:00,31.24,31.25,31.18,31.21,404200.0,20.3021,20.3086,20.2631,20.2826,404200.0
2015-01-05 15:50:00,31.21,31.27,31.2,31.25,399300.0,20.2826,20.3216,20.2761,20.3086,399300.0
2015-01-05 15:55:00,31.25,31.29,31.16,31.19,961700.0,20.3086,20.3346,20.2501,20.2696,961700.0
2015-01-06 09:30:00,31.27,31.33,31.26,31.29,480700.0,20.3216,20.3606,20.3151,20.3346,480700.0
2015-01-06 09:35:00,31.28,31.44,31.28,31.43,282500.0,20.3281,20.4321,20.3281,20.4256,282500.0
2015-01-06 09:40:00,31.44,31.6,31.42,31.47,562600.0,20.4321,20.5361,20.4191,20.4516,562600.0
2015-01-06 09:45:00,31.46,31.64,31.46,31.64,478600.0,20.4451,20.5621,20.4451,20.5621,478600.0
2015-01-06 09:50:00,31.64,31.74,31.61,31.71,734400.0,20.5621,20.6271,20.5426,20.6076,734400.0
2015-01-06 09:55:00,31.7,31.71,31.58,31.69,354800.0,20.6011,20.6076,20.5231,20.5946,354800.0
2015-01-06 10:00:00,31.69,31.7,31.56,31.61,454800.0,20.5946,20.6011,20.5101,20.5426,454800.0
2015-01-06 10:05:00,31.61,31.71,31.61,31.65,390000.0,20.5426,20.6076,20.5426,20.5686,390000.0
2015-01-06 10:10:00,31.66,31.8,31.64,31.69,709700.0,20.5751,20.6661,20.5621,20.5946,709700.0
2015-01-06 10:15:00,31.69,31.76,31.65,31.73,478900.0,20.5946,20.6401,20.5686,20.6206,478900.0
2015-01-06 10:20:00,31.74,31.79,31.69,31.75,332800.0,20.6271,20.6596,20.5946,20.6336,332800.0
2015-01-06 10:25:00,31.75,31.8,31.72,31.8,497700.0,20.6336,20.6661,20.6141,20.6661,497700.0
2015-01-06 10:30:00,31.8,31.86,31.79,31.81,831500.0,20.6661,20.7051,20.6596,20.6726,831500.0
2015-01-06 10:35:00,31.8,31.81,31.78,31.79,261700.0,20.6661,20.6726,20.6531,20.6596,261700.0
2015-01-06 10:40:00,31.78,31.79,31.72,31.72,241200.0,20.6531,20.6596,20.6141,20.6141,241200.0
2015-01-06 10:45:00,31.72,31.73,31.69,31.71,346600.0,20.6141,20.6206,20.5946,20.6076,346600.0
2015-01-06 10:50:00,31.71,31.73,31.66,31.67,197300.0,20.6076,20.6206,20.5751,20.5816,197300.0
2015-01-06 10:55:00,31.66,31.69,31.62,31.65,300800.0,20.5751,20.5946,20.5491,20.5686,300800.0
2015-01-06 11:00:00,31.65,31.65,31.59,31.6,432000.0,20.5686,20.5686,20.5296,20.5361,432000.0
2015-01-06 11:05:00,31.6,31.6,31.56,31.57,546400.0,20.5361,20.5361,20.5101,20.5166,546400.0
2015-01-06 11:10:00,31.57,31.6,31.55,31.59,460600.0,20.5166,20.5361,20.5036,20.5296,460600.0
2015-01-06 11:15:00,31.59,31.6,31.48,31.5,518100.0,20.5296,20.5361,20.4581,20.4711,518100.0
2015-01-06 11:20:00,31.49,31.54,31.47,31.5,392900.0,20.4646,20.4971,20.4516,20.4711,392900.0
2015-01-06 11:25:00,31.5,31.58,31.48,31.57,320800.0,20.4711,20.5231,20.4581,20.5166,320800.0
2015-01-06 11:30:00,31.57,31.6,31.53,31.54,321900.0,20.5166,20.5361,20.4906,20.4971,321900.0
2015-01-06 11:35:00,31.54,31.54,31.47,31.48,329400.0,20.4971,20.4971,20.4516,20.4581,329400.0
2015-01-06 11:40:00,31.48,31.51,31.4,31.4,330400.0,20.4581,20.4776,20.4061,20.4061,330400.0
2015-01-06 11:45:00,31.4,31.49,31.39,31.48,206500.0,20.4061,20.4646,20.3996,20.4581,206500.0
2015-01-06 11:50:00,31.49,31.49,31.44,31.44,151800.0,20.4646,20.4646,20.4321,20.4321,151800.0
2015-01-06 11:55:00,31.44,31.5,31.44,31.49,125800.0,20.4321,20.4711,20.4321,20.4646,125800.0
2015-01-06 12:00:00,31.48,31.49,31.4,31.41,210100.0,20.4581,20.4646,20.4061,20.4126,210100.0
2015-01-06 12:05:00,31.42,31.45,31.4,31.43,240000.0,20.4191,20.4386,20.4061,20.4256,240000.0
2015-01-06 12:10:00,31.43,31.46,31.4,31.45,247900.0,20.4256,20.4451,20.4061,20.4386,247900.0
2015-01-06 12:15:00,31.46,31.46,31.41,31.41,248200.0,20.4451,20.4451,20.4126,20.4126,248200.0
2015-01-06 12:20:00,31.42,31.43,31.38,31.39,132600.0,20.4191,20.4256,20.3931,20.3996,132600.0
2015-01-06 12:25:00,31.39,31.44,31.38,31.4,124700.0,20.3996,20.4321,20.3931,20.4061,124700.0
2015-01-06 12:30:00,31.39,31.4,31.35,31.38,157400.0,20.3996,20.4061,20.3736,20.3931,157400.0
2015-01-06 12:35:00,31.37,31.44,31.37,31.42,165200.0,20.3866,20.4321,20.3866,20.4191,165200.0
2015-01-06 12:40:00,31.43,31.44,31.34,31.35,205700.0,20.4256,20.4321,20.3671,20.3736,205700.0
2015-01-06 12:45:00,31.34,31.35,31.26,31.31,212400.0,20.3671,20.3736,20.3151,20.3476,212400.0
2015-01-06 12:50:00,31.31,31.35,31.3,31.31,180300.0,20.3476,20.3736,20.3411,20.3476,180300.0
2015-01-06 12:55:00,31.31,31.37,31.31,31.34,150400.0,20.3476,20.3866,20.3476,20.3671,150400.0
2015-01-06 13:00:00,31.33,31.37,31.3,31.31,185600.0,20.3606,20.3866,20.3411,20.3476,185600.0
2015-01-06 13:05:00,31.31,31.31,31.22,31.23,147800.0,20.3476,20.3476,20.2891,20.2956,147800.0
2015-01-06 13:10:00,31.22,31.32,31.21,31.32,352900.0,20.2891,20.3541,20.2826,20.3541,352900.0
2015-01-06 13:15:00,31.31,31.31,31.22,31.26,240500.0,20.3476,20.3476,20.2891,20.3151,240500.0
2015-01-06 13:20:00,31.25,31.26,31.16,31.16,258100.0,20.3086,20.3151,20.2501,20.2501,258100.0
2015-01-06 13:25:00,31.16,31.23,31.12,31.21,326900.0,20.2501,20.2956,20.2241,20.2826,326900.0
2015-01-06 13:30:00,31.2,31.26,31.17,31.21,141300.0,20.2761,20.3151,20.2566,20.2826,141300.0
2015-01-06 13:35:00,31.21,31.32,31.19,31.27,157300.0,20.2826,20.3541,20.2696,20.3216,157300.0
2015-01-06 13:40:00,31.28,31.28,31.2,31.21,71000.0,20.3281,20.3281,20.2761,20.2826,71000.0
2015-01-06 13:45:00,31.21,31.25,31.21,31.23,110400.0,20.2826,20.3086,20.2826,20.2956,110400.0
2015-01-06 13:50:00,31.24,31.31,31.23,31.28,185900.0,20.3021,20.3476,20.2956,20.3281,185900.0
2015-01-06 13:55:00,31.28,31.37,31.26,31.35,175600.0,20.3281,20.3866,20.3151,20.3736,175600.0
2015-01-06 14:00:00,31.34,31.38,31.3,31.35,133000.0,20.3671,20.3931,20.3411,20.3736,133000.0
2015-01-06 14:05:00,31.35,31.42,31.33,31.35,222200.0,20.3736,20.4191,20.3606,20.3736,222200.0
2015-01-06 14:10:00,31.34,31.35,31.28,31.28,121000.0,20.3671,20.3736,20.3281,20.3281,121000.0
2015-01-06 14:15:00,31.28,31.34,31.27,31.31,203300.0,20.3281,20.3671,20.3216,20.3476,203300.0
2015-01-06 14:20:00,31.31,31.37,31.3,31.33,139300.0,20.3476,20.3866,20.3411,20.3606,139300.0
2015-01-06 14:25:00,31.34,31.34,31.31,31.33,162400.0,20.3671,20.3671,20.3476,20.3606,162400.0
2015-01-06 14:30:00,31.34,31.37,31.31,31.33,149400.0,20.3671,20.3866,20.3476,20.3606,149400.0
2015-01-06 14:35:00,31.33,31.36,31.31,31.35,177700.0,20.3606,20.3801,20.3476,20.3736,177700.0
2015-01-06 14:40:00,31.36,31.42,31.34,31.41,174900.0,20.3801,20.4191,20.3671,20.4126,174900.0
2015-01-06 14:45:00,31.42,31.46,31.38,31.43,187800.0,20.4191,20.4451,20.3931,20.4256,187800.0
2015-01-06 14:50:00,31.43,31.47,31.39,31.44,190900.0,20.4256,20.4516,20.3996,20.4321,190900.0
2015-01-06 14:55:00,31.43,31.44,31.37,31.41,227200.0,20.4256,20.4321,20.3866,20.4126,227200.0
2015-01-06 15:00:00,31.4,31.45,31.38,31.42,251900.0,20.4061,20.4386,20.3931,20.4191,251900.0
2015-01-06 15:05:00,31.43,31.47,31.4,31.42,185300.0,20.4256,20.4516,20.4061,20.4191,185300.0
2015-01-06 15:10:00,31.43,31.48,31.4,31.46,234300.0,20.4256,20.4581,20.4061,20.4451,234300.0
2015-01-06 15:15:00,31.46,31.53,31.46,31.5,225300.0,20.4451,20.4906,20.4451,20.4711,225300.0
2015-01-06 15:20:00,31.51,31.54,31.46,31.53,297800.0,20.4776,20.4971,20.4451,20.4906,297800.0
2015-01-06 15:25:00,31.53,31.6,31.49,31.59,579700.0,20.4906,20.5361,20.4646,20.5296,579700.0
2015-01-06 15:30:00,31.59,31.6,31.53,31.54,328900.0,20.5296,20.5361,20.4906,20.4971,328900.0
2015-01-06 15:35:00,31.54,31.57,31.53,31.55,558400.0,20.4971,20.5166,20.4906,20.5036,558400.0
2015-01-06 15:40:00,31.56,31.6,31.53,31.6,494300.0,20.5101,20.5361,20.4906,20.5361,494300.0
2015-01-06 15:45:00,31.59,31.61,31.55,31.56,719600.0,20.5296,20.5426,20.5036,20.5101,719600.0
2015-01-06 15:50:00,31.56,31.57,31.51,31.52,832100.0,20.5101,20.5166,20.4776,20.4841,832100.0
2015-01-06 15:55:00,31.52,31.53,31.42,31.45,1567500.0,20.4841,20.4906,20.4191,20.4386,1567500.0
2015-01-07 09:30:00,31.71,31.72,31.58,31.7,757000.0,20.6076,20.6141,20.5231,20.6011,757000.0
2015-01-07 09:35:00,31.69,31.74,31.66,31.69,247300.0,20.5946,20.6271,20.5751,20.5946,247300.0
2015-01-07 09:40:00,31.69,31.73,31.66,31.73,172600.0,20.5946,20.6206,20.5751,20.6206,172600.0
2015-01-07 09:45:00,31.73,31.76,31.69,31.75,755700.0,20.6206,20.6401,20.5946,20.6336,755700.0
2015-01-07 09:50:00,31.75,31.79,31.73,31.78,422300.0,20.6336,20.6596,20.6206,20.6531,422300.0
2015-01-07 09:55:00,31.77,31.78,31.75,31.78,185500.0,20.6466,20.6531,20.6336,20.6531,185500.0
2015-01-07 10:00:00,31.78,31.82,31.75,31.75,286200.0,20.6531,20.6791,20.6336,20.6336,286200.0
2015-01-07 10:05:00,31.76,31.76,31.69,31.69,187200.0,20.6401,20.6401,20.5946,20.5946,187200.0
2015-01-07 10:10:00,31.69,31.71,31.63,31.7,224600.0,20.5946,20.6076,20.5556,20.6011,224600.0
2015-01-07 10:15:00,31.71,31.76,31.7,31.74,207100.0,20.6076,20.6401,20.6011,20.6271,207100.0
2015-01-07 10:20:00,31.74,31.77,31.73,31.74,190400.0,20.6271,20.6466,20.6206,20.6271,190400.0
2015-01-07 10:25:00,31.75,31.75,31.69,31.74,136900.0,20.6336,20.6336,20.5946,20.6271,136900.0
2015-01-07 10:30:00,31.74,31.77,31.7,31.77,235700.0,20.6271,20.6466,20.6011,20.6466,235700.0
2015-01-07 10:35:00,31.77,31.78,31.69,31.7,146800.0,20.6466,20.6531,20.5946,20.6011,146800.0
2015-01-07 10:40:00,31.69,31.7,31.61,31.61,326500.0,20.5946,20.6011,20.5426,20.5426,326500.0
2015-01-07 10:45:00,31.62,31.66,31.61,31.64,246400.0,20.5491,20.5751,20.5426,20.5621,246400.0
2015-01-07 10:50:00,31.65,31.67,31.62,31.66,201400.0,20.5686,20.5816,20.5491,20.5751,201400.0
2015-01-07 10:55:00,31.66,31.72,31.65,31.69,244400.0,20.5751,20.6141,20.5686,20.5946,244400.0
2015-01-07 11:00:00,31.69,31.69,31.62,31.63,157900.0,20.5946,20.5946,20.5491,20.5556,157900.0
2015-01-07 11:05:00,31.62,31.64,31.59,31.6,201200.0,20.5491,20.5621,20.5296,20.5361,201200.0
2015-01-07 11:10:00,31.6,31.65,31.59,31.63,134300.0,20.5361,20.5686,20.5296,20.5556,134300.0
2015-01-07 11:15:00,31.64,31.67,31.62,31.65,207800.0,20.5621,20.5816,20.5491,20.5686,207800.0
2015-01-07 11:20:00,31.65,31.7,31.64,31.69,146600.0,20.5686,20.6011,20.5621,20.5946,146600.0
2015-01-07 11:25:00,31.69,31.7,31.63,31.68,178600.0,20.5946,20.6011,20.5556,20.5881,178600.0
2015-01-07 11:30:00,31.68,31.73,31.67,31.68,172900.0,20.5881,20.6206,20.5816,20.5881,172900.0
2015-01-07 11:35:00,31.69,31.71,31.66,31.7,152000.0,20.5946,20.6076,20.5751,20.6011,152000.0
2015-01-07 11:40:00,31.69,31.72,31.67,31.72,200700.0,20.5946,20.6141,20.5816,20.6141,200700.0
2015-01-07 11:45:00,31.72,31.74,31.7,31.74,133600.0,20.6141,20.6271,20.6011,20.6271,133600.0
2015-01-07 11:50:00,31.74,31.79,31.69,31.78,253100.0,20.6271,20.6596,20.5946,20.6531,253100.0
2015-01-07 11:55:00,31.79,31.85,31.77,31.8,197300.0,20.6596,20.6986,20.6466,20.6661,197300.0
2015-01-07 12:00:00,31.81,31.87,31.77,31.78,311700.0,20.6726,20.7116,20.6466,20.6531,311700.0
2015-01-07 12:05:00,31.78,31.87,31.77,31.82,352900.0,20.6531,20.7116,20.6466,20.6791,352900.0
2015-01-07 12:10:00,31.82,31.83,31.71,31.72,209500.0,20.6791,20.6856,20.6076,20.6141,209500.0
2015-01-07 12:15:00,31.72,31.75,31.71,31.73,238900.0,20.6141,20.6336,20.6076,20.6206,238900.0
2015-01-07 12:20:00,31.73,31.77,31.71,31.76,141000.0,20.6206,20.6466,20.6076,20.6401,141000.0
2015-01-07 12:25:00,31.76,31.8,31.74,31.77,123400.0,20.6401,20.6661,20.6271,20.6466,123400.0
2015-01-07 12:30:00,31.77,31.8,31.73,31.74,107700.0,20.6466,20.6661,20.6206,20.6271,107700.0
2015-01-07 12:35:00,31.74,31.76,31.73,31.76,103100.0,20.6271,20.6401,20.6206,20.6401,103100.0
2015-01-07 12:40:00,31.76,31.77,31.74,31.75,63100.0,20.6401,20.6466,20.6271,20.6336,63100.0
2015-01-07 12:45:00,31.75,31.76,31.73,31.75,55900.0,20.6336,20.6401,20.6206,20.6336,55900.0
2015-01-07 12:50:00,31.75,31.77,31.73,31.74,83700.0,20.6336,20.6466,20.6206,20.6271,83700.0
2015-01-07 12:55:00,31.74,31.77,31.74,31.75,87200.0,20.6271,20.6466,20.6271,20.6336,87200.0
2015-01-07 13:00:00,31.75,31.78,31.73,31.74,145200.0,20.6336,20.6531,20.6206,20.6271,145200.0
2015-01-07 13:05:00,31.73,31.76,31.72,31.72,133700.0,20.6206,20.6401,20.6141,20.6141,133700.0
2015-01-07 13:10:00,31.71,31.75,31.71,31.74,131800.0,20.6076,20.6336,20.6076,20.6271,131800.0
2015-01-07 13:15:00,31.73,31.75,31.72,31.75,94300.0,20.6206,20.6336,20.6141,20.6336,94300.0
2015-01-07 13:20:00,31.74,31.76,31.72,31.73,138700.0,20.6271,20.6401,20.6141,20.6206,138700.0
2015-01-07 13:25:00,31.73,31.73,31.71,31.71,71300.0,20.6206,20.6206,20.6076,20.6076,71300.0
2015-01-07 13:30:00,31.71,31.73,31.7,31.73,100100.0,20.6076,20.6206,20.6011,20.6206,100100.0
2015-01-07 13:35:00,31.72,31.74,31.7,31.7,83700.0,20.6141,20.6271,20.6011,20.6011,83700.0
2015-01-07 13:40:00,31.71,31.75,31.7,31.73,73200.0,20.6076,20.6336,20.6011,20.6206,73200.0
2015-01-07 13:45:00,31.73,31.79,31.71,31.79,263200.0,20.6206,20.6596,20.6076,20.6596,263200.0
2015-01-07 13:50:00,31.79,31.79,31.76,31.77,97100.0,20.6596,20.6596,20.6401,20.6466,97100.0
2015-01-07 13:55:00,31.77,31.77,31.76,31.77,58800.0,20.6466,20.6466,20.6401,20.6466,58800.0
2015-01-07 14:00:00,31.77,31.8,31.73,31.79,361200.0,20.6466,20.6661,20.6206,20.6596,361200.0
2015-01-07 14:05:00,31.79,31.82,31.75,31.81,218800.0,20.6596,20.6791,20.6336,20.6726,218800.0
2015-01-07 14:10:00,31.82,31.84,31.79,31.81,98000.0,20.6791,20.6921,20.6596,20.6726,98000.0
2015-01-07 14:15:00,31.8,31.83,31.76,31.77,117500.0,20.6661,20.6856,20.6401,20.6466,117500.0
2015-01-07 14:20:00,31.76,31.8,31.72,31.74,268500.0,20.6401,20.6661,20.6141,20.6271,268500.0
2015-01-07 14:25:00,31.74,31.76,31.72,31.76,149800.0,20.6271,20.6401,20.6141,20.6401,149800.0
2015-01-07 14:30:00,31.76,31.84,31.75,31.84,167100.0,20.6401,20.6921,20.6336,20.6921,167100.0
2015-01-07 14:35:00,31.84,31.85,31.79,31.82,214500.0,20.6921,20.6986,20.6596,20.6791,214500.0
2015-01-07 14:40:00,31.81,31.82,31.77,31.78,159400.0,20.6726,20.6791,20.6466,20.6531,159400.0
2015-01-07 14:45:00,31.77,31.8,31.76,31.8,157100.0,20.6466,20.6661,20.6401,20.6661,157100.0
2015-01-07 14:50:00,31.79,31.8,31.73,31.78,183000.0,20.6596,20.6661,20.6206,20.6531,183000.0
2015-01-07 14:55:00,31.78,31.8,31.76,31.77,216600.0,20.6531,20.6661,20.6401,20.6466,216600.0
2015-01-07 15:00:00,31.77,31.78,31.71,31.71,291900.0,20.6466,20.6531,20.6076,20.6076,291900.0
2015-01-07 15:05:00,31.73,31.79,31.7,31.79,241800.0,20.6206,20.6596,20.6011,20.6596,241800.0
2015-01-07 15:10:00,31.79,31.79,31.74,31.77,198700.0,20.6596,20.6596,20.6271,20.6466,198700.0
2015-01-07 15:15:00,31.77,31.8,31.72,31.78,165900.0,20.6466,20.6661,20.6141,20.6531,165900.0
2015-01-07 15:20:00,31.79,31.8,31.76,31.78,149000.0,20.6596,20.6661,20.6401,20.6531,149000.0
2015-01-07 15:25:00,31.78,31.82,31.76,31.81,188200.0,20.6531,20.6791,20.6401,20.6726,188200.0
2015-01-07 15:30:00,31.82,31.82,31.76,31.78,207200.0,20.6791,20.6791,20.6401,20.6531,207200.0
2015-01-07 15:35:00,31.79,31.82,31.76,31.82,219800.0,20.6596,20.6791,20.6401,20.6791,219800.0
2015-01-07 15:40:00,31.82,31.83,31.78,31.82,303000.0,20.6791,20.6856,20.6531,20.6791,303000.0
2015-01-07 15:45:00,31.82,31.84,31.79,31.79,447300.0,20.6791,20.6921,20.6596,20.6596,447300.0
2015-01-07 15:50:00,31.8,31.83,31.79,31.81,360300.0,20.6661,20.6856,20.6596,20.6726,360300.0
2015-01-07 15:55:00,31.81,31.85,31.78,31.85,1194700.0,20.6726,20.6986,20.6531,20.6986,1194700.0
2015-01-08 09:30:00,32.34,32.5,32.22,32.43,2758000.0,21.017,21.121,20.939,21.0755,2758000.0
2015-01-08 09:35:00,32.43,32.44,32.31,32.36,526600.0,21.0755,21.082,20.9975,21.03,526600.0
2015-01-08 09:40:00,32.36,32.38,32.28,32.29,614400.0,21.03,21.043,20.978,20.9845,614400.0
2015-01-08 09:45:00,32.29,32.41,32.29,32.33,896600.0,20.9845,21.0625,20.9845,21.0105,896600.0
2015-01-08 09:50:00,32.34,32.39,32.31,32.33,811800.0,21.017,21.0495,20.9975,21.0105,811800.0
2015-01-08 09:55:00,32.33,32.35,32.31,32.35,537700.0,21.0105,21.0235,20.9975,21.0235,537700.0
2015-01-08 10:00:00,32.34,32.36,32.32,32.32,496300.0,21.017,21.03,21.004,21.004,496300.0
2015-01-08 10:05:00,32.32,32.35,32.31,32.34,945900.0,21.004,21.0235,20.9975,21.017,945900.0
2015-01-08 10:10:00,32.34,32.41,32.34,32.41,1345600.0,21.017,21.0625,21.017,21.0625,1345600.0
2015-01-08 10:15:00,32.41,32.47,32.37,32.45,615700.0,21.0625,21.1015,21.0365,21.0885,615700.0
2015-01-08 10:20:00,32.46,32.46,32.43,32.45,472000.0,21.095,21.095,21.0755,21.0885,472000.0
2015-01-08 10:25:00,32.45,32.49,32.43,32.49,727100.0,21.0885,21.1145,21.0755,21.1145,727100.0
2015-01-08 10:30:00,32.48,32.52,32.46,32.48,1026700.0,21.108,21.134,21.095,21.108,1026700.0
2015-01-08 10:35:00,32.48,32.55,32.45,32.51,633300.0,21.108,21.1535,21.0885,21.1275,633300.0
2015-01-08 10:40:00,32.51,32.52,32.48,32.5,414700.0,21.1275,21.134,21.108,21.121,414700.0
2015-01-08 10:45:00,32.5,32.54,32.49,32.52,586200.0,21.121,21.147,21.1145,21.134,586200.0
2015-01-08 10:50:00,32.52,32.53,32.46,32.48,383900.0,21.134,21.1405,21.095,21.108,383900.0
2015-01-08 10:55:00,32.48,32.5,32.45,32.45,416300.0,21.108,21.121,21.0885,21.0885,416300.0
2015-01-08 11:00:00,32.46,32.5,32.45,32.46,465000.0,21.095,21.121,21.0885,21.095,465000.0
2015-01-08 11:05:00,32.45,32.5,32.45,32.46,289700.0,21.0885,21.121,21.0885,21.095,289700.0
2015-01-08 11:10:00,32.46,32.51,32.46,32.5,293700.0,21.095,21.1275,21.095,21.121,293700.0
2015-01-08 11:15:00,32.5,32.56,32.49,32.56,417100.0,21.121,21.16,21.1145,21.16,417100.0
2015-01-08 11:20:00,32.56,32.56,32.5,32.51,377900.0,21.16,21.16,21.121,21.1275,377900.0
2015-01-08 11:25:00,32.51,32.51,32.49,32.5,293500.0,21.1275,21.1275,21.1145,21.121,293500.0
2015-01-08 11:30:00,32.5,32.52,32.49,32.49,272600.0,21.121,21.134,21.1145,21.1145,272600.0
2015-01-08 11:35:00,32.49,32.49,32.4,32.41,375900.0,21.1145,21.1145,21.056,21.0625,375900.0
2015-01-08 11:40:00,32.41,32.45,32.37,32.45,358400.0,21.0625,21.0885,21.0365,21.0885,358400.0
2015-01-08 11:45:00,32.45,32.48,32.42,32.47,376500.0,21.0885,21.108,21.069,21.1015,376500.0
2015-01-08 11:50:00,32.47,32.48,32.46,32.48,292600.0,21.1015,21.108,21.095,21.108,292600.0
2015-01-08 11:55:00,32.47,32.48,32.44,32.45,190700.0,21.1015,21.108,21.082,21.0885,190700.0
2015-01-08 12:00:00,32.45,32.46,32.44,32.45,236200.0,21.0885,21.095,21.082,21.0885,236200.0
2015-01-08 12:05:00,32.45,32.47,32.45,32.45,182000.0,21.0885,21.1015,21.0885,21.0885,182000.0
2015-01-08 12:10:00,32.46,32.46,32.44,32.46,391700.0,21.095,21.095,21.082,21.095,391700.0
2015-01-08 12:15:00,32.45,32.46,32.44,32.45,325400.0,21.0885,21.095,21.082,21.0885,325400.0
2015-01-08 12:20:00,32.45,32.45,32.44,32.45,130400.0,21.0885,21.0885,21.082,21.0885,130400.0
2015-01-08 12:25:00,32.45,32.45,32.43,32.43,299500.0,21.0885,21.0885,21.0755,21.0755,299500.0
2015-01-08 12:30:00,32.44,32.44,32.43,32.44,215600.0,21.082,21.082,21.0755,21.082,215600.0
2015-01-08 12:35:00,32.44,32.44,32.42,32.43,233200.0,21.082,21.082,21.069,21.0755,233200.0
2015-01-08 12:40:00,32.42,32.44,32.42,32.44,310800.0,21.069,21.082,21.069,21.082,310800.0
2015-01-08 12:45:00,32.44,32.44,32.42,32.44,295700.0,21.082,21.082,21.069,21.082,295700.0
2015-01-08 12:50:00,32.44,32.44,32.42,32.44,234000.0,21.082,21.082,21.069,21.082,234000.0
2015-01-08 12:55:00,32.43,32.46,32.43,32.46,452800.0,21.0755,21.095,21.0755,21.095,452800.0
2015-01-08 13:00:00,32.46,32.51,32.44,32.51,378300.0,21.095,21.1275,21.082,21.1275,378300.0
2015-01-08 13:05:00,32.51,32.52,32.48,32.51,250400.0,21.1275,21.134,21.108,21.1275,250400.0
2015-01-08 13:10:00,32.52,32.52,32.5,32.5,117400.0,21.134,21.134,21.121,21.121,117400.0
2015-01-08 13:15:00,32.51,32.51,32.49,32.49,200300.0,21.1275,21.1275,21.1145,21.1145,200300.0
2015-01-08 13:20:00,32.49,32.51,32.48,32.5,299100.0,21.1145,21.1275,21.108,21.121,299100.0
2015-01-08 13:25:00,32.5,32.51,32.49,32.5,311300.0,21.121,21.1275,21.1145,21.121,311300.0
2015-01-08 13:30:00,32.5,32.5,32.48,32.5,221400.0,21.121,21.121,21.108,21.121,221400.0
2015-01-08 13:35:00,32.5,32.5,32.45,32.47,256600.0,21.121,21.121,21.0885,21.1015,256600.0
2015-01-08 13:40:00,32.46,32.47,32.46,32.46,90000.0,21.095,21.1015,21.095,21.095,90000.0
2015-01-08 13:45:00,32.46,32.47,32.45,32.46,319200.0,21.095,21.1015,21.0885,21.095,319200.0
2015-01-08 13:50:00,32.46,32.51,32.46,32.51,163700.0,21.095,21.1275,21.095,21.1275,163700.0
2015-01-08 13:55:00,32.5,32.51,32.48,32.5,301400.0,21.121,21.1275,21.108,21.121,301400.0
2015-01-08 14:00:00,32.49,32.5,32.48,32.48,130100.0,21.1145,21.121,21.108,21.108,130100.0
2015-01-08 14:05:00,32.48,32.49,32.47,32.48,165500.0,21.108,21.1145,21.1015,21.108,165500.0
2015-01-08 14:10:00,32.48,32.51,32.47,32.51,408500.0,21.108,21.1275,21.1015,21.1275,408500.0
2015-01-08 14:15:00,32.51,32.52,32.49,32.52,263700.0,21.1275,21.134,21.1145,21.134,263700.0
2015-01-08 14:20:00,32.52,32.55,32.51,32.55,261100.0,21.134,21.1535,21.1275,21.1535,261100.0
2015-01-08 14:25:00,32.54,32.56,32.54,32.55,321700.0,21.147,21.16,21.147,21.1535,321700.0
2015-01-08 14:30:00,32.56,32.58,32.55,32.58,453700.0,21.16,21.173,21.1535,21.173,453700.0
2015-01-08 14:35:00,32.57,32.6,32.57,32.6,278200.0,21.1665,21.186,21.1665,21.186,278200.0
2015-01-08 14:40:00,32.59,32.6,32.58,32.6,435400.0,21.1795,21.186,21.173,21.186,435400.0
2015-01-08 14:45:00,32.59,32.61,32.58,32.6,422100.0,21.1795,21.1925,21.173,21.186,422100.0
2015-01-08 14:50:00,32.59,32.62,32.59,32.62,414600.0,21.1795,21.199,21.1795,21.199,414600.0
2015-01-08 14:55:00,32.62,32.62,32.58,32.6,330700.0,21.199,21.199,21.173,21.186,330700.0
2015-01-08 15:00:00,32.59,32.63,32.59,32.63,418900.0,21.1795,21.2055,21.1795,21.2055,418900.0
2015-01-08 15:05:00,32.63,32.64,32.62,32.63,607600.0,21.2055,21.212,21.199,21.2055,607600.0
2015-01-08 15:10:00,32.63,32.64,32.62,32.63,256600.0,21.2055,21.212,21.199,21.2055,256600.0
2015-01-08 15:15:00,32.64,32.64,32.62,32.62,413800.0,21.212,21.212,21.199,21.199,413800.0
2015-01-08 15:20:00,32.63,32.64,32.62,32.63,353700.0,21.2055,21.212,21.199,21.2055,353700.0
2015-01-08 15:25:00,32.63,32.63,32.58,32.59,431400.0,21.2055,21.2055,21.173,21.1795,431400.0
2015-01-08 15:30:00,32.59,32.63,32.59,32.63,561400.0,21.1795,21.2055,21.1795,21.2055,561400.0
2015-01-08 15:35:00,32.63,32.64,32.6,32.61,490800.0,21.2055,21.212,21.186,21.1925,490800.0
2015-01-08 15:40:00,32.62,32.63,32.59,32.59,755700.0,21.199,21.2055,21.1795,21.1795,755700.0
2015-01-08 15:45:00,32.6,32.6,32.51,32.51,1044500.0,21.186,21.186,21.1275,21.1275,1044500.0
2015-01-08 15:50:00,32.52,32.53,32.49,32.52,1426500.0,21.134,21.1405,21.1145,21.134,1426500.0
2015-01-08 15:55:00,32.52,32.55,32.46,32.52,2505500.0,21.134,21.1535,21.095,21.134,2505500.0
2015-01-09 09:30:00,32.48,32.54,32.44,32.5,854900.0,21.108,21.147,21.082,21.121,854900.0
2015-01-09 09:35:00,32.5,32.6,32.47,32.58,499300.0,21.121,21.186,21.1015,21.173,499300.0
2015-01-09 09:40:00,32.59,32.62,32.55,32.56,309300.0,21.1795,21.199,21.1535,21.16,309300.0
2015-01-09 09:45:00,32.57,32.57,32.51,32.52,466600.0,21.1665,21.1665,21.1275,21.134,466600.0
2015-01-09 09:50:00,32.52,32.55,32.51,32.52,390400.0,21.134,21.1535,21.1275,21.134,390400.0
2015-01-09 09:55:00,32.52,32.53,32.46,32.52,316400.0,21.134,21.1405,21.095,21.134,316400.0
2015-01-09 10:00:00,32.52,32.58,32.52,32.57,348900.0,21.134,21.173,21.134,21.1665,348900.0
2015-01-09 10:05:00,32.56,32.63,32.54,32.62,236900.0,21.16,21.2055,21.147,21.199,236900.0
2015-01-09 10:10:00,32.62,32.68,32.62,32.66,176100.0,21.199,21.238,21.199,21.225,176100.0
2015-01-09 10:15:00,32.67,32.67,32.58,32.63,171400.0,21.2315,21.2315,21.173,21.2055,171400.0
2015-01-09 10:20:00,32.62,32.65,32.6,32.61,139600.0,21.199,21.2185,21.186,21.1925,139600.0
2015-01-09 10:25:00,32.61,32.63,32.57,32.59,203200.0,21.1925,21.2055,21.1665,21.1795,203200.0
2015-01-09 10:30:00,32.58,32.58,32.49,32.52,359800.0,21.173,21.173,21.1145,21.134,359800.0
2015-01-09 10:35:00,32.52,32.56,32.49,32.5,311300.0,21.134,21.16,21.1145,21.121,311300.0
2015-01-09 10:40:00,32.5,32.51,32.44,32.48,277300.0,21.121,21.1275,21.082,21.108,277300.0
2015-01-09 10:45:00,32.47,32.54,32.46,32.53,308700.0,21.1015,21.147,21.095,21.1405,308700.0
2015-01-09 10:50:00,32.52,32.56,32.5,32.51,190200.0,21.134,21.16,21.121,21.1275,190200.0
2015-01-09 10:55:00,32.51,32.52,32.49,32.49,172800.0,21.1275,21.134,21.1145,21.1145,172800.0
2015-01-09 11:00:00,32.49,32.52,32.47,32.48,404800.0,21.1145,21.134,21.1015,21.108,404800.0
2015-01-09 11:05:00,32.48,32.5,32.45,32.45,210700.0,21.108,21.121,21.0885,21.0885,210700.0
2015-01-09 11:10:00,32.45,32.47,32.43,32.44,367200.0,21.0885,21.1015,21.0755,21.082,367200.0
2015-01-09 11:15:00,32.44,32.49,32.42,32.48,251400.0,21.082,21.1145,21.069,21.108,251400.0
2015-01-09 11:20:00,32.48,32.53,32.46,32.52,312700.0,21.108,21.1405,21.095,21.134,312700.0
2015-01-09 11:25:00,32.52,32.53,32.48,32.51,232800.0,21.134,21.1405,21.108,21.1275,232800.0
2015-01-09 11:30:00,32.5,32.57,32.47,32.57,302800.0,21.121,21.1665,21.1015,21.1665,302800.0
2015-01-09 11:35:00,32.56,32.6,32.56,32.59,258100.0,21.16,21.186,21.16,21.1795,258100.0
2015-01-09 11:40:00,32.59,32.6,32.57,32.59,188900.0,21.1795,21.186,21.1665,21.1795,188900.0
2015-01-09 11:45:00,32.59,32.62,32.58,32.61,177800.0,21.1795,21.199,21.173,21.1925,177800.0
2015-01-09 11:50:00,32.62,32.65,32.61,32.65,182900.0,21.199,21.2185,21.1925,21.2185,182900.0
2015-01-09 11:55:00,32.65,32.69,32.64,32.68,251200.0,21.2185,21.2445,21.212,21.238,251200.0
2015-01-09 12:00:00,32.69,32.69,32.67,32.69,260300.0,21.2445,21.2445,21.2315,21.2445,260300.0
2015-01-09 12:05:00,32.68,32.7,32.66,32.69,286500.0,21.238,21.251,21.225,21.2445,286500.0
2015-01-09 12:10:00,32.69,32.7,32.67,32.69,142500.0,21.2445,21.251,21.2315,21.2445,142500.0
2015-01-09 12:15:00,32.69,32.7,32.66,32.68,211800.0,21.2445,21.251,21.225,21.238,211800.0
2015-01-09 12:20:00,32.69,32.7,32.66,32.68,171000.0,21.2445,21.251,21.225,21.238,171000.0
2015-01-09 12:25:00,32.67,32.68,32.62,32.66,317500.0,21.2315,21.238,21.199,21.225,317500.0
2015-01-09 12:30:00,32.66,32.66,32.63,32.63,191100.0,21.225,21.225,21.2055,21.2055,191100.0
2015-01-09 12:35:00,32.64,32.66,32.62,32.65,176900.0,21.212,21.225,21.199,21.2185,176900.0
2015-01-09 12:40:00,32.65,32.69,32.63,32.67,218000.0,21.2185,21.2445,21.2055,21.2315,218000.0
2015-01-09 12:45:00,32.67,32.68,32.64,32.65,161200.0,21.2315,21.238,21.212,21.2185,161200.0
2015-01-09 12:50:00,32.65,32.67,32.62,32.63,105300.0,21.2185,21.2315,21.199,21.2055,105300.0
2015-01-09 12:55:00,32.64,32.64,32.6,32.61,182300.0,21.212,21.212,21.186,21.1925,182300.0
2015-01-09 13:00:00,32.61,32.62,32.58,32.6,124300.0,21.1925,21.199,21.173,21.186,124300.0
2015-01-09 13:05:00,32.6,32.64,32.58,32.62,176000.0,21.186,21.212,21.173,21.199,176000.0
2015-01-09 13:10:00,32.62,32.69,32.62,32.68,122200.0,21.199,21.2445,21.199,21.238,122200.0
2015-01-09 13:15:00,32.68,32.7,32.67,32.68,161700.0,21.238,21.251,21.2315,21.238,161700.0
2015-01-09 13:20:00,32.69,32.7,32.66,32.68,120600.0,21.2445,21.251,21.225,21.238,120600.0
2015-01-09 13:25:00,32.68,32.69,32.65,32.66,140000.0,21.238,21.2445,21.2185,21.225,140000.0
2015-01-09 13:30:00,32.66,32.69,32.65,32.69,78200.0,21.225,21.2445,21.2185,21.2445,78200.0
2015-01-09 13:35:00,32.68,32.7,32.68,32.68,226900.0,21.238,21.251,21.238,21.238,226900.0
2015-01-09 13:40:00,32.69,32.7,32.64,32.65,84100.0,21.2445,21.251,21.212,21.2185,84100.0
2015-01-09 13:45:00,32.65,32.68,32.64,32.67,130900.0,21.2185,21.238,21.212,21.2315,130900.0
2015-01-09 13:50:00,32.67,32.7,32.67,32.68,137400.0,21.2315,21.251,21.2315,21.238,137400.0
2015-01-09 13:55:00,32.68,32.68,32.64,32.65,119600.0,21.238,21.238,21.212,21.2185,119600.0
2015-01-09 14:00:00,32.64,32.65,32.61,32.64,223500.0,21.212,21.2185,21.1925,21.212,223500.0
2015-01-09 14:05:00,32.64,32.67,32.63,32.66,133200.0,21.212,21.2315,21.2055,21.225,133200.0
2015-01-09 14:10:00,32.66,32.67,32.64,32.65,163600.0,21.225,21.2315,21.212,21.2185,163600.0
2015-01-09 14:15:00,32.65,32.67,32.64,32.66,134700.0,21.2185,21.2315,21.212,21.225,134700.0
2015-01-09 14:20:00,32.66,32.66,32.62,32.64,214400.0,21.225,21.225,21.199,21.212,214400.0
2015-01-09 14:25:00,32.65,32.67,32.64,32.65,112000.0,21.2185,21.2315,21.212,21.2185,112000.0
2015-01-09 14:30:00,32.64,32.65,32.62,32.63,173600.0,21.212,21.2185,21.199,21.2055,173600.0
2015-01-09 14:35:00,32.63,32.67,32.61,32.67,153200.0,21.2055,21.2315,21.1925,21.2315,153200.0
2015-01-09 14:40:00,32.66,32.68,32.64,32.65,118300.0,21.225,21.238,21.212,21.2185,118300.0
2015-01-09 14:45:00,32.64,32.67,32.62,32.64,168600.0,21.212,21.2315,21.199,21.212,168600.0
2015-01-09 14:50:00,32.64,32.67,32.63,32.66,161400.0,21.212,21.2315,21.2055,21.225,161400.0
2015-01-09 14:55:00,32.66,32.66,32.63,32.65,136400.0,21.225,21.225,21.2055,21.2185,136400.0
2015-01-09 15:00:00,32.64,32.65,32.61,32.63,226200.0,21.212,21.2185,21.1925,21.2055,226200.0
2015-01-09 15:05:00,32.63,32.65,32.62,32.63,161800.0,21.2055,21.2185,21.199,21.2055,161800.0
2015-01-09 15:10:00,32.63,32.7,32.63,32.69,293200.0,21.2055,21.251,21.2055,21.2445,293200.0
2015-01-09 15:15:00,32.7,32.7,32.66,32.67,190500.0,21.251,21.251,21.225,21.2315,190500.0
2015-01-09 15:20:00,32.68,32.69,32.65,32.65,211000.0,21.238,21.2445,21.2185,21.2185,211000.0
2015-01-09 15:25:00,32.65,32.66,32.62,32.64,393800.0,21.2185,21.225,21.199,21.212,393800.0
2015-01-09 15:30:00,32.64,32.65,32.61,32.64,332900.0,21.212,21.2185,21.1925,21.212,332900.0
2015-01-09 15:35:00,32.64,32.66,32.63,32.64,289800.0,21.212,21.225,21.2055,21.212,289800.0
2015-01-09 15:40:00,32.64,32.69,32.63,32.66,359900.0,21.212,21.2445,21.2055,21.225,359900.0
2015-01-09 15:45:00,32.66,32.67,32.62,32.64,542200.0,21.225,21.2315,21.199,21.212,542200.0
2015-01-09 15:50:00,32.64,32.64,32.56,32.56,579600.0,21.212,21.212,21.16,21.16,579600.0
2015-01-09 15:55:00,32.56,32.66,32.53,32.66,1898600.0,21.16,21.225,21.1405,21.225,1898600.0
2015-01-12 09:30:00,32.67,32.83,32.61,32.79,1178500.0,21.2315,21.3354,21.1925,21.3094,1178500.0
2015-01-12 09:35:00,32.78,32.79,32.69,32.76,383200.0,21.3029,21.3094,21.2445,21.2899,383200.0
2015-01-12 09:40:00,32.75,32.78,32.69,32.76,374800.0,21.2834,21.3029,21.2445,21.2899,374800.0
2015-01-12 09:45:00,32.77,32.8,32.71,32.74,246200.0,21.2964,21.3159,21.2575,21.2769,246200.0
2015-01-12 09:50:00,32.74,32.77,32.7,32.72,484400.0,21.2769,21.2964,21.251,21.2639,484400.0
2015-01-12 09:55:00,32.72,32.73,32.65,32.7,865500.0,21.2639,21.2704,21.2185,21.251,865500.0
2015-01-12 10:00:00,32.71,32.73,32.65,32.7,370200.0,21.2575,21.2704,21.2185,21.251,370200.0
2015-01-12 10:05:00,32.7,32.72,32.68,32.7,314000.0,21.251,21.2639,21.238,21.251,314000.0
2015-01-12 10:10:00,32.7,32.72,32.63,32.66,291600.0,21.251,21.2639,21.2055,21.225,291600.0
2015-01-12 10:15:00,32.66,32.72,32.65,32.69,331400.0,21.225,21.2639,21.2185,21.2445,331400.0
2015-01-12 10:20:00,32.69,32.74,32.66,32.72,468500.0,21.2445,21.2769,21.225,21.2639,468500.0
2015-01-12 10:25:00,32.72,32.73,32.68,32.7,222000.0,21.2639,21.2704,21.238,21.251,222000.0
2015-01-12 10:30:00,32.69,32.73,32.69,32.71,286400.0,21.2445,21.2704,21.2445,21.2575,286400.0
2015-01-12 10:35:00,32.7,32.74,32.65,32.73,382200.0,21.251,21.2769,21.2185,21.2704,382200.0
2015-01-12 10:40:00,32.73,32.75,32.71,32.72,268700.0,21.2704,21.2834,21.2575,21.2639,268700.0
2015-01-12 10:45:00,32.72,32.72,32.68,32.69,281200.0,21.2639,21.2639,21.238,21.2445,281200.0
2015-01-12 10:50:00,32.68,32.72,32.68,32.7,292500.0,21.238,21.2639,21.238,21.251,292500.0
2015-01-12 10:55:00,32.69,32.72,32.66,32.72,159800.0,21.2445,21.2639,21.225,21.2639,159800.0
2015-01-12 11:00:00,32.72,32.73,32.69,32.72,237500.0,21.2639,21.2704,21.2445,21.2639,237500.0
2015-01-12 11:05:00,32.72,32.77,32.72,32.75,324600.0,21.2639,21.2964,21.2639,21.2834,324600.0
2015-01-12 11:10:00,32.75,32.78,32.74,32.75,285500.0,21.2834,21.3029,21.2769,21.2834,285500.0
2015-01-12 11:15:00,32.75,32.79,32.73,32.77,226500.0,21.2834,21.3094,21.2704,21.2964,226500.0
2015-01-12 11:20:00,32.77,32.83,32.76,32.82,320000.0,21.2964,21.3354,21.2899,21.3289,320000.0
2015-01-12 11:25:00,32.83,32.84,32.79,32.84,251800.0,21.3354,21.3419,21.3094,21.3419,251800.0
2015-01-12 11:30:00,32.83,32.85,32.82,32.83,206500.0,21.3354,21.3484,21.3289,21.3354,206500.0
2015-01-12 11:35:00,32.84,32.88,32.83,32.86,228100.0,21.3419,21.3679,21.3354,21.3549,228100.0
2015-01-12 11:40:00,32.85,32.86,32.83,32.84,148900.0,21.3484,21.3549,21.3354,21.3419,148900.0
2015-01-12 11:45:00,32.86,32.88,32.84,32.85,177500.0,21.3549,21.3679,21.3419,21.3484,177500.0
2015-01-12 11:50:00,32.84,32.84,32.79,32.8,221900.0,21.3419,21.3419,21.3094,21.3159,221900.0
2015-01-12 11:55:00,32.79,32.81,32.79,32.81,86400.0,21.3094,21.3224,21.3094,21.3224,86400.0
2015-01-12 12:00:00,32.81,32.85,32.8,32.83,168000.0,21.3224,21.3484,21.3159,21.3354,168000.0
2015-01-12 12:05:00,32.83,32.83,32.8,32.82,131500.0,21.3354,21.3354,21.3159,21.3289,131500.0
2015-01-12 12:10:00,32.82,32.83,32.76,32.77,169600.0,21.3289,21.3354,21.2899,21.2964,169600.0
2015-01-12 12:15:00,32.76,32.79,32.75,32.78,187200.0,21.2899,21.3094,21.2834,21.3029,187200.0
2015-01-12 12:20:00,32.78,32.83,32.77,32.79,155000.0,21.3029,21.3354,21.2964,21.3094,155000.0
2015-01-12 12:25:00,32.79,32.8,32.77,32.8,73500.0,21.3094,21.3159,21.2964,21.3159,73500.0
2015-01-12 12:30:00,32.8,32.84,32.79,32.84,120900.0,21.3159,21.3419,21.3094,21.3419,120900.0
2015-01-12 12:35:00,32.84,32.86,32.83,32.86,59500.0,21.3419,21.3549,21.3354,21.3549,59500.0
2015-01-12 12:40:00,32.86,32.86,32.8,32.8,170000.0,21.3549,21.3549,21.3159,21.3159,170000.0
2015-01-12 12:45:00,32.8,32.82,32.79,32.79,223100.0,21.3159,21.3289,21.3094,21.3094,223100.0
2015-01-12 12:50:00,32.79,32.79,32.74,32.75,175000.0,21.3094,21.3094,21.2769,21.2834,175000.0
2015-01-12 12:55:00,32.75,32.78,32.73,32.74,175700.0,21.2834,21.3029,21.2704,21.2769,175700.0
2015-01-12 13:00:00,32.75,32.78,32.74,32.74,191500.0,21.2834,21.3029,21.2769,21.2769,191500.0
2015-01-12 13:05:00,32.75,32.76,32.71,32.73,153800.0,21.2834,21.2899,21.2575,21.2704,153800.0
2015-01-12 13:10:00,32.73,32.75,32.71,32.75,111200.0,21.2704,21.2834,21.2575,21.2834,111200.0
2015-01-12 13:15:00,32.75,32.75,32.72,32.74,146400.0,21.2834,21.2834,21.2639,21.2769,146400.0
2015-01-12 13:20:00,32.73,32.74,32.71,32.72,149100.0,21.2704,21.2769,21.2575,21.2639,149100.0
2015-01-12 13:25:00,32.72,32.73,32.71,32.73,135500.0,21.2639,21.2704,21.2575,21.2704,135500.0
2015-01-12 13:30:00,32.73,32.75,32.72,32.74,130300.0,21.2704,21.2834,21.2639,21.2769,130300.0
2015-01-12 13:35:00,32.75,32.77,32.74,32.77,100300.0,21.2834,21.2964,21.2769,21.2964,100300.0
2015-01-12 13:40:00,32.77,32.78,32.74,32.77,103200.0,21.2964,21.3029,21.2769,21.2964,103200.0
2015-01-12 13:45:00,32.78,32.84,32.76,32.83,196500.0,21.3029,21.3419,21.2899,21.3354,196500.0
2015-01-12 13:50:00,32.83,32.84,32.81,32.82,109000.0,21.3354,21.3419,21.3224,21.3289,109000.0
2015-01-12 13:55:00,32.82,32.82,32.75,32.75,136000.0,21.3289,21.3289,21.2834,21.2834,136000.0
2015-01-12 14:00:00,32.75,32.79,32.75,32.75,196200.0,21.2834,21.3094,21.2834,21.2834,196200.0
2015-01-12 14:05:00,32.75,32.76,32.73,32.76,246400.0,21.2834,21.2899,21.2704,21.2899,246400.0
2015-01-12 14:10:00,32.75,32.78,32.75,32.76,88600.0,21.2834,21.3029,21.2834,21.2899,88600.0
2015-01-12 14:15:00,32.76,32.77,32.75,32.75,198600.0,21.2899,21.2964,21.2834,21.2834,198600.0
2015-01-12 14:20:00,32.75,32.77,32.73,32.73,165400.0,21.2834,21.2964,21.2704,21.2704,165400.0
2015-01-12 14:25:00,32.74,32.76,32.73,32.76,262600.0,21.2769,21.2899,21.2704,21.2899,262600.0
2015-01-12 14:30:00,32.76,32.76,32.73,32.75,207100.0,21.2899,21.2899,21.2704,21.2834,207100.0
2015-01-12 14:35:00,32.76,32.77,32.73,32.76,180900.0,21.2899,21.2964,21.2704,21.2899,180900.0
2015-01-12 14:40:00,32.76,32.77,32.73,32.75,226000.0,21.2899,21.2964,21.2704,21.2834,226000.0
2015-01-12 14:45:00,32.75,32.77,32.74,32.77,258800.0,21.2834,21.2964,21.2769,21.2964,258800.0
2015-01-12 14:50:00,32.77,32.79,32.76,32.77,208600.0,21.2964,21.3094,21.2899,21.2964,208600.0
2015-01-12 14:55:00,32.78,32.8,32.76,32.78,270700.0,21.3029,21.3159,21.2899,21.3029,270700.0
2015-01-12 15:00:00,32.79,32.82,32.77,32.81,121800.0,21.3094,21.3289,21.2964,21.3224,121800.0
2015-01-12 15:05:00,32.82,32.82,32.79,32.8,216900.0,21.3289,21.3289,21.3094,21.3159,216900.0
2015-01-12 15:10:00,32.79,32.83,32.79,32.82,227400.0,21.3094,21.3354,21.3094,21.3289,227400.0
2015-01-12 15:15:00,32.82,32.86,32.81,32.82,266300.0,21.3289,21.3549,21.3224,21.3289,266300.0
2015-01-12 15:20:00,32.82,32.84,32.8,32.8,180100.0,21.3289,21.3419,21.3159,21.3159,180100.0
2015-01-12 15:25:00,32.8,32.84,32.8,32.82,350100.0,21.3159,21.3419,21.3159,21.3289,350100.0
2015-01-12 15:30:00,32.82,32.83,32.76,32.77,299400.0,21.3289,21.3354,21.2899,21.2964,299400.0
2015-01-12 15:35:00,32.77,32.77,32.73,32.77,478900.0,21.2964,21.2964,21.2704,21.2964,478900.0
2015-01-12 15:40:00,32.77,32.83,32.76,32.83,299300.0,21.2964,21.3354,21.2899,21.3354,299300.0
2015-01-12 15:45:00,32.83,32.87,32.81,32.85,553300.0,21.3354,21.3614,21.3224,21.3484,553300.0
2015-01-12 15:50:00,32.85,32.86,32.77,32.85,603000.0,21.3484,21.3549,21.2964,21.3484,603000.0
2015-01-12 15:55:00,32.84,32.85,32.77,32.79,1264600.0,21.3419,21.3484,21.2964,21.3094,1264600.0
2015-01-13 09:30:00,32.88,33.11,32.88,33.09,2365600.0,21.3679,21.5174,21.3679,21.5044,2365600.0
2015-01-13 09:35:00,33.09,33.15,33.08,33.15,409900.0,21.5044,21.5434,21.4979,21.5434,409900.0
2015-01-13 09:40:00,33.14,33.2,33.14,33.2,478700.0,21.5369,21.5759,21.5369,21.5759,478700.0
2015-01-13 09:45:00,33.2,33.22,33.17,33.21,319300.0,21.5759,21.5889,21.5564,21.5824,319300.0
2015-01-13 09:50:00,33.21,33.23,33.13,33.16,289000.0,21.5824,21.5954,21.5304,21.5499,289000.0
2015-01-13 09:55:00,33.16,33.22,33.15,33.21,492300.0,21.5499,21.5889,21.5434,21.5824,492300.0
2015-01-13 10:00:00,33.22,33.23,33.13,33.13,345900.0,21.5889,21.5954,21.5304,21.5304,345900.0
2015-01-13 10:05:00,33.14,33.17,33.09,33.11,336200.0,21.5369,21.5564,21.5044,21.5174,336200.0
2015-01-13 10:10:00,33.11,33.15,33.09,33.12,398000.0,21.5174,21.5434,21.5044,21.5239,398000.0
2015-01-13 10:15:00,33.12,33.13,33.05,33.05,257400.0,21.5239,21.5304,21.4784,21.4784,257400.0
2015-01-13 10:20:00,33.05,33.08,33.03,33.05,302100.0,21.4784,21.4979,21.4654,21.4784,302100.0
2015-01-13 10:25:00,33.05,33.08,33.0,33.03,355700.0,21.4784,21.4979,21.4459,21.4654,355700.0
2015-01-13 10:30:00,33.04,33.06,33.02,33.02,218300.0,21.4719,21.4849,21.4589,21.4589,218300.0
2015-01-13 10:35:00,33.02,33.02,32.93,32.93,226500.0,21.4589,21.4589,21.4004,21.4004,226500.0
2015-01-13 10:40:00,32.94,33.0,32.92,33.0,327200.0,21.4069,21.4459,21.3939,21.4459,327200.0
2015-01-13 10:45:00,33.0,33.07,32.99,33.05,336600.0,21.4459,21.4914,21.4394,21.4784,336600.0
2015-01-13 10:50:00,33.05,33.1,33.05,33.05,231200.0,21.4784,21.5109,21.4784,21.4784,231200.0
2015-01-13 10:55:00,33.05,33.07,33.03,33.04,230100.0,21.4784,21.4914,21.4654,21.4719,230100.0
2015-01-13 11:00:00,33.04,33.07,33.02,33.04,548500.0,21.4719,21.4914,21.4589,21.4719,548500.0
2015-01-13 11:05:00,33.05,33.06,32.99,32.99,301100.0,21.4784,21.4849,21.4394,21.4394,301100.0
2015-01-13 11:10:00,32.99,33.03,32.99,33.02,327000.0,21.4394,21.4654,21.4394,21.4589,327000.0
2015-01-13 11:15:00,33.03,33.06,32.99,32.99,484200.0,21.4654,21.4849,21.4394,21.4394,484200.0
2015-01-13 11:20:00,33.0,33.01,32.98,33.01,266500.0,21.4459,21.4524,21.4329,21.4524,266500.0
2015-01-13 11:25:00,33.01,33.04,32.99,33.03,388400.0,21.4524,21.4719,21.4394,21.4654,388400.0
2015-01-13 11:30:00,33.03,33.11,33.03,33.08,478900.0,21.4654,21.5174,21.4654,21.4979,478900.0
2015-01-13 11:35:00,33.09,33.13,33.08,33.09,353700.0,21.5044,21.5304,21.4979,21.5044,353700.0
2015-01-13 11:40:00,33.1,33.14,33.09,33.11,243300.0,21.5109,21.5369,21.5044,21.5174,243300.0
2015-01-13 11:45:00,33.11,33.11,33.09,33.11,245900.0,21.5174,21.5174,21.5044,21.5174,245900.0
2015-01-13 11:50:00,33.11,33.12,33.1,33.12,274600.0,21.5174,21.5239,21.5109,21.5239,274600.0
2015-01-13 11:55:00,33.12,33.12,33.08,33.09,229500.0,21.5239,21.5239,21.4979,21.5044,229500.0
2015-01-13 12:00:00,33.08,33.11,33.05,33.06,149200.0,21.4979,21.5174,21.4784,21.4849,149200.0
2015-01-13 12:05:00,33.06,33.07,32.99,33.0,303800.0,21.4849,21.4914,21.4394,21.4459,303800.0
2015-01-13 12:10:00,33.01,33.03,32.98,33.02,194900.0,21.4524,21.4654,21.4329,21.4589,194900.0
2015-01-13 12:15:00,33.01,33.01,32.97,33.0,151400.0,21.4524,21.4524,21.4264,21.4459,151400.0
2015-01-13 12:20:00,33.0,33.0,32.94,32.98,167900.0,21.4459,21.4459,21.4069,21.4329,167900.0
2015-01-13 12:25:00,32.98,32.99,32.96,32.96,93100.0,21.4329,21.4394,21.4199,21.4199,93100.0
2015-01-13 12:30:00,32.96,32.97,32.88,32.9,183100.0,21.4199,21.4264,21.3679,21.3809,183100.0
2015-01-13 12:35:00,32.89,32.9,32.88,32.89,117200.0,21.3744,21.3809,21.3679,21.3744,117200.0
2015-01-13 12:40:00,32.89,32.91,32.86,32.87,286600.0,21.3744,21.3874,21.3549,21.3614,286600.0
2015-01-13 12:45:00,32.86,32.87,32.85,32.86,123400.0,21.3549,21.3614,21.3484,21.3549,123400.0
2015-01-13 12:50:00,32.86,32.86,32.83,32.83,263300.0,21.3549,21.3549,21.3354,21.3354,263300.0
2015-01-13 12:55:00,32.83,32.84,32.83,32.83,302600.0,21.3354,21.3419,21.3354,21.3354,302600.0
2015-01-13 13:00:00,32.84,32.88,32.83,32.86,228600.0,21.3419,21.3679,21.3354,21.3549,228600.0
2015-01-13 13:05:00,32.86,32.86,32.85,32.86,125000.0,21.3549,21.3549,21.3484,21.3549,125000.0
2015-01-13 13:10:00,32.85,32.86,32.82,32.83,245000.0,21.3484,21.3549,21.3289,21.3354,245000.0
2015-01-13 13:15:00,32.82,32.84,32.81,32.82,311600.0,21.3289,21.3419,21.3224,21.3289,311600.0
2015-01-13 13:20:00,32.81,32.82,32.72,32.73,488900.0,21.3224,21.3289,21.2639,21.2704,488900.0
2015-01-13 13:25:00,32.73,32.74,32.65,32.67,464000.0,21.2704,21.2769,21.2185,21.2315,464000.0
2015-01-13 13:30:00,32.68,32.68,32.58,32.61,447600.0,21.238,21.238,21.173,21.1925,447600.0
2015-01-13 13:35:00,32.61,32.63,32.55,32.55,378000.0,21.1925,21.2055,21.1535,21.1535,378000.0
2015-01-13 13:40:00,32.55,32.58,32.51,32.54,281500.0,21.1535,21.173,21.1275,21.147,281500.0
2015-01-13 13:45:00,32.55,32.58,32.52,32.54,141200.0,21.1535,21.173,21.134,21.147,141200.0
2015-01-13 13:50:00,32.55,32.55,32.33,32.36,947600.0,21.1535,21.1535,21.0105,21.03,947600.0
2015-01-13 13:55:00,32.36,32.43,32.35,32.42,393400.0,21.03,21.0755,21.0235,21.069,393400.0
2015-01-13 14:00:00,32.41,32.41,32.35,32.39,251000.0,21.0625,21.0625,21.0235,21.0495,251000.0
2015-01-13 14:05:00,32.38,32.39,32.29,32.32,368600.0,21.043,21.0495,20.9845,21.004,368600.0
2015-01-13 14:10:00,32.32,32.36,32.21,32.23,316400.0,21.004,21.03,20.9325,20.9455,316400.0
2015-01-13 14:15:00,32.23,32.32,32.21,32.3,264400.0,20.9455,21.004,20.9325,20.991,264400.0
2015-01-13 14:20:00,32.3,32.33,32.29,32.32,293000.0,20.991,21.0105,20.9845,21.004,293000.0
2015-01-13 14:25:00,32.32,32.36,32.32,32.34,242100.0,21.004,21.03,21.004,21.017,242100.0
2015-01-13 14:30:00,32.34,32.36,32.33,32.36,233400.0,21.017,21.03,21.0105,21.03,233400.0
2015-01-13 14:35:00,32.35,32.36,32.33,32.34,316100.0,21.0235,21.03,21.0105,21.017,316100.0
2015-01-13 14:40:00,32.34,32.34,32.3,32.34,222100.0,21.017,21.017,20.991,21.017,222100.0
2015-01-13 14:45:00,32.34,32.34,32.28,32.29,234800.0,21.017,21.017,20.978,20.9845,234800.0
2015-01-13 14:50:00,32.28,32.32,32.28,32.3,223400.0,20.978,21.004,20.978,20.991,223400.0
2015-01-13 14:55:00,32.3,32.31,32.12,32.13,473200.0,20.991,20.9975,20.874,20.8805,473200.0
2015-01-13 15:00:00,32.13,32.25,32.13,32.23,432900.0,20.8805,20.9585,20.8805,20.9455,432900.0
2015-01-13 15:05:00,32.24,32.24,32.16,32.2,323800.0,20.952,20.952,20.9,20.926,323800.0
2015-01-13 15:10:00,32.2,32.28,32.18,32.28,257800.0,20.926,20.978,20.913,20.978,257800.0
2015-01-13 15:15:00,32.28,32.36,32.27,32.33,428400.0,20.978,21.03,20.9715,21.0105,428400.0
2015-01-13 15:20:00,32.34,32.38,32.3,32.34,332900.0,21.017,21.043,20.991,21.017,332900.0
2015-01-13 15:25:00,32.34,32.37,32.25,32.25,318100.0,21.017,21.0365,20.9585,20.9585,318100.0
2015-01-13 15:30:00,32.25,32.38,32.25,32.34,468300.0,20.9585,21.043,20.9585,21.017,468300.0
2015-01-13 15:35:00,32.35,32.46,32.34,32.45,428700.0,21.0235,21.095,21.017,21.0885,428700.0
2015-01-13 15:40:00,32.45,32.5,32.44,32.48,780200.0,21.0885,21.121,21.082,21.108,780200.0
2015-01-13 15:45:00,32.49,32.5,32.38,32.38,592800.0,21.1145,21.121,21.043,21.043,592800.0
2015-01-13 15:50:00,32.38,32.41,32.32,32.39,860300.0,21.043,21.0625,21.004,21.0495,860300.0
2015-01-13 15:55:00,32.4,32.45,32.38,32.43,1453000.0,21.056,21.0885,21.043,21.0755,1453000.0
2015-01-14 09:30:00,32.21,32.4,32.13,32.31,850700.0,20.9325,21.056,20.8805,20.9975,850700.0
2015-01-14 09:35:00,32.3,32.43,32.27,32.29,425600.0,20.991,21.0755,20.9715,20.9845,425600.0
2015-01-14 09:40:00,32.3,32.32,32.25,32.27,398600.0,20.991,21.004,20.9585,20.9715,398600.0
2015-01-14 09:45:00,32.27,32.31,32.21,32.27,958100.0,20.9715,20.9975,20.9325,20.9715,958100.0
2015-01-14 09:50:00,32.28,32.29,32.21,32.23,234700.0,20.978,20.9845,20.9325,20.9455,234700.0
2015-01-14 09:55:00,32.23,32.25,32.17,32.18,405800.0,20.9455,20.9585,20.9065,20.913,405800.0
2015-01-14 10:00:00,32.18,32.3,32.18,32.24,537600.0,20.913,20.991,20.913,20.952,537600.0
2015-01-14 10:05:00,32.25,32.39,32.24,32.37,445300.0,20.9585,21.0495,20.952,21.0365,445300.0
2015-01-14 10:10:00,32.38,32.45,32.26,32.29,400100.0,21.043,21.0885,20.965,20.9845,400100.0
2015-01-14 10:15:00,32.29,32.34,32.24,32.26,432700.0,20.9845,21.017,20.952,20.965,432700.0
2015-01-14 10:20:00,32.26,32.36,32.25,32.32,234100.0,20.965,21.03,20.9585,21.004,234100.0
2015-01-14 10:25:00,32.32,32.38,32.29,32.37,279400.0,21.004,21.043,20.9845,21.0365,279400.0
2015-01-14 10:30:00,32.36,32.38,32.25,32.34,442800.0,21.03,21.043,20.9585,21.017,442800.0
2015-01-14 10:35:00,32.34,32.39,32.33,32.35,259400.0,21.017,21.0495,21.0105,21.0235,259400.0
2015-01-14 10:40:00,32.36,32.51,32.31,32.51,365900.0,21.03,21.1275,20.9975,21.1275,365900.0
2015-01-14 10:45:00,32.51,32.6,32.5,32.51,542500.0,21.1275,21.186,21.121,21.1275,542500.0
2015-01-14 10:50:00,32.51,32.54,32.47,32.48,420600.0,21.1275,21.147,21.1015,21.108,420600.0
2015-01-14 10:55:00,32.48,32.52,32.43,32.5,322400.0,21.108,21.134,21.0755,21.121,322400.0
2015-01-14 11:00:00,32.5,32.52,32.47,32.52,285400.0,21.121,21.134,21.1015,21.134,285400.0
2015-01-14 11:05:00,32.52,32.55,32.48,32.54,607500.0,21.134,21.1535,21.108,21.147,607500.0
2015-01-14 11:10:00,32.54,32.57,32.48,32.49,256900.0,21.147,21.1665,21.108,21.1145,256900.0
2015-01-14 11:15:00,32.49,32.58,32.48,32.56,220800.0,21.1145,21.173,21.108,21.16,220800.0
2015-01-14 11:20:00,32.55,32.64,32.54,32.62,300000.0,21.1535,21.212,21.147,21.199,300000.0
2015-01-14 11:25:00,32.62,32.65,32.58,32.6,226400.0,21.199,21.2185,21.173,21.186,226400.0
2015-01-14 11:30:00,32.59,32.63,32.56,32.58,199000.0,21.1795,21.2055,21.16,21.173,199000.0
2015-01-14 11:35:00,32.58,32.63,32.53,32.63,226700.0,21.173,21.2055,21.1405,21.2055,226700.0
2015-01-14 11:40:00,32.63,32.71,32.61,32.69,258100.0,21.2055,21.2575,21.1925,21.2445,258100.0
2015-01-14 11:45:00,32.69,32.72,32.66,32.67,171400.0,21.2445,21.2639,21.225,21.2315,171400.0
2015-01-14 11:50:00,32.67,32.67,32.54,32.56,284100.0,21.2315,21.2315,21.147,21.16,284100.0
2015-01-14 11:55:00,32.56,32.59,32.53,32.53,205500.0,21.16,21.1795,21.1405,21.1405,205500.0
2015-01-14 12:00:00,32.54,32.61,32.53,32.61,281600.0,21.147,21.1925,21.1405,21.1925,281600.0
2015-01-14 12:05:00,32.61,32.62,32.55,32.55,178400.0,21.1925,21.199,21.1535,21.1535,178400.0
2015-01-14 12:10:00,32.55,32.56,32.52,32.55,140900.0,21.1535,21.16,21.134,21.1535,140900.0
2015-01-14 12:15:00,32.55,32.56,32.52,32.55,216200.0,21.1535,21.16,21.134,21.1535,216200.0
2015-01-14 12:20:00,32.54,32.55,32.48,32.52,325300.0,21.147,21.1535,21.108,21.134,325300.0
2015-01-14 12:25:00,32.52,32.59,32.5,32.58,184700.0,21.134,21.1795,21.121,21.173,184700.0
2015-01-14 12:30:00,32.59,32.6,32.56,32.58,137700.0,21.1795,21.186,21.16,21.173,137700.0
2015-01-14 12:35:00,32.58,32.63,32.57,32.62,109200.0,21.173,21.2055,21.1665,21.199,109200.0
2015-01-14 12:40:00,32.62,32.64,32.61,32.62,177200.0,21.199,21.212,21.1925,21.199,177200.0
2015-01-14 12:45:00,32.62,32.63,32.55,32.57,142800.0,21.199,21.2055,21.1535,21.1665,142800.0
2015-01-14 12:50:00,32.58,32.59,32.52,32.58,131800.0,21.173,21.1795,21.134,21.173,131800.0
2015-01-14 12:55:00,32.58,32.66,32.57,32.65,191100.0,21.173,21.225,21.1665,21.2185,191100.0
2015-01-14 13:00:00,32.66,32.69,32.65,32.66,221300.0,21.225,21.2445,21.2185,21.225,221300.0
2015-01-14 13:05:00,32.66,32.69,32.63,32.64,143700.0,21.225,21.2445,21.2055,21.212,143700.0
2015-01-14 13:10:00,32.65,32.69,32.62,32.66,164800.0,21.2185,21.2445,21.199,21.225,164800.0
2015-01-14 13:15:00,32.66,32.68,32.62,32.64,247100.0,21.225,21.238,21.199,21.212,247100.0
2015-01-14 13:20:00,32.64,32.64,32.59,32.61,189100.0,21.212,21.212,21.1795,21.1925,189100.0
2015-01-14 13:25:00,32.61,32.67,32.6,32.63,168600.0,21.1925,21.2315,21.186,21.2055,168600.0
2015-01-14 13:30:00,32.63,32.63,32.56,32.61,219000.0,21.2055,21.2055,21.16,21.1925,219000.0
2015-01-14 13:35:00,32.6,32.61,32.53,32.54,117100.0,21.186,21.1925,21.1405,21.147,117100.0
2015-01-14 13:40:00,32.54,32.55,32.5,32.52,304900.0,21.147,21.1535,21.121,21.134,304900.0
2015-01-14 13:45:00,32.52,32.55,32.48,32.5,546800.0,21.134,21.1535,21.108,21.121,546800.0
2015-01-14 13:50:00,32.51,32.52,32.43,32.44,197000.0,21.1275,21.134,21.0755,21.082,197000.0
2015-01-14 13:55:00,32.44,32.47,32.42,32.47,244700.0,21.082,21.1015,21.069,21.1015,244700.0
2015-01-14 14:00:00,32.47,32.51,32.45,32.5,151500.0,21.1015,21.1275,21.0885,21.121,151500.0
2015-01-14 14:05:00,32.5,32.5,32.44,32.45,133800.0,21.121,21.121,21.082,21.0885,133800.0
2015-01-14 14:10:00,32.45,32.56,32.43,32.55,263300.0,21.0885,21.16,21.0755,21.1535,263300.0
2015-01-14 14:15:00,32.55,32.59,32.53,32.59,212700.0,21.1535,21.1795,21.1405,21.1795,212700.0
2015-01-14 14:20:00,32.58,32.61,32.5,32.53,174600.0,21.173,21.1925,21.121,21.1405,174600.0
2015-01-14 14:25:00,32.53,32.58,32.5,32.56,132700.0,21.1405,21.173,21.121,21.16,132700.0
2015-01-14 14:30:00,32.57,32.63,32.54,32.58,281900.0,21.1665,21.2055,21.147,21.173,281900.0
2015-01-14 14:35:00,32.57,32.6,32.54,32.59,208700.0,21.1665,21.186,21.147,21.1795,208700.0
2015-01-14 14:40:00,32.59,32.62,32.56,32.58,223300.0,21.1795,21.199,21.16,21.173,223300.0
2015-01-14 14:45:00,32.59,32.61,32.51,32.52,337600.0,21.1795,21.1925,21.1275,21.134,337600.0
2015-01-14 14:50:00,32.52,32.52,32.42,32.45,303000.0,21.134,21.134,21.069,21.0885,303000.0
2015-01-14 14:55:00,32.45,32.46,32.41,32.43,210000.0,21.0885,21.095,21.0625,21.0755,210000.0
2015-01-14 15:00:00,32.44,32.48,32.42,32.44,1086100.0,21.082,21.108,21.069,21.082,1086100.0
2015-01-14 15:05:00,32.44,32.45,32.4,32.41,211400.0,21.082,21.0885,21.056,21.0625,211400.0
2015-01-14 15:10:00,32.41,32.42,32.35,32.39,259100.0,21.0625,21.069,21.0235,21.0495,259100.0
2015-01-14 15:15:00,32.39,32.52,32.39,32.5,338300.0,21.0495,21.134,21.0495,21.121,338300.0
2015-01-14 15:20:00,32.5,32.54,32.49,32.54,338600.0,21.121,21.147,21.1145,21.147,338600.0
2015-01-14 15:25:00,32.54,32.56,32.48,32.52,417600.0,21.147,21.16,21.108,21.134,417600.0
2015-01-14 15:30:00,32.52,32.57,32.47,32.5,369000.0,21.134,21.1665,21.1015,21.121,369000.0
2015-01-14 15:35:00,32.5,32.56,32.49,32.55,363900.0,21.121,21.16,21.1145,21.1535,363900.0
2015-01-14 15:40:00,32.55,32.61,32.54,32.57,541700.0,21.1535,21.1925,21.147,21.1665,541700.0
2015-01-14 15:45:00,32.57,32.61,32.56,32.59,550000.0,21.1665,21.1925,21.16,21.1795,550000.0
2015-01-14 15:50:00,32.59,32.62,32.55,32.55,569800.0,21.1795,21.199,21.1535,21.1535,569800.0
2015-01-14 15:55:00,32.55,32.56,32.47,32.49,901500.0,21.1535,21.16,21.1015,21.1145,901500.0
2015-01-15 09:30:00,32.63,32.77,32.51,32.66,881100.0,21.2055,21.2964,21.1275,21.225,881100.0
2015-01-15 09:35:00,32.66,32.74,32.62,32.65,287500.0,21.225,21.2769,21.199,21.2185,287500.0
2015-01-15 09:40:00,32.65,32.66,32.59,32.62,243600.0,21.2185,21.225,21.1795,21.199,243600.0
2015-01-15 09:45:00,32.62,32.68,32.58,32.59,251300.0,21.199,21.238,21.173,21.1795,251300.0
2015-01-15 09:50:00,32.59,32.62,32.57,32.57,241500.0,21.1795,21.199,21.1665,21.1665,241500.0
2015-01-15 09:55:00,32.58,32.59,32.47,32.5,561800.0,21.173,21.1795,21.1015,21.121,561800.0
2015-01-15 10:00:00,32.51,32.54,32.47,32.51,393800.0,21.1275,21.147,21.1015,21.1275,393800.0
2015-01-15 10:05:00,32.51,32.6,32.45,32.55,286400.0,21.1275,21.186,21.0885,21.1535,286400.0
2015-01-15 10:10:00,32.55,32.55,32.46,32.48,168000.0,21.1535,21.1535,21.095,21.108,168000.0
2015-01-15 10:15:00,32.48,32.53,32.48,32.52,253200.0,21.108,21.1405,21.108,21.134,253200.0
2015-01-15 10:20:00,32.51,32.57,32.5,32.56,208000.0,21.1275,21.1665,21.121,21.16,208000.0
2015-01-15 10:25:00,32.56,32.62,32.56,32.61,229200.0,21.16,21.199,21.16,21.1925,229200.0
2015-01-15 10:30:00,32.6,32.65,32.58,32.61,409400.0,21.186,21.2185,21.173,21.1925,409400.0
2015-01-15 10:35:00,32.61,32.62,32.51,32.51,144500.0,21.1925,21.199,21.1275,21.1275,144500.0
2015-01-15 10:40:00,32.52,32.52,32.47,32.47,291100.0,21.134,21.134,21.1015,21.1015,291100.0
2015-01-15 10:45:00,32.48,32.48,32.42,32.45,184700.0,21.108,21.108,21.069,21.0885,184700.0
2015-01-15 10:50:00,32.44,32.49,32.44,32.46,201500.0,21.082,21.1145,21.082,21.095,201500.0
2015-01-15 10:55:00,32.45,32.48,32.38,32.38,212600.0,21.0885,21.108,21.043,21.043,212600.0
2015-01-15 11:00:00,32.39,32.41,32.28,32.3,505900.0,21.0495,21.0625,20.978,20.991,505900.0
2015-01-15 11:05:00,32.3,32.36,32.28,32.33,265600.0,20.991,21.03,20.978,21.0105,265600.0
2015-01-15 11:10:00,32.33,32.42,32.32,32.41,258500.0,21.0105,21.069,21.004,21.0625,258500.0
2015-01-15 11:15:00,32.41,32.41,32.28,32.28,208400.0,21.0625,21.0625,20.978,20.978,208400.0
2015-01-15 11:20:00,32.29,32.32,32.25,32.32,170000.0,20.9845,21.004,20.9585,21.004,170000.0
2015-01-15 11:25:00,32.31,32.32,32.26,32.27,184500.0,20.9975,21.004,20.965,20.9715,184500.0
2015-01-15 11:30:00,32.28,32.39,32.27,32.39,204300.0,20.978,21.0495,20.9715,21.0495,204300.0
2015-01-15 11:35:00,32.39,32.4,32.3,32.33,201900.0,21.0495,21.056,20.991,21.0105,201900.0
2015-01-15 11:40:00,32.33,32.42,32.32,32.42,201000.0,21.0105,21.069,21.004,21.069,201000.0
2015-01-15 11:45:00,32.41,32.47,32.4,32.47,223800.0,21.0625,21.1015,21.056,21.1015,223800.0
2015-01-15 11:50:00,32.47,32.47,32.43,32.45,208000.0,21.1015,21.1015,21.0755,21.0885,208000.0
2015-01-15 11:55:00,32.45,32.45,32.38,32.39,172000.0,21.0885,21.0885,21.043,21.0495,172000.0
2015-01-15 12:00:00,32.39,32.42,32.38,32.4,154900.0,21.0495,21.069,21.043,21.056,154900.0
2015-01-15 12:05:00,32.39,32.45,32.37,32.45,93200.0,21.0495,21.0885,21.0365,21.0885,93200.0
2015-01-15 12:10:00,32.45,32.5,32.44,32.48,174500.0,21.0885,21.121,21.082,21.108,174500.0
2015-01-15 12:15:00,32.48,32.48,32.38,32.38,168600.0,21.108,21.108,21.043,21.043,168600.0
2015-01-15 12:20:00,32.38,32.41,32.37,32.37,83700.0,21.043,21.0625,21.0365,21.0365,83700.0
2015-01-15 12:25:00,32.37,32.43,32.37,32.41,144700.0,21.0365,21.0755,21.0365,21.0625,144700.0
2015-01-15 12:30:00,32.4,32.41,32.38,32.39,153500.0,21.056,21.0625,21.043,21.0495,153500.0
2015-01-15 12:35:00,32.39,32.39,32.33,32.39,138100.0,21.0495,21.0495,21.0105,21.0495,138100.0
2015-01-15 12:40:00,32.38,32.4,32.32,32.32,212900.0,21.043,21.056,21.004,21.004,212900.0
2015-01-15 12:45:00,32.32,32.34,32.3,32.34,118700.0,21.004,21.017,20.991,21.017,118700.0
2015-01-15 12:50:00,32.34,32.35,32.3,32.34,127800.0,21.017,21.0235,20.991,21.017,127800.0
2015-01-15 12:55:00,32.33,32.36,32.32,32.33,149900.0,21.0105,21.03,21.004,21.0105,149900.0
2015-01-15 13:00:00,32.33,32.39,32.3,32.38,116900.0,21.0105,21.0495,20.991,21.043,116900.0
2015-01-15 13:05:00,32.38,32.43,32.37,32.4,121000.0,21.043,21.0755,21.0365,21.056,121000.0
2015-01-15 13:10:00,32.4,32.42,32.37,32.41,85800.0,21.056,21.069,21.0365,21.0625,85800.0
2015-01-15 13:15:00,32.42,32.47,32.42,32.45,312000.0,21.069,21.1015,21.069,21.0885,312000.0
2015-01-15 13:20:00,32.45,32.45,32.41,32.43,103300.0,21.0885,21.0885,21.0625,21.0755,103300.0
2015-01-15 13:25:00,32.43,32.44,32.37,32.39,155100.0,21.0755,21.082,21.0365,21.0495,155100.0
2015-01-15 13:30:00,32.39,32.4,32.36,32.4,93700.0,21.0495,21.056,21.03,21.056,93700.0
2015-01-15 13:35:00,32.4,32.41,32.36,32.38,253700.0,21.056,21.0625,21.03,21.043,253700.0
2015-01-15 13:40:00,32.37,32.4,32.37,32.39,142200.0,21.0365,21.056,21.0365,21.0495,142200.0
2015-01-15 13:45:00,32.39,32.46,32.38,32.45,133700.0,21.0495,21.095,21.043,21.0885,133700.0
2015-01-15 13:50:00,32.44,32.51,32.44,32.51,126400.0,21.082,21.1275,21.082,21.1275,126400.0
2015-01-15 13:55:00,32.51,32.51,32.46,32.47,123400.0,21.1275,21.1275,21.095,21.1015,123400.0
2015-01-15 14:00:00,32.47,32.48,32.44,32.47,1111400.0,21.1015,21.108,21.082,21.1015,1111400.0
2015-01-15 14:05:00,32.47,32.5,32.43,32.48,193000.0,21.1015,21.121,21.0755,21.108,193000.0
2015-01-15 14:10:00,32.48,32.49,32.45,32.48,136800.0,21.108,21.1145,21.0885,21.108,136800.0
2015-01-15 14:15:00,32.48,32.53,32.48,32.52,340600.0,21.108,21.1405,21.108,21.134,340600.0
2015-01-15 14:20:00,32.52,32.54,32.48,32.5,247500.0,21.134,21.147,21.108,21.121,247500.0
2015-01-15 14:25:00,32.5,32.51,32.49,32.51,106800.0,21.121,21.1275,21.1145,21.1275,106800.0
2015-01-15 14:30:00,32.51,32.53,32.48,32.52,220500.0,21.1275,21.1405,21.108,21.134,220500.0
2015-01-15 14:35:00,32.52,32.53,32.51,32.52,104800.0,21.134,21.1405,21.1275,21.134,104800.0
2015-01-15 14:40:00,32.52,32.54,32.51,32.52,235500.0,21.134,21.147,21.1275,21.134,235500.0
2015-01-15 14:45:00,32.52,32.55,32.5,32.51,176300.0,21.134,21.1535,21.121,21.1275,176300.0
2015-01-15 14:50:00,32.5,32.52,32.49,32.52,101600.0,21.121,21.134,21.1145,21.134,101600.0
2015-01-15 14:55:00,32.52,32.6,32.51,32.58,261000.0,21.134,21.186,21.1275,21.173,261000.0
2015-01-15 15:00:00,32.58,32.6,32.56,32.59,195500.0,21.173,21.186,21.16,21.1795,195500.0
2015-01-15 15:05:00,32.59,32.59,32.53,32.55,215800.0,21.1795,21.1795,21.1405,21.1535,215800.0
2015-01-15 15:10:00,32.55,32.55,32.51,32.53,375300.0,21.1535,21.1535,21.1275,21.1405,375300.0
2015-01-15 15:15:00,32.52,32.54,32.51,32.53,215500.0,21.134,21.147,21.1275,21.1405,215500.0
2015-01-15 15:20:00,32.52,32.53,32.47,32.5,174700.0,21.134,21.1405,21.1015,21.121,174700.0
2015-01-15 15:25:00,32.5,32.54,32.49,32.52,381200.0,21.121,21.147,21.1145,21.134,381200.0
2015-01-15 15:30:00,32.52,32.53,32.49,32.51,531600.0,21.134,21.1405,21.1145,21.1275,531600.0
2015-01-15 15:35:00,32.51,32.56,32.49,32.55,757900.0,21.1275,21.16,21.1145,21.1535,757900.0
2015-01-15 15:40:00,32.54,32.55,32.52,32.53,557100.0,21.147,21.1535,21.134,21.1405,557100.0
2015-01-15 15:45:00,32.54,32.54,32.45,32.47,537400.0,21.147,21.147,21.0885,21.1015,537400.0
2015-01-15 15:50:00,32.47,32.48,32.39,32.41,841300.0,21.1015,21.108,21.0495,21.0625,841300.0
2015-01-15 15:55:00,32.41,32.45,32.39,32.4,1287600.0,21.0625,21.0885,21.0495,21.056,1287600.0
2015-01-16 09:30:00,32.29,32.47,32.26,32.44,2387000.0,20.9845,21.1015,20.965,21.082,2387000.0
2015-01-16 09:35:00,32.44,32.52,32.4,32.4,309200.0,21.082,21.134,21.056,21.056,309200.0
2015-01-16 09:40:00,32.4,32.52,32.4,32.44,238700.0,21.056,21.134,21.056,21.082,238700.0
2015-01-16 09:45:00,32.45,32.47,32.39,32.47,205800.0,21.0885,21.1015,21.0495,21.1015,205800.0
2015-01-16 09:50:00,32.47,32.51,32.43,32.49,271900.0,21.1015,21.1275,21.0755,21.1145,271900.0
2015-01-16 09:55:00,32.47,32.47,32.36,32.38,257800.0,21.1015,21.1015,21.03,21.043,257800.0
2015-01-16 10:00:00,32.38,32.54,32.38,32.43,360200.0,21.043,21.147,21.043,21.0755,360200.0
2015-01-16 10:05:00,32.42,32.47,32.41,32.43,198400.0,21.069,21.1015,21.0625,21.0755,198400.0
2015-01-16 10:10:00,32.43,32.46,32.39,32.39,278500.0,21.0755,21.095,21.0495,21.0495,278500.0
2015-01-16 10:15:00,32.39,32.53,32.39,32.52,215800.0,21.0495,21.1405,21.0495,21.134,215800.0
2015-01-16 10:20:00,32.53,32.56,32.47,32.54,208100.0,21.1405,21.16,21.1015,21.147,208100.0
2015-01-16 10:25:00,32.55,32.59,32.5,32.5,183000.0,21.1535,21.1795,21.121,21.121,183000.0
2015-01-16 10:30:00,32.51,32.54,32.46,32.48,205100.0,21.1275,21.147,21.095,21.108,205100.0
2015-01-16 10:35:00,32.48,32.49,32.41,32.43,299600.0,21.108,21.1145,21.0625,21.0755,299600.0
2015-01-16 10:40:00,32.43,32.45,32.38,32.43,202600.0,21.0755,21.0885,21.043,21.0755,202600.0
2015-01-16 10:45:00,32.44,32.44,32.36,32.38,234700.0,21.082,21.082,21.03,21.043,234700.0
2015-01-16 10:50:00,32.38,32.43,32.33,32.43,271100.0,21.043,21.0755,21.0105,21.0755,271100.0
2015-01-16 10:55:00,32.43,32.5,32.41,32.48,291800.0,21.0755,21.121,21.0625,21.108,291800.0
2015-01-16 11:00:00,32.48,32.56,32.47,32.5,104400.0,21.108,21.16,21.1015,21.121,104400.0
2015-01-16 11:05:00,32.51,32.53,32.47,32.5,117700.0,21.1275,21.1405,21.1015,21.121,117700.0
2015-01-16 11:10:00,32.5,32.51,32.44,32.45,85700.0,21.121,21.1275,21.082,21.0885,85700.0
2015-01-16 11:15:00,32.46,32.47,32.42,32.43,420400.0,21.095,21.1015,21.069,21.0755,420400.0
2015-01-16 11:20:00,32.42,32.43,32.39,32.4,257400.0,21.069,21.0755,21.0495,21.056,257400.0
2015-01-16 11:25:00,32.4,32.42,32.37,32.39,249500.0,21.056,21.069,21.0365,21.0495,249500.0
2015-01-16 11:30:00,32.4,32.45,32.4,32.42,121200.0,21.056,21.0885,21.056,21.069,121200.0
2015-01-16 11:35:00,32.42,32.46,32.38,32.46,136800.0,21.069,21.095,21.043,21.095,136800.0
2015-01-16 11:40:00,32.46,32.49,32.42,32.45,133400.0,21.095,21.1145,21.069,21.0885,133400.0
2015-01-16 11:45:00,32.46,32.47,32.38,32.38,203700.0,21.095,21.1015,21.043,21.043,203700.0
2015-01-16 11:50:00,32.38,32.42,32.37,32.4,140500.0,21.043,21.069,21.0365,21.056,140500.0
2015-01-16 11:55:00,32.39,32.44,32.38,32.41,130800.0,21.0495,21.082,21.043,21.0625,130800.0
2015-01-16 12:00:00,32.42,32.48,32.41,32.47,115300.0,21.069,21.108,21.0625,21.1015,115300.0
2015-01-16 12:05:00,32.47,32.49,32.44,32.45,147800.0,21.1015,21.1145,21.082,21.0885,147800.0
2015-01-16 12:10:00,32.45,32.5,32.45,32.47,107100.0,21.0885,21.121,21.0885,21.1015,107100.0
2015-01-16 12:15:00,32.48,32.55,32.47,32.52,146300.0,21.108,21.1535,21.1015,21.134,146300.0
2015-01-16 12:20:00,32.51,32.52,32.48,32.49,104800.0,21.1275,21.134,21.108,21.1145,104800.0
2015-01-16 12:25:00,32.48,32.51,32.45,32.5,208200.0,21.108,21.1275,21.0885,21.121,208200.0
2015-01-16 12:30:00,32.5,32.52,32.48,32.48,130300.0,21.121,21.134,21.108,21.108,130300.0
2015-01-16 12:35:00,32.49,32.52,32.49,32.51,197800.0,21.1145,21.134,21.1145,21.1275,197800.0
2015-01-16 12:40:00,32.51,32.61,32.51,32.59,239200.0,21.1275,21.1925,21.1275,21.1795,239200.0
2015-01-16 12:45:00,32.59,32.6,32.58,32.58,119700.0,21.1795,21.186,21.173,21.173,119700.0
2015-01-16 12:50:00,32.58,32.61,32.57,32.58,255900.0,21.173,21.1925,21.1665,21.173,255900.0
2015-01-16 12:55:00,32.57,32.59,32.55,32.56,157600.0,21.1665,21.1795,21.1535,21.16,157600.0
2015-01-16 13:00:00,32.57,32.58,32.53,32.53,109300.0,21.1665,21.173,21.1405,21.1405,109300.0
2015-01-16 13:05:00,32.54,32.61,32.54,32.57,217400.0,21.147,21.1925,21.147,21.1665,217400.0
2015-01-16 13:10:00,32.57,32.6,32.57,32.59,136000.0,21.1665,21.186,21.1665,21.1795,136000.0
2015-01-16 13:15:00,32.59,32.6,32.54,32.55,134700.0,21.1795,21.186,21.147,21.1535,134700.0
2015-01-16 13:20:00,32.54,32.56,32.52,32.53,132600.0,21.147,21.16,21.134,21.1405,132600.0
2015-01-16 13:25:00,32.54,32.54,32.5,32.52,196100.0,21.147,21.147,21.121,21.134,196100.0
2015-01-16 13:30:00,32.52,32.56,32.5,32.55,123100.0,21.134,21.16,21.121,21.1535,123100.0
2015-01-16 13:35:00,32.55,32.59,32.55,32.58,88100.0,21.1535,21.1795,21.1535,21.173,88100.0
2015-01-16 13:40:00,32.58,32.59,32.55,32.58,254300.0,21.173,21.1795,21.1535,21.173,254300.0
2015-01-16 13:45:00,32.58,32.58,32.55,32.56,129600.0,21.173,21.173,21.1535,21.16,129600.0
2015-01-16 13:50:00,32.57,32.59,32.56,32.58,144100.0,21.1665,21.1795,21.16,21.173,144100.0
2015-01-16 13:55:00,32.58,32.59,32.56,32.59,98200.0,21.173,21.1795,21.16,21.1795,98200.0
2015-01-16 14:00:00,32.59,32.61,32.57,32.57,125300.0,21.1795,21.1925,21.1665,21.1665,125300.0
2015-01-16 14:05:00,32.58,32.6,32.57,32.57,92400.0,21.173,21.186,21.1665,21.1665,92400.0
2015-01-16 14:10:00,32.57,32.58,32.54,32.54,131100.0,21.1665,21.173,21.147,21.147,131100.0
2015-01-16 14:15:00,32.54,32.58,32.54,32.56,188500.0,21.147,21.173,21.147,21.16,188500.0
2015-01-16 14:20:00,32.55,32.58,32.55,32.58,122500.0,21.1535,21.173,21.1535,21.173,122500.0
2015-01-16 14:25:00,32.58,32.6,32.53,32.55,202500.0,21.173,21.186,21.1405,21.1535,202500.0
2015-01-16 14:30:00,32.55,32.58,32.54,32.56,226000.0,21.1535,21.173,21.147,21.16,226000.0
2015-01-16 14:35:00,32.55,32.57,32.55,32.56,94700.0,21.1535,21.1665,21.1535,21.16,94700.0
2015-01-16 14:40:00,32.56,32.58,32.55,32.57,138600.0,21.16,21.173,21.1535,21.1665,138600.0
2015-01-16 14:45:00,32.57,32.58,32.56,32.57,108700.0,21.1665,21.173,21.16,21.1665,108700.0
2015-01-16 14:50:00,32.58,32.6,32.56,32.6,282800.0,21.173,21.186,21.16,21.186,282800.0
2015-01-16 14:55:00,32.6,32.61,32.59,32.61,416800.0,21.186,21.1925,21.1795,21.1925,416800.0
2015-01-16 15:00:00,32.6,32.6,32.58,32.6,176400.0,21.186,21.186,21.173,21.186,176400.0
2015-01-16 15:05:00,32.59,32.61,32.58,32.61,179100.0,21.1795,21.1925,21.173,21.1925,179100.0
2015-01-16 15:10:00,32.61,32.62,32.59,32.62,157000.0,21.1925,21.199,21.1795,21.199,157000.0
2015-01-16 15:15:00,32.62,32.68,32.61,32.68,255700.0,21.199,21.238,21.1925,21.238,255700.0
2015-01-16 15:20:00,32.68,32.71,32.67,32.7,410700.0,21.238,21.2575,21.2315,21.251,410700.0
2015-01-16 15:25:00,32.7,32.71,32.66,32.67,191600.0,21.251,21.2575,21.225,21.2315,191600.0
2015-01-16 15:30:00,32.66,32.71,32.64,32.69,459000.0,21.225,21.2575,21.212,21.2445,459000.0
2015-01-16 15:35:00,32.7,32.79,32.69,32.78,558900.0,21.251,21.3094,21.2445,21.3029,558900.0
2015-01-16 15:40:00,32.77,32.79,32.75,32.75,542200.0,21.2964,21.3094,21.2834,21.2834,542200.0
2015-01-16 15:45:00,32.76,32.8,32.73,32.77,714500.0,21.2899,21.3159,21.2704,21.2964,714500.0
2015-01-16 15:50:00,32.77,32.8,32.76,32.78,469300.0,21.2964,21.3159,21.2899,21.3029,469300.0
2015-01-16 15:55:00,32.78,32.82,32.77,32.78,1339400.0,21.3029,21.3289,21.2964,21.3029,1339400.0
2015-01-20 09:30:00,32.97,32.98,32.85,32.88,1194600.0,21.4264,21.4329,21.3484,21.3679,1194600.0
2015-01-20 09:35:00,32.88,32.94,32.87,32.91,651000.0,21.3679,21.4069,21.3614,21.3874,651000.0
2015-01-20 09:40:00,32.9,32.91,32.76,32.8,560500.0,21.3809,21.3874,21.2899,21.3159,560500.0
2015-01-20 09:45:00,32.8,32.85,32.65,32.67,520200.0,21.3159,21.3484,21.2185,21.2315,520200.0
2015-01-20 09:50:00,32.67,32.69,32.58,32.62,401100.0,21.2315,21.2445,21.173,21.199,401100.0
2015-01-20 09:55:00,32.61,32.63,32.54,32.57,355700.0,21.1925,21.2055,21.147,21.1665,355700.0
2015-01-20 10:00:00,32.57,32.7,32.56,32.7,460400.0,21.1665,21.251,21.16,21.251,460400.0
2015-01-20 10:05:00,32.69,32.74,32.65,32.72,193600.0,21.2445,21.2769,21.2185,21.2639,193600.0
2015-01-20 10:10:00,32.71,32.81,32.71,32.8,221100.0,21.2575,21.3224,21.2575,21.3159,221100.0
2015-01-20 10:15:00,32.81,32.83,32.76,32.8,194700.0,21.3224,21.3354,21.2899,21.3159,194700.0
2015-01-20 10:20:00,32.79,32.85,32.76,32.83,300100.0,21.3094,21.3484,21.2899,21.3354,300100.0
2015-01-20 10:25:00,32.83,32.85,32.81,32.83,306600.0,21.3354,21.3484,21.3224,21.3354,306600.0
2015-01-20 10:30:00,32.82,32.83,32.75,32.79,254500.0,21.3289,21.3354,21.2834,21.3094,254500.0
2015-01-20 10:35:00,32.79,32.81,32.75,32.76,470900.0,21.3094,21.3224,21.2834,21.2899,470900.0
2015-01-20 10:40:00,32.76,32.78,32.69,32.74,506900.0,21.2899,21.3029,21.2445,21.2769,506900.0
2015-01-20 10:45:00,32.73,32.75,32.69,32.73,303400.0,21.2704,21.2834,21.2445,21.2704,303400.0
2015-01-20 10:50:00,32.73,32.74,32.7,32.74,427400.0,21.2704,21.2769,21.251,21.2769,427400.0
2015-01-20 10:55:00,32.75,32.79,32.73,32.79,301400.0,21.2834,21.3094,21.2704,21.3094,301400.0
2015-01-20 11:00:00,32.78,32.85,32.76,32.83,344700.0,21.3029,21.3484,21.2899,21.3354,344700.0
2015-01-20 11:05:00,32.82,32.84,32.77,32.82,252300.0,21.3289,21.3419,21.2964,21.3289,252300.0
2015-01-20 11:10:00,32.81,32.82,32.76,32.77,138000.0,21.3224,21.3289,21.2899,21.2964,138000.0
2015-01-20 11:15:00,32.77,32.79,32.73,32.77,197000.0,21.2964,21.3094,21.2704,21.2964,197000.0
2015-01-20 11:20:00,32.77,32.82,32.76,32.8,251900.0,21.2964,21.3289,21.2899,21.3159,251900.0
2015-01-20 11:25:00,32.8,32.81,32.78,32.81,173800.0,21.3159,21.3224,21.3029,21.3224,173800.0
2015-01-20 11:30:00,32.81,32.83,32.79,32.82,372900.0,21.3224,21.3354,21.3094,21.3289,372900.0
2015-01-20 11:35:00,32.82,32.82,32.75,32.78,236300.0,21.3289,21.3289,21.2834,21.3029,236300.0
2015-01-20 11:40:00,32.79,32.79,32.68,32.74,312900.0,21.3094,21.3094,21.238,21.2769,312900.0
2015-01-20 11:45:00,32.74,32.74,32.63,32.66,219800.0,21.2769,21.2769,21.2055,21.225,219800.0
2015-01-20 11:50:00,32.66,32.75,32.64,32.75,242500.0,21.225,21.2834,21.212,21.2834,242500.0
2015-01-20 11:55:00,32.75,32.78,32.73,32.76,437000.0,21.2834,21.3029,21.2704,21.2899,437000.0
2015-01-20 12:00:00,32.76,32.77,32.74,32.76,137100.0,21.2899,21.2964,21.2769,21.2899,137100.0
2015-01-20 12:05:00,32.75,32.8,32.75,32.8,153000.0,21.2834,21.3159,21.2834,21.3159,153000.0
2015-01-20 12:10:00,32.8,32.83,32.79,32.83,389600.0,21.3159,21.3354,21.3094,21.3354,389600.0
2015-01-20 12:15:00,32.83,32.84,32.8,32.84,272600.0,21.3354,21.3419,21.3159,21.3419,272600.0
2015-01-20 12:20:00,32.83,32.84,32.79,32.8,265400.0,21.3354,21.3419,21.3094,21.3159,265400.0
2015-01-20 12:25:00,32.8,32.85,32.79,32.84,124800.0,21.3159,21.3484,21.3094,21.3419,124800.0
2015-01-20 12:30:00,32.83,32.85,32.81,32.81,199100.0,21.3354,21.3484,21.3224,21.3224,199100.0
2015-01-20 12:35:00,32.82,32.88,32.81,32.88,181600.0,21.3289,21.3679,21.3224,21.3679,181600.0
2015-01-20 12:40:00,32.87,32.9,32.87,32.87,224000.0,21.3614,21.3809,21.3614,21.3614,224000.0
2015-01-20 12:45:00,32.87,32.93,32.87,32.92,189600.0,21.3614,21.4004,21.3614,21.3939,189600.0
2015-01-20 12:50:00,32.92,32.93,32.89,32.9,186400.0,21.3939,21.4004,21.3744,21.3809,186400.0
2015-01-20 12:55:00,32.9,32.93,32.9,32.93,156800.0,21.3809,21.4004,21.3809,21.4004,156800.0
2015-01-20 13:00:00,32.92,32.96,32.92,32.93,257800.0,21.3939,21.4199,21.3939,21.4004,257800.0
2015-01-20 13:05:00,32.94,32.98,32.89,32.9,370600.0,21.4069,21.4329,21.3744,21.3809,370600.0
2015-01-20 13:10:00,32.9,32.95,32.89,32.95,168000.0,21.3809,21.4134,21.3744,21.4134,168000.0
2015-01-20 13:15:00,32.95,32.99,32.94,32.98,203200.0,21.4134,21.4394,21.4069,21.4329,203200.0
2015-01-20 13:20:00,32.99,33.08,32.99,33.05,824400.0,21.4394,21.4979,21.4394,21.4784,824400.0
2015-01-20 13:25:00,33.05,33.08,33.05,33.07,195000.0,21.4784,21.4979,21.4784,21.4914,195000.0
2015-01-20 13:30:00,33.06,33.08,33.06,33.08,271600.0,21.4849,21.4979,21.4849,21.4979,271600.0
2015-01-20 13:35:00,33.08,33.09,33.07,33.07,259900.0,21.4979,21.5044,21.4914,21.4914,259900.0
2015-01-20 13:40:00,33.08,33.08,33.0,33.03,201600.0,21.4979,21.4979,21.4459,21.4654,201600.0
2015-01-20 13:45:00,33.03,33.06,33.0,33.01,331800.0,21.4654,21.4849,21.4459,21.4524,331800.0
2015-01-20 13:50:00,33.02,33.02,32.99,33.0,162200.0,21.4589,21.4589,21.4394,21.4459,162200.0
2015-01-20 13:55:00,33.0,33.01,32.99,33.0,98900.0,21.4459,21.4524,21.4394,21.4459,98900.0
2015-01-20 14:00:00,33.0,33.05,32.99,33.04,222200.0,21.4459,21.4784,21.4394,21.4719,222200.0
2015-01-20 14:05:00,33.05,33.07,33.04,33.07,220300.0,21.4784,21.4914,21.4719,21.4914,220300.0
2015-01-20 14:10:00,33.06,33.09,33.06,33.08,259500.0,21.4849,21.5044,21.4849,21.4979,259500.0
2015-01-20 14:15:00,33.08,33.09,33.02,33.05,273100.0,21.4979,21.5044,21.4589,21.4784,273100.0
2015-01-20 14:20:00,33.05,33.08,33.04,33.08,286300.0,21.4784,21.4979,21.4719,21.4979,286300.0
2015-01-20 14:25:00,33.08,33.09,33.06,33.06,335900.0,21.4979,21.5044,21.4849,21.4849,335900.0
2015-01-20 14:30:00,33.06,33.08,33.04,33.04,677900.0,21.4849,21.4979,21.4719,21.4719,677900.0
2015-01-20 14:35:00,33.04,33.05,33.0,33.03,423100.0,21.4719,21.4784,21.4459,21.4654,423100.0
2015-01-20 14:40:00,33.04,33.07,33.03,33.05,348300.0,21.4719,21.4914,21.4654,21.4784,348300.0
2015-01-20 14:45:00,33.04,33.07,33.02,33.07,302900.0,21.4719,21.4914,21.4589,21.4914,302900.0
2015-01-20 14:50:00,33.07,33.07,33.02,33.02,818900.0,21.4914,21.4914,21.4589,21.4589,818900.0
2015-01-20 14:55:00,33.02,33.06,32.99,33.05,543700.0,21.4589,21.4849,21.4394,21.4784,543700.0
2015-01-20 15:00:00,33.06,33.08,33.05,33.05,135000.0,21.4849,21.4979,21.4784,21.4784,135000.0
2015-01-20 15:05:00,33.05,33.09,33.05,33.09,308700.0,21.4784,21.5044,21.4784,21.5044,308700.0
2015-01-20 15:10:00,33.09,33.09,33.03,33.04,291000.0,21.5044,21.5044,21.4654,21.4719,291000.0
2015-01-20 15:15:00,33.04,33.06,33.01,33.05,479200.0,21.4719,21.4849,21.4524,21.4784,479200.0
2015-01-20 15:20:00,33.05,33.07,33.04,33.07,493200.0,21.4784,21.4914,21.4719,21.4914,493200.0
2015-01-20 15:25:00,33.07,33.1,33.06,33.07,580200.0,21.4914,21.5109,21.4849,21.4914,580200.0
2015-01-20 15:30:00,33.08,33.09,33.01,33.04,658200.0,21.4979,21.5044,21.4524,21.4719,658200.0
2015-01-20 15:35:00,33.04,33.05,33.02,33.04,205300.0,21.4719,21.4784,21.4589,21.4719,205300.0
2015-01-20 15:40:00,33.04,33.05,33.02,33.05,499300.0,21.4719,21.4784,21.4589,21.4784,499300.0
2015-01-20 15:45:00,33.05,33.05,33.01,33.02,589700.0,21.4784,21.4784,21.4524,21.4589,589700.0
2015-01-20 15:50:00,33.01,33.02,32.93,32.97,859400.0,21.4524,21.4589,21.4004,21.4264,859400.0
2015-01-20 15:55:00,32.97,33.11,32.96,33.1,1952500.0,21.4264,21.5174,21.4199,21.5109,1952500.0
2015-01-21 09:30:00,32.92,33.5,32.63,32.68,1521600.0,21.3939,21.7709,21.2055,21.238,1521600.0
2015-01-21 09:35:00,32.67,32.96,32.67,32.9,1059600.0,21.2315,21.4199,21.2315,21.3809,1059600.0
2015-01-21 09:40:00,32.9,32.95,32.8,32.82,652000.0,21.3809,21.4134,21.3159,21.3289,652000.0
2015-01-21 09:45:00,32.82,32.84,32.74,32.77,746200.0,21.3289,21.3419,21.2769,21.2964,746200.0
2015-01-21 09:50:00,32.77,32.87,32.76,32.82,450700.0,21.2964,21.3614,21.2899,21.3289,450700.0
2015-01-21 09:55:00,32.81,32.9,32.81,32.84,264300.0,21.3224,21.3809,21.3224,21.3419,264300.0
2015-01-21 10:00:00,32.84,32.93,32.81,32.81,304700.0,21.3419,21.4004,21.3224,21.3224,304700.0
2015-01-21 10:05:00,32.82,32.86,32.75,32.77,399900.0,21.3289,21.3549,21.2834,21.2964,399900.0
2015-01-21 10:10:00,32.77,32.82,32.75,32.76,656900.0,21.2964,21.3289,21.2834,21.2899,656900.0
2015-01-21 10:15:00,32.76,32.8,32.73,32.78,262900.0,21.2899,21.3159,21.2704,21.3029,262900.0
2015-01-21 10:20:00,32.79,32.81,32.76,32.8,320500.0,21.3094,21.3224,21.2899,21.3159,320500.0
2015-01-21 10:25:00,32.79,32.85,32.79,32.83,393300.0,21.3094,21.3484,21.3094,21.3354,393300.0
2015-01-21 10:30:00,32.82,32.89,32.81,32.83,240300.0,21.3289,21.3744,21.3224,21.3354,240300.0
2015-01-21 10:35:00,32.83,32.89,32.82,32.88,386800.0,21.3354,21.3744,21.3289,21.3679,386800.0
2015-01-21 10:40:00,32.87,32.94,32.86,32.94,295000.0,21.3614,21.4069,21.3549,21.4069,295000.0
2015-01-21 10:45:00,32.95,33.0,32.92,33.0,284200.0,21.4134,21.4459,21.3939,21.4459,284200.0
2015-01-21 10:50:00,32.99,33.03,32.96,33.01,353900.0,21.4394,21.4654,21.4199,21.4524,353900.0
2015-01-21 10:55:00,33.01,33.03,32.99,33.01,202900.0,21.4524,21.4654,21.4394,21.4524,202900.0
2015-01-21 11:00:00,33.01,33.06,32.99,33.0,418400.0,21.4524,21.4849,21.4394,21.4459,418400.0
2015-01-21 11:05:00,32.99,33.02,32.97,32.97,365600.0,21.4394,21.4589,21.4264,21.4264,365600.0
2015-01-21 11:10:00,32.97,33.01,32.94,33.01,118100.0,21.4264,21.4524,21.4069,21.4524,118100.0
2015-01-21 11:15:00,33.0,33.01,32.96,33.0,328400.0,21.4459,21.4524,21.4199,21.4459,328400.0
2015-01-21 11:20:00,33.0,33.0,32.94,32.98,187200.0,21.4459,21.4459,21.4069,21.4329,187200.0
2015-01-21 11:25:00,32.98,33.02,32.97,33.02,142600.0,21.4329,21.4589,21.4264,21.4589,142600.0
2015-01-21 11:30:00,33.02,33.03,32.98,32.99,248800.0,21.4589,21.4654,21.4329,21.4394,248800.0
2015-01-21 11:35:00,32.99,33.0,32.94,32.96,134600.0,21.4394,21.4459,21.4069,21.4199,134600.0
2015-01-21 11:40:00,32.95,33.0,32.95,33.0,744500.0,21.4134,21.4459,21.4134,21.4459,744500.0
2015-01-21 11:45:00,33.0,33.04,32.99,33.03,317200.0,21.4459,21.4719,21.4394,21.4654,317200.0
2015-01-21 11:50:00,33.04,33.07,33.03,33.04,280300.0,21.4719,21.4914,21.4654,21.4719,280300.0
2015-01-21 11:55:00,33.05,33.05,33.0,33.02,260800.0,21.4784,21.4784,21.4459,21.4589,260800.0
2015-01-21 12:00:00,33.02,33.02,33.0,33.01,119800.0,21.4589,21.4589,21.4459,21.4524,119800.0
2015-01-21 12:05:00,33.01,33.01,32.97,32.97,334500.0,21.4524,21.4524,21.4264,21.4264,334500.0
2015-01-21 12:10:00,32.98,33.04,32.97,33.03,133000.0,21.4329,21.4719,21.4264,21.4654,133000.0
2015-01-21 12:15:00,33.03,33.03,32.99,33.02,260100.0,21.4654,21.4654,21.4394,21.4589,260100.0
2015-01-21 12:20:00,33.02,33.04,33.02,33.04,164700.0,21.4589,21.4719,21.4589,21.4719,164700.0
2015-01-21 12:25:00,33.04,33.04,32.99,33.0,109200.0,21.4719,21.4719,21.4394,21.4459,109200.0
2015-01-21 12:30:00,33.0,33.02,32.99,32.99,245400.0,21.4459,21.4589,21.4394,21.4394,245400.0
2015-01-21 12:35:00,32.99,33.0,32.99,33.0,101900.0,21.4394,21.4459,21.4394,21.4459,101900.0
2015-01-21 12:40:00,33.0,33.0,32.99,33.0,178500.0,21.4459,21.4459,21.4394,21.4459,178500.0
2015-01-21 12:45:00,32.99,33.02,32.99,33.0,174800.0,21.4394,21.4589,21.4394,21.4459,174800.0
2015-01-21 12:50:00,32.99,33.03,32.99,32.99,541900.0,21.4394,21.4654,21.4394,21.4394,541900.0
2015-01-21 12:55:00,32.99,33.01,32.98,32.99,745400.0,21.4394,21.4524,21.4329,21.4394,745400.0
2015-01-21 13:00:00,32.98,32.99,32.89,32.89,887600.0,21.4329,21.4394,21.3744,21.3744,887600.0
2015-01-21 13:05:00,32.89,32.91,32.84,32.87,530100.0,21.3744,21.3874,21.3419,21.3614,530100.0
2015-01-21 13:10:00,32.87,32.88,32.82,32.85,415000.0,21.3614,21.3679,21.3289,21.3484,415000.0
2015-01-21 13:15:00,32.84,32.86,32.8,32.86,255200.0,21.3419,21.3549,21.3159,21.3549,255200.0
2015-01-21 13:20:00,32.86,32.89,32.85,32.88,148800.0,21.3549,21.3744,21.3484,21.3679,148800.0
2015-01-21 13:25:00,32.88,32.88,32.79,32.82,287000.0,21.3679,21.3679,21.3094,21.3289,287000.0
2015-01-21 13:30:00,32.83,32.86,32.81,32.83,305600.0,21.3354,21.3549,21.3224,21.3354,305600.0
2015-01-21 13:35:00,32.83,32.84,32.8,32.83,408200.0,21.3354,21.3419,21.3159,21.3354,408200.0
2015-01-21 13:40:00,32.83,32.83,32.81,32.82,95300.0,21.3354,21.3354,21.3224,21.3289,95300.0
2015-01-21 13:45:00,32.82,32.83,32.8,32.8,196700.0,21.3289,21.3354,21.3159,21.3159,196700.0
2015-01-21 13:50:00,32.8,32.86,32.8,32.83,105900.0,21.3159,21.3549,21.3159,21.3354,105900.0
2015-01-21 13:55:00,32.84,32.84,32.75,32.77,275400.0,21.3419,21.3419,21.2834,21.2964,275400.0
2015-01-21 14:00:00,32.77,32.77,32.7,32.7,237500.0,21.2964,21.2964,21.251,21.251,237500.0
2015-01-21 14:05:00,32.72,32.72,32.69,32.7,183500.0,21.2639,21.2639,21.2445,21.251,183500.0
2015-01-21 14:10:00,32.7,32.72,32.68,32.7,143800.0,21.251,21.2639,21.238,21.251,143800.0
2015-01-21 14:15:00,32.71,32.72,32.67,32.68,233600.0,21.2575,21.2639,21.2315,21.238,233600.0
2015-01-21 14:20:00,32.68,32.69,32.65,32.65,293000.0,21.238,21.2445,21.2185,21.2185,293000.0
2015-01-21 14:25:00,32.66,32.68,32.64,32.67,167400.0,21.225,21.238,21.212,21.2315,167400.0
2015-01-21 14:30:00,32.67,32.68,32.64,32.65,346700.0,21.2315,21.238,21.212,21.2185,346700.0
2015-01-21 14:35:00,32.64,32.66,32.61,32.61,332800.0,21.212,21.225,21.1925,21.1925,332800.0
2015-01-21 14:40:00,32.61,32.65,32.56,32.65,405900.0,21.1925,21.2185,21.16,21.2185,405900.0
2015-01-21 14:45:00,32.65,32.66,32.6,32.66,273600.0,21.2185,21.225,21.186,21.225,273600.0
2015-01-21 14:50:00,32.66,32.67,32.62,32.64,175200.0,21.225,21.2315,21.199,21.212,175200.0
2015-01-21 14:55:00,32.64,32.7,32.63,32.69,332100.0,21.212,21.251,21.2055,21.2445,332100.0
2015-01-21 15:00:00,32.7,32.75,32.69,32.72,424700.0,21.251,21.2834,21.2445,21.2639,424700.0
2015-01-21 15:05:00,32.72,32.73,32.64,32.65,332200.0,21.2639,21.2704,21.212,21.2185,332200.0
2015-01-21 15:10:00,32.65,32.65,32.58,32.62,730300.0,21.2185,21.2185,21.173,21.199,730300.0
2015-01-21 15:15:00,32.62,32.7,32.61,32.7,252900.0,21.199,21.251,21.1925,21.251,252900.0
2015-01-21 15:20:00,32.7,32.7,32.65,32.65,292700.0,21.251,21.251,21.2185,21.2185,292700.0
2015-01-21 15:25:00,32.65,32.67,32.63,32.67,442300.0,21.2185,21.2315,21.2055,21.2315,442300.0
2015-01-21 15:30:00,32.66,32.76,32.66,32.76,583900.0,21.225,21.2899,21.225,21.2899,583900.0
2015-01-21 15:35:00,32.76,32.79,32.74,32.78,473000.0,21.2899,21.3094,21.2769,21.3029,473000.0
2015-01-21 15:40:00,32.77,32.78,32.73,32.74,701000.0,21.2964,21.3029,21.2704,21.2769,701000.0
2015-01-21 15:45:00,32.74,32.75,32.72,32.74,765300.0,21.2769,21.2834,21.2639,21.2769,765300.0
2015-01-21 15:50:00,32.73,32.74,32.71,32.71,477000.0,21.2704,21.2769,21.2575,21.2575,477000.0
2015-01-21 15:55:00,32.71,32.72,32.63,32.66,1544600.0,21.2575,21.2639,21.2055,21.225,1544600.0
2015-01-22 09:30:00,32.67,32.77,32.49,32.49,1169000.0,21.2315,21.2964,21.1145,21.1145,1169000.0
2015-01-22 09:35:00,32.5,32.51,32.25,32.25,1162800.0,21.121,21.1275,20.9585,20.9585,1162800.0
2015-01-22 09:40:00,32.25,32.36,32.17,32.31,808000.0,20.9585,21.03,20.9065,20.9975,808000.0
2015-01-22 09:45:00,32.32,32.34,32.1,32.19,779400.0,21.004,21.017,20.861,20.9195,779400.0
2015-01-22 09:50:00,32.2,32.21,32.11,32.19,582200.0,20.926,20.9325,20.8675,20.9195,582200.0
2015-01-22 09:55:00,32.18,32.18,32.05,32.16,752500.0,20.913,20.913,20.8285,20.9,752500.0
2015-01-22 10:00:00,32.16,32.34,32.15,32.26,543500.0,20.9,21.017,20.8935,20.965,543500.0
2015-01-22 10:05:00,32.26,32.35,32.24,32.32,324300.0,20.965,21.0235,20.952,21.004,324300.0
2015-01-22 10:10:00,32.33,32.42,32.29,32.36,311600.0,21.0105,21.069,20.9845,21.03,311600.0
2015-01-22 10:15:00,32.36,32.41,32.33,32.37,483700.0,21.03,21.0625,21.0105,21.0365,483700.0
2015-01-22 10:20:00,32.37,32.51,32.37,32.48,575800.0,21.0365,21.1275,21.0365,21.108,575800.0
2015-01-22 10:25:00,32.48,32.49,32.42,32.49,337500.0,21.108,21.1145,21.069,21.1145,337500.0
2015-01-22 10:30:00,32.49,32.5,32.35,32.36,672400.0,21.1145,21.121,21.0235,21.03,672400.0
2015-01-22 10:35:00,32.35,32.44,32.32,32.36,504500.0,21.0235,21.082,21.004,21.03,504500.0
2015-01-22 10:40:00,32.36,32.49,32.35,32.49,298700.0,21.03,21.1145,21.0235,21.1145,298700.0
2015-01-22 10:45:00,32.49,32.52,32.48,32.48,273600.0,21.1145,21.134,21.108,21.108,273600.0
2015-01-22 10:50:00,32.48,32.63,32.48,32.63,515100.0,21.108,21.2055,21.108,21.2055,515100.0
2015-01-22 10:55:00,32.63,32.67,32.56,32.64,455500.0,21.2055,21.2315,21.16,21.212,455500.0
2015-01-22 11:00:00,32.65,32.66,32.56,32.62,193800.0,21.2185,21.225,21.16,21.199,193800.0
2015-01-22 11:05:00,32.62,32.62,32.55,32.55,180300.0,21.199,21.199,21.1535,21.1535,180300.0
2015-01-22 11:10:00,32.56,32.6,32.55,32.6,167100.0,21.16,21.186,21.1535,21.186,167100.0
2015-01-22 11:15:00,32.59,32.61,32.56,32.6,315900.0,21.1795,21.1925,21.16,21.186,315900.0
2015-01-22 11:20:00,32.61,32.68,32.6,32.68,126300.0,21.1925,21.238,21.186,21.238,126300.0
2015-01-22 11:25:00,32.68,32.7,32.64,32.69,515400.0,21.238,21.251,21.212,21.2445,515400.0
2015-01-22 11:30:00,32.7,32.7,32.62,32.7,402400.0,21.251,21.251,21.199,21.251,402400.0
2015-01-22 11:35:00,32.7,32.73,32.68,32.69,347700.0,21.251,21.2704,21.238,21.2445,347700.0
2015-01-22 11:40:00,32.69,32.69,32.56,32.57,143000.0,21.2445,21.2445,21.16,21.1665,143000.0
2015-01-22 11:45:00,32.57,32.59,32.53,32.53,115900.0,21.1665,21.1795,21.1405,21.1405,115900.0
2015-01-22 11:50:00,32.54,32.54,32.48,32.54,383800.0,21.147,21.147,21.108,21.147,383800.0
2015-01-22 11:55:00,32.54,32.56,32.51,32.55,268600.0,21.147,21.16,21.1275,21.1535,268600.0
2015-01-22 12:00:00,32.56,32.59,32.51,32.52,157600.0,21.16,21.1795,21.1275,21.134,157600.0
2015-01-22 12:05:00,32.52,32.57,32.5,32.51,176800.0,21.134,21.1665,21.121,21.1275,176800.0
2015-01-22 12:10:00,32.51,32.54,32.5,32.5,145400.0,21.1275,21.147,21.121,21.121,145400.0
2015-01-22 12:15:00,32.5,32.52,32.49,32.5,253800.0,21.121,21.134,21.1145,21.121,253800.0
2015-01-22 12:20:00,32.5,32.52,32.47,32.49,278000.0,21.121,21.134,21.1015,21.1145,278000.0
2015-01-22 12:25:00,32.49,32.51,32.47,32.49,140500.0,21.1145,21.1275,21.1015,21.1145,140500.0
2015-01-22 12:30:00,32.5,32.5,32.47,32.48,78900.0,21.121,21.121,21.1015,21.108,78900.0
2015-01-22 12:35:00,32.48,32.51,32.45,32.5,187600.0,21.108,21.1275,21.0885,21.121,187600.0
2015-01-22 12:40:00,32.5,32.51,32.46,32.48,376800.0,21.121,21.1275,21.095,21.108,376800.0
2015-01-22 12:45:00,32.47,32.49,32.44,32.48,175800.0,21.1015,21.1145,21.082,21.108,175800.0
2015-01-22 12:50:00,32.48,32.51,32.45,32.46,211700.0,21.108,21.1275,21.0885,21.095,211700.0
2015-01-22 12:55:00,32.46,32.48,32.44,32.47,97800.0,21.095,21.108,21.082,21.1015,97800.0
2015-01-22 13:00:00,32.47,32.5,32.45,32.5,216300.0,21.1015,21.121,21.0885,21.121,216300.0
2015-01-22 13:05:00,32.49,32.5,32.45,32.47,167400.0,21.1145,21.121,21.0885,21.1015,167400.0
2015-01-22 13:10:00,32.46,32.48,32.44,32.45,165900.0,21.095,21.108,21.082,21.0885,165900.0
2015-01-22 13:15:00,32.45,32.46,32.4,32.42,234000.0,21.0885,21.095,21.056,21.069,234000.0
2015-01-22 13:20:00,32.42,32.43,32.38,32.39,241000.0,21.069,21.0755,21.043,21.0495,241000.0
2015-01-22 13:25:00,32.39,32.4,32.38,32.4,161600.0,21.0495,21.056,21.043,21.056,161600.0
2015-01-22 13:30:00,32.4,32.46,32.39,32.44,296700.0,21.056,21.095,21.0495,21.082,296700.0
2015-01-22 13:35:00,32.44,32.44,32.39,32.44,133300.0,21.082,21.082,21.0495,21.082,133300.0
2015-01-22 13:40:00,32.44,32.46,32.43,32.44,100000.0,21.082,21.095,21.0755,21.082,100000.0
2015-01-22 13:45:00,32.43,32.44,32.39,32.4,109700.0,21.0755,21.082,21.0495,21.056,109700.0
2015-01-22 13:50:00,32.39,32.46,32.39,32.45,184200.0,21.0495,21.095,21.0495,21.0885,184200.0
2015-01-22 13:55:00,32.44,32.45,32.43,32.43,99500.0,21.082,21.0885,21.0755,21.0755,99500.0
2015-01-22 14:00:00,32.44,32.47,32.43,32.47,195200.0,21.082,21.1015,21.0755,21.1015,195200.0
2015-01-22 14:05:00,32.47,32.47,32.45,32.46,113700.0,21.1015,21.1015,21.0885,21.095,113700.0
2015-01-22 14:10:00,32.46,32.49,32.45,32.48,200200.0,21.095,21.1145,21.0885,21.108,200200.0
2015-01-22 14:15:00,32.48,32.55,32.47,32.55,347700.0,21.108,21.1535,21.1015,21.1535,347700.0
2015-01-22 14:20:00,32.54,32.54,32.5,32.51,185200.0,21.147,21.147,21.121,21.1275,185200.0
2015-01-22 14:25:00,32.51,32.58,32.51,32.58,343300.0,21.1275,21.173,21.1275,21.173,343300.0
2015-01-22 14:30:00,32.57,32.67,32.57,32.62,448300.0,21.1665,21.2315,21.1665,21.199,448300.0
2015-01-22 14:35:00,32.62,32.62,32.59,32.6,196800.0,21.199,21.199,21.1795,21.186,196800.0
2015-01-22 14:40:00,32.6,32.61,32.57,32.61,289500.0,21.186,21.1925,21.1665,21.1925,289500.0
2015-01-22 14:45:00,32.6,32.68,32.6,32.65,309400.0,21.186,21.238,21.186,21.2185,309400.0
2015-01-22 14:50:00,32.65,32.67,32.64,32.66,283300.0,21.2185,21.2315,21.212,21.225,283300.0
2015-01-22 14:55:00,32.67,32.7,32.66,32.69,258600.0,21.2315,21.251,21.225,21.2445,258600.0
2015-01-22 15:00:00,32.69,32.73,32.68,32.7,372800.0,21.2445,21.2704,21.238,21.251,372800.0
2015-01-22 15:05:00,32.7,32.73,32.69,32.69,334800.0,21.251,21.2704,21.2445,21.2445,334800.0
2015-01-22 15:10:00,32.69,32.76,32.68,32.76,391200.0,21.2445,21.2899,21.238,21.2899,391200.0
2015-01-22 15:15:00,32.75,32.83,32.74,32.83,490800.0,21.2834,21.3354,21.2769,21.3354,490800.0
2015-01-22 15:20:00,32.83,32.83,32.74,32.74,411200.0,21.3354,21.3354,21.2769,21.2769,411200.0
2015-01-22 15:25:00,32.74,32.76,32.71,32.75,303000.0,21.2769,21.2899,21.2575,21.2834,303000.0
2015-01-22 15:30:00,32.76,32.78,32.75,32.77,453900.0,21.2899,21.3029,21.2834,21.2964,453900.0
2015-01-22 15:35:00,32.77,32.79,32.75,32.78,575100.0,21.2964,21.3094,21.2834,21.3029,575100.0
2015-01-22 15:40:00,32.78,32.79,32.73,32.73,531200.0,21.3029,21.3094,21.2704,21.2704,531200.0
2015-01-22 15:45:00,32.73,32.75,32.72,32.74,366800.0,21.2704,21.2834,21.2639,21.2769,366800.0
2015-01-22 15:50:00,32.75,32.75,32.72,32.75,329400.0,21.2834,21.2834,21.2639,21.2834,329400.0
2015-01-22 15:55:00,32.75,32.81,32.74,32.8,889800.0,21.2834,21.3224,21.2769,21.3159,889800.0
2015-01-23 09:30:00,32.87,32.9,32.68,32.7,1416300.0,21.3614,21.3809,21.238,21.251,1416300.0
2015-01-23 09:35:00,32.7,32.8,32.68,32.75,408900.0,21.251,21.3159,21.238,21.2834,408900.0
2015-01-23 09:40:00,32.74,32.82,32.69,32.74,438300.0,21.2769,21.3289,21.2445,21.2769,438300.0
2015-01-23 09:45:00,32.75,32.79,32.7,32.76,814000.0,21.2834,21.3094,21.251,21.2899,814000.0
2015-01-23 09:50:00,32.75,32.77,32.74,32.75,651400.0,21.2834,21.2964,21.2769,21.2834,651400.0
2015-01-23 09:55:00,32.75,32.76,32.72,32.73,242400.0,21.2834,21.2899,21.2639,21.2704,242400.0
2015-01-23 10:00:00,32.73,32.77,32.72,32.73,240100.0,21.2704,21.2964,21.2639,21.2704,240100.0
2015-01-23 10:05:00,32.74,32.79,32.73,32.75,182900.0,21.2769,21.3094,21.2704,21.2834,182900.0
2015-01-23 10:10:00,32.75,32.78,32.72,32.78,212100.0,21.2834,21.3029,21.2639,21.3029,212100.0
2015-01-23 10:15:00,32.78,32.79,32.72,32.73,220400.0,21.3029,21.3094,21.2639,21.2704,220400.0
2015-01-23 10:20:00,32.76,32.82,32.75,32.81,310600.0,21.2899,21.3289,21.2834,21.3224,310600.0
2015-01-23 10:25:00,32.81,32.82,32.74,32.75,589500.0,21.3224,21.3289,21.2769,21.2834,589500.0
2015-01-23 10:30:00,32.75,32.77,32.75,32.76,774900.0,21.2834,21.2964,21.2834,21.2899,774900.0
2015-01-23 10:35:00,32.76,32.77,32.72,32.75,362400.0,21.2899,21.2964,21.2639,21.2834,362400.0
2015-01-23 10:40:00,32.74,32.77,32.73,32.75,252400.0,21.2769,21.2964,21.2704,21.2834,252400.0
2015-01-23 10:45:00,32.75,32.76,32.63,32.65,550200.0,21.2834,21.2899,21.2055,21.2185,550200.0
2015-01-23 10:50:00,32.65,32.68,32.63,32.65,594200.0,21.2185,21.238,21.2055,21.2185,594200.0
2015-01-23 10:55:00,32.65,32.67,32.63,32.63,511900.0,21.2185,21.2315,21.2055,21.2055,511900.0
2015-01-23 11:00:00,32.63,32.65,32.62,32.62,276600.0,21.2055,21.2185,21.199,21.199,276600.0
2015-01-23 11:05:00,32.62,32.63,32.52,32.53,349500.0,21.199,21.2055,21.134,21.1405,349500.0
2015-01-23 11:10:00,32.52,32.58,32.49,32.58,365900.0,21.134,21.173,21.1145,21.173,365900.0
2015-01-23 11:15:00,32.58,32.65,32.56,32.64,347300.0,21.173,21.2185,21.16,21.212,347300.0
2015-01-23 11:20:00,32.64,32.66,32.62,32.65,260200.0,21.212,21.225,21.199,21.2185,260200.0
2015-01-23 11:25:00,32.65,32.67,32.64,32.66,150600.0,21.2185,21.2315,21.212,21.225,150600.0
2015-01-23 11:30:00,32.66,32.67,32.65,32.66,164000.0,21.225,21.2315,21.2185,21.225,164000.0
2015-01-23 11:35:00,32.66,32.7,32.64,32.64,185200.0,21.225,21.251,21.212,21.212,185200.0
2015-01-23 11:40:00,32.64,32.66,32.64,32.65,137400.0,21.212,21.225,21.212,21.2185,137400.0
2015-01-23 11:45:00,32.65,32.66,32.64,32.65,172800.0,21.2185,21.225,21.212,21.2185,172800.0
2015-01-23 11:50:00,32.66,32.66,32.64,32.65,187400.0,21.225,21.225,21.212,21.2185,187400.0
2015-01-23 11:55:00,32.65,32.66,32.64,32.65,206700.0,21.2185,21.225,21.212,21.2185,206700.0
2015-01-23 12:00:00,32.65,32.66,32.64,32.65,53600.0,21.2185,21.225,21.212,21.2185,53600.0
2015-01-23 12:05:00,32.66,32.66,32.64,32.65,98000.0,21.225,21.225,21.212,21.2185,98000.0
2015-01-23 12:10:00,32.64,32.69,32.64,32.69,236600.0,21.212,21.2445,21.212,21.2445,236600.0
2015-01-23 12:15:00,32.69,32.69,32.68,32.69,88300.0,21.2445,21.2445,21.238,21.2445,88300.0
2015-01-23 12:20:00,32.69,32.73,32.67,32.73,139200.0,21.2445,21.2704,21.2315,21.2704,139200.0
2015-01-23 12:25:00,32.73,32.74,32.7,32.72,120800.0,21.2704,21.2769,21.251,21.2639,120800.0
2015-01-23 12:30:00,32.72,32.74,32.7,32.73,85300.0,21.2639,21.2769,21.251,21.2704,85300.0
2015-01-23 12:35:00,32.74,32.78,32.72,32.77,133600.0,21.2769,21.3029,21.2639,21.2964,133600.0
2015-01-23 12:40:00,32.78,32.79,32.75,32.75,109200.0,21.3029,21.3094,21.2834,21.2834,109200.0
2015-01-23 12:45:00,32.76,32.78,32.72,32.73,112400.0,21.2899,21.3029,21.2639,21.2704,112400.0
2015-01-23 12:50:00,32.72,32.76,32.7,32.71,131500.0,21.2639,21.2899,21.251,21.2575,131500.0
2015-01-23 12:55:00,32.7,32.74,32.7,32.74,105400.0,21.251,21.2769,21.251,21.2769,105400.0
2015-01-23 13:00:00,32.74,32.74,32.69,32.72,98400.0,21.2769,21.2769,21.2445,21.2639,98400.0
2015-01-23 13:05:00,32.72,32.73,32.69,32.71,59300.0,21.2639,21.2704,21.2445,21.2575,59300.0
2015-01-23 13:10:00,32.71,32.72,32.68,32.7,120300.0,21.2575,21.2639,21.238,21.251,120300.0
2015-01-23 13:15:00,32.7,32.7,32.65,32.68,145000.0,21.251,21.251,21.2185,21.238,145000.0
2015-01-23 13:20:00,32.67,32.68,32.67,32.68,64900.0,21.2315,21.238,21.2315,21.238,64900.0
2015-01-23 13:25:00,32.67,32.68,32.63,32.63,188600.0,21.2315,21.238,21.2055,21.2055,188600.0
2015-01-23 13:30:00,32.63,32.66,32.63,32.65,109300.0,21.2055,21.225,21.2055,21.2185,109300.0
2015-01-23 13:35:00,32.64,32.67,32.64,32.67,92500.0,21.212,21.2315,21.212,21.2315,92500.0
2015-01-23 13:40:00,32.66,32.7,32.66,32.66,191000.0,21.225,21.251,21.225,21.225,191000.0
2015-01-23 13:45:00,32.67,32.68,32.65,32.68,137800.0,21.2315,21.238,21.2185,21.238,137800.0
2015-01-23 13:50:00,32.68,32.69,32.67,32.69,282500.0,21.238,21.2445,21.2315,21.2445,282500.0
2015-01-23 13:55:00,32.68,32.71,32.67,32.7,133600.0,21.238,21.2575,21.2315,21.251,133600.0
2015-01-23 14:00:00,32.7,32.71,32.68,32.69,108600.0,21.251,21.2575,21.238,21.2445,108600.0
2015-01-23 14:05:00,32.68,32.69,32.67,32.69,124700.0,21.238,21.2445,21.2315,21.2445,124700.0
2015-01-23 14:10:00,32.68,32.69,32.66,32.66,130200.0,21.238,21.2445,21.225,21.225,130200.0
2015-01-23 14:15:00,32.66,32.67,32.6,32.6,175000.0,21.225,21.2315,21.186,21.186,175000.0
2015-01-23 14:20:00,32.61,32.61,32.58,32.59,119400.0,21.1925,21.1925,21.173,21.1795,119400.0
2015-01-23 14:25:00,32.59,32.65,32.59,32.64,119800.0,21.1795,21.2185,21.1795,21.212,119800.0
2015-01-23 14:30:00,32.65,32.66,32.59,32.62,135800.0,21.2185,21.225,21.1795,21.199,135800.0
2015-01-23 14:35:00,32.61,32.62,32.58,32.59,239000.0,21.1925,21.199,21.173,21.1795,239000.0
2015-01-23 14:40:00,32.59,32.6,32.54,32.57,279100.0,21.1795,21.186,21.147,21.1665,279100.0
2015-01-23 14:45:00,32.57,32.57,32.52,32.52,206200.0,21.1665,21.1665,21.134,21.134,206200.0
2015-01-23 14:50:00,32.53,32.56,32.51,32.54,254900.0,21.1405,21.16,21.1275,21.147,254900.0
2015-01-23 14:55:00,32.54,32.55,32.49,32.49,236600.0,21.147,21.1535,21.1145,21.1145,236600.0
2015-01-23 15:00:00,32.49,32.56,32.47,32.55,307200.0,21.1145,21.16,21.1015,21.1535,307200.0
2015-01-23 15:05:00,32.55,32.58,32.52,32.57,248300.0,21.1535,21.173,21.134,21.1665,248300.0
2015-01-23 15:10:00,32.57,32.57,32.52,32.52,180700.0,21.1665,21.1665,21.134,21.134,180700.0
2015-01-23 15:15:00,32.52,32.53,32.48,32.5,262200.0,21.134,21.1405,21.108,21.121,262200.0
2015-01-23 15:20:00,32.5,32.53,32.49,32.52,236600.0,21.121,21.1405,21.1145,21.134,236600.0
2015-01-23 15:25:00,32.52,32.55,32.51,32.52,216900.0,21.134,21.1535,21.1275,21.134,216900.0
2015-01-23 15:30:00,32.52,32.52,32.49,32.52,307400.0,21.134,21.134,21.1145,21.134,307400.0
2015-01-23 15:35:00,32.52,32.55,32.51,32.52,402400.0,21.134,21.1535,21.1275,21.134,402400.0
2015-01-23 15:40:00,32.52,32.59,32.51,32.58,389500.0,21.134,21.1795,21.1275,21.173,389500.0
2015-01-23 15:45:00,32.58,32.59,32.52,32.53,635000.0,21.173,21.1795,21.134,21.1405,635000.0
2015-01-23 15:50:00,32.53,32.54,32.47,32.49,488300.0,21.1405,21.147,21.1015,21.1145,488300.0
2015-01-23 15:55:00,32.5,32.5,32.43,32.45,1363900.0,21.121,21.121,21.0755,21.0885,1363900.0
2015-01-26 09:30:00,32.47,32.5,32.38,32.44,924100.0,21.1015,21.121,21.043,21.082,924100.0
2015-01-26 09:35:00,32.45,32.49,32.37,32.37,615600.0,21.0885,21.1145,21.0365,21.0365,615600.0
2015-01-26 09:40:00,32.38,32.4,32.25,32.3,845400.0,21.043,21.056,20.9585,20.991,845400.0
2015-01-26 09:45:00,32.32,32.34,32.17,32.23,517400.0,21.004,21.017,20.9065,20.9455,517400.0
2015-01-26 09:50:00,32.22,32.37,32.22,32.28,458400.0,20.939,21.0365,20.939,20.978,458400.0
2015-01-26 09:55:00,32.28,32.43,32.27,32.43,406500.0,20.978,21.0755,20.9715,21.0755,406500.0
2015-01-26 10:00:00,32.43,32.46,32.41,32.44,308500.0,21.0755,21.095,21.0625,21.082,308500.0
2015-01-26 10:05:00,32.45,32.48,32.44,32.45,440700.0,21.0885,21.108,21.082,21.0885,440700.0
2015-01-26 10:10:00,32.45,32.46,32.39,32.43,668300.0,21.0885,21.095,21.0495,21.0755,668300.0
2015-01-26 10:15:00,32.44,32.55,32.42,32.54,673900.0,21.082,21.1535,21.069,21.147,673900.0
2015-01-26 10:20:00,32.54,32.56,32.48,32.5,326600.0,21.147,21.16,21.108,21.121,326600.0
2015-01-26 10:25:00,32.5,32.56,32.49,32.55,217400.0,21.121,21.16,21.1145,21.1535,217400.0
2015-01-26 10:30:00,32.55,32.56,32.53,32.56,208900.0,21.1535,21.16,21.1405,21.16,208900.0
2015-01-26 10:35:00,32.56,32.58,32.55,32.57,265100.0,21.16,21.173,21.1535,21.1665,265100.0
2015-01-26 10:40:00,32.57,32.65,32.56,32.64,223800.0,21.1665,21.2185,21.16,21.212,223800.0
2015-01-26 10:45:00,32.64,32.73,32.63,32.71,273800.0,21.212,21.2704,21.2055,21.2575,273800.0
2015-01-26 10:50:00,32.72,32.74,32.65,32.67,400700.0,21.2639,21.2769,21.2185,21.2315,400700.0
2015-01-26 10:55:00,32.66,32.69,32.62,32.63,221700.0,21.225,21.2445,21.199,21.2055,221700.0
2015-01-26 11:00:00,32.64,32.65,32.57,32.62,556900.0,21.212,21.2185,21.1665,21.199,556900.0
2015-01-26 11:05:00,32.62,32.66,32.61,32.66,313800.0,21.199,21.225,21.1925,21.225,313800.0
2015-01-26 11:10:00,32.66,32.71,32.65,32.7,304600.0,21.225,21.2575,21.2185,21.251,304600.0
2015-01-26 11:15:00,32.7,32.73,32.7,32.7,348800.0,21.251,21.2704,21.251,21.251,348800.0
2015-01-26 11:20:00,32.71,32.74,32.7,32.73,158600.0,21.2575,21.2769,21.251,21.2704,158600.0
2015-01-26 11:25:00,32.74,32.74,32.68,32.72,314200.0,21.2769,21.2769,21.238,21.2639,314200.0
2015-01-26 11:30:00,32.71,32.77,32.71,32.76,486300.0,21.2575,21.2964,21.2575,21.2899,486300.0
2015-01-26 11:35:00,32.75,32.79,32.74,32.78,306600.0,21.2834,21.3094,21.2769,21.3029,306600.0
2015-01-26 11:40:00,32.79,32.83,32.78,32.83,246900.0,21.3094,21.3354,21.3029,21.3354,246900.0
2015-01-26 11:45:00,32.83,32.83,32.78,32.82,313400.0,21.3354,21.3354,21.3029,21.3289,313400.0
2015-01-26 11:50:00,32.82,32.84,32.8,32.84,152900.0,21.3289,21.3419,21.3159,21.3419,152900.0
2015-01-26 11:55:00,32.84,32.85,32.79,32.79,210800.0,21.3419,21.3484,21.3094,21.3094,210800.0
2015-01-26 12:00:00,32.79,32.82,32.78,32.81,157700.0,21.3094,21.3289,21.3029,21.3224,157700.0
2015-01-26 12:05:00,32.81,32.83,32.8,32.81,141300.0,21.3224,21.3354,21.3159,21.3224,141300.0
2015-01-26 12:10:00,32.81,32.83,32.79,32.79,103000.0,21.3224,21.3354,21.3094,21.3094,103000.0
2015-01-26 12:15:00,32.8,32.8,32.77,32.77,135100.0,21.3159,21.3159,21.2964,21.2964,135100.0
2015-01-26 12:20:00,32.77,32.8,32.77,32.78,229400.0,21.2964,21.3159,21.2964,21.3029,229400.0
2015-01-26 12:25:00,32.78,32.8,32.77,32.77,93200.0,21.3029,21.3159,21.2964,21.2964,93200.0
2015-01-26 12:30:00,32.77,32.79,32.75,32.76,192000.0,21.2964,21.3094,21.2834,21.2899,192000.0
2015-01-26 12:35:00,32.75,32.76,32.74,32.74,101900.0,21.2834,21.2899,21.2769,21.2769,101900.0
2015-01-26 12:40:00,32.74,32.75,32.72,32.74,135000.0,21.2769,21.2834,21.2639,21.2769,135000.0
2015-01-26 12:45:00,32.74,32.75,32.73,32.73,148200.0,21.2769,21.2834,21.2704,21.2704,148200.0
2015-01-26 12:50:00,32.72,32.73,32.7,32.72,195900.0,21.2639,21.2704,21.251,21.2639,195900.0
2015-01-26 12:55:00,32.71,32.74,32.71,32.71,100500.0,21.2575,21.2769,21.2575,21.2575,100500.0
2015-01-26 13:00:00,32.71,32.74,32.7,32.73,115700.0,21.2575,21.2769,21.251,21.2704,115700.0
2015-01-26 13:05:00,32.73,32.76,32.72,32.74,134800.0,21.2704,21.2899,21.2639,21.2769,134800.0
2015-01-26 13:10:00,32.74,32.77,32.74,32.74,108800.0,21.2769,21.2964,21.2769,21.2769,108800.0
2015-01-26 13:15:00,32.75,32.77,32.74,32.75,116800.0,21.2834,21.2964,21.2769,21.2834,116800.0
2015-01-26 13:20:00,32.75,32.76,32.73,32.74,69000.0,21.2834,21.2899,21.2704,21.2769,69000.0
2015-01-26 13:25:00,32.74,32.75,32.7,32.72,130800.0,21.2769,21.2834,21.251,21.2639,130800.0
2015-01-26 13:30:00,32.72,32.75,32.71,32.75,94500.0,21.2639,21.2834,21.2575,21.2834,94500.0
2015-01-26 13:35:00,32.75,32.75,32.67,32.7,147900.0,21.2834,21.2834,21.2315,21.251,147900.0
2015-01-26 13:40:00,32.7,32.74,32.69,32.74,120000.0,21.251,21.2769,21.2445,21.2769,120000.0
2015-01-26 13:45:00,32.74,32.77,32.71,32.77,206900.0,21.2769,21.2964,21.2575,21.2964,206900.0
2015-01-26 13:50:00,32.76,32.77,32.72,32.73,59800.0,21.2899,21.2964,21.2639,21.2704,59800.0
2015-01-26 13:55:00,32.73,32.74,32.7,32.73,101900.0,21.2704,21.2769,21.251,21.2704,101900.0
2015-01-26 14:00:00,32.73,32.73,32.7,32.72,212600.0,21.2704,21.2704,21.251,21.2639,212600.0
2015-01-26 14:05:00,32.72,32.72,32.7,32.7,63100.0,21.2639,21.2639,21.251,21.251,63100.0
2015-01-26 14:10:00,32.7,32.72,32.69,32.7,212500.0,21.251,21.2639,21.2445,21.251,212500.0
2015-01-26 14:15:00,32.7,32.71,32.67,32.67,229200.0,21.251,21.2575,21.2315,21.2315,229200.0
2015-01-26 14:20:00,32.68,32.68,32.65,32.67,173900.0,21.238,21.238,21.2185,21.2315,173900.0
2015-01-26 14:25:00,32.67,32.68,32.65,32.67,209200.0,21.2315,21.238,21.2185,21.2315,209200.0
2015-01-26 14:30:00,32.67,32.68,32.66,32.66,134700.0,21.2315,21.238,21.225,21.225,134700.0
2015-01-26 14:35:00,32.66,32.68,32.66,32.67,113900.0,21.225,21.238,21.225,21.2315,113900.0
2015-01-26 14:40:00,32.68,32.68,32.6,32.61,292200.0,21.238,21.238,21.186,21.1925,292200.0
2015-01-26 14:45:00,32.61,32.61,32.56,32.57,299600.0,21.1925,21.1925,21.16,21.1665,299600.0
2015-01-26 14:50:00,32.56,32.61,32.56,32.6,289200.0,21.16,21.1925,21.16,21.186,289200.0
2015-01-26 14:55:00,32.6,32.61,32.6,32.6,111900.0,21.186,21.1925,21.186,21.186,111900.0
2015-01-26 15:00:00,32.61,32.61,32.57,32.57,192400.0,21.1925,21.1925,21.1665,21.1665,192400.0
2015-01-26 15:05:00,32.58,32.61,32.57,32.61,185800.0,21.173,21.1925,21.1665,21.1925,185800.0
2015-01-26 15:10:00,32.61,32.65,32.6,32.64,161200.0,21.1925,21.2185,21.186,21.212,161200.0
2015-01-26 15:15:00,32.63,32.64,32.61,32.64,214000.0,21.2055,21.212,21.1925,21.212,214000.0
2015-01-26 15:20:00,32.64,32.66,32.62,32.66,241000.0,21.212,21.225,21.199,21.225,241000.0
2015-01-26 15:25:00,32.65,32.66,32.62,32.63,221500.0,21.2185,21.225,21.199,21.2055,221500.0
2015-01-26 15:30:00,32.64,32.65,32.63,32.64,298600.0,21.212,21.2185,21.2055,21.212,298600.0
2015-01-26 15:35:00,32.64,32.69,32.63,32.69,499000.0,21.212,21.2445,21.2055,21.2445,499000.0
2015-01-26 15:40:00,32.69,32.69,32.63,32.64,328300.0,21.2445,21.2445,21.2055,21.212,328300.0
2015-01-26 15:45:00,32.64,32.69,32.62,32.69,392800.0,21.212,21.2445,21.199,21.2445,392800.0
2015-01-26 15:50:00,32.69,32.69,32.65,32.67,480400.0,21.2445,21.2445,21.2185,21.2315,480400.0
2015-01-26 15:55:00,32.67,32.82,32.64,32.79,1671400.0,21.2315,21.3289,21.212,21.3094,1671400.0
2015-01-27 09:30:00,32.34,32.69,32.3,32.67,1150300.0,21.017,21.2445,20.991,21.2315,1150300.0
2015-01-27 09:35:00,32.66,32.84,32.62,32.78,775400.0,21.225,21.3419,21.199,21.3029,775400.0
2015-01-27 09:40:00,32.77,32.95,32.77,32.91,915000.0,21.2964,21.4134,21.2964,21.3874,915000.0
2015-01-27 09:45:00,32.9,33.12,32.79,33.1,1258400.0,21.3809,21.5239,21.3094,21.5109,1258400.0
2015-01-27 09:50:00,33.1,33.2,33.09,33.16,1517000.0,21.5109,21.5759,21.5044,21.5499,1517000.0
2015-01-27 09:55:00,33.17,33.29,33.13,33.29,1137000.0,21.5564,21.6344,21.5304,21.6344,1137000.0
2015-01-27 10:00:00,33.29,33.35,33.16,33.2,984100.0,21.6344,21.6734,21.5499,21.5759,984100.0
2015-01-27 10:05:00,33.19,33.27,33.13,33.18,555500.0,21.5694,21.6214,21.5304,21.5629,555500.0
2015-01-27 10:10:00,33.17,33.19,33.07,33.19,671300.0,21.5564,21.5694,21.4914,21.5694,671300.0
2015-01-27 10:15:00,33.18,33.2,33.04,33.2,505600.0,21.5629,21.5759,21.4719,21.5759,505600.0
2015-01-27 10:20:00,33.2,33.25,33.09,33.1,504000.0,21.5759,21.6084,21.5044,21.5109,504000.0
2015-01-27 10:25:00,33.11,33.18,33.1,33.14,463100.0,21.5174,21.5629,21.5109,21.5369,463100.0
2015-01-27 10:30:00,33.14,33.2,33.06,33.18,878600.0,21.5369,21.5759,21.4849,21.5629,878600.0
2015-01-27 10:35:00,33.17,33.19,33.14,33.16,364300.0,21.5564,21.5694,21.5369,21.5499,364300.0
2015-01-27 10:40:00,33.16,33.17,33.04,33.05,588700.0,21.5499,21.5564,21.4719,21.4784,588700.0
2015-01-27 10:45:00,33.05,33.08,32.95,32.99,809400.0,21.4784,21.4979,21.4134,21.4394,809400.0
2015-01-27 10:50:00,33.0,33.0,32.91,32.93,330000.0,21.4459,21.4459,21.3874,21.4004,330000.0
2015-01-27 10:55:00,32.93,32.95,32.85,32.85,376700.0,21.4004,21.4134,21.3484,21.3484,376700.0
2015-01-27 11:00:00,32.85,32.87,32.77,32.77,377500.0,21.3484,21.3614,21.2964,21.2964,377500.0
2015-01-27 11:05:00,32.77,32.85,32.75,32.84,527800.0,21.2964,21.3484,21.2834,21.3419,527800.0
2015-01-27 11:10:00,32.84,32.84,32.74,32.79,733500.0,21.3419,21.3419,21.2769,21.3094,733500.0
2015-01-27 11:15:00,32.79,32.82,32.77,32.79,945400.0,21.3094,21.3289,21.2964,21.3094,945400.0
2015-01-27 11:20:00,32.8,32.87,32.79,32.84,747900.0,21.3159,21.3614,21.3094,21.3419,747900.0
2015-01-27 11:25:00,32.84,32.86,32.78,32.84,781800.0,21.3419,21.3549,21.3029,21.3419,781800.0
2015-01-27 11:30:00,32.83,32.86,32.81,32.83,207500.0,21.3354,21.3549,21.3224,21.3354,207500.0
2015-01-27 11:35:00,32.83,32.86,32.81,32.81,386800.0,21.3354,21.3549,21.3224,21.3224,386800.0
2015-01-27 11:40:00,32.81,32.83,32.75,32.77,383400.0,21.3224,21.3354,21.2834,21.2964,383400.0
2015-01-27 11:45:00,32.77,32.8,32.77,32.8,109000.0,21.2964,21.3159,21.2964,21.3159,109000.0
2015-01-27 11:50:00,32.8,32.83,32.77,32.8,235400.0,21.3159,21.3354,21.2964,21.3159,235400.0
2015-01-27 11:55:00,32.8,32.81,32.77,32.77,543900.0,21.3159,21.3224,21.2964,21.2964,543900.0
2015-01-27 12:00:00,32.77,32.79,32.75,32.76,219600.0,21.2964,21.3094,21.2834,21.2899,219600.0
2015-01-27 12:05:00,32.76,32.76,32.71,32.71,330500.0,21.2899,21.2899,21.2575,21.2575,330500.0
2015-01-27 12:10:00,32.71,32.76,32.7,32.73,149300.0,21.2575,21.2899,21.251,21.2704,149300.0
2015-01-27 12:15:00,32.73,32.74,32.7,32.7,170900.0,21.2704,21.2769,21.251,21.251,170900.0
2015-01-27 12:20:00,32.7,32.71,32.63,32.64,277300.0,21.251,21.2575,21.2055,21.212,277300.0
2015-01-27 12:25:00,32.65,32.72,32.63,32.71,210800.0,21.2185,21.2639,21.2055,21.2575,210800.0
2015-01-27 12:30:00,32.71,32.72,32.7,32.72,115200.0,21.2575,21.2639,21.251,21.2639,115200.0
2015-01-27 12:35:00,32.71,32.73,32.71,32.72,168300.0,21.2575,21.2704,21.2575,21.2639,168300.0
2015-01-27 12:40:00,32.71,32.74,32.7,32.72,160500.0,21.2575,21.2769,21.251,21.2639,160500.0
2015-01-27 12:45:00,32.72,32.72,32.69,32.69,144100.0,21.2639,21.2639,21.2445,21.2445,144100.0
2015-01-27 12:50:00,32.69,32.77,32.69,32.77,477100.0,21.2445,21.2964,21.2445,21.2964,477100.0
2015-01-27 12:55:00,32.77,32.86,32.75,32.86,228900.0,21.2964,21.3549,21.2834,21.3549,228900.0
2015-01-27 13:00:00,32.86,32.88,32.8,32.82,407000.0,21.3549,21.3679,21.3159,21.3289,407000.0
2015-01-27 13:05:00,32.83,32.83,32.72,32.75,139700.0,21.3354,21.3354,21.2639,21.2834,139700.0
2015-01-27 13:10:00,32.76,32.78,32.74,32.77,219400.0,21.2899,21.3029,21.2769,21.2964,219400.0
2015-01-27 13:15:00,32.78,32.87,32.77,32.82,454900.0,21.3029,21.3614,21.2964,21.3289,454900.0
2015-01-27 13:20:00,32.82,32.84,32.8,32.8,231000.0,21.3289,21.3419,21.3159,21.3159,231000.0
2015-01-27 13:25:00,32.8,32.81,32.76,32.8,200300.0,21.3159,21.3224,21.2899,21.3159,200300.0
2015-01-27 13:30:00,32.81,32.82,32.72,32.76,150600.0,21.3224,21.3289,21.2639,21.2899,150600.0
2015-01-27 13:35:00,32.76,32.77,32.72,32.73,182100.0,21.2899,21.2964,21.2639,21.2704,182100.0
2015-01-27 13:40:00,32.73,32.76,32.72,32.74,178900.0,21.2704,21.2899,21.2639,21.2769,178900.0
2015-01-27 13:45:00,32.75,32.77,32.72,32.75,97400.0,21.2834,21.2964,21.2639,21.2834,97400.0
2015-01-27 13:50:00,32.75,32.76,32.74,32.76,117200.0,21.2834,21.2899,21.2769,21.2899,117200.0
2015-01-27 13:55:00,32.75,32.76,32.7,32.72,204000.0,21.2834,21.2899,21.251,21.2639,204000.0
2015-01-27 14:00:00,32.72,32.75,32.71,32.72,236900.0,21.2639,21.2834,21.2575,21.2639,236900.0
2015-01-27 14:05:00,32.72,32.75,32.71,32.71,153800.0,21.2639,21.2834,21.2575,21.2575,153800.0
2015-01-27 14:10:00,32.72,32.76,32.7,32.75,264800.0,21.2639,21.2899,21.251,21.2834,264800.0
2015-01-27 14:15:00,32.75,32.82,32.73,32.82,294600.0,21.2834,21.3289,21.2704,21.3289,294600.0
2015-01-27 14:20:00,32.82,32.83,32.79,32.81,342400.0,21.3289,21.3354,21.3094,21.3224,342400.0
2015-01-27 14:25:00,32.81,32.83,32.8,32.82,340700.0,21.3224,21.3354,21.3159,21.3289,340700.0
2015-01-27 14:30:00,32.82,32.83,32.77,32.79,249900.0,21.3289,21.3354,21.2964,21.3094,249900.0
2015-01-27 14:35:00,32.79,32.83,32.78,32.81,201200.0,21.3094,21.3354,21.3029,21.3224,201200.0
2015-01-27 14:40:00,32.8,32.83,32.79,32.82,320300.0,21.3159,21.3354,21.3094,21.3289,320300.0
2015-01-27 14:45:00,32.82,32.82,32.79,32.79,149100.0,21.3289,21.3289,21.3094,21.3094,149100.0
2015-01-27 14:50:00,32.8,32.82,32.73,32.76,349300.0,21.3159,21.3289,21.2704,21.2899,349300.0
2015-01-27 14:55:00,32.76,32.78,32.69,32.71,395900.0,21.2899,21.3029,21.2445,21.2575,395900.0
2015-01-27 15:00:00,32.72,32.74,32.69,32.7,165000.0,21.2639,21.2769,21.2445,21.251,165000.0
2015-01-27 15:05:00,32.69,32.76,32.68,32.76,229800.0,21.2445,21.2899,21.238,21.2899,229800.0
2015-01-27 15:10:00,32.76,32.82,32.73,32.78,403800.0,21.2899,21.3289,21.2704,21.3029,403800.0
2015-01-27 15:15:00,32.77,32.78,32.71,32.73,299300.0,21.2964,21.3029,21.2575,21.2704,299300.0
2015-01-27 15:20:00,32.73,32.74,32.68,32.7,325200.0,21.2704,21.2769,21.238,21.251,325200.0
2015-01-27 15:25:00,32.7,32.76,32.69,32.69,361600.0,21.251,21.2899,21.2445,21.2445,361600.0
2015-01-27 15:30:00,32.69,32.73,32.67,32.71,294700.0,21.2445,21.2704,21.2315,21.2575,294700.0
2015-01-27 15:35:00,32.72,32.72,32.68,32.7,534600.0,21.2639,21.2639,21.238,21.251,534600.0
2015-01-27 15:40:00,32.71,32.75,32.68,32.73,620300.0,21.2575,21.2834,21.238,21.2704,620300.0
2015-01-27 15:45:00,32.73,32.75,32.69,32.7,621300.0,21.2704,21.2834,21.2445,21.251,621300.0
2015-01-27 15:50:00,32.7,32.71,32.61,32.66,1078800.0,21.251,21.2575,21.1925,21.225,1078800.0
2015-01-27 15:55:00,32.66,32.67,32.61,32.63,1663500.0,21.225,21.2315,21.1925,21.2055,1663500.0
2015-01-28 09:30:00,32.57,33.14,32.3,32.41,1332800.0,21.1665,21.5369,20.991,21.0625,1332800.0
2015-01-28 09:35:00,32.4,32.5,32.32,32.4,778600.0,21.056,21.121,21.004,21.056,778600.0
2015-01-28 09:40:00,32.4,32.51,32.38,32.41,785600.0,21.056,21.1275,21.043,21.0625,785600.0
2015-01-28 09:45:00,32.41,32.41,32.24,32.26,836100.0,21.0625,21.0625,20.952,20.965,836100.0
2015-01-28 09:50:00,32.26,32.31,32.25,32.27,384000.0,20.965,20.9975,20.9585,20.9715,384000.0
2015-01-28 09:55:00,32.28,32.35,32.25,32.26,359700.0,20.978,21.0235,20.9585,20.965,359700.0
2015-01-28 10:00:00,32.27,32.32,32.26,32.29,305700.0,20.9715,21.004,20.965,20.9845,305700.0
2015-01-28 10:05:00,32.29,32.37,32.28,32.31,269800.0,20.9845,21.0365,20.978,20.9975,269800.0
2015-01-28 10:10:00,32.31,32.33,32.27,32.29,249500.0,20.9975,21.0105,20.9715,20.9845,249500.0
2015-01-28 10:15:00,32.28,32.32,32.24,32.26,488500.0,20.978,21.004,20.952,20.965,488500.0
2015-01-28 10:20:00,32.27,32.29,32.25,32.28,343900.0,20.9715,20.9845,20.9585,20.978,343900.0
2015-01-28 10:25:00,32.28,32.34,32.24,32.33,732800.0,20.978,21.017,20.952,21.0105,732800.0
2015-01-28 10:30:00,32.33,32.35,32.29,32.33,219100.0,21.0105,21.0235,20.9845,21.0105,219100.0
2015-01-28 10:35:00,32.32,32.38,32.31,32.35,322900.0,21.004,21.043,20.9975,21.0235,322900.0
2015-01-28 10:40:00,32.34,32.35,32.24,32.31,501800.0,21.017,21.0235,20.952,20.9975,501800.0
2015-01-28 10:45:00,32.3,32.31,32.25,32.26,405900.0,20.991,20.9975,20.9585,20.965,405900.0
2015-01-28 10:50:00,32.26,32.28,32.21,32.28,324600.0,20.965,20.978,20.9325,20.978,324600.0
2015-01-28 10:55:00,32.27,32.28,32.21,32.25,413700.0,20.9715,20.978,20.9325,20.9585,413700.0
2015-01-28 11:00:00,32.26,32.26,32.21,32.25,267800.0,20.965,20.965,20.9325,20.9585,267800.0
2015-01-28 11:05:00,32.25,32.27,32.23,32.27,378100.0,20.9585,20.9715,20.9455,20.9715,378100.0
2015-01-28 11:10:00,32.27,32.27,32.24,32.25,201800.0,20.9715,20.9715,20.952,20.9585,201800.0
2015-01-28 11:15:00,32.25,32.25,32.2,32.22,346700.0,20.9585,20.9585,20.926,20.939,346700.0
2015-01-28 11:20:00,32.22,32.26,32.17,32.26,284600.0,20.939,20.965,20.9065,20.965,284600.0
2015-01-28 11:25:00,32.26,32.3,32.24,32.26,143500.0,20.965,20.991,20.952,20.965,143500.0
2015-01-28 11:30:00,32.26,32.28,32.23,32.25,338400.0,20.965,20.978,20.9455,20.9585,338400.0
2015-01-28 11:35:00,32.25,32.28,32.24,32.25,278700.0,20.9585,20.978,20.952,20.9585,278700.0
2015-01-28 11:40:00,32.26,32.31,32.25,32.3,147100.0,20.965,20.9975,20.9585,20.991,147100.0
2015-01-28 11:45:00,32.3,32.31,32.25,32.3,146500.0,20.991,20.9975,20.9585,20.991,146500.0
2015-01-28 11:50:00,32.3,32.31,32.29,32.3,82100.0,20.991,20.9975,20.9845,20.991,82100.0
2015-01-28 11:55:00,32.3,32.31,32.29,32.3,107000.0,20.991,20.9975,20.9845,20.991,107000.0
2015-01-28 12:00:00,32.29,32.35,32.29,32.31,196100.0,20.9845,21.0235,20.9845,20.9975,196100.0
2015-01-28 12:05:00,32.31,32.31,32.3,32.3,237300.0,20.9975,20.9975,20.991,20.991,237300.0
2015-01-28 12:10:00,32.3,32.31,32.26,32.27,115200.0,20.991,20.9975,20.965,20.9715,115200.0
2015-01-28 12:15:00,32.27,32.32,32.2,32.32,262900.0,20.9715,21.004,20.926,21.004,262900.0
2015-01-28 12:20:00,32.32,32.33,32.3,32.3,109600.0,21.004,21.0105,20.991,20.991,109600.0
2015-01-28 12:25:00,32.3,32.32,32.29,32.3,212800.0,20.991,21.004,20.9845,20.991,212800.0
2015-01-28 12:30:00,32.31,32.34,32.3,32.32,205800.0,20.9975,21.017,20.991,21.004,205800.0
2015-01-28 12:35:00,32.32,32.35,32.31,32.34,118000.0,21.004,21.0235,20.9975,21.017,118000.0
2015-01-28 12:40:00,32.34,32.37,32.32,32.35,182500.0,21.017,21.0365,21.004,21.0235,182500.0
2015-01-28 12:45:00,32.35,32.36,32.32,32.34,117500.0,21.0235,21.03,21.004,21.017,117500.0
2015-01-28 12:50:00,32.33,32.36,32.3,32.3,124500.0,21.0105,21.03,20.991,20.991,124500.0
2015-01-28 12:55:00,32.31,32.36,32.3,32.3,166300.0,20.9975,21.03,20.991,20.991,166300.0
2015-01-28 13:00:00,32.31,32.34,32.29,32.3,260000.0,20.9975,21.017,20.9845,20.991,260000.0
2015-01-28 13:05:00,32.3,32.34,32.29,32.34,68100.0,20.991,21.017,20.9845,21.017,68100.0
2015-01-28 13:10:00,32.34,32.35,32.28,32.3,172300.0,21.017,21.0235,20.978,20.991,172300.0
2015-01-28 13:15:00,32.3,32.31,32.28,32.29,177400.0,20.991,20.9975,20.978,20.9845,177400.0
2015-01-28 13:20:00,32.29,32.31,32.27,32.27,123100.0,20.9845,20.9975,20.9715,20.9715,123100.0
2015-01-28 13:25:00,32.28,32.29,32.27,32.29,70900.0,20.978,20.9845,20.9715,20.9845,70900.0
2015-01-28 13:30:00,32.29,32.32,32.27,32.32,275600.0,20.9845,21.004,20.9715,21.004,275600.0
2015-01-28 13:35:00,32.32,32.36,32.28,32.28,216200.0,21.004,21.03,20.978,20.978,216200.0
2015-01-28 13:40:00,32.28,32.31,32.26,32.31,115300.0,20.978,20.9975,20.965,20.9975,115300.0
2015-01-28 13:45:00,32.3,32.34,32.3,32.33,118700.0,20.991,21.017,20.991,21.0105,118700.0
2015-01-28 13:50:00,32.33,32.35,32.32,32.33,107600.0,21.0105,21.0235,21.004,21.0105,107600.0
2015-01-28 13:55:00,32.32,32.33,32.23,32.24,247300.0,21.004,21.0105,20.9455,20.952,247300.0
2015-01-28 14:00:00,32.25,32.35,32.24,32.3,299000.0,20.9585,21.0235,20.952,20.991,299000.0
2015-01-28 14:05:00,32.3,32.32,32.21,32.23,258900.0,20.991,21.004,20.9325,20.9455,258900.0
2015-01-28 14:10:00,32.23,32.24,32.15,32.22,371500.0,20.9455,20.952,20.8935,20.939,371500.0
2015-01-28 14:15:00,32.23,32.27,32.2,32.27,179300.0,20.9455,20.9715,20.926,20.9715,179300.0
2015-01-28 14:20:00,32.27,32.3,32.23,32.28,319000.0,20.9715,20.991,20.9455,20.978,319000.0
2015-01-28 14:25:00,32.28,32.29,32.14,32.18,379400.0,20.978,20.9845,20.887,20.913,379400.0
2015-01-28 14:30:00,32.18,32.19,32.08,32.11,389400.0,20.913,20.9195,20.848,20.8675,389400.0
2015-01-28 14:35:00,32.12,32.19,32.1,32.18,264200.0,20.874,20.9195,20.861,20.913,264200.0
2015-01-28 14:40:00,32.17,32.22,32.13,32.19,211600.0,20.9065,20.939,20.8805,20.9195,211600.0
2015-01-28 14:45:00,32.19,32.23,32.16,32.16,203800.0,20.9195,20.9455,20.9,20.9,203800.0
2015-01-28 14:50:00,32.16,32.24,32.14,32.23,160200.0,20.9,20.952,20.887,20.9455,160200.0
2015-01-28 14:55:00,32.24,32.25,32.16,32.16,275400.0,20.952,20.9585,20.9,20.9,275400.0
2015-01-28 15:00:00,32.17,32.22,32.15,32.19,189100.0,20.9065,20.939,20.8935,20.9195,189100.0
2015-01-28 15:05:00,32.19,32.2,32.11,32.13,229600.0,20.9195,20.926,20.8675,20.8805,229600.0
2015-01-28 15:10:00,32.13,32.15,32.07,32.08,402200.0,20.8805,20.8935,20.8415,20.848,402200.0
2015-01-28 15:15:00,32.08,32.09,32.03,32.03,312000.0,20.848,20.8545,20.8155,20.8155,312000.0
2015-01-28 15:20:00,32.03,32.11,32.03,32.09,342400.0,20.8155,20.8675,20.8155,20.8545,342400.0
2015-01-28 15:25:00,32.09,32.09,32.02,32.07,265700.0,20.8545,20.8545,20.809,20.8415,265700.0
2015-01-28 15:30:00,32.07,32.08,32.01,32.01,615800.0,20.8415,20.848,20.8025,20.8025,615800.0
2015-01-28 15:35:00,32.01,32.04,31.99,32.0,736400.0,20.8025,20.822,20.7895,20.796,736400.0
2015-01-28 15:40:00,32.01,32.01,31.51,31.88,1362400.0,20.8025,20.8025,20.4776,20.7181,1362400.0
2015-01-28 15:45:00,31.87,31.99,31.83,31.97,770300.0,20.7116,20.7895,20.6856,20.7765,770300.0
2015-01-28 15:50:00,31.97,32.0,31.93,31.99,666000.0,20.7765,20.796,20.7505,20.7895,666000.0
2015-01-28 15:55:00,31.99,32.0,31.93,31.96,1517800.0,20.7895,20.796,20.7505,20.77,1517800.0
2015-01-29 09:30:00,31.91,31.96,31.78,31.8,701000.0,20.7376,20.77,20.6531,20.6661,701000.0
2015-01-29 09:35:00,31.79,31.95,31.76,31.77,312100.0,20.6596,20.7635,20.6401,20.6466,312100.0
2015-01-29 09:40:00,31.77,31.84,31.75,31.77,238200.0,20.6466,20.6921,20.6336,20.6466,238200.0
2015-01-29 09:45:00,31.77,31.78,31.6,31.61,335300.0,20.6466,20.6531,20.5361,20.5426,335300.0
2015-01-29 09:50:00,31.61,31.69,31.6,31.66,430500.0,20.5426,20.5946,20.5361,20.5751,430500.0
2015-01-29 09:55:00,31.66,31.7,31.63,31.65,247400.0,20.5751,20.6011,20.5556,20.5686,247400.0
2015-01-29 10:00:00,31.65,31.86,31.63,31.79,1035900.0,20.5686,20.7051,20.5556,20.6596,1035900.0
2015-01-29 10:05:00,31.78,31.8,31.63,31.68,271700.0,20.6531,20.6661,20.5556,20.5881,271700.0
2015-01-29 10:10:00,31.67,31.73,31.66,31.69,191800.0,20.5816,20.6206,20.5751,20.5946,191800.0
2015-01-29 10:15:00,31.68,31.72,31.65,31.7,268600.0,20.5881,20.6141,20.5686,20.6011,268600.0
2015-01-29 10:20:00,31.69,31.72,31.65,31.67,409300.0,20.5946,20.6141,20.5686,20.5816,409300.0
2015-01-29 10:25:00,31.67,31.74,31.67,31.73,297200.0,20.5816,20.6271,20.5816,20.6206,297200.0
2015-01-29 10:30:00,31.73,31.73,31.6,31.61,280200.0,20.6206,20.6206,20.5361,20.5426,280200.0
2015-01-29 10:35:00,31.61,31.63,31.57,31.63,352200.0,20.5426,20.5556,20.5166,20.5556,352200.0
2015-01-29 10:40:00,31.63,31.63,31.55,31.62,349800.0,20.5556,20.5556,20.5036,20.5491,349800.0
2015-01-29 10:45:00,31.61,31.66,31.58,31.66,370500.0,20.5426,20.5751,20.5231,20.5751,370500.0
2015-01-29 10:50:00,31.66,31.67,31.6,31.61,338800.0,20.5751,20.5816,20.5361,20.5426,338800.0
2015-01-29 10:55:00,31.61,31.66,31.61,31.66,149500.0,20.5426,20.5751,20.5426,20.5751,149500.0
2015-01-29 11:00:00,31.64,31.65,31.6,31.61,243300.0,20.5621,20.5686,20.5361,20.5426,243300.0
2015-01-29 11:05:00,31.6,31.63,31.56,31.6,356200.0,20.5361,20.5556,20.5101,20.5361,356200.0
2015-01-29 11:10:00,31.61,31.65,31.57,31.64,281200.0,20.5426,20.5686,20.5166,20.5621,281200.0
2015-01-29 11:15:00,31.64,31.68,31.61,31.63,194300.0,20.5621,20.5881,20.5426,20.5556,194300.0
2015-01-29 11:20:00,31.64,31.69,31.63,31.65,152700.0,20.5621,20.5946,20.5556,20.5686,152700.0
2015-01-29 11:25:00,31.65,31.65,31.58,31.61,207500.0,20.5686,20.5686,20.5231,20.5426,207500.0
2015-01-29 11:30:00,31.61,31.67,31.6,31.64,218300.0,20.5426,20.5816,20.5361,20.5621,218300.0
2015-01-29 11:35:00,31.65,31.68,31.64,31.67,293700.0,20.5686,20.5881,20.5621,20.5816,293700.0
2015-01-29 11:40:00,31.68,31.71,31.67,31.67,297800.0,20.5881,20.6076,20.5816,20.5816,297800.0
2015-01-29 11:45:00,31.68,31.68,31.63,31.68,474100.0,20.5881,20.5881,20.5556,20.5881,474100.0
2015-01-29 11:50:00,31.68,31.72,31.67,31.68,348700.0,20.5881,20.6141,20.5816,20.5881,348700.0
2015-01-29 11:55:00,31.67,31.69,31.65,31.67,179500.0,20.5816,20.5946,20.5686,20.5816,179500.0
2015-01-29 12:00:00,31.66,31.73,31.65,31.72,225400.0,20.5751,20.6206,20.5686,20.6141,225400.0
2015-01-29 12:05:00,31.73,31.78,31.72,31.75,208600.0,20.6206,20.6531,20.6141,20.6336,208600.0
2015-01-29 12:10:00,31.75,31.77,31.68,31.7,300800.0,20.6336,20.6466,20.5881,20.6011,300800.0
2015-01-29 12:15:00,31.69,31.7,31.64,31.64,160700.0,20.5946,20.6011,20.5621,20.5621,160700.0
2015-01-29 12:20:00,31.64,31.66,31.62,31.65,128900.0,20.5621,20.5751,20.5491,20.5686,128900.0
2015-01-29 12:25:00,31.65,31.67,31.6,31.66,100400.0,20.5686,20.5816,20.5361,20.5751,100400.0
2015-01-29 12:30:00,31.67,31.67,31.61,31.63,179900.0,20.5816,20.5816,20.5426,20.5556,179900.0
2015-01-29 12:35:00,31.62,31.64,31.6,31.61,110400.0,20.5491,20.5621,20.5361,20.5426,110400.0
2015-01-29 12:40:00,31.6,31.63,31.55,31.55,268400.0,20.5361,20.5556,20.5036,20.5036,268400.0
2015-01-29 12:45:00,31.55,31.61,31.54,31.59,229200.0,20.5036,20.5426,20.4971,20.5296,229200.0
2015-01-29 12:50:00,31.59,31.63,31.54,31.59,158700.0,20.5296,20.5556,20.4971,20.5296,158700.0
2015-01-29 12:55:00,31.58,31.6,31.55,31.59,127400.0,20.5231,20.5361,20.5036,20.5296,127400.0
2015-01-29 13:00:00,31.59,31.61,31.58,31.59,164000.0,20.5296,20.5426,20.5231,20.5296,164000.0
2015-01-29 13:05:00,31.58,31.59,31.54,31.55,216000.0,20.5231,20.5296,20.4971,20.5036,216000.0
2015-01-29 13:10:00,31.55,31.58,31.54,31.57,131300.0,20.5036,20.5231,20.4971,20.5166,131300.0
2015-01-29 13:15:00,31.57,31.65,31.57,31.65,202000.0,20.5166,20.5686,20.5166,20.5686,202000.0
2015-01-29 13:20:00,31.65,31.73,31.64,31.67,350600.0,20.5686,20.6206,20.5621,20.5816,350600.0
2015-01-29 13:25:00,31.67,31.68,31.63,31.67,144100.0,20.5816,20.5881,20.5556,20.5816,144100.0
2015-01-29 13:30:00,31.66,31.67,31.62,31.63,98600.0,20.5751,20.5816,20.5491,20.5556,98600.0
2015-01-29 13:35:00,31.62,31.69,31.62,31.69,108300.0,20.5491,20.5946,20.5491,20.5946,108300.0
2015-01-29 13:40:00,31.69,31.7,31.68,31.69,211800.0,20.5946,20.6011,20.5881,20.5946,211800.0
2015-01-29 13:45:00,31.68,31.71,31.65,31.69,202900.0,20.5881,20.6076,20.5686,20.5946,202900.0
2015-01-29 13:50:00,31.7,31.71,31.69,31.71,343000.0,20.6011,20.6076,20.5946,20.6076,343000.0
2015-01-29 13:55:00,31.71,31.77,31.71,31.74,544200.0,20.6076,20.6466,20.6076,20.6271,544200.0
2015-01-29 14:00:00,31.74,31.76,31.73,31.75,336700.0,20.6271,20.6401,20.6206,20.6336,336700.0
2015-01-29 14:05:00,31.76,31.76,31.68,31.69,72600.0,20.6401,20.6401,20.5881,20.5946,72600.0
2015-01-29 14:10:00,31.69,31.69,31.66,31.69,116700.0,20.5946,20.5946,20.5751,20.5946,116700.0
2015-01-29 14:15:00,31.69,31.72,31.67,31.71,159900.0,20.5946,20.6141,20.5816,20.6076,159900.0
2015-01-29 14:20:00,31.71,31.76,31.7,31.76,124100.0,20.6076,20.6401,20.6011,20.6401,124100.0
2015-01-29 14:25:00,31.76,31.8,31.75,31.8,1371500.0,20.6401,20.6661,20.6336,20.6661,1371500.0
2015-01-29 14:30:00,31.8,31.83,31.77,31.79,243200.0,20.6661,20.6856,20.6466,20.6596,243200.0
2015-01-29 14:35:00,31.79,31.8,31.76,31.8,141900.0,20.6596,20.6661,20.6401,20.6661,141900.0
2015-01-29 14:40:00,31.79,31.81,31.77,31.78,184100.0,20.6596,20.6726,20.6466,20.6531,184100.0
2015-01-29 14:45:00,31.78,31.8,31.76,31.76,186200.0,20.6531,20.6661,20.6401,20.6401,186200.0
2015-01-29 14:50:00,31.77,31.77,31.74,31.77,144200.0,20.6466,20.6466,20.6271,20.6466,144200.0
2015-01-29 14:55:00,31.75,31.81,31.73,31.79,213900.0,20.6336,20.6726,20.6206,20.6596,213900.0
2015-01-29 15:00:00,31.79,31.8,31.77,31.77,225300.0,20.6596,20.6661,20.6466,20.6466,225300.0
2015-01-29 15:05:00,31.77,31.84,31.77,31.83,372600.0,20.6466,20.6921,20.6466,20.6856,372600.0
2015-01-29 15:10:00,31.83,31.85,31.79,31.79,283700.0,20.6856,20.6986,20.6596,20.6596,283700.0
2015-01-29 15:15:00,31.8,31.89,31.78,31.88,328100.0,20.6661,20.7246,20.6531,20.7181,328100.0
2015-01-29 15:20:00,31.88,31.94,31.86,31.9,384500.0,20.7181,20.757,20.7051,20.7311,384500.0
2015-01-29 15:25:00,31.91,31.92,31.84,31.88,403000.0,20.7376,20.744,20.6921,20.7181,403000.0
2015-01-29 15:30:00,31.88,31.89,31.84,31.85,314700.0,20.7181,20.7246,20.6921,20.6986,314700.0
2015-01-29 15:35:00,31.85,31.86,31.81,31.86,630000.0,20.6986,20.7051,20.6726,20.7051,630000.0
2015-01-29 15:40:00,31.86,31.88,31.84,31.86,941700.0,20.7051,20.7181,20.6921,20.7051,941700.0
2015-01-29 15:45:00,31.87,31.89,31.85,31.88,505600.0,20.7116,20.7246,20.6986,20.7181,505600.0
2015-01-29 15:50:00,31.88,31.89,31.83,31.85,629200.0,20.7181,20.7246,20.6856,20.6986,629200.0
2015-01-29 15:55:00,31.85,31.87,31.79,31.85,1311500.0,20.6986,20.7116,20.6596,20.6986,1311500.0
2015-01-30 09:30:00,31.67,31.79,31.58,31.72,1035000.0,20.5816,20.6596,20.5231,20.6141,1035000.0
2015-01-30 09:35:00,31.72,31.8,31.67,31.74,576100.0,20.6141,20.6661,20.5816,20.6271,576100.0
2015-01-30 09:40:00,31.74,31.78,31.66,31.72,250500.0,20.6271,20.6531,20.5751,20.6141,250500.0
2015-01-30 09:45:00,31.72,31.79,31.69,31.72,285800.0,20.6141,20.6596,20.5946,20.6141,285800.0
2015-01-30 09:50:00,31.73,31.74,31.67,31.67,216500.0,20.6206,20.6271,20.5816,20.5816,216500.0
2015-01-30 09:55:00,31.67,31.72,31.61,31.63,285700.0,20.5816,20.6141,20.5426,20.5556,285700.0
2015-01-30 10:00:00,31.63,31.72,31.61,31.71,258400.0,20.5556,20.6141,20.5426,20.6076,258400.0
2015-01-30 10:05:00,31.71,31.74,31.6,31.6,286900.0,20.6076,20.6271,20.5361,20.5361,286900.0
2015-01-30 10:10:00,31.61,31.61,31.55,31.59,279600.0,20.5426,20.5426,20.5036,20.5296,279600.0
2015-01-30 10:15:00,31.58,31.59,31.53,31.54,234500.0,20.5231,20.5296,20.4906,20.4971,234500.0
2015-01-30 10:20:00,31.54,31.56,31.52,31.53,174100.0,20.4971,20.5101,20.4841,20.4906,174100.0
2015-01-30 10:25:00,31.52,31.57,31.52,31.55,247300.0,20.4841,20.5166,20.4841,20.5036,247300.0
2015-01-30 10:30:00,31.54,31.54,31.45,31.46,689200.0,20.4971,20.4971,20.4386,20.4451,689200.0
2015-01-30 10:35:00,31.46,31.47,31.4,31.43,518100.0,20.4451,20.4516,20.4061,20.4256,518100.0
2015-01-30 10:40:00,31.44,31.45,31.39,31.45,319800.0,20.4321,20.4386,20.3996,20.4386,319800.0
2015-01-30 10:45:00,31.45,31.5,31.44,31.49,227000.0,20.4386,20.4711,20.4321,20.4646,227000.0
2015-01-30 10:50:00,31.5,31.5,31.41,31.42,407600.0,20.4711,20.4711,20.4126,20.4191,407600.0
2015-01-30 10:55:00,31.42,31.46,31.37,31.45,323600.0,20.4191,20.4451,20.3866,20.4386,323600.0
2015-01-30 11:00:00,31.46,31.5,31.42,31.49,298300.0,20.4451,20.4711,20.4191,20.4646,298300.0
2015-01-30 11:05:00,31.49,31.49,31.39,31.4,372300.0,20.4646,20.4646,20.3996,20.4061,372300.0
2015-01-30 11:10:00,31.39,31.41,31.33,31.38,597700.0,20.3996,20.4126,20.3606,20.3931,597700.0
2015-01-30 11:15:00,31.38,31.39,31.34,31.38,262900.0,20.3931,20.3996,20.3671,20.3931,262900.0
2015-01-30 11:20:00,31.37,31.4,31.34,31.37,355800.0,20.3866,20.4061,20.3671,20.3866,355800.0
2015-01-30 11:25:00,31.38,31.42,31.37,31.4,187400.0,20.3931,20.4191,20.3866,20.4061,187400.0
2015-01-30 11:30:00,31.4,31.48,31.4,31.47,494000.0,20.4061,20.4581,20.4061,20.4516,494000.0
2015-01-30 11:35:00,31.47,31.5,31.46,31.49,190000.0,20.4516,20.4711,20.4451,20.4646,190000.0
2015-01-30 11:40:00,31.49,31.49,31.41,31.43,322400.0,20.4646,20.4646,20.4126,20.4256,322400.0
2015-01-30 11:45:00,31.43,31.51,31.42,31.5,330700.0,20.4256,20.4776,20.4191,20.4711,330700.0
2015-01-30 11:50:00,31.49,31.51,31.46,31.46,221700.0,20.4646,20.4776,20.4451,20.4451,221700.0
2015-01-30 11:55:00,31.46,31.57,31.46,31.57,445200.0,20.4451,20.5166,20.4451,20.5166,445200.0
2015-01-30 12:00:00,31.56,31.62,31.56,31.57,289300.0,20.5101,20.5491,20.5101,20.5166,289300.0
2015-01-30 12:05:00,31.56,31.57,31.53,31.53,86700.0,20.5101,20.5166,20.4906,20.4906,86700.0
2015-01-30 12:10:00,31.54,31.63,31.53,31.62,346000.0,20.4971,20.5556,20.4906,20.5491,346000.0
2015-01-30 12:15:00,31.62,31.67,31.62,31.64,209900.0,20.5491,20.5816,20.5491,20.5621,209900.0
2015-01-30 12:20:00,31.64,31.68,31.63,31.65,133900.0,20.5621,20.5881,20.5556,20.5686,133900.0
2015-01-30 12:25:00,31.65,31.68,31.61,31.63,143600.0,20.5686,20.5881,20.5426,20.5556,143600.0
2015-01-30 12:30:00,31.63,31.64,31.57,31.58,149000.0,20.5556,20.5621,20.5166,20.5231,149000.0
2015-01-30 12:35:00,31.58,31.59,31.53,31.55,100100.0,20.5231,20.5296,20.4906,20.5036,100100.0
2015-01-30 12:40:00,31.56,31.59,31.53,31.57,151700.0,20.5101,20.5296,20.4906,20.5166,151700.0
2015-01-30 12:45:00,31.58,31.6,31.55,31.59,140600.0,20.5231,20.5361,20.5036,20.5296,140600.0
2015-01-30 12:50:00,31.58,31.59,31.55,31.57,189200.0,20.5231,20.5296,20.5036,20.5166,189200.0
2015-01-30 12:55:00,31.57,31.6,31.55,31.55,207800.0,20.5166,20.5361,20.5036,20.5036,207800.0
2015-01-30 13:00:00,31.55,31.61,31.54,31.59,101100.0,20.5036,20.5426,20.4971,20.5296,101100.0
2015-01-30 13:05:00,31.59,31.6,31.57,31.58,201800.0,20.5296,20.5361,20.5166,20.5231,201800.0
2015-01-30 13:10:00,31.58,31.6,31.56,31.57,252900.0,20.5231,20.5361,20.5101,20.5166,252900.0
2015-01-30 13:15:00,31.56,31.58,31.53,31.56,292000.0,20.5101,20.5231,20.4906,20.5101,292000.0
2015-01-30 13:20:00,31.56,31.61,31.55,31.56,147900.0,20.5101,20.5426,20.5036,20.5101,147900.0
2015-01-30 13:25:00,31.56,31.59,31.54,31.55,163200.0,20.5101,20.5296,20.4971,20.5036,163200.0
2015-01-30 13:30:00,31.55,31.6,31.54,31.59,259800.0,20.5036,20.5361,20.4971,20.5296,259800.0
2015-01-30 13:35:00,31.59,31.6,31.57,31.58,137700.0,20.5296,20.5361,20.5166,20.5231,137700.0
2015-01-30 13:40:00,31.58,31.61,31.56,31.6,295200.0,20.5231,20.5426,20.5101,20.5361,295200.0
2015-01-30 13:45:00,31.6,31.64,31.59,31.62,248800.0,20.5361,20.5621,20.5296,20.5491,248800.0
2015-01-30 13:50:00,31.62,31.63,31.58,31.59,232900.0,20.5491,20.5556,20.5231,20.5296,232900.0
2015-01-30 13:55:00,31.58,31.6,31.55,31.57,362900.0,20.5231,20.5361,20.5036,20.5166,362900.0
2015-01-30 14:00:00,31.58,31.58,31.53,31.53,132300.0,20.5231,20.5231,20.4906,20.4906,132300.0
2015-01-30 14:05:00,31.53,31.6,31.53,31.58,300100.0,20.4906,20.5361,20.4906,20.5231,300100.0
2015-01-30 14:10:00,31.58,31.58,31.5,31.5,136400.0,20.5231,20.5231,20.4711,20.4711,136400.0
2015-01-30 14:15:00,31.51,31.55,31.49,31.53,204400.0,20.4776,20.5036,20.4646,20.4906,204400.0
2015-01-30 14:20:00,31.53,31.56,31.52,31.55,301500.0,20.4906,20.5101,20.4841,20.5036,301500.0
2015-01-30 14:25:00,31.55,31.57,31.54,31.56,682100.0,20.5036,20.5166,20.4971,20.5101,682100.0
2015-01-30 14:30:00,31.56,31.63,31.55,31.63,289600.0,20.5101,20.5556,20.5036,20.5556,289600.0
2015-01-30 14:35:00,31.63,31.64,31.61,31.63,313900.0,20.5556,20.5621,20.5426,20.5556,313900.0
2015-01-30 14:40:00,31.63,31.64,31.6,31.64,496200.0,20.5556,20.5621,20.5361,20.5621,496200.0
2015-01-30 14:45:00,31.63,31.64,31.57,31.59,548700.0,20.5556,20.5621,20.5166,20.5296,548700.0
2015-01-30 14:50:00,31.59,31.61,31.55,31.6,410200.0,20.5296,20.5426,20.5036,20.5361,410200.0
2015-01-30 14:55:00,31.6,31.61,31.55,31.56,319400.0,20.5361,20.5426,20.5036,20.5101,319400.0
2015-01-30 15:00:00,31.56,31.57,31.52,31.53,326400.0,20.5101,20.5166,20.4841,20.4906,326400.0
2015-01-30 15:05:00,31.53,31.54,31.48,31.49,785900.0,20.4906,20.4971,20.4581,20.4646,785900.0
2015-01-30 15:10:00,31.49,31.51,31.48,31.5,390800.0,20.4646,20.4776,20.4581,20.4711,390800.0
2015-01-30 15:15:00,31.5,31.5,31.42,31.42,347500.0,20.4711,20.4711,20.4191,20.4191,347500.0
2015-01-30 15:20:00,31.42,31.46,31.37,31.43,296600.0,20.4191,20.4451,20.3866,20.4256,296600.0
2015-01-30 15:25:00,31.43,31.49,31.41,31.47,290500.0,20.4256,20.4646,20.4126,20.4516,290500.0
2015-01-30 15:30:00,31.47,31.5,31.45,31.49,492900.0,20.4516,20.4711,20.4386,20.4646,492900.0
2015-01-30 15:35:00,31.49,31.51,31.44,31.45,672400.0,20.4646,20.4776,20.4321,20.4386,672400.0
2015-01-30 15:40:00,31.44,31.45,31.36,31.41,783000.0,20.4321,20.4386,20.3801,20.4126,783000.0
2015-01-30 15:45:00,31.41,31.42,31.35,31.37,949900.0,20.4126,20.4191,20.3736,20.3866,949900.0
2015-01-30 15:50:00,31.36,31.39,31.32,31.33,1353500.0,20.3801,20.3996,20.3541,20.3606,1353500.0
2015-01-30 15:55:00,31.32,31.33,31.2,31.25,3299300.0,20.3541,20.3606,20.2761,20.3086,3299300.0
2015-02-02 09:30:00,31.43,31.46,31.32,31.35,641800.0,20.4256,20.4451,20.3541,20.3736,641800.0
2015-02-02 09:35:00,31.35,31.35,31.26,31.27,295700.0,20.3736,20.3736,20.3151,20.3216,295700.0
2015-02-02 09:40:00,31.27,31.27,31.12,31.14,282100.0,20.3216,20.3216,20.2241,20.2371,282100.0
2015-02-02 09:45:00,31.14,31.28,31.12,31.24,194900.0,20.2371,20.3281,20.2241,20.3021,194900.0
2015-02-02 09:50:00,31.24,31.24,31.15,31.23,345700.0,20.3021,20.3021,20.2436,20.2956,345700.0
2015-02-02 09:55:00,31.23,31.29,31.16,31.17,362100.0,20.2956,20.3346,20.2501,20.2566,362100.0
2015-02-02 10:00:00,31.17,31.18,31.06,31.09,433500.0,20.2566,20.2631,20.1852,20.2047,433500.0
2015-02-02 10:05:00,31.09,31.12,31.04,31.11,396100.0,20.2047,20.2241,20.1722,20.2176,396100.0
2015-02-02 10:10:00,31.12,31.15,31.02,31.11,363300.0,20.2241,20.2436,20.1592,20.2176,363300.0
2015-02-02 10:15:00,31.11,31.14,31.04,31.08,242800.0,20.2176,20.2371,20.1722,20.1982,242800.0
2015-02-02 10:20:00,31.08,31.12,31.05,31.05,328500.0,20.1982,20.2241,20.1787,20.1787,328500.0
2015-02-02 10:25:00,31.06,31.12,31.02,31.03,476200.0,20.1852,20.2241,20.1592,20.1657,476200.0
2015-02-02 10:30:00,31.04,31.07,31.02,31.04,414600.0,20.1722,20.1917,20.1592,20.1722,414600.0
2015-02-02 10:35:00,31.05,31.09,31.04,31.08,218500.0,20.1787,20.2047,20.1722,20.1982,218500.0
2015-02-02 10:40:00,31.09,31.15,31.07,31.12,303600.0,20.2047,20.2436,20.1917,20.2241,303600.0
2015-02-02 10:45:00,31.12,31.17,31.11,31.16,342800.0,20.2241,20.2566,20.2176,20.2501,342800.0
2015-02-02 10:50:00,31.16,31.23,31.14,31.2,294300.0,20.2501,20.2956,20.2371,20.2761,294300.0
2015-02-02 10:55:00,31.2,31.2,31.17,31.18,179500.0,20.2761,20.2761,20.2566,20.2631,179500.0
2015-02-02 11:00:00,31.17,31.27,31.17,31.27,151800.0,20.2566,20.3216,20.2566,20.3216,151800.0
2015-02-02 11:05:00,31.27,31.35,31.27,31.32,156200.0,20.3216,20.3736,20.3216,20.3541,156200.0
2015-02-02 11:10:00,31.33,31.4,31.32,31.36,207700.0,20.3606,20.4061,20.3541,20.3801,207700.0
2015-02-02 11:15:00,31.36,31.36,31.31,31.34,206700.0,20.3801,20.3801,20.3476,20.3671,206700.0
2015-02-02 11:20:00,31.33,31.36,31.32,31.36,328300.0,20.3606,20.3801,20.3541,20.3801,328300.0
2015-02-02 11:25:00,31.35,31.47,31.35,31.45,377200.0,20.3736,20.4516,20.3736,20.4386,377200.0
2015-02-02 11:30:00,31.45,31.48,31.4,31.48,247400.0,20.4386,20.4581,20.4061,20.4581,247400.0
2015-02-02 11:35:00,31.47,31.48,31.44,31.47,352200.0,20.4516,20.4581,20.4321,20.4516,352200.0
2015-02-02 11:40:00,31.47,31.49,31.44,31.48,199700.0,20.4516,20.4646,20.4321,20.4581,199700.0
2015-02-02 11:45:00,31.49,31.57,31.48,31.55,387200.0,20.4646,20.5166,20.4581,20.5036,387200.0
2015-02-02 11:50:00,31.55,31.56,31.51,31.54,248400.0,20.5036,20.5101,20.4776,20.4971,248400.0
2015-02-02 11:55:00,31.55,31.57,31.51,31.56,248900.0,20.5036,20.5166,20.4776,20.5101,248900.0
2015-02-02 12:00:00,31.56,31.57,31.43,31.45,205600.0,20.5101,20.5166,20.4256,20.4386,205600.0
2015-02-02 12:05:00,31.45,31.47,31.44,31.46,125000.0,20.4386,20.4516,20.4321,20.4451,125000.0
2015-02-02 12:10:00,31.45,31.49,31.44,31.47,208800.0,20.4386,20.4646,20.4321,20.4516,208800.0
2015-02-02 12:15:00,31.47,31.47,31.46,31.47,250300.0,20.4516,20.4516,20.4451,20.4516,250300.0
2015-02-02 12:20:00,31.46,31.5,31.46,31.48,459400.0,20.4451,20.4711,20.4451,20.4581,459400.0
2015-02-02 12:25:00,31.48,31.49,31.46,31.49,354600.0,20.4581,20.4646,20.4451,20.4646,354600.0
2015-02-02 12:30:00,31.49,31.5,31.45,31.46,205700.0,20.4646,20.4711,20.4386,20.4451,205700.0
2015-02-02 12:35:00,31.46,31.53,31.46,31.53,153200.0,20.4451,20.4906,20.4451,20.4906,153200.0
2015-02-02 12:40:00,31.53,31.56,31.5,31.53,292400.0,20.4906,20.5101,20.4711,20.4906,292400.0
2015-02-02 12:45:00,31.53,31.53,31.42,31.44,138600.0,20.4906,20.4906,20.4191,20.4321,138600.0
2015-02-02 12:50:00,31.44,31.45,31.41,31.45,81700.0,20.4321,20.4386,20.4126,20.4386,81700.0
2015-02-02 12:55:00,31.45,31.45,31.38,31.39,124700.0,20.4386,20.4386,20.3931,20.3996,124700.0
2015-02-02 13:00:00,31.4,31.4,31.35,31.37,147500.0,20.4061,20.4061,20.3736,20.3866,147500.0
2015-02-02 13:05:00,31.36,31.4,31.34,31.36,157600.0,20.3801,20.4061,20.3671,20.3801,157600.0
2015-02-02 13:10:00,31.37,31.38,31.34,31.37,153000.0,20.3866,20.3931,20.3671,20.3866,153000.0
2015-02-02 13:15:00,31.36,31.37,31.29,31.3,268700.0,20.3801,20.3866,20.3346,20.3411,268700.0
2015-02-02 13:20:00,31.3,31.39,31.3,31.38,183200.0,20.3411,20.3996,20.3411,20.3931,183200.0
2015-02-02 13:25:00,31.38,31.39,31.34,31.37,111200.0,20.3931,20.3996,20.3671,20.3866,111200.0
2015-02-02 13:30:00,31.38,31.4,31.33,31.34,101800.0,20.3931,20.4061,20.3606,20.3671,101800.0
2015-02-02 13:35:00,31.33,31.34,31.28,31.29,117600.0,20.3606,20.3671,20.3281,20.3346,117600.0
2015-02-02 13:40:00,31.29,31.32,31.25,31.27,152500.0,20.3346,20.3541,20.3086,20.3216,152500.0
2015-02-02 13:45:00,31.27,31.31,31.27,31.3,75100.0,20.3216,20.3476,20.3216,20.3411,75100.0
2015-02-02 13:50:00,31.3,31.32,31.28,31.3,148100.0,20.3411,20.3541,20.3281,20.3411,148100.0
2015-02-02 13:55:00,31.29,31.3,31.25,31.27,220000.0,20.3346,20.3411,20.3086,20.3216,220000.0
2015-02-02 14:00:00,31.26,31.33,31.25,31.32,163500.0,20.3151,20.3606,20.3086,20.3541,163500.0
2015-02-02 14:05:00,31.32,31.33,31.28,31.29,193500.0,20.3541,20.3606,20.3281,20.3346,193500.0
2015-02-02 14:10:00,31.3,31.32,31.29,31.31,97300.0,20.3411,20.3541,20.3346,20.3476,97300.0
2015-02-02 14:15:00,31.31,31.33,31.28,31.32,120000.0,20.3476,20.3606,20.3281,20.3541,120000.0
2015-02-02 14:20:00,31.32,31.38,31.31,31.36,88200.0,20.3541,20.3931,20.3476,20.3801,88200.0
2015-02-02 14:25:00,31.36,31.4,31.34,31.4,56200.0,20.3801,20.4061,20.3671,20.4061,56200.0
2015-02-02 14:30:00,31.4,31.43,31.33,31.36,170100.0,20.4061,20.4256,20.3606,20.3801,170100.0
2015-02-02 14:35:00,31.36,31.37,31.33,31.34,74500.0,20.3801,20.3866,20.3606,20.3671,74500.0
2015-02-02 14:40:00,31.34,31.38,31.33,31.36,113000.0,20.3671,20.3931,20.3606,20.3801,113000.0
2015-02-02 14:45:00,31.37,31.38,31.32,31.34,127400.0,20.3866,20.3931,20.3541,20.3671,127400.0
2015-02-02 14:50:00,31.34,31.4,31.33,31.36,180900.0,20.3671,20.4061,20.3606,20.3801,180900.0
2015-02-02 14:55:00,31.36,31.37,31.3,31.33,184900.0,20.3801,20.3866,20.3411,20.3606,184900.0
2015-02-02 15:00:00,31.34,31.35,31.31,31.35,120000.0,20.3671,20.3736,20.3476,20.3736,120000.0
2015-02-02 15:05:00,31.34,31.37,31.31,31.37,101000.0,20.3671,20.3866,20.3476,20.3866,101000.0
2015-02-02 15:10:00,31.36,31.44,31.36,31.44,129700.0,20.3801,20.4321,20.3801,20.4321,129700.0
2015-02-02 15:15:00,31.45,31.45,31.37,31.41,179000.0,20.4386,20.4386,20.3866,20.4126,179000.0
2015-02-02 15:20:00,31.41,31.48,31.4,31.43,156600.0,20.4126,20.4581,20.4061,20.4256,156600.0
2015-02-02 15:25:00,31.42,31.45,31.41,31.44,115200.0,20.4191,20.4386,20.4126,20.4321,115200.0
2015-02-02 15:30:00,31.44,31.47,31.41,31.43,229100.0,20.4321,20.4516,20.4126,20.4256,229100.0
2015-02-02 15:35:00,31.43,31.57,31.42,31.56,342600.0,20.4256,20.5166,20.4191,20.5101,342600.0
2015-02-02 15:40:00,31.56,31.65,31.55,31.62,444400.0,20.5101,20.5686,20.5036,20.5491,444400.0
2015-02-02 15:45:00,31.62,31.65,31.57,31.61,394100.0,20.5491,20.5686,20.5166,20.5426,394100.0
2015-02-02 15:50:00,31.61,31.64,31.58,31.6,437100.0,20.5426,20.5621,20.5231,20.5361,437100.0
2015-02-02 15:55:00,31.6,31.65,31.57,31.65,866100.0,20.5361,20.5686,20.5166,20.5686,866100.0
2015-02-03 09:30:00,31.79,31.84,31.71,31.73,663300.0,20.6596,20.6921,20.6076,20.6206,663300.0
2015-02-03 09:35:00,31.73,31.77,31.68,31.69,215500.0,20.6206,20.6466,20.5881,20.5946,215500.0
2015-02-03 09:40:00,31.69,31.72,31.58,31.68,245400.0,20.5946,20.6141,20.5231,20.5881,245400.0
2015-02-03 09:45:00,31.68,31.74,31.66,31.66,332800.0,20.5881,20.6271,20.5751,20.5751,332800.0
2015-02-03 09:50:00,31.67,31.71,31.62,31.7,317100.0,20.5816,20.6076,20.5491,20.6011,317100.0
2015-02-03 09:55:00,31.7,31.76,31.69,31.72,485800.0,20.6011,20.6401,20.5946,20.6141,485800.0
2015-02-03 10:00:00,31.72,31.73,31.64,31.67,329900.0,20.6141,20.6206,20.5621,20.5816,329900.0
2015-02-03 10:05:00,31.67,31.7,31.61,31.62,332400.0,20.5816,20.6011,20.5426,20.5491,332400.0
2015-02-03 10:10:00,31.62,31.64,31.58,31.6,244500.0,20.5491,20.5621,20.5231,20.5361,244500.0
2015-02-03 10:15:00,31.6,31.64,31.6,31.62,259700.0,20.5361,20.5621,20.5361,20.5491,259700.0
2015-02-03 10:20:00,31.63,31.67,31.62,31.65,238400.0,20.5556,20.5816,20.5491,20.5686,238400.0
2015-02-03 10:25:00,31.65,31.7,31.64,31.69,274200.0,20.5686,20.6011,20.5621,20.5946,274200.0
2015-02-03 10:30:00,31.69,31.7,31.64,31.65,275000.0,20.5946,20.6011,20.5621,20.5686,275000.0
2015-02-03 10:35:00,31.65,31.66,31.61,31.61,243300.0,20.5686,20.5751,20.5426,20.5426,243300.0
2015-02-03 10:40:00,31.62,31.62,31.55,31.57,282300.0,20.5491,20.5491,20.5036,20.5166,282300.0
2015-02-03 10:45:00,31.57,31.59,31.46,31.49,637500.0,20.5166,20.5296,20.4451,20.4646,637500.0
2015-02-03 10:50:00,31.49,31.56,31.48,31.52,244200.0,20.4646,20.5101,20.4581,20.4841,244200.0
2015-02-03 10:55:00,31.53,31.53,31.48,31.51,291500.0,20.4906,20.4906,20.4581,20.4776,291500.0
2015-02-03 11:00:00,31.51,31.56,31.48,31.55,312800.0,20.4776,20.5101,20.4581,20.5036,312800.0
2015-02-03 11:05:00,31.54,31.57,31.5,31.57,186700.0,20.4971,20.5166,20.4711,20.5166,186700.0
2015-02-03 11:10:00,31.57,31.6,31.54,31.6,249500.0,20.5166,20.5361,20.4971,20.5361,249500.0
2015-02-03 11:15:00,31.61,31.64,31.59,31.61,166200.0,20.5426,20.5621,20.5296,20.5426,166200.0
2015-02-03 11:20:00,31.61,31.64,31.6,31.62,231900.0,20.5426,20.5621,20.5361,20.5491,231900.0
2015-02-03 11:25:00,31.62,31.65,31.58,31.58,230700.0,20.5491,20.5686,20.5231,20.5231,230700.0
2015-02-03 11:30:00,31.58,31.59,31.55,31.58,187900.0,20.5231,20.5296,20.5036,20.5231,187900.0
2015-02-03 11:35:00,31.58,31.65,31.56,31.65,221500.0,20.5231,20.5686,20.5101,20.5686,221500.0
2015-02-03 11:40:00,31.65,31.69,31.63,31.69,407600.0,20.5686,20.5946,20.5556,20.5946,407600.0
2015-02-03 11:45:00,31.69,31.69,31.6,31.61,201200.0,20.5946,20.5946,20.5361,20.5426,201200.0
2015-02-03 11:50:00,31.61,31.63,31.58,31.6,177900.0,20.5426,20.5556,20.5231,20.5361,177900.0
2015-02-03 11:55:00,31.6,31.61,31.55,31.55,233400.0,20.5361,20.5426,20.5036,20.5036,233400.0
2015-02-03 12:00:00,31.55,31.55,31.49,31.5,318400.0,20.5036,20.5036,20.4646,20.4711,318400.0
2015-02-03 12:05:00,31.51,31.56,31.48,31.54,254000.0,20.4776,20.5101,20.4581,20.4971,254000.0
2015-02-03 12:10:00,31.54,31.61,31.53,31.61,225800.0,20.4971,20.5426,20.4906,20.5426,225800.0
2015-02-03 12:15:00,31.61,31.61,31.54,31.54,104100.0,20.5426,20.5426,20.4971,20.4971,104100.0
2015-02-03 12:20:00,31.55,31.55,31.5,31.52,101200.0,20.5036,20.5036,20.4711,20.4841,101200.0
2015-02-03 12:25:00,31.52,31.55,31.51,31.54,113800.0,20.4841,20.5036,20.4776,20.4971,113800.0
2015-02-03 12:30:00,31.53,31.54,31.49,31.52,202000.0,20.4906,20.4971,20.4646,20.4841,202000.0
2015-02-03 12:35:00,31.51,31.54,31.5,31.52,159800.0,20.4776,20.4971,20.4711,20.4841,159800.0
2015-02-03 12:40:00,31.53,31.56,31.51,31.54,162000.0,20.4906,20.5101,20.4776,20.4971,162000.0
2015-02-03 12:45:00,31.54,31.56,31.5,31.52,147700.0,20.4971,20.5101,20.4711,20.4841,147700.0
2015-02-03 12:50:00,31.51,31.53,31.49,31.51,227900.0,20.4776,20.4906,20.4646,20.4776,227900.0
2015-02-03 12:55:00,31.52,31.54,31.49,31.51,183100.0,20.4841,20.4971,20.4646,20.4776,183100.0
2015-02-03 13:00:00,31.51,31.55,31.49,31.52,141500.0,20.4776,20.5036,20.4646,20.4841,141500.0
2015-02-03 13:05:00,31.53,31.58,31.52,31.57,255300.0,20.4906,20.5231,20.4841,20.5166,255300.0
2015-02-03 13:10:00,31.57,31.62,31.55,31.6,153300.0,20.5166,20.5491,20.5036,20.5361,153300.0
2015-02-03 13:15:00,31.61,31.64,31.58,31.63,149500.0,20.5426,20.5621,20.5231,20.5556,149500.0
2015-02-03 13:20:00,31.64,31.68,31.63,31.67,109900.0,20.5621,20.5881,20.5556,20.5816,109900.0
2015-02-03 13:25:00,31.67,31.68,31.65,31.67,84400.0,20.5816,20.5881,20.5686,20.5816,84400.0
2015-02-03 13:30:00,31.67,31.69,31.66,31.68,123900.0,20.5816,20.5946,20.5751,20.5881,123900.0
2015-02-03 13:35:00,31.67,31.69,31.65,31.65,94900.0,20.5816,20.5946,20.5686,20.5686,94900.0
2015-02-03 13:40:00,31.65,31.69,31.64,31.69,164400.0,20.5686,20.5946,20.5621,20.5946,164400.0
2015-02-03 13:45:00,31.69,31.7,31.67,31.69,111700.0,20.5946,20.6011,20.5816,20.5946,111700.0
2015-02-03 13:50:00,31.69,31.75,31.68,31.75,201100.0,20.5946,20.6336,20.5881,20.6336,201100.0
2015-02-03 13:55:00,31.75,31.77,31.73,31.76,187300.0,20.6336,20.6466,20.6206,20.6401,187300.0
2015-02-03 14:00:00,31.76,31.79,31.73,31.74,157600.0,20.6401,20.6596,20.6206,20.6271,157600.0
2015-02-03 14:05:00,31.74,31.75,31.71,31.72,103000.0,20.6271,20.6336,20.6076,20.6141,103000.0
2015-02-03 14:10:00,31.71,31.72,31.7,31.71,121200.0,20.6076,20.6141,20.6011,20.6076,121200.0
2015-02-03 14:15:00,31.71,31.74,31.68,31.74,268800.0,20.6076,20.6271,20.5881,20.6271,268800.0
2015-02-03 14:20:00,31.74,31.75,31.69,31.7,178000.0,20.6271,20.6336,20.5946,20.6011,178000.0
2015-02-03 14:25:00,31.7,31.71,31.68,31.7,180300.0,20.6011,20.6076,20.5881,20.6011,180300.0
2015-02-03 14:30:00,31.7,31.71,31.67,31.68,92000.0,20.6011,20.6076,20.5816,20.5881,92000.0
2015-02-03 14:35:00,31.68,31.72,31.67,31.72,132300.0,20.5881,20.6141,20.5816,20.6141,132300.0
2015-02-03 14:40:00,31.71,31.73,31.7,31.72,119200.0,20.6076,20.6206,20.6011,20.6141,119200.0
2015-02-03 14:45:00,31.72,31.74,31.7,31.74,156400.0,20.6141,20.6271,20.6011,20.6271,156400.0
2015-02-03 14:50:00,31.74,31.74,31.69,31.71,127300.0,20.6271,20.6271,20.5946,20.6076,127300.0
2015-02-03 14:55:00,31.72,31.74,31.71,31.74,101300.0,20.6141,20.6271,20.6076,20.6271,101300.0
2015-02-03 15:00:00,31.74,31.78,31.73,31.76,167800.0,20.6271,20.6531,20.6206,20.6401,167800.0
2015-02-03 15:05:00,31.77,31.78,31.75,31.78,113300.0,20.6466,20.6531,20.6336,20.6531,113300.0
2015-02-03 15:10:00,31.78,31.78,31.75,31.77,166800.0,20.6531,20.6531,20.6336,20.6466,166800.0
2015-02-03 15:15:00,31.77,31.77,31.75,31.75,134100.0,20.6466,20.6466,20.6336,20.6336,134100.0
2015-02-03 15:20:00,31.75,31.82,31.74,31.82,261800.0,20.6336,20.6791,20.6271,20.6791,261800.0
2015-02-03 15:25:00,31.81,31.82,31.77,31.8,297500.0,20.6726,20.6791,20.6466,20.6661,297500.0
2015-02-03 15:30:00,31.81,31.82,31.76,31.76,248300.0,20.6726,20.6791,20.6401,20.6401,248300.0
2015-02-03 15:35:00,31.77,31.81,31.76,31.81,262000.0,20.6466,20.6726,20.6401,20.6726,262000.0
2015-02-03 15:40:00,31.81,31.82,31.79,31.82,322700.0,20.6726,20.6791,20.6596,20.6791,322700.0
2015-02-03 15:45:00,31.81,31.82,31.77,31.79,518800.0,20.6726,20.6791,20.6466,20.6596,518800.0
2015-02-03 15:50:00,31.79,32.16,31.78,32.02,4980500.0,20.6596,20.9,20.6531,20.809,4980500.0
2015-02-03 15:55:00,32.02,32.11,31.91,32.05,5199000.0,20.809,20.8675,20.7376,20.8285,5199000.0
2015-02-04 09:30:00,31.97,31.97,31.72,31.9,1400400.0,20.9579,20.9579,20.7941,20.9121,1400400.0
2015-02-04 09:35:00,31.9,31.98,31.78,31.89,1076900.0,20.9121,20.9645,20.8334,20.9055,1076900.0
2015-02-04 09:40:00,31.9,31.96,31.76,31.78,528900.0,20.9121,20.9514,20.8203,20.8334,528900.0
2015-02-04 09:45:00,31.79,31.87,31.76,31.77,479400.0,20.8399,20.8924,20.8203,20.8268,479400.0
2015-02-04 09:50:00,31.78,31.84,31.75,31.82,556300.0,20.8334,20.8727,20.8137,20.8596,556300.0
2015-02-04 09:55:00,31.82,31.87,31.75,31.78,693200.0,20.8596,20.8924,20.8137,20.8334,693200.0
2015-02-04 10:00:00,31.78,31.89,31.78,31.84,374000.0,20.8334,20.9055,20.8334,20.8727,374000.0
2015-02-04 10:05:00,31.84,31.98,31.83,31.94,654100.0,20.8727,20.9645,20.8662,20.9383,654100.0
2015-02-04 10:10:00,31.95,31.97,31.92,31.96,614200.0,20.9448,20.9579,20.9252,20.9514,614200.0
2015-02-04 10:15:00,31.96,31.98,31.89,31.95,438600.0,20.9514,20.9645,20.9055,20.9448,438600.0
2015-02-04 10:20:00,31.95,31.97,31.89,31.92,642000.0,20.9448,20.9579,20.9055,20.9252,642000.0
2015-02-04 10:25:00,31.92,31.94,31.88,31.88,346900.0,20.9252,20.9383,20.8989,20.8989,346900.0
2015-02-04 10:30:00,31.88,31.91,31.86,31.87,362200.0,20.8989,20.9186,20.8858,20.8924,362200.0
2015-02-04 10:35:00,31.86,31.91,31.84,31.9,338800.0,20.8858,20.9186,20.8727,20.9121,338800.0
2015-02-04 10:40:00,31.9,31.99,31.89,31.97,349900.0,20.9121,20.9711,20.9055,20.9579,349900.0
2015-02-04 10:45:00,31.96,32.0,31.95,32.0,469100.0,20.9514,20.9776,20.9448,20.9776,469100.0
2015-02-04 10:50:00,32.0,32.02,31.98,32.01,503600.0,20.9776,20.9907,20.9645,20.9842,503600.0
2015-02-04 10:55:00,32.01,32.03,32.0,32.02,402800.0,20.9842,20.9973,20.9776,20.9907,402800.0
2015-02-04 11:00:00,32.01,32.08,32.0,32.06,479000.0,20.9842,21.0301,20.9776,21.0169,479000.0
2015-02-04 11:05:00,32.07,32.17,32.04,32.16,525000.0,21.0235,21.0891,21.0038,21.0825,525000.0
2015-02-04 11:10:00,32.16,32.17,32.14,32.16,508800.0,21.0825,21.0891,21.0694,21.0825,508800.0
2015-02-04 11:15:00,32.16,32.24,32.15,32.22,617200.0,21.0825,21.1349,21.0759,21.1218,617200.0
2015-02-04 11:20:00,32.23,32.23,32.2,32.23,452100.0,21.1284,21.1284,21.1087,21.1284,452100.0
2015-02-04 11:25:00,32.23,32.24,32.22,32.24,312900.0,21.1284,21.1349,21.1218,21.1349,312900.0
2015-02-04 11:30:00,32.23,32.27,32.22,32.27,901100.0,21.1284,21.1546,21.1218,21.1546,901100.0
2015-02-04 11:35:00,32.26,32.27,32.2,32.22,343000.0,21.1481,21.1546,21.1087,21.1218,343000.0
2015-02-04 11:40:00,32.22,32.23,32.17,32.18,364200.0,21.1218,21.1284,21.0891,21.0956,364200.0
2015-02-04 11:45:00,32.19,32.19,32.13,32.13,408600.0,21.1022,21.1022,21.0628,21.0628,408600.0
2015-02-04 11:50:00,32.13,32.14,32.07,32.11,526700.0,21.0628,21.0694,21.0235,21.0497,526700.0
2015-02-04 11:55:00,32.11,32.16,32.1,32.15,279800.0,21.0497,21.0825,21.0432,21.0759,279800.0
2015-02-04 12:00:00,32.14,32.15,32.12,32.14,219100.0,21.0694,21.0759,21.0563,21.0694,219100.0
2015-02-04 12:05:00,32.13,32.15,32.12,32.13,118300.0,21.0628,21.0759,21.0563,21.0628,118300.0
2015-02-04 12:10:00,32.14,32.14,32.05,32.07,243000.0,21.0694,21.0694,21.0104,21.0235,243000.0
2015-02-04 12:15:00,32.08,32.08,32.06,32.06,203500.0,21.0301,21.0301,21.0169,21.0169,203500.0
2015-02-04 12:20:00,32.06,32.08,32.04,32.06,205900.0,21.0169,21.0301,21.0038,21.0169,205900.0
2015-02-04 12:25:00,32.06,32.08,32.02,32.02,218700.0,21.0169,21.0301,20.9907,20.9907,218700.0
2015-02-04 12:30:00,32.03,32.03,32.0,32.02,186600.0,20.9973,20.9973,20.9776,20.9907,186600.0
2015-02-04 12:35:00,32.02,32.03,32.0,32.01,248900.0,20.9907,20.9973,20.9776,20.9842,248900.0
2015-02-04 12:40:00,32.0,32.02,31.97,31.98,218300.0,20.9776,20.9907,20.9579,20.9645,218300.0
2015-02-04 12:45:00,31.98,31.99,31.95,31.98,206900.0,20.9645,20.9711,20.9448,20.9645,206900.0
2015-02-04 12:50:00,31.99,31.99,31.95,31.96,114500.0,20.9711,20.9711,20.9448,20.9514,114500.0
2015-02-04 12:55:00,31.96,32.01,31.95,32.01,197700.0,20.9514,20.9842,20.9448,20.9842,197700.0
2015-02-04 13:00:00,32.01,32.02,31.98,31.99,203100.0,20.9842,20.9907,20.9645,20.9711,203100.0
2015-02-04 13:05:00,31.98,31.99,31.94,31.98,184400.0,20.9645,20.9711,20.9383,20.9645,184400.0
2015-02-04 13:10:00,31.98,31.99,31.97,31.98,103700.0,20.9645,20.9711,20.9579,20.9645,103700.0
2015-02-04 13:15:00,31.98,32.02,31.96,31.96,165000.0,20.9645,20.9907,20.9514,20.9514,165000.0
2015-02-04 13:20:00,31.97,32.01,31.94,32.01,306700.0,20.9579,20.9842,20.9383,20.9842,306700.0
2015-02-04 13:25:00,32.01,32.04,32.0,32.01,152000.0,20.9842,21.0038,20.9776,20.9842,152000.0
2015-02-04 13:30:00,32.02,32.05,31.99,32.05,245800.0,20.9907,21.0104,20.9711,21.0104,245800.0
2015-02-04 13:35:00,32.05,32.07,32.02,32.05,246100.0,21.0104,21.0235,20.9907,21.0104,246100.0
2015-02-04 13:40:00,32.05,32.1,32.04,32.05,218500.0,21.0104,21.0432,21.0038,21.0104,218500.0
2015-02-04 13:45:00,32.05,32.09,32.05,32.09,290100.0,21.0104,21.0366,21.0104,21.0366,290100.0
2015-02-04 13:50:00,32.09,32.1,32.08,32.09,191400.0,21.0366,21.0432,21.0301,21.0366,191400.0
2015-02-04 13:55:00,32.09,32.13,32.07,32.12,274200.0,21.0366,21.0628,21.0235,21.0563,274200.0
2015-02-04 14:00:00,32.12,32.17,32.1,32.16,195900.0,21.0563,21.0891,21.0432,21.0825,195900.0
2015-02-04 14:05:00,32.16,32.17,32.11,32.12,276400.0,21.0825,21.0891,21.0497,21.0563,276400.0
2015-02-04 14:10:00,32.12,32.14,32.09,32.09,338300.0,21.0563,21.0694,21.0366,21.0366,338300.0
2015-02-04 14:15:00,32.1,32.16,32.05,32.05,271800.0,21.0432,21.0825,21.0104,21.0104,271800.0
2015-02-04 14:20:00,32.05,32.12,32.04,32.08,263100.0,21.0104,21.0563,21.0038,21.0301,263100.0
2015-02-04 14:25:00,32.09,32.1,32.08,32.09,181900.0,21.0366,21.0432,21.0301,21.0366,181900.0
2015-02-04 14:30:00,32.09,32.09,32.04,32.07,293600.0,21.0366,21.0366,21.0038,21.0235,293600.0
2015-02-04 14:35:00,32.07,32.11,32.06,32.1,190400.0,21.0235,21.0497,21.0169,21.0432,190400.0
2015-02-04 14:40:00,32.1,32.12,32.08,32.1,186000.0,21.0432,21.0563,21.0301,21.0432,186000.0
2015-02-04 14:45:00,32.11,32.13,32.09,32.13,275900.0,21.0497,21.0628,21.0366,21.0628,275900.0
2015-02-04 14:50:00,32.13,32.13,32.08,32.08,415300.0,21.0628,21.0628,21.0301,21.0301,415300.0
2015-02-04 14:55:00,32.09,32.11,32.06,32.06,215900.0,21.0366,21.0497,21.0169,21.0169,215900.0
2015-02-04 15:00:00,32.07,32.08,32.06,32.07,390800.0,21.0235,21.0301,21.0169,21.0235,390800.0
2015-02-04 15:05:00,32.07,32.08,32.05,32.07,225100.0,21.0235,21.0301,21.0104,21.0235,225100.0
2015-02-04 15:10:00,32.07,32.12,32.05,32.12,357100.0,21.0235,21.0563,21.0104,21.0563,357100.0
2015-02-04 15:15:00,32.12,32.18,32.11,32.16,335600.0,21.0563,21.0956,21.0497,21.0825,335600.0
2015-02-04 15:20:00,32.17,32.19,32.16,32.17,318500.0,21.0891,21.1022,21.0825,21.0891,318500.0
2015-02-04 15:25:00,32.17,32.2,32.15,32.19,472700.0,21.0891,21.1087,21.0759,21.1022,472700.0
2015-02-04 15:30:00,32.19,32.24,32.17,32.24,353500.0,21.1022,21.1349,21.0891,21.1349,353500.0
2015-02-04 15:35:00,32.24,32.24,32.13,32.14,656100.0,21.1349,21.1349,21.0628,21.0694,656100.0
2015-02-04 15:40:00,32.14,32.16,32.08,32.08,930900.0,21.0694,21.0825,21.0301,21.0301,930900.0
2015-02-04 15:45:00,32.09,32.1,31.96,32.02,1041000.0,21.0366,21.0432,20.9514,20.9907,1041000.0
2015-02-04 15:50:00,32.03,32.03,31.95,32.0,1087800.0,20.9973,20.9973,20.9448,20.9776,1087800.0
2015-02-04 15:55:00,32.0,32.07,31.98,32.07,1779500.0,20.9776,21.0235,20.9645,21.0235,1779500.0
2015-02-05 09:30:00,33.04,33.09,32.81,33.03,3559000.0,21.6594,21.6922,21.5086,21.6528,3559000.0
2015-02-05 09:35:00,33.05,33.15,32.98,32.99,2453800.0,21.6659,21.7315,21.62,21.6266,2453800.0
2015-02-05 09:40:00,32.99,33.01,32.91,32.93,1888200.0,21.6266,21.6397,21.5742,21.5873,1888200.0
2015-02-05 09:45:00,32.94,33.01,32.93,33.0,1314500.0,21.5938,21.6397,21.5873,21.6332,1314500.0
2015-02-05 09:50:00,33.0,33.1,32.93,33.1,1929400.0,21.6332,21.6987,21.5873,21.6987,1929400.0
2015-02-05 09:55:00,33.09,33.1,32.95,33.0,1441200.0,21.6922,21.6987,21.6004,21.6332,1441200.0
2015-02-05 10:00:00,33.01,33.16,33.0,33.12,2214100.0,21.6397,21.738,21.6332,21.7118,2214100.0
2015-02-05 10:05:00,33.12,33.14,33.06,33.13,1368100.0,21.7118,21.7249,21.6725,21.7184,1368100.0
2015-02-05 10:10:00,33.14,33.2,33.07,33.13,2092500.0,21.7249,21.7643,21.679,21.7184,2092500.0
2015-02-05 10:15:00,33.14,33.19,33.12,33.15,644400.0,21.7249,21.7577,21.7118,21.7315,644400.0
2015-02-05 10:20:00,33.15,33.2,33.11,33.19,1447000.0,21.7315,21.7643,21.7053,21.7577,1447000.0
2015-02-05 10:25:00,33.19,33.19,33.1,33.11,807700.0,21.7577,21.7577,21.6987,21.7053,807700.0
2015-02-05 10:30:00,33.1,33.14,33.09,33.09,890200.0,21.6987,21.7249,21.6922,21.6922,890200.0
2015-02-05 10:35:00,33.1,33.12,33.06,33.08,618900.0,21.6987,21.7118,21.6725,21.6856,618900.0
2015-02-05 10:40:00,33.07,33.08,33.0,33.03,677200.0,21.679,21.6856,21.6332,21.6528,677200.0
2015-02-05 10:45:00,33.03,33.05,33.02,33.04,333900.0,21.6528,21.6659,21.6463,21.6594,333900.0
2015-02-05 10:50:00,33.05,33.06,33.0,33.01,511400.0,21.6659,21.6725,21.6332,21.6397,511400.0
2015-02-05 10:55:00,33.02,33.07,33.01,33.04,530100.0,21.6463,21.679,21.6397,21.6594,530100.0
2015-02-05 11:00:00,33.04,33.04,33.0,33.0,656100.0,21.6594,21.6594,21.6332,21.6332,656100.0
2015-02-05 11:05:00,33.01,33.02,32.99,33.0,637500.0,21.6397,21.6463,21.6266,21.6332,637500.0
2015-02-05 11:10:00,33.0,33.02,32.97,32.99,492300.0,21.6332,21.6463,21.6135,21.6266,492300.0
2015-02-05 11:15:00,32.99,33.01,32.92,32.94,455400.0,21.6266,21.6397,21.5807,21.5938,455400.0
2015-02-05 11:20:00,32.94,33.0,32.94,32.98,375500.0,21.5938,21.6332,21.5938,21.62,375500.0
2015-02-05 11:25:00,32.98,33.0,32.96,32.97,219800.0,21.62,21.6332,21.6069,21.6135,219800.0
2015-02-05 11:30:00,32.98,32.98,32.94,32.95,190100.0,21.62,21.62,21.5938,21.6004,190100.0
2015-02-05 11:35:00,32.94,33.0,32.94,32.98,321500.0,21.5938,21.6332,21.5938,21.62,321500.0
2015-02-05 11:40:00,32.98,32.99,32.9,32.91,443200.0,21.62,21.6266,21.5676,21.5742,443200.0
2015-02-05 11:45:00,32.91,32.95,32.9,32.93,328000.0,21.5742,21.6004,21.5676,21.5873,328000.0
2015-02-05 11:50:00,32.94,32.95,32.9,32.92,317800.0,21.5938,21.6004,21.5676,21.5807,317800.0
2015-02-05 11:55:00,32.91,32.94,32.9,32.91,490600.0,21.5742,21.5938,21.5676,21.5742,490600.0
2015-02-05 12:00:00,32.9,32.92,32.86,32.87,270700.0,21.5676,21.5807,21.5414,21.5479,270700.0
2015-02-05 12:05:00,32.87,32.88,32.8,32.82,278700.0,21.5479,21.5545,21.502,21.5152,278700.0
2015-02-05 12:10:00,32.82,32.84,32.78,32.79,344100.0,21.5152,21.5283,21.4889,21.4955,344100.0
2015-02-05 12:15:00,32.79,32.88,32.78,32.82,448100.0,21.4955,21.5545,21.4889,21.5152,448100.0
2015-02-05 12:20:00,32.82,32.83,32.75,32.75,277900.0,21.5152,21.5217,21.4693,21.4693,277900.0
2015-02-05 12:25:00,32.75,32.76,32.7,32.72,396700.0,21.4693,21.4758,21.4365,21.4496,396700.0
2015-02-05 12:30:00,32.72,32.74,32.71,32.71,345600.0,21.4496,21.4627,21.443,21.443,345600.0
2015-02-05 12:35:00,32.72,32.74,32.69,32.73,283300.0,21.4496,21.4627,21.4299,21.4562,283300.0
2015-02-05 12:40:00,32.74,32.74,32.68,32.7,336700.0,21.4627,21.4627,21.4234,21.4365,336700.0
2015-02-05 12:45:00,32.7,32.74,32.69,32.69,302100.0,21.4365,21.4627,21.4299,21.4299,302100.0
2015-02-05 12:50:00,32.7,32.71,32.67,32.68,330400.0,21.4365,21.443,21.4168,21.4234,330400.0
2015-02-05 12:55:00,32.69,32.7,32.65,32.66,231100.0,21.4299,21.4365,21.4037,21.4103,231100.0
2015-02-05 13:00:00,32.66,32.7,32.65,32.69,224000.0,21.4103,21.4365,21.4037,21.4299,224000.0
2015-02-05 13:05:00,32.68,32.69,32.61,32.64,152700.0,21.4234,21.4299,21.3775,21.3972,152700.0
2015-02-05 13:10:00,32.63,32.66,32.63,32.63,143700.0,21.3906,21.4103,21.3906,21.3906,143700.0
2015-02-05 13:15:00,32.63,32.67,32.6,32.64,208100.0,21.3906,21.4168,21.3709,21.3972,208100.0
2015-02-05 13:20:00,32.64,32.71,32.62,32.67,206700.0,21.3972,21.443,21.384,21.4168,206700.0
2015-02-05 13:25:00,32.68,32.69,32.64,32.64,137400.0,21.4234,21.4299,21.3972,21.3972,137400.0
2015-02-05 13:30:00,32.64,32.71,32.6,32.7,337400.0,21.3972,21.443,21.3709,21.4365,337400.0
2015-02-05 13:35:00,32.7,32.71,32.69,32.7,270600.0,21.4365,21.443,21.4299,21.4365,270600.0
2015-02-05 13:40:00,32.7,32.79,32.7,32.77,410000.0,21.4365,21.4955,21.4365,21.4824,410000.0
2015-02-05 13:45:00,32.77,32.78,32.75,32.78,225900.0,21.4824,21.4889,21.4693,21.4889,225900.0
2015-02-05 13:50:00,32.77,32.82,32.77,32.8,363000.0,21.4824,21.5152,21.4824,21.502,363000.0
2015-02-05 13:55:00,32.81,32.85,32.8,32.83,349800.0,21.5086,21.5348,21.502,21.5217,349800.0
2015-02-05 14:00:00,32.83,32.91,32.82,32.91,738000.0,21.5217,21.5742,21.5152,21.5742,738000.0
2015-02-05 14:05:00,32.91,32.91,32.86,32.87,415600.0,21.5742,21.5742,21.5414,21.5479,415600.0
2015-02-05 14:10:00,32.88,32.94,32.87,32.91,363400.0,21.5545,21.5938,21.5479,21.5742,363400.0
2015-02-05 14:15:00,32.91,32.93,32.88,32.89,238900.0,21.5742,21.5873,21.5545,21.561,238900.0
2015-02-05 14:20:00,32.9,32.92,32.86,32.88,216300.0,21.5676,21.5807,21.5414,21.5545,216300.0
2015-02-05 14:25:00,32.88,32.88,32.83,32.86,445700.0,21.5545,21.5545,21.5217,21.5414,445700.0
2015-02-05 14:30:00,32.85,32.87,32.84,32.85,206600.0,21.5348,21.5479,21.5283,21.5348,206600.0
2015-02-05 14:35:00,32.86,32.86,32.83,32.84,259000.0,21.5414,21.5414,21.5217,21.5283,259000.0
2015-02-05 14:40:00,32.84,32.92,32.84,32.92,978300.0,21.5283,21.5807,21.5283,21.5807,978300.0
2015-02-05 14:45:00,32.92,33.01,32.91,33.0,608800.0,21.5807,21.6397,21.5742,21.6332,608800.0
2015-02-05 14:50:00,33.0,33.04,32.99,33.0,454700.0,21.6332,21.6594,21.6266,21.6332,454700.0
2015-02-05 14:55:00,33.0,33.02,32.95,33.02,854400.0,21.6332,21.6463,21.6004,21.6463,854400.0
2015-02-05 15:00:00,33.02,33.03,33.01,33.03,318900.0,21.6463,21.6528,21.6397,21.6528,318900.0
2015-02-05 15:05:00,33.03,33.13,33.02,33.08,1244600.0,21.6528,21.7184,21.6463,21.6856,1244600.0
2015-02-05 15:10:00,33.08,33.09,33.05,33.09,464300.0,21.6856,21.6922,21.6659,21.6922,464300.0
2015-02-05 15:15:00,33.09,33.12,33.07,33.09,709900.0,21.6922,21.7118,21.679,21.6922,709900.0
2015-02-05 15:20:00,33.09,33.09,33.03,33.05,499400.0,21.6922,21.6922,21.6528,21.6659,499400.0
2015-02-05 15:25:00,33.05,33.14,33.04,33.07,728000.0,21.6659,21.7249,21.6594,21.679,728000.0
2015-02-05 15:30:00,33.07,33.08,33.01,33.07,564800.0,21.679,21.6856,21.6397,21.679,564800.0
2015-02-05 15:35:00,33.07,33.07,33.02,33.05,530000.0,21.679,21.679,21.6463,21.6659,530000.0
2015-02-05 15:40:00,33.05,33.13,33.04,33.07,900600.0,21.6659,21.7184,21.6594,21.679,900600.0
2015-02-05 15:45:00,33.07,33.08,33.03,33.06,616300.0,21.679,21.6856,21.6528,21.6725,616300.0
2015-02-05 15:50:00,33.05,33.07,32.99,33.05,1183500.0,21.6659,21.679,21.6266,21.6659,1183500.0
2015-02-05 15:55:00,33.05,33.06,32.99,33.01,1953200.0,21.6659,21.6725,21.6266,21.6397,1953200.0
2015-02-06 09:30:00,32.96,33.04,32.94,32.94,943700.0,21.6069,21.6594,21.5938,21.5938,943700.0
2015-02-06 09:35:00,32.95,32.99,32.81,32.93,398900.0,21.6004,21.6266,21.5086,21.5873,398900.0
2015-02-06 09:40:00,32.93,32.96,32.78,32.78,310500.0,21.5873,21.6069,21.4889,21.4889,310500.0
2015-02-06 09:45:00,32.79,32.81,32.73,32.79,365300.0,21.4955,21.5086,21.4562,21.4955,365300.0
2015-02-06 09:50:00,32.78,32.87,32.77,32.8,288500.0,21.4889,21.5479,21.4824,21.502,288500.0
2015-02-06 09:55:00,32.81,32.85,32.77,32.84,192000.0,21.5086,21.5348,21.4824,21.5283,192000.0
2015-02-06 10:00:00,32.84,32.88,32.81,32.85,304300.0,21.5283,21.5545,21.5086,21.5348,304300.0
2015-02-06 10:05:00,32.85,32.89,32.84,32.87,184100.0,21.5348,21.561,21.5283,21.5479,184100.0
2015-02-06 10:10:00,32.88,32.93,32.86,32.91,302400.0,21.5545,21.5873,21.5414,21.5742,302400.0
2015-02-06 10:15:00,32.91,32.95,32.9,32.92,266700.0,21.5742,21.6004,21.5676,21.5807,266700.0
2015-02-06 10:20:00,32.91,32.99,32.9,32.98,449100.0,21.5742,21.6266,21.5676,21.62,449100.0
2015-02-06 10:25:00,32.99,33.02,32.98,33.02,327400.0,21.6266,21.6463,21.62,21.6463,327400.0
2015-02-06 10:30:00,33.01,33.1,33.01,33.09,453900.0,21.6397,21.6987,21.6397,21.6922,453900.0
2015-02-06 10:35:00,33.09,33.1,33.05,33.07,367400.0,21.6922,21.6987,21.6659,21.679,367400.0
2015-02-06 10:40:00,33.07,33.18,33.06,33.18,1056100.0,21.679,21.7512,21.6725,21.7512,1056100.0
2015-02-06 10:45:00,33.18,33.29,33.16,33.27,919400.0,21.7512,21.8233,21.738,21.8102,919400.0
2015-02-06 10:50:00,33.26,33.28,33.24,33.25,1200200.0,21.8036,21.8167,21.7905,21.797,1200200.0
2015-02-06 10:55:00,33.26,33.28,33.22,33.23,536100.0,21.8036,21.8167,21.7774,21.7839,536100.0
2015-02-06 11:00:00,33.22,33.23,33.14,33.22,354600.0,21.7774,21.7839,21.7249,21.7774,354600.0
2015-02-06 11:05:00,33.21,33.22,33.15,33.2,268400.0,21.7708,21.7774,21.7315,21.7643,268400.0
2015-02-06 11:10:00,33.19,33.2,33.14,33.18,315700.0,21.7577,21.7643,21.7249,21.7512,315700.0
2015-02-06 11:15:00,33.19,33.19,33.11,33.12,206000.0,21.7577,21.7577,21.7053,21.7118,206000.0
2015-02-06 11:20:00,33.11,33.15,33.08,33.15,348900.0,21.7053,21.7315,21.6856,21.7315,348900.0
2015-02-06 11:25:00,33.14,33.16,33.13,33.15,401200.0,21.7249,21.738,21.7184,21.7315,401200.0
2015-02-06 11:30:00,33.15,33.17,33.13,33.15,266900.0,21.7315,21.7446,21.7184,21.7315,266900.0
2015-02-06 11:35:00,33.15,33.21,33.14,33.18,432700.0,21.7315,21.7708,21.7249,21.7512,432700.0
2015-02-06 11:40:00,33.18,33.21,33.14,33.2,140000.0,21.7512,21.7708,21.7249,21.7643,140000.0
2015-02-06 11:45:00,33.2,33.25,33.18,33.23,317400.0,21.7643,21.797,21.7512,21.7839,317400.0
2015-02-06 11:50:00,33.23,33.27,33.23,33.27,260400.0,21.7839,21.8102,21.7839,21.8102,260400.0
2015-02-06 11:55:00,33.27,33.28,33.26,33.27,316000.0,21.8102,21.8167,21.8036,21.8102,316000.0
2015-02-06 12:00:00,33.27,33.3,33.26,33.3,280400.0,21.8102,21.8298,21.8036,21.8298,280400.0
2015-02-06 12:05:00,33.3,33.33,33.27,33.33,440500.0,21.8298,21.8495,21.8102,21.8495,440500.0
2015-02-06 12:10:00,33.33,33.37,33.32,33.34,326300.0,21.8495,21.8757,21.8429,21.856,326300.0
2015-02-06 12:15:00,33.33,33.35,33.33,33.35,227500.0,21.8495,21.8626,21.8495,21.8626,227500.0
2015-02-06 12:20:00,33.35,33.37,33.33,33.36,600200.0,21.8626,21.8757,21.8495,21.8692,600200.0
2015-02-06 12:25:00,33.36,33.39,33.34,33.38,287000.0,21.8692,21.8888,21.856,21.8823,287000.0
2015-02-06 12:30:00,33.39,33.4,33.37,33.39,174400.0,21.8888,21.8954,21.8757,21.8888,174400.0
2015-02-06 12:35:00,33.39,33.4,33.34,33.34,375400.0,21.8888,21.8954,21.856,21.856,375400.0
2015-02-06 12:40:00,33.34,33.36,33.26,33.26,619600.0,21.856,21.8692,21.8036,21.8036,619600.0
2015-02-06 12:45:00,33.26,33.29,33.22,33.25,203400.0,21.8036,21.8233,21.7774,21.797,203400.0
2015-02-06 12:50:00,33.26,33.26,33.23,33.23,160600.0,21.8036,21.8036,21.7839,21.7839,160600.0
2015-02-06 12:55:00,33.24,33.3,33.23,33.28,147100.0,21.7905,21.8298,21.7839,21.8167,147100.0
2015-02-06 13:00:00,33.28,33.3,33.24,33.25,672800.0,21.8167,21.8298,21.7905,21.797,672800.0
2015-02-06 13:05:00,33.26,33.26,33.23,33.25,315500.0,21.8036,21.8036,21.7839,21.797,315500.0
2015-02-06 13:10:00,33.26,33.27,33.23,33.24,227200.0,21.8036,21.8102,21.7839,21.7905,227200.0
2015-02-06 13:15:00,33.23,33.26,33.23,33.25,424600.0,21.7839,21.8036,21.7839,21.797,424600.0
2015-02-06 13:20:00,33.26,33.26,33.24,33.25,239200.0,21.8036,21.8036,21.7905,21.797,239200.0
2015-02-06 13:25:00,33.25,33.26,33.21,33.24,438300.0,21.797,21.8036,21.7708,21.7905,438300.0
2015-02-06 13:30:00,33.23,33.29,33.23,33.29,209100.0,21.7839,21.8233,21.7839,21.8233,209100.0
2015-02-06 13:35:00,33.29,33.31,33.26,33.3,283700.0,21.8233,21.8364,21.8036,21.8298,283700.0
2015-02-06 13:40:00,33.3,33.34,33.29,33.34,102700.0,21.8298,21.856,21.8233,21.856,102700.0
2015-02-06 13:45:00,33.33,33.36,33.33,33.36,410600.0,21.8495,21.8692,21.8495,21.8692,410600.0
2015-02-06 13:50:00,33.36,33.4,33.35,33.36,245900.0,21.8692,21.8954,21.8626,21.8692,245900.0
2015-02-06 13:55:00,33.36,33.39,33.34,33.35,155700.0,21.8692,21.8888,21.856,21.8626,155700.0
2015-02-06 14:00:00,33.35,33.35,33.26,33.31,463700.0,21.8626,21.8626,21.8036,21.8364,463700.0
2015-02-06 14:05:00,33.3,33.33,33.26,33.27,302400.0,21.8298,21.8495,21.8036,21.8102,302400.0
2015-02-06 14:10:00,33.26,33.3,33.25,33.3,186100.0,21.8036,21.8298,21.797,21.8298,186100.0
2015-02-06 14:15:00,33.3,33.3,33.27,33.27,174400.0,21.8298,21.8298,21.8102,21.8102,174400.0
2015-02-06 14:20:00,33.27,33.33,33.27,33.31,194000.0,21.8102,21.8495,21.8102,21.8364,194000.0
2015-02-06 14:25:00,33.32,33.32,33.27,33.32,224500.0,21.8429,21.8429,21.8102,21.8429,224500.0
2015-02-06 14:30:00,33.32,33.33,33.29,33.33,215100.0,21.8429,21.8495,21.8233,21.8495,215100.0
2015-02-06 14:35:00,33.32,33.36,33.32,33.36,484700.0,21.8429,21.8692,21.8429,21.8692,484700.0
2015-02-06 14:40:00,33.36,33.41,33.35,33.4,708300.0,21.8692,21.9019,21.8626,21.8954,708300.0
2015-02-06 14:45:00,33.4,33.42,33.35,33.39,538400.0,21.8954,21.9085,21.8626,21.8888,538400.0
2015-02-06 14:50:00,33.4,33.4,33.35,33.37,262600.0,21.8954,21.8954,21.8626,21.8757,262600.0
2015-02-06 14:55:00,33.37,33.38,33.34,33.35,255800.0,21.8757,21.8823,21.856,21.8626,255800.0
2015-02-06 15:00:00,33.35,33.36,33.27,33.3,1120100.0,21.8626,21.8692,21.8102,21.8298,1120100.0
2015-02-06 15:05:00,33.3,33.36,33.27,33.34,486600.0,21.8298,21.8692,21.8102,21.856,486600.0
2015-02-06 15:10:00,33.34,33.36,33.29,33.34,391500.0,21.856,21.8692,21.8233,21.856,391500.0
2015-02-06 15:15:00,33.33,33.37,33.28,33.28,398700.0,21.8495,21.8757,21.8167,21.8167,398700.0
2015-02-06 15:20:00,33.28,33.36,33.26,33.32,295200.0,21.8167,21.8692,21.8036,21.8429,295200.0
2015-02-06 15:25:00,33.32,33.35,33.26,33.27,240500.0,21.8429,21.8626,21.8036,21.8102,240500.0
2015-02-06 15:30:00,33.27,33.28,33.22,33.22,375800.0,21.8102,21.8167,21.7774,21.7774,375800.0
2015-02-06 15:35:00,33.22,33.26,33.19,33.22,361900.0,21.7774,21.8036,21.7577,21.7774,361900.0
2015-02-06 15:40:00,33.22,33.22,33.13,33.15,464800.0,21.7774,21.7774,21.7184,21.7315,464800.0
2015-02-06 15:45:00,33.16,33.21,33.15,33.2,570500.0,21.738,21.7708,21.7315,21.7643,570500.0
2015-02-06 15:50:00,33.2,33.21,33.16,33.19,885700.0,21.7643,21.7708,21.738,21.7577,885700.0
2015-02-06 15:55:00,33.2,33.21,33.13,33.18,1482700.0,21.7643,21.7708,21.7184,21.7512,1482700.0
2015-02-09 09:30:00,32.97,33.09,32.86,32.94,1309300.0,21.6135,21.6922,21.5414,21.5938,1309300.0
2015-02-09 09:35:00,32.94,33.03,32.85,32.98,507500.0,21.5938,21.6528,21.5348,21.62,507500.0
2015-02-09 09:40:00,32.98,33.0,32.93,32.98,435000.0,21.62,21.6332,21.5873,21.62,435000.0
2015-02-09 09:45:00,32.98,33.0,32.97,32.99,395100.0,21.62,21.6332,21.6135,21.6266,395100.0
2015-02-09 09:50:00,32.98,33.13,32.97,33.12,422700.0,21.62,21.7184,21.6135,21.7118,422700.0
2015-02-09 09:55:00,33.13,33.29,33.12,33.24,713100.0,21.7184,21.8233,21.7118,21.7905,713100.0
2015-02-09 10:00:00,33.25,33.28,33.16,33.2,407700.0,21.797,21.8167,21.738,21.7643,407700.0
2015-02-09 10:05:00,33.2,33.28,33.2,33.27,292700.0,21.7643,21.8167,21.7643,21.8102,292700.0
2015-02-09 10:10:00,33.27,33.36,33.24,33.27,633700.0,21.8102,21.8692,21.7905,21.8102,633700.0
2015-02-09 10:15:00,33.27,33.32,33.26,33.27,601800.0,21.8102,21.8429,21.8036,21.8102,601800.0
2015-02-09 10:20:00,33.27,33.28,33.08,33.08,455200.0,21.8102,21.8167,21.6856,21.6856,455200.0
2015-02-09 10:25:00,33.08,33.2,33.06,33.15,698000.0,21.6856,21.7643,21.6725,21.7315,698000.0
2015-02-09 10:30:00,33.15,33.21,33.11,33.2,412900.0,21.7315,21.7708,21.7053,21.7643,412900.0
2015-02-09 10:35:00,33.2,33.23,33.13,33.16,353100.0,21.7643,21.7839,21.7184,21.738,353100.0
2015-02-09 10:40:00,33.16,33.17,33.1,33.15,379300.0,21.738,21.7446,21.6987,21.7315,379300.0
2015-02-09 10:45:00,33.15,33.19,33.12,33.13,507700.0,21.7315,21.7577,21.7118,21.7184,507700.0
2015-02-09 10:50:00,33.12,33.13,33.05,33.05,345100.0,21.7118,21.7184,21.6659,21.6659,345100.0
2015-02-09 10:55:00,33.05,33.08,33.02,33.07,369500.0,21.6659,21.6856,21.6463,21.679,369500.0
2015-02-09 11:00:00,33.06,33.14,33.05,33.09,241000.0,21.6725,21.7249,21.6659,21.6922,241000.0
2015-02-09 11:05:00,33.09,33.12,33.05,33.11,254400.0,21.6922,21.7118,21.6659,21.7053,254400.0
2015-02-09 11:10:00,33.12,33.12,33.08,33.09,267900.0,21.7118,21.7118,21.6856,21.6922,267900.0
2015-02-09 11:15:00,33.09,33.18,33.08,33.16,373100.0,21.6922,21.7512,21.6856,21.738,373100.0
2015-02-09 11:20:00,33.16,33.16,33.11,33.13,214200.0,21.738,21.738,21.7053,21.7184,214200.0
2015-02-09 11:25:00,33.13,33.17,33.1,33.15,241700.0,21.7184,21.7446,21.6987,21.7315,241700.0
2015-02-09 11:30:00,33.15,33.17,33.1,33.12,214000.0,21.7315,21.7446,21.6987,21.7118,214000.0
2015-02-09 11:35:00,33.12,33.12,33.09,33.1,207400.0,21.7118,21.7118,21.6922,21.6987,207400.0
2015-02-09 11:40:00,33.09,33.12,33.09,33.09,158000.0,21.6922,21.7118,21.6922,21.6922,158000.0
2015-02-09 11:45:00,33.09,33.12,33.09,33.11,183400.0,21.6922,21.7118,21.6922,21.7053,183400.0
2015-02-09 11:50:00,33.1,33.13,33.1,33.11,167100.0,21.6987,21.7184,21.6987,21.7053,167100.0
2015-02-09 11:55:00,33.11,33.18,33.1,33.18,187300.0,21.7053,21.7512,21.6987,21.7512,187300.0
2015-02-09 12:00:00,33.18,33.22,33.17,33.21,329600.0,21.7512,21.7774,21.7446,21.7708,329600.0
2015-02-09 12:05:00,33.21,33.25,33.2,33.23,209000.0,21.7708,21.797,21.7643,21.7839,209000.0
2015-02-09 12:10:00,33.23,33.28,33.23,33.25,233800.0,21.7839,21.8167,21.7839,21.797,233800.0
2015-02-09 12:15:00,33.26,33.27,33.22,33.27,309100.0,21.8036,21.8102,21.7774,21.8102,309100.0
2015-02-09 12:20:00,33.26,33.29,33.24,33.25,170800.0,21.8036,21.8233,21.7905,21.797,170800.0
2015-02-09 12:25:00,33.26,33.27,33.2,33.25,283700.0,21.8036,21.8102,21.7643,21.797,283700.0
2015-02-09 12:30:00,33.25,33.27,33.23,33.25,193900.0,21.797,21.8102,21.7839,21.797,193900.0
2015-02-09 12:35:00,33.25,33.29,33.22,33.28,211000.0,21.797,21.8233,21.7774,21.8167,211000.0
2015-02-09 12:40:00,33.28,33.3,33.24,33.27,227000.0,21.8167,21.8298,21.7905,21.8102,227000.0
2015-02-09 12:45:00,33.26,33.28,33.23,33.23,154400.0,21.8036,21.8167,21.7839,21.7839,154400.0
2015-02-09 12:50:00,33.23,33.25,33.22,33.24,178500.0,21.7839,21.797,21.7774,21.7905,178500.0
2015-02-09 12:55:00,33.23,33.28,33.23,33.28,229300.0,21.7839,21.8167,21.7839,21.8167,229300.0
2015-02-09 13:00:00,33.28,33.3,33.25,33.29,320800.0,21.8167,21.8298,21.797,21.8233,320800.0
2015-02-09 13:05:00,33.29,33.3,33.26,33.27,108300.0,21.8233,21.8298,21.8036,21.8102,108300.0
2015-02-09 13:10:00,33.27,33.29,33.25,33.25,85700.0,21.8102,21.8233,21.797,21.797,85700.0
2015-02-09 13:15:00,33.25,33.26,33.23,33.25,241400.0,21.797,21.8036,21.7839,21.797,241400.0
2015-02-09 13:20:00,33.25,33.26,33.24,33.26,68800.0,21.797,21.8036,21.7905,21.8036,68800.0
2015-02-09 13:25:00,33.26,33.26,33.2,33.24,195400.0,21.8036,21.8036,21.7643,21.7905,195400.0
2015-02-09 13:30:00,33.25,33.25,33.21,33.23,263000.0,21.797,21.797,21.7708,21.7839,263000.0
2015-02-09 13:35:00,33.24,33.24,33.23,33.24,57000.0,21.7905,21.7905,21.7839,21.7905,57000.0
2015-02-09 13:40:00,33.24,33.26,33.22,33.22,228800.0,21.7905,21.8036,21.7774,21.7774,228800.0
2015-02-09 13:45:00,33.23,33.23,33.2,33.23,1006400.0,21.7839,21.7839,21.7643,21.7839,1006400.0
2015-02-09 13:50:00,33.23,33.25,33.2,33.24,202500.0,21.7839,21.797,21.7643,21.7905,202500.0
2015-02-09 13:55:00,33.24,33.24,33.22,33.23,88800.0,21.7905,21.7905,21.7774,21.7839,88800.0
2015-02-09 14:00:00,33.23,33.23,33.2,33.2,182000.0,21.7839,21.7839,21.7643,21.7643,182000.0
2015-02-09 14:05:00,33.2,33.22,33.16,33.18,135300.0,21.7643,21.7774,21.738,21.7512,135300.0
2015-02-09 14:10:00,33.18,33.19,33.1,33.12,174300.0,21.7512,21.7577,21.6987,21.7118,174300.0
2015-02-09 14:15:00,33.12,33.14,33.07,33.09,194400.0,21.7118,21.7249,21.679,21.6922,194400.0
2015-02-09 14:20:00,33.1,33.13,33.06,33.12,166200.0,21.6987,21.7184,21.6725,21.7118,166200.0
2015-02-09 14:25:00,33.12,33.16,33.11,33.14,237000.0,21.7118,21.738,21.7053,21.7249,237000.0
2015-02-09 14:30:00,33.14,33.16,33.07,33.15,232400.0,21.7249,21.738,21.679,21.7315,232400.0
2015-02-09 14:35:00,33.15,33.16,33.11,33.12,207100.0,21.7315,21.738,21.7053,21.7118,207100.0
2015-02-09 14:40:00,33.12,33.13,33.09,33.09,198600.0,21.7118,21.7184,21.6922,21.6922,198600.0
2015-02-09 14:45:00,33.09,33.1,33.05,33.08,209500.0,21.6922,21.6987,21.6659,21.6856,209500.0
2015-02-09 14:50:00,33.08,33.11,33.05,33.06,177600.0,21.6856,21.7053,21.6659,21.6725,177600.0
2015-02-09 14:55:00,33.05,33.08,33.0,33.0,155200.0,21.6659,21.6856,21.6332,21.6332,155200.0
2015-02-09 15:00:00,33.01,33.02,32.95,32.98,268900.0,21.6397,21.6463,21.6004,21.62,268900.0
2015-02-09 15:05:00,32.98,32.99,32.94,32.98,192800.0,21.62,21.6266,21.5938,21.62,192800.0
2015-02-09 15:10:00,32.99,33.02,32.98,33.0,294600.0,21.6266,21.6463,21.62,21.6332,294600.0
2015-02-09 15:15:00,33.0,33.0,32.94,32.95,254400.0,21.6332,21.6332,21.5938,21.6004,254400.0
2015-02-09 15:20:00,32.95,33.0,32.93,33.0,238400.0,21.6004,21.6332,21.5873,21.6332,238400.0
2015-02-09 15:25:00,33.0,33.05,32.99,33.05,402300.0,21.6332,21.6659,21.6266,21.6659,402300.0
2015-02-09 15:30:00,33.05,33.05,32.99,33.02,362700.0,21.6659,21.6659,21.6266,21.6463,362700.0
2015-02-09 15:35:00,33.02,33.04,33.0,33.04,245500.0,21.6463,21.6594,21.6332,21.6594,245500.0
2015-02-09 15:40:00,33.04,33.09,33.03,33.07,531300.0,21.6594,21.6922,21.6528,21.679,531300.0
2015-02-09 15:45:00,33.07,33.07,33.04,33.05,467300.0,21.679,21.679,21.6594,21.6659,467300.0
2015-02-09 15:50:00,33.05,33.05,33.04,33.05,475300.0,21.6659,21.6659,21.6594,21.6659,475300.0
2015-02-09 15:55:00,33.05,33.08,33.04,33.06,1448600.0,21.6659,21.6856,21.6594,21.6725,1448600.0
2015-02-10 09:30:00,33.48,33.64,33.41,33.64,2432800.0,21.9478,22.0527,21.9019,22.0527,2432800.0
2015-02-10 09:35:00,33.63,33.75,33.56,33.74,1396200.0,22.0462,22.1248,22.0003,22.1183,1396200.0
2015-02-10 09:40:00,33.75,33.88,33.74,33.82,1040300.0,22.1248,22.21,22.1183,22.1707,1040300.0
2015-02-10 09:45:00,33.83,33.83,33.71,33.72,844300.0,22.1773,22.1773,22.0986,22.1052,844300.0
2015-02-10 09:50:00,33.72,33.72,33.56,33.57,570900.0,22.1052,22.1052,22.0003,22.0068,570900.0
2015-02-10 09:55:00,33.57,33.64,33.54,33.64,451600.0,22.0068,22.0527,21.9872,22.0527,451600.0
2015-02-10 10:00:00,33.64,33.71,33.58,33.65,673300.0,22.0527,22.0986,22.0134,22.0593,673300.0
2015-02-10 10:05:00,33.65,33.78,33.65,33.77,525700.0,22.0593,22.1445,22.0593,22.1379,525700.0
2015-02-10 10:10:00,33.77,33.8,33.66,33.7,454000.0,22.1379,22.1576,22.0658,22.092,454000.0
2015-02-10 10:15:00,33.7,33.74,33.68,33.7,755600.0,22.092,22.1183,22.0789,22.092,755600.0
2015-02-10 10:20:00,33.7,33.72,33.66,33.7,447200.0,22.092,22.1052,22.0658,22.092,447200.0
2015-02-10 10:25:00,33.71,33.72,33.68,33.7,411000.0,22.0986,22.1052,22.0789,22.092,411000.0
2015-02-10 10:30:00,33.71,33.75,33.68,33.71,534300.0,22.0986,22.1248,22.0789,22.0986,534300.0
2015-02-10 10:35:00,33.7,33.73,33.69,33.73,483700.0,22.092,22.1117,22.0855,22.1117,483700.0
2015-02-10 10:40:00,33.73,33.76,33.7,33.74,428900.0,22.1117,22.1314,22.092,22.1183,428900.0
2015-02-10 10:45:00,33.74,33.77,33.69,33.73,479000.0,22.1183,22.1379,22.0855,22.1117,479000.0
2015-02-10 10:50:00,33.73,33.74,33.68,33.7,223900.0,22.1117,22.1183,22.0789,22.092,223900.0
2015-02-10 10:55:00,33.69,33.74,33.69,33.73,377400.0,22.0855,22.1183,22.0855,22.1117,377400.0
2015-02-10 11:00:00,33.74,33.74,33.71,33.72,236100.0,22.1183,22.1183,22.0986,22.1052,236100.0
2015-02-10 11:05:00,33.71,33.75,33.71,33.74,336200.0,22.0986,22.1248,22.0986,22.1183,336200.0
2015-02-10 11:10:00,33.75,33.84,33.74,33.84,426100.0,22.1248,22.1838,22.1183,22.1838,426100.0
2015-02-10 11:15:00,33.84,33.91,33.82,33.87,824600.0,22.1838,22.2297,22.1707,22.2035,824600.0
2015-02-10 11:20:00,33.86,33.91,33.86,33.89,409500.0,22.1969,22.2297,22.1969,22.2166,409500.0
2015-02-10 11:25:00,33.89,33.95,33.88,33.95,560400.0,22.2166,22.2559,22.21,22.2559,560400.0
2015-02-10 11:30:00,33.95,33.95,33.82,33.85,529100.0,22.2559,22.2559,22.1707,22.1904,529100.0
2015-02-10 11:35:00,33.86,33.94,33.85,33.85,396900.0,22.1969,22.2494,22.1904,22.1904,396900.0
2015-02-10 11:40:00,33.85,33.89,33.83,33.85,609400.0,22.1904,22.2166,22.1773,22.1904,609400.0
2015-02-10 11:45:00,33.84,33.85,33.79,33.83,691100.0,22.1838,22.1904,22.151,22.1773,691100.0
2015-02-10 11:50:00,33.83,33.88,33.82,33.85,383000.0,22.1773,22.21,22.1707,22.1904,383000.0
2015-02-10 11:55:00,33.86,33.92,33.85,33.91,538700.0,22.1969,22.2363,22.1904,22.2297,538700.0
2015-02-10 12:00:00,33.91,33.96,33.9,33.95,504300.0,22.2297,22.2625,22.2232,22.2559,504300.0
2015-02-10 12:05:00,33.95,34.0,33.92,33.93,612400.0,22.2559,22.2887,22.2363,22.2428,612400.0
2015-02-10 12:10:00,33.94,33.99,33.93,33.98,261200.0,22.2494,22.2822,22.2428,22.2756,261200.0
2015-02-10 12:15:00,33.98,34.0,33.93,33.97,517800.0,22.2756,22.2887,22.2428,22.269,517800.0
2015-02-10 12:20:00,33.97,33.99,33.94,33.94,175100.0,22.269,22.2822,22.2494,22.2494,175100.0
2015-02-10 12:25:00,33.95,33.96,33.85,33.87,380900.0,22.2559,22.2625,22.1904,22.2035,380900.0
2015-02-10 12:30:00,33.87,33.88,33.82,33.86,285600.0,22.2035,22.21,22.1707,22.1969,285600.0
2015-02-10 12:35:00,33.86,33.9,33.84,33.89,382600.0,22.1969,22.2232,22.1838,22.2166,382600.0
2015-02-10 12:40:00,33.9,33.9,33.8,33.87,489400.0,22.2232,22.2232,22.1576,22.2035,489400.0
2015-02-10 12:45:00,33.87,33.92,33.84,33.9,313500.0,22.2035,22.2363,22.1838,22.2232,313500.0
2015-02-10 12:50:00,33.9,33.95,33.88,33.9,308900.0,22.2232,22.2559,22.21,22.2232,308900.0
2015-02-10 12:55:00,33.91,33.95,33.9,33.93,215100.0,22.2297,22.2559,22.2232,22.2428,215100.0
2015-02-10 13:00:00,33.93,33.93,33.86,33.9,305300.0,22.2428,22.2428,22.1969,22.2232,305300.0
2015-02-10 13:05:00,33.9,33.9,33.84,33.86,195400.0,22.2232,22.2232,22.1838,22.1969,195400.0
2015-02-10 13:10:00,33.86,33.87,33.84,33.87,190900.0,22.1969,22.2035,22.1838,22.2035,190900.0
2015-02-10 13:15:00,33.87,33.87,33.8,33.81,288400.0,22.2035,22.2035,22.1576,22.1642,288400.0
2015-02-10 13:20:00,33.82,33.84,33.79,33.83,237200.0,22.1707,22.1838,22.151,22.1773,237200.0
2015-02-10 13:25:00,33.83,33.89,33.82,33.89,189400.0,22.1773,22.2166,22.1707,22.2166,189400.0
2015-02-10 13:30:00,33.88,33.89,33.85,33.87,147400.0,22.21,22.2166,22.1904,22.2035,147400.0
2015-02-10 13:35:00,33.87,33.89,33.86,33.88,167200.0,22.2035,22.2166,22.1969,22.21,167200.0
2015-02-10 13:40:00,33.89,33.9,33.83,33.85,356400.0,22.2166,22.2232,22.1773,22.1904,356400.0
2015-02-10 13:45:00,33.84,33.86,33.84,33.84,121300.0,22.1838,22.1969,22.1838,22.1838,121300.0
2015-02-10 13:50:00,33.84,33.9,33.84,33.9,248300.0,22.1838,22.2232,22.1838,22.2232,248300.0
2015-02-10 13:55:00,33.9,33.93,33.89,33.9,372400.0,22.2232,22.2428,22.2166,22.2232,372400.0
2015-02-10 14:00:00,33.89,33.95,33.89,33.95,515900.0,22.2166,22.2559,22.2166,22.2559,515900.0
2015-02-10 14:05:00,33.95,33.99,33.92,33.98,567700.0,22.2559,22.2822,22.2363,22.2756,567700.0
2015-02-10 14:10:00,33.98,34.0,33.97,33.98,743500.0,22.2756,22.2887,22.269,22.2756,743500.0
2015-02-10 14:15:00,33.98,34.05,33.97,34.04,1803600.0,22.2756,22.3215,22.269,22.3149,1803600.0
2015-02-10 14:20:00,34.05,34.06,34.02,34.05,351600.0,22.3215,22.328,22.3018,22.3215,351600.0
2015-02-10 14:25:00,34.05,34.07,34.02,34.04,468400.0,22.3215,22.3346,22.3018,22.3149,468400.0
2015-02-10 14:30:00,34.03,34.12,33.98,34.12,809500.0,22.3084,22.3674,22.2756,22.3674,809500.0
2015-02-10 14:35:00,34.12,34.22,34.09,34.15,1454900.0,22.3674,22.4329,22.3477,22.387,1454900.0
2015-02-10 14:40:00,34.14,34.18,34.08,34.1,575000.0,22.3805,22.4067,22.3412,22.3543,575000.0
2015-02-10 14:45:00,34.1,34.12,34.06,34.09,368900.0,22.3543,22.3674,22.328,22.3477,368900.0
2015-02-10 14:50:00,34.09,34.11,34.06,34.07,305700.0,22.3477,22.3608,22.328,22.3346,305700.0
2015-02-10 14:55:00,34.08,34.16,34.07,34.15,592600.0,22.3412,22.3936,22.3346,22.387,592600.0
2015-02-10 15:00:00,34.15,34.17,34.11,34.16,432300.0,22.387,22.4002,22.3608,22.3936,432300.0
2015-02-10 15:05:00,34.16,34.18,34.12,34.16,582200.0,22.3936,22.4067,22.3674,22.3936,582200.0
2015-02-10 15:10:00,34.16,34.18,34.1,34.11,447100.0,22.3936,22.4067,22.3543,22.3608,447100.0
2015-02-10 15:15:00,34.11,34.12,34.1,34.11,325500.0,22.3608,22.3674,22.3543,22.3608,325500.0
2015-02-10 15:20:00,34.11,34.12,34.06,34.07,483000.0,22.3608,22.3674,22.328,22.3346,483000.0
2015-02-10 15:25:00,34.06,34.09,34.03,34.07,667100.0,22.328,22.3477,22.3084,22.3346,667100.0
2015-02-10 15:30:00,34.07,34.08,33.98,34.01,748300.0,22.3346,22.3412,22.2756,22.2953,748300.0
2015-02-10 15:35:00,34.01,34.08,34.0,34.05,587700.0,22.2953,22.3412,22.2887,22.3215,587700.0
2015-02-10 15:40:00,34.05,34.1,34.03,34.09,638400.0,22.3215,22.3543,22.3084,22.3477,638400.0
2015-02-10 15:45:00,34.08,34.09,33.88,34.01,1098500.0,22.3412,22.3477,22.21,22.2953,1098500.0
2015-02-10 15:50:00,34.01,34.07,34.01,34.04,1562400.0,22.2953,22.3346,22.2953,22.3149,1562400.0
2015-02-10 15:55:00,34.03,34.16,34.01,34.14,4348100.0,22.3084,22.3936,22.2953,22.3805,4348100.0
2015-02-11 09:30:00,34.0,34.22,33.99,34.19,1405600.0,22.2887,22.4329,22.2822,22.4133,1405600.0
2015-02-11 09:35:00,34.2,34.21,34.06,34.12,933200.0,22.4198,22.4264,22.328,22.3674,933200.0
2015-02-11 09:40:00,34.12,34.19,34.07,34.09,655300.0,22.3674,22.4133,22.3346,22.3477,655300.0
2015-02-11 09:45:00,34.1,34.17,34.09,34.16,202100.0,22.3543,22.4002,22.3477,22.3936,202100.0
2015-02-11 09:50:00,34.16,34.18,34.15,34.16,306500.0,22.3936,22.4067,22.387,22.3936,306500.0
2015-02-11 09:55:00,34.16,34.22,34.15,34.2,353600.0,22.3936,22.4329,22.387,22.4198,353600.0
2015-02-11 10:00:00,34.2,34.25,34.19,34.23,320300.0,22.4198,22.4526,22.4133,22.4395,320300.0
2015-02-11 10:05:00,34.23,34.24,34.19,34.22,217600.0,22.4395,22.446,22.4133,22.4329,217600.0
2015-02-11 10:10:00,34.22,34.25,34.22,34.25,272000.0,22.4329,22.4526,22.4329,22.4526,272000.0
2015-02-11 10:15:00,34.25,34.25,34.19,34.23,369700.0,22.4526,22.4526,22.4133,22.4395,369700.0
2015-02-11 10:20:00,34.24,34.26,34.22,34.25,372400.0,22.446,22.4592,22.4329,22.4526,372400.0
2015-02-11 10:25:00,34.26,34.27,34.25,34.27,216300.0,22.4592,22.4657,22.4526,22.4657,216300.0
2015-02-11 10:30:00,34.27,34.28,34.25,34.26,404300.0,22.4657,22.4723,22.4526,22.4592,404300.0
2015-02-11 10:35:00,34.26,34.27,34.24,34.25,392400.0,22.4592,22.4657,22.446,22.4526,392400.0
2015-02-11 10:40:00,34.26,34.27,34.25,34.27,222500.0,22.4592,22.4657,22.4526,22.4657,222500.0
2015-02-11 10:45:00,34.27,34.3,34.26,34.29,407000.0,22.4657,22.4854,22.4592,22.4788,407000.0
2015-02-11 10:50:00,34.3,34.31,34.29,34.3,227100.0,22.4854,22.4919,22.4788,22.4854,227100.0
2015-02-11 10:55:00,34.3,34.31,34.25,34.28,493000.0,22.4854,22.4919,22.4526,22.4723,493000.0
2015-02-11 11:00:00,34.29,34.36,34.28,34.34,341800.0,22.4788,22.5247,22.4723,22.5116,341800.0
2015-02-11 11:05:00,34.34,34.42,34.34,34.38,501300.0,22.5116,22.564,22.5116,22.5378,501300.0
2015-02-11 11:10:00,34.37,34.44,34.36,34.36,491100.0,22.5313,22.5771,22.5247,22.5247,491100.0
2015-02-11 11:15:00,34.36,34.42,34.36,34.42,268400.0,22.5247,22.564,22.5247,22.564,268400.0
2015-02-11 11:20:00,34.42,34.49,34.41,34.49,480100.0,22.564,22.6099,22.5575,22.6099,480100.0
2015-02-11 11:25:00,34.48,34.51,34.47,34.51,783000.0,22.6034,22.623,22.5968,22.623,783000.0
2015-02-11 11:30:00,34.5,34.51,34.41,34.44,458600.0,22.6165,22.623,22.5575,22.5771,458600.0
2015-02-11 11:35:00,34.45,34.49,34.42,34.49,259900.0,22.5837,22.6099,22.564,22.6099,259900.0
2015-02-11 11:40:00,34.48,34.49,34.47,34.49,266800.0,22.6034,22.6099,22.5968,22.6099,266800.0
2015-02-11 11:45:00,34.48,34.49,34.4,34.4,228100.0,22.6034,22.6099,22.5509,22.5509,228100.0
2015-02-11 11:50:00,34.4,34.41,34.32,34.34,411100.0,22.5509,22.5575,22.4985,22.5116,411100.0
2015-02-11 11:55:00,34.34,34.36,34.32,34.33,317800.0,22.5116,22.5247,22.4985,22.505,317800.0
2015-02-11 12:00:00,34.32,34.34,34.26,34.27,571600.0,22.4985,22.5116,22.4592,22.4657,571600.0
2015-02-11 12:05:00,34.26,34.28,34.23,34.24,269500.0,22.4592,22.4723,22.4395,22.446,269500.0
2015-02-11 12:10:00,34.24,34.26,34.23,34.26,172800.0,22.446,22.4592,22.4395,22.4592,172800.0
2015-02-11 12:15:00,34.26,34.27,34.24,34.26,347200.0,22.4592,22.4657,22.446,22.4592,347200.0
2015-02-11 12:20:00,34.26,34.33,34.25,34.31,267900.0,22.4592,22.505,22.4526,22.4919,267900.0
2015-02-11 12:25:00,34.32,34.38,34.31,34.38,200100.0,22.4985,22.5378,22.4919,22.5378,200100.0
2015-02-11 12:30:00,34.38,34.39,34.33,34.39,318100.0,22.5378,22.5444,22.505,22.5444,318100.0
2015-02-11 12:35:00,34.39,34.43,34.35,34.35,349100.0,22.5444,22.5706,22.5182,22.5182,349100.0
2015-02-11 12:40:00,34.35,34.36,34.28,34.3,391100.0,22.5182,22.5247,22.4723,22.4854,391100.0
2015-02-11 12:45:00,34.3,34.32,34.3,34.3,163700.0,22.4854,22.4985,22.4854,22.4854,163700.0
2015-02-11 12:50:00,34.3,34.35,34.3,34.34,242000.0,22.4854,22.5182,22.4854,22.5116,242000.0
2015-02-11 12:55:00,34.33,34.33,34.24,34.25,373600.0,22.505,22.505,22.446,22.4526,373600.0
2015-02-11 13:00:00,34.25,34.26,34.16,34.19,339300.0,22.4526,22.4592,22.3936,22.4133,339300.0
2015-02-11 13:05:00,34.19,34.24,34.16,34.23,308400.0,22.4133,22.446,22.3936,22.4395,308400.0
2015-02-11 13:10:00,34.23,34.23,34.13,34.15,248600.0,22.4395,22.4395,22.3739,22.387,248600.0
2015-02-11 13:15:00,34.16,34.21,34.13,34.2,313400.0,22.3936,22.4264,22.3739,22.4198,313400.0
2015-02-11 13:20:00,34.2,34.22,34.18,34.22,333200.0,22.4198,22.4329,22.4067,22.4329,333200.0
2015-02-11 13:25:00,34.22,34.22,34.16,34.17,274100.0,22.4329,22.4329,22.3936,22.4002,274100.0
2015-02-11 13:30:00,34.17,34.21,34.15,34.2,250700.0,22.4002,22.4264,22.387,22.4198,250700.0
2015-02-11 13:35:00,34.19,34.2,34.17,34.2,166200.0,22.4133,22.4198,22.4002,22.4198,166200.0
2015-02-11 13:40:00,34.2,34.24,34.18,34.22,290600.0,22.4198,22.446,22.4067,22.4329,290600.0
2015-02-11 13:45:00,34.21,34.23,34.2,34.21,211200.0,22.4264,22.4395,22.4198,22.4264,211200.0
2015-02-11 13:50:00,34.21,34.23,34.15,34.18,206300.0,22.4264,22.4395,22.387,22.4067,206300.0
2015-02-11 13:55:00,34.18,34.24,34.14,34.2,444900.0,22.4067,22.446,22.3805,22.4198,444900.0
2015-02-11 14:00:00,34.2,34.25,34.2,34.25,236600.0,22.4198,22.4526,22.4198,22.4526,236600.0
2015-02-11 14:05:00,34.25,34.26,34.23,34.25,241400.0,22.4526,22.4592,22.4395,22.4526,241400.0
2015-02-11 14:10:00,34.26,34.26,34.21,34.22,152100.0,22.4592,22.4592,22.4264,22.4329,152100.0
2015-02-11 14:15:00,34.21,34.23,34.18,34.19,196800.0,22.4264,22.4395,22.4067,22.4133,196800.0
2015-02-11 14:20:00,34.19,34.2,34.16,34.19,207500.0,22.4133,22.4198,22.3936,22.4133,207500.0
2015-02-11 14:25:00,34.18,34.19,34.06,34.08,664500.0,22.4067,22.4133,22.328,22.3412,664500.0
2015-02-11 14:30:00,34.08,34.14,34.07,34.14,296100.0,22.3412,22.3805,22.3346,22.3805,296100.0
2015-02-11 14:35:00,34.14,34.14,34.09,34.13,290500.0,22.3805,22.3805,22.3477,22.3739,290500.0
2015-02-11 14:40:00,34.13,34.15,34.12,34.14,262800.0,22.3739,22.387,22.3674,22.3805,262800.0
2015-02-11 14:45:00,34.13,34.18,34.13,34.18,258100.0,22.3739,22.4067,22.3739,22.4067,258100.0
2015-02-11 14:50:00,34.18,34.18,34.13,34.14,220100.0,22.4067,22.4067,22.3739,22.3805,220100.0
2015-02-11 14:55:00,34.14,34.15,34.12,34.14,215000.0,22.3805,22.387,22.3674,22.3805,215000.0
2015-02-11 15:00:00,34.13,34.17,34.13,34.13,314500.0,22.3739,22.4002,22.3739,22.3739,314500.0
2015-02-11 15:05:00,34.14,34.14,34.11,34.12,297700.0,22.3805,22.3805,22.3608,22.3674,297700.0
2015-02-11 15:10:00,34.11,34.12,34.09,34.09,245500.0,22.3608,22.3674,22.3477,22.3477,245500.0
2015-02-11 15:15:00,34.09,34.1,34.07,34.09,465200.0,22.3477,22.3543,22.3346,22.3477,465200.0
2015-02-11 15:20:00,34.09,34.18,34.09,34.17,352100.0,22.3477,22.4067,22.3477,22.4002,352100.0
2015-02-11 15:25:00,34.17,34.26,34.16,34.23,384200.0,22.4002,22.4592,22.3936,22.4395,384200.0
2015-02-11 15:30:00,34.23,34.26,34.16,34.17,481600.0,22.4395,22.4592,22.3936,22.4002,481600.0
2015-02-11 15:35:00,34.17,34.25,34.17,34.23,389300.0,22.4002,22.4526,22.4002,22.4395,389300.0
2015-02-11 15:40:00,34.23,34.24,34.17,34.19,513700.0,22.4395,22.446,22.4002,22.4133,513700.0
2015-02-11 15:45:00,34.18,34.23,34.15,34.17,786500.0,22.4067,22.4395,22.387,22.4002,786500.0
2015-02-11 15:50:00,34.16,34.19,34.14,34.14,585600.0,22.3936,22.4133,22.3805,22.3805,585600.0
2015-02-11 15:55:00,34.15,34.25,34.14,34.23,1852400.0,22.387,22.4526,22.3805,22.4395,1852400.0
2015-02-12 09:30:00,34.28,34.41,34.23,34.34,948200.0,22.4723,22.5575,22.4395,22.5116,948200.0
2015-02-12 09:35:00,34.35,34.42,34.35,34.38,309200.0,22.5182,22.564,22.5182,22.5378,309200.0
2015-02-12 09:40:00,34.37,34.4,34.29,34.39,216500.0,22.5313,22.5509,22.4788,22.5444,216500.0
2015-02-12 09:45:00,34.39,34.4,34.32,34.33,230700.0,22.5444,22.5509,22.4985,22.505,230700.0
2015-02-12 09:50:00,34.33,34.38,34.29,34.34,209300.0,22.505,22.5378,22.4788,22.5116,209300.0
2015-02-12 09:55:00,34.35,34.4,34.33,34.4,298500.0,22.5182,22.5509,22.505,22.5509,298500.0
2015-02-12 10:00:00,34.39,34.47,34.38,34.47,250400.0,22.5444,22.5968,22.5378,22.5968,250400.0
2015-02-12 10:05:00,34.46,34.5,34.44,34.5,436100.0,22.5903,22.6165,22.5771,22.6165,436100.0
2015-02-12 10:10:00,34.5,34.52,34.43,34.44,323400.0,22.6165,22.6296,22.5706,22.5771,323400.0
2015-02-12 10:15:00,34.44,34.46,34.42,34.43,223200.0,22.5771,22.5903,22.564,22.5706,223200.0
2015-02-12 10:20:00,34.43,34.48,34.4,34.4,244900.0,22.5706,22.6034,22.5509,22.5509,244900.0
2015-02-12 10:25:00,34.4,34.41,34.33,34.33,290000.0,22.5509,22.5575,22.505,22.505,290000.0
2015-02-12 10:30:00,34.33,34.44,34.32,34.43,318700.0,22.505,22.5771,22.4985,22.5706,318700.0
2015-02-12 10:35:00,34.43,34.46,34.42,34.44,161300.0,22.5706,22.5903,22.564,22.5771,161300.0
2015-02-12 10:40:00,34.44,34.45,34.43,34.45,237000.0,22.5771,22.5837,22.5706,22.5837,237000.0
2015-02-12 10:45:00,34.45,34.47,34.44,34.45,161300.0,22.5837,22.5968,22.5771,22.5837,161300.0
2015-02-12 10:50:00,34.46,34.47,34.4,34.4,210000.0,22.5903,22.5968,22.5509,22.5509,210000.0
2015-02-12 10:55:00,34.41,34.42,34.36,34.37,148000.0,22.5575,22.564,22.5247,22.5313,148000.0
2015-02-12 11:00:00,34.37,34.38,34.32,34.36,217600.0,22.5313,22.5378,22.4985,22.5247,217600.0
2015-02-12 11:05:00,34.36,34.45,34.35,34.43,268800.0,22.5247,22.5837,22.5182,22.5706,268800.0
2015-02-12 11:10:00,34.43,34.43,34.41,34.43,195800.0,22.5706,22.5706,22.5575,22.5706,195800.0
2015-02-12 11:15:00,34.42,34.43,34.39,34.41,171200.0,22.564,22.5706,22.5444,22.5575,171200.0
2015-02-12 11:20:00,34.41,34.42,34.37,34.39,404300.0,22.5575,22.564,22.5313,22.5444,404300.0
2015-02-12 11:25:00,34.39,34.49,34.39,34.45,671000.0,22.5444,22.6099,22.5444,22.5837,671000.0
2015-02-12 11:30:00,34.46,34.48,34.43,34.45,211800.0,22.5903,22.6034,22.5706,22.5837,211800.0
2015-02-12 11:35:00,34.45,34.55,34.45,34.55,307500.0,22.5837,22.6493,22.5837,22.6493,307500.0
2015-02-12 11:40:00,34.55,34.61,34.54,34.55,492400.0,22.6493,22.6886,22.6427,22.6493,492400.0
2015-02-12 11:45:00,34.55,34.56,34.52,34.53,416800.0,22.6493,22.6558,22.6296,22.6361,416800.0
2015-02-12 11:50:00,34.53,34.61,34.53,34.6,372800.0,22.6361,22.6886,22.6361,22.682,372800.0
2015-02-12 11:55:00,34.6,34.61,34.57,34.59,442300.0,22.682,22.6886,22.6624,22.6755,442300.0
2015-02-12 12:00:00,34.59,34.63,34.59,34.63,708300.0,22.6755,22.7017,22.6755,22.7017,708300.0
2015-02-12 12:05:00,34.63,34.71,34.62,34.7,523400.0,22.7017,22.7541,22.6951,22.7476,523400.0
2015-02-12 12:10:00,34.7,34.71,34.61,34.65,911400.0,22.7476,22.7541,22.6886,22.7148,911400.0
2015-02-12 12:15:00,34.64,34.7,34.62,34.69,437300.0,22.7083,22.7476,22.6951,22.741,437300.0
2015-02-12 12:20:00,34.7,34.71,34.69,34.7,147600.0,22.7476,22.7541,22.741,22.7476,147600.0
2015-02-12 12:25:00,34.7,34.7,34.62,34.63,121600.0,22.7476,22.7476,22.6951,22.7017,121600.0
2015-02-12 12:30:00,34.63,34.69,34.62,34.68,245200.0,22.7017,22.741,22.6951,22.7345,245200.0
2015-02-12 12:35:00,34.68,34.73,34.67,34.72,298600.0,22.7345,22.7673,22.7279,22.7607,298600.0
2015-02-12 12:40:00,34.72,34.75,34.67,34.7,334600.0,22.7607,22.7804,22.7279,22.7476,334600.0
2015-02-12 12:45:00,34.7,34.72,34.63,34.64,241500.0,22.7476,22.7607,22.7017,22.7083,241500.0
2015-02-12 12:50:00,34.64,34.7,34.64,34.7,277700.0,22.7083,22.7476,22.7083,22.7476,277700.0
2015-02-12 12:55:00,34.7,34.73,34.7,34.72,206900.0,22.7476,22.7673,22.7476,22.7607,206900.0
2015-02-12 13:00:00,34.72,34.73,34.65,34.65,316100.0,22.7607,22.7673,22.7148,22.7148,316100.0
2015-02-12 13:05:00,34.66,34.7,34.65,34.7,209200.0,22.7214,22.7476,22.7148,22.7476,209200.0
2015-02-12 13:10:00,34.69,34.73,34.68,34.69,344100.0,22.741,22.7673,22.7345,22.741,344100.0
2015-02-12 13:15:00,34.69,34.71,34.68,34.7,116400.0,22.741,22.7541,22.7345,22.7476,116400.0
2015-02-12 13:20:00,34.7,34.72,34.69,34.72,158200.0,22.7476,22.7607,22.741,22.7607,158200.0
2015-02-12 13:25:00,34.71,34.74,34.71,34.73,173700.0,22.7541,22.7738,22.7541,22.7673,173700.0
2015-02-12 13:30:00,34.73,34.75,34.72,34.75,253300.0,22.7673,22.7804,22.7607,22.7804,253300.0
2015-02-12 13:35:00,34.75,34.75,34.73,34.73,133700.0,22.7804,22.7804,22.7673,22.7673,133700.0
2015-02-12 13:40:00,34.73,34.9,34.71,34.85,1380400.0,22.7673,22.8787,22.7541,22.8459,1380400.0
2015-02-12 13:45:00,34.85,34.95,34.85,34.91,1254300.0,22.8459,22.9115,22.8459,22.8853,1254300.0
2015-02-12 13:50:00,34.91,34.94,34.85,34.91,764100.0,22.8853,22.9049,22.8459,22.8853,764100.0
2015-02-12 13:55:00,34.91,34.95,34.88,34.94,447600.0,22.8853,22.9115,22.8656,22.9049,447600.0
2015-02-12 14:00:00,34.94,34.95,34.88,34.91,347100.0,22.9049,22.9115,22.8656,22.8853,347100.0
2015-02-12 14:05:00,34.9,34.93,34.87,34.91,397300.0,22.8787,22.8984,22.859,22.8853,397300.0
2015-02-12 14:10:00,34.91,34.92,34.84,34.86,461300.0,22.8853,22.8918,22.8394,22.8525,461300.0
2015-02-12 14:15:00,34.86,34.87,34.81,34.85,273700.0,22.8525,22.859,22.8197,22.8459,273700.0
2015-02-12 14:20:00,34.85,34.87,34.81,34.83,326100.0,22.8459,22.859,22.8197,22.8328,326100.0
2015-02-12 14:25:00,34.82,34.83,34.78,34.78,303500.0,22.8263,22.8328,22.8,22.8,303500.0
2015-02-12 14:30:00,34.78,34.85,34.76,34.77,413300.0,22.8,22.8459,22.7869,22.7935,413300.0
2015-02-12 14:35:00,34.77,34.85,34.76,34.83,482200.0,22.7935,22.8459,22.7869,22.8328,482200.0
2015-02-12 14:40:00,34.83,34.85,34.79,34.84,235000.0,22.8328,22.8459,22.8066,22.8394,235000.0
2015-02-12 14:45:00,34.83,34.93,34.81,34.89,515200.0,22.8328,22.8984,22.8197,22.8721,515200.0
2015-02-12 14:50:00,34.89,34.9,34.86,34.87,351200.0,22.8721,22.8787,22.8525,22.859,351200.0
2015-02-12 14:55:00,34.87,34.87,34.78,34.78,262100.0,22.859,22.859,22.8,22.8,262100.0
2015-02-12 15:00:00,34.79,34.93,34.78,34.91,648600.0,22.8066,22.8984,22.8,22.8853,648600.0
2015-02-12 15:05:00,34.91,34.97,34.88,34.92,410400.0,22.8853,22.9246,22.8656,22.8918,410400.0
2015-02-12 15:10:00,34.93,34.93,34.85,34.88,383500.0,22.8984,22.8984,22.8459,22.8656,383500.0
2015-02-12 15:15:00,34.88,34.88,34.83,34.84,827300.0,22.8656,22.8656,22.8328,22.8394,827300.0
2015-02-12 15:20:00,34.84,34.85,34.81,34.84,341000.0,22.8394,22.8459,22.8197,22.8394,341000.0
2015-02-12 15:25:00,34.84,34.88,34.83,34.84,389500.0,22.8394,22.8656,22.8328,22.8394,389500.0
2015-02-12 15:30:00,34.84,34.86,34.81,34.83,409200.0,22.8394,22.8525,22.8197,22.8328,409200.0
2015-02-12 15:35:00,34.83,34.86,34.82,34.85,374700.0,22.8328,22.8525,22.8263,22.8459,374700.0
2015-02-12 15:40:00,34.86,34.88,34.85,34.88,842900.0,22.8525,22.8656,22.8459,22.8656,842900.0
2015-02-12 15:45:00,34.88,34.91,34.83,34.83,983100.0,22.8656,22.8853,22.8328,22.8328,983100.0
2015-02-12 15:50:00,34.83,34.84,34.77,34.8,1339300.0,22.8328,22.8394,22.7935,22.8131,1339300.0
2015-02-12 15:55:00,34.79,34.89,34.79,34.87,1740100.0,22.8066,22.8721,22.8066,22.859,1740100.0
2015-02-13 09:30:00,34.7,34.77,34.6,34.67,908900.0,22.7476,22.7935,22.682,22.7279,908900.0
2015-02-13 09:35:00,34.68,34.84,34.63,34.83,624800.0,22.7345,22.8394,22.7017,22.8328,624800.0
2015-02-13 09:40:00,34.84,34.85,34.78,34.84,286800.0,22.8394,22.8459,22.8,22.8394,286800.0
2015-02-13 09:45:00,34.83,34.85,34.8,34.84,175100.0,22.8328,22.8459,22.8131,22.8394,175100.0
2015-02-13 09:50:00,34.84,34.86,34.78,34.79,483700.0,22.8394,22.8525,22.8,22.8066,483700.0
2015-02-13 09:55:00,34.79,34.79,34.73,34.73,195400.0,22.8066,22.8066,22.7673,22.7673,195400.0
2015-02-13 10:00:00,34.73,34.81,34.69,34.73,497600.0,22.7673,22.8197,22.741,22.7673,497600.0
2015-02-13 10:05:00,34.72,34.78,34.69,34.72,460600.0,22.7607,22.8,22.741,22.7607,460600.0
2015-02-13 10:10:00,34.72,34.76,34.69,34.76,258400.0,22.7607,22.7869,22.741,22.7869,258400.0
2015-02-13 10:15:00,34.76,34.78,34.73,34.74,224300.0,22.7869,22.8,22.7673,22.7738,224300.0
2015-02-13 10:20:00,34.74,34.82,34.74,34.82,260100.0,22.7738,22.8263,22.7738,22.8263,260100.0
2015-02-13 10:25:00,34.82,34.93,34.81,34.92,695700.0,22.8263,22.8984,22.8197,22.8918,695700.0
2015-02-13 10:30:00,34.93,34.95,34.84,34.84,469800.0,22.8984,22.9115,22.8394,22.8394,469800.0
2015-02-13 10:35:00,34.85,34.89,34.83,34.87,250300.0,22.8459,22.8721,22.8328,22.859,250300.0
2015-02-13 10:40:00,34.87,34.87,34.8,34.82,305200.0,22.859,22.859,22.8131,22.8263,305200.0
2015-02-13 10:45:00,34.81,34.84,34.81,34.82,125800.0,22.8197,22.8394,22.8197,22.8263,125800.0
2015-02-13 10:50:00,34.82,34.85,34.8,34.83,138200.0,22.8263,22.8459,22.8131,22.8328,138200.0
2015-02-13 10:55:00,34.84,34.88,34.83,34.84,187200.0,22.8394,22.8656,22.8328,22.8394,187200.0
2015-02-13 11:00:00,34.84,34.87,34.84,34.84,225700.0,22.8394,22.859,22.8394,22.8394,225700.0
2015-02-13 11:05:00,34.84,34.86,34.84,34.86,171900.0,22.8394,22.8525,22.8394,22.8525,171900.0
2015-02-13 11:10:00,34.86,34.87,34.84,34.85,146200.0,22.8525,22.859,22.8394,22.8459,146200.0
2015-02-13 11:15:00,34.86,34.86,34.81,34.83,145100.0,22.8525,22.8525,22.8197,22.8328,145100.0
2015-02-13 11:20:00,34.82,34.84,34.81,34.83,237400.0,22.8263,22.8394,22.8197,22.8328,237400.0
2015-02-13 11:25:00,34.82,34.86,34.82,34.85,146700.0,22.8263,22.8525,22.8263,22.8459,146700.0
2015-02-13 11:30:00,34.85,34.87,34.83,34.84,155400.0,22.8459,22.859,22.8328,22.8394,155400.0
2015-02-13 11:35:00,34.84,34.84,34.79,34.81,424400.0,22.8394,22.8394,22.8066,22.8197,424400.0
2015-02-13 11:40:00,34.82,34.82,34.81,34.82,44700.0,22.8263,22.8263,22.8197,22.8263,44700.0
2015-02-13 11:45:00,34.81,34.82,34.8,34.82,96300.0,22.8197,22.8263,22.8131,22.8263,96300.0
2015-02-13 11:50:00,34.81,34.83,34.8,34.8,134200.0,22.8197,22.8328,22.8131,22.8131,134200.0
2015-02-13 11:55:00,34.81,34.81,34.76,34.77,226000.0,22.8197,22.8197,22.7869,22.7935,226000.0
2015-02-13 12:00:00,34.77,34.79,34.76,34.77,166700.0,22.7935,22.8066,22.7869,22.7935,166700.0
2015-02-13 12:05:00,34.77,34.78,34.73,34.75,161400.0,22.7935,22.8,22.7673,22.7804,161400.0
2015-02-13 12:10:00,34.75,34.76,34.72,34.72,95300.0,22.7804,22.7869,22.7607,22.7607,95300.0
2015-02-13 12:15:00,34.72,34.73,34.67,34.68,270200.0,22.7607,22.7673,22.7279,22.7345,270200.0
2015-02-13 12:20:00,34.68,34.68,34.64,34.65,186900.0,22.7345,22.7345,22.7083,22.7148,186900.0
2015-02-13 12:25:00,34.65,34.65,34.62,34.64,365900.0,22.7148,22.7148,22.6951,22.7083,365900.0
2015-02-13 12:30:00,34.64,34.68,34.63,34.67,189200.0,22.7083,22.7345,22.7017,22.7279,189200.0
2015-02-13 12:35:00,34.68,34.7,34.67,34.69,136200.0,22.7345,22.7476,22.7279,22.741,136200.0
2015-02-13 12:40:00,34.7,34.71,34.68,34.68,144100.0,22.7476,22.7541,22.7345,22.7345,144100.0
2015-02-13 12:45:00,34.69,34.69,34.65,34.67,130900.0,22.741,22.741,22.7148,22.7279,130900.0
2015-02-13 12:50:00,34.66,34.67,34.62,34.63,146500.0,22.7214,22.7279,22.6951,22.7017,146500.0
2015-02-13 12:55:00,34.63,34.63,34.58,34.58,199000.0,22.7017,22.7017,22.6689,22.6689,199000.0
2015-02-13 13:00:00,34.58,34.63,34.58,34.61,198800.0,22.6689,22.7017,22.6689,22.6886,198800.0
2015-02-13 13:05:00,34.62,34.65,34.61,34.62,176400.0,22.6951,22.7148,22.6886,22.6951,176400.0
2015-02-13 13:10:00,34.63,34.64,34.6,34.61,115400.0,22.7017,22.7083,22.682,22.6886,115400.0
2015-02-13 13:15:00,34.61,34.64,34.6,34.61,123800.0,22.6886,22.7083,22.682,22.6886,123800.0
2015-02-13 13:20:00,34.61,34.61,34.54,34.56,159300.0,22.6886,22.6886,22.6427,22.6558,159300.0
2015-02-13 13:25:00,34.56,34.57,34.54,34.56,172000.0,22.6558,22.6624,22.6427,22.6558,172000.0
2015-02-13 13:30:00,34.55,34.56,34.51,34.55,291500.0,22.6493,22.6558,22.623,22.6493,291500.0
2015-02-13 13:35:00,34.55,34.6,34.54,34.6,277400.0,22.6493,22.682,22.6427,22.682,277400.0
2015-02-13 13:40:00,34.6,34.6,34.53,34.55,186600.0,22.682,22.682,22.6361,22.6493,186600.0
2015-02-13 13:45:00,34.55,34.56,34.54,34.55,121600.0,22.6493,22.6558,22.6427,22.6493,121600.0
2015-02-13 13:50:00,34.56,34.59,34.55,34.58,203100.0,22.6558,22.6755,22.6493,22.6689,203100.0
2015-02-13 13:55:00,34.58,34.59,34.55,34.57,118500.0,22.6689,22.6755,22.6493,22.6624,118500.0
2015-02-13 14:00:00,34.56,34.58,34.54,34.57,153400.0,22.6558,22.6689,22.6427,22.6624,153400.0
2015-02-13 14:05:00,34.58,34.59,34.55,34.55,126900.0,22.6689,22.6755,22.6493,22.6493,126900.0
2015-02-13 14:10:00,34.56,34.59,34.55,34.58,225400.0,22.6558,22.6755,22.6493,22.6689,225400.0
2015-02-13 14:15:00,34.58,34.59,34.57,34.57,138800.0,22.6689,22.6755,22.6624,22.6624,138800.0
2015-02-13 14:20:00,34.58,34.6,34.57,34.59,116700.0,22.6689,22.682,22.6624,22.6755,116700.0
2015-02-13 14:25:00,34.59,34.63,34.59,34.62,164400.0,22.6755,22.7017,22.6755,22.6951,164400.0
2015-02-13 14:30:00,34.62,34.63,34.6,34.62,168000.0,22.6951,22.7017,22.682,22.6951,168000.0
2015-02-13 14:35:00,34.62,34.62,34.6,34.6,207200.0,22.6951,22.6951,22.682,22.682,207200.0
2015-02-13 14:40:00,34.6,34.62,34.59,34.61,153900.0,22.682,22.6951,22.6755,22.6886,153900.0
2015-02-13 14:45:00,34.61,34.64,34.6,34.63,189200.0,22.6886,22.7083,22.682,22.7017,189200.0
2015-02-13 14:50:00,34.63,34.64,34.6,34.64,149400.0,22.7017,22.7083,22.682,22.7083,149400.0
2015-02-13 14:55:00,34.64,34.64,34.62,34.64,122400.0,22.7083,22.7083,22.6951,22.7083,122400.0
2015-02-13 15:00:00,34.64,34.64,34.59,34.59,195500.0,22.7083,22.7083,22.6755,22.6755,195500.0
2015-02-13 15:05:00,34.59,34.65,34.59,34.63,237600.0,22.6755,22.7148,22.6755,22.7017,237600.0
2015-02-13 15:10:00,34.63,34.65,34.62,34.65,179300.0,22.7017,22.7148,22.6951,22.7148,179300.0
2015-02-13 15:15:00,34.65,34.65,34.63,34.65,274200.0,22.7148,22.7148,22.7017,22.7148,274200.0
2015-02-13 15:20:00,34.65,34.65,34.61,34.63,152100.0,22.7148,22.7148,22.6886,22.7017,152100.0
2015-02-13 15:25:00,34.62,34.64,34.61,34.61,206600.0,22.6951,22.7083,22.6886,22.6886,206600.0
2015-02-13 15:30:00,34.61,34.62,34.58,34.59,250300.0,22.6886,22.6951,22.6689,22.6755,250300.0
2015-02-13 15:35:00,34.59,34.61,34.58,34.59,416100.0,22.6755,22.6886,22.6689,22.6755,416100.0
2015-02-13 15:40:00,34.59,34.61,34.59,34.59,349600.0,22.6755,22.6886,22.6755,22.6755,349600.0
2015-02-13 15:45:00,34.59,34.61,34.56,34.59,426600.0,22.6755,22.6886,22.6558,22.6755,426600.0
2015-02-13 15:50:00,34.59,34.62,34.58,34.59,503900.0,22.6755,22.6951,22.6689,22.6755,503900.0
2015-02-13 15:55:00,34.59,34.65,34.59,34.64,838800.0,22.6755,22.7148,22.6755,22.7083,838800.0
2015-02-17 09:30:00,34.54,34.84,34.5,34.73,1090100.0,22.6427,22.8394,22.6165,22.7673,1090100.0
2015-02-17 09:35:00,34.73,34.8,34.65,34.67,266900.0,22.7673,22.8131,22.7148,22.7279,266900.0
2015-02-17 09:40:00,34.67,34.73,34.66,34.68,259300.0,22.7279,22.7673,22.7214,22.7345,259300.0
2015-02-17 09:45:00,34.68,34.72,34.62,34.62,230900.0,22.7345,22.7607,22.6951,22.6951,230900.0
2015-02-17 09:50:00,34.62,34.66,34.61,34.64,253200.0,22.6951,22.7214,22.6886,22.7083,253200.0
2015-02-17 09:55:00,34.63,34.71,34.63,34.7,104400.0,22.7017,22.7541,22.7017,22.7476,104400.0
2015-02-17 10:00:00,34.69,34.72,34.67,34.68,150900.0,22.741,22.7607,22.7279,22.7345,150900.0
2015-02-17 10:05:00,34.68,34.71,34.66,34.69,717300.0,22.7345,22.7541,22.7214,22.741,717300.0
2015-02-17 10:10:00,34.69,34.7,34.59,34.59,375300.0,22.741,22.7476,22.6755,22.6755,375300.0
2015-02-17 10:15:00,34.59,34.61,34.51,34.53,285000.0,22.6755,22.6886,22.623,22.6361,285000.0
2015-02-17 10:20:00,34.53,34.58,34.5,34.55,280800.0,22.6361,22.6689,22.6165,22.6493,280800.0
2015-02-17 10:25:00,34.54,34.55,34.51,34.55,129900.0,22.6427,22.6493,22.623,22.6493,129900.0
2015-02-17 10:30:00,34.56,34.58,34.54,34.55,154000.0,22.6558,22.6689,22.6427,22.6493,154000.0
2015-02-17 10:35:00,34.55,34.6,34.54,34.6,124200.0,22.6493,22.682,22.6427,22.682,124200.0
2015-02-17 10:40:00,34.6,34.63,34.59,34.6,145900.0,22.682,22.7017,22.6755,22.682,145900.0
2015-02-17 10:45:00,34.6,34.61,34.55,34.55,155500.0,22.682,22.6886,22.6493,22.6493,155500.0
2015-02-17 10:50:00,34.56,34.56,34.52,34.52,172100.0,22.6558,22.6558,22.6296,22.6296,172100.0
2015-02-17 10:55:00,34.53,34.56,34.49,34.5,233600.0,22.6361,22.6558,22.6099,22.6165,233600.0
2015-02-17 11:00:00,34.5,34.52,34.47,34.5,258600.0,22.6165,22.6296,22.5968,22.6165,258600.0
2015-02-17 11:05:00,34.49,34.51,34.48,34.5,134700.0,22.6099,22.623,22.6034,22.6165,134700.0
2015-02-17 11:10:00,34.5,34.53,34.49,34.53,141000.0,22.6165,22.6361,22.6099,22.6361,141000.0
2015-02-17 11:15:00,34.53,34.56,34.52,34.55,105300.0,22.6361,22.6558,22.6296,22.6493,105300.0
2015-02-17 11:20:00,34.55,34.57,34.55,34.55,164200.0,22.6493,22.6624,22.6493,22.6493,164200.0
2015-02-17 11:25:00,34.55,34.57,34.54,34.56,173500.0,22.6493,22.6624,22.6427,22.6558,173500.0
2015-02-17 11:30:00,34.56,34.57,34.52,34.57,173400.0,22.6558,22.6624,22.6296,22.6624,173400.0
2015-02-17 11:35:00,34.57,34.59,34.56,34.58,67600.0,22.6624,22.6755,22.6558,22.6689,67600.0
2015-02-17 11:40:00,34.59,34.6,34.57,34.58,123500.0,22.6755,22.682,22.6624,22.6689,123500.0
2015-02-17 11:45:00,34.59,34.61,34.58,34.61,94100.0,22.6755,22.6886,22.6689,22.6886,94100.0
2015-02-17 11:50:00,34.61,34.63,34.61,34.62,92500.0,22.6886,22.7017,22.6886,22.6951,92500.0
2015-02-17 11:55:00,34.63,34.65,34.62,34.64,122900.0,22.7017,22.7148,22.6951,22.7083,122900.0
2015-02-17 12:00:00,34.64,34.68,34.63,34.66,162300.0,22.7083,22.7345,22.7017,22.7214,162300.0
2015-02-17 12:05:00,34.66,34.67,34.63,34.67,186100.0,22.7214,22.7279,22.7017,22.7279,186100.0
2015-02-17 12:10:00,34.66,34.67,34.62,34.62,86900.0,22.7214,22.7279,22.6951,22.6951,86900.0
2015-02-17 12:15:00,34.63,34.64,34.61,34.64,58200.0,22.7017,22.7083,22.6886,22.7083,58200.0
2015-02-17 12:20:00,34.63,34.65,34.61,34.63,149600.0,22.7017,22.7148,22.6886,22.7017,149600.0
2015-02-17 12:25:00,34.63,34.64,34.6,34.63,103100.0,22.7017,22.7083,22.682,22.7017,103100.0
2015-02-17 12:30:00,34.63,34.67,34.62,34.66,82200.0,22.7017,22.7279,22.6951,22.7214,82200.0
2015-02-17 12:35:00,34.65,34.68,34.65,34.66,134400.0,22.7148,22.7345,22.7148,22.7214,134400.0
2015-02-17 12:40:00,34.66,34.68,34.61,34.62,153300.0,22.7214,22.7345,22.6886,22.6951,153300.0
2015-02-17 12:45:00,34.62,34.64,34.59,34.6,164100.0,22.6951,22.7083,22.6755,22.682,164100.0
2015-02-17 12:50:00,34.6,34.61,34.57,34.57,162600.0,22.682,22.6886,22.6624,22.6624,162600.0
2015-02-17 12:55:00,34.57,34.59,34.55,34.57,104300.0,22.6624,22.6755,22.6493,22.6624,104300.0
2015-02-17 13:00:00,34.57,34.58,34.54,34.57,164800.0,22.6624,22.6689,22.6427,22.6624,164800.0
2015-02-17 13:05:00,34.58,34.64,34.57,34.63,100200.0,22.6689,22.7083,22.6624,22.7017,100200.0
2015-02-17 13:10:00,34.64,34.64,34.57,34.6,182500.0,22.7083,22.7083,22.6624,22.682,182500.0
2015-02-17 13:15:00,34.6,34.61,34.58,34.58,154600.0,22.682,22.6886,22.6689,22.6689,154600.0
2015-02-17 13:20:00,34.59,34.6,34.57,34.6,154400.0,22.6755,22.682,22.6624,22.682,154400.0
2015-02-17 13:25:00,34.59,34.61,34.58,34.59,292100.0,22.6755,22.6886,22.6689,22.6755,292100.0
2015-02-17 13:30:00,34.59,34.6,34.55,34.57,201400.0,22.6755,22.682,22.6493,22.6624,201400.0
2015-02-17 13:35:00,34.57,34.57,34.53,34.55,124300.0,22.6624,22.6624,22.6361,22.6493,124300.0
2015-02-17 13:40:00,34.55,34.57,34.5,34.51,192900.0,22.6493,22.6624,22.6165,22.623,192900.0
2015-02-17 13:45:00,34.51,34.52,34.5,34.51,177600.0,22.623,22.6296,22.6165,22.623,177600.0
2015-02-17 13:50:00,34.51,34.54,34.5,34.53,133300.0,22.623,22.6427,22.6165,22.6361,133300.0
2015-02-17 13:55:00,34.53,34.58,34.52,34.57,109900.0,22.6361,22.6689,22.6296,22.6624,109900.0
2015-02-17 14:00:00,34.57,34.6,34.56,34.56,139900.0,22.6624,22.682,22.6558,22.6558,139900.0
2015-02-17 14:05:00,34.56,34.64,34.55,34.62,169100.0,22.6558,22.7083,22.6493,22.6951,169100.0
2015-02-17 14:10:00,34.62,34.64,34.61,34.63,165000.0,22.6951,22.7083,22.6886,22.7017,165000.0
2015-02-17 14:15:00,34.63,34.63,34.54,34.55,206600.0,22.7017,22.7017,22.6427,22.6493,206600.0
2015-02-17 14:20:00,34.55,34.55,34.5,34.51,195200.0,22.6493,22.6493,22.6165,22.623,195200.0
2015-02-17 14:25:00,34.52,34.55,34.51,34.54,107400.0,22.6296,22.6493,22.623,22.6427,107400.0
2015-02-17 14:30:00,34.55,34.55,34.52,34.52,147200.0,22.6493,22.6493,22.6296,22.6296,147200.0
2015-02-17 14:35:00,34.52,34.54,34.51,34.51,105600.0,22.6296,22.6427,22.623,22.623,105600.0
2015-02-17 14:40:00,34.51,34.57,34.51,34.57,171200.0,22.623,22.6624,22.623,22.6624,171200.0
2015-02-17 14:45:00,34.57,34.59,34.56,34.59,109900.0,22.6624,22.6755,22.6558,22.6755,109900.0
2015-02-17 14:50:00,34.59,34.59,34.55,34.55,159900.0,22.6755,22.6755,22.6493,22.6493,159900.0
2015-02-17 14:55:00,34.55,34.56,34.52,34.53,156200.0,22.6493,22.6558,22.6296,22.6361,156200.0
2015-02-17 15:00:00,34.53,34.54,34.51,34.54,139500.0,22.6361,22.6427,22.623,22.6427,139500.0
2015-02-17 15:05:00,34.54,34.54,34.52,34.54,123400.0,22.6427,22.6427,22.6296,22.6427,123400.0
2015-02-17 15:10:00,34.54,34.54,34.51,34.52,140700.0,22.6427,22.6427,22.623,22.6296,140700.0
2015-02-17 15:15:00,34.52,34.52,34.5,34.51,165800.0,22.6296,22.6296,22.6165,22.623,165800.0
2015-02-17 15:20:00,34.51,34.54,34.49,34.53,219700.0,22.623,22.6427,22.6099,22.6361,219700.0
2015-02-17 15:25:00,34.53,34.54,34.5,34.52,188700.0,22.6361,22.6427,22.6165,22.6296,188700.0
2015-02-17 15:30:00,34.52,34.53,34.5,34.51,232300.0,22.6296,22.6361,22.6165,22.623,232300.0
2015-02-17 15:35:00,34.51,34.52,34.49,34.5,278500.0,22.623,22.6296,22.6099,22.6165,278500.0
2015-02-17 15:40:00,34.51,34.52,34.49,34.49,195600.0,22.623,22.6296,22.6099,22.6099,195600.0
2015-02-17 15:45:00,34.49,34.5,34.47,34.5,347800.0,22.6099,22.6165,22.5968,22.6165,347800.0
2015-02-17 15:50:00,34.5,34.52,34.49,34.49,345600.0,22.6165,22.6296,22.6099,22.6099,345600.0
2015-02-17 15:55:00,34.49,34.56,34.48,34.56,1098500.0,22.6099,22.6558,22.6034,22.6558,1098500.0
2015-02-18 09:30:00,34.49,34.56,34.4,34.56,725600.0,22.6099,22.6558,22.5509,22.6558,725600.0
2015-02-18 09:35:00,34.56,34.57,34.48,34.5,187500.0,22.6558,22.6624,22.6034,22.6165,187500.0
2015-02-18 09:40:00,34.51,34.52,34.44,34.44,156900.0,22.623,22.6296,22.5771,22.5771,156900.0
2015-02-18 09:45:00,34.45,34.47,34.41,34.46,228400.0,22.5837,22.5968,22.5575,22.5903,228400.0
2015-02-18 09:50:00,34.46,34.47,34.31,34.34,274700.0,22.5903,22.5968,22.4919,22.5116,274700.0
2015-02-18 09:55:00,34.35,34.41,34.33,34.41,215700.0,22.5182,22.5575,22.505,22.5575,215700.0
2015-02-18 10:00:00,34.4,34.41,34.28,34.3,219800.0,22.5509,22.5575,22.4723,22.4854,219800.0
2015-02-18 10:05:00,34.31,34.36,34.31,34.34,95900.0,22.4919,22.5247,22.4919,22.5116,95900.0
2015-02-18 10:10:00,34.34,34.35,34.29,34.32,197800.0,22.5116,22.5182,22.4788,22.4985,197800.0
2015-02-18 10:15:00,34.31,34.35,34.28,34.34,216500.0,22.4919,22.5182,22.4723,22.5116,216500.0
2015-02-18 10:20:00,34.34,34.36,34.32,34.36,210700.0,22.5116,22.5247,22.4985,22.5247,210700.0
2015-02-18 10:25:00,34.36,34.37,34.34,34.36,185800.0,22.5247,22.5313,22.5116,22.5247,185800.0
2015-02-18 10:30:00,34.35,34.39,34.31,34.37,388500.0,22.5182,22.5444,22.4919,22.5313,388500.0
2015-02-18 10:35:00,34.38,34.43,34.37,34.43,138300.0,22.5378,22.5706,22.5313,22.5706,138300.0
2015-02-18 10:40:00,34.43,34.45,34.39,34.39,129700.0,22.5706,22.5837,22.5444,22.5444,129700.0
2015-02-18 10:45:00,34.4,34.4,34.35,34.36,158500.0,22.5509,22.5509,22.5182,22.5247,158500.0
2015-02-18 10:50:00,34.36,34.37,34.31,34.32,193900.0,22.5247,22.5313,22.4919,22.4985,193900.0
2015-02-18 10:55:00,34.32,34.36,34.31,34.36,196800.0,22.4985,22.5247,22.4919,22.5247,196800.0
2015-02-18 11:00:00,34.35,34.4,34.35,34.39,401800.0,22.5182,22.5509,22.5182,22.5444,401800.0
2015-02-18 11:05:00,34.4,34.4,34.36,34.37,160200.0,22.5509,22.5509,22.5247,22.5313,160200.0
2015-02-18 11:10:00,34.37,34.39,34.36,34.37,115900.0,22.5313,22.5444,22.5247,22.5313,115900.0
2015-02-18 11:15:00,34.37,34.42,34.36,34.41,132200.0,22.5313,22.564,22.5247,22.5575,132200.0
2015-02-18 11:20:00,34.42,34.42,34.39,34.41,149500.0,22.564,22.564,22.5444,22.5575,149500.0
2015-02-18 11:25:00,34.41,34.43,34.4,34.41,199600.0,22.5575,22.5706,22.5509,22.5575,199600.0
2015-02-18 11:30:00,34.41,34.42,34.38,34.38,146700.0,22.5575,22.564,22.5378,22.5378,146700.0
2015-02-18 11:35:00,34.39,34.39,34.38,34.39,69600.0,22.5444,22.5444,22.5378,22.5444,69600.0
2015-02-18 11:40:00,34.39,34.42,34.38,34.41,148900.0,22.5444,22.564,22.5378,22.5575,148900.0
2015-02-18 11:45:00,34.41,34.43,34.4,34.43,85600.0,22.5575,22.5706,22.5509,22.5706,85600.0
2015-02-18 11:50:00,34.43,34.43,34.39,34.4,73400.0,22.5706,22.5706,22.5444,22.5509,73400.0
2015-02-18 11:55:00,34.39,34.4,34.35,34.36,169300.0,22.5444,22.5509,22.5182,22.5247,169300.0
2015-02-18 12:00:00,34.35,34.38,34.34,34.36,118800.0,22.5182,22.5378,22.5116,22.5247,118800.0
2015-02-18 12:05:00,34.37,34.39,34.36,34.38,96200.0,22.5313,22.5444,22.5247,22.5378,96200.0
2015-02-18 12:10:00,34.38,34.39,34.37,34.38,57900.0,22.5378,22.5444,22.5313,22.5378,57900.0
2015-02-18 12:15:00,34.38,34.42,34.37,34.41,84900.0,22.5378,22.564,22.5313,22.5575,84900.0
2015-02-18 12:20:00,34.41,34.42,34.38,34.38,62100.0,22.5575,22.564,22.5378,22.5378,62100.0
2015-02-18 12:25:00,34.39,34.4,34.36,34.37,127800.0,22.5444,22.5509,22.5247,22.5313,127800.0
2015-02-18 12:30:00,34.37,34.38,34.36,34.37,74900.0,22.5313,22.5378,22.5247,22.5313,74900.0
2015-02-18 12:35:00,34.37,34.38,34.35,34.37,78600.0,22.5313,22.5378,22.5182,22.5313,78600.0
2015-02-18 12:40:00,34.36,34.37,34.31,34.32,112200.0,22.5247,22.5313,22.4919,22.4985,112200.0
2015-02-18 12:45:00,34.31,34.33,34.29,34.3,149400.0,22.4919,22.505,22.4788,22.4854,149400.0
2015-02-18 12:50:00,34.3,34.31,34.27,34.27,118900.0,22.4854,22.4919,22.4657,22.4657,118900.0
2015-02-18 12:55:00,34.27,34.28,34.24,34.25,217500.0,22.4657,22.4723,22.446,22.4526,217500.0
2015-02-18 13:00:00,34.25,34.26,34.24,34.25,110700.0,22.4526,22.4592,22.446,22.4526,110700.0
2015-02-18 13:05:00,34.26,34.27,34.25,34.26,131700.0,22.4592,22.4657,22.4526,22.4592,131700.0
2015-02-18 13:10:00,34.26,34.3,34.26,34.28,135900.0,22.4592,22.4854,22.4592,22.4723,135900.0
2015-02-18 13:15:00,34.27,34.31,34.27,34.28,168000.0,22.4657,22.4919,22.4657,22.4723,168000.0
2015-02-18 13:20:00,34.28,34.32,34.27,34.29,117300.0,22.4723,22.4985,22.4657,22.4788,117300.0
2015-02-18 13:25:00,34.29,34.31,34.27,34.29,213600.0,22.4788,22.4919,22.4657,22.4788,213600.0
2015-02-18 13:30:00,34.29,34.3,34.27,34.27,93000.0,22.4788,22.4854,22.4657,22.4657,93000.0
2015-02-18 13:35:00,34.28,34.28,34.26,34.28,76100.0,22.4723,22.4723,22.4592,22.4723,76100.0
2015-02-18 13:40:00,34.27,34.29,34.26,34.27,134900.0,22.4657,22.4788,22.4592,22.4657,134900.0
2015-02-18 13:45:00,34.27,34.33,34.27,34.31,162900.0,22.4657,22.505,22.4657,22.4919,162900.0
2015-02-18 13:50:00,34.3,34.35,34.3,34.32,166300.0,22.4854,22.5182,22.4854,22.4985,166300.0
2015-02-18 13:55:00,34.33,34.33,34.3,34.32,98800.0,22.505,22.505,22.4854,22.4985,98800.0
2015-02-18 14:00:00,34.32,34.41,34.32,34.38,282600.0,22.4985,22.5575,22.4985,22.5378,282600.0
2015-02-18 14:05:00,34.39,34.45,34.38,34.44,300300.0,22.5444,22.5837,22.5378,22.5771,300300.0
2015-02-18 14:10:00,34.44,34.49,34.43,34.48,252800.0,22.5771,22.6099,22.5706,22.6034,252800.0
2015-02-18 14:15:00,34.47,34.48,34.44,34.45,101000.0,22.5968,22.6034,22.5771,22.5837,101000.0
2015-02-18 14:20:00,34.45,34.46,34.39,34.4,120900.0,22.5837,22.5903,22.5444,22.5509,120900.0
2015-02-18 14:25:00,34.4,34.42,34.35,34.38,170900.0,22.5509,22.564,22.5182,22.5378,170900.0
2015-02-18 14:30:00,34.38,34.39,34.37,34.39,89900.0,22.5378,22.5444,22.5313,22.5444,89900.0
2015-02-18 14:35:00,34.39,34.41,34.38,34.38,98500.0,22.5444,22.5575,22.5378,22.5378,98500.0
2015-02-18 14:40:00,34.38,34.42,34.38,34.42,110900.0,22.5378,22.564,22.5378,22.564,110900.0
2015-02-18 14:45:00,34.43,34.44,34.41,34.41,134600.0,22.5706,22.5771,22.5575,22.5575,134600.0
2015-02-18 14:50:00,34.42,34.42,34.4,34.41,108700.0,22.564,22.564,22.5509,22.5575,108700.0
2015-02-18 14:55:00,34.42,34.45,34.41,34.44,152900.0,22.564,22.5837,22.5575,22.5771,152900.0
2015-02-18 15:00:00,34.44,34.49,34.43,34.49,281400.0,22.5771,22.6099,22.5706,22.6099,281400.0
2015-02-18 15:05:00,34.48,34.5,34.48,34.48,189000.0,22.6034,22.6165,22.6034,22.6034,189000.0
2015-02-18 15:10:00,34.48,34.49,34.44,34.45,127200.0,22.6034,22.6099,22.5771,22.5837,127200.0
2015-02-18 15:15:00,34.45,34.51,34.45,34.49,221500.0,22.5837,22.623,22.5837,22.6099,221500.0
2015-02-18 15:20:00,34.49,34.5,34.47,34.47,112900.0,22.6099,22.6165,22.5968,22.5968,112900.0
2015-02-18 15:25:00,34.47,34.51,34.47,34.51,205900.0,22.5968,22.623,22.5968,22.623,205900.0
2015-02-18 15:30:00,34.51,34.51,34.47,34.48,259500.0,22.623,22.623,22.5968,22.6034,259500.0
2015-02-18 15:35:00,34.49,34.51,34.45,34.45,478600.0,22.6099,22.623,22.5837,22.5837,478600.0
2015-02-18 15:40:00,34.45,34.46,34.41,34.41,322000.0,22.5837,22.5903,22.5575,22.5575,322000.0
2015-02-18 15:45:00,34.41,34.44,34.4,34.4,479300.0,22.5575,22.5771,22.5509,22.5509,479300.0
2015-02-18 15:50:00,34.41,34.44,34.38,34.38,495900.0,22.5575,22.5771,22.5378,22.5378,495900.0
2015-02-18 15:55:00,34.39,34.48,34.35,34.46,1548800.0,22.5444,22.6034,22.5182,22.5903,1548800.0
2015-02-19 09:30:00,34.33,34.47,34.3,34.35,759400.0,22.505,22.5968,22.4854,22.5182,759400.0
2015-02-19 09:35:00,34.35,34.4,34.3,34.3,348500.0,22.5182,22.5509,22.4854,22.4854,348500.0
2015-02-19 09:40:00,34.3,34.39,34.18,34.39,446000.0,22.4854,22.5444,22.4067,22.5444,446000.0
2015-02-19 09:45:00,34.39,34.39,34.31,34.31,219500.0,22.5444,22.5444,22.4919,22.4919,219500.0
2015-02-19 09:50:00,34.31,34.33,34.25,34.33,208700.0,22.4919,22.505,22.4526,22.505,208700.0
2015-02-19 09:55:00,34.33,34.34,34.3,34.32,199700.0,22.505,22.5116,22.4854,22.4985,199700.0
2015-02-19 10:00:00,34.32,34.39,34.32,34.38,139900.0,22.4985,22.5444,22.4985,22.5378,139900.0
2015-02-19 10:05:00,34.38,34.42,34.37,34.39,327800.0,22.5378,22.564,22.5313,22.5444,327800.0
2015-02-19 10:10:00,34.39,34.39,34.3,34.32,233000.0,22.5444,22.5444,22.4854,22.4985,233000.0
2015-02-19 10:15:00,34.32,34.36,34.31,34.32,258000.0,22.4985,22.5247,22.4919,22.4985,258000.0
2015-02-19 10:20:00,34.32,34.36,34.31,34.34,193200.0,22.4985,22.5247,22.4919,22.5116,193200.0
2015-02-19 10:25:00,34.34,34.38,34.33,34.34,210600.0,22.5116,22.5378,22.505,22.5116,210600.0
2015-02-19 10:30:00,34.33,34.4,34.33,34.39,247700.0,22.505,22.5509,22.505,22.5444,247700.0
2015-02-19 10:35:00,34.39,34.4,34.34,34.35,177300.0,22.5444,22.5509,22.5116,22.5182,177300.0
2015-02-19 10:40:00,34.35,34.35,34.31,34.34,151100.0,22.5182,22.5182,22.4919,22.5116,151100.0
2015-02-19 10:45:00,34.33,34.34,34.3,34.33,152300.0,22.505,22.5116,22.4854,22.505,152300.0
2015-02-19 10:50:00,34.32,34.34,34.31,34.32,128400.0,22.4985,22.5116,22.4919,22.4985,128400.0
2015-02-19 10:55:00,34.32,34.33,34.3,34.31,102500.0,22.4985,22.505,22.4854,22.4919,102500.0
2015-02-19 11:00:00,34.32,34.38,34.31,34.37,325700.0,22.4985,22.5378,22.4919,22.5313,325700.0
2015-02-19 11:05:00,34.37,34.43,34.36,34.43,271000.0,22.5313,22.5706,22.5247,22.5706,271000.0
2015-02-19 11:10:00,34.43,34.46,34.42,34.45,217600.0,22.5706,22.5903,22.564,22.5837,217600.0
2015-02-19 11:15:00,34.45,34.46,34.39,34.41,190100.0,22.5837,22.5903,22.5444,22.5575,190100.0
2015-02-19 11:20:00,34.41,34.42,34.4,34.4,79800.0,22.5575,22.564,22.5509,22.5509,79800.0
2015-02-19 11:25:00,34.41,34.41,34.37,34.39,127800.0,22.5575,22.5575,22.5313,22.5444,127800.0
2015-02-19 11:30:00,34.38,34.4,34.36,34.37,107700.0,22.5378,22.5509,22.5247,22.5313,107700.0
2015-02-19 11:35:00,34.36,34.38,34.34,34.37,149200.0,22.5247,22.5378,22.5116,22.5313,149200.0
2015-02-19 11:40:00,34.37,34.39,34.34,34.35,134100.0,22.5313,22.5444,22.5116,22.5182,134100.0
2015-02-19 11:45:00,34.34,34.36,34.32,34.33,134000.0,22.5116,22.5247,22.4985,22.505,134000.0
2015-02-19 11:50:00,34.33,34.35,34.31,34.31,92700.0,22.505,22.5182,22.4919,22.4919,92700.0
2015-02-19 11:55:00,34.32,34.34,34.3,34.32,101300.0,22.4985,22.5116,22.4854,22.4985,101300.0
2015-02-19 12:00:00,34.32,34.33,34.3,34.31,89600.0,22.4985,22.505,22.4854,22.4919,89600.0
2015-02-19 12:05:00,34.3,34.31,34.29,34.29,133500.0,22.4854,22.4919,22.4788,22.4788,133500.0
2015-02-19 12:10:00,34.29,34.3,34.25,34.26,122100.0,22.4788,22.4854,22.4526,22.4592,122100.0
2015-02-19 12:15:00,34.26,34.27,34.23,34.25,154500.0,22.4592,22.4657,22.4395,22.4526,154500.0
2015-02-19 12:20:00,34.24,34.26,34.23,34.24,106000.0,22.446,22.4592,22.4395,22.446,106000.0
2015-02-19 12:25:00,34.24,34.25,34.2,34.2,169600.0,22.446,22.4526,22.4198,22.4198,169600.0
2015-02-19 12:30:00,34.22,34.22,34.16,34.16,150600.0,22.4329,22.4329,22.3936,22.3936,150600.0
2015-02-19 12:35:00,34.17,34.2,34.16,34.17,180600.0,22.4002,22.4198,22.3936,22.4002,180600.0
2015-02-19 12:40:00,34.17,34.21,34.17,34.21,72800.0,22.4002,22.4264,22.4002,22.4264,72800.0
2015-02-19 12:45:00,34.21,34.21,34.12,34.15,315900.0,22.4264,22.4264,22.3674,22.387,315900.0
2015-02-19 12:50:00,34.15,34.17,34.14,34.17,108500.0,22.387,22.4002,22.3805,22.4002,108500.0
2015-02-19 12:55:00,34.17,34.19,34.15,34.18,232600.0,22.4002,22.4133,22.387,22.4067,232600.0
2015-02-19 13:00:00,34.18,34.18,34.15,34.16,108900.0,22.4067,22.4067,22.387,22.3936,108900.0
2015-02-19 13:05:00,34.16,34.18,34.15,34.17,102400.0,22.3936,22.4067,22.387,22.4002,102400.0
2015-02-19 13:10:00,34.18,34.18,34.14,34.14,117400.0,22.4067,22.4067,22.3805,22.3805,117400.0
2015-02-19 13:15:00,34.14,34.18,34.13,34.18,140000.0,22.3805,22.4067,22.3739,22.4067,140000.0
2015-02-19 13:20:00,34.18,34.2,34.15,34.15,83200.0,22.4067,22.4198,22.387,22.387,83200.0
2015-02-19 13:25:00,34.15,34.18,34.14,34.16,124100.0,22.387,22.4067,22.3805,22.3936,124100.0
2015-02-19 13:30:00,34.16,34.17,34.14,34.16,97100.0,22.3936,22.4002,22.3805,22.3936,97100.0
2015-02-19 13:35:00,34.16,34.17,34.15,34.15,93900.0,22.3936,22.4002,22.387,22.387,93900.0
2015-02-19 13:40:00,34.16,34.16,34.13,34.14,128600.0,22.3936,22.3936,22.3739,22.3805,128600.0
2015-02-19 13:45:00,34.15,34.15,34.11,34.14,184600.0,22.387,22.387,22.3608,22.3805,184600.0
2015-02-19 13:50:00,34.13,34.14,34.12,34.13,110500.0,22.3739,22.3805,22.3674,22.3739,110500.0
2015-02-19 13:55:00,34.14,34.16,34.13,34.15,80800.0,22.3805,22.3936,22.3739,22.387,80800.0
2015-02-19 14:00:00,34.15,34.18,34.14,34.16,142600.0,22.387,22.4067,22.3805,22.3936,142600.0
2015-02-19 14:05:00,34.16,34.19,34.14,34.14,193100.0,22.3936,22.4133,22.3805,22.3805,193100.0
2015-02-19 14:10:00,34.14,34.17,34.13,34.16,233500.0,22.3805,22.4002,22.3739,22.3936,233500.0
2015-02-19 14:15:00,34.16,34.17,34.14,34.15,91200.0,22.3936,22.4002,22.3805,22.387,91200.0
2015-02-19 14:20:00,34.15,34.15,34.13,34.14,105700.0,22.387,22.387,22.3739,22.3805,105700.0
2015-02-19 14:25:00,34.14,34.16,34.12,34.16,125400.0,22.3805,22.3936,22.3674,22.3936,125400.0
2015-02-19 14:30:00,34.16,34.19,34.15,34.19,162400.0,22.3936,22.4133,22.387,22.4133,162400.0
2015-02-19 14:35:00,34.19,34.19,34.16,34.19,265700.0,22.4133,22.4133,22.3936,22.4133,265700.0
2015-02-19 14:40:00,34.18,34.19,34.14,34.17,170200.0,22.4067,22.4133,22.3805,22.4002,170200.0
2015-02-19 14:45:00,34.16,34.17,34.15,34.16,136200.0,22.3936,22.4002,22.387,22.3936,136200.0
2015-02-19 14:50:00,34.16,34.17,34.14,34.14,226900.0,22.3936,22.4002,22.3805,22.3805,226900.0
2015-02-19 14:55:00,34.14,34.17,34.14,34.16,191000.0,22.3805,22.4002,22.3805,22.3936,191000.0
2015-02-19 15:00:00,34.16,34.22,34.16,34.22,277000.0,22.3936,22.4329,22.3936,22.4329,277000.0
2015-02-19 15:05:00,34.22,34.24,34.21,34.22,186400.0,22.4329,22.446,22.4264,22.4329,186400.0
2015-02-19 15:10:00,34.21,34.24,34.2,34.22,202000.0,22.4264,22.446,22.4198,22.4329,202000.0
2015-02-19 15:15:00,34.22,34.23,34.2,34.21,175400.0,22.4329,22.4395,22.4198,22.4264,175400.0
2015-02-19 15:20:00,34.2,34.23,34.2,34.23,163000.0,22.4198,22.4395,22.4198,22.4395,163000.0
2015-02-19 15:25:00,34.23,34.26,34.22,34.26,289500.0,22.4395,22.4592,22.4329,22.4592,289500.0
2015-02-19 15:30:00,34.26,34.33,34.25,34.32,515900.0,22.4592,22.505,22.4526,22.4985,515900.0
2015-02-19 15:35:00,34.31,34.34,34.29,34.34,490000.0,22.4919,22.5116,22.4788,22.5116,490000.0
2015-02-19 15:40:00,34.34,34.35,34.33,34.34,515700.0,22.5116,22.5182,22.505,22.5116,515700.0
2015-02-19 15:45:00,34.34,34.36,34.33,34.34,906000.0,22.5116,22.5247,22.505,22.5116,906000.0
2015-02-19 15:50:00,34.34,34.35,34.32,34.33,948400.0,22.5116,22.5182,22.4985,22.505,948400.0
2015-02-19 15:55:00,34.34,34.41,34.31,34.41,1665100.0,22.5116,22.5575,22.4919,22.5575,1665100.0
2015-02-20 09:30:00,34.27,34.39,34.27,34.34,1991700.0,22.4657,22.5444,22.4657,22.5116,1991700.0
2015-02-20 09:35:00,34.34,34.39,34.17,34.17,454400.0,22.5116,22.5444,22.4002,22.4002,454400.0
2015-02-20 09:40:00,34.17,34.31,34.12,34.3,401500.0,22.4002,22.4919,22.3674,22.4854,401500.0
2015-02-20 09:45:00,34.3,34.33,34.19,34.24,241800.0,22.4854,22.505,22.4133,22.446,241800.0
2015-02-20 09:50:00,34.24,34.29,34.21,34.22,256400.0,22.446,22.4788,22.4264,22.4329,256400.0
2015-02-20 09:55:00,34.21,34.23,34.15,34.16,462000.0,22.4264,22.4395,22.387,22.3936,462000.0
2015-02-20 10:00:00,34.16,34.19,34.14,34.16,359600.0,22.3936,22.4133,22.3805,22.3936,359600.0
2015-02-20 10:05:00,34.16,34.24,34.15,34.2,300700.0,22.3936,22.446,22.387,22.4198,300700.0
2015-02-20 10:10:00,34.21,34.3,34.18,34.26,297000.0,22.4264,22.4854,22.4067,22.4592,297000.0
2015-02-20 10:15:00,34.26,34.28,34.23,34.24,154200.0,22.4592,22.4723,22.4395,22.446,154200.0
2015-02-20 10:20:00,34.24,34.24,34.22,34.23,146100.0,22.446,22.446,22.4329,22.4395,146100.0
2015-02-20 10:25:00,34.22,34.23,34.13,34.13,445300.0,22.4329,22.4395,22.3739,22.3739,445300.0
2015-02-20 10:30:00,34.14,34.17,34.12,34.17,173900.0,22.3805,22.4002,22.3674,22.4002,173900.0
2015-02-20 10:35:00,34.17,34.22,34.16,34.22,249600.0,22.4002,22.4329,22.3936,22.4329,249600.0
2015-02-20 10:40:00,34.22,34.25,34.17,34.19,352200.0,22.4329,22.4526,22.4002,22.4133,352200.0
2015-02-20 10:45:00,34.2,34.28,34.19,34.23,270000.0,22.4198,22.4723,22.4133,22.4395,270000.0
2015-02-20 10:50:00,34.23,34.24,34.19,34.23,236400.0,22.4395,22.446,22.4133,22.4395,236400.0
2015-02-20 10:55:00,34.23,34.25,34.19,34.2,311200.0,22.4395,22.4526,22.4133,22.4198,311200.0
2015-02-20 11:00:00,34.2,34.24,34.16,34.17,230800.0,22.4198,22.446,22.3936,22.4002,230800.0
2015-02-20 11:05:00,34.17,34.24,34.16,34.2,258700.0,22.4002,22.446,22.3936,22.4198,258700.0
2015-02-20 11:10:00,34.2,34.21,34.15,34.15,199500.0,22.4198,22.4264,22.387,22.387,199500.0
2015-02-20 11:15:00,34.15,34.18,34.15,34.16,275100.0,22.387,22.4067,22.387,22.3936,275100.0
2015-02-20 11:20:00,34.16,34.16,34.1,34.14,269500.0,22.3936,22.3936,22.3543,22.3805,269500.0
2015-02-20 11:25:00,34.14,34.19,34.13,34.15,178800.0,22.3805,22.4133,22.3739,22.387,178800.0
2015-02-20 11:30:00,34.16,34.21,34.15,34.2,104500.0,22.3936,22.4264,22.387,22.4198,104500.0
2015-02-20 11:35:00,34.2,34.23,34.19,34.22,199100.0,22.4198,22.4395,22.4133,22.4329,199100.0
2015-02-20 11:40:00,34.23,34.27,34.22,34.22,215800.0,22.4395,22.4657,22.4329,22.4329,215800.0
2015-02-20 11:45:00,34.22,34.23,34.21,34.22,99100.0,22.4329,22.4395,22.4264,22.4329,99100.0
2015-02-20 11:50:00,34.21,34.22,34.18,34.19,112900.0,22.4264,22.4329,22.4067,22.4133,112900.0
2015-02-20 11:55:00,34.19,34.2,34.17,34.18,175800.0,22.4133,22.4198,22.4002,22.4067,175800.0
2015-02-20 12:00:00,34.18,34.22,34.17,34.21,122600.0,22.4067,22.4329,22.4002,22.4264,122600.0
2015-02-20 12:05:00,34.22,34.22,34.19,34.19,149100.0,22.4329,22.4329,22.4133,22.4133,149100.0
2015-02-20 12:10:00,34.19,34.19,34.17,34.18,113700.0,22.4133,22.4133,22.4002,22.4067,113700.0
2015-02-20 12:15:00,34.18,34.19,34.17,34.18,122700.0,22.4067,22.4133,22.4002,22.4067,122700.0
2015-02-20 12:20:00,34.19,34.19,34.18,34.18,74500.0,22.4133,22.4133,22.4067,22.4067,74500.0
2015-02-20 12:25:00,34.18,34.19,34.17,34.18,224000.0,22.4067,22.4133,22.4002,22.4067,224000.0
2015-02-20 12:30:00,34.18,34.19,34.16,34.16,125900.0,22.4067,22.4133,22.3936,22.3936,125900.0
2015-02-20 12:35:00,34.17,34.25,34.16,34.21,423200.0,22.4002,22.4526,22.3936,22.4264,423200.0
2015-02-20 12:40:00,34.22,34.27,34.21,34.25,681000.0,22.4329,22.4657,22.4264,22.4526,681000.0
2015-02-20 12:45:00,34.26,34.33,34.25,34.33,215700.0,22.4592,22.505,22.4526,22.505,215700.0
2015-02-20 12:50:00,34.32,34.37,34.32,34.36,204000.0,22.4985,22.5313,22.4985,22.5247,204000.0
2015-02-20 12:55:00,34.36,34.37,34.32,34.36,154000.0,22.5247,22.5313,22.4985,22.5247,154000.0
2015-02-20 13:00:00,34.35,34.4,34.35,34.39,113300.0,22.5182,22.5509,22.5182,22.5444,113300.0
2015-02-20 13:05:00,34.4,34.45,34.39,34.45,277300.0,22.5509,22.5837,22.5444,22.5837,277300.0
2015-02-20 13:10:00,34.45,34.49,34.44,34.47,225100.0,22.5837,22.6099,22.5771,22.5968,225100.0
2015-02-20 13:15:00,34.47,34.47,34.42,34.43,127300.0,22.5968,22.5968,22.564,22.5706,127300.0
2015-02-20 13:20:00,34.43,34.45,34.42,34.43,139600.0,22.5706,22.5837,22.564,22.5706,139600.0
2015-02-20 13:25:00,34.43,34.43,34.38,34.38,173300.0,22.5706,22.5706,22.5378,22.5378,173300.0
2015-02-20 13:30:00,34.39,34.41,34.38,34.4,134100.0,22.5444,22.5575,22.5378,22.5509,134100.0
2015-02-20 13:35:00,34.41,34.41,34.37,34.4,195000.0,22.5575,22.5575,22.5313,22.5509,195000.0
2015-02-20 13:40:00,34.4,34.43,34.39,34.43,131900.0,22.5509,22.5706,22.5444,22.5706,131900.0
2015-02-20 13:45:00,34.43,34.48,34.41,34.47,284600.0,22.5706,22.6034,22.5575,22.5968,284600.0
2015-02-20 13:50:00,34.46,34.48,34.46,34.48,113600.0,22.5903,22.6034,22.5903,22.6034,113600.0
2015-02-20 13:55:00,34.48,34.5,34.47,34.49,140000.0,22.6034,22.6165,22.5968,22.6099,140000.0
2015-02-20 14:00:00,34.49,34.52,34.49,34.51,247900.0,22.6099,22.6296,22.6099,22.623,247900.0
2015-02-20 14:05:00,34.51,34.55,34.51,34.55,186700.0,22.623,22.6493,22.623,22.6493,186700.0
2015-02-20 14:10:00,34.55,34.55,34.53,34.55,179800.0,22.6493,22.6493,22.6361,22.6493,179800.0
2015-02-20 14:15:00,34.55,34.57,34.53,34.56,250100.0,22.6493,22.6624,22.6361,22.6558,250100.0
2015-02-20 14:20:00,34.55,34.57,34.54,34.57,107200.0,22.6493,22.6624,22.6427,22.6624,107200.0
2015-02-20 14:25:00,34.57,34.58,34.56,34.58,126700.0,22.6624,22.6689,22.6558,22.6689,126700.0
2015-02-20 14:30:00,34.58,34.58,34.56,34.56,149100.0,22.6689,22.6689,22.6558,22.6558,149100.0
2015-02-20 14:35:00,34.56,34.57,34.51,34.52,233500.0,22.6558,22.6624,22.623,22.6296,233500.0
2015-02-20 14:40:00,34.52,34.53,34.47,34.48,249900.0,22.6296,22.6361,22.5968,22.6034,249900.0
2015-02-20 14:45:00,34.48,34.51,34.47,34.5,205500.0,22.6034,22.623,22.5968,22.6165,205500.0
2015-02-20 14:50:00,34.51,34.51,34.47,34.49,257000.0,22.623,22.623,22.5968,22.6099,257000.0
2015-02-20 14:55:00,34.5,34.51,34.47,34.51,131500.0,22.6165,22.623,22.5968,22.623,131500.0
2015-02-20 15:00:00,34.5,34.54,34.5,34.53,263200.0,22.6165,22.6427,22.6165,22.6361,263200.0
2015-02-20 15:05:00,34.54,34.57,34.53,34.57,200700.0,22.6427,22.6624,22.6361,22.6624,200700.0
2015-02-20 15:10:00,34.57,34.58,34.55,34.56,182800.0,22.6624,22.6689,22.6493,22.6558,182800.0
2015-02-20 15:15:00,34.57,34.57,34.53,34.56,154800.0,22.6624,22.6624,22.6361,22.6558,154800.0
2015-02-20 15:20:00,34.56,34.57,34.55,34.57,170700.0,22.6558,22.6624,22.6493,22.6624,170700.0
2015-02-20 15:25:00,34.57,34.58,34.55,34.57,186800.0,22.6624,22.6689,22.6493,22.6624,186800.0
2015-02-20 15:30:00,34.57,34.58,34.52,34.54,269400.0,22.6624,22.6689,22.6296,22.6427,269400.0
2015-02-20 15:35:00,34.54,34.56,34.53,34.55,236800.0,22.6427,22.6558,22.6361,22.6493,236800.0
2015-02-20 15:40:00,34.55,34.58,34.55,34.57,423500.0,22.6493,22.6689,22.6493,22.6624,423500.0
2015-02-20 15:45:00,34.57,34.58,34.49,34.51,524600.0,22.6624,22.6689,22.6099,22.623,524600.0
2015-02-20 15:50:00,34.52,34.54,34.46,34.49,669000.0,22.6296,22.6427,22.5903,22.6099,669000.0
2015-02-20 15:55:00,34.49,34.56,34.46,34.55,1261800.0,22.6099,22.6558,22.5903,22.6493,1261800.0
2015-02-23 09:30:00,34.11,34.33,34.06,34.3,2127500.0,22.3608,22.505,22.328,22.4854,2127500.0
2015-02-23 09:35:00,34.31,34.44,34.18,34.41,653400.0,22.4919,22.5771,22.4067,22.5575,653400.0
2015-02-23 09:40:00,34.4,34.41,34.3,34.35,368500.0,22.5509,22.5575,22.4854,22.5182,368500.0
2015-02-23 09:45:00,34.34,34.38,34.3,34.32,254100.0,22.5116,22.5378,22.4854,22.4985,254100.0
2015-02-23 09:50:00,34.31,34.37,34.27,34.35,294300.0,22.4919,22.5313,22.4657,22.5182,294300.0
2015-02-23 09:55:00,34.36,34.4,34.33,34.4,216400.0,22.5247,22.5509,22.505,22.5509,216400.0
2015-02-23 10:00:00,34.39,34.45,34.39,34.45,204300.0,22.5444,22.5837,22.5444,22.5837,204300.0
2015-02-23 10:05:00,34.45,34.47,34.41,34.42,231600.0,22.5837,22.5968,22.5575,22.564,231600.0
2015-02-23 10:10:00,34.41,34.43,34.36,34.37,206400.0,22.5575,22.5706,22.5247,22.5313,206400.0
2015-02-23 10:15:00,34.38,34.41,34.37,34.39,172200.0,22.5378,22.5575,22.5313,22.5444,172200.0
2015-02-23 10:20:00,34.39,34.4,34.35,34.39,212200.0,22.5444,22.5509,22.5182,22.5444,212200.0
2015-02-23 10:25:00,34.39,34.4,34.36,34.38,174100.0,22.5444,22.5509,22.5247,22.5378,174100.0
2015-02-23 10:30:00,34.38,34.39,34.34,34.34,152400.0,22.5378,22.5444,22.5116,22.5116,152400.0
2015-02-23 10:35:00,34.34,34.4,34.34,34.39,160800.0,22.5116,22.5509,22.5116,22.5444,160800.0
2015-02-23 10:40:00,34.39,34.4,34.36,34.37,237000.0,22.5444,22.5509,22.5247,22.5313,237000.0
2015-02-23 10:45:00,34.38,34.43,34.37,34.42,160400.0,22.5378,22.5706,22.5313,22.564,160400.0
2015-02-23 10:50:00,34.43,34.5,34.42,34.46,381400.0,22.5706,22.6165,22.564,22.5903,381400.0
2015-02-23 10:55:00,34.46,34.5,34.44,34.5,234600.0,22.5903,22.6165,22.5771,22.6165,234600.0
2015-02-23 11:00:00,34.49,34.52,34.45,34.47,472600.0,22.6099,22.6296,22.5837,22.5968,472600.0
2015-02-23 11:05:00,34.47,34.48,34.44,34.46,162900.0,22.5968,22.6034,22.5771,22.5903,162900.0
2015-02-23 11:10:00,34.47,34.47,34.42,34.45,121200.0,22.5968,22.5968,22.564,22.5837,121200.0
2015-02-23 11:15:00,34.45,34.48,34.43,34.44,233000.0,22.5837,22.6034,22.5706,22.5771,233000.0
2015-02-23 11:20:00,34.44,34.47,34.44,34.45,151200.0,22.5771,22.5968,22.5771,22.5837,151200.0
2015-02-23 11:25:00,34.45,34.46,34.41,34.43,156700.0,22.5837,22.5903,22.5575,22.5706,156700.0
2015-02-23 11:30:00,34.43,34.45,34.42,34.45,165200.0,22.5706,22.5837,22.564,22.5837,165200.0
2015-02-23 11:35:00,34.45,34.45,34.39,34.41,274100.0,22.5837,22.5837,22.5444,22.5575,274100.0
2015-02-23 11:40:00,34.41,34.42,34.38,34.41,162500.0,22.5575,22.564,22.5378,22.5575,162500.0
2015-02-23 11:45:00,34.42,34.43,34.39,34.42,161200.0,22.564,22.5706,22.5444,22.564,161200.0
2015-02-23 11:50:00,34.41,34.43,34.38,34.39,105100.0,22.5575,22.5706,22.5378,22.5444,105100.0
2015-02-23 11:55:00,34.39,34.43,34.38,34.4,182600.0,22.5444,22.5706,22.5378,22.5509,182600.0
2015-02-23 12:00:00,34.4,34.4,34.38,34.4,224700.0,22.5509,22.5509,22.5378,22.5509,224700.0
2015-02-23 12:05:00,34.4,34.42,34.37,34.41,300200.0,22.5509,22.564,22.5313,22.5575,300200.0
2015-02-23 12:10:00,34.4,34.41,34.34,34.38,268600.0,22.5509,22.5575,22.5116,22.5378,268600.0
2015-02-23 12:15:00,34.38,34.39,34.34,34.34,126800.0,22.5378,22.5444,22.5116,22.5116,126800.0
2015-02-23 12:20:00,34.35,34.39,34.33,34.38,103200.0,22.5182,22.5444,22.505,22.5378,103200.0
2015-02-23 12:25:00,34.38,34.38,34.34,34.34,104000.0,22.5378,22.5378,22.5116,22.5116,104000.0
2015-02-23 12:30:00,34.34,34.37,34.34,34.37,120100.0,22.5116,22.5313,22.5116,22.5313,120100.0
2015-02-23 12:35:00,34.37,34.4,34.36,34.37,162400.0,22.5313,22.5509,22.5247,22.5313,162400.0
2015-02-23 12:40:00,34.38,34.38,34.32,34.32,118800.0,22.5378,22.5378,22.4985,22.4985,118800.0
2015-02-23 12:45:00,34.33,34.34,34.3,34.32,214000.0,22.505,22.5116,22.4854,22.4985,214000.0
2015-02-23 12:50:00,34.32,34.32,34.28,34.29,222800.0,22.4985,22.4985,22.4723,22.4788,222800.0
2015-02-23 12:55:00,34.29,34.31,34.26,34.28,129700.0,22.4788,22.4919,22.4592,22.4723,129700.0
2015-02-23 13:00:00,34.28,34.3,34.25,34.29,108900.0,22.4723,22.4854,22.4526,22.4788,108900.0
2015-02-23 13:05:00,34.3,34.31,34.25,34.26,224300.0,22.4854,22.4919,22.4526,22.4592,224300.0
2015-02-23 13:10:00,34.26,34.27,34.23,34.25,194200.0,22.4592,22.4657,22.4395,22.4526,194200.0
2015-02-23 13:15:00,34.24,34.28,34.23,34.27,216400.0,22.446,22.4723,22.4395,22.4657,216400.0
2015-02-23 13:20:00,34.27,34.33,34.26,34.33,243000.0,22.4657,22.505,22.4592,22.505,243000.0
2015-02-23 13:25:00,34.33,34.33,34.27,34.27,272700.0,22.505,22.505,22.4657,22.4657,272700.0
2015-02-23 13:30:00,34.28,34.29,34.24,34.25,136200.0,22.4723,22.4788,22.446,22.4526,136200.0
2015-02-23 13:35:00,34.25,34.26,34.23,34.25,108200.0,22.4526,22.4592,22.4395,22.4526,108200.0
2015-02-23 13:40:00,34.26,34.28,34.24,34.26,133200.0,22.4592,22.4723,22.446,22.4592,133200.0
2015-02-23 13:45:00,34.26,34.29,34.25,34.27,102700.0,22.4592,22.4788,22.4526,22.4657,102700.0
2015-02-23 13:50:00,34.27,34.3,34.26,34.29,180800.0,22.4657,22.4854,22.4592,22.4788,180800.0
2015-02-23 13:55:00,34.29,34.29,34.27,34.28,109400.0,22.4788,22.4788,22.4657,22.4723,109400.0
2015-02-23 14:00:00,34.28,34.31,34.27,34.3,134300.0,22.4723,22.4919,22.4657,22.4854,134300.0
2015-02-23 14:05:00,34.29,34.31,34.29,34.31,87600.0,22.4788,22.4919,22.4788,22.4919,87600.0
2015-02-23 14:10:00,34.31,34.31,34.29,34.3,108000.0,22.4919,22.4919,22.4788,22.4854,108000.0
2015-02-23 14:15:00,34.3,34.31,34.26,34.26,132400.0,22.4854,22.4919,22.4592,22.4592,132400.0
2015-02-23 14:20:00,34.27,34.28,34.23,34.24,155100.0,22.4657,22.4723,22.4395,22.446,155100.0
2015-02-23 14:25:00,34.24,34.29,34.24,34.26,106700.0,22.446,22.4788,22.446,22.4592,106700.0
2015-02-23 14:30:00,34.27,34.28,34.24,34.28,193500.0,22.4657,22.4723,22.446,22.4723,193500.0
2015-02-23 14:35:00,34.27,34.29,34.26,34.27,450900.0,22.4657,22.4788,22.4592,22.4657,450900.0
2015-02-23 14:40:00,34.26,34.28,34.24,34.25,243300.0,22.4592,22.4723,22.446,22.4526,243300.0
2015-02-23 14:45:00,34.25,34.29,34.24,34.29,170700.0,22.4526,22.4788,22.446,22.4788,170700.0
2015-02-23 14:50:00,34.29,34.29,34.25,34.26,163000.0,22.4788,22.4788,22.4526,22.4592,163000.0
2015-02-23 14:55:00,34.25,34.26,34.24,34.25,175100.0,22.4526,22.4592,22.446,22.4526,175100.0
2015-02-23 15:00:00,34.25,34.26,34.22,34.23,531200.0,22.4526,22.4592,22.4329,22.4395,531200.0
2015-02-23 15:05:00,34.24,34.26,34.23,34.24,164900.0,22.446,22.4592,22.4395,22.446,164900.0
2015-02-23 15:10:00,34.24,34.27,34.23,34.26,217700.0,22.446,22.4657,22.4395,22.4592,217700.0
2015-02-23 15:15:00,34.26,34.29,34.25,34.27,166500.0,22.4592,22.4788,22.4526,22.4657,166500.0
2015-02-23 15:20:00,34.28,34.3,34.26,34.27,244800.0,22.4723,22.4854,22.4592,22.4657,244800.0
2015-02-23 15:25:00,34.28,34.3,34.27,34.3,195800.0,22.4723,22.4854,22.4657,22.4854,195800.0
2015-02-23 15:30:00,34.3,34.31,34.29,34.3,408400.0,22.4854,22.4919,22.4788,22.4854,408400.0
2015-02-23 15:35:00,34.3,34.39,34.3,34.32,444300.0,22.4854,22.5444,22.4854,22.4985,444300.0
2015-02-23 15:40:00,34.33,34.36,34.3,34.35,452000.0,22.505,22.5247,22.4854,22.5182,452000.0
2015-02-23 15:45:00,34.35,34.37,34.32,34.35,534400.0,22.5182,22.5313,22.4985,22.5182,534400.0
2015-02-23 15:50:00,34.35,34.36,34.33,34.34,351300.0,22.5182,22.5247,22.505,22.5116,351300.0
2015-02-23 15:55:00,34.34,34.38,34.3,34.38,1050100.0,22.5116,22.5378,22.4854,22.5378,1050100.0
2015-02-24 09:30:00,34.22,34.27,34.12,34.24,1049200.0,22.4329,22.4657,22.3674,22.446,1049200.0
2015-02-24 09:35:00,34.24,34.27,34.17,34.25,257700.0,22.446,22.4657,22.4002,22.4526,257700.0
2015-02-24 09:40:00,34.25,34.26,34.13,34.16,190900.0,22.4526,22.4592,22.3739,22.3936,190900.0
2015-02-24 09:45:00,34.16,34.25,34.15,34.24,341500.0,22.3936,22.4526,22.387,22.446,341500.0
2015-02-24 09:50:00,34.24,34.25,34.22,34.25,199500.0,22.446,22.4526,22.4329,22.4526,199500.0
2015-02-24 09:55:00,34.25,34.27,34.24,34.27,312400.0,22.4526,22.4657,22.446,22.4657,312400.0
2015-02-24 10:00:00,34.27,34.27,34.16,34.16,247700.0,22.4657,22.4657,22.3936,22.3936,247700.0
2015-02-24 10:05:00,34.17,34.2,34.16,34.16,332400.0,22.4002,22.4198,22.3936,22.3936,332400.0
2015-02-24 10:10:00,34.17,34.17,34.12,34.13,236200.0,22.4002,22.4002,22.3674,22.3739,236200.0
2015-02-24 10:15:00,34.13,34.14,34.11,34.13,335600.0,22.3739,22.3805,22.3608,22.3739,335600.0
2015-02-24 10:20:00,34.13,34.16,34.11,34.13,291000.0,22.3739,22.3936,22.3608,22.3739,291000.0
2015-02-24 10:25:00,34.14,34.14,34.1,34.11,280900.0,22.3805,22.3805,22.3543,22.3608,280900.0
2015-02-24 10:30:00,34.11,34.17,34.11,34.17,225100.0,22.3608,22.4002,22.3608,22.4002,225100.0
2015-02-24 10:35:00,34.16,34.2,34.16,34.18,134900.0,22.3936,22.4198,22.3936,22.4067,134900.0
2015-02-24 10:40:00,34.19,34.19,34.18,34.18,126600.0,22.4133,22.4133,22.4067,22.4067,126600.0
2015-02-24 10:45:00,34.19,34.19,34.14,34.16,238800.0,22.4133,22.4133,22.3805,22.3936,238800.0
2015-02-24 10:50:00,34.16,34.16,34.13,34.16,148300.0,22.3936,22.3936,22.3739,22.3936,148300.0
2015-02-24 10:55:00,34.16,34.23,34.15,34.21,205000.0,22.3936,22.4395,22.387,22.4264,205000.0
2015-02-24 11:00:00,34.22,34.23,34.19,34.21,153900.0,22.4329,22.4395,22.4133,22.4264,153900.0
2015-02-24 11:05:00,34.22,34.25,34.2,34.23,250200.0,22.4329,22.4526,22.4198,22.4395,250200.0
2015-02-24 11:10:00,34.24,34.25,34.21,34.22,216500.0,22.446,22.4526,22.4264,22.4329,216500.0
2015-02-24 11:15:00,34.22,34.25,34.2,34.25,129800.0,22.4329,22.4526,22.4198,22.4526,129800.0
2015-02-24 11:20:00,34.24,34.25,34.23,34.25,90200.0,22.446,22.4526,22.4395,22.4526,90200.0
2015-02-24 11:25:00,34.24,34.25,34.22,34.24,176300.0,22.446,22.4526,22.4329,22.446,176300.0
2015-02-24 11:30:00,34.24,34.25,34.23,34.24,151900.0,22.446,22.4526,22.4395,22.446,151900.0
2015-02-24 11:35:00,34.24,34.24,34.21,34.23,147100.0,22.446,22.446,22.4264,22.4395,147100.0
2015-02-24 11:40:00,34.22,34.24,34.22,34.22,78800.0,22.4329,22.446,22.4329,22.4329,78800.0
2015-02-24 11:45:00,34.23,34.24,34.22,34.23,112800.0,22.4395,22.446,22.4329,22.4395,112800.0
2015-02-24 11:50:00,34.23,34.24,34.19,34.2,120600.0,22.4395,22.446,22.4133,22.4198,120600.0
2015-02-24 11:55:00,34.2,34.22,34.2,34.2,178400.0,22.4198,22.4329,22.4198,22.4198,178400.0
2015-02-24 12:00:00,34.2,34.21,34.19,34.21,58400.0,22.4198,22.4264,22.4133,22.4264,58400.0
2015-02-24 12:05:00,34.2,34.21,34.19,34.19,71700.0,22.4198,22.4264,22.4133,22.4133,71700.0
2015-02-24 12:10:00,34.2,34.23,34.17,34.23,141700.0,22.4198,22.4395,22.4002,22.4395,141700.0
2015-02-24 12:15:00,34.23,34.25,34.22,34.23,99900.0,22.4395,22.4526,22.4329,22.4395,99900.0
2015-02-24 12:20:00,34.22,34.24,34.21,34.22,111800.0,22.4329,22.446,22.4264,22.4329,111800.0
2015-02-24 12:25:00,34.22,34.23,34.17,34.18,108900.0,22.4329,22.4395,22.4002,22.4067,108900.0
2015-02-24 12:30:00,34.17,34.18,34.08,34.12,349600.0,22.4002,22.4067,22.3412,22.3674,349600.0
2015-02-24 12:35:00,34.12,34.16,34.11,34.15,112300.0,22.3674,22.3936,22.3608,22.387,112300.0
2015-02-24 12:40:00,34.16,34.19,34.14,34.18,96100.0,22.3936,22.4133,22.3805,22.4067,96100.0
2015-02-24 12:45:00,34.19,34.19,34.16,34.16,107100.0,22.4133,22.4133,22.3936,22.3936,107100.0
2015-02-24 12:50:00,34.17,34.18,34.16,34.18,70900.0,22.4002,22.4067,22.3936,22.4067,70900.0
2015-02-24 12:55:00,34.19,34.2,34.18,34.18,93600.0,22.4133,22.4198,22.4067,22.4067,93600.0
2015-02-24 13:00:00,34.19,34.19,34.16,34.16,136100.0,22.4133,22.4133,22.3936,22.3936,136100.0
2015-02-24 13:05:00,34.17,34.17,34.13,34.13,190500.0,22.4002,22.4002,22.3739,22.3739,190500.0
2015-02-24 13:10:00,34.13,34.14,34.11,34.12,137500.0,22.3739,22.3805,22.3608,22.3674,137500.0
2015-02-24 13:15:00,34.11,34.12,34.1,34.1,63400.0,22.3608,22.3674,22.3543,22.3543,63400.0
2015-02-24 13:20:00,34.1,34.12,34.1,34.11,107600.0,22.3543,22.3674,22.3543,22.3608,107600.0
2015-02-24 13:25:00,34.12,34.12,34.11,34.12,144300.0,22.3674,22.3674,22.3608,22.3674,144300.0
2015-02-24 13:30:00,34.12,34.15,34.11,34.15,93100.0,22.3674,22.387,22.3608,22.387,93100.0
2015-02-24 13:35:00,34.15,34.17,34.14,34.17,69700.0,22.387,22.4002,22.3805,22.4002,69700.0
2015-02-24 13:40:00,34.16,34.19,34.15,34.19,123800.0,22.3936,22.4133,22.387,22.4133,123800.0
2015-02-24 13:45:00,34.19,34.22,34.18,34.22,135500.0,22.4133,22.4329,22.4067,22.4329,135500.0
2015-02-24 13:50:00,34.22,34.24,34.21,34.23,64500.0,22.4329,22.446,22.4264,22.4395,64500.0
2015-02-24 13:55:00,34.24,34.26,34.23,34.26,257400.0,22.446,22.4592,22.4395,22.4592,257400.0
2015-02-24 14:00:00,34.26,34.27,34.23,34.27,183100.0,22.4592,22.4657,22.4395,22.4657,183100.0
2015-02-24 14:05:00,34.27,34.27,34.23,34.26,114400.0,22.4657,22.4657,22.4395,22.4592,114400.0
2015-02-24 14:10:00,34.26,34.28,34.25,34.26,126300.0,22.4592,22.4723,22.4526,22.4592,126300.0
2015-02-24 14:15:00,34.26,34.27,34.23,34.23,120300.0,22.4592,22.4657,22.4395,22.4395,120300.0
2015-02-24 14:20:00,34.23,34.24,34.21,34.21,105400.0,22.4395,22.446,22.4264,22.4264,105400.0
2015-02-24 14:25:00,34.21,34.23,34.2,34.2,155300.0,22.4264,22.4395,22.4198,22.4198,155300.0
2015-02-24 14:30:00,34.21,34.21,34.19,34.2,85000.0,22.4264,22.4264,22.4133,22.4198,85000.0
2015-02-24 14:35:00,34.2,34.21,34.19,34.2,92000.0,22.4198,22.4264,22.4133,22.4198,92000.0
2015-02-24 14:40:00,34.21,34.22,34.2,34.22,109000.0,22.4264,22.4329,22.4198,22.4329,109000.0
2015-02-24 14:45:00,34.22,34.26,34.21,34.25,163700.0,22.4329,22.4592,22.4264,22.4526,163700.0
2015-02-24 14:50:00,34.25,34.27,34.24,34.27,117300.0,22.4526,22.4657,22.446,22.4657,117300.0
2015-02-24 14:55:00,34.26,34.27,34.23,34.23,165000.0,22.4592,22.4657,22.4395,22.4395,165000.0
2015-02-24 15:00:00,34.24,34.24,34.23,34.24,81100.0,22.446,22.446,22.4395,22.446,81100.0
2015-02-24 15:05:00,34.24,34.26,34.23,34.25,148200.0,22.446,22.4592,22.4395,22.4526,148200.0
2015-02-24 15:10:00,34.24,34.25,34.23,34.23,109800.0,22.446,22.4526,22.4395,22.4395,109800.0
2015-02-24 15:15:00,34.23,34.25,34.23,34.24,247800.0,22.4395,22.4526,22.4395,22.446,247800.0
2015-02-24 15:20:00,34.23,34.24,34.22,34.22,144200.0,22.4395,22.446,22.4329,22.4329,144200.0
2015-02-24 15:25:00,34.23,34.24,34.22,34.23,152400.0,22.4395,22.446,22.4329,22.4395,152400.0
2015-02-24 15:30:00,34.23,34.27,34.23,34.27,271500.0,22.4395,22.4657,22.4395,22.4657,271500.0
2015-02-24 15:35:00,34.27,34.29,34.26,34.28,201600.0,22.4657,22.4788,22.4592,22.4723,201600.0
2015-02-24 15:40:00,34.29,34.32,34.28,34.32,368800.0,22.4788,22.4985,22.4723,22.4985,368800.0
2015-02-24 15:45:00,34.32,34.34,34.29,34.29,456200.0,22.4985,22.5116,22.4788,22.4788,456200.0
2015-02-24 15:50:00,34.3,34.3,34.27,34.27,277900.0,22.4854,22.4854,22.4657,22.4657,277900.0
2015-02-24 15:55:00,34.27,34.33,34.25,34.33,971600.0,22.4657,22.505,22.4526,22.505,971600.0
2015-02-25 09:30:00,34.25,34.29,34.08,34.11,1147700.0,22.4526,22.4788,22.3412,22.3608,1147700.0
2015-02-25 09:35:00,34.11,34.23,34.1,34.12,308400.0,22.3608,22.4395,22.3543,22.3674,308400.0
2015-02-25 09:40:00,34.13,34.14,34.01,34.08,471500.0,22.3739,22.3805,22.2953,22.3412,471500.0
2015-02-25 09:45:00,34.08,34.16,34.07,34.1,381000.0,22.3412,22.3936,22.3346,22.3543,381000.0
2015-02-25 09:50:00,34.11,34.14,34.03,34.05,325100.0,22.3608,22.3805,22.3084,22.3215,325100.0
2015-02-25 09:55:00,34.04,34.05,33.93,34.03,767100.0,22.3149,22.3215,22.2428,22.3084,767100.0
2015-02-25 10:00:00,34.02,34.17,34.02,34.13,588900.0,22.3018,22.4002,22.3018,22.3739,588900.0
2015-02-25 10:05:00,34.13,34.16,34.13,34.15,753800.0,22.3739,22.3936,22.3739,22.387,753800.0
2015-02-25 10:10:00,34.15,34.19,34.13,34.16,517000.0,22.387,22.4133,22.3739,22.3936,517000.0
2015-02-25 10:15:00,34.16,34.17,34.11,34.12,278900.0,22.3936,22.4002,22.3608,22.3674,278900.0
2015-02-25 10:20:00,34.12,34.14,34.11,34.14,220400.0,22.3674,22.3805,22.3608,22.3805,220400.0
2015-02-25 10:25:00,34.14,34.16,34.12,34.15,205000.0,22.3805,22.3936,22.3674,22.387,205000.0
2015-02-25 10:30:00,34.15,34.23,34.14,34.2,273500.0,22.387,22.4395,22.3805,22.4198,273500.0
2015-02-25 10:35:00,34.2,34.21,34.16,34.19,200100.0,22.4198,22.4264,22.3936,22.4133,200100.0
2015-02-25 10:40:00,34.18,34.2,34.17,34.2,161000.0,22.4067,22.4198,22.4002,22.4198,161000.0
2015-02-25 10:45:00,34.2,34.2,34.18,34.19,287800.0,22.4198,22.4198,22.4067,22.4133,287800.0
2015-02-25 10:50:00,34.19,34.2,34.17,34.2,182600.0,22.4133,22.4198,22.4002,22.4198,182600.0
2015-02-25 10:55:00,34.2,34.2,34.19,34.2,101500.0,22.4198,22.4198,22.4133,22.4198,101500.0
2015-02-25 11:00:00,34.2,34.2,34.18,34.2,170400.0,22.4198,22.4198,22.4067,22.4198,170400.0
2015-02-25 11:05:00,34.2,34.24,34.19,34.22,214100.0,22.4198,22.446,22.4133,22.4329,214100.0
2015-02-25 11:10:00,34.22,34.23,34.21,34.22,101800.0,22.4329,22.4395,22.4264,22.4329,101800.0
2015-02-25 11:15:00,34.22,34.23,34.18,34.2,241600.0,22.4329,22.4395,22.4067,22.4198,241600.0
2015-02-25 11:20:00,34.22,34.25,34.21,34.25,146500.0,22.4329,22.4526,22.4264,22.4526,146500.0
2015-02-25 11:25:00,34.25,34.29,34.24,34.29,159200.0,22.4526,22.4788,22.446,22.4788,159200.0
2015-02-25 11:30:00,34.29,34.31,34.29,34.3,358600.0,22.4788,22.4919,22.4788,22.4854,358600.0
2015-02-25 11:35:00,34.3,34.31,34.29,34.31,240400.0,22.4854,22.4919,22.4788,22.4919,240400.0
2015-02-25 11:40:00,34.3,34.31,34.28,34.31,191500.0,22.4854,22.4919,22.4723,22.4919,191500.0
2015-02-25 11:45:00,34.3,34.32,34.29,34.31,174300.0,22.4854,22.4985,22.4788,22.4919,174300.0
2015-02-25 11:50:00,34.31,34.34,34.29,34.34,343400.0,22.4919,22.5116,22.4788,22.5116,343400.0
2015-02-25 11:55:00,34.34,34.37,34.33,34.37,782000.0,22.5116,22.5313,22.505,22.5313,782000.0
2015-02-25 12:00:00,34.36,34.37,34.33,34.33,267800.0,22.5247,22.5313,22.505,22.505,267800.0
2015-02-25 12:05:00,34.34,34.34,34.32,34.33,130100.0,22.5116,22.5116,22.4985,22.505,130100.0
2015-02-25 12:10:00,34.33,34.33,34.29,34.3,133400.0,22.505,22.505,22.4788,22.4854,133400.0
2015-02-25 12:15:00,34.3,34.33,34.29,34.32,98400.0,22.4854,22.505,22.4788,22.4985,98400.0
2015-02-25 12:20:00,34.31,34.32,34.29,34.3,137800.0,22.4919,22.4985,22.4788,22.4854,137800.0
2015-02-25 12:25:00,34.3,34.3,34.28,34.28,80200.0,22.4854,22.4854,22.4723,22.4723,80200.0
2015-02-25 12:30:00,34.29,34.29,34.25,34.26,112000.0,22.4788,22.4788,22.4526,22.4592,112000.0
2015-02-25 12:35:00,34.26,34.28,34.25,34.27,154500.0,22.4592,22.4723,22.4526,22.4657,154500.0
2015-02-25 12:40:00,34.27,34.29,34.25,34.26,150400.0,22.4657,22.4788,22.4526,22.4592,150400.0
2015-02-25 12:45:00,34.26,34.35,34.25,34.34,187900.0,22.4592,22.5182,22.4526,22.5116,187900.0
2015-02-25 12:50:00,34.34,34.39,34.34,34.39,298700.0,22.5116,22.5444,22.5116,22.5444,298700.0
2015-02-25 12:55:00,34.39,34.44,34.38,34.43,511100.0,22.5444,22.5771,22.5378,22.5706,511100.0
2015-02-25 13:00:00,34.43,34.45,34.41,34.45,371300.0,22.5706,22.5837,22.5575,22.5837,371300.0
2015-02-25 13:05:00,34.45,34.5,34.44,34.48,1092100.0,22.5837,22.6165,22.5771,22.6034,1092100.0
2015-02-25 13:10:00,34.48,34.55,34.48,34.52,738600.0,22.6034,22.6493,22.6034,22.6296,738600.0
2015-02-25 13:15:00,34.53,34.59,34.52,34.54,388800.0,22.6361,22.6755,22.6296,22.6427,388800.0
2015-02-25 13:20:00,34.55,34.58,34.52,34.56,527300.0,22.6493,22.6689,22.6296,22.6558,527300.0
2015-02-25 13:25:00,34.57,34.6,34.56,34.59,359700.0,22.6624,22.682,22.6558,22.6755,359700.0
2015-02-25 13:30:00,34.58,34.63,34.57,34.61,438200.0,22.6689,22.7017,22.6624,22.6886,438200.0
2015-02-25 13:35:00,34.61,34.61,34.57,34.59,199900.0,22.6886,22.6886,22.6624,22.6755,199900.0
2015-02-25 13:40:00,34.59,34.63,34.58,34.61,595900.0,22.6755,22.7017,22.6689,22.6886,595900.0
2015-02-25 13:45:00,34.61,34.69,34.6,34.68,577700.0,22.6886,22.741,22.682,22.7345,577700.0
2015-02-25 13:50:00,34.68,34.69,34.64,34.69,260900.0,22.7345,22.741,22.7083,22.741,260900.0
2015-02-25 13:55:00,34.69,34.69,34.64,34.64,157700.0,22.741,22.741,22.7083,22.7083,157700.0
2015-02-25 14:00:00,34.65,34.68,34.63,34.64,452000.0,22.7148,22.7345,22.7017,22.7083,452000.0
2015-02-25 14:05:00,34.64,34.69,34.64,34.68,315300.0,22.7083,22.741,22.7083,22.7345,315300.0
2015-02-25 14:10:00,34.67,34.68,34.65,34.67,396000.0,22.7279,22.7345,22.7148,22.7279,396000.0
2015-02-25 14:15:00,34.66,34.69,34.66,34.66,549800.0,22.7214,22.741,22.7214,22.7214,549800.0
2015-02-25 14:20:00,34.67,34.69,34.65,34.68,642900.0,22.7279,22.741,22.7148,22.7345,642900.0
2015-02-25 14:25:00,34.68,34.68,34.66,34.66,215300.0,22.7345,22.7345,22.7214,22.7214,215300.0
2015-02-25 14:30:00,34.66,34.68,34.64,34.66,409200.0,22.7214,22.7345,22.7083,22.7214,409200.0
2015-02-25 14:35:00,34.66,34.68,34.64,34.64,576300.0,22.7214,22.7345,22.7083,22.7083,576300.0
2015-02-25 14:40:00,34.64,34.66,34.62,34.63,287900.0,22.7083,22.7214,22.6951,22.7017,287900.0
2015-02-25 14:45:00,34.63,34.7,34.63,34.7,310700.0,22.7017,22.7476,22.7017,22.7476,310700.0
2015-02-25 14:50:00,34.69,34.71,34.68,34.7,608800.0,22.741,22.7541,22.7345,22.7476,608800.0
2015-02-25 14:55:00,34.69,34.7,34.68,34.69,303400.0,22.741,22.7476,22.7345,22.741,303400.0
2015-02-25 15:00:00,34.69,34.69,34.65,34.66,333100.0,22.741,22.741,22.7148,22.7214,333100.0
2015-02-25 15:05:00,34.66,34.69,34.66,34.69,433400.0,22.7214,22.741,22.7214,22.741,433400.0
2015-02-25 15:10:00,34.68,34.71,34.68,34.71,418200.0,22.7345,22.7541,22.7345,22.7541,418200.0
2015-02-25 15:15:00,34.71,34.71,34.67,34.71,394300.0,22.7541,22.7541,22.7279,22.7541,394300.0
2015-02-25 15:20:00,34.7,34.74,34.69,34.73,475400.0,22.7476,22.7738,22.741,22.7673,475400.0
2015-02-25 15:25:00,34.73,34.75,34.71,34.72,658100.0,22.7673,22.7804,22.7541,22.7607,658100.0
2015-02-25 15:30:00,34.72,34.77,34.71,34.73,1476900.0,22.7607,22.7935,22.7541,22.7673,1476900.0
2015-02-25 15:35:00,34.73,34.74,34.54,34.62,1155200.0,22.7673,22.7738,22.6427,22.6951,1155200.0
2015-02-25 15:40:00,34.61,34.69,34.58,34.67,699100.0,22.6886,22.741,22.6689,22.7279,699100.0
2015-02-25 15:45:00,34.66,34.77,34.65,34.77,973800.0,22.7214,22.7935,22.7148,22.7935,973800.0
2015-02-25 15:50:00,34.77,34.79,34.71,34.71,800700.0,22.7935,22.8066,22.7541,22.7541,800700.0
2015-02-25 15:55:00,34.71,34.72,34.64,34.66,1633800.0,22.7541,22.7607,22.7083,22.7214,1633800.0
2015-02-26 09:30:00,34.5,34.65,34.47,34.56,963600.0,22.6165,22.7148,22.5968,22.6558,963600.0
2015-02-26 09:35:00,34.57,34.65,34.56,34.65,592000.0,22.6624,22.7148,22.6558,22.7148,592000.0
2015-02-26 09:40:00,34.65,34.72,34.63,34.72,307200.0,22.7148,22.7607,22.7017,22.7607,307200.0
2015-02-26 09:45:00,34.72,34.72,34.64,34.65,212600.0,22.7607,22.7607,22.7083,22.7148,212600.0
2015-02-26 09:50:00,34.65,34.68,34.57,34.57,203600.0,22.7148,22.7345,22.6624,22.6624,203600.0
2015-02-26 09:55:00,34.57,34.58,34.48,34.5,286800.0,22.6624,22.6689,22.6034,22.6165,286800.0
2015-02-26 10:00:00,34.51,34.64,34.49,34.61,246200.0,22.623,22.7083,22.6099,22.6886,246200.0
2015-02-26 10:05:00,34.6,34.6,34.53,34.53,181600.0,22.682,22.682,22.6361,22.6361,181600.0
2015-02-26 10:10:00,34.53,34.56,34.47,34.56,157300.0,22.6361,22.6558,22.5968,22.6558,157300.0
2015-02-26 10:15:00,34.55,34.6,34.55,34.58,162900.0,22.6493,22.682,22.6493,22.6689,162900.0
2015-02-26 10:20:00,34.58,34.58,34.55,34.58,193100.0,22.6689,22.6689,22.6493,22.6689,193100.0
2015-02-26 10:25:00,34.58,34.58,34.55,34.58,136400.0,22.6689,22.6689,22.6493,22.6689,136400.0
2015-02-26 10:30:00,34.57,34.58,34.51,34.55,205600.0,22.6624,22.6689,22.623,22.6493,205600.0
2015-02-26 10:35:00,34.55,34.6,34.54,34.56,134600.0,22.6493,22.682,22.6427,22.6558,134600.0
2015-02-26 10:40:00,34.56,34.57,34.52,34.57,157300.0,22.6558,22.6624,22.6296,22.6624,157300.0
2015-02-26 10:45:00,34.57,34.6,34.56,34.56,128300.0,22.6624,22.682,22.6558,22.6558,128300.0
2015-02-26 10:50:00,34.56,34.6,34.54,34.6,140700.0,22.6558,22.682,22.6427,22.682,140700.0
2015-02-26 10:55:00,34.6,34.6,34.58,34.59,88300.0,22.682,22.682,22.6689,22.6755,88300.0
2015-02-26 11:00:00,34.59,34.62,34.58,34.61,141400.0,22.6755,22.6951,22.6689,22.6886,141400.0
2015-02-26 11:05:00,34.61,34.64,34.58,34.64,280700.0,22.6886,22.7083,22.6689,22.7083,280700.0
2015-02-26 11:10:00,34.64,34.67,34.61,34.61,125500.0,22.7083,22.7279,22.6886,22.6886,125500.0
2015-02-26 11:15:00,34.61,34.63,34.6,34.63,132500.0,22.6886,22.7017,22.682,22.7017,132500.0
2015-02-26 11:20:00,34.63,34.63,34.59,34.59,144200.0,22.7017,22.7017,22.6755,22.6755,144200.0
2015-02-26 11:25:00,34.59,34.61,34.58,34.59,197900.0,22.6755,22.6886,22.6689,22.6755,197900.0
2015-02-26 11:30:00,34.59,34.6,34.58,34.6,136900.0,22.6755,22.682,22.6689,22.682,136900.0
2015-02-26 11:35:00,34.59,34.6,34.59,34.6,71200.0,22.6755,22.682,22.6755,22.682,71200.0
2015-02-26 11:40:00,34.59,34.65,34.59,34.63,128000.0,22.6755,22.7148,22.6755,22.7017,128000.0
2015-02-26 11:45:00,34.63,34.65,34.63,34.65,80000.0,22.7017,22.7148,22.7017,22.7148,80000.0
2015-02-26 11:50:00,34.64,34.68,34.63,34.68,98500.0,22.7083,22.7345,22.7017,22.7345,98500.0
2015-02-26 11:55:00,34.68,34.68,34.65,34.68,105500.0,22.7345,22.7345,22.7148,22.7345,105500.0
2015-02-26 12:00:00,34.68,34.68,34.61,34.62,90100.0,22.7345,22.7345,22.6886,22.6951,90100.0
2015-02-26 12:05:00,34.62,34.63,34.61,34.62,78800.0,22.6951,22.7017,22.6886,22.6951,78800.0
2015-02-26 12:10:00,34.61,34.62,34.58,34.59,154500.0,22.6886,22.6951,22.6689,22.6755,154500.0
2015-02-26 12:15:00,34.59,34.6,34.56,34.56,117100.0,22.6755,22.682,22.6558,22.6558,117100.0
2015-02-26 12:20:00,34.56,34.57,34.55,34.57,123900.0,22.6558,22.6624,22.6493,22.6624,123900.0
2015-02-26 12:25:00,34.56,34.57,34.53,34.55,81100.0,22.6558,22.6624,22.6361,22.6493,81100.0
2015-02-26 12:30:00,34.54,34.56,34.53,34.54,84300.0,22.6427,22.6558,22.6361,22.6427,84300.0
2015-02-26 12:35:00,34.53,34.56,34.52,34.55,102900.0,22.6361,22.6558,22.6296,22.6493,102900.0
2015-02-26 12:40:00,34.55,34.56,34.54,34.54,71100.0,22.6493,22.6558,22.6427,22.6427,71100.0
2015-02-26 12:45:00,34.54,34.57,34.52,34.55,623400.0,22.6427,22.6624,22.6296,22.6493,623400.0
2015-02-26 12:50:00,34.55,34.62,34.55,34.6,109700.0,22.6493,22.6951,22.6493,22.682,109700.0
2015-02-26 12:55:00,34.6,34.62,34.6,34.61,62600.0,22.682,22.6951,22.682,22.6886,62600.0
2015-02-26 13:00:00,34.61,34.61,34.58,34.58,72800.0,22.6886,22.6886,22.6689,22.6689,72800.0
2015-02-26 13:05:00,34.58,34.59,34.58,34.59,55700.0,22.6689,22.6755,22.6689,22.6755,55700.0
2015-02-26 13:10:00,34.58,34.59,34.56,34.57,71000.0,22.6689,22.6755,22.6558,22.6624,71000.0
2015-02-26 13:15:00,34.57,34.58,34.56,34.58,75400.0,22.6624,22.6689,22.6558,22.6689,75400.0
2015-02-26 13:20:00,34.57,34.58,34.51,34.52,112800.0,22.6624,22.6689,22.623,22.6296,112800.0
2015-02-26 13:25:00,34.52,34.54,34.52,34.52,73700.0,22.6296,22.6427,22.6296,22.6296,73700.0
2015-02-26 13:30:00,34.53,34.53,34.52,34.53,87500.0,22.6361,22.6361,22.6296,22.6361,87500.0
2015-02-26 13:35:00,34.53,34.53,34.5,34.51,93900.0,22.6361,22.6361,22.6165,22.623,93900.0
2015-02-26 13:40:00,34.51,34.52,34.5,34.51,105300.0,22.623,22.6296,22.6165,22.623,105300.0
2015-02-26 13:45:00,34.52,34.52,34.5,34.51,91500.0,22.6296,22.6296,22.6165,22.623,91500.0
2015-02-26 13:50:00,34.5,34.51,34.49,34.51,136100.0,22.6165,22.623,22.6099,22.623,136100.0
2015-02-26 13:55:00,34.51,34.51,34.49,34.51,122600.0,22.623,22.623,22.6099,22.623,122600.0
2015-02-26 14:00:00,34.5,34.52,34.49,34.52,172600.0,22.6165,22.6296,22.6099,22.6296,172600.0
2015-02-26 14:05:00,34.52,34.52,34.5,34.51,166200.0,22.6296,22.6296,22.6165,22.623,166200.0
2015-02-26 14:10:00,34.5,34.53,34.49,34.53,110500.0,22.6165,22.6361,22.6099,22.6361,110500.0
2015-02-26 14:15:00,34.52,34.53,34.49,34.5,178000.0,22.6296,22.6361,22.6099,22.6165,178000.0
2015-02-26 14:20:00,34.5,34.52,34.48,34.51,128700.0,22.6165,22.6296,22.6034,22.623,128700.0
2015-02-26 14:25:00,34.5,34.51,34.45,34.46,121200.0,22.6165,22.623,22.5837,22.5903,121200.0
2015-02-26 14:30:00,34.46,34.48,34.44,34.45,144400.0,22.5903,22.6034,22.5771,22.5837,144400.0
2015-02-26 14:35:00,34.45,34.46,34.43,34.44,135300.0,22.5837,22.5903,22.5706,22.5771,135300.0
2015-02-26 14:40:00,34.45,34.48,34.44,34.45,135800.0,22.5837,22.6034,22.5771,22.5837,135800.0
2015-02-26 14:45:00,34.45,34.47,34.44,34.46,90600.0,22.5837,22.5968,22.5771,22.5903,90600.0
2015-02-26 14:50:00,34.46,34.48,34.45,34.45,100500.0,22.5903,22.6034,22.5837,22.5837,100500.0
2015-02-26 14:55:00,34.45,34.46,34.42,34.42,147200.0,22.5837,22.5903,22.564,22.564,147200.0
2015-02-26 15:00:00,34.43,34.43,34.37,34.41,244000.0,22.5706,22.5706,22.5313,22.5575,244000.0
2015-02-26 15:05:00,34.42,34.46,34.41,34.45,94700.0,22.564,22.5903,22.5575,22.5837,94700.0
2015-02-26 15:10:00,34.45,34.47,34.43,34.45,132700.0,22.5837,22.5968,22.5706,22.5837,132700.0
2015-02-26 15:15:00,34.46,34.48,34.43,34.48,154700.0,22.5903,22.6034,22.5706,22.6034,154700.0
2015-02-26 15:20:00,34.47,34.5,34.47,34.49,147100.0,22.5968,22.6165,22.5968,22.6099,147100.0
2015-02-26 15:25:00,34.48,34.5,34.47,34.47,133200.0,22.6034,22.6165,22.5968,22.5968,133200.0
2015-02-26 15:30:00,34.48,34.48,34.45,34.45,143500.0,22.6034,22.6034,22.5837,22.5837,143500.0
2015-02-26 15:35:00,34.45,34.47,34.44,34.47,332800.0,22.5837,22.5968,22.5771,22.5968,332800.0
2015-02-26 15:40:00,34.47,34.51,34.46,34.5,532300.0,22.5968,22.623,22.5903,22.6165,532300.0
2015-02-26 15:45:00,34.49,34.52,34.47,34.5,313000.0,22.6099,22.6296,22.5968,22.6165,313000.0
2015-02-26 15:50:00,34.5,34.52,34.48,34.52,398400.0,22.6165,22.6296,22.6034,22.6296,398400.0
2015-02-26 15:55:00,34.52,34.6,34.51,34.59,1436900.0,22.6296,22.682,22.623,22.6755,1436900.0
2015-02-27 09:30:00,34.44,34.54,34.41,34.48,693100.0,22.5771,22.6427,22.5575,22.6034,693100.0
2015-02-27 09:35:00,34.48,34.52,34.46,34.52,213200.0,22.6034,22.6296,22.5903,22.6296,213200.0
2015-02-27 09:40:00,34.53,34.57,34.41,34.46,268200.0,22.6361,22.6624,22.5575,22.5903,268200.0
2015-02-27 09:45:00,34.46,34.52,34.43,34.48,169400.0,22.5903,22.6296,22.5706,22.6034,169400.0
2015-02-27 09:50:00,34.49,34.53,34.46,34.52,551400.0,22.6099,22.6361,22.5903,22.6296,551400.0
2015-02-27 09:55:00,34.53,34.55,34.5,34.51,139600.0,22.6361,22.6493,22.6165,22.623,139600.0
2015-02-27 10:00:00,34.51,34.55,34.5,34.51,123800.0,22.623,22.6493,22.6165,22.623,123800.0
2015-02-27 10:05:00,34.51,34.59,34.51,34.59,201300.0,22.623,22.6755,22.623,22.6755,201300.0
2015-02-27 10:10:00,34.58,34.63,34.55,34.59,321700.0,22.6689,22.7017,22.6493,22.6755,321700.0
2015-02-27 10:15:00,34.58,34.59,34.52,34.55,183200.0,22.6689,22.6755,22.6296,22.6493,183200.0
2015-02-27 10:20:00,34.55,34.57,34.53,34.53,211300.0,22.6493,22.6624,22.6361,22.6361,211300.0
2015-02-27 10:25:00,34.54,34.54,34.52,34.52,74800.0,22.6427,22.6427,22.6296,22.6296,74800.0
2015-02-27 10:30:00,34.52,34.61,34.52,34.6,291200.0,22.6296,22.6886,22.6296,22.682,291200.0
2015-02-27 10:35:00,34.61,34.61,34.58,34.58,212400.0,22.6886,22.6886,22.6689,22.6689,212400.0
2015-02-27 10:40:00,34.59,34.61,34.57,34.61,617300.0,22.6755,22.6886,22.6624,22.6886,617300.0
2015-02-27 10:45:00,34.61,34.66,34.6,34.63,292400.0,22.6886,22.7214,22.682,22.7017,292400.0
2015-02-27 10:50:00,34.63,34.64,34.61,34.62,94300.0,22.7017,22.7083,22.6886,22.6951,94300.0
2015-02-27 10:55:00,34.62,34.64,34.61,34.61,133400.0,22.6951,22.7083,22.6886,22.6886,133400.0
2015-02-27 11:00:00,34.61,34.62,34.56,34.57,363800.0,22.6886,22.6951,22.6558,22.6624,363800.0
2015-02-27 11:05:00,34.57,34.63,34.56,34.62,175000.0,22.6624,22.7017,22.6558,22.6951,175000.0
2015-02-27 11:10:00,34.62,34.62,34.59,34.59,103800.0,22.6951,22.6951,22.6755,22.6755,103800.0
2015-02-27 11:15:00,34.59,34.6,34.58,34.59,81200.0,22.6755,22.682,22.6689,22.6755,81200.0
2015-02-27 11:20:00,34.6,34.61,34.56,34.61,247800.0,22.682,22.6886,22.6558,22.6886,247800.0
2015-02-27 11:25:00,34.61,34.61,34.58,34.59,121300.0,22.6886,22.6886,22.6689,22.6755,121300.0
2015-02-27 11:30:00,34.58,34.63,34.58,34.63,112300.0,22.6689,22.7017,22.6689,22.7017,112300.0
2015-02-27 11:35:00,34.62,34.63,34.61,34.61,481500.0,22.6951,22.7017,22.6886,22.6886,481500.0
2015-02-27 11:40:00,34.61,34.62,34.58,34.6,176200.0,22.6886,22.6951,22.6689,22.682,176200.0
2015-02-27 11:45:00,34.6,34.6,34.57,34.58,122100.0,22.682,22.682,22.6624,22.6689,122100.0
2015-02-27 11:50:00,34.57,34.58,34.55,34.55,127800.0,22.6624,22.6689,22.6493,22.6493,127800.0
2015-02-27 11:55:00,34.55,34.56,34.55,34.55,64500.0,22.6493,22.6558,22.6493,22.6493,64500.0
2015-02-27 12:00:00,34.55,34.56,34.51,34.53,329500.0,22.6493,22.6558,22.623,22.6361,329500.0
2015-02-27 12:05:00,34.52,34.53,34.49,34.5,182600.0,22.6296,22.6361,22.6099,22.6165,182600.0
2015-02-27 12:10:00,34.5,34.51,34.48,34.48,186000.0,22.6165,22.623,22.6034,22.6034,186000.0
2015-02-27 12:15:00,34.48,34.5,34.48,34.5,182400.0,22.6034,22.6165,22.6034,22.6165,182400.0
2015-02-27 12:20:00,34.5,34.51,34.48,34.51,144500.0,22.6165,22.623,22.6034,22.623,144500.0
2015-02-27 12:25:00,34.51,34.53,34.5,34.53,128400.0,22.623,22.6361,22.6165,22.6361,128400.0
2015-02-27 12:30:00,34.53,34.54,34.51,34.52,126000.0,22.6361,22.6427,22.623,22.6296,126000.0
2015-02-27 12:35:00,34.52,34.52,34.48,34.48,118800.0,22.6296,22.6296,22.6034,22.6034,118800.0
2015-02-27 12:40:00,34.48,34.5,34.47,34.48,108800.0,22.6034,22.6165,22.5968,22.6034,108800.0
2015-02-27 12:45:00,34.48,34.49,34.47,34.48,56700.0,22.6034,22.6099,22.5968,22.6034,56700.0
2015-02-27 12:50:00,34.47,34.49,34.44,34.45,544600.0,22.5968,22.6099,22.5771,22.5837,544600.0
2015-02-27 12:55:00,34.45,34.48,34.45,34.47,223600.0,22.5837,22.6034,22.5837,22.5968,223600.0
2015-02-27 13:00:00,34.46,34.47,34.45,34.46,174700.0,22.5903,22.5968,22.5837,22.5903,174700.0
2015-02-27 13:05:00,34.46,34.47,34.45,34.46,88600.0,22.5903,22.5968,22.5837,22.5903,88600.0
2015-02-27 13:10:00,34.46,34.47,34.45,34.46,58200.0,22.5903,22.5968,22.5837,22.5903,58200.0
2015-02-27 13:15:00,34.45,34.47,34.44,34.45,151800.0,22.5837,22.5968,22.5771,22.5837,151800.0
2015-02-27 13:20:00,34.45,34.46,34.45,34.45,48400.0,22.5837,22.5903,22.5837,22.5837,48400.0
2015-02-27 13:25:00,34.45,34.46,34.42,34.43,145900.0,22.5837,22.5903,22.564,22.5706,145900.0
2015-02-27 13:30:00,34.43,34.43,34.41,34.41,169200.0,22.5706,22.5706,22.5575,22.5575,169200.0
2015-02-27 13:35:00,34.41,34.42,34.39,34.4,423000.0,22.5575,22.564,22.5444,22.5509,423000.0
2015-02-27 13:40:00,34.4,34.44,34.39,34.44,163000.0,22.5509,22.5771,22.5444,22.5771,163000.0
2015-02-27 13:45:00,34.44,34.45,34.43,34.44,185300.0,22.5771,22.5837,22.5706,22.5771,185300.0
2015-02-27 13:50:00,34.44,34.44,34.43,34.43,142800.0,22.5771,22.5771,22.5706,22.5706,142800.0
2015-02-27 13:55:00,34.43,34.44,34.43,34.44,112600.0,22.5706,22.5771,22.5706,22.5771,112600.0
2015-02-27 14:00:00,34.43,34.44,34.43,34.44,69400.0,22.5706,22.5771,22.5706,22.5771,69400.0
2015-02-27 14:05:00,34.44,34.44,34.4,34.4,311400.0,22.5771,22.5771,22.5509,22.5509,311400.0
2015-02-27 14:10:00,34.41,34.41,34.4,34.4,119800.0,22.5575,22.5575,22.5509,22.5509,119800.0
2015-02-27 14:15:00,34.4,34.41,34.38,34.38,134100.0,22.5509,22.5575,22.5378,22.5378,134100.0
2015-02-27 14:20:00,34.38,34.39,34.34,34.34,272900.0,22.5378,22.5444,22.5116,22.5116,272900.0
2015-02-27 14:25:00,34.34,34.35,34.34,34.34,142000.0,22.5116,22.5182,22.5116,22.5116,142000.0
2015-02-27 14:30:00,34.34,34.36,34.31,34.36,357800.0,22.5116,22.5247,22.4919,22.5247,357800.0
2015-02-27 14:35:00,34.36,34.43,34.36,34.42,240700.0,22.5247,22.5706,22.5247,22.564,240700.0
2015-02-27 14:40:00,34.42,34.42,34.39,34.39,111700.0,22.564,22.564,22.5444,22.5444,111700.0
2015-02-27 14:45:00,34.39,34.4,34.37,34.4,215000.0,22.5444,22.5509,22.5313,22.5509,215000.0
2015-02-27 14:50:00,34.4,34.4,34.36,34.36,102600.0,22.5509,22.5509,22.5247,22.5247,102600.0
2015-02-27 14:55:00,34.37,34.39,34.36,34.39,147300.0,22.5313,22.5444,22.5247,22.5444,147300.0
2015-02-27 15:00:00,34.39,34.39,34.35,34.36,134800.0,22.5444,22.5444,22.5182,22.5247,134800.0
2015-02-27 15:05:00,34.36,34.39,34.36,34.38,152400.0,22.5247,22.5444,22.5247,22.5378,152400.0
2015-02-27 15:10:00,34.37,34.4,34.36,34.39,143000.0,22.5313,22.5509,22.5247,22.5444,143000.0
2015-02-27 15:15:00,34.39,34.41,34.36,34.39,203200.0,22.5444,22.5575,22.5247,22.5444,203200.0
2015-02-27 15:20:00,34.39,34.41,34.38,34.4,187400.0,22.5444,22.5575,22.5378,22.5509,187400.0
2015-02-27 15:25:00,34.41,34.44,34.4,34.43,141800.0,22.5575,22.5771,22.5509,22.5706,141800.0
2015-02-27 15:30:00,34.43,34.43,34.38,34.39,261400.0,22.5706,22.5706,22.5378,22.5444,261400.0
2015-02-27 15:35:00,34.39,34.42,34.35,34.35,400400.0,22.5444,22.564,22.5182,22.5182,400400.0
2015-02-27 15:40:00,34.36,34.36,34.29,34.33,570700.0,22.5247,22.5247,22.4788,22.505,570700.0
2015-02-27 15:45:00,34.33,34.34,34.31,34.32,869700.0,22.505,22.5116,22.4919,22.4985,869700.0
2015-02-27 15:50:00,34.33,34.35,34.32,34.33,718700.0,22.505,22.5182,22.4985,22.505,718700.0
2015-02-27 15:55:00,34.33,34.34,34.3,34.32,1417100.0,22.505,22.5116,22.4854,22.4985,1417100.0
2015-03-02 09:30:00,34.06,34.3,34.06,34.28,1323200.0,22.328,22.4854,22.328,22.4723,1323200.0
2015-03-02 09:35:00,34.28,34.33,34.26,34.31,256700.0,22.4723,22.505,22.4592,22.4919,256700.0
2015-03-02 09:40:00,34.31,34.42,34.31,34.41,283800.0,22.4919,22.564,22.4919,22.5575,283800.0
2015-03-02 09:45:00,34.42,34.48,34.39,34.47,235500.0,22.564,22.6034,22.5444,22.5968,235500.0
2015-03-02 09:50:00,34.48,34.5,34.44,34.49,206000.0,22.6034,22.6165,22.5771,22.6099,206000.0
2015-03-02 09:55:00,34.49,34.52,34.46,34.47,413400.0,22.6099,22.6296,22.5903,22.5968,413400.0
2015-03-02 10:00:00,34.47,34.51,34.46,34.49,214100.0,22.5968,22.623,22.5903,22.6099,214100.0
2015-03-02 10:05:00,34.49,34.53,34.47,34.49,207000.0,22.6099,22.6361,22.5968,22.6099,207000.0
2015-03-02 10:10:00,34.49,34.57,34.48,34.57,170700.0,22.6099,22.6624,22.6034,22.6624,170700.0
2015-03-02 10:15:00,34.57,34.58,34.53,34.55,139700.0,22.6624,22.6689,22.6361,22.6493,139700.0
2015-03-02 10:20:00,34.55,34.57,34.51,34.51,189500.0,22.6493,22.6624,22.623,22.623,189500.0
2015-03-02 10:25:00,34.51,34.56,34.51,34.56,222400.0,22.623,22.6558,22.623,22.6558,222400.0
2015-03-02 10:30:00,34.56,34.66,34.55,34.65,975300.0,22.6558,22.7214,22.6493,22.7148,975300.0
2015-03-02 10:35:00,34.65,34.71,34.64,34.7,472600.0,22.7148,22.7541,22.7083,22.7476,472600.0
2015-03-02 10:40:00,34.7,34.71,34.67,34.7,601600.0,22.7476,22.7541,22.7279,22.7476,601600.0
2015-03-02 10:45:00,34.71,34.76,34.69,34.75,455100.0,22.7541,22.7869,22.741,22.7804,455100.0
2015-03-02 10:50:00,34.75,34.76,34.68,34.7,416100.0,22.7804,22.7869,22.7345,22.7476,416100.0
2015-03-02 10:55:00,34.7,34.73,34.67,34.68,203700.0,22.7476,22.7673,22.7279,22.7345,203700.0
2015-03-02 11:00:00,34.68,34.74,34.67,34.73,238100.0,22.7345,22.7738,22.7279,22.7673,238100.0
2015-03-02 11:05:00,34.72,34.74,34.7,34.73,150900.0,22.7607,22.7738,22.7476,22.7673,150900.0
2015-03-02 11:10:00,34.73,34.75,34.72,34.72,237000.0,22.7673,22.7804,22.7607,22.7607,237000.0
2015-03-02 11:15:00,34.72,34.73,34.63,34.64,210500.0,22.7607,22.7673,22.7017,22.7083,210500.0
2015-03-02 11:20:00,34.65,34.68,34.63,34.63,218900.0,22.7148,22.7345,22.7017,22.7017,218900.0
2015-03-02 11:25:00,34.63,34.64,34.61,34.62,143400.0,22.7017,22.7083,22.6886,22.6951,143400.0
2015-03-02 11:30:00,34.61,34.68,34.61,34.68,192900.0,22.6886,22.7345,22.6886,22.7345,192900.0
2015-03-02 11:35:00,34.68,34.72,34.66,34.72,312000.0,22.7345,22.7607,22.7214,22.7607,312000.0
2015-03-02 11:40:00,34.72,34.76,34.69,34.75,334400.0,22.7607,22.7869,22.741,22.7804,334400.0
2015-03-02 11:45:00,34.75,34.76,34.68,34.69,208000.0,22.7804,22.7869,22.7345,22.741,208000.0
2015-03-02 11:50:00,34.68,34.71,34.66,34.67,275400.0,22.7345,22.7541,22.7214,22.7279,275400.0
2015-03-02 11:55:00,34.68,34.68,34.64,34.66,141000.0,22.7345,22.7345,22.7083,22.7214,141000.0
2015-03-02 12:00:00,34.66,34.7,34.62,34.64,165900.0,22.7214,22.7476,22.6951,22.7083,165900.0
2015-03-02 12:05:00,34.64,34.66,34.63,34.65,78400.0,22.7083,22.7214,22.7017,22.7148,78400.0
2015-03-02 12:10:00,34.64,34.65,34.56,34.6,203100.0,22.7083,22.7148,22.6558,22.682,203100.0
2015-03-02 12:15:00,34.6,34.65,34.59,34.64,88000.0,22.682,22.7148,22.6755,22.7083,88000.0
2015-03-02 12:20:00,34.64,34.69,34.62,34.69,126900.0,22.7083,22.741,22.6951,22.741,126900.0
2015-03-02 12:25:00,34.69,34.69,34.66,34.67,138400.0,22.741,22.741,22.7214,22.7279,138400.0
2015-03-02 12:30:00,34.68,34.72,34.66,34.71,118700.0,22.7345,22.7607,22.7214,22.7541,118700.0
2015-03-02 12:35:00,34.71,34.72,34.67,34.67,83800.0,22.7541,22.7607,22.7279,22.7279,83800.0
2015-03-02 12:40:00,34.67,34.69,34.67,34.69,89500.0,22.7279,22.741,22.7279,22.741,89500.0
2015-03-02 12:45:00,34.69,34.71,34.68,34.71,77400.0,22.741,22.7541,22.7345,22.7541,77400.0
2015-03-02 12:50:00,34.7,34.71,34.68,34.69,85100.0,22.7476,22.7541,22.7345,22.741,85100.0
2015-03-02 12:55:00,34.69,34.7,34.68,34.69,90800.0,22.741,22.7476,22.7345,22.741,90800.0
2015-03-02 13:00:00,34.7,34.7,34.69,34.7,53900.0,22.7476,22.7476,22.741,22.7476,53900.0
2015-03-02 13:05:00,34.69,34.7,34.65,34.65,148200.0,22.741,22.7476,22.7148,22.7148,148200.0
2015-03-02 13:10:00,34.65,34.68,34.65,34.67,77400.0,22.7148,22.7345,22.7148,22.7279,77400.0
2015-03-02 13:15:00,34.67,34.69,34.66,34.69,75200.0,22.7279,22.741,22.7214,22.741,75200.0
2015-03-02 13:20:00,34.68,34.72,34.68,34.7,99900.0,22.7345,22.7607,22.7345,22.7476,99900.0
2015-03-02 13:25:00,34.71,34.71,34.69,34.7,84800.0,22.7541,22.7541,22.741,22.7476,84800.0
2015-03-02 13:30:00,34.69,34.71,34.67,34.68,100300.0,22.741,22.7541,22.7279,22.7345,100300.0
2015-03-02 13:35:00,34.68,34.71,34.67,34.68,124100.0,22.7345,22.7541,22.7279,22.7345,124100.0
2015-03-02 13:40:00,34.68,34.69,34.65,34.66,140500.0,22.7345,22.741,22.7148,22.7214,140500.0
2015-03-02 13:45:00,34.65,34.74,34.64,34.73,135400.0,22.7148,22.7738,22.7083,22.7673,135400.0
2015-03-02 13:50:00,34.72,34.73,34.68,34.69,137300.0,22.7607,22.7673,22.7345,22.741,137300.0
2015-03-02 13:55:00,34.69,34.7,34.69,34.7,68900.0,22.741,22.7476,22.741,22.7476,68900.0
2015-03-02 14:00:00,34.7,34.71,34.68,34.69,107400.0,22.7476,22.7541,22.7345,22.741,107400.0
2015-03-02 14:05:00,34.7,34.7,34.67,34.68,122500.0,22.7476,22.7476,22.7279,22.7345,122500.0
2015-03-02 14:10:00,34.68,34.68,34.64,34.65,45400.0,22.7345,22.7345,22.7083,22.7148,45400.0
2015-03-02 14:15:00,34.65,34.67,34.63,34.67,112700.0,22.7148,22.7279,22.7017,22.7279,112700.0
2015-03-02 14:20:00,34.67,34.67,34.65,34.66,71200.0,22.7279,22.7279,22.7148,22.7214,71200.0
2015-03-02 14:25:00,34.65,34.67,34.65,34.65,94300.0,22.7148,22.7279,22.7148,22.7148,94300.0
2015-03-02 14:30:00,34.65,34.67,34.64,34.66,97000.0,22.7148,22.7279,22.7083,22.7214,97000.0
2015-03-02 14:35:00,34.66,34.67,34.65,34.65,102600.0,22.7214,22.7279,22.7148,22.7148,102600.0
2015-03-02 14:40:00,34.65,34.66,34.64,34.66,86900.0,22.7148,22.7214,22.7083,22.7214,86900.0
2015-03-02 14:45:00,34.66,34.68,34.65,34.67,149000.0,22.7214,22.7345,22.7148,22.7279,149000.0
2015-03-02 14:50:00,34.68,34.68,34.66,34.67,127000.0,22.7345,22.7345,22.7214,22.7279,127000.0
2015-03-02 14:55:00,34.67,34.68,34.65,34.66,140700.0,22.7279,22.7345,22.7148,22.7214,140700.0
2015-03-02 15:00:00,34.66,34.67,34.64,34.64,77000.0,22.7214,22.7279,22.7083,22.7083,77000.0
2015-03-02 15:05:00,34.64,34.66,34.62,34.65,160900.0,22.7083,22.7214,22.6951,22.7148,160900.0
2015-03-02 15:10:00,34.66,34.66,34.64,34.64,79800.0,22.7214,22.7214,22.7083,22.7083,79800.0
2015-03-02 15:15:00,34.64,34.66,34.64,34.65,103800.0,22.7083,22.7214,22.7083,22.7148,103800.0
2015-03-02 15:20:00,34.65,34.66,34.64,34.64,164400.0,22.7148,22.7214,22.7083,22.7083,164400.0
2015-03-02 15:25:00,34.64,34.65,34.63,34.64,163400.0,22.7083,22.7148,22.7017,22.7083,163400.0
2015-03-02 15:30:00,34.64,34.69,34.63,34.68,437100.0,22.7083,22.741,22.7017,22.7345,437100.0
2015-03-02 15:35:00,34.67,34.68,34.67,34.68,149900.0,22.7279,22.7345,22.7279,22.7345,149900.0
2015-03-02 15:40:00,34.68,34.7,34.67,34.7,292400.0,22.7345,22.7476,22.7279,22.7476,292400.0
2015-03-02 15:45:00,34.7,34.75,34.69,34.74,579800.0,22.7476,22.7804,22.741,22.7738,579800.0
2015-03-02 15:50:00,34.75,34.78,34.73,34.77,845200.0,22.7804,22.8,22.7673,22.7935,845200.0
2015-03-02 15:55:00,34.77,34.8,34.72,34.76,1533000.0,22.7935,22.8131,22.7607,22.7869,1533000.0
2015-03-03 09:30:00,34.75,34.85,34.7,34.82,1488000.0,22.7804,22.8459,22.7476,22.8263,1488000.0
2015-03-03 09:35:00,34.83,34.89,34.81,34.87,280200.0,22.8328,22.8721,22.8197,22.859,280200.0
2015-03-03 09:40:00,34.87,34.88,34.64,34.65,616300.0,22.859,22.8656,22.7083,22.7148,616300.0
2015-03-03 09:45:00,34.65,34.73,34.53,34.68,288200.0,22.7148,22.7673,22.6361,22.7345,288200.0
2015-03-03 09:50:00,34.67,34.67,34.49,34.51,329100.0,22.7279,22.7279,22.6099,22.623,329100.0
2015-03-03 09:55:00,34.52,34.57,34.46,34.48,532000.0,22.6296,22.6624,22.5903,22.6034,532000.0
2015-03-03 10:00:00,34.48,34.61,34.41,34.59,397700.0,22.6034,22.6886,22.5575,22.6755,397700.0
2015-03-03 10:05:00,34.59,34.59,34.54,34.56,200200.0,22.6755,22.6755,22.6427,22.6558,200200.0
2015-03-03 10:10:00,34.55,34.6,34.54,34.56,132100.0,22.6493,22.682,22.6427,22.6558,132100.0
2015-03-03 10:15:00,34.57,34.68,34.57,34.68,231700.0,22.6624,22.7345,22.6624,22.7345,231700.0
2015-03-03 10:20:00,34.68,34.68,34.61,34.61,191200.0,22.7345,22.7345,22.6886,22.6886,191200.0
2015-03-03 10:25:00,34.61,34.63,34.58,34.59,233000.0,22.6886,22.7017,22.6689,22.6755,233000.0
2015-03-03 10:30:00,34.6,34.63,34.58,34.62,164100.0,22.682,22.7017,22.6689,22.6951,164100.0
2015-03-03 10:35:00,34.62,34.64,34.6,34.62,259600.0,22.6951,22.7083,22.682,22.6951,259600.0
2015-03-03 10:40:00,34.62,34.64,34.61,34.63,221500.0,22.6951,22.7083,22.6886,22.7017,221500.0
2015-03-03 10:45:00,34.63,34.68,34.61,34.64,246800.0,22.7017,22.7345,22.6886,22.7083,246800.0
2015-03-03 10:50:00,34.63,34.66,34.6,34.62,189800.0,22.7017,22.7214,22.682,22.6951,189800.0
2015-03-03 10:55:00,34.62,34.67,34.62,34.66,131300.0,22.6951,22.7279,22.6951,22.7214,131300.0
2015-03-03 11:00:00,34.66,34.66,34.63,34.64,119600.0,22.7214,22.7214,22.7017,22.7083,119600.0
2015-03-03 11:05:00,34.64,34.64,34.6,34.62,168600.0,22.7083,22.7083,22.682,22.6951,168600.0
2015-03-03 11:10:00,34.61,34.65,34.61,34.65,148600.0,22.6886,22.7148,22.6886,22.7148,148600.0
2015-03-03 11:15:00,34.65,34.7,34.64,34.68,177100.0,22.7148,22.7476,22.7083,22.7345,177100.0
2015-03-03 11:20:00,34.68,34.69,34.64,34.65,131400.0,22.7345,22.741,22.7083,22.7148,131400.0
2015-03-03 11:25:00,34.65,34.66,34.64,34.66,186400.0,22.7148,22.7214,22.7083,22.7214,186400.0
2015-03-03 11:30:00,34.66,34.67,34.6,34.62,262000.0,22.7214,22.7279,22.682,22.6951,262000.0
2015-03-03 11:35:00,34.62,34.63,34.6,34.63,146600.0,22.6951,22.7017,22.682,22.7017,146600.0
2015-03-03 11:40:00,34.63,34.63,34.6,34.6,223800.0,22.7017,22.7017,22.682,22.682,223800.0
2015-03-03 11:45:00,34.6,34.61,34.58,34.59,91300.0,22.682,22.6886,22.6689,22.6755,91300.0
2015-03-03 11:50:00,34.58,34.61,34.58,34.6,239100.0,22.6689,22.6886,22.6689,22.682,239100.0
2015-03-03 11:55:00,34.59,34.62,34.57,34.58,176100.0,22.6755,22.6951,22.6624,22.6689,176100.0
2015-03-03 12:00:00,34.57,34.58,34.5,34.51,177200.0,22.6624,22.6689,22.6165,22.623,177200.0
2015-03-03 12:05:00,34.52,34.55,34.52,34.53,127500.0,22.6296,22.6493,22.6296,22.6361,127500.0
2015-03-03 12:10:00,34.53,34.54,34.5,34.51,115700.0,22.6361,22.6427,22.6165,22.623,115700.0
2015-03-03 12:15:00,34.51,34.53,34.51,34.52,75900.0,22.623,22.6361,22.623,22.6296,75900.0
2015-03-03 12:20:00,34.53,34.56,34.52,34.55,174900.0,22.6361,22.6558,22.6296,22.6493,174900.0
2015-03-03 12:25:00,34.55,34.56,34.51,34.56,212700.0,22.6493,22.6558,22.623,22.6558,212700.0
2015-03-03 12:30:00,34.56,34.59,34.55,34.59,240600.0,22.6558,22.6755,22.6493,22.6755,240600.0
2015-03-03 12:35:00,34.59,34.6,34.58,34.59,183700.0,22.6755,22.682,22.6689,22.6755,183700.0
2015-03-03 12:40:00,34.59,34.59,34.57,34.58,86600.0,22.6755,22.6755,22.6624,22.6689,86600.0
2015-03-03 12:45:00,34.58,34.61,34.58,34.61,241100.0,22.6689,22.6886,22.6689,22.6886,241100.0
2015-03-03 12:50:00,34.6,34.62,34.6,34.62,63300.0,22.682,22.6951,22.682,22.6951,63300.0
2015-03-03 12:55:00,34.62,34.69,34.61,34.67,234900.0,22.6951,22.741,22.6886,22.7279,234900.0
2015-03-03 13:00:00,34.67,34.72,34.67,34.71,290100.0,22.7279,22.7607,22.7279,22.7541,290100.0
2015-03-03 13:05:00,34.7,34.71,34.65,34.65,144100.0,22.7476,22.7541,22.7148,22.7148,144100.0
2015-03-03 13:10:00,34.65,34.65,34.61,34.65,201600.0,22.7148,22.7148,22.6886,22.7148,201600.0
2015-03-03 13:15:00,34.65,34.68,34.64,34.65,251400.0,22.7148,22.7345,22.7083,22.7148,251400.0
2015-03-03 13:20:00,34.66,34.67,34.65,34.66,159000.0,22.7214,22.7279,22.7148,22.7214,159000.0
2015-03-03 13:25:00,34.66,34.68,34.65,34.67,130700.0,22.7214,22.7345,22.7148,22.7279,130700.0
2015-03-03 13:30:00,34.68,34.68,34.62,34.62,119700.0,22.7345,22.7345,22.6951,22.6951,119700.0
2015-03-03 13:35:00,34.62,34.63,34.59,34.59,54800.0,22.6951,22.7017,22.6755,22.6755,54800.0
2015-03-03 13:40:00,34.59,34.6,34.56,34.58,97800.0,22.6755,22.682,22.6558,22.6689,97800.0
2015-03-03 13:45:00,34.57,34.62,34.57,34.62,140100.0,22.6624,22.6951,22.6624,22.6951,140100.0
2015-03-03 13:50:00,34.61,34.62,34.6,34.61,86300.0,22.6886,22.6951,22.682,22.6886,86300.0
2015-03-03 13:55:00,34.62,34.62,34.58,34.58,114500.0,22.6951,22.6951,22.6689,22.6689,114500.0
2015-03-03 14:00:00,34.59,34.59,34.55,34.55,228300.0,22.6755,22.6755,22.6493,22.6493,228300.0
2015-03-03 14:05:00,34.55,34.59,34.55,34.59,273700.0,22.6493,22.6755,22.6493,22.6755,273700.0
2015-03-03 14:10:00,34.59,34.63,34.59,34.59,227400.0,22.6755,22.7017,22.6755,22.6755,227400.0
2015-03-03 14:15:00,34.59,34.6,34.57,34.58,163900.0,22.6755,22.682,22.6624,22.6689,163900.0
2015-03-03 14:20:00,34.58,34.59,34.56,34.56,170100.0,22.6689,22.6755,22.6558,22.6558,170100.0
2015-03-03 14:25:00,34.57,34.63,34.56,34.63,339900.0,22.6624,22.7017,22.6558,22.7017,339900.0
2015-03-03 14:30:00,34.63,34.63,34.57,34.58,188100.0,22.7017,22.7017,22.6624,22.6689,188100.0
2015-03-03 14:35:00,34.57,34.58,34.56,34.58,103400.0,22.6624,22.6689,22.6558,22.6689,103400.0
2015-03-03 14:40:00,34.58,34.58,34.55,34.56,191900.0,22.6689,22.6689,22.6493,22.6558,191900.0
2015-03-03 14:45:00,34.57,34.57,34.53,34.53,215900.0,22.6624,22.6624,22.6361,22.6361,215900.0
2015-03-03 14:50:00,34.54,34.56,34.53,34.55,173300.0,22.6427,22.6558,22.6361,22.6493,173300.0
2015-03-03 14:55:00,34.55,34.56,34.55,34.55,144200.0,22.6493,22.6558,22.6493,22.6493,144200.0
2015-03-03 15:00:00,34.55,34.58,34.54,34.56,392000.0,22.6493,22.6689,22.6427,22.6558,392000.0
2015-03-03 15:05:00,34.56,34.58,34.55,34.56,295800.0,22.6558,22.6689,22.6493,22.6558,295800.0
2015-03-03 15:10:00,34.56,34.57,34.55,34.55,165000.0,22.6558,22.6624,22.6493,22.6493,165000.0
2015-03-03 15:15:00,34.55,34.57,34.54,34.57,182700.0,22.6493,22.6624,22.6427,22.6624,182700.0
2015-03-03 15:20:00,34.57,34.58,34.56,34.58,175800.0,22.6624,22.6689,22.6558,22.6689,175800.0
2015-03-03 15:25:00,34.58,34.61,34.57,34.6,235300.0,22.6689,22.6886,22.6624,22.682,235300.0
2015-03-03 15:30:00,34.61,34.63,34.6,34.6,214100.0,22.6886,22.7017,22.682,22.682,214100.0
2015-03-03 15:35:00,34.6,34.62,34.59,34.59,333100.0,22.682,22.6951,22.6755,22.6755,333100.0
2015-03-03 15:40:00,34.6,34.61,34.57,34.61,309900.0,22.682,22.6886,22.6624,22.6886,309900.0
2015-03-03 15:45:00,34.61,34.61,34.56,34.57,462800.0,22.6886,22.6886,22.6558,22.6624,462800.0
2015-03-03 15:50:00,34.57,34.6,34.56,34.56,837200.0,22.6624,22.682,22.6558,22.6558,837200.0
2015-03-03 15:55:00,34.56,34.59,34.54,34.57,1320900.0,22.6558,22.6755,22.6427,22.6624,1320900.0
2015-03-04 09:30:00,34.49,34.52,34.39,34.4,957900.0,22.6099,22.6296,22.5444,22.5509,957900.0
2015-03-04 09:35:00,34.39,34.39,34.3,34.32,318500.0,22.5444,22.5444,22.4854,22.4985,318500.0
2015-03-04 09:40:00,34.32,34.37,34.29,34.31,355000.0,22.4985,22.5313,22.4788,22.4919,355000.0
2015-03-04 09:45:00,34.31,34.34,34.27,34.3,307500.0,22.4919,22.5116,22.4657,22.4854,307500.0
2015-03-04 09:50:00,34.3,34.36,34.26,34.36,229700.0,22.4854,22.5247,22.4592,22.5247,229700.0
2015-03-04 09:55:00,34.36,34.44,34.34,34.41,234600.0,22.5247,22.5771,22.5116,22.5575,234600.0
2015-03-04 10:00:00,34.41,34.47,34.36,34.36,240000.0,22.5575,22.5968,22.5247,22.5247,240000.0
2015-03-04 10:05:00,34.37,34.42,34.35,34.39,239200.0,22.5313,22.564,22.5182,22.5444,239200.0
2015-03-04 10:10:00,34.38,34.38,34.28,34.33,187700.0,22.5378,22.5378,22.4723,22.505,187700.0
2015-03-04 10:15:00,34.32,34.4,34.29,34.38,187700.0,22.4985,22.5509,22.4788,22.5378,187700.0
2015-03-04 10:20:00,34.38,34.44,34.36,34.42,172200.0,22.5378,22.5771,22.5247,22.564,172200.0
2015-03-04 10:25:00,34.43,34.49,34.42,34.46,241700.0,22.5706,22.6099,22.564,22.5903,241700.0
2015-03-04 10:30:00,34.46,34.55,34.46,34.54,176100.0,22.5903,22.6493,22.5903,22.6427,176100.0
2015-03-04 10:35:00,34.54,34.56,34.47,34.48,272600.0,22.6427,22.6558,22.5968,22.6034,272600.0
2015-03-04 10:40:00,34.48,34.53,34.47,34.52,137000.0,22.6034,22.6361,22.5968,22.6296,137000.0
2015-03-04 10:45:00,34.51,34.56,34.48,34.5,176100.0,22.623,22.6558,22.6034,22.6165,176100.0
2015-03-04 10:50:00,34.5,34.52,34.48,34.49,185100.0,22.6165,22.6296,22.6034,22.6099,185100.0
2015-03-04 10:55:00,34.49,34.54,34.48,34.54,151200.0,22.6099,22.6427,22.6034,22.6427,151200.0
2015-03-04 11:00:00,34.54,34.59,34.53,34.58,140300.0,22.6427,22.6755,22.6361,22.6689,140300.0
2015-03-04 11:05:00,34.58,34.6,34.56,34.59,117400.0,22.6689,22.682,22.6558,22.6755,117400.0
2015-03-04 11:10:00,34.6,34.63,34.58,34.63,188200.0,22.682,22.7017,22.6689,22.7017,188200.0
2015-03-04 11:15:00,34.63,34.69,34.61,34.68,223300.0,22.7017,22.741,22.6886,22.7345,223300.0
2015-03-04 11:20:00,34.69,34.69,34.65,34.66,146800.0,22.741,22.741,22.7148,22.7214,146800.0
2015-03-04 11:25:00,34.66,34.71,34.65,34.67,256300.0,22.7214,22.7541,22.7148,22.7279,256300.0
2015-03-04 11:30:00,34.68,34.71,34.65,34.71,137200.0,22.7345,22.7541,22.7148,22.7541,137200.0
2015-03-04 11:35:00,34.71,34.73,34.69,34.7,174900.0,22.7541,22.7673,22.741,22.7476,174900.0
2015-03-04 11:40:00,34.7,34.73,34.69,34.7,130600.0,22.7476,22.7673,22.741,22.7476,130600.0
2015-03-04 11:45:00,34.7,34.72,34.68,34.72,230200.0,22.7476,22.7607,22.7345,22.7607,230200.0
2015-03-04 11:50:00,34.72,34.73,34.7,34.73,103900.0,22.7607,22.7673,22.7476,22.7673,103900.0
2015-03-04 11:55:00,34.72,34.74,34.7,34.72,112800.0,22.7607,22.7738,22.7476,22.7607,112800.0
2015-03-04 12:00:00,34.73,34.73,34.71,34.71,64700.0,22.7673,22.7673,22.7541,22.7541,64700.0
2015-03-04 12:05:00,34.71,34.71,34.69,34.69,65300.0,22.7541,22.7541,22.741,22.741,65300.0
2015-03-04 12:10:00,34.69,34.73,34.69,34.72,67500.0,22.741,22.7673,22.741,22.7607,67500.0
2015-03-04 12:15:00,34.73,34.75,34.72,34.73,130200.0,22.7673,22.7804,22.7607,22.7673,130200.0
2015-03-04 12:20:00,34.73,34.76,34.72,34.73,181200.0,22.7673,22.7869,22.7607,22.7673,181200.0
2015-03-04 12:25:00,34.73,34.75,34.72,34.72,80200.0,22.7673,22.7804,22.7607,22.7607,80200.0
2015-03-04 12:30:00,34.72,34.75,34.72,34.74,153900.0,22.7607,22.7804,22.7607,22.7738,153900.0
2015-03-04 12:35:00,34.74,34.76,34.72,34.75,258200.0,22.7738,22.7869,22.7607,22.7804,258200.0
2015-03-04 12:40:00,34.74,34.77,34.72,34.74,263600.0,22.7738,22.7935,22.7607,22.7738,263600.0
2015-03-04 12:45:00,34.74,34.76,34.71,34.75,94400.0,22.7738,22.7869,22.7541,22.7804,94400.0
2015-03-04 12:50:00,34.74,34.75,34.71,34.71,96900.0,22.7738,22.7804,22.7541,22.7541,96900.0
2015-03-04 12:55:00,34.71,34.71,34.65,34.67,110300.0,22.7541,22.7541,22.7148,22.7279,110300.0
2015-03-04 13:00:00,34.67,34.68,34.64,34.66,250200.0,22.7279,22.7345,22.7083,22.7214,250200.0
2015-03-04 13:05:00,34.66,34.67,34.66,34.66,68300.0,22.7214,22.7279,22.7214,22.7214,68300.0
2015-03-04 13:10:00,34.67,34.67,34.64,34.65,82300.0,22.7279,22.7279,22.7083,22.7148,82300.0
2015-03-04 13:15:00,34.65,34.73,34.64,34.73,156000.0,22.7148,22.7673,22.7083,22.7673,156000.0
2015-03-04 13:20:00,34.72,34.76,34.7,34.74,94000.0,22.7607,22.7869,22.7476,22.7738,94000.0
2015-03-04 13:25:00,34.74,34.75,34.72,34.74,74600.0,22.7738,22.7804,22.7607,22.7738,74600.0
2015-03-04 13:30:00,34.73,34.75,34.72,34.74,318000.0,22.7673,22.7804,22.7607,22.7738,318000.0
2015-03-04 13:35:00,34.73,34.74,34.71,34.72,99800.0,22.7673,22.7738,22.7541,22.7607,99800.0
2015-03-04 13:40:00,34.71,34.72,34.69,34.7,206900.0,22.7541,22.7607,22.741,22.7476,206900.0
2015-03-04 13:45:00,34.7,34.71,34.69,34.7,191600.0,22.7476,22.7541,22.741,22.7476,191600.0
2015-03-04 13:50:00,34.7,34.71,34.68,34.69,191600.0,22.7476,22.7541,22.7345,22.741,191600.0
2015-03-04 13:55:00,34.69,34.69,34.65,34.66,120600.0,22.741,22.741,22.7148,22.7214,120600.0
2015-03-04 14:00:00,34.66,34.69,34.64,34.69,153600.0,22.7214,22.741,22.7083,22.741,153600.0
2015-03-04 14:05:00,34.69,34.7,34.67,34.68,130800.0,22.741,22.7476,22.7279,22.7345,130800.0
2015-03-04 14:10:00,34.68,34.68,34.6,34.61,161300.0,22.7345,22.7345,22.682,22.6886,161300.0
2015-03-04 14:15:00,34.61,34.62,34.59,34.62,98200.0,22.6886,22.6951,22.6755,22.6951,98200.0
2015-03-04 14:20:00,34.62,34.65,34.6,34.64,105700.0,22.6951,22.7148,22.682,22.7083,105700.0
2015-03-04 14:25:00,34.64,34.64,34.62,34.63,57700.0,22.7083,22.7083,22.6951,22.7017,57700.0
2015-03-04 14:30:00,34.62,34.65,34.62,34.64,111000.0,22.6951,22.7148,22.6951,22.7083,111000.0
2015-03-04 14:35:00,34.64,34.64,34.59,34.6,135400.0,22.7083,22.7083,22.6755,22.682,135400.0
2015-03-04 14:40:00,34.61,34.64,34.6,34.64,139300.0,22.6886,22.7083,22.682,22.7083,139300.0
2015-03-04 14:45:00,34.64,34.68,34.62,34.67,219300.0,22.7083,22.7345,22.6951,22.7279,219300.0
2015-03-04 14:50:00,34.67,34.73,34.66,34.73,180900.0,22.7279,22.7673,22.7214,22.7673,180900.0
2015-03-04 14:55:00,34.72,34.73,34.68,34.69,113900.0,22.7607,22.7673,22.7345,22.741,113900.0
2015-03-04 15:00:00,34.69,34.69,34.64,34.65,143400.0,22.741,22.741,22.7083,22.7148,143400.0
2015-03-04 15:05:00,34.65,34.68,34.64,34.65,225900.0,22.7148,22.7345,22.7083,22.7148,225900.0
2015-03-04 15:10:00,34.65,34.67,34.65,34.67,112900.0,22.7148,22.7279,22.7148,22.7279,112900.0
2015-03-04 15:15:00,34.66,34.68,34.65,34.66,119200.0,22.7214,22.7345,22.7148,22.7214,119200.0
2015-03-04 15:20:00,34.66,34.66,34.64,34.65,128400.0,22.7214,22.7214,22.7083,22.7148,128400.0
2015-03-04 15:25:00,34.66,34.67,34.64,34.67,289200.0,22.7214,22.7279,22.7083,22.7279,289200.0
2015-03-04 15:30:00,34.67,34.67,34.65,34.66,223400.0,22.7279,22.7279,22.7148,22.7214,223400.0
2015-03-04 15:35:00,34.65,34.67,34.63,34.65,260000.0,22.7148,22.7279,22.7017,22.7148,260000.0
2015-03-04 15:40:00,34.65,34.66,34.63,34.66,241000.0,22.7148,22.7214,22.7017,22.7214,241000.0
2015-03-04 15:45:00,34.66,34.66,34.64,34.65,270900.0,22.7214,22.7214,22.7083,22.7148,270900.0
2015-03-04 15:50:00,34.65,34.69,34.61,34.67,918200.0,22.7148,22.741,22.6886,22.7279,918200.0
2015-03-04 15:55:00,34.68,34.68,34.61,34.64,1164100.0,22.7345,22.7345,22.6886,22.7083,1164100.0
2015-03-05 09:30:00,34.73,34.8,34.68,34.79,702800.0,22.7673,22.8131,22.7345,22.8066,702800.0
2015-03-05 09:35:00,34.79,34.8,34.64,34.64,338000.0,22.8066,22.8131,22.7083,22.7083,338000.0
2015-03-05 09:40:00,34.64,34.74,34.63,34.72,146600.0,22.7083,22.7738,22.7017,22.7607,146600.0
2015-03-05 09:45:00,34.72,34.73,34.66,34.71,261700.0,22.7607,22.7673,22.7214,22.7541,261700.0
2015-03-05 09:50:00,34.72,34.76,34.72,34.74,175600.0,22.7607,22.7869,22.7607,22.7738,175600.0
2015-03-05 09:55:00,34.74,34.76,34.71,34.74,159500.0,22.7738,22.7869,22.7541,22.7738,159500.0
2015-03-05 10:00:00,34.74,34.75,34.71,34.73,151400.0,22.7738,22.7804,22.7541,22.7673,151400.0
2015-03-05 10:05:00,34.74,34.76,34.73,34.75,197700.0,22.7738,22.7869,22.7673,22.7804,197700.0
2015-03-05 10:10:00,34.74,34.78,34.73,34.75,505200.0,22.7738,22.8,22.7673,22.7804,505200.0
2015-03-05 10:15:00,34.76,34.78,34.73,34.75,325300.0,22.7869,22.8,22.7673,22.7804,325300.0
2015-03-05 10:20:00,34.75,34.76,34.72,34.75,586500.0,22.7804,22.7869,22.7607,22.7804,586500.0
2015-03-05 10:25:00,34.74,34.77,34.72,34.77,513400.0,22.7738,22.7935,22.7607,22.7935,513400.0
2015-03-05 10:30:00,34.77,34.81,34.75,34.77,385700.0,22.7935,22.8197,22.7804,22.7935,385700.0
2015-03-05 10:35:00,34.76,34.79,34.76,34.77,203600.0,22.7869,22.8066,22.7869,22.7935,203600.0
2015-03-05 10:40:00,34.76,34.77,34.75,34.75,119500.0,22.7869,22.7935,22.7804,22.7804,119500.0
2015-03-05 10:45:00,34.75,34.77,34.73,34.75,246100.0,22.7804,22.7935,22.7673,22.7804,246100.0
2015-03-05 10:50:00,34.75,34.75,34.7,34.73,444400.0,22.7804,22.7804,22.7476,22.7673,444400.0
2015-03-05 10:55:00,34.73,34.74,34.7,34.71,237800.0,22.7673,22.7738,22.7476,22.7541,237800.0
2015-03-05 11:00:00,34.71,34.71,34.65,34.65,143200.0,22.7541,22.7541,22.7148,22.7148,143200.0
2015-03-05 11:05:00,34.65,34.67,34.64,34.64,131300.0,22.7148,22.7279,22.7083,22.7083,131300.0
2015-03-05 11:10:00,34.64,34.64,34.58,34.64,164600.0,22.7083,22.7083,22.6689,22.7083,164600.0
2015-03-05 11:15:00,34.64,34.64,34.59,34.61,79100.0,22.7083,22.7083,22.6755,22.6886,79100.0
2015-03-05 11:20:00,34.61,34.64,34.6,34.64,81900.0,22.6886,22.7083,22.682,22.7083,81900.0
2015-03-05 11:25:00,34.64,34.64,34.58,34.59,120200.0,22.7083,22.7083,22.6689,22.6755,120200.0
2015-03-05 11:30:00,34.59,34.6,34.56,34.57,153100.0,22.6755,22.682,22.6558,22.6624,153100.0
2015-03-05 11:35:00,34.58,34.6,34.57,34.57,93200.0,22.6689,22.682,22.6624,22.6624,93200.0
2015-03-05 11:40:00,34.58,34.59,34.55,34.58,131000.0,22.6689,22.6755,22.6493,22.6689,131000.0
2015-03-05 11:45:00,34.57,34.59,34.56,34.59,95900.0,22.6624,22.6755,22.6558,22.6755,95900.0
2015-03-05 11:50:00,34.59,34.61,34.57,34.61,117000.0,22.6755,22.6886,22.6624,22.6886,117000.0
2015-03-05 11:55:00,34.61,34.62,34.59,34.6,115700.0,22.6886,22.6951,22.6755,22.682,115700.0
2015-03-05 12:00:00,34.61,34.61,34.58,34.59,123600.0,22.6886,22.6886,22.6689,22.6755,123600.0
2015-03-05 12:05:00,34.58,34.59,34.55,34.55,88900.0,22.6689,22.6755,22.6493,22.6493,88900.0
2015-03-05 12:10:00,34.55,34.57,34.55,34.55,76600.0,22.6493,22.6624,22.6493,22.6493,76600.0
2015-03-05 12:15:00,34.55,34.57,34.54,34.57,84100.0,22.6493,22.6624,22.6427,22.6624,84100.0
2015-03-05 12:20:00,34.56,34.57,34.51,34.53,133700.0,22.6558,22.6624,22.623,22.6361,133700.0
2015-03-05 12:25:00,34.53,34.54,34.5,34.51,94200.0,22.6361,22.6427,22.6165,22.623,94200.0
2015-03-05 12:30:00,34.52,34.53,34.5,34.53,56200.0,22.6296,22.6361,22.6165,22.6361,56200.0
2015-03-05 12:35:00,34.52,34.54,34.51,34.53,48400.0,22.6296,22.6427,22.623,22.6361,48400.0
2015-03-05 12:40:00,34.53,34.54,34.51,34.53,76900.0,22.6361,22.6427,22.623,22.6361,76900.0
2015-03-05 12:45:00,34.52,34.54,34.51,34.53,101500.0,22.6296,22.6427,22.623,22.6361,101500.0
2015-03-05 12:50:00,34.52,34.53,34.48,34.48,129300.0,22.6296,22.6361,22.6034,22.6034,129300.0
2015-03-05 12:55:00,34.48,34.5,34.46,34.49,142100.0,22.6034,22.6165,22.5903,22.6099,142100.0
2015-03-05 13:00:00,34.49,34.51,34.47,34.5,109400.0,22.6099,22.623,22.5968,22.6165,109400.0
2015-03-05 13:05:00,34.5,34.5,34.46,34.47,79900.0,22.6165,22.6165,22.5903,22.5968,79900.0
2015-03-05 13:10:00,34.46,34.5,34.46,34.47,115100.0,22.5903,22.6165,22.5903,22.5968,115100.0
2015-03-05 13:15:00,34.48,34.48,34.44,34.44,84900.0,22.6034,22.6034,22.5771,22.5771,84900.0
2015-03-05 13:20:00,34.44,34.45,34.4,34.42,205900.0,22.5771,22.5837,22.5509,22.564,205900.0
2015-03-05 13:25:00,34.43,34.47,34.42,34.44,122800.0,22.5706,22.5968,22.564,22.5771,122800.0
2015-03-05 13:30:00,34.45,34.48,34.44,34.48,66000.0,22.5837,22.6034,22.5771,22.6034,66000.0
2015-03-05 13:35:00,34.48,34.51,34.47,34.51,55200.0,22.6034,22.623,22.5968,22.623,55200.0
2015-03-05 13:40:00,34.51,34.51,34.46,34.47,159100.0,22.623,22.623,22.5903,22.5968,159100.0
2015-03-05 13:45:00,34.47,34.52,34.47,34.51,112500.0,22.5968,22.6296,22.5968,22.623,112500.0
2015-03-05 13:50:00,34.5,34.52,34.5,34.52,55100.0,22.6165,22.6296,22.6165,22.6296,55100.0
2015-03-05 13:55:00,34.52,34.52,34.49,34.51,100100.0,22.6296,22.6296,22.6099,22.623,100100.0
2015-03-05 14:00:00,34.51,34.52,34.48,34.52,96500.0,22.623,22.6296,22.6034,22.6296,96500.0
2015-03-05 14:05:00,34.52,34.52,34.5,34.51,63300.0,22.6296,22.6296,22.6165,22.623,63300.0
2015-03-05 14:10:00,34.5,34.51,34.49,34.5,95400.0,22.6165,22.623,22.6099,22.6165,95400.0
2015-03-05 14:15:00,34.5,34.52,34.49,34.5,94000.0,22.6165,22.6296,22.6099,22.6165,94000.0
2015-03-05 14:20:00,34.51,34.52,34.49,34.51,59500.0,22.623,22.6296,22.6099,22.623,59500.0
2015-03-05 14:25:00,34.51,34.51,34.48,34.48,97300.0,22.623,22.623,22.6034,22.6034,97300.0
2015-03-05 14:30:00,34.48,34.49,34.46,34.47,102500.0,22.6034,22.6099,22.5903,22.5968,102500.0
2015-03-05 14:35:00,34.47,34.47,34.43,34.43,90600.0,22.5968,22.5968,22.5706,22.5706,90600.0
2015-03-05 14:40:00,34.43,34.48,34.43,34.47,147600.0,22.5706,22.6034,22.5706,22.5968,147600.0
2015-03-05 14:45:00,34.47,34.47,34.44,34.45,108700.0,22.5968,22.5968,22.5771,22.5837,108700.0
2015-03-05 14:50:00,34.45,34.54,34.44,34.54,214400.0,22.5837,22.6427,22.5771,22.6427,214400.0
2015-03-05 14:55:00,34.54,34.54,34.47,34.48,141500.0,22.6427,22.6427,22.5968,22.6034,141500.0
2015-03-05 15:00:00,34.48,34.5,34.45,34.49,197800.0,22.6034,22.6165,22.5837,22.6099,197800.0
2015-03-05 15:05:00,34.48,34.49,34.45,34.47,118100.0,22.6034,22.6099,22.5837,22.5968,118100.0
2015-03-05 15:10:00,34.46,34.48,34.45,34.48,114600.0,22.5903,22.6034,22.5837,22.6034,114600.0
2015-03-05 15:15:00,34.48,34.48,34.46,34.46,138600.0,22.6034,22.6034,22.5903,22.5903,138600.0
2015-03-05 15:20:00,34.46,34.51,34.46,34.49,230900.0,22.5903,22.623,22.5903,22.6099,230900.0
2015-03-05 15:25:00,34.48,34.52,34.48,34.52,134800.0,22.6034,22.6296,22.6034,22.6296,134800.0
2015-03-05 15:30:00,34.52,34.53,34.47,34.48,279300.0,22.6296,22.6361,22.5968,22.6034,279300.0
2015-03-05 15:35:00,34.48,34.53,34.47,34.52,202100.0,22.6034,22.6361,22.5968,22.6296,202100.0
2015-03-05 15:40:00,34.52,34.53,34.51,34.53,244700.0,22.6296,22.6361,22.623,22.6361,244700.0
2015-03-05 15:45:00,34.53,34.56,34.52,34.52,398500.0,22.6361,22.6558,22.6296,22.6296,398500.0
2015-03-05 15:50:00,34.52,34.54,34.47,34.48,527600.0,22.6296,22.6427,22.5968,22.6034,527600.0
2015-03-05 15:55:00,34.49,34.58,34.47,34.5,2228500.0,22.6099,22.6689,22.5968,22.6165,2228500.0
2015-03-06 09:30:00,34.25,34.46,34.24,34.31,844100.0,22.4526,22.5903,22.446,22.4919,844100.0
2015-03-06 09:35:00,34.32,34.36,34.2,34.27,1423200.0,22.4985,22.5247,22.4198,22.4657,1423200.0
2015-03-06 09:40:00,34.27,34.27,34.12,34.14,626700.0,22.4657,22.4657,22.3674,22.3805,626700.0
2015-03-06 09:45:00,34.14,34.18,34.11,34.14,326500.0,22.3805,22.4067,22.3608,22.3805,326500.0
2015-03-06 09:50:00,34.14,34.25,34.14,34.23,256300.0,22.3805,22.4526,22.3805,22.4395,256300.0
2015-03-06 09:55:00,34.24,34.25,34.16,34.22,248600.0,22.446,22.4526,22.3936,22.4329,248600.0
2015-03-06 10:00:00,34.23,34.23,34.12,34.19,324100.0,22.4395,22.4395,22.3674,22.4133,324100.0
2015-03-06 10:05:00,34.18,34.21,34.15,34.18,232700.0,22.4067,22.4264,22.387,22.4067,232700.0
2015-03-06 10:10:00,34.18,34.22,34.12,34.12,227600.0,22.4067,22.4329,22.3674,22.3674,227600.0
2015-03-06 10:15:00,34.12,34.18,34.11,34.16,155700.0,22.3674,22.4067,22.3608,22.3936,155700.0
2015-03-06 10:20:00,34.16,34.25,34.16,34.21,154300.0,22.3936,22.4526,22.3936,22.4264,154300.0
2015-03-06 10:25:00,34.21,34.23,34.19,34.21,194000.0,22.4264,22.4395,22.4133,22.4264,194000.0
2015-03-06 10:30:00,34.2,34.21,34.17,34.2,151000.0,22.4198,22.4264,22.4002,22.4198,151000.0
2015-03-06 10:35:00,34.2,34.23,34.17,34.18,174900.0,22.4198,22.4395,22.4002,22.4067,174900.0
2015-03-06 10:40:00,34.19,34.2,34.14,34.15,173700.0,22.4133,22.4198,22.3805,22.387,173700.0
2015-03-06 10:45:00,34.15,34.16,34.1,34.12,213900.0,22.387,22.3936,22.3543,22.3674,213900.0
2015-03-06 10:50:00,34.12,34.12,34.09,34.11,353600.0,22.3674,22.3674,22.3477,22.3608,353600.0
2015-03-06 10:55:00,34.11,34.12,34.1,34.11,264000.0,22.3608,22.3674,22.3543,22.3608,264000.0
2015-03-06 11:00:00,34.1,34.11,34.01,34.01,488500.0,22.3543,22.3608,22.2953,22.2953,488500.0
2015-03-06 11:05:00,34.03,34.04,33.98,33.98,346100.0,22.3084,22.3149,22.2756,22.2756,346100.0
2015-03-06 11:10:00,33.98,34.03,33.95,34.02,298400.0,22.2756,22.3084,22.2559,22.3018,298400.0
2015-03-06 11:15:00,34.02,34.03,33.9,33.91,470300.0,22.3018,22.3084,22.2232,22.2297,470300.0
2015-03-06 11:20:00,33.9,33.92,33.85,33.91,497300.0,22.2232,22.2363,22.1904,22.2297,497300.0
2015-03-06 11:25:00,33.91,33.91,33.86,33.87,284500.0,22.2297,22.2297,22.1969,22.2035,284500.0
2015-03-06 11:30:00,33.87,33.9,33.82,33.88,367000.0,22.2035,22.2232,22.1707,22.21,367000.0
2015-03-06 11:35:00,33.89,33.91,33.85,33.9,612200.0,22.2166,22.2297,22.1904,22.2232,612200.0
2015-03-06 11:40:00,33.89,33.92,33.87,33.89,247300.0,22.2166,22.2363,22.2035,22.2166,247300.0
2015-03-06 11:45:00,33.88,33.89,33.85,33.85,250000.0,22.21,22.2166,22.1904,22.1904,250000.0
2015-03-06 11:50:00,33.85,33.86,33.83,33.85,222300.0,22.1904,22.1969,22.1773,22.1904,222300.0
2015-03-06 11:55:00,33.85,33.86,33.83,33.86,321400.0,22.1904,22.1969,22.1773,22.1969,321400.0
2015-03-06 12:00:00,33.86,33.86,33.84,33.84,421400.0,22.1969,22.1969,22.1838,22.1838,421400.0
2015-03-06 12:05:00,33.84,33.85,33.83,33.84,157300.0,22.1838,22.1904,22.1773,22.1838,157300.0
2015-03-06 12:10:00,33.84,33.86,33.83,33.84,472600.0,22.1838,22.1969,22.1773,22.1838,472600.0
2015-03-06 12:15:00,33.83,33.84,33.77,33.79,609100.0,22.1773,22.1838,22.1379,22.151,609100.0
2015-03-06 12:20:00,33.8,33.8,33.75,33.77,183900.0,22.1576,22.1576,22.1248,22.1379,183900.0
2015-03-06 12:25:00,33.77,33.8,33.76,33.78,198900.0,22.1379,22.1576,22.1314,22.1445,198900.0
2015-03-06 12:30:00,33.79,33.82,33.78,33.82,498000.0,22.151,22.1707,22.1445,22.1707,498000.0
2015-03-06 12:35:00,33.82,33.85,33.79,33.83,486100.0,22.1707,22.1904,22.151,22.1773,486100.0
2015-03-06 12:40:00,33.84,33.85,33.8,33.85,651600.0,22.1838,22.1904,22.1576,22.1904,651600.0
2015-03-06 12:45:00,33.85,33.9,33.84,33.89,161200.0,22.1904,22.2232,22.1838,22.2166,161200.0
2015-03-06 12:50:00,33.89,33.91,33.88,33.88,330200.0,22.2166,22.2297,22.21,22.21,330200.0
2015-03-06 12:55:00,33.88,33.89,33.85,33.89,403400.0,22.21,22.2166,22.1904,22.2166,403400.0
2015-03-06 13:00:00,33.88,33.91,33.88,33.9,263200.0,22.21,22.2297,22.21,22.2232,263200.0
2015-03-06 13:05:00,33.9,33.96,33.89,33.96,256000.0,22.2232,22.2625,22.2166,22.2625,256000.0
2015-03-06 13:10:00,33.96,34.0,33.95,33.98,221100.0,22.2625,22.2887,22.2559,22.2756,221100.0
2015-03-06 13:15:00,33.98,34.08,33.97,34.05,376400.0,22.2756,22.3412,22.269,22.3215,376400.0
2015-03-06 13:20:00,34.05,34.05,34.01,34.02,247900.0,22.3215,22.3215,22.2953,22.3018,247900.0
2015-03-06 13:25:00,34.02,34.03,34.01,34.02,263800.0,22.3018,22.3084,22.2953,22.3018,263800.0
2015-03-06 13:30:00,34.02,34.04,34.0,34.01,364700.0,22.3018,22.3149,22.2887,22.2953,364700.0
2015-03-06 13:35:00,34.01,34.02,33.99,34.0,178900.0,22.2953,22.3018,22.2822,22.2887,178900.0
2015-03-06 13:40:00,34.0,34.01,33.99,34.01,150600.0,22.2887,22.2953,22.2822,22.2953,150600.0
2015-03-06 13:45:00,34.01,34.01,33.99,34.01,224700.0,22.2953,22.2953,22.2822,22.2953,224700.0
2015-03-06 13:50:00,34.01,34.01,34.0,34.0,68100.0,22.2953,22.2953,22.2887,22.2887,68100.0
2015-03-06 13:55:00,34.0,34.03,34.0,34.02,173100.0,22.2887,22.3084,22.2887,22.3018,173100.0
2015-03-06 14:00:00,34.02,34.04,34.01,34.01,199100.0,22.3018,22.3149,22.2953,22.2953,199100.0
2015-03-06 14:05:00,34.01,34.03,34.0,34.02,138000.0,22.2953,22.3084,22.2887,22.3018,138000.0
2015-03-06 14:10:00,34.02,34.03,34.01,34.02,123000.0,22.3018,22.3084,22.2953,22.3018,123000.0
2015-03-06 14:15:00,34.01,34.02,34.0,34.0,112100.0,22.2953,22.3018,22.2887,22.2887,112100.0
2015-03-06 14:20:00,34.0,34.01,33.9,33.95,380000.0,22.2887,22.2953,22.2232,22.2559,380000.0
2015-03-06 14:25:00,33.95,33.95,33.89,33.91,167500.0,22.2559,22.2559,22.2166,22.2297,167500.0
2015-03-06 14:30:00,33.91,33.95,33.9,33.94,225900.0,22.2297,22.2559,22.2232,22.2494,225900.0
2015-03-06 14:35:00,33.94,33.95,33.91,33.93,378700.0,22.2494,22.2559,22.2297,22.2428,378700.0
2015-03-06 14:40:00,33.93,33.93,33.89,33.89,201000.0,22.2428,22.2428,22.2166,22.2166,201000.0
2015-03-06 14:45:00,33.9,33.95,33.89,33.95,321900.0,22.2232,22.2559,22.2166,22.2559,321900.0
2015-03-06 14:50:00,33.95,33.97,33.93,33.97,295500.0,22.2559,22.269,22.2428,22.269,295500.0
2015-03-06 14:55:00,33.97,33.97,33.93,33.94,308000.0,22.269,22.269,22.2428,22.2494,308000.0
2015-03-06 15:00:00,33.94,34.07,33.93,34.05,360400.0,22.2494,22.3346,22.2428,22.3215,360400.0
2015-03-06 15:05:00,34.06,34.06,34.02,34.04,393100.0,22.328,22.328,22.3018,22.3149,393100.0
2015-03-06 15:10:00,34.04,34.05,33.97,33.99,217800.0,22.3149,22.3215,22.269,22.2822,217800.0
2015-03-06 15:15:00,33.99,34.02,33.96,34.02,229800.0,22.2822,22.3018,22.2625,22.3018,229800.0
2015-03-06 15:20:00,34.02,34.06,34.02,34.06,316200.0,22.3018,22.328,22.3018,22.328,316200.0
2015-03-06 15:25:00,34.06,34.06,33.97,33.98,256500.0,22.328,22.328,22.269,22.2756,256500.0
2015-03-06 15:30:00,33.98,34.0,33.92,33.93,291400.0,22.2756,22.2887,22.2363,22.2428,291400.0
2015-03-06 15:35:00,33.93,33.95,33.9,33.9,318300.0,22.2428,22.2559,22.2232,22.2232,318300.0
2015-03-06 15:40:00,33.9,33.92,33.81,33.82,501300.0,22.2232,22.2363,22.1642,22.1707,501300.0
2015-03-06 15:45:00,33.82,33.93,33.81,33.89,768300.0,22.1707,22.2428,22.1642,22.2166,768300.0
2015-03-06 15:50:00,33.88,33.95,33.88,33.91,1042300.0,22.21,22.2559,22.21,22.2297,1042300.0
2015-03-06 15:55:00,33.92,33.95,33.84,33.95,2419200.0,22.2363,22.2559,22.1838,22.2559,2419200.0
2015-03-09 09:30:00,33.87,33.9,33.75,33.83,847000.0,22.2035,22.2232,22.1248,22.1773,847000.0
2015-03-09 09:35:00,33.84,33.91,33.73,33.84,245600.0,22.1838,22.2297,22.1117,22.1838,245600.0
2015-03-09 09:40:00,33.84,33.88,33.8,33.84,162800.0,22.1838,22.21,22.1576,22.1838,162800.0
2015-03-09 09:45:00,33.85,33.91,33.85,33.89,153600.0,22.1904,22.2297,22.1904,22.2166,153600.0
2015-03-09 09:50:00,33.9,33.93,33.85,33.87,480000.0,22.2232,22.2428,22.1904,22.2035,480000.0
2015-03-09 09:55:00,33.88,33.95,33.87,33.93,273600.0,22.21,22.2559,22.2035,22.2428,273600.0
2015-03-09 10:00:00,33.93,33.96,33.86,33.91,264400.0,22.2428,22.2625,22.1969,22.2297,264400.0
2015-03-09 10:05:00,33.91,33.94,33.87,33.88,199700.0,22.2297,22.2494,22.2035,22.21,199700.0
2015-03-09 10:10:00,33.88,33.91,33.87,33.9,154900.0,22.21,22.2297,22.2035,22.2232,154900.0
2015-03-09 10:15:00,33.9,33.92,33.86,33.87,141000.0,22.2232,22.2363,22.1969,22.2035,141000.0
2015-03-09 10:20:00,33.86,33.89,33.81,33.82,157400.0,22.1969,22.2166,22.1642,22.1707,157400.0
2015-03-09 10:25:00,33.82,33.84,33.78,33.82,184000.0,22.1707,22.1838,22.1445,22.1707,184000.0
2015-03-09 10:30:00,33.81,33.84,33.8,33.82,251700.0,22.1642,22.1838,22.1576,22.1707,251700.0
2015-03-09 10:35:00,33.81,33.85,33.8,33.81,268000.0,22.1642,22.1904,22.1576,22.1642,268000.0
2015-03-09 10:40:00,33.81,33.83,33.76,33.8,219700.0,22.1642,22.1773,22.1314,22.1576,219700.0
2015-03-09 10:45:00,33.8,33.85,33.79,33.84,463000.0,22.1576,22.1904,22.151,22.1838,463000.0
2015-03-09 10:50:00,33.84,33.87,33.81,33.82,169900.0,22.1838,22.2035,22.1642,22.1707,169900.0
2015-03-09 10:55:00,33.82,33.85,33.79,33.8,171700.0,22.1707,22.1904,22.151,22.1576,171700.0
2015-03-09 11:00:00,33.8,33.81,33.73,33.78,287800.0,22.1576,22.1642,22.1117,22.1445,287800.0
2015-03-09 11:05:00,33.78,33.85,33.78,33.82,201400.0,22.1445,22.1904,22.1445,22.1707,201400.0
2015-03-09 11:10:00,33.82,33.84,33.8,33.83,167700.0,22.1707,22.1838,22.1576,22.1773,167700.0
2015-03-09 11:15:00,33.82,33.88,33.82,33.87,286700.0,22.1707,22.21,22.1707,22.2035,286700.0
2015-03-09 11:20:00,33.87,33.88,33.83,33.83,194500.0,22.2035,22.21,22.1773,22.1773,194500.0
2015-03-09 11:25:00,33.83,33.86,33.8,33.8,218700.0,22.1773,22.1969,22.1576,22.1576,218700.0
2015-03-09 11:30:00,33.8,33.83,33.78,33.78,166300.0,22.1576,22.1773,22.1445,22.1445,166300.0
2015-03-09 11:35:00,33.78,33.8,33.76,33.77,240400.0,22.1445,22.1576,22.1314,22.1379,240400.0
2015-03-09 11:40:00,33.76,33.8,33.76,33.79,153300.0,22.1314,22.1576,22.1314,22.151,153300.0
2015-03-09 11:45:00,33.79,33.83,33.76,33.76,288500.0,22.151,22.1773,22.1314,22.1314,288500.0
2015-03-09 11:50:00,33.76,33.78,33.72,33.73,166100.0,22.1314,22.1445,22.1052,22.1117,166100.0
2015-03-09 11:55:00,33.72,33.75,33.7,33.71,139800.0,22.1052,22.1248,22.092,22.0986,139800.0
2015-03-09 12:00:00,33.72,33.72,33.66,33.68,203900.0,22.1052,22.1052,22.0658,22.0789,203900.0
2015-03-09 12:05:00,33.68,33.76,33.67,33.7,201300.0,22.0789,22.1314,22.0724,22.092,201300.0
2015-03-09 12:10:00,33.7,33.76,33.7,33.73,231800.0,22.092,22.1314,22.092,22.1117,231800.0
2015-03-09 12:15:00,33.73,33.75,33.7,33.72,263100.0,22.1117,22.1248,22.092,22.1052,263100.0
2015-03-09 12:20:00,33.72,33.74,33.71,33.74,124100.0,22.1052,22.1183,22.0986,22.1183,124100.0
2015-03-09 12:25:00,33.74,33.75,33.73,33.74,75100.0,22.1183,22.1248,22.1117,22.1183,75100.0
2015-03-09 12:30:00,33.74,33.8,33.73,33.79,124000.0,22.1183,22.1576,22.1117,22.151,124000.0
2015-03-09 12:35:00,33.8,33.81,33.79,33.8,106600.0,22.1576,22.1642,22.151,22.1576,106600.0
2015-03-09 12:40:00,33.81,33.81,33.8,33.8,54500.0,22.1642,22.1642,22.1576,22.1576,54500.0
2015-03-09 12:45:00,33.8,33.85,33.8,33.85,152300.0,22.1576,22.1904,22.1576,22.1904,152300.0
2015-03-09 12:50:00,33.84,33.86,33.83,33.84,188700.0,22.1838,22.1969,22.1773,22.1838,188700.0
2015-03-09 12:55:00,33.84,33.86,33.83,33.86,275400.0,22.1838,22.1969,22.1773,22.1969,275400.0
2015-03-09 13:00:00,33.85,33.86,33.83,33.84,243800.0,22.1904,22.1969,22.1773,22.1838,243800.0
2015-03-09 13:05:00,33.84,33.85,33.83,33.85,61500.0,22.1838,22.1904,22.1773,22.1904,61500.0
2015-03-09 13:10:00,33.85,33.85,33.83,33.83,113900.0,22.1904,22.1904,22.1773,22.1773,113900.0
2015-03-09 13:15:00,33.84,33.85,33.83,33.84,147000.0,22.1838,22.1904,22.1773,22.1838,147000.0
2015-03-09 13:20:00,33.84,33.85,33.83,33.84,71900.0,22.1838,22.1904,22.1773,22.1838,71900.0
2015-03-09 13:25:00,33.84,33.86,33.82,33.86,227000.0,22.1838,22.1969,22.1707,22.1969,227000.0
2015-03-09 13:30:00,33.85,33.9,33.85,33.9,312700.0,22.1904,22.2232,22.1904,22.2232,312700.0
2015-03-09 13:35:00,33.9,33.92,33.88,33.91,436000.0,22.2232,22.2363,22.21,22.2297,436000.0
2015-03-09 13:40:00,33.92,33.92,33.9,33.91,143900.0,22.2363,22.2363,22.2232,22.2297,143900.0
2015-03-09 13:45:00,33.91,33.93,33.9,33.91,255200.0,22.2297,22.2428,22.2232,22.2297,255200.0
2015-03-09 13:50:00,33.91,33.95,33.91,33.95,379500.0,22.2297,22.2559,22.2297,22.2559,379500.0
2015-03-09 13:55:00,33.96,33.96,33.94,33.96,137300.0,22.2625,22.2625,22.2494,22.2625,137300.0
2015-03-09 14:00:00,33.95,33.98,33.95,33.97,263400.0,22.2559,22.2756,22.2559,22.269,263400.0
2015-03-09 14:05:00,33.97,34.03,33.97,34.0,343200.0,22.269,22.3084,22.269,22.2887,343200.0
2015-03-09 14:10:00,34.0,34.02,33.99,34.0,536600.0,22.2887,22.3018,22.2822,22.2887,536600.0
2015-03-09 14:15:00,34.0,34.03,34.0,34.0,174400.0,22.2887,22.3084,22.2887,22.2887,174400.0
2015-03-09 14:20:00,34.0,34.03,34.0,34.01,163100.0,22.2887,22.3084,22.2887,22.2953,163100.0
2015-03-09 14:25:00,34.01,34.02,34.0,34.0,123100.0,22.2953,22.3018,22.2887,22.2887,123100.0
2015-03-09 14:30:00,34.0,34.03,33.99,34.02,326700.0,22.2887,22.3084,22.2822,22.3018,326700.0
2015-03-09 14:35:00,34.03,34.03,33.99,34.02,209600.0,22.3084,22.3084,22.2822,22.3018,209600.0
2015-03-09 14:40:00,34.03,34.03,34.0,34.01,169600.0,22.3084,22.3084,22.2887,22.2953,169600.0
2015-03-09 14:45:00,34.01,34.08,34.01,34.07,202000.0,22.2953,22.3412,22.2953,22.3346,202000.0
2015-03-09 14:50:00,34.07,34.08,34.04,34.05,131300.0,22.3346,22.3412,22.3149,22.3215,131300.0
2015-03-09 14:55:00,34.05,34.05,34.04,34.04,143900.0,22.3215,22.3215,22.3149,22.3149,143900.0
2015-03-09 15:00:00,34.05,34.05,34.03,34.05,597100.0,22.3215,22.3215,22.3084,22.3215,597100.0
2015-03-09 15:05:00,34.05,34.05,34.04,34.05,114600.0,22.3215,22.3215,22.3149,22.3215,114600.0
2015-03-09 15:10:00,34.05,34.08,34.04,34.08,407700.0,22.3215,22.3412,22.3149,22.3412,407700.0
2015-03-09 15:15:00,34.08,34.08,34.04,34.05,216100.0,22.3412,22.3412,22.3149,22.3215,216100.0
2015-03-09 15:20:00,34.05,34.07,34.04,34.06,306900.0,22.3215,22.3346,22.3149,22.328,306900.0
2015-03-09 15:25:00,34.06,34.06,34.02,34.02,181500.0,22.328,22.328,22.3018,22.3018,181500.0
2015-03-09 15:30:00,34.02,34.08,34.02,34.06,296300.0,22.3018,22.3412,22.3018,22.328,296300.0
2015-03-09 15:35:00,34.07,34.12,34.06,34.12,355200.0,22.3346,22.3674,22.328,22.3674,355200.0
2015-03-09 15:40:00,34.12,34.12,34.08,34.09,430900.0,22.3674,22.3674,22.3412,22.3477,430900.0
2015-03-09 15:45:00,34.09,34.12,34.09,34.1,400000.0,22.3477,22.3674,22.3477,22.3543,400000.0
2015-03-09 15:50:00,34.11,34.12,34.09,34.11,1160600.0,22.3608,22.3674,22.3477,22.3608,1160600.0
2015-03-09 15:55:00,34.11,34.18,34.07,34.08,2661200.0,22.3608,22.4067,22.3346,22.3412,2661200.0
2015-03-10 09:30:00,33.83,33.89,33.66,33.73,889900.0,22.1773,22.2166,22.0658,22.1117,889900.0
2015-03-10 09:35:00,33.73,33.83,33.72,33.8,330900.0,22.1117,22.1773,22.1052,22.1576,330900.0
2015-03-10 09:40:00,33.8,33.87,33.79,33.85,535200.0,22.1576,22.2035,22.151,22.1904,535200.0
2015-03-10 09:45:00,33.85,33.91,33.82,33.87,347400.0,22.1904,22.2297,22.1707,22.2035,347400.0
2015-03-10 09:50:00,33.88,34.03,33.87,34.03,360400.0,22.21,22.3084,22.2035,22.3084,360400.0
2015-03-10 09:55:00,34.02,34.04,33.99,34.01,272800.0,22.3018,22.3149,22.2822,22.2953,272800.0
2015-03-10 10:00:00,34.02,34.09,34.01,34.06,195800.0,22.3018,22.3477,22.2953,22.328,195800.0
2015-03-10 10:05:00,34.07,34.11,34.06,34.07,220500.0,22.3346,22.3608,22.328,22.3346,220500.0
2015-03-10 10:10:00,34.07,34.07,34.01,34.03,305100.0,22.3346,22.3346,22.2953,22.3084,305100.0
2015-03-10 10:15:00,34.02,34.07,34.01,34.07,274700.0,22.3018,22.3346,22.2953,22.3346,274700.0
2015-03-10 10:20:00,34.07,34.1,34.06,34.09,192100.0,22.3346,22.3543,22.328,22.3477,192100.0
2015-03-10 10:25:00,34.09,34.09,34.01,34.08,199000.0,22.3477,22.3477,22.2953,22.3412,199000.0
2015-03-10 10:30:00,34.08,34.09,34.04,34.04,190400.0,22.3412,22.3477,22.3149,22.3149,190400.0
2015-03-10 10:35:00,34.04,34.05,34.0,34.03,233700.0,22.3149,22.3215,22.2887,22.3084,233700.0
2015-03-10 10:40:00,34.02,34.1,34.02,34.06,263400.0,22.3018,22.3543,22.3018,22.328,263400.0
2015-03-10 10:45:00,34.07,34.07,33.94,33.98,422600.0,22.3346,22.3346,22.2494,22.2756,422600.0
2015-03-10 10:50:00,33.99,34.08,33.98,34.05,223100.0,22.2822,22.3412,22.2756,22.3215,223100.0
2015-03-10 10:55:00,34.05,34.09,34.02,34.02,266700.0,22.3215,22.3477,22.3018,22.3018,266700.0
2015-03-10 11:00:00,34.02,34.08,34.02,34.08,191100.0,22.3018,22.3412,22.3018,22.3412,191100.0
2015-03-10 11:05:00,34.08,34.1,34.06,34.09,152600.0,22.3412,22.3543,22.328,22.3477,152600.0
2015-03-10 11:10:00,34.09,34.13,34.09,34.12,244000.0,22.3477,22.3739,22.3477,22.3674,244000.0
2015-03-10 11:15:00,34.12,34.13,34.1,34.12,158600.0,22.3674,22.3739,22.3543,22.3674,158600.0
2015-03-10 11:20:00,34.12,34.13,34.09,34.11,158500.0,22.3674,22.3739,22.3477,22.3608,158500.0
2015-03-10 11:25:00,34.11,34.13,34.1,34.12,223000.0,22.3608,22.3739,22.3543,22.3674,223000.0
2015-03-10 11:30:00,34.12,34.13,34.09,34.1,148400.0,22.3674,22.3739,22.3477,22.3543,148400.0
2015-03-10 11:35:00,34.09,34.1,34.07,34.07,153200.0,22.3477,22.3543,22.3346,22.3346,153200.0
2015-03-10 11:40:00,34.07,34.09,34.05,34.09,253700.0,22.3346,22.3477,22.3215,22.3477,253700.0
2015-03-10 11:45:00,34.09,34.09,34.0,34.0,184900.0,22.3477,22.3477,22.2887,22.2887,184900.0
2015-03-10 11:50:00,34.0,34.02,33.99,34.01,161600.0,22.2887,22.3018,22.2822,22.2953,161600.0
2015-03-10 11:55:00,34.01,34.04,33.99,33.99,303000.0,22.2953,22.3149,22.2822,22.2822,303000.0
2015-03-10 12:00:00,33.98,33.99,33.91,33.91,305400.0,22.2756,22.2822,22.2297,22.2297,305400.0
2015-03-10 12:05:00,33.91,33.92,33.87,33.91,139000.0,22.2297,22.2363,22.2035,22.2297,139000.0
2015-03-10 12:10:00,33.9,33.91,33.87,33.89,267800.0,22.2232,22.2297,22.2035,22.2166,267800.0
2015-03-10 12:15:00,33.88,33.89,33.82,33.85,189200.0,22.21,22.2166,22.1707,22.1904,189200.0
2015-03-10 12:20:00,33.84,33.85,33.78,33.81,381300.0,22.1838,22.1904,22.1445,22.1642,381300.0
2015-03-10 12:25:00,33.79,33.82,33.78,33.8,856300.0,22.151,22.1707,22.1445,22.1576,856300.0
2015-03-10 12:30:00,33.79,33.81,33.76,33.81,460000.0,22.151,22.1642,22.1314,22.1642,460000.0
2015-03-10 12:35:00,33.8,33.83,33.8,33.83,218700.0,22.1576,22.1773,22.1576,22.1773,218700.0
2015-03-10 12:40:00,33.83,33.85,33.79,33.8,331400.0,22.1773,22.1904,22.151,22.1576,331400.0
2015-03-10 12:45:00,33.81,33.81,33.71,33.72,511200.0,22.1642,22.1642,22.0986,22.1052,511200.0
2015-03-10 12:50:00,33.72,33.73,33.68,33.69,413000.0,22.1052,22.1117,22.0789,22.0855,413000.0
2015-03-10 12:55:00,33.7,33.76,33.69,33.7,469000.0,22.092,22.1314,22.0855,22.092,469000.0
2015-03-10 13:00:00,33.7,33.79,33.7,33.77,302100.0,22.092,22.151,22.092,22.1379,302100.0
2015-03-10 13:05:00,33.77,33.81,33.75,33.76,207700.0,22.1379,22.1642,22.1248,22.1314,207700.0
2015-03-10 13:10:00,33.75,33.76,33.69,33.69,306300.0,22.1248,22.1314,22.0855,22.0855,306300.0
2015-03-10 13:15:00,33.69,33.74,33.69,33.73,254800.0,22.0855,22.1183,22.0855,22.1117,254800.0
2015-03-10 13:20:00,33.74,33.79,33.73,33.77,218100.0,22.1183,22.151,22.1117,22.1379,218100.0
2015-03-10 13:25:00,33.78,33.82,33.77,33.8,206400.0,22.1445,22.1707,22.1379,22.1576,206400.0
2015-03-10 13:30:00,33.8,33.84,33.79,33.82,134000.0,22.1576,22.1838,22.151,22.1707,134000.0
2015-03-10 13:35:00,33.83,33.83,33.8,33.8,177200.0,22.1773,22.1773,22.1576,22.1576,177200.0
2015-03-10 13:40:00,33.8,33.83,33.79,33.83,164200.0,22.1576,22.1773,22.151,22.1773,164200.0
2015-03-10 13:45:00,33.83,33.85,33.83,33.84,195600.0,22.1773,22.1904,22.1773,22.1838,195600.0
2015-03-10 13:50:00,33.84,33.85,33.82,33.84,171700.0,22.1838,22.1904,22.1707,22.1838,171700.0
2015-03-10 13:55:00,33.84,33.86,33.82,33.85,273700.0,22.1838,22.1969,22.1707,22.1904,273700.0
2015-03-10 14:00:00,33.84,33.85,33.82,33.83,156900.0,22.1838,22.1904,22.1707,22.1773,156900.0
2015-03-10 14:05:00,33.83,33.86,33.83,33.85,311800.0,22.1773,22.1969,22.1773,22.1904,311800.0
2015-03-10 14:10:00,33.85,33.87,33.76,33.79,252900.0,22.1904,22.2035,22.1314,22.151,252900.0
2015-03-10 14:15:00,33.78,33.82,33.77,33.77,208500.0,22.1445,22.1707,22.1379,22.1379,208500.0
2015-03-10 14:20:00,33.77,33.78,33.72,33.73,210600.0,22.1379,22.1445,22.1052,22.1117,210600.0
2015-03-10 14:25:00,33.73,33.76,33.72,33.72,141700.0,22.1117,22.1314,22.1052,22.1052,141700.0
2015-03-10 14:30:00,33.72,33.81,33.72,33.79,223600.0,22.1052,22.1642,22.1052,22.151,223600.0
2015-03-10 14:35:00,33.8,33.81,33.77,33.79,184800.0,22.1576,22.1642,22.1379,22.151,184800.0
2015-03-10 14:40:00,33.79,33.8,33.74,33.78,144300.0,22.151,22.1576,22.1183,22.1445,144300.0
2015-03-10 14:45:00,33.78,33.83,33.78,33.79,402100.0,22.1445,22.1773,22.1445,22.151,402100.0
2015-03-10 14:50:00,33.79,33.84,33.79,33.83,268000.0,22.151,22.1838,22.151,22.1773,268000.0
2015-03-10 14:55:00,33.83,33.86,33.81,33.85,339100.0,22.1773,22.1969,22.1642,22.1904,339100.0
2015-03-10 15:00:00,33.85,33.86,33.83,33.84,243800.0,22.1904,22.1969,22.1773,22.1838,243800.0
2015-03-10 15:05:00,33.84,33.88,33.83,33.87,634200.0,22.1838,22.21,22.1773,22.2035,634200.0
2015-03-10 15:10:00,33.88,33.88,33.84,33.85,310900.0,22.21,22.21,22.1838,22.1904,310900.0
2015-03-10 15:15:00,33.85,33.91,33.85,33.91,280100.0,22.1904,22.2297,22.1904,22.2297,280100.0
2015-03-10 15:20:00,33.91,33.98,33.9,33.96,605200.0,22.2297,22.2756,22.2232,22.2625,605200.0
2015-03-10 15:25:00,33.96,33.98,33.92,33.93,908800.0,22.2625,22.2756,22.2363,22.2428,908800.0
2015-03-10 15:30:00,33.94,33.94,33.89,33.91,624300.0,22.2494,22.2494,22.2166,22.2297,624300.0
2015-03-10 15:35:00,33.91,33.95,33.9,33.93,742200.0,22.2297,22.2559,22.2232,22.2428,742200.0
2015-03-10 15:40:00,33.93,33.94,33.89,33.92,547600.0,22.2428,22.2494,22.2166,22.2363,547600.0
2015-03-10 15:45:00,33.91,33.93,33.88,33.9,555000.0,22.2297,22.2428,22.21,22.2232,555000.0
2015-03-10 15:50:00,33.9,33.91,33.87,33.88,616900.0,22.2232,22.2297,22.2035,22.21,616900.0
2015-03-10 15:55:00,33.88,33.89,33.8,33.8,2884300.0,22.21,22.2166,22.1576,22.1576,2884300.0
2015-03-11 09:30:00,33.98,34.0,33.93,33.97,716800.0,22.2756,22.2887,22.2428,22.269,716800.0
2015-03-11 09:35:00,33.97,34.06,33.96,34.04,308700.0,22.269,22.328,22.2625,22.3149,308700.0
2015-03-11 09:40:00,34.03,34.1,34.01,34.07,148200.0,22.3084,22.3543,22.2953,22.3346,148200.0
2015-03-11 09:45:00,34.08,34.09,34.01,34.02,183700.0,22.3412,22.3477,22.2953,22.3018,183700.0
2015-03-11 09:50:00,34.02,34.1,34.01,34.05,202100.0,22.3018,22.3543,22.2953,22.3215,202100.0
2015-03-11 09:55:00,34.04,34.07,33.98,34.02,161200.0,22.3149,22.3346,22.2756,22.3018,161200.0
2015-03-11 10:00:00,34.02,34.03,33.92,33.99,177800.0,22.3018,22.3084,22.2363,22.2822,177800.0
2015-03-11 10:05:00,33.99,34.03,33.97,34.01,187900.0,22.2822,22.3084,22.269,22.2953,187900.0
2015-03-11 10:10:00,34.01,34.01,33.89,33.92,127800.0,22.2953,22.2953,22.2166,22.2363,127800.0
2015-03-11 10:15:00,33.92,33.95,33.9,33.91,123300.0,22.2363,22.2559,22.2232,22.2297,123300.0
2015-03-11 10:20:00,33.91,33.94,33.89,33.92,128500.0,22.2297,22.2494,22.2166,22.2363,128500.0
2015-03-11 10:25:00,33.91,33.97,33.9,33.97,108400.0,22.2297,22.269,22.2232,22.269,108400.0
2015-03-11 10:30:00,33.96,33.97,33.83,33.86,185100.0,22.2625,22.269,22.1773,22.1969,185100.0
2015-03-11 10:35:00,33.85,33.88,33.82,33.84,153500.0,22.1904,22.21,22.1707,22.1838,153500.0
2015-03-11 10:40:00,33.83,33.87,33.82,33.83,161400.0,22.1773,22.2035,22.1707,22.1773,161400.0
2015-03-11 10:45:00,33.84,33.88,33.82,33.88,184400.0,22.1838,22.21,22.1707,22.21,184400.0
2015-03-11 10:50:00,33.87,33.91,33.87,33.9,151500.0,22.2035,22.2297,22.2035,22.2232,151500.0
2015-03-11 10:55:00,33.91,33.91,33.87,33.87,116000.0,22.2297,22.2297,22.2035,22.2035,116000.0
2015-03-11 11:00:00,33.88,33.88,33.76,33.77,241900.0,22.21,22.21,22.1314,22.1379,241900.0
2015-03-11 11:05:00,33.76,33.79,33.73,33.76,210200.0,22.1314,22.151,22.1117,22.1314,210200.0
2015-03-11 11:10:00,33.77,33.82,33.75,33.77,131600.0,22.1379,22.1707,22.1248,22.1379,131600.0
2015-03-11 11:15:00,33.77,33.82,33.76,33.8,190600.0,22.1379,22.1707,22.1314,22.1576,190600.0
2015-03-11 11:20:00,33.79,33.84,33.79,33.8,137800.0,22.151,22.1838,22.151,22.1576,137800.0
2015-03-11 11:25:00,33.8,33.85,33.79,33.84,283500.0,22.1576,22.1904,22.151,22.1838,283500.0
2015-03-11 11:30:00,33.84,33.86,33.79,33.8,172300.0,22.1838,22.1969,22.151,22.1576,172300.0
2015-03-11 11:35:00,33.81,33.82,33.76,33.77,100500.0,22.1642,22.1707,22.1314,22.1379,100500.0
2015-03-11 11:40:00,33.77,33.81,33.76,33.81,170300.0,22.1379,22.1642,22.1314,22.1642,170300.0
2015-03-11 11:45:00,33.8,33.83,33.78,33.83,116100.0,22.1576,22.1773,22.1445,22.1773,116100.0
2015-03-11 11:50:00,33.83,33.84,33.77,33.79,116400.0,22.1773,22.1838,22.1379,22.151,116400.0
2015-03-11 11:55:00,33.79,33.82,33.78,33.82,109800.0,22.151,22.1707,22.1445,22.1707,109800.0
2015-03-11 12:00:00,33.81,33.84,33.8,33.81,114300.0,22.1642,22.1838,22.1576,22.1642,114300.0
2015-03-11 12:05:00,33.81,33.83,33.75,33.78,145200.0,22.1642,22.1773,22.1248,22.1445,145200.0
2015-03-11 12:10:00,33.79,33.79,33.74,33.74,90300.0,22.151,22.151,22.1183,22.1183,90300.0
2015-03-11 12:15:00,33.75,33.78,33.74,33.77,117300.0,22.1248,22.1445,22.1183,22.1379,117300.0
2015-03-11 12:20:00,33.77,33.78,33.7,33.71,151300.0,22.1379,22.1445,22.092,22.0986,151300.0
2015-03-11 12:25:00,33.71,33.76,33.69,33.73,163900.0,22.0986,22.1314,22.0855,22.1117,163900.0
2015-03-11 12:30:00,33.73,33.77,33.71,33.74,81300.0,22.1117,22.1379,22.0986,22.1183,81300.0
2015-03-11 12:35:00,33.74,33.76,33.72,33.76,77000.0,22.1183,22.1314,22.1052,22.1314,77000.0
2015-03-11 12:40:00,33.77,33.78,33.74,33.76,106400.0,22.1379,22.1445,22.1183,22.1314,106400.0
2015-03-11 12:45:00,33.77,33.8,33.75,33.79,115400.0,22.1379,22.1576,22.1248,22.151,115400.0
2015-03-11 12:50:00,33.79,33.81,33.77,33.81,81300.0,22.151,22.1642,22.1379,22.1642,81300.0
2015-03-11 12:55:00,33.81,33.81,33.74,33.78,71400.0,22.1642,22.1642,22.1183,22.1445,71400.0
2015-03-11 13:00:00,33.77,33.78,33.73,33.75,88900.0,22.1379,22.1445,22.1117,22.1248,88900.0
2015-03-11 13:05:00,33.75,33.75,33.7,33.73,548800.0,22.1248,22.1248,22.092,22.1117,548800.0
2015-03-11 13:10:00,33.73,33.74,33.71,33.73,83700.0,22.1117,22.1183,22.0986,22.1117,83700.0
2015-03-11 13:15:00,33.73,33.76,33.72,33.73,93500.0,22.1117,22.1314,22.1052,22.1117,93500.0
2015-03-11 13:20:00,33.73,33.75,33.71,33.74,187300.0,22.1117,22.1248,22.0986,22.1183,187300.0
2015-03-11 13:25:00,33.74,33.77,33.72,33.77,136300.0,22.1183,22.1379,22.1052,22.1379,136300.0
2015-03-11 13:30:00,33.77,33.77,33.73,33.76,173900.0,22.1379,22.1379,22.1117,22.1314,173900.0
2015-03-11 13:35:00,33.76,33.78,33.75,33.77,78300.0,22.1314,22.1445,22.1248,22.1379,78300.0
2015-03-11 13:40:00,33.77,33.78,33.75,33.75,145100.0,22.1379,22.1445,22.1248,22.1248,145100.0
2015-03-11 13:45:00,33.75,33.75,33.71,33.73,155400.0,22.1248,22.1248,22.0986,22.1117,155400.0
2015-03-11 13:50:00,33.72,33.75,33.7,33.73,115900.0,22.1052,22.1248,22.092,22.1117,115900.0
2015-03-11 13:55:00,33.74,33.76,33.72,33.74,97200.0,22.1183,22.1314,22.1052,22.1183,97200.0
2015-03-11 14:00:00,33.74,33.75,33.73,33.74,71700.0,22.1183,22.1248,22.1117,22.1183,71700.0
2015-03-11 14:05:00,33.73,33.75,33.73,33.73,98600.0,22.1117,22.1248,22.1117,22.1117,98600.0
2015-03-11 14:10:00,33.74,33.75,33.71,33.73,95400.0,22.1183,22.1248,22.0986,22.1117,95400.0
2015-03-11 14:15:00,33.73,33.75,33.71,33.74,108600.0,22.1117,22.1248,22.0986,22.1183,108600.0
2015-03-11 14:20:00,33.75,33.75,33.7,33.7,103000.0,22.1248,22.1248,22.092,22.092,103000.0
2015-03-11 14:25:00,33.7,33.73,33.7,33.73,183100.0,22.092,22.1117,22.092,22.1117,183100.0
2015-03-11 14:30:00,33.73,33.74,33.7,33.71,222000.0,22.1117,22.1183,22.092,22.0986,222000.0
2015-03-11 14:35:00,33.72,33.75,33.71,33.73,133200.0,22.1052,22.1248,22.0986,22.1117,133200.0
2015-03-11 14:40:00,33.73,33.74,33.69,33.71,171200.0,22.1117,22.1183,22.0855,22.0986,171200.0
2015-03-11 14:45:00,33.71,33.72,33.7,33.72,173200.0,22.0986,22.1052,22.092,22.1052,173200.0
2015-03-11 14:50:00,33.72,33.74,33.7,33.73,142700.0,22.1052,22.1183,22.092,22.1117,142700.0
2015-03-11 14:55:00,33.73,33.73,33.7,33.7,137200.0,22.1117,22.1117,22.092,22.092,137200.0
2015-03-11 15:00:00,33.7,33.77,33.69,33.74,904100.0,22.092,22.1379,22.0855,22.1183,904100.0
2015-03-11 15:05:00,33.74,33.79,33.74,33.77,298800.0,22.1183,22.151,22.1183,22.1379,298800.0
2015-03-11 15:10:00,33.77,33.78,33.74,33.75,277700.0,22.1379,22.1445,22.1183,22.1248,277700.0
2015-03-11 15:15:00,33.74,33.75,33.72,33.73,149200.0,22.1183,22.1248,22.1052,22.1117,149200.0
2015-03-11 15:20:00,33.73,33.76,33.72,33.73,203200.0,22.1117,22.1314,22.1052,22.1117,203200.0
2015-03-11 15:25:00,33.73,33.74,33.7,33.7,189500.0,22.1117,22.1183,22.092,22.092,189500.0
2015-03-11 15:30:00,33.7,33.71,33.67,33.68,287000.0,22.092,22.0986,22.0724,22.0789,287000.0
2015-03-11 15:35:00,33.68,33.7,33.65,33.66,370400.0,22.0789,22.092,22.0593,22.0658,370400.0
2015-03-11 15:40:00,33.66,33.71,33.65,33.7,464900.0,22.0658,22.0986,22.0593,22.092,464900.0
2015-03-11 15:45:00,33.7,33.71,33.66,33.68,436700.0,22.092,22.0986,22.0658,22.0789,436700.0
2015-03-11 15:50:00,33.68,33.72,33.67,33.72,697700.0,22.0789,22.1052,22.0724,22.1052,697700.0
2015-03-11 15:55:00,33.72,33.72,33.66,33.66,1951400.0,22.1052,22.1052,22.0658,22.0658,1951400.0
2015-03-12 09:30:00,33.81,33.9,33.8,33.89,664100.0,22.1642,22.2232,22.1576,22.2166,664100.0
2015-03-12 09:35:00,33.89,34.0,33.89,33.9,282900.0,22.2166,22.2887,22.2166,22.2232,282900.0
2015-03-12 09:40:00,33.89,33.97,33.89,33.96,196000.0,22.2166,22.269,22.2166,22.2625,196000.0
2015-03-12 09:45:00,33.96,33.96,33.92,33.93,138000.0,22.2625,22.2625,22.2363,22.2428,138000.0
2015-03-12 09:50:00,33.93,33.98,33.91,33.96,261700.0,22.2428,22.2756,22.2297,22.2625,261700.0
2015-03-12 09:55:00,33.97,33.98,33.94,33.94,189200.0,22.269,22.2756,22.2494,22.2494,189200.0
2015-03-12 10:00:00,33.94,33.95,33.79,33.79,311000.0,22.2494,22.2559,22.151,22.151,311000.0
2015-03-12 10:05:00,33.8,33.84,33.77,33.82,228500.0,22.1576,22.1838,22.1379,22.1707,228500.0
2015-03-12 10:10:00,33.82,33.86,33.79,33.82,226700.0,22.1707,22.1969,22.151,22.1707,226700.0
2015-03-12 10:15:00,33.81,33.83,33.79,33.79,151100.0,22.1642,22.1773,22.151,22.151,151100.0
2015-03-12 10:20:00,33.8,33.85,33.79,33.84,192500.0,22.1576,22.1904,22.151,22.1838,192500.0
2015-03-12 10:25:00,33.85,33.92,33.84,33.89,184700.0,22.1904,22.2363,22.1838,22.2166,184700.0
2015-03-12 10:30:00,33.88,33.9,33.85,33.85,230800.0,22.21,22.2232,22.1904,22.1904,230800.0
2015-03-12 10:35:00,33.85,33.87,33.83,33.84,220100.0,22.1904,22.2035,22.1773,22.1838,220100.0
2015-03-12 10:40:00,33.84,33.85,33.82,33.84,132700.0,22.1838,22.1904,22.1707,22.1838,132700.0
2015-03-12 10:45:00,33.84,33.89,33.81,33.89,210500.0,22.1838,22.2166,22.1642,22.2166,210500.0
2015-03-12 10:50:00,33.88,33.88,33.84,33.85,160800.0,22.21,22.21,22.1838,22.1904,160800.0
2015-03-12 10:55:00,33.85,33.87,33.83,33.85,165500.0,22.1904,22.2035,22.1773,22.1904,165500.0
2015-03-12 11:00:00,33.86,33.87,33.84,33.86,207700.0,22.1969,22.2035,22.1838,22.1969,207700.0
2015-03-12 11:05:00,33.86,33.91,33.86,33.91,280900.0,22.1969,22.2297,22.1969,22.2297,280900.0
2015-03-12 11:10:00,33.91,33.93,33.9,33.93,110800.0,22.2297,22.2428,22.2232,22.2428,110800.0
2015-03-12 11:15:00,33.93,33.99,33.92,33.98,181000.0,22.2428,22.2822,22.2363,22.2756,181000.0
2015-03-12 11:20:00,33.98,34.04,33.98,34.02,238300.0,22.2756,22.3149,22.2756,22.3018,238300.0
2015-03-12 11:25:00,34.03,34.05,34.01,34.05,152200.0,22.3084,22.3215,22.2953,22.3215,152200.0
2015-03-12 11:30:00,34.05,34.06,33.98,34.01,223800.0,22.3215,22.328,22.2756,22.2953,223800.0
2015-03-12 11:35:00,34.01,34.05,34.01,34.04,157500.0,22.2953,22.3215,22.2953,22.3149,157500.0
2015-03-12 11:40:00,34.04,34.05,34.0,34.02,268200.0,22.3149,22.3215,22.2887,22.3018,268200.0
2015-03-12 11:45:00,34.02,34.04,34.02,34.02,390700.0,22.3018,22.3149,22.3018,22.3018,390700.0
2015-03-12 11:50:00,34.03,34.03,34.0,34.0,155000.0,22.3084,22.3084,22.2887,22.2887,155000.0
2015-03-12 11:55:00,34.0,34.01,33.95,33.97,115000.0,22.2887,22.2953,22.2559,22.269,115000.0
2015-03-12 12:00:00,33.97,33.98,33.95,33.96,280100.0,22.269,22.2756,22.2559,22.2625,280100.0
2015-03-12 12:05:00,33.96,33.97,33.96,33.96,64100.0,22.2625,22.269,22.2625,22.2625,64100.0
2015-03-12 12:10:00,33.96,33.97,33.95,33.95,128900.0,22.2625,22.269,22.2559,22.2559,128900.0
2015-03-12 12:15:00,33.95,33.96,33.92,33.93,120100.0,22.2559,22.2625,22.2363,22.2428,120100.0
2015-03-12 12:20:00,33.93,33.94,33.91,33.91,77200.0,22.2428,22.2494,22.2297,22.2297,77200.0
2015-03-12 12:25:00,33.91,33.95,33.91,33.94,99600.0,22.2297,22.2559,22.2297,22.2494,99600.0
2015-03-12 12:30:00,33.94,33.94,33.9,33.92,166400.0,22.2494,22.2494,22.2232,22.2363,166400.0
2015-03-12 12:35:00,33.91,33.92,33.88,33.89,136400.0,22.2297,22.2363,22.21,22.2166,136400.0
2015-03-12 12:40:00,33.88,33.89,33.85,33.85,152700.0,22.21,22.2166,22.1904,22.1904,152700.0
2015-03-12 12:45:00,33.85,33.87,33.85,33.86,207300.0,22.1904,22.2035,22.1904,22.1969,207300.0
2015-03-12 12:50:00,33.86,33.91,33.86,33.91,345700.0,22.1969,22.2297,22.1969,22.2297,345700.0
2015-03-12 12:55:00,33.91,33.93,33.9,33.92,105600.0,22.2297,22.2428,22.2232,22.2363,105600.0
2015-03-12 13:00:00,33.92,33.93,33.89,33.9,92000.0,22.2363,22.2428,22.2166,22.2232,92000.0
2015-03-12 13:05:00,33.89,33.95,33.88,33.94,152300.0,22.2166,22.2559,22.21,22.2494,152300.0
2015-03-12 13:10:00,33.94,33.97,33.93,33.96,106300.0,22.2494,22.269,22.2428,22.2625,106300.0
2015-03-12 13:15:00,33.97,33.97,33.95,33.95,90500.0,22.269,22.269,22.2559,22.2559,90500.0
2015-03-12 13:20:00,33.95,33.96,33.95,33.95,49500.0,22.2559,22.2625,22.2559,22.2559,49500.0
2015-03-12 13:25:00,33.95,33.96,33.94,33.95,123700.0,22.2559,22.2625,22.2494,22.2559,123700.0
2015-03-12 13:30:00,33.95,33.96,33.9,33.9,99000.0,22.2559,22.2625,22.2232,22.2232,99000.0
2015-03-12 13:35:00,33.9,33.93,33.9,33.93,137200.0,22.2232,22.2428,22.2232,22.2428,137200.0
2015-03-12 13:40:00,33.93,33.97,33.92,33.97,265900.0,22.2428,22.269,22.2363,22.269,265900.0
2015-03-12 13:45:00,33.96,33.98,33.95,33.95,104500.0,22.2625,22.2756,22.2559,22.2559,104500.0
2015-03-12 13:50:00,33.96,33.96,33.94,33.95,150300.0,22.2625,22.2625,22.2494,22.2559,150300.0
2015-03-12 13:55:00,33.95,34.02,33.94,34.0,389200.0,22.2559,22.3018,22.2494,22.2887,389200.0
2015-03-12 14:00:00,34.01,34.04,34.0,34.01,601900.0,22.2953,22.3149,22.2887,22.2953,601900.0
2015-03-12 14:05:00,34.01,34.02,33.97,33.98,152700.0,22.2953,22.3018,22.269,22.2756,152700.0
2015-03-12 14:10:00,33.98,33.98,33.94,33.95,328100.0,22.2756,22.2756,22.2494,22.2559,328100.0
2015-03-12 14:15:00,33.95,33.96,33.9,33.94,278200.0,22.2559,22.2625,22.2232,22.2494,278200.0
2015-03-12 14:20:00,33.93,33.96,33.93,33.95,187800.0,22.2428,22.2625,22.2428,22.2559,187800.0
2015-03-12 14:25:00,33.95,33.96,33.94,33.95,217600.0,22.2559,22.2625,22.2494,22.2559,217600.0
2015-03-12 14:30:00,33.94,33.95,33.88,33.9,391300.0,22.2494,22.2559,22.21,22.2232,391300.0
2015-03-12 14:35:00,33.91,33.92,33.89,33.91,302400.0,22.2297,22.2363,22.2166,22.2297,302400.0
2015-03-12 14:40:00,33.91,33.92,33.89,33.91,229500.0,22.2297,22.2363,22.2166,22.2297,229500.0
2015-03-12 14:45:00,33.91,33.92,33.89,33.91,199900.0,22.2297,22.2363,22.2166,22.2297,199900.0
2015-03-12 14:50:00,33.91,33.93,33.9,33.9,218500.0,22.2297,22.2428,22.2232,22.2232,218500.0
2015-03-12 14:55:00,33.91,33.92,33.89,33.9,276500.0,22.2297,22.2363,22.2166,22.2232,276500.0
2015-03-12 15:00:00,33.91,33.96,33.9,33.95,231900.0,22.2297,22.2625,22.2232,22.2559,231900.0
2015-03-12 15:05:00,33.95,33.97,33.94,33.96,250800.0,22.2559,22.269,22.2494,22.2625,250800.0
2015-03-12 15:10:00,33.97,33.97,33.94,33.94,337300.0,22.269,22.269,22.2494,22.2494,337300.0
2015-03-12 15:15:00,33.94,33.95,33.91,33.92,380400.0,22.2494,22.2559,22.2297,22.2363,380400.0
2015-03-12 15:20:00,33.92,33.94,33.91,33.93,191300.0,22.2363,22.2494,22.2297,22.2428,191300.0
2015-03-12 15:25:00,33.93,33.94,33.92,33.92,291700.0,22.2428,22.2494,22.2363,22.2363,291700.0
2015-03-12 15:30:00,33.92,33.94,33.91,33.91,242600.0,22.2363,22.2494,22.2297,22.2297,242600.0
2015-03-12 15:35:00,33.91,33.93,33.91,33.92,356000.0,22.2297,22.2428,22.2297,22.2363,356000.0
2015-03-12 15:40:00,33.93,33.94,33.92,33.93,296900.0,22.2428,22.2494,22.2363,22.2428,296900.0
2015-03-12 15:45:00,33.94,33.94,33.9,33.91,818200.0,22.2494,22.2494,22.2232,22.2297,818200.0
2015-03-12 15:50:00,33.91,33.92,33.9,33.9,672800.0,22.2297,22.2363,22.2232,22.2232,672800.0
2015-03-12 15:55:00,33.91,33.99,33.89,33.99,2698400.0,22.2297,22.2822,22.2166,22.2822,2698400.0
2015-03-13 09:30:00,33.92,34.0,33.74,33.86,731300.0,22.2363,22.2887,22.1183,22.1969,731300.0
2015-03-13 09:35:00,33.85,33.98,33.84,33.92,349200.0,22.1904,22.2756,22.1838,22.2363,349200.0
2015-03-13 09:40:00,33.92,34.0,33.91,33.99,254600.0,22.2363,22.2887,22.2297,22.2822,254600.0
2015-03-13 09:45:00,34.0,34.0,33.95,33.97,220900.0,22.2887,22.2887,22.2559,22.269,220900.0
2015-03-13 09:50:00,33.97,33.98,33.8,33.83,336000.0,22.269,22.2756,22.1576,22.1773,336000.0
2015-03-13 09:55:00,33.84,33.92,33.81,33.9,385800.0,22.1838,22.2363,22.1642,22.2232,385800.0
2015-03-13 10:00:00,33.89,33.93,33.83,33.87,377200.0,22.2166,22.2428,22.1773,22.2035,377200.0
2015-03-13 10:05:00,33.87,33.96,33.83,33.89,705300.0,22.2035,22.2625,22.1773,22.2166,705300.0
2015-03-13 10:10:00,33.89,33.89,33.85,33.88,182700.0,22.2166,22.2166,22.1904,22.21,182700.0
2015-03-13 10:15:00,33.88,33.99,33.88,33.98,272400.0,22.21,22.2822,22.21,22.2756,272400.0
2015-03-13 10:20:00,33.98,34.0,33.98,34.0,207600.0,22.2756,22.2887,22.2756,22.2887,207600.0
2015-03-13 10:25:00,33.99,34.0,33.96,33.99,480200.0,22.2822,22.2887,22.2625,22.2822,480200.0
2015-03-13 10:30:00,33.98,33.99,33.92,33.93,248100.0,22.2756,22.2822,22.2363,22.2428,248100.0
2015-03-13 10:35:00,33.94,33.97,33.92,33.96,217300.0,22.2494,22.269,22.2363,22.2625,217300.0
2015-03-13 10:40:00,33.97,33.98,33.93,33.93,278200.0,22.269,22.2756,22.2428,22.2428,278200.0
2015-03-13 10:45:00,33.92,33.93,33.86,33.86,160300.0,22.2363,22.2428,22.1969,22.1969,160300.0
2015-03-13 10:50:00,33.86,33.86,33.79,33.82,450800.0,22.1969,22.1969,22.151,22.1707,450800.0
2015-03-13 10:55:00,33.81,33.82,33.77,33.77,326400.0,22.1642,22.1707,22.1379,22.1379,326400.0
2015-03-13 11:00:00,33.77,33.85,33.76,33.84,228200.0,22.1379,22.1904,22.1314,22.1838,228200.0
2015-03-13 11:05:00,33.84,33.85,33.81,33.84,197900.0,22.1838,22.1904,22.1642,22.1838,197900.0
2015-03-13 11:10:00,33.84,33.88,33.83,33.88,134300.0,22.1838,22.21,22.1773,22.21,134300.0
2015-03-13 11:15:00,33.88,33.88,33.84,33.84,180900.0,22.21,22.21,22.1838,22.1838,180900.0
2015-03-13 11:20:00,33.84,33.85,33.78,33.8,266900.0,22.1838,22.1904,22.1445,22.1576,266900.0
2015-03-13 11:25:00,33.8,33.82,33.79,33.79,354200.0,22.1576,22.1707,22.151,22.151,354200.0
2015-03-13 11:30:00,33.8,33.81,33.73,33.73,248100.0,22.1576,22.1642,22.1117,22.1117,248100.0
2015-03-13 11:35:00,33.73,33.75,33.71,33.74,331700.0,22.1117,22.1248,22.0986,22.1183,331700.0
2015-03-13 11:40:00,33.74,33.78,33.73,33.77,187100.0,22.1183,22.1445,22.1117,22.1379,187100.0
2015-03-13 11:45:00,33.76,33.77,33.72,33.73,266800.0,22.1314,22.1379,22.1052,22.1117,266800.0
2015-03-13 11:50:00,33.73,33.78,33.72,33.76,201400.0,22.1117,22.1445,22.1052,22.1314,201400.0
2015-03-13 11:55:00,33.77,33.8,33.75,33.79,233200.0,22.1379,22.1576,22.1248,22.151,233200.0
2015-03-13 12:00:00,33.79,33.8,33.76,33.77,192800.0,22.151,22.1576,22.1314,22.1379,192800.0
2015-03-13 12:05:00,33.76,33.81,33.76,33.81,245400.0,22.1314,22.1642,22.1314,22.1642,245400.0
2015-03-13 12:10:00,33.81,33.82,33.79,33.8,265400.0,22.1642,22.1707,22.151,22.1576,265400.0
2015-03-13 12:15:00,33.8,33.82,33.8,33.8,241500.0,22.1576,22.1707,22.1576,22.1576,241500.0
2015-03-13 12:20:00,33.8,33.84,33.8,33.83,171800.0,22.1576,22.1838,22.1576,22.1773,171800.0
2015-03-13 12:25:00,33.82,33.86,33.82,33.83,235600.0,22.1707,22.1969,22.1707,22.1773,235600.0
2015-03-13 12:30:00,33.82,33.83,33.79,33.8,178400.0,22.1707,22.1773,22.151,22.1576,178400.0
2015-03-13 12:35:00,33.81,33.83,33.8,33.82,217500.0,22.1642,22.1773,22.1576,22.1707,217500.0
2015-03-13 12:40:00,33.82,33.85,33.81,33.85,142400.0,22.1707,22.1904,22.1642,22.1904,142400.0
2015-03-13 12:45:00,33.85,33.85,33.81,33.82,153700.0,22.1904,22.1904,22.1642,22.1707,153700.0
2015-03-13 12:50:00,33.82,33.83,33.79,33.82,203100.0,22.1707,22.1773,22.151,22.1707,203100.0
2015-03-13 12:55:00,33.82,33.84,33.8,33.81,148300.0,22.1707,22.1838,22.1576,22.1642,148300.0
2015-03-13 13:00:00,33.8,33.81,33.77,33.79,261600.0,22.1576,22.1642,22.1379,22.151,261600.0
2015-03-13 13:05:00,33.79,33.81,33.77,33.77,87900.0,22.151,22.1642,22.1379,22.1379,87900.0
2015-03-13 13:10:00,33.77,33.78,33.75,33.77,127700.0,22.1379,22.1445,22.1248,22.1379,127700.0
2015-03-13 13:15:00,33.77,33.78,33.75,33.77,190100.0,22.1379,22.1445,22.1248,22.1379,190100.0
2015-03-13 13:20:00,33.77,33.77,33.72,33.73,126400.0,22.1379,22.1379,22.1052,22.1117,126400.0
2015-03-13 13:25:00,33.73,33.74,33.69,33.71,224900.0,22.1117,22.1183,22.0855,22.0986,224900.0
2015-03-13 13:30:00,33.7,33.73,33.7,33.72,142800.0,22.092,22.1117,22.092,22.1052,142800.0
2015-03-13 13:35:00,33.73,33.76,33.72,33.76,109200.0,22.1117,22.1314,22.1052,22.1314,109200.0
2015-03-13 13:40:00,33.76,33.8,33.76,33.79,152700.0,22.1314,22.1576,22.1314,22.151,152700.0
2015-03-13 13:45:00,33.79,33.79,33.74,33.75,102100.0,22.151,22.151,22.1183,22.1248,102100.0
2015-03-13 13:50:00,33.75,33.77,33.74,33.75,149600.0,22.1248,22.1379,22.1183,22.1248,149600.0
2015-03-13 13:55:00,33.75,33.76,33.73,33.73,118200.0,22.1248,22.1314,22.1117,22.1117,118200.0
2015-03-13 14:00:00,33.73,33.74,33.7,33.73,290400.0,22.1117,22.1183,22.092,22.1117,290400.0
2015-03-13 14:05:00,33.73,33.79,33.73,33.79,238900.0,22.1117,22.151,22.1117,22.151,238900.0
2015-03-13 14:10:00,33.79,33.8,33.78,33.8,325900.0,22.151,22.1576,22.1445,22.1576,325900.0
2015-03-13 14:15:00,33.79,33.81,33.79,33.8,235500.0,22.151,22.1642,22.151,22.1576,235500.0
2015-03-13 14:20:00,33.8,33.82,33.79,33.81,260700.0,22.1576,22.1707,22.151,22.1642,260700.0
2015-03-13 14:25:00,33.8,33.82,33.78,33.81,271600.0,22.1576,22.1707,22.1445,22.1642,271600.0
2015-03-13 14:30:00,33.81,33.82,33.77,33.8,281800.0,22.1642,22.1707,22.1379,22.1576,281800.0
2015-03-13 14:35:00,33.8,33.81,33.75,33.76,254800.0,22.1576,22.1642,22.1248,22.1314,254800.0
2015-03-13 14:40:00,33.75,33.76,33.7,33.7,201800.0,22.1248,22.1314,22.092,22.092,201800.0
2015-03-13 14:45:00,33.71,33.75,33.7,33.71,181600.0,22.0986,22.1248,22.092,22.0986,181600.0
2015-03-13 14:50:00,33.71,33.74,33.7,33.73,352000.0,22.0986,22.1183,22.092,22.1117,352000.0
2015-03-13 14:55:00,33.73,33.78,33.73,33.77,242300.0,22.1117,22.1445,22.1117,22.1379,242300.0
2015-03-13 15:00:00,33.77,33.79,33.76,33.78,203400.0,22.1379,22.151,22.1314,22.1445,203400.0
2015-03-13 15:05:00,33.77,33.83,33.76,33.82,266900.0,22.1379,22.1773,22.1314,22.1707,266900.0
2015-03-13 15:10:00,33.82,33.85,33.8,33.84,190100.0,22.1707,22.1904,22.1576,22.1838,190100.0
2015-03-13 15:15:00,33.84,33.88,33.83,33.84,156200.0,22.1838,22.21,22.1773,22.1838,156200.0
2015-03-13 15:20:00,33.85,33.85,33.82,33.84,179100.0,22.1904,22.1904,22.1707,22.1838,179100.0
2015-03-13 15:25:00,33.85,33.89,33.83,33.89,154600.0,22.1904,22.2166,22.1773,22.2166,154600.0
2015-03-13 15:30:00,33.89,33.89,33.84,33.86,280800.0,22.2166,22.2166,22.1838,22.1969,280800.0
2015-03-13 15:35:00,33.87,33.87,33.83,33.87,221900.0,22.2035,22.2035,22.1773,22.2035,221900.0
2015-03-13 15:40:00,33.87,33.93,33.86,33.89,280600.0,22.2035,22.2428,22.1969,22.2166,280600.0
2015-03-13 15:45:00,33.89,33.9,33.87,33.9,424900.0,22.2166,22.2232,22.2035,22.2232,424900.0
2015-03-13 15:50:00,33.9,33.97,33.89,33.96,823400.0,22.2232,22.269,22.2166,22.2625,823400.0
2015-03-13 15:55:00,33.95,33.99,33.94,33.98,1474500.0,22.2559,22.2822,22.2494,22.2756,1474500.0
2015-03-16 09:30:00,34.08,34.25,33.96,34.12,1471500.0,22.3412,22.4526,22.2625,22.3674,1471500.0
2015-03-16 09:35:00,34.13,34.3,34.13,34.29,302900.0,22.3739,22.4854,22.3739,22.4788,302900.0
2015-03-16 09:40:00,34.3,34.3,34.23,34.26,203400.0,22.4854,22.4854,22.4395,22.4592,203400.0
2015-03-16 09:45:00,34.26,34.34,34.25,34.33,357200.0,22.4592,22.5116,22.4526,22.505,357200.0
2015-03-16 09:50:00,34.33,34.35,34.29,34.3,255100.0,22.505,22.5182,22.4788,22.4854,255100.0
2015-03-16 09:55:00,34.3,34.31,34.26,34.26,146100.0,22.4854,22.4919,22.4592,22.4592,146100.0
2015-03-16 10:00:00,34.27,34.29,34.21,34.27,288800.0,22.4657,22.4788,22.4264,22.4657,288800.0
2015-03-16 10:05:00,34.26,34.3,34.24,34.29,315600.0,22.4592,22.4854,22.446,22.4788,315600.0
2015-03-16 10:10:00,34.3,34.38,34.28,34.37,235200.0,22.4854,22.5378,22.4723,22.5313,235200.0
2015-03-16 10:15:00,34.37,34.39,34.34,34.37,198100.0,22.5313,22.5444,22.5116,22.5313,198100.0
2015-03-16 10:20:00,34.36,34.38,34.34,34.37,368200.0,22.5247,22.5378,22.5116,22.5313,368200.0
2015-03-16 10:25:00,34.37,34.41,34.37,34.37,256500.0,22.5313,22.5575,22.5313,22.5313,256500.0
2015-03-16 10:30:00,34.37,34.38,34.35,34.37,195300.0,22.5313,22.5378,22.5182,22.5313,195300.0
2015-03-16 10:35:00,34.36,34.38,34.35,34.36,259900.0,22.5247,22.5378,22.5182,22.5247,259900.0
2015-03-16 10:40:00,34.36,34.38,34.36,34.37,116900.0,22.5247,22.5378,22.5247,22.5313,116900.0
2015-03-16 10:45:00,34.37,34.38,34.35,34.35,290200.0,22.5313,22.5378,22.5182,22.5182,290200.0
2015-03-16 10:50:00,34.35,34.37,34.35,34.36,299500.0,22.5182,22.5313,22.5182,22.5247,299500.0
2015-03-16 10:55:00,34.36,34.43,34.34,34.42,662200.0,22.5247,22.5706,22.5116,22.564,662200.0
2015-03-16 11:00:00,34.43,34.47,34.42,34.46,211200.0,22.5706,22.5968,22.564,22.5903,211200.0
2015-03-16 11:05:00,34.47,34.49,34.46,34.48,136300.0,22.5968,22.6099,22.5903,22.6034,136300.0
2015-03-16 11:10:00,34.48,34.5,34.46,34.5,260700.0,22.6034,22.6165,22.5903,22.6165,260700.0
2015-03-16 11:15:00,34.5,34.55,34.49,34.51,366400.0,22.6165,22.6493,22.6099,22.623,366400.0
2015-03-16 11:20:00,34.51,34.56,34.5,34.51,217700.0,22.623,22.6558,22.6165,22.623,217700.0
2015-03-16 11:25:00,34.51,34.54,34.46,34.48,250600.0,22.623,22.6427,22.5903,22.6034,250600.0
2015-03-16 11:30:00,34.48,34.5,34.46,34.47,88000.0,22.6034,22.6165,22.5903,22.5968,88000.0
2015-03-16 11:35:00,34.47,34.48,34.43,34.43,123400.0,22.5968,22.6034,22.5706,22.5706,123400.0
2015-03-16 11:40:00,34.43,34.44,34.42,34.42,98700.0,22.5706,22.5771,22.564,22.564,98700.0
2015-03-16 11:45:00,34.43,34.48,34.4,34.46,151700.0,22.5706,22.6034,22.5509,22.5903,151700.0
2015-03-16 11:50:00,34.45,34.47,34.43,34.44,172900.0,22.5837,22.5968,22.5706,22.5771,172900.0
2015-03-16 11:55:00,34.45,34.45,34.41,34.41,73300.0,22.5837,22.5837,22.5575,22.5575,73300.0
2015-03-16 12:00:00,34.41,34.42,34.39,34.41,166400.0,22.5575,22.564,22.5444,22.5575,166400.0
2015-03-16 12:05:00,34.4,34.42,34.39,34.4,161500.0,22.5509,22.564,22.5444,22.5509,161500.0
2015-03-16 12:10:00,34.4,34.41,34.38,34.4,177100.0,22.5509,22.5575,22.5378,22.5509,177100.0
2015-03-16 12:15:00,34.4,34.42,34.4,34.4,85100.0,22.5509,22.564,22.5509,22.5509,85100.0
2015-03-16 12:20:00,34.4,34.43,34.4,34.41,118700.0,22.5509,22.5706,22.5509,22.5575,118700.0
2015-03-16 12:25:00,34.4,34.46,34.39,34.45,146100.0,22.5509,22.5903,22.5444,22.5837,146100.0
2015-03-16 12:30:00,34.44,34.46,34.43,34.44,73500.0,22.5771,22.5903,22.5706,22.5771,73500.0
2015-03-16 12:35:00,34.44,34.47,34.44,34.47,106000.0,22.5771,22.5968,22.5771,22.5968,106000.0
2015-03-16 12:40:00,34.46,34.48,34.42,34.43,113600.0,22.5903,22.6034,22.564,22.5706,113600.0
2015-03-16 12:45:00,34.44,34.46,34.43,34.43,88700.0,22.5771,22.5903,22.5706,22.5706,88700.0
2015-03-16 12:50:00,34.44,34.49,34.43,34.48,105700.0,22.5771,22.6099,22.5706,22.6034,105700.0
2015-03-16 12:55:00,34.48,34.49,34.44,34.44,125000.0,22.6034,22.6099,22.5771,22.5771,125000.0
2015-03-16 13:00:00,34.44,34.45,34.42,34.43,119600.0,22.5771,22.5837,22.564,22.5706,119600.0
2015-03-16 13:05:00,34.42,34.45,34.42,34.42,100800.0,22.564,22.5837,22.564,22.564,100800.0
2015-03-16 13:10:00,34.42,34.45,34.42,34.45,172500.0,22.564,22.5837,22.564,22.5837,172500.0
2015-03-16 13:15:00,34.45,34.46,34.44,34.45,154000.0,22.5837,22.5903,22.5771,22.5837,154000.0
2015-03-16 13:20:00,34.45,34.46,34.41,34.41,133500.0,22.5837,22.5903,22.5575,22.5575,133500.0
2015-03-16 13:25:00,34.41,34.45,34.41,34.44,127600.0,22.5575,22.5837,22.5575,22.5771,127600.0
2015-03-16 13:30:00,34.43,34.45,34.42,34.43,88800.0,22.5706,22.5837,22.564,22.5706,88800.0
2015-03-16 13:35:00,34.43,34.45,34.42,34.43,139400.0,22.5706,22.5837,22.564,22.5706,139400.0
2015-03-16 13:40:00,34.43,34.44,34.4,34.42,104800.0,22.5706,22.5771,22.5509,22.564,104800.0
2015-03-16 13:45:00,34.41,34.45,34.41,34.43,161400.0,22.5575,22.5837,22.5575,22.5706,161400.0
2015-03-16 13:50:00,34.43,34.47,34.42,34.46,110100.0,22.5706,22.5968,22.564,22.5903,110100.0
2015-03-16 13:55:00,34.47,34.47,34.43,34.44,47200.0,22.5968,22.5968,22.5706,22.5771,47200.0
2015-03-16 14:00:00,34.45,34.46,34.42,34.43,74500.0,22.5837,22.5903,22.564,22.5706,74500.0
2015-03-16 14:05:00,34.42,34.45,34.42,34.45,81900.0,22.564,22.5837,22.564,22.5837,81900.0
2015-03-16 14:10:00,34.45,34.45,34.42,34.44,109800.0,22.5837,22.5837,22.564,22.5771,109800.0
2015-03-16 14:15:00,34.43,34.45,34.41,34.44,209500.0,22.5706,22.5837,22.5575,22.5771,209500.0
2015-03-16 14:20:00,34.44,34.46,34.42,34.44,144200.0,22.5771,22.5903,22.564,22.5771,144200.0
2015-03-16 14:25:00,34.43,34.46,34.43,34.45,110800.0,22.5706,22.5903,22.5706,22.5837,110800.0
2015-03-16 14:30:00,34.45,34.47,34.44,34.47,87200.0,22.5837,22.5968,22.5771,22.5968,87200.0
2015-03-16 14:35:00,34.47,34.47,34.41,34.44,128500.0,22.5968,22.5968,22.5575,22.5771,128500.0
2015-03-16 14:40:00,34.44,34.5,34.43,34.47,151000.0,22.5771,22.6165,22.5706,22.5968,151000.0
2015-03-16 14:45:00,34.48,34.49,34.46,34.49,175100.0,22.6034,22.6099,22.5903,22.6099,175100.0
2015-03-16 14:50:00,34.48,34.49,34.44,34.44,283600.0,22.6034,22.6099,22.5771,22.5771,283600.0
2015-03-16 14:55:00,34.44,34.44,34.39,34.4,515900.0,22.5771,22.5771,22.5444,22.5509,515900.0
2015-03-16 15:00:00,34.4,34.41,34.39,34.39,277300.0,22.5509,22.5575,22.5444,22.5444,277300.0
2015-03-16 15:05:00,34.4,34.4,34.36,34.37,273600.0,22.5509,22.5509,22.5247,22.5313,273600.0
2015-03-16 15:10:00,34.37,34.38,34.36,34.38,113100.0,22.5313,22.5378,22.5247,22.5378,113100.0
2015-03-16 15:15:00,34.37,34.38,34.36,34.38,251200.0,22.5313,22.5378,22.5247,22.5378,251200.0
2015-03-16 15:20:00,34.38,34.38,34.32,34.34,275700.0,22.5378,22.5378,22.4985,22.5116,275700.0
2015-03-16 15:25:00,34.34,34.35,34.33,34.34,405800.0,22.5116,22.5182,22.505,22.5116,405800.0
2015-03-16 15:30:00,34.34,34.39,34.33,34.37,558200.0,22.5116,22.5444,22.505,22.5313,558200.0
2015-03-16 15:35:00,34.37,34.37,34.31,34.33,361500.0,22.5313,22.5313,22.4919,22.505,361500.0
2015-03-16 15:40:00,34.33,34.34,34.31,34.31,384500.0,22.505,22.5116,22.4919,22.4919,384500.0
2015-03-16 15:45:00,34.32,34.33,34.3,34.31,448700.0,22.4985,22.505,22.4854,22.4919,448700.0
2015-03-16 15:50:00,34.32,34.33,34.29,34.29,570300.0,22.4985,22.505,22.4788,22.4788,570300.0
2015-03-16 15:55:00,34.3,34.41,34.28,34.41,2139500.0,22.4854,22.5575,22.4723,22.5575,2139500.0
2015-03-17 09:30:00,34.12,34.24,34.05,34.09,933100.0,22.3674,22.446,22.3215,22.3477,933100.0
2015-03-17 09:35:00,34.09,34.24,34.07,34.17,301300.0,22.3477,22.446,22.3346,22.4002,301300.0
2015-03-17 09:40:00,34.17,34.21,34.09,34.18,344800.0,22.4002,22.4264,22.3477,22.4067,344800.0
2015-03-17 09:45:00,34.18,34.19,34.07,34.1,714400.0,22.4067,22.4133,22.3346,22.3543,714400.0
2015-03-17 09:50:00,34.09,34.13,34.04,34.12,239500.0,22.3477,22.3739,22.3149,22.3674,239500.0
2015-03-17 09:55:00,34.12,34.15,34.11,34.14,231000.0,22.3674,22.387,22.3608,22.3805,231000.0
2015-03-17 10:00:00,34.14,34.14,34.05,34.09,261200.0,22.3805,22.3805,22.3215,22.3477,261200.0
2015-03-17 10:05:00,34.09,34.14,34.06,34.08,279800.0,22.3477,22.3805,22.328,22.3412,279800.0
2015-03-17 10:10:00,34.09,34.11,34.05,34.07,254200.0,22.3477,22.3608,22.3215,22.3346,254200.0
2015-03-17 10:15:00,34.06,34.08,34.01,34.08,388700.0,22.328,22.3412,22.2953,22.3412,388700.0
2015-03-17 10:20:00,34.08,34.08,34.02,34.04,626500.0,22.3412,22.3412,22.3018,22.3149,626500.0
2015-03-17 10:25:00,34.04,34.1,34.03,34.1,217400.0,22.3149,22.3543,22.3084,22.3543,217400.0
2015-03-17 10:30:00,34.09,34.14,34.09,34.12,356900.0,22.3477,22.3805,22.3477,22.3674,356900.0
2015-03-17 10:35:00,34.12,34.12,34.07,34.11,395100.0,22.3674,22.3674,22.3346,22.3608,395100.0
2015-03-17 10:40:00,34.1,34.11,34.09,34.11,173400.0,22.3543,22.3608,22.3477,22.3608,173400.0
2015-03-17 10:45:00,34.11,34.11,34.09,34.1,161800.0,22.3608,22.3608,22.3477,22.3543,161800.0
2015-03-17 10:50:00,34.09,34.12,34.07,34.11,297900.0,22.3477,22.3674,22.3346,22.3608,297900.0
2015-03-17 10:55:00,34.11,34.12,34.09,34.1,129400.0,22.3608,22.3674,22.3477,22.3543,129400.0
2015-03-17 11:00:00,34.09,34.1,34.03,34.07,332000.0,22.3477,22.3543,22.3084,22.3346,332000.0
2015-03-17 11:05:00,34.07,34.08,34.04,34.04,299600.0,22.3346,22.3412,22.3149,22.3149,299600.0
2015-03-17 11:10:00,34.04,34.06,34.01,34.05,258200.0,22.3149,22.328,22.2953,22.3215,258200.0
2015-03-17 11:15:00,34.05,34.06,34.0,34.01,236600.0,22.3215,22.328,22.2887,22.2953,236600.0
2015-03-17 11:20:00,34.0,34.01,33.97,33.98,229700.0,22.2887,22.2953,22.269,22.2756,229700.0
2015-03-17 11:25:00,33.98,34.0,33.97,33.98,196300.0,22.2756,22.2887,22.269,22.2756,196300.0
2015-03-17 11:30:00,33.98,34.02,33.96,34.02,275800.0,22.2756,22.3018,22.2625,22.3018,275800.0
2015-03-17 11:35:00,34.02,34.02,33.94,33.97,276400.0,22.3018,22.3018,22.2494,22.269,276400.0
2015-03-17 11:40:00,33.97,33.99,33.95,33.96,221600.0,22.269,22.2822,22.2559,22.2625,221600.0
2015-03-17 11:45:00,33.96,33.97,33.95,33.97,347500.0,22.2625,22.269,22.2559,22.269,347500.0
2015-03-17 11:50:00,33.97,34.03,33.96,34.03,204400.0,22.269,22.3084,22.2625,22.3084,204400.0
2015-03-17 11:55:00,34.02,34.07,34.02,34.06,164500.0,22.3018,22.3346,22.3018,22.328,164500.0
2015-03-17 12:00:00,34.05,34.07,34.03,34.06,218500.0,22.3215,22.3346,22.3084,22.328,218500.0
2015-03-17 12:05:00,34.07,34.07,34.01,34.02,263600.0,22.3346,22.3346,22.2953,22.3018,263600.0
2015-03-17 12:10:00,34.02,34.05,34.0,34.02,218800.0,22.3018,22.3215,22.2887,22.3018,218800.0
2015-03-17 12:15:00,34.02,34.03,34.0,34.0,167200.0,22.3018,22.3084,22.2887,22.2887,167200.0
2015-03-17 12:20:00,34.0,34.04,34.0,34.04,166900.0,22.2887,22.3149,22.2887,22.3149,166900.0
2015-03-17 12:25:00,34.04,34.1,34.03,34.1,169400.0,22.3149,22.3543,22.3084,22.3543,169400.0
2015-03-17 12:30:00,34.09,34.13,34.07,34.13,132500.0,22.3477,22.3739,22.3346,22.3739,132500.0
2015-03-17 12:35:00,34.13,34.15,34.1,34.11,325100.0,22.3739,22.387,22.3543,22.3608,325100.0
2015-03-17 12:40:00,34.11,34.14,34.1,34.11,118800.0,22.3608,22.3805,22.3543,22.3608,118800.0
2015-03-17 12:45:00,34.12,34.12,34.08,34.09,195000.0,22.3674,22.3674,22.3412,22.3477,195000.0
2015-03-17 12:50:00,34.09,34.15,34.08,34.14,138500.0,22.3477,22.387,22.3412,22.3805,138500.0
2015-03-17 12:55:00,34.14,34.18,34.13,34.18,101600.0,22.3805,22.4067,22.3739,22.4067,101600.0
2015-03-17 13:00:00,34.18,34.2,34.16,34.19,118500.0,22.4067,22.4198,22.3936,22.4133,118500.0
2015-03-17 13:05:00,34.18,34.21,34.17,34.21,97600.0,22.4067,22.4264,22.4002,22.4264,97600.0
2015-03-17 13:10:00,34.21,34.24,34.2,34.23,141400.0,22.4264,22.446,22.4198,22.4395,141400.0
2015-03-17 13:15:00,34.23,34.24,34.19,34.2,146600.0,22.4395,22.446,22.4133,22.4198,146600.0
2015-03-17 13:20:00,34.2,34.21,34.19,34.2,98900.0,22.4198,22.4264,22.4133,22.4198,98900.0
2015-03-17 13:25:00,34.19,34.2,34.18,34.19,83000.0,22.4133,22.4198,22.4067,22.4133,83000.0
2015-03-17 13:30:00,34.19,34.22,34.16,34.16,141500.0,22.4133,22.4329,22.3936,22.3936,141500.0
2015-03-17 13:35:00,34.17,34.19,34.16,34.17,88800.0,22.4002,22.4133,22.3936,22.4002,88800.0
2015-03-17 13:40:00,34.17,34.21,34.17,34.2,88800.0,22.4002,22.4264,22.4002,22.4198,88800.0
2015-03-17 13:45:00,34.2,34.21,34.17,34.19,163300.0,22.4198,22.4264,22.4002,22.4133,163300.0
2015-03-17 13:50:00,34.19,34.2,34.15,34.16,88400.0,22.4133,22.4198,22.387,22.3936,88400.0
2015-03-17 13:55:00,34.16,34.21,34.15,34.2,146300.0,22.3936,22.4264,22.387,22.4198,146300.0
2015-03-17 14:00:00,34.21,34.26,34.19,34.23,155200.0,22.4264,22.4592,22.4133,22.4395,155200.0
2015-03-17 14:05:00,34.24,34.26,34.22,34.23,122300.0,22.446,22.4592,22.4329,22.4395,122300.0
2015-03-17 14:10:00,34.23,34.25,34.22,34.25,97300.0,22.4395,22.4526,22.4329,22.4526,97300.0
2015-03-17 14:15:00,34.25,34.25,34.21,34.24,109700.0,22.4526,22.4526,22.4264,22.446,109700.0
2015-03-17 14:20:00,34.24,34.25,34.21,34.21,95000.0,22.446,22.4526,22.4264,22.4264,95000.0
2015-03-17 14:25:00,34.21,34.22,34.19,34.2,82900.0,22.4264,22.4329,22.4133,22.4198,82900.0
2015-03-17 14:30:00,34.2,34.22,34.18,34.2,125700.0,22.4198,22.4329,22.4067,22.4198,125700.0
2015-03-17 14:35:00,34.19,34.21,34.16,34.2,101200.0,22.4133,22.4264,22.3936,22.4198,101200.0
2015-03-17 14:40:00,34.2,34.21,34.16,34.17,174100.0,22.4198,22.4264,22.3936,22.4002,174100.0
2015-03-17 14:45:00,34.17,34.19,34.15,34.16,90900.0,22.4002,22.4133,22.387,22.3936,90900.0
2015-03-17 14:50:00,34.16,34.19,34.14,34.19,164200.0,22.3936,22.4133,22.3805,22.4133,164200.0
2015-03-17 14:55:00,34.19,34.22,34.18,34.22,100000.0,22.4133,22.4329,22.4067,22.4329,100000.0
2015-03-17 15:00:00,34.22,34.23,34.19,34.23,167900.0,22.4329,22.4395,22.4133,22.4395,167900.0
2015-03-17 15:05:00,34.23,34.24,34.21,34.23,134800.0,22.4395,22.446,22.4264,22.4395,134800.0
2015-03-17 15:10:00,34.23,34.26,34.22,34.24,211000.0,22.4395,22.4592,22.4329,22.446,211000.0
2015-03-17 15:15:00,34.23,34.24,34.21,34.23,248600.0,22.4395,22.446,22.4264,22.4395,248600.0
2015-03-17 15:20:00,34.22,34.26,34.22,34.25,177300.0,22.4329,22.4592,22.4329,22.4526,177300.0
2015-03-17 15:25:00,34.25,34.27,34.24,34.25,162700.0,22.4526,22.4657,22.446,22.4526,162700.0
2015-03-17 15:30:00,34.25,34.3,34.25,34.28,186700.0,22.4526,22.4854,22.4526,22.4723,186700.0
2015-03-17 15:35:00,34.28,34.29,34.25,34.25,212300.0,22.4723,22.4788,22.4526,22.4526,212300.0
2015-03-17 15:40:00,34.26,34.26,34.21,34.23,222100.0,22.4592,22.4592,22.4264,22.4395,222100.0
2015-03-17 15:45:00,34.23,34.28,34.22,34.27,311500.0,22.4395,22.4723,22.4329,22.4657,311500.0
2015-03-17 15:50:00,34.27,34.28,34.23,34.25,388900.0,22.4657,22.4723,22.4395,22.4526,388900.0
2015-03-17 15:55:00,34.25,34.25,34.17,34.17,1043900.0,22.4526,22.4526,22.4002,22.4002,1043900.0
2015-03-18 09:30:00,34.03,34.12,33.95,34.02,700400.0,22.3084,22.3674,22.2559,22.3018,700400.0
2015-03-18 09:35:00,34.01,34.03,33.91,33.91,411900.0,22.2953,22.3084,22.2297,22.2297,411900.0
2015-03-18 09:40:00,33.91,34.01,33.9,33.97,290000.0,22.2297,22.2953,22.2232,22.269,290000.0
2015-03-18 09:45:00,33.97,34.01,33.96,34.0,259800.0,22.269,22.2953,22.2625,22.2887,259800.0
2015-03-18 09:50:00,33.99,34.02,33.98,34.0,398700.0,22.2822,22.3018,22.2756,22.2887,398700.0
2015-03-18 09:55:00,34.0,34.0,33.88,33.9,702100.0,22.2887,22.2887,22.21,22.2232,702100.0
2015-03-18 10:00:00,33.88,33.91,33.86,33.88,231700.0,22.21,22.2297,22.1969,22.21,231700.0
2015-03-18 10:05:00,33.87,33.87,33.83,33.84,345900.0,22.2035,22.2035,22.1773,22.1838,345900.0
2015-03-18 10:10:00,33.84,33.86,33.81,33.86,314100.0,22.1838,22.1969,22.1642,22.1969,314100.0
2015-03-18 10:15:00,33.86,33.91,33.85,33.89,252800.0,22.1969,22.2297,22.1904,22.2166,252800.0
2015-03-18 10:20:00,33.88,33.91,33.88,33.89,232800.0,22.21,22.2297,22.21,22.2166,232800.0
2015-03-18 10:25:00,33.9,33.91,33.87,33.88,140000.0,22.2232,22.2297,22.2035,22.21,140000.0
2015-03-18 10:30:00,33.88,33.89,33.85,33.85,150200.0,22.21,22.2166,22.1904,22.1904,150200.0
2015-03-18 10:35:00,33.86,33.86,33.84,33.84,371900.0,22.1969,22.1969,22.1838,22.1838,371900.0
2015-03-18 10:40:00,33.85,33.85,33.81,33.81,260600.0,22.1904,22.1904,22.1642,22.1642,260600.0
2015-03-18 10:45:00,33.81,33.84,33.81,33.82,253400.0,22.1642,22.1838,22.1642,22.1707,253400.0
2015-03-18 10:50:00,33.82,33.85,33.82,33.84,193100.0,22.1707,22.1904,22.1707,22.1838,193100.0
2015-03-18 10:55:00,33.84,33.86,33.83,33.83,279400.0,22.1838,22.1969,22.1773,22.1773,279400.0
2015-03-18 11:00:00,33.84,33.85,33.83,33.84,190800.0,22.1838,22.1904,22.1773,22.1838,190800.0
2015-03-18 11:05:00,33.83,33.85,33.83,33.84,157600.0,22.1773,22.1904,22.1773,22.1838,157600.0
2015-03-18 11:10:00,33.83,33.84,33.79,33.8,373800.0,22.1773,22.1838,22.151,22.1576,373800.0
2015-03-18 11:15:00,33.8,33.81,33.77,33.78,310600.0,22.1576,22.1642,22.1379,22.1445,310600.0
2015-03-18 11:20:00,33.78,33.79,33.76,33.76,259700.0,22.1445,22.151,22.1314,22.1314,259700.0
2015-03-18 11:25:00,33.76,33.78,33.75,33.76,269000.0,22.1314,22.1445,22.1248,22.1314,269000.0
2015-03-18 11:30:00,33.76,33.77,33.75,33.77,187900.0,22.1314,22.1379,22.1248,22.1379,187900.0
2015-03-18 11:35:00,33.77,33.77,33.76,33.77,123700.0,22.1379,22.1379,22.1314,22.1379,123700.0
2015-03-18 11:40:00,33.77,33.78,33.76,33.77,177500.0,22.1379,22.1445,22.1314,22.1379,177500.0
2015-03-18 11:45:00,33.77,33.79,33.77,33.78,302000.0,22.1379,22.151,22.1379,22.1445,302000.0
2015-03-18 11:50:00,33.79,33.8,33.78,33.8,240400.0,22.151,22.1576,22.1445,22.1576,240400.0
2015-03-18 11:55:00,33.8,33.84,33.79,33.84,204700.0,22.1576,22.1838,22.151,22.1838,204700.0
2015-03-18 12:00:00,33.84,33.88,33.83,33.88,542700.0,22.1838,22.21,22.1773,22.21,542700.0
2015-03-18 12:05:00,33.88,33.92,33.87,33.92,222100.0,22.21,22.2363,22.2035,22.2363,222100.0
2015-03-18 12:10:00,33.92,33.93,33.9,33.92,214300.0,22.2363,22.2428,22.2232,22.2363,214300.0
2015-03-18 12:15:00,33.92,33.96,33.92,33.94,465200.0,22.2363,22.2625,22.2363,22.2494,465200.0
2015-03-18 12:20:00,33.94,34.03,33.94,34.03,412000.0,22.2494,22.3084,22.2494,22.3084,412000.0
2015-03-18 12:25:00,34.02,34.06,34.0,34.0,344400.0,22.3018,22.328,22.2887,22.2887,344400.0
2015-03-18 12:30:00,34.01,34.02,33.99,34.01,167600.0,22.2953,22.3018,22.2822,22.2953,167600.0
2015-03-18 12:35:00,34.01,34.03,34.0,34.02,161500.0,22.2953,22.3084,22.2887,22.3018,161500.0
2015-03-18 12:40:00,34.02,34.03,33.99,34.0,132800.0,22.3018,22.3084,22.2822,22.2887,132800.0
2015-03-18 12:45:00,33.99,34.0,33.94,33.94,153900.0,22.2822,22.2887,22.2494,22.2494,153900.0
2015-03-18 12:50:00,33.95,33.95,33.92,33.92,95000.0,22.2559,22.2559,22.2363,22.2363,95000.0
2015-03-18 12:55:00,33.93,33.96,33.91,33.92,327500.0,22.2428,22.2625,22.2297,22.2363,327500.0
2015-03-18 13:00:00,33.91,33.92,33.86,33.88,163200.0,22.2297,22.2363,22.1969,22.21,163200.0
2015-03-18 13:05:00,33.88,33.89,33.82,33.86,210600.0,22.21,22.2166,22.1707,22.1969,210600.0
2015-03-18 13:10:00,33.86,33.86,33.85,33.85,218900.0,22.1969,22.1969,22.1904,22.1904,218900.0
2015-03-18 13:15:00,33.86,33.86,33.78,33.79,453800.0,22.1969,22.1969,22.1445,22.151,453800.0
2015-03-18 13:20:00,33.79,33.82,33.78,33.8,216000.0,22.151,22.1707,22.1445,22.1576,216000.0
2015-03-18 13:25:00,33.8,33.81,33.79,33.8,131200.0,22.1576,22.1642,22.151,22.1576,131200.0
2015-03-18 13:30:00,33.8,33.82,33.78,33.8,210500.0,22.1576,22.1707,22.1445,22.1576,210500.0
2015-03-18 13:35:00,33.79,33.8,33.76,33.77,212000.0,22.151,22.1576,22.1314,22.1379,212000.0
2015-03-18 13:40:00,33.78,33.8,33.77,33.8,170600.0,22.1445,22.1576,22.1379,22.1576,170600.0
2015-03-18 13:45:00,33.8,33.85,33.78,33.85,156400.0,22.1576,22.1904,22.1445,22.1904,156400.0
2015-03-18 13:50:00,33.85,33.86,33.84,33.84,395900.0,22.1904,22.1969,22.1838,22.1838,395900.0
2015-03-18 13:55:00,33.84,33.97,33.83,33.97,253400.0,22.1838,22.269,22.1773,22.269,253400.0
2015-03-18 14:00:00,33.97,34.35,33.93,34.22,1276400.0,22.269,22.5182,22.2428,22.4329,1276400.0
2015-03-18 14:05:00,34.21,34.37,34.2,34.28,473600.0,22.4264,22.5313,22.4198,22.4723,473600.0
2015-03-18 14:10:00,34.29,34.41,34.28,34.39,656600.0,22.4788,22.5575,22.4723,22.5444,656600.0
2015-03-18 14:15:00,34.38,34.4,34.31,34.34,516300.0,22.5378,22.5509,22.4919,22.5116,516300.0
2015-03-18 14:20:00,34.33,34.37,34.24,34.25,766600.0,22.505,22.5313,22.446,22.4526,766600.0
2015-03-18 14:25:00,34.26,34.27,34.19,34.25,522800.0,22.4592,22.4657,22.4133,22.4526,522800.0
2015-03-18 14:30:00,34.26,34.32,34.21,34.28,864300.0,22.4592,22.4985,22.4264,22.4723,864300.0
2015-03-18 14:35:00,34.27,34.31,34.27,34.29,585500.0,22.4657,22.4919,22.4657,22.4788,585500.0
2015-03-18 14:40:00,34.28,34.34,34.27,34.3,277700.0,22.4723,22.5116,22.4657,22.4854,277700.0
2015-03-18 14:45:00,34.3,34.31,34.25,34.29,207800.0,22.4854,22.4919,22.4526,22.4788,207800.0
2015-03-18 14:50:00,34.28,34.32,34.24,34.29,229000.0,22.4723,22.4985,22.446,22.4788,229000.0
2015-03-18 14:55:00,34.3,34.32,34.24,34.26,473700.0,22.4854,22.4985,22.446,22.4592,473700.0
2015-03-18 15:00:00,34.26,34.48,34.24,34.47,672000.0,22.4592,22.6034,22.446,22.5968,672000.0
2015-03-18 15:05:00,34.47,34.5,34.37,34.38,669300.0,22.5968,22.6165,22.5313,22.5378,669300.0
2015-03-18 15:10:00,34.37,34.4,34.34,34.4,869800.0,22.5313,22.5509,22.5116,22.5509,869800.0
2015-03-18 15:15:00,34.39,34.45,34.38,34.42,473400.0,22.5444,22.5837,22.5378,22.564,473400.0
2015-03-18 15:20:00,34.41,34.42,34.37,34.39,421100.0,22.5575,22.564,22.5313,22.5444,421100.0
2015-03-18 15:25:00,34.39,34.4,34.34,34.36,200400.0,22.5444,22.5509,22.5116,22.5247,200400.0
2015-03-18 15:30:00,34.36,34.38,34.31,34.34,417100.0,22.5247,22.5378,22.4919,22.5116,417100.0
2015-03-18 15:35:00,34.34,34.37,34.3,34.32,462200.0,22.5116,22.5313,22.4854,22.4985,462200.0
2015-03-18 15:40:00,34.32,34.33,34.28,34.31,497200.0,22.4985,22.505,22.4723,22.4919,497200.0
2015-03-18 15:45:00,34.3,34.31,34.24,34.25,656200.0,22.4854,22.4919,22.446,22.4526,656200.0
2015-03-18 15:50:00,34.25,34.27,34.21,34.27,796600.0,22.4526,22.4657,22.4264,22.4657,796600.0
2015-03-18 15:55:00,34.27,34.38,34.26,34.36,1567700.0,22.4657,22.5378,22.4592,22.5247,1567700.0
2015-03-19 09:30:00,34.28,34.34,34.16,34.2,778300.0,22.4723,22.5116,22.3936,22.4198,778300.0
2015-03-19 09:35:00,34.21,34.23,34.12,34.21,252400.0,22.4264,22.4395,22.3674,22.4264,252400.0
2015-03-19 09:40:00,34.2,34.21,34.13,34.14,238500.0,22.4198,22.4264,22.3739,22.3805,238500.0
2015-03-19 09:45:00,34.14,34.14,34.07,34.12,256700.0,22.3805,22.3805,22.3346,22.3674,256700.0
2015-03-19 09:50:00,34.12,34.14,34.09,34.14,292100.0,22.3674,22.3805,22.3477,22.3805,292100.0
2015-03-19 09:55:00,34.14,34.33,34.12,34.27,405500.0,22.3805,22.505,22.3674,22.4657,405500.0
2015-03-19 10:00:00,34.27,34.28,34.17,34.24,172300.0,22.4657,22.4723,22.4002,22.446,172300.0
2015-03-19 10:05:00,34.25,34.25,34.18,34.23,173000.0,22.4526,22.4526,22.4067,22.4395,173000.0
2015-03-19 10:10:00,34.23,34.33,34.2,34.3,184900.0,22.4395,22.505,22.4198,22.4854,184900.0
2015-03-19 10:15:00,34.3,34.38,34.29,34.3,224600.0,22.4854,22.5378,22.4788,22.4854,224600.0
2015-03-19 10:20:00,34.3,34.35,34.3,34.3,170500.0,22.4854,22.5182,22.4854,22.4854,170500.0
2015-03-19 10:25:00,34.3,34.31,34.28,34.31,215900.0,22.4854,22.4919,22.4723,22.4919,215900.0
2015-03-19 10:30:00,34.31,34.31,34.25,34.26,166700.0,22.4919,22.4919,22.4526,22.4592,166700.0
2015-03-19 10:35:00,34.25,34.27,34.22,34.24,188800.0,22.4526,22.4657,22.4329,22.446,188800.0
2015-03-19 10:40:00,34.24,34.25,34.18,34.19,417300.0,22.446,22.4526,22.4067,22.4133,417300.0
2015-03-19 10:45:00,34.19,34.19,34.13,34.14,285000.0,22.4133,22.4133,22.3739,22.3805,285000.0
2015-03-19 10:50:00,34.14,34.19,34.13,34.14,161200.0,22.3805,22.4133,22.3739,22.3805,161200.0
2015-03-19 10:55:00,34.14,34.19,34.11,34.18,221400.0,22.3805,22.4133,22.3608,22.4067,221400.0
2015-03-19 11:00:00,34.19,34.22,34.18,34.2,143700.0,22.4133,22.4329,22.4067,22.4198,143700.0
2015-03-19 11:05:00,34.2,34.2,34.13,34.14,168800.0,22.4198,22.4198,22.3739,22.3805,168800.0
2015-03-19 11:10:00,34.15,34.18,34.15,34.18,98000.0,22.387,22.4067,22.387,22.4067,98000.0
2015-03-19 11:15:00,34.17,34.23,34.17,34.22,154600.0,22.4002,22.4395,22.4002,22.4329,154600.0
2015-03-19 11:20:00,34.22,34.28,34.22,34.27,135800.0,22.4329,22.4723,22.4329,22.4657,135800.0
2015-03-19 11:25:00,34.27,34.28,34.21,34.22,229400.0,22.4657,22.4723,22.4264,22.4329,229400.0
2015-03-19 11:30:00,34.22,34.22,34.09,34.1,308100.0,22.4329,22.4329,22.3477,22.3543,308100.0
2015-03-19 11:35:00,34.1,34.15,34.1,34.13,126200.0,22.3543,22.387,22.3543,22.3739,126200.0
2015-03-19 11:40:00,34.13,34.17,34.12,34.15,178500.0,22.3739,22.4002,22.3674,22.387,178500.0
2015-03-19 11:45:00,34.14,34.16,34.13,34.14,179900.0,22.3805,22.3936,22.3739,22.3805,179900.0
2015-03-19 11:50:00,34.14,34.17,34.12,34.15,140000.0,22.3805,22.4002,22.3674,22.387,140000.0
2015-03-19 11:55:00,34.16,34.22,34.16,34.2,117000.0,22.3936,22.4329,22.3936,22.4198,117000.0
2015-03-19 12:00:00,34.2,34.22,34.18,34.21,197700.0,22.4198,22.4329,22.4067,22.4264,197700.0
2015-03-19 12:05:00,34.21,34.23,34.2,34.21,128900.0,22.4264,22.4395,22.4198,22.4264,128900.0
2015-03-19 12:10:00,34.21,34.21,34.19,34.19,97400.0,22.4264,22.4264,22.4133,22.4133,97400.0
2015-03-19 12:15:00,34.2,34.21,34.16,34.17,186700.0,22.4198,22.4264,22.3936,22.4002,186700.0
2015-03-19 12:20:00,34.18,34.19,34.16,34.17,117500.0,22.4067,22.4133,22.3936,22.4002,117500.0
2015-03-19 12:25:00,34.16,34.2,34.16,34.2,113300.0,22.3936,22.4198,22.3936,22.4198,113300.0
2015-03-19 12:30:00,34.19,34.2,34.15,34.18,135300.0,22.4133,22.4198,22.387,22.4067,135300.0
2015-03-19 12:35:00,34.18,34.18,34.12,34.15,125100.0,22.4067,22.4067,22.3674,22.387,125100.0
2015-03-19 12:40:00,34.14,34.19,34.12,34.19,158000.0,22.3805,22.4133,22.3674,22.4133,158000.0
2015-03-19 12:45:00,34.19,34.19,34.15,34.17,142500.0,22.4133,22.4133,22.387,22.4002,142500.0
2015-03-19 12:50:00,34.18,34.18,34.12,34.17,110800.0,22.4067,22.4067,22.3674,22.4002,110800.0
2015-03-19 12:55:00,34.17,34.18,34.15,34.16,68500.0,22.4002,22.4067,22.387,22.3936,68500.0
2015-03-19 13:00:00,34.16,34.2,34.16,34.19,163900.0,22.3936,22.4198,22.3936,22.4133,163900.0
2015-03-19 13:05:00,34.19,34.21,34.16,34.2,137300.0,22.4133,22.4264,22.3936,22.4198,137300.0
2015-03-19 13:10:00,34.2,34.22,34.19,34.21,108300.0,22.4198,22.4329,22.4133,22.4264,108300.0
2015-03-19 13:15:00,34.2,34.24,34.2,34.24,77100.0,22.4198,22.446,22.4198,22.446,77100.0
2015-03-19 13:20:00,34.23,34.26,34.23,34.25,112200.0,22.4395,22.4592,22.4395,22.4526,112200.0
2015-03-19 13:25:00,34.25,34.28,34.25,34.26,143500.0,22.4526,22.4723,22.4526,22.4592,143500.0
2015-03-19 13:30:00,34.26,34.28,34.25,34.27,87400.0,22.4592,22.4723,22.4526,22.4657,87400.0
2015-03-19 13:35:00,34.27,34.28,34.23,34.23,114500.0,22.4657,22.4723,22.4395,22.4395,114500.0
2015-03-19 13:40:00,34.23,34.23,34.18,34.19,181500.0,22.4395,22.4395,22.4067,22.4133,181500.0
2015-03-19 13:45:00,34.19,34.21,34.18,34.19,104600.0,22.4133,22.4264,22.4067,22.4133,104600.0
2015-03-19 13:50:00,34.19,34.2,34.16,34.2,144900.0,22.4133,22.4198,22.3936,22.4198,144900.0
2015-03-19 13:55:00,34.2,34.2,34.13,34.15,293400.0,22.4198,22.4198,22.3739,22.387,293400.0
2015-03-19 14:00:00,34.15,34.16,34.13,34.15,126100.0,22.387,22.3936,22.3739,22.387,126100.0
2015-03-19 14:05:00,34.16,34.2,34.14,34.19,122600.0,22.3936,22.4198,22.3805,22.4133,122600.0
2015-03-19 14:10:00,34.19,34.22,34.18,34.2,145700.0,22.4133,22.4329,22.4067,22.4198,145700.0
2015-03-19 14:15:00,34.2,34.22,34.17,34.19,135600.0,22.4198,22.4329,22.4002,22.4133,135600.0
2015-03-19 14:20:00,34.18,34.19,34.15,34.16,84800.0,22.4067,22.4133,22.387,22.3936,84800.0
2015-03-19 14:25:00,34.16,34.18,34.15,34.18,95300.0,22.3936,22.4067,22.387,22.4067,95300.0
2015-03-19 14:30:00,34.18,34.21,34.17,34.18,126700.0,22.4067,22.4264,22.4002,22.4067,126700.0
2015-03-19 14:35:00,34.18,34.2,34.15,34.19,160400.0,22.4067,22.4198,22.387,22.4133,160400.0
2015-03-19 14:40:00,34.19,34.22,34.19,34.21,113100.0,22.4133,22.4329,22.4133,22.4264,113100.0
2015-03-19 14:45:00,34.21,34.24,34.2,34.23,173100.0,22.4264,22.446,22.4198,22.4395,173100.0
2015-03-19 14:50:00,34.22,34.25,34.21,34.22,146000.0,22.4329,22.4526,22.4264,22.4329,146000.0
2015-03-19 14:55:00,34.22,34.25,34.2,34.25,99900.0,22.4329,22.4526,22.4198,22.4526,99900.0
2015-03-19 15:00:00,34.25,34.3,34.23,34.29,200100.0,22.4526,22.4854,22.4395,22.4788,200100.0
2015-03-19 15:05:00,34.29,34.31,34.26,34.28,156900.0,22.4788,22.4919,22.4592,22.4723,156900.0
2015-03-19 15:10:00,34.27,34.29,34.24,34.26,137300.0,22.4657,22.4788,22.446,22.4592,137300.0
2015-03-19 15:15:00,34.26,34.27,34.22,34.23,217800.0,22.4592,22.4657,22.4329,22.4395,217800.0
2015-03-19 15:20:00,34.22,34.23,34.19,34.2,146500.0,22.4329,22.4395,22.4133,22.4198,146500.0
2015-03-19 15:25:00,34.2,34.25,34.2,34.25,162600.0,22.4198,22.4526,22.4198,22.4526,162600.0
2015-03-19 15:30:00,34.25,34.3,34.21,34.28,277700.0,22.4526,22.4854,22.4264,22.4723,277700.0
2015-03-19 15:35:00,34.29,34.3,34.25,34.29,234100.0,22.4788,22.4854,22.4526,22.4788,234100.0
2015-03-19 15:40:00,34.29,34.3,34.22,34.24,342800.0,22.4788,22.4854,22.4329,22.446,342800.0
2015-03-19 15:45:00,34.24,34.25,34.22,34.23,441500.0,22.446,22.4526,22.4329,22.4395,441500.0
2015-03-19 15:50:00,34.23,34.24,34.21,34.22,717400.0,22.4395,22.446,22.4264,22.4329,717400.0
2015-03-19 15:55:00,34.23,34.23,34.15,34.16,1972500.0,22.4395,22.4395,22.387,22.3936,1972500.0
2015-03-20 09:30:00,34.13,34.28,34.07,34.16,7111500.0,22.3739,22.4723,22.3346,22.3936,7111500.0
2015-03-20 09:35:00,34.16,34.21,34.12,34.14,578700.0,22.3936,22.4264,22.3674,22.3805,578700.0
2015-03-20 09:40:00,34.14,34.16,34.04,34.12,423400.0,22.3805,22.3936,22.3149,22.3674,423400.0
2015-03-20 09:45:00,34.12,34.16,34.08,34.09,261100.0,22.3674,22.3936,22.3412,22.3477,261100.0
2015-03-20 09:50:00,34.09,34.11,34.05,34.06,253800.0,22.3477,22.3608,22.3215,22.328,253800.0
2015-03-20 09:55:00,34.05,34.07,33.98,34.04,452200.0,22.3215,22.3346,22.2756,22.3149,452200.0
2015-03-20 10:00:00,34.04,34.1,34.04,34.07,333800.0,22.3149,22.3543,22.3149,22.3346,333800.0
2015-03-20 10:05:00,34.06,34.08,34.02,34.08,249400.0,22.328,22.3412,22.3018,22.3412,249400.0
2015-03-20 10:10:00,34.08,34.09,34.04,34.05,194000.0,22.3412,22.3477,22.3149,22.3215,194000.0
2015-03-20 10:15:00,34.05,34.16,34.05,34.1,328100.0,22.3215,22.3936,22.3215,22.3543,328100.0
2015-03-20 10:20:00,34.11,34.13,34.06,34.07,182100.0,22.3608,22.3739,22.328,22.3346,182100.0
2015-03-20 10:25:00,34.07,34.09,33.99,34.03,425700.0,22.3346,22.3477,22.2822,22.3084,425700.0
2015-03-20 10:30:00,34.03,34.09,34.02,34.08,534200.0,22.3084,22.3477,22.3018,22.3412,534200.0
2015-03-20 10:35:00,34.08,34.12,34.06,34.08,288200.0,22.3412,22.3674,22.328,22.3412,288200.0
2015-03-20 10:40:00,34.09,34.09,34.05,34.08,172400.0,22.3477,22.3477,22.3215,22.3412,172400.0
2015-03-20 10:45:00,34.08,34.08,34.05,34.07,279900.0,22.3412,22.3412,22.3215,22.3346,279900.0
2015-03-20 10:50:00,34.07,34.09,33.99,34.03,294300.0,22.3346,22.3477,22.2822,22.3084,294300.0
2015-03-20 10:55:00,34.03,34.09,34.03,34.09,173700.0,22.3084,22.3477,22.3084,22.3477,173700.0
2015-03-20 11:00:00,34.09,34.13,34.07,34.12,172200.0,22.3477,22.3739,22.3346,22.3674,172200.0
2015-03-20 11:05:00,34.12,34.16,34.1,34.11,484400.0,22.3674,22.3936,22.3543,22.3608,484400.0
2015-03-20 11:10:00,34.11,34.11,34.06,34.08,278000.0,22.3608,22.3608,22.328,22.3412,278000.0
2015-03-20 11:15:00,34.09,34.16,34.08,34.13,267500.0,22.3477,22.3936,22.3412,22.3739,267500.0
2015-03-20 11:20:00,34.13,34.13,34.11,34.13,117100.0,22.3739,22.3739,22.3608,22.3739,117100.0
2015-03-20 11:25:00,34.13,34.15,34.11,34.13,172200.0,22.3739,22.387,22.3608,22.3739,172200.0
2015-03-20 11:30:00,34.13,34.15,34.11,34.11,123400.0,22.3739,22.387,22.3608,22.3608,123400.0
2015-03-20 11:35:00,34.11,34.14,34.11,34.14,173800.0,22.3608,22.3805,22.3608,22.3805,173800.0
2015-03-20 11:40:00,34.14,34.15,34.13,34.14,226700.0,22.3805,22.387,22.3739,22.3805,226700.0
2015-03-20 11:45:00,34.15,34.15,34.14,34.15,118700.0,22.387,22.387,22.3805,22.387,118700.0
2015-03-20 11:50:00,34.15,34.17,34.14,34.15,346000.0,22.387,22.4002,22.3805,22.387,346000.0
2015-03-20 11:55:00,34.15,34.17,34.14,34.16,211000.0,22.387,22.4002,22.3805,22.3936,211000.0
2015-03-20 12:00:00,34.16,34.17,34.14,34.16,265500.0,22.3936,22.4002,22.3805,22.3936,265500.0
2015-03-20 12:05:00,34.15,34.17,34.14,34.16,151300.0,22.387,22.4002,22.3805,22.3936,151300.0
2015-03-20 12:10:00,34.16,34.17,34.15,34.15,238900.0,22.3936,22.4002,22.387,22.387,238900.0
2015-03-20 12:15:00,34.15,34.16,34.14,34.15,122500.0,22.387,22.3936,22.3805,22.387,122500.0
2015-03-20 12:20:00,34.16,34.17,34.14,34.17,169700.0,22.3936,22.4002,22.3805,22.4002,169700.0
2015-03-20 12:25:00,34.16,34.19,34.16,34.19,204200.0,22.3936,22.4133,22.3936,22.4133,204200.0
2015-03-20 12:30:00,34.19,34.2,34.17,34.18,165400.0,22.4133,22.4198,22.4002,22.4067,165400.0
2015-03-20 12:35:00,34.18,34.2,34.17,34.2,127900.0,22.4067,22.4198,22.4002,22.4198,127900.0
2015-03-20 12:40:00,34.19,34.21,34.15,34.16,568600.0,22.4133,22.4264,22.387,22.3936,568600.0
2015-03-20 12:45:00,34.16,34.17,34.14,34.15,88300.0,22.3936,22.4002,22.3805,22.387,88300.0
2015-03-20 12:50:00,34.15,34.19,34.14,34.19,225800.0,22.387,22.4133,22.3805,22.4133,225800.0
2015-03-20 12:55:00,34.18,34.2,34.18,34.18,139300.0,22.4067,22.4198,22.4067,22.4067,139300.0
2015-03-20 13:00:00,34.19,34.27,34.18,34.21,410900.0,22.4133,22.4657,22.4067,22.4264,410900.0
2015-03-20 13:05:00,34.21,34.27,34.21,34.25,159300.0,22.4264,22.4657,22.4264,22.4526,159300.0
2015-03-20 13:10:00,34.25,34.25,34.18,34.19,206800.0,22.4526,22.4526,22.4067,22.4133,206800.0
2015-03-20 13:15:00,34.2,34.27,34.19,34.27,241300.0,22.4198,22.4657,22.4133,22.4657,241300.0
2015-03-20 13:20:00,34.26,34.29,34.25,34.25,121900.0,22.4592,22.4788,22.4526,22.4526,121900.0
2015-03-20 13:25:00,34.26,34.33,34.25,34.33,211800.0,22.4592,22.505,22.4526,22.505,211800.0
2015-03-20 13:30:00,34.33,34.33,34.3,34.31,115900.0,22.505,22.505,22.4854,22.4919,115900.0
2015-03-20 13:35:00,34.3,34.34,34.3,34.32,168800.0,22.4854,22.5116,22.4854,22.4985,168800.0
2015-03-20 13:40:00,34.32,34.35,34.31,34.34,202400.0,22.4985,22.5182,22.4919,22.5116,202400.0
2015-03-20 13:45:00,34.34,34.38,34.34,34.36,205200.0,22.5116,22.5378,22.5116,22.5247,205200.0
2015-03-20 13:50:00,34.35,34.38,34.35,34.36,184900.0,22.5182,22.5378,22.5182,22.5247,184900.0
2015-03-20 13:55:00,34.36,34.38,34.35,34.38,206200.0,22.5247,22.5378,22.5182,22.5378,206200.0
2015-03-20 14:00:00,34.38,34.4,34.37,34.39,153300.0,22.5378,22.5509,22.5313,22.5444,153300.0
2015-03-20 14:05:00,34.39,34.47,34.38,34.44,366300.0,22.5444,22.5968,22.5378,22.5771,366300.0
2015-03-20 14:10:00,34.44,34.44,34.4,34.43,175800.0,22.5771,22.5771,22.5509,22.5706,175800.0
2015-03-20 14:15:00,34.43,34.43,34.38,34.39,180800.0,22.5706,22.5706,22.5378,22.5444,180800.0
2015-03-20 14:20:00,34.39,34.41,34.37,34.39,132000.0,22.5444,22.5575,22.5313,22.5444,132000.0
2015-03-20 14:25:00,34.38,34.39,34.3,34.32,320300.0,22.5378,22.5444,22.4854,22.4985,320300.0
2015-03-20 14:30:00,34.33,34.33,34.25,34.25,467000.0,22.505,22.505,22.4526,22.4526,467000.0
2015-03-20 14:35:00,34.26,34.27,34.22,34.24,367100.0,22.4592,22.4657,22.4329,22.446,367100.0
2015-03-20 14:40:00,34.23,34.31,34.23,34.3,306300.0,22.4395,22.4919,22.4395,22.4854,306300.0
2015-03-20 14:45:00,34.3,34.31,34.26,34.3,428600.0,22.4854,22.4919,22.4592,22.4854,428600.0
2015-03-20 14:50:00,34.3,34.33,34.29,34.31,385700.0,22.4854,22.505,22.4788,22.4919,385700.0
2015-03-20 14:55:00,34.31,34.4,34.31,34.39,252500.0,22.4919,22.5509,22.4919,22.5444,252500.0
2015-03-20 15:00:00,34.39,34.41,34.37,34.39,345800.0,22.5444,22.5575,22.5313,22.5444,345800.0
2015-03-20 15:05:00,34.39,34.4,34.35,34.38,263100.0,22.5444,22.5509,22.5182,22.5378,263100.0
2015-03-20 15:10:00,34.38,34.39,34.37,34.38,293400.0,22.5378,22.5444,22.5313,22.5378,293400.0
2015-03-20 15:15:00,34.37,34.39,34.34,34.34,412400.0,22.5313,22.5444,22.5116,22.5116,412400.0
2015-03-20 15:20:00,34.34,34.35,34.27,34.3,409700.0,22.5116,22.5182,22.4657,22.4854,409700.0
2015-03-20 15:25:00,34.3,34.31,34.25,34.26,364900.0,22.4854,22.4919,22.4526,22.4592,364900.0
2015-03-20 15:30:00,34.27,34.3,34.26,34.28,251000.0,22.4657,22.4854,22.4592,22.4723,251000.0
2015-03-20 15:35:00,34.29,34.3,34.24,34.29,414700.0,22.4788,22.4854,22.446,22.4788,414700.0
2015-03-20 15:40:00,34.29,34.33,34.28,34.3,469900.0,22.4788,22.505,22.4723,22.4854,469900.0
2015-03-20 15:45:00,34.29,34.37,34.29,34.33,780900.0,22.4788,22.5313,22.4788,22.505,780900.0
2015-03-20 15:50:00,34.33,34.34,34.25,34.27,1322400.0,22.505,22.5116,22.4526,22.4657,1322400.0
2015-03-20 15:55:00,34.26,34.27,34.24,34.26,3176800.0,22.4592,22.4657,22.446,22.4592,3176800.0
2015-03-23 09:30:00,34.51,34.75,34.49,34.75,1483600.0,22.623,22.7804,22.6099,22.7804,1483600.0
2015-03-23 09:35:00,34.74,34.84,34.69,34.82,1041000.0,22.7738,22.8394,22.741,22.8263,1041000.0
2015-03-23 09:40:00,34.82,34.87,34.79,34.81,856700.0,22.8263,22.859,22.8066,22.8197,856700.0
2015-03-23 09:45:00,34.81,34.87,34.73,34.79,1049800.0,22.8197,22.859,22.7673,22.8066,1049800.0
2015-03-23 09:50:00,34.79,34.9,34.75,34.9,911100.0,22.8066,22.8787,22.7804,22.8787,911100.0
2015-03-23 09:55:00,34.9,34.93,34.78,34.8,1147700.0,22.8787,22.8984,22.8,22.8131,1147700.0
2015-03-23 10:00:00,34.8,35.06,34.79,35.03,2634100.0,22.8131,22.9836,22.8066,22.9639,2634100.0
2015-03-23 10:05:00,35.03,35.04,34.91,34.98,746200.0,22.9639,22.9705,22.8853,22.9311,746200.0
2015-03-23 10:10:00,34.99,35.03,34.94,35.0,752100.0,22.9377,22.9639,22.9049,22.9443,752100.0
2015-03-23 10:15:00,34.99,35.1,34.98,35.09,616300.0,22.9377,23.0098,22.9311,23.0033,616300.0
2015-03-23 10:20:00,35.09,35.18,35.08,35.14,891800.0,23.0033,23.0623,22.9967,23.036,891800.0
2015-03-23 10:25:00,35.14,35.21,35.13,35.19,1566300.0,23.036,23.0819,23.0295,23.0688,1566300.0
2015-03-23 10:30:00,35.18,35.19,35.1,35.17,943600.0,23.0623,23.0688,23.0098,23.0557,943600.0
2015-03-23 10:35:00,35.17,35.23,35.17,35.22,660100.0,23.0557,23.095,23.0557,23.0885,660100.0
2015-03-23 10:40:00,35.23,35.25,35.21,35.24,528900.0,23.095,23.1081,23.0819,23.1016,528900.0
2015-03-23 10:45:00,35.25,35.26,35.21,35.22,772600.0,23.1081,23.1147,23.0819,23.0885,772600.0
2015-03-23 10:50:00,35.22,35.24,35.21,35.21,393600.0,23.0885,23.1016,23.0819,23.0819,393600.0
2015-03-23 10:55:00,35.21,35.22,35.12,35.12,522300.0,23.0819,23.0885,23.0229,23.0229,522300.0
2015-03-23 11:00:00,35.13,35.13,35.05,35.1,659100.0,23.0295,23.0295,22.977,23.0098,659100.0
2015-03-23 11:05:00,35.11,35.16,35.08,35.15,436200.0,23.0164,23.0491,22.9967,23.0426,436200.0
2015-03-23 11:10:00,35.15,35.18,35.13,35.16,507400.0,23.0426,23.0623,23.0295,23.0491,507400.0
2015-03-23 11:15:00,35.16,35.17,35.12,35.14,421900.0,23.0491,23.0557,23.0229,23.036,421900.0
2015-03-23 11:20:00,35.15,35.17,35.13,35.13,475000.0,23.0426,23.0557,23.0295,23.0295,475000.0
2015-03-23 11:25:00,35.13,35.14,35.09,35.09,329200.0,23.0295,23.036,23.0033,23.0033,329200.0
2015-03-23 11:30:00,35.09,35.11,35.06,35.07,534800.0,23.0033,23.0164,22.9836,22.9901,534800.0
2015-03-23 11:35:00,35.07,35.19,35.04,35.18,551800.0,22.9901,23.0688,22.9705,23.0623,551800.0
2015-03-23 11:40:00,35.19,35.22,35.18,35.21,457000.0,23.0688,23.0885,23.0623,23.0819,457000.0
2015-03-23 11:45:00,35.2,35.24,35.2,35.23,497400.0,23.0754,23.1016,23.0754,23.095,497400.0
2015-03-23 11:50:00,35.23,35.24,35.2,35.23,371400.0,23.095,23.1016,23.0754,23.095,371400.0
2015-03-23 11:55:00,35.23,35.23,35.2,35.2,338600.0,23.095,23.095,23.0754,23.0754,338600.0
2015-03-23 12:00:00,35.2,35.22,35.17,35.18,480600.0,23.0754,23.0885,23.0557,23.0623,480600.0
2015-03-23 12:05:00,35.18,35.24,35.17,35.23,327800.0,23.0623,23.1016,23.0557,23.095,327800.0
2015-03-23 12:10:00,35.23,35.24,35.21,35.21,538400.0,23.095,23.1016,23.0819,23.0819,538400.0
2015-03-23 12:15:00,35.21,35.26,35.21,35.24,498000.0,23.0819,23.1147,23.0819,23.1016,498000.0
2015-03-23 12:20:00,35.23,35.24,35.19,35.23,375000.0,23.095,23.1016,23.0688,23.095,375000.0
2015-03-23 12:25:00,35.23,35.23,35.2,35.22,301400.0,23.095,23.095,23.0754,23.0885,301400.0
2015-03-23 12:30:00,35.23,35.34,35.22,35.33,484900.0,23.095,23.1671,23.0885,23.1606,484900.0
2015-03-23 12:35:00,35.34,35.35,35.3,35.33,384400.0,23.1671,23.1737,23.1409,23.1606,384400.0
2015-03-23 12:40:00,35.34,35.35,35.31,35.35,210900.0,23.1671,23.1737,23.1475,23.1737,210900.0
2015-03-23 12:45:00,35.34,35.35,35.32,35.34,250900.0,23.1671,23.1737,23.154,23.1671,250900.0
2015-03-23 12:50:00,35.34,35.35,35.32,35.32,235000.0,23.1671,23.1737,23.154,23.154,235000.0
2015-03-23 12:55:00,35.32,35.34,35.32,35.32,161100.0,23.154,23.1671,23.154,23.154,161100.0
2015-03-23 13:00:00,35.32,35.33,35.27,35.29,332400.0,23.154,23.1606,23.1213,23.1344,332400.0
2015-03-23 13:05:00,35.29,35.3,35.27,35.27,179400.0,23.1344,23.1409,23.1213,23.1213,179400.0
2015-03-23 13:10:00,35.28,35.3,35.27,35.28,208200.0,23.1278,23.1409,23.1213,23.1278,208200.0
2015-03-23 13:15:00,35.27,35.3,35.27,35.3,248500.0,23.1213,23.1409,23.1213,23.1409,248500.0
2015-03-23 13:20:00,35.29,35.3,35.28,35.28,142500.0,23.1344,23.1409,23.1278,23.1278,142500.0
2015-03-23 13:25:00,35.28,35.3,35.28,35.29,250100.0,23.1278,23.1409,23.1278,23.1344,250100.0
2015-03-23 13:30:00,35.29,35.31,35.29,35.3,207000.0,23.1344,23.1475,23.1344,23.1409,207000.0
2015-03-23 13:35:00,35.3,35.38,35.3,35.37,408600.0,23.1409,23.1934,23.1409,23.1868,408600.0
2015-03-23 13:40:00,35.38,35.39,35.32,35.36,461800.0,23.1934,23.1999,23.154,23.1803,461800.0
2015-03-23 13:45:00,35.35,35.38,35.33,35.37,347100.0,23.1737,23.1934,23.1606,23.1868,347100.0
2015-03-23 13:50:00,35.37,35.38,35.34,35.37,233900.0,23.1868,23.1934,23.1671,23.1868,233900.0
2015-03-23 13:55:00,35.38,35.42,35.36,35.36,290000.0,23.1934,23.2196,23.1803,23.1803,290000.0
2015-03-23 14:00:00,35.36,35.38,35.34,35.38,358400.0,23.1803,23.1934,23.1671,23.1934,358400.0
2015-03-23 14:05:00,35.38,35.42,35.37,35.39,305200.0,23.1934,23.2196,23.1868,23.1999,305200.0
2015-03-23 14:10:00,35.39,35.41,35.38,35.41,232500.0,23.1999,23.213,23.1934,23.213,232500.0
2015-03-23 14:15:00,35.4,35.45,35.4,35.42,330900.0,23.2065,23.2393,23.2065,23.2196,330900.0
2015-03-23 14:20:00,35.43,35.43,35.39,35.4,309000.0,23.2261,23.2261,23.1999,23.2065,309000.0
2015-03-23 14:25:00,35.39,35.42,35.37,35.41,358300.0,23.1999,23.2196,23.1868,23.213,358300.0
2015-03-23 14:30:00,35.41,35.42,35.38,35.38,299000.0,23.213,23.2196,23.1934,23.1934,299000.0
2015-03-23 14:35:00,35.38,35.4,35.37,35.38,185500.0,23.1934,23.2065,23.1868,23.1934,185500.0
2015-03-23 14:40:00,35.38,35.38,35.35,35.36,288300.0,23.1934,23.1934,23.1737,23.1803,288300.0
2015-03-23 14:45:00,35.36,35.37,35.34,35.35,225700.0,23.1803,23.1868,23.1671,23.1737,225700.0
2015-03-23 14:50:00,35.34,35.35,35.32,35.32,374500.0,23.1671,23.1737,23.154,23.154,374500.0
2015-03-23 14:55:00,35.32,35.33,35.31,35.32,339500.0,23.154,23.1606,23.1475,23.154,339500.0
2015-03-23 15:00:00,35.32,35.33,35.31,35.32,252500.0,23.154,23.1606,23.1475,23.154,252500.0
2015-03-23 15:05:00,35.32,35.33,35.3,35.33,375600.0,23.154,23.1606,23.1409,23.1606,375600.0
2015-03-23 15:10:00,35.32,35.33,35.3,35.3,223300.0,23.154,23.1606,23.1409,23.1409,223300.0
2015-03-23 15:15:00,35.3,35.31,35.28,35.3,343900.0,23.1409,23.1475,23.1278,23.1409,343900.0
2015-03-23 15:20:00,35.3,35.3,35.26,35.27,828100.0,23.1409,23.1409,23.1147,23.1213,828100.0
2015-03-23 15:25:00,35.27,35.31,35.27,35.3,471600.0,23.1213,23.1475,23.1213,23.1409,471600.0
2015-03-23 15:30:00,35.3,35.31,35.26,35.26,568600.0,23.1409,23.1475,23.1147,23.1147,568600.0
2015-03-23 15:35:00,35.26,35.26,35.22,35.23,800300.0,23.1147,23.1147,23.0885,23.095,800300.0
2015-03-23 15:40:00,35.23,35.24,35.18,35.22,889300.0,23.095,23.1016,23.0623,23.0885,889300.0
2015-03-23 15:45:00,35.22,35.23,35.18,35.21,756700.0,23.0885,23.095,23.0623,23.0819,756700.0
2015-03-23 15:50:00,35.2,35.21,35.12,35.14,2060700.0,23.0754,23.0819,23.0229,23.036,2060700.0
2015-03-23 15:55:00,35.14,35.15,35.05,35.05,2315700.0,23.036,23.0426,22.977,22.977,2315700.0
2015-03-24 09:30:00,34.94,35.0,34.86,34.93,981200.0,22.9049,22.9443,22.8525,22.8984,981200.0
2015-03-24 09:35:00,34.93,35.0,34.83,34.98,614900.0,22.8984,22.9443,22.8328,22.9311,614900.0
2015-03-24 09:40:00,34.98,34.99,34.83,34.88,442500.0,22.9311,22.9377,22.8328,22.8656,442500.0
2015-03-24 09:45:00,34.89,34.9,34.8,34.84,497300.0,22.8721,22.8787,22.8131,22.8394,497300.0
2015-03-24 09:50:00,34.84,34.9,34.84,34.9,472000.0,22.8394,22.8787,22.8394,22.8787,472000.0
2015-03-24 09:55:00,34.89,34.92,34.8,34.82,375300.0,22.8721,22.8918,22.8131,22.8263,375300.0
2015-03-24 10:00:00,34.82,34.86,34.76,34.8,511300.0,22.8263,22.8525,22.7869,22.8131,511300.0
2015-03-24 10:05:00,34.8,34.85,34.76,34.84,374600.0,22.8131,22.8459,22.7869,22.8394,374600.0
2015-03-24 10:10:00,34.84,34.86,34.82,34.84,676400.0,22.8394,22.8525,22.8263,22.8394,676400.0
2015-03-24 10:15:00,34.85,34.87,34.83,34.87,380500.0,22.8459,22.859,22.8328,22.859,380500.0
2015-03-24 10:20:00,34.87,34.87,34.76,34.78,430900.0,22.859,22.859,22.7869,22.8,430900.0
2015-03-24 10:25:00,34.78,34.83,34.74,34.82,248400.0,22.8,22.8328,22.7738,22.8263,248400.0
2015-03-24 10:30:00,34.82,34.86,34.82,34.85,302800.0,22.8263,22.8525,22.8263,22.8459,302800.0
2015-03-24 10:35:00,34.84,34.86,34.82,34.83,146100.0,22.8394,22.8525,22.8263,22.8328,146100.0
2015-03-24 10:40:00,34.83,34.84,34.79,34.79,150000.0,22.8328,22.8394,22.8066,22.8066,150000.0
2015-03-24 10:45:00,34.79,34.79,34.75,34.75,229400.0,22.8066,22.8066,22.7804,22.7804,229400.0
2015-03-24 10:50:00,34.75,34.77,34.75,34.76,200800.0,22.7804,22.7935,22.7804,22.7869,200800.0
2015-03-24 10:55:00,34.76,34.79,34.75,34.77,353400.0,22.7869,22.8066,22.7804,22.7935,353400.0
2015-03-24 11:00:00,34.77,34.86,34.76,34.85,301700.0,22.7935,22.8525,22.7869,22.8459,301700.0
2015-03-24 11:05:00,34.85,34.88,34.83,34.87,438500.0,22.8459,22.8656,22.8328,22.859,438500.0
2015-03-24 11:10:00,34.87,34.87,34.85,34.87,109000.0,22.859,22.859,22.8459,22.859,109000.0
2015-03-24 11:15:00,34.87,34.95,34.86,34.93,506400.0,22.859,22.9115,22.8525,22.8984,506400.0
2015-03-24 11:20:00,34.93,34.94,34.92,34.93,199500.0,22.8984,22.9049,22.8918,22.8984,199500.0
2015-03-24 11:25:00,34.93,34.94,34.91,34.91,248500.0,22.8984,22.9049,22.8853,22.8853,248500.0
2015-03-24 11:30:00,34.91,34.93,34.91,34.93,212300.0,22.8853,22.8984,22.8853,22.8984,212300.0
2015-03-24 11:35:00,34.92,34.93,34.86,34.88,344400.0,22.8918,22.8984,22.8525,22.8656,344400.0
2015-03-24 11:40:00,34.88,34.88,34.84,34.86,330600.0,22.8656,22.8656,22.8394,22.8525,330600.0
2015-03-24 11:45:00,34.86,34.88,34.84,34.87,152100.0,22.8525,22.8656,22.8394,22.859,152100.0
2015-03-24 11:50:00,34.88,34.88,34.85,34.88,163600.0,22.8656,22.8656,22.8459,22.8656,163600.0
2015-03-24 11:55:00,34.89,34.9,34.85,34.85,144700.0,22.8721,22.8787,22.8459,22.8459,144700.0
2015-03-24 12:00:00,34.85,34.89,34.85,34.87,138800.0,22.8459,22.8721,22.8459,22.859,138800.0
2015-03-24 12:05:00,34.88,34.89,34.85,34.87,272700.0,22.8656,22.8721,22.8459,22.859,272700.0
2015-03-24 12:10:00,34.87,34.88,34.84,34.84,194000.0,22.859,22.8656,22.8394,22.8394,194000.0
2015-03-24 12:15:00,34.84,34.85,34.79,34.79,199100.0,22.8394,22.8459,22.8066,22.8066,199100.0
2015-03-24 12:20:00,34.79,34.8,34.71,34.75,346600.0,22.8066,22.8131,22.7541,22.7804,346600.0
2015-03-24 12:25:00,34.75,34.78,34.71,34.72,175700.0,22.7804,22.8,22.7541,22.7607,175700.0
2015-03-24 12:30:00,34.73,34.73,34.62,34.63,351800.0,22.7673,22.7673,22.6951,22.7017,351800.0
2015-03-24 12:35:00,34.63,34.65,34.6,34.61,280600.0,22.7017,22.7148,22.682,22.6886,280600.0
2015-03-24 12:40:00,34.61,34.65,34.6,34.62,317900.0,22.6886,22.7148,22.682,22.6951,317900.0
2015-03-24 12:45:00,34.62,34.65,34.59,34.6,297300.0,22.6951,22.7148,22.6755,22.682,297300.0
2015-03-24 12:50:00,34.59,34.63,34.58,34.59,185400.0,22.6755,22.7017,22.6689,22.6755,185400.0
2015-03-24 12:55:00,34.59,34.62,34.57,34.58,218900.0,22.6755,22.6951,22.6624,22.6689,218900.0
2015-03-24 13:00:00,34.58,34.62,34.58,34.59,182200.0,22.6689,22.6951,22.6689,22.6755,182200.0
2015-03-24 13:05:00,34.6,34.61,34.57,34.58,119000.0,22.682,22.6886,22.6624,22.6689,119000.0
2015-03-24 13:10:00,34.58,34.59,34.57,34.58,217500.0,22.6689,22.6755,22.6624,22.6689,217500.0
2015-03-24 13:15:00,34.57,34.63,34.57,34.6,139400.0,22.6624,22.7017,22.6624,22.682,139400.0
2015-03-24 13:20:00,34.6,34.61,34.57,34.57,121400.0,22.682,22.6886,22.6624,22.6624,121400.0
2015-03-24 13:25:00,34.58,34.58,34.5,34.54,347000.0,22.6689,22.6689,22.6165,22.6427,347000.0
2015-03-24 13:30:00,34.53,34.56,34.51,34.55,189700.0,22.6361,22.6558,22.623,22.6493,189700.0
2015-03-24 13:35:00,34.55,34.59,34.54,34.58,226100.0,22.6493,22.6755,22.6427,22.6689,226100.0
2015-03-24 13:40:00,34.58,34.62,34.57,34.6,157200.0,22.6689,22.6951,22.6624,22.682,157200.0
2015-03-24 13:45:00,34.6,34.63,34.58,34.63,184000.0,22.682,22.7017,22.6689,22.7017,184000.0
2015-03-24 13:50:00,34.62,34.64,34.61,34.62,152800.0,22.6951,22.7083,22.6886,22.6951,152800.0
2015-03-24 13:55:00,34.62,34.66,34.62,34.65,155200.0,22.6951,22.7214,22.6951,22.7148,155200.0
2015-03-24 14:00:00,34.64,34.65,34.61,34.62,244300.0,22.7083,22.7148,22.6886,22.6951,244300.0
2015-03-24 14:05:00,34.62,34.62,34.58,34.61,191600.0,22.6951,22.6951,22.6689,22.6886,191600.0
2015-03-24 14:10:00,34.61,34.63,34.56,34.56,150700.0,22.6886,22.7017,22.6558,22.6558,150700.0
2015-03-24 14:15:00,34.57,34.6,34.52,34.52,158800.0,22.6624,22.682,22.6296,22.6296,158800.0
2015-03-24 14:20:00,34.52,34.58,34.51,34.57,234900.0,22.6296,22.6689,22.623,22.6624,234900.0
2015-03-24 14:25:00,34.57,34.58,34.55,34.58,208600.0,22.6624,22.6689,22.6493,22.6689,208600.0
2015-03-24 14:30:00,34.57,34.57,34.52,34.53,126800.0,22.6624,22.6624,22.6296,22.6361,126800.0
2015-03-24 14:35:00,34.54,34.55,34.52,34.54,171700.0,22.6427,22.6493,22.6296,22.6427,171700.0
2015-03-24 14:40:00,34.54,34.56,34.52,34.55,213400.0,22.6427,22.6558,22.6296,22.6493,213400.0
2015-03-24 14:45:00,34.55,34.56,34.53,34.54,114400.0,22.6493,22.6558,22.6361,22.6427,114400.0
2015-03-24 14:50:00,34.54,34.54,34.5,34.51,156600.0,22.6427,22.6427,22.6165,22.623,156600.0
2015-03-24 14:55:00,34.51,34.53,34.5,34.51,193400.0,22.623,22.6361,22.6165,22.623,193400.0
2015-03-24 15:00:00,34.52,34.54,34.5,34.52,221900.0,22.6296,22.6427,22.6165,22.6296,221900.0
2015-03-24 15:05:00,34.52,34.6,34.52,34.58,271100.0,22.6296,22.682,22.6296,22.6689,271100.0
2015-03-24 15:10:00,34.59,34.6,34.56,34.57,321700.0,22.6755,22.682,22.6558,22.6624,321700.0
2015-03-24 15:15:00,34.57,34.62,34.57,34.62,439200.0,22.6624,22.6951,22.6624,22.6951,439200.0
2015-03-24 15:20:00,34.61,34.62,34.52,34.53,438100.0,22.6886,22.6951,22.6296,22.6361,438100.0
2015-03-24 15:25:00,34.54,34.56,34.53,34.54,234000.0,22.6427,22.6558,22.6361,22.6427,234000.0
2015-03-24 15:30:00,34.54,34.56,34.53,34.55,301100.0,22.6427,22.6558,22.6361,22.6493,301100.0
2015-03-24 15:35:00,34.55,34.58,34.52,34.53,429700.0,22.6493,22.6689,22.6296,22.6361,429700.0
2015-03-24 15:40:00,34.53,34.6,34.53,34.57,616500.0,22.6361,22.682,22.6361,22.6624,616500.0
2015-03-24 15:45:00,34.57,34.63,34.54,34.55,724100.0,22.6624,22.7017,22.6427,22.6493,724100.0
2015-03-24 15:50:00,34.56,34.57,34.53,34.55,1034500.0,22.6558,22.6624,22.6361,22.6493,1034500.0
2015-03-24 15:55:00,34.55,34.58,34.51,34.52,1810900.0,22.6493,22.6689,22.623,22.6296,1810900.0
2015-03-25 09:30:00,34.59,34.9,34.59,34.88,950100.0,22.6755,22.8787,22.6755,22.8656,950100.0
2015-03-25 09:35:00,34.88,34.9,34.75,34.75,398900.0,22.8656,22.8787,22.7804,22.7804,398900.0
2015-03-25 09:40:00,34.75,34.8,34.73,34.79,375600.0,22.7804,22.8131,22.7673,22.8066,375600.0
2015-03-25 09:45:00,34.8,34.8,34.68,34.7,446800.0,22.8131,22.8131,22.7345,22.7476,446800.0
2015-03-25 09:50:00,34.7,34.8,34.7,34.78,365200.0,22.7476,22.8131,22.7476,22.8,365200.0
2015-03-25 09:55:00,34.79,34.79,34.73,34.77,261500.0,22.8066,22.8066,22.7673,22.7935,261500.0
2015-03-25 10:00:00,34.77,34.91,34.76,34.89,397000.0,22.7935,22.8853,22.7869,22.8721,397000.0
2015-03-25 10:05:00,34.89,34.92,34.86,34.88,560100.0,22.8721,22.8918,22.8525,22.8656,560100.0
2015-03-25 10:10:00,34.88,34.93,34.87,34.87,437200.0,22.8656,22.8984,22.859,22.859,437200.0
2015-03-25 10:15:00,34.87,34.88,34.83,34.86,267200.0,22.859,22.8656,22.8328,22.8525,267200.0
2015-03-25 10:20:00,34.86,34.92,34.85,34.89,352600.0,22.8525,22.8918,22.8459,22.8721,352600.0
2015-03-25 10:25:00,34.89,34.9,34.87,34.88,309000.0,22.8721,22.8787,22.859,22.8656,309000.0
2015-03-25 10:30:00,34.88,34.97,34.87,34.96,478100.0,22.8656,22.9246,22.859,22.918,478100.0
2015-03-25 10:35:00,34.97,34.99,34.94,34.96,319700.0,22.9246,22.9377,22.9049,22.918,319700.0
2015-03-25 10:40:00,34.96,34.97,34.91,34.92,291500.0,22.918,22.9246,22.8853,22.8918,291500.0
2015-03-25 10:45:00,34.92,34.93,34.87,34.92,329100.0,22.8918,22.8984,22.859,22.8918,329100.0
2015-03-25 10:50:00,34.93,34.93,34.9,34.91,298000.0,22.8984,22.8984,22.8787,22.8853,298000.0
2015-03-25 10:55:00,34.92,34.96,34.9,34.96,239300.0,22.8918,22.918,22.8787,22.918,239300.0
2015-03-25 11:00:00,34.95,35.0,34.95,34.99,372300.0,22.9115,22.9443,22.9115,22.9377,372300.0
2015-03-25 11:05:00,34.98,34.99,34.94,34.95,182900.0,22.9311,22.9377,22.9049,22.9115,182900.0
2015-03-25 11:10:00,34.95,34.95,34.91,34.95,201800.0,22.9115,22.9115,22.8853,22.9115,201800.0
2015-03-25 11:15:00,34.94,34.96,34.87,34.9,355400.0,22.9049,22.918,22.859,22.8787,355400.0
2015-03-25 11:20:00,34.9,34.91,34.84,34.87,285000.0,22.8787,22.8853,22.8394,22.859,285000.0
2015-03-25 11:25:00,34.87,34.9,34.86,34.89,147000.0,22.859,22.8787,22.8525,22.8721,147000.0
2015-03-25 11:30:00,34.89,34.9,34.78,34.79,444500.0,22.8721,22.8787,22.8,22.8066,444500.0
2015-03-25 11:35:00,34.79,34.8,34.69,34.69,348500.0,22.8066,22.8131,22.741,22.741,348500.0
2015-03-25 11:40:00,34.7,34.7,34.62,34.64,334100.0,22.7476,22.7476,22.6951,22.7083,334100.0
2015-03-25 11:45:00,34.65,34.7,34.64,34.68,310600.0,22.7148,22.7476,22.7083,22.7345,310600.0
2015-03-25 11:50:00,34.68,34.74,34.66,34.71,275800.0,22.7345,22.7738,22.7214,22.7541,275800.0
2015-03-25 11:55:00,34.72,34.76,34.69,34.74,588300.0,22.7607,22.7869,22.741,22.7738,588300.0
2015-03-25 12:00:00,34.74,34.74,34.7,34.73,147300.0,22.7738,22.7738,22.7476,22.7673,147300.0
2015-03-25 12:05:00,34.72,34.77,34.71,34.72,173100.0,22.7607,22.7935,22.7541,22.7607,173100.0
2015-03-25 12:10:00,34.72,34.83,34.72,34.82,212700.0,22.7607,22.8328,22.7607,22.8263,212700.0
2015-03-25 12:15:00,34.82,34.83,34.73,34.75,203100.0,22.8263,22.8328,22.7673,22.7804,203100.0
2015-03-25 12:20:00,34.75,34.75,34.66,34.66,226500.0,22.7804,22.7804,22.7214,22.7214,226500.0
2015-03-25 12:25:00,34.67,34.75,34.66,34.72,252700.0,22.7279,22.7804,22.7214,22.7607,252700.0
2015-03-25 12:30:00,34.7,34.7,34.59,34.62,306400.0,22.7476,22.7476,22.6755,22.6951,306400.0
2015-03-25 12:35:00,34.61,34.62,34.56,34.56,234600.0,22.6886,22.6951,22.6558,22.6558,234600.0
2015-03-25 12:40:00,34.56,34.58,34.53,34.56,268400.0,22.6558,22.6689,22.6361,22.6558,268400.0
2015-03-25 12:45:00,34.56,34.6,34.55,34.6,133700.0,22.6558,22.682,22.6493,22.682,133700.0
2015-03-25 12:50:00,34.59,34.62,34.58,34.6,193300.0,22.6755,22.6951,22.6689,22.682,193300.0
2015-03-25 12:55:00,34.6,34.63,34.58,34.63,145300.0,22.682,22.7017,22.6689,22.7017,145300.0
2015-03-25 13:00:00,34.62,34.63,34.59,34.6,169400.0,22.6951,22.7017,22.6755,22.682,169400.0
2015-03-25 13:05:00,34.6,34.6,34.56,34.56,99000.0,22.682,22.682,22.6558,22.6558,99000.0
2015-03-25 13:10:00,34.57,34.57,34.5,34.52,220600.0,22.6624,22.6624,22.6165,22.6296,220600.0
2015-03-25 13:15:00,34.52,34.53,34.47,34.52,264100.0,22.6296,22.6361,22.5968,22.6296,264100.0
2015-03-25 13:20:00,34.51,34.54,34.48,34.54,229500.0,22.623,22.6427,22.6034,22.6427,229500.0
2015-03-25 13:25:00,34.54,34.56,34.5,34.54,237700.0,22.6427,22.6558,22.6165,22.6427,237700.0
2015-03-25 13:30:00,34.54,34.56,34.51,34.52,258900.0,22.6427,22.6558,22.623,22.6296,258900.0
2015-03-25 13:35:00,34.52,34.54,34.48,34.54,147700.0,22.6296,22.6427,22.6034,22.6427,147700.0
2015-03-25 13:40:00,34.54,34.6,34.54,34.59,234200.0,22.6427,22.682,22.6427,22.6755,234200.0
2015-03-25 13:45:00,34.59,34.6,34.57,34.58,122200.0,22.6755,22.682,22.6624,22.6689,122200.0
2015-03-25 13:50:00,34.57,34.64,34.57,34.62,344000.0,22.6624,22.7083,22.6624,22.6951,344000.0
2015-03-25 13:55:00,34.62,34.63,34.6,34.6,103400.0,22.6951,22.7017,22.682,22.682,103400.0
2015-03-25 14:00:00,34.6,34.62,34.58,34.62,152800.0,22.682,22.6951,22.6689,22.6951,152800.0
2015-03-25 14:05:00,34.62,34.63,34.57,34.58,167200.0,22.6951,22.7017,22.6624,22.6689,167200.0
2015-03-25 14:10:00,34.57,34.63,34.57,34.62,192400.0,22.6624,22.7017,22.6624,22.6951,192400.0
2015-03-25 14:15:00,34.62,34.69,34.61,34.65,290600.0,22.6951,22.741,22.6886,22.7148,290600.0
2015-03-25 14:20:00,34.65,34.7,34.63,34.68,293900.0,22.7148,22.7476,22.7017,22.7345,293900.0
2015-03-25 14:25:00,34.67,34.71,34.65,34.71,212300.0,22.7279,22.7541,22.7148,22.7541,212300.0
2015-03-25 14:30:00,34.7,34.72,34.67,34.67,242600.0,22.7476,22.7607,22.7279,22.7279,242600.0
2015-03-25 14:35:00,34.68,34.7,34.6,34.6,141400.0,22.7345,22.7476,22.682,22.682,141400.0
2015-03-25 14:40:00,34.6,34.6,34.56,34.57,173000.0,22.682,22.682,22.6558,22.6624,173000.0
2015-03-25 14:45:00,34.57,34.59,34.54,34.58,263900.0,22.6624,22.6755,22.6427,22.6689,263900.0
2015-03-25 14:50:00,34.59,34.61,34.57,34.6,121200.0,22.6755,22.6886,22.6624,22.682,121200.0
2015-03-25 14:55:00,34.59,34.6,34.56,34.57,269700.0,22.6755,22.682,22.6558,22.6624,269700.0
2015-03-25 15:00:00,34.57,34.62,34.56,34.59,537100.0,22.6624,22.6951,22.6558,22.6755,537100.0
2015-03-25 15:05:00,34.59,34.6,34.53,34.54,262100.0,22.6755,22.682,22.6361,22.6427,262100.0
2015-03-25 15:10:00,34.53,34.56,34.52,34.54,181800.0,22.6361,22.6558,22.6296,22.6427,181800.0
2015-03-25 15:15:00,34.53,34.54,34.5,34.51,312500.0,22.6361,22.6427,22.6165,22.623,312500.0
2015-03-25 15:20:00,34.51,34.52,34.44,34.48,377400.0,22.623,22.6296,22.5771,22.6034,377400.0
2015-03-25 15:25:00,34.49,34.49,34.41,34.42,295900.0,22.6099,22.6099,22.5575,22.564,295900.0
2015-03-25 15:30:00,34.42,34.43,34.38,34.43,383900.0,22.564,22.5706,22.5378,22.5706,383900.0
2015-03-25 15:35:00,34.43,34.43,34.4,34.41,367900.0,22.5706,22.5706,22.5509,22.5575,367900.0
2015-03-25 15:40:00,34.41,34.42,34.37,34.4,389900.0,22.5575,22.564,22.5313,22.5509,389900.0
2015-03-25 15:45:00,34.39,34.4,34.29,34.31,639500.0,22.5444,22.5509,22.4788,22.4919,639500.0
2015-03-25 15:50:00,34.3,34.33,34.27,34.29,821900.0,22.4854,22.505,22.4657,22.4788,821900.0
2015-03-25 15:55:00,34.28,34.35,34.27,34.3,1142200.0,22.4723,22.5182,22.4657,22.4854,1142200.0
2015-03-26 09:30:00,34.11,34.19,34.0,34.18,897400.0,22.3608,22.4133,22.2887,22.4067,897400.0
2015-03-26 09:35:00,34.17,34.17,34.07,34.11,246900.0,22.4002,22.4002,22.3346,22.3608,246900.0
2015-03-26 09:40:00,34.12,34.14,34.05,34.07,178400.0,22.3674,22.3805,22.3215,22.3346,178400.0
2015-03-26 09:45:00,34.07,34.17,34.05,34.16,182500.0,22.3346,22.4002,22.3215,22.3936,182500.0
2015-03-26 09:50:00,34.17,34.26,34.16,34.19,334300.0,22.4002,22.4592,22.3936,22.4133,334300.0
2015-03-26 09:55:00,34.19,34.19,34.01,34.03,296900.0,22.4133,22.4133,22.2953,22.3084,296900.0
2015-03-26 10:00:00,34.03,34.07,34.01,34.03,255100.0,22.3084,22.3346,22.2953,22.3084,255100.0
2015-03-26 10:05:00,34.03,34.04,33.95,34.0,420400.0,22.3084,22.3149,22.2559,22.2887,420400.0
2015-03-26 10:10:00,34.0,34.03,33.96,33.98,288700.0,22.2887,22.3084,22.2625,22.2756,288700.0
2015-03-26 10:15:00,33.98,34.03,33.95,34.0,329300.0,22.2756,22.3084,22.2559,22.2887,329300.0
2015-03-26 10:20:00,34.0,34.05,33.99,34.01,357500.0,22.2887,22.3215,22.2822,22.2953,357500.0
2015-03-26 10:25:00,34.01,34.08,34.01,34.05,371600.0,22.2953,22.3412,22.2953,22.3215,371600.0
2015-03-26 10:30:00,34.05,34.09,34.02,34.08,317100.0,22.3215,22.3477,22.3018,22.3412,317100.0
2015-03-26 10:35:00,34.07,34.16,34.07,34.14,680500.0,22.3346,22.3936,22.3346,22.3805,680500.0
2015-03-26 10:40:00,34.14,34.19,34.11,34.17,410200.0,22.3805,22.4133,22.3608,22.4002,410200.0
2015-03-26 10:45:00,34.17,34.2,34.08,34.12,248100.0,22.4002,22.4198,22.3412,22.3674,248100.0
2015-03-26 10:50:00,34.12,34.16,34.1,34.14,1284900.0,22.3674,22.3936,22.3543,22.3805,1284900.0
2015-03-26 10:55:00,34.14,34.25,34.13,34.25,324200.0,22.3805,22.4526,22.3739,22.4526,324200.0
2015-03-26 11:00:00,34.25,34.25,34.14,34.2,248400.0,22.4526,22.4526,22.3805,22.4198,248400.0
2015-03-26 11:05:00,34.2,34.21,34.12,34.13,300900.0,22.4198,22.4264,22.3674,22.3739,300900.0
2015-03-26 11:10:00,34.14,34.14,34.08,34.1,266400.0,22.3805,22.3805,22.3412,22.3543,266400.0
2015-03-26 11:15:00,34.11,34.15,34.08,34.08,148300.0,22.3608,22.387,22.3412,22.3412,148300.0
2015-03-26 11:20:00,34.08,34.11,34.05,34.07,164600.0,22.3412,22.3608,22.3215,22.3346,164600.0
2015-03-26 11:25:00,34.06,34.11,34.04,34.07,167600.0,22.328,22.3608,22.3149,22.3346,167600.0
2015-03-26 11:30:00,34.06,34.13,34.04,34.11,168500.0,22.328,22.3739,22.3149,22.3608,168500.0
2015-03-26 11:35:00,34.12,34.14,34.09,34.14,150600.0,22.3674,22.3805,22.3477,22.3805,150600.0
2015-03-26 11:40:00,34.12,34.19,34.11,34.17,159400.0,22.3674,22.4133,22.3608,22.4002,159400.0
2015-03-26 11:45:00,34.17,34.19,34.13,34.18,109900.0,22.4002,22.4133,22.3739,22.4067,109900.0
2015-03-26 11:50:00,34.18,34.19,34.15,34.17,113000.0,22.4067,22.4133,22.387,22.4002,113000.0
2015-03-26 11:55:00,34.17,34.2,34.16,34.2,142000.0,22.4002,22.4198,22.3936,22.4198,142000.0
2015-03-26 12:00:00,34.2,34.24,34.18,34.23,180500.0,22.4198,22.446,22.4067,22.4395,180500.0
2015-03-26 12:05:00,34.23,34.25,34.19,34.21,161700.0,22.4395,22.4526,22.4133,22.4264,161700.0
2015-03-26 12:10:00,34.21,34.24,34.19,34.24,94300.0,22.4264,22.446,22.4133,22.446,94300.0
2015-03-26 12:15:00,34.24,34.26,34.19,34.23,116000.0,22.446,22.4592,22.4133,22.4395,116000.0
2015-03-26 12:20:00,34.23,34.25,34.15,34.15,107900.0,22.4395,22.4526,22.387,22.387,107900.0
2015-03-26 12:25:00,34.15,34.19,34.14,34.18,132900.0,22.387,22.4133,22.3805,22.4067,132900.0
2015-03-26 12:30:00,34.17,34.26,34.17,34.26,268200.0,22.4002,22.4592,22.4002,22.4592,268200.0
2015-03-26 12:35:00,34.26,34.26,34.21,34.24,169000.0,22.4592,22.4592,22.4264,22.446,169000.0
2015-03-26 12:40:00,34.24,34.24,34.16,34.21,160400.0,22.446,22.446,22.3936,22.4264,160400.0
2015-03-26 12:45:00,34.21,34.24,34.2,34.24,66500.0,22.4264,22.446,22.4198,22.446,66500.0
2015-03-26 12:50:00,34.23,34.28,34.22,34.27,130300.0,22.4395,22.4723,22.4329,22.4657,130300.0
2015-03-26 12:55:00,34.26,34.27,34.22,34.25,162700.0,22.4592,22.4657,22.4329,22.4526,162700.0
2015-03-26 13:00:00,34.26,34.27,34.19,34.2,105200.0,22.4592,22.4657,22.4133,22.4198,105200.0
2015-03-26 13:05:00,34.2,34.22,34.16,34.21,107100.0,22.4198,22.4329,22.3936,22.4264,107100.0
2015-03-26 13:10:00,34.2,34.23,34.12,34.14,166800.0,22.4198,22.4395,22.3674,22.3805,166800.0
2015-03-26 13:15:00,34.14,34.16,34.11,34.15,170800.0,22.3805,22.3936,22.3608,22.387,170800.0
2015-03-26 13:20:00,34.15,34.17,34.12,34.14,101400.0,22.387,22.4002,22.3674,22.3805,101400.0
2015-03-26 13:25:00,34.14,34.21,34.13,34.19,137700.0,22.3805,22.4264,22.3739,22.4133,137700.0
2015-03-26 13:30:00,34.2,34.24,34.17,34.22,115000.0,22.4198,22.446,22.4002,22.4329,115000.0
2015-03-26 13:35:00,34.22,34.25,34.2,34.25,105300.0,22.4329,22.4526,22.4198,22.4526,105300.0
2015-03-26 13:40:00,34.25,34.36,34.25,34.36,241800.0,22.4526,22.5247,22.4526,22.5247,241800.0
2015-03-26 13:45:00,34.35,34.37,34.3,34.33,121100.0,22.5182,22.5313,22.4854,22.505,121100.0
2015-03-26 13:50:00,34.33,34.39,34.31,34.39,155300.0,22.505,22.5444,22.4919,22.5444,155300.0
2015-03-26 13:55:00,34.39,34.4,34.35,34.37,124000.0,22.5444,22.5509,22.5182,22.5313,124000.0
2015-03-26 14:00:00,34.36,34.38,34.32,34.33,156100.0,22.5247,22.5378,22.4985,22.505,156100.0
2015-03-26 14:05:00,34.33,34.34,34.26,34.28,199000.0,22.505,22.5116,22.4592,22.4723,199000.0
2015-03-26 14:10:00,34.28,34.33,34.21,34.24,200500.0,22.4723,22.505,22.4264,22.446,200500.0
2015-03-26 14:15:00,34.24,34.29,34.23,34.28,103800.0,22.446,22.4788,22.4395,22.4723,103800.0
2015-03-26 14:20:00,34.28,34.29,34.22,34.23,145700.0,22.4723,22.4788,22.4329,22.4395,145700.0
2015-03-26 14:25:00,34.24,34.26,34.2,34.2,173400.0,22.446,22.4592,22.4198,22.4198,173400.0
2015-03-26 14:30:00,34.2,34.23,34.19,34.21,196400.0,22.4198,22.4395,22.4133,22.4264,196400.0
2015-03-26 14:35:00,34.2,34.24,34.19,34.2,113900.0,22.4198,22.446,22.4133,22.4198,113900.0
2015-03-26 14:40:00,34.21,34.26,34.2,34.24,121300.0,22.4264,22.4592,22.4198,22.446,121300.0
2015-03-26 14:45:00,34.23,34.25,34.19,34.19,172300.0,22.4395,22.4526,22.4133,22.4133,172300.0
2015-03-26 14:50:00,34.2,34.22,34.15,34.21,204900.0,22.4198,22.4329,22.387,22.4264,204900.0
2015-03-26 14:55:00,34.2,34.23,34.15,34.16,239000.0,22.4198,22.4395,22.387,22.3936,239000.0
2015-03-26 15:00:00,34.16,34.19,34.15,34.16,210300.0,22.3936,22.4133,22.387,22.3936,210300.0
2015-03-26 15:05:00,34.16,34.23,34.15,34.22,233900.0,22.3936,22.4395,22.387,22.4329,233900.0
2015-03-26 15:10:00,34.23,34.25,34.18,34.19,254000.0,22.4395,22.4526,22.4067,22.4133,254000.0
2015-03-26 15:15:00,34.18,34.23,34.18,34.18,143300.0,22.4067,22.4395,22.4067,22.4067,143300.0
2015-03-26 15:20:00,34.18,34.21,34.15,34.15,184000.0,22.4067,22.4264,22.387,22.387,184000.0
2015-03-26 15:25:00,34.16,34.24,34.15,34.2,255200.0,22.3936,22.446,22.387,22.4198,255200.0
2015-03-26 15:30:00,34.2,34.25,34.18,34.24,249600.0,22.4198,22.4526,22.4067,22.446,249600.0
2015-03-26 15:35:00,34.25,34.3,34.2,34.22,350900.0,22.4526,22.4854,22.4198,22.4329,350900.0
2015-03-26 15:40:00,34.21,34.21,34.16,34.18,389300.0,22.4264,22.4264,22.3936,22.4067,389300.0
2015-03-26 15:45:00,34.17,34.28,34.17,34.27,701600.0,22.4002,22.4723,22.4002,22.4657,701600.0
2015-03-26 15:50:00,34.27,34.27,34.21,34.22,487200.0,22.4657,22.4657,22.4264,22.4329,487200.0
2015-03-26 15:55:00,34.21,34.21,34.16,34.18,1165900.0,22.4264,22.4264,22.3936,22.4067,1165900.0
2015-03-27 09:30:00,34.44,34.56,34.38,34.48,1447000.0,22.5771,22.6558,22.5378,22.6034,1447000.0
2015-03-27 09:35:00,34.48,34.54,34.36,34.37,499200.0,22.6034,22.6427,22.5247,22.5313,499200.0
2015-03-27 09:40:00,34.37,34.43,34.33,34.34,234000.0,22.5313,22.5706,22.505,22.5116,234000.0
2015-03-27 09:45:00,34.34,34.39,34.29,34.39,250300.0,22.5116,22.5444,22.4788,22.5444,250300.0
2015-03-27 09:50:00,34.38,34.41,34.31,34.38,289400.0,22.5378,22.5575,22.4919,22.5378,289400.0
2015-03-27 09:55:00,34.38,34.44,34.34,34.43,173900.0,22.5378,22.5771,22.5116,22.5706,173900.0
2015-03-27 10:00:00,34.42,34.44,34.33,34.36,377100.0,22.564,22.5771,22.505,22.5247,377100.0
2015-03-27 10:05:00,34.36,34.39,34.33,34.37,261300.0,22.5247,22.5444,22.505,22.5313,261300.0
2015-03-27 10:10:00,34.36,34.37,34.24,34.29,311200.0,22.5247,22.5313,22.446,22.4788,311200.0
2015-03-27 10:15:00,34.3,34.31,34.23,34.26,202400.0,22.4854,22.4919,22.4395,22.4592,202400.0
2015-03-27 10:20:00,34.26,34.37,34.25,34.36,152100.0,22.4592,22.5313,22.4526,22.5247,152100.0
2015-03-27 10:25:00,34.37,34.42,34.35,34.42,231700.0,22.5313,22.564,22.5182,22.564,231700.0
2015-03-27 10:30:00,34.43,34.43,34.28,34.28,181200.0,22.5706,22.5706,22.4723,22.4723,181200.0
2015-03-27 10:35:00,34.28,34.38,34.27,34.35,267500.0,22.4723,22.5378,22.4657,22.5182,267500.0
2015-03-27 10:40:00,34.35,34.41,34.35,34.38,115600.0,22.5182,22.5575,22.5182,22.5378,115600.0
2015-03-27 10:45:00,34.39,34.4,34.35,34.4,144100.0,22.5444,22.5509,22.5182,22.5509,144100.0
2015-03-27 10:50:00,34.39,34.42,34.34,34.38,196100.0,22.5444,22.564,22.5116,22.5378,196100.0
2015-03-27 10:55:00,34.38,34.44,34.38,34.42,252900.0,22.5378,22.5771,22.5378,22.564,252900.0
2015-03-27 11:00:00,34.42,34.44,34.4,34.43,183800.0,22.564,22.5771,22.5509,22.5706,183800.0
2015-03-27 11:05:00,34.42,34.49,34.42,34.48,167300.0,22.564,22.6099,22.564,22.6034,167300.0
2015-03-27 11:10:00,34.49,34.56,34.47,34.54,193900.0,22.6099,22.6558,22.5968,22.6427,193900.0
2015-03-27 11:15:00,34.54,34.56,34.49,34.49,203100.0,22.6427,22.6558,22.6099,22.6099,203100.0
2015-03-27 11:20:00,34.49,34.53,34.49,34.5,137100.0,22.6099,22.6361,22.6099,22.6165,137100.0
2015-03-27 11:25:00,34.5,34.51,34.43,34.48,220000.0,22.6165,22.623,22.5706,22.6034,220000.0
2015-03-27 11:30:00,34.47,34.5,34.45,34.45,150900.0,22.5968,22.6165,22.5837,22.5837,150900.0
2015-03-27 11:35:00,34.46,34.52,34.45,34.51,229700.0,22.5903,22.6296,22.5837,22.623,229700.0
2015-03-27 11:40:00,34.5,34.55,34.46,34.52,240500.0,22.6165,22.6493,22.5903,22.6296,240500.0
2015-03-27 11:45:00,34.51,34.55,34.49,34.55,127500.0,22.623,22.6493,22.6099,22.6493,127500.0
2015-03-27 11:50:00,34.55,34.55,34.47,34.48,192900.0,22.6493,22.6493,22.5968,22.6034,192900.0
2015-03-27 11:55:00,34.48,34.52,34.44,34.51,140400.0,22.6034,22.6296,22.5771,22.623,140400.0
2015-03-27 12:00:00,34.52,34.53,34.44,34.47,218000.0,22.6296,22.6361,22.5771,22.5968,218000.0
2015-03-27 12:05:00,34.46,34.5,34.45,34.48,101300.0,22.5903,22.6165,22.5837,22.6034,101300.0
2015-03-27 12:10:00,34.48,34.5,34.43,34.44,293400.0,22.6034,22.6165,22.5706,22.5771,293400.0
2015-03-27 12:15:00,34.45,34.45,34.39,34.4,143500.0,22.5837,22.5837,22.5444,22.5509,143500.0
2015-03-27 12:20:00,34.39,34.44,34.39,34.42,127900.0,22.5444,22.5771,22.5444,22.564,127900.0
2015-03-27 12:25:00,34.42,34.45,34.37,34.4,112700.0,22.564,22.5837,22.5313,22.5509,112700.0
2015-03-27 12:30:00,34.4,34.44,34.39,34.41,104900.0,22.5509,22.5771,22.5444,22.5575,104900.0
2015-03-27 12:35:00,34.41,34.43,34.37,34.39,127800.0,22.5575,22.5706,22.5313,22.5444,127800.0
2015-03-27 12:40:00,34.39,34.43,34.38,34.4,200900.0,22.5444,22.5706,22.5378,22.5509,200900.0
2015-03-27 12:45:00,34.41,34.42,34.37,34.39,112500.0,22.5575,22.564,22.5313,22.5444,112500.0
2015-03-27 12:50:00,34.39,34.46,34.39,34.46,70700.0,22.5444,22.5903,22.5444,22.5903,70700.0
2015-03-27 12:55:00,34.46,34.51,34.44,34.5,95000.0,22.5903,22.623,22.5771,22.6165,95000.0
2015-03-27 13:00:00,34.51,34.54,34.5,34.53,178200.0,22.623,22.6427,22.6165,22.6361,178200.0
2015-03-27 13:05:00,34.54,34.54,34.46,34.47,94800.0,22.6427,22.6427,22.5903,22.5968,94800.0
2015-03-27 13:10:00,34.48,34.49,34.46,34.49,68200.0,22.6034,22.6099,22.5903,22.6099,68200.0
2015-03-27 13:15:00,34.49,34.52,34.46,34.47,171800.0,22.6099,22.6296,22.5903,22.5968,171800.0
2015-03-27 13:20:00,34.46,34.52,34.45,34.51,124100.0,22.5903,22.6296,22.5837,22.623,124100.0
2015-03-27 13:25:00,34.51,34.53,34.49,34.49,107600.0,22.623,22.6361,22.6099,22.6099,107600.0
2015-03-27 13:30:00,34.49,34.53,34.49,34.52,94800.0,22.6099,22.6361,22.6099,22.6296,94800.0
2015-03-27 13:35:00,34.51,34.52,34.49,34.5,63100.0,22.623,22.6296,22.6099,22.6165,63100.0
2015-03-27 13:40:00,34.49,34.5,34.45,34.47,131300.0,22.6099,22.6165,22.5837,22.5968,131300.0
2015-03-27 13:45:00,34.47,34.48,34.41,34.44,107600.0,22.5968,22.6034,22.5575,22.5771,107600.0
2015-03-27 13:50:00,34.44,34.49,34.44,34.49,35000.0,22.5771,22.6099,22.5771,22.6099,35000.0
2015-03-27 13:55:00,34.49,34.51,34.47,34.48,131500.0,22.6099,22.623,22.5968,22.6034,131500.0
2015-03-27 14:00:00,34.48,34.52,34.47,34.49,144800.0,22.6034,22.6296,22.5968,22.6099,144800.0
2015-03-27 14:05:00,34.49,34.5,34.45,34.49,153100.0,22.6099,22.6165,22.5837,22.6099,153100.0
2015-03-27 14:10:00,34.5,34.54,34.49,34.49,214400.0,22.6165,22.6427,22.6099,22.6099,214400.0
2015-03-27 14:15:00,34.49,34.51,34.47,34.51,91900.0,22.6099,22.623,22.5968,22.623,91900.0
2015-03-27 14:20:00,34.51,34.52,34.49,34.5,88300.0,22.623,22.6296,22.6099,22.6165,88300.0
2015-03-27 14:25:00,34.5,34.53,34.48,34.5,114700.0,22.6165,22.6361,22.6034,22.6165,114700.0
2015-03-27 14:30:00,34.5,34.52,34.49,34.5,109100.0,22.6165,22.6296,22.6099,22.6165,109100.0
2015-03-27 14:35:00,34.5,34.51,34.46,34.46,118300.0,22.6165,22.623,22.5903,22.5903,118300.0
2015-03-27 14:40:00,34.46,34.49,34.46,34.49,77200.0,22.5903,22.6099,22.5903,22.6099,77200.0
2015-03-27 14:45:00,34.49,34.52,34.47,34.52,88000.0,22.6099,22.6296,22.5968,22.6296,88000.0
2015-03-27 14:50:00,34.51,34.54,34.5,34.5,202200.0,22.623,22.6427,22.6165,22.6165,202200.0
2015-03-27 14:55:00,34.51,34.54,34.49,34.53,209900.0,22.623,22.6427,22.6099,22.6361,209900.0
2015-03-27 15:00:00,34.52,34.56,34.52,34.55,157100.0,22.6296,22.6558,22.6296,22.6493,157100.0
2015-03-27 15:05:00,34.56,34.59,34.52,34.53,419900.0,22.6558,22.6755,22.6296,22.6361,419900.0
2015-03-27 15:10:00,34.53,34.56,34.52,34.56,208700.0,22.6361,22.6558,22.6296,22.6558,208700.0
2015-03-27 15:15:00,34.56,34.56,34.53,34.55,167300.0,22.6558,22.6558,22.6361,22.6493,167300.0
2015-03-27 15:20:00,34.55,34.58,34.55,34.58,222300.0,22.6493,22.6689,22.6493,22.6689,222300.0
2015-03-27 15:25:00,34.58,34.59,34.57,34.59,130400.0,22.6689,22.6755,22.6624,22.6755,130400.0
2015-03-27 15:30:00,34.59,34.59,34.52,34.55,548200.0,22.6755,22.6755,22.6296,22.6493,548200.0
2015-03-27 15:35:00,34.55,34.6,34.53,34.59,407300.0,22.6493,22.682,22.6361,22.6755,407300.0
2015-03-27 15:40:00,34.59,34.59,34.56,34.57,281900.0,22.6755,22.6755,22.6558,22.6624,281900.0
2015-03-27 15:45:00,34.57,34.59,34.5,34.5,873600.0,22.6624,22.6755,22.6165,22.6165,873600.0
2015-03-27 15:50:00,34.5,34.54,34.5,34.54,336000.0,22.6165,22.6427,22.6165,22.6427,336000.0
2015-03-27 15:55:00,34.54,34.56,34.51,34.51,1130500.0,22.6427,22.6558,22.623,22.623,1130500.0
2015-03-30 09:30:00,34.6,34.85,34.55,34.85,956100.0,22.682,22.8459,22.6493,22.8459,956100.0
2015-03-30 09:35:00,34.84,34.91,34.82,34.85,584700.0,22.8394,22.8853,22.8263,22.8459,584700.0
2015-03-30 09:40:00,34.85,34.9,34.77,34.88,426200.0,22.8459,22.8787,22.7935,22.8656,426200.0
2015-03-30 09:45:00,34.88,34.93,34.85,34.86,402400.0,22.8656,22.8984,22.8459,22.8525,402400.0
2015-03-30 09:50:00,34.86,34.87,34.78,34.86,319500.0,22.8525,22.859,22.8,22.8525,319500.0
2015-03-30 09:55:00,34.86,34.91,34.8,34.87,246300.0,22.8525,22.8853,22.8131,22.859,246300.0
2015-03-30 10:00:00,34.86,34.88,34.77,34.8,353000.0,22.8525,22.8656,22.7935,22.8131,353000.0
2015-03-30 10:05:00,34.81,34.85,34.77,34.81,308500.0,22.8197,22.8459,22.7935,22.8197,308500.0
2015-03-30 10:10:00,34.8,34.82,34.75,34.76,279600.0,22.8131,22.8263,22.7804,22.7869,279600.0
2015-03-30 10:15:00,34.76,34.83,34.73,34.83,233400.0,22.7869,22.8328,22.7673,22.8328,233400.0
2015-03-30 10:20:00,34.83,34.85,34.79,34.8,187900.0,22.8328,22.8459,22.8066,22.8131,187900.0
2015-03-30 10:25:00,34.81,34.84,34.79,34.84,163100.0,22.8197,22.8394,22.8066,22.8394,163100.0
2015-03-30 10:30:00,34.84,34.86,34.81,34.84,260400.0,22.8394,22.8525,22.8197,22.8394,260400.0
2015-03-30 10:35:00,34.84,34.86,34.82,34.83,177600.0,22.8394,22.8525,22.8263,22.8328,177600.0
2015-03-30 10:40:00,34.83,34.9,34.8,34.89,255300.0,22.8328,22.8787,22.8131,22.8721,255300.0
2015-03-30 10:45:00,34.9,34.91,34.86,34.87,213300.0,22.8787,22.8853,22.8525,22.859,213300.0
2015-03-30 10:50:00,34.87,34.93,34.86,34.92,272900.0,22.859,22.8984,22.8525,22.8918,272900.0
2015-03-30 10:55:00,34.93,34.94,34.89,34.9,158500.0,22.8984,22.9049,22.8721,22.8787,158500.0
2015-03-30 11:00:00,34.91,34.94,34.9,34.93,167200.0,22.8853,22.9049,22.8787,22.8984,167200.0
2015-03-30 11:05:00,34.93,34.95,34.9,34.95,189700.0,22.8984,22.9115,22.8787,22.9115,189700.0
2015-03-30 11:10:00,34.95,34.95,34.92,34.93,123500.0,22.9115,22.9115,22.8918,22.8984,123500.0
2015-03-30 11:15:00,34.93,34.95,34.89,34.9,130600.0,22.8984,22.9115,22.8721,22.8787,130600.0
2015-03-30 11:20:00,34.89,34.95,34.89,34.91,190000.0,22.8721,22.9115,22.8721,22.8853,190000.0
2015-03-30 11:25:00,34.91,34.92,34.88,34.89,149300.0,22.8853,22.8918,22.8656,22.8721,149300.0
2015-03-30 11:30:00,34.89,34.9,34.86,34.87,223300.0,22.8721,22.8787,22.8525,22.859,223300.0
2015-03-30 11:35:00,34.88,34.95,34.86,34.95,145300.0,22.8656,22.9115,22.8525,22.9115,145300.0
2015-03-30 11:40:00,34.95,34.96,34.92,34.93,247800.0,22.9115,22.918,22.8918,22.8984,247800.0
2015-03-30 11:45:00,34.93,34.96,34.92,34.96,179800.0,22.8984,22.918,22.8918,22.918,179800.0
2015-03-30 11:50:00,34.95,34.96,34.93,34.95,288000.0,22.9115,22.918,22.8984,22.9115,288000.0
2015-03-30 11:55:00,34.95,34.97,34.95,34.96,173100.0,22.9115,22.9246,22.9115,22.918,173100.0
2015-03-30 12:00:00,34.96,34.98,34.94,34.94,177700.0,22.918,22.9311,22.9049,22.9049,177700.0
2015-03-30 12:05:00,34.95,34.98,34.94,34.95,155400.0,22.9115,22.9311,22.9049,22.9115,155400.0
2015-03-30 12:10:00,34.95,34.97,34.93,34.97,155900.0,22.9115,22.9246,22.8984,22.9246,155900.0
2015-03-30 12:15:00,34.97,34.97,34.93,34.95,302100.0,22.9246,22.9246,22.8984,22.9115,302100.0
2015-03-30 12:20:00,34.96,34.97,34.91,34.95,252500.0,22.918,22.9246,22.8853,22.9115,252500.0
2015-03-30 12:25:00,34.95,34.97,34.94,34.97,105400.0,22.9115,22.9246,22.9049,22.9246,105400.0
2015-03-30 12:30:00,34.97,34.97,34.95,34.95,98800.0,22.9246,22.9246,22.9115,22.9115,98800.0
2015-03-30 12:35:00,34.95,34.99,34.95,34.95,116200.0,22.9115,22.9377,22.9115,22.9115,116200.0
2015-03-30 12:40:00,34.96,34.99,34.95,34.98,105200.0,22.918,22.9377,22.9115,22.9311,105200.0
2015-03-30 12:45:00,34.98,34.99,34.97,34.98,96200.0,22.9311,22.9377,22.9246,22.9311,96200.0
2015-03-30 12:50:00,34.98,34.99,34.96,34.98,88600.0,22.9311,22.9377,22.918,22.9311,88600.0
2015-03-30 12:55:00,34.99,34.99,34.97,34.98,116000.0,22.9377,22.9377,22.9246,22.9311,116000.0
2015-03-30 13:00:00,34.98,34.99,34.96,34.96,98400.0,22.9311,22.9377,22.918,22.918,98400.0
2015-03-30 13:05:00,34.96,35.0,34.96,34.97,138500.0,22.918,22.9443,22.918,22.9246,138500.0
2015-03-30 13:10:00,34.97,34.99,34.95,34.97,92300.0,22.9246,22.9377,22.9115,22.9246,92300.0
2015-03-30 13:15:00,34.97,35.0,34.95,34.99,123900.0,22.9246,22.9443,22.9115,22.9377,123900.0
2015-03-30 13:20:00,35.0,35.0,34.98,34.99,89600.0,22.9443,22.9443,22.9311,22.9377,89600.0
2015-03-30 13:25:00,35.0,35.05,34.98,35.05,327100.0,22.9443,22.977,22.9311,22.977,327100.0
2015-03-30 13:30:00,35.05,35.07,35.01,35.03,193900.0,22.977,22.9901,22.9508,22.9639,193900.0
2015-03-30 13:35:00,35.04,35.04,34.99,35.0,129100.0,22.9705,22.9705,22.9377,22.9443,129100.0
2015-03-30 13:40:00,35.0,35.05,34.99,35.01,177500.0,22.9443,22.977,22.9377,22.9508,177500.0
2015-03-30 13:45:00,35.01,35.01,34.99,35.0,61700.0,22.9508,22.9508,22.9377,22.9443,61700.0
2015-03-30 13:50:00,35.0,35.0,34.97,34.99,113700.0,22.9443,22.9443,22.9246,22.9377,113700.0
2015-03-30 13:55:00,34.99,35.03,34.97,35.02,180500.0,22.9377,22.9639,22.9246,22.9574,180500.0
2015-03-30 14:00:00,35.02,35.05,35.02,35.05,126400.0,22.9574,22.977,22.9574,22.977,126400.0
2015-03-30 14:05:00,35.04,35.07,35.04,35.05,119100.0,22.9705,22.9901,22.9705,22.977,119100.0
2015-03-30 14:10:00,35.05,35.09,35.05,35.09,159200.0,22.977,23.0033,22.977,23.0033,159200.0
2015-03-30 14:15:00,35.09,35.11,35.08,35.08,162300.0,23.0033,23.0164,22.9967,22.9967,162300.0
2015-03-30 14:20:00,35.08,35.12,35.08,35.09,171500.0,22.9967,23.0229,22.9967,23.0033,171500.0
2015-03-30 14:25:00,35.09,35.11,35.06,35.08,173500.0,23.0033,23.0164,22.9836,22.9967,173500.0
2015-03-30 14:30:00,35.07,35.08,35.05,35.07,115000.0,22.9901,22.9967,22.977,22.9901,115000.0
2015-03-30 14:35:00,35.06,35.1,35.06,35.09,133700.0,22.9836,23.0098,22.9836,23.0033,133700.0
2015-03-30 14:40:00,35.09,35.12,35.08,35.12,183200.0,23.0033,23.0229,22.9967,23.0229,183200.0
2015-03-30 14:45:00,35.11,35.12,35.09,35.11,142400.0,23.0164,23.0229,23.0033,23.0164,142400.0
2015-03-30 14:50:00,35.11,35.13,35.1,35.13,124700.0,23.0164,23.0295,23.0098,23.0295,124700.0
2015-03-30 14:55:00,35.13,35.16,35.12,35.16,249600.0,23.0295,23.0491,23.0229,23.0491,249600.0
2015-03-30 15:00:00,35.16,35.2,35.15,35.15,259200.0,23.0491,23.0754,23.0426,23.0426,259200.0
2015-03-30 15:05:00,35.16,35.21,35.15,35.19,443700.0,23.0491,23.0819,23.0426,23.0688,443700.0
2015-03-30 15:10:00,35.2,35.22,35.19,35.2,412900.0,23.0754,23.0885,23.0688,23.0754,412900.0
2015-03-30 15:15:00,35.21,35.21,35.19,35.2,308700.0,23.0819,23.0819,23.0688,23.0754,308700.0
2015-03-30 15:20:00,35.2,35.21,35.12,35.12,227200.0,23.0754,23.0819,23.0229,23.0229,227200.0
2015-03-30 15:25:00,35.12,35.16,35.12,35.15,297100.0,23.0229,23.0491,23.0229,23.0426,297100.0
2015-03-30 15:30:00,35.16,35.16,35.11,35.15,325300.0,23.0491,23.0491,23.0164,23.0426,325300.0
2015-03-30 15:35:00,35.15,35.17,35.09,35.09,439600.0,23.0426,23.0557,23.0033,23.0033,439600.0
2015-03-30 15:40:00,35.09,35.14,35.09,35.12,446900.0,23.0033,23.036,23.0033,23.0229,446900.0
2015-03-30 15:45:00,35.12,35.15,35.1,35.1,557700.0,23.0229,23.0426,23.0098,23.0098,557700.0
2015-03-30 15:50:00,35.11,35.12,35.03,35.06,904200.0,23.0164,23.0229,22.9639,22.9836,904200.0
2015-03-30 15:55:00,35.05,35.06,34.99,35.01,1526400.0,22.977,22.9836,22.9377,22.9508,1526400.0
2015-03-31 09:30:00,34.89,34.97,34.76,34.93,761600.0,22.8721,22.9246,22.7869,22.8984,761600.0
2015-03-31 09:35:00,34.92,34.93,34.86,34.89,225800.0,22.8918,22.8984,22.8525,22.8721,225800.0
2015-03-31 09:40:00,34.88,34.91,34.8,34.85,312500.0,22.8656,22.8853,22.8131,22.8459,312500.0
2015-03-31 09:45:00,34.85,34.99,34.84,34.92,306100.0,22.8459,22.9377,22.8394,22.8918,306100.0
2015-03-31 09:50:00,34.93,34.94,34.83,34.84,179300.0,22.8984,22.9049,22.8328,22.8394,179300.0
2015-03-31 09:55:00,34.84,34.87,34.81,34.82,148600.0,22.8394,22.859,22.8197,22.8263,148600.0
2015-03-31 10:00:00,34.82,34.9,34.79,34.87,288700.0,22.8263,22.8787,22.8066,22.859,288700.0
2015-03-31 10:05:00,34.85,34.9,34.84,34.9,102800.0,22.8459,22.8787,22.8394,22.8787,102800.0
2015-03-31 10:10:00,34.89,34.95,34.88,34.9,224800.0,22.8721,22.9115,22.8656,22.8787,224800.0
2015-03-31 10:15:00,34.9,34.93,34.88,34.91,143700.0,22.8787,22.8984,22.8656,22.8853,143700.0
2015-03-31 10:20:00,34.91,34.99,34.9,34.97,114000.0,22.8853,22.9377,22.8787,22.9246,114000.0
2015-03-31 10:25:00,34.98,35.0,34.97,34.99,211100.0,22.9311,22.9443,22.9246,22.9377,211100.0
2015-03-31 10:30:00,34.99,35.0,34.96,34.97,151200.0,22.9377,22.9443,22.918,22.9246,151200.0
2015-03-31 10:35:00,34.97,34.98,34.96,34.97,142600.0,22.9246,22.9311,22.918,22.9246,142600.0
2015-03-31 10:40:00,34.97,34.97,34.95,34.97,87300.0,22.9246,22.9246,22.9115,22.9246,87300.0
2015-03-31 10:45:00,34.97,35.0,34.95,34.96,279100.0,22.9246,22.9443,22.9115,22.918,279100.0
2015-03-31 10:50:00,34.95,34.97,34.94,34.95,130300.0,22.9115,22.9246,22.9049,22.9115,130300.0
2015-03-31 10:55:00,34.94,34.96,34.93,34.96,95700.0,22.9049,22.918,22.8984,22.918,95700.0
2015-03-31 11:00:00,34.95,34.98,34.95,34.96,109300.0,22.9115,22.9311,22.9115,22.918,109300.0
2015-03-31 11:05:00,34.97,34.97,34.94,34.97,82700.0,22.9246,22.9246,22.9049,22.9246,82700.0
2015-03-31 11:10:00,34.97,34.99,34.96,34.98,126200.0,22.9246,22.9377,22.918,22.9311,126200.0
2015-03-31 11:15:00,34.98,35.0,34.97,35.0,125600.0,22.9311,22.9443,22.9246,22.9443,125600.0
2015-03-31 11:20:00,34.99,35.03,34.98,35.02,337200.0,22.9377,22.9639,22.9311,22.9574,337200.0
2015-03-31 11:25:00,35.02,35.04,35.0,35.03,172900.0,22.9574,22.9705,22.9443,22.9639,172900.0
2015-03-31 11:30:00,35.03,35.05,34.95,34.98,306400.0,22.9639,22.977,22.9115,22.9311,306400.0
2015-03-31 11:35:00,34.98,34.99,34.94,34.96,133300.0,22.9311,22.9377,22.9049,22.918,133300.0
2015-03-31 11:40:00,34.97,34.97,34.89,34.9,118800.0,22.9246,22.9246,22.8721,22.8787,118800.0
2015-03-31 11:45:00,34.9,34.95,34.88,34.9,214500.0,22.8787,22.9115,22.8656,22.8787,214500.0
2015-03-31 11:50:00,34.89,34.9,34.8,34.87,213800.0,22.8721,22.8787,22.8131,22.859,213800.0
2015-03-31 11:55:00,34.86,34.87,34.86,34.87,67100.0,22.8525,22.859,22.8525,22.859,67100.0
2015-03-31 12:00:00,34.86,34.87,34.82,34.83,124100.0,22.8525,22.859,22.8263,22.8328,124100.0
2015-03-31 12:05:00,34.83,34.86,34.82,34.83,96400.0,22.8328,22.8525,22.8263,22.8328,96400.0
2015-03-31 12:10:00,34.83,34.86,34.82,34.86,111700.0,22.8328,22.8525,22.8263,22.8525,111700.0
2015-03-31 12:15:00,34.86,34.86,34.82,34.84,100200.0,22.8525,22.8525,22.8263,22.8394,100200.0
2015-03-31 12:20:00,34.84,34.9,34.84,34.88,91600.0,22.8394,22.8787,22.8394,22.8656,91600.0
2015-03-31 12:25:00,34.88,34.91,34.86,34.91,155600.0,22.8656,22.8853,22.8525,22.8853,155600.0
2015-03-31 12:30:00,34.91,34.92,34.88,34.92,162500.0,22.8853,22.8918,22.8656,22.8918,162500.0
2015-03-31 12:35:00,34.91,34.98,34.91,34.95,235600.0,22.8853,22.9311,22.8853,22.9115,235600.0
2015-03-31 12:40:00,34.96,34.96,34.95,34.95,68400.0,22.918,22.918,22.9115,22.9115,68400.0
2015-03-31 12:45:00,34.96,35.02,34.95,35.01,359200.0,22.918,22.9574,22.9115,22.9508,359200.0
2015-03-31 12:50:00,35.01,35.01,34.99,34.99,201700.0,22.9508,22.9508,22.9377,22.9377,201700.0
2015-03-31 12:55:00,35.0,35.0,34.96,35.0,177600.0,22.9443,22.9443,22.918,22.9443,177600.0
2015-03-31 13:00:00,34.99,35.01,34.98,35.0,149200.0,22.9377,22.9508,22.9311,22.9443,149200.0
2015-03-31 13:05:00,35.0,35.01,35.0,35.01,89900.0,22.9443,22.9508,22.9443,22.9508,89900.0
2015-03-31 13:10:00,35.01,35.02,35.0,35.02,127500.0,22.9508,22.9574,22.9443,22.9574,127500.0
2015-03-31 13:15:00,35.02,35.07,35.01,35.07,249700.0,22.9574,22.9901,22.9508,22.9901,249700.0
2015-03-31 13:20:00,35.07,35.1,35.06,35.09,268600.0,22.9901,23.0098,22.9836,23.0033,268600.0
2015-03-31 13:25:00,35.09,35.1,35.08,35.08,181400.0,23.0033,23.0098,22.9967,22.9967,181400.0
2015-03-31 13:30:00,35.08,35.1,35.08,35.09,90800.0,22.9967,23.0098,22.9967,23.0033,90800.0
2015-03-31 13:35:00,35.09,35.1,35.08,35.09,134000.0,23.0033,23.0098,22.9967,23.0033,134000.0
2015-03-31 13:40:00,35.08,35.12,35.08,35.09,249100.0,22.9967,23.0229,22.9967,23.0033,249100.0
2015-03-31 13:45:00,35.09,35.1,35.05,35.05,162000.0,23.0033,23.0098,22.977,22.977,162000.0
2015-03-31 13:50:00,35.05,35.06,35.04,35.05,179000.0,22.977,22.9836,22.9705,22.977,179000.0
2015-03-31 13:55:00,35.05,35.05,35.03,35.05,231100.0,22.977,22.977,22.9639,22.977,231100.0
2015-03-31 14:00:00,35.04,35.06,35.04,35.06,110300.0,22.9705,22.9836,22.9705,22.9836,110300.0
2015-03-31 14:05:00,35.06,35.1,35.05,35.09,324100.0,22.9836,23.0098,22.977,23.0033,324100.0
2015-03-31 14:10:00,35.09,35.11,35.08,35.1,213700.0,23.0033,23.0164,22.9967,23.0098,213700.0
2015-03-31 14:15:00,35.11,35.11,35.08,35.08,173400.0,23.0164,23.0164,22.9967,22.9967,173400.0
2015-03-31 14:20:00,35.08,35.11,35.06,35.11,274800.0,22.9967,23.0164,22.9836,23.0164,274800.0
2015-03-31 14:25:00,35.1,35.11,35.09,35.11,249200.0,23.0098,23.0164,23.0033,23.0164,249200.0
2015-03-31 14:30:00,35.11,35.12,35.09,35.11,637200.0,23.0164,23.0229,23.0033,23.0164,637200.0
2015-03-31 14:35:00,35.1,35.11,35.09,35.1,175300.0,23.0098,23.0164,23.0033,23.0098,175300.0
2015-03-31 14:40:00,35.1,35.11,35.07,35.09,305200.0,23.0098,23.0164,22.9901,23.0033,305200.0
2015-03-31 14:45:00,35.08,35.08,35.07,35.08,140900.0,22.9967,22.9967,22.9901,22.9967,140900.0
2015-03-31 14:50:00,35.07,35.12,35.07,35.11,203200.0,22.9901,23.0229,22.9901,23.0164,203200.0
2015-03-31 14:55:00,35.1,35.13,35.1,35.13,169100.0,23.0098,23.0295,23.0098,23.0295,169100.0
2015-03-31 15:00:00,35.12,35.13,35.07,35.09,469300.0,23.0229,23.0295,22.9901,23.0033,469300.0
2015-03-31 15:05:00,35.09,35.1,35.06,35.09,468200.0,23.0033,23.0098,22.9836,23.0033,468200.0
2015-03-31 15:10:00,35.09,35.1,35.04,35.05,288800.0,23.0033,23.0098,22.9705,22.977,288800.0
2015-03-31 15:15:00,35.05,35.05,34.98,34.98,589100.0,22.977,22.977,22.9311,22.9311,589100.0
2015-03-31 15:20:00,34.98,35.0,34.91,34.93,276700.0,22.9311,22.9443,22.8853,22.8984,276700.0
2015-03-31 15:25:00,34.93,34.98,34.93,34.97,304100.0,22.8984,22.9311,22.8984,22.9246,304100.0
2015-03-31 15:30:00,34.96,34.97,34.9,34.92,263000.0,22.918,22.9246,22.8787,22.8918,263000.0
2015-03-31 15:35:00,34.91,34.97,34.91,34.92,344800.0,22.8853,22.9246,22.8853,22.8918,344800.0
2015-03-31 15:40:00,34.91,34.96,34.91,34.91,398800.0,22.8853,22.918,22.8853,22.8853,398800.0
2015-03-31 15:45:00,34.91,34.94,34.88,34.9,779900.0,22.8853,22.9049,22.8656,22.8787,779900.0
2015-03-31 15:50:00,34.91,34.91,34.86,34.86,490800.0,22.8853,22.8853,22.8525,22.8525,490800.0
2015-03-31 15:55:00,34.86,34.89,34.79,34.8,2095100.0,22.8525,22.8721,22.8066,22.8131,2095100.0
2015-04-01 09:30:00,34.84,34.84,34.54,34.59,1282300.0,22.8394,22.8394,22.6427,22.6755,1282300.0
2015-04-01 09:35:00,34.58,34.64,34.39,34.39,610500.0,22.6689,22.7083,22.5444,22.5444,610500.0
2015-04-01 09:40:00,34.4,34.43,34.34,34.36,465700.0,22.5509,22.5706,22.5116,22.5247,465700.0
2015-04-01 09:45:00,34.36,34.49,34.35,34.43,792100.0,22.5247,22.6099,22.5182,22.5706,792100.0
2015-04-01 09:50:00,34.41,34.43,34.35,34.39,452600.0,22.5575,22.5706,22.5182,22.5444,452600.0
2015-04-01 09:55:00,34.38,34.45,34.35,34.44,326200.0,22.5378,22.5837,22.5182,22.5771,326200.0
2015-04-01 10:00:00,34.44,34.45,34.35,34.43,389700.0,22.5771,22.5837,22.5182,22.5706,389700.0
2015-04-01 10:05:00,34.42,34.5,34.36,34.48,377900.0,22.564,22.6165,22.5247,22.6034,377900.0
2015-04-01 10:10:00,34.49,34.5,34.41,34.43,258900.0,22.6099,22.6165,22.5575,22.5706,258900.0
2015-04-01 10:15:00,34.42,34.48,34.36,34.45,263600.0,22.564,22.6034,22.5247,22.5837,263600.0
2015-04-01 10:20:00,34.46,34.48,34.34,34.41,294400.0,22.5903,22.6034,22.5116,22.5575,294400.0
2015-04-01 10:25:00,34.4,34.45,34.36,34.38,254500.0,22.5509,22.5837,22.5247,22.5378,254500.0
2015-04-01 10:30:00,34.39,34.4,34.34,34.38,279500.0,22.5444,22.5509,22.5116,22.5378,279500.0
2015-04-01 10:35:00,34.37,34.38,34.3,34.35,257100.0,22.5313,22.5378,22.4854,22.5182,257100.0
2015-04-01 10:40:00,34.35,34.45,34.35,34.43,178000.0,22.5182,22.5837,22.5182,22.5706,178000.0
2015-04-01 10:45:00,34.43,34.44,34.39,34.44,141200.0,22.5706,22.5771,22.5444,22.5771,141200.0
2015-04-01 10:50:00,34.44,34.57,34.43,34.55,376000.0,22.5771,22.6624,22.5706,22.6493,376000.0
2015-04-01 10:55:00,34.56,34.56,34.47,34.54,202300.0,22.6558,22.6558,22.5968,22.6427,202300.0
2015-04-01 11:00:00,34.54,34.55,34.48,34.53,199300.0,22.6427,22.6493,22.6034,22.6361,199300.0
2015-04-01 11:05:00,34.53,34.57,34.51,34.57,164000.0,22.6361,22.6624,22.623,22.6624,164000.0
2015-04-01 11:10:00,34.56,34.64,34.55,34.61,260800.0,22.6558,22.7083,22.6493,22.6886,260800.0
2015-04-01 11:15:00,34.62,34.66,34.6,34.63,209200.0,22.6951,22.7214,22.682,22.7017,209200.0
2015-04-01 11:20:00,34.62,34.65,34.58,34.59,305700.0,22.6951,22.7148,22.6689,22.6755,305700.0
2015-04-01 11:25:00,34.59,34.6,34.5,34.52,164200.0,22.6755,22.682,22.6165,22.6296,164200.0
2015-04-01 11:30:00,34.53,34.55,34.45,34.48,218300.0,22.6361,22.6493,22.5837,22.6034,218300.0
2015-04-01 11:35:00,34.48,34.57,34.48,34.57,153700.0,22.6034,22.6624,22.6034,22.6624,153700.0
2015-04-01 11:40:00,34.57,34.58,34.49,34.5,178200.0,22.6624,22.6689,22.6099,22.6165,178200.0
2015-04-01 11:45:00,34.5,34.55,34.47,34.5,166000.0,22.6165,22.6493,22.5968,22.6165,166000.0
2015-04-01 11:50:00,34.51,34.53,34.49,34.51,112400.0,22.623,22.6361,22.6099,22.623,112400.0
2015-04-01 11:55:00,34.52,34.52,34.43,34.43,169700.0,22.6296,22.6296,22.5706,22.5706,169700.0
2015-04-01 12:00:00,34.43,34.44,34.38,34.38,205800.0,22.5706,22.5771,22.5378,22.5378,205800.0
2015-04-01 12:05:00,34.38,34.42,34.35,34.41,241200.0,22.5378,22.564,22.5182,22.5575,241200.0
2015-04-01 12:10:00,34.43,34.44,34.35,34.39,207800.0,22.5706,22.5771,22.5182,22.5444,207800.0
2015-04-01 12:15:00,34.39,34.43,34.37,34.4,178200.0,22.5444,22.5706,22.5313,22.5509,178200.0
2015-04-01 12:20:00,34.4,34.43,34.37,34.4,119100.0,22.5509,22.5706,22.5313,22.5509,119100.0
2015-04-01 12:25:00,34.4,34.44,34.4,34.42,127000.0,22.5509,22.5771,22.5509,22.564,127000.0
2015-04-01 12:30:00,34.41,34.43,34.37,34.43,192200.0,22.5575,22.5706,22.5313,22.5706,192200.0
2015-04-01 12:35:00,34.43,34.43,34.36,34.39,189200.0,22.5706,22.5706,22.5247,22.5444,189200.0
2015-04-01 12:40:00,34.39,34.46,34.38,34.46,121500.0,22.5444,22.5903,22.5378,22.5903,121500.0
2015-04-01 12:45:00,34.46,34.49,34.42,34.49,123900.0,22.5903,22.6099,22.564,22.6099,123900.0
2015-04-01 12:50:00,34.49,34.53,34.47,34.51,95900.0,22.6099,22.6361,22.5968,22.623,95900.0
2015-04-01 12:55:00,34.51,34.51,34.39,34.39,91200.0,22.623,22.623,22.5444,22.5444,91200.0
2015-04-01 13:00:00,34.39,34.45,34.38,34.41,117900.0,22.5444,22.5837,22.5378,22.5575,117900.0
2015-04-01 13:05:00,34.41,34.46,34.41,34.45,88400.0,22.5575,22.5903,22.5575,22.5837,88400.0
2015-04-01 13:10:00,34.45,34.49,34.45,34.47,85300.0,22.5837,22.6099,22.5837,22.5968,85300.0
2015-04-01 13:15:00,34.48,34.48,34.4,34.41,305000.0,22.6034,22.6034,22.5509,22.5575,305000.0
2015-04-01 13:20:00,34.41,34.43,34.39,34.43,210800.0,22.5575,22.5706,22.5444,22.5706,210800.0
2015-04-01 13:25:00,34.43,34.43,34.38,34.39,258800.0,22.5706,22.5706,22.5378,22.5444,258800.0
2015-04-01 13:30:00,34.4,34.4,34.34,34.35,418000.0,22.5509,22.5509,22.5116,22.5182,418000.0
2015-04-01 13:35:00,34.34,34.37,34.33,34.34,270100.0,22.5116,22.5313,22.505,22.5116,270100.0
2015-04-01 13:40:00,34.34,34.38,34.32,34.33,203800.0,22.5116,22.5378,22.4985,22.505,203800.0
2015-04-01 13:45:00,34.34,34.37,34.33,34.36,209900.0,22.5116,22.5313,22.505,22.5247,209900.0
2015-04-01 13:50:00,34.36,34.36,34.29,34.3,378200.0,22.5247,22.5247,22.4788,22.4854,378200.0
2015-04-01 13:55:00,34.3,34.35,34.26,34.28,366200.0,22.4854,22.5182,22.4592,22.4723,366200.0
2015-04-01 14:00:00,34.29,34.3,34.26,34.27,185200.0,22.4788,22.4854,22.4592,22.4657,185200.0
2015-04-01 14:05:00,34.27,34.33,34.27,34.3,142600.0,22.4657,22.505,22.4657,22.4854,142600.0
2015-04-01 14:10:00,34.3,34.3,34.2,34.2,373200.0,22.4854,22.4854,22.4198,22.4198,373200.0
2015-04-01 14:15:00,34.2,34.21,34.16,34.19,383400.0,22.4198,22.4264,22.3936,22.4133,383400.0
2015-04-01 14:20:00,34.19,34.19,34.11,34.15,497500.0,22.4133,22.4133,22.3608,22.387,497500.0
2015-04-01 14:25:00,34.15,34.18,34.11,34.14,307300.0,22.387,22.4067,22.3608,22.3805,307300.0
2015-04-01 14:30:00,34.13,34.18,34.11,34.18,224000.0,22.3739,22.4067,22.3608,22.4067,224000.0
2015-04-01 14:35:00,34.18,34.2,34.15,34.2,192200.0,22.4067,22.4198,22.387,22.4198,192200.0
2015-04-01 14:40:00,34.2,34.2,34.14,34.16,209800.0,22.4198,22.4198,22.3805,22.3936,209800.0
2015-04-01 14:45:00,34.16,34.24,34.15,34.23,178300.0,22.3936,22.446,22.387,22.4395,178300.0
2015-04-01 14:50:00,34.24,34.24,34.2,34.22,305500.0,22.446,22.446,22.4198,22.4329,305500.0
2015-04-01 14:55:00,34.23,34.23,34.17,34.19,174500.0,22.4395,22.4395,22.4002,22.4133,174500.0
2015-04-01 15:00:00,34.19,34.22,34.16,34.22,209300.0,22.4133,22.4329,22.3936,22.4329,209300.0
2015-04-01 15:05:00,34.22,34.22,34.14,34.15,287600.0,22.4329,22.4329,22.3805,22.387,287600.0
2015-04-01 15:10:00,34.15,34.18,34.12,34.18,259300.0,22.387,22.4067,22.3674,22.4067,259300.0
2015-04-01 15:15:00,34.17,34.19,34.15,34.16,383200.0,22.4002,22.4133,22.387,22.3936,383200.0
2015-04-01 15:20:00,34.16,34.19,34.14,34.18,316200.0,22.3936,22.4133,22.3805,22.4067,316200.0
2015-04-01 15:25:00,34.17,34.18,34.13,34.17,425400.0,22.4002,22.4067,22.3739,22.4002,425400.0
2015-04-01 15:30:00,34.16,34.24,34.16,34.23,442000.0,22.3936,22.446,22.3936,22.4395,442000.0
2015-04-01 15:35:00,34.23,34.29,34.22,34.28,448000.0,22.4395,22.4788,22.4329,22.4723,448000.0
2015-04-01 15:40:00,34.27,34.31,34.21,34.23,606800.0,22.4657,22.4919,22.4264,22.4395,606800.0
2015-04-01 15:45:00,34.23,34.31,34.22,34.27,861600.0,22.4395,22.4919,22.4329,22.4657,861600.0
2015-04-01 15:50:00,34.26,34.28,34.21,34.23,865900.0,22.4592,22.4723,22.4264,22.4395,865900.0
2015-04-01 15:55:00,34.22,34.33,34.21,34.33,1917900.0,22.4329,22.505,22.4264,22.505,1917900.0
2015-04-02 09:30:00,34.45,34.46,34.25,34.29,870900.0,22.5837,22.5903,22.4526,22.4788,870900.0
2015-04-02 09:35:00,34.29,34.45,34.29,34.45,356200.0,22.4788,22.5837,22.4788,22.5837,356200.0
2015-04-02 09:40:00,34.45,34.5,34.38,34.45,445100.0,22.5837,22.6165,22.5378,22.5837,445100.0
2015-04-02 09:45:00,34.46,34.52,34.43,34.51,386700.0,22.5903,22.6296,22.5706,22.623,386700.0
2015-04-02 09:50:00,34.51,34.63,34.49,34.51,448600.0,22.623,22.7017,22.6099,22.623,448600.0
2015-04-02 09:55:00,34.5,34.55,34.45,34.46,204200.0,22.6165,22.6493,22.5837,22.5903,204200.0
2015-04-02 10:00:00,34.45,34.63,34.45,34.61,843000.0,22.5837,22.7017,22.5837,22.6886,843000.0
2015-04-02 10:05:00,34.6,34.6,34.45,34.5,265000.0,22.682,22.682,22.5837,22.6165,265000.0
2015-04-02 10:10:00,34.49,34.5,34.45,34.45,256000.0,22.6099,22.6165,22.5837,22.5837,256000.0
2015-04-02 10:15:00,34.46,34.48,34.44,34.47,404200.0,22.5903,22.6034,22.5771,22.5968,404200.0
2015-04-02 10:20:00,34.47,34.49,34.43,34.48,206700.0,22.5968,22.6099,22.5706,22.6034,206700.0
2015-04-02 10:25:00,34.47,34.48,34.43,34.45,254100.0,22.5968,22.6034,22.5706,22.5837,254100.0
2015-04-02 10:30:00,34.45,34.46,34.39,34.4,243700.0,22.5837,22.5903,22.5444,22.5509,243700.0
2015-04-02 10:35:00,34.39,34.4,34.32,34.32,148900.0,22.5444,22.5509,22.4985,22.4985,148900.0
2015-04-02 10:40:00,34.33,34.35,34.28,34.3,266700.0,22.505,22.5182,22.4723,22.4854,266700.0
2015-04-02 10:45:00,34.29,34.35,34.29,34.34,164000.0,22.4788,22.5182,22.4788,22.5116,164000.0
2015-04-02 10:50:00,34.33,34.34,34.26,34.33,486000.0,22.505,22.5116,22.4592,22.505,486000.0
2015-04-02 10:55:00,34.34,34.34,34.3,34.3,261400.0,22.5116,22.5116,22.4854,22.4854,261400.0
2015-04-02 11:00:00,34.3,34.31,34.28,34.3,192100.0,22.4854,22.4919,22.4723,22.4854,192100.0
2015-04-02 11:05:00,34.3,34.33,34.28,34.33,328400.0,22.4854,22.505,22.4723,22.505,328400.0
2015-04-02 11:10:00,34.33,34.33,34.31,34.31,160800.0,22.505,22.505,22.4919,22.4919,160800.0
2015-04-02 11:15:00,34.32,34.34,34.28,34.33,178000.0,22.4985,22.5116,22.4723,22.505,178000.0
2015-04-02 11:20:00,34.32,34.37,34.32,34.37,142000.0,22.4985,22.5313,22.4985,22.5313,142000.0
2015-04-02 11:25:00,34.37,34.4,34.36,34.37,161200.0,22.5313,22.5509,22.5247,22.5313,161200.0
2015-04-02 11:30:00,34.37,34.4,34.36,34.37,97800.0,22.5313,22.5509,22.5247,22.5313,97800.0
2015-04-02 11:35:00,34.37,34.39,34.36,34.36,111100.0,22.5313,22.5444,22.5247,22.5247,111100.0
2015-04-02 11:40:00,34.36,34.36,34.31,34.32,114500.0,22.5247,22.5247,22.4919,22.4985,114500.0
2015-04-02 11:45:00,34.32,34.33,34.3,34.31,192500.0,22.4985,22.505,22.4854,22.4919,192500.0
2015-04-02 11:50:00,34.32,34.33,34.28,34.29,157900.0,22.4985,22.505,22.4723,22.4788,157900.0
2015-04-02 11:55:00,34.28,34.29,34.26,34.27,113600.0,22.4723,22.4788,22.4592,22.4657,113600.0
2015-04-02 12:00:00,34.27,34.28,34.23,34.26,149600.0,22.4657,22.4723,22.4395,22.4592,149600.0
2015-04-02 12:05:00,34.26,34.27,34.21,34.25,133200.0,22.4592,22.4657,22.4264,22.4526,133200.0
2015-04-02 12:10:00,34.24,34.27,34.23,34.25,102400.0,22.446,22.4657,22.4395,22.4526,102400.0
2015-04-02 12:15:00,34.25,34.27,34.24,34.26,106500.0,22.4526,22.4657,22.446,22.4592,106500.0
2015-04-02 12:20:00,34.26,34.27,34.26,34.26,56700.0,22.4592,22.4657,22.4592,22.4592,56700.0
2015-04-02 12:25:00,34.27,34.28,34.25,34.27,112000.0,22.4657,22.4723,22.4526,22.4657,112000.0
2015-04-02 12:30:00,34.27,34.32,34.26,34.3,126600.0,22.4657,22.4985,22.4592,22.4854,126600.0
2015-04-02 12:35:00,34.3,34.32,34.28,34.3,110200.0,22.4854,22.4985,22.4723,22.4854,110200.0
2015-04-02 12:40:00,34.3,34.35,34.3,34.34,141400.0,22.4854,22.5182,22.4854,22.5116,141400.0
2015-04-02 12:45:00,34.34,34.37,34.33,34.36,164000.0,22.5116,22.5313,22.505,22.5247,164000.0
2015-04-02 12:50:00,34.36,34.38,34.34,34.34,126600.0,22.5247,22.5378,22.5116,22.5116,126600.0
2015-04-02 12:55:00,34.34,34.35,34.31,34.32,167000.0,22.5116,22.5182,22.4919,22.4985,167000.0
2015-04-02 13:00:00,34.31,34.33,34.29,34.31,75000.0,22.4919,22.505,22.4788,22.4919,75000.0
2015-04-02 13:05:00,34.3,34.31,34.28,34.3,58600.0,22.4854,22.4919,22.4723,22.4854,58600.0
2015-04-02 13:10:00,34.3,34.34,34.29,34.34,155900.0,22.4854,22.5116,22.4788,22.5116,155900.0
2015-04-02 13:15:00,34.34,34.41,34.33,34.41,86800.0,22.5116,22.5575,22.505,22.5575,86800.0
2015-04-02 13:20:00,34.41,34.43,34.35,34.36,334600.0,22.5575,22.5706,22.5182,22.5247,334600.0
2015-04-02 13:25:00,34.35,34.37,34.34,34.35,76600.0,22.5182,22.5313,22.5116,22.5182,76600.0
2015-04-02 13:30:00,34.36,34.38,34.34,34.37,137800.0,22.5247,22.5378,22.5116,22.5313,137800.0
2015-04-02 13:35:00,34.37,34.38,34.34,34.34,70900.0,22.5313,22.5378,22.5116,22.5116,70900.0
2015-04-02 13:40:00,34.34,34.36,34.34,34.36,92200.0,22.5116,22.5247,22.5116,22.5247,92200.0
2015-04-02 13:45:00,34.36,34.38,34.33,34.38,157000.0,22.5247,22.5378,22.505,22.5378,157000.0
2015-04-02 13:50:00,34.37,34.39,34.37,34.38,125500.0,22.5313,22.5444,22.5313,22.5378,125500.0
2015-04-02 13:55:00,34.38,34.39,34.36,34.36,149300.0,22.5378,22.5444,22.5247,22.5247,149300.0
2015-04-02 14:00:00,34.36,34.37,34.33,34.37,90700.0,22.5247,22.5313,22.505,22.5313,90700.0
2015-04-02 14:05:00,34.37,34.4,34.35,34.38,75200.0,22.5313,22.5509,22.5182,22.5378,75200.0
2015-04-02 14:10:00,34.38,34.38,34.35,34.37,85600.0,22.5378,22.5378,22.5182,22.5313,85600.0
2015-04-02 14:15:00,34.37,34.4,34.36,34.39,143800.0,22.5313,22.5509,22.5247,22.5444,143800.0
2015-04-02 14:20:00,34.4,34.4,34.34,34.36,151800.0,22.5509,22.5509,22.5116,22.5247,151800.0
2015-04-02 14:25:00,34.36,34.36,34.34,34.34,99600.0,22.5247,22.5247,22.5116,22.5116,99600.0
2015-04-02 14:30:00,34.34,34.38,34.34,34.36,142500.0,22.5116,22.5378,22.5116,22.5247,142500.0
2015-04-02 14:35:00,34.36,34.39,34.35,34.37,82100.0,22.5247,22.5444,22.5182,22.5313,82100.0
2015-04-02 14:40:00,34.37,34.37,34.33,34.33,118500.0,22.5313,22.5313,22.505,22.505,118500.0
2015-04-02 14:45:00,34.33,34.37,34.32,34.36,133400.0,22.505,22.5313,22.4985,22.5247,133400.0
2015-04-02 14:50:00,34.36,34.37,34.35,34.37,99800.0,22.5247,22.5313,22.5182,22.5313,99800.0
2015-04-02 14:55:00,34.37,34.37,34.34,34.35,143200.0,22.5313,22.5313,22.5116,22.5182,143200.0
2015-04-02 15:00:00,34.35,34.39,34.34,34.38,175100.0,22.5182,22.5444,22.5116,22.5378,175100.0
2015-04-02 15:05:00,34.38,34.38,34.35,34.35,193200.0,22.5378,22.5378,22.5182,22.5182,193200.0
2015-04-02 15:10:00,34.35,34.36,34.29,34.3,247500.0,22.5182,22.5247,22.4788,22.4854,247500.0
2015-04-02 15:15:00,34.3,34.31,34.26,34.27,246600.0,22.4854,22.4919,22.4592,22.4657,246600.0
2015-04-02 15:20:00,34.27,34.28,34.25,34.28,194800.0,22.4657,22.4723,22.4526,22.4723,194800.0
2015-04-02 15:25:00,34.27,34.32,34.27,34.31,192600.0,22.4657,22.4985,22.4657,22.4919,192600.0
2015-04-02 15:30:00,34.31,34.32,34.28,34.29,165700.0,22.4919,22.4985,22.4723,22.4788,165700.0
2015-04-02 15:35:00,34.29,34.38,34.28,34.36,266700.0,22.4788,22.5378,22.4723,22.5247,266700.0
2015-04-02 15:40:00,34.36,34.37,34.32,34.34,403400.0,22.5247,22.5313,22.4985,22.5116,403400.0
2015-04-02 15:45:00,34.34,34.38,34.33,34.34,693800.0,22.5116,22.5378,22.505,22.5116,693800.0
2015-04-02 15:50:00,34.34,34.36,34.33,34.36,626000.0,22.5116,22.5247,22.505,22.5247,626000.0
2015-04-02 15:55:00,34.36,34.43,34.34,34.37,2061900.0,22.5247,22.5706,22.5116,22.5313,2061900.0
2015-04-06 09:30:00,34.42,34.46,34.23,34.34,801400.0,22.564,22.5903,22.4395,22.5116,801400.0
2015-04-06 09:35:00,34.34,34.39,34.32,34.35,184400.0,22.5116,22.5444,22.4985,22.5182,184400.0
2015-04-06 09:40:00,34.35,34.4,34.34,34.37,161000.0,22.5182,22.5509,22.5116,22.5313,161000.0
2015-04-06 09:45:00,34.37,34.42,34.36,34.41,335500.0,22.5313,22.564,22.5247,22.5575,335500.0
2015-04-06 09:50:00,34.42,34.43,34.38,34.4,135000.0,22.564,22.5706,22.5378,22.5509,135000.0
2015-04-06 09:55:00,34.4,34.44,34.33,34.33,168900.0,22.5509,22.5771,22.505,22.505,168900.0
2015-04-06 10:00:00,34.34,34.43,34.33,34.36,148000.0,22.5116,22.5706,22.505,22.5247,148000.0
2015-04-06 10:05:00,34.37,34.44,34.37,34.39,154100.0,22.5313,22.5771,22.5313,22.5444,154100.0
2015-04-06 10:10:00,34.4,34.4,34.36,34.36,139200.0,22.5509,22.5509,22.5247,22.5247,139200.0
2015-04-06 10:15:00,34.36,34.4,34.35,34.37,112400.0,22.5247,22.5509,22.5182,22.5313,112400.0
2015-04-06 10:20:00,34.37,34.48,34.36,34.46,252200.0,22.5313,22.6034,22.5247,22.5903,252200.0
2015-04-06 10:25:00,34.47,34.49,34.44,34.48,215500.0,22.5968,22.6099,22.5771,22.6034,215500.0
2015-04-06 10:30:00,34.49,34.55,34.49,34.49,152200.0,22.6099,22.6493,22.6099,22.6099,152200.0
2015-04-06 10:35:00,34.5,34.51,34.44,34.45,202300.0,22.6165,22.623,22.5771,22.5837,202300.0
2015-04-06 10:40:00,34.44,34.45,34.43,34.43,118300.0,22.5771,22.5837,22.5706,22.5706,118300.0
2015-04-06 10:45:00,34.44,34.45,34.42,34.43,155500.0,22.5771,22.5837,22.564,22.5706,155500.0
2015-04-06 10:50:00,34.43,34.48,34.42,34.48,138100.0,22.5706,22.6034,22.564,22.6034,138100.0
2015-04-06 10:55:00,34.47,34.51,34.47,34.48,200700.0,22.5968,22.623,22.5968,22.6034,200700.0
2015-04-06 11:00:00,34.49,34.54,34.48,34.53,190000.0,22.6099,22.6427,22.6034,22.6361,190000.0
2015-04-06 11:05:00,34.52,34.6,34.51,34.59,152300.0,22.6296,22.682,22.623,22.6755,152300.0
2015-04-06 11:10:00,34.58,34.59,34.54,34.56,120800.0,22.6689,22.6755,22.6427,22.6558,120800.0
2015-04-06 11:15:00,34.55,34.57,34.54,34.57,165600.0,22.6493,22.6624,22.6427,22.6624,165600.0
2015-04-06 11:20:00,34.57,34.62,34.56,34.59,150400.0,22.6624,22.6951,22.6558,22.6755,150400.0
2015-04-06 11:25:00,34.59,34.6,34.57,34.58,140300.0,22.6755,22.682,22.6624,22.6689,140300.0
2015-04-06 11:30:00,34.58,34.6,34.58,34.58,76100.0,22.6689,22.682,22.6689,22.6689,76100.0
2015-04-06 11:35:00,34.58,34.62,34.58,34.61,144300.0,22.6689,22.6951,22.6689,22.6886,144300.0
2015-04-06 11:40:00,34.61,34.63,34.58,34.58,188100.0,22.6886,22.7017,22.6689,22.6689,188100.0
2015-04-06 11:45:00,34.58,34.6,34.56,34.57,153700.0,22.6689,22.682,22.6558,22.6624,153700.0
2015-04-06 11:50:00,34.57,34.59,34.53,34.53,148100.0,22.6624,22.6755,22.6361,22.6361,148100.0
2015-04-06 11:55:00,34.54,34.56,34.52,34.55,125500.0,22.6427,22.6558,22.6296,22.6493,125500.0
2015-04-06 12:00:00,34.55,34.61,34.54,34.61,128300.0,22.6493,22.6886,22.6427,22.6886,128300.0
2015-04-06 12:05:00,34.6,34.64,34.59,34.63,199800.0,22.682,22.7083,22.6755,22.7017,199800.0
2015-04-06 12:10:00,34.63,34.65,34.62,34.64,128600.0,22.7017,22.7148,22.6951,22.7083,128600.0
2015-04-06 12:15:00,34.64,34.66,34.63,34.66,143400.0,22.7083,22.7214,22.7017,22.7214,143400.0
2015-04-06 12:20:00,34.66,34.7,34.64,34.7,153100.0,22.7214,22.7476,22.7083,22.7476,153100.0
2015-04-06 12:25:00,34.7,34.73,34.68,34.68,162300.0,22.7476,22.7673,22.7345,22.7345,162300.0
2015-04-06 12:30:00,34.69,34.7,34.68,34.7,76900.0,22.741,22.7476,22.7345,22.7476,76900.0
2015-04-06 12:35:00,34.7,34.7,34.68,34.69,136400.0,22.7476,22.7476,22.7345,22.741,136400.0
2015-04-06 12:40:00,34.7,34.7,34.69,34.7,53200.0,22.7476,22.7476,22.741,22.7476,53200.0
2015-04-06 12:45:00,34.7,34.71,34.67,34.68,209600.0,22.7476,22.7541,22.7279,22.7345,209600.0
2015-04-06 12:50:00,34.68,34.7,34.67,34.69,113700.0,22.7345,22.7476,22.7279,22.741,113700.0
2015-04-06 12:55:00,34.7,34.72,34.69,34.71,108600.0,22.7476,22.7607,22.741,22.7541,108600.0
2015-04-06 13:00:00,34.72,34.74,34.71,34.72,132000.0,22.7607,22.7738,22.7541,22.7607,132000.0
2015-04-06 13:05:00,34.72,34.72,34.71,34.72,104600.0,22.7607,22.7607,22.7541,22.7607,104600.0
2015-04-06 13:10:00,34.72,34.77,34.71,34.77,229100.0,22.7607,22.7935,22.7541,22.7935,229100.0
2015-04-06 13:15:00,34.77,34.81,34.75,34.8,201200.0,22.7935,22.8197,22.7804,22.8131,201200.0
2015-04-06 13:20:00,34.8,34.81,34.76,34.78,139100.0,22.8131,22.8197,22.7869,22.8,139100.0
2015-04-06 13:25:00,34.78,34.78,34.76,34.77,57400.0,22.8,22.8,22.7869,22.7935,57400.0
2015-04-06 13:30:00,34.76,34.78,34.73,34.73,202000.0,22.7869,22.8,22.7673,22.7673,202000.0
2015-04-06 13:35:00,34.73,34.74,34.7,34.7,119300.0,22.7673,22.7738,22.7476,22.7476,119300.0
2015-04-06 13:40:00,34.71,34.71,34.68,34.68,75900.0,22.7541,22.7541,22.7345,22.7345,75900.0
2015-04-06 13:45:00,34.68,34.7,34.68,34.69,154800.0,22.7345,22.7476,22.7345,22.741,154800.0
2015-04-06 13:50:00,34.7,34.7,34.69,34.7,71000.0,22.7476,22.7476,22.741,22.7476,71000.0
2015-04-06 13:55:00,34.69,34.71,34.68,34.68,269800.0,22.741,22.7541,22.7345,22.7345,269800.0
2015-04-06 14:00:00,34.69,34.69,34.67,34.67,76600.0,22.741,22.741,22.7279,22.7279,76600.0
2015-04-06 14:05:00,34.67,34.68,34.62,34.63,76600.0,22.7279,22.7345,22.6951,22.7017,76600.0
2015-04-06 14:10:00,34.62,34.65,34.61,34.62,146300.0,22.6951,22.7148,22.6886,22.6951,146300.0
2015-04-06 14:15:00,34.63,34.68,34.62,34.67,83800.0,22.7017,22.7345,22.6951,22.7279,83800.0
2015-04-06 14:20:00,34.68,34.68,34.66,34.66,86600.0,22.7345,22.7345,22.7214,22.7214,86600.0
2015-04-06 14:25:00,34.66,34.67,34.65,34.66,142900.0,22.7214,22.7279,22.7148,22.7214,142900.0
2015-04-06 14:30:00,34.67,34.7,34.66,34.69,199300.0,22.7279,22.7476,22.7214,22.741,199300.0
2015-04-06 14:35:00,34.7,34.74,34.69,34.74,182500.0,22.7476,22.7738,22.741,22.7738,182500.0
2015-04-06 14:40:00,34.73,34.75,34.72,34.73,253900.0,22.7673,22.7804,22.7607,22.7673,253900.0
2015-04-06 14:45:00,34.73,34.74,34.72,34.72,138600.0,22.7673,22.7738,22.7607,22.7607,138600.0
2015-04-06 14:50:00,34.72,34.74,34.72,34.73,213800.0,22.7607,22.7738,22.7607,22.7673,213800.0
2015-04-06 14:55:00,34.72,34.73,34.68,34.71,344800.0,22.7607,22.7673,22.7345,22.7541,344800.0
2015-04-06 15:00:00,34.71,34.73,34.69,34.7,158100.0,22.7541,22.7673,22.741,22.7476,158100.0
2015-04-06 15:05:00,34.71,34.71,34.67,34.68,277200.0,22.7541,22.7541,22.7279,22.7345,277200.0
2015-04-06 15:10:00,34.68,34.68,34.66,34.67,134200.0,22.7345,22.7345,22.7214,22.7279,134200.0
2015-04-06 15:15:00,34.66,34.67,34.61,34.61,255200.0,22.7214,22.7279,22.6886,22.6886,255200.0
2015-04-06 15:20:00,34.61,34.62,34.58,34.58,205600.0,22.6886,22.6951,22.6689,22.6689,205600.0
2015-04-06 15:25:00,34.58,34.62,34.58,34.6,310100.0,22.6689,22.6951,22.6689,22.682,310100.0
2015-04-06 15:30:00,34.6,34.6,34.58,34.58,245700.0,22.682,22.682,22.6689,22.6689,245700.0
2015-04-06 15:35:00,34.59,34.59,34.54,34.55,270400.0,22.6755,22.6755,22.6427,22.6493,270400.0
2015-04-06 15:40:00,34.55,34.56,34.51,34.52,537300.0,22.6493,22.6558,22.623,22.6296,537300.0
2015-04-06 15:45:00,34.52,34.54,34.44,34.53,914700.0,22.6296,22.6427,22.5771,22.6361,914700.0
2015-04-06 15:50:00,34.53,34.56,34.51,34.54,483800.0,22.6361,22.6558,22.623,22.6427,483800.0
2015-04-06 15:55:00,34.54,34.54,34.49,34.5,1384000.0,22.6427,22.6427,22.6099,22.6165,1384000.0
2015-04-07 09:30:00,34.63,34.84,34.55,34.84,689000.0,22.7017,22.8394,22.6493,22.8394,689000.0
2015-04-07 09:35:00,34.84,34.85,34.75,34.8,192600.0,22.8394,22.8459,22.7804,22.8131,192600.0
2015-04-07 09:40:00,34.8,34.82,34.74,34.79,212900.0,22.8131,22.8263,22.7738,22.8066,212900.0
2015-04-07 09:45:00,34.8,34.89,34.79,34.88,153100.0,22.8131,22.8721,22.8066,22.8656,153100.0
2015-04-07 09:50:00,34.88,34.88,34.8,34.83,202100.0,22.8656,22.8656,22.8131,22.8328,202100.0
2015-04-07 09:55:00,34.84,34.85,34.77,34.77,228900.0,22.8394,22.8459,22.7935,22.7935,228900.0
2015-04-07 10:00:00,34.77,34.79,34.69,34.71,335800.0,22.7935,22.8066,22.741,22.7541,335800.0
2015-04-07 10:05:00,34.71,34.73,34.64,34.64,193200.0,22.7541,22.7673,22.7083,22.7083,193200.0
2015-04-07 10:10:00,34.64,34.69,34.6,34.67,299600.0,22.7083,22.741,22.682,22.7279,299600.0
2015-04-07 10:15:00,34.67,34.68,34.6,34.63,210600.0,22.7279,22.7345,22.682,22.7017,210600.0
2015-04-07 10:20:00,34.62,34.67,34.62,34.64,318800.0,22.6951,22.7279,22.6951,22.7083,318800.0
2015-04-07 10:25:00,34.65,34.66,34.63,34.64,144700.0,22.7148,22.7214,22.7017,22.7083,144700.0
2015-04-07 10:30:00,34.64,34.68,34.64,34.66,191900.0,22.7083,22.7345,22.7083,22.7214,191900.0
2015-04-07 10:35:00,34.66,34.71,34.66,34.68,238200.0,22.7214,22.7541,22.7214,22.7345,238200.0
2015-04-07 10:40:00,34.68,34.7,34.67,34.69,154400.0,22.7345,22.7476,22.7279,22.741,154400.0
2015-04-07 10:45:00,34.69,34.72,34.68,34.69,212200.0,22.741,22.7607,22.7345,22.741,212200.0
2015-04-07 10:50:00,34.69,34.69,34.66,34.67,134900.0,22.741,22.741,22.7214,22.7279,134900.0
2015-04-07 10:55:00,34.68,34.69,34.66,34.66,108500.0,22.7345,22.741,22.7214,22.7214,108500.0
2015-04-07 11:00:00,34.66,34.67,34.65,34.66,75200.0,22.7214,22.7279,22.7148,22.7214,75200.0
2015-04-07 11:05:00,34.65,34.67,34.63,34.65,159900.0,22.7148,22.7279,22.7017,22.7148,159900.0
2015-04-07 11:10:00,34.66,34.68,34.65,34.67,89000.0,22.7214,22.7345,22.7148,22.7279,89000.0
2015-04-07 11:15:00,34.67,34.68,34.62,34.63,124400.0,22.7279,22.7345,22.6951,22.7017,124400.0
2015-04-07 11:20:00,34.63,34.65,34.62,34.65,94200.0,22.7017,22.7148,22.6951,22.7148,94200.0
2015-04-07 11:25:00,34.65,34.7,34.64,34.69,141300.0,22.7148,22.7476,22.7083,22.741,141300.0
2015-04-07 11:30:00,34.7,34.75,34.69,34.75,120600.0,22.7476,22.7804,22.741,22.7804,120600.0
2015-04-07 11:35:00,34.75,34.78,34.74,34.76,155700.0,22.7804,22.8,22.7738,22.7869,155700.0
2015-04-07 11:40:00,34.76,34.77,34.74,34.76,112700.0,22.7869,22.7935,22.7738,22.7869,112700.0
2015-04-07 11:45:00,34.77,34.77,34.71,34.72,120300.0,22.7935,22.7935,22.7541,22.7607,120300.0
2015-04-07 11:50:00,34.72,34.73,34.7,34.72,67600.0,22.7607,22.7673,22.7476,22.7607,67600.0
2015-04-07 11:55:00,34.71,34.73,34.7,34.7,60100.0,22.7541,22.7673,22.7476,22.7476,60100.0
2015-04-07 12:00:00,34.7,34.77,34.7,34.75,96300.0,22.7476,22.7935,22.7476,22.7804,96300.0
2015-04-07 12:05:00,34.75,34.76,34.72,34.72,80100.0,22.7804,22.7869,22.7607,22.7607,80100.0
2015-04-07 12:10:00,34.73,34.73,34.67,34.7,230500.0,22.7673,22.7673,22.7279,22.7476,230500.0
2015-04-07 12:15:00,34.7,34.71,34.69,34.69,46100.0,22.7476,22.7541,22.741,22.741,46100.0
2015-04-07 12:20:00,34.69,34.73,34.69,34.72,59900.0,22.741,22.7673,22.741,22.7607,59900.0
2015-04-07 12:25:00,34.73,34.79,34.72,34.77,116900.0,22.7673,22.8066,22.7607,22.7935,116900.0
2015-04-07 12:30:00,34.78,34.78,34.72,34.72,63000.0,22.8,22.8,22.7607,22.7607,63000.0
2015-04-07 12:35:00,34.72,34.73,34.72,34.72,36400.0,22.7607,22.7673,22.7607,22.7607,36400.0
2015-04-07 12:40:00,34.72,34.73,34.68,34.7,84700.0,22.7607,22.7673,22.7345,22.7476,84700.0
2015-04-07 12:45:00,34.7,34.7,34.67,34.68,63400.0,22.7476,22.7476,22.7279,22.7345,63400.0
2015-04-07 12:50:00,34.69,34.7,34.67,34.69,54000.0,22.741,22.7476,22.7279,22.741,54000.0
2015-04-07 12:55:00,34.69,34.7,34.69,34.69,44700.0,22.741,22.7476,22.741,22.741,44700.0
2015-04-07 13:00:00,34.69,34.72,34.68,34.72,137400.0,22.741,22.7607,22.7345,22.7607,137400.0
2015-04-07 13:05:00,34.72,34.72,34.69,34.7,107600.0,22.7607,22.7607,22.741,22.7476,107600.0
2015-04-07 13:10:00,34.71,34.71,34.68,34.68,68800.0,22.7541,22.7541,22.7345,22.7345,68800.0
2015-04-07 13:15:00,34.68,34.71,34.68,34.71,105900.0,22.7345,22.7541,22.7345,22.7541,105900.0
2015-04-07 13:20:00,34.71,34.71,34.7,34.7,55500.0,22.7541,22.7541,22.7476,22.7476,55500.0
2015-04-07 13:25:00,34.71,34.72,34.7,34.72,48400.0,22.7541,22.7607,22.7476,22.7607,48400.0
2015-04-07 13:30:00,34.72,34.73,34.71,34.73,36500.0,22.7607,22.7673,22.7541,22.7673,36500.0
2015-04-07 13:35:00,34.73,34.75,34.72,34.72,82600.0,22.7673,22.7804,22.7607,22.7607,82600.0
2015-04-07 13:40:00,34.72,34.74,34.72,34.74,47200.0,22.7607,22.7738,22.7607,22.7738,47200.0
2015-04-07 13:45:00,34.74,34.74,34.71,34.71,80200.0,22.7738,22.7738,22.7541,22.7541,80200.0
2015-04-07 13:50:00,34.72,34.72,34.69,34.7,55500.0,22.7607,22.7607,22.741,22.7476,55500.0
2015-04-07 13:55:00,34.7,34.7,34.69,34.69,42200.0,22.7476,22.7476,22.741,22.741,42200.0
2015-04-07 14:00:00,34.7,34.71,34.69,34.71,76400.0,22.7476,22.7541,22.741,22.7541,76400.0
2015-04-07 14:05:00,34.71,34.74,34.7,34.72,103500.0,22.7541,22.7738,22.7476,22.7607,103500.0
2015-04-07 14:10:00,34.73,34.73,34.71,34.72,50500.0,22.7673,22.7673,22.7541,22.7607,50500.0
2015-04-07 14:15:00,34.71,34.73,34.71,34.71,92100.0,22.7541,22.7673,22.7541,22.7541,92100.0
2015-04-07 14:20:00,34.72,34.72,34.69,34.69,68200.0,22.7607,22.7607,22.741,22.741,68200.0
2015-04-07 14:25:00,34.69,34.71,34.69,34.7,88900.0,22.741,22.7541,22.741,22.7476,88900.0
2015-04-07 14:30:00,34.7,34.71,34.7,34.71,48800.0,22.7476,22.7541,22.7476,22.7541,48800.0
2015-04-07 14:35:00,34.71,34.71,34.7,34.7,64700.0,22.7541,22.7541,22.7476,22.7476,64700.0
2015-04-07 14:40:00,34.71,34.71,34.7,34.7,42900.0,22.7541,22.7541,22.7476,22.7476,42900.0
2015-04-07 14:45:00,34.71,34.71,34.7,34.7,49800.0,22.7541,22.7541,22.7476,22.7476,49800.0
2015-04-07 14:50:00,34.71,34.71,34.67,34.68,152500.0,22.7541,22.7541,22.7279,22.7345,152500.0
2015-04-07 14:55:00,34.68,34.68,34.64,34.64,197700.0,22.7345,22.7345,22.7083,22.7083,197700.0
2015-04-07 15:00:00,34.64,34.65,34.64,34.65,109300.0,22.7083,22.7148,22.7083,22.7148,109300.0
2015-04-07 15:05:00,34.65,34.65,34.64,34.64,59600.0,22.7148,22.7148,22.7083,22.7083,59600.0
2015-04-07 15:10:00,34.64,34.65,34.64,34.64,83300.0,22.7083,22.7148,22.7083,22.7083,83300.0
2015-04-07 15:15:00,34.65,34.65,34.64,34.65,87500.0,22.7148,22.7148,22.7083,22.7148,87500.0
2015-04-07 15:20:00,34.65,34.65,34.61,34.62,308500.0,22.7148,22.7148,22.6886,22.6951,308500.0
2015-04-07 15:25:00,34.61,34.65,34.6,34.63,318100.0,22.6886,22.7148,22.682,22.7017,318100.0
2015-04-07 15:30:00,34.62,34.65,34.61,34.64,174700.0,22.6951,22.7148,22.6886,22.7083,174700.0
2015-04-07 15:35:00,34.64,34.65,34.58,34.6,597900.0,22.7083,22.7148,22.6689,22.682,597900.0
2015-04-07 15:40:00,34.6,34.62,34.57,34.62,549600.0,22.682,22.6951,22.6624,22.6951,549600.0
2015-04-07 15:45:00,34.62,34.62,34.56,34.57,357300.0,22.6951,22.6951,22.6558,22.6624,357300.0
2015-04-07 15:50:00,34.57,34.57,34.51,34.56,605200.0,22.6624,22.6624,22.623,22.6558,605200.0
2015-04-07 15:55:00,34.57,34.58,34.55,34.55,737200.0,22.6624,22.6689,22.6493,22.6493,737200.0
2015-04-08 09:30:00,34.51,34.74,34.51,34.67,645900.0,22.623,22.7738,22.623,22.7279,645900.0
2015-04-08 09:35:00,34.67,34.74,34.65,34.66,214900.0,22.7279,22.7738,22.7148,22.7214,214900.0
2015-04-08 09:40:00,34.68,34.73,34.65,34.7,226100.0,22.7345,22.7673,22.7148,22.7476,226100.0
2015-04-08 09:45:00,34.71,34.71,34.61,34.65,542100.0,22.7541,22.7541,22.6886,22.7148,542100.0
2015-04-08 09:50:00,34.65,34.81,34.64,34.8,643800.0,22.7148,22.8197,22.7083,22.8131,643800.0
2015-04-08 09:55:00,34.81,34.82,34.74,34.8,250400.0,22.8197,22.8263,22.7738,22.8131,250400.0
2015-04-08 10:00:00,34.81,34.84,34.68,34.71,283500.0,22.8197,22.8394,22.7345,22.7541,283500.0
2015-04-08 10:05:00,34.71,34.76,34.7,34.7,486100.0,22.7541,22.7869,22.7476,22.7476,486100.0
2015-04-08 10:10:00,34.7,34.72,34.67,34.67,155100.0,22.7476,22.7607,22.7279,22.7279,155100.0
2015-04-08 10:15:00,34.68,34.74,34.66,34.73,222400.0,22.7345,22.7738,22.7214,22.7673,222400.0
2015-04-08 10:20:00,34.74,34.76,34.73,34.75,221600.0,22.7738,22.7869,22.7673,22.7804,221600.0
2015-04-08 10:25:00,34.75,34.78,34.74,34.75,175100.0,22.7804,22.8,22.7738,22.7804,175100.0
2015-04-08 10:30:00,34.75,34.75,34.67,34.69,384900.0,22.7804,22.7804,22.7279,22.741,384900.0
2015-04-08 10:35:00,34.69,34.69,34.59,34.61,374000.0,22.741,22.741,22.6755,22.6886,374000.0
2015-04-08 10:40:00,34.6,34.61,34.42,34.52,531000.0,22.682,22.6886,22.564,22.6296,531000.0
2015-04-08 10:45:00,34.51,34.55,34.5,34.53,176800.0,22.623,22.6493,22.6165,22.6361,176800.0
2015-04-08 10:50:00,34.53,34.55,34.49,34.51,844400.0,22.6361,22.6493,22.6099,22.623,844400.0
2015-04-08 10:55:00,34.51,34.52,34.48,34.5,156300.0,22.623,22.6296,22.6034,22.6165,156300.0
2015-04-08 11:00:00,34.5,34.52,34.46,34.5,117700.0,22.6165,22.6296,22.5903,22.6165,117700.0
2015-04-08 11:05:00,34.5,34.51,34.46,34.47,110000.0,22.6165,22.623,22.5903,22.5968,110000.0
2015-04-08 11:10:00,34.47,34.49,34.46,34.49,255400.0,22.5968,22.6099,22.5903,22.6099,255400.0
2015-04-08 11:15:00,34.5,34.62,34.49,34.6,220800.0,22.6165,22.6951,22.6099,22.682,220800.0
2015-04-08 11:20:00,34.6,34.61,34.56,34.56,133700.0,22.682,22.6886,22.6558,22.6558,133700.0
2015-04-08 11:25:00,34.56,34.61,34.55,34.6,208500.0,22.6558,22.6886,22.6493,22.682,208500.0
2015-04-08 11:30:00,34.61,34.67,34.6,34.65,326900.0,22.6886,22.7279,22.682,22.7148,326900.0
2015-04-08 11:35:00,34.65,34.7,34.64,34.65,292100.0,22.7148,22.7476,22.7083,22.7148,292100.0
2015-04-08 11:40:00,34.65,34.73,34.65,34.72,300200.0,22.7148,22.7673,22.7148,22.7607,300200.0
2015-04-08 11:45:00,34.72,34.73,34.69,34.69,239300.0,22.7607,22.7673,22.741,22.741,239300.0
2015-04-08 11:50:00,34.7,34.72,34.7,34.71,145700.0,22.7476,22.7607,22.7476,22.7541,145700.0
2015-04-08 11:55:00,34.71,34.72,34.7,34.7,110700.0,22.7541,22.7607,22.7476,22.7476,110700.0
2015-04-08 12:00:00,34.7,34.72,34.66,34.66,147500.0,22.7476,22.7607,22.7214,22.7214,147500.0
2015-04-08 12:05:00,34.66,34.69,34.64,34.66,299600.0,22.7214,22.741,22.7083,22.7214,299600.0
2015-04-08 12:10:00,34.66,34.68,34.65,34.68,115200.0,22.7214,22.7345,22.7148,22.7345,115200.0
2015-04-08 12:15:00,34.68,34.72,34.67,34.72,152300.0,22.7345,22.7607,22.7279,22.7607,152300.0
2015-04-08 12:20:00,34.72,34.73,34.66,34.67,166800.0,22.7607,22.7673,22.7214,22.7279,166800.0
2015-04-08 12:25:00,34.66,34.68,34.65,34.67,95000.0,22.7214,22.7345,22.7148,22.7279,95000.0
2015-04-08 12:30:00,34.66,34.68,34.65,34.67,124200.0,22.7214,22.7345,22.7148,22.7279,124200.0
2015-04-08 12:35:00,34.67,34.68,34.66,34.66,67700.0,22.7279,22.7345,22.7214,22.7214,67700.0
2015-04-08 12:40:00,34.66,34.68,34.66,34.66,109400.0,22.7214,22.7345,22.7214,22.7214,109400.0
2015-04-08 12:45:00,34.66,34.67,34.62,34.66,284500.0,22.7214,22.7279,22.6951,22.7214,284500.0
2015-04-08 12:50:00,34.65,34.66,34.61,34.63,99100.0,22.7148,22.7214,22.6886,22.7017,99100.0
2015-04-08 12:55:00,34.63,34.64,34.61,34.62,76300.0,22.7017,22.7083,22.6886,22.6951,76300.0
2015-04-08 13:00:00,34.63,34.65,34.63,34.64,62300.0,22.7017,22.7148,22.7017,22.7083,62300.0
2015-04-08 13:05:00,34.65,34.67,34.64,34.66,84600.0,22.7148,22.7279,22.7083,22.7214,84600.0
2015-04-08 13:10:00,34.66,34.68,34.63,34.64,136400.0,22.7214,22.7345,22.7017,22.7083,136400.0
2015-04-08 13:15:00,34.63,34.65,34.61,34.64,220800.0,22.7017,22.7148,22.6886,22.7083,220800.0
2015-04-08 13:20:00,34.65,34.66,34.63,34.66,253400.0,22.7148,22.7214,22.7017,22.7214,253400.0
2015-04-08 13:25:00,34.66,34.68,34.65,34.66,169100.0,22.7214,22.7345,22.7148,22.7214,169100.0
2015-04-08 13:30:00,34.66,34.67,34.66,34.66,47400.0,22.7214,22.7279,22.7214,22.7214,47400.0
2015-04-08 13:35:00,34.66,34.69,34.66,34.69,388100.0,22.7214,22.741,22.7214,22.741,388100.0
2015-04-08 13:40:00,34.69,34.69,34.68,34.69,99100.0,22.741,22.741,22.7345,22.741,99100.0
2015-04-08 13:45:00,34.69,34.7,34.68,34.68,314600.0,22.741,22.7476,22.7345,22.7345,314600.0
2015-04-08 13:50:00,34.69,34.71,34.68,34.7,191800.0,22.741,22.7541,22.7345,22.7476,191800.0
2015-04-08 13:55:00,34.7,34.72,34.68,34.69,273700.0,22.7476,22.7607,22.7345,22.741,273700.0
2015-04-08 14:00:00,34.68,34.69,34.58,34.58,314900.0,22.7345,22.741,22.6689,22.6689,314900.0
2015-04-08 14:05:00,34.58,34.63,34.47,34.48,301100.0,22.6689,22.7017,22.5968,22.6034,301100.0
2015-04-08 14:10:00,34.48,34.65,34.43,34.64,298300.0,22.6034,22.7148,22.5706,22.7083,298300.0
2015-04-08 14:15:00,34.63,34.69,34.62,34.65,188100.0,22.7017,22.741,22.6951,22.7148,188100.0
2015-04-08 14:20:00,34.65,34.71,34.64,34.65,189400.0,22.7148,22.7541,22.7083,22.7148,189400.0
2015-04-08 14:25:00,34.65,34.66,34.63,34.65,131200.0,22.7148,22.7214,22.7017,22.7148,131200.0
2015-04-08 14:30:00,34.66,34.66,34.62,34.65,136000.0,22.7214,22.7214,22.6951,22.7148,136000.0
2015-04-08 14:35:00,34.65,34.65,34.61,34.64,106000.0,22.7148,22.7148,22.6886,22.7083,106000.0
2015-04-08 14:40:00,34.65,34.65,34.58,34.61,238700.0,22.7148,22.7148,22.6689,22.6886,238700.0
2015-04-08 14:45:00,34.61,34.62,34.57,34.62,170900.0,22.6886,22.6951,22.6624,22.6951,170900.0
2015-04-08 14:50:00,34.62,34.63,34.55,34.55,145000.0,22.6951,22.7017,22.6493,22.6493,145000.0
2015-04-08 14:55:00,34.56,34.61,34.53,34.6,139500.0,22.6558,22.6886,22.6361,22.682,139500.0
2015-04-08 15:00:00,34.6,34.61,34.57,34.59,195100.0,22.682,22.6886,22.6624,22.6755,195100.0
2015-04-08 15:05:00,34.59,34.6,34.56,34.57,157000.0,22.6755,22.682,22.6558,22.6624,157000.0
2015-04-08 15:10:00,34.56,34.57,34.48,34.5,241900.0,22.6558,22.6624,22.6034,22.6165,241900.0
2015-04-08 15:15:00,34.5,34.54,34.5,34.51,186200.0,22.6165,22.6427,22.6165,22.623,186200.0
2015-04-08 15:20:00,34.51,34.52,34.48,34.48,218100.0,22.623,22.6296,22.6034,22.6034,218100.0
2015-04-08 15:25:00,34.48,34.53,34.48,34.51,249300.0,22.6034,22.6361,22.6034,22.623,249300.0
2015-04-08 15:30:00,34.51,34.55,34.49,34.54,233200.0,22.623,22.6493,22.6099,22.6427,233200.0
2015-04-08 15:35:00,34.54,34.58,34.53,34.58,310400.0,22.6427,22.6689,22.6361,22.6689,310400.0
2015-04-08 15:40:00,34.58,34.6,34.56,34.58,276300.0,22.6689,22.682,22.6558,22.6689,276300.0
2015-04-08 15:45:00,34.58,34.64,34.57,34.6,971400.0,22.6689,22.7083,22.6624,22.682,971400.0
2015-04-08 15:50:00,34.59,34.64,34.59,34.64,490000.0,22.6755,22.7083,22.6755,22.7083,490000.0
2015-04-08 15:55:00,34.64,34.65,34.58,34.63,1026100.0,22.7083,22.7148,22.6689,22.7017,1026100.0
2015-04-09 09:30:00,34.64,34.89,34.64,34.88,573500.0,22.7083,22.8721,22.7083,22.8656,573500.0
2015-04-09 09:35:00,34.88,34.92,34.81,34.83,372800.0,22.8656,22.8918,22.8197,22.8328,372800.0
2015-04-09 09:40:00,34.84,34.94,34.82,34.89,816100.0,22.8394,22.9049,22.8263,22.8721,816100.0
2015-04-09 09:45:00,34.89,34.9,34.82,34.82,464500.0,22.8721,22.8787,22.8263,22.8263,464500.0
2015-04-09 09:50:00,34.83,34.83,34.7,34.75,281200.0,22.8328,22.8328,22.7476,22.7804,281200.0
2015-04-09 09:55:00,34.75,34.76,34.7,34.72,185500.0,22.7804,22.7869,22.7476,22.7607,185500.0
2015-04-09 10:00:00,34.72,34.75,34.64,34.65,673700.0,22.7607,22.7804,22.7083,22.7148,673700.0
2015-04-09 10:05:00,34.65,34.73,34.6,34.69,345800.0,22.7148,22.7673,22.682,22.741,345800.0
2015-04-09 10:10:00,34.69,34.75,34.61,34.73,636400.0,22.741,22.7804,22.6886,22.7673,636400.0
2015-04-09 10:15:00,34.74,34.74,34.62,34.64,285400.0,22.7738,22.7738,22.6951,22.7083,285400.0
2015-04-09 10:20:00,34.64,34.65,34.56,34.62,714900.0,22.7083,22.7148,22.6558,22.6951,714900.0
2015-04-09 10:25:00,34.62,34.62,34.58,34.58,251300.0,22.6951,22.6951,22.6689,22.6689,251300.0
2015-04-09 10:30:00,34.59,34.59,34.48,34.51,406000.0,22.6755,22.6755,22.6034,22.623,406000.0
2015-04-09 10:35:00,34.51,34.59,34.5,34.59,182700.0,22.623,22.6755,22.6165,22.6755,182700.0
2015-04-09 10:40:00,34.59,34.62,34.54,34.58,270700.0,22.6755,22.6951,22.6427,22.6689,270700.0
2015-04-09 10:45:00,34.58,34.59,34.51,34.58,232400.0,22.6689,22.6755,22.623,22.6689,232400.0
2015-04-09 10:50:00,34.59,34.6,34.52,34.53,162100.0,22.6755,22.682,22.6296,22.6361,162100.0
2015-04-09 10:55:00,34.54,34.57,34.51,34.55,155700.0,22.6427,22.6624,22.623,22.6493,155700.0
2015-04-09 11:00:00,34.55,34.56,34.52,34.54,111700.0,22.6493,22.6558,22.6296,22.6427,111700.0
2015-04-09 11:05:00,34.53,34.54,34.45,34.46,274600.0,22.6361,22.6427,22.5837,22.5903,274600.0
2015-04-09 11:10:00,34.46,34.49,34.44,34.47,177200.0,22.5903,22.6099,22.5771,22.5968,177200.0
2015-04-09 11:15:00,34.47,34.48,34.41,34.41,172000.0,22.5968,22.6034,22.5575,22.5575,172000.0
2015-04-09 11:20:00,34.41,34.46,34.37,34.44,295500.0,22.5575,22.5903,22.5313,22.5771,295500.0
2015-04-09 11:25:00,34.45,34.54,34.44,34.54,119800.0,22.5837,22.6427,22.5771,22.6427,119800.0
2015-04-09 11:30:00,34.54,34.62,34.53,34.62,142900.0,22.6427,22.6951,22.6361,22.6951,142900.0
2015-04-09 11:35:00,34.62,34.63,34.6,34.62,199200.0,22.6951,22.7017,22.682,22.6951,199200.0
2015-04-09 11:40:00,34.62,34.69,34.61,34.69,227000.0,22.6951,22.741,22.6886,22.741,227000.0
2015-04-09 11:45:00,34.68,34.71,34.63,34.64,180400.0,22.7345,22.7541,22.7017,22.7083,180400.0
2015-04-09 11:50:00,34.64,34.64,34.57,34.6,135200.0,22.7083,22.7083,22.6624,22.682,135200.0
2015-04-09 11:55:00,34.6,34.6,34.52,34.53,161400.0,22.682,22.682,22.6296,22.6361,161400.0
2015-04-09 12:00:00,34.54,34.57,34.53,34.57,120000.0,22.6427,22.6624,22.6361,22.6624,120000.0
2015-04-09 12:05:00,34.57,34.65,34.56,34.64,74000.0,22.6624,22.7148,22.6558,22.7083,74000.0
2015-04-09 12:10:00,34.65,34.68,34.63,34.67,85000.0,22.7148,22.7345,22.7017,22.7279,85000.0
2015-04-09 12:15:00,34.68,34.7,34.63,34.69,296300.0,22.7345,22.7476,22.7017,22.741,296300.0
2015-04-09 12:20:00,34.68,34.71,34.66,34.7,327400.0,22.7345,22.7541,22.7214,22.7476,327400.0
2015-04-09 12:25:00,34.7,34.72,34.68,34.71,438900.0,22.7476,22.7607,22.7345,22.7541,438900.0
2015-04-09 12:30:00,34.7,34.72,34.69,34.72,167800.0,22.7476,22.7607,22.741,22.7607,167800.0
2015-04-09 12:35:00,34.72,34.74,34.71,34.73,186800.0,22.7607,22.7738,22.7541,22.7673,186800.0
2015-04-09 12:40:00,34.73,34.74,34.72,34.73,116700.0,22.7673,22.7738,22.7607,22.7673,116700.0
2015-04-09 12:45:00,34.74,34.74,34.72,34.73,129100.0,22.7738,22.7738,22.7607,22.7673,129100.0
2015-04-09 12:50:00,34.73,34.75,34.72,34.73,119100.0,22.7673,22.7804,22.7607,22.7673,119100.0
2015-04-09 12:55:00,34.73,34.74,34.72,34.74,123800.0,22.7673,22.7738,22.7607,22.7738,123800.0
2015-04-09 13:00:00,34.73,34.75,34.7,34.71,146400.0,22.7673,22.7804,22.7476,22.7541,146400.0
2015-04-09 13:05:00,34.71,34.74,34.7,34.74,86700.0,22.7541,22.7738,22.7476,22.7738,86700.0
2015-04-09 13:10:00,34.74,34.81,34.73,34.8,425100.0,22.7738,22.8197,22.7673,22.8131,425100.0
2015-04-09 13:15:00,34.8,34.8,34.77,34.77,127200.0,22.8131,22.8131,22.7935,22.7935,127200.0
2015-04-09 13:20:00,34.78,34.84,34.77,34.83,117300.0,22.8,22.8394,22.7935,22.8328,117300.0
2015-04-09 13:25:00,34.83,34.83,34.79,34.8,108700.0,22.8328,22.8328,22.8066,22.8131,108700.0
2015-04-09 13:30:00,34.81,34.81,34.78,34.79,83800.0,22.8197,22.8197,22.8,22.8066,83800.0
2015-04-09 13:35:00,34.79,34.82,34.75,34.75,220300.0,22.8066,22.8263,22.7804,22.7804,220300.0
2015-04-09 13:40:00,34.75,34.79,34.74,34.78,180200.0,22.7804,22.8066,22.7738,22.8,180200.0
2015-04-09 13:45:00,34.77,34.79,34.77,34.79,78100.0,22.7935,22.8066,22.7935,22.8066,78100.0
2015-04-09 13:50:00,34.79,34.83,34.78,34.8,180300.0,22.8066,22.8328,22.8,22.8131,180300.0
2015-04-09 13:55:00,34.8,34.81,34.76,34.79,197600.0,22.8131,22.8197,22.7869,22.8066,197600.0
2015-04-09 14:00:00,34.79,34.82,34.78,34.81,110200.0,22.8066,22.8263,22.8,22.8197,110200.0
2015-04-09 14:05:00,34.81,34.82,34.77,34.78,232500.0,22.8197,22.8263,22.7935,22.8,232500.0
2015-04-09 14:10:00,34.79,34.82,34.78,34.81,116900.0,22.8066,22.8263,22.8,22.8197,116900.0
2015-04-09 14:15:00,34.8,34.82,34.79,34.82,82200.0,22.8131,22.8263,22.8066,22.8263,82200.0
2015-04-09 14:20:00,34.82,34.84,34.79,34.79,277300.0,22.8263,22.8394,22.8066,22.8066,277300.0
2015-04-09 14:25:00,34.8,34.82,34.79,34.79,186000.0,22.8131,22.8263,22.8066,22.8066,186000.0
2015-04-09 14:30:00,34.8,34.8,34.78,34.79,65500.0,22.8131,22.8131,22.8,22.8066,65500.0
2015-04-09 14:35:00,34.79,34.83,34.78,34.82,277300.0,22.8066,22.8328,22.8,22.8263,277300.0
2015-04-09 14:40:00,34.82,34.84,34.8,34.8,169600.0,22.8263,22.8394,22.8131,22.8131,169600.0
2015-04-09 14:45:00,34.8,34.81,34.79,34.8,124200.0,22.8131,22.8197,22.8066,22.8131,124200.0
2015-04-09 14:50:00,34.8,34.8,34.79,34.8,223500.0,22.8131,22.8131,22.8066,22.8131,223500.0
2015-04-09 14:55:00,34.8,34.85,34.79,34.84,240500.0,22.8131,22.8459,22.8066,22.8394,240500.0
2015-04-09 15:00:00,34.84,34.89,34.83,34.88,279400.0,22.8394,22.8721,22.8328,22.8656,279400.0
2015-04-09 15:05:00,34.89,34.99,34.88,34.98,1238000.0,22.8721,22.9377,22.8656,22.9311,1238000.0
2015-04-09 15:10:00,34.98,35.06,34.98,35.01,784300.0,22.9311,22.9836,22.9311,22.9508,784300.0
2015-04-09 15:15:00,35.01,35.03,34.96,35.02,477200.0,22.9508,22.9639,22.918,22.9574,477200.0
2015-04-09 15:20:00,35.02,35.05,35.0,35.0,532700.0,22.9574,22.977,22.9443,22.9443,532700.0
2015-04-09 15:25:00,35.01,35.05,34.99,35.05,496500.0,22.9508,22.977,22.9377,22.977,496500.0
2015-04-09 15:30:00,35.05,35.06,35.0,35.0,489700.0,22.977,22.9836,22.9443,22.9443,489700.0
2015-04-09 15:35:00,35.0,35.01,34.94,34.98,546800.0,22.9443,22.9508,22.9049,22.9311,546800.0
2015-04-09 15:40:00,34.99,35.01,34.98,35.0,539000.0,22.9377,22.9508,22.9311,22.9443,539000.0
2015-04-09 15:45:00,35.0,35.02,34.98,35.0,645900.0,22.9443,22.9574,22.9311,22.9443,645900.0
2015-04-09 15:50:00,35.0,35.04,34.99,35.02,922200.0,22.9443,22.9705,22.9377,22.9574,922200.0
2015-04-09 15:55:00,35.02,35.05,35.01,35.04,1465900.0,22.9574,22.977,22.9508,22.9705,1465900.0
2015-04-10 09:30:00,34.92,35.08,34.89,34.95,891200.0,22.8918,22.9967,22.8721,22.9115,891200.0
2015-04-10 09:35:00,34.95,35.07,34.92,34.97,263500.0,22.9115,22.9901,22.8918,22.9246,263500.0
2015-04-10 09:40:00,34.96,35.07,34.96,35.06,280600.0,22.918,22.9901,22.918,22.9836,280600.0
2015-04-10 09:45:00,35.06,35.2,35.05,35.19,625600.0,22.9836,23.0754,22.977,23.0688,625600.0
2015-04-10 09:50:00,35.2,35.28,35.17,35.22,483400.0,23.0754,23.1278,23.0557,23.0885,483400.0
2015-04-10 09:55:00,35.21,35.28,35.21,35.26,224600.0,23.0819,23.1278,23.0819,23.1147,224600.0
2015-04-10 10:00:00,35.27,35.31,35.21,35.22,323100.0,23.1213,23.1475,23.0819,23.0885,323100.0
2015-04-10 10:05:00,35.23,35.23,35.16,35.2,286900.0,23.095,23.095,23.0491,23.0754,286900.0
2015-04-10 10:10:00,35.19,35.25,35.18,35.25,101100.0,23.0688,23.1081,23.0623,23.1081,101100.0
2015-04-10 10:15:00,35.25,35.31,35.22,35.24,259600.0,23.1081,23.1475,23.0885,23.1016,259600.0
2015-04-10 10:20:00,35.24,35.28,35.19,35.21,586000.0,23.1016,23.1278,23.0688,23.0819,586000.0
2015-04-10 10:25:00,35.2,35.28,35.2,35.27,344100.0,23.0754,23.1278,23.0754,23.1213,344100.0
2015-04-10 10:30:00,35.27,35.28,35.22,35.24,190600.0,23.1213,23.1278,23.0885,23.1016,190600.0
2015-04-10 10:35:00,35.25,35.33,35.24,35.33,638800.0,23.1081,23.1606,23.1016,23.1606,638800.0
2015-04-10 10:40:00,35.33,35.33,35.27,35.3,180200.0,23.1606,23.1606,23.1213,23.1409,180200.0
2015-04-10 10:45:00,35.3,35.31,35.25,35.29,161000.0,23.1409,23.1475,23.1081,23.1344,161000.0
2015-04-10 10:50:00,35.29,35.31,35.26,35.28,187800.0,23.1344,23.1475,23.1147,23.1278,187800.0
2015-04-10 10:55:00,35.28,35.3,35.23,35.28,215500.0,23.1278,23.1409,23.095,23.1278,215500.0
2015-04-10 11:00:00,35.28,35.28,35.21,35.22,236100.0,23.1278,23.1278,23.0819,23.0885,236100.0
2015-04-10 11:05:00,35.22,35.26,35.21,35.23,107400.0,23.0885,23.1147,23.0819,23.095,107400.0
2015-04-10 11:10:00,35.23,35.25,35.21,35.24,144500.0,23.095,23.1081,23.0819,23.1016,144500.0
2015-04-10 11:15:00,35.24,35.29,35.23,35.28,389400.0,23.1016,23.1344,23.095,23.1278,389400.0
2015-04-10 11:20:00,35.27,35.33,35.27,35.31,214500.0,23.1213,23.1606,23.1213,23.1475,214500.0
2015-04-10 11:25:00,35.3,35.33,35.3,35.3,139700.0,23.1409,23.1606,23.1409,23.1409,139700.0
2015-04-10 11:30:00,35.3,35.34,35.29,35.34,210300.0,23.1409,23.1671,23.1344,23.1671,210300.0
2015-04-10 11:35:00,35.34,35.36,35.33,35.36,197400.0,23.1671,23.1803,23.1606,23.1803,197400.0
2015-04-10 11:40:00,35.36,35.42,35.36,35.42,156600.0,23.1803,23.2196,23.1803,23.2196,156600.0
2015-04-10 11:45:00,35.42,35.42,35.35,35.4,259000.0,23.2196,23.2196,23.1737,23.2065,259000.0
2015-04-10 11:50:00,35.39,35.4,35.36,35.36,134900.0,23.1999,23.2065,23.1803,23.1803,134900.0
2015-04-10 11:55:00,35.36,35.38,35.34,35.36,106800.0,23.1803,23.1934,23.1671,23.1803,106800.0
2015-04-10 12:00:00,35.36,35.36,35.33,35.36,305600.0,23.1803,23.1803,23.1606,23.1803,305600.0
2015-04-10 12:05:00,35.36,35.39,35.35,35.37,245000.0,23.1803,23.1999,23.1737,23.1868,245000.0
2015-04-10 12:10:00,35.38,35.42,35.37,35.42,625800.0,23.1934,23.2196,23.1868,23.2196,625800.0
2015-04-10 12:15:00,35.42,35.44,35.4,35.43,97200.0,23.2196,23.2327,23.2065,23.2261,97200.0
2015-04-10 12:20:00,35.43,35.45,35.42,35.45,99800.0,23.2261,23.2393,23.2196,23.2393,99800.0
2015-04-10 12:25:00,35.44,35.45,35.39,35.42,183900.0,23.2327,23.2393,23.1999,23.2196,183900.0
2015-04-10 12:30:00,35.43,35.43,35.39,35.4,130000.0,23.2261,23.2261,23.1999,23.2065,130000.0
2015-04-10 12:35:00,35.4,35.41,35.39,35.4,93400.0,23.2065,23.213,23.1999,23.2065,93400.0
2015-04-10 12:40:00,35.4,35.41,35.39,35.4,177800.0,23.2065,23.213,23.1999,23.2065,177800.0
2015-04-10 12:45:00,35.4,35.44,35.39,35.39,292700.0,23.2065,23.2327,23.1999,23.1999,292700.0
2015-04-10 12:50:00,35.39,35.4,35.37,35.4,87500.0,23.1999,23.2065,23.1868,23.2065,87500.0
2015-04-10 12:55:00,35.4,35.42,35.39,35.41,117400.0,23.2065,23.2196,23.1999,23.213,117400.0
2015-04-10 13:00:00,35.42,35.44,35.4,35.4,118400.0,23.2196,23.2327,23.2065,23.2065,118400.0
2015-04-10 13:05:00,35.4,35.42,35.4,35.4,167700.0,23.2065,23.2196,23.2065,23.2065,167700.0
2015-04-10 13:10:00,35.4,35.41,35.36,35.37,326800.0,23.2065,23.213,23.1803,23.1868,326800.0
2015-04-10 13:15:00,35.37,35.4,35.35,35.37,144100.0,23.1868,23.2065,23.1737,23.1868,144100.0
2015-04-10 13:20:00,35.37,35.39,35.36,35.37,113900.0,23.1868,23.1999,23.1803,23.1868,113900.0
2015-04-10 13:25:00,35.37,35.38,35.35,35.35,139100.0,23.1868,23.1934,23.1737,23.1737,139100.0
2015-04-10 13:30:00,35.36,35.37,35.33,35.36,330000.0,23.1803,23.1868,23.1606,23.1803,330000.0
2015-04-10 13:35:00,35.36,35.39,35.35,35.37,50300.0,23.1803,23.1999,23.1737,23.1868,50300.0
2015-04-10 13:40:00,35.38,35.39,35.37,35.37,34200.0,23.1934,23.1999,23.1868,23.1868,34200.0
2015-04-10 13:45:00,35.38,35.4,35.37,35.39,79300.0,23.1934,23.2065,23.1868,23.1999,79300.0
2015-04-10 13:50:00,35.4,35.4,35.36,35.38,143000.0,23.2065,23.2065,23.1803,23.1934,143000.0
2015-04-10 13:55:00,35.38,35.39,35.36,35.36,105700.0,23.1934,23.1999,23.1803,23.1803,105700.0
2015-04-10 14:00:00,35.36,35.42,35.35,35.41,208800.0,23.1803,23.2196,23.1737,23.213,208800.0
2015-04-10 14:05:00,35.41,35.43,35.4,35.41,123900.0,23.213,23.2261,23.2065,23.213,123900.0
2015-04-10 14:10:00,35.41,35.46,35.41,35.45,210300.0,23.213,23.2458,23.213,23.2393,210300.0
2015-04-10 14:15:00,35.45,35.46,35.38,35.4,192700.0,23.2393,23.2458,23.1934,23.2065,192700.0
2015-04-10 14:20:00,35.39,35.42,35.37,35.39,194700.0,23.1999,23.2196,23.1868,23.1999,194700.0
2015-04-10 14:25:00,35.39,35.41,35.37,35.38,175400.0,23.1999,23.213,23.1868,23.1934,175400.0
2015-04-10 14:30:00,35.38,35.4,35.36,35.36,247200.0,23.1934,23.2065,23.1803,23.1803,247200.0
2015-04-10 14:35:00,35.36,35.41,35.35,35.41,62700.0,23.1803,23.213,23.1737,23.213,62700.0
2015-04-10 14:40:00,35.41,35.42,35.38,35.42,112900.0,23.213,23.2196,23.1934,23.2196,112900.0
2015-04-10 14:45:00,35.41,35.43,35.39,35.39,166900.0,23.213,23.2261,23.1999,23.1999,166900.0
2015-04-10 14:50:00,35.39,35.4,35.37,35.37,83500.0,23.1999,23.2065,23.1868,23.1868,83500.0
2015-04-10 14:55:00,35.38,35.39,35.35,35.35,70300.0,23.1934,23.1999,23.1737,23.1737,70300.0
2015-04-10 15:00:00,35.35,35.37,35.32,35.33,126800.0,23.1737,23.1868,23.154,23.1606,126800.0
2015-04-10 15:05:00,35.32,35.33,35.28,35.29,125900.0,23.154,23.1606,23.1278,23.1344,125900.0
2015-04-10 15:10:00,35.29,35.35,35.28,35.32,204200.0,23.1344,23.1737,23.1278,23.154,204200.0
2015-04-10 15:15:00,35.32,35.32,35.31,35.32,168400.0,23.154,23.154,23.1475,23.154,168400.0
2015-04-10 15:20:00,35.32,35.34,35.31,35.34,133800.0,23.154,23.1671,23.1475,23.1671,133800.0
2015-04-10 15:25:00,35.34,35.36,35.33,35.36,237400.0,23.1671,23.1803,23.1606,23.1803,237400.0
2015-04-10 15:30:00,35.36,35.36,35.34,35.36,354100.0,23.1803,23.1803,23.1671,23.1803,354100.0
2015-04-10 15:35:00,35.35,35.37,35.34,35.36,474100.0,23.1737,23.1868,23.1671,23.1803,474100.0
2015-04-10 15:40:00,35.36,35.39,35.33,35.39,432600.0,23.1803,23.1999,23.1606,23.1999,432600.0
2015-04-10 15:45:00,35.39,35.41,35.37,35.41,569700.0,23.1999,23.213,23.1868,23.213,569700.0
2015-04-10 15:50:00,35.41,35.43,35.39,35.43,1016100.0,23.213,23.2261,23.1999,23.2261,1016100.0
2015-04-10 15:55:00,35.42,35.47,35.41,35.44,2209500.0,23.2196,23.2524,23.213,23.2327,2209500.0
2015-04-13 09:30:00,35.35,35.43,35.3,35.41,983900.0,23.1737,23.2261,23.1409,23.213,983900.0
2015-04-13 09:35:00,35.41,35.5,35.4,35.49,286200.0,23.213,23.272,23.2065,23.2655,286200.0
2015-04-13 09:40:00,35.49,35.53,35.36,35.36,552500.0,23.2655,23.2917,23.1803,23.1803,552500.0
2015-04-13 09:45:00,35.37,35.4,35.26,35.36,506700.0,23.1868,23.2065,23.1147,23.1803,506700.0
2015-04-13 09:50:00,35.36,35.4,35.33,35.33,267100.0,23.1803,23.2065,23.1606,23.1606,267100.0
2015-04-13 09:55:00,35.33,35.4,35.32,35.39,268200.0,23.1606,23.2065,23.154,23.1999,268200.0
2015-04-13 10:00:00,35.39,35.4,35.35,35.37,240000.0,23.1999,23.2065,23.1737,23.1868,240000.0
2015-04-13 10:05:00,35.37,35.44,35.36,35.44,252600.0,23.1868,23.2327,23.1803,23.2327,252600.0
2015-04-13 10:10:00,35.44,35.44,35.4,35.41,207200.0,23.2327,23.2327,23.2065,23.213,207200.0
2015-04-13 10:15:00,35.41,35.42,35.37,35.38,156800.0,23.213,23.2196,23.1868,23.1934,156800.0
2015-04-13 10:20:00,35.37,35.44,35.31,35.44,285000.0,23.1868,23.2327,23.1475,23.2327,285000.0
2015-04-13 10:25:00,35.44,35.44,35.36,35.41,178200.0,23.2327,23.2327,23.1803,23.213,178200.0
2015-04-13 10:30:00,35.42,35.43,35.33,35.33,307300.0,23.2196,23.2261,23.1606,23.1606,307300.0
2015-04-13 10:35:00,35.33,35.34,35.28,35.3,231200.0,23.1606,23.1671,23.1278,23.1409,231200.0
2015-04-13 10:40:00,35.3,35.32,35.29,35.32,150400.0,23.1409,23.154,23.1344,23.154,150400.0
2015-04-13 10:45:00,35.32,35.35,35.31,35.35,109900.0,23.154,23.1737,23.1475,23.1737,109900.0
2015-04-13 10:50:00,35.35,35.35,35.3,35.33,230500.0,23.1737,23.1737,23.1409,23.1606,230500.0
2015-04-13 10:55:00,35.32,35.33,35.23,35.23,301500.0,23.154,23.1606,23.095,23.095,301500.0
2015-04-13 11:00:00,35.24,35.27,35.2,35.25,376200.0,23.1016,23.1213,23.0754,23.1081,376200.0
2015-04-13 11:05:00,35.25,35.28,35.24,35.26,103200.0,23.1081,23.1278,23.1016,23.1147,103200.0
2015-04-13 11:10:00,35.27,35.31,35.25,35.31,122000.0,23.1213,23.1475,23.1081,23.1475,122000.0
2015-04-13 11:15:00,35.3,35.31,35.26,35.27,82700.0,23.1409,23.1475,23.1147,23.1213,82700.0
2015-04-13 11:20:00,35.27,35.28,35.26,35.27,46000.0,23.1213,23.1278,23.1147,23.1213,46000.0
2015-04-13 11:25:00,35.28,35.31,35.26,35.26,112700.0,23.1278,23.1475,23.1147,23.1147,112700.0
2015-04-13 11:30:00,35.27,35.27,35.25,35.26,101600.0,23.1213,23.1213,23.1081,23.1147,101600.0
2015-04-13 11:35:00,35.27,35.34,35.26,35.32,190100.0,23.1213,23.1671,23.1147,23.154,190100.0
2015-04-13 11:40:00,35.33,35.33,35.27,35.3,83300.0,23.1606,23.1606,23.1213,23.1409,83300.0
2015-04-13 11:45:00,35.29,35.3,35.27,35.27,45400.0,23.1344,23.1409,23.1213,23.1213,45400.0
2015-04-13 11:50:00,35.28,35.28,35.23,35.23,69000.0,23.1278,23.1278,23.095,23.095,69000.0
2015-04-13 11:55:00,35.24,35.24,35.2,35.21,284100.0,23.1016,23.1016,23.0754,23.0819,284100.0
2015-04-13 12:00:00,35.2,35.26,35.2,35.25,151400.0,23.0754,23.1147,23.0754,23.1081,151400.0
2015-04-13 12:05:00,35.25,35.27,35.17,35.17,256700.0,23.1081,23.1213,23.0557,23.0557,256700.0
2015-04-13 12:10:00,35.17,35.18,35.11,35.15,237600.0,23.0557,23.0623,23.0164,23.0426,237600.0
2015-04-13 12:15:00,35.14,35.19,35.11,35.11,172500.0,23.036,23.0688,23.0164,23.0164,172500.0
2015-04-13 12:20:00,35.12,35.17,35.11,35.12,156200.0,23.0229,23.0557,23.0164,23.0229,156200.0
2015-04-13 12:25:00,35.12,35.17,35.08,35.13,217700.0,23.0229,23.0557,22.9967,23.0295,217700.0
2015-04-13 12:30:00,35.13,35.18,35.11,35.16,130100.0,23.0295,23.0623,23.0164,23.0491,130100.0
2015-04-13 12:35:00,35.16,35.18,35.15,35.18,83800.0,23.0491,23.0623,23.0426,23.0623,83800.0
2015-04-13 12:40:00,35.18,35.21,35.17,35.18,224900.0,23.0623,23.0819,23.0557,23.0623,224900.0
2015-04-13 12:45:00,35.18,35.23,35.18,35.23,196700.0,23.0623,23.095,23.0623,23.095,196700.0
2015-04-13 12:50:00,35.23,35.23,35.17,35.17,171500.0,23.095,23.095,23.0557,23.0557,171500.0
2015-04-13 12:55:00,35.18,35.2,35.17,35.19,62900.0,23.0623,23.0754,23.0557,23.0688,62900.0
2015-04-13 13:00:00,35.19,35.19,35.14,35.14,61100.0,23.0688,23.0688,23.036,23.036,61100.0
2015-04-13 13:05:00,35.15,35.15,35.08,35.1,92600.0,23.0426,23.0426,22.9967,23.0098,92600.0
2015-04-13 13:10:00,35.1,35.13,35.07,35.13,124200.0,23.0098,23.0295,22.9901,23.0295,124200.0
2015-04-13 13:15:00,35.13,35.13,35.08,35.08,119700.0,23.0295,23.0295,22.9967,22.9967,119700.0
2015-04-13 13:20:00,35.08,35.1,35.02,35.02,515500.0,22.9967,23.0098,22.9574,22.9574,515500.0
2015-04-13 13:25:00,35.02,35.08,35.02,35.06,91100.0,22.9574,22.9967,22.9574,22.9836,91100.0
2015-04-13 13:30:00,35.07,35.08,35.05,35.08,68700.0,22.9901,22.9967,22.977,22.9967,68700.0
2015-04-13 13:35:00,35.08,35.1,35.07,35.09,93200.0,22.9967,23.0098,22.9901,23.0033,93200.0
2015-04-13 13:40:00,35.09,35.1,35.04,35.07,141800.0,23.0033,23.0098,22.9705,22.9901,141800.0
2015-04-13 13:45:00,35.07,35.07,35.05,35.06,137100.0,22.9901,22.9901,22.977,22.9836,137100.0
2015-04-13 13:50:00,35.07,35.09,35.05,35.09,128400.0,22.9901,23.0033,22.977,23.0033,128400.0
2015-04-13 13:55:00,35.09,35.09,35.06,35.07,99400.0,23.0033,23.0033,22.9836,22.9901,99400.0
2015-04-13 14:00:00,35.08,35.09,35.07,35.08,71400.0,22.9967,23.0033,22.9901,22.9967,71400.0
2015-04-13 14:05:00,35.08,35.1,35.07,35.08,148000.0,22.9967,23.0098,22.9901,22.9967,148000.0
2015-04-13 14:10:00,35.07,35.1,35.07,35.08,101300.0,22.9901,23.0098,22.9901,22.9967,101300.0
2015-04-13 14:15:00,35.07,35.08,35.06,35.06,102300.0,22.9901,22.9967,22.9836,22.9836,102300.0
2015-04-13 14:20:00,35.07,35.08,35.06,35.07,126400.0,22.9901,22.9967,22.9836,22.9901,126400.0
2015-04-13 14:25:00,35.07,35.09,35.06,35.09,149400.0,22.9901,23.0033,22.9836,23.0033,149400.0
2015-04-13 14:30:00,35.08,35.09,35.07,35.08,94200.0,22.9967,23.0033,22.9901,22.9967,94200.0
2015-04-13 14:35:00,35.08,35.11,35.07,35.09,123400.0,22.9967,23.0164,22.9901,23.0033,123400.0
2015-04-13 14:40:00,35.09,35.12,35.09,35.1,108500.0,23.0033,23.0229,23.0033,23.0098,108500.0
2015-04-13 14:45:00,35.11,35.11,35.05,35.06,111600.0,23.0164,23.0164,22.977,22.9836,111600.0
2015-04-13 14:50:00,35.06,35.07,35.01,35.07,178100.0,22.9836,22.9901,22.9508,22.9901,178100.0
2015-04-13 14:55:00,35.07,35.11,35.06,35.1,401500.0,22.9901,23.0164,22.9836,23.0098,401500.0
2015-04-13 15:00:00,35.1,35.11,35.09,35.11,185600.0,23.0098,23.0164,23.0033,23.0164,185600.0
2015-04-13 15:05:00,35.11,35.17,35.1,35.16,234400.0,23.0164,23.0557,23.0098,23.0491,234400.0
2015-04-13 15:10:00,35.16,35.16,35.15,35.16,76500.0,23.0491,23.0491,23.0426,23.0491,76500.0
2015-04-13 15:15:00,35.16,35.16,35.13,35.14,180200.0,23.0491,23.0491,23.0295,23.036,180200.0
2015-04-13 15:20:00,35.14,35.14,35.1,35.1,233200.0,23.036,23.036,23.0098,23.0098,233200.0
2015-04-13 15:25:00,35.1,35.16,35.09,35.16,441500.0,23.0098,23.0491,23.0033,23.0491,441500.0
2015-04-13 15:30:00,35.15,35.15,35.11,35.12,435500.0,23.0426,23.0426,23.0164,23.0229,435500.0
2015-04-13 15:35:00,35.12,35.16,35.11,35.16,245500.0,23.0229,23.0491,23.0164,23.0491,245500.0
2015-04-13 15:40:00,35.15,35.18,35.14,35.18,564400.0,23.0426,23.0623,23.036,23.0623,564400.0
2015-04-13 15:45:00,35.18,35.18,35.13,35.14,1135900.0,23.0623,23.0623,23.0295,23.036,1135900.0
2015-04-13 15:50:00,35.13,35.14,35.09,35.12,715500.0,23.0295,23.036,23.0033,23.0229,715500.0
2015-04-13 15:55:00,35.12,35.17,35.08,35.09,2241100.0,23.0229,23.0557,22.9967,23.0033,2241100.0
2015-04-14 09:30:00,35.05,35.29,35.05,35.26,845400.0,22.977,23.1344,22.977,23.1147,845400.0
2015-04-14 09:35:00,35.27,35.31,35.05,35.05,380800.0,23.1213,23.1475,22.977,22.977,380800.0
2015-04-14 09:40:00,35.05,35.12,35.03,35.11,166200.0,22.977,23.0229,22.9639,23.0164,166200.0
2015-04-14 09:45:00,35.11,35.14,35.05,35.13,197000.0,23.0164,23.036,22.977,23.0295,197000.0
2015-04-14 09:50:00,35.13,35.17,35.02,35.02,247500.0,23.0295,23.0557,22.9574,22.9574,247500.0
2015-04-14 09:55:00,35.02,35.06,34.95,35.03,292900.0,22.9574,22.9836,22.9115,22.9639,292900.0
2015-04-14 10:00:00,35.02,35.06,34.95,34.95,273000.0,22.9574,22.9836,22.9115,22.9115,273000.0
2015-04-14 10:05:00,34.95,35.01,34.93,35.01,269000.0,22.9115,22.9508,22.8984,22.9508,269000.0
2015-04-14 10:10:00,35.0,35.06,34.98,35.05,329000.0,22.9443,22.9836,22.9311,22.977,329000.0
2015-04-14 10:15:00,35.05,35.08,35.0,35.03,174400.0,22.977,22.9967,22.9443,22.9639,174400.0
2015-04-14 10:20:00,35.03,35.06,35.0,35.01,107700.0,22.9639,22.9836,22.9443,22.9508,107700.0
2015-04-14 10:25:00,35.02,35.06,35.0,35.06,134900.0,22.9574,22.9836,22.9443,22.9836,134900.0
2015-04-14 10:30:00,35.05,35.05,34.95,34.96,188200.0,22.977,22.977,22.9115,22.918,188200.0
2015-04-14 10:35:00,34.96,35.01,34.91,35.0,250500.0,22.918,22.9508,22.8853,22.9443,250500.0
2015-04-14 10:40:00,35.0,35.03,34.96,35.02,151300.0,22.9443,22.9639,22.918,22.9574,151300.0
2015-04-14 10:45:00,35.02,35.09,35.01,35.09,136300.0,22.9574,23.0033,22.9508,23.0033,136300.0
2015-04-14 10:50:00,35.09,35.11,35.06,35.08,171700.0,23.0033,23.0164,22.9836,22.9967,171700.0
2015-04-14 10:55:00,35.08,35.09,35.02,35.03,83500.0,22.9967,23.0033,22.9574,22.9639,83500.0
2015-04-14 11:00:00,35.03,35.04,35.01,35.02,79800.0,22.9639,22.9705,22.9508,22.9574,79800.0
2015-04-14 11:05:00,35.03,35.12,35.02,35.11,142200.0,22.9639,23.0229,22.9574,23.0164,142200.0
2015-04-14 11:10:00,35.11,35.19,35.11,35.16,191400.0,23.0164,23.0688,23.0164,23.0491,191400.0
2015-04-14 11:15:00,35.16,35.17,35.08,35.09,296600.0,23.0491,23.0557,22.9967,23.0033,296600.0
2015-04-14 11:20:00,35.09,35.12,35.08,35.1,101100.0,23.0033,23.0229,22.9967,23.0098,101100.0
2015-04-14 11:25:00,35.1,35.12,35.05,35.06,139200.0,23.0098,23.0229,22.977,22.9836,139200.0
2015-04-14 11:30:00,35.07,35.1,35.06,35.09,103800.0,22.9901,23.0098,22.9836,23.0033,103800.0
2015-04-14 11:35:00,35.09,35.1,35.03,35.05,169200.0,23.0033,23.0098,22.9639,22.977,169200.0
2015-04-14 11:40:00,35.05,35.1,35.04,35.1,111000.0,22.977,23.0098,22.9705,23.0098,111000.0
2015-04-14 11:45:00,35.09,35.11,35.09,35.11,41700.0,23.0033,23.0164,23.0033,23.0164,41700.0
2015-04-14 11:50:00,35.11,35.14,35.1,35.13,85700.0,23.0164,23.036,23.0098,23.0295,85700.0
2015-04-14 11:55:00,35.13,35.15,35.12,35.14,89900.0,23.0295,23.0426,23.0229,23.036,89900.0
2015-04-14 12:00:00,35.15,35.15,35.12,35.14,86000.0,23.0426,23.0426,23.0229,23.036,86000.0
2015-04-14 12:05:00,35.13,35.16,35.12,35.15,158500.0,23.0295,23.0491,23.0229,23.0426,158500.0
2015-04-14 12:10:00,35.15,35.16,35.12,35.14,85700.0,23.0426,23.0491,23.0229,23.036,85700.0
2015-04-14 12:15:00,35.14,35.15,35.12,35.14,106000.0,23.036,23.0426,23.0229,23.036,106000.0
2015-04-14 12:20:00,35.14,35.16,35.12,35.13,105500.0,23.036,23.0491,23.0229,23.0295,105500.0
2015-04-14 12:25:00,35.13,35.15,35.12,35.13,127900.0,23.0295,23.0426,23.0229,23.0295,127900.0
2015-04-14 12:30:00,35.13,35.15,35.12,35.14,177900.0,23.0295,23.0426,23.0229,23.036,177900.0
2015-04-14 12:35:00,35.14,35.17,35.13,35.14,142800.0,23.036,23.0557,23.0295,23.036,142800.0
2015-04-14 12:40:00,35.14,35.15,35.09,35.13,94100.0,23.036,23.0426,23.0033,23.0295,94100.0
2015-04-14 12:45:00,35.13,35.14,35.12,35.14,85900.0,23.0295,23.036,23.0229,23.036,85900.0
2015-04-14 12:50:00,35.14,35.14,35.11,35.12,60000.0,23.036,23.036,23.0164,23.0229,60000.0
2015-04-14 12:55:00,35.12,35.15,35.11,35.12,85100.0,23.0229,23.0426,23.0164,23.0229,85100.0
2015-04-14 13:00:00,35.13,35.14,35.11,35.13,63300.0,23.0295,23.036,23.0164,23.0295,63300.0
2015-04-14 13:05:00,35.12,35.13,35.11,35.12,71200.0,23.0229,23.0295,23.0164,23.0229,71200.0
2015-04-14 13:10:00,35.11,35.15,35.11,35.13,142300.0,23.0164,23.0426,23.0164,23.0295,142300.0
2015-04-14 13:15:00,35.13,35.14,35.08,35.12,138500.0,23.0295,23.036,22.9967,23.0229,138500.0
2015-04-14 13:20:00,35.12,35.12,35.1,35.12,56600.0,23.0229,23.0229,23.0098,23.0229,56600.0
2015-04-14 13:25:00,35.12,35.14,35.11,35.12,101000.0,23.0229,23.036,23.0164,23.0229,101000.0
2015-04-14 13:30:00,35.13,35.15,35.12,35.13,108100.0,23.0295,23.0426,23.0229,23.0295,108100.0
2015-04-14 13:35:00,35.13,35.16,35.1,35.11,150500.0,23.0295,23.0491,23.0098,23.0164,150500.0
2015-04-14 13:40:00,35.11,35.12,35.1,35.1,37600.0,23.0164,23.0229,23.0098,23.0098,37600.0
2015-04-14 13:45:00,35.1,35.1,35.07,35.09,97300.0,23.0098,23.0098,22.9901,23.0033,97300.0
2015-04-14 13:50:00,35.08,35.1,35.07,35.08,112300.0,22.9967,23.0098,22.9901,22.9967,112300.0
2015-04-14 13:55:00,35.07,35.09,35.06,35.07,70500.0,22.9901,23.0033,22.9836,22.9901,70500.0
2015-04-14 14:00:00,35.08,35.09,35.04,35.07,90900.0,22.9967,23.0033,22.9705,22.9901,90900.0
2015-04-14 14:05:00,35.07,35.08,35.06,35.08,100700.0,22.9901,22.9967,22.9836,22.9967,100700.0
2015-04-14 14:10:00,35.08,35.08,35.05,35.05,123700.0,22.9967,22.9967,22.977,22.977,123700.0
2015-04-14 14:15:00,35.05,35.08,35.05,35.08,52000.0,22.977,22.9967,22.977,22.9967,52000.0
2015-04-14 14:20:00,35.08,35.1,35.07,35.07,145400.0,22.9967,23.0098,22.9901,22.9901,145400.0
2015-04-14 14:25:00,35.07,35.09,35.06,35.08,86900.0,22.9901,23.0033,22.9836,22.9967,86900.0
2015-04-14 14:30:00,35.08,35.09,35.07,35.08,82100.0,22.9967,23.0033,22.9901,22.9967,82100.0
2015-04-14 14:35:00,35.09,35.09,35.04,35.06,119200.0,23.0033,23.0033,22.9705,22.9836,119200.0
2015-04-14 14:40:00,35.05,35.07,35.04,35.07,61600.0,22.977,22.9901,22.9705,22.9901,61600.0
2015-04-14 14:45:00,35.07,35.08,35.06,35.07,87000.0,22.9901,22.9967,22.9836,22.9901,87000.0
2015-04-14 14:50:00,35.07,35.08,35.03,35.03,202900.0,22.9901,22.9967,22.9639,22.9639,202900.0
2015-04-14 14:55:00,35.03,35.06,35.03,35.05,137900.0,22.9639,22.9836,22.9639,22.977,137900.0
2015-04-14 15:00:00,35.05,35.07,35.04,35.05,229400.0,22.977,22.9901,22.9705,22.977,229400.0
2015-04-14 15:05:00,35.06,35.06,35.03,35.03,150000.0,22.9836,22.9836,22.9639,22.9639,150000.0
2015-04-14 15:10:00,35.04,35.05,35.03,35.05,158800.0,22.9705,22.977,22.9639,22.977,158800.0
2015-04-14 15:15:00,35.04,35.06,35.04,35.05,128900.0,22.9705,22.9836,22.9705,22.977,128900.0
2015-04-14 15:20:00,35.05,35.06,35.03,35.03,189700.0,22.977,22.9836,22.9639,22.9639,189700.0
2015-04-14 15:25:00,35.03,35.04,35.01,35.03,258100.0,22.9639,22.9705,22.9508,22.9639,258100.0
2015-04-14 15:30:00,35.03,35.06,35.02,35.06,265300.0,22.9639,22.9836,22.9574,22.9836,265300.0
2015-04-14 15:35:00,35.06,35.06,35.04,35.05,244400.0,22.9836,22.9836,22.9705,22.977,244400.0
2015-04-14 15:40:00,35.05,35.05,35.03,35.04,346000.0,22.977,22.977,22.9639,22.9705,346000.0
2015-04-14 15:45:00,35.03,35.04,35.02,35.03,318000.0,22.9639,22.9705,22.9574,22.9639,318000.0
2015-04-14 15:50:00,35.03,35.03,35.0,35.02,369000.0,22.9639,22.9639,22.9443,22.9574,369000.0
2015-04-14 15:55:00,35.02,35.04,34.98,35.04,1218500.0,22.9574,22.9705,22.9311,22.9705,1218500.0
2015-04-15 09:30:00,35.4,35.47,35.28,35.35,1180000.0,23.2065,23.2524,23.1278,23.1737,1180000.0
2015-04-15 09:35:00,35.36,35.47,35.35,35.4,511100.0,23.1803,23.2524,23.1737,23.2065,511100.0
2015-04-15 09:40:00,35.41,35.44,35.4,35.4,148600.0,23.213,23.2327,23.2065,23.2065,148600.0
2015-04-15 09:45:00,35.4,35.45,35.34,35.44,342400.0,23.2065,23.2393,23.1671,23.2327,342400.0
2015-04-15 09:50:00,35.44,35.45,35.36,35.39,248300.0,23.2327,23.2393,23.1803,23.1999,248300.0
2015-04-15 09:55:00,35.4,35.43,35.35,35.36,231300.0,23.2065,23.2261,23.1737,23.1803,231300.0
2015-04-15 10:00:00,35.36,35.4,35.35,35.38,185400.0,23.1803,23.2065,23.1737,23.1934,185400.0
2015-04-15 10:05:00,35.38,35.44,35.37,35.43,240700.0,23.1934,23.2327,23.1868,23.2261,240700.0
2015-04-15 10:10:00,35.43,35.44,35.39,35.41,330400.0,23.2261,23.2327,23.1999,23.213,330400.0
2015-04-15 10:15:00,35.42,35.43,35.4,35.41,264600.0,23.2196,23.2261,23.2065,23.213,264600.0
2015-04-15 10:20:00,35.41,35.42,35.39,35.41,219600.0,23.213,23.2196,23.1999,23.213,219600.0
2015-04-15 10:25:00,35.41,35.41,35.26,35.32,479700.0,23.213,23.213,23.1147,23.154,479700.0
2015-04-15 10:30:00,35.32,35.33,35.25,35.27,162900.0,23.154,23.1606,23.1081,23.1213,162900.0
2015-04-15 10:35:00,35.27,35.3,35.2,35.29,232900.0,23.1213,23.1409,23.0754,23.1344,232900.0
2015-04-15 10:40:00,35.29,35.3,35.27,35.3,160200.0,23.1344,23.1409,23.1213,23.1409,160200.0
2015-04-15 10:45:00,35.3,35.32,35.29,35.31,146900.0,23.1409,23.154,23.1344,23.1475,146900.0
2015-04-15 10:50:00,35.31,35.34,35.31,35.33,146100.0,23.1475,23.1671,23.1475,23.1606,146100.0
2015-04-15 10:55:00,35.34,35.39,35.33,35.39,179600.0,23.1671,23.1999,23.1606,23.1999,179600.0
2015-04-15 11:00:00,35.39,35.39,35.37,35.39,206300.0,23.1999,23.1999,23.1868,23.1999,206300.0
2015-04-15 11:05:00,35.38,35.4,35.37,35.4,132900.0,23.1934,23.2065,23.1868,23.2065,132900.0
2015-04-15 11:10:00,35.4,35.41,35.38,35.4,179900.0,23.2065,23.213,23.1934,23.2065,179900.0
2015-04-15 11:15:00,35.39,35.4,35.29,35.31,448500.0,23.1999,23.2065,23.1344,23.1475,448500.0
2015-04-15 11:20:00,35.31,35.37,35.3,35.37,193100.0,23.1475,23.1868,23.1409,23.1868,193100.0
2015-04-15 11:25:00,35.37,35.38,35.32,35.38,285400.0,23.1868,23.1934,23.154,23.1934,285400.0
2015-04-15 11:30:00,35.38,35.38,35.3,35.35,186700.0,23.1934,23.1934,23.1409,23.1737,186700.0
2015-04-15 11:35:00,35.35,35.38,35.34,35.35,288900.0,23.1737,23.1934,23.1671,23.1737,288900.0
2015-04-15 11:40:00,35.36,35.39,35.35,35.38,121600.0,23.1803,23.1999,23.1737,23.1934,121600.0
2015-04-15 11:45:00,35.38,35.38,35.35,35.35,90000.0,23.1934,23.1934,23.1737,23.1737,90000.0
2015-04-15 11:50:00,35.35,35.37,35.34,35.37,58300.0,23.1737,23.1868,23.1671,23.1868,58300.0
2015-04-15 11:55:00,35.37,35.39,35.36,35.38,147200.0,23.1868,23.1999,23.1803,23.1934,147200.0
2015-04-15 12:00:00,35.39,35.41,35.38,35.38,137800.0,23.1999,23.213,23.1934,23.1934,137800.0
2015-04-15 12:05:00,35.38,35.39,35.37,35.37,96000.0,23.1934,23.1999,23.1868,23.1868,96000.0
2015-04-15 12:10:00,35.37,35.38,35.36,35.37,122200.0,23.1868,23.1934,23.1803,23.1868,122200.0
2015-04-15 12:15:00,35.36,35.38,35.36,35.38,91900.0,23.1803,23.1934,23.1803,23.1934,91900.0
2015-04-15 12:20:00,35.38,35.39,35.36,35.38,166400.0,23.1934,23.1999,23.1803,23.1934,166400.0
2015-04-15 12:25:00,35.37,35.39,35.36,35.39,92000.0,23.1868,23.1999,23.1803,23.1999,92000.0
2015-04-15 12:30:00,35.39,35.39,35.3,35.3,121900.0,23.1999,23.1999,23.1409,23.1409,121900.0
2015-04-15 12:35:00,35.3,35.33,35.3,35.33,134900.0,23.1409,23.1606,23.1409,23.1606,134900.0
2015-04-15 12:40:00,35.34,35.35,35.33,35.35,25200.0,23.1671,23.1737,23.1606,23.1737,25200.0
2015-04-15 12:45:00,35.35,35.35,35.34,35.34,59000.0,23.1737,23.1737,23.1671,23.1671,59000.0
2015-04-15 12:50:00,35.34,35.36,35.34,35.34,97400.0,23.1671,23.1803,23.1671,23.1671,97400.0
2015-04-15 12:55:00,35.34,35.35,35.33,35.34,84900.0,23.1671,23.1737,23.1606,23.1671,84900.0
2015-04-15 13:00:00,35.33,35.35,35.33,35.34,76700.0,23.1606,23.1737,23.1606,23.1671,76700.0
2015-04-15 13:05:00,35.34,35.36,35.33,35.34,123900.0,23.1671,23.1803,23.1606,23.1671,123900.0
2015-04-15 13:10:00,35.34,35.36,35.33,35.35,173500.0,23.1671,23.1803,23.1606,23.1737,173500.0
2015-04-15 13:15:00,35.35,35.36,35.35,35.36,102800.0,23.1737,23.1803,23.1737,23.1803,102800.0
2015-04-15 13:20:00,35.36,35.36,35.35,35.36,106400.0,23.1803,23.1803,23.1737,23.1803,106400.0
2015-04-15 13:25:00,35.36,35.43,35.35,35.43,258300.0,23.1803,23.2261,23.1737,23.2261,258300.0
2015-04-15 13:30:00,35.43,35.43,35.39,35.39,228400.0,23.2261,23.2261,23.1999,23.1999,228400.0
2015-04-15 13:35:00,35.4,35.41,35.36,35.36,295500.0,23.2065,23.213,23.1803,23.1803,295500.0
2015-04-15 13:40:00,35.36,35.4,35.35,35.39,164800.0,23.1803,23.2065,23.1737,23.1999,164800.0
2015-04-15 13:45:00,35.4,35.41,35.39,35.41,114600.0,23.2065,23.213,23.1999,23.213,114600.0
2015-04-15 13:50:00,35.41,35.41,35.4,35.41,105200.0,23.213,23.213,23.2065,23.213,105200.0
2015-04-15 13:55:00,35.4,35.4,35.38,35.38,163600.0,23.2065,23.2065,23.1934,23.1934,163600.0
2015-04-15 14:00:00,35.38,35.4,35.37,35.4,154300.0,23.1934,23.2065,23.1868,23.2065,154300.0
2015-04-15 14:05:00,35.4,35.42,35.39,35.39,324700.0,23.2065,23.2196,23.1999,23.1999,324700.0
2015-04-15 14:10:00,35.4,35.4,35.36,35.37,181500.0,23.2065,23.2065,23.1803,23.1868,181500.0
2015-04-15 14:15:00,35.37,35.37,35.33,35.33,275100.0,23.1868,23.1868,23.1606,23.1606,275100.0
2015-04-15 14:20:00,35.33,35.33,35.3,35.31,136700.0,23.1606,23.1606,23.1409,23.1475,136700.0
2015-04-15 14:25:00,35.3,35.34,35.3,35.33,222600.0,23.1409,23.1671,23.1409,23.1606,222600.0
2015-04-15 14:30:00,35.33,35.35,35.32,35.35,126100.0,23.1606,23.1737,23.154,23.1737,126100.0
2015-04-15 14:35:00,35.34,35.36,35.32,35.34,238000.0,23.1671,23.1803,23.154,23.1671,238000.0
2015-04-15 14:40:00,35.34,35.36,35.34,35.34,219200.0,23.1671,23.1803,23.1671,23.1671,219200.0
2015-04-15 14:45:00,35.34,35.36,35.32,35.36,240800.0,23.1671,23.1803,23.154,23.1803,240800.0
2015-04-15 14:50:00,35.35,35.37,35.34,35.37,239500.0,23.1737,23.1868,23.1671,23.1868,239500.0
2015-04-15 14:55:00,35.36,35.37,35.34,35.34,224200.0,23.1803,23.1868,23.1671,23.1671,224200.0
2015-04-15 15:00:00,35.34,35.36,35.32,35.36,267100.0,23.1671,23.1803,23.154,23.1803,267100.0
2015-04-15 15:05:00,35.36,35.36,35.32,35.32,174300.0,23.1803,23.1803,23.154,23.154,174300.0
2015-04-15 15:10:00,35.32,35.33,35.32,35.33,102300.0,23.154,23.1606,23.154,23.1606,102300.0
2015-04-15 15:15:00,35.33,35.33,35.29,35.29,257400.0,23.1606,23.1606,23.1344,23.1344,257400.0
2015-04-15 15:20:00,35.29,35.3,35.27,35.27,182900.0,23.1344,23.1409,23.1213,23.1213,182900.0
2015-04-15 15:25:00,35.27,35.28,35.26,35.26,285500.0,23.1213,23.1278,23.1147,23.1147,285500.0
2015-04-15 15:30:00,35.26,35.27,35.24,35.25,372600.0,23.1147,23.1213,23.1016,23.1081,372600.0
2015-04-15 15:35:00,35.25,35.26,35.2,35.2,392300.0,23.1081,23.1147,23.0754,23.0754,392300.0
2015-04-15 15:40:00,35.2,35.22,35.17,35.17,428000.0,23.0754,23.0885,23.0557,23.0557,428000.0
2015-04-15 15:45:00,35.18,35.22,35.17,35.21,540500.0,23.0623,23.0885,23.0557,23.0819,540500.0
2015-04-15 15:50:00,35.21,35.23,35.2,35.2,567400.0,23.0819,23.095,23.0754,23.0754,567400.0
2015-04-15 15:55:00,35.2,35.21,35.12,35.19,2279000.0,23.0754,23.0819,23.0229,23.0688,2279000.0
2015-04-16 09:30:00,35.07,35.16,35.02,35.16,600500.0,22.9901,23.0491,22.9574,23.0491,600500.0
2015-04-16 09:35:00,35.16,35.23,35.11,35.16,202700.0,23.0491,23.095,23.0164,23.0491,202700.0
2015-04-16 09:40:00,35.18,35.19,35.11,35.18,267500.0,23.0623,23.0688,23.0164,23.0623,267500.0
2015-04-16 09:45:00,35.18,35.19,35.14,35.16,161800.0,23.0623,23.0688,23.036,23.0491,161800.0
2015-04-16 09:50:00,35.15,35.18,35.11,35.17,215200.0,23.0426,23.0623,23.0164,23.0557,215200.0
2015-04-16 09:55:00,35.17,35.18,35.13,35.13,156100.0,23.0557,23.0623,23.0295,23.0295,156100.0
2015-04-16 10:00:00,35.14,35.21,35.13,35.18,215300.0,23.036,23.0819,23.0295,23.0623,215300.0
2015-04-16 10:05:00,35.18,35.18,35.13,35.16,203600.0,23.0623,23.0623,23.0295,23.0491,203600.0
2015-04-16 10:10:00,35.16,35.2,35.12,35.14,180100.0,23.0491,23.0754,23.0229,23.036,180100.0
2015-04-16 10:15:00,35.14,35.15,35.12,35.14,266800.0,23.036,23.0426,23.0229,23.036,266800.0
2015-04-16 10:20:00,35.14,35.16,35.11,35.13,350900.0,23.036,23.0491,23.0164,23.0295,350900.0
2015-04-16 10:25:00,35.13,35.15,35.08,35.09,248000.0,23.0295,23.0426,22.9967,23.0033,248000.0
2015-04-16 10:30:00,35.09,35.11,35.07,35.09,203900.0,23.0033,23.0164,22.9901,23.0033,203900.0
2015-04-16 10:35:00,35.09,35.13,35.08,35.11,226300.0,23.0033,23.0295,22.9967,23.0164,226300.0
2015-04-16 10:40:00,35.12,35.13,35.09,35.1,227000.0,23.0229,23.0295,23.0033,23.0098,227000.0
2015-04-16 10:45:00,35.11,35.13,35.09,35.13,225300.0,23.0164,23.0295,23.0033,23.0295,225300.0
2015-04-16 10:50:00,35.13,35.14,35.09,35.13,241700.0,23.0295,23.036,23.0033,23.0295,241700.0
2015-04-16 10:55:00,35.13,35.14,35.09,35.1,163400.0,23.0295,23.036,23.0033,23.0098,163400.0
2015-04-16 11:00:00,35.1,35.13,35.09,35.1,151700.0,23.0098,23.0295,23.0033,23.0098,151700.0
2015-04-16 11:05:00,35.11,35.12,35.08,35.09,131800.0,23.0164,23.0229,22.9967,23.0033,131800.0
2015-04-16 11:10:00,35.09,35.12,35.08,35.09,188700.0,23.0033,23.0229,22.9967,23.0033,188700.0
2015-04-16 11:15:00,35.09,35.11,35.08,35.09,203500.0,23.0033,23.0164,22.9967,23.0033,203500.0
2015-04-16 11:20:00,35.09,35.11,35.09,35.1,126500.0,23.0033,23.0164,23.0033,23.0098,126500.0
2015-04-16 11:25:00,35.1,35.11,35.09,35.1,169500.0,23.0098,23.0164,23.0033,23.0098,169500.0
2015-04-16 11:30:00,35.1,35.11,35.09,35.09,115800.0,23.0098,23.0164,23.0033,23.0033,115800.0
2015-04-16 11:35:00,35.09,35.11,35.07,35.09,159000.0,23.0033,23.0164,22.9901,23.0033,159000.0
2015-04-16 11:40:00,35.08,35.09,35.06,35.08,139900.0,22.9967,23.0033,22.9836,22.9967,139900.0
2015-04-16 11:45:00,35.09,35.11,35.08,35.1,99500.0,23.0033,23.0164,22.9967,23.0098,99500.0
2015-04-16 11:50:00,35.09,35.11,35.08,35.1,139100.0,23.0033,23.0164,22.9967,23.0098,139100.0
2015-04-16 11:55:00,35.09,35.11,35.08,35.1,112900.0,23.0033,23.0164,22.9967,23.0098,112900.0
2015-04-16 12:00:00,35.1,35.11,35.09,35.1,102600.0,23.0098,23.0164,23.0033,23.0098,102600.0
2015-04-16 12:05:00,35.11,35.12,35.09,35.09,146300.0,23.0164,23.0229,23.0033,23.0033,146300.0
2015-04-16 12:10:00,35.09,35.12,35.09,35.11,103900.0,23.0033,23.0229,23.0033,23.0164,103900.0
2015-04-16 12:15:00,35.12,35.14,35.09,35.09,169500.0,23.0229,23.036,23.0033,23.0033,169500.0
2015-04-16 12:20:00,35.09,35.12,35.09,35.12,59700.0,23.0033,23.0229,23.0033,23.0229,59700.0
2015-04-16 12:25:00,35.12,35.13,35.11,35.12,77700.0,23.0229,23.0295,23.0164,23.0229,77700.0
2015-04-16 12:30:00,35.11,35.14,35.1,35.13,107500.0,23.0164,23.036,23.0098,23.0295,107500.0
2015-04-16 12:35:00,35.14,35.14,35.1,35.11,75900.0,23.036,23.036,23.0098,23.0164,75900.0
2015-04-16 12:40:00,35.11,35.11,35.08,35.1,93800.0,23.0164,23.0164,22.9967,23.0098,93800.0
2015-04-16 12:45:00,35.09,35.1,35.08,35.1,125600.0,23.0033,23.0098,22.9967,23.0098,125600.0
2015-04-16 12:50:00,35.09,35.1,35.08,35.1,123500.0,23.0033,23.0098,22.9967,23.0098,123500.0
2015-04-16 12:55:00,35.1,35.11,35.09,35.09,140700.0,23.0098,23.0164,23.0033,23.0033,140700.0
2015-04-16 13:00:00,35.1,35.12,35.09,35.11,102100.0,23.0098,23.0229,23.0033,23.0164,102100.0
2015-04-16 13:05:00,35.11,35.12,35.09,35.09,122900.0,23.0164,23.0229,23.0033,23.0033,122900.0
2015-04-16 13:10:00,35.09,35.1,35.03,35.04,184400.0,23.0033,23.0098,22.9639,22.9705,184400.0
2015-04-16 13:15:00,35.05,35.09,35.04,35.09,94100.0,22.977,23.0033,22.9705,23.0033,94100.0
2015-04-16 13:20:00,35.09,35.1,35.07,35.08,114000.0,23.0033,23.0098,22.9901,22.9967,114000.0
2015-04-16 13:25:00,35.07,35.08,35.04,35.07,114900.0,22.9901,22.9967,22.9705,22.9901,114900.0
2015-04-16 13:30:00,35.07,35.1,35.06,35.09,220200.0,22.9901,23.0098,22.9836,23.0033,220200.0
2015-04-16 13:35:00,35.1,35.12,35.09,35.12,204900.0,23.0098,23.0229,23.0033,23.0229,204900.0
2015-04-16 13:40:00,35.12,35.14,35.11,35.14,116500.0,23.0229,23.036,23.0164,23.036,116500.0
2015-04-16 13:45:00,35.14,35.2,35.13,35.2,141000.0,23.036,23.0754,23.0295,23.0754,141000.0
2015-04-16 13:50:00,35.2,35.25,35.19,35.24,234800.0,23.0754,23.1081,23.0688,23.1016,234800.0
2015-04-16 13:55:00,35.23,35.27,35.23,35.27,121200.0,23.095,23.1213,23.095,23.1213,121200.0
2015-04-16 14:00:00,35.27,35.29,35.26,35.29,212300.0,23.1213,23.1344,23.1147,23.1344,212300.0
2015-04-16 14:05:00,35.29,35.29,35.24,35.25,180500.0,23.1344,23.1344,23.1016,23.1081,180500.0
2015-04-16 14:10:00,35.25,35.26,35.24,35.25,118700.0,23.1081,23.1147,23.1016,23.1081,118700.0
2015-04-16 14:15:00,35.25,35.25,35.19,35.2,205500.0,23.1081,23.1081,23.0688,23.0754,205500.0
2015-04-16 14:20:00,35.2,35.2,35.18,35.18,98000.0,23.0754,23.0754,23.0623,23.0623,98000.0
2015-04-16 14:25:00,35.19,35.21,35.18,35.2,230200.0,23.0688,23.0819,23.0623,23.0754,230200.0
2015-04-16 14:30:00,35.2,35.21,35.19,35.21,129600.0,23.0754,23.0819,23.0688,23.0819,129600.0
2015-04-16 14:35:00,35.2,35.25,35.2,35.25,117300.0,23.0754,23.1081,23.0754,23.1081,117300.0
2015-04-16 14:40:00,35.25,35.27,35.24,35.26,208500.0,23.1081,23.1213,23.1016,23.1147,208500.0
2015-04-16 14:45:00,35.27,35.27,35.24,35.25,145100.0,23.1213,23.1213,23.1016,23.1081,145100.0
2015-04-16 14:50:00,35.25,35.25,35.24,35.25,57900.0,23.1081,23.1081,23.1016,23.1081,57900.0
2015-04-16 14:55:00,35.25,35.25,35.24,35.25,121300.0,23.1081,23.1081,23.1016,23.1081,121300.0
2015-04-16 15:00:00,35.25,35.25,35.24,35.25,84900.0,23.1081,23.1081,23.1016,23.1081,84900.0
2015-04-16 15:05:00,35.25,35.25,35.24,35.25,144600.0,23.1081,23.1081,23.1016,23.1081,144600.0
2015-04-16 15:10:00,35.25,35.25,35.24,35.25,135500.0,23.1081,23.1081,23.1016,23.1081,135500.0
2015-04-16 15:15:00,35.25,35.27,35.2,35.2,361600.0,23.1081,23.1213,23.0754,23.0754,361600.0
2015-04-16 15:20:00,35.2,35.21,35.16,35.18,336400.0,23.0754,23.0819,23.0491,23.0623,336400.0
2015-04-16 15:25:00,35.17,35.21,35.16,35.21,171900.0,23.0557,23.0819,23.0491,23.0819,171900.0
2015-04-16 15:30:00,35.21,35.22,35.19,35.2,265600.0,23.0819,23.0885,23.0688,23.0754,265600.0
2015-04-16 15:35:00,35.2,35.23,35.19,35.22,270100.0,23.0754,23.095,23.0688,23.0885,270100.0
2015-04-16 15:40:00,35.22,35.24,35.2,35.22,357500.0,23.0885,23.1016,23.0754,23.0885,357500.0
2015-04-16 15:45:00,35.23,35.23,35.19,35.22,408800.0,23.095,23.095,23.0688,23.0885,408800.0
2015-04-16 15:50:00,35.22,35.22,35.17,35.2,680800.0,23.0885,23.0885,23.0557,23.0754,680800.0
2015-04-16 15:55:00,35.19,35.21,35.16,35.21,907500.0,23.0688,23.0819,23.0491,23.0819,907500.0
2015-04-17 09:30:00,35.0,35.06,34.86,34.99,2331600.0,22.9443,22.9836,22.8525,22.9377,2331600.0
2015-04-17 09:35:00,34.99,35.08,34.99,35.03,240500.0,22.9377,22.9967,22.9377,22.9639,240500.0
2015-04-17 09:40:00,35.03,35.04,34.82,34.86,450600.0,22.9639,22.9705,22.8263,22.8525,450600.0
2015-04-17 09:45:00,34.85,34.93,34.82,34.89,294400.0,22.8459,22.8984,22.8263,22.8721,294400.0
2015-04-17 09:50:00,34.88,35.0,34.86,34.95,242400.0,22.8656,22.9443,22.8525,22.9115,242400.0
2015-04-17 09:55:00,34.95,34.99,34.93,34.95,218000.0,22.9115,22.9377,22.8984,22.9115,218000.0
2015-04-17 10:00:00,34.96,34.99,34.83,34.85,311400.0,22.918,22.9377,22.8328,22.8459,311400.0
2015-04-17 10:05:00,34.84,34.89,34.78,34.84,605700.0,22.8394,22.8721,22.8,22.8394,605700.0
2015-04-17 10:10:00,34.84,34.87,34.79,34.84,460500.0,22.8394,22.859,22.8066,22.8394,460500.0
2015-04-17 10:15:00,34.83,34.91,34.82,34.87,586800.0,22.8328,22.8853,22.8263,22.859,586800.0
2015-04-17 10:20:00,34.87,34.88,34.84,34.87,464800.0,22.859,22.8656,22.8394,22.859,464800.0
2015-04-17 10:25:00,34.87,34.95,34.84,34.94,380200.0,22.859,22.9115,22.8394,22.9049,380200.0
2015-04-17 10:30:00,34.94,34.94,34.88,34.91,290100.0,22.9049,22.9049,22.8656,22.8853,290100.0
2015-04-17 10:35:00,34.91,34.92,34.87,34.91,288600.0,22.8853,22.8918,22.859,22.8853,288600.0
2015-04-17 10:40:00,34.91,34.93,34.9,34.92,204000.0,22.8853,22.8984,22.8787,22.8918,204000.0
2015-04-17 10:45:00,34.91,34.93,34.87,34.88,308900.0,22.8853,22.8984,22.859,22.8656,308900.0
2015-04-17 10:50:00,34.89,34.89,34.82,34.83,365600.0,22.8721,22.8721,22.8263,22.8328,365600.0
2015-04-17 10:55:00,34.83,34.89,34.79,34.82,560400.0,22.8328,22.8721,22.8066,22.8263,560400.0
2015-04-17 11:00:00,34.82,34.85,34.81,34.84,407000.0,22.8263,22.8459,22.8197,22.8394,407000.0
2015-04-17 11:05:00,34.84,34.89,34.82,34.89,297400.0,22.8394,22.8721,22.8263,22.8721,297400.0
2015-04-17 11:10:00,34.89,34.89,34.86,34.89,294700.0,22.8721,22.8721,22.8525,22.8721,294700.0
2015-04-17 11:15:00,34.89,34.91,34.87,34.9,396400.0,22.8721,22.8853,22.859,22.8787,396400.0
2015-04-17 11:20:00,34.91,34.95,34.9,34.94,258500.0,22.8853,22.9115,22.8787,22.9049,258500.0
2015-04-17 11:25:00,34.93,34.96,34.92,34.94,258400.0,22.8984,22.918,22.8918,22.9049,258400.0
2015-04-17 11:30:00,34.95,34.96,34.92,34.93,209900.0,22.9115,22.918,22.8918,22.8984,209900.0
2015-04-17 11:35:00,34.93,34.96,34.9,34.91,286400.0,22.8984,22.918,22.8787,22.8853,286400.0
2015-04-17 11:40:00,34.91,34.92,34.86,34.87,142700.0,22.8853,22.8918,22.8525,22.859,142700.0
2015-04-17 11:45:00,34.88,34.93,34.87,34.91,124300.0,22.8656,22.8984,22.859,22.8853,124300.0
2015-04-17 11:50:00,34.92,34.93,34.91,34.92,118200.0,22.8918,22.8984,22.8853,22.8918,118200.0
2015-04-17 11:55:00,34.93,34.96,34.92,34.95,163900.0,22.8984,22.918,22.8918,22.9115,163900.0
2015-04-17 12:00:00,34.95,34.97,34.95,34.95,72000.0,22.9115,22.9246,22.9115,22.9115,72000.0
2015-04-17 12:05:00,34.96,34.97,34.95,34.97,147300.0,22.918,22.9246,22.9115,22.9246,147300.0
2015-04-17 12:10:00,34.96,34.99,34.96,34.98,157700.0,22.918,22.9377,22.918,22.9311,157700.0
2015-04-17 12:15:00,34.98,34.99,34.94,34.95,163500.0,22.9311,22.9377,22.9049,22.9115,163500.0
2015-04-17 12:20:00,34.95,34.96,34.9,34.9,149400.0,22.9115,22.918,22.8787,22.8787,149400.0
2015-04-17 12:25:00,34.91,34.92,34.89,34.91,135400.0,22.8853,22.8918,22.8721,22.8853,135400.0
2015-04-17 12:30:00,34.91,34.95,34.9,34.93,183900.0,22.8853,22.9115,22.8787,22.8984,183900.0
2015-04-17 12:35:00,34.94,34.96,34.93,34.96,86900.0,22.9049,22.918,22.8984,22.918,86900.0
2015-04-17 12:40:00,34.96,34.97,34.94,34.95,206800.0,22.918,22.9246,22.9049,22.9115,206800.0
2015-04-17 12:45:00,34.95,34.97,34.94,34.96,145200.0,22.9115,22.9246,22.9049,22.918,145200.0
2015-04-17 12:50:00,34.97,34.98,34.94,34.96,173400.0,22.9246,22.9311,22.9049,22.918,173400.0
2015-04-17 12:55:00,34.95,34.99,34.95,34.97,133200.0,22.9115,22.9377,22.9115,22.9246,133200.0
2015-04-17 13:00:00,34.97,34.98,34.95,34.98,121100.0,22.9246,22.9311,22.9115,22.9311,121100.0
2015-04-17 13:05:00,34.97,34.99,34.96,34.97,129800.0,22.9246,22.9377,22.918,22.9246,129800.0
2015-04-17 13:10:00,34.97,34.98,34.94,34.97,197900.0,22.9246,22.9311,22.9049,22.9246,197900.0
2015-04-17 13:15:00,34.97,34.99,34.95,34.99,112500.0,22.9246,22.9377,22.9115,22.9377,112500.0
2015-04-17 13:20:00,34.99,35.01,34.98,34.98,189300.0,22.9377,22.9508,22.9311,22.9311,189300.0
2015-04-17 13:25:00,34.98,34.99,34.94,34.95,164300.0,22.9311,22.9377,22.9049,22.9115,164300.0
2015-04-17 13:30:00,34.95,34.96,34.91,34.92,266700.0,22.9115,22.918,22.8853,22.8918,266700.0
2015-04-17 13:35:00,34.93,34.95,34.92,34.94,166200.0,22.8984,22.9115,22.8918,22.9049,166200.0
2015-04-17 13:40:00,34.93,34.95,34.9,34.94,159800.0,22.8984,22.9115,22.8787,22.9049,159800.0
2015-04-17 13:45:00,34.94,34.94,34.87,34.89,335800.0,22.9049,22.9049,22.859,22.8721,335800.0
2015-04-17 13:50:00,34.9,34.91,34.85,34.86,269800.0,22.8787,22.8853,22.8459,22.8525,269800.0
2015-04-17 13:55:00,34.87,34.87,34.81,34.86,262400.0,22.859,22.859,22.8197,22.8525,262400.0
2015-04-17 14:00:00,34.87,34.9,34.85,34.87,194200.0,22.859,22.8787,22.8459,22.859,194200.0
2015-04-17 14:05:00,34.87,34.9,34.84,34.86,331500.0,22.859,22.8787,22.8394,22.8525,331500.0
2015-04-17 14:10:00,34.86,34.87,34.81,34.81,243200.0,22.8525,22.859,22.8197,22.8197,243200.0
2015-04-17 14:15:00,34.81,34.9,34.78,34.9,459300.0,22.8197,22.8787,22.8,22.8787,459300.0
2015-04-17 14:20:00,34.9,34.94,34.86,34.93,333500.0,22.8787,22.9049,22.8525,22.8984,333500.0
2015-04-17 14:25:00,34.93,34.97,34.88,34.92,337200.0,22.8984,22.9246,22.8656,22.8918,337200.0
2015-04-17 14:30:00,34.91,34.93,34.88,34.91,234000.0,22.8853,22.8984,22.8656,22.8853,234000.0
2015-04-17 14:35:00,34.92,34.94,34.87,34.89,237400.0,22.8918,22.9049,22.859,22.8721,237400.0
2015-04-17 14:40:00,34.89,34.95,34.89,34.93,221300.0,22.8721,22.9115,22.8721,22.8984,221300.0
2015-04-17 14:45:00,34.93,34.95,34.87,34.89,266000.0,22.8984,22.9115,22.859,22.8721,266000.0
2015-04-17 14:50:00,34.9,34.91,34.86,34.91,172900.0,22.8787,22.8853,22.8525,22.8853,172900.0
2015-04-17 14:55:00,34.91,34.97,34.9,34.95,247100.0,22.8853,22.9246,22.8787,22.9115,247100.0
2015-04-17 15:00:00,34.94,35.0,34.93,34.98,256700.0,22.9049,22.9443,22.8984,22.9311,256700.0
2015-04-17 15:05:00,34.98,34.99,34.91,34.95,269700.0,22.9311,22.9377,22.8853,22.9115,269700.0
2015-04-17 15:10:00,34.95,35.0,34.95,35.0,189000.0,22.9115,22.9443,22.9115,22.9443,189000.0
2015-04-17 15:15:00,35.0,35.02,34.97,34.99,234600.0,22.9443,22.9574,22.9246,22.9377,234600.0
2015-04-17 15:20:00,34.98,35.0,34.94,34.98,229400.0,22.9311,22.9443,22.9049,22.9311,229400.0
2015-04-17 15:25:00,34.98,34.99,34.95,34.98,236700.0,22.9311,22.9377,22.9115,22.9311,236700.0
2015-04-17 15:30:00,34.99,35.07,34.97,35.05,507900.0,22.9377,22.9901,22.9246,22.977,507900.0
2015-04-17 15:35:00,35.05,35.07,35.03,35.05,351500.0,22.977,22.9901,22.9639,22.977,351500.0
2015-04-17 15:40:00,35.05,35.06,35.02,35.02,499500.0,22.977,22.9836,22.9574,22.9574,499500.0
2015-04-17 15:45:00,35.02,35.02,34.98,34.98,422400.0,22.9574,22.9574,22.9311,22.9311,422400.0
2015-04-17 15:50:00,34.99,35.03,34.98,35.02,591500.0,22.9377,22.9639,22.9311,22.9574,591500.0
2015-04-17 15:55:00,35.01,35.05,35.0,35.01,1629000.0,22.9508,22.977,22.9443,22.9508,1629000.0
2015-04-20 09:30:00,35.04,35.15,35.01,35.13,956700.0,22.9705,23.0426,22.9508,23.0295,956700.0
2015-04-20 09:35:00,35.13,35.2,35.01,35.01,507000.0,23.0295,23.0754,22.9508,22.9508,507000.0
2015-04-20 09:40:00,35.01,35.15,35.01,35.15,291200.0,22.9508,23.0426,22.9508,23.0426,291200.0
2015-04-20 09:45:00,35.14,35.24,35.14,35.19,323800.0,23.036,23.1016,23.036,23.0688,323800.0
2015-04-20 09:50:00,35.19,35.19,35.09,35.1,432000.0,23.0688,23.0688,23.0033,23.0098,432000.0
2015-04-20 09:55:00,35.09,35.13,35.05,35.06,245300.0,23.0033,23.0295,22.977,22.9836,245300.0
2015-04-20 10:00:00,35.06,35.13,35.04,35.06,184700.0,22.9836,23.0295,22.9705,22.9836,184700.0
2015-04-20 10:05:00,35.06,35.12,35.05,35.12,150400.0,22.9836,23.0229,22.977,23.0229,150400.0
2015-04-20 10:10:00,35.12,35.13,35.05,35.07,161100.0,23.0229,23.0295,22.977,22.9901,161100.0
2015-04-20 10:15:00,35.08,35.11,35.05,35.08,115300.0,22.9967,23.0164,22.977,22.9967,115300.0
2015-04-20 10:20:00,35.08,35.12,35.05,35.09,195500.0,22.9967,23.0229,22.977,23.0033,195500.0
2015-04-20 10:25:00,35.1,35.14,35.1,35.11,154900.0,23.0098,23.036,23.0098,23.0164,154900.0
2015-04-20 10:30:00,35.12,35.14,35.1,35.12,247800.0,23.0229,23.036,23.0098,23.0229,247800.0
2015-04-20 10:35:00,35.12,35.15,35.11,35.14,116700.0,23.0229,23.0426,23.0164,23.036,116700.0
2015-04-20 10:40:00,35.13,35.15,35.11,35.14,148700.0,23.0295,23.0426,23.0164,23.036,148700.0
2015-04-20 10:45:00,35.15,35.16,35.12,35.14,207800.0,23.0426,23.0491,23.0229,23.036,207800.0
2015-04-20 10:50:00,35.13,35.17,35.13,35.16,179000.0,23.0295,23.0557,23.0295,23.0491,179000.0
2015-04-20 10:55:00,35.16,35.19,35.14,35.18,293500.0,23.0491,23.0688,23.036,23.0623,293500.0
2015-04-20 11:00:00,35.18,35.2,35.16,35.16,243600.0,23.0623,23.0754,23.0491,23.0491,243600.0
2015-04-20 11:05:00,35.16,35.16,35.14,35.14,88600.0,23.0491,23.0491,23.036,23.036,88600.0
2015-04-20 11:10:00,35.15,35.16,35.14,35.15,129600.0,23.0426,23.0491,23.036,23.0426,129600.0
2015-04-20 11:15:00,35.15,35.17,35.12,35.13,199800.0,23.0426,23.0557,23.0229,23.0295,199800.0
2015-04-20 11:20:00,35.12,35.16,35.12,35.14,169600.0,23.0229,23.0491,23.0229,23.036,169600.0
2015-04-20 11:25:00,35.14,35.16,35.13,35.15,99000.0,23.036,23.0491,23.0295,23.0426,99000.0
2015-04-20 11:30:00,35.15,35.17,35.14,35.16,119600.0,23.0426,23.0557,23.036,23.0491,119600.0
2015-04-20 11:35:00,35.16,35.22,35.16,35.19,198200.0,23.0491,23.0885,23.0491,23.0688,198200.0
2015-04-20 11:40:00,35.19,35.19,35.15,35.16,169600.0,23.0688,23.0688,23.0426,23.0491,169600.0
2015-04-20 11:45:00,35.16,35.17,35.14,35.15,203700.0,23.0491,23.0557,23.036,23.0426,203700.0
2015-04-20 11:50:00,35.15,35.16,35.14,35.15,58400.0,23.0426,23.0491,23.036,23.0426,58400.0
2015-04-20 11:55:00,35.15,35.16,35.13,35.13,141500.0,23.0426,23.0491,23.0295,23.0295,141500.0
2015-04-20 12:00:00,35.14,35.15,35.12,35.14,113900.0,23.036,23.0426,23.0229,23.036,113900.0
2015-04-20 12:05:00,35.15,35.15,35.14,35.14,52000.0,23.0426,23.0426,23.036,23.036,52000.0
2015-04-20 12:10:00,35.15,35.16,35.14,35.15,67900.0,23.0426,23.0491,23.036,23.0426,67900.0
2015-04-20 12:15:00,35.15,35.17,35.14,35.15,151200.0,23.0426,23.0557,23.036,23.0426,151200.0
2015-04-20 12:20:00,35.15,35.15,35.13,35.15,139500.0,23.0426,23.0426,23.0295,23.0426,139500.0
2015-04-20 12:25:00,35.14,35.16,35.14,35.16,152900.0,23.036,23.0491,23.036,23.0491,152900.0
2015-04-20 12:30:00,35.16,35.16,35.12,35.12,188300.0,23.0491,23.0491,23.0229,23.0229,188300.0
2015-04-20 12:35:00,35.12,35.14,35.12,35.12,110400.0,23.0229,23.036,23.0229,23.0229,110400.0
2015-04-20 12:40:00,35.13,35.14,35.12,35.13,80200.0,23.0295,23.036,23.0229,23.0295,80200.0
2015-04-20 12:45:00,35.13,35.14,35.12,35.14,86600.0,23.0295,23.036,23.0229,23.036,86600.0
2015-04-20 12:50:00,35.14,35.16,35.13,35.13,136500.0,23.036,23.0491,23.0295,23.0295,136500.0
2015-04-20 12:55:00,35.13,35.14,35.09,35.12,221500.0,23.0295,23.036,23.0033,23.0229,221500.0
2015-04-20 13:00:00,35.13,35.13,35.11,35.12,61400.0,23.0295,23.0295,23.0164,23.0229,61400.0
2015-04-20 13:05:00,35.12,35.15,35.11,35.15,84100.0,23.0229,23.0426,23.0164,23.0426,84100.0
2015-04-20 13:10:00,35.15,35.15,35.13,35.14,121100.0,23.0426,23.0426,23.0295,23.036,121100.0
2015-04-20 13:15:00,35.14,35.15,35.11,35.13,228100.0,23.036,23.0426,23.0164,23.0295,228100.0
2015-04-20 13:20:00,35.12,35.15,35.12,35.13,187800.0,23.0229,23.0426,23.0229,23.0295,187800.0
2015-04-20 13:25:00,35.13,35.14,35.09,35.11,297100.0,23.0295,23.036,23.0033,23.0164,297100.0
2015-04-20 13:30:00,35.11,35.12,35.1,35.1,68000.0,23.0164,23.0229,23.0098,23.0098,68000.0
2015-04-20 13:35:00,35.11,35.11,35.08,35.09,187000.0,23.0164,23.0164,22.9967,23.0033,187000.0
2015-04-20 13:40:00,35.09,35.1,35.08,35.08,57100.0,23.0033,23.0098,22.9967,22.9967,57100.0
2015-04-20 13:45:00,35.08,35.1,35.07,35.09,94500.0,22.9967,23.0098,22.9901,23.0033,94500.0
2015-04-20 13:50:00,35.08,35.09,35.03,35.05,191600.0,22.9967,23.0033,22.9639,22.977,191600.0
2015-04-20 13:55:00,35.05,35.08,35.04,35.07,94000.0,22.977,22.9967,22.9705,22.9901,94000.0
2015-04-20 14:00:00,35.06,35.07,35.04,35.05,140400.0,22.9836,22.9901,22.9705,22.977,140400.0
2015-04-20 14:05:00,35.05,35.06,34.99,35.0,311000.0,22.977,22.9836,22.9377,22.9443,311000.0
2015-04-20 14:10:00,34.99,35.01,34.97,34.98,264300.0,22.9377,22.9508,22.9246,22.9311,264300.0
2015-04-20 14:15:00,34.98,35.0,34.97,34.98,106000.0,22.9311,22.9443,22.9246,22.9311,106000.0
2015-04-20 14:20:00,34.98,34.99,34.96,34.96,151600.0,22.9311,22.9377,22.918,22.918,151600.0
2015-04-20 14:25:00,34.96,34.97,34.94,34.94,98300.0,22.918,22.9246,22.9049,22.9049,98300.0
2015-04-20 14:30:00,34.95,35.0,34.94,34.97,316600.0,22.9115,22.9443,22.9049,22.9246,316600.0
2015-04-20 14:35:00,34.97,34.98,34.96,34.96,70300.0,22.9246,22.9311,22.918,22.918,70300.0
2015-04-20 14:40:00,34.96,35.0,34.96,34.99,150100.0,22.918,22.9443,22.918,22.9377,150100.0
2015-04-20 14:45:00,34.98,35.0,34.97,34.97,102300.0,22.9311,22.9443,22.9246,22.9246,102300.0
2015-04-20 14:50:00,34.97,34.99,34.96,34.98,137600.0,22.9246,22.9377,22.918,22.9311,137600.0
2015-04-20 14:55:00,34.98,35.0,34.96,34.99,168200.0,22.9311,22.9443,22.918,22.9377,168200.0
2015-04-20 15:00:00,34.99,35.0,34.98,34.99,126100.0,22.9377,22.9443,22.9311,22.9377,126100.0
2015-04-20 15:05:00,34.99,35.03,34.99,35.02,230100.0,22.9377,22.9639,22.9377,22.9574,230100.0
2015-04-20 15:10:00,35.02,35.05,35.01,35.05,113800.0,22.9574,22.977,22.9508,22.977,113800.0
2015-04-20 15:15:00,35.04,35.06,35.01,35.01,234700.0,22.9705,22.9836,22.9508,22.9508,234700.0
2015-04-20 15:20:00,35.02,35.02,35.0,35.0,135600.0,22.9574,22.9574,22.9443,22.9443,135600.0
2015-04-20 15:25:00,35.0,35.04,35.0,35.03,147900.0,22.9443,22.9705,22.9443,22.9639,147900.0
2015-04-20 15:30:00,35.04,35.04,35.0,35.0,200000.0,22.9705,22.9705,22.9443,22.9443,200000.0
2015-04-20 15:35:00,35.01,35.04,35.0,35.01,236200.0,22.9508,22.9705,22.9443,22.9508,236200.0
2015-04-20 15:40:00,35.01,35.03,35.0,35.02,190500.0,22.9508,22.9639,22.9443,22.9574,190500.0
2015-04-20 15:45:00,35.02,35.03,34.99,35.0,302800.0,22.9574,22.9639,22.9377,22.9443,302800.0
2015-04-20 15:50:00,35.0,35.02,34.99,35.02,309400.0,22.9443,22.9574,22.9377,22.9574,309400.0
2015-04-20 15:55:00,35.01,35.01,34.97,35.0,702600.0,22.9508,22.9508,22.9246,22.9443,702600.0
2015-04-21 09:30:00,35.1,35.29,35.1,35.22,690200.0,23.0098,23.1344,23.0098,23.0885,690200.0
2015-04-21 09:35:00,35.22,35.33,35.17,35.32,527200.0,23.0885,23.1606,23.0557,23.154,527200.0
2015-04-21 09:40:00,35.32,35.34,35.11,35.15,457800.0,23.154,23.1671,23.0164,23.0426,457800.0
2015-04-21 09:45:00,35.15,35.31,35.14,35.26,351300.0,23.0426,23.1475,23.036,23.1147,351300.0
2015-04-21 09:50:00,35.27,35.4,35.27,35.32,361100.0,23.1213,23.2065,23.1213,23.154,361100.0
2015-04-21 09:55:00,35.33,35.36,35.24,35.27,211800.0,23.1606,23.1803,23.1016,23.1213,211800.0
2015-04-21 10:00:00,35.28,35.4,35.23,35.24,1036900.0,23.1278,23.2065,23.095,23.1016,1036900.0
2015-04-21 10:05:00,35.24,35.24,35.16,35.2,355600.0,23.1016,23.1016,23.0491,23.0754,355600.0
2015-04-21 10:10:00,35.2,35.24,35.11,35.12,532500.0,23.0754,23.1016,23.0164,23.0229,532500.0
2015-04-21 10:15:00,35.12,35.16,35.09,35.12,612700.0,23.0229,23.0491,23.0033,23.0229,612700.0
2015-04-21 10:20:00,35.11,35.2,35.09,35.18,213600.0,23.0164,23.0754,23.0033,23.0623,213600.0
2015-04-21 10:25:00,35.17,35.18,35.11,35.15,237400.0,23.0557,23.0623,23.0164,23.0426,237400.0
2015-04-21 10:30:00,35.15,35.15,35.06,35.1,203300.0,23.0426,23.0426,22.9836,23.0098,203300.0
2015-04-21 10:35:00,35.11,35.12,35.04,35.08,491600.0,23.0164,23.0229,22.9705,22.9967,491600.0
2015-04-21 10:40:00,35.07,35.08,35.01,35.04,206400.0,22.9901,22.9967,22.9508,22.9705,206400.0
2015-04-21 10:45:00,35.04,35.06,35.02,35.05,138300.0,22.9705,22.9836,22.9574,22.977,138300.0
2015-04-21 10:50:00,35.05,35.07,35.04,35.06,137800.0,22.977,22.9901,22.9705,22.9836,137800.0
2015-04-21 10:55:00,35.06,35.07,35.04,35.05,148700.0,22.9836,22.9901,22.9705,22.977,148700.0
2015-04-21 11:00:00,35.04,35.09,35.04,35.08,204200.0,22.9705,23.0033,22.9705,22.9967,204200.0
2015-04-21 11:05:00,35.08,35.12,35.08,35.11,103000.0,22.9967,23.0229,22.9967,23.0164,103000.0
2015-04-21 11:10:00,35.12,35.14,35.1,35.14,103700.0,23.0229,23.036,23.0098,23.036,103700.0
2015-04-21 11:15:00,35.14,35.17,35.1,35.14,196600.0,23.036,23.0557,23.0098,23.036,196600.0
2015-04-21 11:20:00,35.14,35.15,35.07,35.08,173200.0,23.036,23.0426,22.9901,22.9967,173200.0
2015-04-21 11:25:00,35.07,35.08,35.04,35.05,262500.0,22.9901,22.9967,22.9705,22.977,262500.0
2015-04-21 11:30:00,35.05,35.09,35.04,35.07,146600.0,22.977,23.0033,22.9705,22.9901,146600.0
2015-04-21 11:35:00,35.06,35.11,35.05,35.09,276600.0,22.9836,23.0164,22.977,23.0033,276600.0
2015-04-21 11:40:00,35.09,35.1,35.05,35.05,99100.0,23.0033,23.0098,22.977,22.977,99100.0
2015-04-21 11:45:00,35.05,35.05,34.97,35.01,237200.0,22.977,22.977,22.9246,22.9508,237200.0
2015-04-21 11:50:00,35.02,35.05,34.97,35.04,117100.0,22.9574,22.977,22.9246,22.9705,117100.0
2015-04-21 11:55:00,35.04,35.07,34.99,35.02,142500.0,22.9705,22.9901,22.9377,22.9574,142500.0
2015-04-21 12:00:00,35.01,35.03,35.0,35.03,139600.0,22.9508,22.9639,22.9443,22.9639,139600.0
2015-04-21 12:05:00,35.03,35.04,35.01,35.04,121000.0,22.9639,22.9705,22.9508,22.9705,121000.0
2015-04-21 12:10:00,35.04,35.06,35.03,35.05,96800.0,22.9705,22.9836,22.9639,22.977,96800.0
2015-04-21 12:15:00,35.05,35.05,35.01,35.02,120100.0,22.977,22.977,22.9508,22.9574,120100.0
2015-04-21 12:20:00,35.02,35.04,34.99,34.99,252000.0,22.9574,22.9705,22.9377,22.9377,252000.0
2015-04-21 12:25:00,34.98,35.02,34.98,34.99,169100.0,22.9311,22.9574,22.9311,22.9377,169100.0
2015-04-21 12:30:00,34.99,35.0,34.97,34.99,150300.0,22.9377,22.9443,22.9246,22.9377,150300.0
2015-04-21 12:35:00,34.99,35.01,34.98,35.0,69100.0,22.9377,22.9508,22.9311,22.9443,69100.0
2015-04-21 12:40:00,35.0,35.01,34.97,34.98,62700.0,22.9443,22.9508,22.9246,22.9311,62700.0
2015-04-21 12:45:00,34.97,34.98,34.93,34.94,179200.0,22.9246,22.9311,22.8984,22.9049,179200.0
2015-04-21 12:50:00,34.95,34.98,34.93,34.96,120300.0,22.9115,22.9311,22.8984,22.918,120300.0
2015-04-21 12:55:00,34.95,34.97,34.92,34.92,217700.0,22.9115,22.9246,22.8918,22.8918,217700.0
2015-04-21 13:00:00,34.93,34.96,34.91,34.92,184300.0,22.8984,22.918,22.8853,22.8918,184300.0
2015-04-21 13:05:00,34.93,34.94,34.9,34.9,169500.0,22.8984,22.9049,22.8787,22.8787,169500.0
2015-04-21 13:10:00,34.91,34.96,34.9,34.95,191300.0,22.8853,22.918,22.8787,22.9115,191300.0
2015-04-21 13:15:00,34.95,34.95,34.91,34.92,266700.0,22.9115,22.9115,22.8853,22.8918,266700.0
2015-04-21 13:20:00,34.93,34.96,34.92,34.94,76400.0,22.8984,22.918,22.8918,22.9049,76400.0
2015-04-21 13:25:00,34.95,34.95,34.93,34.93,74000.0,22.9115,22.9115,22.8984,22.8984,74000.0
2015-04-21 13:30:00,34.94,34.96,34.93,34.95,196500.0,22.9049,22.918,22.8984,22.9115,196500.0
2015-04-21 13:35:00,34.95,34.96,34.92,34.93,268700.0,22.9115,22.918,22.8918,22.8984,268700.0
2015-04-21 13:40:00,34.92,34.94,34.91,34.92,123000.0,22.8918,22.9049,22.8853,22.8918,123000.0
2015-04-21 13:45:00,34.93,34.95,34.89,34.9,210800.0,22.8984,22.9115,22.8721,22.8787,210800.0
2015-04-21 13:50:00,34.9,34.9,34.88,34.88,85900.0,22.8787,22.8787,22.8656,22.8656,85900.0
2015-04-21 13:55:00,34.89,34.89,34.84,34.84,228600.0,22.8721,22.8721,22.8394,22.8394,228600.0
2015-04-21 14:00:00,34.83,34.85,34.81,34.85,268300.0,22.8328,22.8459,22.8197,22.8459,268300.0
2015-04-21 14:05:00,34.85,34.86,34.8,34.83,154100.0,22.8459,22.8525,22.8131,22.8328,154100.0
2015-04-21 14:10:00,34.83,34.87,34.82,34.87,103500.0,22.8328,22.859,22.8263,22.859,103500.0
2015-04-21 14:15:00,34.87,34.89,34.85,34.85,128800.0,22.859,22.8721,22.8459,22.8459,128800.0
2015-04-21 14:20:00,34.86,34.89,34.84,34.89,126400.0,22.8525,22.8721,22.8394,22.8721,126400.0
2015-04-21 14:25:00,34.88,34.9,34.88,34.9,93500.0,22.8656,22.8787,22.8656,22.8787,93500.0
2015-04-21 14:30:00,34.9,34.9,34.87,34.89,118500.0,22.8787,22.8787,22.859,22.8721,118500.0
2015-04-21 14:35:00,34.89,34.89,34.86,34.87,122700.0,22.8721,22.8721,22.8525,22.859,122700.0
2015-04-21 14:40:00,34.87,34.87,34.84,34.87,216700.0,22.859,22.859,22.8394,22.859,216700.0
2015-04-21 14:45:00,34.87,34.91,34.84,34.9,301200.0,22.859,22.8853,22.8394,22.8787,301200.0
2015-04-21 14:50:00,34.89,34.95,34.89,34.95,240600.0,22.8721,22.9115,22.8721,22.9115,240600.0
2015-04-21 14:55:00,34.95,34.99,34.94,34.99,226500.0,22.9115,22.9377,22.9049,22.9377,226500.0
2015-04-21 15:00:00,34.99,34.99,34.89,34.91,468400.0,22.9377,22.9377,22.8721,22.8853,468400.0
2015-04-21 15:05:00,34.91,34.94,34.89,34.91,392900.0,22.8853,22.9049,22.8721,22.8853,392900.0
2015-04-21 15:10:00,34.91,34.93,34.89,34.92,267900.0,22.8853,22.8984,22.8721,22.8918,267900.0
2015-04-21 15:15:00,34.91,34.94,34.85,34.86,512800.0,22.8853,22.9049,22.8459,22.8525,512800.0
2015-04-21 15:20:00,34.86,34.91,34.86,34.91,229500.0,22.8525,22.8853,22.8525,22.8853,229500.0
2015-04-21 15:25:00,34.91,34.91,34.86,34.88,207000.0,22.8853,22.8853,22.8525,22.8656,207000.0
2015-04-21 15:30:00,34.88,34.89,34.86,34.88,311600.0,22.8656,22.8721,22.8525,22.8656,311600.0
2015-04-21 15:35:00,34.87,34.92,34.87,34.91,298200.0,22.859,22.8918,22.859,22.8853,298200.0
2015-04-21 15:40:00,34.91,34.94,34.89,34.94,344300.0,22.8853,22.9049,22.8721,22.9049,344300.0
2015-04-21 15:45:00,34.94,34.94,34.87,34.88,604800.0,22.9049,22.9049,22.859,22.8656,604800.0
2015-04-21 15:50:00,34.87,34.91,34.87,34.88,428200.0,22.859,22.8853,22.859,22.8656,428200.0
2015-04-21 15:55:00,34.88,34.9,34.87,34.9,983600.0,22.8656,22.8787,22.859,22.8787,983600.0
2015-04-22 09:30:00,34.82,34.98,34.8,34.93,490000.0,22.8263,22.9311,22.8131,22.8984,490000.0
2015-04-22 09:35:00,34.93,34.99,34.91,34.98,157700.0,22.8984,22.9377,22.8853,22.9311,157700.0
2015-04-22 09:40:00,34.97,35.0,34.89,34.9,285600.0,22.9246,22.9443,22.8721,22.8787,285600.0
2015-04-22 09:45:00,34.9,34.9,34.84,34.87,326000.0,22.8787,22.8787,22.8394,22.859,326000.0
2015-04-22 09:50:00,34.88,34.93,34.87,34.91,220100.0,22.8656,22.8984,22.859,22.8853,220100.0
2015-04-22 09:55:00,34.91,34.99,34.9,34.98,134900.0,22.8853,22.9377,22.8787,22.9311,134900.0
2015-04-22 10:00:00,34.99,35.0,34.87,34.88,264000.0,22.9377,22.9443,22.859,22.8656,264000.0
2015-04-22 10:05:00,34.88,34.95,34.87,34.88,174900.0,22.8656,22.9115,22.859,22.8656,174900.0
2015-04-22 10:10:00,34.87,34.94,34.85,34.92,241700.0,22.859,22.9049,22.8459,22.8918,241700.0
2015-04-22 10:15:00,34.92,34.93,34.83,34.92,217800.0,22.8918,22.8984,22.8328,22.8918,217800.0
2015-04-22 10:20:00,34.91,34.94,34.87,34.91,231400.0,22.8853,22.9049,22.859,22.8853,231400.0
2015-04-22 10:25:00,34.91,34.97,34.89,34.91,243800.0,22.8853,22.9246,22.8721,22.8853,243800.0
2015-04-22 10:30:00,34.92,34.95,34.88,34.91,214900.0,22.8918,22.9115,22.8656,22.8853,214900.0
2015-04-22 10:35:00,34.91,34.93,34.86,34.87,212000.0,22.8853,22.8984,22.8525,22.859,212000.0
2015-04-22 10:40:00,34.88,34.96,34.87,34.94,164300.0,22.8656,22.918,22.859,22.9049,164300.0
2015-04-22 10:45:00,34.95,34.98,34.94,34.97,158600.0,22.9115,22.9311,22.9049,22.9246,158600.0
2015-04-22 10:50:00,34.97,34.98,34.92,34.95,189700.0,22.9246,22.9311,22.8918,22.9115,189700.0
2015-04-22 10:55:00,34.94,34.95,34.88,34.93,195900.0,22.9049,22.9115,22.8656,22.8984,195900.0
2015-04-22 11:00:00,34.93,34.97,34.92,34.95,135700.0,22.8984,22.9246,22.8918,22.9115,135700.0
2015-04-22 11:05:00,34.95,34.96,34.93,34.95,117700.0,22.9115,22.918,22.8984,22.9115,117700.0
2015-04-22 11:10:00,34.95,34.98,34.93,34.93,180500.0,22.9115,22.9311,22.8984,22.8984,180500.0
2015-04-22 11:15:00,34.94,34.95,34.91,34.92,128400.0,22.9049,22.9115,22.8853,22.8918,128400.0
2015-04-22 11:20:00,34.91,34.92,34.88,34.88,87700.0,22.8853,22.8918,22.8656,22.8656,87700.0
2015-04-22 11:25:00,34.88,34.94,34.88,34.94,158300.0,22.8656,22.9049,22.8656,22.9049,158300.0
2015-04-22 11:30:00,34.94,34.97,34.94,34.97,136700.0,22.9049,22.9246,22.9049,22.9246,136700.0
2015-04-22 11:35:00,34.97,34.97,34.92,34.95,75800.0,22.9246,22.9246,22.8918,22.9115,75800.0
2015-04-22 11:40:00,34.95,34.95,34.92,34.92,76000.0,22.9115,22.9115,22.8918,22.8918,76000.0
2015-04-22 11:45:00,34.92,34.96,34.92,34.94,114200.0,22.8918,22.918,22.8918,22.9049,114200.0
2015-04-22 11:50:00,34.93,34.95,34.92,34.93,96700.0,22.8984,22.9115,22.8918,22.8984,96700.0
2015-04-22 11:55:00,34.92,34.95,34.9,34.95,100400.0,22.8918,22.9115,22.8787,22.9115,100400.0
2015-04-22 12:00:00,34.95,34.95,34.91,34.91,90500.0,22.9115,22.9115,22.8853,22.8853,90500.0
2015-04-22 12:05:00,34.91,34.92,34.89,34.89,75700.0,22.8853,22.8918,22.8721,22.8721,75700.0
2015-04-22 12:10:00,34.89,34.9,34.89,34.9,60500.0,22.8721,22.8787,22.8721,22.8787,60500.0
2015-04-22 12:15:00,34.89,34.93,34.89,34.9,109700.0,22.8721,22.8984,22.8721,22.8787,109700.0
2015-04-22 12:20:00,34.91,34.94,34.9,34.93,118300.0,22.8853,22.9049,22.8787,22.8984,118300.0
2015-04-22 12:25:00,34.94,34.94,34.92,34.92,75300.0,22.9049,22.9049,22.8918,22.8918,75300.0
2015-04-22 12:30:00,34.92,34.94,34.89,34.9,93900.0,22.8918,22.9049,22.8721,22.8787,93900.0
2015-04-22 12:35:00,34.89,34.9,34.89,34.89,80600.0,22.8721,22.8787,22.8721,22.8721,80600.0
2015-04-22 12:40:00,34.89,34.9,34.88,34.9,95100.0,22.8721,22.8787,22.8656,22.8787,95100.0
2015-04-22 12:45:00,34.9,34.92,34.89,34.91,104300.0,22.8787,22.8918,22.8721,22.8853,104300.0
2015-04-22 12:50:00,34.9,34.93,34.89,34.91,68200.0,22.8787,22.8984,22.8721,22.8853,68200.0
2015-04-22 12:55:00,34.91,34.92,34.9,34.91,69300.0,22.8853,22.8918,22.8787,22.8853,69300.0
2015-04-22 13:00:00,34.91,34.94,34.9,34.93,139800.0,22.8853,22.9049,22.8787,22.8984,139800.0
2015-04-22 13:05:00,34.93,34.93,34.9,34.92,78900.0,22.8984,22.8984,22.8787,22.8918,78900.0
2015-04-22 13:10:00,34.92,34.93,34.91,34.93,61500.0,22.8918,22.8984,22.8853,22.8984,61500.0
2015-04-22 13:15:00,34.92,34.95,34.9,34.93,102100.0,22.8918,22.9115,22.8787,22.8984,102100.0
2015-04-22 13:20:00,34.93,34.94,34.91,34.93,45200.0,22.8984,22.9049,22.8853,22.8984,45200.0
2015-04-22 13:25:00,34.93,34.94,34.92,34.93,59300.0,22.8984,22.9049,22.8918,22.8984,59300.0
2015-04-22 13:30:00,34.92,34.95,34.91,34.93,74300.0,22.8918,22.9115,22.8853,22.8984,74300.0
2015-04-22 13:35:00,34.93,34.94,34.92,34.94,72000.0,22.8984,22.9049,22.8918,22.9049,72000.0
2015-04-22 13:40:00,34.93,34.99,34.93,34.97,156500.0,22.8984,22.9377,22.8984,22.9246,156500.0
2015-04-22 13:45:00,34.97,35.0,34.96,34.99,151300.0,22.9246,22.9443,22.918,22.9377,151300.0
2015-04-22 13:50:00,34.98,34.99,34.98,34.98,42600.0,22.9311,22.9377,22.9311,22.9311,42600.0
2015-04-22 13:55:00,34.98,34.99,34.98,34.98,43700.0,22.9311,22.9377,22.9311,22.9311,43700.0
2015-04-22 14:00:00,34.98,35.0,34.98,35.0,60200.0,22.9311,22.9443,22.9311,22.9443,60200.0
2015-04-22 14:05:00,35.0,35.06,34.99,35.05,222400.0,22.9443,22.9836,22.9377,22.977,222400.0
2015-04-22 14:10:00,35.05,35.09,35.03,35.04,152000.0,22.977,23.0033,22.9639,22.9705,152000.0
2015-04-22 14:15:00,35.03,35.05,35.02,35.02,93800.0,22.9639,22.977,22.9574,22.9574,93800.0
2015-04-22 14:20:00,35.03,35.04,35.02,35.04,87600.0,22.9639,22.9705,22.9574,22.9705,87600.0
2015-04-22 14:25:00,35.04,35.04,35.0,35.02,97900.0,22.9705,22.9705,22.9443,22.9574,97900.0
2015-04-22 14:30:00,35.03,35.04,35.01,35.03,93300.0,22.9639,22.9705,22.9508,22.9639,93300.0
2015-04-22 14:35:00,35.03,35.05,35.02,35.03,109900.0,22.9639,22.977,22.9574,22.9639,109900.0
2015-04-22 14:40:00,35.04,35.04,35.02,35.03,96100.0,22.9705,22.9705,22.9574,22.9639,96100.0
2015-04-22 14:45:00,35.02,35.03,35.02,35.02,55800.0,22.9574,22.9639,22.9574,22.9574,55800.0
2015-04-22 14:50:00,35.02,35.03,34.99,35.0,121600.0,22.9574,22.9639,22.9377,22.9443,121600.0
2015-04-22 14:55:00,34.99,35.0,34.97,34.97,131200.0,22.9377,22.9443,22.9246,22.9246,131200.0
2015-04-22 15:00:00,34.97,34.99,34.97,34.98,127700.0,22.9246,22.9377,22.9246,22.9311,127700.0
2015-04-22 15:05:00,34.98,35.0,34.97,34.99,203000.0,22.9311,22.9443,22.9246,22.9377,203000.0
2015-04-22 15:10:00,34.98,35.0,34.97,34.97,148100.0,22.9311,22.9443,22.9246,22.9246,148100.0
2015-04-22 15:15:00,34.98,34.99,34.97,34.98,147100.0,22.9311,22.9377,22.9246,22.9311,147100.0
2015-04-22 15:20:00,34.98,34.99,34.95,34.98,142800.0,22.9311,22.9377,22.9115,22.9311,142800.0
2015-04-22 15:25:00,34.98,35.0,34.98,34.99,103700.0,22.9311,22.9443,22.9311,22.9377,103700.0
2015-04-22 15:30:00,34.98,34.99,34.93,34.94,201200.0,22.9311,22.9377,22.8984,22.9049,201200.0
2015-04-22 15:35:00,34.94,34.95,34.9,34.95,243200.0,22.9049,22.9115,22.8787,22.9115,243200.0
2015-04-22 15:40:00,34.94,34.95,34.91,34.91,142200.0,22.9049,22.9115,22.8853,22.8853,142200.0
2015-04-22 15:45:00,34.91,34.95,34.9,34.91,293900.0,22.8853,22.9115,22.8787,22.8853,293900.0
2015-04-22 15:50:00,34.9,35.0,34.9,34.98,590100.0,22.8787,22.9443,22.8787,22.9311,590100.0
2015-04-22 15:55:00,34.98,34.99,34.93,34.94,709100.0,22.9311,22.9377,22.8984,22.9049,709100.0
2015-04-23 09:30:00,34.89,34.99,34.84,34.98,611200.0,22.8721,22.9377,22.8394,22.9311,611200.0
2015-04-23 09:35:00,34.98,34.99,34.87,34.88,316700.0,22.9311,22.9377,22.859,22.8656,316700.0
2015-04-23 09:40:00,34.88,34.94,34.86,34.9,210900.0,22.8656,22.9049,22.8525,22.8787,210900.0
2015-04-23 09:45:00,34.9,34.94,34.83,34.91,265300.0,22.8787,22.9049,22.8328,22.8853,265300.0
2015-04-23 09:50:00,34.93,34.95,34.9,34.93,160700.0,22.8984,22.9115,22.8787,22.8984,160700.0
2015-04-23 09:55:00,34.92,34.96,34.91,34.93,125600.0,22.8918,22.918,22.8853,22.8984,125600.0
2015-04-23 10:00:00,34.93,35.0,34.92,34.95,210900.0,22.8984,22.9443,22.8918,22.9115,210900.0
2015-04-23 10:05:00,34.96,34.97,34.91,34.91,185600.0,22.918,22.9246,22.8853,22.8853,185600.0
2015-04-23 10:10:00,34.91,34.96,34.9,34.93,219700.0,22.8853,22.918,22.8787,22.8984,219700.0
2015-04-23 10:15:00,34.94,34.95,34.83,34.84,300700.0,22.9049,22.9115,22.8328,22.8394,300700.0
2015-04-23 10:20:00,34.84,34.97,34.82,34.96,575300.0,22.8394,22.9246,22.8263,22.918,575300.0
2015-04-23 10:25:00,34.96,34.97,34.93,34.94,144200.0,22.918,22.9246,22.8984,22.9049,144200.0
2015-04-23 10:30:00,34.94,34.99,34.93,34.95,671100.0,22.9049,22.9377,22.8984,22.9115,671100.0
2015-04-23 10:35:00,34.95,34.99,34.94,34.99,330400.0,22.9115,22.9377,22.9049,22.9377,330400.0
2015-04-23 10:40:00,34.98,35.03,34.98,35.02,218500.0,22.9311,22.9639,22.9311,22.9574,218500.0
2015-04-23 10:45:00,35.02,35.07,34.99,35.06,280500.0,22.9574,22.9901,22.9377,22.9836,280500.0
2015-04-23 10:50:00,35.06,35.07,35.04,35.07,165300.0,22.9836,22.9901,22.9705,22.9901,165300.0
2015-04-23 10:55:00,35.06,35.1,35.06,35.07,228700.0,22.9836,23.0098,22.9836,22.9901,228700.0
2015-04-23 11:00:00,35.07,35.09,35.07,35.08,80000.0,22.9901,23.0033,22.9901,22.9967,80000.0
2015-04-23 11:05:00,35.08,35.11,35.05,35.09,223200.0,22.9967,23.0164,22.977,23.0033,223200.0
2015-04-23 11:10:00,35.1,35.1,35.07,35.09,117100.0,23.0098,23.0098,22.9901,23.0033,117100.0
2015-04-23 11:15:00,35.09,35.09,35.04,35.05,119700.0,23.0033,23.0033,22.9705,22.977,119700.0
2015-04-23 11:20:00,35.04,35.09,35.04,35.09,106000.0,22.9705,23.0033,22.9705,23.0033,106000.0
2015-04-23 11:25:00,35.09,35.13,35.08,35.1,282200.0,23.0033,23.0295,22.9967,23.0098,282200.0
2015-04-23 11:30:00,35.1,35.11,35.06,35.09,116600.0,23.0098,23.0164,22.9836,23.0033,116600.0
2015-04-23 11:35:00,35.09,35.11,35.08,35.08,162200.0,23.0033,23.0164,22.9967,22.9967,162200.0
2015-04-23 11:40:00,35.09,35.09,35.07,35.09,120800.0,23.0033,23.0033,22.9901,23.0033,120800.0
2015-04-23 11:45:00,35.09,35.11,35.08,35.11,225000.0,23.0033,23.0164,22.9967,23.0164,225000.0
2015-04-23 11:50:00,35.1,35.2,35.09,35.2,519400.0,23.0098,23.0754,23.0033,23.0754,519400.0
2015-04-23 11:55:00,35.2,35.22,35.17,35.18,299000.0,23.0754,23.0885,23.0557,23.0623,299000.0
2015-04-23 12:00:00,35.18,35.19,35.14,35.16,253100.0,23.0623,23.0688,23.036,23.0491,253100.0
2015-04-23 12:05:00,35.15,35.2,35.15,35.2,339400.0,23.0426,23.0754,23.0426,23.0754,339400.0
2015-04-23 12:10:00,35.19,35.21,35.19,35.2,262900.0,23.0688,23.0819,23.0688,23.0754,262900.0
2015-04-23 12:15:00,35.21,35.21,35.2,35.2,126400.0,23.0819,23.0819,23.0754,23.0754,126400.0
2015-04-23 12:20:00,35.2,35.25,35.2,35.25,150000.0,23.0754,23.1081,23.0754,23.1081,150000.0
2015-04-23 12:25:00,35.25,35.29,35.24,35.28,287900.0,23.1081,23.1344,23.1016,23.1278,287900.0
2015-04-23 12:30:00,35.29,35.29,35.25,35.25,187400.0,23.1344,23.1344,23.1081,23.1081,187400.0
2015-04-23 12:35:00,35.25,35.31,35.25,35.29,189700.0,23.1081,23.1475,23.1081,23.1344,189700.0
2015-04-23 12:40:00,35.29,35.35,35.29,35.34,146500.0,23.1344,23.1737,23.1344,23.1671,146500.0
2015-04-23 12:45:00,35.34,35.37,35.34,35.36,263800.0,23.1671,23.1868,23.1671,23.1803,263800.0
2015-04-23 12:50:00,35.35,35.36,35.32,35.34,122100.0,23.1737,23.1803,23.154,23.1671,122100.0
2015-04-23 12:55:00,35.34,35.36,35.34,35.36,246700.0,23.1671,23.1803,23.1671,23.1803,246700.0
2015-04-23 13:00:00,35.36,35.36,35.34,35.34,168100.0,23.1803,23.1803,23.1671,23.1671,168100.0
2015-04-23 13:05:00,35.34,35.35,35.34,35.34,154700.0,23.1671,23.1737,23.1671,23.1671,154700.0
2015-04-23 13:10:00,35.35,35.39,35.35,35.37,301500.0,23.1737,23.1999,23.1737,23.1868,301500.0
2015-04-23 13:15:00,35.36,35.37,35.35,35.36,89000.0,23.1803,23.1868,23.1737,23.1803,89000.0
2015-04-23 13:20:00,35.37,35.37,35.36,35.37,124500.0,23.1868,23.1868,23.1803,23.1868,124500.0
2015-04-23 13:25:00,35.36,35.37,35.35,35.36,107700.0,23.1803,23.1868,23.1737,23.1803,107700.0
2015-04-23 13:30:00,35.36,35.37,35.35,35.37,153500.0,23.1803,23.1868,23.1737,23.1868,153500.0
2015-04-23 13:35:00,35.37,35.38,35.35,35.36,140500.0,23.1868,23.1934,23.1737,23.1803,140500.0
2015-04-23 13:40:00,35.36,35.37,35.33,35.34,168600.0,23.1803,23.1868,23.1606,23.1671,168600.0
2015-04-23 13:45:00,35.34,35.35,35.34,35.34,110200.0,23.1671,23.1737,23.1671,23.1671,110200.0
2015-04-23 13:50:00,35.34,35.36,35.33,35.36,118300.0,23.1671,23.1803,23.1606,23.1803,118300.0
2015-04-23 13:55:00,35.35,35.38,35.35,35.38,102500.0,23.1737,23.1934,23.1737,23.1934,102500.0
2015-04-23 14:00:00,35.38,35.39,35.37,35.39,164700.0,23.1934,23.1999,23.1868,23.1999,164700.0
2015-04-23 14:05:00,35.39,35.39,35.37,35.38,190500.0,23.1999,23.1999,23.1868,23.1934,190500.0
2015-04-23 14:10:00,35.37,35.39,35.37,35.39,126700.0,23.1868,23.1999,23.1868,23.1999,126700.0
2015-04-23 14:15:00,35.39,35.39,35.38,35.38,69100.0,23.1999,23.1999,23.1934,23.1934,69100.0
2015-04-23 14:20:00,35.39,35.4,35.38,35.39,173500.0,23.1999,23.2065,23.1934,23.1999,173500.0
2015-04-23 14:25:00,35.38,35.39,35.32,35.32,217900.0,23.1934,23.1999,23.154,23.154,217900.0
2015-04-23 14:30:00,35.33,35.33,35.28,35.29,122700.0,23.1606,23.1606,23.1278,23.1344,122700.0
2015-04-23 14:35:00,35.28,35.3,35.27,35.3,220400.0,23.1278,23.1409,23.1213,23.1409,220400.0
2015-04-23 14:40:00,35.3,35.36,35.29,35.36,126800.0,23.1409,23.1803,23.1344,23.1803,126800.0
2015-04-23 14:45:00,35.36,35.36,35.29,35.3,216100.0,23.1803,23.1803,23.1344,23.1409,216100.0
2015-04-23 14:50:00,35.3,35.31,35.29,35.3,68300.0,23.1409,23.1475,23.1344,23.1409,68300.0
2015-04-23 14:55:00,35.29,35.33,35.29,35.31,112000.0,23.1344,23.1606,23.1344,23.1475,112000.0
2015-04-23 15:00:00,35.31,35.34,35.31,35.34,96300.0,23.1475,23.1671,23.1475,23.1671,96300.0
2015-04-23 15:05:00,35.34,35.34,35.33,35.34,56500.0,23.1671,23.1671,23.1606,23.1671,56500.0
2015-04-23 15:10:00,35.34,35.39,35.33,35.39,350500.0,23.1671,23.1999,23.1606,23.1999,350500.0
2015-04-23 15:15:00,35.39,35.4,35.36,35.36,231100.0,23.1999,23.2065,23.1803,23.1803,231100.0
2015-04-23 15:20:00,35.37,35.37,35.32,35.32,146400.0,23.1868,23.1868,23.154,23.154,146400.0
2015-04-23 15:25:00,35.33,35.37,35.32,35.37,192300.0,23.1606,23.1868,23.154,23.1868,192300.0
2015-04-23 15:30:00,35.37,35.37,35.33,35.34,247500.0,23.1868,23.1868,23.1606,23.1671,247500.0
2015-04-23 15:35:00,35.34,35.35,35.33,35.34,169300.0,23.1671,23.1737,23.1606,23.1671,169300.0
2015-04-23 15:40:00,35.33,35.34,35.31,35.32,290600.0,23.1606,23.1671,23.1475,23.154,290600.0
2015-04-23 15:45:00,35.32,35.32,35.29,35.3,495000.0,23.154,23.154,23.1344,23.1409,495000.0
2015-04-23 15:50:00,35.3,35.31,35.24,35.26,778200.0,23.1409,23.1475,23.1016,23.1147,778200.0
2015-04-23 15:55:00,35.26,35.38,35.26,35.35,1581200.0,23.1147,23.1934,23.1147,23.1737,1581200.0
2015-04-24 09:30:00,35.2,35.28,35.18,35.2,605100.0,23.0754,23.1278,23.0623,23.0754,605100.0
2015-04-24 09:35:00,35.2,35.21,35.11,35.17,432600.0,23.0754,23.0819,23.0164,23.0557,432600.0
2015-04-24 09:40:00,35.16,35.17,35.05,35.11,449800.0,23.0491,23.0557,22.977,23.0164,449800.0
2015-04-24 09:45:00,35.12,35.13,35.08,35.1,421200.0,23.0229,23.0295,22.9967,23.0098,421200.0
2015-04-24 09:50:00,35.1,35.16,35.09,35.12,267200.0,23.0098,23.0491,23.0033,23.0229,267200.0
2015-04-24 09:55:00,35.12,35.29,35.11,35.28,336800.0,23.0229,23.1344,23.0164,23.1278,336800.0
2015-04-24 10:00:00,35.28,35.33,35.24,35.26,307900.0,23.1278,23.1606,23.1016,23.1147,307900.0
2015-04-24 10:05:00,35.26,35.35,35.22,35.31,375700.0,23.1147,23.1737,23.0885,23.1475,375700.0
2015-04-24 10:10:00,35.31,35.36,35.29,35.32,270100.0,23.1475,23.1803,23.1344,23.154,270100.0
2015-04-24 10:15:00,35.32,35.33,35.28,35.32,684300.0,23.154,23.1606,23.1278,23.154,684300.0
2015-04-24 10:20:00,35.33,35.36,35.29,35.35,210400.0,23.1606,23.1803,23.1344,23.1737,210400.0
2015-04-24 10:25:00,35.35,35.36,35.3,35.31,151100.0,23.1737,23.1803,23.1409,23.1475,151100.0
2015-04-24 10:30:00,35.31,35.35,35.3,35.31,213700.0,23.1475,23.1737,23.1409,23.1475,213700.0
2015-04-24 10:35:00,35.32,35.34,35.3,35.3,165300.0,23.154,23.1671,23.1409,23.1409,165300.0
2015-04-24 10:40:00,35.31,35.37,35.3,35.37,222900.0,23.1475,23.1868,23.1409,23.1868,222900.0
2015-04-24 10:45:00,35.38,35.38,35.33,35.35,421300.0,23.1934,23.1934,23.1606,23.1737,421300.0
2015-04-24 10:50:00,35.36,35.37,35.3,35.31,206400.0,23.1803,23.1868,23.1409,23.1475,206400.0
2015-04-24 10:55:00,35.32,35.35,35.3,35.34,188400.0,23.154,23.1737,23.1409,23.1671,188400.0
2015-04-24 11:00:00,35.33,35.33,35.3,35.31,201000.0,23.1606,23.1606,23.1409,23.1475,201000.0
2015-04-24 11:05:00,35.31,35.34,35.3,35.34,176600.0,23.1475,23.1671,23.1409,23.1671,176600.0
2015-04-24 11:10:00,35.34,35.37,35.33,35.33,121500.0,23.1671,23.1868,23.1606,23.1606,121500.0
2015-04-24 11:15:00,35.33,35.34,35.29,35.34,145800.0,23.1606,23.1671,23.1344,23.1671,145800.0
2015-04-24 11:20:00,35.33,35.37,35.31,35.35,147300.0,23.1606,23.1868,23.1475,23.1737,147300.0
2015-04-24 11:25:00,35.34,35.34,35.29,35.31,219500.0,23.1671,23.1671,23.1344,23.1475,219500.0
2015-04-24 11:30:00,35.31,35.32,35.26,35.26,103100.0,23.1475,23.154,23.1147,23.1147,103100.0
2015-04-24 11:35:00,35.26,35.3,35.25,35.29,167800.0,23.1147,23.1409,23.1081,23.1344,167800.0
2015-04-24 11:40:00,35.28,35.29,35.26,35.27,121000.0,23.1278,23.1344,23.1147,23.1213,121000.0
2015-04-24 11:45:00,35.26,35.29,35.26,35.29,111700.0,23.1147,23.1344,23.1147,23.1344,111700.0
2015-04-24 11:50:00,35.29,35.3,35.28,35.3,164600.0,23.1344,23.1409,23.1278,23.1409,164600.0
2015-04-24 11:55:00,35.29,35.34,35.29,35.33,122600.0,23.1344,23.1671,23.1344,23.1606,122600.0
2015-04-24 12:00:00,35.32,35.34,35.31,35.34,79400.0,23.154,23.1671,23.1475,23.1671,79400.0
2015-04-24 12:05:00,35.34,35.35,35.32,35.34,127200.0,23.1671,23.1737,23.154,23.1671,127200.0
2015-04-24 12:10:00,35.35,35.37,35.34,35.37,108300.0,23.1737,23.1868,23.1671,23.1868,108300.0
2015-04-24 12:15:00,35.37,35.38,35.35,35.37,107600.0,23.1868,23.1934,23.1737,23.1868,107600.0
2015-04-24 12:20:00,35.38,35.4,35.37,35.37,174600.0,23.1934,23.2065,23.1868,23.1868,174600.0
2015-04-24 12:25:00,35.38,35.38,35.35,35.36,61800.0,23.1934,23.1934,23.1737,23.1803,61800.0
2015-04-24 12:30:00,35.35,35.36,35.33,35.34,147700.0,23.1737,23.1803,23.1606,23.1671,147700.0
2015-04-24 12:35:00,35.35,35.35,35.31,35.33,81200.0,23.1737,23.1737,23.1475,23.1606,81200.0
2015-04-24 12:40:00,35.34,35.34,35.31,35.32,62600.0,23.1671,23.1671,23.1475,23.154,62600.0
2015-04-24 12:45:00,35.33,35.33,35.31,35.32,50200.0,23.1606,23.1606,23.1475,23.154,50200.0
2015-04-24 12:50:00,35.31,35.34,35.31,35.33,66900.0,23.1475,23.1671,23.1475,23.1606,66900.0
2015-04-24 12:55:00,35.34,35.35,35.31,35.35,111100.0,23.1671,23.1737,23.1475,23.1737,111100.0
2015-04-24 13:00:00,35.35,35.35,35.31,35.34,136200.0,23.1737,23.1737,23.1475,23.1671,136200.0
2015-04-24 13:05:00,35.35,35.35,35.31,35.33,122300.0,23.1737,23.1737,23.1475,23.1606,122300.0
2015-04-24 13:10:00,35.33,35.33,35.29,35.31,131000.0,23.1606,23.1606,23.1344,23.1475,131000.0
2015-04-24 13:15:00,35.32,35.33,35.3,35.33,72800.0,23.154,23.1606,23.1409,23.1606,72800.0
2015-04-24 13:20:00,35.32,35.36,35.31,35.35,137400.0,23.154,23.1803,23.1475,23.1737,137400.0
2015-04-24 13:25:00,35.35,35.36,35.33,35.35,132300.0,23.1737,23.1803,23.1606,23.1737,132300.0
2015-04-24 13:30:00,35.35,35.35,35.31,35.32,68000.0,23.1737,23.1737,23.1475,23.154,68000.0
2015-04-24 13:35:00,35.31,35.33,35.31,35.31,58400.0,23.1475,23.1606,23.1475,23.1475,58400.0
2015-04-24 13:40:00,35.31,35.33,35.31,35.32,105200.0,23.1475,23.1606,23.1475,23.154,105200.0
2015-04-24 13:45:00,35.33,35.37,35.32,35.33,119200.0,23.1606,23.1868,23.154,23.1606,119200.0
2015-04-24 13:50:00,35.33,35.34,35.32,35.33,52000.0,23.1606,23.1671,23.154,23.1606,52000.0
2015-04-24 13:55:00,35.33,35.35,35.32,35.34,69500.0,23.1606,23.1737,23.154,23.1671,69500.0
2015-04-24 14:00:00,35.34,35.36,35.33,35.33,116300.0,23.1671,23.1803,23.1606,23.1606,116300.0
2015-04-24 14:05:00,35.33,35.34,35.32,35.34,73300.0,23.1606,23.1671,23.154,23.1671,73300.0
2015-04-24 14:10:00,35.34,35.35,35.32,35.33,152400.0,23.1671,23.1737,23.154,23.1606,152400.0
2015-04-24 14:15:00,35.34,35.34,35.3,35.31,90400.0,23.1671,23.1671,23.1409,23.1475,90400.0
2015-04-24 14:20:00,35.31,35.34,35.3,35.33,185200.0,23.1475,23.1671,23.1409,23.1606,185200.0
2015-04-24 14:25:00,35.33,35.33,35.29,35.3,204200.0,23.1606,23.1606,23.1344,23.1409,204200.0
2015-04-24 14:30:00,35.3,35.31,35.29,35.3,128500.0,23.1409,23.1475,23.1344,23.1409,128500.0
2015-04-24 14:35:00,35.31,35.31,35.28,35.28,94400.0,23.1475,23.1475,23.1278,23.1278,94400.0
2015-04-24 14:40:00,35.29,35.31,35.25,35.3,330600.0,23.1344,23.1475,23.1081,23.1409,330600.0
2015-04-24 14:45:00,35.31,35.31,35.25,35.25,248800.0,23.1475,23.1475,23.1081,23.1081,248800.0
2015-04-24 14:50:00,35.26,35.27,35.16,35.21,340000.0,23.1147,23.1213,23.0491,23.0819,340000.0
2015-04-24 14:55:00,35.21,35.21,35.18,35.2,143000.0,23.0819,23.0819,23.0623,23.0754,143000.0
2015-04-24 15:00:00,35.2,35.22,35.19,35.22,226700.0,23.0754,23.0885,23.0688,23.0885,226700.0
2015-04-24 15:05:00,35.22,35.26,35.21,35.25,347200.0,23.0885,23.1147,23.0819,23.1081,347200.0
2015-04-24 15:10:00,35.25,35.3,35.24,35.3,421100.0,23.1081,23.1409,23.1016,23.1409,421100.0
2015-04-24 15:15:00,35.3,35.32,35.28,35.3,262100.0,23.1409,23.154,23.1278,23.1409,262100.0
2015-04-24 15:20:00,35.31,35.35,35.31,35.32,240900.0,23.1475,23.1737,23.1475,23.154,240900.0
2015-04-24 15:25:00,35.32,35.34,35.31,35.34,193700.0,23.154,23.1671,23.1475,23.1671,193700.0
2015-04-24 15:30:00,35.34,35.35,35.31,35.31,190100.0,23.1671,23.1737,23.1475,23.1475,190100.0
2015-04-24 15:35:00,35.31,35.34,35.3,35.3,304500.0,23.1475,23.1671,23.1409,23.1409,304500.0
2015-04-24 15:40:00,35.3,35.34,35.3,35.3,469600.0,23.1409,23.1671,23.1409,23.1409,469600.0
2015-04-24 15:45:00,35.31,35.36,35.31,35.34,442300.0,23.1475,23.1803,23.1475,23.1671,442300.0
2015-04-24 15:50:00,35.34,35.36,35.32,35.35,469400.0,23.1671,23.1803,23.154,23.1737,469400.0
2015-04-24 15:55:00,35.35,35.36,35.27,35.28,1677900.0,23.1737,23.1803,23.1213,23.1278,1677900.0
2015-04-27 09:30:00,35.34,35.39,35.28,35.36,848000.0,23.1671,23.1999,23.1278,23.1803,848000.0
2015-04-27 09:35:00,35.35,35.4,35.32,35.37,270900.0,23.1737,23.2065,23.154,23.1868,270900.0
2015-04-27 09:40:00,35.37,35.41,35.36,35.4,273700.0,23.1868,23.213,23.1803,23.2065,273700.0
2015-04-27 09:45:00,35.4,35.41,35.28,35.32,319100.0,23.2065,23.213,23.1278,23.154,319100.0
2015-04-27 09:50:00,35.32,35.39,35.32,35.38,234800.0,23.154,23.1999,23.154,23.1934,234800.0
2015-04-27 09:55:00,35.38,35.43,35.38,35.43,751700.0,23.1934,23.2261,23.1934,23.2261,751700.0
2015-04-27 10:00:00,35.43,35.46,35.4,35.43,292000.0,23.2261,23.2458,23.2065,23.2261,292000.0
2015-04-27 10:05:00,35.43,35.44,35.4,35.4,256100.0,23.2261,23.2327,23.2065,23.2065,256100.0
2015-04-27 10:10:00,35.4,35.41,35.37,35.41,247000.0,23.2065,23.213,23.1868,23.213,247000.0
2015-04-27 10:15:00,35.41,35.44,35.39,35.4,497200.0,23.213,23.2327,23.1999,23.2065,497200.0
2015-04-27 10:20:00,35.41,35.44,35.4,35.4,273200.0,23.213,23.2327,23.2065,23.2065,273200.0
2015-04-27 10:25:00,35.4,35.42,35.39,35.41,128000.0,23.2065,23.2196,23.1999,23.213,128000.0
2015-04-27 10:30:00,35.42,35.42,35.39,35.4,215000.0,23.2196,23.2196,23.1999,23.2065,215000.0
2015-04-27 10:35:00,35.39,35.4,35.36,35.37,265800.0,23.1999,23.2065,23.1803,23.1868,265800.0
2015-04-27 10:40:00,35.36,35.4,35.35,35.39,169300.0,23.1803,23.2065,23.1737,23.1999,169300.0
2015-04-27 10:45:00,35.4,35.4,35.35,35.36,196400.0,23.2065,23.2065,23.1737,23.1803,196400.0
2015-04-27 10:50:00,35.36,35.36,35.26,35.29,471100.0,23.1803,23.1803,23.1147,23.1344,471100.0
2015-04-27 10:55:00,35.29,35.31,35.21,35.22,375800.0,23.1344,23.1475,23.0819,23.0885,375800.0
2015-04-27 11:00:00,35.22,35.24,35.2,35.22,311600.0,23.0885,23.1016,23.0754,23.0885,311600.0
2015-04-27 11:05:00,35.22,35.23,35.2,35.2,267200.0,23.0885,23.095,23.0754,23.0754,267200.0
2015-04-27 11:10:00,35.2,35.21,35.19,35.21,194600.0,23.0754,23.0819,23.0688,23.0819,194600.0
2015-04-27 11:15:00,35.21,35.23,35.21,35.22,120100.0,23.0819,23.095,23.0819,23.0885,120100.0
2015-04-27 11:20:00,35.23,35.23,35.2,35.22,418000.0,23.095,23.095,23.0754,23.0885,418000.0
2015-04-27 11:25:00,35.23,35.23,35.21,35.21,247100.0,23.095,23.095,23.0819,23.0819,247100.0
2015-04-27 11:30:00,35.21,35.22,35.13,35.18,384300.0,23.0819,23.0885,23.0295,23.0623,384300.0
2015-04-27 11:35:00,35.19,35.19,35.15,35.15,166600.0,23.0688,23.0688,23.0426,23.0426,166600.0
2015-04-27 11:40:00,35.15,35.16,35.07,35.08,514400.0,23.0426,23.0491,22.9901,22.9967,514400.0
2015-04-27 11:45:00,35.08,35.11,35.06,35.09,341100.0,22.9967,23.0164,22.9836,23.0033,341100.0
2015-04-27 11:50:00,35.09,35.11,35.08,35.09,227400.0,23.0033,23.0164,22.9967,23.0033,227400.0
2015-04-27 11:55:00,35.09,35.1,35.08,35.09,248300.0,23.0033,23.0098,22.9967,23.0033,248300.0
2015-04-27 12:00:00,35.09,35.15,35.09,35.14,387500.0,23.0033,23.0426,23.0033,23.036,387500.0
2015-04-27 12:05:00,35.14,35.14,35.07,35.07,298500.0,23.036,23.036,22.9901,22.9901,298500.0
2015-04-27 12:10:00,35.08,35.11,34.98,34.99,945800.0,22.9967,23.0164,22.9311,22.9377,945800.0
2015-04-27 12:15:00,34.98,35.01,34.92,34.93,931800.0,22.9311,22.9508,22.8918,22.8984,931800.0
2015-04-27 12:20:00,34.92,34.95,34.89,34.95,292600.0,22.8918,22.9115,22.8721,22.9115,292600.0
2015-04-27 12:25:00,34.94,35.0,34.94,34.98,147100.0,22.9049,22.9443,22.9049,22.9311,147100.0
2015-04-27 12:30:00,34.99,35.01,34.98,35.01,125100.0,22.9377,22.9508,22.9311,22.9508,125100.0
2015-04-27 12:35:00,35.01,35.04,35.0,35.03,152700.0,22.9508,22.9705,22.9443,22.9639,152700.0
2015-04-27 12:40:00,35.03,35.03,34.94,34.94,189700.0,22.9639,22.9639,22.9049,22.9049,189700.0
2015-04-27 12:45:00,34.94,34.95,34.92,34.92,158700.0,22.9049,22.9115,22.8918,22.8918,158700.0
2015-04-27 12:50:00,34.92,34.95,34.9,34.94,212200.0,22.8918,22.9115,22.8787,22.9049,212200.0
2015-04-27 12:55:00,34.94,34.95,34.92,34.93,215600.0,22.9049,22.9115,22.8918,22.8984,215600.0
2015-04-27 13:00:00,34.92,34.93,34.89,34.89,410600.0,22.8918,22.8984,22.8721,22.8721,410600.0
2015-04-27 13:05:00,34.89,34.9,34.87,34.88,235800.0,22.8721,22.8787,22.859,22.8656,235800.0
2015-04-27 13:10:00,34.89,34.91,34.87,34.89,279400.0,22.8721,22.8853,22.859,22.8721,279400.0
2015-04-27 13:15:00,34.89,34.89,34.87,34.88,242700.0,22.8721,22.8721,22.859,22.8656,242700.0
2015-04-27 13:20:00,34.88,34.89,34.82,34.87,353800.0,22.8656,22.8721,22.8263,22.859,353800.0
2015-04-27 13:25:00,34.87,34.92,34.84,34.91,281500.0,22.859,22.8918,22.8394,22.8853,281500.0
2015-04-27 13:30:00,34.92,34.95,34.9,34.94,131300.0,22.8918,22.9115,22.8787,22.9049,131300.0
2015-04-27 13:35:00,34.94,35.0,34.93,35.0,168600.0,22.9049,22.9443,22.8984,22.9443,168600.0
2015-04-27 13:40:00,35.0,35.0,34.96,34.97,144700.0,22.9443,22.9443,22.918,22.9246,144700.0
2015-04-27 13:45:00,34.96,34.96,34.91,34.91,166800.0,22.918,22.918,22.8853,22.8853,166800.0
2015-04-27 13:50:00,34.92,34.92,34.9,34.9,171800.0,22.8918,22.8918,22.8787,22.8787,171800.0
2015-04-27 13:55:00,34.9,34.94,34.9,34.93,140600.0,22.8787,22.9049,22.8787,22.8984,140600.0
2015-04-27 14:00:00,34.92,34.94,34.9,34.9,118900.0,22.8918,22.9049,22.8787,22.8787,118900.0
2015-04-27 14:05:00,34.91,34.91,34.89,34.91,127600.0,22.8853,22.8853,22.8721,22.8853,127600.0
2015-04-27 14:10:00,34.91,34.92,34.9,34.91,167700.0,22.8853,22.8918,22.8787,22.8853,167700.0
2015-04-27 14:15:00,34.92,34.93,34.89,34.92,303900.0,22.8918,22.8984,22.8721,22.8918,303900.0
2015-04-27 14:20:00,34.93,34.96,34.91,34.96,390400.0,22.8984,22.918,22.8853,22.918,390400.0
2015-04-27 14:25:00,34.96,35.0,34.94,35.0,220100.0,22.918,22.9443,22.9049,22.9443,220100.0
2015-04-27 14:30:00,35.0,35.0,34.94,34.95,260000.0,22.9443,22.9443,22.9049,22.9115,260000.0
2015-04-27 14:35:00,34.95,34.95,34.82,34.83,187300.0,22.9115,22.9115,22.8263,22.8328,187300.0
2015-04-27 14:40:00,34.83,34.83,34.77,34.78,1076700.0,22.8328,22.8328,22.7935,22.8,1076700.0
2015-04-27 14:45:00,34.77,34.8,34.76,34.8,504700.0,22.7935,22.8131,22.7869,22.8131,504700.0
2015-04-27 14:50:00,34.8,34.81,34.68,34.7,819700.0,22.8131,22.8197,22.7345,22.7476,819700.0
2015-04-27 14:55:00,34.71,34.73,34.63,34.64,559700.0,22.7541,22.7673,22.7017,22.7083,559700.0
2015-04-27 15:00:00,34.65,34.67,34.64,34.64,673000.0,22.7148,22.7279,22.7083,22.7083,673000.0
2015-04-27 15:05:00,34.64,34.65,34.59,34.64,467300.0,22.7083,22.7148,22.6755,22.7083,467300.0
2015-04-27 15:10:00,34.63,34.64,34.56,34.6,1338500.0,22.7017,22.7083,22.6558,22.682,1338500.0
2015-04-27 15:15:00,34.6,34.61,34.55,34.57,529900.0,22.682,22.6886,22.6493,22.6624,529900.0
2015-04-27 15:20:00,34.57,34.61,34.56,34.6,889700.0,22.6624,22.6886,22.6558,22.682,889700.0
2015-04-27 15:25:00,34.6,34.6,34.57,34.59,746900.0,22.682,22.682,22.6624,22.6755,746900.0
2015-04-27 15:30:00,34.59,34.6,34.48,34.48,772500.0,22.6755,22.682,22.6034,22.6034,772500.0
2015-04-27 15:35:00,34.48,34.5,34.42,34.5,1051200.0,22.6034,22.6165,22.564,22.6165,1051200.0
2015-04-27 15:40:00,34.5,34.59,34.49,34.58,1505200.0,22.6165,22.6755,22.6099,22.6689,1505200.0
2015-04-27 15:45:00,34.57,34.66,34.56,34.66,1253700.0,22.6624,22.7214,22.6558,22.7214,1253700.0
2015-04-27 15:50:00,34.65,34.66,34.58,34.63,1501000.0,22.7148,22.7214,22.6689,22.7017,1501000.0
2015-04-27 15:55:00,34.63,34.65,34.55,34.59,3118300.0,22.7017,22.7148,22.6493,22.6755,3118300.0
2015-04-28 09:30:00,34.74,34.8,34.45,34.47,953400.0,22.7738,22.8131,22.5837,22.5968,953400.0
2015-04-28 09:35:00,34.47,34.69,34.43,34.63,970600.0,22.5968,22.741,22.5706,22.7017,970600.0
2015-04-28 09:40:00,34.62,34.75,34.59,34.74,855700.0,22.6951,22.7804,22.6755,22.7738,855700.0
2015-04-28 09:45:00,34.74,34.86,34.68,34.75,893700.0,22.7738,22.8525,22.7345,22.7804,893700.0
2015-04-28 09:50:00,34.75,34.76,34.71,34.76,615700.0,22.7804,22.7869,22.7541,22.7869,615700.0
2015-04-28 09:55:00,34.75,34.88,34.7,34.87,528200.0,22.7804,22.8656,22.7476,22.859,528200.0
2015-04-28 10:00:00,34.87,34.87,34.64,34.64,593400.0,22.859,22.859,22.7083,22.7083,593400.0
2015-04-28 10:05:00,34.64,34.66,34.49,34.53,1143400.0,22.7083,22.7214,22.6099,22.6361,1143400.0
2015-04-28 10:10:00,34.53,34.57,34.37,34.39,638000.0,22.6361,22.6624,22.5313,22.5444,638000.0
2015-04-28 10:15:00,34.38,34.47,34.31,34.39,1109900.0,22.5378,22.5968,22.4919,22.5444,1109900.0
2015-04-28 10:20:00,34.39,34.42,34.37,34.41,634900.0,22.5444,22.564,22.5313,22.5575,634900.0
2015-04-28 10:25:00,34.4,34.6,34.4,34.56,578100.0,22.5509,22.682,22.5509,22.6558,578100.0
2015-04-28 10:30:00,34.56,34.56,34.48,34.5,1011700.0,22.6558,22.6558,22.6034,22.6165,1011700.0
2015-04-28 10:35:00,34.5,34.5,34.39,34.41,978600.0,22.6165,22.6165,22.5444,22.5575,978600.0
2015-04-28 10:40:00,34.41,34.5,34.38,34.49,1340300.0,22.5575,22.6165,22.5378,22.6099,1340300.0
2015-04-28 10:45:00,34.49,34.5,34.37,34.4,850300.0,22.6099,22.6165,22.5313,22.5509,850300.0
2015-04-28 10:50:00,34.4,34.49,34.39,34.41,397700.0,22.5509,22.6099,22.5444,22.5575,397700.0
2015-04-28 10:55:00,34.42,34.44,34.39,34.41,477900.0,22.564,22.5771,22.5444,22.5575,477900.0
2015-04-28 11:00:00,34.42,34.45,34.36,34.44,488600.0,22.564,22.5837,22.5247,22.5771,488600.0
2015-04-28 11:05:00,34.44,34.49,34.42,34.47,550000.0,22.5771,22.6099,22.564,22.5968,550000.0
2015-04-28 11:10:00,34.48,34.56,34.46,34.52,588300.0,22.6034,22.6558,22.5903,22.6296,588300.0
2015-04-28 11:15:00,34.51,34.55,34.51,34.54,295700.0,22.623,22.6493,22.623,22.6427,295700.0
2015-04-28 11:20:00,34.55,34.55,34.49,34.55,270400.0,22.6493,22.6493,22.6099,22.6493,270400.0
2015-04-28 11:25:00,34.55,34.65,34.54,34.58,529000.0,22.6493,22.7148,22.6427,22.6689,529000.0
2015-04-28 11:30:00,34.57,34.64,34.57,34.57,221900.0,22.6624,22.7083,22.6624,22.6624,221900.0
2015-04-28 11:35:00,34.57,34.62,34.55,34.61,521300.0,22.6624,22.6951,22.6493,22.6886,521300.0
2015-04-28 11:40:00,34.61,34.61,34.44,34.49,542000.0,22.6886,22.6886,22.5771,22.6099,542000.0
2015-04-28 11:45:00,34.49,34.53,34.46,34.52,240400.0,22.6099,22.6361,22.5903,22.6296,240400.0
2015-04-28 11:50:00,34.52,34.53,34.47,34.48,150800.0,22.6296,22.6361,22.5968,22.6034,150800.0
2015-04-28 11:55:00,34.49,34.5,34.46,34.48,264600.0,22.6099,22.6165,22.5903,22.6034,264600.0
2015-04-28 12:00:00,34.48,34.5,34.41,34.41,287300.0,22.6034,22.6165,22.5575,22.5575,287300.0
2015-04-28 12:05:00,34.44,34.45,34.43,34.43,131300.0,22.5771,22.5837,22.5706,22.5706,131300.0
2015-04-28 12:10:00,34.43,34.47,34.4,34.46,236500.0,22.5706,22.5968,22.5509,22.5903,236500.0
2015-04-28 12:15:00,34.46,34.47,34.37,34.39,346700.0,22.5903,22.5968,22.5313,22.5444,346700.0
2015-04-28 12:20:00,34.39,34.48,34.38,34.43,132100.0,22.5444,22.6034,22.5378,22.5706,132100.0
2015-04-28 12:25:00,34.42,34.44,34.41,34.41,146900.0,22.564,22.5771,22.5575,22.5575,146900.0
2015-04-28 12:30:00,34.41,34.44,34.4,34.42,293200.0,22.5575,22.5771,22.5509,22.564,293200.0
2015-04-28 12:35:00,34.4,34.4,34.37,34.4,225100.0,22.5509,22.5509,22.5313,22.5509,225100.0
2015-04-28 12:40:00,34.4,34.4,34.34,34.4,439700.0,22.5509,22.5509,22.5116,22.5509,439700.0
2015-04-28 12:45:00,34.39,34.41,34.33,34.33,344300.0,22.5444,22.5575,22.505,22.505,344300.0
2015-04-28 12:50:00,34.34,34.41,34.32,34.4,507500.0,22.5116,22.5575,22.4985,22.5509,507500.0
2015-04-28 12:55:00,34.4,34.41,34.33,34.35,328800.0,22.5509,22.5575,22.505,22.5182,328800.0
2015-04-28 13:00:00,34.35,34.46,34.35,34.46,164700.0,22.5182,22.5903,22.5182,22.5903,164700.0
2015-04-28 13:05:00,34.46,34.48,34.45,34.48,210500.0,22.5903,22.6034,22.5837,22.6034,210500.0
2015-04-28 13:10:00,34.48,34.48,34.45,34.46,143400.0,22.6034,22.6034,22.5837,22.5903,143400.0
2015-04-28 13:15:00,34.45,34.46,34.39,34.39,239800.0,22.5837,22.5903,22.5444,22.5444,239800.0
2015-04-28 13:20:00,34.39,34.46,34.39,34.39,386000.0,22.5444,22.5903,22.5444,22.5444,386000.0
2015-04-28 13:25:00,34.4,34.4,34.32,34.33,195800.0,22.5509,22.5509,22.4985,22.505,195800.0
2015-04-28 13:30:00,34.33,34.39,34.31,34.36,446000.0,22.505,22.5444,22.4919,22.5247,446000.0
2015-04-28 13:35:00,34.37,34.37,34.31,34.33,361900.0,22.5313,22.5313,22.4919,22.505,361900.0
2015-04-28 13:40:00,34.33,34.35,34.32,34.34,630200.0,22.505,22.5182,22.4985,22.5116,630200.0
2015-04-28 13:45:00,34.34,34.34,34.3,34.3,279000.0,22.5116,22.5116,22.4854,22.4854,279000.0
2015-04-28 13:50:00,34.3,34.31,34.22,34.22,487900.0,22.4854,22.4919,22.4329,22.4329,487900.0
2015-04-28 13:55:00,34.23,34.25,34.22,34.22,336000.0,22.4395,22.4526,22.4329,22.4329,336000.0
2015-04-28 14:00:00,34.22,34.22,34.15,34.19,507900.0,22.4329,22.4329,22.387,22.4133,507900.0
2015-04-28 14:05:00,34.2,34.28,34.18,34.28,516200.0,22.4198,22.4723,22.4067,22.4723,516200.0
2015-04-28 14:10:00,34.28,34.29,34.23,34.24,445700.0,22.4723,22.4788,22.4395,22.446,445700.0
2015-04-28 14:15:00,34.25,34.26,34.23,34.25,222200.0,22.4526,22.4592,22.4395,22.4526,222200.0
2015-04-28 14:20:00,34.24,34.26,34.24,34.24,277900.0,22.446,22.4592,22.446,22.446,277900.0
2015-04-28 14:25:00,34.25,34.28,34.24,34.27,294400.0,22.4526,22.4723,22.446,22.4657,294400.0
2015-04-28 14:30:00,34.26,34.34,34.24,34.33,313600.0,22.4592,22.5116,22.446,22.505,313600.0
2015-04-28 14:35:00,34.33,34.33,34.27,34.3,309500.0,22.505,22.505,22.4657,22.4854,309500.0
2015-04-28 14:40:00,34.3,34.3,34.26,34.27,305600.0,22.4854,22.4854,22.4592,22.4657,305600.0
2015-04-28 14:45:00,34.28,34.36,34.27,34.34,693600.0,22.4723,22.5247,22.4657,22.5116,693600.0
2015-04-28 14:50:00,34.35,34.36,34.34,34.36,167400.0,22.5182,22.5247,22.5116,22.5247,167400.0
2015-04-28 14:55:00,34.36,34.4,34.33,34.34,422700.0,22.5247,22.5509,22.505,22.5116,422700.0
2015-04-28 15:00:00,34.34,34.37,34.33,34.37,488100.0,22.5116,22.5313,22.505,22.5313,488100.0
2015-04-28 15:05:00,34.36,34.4,34.34,34.34,439000.0,22.5247,22.5509,22.5116,22.5116,439000.0
2015-04-28 15:10:00,34.34,34.37,34.31,34.36,553300.0,22.5116,22.5313,22.4919,22.5247,553300.0
2015-04-28 15:15:00,34.35,34.39,34.34,34.38,426900.0,22.5182,22.5444,22.5116,22.5378,426900.0
2015-04-28 15:20:00,34.39,34.44,34.37,34.41,432400.0,22.5444,22.5771,22.5313,22.5575,432400.0
2015-04-28 15:25:00,34.41,34.42,34.36,34.37,295500.0,22.5575,22.564,22.5247,22.5313,295500.0
2015-04-28 15:30:00,34.36,34.39,34.35,34.37,432900.0,22.5247,22.5444,22.5182,22.5313,432900.0
2015-04-28 15:35:00,34.38,34.43,34.37,34.43,353300.0,22.5378,22.5706,22.5313,22.5706,353300.0
2015-04-28 15:40:00,34.43,34.44,34.37,34.38,554500.0,22.5706,22.5771,22.5313,22.5378,554500.0
2015-04-28 15:45:00,34.38,34.47,34.37,34.43,757300.0,22.5378,22.5968,22.5313,22.5706,757300.0
2015-04-28 15:50:00,34.42,34.46,34.42,34.43,821800.0,22.564,22.5903,22.564,22.5706,821800.0
2015-04-28 15:55:00,34.44,34.49,34.43,34.49,2509000.0,22.5771,22.6099,22.5706,22.6099,2509000.0
2015-04-29 09:30:00,34.17,34.17,34.03,34.15,1324100.0,22.4002,22.4002,22.3084,22.387,1324100.0
2015-04-29 09:35:00,34.14,34.22,34.12,34.18,910300.0,22.3805,22.4329,22.3674,22.4067,910300.0
2015-04-29 09:40:00,34.17,34.24,34.14,34.2,358700.0,22.4002,22.446,22.3805,22.4198,358700.0
2015-04-29 09:45:00,34.2,34.33,34.19,34.28,508800.0,22.4198,22.505,22.4133,22.4723,508800.0
2015-04-29 09:50:00,34.28,34.41,34.27,34.4,524900.0,22.4723,22.5575,22.4657,22.5509,524900.0
2015-04-29 09:55:00,34.4,34.46,34.37,34.43,541100.0,22.5509,22.5903,22.5313,22.5706,541100.0
2015-04-29 10:00:00,34.42,34.43,34.31,34.41,519300.0,22.564,22.5706,22.4919,22.5575,519300.0
2015-04-29 10:05:00,34.4,34.43,34.31,34.41,368800.0,22.5509,22.5706,22.4919,22.5575,368800.0
2015-04-29 10:10:00,34.41,34.44,34.33,34.41,467000.0,22.5575,22.5771,22.505,22.5575,467000.0
2015-04-29 10:15:00,34.41,34.42,34.3,34.35,741000.0,22.5575,22.564,22.4854,22.5182,741000.0
2015-04-29 10:20:00,34.34,34.39,34.23,34.26,749700.0,22.5116,22.5444,22.4395,22.4592,749700.0
2015-04-29 10:25:00,34.26,34.3,34.2,34.24,650700.0,22.4592,22.4854,22.4198,22.446,650700.0
2015-04-29 10:30:00,34.25,34.32,34.23,34.3,328000.0,22.4526,22.4985,22.4395,22.4854,328000.0
2015-04-29 10:35:00,34.3,34.3,34.2,34.21,322000.0,22.4854,22.4854,22.4198,22.4264,322000.0
2015-04-29 10:40:00,34.22,34.25,34.16,34.24,417200.0,22.4329,22.4526,22.3936,22.446,417200.0
2015-04-29 10:45:00,34.24,34.26,34.18,34.22,212000.0,22.446,22.4592,22.4067,22.4329,212000.0
2015-04-29 10:50:00,34.22,34.25,34.17,34.17,402700.0,22.4329,22.4526,22.4002,22.4002,402700.0
2015-04-29 10:55:00,34.17,34.21,34.14,34.16,515600.0,22.4002,22.4264,22.3805,22.3936,515600.0
2015-04-29 11:00:00,34.16,34.28,34.15,34.23,425300.0,22.3936,22.4723,22.387,22.4395,425300.0
2015-04-29 11:05:00,34.22,34.23,34.15,34.2,731000.0,22.4329,22.4395,22.387,22.4198,731000.0
2015-04-29 11:10:00,34.19,34.22,34.15,34.2,306200.0,22.4133,22.4329,22.387,22.4198,306200.0
2015-04-29 11:15:00,34.2,34.2,34.16,34.17,226800.0,22.4198,22.4198,22.3936,22.4002,226800.0
2015-04-29 11:20:00,34.18,34.25,34.17,34.24,216000.0,22.4067,22.4526,22.4002,22.446,216000.0
2015-04-29 11:25:00,34.24,34.25,34.18,34.2,158700.0,22.446,22.4526,22.4067,22.4198,158700.0
2015-04-29 11:30:00,34.2,34.22,34.13,34.15,686900.0,22.4198,22.4329,22.3739,22.387,686900.0
2015-04-29 11:35:00,34.15,34.18,34.12,34.14,362600.0,22.387,22.4067,22.3674,22.3805,362600.0
2015-04-29 11:40:00,34.14,34.16,34.13,34.13,267100.0,22.3805,22.3936,22.3739,22.3739,267100.0
2015-04-29 11:45:00,34.13,34.13,34.05,34.05,639200.0,22.3739,22.3739,22.3215,22.3215,639200.0
2015-04-29 11:50:00,34.05,34.09,34.02,34.07,333700.0,22.3215,22.3477,22.3018,22.3346,333700.0
2015-04-29 11:55:00,34.06,34.09,34.04,34.05,480500.0,22.328,22.3477,22.3149,22.3215,480500.0
2015-04-29 12:00:00,34.06,34.06,34.01,34.02,549500.0,22.328,22.328,22.2953,22.3018,549500.0
2015-04-29 12:05:00,34.03,34.09,34.02,34.07,275300.0,22.3084,22.3477,22.3018,22.3346,275300.0
2015-04-29 12:10:00,34.07,34.07,33.96,34.02,465600.0,22.3346,22.3346,22.2625,22.3018,465600.0
2015-04-29 12:15:00,34.01,34.03,33.98,33.99,183000.0,22.2953,22.3084,22.2756,22.2822,183000.0
2015-04-29 12:20:00,33.98,34.04,33.97,34.02,358300.0,22.2756,22.3149,22.269,22.3018,358300.0
2015-04-29 12:25:00,34.01,34.03,33.99,34.02,226300.0,22.2953,22.3084,22.2822,22.3018,226300.0
2015-04-29 12:30:00,34.02,34.02,33.95,34.01,266700.0,22.3018,22.3018,22.2559,22.2953,266700.0
2015-04-29 12:35:00,34.02,34.05,33.99,34.02,262900.0,22.3018,22.3215,22.2822,22.3018,262900.0
2015-04-29 12:40:00,34.01,34.06,33.98,34.04,201300.0,22.2953,22.328,22.2756,22.3149,201300.0
2015-04-29 12:45:00,34.04,34.11,34.03,34.1,163500.0,22.3149,22.3608,22.3084,22.3543,163500.0
2015-04-29 12:50:00,34.11,34.11,34.04,34.05,140400.0,22.3608,22.3608,22.3149,22.3215,140400.0
2015-04-29 12:55:00,34.05,34.16,34.05,34.11,287200.0,22.3215,22.3936,22.3215,22.3608,287200.0
2015-04-29 13:00:00,34.12,34.16,34.09,34.09,138400.0,22.3674,22.3936,22.3477,22.3477,138400.0
2015-04-29 13:05:00,34.09,34.11,34.04,34.09,162200.0,22.3477,22.3608,22.3149,22.3477,162200.0
2015-04-29 13:10:00,34.09,34.14,34.05,34.14,178000.0,22.3477,22.3805,22.3215,22.3805,178000.0
2015-04-29 13:15:00,34.14,34.14,34.07,34.1,399100.0,22.3805,22.3805,22.3346,22.3543,399100.0
2015-04-29 13:20:00,34.1,34.11,34.05,34.07,163000.0,22.3543,22.3608,22.3215,22.3346,163000.0
2015-04-29 13:25:00,34.07,34.13,34.06,34.1,225700.0,22.3346,22.3739,22.328,22.3543,225700.0
2015-04-29 13:30:00,34.1,34.13,34.09,34.12,106200.0,22.3543,22.3739,22.3477,22.3674,106200.0
2015-04-29 13:35:00,34.12,34.14,34.1,34.14,195400.0,22.3674,22.3805,22.3543,22.3805,195400.0
2015-04-29 13:40:00,34.14,34.19,34.11,34.17,323300.0,22.3805,22.4133,22.3608,22.4002,323300.0
2015-04-29 13:45:00,34.17,34.19,34.11,34.12,307500.0,22.4002,22.4133,22.3608,22.3674,307500.0
2015-04-29 13:50:00,34.13,34.16,34.12,34.15,218200.0,22.3739,22.3936,22.3674,22.387,218200.0
2015-04-29 13:55:00,34.14,34.15,34.06,34.13,217300.0,22.3805,22.387,22.328,22.3739,217300.0
2015-04-29 14:00:00,34.13,34.18,34.02,34.11,391200.0,22.3739,22.4067,22.3018,22.3608,391200.0
2015-04-29 14:05:00,34.11,34.2,34.07,34.09,200200.0,22.3608,22.4198,22.3346,22.3477,200200.0
2015-04-29 14:10:00,34.09,34.15,34.04,34.06,257400.0,22.3477,22.387,22.3149,22.328,257400.0
2015-04-29 14:15:00,34.06,34.17,34.05,34.14,258100.0,22.328,22.4002,22.3215,22.3805,258100.0
2015-04-29 14:20:00,34.14,34.26,34.14,34.21,342700.0,22.3805,22.4592,22.3805,22.4264,342700.0
2015-04-29 14:25:00,34.22,34.25,34.18,34.23,163200.0,22.4329,22.4526,22.4067,22.4395,163200.0
2015-04-29 14:30:00,34.23,34.26,34.21,34.24,206300.0,22.4395,22.4592,22.4264,22.446,206300.0
2015-04-29 14:35:00,34.23,34.25,34.2,34.22,220300.0,22.4395,22.4526,22.4198,22.4329,220300.0
2015-04-29 14:40:00,34.22,34.25,34.2,34.24,170600.0,22.4329,22.4526,22.4198,22.446,170600.0
2015-04-29 14:45:00,34.24,34.25,34.18,34.18,171600.0,22.446,22.4526,22.4067,22.4067,171600.0
2015-04-29 14:50:00,34.18,34.21,34.15,34.19,160100.0,22.4067,22.4264,22.387,22.4133,160100.0
2015-04-29 14:55:00,34.19,34.23,34.19,34.2,205100.0,22.4133,22.4395,22.4133,22.4198,205100.0
2015-04-29 15:00:00,34.2,34.24,34.15,34.16,234900.0,22.4198,22.446,22.387,22.3936,234900.0
2015-04-29 15:05:00,34.16,34.22,34.16,34.19,252500.0,22.3936,22.4329,22.3936,22.4133,252500.0
2015-04-29 15:10:00,34.19,34.22,34.14,34.21,243600.0,22.4133,22.4329,22.3805,22.4264,243600.0
2015-04-29 15:15:00,34.21,34.24,34.19,34.22,221400.0,22.4264,22.446,22.4133,22.4329,221400.0
2015-04-29 15:20:00,34.22,34.26,34.21,34.22,271400.0,22.4329,22.4592,22.4264,22.4329,271400.0
2015-04-29 15:25:00,34.23,34.23,34.19,34.2,255900.0,22.4395,22.4395,22.4133,22.4198,255900.0
2015-04-29 15:30:00,34.21,34.25,34.2,34.22,318000.0,22.4264,22.4526,22.4198,22.4329,318000.0
2015-04-29 15:35:00,34.22,34.28,34.21,34.23,342400.0,22.4329,22.4723,22.4264,22.4395,342400.0
2015-04-29 15:40:00,34.23,34.25,34.19,34.22,460100.0,22.4395,22.4526,22.4133,22.4329,460100.0
2015-04-29 15:45:00,34.22,34.28,34.21,34.27,800000.0,22.4329,22.4723,22.4264,22.4657,800000.0
2015-04-29 15:50:00,34.27,34.28,34.22,34.26,699900.0,22.4657,22.4723,22.4329,22.4592,699900.0
2015-04-29 15:55:00,34.26,34.31,34.2,34.27,2875900.0,22.4592,22.4919,22.4198,22.4657,2875900.0
2015-04-30 09:30:00,34.11,34.19,33.9,34.1,1489600.0,22.3608,22.4133,22.2232,22.3543,1489600.0
2015-04-30 09:35:00,34.1,34.16,34.04,34.09,291600.0,22.3543,22.3936,22.3149,22.3477,291600.0
2015-04-30 09:40:00,34.1,34.13,33.99,34.04,239500.0,22.3543,22.3739,22.2822,22.3149,239500.0
2015-04-30 09:45:00,34.04,34.06,33.96,33.97,359400.0,22.3149,22.328,22.2625,22.269,359400.0
2015-04-30 09:50:00,33.97,34.0,33.89,33.91,773500.0,22.269,22.2887,22.2166,22.2297,773500.0
2015-04-30 09:55:00,33.92,34.0,33.92,33.98,622100.0,22.2363,22.2887,22.2363,22.2756,622100.0
2015-04-30 10:00:00,33.98,34.0,33.9,33.95,530200.0,22.2756,22.2887,22.2232,22.2559,530200.0
2015-04-30 10:05:00,33.95,34.01,33.94,33.95,294300.0,22.2559,22.2953,22.2494,22.2559,294300.0
2015-04-30 10:10:00,33.94,34.01,33.93,34.0,248300.0,22.2494,22.2953,22.2428,22.2887,248300.0
2015-04-30 10:15:00,33.99,34.05,33.99,34.04,473000.0,22.2822,22.3215,22.2822,22.3149,473000.0
2015-04-30 10:20:00,34.04,34.07,33.98,34.02,413400.0,22.3149,22.3346,22.2756,22.3018,413400.0
2015-04-30 10:25:00,34.02,34.1,34.0,34.06,579200.0,22.3018,22.3543,22.2887,22.328,579200.0
2015-04-30 10:30:00,34.06,34.08,33.98,34.02,306700.0,22.328,22.3412,22.2756,22.3018,306700.0
2015-04-30 10:35:00,34.02,34.08,34.01,34.04,321900.0,22.3018,22.3412,22.2953,22.3149,321900.0
2015-04-30 10:40:00,34.04,34.07,34.01,34.05,194500.0,22.3149,22.3346,22.2953,22.3215,194500.0
2015-04-30 10:45:00,34.05,34.12,34.04,34.12,295700.0,22.3215,22.3674,22.3149,22.3674,295700.0
2015-04-30 10:50:00,34.11,34.18,34.11,34.18,506600.0,22.3608,22.4067,22.3608,22.4067,506600.0
2015-04-30 10:55:00,34.18,34.19,34.14,34.14,372400.0,22.4067,22.4133,22.3805,22.3805,372400.0
2015-04-30 11:00:00,34.14,34.17,34.13,34.15,290600.0,22.3805,22.4002,22.3739,22.387,290600.0
2015-04-30 11:05:00,34.15,34.2,34.14,34.18,610100.0,22.387,22.4198,22.3805,22.4067,610100.0
2015-04-30 11:10:00,34.17,34.23,34.15,34.18,222100.0,22.4002,22.4395,22.387,22.4067,222100.0
2015-04-30 11:15:00,34.18,34.19,34.16,34.19,162900.0,22.4067,22.4133,22.3936,22.4133,162900.0
2015-04-30 11:20:00,34.19,34.19,34.16,34.17,152200.0,22.4133,22.4133,22.3936,22.4002,152200.0
2015-04-30 11:25:00,34.18,34.2,34.14,34.18,189400.0,22.4067,22.4198,22.3805,22.4067,189400.0
2015-04-30 11:30:00,34.19,34.21,34.15,34.17,155300.0,22.4133,22.4264,22.387,22.4002,155300.0
2015-04-30 11:35:00,34.17,34.2,34.16,34.19,190900.0,22.4002,22.4198,22.3936,22.4133,190900.0
2015-04-30 11:40:00,34.19,34.2,34.15,34.17,180100.0,22.4133,22.4198,22.387,22.4002,180100.0
2015-04-30 11:45:00,34.17,34.19,34.14,34.16,104300.0,22.4002,22.4133,22.3805,22.3936,104300.0
2015-04-30 11:50:00,34.16,34.17,34.09,34.12,196400.0,22.3936,22.4002,22.3477,22.3674,196400.0
2015-04-30 11:55:00,34.13,34.14,34.07,34.08,187000.0,22.3739,22.3805,22.3346,22.3412,187000.0
2015-04-30 12:00:00,34.08,34.15,34.08,34.14,100000.0,22.3412,22.387,22.3412,22.3805,100000.0
2015-04-30 12:05:00,34.13,34.15,34.09,34.11,156700.0,22.3739,22.387,22.3477,22.3608,156700.0
2015-04-30 12:10:00,34.11,34.12,34.06,34.07,214800.0,22.3608,22.3674,22.328,22.3346,214800.0
2015-04-30 12:15:00,34.08,34.1,34.03,34.07,220500.0,22.3412,22.3543,22.3084,22.3346,220500.0
2015-04-30 12:20:00,34.07,34.09,34.05,34.08,93600.0,22.3346,22.3477,22.3215,22.3412,93600.0
2015-04-30 12:25:00,34.07,34.08,34.03,34.04,105100.0,22.3346,22.3412,22.3084,22.3149,105100.0
2015-04-30 12:30:00,34.05,34.05,33.98,34.02,163900.0,22.3215,22.3215,22.2756,22.3018,163900.0
2015-04-30 12:35:00,34.02,34.03,33.99,34.01,96900.0,22.3018,22.3084,22.2822,22.2953,96900.0
2015-04-30 12:40:00,34.01,34.03,33.96,34.0,107800.0,22.2953,22.3084,22.2625,22.2887,107800.0
2015-04-30 12:45:00,34.0,34.0,33.93,33.95,160300.0,22.2887,22.2887,22.2428,22.2559,160300.0
2015-04-30 12:50:00,33.95,33.98,33.9,33.91,147300.0,22.2559,22.2756,22.2232,22.2297,147300.0
2015-04-30 12:55:00,33.91,33.97,33.9,33.97,165000.0,22.2297,22.269,22.2232,22.269,165000.0
2015-04-30 13:00:00,33.96,34.01,33.96,34.01,149600.0,22.2625,22.2953,22.2625,22.2953,149600.0
2015-04-30 13:05:00,34.01,34.05,33.97,34.05,190700.0,22.2953,22.3215,22.269,22.3215,190700.0
2015-04-30 13:10:00,34.05,34.06,34.0,34.0,207100.0,22.3215,22.328,22.2887,22.2887,207100.0
2015-04-30 13:15:00,34.01,34.03,33.98,33.98,117100.0,22.2953,22.3084,22.2756,22.2756,117100.0
2015-04-30 13:20:00,33.98,34.0,33.96,33.96,81200.0,22.2756,22.2887,22.2625,22.2625,81200.0
2015-04-30 13:25:00,33.97,33.98,33.93,33.97,93900.0,22.269,22.2756,22.2428,22.269,93900.0
2015-04-30 13:30:00,33.98,34.03,33.95,34.02,108100.0,22.2756,22.3084,22.2559,22.3018,108100.0
2015-04-30 13:35:00,34.02,34.02,33.96,33.97,88600.0,22.3018,22.3018,22.2625,22.269,88600.0
2015-04-30 13:40:00,33.96,34.0,33.96,34.0,86400.0,22.2625,22.2887,22.2625,22.2887,86400.0
2015-04-30 13:45:00,34.0,34.0,33.96,33.96,127800.0,22.2887,22.2887,22.2625,22.2625,127800.0
2015-04-30 13:50:00,33.96,33.98,33.94,33.95,55400.0,22.2625,22.2756,22.2494,22.2559,55400.0
2015-04-30 13:55:00,33.95,34.0,33.93,33.97,157300.0,22.2559,22.2887,22.2428,22.269,157300.0
2015-04-30 14:00:00,33.96,33.98,33.93,33.95,149600.0,22.2625,22.2756,22.2428,22.2559,149600.0
2015-04-30 14:05:00,33.95,33.96,33.92,33.96,77300.0,22.2559,22.2625,22.2363,22.2625,77300.0
2015-04-30 14:10:00,33.96,34.0,33.95,33.98,105500.0,22.2625,22.2887,22.2559,22.2756,105500.0
2015-04-30 14:15:00,33.98,33.98,33.92,33.93,118500.0,22.2756,22.2756,22.2363,22.2428,118500.0
2015-04-30 14:20:00,33.92,33.93,33.82,33.83,365000.0,22.2363,22.2428,22.1707,22.1773,365000.0
2015-04-30 14:25:00,33.84,33.88,33.82,33.85,360200.0,22.1838,22.21,22.1707,22.1904,360200.0
2015-04-30 14:30:00,33.84,33.85,33.81,33.85,138100.0,22.1838,22.1904,22.1642,22.1904,138100.0
2015-04-30 14:35:00,33.85,33.9,33.84,33.88,192200.0,22.1904,22.2232,22.1838,22.21,192200.0
2015-04-30 14:40:00,33.88,33.89,33.84,33.87,153300.0,22.21,22.2166,22.1838,22.2035,153300.0
2015-04-30 14:45:00,33.87,33.91,33.84,33.88,344800.0,22.2035,22.2297,22.1838,22.21,344800.0
2015-04-30 14:50:00,33.87,33.89,33.84,33.86,223100.0,22.2035,22.2166,22.1838,22.1969,223100.0
2015-04-30 14:55:00,33.86,33.86,33.78,33.79,426100.0,22.1969,22.1969,22.1445,22.151,426100.0
2015-04-30 15:00:00,33.78,33.8,33.71,33.76,565100.0,22.1445,22.1576,22.0986,22.1314,565100.0
2015-04-30 15:05:00,33.76,33.78,33.75,33.75,220400.0,22.1314,22.1445,22.1248,22.1248,220400.0
2015-04-30 15:10:00,33.76,33.79,33.72,33.77,479000.0,22.1314,22.151,22.1052,22.1379,479000.0
2015-04-30 15:15:00,33.78,33.83,33.77,33.81,220700.0,22.1445,22.1773,22.1379,22.1642,220700.0
2015-04-30 15:20:00,33.81,33.84,33.78,33.8,241300.0,22.1642,22.1838,22.1445,22.1576,241300.0
2015-04-30 15:25:00,33.8,33.81,33.74,33.78,418700.0,22.1576,22.1642,22.1183,22.1445,418700.0
2015-04-30 15:30:00,33.77,33.87,33.77,33.83,622600.0,22.1379,22.2035,22.1379,22.1773,622600.0
2015-04-30 15:35:00,33.82,33.87,33.8,33.84,322800.0,22.1707,22.2035,22.1576,22.1838,322800.0
2015-04-30 15:40:00,33.84,33.85,33.8,33.84,755100.0,22.1838,22.1904,22.1576,22.1838,755100.0
2015-04-30 15:45:00,33.84,33.91,33.82,33.89,491300.0,22.1838,22.2297,22.1707,22.2166,491300.0
2015-04-30 15:50:00,33.88,33.92,33.88,33.91,618200.0,22.21,22.2363,22.21,22.2297,618200.0
2015-04-30 15:55:00,33.91,33.93,33.89,33.92,1281600.0,22.2297,22.2428,22.2166,22.2363,1281600.0
2015-05-01 09:30:00,33.86,34.08,33.86,34.07,961400.0,22.1969,22.3412,22.1969,22.3346,961400.0
2015-05-01 09:35:00,34.07,34.21,34.04,34.2,655200.0,22.3346,22.4264,22.3149,22.4198,655200.0
2015-05-01 09:40:00,34.2,34.2,34.08,34.15,450300.0,22.4198,22.4198,22.3412,22.387,450300.0
2015-05-01 09:45:00,34.15,34.19,34.12,34.16,322200.0,22.387,22.4133,22.3674,22.3936,322200.0
2015-05-01 09:50:00,34.16,34.17,34.12,34.13,249300.0,22.3936,22.4002,22.3674,22.3739,249300.0
2015-05-01 09:55:00,34.13,34.19,34.12,34.18,141100.0,22.3739,22.4133,22.3674,22.4067,141100.0
2015-05-01 10:00:00,34.17,34.21,34.12,34.16,258900.0,22.4002,22.4264,22.3674,22.3936,258900.0
2015-05-01 10:05:00,34.16,34.21,34.12,34.17,217900.0,22.3936,22.4264,22.3674,22.4002,217900.0
2015-05-01 10:10:00,34.17,34.2,34.13,34.15,184100.0,22.4002,22.4198,22.3739,22.387,184100.0
2015-05-01 10:15:00,34.15,34.2,34.1,34.16,290500.0,22.387,22.4198,22.3543,22.3936,290500.0
2015-05-01 10:20:00,34.17,34.19,34.09,34.1,283900.0,22.4002,22.4133,22.3477,22.3543,283900.0
2015-05-01 10:25:00,34.1,34.13,34.05,34.05,225800.0,22.3543,22.3739,22.3215,22.3215,225800.0
2015-05-01 10:30:00,34.05,34.1,34.04,34.05,365800.0,22.3215,22.3543,22.3149,22.3215,365800.0
2015-05-01 10:35:00,34.06,34.06,33.96,33.97,481700.0,22.328,22.328,22.2625,22.269,481700.0
2015-05-01 10:40:00,33.97,34.04,33.94,34.02,336100.0,22.269,22.3149,22.2494,22.3018,336100.0
2015-05-01 10:45:00,34.02,34.05,33.99,33.99,120200.0,22.3018,22.3215,22.2822,22.2822,120200.0
2015-05-01 10:50:00,34.0,34.02,33.98,33.99,273100.0,22.2887,22.3018,22.2756,22.2822,273100.0
2015-05-01 10:55:00,33.99,33.99,33.96,33.99,121700.0,22.2822,22.2822,22.2625,22.2822,121700.0
2015-05-01 11:00:00,33.98,34.01,33.98,33.99,195400.0,22.2756,22.2953,22.2756,22.2822,195400.0
2015-05-01 11:05:00,33.98,33.99,33.97,33.98,102600.0,22.2756,22.2822,22.269,22.2756,102600.0
2015-05-01 11:10:00,33.98,34.0,33.97,34.0,233700.0,22.2756,22.2887,22.269,22.2887,233700.0
2015-05-01 11:15:00,34.0,34.0,33.97,33.99,178400.0,22.2887,22.2887,22.269,22.2822,178400.0
2015-05-01 11:20:00,33.99,34.0,33.97,33.98,115200.0,22.2822,22.2887,22.269,22.2756,115200.0
2015-05-01 11:25:00,33.98,34.01,33.97,33.99,214000.0,22.2756,22.2953,22.269,22.2822,214000.0
2015-05-01 11:30:00,33.99,34.02,33.97,33.98,204900.0,22.2822,22.3018,22.269,22.2756,204900.0
2015-05-01 11:35:00,33.98,33.99,33.94,33.95,174500.0,22.2756,22.2822,22.2494,22.2559,174500.0
2015-05-01 11:40:00,33.95,33.96,33.94,33.96,205800.0,22.2559,22.2625,22.2494,22.2625,205800.0
2015-05-01 11:45:00,33.96,33.97,33.93,33.94,267200.0,22.2625,22.269,22.2428,22.2494,267200.0
2015-05-01 11:50:00,33.94,33.94,33.92,33.92,186300.0,22.2494,22.2494,22.2363,22.2363,186300.0
2015-05-01 11:55:00,33.93,33.98,33.92,33.94,219700.0,22.2428,22.2756,22.2363,22.2494,219700.0
2015-05-01 12:00:00,33.95,33.95,33.92,33.94,190200.0,22.2559,22.2559,22.2363,22.2494,190200.0
2015-05-01 12:05:00,33.94,33.94,33.88,33.89,135300.0,22.2494,22.2494,22.21,22.2166,135300.0
2015-05-01 12:10:00,33.88,33.92,33.87,33.91,151700.0,22.21,22.2363,22.2035,22.2297,151700.0
2015-05-01 12:15:00,33.91,33.94,33.89,33.94,136600.0,22.2297,22.2494,22.2166,22.2494,136600.0
2015-05-01 12:20:00,33.94,33.96,33.91,33.94,141600.0,22.2494,22.2625,22.2297,22.2494,141600.0
2015-05-01 12:25:00,33.95,33.97,33.91,33.96,89200.0,22.2559,22.269,22.2297,22.2625,89200.0
2015-05-01 12:30:00,33.96,33.99,33.94,33.97,92100.0,22.2625,22.2822,22.2494,22.269,92100.0
2015-05-01 12:35:00,33.98,34.02,33.96,34.0,128600.0,22.2756,22.3018,22.2625,22.2887,128600.0
2015-05-01 12:40:00,34.0,34.02,33.97,34.02,78000.0,22.2887,22.3018,22.269,22.3018,78000.0
2015-05-01 12:45:00,34.02,34.05,33.99,34.0,196100.0,22.3018,22.3215,22.2822,22.2887,196100.0
2015-05-01 12:50:00,34.0,34.06,33.99,34.05,246900.0,22.2887,22.328,22.2822,22.3215,246900.0
2015-05-01 12:55:00,34.05,34.1,34.05,34.1,169000.0,22.3215,22.3543,22.3215,22.3543,169000.0
2015-05-01 13:00:00,34.09,34.1,34.07,34.07,95300.0,22.3477,22.3543,22.3346,22.3346,95300.0
2015-05-01 13:05:00,34.08,34.09,34.05,34.07,221300.0,22.3412,22.3477,22.3215,22.3346,221300.0
2015-05-01 13:10:00,34.07,34.07,34.03,34.06,53100.0,22.3346,22.3346,22.3084,22.328,53100.0
2015-05-01 13:15:00,34.06,34.08,34.05,34.07,86700.0,22.328,22.3412,22.3215,22.3346,86700.0
2015-05-01 13:20:00,34.07,34.08,34.03,34.04,137100.0,22.3346,22.3412,22.3084,22.3149,137100.0
2015-05-01 13:25:00,34.05,34.07,34.04,34.07,71300.0,22.3215,22.3346,22.3149,22.3346,71300.0
2015-05-01 13:30:00,34.07,34.08,34.03,34.04,111800.0,22.3346,22.3412,22.3084,22.3149,111800.0
2015-05-01 13:35:00,34.04,34.05,34.03,34.05,54400.0,22.3149,22.3215,22.3084,22.3215,54400.0
2015-05-01 13:40:00,34.05,34.06,34.03,34.05,78900.0,22.3215,22.328,22.3084,22.3215,78900.0
2015-05-01 13:45:00,34.04,34.07,34.04,34.06,90300.0,22.3149,22.3346,22.3149,22.328,90300.0
2015-05-01 13:50:00,34.05,34.11,34.05,34.08,315200.0,22.3215,22.3608,22.3215,22.3412,315200.0
2015-05-01 13:55:00,34.08,34.1,34.08,34.09,96200.0,22.3412,22.3543,22.3412,22.3477,96200.0
2015-05-01 14:00:00,34.08,34.1,34.08,34.08,104000.0,22.3412,22.3543,22.3412,22.3412,104000.0
2015-05-01 14:05:00,34.09,34.09,34.04,34.04,77100.0,22.3477,22.3477,22.3149,22.3149,77100.0
2015-05-01 14:10:00,34.05,34.05,34.0,34.0,69000.0,22.3215,22.3215,22.2887,22.2887,69000.0
2015-05-01 14:15:00,34.0,34.04,33.98,34.03,190900.0,22.2887,22.3149,22.2756,22.3084,190900.0
2015-05-01 14:20:00,34.04,34.04,34.0,34.02,77600.0,22.3149,22.3149,22.2887,22.3018,77600.0
2015-05-01 14:25:00,34.02,34.08,34.01,34.08,108000.0,22.3018,22.3412,22.2953,22.3412,108000.0
2015-05-01 14:30:00,34.08,34.09,34.06,34.07,391400.0,22.3412,22.3477,22.328,22.3346,391400.0
2015-05-01 14:35:00,34.07,34.07,34.04,34.05,85600.0,22.3346,22.3346,22.3149,22.3215,85600.0
2015-05-01 14:40:00,34.05,34.07,34.03,34.05,131600.0,22.3215,22.3346,22.3084,22.3215,131600.0
2015-05-01 14:45:00,34.04,34.06,34.04,34.05,119900.0,22.3149,22.328,22.3149,22.3215,119900.0
2015-05-01 14:50:00,34.05,34.05,34.03,34.03,122200.0,22.3215,22.3215,22.3084,22.3084,122200.0
2015-05-01 14:55:00,34.03,34.08,34.03,34.07,173900.0,22.3084,22.3412,22.3084,22.3346,173900.0
2015-05-01 15:00:00,34.07,34.07,34.02,34.03,213500.0,22.3346,22.3346,22.3018,22.3084,213500.0
2015-05-01 15:05:00,34.03,34.05,34.02,34.02,165200.0,22.3084,22.3215,22.3018,22.3018,165200.0
2015-05-01 15:10:00,34.02,34.04,34.02,34.02,136000.0,22.3018,22.3149,22.3018,22.3018,136000.0
2015-05-01 15:15:00,34.02,34.06,34.02,34.05,185400.0,22.3018,22.328,22.3018,22.3215,185400.0
2015-05-01 15:20:00,34.05,34.06,34.03,34.03,301200.0,22.3215,22.328,22.3084,22.3084,301200.0
2015-05-01 15:25:00,34.04,34.04,33.98,34.0,245600.0,22.3149,22.3149,22.2756,22.2887,245600.0
2015-05-01 15:30:00,34.0,34.07,33.99,34.07,296700.0,22.2887,22.3346,22.2822,22.3346,296700.0
2015-05-01 15:35:00,34.07,34.09,34.05,34.05,388100.0,22.3346,22.3477,22.3215,22.3215,388100.0
2015-05-01 15:40:00,34.05,34.1,34.05,34.07,362500.0,22.3215,22.3543,22.3215,22.3346,362500.0
2015-05-01 15:45:00,34.08,34.08,34.03,34.04,446500.0,22.3412,22.3412,22.3084,22.3149,446500.0
2015-05-01 15:50:00,34.05,34.07,34.02,34.05,582400.0,22.3215,22.3346,22.3018,22.3215,582400.0
2015-05-01 15:55:00,34.04,34.1,34.02,34.07,978700.0,22.3149,22.3543,22.3018,22.3346,978700.0
2015-05-04 09:30:00,34.11,34.2,34.05,34.2,388600.0,22.3608,22.4198,22.3215,22.4198,388600.0
2015-05-04 09:35:00,34.19,34.22,34.17,34.19,245500.0,22.4133,22.4329,22.4002,22.4133,245500.0
2015-05-04 09:40:00,34.18,34.2,34.12,34.14,223500.0,22.4067,22.4198,22.3674,22.3805,223500.0
2015-05-04 09:45:00,34.14,34.16,34.09,34.12,227300.0,22.3805,22.3936,22.3477,22.3674,227300.0
2015-05-04 09:50:00,34.12,34.22,34.12,34.21,346800.0,22.3674,22.4329,22.3674,22.4264,346800.0
2015-05-04 09:55:00,34.2,34.24,34.19,34.22,421400.0,22.4198,22.446,22.4133,22.4329,421400.0
2015-05-04 10:00:00,34.23,34.27,34.21,34.25,153500.0,22.4395,22.4657,22.4264,22.4526,153500.0
2015-05-04 10:05:00,34.26,34.28,34.21,34.23,149500.0,22.4592,22.4723,22.4264,22.4395,149500.0
2015-05-04 10:10:00,34.23,34.26,34.21,34.23,140900.0,22.4395,22.4592,22.4264,22.4395,140900.0
2015-05-04 10:15:00,34.23,34.26,34.18,34.24,183800.0,22.4395,22.4592,22.4067,22.446,183800.0
2015-05-04 10:20:00,34.24,34.29,34.22,34.29,131700.0,22.446,22.4788,22.4329,22.4788,131700.0
2015-05-04 10:25:00,34.29,34.34,34.29,34.34,212300.0,22.4788,22.5116,22.4788,22.5116,212300.0
2015-05-04 10:30:00,34.34,34.34,34.29,34.32,212300.0,22.5116,22.5116,22.4788,22.4985,212300.0
2015-05-04 10:35:00,34.32,34.32,34.29,34.29,144300.0,22.4985,22.4985,22.4788,22.4788,144300.0
2015-05-04 10:40:00,34.29,34.33,34.27,34.32,196800.0,22.4788,22.505,22.4657,22.4985,196800.0
2015-05-04 10:45:00,34.32,34.34,34.3,34.34,589500.0,22.4985,22.5116,22.4854,22.5116,589500.0
2015-05-04 10:50:00,34.34,34.35,34.32,34.32,515600.0,22.5116,22.5182,22.4985,22.4985,515600.0
2015-05-04 10:55:00,34.32,34.32,34.29,34.29,122200.0,22.4985,22.4985,22.4788,22.4788,122200.0
2015-05-04 11:00:00,34.29,34.33,34.29,34.33,75200.0,22.4788,22.505,22.4788,22.505,75200.0
2015-05-04 11:05:00,34.32,34.35,34.3,34.3,178900.0,22.4985,22.5182,22.4854,22.4854,178900.0
2015-05-04 11:10:00,34.3,34.33,34.29,34.29,136300.0,22.4854,22.505,22.4788,22.4788,136300.0
2015-05-04 11:15:00,34.29,34.3,34.27,34.28,110400.0,22.4788,22.4854,22.4657,22.4723,110400.0
2015-05-04 11:20:00,34.28,34.29,34.26,34.29,104800.0,22.4723,22.4788,22.4592,22.4788,104800.0
2015-05-04 11:25:00,34.29,34.3,34.27,34.3,111500.0,22.4788,22.4854,22.4657,22.4854,111500.0
2015-05-04 11:30:00,34.29,34.3,34.25,34.26,119800.0,22.4788,22.4854,22.4526,22.4592,119800.0
2015-05-04 11:35:00,34.27,34.27,34.24,34.25,99000.0,22.4657,22.4657,22.446,22.4526,99000.0
2015-05-04 11:40:00,34.24,34.27,34.23,34.27,144900.0,22.446,22.4657,22.4395,22.4657,144900.0
2015-05-04 11:45:00,34.27,34.27,34.24,34.27,64900.0,22.4657,22.4657,22.446,22.4657,64900.0
2015-05-04 11:50:00,34.27,34.28,34.23,34.24,113800.0,22.4657,22.4723,22.4395,22.446,113800.0
2015-05-04 11:55:00,34.25,34.26,34.24,34.25,111900.0,22.4526,22.4592,22.446,22.4526,111900.0
2015-05-04 12:00:00,34.24,34.26,34.24,34.26,112000.0,22.446,22.4592,22.446,22.4592,112000.0
2015-05-04 12:05:00,34.26,34.29,34.25,34.27,159900.0,22.4592,22.4788,22.4526,22.4657,159900.0
2015-05-04 12:10:00,34.27,34.3,34.26,34.28,135400.0,22.4657,22.4854,22.4592,22.4723,135400.0
2015-05-04 12:15:00,34.27,34.3,34.27,34.29,154700.0,22.4657,22.4854,22.4657,22.4788,154700.0
2015-05-04 12:20:00,34.28,34.33,34.28,34.33,79300.0,22.4723,22.505,22.4723,22.505,79300.0
2015-05-04 12:25:00,34.33,34.35,34.32,34.35,72000.0,22.505,22.5182,22.4985,22.5182,72000.0
2015-05-04 12:30:00,34.35,34.36,34.32,34.34,259200.0,22.5182,22.5247,22.4985,22.5116,259200.0
2015-05-04 12:35:00,34.33,34.34,34.32,34.32,120400.0,22.505,22.5116,22.4985,22.4985,120400.0
2015-05-04 12:40:00,34.33,34.33,34.29,34.31,198000.0,22.505,22.505,22.4788,22.4919,198000.0
2015-05-04 12:45:00,34.31,34.32,34.29,34.31,106700.0,22.4919,22.4985,22.4788,22.4919,106700.0
2015-05-04 12:50:00,34.3,34.32,34.3,34.32,92200.0,22.4854,22.4985,22.4854,22.4985,92200.0
2015-05-04 12:55:00,34.31,34.34,34.31,34.33,117700.0,22.4919,22.5116,22.4919,22.505,117700.0
2015-05-04 13:00:00,34.32,34.33,34.31,34.31,91600.0,22.4985,22.505,22.4919,22.4919,91600.0
2015-05-04 13:05:00,34.32,34.32,34.28,34.3,178800.0,22.4985,22.4985,22.4723,22.4854,178800.0
2015-05-04 13:10:00,34.3,34.31,34.27,34.3,96300.0,22.4854,22.4919,22.4657,22.4854,96300.0
2015-05-04 13:15:00,34.3,34.3,34.29,34.3,50100.0,22.4854,22.4854,22.4788,22.4854,50100.0
2015-05-04 13:20:00,34.3,34.32,34.3,34.3,116700.0,22.4854,22.4985,22.4854,22.4854,116700.0
2015-05-04 13:25:00,34.3,34.33,34.3,34.31,149000.0,22.4854,22.505,22.4854,22.4919,149000.0
2015-05-04 13:30:00,34.32,34.33,34.3,34.31,108700.0,22.4985,22.505,22.4854,22.4919,108700.0
2015-05-04 13:35:00,34.32,34.33,34.31,34.32,91400.0,22.4985,22.505,22.4919,22.4985,91400.0
2015-05-04 13:40:00,34.33,34.35,34.32,34.34,111400.0,22.505,22.5182,22.4985,22.5116,111400.0
2015-05-04 13:45:00,34.34,34.34,34.32,34.33,46500.0,22.5116,22.5116,22.4985,22.505,46500.0
2015-05-04 13:50:00,34.33,34.34,34.32,34.34,85600.0,22.505,22.5116,22.4985,22.5116,85600.0
2015-05-04 13:55:00,34.34,34.36,34.33,34.35,146700.0,22.5116,22.5247,22.505,22.5182,146700.0
2015-05-04 14:00:00,34.35,34.36,34.33,34.34,155500.0,22.5182,22.5247,22.505,22.5116,155500.0
2015-05-04 14:05:00,34.35,34.35,34.32,34.34,126400.0,22.5182,22.5182,22.4985,22.5116,126400.0
2015-05-04 14:10:00,34.34,34.35,34.33,34.33,90800.0,22.5116,22.5182,22.505,22.505,90800.0
2015-05-04 14:15:00,34.34,34.36,34.33,34.35,129000.0,22.5116,22.5247,22.505,22.5182,129000.0
2015-05-04 14:20:00,34.34,34.36,34.33,34.35,224700.0,22.5116,22.5247,22.505,22.5182,224700.0
2015-05-04 14:25:00,34.36,34.38,34.35,34.38,131700.0,22.5247,22.5378,22.5182,22.5378,131700.0
2015-05-04 14:30:00,34.38,34.38,34.35,34.37,165800.0,22.5378,22.5378,22.5182,22.5313,165800.0
2015-05-04 14:35:00,34.36,34.4,34.36,34.38,263400.0,22.5247,22.5509,22.5247,22.5378,263400.0
2015-05-04 14:40:00,34.39,34.4,34.37,34.38,150100.0,22.5444,22.5509,22.5313,22.5378,150100.0
2015-05-04 14:45:00,34.39,34.39,34.35,34.37,115000.0,22.5444,22.5444,22.5182,22.5313,115000.0
2015-05-04 14:50:00,34.37,34.4,34.36,34.39,109500.0,22.5313,22.5509,22.5247,22.5444,109500.0
2015-05-04 14:55:00,34.38,34.41,34.38,34.39,526000.0,22.5378,22.5575,22.5378,22.5444,526000.0
2015-05-04 15:00:00,34.39,34.39,34.37,34.38,178800.0,22.5444,22.5444,22.5313,22.5378,178800.0
2015-05-04 15:05:00,34.39,34.42,34.37,34.41,462000.0,22.5444,22.564,22.5313,22.5575,462000.0
2015-05-04 15:10:00,34.41,34.41,34.38,34.39,141000.0,22.5575,22.5575,22.5378,22.5444,141000.0
2015-05-04 15:15:00,34.39,34.44,34.38,34.41,446000.0,22.5444,22.5771,22.5378,22.5575,446000.0
2015-05-04 15:20:00,34.41,34.44,34.41,34.44,489000.0,22.5575,22.5771,22.5575,22.5771,489000.0
2015-05-04 15:25:00,34.44,34.48,34.43,34.46,369900.0,22.5771,22.6034,22.5706,22.5903,369900.0
2015-05-04 15:30:00,34.47,34.51,34.45,34.45,685800.0,22.5968,22.623,22.5837,22.5837,685800.0
2015-05-04 15:35:00,34.45,34.47,34.43,34.44,419000.0,22.5837,22.5968,22.5706,22.5771,419000.0
2015-05-04 15:40:00,34.43,34.46,34.42,34.44,352800.0,22.5706,22.5903,22.564,22.5771,352800.0
2015-05-04 15:45:00,34.45,34.46,34.41,34.41,603900.0,22.5837,22.5903,22.5575,22.5575,603900.0
2015-05-04 15:50:00,34.41,34.42,34.35,34.36,788400.0,22.5575,22.564,22.5182,22.5247,788400.0
2015-05-04 15:55:00,34.35,34.38,34.31,34.32,1782700.0,22.5182,22.5378,22.4919,22.4985,1782700.0
2015-05-05 09:30:00,34.37,34.43,34.32,34.36,843500.0,22.5313,22.5706,22.4985,22.5247,843500.0
2015-05-05 09:35:00,34.37,34.37,34.28,34.34,344500.0,22.5313,22.5313,22.4723,22.5116,344500.0
2015-05-05 09:40:00,34.33,34.39,34.28,34.37,872000.0,22.505,22.5444,22.4723,22.5313,872000.0
2015-05-05 09:45:00,34.37,34.38,34.3,34.32,521200.0,22.5313,22.5378,22.4854,22.4985,521200.0
2015-05-05 09:50:00,34.32,34.34,34.28,34.28,556500.0,22.4985,22.5116,22.4723,22.4723,556500.0
2015-05-05 09:55:00,34.28,34.3,34.25,34.25,354500.0,22.4723,22.4854,22.4526,22.4526,354500.0
2015-05-05 10:00:00,34.26,34.28,34.2,34.2,560500.0,22.4592,22.4723,22.4198,22.4198,560500.0
2015-05-05 10:05:00,34.2,34.28,34.18,34.26,577700.0,22.4198,22.4723,22.4067,22.4592,577700.0
2015-05-05 10:10:00,34.26,34.27,34.21,34.26,135100.0,22.4592,22.4657,22.4264,22.4592,135100.0
2015-05-05 10:15:00,34.27,34.29,34.21,34.25,282900.0,22.4657,22.4788,22.4264,22.4526,282900.0
2015-05-05 10:20:00,34.25,34.3,34.21,34.29,173500.0,22.4526,22.4854,22.4264,22.4788,173500.0
2015-05-05 10:25:00,34.29,34.31,34.24,34.26,193300.0,22.4788,22.4919,22.446,22.4592,193300.0
2015-05-05 10:30:00,34.26,34.28,34.22,34.24,107800.0,22.4592,22.4723,22.4329,22.446,107800.0
2015-05-05 10:35:00,34.24,34.29,34.21,34.23,106700.0,22.446,22.4788,22.4264,22.4395,106700.0
2015-05-05 10:40:00,34.23,34.25,34.18,34.23,192700.0,22.4395,22.4526,22.4067,22.4395,192700.0
2015-05-05 10:45:00,34.24,34.27,34.21,34.23,155500.0,22.446,22.4657,22.4264,22.4395,155500.0
2015-05-05 10:50:00,34.23,34.26,34.13,34.16,224900.0,22.4395,22.4592,22.3739,22.3936,224900.0
2015-05-05 10:55:00,34.16,34.18,34.15,34.16,215800.0,22.3936,22.4067,22.387,22.3936,215800.0
2015-05-05 11:00:00,34.15,34.15,34.09,34.09,405900.0,22.387,22.387,22.3477,22.3477,405900.0
2015-05-05 11:05:00,34.09,34.09,34.02,34.07,265100.0,22.3477,22.3477,22.3018,22.3346,265100.0
2015-05-05 11:10:00,34.06,34.08,34.02,34.07,173600.0,22.328,22.3412,22.3018,22.3346,173600.0
2015-05-05 11:15:00,34.07,34.07,34.02,34.05,208900.0,22.3346,22.3346,22.3018,22.3215,208900.0
2015-05-05 11:20:00,34.06,34.07,34.02,34.06,215600.0,22.328,22.3346,22.3018,22.328,215600.0
2015-05-05 11:25:00,34.06,34.09,34.03,34.08,274200.0,22.328,22.3477,22.3084,22.3412,274200.0
2015-05-05 11:30:00,34.08,34.12,34.05,34.12,311700.0,22.3412,22.3674,22.3215,22.3674,311700.0
2015-05-05 11:35:00,34.11,34.17,34.1,34.15,404000.0,22.3608,22.4002,22.3543,22.387,404000.0
2015-05-05 11:40:00,34.15,34.16,34.12,34.15,134900.0,22.387,22.3936,22.3674,22.387,134900.0
2015-05-05 11:45:00,34.14,34.16,34.12,34.14,86900.0,22.3805,22.3936,22.3674,22.3805,86900.0
2015-05-05 11:50:00,34.14,34.15,34.11,34.13,89200.0,22.3805,22.387,22.3608,22.3739,89200.0
2015-05-05 11:55:00,34.12,34.14,34.12,34.13,78500.0,22.3674,22.3805,22.3674,22.3739,78500.0
2015-05-05 12:00:00,34.14,34.16,34.13,34.14,156400.0,22.3805,22.3936,22.3739,22.3805,156400.0
2015-05-05 12:05:00,34.14,34.15,34.12,34.15,74600.0,22.3805,22.387,22.3674,22.387,74600.0
2015-05-05 12:10:00,34.14,34.15,34.13,34.14,57100.0,22.3805,22.387,22.3739,22.3805,57100.0
2015-05-05 12:15:00,34.15,34.2,34.14,34.18,130500.0,22.387,22.4198,22.3805,22.4067,130500.0
2015-05-05 12:20:00,34.19,34.22,34.14,34.15,238100.0,22.4133,22.4329,22.3805,22.387,238100.0
2015-05-05 12:25:00,34.16,34.19,34.15,34.16,79400.0,22.3936,22.4133,22.387,22.3936,79400.0
2015-05-05 12:30:00,34.17,34.19,34.15,34.19,127300.0,22.4002,22.4133,22.387,22.4133,127300.0
2015-05-05 12:35:00,34.19,34.19,34.15,34.15,81000.0,22.4133,22.4133,22.387,22.387,81000.0
2015-05-05 12:40:00,34.15,34.17,34.13,34.14,103200.0,22.387,22.4002,22.3739,22.3805,103200.0
2015-05-05 12:45:00,34.14,34.17,34.14,34.15,75200.0,22.3805,22.4002,22.3805,22.387,75200.0
2015-05-05 12:50:00,34.15,34.16,34.11,34.13,114000.0,22.387,22.3936,22.3608,22.3739,114000.0
2015-05-05 12:55:00,34.13,34.14,34.1,34.12,87600.0,22.3739,22.3805,22.3543,22.3674,87600.0
2015-05-05 13:00:00,34.12,34.13,34.07,34.07,173800.0,22.3674,22.3739,22.3346,22.3346,173800.0
2015-05-05 13:05:00,34.07,34.08,34.06,34.07,116200.0,22.3346,22.3412,22.328,22.3346,116200.0
2015-05-05 13:10:00,34.07,34.12,34.05,34.07,342300.0,22.3346,22.3674,22.3215,22.3346,342300.0
2015-05-05 13:15:00,34.08,34.08,34.01,34.02,195800.0,22.3412,22.3412,22.2953,22.3018,195800.0
2015-05-05 13:20:00,34.03,34.06,34.01,34.06,143100.0,22.3084,22.328,22.2953,22.328,143100.0
2015-05-05 13:25:00,34.05,34.07,34.03,34.05,137000.0,22.3215,22.3346,22.3084,22.3215,137000.0
2015-05-05 13:30:00,34.05,34.06,34.04,34.04,81200.0,22.3215,22.328,22.3149,22.3149,81200.0
2015-05-05 13:35:00,34.04,34.1,34.04,34.09,251900.0,22.3149,22.3543,22.3149,22.3477,251900.0
2015-05-05 13:40:00,34.09,34.1,34.05,34.06,155500.0,22.3477,22.3543,22.3215,22.328,155500.0
2015-05-05 13:45:00,34.06,34.08,34.05,34.07,90600.0,22.328,22.3412,22.3215,22.3346,90600.0
2015-05-05 13:50:00,34.07,34.1,34.04,34.06,112100.0,22.3346,22.3543,22.3149,22.328,112100.0
2015-05-05 13:55:00,34.06,34.07,34.04,34.07,109400.0,22.328,22.3346,22.3149,22.3346,109400.0
2015-05-05 14:00:00,34.06,34.06,34.02,34.05,104800.0,22.328,22.328,22.3018,22.3215,104800.0
2015-05-05 14:05:00,34.04,34.07,34.03,34.07,163600.0,22.3149,22.3346,22.3084,22.3346,163600.0
2015-05-05 14:10:00,34.07,34.11,34.06,34.1,193100.0,22.3346,22.3608,22.328,22.3543,193100.0
2015-05-05 14:15:00,34.1,34.11,34.07,34.1,143100.0,22.3543,22.3608,22.3346,22.3543,143100.0
2015-05-05 14:20:00,34.1,34.12,34.08,34.09,88000.0,22.3543,22.3674,22.3412,22.3477,88000.0
2015-05-05 14:25:00,34.08,34.09,34.03,34.04,166200.0,22.3412,22.3477,22.3084,22.3149,166200.0
2015-05-05 14:30:00,34.05,34.09,34.03,34.09,93700.0,22.3215,22.3477,22.3084,22.3477,93700.0
2015-05-05 14:35:00,34.09,34.1,34.07,34.08,149100.0,22.3477,22.3543,22.3346,22.3412,149100.0
2015-05-05 14:40:00,34.07,34.08,34.02,34.02,156700.0,22.3346,22.3412,22.3018,22.3018,156700.0
2015-05-05 14:45:00,34.03,34.07,34.02,34.04,164600.0,22.3084,22.3346,22.3018,22.3149,164600.0
2015-05-05 14:50:00,34.04,34.05,34.02,34.02,133300.0,22.3149,22.3215,22.3018,22.3018,133300.0
2015-05-05 14:55:00,34.02,34.06,34.01,34.03,133400.0,22.3018,22.328,22.2953,22.3084,133400.0
2015-05-05 15:00:00,34.03,34.06,34.02,34.05,152300.0,22.3084,22.328,22.3018,22.3215,152300.0
2015-05-05 15:05:00,34.05,34.06,34.02,34.03,188300.0,22.3215,22.328,22.3018,22.3084,188300.0
2015-05-05 15:10:00,34.02,34.06,34.02,34.05,89200.0,22.3018,22.328,22.3018,22.3215,89200.0
2015-05-05 15:15:00,34.05,34.08,34.05,34.05,295200.0,22.3215,22.3412,22.3215,22.3215,295200.0
2015-05-05 15:20:00,34.06,34.06,34.04,34.06,203000.0,22.328,22.328,22.3149,22.328,203000.0
2015-05-05 15:25:00,34.06,34.12,34.06,34.09,146000.0,22.328,22.3674,22.328,22.3477,146000.0
2015-05-05 15:30:00,34.09,34.12,34.08,34.12,240000.0,22.3477,22.3674,22.3412,22.3674,240000.0
2015-05-05 15:35:00,34.12,34.15,34.11,34.13,316300.0,22.3674,22.387,22.3608,22.3739,316300.0
2015-05-05 15:40:00,34.13,34.14,34.1,34.13,214700.0,22.3739,22.3805,22.3543,22.3739,214700.0
2015-05-05 15:45:00,34.14,34.14,34.08,34.11,612400.0,22.3805,22.3805,22.3412,22.3608,612400.0
2015-05-05 15:50:00,34.11,34.13,34.08,34.09,660300.0,22.3608,22.3739,22.3412,22.3477,660300.0
2015-05-05 15:55:00,34.09,34.17,34.09,34.11,1548100.0,22.3477,22.4002,22.3477,22.3608,1548100.0
2015-05-06 09:30:00,33.75,33.9,33.6,33.66,1346500.0,22.31,22.4091,22.2108,22.2505,1346500.0
2015-05-06 09:35:00,33.66,33.68,33.56,33.56,669300.0,22.2505,22.2637,22.1844,22.1844,669300.0
2015-05-06 09:40:00,33.56,33.63,33.4,33.42,962800.0,22.1844,22.2306,22.0786,22.0918,962800.0
2015-05-06 09:45:00,33.42,33.54,33.41,33.52,438500.0,22.0918,22.1711,22.0852,22.1579,438500.0
2015-05-06 09:50:00,33.51,33.52,33.44,33.45,601400.0,22.1513,22.1579,22.105,22.1117,601400.0
2015-05-06 09:55:00,33.45,33.51,33.43,33.51,430400.0,22.1117,22.1513,22.0984,22.1513,430400.0
2015-05-06 10:00:00,33.5,33.51,33.47,33.5,307000.0,22.1447,22.1513,22.1249,22.1447,307000.0
2015-05-06 10:05:00,33.5,33.51,33.35,33.39,647900.0,22.1447,22.1513,22.0456,22.072,647900.0
2015-05-06 10:10:00,33.39,33.47,33.34,33.44,461500.0,22.072,22.1249,22.0389,22.105,461500.0
2015-05-06 10:15:00,33.44,33.51,33.43,33.49,378000.0,22.105,22.1513,22.0984,22.1381,378000.0
2015-05-06 10:20:00,33.48,33.54,33.48,33.52,261900.0,22.1315,22.1711,22.1315,22.1579,261900.0
2015-05-06 10:25:00,33.52,33.55,33.49,33.53,248500.0,22.1579,22.1778,22.1381,22.1645,248500.0
2015-05-06 10:30:00,33.54,33.57,33.5,33.54,330200.0,22.1711,22.191,22.1447,22.1711,330200.0
2015-05-06 10:35:00,33.52,33.53,33.48,33.51,180700.0,22.1579,22.1645,22.1315,22.1513,180700.0
2015-05-06 10:40:00,33.51,33.56,33.5,33.52,164800.0,22.1513,22.1844,22.1447,22.1579,164800.0
2015-05-06 10:45:00,33.52,33.59,33.51,33.58,151000.0,22.1579,22.2042,22.1513,22.1976,151000.0
2015-05-06 10:50:00,33.58,33.6,33.53,33.57,329900.0,22.1976,22.2108,22.1645,22.191,329900.0
2015-05-06 10:55:00,33.57,33.59,33.53,33.57,171700.0,22.191,22.2042,22.1645,22.191,171700.0
2015-05-06 11:00:00,33.58,33.6,33.57,33.59,204600.0,22.1976,22.2108,22.191,22.2042,204600.0
2015-05-06 11:05:00,33.59,33.6,33.57,33.58,204300.0,22.2042,22.2108,22.191,22.1976,204300.0
2015-05-06 11:10:00,33.58,33.58,33.52,33.52,225100.0,22.1976,22.1976,22.1579,22.1579,225100.0
2015-05-06 11:15:00,33.52,33.57,33.52,33.55,248800.0,22.1579,22.191,22.1579,22.1778,248800.0
2015-05-06 11:20:00,33.56,33.57,33.52,33.57,160500.0,22.1844,22.191,22.1579,22.191,160500.0
2015-05-06 11:25:00,33.56,33.58,33.55,33.56,120900.0,22.1844,22.1976,22.1778,22.1844,120900.0
2015-05-06 11:30:00,33.57,33.59,33.56,33.59,105900.0,22.191,22.2042,22.1844,22.2042,105900.0
2015-05-06 11:35:00,33.59,33.6,33.55,33.56,136800.0,22.2042,22.2108,22.1778,22.1844,136800.0
2015-05-06 11:40:00,33.56,33.58,33.54,33.58,138500.0,22.1844,22.1976,22.1711,22.1976,138500.0
2015-05-06 11:45:00,33.57,33.59,33.56,33.56,106100.0,22.191,22.2042,22.1844,22.1844,106100.0
2015-05-06 11:50:00,33.57,33.59,33.55,33.58,89100.0,22.191,22.2042,22.1778,22.1976,89100.0
2015-05-06 11:55:00,33.59,33.59,33.56,33.58,99600.0,22.2042,22.2042,22.1844,22.1976,99600.0
2015-05-06 12:00:00,33.58,33.58,33.51,33.52,89400.0,22.1976,22.1976,22.1513,22.1579,89400.0
2015-05-06 12:05:00,33.52,33.52,33.48,33.49,120900.0,22.1579,22.1579,22.1315,22.1381,120900.0
2015-05-06 12:10:00,33.5,33.51,33.47,33.48,144300.0,22.1447,22.1513,22.1249,22.1315,144300.0
2015-05-06 12:15:00,33.47,33.49,33.45,33.47,155600.0,22.1249,22.1381,22.1117,22.1249,155600.0
2015-05-06 12:20:00,33.47,33.49,33.46,33.47,89600.0,22.1249,22.1381,22.1183,22.1249,89600.0
2015-05-06 12:25:00,33.47,33.48,33.41,33.42,129500.0,22.1249,22.1315,22.0852,22.0918,129500.0
2015-05-06 12:30:00,33.42,33.45,33.41,33.44,132100.0,22.0918,22.1117,22.0852,22.105,132100.0
2015-05-06 12:35:00,33.44,33.44,33.42,33.43,111700.0,22.105,22.105,22.0918,22.0984,111700.0
2015-05-06 12:40:00,33.43,33.43,33.39,33.39,183200.0,22.0984,22.0984,22.072,22.072,183200.0
2015-05-06 12:45:00,33.39,33.41,33.38,33.4,115000.0,22.072,22.0852,22.0654,22.0786,115000.0
2015-05-06 12:50:00,33.4,33.4,33.38,33.39,160800.0,22.0786,22.0786,22.0654,22.072,160800.0
2015-05-06 12:55:00,33.39,33.42,33.38,33.39,132300.0,22.072,22.0918,22.0654,22.072,132300.0
2015-05-06 13:00:00,33.39,33.4,33.36,33.37,198300.0,22.072,22.0786,22.0522,22.0588,198300.0
2015-05-06 13:05:00,33.37,33.42,33.37,33.4,82100.0,22.0588,22.0918,22.0588,22.0786,82100.0
2015-05-06 13:10:00,33.39,33.41,33.38,33.41,91800.0,22.072,22.0852,22.0654,22.0852,91800.0
2015-05-06 13:15:00,33.4,33.42,33.4,33.41,103600.0,22.0786,22.0918,22.0786,22.0852,103600.0
2015-05-06 13:20:00,33.41,33.42,33.39,33.39,92700.0,22.0852,22.0918,22.072,22.072,92700.0
2015-05-06 13:25:00,33.39,33.4,33.34,33.34,193400.0,22.072,22.0786,22.0389,22.0389,193400.0
2015-05-06 13:30:00,33.34,33.36,33.31,33.34,238900.0,22.0389,22.0522,22.0191,22.0389,238900.0
2015-05-06 13:35:00,33.34,33.35,33.3,33.35,145900.0,22.0389,22.0456,22.0125,22.0456,145900.0
2015-05-06 13:40:00,33.35,33.36,33.32,33.33,310800.0,22.0456,22.0522,22.0257,22.0323,310800.0
2015-05-06 13:45:00,33.33,33.35,33.31,33.32,192200.0,22.0323,22.0456,22.0191,22.0257,192200.0
2015-05-06 13:50:00,33.33,33.33,33.29,33.3,132100.0,22.0323,22.0323,22.0059,22.0125,132100.0
2015-05-06 13:55:00,33.3,33.35,33.3,33.32,112300.0,22.0125,22.0456,22.0125,22.0257,112300.0
2015-05-06 14:00:00,33.32,33.35,33.31,33.33,145200.0,22.0257,22.0456,22.0191,22.0323,145200.0
2015-05-06 14:05:00,33.34,33.35,33.33,33.35,116700.0,22.0389,22.0456,22.0323,22.0456,116700.0
2015-05-06 14:10:00,33.35,33.35,33.3,33.31,165500.0,22.0456,22.0456,22.0125,22.0191,165500.0
2015-05-06 14:15:00,33.31,33.36,33.3,33.35,95900.0,22.0191,22.0522,22.0125,22.0456,95900.0
2015-05-06 14:20:00,33.36,33.37,33.31,33.31,216500.0,22.0522,22.0588,22.0191,22.0191,216500.0
2015-05-06 14:25:00,33.32,33.33,33.3,33.32,204000.0,22.0257,22.0323,22.0125,22.0257,204000.0
2015-05-06 14:30:00,33.32,33.33,33.3,33.3,114100.0,22.0257,22.0323,22.0125,22.0125,114100.0
2015-05-06 14:35:00,33.31,33.31,33.24,33.25,517900.0,22.0191,22.0191,21.9728,21.9794,517900.0
2015-05-06 14:40:00,33.25,33.26,33.21,33.25,320700.0,21.9794,21.9861,21.953,21.9794,320700.0
2015-05-06 14:45:00,33.25,33.29,33.24,33.29,153200.0,21.9794,22.0059,21.9728,22.0059,153200.0
2015-05-06 14:50:00,33.29,33.29,33.27,33.27,146700.0,22.0059,22.0059,21.9927,21.9927,146700.0
2015-05-06 14:55:00,33.28,33.3,33.27,33.28,184400.0,21.9993,22.0125,21.9927,21.9993,184400.0
2015-05-06 15:00:00,33.28,33.32,33.28,33.3,198000.0,21.9993,22.0257,21.9993,22.0125,198000.0
2015-05-06 15:05:00,33.3,33.35,33.29,33.34,153800.0,22.0125,22.0456,22.0059,22.0389,153800.0
2015-05-06 15:10:00,33.34,33.35,33.32,33.34,206600.0,22.0389,22.0456,22.0257,22.0389,206600.0
2015-05-06 15:15:00,33.35,33.36,33.31,33.36,410400.0,22.0456,22.0522,22.0191,22.0522,410400.0
2015-05-06 15:20:00,33.35,33.4,33.35,33.39,290000.0,22.0456,22.0786,22.0456,22.072,290000.0
2015-05-06 15:25:00,33.39,33.44,33.37,33.44,592700.0,22.072,22.105,22.0588,22.105,592700.0
2015-05-06 15:30:00,33.44,33.45,33.4,33.41,515900.0,22.105,22.1117,22.0786,22.0852,515900.0
2015-05-06 15:35:00,33.41,33.47,33.41,33.47,484500.0,22.0852,22.1249,22.0852,22.1249,484500.0
2015-05-06 15:40:00,33.46,33.5,33.43,33.44,614600.0,22.1183,22.1447,22.0984,22.105,614600.0
2015-05-06 15:45:00,33.44,33.49,33.43,33.48,646000.0,22.105,22.1381,22.0984,22.1315,646000.0
2015-05-06 15:50:00,33.48,33.48,33.44,33.47,556400.0,22.1315,22.1315,22.105,22.1249,556400.0
2015-05-06 15:55:00,33.47,33.52,33.44,33.47,1717100.0,22.1249,22.1579,22.105,22.1249,1717100.0
2015-05-07 09:30:00,33.44,33.55,33.42,33.51,505600.0,22.105,22.1778,22.0918,22.1513,505600.0
2015-05-07 09:35:00,33.5,33.61,33.48,33.6,288900.0,22.1447,22.2174,22.1315,22.2108,288900.0
2015-05-07 09:40:00,33.59,33.63,33.52,33.53,524800.0,22.2042,22.2306,22.1579,22.1645,524800.0
2015-05-07 09:45:00,33.54,33.54,33.42,33.45,685000.0,22.1711,22.1711,22.0918,22.1117,685000.0
2015-05-07 09:50:00,33.45,33.48,33.34,33.35,647100.0,22.1117,22.1315,22.0389,22.0456,647100.0
2015-05-07 09:55:00,33.36,33.4,33.34,33.35,617300.0,22.0522,22.0786,22.0389,22.0456,617300.0
2015-05-07 10:00:00,33.34,33.45,33.34,33.45,371500.0,22.0389,22.1117,22.0389,22.1117,371500.0
2015-05-07 10:05:00,33.45,33.49,33.43,33.46,218600.0,22.1117,22.1381,22.0984,22.1183,218600.0
2015-05-07 10:10:00,33.47,33.5,33.43,33.45,241100.0,22.1249,22.1447,22.0984,22.1117,241100.0
2015-05-07 10:15:00,33.44,33.46,33.39,33.41,162300.0,22.105,22.1183,22.072,22.0852,162300.0
2015-05-07 10:20:00,33.41,33.44,33.37,33.43,184400.0,22.0852,22.105,22.0588,22.0984,184400.0
2015-05-07 10:25:00,33.43,33.45,33.37,33.41,177200.0,22.0984,22.1117,22.0588,22.0852,177200.0
2015-05-07 10:30:00,33.4,33.44,33.35,33.37,183900.0,22.0786,22.105,22.0456,22.0588,183900.0
2015-05-07 10:35:00,33.37,33.39,33.32,33.37,415200.0,22.0588,22.072,22.0257,22.0588,415200.0
2015-05-07 10:40:00,33.38,33.47,33.38,33.45,162900.0,22.0654,22.1249,22.0654,22.1117,162900.0
2015-05-07 10:45:00,33.46,33.53,33.45,33.53,315200.0,22.1183,22.1645,22.1117,22.1645,315200.0
2015-05-07 10:50:00,33.53,33.53,33.51,33.52,158200.0,22.1645,22.1645,22.1513,22.1579,158200.0
2015-05-07 10:55:00,33.52,33.53,33.51,33.52,80700.0,22.1579,22.1645,22.1513,22.1579,80700.0
2015-05-07 11:00:00,33.52,33.57,33.51,33.52,280400.0,22.1579,22.191,22.1513,22.1579,280400.0
2015-05-07 11:05:00,33.52,33.53,33.51,33.52,108300.0,22.1579,22.1645,22.1513,22.1579,108300.0
2015-05-07 11:10:00,33.52,33.57,33.51,33.53,132400.0,22.1579,22.191,22.1513,22.1645,132400.0
2015-05-07 11:15:00,33.53,33.55,33.52,33.53,134900.0,22.1645,22.1778,22.1579,22.1645,134900.0
2015-05-07 11:20:00,33.54,33.56,33.52,33.56,95500.0,22.1711,22.1844,22.1579,22.1844,95500.0
2015-05-07 11:25:00,33.55,33.6,33.55,33.59,233000.0,22.1778,22.2108,22.1778,22.2042,233000.0
2015-05-07 11:30:00,33.59,33.6,33.56,33.57,197400.0,22.2042,22.2108,22.1844,22.191,197400.0
2015-05-07 11:35:00,33.57,33.6,33.54,33.55,311900.0,22.191,22.2108,22.1711,22.1778,311900.0
2015-05-07 11:40:00,33.55,33.6,33.54,33.59,124500.0,22.1778,22.2108,22.1711,22.2042,124500.0
2015-05-07 11:45:00,33.59,33.6,33.58,33.58,78300.0,22.2042,22.2108,22.1976,22.1976,78300.0
2015-05-07 11:50:00,33.58,33.59,33.56,33.58,83300.0,22.1976,22.2042,22.1844,22.1976,83300.0
2015-05-07 11:55:00,33.58,33.6,33.54,33.56,250500.0,22.1976,22.2108,22.1711,22.1844,250500.0
2015-05-07 12:00:00,33.56,33.57,33.54,33.56,120000.0,22.1844,22.191,22.1711,22.1844,120000.0
2015-05-07 12:05:00,33.57,33.57,33.53,33.54,106900.0,22.191,22.191,22.1645,22.1711,106900.0
2015-05-07 12:10:00,33.55,33.61,33.55,33.6,86600.0,22.1778,22.2174,22.1778,22.2108,86600.0
2015-05-07 12:15:00,33.6,33.64,33.58,33.61,189900.0,22.2108,22.2373,22.1976,22.2174,189900.0
2015-05-07 12:20:00,33.62,33.64,33.59,33.62,148200.0,22.224,22.2373,22.2042,22.224,148200.0
2015-05-07 12:25:00,33.62,33.63,33.57,33.63,142400.0,22.224,22.2306,22.191,22.2306,142400.0
2015-05-07 12:30:00,33.64,33.68,33.63,33.66,207900.0,22.2373,22.2637,22.2306,22.2505,207900.0
2015-05-07 12:35:00,33.66,33.67,33.64,33.66,177000.0,22.2505,22.2571,22.2373,22.2505,177000.0
2015-05-07 12:40:00,33.66,33.68,33.65,33.67,212700.0,22.2505,22.2637,22.2439,22.2571,212700.0
2015-05-07 12:45:00,33.67,33.68,33.62,33.64,161600.0,22.2571,22.2637,22.224,22.2373,161600.0
2015-05-07 12:50:00,33.64,33.66,33.63,33.66,102600.0,22.2373,22.2505,22.2306,22.2505,102600.0
2015-05-07 12:55:00,33.66,33.71,33.65,33.7,95700.0,22.2505,22.2835,22.2439,22.2769,95700.0
2015-05-07 13:00:00,33.7,33.74,33.68,33.72,242000.0,22.2769,22.3034,22.2637,22.2901,242000.0
2015-05-07 13:05:00,33.72,33.73,33.7,33.72,171600.0,22.2901,22.2967,22.2769,22.2901,171600.0
2015-05-07 13:10:00,33.72,33.73,33.69,33.72,106400.0,22.2901,22.2967,22.2703,22.2901,106400.0
2015-05-07 13:15:00,33.72,33.73,33.7,33.7,124900.0,22.2901,22.2967,22.2769,22.2769,124900.0
2015-05-07 13:20:00,33.7,33.71,33.67,33.7,109600.0,22.2769,22.2835,22.2571,22.2769,109600.0
2015-05-07 13:25:00,33.7,33.7,33.66,33.66,111500.0,22.2769,22.2769,22.2505,22.2505,111500.0
2015-05-07 13:30:00,33.66,33.73,33.66,33.73,193000.0,22.2505,22.2967,22.2505,22.2967,193000.0
2015-05-07 13:35:00,33.73,33.74,33.72,33.73,88400.0,22.2967,22.3034,22.2901,22.2967,88400.0
2015-05-07 13:40:00,33.73,33.73,33.69,33.72,114400.0,22.2967,22.2967,22.2703,22.2901,114400.0
2015-05-07 13:45:00,33.72,33.72,33.68,33.68,62100.0,22.2901,22.2901,22.2637,22.2637,62100.0
2015-05-07 13:50:00,33.68,33.7,33.67,33.69,85900.0,22.2637,22.2769,22.2571,22.2703,85900.0
2015-05-07 13:55:00,33.69,33.71,33.68,33.71,80100.0,22.2703,22.2835,22.2637,22.2835,80100.0
2015-05-07 14:00:00,33.71,33.73,33.7,33.73,142900.0,22.2835,22.2967,22.2769,22.2967,142900.0
2015-05-07 14:05:00,33.73,33.75,33.72,33.73,153100.0,22.2967,22.31,22.2901,22.2967,153100.0
2015-05-07 14:10:00,33.73,33.74,33.66,33.68,169900.0,22.2967,22.3034,22.2505,22.2637,169900.0
2015-05-07 14:15:00,33.69,33.72,33.68,33.7,118800.0,22.2703,22.2901,22.2637,22.2769,118800.0
2015-05-07 14:20:00,33.71,33.73,33.68,33.71,234500.0,22.2835,22.2967,22.2637,22.2835,234500.0
2015-05-07 14:25:00,33.72,33.75,33.7,33.73,255900.0,22.2901,22.31,22.2769,22.2967,255900.0
2015-05-07 14:30:00,33.73,33.74,33.71,33.73,257600.0,22.2967,22.3034,22.2835,22.2967,257600.0
2015-05-07 14:35:00,33.72,33.73,33.7,33.72,95200.0,22.2901,22.2967,22.2769,22.2901,95200.0
2015-05-07 14:40:00,33.72,33.72,33.67,33.67,82600.0,22.2901,22.2901,22.2571,22.2571,82600.0
2015-05-07 14:45:00,33.67,33.69,33.65,33.66,83700.0,22.2571,22.2703,22.2439,22.2505,83700.0
2015-05-07 14:50:00,33.65,33.67,33.64,33.67,95600.0,22.2439,22.2571,22.2373,22.2571,95600.0
2015-05-07 14:55:00,33.66,33.69,33.66,33.68,68100.0,22.2505,22.2703,22.2505,22.2637,68100.0
2015-05-07 15:00:00,33.69,33.71,33.68,33.7,95400.0,22.2703,22.2835,22.2637,22.2769,95400.0
2015-05-07 15:05:00,33.71,33.71,33.68,33.69,176500.0,22.2835,22.2835,22.2637,22.2703,176500.0
2015-05-07 15:10:00,33.7,33.71,33.68,33.68,123400.0,22.2769,22.2835,22.2637,22.2637,123400.0
2015-05-07 15:15:00,33.69,33.69,33.66,33.68,165000.0,22.2703,22.2703,22.2505,22.2637,165000.0
2015-05-07 15:20:00,33.68,33.68,33.62,33.63,266500.0,22.2637,22.2637,22.224,22.2306,266500.0
2015-05-07 15:25:00,33.63,33.65,33.62,33.62,347700.0,22.2306,22.2439,22.224,22.224,347700.0
2015-05-07 15:30:00,33.62,33.63,33.6,33.6,283400.0,22.224,22.2306,22.2108,22.2108,283400.0
2015-05-07 15:35:00,33.6,33.61,33.59,33.59,530200.0,22.2108,22.2174,22.2042,22.2042,530200.0
2015-05-07 15:40:00,33.6,33.63,33.59,33.61,500000.0,22.2108,22.2306,22.2042,22.2174,500000.0
2015-05-07 15:45:00,33.61,33.61,33.57,33.59,515700.0,22.2174,22.2174,22.191,22.2042,515700.0
2015-05-07 15:50:00,33.59,33.63,33.58,33.62,457500.0,22.2042,22.2306,22.1976,22.224,457500.0
2015-05-07 15:55:00,33.61,33.64,33.58,33.59,924800.0,22.2174,22.2373,22.1976,22.2042,924800.0
2015-05-08 09:30:00,33.81,33.97,33.8,33.97,1110900.0,22.3496,22.4554,22.343,22.4554,1110900.0
2015-05-08 09:35:00,33.96,34.03,33.93,34.03,742600.0,22.4488,22.4951,22.429,22.4951,742600.0
2015-05-08 09:40:00,34.02,34.07,33.99,34.06,620000.0,22.4884,22.5215,22.4686,22.5149,620000.0
2015-05-08 09:45:00,34.07,34.07,34.01,34.04,448100.0,22.5215,22.5215,22.4818,22.5017,448100.0
2015-05-08 09:50:00,34.04,34.05,34.01,34.04,208300.0,22.5017,22.5083,22.4818,22.5017,208300.0
2015-05-08 09:55:00,34.04,34.06,34.01,34.03,289900.0,22.5017,22.5149,22.4818,22.4951,289900.0
2015-05-08 10:00:00,34.04,34.09,34.02,34.06,566700.0,22.5017,22.5347,22.4884,22.5149,566700.0
2015-05-08 10:05:00,34.07,34.12,34.06,34.09,344000.0,22.5215,22.5545,22.5149,22.5347,344000.0
2015-05-08 10:10:00,34.09,34.1,34.07,34.07,151000.0,22.5347,22.5413,22.5215,22.5215,151000.0
2015-05-08 10:15:00,34.07,34.08,33.99,34.0,346500.0,22.5215,22.5281,22.4686,22.4752,346500.0
2015-05-08 10:20:00,34.01,34.08,33.99,34.05,218700.0,22.4818,22.5281,22.4686,22.5083,218700.0
2015-05-08 10:25:00,34.06,34.09,34.04,34.06,197200.0,22.5149,22.5347,22.5017,22.5149,197200.0
2015-05-08 10:30:00,34.07,34.09,34.06,34.09,352300.0,22.5215,22.5347,22.5149,22.5347,352300.0
2015-05-08 10:35:00,34.09,34.11,34.08,34.1,308100.0,22.5347,22.5479,22.5281,22.5413,308100.0
2015-05-08 10:40:00,34.1,34.12,34.09,34.11,319100.0,22.5413,22.5545,22.5347,22.5479,319100.0
2015-05-08 10:45:00,34.12,34.15,34.1,34.14,225600.0,22.5545,22.5744,22.5413,22.5678,225600.0
2015-05-08 10:50:00,34.14,34.15,34.11,34.14,176600.0,22.5678,22.5744,22.5479,22.5678,176600.0
2015-05-08 10:55:00,34.14,34.15,34.1,34.1,234200.0,22.5678,22.5744,22.5413,22.5413,234200.0
2015-05-08 11:00:00,34.1,34.13,34.09,34.11,184300.0,22.5413,22.5612,22.5347,22.5479,184300.0
2015-05-08 11:05:00,34.11,34.13,34.09,34.1,134300.0,22.5479,22.5612,22.5347,22.5413,134300.0
2015-05-08 11:10:00,34.11,34.12,34.09,34.09,115200.0,22.5479,22.5545,22.5347,22.5347,115200.0
2015-05-08 11:15:00,34.09,34.11,34.07,34.07,97500.0,22.5347,22.5479,22.5215,22.5215,97500.0
2015-05-08 11:20:00,34.08,34.09,34.06,34.07,194200.0,22.5281,22.5347,22.5149,22.5215,194200.0
2015-05-08 11:25:00,34.07,34.08,34.04,34.05,174900.0,22.5215,22.5281,22.5017,22.5083,174900.0
2015-05-08 11:30:00,34.05,34.11,34.05,34.09,238700.0,22.5083,22.5479,22.5083,22.5347,238700.0
2015-05-08 11:35:00,34.09,34.11,34.06,34.08,199300.0,22.5347,22.5479,22.5149,22.5281,199300.0
2015-05-08 11:40:00,34.07,34.08,34.04,34.06,285900.0,22.5215,22.5281,22.5017,22.5149,285900.0
2015-05-08 11:45:00,34.05,34.07,34.03,34.06,319800.0,22.5083,22.5215,22.4951,22.5149,319800.0
2015-05-08 11:50:00,34.06,34.12,34.05,34.11,172900.0,22.5149,22.5545,22.5083,22.5479,172900.0
2015-05-08 11:55:00,34.11,34.13,34.1,34.13,85500.0,22.5479,22.5612,22.5413,22.5612,85500.0
2015-05-08 12:00:00,34.13,34.14,34.11,34.14,108200.0,22.5612,22.5678,22.5479,22.5678,108200.0
2015-05-08 12:05:00,34.14,34.15,34.12,34.14,100300.0,22.5678,22.5744,22.5545,22.5678,100300.0
2015-05-08 12:10:00,34.13,34.14,34.13,34.13,41100.0,22.5612,22.5678,22.5612,22.5612,41100.0
2015-05-08 12:15:00,34.14,34.15,34.13,34.13,76300.0,22.5678,22.5744,22.5612,22.5612,76300.0
2015-05-08 12:20:00,34.13,34.14,34.11,34.11,100700.0,22.5612,22.5678,22.5479,22.5479,100700.0
2015-05-08 12:25:00,34.11,34.12,34.09,34.1,168100.0,22.5479,22.5545,22.5347,22.5413,168100.0
2015-05-08 12:30:00,34.11,34.14,34.09,34.12,129900.0,22.5479,22.5678,22.5347,22.5545,129900.0
2015-05-08 12:35:00,34.12,34.15,34.11,34.13,132600.0,22.5545,22.5744,22.5479,22.5612,132600.0
2015-05-08 12:40:00,34.12,34.14,34.12,34.14,90200.0,22.5545,22.5678,22.5545,22.5678,90200.0
2015-05-08 12:45:00,34.14,34.15,34.11,34.12,201800.0,22.5678,22.5744,22.5479,22.5545,201800.0
2015-05-08 12:50:00,34.11,34.12,34.1,34.12,84100.0,22.5479,22.5545,22.5413,22.5545,84100.0
2015-05-08 12:55:00,34.11,34.12,34.1,34.1,67700.0,22.5479,22.5545,22.5413,22.5413,67700.0
2015-05-08 13:00:00,34.1,34.11,34.1,34.1,34700.0,22.5413,22.5479,22.5413,22.5413,34700.0
2015-05-08 13:05:00,34.1,34.11,34.09,34.1,154900.0,22.5413,22.5479,22.5347,22.5413,154900.0
2015-05-08 13:10:00,34.1,34.13,34.08,34.09,150900.0,22.5413,22.5612,22.5281,22.5347,150900.0
2015-05-08 13:15:00,34.09,34.1,34.08,34.08,172600.0,22.5347,22.5413,22.5281,22.5281,172600.0
2015-05-08 13:20:00,34.08,34.09,34.04,34.04,219200.0,22.5281,22.5347,22.5017,22.5017,219200.0
2015-05-08 13:25:00,34.04,34.05,34.02,34.02,155400.0,22.5017,22.5083,22.4884,22.4884,155400.0
2015-05-08 13:30:00,34.02,34.03,34.0,34.0,110500.0,22.4884,22.4951,22.4752,22.4752,110500.0
2015-05-08 13:35:00,34.01,34.02,34.0,34.01,181300.0,22.4818,22.4884,22.4752,22.4818,181300.0
2015-05-08 13:40:00,34.02,34.08,34.01,34.08,247600.0,22.4884,22.5281,22.4818,22.5281,247600.0
2015-05-08 13:45:00,34.08,34.08,34.05,34.05,103000.0,22.5281,22.5281,22.5083,22.5083,103000.0
2015-05-08 13:50:00,34.06,34.1,34.05,34.09,155500.0,22.5149,22.5413,22.5083,22.5347,155500.0
2015-05-08 13:55:00,34.08,34.09,34.04,34.05,169500.0,22.5281,22.5347,22.5017,22.5083,169500.0
2015-05-08 14:00:00,34.04,34.07,34.04,34.06,92800.0,22.5017,22.5215,22.5017,22.5149,92800.0
2015-05-08 14:05:00,34.06,34.07,34.03,34.05,134100.0,22.5149,22.5215,22.4951,22.5083,134100.0
2015-05-08 14:10:00,34.05,34.09,34.05,34.08,206100.0,22.5083,22.5347,22.5083,22.5281,206100.0
2015-05-08 14:15:00,34.09,34.09,34.08,34.08,53000.0,22.5347,22.5347,22.5281,22.5281,53000.0
2015-05-08 14:20:00,34.08,34.08,34.04,34.06,112000.0,22.5281,22.5281,22.5017,22.5149,112000.0
2015-05-08 14:25:00,34.05,34.07,34.04,34.05,106800.0,22.5083,22.5215,22.5017,22.5083,106800.0
2015-05-08 14:30:00,34.05,34.06,34.04,34.06,66500.0,22.5083,22.5149,22.5017,22.5149,66500.0
2015-05-08 14:35:00,34.05,34.06,34.03,34.05,329800.0,22.5083,22.5149,22.4951,22.5083,329800.0
2015-05-08 14:40:00,34.05,34.09,34.05,34.09,129900.0,22.5083,22.5347,22.5083,22.5347,129900.0
2015-05-08 14:45:00,34.09,34.1,34.08,34.08,164100.0,22.5347,22.5413,22.5281,22.5281,164100.0
2015-05-08 14:50:00,34.09,34.09,34.06,34.08,146300.0,22.5347,22.5347,22.5149,22.5281,146300.0
2015-05-08 14:55:00,34.07,34.1,34.06,34.09,129600.0,22.5215,22.5413,22.5149,22.5347,129600.0
2015-05-08 15:00:00,34.09,34.1,34.05,34.05,183200.0,22.5347,22.5413,22.5083,22.5083,183200.0
2015-05-08 15:05:00,34.05,34.09,34.05,34.06,167400.0,22.5083,22.5347,22.5083,22.5149,167400.0
2015-05-08 15:10:00,34.06,34.08,34.06,34.07,94400.0,22.5149,22.5281,22.5149,22.5215,94400.0
2015-05-08 15:15:00,34.07,34.1,34.07,34.08,175600.0,22.5215,22.5413,22.5215,22.5281,175600.0
2015-05-08 15:20:00,34.09,34.09,34.05,34.05,215900.0,22.5347,22.5347,22.5083,22.5083,215900.0
2015-05-08 15:25:00,34.05,34.06,34.04,34.05,168200.0,22.5083,22.5149,22.5017,22.5083,168200.0
2015-05-08 15:30:00,34.05,34.09,34.04,34.08,205000.0,22.5083,22.5347,22.5017,22.5281,205000.0
2015-05-08 15:35:00,34.07,34.09,34.06,34.07,215700.0,22.5215,22.5347,22.5149,22.5215,215700.0
2015-05-08 15:40:00,34.07,34.11,34.07,34.11,217200.0,22.5215,22.5479,22.5215,22.5479,217200.0
2015-05-08 15:45:00,34.11,34.11,34.05,34.05,591800.0,22.5479,22.5479,22.5083,22.5083,591800.0
2015-05-08 15:50:00,34.06,34.06,34.03,34.04,617200.0,22.5149,22.5149,22.4951,22.5017,617200.0
2015-05-08 15:55:00,34.04,34.05,34.02,34.02,1015200.0,22.5017,22.5083,22.4884,22.4884,1015200.0
2015-05-11 09:30:00,34.09,34.13,34.04,34.13,739100.0,22.5347,22.5612,22.5017,22.5612,739100.0
2015-05-11 09:35:00,34.13,34.14,34.1,34.12,387500.0,22.5612,22.5678,22.5413,22.5545,387500.0
2015-05-11 09:40:00,34.12,34.15,34.09,34.14,339400.0,22.5545,22.5744,22.5347,22.5678,339400.0
2015-05-11 09:45:00,34.15,34.19,34.14,34.17,243600.0,22.5744,22.6008,22.5678,22.5876,243600.0
2015-05-11 09:50:00,34.18,34.19,34.15,34.18,230000.0,22.5942,22.6008,22.5744,22.5942,230000.0
2015-05-11 09:55:00,34.18,34.19,34.15,34.18,180900.0,22.5942,22.6008,22.5744,22.5942,180900.0
2015-05-11 10:00:00,34.18,34.2,34.17,34.19,461700.0,22.5942,22.6074,22.5876,22.6008,461700.0
2015-05-11 10:05:00,34.19,34.21,34.16,34.18,582900.0,22.6008,22.614,22.581,22.5942,582900.0
2015-05-11 10:10:00,34.19,34.21,34.17,34.19,366900.0,22.6008,22.614,22.5876,22.6008,366900.0
2015-05-11 10:15:00,34.19,34.21,34.19,34.2,441800.0,22.6008,22.614,22.6008,22.6074,441800.0
2015-05-11 10:20:00,34.21,34.25,34.2,34.24,404300.0,22.614,22.6405,22.6074,22.6339,404300.0
2015-05-11 10:25:00,34.25,34.26,34.17,34.17,480400.0,22.6405,22.6471,22.5876,22.5876,480400.0
2015-05-11 10:30:00,34.17,34.18,34.13,34.15,367200.0,22.5876,22.5942,22.5612,22.5744,367200.0
2015-05-11 10:35:00,34.15,34.16,34.1,34.1,257800.0,22.5744,22.581,22.5413,22.5413,257800.0
2015-05-11 10:40:00,34.11,34.16,34.1,34.15,216600.0,22.5479,22.581,22.5413,22.5744,216600.0
2015-05-11 10:45:00,34.15,34.16,34.13,34.14,207900.0,22.5744,22.581,22.5612,22.5678,207900.0
2015-05-11 10:50:00,34.14,34.16,34.13,34.14,147900.0,22.5678,22.581,22.5612,22.5678,147900.0
2015-05-11 10:55:00,34.13,34.14,34.08,34.12,216300.0,22.5612,22.5678,22.5281,22.5545,216300.0
2015-05-11 11:00:00,34.11,34.11,34.08,34.11,206400.0,22.5479,22.5479,22.5281,22.5479,206400.0
2015-05-11 11:05:00,34.11,34.11,34.08,34.1,130500.0,22.5479,22.5479,22.5281,22.5413,130500.0
2015-05-11 11:10:00,34.11,34.16,34.1,34.14,299200.0,22.5479,22.581,22.5413,22.5678,299200.0
2015-05-11 11:15:00,34.13,34.14,34.09,34.11,149900.0,22.5612,22.5678,22.5347,22.5479,149900.0
2015-05-11 11:20:00,34.12,34.12,34.07,34.07,116200.0,22.5545,22.5545,22.5215,22.5215,116200.0
2015-05-11 11:25:00,34.08,34.09,34.05,34.07,154400.0,22.5281,22.5347,22.5083,22.5215,154400.0
2015-05-11 11:30:00,34.07,34.07,34.05,34.05,123700.0,22.5215,22.5215,22.5083,22.5083,123700.0
2015-05-11 11:35:00,34.05,34.06,34.04,34.05,184500.0,22.5083,22.5149,22.5017,22.5083,184500.0
2015-05-11 11:40:00,34.06,34.09,34.04,34.04,176800.0,22.5149,22.5347,22.5017,22.5017,176800.0
2015-05-11 11:45:00,34.05,34.08,34.04,34.08,78700.0,22.5083,22.5281,22.5017,22.5281,78700.0
2015-05-11 11:50:00,34.08,34.08,34.06,34.06,113800.0,22.5281,22.5281,22.5149,22.5149,113800.0
2015-05-11 11:55:00,34.06,34.07,34.05,34.05,81800.0,22.5149,22.5215,22.5083,22.5083,81800.0
2015-05-11 12:00:00,34.05,34.07,34.05,34.05,237600.0,22.5083,22.5215,22.5083,22.5083,237600.0
2015-05-11 12:05:00,34.05,34.05,34.02,34.05,270600.0,22.5083,22.5083,22.4884,22.5083,270600.0
2015-05-11 12:10:00,34.05,34.05,34.03,34.04,109500.0,22.5083,22.5083,22.4951,22.5017,109500.0
2015-05-11 12:15:00,34.04,34.06,34.04,34.05,163300.0,22.5017,22.5149,22.5017,22.5083,163300.0
2015-05-11 12:20:00,34.05,34.06,34.0,34.02,123400.0,22.5083,22.5149,22.4752,22.4884,123400.0
2015-05-11 12:25:00,34.02,34.03,34.01,34.02,70300.0,22.4884,22.4951,22.4818,22.4884,70300.0
2015-05-11 12:30:00,34.02,34.03,34.01,34.01,104400.0,22.4884,22.4951,22.4818,22.4818,104400.0
2015-05-11 12:35:00,34.01,34.04,34.0,34.0,103600.0,22.4818,22.5017,22.4752,22.4752,103600.0
2015-05-11 12:40:00,34.0,34.01,33.97,33.99,216500.0,22.4752,22.4818,22.4554,22.4686,216500.0
2015-05-11 12:45:00,33.99,34.02,33.98,34.0,155100.0,22.4686,22.4884,22.462,22.4752,155100.0
2015-05-11 12:50:00,34.0,34.01,33.97,33.98,124500.0,22.4752,22.4818,22.4554,22.462,124500.0
2015-05-11 12:55:00,33.99,34.0,33.97,33.98,68700.0,22.4686,22.4752,22.4554,22.462,68700.0
2015-05-11 13:00:00,33.98,34.01,33.97,34.0,114800.0,22.462,22.4818,22.4554,22.4752,114800.0
2015-05-11 13:05:00,34.0,34.01,33.98,34.0,191700.0,22.4752,22.4818,22.462,22.4752,191700.0
2015-05-11 13:10:00,34.0,34.02,33.99,34.02,215900.0,22.4752,22.4884,22.4686,22.4884,215900.0
2015-05-11 13:15:00,34.02,34.02,34.0,34.0,57500.0,22.4884,22.4884,22.4752,22.4752,57500.0
2015-05-11 13:20:00,34.0,34.05,34.0,34.05,436600.0,22.4752,22.5083,22.4752,22.5083,436600.0
2015-05-11 13:25:00,34.05,34.08,34.04,34.07,205300.0,22.5083,22.5281,22.5017,22.5215,205300.0
2015-05-11 13:30:00,34.08,34.09,34.05,34.07,125500.0,22.5281,22.5347,22.5083,22.5215,125500.0
2015-05-11 13:35:00,34.07,34.09,34.05,34.09,146100.0,22.5215,22.5347,22.5083,22.5347,146100.0
2015-05-11 13:40:00,34.08,34.09,34.05,34.07,155800.0,22.5281,22.5347,22.5083,22.5215,155800.0
2015-05-11 13:45:00,34.07,34.08,34.06,34.07,98200.0,22.5215,22.5281,22.5149,22.5215,98200.0
2015-05-11 13:50:00,34.07,34.09,34.06,34.08,150200.0,22.5215,22.5347,22.5149,22.5281,150200.0
2015-05-11 13:55:00,34.08,34.08,34.04,34.05,205300.0,22.5281,22.5281,22.5017,22.5083,205300.0
2015-05-11 14:00:00,34.06,34.08,34.04,34.07,207000.0,22.5149,22.5281,22.5017,22.5215,207000.0
2015-05-11 14:05:00,34.07,34.07,34.0,34.01,158400.0,22.5215,22.5215,22.4752,22.4818,158400.0
2015-05-11 14:10:00,34.02,34.02,33.99,34.01,97800.0,22.4884,22.4884,22.4686,22.4818,97800.0
2015-05-11 14:15:00,34.01,34.01,33.97,33.99,161300.0,22.4818,22.4818,22.4554,22.4686,161300.0
2015-05-11 14:20:00,34.0,34.01,33.99,33.99,130200.0,22.4752,22.4818,22.4686,22.4686,130200.0
2015-05-11 14:25:00,34.0,34.02,33.99,34.01,152900.0,22.4752,22.4884,22.4686,22.4818,152900.0
2015-05-11 14:30:00,34.0,34.03,34.0,34.02,214900.0,22.4752,22.4951,22.4752,22.4884,214900.0
2015-05-11 14:35:00,34.02,34.03,33.99,34.0,195100.0,22.4884,22.4951,22.4686,22.4752,195100.0
2015-05-11 14:40:00,34.0,34.03,33.99,34.01,134100.0,22.4752,22.4951,22.4686,22.4818,134100.0
2015-05-11 14:45:00,34.01,34.01,33.98,34.0,133700.0,22.4818,22.4818,22.462,22.4752,133700.0
2015-05-11 14:50:00,34.0,34.0,33.98,33.99,194600.0,22.4752,22.4752,22.462,22.4686,194600.0
2015-05-11 14:55:00,33.98,33.99,33.95,33.98,175000.0,22.462,22.4686,22.4422,22.462,175000.0
2015-05-11 15:00:00,33.97,33.97,33.94,33.94,144900.0,22.4554,22.4554,22.4356,22.4356,144900.0
2015-05-11 15:05:00,33.95,33.97,33.94,33.97,114900.0,22.4422,22.4554,22.4356,22.4554,114900.0
2015-05-11 15:10:00,33.97,33.99,33.95,33.99,218200.0,22.4554,22.4686,22.4422,22.4686,218200.0
2015-05-11 15:15:00,33.98,34.0,33.97,33.98,187200.0,22.462,22.4752,22.4554,22.462,187200.0
2015-05-11 15:20:00,33.97,34.0,33.96,33.98,241200.0,22.4554,22.4752,22.4488,22.462,241200.0
2015-05-11 15:25:00,33.98,34.01,33.97,33.97,234900.0,22.462,22.4818,22.4554,22.4554,234900.0
2015-05-11 15:30:00,33.97,34.0,33.97,34.0,509500.0,22.4554,22.4752,22.4554,22.4752,509500.0
2015-05-11 15:35:00,34.0,34.01,33.98,34.0,570900.0,22.4752,22.4818,22.462,22.4752,570900.0
2015-05-11 15:40:00,34.0,34.01,33.99,34.0,507800.0,22.4752,22.4818,22.4686,22.4752,507800.0
2015-05-11 15:45:00,34.0,34.03,33.97,33.99,611400.0,22.4752,22.4951,22.4554,22.4686,611400.0
2015-05-11 15:50:00,33.99,34.01,33.96,34.01,348700.0,22.4686,22.4818,22.4488,22.4818,348700.0
2015-05-11 15:55:00,34.01,34.08,33.96,33.97,1824700.0,22.4818,22.5281,22.4488,22.4554,1824700.0
2015-05-12 09:30:00,33.81,33.85,33.76,33.84,916100.0,22.3496,22.3761,22.3166,22.3695,916100.0
2015-05-12 09:35:00,33.84,33.88,33.79,33.82,327500.0,22.3695,22.3959,22.3364,22.3562,327500.0
2015-05-12 09:40:00,33.82,33.82,33.72,33.75,651100.0,22.3562,22.3562,22.2901,22.31,651100.0
2015-05-12 09:45:00,33.75,33.77,33.74,33.77,423400.0,22.31,22.3232,22.3034,22.3232,423400.0
2015-05-12 09:50:00,33.76,33.84,33.76,33.83,187400.0,22.3166,22.3695,22.3166,22.3628,187400.0
2015-05-12 09:55:00,33.83,33.86,33.78,33.79,347000.0,22.3628,22.3827,22.3298,22.3364,347000.0
2015-05-12 10:00:00,33.78,33.81,33.75,33.79,270600.0,22.3298,22.3496,22.31,22.3364,270600.0
2015-05-12 10:05:00,33.79,33.81,33.75,33.8,280500.0,22.3364,22.3496,22.31,22.343,280500.0
2015-05-12 10:10:00,33.8,33.81,33.75,33.76,165300.0,22.343,22.3496,22.31,22.3166,165300.0
2015-05-12 10:15:00,33.75,33.8,33.73,33.75,225500.0,22.31,22.343,22.2967,22.31,225500.0
2015-05-12 10:20:00,33.76,33.78,33.72,33.75,225200.0,22.3166,22.3298,22.2901,22.31,225200.0
2015-05-12 10:25:00,33.75,33.79,33.75,33.76,137200.0,22.31,22.3364,22.31,22.3166,137200.0
2015-05-12 10:30:00,33.76,33.85,33.75,33.85,154900.0,22.3166,22.3761,22.31,22.3761,154900.0
2015-05-12 10:35:00,33.84,33.93,33.83,33.92,232500.0,22.3695,22.429,22.3628,22.4223,232500.0
2015-05-12 10:40:00,33.92,33.96,33.91,33.94,188900.0,22.4223,22.4488,22.4157,22.4356,188900.0
2015-05-12 10:45:00,33.94,33.96,33.92,33.92,275700.0,22.4356,22.4488,22.4223,22.4223,275700.0
2015-05-12 10:50:00,33.92,33.93,33.9,33.91,102300.0,22.4223,22.429,22.4091,22.4157,102300.0
2015-05-12 10:55:00,33.9,33.91,33.84,33.84,192900.0,22.4091,22.4157,22.3695,22.3695,192900.0
2015-05-12 11:00:00,33.84,33.88,33.84,33.88,242000.0,22.3695,22.3959,22.3695,22.3959,242000.0
2015-05-12 11:05:00,33.88,33.9,33.86,33.87,322300.0,22.3959,22.4091,22.3827,22.3893,322300.0
2015-05-12 11:10:00,33.87,33.88,33.85,33.85,174500.0,22.3893,22.3959,22.3761,22.3761,174500.0
2015-05-12 11:15:00,33.85,33.87,33.82,33.83,184700.0,22.3761,22.3893,22.3562,22.3628,184700.0
2015-05-12 11:20:00,33.83,33.84,33.81,33.82,176700.0,22.3628,22.3695,22.3496,22.3562,176700.0
2015-05-12 11:25:00,33.81,33.82,33.77,33.77,104900.0,22.3496,22.3562,22.3232,22.3232,104900.0
2015-05-12 11:30:00,33.78,33.83,33.77,33.82,190300.0,22.3298,22.3628,22.3232,22.3562,190300.0
2015-05-12 11:35:00,33.83,33.83,33.81,33.82,65900.0,22.3628,22.3628,22.3496,22.3562,65900.0
2015-05-12 11:40:00,33.83,33.83,33.81,33.81,81900.0,22.3628,22.3628,22.3496,22.3496,81900.0
2015-05-12 11:45:00,33.82,33.84,33.81,33.83,196200.0,22.3562,22.3695,22.3496,22.3628,196200.0
2015-05-12 11:50:00,33.83,33.83,33.8,33.82,101100.0,22.3628,22.3628,22.343,22.3562,101100.0
2015-05-12 11:55:00,33.82,33.82,33.79,33.79,114900.0,22.3562,22.3562,22.3364,22.3364,114900.0
2015-05-12 12:00:00,33.8,33.81,33.78,33.78,215300.0,22.343,22.3496,22.3298,22.3298,215300.0
2015-05-12 12:05:00,33.78,33.79,33.75,33.75,115600.0,22.3298,22.3364,22.31,22.31,115600.0
2015-05-12 12:10:00,33.75,33.76,33.74,33.76,222900.0,22.31,22.3166,22.3034,22.3166,222900.0
2015-05-12 12:15:00,33.76,33.78,33.75,33.77,73100.0,22.3166,22.3298,22.31,22.3232,73100.0
2015-05-12 12:20:00,33.78,33.78,33.76,33.76,88100.0,22.3298,22.3298,22.3166,22.3166,88100.0
2015-05-12 12:25:00,33.77,33.77,33.74,33.74,86900.0,22.3232,22.3232,22.3034,22.3034,86900.0
2015-05-12 12:30:00,33.75,33.78,33.74,33.78,88500.0,22.31,22.3298,22.3034,22.3298,88500.0
2015-05-12 12:35:00,33.78,33.82,33.77,33.82,59900.0,22.3298,22.3562,22.3232,22.3562,59900.0
2015-05-12 12:40:00,33.82,33.83,33.81,33.82,143900.0,22.3562,22.3628,22.3496,22.3562,143900.0
2015-05-12 12:45:00,33.81,33.82,33.77,33.8,204800.0,22.3496,22.3562,22.3232,22.343,204800.0
2015-05-12 12:50:00,33.8,33.85,33.79,33.84,135800.0,22.343,22.3761,22.3364,22.3695,135800.0
2015-05-12 12:55:00,33.84,33.85,33.83,33.84,134100.0,22.3695,22.3761,22.3628,22.3695,134100.0
2015-05-12 13:00:00,33.84,33.86,33.83,33.83,122600.0,22.3695,22.3827,22.3628,22.3628,122600.0
2015-05-12 13:05:00,33.83,33.85,33.82,33.85,79000.0,22.3628,22.3761,22.3562,22.3761,79000.0
2015-05-12 13:10:00,33.84,33.86,33.83,33.86,284100.0,22.3695,22.3827,22.3628,22.3827,284100.0
2015-05-12 13:15:00,33.86,33.86,33.8,33.8,114200.0,22.3827,22.3827,22.343,22.343,114200.0
2015-05-12 13:20:00,33.8,33.82,33.8,33.81,171600.0,22.343,22.3562,22.343,22.3496,171600.0
2015-05-12 13:25:00,33.82,33.83,33.8,33.81,99100.0,22.3562,22.3628,22.343,22.3496,99100.0
2015-05-12 13:30:00,33.81,33.82,33.8,33.81,60900.0,22.3496,22.3562,22.343,22.3496,60900.0
2015-05-12 13:35:00,33.8,33.81,33.76,33.78,108700.0,22.343,22.3496,22.3166,22.3298,108700.0
2015-05-12 13:40:00,33.77,33.78,33.75,33.76,61500.0,22.3232,22.3298,22.31,22.3166,61500.0
2015-05-12 13:45:00,33.76,33.76,33.73,33.73,164500.0,22.3166,22.3166,22.2967,22.2967,164500.0
2015-05-12 13:50:00,33.73,33.76,33.73,33.74,211200.0,22.2967,22.3166,22.2967,22.3034,211200.0
2015-05-12 13:55:00,33.75,33.76,33.74,33.75,213400.0,22.31,22.3166,22.3034,22.31,213400.0
2015-05-12 14:00:00,33.76,33.76,33.75,33.75,99200.0,22.3166,22.3166,22.31,22.31,99200.0
2015-05-12 14:05:00,33.75,33.76,33.74,33.75,161000.0,22.31,22.3166,22.3034,22.31,161000.0
2015-05-12 14:10:00,33.75,33.76,33.72,33.73,175400.0,22.31,22.3166,22.2901,22.2967,175400.0
2015-05-12 14:15:00,33.74,33.74,33.72,33.73,97900.0,22.3034,22.3034,22.2901,22.2967,97900.0
2015-05-12 14:20:00,33.73,33.76,33.73,33.75,99800.0,22.2967,22.3166,22.2967,22.31,99800.0
2015-05-12 14:25:00,33.75,33.77,33.75,33.76,159700.0,22.31,22.3232,22.31,22.3166,159700.0
2015-05-12 14:30:00,33.76,33.79,33.75,33.76,217200.0,22.3166,22.3364,22.31,22.3166,217200.0
2015-05-12 14:35:00,33.76,33.82,33.76,33.8,126000.0,22.3166,22.3562,22.3166,22.343,126000.0
2015-05-12 14:40:00,33.8,33.81,33.77,33.77,136600.0,22.343,22.3496,22.3232,22.3232,136600.0
2015-05-12 14:45:00,33.77,33.79,33.76,33.78,136600.0,22.3232,22.3364,22.3166,22.3298,136600.0
2015-05-12 14:50:00,33.79,33.8,33.77,33.8,97400.0,22.3364,22.343,22.3232,22.343,97400.0
2015-05-12 14:55:00,33.8,33.8,33.76,33.76,138900.0,22.343,22.343,22.3166,22.3166,138900.0
2015-05-12 15:00:00,33.77,33.78,33.76,33.77,143900.0,22.3232,22.3298,22.3166,22.3232,143900.0
2015-05-12 15:05:00,33.77,33.79,33.75,33.79,169100.0,22.3232,22.3364,22.31,22.3364,169100.0
2015-05-12 15:10:00,33.79,33.81,33.78,33.8,111500.0,22.3364,22.3496,22.3298,22.343,111500.0
2015-05-12 15:15:00,33.8,33.8,33.78,33.79,157600.0,22.343,22.343,22.3298,22.3364,157600.0
2015-05-12 15:20:00,33.78,33.81,33.78,33.79,118800.0,22.3298,22.3496,22.3298,22.3364,118800.0
2015-05-12 15:25:00,33.79,33.81,33.76,33.76,236200.0,22.3364,22.3496,22.3166,22.3166,236200.0
2015-05-12 15:30:00,33.77,33.8,33.76,33.8,239100.0,22.3232,22.343,22.3166,22.343,239100.0
2015-05-12 15:35:00,33.8,33.81,33.78,33.8,452000.0,22.343,22.3496,22.3298,22.343,452000.0
2015-05-12 15:40:00,33.8,33.8,33.76,33.78,310700.0,22.343,22.343,22.3166,22.3298,310700.0
2015-05-12 15:45:00,33.78,33.81,33.77,33.8,285300.0,22.3298,22.3496,22.3232,22.343,285300.0
2015-05-12 15:50:00,33.8,33.8,33.76,33.79,538700.0,22.343,22.343,22.3166,22.3364,538700.0
2015-05-12 15:55:00,33.79,33.79,33.76,33.76,806200.0,22.3364,22.3364,22.3166,22.3166,806200.0
2015-05-13 09:30:00,33.77,33.77,33.67,33.76,911400.0,22.3232,22.3232,22.2571,22.3166,911400.0
2015-05-13 09:35:00,33.76,33.8,33.73,33.76,386400.0,22.3166,22.343,22.2967,22.3166,386400.0
2015-05-13 09:40:00,33.76,33.8,33.75,33.79,340500.0,22.3166,22.343,22.31,22.3364,340500.0
2015-05-13 09:45:00,33.77,33.79,33.74,33.78,313800.0,22.3232,22.3364,22.3034,22.3298,313800.0
2015-05-13 09:50:00,33.78,33.78,33.73,33.74,273600.0,22.3298,22.3298,22.2967,22.3034,273600.0
2015-05-13 09:55:00,33.74,33.75,33.67,33.68,232100.0,22.3034,22.31,22.2571,22.2637,232100.0
2015-05-13 10:00:00,33.68,33.7,33.67,33.69,216600.0,22.2637,22.2769,22.2571,22.2703,216600.0
2015-05-13 10:05:00,33.69,33.7,33.67,33.68,183900.0,22.2703,22.2769,22.2571,22.2637,183900.0
2015-05-13 10:10:00,33.67,33.69,33.66,33.68,261700.0,22.2571,22.2703,22.2505,22.2637,261700.0
2015-05-13 10:15:00,33.68,33.69,33.66,33.67,349000.0,22.2637,22.2703,22.2505,22.2571,349000.0
2015-05-13 10:20:00,33.67,33.71,33.66,33.69,245400.0,22.2571,22.2835,22.2505,22.2703,245400.0
2015-05-13 10:25:00,33.69,33.71,33.67,33.68,254400.0,22.2703,22.2835,22.2571,22.2637,254400.0
2015-05-13 10:30:00,33.67,33.67,33.6,33.62,341300.0,22.2571,22.2571,22.2108,22.224,341300.0
2015-05-13 10:35:00,33.62,33.62,33.58,33.6,387500.0,22.224,22.224,22.1976,22.2108,387500.0
2015-05-13 10:40:00,33.59,33.61,33.58,33.58,278100.0,22.2042,22.2174,22.1976,22.1976,278100.0
2015-05-13 10:45:00,33.58,33.6,33.56,33.59,285600.0,22.1976,22.2108,22.1844,22.2042,285600.0
2015-05-13 10:50:00,33.58,33.62,33.58,33.62,300100.0,22.1976,22.224,22.1976,22.224,300100.0
2015-05-13 10:55:00,33.62,33.62,33.56,33.57,246400.0,22.224,22.224,22.1844,22.191,246400.0
2015-05-13 11:00:00,33.57,33.57,33.52,33.55,282400.0,22.191,22.191,22.1579,22.1778,282400.0
2015-05-13 11:05:00,33.56,33.57,33.54,33.56,243700.0,22.1844,22.191,22.1711,22.1844,243700.0
2015-05-13 11:10:00,33.56,33.57,33.54,33.55,407000.0,22.1844,22.191,22.1711,22.1778,407000.0
2015-05-13 11:15:00,33.56,33.57,33.52,33.56,565400.0,22.1844,22.191,22.1579,22.1844,565400.0
2015-05-13 11:20:00,33.55,33.56,33.51,33.53,175000.0,22.1778,22.1844,22.1513,22.1645,175000.0
2015-05-13 11:25:00,33.54,33.55,33.53,33.54,153800.0,22.1711,22.1778,22.1645,22.1711,153800.0
2015-05-13 11:30:00,33.54,33.56,33.51,33.54,338900.0,22.1711,22.1844,22.1513,22.1711,338900.0
2015-05-13 11:35:00,33.55,33.55,33.54,33.55,59100.0,22.1778,22.1778,22.1711,22.1778,59100.0
2015-05-13 11:40:00,33.54,33.56,33.54,33.55,163200.0,22.1711,22.1844,22.1711,22.1778,163200.0
2015-05-13 11:45:00,33.55,33.57,33.54,33.55,282600.0,22.1778,22.191,22.1711,22.1778,282600.0
2015-05-13 11:50:00,33.56,33.56,33.54,33.55,121500.0,22.1844,22.1844,22.1711,22.1778,121500.0
2015-05-13 11:55:00,33.54,33.56,33.54,33.55,206600.0,22.1711,22.1844,22.1711,22.1778,206600.0
2015-05-13 12:00:00,33.55,33.56,33.54,33.55,329900.0,22.1778,22.1844,22.1711,22.1778,329900.0
2015-05-13 12:05:00,33.55,33.56,33.55,33.55,118500.0,22.1778,22.1844,22.1778,22.1778,118500.0
2015-05-13 12:10:00,33.55,33.55,33.54,33.55,179200.0,22.1778,22.1778,22.1711,22.1778,179200.0
2015-05-13 12:15:00,33.54,33.55,33.53,33.54,152700.0,22.1711,22.1778,22.1645,22.1711,152700.0
2015-05-13 12:20:00,33.55,33.55,33.52,33.52,97700.0,22.1778,22.1778,22.1579,22.1579,97700.0
2015-05-13 12:25:00,33.52,33.53,33.48,33.51,361700.0,22.1579,22.1645,22.1315,22.1513,361700.0
2015-05-13 12:30:00,33.5,33.52,33.49,33.52,123900.0,22.1447,22.1579,22.1381,22.1579,123900.0
2015-05-13 12:35:00,33.51,33.54,33.51,33.54,99600.0,22.1513,22.1711,22.1513,22.1711,99600.0
2015-05-13 12:40:00,33.53,33.54,33.53,33.53,76700.0,22.1645,22.1711,22.1645,22.1645,76700.0
2015-05-13 12:45:00,33.53,33.54,33.52,33.52,203200.0,22.1645,22.1711,22.1579,22.1579,203200.0
2015-05-13 12:50:00,33.53,33.53,33.52,33.52,76200.0,22.1645,22.1645,22.1579,22.1579,76200.0
2015-05-13 12:55:00,33.53,33.53,33.51,33.51,59700.0,22.1645,22.1645,22.1513,22.1513,59700.0
2015-05-13 13:00:00,33.51,33.56,33.51,33.56,336400.0,22.1513,22.1844,22.1513,22.1844,336400.0
2015-05-13 13:05:00,33.55,33.56,33.55,33.55,74500.0,22.1778,22.1844,22.1778,22.1778,74500.0
2015-05-13 13:10:00,33.56,33.56,33.55,33.55,108200.0,22.1844,22.1844,22.1778,22.1778,108200.0
2015-05-13 13:15:00,33.55,33.56,33.55,33.55,114400.0,22.1778,22.1844,22.1778,22.1778,114400.0
2015-05-13 13:20:00,33.55,33.56,33.52,33.52,148200.0,22.1778,22.1844,22.1579,22.1579,148200.0
2015-05-13 13:25:00,33.52,33.54,33.52,33.54,83700.0,22.1579,22.1711,22.1579,22.1711,83700.0
2015-05-13 13:30:00,33.54,33.54,33.53,33.54,102800.0,22.1711,22.1711,22.1645,22.1711,102800.0
2015-05-13 13:35:00,33.54,33.56,33.53,33.54,274600.0,22.1711,22.1844,22.1645,22.1711,274600.0
2015-05-13 13:40:00,33.53,33.55,33.52,33.52,255700.0,22.1645,22.1778,22.1579,22.1579,255700.0
2015-05-13 13:45:00,33.52,33.53,33.51,33.52,109100.0,22.1579,22.1645,22.1513,22.1579,109100.0
2015-05-13 13:50:00,33.52,33.52,33.5,33.5,98400.0,22.1579,22.1579,22.1447,22.1447,98400.0
2015-05-13 13:55:00,33.5,33.51,33.5,33.51,101200.0,22.1447,22.1513,22.1447,22.1513,101200.0
2015-05-13 14:00:00,33.51,33.51,33.49,33.51,351000.0,22.1513,22.1513,22.1381,22.1513,351000.0
2015-05-13 14:05:00,33.5,33.51,33.47,33.48,170400.0,22.1447,22.1513,22.1249,22.1315,170400.0
2015-05-13 14:10:00,33.49,33.51,33.48,33.51,187700.0,22.1381,22.1513,22.1315,22.1513,187700.0
2015-05-13 14:15:00,33.51,33.51,33.48,33.5,167900.0,22.1513,22.1513,22.1315,22.1447,167900.0
2015-05-13 14:20:00,33.49,33.5,33.48,33.5,145800.0,22.1381,22.1447,22.1315,22.1447,145800.0
2015-05-13 14:25:00,33.49,33.51,33.49,33.51,151700.0,22.1381,22.1513,22.1381,22.1513,151700.0
2015-05-13 14:30:00,33.51,33.51,33.48,33.5,172600.0,22.1513,22.1513,22.1315,22.1447,172600.0
2015-05-13 14:35:00,33.5,33.52,33.5,33.52,248700.0,22.1447,22.1579,22.1447,22.1579,248700.0
2015-05-13 14:40:00,33.52,33.53,33.51,33.52,140700.0,22.1579,22.1645,22.1513,22.1579,140700.0
2015-05-13 14:45:00,33.52,33.55,33.52,33.54,274900.0,22.1579,22.1778,22.1579,22.1711,274900.0
2015-05-13 14:50:00,33.55,33.55,33.52,33.52,221100.0,22.1778,22.1778,22.1579,22.1579,221100.0
2015-05-13 14:55:00,33.53,33.53,33.5,33.5,102100.0,22.1645,22.1645,22.1447,22.1447,102100.0
2015-05-13 15:00:00,33.51,33.53,33.5,33.52,330700.0,22.1513,22.1645,22.1447,22.1579,330700.0
2015-05-13 15:05:00,33.52,33.55,33.51,33.54,321900.0,22.1579,22.1778,22.1513,22.1711,321900.0
2015-05-13 15:10:00,33.54,33.54,33.51,33.51,144100.0,22.1711,22.1711,22.1513,22.1513,144100.0
2015-05-13 15:15:00,33.52,33.52,33.51,33.51,120400.0,22.1579,22.1579,22.1513,22.1513,120400.0
2015-05-13 15:20:00,33.51,33.52,33.48,33.51,497400.0,22.1513,22.1579,22.1315,22.1513,497400.0
2015-05-13 15:25:00,33.51,33.53,33.5,33.5,222800.0,22.1513,22.1645,22.1447,22.1447,222800.0
2015-05-13 15:30:00,33.5,33.51,33.49,33.5,343100.0,22.1447,22.1513,22.1381,22.1447,343100.0
2015-05-13 15:35:00,33.5,33.51,33.49,33.51,360700.0,22.1447,22.1513,22.1381,22.1513,360700.0
2015-05-13 15:40:00,33.51,33.53,33.49,33.52,565600.0,22.1513,22.1645,22.1381,22.1579,565600.0
2015-05-13 15:45:00,33.52,33.54,33.51,33.52,722700.0,22.1579,22.1711,22.1513,22.1579,722700.0
2015-05-13 15:50:00,33.52,33.56,33.52,33.55,802900.0,22.1579,22.1844,22.1579,22.1778,802900.0
2015-05-13 15:55:00,33.55,33.56,33.52,33.53,1064100.0,22.1778,22.1844,22.1579,22.1645,1064100.0
2015-05-14 09:30:00,33.71,33.76,33.66,33.69,925600.0,22.2835,22.3166,22.2505,22.2703,925600.0
2015-05-14 09:35:00,33.7,33.83,33.69,33.83,457400.0,22.2769,22.3628,22.2703,22.3628,457400.0
2015-05-14 09:40:00,33.83,33.84,33.75,33.81,590000.0,22.3628,22.3695,22.31,22.3496,590000.0
2015-05-14 09:45:00,33.81,33.83,33.77,33.77,280400.0,22.3496,22.3628,22.3232,22.3232,280400.0
2015-05-14 09:50:00,33.77,33.81,33.77,33.79,202400.0,22.3232,22.3496,22.3232,22.3364,202400.0
2015-05-14 09:55:00,33.79,33.79,33.74,33.76,233200.0,22.3364,22.3364,22.3034,22.3166,233200.0
2015-05-14 10:00:00,33.76,33.76,33.71,33.75,371900.0,22.3166,22.3166,22.2835,22.31,371900.0
2015-05-14 10:05:00,33.75,33.78,33.74,33.77,258400.0,22.31,22.3298,22.3034,22.3232,258400.0
2015-05-14 10:10:00,33.77,33.8,33.76,33.8,244900.0,22.3232,22.343,22.3166,22.343,244900.0
2015-05-14 10:15:00,33.8,33.8,33.78,33.79,284400.0,22.343,22.343,22.3298,22.3364,284400.0
2015-05-14 10:20:00,33.79,33.81,33.77,33.8,131100.0,22.3364,22.3496,22.3232,22.343,131100.0
2015-05-14 10:25:00,33.8,33.81,33.77,33.79,159400.0,22.343,22.3496,22.3232,22.3364,159400.0
2015-05-14 10:30:00,33.79,33.81,33.78,33.8,135500.0,22.3364,22.3496,22.3298,22.343,135500.0
2015-05-14 10:35:00,33.79,33.81,33.79,33.8,179600.0,22.3364,22.3496,22.3364,22.343,179600.0
2015-05-14 10:40:00,33.8,33.81,33.78,33.81,133100.0,22.343,22.3496,22.3298,22.3496,133100.0
2015-05-14 10:45:00,33.8,33.85,33.8,33.85,115100.0,22.343,22.3761,22.343,22.3761,115100.0
2015-05-14 10:50:00,33.85,33.85,33.83,33.84,193500.0,22.3761,22.3761,22.3628,22.3695,193500.0
2015-05-14 10:55:00,33.84,33.87,33.83,33.83,244800.0,22.3695,22.3893,22.3628,22.3628,244800.0
2015-05-14 11:00:00,33.83,33.84,33.81,33.82,148600.0,22.3628,22.3695,22.3496,22.3562,148600.0
2015-05-14 11:05:00,33.82,33.82,33.79,33.8,112000.0,22.3562,22.3562,22.3364,22.343,112000.0
2015-05-14 11:10:00,33.79,33.81,33.78,33.8,105800.0,22.3364,22.3496,22.3298,22.343,105800.0
2015-05-14 11:15:00,33.8,33.8,33.78,33.8,150600.0,22.343,22.343,22.3298,22.343,150600.0
2015-05-14 11:20:00,33.79,33.83,33.78,33.83,143900.0,22.3364,22.3628,22.3298,22.3628,143900.0
2015-05-14 11:25:00,33.83,33.84,33.81,33.84,125500.0,22.3628,22.3695,22.3496,22.3695,125500.0
2015-05-14 11:30:00,33.84,33.85,33.82,33.83,158900.0,22.3695,22.3761,22.3562,22.3628,158900.0
2015-05-14 11:35:00,33.83,33.84,33.83,33.84,61100.0,22.3628,22.3695,22.3628,22.3695,61100.0
2015-05-14 11:40:00,33.83,33.85,33.83,33.84,80700.0,22.3628,22.3761,22.3628,22.3695,80700.0
2015-05-14 11:45:00,33.85,33.86,33.81,33.84,255300.0,22.3761,22.3827,22.3496,22.3695,255300.0
2015-05-14 11:50:00,33.84,33.86,33.82,33.85,135800.0,22.3695,22.3827,22.3562,22.3761,135800.0
2015-05-14 11:55:00,33.85,33.88,33.85,33.88,92500.0,22.3761,22.3959,22.3761,22.3959,92500.0
2015-05-14 12:00:00,33.88,33.88,33.86,33.88,85600.0,22.3959,22.3959,22.3827,22.3959,85600.0
2015-05-14 12:05:00,33.88,33.88,33.85,33.86,99200.0,22.3959,22.3959,22.3761,22.3827,99200.0
2015-05-14 12:10:00,33.87,33.89,33.86,33.89,75100.0,22.3893,22.4025,22.3827,22.4025,75100.0
2015-05-14 12:15:00,33.89,33.9,33.88,33.89,106900.0,22.4025,22.4091,22.3959,22.4025,106900.0
2015-05-14 12:20:00,33.89,33.91,33.89,33.89,211900.0,22.4025,22.4157,22.4025,22.4025,211900.0
2015-05-14 12:25:00,33.9,33.9,33.88,33.89,130600.0,22.4091,22.4091,22.3959,22.4025,130600.0
2015-05-14 12:30:00,33.9,33.93,33.89,33.91,148500.0,22.4091,22.429,22.4025,22.4157,148500.0
2015-05-14 12:35:00,33.91,33.92,33.88,33.89,81200.0,22.4157,22.4223,22.3959,22.4025,81200.0
2015-05-14 12:40:00,33.89,33.9,33.88,33.9,100000.0,22.4025,22.4091,22.3959,22.4091,100000.0
2015-05-14 12:45:00,33.9,33.9,33.89,33.9,100600.0,22.4091,22.4091,22.4025,22.4091,100600.0
2015-05-14 12:50:00,33.9,33.92,33.89,33.91,123900.0,22.4091,22.4223,22.4025,22.4157,123900.0
2015-05-14 12:55:00,33.91,33.93,33.91,33.92,77800.0,22.4157,22.429,22.4157,22.4223,77800.0
2015-05-14 13:00:00,33.93,33.95,33.92,33.95,98000.0,22.429,22.4422,22.4223,22.4422,98000.0
2015-05-14 13:05:00,33.94,33.96,33.94,33.94,158300.0,22.4356,22.4488,22.4356,22.4356,158300.0
2015-05-14 13:10:00,33.95,33.95,33.93,33.95,58700.0,22.4422,22.4422,22.429,22.4422,58700.0
2015-05-14 13:15:00,33.95,33.95,33.94,33.94,62100.0,22.4422,22.4422,22.4356,22.4356,62100.0
2015-05-14 13:20:00,33.94,33.96,33.94,33.96,85200.0,22.4356,22.4488,22.4356,22.4488,85200.0
2015-05-14 13:25:00,33.96,33.98,33.95,33.98,90600.0,22.4488,22.462,22.4422,22.462,90600.0
2015-05-14 13:30:00,33.98,33.99,33.97,33.98,146800.0,22.462,22.4686,22.4554,22.462,146800.0
2015-05-14 13:35:00,33.98,33.99,33.96,33.97,146900.0,22.462,22.4686,22.4488,22.4554,146900.0
2015-05-14 13:40:00,33.96,33.97,33.95,33.95,52000.0,22.4488,22.4554,22.4422,22.4422,52000.0
2015-05-14 13:45:00,33.95,33.96,33.93,33.93,82100.0,22.4422,22.4488,22.429,22.429,82100.0
2015-05-14 13:50:00,33.93,33.94,33.92,33.92,81600.0,22.429,22.4356,22.4223,22.4223,81600.0
2015-05-14 13:55:00,33.92,33.93,33.92,33.92,53200.0,22.4223,22.429,22.4223,22.4223,53200.0
2015-05-14 14:00:00,33.93,33.93,33.91,33.93,100600.0,22.429,22.429,22.4157,22.429,100600.0
2015-05-14 14:05:00,33.93,33.94,33.92,33.93,132300.0,22.429,22.4356,22.4223,22.429,132300.0
2015-05-14 14:10:00,33.94,33.94,33.91,33.94,137900.0,22.4356,22.4356,22.4157,22.4356,137900.0
2015-05-14 14:15:00,33.94,33.95,33.93,33.95,96000.0,22.4356,22.4422,22.429,22.4422,96000.0
2015-05-14 14:20:00,33.94,33.95,33.92,33.93,142700.0,22.4356,22.4422,22.4223,22.429,142700.0
2015-05-14 14:25:00,33.93,33.93,33.92,33.93,41500.0,22.429,22.429,22.4223,22.429,41500.0
2015-05-14 14:30:00,33.93,33.94,33.91,33.91,180200.0,22.429,22.4356,22.4157,22.4157,180200.0
2015-05-14 14:35:00,33.91,33.93,33.91,33.92,114700.0,22.4157,22.429,22.4157,22.4223,114700.0
2015-05-14 14:40:00,33.91,33.95,33.91,33.95,190000.0,22.4157,22.4422,22.4157,22.4422,190000.0
2015-05-14 14:45:00,33.95,33.95,33.93,33.94,82000.0,22.4422,22.4422,22.429,22.4356,82000.0
2015-05-14 14:50:00,33.94,33.94,33.91,33.92,125200.0,22.4356,22.4356,22.4157,22.4223,125200.0
2015-05-14 14:55:00,33.93,33.94,33.91,33.94,139700.0,22.429,22.4356,22.4157,22.4356,139700.0
2015-05-14 15:00:00,33.94,33.94,33.91,33.93,126900.0,22.4356,22.4356,22.4157,22.429,126900.0
2015-05-14 15:05:00,33.93,33.94,33.92,33.93,119300.0,22.429,22.4356,22.4223,22.429,119300.0
2015-05-14 15:10:00,33.94,33.95,33.93,33.94,88300.0,22.4356,22.4422,22.429,22.4356,88300.0
2015-05-14 15:15:00,33.94,33.95,33.92,33.92,185700.0,22.4356,22.4422,22.4223,22.4223,185700.0
2015-05-14 15:20:00,33.92,33.95,33.92,33.94,129300.0,22.4223,22.4422,22.4223,22.4356,129300.0
2015-05-14 15:25:00,33.93,33.94,33.92,33.92,135300.0,22.429,22.4356,22.4223,22.4223,135300.0
2015-05-14 15:30:00,33.93,33.94,33.92,33.93,101300.0,22.429,22.4356,22.4223,22.429,101300.0
2015-05-14 15:35:00,33.93,33.94,33.92,33.93,209700.0,22.429,22.4356,22.4223,22.429,209700.0
2015-05-14 15:40:00,33.92,33.93,33.9,33.9,227800.0,22.4223,22.429,22.4091,22.4091,227800.0
2015-05-14 15:45:00,33.9,33.91,33.89,33.91,370400.0,22.4091,22.4157,22.4025,22.4157,370400.0
2015-05-14 15:50:00,33.91,33.92,33.9,33.92,600300.0,22.4157,22.4223,22.4091,22.4223,600300.0
2015-05-14 15:55:00,33.91,33.95,33.91,33.93,1255500.0,22.4157,22.4422,22.4157,22.429,1255500.0
2015-05-15 09:30:00,34.0,34.04,33.99,34.03,1775100.0,22.4752,22.5017,22.4686,22.4951,1775100.0
2015-05-15 09:35:00,34.02,34.03,33.98,34.02,240400.0,22.4884,22.4951,22.462,22.4884,240400.0
2015-05-15 09:40:00,34.02,34.04,33.97,34.04,367900.0,22.4884,22.5017,22.4554,22.5017,367900.0
2015-05-15 09:45:00,34.04,34.05,34.01,34.04,120200.0,22.5017,22.5083,22.4818,22.5017,120200.0
2015-05-15 09:50:00,34.03,34.06,34.0,34.03,238800.0,22.4951,22.5149,22.4752,22.4951,238800.0
2015-05-15 09:55:00,34.03,34.05,34.01,34.03,119000.0,22.4951,22.5083,22.4818,22.4951,119000.0
2015-05-15 10:00:00,34.03,34.04,33.97,33.97,302100.0,22.4951,22.5017,22.4554,22.4554,302100.0
2015-05-15 10:05:00,33.97,33.99,33.95,33.97,197200.0,22.4554,22.4686,22.4422,22.4554,197200.0
2015-05-15 10:10:00,33.96,33.99,33.96,33.97,208300.0,22.4488,22.4686,22.4488,22.4554,208300.0
2015-05-15 10:15:00,33.97,34.0,33.94,33.95,131600.0,22.4554,22.4752,22.4356,22.4422,131600.0
2015-05-15 10:20:00,33.95,33.98,33.94,33.94,98400.0,22.4422,22.462,22.4356,22.4356,98400.0
2015-05-15 10:25:00,33.94,33.98,33.94,33.96,89300.0,22.4356,22.462,22.4356,22.4488,89300.0
2015-05-15 10:30:00,33.96,33.98,33.92,33.94,173200.0,22.4488,22.462,22.4223,22.4356,173200.0
2015-05-15 10:35:00,33.94,34.0,33.93,33.95,151500.0,22.4356,22.4752,22.429,22.4422,151500.0
2015-05-15 10:40:00,33.94,33.95,33.93,33.94,265000.0,22.4356,22.4422,22.429,22.4356,265000.0
2015-05-15 10:45:00,33.94,34.0,33.93,33.97,181400.0,22.4356,22.4752,22.429,22.4554,181400.0
2015-05-15 10:50:00,33.97,34.01,33.97,34.0,226700.0,22.4554,22.4818,22.4554,22.4752,226700.0
2015-05-15 10:55:00,33.99,34.0,33.97,33.98,163900.0,22.4686,22.4752,22.4554,22.462,163900.0
2015-05-15 11:00:00,33.98,34.0,33.98,33.99,77900.0,22.462,22.4752,22.462,22.4686,77900.0
2015-05-15 11:05:00,34.0,34.02,33.99,34.0,75700.0,22.4752,22.4884,22.4686,22.4752,75700.0
2015-05-15 11:10:00,34.0,34.0,33.98,33.99,144700.0,22.4752,22.4752,22.462,22.4686,144700.0
2015-05-15 11:15:00,33.99,34.0,33.95,33.96,153200.0,22.4686,22.4752,22.4422,22.4488,153200.0
2015-05-15 11:20:00,33.96,33.98,33.94,33.98,102600.0,22.4488,22.462,22.4356,22.462,102600.0
2015-05-15 11:25:00,33.97,34.0,33.97,33.97,116500.0,22.4554,22.4752,22.4554,22.4554,116500.0
2015-05-15 11:30:00,33.97,33.99,33.94,33.94,128800.0,22.4554,22.4686,22.4356,22.4356,128800.0
2015-05-15 11:35:00,33.94,33.97,33.93,33.95,86800.0,22.4356,22.4554,22.429,22.4422,86800.0
2015-05-15 11:40:00,33.94,33.98,33.94,33.98,81700.0,22.4356,22.462,22.4356,22.462,81700.0
2015-05-15 11:45:00,33.98,34.01,33.97,33.99,159800.0,22.462,22.4818,22.4554,22.4686,159800.0
2015-05-15 11:50:00,34.0,34.01,33.99,34.0,121100.0,22.4752,22.4818,22.4686,22.4752,121100.0
2015-05-15 11:55:00,34.0,34.01,33.99,34.0,102600.0,22.4752,22.4818,22.4686,22.4752,102600.0
2015-05-15 12:00:00,34.0,34.01,33.99,34.0,92200.0,22.4752,22.4818,22.4686,22.4752,92200.0
2015-05-15 12:05:00,34.0,34.0,33.97,33.98,103200.0,22.4752,22.4752,22.4554,22.462,103200.0
2015-05-15 12:10:00,33.98,34.01,33.97,34.0,94400.0,22.462,22.4818,22.4554,22.4752,94400.0
2015-05-15 12:15:00,34.0,34.01,33.99,34.0,58000.0,22.4752,22.4818,22.4686,22.4752,58000.0
2015-05-15 12:20:00,34.0,34.02,33.99,34.01,130600.0,22.4752,22.4884,22.4686,22.4818,130600.0
2015-05-15 12:25:00,34.01,34.01,34.0,34.01,52400.0,22.4818,22.4818,22.4752,22.4818,52400.0
2015-05-15 12:30:00,34.01,34.02,34.0,34.0,132400.0,22.4818,22.4884,22.4752,22.4752,132400.0
2015-05-15 12:35:00,34.01,34.01,34.0,34.0,81600.0,22.4818,22.4818,22.4752,22.4752,81600.0
2015-05-15 12:40:00,34.0,34.03,34.0,34.01,107400.0,22.4752,22.4951,22.4752,22.4818,107400.0
2015-05-15 12:45:00,34.01,34.01,33.99,34.0,37200.0,22.4818,22.4818,22.4686,22.4752,37200.0
2015-05-15 12:50:00,33.99,34.0,33.99,33.99,35200.0,22.4686,22.4752,22.4686,22.4686,35200.0
2015-05-15 12:55:00,34.0,34.0,33.97,33.97,77800.0,22.4752,22.4752,22.4554,22.4554,77800.0
2015-05-15 13:00:00,33.97,33.98,33.96,33.96,82100.0,22.4554,22.462,22.4488,22.4488,82100.0
2015-05-15 13:05:00,33.96,33.97,33.95,33.96,118800.0,22.4488,22.4554,22.4422,22.4488,118800.0
2015-05-15 13:10:00,33.95,33.97,33.95,33.95,65400.0,22.4422,22.4554,22.4422,22.4422,65400.0
2015-05-15 13:15:00,33.95,33.96,33.95,33.96,37200.0,22.4422,22.4488,22.4422,22.4488,37200.0
2015-05-15 13:20:00,33.96,33.97,33.95,33.97,60300.0,22.4488,22.4554,22.4422,22.4554,60300.0
2015-05-15 13:25:00,33.97,33.97,33.95,33.95,66300.0,22.4554,22.4554,22.4422,22.4422,66300.0
2015-05-15 13:30:00,33.95,33.96,33.95,33.96,32700.0,22.4422,22.4488,22.4422,22.4488,32700.0
2015-05-15 13:35:00,33.95,33.97,33.95,33.95,135900.0,22.4422,22.4554,22.4422,22.4422,135900.0
2015-05-15 13:40:00,33.95,33.98,33.95,33.97,183900.0,22.4422,22.462,22.4422,22.4554,183900.0
2015-05-15 13:45:00,33.97,33.98,33.96,33.97,74800.0,22.4554,22.462,22.4488,22.4554,74800.0
2015-05-15 13:50:00,33.96,33.97,33.96,33.97,38900.0,22.4488,22.4554,22.4488,22.4554,38900.0
2015-05-15 13:55:00,33.97,33.97,33.96,33.97,83900.0,22.4554,22.4554,22.4488,22.4554,83900.0
2015-05-15 14:00:00,33.97,33.99,33.96,33.98,89300.0,22.4554,22.4686,22.4488,22.462,89300.0
2015-05-15 14:05:00,33.98,33.99,33.97,33.99,70900.0,22.462,22.4686,22.4554,22.4686,70900.0
2015-05-15 14:10:00,33.99,34.0,33.98,34.0,105300.0,22.4686,22.4752,22.462,22.4752,105300.0
2015-05-15 14:15:00,34.0,34.0,33.99,34.0,29300.0,22.4752,22.4752,22.4686,22.4752,29300.0
2015-05-15 14:20:00,34.0,34.0,33.98,33.99,61400.0,22.4752,22.4752,22.462,22.4686,61400.0
2015-05-15 14:25:00,33.99,33.99,33.98,33.98,91200.0,22.4686,22.4686,22.462,22.462,91200.0
2015-05-15 14:30:00,33.98,34.01,33.98,34.01,86600.0,22.462,22.4818,22.462,22.4818,86600.0
2015-05-15 14:35:00,34.01,34.02,34.0,34.01,156200.0,22.4818,22.4884,22.4752,22.4818,156200.0
2015-05-15 14:40:00,34.01,34.01,33.99,34.0,91800.0,22.4818,22.4818,22.4686,22.4752,91800.0
2015-05-15 14:45:00,34.0,34.0,33.98,33.98,133700.0,22.4752,22.4752,22.462,22.462,133700.0
2015-05-15 14:50:00,33.98,33.99,33.97,33.98,130100.0,22.462,22.4686,22.4554,22.462,130100.0
2015-05-15 14:55:00,33.98,33.99,33.97,33.98,168600.0,22.462,22.4686,22.4554,22.462,168600.0
2015-05-15 15:00:00,33.98,34.01,33.97,34.01,228800.0,22.462,22.4818,22.4554,22.4818,228800.0
2015-05-15 15:05:00,34.01,34.02,33.99,34.01,250500.0,22.4818,22.4884,22.4686,22.4818,250500.0
2015-05-15 15:10:00,34.01,34.02,34.0,34.01,125700.0,22.4818,22.4884,22.4752,22.4818,125700.0
2015-05-15 15:15:00,34.01,34.01,33.99,33.99,120500.0,22.4818,22.4818,22.4686,22.4686,120500.0
2015-05-15 15:20:00,33.99,34.0,33.99,33.99,91100.0,22.4686,22.4752,22.4686,22.4686,91100.0
2015-05-15 15:25:00,33.99,34.0,33.99,33.99,124600.0,22.4686,22.4752,22.4686,22.4686,124600.0
2015-05-15 15:30:00,34.0,34.02,33.99,34.01,265800.0,22.4752,22.4884,22.4686,22.4818,265800.0
2015-05-15 15:35:00,34.01,34.02,34.01,34.01,201200.0,22.4818,22.4884,22.4818,22.4818,201200.0
2015-05-15 15:40:00,34.01,34.02,34.01,34.02,184300.0,22.4818,22.4884,22.4818,22.4884,184300.0
2015-05-15 15:45:00,34.02,34.04,34.01,34.02,697900.0,22.4884,22.5017,22.4818,22.4884,697900.0
2015-05-15 15:50:00,34.03,34.03,33.99,34.0,639600.0,22.4951,22.4951,22.4686,22.4752,639600.0
2015-05-15 15:55:00,34.0,34.01,33.98,33.99,1256400.0,22.4752,22.4818,22.462,22.4686,1256400.0
2015-05-18 09:30:00,33.98,34.06,33.97,34.02,464800.0,22.462,22.5149,22.4554,22.4884,464800.0
2015-05-18 09:35:00,34.02,34.02,33.96,33.97,275400.0,22.4884,22.4884,22.4488,22.4554,275400.0
2015-05-18 09:40:00,33.97,34.0,33.94,33.95,362800.0,22.4554,22.4752,22.4356,22.4422,362800.0
2015-05-18 09:45:00,33.95,33.99,33.94,33.98,186000.0,22.4422,22.4686,22.4356,22.462,186000.0
2015-05-18 09:50:00,33.98,34.02,33.96,33.98,234200.0,22.462,22.4884,22.4488,22.462,234200.0
2015-05-18 09:55:00,33.98,34.02,33.97,34.01,149100.0,22.462,22.4884,22.4554,22.4818,149100.0
2015-05-18 10:00:00,34.01,34.04,33.99,34.02,260700.0,22.4818,22.5017,22.4686,22.4884,260700.0
2015-05-18 10:05:00,34.02,34.03,33.98,33.98,231900.0,22.4884,22.4951,22.462,22.462,231900.0
2015-05-18 10:10:00,33.99,34.0,33.95,33.95,264200.0,22.4686,22.4752,22.4422,22.4422,264200.0
2015-05-18 10:15:00,33.95,33.98,33.95,33.96,181800.0,22.4422,22.462,22.4422,22.4488,181800.0
2015-05-18 10:20:00,33.97,33.97,33.95,33.95,212700.0,22.4554,22.4554,22.4422,22.4422,212700.0
2015-05-18 10:25:00,33.95,33.96,33.92,33.92,239100.0,22.4422,22.4488,22.4223,22.4223,239100.0
2015-05-18 10:30:00,33.92,33.96,33.92,33.95,188000.0,22.4223,22.4488,22.4223,22.4422,188000.0
2015-05-18 10:35:00,33.95,33.96,33.94,33.95,124600.0,22.4422,22.4488,22.4356,22.4422,124600.0
2015-05-18 10:40:00,33.95,33.96,33.93,33.95,185400.0,22.4422,22.4488,22.429,22.4422,185400.0
2015-05-18 10:45:00,33.95,33.97,33.94,33.96,207300.0,22.4422,22.4554,22.4356,22.4488,207300.0
2015-05-18 10:50:00,33.96,33.98,33.96,33.96,151800.0,22.4488,22.462,22.4488,22.4488,151800.0
2015-05-18 10:55:00,33.96,33.96,33.93,33.94,165300.0,22.4488,22.4488,22.429,22.4356,165300.0
2015-05-18 11:00:00,33.94,33.96,33.93,33.96,137700.0,22.4356,22.4488,22.429,22.4488,137700.0
2015-05-18 11:05:00,33.95,33.99,33.95,33.98,217400.0,22.4422,22.4686,22.4422,22.462,217400.0
2015-05-18 11:10:00,33.98,34.0,33.97,33.99,246100.0,22.462,22.4752,22.4554,22.4686,246100.0
2015-05-18 11:15:00,34.0,34.03,33.99,34.03,250000.0,22.4752,22.4951,22.4686,22.4951,250000.0
2015-05-18 11:20:00,34.03,34.04,33.99,34.01,411400.0,22.4951,22.5017,22.4686,22.4818,411400.0
2015-05-18 11:25:00,34.01,34.01,33.96,33.99,445300.0,22.4818,22.4818,22.4488,22.4686,445300.0
2015-05-18 11:30:00,33.98,34.01,33.97,33.98,264400.0,22.462,22.4818,22.4554,22.462,264400.0
2015-05-18 11:35:00,33.99,34.0,33.98,33.99,154100.0,22.4686,22.4752,22.462,22.4686,154100.0
2015-05-18 11:40:00,33.98,33.99,33.98,33.98,65700.0,22.462,22.4686,22.462,22.462,65700.0
2015-05-18 11:45:00,33.98,33.99,33.98,33.99,77000.0,22.462,22.4686,22.462,22.4686,77000.0
2015-05-18 11:50:00,33.99,33.99,33.97,33.98,193500.0,22.4686,22.4686,22.4554,22.462,193500.0
2015-05-18 11:55:00,33.97,33.98,33.97,33.98,80600.0,22.4554,22.462,22.4554,22.462,80600.0
2015-05-18 12:00:00,33.97,33.99,33.96,33.97,242300.0,22.4554,22.4686,22.4488,22.4554,242300.0
2015-05-18 12:05:00,33.97,33.99,33.96,33.99,161000.0,22.4554,22.4686,22.4488,22.4686,161000.0
2015-05-18 12:10:00,33.99,34.0,33.98,33.98,185700.0,22.4686,22.4752,22.462,22.462,185700.0
2015-05-18 12:15:00,33.98,33.99,33.96,33.98,189700.0,22.462,22.4686,22.4488,22.462,189700.0
2015-05-18 12:20:00,33.98,33.99,33.96,33.98,152500.0,22.462,22.4686,22.4488,22.462,152500.0
2015-05-18 12:25:00,33.98,34.0,33.97,33.98,139800.0,22.462,22.4752,22.4554,22.462,139800.0
2015-05-18 12:30:00,33.98,34.0,33.98,33.98,79000.0,22.462,22.4752,22.462,22.462,79000.0
2015-05-18 12:35:00,33.99,34.0,33.98,34.0,125800.0,22.4686,22.4752,22.462,22.4752,125800.0
2015-05-18 12:40:00,34.0,34.01,33.99,34.0,213400.0,22.4752,22.4818,22.4686,22.4752,213400.0
2015-05-18 12:45:00,33.99,34.02,33.98,34.02,207200.0,22.4686,22.4884,22.462,22.4884,207200.0
2015-05-18 12:50:00,34.02,34.02,34.01,34.01,60600.0,22.4884,22.4884,22.4818,22.4818,60600.0
2015-05-18 12:55:00,34.01,34.04,34.01,34.02,239300.0,22.4818,22.5017,22.4818,22.4884,239300.0
2015-05-18 13:00:00,34.02,34.02,34.0,34.01,76400.0,22.4884,22.4884,22.4752,22.4818,76400.0
2015-05-18 13:05:00,34.01,34.01,33.98,33.99,144400.0,22.4818,22.4818,22.462,22.4686,144400.0
2015-05-18 13:10:00,33.99,33.99,33.97,33.98,200100.0,22.4686,22.4686,22.4554,22.462,200100.0
2015-05-18 13:15:00,33.98,33.98,33.96,33.97,98400.0,22.462,22.462,22.4488,22.4554,98400.0
2015-05-18 13:20:00,33.97,33.99,33.96,33.98,144900.0,22.4554,22.4686,22.4488,22.462,144900.0
2015-05-18 13:25:00,33.98,34.01,33.97,34.01,311600.0,22.462,22.4818,22.4554,22.4818,311600.0
2015-05-18 13:30:00,34.01,34.01,33.99,34.0,131100.0,22.4818,22.4818,22.4686,22.4752,131100.0
2015-05-18 13:35:00,34.0,34.03,33.99,34.02,249400.0,22.4752,22.4951,22.4686,22.4884,249400.0
2015-05-18 13:40:00,34.02,34.03,33.99,33.99,311400.0,22.4884,22.4951,22.4686,22.4686,311400.0
2015-05-18 13:45:00,34.0,34.01,33.99,34.0,80400.0,22.4752,22.4818,22.4686,22.4752,80400.0
2015-05-18 13:50:00,34.01,34.03,34.0,34.03,192300.0,22.4818,22.4951,22.4752,22.4951,192300.0
2015-05-18 13:55:00,34.02,34.03,34.02,34.02,76000.0,22.4884,22.4951,22.4884,22.4884,76000.0
2015-05-18 14:00:00,34.02,34.03,34.02,34.02,85300.0,22.4884,22.4951,22.4884,22.4884,85300.0
2015-05-18 14:05:00,34.02,34.03,34.02,34.02,93400.0,22.4884,22.4951,22.4884,22.4884,93400.0
2015-05-18 14:10:00,34.03,34.03,34.02,34.03,189600.0,22.4951,22.4951,22.4884,22.4951,189600.0
2015-05-18 14:15:00,34.02,34.03,33.99,33.99,217800.0,22.4884,22.4951,22.4686,22.4686,217800.0
2015-05-18 14:20:00,34.0,34.0,33.98,33.99,118100.0,22.4752,22.4752,22.462,22.4686,118100.0
2015-05-18 14:25:00,33.98,33.99,33.98,33.98,97500.0,22.462,22.4686,22.462,22.462,97500.0
2015-05-18 14:30:00,33.99,33.99,33.97,33.97,192200.0,22.4686,22.4686,22.4554,22.4554,192200.0
2015-05-18 14:35:00,33.97,33.99,33.97,33.98,224800.0,22.4554,22.4686,22.4554,22.462,224800.0
2015-05-18 14:40:00,33.98,33.98,33.97,33.98,100100.0,22.462,22.462,22.4554,22.462,100100.0
2015-05-18 14:45:00,33.98,33.98,33.93,33.94,616100.0,22.462,22.462,22.429,22.4356,616100.0
2015-05-18 14:50:00,33.94,33.94,33.93,33.93,93400.0,22.4356,22.4356,22.429,22.429,93400.0
2015-05-18 14:55:00,33.93,33.97,33.93,33.97,255700.0,22.429,22.4554,22.429,22.4554,255700.0
2015-05-18 15:00:00,33.97,33.97,33.95,33.97,281600.0,22.4554,22.4554,22.4422,22.4554,281600.0
2015-05-18 15:05:00,33.97,33.97,33.96,33.97,95500.0,22.4554,22.4554,22.4488,22.4554,95500.0
2015-05-18 15:10:00,33.97,33.98,33.95,33.95,317300.0,22.4554,22.462,22.4422,22.4422,317300.0
2015-05-18 15:15:00,33.95,33.98,33.9,33.95,149500.0,22.4422,22.462,22.4091,22.4422,149500.0
2015-05-18 15:20:00,33.96,33.96,33.94,33.95,370600.0,22.4488,22.4488,22.4356,22.4422,370600.0
2015-05-18 15:25:00,33.95,33.95,33.92,33.92,227900.0,22.4422,22.4422,22.4223,22.4223,227900.0
2015-05-18 15:30:00,33.92,33.94,33.9,33.94,596600.0,22.4223,22.4356,22.4091,22.4356,596600.0
2015-05-18 15:35:00,33.94,33.96,33.93,33.95,240200.0,22.4356,22.4488,22.429,22.4422,240200.0
2015-05-18 15:40:00,33.95,33.97,33.94,33.97,359200.0,22.4422,22.4554,22.4356,22.4554,359200.0
2015-05-18 15:45:00,33.97,33.98,33.92,33.94,650700.0,22.4554,22.462,22.4223,22.4356,650700.0
2015-05-18 15:50:00,33.94,33.96,33.93,33.95,780300.0,22.4356,22.4488,22.429,22.4422,780300.0
2015-05-18 15:55:00,33.95,33.98,33.94,33.98,1738300.0,22.4422,22.462,22.4356,22.462,1738300.0
2015-05-19 09:30:00,33.86,34.02,33.84,33.91,729300.0,22.3827,22.4884,22.3695,22.4157,729300.0
2015-05-19 09:35:00,33.91,33.96,33.9,33.94,307200.0,22.4157,22.4488,22.4091,22.4356,307200.0
2015-05-19 09:40:00,33.94,34.0,33.9,33.96,394400.0,22.4356,22.4752,22.4091,22.4488,394400.0
2015-05-19 09:45:00,33.97,33.97,33.92,33.94,367500.0,22.4554,22.4554,22.4223,22.4356,367500.0
2015-05-19 09:50:00,33.94,34.0,33.93,33.99,177200.0,22.4356,22.4752,22.429,22.4686,177200.0
2015-05-19 09:55:00,33.98,34.05,33.98,34.03,183400.0,22.462,22.5083,22.462,22.4951,183400.0
2015-05-19 10:00:00,34.03,34.07,34.03,34.04,136900.0,22.4951,22.5215,22.4951,22.5017,136900.0
2015-05-19 10:05:00,34.05,34.07,34.03,34.07,174300.0,22.5083,22.5215,22.4951,22.5215,174300.0
2015-05-19 10:10:00,34.07,34.1,34.04,34.09,252500.0,22.5215,22.5413,22.5017,22.5347,252500.0
2015-05-19 10:15:00,34.09,34.16,34.09,34.15,204100.0,22.5347,22.581,22.5347,22.5744,204100.0
2015-05-19 10:20:00,34.16,34.17,34.12,34.14,294500.0,22.581,22.5876,22.5545,22.5678,294500.0
2015-05-19 10:25:00,34.14,34.16,34.13,34.16,205100.0,22.5678,22.581,22.5612,22.581,205100.0
2015-05-19 10:30:00,34.15,34.16,34.12,34.12,211400.0,22.5744,22.581,22.5545,22.5545,211400.0
2015-05-19 10:35:00,34.12,34.16,34.12,34.15,247100.0,22.5545,22.581,22.5545,22.5744,247100.0
2015-05-19 10:40:00,34.16,34.16,34.14,34.16,159700.0,22.581,22.581,22.5678,22.581,159700.0
2015-05-19 10:45:00,34.16,34.17,34.11,34.15,284000.0,22.581,22.5876,22.5479,22.5744,284000.0
2015-05-19 10:50:00,34.14,34.17,34.14,34.16,283400.0,22.5678,22.5876,22.5678,22.581,283400.0
2015-05-19 10:55:00,34.16,34.19,34.15,34.18,213600.0,22.581,22.6008,22.5744,22.5942,213600.0
2015-05-19 11:00:00,34.19,34.2,34.16,34.16,250300.0,22.6008,22.6074,22.581,22.581,250300.0
2015-05-19 11:05:00,34.16,34.23,34.16,34.22,221600.0,22.581,22.6273,22.581,22.6207,221600.0
2015-05-19 11:10:00,34.22,34.3,34.22,34.3,295900.0,22.6207,22.6735,22.6207,22.6735,295900.0
2015-05-19 11:15:00,34.3,34.32,34.28,34.31,458100.0,22.6735,22.6868,22.6603,22.6801,458100.0
2015-05-19 11:20:00,34.31,34.31,34.29,34.3,144900.0,22.6801,22.6801,22.6669,22.6735,144900.0
2015-05-19 11:25:00,34.3,34.35,34.29,34.31,243600.0,22.6735,22.7066,22.6669,22.6801,243600.0
2015-05-19 11:30:00,34.31,34.32,34.3,34.32,185500.0,22.6801,22.6868,22.6735,22.6868,185500.0
2015-05-19 11:35:00,34.31,34.32,34.3,34.32,110200.0,22.6801,22.6868,22.6735,22.6868,110200.0
2015-05-19 11:40:00,34.31,34.35,34.31,34.35,112200.0,22.6801,22.7066,22.6801,22.7066,112200.0
2015-05-19 11:45:00,34.34,34.35,34.28,34.28,365300.0,22.7,22.7066,22.6603,22.6603,365300.0
2015-05-19 11:50:00,34.29,34.31,34.27,34.29,142500.0,22.6669,22.6801,22.6537,22.6669,142500.0
2015-05-19 11:55:00,34.28,34.32,34.28,34.31,86900.0,22.6603,22.6868,22.6603,22.6801,86900.0
2015-05-19 12:00:00,34.3,34.31,34.28,34.28,89500.0,22.6735,22.6801,22.6603,22.6603,89500.0
2015-05-19 12:05:00,34.28,34.3,34.27,34.29,122500.0,22.6603,22.6735,22.6537,22.6669,122500.0
2015-05-19 12:10:00,34.3,34.31,34.29,34.31,156700.0,22.6735,22.6801,22.6669,22.6801,156700.0
2015-05-19 12:15:00,34.31,34.33,34.3,34.3,219300.0,22.6801,22.6934,22.6735,22.6735,219300.0
2015-05-19 12:20:00,34.3,34.32,34.3,34.32,42500.0,22.6735,22.6868,22.6735,22.6868,42500.0
2015-05-19 12:25:00,34.31,34.32,34.31,34.32,48400.0,22.6801,22.6868,22.6801,22.6868,48400.0
2015-05-19 12:30:00,34.32,34.36,34.31,34.35,126500.0,22.6868,22.7132,22.6801,22.7066,126500.0
2015-05-19 12:35:00,34.35,34.38,34.35,34.36,100600.0,22.7066,22.7264,22.7066,22.7132,100600.0
2015-05-19 12:40:00,34.36,34.37,34.35,34.35,119400.0,22.7132,22.7198,22.7066,22.7066,119400.0
2015-05-19 12:45:00,34.35,34.38,34.34,34.38,115900.0,22.7066,22.7264,22.7,22.7264,115900.0
2015-05-19 12:50:00,34.37,34.38,34.36,34.37,111400.0,22.7198,22.7264,22.7132,22.7198,111400.0
2015-05-19 12:55:00,34.38,34.38,34.34,34.36,187400.0,22.7264,22.7264,22.7,22.7132,187400.0
2015-05-19 13:00:00,34.36,34.38,34.36,34.38,66000.0,22.7132,22.7264,22.7132,22.7264,66000.0
2015-05-19 13:05:00,34.38,34.38,34.35,34.36,79400.0,22.7264,22.7264,22.7066,22.7132,79400.0
2015-05-19 13:10:00,34.35,34.38,34.34,34.36,97700.0,22.7066,22.7264,22.7,22.7132,97700.0
2015-05-19 13:15:00,34.37,34.37,34.35,34.35,63500.0,22.7198,22.7198,22.7066,22.7066,63500.0
2015-05-19 13:20:00,34.35,34.36,34.33,34.33,74700.0,22.7066,22.7132,22.6934,22.6934,74700.0
2015-05-19 13:25:00,34.33,34.35,34.33,34.34,92100.0,22.6934,22.7066,22.6934,22.7,92100.0
2015-05-19 13:30:00,34.33,34.35,34.31,34.32,283300.0,22.6934,22.7066,22.6801,22.6868,283300.0
2015-05-19 13:35:00,34.32,34.37,34.32,34.36,162500.0,22.6868,22.7198,22.6868,22.7132,162500.0
2015-05-19 13:40:00,34.37,34.39,34.36,34.38,164700.0,22.7198,22.733,22.7132,22.7264,164700.0
2015-05-19 13:45:00,34.38,34.38,34.36,34.38,265000.0,22.7264,22.7264,22.7132,22.7264,265000.0
2015-05-19 13:50:00,34.38,34.38,34.36,34.38,133800.0,22.7264,22.7264,22.7132,22.7264,133800.0
2015-05-19 13:55:00,34.37,34.38,34.33,34.34,160500.0,22.7198,22.7264,22.6934,22.7,160500.0
2015-05-19 14:00:00,34.34,34.36,34.32,34.33,116200.0,22.7,22.7132,22.6868,22.6934,116200.0
2015-05-19 14:05:00,34.34,34.34,34.33,34.33,56800.0,22.7,22.7,22.6934,22.6934,56800.0
2015-05-19 14:10:00,34.34,34.34,34.31,34.33,110700.0,22.7,22.7,22.6801,22.6934,110700.0
2015-05-19 14:15:00,34.33,34.33,34.32,34.32,45800.0,22.6934,22.6934,22.6868,22.6868,45800.0
2015-05-19 14:20:00,34.33,34.35,34.32,34.34,106200.0,22.6934,22.7066,22.6868,22.7,106200.0
2015-05-19 14:25:00,34.34,34.36,34.34,34.34,106300.0,22.7,22.7132,22.7,22.7,106300.0
2015-05-19 14:30:00,34.34,34.35,34.34,34.35,59800.0,22.7,22.7066,22.7,22.7066,59800.0
2015-05-19 14:35:00,34.34,34.35,34.25,34.28,331800.0,22.7,22.7066,22.6405,22.6603,331800.0
2015-05-19 14:40:00,34.28,34.32,34.28,34.32,113300.0,22.6603,22.6868,22.6603,22.6868,113300.0
2015-05-19 14:45:00,34.31,34.33,34.29,34.32,148800.0,22.6801,22.6934,22.6669,22.6868,148800.0
2015-05-19 14:50:00,34.33,34.34,34.32,34.33,67400.0,22.6934,22.7,22.6868,22.6934,67400.0
2015-05-19 14:55:00,34.34,34.34,34.29,34.3,229100.0,22.7,22.7,22.6669,22.6735,229100.0
2015-05-19 15:00:00,34.3,34.31,34.28,34.29,87600.0,22.6735,22.6801,22.6603,22.6669,87600.0
2015-05-19 15:05:00,34.28,34.29,34.25,34.26,254700.0,22.6603,22.6669,22.6405,22.6471,254700.0
2015-05-19 15:10:00,34.26,34.28,34.22,34.22,224300.0,22.6471,22.6603,22.6207,22.6207,224300.0
2015-05-19 15:15:00,34.22,34.26,34.22,34.23,229300.0,22.6207,22.6471,22.6207,22.6273,229300.0
2015-05-19 15:20:00,34.23,34.25,34.22,34.24,196800.0,22.6273,22.6405,22.6207,22.6339,196800.0
2015-05-19 15:25:00,34.23,34.24,34.21,34.22,480600.0,22.6273,22.6339,22.614,22.6207,480600.0
2015-05-19 15:30:00,34.22,34.25,34.21,34.24,526400.0,22.6207,22.6405,22.614,22.6339,526400.0
2015-05-19 15:35:00,34.24,34.25,34.21,34.22,182000.0,22.6339,22.6405,22.614,22.6207,182000.0
2015-05-19 15:40:00,34.21,34.22,34.16,34.18,499500.0,22.614,22.6207,22.581,22.5942,499500.0
2015-05-19 15:45:00,34.18,34.21,34.17,34.2,547100.0,22.5942,22.614,22.5876,22.6074,547100.0
2015-05-19 15:50:00,34.2,34.22,34.18,34.22,459100.0,22.6074,22.6207,22.5942,22.6207,459100.0
2015-05-19 15:55:00,34.22,34.25,34.21,34.23,1641200.0,22.6207,22.6405,22.614,22.6273,1641200.0
2015-05-20 09:30:00,34.3,34.37,34.27,34.3,557700.0,22.6735,22.7198,22.6537,22.6735,557700.0
2015-05-20 09:35:00,34.3,34.47,34.28,34.45,430500.0,22.6735,22.7859,22.6603,22.7727,430500.0
2015-05-20 09:40:00,34.45,34.48,34.43,34.46,527300.0,22.7727,22.7925,22.7595,22.7793,527300.0
2015-05-20 09:45:00,34.46,34.47,34.38,34.39,254900.0,22.7793,22.7859,22.7264,22.733,254900.0
2015-05-20 09:50:00,34.38,34.49,34.37,34.48,208600.0,22.7264,22.7991,22.7198,22.7925,208600.0
2015-05-20 09:55:00,34.49,34.49,34.41,34.44,190500.0,22.7991,22.7991,22.7462,22.7661,190500.0
2015-05-20 10:00:00,34.43,34.45,34.41,34.44,116400.0,22.7595,22.7727,22.7462,22.7661,116400.0
2015-05-20 10:05:00,34.43,34.46,34.43,34.44,246100.0,22.7595,22.7793,22.7595,22.7661,246100.0
2015-05-20 10:10:00,34.45,34.46,34.44,34.44,86700.0,22.7727,22.7793,22.7661,22.7661,86700.0
2015-05-20 10:15:00,34.44,34.45,34.4,34.41,284100.0,22.7661,22.7727,22.7396,22.7462,284100.0
2015-05-20 10:20:00,34.41,34.43,34.41,34.43,88300.0,22.7462,22.7595,22.7462,22.7595,88300.0
2015-05-20 10:25:00,34.43,34.43,34.41,34.41,104300.0,22.7595,22.7595,22.7462,22.7462,104300.0
2015-05-20 10:30:00,34.41,34.43,34.39,34.42,145800.0,22.7462,22.7595,22.733,22.7529,145800.0
2015-05-20 10:35:00,34.43,34.45,34.4,34.41,338200.0,22.7595,22.7727,22.7396,22.7462,338200.0
2015-05-20 10:40:00,34.42,34.44,34.41,34.43,164900.0,22.7529,22.7661,22.7462,22.7595,164900.0
2015-05-20 10:45:00,34.43,34.44,34.41,34.42,118500.0,22.7595,22.7661,22.7462,22.7529,118500.0
2015-05-20 10:50:00,34.43,34.44,34.42,34.43,111000.0,22.7595,22.7661,22.7529,22.7595,111000.0
2015-05-20 10:55:00,34.43,34.43,34.4,34.42,99600.0,22.7595,22.7595,22.7396,22.7529,99600.0
2015-05-20 11:00:00,34.42,34.43,34.39,34.4,94700.0,22.7529,22.7595,22.733,22.7396,94700.0
2015-05-20 11:05:00,34.39,34.4,34.36,34.4,217700.0,22.733,22.7396,22.7132,22.7396,217700.0
2015-05-20 11:10:00,34.4,34.41,34.38,34.4,650000.0,22.7396,22.7462,22.7264,22.7396,650000.0
2015-05-20 11:15:00,34.41,34.42,34.4,34.41,117100.0,22.7462,22.7529,22.7396,22.7462,117100.0
2015-05-20 11:20:00,34.41,34.44,34.41,34.42,194700.0,22.7462,22.7661,22.7462,22.7529,194700.0
2015-05-20 11:25:00,34.43,34.43,34.38,34.39,141100.0,22.7595,22.7595,22.7264,22.733,141100.0
2015-05-20 11:30:00,34.4,34.41,34.38,34.38,105700.0,22.7396,22.7462,22.7264,22.7264,105700.0
2015-05-20 11:35:00,34.38,34.39,34.34,34.37,153600.0,22.7264,22.733,22.7,22.7198,153600.0
2015-05-20 11:40:00,34.38,34.39,34.37,34.38,102200.0,22.7264,22.733,22.7198,22.7264,102200.0
2015-05-20 11:45:00,34.38,34.4,34.36,34.36,133200.0,22.7264,22.7396,22.7132,22.7132,133200.0
2015-05-20 11:50:00,34.36,34.37,34.34,34.37,141600.0,22.7132,22.7198,22.7,22.7198,141600.0
2015-05-20 11:55:00,34.36,34.41,34.35,34.39,131500.0,22.7132,22.7462,22.7066,22.733,131500.0
2015-05-20 12:00:00,34.4,34.4,34.38,34.4,88700.0,22.7396,22.7396,22.7264,22.7396,88700.0
2015-05-20 12:05:00,34.4,34.42,34.39,34.41,58000.0,22.7396,22.7529,22.733,22.7462,58000.0
2015-05-20 12:10:00,34.42,34.42,34.39,34.39,77300.0,22.7529,22.7529,22.733,22.733,77300.0
2015-05-20 12:15:00,34.4,34.4,34.39,34.39,36800.0,22.7396,22.7396,22.733,22.733,36800.0
2015-05-20 12:20:00,34.39,34.4,34.38,34.38,81600.0,22.733,22.7396,22.7264,22.7264,81600.0
2015-05-20 12:25:00,34.38,34.41,34.38,34.4,71700.0,22.7264,22.7462,22.7264,22.7396,71700.0
2015-05-20 12:30:00,34.4,34.4,34.39,34.4,40000.0,22.7396,22.7396,22.733,22.7396,40000.0
2015-05-20 12:35:00,34.4,34.4,34.38,34.38,39100.0,22.7396,22.7396,22.7264,22.7264,39100.0
2015-05-20 12:40:00,34.39,34.39,34.35,34.36,169200.0,22.733,22.733,22.7066,22.7132,169200.0
2015-05-20 12:45:00,34.36,34.37,34.32,34.33,95300.0,22.7132,22.7198,22.6868,22.6934,95300.0
2015-05-20 12:50:00,34.33,34.35,34.33,34.34,58300.0,22.6934,22.7066,22.6934,22.7,58300.0
2015-05-20 12:55:00,34.34,34.37,34.34,34.36,79600.0,22.7,22.7198,22.7,22.7132,79600.0
2015-05-20 13:00:00,34.36,34.36,34.33,34.33,61200.0,22.7132,22.7132,22.6934,22.6934,61200.0
2015-05-20 13:05:00,34.33,34.34,34.32,34.32,77900.0,22.6934,22.7,22.6868,22.6868,77900.0
2015-05-20 13:10:00,34.32,34.34,34.31,34.33,115600.0,22.6868,22.7,22.6801,22.6934,115600.0
2015-05-20 13:15:00,34.34,34.34,34.27,34.28,231600.0,22.7,22.7,22.6537,22.6603,231600.0
2015-05-20 13:20:00,34.27,34.29,34.27,34.27,68000.0,22.6537,22.6669,22.6537,22.6537,68000.0
2015-05-20 13:25:00,34.27,34.3,34.27,34.29,86100.0,22.6537,22.6735,22.6537,22.6669,86100.0
2015-05-20 13:30:00,34.3,34.32,34.29,34.31,51200.0,22.6735,22.6868,22.6669,22.6801,51200.0
2015-05-20 13:35:00,34.32,34.33,34.29,34.3,150000.0,22.6868,22.6934,22.6669,22.6735,150000.0
2015-05-20 13:40:00,34.3,34.31,34.28,34.29,89600.0,22.6735,22.6801,22.6603,22.6669,89600.0
2015-05-20 13:45:00,34.28,34.31,34.28,34.3,74700.0,22.6603,22.6801,22.6603,22.6735,74700.0
2015-05-20 13:50:00,34.3,34.31,34.29,34.3,43700.0,22.6735,22.6801,22.6669,22.6735,43700.0
2015-05-20 13:55:00,34.3,34.31,34.29,34.29,66700.0,22.6735,22.6801,22.6669,22.6669,66700.0
2015-05-20 14:00:00,34.3,34.35,34.28,34.29,337500.0,22.6735,22.7066,22.6603,22.6669,337500.0
2015-05-20 14:05:00,34.29,34.35,34.28,34.32,157800.0,22.6669,22.7066,22.6603,22.6868,157800.0
2015-05-20 14:10:00,34.33,34.35,34.32,34.35,67300.0,22.6934,22.7066,22.6868,22.7066,67300.0
2015-05-20 14:15:00,34.34,34.42,34.34,34.41,238700.0,22.7,22.7529,22.7,22.7462,238700.0
2015-05-20 14:20:00,34.42,34.43,34.4,34.42,99900.0,22.7529,22.7595,22.7396,22.7529,99900.0
2015-05-20 14:25:00,34.41,34.47,34.41,34.46,137500.0,22.7462,22.7859,22.7462,22.7793,137500.0
2015-05-20 14:30:00,34.45,34.47,34.42,34.43,181200.0,22.7727,22.7859,22.7529,22.7595,181200.0
2015-05-20 14:35:00,34.43,34.45,34.42,34.44,88400.0,22.7595,22.7727,22.7529,22.7661,88400.0
2015-05-20 14:40:00,34.44,34.45,34.43,34.43,77500.0,22.7661,22.7727,22.7595,22.7595,77500.0
2015-05-20 14:45:00,34.44,34.46,34.42,34.42,160200.0,22.7661,22.7793,22.7529,22.7529,160200.0
2015-05-20 14:50:00,34.42,34.44,34.41,34.43,133000.0,22.7529,22.7661,22.7462,22.7595,133000.0
2015-05-20 14:55:00,34.44,34.46,34.43,34.46,81500.0,22.7661,22.7793,22.7595,22.7793,81500.0
2015-05-20 15:00:00,34.45,34.46,34.41,34.42,127100.0,22.7727,22.7793,22.7462,22.7529,127100.0
2015-05-20 15:05:00,34.43,34.44,34.41,34.41,96200.0,22.7595,22.7661,22.7462,22.7462,96200.0
2015-05-20 15:10:00,34.41,34.42,34.38,34.39,117000.0,22.7462,22.7529,22.7264,22.733,117000.0
2015-05-20 15:15:00,34.39,34.39,34.34,34.34,115500.0,22.733,22.733,22.7,22.7,115500.0
2015-05-20 15:20:00,34.34,34.35,34.32,34.34,191700.0,22.7,22.7066,22.6868,22.7,191700.0
2015-05-20 15:25:00,34.34,34.4,34.33,34.4,227100.0,22.7,22.7396,22.6934,22.7396,227100.0
2015-05-20 15:30:00,34.4,34.4,34.36,34.38,137500.0,22.7396,22.7396,22.7132,22.7264,137500.0
2015-05-20 15:35:00,34.38,34.38,34.34,34.35,133800.0,22.7264,22.7264,22.7,22.7066,133800.0
2015-05-20 15:40:00,34.35,34.35,34.32,34.32,164300.0,22.7066,22.7066,22.6868,22.6868,164300.0
2015-05-20 15:45:00,34.32,34.35,34.31,34.34,278900.0,22.6868,22.7066,22.6801,22.7,278900.0
2015-05-20 15:50:00,34.34,34.35,34.31,34.32,429000.0,22.7,22.7066,22.6801,22.6868,429000.0
2015-05-20 15:55:00,34.32,34.34,34.3,34.31,805000.0,22.6868,22.7,22.6735,22.6801,805000.0
2015-05-21 09:30:00,34.23,34.36,34.21,34.33,712100.0,22.6273,22.7132,22.614,22.6934,712100.0
2015-05-21 09:35:00,34.33,34.45,34.33,34.4,285000.0,22.6934,22.7727,22.6934,22.7396,285000.0
2015-05-21 09:40:00,34.39,34.43,34.37,34.42,198200.0,22.733,22.7595,22.7198,22.7529,198200.0
2015-05-21 09:45:00,34.41,34.43,34.36,34.36,155500.0,22.7462,22.7595,22.7132,22.7132,155500.0
2015-05-21 09:50:00,34.37,34.39,34.36,34.38,91700.0,22.7198,22.733,22.7132,22.7264,91700.0
2015-05-21 09:55:00,34.38,34.4,34.37,34.4,133100.0,22.7264,22.7396,22.7198,22.7396,133100.0
2015-05-21 10:00:00,34.4,34.41,34.37,34.39,126500.0,22.7396,22.7462,22.7198,22.733,126500.0
2015-05-21 10:05:00,34.39,34.43,34.36,34.41,149100.0,22.733,22.7595,22.7132,22.7462,149100.0
2015-05-21 10:10:00,34.42,34.42,34.35,34.35,185300.0,22.7529,22.7529,22.7066,22.7066,185300.0
2015-05-21 10:15:00,34.35,34.37,34.34,34.36,98900.0,22.7066,22.7198,22.7,22.7132,98900.0
2015-05-21 10:20:00,34.36,34.37,34.34,34.35,160800.0,22.7132,22.7198,22.7,22.7066,160800.0
2015-05-21 10:25:00,34.35,34.37,34.3,34.3,150800.0,22.7066,22.7198,22.6735,22.6735,150800.0
2015-05-21 10:30:00,34.3,34.32,34.29,34.29,133700.0,22.6735,22.6868,22.6669,22.6669,133700.0
2015-05-21 10:35:00,34.29,34.3,34.28,34.29,92500.0,22.6669,22.6735,22.6603,22.6669,92500.0
2015-05-21 10:40:00,34.29,34.3,34.27,34.27,154300.0,22.6669,22.6735,22.6537,22.6537,154300.0
2015-05-21 10:45:00,34.27,34.28,34.25,34.25,150300.0,22.6537,22.6603,22.6405,22.6405,150300.0
2015-05-21 10:50:00,34.26,34.26,34.24,34.24,184800.0,22.6471,22.6471,22.6339,22.6339,184800.0
2015-05-21 10:55:00,34.24,34.26,34.23,34.25,124800.0,22.6339,22.6471,22.6273,22.6405,124800.0
2015-05-21 11:00:00,34.24,34.27,34.24,34.26,87200.0,22.6339,22.6537,22.6339,22.6471,87200.0
2015-05-21 11:05:00,34.26,34.27,34.24,34.25,238500.0,22.6471,22.6537,22.6339,22.6405,238500.0
2015-05-21 11:10:00,34.25,34.28,34.25,34.28,127100.0,22.6405,22.6603,22.6405,22.6603,127100.0
2015-05-21 11:15:00,34.28,34.32,34.27,34.32,155500.0,22.6603,22.6868,22.6537,22.6868,155500.0
2015-05-21 11:20:00,34.31,34.34,34.3,34.33,128400.0,22.6801,22.7,22.6735,22.6934,128400.0
2015-05-21 11:25:00,34.32,34.36,34.32,34.35,128500.0,22.6868,22.7132,22.6868,22.7066,128500.0
2015-05-21 11:30:00,34.35,34.39,34.35,34.38,551500.0,22.7066,22.733,22.7066,22.7264,551500.0
2015-05-21 11:35:00,34.38,34.44,34.37,34.4,338400.0,22.7264,22.7661,22.7198,22.7396,338400.0
2015-05-21 11:40:00,34.39,34.41,34.39,34.4,103300.0,22.733,22.7462,22.733,22.7396,103300.0
2015-05-21 11:45:00,34.41,34.42,34.4,34.42,91700.0,22.7462,22.7529,22.7396,22.7529,91700.0
2015-05-21 11:50:00,34.41,34.42,34.38,34.41,233100.0,22.7462,22.7529,22.7264,22.7462,233100.0
2015-05-21 11:55:00,34.41,34.42,34.4,34.41,39200.0,22.7462,22.7529,22.7396,22.7462,39200.0
2015-05-21 12:00:00,34.41,34.43,34.41,34.43,76400.0,22.7462,22.7595,22.7462,22.7595,76400.0
2015-05-21 12:05:00,34.42,34.43,34.41,34.42,233400.0,22.7529,22.7595,22.7462,22.7529,233400.0
2015-05-21 12:10:00,34.42,34.45,34.42,34.45,94300.0,22.7529,22.7727,22.7529,22.7727,94300.0
2015-05-21 12:15:00,34.45,34.46,34.43,34.45,166400.0,22.7727,22.7793,22.7595,22.7727,166400.0
2015-05-21 12:20:00,34.45,34.46,34.45,34.46,35300.0,22.7727,22.7793,22.7727,22.7793,35300.0
2015-05-21 12:25:00,34.45,34.46,34.44,34.45,71000.0,22.7727,22.7793,22.7661,22.7727,71000.0
2015-05-21 12:30:00,34.45,34.49,34.42,34.46,452600.0,22.7727,22.7991,22.7529,22.7793,452600.0
2015-05-21 12:35:00,34.46,34.47,34.43,34.43,207800.0,22.7793,22.7859,22.7595,22.7595,207800.0
2015-05-21 12:40:00,34.43,34.46,34.42,34.44,566800.0,22.7595,22.7793,22.7529,22.7661,566800.0
2015-05-21 12:45:00,34.44,34.44,34.41,34.43,91900.0,22.7661,22.7661,22.7462,22.7595,91900.0
2015-05-21 12:50:00,34.43,34.43,34.41,34.42,139800.0,22.7595,22.7595,22.7462,22.7529,139800.0
2015-05-21 12:55:00,34.42,34.43,34.41,34.42,67100.0,22.7529,22.7595,22.7462,22.7529,67100.0
2015-05-21 13:00:00,34.42,34.45,34.42,34.45,120900.0,22.7529,22.7727,22.7529,22.7727,120900.0
2015-05-21 13:05:00,34.45,34.47,34.44,34.47,114100.0,22.7727,22.7859,22.7661,22.7859,114100.0
2015-05-21 13:10:00,34.47,34.47,34.45,34.45,83500.0,22.7859,22.7859,22.7727,22.7727,83500.0
2015-05-21 13:15:00,34.45,34.47,34.45,34.46,71500.0,22.7727,22.7859,22.7727,22.7793,71500.0
2015-05-21 13:20:00,34.47,34.47,34.45,34.46,81900.0,22.7859,22.7859,22.7727,22.7793,81900.0
2015-05-21 13:25:00,34.45,34.46,34.45,34.45,21600.0,22.7727,22.7793,22.7727,22.7727,21600.0
2015-05-21 13:30:00,34.45,34.46,34.44,34.44,109400.0,22.7727,22.7793,22.7661,22.7661,109400.0
2015-05-21 13:35:00,34.45,34.45,34.44,34.45,56000.0,22.7727,22.7727,22.7661,22.7727,56000.0
2015-05-21 13:40:00,34.45,34.45,34.44,34.45,61600.0,22.7727,22.7727,22.7661,22.7727,61600.0
2015-05-21 13:45:00,34.44,34.45,34.38,34.38,274000.0,22.7661,22.7727,22.7264,22.7264,274000.0
2015-05-21 13:50:00,34.39,34.39,34.36,34.36,127100.0,22.733,22.733,22.7132,22.7132,127100.0
2015-05-21 13:55:00,34.36,34.37,34.33,34.34,158300.0,22.7132,22.7198,22.6934,22.7,158300.0
2015-05-21 14:00:00,34.34,34.35,34.33,34.34,124700.0,22.7,22.7066,22.6934,22.7,124700.0
2015-05-21 14:05:00,34.34,34.36,34.34,34.36,130800.0,22.7,22.7132,22.7,22.7132,130800.0
2015-05-21 14:10:00,34.36,34.37,34.34,34.37,135000.0,22.7132,22.7198,22.7,22.7198,135000.0
2015-05-21 14:15:00,34.37,34.39,34.36,34.39,85300.0,22.7198,22.733,22.7132,22.733,85300.0
2015-05-21 14:20:00,34.39,34.41,34.38,34.41,106000.0,22.733,22.7462,22.7264,22.7462,106000.0
2015-05-21 14:25:00,34.41,34.42,34.4,34.41,105500.0,22.7462,22.7529,22.7396,22.7462,105500.0
2015-05-21 14:30:00,34.42,34.42,34.41,34.41,84400.0,22.7529,22.7529,22.7462,22.7462,84400.0
2015-05-21 14:35:00,34.42,34.44,34.41,34.41,139500.0,22.7529,22.7661,22.7462,22.7462,139500.0
2015-05-21 14:40:00,34.41,34.42,34.38,34.38,60600.0,22.7462,22.7529,22.7264,22.7264,60600.0
2015-05-21 14:45:00,34.38,34.39,34.36,34.36,113000.0,22.7264,22.733,22.7132,22.7132,113000.0
2015-05-21 14:50:00,34.37,34.37,34.33,34.34,137800.0,22.7198,22.7198,22.6934,22.7,137800.0
2015-05-21 14:55:00,34.34,34.37,34.34,34.36,104000.0,22.7,22.7198,22.7,22.7132,104000.0
2015-05-21 15:00:00,34.36,34.37,34.33,34.33,86700.0,22.7132,22.7198,22.6934,22.6934,86700.0
2015-05-21 15:05:00,34.33,34.34,34.32,34.34,133500.0,22.6934,22.7,22.6868,22.7,133500.0
2015-05-21 15:10:00,34.33,34.34,34.3,34.3,218100.0,22.6934,22.7,22.6735,22.6735,218100.0
2015-05-21 15:15:00,34.3,34.31,34.27,34.29,184500.0,22.6735,22.6801,22.6537,22.6669,184500.0
2015-05-21 15:20:00,34.29,34.31,34.28,34.3,145600.0,22.6669,22.6801,22.6603,22.6735,145600.0
2015-05-21 15:25:00,34.31,34.33,34.29,34.31,241700.0,22.6801,22.6934,22.6669,22.6801,241700.0
2015-05-21 15:30:00,34.3,34.31,34.29,34.3,269500.0,22.6735,22.6801,22.6669,22.6735,269500.0
2015-05-21 15:35:00,34.3,34.33,34.29,34.3,339500.0,22.6735,22.6934,22.6669,22.6735,339500.0
2015-05-21 15:40:00,34.3,34.38,34.29,34.38,393300.0,22.6735,22.7264,22.6669,22.7264,393300.0
2015-05-21 15:45:00,34.38,34.4,34.36,34.39,378500.0,22.7264,22.7396,22.7132,22.733,378500.0
2015-05-21 15:50:00,34.4,34.44,34.37,34.44,769000.0,22.7396,22.7661,22.7198,22.7661,769000.0
2015-05-21 15:55:00,34.44,34.44,34.34,34.37,1233500.0,22.7661,22.7661,22.7,22.7198,1233500.0
2015-05-22 09:30:00,34.32,34.32,34.23,34.26,448300.0,22.6868,22.6868,22.6273,22.6471,448300.0
2015-05-22 09:35:00,34.26,34.34,34.25,34.32,168800.0,22.6471,22.7,22.6405,22.6868,168800.0
2015-05-22 09:40:00,34.32,34.32,34.26,34.29,119500.0,22.6868,22.6868,22.6471,22.6669,119500.0
2015-05-22 09:45:00,34.29,34.35,34.26,34.29,164500.0,22.6669,22.7066,22.6471,22.6669,164500.0
2015-05-22 09:50:00,34.28,34.3,34.26,34.3,197200.0,22.6603,22.6735,22.6471,22.6735,197200.0
2015-05-22 09:55:00,34.3,34.34,34.29,34.31,177700.0,22.6735,22.7,22.6669,22.6801,177700.0
2015-05-22 10:00:00,34.31,34.34,34.27,34.34,228300.0,22.6801,22.7,22.6537,22.7,228300.0
2015-05-22 10:05:00,34.34,34.35,34.31,34.32,186400.0,22.7,22.7066,22.6801,22.6868,186400.0
2015-05-22 10:10:00,34.32,34.32,34.3,34.32,184000.0,22.6868,22.6868,22.6735,22.6868,184000.0
2015-05-22 10:15:00,34.32,34.35,34.32,34.35,93000.0,22.6868,22.7066,22.6868,22.7066,93000.0
2015-05-22 10:20:00,34.35,34.36,34.32,34.36,163000.0,22.7066,22.7132,22.6868,22.7132,163000.0
2015-05-22 10:25:00,34.35,34.41,34.35,34.41,191400.0,22.7066,22.7462,22.7066,22.7462,191400.0
2015-05-22 10:30:00,34.41,34.43,34.39,34.41,145400.0,22.7462,22.7595,22.733,22.7462,145400.0
2015-05-22 10:35:00,34.42,34.45,34.41,34.44,153600.0,22.7529,22.7727,22.7462,22.7661,153600.0
2015-05-22 10:40:00,34.44,34.48,34.44,34.46,142400.0,22.7661,22.7925,22.7661,22.7793,142400.0
2015-05-22 10:45:00,34.47,34.47,34.45,34.46,113000.0,22.7859,22.7859,22.7727,22.7793,113000.0
2015-05-22 10:50:00,34.45,34.46,34.43,34.44,100800.0,22.7727,22.7793,22.7595,22.7661,100800.0
2015-05-22 10:55:00,34.44,34.45,34.43,34.44,70700.0,22.7661,22.7727,22.7595,22.7661,70700.0
2015-05-22 11:00:00,34.44,34.48,34.44,34.48,148400.0,22.7661,22.7925,22.7661,22.7925,148400.0
2015-05-22 11:05:00,34.48,34.49,34.44,34.44,138800.0,22.7925,22.7991,22.7661,22.7661,138800.0
2015-05-22 11:10:00,34.44,34.45,34.37,34.38,159100.0,22.7661,22.7727,22.7198,22.7264,159100.0
2015-05-22 11:15:00,34.38,34.4,34.36,34.39,102100.0,22.7264,22.7396,22.7132,22.733,102100.0
2015-05-22 11:20:00,34.39,34.45,34.39,34.43,135000.0,22.733,22.7727,22.733,22.7595,135000.0
2015-05-22 11:25:00,34.43,34.44,34.4,34.4,67900.0,22.7595,22.7661,22.7396,22.7396,67900.0
2015-05-22 11:30:00,34.4,34.41,34.36,34.37,96100.0,22.7396,22.7462,22.7132,22.7198,96100.0
2015-05-22 11:35:00,34.36,34.4,34.36,34.39,62300.0,22.7132,22.7396,22.7132,22.733,62300.0
2015-05-22 11:40:00,34.4,34.41,34.37,34.37,119600.0,22.7396,22.7462,22.7198,22.7198,119600.0
2015-05-22 11:45:00,34.38,34.4,34.37,34.39,65100.0,22.7264,22.7396,22.7198,22.733,65100.0
2015-05-22 11:50:00,34.4,34.41,34.38,34.39,108600.0,22.7396,22.7462,22.7264,22.733,108600.0
2015-05-22 11:55:00,34.38,34.39,34.35,34.35,108900.0,22.7264,22.733,22.7066,22.7066,108900.0
2015-05-22 12:00:00,34.36,34.36,34.35,34.35,46700.0,22.7132,22.7132,22.7066,22.7066,46700.0
2015-05-22 12:05:00,34.35,34.36,34.34,34.34,83900.0,22.7066,22.7132,22.7,22.7,83900.0
2015-05-22 12:10:00,34.34,34.35,34.32,34.32,53100.0,22.7,22.7066,22.6868,22.6868,53100.0
2015-05-22 12:15:00,34.33,34.33,34.31,34.32,86900.0,22.6934,22.6934,22.6801,22.6868,86900.0
2015-05-22 12:20:00,34.33,34.34,34.32,34.33,60800.0,22.6934,22.7,22.6868,22.6934,60800.0
2015-05-22 12:25:00,34.33,34.34,34.32,34.33,53600.0,22.6934,22.7,22.6868,22.6934,53600.0
2015-05-22 12:30:00,34.34,34.37,34.33,34.37,97800.0,22.7,22.7198,22.6934,22.7198,97800.0
2015-05-22 12:35:00,34.37,34.39,34.36,34.37,124800.0,22.7198,22.733,22.7132,22.7198,124800.0
2015-05-22 12:40:00,34.37,34.38,34.35,34.37,201900.0,22.7198,22.7264,22.7066,22.7198,201900.0
2015-05-22 12:45:00,34.37,34.37,34.36,34.37,111200.0,22.7198,22.7198,22.7132,22.7198,111200.0
2015-05-22 12:50:00,34.37,34.38,34.36,34.38,64200.0,22.7198,22.7264,22.7132,22.7264,64200.0
2015-05-22 12:55:00,34.38,34.38,34.37,34.38,42000.0,22.7264,22.7264,22.7198,22.7264,42000.0
2015-05-22 13:00:00,34.37,34.44,34.35,34.42,255500.0,22.7198,22.7661,22.7066,22.7529,255500.0
2015-05-22 13:05:00,34.42,34.43,34.39,34.43,150200.0,22.7529,22.7595,22.733,22.7595,150200.0
2015-05-22 13:10:00,34.43,34.43,34.38,34.38,64500.0,22.7595,22.7595,22.7264,22.7264,64500.0
2015-05-22 13:15:00,34.38,34.39,34.35,34.37,69600.0,22.7264,22.733,22.7066,22.7198,69600.0
2015-05-22 13:20:00,34.38,34.39,34.36,34.38,84600.0,22.7264,22.733,22.7132,22.7264,84600.0
2015-05-22 13:25:00,34.37,34.39,34.36,34.38,46800.0,22.7198,22.733,22.7132,22.7264,46800.0
2015-05-22 13:30:00,34.39,34.42,34.38,34.4,89300.0,22.733,22.7529,22.7264,22.7396,89300.0
2015-05-22 13:35:00,34.4,34.43,34.4,34.42,108800.0,22.7396,22.7595,22.7396,22.7529,108800.0
2015-05-22 13:40:00,34.43,34.43,34.4,34.41,83700.0,22.7595,22.7595,22.7396,22.7462,83700.0
2015-05-22 13:45:00,34.41,34.42,34.39,34.39,59700.0,22.7462,22.7529,22.733,22.733,59700.0
2015-05-22 13:50:00,34.4,34.4,34.37,34.37,63300.0,22.7396,22.7396,22.7198,22.7198,63300.0
2015-05-22 13:55:00,34.37,34.38,34.37,34.37,50000.0,22.7198,22.7264,22.7198,22.7198,50000.0
2015-05-22 14:00:00,34.37,34.38,34.36,34.37,76300.0,22.7198,22.7264,22.7132,22.7198,76300.0
2015-05-22 14:05:00,34.37,34.37,34.33,34.37,286300.0,22.7198,22.7198,22.6934,22.7198,286300.0
2015-05-22 14:10:00,34.37,34.39,34.36,34.38,289700.0,22.7198,22.733,22.7132,22.7264,289700.0
2015-05-22 14:15:00,34.38,34.38,34.36,34.36,56800.0,22.7264,22.7264,22.7132,22.7132,56800.0
2015-05-22 14:20:00,34.36,34.39,34.35,34.39,93800.0,22.7132,22.733,22.7066,22.733,93800.0
2015-05-22 14:25:00,34.39,34.39,34.38,34.38,50100.0,22.733,22.733,22.7264,22.7264,50100.0
2015-05-22 14:30:00,34.39,34.39,34.35,34.35,91900.0,22.733,22.733,22.7066,22.7066,91900.0
2015-05-22 14:35:00,34.35,34.36,34.34,34.35,107700.0,22.7066,22.7132,22.7,22.7066,107700.0
2015-05-22 14:40:00,34.36,34.37,34.35,34.37,79100.0,22.7132,22.7198,22.7066,22.7198,79100.0
2015-05-22 14:45:00,34.37,34.38,34.36,34.37,73900.0,22.7198,22.7264,22.7132,22.7198,73900.0
2015-05-22 14:50:00,34.37,34.37,34.34,34.34,83900.0,22.7198,22.7198,22.7,22.7,83900.0
2015-05-22 14:55:00,34.34,34.36,34.34,34.36,68500.0,22.7,22.7132,22.7,22.7132,68500.0
2015-05-22 15:00:00,34.36,34.36,34.34,34.36,79900.0,22.7132,22.7132,22.7,22.7132,79900.0
2015-05-22 15:05:00,34.36,34.36,34.35,34.35,71600.0,22.7132,22.7132,22.7066,22.7066,71600.0
2015-05-22 15:10:00,34.35,34.37,34.35,34.35,109000.0,22.7066,22.7198,22.7066,22.7066,109000.0
2015-05-22 15:15:00,34.36,34.36,34.35,34.36,58900.0,22.7132,22.7132,22.7066,22.7132,58900.0
2015-05-22 15:20:00,34.36,34.38,34.35,34.35,132500.0,22.7132,22.7264,22.7066,22.7066,132500.0
2015-05-22 15:25:00,34.36,34.37,34.35,34.36,102900.0,22.7132,22.7198,22.7066,22.7132,102900.0
2015-05-22 15:30:00,34.35,34.38,34.35,34.37,146900.0,22.7066,22.7264,22.7066,22.7198,146900.0
2015-05-22 15:35:00,34.36,34.37,34.36,34.37,84200.0,22.7132,22.7198,22.7132,22.7198,84200.0
2015-05-22 15:40:00,34.37,34.39,34.36,34.38,221900.0,22.7198,22.733,22.7132,22.7264,221900.0
2015-05-22 15:45:00,34.37,34.38,34.32,34.32,320700.0,22.7198,22.7264,22.6868,22.6868,320700.0
2015-05-22 15:50:00,34.32,34.33,34.29,34.29,318900.0,22.6868,22.6934,22.6669,22.6669,318900.0
2015-05-22 15:55:00,34.3,34.32,34.28,34.3,1056900.0,22.6735,22.6868,22.6603,22.6735,1056900.0
2015-05-26 09:30:00,34.18,34.25,34.18,34.24,543400.0,22.5942,22.6405,22.5942,22.6339,543400.0
2015-05-26 09:35:00,34.23,34.3,34.17,34.21,224900.0,22.6273,22.6735,22.5876,22.614,224900.0
2015-05-26 09:40:00,34.21,34.22,34.13,34.21,351000.0,22.614,22.6207,22.5612,22.614,351000.0
2015-05-26 09:45:00,34.22,34.25,34.17,34.21,220300.0,22.6207,22.6405,22.5876,22.614,220300.0
2015-05-26 09:50:00,34.21,34.29,34.2,34.28,339600.0,22.614,22.6669,22.6074,22.6603,339600.0
2015-05-26 09:55:00,34.28,34.31,34.25,34.3,200900.0,22.6603,22.6801,22.6405,22.6735,200900.0
2015-05-26 10:00:00,34.3,34.34,34.26,34.3,255400.0,22.6735,22.7,22.6471,22.6735,255400.0
2015-05-26 10:05:00,34.3,34.31,34.28,34.28,160500.0,22.6735,22.6801,22.6603,22.6603,160500.0
2015-05-26 10:10:00,34.28,34.29,34.23,34.29,205600.0,22.6603,22.6669,22.6273,22.6669,205600.0
2015-05-26 10:15:00,34.29,34.31,34.18,34.2,506000.0,22.6669,22.6801,22.5942,22.6074,506000.0
2015-05-26 10:20:00,34.19,34.25,34.18,34.24,303900.0,22.6008,22.6405,22.5942,22.6339,303900.0
2015-05-26 10:25:00,34.25,34.34,34.24,34.32,297500.0,22.6405,22.7,22.6339,22.6868,297500.0
2015-05-26 10:30:00,34.33,34.33,34.13,34.14,378800.0,22.6934,22.6934,22.5612,22.5678,378800.0
2015-05-26 10:35:00,34.14,34.17,34.1,34.14,250900.0,22.5678,22.5876,22.5413,22.5678,250900.0
2015-05-26 10:40:00,34.14,34.18,34.14,34.16,134500.0,22.5678,22.5942,22.5678,22.581,134500.0
2015-05-26 10:45:00,34.17,34.18,34.15,34.16,106600.0,22.5876,22.5942,22.5744,22.581,106600.0
2015-05-26 10:50:00,34.16,34.17,34.12,34.14,163200.0,22.581,22.5876,22.5545,22.5678,163200.0
2015-05-26 10:55:00,34.13,34.18,34.12,34.14,360400.0,22.5612,22.5942,22.5545,22.5678,360400.0
2015-05-26 11:00:00,34.14,34.16,34.1,34.1,148400.0,22.5678,22.581,22.5413,22.5413,148400.0
2015-05-26 11:05:00,34.1,34.14,34.1,34.12,193300.0,22.5413,22.5678,22.5413,22.5545,193300.0
2015-05-26 11:10:00,34.11,34.14,34.1,34.12,203200.0,22.5479,22.5678,22.5413,22.5545,203200.0
2015-05-26 11:15:00,34.12,34.13,34.1,34.11,160100.0,22.5545,22.5612,22.5413,22.5479,160100.0
2015-05-26 11:20:00,34.11,34.17,34.11,34.16,119400.0,22.5479,22.5876,22.5479,22.581,119400.0
2015-05-26 11:25:00,34.16,34.22,34.15,34.2,208300.0,22.581,22.6207,22.5744,22.6074,208300.0
2015-05-26 11:30:00,34.2,34.21,34.17,34.2,196600.0,22.6074,22.614,22.5876,22.6074,196600.0
2015-05-26 11:35:00,34.2,34.24,34.19,34.19,138100.0,22.6074,22.6339,22.6008,22.6008,138100.0
2015-05-26 11:40:00,34.2,34.22,34.18,34.22,117200.0,22.6074,22.6207,22.5942,22.6207,117200.0
2015-05-26 11:45:00,34.22,34.22,34.19,34.19,92600.0,22.6207,22.6207,22.6008,22.6008,92600.0
2015-05-26 11:50:00,34.19,34.2,34.17,34.19,142100.0,22.6008,22.6074,22.5876,22.6008,142100.0
2015-05-26 11:55:00,34.18,34.2,34.17,34.17,128300.0,22.5942,22.6074,22.5876,22.5876,128300.0
2015-05-26 12:00:00,34.18,34.19,34.15,34.16,70200.0,22.5942,22.6008,22.5744,22.581,70200.0
2015-05-26 12:05:00,34.16,34.17,34.14,34.14,62100.0,22.581,22.5876,22.5678,22.5678,62100.0
2015-05-26 12:10:00,34.14,34.17,34.14,34.14,93100.0,22.5678,22.5876,22.5678,22.5678,93100.0
2015-05-26 12:15:00,34.14,34.16,34.14,34.15,62000.0,22.5678,22.581,22.5678,22.5744,62000.0
2015-05-26 12:20:00,34.15,34.18,34.15,34.17,77900.0,22.5744,22.5942,22.5744,22.5876,77900.0
2015-05-26 12:25:00,34.16,34.17,34.15,34.15,72900.0,22.581,22.5876,22.5744,22.5744,72900.0
2015-05-26 12:30:00,34.16,34.17,34.13,34.15,147600.0,22.581,22.5876,22.5612,22.5744,147600.0
2015-05-26 12:35:00,34.15,34.16,34.13,34.14,127500.0,22.5744,22.581,22.5612,22.5678,127500.0
2015-05-26 12:40:00,34.13,34.16,34.13,34.15,88400.0,22.5612,22.581,22.5612,22.5744,88400.0
2015-05-26 12:45:00,34.15,34.15,34.12,34.13,124100.0,22.5744,22.5744,22.5545,22.5612,124100.0
2015-05-26 12:50:00,34.12,34.14,34.1,34.13,146700.0,22.5545,22.5678,22.5413,22.5612,146700.0
2015-05-26 12:55:00,34.13,34.13,34.11,34.12,44500.0,22.5612,22.5612,22.5479,22.5545,44500.0
2015-05-26 13:00:00,34.13,34.13,34.1,34.1,127500.0,22.5612,22.5612,22.5413,22.5413,127500.0
2015-05-26 13:05:00,34.1,34.11,34.08,34.1,196100.0,22.5413,22.5479,22.5281,22.5413,196100.0
2015-05-26 13:10:00,34.11,34.12,34.1,34.12,44000.0,22.5479,22.5545,22.5413,22.5545,44000.0
2015-05-26 13:15:00,34.12,34.13,34.1,34.12,106100.0,22.5545,22.5612,22.5413,22.5545,106100.0
2015-05-26 13:20:00,34.12,34.13,34.11,34.12,173400.0,22.5545,22.5612,22.5479,22.5545,173400.0
2015-05-26 13:25:00,34.11,34.14,34.11,34.14,147300.0,22.5479,22.5678,22.5479,22.5678,147300.0
2015-05-26 13:30:00,34.13,34.14,34.1,34.11,114200.0,22.5612,22.5678,22.5413,22.5479,114200.0
2015-05-26 13:35:00,34.11,34.12,34.09,34.09,155200.0,22.5479,22.5545,22.5347,22.5347,155200.0
2015-05-26 13:40:00,34.09,34.12,34.09,34.09,173000.0,22.5347,22.5545,22.5347,22.5347,173000.0
2015-05-26 13:45:00,34.09,34.12,34.08,34.09,158000.0,22.5347,22.5545,22.5281,22.5347,158000.0
2015-05-26 13:50:00,34.08,34.09,34.06,34.09,155200.0,22.5281,22.5347,22.5149,22.5347,155200.0
2015-05-26 13:55:00,34.09,34.09,34.03,34.04,215500.0,22.5347,22.5347,22.4951,22.5017,215500.0
2015-05-26 14:00:00,34.05,34.07,34.04,34.07,132800.0,22.5083,22.5215,22.5017,22.5215,132800.0
2015-05-26 14:05:00,34.07,34.07,34.04,34.05,221800.0,22.5215,22.5215,22.5017,22.5083,221800.0
2015-05-26 14:10:00,34.05,34.11,34.05,34.09,323900.0,22.5083,22.5479,22.5083,22.5347,323900.0
2015-05-26 14:15:00,34.09,34.11,34.08,34.09,139100.0,22.5347,22.5479,22.5281,22.5347,139100.0
2015-05-26 14:20:00,34.09,34.1,34.08,34.08,152900.0,22.5347,22.5413,22.5281,22.5281,152900.0
2015-05-26 14:25:00,34.08,34.1,34.05,34.06,184100.0,22.5281,22.5413,22.5083,22.5149,184100.0
2015-05-26 14:30:00,34.07,34.07,34.06,34.06,100800.0,22.5215,22.5215,22.5149,22.5149,100800.0
2015-05-26 14:35:00,34.06,34.07,34.05,34.05,136600.0,22.5149,22.5215,22.5083,22.5083,136600.0
2015-05-26 14:40:00,34.05,34.08,34.05,34.06,228800.0,22.5083,22.5281,22.5083,22.5149,228800.0
2015-05-26 14:45:00,34.06,34.08,34.05,34.07,269000.0,22.5149,22.5281,22.5083,22.5215,269000.0
2015-05-26 14:50:00,34.06,34.07,34.05,34.05,174900.0,22.5149,22.5215,22.5083,22.5083,174900.0
2015-05-26 14:55:00,34.05,34.06,34.03,34.04,148000.0,22.5083,22.5149,22.4951,22.5017,148000.0
2015-05-26 15:00:00,34.04,34.09,34.03,34.09,209500.0,22.5017,22.5347,22.4951,22.5347,209500.0
2015-05-26 15:05:00,34.09,34.1,34.07,34.08,188500.0,22.5347,22.5413,22.5215,22.5281,188500.0
2015-05-26 15:10:00,34.08,34.11,34.07,34.11,246100.0,22.5281,22.5479,22.5215,22.5479,246100.0
2015-05-26 15:15:00,34.1,34.16,34.1,34.12,346600.0,22.5413,22.581,22.5413,22.5545,346600.0
2015-05-26 15:20:00,34.12,34.13,34.1,34.11,271100.0,22.5545,22.5612,22.5413,22.5479,271100.0
2015-05-26 15:25:00,34.11,34.12,34.09,34.11,201300.0,22.5479,22.5545,22.5347,22.5479,201300.0
2015-05-26 15:30:00,34.11,34.15,34.1,34.14,357700.0,22.5479,22.5744,22.5413,22.5678,357700.0
2015-05-26 15:35:00,34.13,34.17,34.13,34.13,242200.0,22.5612,22.5876,22.5612,22.5612,242200.0
2015-05-26 15:40:00,34.13,34.17,34.13,34.16,455800.0,22.5612,22.5876,22.5612,22.581,455800.0
2015-05-26 15:45:00,34.16,34.17,34.13,34.16,337800.0,22.581,22.5876,22.5612,22.581,337800.0
2015-05-26 15:50:00,34.16,34.17,34.12,34.16,651600.0,22.581,22.5876,22.5545,22.581,651600.0
2015-05-26 15:55:00,34.16,34.16,34.11,34.11,898800.0,22.581,22.581,22.5479,22.5479,898800.0
2015-05-27 09:30:00,34.21,34.24,34.07,34.12,511400.0,22.614,22.6339,22.5215,22.5545,511400.0
2015-05-27 09:35:00,34.12,34.27,34.11,34.19,212900.0,22.5545,22.6537,22.5479,22.6008,212900.0
2015-05-27 09:40:00,34.19,34.28,34.19,34.24,187200.0,22.6008,22.6603,22.6008,22.6339,187200.0
2015-05-27 09:45:00,34.24,34.26,34.19,34.25,151500.0,22.6339,22.6471,22.6008,22.6405,151500.0
2015-05-27 09:50:00,34.25,34.34,34.24,34.3,279100.0,22.6405,22.7,22.6339,22.6735,279100.0
2015-05-27 09:55:00,34.3,34.33,34.24,34.26,217800.0,22.6735,22.6934,22.6339,22.6471,217800.0
2015-05-27 10:00:00,34.25,34.29,34.23,34.25,134300.0,22.6405,22.6669,22.6273,22.6405,134300.0
2015-05-27 10:05:00,34.25,34.29,34.24,34.29,229300.0,22.6405,22.6669,22.6339,22.6669,229300.0
2015-05-27 10:10:00,34.29,34.3,34.27,34.29,208600.0,22.6669,22.6735,22.6537,22.6669,208600.0
2015-05-27 10:15:00,34.29,34.3,34.28,34.29,207500.0,22.6669,22.6735,22.6603,22.6669,207500.0
2015-05-27 10:20:00,34.28,34.3,34.28,34.28,89800.0,22.6603,22.6735,22.6603,22.6603,89800.0
2015-05-27 10:25:00,34.28,34.29,34.25,34.26,125000.0,22.6603,22.6669,22.6405,22.6471,125000.0
2015-05-27 10:30:00,34.26,34.31,34.25,34.3,133300.0,22.6471,22.6801,22.6405,22.6735,133300.0
2015-05-27 10:35:00,34.29,34.31,34.27,34.3,128200.0,22.6669,22.6801,22.6537,22.6735,128200.0
2015-05-27 10:40:00,34.3,34.33,34.3,34.33,87700.0,22.6735,22.6934,22.6735,22.6934,87700.0
2015-05-27 10:45:00,34.32,34.34,34.32,34.32,172300.0,22.6868,22.7,22.6868,22.6868,172300.0
2015-05-27 10:50:00,34.32,34.34,34.32,34.33,71400.0,22.6868,22.7,22.6868,22.6934,71400.0
2015-05-27 10:55:00,34.34,34.38,34.33,34.37,311200.0,22.7,22.7264,22.6934,22.7198,311200.0
2015-05-27 11:00:00,34.38,34.38,34.35,34.38,214000.0,22.7264,22.7264,22.7066,22.7264,214000.0
2015-05-27 11:05:00,34.37,34.4,34.37,34.39,164100.0,22.7198,22.7396,22.7198,22.733,164100.0
2015-05-27 11:10:00,34.39,34.4,34.36,34.39,155600.0,22.733,22.7396,22.7132,22.733,155600.0
2015-05-27 11:15:00,34.39,34.39,34.35,34.36,72000.0,22.733,22.733,22.7066,22.7132,72000.0
2015-05-27 11:20:00,34.35,34.36,34.33,34.36,83200.0,22.7066,22.7132,22.6934,22.7132,83200.0
2015-05-27 11:25:00,34.36,34.4,34.35,34.4,192900.0,22.7132,22.7396,22.7066,22.7396,192900.0
2015-05-27 11:30:00,34.4,34.42,34.39,34.41,112800.0,22.7396,22.7529,22.733,22.7462,112800.0
2015-05-27 11:35:00,34.41,34.43,34.4,34.41,94500.0,22.7462,22.7595,22.7396,22.7462,94500.0
2015-05-27 11:40:00,34.42,34.45,34.41,34.44,170800.0,22.7529,22.7727,22.7462,22.7661,170800.0
2015-05-27 11:45:00,34.44,34.44,34.4,34.4,122600.0,22.7661,22.7661,22.7396,22.7396,122600.0
2015-05-27 11:50:00,34.41,34.42,34.4,34.41,62200.0,22.7462,22.7529,22.7396,22.7462,62200.0
2015-05-27 11:55:00,34.4,34.41,34.36,34.37,63800.0,22.7396,22.7462,22.7132,22.7198,63800.0
2015-05-27 12:00:00,34.37,34.4,34.36,34.38,100300.0,22.7198,22.7396,22.7132,22.7264,100300.0
2015-05-27 12:05:00,34.38,34.39,34.38,34.38,37200.0,22.7264,22.733,22.7264,22.7264,37200.0
2015-05-27 12:10:00,34.38,34.39,34.37,34.39,73400.0,22.7264,22.733,22.7198,22.733,73400.0
2015-05-27 12:15:00,34.39,34.39,34.37,34.39,75500.0,22.733,22.733,22.7198,22.733,75500.0
2015-05-27 12:20:00,34.39,34.39,34.37,34.38,195100.0,22.733,22.733,22.7198,22.7264,195100.0
2015-05-27 12:25:00,34.37,34.38,34.37,34.38,44600.0,22.7198,22.7264,22.7198,22.7264,44600.0
2015-05-27 12:30:00,34.38,34.38,34.37,34.38,36900.0,22.7264,22.7264,22.7198,22.7264,36900.0
2015-05-27 12:35:00,34.38,34.39,34.37,34.39,70400.0,22.7264,22.733,22.7198,22.733,70400.0
2015-05-27 12:40:00,34.39,34.4,34.37,34.39,165400.0,22.733,22.7396,22.7198,22.733,165400.0
2015-05-27 12:45:00,34.38,34.39,34.35,34.38,127300.0,22.7264,22.733,22.7066,22.7264,127300.0
2015-05-27 12:50:00,34.38,34.38,34.37,34.38,70800.0,22.7264,22.7264,22.7198,22.7264,70800.0
2015-05-27 12:55:00,34.37,34.41,34.37,34.41,147100.0,22.7198,22.7462,22.7198,22.7462,147100.0
2015-05-27 13:00:00,34.41,34.44,34.4,34.43,89900.0,22.7462,22.7661,22.7396,22.7595,89900.0
2015-05-27 13:05:00,34.44,34.44,34.42,34.43,73100.0,22.7661,22.7661,22.7529,22.7595,73100.0
2015-05-27 13:10:00,34.43,34.47,34.42,34.46,140000.0,22.7595,22.7859,22.7529,22.7793,140000.0
2015-05-27 13:15:00,34.45,34.46,34.44,34.44,76700.0,22.7727,22.7793,22.7661,22.7661,76700.0
2015-05-27 13:20:00,34.45,34.46,34.43,34.45,160600.0,22.7727,22.7793,22.7595,22.7727,160600.0
2015-05-27 13:25:00,34.45,34.45,34.42,34.42,99900.0,22.7727,22.7727,22.7529,22.7529,99900.0
2015-05-27 13:30:00,34.43,34.45,34.42,34.45,58600.0,22.7595,22.7727,22.7529,22.7727,58600.0
2015-05-27 13:35:00,34.45,34.45,34.4,34.41,93300.0,22.7727,22.7727,22.7396,22.7462,93300.0
2015-05-27 13:40:00,34.4,34.41,34.38,34.38,34300.0,22.7396,22.7462,22.7264,22.7264,34300.0
2015-05-27 13:45:00,34.38,34.4,34.37,34.37,86400.0,22.7264,22.7396,22.7198,22.7198,86400.0
2015-05-27 13:50:00,34.37,34.39,34.35,34.39,123300.0,22.7198,22.733,22.7066,22.733,123300.0
2015-05-27 13:55:00,34.39,34.39,34.35,34.37,129400.0,22.733,22.733,22.7066,22.7198,129400.0
2015-05-27 14:00:00,34.37,34.39,34.35,34.37,108800.0,22.7198,22.733,22.7066,22.7198,108800.0
2015-05-27 14:05:00,34.37,34.39,34.36,34.36,94200.0,22.7198,22.733,22.7132,22.7132,94200.0
2015-05-27 14:10:00,34.36,34.38,34.35,34.38,117400.0,22.7132,22.7264,22.7066,22.7264,117400.0
2015-05-27 14:15:00,34.37,34.38,34.36,34.36,70400.0,22.7198,22.7264,22.7132,22.7132,70400.0
2015-05-27 14:20:00,34.36,34.37,34.32,34.33,92200.0,22.7132,22.7198,22.6868,22.6934,92200.0
2015-05-27 14:25:00,34.33,34.34,34.31,34.31,134600.0,22.6934,22.7,22.6801,22.6801,134600.0
2015-05-27 14:30:00,34.32,34.36,34.31,34.33,139900.0,22.6868,22.7132,22.6801,22.6934,139900.0
2015-05-27 14:35:00,34.33,34.34,34.32,34.33,99600.0,22.6934,22.7,22.6868,22.6934,99600.0
2015-05-27 14:40:00,34.34,34.36,34.33,34.34,82800.0,22.7,22.7132,22.6934,22.7,82800.0
2015-05-27 14:45:00,34.34,34.35,34.3,34.32,96900.0,22.7,22.7066,22.6735,22.6868,96900.0
2015-05-27 14:50:00,34.32,34.37,34.31,34.37,98000.0,22.6868,22.7198,22.6801,22.7198,98000.0
2015-05-27 14:55:00,34.36,34.38,34.36,34.38,75000.0,22.7132,22.7264,22.7132,22.7264,75000.0
2015-05-27 15:00:00,34.38,34.39,34.37,34.37,99900.0,22.7264,22.733,22.7198,22.7198,99900.0
2015-05-27 15:05:00,34.38,34.38,34.37,34.37,57100.0,22.7264,22.7264,22.7198,22.7198,57100.0
2015-05-27 15:10:00,34.37,34.39,34.37,34.38,126800.0,22.7198,22.733,22.7198,22.7264,126800.0
2015-05-27 15:15:00,34.39,34.43,34.38,34.42,213400.0,22.733,22.7595,22.7264,22.7529,213400.0
2015-05-27 15:20:00,34.43,34.43,34.36,34.36,150700.0,22.7595,22.7595,22.7132,22.7132,150700.0
2015-05-27 15:25:00,34.37,34.37,34.32,34.34,343300.0,22.7198,22.7198,22.6868,22.7,343300.0
2015-05-27 15:30:00,34.34,34.35,34.3,34.31,295500.0,22.7,22.7066,22.6735,22.6801,295500.0
2015-05-27 15:35:00,34.31,34.33,34.3,34.32,241000.0,22.6801,22.6934,22.6735,22.6868,241000.0
2015-05-27 15:40:00,34.33,34.35,34.31,34.34,247900.0,22.6934,22.7066,22.6801,22.7,247900.0
2015-05-27 15:45:00,34.33,34.35,34.32,34.35,410300.0,22.6934,22.7066,22.6868,22.7066,410300.0
2015-05-27 15:50:00,34.35,34.37,34.32,34.33,433500.0,22.7066,22.7198,22.6868,22.6934,433500.0
2015-05-27 15:55:00,34.34,34.38,34.3,34.3,1995600.0,22.7,22.7264,22.6735,22.6735,1995600.0
2015-05-28 09:30:00,34.45,34.49,34.3,34.33,984900.0,22.7727,22.7991,22.6735,22.6934,984900.0
2015-05-28 09:35:00,34.33,34.43,34.33,34.42,339800.0,22.6934,22.7595,22.6934,22.7529,339800.0
2015-05-28 09:40:00,34.41,34.43,34.38,34.42,459500.0,22.7462,22.7595,22.7264,22.7529,459500.0
2015-05-28 09:45:00,34.42,34.46,34.4,34.42,295600.0,22.7529,22.7793,22.7396,22.7529,295600.0
2015-05-28 09:50:00,34.43,34.44,34.39,34.41,226800.0,22.7595,22.7661,22.733,22.7462,226800.0
2015-05-28 09:55:00,34.41,34.42,34.32,34.32,389600.0,22.7462,22.7529,22.6868,22.6868,389600.0
2015-05-28 10:00:00,34.32,34.35,34.3,34.34,177000.0,22.6868,22.7066,22.6735,22.7,177000.0
2015-05-28 10:05:00,34.34,34.39,34.32,34.39,101200.0,22.7,22.733,22.6868,22.733,101200.0
2015-05-28 10:10:00,34.39,34.39,34.32,34.36,159700.0,22.733,22.733,22.6868,22.7132,159700.0
2015-05-28 10:15:00,34.35,34.39,34.34,34.36,145800.0,22.7066,22.733,22.7,22.7132,145800.0
2015-05-28 10:20:00,34.36,34.37,34.31,34.33,152300.0,22.7132,22.7198,22.6801,22.6934,152300.0
2015-05-28 10:25:00,34.34,34.35,34.3,34.31,122600.0,22.7,22.7066,22.6735,22.6801,122600.0
2015-05-28 10:30:00,34.31,34.33,34.27,34.32,165900.0,22.6801,22.6934,22.6537,22.6868,165900.0
2015-05-28 10:35:00,34.31,34.33,34.28,34.33,98600.0,22.6801,22.6934,22.6603,22.6934,98600.0
2015-05-28 10:40:00,34.33,34.35,34.31,34.35,94700.0,22.6934,22.7066,22.6801,22.7066,94700.0
2015-05-28 10:45:00,34.34,34.35,34.31,34.33,85500.0,22.7,22.7066,22.6801,22.6934,85500.0
2015-05-28 10:50:00,34.34,34.34,34.31,34.33,80900.0,22.7,22.7,22.6801,22.6934,80900.0
2015-05-28 10:55:00,34.33,34.35,34.32,34.32,136600.0,22.6934,22.7066,22.6868,22.6868,136600.0
2015-05-28 11:00:00,34.32,34.35,34.31,34.33,198600.0,22.6868,22.7066,22.6801,22.6934,198600.0
2015-05-28 11:05:00,34.33,34.37,34.32,34.37,160100.0,22.6934,22.7198,22.6868,22.7198,160100.0
2015-05-28 11:10:00,34.37,34.42,34.35,34.41,180600.0,22.7198,22.7529,22.7066,22.7462,180600.0
2015-05-28 11:15:00,34.41,34.47,34.41,34.45,212300.0,22.7462,22.7859,22.7462,22.7727,212300.0
2015-05-28 11:20:00,34.46,34.47,34.42,34.43,102700.0,22.7793,22.7859,22.7529,22.7595,102700.0
2015-05-28 11:25:00,34.42,34.43,34.4,34.42,100500.0,22.7529,22.7595,22.7396,22.7529,100500.0
2015-05-28 11:30:00,34.41,34.44,34.41,34.42,99300.0,22.7462,22.7661,22.7462,22.7529,99300.0
2015-05-28 11:35:00,34.42,34.43,34.41,34.41,49400.0,22.7529,22.7595,22.7462,22.7462,49400.0
2015-05-28 11:40:00,34.41,34.42,34.4,34.4,107000.0,22.7462,22.7529,22.7396,22.7396,107000.0
2015-05-28 11:45:00,34.41,34.41,34.34,34.37,200600.0,22.7462,22.7462,22.7,22.7198,200600.0
2015-05-28 11:50:00,34.37,34.38,34.36,34.38,110000.0,22.7198,22.7264,22.7132,22.7264,110000.0
2015-05-28 11:55:00,34.38,34.39,34.37,34.39,52400.0,22.7264,22.733,22.7198,22.733,52400.0
2015-05-28 12:00:00,34.39,34.4,34.37,34.39,109700.0,22.733,22.7396,22.7198,22.733,109700.0
2015-05-28 12:05:00,34.39,34.39,34.35,34.35,45600.0,22.733,22.733,22.7066,22.7066,45600.0
2015-05-28 12:10:00,34.35,34.4,34.35,34.39,95500.0,22.7066,22.7396,22.7066,22.733,95500.0
2015-05-28 12:15:00,34.39,34.43,34.38,34.43,49400.0,22.733,22.7595,22.7264,22.7595,49400.0
2015-05-28 12:20:00,34.42,34.43,34.4,34.43,85900.0,22.7529,22.7595,22.7396,22.7595,85900.0
2015-05-28 12:25:00,34.43,34.45,34.42,34.44,80400.0,22.7595,22.7727,22.7529,22.7661,80400.0
2015-05-28 12:30:00,34.44,34.45,34.38,34.38,90500.0,22.7661,22.7727,22.7264,22.7264,90500.0
2015-05-28 12:35:00,34.38,34.39,34.35,34.38,97300.0,22.7264,22.733,22.7066,22.7264,97300.0
2015-05-28 12:40:00,34.37,34.38,34.36,34.38,49100.0,22.7198,22.7264,22.7132,22.7264,49100.0
2015-05-28 12:45:00,34.38,34.4,34.36,34.4,73500.0,22.7264,22.7396,22.7132,22.7396,73500.0
2015-05-28 12:50:00,34.4,34.42,34.39,34.41,78100.0,22.7396,22.7529,22.733,22.7462,78100.0
2015-05-28 12:55:00,34.41,34.42,34.4,34.41,99000.0,22.7462,22.7529,22.7396,22.7462,99000.0
2015-05-28 13:00:00,34.41,34.44,34.4,34.44,127700.0,22.7462,22.7661,22.7396,22.7661,127700.0
2015-05-28 13:05:00,34.44,34.48,34.43,34.46,123200.0,22.7661,22.7925,22.7595,22.7793,123200.0
2015-05-28 13:10:00,34.45,34.46,34.44,34.45,93200.0,22.7727,22.7793,22.7661,22.7727,93200.0
2015-05-28 13:15:00,34.44,34.46,34.43,34.45,157600.0,22.7661,22.7793,22.7595,22.7727,157600.0
2015-05-28 13:20:00,34.45,34.46,34.44,34.46,102400.0,22.7727,22.7793,22.7661,22.7793,102400.0
2015-05-28 13:25:00,34.46,34.47,34.45,34.47,67500.0,22.7793,22.7859,22.7727,22.7859,67500.0
2015-05-28 13:30:00,34.46,34.47,34.44,34.45,100700.0,22.7793,22.7859,22.7661,22.7727,100700.0
2015-05-28 13:35:00,34.45,34.48,34.44,34.47,153500.0,22.7727,22.7925,22.7661,22.7859,153500.0
2015-05-28 13:40:00,34.48,34.48,34.46,34.47,74900.0,22.7925,22.7925,22.7793,22.7859,74900.0
2015-05-28 13:45:00,34.46,34.48,34.46,34.48,81200.0,22.7793,22.7925,22.7793,22.7925,81200.0
2015-05-28 13:50:00,34.47,34.52,34.47,34.52,198900.0,22.7859,22.819,22.7859,22.819,198900.0
2015-05-28 13:55:00,34.52,34.53,34.48,34.48,203200.0,22.819,22.8256,22.7925,22.7925,203200.0
2015-05-28 14:00:00,34.48,34.51,34.47,34.47,220800.0,22.7925,22.8124,22.7859,22.7859,220800.0
2015-05-28 14:05:00,34.48,34.5,34.47,34.48,163500.0,22.7925,22.8057,22.7859,22.7925,163500.0
2015-05-28 14:10:00,34.48,34.5,34.48,34.49,139700.0,22.7925,22.8057,22.7925,22.7991,139700.0
2015-05-28 14:15:00,34.49,34.5,34.48,34.48,72600.0,22.7991,22.8057,22.7925,22.7925,72600.0
2015-05-28 14:20:00,34.48,34.51,34.48,34.48,212400.0,22.7925,22.8124,22.7925,22.7925,212400.0
2015-05-28 14:25:00,34.48,34.5,34.48,34.49,124200.0,22.7925,22.8057,22.7925,22.7991,124200.0
2015-05-28 14:30:00,34.5,34.5,34.48,34.48,52200.0,22.8057,22.8057,22.7925,22.7925,52200.0
2015-05-28 14:35:00,34.48,34.5,34.46,34.48,198000.0,22.7925,22.8057,22.7793,22.7925,198000.0
2015-05-28 14:40:00,34.48,34.49,34.47,34.48,128600.0,22.7925,22.7991,22.7859,22.7925,128600.0
2015-05-28 14:45:00,34.48,34.49,34.48,34.48,58000.0,22.7925,22.7991,22.7925,22.7925,58000.0
2015-05-28 14:50:00,34.48,34.49,34.48,34.49,68900.0,22.7925,22.7991,22.7925,22.7991,68900.0
2015-05-28 14:55:00,34.49,34.5,34.48,34.5,102600.0,22.7991,22.8057,22.7925,22.8057,102600.0
2015-05-28 15:00:00,34.5,34.51,34.49,34.51,120300.0,22.8057,22.8124,22.7991,22.8124,120300.0
2015-05-28 15:05:00,34.51,34.53,34.5,34.52,143300.0,22.8124,22.8256,22.8057,22.819,143300.0
2015-05-28 15:10:00,34.52,34.52,34.49,34.5,166900.0,22.819,22.819,22.7991,22.8057,166900.0
2015-05-28 15:15:00,34.5,34.51,34.45,34.47,214800.0,22.8057,22.8124,22.7727,22.7859,214800.0
2015-05-28 15:20:00,34.47,34.48,34.45,34.46,120100.0,22.7859,22.7925,22.7727,22.7793,120100.0
2015-05-28 15:25:00,34.46,34.48,34.45,34.46,202700.0,22.7793,22.7925,22.7727,22.7793,202700.0
2015-05-28 15:30:00,34.45,34.46,34.45,34.46,93200.0,22.7727,22.7793,22.7727,22.7793,93200.0
2015-05-28 15:35:00,34.45,34.46,34.43,34.44,218700.0,22.7727,22.7793,22.7595,22.7661,218700.0
2015-05-28 15:40:00,34.44,34.46,34.43,34.43,250300.0,22.7661,22.7793,22.7595,22.7595,250300.0
2015-05-28 15:45:00,34.44,34.48,34.43,34.46,332900.0,22.7661,22.7925,22.7595,22.7793,332900.0
2015-05-28 15:50:00,34.46,34.47,34.45,34.46,409800.0,22.7793,22.7859,22.7727,22.7793,409800.0
2015-05-28 15:55:00,34.45,34.47,34.44,34.45,1093800.0,22.7727,22.7859,22.7661,22.7727,1093800.0
2015-05-29 09:30:00,34.48,34.56,34.41,34.55,788600.0,22.7925,22.8454,22.7462,22.8388,788600.0
2015-05-29 09:35:00,34.54,34.55,34.44,34.5,515400.0,22.8322,22.8388,22.7661,22.8057,515400.0
2015-05-29 09:40:00,34.5,34.54,34.49,34.5,251500.0,22.8057,22.8322,22.7991,22.8057,251500.0
2015-05-29 09:45:00,34.51,34.53,34.44,34.53,204600.0,22.8124,22.8256,22.7661,22.8256,204600.0
2015-05-29 09:50:00,34.53,34.58,34.52,34.56,326500.0,22.8256,22.8586,22.819,22.8454,326500.0
2015-05-29 09:55:00,34.56,34.6,34.56,34.6,202100.0,22.8454,22.8718,22.8454,22.8718,202100.0
2015-05-29 10:00:00,34.59,34.65,34.57,34.64,488300.0,22.8652,22.9049,22.852,22.8983,488300.0
2015-05-29 10:05:00,34.65,34.69,34.59,34.61,856600.0,22.9049,22.9313,22.8652,22.8785,856600.0
2015-05-29 10:10:00,34.61,34.63,34.59,34.63,164500.0,22.8785,22.8917,22.8652,22.8917,164500.0
2015-05-29 10:15:00,34.63,34.69,34.62,34.66,394600.0,22.8917,22.9313,22.8851,22.9115,394600.0
2015-05-29 10:20:00,34.66,34.69,34.64,34.68,300500.0,22.9115,22.9313,22.8983,22.9247,300500.0
2015-05-29 10:25:00,34.68,34.72,34.63,34.64,418300.0,22.9247,22.9512,22.8917,22.8983,418300.0
2015-05-29 10:30:00,34.63,34.64,34.6,34.62,206200.0,22.8917,22.8983,22.8718,22.8851,206200.0
2015-05-29 10:35:00,34.62,34.68,34.62,34.65,352800.0,22.8851,22.9247,22.8851,22.9049,352800.0
2015-05-29 10:40:00,34.65,34.67,34.64,34.64,508600.0,22.9049,22.9181,22.8983,22.8983,508600.0
2015-05-29 10:45:00,34.64,34.66,34.63,34.65,555700.0,22.8983,22.9115,22.8917,22.9049,555700.0
2015-05-29 10:50:00,34.65,34.66,34.63,34.65,444900.0,22.9049,22.9115,22.8917,22.9049,444900.0
2015-05-29 10:55:00,34.65,34.66,34.6,34.62,763900.0,22.9049,22.9115,22.8718,22.8851,763900.0
2015-05-29 11:00:00,34.62,34.63,34.6,34.62,407600.0,22.8851,22.8917,22.8718,22.8851,407600.0
2015-05-29 11:05:00,34.61,34.67,34.61,34.65,375500.0,22.8785,22.9181,22.8785,22.9049,375500.0
2015-05-29 11:10:00,34.65,34.69,34.64,34.68,147600.0,22.9049,22.9313,22.8983,22.9247,147600.0
2015-05-29 11:15:00,34.67,34.72,34.66,34.71,217100.0,22.9181,22.9512,22.9115,22.9446,217100.0
2015-05-29 11:20:00,34.71,34.71,34.65,34.66,196800.0,22.9446,22.9446,22.9049,22.9115,196800.0
2015-05-29 11:25:00,34.66,34.67,34.6,34.61,295100.0,22.9115,22.9181,22.8718,22.8785,295100.0
2015-05-29 11:30:00,34.61,34.66,34.6,34.66,224100.0,22.8785,22.9115,22.8718,22.9115,224100.0
2015-05-29 11:35:00,34.65,34.65,34.61,34.65,205500.0,22.9049,22.9049,22.8785,22.9049,205500.0
2015-05-29 11:40:00,34.65,34.74,34.64,34.74,338400.0,22.9049,22.9644,22.8983,22.9644,338400.0
2015-05-29 11:45:00,34.74,34.78,34.71,34.77,282700.0,22.9644,22.9908,22.9446,22.9842,282700.0
2015-05-29 11:50:00,34.77,34.79,34.74,34.76,493100.0,22.9842,22.9974,22.9644,22.9776,493100.0
2015-05-29 11:55:00,34.75,34.84,34.74,34.82,499700.0,22.971,23.0305,22.9644,23.0173,499700.0
2015-05-29 12:00:00,34.82,34.88,34.79,34.79,596400.0,23.0173,23.0569,22.9974,22.9974,596400.0
2015-05-29 12:05:00,34.79,34.84,34.77,34.82,319700.0,22.9974,23.0305,22.9842,23.0173,319700.0
2015-05-29 12:10:00,34.83,34.83,34.77,34.78,197900.0,23.0239,23.0239,22.9842,22.9908,197900.0
2015-05-29 12:15:00,34.78,34.8,34.77,34.79,134000.0,22.9908,23.0041,22.9842,22.9974,134000.0
2015-05-29 12:20:00,34.78,34.81,34.77,34.79,171500.0,22.9908,23.0107,22.9842,22.9974,171500.0
2015-05-29 12:25:00,34.78,34.88,34.78,34.88,454400.0,22.9908,23.0569,22.9908,23.0569,454400.0
2015-05-29 12:30:00,34.88,34.9,34.87,34.89,271500.0,23.0569,23.0702,23.0503,23.0635,271500.0
2015-05-29 12:35:00,34.9,34.9,34.89,34.9,213000.0,23.0702,23.0702,23.0635,23.0702,213000.0
2015-05-29 12:40:00,34.9,34.94,34.9,34.94,302300.0,23.0702,23.0966,23.0702,23.0966,302300.0
2015-05-29 12:45:00,34.94,34.96,34.92,34.93,322400.0,23.0966,23.1098,23.0834,23.09,322400.0
2015-05-29 12:50:00,34.92,34.94,34.91,34.91,235700.0,23.0834,23.0966,23.0768,23.0768,235700.0
2015-05-29 12:55:00,34.91,34.94,34.89,34.9,223900.0,23.0768,23.0966,23.0635,23.0702,223900.0
2015-05-29 13:00:00,34.9,34.9,34.87,34.89,199800.0,23.0702,23.0702,23.0503,23.0635,199800.0
2015-05-29 13:05:00,34.89,34.89,34.87,34.88,195400.0,23.0635,23.0635,23.0503,23.0569,195400.0
2015-05-29 13:10:00,34.88,34.95,34.87,34.95,261600.0,23.0569,23.1032,23.0503,23.1032,261600.0
2015-05-29 13:15:00,34.96,34.99,34.93,34.97,308800.0,23.1098,23.1296,23.09,23.1164,308800.0
2015-05-29 13:20:00,34.97,34.99,34.97,34.97,159000.0,23.1164,23.1296,23.1164,23.1164,159000.0
2015-05-29 13:25:00,34.97,34.98,34.95,34.95,273300.0,23.1164,23.123,23.1032,23.1032,273300.0
2015-05-29 13:30:00,34.95,34.96,34.91,34.92,183800.0,23.1032,23.1098,23.0768,23.0834,183800.0
2015-05-29 13:35:00,34.92,34.95,34.91,34.91,172900.0,23.0834,23.1032,23.0768,23.0768,172900.0
2015-05-29 13:40:00,34.91,34.92,34.88,34.9,171100.0,23.0768,23.0834,23.0569,23.0702,171100.0
2015-05-29 13:45:00,34.91,34.91,34.89,34.89,95100.0,23.0768,23.0768,23.0635,23.0635,95100.0
2015-05-29 13:50:00,34.89,34.9,34.83,34.84,171600.0,23.0635,23.0702,23.0239,23.0305,171600.0
2015-05-29 13:55:00,34.84,34.85,34.81,34.82,156400.0,23.0305,23.0371,23.0107,23.0173,156400.0
2015-05-29 14:00:00,34.82,34.85,34.76,34.78,184800.0,23.0173,23.0371,22.9776,22.9908,184800.0
2015-05-29 14:05:00,34.77,34.78,34.73,34.76,196700.0,22.9842,22.9908,22.9578,22.9776,196700.0
2015-05-29 14:10:00,34.75,34.76,34.63,34.71,620600.0,22.971,22.9776,22.8917,22.9446,620600.0
2015-05-29 14:15:00,34.7,34.77,34.69,34.73,308300.0,22.9379,22.9842,22.9313,22.9578,308300.0
2015-05-29 14:20:00,34.73,34.74,34.68,34.7,577700.0,22.9578,22.9644,22.9247,22.9379,577700.0
2015-05-29 14:25:00,34.7,34.74,34.68,34.73,359800.0,22.9379,22.9644,22.9247,22.9578,359800.0
2015-05-29 14:30:00,34.72,34.75,34.69,34.72,206700.0,22.9512,22.971,22.9313,22.9512,206700.0
2015-05-29 14:35:00,34.71,34.73,34.69,34.72,202800.0,22.9446,22.9578,22.9313,22.9512,202800.0
2015-05-29 14:40:00,34.71,34.72,34.68,34.71,591400.0,22.9446,22.9512,22.9247,22.9446,591400.0
2015-05-29 14:45:00,34.71,34.72,34.68,34.7,459600.0,22.9446,22.9512,22.9247,22.9379,459600.0
2015-05-29 14:50:00,34.69,34.73,34.69,34.73,388700.0,22.9313,22.9578,22.9313,22.9578,388700.0
2015-05-29 14:55:00,34.73,34.76,34.72,34.75,330400.0,22.9578,22.9776,22.9512,22.971,330400.0
2015-05-29 15:00:00,34.75,34.78,34.74,34.76,309500.0,22.971,22.9908,22.9644,22.9776,309500.0
2015-05-29 15:05:00,34.75,34.8,34.73,34.79,427700.0,22.971,23.0041,22.9578,22.9974,427700.0
2015-05-29 15:10:00,34.78,34.88,34.77,34.84,424700.0,22.9908,23.0569,22.9842,23.0305,424700.0
2015-05-29 15:15:00,34.84,34.86,34.83,34.85,682300.0,23.0305,23.0437,23.0239,23.0371,682300.0
2015-05-29 15:20:00,34.86,34.88,34.83,34.86,734000.0,23.0437,23.0569,23.0239,23.0437,734000.0
2015-05-29 15:25:00,34.87,34.91,34.85,34.89,452400.0,23.0503,23.0768,23.0371,23.0635,452400.0
2015-05-29 15:30:00,34.88,34.89,34.86,34.87,1088400.0,23.0569,23.0635,23.0437,23.0503,1088400.0
2015-05-29 15:35:00,34.87,34.9,34.86,34.89,488900.0,23.0503,23.0702,23.0437,23.0635,488900.0
2015-05-29 15:40:00,34.9,34.99,34.89,34.95,1363900.0,23.0702,23.1296,23.0635,23.1032,1363900.0
2015-05-29 15:45:00,34.95,34.98,34.87,34.89,1611600.0,23.1032,23.123,23.0503,23.0635,1611600.0
2015-05-29 15:50:00,34.9,34.9,34.82,34.84,1489900.0,23.0702,23.0702,23.0173,23.0305,1489900.0
2015-05-29 15:55:00,34.84,34.84,34.75,34.75,3475300.0,23.0305,23.0305,22.971,22.971,3475300.0
2015-06-01 09:30:00,34.77,34.91,34.75,34.87,1469012.0,22.9842,23.0768,22.971,23.0503,1469012.0
2015-06-01 09:35:00,34.86,34.92,34.85,34.88,597004.0,23.0437,23.0834,23.0371,23.0569,597004.0
2015-06-01 09:40:00,34.88,34.9,34.73,34.74,597661.0,23.0569,23.0702,22.9578,22.9644,597661.0
2015-06-01 09:45:00,34.75,34.78,34.7,34.7,409139.0,22.971,22.9908,22.9379,22.9379,409139.0
2015-06-01 09:50:00,34.7,34.72,34.63,34.7,391153.0,22.9379,22.9512,22.8917,22.9379,391153.0
2015-06-01 09:55:00,34.7,34.79,34.69,34.77,388513.0,22.9379,22.9974,22.9313,22.9842,388513.0
2015-06-01 10:00:00,34.77,34.83,34.74,34.74,460759.0,22.9842,23.0239,22.9644,22.9644,460759.0
2015-06-01 10:05:00,34.74,34.81,34.72,34.81,515319.0,22.9644,23.0107,22.9512,23.0107,515319.0
2015-06-01 10:10:00,34.8,34.81,34.74,34.75,944276.0,23.0041,23.0107,22.9644,22.971,944276.0
2015-06-01 10:15:00,34.75,34.76,34.67,34.68,822439.0,22.971,22.9776,22.9181,22.9247,822439.0
2015-06-01 10:20:00,34.68,34.71,34.66,34.66,408855.0,22.9247,22.9446,22.9115,22.9115,408855.0
2015-06-01 10:25:00,34.66,34.67,34.62,34.65,414904.0,22.9115,22.9181,22.8851,22.9049,414904.0
2015-06-01 10:30:00,34.66,34.7,34.62,34.67,319631.0,22.9115,22.9379,22.8851,22.9181,319631.0
2015-06-01 10:35:00,34.67,34.68,34.62,34.68,324010.0,22.9181,22.9247,22.8851,22.9247,324010.0
2015-06-01 10:40:00,34.67,34.68,34.62,34.65,379751.0,22.9181,22.9247,22.8851,22.9049,379751.0
2015-06-01 10:45:00,34.65,34.67,34.63,34.65,221090.0,22.9049,22.9181,22.8917,22.9049,221090.0
2015-06-01 10:50:00,34.65,34.69,34.65,34.68,279533.0,22.9049,22.9313,22.9049,22.9247,279533.0
2015-06-01 10:55:00,34.67,34.73,34.65,34.72,294514.0,22.9181,22.9578,22.9049,22.9512,294514.0
2015-06-01 11:00:00,34.72,34.75,34.71,34.74,129814.0,22.9512,22.971,22.9446,22.9644,129814.0
2015-06-01 11:05:00,34.74,34.75,34.7,34.71,191657.0,22.9644,22.971,22.9379,22.9446,191657.0
2015-06-01 11:10:00,34.71,34.72,34.67,34.68,154602.0,22.9446,22.9512,22.9181,22.9247,154602.0
2015-06-01 11:15:00,34.68,34.68,34.64,34.65,172670.0,22.9247,22.9247,22.8983,22.9049,172670.0
2015-06-01 11:20:00,34.65,34.66,34.63,34.63,304053.0,22.9049,22.9115,22.8917,22.8917,304053.0
2015-06-01 11:25:00,34.64,34.64,34.55,34.55,470662.0,22.8983,22.8983,22.8388,22.8388,470662.0
2015-06-01 11:30:00,34.55,34.6,34.55,34.59,190228.0,22.8388,22.8718,22.8388,22.8652,190228.0
2015-06-01 11:35:00,34.59,34.63,34.57,34.58,279300.0,22.8652,22.8917,22.852,22.8586,279300.0
2015-06-01 11:40:00,34.58,34.6,34.56,34.59,137033.0,22.8586,22.8718,22.8454,22.8652,137033.0
2015-06-01 11:45:00,34.59,34.6,34.55,34.57,294746.0,22.8652,22.8718,22.8388,22.852,294746.0
2015-06-01 11:50:00,34.56,34.59,34.56,34.58,125509.0,22.8454,22.8652,22.8454,22.8586,125509.0
2015-06-01 11:55:00,34.58,34.6,34.56,34.56,1074867.0,22.8586,22.8718,22.8454,22.8454,1074867.0
2015-06-01 12:00:00,34.56,34.6,34.53,34.6,305637.0,22.8454,22.8718,22.8256,22.8718,305637.0
2015-06-01 12:05:00,34.59,34.6,34.56,34.58,85019.0,22.8652,22.8718,22.8454,22.8586,85019.0
2015-06-01 12:10:00,34.59,34.59,34.57,34.59,100721.0,22.8652,22.8652,22.852,22.8652,100721.0
2015-06-01 12:15:00,34.59,34.66,34.57,34.65,99510.0,22.8652,22.9115,22.852,22.9049,99510.0
2015-06-01 12:20:00,34.66,34.67,34.64,34.66,99171.0,22.9115,22.9181,22.8983,22.9115,99171.0
2015-06-01 12:25:00,34.65,34.68,34.64,34.66,122697.0,22.9049,22.9247,22.8983,22.9115,122697.0
2015-06-01 12:30:00,34.66,34.66,34.63,34.64,117586.0,22.9115,22.9115,22.8917,22.8983,117586.0
2015-06-01 12:35:00,34.65,34.7,34.64,34.69,326069.0,22.9049,22.9379,22.8983,22.9313,326069.0
2015-06-01 12:40:00,34.7,34.71,34.68,34.69,134799.0,22.9379,22.9446,22.9247,22.9313,134799.0
2015-06-01 12:45:00,34.68,34.69,34.67,34.68,111408.0,22.9247,22.9313,22.9181,22.9247,111408.0
2015-06-01 12:50:00,34.67,34.71,34.67,34.71,96327.0,22.9181,22.9446,22.9181,22.9446,96327.0
2015-06-01 12:55:00,34.7,34.77,34.7,34.76,89576.0,22.9379,22.9842,22.9379,22.9776,89576.0
2015-06-01 13:00:00,34.77,34.79,34.73,34.75,148606.0,22.9842,22.9974,22.9578,22.971,148606.0
2015-06-01 13:05:00,34.74,34.77,34.73,34.77,242432.0,22.9644,22.9842,22.9578,22.9842,242432.0
2015-06-01 13:10:00,34.77,34.81,34.77,34.8,249291.0,22.9842,23.0107,22.9842,23.0041,249291.0
2015-06-01 13:15:00,34.8,34.81,34.78,34.78,475769.0,23.0041,23.0107,22.9908,22.9908,475769.0
2015-06-01 13:20:00,34.78,34.81,34.77,34.79,229531.0,22.9908,23.0107,22.9842,22.9974,229531.0
2015-06-01 13:25:00,34.78,34.79,34.75,34.78,89442.0,22.9908,22.9974,22.971,22.9908,89442.0
2015-06-01 13:30:00,34.78,34.78,34.73,34.73,103581.0,22.9908,22.9908,22.9578,22.9578,103581.0
2015-06-01 13:35:00,34.73,34.75,34.72,34.73,73071.0,22.9578,22.971,22.9512,22.9578,73071.0
2015-06-01 13:40:00,34.74,34.74,34.69,34.7,133153.0,22.9644,22.9644,22.9313,22.9379,133153.0
2015-06-01 13:45:00,34.7,34.71,34.69,34.7,159680.0,22.9379,22.9446,22.9313,22.9379,159680.0
2015-06-01 13:50:00,34.7,34.7,34.67,34.67,185103.0,22.9379,22.9379,22.9181,22.9181,185103.0
2015-06-01 13:55:00,34.68,34.68,34.65,34.66,284729.0,22.9247,22.9247,22.9049,22.9115,284729.0
2015-06-01 14:00:00,34.66,34.69,34.65,34.69,189261.0,22.9115,22.9313,22.9049,22.9313,189261.0
2015-06-01 14:05:00,34.69,34.7,34.68,34.7,62710.0,22.9313,22.9379,22.9247,22.9379,62710.0
2015-06-01 14:10:00,34.69,34.7,34.68,34.69,152310.0,22.9313,22.9379,22.9247,22.9313,152310.0
2015-06-01 14:15:00,34.68,34.74,34.68,34.73,139015.0,22.9247,22.9644,22.9247,22.9578,139015.0
2015-06-01 14:20:00,34.73,34.77,34.72,34.76,82153.0,22.9578,22.9842,22.9512,22.9776,82153.0
2015-06-01 14:25:00,34.76,34.76,34.74,34.74,109498.0,22.9776,22.9776,22.9644,22.9644,109498.0
2015-06-01 14:30:00,34.74,34.75,34.71,34.72,188944.0,22.9644,22.971,22.9446,22.9512,188944.0
2015-06-01 14:35:00,34.72,34.73,34.69,34.69,128682.0,22.9512,22.9578,22.9313,22.9313,128682.0
2015-06-01 14:40:00,34.69,34.7,34.68,34.69,93201.0,22.9313,22.9379,22.9247,22.9313,93201.0
2015-06-01 14:45:00,34.69,34.71,34.68,34.68,152963.0,22.9313,22.9446,22.9247,22.9247,152963.0
2015-06-01 14:50:00,34.69,34.69,34.67,34.67,185701.0,22.9313,22.9313,22.9181,22.9181,185701.0
2015-06-01 14:55:00,34.67,34.68,34.65,34.66,241414.0,22.9181,22.9247,22.9049,22.9115,241414.0
2015-06-01 15:00:00,34.66,34.66,34.65,34.66,135360.0,22.9115,22.9115,22.9049,22.9115,135360.0
2015-06-01 15:05:00,34.65,34.7,34.63,34.7,434193.0,22.9049,22.9379,22.8917,22.9379,434193.0
2015-06-01 15:10:00,34.7,34.7,34.67,34.7,148598.0,22.9379,22.9379,22.9181,22.9379,148598.0
2015-06-01 15:15:00,34.7,34.7,34.68,34.69,160759.0,22.9379,22.9379,22.9247,22.9313,160759.0
2015-06-01 15:20:00,34.68,34.69,34.66,34.66,204269.0,22.9247,22.9313,22.9115,22.9115,204269.0
2015-06-01 15:25:00,34.66,34.67,34.63,34.64,175564.0,22.9115,22.9181,22.8917,22.8983,175564.0
2015-06-01 15:30:00,34.65,34.65,34.6,34.6,327542.0,22.9049,22.9049,22.8718,22.8718,327542.0
2015-06-01 15:35:00,34.61,34.61,34.58,34.58,258556.0,22.8785,22.8785,22.8586,22.8586,258556.0
2015-06-01 15:40:00,34.58,34.59,34.57,34.58,322697.0,22.8586,22.8652,22.852,22.8586,322697.0
2015-06-01 15:45:00,34.58,34.58,34.56,34.57,482162.0,22.8586,22.8586,22.8454,22.852,482162.0
2015-06-01 15:50:00,34.57,34.59,34.56,34.58,869807.0,22.852,22.8652,22.8454,22.8586,869807.0
2015-06-01 15:55:00,34.57,34.58,34.55,34.57,1105815.0,22.852,22.8586,22.8388,22.852,1105815.0
2015-06-02 09:30:00,34.64,34.66,34.48,34.51,868647.0,22.8983,22.9115,22.7925,22.8124,868647.0
2015-06-02 09:35:00,34.51,34.51,34.38,34.4,486415.0,22.8124,22.8124,22.7264,22.7396,486415.0
2015-06-02 09:40:00,34.4,34.44,34.37,34.41,404675.0,22.7396,22.7661,22.7198,22.7462,404675.0
2015-06-02 09:45:00,34.41,34.42,34.35,34.39,294093.0,22.7462,22.7529,22.7066,22.733,294093.0
2015-06-02 09:50:00,34.39,34.45,34.35,34.45,317051.0,22.733,22.7727,22.7066,22.7727,317051.0
2015-06-02 09:55:00,34.45,34.55,34.44,34.5,328315.0,22.7727,22.8388,22.7661,22.8057,328315.0
2015-06-02 10:00:00,34.51,34.53,34.4,34.5,292639.0,22.8124,22.8256,22.7396,22.8057,292639.0
2015-06-02 10:05:00,34.49,34.52,34.46,34.48,246055.0,22.7991,22.819,22.7793,22.7925,246055.0
2015-06-02 10:10:00,34.48,34.54,34.47,34.48,268039.0,22.7925,22.8322,22.7859,22.7925,268039.0
2015-06-02 10:15:00,34.47,34.5,34.42,34.45,162333.0,22.7859,22.8057,22.7529,22.7727,162333.0
2015-06-02 10:20:00,34.45,34.46,34.42,34.45,180242.0,22.7727,22.7793,22.7529,22.7727,180242.0
2015-06-02 10:25:00,34.45,34.49,34.38,34.4,227438.0,22.7727,22.7991,22.7264,22.7396,227438.0
2015-06-02 10:30:00,34.41,34.42,34.38,34.4,145924.0,22.7462,22.7529,22.7264,22.7396,145924.0
2015-06-02 10:35:00,34.41,34.5,34.4,34.5,248356.0,22.7462,22.8057,22.7396,22.8057,248356.0
2015-06-02 10:40:00,34.49,34.5,34.47,34.48,141406.0,22.7991,22.8057,22.7859,22.7925,141406.0
2015-06-02 10:45:00,34.49,34.57,34.48,34.57,259912.0,22.7991,22.852,22.7925,22.852,259912.0
2015-06-02 10:50:00,34.57,34.57,34.54,34.55,266418.0,22.852,22.852,22.8322,22.8388,266418.0
2015-06-02 10:55:00,34.55,34.57,34.52,34.52,244473.0,22.8388,22.852,22.819,22.819,244473.0
2015-06-02 11:00:00,34.52,34.53,34.5,34.5,138662.0,22.819,22.8256,22.8057,22.8057,138662.0
2015-06-02 11:05:00,34.5,34.54,34.48,34.54,159500.0,22.8057,22.8322,22.7925,22.8322,159500.0
2015-06-02 11:10:00,34.54,34.55,34.46,34.48,217525.0,22.8322,22.8388,22.7793,22.7925,217525.0
2015-06-02 11:15:00,34.49,34.51,34.47,34.47,145850.0,22.7991,22.8124,22.7859,22.7859,145850.0
2015-06-02 11:20:00,34.48,34.5,34.47,34.5,178374.0,22.7925,22.8057,22.7859,22.8057,178374.0
2015-06-02 11:25:00,34.5,34.5,34.46,34.5,118149.0,22.8057,22.8057,22.7793,22.8057,118149.0
2015-06-02 11:30:00,34.49,34.52,34.49,34.52,120153.0,22.7991,22.819,22.7991,22.819,120153.0
2015-06-02 11:35:00,34.52,34.54,34.5,34.51,275598.0,22.819,22.8322,22.8057,22.8124,275598.0
2015-06-02 11:40:00,34.52,34.55,34.51,34.54,92437.0,22.819,22.8388,22.8124,22.8322,92437.0
2015-06-02 11:45:00,34.55,34.56,34.51,34.52,223745.0,22.8388,22.8454,22.8124,22.819,223745.0
2015-06-02 11:50:00,34.52,34.53,34.49,34.52,81163.0,22.819,22.8256,22.7991,22.819,81163.0
2015-06-02 11:55:00,34.52,34.54,34.5,34.54,107341.0,22.819,22.8322,22.8057,22.8322,107341.0
2015-06-02 12:00:00,34.54,34.61,34.53,34.59,189759.0,22.8322,22.8785,22.8256,22.8652,189759.0
2015-06-02 12:05:00,34.59,34.62,34.57,34.57,221423.0,22.8652,22.8851,22.852,22.852,221423.0
2015-06-02 12:10:00,34.57,34.59,34.55,34.56,108227.0,22.852,22.8652,22.8388,22.8454,108227.0
2015-06-02 12:15:00,34.55,34.58,34.55,34.58,52074.0,22.8388,22.8586,22.8388,22.8586,52074.0
2015-06-02 12:20:00,34.58,34.61,34.56,34.58,117154.0,22.8586,22.8785,22.8454,22.8586,117154.0
2015-06-02 12:25:00,34.58,34.59,34.53,34.55,87308.0,22.8586,22.8652,22.8256,22.8388,87308.0
2015-06-02 12:30:00,34.55,34.56,34.52,34.52,115772.0,22.8388,22.8454,22.819,22.819,115772.0
2015-06-02 12:35:00,34.53,34.54,34.52,34.52,73027.0,22.8256,22.8322,22.819,22.819,73027.0
2015-06-02 12:40:00,34.52,34.54,34.51,34.52,119980.0,22.819,22.8322,22.8124,22.819,119980.0
2015-06-02 12:45:00,34.52,34.55,34.51,34.55,133832.0,22.819,22.8388,22.8124,22.8388,133832.0
2015-06-02 12:50:00,34.54,34.57,34.54,34.57,89385.0,22.8322,22.852,22.8322,22.852,89385.0
2015-06-02 12:55:00,34.57,34.6,34.57,34.58,108049.0,22.852,22.8718,22.852,22.8586,108049.0
2015-06-02 13:00:00,34.58,34.59,34.57,34.58,76287.0,22.8586,22.8652,22.852,22.8586,76287.0
2015-06-02 13:05:00,34.58,34.59,34.55,34.56,105038.0,22.8586,22.8652,22.8388,22.8454,105038.0
2015-06-02 13:10:00,34.55,34.58,34.55,34.58,74215.0,22.8388,22.8586,22.8388,22.8586,74215.0
2015-06-02 13:15:00,34.57,34.59,34.56,34.57,107482.0,22.852,22.8652,22.8454,22.852,107482.0
2015-06-02 13:20:00,34.57,34.6,34.56,34.59,76661.0,22.852,22.8718,22.8454,22.8652,76661.0
2015-06-02 13:25:00,34.59,34.6,34.58,34.59,96833.0,22.8652,22.8718,22.8586,22.8652,96833.0
2015-06-02 13:30:00,34.59,34.6,34.56,34.56,104651.0,22.8652,22.8718,22.8454,22.8454,104651.0
2015-06-02 13:35:00,34.57,34.58,34.56,34.58,60334.0,22.852,22.8586,22.8454,22.8586,60334.0
2015-06-02 13:40:00,34.58,34.59,34.56,34.56,110277.0,22.8586,22.8652,22.8454,22.8454,110277.0
2015-06-02 13:45:00,34.56,34.59,34.55,34.57,112688.0,22.8454,22.8652,22.8388,22.852,112688.0
2015-06-02 13:50:00,34.56,34.59,34.55,34.58,81291.0,22.8454,22.8652,22.8388,22.8586,81291.0
2015-06-02 13:55:00,34.58,34.6,34.57,34.59,160723.0,22.8586,22.8718,22.852,22.8652,160723.0
2015-06-02 14:00:00,34.59,34.59,34.58,34.59,48443.0,22.8652,22.8652,22.8586,22.8652,48443.0
2015-06-02 14:05:00,34.58,34.6,34.56,34.56,135180.0,22.8586,22.8718,22.8454,22.8454,135180.0
2015-06-02 14:10:00,34.56,34.57,34.53,34.53,127418.0,22.8454,22.852,22.8256,22.8256,127418.0
2015-06-02 14:15:00,34.53,34.54,34.51,34.51,90263.0,22.8256,22.8322,22.8124,22.8124,90263.0
2015-06-02 14:20:00,34.51,34.53,34.51,34.52,79983.0,22.8124,22.8256,22.8124,22.819,79983.0
2015-06-02 14:25:00,34.51,34.52,34.49,34.49,122425.0,22.8124,22.819,22.7991,22.7991,122425.0
2015-06-02 14:30:00,34.5,34.51,34.46,34.48,309973.0,22.8057,22.8124,22.7793,22.7925,309973.0
2015-06-02 14:35:00,34.48,34.49,34.46,34.47,143851.0,22.7925,22.7991,22.7793,22.7859,143851.0
2015-06-02 14:40:00,34.46,34.46,34.44,34.45,123747.0,22.7793,22.7793,22.7661,22.7727,123747.0
2015-06-02 14:45:00,34.45,34.45,34.42,34.43,147521.0,22.7727,22.7727,22.7529,22.7595,147521.0
2015-06-02 14:50:00,34.42,34.45,34.42,34.44,94713.0,22.7529,22.7727,22.7529,22.7661,94713.0
2015-06-02 14:55:00,34.45,34.48,34.44,34.48,83394.0,22.7727,22.7925,22.7661,22.7925,83394.0
2015-06-02 15:00:00,34.48,34.48,34.43,34.44,211875.0,22.7925,22.7925,22.7595,22.7661,211875.0
2015-06-02 15:05:00,34.44,34.45,34.41,34.44,216480.0,22.7661,22.7727,22.7462,22.7661,216480.0
2015-06-02 15:10:00,34.44,34.47,34.43,34.44,321310.0,22.7661,22.7859,22.7595,22.7661,321310.0
2015-06-02 15:15:00,34.43,34.47,34.43,34.46,159549.0,22.7595,22.7859,22.7595,22.7793,159549.0
2015-06-02 15:20:00,34.47,34.48,34.43,34.43,188556.0,22.7859,22.7925,22.7595,22.7595,188556.0
2015-06-02 15:25:00,34.43,34.47,34.43,34.47,220374.0,22.7595,22.7859,22.7595,22.7859,220374.0
2015-06-02 15:30:00,34.46,34.47,34.44,34.45,279885.0,22.7793,22.7859,22.7661,22.7727,279885.0
2015-06-02 15:35:00,34.44,34.51,34.44,34.48,364595.0,22.7661,22.8124,22.7661,22.7925,364595.0
2015-06-02 15:40:00,34.48,34.52,34.48,34.51,304480.0,22.7925,22.819,22.7925,22.8124,304480.0
2015-06-02 15:45:00,34.51,34.53,34.46,34.51,552789.0,22.8124,22.8256,22.7793,22.8124,552789.0
2015-06-02 15:50:00,34.51,34.55,34.49,34.54,548751.0,22.8124,22.8388,22.7991,22.8322,548751.0
2015-06-02 15:55:00,34.54,34.54,34.49,34.49,986297.0,22.8322,22.8322,22.7991,22.7991,986297.0
2015-06-03 09:30:00,34.55,34.66,34.46,34.53,755332.0,22.8388,22.9115,22.7793,22.8256,755332.0
2015-06-03 09:35:00,34.53,34.55,34.48,34.52,267726.0,22.8256,22.8388,22.7925,22.819,267726.0
2015-06-03 09:40:00,34.52,34.55,34.49,34.5,200580.0,22.819,22.8388,22.7991,22.8057,200580.0
2015-06-03 09:45:00,34.51,34.54,34.47,34.5,187586.0,22.8124,22.8322,22.7859,22.8057,187586.0
2015-06-03 09:50:00,34.5,34.52,34.44,34.49,120799.0,22.8057,22.819,22.7661,22.7991,120799.0
2015-06-03 09:55:00,34.49,34.5,34.45,34.49,166143.0,22.7991,22.8057,22.7727,22.7991,166143.0
2015-06-03 10:00:00,34.48,34.51,34.42,34.48,480382.0,22.7925,22.8124,22.7529,22.7925,480382.0
2015-06-03 10:05:00,34.48,34.49,34.43,34.45,152132.0,22.7925,22.7991,22.7595,22.7727,152132.0
2015-06-03 10:10:00,34.45,34.51,34.44,34.5,211560.0,22.7727,22.8124,22.7661,22.8057,211560.0
2015-06-03 10:15:00,34.5,34.51,34.47,34.49,156743.0,22.8057,22.8124,22.7859,22.7991,156743.0
2015-06-03 10:20:00,34.49,34.51,34.47,34.48,186682.0,22.7991,22.8124,22.7859,22.7925,186682.0
2015-06-03 10:25:00,34.48,34.49,34.46,34.48,108799.0,22.7925,22.7991,22.7793,22.7925,108799.0
2015-06-03 10:30:00,34.49,34.5,34.47,34.48,154897.0,22.7991,22.8057,22.7859,22.7925,154897.0
2015-06-03 10:35:00,34.49,34.49,34.45,34.47,95885.0,22.7991,22.7991,22.7727,22.7859,95885.0
2015-06-03 10:40:00,34.46,34.47,34.4,34.44,390525.0,22.7793,22.7859,22.7396,22.7661,390525.0
2015-06-03 10:45:00,34.45,34.46,34.42,34.43,357169.0,22.7727,22.7793,22.7529,22.7595,357169.0
2015-06-03 10:50:00,34.44,34.48,34.43,34.46,136244.0,22.7661,22.7925,22.7595,22.7793,136244.0
2015-06-03 10:55:00,34.45,34.49,34.43,34.48,260092.0,22.7727,22.7991,22.7595,22.7925,260092.0
2015-06-03 11:00:00,34.48,34.48,34.44,34.45,198499.0,22.7925,22.7925,22.7661,22.7727,198499.0
2015-06-03 11:05:00,34.46,34.46,34.43,34.45,73576.0,22.7793,22.7793,22.7595,22.7727,73576.0
2015-06-03 11:10:00,34.45,34.47,34.42,34.47,415204.0,22.7727,22.7859,22.7529,22.7859,415204.0
2015-06-03 11:15:00,34.46,34.49,34.45,34.48,165146.0,22.7793,22.7991,22.7727,22.7925,165146.0
2015-06-03 11:20:00,34.48,34.48,34.45,34.45,96436.0,22.7925,22.7925,22.7727,22.7727,96436.0
2015-06-03 11:25:00,34.45,34.46,34.42,34.43,99456.0,22.7727,22.7793,22.7529,22.7595,99456.0
2015-06-03 11:30:00,34.43,34.47,34.41,34.45,120211.0,22.7595,22.7859,22.7462,22.7727,120211.0
2015-06-03 11:35:00,34.45,34.46,34.42,34.43,111855.0,22.7727,22.7793,22.7529,22.7595,111855.0
2015-06-03 11:40:00,34.43,34.43,34.37,34.39,196880.0,22.7595,22.7595,22.7198,22.733,196880.0
2015-06-03 11:45:00,34.38,34.39,34.34,34.35,146359.0,22.7264,22.733,22.7,22.7066,146359.0
2015-06-03 11:50:00,34.35,34.36,34.32,34.33,172823.0,22.7066,22.7132,22.6868,22.6934,172823.0
2015-06-03 11:55:00,34.32,34.37,34.32,34.36,153302.0,22.6868,22.7198,22.6868,22.7132,153302.0
2015-06-03 12:00:00,34.37,34.38,34.35,34.36,99286.0,22.7198,22.7264,22.7066,22.7132,99286.0
2015-06-03 12:05:00,34.36,34.37,34.31,34.34,110152.0,22.7132,22.7198,22.6801,22.7,110152.0
2015-06-03 12:10:00,34.34,34.35,34.31,34.33,98312.0,22.7,22.7066,22.6801,22.6934,98312.0
2015-06-03 12:15:00,34.33,34.34,34.31,34.32,111951.0,22.6934,22.7,22.6801,22.6868,111951.0
2015-06-03 12:20:00,34.32,34.33,34.29,34.3,127997.0,22.6868,22.6934,22.6669,22.6735,127997.0
2015-06-03 12:25:00,34.3,34.32,34.28,34.32,133958.0,22.6735,22.6868,22.6603,22.6868,133958.0
2015-06-03 12:30:00,34.32,34.35,34.3,34.31,98269.0,22.6868,22.7066,22.6735,22.6801,98269.0
2015-06-03 12:35:00,34.3,34.35,34.3,34.35,62772.0,22.6735,22.7066,22.6735,22.7066,62772.0
2015-06-03 12:40:00,34.34,34.35,34.31,34.34,137478.0,22.7,22.7066,22.6801,22.7,137478.0
2015-06-03 12:45:00,34.34,34.34,34.31,34.34,92206.0,22.7,22.7,22.6801,22.7,92206.0
2015-06-03 12:50:00,34.33,34.36,34.32,34.35,153872.0,22.6934,22.7132,22.6868,22.7066,153872.0
2015-06-03 12:55:00,34.35,34.4,34.34,34.4,106133.0,22.7066,22.7396,22.7,22.7396,106133.0
2015-06-03 13:00:00,34.39,34.41,34.37,34.37,116781.0,22.733,22.7462,22.7198,22.7198,116781.0
2015-06-03 13:05:00,34.37,34.41,34.37,34.4,105665.0,22.7198,22.7462,22.7198,22.7396,105665.0
2015-06-03 13:10:00,34.4,34.43,34.38,34.41,92454.0,22.7396,22.7595,22.7264,22.7462,92454.0
2015-06-03 13:15:00,34.41,34.43,34.41,34.41,91033.0,22.7462,22.7595,22.7462,22.7462,91033.0
2015-06-03 13:20:00,34.42,34.43,34.37,34.39,166274.0,22.7529,22.7595,22.7198,22.733,166274.0
2015-06-03 13:25:00,34.4,34.41,34.39,34.41,94290.0,22.7396,22.7462,22.733,22.7462,94290.0
2015-06-03 13:30:00,34.41,34.41,34.35,34.39,177540.0,22.7462,22.7462,22.7066,22.733,177540.0
2015-06-03 13:35:00,34.4,34.42,34.39,34.41,98737.0,22.7396,22.7529,22.733,22.7462,98737.0
2015-06-03 13:40:00,34.4,34.43,34.4,34.41,109545.0,22.7396,22.7595,22.7396,22.7462,109545.0
2015-06-03 13:45:00,34.42,34.44,34.39,34.42,204727.0,22.7529,22.7661,22.733,22.7529,204727.0
2015-06-03 13:50:00,34.43,34.43,34.41,34.42,55942.0,22.7595,22.7595,22.7462,22.7529,55942.0
2015-06-03 13:55:00,34.42,34.45,34.42,34.45,120114.0,22.7529,22.7727,22.7529,22.7727,120114.0
2015-06-03 14:00:00,34.45,34.48,34.43,34.44,157504.0,22.7727,22.7925,22.7595,22.7661,157504.0
2015-06-03 14:05:00,34.45,34.46,34.43,34.44,103497.0,22.7727,22.7793,22.7595,22.7661,103497.0
2015-06-03 14:10:00,34.44,34.46,34.43,34.45,82693.0,22.7661,22.7793,22.7595,22.7727,82693.0
2015-06-03 14:15:00,34.46,34.46,34.43,34.45,165384.0,22.7793,22.7793,22.7595,22.7727,165384.0
2015-06-03 14:20:00,34.45,34.47,34.45,34.47,102134.0,22.7727,22.7859,22.7727,22.7859,102134.0
2015-06-03 14:25:00,34.47,34.47,34.45,34.45,131848.0,22.7859,22.7859,22.7727,22.7727,131848.0
2015-06-03 14:30:00,34.45,34.46,34.43,34.43,190201.0,22.7727,22.7793,22.7595,22.7595,190201.0
2015-06-03 14:35:00,34.43,34.44,34.41,34.41,95153.0,22.7595,22.7661,22.7462,22.7462,95153.0
2015-06-03 14:40:00,34.41,34.42,34.41,34.41,81505.0,22.7462,22.7529,22.7462,22.7462,81505.0
2015-06-03 14:45:00,34.41,34.42,34.39,34.4,87460.0,22.7462,22.7529,22.733,22.7396,87460.0
2015-06-03 14:50:00,34.39,34.4,34.38,34.38,129311.0,22.733,22.7396,22.7264,22.7264,129311.0
2015-06-03 14:55:00,34.39,34.4,34.37,34.4,91477.0,22.733,22.7396,22.7198,22.7396,91477.0
2015-06-03 15:00:00,34.4,34.43,34.39,34.39,161578.0,22.7396,22.7595,22.733,22.733,161578.0
2015-06-03 15:05:00,34.4,34.42,34.39,34.41,100685.0,22.7396,22.7529,22.733,22.7462,100685.0
2015-06-03 15:10:00,34.41,34.41,34.39,34.39,115925.0,22.7462,22.7462,22.733,22.733,115925.0
2015-06-03 15:15:00,34.4,34.4,34.34,34.35,217143.0,22.7396,22.7396,22.7,22.7066,217143.0
2015-06-03 15:20:00,34.34,34.36,34.33,34.35,192773.0,22.7,22.7132,22.6934,22.7066,192773.0
2015-06-03 15:25:00,34.36,34.37,34.35,34.36,206838.0,22.7132,22.7198,22.7066,22.7132,206838.0
2015-06-03 15:30:00,34.36,34.39,34.34,34.38,382149.0,22.7132,22.733,22.7,22.7264,382149.0
2015-06-03 15:35:00,34.38,34.43,34.37,34.43,612634.0,22.7264,22.7595,22.7198,22.7595,612634.0
2015-06-03 15:40:00,34.43,34.43,34.41,34.43,364284.0,22.7595,22.7595,22.7462,22.7595,364284.0
2015-06-03 15:45:00,34.42,34.46,34.4,34.4,651278.0,22.7529,22.7793,22.7396,22.7396,651278.0
2015-06-03 15:50:00,34.41,34.43,34.4,34.42,466006.0,22.7462,22.7595,22.7396,22.7529,466006.0
2015-06-03 15:55:00,34.41,34.43,34.38,34.41,1171229.0,22.7462,22.7595,22.7264,22.7462,1171229.0
2015-06-04 09:30:00,34.2,34.4,34.2,34.3,488840.0,22.6074,22.7396,22.6074,22.6735,488840.0
2015-06-04 09:35:00,34.3,34.33,34.22,34.31,199658.0,22.6735,22.6934,22.6207,22.6801,199658.0
2015-06-04 09:40:00,34.3,34.4,34.29,34.38,234044.0,22.6735,22.7396,22.6669,22.7264,234044.0
2015-06-04 09:45:00,34.38,34.43,34.36,34.39,365191.0,22.7264,22.7595,22.7132,22.733,365191.0
2015-06-04 09:50:00,34.39,34.48,34.38,34.45,237801.0,22.733,22.7925,22.7264,22.7727,237801.0
2015-06-04 09:55:00,34.46,34.5,34.45,34.48,218555.0,22.7793,22.8057,22.7727,22.7925,218555.0
2015-06-04 10:00:00,34.49,34.55,34.46,34.52,313344.0,22.7991,22.8388,22.7793,22.819,313344.0
2015-06-04 10:05:00,34.52,34.56,34.51,34.53,198160.0,22.819,22.8454,22.8124,22.8256,198160.0
2015-06-04 10:10:00,34.53,34.55,34.49,34.5,146681.0,22.8256,22.8388,22.7991,22.8057,146681.0
2015-06-04 10:15:00,34.5,34.51,34.44,34.47,268362.0,22.8057,22.8124,22.7661,22.7859,268362.0
2015-06-04 10:20:00,34.47,34.49,34.46,34.48,117175.0,22.7859,22.7991,22.7793,22.7925,117175.0
2015-06-04 10:25:00,34.48,34.48,34.42,34.44,109043.0,22.7925,22.7925,22.7529,22.7661,109043.0
2015-06-04 10:30:00,34.43,34.44,34.36,34.39,333699.0,22.7595,22.7661,22.7132,22.733,333699.0
2015-06-04 10:35:00,34.39,34.41,34.35,34.39,344230.0,22.733,22.7462,22.7066,22.733,344230.0
2015-06-04 10:40:00,34.4,34.44,34.35,34.4,255550.0,22.7396,22.7661,22.7066,22.7396,255550.0
2015-06-04 10:45:00,34.4,34.44,34.38,34.44,138948.0,22.7396,22.7661,22.7264,22.7661,138948.0
2015-06-04 10:50:00,34.44,34.47,34.39,34.4,378427.0,22.7661,22.7859,22.733,22.7396,378427.0
2015-06-04 10:55:00,34.4,34.4,34.33,34.34,164422.0,22.7396,22.7396,22.6934,22.7,164422.0
2015-06-04 11:00:00,34.34,34.35,34.31,34.32,173485.0,22.7,22.7066,22.6801,22.6868,173485.0
2015-06-04 11:05:00,34.31,34.32,34.23,34.27,301338.0,22.6801,22.6868,22.6273,22.6537,301338.0
2015-06-04 11:10:00,34.27,34.35,34.25,34.32,100456.0,22.6537,22.7066,22.6405,22.6868,100456.0
2015-06-04 11:15:00,34.33,34.33,34.26,34.29,111006.0,22.6934,22.6934,22.6471,22.6669,111006.0
2015-06-04 11:20:00,34.29,34.3,34.26,34.3,73232.0,22.6669,22.6735,22.6471,22.6735,73232.0
2015-06-04 11:25:00,34.29,34.32,34.27,34.27,129386.0,22.6669,22.6868,22.6537,22.6537,129386.0
2015-06-04 11:30:00,34.27,34.29,34.25,34.26,155401.0,22.6537,22.6669,22.6405,22.6471,155401.0
2015-06-04 11:35:00,34.26,34.26,34.22,34.25,149640.0,22.6471,22.6471,22.6207,22.6405,149640.0
2015-06-04 11:40:00,34.26,34.29,34.25,34.25,158738.0,22.6471,22.6669,22.6405,22.6405,158738.0
2015-06-04 11:45:00,34.25,34.25,34.21,34.23,135042.0,22.6405,22.6405,22.614,22.6273,135042.0
2015-06-04 11:50:00,34.23,34.29,34.23,34.24,117738.0,22.6273,22.6669,22.6273,22.6339,117738.0
2015-06-04 11:55:00,34.24,34.26,34.21,34.22,146950.0,22.6339,22.6471,22.614,22.6207,146950.0
2015-06-04 12:00:00,34.22,34.24,34.21,34.24,156617.0,22.6207,22.6339,22.614,22.6339,156617.0
2015-06-04 12:05:00,34.24,34.27,34.23,34.26,79480.0,22.6339,22.6537,22.6273,22.6471,79480.0
2015-06-04 12:10:00,34.26,34.3,34.24,34.27,157842.0,22.6471,22.6735,22.6339,22.6537,157842.0
2015-06-04 12:15:00,34.27,34.29,34.26,34.29,117036.0,22.6537,22.6669,22.6471,22.6669,117036.0
2015-06-04 12:20:00,34.29,34.29,34.27,34.29,88274.0,22.6669,22.6669,22.6537,22.6669,88274.0
2015-06-04 12:25:00,34.29,34.3,34.28,34.29,150218.0,22.6669,22.6735,22.6603,22.6669,150218.0
2015-06-04 12:30:00,34.3,34.36,34.28,34.35,283859.0,22.6735,22.7132,22.6603,22.7066,283859.0
2015-06-04 12:35:00,34.35,34.35,34.3,34.31,144031.0,22.7066,22.7066,22.6735,22.6801,144031.0
2015-06-04 12:40:00,34.32,34.33,34.31,34.33,153687.0,22.6868,22.6934,22.6801,22.6934,153687.0
2015-06-04 12:45:00,34.33,34.38,34.32,34.34,103987.0,22.6934,22.7264,22.6868,22.7,103987.0
2015-06-04 12:50:00,34.34,34.35,34.31,34.32,93203.0,22.7,22.7066,22.6801,22.6868,93203.0
2015-06-04 12:55:00,34.31,34.32,34.27,34.29,138941.0,22.6801,22.6868,22.6537,22.6669,138941.0
2015-06-04 13:00:00,34.28,34.28,34.25,34.26,133770.0,22.6603,22.6603,22.6405,22.6471,133770.0
2015-06-04 13:05:00,34.26,34.27,34.21,34.23,159140.0,22.6471,22.6537,22.614,22.6273,159140.0
2015-06-04 13:10:00,34.23,34.27,34.23,34.25,131841.0,22.6273,22.6537,22.6273,22.6405,131841.0
2015-06-04 13:15:00,34.25,34.25,34.16,34.19,294631.0,22.6405,22.6405,22.581,22.6008,294631.0
2015-06-04 13:20:00,34.18,34.2,34.16,34.19,272818.0,22.5942,22.6074,22.581,22.6008,272818.0
2015-06-04 13:25:00,34.19,34.2,34.16,34.18,142392.0,22.6008,22.6074,22.581,22.5942,142392.0
2015-06-04 13:30:00,34.18,34.19,34.11,34.17,293843.0,22.5942,22.6008,22.5479,22.5876,293843.0
2015-06-04 13:35:00,34.17,34.22,34.17,34.21,66250.0,22.5876,22.6207,22.5876,22.614,66250.0
2015-06-04 13:40:00,34.2,34.21,34.19,34.2,86036.0,22.6074,22.614,22.6008,22.6074,86036.0
2015-06-04 13:45:00,34.19,34.19,34.14,34.14,119478.0,22.6008,22.6008,22.5678,22.5678,119478.0
2015-06-04 13:50:00,34.14,34.18,34.13,34.17,123697.0,22.5678,22.5942,22.5612,22.5876,123697.0
2015-06-04 13:55:00,34.16,34.18,34.13,34.16,188516.0,22.581,22.5942,22.5612,22.581,188516.0
2015-06-04 14:00:00,34.16,34.16,34.12,34.16,104431.0,22.581,22.581,22.5545,22.581,104431.0
2015-06-04 14:05:00,34.16,34.17,34.15,34.17,143507.0,22.581,22.5876,22.5744,22.5876,143507.0
2015-06-04 14:10:00,34.17,34.23,34.15,34.22,114007.0,22.5876,22.6273,22.5744,22.6207,114007.0
2015-06-04 14:15:00,34.22,34.24,34.2,34.23,127826.0,22.6207,22.6339,22.6074,22.6273,127826.0
2015-06-04 14:20:00,34.23,34.29,34.22,34.29,160220.0,22.6273,22.6669,22.6207,22.6669,160220.0
2015-06-04 14:25:00,34.28,34.3,34.24,34.24,228853.0,22.6603,22.6735,22.6339,22.6339,228853.0
2015-06-04 14:30:00,34.25,34.25,34.22,34.23,126438.0,22.6405,22.6405,22.6207,22.6273,126438.0
2015-06-04 14:35:00,34.23,34.23,34.2,34.22,129728.0,22.6273,22.6273,22.6074,22.6207,129728.0
2015-06-04 14:40:00,34.22,34.25,34.22,34.22,61649.0,22.6207,22.6405,22.6207,22.6207,61649.0
2015-06-04 14:45:00,34.23,34.25,34.21,34.22,99551.0,22.6273,22.6405,22.614,22.6207,99551.0
2015-06-04 14:50:00,34.23,34.23,34.21,34.21,88067.0,22.6273,22.6273,22.614,22.614,88067.0
2015-06-04 14:55:00,34.22,34.24,34.2,34.22,120041.0,22.6207,22.6339,22.6074,22.6207,120041.0
2015-06-04 15:00:00,34.23,34.26,34.22,34.26,121022.0,22.6273,22.6471,22.6207,22.6471,121022.0
2015-06-04 15:05:00,34.26,34.26,34.22,34.25,185168.0,22.6471,22.6471,22.6207,22.6405,185168.0
2015-06-04 15:10:00,34.25,34.25,34.21,34.24,93859.0,22.6405,22.6405,22.614,22.6339,93859.0
2015-06-04 15:15:00,34.23,34.24,34.17,34.2,263202.0,22.6273,22.6339,22.5876,22.6074,263202.0
2015-06-04 15:20:00,34.2,34.21,34.17,34.18,293635.0,22.6074,22.614,22.5876,22.5942,293635.0
2015-06-04 15:25:00,34.18,34.21,34.17,34.18,273744.0,22.5942,22.614,22.5876,22.5942,273744.0
2015-06-04 15:30:00,34.18,34.21,34.17,34.21,387791.0,22.5942,22.614,22.5876,22.614,387791.0
2015-06-04 15:35:00,34.2,34.24,34.18,34.24,391766.0,22.6074,22.6339,22.5942,22.6339,391766.0
2015-06-04 15:40:00,34.24,34.25,34.22,34.23,402286.0,22.6339,22.6405,22.6207,22.6273,402286.0
2015-06-04 15:45:00,34.23,34.24,34.21,34.23,463692.0,22.6273,22.6339,22.614,22.6273,463692.0
2015-06-04 15:50:00,34.22,34.24,34.18,34.24,609660.0,22.6207,22.6339,22.5942,22.6339,609660.0
2015-06-04 15:55:00,34.23,34.28,34.23,34.26,1828764.0,22.6273,22.6603,22.6273,22.6471,1828764.0
2015-06-05 09:30:00,34.19,34.28,34.09,34.15,816759.0,22.6008,22.6603,22.5347,22.5744,816759.0
2015-06-05 09:35:00,34.15,34.16,34.06,34.11,465372.0,22.5744,22.581,22.5149,22.5479,465372.0
2015-06-05 09:40:00,34.11,34.14,34.07,34.14,218967.0,22.5479,22.5678,22.5215,22.5678,218967.0
2015-06-05 09:45:00,34.13,34.15,33.99,34.01,720338.0,22.5612,22.5744,22.4686,22.4818,720338.0
2015-06-05 09:50:00,34.01,34.05,34.0,34.04,280772.0,22.4818,22.5083,22.4752,22.5017,280772.0
2015-06-05 09:55:00,34.04,34.05,33.99,34.0,335431.0,22.5017,22.5083,22.4686,22.4752,335431.0
2015-06-05 10:00:00,34.0,34.12,34.0,34.07,295330.0,22.4752,22.5545,22.4752,22.5215,295330.0
2015-06-05 10:05:00,34.08,34.12,34.02,34.02,236795.0,22.5281,22.5545,22.4884,22.4884,236795.0
2015-06-05 10:10:00,34.02,34.05,34.0,34.02,312654.0,22.4884,22.5083,22.4752,22.4884,312654.0
2015-06-05 10:15:00,34.02,34.04,34.0,34.02,206233.0,22.4884,22.5017,22.4752,22.4884,206233.0
2015-06-05 10:20:00,34.03,34.05,33.99,34.04,436013.0,22.4951,22.5083,22.4686,22.5017,436013.0
2015-06-05 10:25:00,34.04,34.07,34.03,34.03,197733.0,22.5017,22.5215,22.4951,22.4951,197733.0
2015-06-05 10:30:00,34.04,34.09,34.03,34.08,205318.0,22.5017,22.5347,22.4951,22.5281,205318.0
2015-06-05 10:35:00,34.09,34.14,34.08,34.13,215944.0,22.5347,22.5678,22.5281,22.5612,215944.0
2015-06-05 10:40:00,34.14,34.17,34.12,34.13,232503.0,22.5678,22.5876,22.5545,22.5612,232503.0
2015-06-05 10:45:00,34.13,34.15,34.11,34.15,240975.0,22.5612,22.5744,22.5479,22.5744,240975.0
2015-06-05 10:50:00,34.15,34.16,34.08,34.11,307072.0,22.5744,22.581,22.5281,22.5479,307072.0
2015-06-05 10:55:00,34.1,34.13,34.1,34.11,167523.0,22.5413,22.5612,22.5413,22.5479,167523.0
2015-06-05 11:00:00,34.12,34.15,34.11,34.15,169383.0,22.5545,22.5744,22.5479,22.5744,169383.0
2015-06-05 11:05:00,34.14,34.15,34.12,34.12,185386.0,22.5678,22.5744,22.5545,22.5545,185386.0
2015-06-05 11:10:00,34.12,34.15,34.12,34.13,130450.0,22.5545,22.5744,22.5545,22.5612,130450.0
2015-06-05 11:15:00,34.13,34.16,34.12,34.16,120674.0,22.5612,22.581,22.5545,22.581,120674.0
2015-06-05 11:20:00,34.16,34.19,34.15,34.16,212724.0,22.581,22.6008,22.5744,22.581,212724.0
2015-06-05 11:25:00,34.16,34.19,34.15,34.16,146738.0,22.581,22.6008,22.5744,22.581,146738.0
2015-06-05 11:30:00,34.16,34.18,34.12,34.13,213536.0,22.581,22.5942,22.5545,22.5612,213536.0
2015-06-05 11:35:00,34.13,34.13,34.11,34.13,146894.0,22.5612,22.5612,22.5479,22.5612,146894.0
2015-06-05 11:40:00,34.12,34.12,34.08,34.09,177464.0,22.5545,22.5545,22.5281,22.5347,177464.0
2015-06-05 11:45:00,34.08,34.08,34.05,34.08,106152.0,22.5281,22.5281,22.5083,22.5281,106152.0
2015-06-05 11:50:00,34.08,34.08,34.04,34.05,141554.0,22.5281,22.5281,22.5017,22.5083,141554.0
2015-06-05 11:55:00,34.05,34.06,34.02,34.02,74849.0,22.5083,22.5149,22.4884,22.4884,74849.0
2015-06-05 12:00:00,34.02,34.03,33.99,34.01,211934.0,22.4884,22.4951,22.4686,22.4818,211934.0
2015-06-05 12:05:00,34.01,34.02,33.98,34.02,173573.0,22.4818,22.4884,22.462,22.4884,173573.0
2015-06-05 12:10:00,34.02,34.02,34.0,34.0,79153.0,22.4884,22.4884,22.4752,22.4752,79153.0
2015-06-05 12:15:00,34.0,34.05,33.99,34.02,318146.0,22.4752,22.5083,22.4686,22.4884,318146.0
2015-06-05 12:20:00,34.02,34.04,34.0,34.02,266808.0,22.4884,22.5017,22.4752,22.4884,266808.0
2015-06-05 12:25:00,34.02,34.03,33.98,34.0,307386.0,22.4884,22.4951,22.462,22.4752,307386.0
2015-06-05 12:30:00,34.0,34.0,33.93,33.97,571601.0,22.4752,22.4752,22.429,22.4554,571601.0
2015-06-05 12:35:00,33.97,34.0,33.95,33.97,539722.0,22.4554,22.4752,22.4422,22.4554,539722.0
2015-06-05 12:40:00,33.98,34.03,33.96,33.99,272775.0,22.462,22.4951,22.4488,22.4686,272775.0
2015-06-05 12:45:00,34.0,34.02,33.99,34.01,192043.0,22.4752,22.4884,22.4686,22.4818,192043.0
2015-06-05 12:50:00,34.02,34.03,34.0,34.02,119198.0,22.4884,22.4951,22.4752,22.4884,119198.0
2015-06-05 12:55:00,34.03,34.04,34.01,34.02,85032.0,22.4951,22.5017,22.4818,22.4884,85032.0
2015-06-05 13:00:00,34.02,34.03,34.01,34.01,71990.0,22.4884,22.4951,22.4818,22.4818,71990.0
2015-06-05 13:05:00,34.02,34.02,34.0,34.01,125569.0,22.4884,22.4884,22.4752,22.4818,125569.0
2015-06-05 13:10:00,34.01,34.01,33.99,34.0,136175.0,22.4818,22.4818,22.4686,22.4752,136175.0
2015-06-05 13:15:00,34.0,34.04,33.99,34.03,231002.0,22.4752,22.5017,22.4686,22.4951,231002.0
2015-06-05 13:20:00,34.03,34.04,34.03,34.03,53618.0,22.4951,22.5017,22.4951,22.4951,53618.0
2015-06-05 13:25:00,34.03,34.05,34.03,34.04,176180.0,22.4951,22.5083,22.4951,22.5017,176180.0
2015-06-05 13:30:00,34.04,34.06,34.03,34.05,251253.0,22.5017,22.5149,22.4951,22.5083,251253.0
2015-06-05 13:35:00,34.05,34.05,34.02,34.02,74521.0,22.5083,22.5083,22.4884,22.4884,74521.0
2015-06-05 13:40:00,34.02,34.03,34.0,34.01,86995.0,22.4884,22.4951,22.4752,22.4818,86995.0
2015-06-05 13:45:00,34.01,34.02,34.0,34.0,108427.0,22.4818,22.4884,22.4752,22.4752,108427.0
2015-06-05 13:50:00,34.0,34.03,34.0,34.02,189725.0,22.4752,22.4951,22.4752,22.4884,189725.0
2015-06-05 13:55:00,34.03,34.04,34.0,34.0,483521.0,22.4951,22.5017,22.4752,22.4752,483521.0
2015-06-05 14:00:00,34.01,34.06,34.0,34.05,159778.0,22.4818,22.5149,22.4752,22.5083,159778.0
2015-06-05 14:05:00,34.05,34.06,34.04,34.04,105138.0,22.5083,22.5149,22.5017,22.5017,105138.0
2015-06-05 14:10:00,34.05,34.06,34.02,34.05,188646.0,22.5083,22.5149,22.4884,22.5083,188646.0
2015-06-05 14:15:00,34.05,34.09,34.05,34.08,176231.0,22.5083,22.5347,22.5083,22.5281,176231.0
2015-06-05 14:20:00,34.08,34.08,34.03,34.04,235060.0,22.5281,22.5281,22.4951,22.5017,235060.0
2015-06-05 14:25:00,34.04,34.05,34.02,34.04,299346.0,22.5017,22.5083,22.4884,22.5017,299346.0
2015-06-05 14:30:00,34.04,34.05,34.03,34.03,115830.0,22.5017,22.5083,22.4951,22.4951,115830.0
2015-06-05 14:35:00,34.03,34.04,34.01,34.02,126073.0,22.4951,22.5017,22.4818,22.4884,126073.0
2015-06-05 14:40:00,34.01,34.03,34.01,34.02,205739.0,22.4818,22.4951,22.4818,22.4884,205739.0
2015-06-05 14:45:00,34.01,34.02,34.0,34.02,268796.0,22.4818,22.4884,22.4752,22.4884,268796.0
2015-06-05 14:50:00,34.02,34.06,34.01,34.05,206864.0,22.4884,22.5149,22.4818,22.5083,206864.0
2015-06-05 14:55:00,34.05,34.05,34.02,34.04,296207.0,22.5083,22.5083,22.4884,22.5017,296207.0
2015-06-05 15:00:00,34.05,34.08,34.04,34.05,229029.0,22.5083,22.5281,22.5017,22.5083,229029.0
2015-06-05 15:05:00,34.05,34.09,34.05,34.06,187036.0,22.5083,22.5347,22.5083,22.5149,187036.0
2015-06-05 15:10:00,34.06,34.07,34.05,34.07,201659.0,22.5149,22.5215,22.5083,22.5215,201659.0
2015-06-05 15:15:00,34.07,34.07,34.04,34.05,226378.0,22.5215,22.5215,22.5017,22.5083,226378.0
2015-06-05 15:20:00,34.05,34.06,34.03,34.06,161934.0,22.5083,22.5149,22.4951,22.5149,161934.0
2015-06-05 15:25:00,34.06,34.09,34.05,34.09,313731.0,22.5149,22.5347,22.5083,22.5347,313731.0
2015-06-05 15:30:00,34.09,34.14,34.08,34.14,234307.0,22.5347,22.5678,22.5281,22.5678,234307.0
2015-06-05 15:35:00,34.13,34.14,34.07,34.09,334310.0,22.5612,22.5678,22.5215,22.5347,334310.0
2015-06-05 15:40:00,34.09,34.13,34.07,34.13,433253.0,22.5347,22.5612,22.5215,22.5612,433253.0
2015-06-05 15:45:00,34.13,34.14,34.11,34.13,545594.0,22.5612,22.5678,22.5479,22.5612,545594.0
2015-06-05 15:50:00,34.12,34.15,34.12,34.15,443877.0,22.5545,22.5744,22.5545,22.5744,443877.0
2015-06-05 15:55:00,34.15,34.16,34.1,34.11,925949.0,22.5744,22.581,22.5413,22.5479,925949.0
2015-06-08 09:30:00,33.97,34.09,33.92,34.06,770985.0,22.4554,22.5347,22.4223,22.5149,770985.0
2015-06-08 09:35:00,34.06,34.11,33.99,34.03,646407.0,22.5149,22.5479,22.4686,22.4951,646407.0
2015-06-08 09:40:00,34.03,34.05,33.99,34.04,243259.0,22.4951,22.5083,22.4686,22.5017,243259.0
2015-06-08 09:45:00,34.03,34.09,34.03,34.08,140791.0,22.4951,22.5347,22.4951,22.5281,140791.0
2015-06-08 09:50:00,34.08,34.08,34.0,34.02,116441.0,22.5281,22.5281,22.4752,22.4884,116441.0
2015-06-08 09:55:00,34.02,34.05,34.0,34.04,134703.0,22.4884,22.5083,22.4752,22.5017,134703.0
2015-06-08 10:00:00,34.05,34.09,34.02,34.09,110095.0,22.5083,22.5347,22.4884,22.5347,110095.0
2015-06-08 10:05:00,34.08,34.12,34.08,34.1,121874.0,22.5281,22.5545,22.5281,22.5413,121874.0
2015-06-08 10:10:00,34.1,34.12,34.08,34.09,118814.0,22.5413,22.5545,22.5281,22.5347,118814.0
2015-06-08 10:15:00,34.09,34.09,34.05,34.05,93683.0,22.5347,22.5347,22.5083,22.5083,93683.0
2015-06-08 10:20:00,34.05,34.06,34.03,34.04,166623.0,22.5083,22.5149,22.4951,22.5017,166623.0
2015-06-08 10:25:00,34.04,34.05,34.02,34.02,117616.0,22.5017,22.5083,22.4884,22.4884,117616.0
2015-06-08 10:30:00,34.02,34.06,34.01,34.06,118905.0,22.4884,22.5149,22.4818,22.5149,118905.0
2015-06-08 10:35:00,34.06,34.07,34.04,34.07,135756.0,22.5149,22.5215,22.5017,22.5215,135756.0
2015-06-08 10:40:00,34.07,34.09,34.05,34.08,115069.0,22.5215,22.5347,22.5083,22.5281,115069.0
2015-06-08 10:45:00,34.08,34.12,34.07,34.1,186911.0,22.5281,22.5545,22.5215,22.5413,186911.0
2015-06-08 10:50:00,34.11,34.12,34.08,34.08,109900.0,22.5479,22.5545,22.5281,22.5281,109900.0
2015-06-08 10:55:00,34.08,34.1,34.07,34.08,102163.0,22.5281,22.5413,22.5215,22.5281,102163.0
2015-06-08 11:00:00,34.07,34.1,34.06,34.09,108232.0,22.5215,22.5413,22.5149,22.5347,108232.0
2015-06-08 11:05:00,34.09,34.14,34.07,34.13,142205.0,22.5347,22.5678,22.5215,22.5612,142205.0
2015-06-08 11:10:00,34.13,34.14,34.11,34.12,67733.0,22.5612,22.5678,22.5479,22.5545,67733.0
2015-06-08 11:15:00,34.13,34.14,34.1,34.13,95160.0,22.5612,22.5678,22.5413,22.5612,95160.0
2015-06-08 11:20:00,34.14,34.16,34.13,34.13,84496.0,22.5678,22.581,22.5612,22.5612,84496.0
2015-06-08 11:25:00,34.13,34.14,34.08,34.08,75916.0,22.5612,22.5678,22.5281,22.5281,75916.0
2015-06-08 11:30:00,34.09,34.09,34.03,34.03,222118.0,22.5347,22.5347,22.4951,22.4951,222118.0
2015-06-08 11:35:00,34.03,34.08,34.03,34.07,133916.0,22.4951,22.5281,22.4951,22.5215,133916.0
2015-06-08 11:40:00,34.07,34.07,34.02,34.06,180549.0,22.5215,22.5215,22.4884,22.5149,180549.0
2015-06-08 11:45:00,34.07,34.07,34.03,34.04,76713.0,22.5215,22.5215,22.4951,22.5017,76713.0
2015-06-08 11:50:00,34.05,34.05,34.0,34.02,94535.0,22.5083,22.5083,22.4752,22.4884,94535.0
2015-06-08 11:55:00,34.02,34.06,34.02,34.05,77500.0,22.4884,22.5149,22.4884,22.5083,77500.0
2015-06-08 12:00:00,34.05,34.06,34.03,34.03,136750.0,22.5083,22.5149,22.4951,22.4951,136750.0
2015-06-08 12:05:00,34.03,34.06,34.03,34.05,71141.0,22.4951,22.5149,22.4951,22.5083,71141.0
2015-06-08 12:10:00,34.05,34.09,34.05,34.09,65404.0,22.5083,22.5347,22.5083,22.5347,65404.0
2015-06-08 12:15:00,34.08,34.11,34.08,34.1,81136.0,22.5281,22.5479,22.5281,22.5413,81136.0
2015-06-08 12:20:00,34.1,34.1,34.07,34.09,41915.0,22.5413,22.5413,22.5215,22.5347,41915.0
2015-06-08 12:25:00,34.08,34.1,34.06,34.09,75683.0,22.5281,22.5413,22.5149,22.5347,75683.0
2015-06-08 12:30:00,34.09,34.15,34.07,34.14,121641.0,22.5347,22.5744,22.5215,22.5678,121641.0
2015-06-08 12:35:00,34.13,34.13,34.1,34.1,64035.0,22.5612,22.5612,22.5413,22.5413,64035.0
2015-06-08 12:40:00,34.1,34.11,34.07,34.07,51783.0,22.5413,22.5479,22.5215,22.5215,51783.0
2015-06-08 12:45:00,34.07,34.08,34.03,34.04,53372.0,22.5215,22.5281,22.4951,22.5017,53372.0
2015-06-08 12:50:00,34.03,34.05,34.03,34.04,63619.0,22.4951,22.5083,22.4951,22.5017,63619.0
2015-06-08 12:55:00,34.03,34.04,34.02,34.03,109899.0,22.4951,22.5017,22.4884,22.4951,109899.0
2015-06-08 13:00:00,34.03,34.04,34.02,34.03,72349.0,22.4951,22.5017,22.4884,22.4951,72349.0
2015-06-08 13:05:00,34.03,34.03,34.01,34.02,41399.0,22.4951,22.4951,22.4818,22.4884,41399.0
2015-06-08 13:10:00,34.02,34.05,34.01,34.05,119177.0,22.4884,22.5083,22.4818,22.5083,119177.0
2015-06-08 13:15:00,34.04,34.08,34.03,34.08,74078.0,22.5017,22.5281,22.4951,22.5281,74078.0
2015-06-08 13:20:00,34.08,34.09,34.06,34.06,106628.0,22.5281,22.5347,22.5149,22.5149,106628.0
2015-06-08 13:25:00,34.06,34.07,34.03,34.03,80352.0,22.5149,22.5215,22.4951,22.4951,80352.0
2015-06-08 13:30:00,34.03,34.06,34.03,34.04,114242.0,22.4951,22.5149,22.4951,22.5017,114242.0
2015-06-08 13:35:00,34.04,34.05,34.0,34.04,107951.0,22.5017,22.5083,22.4752,22.5017,107951.0
2015-06-08 13:40:00,34.04,34.04,34.02,34.02,30647.0,22.5017,22.5017,22.4884,22.4884,30647.0
2015-06-08 13:45:00,34.02,34.03,34.0,34.02,103307.0,22.4884,22.4951,22.4752,22.4884,103307.0
2015-06-08 13:50:00,34.02,34.05,34.0,34.03,155625.0,22.4884,22.5083,22.4752,22.4951,155625.0
2015-06-08 13:55:00,34.03,34.08,33.96,34.04,693557.0,22.4951,22.5281,22.4488,22.5017,693557.0
2015-06-08 14:00:00,34.05,34.06,34.01,34.04,116357.0,22.5083,22.5149,22.4818,22.5017,116357.0
2015-06-08 14:05:00,34.04,34.05,34.0,34.01,104866.0,22.5017,22.5083,22.4752,22.4818,104866.0
2015-06-08 14:10:00,34.01,34.03,33.99,34.01,121500.0,22.4818,22.4951,22.4686,22.4818,121500.0
2015-06-08 14:15:00,34.01,34.07,34.01,34.03,160402.0,22.4818,22.5215,22.4818,22.4951,160402.0
2015-06-08 14:20:00,34.03,34.05,34.03,34.04,79544.0,22.4951,22.5083,22.4951,22.5017,79544.0
2015-06-08 14:25:00,34.04,34.06,34.02,34.05,130045.0,22.5017,22.5149,22.4884,22.5083,130045.0
2015-06-08 14:30:00,34.05,34.12,34.05,34.1,196138.0,22.5083,22.5545,22.5083,22.5413,196138.0
2015-06-08 14:35:00,34.11,34.15,34.09,34.09,148195.0,22.5479,22.5744,22.5347,22.5347,148195.0
2015-06-08 14:40:00,34.09,34.14,34.07,34.11,152173.0,22.5347,22.5678,22.5215,22.5479,152173.0
2015-06-08 14:45:00,34.11,34.12,34.09,34.11,77573.0,22.5479,22.5545,22.5347,22.5479,77573.0
2015-06-08 14:50:00,34.11,34.14,34.07,34.09,118471.0,22.5479,22.5678,22.5215,22.5347,118471.0
2015-06-08 14:55:00,34.09,34.09,34.05,34.07,119689.0,22.5347,22.5347,22.5083,22.5215,119689.0
2015-06-08 15:00:00,34.07,34.09,34.05,34.07,107022.0,22.5215,22.5347,22.5083,22.5215,107022.0
2015-06-08 15:05:00,34.06,34.1,34.06,34.07,160585.0,22.5149,22.5413,22.5149,22.5215,160585.0
2015-06-08 15:10:00,34.08,34.08,34.04,34.06,99383.0,22.5281,22.5281,22.5017,22.5149,99383.0
2015-06-08 15:15:00,34.06,34.08,34.05,34.05,80272.0,22.5149,22.5281,22.5083,22.5083,80272.0
2015-06-08 15:20:00,34.05,34.09,34.02,34.04,180211.0,22.5083,22.5347,22.4884,22.5017,180211.0
2015-06-08 15:25:00,34.03,34.06,34.02,34.05,149478.0,22.4951,22.5149,22.4884,22.5083,149478.0
2015-06-08 15:30:00,34.05,34.08,34.02,34.05,196676.0,22.5083,22.5281,22.4884,22.5083,196676.0
2015-06-08 15:35:00,34.05,34.07,34.02,34.02,328855.0,22.5083,22.5215,22.4884,22.4884,328855.0
2015-06-08 15:40:00,34.02,34.06,34.02,34.04,296793.0,22.4884,22.5149,22.4884,22.5017,296793.0
2015-06-08 15:45:00,34.05,34.09,34.03,34.05,314006.0,22.5083,22.5347,22.4951,22.5083,314006.0
2015-06-08 15:50:00,34.04,34.07,34.02,34.03,435903.0,22.5017,22.5215,22.4884,22.4951,435903.0
2015-06-08 15:55:00,34.03,34.05,33.99,34.0,1113435.0,22.4951,22.5083,22.4686,22.4752,1113435.0
2015-06-09 09:30:00,34.05,34.1,33.96,34.09,523162.0,22.5083,22.5413,22.4488,22.5347,523162.0
2015-06-09 09:35:00,34.09,34.13,34.03,34.04,423299.0,22.5347,22.5612,22.4951,22.5017,423299.0
2015-06-09 09:40:00,34.04,34.05,33.94,33.96,583786.0,22.5017,22.5083,22.4356,22.4488,583786.0
2015-06-09 09:45:00,33.96,34.01,33.89,34.01,458132.0,22.4488,22.4818,22.4025,22.4818,458132.0
2015-06-09 09:50:00,34.01,34.03,33.97,34.03,283370.0,22.4818,22.4951,22.4554,22.4951,283370.0
2015-06-09 09:55:00,34.03,34.04,33.99,34.03,151325.0,22.4951,22.5017,22.4686,22.4951,151325.0
2015-06-09 10:00:00,34.03,34.04,33.98,34.01,250293.0,22.4951,22.5017,22.462,22.4818,250293.0
2015-06-09 10:05:00,34.01,34.07,33.97,34.05,210642.0,22.4818,22.5215,22.4554,22.5083,210642.0
2015-06-09 10:10:00,34.05,34.09,34.05,34.07,175278.0,22.5083,22.5347,22.5083,22.5215,175278.0
2015-06-09 10:15:00,34.07,34.08,34.01,34.02,169031.0,22.5215,22.5281,22.4818,22.4884,169031.0
2015-06-09 10:20:00,34.02,34.04,34.0,34.01,185671.0,22.4884,22.5017,22.4752,22.4818,185671.0
2015-06-09 10:25:00,34.02,34.02,33.99,34.0,162328.0,22.4884,22.4884,22.4686,22.4752,162328.0
2015-06-09 10:30:00,34.0,34.02,33.97,34.01,248901.0,22.4752,22.4884,22.4554,22.4818,248901.0
2015-06-09 10:35:00,34.02,34.05,34.01,34.05,187679.0,22.4884,22.5083,22.4818,22.5083,187679.0
2015-06-09 10:40:00,34.05,34.08,34.03,34.06,168174.0,22.5083,22.5281,22.4951,22.5149,168174.0
2015-06-09 10:45:00,34.06,34.07,34.03,34.03,109848.0,22.5149,22.5215,22.4951,22.4951,109848.0
2015-06-09 10:50:00,34.03,34.06,34.03,34.05,95308.0,22.4951,22.5149,22.4951,22.5083,95308.0
2015-06-09 10:55:00,34.05,34.1,34.05,34.1,144832.0,22.5083,22.5413,22.5083,22.5413,144832.0
2015-06-09 11:00:00,34.09,34.12,34.07,34.07,223409.0,22.5347,22.5545,22.5215,22.5215,223409.0
2015-06-09 11:05:00,34.07,34.09,34.05,34.05,132107.0,22.5215,22.5347,22.5083,22.5083,132107.0
2015-06-09 11:10:00,34.05,34.07,34.04,34.06,155764.0,22.5083,22.5215,22.5017,22.5149,155764.0
2015-06-09 11:15:00,34.05,34.06,34.03,34.06,130676.0,22.5083,22.5149,22.4951,22.5149,130676.0
2015-06-09 11:20:00,34.05,34.06,34.04,34.05,131417.0,22.5083,22.5149,22.5017,22.5083,131417.0
2015-06-09 11:25:00,34.05,34.08,34.05,34.07,132694.0,22.5083,22.5281,22.5083,22.5215,132694.0
2015-06-09 11:30:00,34.07,34.13,34.06,34.08,262651.0,22.5215,22.5612,22.5149,22.5281,262651.0
2015-06-09 11:35:00,34.08,34.09,34.07,34.08,78147.0,22.5281,22.5347,22.5215,22.5281,78147.0
2015-06-09 11:40:00,34.08,34.08,34.05,34.05,133816.0,22.5281,22.5281,22.5083,22.5083,133816.0
2015-06-09 11:45:00,34.06,34.06,34.02,34.03,95476.0,22.5149,22.5149,22.4884,22.4951,95476.0
2015-06-09 11:50:00,34.03,34.04,34.01,34.02,151547.0,22.4951,22.5017,22.4818,22.4884,151547.0
2015-06-09 11:55:00,34.01,34.06,34.0,34.06,144747.0,22.4818,22.5149,22.4752,22.5149,144747.0
2015-06-09 12:00:00,34.06,34.08,34.05,34.08,146786.0,22.5149,22.5281,22.5083,22.5281,146786.0
2015-06-09 12:05:00,34.08,34.09,34.07,34.09,73137.0,22.5281,22.5347,22.5215,22.5347,73137.0
2015-06-09 12:10:00,34.09,34.11,34.09,34.11,164623.0,22.5347,22.5479,22.5347,22.5479,164623.0
2015-06-09 12:15:00,34.11,34.12,34.07,34.09,133716.0,22.5479,22.5545,22.5215,22.5347,133716.0
2015-06-09 12:20:00,34.09,34.11,34.08,34.11,50775.0,22.5347,22.5479,22.5281,22.5479,50775.0
2015-06-09 12:25:00,34.1,34.12,34.1,34.12,103287.0,22.5413,22.5545,22.5413,22.5545,103287.0
2015-06-09 12:30:00,34.12,34.12,34.1,34.11,57384.0,22.5545,22.5545,22.5413,22.5479,57384.0
2015-06-09 12:35:00,34.11,34.11,34.09,34.09,99995.0,22.5479,22.5479,22.5347,22.5347,99995.0
2015-06-09 12:40:00,34.09,34.1,34.07,34.07,91247.0,22.5347,22.5413,22.5215,22.5215,91247.0
2015-06-09 12:45:00,34.08,34.08,34.04,34.06,90626.0,22.5281,22.5281,22.5017,22.5149,90626.0
2015-06-09 12:50:00,34.07,34.09,34.06,34.07,115953.0,22.5215,22.5347,22.5149,22.5215,115953.0
2015-06-09 12:55:00,34.07,34.07,34.03,34.06,151529.0,22.5215,22.5215,22.4951,22.5149,151529.0
2015-06-09 13:00:00,34.07,34.09,34.05,34.05,117901.0,22.5215,22.5347,22.5083,22.5083,117901.0
2015-06-09 13:05:00,34.05,34.06,34.03,34.05,99391.0,22.5083,22.5149,22.4951,22.5083,99391.0
2015-06-09 13:10:00,34.04,34.06,34.03,34.05,77516.0,22.5017,22.5149,22.4951,22.5083,77516.0
2015-06-09 13:15:00,34.05,34.08,34.04,34.08,74075.0,22.5083,22.5281,22.5017,22.5281,74075.0
2015-06-09 13:20:00,34.08,34.09,34.07,34.08,95885.0,22.5281,22.5347,22.5215,22.5281,95885.0
2015-06-09 13:25:00,34.08,34.1,34.07,34.09,64375.0,22.5281,22.5413,22.5215,22.5347,64375.0
2015-06-09 13:30:00,34.09,34.1,34.07,34.08,93253.0,22.5347,22.5413,22.5215,22.5281,93253.0
2015-06-09 13:35:00,34.07,34.09,34.07,34.08,82302.0,22.5215,22.5347,22.5215,22.5281,82302.0
2015-06-09 13:40:00,34.07,34.08,34.05,34.07,96894.0,22.5215,22.5281,22.5083,22.5215,96894.0
2015-06-09 13:45:00,34.07,34.07,34.04,34.04,50771.0,22.5215,22.5215,22.5017,22.5017,50771.0
2015-06-09 13:50:00,34.04,34.06,34.03,34.05,117896.0,22.5017,22.5149,22.4951,22.5083,117896.0
2015-06-09 13:55:00,34.05,34.06,34.04,34.05,48812.0,22.5083,22.5149,22.5017,22.5083,48812.0
2015-06-09 14:00:00,34.05,34.06,34.04,34.05,51834.0,22.5083,22.5149,22.5017,22.5083,51834.0
2015-06-09 14:05:00,34.05,34.09,34.05,34.06,175249.0,22.5083,22.5347,22.5083,22.5149,175249.0
2015-06-09 14:10:00,34.06,34.07,34.03,34.04,116737.0,22.5149,22.5215,22.4951,22.5017,116737.0
2015-06-09 14:15:00,34.05,34.06,34.04,34.05,42132.0,22.5083,22.5149,22.5017,22.5083,42132.0
2015-06-09 14:20:00,34.05,34.07,34.05,34.07,90323.0,22.5083,22.5215,22.5083,22.5215,90323.0
2015-06-09 14:25:00,34.07,34.09,34.06,34.08,121637.0,22.5215,22.5347,22.5149,22.5281,121637.0
2015-06-09 14:30:00,34.08,34.1,34.07,34.07,98361.0,22.5281,22.5413,22.5215,22.5215,98361.0
2015-06-09 14:35:00,34.08,34.09,34.06,34.07,113347.0,22.5281,22.5347,22.5149,22.5215,113347.0
2015-06-09 14:40:00,34.08,34.09,34.07,34.08,90376.0,22.5281,22.5347,22.5215,22.5281,90376.0
2015-06-09 14:45:00,34.08,34.09,34.07,34.08,53743.0,22.5281,22.5347,22.5215,22.5281,53743.0
2015-06-09 14:50:00,34.07,34.08,34.04,34.04,95749.0,22.5215,22.5281,22.5017,22.5017,95749.0
2015-06-09 14:55:00,34.04,34.05,34.02,34.04,155778.0,22.5017,22.5083,22.4884,22.5017,155778.0
2015-06-09 15:00:00,34.04,34.07,34.02,34.05,272896.0,22.5017,22.5215,22.4884,22.5083,272896.0
2015-06-09 15:05:00,34.06,34.07,34.03,34.04,201660.0,22.5149,22.5215,22.4951,22.5017,201660.0
2015-06-09 15:10:00,34.04,34.05,34.02,34.05,156212.0,22.5017,22.5083,22.4884,22.5083,156212.0
2015-06-09 15:15:00,34.05,34.08,34.04,34.08,255469.0,22.5083,22.5281,22.5017,22.5281,255469.0
2015-06-09 15:20:00,34.07,34.08,34.04,34.05,327525.0,22.5215,22.5281,22.5017,22.5083,327525.0
2015-06-09 15:25:00,34.04,34.05,34.01,34.04,209033.0,22.5017,22.5083,22.4818,22.5017,209033.0
2015-06-09 15:30:00,34.03,34.04,34.01,34.04,354473.0,22.4951,22.5017,22.4818,22.5017,354473.0
2015-06-09 15:35:00,34.03,34.05,34.03,34.04,444040.0,22.4951,22.5083,22.4951,22.5017,444040.0
2015-06-09 15:40:00,34.04,34.05,34.01,34.02,793933.0,22.5017,22.5083,22.4818,22.4884,793933.0
2015-06-09 15:45:00,34.02,34.04,34.02,34.03,449019.0,22.4884,22.5017,22.4884,22.4951,449019.0
2015-06-09 15:50:00,34.03,34.08,34.02,34.07,627178.0,22.4951,22.5281,22.4884,22.5215,627178.0
2015-06-09 15:55:00,34.07,34.1,34.03,34.03,1659959.0,22.5215,22.5413,22.4951,22.4951,1659959.0
2015-06-10 09:30:00,34.08,34.16,34.05,34.16,582839.0,22.5281,22.581,22.5083,22.581,582839.0
2015-06-10 09:35:00,34.16,34.18,34.1,34.13,164709.0,22.581,22.5942,22.5413,22.5612,164709.0
2015-06-10 09:40:00,34.13,34.14,34.04,34.1,192030.0,22.5612,22.5678,22.5017,22.5413,192030.0
2015-06-10 09:45:00,34.11,34.15,34.1,34.12,218813.0,22.5479,22.5744,22.5413,22.5545,218813.0
2015-06-10 09:50:00,34.12,34.17,34.12,34.13,243700.0,22.5545,22.5876,22.5545,22.5612,243700.0
2015-06-10 09:55:00,34.14,34.16,34.13,34.14,166804.0,22.5678,22.581,22.5612,22.5678,166804.0
2015-06-10 10:00:00,34.14,34.18,34.1,34.12,228442.0,22.5678,22.5942,22.5413,22.5545,228442.0
2015-06-10 10:05:00,34.13,34.18,34.12,34.18,116642.0,22.5612,22.5942,22.5545,22.5942,116642.0
2015-06-10 10:10:00,34.17,34.19,34.15,34.15,201961.0,22.5876,22.6008,22.5744,22.5744,201961.0
2015-06-10 10:15:00,34.16,34.19,34.15,34.18,237716.0,22.581,22.6008,22.5744,22.5942,237716.0
2015-06-10 10:20:00,34.19,34.2,34.17,34.19,172681.0,22.6008,22.6074,22.5876,22.6008,172681.0
2015-06-10 10:25:00,34.19,34.2,34.18,34.2,190309.0,22.6008,22.6074,22.5942,22.6074,190309.0
2015-06-10 10:30:00,34.2,34.21,34.18,34.21,216180.0,22.6074,22.614,22.5942,22.614,216180.0
2015-06-10 10:35:00,34.2,34.24,34.2,34.2,230729.0,22.6074,22.6339,22.6074,22.6074,230729.0
2015-06-10 10:40:00,34.2,34.23,34.2,34.22,159445.0,22.6074,22.6273,22.6074,22.6207,159445.0
2015-06-10 10:45:00,34.22,34.24,34.21,34.23,125241.0,22.6207,22.6339,22.614,22.6273,125241.0
2015-06-10 10:50:00,34.23,34.25,34.22,34.22,133663.0,22.6273,22.6405,22.6207,22.6207,133663.0
2015-06-10 10:55:00,34.22,34.25,34.22,34.24,133409.0,22.6207,22.6405,22.6207,22.6339,133409.0
2015-06-10 11:00:00,34.23,34.25,34.23,34.24,76372.0,22.6273,22.6405,22.6273,22.6339,76372.0
2015-06-10 11:05:00,34.24,34.25,34.22,34.23,98531.0,22.6339,22.6405,22.6207,22.6273,98531.0
2015-06-10 11:10:00,34.23,34.35,34.23,34.3,512604.0,22.6273,22.7066,22.6273,22.6735,512604.0
2015-06-10 11:15:00,34.3,34.39,34.3,34.31,281223.0,22.6735,22.733,22.6735,22.6801,281223.0
2015-06-10 11:20:00,34.31,34.32,34.27,34.31,165235.0,22.6801,22.6868,22.6537,22.6801,165235.0
2015-06-10 11:25:00,34.3,34.33,34.29,34.31,83227.0,22.6735,22.6934,22.6669,22.6801,83227.0
2015-06-10 11:30:00,34.32,34.35,34.29,34.35,193043.0,22.6868,22.7066,22.6669,22.7066,193043.0
2015-06-10 11:35:00,34.34,34.35,34.3,34.32,135783.0,22.7,22.7066,22.6735,22.6868,135783.0
2015-06-10 11:40:00,34.31,34.35,34.31,34.33,114411.0,22.6801,22.7066,22.6801,22.6934,114411.0
2015-06-10 11:45:00,34.33,34.34,34.3,34.3,91983.0,22.6934,22.7,22.6735,22.6735,91983.0
2015-06-10 11:50:00,34.3,34.32,34.28,34.31,195947.0,22.6735,22.6868,22.6603,22.6801,195947.0
2015-06-10 11:55:00,34.31,34.35,34.29,34.34,89501.0,22.6801,22.7066,22.6669,22.7,89501.0
2015-06-10 12:00:00,34.34,34.37,34.33,34.36,162607.0,22.7,22.7198,22.6934,22.7132,162607.0
2015-06-10 12:05:00,34.35,34.39,34.34,34.34,139225.0,22.7066,22.733,22.7,22.7,139225.0
2015-06-10 12:10:00,34.34,34.37,34.34,34.35,162591.0,22.7,22.7198,22.7,22.7066,162591.0
2015-06-10 12:15:00,34.35,34.37,34.34,34.34,208896.0,22.7066,22.7198,22.7,22.7,208896.0
2015-06-10 12:20:00,34.34,34.37,34.34,34.34,192048.0,22.7,22.7198,22.7,22.7,192048.0
2015-06-10 12:25:00,34.34,34.35,34.34,34.34,76055.0,22.7,22.7066,22.7,22.7,76055.0
2015-06-10 12:30:00,34.34,34.38,34.34,34.36,79221.0,22.7,22.7264,22.7,22.7132,79221.0
2015-06-10 12:35:00,34.36,34.38,34.35,34.37,104499.0,22.7132,22.7264,22.7066,22.7198,104499.0
2015-06-10 12:40:00,34.37,34.39,34.35,34.39,95525.0,22.7198,22.733,22.7066,22.733,95525.0
2015-06-10 12:45:00,34.39,34.4,34.37,34.38,166349.0,22.733,22.7396,22.7198,22.7264,166349.0
2015-06-10 12:50:00,34.38,34.41,34.37,34.41,64610.0,22.7264,22.7462,22.7198,22.7462,64610.0
2015-06-10 12:55:00,34.41,34.43,34.4,34.43,165075.0,22.7462,22.7595,22.7396,22.7595,165075.0
2015-06-10 13:00:00,34.43,34.43,34.39,34.4,72883.0,22.7595,22.7595,22.733,22.7396,72883.0
2015-06-10 13:05:00,34.41,34.43,34.4,34.41,79235.0,22.7462,22.7595,22.7396,22.7462,79235.0
2015-06-10 13:10:00,34.41,34.43,34.4,34.41,89562.0,22.7462,22.7595,22.7396,22.7462,89562.0
2015-06-10 13:15:00,34.41,34.43,34.39,34.39,92494.0,22.7462,22.7595,22.733,22.733,92494.0
2015-06-10 13:20:00,34.39,34.42,34.39,34.4,68178.0,22.733,22.7529,22.733,22.7396,68178.0
2015-06-10 13:25:00,34.4,34.4,34.37,34.38,32331.0,22.7396,22.7396,22.7198,22.7264,32331.0
2015-06-10 13:30:00,34.38,34.39,34.35,34.39,134379.0,22.7264,22.733,22.7066,22.733,134379.0
2015-06-10 13:35:00,34.39,34.41,34.38,34.4,68826.0,22.733,22.7462,22.7264,22.7396,68826.0
2015-06-10 13:40:00,34.4,34.4,34.37,34.37,84948.0,22.7396,22.7396,22.7198,22.7198,84948.0
2015-06-10 13:45:00,34.37,34.38,34.36,34.36,81914.0,22.7198,22.7264,22.7132,22.7132,81914.0
2015-06-10 13:50:00,34.36,34.38,34.35,34.37,98289.0,22.7132,22.7264,22.7066,22.7198,98289.0
2015-06-10 13:55:00,34.37,34.38,34.36,34.36,103167.0,22.7198,22.7264,22.7132,22.7132,103167.0
2015-06-10 14:00:00,34.36,34.42,34.36,34.42,195130.0,22.7132,22.7529,22.7132,22.7529,195130.0
2015-06-10 14:05:00,34.42,34.43,34.38,34.39,126260.0,22.7529,22.7595,22.7264,22.733,126260.0
2015-06-10 14:10:00,34.39,34.39,34.38,34.38,104879.0,22.733,22.733,22.7264,22.7264,104879.0
2015-06-10 14:15:00,34.39,34.39,34.37,34.39,126938.0,22.733,22.733,22.7198,22.733,126938.0
2015-06-10 14:20:00,34.38,34.39,34.37,34.37,157439.0,22.7264,22.733,22.7198,22.7198,157439.0
2015-06-10 14:25:00,34.37,34.38,34.36,34.36,122529.0,22.7198,22.7264,22.7132,22.7132,122529.0
2015-06-10 14:30:00,34.37,34.38,34.36,34.36,109719.0,22.7198,22.7264,22.7132,22.7132,109719.0
2015-06-10 14:35:00,34.36,34.37,34.35,34.37,181783.0,22.7132,22.7198,22.7066,22.7198,181783.0
2015-06-10 14:40:00,34.36,34.37,34.34,34.37,193298.0,22.7132,22.7198,22.7,22.7198,193298.0
2015-06-10 14:45:00,34.37,34.37,34.33,34.34,114761.0,22.7198,22.7198,22.6934,22.7,114761.0
2015-06-10 14:50:00,34.34,34.36,34.33,34.34,142619.0,22.7,22.7132,22.6934,22.7,142619.0
2015-06-10 14:55:00,34.34,34.36,34.33,34.36,109376.0,22.7,22.7132,22.6934,22.7132,109376.0
2015-06-10 15:00:00,34.36,34.36,34.33,34.35,198178.0,22.7132,22.7132,22.6934,22.7066,198178.0
2015-06-10 15:05:00,34.34,34.35,34.33,34.34,133133.0,22.7,22.7066,22.6934,22.7,133133.0
2015-06-10 15:10:00,34.34,34.35,34.32,34.33,172527.0,22.7,22.7066,22.6868,22.6934,172527.0
2015-06-10 15:15:00,34.33,34.35,34.32,34.34,293174.0,22.6934,22.7066,22.6868,22.7,293174.0
2015-06-10 15:20:00,34.34,34.35,34.32,34.33,209512.0,22.7,22.7066,22.6868,22.6934,209512.0
2015-06-10 15:25:00,34.32,34.33,34.31,34.32,162476.0,22.6868,22.6934,22.6801,22.6868,162476.0
2015-06-10 15:30:00,34.33,34.33,34.29,34.32,277365.0,22.6934,22.6934,22.6669,22.6868,277365.0
2015-06-10 15:35:00,34.32,34.33,34.3,34.32,352612.0,22.6868,22.6934,22.6735,22.6868,352612.0
2015-06-10 15:40:00,34.32,34.33,34.3,34.31,460844.0,22.6868,22.6934,22.6735,22.6801,460844.0
2015-06-10 15:45:00,34.32,34.32,34.29,34.29,795893.0,22.6868,22.6868,22.6669,22.6669,795893.0
2015-06-10 15:50:00,34.3,34.3,34.29,34.29,548753.0,22.6735,22.6735,22.6669,22.6669,548753.0
2015-06-10 15:55:00,34.3,34.37,34.27,34.29,2191098.0,22.6735,22.7198,22.6537,22.6669,2191098.0
2015-06-11 09:30:00,34.32,34.42,34.26,34.36,479338.0,22.6868,22.7529,22.6471,22.7132,479338.0
2015-06-11 09:35:00,34.37,34.41,34.31,34.35,194150.0,22.7198,22.7462,22.6801,22.7066,194150.0
2015-06-11 09:40:00,34.34,34.42,34.31,34.37,203724.0,22.7,22.7529,22.6801,22.7198,203724.0
2015-06-11 09:45:00,34.37,34.41,34.36,34.39,138190.0,22.7198,22.7462,22.7132,22.733,138190.0
2015-06-11 09:50:00,34.39,34.44,34.38,34.41,132726.0,22.733,22.7661,22.7264,22.7462,132726.0
2015-06-11 09:55:00,34.41,34.41,34.37,34.39,125273.0,22.7462,22.7462,22.7198,22.733,125273.0
2015-06-11 10:00:00,34.39,34.45,34.38,34.45,156840.0,22.733,22.7727,22.7264,22.7727,156840.0
2015-06-11 10:05:00,34.44,34.48,34.42,34.47,194355.0,22.7661,22.7925,22.7529,22.7859,194355.0
2015-06-11 10:10:00,34.46,34.49,34.43,34.43,185262.0,22.7793,22.7991,22.7595,22.7595,185262.0
2015-06-11 10:15:00,34.44,34.48,34.42,34.48,127265.0,22.7661,22.7925,22.7529,22.7925,127265.0
2015-06-11 10:20:00,34.47,34.5,34.43,34.43,139654.0,22.7859,22.8057,22.7595,22.7595,139654.0
2015-06-11 10:25:00,34.43,34.46,34.43,34.45,139405.0,22.7595,22.7793,22.7595,22.7727,139405.0
2015-06-11 10:30:00,34.45,34.45,34.34,34.41,404716.0,22.7727,22.7727,22.7,22.7462,404716.0
2015-06-11 10:35:00,34.41,34.46,34.36,34.4,419644.0,22.7462,22.7793,22.7132,22.7396,419644.0
2015-06-11 10:40:00,34.4,34.46,34.4,34.43,122903.0,22.7396,22.7793,22.7396,22.7595,122903.0
2015-06-11 10:45:00,34.43,34.45,34.41,34.42,136672.0,22.7595,22.7727,22.7462,22.7529,136672.0
2015-06-11 10:50:00,34.42,34.43,34.38,34.4,121706.0,22.7529,22.7595,22.7264,22.7396,121706.0
2015-06-11 10:55:00,34.39,34.4,34.36,34.37,135966.0,22.733,22.7396,22.7132,22.7198,135966.0
2015-06-11 11:00:00,34.36,34.37,34.31,34.31,205048.0,22.7132,22.7198,22.6801,22.6801,205048.0
2015-06-11 11:05:00,34.3,34.4,34.29,34.39,315214.0,22.6735,22.7396,22.6669,22.733,315214.0
2015-06-11 11:10:00,34.4,34.41,34.38,34.38,65412.0,22.7396,22.7462,22.7264,22.7264,65412.0
2015-06-11 11:15:00,34.37,34.41,34.36,34.38,103110.0,22.7198,22.7462,22.7132,22.7264,103110.0
2015-06-11 11:20:00,34.38,34.39,34.36,34.38,140714.0,22.7264,22.733,22.7132,22.7264,140714.0
2015-06-11 11:25:00,34.38,34.41,34.36,34.41,109196.0,22.7264,22.7462,22.7132,22.7462,109196.0
2015-06-11 11:30:00,34.41,34.43,34.39,34.42,73088.0,22.7462,22.7595,22.733,22.7529,73088.0
2015-06-11 11:35:00,34.43,34.46,34.42,34.44,216713.0,22.7595,22.7793,22.7529,22.7661,216713.0
2015-06-11 11:40:00,34.45,34.46,34.43,34.45,81161.0,22.7727,22.7793,22.7595,22.7727,81161.0
2015-06-11 11:45:00,34.45,34.47,34.44,34.47,60992.0,22.7727,22.7859,22.7661,22.7859,60992.0
2015-06-11 11:50:00,34.47,34.49,34.45,34.46,111945.0,22.7859,22.7991,22.7727,22.7793,111945.0
2015-06-11 11:55:00,34.45,34.48,34.44,34.47,116991.0,22.7727,22.7925,22.7661,22.7859,116991.0
2015-06-11 12:00:00,34.47,34.49,34.45,34.49,86418.0,22.7859,22.7991,22.7727,22.7991,86418.0
2015-06-11 12:05:00,34.49,34.51,34.48,34.49,226923.0,22.7991,22.8124,22.7925,22.7991,226923.0
2015-06-11 12:10:00,34.48,34.5,34.47,34.48,97128.0,22.7925,22.8057,22.7859,22.7925,97128.0
2015-06-11 12:15:00,34.48,34.49,34.46,34.48,61974.0,22.7925,22.7991,22.7793,22.7925,61974.0
2015-06-11 12:20:00,34.48,34.49,34.46,34.47,45483.0,22.7925,22.7991,22.7793,22.7859,45483.0
2015-06-11 12:25:00,34.47,34.49,34.46,34.49,39652.0,22.7859,22.7991,22.7793,22.7991,39652.0
2015-06-11 12:30:00,34.49,34.5,34.47,34.49,98527.0,22.7991,22.8057,22.7859,22.7991,98527.0
2015-06-11 12:35:00,34.49,34.49,34.47,34.49,77440.0,22.7991,22.7991,22.7859,22.7991,77440.0
2015-06-11 12:40:00,34.5,34.51,34.48,34.49,81059.0,22.8057,22.8124,22.7925,22.7991,81059.0
2015-06-11 12:45:00,34.5,34.5,34.47,34.47,107345.0,22.8057,22.8057,22.7859,22.7859,107345.0
2015-06-11 12:50:00,34.48,34.48,34.46,34.47,51879.0,22.7925,22.7925,22.7793,22.7859,51879.0
2015-06-11 12:55:00,34.47,34.5,34.46,34.48,60112.0,22.7859,22.8057,22.7793,22.7925,60112.0
2015-06-11 13:00:00,34.48,34.49,34.45,34.46,85640.0,22.7925,22.7991,22.7727,22.7793,85640.0
2015-06-11 13:05:00,34.46,34.48,34.45,34.47,49353.0,22.7793,22.7925,22.7727,22.7859,49353.0
2015-06-11 13:10:00,34.46,34.49,34.45,34.49,40931.0,22.7793,22.7991,22.7727,22.7991,40931.0
2015-06-11 13:15:00,34.48,34.5,34.48,34.5,47221.0,22.7925,22.8057,22.7925,22.8057,47221.0
2015-06-11 13:20:00,34.5,34.5,34.47,34.48,72921.0,22.8057,22.8057,22.7859,22.7925,72921.0
2015-06-11 13:25:00,34.48,34.5,34.47,34.5,38342.0,22.7925,22.8057,22.7859,22.8057,38342.0
2015-06-11 13:30:00,34.5,34.51,34.49,34.5,55057.0,22.8057,22.8124,22.7991,22.8057,55057.0
2015-06-11 13:35:00,34.5,34.52,34.49,34.5,133119.0,22.8057,22.819,22.7991,22.8057,133119.0
2015-06-11 13:40:00,34.51,34.52,34.49,34.5,71073.0,22.8124,22.819,22.7991,22.8057,71073.0
2015-06-11 13:45:00,34.51,34.54,34.5,34.52,131448.0,22.8124,22.8322,22.8057,22.819,131448.0
2015-06-11 13:50:00,34.53,34.54,34.52,34.53,62266.0,22.8256,22.8322,22.819,22.8256,62266.0
2015-06-11 13:55:00,34.53,34.54,34.52,34.53,130122.0,22.8256,22.8322,22.819,22.8256,130122.0
2015-06-11 14:00:00,34.52,34.54,34.51,34.52,65185.0,22.819,22.8322,22.8124,22.819,65185.0
2015-06-11 14:05:00,34.52,34.52,34.5,34.51,55765.0,22.819,22.819,22.8057,22.8124,55765.0
2015-06-11 14:10:00,34.51,34.54,34.51,34.52,129491.0,22.8124,22.8322,22.8124,22.819,129491.0
2015-06-11 14:15:00,34.53,34.54,34.51,34.53,91483.0,22.8256,22.8322,22.8124,22.8256,91483.0
2015-06-11 14:20:00,34.52,34.55,34.52,34.54,68315.0,22.819,22.8388,22.819,22.8322,68315.0
2015-06-11 14:25:00,34.54,34.56,34.54,34.56,134683.0,22.8322,22.8454,22.8322,22.8454,134683.0
2015-06-11 14:30:00,34.56,34.57,34.55,34.55,158095.0,22.8454,22.852,22.8388,22.8388,158095.0
2015-06-11 14:35:00,34.55,34.57,34.55,34.56,128041.0,22.8388,22.852,22.8388,22.8454,128041.0
2015-06-11 14:40:00,34.56,34.57,34.55,34.55,101730.0,22.8454,22.852,22.8388,22.8388,101730.0
2015-06-11 14:45:00,34.55,34.56,34.54,34.55,330558.0,22.8388,22.8454,22.8322,22.8388,330558.0
2015-06-11 14:50:00,34.56,34.56,34.54,34.54,149146.0,22.8454,22.8454,22.8322,22.8322,149146.0
2015-06-11 14:55:00,34.55,34.55,34.54,34.55,80544.0,22.8388,22.8388,22.8322,22.8388,80544.0
2015-06-11 15:00:00,34.55,34.55,34.46,34.51,1231240.0,22.8388,22.8388,22.7793,22.8124,1231240.0
2015-06-11 15:05:00,34.51,34.53,34.5,34.51,227414.0,22.8124,22.8256,22.8057,22.8124,227414.0
2015-06-11 15:10:00,34.52,34.54,34.51,34.53,238653.0,22.819,22.8322,22.8124,22.8256,238653.0
2015-06-11 15:15:00,34.54,34.54,34.51,34.53,269721.0,22.8322,22.8322,22.8124,22.8256,269721.0
2015-06-11 15:20:00,34.52,34.53,34.52,34.52,125490.0,22.819,22.8256,22.819,22.819,125490.0
2015-06-11 15:25:00,34.52,34.53,34.51,34.53,249162.0,22.819,22.8256,22.8124,22.8256,249162.0
2015-06-11 15:30:00,34.53,34.54,34.51,34.52,289753.0,22.8256,22.8322,22.8124,22.819,289753.0
2015-06-11 15:35:00,34.52,34.53,34.51,34.52,150326.0,22.819,22.8256,22.8124,22.819,150326.0
2015-06-11 15:40:00,34.51,34.52,34.49,34.51,479686.0,22.8124,22.819,22.7991,22.8124,479686.0
2015-06-11 15:45:00,34.5,34.52,34.48,34.48,586858.0,22.8057,22.819,22.7925,22.7925,586858.0
2015-06-11 15:50:00,34.48,34.49,34.43,34.44,892379.0,22.7925,22.7991,22.7595,22.7661,892379.0
2015-06-11 15:55:00,34.45,34.48,34.43,34.48,1901755.0,22.7727,22.7925,22.7595,22.7925,1901755.0
2015-06-12 09:30:00,34.3,34.46,34.25,34.45,699917.0,22.6735,22.7793,22.6405,22.7727,699917.0
2015-06-12 09:35:00,34.44,34.45,34.37,34.39,480875.0,22.7661,22.7727,22.7198,22.733,480875.0
2015-06-12 09:40:00,34.39,34.4,34.27,34.31,350666.0,22.733,22.7396,22.6537,22.6801,350666.0
2015-06-12 09:45:00,34.31,34.34,34.29,34.31,195658.0,22.6801,22.7,22.6669,22.6801,195658.0
2015-06-12 09:50:00,34.3,34.32,34.26,34.29,171980.0,22.6735,22.6868,22.6471,22.6669,171980.0
2015-06-12 09:55:00,34.29,34.35,34.26,34.33,251382.0,22.6669,22.7066,22.6471,22.6934,251382.0
2015-06-12 10:00:00,34.34,34.35,34.29,34.35,210511.0,22.7,22.7066,22.6669,22.7066,210511.0
2015-06-12 10:05:00,34.35,34.35,34.27,34.32,180232.0,22.7066,22.7066,22.6537,22.6868,180232.0
2015-06-12 10:10:00,34.32,34.33,34.26,34.29,259801.0,22.6868,22.6934,22.6471,22.6669,259801.0
2015-06-12 10:15:00,34.28,34.29,34.22,34.25,315984.0,22.6603,22.6669,22.6207,22.6405,315984.0
2015-06-12 10:20:00,34.25,34.26,34.21,34.23,252669.0,22.6405,22.6471,22.614,22.6273,252669.0
2015-06-12 10:25:00,34.23,34.25,34.22,34.22,175016.0,22.6273,22.6405,22.6207,22.6207,175016.0
2015-06-12 10:30:00,34.23,34.23,34.18,34.19,500127.0,22.6273,22.6273,22.5942,22.6008,500127.0
2015-06-12 10:35:00,34.18,34.21,34.18,34.21,264571.0,22.5942,22.614,22.5942,22.614,264571.0
2015-06-12 10:40:00,34.2,34.21,34.18,34.19,199982.0,22.6074,22.614,22.5942,22.6008,199982.0
2015-06-12 10:45:00,34.2,34.21,34.16,34.19,217801.0,22.6074,22.614,22.581,22.6008,217801.0
2015-06-12 10:50:00,34.18,34.19,34.13,34.15,277443.0,22.5942,22.6008,22.5612,22.5744,277443.0
2015-06-12 10:55:00,34.15,34.15,34.11,34.13,296275.0,22.5744,22.5744,22.5479,22.5612,296275.0
2015-06-12 11:00:00,34.12,34.15,34.1,34.15,375428.0,22.5545,22.5744,22.5413,22.5744,375428.0
2015-06-12 11:05:00,34.15,34.16,34.14,34.16,68389.0,22.5744,22.581,22.5678,22.581,68389.0
2015-06-12 11:10:00,34.16,34.2,34.14,34.19,278860.0,22.581,22.6074,22.5678,22.6008,278860.0
2015-06-12 11:15:00,34.18,34.21,34.17,34.2,226504.0,22.5942,22.614,22.5876,22.6074,226504.0
2015-06-12 11:20:00,34.19,34.22,34.18,34.2,118908.0,22.6008,22.6207,22.5942,22.6074,118908.0
2015-06-12 11:25:00,34.21,34.22,34.18,34.19,193255.0,22.614,22.6207,22.5942,22.6008,193255.0
2015-06-12 11:30:00,34.19,34.19,34.15,34.19,114378.0,22.6008,22.6008,22.5744,22.6008,114378.0
2015-06-12 11:35:00,34.19,34.2,34.17,34.19,102243.0,22.6008,22.6074,22.5876,22.6008,102243.0
2015-06-12 11:40:00,34.2,34.21,34.18,34.2,178569.0,22.6074,22.614,22.5942,22.6074,178569.0
2015-06-12 11:45:00,34.2,34.2,34.17,34.19,187600.0,22.6074,22.6074,22.5876,22.6008,187600.0
2015-06-12 11:50:00,34.19,34.22,34.19,34.2,125157.0,22.6008,22.6207,22.6008,22.6074,125157.0
2015-06-12 11:55:00,34.2,34.2,34.17,34.18,164809.0,22.6074,22.6074,22.5876,22.5942,164809.0
2015-06-12 12:00:00,34.18,34.19,34.17,34.18,142369.0,22.5942,22.6008,22.5876,22.5942,142369.0
2015-06-12 12:05:00,34.18,34.19,34.17,34.17,86799.0,22.5942,22.6008,22.5876,22.5876,86799.0
2015-06-12 12:10:00,34.17,34.18,34.16,34.16,150712.0,22.5876,22.5942,22.581,22.581,150712.0
2015-06-12 12:15:00,34.16,34.18,34.15,34.18,114388.0,22.581,22.5942,22.5744,22.5942,114388.0
2015-06-12 12:20:00,34.18,34.18,34.16,34.18,57443.0,22.5942,22.5942,22.581,22.5942,57443.0
2015-06-12 12:25:00,34.18,34.19,34.16,34.18,134251.0,22.5942,22.6008,22.581,22.5942,134251.0
2015-06-12 12:30:00,34.18,34.18,34.14,34.16,144631.0,22.5942,22.5942,22.5678,22.581,144631.0
2015-06-12 12:35:00,34.17,34.21,34.16,34.19,219771.0,22.5876,22.614,22.581,22.6008,219771.0
2015-06-12 12:40:00,34.19,34.2,34.16,34.16,117893.0,22.6008,22.6074,22.581,22.581,117893.0
2015-06-12 12:45:00,34.16,34.18,34.16,34.18,79016.0,22.581,22.5942,22.581,22.5942,79016.0
2015-06-12 12:50:00,34.18,34.18,34.14,34.16,125844.0,22.5942,22.5942,22.5678,22.581,125844.0
2015-06-12 12:55:00,34.16,34.16,34.15,34.16,60949.0,22.581,22.581,22.5744,22.581,60949.0
2015-06-12 13:00:00,34.16,34.17,34.15,34.16,129425.0,22.581,22.5876,22.5744,22.581,129425.0
2015-06-12 13:05:00,34.16,34.16,34.12,34.14,139316.0,22.581,22.581,22.5545,22.5678,139316.0
2015-06-12 13:10:00,34.14,34.15,34.13,34.15,62270.0,22.5678,22.5744,22.5612,22.5744,62270.0
2015-06-12 13:15:00,34.15,34.17,34.14,34.17,74910.0,22.5744,22.5876,22.5678,22.5876,74910.0
2015-06-12 13:20:00,34.16,34.18,34.15,34.17,151116.0,22.581,22.5942,22.5744,22.5876,151116.0
2015-06-12 13:25:00,34.16,34.19,34.16,34.19,44708.0,22.581,22.6008,22.581,22.6008,44708.0
2015-06-12 13:30:00,34.19,34.22,34.18,34.18,199140.0,22.6008,22.6207,22.5942,22.5942,199140.0
2015-06-12 13:35:00,34.19,34.21,34.18,34.2,127986.0,22.6008,22.614,22.5942,22.6074,127986.0
2015-06-12 13:40:00,34.2,34.21,34.18,34.18,112688.0,22.6074,22.614,22.5942,22.5942,112688.0
2015-06-12 13:45:00,34.18,34.2,34.18,34.18,74028.0,22.5942,22.6074,22.5942,22.5942,74028.0
2015-06-12 13:50:00,34.19,34.19,34.18,34.19,31643.0,22.6008,22.6008,22.5942,22.6008,31643.0
2015-06-12 13:55:00,34.19,34.19,34.18,34.18,52937.0,22.6008,22.6008,22.5942,22.5942,52937.0
2015-06-12 14:00:00,34.19,34.2,34.18,34.2,168821.0,22.6008,22.6074,22.5942,22.6074,168821.0
2015-06-12 14:05:00,34.2,34.2,34.16,34.16,155093.0,22.6074,22.6074,22.581,22.581,155093.0
2015-06-12 14:10:00,34.16,34.18,34.16,34.18,95893.0,22.581,22.5942,22.581,22.5942,95893.0
2015-06-12 14:15:00,34.18,34.18,34.17,34.18,60930.0,22.5942,22.5942,22.5876,22.5942,60930.0
2015-06-12 14:20:00,34.18,34.18,34.17,34.18,53616.0,22.5942,22.5942,22.5876,22.5942,53616.0
2015-06-12 14:25:00,34.18,34.19,34.17,34.18,132338.0,22.5942,22.6008,22.5876,22.5942,132338.0
2015-06-12 14:30:00,34.19,34.19,34.12,34.14,296595.0,22.6008,22.6008,22.5545,22.5678,296595.0
2015-06-12 14:35:00,34.13,34.13,34.1,34.1,263833.0,22.5612,22.5612,22.5413,22.5413,263833.0
2015-06-12 14:40:00,34.1,34.13,34.1,34.13,163929.0,22.5413,22.5612,22.5413,22.5612,163929.0
2015-06-12 14:45:00,34.13,34.16,34.12,34.16,436858.0,22.5612,22.581,22.5545,22.581,436858.0
2015-06-12 14:50:00,34.16,34.18,34.15,34.16,227131.0,22.581,22.5942,22.5744,22.581,227131.0
2015-06-12 14:55:00,34.17,34.17,34.14,34.16,260985.0,22.5876,22.5876,22.5678,22.581,260985.0
2015-06-12 15:00:00,34.15,34.19,34.14,34.19,255335.0,22.5744,22.6008,22.5678,22.6008,255335.0
2015-06-12 15:05:00,34.19,34.21,34.16,34.21,345185.0,22.6008,22.614,22.581,22.614,345185.0
2015-06-12 15:10:00,34.2,34.24,34.2,34.2,332430.0,22.6074,22.6339,22.6074,22.6074,332430.0
2015-06-12 15:15:00,34.2,34.22,34.19,34.22,374244.0,22.6074,22.6207,22.6008,22.6207,374244.0
2015-06-12 15:20:00,34.21,34.23,34.21,34.22,219609.0,22.614,22.6273,22.614,22.6207,219609.0
2015-06-12 15:25:00,34.22,34.23,34.2,34.22,169294.0,22.6207,22.6273,22.6074,22.6207,169294.0
2015-06-12 15:30:00,34.23,34.26,34.22,34.26,354471.0,22.6273,22.6471,22.6207,22.6471,354471.0
2015-06-12 15:35:00,34.25,34.27,34.23,34.25,433575.0,22.6405,22.6537,22.6273,22.6405,433575.0
2015-06-12 15:40:00,34.24,34.27,34.23,34.27,323197.0,22.6339,22.6537,22.6273,22.6537,323197.0
2015-06-12 15:45:00,34.27,34.29,34.26,34.28,463670.0,22.6537,22.6669,22.6471,22.6603,463670.0
2015-06-12 15:50:00,34.27,34.28,34.25,34.27,558821.0,22.6537,22.6603,22.6405,22.6537,558821.0
2015-06-12 15:55:00,34.27,34.27,34.21,34.22,1486767.0,22.6537,22.6537,22.614,22.6207,1486767.0
2015-06-15 09:30:00,34.06,34.06,33.87,33.91,784882.0,22.5149,22.5149,22.3893,22.4157,784882.0
2015-06-15 09:35:00,33.91,33.99,33.9,33.96,388886.0,22.4157,22.4686,22.4091,22.4488,388886.0
2015-06-15 09:40:00,33.96,33.98,33.89,33.9,339222.0,22.4488,22.462,22.4025,22.4091,339222.0
2015-06-15 09:45:00,33.9,33.94,33.9,33.92,388243.0,22.4091,22.4356,22.4091,22.4223,388243.0
2015-06-15 09:50:00,33.91,33.95,33.89,33.91,303042.0,22.4157,22.4422,22.4025,22.4157,303042.0
2015-06-15 09:55:00,33.91,33.91,33.87,33.89,295654.0,22.4157,22.4157,22.3893,22.4025,295654.0
2015-06-15 10:00:00,33.88,33.92,33.86,33.91,338864.0,22.3959,22.4223,22.3827,22.4157,338864.0
2015-06-15 10:05:00,33.91,33.92,33.88,33.92,260221.0,22.4157,22.4223,22.3959,22.4223,260221.0
2015-06-15 10:10:00,33.92,33.95,33.9,33.93,227812.0,22.4223,22.4422,22.4091,22.429,227812.0
2015-06-15 10:15:00,33.93,33.96,33.92,33.92,186762.0,22.429,22.4488,22.4223,22.4223,186762.0
2015-06-15 10:20:00,33.92,33.94,33.89,33.89,244780.0,22.4223,22.4356,22.4025,22.4025,244780.0
2015-06-15 10:25:00,33.9,33.91,33.88,33.89,338556.0,22.4091,22.4157,22.3959,22.4025,338556.0
2015-06-15 10:30:00,33.89,33.91,33.88,33.89,208662.0,22.4025,22.4157,22.3959,22.4025,208662.0
2015-06-15 10:35:00,33.89,33.94,33.88,33.94,148708.0,22.4025,22.4356,22.3959,22.4356,148708.0
2015-06-15 10:40:00,33.94,33.94,33.89,33.9,183619.0,22.4356,22.4356,22.4025,22.4091,183619.0
2015-06-15 10:45:00,33.9,33.93,33.88,33.9,163134.0,22.4091,22.429,22.3959,22.4091,163134.0
2015-06-15 10:50:00,33.9,33.9,33.87,33.88,133393.0,22.4091,22.4091,22.3893,22.3959,133393.0
2015-06-15 10:55:00,33.88,33.94,33.87,33.94,266267.0,22.3959,22.4356,22.3893,22.4356,266267.0
2015-06-15 11:00:00,33.94,34.01,33.94,34.0,299109.0,22.4356,22.4818,22.4356,22.4752,299109.0
2015-06-15 11:05:00,34.0,34.05,33.99,34.05,175808.0,22.4752,22.5083,22.4686,22.5083,175808.0
2015-06-15 11:10:00,34.05,34.1,34.02,34.02,208191.0,22.5083,22.5413,22.4884,22.4884,208191.0
2015-06-15 11:15:00,34.02,34.04,34.02,34.04,68601.0,22.4884,22.5017,22.4884,22.5017,68601.0
2015-06-15 11:20:00,34.04,34.04,33.99,34.0,116363.0,22.5017,22.5017,22.4686,22.4752,116363.0
2015-06-15 11:25:00,33.99,34.0,33.91,33.91,177396.0,22.4686,22.4752,22.4157,22.4157,177396.0
2015-06-15 11:30:00,33.91,33.98,33.91,33.94,177903.0,22.4157,22.462,22.4157,22.4356,177903.0
2015-06-15 11:35:00,33.94,33.97,33.94,33.97,103032.0,22.4356,22.4554,22.4356,22.4554,103032.0
2015-06-15 11:40:00,33.97,34.0,33.96,33.98,98135.0,22.4554,22.4752,22.4488,22.462,98135.0
2015-06-15 11:45:00,33.97,34.0,33.95,34.0,101742.0,22.4554,22.4752,22.4422,22.4752,101742.0
2015-06-15 11:50:00,34.0,34.0,33.96,33.96,88839.0,22.4752,22.4752,22.4488,22.4488,88839.0
2015-06-15 11:55:00,33.96,33.97,33.93,33.95,195456.0,22.4488,22.4554,22.429,22.4422,195456.0
2015-06-15 12:00:00,33.95,33.99,33.94,33.98,154434.0,22.4422,22.4686,22.4356,22.462,154434.0
2015-06-15 12:05:00,33.98,34.02,33.97,33.99,136206.0,22.462,22.4884,22.4554,22.4686,136206.0
2015-06-15 12:10:00,33.99,34.0,33.96,33.99,107863.0,22.4686,22.4752,22.4488,22.4686,107863.0
2015-06-15 12:15:00,33.98,34.0,33.98,34.0,67179.0,22.462,22.4752,22.462,22.4752,67179.0
2015-06-15 12:20:00,34.0,34.02,33.98,34.0,154723.0,22.4752,22.4884,22.462,22.4752,154723.0
2015-06-15 12:25:00,34.0,34.0,33.96,33.96,82620.0,22.4752,22.4752,22.4488,22.4488,82620.0
2015-06-15 12:30:00,33.96,33.97,33.95,33.95,41948.0,22.4488,22.4554,22.4422,22.4422,41948.0
2015-06-15 12:35:00,33.95,33.96,33.92,33.95,142320.0,22.4422,22.4488,22.4223,22.4422,142320.0
2015-06-15 12:40:00,33.95,33.97,33.95,33.97,64311.0,22.4422,22.4554,22.4422,22.4554,64311.0
2015-06-15 12:45:00,33.96,34.0,33.96,34.0,127673.0,22.4488,22.4752,22.4488,22.4752,127673.0
2015-06-15 12:50:00,34.0,34.01,33.98,34.01,122735.0,22.4752,22.4818,22.462,22.4818,122735.0
2015-06-15 12:55:00,34.01,34.01,33.98,34.0,126871.0,22.4818,22.4818,22.462,22.4752,126871.0
2015-06-15 13:00:00,34.0,34.02,33.99,34.02,84520.0,22.4752,22.4884,22.4686,22.4884,84520.0
2015-06-15 13:05:00,34.02,34.02,34.01,34.01,74120.0,22.4884,22.4884,22.4818,22.4818,74120.0
2015-06-15 13:10:00,34.01,34.02,34.01,34.02,61787.0,22.4818,22.4884,22.4818,22.4884,61787.0
2015-06-15 13:15:00,34.01,34.04,34.01,34.02,119033.0,22.4818,22.5017,22.4818,22.4884,119033.0
2015-06-15 13:20:00,34.02,34.03,34.01,34.01,71420.0,22.4884,22.4951,22.4818,22.4818,71420.0
2015-06-15 13:25:00,34.01,34.02,33.99,34.01,106052.0,22.4818,22.4884,22.4686,22.4818,106052.0
2015-06-15 13:30:00,34.01,34.01,33.99,34.01,84894.0,22.4818,22.4818,22.4686,22.4818,84894.0
2015-06-15 13:35:00,34.01,34.03,34.0,34.02,111367.0,22.4818,22.4951,22.4752,22.4884,111367.0
2015-06-15 13:40:00,34.01,34.02,33.97,33.98,121941.0,22.4818,22.4884,22.4554,22.462,121941.0
2015-06-15 13:45:00,33.98,34.0,33.98,34.0,55757.0,22.462,22.4752,22.462,22.4752,55757.0
2015-06-15 13:50:00,34.0,34.08,33.96,33.99,344160.0,22.4752,22.5281,22.4488,22.4686,344160.0
2015-06-15 13:55:00,34.0,34.03,33.97,34.01,125797.0,22.4752,22.4951,22.4554,22.4818,125797.0
2015-06-15 14:00:00,34.01,34.02,33.99,34.01,97092.0,22.4818,22.4884,22.4686,22.4818,97092.0
2015-06-15 14:05:00,34.01,34.02,34.0,34.01,63718.0,22.4818,22.4884,22.4752,22.4818,63718.0
2015-06-15 14:10:00,34.01,34.05,34.0,34.03,114081.0,22.4818,22.5083,22.4752,22.4951,114081.0
2015-06-15 14:15:00,34.03,34.06,34.03,34.05,93153.0,22.4951,22.5149,22.4951,22.5083,93153.0
2015-06-15 14:20:00,34.04,34.05,34.01,34.01,64060.0,22.5017,22.5083,22.4818,22.4818,64060.0
2015-06-15 14:25:00,34.01,34.04,34.0,34.03,128705.0,22.4818,22.5017,22.4752,22.4951,128705.0
2015-06-15 14:30:00,34.03,34.07,34.03,34.04,116085.0,22.4951,22.5215,22.4951,22.5017,116085.0
2015-06-15 14:35:00,34.05,34.06,34.03,34.06,99570.0,22.5083,22.5149,22.4951,22.5149,99570.0
2015-06-15 14:40:00,34.06,34.06,34.03,34.05,87729.0,22.5149,22.5149,22.4951,22.5083,87729.0
2015-06-15 14:45:00,34.05,34.07,34.04,34.07,105397.0,22.5083,22.5215,22.5017,22.5215,105397.0
2015-06-15 14:50:00,34.06,34.07,34.01,34.01,184408.0,22.5149,22.5215,22.4818,22.4818,184408.0
2015-06-15 14:55:00,34.02,34.03,34.0,34.02,177961.0,22.4884,22.4951,22.4752,22.4884,177961.0
2015-06-15 15:00:00,34.02,34.02,33.99,34.0,150576.0,22.4884,22.4884,22.4686,22.4752,150576.0
2015-06-15 15:05:00,34.0,34.02,33.98,34.01,173671.0,22.4752,22.4884,22.462,22.4818,173671.0
2015-06-15 15:10:00,34.0,34.03,33.99,34.03,135009.0,22.4752,22.4951,22.4686,22.4951,135009.0
2015-06-15 15:15:00,34.03,34.04,34.0,34.0,183780.0,22.4951,22.5017,22.4752,22.4752,183780.0
2015-06-15 15:20:00,34.0,34.04,34.0,34.02,186020.0,22.4752,22.5017,22.4752,22.4884,186020.0
2015-06-15 15:25:00,34.01,34.03,34.0,34.03,390091.0,22.4818,22.4951,22.4752,22.4951,390091.0
2015-06-15 15:30:00,34.03,34.03,34.02,34.02,81877.0,22.4951,22.4951,22.4884,22.4884,81877.0
2015-06-15 15:35:00,34.02,34.04,34.02,34.04,253663.0,22.4884,22.5017,22.4884,22.5017,253663.0
2015-06-15 15:40:00,34.04,34.08,34.03,34.06,247286.0,22.5017,22.5281,22.4951,22.5149,247286.0
2015-06-15 15:45:00,34.06,34.11,34.06,34.1,515925.0,22.5149,22.5479,22.5149,22.5413,515925.0
2015-06-15 15:50:00,34.1,34.12,34.09,34.12,591062.0,22.5413,22.5545,22.5347,22.5545,591062.0
2015-06-15 15:55:00,34.11,34.12,34.05,34.07,1529786.0,22.5479,22.5545,22.5083,22.5215,1529786.0
2015-06-16 09:30:00,34.06,34.08,33.81,33.9,984468.0,22.5149,22.5281,22.3496,22.4091,984468.0
2015-06-16 09:35:00,33.9,34.09,33.89,34.08,448389.0,22.4091,22.5347,22.4025,22.5281,448389.0
2015-06-16 09:40:00,34.08,34.1,34.05,34.07,273652.0,22.5281,22.5413,22.5083,22.5215,273652.0
2015-06-16 09:45:00,34.07,34.08,34.05,34.05,182148.0,22.5215,22.5281,22.5083,22.5083,182148.0
2015-06-16 09:50:00,34.06,34.07,34.0,34.01,280980.0,22.5149,22.5215,22.4752,22.4818,280980.0
2015-06-16 09:55:00,34.02,34.06,34.01,34.04,200914.0,22.4884,22.5149,22.4818,22.5017,200914.0
2015-06-16 10:00:00,34.03,34.04,33.96,34.0,129007.0,22.4951,22.5017,22.4488,22.4752,129007.0
2015-06-16 10:05:00,33.99,34.01,33.96,33.96,188631.0,22.4686,22.4818,22.4488,22.4488,188631.0
2015-06-16 10:10:00,33.96,33.97,33.88,33.89,181167.0,22.4488,22.4554,22.3959,22.4025,181167.0
2015-06-16 10:15:00,33.89,33.95,33.88,33.94,117536.0,22.4025,22.4422,22.3959,22.4356,117536.0
2015-06-16 10:20:00,33.94,33.94,33.88,33.91,205070.0,22.4356,22.4356,22.3959,22.4157,205070.0
2015-06-16 10:25:00,33.92,33.95,33.91,33.95,94668.0,22.4223,22.4422,22.4157,22.4422,94668.0
2015-06-16 10:30:00,33.94,33.98,33.93,33.94,129261.0,22.4356,22.462,22.429,22.4356,129261.0
2015-06-16 10:35:00,33.94,33.97,33.9,33.95,178590.0,22.4356,22.4554,22.4091,22.4422,178590.0
2015-06-16 10:40:00,33.95,34.03,33.95,34.03,113370.0,22.4422,22.4951,22.4422,22.4951,113370.0
2015-06-16 10:45:00,34.02,34.04,34.0,34.01,810634.0,22.4884,22.5017,22.4752,22.4818,810634.0
2015-06-16 10:50:00,34.01,34.01,33.95,33.99,131220.0,22.4818,22.4818,22.4422,22.4686,131220.0
2015-06-16 10:55:00,33.99,34.0,33.94,33.95,234745.0,22.4686,22.4752,22.4356,22.4422,234745.0
2015-06-16 11:00:00,33.95,33.96,33.93,33.95,77974.0,22.4422,22.4488,22.429,22.4422,77974.0
2015-06-16 11:05:00,33.95,33.98,33.94,33.97,160072.0,22.4422,22.462,22.4356,22.4554,160072.0
2015-06-16 11:10:00,33.97,34.03,33.97,34.02,156452.0,22.4554,22.4951,22.4554,22.4884,156452.0
2015-06-16 11:15:00,34.02,34.04,33.99,34.0,205891.0,22.4884,22.5017,22.4686,22.4752,205891.0
2015-06-16 11:20:00,33.99,34.02,33.96,33.97,255854.0,22.4686,22.4884,22.4488,22.4554,255854.0
2015-06-16 11:25:00,33.97,33.97,33.95,33.96,142940.0,22.4554,22.4554,22.4422,22.4488,142940.0
2015-06-16 11:30:00,33.95,33.97,33.94,33.96,92355.0,22.4422,22.4554,22.4356,22.4488,92355.0
2015-06-16 11:35:00,33.95,33.96,33.94,33.95,50681.0,22.4422,22.4488,22.4356,22.4422,50681.0
2015-06-16 11:40:00,33.95,33.96,33.94,33.96,42638.0,22.4422,22.4488,22.4356,22.4488,42638.0
2015-06-16 11:45:00,33.96,33.96,33.94,33.95,103437.0,22.4488,22.4488,22.4356,22.4422,103437.0
2015-06-16 11:50:00,33.96,33.96,33.93,33.94,75055.0,22.4488,22.4488,22.429,22.4356,75055.0
2015-06-16 11:55:00,33.93,33.97,33.93,33.96,104663.0,22.429,22.4554,22.429,22.4488,104663.0
2015-06-16 12:00:00,33.96,33.97,33.94,33.97,110903.0,22.4488,22.4554,22.4356,22.4554,110903.0
2015-06-16 12:05:00,33.97,33.97,33.94,33.95,141048.0,22.4554,22.4554,22.4356,22.4422,141048.0
2015-06-16 12:10:00,33.94,33.97,33.94,33.95,90774.0,22.4356,22.4554,22.4356,22.4422,90774.0
2015-06-16 12:15:00,33.95,33.97,33.94,33.97,112750.0,22.4422,22.4554,22.4356,22.4554,112750.0
2015-06-16 12:20:00,33.97,33.99,33.96,33.99,36467.0,22.4554,22.4686,22.4488,22.4686,36467.0
2015-06-16 12:25:00,33.99,34.0,33.98,33.98,220020.0,22.4686,22.4752,22.462,22.462,220020.0
2015-06-16 12:30:00,33.98,34.03,33.98,34.02,108386.0,22.462,22.4951,22.462,22.4884,108386.0
2015-06-16 12:35:00,34.02,34.04,34.02,34.02,83533.0,22.4884,22.5017,22.4884,22.4884,83533.0
2015-06-16 12:40:00,34.03,34.03,34.01,34.02,54899.0,22.4951,22.4951,22.4818,22.4884,54899.0
2015-06-16 12:45:00,34.02,34.04,34.01,34.02,73644.0,22.4884,22.5017,22.4818,22.4884,73644.0
2015-06-16 12:50:00,34.01,34.04,34.01,34.03,84013.0,22.4818,22.5017,22.4818,22.4951,84013.0
2015-06-16 12:55:00,34.03,34.04,34.02,34.04,43234.0,22.4951,22.5017,22.4884,22.5017,43234.0
2015-06-16 13:00:00,34.03,34.04,34.03,34.04,133633.0,22.4951,22.5017,22.4951,22.5017,133633.0
2015-06-16 13:05:00,34.03,34.04,34.03,34.04,160200.0,22.4951,22.5017,22.4951,22.5017,160200.0
2015-06-16 13:10:00,34.04,34.04,34.01,34.01,181801.0,22.5017,22.5017,22.4818,22.4818,181801.0
2015-06-16 13:15:00,34.01,34.02,33.99,34.0,34052.0,22.4818,22.4884,22.4686,22.4752,34052.0
2015-06-16 13:20:00,34.0,34.01,33.99,34.0,70282.0,22.4752,22.4818,22.4686,22.4752,70282.0
2015-06-16 13:25:00,34.01,34.02,34.0,34.02,85103.0,22.4818,22.4884,22.4752,22.4884,85103.0
2015-06-16 13:30:00,34.02,34.03,34.0,34.01,79282.0,22.4884,22.4951,22.4752,22.4818,79282.0
2015-06-16 13:35:00,34.01,34.01,33.99,34.0,90853.0,22.4818,22.4818,22.4686,22.4752,90853.0
2015-06-16 13:40:00,34.01,34.02,33.99,33.99,138812.0,22.4818,22.4884,22.4686,22.4686,138812.0
2015-06-16 13:45:00,33.99,34.01,33.98,34.01,78766.0,22.4686,22.4818,22.462,22.4818,78766.0
2015-06-16 13:50:00,34.01,34.02,34.0,34.0,86923.0,22.4818,22.4884,22.4752,22.4752,86923.0
2015-06-16 13:55:00,34.0,34.01,34.0,34.0,26190.0,22.4752,22.4818,22.4752,22.4752,26190.0
2015-06-16 14:00:00,34.0,34.03,34.0,34.02,82816.0,22.4752,22.4951,22.4752,22.4884,82816.0
2015-06-16 14:05:00,34.02,34.05,34.02,34.04,169169.0,22.4884,22.5083,22.4884,22.5017,169169.0
2015-06-16 14:10:00,34.04,34.05,34.01,34.01,129854.0,22.5017,22.5083,22.4818,22.4818,129854.0
2015-06-16 14:15:00,34.01,34.02,33.97,33.97,199278.0,22.4818,22.4884,22.4554,22.4554,199278.0
2015-06-16 14:20:00,33.98,33.98,33.95,33.97,134689.0,22.462,22.462,22.4422,22.4554,134689.0
2015-06-16 14:25:00,33.97,34.01,33.96,34.0,144522.0,22.4554,22.4818,22.4488,22.4752,144522.0
2015-06-16 14:30:00,34.0,34.01,33.99,33.99,237669.0,22.4752,22.4818,22.4686,22.4686,237669.0
2015-06-16 14:35:00,33.99,34.0,33.98,33.99,99481.0,22.4686,22.4752,22.462,22.4686,99481.0
2015-06-16 14:40:00,33.98,33.99,33.96,33.96,70053.0,22.462,22.4686,22.4488,22.4488,70053.0
2015-06-16 14:45:00,33.97,34.0,33.96,34.0,132812.0,22.4554,22.4752,22.4488,22.4752,132812.0
2015-06-16 14:50:00,34.0,34.02,33.99,34.02,106975.0,22.4752,22.4884,22.4686,22.4884,106975.0
2015-06-16 14:55:00,34.02,34.02,34.01,34.02,65713.0,22.4884,22.4884,22.4818,22.4884,65713.0
2015-06-16 15:00:00,34.02,34.03,34.0,34.02,205715.0,22.4884,22.4951,22.4752,22.4884,205715.0
2015-06-16 15:05:00,34.02,34.03,34.01,34.02,88608.0,22.4884,22.4951,22.4818,22.4884,88608.0
2015-06-16 15:10:00,34.01,34.04,34.01,34.02,161873.0,22.4818,22.5017,22.4818,22.4884,161873.0
2015-06-16 15:15:00,34.02,34.04,34.02,34.04,79068.0,22.4884,22.5017,22.4884,22.5017,79068.0
2015-06-16 15:20:00,34.04,34.06,34.03,34.06,154516.0,22.5017,22.5149,22.4951,22.5149,154516.0
2015-06-16 15:25:00,34.05,34.06,34.03,34.04,216509.0,22.5083,22.5149,22.4951,22.5017,216509.0
2015-06-16 15:30:00,34.04,34.06,34.03,34.06,182671.0,22.5017,22.5149,22.4951,22.5149,182671.0
2015-06-16 15:35:00,34.05,34.08,34.05,34.08,300741.0,22.5083,22.5281,22.5083,22.5281,300741.0
2015-06-16 15:40:00,34.07,34.08,34.02,34.02,441735.0,22.5215,22.5281,22.4884,22.4884,441735.0
2015-06-16 15:45:00,34.02,34.07,34.02,34.05,685539.0,22.4884,22.5215,22.4884,22.5083,685539.0
2015-06-16 15:50:00,34.06,34.08,34.05,34.07,750524.0,22.5149,22.5281,22.5083,22.5215,750524.0
2015-06-16 15:55:00,34.08,34.09,34.06,34.07,1153150.0,22.5281,22.5347,22.5149,22.5215,1153150.0
2015-06-17 09:30:00,34.05,34.14,34.0,34.09,769446.0,22.5083,22.5678,22.4752,22.5347,769446.0
2015-06-17 09:35:00,34.09,34.12,34.06,34.09,162815.0,22.5347,22.5545,22.5149,22.5347,162815.0
2015-06-17 09:40:00,34.09,34.14,34.07,34.09,220638.0,22.5347,22.5678,22.5215,22.5347,220638.0
2015-06-17 09:45:00,34.1,34.14,34.06,34.06,183668.0,22.5413,22.5678,22.5149,22.5149,183668.0
2015-06-17 09:50:00,34.07,34.08,33.99,34.01,259546.0,22.5215,22.5281,22.4686,22.4818,259546.0
2015-06-17 09:55:00,34.01,34.04,34.0,34.04,125839.0,22.4818,22.5017,22.4752,22.5017,125839.0
2015-06-17 10:00:00,34.04,34.12,34.03,34.08,132439.0,22.5017,22.5545,22.4951,22.5281,132439.0
2015-06-17 10:05:00,34.08,34.12,34.08,34.12,393704.0,22.5281,22.5545,22.5281,22.5545,393704.0
2015-06-17 10:10:00,34.12,34.13,34.08,34.08,207660.0,22.5545,22.5612,22.5281,22.5281,207660.0
2015-06-17 10:15:00,34.09,34.09,34.03,34.07,270590.0,22.5347,22.5347,22.4951,22.5215,270590.0
2015-06-17 10:20:00,34.08,34.1,34.08,34.08,131867.0,22.5281,22.5413,22.5281,22.5281,131867.0
2015-06-17 10:25:00,34.08,34.1,34.07,34.09,109372.0,22.5281,22.5413,22.5215,22.5347,109372.0
2015-06-17 10:30:00,34.09,34.13,34.08,34.12,207387.0,22.5347,22.5612,22.5281,22.5545,207387.0
2015-06-17 10:35:00,34.12,34.14,34.09,34.12,339020.0,22.5545,22.5678,22.5347,22.5545,339020.0
2015-06-17 10:40:00,34.13,34.18,34.12,34.16,178246.0,22.5612,22.5942,22.5545,22.581,178246.0
2015-06-17 10:45:00,34.16,34.16,34.13,34.13,219883.0,22.581,22.581,22.5612,22.5612,219883.0
2015-06-17 10:50:00,34.14,34.15,34.09,34.1,316694.0,22.5678,22.5744,22.5347,22.5413,316694.0
2015-06-17 10:55:00,34.1,34.14,34.09,34.13,130876.0,22.5413,22.5678,22.5347,22.5612,130876.0
2015-06-17 11:00:00,34.13,34.15,34.13,34.13,80370.0,22.5612,22.5744,22.5612,22.5612,80370.0
2015-06-17 11:05:00,34.13,34.15,34.13,34.14,91247.0,22.5612,22.5744,22.5612,22.5678,91247.0
2015-06-17 11:10:00,34.14,34.16,34.11,34.12,119015.0,22.5678,22.581,22.5479,22.5545,119015.0
2015-06-17 11:15:00,34.11,34.13,34.1,34.11,198123.0,22.5479,22.5612,22.5413,22.5479,198123.0
2015-06-17 11:20:00,34.11,34.13,34.1,34.12,120680.0,22.5479,22.5612,22.5413,22.5545,120680.0
2015-06-17 11:25:00,34.12,34.12,34.06,34.07,126218.0,22.5545,22.5545,22.5149,22.5215,126218.0
2015-06-17 11:30:00,34.06,34.07,34.04,34.04,117056.0,22.5149,22.5215,22.5017,22.5017,117056.0
2015-06-17 11:35:00,34.04,34.07,34.04,34.04,72212.0,22.5017,22.5215,22.5017,22.5017,72212.0
2015-06-17 11:40:00,34.05,34.05,34.02,34.04,126817.0,22.5083,22.5083,22.4884,22.5017,126817.0
2015-06-17 11:45:00,34.04,34.05,34.03,34.03,76672.0,22.5017,22.5083,22.4951,22.4951,76672.0
2015-06-17 11:50:00,34.03,34.07,34.03,34.05,113609.0,22.4951,22.5215,22.4951,22.5083,113609.0
2015-06-17 11:55:00,34.05,34.07,34.04,34.06,98173.0,22.5083,22.5215,22.5017,22.5149,98173.0
2015-06-17 12:00:00,34.06,34.06,34.04,34.04,124494.0,22.5149,22.5149,22.5017,22.5017,124494.0
2015-06-17 12:05:00,34.05,34.05,34.0,34.02,104165.0,22.5083,22.5083,22.4752,22.4884,104165.0
2015-06-17 12:10:00,34.02,34.04,34.01,34.01,96034.0,22.4884,22.5017,22.4818,22.4818,96034.0
2015-06-17 12:15:00,34.01,34.02,33.98,34.0,148829.0,22.4818,22.4884,22.462,22.4752,148829.0
2015-06-17 12:20:00,34.0,34.01,33.99,34.0,123100.0,22.4752,22.4818,22.4686,22.4752,123100.0
2015-06-17 12:25:00,34.01,34.02,33.99,34.0,170340.0,22.4818,22.4884,22.4686,22.4752,170340.0
2015-06-17 12:30:00,34.0,34.02,34.0,34.01,73448.0,22.4752,22.4884,22.4752,22.4818,73448.0
2015-06-17 12:35:00,34.01,34.01,33.99,34.0,160553.0,22.4818,22.4818,22.4686,22.4752,160553.0
2015-06-17 12:40:00,34.0,34.01,33.94,33.94,125213.0,22.4752,22.4818,22.4356,22.4356,125213.0
2015-06-17 12:45:00,33.95,33.97,33.93,33.97,174992.0,22.4422,22.4554,22.429,22.4554,174992.0
2015-06-17 12:50:00,33.97,33.98,33.94,33.97,111153.0,22.4554,22.462,22.4356,22.4554,111153.0
2015-06-17 12:55:00,33.97,33.98,33.94,33.97,140789.0,22.4554,22.462,22.4356,22.4554,140789.0
2015-06-17 13:00:00,33.96,33.96,33.93,33.95,88037.0,22.4488,22.4488,22.429,22.4422,88037.0
2015-06-17 13:05:00,33.96,33.96,33.93,33.93,199925.0,22.4488,22.4488,22.429,22.429,199925.0
2015-06-17 13:10:00,33.94,33.94,33.91,33.93,70541.0,22.4356,22.4356,22.4157,22.429,70541.0
2015-06-17 13:15:00,33.93,33.95,33.92,33.94,85038.0,22.429,22.4422,22.4223,22.4356,85038.0
2015-06-17 13:20:00,33.93,33.95,33.92,33.94,102293.0,22.429,22.4422,22.4223,22.4356,102293.0
2015-06-17 13:25:00,33.95,33.95,33.91,33.91,69320.0,22.4422,22.4422,22.4157,22.4157,69320.0
2015-06-17 13:30:00,33.91,33.94,33.91,33.92,91823.0,22.4157,22.4356,22.4157,22.4223,91823.0
2015-06-17 13:35:00,33.92,33.93,33.91,33.92,71562.0,22.4223,22.429,22.4157,22.4223,71562.0
2015-06-17 13:40:00,33.91,33.92,33.87,33.9,202855.0,22.4157,22.4223,22.3893,22.4091,202855.0
2015-06-17 13:45:00,33.9,33.93,33.89,33.9,88919.0,22.4091,22.429,22.4025,22.4091,88919.0
2015-06-17 13:50:00,33.9,33.95,33.9,33.95,94784.0,22.4091,22.4422,22.4091,22.4422,94784.0
2015-06-17 13:55:00,33.95,33.95,33.93,33.95,69673.0,22.4422,22.4422,22.429,22.4422,69673.0
2015-06-17 14:00:00,33.95,34.08,33.85,34.03,537553.0,22.4422,22.5281,22.3761,22.4951,537553.0
2015-06-17 14:05:00,34.02,34.05,33.96,34.02,360910.0,22.4884,22.5083,22.4488,22.4884,360910.0
2015-06-17 14:10:00,34.02,34.05,34.0,34.03,194699.0,22.4884,22.5083,22.4752,22.4951,194699.0
2015-06-17 14:15:00,34.03,34.06,34.01,34.01,124379.0,22.4951,22.5149,22.4818,22.4818,124379.0
2015-06-17 14:20:00,34.01,34.02,33.93,33.97,130676.0,22.4818,22.4884,22.429,22.4554,130676.0
2015-06-17 14:25:00,33.97,34.0,33.96,33.97,110592.0,22.4554,22.4752,22.4488,22.4554,110592.0
2015-06-17 14:30:00,33.97,34.01,33.96,34.0,186491.0,22.4554,22.4818,22.4488,22.4752,186491.0
2015-06-17 14:35:00,34.0,34.05,33.97,34.05,163661.0,22.4752,22.5083,22.4554,22.5083,163661.0
2015-06-17 14:40:00,34.04,34.11,34.03,34.07,354222.0,22.5017,22.5479,22.4951,22.5215,354222.0
2015-06-17 14:45:00,34.07,34.11,34.06,34.08,162841.0,22.5215,22.5479,22.5149,22.5281,162841.0
2015-06-17 14:50:00,34.09,34.12,34.07,34.11,139304.0,22.5347,22.5545,22.5215,22.5479,139304.0
2015-06-17 14:55:00,34.11,34.11,34.07,34.09,148638.0,22.5479,22.5479,22.5215,22.5347,148638.0
2015-06-17 15:00:00,34.09,34.1,34.04,34.05,118640.0,22.5347,22.5413,22.5017,22.5083,118640.0
2015-06-17 15:05:00,34.05,34.06,34.01,34.01,111061.0,22.5083,22.5149,22.4818,22.4818,111061.0
2015-06-17 15:10:00,34.02,34.04,34.0,34.02,172487.0,22.4884,22.5017,22.4752,22.4884,172487.0
2015-06-17 15:15:00,34.02,34.08,34.02,34.06,205950.0,22.4884,22.5281,22.4884,22.5149,205950.0
2015-06-17 15:20:00,34.06,34.08,34.05,34.05,258175.0,22.5149,22.5281,22.5083,22.5083,258175.0
2015-06-17 15:25:00,34.05,34.08,34.03,34.05,236932.0,22.5083,22.5281,22.4951,22.5083,236932.0
2015-06-17 15:30:00,34.04,34.05,33.99,34.0,282975.0,22.5017,22.5083,22.4686,22.4752,282975.0
2015-06-17 15:35:00,34.0,34.05,33.99,34.01,564105.0,22.4752,22.5083,22.4686,22.4818,564105.0
2015-06-17 15:40:00,34.02,34.03,33.99,34.0,426070.0,22.4884,22.4951,22.4686,22.4752,426070.0
2015-06-17 15:45:00,34.01,34.02,33.99,34.01,399013.0,22.4818,22.4884,22.4686,22.4818,399013.0
2015-06-17 15:50:00,34.01,34.03,33.99,34.01,1154781.0,22.4818,22.4951,22.4686,22.4818,1154781.0
2015-06-17 15:55:00,34.02,34.02,33.98,33.99,1354245.0,22.4884,22.4884,22.462,22.4686,1354245.0
2015-06-18 09:30:00,34.08,34.18,34.05,34.14,921366.0,22.5281,22.5942,22.5083,22.5678,921366.0
2015-06-18 09:35:00,34.15,34.16,34.09,34.1,432140.0,22.5744,22.581,22.5347,22.5413,432140.0
2015-06-18 09:40:00,34.1,34.13,34.06,34.1,534051.0,22.5413,22.5612,22.5149,22.5413,534051.0
2015-06-18 09:45:00,34.09,34.15,34.08,34.13,474494.0,22.5347,22.5744,22.5281,22.5612,474494.0
2015-06-18 09:50:00,34.13,34.15,34.12,34.14,333582.0,22.5612,22.5744,22.5545,22.5678,333582.0
2015-06-18 09:55:00,34.14,34.14,34.12,34.13,173797.0,22.5678,22.5678,22.5545,22.5612,173797.0
2015-06-18 10:00:00,34.13,34.17,34.12,34.16,338868.0,22.5612,22.5876,22.5545,22.581,338868.0
2015-06-18 10:05:00,34.16,34.21,34.15,34.2,304243.0,22.581,22.614,22.5744,22.6074,304243.0
2015-06-18 10:10:00,34.19,34.24,34.19,34.23,225696.0,22.6008,22.6339,22.6008,22.6273,225696.0
2015-06-18 10:15:00,34.23,34.24,34.2,34.21,890452.0,22.6273,22.6339,22.6074,22.614,890452.0
2015-06-18 10:20:00,34.21,34.26,34.2,34.25,293367.0,22.614,22.6471,22.6074,22.6405,293367.0
2015-06-18 10:25:00,34.26,34.28,34.22,34.26,504815.0,22.6471,22.6603,22.6207,22.6471,504815.0
2015-06-18 10:30:00,34.26,34.29,34.23,34.23,221976.0,22.6471,22.6669,22.6273,22.6273,221976.0
2015-06-18 10:35:00,34.23,34.26,34.21,34.26,290548.0,22.6273,22.6471,22.614,22.6471,290548.0
2015-06-18 10:40:00,34.26,34.28,34.22,34.25,272390.0,22.6471,22.6603,22.6207,22.6405,272390.0
2015-06-18 10:45:00,34.26,34.33,34.25,34.31,280535.0,22.6471,22.6934,22.6405,22.6801,280535.0
2015-06-18 10:50:00,34.31,34.33,34.3,34.3,117327.0,22.6801,22.6934,22.6735,22.6735,117327.0
2015-06-18 10:55:00,34.3,34.35,34.3,34.34,215264.0,22.6735,22.7066,22.6735,22.7,215264.0
2015-06-18 11:00:00,34.34,34.35,34.3,34.32,321887.0,22.7,22.7066,22.6735,22.6868,321887.0
2015-06-18 11:05:00,34.33,34.35,34.32,34.34,327423.0,22.6934,22.7066,22.6868,22.7,327423.0
2015-06-18 11:10:00,34.34,34.34,34.3,34.31,197216.0,22.7,22.7,22.6735,22.6801,197216.0
2015-06-18 11:15:00,34.31,34.32,34.28,34.29,211667.0,22.6801,22.6868,22.6603,22.6669,211667.0
2015-06-18 11:20:00,34.29,34.3,34.27,34.27,324249.0,22.6669,22.6735,22.6537,22.6537,324249.0
2015-06-18 11:25:00,34.27,34.34,34.27,34.34,330198.0,22.6537,22.7,22.6537,22.7,330198.0
2015-06-18 11:30:00,34.34,34.35,34.3,34.33,303652.0,22.7,22.7066,22.6735,22.6934,303652.0
2015-06-18 11:35:00,34.32,34.35,34.31,34.35,185492.0,22.6868,22.7066,22.6801,22.7066,185492.0
2015-06-18 11:40:00,34.34,34.39,34.34,34.37,237705.0,22.7,22.733,22.7,22.7198,237705.0
2015-06-18 11:45:00,34.37,34.39,34.35,34.37,145902.0,22.7198,22.733,22.7066,22.7198,145902.0
2015-06-18 11:50:00,34.38,34.4,34.37,34.38,196933.0,22.7264,22.7396,22.7198,22.7264,196933.0
2015-06-18 11:55:00,34.39,34.4,34.37,34.4,197454.0,22.733,22.7396,22.7198,22.7396,197454.0
2015-06-18 12:00:00,34.4,34.42,34.39,34.41,252232.0,22.7396,22.7529,22.733,22.7462,252232.0
2015-06-18 12:05:00,34.41,34.41,34.39,34.39,87972.0,22.7462,22.7462,22.733,22.733,87972.0
2015-06-18 12:10:00,34.39,34.4,34.36,34.37,117092.0,22.733,22.7396,22.7132,22.7198,117092.0
2015-06-18 12:15:00,34.37,34.41,34.36,34.4,209139.0,22.7198,22.7462,22.7132,22.7396,209139.0
2015-06-18 12:20:00,34.41,34.48,34.39,34.48,437818.0,22.7462,22.7925,22.733,22.7925,437818.0
2015-06-18 12:25:00,34.48,34.48,34.42,34.42,198938.0,22.7925,22.7925,22.7529,22.7529,198938.0
2015-06-18 12:30:00,34.42,34.5,34.42,34.48,219743.0,22.7529,22.8057,22.7529,22.7925,219743.0
2015-06-18 12:35:00,34.49,34.5,34.44,34.48,266261.0,22.7991,22.8057,22.7661,22.7925,266261.0
2015-06-18 12:40:00,34.49,34.49,34.46,34.47,70071.0,22.7991,22.7991,22.7793,22.7859,70071.0
2015-06-18 12:45:00,34.46,34.47,34.41,34.41,147685.0,22.7793,22.7859,22.7462,22.7462,147685.0
2015-06-18 12:50:00,34.42,34.43,34.39,34.39,159250.0,22.7529,22.7595,22.733,22.733,159250.0
2015-06-18 12:55:00,34.39,34.42,34.37,34.38,243031.0,22.733,22.7529,22.7198,22.7264,243031.0
2015-06-18 13:00:00,34.38,34.41,34.37,34.4,165552.0,22.7264,22.7462,22.7198,22.7396,165552.0
2015-06-18 13:05:00,34.4,34.41,34.36,34.36,152524.0,22.7396,22.7462,22.7132,22.7132,152524.0
2015-06-18 13:10:00,34.36,34.42,34.36,34.42,160398.0,22.7132,22.7529,22.7132,22.7529,160398.0
2015-06-18 13:15:00,34.42,34.42,34.39,34.4,233259.0,22.7529,22.7529,22.733,22.7396,233259.0
2015-06-18 13:20:00,34.41,34.41,34.36,34.39,212833.0,22.7462,22.7462,22.7132,22.733,212833.0
2015-06-18 13:25:00,34.38,34.39,34.36,34.38,99610.0,22.7264,22.733,22.7132,22.7264,99610.0
2015-06-18 13:30:00,34.38,34.42,34.38,34.41,209617.0,22.7264,22.7529,22.7264,22.7462,209617.0
2015-06-18 13:35:00,34.41,34.46,34.41,34.44,246729.0,22.7462,22.7793,22.7462,22.7661,246729.0
2015-06-18 13:40:00,34.44,34.45,34.44,34.45,34771.0,22.7661,22.7727,22.7661,22.7727,34771.0
2015-06-18 13:45:00,34.45,34.46,34.43,34.44,167131.0,22.7727,22.7793,22.7595,22.7661,167131.0
2015-06-18 13:50:00,34.43,34.44,34.42,34.43,105746.0,22.7595,22.7661,22.7529,22.7595,105746.0
2015-06-18 13:55:00,34.43,34.44,34.4,34.42,384763.0,22.7595,22.7661,22.7396,22.7529,384763.0
2015-06-18 14:00:00,34.42,34.45,34.42,34.44,144466.0,22.7529,22.7727,22.7529,22.7661,144466.0
2015-06-18 14:05:00,34.43,34.46,34.43,34.44,97740.0,22.7595,22.7793,22.7595,22.7661,97740.0
2015-06-18 14:10:00,34.44,34.45,34.42,34.43,152422.0,22.7661,22.7727,22.7529,22.7595,152422.0
2015-06-18 14:15:00,34.43,34.44,34.43,34.44,54674.0,22.7595,22.7661,22.7595,22.7661,54674.0
2015-06-18 14:20:00,34.43,34.47,34.42,34.45,345255.0,22.7595,22.7859,22.7529,22.7727,345255.0
2015-06-18 14:25:00,34.46,34.49,34.45,34.48,217910.0,22.7793,22.7991,22.7727,22.7925,217910.0
2015-06-18 14:30:00,34.48,34.49,34.48,34.48,82760.0,22.7925,22.7991,22.7925,22.7925,82760.0
2015-06-18 14:35:00,34.49,34.5,34.48,34.49,155269.0,22.7991,22.8057,22.7925,22.7991,155269.0
2015-06-18 14:40:00,34.49,34.5,34.49,34.5,129223.0,22.7991,22.8057,22.7991,22.8057,129223.0
2015-06-18 14:45:00,34.49,34.5,34.49,34.49,140476.0,22.7991,22.8057,22.7991,22.7991,140476.0
2015-06-18 14:50:00,34.49,34.5,34.44,34.46,217975.0,22.7991,22.8057,22.7661,22.7793,217975.0
2015-06-18 14:55:00,34.45,34.48,34.44,34.47,228418.0,22.7727,22.7925,22.7661,22.7859,228418.0
2015-06-18 15:00:00,34.48,34.49,34.45,34.45,172202.0,22.7925,22.7991,22.7727,22.7727,172202.0
2015-06-18 15:05:00,34.45,34.47,34.45,34.45,138189.0,22.7727,22.7859,22.7727,22.7727,138189.0
2015-06-18 15:10:00,34.45,34.47,34.45,34.47,119438.0,22.7727,22.7859,22.7727,22.7859,119438.0
2015-06-18 15:15:00,34.47,34.48,34.44,34.48,320840.0,22.7859,22.7925,22.7661,22.7925,320840.0
2015-06-18 15:20:00,34.47,34.48,34.47,34.48,116930.0,22.7859,22.7925,22.7859,22.7925,116930.0
2015-06-18 15:25:00,34.48,34.51,34.47,34.5,462787.0,22.7925,22.8124,22.7859,22.8057,462787.0
2015-06-18 15:30:00,34.5,34.5,34.46,34.46,437807.0,22.8057,22.8057,22.7793,22.7793,437807.0
2015-06-18 15:35:00,34.46,34.47,34.4,34.41,499257.0,22.7793,22.7859,22.7396,22.7462,499257.0
2015-06-18 15:40:00,34.41,34.46,34.41,34.45,574515.0,22.7462,22.7793,22.7462,22.7727,574515.0
2015-06-18 15:45:00,34.45,34.45,34.41,34.41,488040.0,22.7727,22.7727,22.7462,22.7462,488040.0
2015-06-18 15:50:00,34.41,34.42,34.37,34.37,462134.0,22.7462,22.7529,22.7198,22.7198,462134.0
2015-06-18 15:55:00,34.38,34.39,34.35,34.37,1745439.0,22.7264,22.733,22.7066,22.7198,1745439.0
2015-06-19 09:30:00,34.23,34.36,34.2,34.33,5872098.0,22.6273,22.7132,22.6074,22.6934,5872098.0
2015-06-19 09:35:00,34.34,34.41,34.32,34.38,208980.0,22.7,22.7462,22.6868,22.7264,208980.0
2015-06-19 09:40:00,34.38,34.47,34.36,34.42,225105.0,22.7264,22.7859,22.7132,22.7529,225105.0
2015-06-19 09:45:00,34.42,34.44,34.37,34.39,131266.0,22.7529,22.7661,22.7198,22.733,131266.0
2015-06-19 09:50:00,34.38,34.41,34.35,34.39,168312.0,22.7264,22.7462,22.7066,22.733,168312.0
2015-06-19 09:55:00,34.39,34.43,34.39,34.43,157076.0,22.733,22.7595,22.733,22.7595,157076.0
2015-06-19 10:00:00,34.43,34.48,34.41,34.45,229045.0,22.7595,22.7925,22.7462,22.7727,229045.0
2015-06-19 10:05:00,34.45,34.48,34.44,34.46,151263.0,22.7727,22.7925,22.7661,22.7793,151263.0
2015-06-19 10:10:00,34.46,34.51,34.45,34.49,354891.0,22.7793,22.8124,22.7727,22.7991,354891.0
2015-06-19 10:15:00,34.48,34.49,34.44,34.47,142745.0,22.7925,22.7991,22.7661,22.7859,142745.0
2015-06-19 10:20:00,34.47,34.48,34.44,34.45,240435.0,22.7859,22.7925,22.7661,22.7727,240435.0
2015-06-19 10:25:00,34.45,34.46,34.41,34.45,222337.0,22.7727,22.7793,22.7462,22.7727,222337.0
2015-06-19 10:30:00,34.45,34.46,34.4,34.41,126346.0,22.7727,22.7793,22.7396,22.7462,126346.0
2015-06-19 10:35:00,34.41,34.44,34.4,34.42,177341.0,22.7462,22.7661,22.7396,22.7529,177341.0
2015-06-19 10:40:00,34.42,34.45,34.42,34.43,154868.0,22.7529,22.7727,22.7529,22.7595,154868.0
2015-06-19 10:45:00,34.43,34.46,34.42,34.45,218335.0,22.7595,22.7793,22.7529,22.7727,218335.0
2015-06-19 10:50:00,34.45,34.46,34.43,34.46,136939.0,22.7727,22.7793,22.7595,22.7793,136939.0
2015-06-19 10:55:00,34.45,34.48,34.44,34.45,208941.0,22.7727,22.7925,22.7661,22.7727,208941.0
2015-06-19 11:00:00,34.45,34.46,34.42,34.45,122731.0,22.7727,22.7793,22.7529,22.7727,122731.0
2015-06-19 11:05:00,34.45,34.46,34.43,34.44,109365.0,22.7727,22.7793,22.7595,22.7661,109365.0
2015-06-19 11:10:00,34.45,34.46,34.43,34.45,191663.0,22.7727,22.7793,22.7595,22.7727,191663.0
2015-06-19 11:15:00,34.45,34.47,34.43,34.44,151778.0,22.7727,22.7859,22.7595,22.7661,151778.0
2015-06-19 11:20:00,34.44,34.47,34.43,34.44,91342.0,22.7661,22.7859,22.7595,22.7661,91342.0
2015-06-19 11:25:00,34.44,34.46,34.41,34.42,179959.0,22.7661,22.7793,22.7462,22.7529,179959.0
2015-06-19 11:30:00,34.43,34.43,34.38,34.38,146073.0,22.7595,22.7595,22.7264,22.7264,146073.0
2015-06-19 11:35:00,34.39,34.4,34.35,34.36,214827.0,22.733,22.7396,22.7066,22.7132,214827.0
2015-06-19 11:40:00,34.36,34.37,34.34,34.34,57170.0,22.7132,22.7198,22.7,22.7,57170.0
2015-06-19 11:45:00,34.35,34.36,34.34,34.35,68866.0,22.7066,22.7132,22.7,22.7066,68866.0
2015-06-19 11:50:00,34.36,34.39,34.34,34.38,124585.0,22.7132,22.733,22.7,22.7264,124585.0
2015-06-19 11:55:00,34.38,34.39,34.35,34.38,96682.0,22.7264,22.733,22.7066,22.7264,96682.0
2015-06-19 12:00:00,34.37,34.39,34.34,34.39,136457.0,22.7198,22.733,22.7,22.733,136457.0
2015-06-19 12:05:00,34.38,34.4,34.37,34.4,61815.0,22.7264,22.7396,22.7198,22.7396,61815.0
2015-06-19 12:10:00,34.39,34.4,34.36,34.37,124855.0,22.733,22.7396,22.7132,22.7198,124855.0
2015-06-19 12:15:00,34.36,34.39,34.36,34.38,58863.0,22.7132,22.733,22.7132,22.7264,58863.0
2015-06-19 12:20:00,34.38,34.38,34.35,34.36,73472.0,22.7264,22.7264,22.7066,22.7132,73472.0
2015-06-19 12:25:00,34.35,34.38,34.35,34.37,122306.0,22.7066,22.7264,22.7066,22.7198,122306.0
2015-06-19 12:30:00,34.36,34.39,34.35,34.39,77178.0,22.7132,22.733,22.7066,22.733,77178.0
2015-06-19 12:35:00,34.39,34.41,34.38,34.38,94334.0,22.733,22.7462,22.7264,22.7264,94334.0
2015-06-19 12:40:00,34.38,34.41,34.38,34.39,88693.0,22.7264,22.7462,22.7264,22.733,88693.0
2015-06-19 12:45:00,34.4,34.4,34.36,34.36,105501.0,22.7396,22.7396,22.7132,22.7132,105501.0
2015-06-19 12:50:00,34.37,34.37,34.34,34.37,151774.0,22.7198,22.7198,22.7,22.7198,151774.0
2015-06-19 12:55:00,34.37,34.37,34.35,34.36,68500.0,22.7198,22.7198,22.7066,22.7132,68500.0
2015-06-19 13:00:00,34.36,34.36,34.34,34.36,93825.0,22.7132,22.7132,22.7,22.7132,93825.0
2015-06-19 13:05:00,34.35,34.36,34.32,34.33,64884.0,22.7066,22.7132,22.6868,22.6934,64884.0
2015-06-19 13:10:00,34.32,34.34,34.31,34.33,131947.0,22.6868,22.7,22.6801,22.6934,131947.0
2015-06-19 13:15:00,34.32,34.33,34.31,34.32,80383.0,22.6868,22.6934,22.6801,22.6868,80383.0
2015-06-19 13:20:00,34.32,34.33,34.31,34.33,70216.0,22.6868,22.6934,22.6801,22.6934,70216.0
2015-06-19 13:25:00,34.32,34.33,34.31,34.32,131285.0,22.6868,22.6934,22.6801,22.6868,131285.0
2015-06-19 13:30:00,34.32,34.35,34.31,34.34,162057.0,22.6868,22.7066,22.6801,22.7,162057.0
2015-06-19 13:35:00,34.34,34.35,34.33,34.34,80685.0,22.7,22.7066,22.6934,22.7,80685.0
2015-06-19 13:40:00,34.34,34.36,34.34,34.36,71959.0,22.7,22.7132,22.7,22.7132,71959.0
2015-06-19 13:45:00,34.36,34.37,34.35,34.37,112269.0,22.7132,22.7198,22.7066,22.7198,112269.0
2015-06-19 13:50:00,34.36,34.37,34.33,34.33,99270.0,22.7132,22.7198,22.6934,22.6934,99270.0
2015-06-19 13:55:00,34.33,34.34,34.31,34.32,92792.0,22.6934,22.7,22.6801,22.6868,92792.0
2015-06-19 14:00:00,34.32,34.33,34.3,34.32,150524.0,22.6868,22.6934,22.6735,22.6868,150524.0
2015-06-19 14:05:00,34.32,34.33,34.3,34.32,83486.0,22.6868,22.6934,22.6735,22.6868,83486.0
2015-06-19 14:10:00,34.32,34.33,34.31,34.33,104455.0,22.6868,22.6934,22.6801,22.6934,104455.0
2015-06-19 14:15:00,34.33,34.33,34.3,34.3,81970.0,22.6934,22.6934,22.6735,22.6735,81970.0
2015-06-19 14:20:00,34.3,34.31,34.26,34.27,195687.0,22.6735,22.6801,22.6471,22.6537,195687.0
2015-06-19 14:25:00,34.27,34.28,34.24,34.27,147323.0,22.6537,22.6603,22.6339,22.6537,147323.0
2015-06-19 14:30:00,34.27,34.3,34.25,34.29,141650.0,22.6537,22.6735,22.6405,22.6669,141650.0
2015-06-19 14:35:00,34.3,34.3,34.28,34.3,53120.0,22.6735,22.6735,22.6603,22.6735,53120.0
2015-06-19 14:40:00,34.29,34.3,34.28,34.29,87245.0,22.6669,22.6735,22.6603,22.6669,87245.0
2015-06-19 14:45:00,34.29,34.29,34.26,34.29,128422.0,22.6669,22.6669,22.6471,22.6669,128422.0
2015-06-19 14:50:00,34.28,34.29,34.25,34.27,119081.0,22.6603,22.6669,22.6405,22.6537,119081.0
2015-06-19 14:55:00,34.27,34.28,34.26,34.27,79619.0,22.6537,22.6603,22.6471,22.6537,79619.0
2015-06-19 15:00:00,34.27,34.28,34.25,34.27,109851.0,22.6537,22.6603,22.6405,22.6537,109851.0
2015-06-19 15:05:00,34.27,34.28,34.25,34.27,297399.0,22.6537,22.6603,22.6405,22.6537,297399.0
2015-06-19 15:10:00,34.27,34.27,34.21,34.23,207817.0,22.6537,22.6537,22.614,22.6273,207817.0
2015-06-19 15:15:00,34.23,34.24,34.21,34.24,238644.0,22.6273,22.6339,22.614,22.6339,238644.0
2015-06-19 15:20:00,34.24,34.26,34.23,34.26,187845.0,22.6339,22.6471,22.6273,22.6471,187845.0
2015-06-19 15:25:00,34.26,34.27,34.24,34.25,141994.0,22.6471,22.6537,22.6339,22.6405,141994.0
2015-06-19 15:30:00,34.25,34.28,34.23,34.26,217144.0,22.6405,22.6603,22.6273,22.6471,217144.0
2015-06-19 15:35:00,34.26,34.28,34.25,34.27,204915.0,22.6471,22.6603,22.6405,22.6537,204915.0
2015-06-19 15:40:00,34.27,34.3,34.26,34.3,285615.0,22.6537,22.6735,22.6471,22.6735,285615.0
2015-06-19 15:45:00,34.3,34.3,34.25,34.28,444869.0,22.6735,22.6735,22.6405,22.6603,444869.0
2015-06-19 15:50:00,34.28,34.29,34.26,34.26,539784.0,22.6603,22.6669,22.6471,22.6471,539784.0
2015-06-19 15:55:00,34.27,34.28,34.2,34.2,2369989.0,22.6537,22.6603,22.6074,22.6074,2369989.0
2015-06-22 09:30:00,34.34,34.47,34.34,34.42,696644.0,22.7,22.7859,22.7,22.7529,696644.0
2015-06-22 09:35:00,34.42,34.44,34.37,34.4,364215.0,22.7529,22.7661,22.7198,22.7396,364215.0
2015-06-22 09:40:00,34.41,34.45,34.37,34.4,276307.0,22.7462,22.7727,22.7198,22.7396,276307.0
2015-06-22 09:45:00,34.41,34.5,34.4,34.45,253550.0,22.7462,22.8057,22.7396,22.7727,253550.0
2015-06-22 09:50:00,34.45,34.5,34.44,34.46,217140.0,22.7727,22.8057,22.7661,22.7793,217140.0
2015-06-22 09:55:00,34.46,34.49,34.45,34.48,193877.0,22.7793,22.7991,22.7727,22.7925,193877.0
2015-06-22 10:00:00,34.48,34.48,34.42,34.43,204227.0,22.7925,22.7925,22.7529,22.7595,204227.0
2015-06-22 10:05:00,34.44,34.48,34.43,34.45,170502.0,22.7661,22.7925,22.7595,22.7727,170502.0
2015-06-22 10:10:00,34.46,34.47,34.41,34.42,101763.0,22.7793,22.7859,22.7462,22.7529,101763.0
2015-06-22 10:15:00,34.43,34.45,34.41,34.43,118804.0,22.7595,22.7727,22.7462,22.7595,118804.0
2015-06-22 10:20:00,34.43,34.44,34.4,34.42,128269.0,22.7595,22.7661,22.7396,22.7529,128269.0
2015-06-22 10:25:00,34.41,34.43,34.4,34.41,99086.0,22.7462,22.7595,22.7396,22.7462,99086.0
2015-06-22 10:30:00,34.4,34.43,34.4,34.42,130603.0,22.7396,22.7595,22.7396,22.7529,130603.0
2015-06-22 10:35:00,34.41,34.44,34.41,34.44,82046.0,22.7462,22.7661,22.7462,22.7661,82046.0
2015-06-22 10:40:00,34.44,34.47,34.43,34.46,96913.0,22.7661,22.7859,22.7595,22.7793,96913.0
2015-06-22 10:45:00,34.45,34.46,34.42,34.44,196764.0,22.7727,22.7793,22.7529,22.7661,196764.0
2015-06-22 10:50:00,34.44,34.45,34.42,34.42,137197.0,22.7661,22.7727,22.7529,22.7529,137197.0
2015-06-22 10:55:00,34.42,34.45,34.42,34.44,63861.0,22.7529,22.7727,22.7529,22.7661,63861.0
2015-06-22 11:00:00,34.44,34.47,34.43,34.45,110027.0,22.7661,22.7859,22.7595,22.7727,110027.0
2015-06-22 11:05:00,34.46,34.48,34.44,34.45,139618.0,22.7793,22.7925,22.7661,22.7727,139618.0
2015-06-22 11:10:00,34.45,34.48,34.44,34.46,153804.0,22.7727,22.7925,22.7661,22.7793,153804.0
2015-06-22 11:15:00,34.46,34.47,34.43,34.44,247865.0,22.7793,22.7859,22.7595,22.7661,247865.0
2015-06-22 11:20:00,34.43,34.46,34.43,34.44,165447.0,22.7595,22.7793,22.7595,22.7661,165447.0
2015-06-22 11:25:00,34.43,34.45,34.42,34.45,207931.0,22.7595,22.7727,22.7529,22.7727,207931.0
2015-06-22 11:30:00,34.44,34.46,34.44,34.45,245261.0,22.7661,22.7793,22.7661,22.7727,245261.0
2015-06-22 11:35:00,34.45,34.47,34.44,34.45,315193.0,22.7727,22.7859,22.7661,22.7727,315193.0
2015-06-22 11:40:00,34.45,34.47,34.44,34.47,90873.0,22.7727,22.7859,22.7661,22.7859,90873.0
2015-06-22 11:45:00,34.46,34.47,34.45,34.47,55183.0,22.7793,22.7859,22.7727,22.7859,55183.0
2015-06-22 11:50:00,34.47,34.49,34.45,34.49,218832.0,22.7859,22.7991,22.7727,22.7991,218832.0
2015-06-22 11:55:00,34.48,34.49,34.45,34.47,104827.0,22.7925,22.7991,22.7727,22.7859,104827.0
2015-06-22 12:00:00,34.47,34.48,34.45,34.45,102297.0,22.7859,22.7925,22.7727,22.7727,102297.0
2015-06-22 12:05:00,34.46,34.49,34.46,34.47,145488.0,22.7793,22.7991,22.7793,22.7859,145488.0
2015-06-22 12:10:00,34.47,34.49,34.45,34.48,139177.0,22.7859,22.7991,22.7727,22.7925,139177.0
2015-06-22 12:15:00,34.47,34.48,34.46,34.47,130948.0,22.7859,22.7925,22.7793,22.7859,130948.0
2015-06-22 12:20:00,34.46,34.46,34.41,34.41,165554.0,22.7793,22.7793,22.7462,22.7462,165554.0
2015-06-22 12:25:00,34.41,34.42,34.38,34.39,192799.0,22.7462,22.7529,22.7264,22.733,192799.0
2015-06-22 12:30:00,34.38,34.43,34.38,34.41,128248.0,22.7264,22.7595,22.7264,22.7462,128248.0
2015-06-22 12:35:00,34.41,34.44,34.4,34.44,44525.0,22.7462,22.7661,22.7396,22.7661,44525.0
2015-06-22 12:40:00,34.44,34.45,34.42,34.44,73291.0,22.7661,22.7727,22.7529,22.7661,73291.0
2015-06-22 12:45:00,34.44,34.44,34.4,34.4,114134.0,22.7661,22.7661,22.7396,22.7396,114134.0
2015-06-22 12:50:00,34.4,34.42,34.4,34.4,54830.0,22.7396,22.7529,22.7396,22.7396,54830.0
2015-06-22 12:55:00,34.4,34.42,34.39,34.4,93348.0,22.7396,22.7529,22.733,22.7396,93348.0
2015-06-22 13:00:00,34.4,34.42,34.4,34.41,54911.0,22.7396,22.7529,22.7396,22.7462,54911.0
2015-06-22 13:05:00,34.41,34.42,34.37,34.37,44078.0,22.7462,22.7529,22.7198,22.7198,44078.0
2015-06-22 13:10:00,34.37,34.38,34.35,34.35,96842.0,22.7198,22.7264,22.7066,22.7066,96842.0
2015-06-22 13:15:00,34.35,34.36,34.34,34.34,92259.0,22.7066,22.7132,22.7,22.7,92259.0
2015-06-22 13:20:00,34.34,34.35,34.33,34.34,161663.0,22.7,22.7066,22.6934,22.7,161663.0
2015-06-22 13:25:00,34.34,34.35,34.3,34.31,186985.0,22.7,22.7066,22.6735,22.6801,186985.0
2015-06-22 13:30:00,34.31,34.33,34.3,34.32,117519.0,22.6801,22.6934,22.6735,22.6868,117519.0
2015-06-22 13:35:00,34.32,34.33,34.32,34.32,43394.0,22.6868,22.6934,22.6868,22.6868,43394.0
2015-06-22 13:40:00,34.32,34.34,34.32,34.33,91359.0,22.6868,22.7,22.6868,22.6934,91359.0
2015-06-22 13:45:00,34.33,34.34,34.31,34.32,140034.0,22.6934,22.7,22.6801,22.6868,140034.0
2015-06-22 13:50:00,34.32,34.33,34.3,34.3,72819.0,22.6868,22.6934,22.6735,22.6735,72819.0
2015-06-22 13:55:00,34.3,34.34,34.3,34.34,148451.0,22.6735,22.7,22.6735,22.7,148451.0
2015-06-22 14:00:00,34.34,34.35,34.32,34.34,85365.0,22.7,22.7066,22.6868,22.7,85365.0
2015-06-22 14:05:00,34.34,34.36,34.33,34.35,97298.0,22.7,22.7132,22.6934,22.7066,97298.0
2015-06-22 14:10:00,34.34,34.36,34.34,34.36,59352.0,22.7,22.7132,22.7,22.7132,59352.0
2015-06-22 14:15:00,34.35,34.37,34.35,34.36,85128.0,22.7066,22.7198,22.7066,22.7132,85128.0
2015-06-22 14:20:00,34.36,34.37,34.35,34.37,72931.0,22.7132,22.7198,22.7066,22.7198,72931.0
2015-06-22 14:25:00,34.37,34.38,34.35,34.36,89254.0,22.7198,22.7264,22.7066,22.7132,89254.0
2015-06-22 14:30:00,34.36,34.36,34.32,34.35,93440.0,22.7132,22.7132,22.6868,22.7066,93440.0
2015-06-22 14:35:00,34.34,34.37,34.34,34.35,83704.0,22.7,22.7198,22.7,22.7066,83704.0
2015-06-22 14:40:00,34.36,34.36,34.34,34.36,82382.0,22.7132,22.7132,22.7,22.7132,82382.0
2015-06-22 14:45:00,34.36,34.36,34.33,34.34,96685.0,22.7132,22.7132,22.6934,22.7,96685.0
2015-06-22 14:50:00,34.34,34.36,34.33,34.36,144576.0,22.7,22.7132,22.6934,22.7132,144576.0
2015-06-22 14:55:00,34.35,34.38,34.35,34.37,100058.0,22.7066,22.7264,22.7066,22.7198,100058.0
2015-06-22 15:00:00,34.37,34.37,34.31,34.33,221254.0,22.7198,22.7198,22.6801,22.6934,221254.0
2015-06-22 15:05:00,34.33,34.34,34.32,34.34,82620.0,22.6934,22.7,22.6868,22.7,82620.0
2015-06-22 15:10:00,34.34,34.36,34.33,34.36,90582.0,22.7,22.7132,22.6934,22.7132,90582.0
2015-06-22 15:15:00,34.35,34.36,34.33,34.34,234092.0,22.7066,22.7132,22.6934,22.7,234092.0
2015-06-22 15:20:00,34.34,34.36,34.34,34.34,247925.0,22.7,22.7132,22.7,22.7,247925.0
2015-06-22 15:25:00,34.34,34.35,34.32,34.33,178148.0,22.7,22.7066,22.6868,22.6934,178148.0
2015-06-22 15:30:00,34.33,34.34,34.31,34.33,162666.0,22.6934,22.7,22.6801,22.6934,162666.0
2015-06-22 15:35:00,34.33,34.33,34.3,34.3,114260.0,22.6934,22.6934,22.6735,22.6735,114260.0
2015-06-22 15:40:00,34.3,34.32,34.3,34.32,218105.0,22.6735,22.6868,22.6735,22.6868,218105.0
2015-06-22 15:45:00,34.31,34.32,34.28,34.31,353541.0,22.6801,22.6868,22.6603,22.6801,353541.0
2015-06-22 15:50:00,34.3,34.31,34.3,34.3,194975.0,22.6735,22.6801,22.6735,22.6735,194975.0
2015-06-22 15:55:00,34.3,34.32,34.28,34.32,1007007.0,22.6735,22.6868,22.6603,22.6868,1007007.0
2015-06-23 09:30:00,34.39,34.48,34.34,34.37,709819.0,22.733,22.7925,22.7,22.7198,709819.0
2015-06-23 09:35:00,34.37,34.4,34.36,34.39,266176.0,22.7198,22.7396,22.7132,22.733,266176.0
2015-06-23 09:40:00,34.39,34.45,34.38,34.43,765090.0,22.733,22.7727,22.7264,22.7595,765090.0
2015-06-23 09:45:00,34.43,34.49,34.41,34.48,323980.0,22.7595,22.7991,22.7462,22.7925,323980.0
2015-06-23 09:50:00,34.49,34.54,34.48,34.53,363047.0,22.7991,22.8322,22.7925,22.8256,363047.0
2015-06-23 09:55:00,34.53,34.58,34.52,34.58,304027.0,22.8256,22.8586,22.819,22.8586,304027.0
2015-06-23 10:00:00,34.58,34.59,34.54,34.55,858396.0,22.8586,22.8652,22.8322,22.8388,858396.0
2015-06-23 10:05:00,34.55,34.59,34.54,34.55,400062.0,22.8388,22.8652,22.8322,22.8388,400062.0
2015-06-23 10:10:00,34.55,34.58,34.54,34.57,160074.0,22.8388,22.8586,22.8322,22.852,160074.0
2015-06-23 10:15:00,34.56,34.59,34.52,34.52,337894.0,22.8454,22.8652,22.819,22.819,337894.0
2015-06-23 10:20:00,34.52,34.56,34.52,34.56,143061.0,22.819,22.8454,22.819,22.8454,143061.0
2015-06-23 10:25:00,34.56,34.57,34.51,34.53,154655.0,22.8454,22.852,22.8124,22.8256,154655.0
2015-06-23 10:30:00,34.53,34.54,34.51,34.53,182400.0,22.8256,22.8322,22.8124,22.8256,182400.0
2015-06-23 10:35:00,34.53,34.54,34.51,34.51,82424.0,22.8256,22.8322,22.8124,22.8124,82424.0
2015-06-23 10:40:00,34.51,34.52,34.49,34.49,254009.0,22.8124,22.819,22.7991,22.7991,254009.0
2015-06-23 10:45:00,34.49,34.52,34.49,34.5,287035.0,22.7991,22.819,22.7991,22.8057,287035.0
2015-06-23 10:50:00,34.5,34.52,34.48,34.51,240225.0,22.8057,22.819,22.7925,22.8124,240225.0
2015-06-23 10:55:00,34.52,34.52,34.47,34.48,194018.0,22.819,22.819,22.7859,22.7925,194018.0
2015-06-23 11:00:00,34.48,34.51,34.47,34.5,253062.0,22.7925,22.8124,22.7859,22.8057,253062.0
2015-06-23 11:05:00,34.5,34.52,34.49,34.5,112314.0,22.8057,22.819,22.7991,22.8057,112314.0
2015-06-23 11:10:00,34.51,34.53,34.5,34.51,245159.0,22.8124,22.8256,22.8057,22.8124,245159.0
2015-06-23 11:15:00,34.51,34.53,34.49,34.52,153962.0,22.8124,22.8256,22.7991,22.819,153962.0
2015-06-23 11:20:00,34.52,34.53,34.5,34.52,93781.0,22.819,22.8256,22.8057,22.819,93781.0
2015-06-23 11:25:00,34.51,34.52,34.49,34.49,66276.0,22.8124,22.819,22.7991,22.7991,66276.0
2015-06-23 11:30:00,34.5,34.53,34.49,34.51,221402.0,22.8057,22.8256,22.7991,22.8124,221402.0
2015-06-23 11:35:00,34.51,34.52,34.48,34.49,87926.0,22.8124,22.819,22.7925,22.7991,87926.0
2015-06-23 11:40:00,34.49,34.52,34.49,34.5,162990.0,22.7991,22.819,22.7991,22.8057,162990.0
2015-06-23 11:45:00,34.51,34.51,34.49,34.5,108763.0,22.8124,22.8124,22.7991,22.8057,108763.0
2015-06-23 11:50:00,34.5,34.51,34.49,34.5,91024.0,22.8057,22.8124,22.7991,22.8057,91024.0
2015-06-23 11:55:00,34.5,34.52,34.49,34.51,92191.0,22.8057,22.819,22.7991,22.8124,92191.0
2015-06-23 12:00:00,34.51,34.52,34.48,34.49,90144.0,22.8124,22.819,22.7925,22.7991,90144.0
2015-06-23 12:05:00,34.48,34.49,34.47,34.48,94507.0,22.7925,22.7991,22.7859,22.7925,94507.0
2015-06-23 12:10:00,34.47,34.48,34.47,34.47,60298.0,22.7859,22.7925,22.7859,22.7859,60298.0
2015-06-23 12:15:00,34.47,34.49,34.46,34.49,134613.0,22.7859,22.7991,22.7793,22.7991,134613.0
2015-06-23 12:20:00,34.49,34.5,34.48,34.49,236906.0,22.7991,22.8057,22.7925,22.7991,236906.0
2015-06-23 12:25:00,34.49,34.5,34.48,34.49,43720.0,22.7991,22.8057,22.7925,22.7991,43720.0
2015-06-23 12:30:00,34.49,34.5,34.48,34.49,77776.0,22.7991,22.8057,22.7925,22.7991,77776.0
2015-06-23 12:35:00,34.48,34.51,34.48,34.5,86190.0,22.7925,22.8124,22.7925,22.8057,86190.0
2015-06-23 12:40:00,34.5,34.53,34.5,34.51,163124.0,22.8057,22.8256,22.8057,22.8124,163124.0
2015-06-23 12:45:00,34.5,34.51,34.49,34.51,134238.0,22.8057,22.8124,22.7991,22.8124,134238.0
2015-06-23 12:50:00,34.5,34.51,34.49,34.5,76064.0,22.8057,22.8124,22.7991,22.8057,76064.0
2015-06-23 12:55:00,34.5,34.52,34.5,34.5,78298.0,22.8057,22.819,22.8057,22.8057,78298.0
2015-06-23 13:00:00,34.5,34.52,34.5,34.51,101154.0,22.8057,22.819,22.8057,22.8124,101154.0
2015-06-23 13:05:00,34.51,34.52,34.5,34.5,49741.0,22.8124,22.819,22.8057,22.8057,49741.0
2015-06-23 13:10:00,34.5,34.51,34.5,34.51,104104.0,22.8057,22.8124,22.8057,22.8124,104104.0
2015-06-23 13:15:00,34.51,34.53,34.5,34.52,101840.0,22.8124,22.8256,22.8057,22.819,101840.0
2015-06-23 13:20:00,34.52,34.53,34.51,34.51,64154.0,22.819,22.8256,22.8124,22.8124,64154.0
2015-06-23 13:25:00,34.52,34.52,34.51,34.51,54396.0,22.819,22.819,22.8124,22.8124,54396.0
2015-06-23 13:30:00,34.51,34.52,34.5,34.51,192313.0,22.8124,22.819,22.8057,22.8124,192313.0
2015-06-23 13:35:00,34.52,34.52,34.51,34.51,29527.0,22.819,22.819,22.8124,22.8124,29527.0
2015-06-23 13:40:00,34.51,34.54,34.51,34.54,119154.0,22.8124,22.8322,22.8124,22.8322,119154.0
2015-06-23 13:45:00,34.54,34.56,34.53,34.55,167486.0,22.8322,22.8454,22.8256,22.8388,167486.0
2015-06-23 13:50:00,34.55,34.56,34.55,34.55,76001.0,22.8388,22.8454,22.8388,22.8388,76001.0
2015-06-23 13:55:00,34.55,34.56,34.54,34.55,91087.0,22.8388,22.8454,22.8322,22.8388,91087.0
2015-06-23 14:00:00,34.55,34.56,34.54,34.55,209256.0,22.8388,22.8454,22.8322,22.8388,209256.0
2015-06-23 14:05:00,34.55,34.56,34.54,34.55,221463.0,22.8388,22.8454,22.8322,22.8388,221463.0
2015-06-23 14:10:00,34.54,34.55,34.54,34.55,50335.0,22.8322,22.8388,22.8322,22.8388,50335.0
2015-06-23 14:15:00,34.55,34.56,34.54,34.55,165985.0,22.8388,22.8454,22.8322,22.8388,165985.0
2015-06-23 14:20:00,34.56,34.56,34.55,34.55,48105.0,22.8454,22.8454,22.8388,22.8388,48105.0
2015-06-23 14:25:00,34.55,34.56,34.55,34.55,95602.0,22.8388,22.8454,22.8388,22.8388,95602.0
2015-06-23 14:30:00,34.55,34.56,34.55,34.55,157047.0,22.8388,22.8454,22.8388,22.8388,157047.0
2015-06-23 14:35:00,34.55,34.58,34.55,34.58,139390.0,22.8388,22.8586,22.8388,22.8586,139390.0
2015-06-23 14:40:00,34.58,34.59,34.56,34.57,108581.0,22.8586,22.8652,22.8454,22.852,108581.0
2015-06-23 14:45:00,34.57,34.58,34.56,34.56,147002.0,22.852,22.8586,22.8454,22.8454,147002.0
2015-06-23 14:50:00,34.56,34.57,34.56,34.56,92628.0,22.8454,22.852,22.8454,22.8454,92628.0
2015-06-23 14:55:00,34.56,34.57,34.56,34.57,124078.0,22.8454,22.852,22.8454,22.852,124078.0
2015-06-23 15:00:00,34.57,34.57,34.54,34.54,106642.0,22.852,22.852,22.8322,22.8322,106642.0
2015-06-23 15:05:00,34.54,34.55,34.51,34.51,252030.0,22.8322,22.8388,22.8124,22.8124,252030.0
2015-06-23 15:10:00,34.52,34.52,34.48,34.48,166622.0,22.819,22.819,22.7925,22.7925,166622.0
2015-06-23 15:15:00,34.48,34.5,34.47,34.5,393768.0,22.7925,22.8057,22.7859,22.8057,393768.0
2015-06-23 15:20:00,34.5,34.5,34.49,34.49,105979.0,22.8057,22.8057,22.7991,22.7991,105979.0
2015-06-23 15:25:00,34.5,34.51,34.49,34.5,132348.0,22.8057,22.8124,22.7991,22.8057,132348.0
2015-06-23 15:30:00,34.5,34.52,34.48,34.52,316308.0,22.8057,22.819,22.7925,22.819,316308.0
2015-06-23 15:35:00,34.51,34.52,34.49,34.5,274001.0,22.8124,22.819,22.7991,22.8057,274001.0
2015-06-23 15:40:00,34.51,34.51,34.5,34.51,277745.0,22.8124,22.8124,22.8057,22.8124,277745.0
2015-06-23 15:45:00,34.51,34.52,34.5,34.51,282868.0,22.8124,22.819,22.8057,22.8124,282868.0
2015-06-23 15:50:00,34.51,34.52,34.49,34.49,504706.0,22.8124,22.819,22.7991,22.7991,504706.0
2015-06-23 15:55:00,34.5,34.5,34.48,34.49,1006140.0,22.8057,22.8057,22.7925,22.7991,1006140.0
2015-06-24 09:30:00,34.34,34.39,34.31,34.34,619757.0,22.7,22.733,22.6801,22.7,619757.0
2015-06-24 09:35:00,34.35,34.39,34.34,34.38,236674.0,22.7066,22.733,22.7,22.7264,236674.0
2015-06-24 09:40:00,34.38,34.41,34.36,34.36,248496.0,22.7264,22.7462,22.7132,22.7132,248496.0
2015-06-24 09:45:00,34.36,34.39,34.35,34.38,160585.0,22.7132,22.733,22.7066,22.7264,160585.0
2015-06-24 09:50:00,34.38,34.4,34.35,34.37,115034.0,22.7264,22.7396,22.7066,22.7198,115034.0
2015-06-24 09:55:00,34.36,34.4,34.36,34.39,126268.0,22.7132,22.7396,22.7132,22.733,126268.0
2015-06-24 10:00:00,34.4,34.43,34.38,34.41,125721.0,22.7396,22.7595,22.7264,22.7462,125721.0
2015-06-24 10:05:00,34.41,34.44,34.39,34.41,283235.0,22.7462,22.7661,22.733,22.7462,283235.0
2015-06-24 10:10:00,34.41,34.45,34.39,34.44,162118.0,22.7462,22.7727,22.733,22.7661,162118.0
2015-06-24 10:15:00,34.45,34.47,34.41,34.43,133707.0,22.7727,22.7859,22.7462,22.7595,133707.0
2015-06-24 10:20:00,34.43,34.45,34.42,34.43,98882.0,22.7595,22.7727,22.7529,22.7595,98882.0
2015-06-24 10:25:00,34.43,34.5,34.42,34.5,192590.0,22.7595,22.8057,22.7529,22.8057,192590.0
2015-06-24 10:30:00,34.5,34.52,34.49,34.5,151590.0,22.8057,22.819,22.7991,22.8057,151590.0
2015-06-24 10:35:00,34.51,34.51,34.46,34.46,116184.0,22.8124,22.8124,22.7793,22.7793,116184.0
2015-06-24 10:40:00,34.46,34.5,34.46,34.49,136369.0,22.7793,22.8057,22.7793,22.7991,136369.0
2015-06-24 10:45:00,34.48,34.49,34.45,34.45,114959.0,22.7925,22.7991,22.7727,22.7727,114959.0
2015-06-24 10:50:00,34.45,34.46,34.42,34.43,111193.0,22.7727,22.7793,22.7529,22.7595,111193.0
2015-06-24 10:55:00,34.44,34.44,34.42,34.44,56951.0,22.7661,22.7661,22.7529,22.7661,56951.0
2015-06-24 11:00:00,34.44,34.45,34.39,34.41,124396.0,22.7661,22.7727,22.733,22.7462,124396.0
2015-06-24 11:05:00,34.41,34.41,34.4,34.4,53000.0,22.7462,22.7462,22.7396,22.7396,53000.0
2015-06-24 11:10:00,34.4,34.42,34.39,34.41,136747.0,22.7396,22.7529,22.733,22.7462,136747.0
2015-06-24 11:15:00,34.41,34.42,34.39,34.4,169413.0,22.7462,22.7529,22.733,22.7396,169413.0
2015-06-24 11:20:00,34.4,34.41,34.39,34.41,227452.0,22.7396,22.7462,22.733,22.7462,227452.0
2015-06-24 11:25:00,34.41,34.41,34.39,34.4,159920.0,22.7462,22.7462,22.733,22.7396,159920.0
2015-06-24 11:30:00,34.41,34.41,34.39,34.4,128639.0,22.7462,22.7462,22.733,22.7396,128639.0
2015-06-24 11:35:00,34.4,34.41,34.36,34.37,258614.0,22.7396,22.7462,22.7132,22.7198,258614.0
2015-06-24 11:40:00,34.37,34.37,34.34,34.37,284589.0,22.7198,22.7198,22.7,22.7198,284589.0
2015-06-24 11:45:00,34.36,34.38,34.35,34.37,139876.0,22.7132,22.7264,22.7066,22.7198,139876.0
2015-06-24 11:50:00,34.38,34.4,34.37,34.39,208115.0,22.7264,22.7396,22.7198,22.733,208115.0
2015-06-24 11:55:00,34.38,34.4,34.35,34.37,361345.0,22.7264,22.7396,22.7066,22.7198,361345.0
2015-06-24 12:00:00,34.38,34.38,34.31,34.31,277882.0,22.7264,22.7264,22.6801,22.6801,277882.0
2015-06-24 12:05:00,34.31,34.32,34.27,34.27,307308.0,22.6801,22.6868,22.6537,22.6537,307308.0
2015-06-24 12:10:00,34.27,34.32,34.24,34.32,337267.0,22.6537,22.6868,22.6339,22.6868,337267.0
2015-06-24 12:15:00,34.32,34.32,34.3,34.3,81372.0,22.6868,22.6868,22.6735,22.6735,81372.0
2015-06-24 12:20:00,34.3,34.31,34.29,34.3,154401.0,22.6735,22.6801,22.6669,22.6735,154401.0
2015-06-24 12:25:00,34.3,34.3,34.27,34.28,125250.0,22.6735,22.6735,22.6537,22.6603,125250.0
2015-06-24 12:30:00,34.28,34.31,34.26,34.3,254127.0,22.6603,22.6801,22.6471,22.6735,254127.0
2015-06-24 12:35:00,34.3,34.35,34.3,34.34,131742.0,22.6735,22.7066,22.6735,22.7,131742.0
2015-06-24 12:40:00,34.34,34.35,34.31,34.31,80417.0,22.7,22.7066,22.6801,22.6801,80417.0
2015-06-24 12:45:00,34.31,34.34,34.3,34.31,145798.0,22.6801,22.7,22.6735,22.6801,145798.0
2015-06-24 12:50:00,34.31,34.33,34.29,34.32,183193.0,22.6801,22.6934,22.6669,22.6868,183193.0
2015-06-24 12:55:00,34.32,34.34,34.32,34.33,82044.0,22.6868,22.7,22.6868,22.6934,82044.0
2015-06-24 13:00:00,34.33,34.34,34.3,34.32,146518.0,22.6934,22.7,22.6735,22.6868,146518.0
2015-06-24 13:05:00,34.32,34.34,34.31,34.32,143909.0,22.6868,22.7,22.6801,22.6868,143909.0
2015-06-24 13:10:00,34.32,34.33,34.31,34.32,77628.0,22.6868,22.6934,22.6801,22.6868,77628.0
2015-06-24 13:15:00,34.32,34.33,34.29,34.29,105124.0,22.6868,22.6934,22.6669,22.6669,105124.0
2015-06-24 13:20:00,34.3,34.31,34.28,34.28,126656.0,22.6735,22.6801,22.6603,22.6603,126656.0
2015-06-24 13:25:00,34.28,34.29,34.26,34.28,122690.0,22.6603,22.6669,22.6471,22.6603,122690.0
2015-06-24 13:30:00,34.27,34.29,34.27,34.29,124573.0,22.6537,22.6669,22.6537,22.6669,124573.0
2015-06-24 13:35:00,34.29,34.3,34.28,34.29,83937.0,22.6669,22.6735,22.6603,22.6669,83937.0
2015-06-24 13:40:00,34.29,34.29,34.27,34.28,105398.0,22.6669,22.6669,22.6537,22.6603,105398.0
2015-06-24 13:45:00,34.29,34.31,34.28,34.3,70028.0,22.6669,22.6801,22.6603,22.6735,70028.0
2015-06-24 13:50:00,34.3,34.31,34.29,34.29,76488.0,22.6735,22.6801,22.6669,22.6669,76488.0
2015-06-24 13:55:00,34.3,34.3,34.29,34.3,45952.0,22.6735,22.6735,22.6669,22.6735,45952.0
2015-06-24 14:00:00,34.3,34.32,34.29,34.32,96526.0,22.6735,22.6868,22.6669,22.6868,96526.0
2015-06-24 14:05:00,34.32,34.33,34.3,34.3,150326.0,22.6868,22.6934,22.6735,22.6735,150326.0
2015-06-24 14:10:00,34.3,34.32,34.3,34.32,84955.0,22.6735,22.6868,22.6735,22.6868,84955.0
2015-06-24 14:15:00,34.32,34.33,34.28,34.29,203491.0,22.6868,22.6934,22.6603,22.6669,203491.0
2015-06-24 14:20:00,34.29,34.3,34.28,34.28,211436.0,22.6669,22.6735,22.6603,22.6603,211436.0
2015-06-24 14:25:00,34.29,34.29,34.27,34.29,138154.0,22.6669,22.6669,22.6537,22.6669,138154.0
2015-06-24 14:30:00,34.29,34.31,34.28,34.3,100191.0,22.6669,22.6801,22.6603,22.6735,100191.0
2015-06-24 14:35:00,34.3,34.33,34.29,34.32,170719.0,22.6735,22.6934,22.6669,22.6868,170719.0
2015-06-24 14:40:00,34.32,34.34,34.31,34.31,184693.0,22.6868,22.7,22.6801,22.6801,184693.0
2015-06-24 14:45:00,34.31,34.32,34.31,34.32,79345.0,22.6801,22.6868,22.6801,22.6868,79345.0
2015-06-24 14:50:00,34.32,34.35,34.31,34.34,167473.0,22.6868,22.7066,22.6801,22.7,167473.0
2015-06-24 14:55:00,34.34,34.35,34.34,34.34,137616.0,22.7,22.7066,22.7,22.7,137616.0
2015-06-24 15:00:00,34.34,34.35,34.31,34.31,132837.0,22.7,22.7066,22.6801,22.6801,132837.0
2015-06-24 15:05:00,34.32,34.32,34.27,34.27,195873.0,22.6868,22.6868,22.6537,22.6537,195873.0
2015-06-24 15:10:00,34.27,34.3,34.26,34.3,187716.0,22.6537,22.6735,22.6471,22.6735,187716.0
2015-06-24 15:15:00,34.3,34.3,34.27,34.28,202400.0,22.6735,22.6735,22.6537,22.6603,202400.0
2015-06-24 15:20:00,34.29,34.31,34.28,34.3,223321.0,22.6669,22.6801,22.6603,22.6735,223321.0
2015-06-24 15:25:00,34.3,34.35,34.3,34.31,276554.0,22.6735,22.7066,22.6735,22.6801,276554.0
2015-06-24 15:30:00,34.31,34.35,34.31,34.35,275887.0,22.6801,22.7066,22.6801,22.7066,275887.0
2015-06-24 15:35:00,34.34,34.35,34.3,34.3,430123.0,22.7,22.7066,22.6735,22.6735,430123.0
2015-06-24 15:40:00,34.3,34.33,34.3,34.31,410865.0,22.6735,22.6934,22.6735,22.6801,410865.0
2015-06-24 15:45:00,34.32,34.32,34.27,34.27,673770.0,22.6868,22.6868,22.6537,22.6537,673770.0
2015-06-24 15:50:00,34.27,34.29,34.26,34.29,694994.0,22.6537,22.6669,22.6471,22.6669,694994.0
2015-06-24 15:55:00,34.28,34.29,34.24,34.24,1600784.0,22.6603,22.6669,22.6339,22.6339,1600784.0
2015-06-25 09:30:00,34.21,34.27,34.2,34.25,530839.0,22.614,22.6537,22.6074,22.6405,530839.0
2015-06-25 09:35:00,34.24,34.27,34.14,34.23,333064.0,22.6339,22.6537,22.5678,22.6273,333064.0
2015-06-25 09:40:00,34.22,34.25,34.11,34.18,347613.0,22.6207,22.6405,22.5479,22.5942,347613.0
2015-06-25 09:45:00,34.18,34.19,34.1,34.15,269865.0,22.5942,22.6008,22.5413,22.5744,269865.0
2015-06-25 09:50:00,34.15,34.17,34.11,34.12,157805.0,22.5744,22.5876,22.5479,22.5545,157805.0
2015-06-25 09:55:00,34.11,34.15,34.1,34.15,196856.0,22.5479,22.5744,22.5413,22.5744,196856.0
2015-06-25 10:00:00,34.15,34.16,34.14,34.15,180648.0,22.5744,22.581,22.5678,22.5744,180648.0
2015-06-25 10:05:00,34.15,34.15,34.11,34.14,450800.0,22.5744,22.5744,22.5479,22.5678,450800.0
2015-06-25 10:10:00,34.14,34.27,34.13,34.25,883280.0,22.5678,22.6537,22.5612,22.6405,883280.0
2015-06-25 10:15:00,34.25,34.28,34.24,34.25,424581.0,22.6405,22.6603,22.6339,22.6405,424581.0
2015-06-25 10:20:00,34.26,34.3,34.25,34.29,237501.0,22.6471,22.6735,22.6405,22.6669,237501.0
2015-06-25 10:25:00,34.29,34.31,34.24,34.24,180660.0,22.6669,22.6801,22.6339,22.6339,180660.0
2015-06-25 10:30:00,34.25,34.26,34.2,34.22,127254.0,22.6405,22.6471,22.6074,22.6207,127254.0
2015-06-25 10:35:00,34.23,34.23,34.2,34.22,104668.0,22.6273,22.6273,22.6074,22.6207,104668.0
2015-06-25 10:40:00,34.23,34.25,34.22,34.24,122610.0,22.6273,22.6405,22.6207,22.6339,122610.0
2015-06-25 10:45:00,34.23,34.26,34.22,34.25,158197.0,22.6273,22.6471,22.6207,22.6405,158197.0
2015-06-25 10:50:00,34.26,34.26,34.24,34.26,100511.0,22.6471,22.6471,22.6339,22.6471,100511.0
2015-06-25 10:55:00,34.26,34.29,34.25,34.28,180244.0,22.6471,22.6669,22.6405,22.6603,180244.0
2015-06-25 11:00:00,34.28,34.31,34.27,34.27,179769.0,22.6603,22.6801,22.6537,22.6537,179769.0
2015-06-25 11:05:00,34.27,34.32,34.26,34.31,195522.0,22.6537,22.6868,22.6471,22.6801,195522.0
2015-06-25 11:10:00,34.31,34.34,34.29,34.29,212717.0,22.6801,22.7,22.6669,22.6669,212717.0
2015-06-25 11:15:00,34.3,34.3,34.24,34.25,177963.0,22.6735,22.6735,22.6339,22.6405,177963.0
2015-06-25 11:20:00,34.26,34.26,34.21,34.21,43052.0,22.6471,22.6471,22.614,22.614,43052.0
2015-06-25 11:25:00,34.21,34.22,34.18,34.19,52453.0,22.614,22.6207,22.5942,22.6008,52453.0
2015-06-25 11:30:00,34.18,34.22,34.17,34.18,206972.0,22.5942,22.6207,22.5876,22.5942,206972.0
2015-06-25 11:35:00,34.18,34.18,34.13,34.15,74888.0,22.5942,22.5942,22.5612,22.5744,74888.0
2015-06-25 11:40:00,34.15,34.15,34.11,34.11,94921.0,22.5744,22.5744,22.5479,22.5479,94921.0
2015-06-25 11:45:00,34.11,34.12,34.09,34.09,80462.0,22.5479,22.5545,22.5347,22.5347,80462.0
2015-06-25 11:50:00,34.1,34.11,34.09,34.11,65653.0,22.5413,22.5479,22.5347,22.5479,65653.0
2015-06-25 11:55:00,34.11,34.14,34.1,34.14,88240.0,22.5479,22.5678,22.5413,22.5678,88240.0
2015-06-25 12:00:00,34.14,34.16,34.1,34.1,187526.0,22.5678,22.581,22.5413,22.5413,187526.0
2015-06-25 12:05:00,34.1,34.11,34.08,34.08,95241.0,22.5413,22.5479,22.5281,22.5281,95241.0
2015-06-25 12:10:00,34.08,34.09,34.06,34.07,100189.0,22.5281,22.5347,22.5149,22.5215,100189.0
2015-06-25 12:15:00,34.07,34.1,34.05,34.08,255007.0,22.5215,22.5413,22.5083,22.5281,255007.0
2015-06-25 12:20:00,34.08,34.08,34.01,34.03,272570.0,22.5281,22.5281,22.4818,22.4951,272570.0
2015-06-25 12:25:00,34.02,34.03,33.96,33.97,650545.0,22.4884,22.4951,22.4488,22.4554,650545.0
2015-06-25 12:30:00,33.97,34.0,33.95,33.98,330686.0,22.4554,22.4752,22.4422,22.462,330686.0
2015-06-25 12:35:00,33.98,33.99,33.96,33.97,145947.0,22.462,22.4686,22.4488,22.4554,145947.0
2015-06-25 12:40:00,33.96,33.98,33.94,33.94,169563.0,22.4488,22.462,22.4356,22.4356,169563.0
2015-06-25 12:45:00,33.95,33.97,33.94,33.97,90722.0,22.4422,22.4554,22.4356,22.4554,90722.0
2015-06-25 12:50:00,33.97,34.01,33.97,34.0,189511.0,22.4554,22.4818,22.4554,22.4752,189511.0
2015-06-25 12:55:00,34.01,34.02,34.0,34.02,87708.0,22.4818,22.4884,22.4752,22.4884,87708.0
2015-06-25 13:00:00,34.02,34.02,33.99,34.0,147525.0,22.4884,22.4884,22.4686,22.4752,147525.0
2015-06-25 13:05:00,34.0,34.02,33.99,34.0,131940.0,22.4752,22.4884,22.4686,22.4752,131940.0
2015-06-25 13:10:00,34.0,34.04,34.0,34.02,94110.0,22.4752,22.5017,22.4752,22.4884,94110.0
2015-06-25 13:15:00,34.02,34.05,34.0,34.0,255033.0,22.4884,22.5083,22.4752,22.4752,255033.0
2015-06-25 13:20:00,34.0,34.01,33.99,34.0,141342.0,22.4752,22.4818,22.4686,22.4752,141342.0
2015-06-25 13:25:00,34.0,34.02,34.0,34.01,196693.0,22.4752,22.4884,22.4752,22.4818,196693.0
2015-06-25 13:30:00,34.01,34.02,33.99,34.0,226289.0,22.4818,22.4884,22.4686,22.4752,226289.0
2015-06-25 13:35:00,34.0,34.03,33.99,34.01,251886.0,22.4752,22.4951,22.4686,22.4818,251886.0
2015-06-25 13:40:00,34.01,34.03,34.0,34.01,285229.0,22.4818,22.4951,22.4752,22.4818,285229.0
2015-06-25 13:45:00,34.01,34.02,34.0,34.02,231704.0,22.4818,22.4884,22.4752,22.4884,231704.0
2015-06-25 13:50:00,34.01,34.03,33.99,34.02,369142.0,22.4818,22.4951,22.4686,22.4884,369142.0
2015-06-25 13:55:00,34.02,34.05,34.01,34.04,175699.0,22.4884,22.5083,22.4818,22.5017,175699.0
2015-06-25 14:00:00,34.03,34.05,34.02,34.05,248443.0,22.4951,22.5083,22.4884,22.5083,248443.0
2015-06-25 14:05:00,34.05,34.07,33.99,34.0,194185.0,22.5083,22.5215,22.4686,22.4752,194185.0
2015-06-25 14:10:00,33.99,33.99,33.92,33.97,244364.0,22.4686,22.4686,22.4223,22.4554,244364.0
2015-06-25 14:15:00,33.97,34.0,33.95,33.96,195904.0,22.4554,22.4752,22.4422,22.4488,195904.0
2015-06-25 14:20:00,33.97,33.97,33.94,33.94,149029.0,22.4554,22.4554,22.4356,22.4356,149029.0
2015-06-25 14:25:00,33.95,33.95,33.91,33.93,427265.0,22.4422,22.4422,22.4157,22.429,427265.0
2015-06-25 14:30:00,33.94,33.96,33.93,33.95,108279.0,22.4356,22.4488,22.429,22.4422,108279.0
2015-06-25 14:35:00,33.95,33.98,33.94,33.98,107123.0,22.4422,22.462,22.4356,22.462,107123.0
2015-06-25 14:40:00,33.98,33.99,33.97,33.98,195737.0,22.462,22.4686,22.4554,22.462,195737.0
2015-06-25 14:45:00,33.98,33.99,33.97,33.97,114285.0,22.462,22.4686,22.4554,22.4554,114285.0
2015-06-25 14:50:00,33.98,33.98,33.95,33.97,231928.0,22.462,22.462,22.4422,22.4554,231928.0
2015-06-25 14:55:00,33.97,34.01,33.96,33.99,395887.0,22.4554,22.4818,22.4488,22.4686,395887.0
2015-06-25 15:00:00,33.99,34.04,33.98,34.02,460820.0,22.4686,22.5017,22.462,22.4884,460820.0
2015-06-25 15:05:00,34.02,34.1,34.02,34.09,499340.0,22.4884,22.5413,22.4884,22.5347,499340.0
2015-06-25 15:10:00,34.09,34.1,34.06,34.07,444285.0,22.5347,22.5413,22.5149,22.5215,444285.0
2015-06-25 15:15:00,34.07,34.1,34.06,34.09,407538.0,22.5215,22.5413,22.5149,22.5347,407538.0
2015-06-25 15:20:00,34.09,34.15,34.08,34.15,529133.0,22.5347,22.5744,22.5281,22.5744,529133.0
2015-06-25 15:25:00,34.15,34.15,34.04,34.04,377647.0,22.5744,22.5744,22.5017,22.5017,377647.0
2015-06-25 15:30:00,34.04,34.08,34.03,34.03,332012.0,22.5017,22.5281,22.4951,22.4951,332012.0
2015-06-25 15:35:00,34.03,34.05,34.01,34.05,290083.0,22.4951,22.5083,22.4818,22.5083,290083.0
2015-06-25 15:40:00,34.05,34.08,34.03,34.05,381871.0,22.5083,22.5281,22.4951,22.5083,381871.0
2015-06-25 15:45:00,34.05,34.09,34.05,34.07,426449.0,22.5083,22.5347,22.5083,22.5215,426449.0
2015-06-25 15:50:00,34.07,34.07,34.04,34.06,629221.0,22.5215,22.5215,22.5017,22.5149,629221.0
2015-06-25 15:55:00,34.06,34.09,34.03,34.03,1555328.0,22.5149,22.5347,22.4951,22.4951,1555328.0
2015-06-26 09:30:00,34.17,34.24,34.11,34.18,678981.0,22.5876,22.6339,22.5479,22.5942,678981.0
2015-06-26 09:35:00,34.18,34.19,34.1,34.16,403879.0,22.5942,22.6008,22.5413,22.581,403879.0
2015-06-26 09:40:00,34.16,34.2,34.11,34.19,413675.0,22.581,22.6074,22.5479,22.6008,413675.0
2015-06-26 09:45:00,34.18,34.22,34.16,34.16,301610.0,22.5942,22.6207,22.581,22.581,301610.0
2015-06-26 09:50:00,34.16,34.2,34.16,34.19,159620.0,22.581,22.6074,22.581,22.6008,159620.0
2015-06-26 09:55:00,34.18,34.27,34.18,34.22,253646.0,22.5942,22.6537,22.5942,22.6207,253646.0
2015-06-26 10:00:00,34.23,34.29,34.2,34.23,173579.0,22.6273,22.6669,22.6074,22.6273,173579.0
2015-06-26 10:05:00,34.22,34.23,34.18,34.2,144109.0,22.6207,22.6273,22.5942,22.6074,144109.0
2015-06-26 10:10:00,34.21,34.24,34.18,34.21,134801.0,22.614,22.6339,22.5942,22.614,134801.0
2015-06-26 10:15:00,34.21,34.24,34.19,34.2,129656.0,22.614,22.6339,22.6008,22.6074,129656.0
2015-06-26 10:20:00,34.2,34.23,34.16,34.16,160182.0,22.6074,22.6273,22.581,22.581,160182.0
2015-06-26 10:25:00,34.16,34.18,34.14,34.18,255259.0,22.581,22.5942,22.5678,22.5942,255259.0
2015-06-26 10:30:00,34.18,34.19,34.13,34.14,179576.0,22.5942,22.6008,22.5612,22.5678,179576.0
2015-06-26 10:35:00,34.14,34.17,34.12,34.14,265691.0,22.5678,22.5876,22.5545,22.5678,265691.0
2015-06-26 10:40:00,34.14,34.15,34.08,34.08,83331.0,22.5678,22.5744,22.5281,22.5281,83331.0
2015-06-26 10:45:00,34.08,34.09,34.01,34.02,137876.0,22.5281,22.5347,22.4818,22.4884,137876.0
2015-06-26 10:50:00,34.01,34.04,34.0,34.01,160801.0,22.4818,22.5017,22.4752,22.4818,160801.0
2015-06-26 10:55:00,34.01,34.02,33.98,33.99,324971.0,22.4818,22.4884,22.462,22.4686,324971.0
2015-06-26 11:00:00,33.99,34.02,33.98,34.01,156925.0,22.4686,22.4884,22.462,22.4818,156925.0
2015-06-26 11:05:00,34.01,34.03,34.0,34.02,144435.0,22.4818,22.4951,22.4752,22.4884,144435.0
2015-06-26 11:10:00,34.02,34.07,34.02,34.07,79341.0,22.4884,22.5215,22.4884,22.5215,79341.0
2015-06-26 11:15:00,34.07,34.1,34.04,34.04,273612.0,22.5215,22.5413,22.5017,22.5017,273612.0
2015-06-26 11:20:00,34.05,34.05,34.01,34.01,135411.0,22.5083,22.5083,22.4818,22.4818,135411.0
2015-06-26 11:25:00,34.01,34.02,33.98,34.0,158108.0,22.4818,22.4884,22.462,22.4752,158108.0
2015-06-26 11:30:00,34.01,34.03,33.99,34.03,143301.0,22.4818,22.4951,22.4686,22.4951,143301.0
2015-06-26 11:35:00,34.03,34.05,34.01,34.01,171891.0,22.4951,22.5083,22.4818,22.4818,171891.0
2015-06-26 11:40:00,34.01,34.02,33.99,34.0,121689.0,22.4818,22.4884,22.4686,22.4752,121689.0
2015-06-26 11:45:00,34.0,34.02,33.99,33.99,104167.0,22.4752,22.4884,22.4686,22.4686,104167.0
2015-06-26 11:50:00,33.99,33.99,33.94,33.94,232572.0,22.4686,22.4686,22.4356,22.4356,232572.0
2015-06-26 11:55:00,33.95,33.95,33.92,33.93,156474.0,22.4422,22.4422,22.4223,22.429,156474.0
2015-06-26 12:00:00,33.92,33.95,33.91,33.94,291145.0,22.4223,22.4422,22.4157,22.4356,291145.0
2015-06-26 12:05:00,33.94,33.95,33.93,33.95,111776.0,22.4356,22.4422,22.429,22.4422,111776.0
2015-06-26 12:10:00,33.94,33.96,33.94,33.96,52326.0,22.4356,22.4488,22.4356,22.4488,52326.0
2015-06-26 12:15:00,33.96,33.99,33.95,33.99,204095.0,22.4488,22.4686,22.4422,22.4686,204095.0
2015-06-26 12:20:00,34.0,34.0,33.98,33.98,87322.0,22.4752,22.4752,22.462,22.462,87322.0
2015-06-26 12:25:00,33.98,34.01,33.98,34.01,106169.0,22.462,22.4818,22.462,22.4818,106169.0
2015-06-26 12:30:00,34.01,34.01,33.95,33.97,132745.0,22.4818,22.4818,22.4422,22.4554,132745.0
2015-06-26 12:35:00,33.97,33.97,33.94,33.94,55035.0,22.4554,22.4554,22.4356,22.4356,55035.0
2015-06-26 12:40:00,33.94,33.96,33.93,33.93,67830.0,22.4356,22.4488,22.429,22.429,67830.0
2015-06-26 12:45:00,33.93,33.95,33.92,33.94,90873.0,22.429,22.4422,22.4223,22.4356,90873.0
2015-06-26 12:50:00,33.94,33.96,33.91,33.92,128366.0,22.4356,22.4488,22.4157,22.4223,128366.0
2015-06-26 12:55:00,33.92,33.93,33.87,33.9,167521.0,22.4223,22.429,22.3893,22.4091,167521.0
2015-06-26 13:00:00,33.89,33.94,33.88,33.91,258675.0,22.4025,22.4356,22.3959,22.4157,258675.0
2015-06-26 13:05:00,33.92,33.94,33.91,33.93,154927.0,22.4223,22.4356,22.4157,22.429,154927.0
2015-06-26 13:10:00,33.93,33.95,33.9,33.91,188060.0,22.429,22.4422,22.4091,22.4157,188060.0
2015-06-26 13:15:00,33.91,33.94,33.91,33.91,146398.0,22.4157,22.4356,22.4157,22.4157,146398.0
2015-06-26 13:20:00,33.91,33.93,33.9,33.92,229148.0,22.4157,22.429,22.4091,22.4223,229148.0
2015-06-26 13:25:00,33.93,33.94,33.91,33.94,123079.0,22.429,22.4356,22.4157,22.4356,123079.0
2015-06-26 13:30:00,33.94,33.95,33.93,33.94,111687.0,22.4356,22.4422,22.429,22.4356,111687.0
2015-06-26 13:35:00,33.94,33.94,33.93,33.94,92751.0,22.4356,22.4356,22.429,22.4356,92751.0
2015-06-26 13:40:00,33.94,34.02,33.93,33.98,328753.0,22.4356,22.4884,22.429,22.462,328753.0
2015-06-26 13:45:00,33.97,34.0,33.97,33.97,145474.0,22.4554,22.4752,22.4554,22.4554,145474.0
2015-06-26 13:50:00,33.97,34.01,33.95,34.0,227784.0,22.4554,22.4818,22.4422,22.4752,227784.0
2015-06-26 13:55:00,33.99,34.0,33.97,33.97,87684.0,22.4686,22.4752,22.4554,22.4554,87684.0
2015-06-26 14:00:00,33.97,33.98,33.96,33.98,90984.0,22.4554,22.462,22.4488,22.462,90984.0
2015-06-26 14:05:00,33.98,33.98,33.95,33.95,174985.0,22.462,22.462,22.4422,22.4422,174985.0
2015-06-26 14:10:00,33.95,33.96,33.94,33.94,115435.0,22.4422,22.4488,22.4356,22.4356,115435.0
2015-06-26 14:15:00,33.95,34.0,33.94,33.96,167764.0,22.4422,22.4752,22.4356,22.4488,167764.0
2015-06-26 14:20:00,33.96,33.97,33.94,33.96,90245.0,22.4488,22.4554,22.4356,22.4488,90245.0
2015-06-26 14:25:00,33.96,33.99,33.95,33.98,101373.0,22.4488,22.4686,22.4422,22.462,101373.0
2015-06-26 14:30:00,33.99,34.01,33.98,33.99,170803.0,22.4686,22.4818,22.462,22.4686,170803.0
2015-06-26 14:35:00,34.0,34.02,33.98,34.02,168622.0,22.4752,22.4884,22.462,22.4884,168622.0
2015-06-26 14:40:00,34.01,34.02,33.97,33.98,224704.0,22.4818,22.4884,22.4554,22.462,224704.0
2015-06-26 14:45:00,33.98,34.01,33.97,33.99,150378.0,22.462,22.4818,22.4554,22.4686,150378.0
2015-06-26 14:50:00,34.0,34.0,33.96,33.96,184586.0,22.4752,22.4752,22.4488,22.4488,184586.0
2015-06-26 14:55:00,33.96,33.97,33.95,33.95,124026.0,22.4488,22.4554,22.4422,22.4422,124026.0
2015-06-26 15:00:00,33.95,33.99,33.95,33.98,225456.0,22.4422,22.4686,22.4422,22.462,225456.0
2015-06-26 15:05:00,33.98,34.01,33.98,34.01,298189.0,22.462,22.4818,22.462,22.4818,298189.0
2015-06-26 15:10:00,34.01,34.02,33.97,33.97,276636.0,22.4818,22.4884,22.4554,22.4554,276636.0
2015-06-26 15:15:00,33.97,34.01,33.96,33.99,435126.0,22.4554,22.4818,22.4488,22.4686,435126.0
2015-06-26 15:20:00,34.0,34.0,33.93,33.95,738976.0,22.4752,22.4752,22.429,22.4422,738976.0
2015-06-26 15:25:00,33.96,33.97,33.95,33.97,436335.0,22.4488,22.4554,22.4422,22.4554,436335.0
2015-06-26 15:30:00,33.96,33.97,33.94,33.95,428409.0,22.4488,22.4554,22.4356,22.4422,428409.0
2015-06-26 15:35:00,33.95,33.95,33.92,33.93,330182.0,22.4422,22.4422,22.4223,22.429,330182.0
2015-06-26 15:40:00,33.93,33.93,33.9,33.92,638547.0,22.429,22.429,22.4091,22.4223,638547.0
2015-06-26 15:45:00,33.92,33.96,33.91,33.91,912759.0,22.4223,22.4488,22.4157,22.4157,912759.0
2015-06-26 15:50:00,33.91,33.94,33.9,33.94,1001570.0,22.4157,22.4356,22.4091,22.4356,1001570.0
2015-06-26 15:55:00,33.93,33.99,33.93,33.97,3690577.0,22.429,22.4686,22.429,22.4554,3690577.0
2015-06-29 09:30:00,33.73,33.9,33.65,33.87,931253.0,22.2967,22.4091,22.2439,22.3893,931253.0
2015-06-29 09:35:00,33.87,33.89,33.8,33.84,265967.0,22.3893,22.4025,22.343,22.3695,265967.0
2015-06-29 09:40:00,33.84,33.9,33.83,33.89,344494.0,22.3695,22.4091,22.3628,22.4025,344494.0
2015-06-29 09:45:00,33.9,33.95,33.88,33.93,239018.0,22.4091,22.4422,22.3959,22.429,239018.0
2015-06-29 09:50:00,33.93,34.0,33.91,33.98,468132.0,22.429,22.4752,22.4157,22.462,468132.0
2015-06-29 09:55:00,33.98,33.98,33.91,33.94,488043.0,22.462,22.462,22.4157,22.4356,488043.0
2015-06-29 10:00:00,33.93,34.03,33.92,34.02,244976.0,22.429,22.4951,22.4223,22.4884,244976.0
2015-06-29 10:05:00,34.01,34.05,34.0,34.02,245438.0,22.4818,22.5083,22.4752,22.4884,245438.0
2015-06-29 10:10:00,34.01,34.02,33.96,33.97,272807.0,22.4818,22.4884,22.4488,22.4554,272807.0
2015-06-29 10:15:00,33.97,34.06,33.95,33.96,270828.0,22.4554,22.5149,22.4422,22.4488,270828.0
2015-06-29 10:20:00,33.97,34.05,33.94,34.05,245324.0,22.4554,22.5083,22.4356,22.5083,245324.0
2015-06-29 10:25:00,34.05,34.05,34.01,34.04,607244.0,22.5083,22.5083,22.4818,22.5017,607244.0
2015-06-29 10:30:00,34.04,34.04,34.0,34.02,533450.0,22.5017,22.5017,22.4752,22.4884,533450.0
2015-06-29 10:35:00,34.02,34.04,33.99,34.01,238319.0,22.4884,22.5017,22.4686,22.4818,238319.0
2015-06-29 10:40:00,34.01,34.03,34.0,34.03,188383.0,22.4818,22.4951,22.4752,22.4951,188383.0
2015-06-29 10:45:00,34.02,34.12,34.02,34.05,536190.0,22.4884,22.5545,22.4884,22.5083,536190.0
2015-06-29 10:50:00,34.05,34.06,34.03,34.03,270885.0,22.5083,22.5149,22.4951,22.4951,270885.0
2015-06-29 10:55:00,34.04,34.04,34.0,34.01,313957.0,22.5017,22.5017,22.4752,22.4818,313957.0
2015-06-29 11:00:00,34.01,34.01,33.94,33.96,298602.0,22.4818,22.4818,22.4356,22.4488,298602.0
2015-06-29 11:05:00,33.95,33.99,33.94,33.95,245009.0,22.4422,22.4686,22.4356,22.4422,245009.0
2015-06-29 11:10:00,33.96,33.98,33.94,33.97,343157.0,22.4488,22.462,22.4356,22.4554,343157.0
2015-06-29 11:15:00,33.97,34.02,33.96,33.99,326405.0,22.4554,22.4884,22.4488,22.4686,326405.0
2015-06-29 11:20:00,33.98,34.03,33.97,34.01,316326.0,22.462,22.4951,22.4554,22.4818,316326.0
2015-06-29 11:25:00,34.0,34.02,33.98,34.01,217123.0,22.4752,22.4884,22.462,22.4818,217123.0
2015-06-29 11:30:00,34.01,34.01,33.94,33.95,133335.0,22.4818,22.4818,22.4356,22.4422,133335.0
2015-06-29 11:35:00,33.94,33.96,33.9,33.91,312102.0,22.4356,22.4488,22.4091,22.4157,312102.0
2015-06-29 11:40:00,33.91,33.94,33.88,33.9,264880.0,22.4157,22.4356,22.3959,22.4091,264880.0
2015-06-29 11:45:00,33.9,33.9,33.84,33.87,337483.0,22.4091,22.4091,22.3695,22.3893,337483.0
2015-06-29 11:50:00,33.87,33.91,33.86,33.9,187630.0,22.3893,22.4157,22.3827,22.4091,187630.0
2015-06-29 11:55:00,33.89,33.92,33.88,33.92,336109.0,22.4025,22.4223,22.3959,22.4223,336109.0
2015-06-29 12:00:00,33.91,33.93,33.9,33.91,164153.0,22.4157,22.429,22.4091,22.4157,164153.0
2015-06-29 12:05:00,33.92,33.97,33.91,33.94,92686.0,22.4223,22.4554,22.4157,22.4356,92686.0
2015-06-29 12:10:00,33.95,33.96,33.9,33.91,83211.0,22.4422,22.4488,22.4091,22.4157,83211.0
2015-06-29 12:15:00,33.91,33.92,33.89,33.91,283505.0,22.4157,22.4223,22.4025,22.4157,283505.0
2015-06-29 12:20:00,33.9,33.92,33.89,33.9,475236.0,22.4091,22.4223,22.4025,22.4091,475236.0
2015-06-29 12:25:00,33.9,33.92,33.88,33.91,99684.0,22.4091,22.4223,22.3959,22.4157,99684.0
2015-06-29 12:30:00,33.91,33.91,33.85,33.87,277719.0,22.4157,22.4157,22.3761,22.3893,277719.0
2015-06-29 12:35:00,33.87,33.88,33.85,33.86,80249.0,22.3893,22.3959,22.3761,22.3827,80249.0
2015-06-29 12:40:00,33.86,33.88,33.83,33.84,262027.0,22.3827,22.3959,22.3628,22.3695,262027.0
2015-06-29 12:45:00,33.84,33.84,33.83,33.83,65310.0,22.3695,22.3695,22.3628,22.3628,65310.0
2015-06-29 12:50:00,33.84,33.86,33.81,33.85,203851.0,22.3695,22.3827,22.3496,22.3761,203851.0
2015-06-29 12:55:00,33.85,33.86,33.83,33.85,104086.0,22.3761,22.3827,22.3628,22.3761,104086.0
2015-06-29 13:00:00,33.84,33.85,33.81,33.83,157805.0,22.3695,22.3761,22.3496,22.3628,157805.0
2015-06-29 13:05:00,33.83,33.83,33.8,33.83,106303.0,22.3628,22.3628,22.343,22.3628,106303.0
2015-06-29 13:10:00,33.83,33.83,33.79,33.8,224405.0,22.3628,22.3628,22.3364,22.343,224405.0
2015-06-29 13:15:00,33.8,33.85,33.8,33.81,142138.0,22.343,22.3761,22.343,22.3496,142138.0
2015-06-29 13:20:00,33.82,33.85,33.8,33.83,145300.0,22.3562,22.3761,22.343,22.3628,145300.0
2015-06-29 13:25:00,33.83,33.84,33.79,33.8,148368.0,22.3628,22.3695,22.3364,22.343,148368.0
2015-06-29 13:30:00,33.8,33.81,33.75,33.78,175764.0,22.343,22.3496,22.31,22.3298,175764.0
2015-06-29 13:35:00,33.78,33.79,33.76,33.79,101802.0,22.3298,22.3364,22.3166,22.3364,101802.0
2015-06-29 13:40:00,33.79,33.79,33.72,33.76,539914.0,22.3364,22.3364,22.2901,22.3166,539914.0
2015-06-29 13:45:00,33.76,33.79,33.75,33.77,69008.0,22.3166,22.3364,22.31,22.3232,69008.0
2015-06-29 13:50:00,33.77,33.78,33.73,33.75,210764.0,22.3232,22.3298,22.2967,22.31,210764.0
2015-06-29 13:55:00,33.75,33.77,33.72,33.75,95873.0,22.31,22.3232,22.2901,22.31,95873.0
2015-06-29 14:00:00,33.76,33.76,33.74,33.75,116677.0,22.3166,22.3166,22.3034,22.31,116677.0
2015-06-29 14:05:00,33.75,33.76,33.71,33.73,231758.0,22.31,22.3166,22.2835,22.2967,231758.0
2015-06-29 14:10:00,33.73,33.74,33.68,33.69,168427.0,22.2967,22.3034,22.2637,22.2703,168427.0
2015-06-29 14:15:00,33.68,33.7,33.66,33.66,163672.0,22.2637,22.2769,22.2505,22.2505,163672.0
2015-06-29 14:20:00,33.66,33.68,33.61,33.64,216855.0,22.2505,22.2637,22.2174,22.2373,216855.0
2015-06-29 14:25:00,33.63,33.65,33.6,33.61,140996.0,22.2306,22.2439,22.2108,22.2174,140996.0
2015-06-29 14:30:00,33.6,33.63,33.57,33.58,181249.0,22.2108,22.2306,22.191,22.1976,181249.0
2015-06-29 14:35:00,33.57,33.65,33.56,33.64,233109.0,22.191,22.2439,22.1844,22.2373,233109.0
2015-06-29 14:40:00,33.64,33.64,33.6,33.62,273585.0,22.2373,22.2373,22.2108,22.224,273585.0
2015-06-29 14:45:00,33.62,33.65,33.61,33.63,396978.0,22.224,22.2439,22.2174,22.2306,396978.0
2015-06-29 14:50:00,33.63,33.64,33.59,33.62,222915.0,22.2306,22.2373,22.2042,22.224,222915.0
2015-06-29 14:55:00,33.62,33.62,33.58,33.59,128093.0,22.224,22.224,22.1976,22.2042,128093.0
2015-06-29 15:00:00,33.59,33.61,33.55,33.56,210125.0,22.2042,22.2174,22.1778,22.1844,210125.0
2015-06-29 15:05:00,33.55,33.6,33.55,33.59,181039.0,22.1778,22.2108,22.1778,22.2042,181039.0
2015-06-29 15:10:00,33.59,33.61,33.56,33.57,278022.0,22.2042,22.2174,22.1844,22.191,278022.0
2015-06-29 15:15:00,33.58,33.61,33.56,33.59,323202.0,22.1976,22.2174,22.1844,22.2042,323202.0
2015-06-29 15:20:00,33.59,33.64,33.59,33.63,171906.0,22.2042,22.2373,22.2042,22.2306,171906.0
2015-06-29 15:25:00,33.64,33.64,33.57,33.57,239443.0,22.2373,22.2373,22.191,22.191,239443.0
2015-06-29 15:30:00,33.57,33.61,33.53,33.6,746555.0,22.191,22.2174,22.1645,22.2108,746555.0
2015-06-29 15:35:00,33.59,33.61,33.58,33.59,629779.0,22.2042,22.2174,22.1976,22.2042,629779.0
2015-06-29 15:40:00,33.59,33.6,33.58,33.59,526854.0,22.2042,22.2108,22.1976,22.2042,526854.0
2015-06-29 15:45:00,33.59,33.66,33.58,33.66,1153494.0,22.2042,22.2505,22.1976,22.2505,1153494.0
2015-06-29 15:50:00,33.65,33.69,33.61,33.68,1138816.0,22.2439,22.2703,22.2174,22.2637,1138816.0
2015-06-29 15:55:00,33.68,33.68,33.55,33.61,2677750.0,22.2637,22.2637,22.1778,22.2174,2677750.0
2015-06-30 09:30:00,33.79,33.79,33.63,33.69,938973.0,22.3364,22.3364,22.2306,22.2703,938973.0
2015-06-30 09:35:00,33.69,33.74,33.59,33.61,611700.0,22.2703,22.3034,22.2042,22.2174,611700.0
2015-06-30 09:40:00,33.61,33.61,33.57,33.59,401075.0,22.2174,22.2174,22.191,22.2042,401075.0
2015-06-30 09:45:00,33.59,33.64,33.51,33.57,732653.0,22.2042,22.2373,22.1513,22.191,732653.0
2015-06-30 09:50:00,33.56,33.58,33.5,33.5,380693.0,22.1844,22.1976,22.1447,22.1447,380693.0
2015-06-30 09:55:00,33.5,33.52,33.43,33.47,471907.0,22.1447,22.1579,22.0984,22.1249,471907.0
2015-06-30 10:00:00,33.47,33.53,33.44,33.49,276366.0,22.1249,22.1645,22.105,22.1381,276366.0
2015-06-30 10:05:00,33.49,33.51,33.44,33.44,213994.0,22.1381,22.1513,22.105,22.105,213994.0
2015-06-30 10:10:00,33.44,33.46,33.39,33.4,237114.0,22.105,22.1183,22.072,22.0786,237114.0
2015-06-30 10:15:00,33.4,33.41,33.38,33.4,217364.0,22.0786,22.0852,22.0654,22.0786,217364.0
2015-06-30 10:20:00,33.4,33.52,33.39,33.51,793557.0,22.0786,22.1579,22.072,22.1513,793557.0
2015-06-30 10:25:00,33.51,33.55,33.5,33.55,202153.0,22.1513,22.1778,22.1447,22.1778,202153.0
2015-06-30 10:30:00,33.54,33.55,33.5,33.51,149296.0,22.1711,22.1778,22.1447,22.1513,149296.0
2015-06-30 10:35:00,33.52,33.53,33.5,33.53,120111.0,22.1579,22.1645,22.1447,22.1645,120111.0
2015-06-30 10:40:00,33.53,33.53,33.48,33.5,445337.0,22.1645,22.1645,22.1315,22.1447,445337.0
2015-06-30 10:45:00,33.5,33.52,33.39,33.41,355659.0,22.1447,22.1579,22.072,22.0852,355659.0
2015-06-30 10:50:00,33.4,33.47,33.38,33.47,340661.0,22.0786,22.1249,22.0654,22.1249,340661.0
2015-06-30 10:55:00,33.47,33.51,33.46,33.46,393431.0,22.1249,22.1513,22.1183,22.1183,393431.0
2015-06-30 11:00:00,33.46,33.47,33.44,33.44,471822.0,22.1183,22.1249,22.105,22.105,471822.0
2015-06-30 11:05:00,33.45,33.47,33.44,33.44,312349.0,22.1117,22.1249,22.105,22.105,312349.0
2015-06-30 11:10:00,33.45,33.47,33.43,33.44,441136.0,22.1117,22.1249,22.0984,22.105,441136.0
2015-06-30 11:15:00,33.43,33.47,33.4,33.46,366548.0,22.0984,22.1249,22.0786,22.1183,366548.0
2015-06-30 11:20:00,33.45,33.47,33.44,33.47,289653.0,22.1117,22.1249,22.105,22.1249,289653.0
2015-06-30 11:25:00,33.47,33.5,33.44,33.44,751089.0,22.1249,22.1447,22.105,22.105,751089.0
2015-06-30 11:30:00,33.44,33.47,33.38,33.39,253255.0,22.105,22.1249,22.0654,22.072,253255.0
2015-06-30 11:35:00,33.39,33.42,33.36,33.42,312792.0,22.072,22.0918,22.0522,22.0918,312792.0
2015-06-30 11:40:00,33.42,33.43,33.41,33.43,194119.0,22.0918,22.0984,22.0852,22.0984,194119.0
2015-06-30 11:45:00,33.43,33.48,33.43,33.47,171788.0,22.0984,22.1315,22.0984,22.1249,171788.0
2015-06-30 11:50:00,33.48,33.48,33.43,33.44,173328.0,22.1315,22.1315,22.0984,22.105,173328.0
2015-06-30 11:55:00,33.44,33.46,33.42,33.43,530747.0,22.105,22.1183,22.0918,22.0984,530747.0
2015-06-30 12:00:00,33.43,33.43,33.41,33.41,202587.0,22.0984,22.0984,22.0852,22.0852,202587.0
2015-06-30 12:05:00,33.41,33.45,33.4,33.44,352093.0,22.0852,22.1117,22.0786,22.105,352093.0
2015-06-30 12:10:00,33.45,33.45,33.41,33.42,234264.0,22.1117,22.1117,22.0852,22.0918,234264.0
2015-06-30 12:15:00,33.42,33.43,33.41,33.42,197896.0,22.0918,22.0984,22.0852,22.0918,197896.0
2015-06-30 12:20:00,33.43,33.43,33.4,33.41,394601.0,22.0984,22.0984,22.0786,22.0852,394601.0
2015-06-30 12:25:00,33.42,33.43,33.35,33.36,385414.0,22.0918,22.0984,22.0456,22.0522,385414.0
2015-06-30 12:30:00,33.36,33.4,33.34,33.37,414795.0,22.0522,22.0786,22.0389,22.0588,414795.0
2015-06-30 12:35:00,33.38,33.39,33.35,33.38,199606.0,22.0654,22.072,22.0456,22.0654,199606.0
2015-06-30 12:40:00,33.38,33.4,33.37,33.4,116641.0,22.0654,22.0786,22.0588,22.0786,116641.0
2015-06-30 12:45:00,33.4,33.4,33.33,33.37,637639.0,22.0786,22.0786,22.0323,22.0588,637639.0
2015-06-30 12:50:00,33.36,33.39,33.35,33.36,180574.0,22.0522,22.072,22.0456,22.0522,180574.0
2015-06-30 12:55:00,33.37,33.4,33.36,33.4,139420.0,22.0588,22.0786,22.0522,22.0786,139420.0
2015-06-30 13:00:00,33.4,33.44,33.39,33.43,239375.0,22.0786,22.105,22.072,22.0984,239375.0
2015-06-30 13:05:00,33.43,33.43,33.39,33.4,152410.0,22.0984,22.0984,22.072,22.0786,152410.0
2015-06-30 13:10:00,33.4,33.41,33.39,33.4,149216.0,22.0786,22.0852,22.072,22.0786,149216.0
2015-06-30 13:15:00,33.4,33.41,33.39,33.41,135928.0,22.0786,22.0852,22.072,22.0852,135928.0
2015-06-30 13:20:00,33.41,33.42,33.39,33.41,131100.0,22.0852,22.0918,22.072,22.0852,131100.0
2015-06-30 13:25:00,33.41,33.47,33.39,33.46,183463.0,22.0852,22.1249,22.072,22.1183,183463.0
2015-06-30 13:30:00,33.46,33.48,33.45,33.48,111666.0,22.1183,22.1315,22.1117,22.1315,111666.0
2015-06-30 13:35:00,33.48,33.48,33.43,33.46,219452.0,22.1315,22.1315,22.0984,22.1183,219452.0
2015-06-30 13:40:00,33.46,33.47,33.45,33.45,131762.0,22.1183,22.1249,22.1117,22.1117,131762.0
2015-06-30 13:45:00,33.45,33.48,33.44,33.46,149741.0,22.1117,22.1315,22.105,22.1183,149741.0
2015-06-30 13:50:00,33.46,33.5,33.46,33.48,268346.0,22.1183,22.1447,22.1183,22.1315,268346.0
2015-06-30 13:55:00,33.48,33.48,33.44,33.44,137138.0,22.1315,22.1315,22.105,22.105,137138.0
2015-06-30 14:00:00,33.44,33.46,33.44,33.46,185723.0,22.105,22.1183,22.105,22.1183,185723.0
2015-06-30 14:05:00,33.45,33.52,33.44,33.47,617181.0,22.1117,22.1579,22.105,22.1249,617181.0
2015-06-30 14:10:00,33.47,33.51,33.47,33.48,263310.0,22.1249,22.1513,22.1249,22.1315,263310.0
2015-06-30 14:15:00,33.48,33.49,33.46,33.47,174871.0,22.1315,22.1381,22.1183,22.1249,174871.0
2015-06-30 14:20:00,33.47,33.47,33.43,33.43,151331.0,22.1249,22.1249,22.0984,22.0984,151331.0
2015-06-30 14:25:00,33.44,33.44,33.41,33.43,205485.0,22.105,22.105,22.0852,22.0984,205485.0
2015-06-30 14:30:00,33.43,33.45,33.42,33.43,178088.0,22.0984,22.1117,22.0918,22.0984,178088.0
2015-06-30 14:35:00,33.43,33.46,33.42,33.43,242224.0,22.0984,22.1183,22.0918,22.0984,242224.0
2015-06-30 14:40:00,33.43,33.43,33.39,33.41,221212.0,22.0984,22.0984,22.072,22.0852,221212.0
2015-06-30 14:45:00,33.41,33.42,33.38,33.41,349851.0,22.0852,22.0918,22.0654,22.0852,349851.0
2015-06-30 14:50:00,33.41,33.44,33.4,33.43,367747.0,22.0852,22.105,22.0786,22.0984,367747.0
2015-06-30 14:55:00,33.43,33.47,33.42,33.45,733930.0,22.0984,22.1249,22.0918,22.1117,733930.0
2015-06-30 15:00:00,33.46,33.53,33.45,33.51,510647.0,22.1183,22.1645,22.1117,22.1513,510647.0
2015-06-30 15:05:00,33.5,33.51,33.49,33.51,421478.0,22.1447,22.1513,22.1381,22.1513,421478.0
2015-06-30 15:10:00,33.51,33.53,33.49,33.5,417099.0,22.1513,22.1645,22.1381,22.1447,417099.0
2015-06-30 15:15:00,33.5,33.5,33.45,33.47,470506.0,22.1447,22.1447,22.1117,22.1249,470506.0
2015-06-30 15:20:00,33.48,33.49,33.47,33.48,539396.0,22.1315,22.1381,22.1249,22.1315,539396.0
2015-06-30 15:25:00,33.48,33.49,33.45,33.48,418716.0,22.1315,22.1381,22.1117,22.1315,418716.0
2015-06-30 15:30:00,33.48,33.52,33.47,33.48,499494.0,22.1315,22.1579,22.1249,22.1315,499494.0
2015-06-30 15:35:00,33.47,33.5,33.46,33.5,618542.0,22.1249,22.1447,22.1183,22.1447,618542.0
2015-06-30 15:40:00,33.5,33.51,33.47,33.5,905716.0,22.1447,22.1513,22.1249,22.1447,905716.0
2015-06-30 15:45:00,33.49,33.58,33.49,33.57,661077.0,22.1381,22.1976,22.1381,22.191,661077.0
2015-06-30 15:50:00,33.56,33.59,33.55,33.59,775506.0,22.1844,22.2042,22.1778,22.2042,775506.0
2015-06-30 15:55:00,33.59,33.63,33.51,33.52,2391076.0,22.2042,22.2306,22.1513,22.1579,2391076.0
2015-07-01 09:30:00,33.56,33.59,33.41,33.54,2175232.0,22.1844,22.2042,22.0852,22.1711,2175232.0
2015-07-01 09:35:00,33.54,33.59,33.53,33.58,406511.0,22.1711,22.2042,22.1645,22.1976,406511.0
2015-07-01 09:40:00,33.59,33.65,33.57,33.64,366106.0,22.2042,22.2439,22.191,22.2373,366106.0
2015-07-01 09:45:00,33.65,33.67,33.61,33.63,324865.0,22.2439,22.2571,22.2174,22.2306,324865.0
2015-07-01 09:50:00,33.64,33.65,33.63,33.63,311626.0,22.2373,22.2439,22.2306,22.2306,311626.0
2015-07-01 09:55:00,33.63,33.73,33.62,33.73,328206.0,22.2306,22.2967,22.224,22.2967,328206.0
2015-07-01 10:00:00,33.73,33.77,33.71,33.75,468424.0,22.2967,22.3232,22.2835,22.31,468424.0
2015-07-01 10:05:00,33.75,33.77,33.72,33.76,530076.0,22.31,22.3232,22.2901,22.3166,530076.0
2015-07-01 10:10:00,33.76,33.8,33.69,33.8,368903.0,22.3166,22.343,22.2703,22.343,368903.0
2015-07-01 10:15:00,33.8,33.81,33.76,33.77,392874.0,22.343,22.3496,22.3166,22.3232,392874.0
2015-07-01 10:20:00,33.78,33.8,33.76,33.79,225283.0,22.3298,22.343,22.3166,22.3364,225283.0
2015-07-01 10:25:00,33.79,33.82,33.79,33.81,195261.0,22.3364,22.3562,22.3364,22.3496,195261.0
2015-07-01 10:30:00,33.81,33.82,33.74,33.77,506364.0,22.3496,22.3562,22.3034,22.3232,506364.0
2015-07-01 10:35:00,33.77,33.84,33.76,33.81,350764.0,22.3232,22.3695,22.3166,22.3496,350764.0
2015-07-01 10:40:00,33.82,33.85,33.8,33.82,191009.0,22.3562,22.3761,22.343,22.3562,191009.0
2015-07-01 10:45:00,33.82,33.82,33.76,33.77,188169.0,22.3562,22.3562,22.3166,22.3232,188169.0
2015-07-01 10:50:00,33.77,33.8,33.72,33.79,197225.0,22.3232,22.343,22.2901,22.3364,197225.0
2015-07-01 10:55:00,33.79,33.84,33.78,33.83,177496.0,22.3364,22.3695,22.3298,22.3628,177496.0
2015-07-01 11:00:00,33.83,33.85,33.82,33.83,212134.0,22.3628,22.3761,22.3562,22.3628,212134.0
2015-07-01 11:05:00,33.82,33.85,33.82,33.83,90515.0,22.3562,22.3761,22.3562,22.3628,90515.0
2015-07-01 11:10:00,33.83,33.85,33.82,33.84,163399.0,22.3628,22.3761,22.3562,22.3695,163399.0
2015-07-01 11:15:00,33.84,33.86,33.82,33.82,204055.0,22.3695,22.3827,22.3562,22.3562,204055.0
2015-07-01 11:20:00,33.83,33.85,33.8,33.83,153363.0,22.3628,22.3761,22.343,22.3628,153363.0
2015-07-01 11:25:00,33.82,33.83,33.8,33.8,162683.0,22.3562,22.3628,22.343,22.343,162683.0
2015-07-01 11:30:00,33.8,33.81,33.78,33.8,155919.0,22.343,22.3496,22.3298,22.343,155919.0
2015-07-01 11:35:00,33.79,33.8,33.72,33.73,191397.0,22.3364,22.343,22.2901,22.2967,191397.0
2015-07-01 11:40:00,33.73,33.76,33.73,33.74,153761.0,22.2967,22.3166,22.2967,22.3034,153761.0
2015-07-01 11:45:00,33.73,33.77,33.73,33.76,459288.0,22.2967,22.3232,22.2967,22.3166,459288.0
2015-07-01 11:50:00,33.76,33.78,33.75,33.75,153797.0,22.3166,22.3298,22.31,22.31,153797.0
2015-07-01 11:55:00,33.76,33.77,33.73,33.73,110531.0,22.3166,22.3232,22.2967,22.2967,110531.0
2015-07-01 12:00:00,33.73,33.77,33.7,33.76,149107.0,22.2967,22.3232,22.2769,22.3166,149107.0
2015-07-01 12:05:00,33.75,33.8,33.75,33.76,96343.0,22.31,22.343,22.31,22.3166,96343.0
2015-07-01 12:10:00,33.76,33.8,33.76,33.8,93109.0,22.3166,22.343,22.3166,22.343,93109.0
2015-07-01 12:15:00,33.8,33.81,33.76,33.78,157284.0,22.343,22.3496,22.3166,22.3298,157284.0
2015-07-01 12:20:00,33.77,33.78,33.74,33.76,130691.0,22.3232,22.3298,22.3034,22.3166,130691.0
2015-07-01 12:25:00,33.77,33.81,33.77,33.8,236998.0,22.3232,22.3496,22.3232,22.343,236998.0
2015-07-01 12:30:00,33.79,33.83,33.78,33.82,142928.0,22.3364,22.3628,22.3298,22.3562,142928.0
2015-07-01 12:35:00,33.82,33.84,33.8,33.82,116664.0,22.3562,22.3695,22.343,22.3562,116664.0
2015-07-01 12:40:00,33.82,33.83,33.74,33.75,171886.0,22.3562,22.3628,22.3034,22.31,171886.0
2015-07-01 12:45:00,33.75,33.79,33.75,33.76,127318.0,22.31,22.3364,22.31,22.3166,127318.0
2015-07-01 12:50:00,33.77,33.78,33.74,33.76,98116.0,22.3232,22.3298,22.3034,22.3166,98116.0
2015-07-01 12:55:00,33.76,33.76,33.71,33.74,205619.0,22.3166,22.3166,22.2835,22.3034,205619.0
2015-07-01 13:00:00,33.74,33.74,33.7,33.74,105024.0,22.3034,22.3034,22.2769,22.3034,105024.0
2015-07-01 13:05:00,33.74,33.76,33.73,33.75,68967.0,22.3034,22.3166,22.2967,22.31,68967.0
2015-07-01 13:10:00,33.75,33.78,33.74,33.77,133868.0,22.31,22.3298,22.3034,22.3232,133868.0
2015-07-01 13:15:00,33.77,33.79,33.75,33.79,60869.0,22.3232,22.3364,22.31,22.3364,60869.0
2015-07-01 13:20:00,33.79,33.81,33.77,33.8,105892.0,22.3364,22.3496,22.3232,22.343,105892.0
2015-07-01 13:25:00,33.8,33.8,33.75,33.75,42870.0,22.343,22.343,22.31,22.31,42870.0
2015-07-01 13:30:00,33.75,33.8,33.75,33.77,83762.0,22.31,22.343,22.31,22.3232,83762.0
2015-07-01 13:35:00,33.77,33.8,33.76,33.78,59506.0,22.3232,22.343,22.3166,22.3298,59506.0
2015-07-01 13:40:00,33.79,33.81,33.78,33.8,92748.0,22.3364,22.3496,22.3298,22.343,92748.0
2015-07-01 13:45:00,33.8,33.81,33.79,33.81,67083.0,22.343,22.3496,22.3364,22.3496,67083.0
2015-07-01 13:50:00,33.81,33.82,33.77,33.79,108436.0,22.3496,22.3562,22.3232,22.3364,108436.0
2015-07-01 13:55:00,33.79,33.81,33.76,33.76,196066.0,22.3364,22.3496,22.3166,22.3166,196066.0
2015-07-01 14:00:00,33.76,33.78,33.69,33.74,168786.0,22.3166,22.3298,22.2703,22.3034,168786.0
2015-07-01 14:05:00,33.74,33.76,33.71,33.74,90548.0,22.3034,22.3166,22.2835,22.3034,90548.0
2015-07-01 14:10:00,33.75,33.76,33.71,33.75,93990.0,22.31,22.3166,22.2835,22.31,93990.0
2015-07-01 14:15:00,33.75,33.77,33.74,33.76,123878.0,22.31,22.3232,22.3034,22.3166,123878.0
2015-07-01 14:20:00,33.76,33.77,33.73,33.73,69049.0,22.3166,22.3232,22.2967,22.2967,69049.0
2015-07-01 14:25:00,33.74,33.75,33.73,33.73,110231.0,22.3034,22.31,22.2967,22.2967,110231.0
2015-07-01 14:30:00,33.74,33.74,33.71,33.71,104022.0,22.3034,22.3034,22.2835,22.2835,104022.0
2015-07-01 14:35:00,33.72,33.72,33.7,33.72,157449.0,22.2901,22.2901,22.2769,22.2901,157449.0
2015-07-01 14:40:00,33.72,33.72,33.71,33.72,84403.0,22.2901,22.2901,22.2835,22.2901,84403.0
2015-07-01 14:45:00,33.72,33.73,33.71,33.73,164061.0,22.2901,22.2967,22.2835,22.2967,164061.0
2015-07-01 14:50:00,33.72,33.73,33.7,33.73,232103.0,22.2901,22.2967,22.2769,22.2967,232103.0
2015-07-01 14:55:00,33.72,33.75,33.71,33.73,196448.0,22.2901,22.31,22.2835,22.2967,196448.0
2015-07-01 15:00:00,33.73,33.73,33.71,33.71,221472.0,22.2967,22.2967,22.2835,22.2835,221472.0
2015-07-01 15:05:00,33.72,33.73,33.7,33.7,301848.0,22.2901,22.2967,22.2769,22.2769,301848.0
2015-07-01 15:10:00,33.71,33.73,33.7,33.71,324344.0,22.2835,22.2967,22.2769,22.2835,324344.0
2015-07-01 15:15:00,33.72,33.72,33.69,33.7,177738.0,22.2901,22.2901,22.2703,22.2769,177738.0
2015-07-01 15:20:00,33.69,33.73,33.69,33.72,364959.0,22.2703,22.2967,22.2703,22.2901,364959.0
2015-07-01 15:25:00,33.72,33.72,33.71,33.72,141868.0,22.2901,22.2901,22.2835,22.2901,141868.0
2015-07-01 15:30:00,33.72,33.72,33.69,33.7,549945.0,22.2901,22.2901,22.2703,22.2769,549945.0
2015-07-01 15:35:00,33.7,33.7,33.68,33.69,507533.0,22.2769,22.2769,22.2637,22.2703,507533.0
2015-07-01 15:40:00,33.69,33.71,33.67,33.71,528799.0,22.2703,22.2835,22.2571,22.2835,528799.0
2015-07-01 15:45:00,33.71,33.75,33.7,33.74,448104.0,22.2835,22.31,22.2769,22.3034,448104.0
2015-07-01 15:50:00,33.74,33.75,33.69,33.7,1415812.0,22.3034,22.31,22.2703,22.2769,1415812.0
2015-07-01 15:55:00,33.7,33.72,33.66,33.7,1714644.0,22.2769,22.2901,22.2505,22.2769,1714644.0
2015-07-02 09:30:00,33.74,34.44,33.74,33.83,594184.0,22.3034,22.7661,22.3034,22.3628,594184.0
2015-07-02 09:35:00,33.83,33.88,33.77,33.79,317550.0,22.3628,22.3959,22.3232,22.3364,317550.0
2015-07-02 09:40:00,33.8,33.82,33.73,33.76,336033.0,22.343,22.3562,22.2967,22.3166,336033.0
2015-07-02 09:45:00,33.76,33.77,33.68,33.69,359624.0,22.3166,22.3232,22.2637,22.2703,359624.0
2015-07-02 09:50:00,33.68,33.69,33.62,33.62,256104.0,22.2637,22.2703,22.224,22.224,256104.0
2015-07-02 09:55:00,33.62,33.67,33.61,33.64,237097.0,22.224,22.2571,22.2174,22.2373,237097.0
2015-07-02 10:00:00,33.64,33.69,33.62,33.69,179521.0,22.2373,22.2703,22.224,22.2703,179521.0
2015-07-02 10:05:00,33.69,33.69,33.58,33.59,289424.0,22.2703,22.2703,22.1976,22.2042,289424.0
2015-07-02 10:10:00,33.59,33.66,33.58,33.64,179041.0,22.2042,22.2505,22.1976,22.2373,179041.0
2015-07-02 10:15:00,33.64,33.66,33.63,33.63,388463.0,22.2373,22.2505,22.2306,22.2306,388463.0
2015-07-02 10:20:00,33.62,33.65,33.62,33.63,147948.0,22.224,22.2439,22.224,22.2306,147948.0
2015-07-02 10:25:00,33.63,33.67,33.63,33.65,151453.0,22.2306,22.2571,22.2306,22.2439,151453.0
2015-07-02 10:30:00,33.65,33.66,33.63,33.63,150844.0,22.2439,22.2505,22.2306,22.2306,150844.0
2015-07-02 10:35:00,33.63,33.63,33.54,33.54,244151.0,22.2306,22.2306,22.1711,22.1711,244151.0
2015-07-02 10:40:00,33.55,33.57,33.54,33.54,253117.0,22.1778,22.191,22.1711,22.1711,253117.0
2015-07-02 10:45:00,33.54,33.55,33.53,33.53,193474.0,22.1711,22.1778,22.1645,22.1645,193474.0
2015-07-02 10:50:00,33.53,33.55,33.51,33.53,377251.0,22.1645,22.1778,22.1513,22.1645,377251.0
2015-07-02 10:55:00,33.53,33.54,33.53,33.53,145414.0,22.1645,22.1711,22.1645,22.1645,145414.0
2015-07-02 11:00:00,33.54,33.54,33.5,33.51,197045.0,22.1711,22.1711,22.1447,22.1513,197045.0
2015-07-02 11:05:00,33.52,33.53,33.49,33.49,271993.0,22.1579,22.1645,22.1381,22.1381,271993.0
2015-07-02 11:10:00,33.49,33.52,33.48,33.51,187266.0,22.1381,22.1579,22.1315,22.1513,187266.0
2015-07-02 11:15:00,33.52,33.52,33.49,33.5,649427.0,22.1579,22.1579,22.1381,22.1447,649427.0
2015-07-02 11:20:00,33.5,33.5,33.48,33.48,244327.0,22.1447,22.1447,22.1315,22.1315,244327.0
2015-07-02 11:25:00,33.49,33.49,33.46,33.47,233886.0,22.1381,22.1381,22.1183,22.1249,233886.0
2015-07-02 11:30:00,33.47,33.49,33.45,33.48,280783.0,22.1249,22.1381,22.1117,22.1315,280783.0
2015-07-02 11:35:00,33.48,33.51,33.48,33.49,294950.0,22.1315,22.1513,22.1315,22.1381,294950.0
2015-07-02 11:40:00,33.48,33.51,33.48,33.49,231901.0,22.1315,22.1513,22.1315,22.1381,231901.0
2015-07-02 11:45:00,33.49,33.5,33.48,33.49,180180.0,22.1381,22.1447,22.1315,22.1381,180180.0
2015-07-02 11:50:00,33.5,33.53,33.49,33.52,221186.0,22.1447,22.1645,22.1381,22.1579,221186.0
2015-07-02 11:55:00,33.52,33.53,33.47,33.49,252909.0,22.1579,22.1645,22.1249,22.1381,252909.0
2015-07-02 12:00:00,33.5,33.51,33.49,33.5,107522.0,22.1447,22.1513,22.1381,22.1447,107522.0
2015-07-02 12:05:00,33.5,33.52,33.49,33.5,173767.0,22.1447,22.1579,22.1381,22.1447,173767.0
2015-07-02 12:10:00,33.5,33.51,33.49,33.5,119334.0,22.1447,22.1513,22.1381,22.1447,119334.0
2015-07-02 12:15:00,33.5,33.52,33.47,33.47,202094.0,22.1447,22.1579,22.1249,22.1249,202094.0
2015-07-02 12:20:00,33.47,33.48,33.43,33.43,201389.0,22.1249,22.1315,22.0984,22.0984,201389.0
2015-07-02 12:25:00,33.43,33.47,33.43,33.45,210202.0,22.0984,22.1249,22.0984,22.1117,210202.0
2015-07-02 12:30:00,33.45,33.48,33.45,33.47,219648.0,22.1117,22.1315,22.1117,22.1249,219648.0
2015-07-02 12:35:00,33.46,33.47,33.4,33.41,168998.0,22.1183,22.1249,22.0786,22.0852,168998.0
2015-07-02 12:40:00,33.41,33.44,33.41,33.42,123833.0,22.0852,22.105,22.0852,22.0918,123833.0
2015-07-02 12:45:00,33.42,33.45,33.41,33.45,113269.0,22.0918,22.1117,22.0852,22.1117,113269.0
2015-07-02 12:50:00,33.45,33.45,33.41,33.42,210304.0,22.1117,22.1117,22.0852,22.0918,210304.0
2015-07-02 12:55:00,33.42,33.45,33.42,33.44,101187.0,22.0918,22.1117,22.0918,22.105,101187.0
2015-07-02 13:00:00,33.44,33.45,33.42,33.44,122499.0,22.105,22.1117,22.0918,22.105,122499.0
2015-07-02 13:05:00,33.43,33.45,33.43,33.45,82467.0,22.0984,22.1117,22.0984,22.1117,82467.0
2015-07-02 13:10:00,33.45,33.45,33.42,33.43,68657.0,22.1117,22.1117,22.0918,22.0984,68657.0
2015-07-02 13:15:00,33.43,33.43,33.4,33.4,123631.0,22.0984,22.0984,22.0786,22.0786,123631.0
2015-07-02 13:20:00,33.41,33.41,33.39,33.4,79819.0,22.0852,22.0852,22.072,22.0786,79819.0
2015-07-02 13:25:00,33.4,33.43,33.39,33.41,207328.0,22.0786,22.0984,22.072,22.0852,207328.0
2015-07-02 13:30:00,33.41,33.44,33.41,33.42,187455.0,22.0852,22.105,22.0852,22.0918,187455.0
2015-07-02 13:35:00,33.42,33.44,33.42,33.42,58837.0,22.0918,22.105,22.0918,22.0918,58837.0
2015-07-02 13:40:00,33.42,33.43,33.41,33.43,81334.0,22.0918,22.0984,22.0852,22.0984,81334.0
2015-07-02 13:45:00,33.43,33.44,33.42,33.43,86296.0,22.0984,22.105,22.0918,22.0984,86296.0
2015-07-02 13:50:00,33.44,33.44,33.41,33.42,117422.0,22.105,22.105,22.0852,22.0918,117422.0
2015-07-02 13:55:00,33.42,33.43,33.39,33.39,214271.0,22.0918,22.0984,22.072,22.072,214271.0
2015-07-02 14:00:00,33.4,33.41,33.39,33.39,127312.0,22.0786,22.0852,22.072,22.072,127312.0
2015-07-02 14:05:00,33.4,33.43,33.38,33.43,293218.0,22.0786,22.0984,22.0654,22.0984,293218.0
2015-07-02 14:10:00,33.42,33.44,33.4,33.4,154321.0,22.0918,22.105,22.0786,22.0786,154321.0
2015-07-02 14:15:00,33.4,33.41,33.39,33.4,140107.0,22.0786,22.0852,22.072,22.0786,140107.0
2015-07-02 14:20:00,33.41,33.41,33.39,33.4,140802.0,22.0852,22.0852,22.072,22.0786,140802.0
2015-07-02 14:25:00,33.39,33.4,33.38,33.38,110698.0,22.072,22.0786,22.0654,22.0654,110698.0
2015-07-02 14:30:00,33.38,33.39,33.36,33.38,235512.0,22.0654,22.072,22.0522,22.0654,235512.0
2015-07-02 14:35:00,33.38,33.43,33.37,33.4,186020.0,22.0654,22.0984,22.0588,22.0786,186020.0
2015-07-02 14:40:00,33.41,33.41,33.37,33.37,150364.0,22.0852,22.0852,22.0588,22.0588,150364.0
2015-07-02 14:45:00,33.38,33.38,33.35,33.36,304429.0,22.0654,22.0654,22.0456,22.0522,304429.0
2015-07-02 14:50:00,33.37,33.37,33.35,33.35,167415.0,22.0588,22.0588,22.0456,22.0456,167415.0
2015-07-02 14:55:00,33.36,33.41,33.35,33.37,284608.0,22.0522,22.0852,22.0456,22.0588,284608.0
2015-07-02 15:00:00,33.38,33.43,33.37,33.41,207630.0,22.0654,22.0984,22.0588,22.0852,207630.0
2015-07-02 15:05:00,33.41,33.43,33.39,33.41,217306.0,22.0852,22.0984,22.072,22.0852,217306.0
2015-07-02 15:10:00,33.41,33.42,33.4,33.41,124599.0,22.0852,22.0918,22.0786,22.0852,124599.0
2015-07-02 15:15:00,33.41,33.42,33.38,33.4,240761.0,22.0852,22.0918,22.0654,22.0786,240761.0
2015-07-02 15:20:00,33.41,33.44,33.4,33.43,298953.0,22.0852,22.105,22.0786,22.0984,298953.0
2015-07-02 15:25:00,33.43,33.44,33.42,33.44,279555.0,22.0984,22.105,22.0918,22.105,279555.0
2015-07-02 15:30:00,33.44,33.44,33.4,33.41,282452.0,22.105,22.105,22.0786,22.0852,282452.0
2015-07-02 15:35:00,33.41,33.42,33.37,33.37,335140.0,22.0852,22.0918,22.0588,22.0588,335140.0
2015-07-02 15:40:00,33.38,33.39,33.35,33.38,517936.0,22.0654,22.072,22.0456,22.0654,517936.0
2015-07-02 15:45:00,33.38,33.4,33.37,33.39,606237.0,22.0654,22.0786,22.0588,22.072,606237.0
2015-07-02 15:50:00,33.39,33.41,33.38,33.4,696767.0,22.072,22.0852,22.0654,22.0786,696767.0
2015-07-02 15:55:00,33.4,33.42,33.36,33.36,1737260.0,22.0786,22.0918,22.0522,22.0522,1737260.0
2015-07-06 09:30:00,33.3,33.34,33.2,33.2,1301251.0,22.0125,22.0389,21.9464,21.9464,1301251.0
2015-07-06 09:35:00,33.21,33.39,33.2,33.3,498602.0,21.953,22.072,21.9464,22.0125,498602.0
2015-07-06 09:40:00,33.31,33.4,33.29,33.35,353593.0,22.0191,22.0786,22.0059,22.0456,353593.0
2015-07-06 09:45:00,33.36,33.38,33.3,33.36,252619.0,22.0522,22.0654,22.0125,22.0522,252619.0
2015-07-06 09:50:00,33.37,33.39,33.35,33.35,209488.0,22.0588,22.072,22.0456,22.0456,209488.0
2015-07-06 09:55:00,33.36,33.38,33.34,33.37,146434.0,22.0522,22.0654,22.0389,22.0588,146434.0
2015-07-06 10:00:00,33.37,33.43,33.37,33.43,186609.0,22.0588,22.0984,22.0588,22.0984,186609.0
2015-07-06 10:05:00,33.43,33.44,33.39,33.41,211698.0,22.0984,22.105,22.072,22.0852,211698.0
2015-07-06 10:10:00,33.42,33.47,33.39,33.46,206926.0,22.0918,22.1249,22.072,22.1183,206926.0
2015-07-06 10:15:00,33.45,33.5,33.44,33.48,227995.0,22.1117,22.1447,22.105,22.1315,227995.0
2015-07-06 10:20:00,33.49,33.5,33.43,33.44,181681.0,22.1381,22.1447,22.0984,22.105,181681.0
2015-07-06 10:25:00,33.44,33.5,33.43,33.5,99211.0,22.105,22.1447,22.0984,22.1447,99211.0
2015-07-06 10:30:00,33.5,33.56,33.47,33.55,206362.0,22.1447,22.1844,22.1249,22.1778,206362.0
2015-07-06 10:35:00,33.54,33.56,33.52,33.53,118342.0,22.1711,22.1844,22.1579,22.1645,118342.0
2015-07-06 10:40:00,33.53,33.59,33.51,33.59,119902.0,22.1645,22.2042,22.1513,22.2042,119902.0
2015-07-06 10:45:00,33.58,33.64,33.57,33.58,218301.0,22.1976,22.2373,22.191,22.1976,218301.0
2015-07-06 10:50:00,33.59,33.6,33.54,33.54,211147.0,22.2042,22.2108,22.1711,22.1711,211147.0
2015-07-06 10:55:00,33.55,33.55,33.48,33.51,176701.0,22.1778,22.1778,22.1315,22.1513,176701.0
2015-07-06 11:00:00,33.51,33.53,33.49,33.51,73345.0,22.1513,22.1645,22.1381,22.1513,73345.0
2015-07-06 11:05:00,33.52,33.54,33.49,33.51,104379.0,22.1579,22.1711,22.1381,22.1513,104379.0
2015-07-06 11:10:00,33.51,33.51,33.44,33.45,237871.0,22.1513,22.1513,22.105,22.1117,237871.0
2015-07-06 11:15:00,33.45,33.47,33.4,33.41,217671.0,22.1117,22.1249,22.0786,22.0852,217671.0
2015-07-06 11:20:00,33.41,33.46,33.41,33.45,113183.0,22.0852,22.1183,22.0852,22.1117,113183.0
2015-07-06 11:25:00,33.45,33.46,33.42,33.42,75463.0,22.1117,22.1183,22.0918,22.0918,75463.0
2015-07-06 11:30:00,33.42,33.43,33.4,33.41,85756.0,22.0918,22.0984,22.0786,22.0852,85756.0
2015-07-06 11:35:00,33.41,33.42,33.39,33.39,106346.0,22.0852,22.0918,22.072,22.072,106346.0
2015-07-06 11:40:00,33.4,33.41,33.37,33.39,253431.0,22.0786,22.0852,22.0588,22.072,253431.0
2015-07-06 11:45:00,33.4,33.4,33.37,33.37,92560.0,22.0786,22.0786,22.0588,22.0588,92560.0
2015-07-06 11:50:00,33.37,33.38,33.33,33.34,127895.0,22.0588,22.0654,22.0323,22.0389,127895.0
2015-07-06 11:55:00,33.34,33.35,33.32,33.34,241517.0,22.0389,22.0456,22.0257,22.0389,241517.0
2015-07-06 12:00:00,33.35,33.35,33.3,33.32,154293.0,22.0456,22.0456,22.0125,22.0257,154293.0
2015-07-06 12:05:00,33.32,33.34,33.31,33.33,133727.0,22.0257,22.0389,22.0191,22.0323,133727.0
2015-07-06 12:10:00,33.32,33.35,33.32,33.34,86636.0,22.0257,22.0456,22.0257,22.0389,86636.0
2015-07-06 12:15:00,33.34,33.4,33.32,33.36,231495.0,22.0389,22.0786,22.0257,22.0522,231495.0
2015-07-06 12:20:00,33.36,33.4,33.36,33.39,92851.0,22.0522,22.0786,22.0522,22.072,92851.0
2015-07-06 12:25:00,33.38,33.41,33.38,33.39,111407.0,22.0654,22.0852,22.0654,22.072,111407.0
2015-07-06 12:30:00,33.4,33.4,33.37,33.37,131750.0,22.0786,22.0786,22.0588,22.0588,131750.0
2015-07-06 12:35:00,33.37,33.38,33.35,33.36,92442.0,22.0588,22.0654,22.0456,22.0522,92442.0
2015-07-06 12:40:00,33.36,33.37,33.32,33.33,565178.0,22.0522,22.0588,22.0257,22.0323,565178.0
2015-07-06 12:45:00,33.34,33.35,33.32,33.34,101993.0,22.0389,22.0456,22.0257,22.0389,101993.0
2015-07-06 12:50:00,33.34,33.36,33.33,33.35,92906.0,22.0389,22.0522,22.0323,22.0456,92906.0
2015-07-06 12:55:00,33.35,33.35,33.33,33.34,186363.0,22.0456,22.0456,22.0323,22.0389,186363.0
2015-07-06 13:00:00,33.35,33.36,33.34,33.35,97076.0,22.0456,22.0522,22.0389,22.0456,97076.0
2015-07-06 13:05:00,33.35,33.36,33.34,33.35,178873.0,22.0456,22.0522,22.0389,22.0456,178873.0
2015-07-06 13:10:00,33.34,33.35,33.33,33.33,107660.0,22.0389,22.0456,22.0323,22.0323,107660.0
2015-07-06 13:15:00,33.33,33.34,33.24,33.25,206999.0,22.0323,22.0389,21.9728,21.9794,206999.0
2015-07-06 13:20:00,33.24,33.26,33.23,33.23,228053.0,21.9728,21.9861,21.9662,21.9662,228053.0
2015-07-06 13:25:00,33.23,33.26,33.23,33.26,131389.0,21.9662,21.9861,21.9662,21.9861,131389.0
2015-07-06 13:30:00,33.25,33.26,33.21,33.23,158556.0,21.9794,21.9861,21.953,21.9662,158556.0
2015-07-06 13:35:00,33.23,33.23,33.2,33.21,158862.0,21.9662,21.9662,21.9464,21.953,158862.0
2015-07-06 13:40:00,33.21,33.21,33.15,33.18,402220.0,21.953,21.953,21.9133,21.9332,402220.0
2015-07-06 13:45:00,33.18,33.18,33.13,33.15,283282.0,21.9332,21.9332,21.9001,21.9133,283282.0
2015-07-06 13:50:00,33.15,33.16,33.13,33.15,314671.0,21.9133,21.92,21.9001,21.9133,314671.0
2015-07-06 13:55:00,33.14,33.16,33.14,33.14,91993.0,21.9067,21.92,21.9067,21.9067,91993.0
2015-07-06 14:00:00,33.14,33.16,33.1,33.12,544433.0,21.9067,21.92,21.8803,21.8935,544433.0
2015-07-06 14:05:00,33.12,33.16,33.1,33.15,138007.0,21.8935,21.92,21.8803,21.9133,138007.0
2015-07-06 14:10:00,33.14,33.2,33.14,33.19,115875.0,21.9067,21.9464,21.9067,21.9398,115875.0
2015-07-06 14:15:00,33.18,33.2,33.14,33.18,128872.0,21.9332,21.9464,21.9067,21.9332,128872.0
2015-07-06 14:20:00,33.18,33.22,33.17,33.18,182996.0,21.9332,21.9596,21.9266,21.9332,182996.0
2015-07-06 14:25:00,33.17,33.18,33.14,33.15,233496.0,21.9266,21.9332,21.9067,21.9133,233496.0
2015-07-06 14:30:00,33.15,33.15,33.12,33.12,214843.0,21.9133,21.9133,21.8935,21.8935,214843.0
2015-07-06 14:35:00,33.13,33.13,33.1,33.1,162954.0,21.9001,21.9001,21.8803,21.8803,162954.0
2015-07-06 14:40:00,33.11,33.16,33.08,33.15,443745.0,21.8869,21.92,21.8671,21.9133,443745.0
2015-07-06 14:45:00,33.15,33.2,33.14,33.19,184462.0,21.9133,21.9464,21.9067,21.9398,184462.0
2015-07-06 14:50:00,33.19,33.21,33.15,33.15,153552.0,21.9398,21.953,21.9133,21.9133,153552.0
2015-07-06 14:55:00,33.16,33.16,33.13,33.15,299201.0,21.92,21.92,21.9001,21.9133,299201.0
2015-07-06 15:00:00,33.15,33.16,33.14,33.14,237047.0,21.9133,21.92,21.9067,21.9067,237047.0
2015-07-06 15:05:00,33.14,33.16,33.14,33.15,224902.0,21.9067,21.92,21.9067,21.9133,224902.0
2015-07-06 15:10:00,33.16,33.17,33.14,33.17,345527.0,21.92,21.9266,21.9067,21.9266,345527.0
2015-07-06 15:15:00,33.17,33.2,33.16,33.16,254366.0,21.9266,21.9464,21.92,21.92,254366.0
2015-07-06 15:20:00,33.16,33.24,33.16,33.23,295925.0,21.92,21.9728,21.92,21.9662,295925.0
2015-07-06 15:25:00,33.24,33.25,33.17,33.17,537357.0,21.9728,21.9794,21.9266,21.9266,537357.0
2015-07-06 15:30:00,33.17,33.27,33.17,33.25,414253.0,21.9266,21.9927,21.9266,21.9794,414253.0
2015-07-06 15:35:00,33.26,33.27,33.21,33.23,299698.0,21.9861,21.9927,21.953,21.9662,299698.0
2015-07-06 15:40:00,33.23,33.23,33.2,33.23,227544.0,21.9662,21.9662,21.9464,21.9662,227544.0
2015-07-06 15:45:00,33.23,33.25,33.22,33.23,303924.0,21.9662,21.9794,21.9596,21.9662,303924.0
2015-07-06 15:50:00,33.23,33.26,33.23,33.25,537086.0,21.9662,21.9861,21.9662,21.9794,537086.0
2015-07-06 15:55:00,33.25,33.26,33.21,33.24,1435199.0,21.9794,21.9861,21.953,21.9728,1435199.0
2015-07-07 09:30:00,33.34,33.55,33.34,33.46,793718.0,22.0389,22.1778,22.0389,22.1183,793718.0
2015-07-07 09:35:00,33.46,33.48,33.42,33.44,282636.0,22.1183,22.1315,22.0918,22.105,282636.0
2015-07-07 09:40:00,33.43,33.44,33.35,33.38,279437.0,22.0984,22.105,22.0456,22.0654,279437.0
2015-07-07 09:45:00,33.37,33.44,33.36,33.43,247973.0,22.0588,22.105,22.0522,22.0984,247973.0
2015-07-07 09:50:00,33.43,33.46,33.38,33.44,187870.0,22.0984,22.1183,22.0654,22.105,187870.0
2015-07-07 09:55:00,33.44,33.44,33.33,33.34,183056.0,22.105,22.105,22.0323,22.0389,183056.0
2015-07-07 10:00:00,33.34,33.4,33.33,33.39,265856.0,22.0389,22.0786,22.0323,22.072,265856.0
2015-07-07 10:05:00,33.4,33.41,33.29,33.35,346532.0,22.0786,22.0852,22.0059,22.0456,346532.0
2015-07-07 10:10:00,33.35,33.4,33.33,33.34,261896.0,22.0456,22.0786,22.0323,22.0389,261896.0
2015-07-07 10:15:00,33.34,33.35,33.3,33.32,227265.0,22.0389,22.0456,22.0125,22.0257,227265.0
2015-07-07 10:20:00,33.32,33.35,33.29,33.34,227581.0,22.0257,22.0456,22.0059,22.0389,227581.0
2015-07-07 10:25:00,33.33,33.34,33.26,33.29,326949.0,22.0323,22.0389,21.9861,22.0059,326949.0
2015-07-07 10:30:00,33.29,33.31,33.22,33.23,349934.0,22.0059,22.0191,21.9596,21.9662,349934.0
2015-07-07 10:35:00,33.24,33.28,33.22,33.24,443576.0,21.9728,21.9993,21.9596,21.9728,443576.0
2015-07-07 10:40:00,33.24,33.26,33.18,33.22,545766.0,21.9728,21.9861,21.9332,21.9596,545766.0
2015-07-07 10:45:00,33.21,33.31,33.2,33.28,330690.0,21.953,22.0191,21.9464,21.9993,330690.0
2015-07-07 10:50:00,33.29,33.37,33.26,33.37,254762.0,22.0059,22.0588,21.9861,22.0588,254762.0
2015-07-07 10:55:00,33.37,33.37,33.31,33.36,377737.0,22.0588,22.0588,22.0191,22.0522,377737.0
2015-07-07 11:00:00,33.36,33.37,33.3,33.3,237004.0,22.0522,22.0588,22.0125,22.0125,237004.0
2015-07-07 11:05:00,33.3,33.31,33.27,33.29,660328.0,22.0125,22.0191,21.9927,22.0059,660328.0
2015-07-07 11:10:00,33.3,33.32,33.27,33.28,353798.0,22.0125,22.0257,21.9927,21.9993,353798.0
2015-07-07 11:15:00,33.28,33.31,33.26,33.27,169099.0,21.9993,22.0191,21.9861,21.9927,169099.0
2015-07-07 11:20:00,33.27,33.27,33.2,33.21,493781.0,21.9927,21.9927,21.9464,21.953,493781.0
2015-07-07 11:25:00,33.22,33.24,33.19,33.21,244905.0,21.9596,21.9728,21.9398,21.953,244905.0
2015-07-07 11:30:00,33.21,33.22,33.15,33.15,266373.0,21.953,21.9596,21.9133,21.9133,266373.0
2015-07-07 11:35:00,33.16,33.25,33.14,33.24,206422.0,21.92,21.9794,21.9067,21.9728,206422.0
2015-07-07 11:40:00,33.23,33.32,33.23,33.3,298817.0,21.9662,22.0257,21.9662,22.0125,298817.0
2015-07-07 11:45:00,33.3,33.31,33.25,33.27,134662.0,22.0125,22.0191,21.9794,21.9927,134662.0
2015-07-07 11:50:00,33.27,33.27,33.23,33.23,116175.0,21.9927,21.9927,21.9662,21.9662,116175.0
2015-07-07 11:55:00,33.23,33.38,33.23,33.35,283083.0,21.9662,22.0654,21.9662,22.0456,283083.0
2015-07-07 12:00:00,33.36,33.4,33.34,33.4,191473.0,22.0522,22.0786,22.0389,22.0786,191473.0
2015-07-07 12:05:00,33.39,33.4,33.36,33.37,146821.0,22.072,22.0786,22.0522,22.0588,146821.0
2015-07-07 12:10:00,33.38,33.39,33.34,33.37,157823.0,22.0654,22.072,22.0389,22.0588,157823.0
2015-07-07 12:15:00,33.38,33.41,33.36,33.38,159431.0,22.0654,22.0852,22.0522,22.0654,159431.0
2015-07-07 12:20:00,33.39,33.42,33.38,33.38,159306.0,22.072,22.0918,22.0654,22.0654,159306.0
2015-07-07 12:25:00,33.38,33.41,33.36,33.36,112369.0,22.0654,22.0852,22.0522,22.0522,112369.0
2015-07-07 12:30:00,33.36,33.44,33.36,33.44,901729.0,22.0522,22.105,22.0522,22.105,901729.0
2015-07-07 12:35:00,33.44,33.49,33.43,33.48,647861.0,22.105,22.1381,22.0984,22.1315,647861.0
2015-07-07 12:40:00,33.48,33.53,33.47,33.51,618198.0,22.1315,22.1645,22.1249,22.1513,618198.0
2015-07-07 12:45:00,33.51,33.54,33.48,33.48,330355.0,22.1513,22.1711,22.1315,22.1315,330355.0
2015-07-07 12:50:00,33.49,33.54,33.49,33.54,140095.0,22.1381,22.1711,22.1381,22.1711,140095.0
2015-07-07 12:55:00,33.54,33.58,33.51,33.54,262293.0,22.1711,22.1976,22.1513,22.1711,262293.0
2015-07-07 13:00:00,33.54,33.55,33.51,33.55,176250.0,22.1711,22.1778,22.1513,22.1778,176250.0
2015-07-07 13:05:00,33.55,33.55,33.51,33.54,95697.0,22.1778,22.1778,22.1513,22.1711,95697.0
2015-07-07 13:10:00,33.55,33.67,33.54,33.66,269672.0,22.1778,22.2571,22.1711,22.2505,269672.0
2015-07-07 13:15:00,33.65,33.66,33.58,33.6,166725.0,22.2439,22.2505,22.1976,22.2108,166725.0
2015-07-07 13:20:00,33.59,33.62,33.56,33.61,265966.0,22.2042,22.224,22.1844,22.2174,265966.0
2015-07-07 13:25:00,33.61,33.64,33.58,33.63,167216.0,22.2174,22.2373,22.1976,22.2306,167216.0
2015-07-07 13:30:00,33.63,33.66,33.6,33.62,161395.0,22.2306,22.2505,22.2108,22.224,161395.0
2015-07-07 13:35:00,33.61,33.62,33.58,33.62,113488.0,22.2174,22.224,22.1976,22.224,113488.0
2015-07-07 13:40:00,33.62,33.67,33.6,33.65,140284.0,22.224,22.2571,22.2108,22.2439,140284.0
2015-07-07 13:45:00,33.65,33.66,33.62,33.63,172800.0,22.2439,22.2505,22.224,22.2306,172800.0
2015-07-07 13:50:00,33.63,33.64,33.59,33.59,130214.0,22.2306,22.2373,22.2042,22.2042,130214.0
2015-07-07 13:55:00,33.59,33.62,33.58,33.59,131052.0,22.2042,22.224,22.1976,22.2042,131052.0
2015-07-07 14:00:00,33.59,33.63,33.58,33.6,103221.0,22.2042,22.2306,22.1976,22.2108,103221.0
2015-07-07 14:05:00,33.6,33.62,33.59,33.6,191421.0,22.2108,22.224,22.2042,22.2108,191421.0
2015-07-07 14:10:00,33.6,33.61,33.57,33.57,193916.0,22.2108,22.2174,22.191,22.191,193916.0
2015-07-07 14:15:00,33.57,33.58,33.51,33.52,109160.0,22.191,22.1976,22.1513,22.1579,109160.0
2015-07-07 14:20:00,33.51,33.53,33.49,33.53,105032.0,22.1513,22.1645,22.1381,22.1645,105032.0
2015-07-07 14:25:00,33.52,33.56,33.52,33.55,116398.0,22.1579,22.1844,22.1579,22.1778,116398.0
2015-07-07 14:30:00,33.55,33.59,33.54,33.57,120924.0,22.1778,22.2042,22.1711,22.191,120924.0
2015-07-07 14:35:00,33.58,33.61,33.57,33.59,196042.0,22.1976,22.2174,22.191,22.2042,196042.0
2015-07-07 14:40:00,33.59,33.69,33.59,33.68,457753.0,22.2042,22.2703,22.2042,22.2637,457753.0
2015-07-07 14:45:00,33.69,33.72,33.66,33.67,155748.0,22.2703,22.2901,22.2505,22.2571,155748.0
2015-07-07 14:50:00,33.68,33.71,33.66,33.7,172852.0,22.2637,22.2835,22.2505,22.2769,172852.0
2015-07-07 14:55:00,33.7,33.75,33.68,33.75,451421.0,22.2769,22.31,22.2637,22.31,451421.0
2015-07-07 15:00:00,33.75,33.79,33.73,33.76,379412.0,22.31,22.3364,22.2967,22.3166,379412.0
2015-07-07 15:05:00,33.76,33.78,33.73,33.76,379954.0,22.3166,22.3298,22.2967,22.3166,379954.0
2015-07-07 15:10:00,33.77,33.77,33.74,33.77,249874.0,22.3232,22.3232,22.3034,22.3232,249874.0
2015-07-07 15:15:00,33.76,33.81,33.75,33.8,302262.0,22.3166,22.3496,22.31,22.343,302262.0
2015-07-07 15:20:00,33.79,33.8,33.76,33.78,414245.0,22.3364,22.343,22.3166,22.3298,414245.0
2015-07-07 15:25:00,33.77,33.83,33.76,33.8,319114.0,22.3232,22.3628,22.3166,22.343,319114.0
2015-07-07 15:30:00,33.8,33.84,33.77,33.78,541855.0,22.343,22.3695,22.3232,22.3298,541855.0
2015-07-07 15:35:00,33.78,33.81,33.76,33.78,363793.0,22.3298,22.3496,22.3166,22.3298,363793.0
2015-07-07 15:40:00,33.77,33.77,33.75,33.76,253364.0,22.3232,22.3232,22.31,22.3166,253364.0
2015-07-07 15:45:00,33.76,33.77,33.73,33.74,401114.0,22.3166,22.3232,22.2967,22.3034,401114.0
2015-07-07 15:50:00,33.74,33.76,33.72,33.72,1037259.0,22.3034,22.3166,22.2901,22.2901,1037259.0
2015-07-07 15:55:00,33.73,33.75,33.7,33.74,1439509.0,22.2967,22.31,22.2769,22.3034,1439509.0
2015-07-08 09:30:00,33.55,33.63,33.39,33.62,496281.0,22.1778,22.2306,22.072,22.224,496281.0
2015-07-08 09:35:00,33.62,33.64,33.55,33.59,238968.0,22.224,22.2373,22.1778,22.2042,238968.0
2015-07-08 09:40:00,33.59,33.6,33.53,33.55,183672.0,22.2042,22.2108,22.1645,22.1778,183672.0
2015-07-08 09:45:00,33.55,33.56,33.47,33.47,191611.0,22.1778,22.1844,22.1249,22.1249,191611.0
2015-07-08 09:50:00,33.47,33.54,33.45,33.52,221466.0,22.1249,22.1711,22.1117,22.1579,221466.0
2015-07-08 09:55:00,33.52,33.58,33.52,33.55,119059.0,22.1579,22.1976,22.1579,22.1778,119059.0
2015-07-08 10:00:00,33.55,33.56,33.45,33.5,198382.0,22.1778,22.1844,22.1117,22.1447,198382.0
2015-07-08 10:05:00,33.5,33.55,33.48,33.55,261154.0,22.1447,22.1778,22.1315,22.1778,261154.0
2015-07-08 10:10:00,33.54,33.54,33.47,33.51,345593.0,22.1711,22.1711,22.1249,22.1513,345593.0
2015-07-08 10:15:00,33.5,33.53,33.45,33.53,170728.0,22.1447,22.1645,22.1117,22.1645,170728.0
2015-07-08 10:20:00,33.53,33.58,33.5,33.55,137259.0,22.1645,22.1976,22.1447,22.1778,137259.0
2015-07-08 10:25:00,33.56,33.58,33.54,33.55,135579.0,22.1844,22.1976,22.1711,22.1778,135579.0
2015-07-08 10:30:00,33.55,33.55,33.48,33.51,298453.0,22.1778,22.1778,22.1315,22.1513,298453.0
2015-07-08 10:35:00,33.51,33.54,33.45,33.53,648201.0,22.1513,22.1711,22.1117,22.1645,648201.0
2015-07-08 10:40:00,33.53,33.59,33.51,33.55,370254.0,22.1645,22.2042,22.1513,22.1778,370254.0
2015-07-08 10:45:00,33.56,33.58,33.52,33.54,434423.0,22.1844,22.1976,22.1579,22.1711,434423.0
2015-07-08 10:50:00,33.54,33.6,33.52,33.58,499458.0,22.1711,22.2108,22.1579,22.1976,499458.0
2015-07-08 10:55:00,33.58,33.63,33.57,33.61,443769.0,22.1976,22.2306,22.191,22.2174,443769.0
2015-07-08 11:00:00,33.6,33.65,33.57,33.64,691701.0,22.2108,22.2439,22.191,22.2373,691701.0
2015-07-08 11:05:00,33.64,33.69,33.59,33.6,329256.0,22.2373,22.2703,22.2042,22.2108,329256.0
2015-07-08 11:10:00,33.59,33.6,33.55,33.55,132472.0,22.2042,22.2108,22.1778,22.1778,132472.0
2015-07-08 11:15:00,33.55,33.58,33.52,33.57,221346.0,22.1778,22.1976,22.1579,22.191,221346.0
2015-07-08 11:20:00,33.57,33.59,33.54,33.55,101289.0,22.191,22.2042,22.1711,22.1778,101289.0
2015-07-08 11:25:00,33.54,33.56,33.51,33.53,143890.0,22.1711,22.1844,22.1513,22.1645,143890.0
2015-07-08 11:30:00,33.53,33.58,33.52,33.55,77058.0,22.1645,22.1976,22.1579,22.1778,77058.0
2015-07-08 11:35:00,33.55,33.56,33.52,33.52,101158.0,22.1778,22.1844,22.1579,22.1579,101158.0
2015-07-08 11:40:00,33.52,33.53,33.45,33.49,125901.0,22.1579,22.1645,22.1117,22.1381,125901.0
2015-07-08 11:45:00,33.48,33.52,33.48,33.48,134591.0,22.1315,22.1579,22.1315,22.1315,134591.0
2015-07-08 11:50:00,33.48,33.49,33.47,33.47,107583.0,22.1315,22.1381,22.1249,22.1249,107583.0
2015-07-08 11:55:00,33.48,33.48,33.44,33.48,128358.0,22.1315,22.1315,22.105,22.1315,128358.0
2015-07-08 12:00:00,33.48,33.52,33.46,33.5,74741.0,22.1315,22.1579,22.1183,22.1447,74741.0
2015-07-08 12:05:00,33.49,33.51,33.48,33.49,116536.0,22.1381,22.1513,22.1315,22.1381,116536.0
2015-07-08 12:10:00,33.49,33.53,33.48,33.52,189201.0,22.1381,22.1645,22.1315,22.1579,189201.0
2015-07-08 12:15:00,33.52,33.53,33.48,33.52,132717.0,22.1579,22.1645,22.1315,22.1579,132717.0
2015-07-08 12:20:00,33.52,33.55,33.51,33.52,109551.0,22.1579,22.1778,22.1513,22.1579,109551.0
2015-07-08 12:25:00,33.52,33.56,33.52,33.55,114567.0,22.1579,22.1844,22.1579,22.1778,114567.0
2015-07-08 12:30:00,33.56,33.56,33.49,33.49,141324.0,22.1844,22.1844,22.1381,22.1381,141324.0
2015-07-08 12:35:00,33.5,33.53,33.49,33.51,197607.0,22.1447,22.1645,22.1381,22.1513,197607.0
2015-07-08 12:40:00,33.5,33.56,33.5,33.55,198130.0,22.1447,22.1844,22.1447,22.1778,198130.0
2015-07-08 12:45:00,33.55,33.58,33.54,33.57,139960.0,22.1778,22.1976,22.1711,22.191,139960.0
2015-07-08 12:50:00,33.56,33.57,33.54,33.57,93000.0,22.1844,22.191,22.1711,22.191,93000.0
2015-07-08 12:55:00,33.56,33.65,33.55,33.65,189501.0,22.1844,22.2439,22.1778,22.2439,189501.0
2015-07-08 13:00:00,33.63,33.64,33.59,33.6,100300.0,22.2306,22.2373,22.2042,22.2108,100300.0
2015-07-08 13:05:00,33.59,33.62,33.59,33.6,89103.0,22.2042,22.224,22.2042,22.2108,89103.0
2015-07-08 13:10:00,33.6,33.69,33.6,33.64,179297.0,22.2108,22.2703,22.2108,22.2373,179297.0
2015-07-08 13:15:00,33.64,33.66,33.62,33.65,105025.0,22.2373,22.2505,22.224,22.2439,105025.0
2015-07-08 13:20:00,33.65,33.66,33.62,33.66,190386.0,22.2439,22.2505,22.224,22.2505,190386.0
2015-07-08 13:25:00,33.66,33.67,33.64,33.66,114852.0,22.2505,22.2571,22.2373,22.2505,114852.0
2015-07-08 13:30:00,33.66,33.67,33.62,33.63,96706.0,22.2505,22.2571,22.224,22.2306,96706.0
2015-07-08 13:35:00,33.63,33.65,33.62,33.62,108744.0,22.2306,22.2439,22.224,22.224,108744.0
2015-07-08 13:40:00,33.62,33.64,33.62,33.63,79121.0,22.224,22.2373,22.224,22.2306,79121.0
2015-07-08 13:45:00,33.64,33.67,33.63,33.66,152460.0,22.2373,22.2571,22.2306,22.2505,152460.0
2015-07-08 13:50:00,33.66,33.68,33.66,33.68,87498.0,22.2505,22.2637,22.2505,22.2637,87498.0
2015-07-08 13:55:00,33.68,33.73,33.67,33.69,159420.0,22.2637,22.2967,22.2571,22.2703,159420.0
2015-07-08 14:00:00,33.69,33.71,33.61,33.66,312615.0,22.2703,22.2835,22.2174,22.2505,312615.0
2015-07-08 14:05:00,33.66,33.7,33.59,33.63,226385.0,22.2505,22.2769,22.2042,22.2306,226385.0
2015-07-08 14:10:00,33.63,33.65,33.62,33.64,100954.0,22.2306,22.2439,22.224,22.2373,100954.0
2015-07-08 14:15:00,33.64,33.66,33.56,33.56,131882.0,22.2373,22.2505,22.1844,22.1844,131882.0
2015-07-08 14:20:00,33.56,33.6,33.53,33.59,102822.0,22.1844,22.2108,22.1645,22.2042,102822.0
2015-07-08 14:25:00,33.58,33.62,33.56,33.6,174896.0,22.1976,22.224,22.1844,22.2108,174896.0
2015-07-08 14:30:00,33.6,33.61,33.56,33.56,157418.0,22.2108,22.2174,22.1844,22.1844,157418.0
2015-07-08 14:35:00,33.56,33.59,33.55,33.57,117893.0,22.1844,22.2042,22.1778,22.191,117893.0
2015-07-08 14:40:00,33.57,33.58,33.54,33.55,244690.0,22.191,22.1976,22.1711,22.1778,244690.0
2015-07-08 14:45:00,33.55,33.58,33.48,33.49,372632.0,22.1778,22.1976,22.1315,22.1381,372632.0
2015-07-08 14:50:00,33.49,33.52,33.47,33.5,345062.0,22.1381,22.1579,22.1249,22.1447,345062.0
2015-07-08 14:55:00,33.5,33.54,33.49,33.51,499264.0,22.1447,22.1711,22.1381,22.1513,499264.0
2015-07-08 15:00:00,33.51,33.58,33.51,33.52,227782.0,22.1513,22.1976,22.1513,22.1579,227782.0
2015-07-08 15:05:00,33.52,33.6,33.51,33.59,184918.0,22.1579,22.2108,22.1513,22.2042,184918.0
2015-07-08 15:10:00,33.59,33.64,33.59,33.63,200663.0,22.2042,22.2373,22.2042,22.2306,200663.0
2015-07-08 15:15:00,33.63,33.65,33.59,33.6,327809.0,22.2306,22.2439,22.2042,22.2108,327809.0
2015-07-08 15:20:00,33.6,33.61,33.53,33.54,281812.0,22.2108,22.2174,22.1645,22.1711,281812.0
2015-07-08 15:25:00,33.54,33.55,33.46,33.46,289384.0,22.1711,22.1778,22.1183,22.1183,289384.0
2015-07-08 15:30:00,33.46,33.54,33.45,33.5,257608.0,22.1183,22.1711,22.1117,22.1447,257608.0
2015-07-08 15:35:00,33.5,33.55,33.48,33.52,366270.0,22.1447,22.1778,22.1315,22.1579,366270.0
2015-07-08 15:40:00,33.52,33.56,33.51,33.54,450809.0,22.1579,22.1844,22.1513,22.1711,450809.0
2015-07-08 15:45:00,33.54,33.56,33.49,33.55,383177.0,22.1711,22.1844,22.1381,22.1778,383177.0
2015-07-08 15:50:00,33.54,33.56,33.51,33.56,368073.0,22.1711,22.1844,22.1513,22.1844,368073.0
2015-07-08 15:55:00,33.55,33.56,33.44,33.45,1202478.0,22.1778,22.1844,22.105,22.1117,1202478.0
2015-07-09 09:30:00,33.85,33.96,33.8,33.9,679123.0,22.3761,22.4488,22.343,22.4091,679123.0
2015-07-09 09:35:00,33.9,33.96,33.88,33.92,467102.0,22.4091,22.4488,22.3959,22.4223,467102.0
2015-07-09 09:40:00,33.91,33.92,33.87,33.88,348868.0,22.4157,22.4223,22.3893,22.3959,348868.0
2015-07-09 09:45:00,33.89,33.89,33.81,33.87,341192.0,22.4025,22.4025,22.3496,22.3893,341192.0
2015-07-09 09:50:00,33.87,33.89,33.85,33.86,311746.0,22.3893,22.4025,22.3761,22.3827,311746.0
2015-07-09 09:55:00,33.87,33.91,33.86,33.91,187971.0,22.3893,22.4157,22.3827,22.4157,187971.0
2015-07-09 10:00:00,33.9,33.94,33.89,33.91,341152.0,22.4091,22.4356,22.4025,22.4157,341152.0
2015-07-09 10:05:00,33.9,33.91,33.84,33.86,415361.0,22.4091,22.4157,22.3695,22.3827,415361.0
2015-07-09 10:10:00,33.86,33.87,33.81,33.86,250069.0,22.3827,22.3893,22.3496,22.3827,250069.0
2015-07-09 10:15:00,33.86,33.86,33.79,33.8,232273.0,22.3827,22.3827,22.3364,22.343,232273.0
2015-07-09 10:20:00,33.8,33.81,33.77,33.78,384467.0,22.343,22.3496,22.3232,22.3298,384467.0
2015-07-09 10:25:00,33.78,33.83,33.76,33.78,441698.0,22.3298,22.3628,22.3166,22.3298,441698.0
2015-07-09 10:30:00,33.78,33.83,33.78,33.81,106257.0,22.3298,22.3628,22.3298,22.3496,106257.0
2015-07-09 10:35:00,33.82,33.84,33.8,33.81,150650.0,22.3562,22.3695,22.343,22.3496,150650.0
2015-07-09 10:40:00,33.81,33.87,33.78,33.86,309643.0,22.3496,22.3893,22.3298,22.3827,309643.0
2015-07-09 10:45:00,33.86,33.9,33.84,33.87,191149.0,22.3827,22.4091,22.3695,22.3893,191149.0
2015-07-09 10:50:00,33.88,33.92,33.87,33.9,139261.0,22.3959,22.4223,22.3893,22.4091,139261.0
2015-07-09 10:55:00,33.89,33.93,33.89,33.92,174634.0,22.4025,22.429,22.4025,22.4223,174634.0
2015-07-09 11:00:00,33.92,33.95,33.89,33.89,113691.0,22.4223,22.4422,22.4025,22.4025,113691.0
2015-07-09 11:05:00,33.9,33.95,33.88,33.95,171557.0,22.4091,22.4422,22.3959,22.4422,171557.0
2015-07-09 11:10:00,33.94,33.98,33.94,33.96,111340.0,22.4356,22.462,22.4356,22.4488,111340.0
2015-07-09 11:15:00,33.95,33.97,33.94,33.94,100315.0,22.4422,22.4554,22.4356,22.4356,100315.0
2015-07-09 11:20:00,33.94,33.96,33.91,33.95,122930.0,22.4356,22.4488,22.4157,22.4422,122930.0
2015-07-09 11:25:00,33.95,33.95,33.89,33.9,120247.0,22.4422,22.4422,22.4025,22.4091,120247.0
2015-07-09 11:30:00,33.9,33.92,33.89,33.9,241570.0,22.4091,22.4223,22.4025,22.4091,241570.0
2015-07-09 11:35:00,33.9,33.91,33.87,33.89,141365.0,22.4091,22.4157,22.3893,22.4025,141365.0
2015-07-09 11:40:00,33.9,33.93,33.88,33.92,140758.0,22.4091,22.429,22.3959,22.4223,140758.0
2015-07-09 11:45:00,33.91,33.95,33.91,33.93,145567.0,22.4157,22.4422,22.4157,22.429,145567.0
2015-07-09 11:50:00,33.93,33.94,33.91,33.94,103144.0,22.429,22.4356,22.4157,22.4356,103144.0
2015-07-09 11:55:00,33.93,33.95,33.88,33.88,136900.0,22.429,22.4422,22.3959,22.3959,136900.0
2015-07-09 12:00:00,33.89,33.92,33.88,33.91,140699.0,22.4025,22.4223,22.3959,22.4157,140699.0
2015-07-09 12:05:00,33.91,33.92,33.86,33.89,238321.0,22.4157,22.4223,22.3827,22.4025,238321.0
2015-07-09 12:10:00,33.9,33.9,33.87,33.88,123565.0,22.4091,22.4091,22.3893,22.3959,123565.0
2015-07-09 12:15:00,33.88,33.91,33.86,33.9,120378.0,22.3959,22.4157,22.3827,22.4091,120378.0
2015-07-09 12:20:00,33.9,33.91,33.88,33.89,45740.0,22.4091,22.4157,22.3959,22.4025,45740.0
2015-07-09 12:25:00,33.89,33.89,33.85,33.85,108603.0,22.4025,22.4025,22.3761,22.3761,108603.0
2015-07-09 12:30:00,33.85,33.92,33.85,33.91,245881.0,22.3761,22.4223,22.3761,22.4157,245881.0
2015-07-09 12:35:00,33.91,33.92,33.85,33.85,197769.0,22.4157,22.4223,22.3761,22.3761,197769.0
2015-07-09 12:40:00,33.85,33.87,33.84,33.87,151830.0,22.3761,22.3893,22.3695,22.3893,151830.0
2015-07-09 12:45:00,33.88,33.9,33.85,33.85,153389.0,22.3959,22.4091,22.3761,22.3761,153389.0
2015-07-09 12:50:00,33.86,33.89,33.85,33.89,140813.0,22.3827,22.4025,22.3761,22.4025,140813.0
2015-07-09 12:55:00,33.89,33.92,33.88,33.89,256695.0,22.4025,22.4223,22.3959,22.4025,256695.0
2015-07-09 13:00:00,33.89,33.9,33.85,33.86,217256.0,22.4025,22.4091,22.3761,22.3827,217256.0
2015-07-09 13:05:00,33.87,33.87,33.81,33.83,169856.0,22.3893,22.3893,22.3496,22.3628,169856.0
2015-07-09 13:10:00,33.84,33.84,33.82,33.82,53814.0,22.3695,22.3695,22.3562,22.3562,53814.0
2015-07-09 13:15:00,33.82,33.84,33.8,33.8,108342.0,22.3562,22.3695,22.343,22.343,108342.0
2015-07-09 13:20:00,33.8,33.82,33.78,33.82,136493.0,22.343,22.3562,22.3298,22.3562,136493.0
2015-07-09 13:25:00,33.82,33.84,33.78,33.78,170321.0,22.3562,22.3695,22.3298,22.3298,170321.0
2015-07-09 13:30:00,33.78,33.8,33.77,33.8,179975.0,22.3298,22.343,22.3232,22.343,179975.0
2015-07-09 13:35:00,33.8,33.83,33.78,33.81,160835.0,22.343,22.3628,22.3298,22.3496,160835.0
2015-07-09 13:40:00,33.81,33.82,33.78,33.81,100134.0,22.3496,22.3562,22.3298,22.3496,100134.0
2015-07-09 13:45:00,33.8,33.83,33.8,33.83,77507.0,22.343,22.3628,22.343,22.3628,77507.0
2015-07-09 13:50:00,33.83,33.83,33.78,33.79,94118.0,22.3628,22.3628,22.3298,22.3364,94118.0
2015-07-09 13:55:00,33.79,33.85,33.79,33.84,122866.0,22.3364,22.3761,22.3364,22.3695,122866.0
2015-07-09 14:00:00,33.84,33.84,33.82,33.84,74437.0,22.3695,22.3695,22.3562,22.3695,74437.0
2015-07-09 14:05:00,33.84,33.85,33.8,33.8,129029.0,22.3695,22.3761,22.343,22.343,129029.0
2015-07-09 14:10:00,33.8,33.81,33.76,33.76,201560.0,22.343,22.3496,22.3166,22.3166,201560.0
2015-07-09 14:15:00,33.76,33.79,33.76,33.77,123935.0,22.3166,22.3364,22.3166,22.3232,123935.0
2015-07-09 14:20:00,33.77,33.78,33.74,33.75,126256.0,22.3232,22.3298,22.3034,22.31,126256.0
2015-07-09 14:25:00,33.76,33.77,33.73,33.76,175812.0,22.3166,22.3232,22.2967,22.3166,175812.0
2015-07-09 14:30:00,33.77,33.78,33.73,33.76,157385.0,22.3232,22.3298,22.2967,22.3166,157385.0
2015-07-09 14:35:00,33.76,33.79,33.75,33.77,142974.0,22.3166,22.3364,22.31,22.3232,142974.0
2015-07-09 14:40:00,33.77,33.81,33.77,33.8,129664.0,22.3232,22.3496,22.3232,22.343,129664.0
2015-07-09 14:45:00,33.8,33.81,33.76,33.78,126679.0,22.343,22.3496,22.3166,22.3298,126679.0
2015-07-09 14:50:00,33.79,33.86,33.78,33.85,195967.0,22.3364,22.3827,22.3298,22.3761,195967.0
2015-07-09 14:55:00,33.85,33.88,33.84,33.84,115273.0,22.3761,22.3959,22.3695,22.3695,115273.0
2015-07-09 15:00:00,33.84,33.89,33.83,33.87,159873.0,22.3695,22.4025,22.3628,22.3893,159873.0
2015-07-09 15:05:00,33.86,33.87,33.84,33.86,185655.0,22.3827,22.3893,22.3695,22.3827,185655.0
2015-07-09 15:10:00,33.87,33.89,33.85,33.89,214247.0,22.3893,22.4025,22.3761,22.4025,214247.0
2015-07-09 15:15:00,33.89,33.92,33.87,33.91,330172.0,22.4025,22.4223,22.3893,22.4157,330172.0
2015-07-09 15:20:00,33.91,33.92,33.9,33.91,327102.0,22.4157,22.4223,22.4091,22.4157,327102.0
2015-07-09 15:25:00,33.91,33.91,33.89,33.91,316097.0,22.4157,22.4157,22.4025,22.4157,316097.0
2015-07-09 15:30:00,33.9,33.92,33.87,33.87,362492.0,22.4091,22.4223,22.3893,22.3893,362492.0
2015-07-09 15:35:00,33.87,33.92,33.87,33.91,420213.0,22.3893,22.4223,22.3893,22.4157,420213.0
2015-07-09 15:40:00,33.92,33.95,33.9,33.93,1605765.0,22.4223,22.4422,22.4091,22.429,1605765.0
2015-07-09 15:45:00,33.92,33.94,33.91,33.93,415892.0,22.4223,22.4356,22.4157,22.429,415892.0
2015-07-09 15:50:00,33.93,33.94,33.91,33.93,589571.0,22.429,22.4356,22.4157,22.429,589571.0
2015-07-09 15:55:00,33.92,33.94,33.86,33.86,2406326.0,22.4223,22.4356,22.3827,22.3827,2406326.0
2015-07-10 09:30:00,34.24,34.29,34.21,34.23,1008953.0,22.6339,22.6669,22.614,22.6273,1008953.0
2015-07-10 09:35:00,34.23,34.28,34.2,34.22,625618.0,22.6273,22.6603,22.6074,22.6207,625618.0
2015-07-10 09:40:00,34.22,34.27,34.2,34.24,391219.0,22.6207,22.6537,22.6074,22.6339,391219.0
2015-07-10 09:45:00,34.24,34.25,34.16,34.18,268148.0,22.6339,22.6405,22.581,22.5942,268148.0
2015-07-10 09:50:00,34.18,34.25,34.17,34.23,384324.0,22.5942,22.6405,22.5876,22.6273,384324.0
2015-07-10 09:55:00,34.23,34.24,34.15,34.16,236563.0,22.6273,22.6339,22.5744,22.581,236563.0
2015-07-10 10:00:00,34.16,34.23,34.16,34.22,138784.0,22.581,22.6273,22.581,22.6207,138784.0
2015-07-10 10:05:00,34.22,34.25,34.22,34.23,172182.0,22.6207,22.6405,22.6207,22.6273,172182.0
2015-07-10 10:10:00,34.23,34.24,34.21,34.23,212331.0,22.6273,22.6339,22.614,22.6273,212331.0
2015-07-10 10:15:00,34.22,34.25,34.22,34.24,179747.0,22.6207,22.6405,22.6207,22.6339,179747.0
2015-07-10 10:20:00,34.23,34.25,34.22,34.25,189783.0,22.6273,22.6405,22.6207,22.6405,189783.0
2015-07-10 10:25:00,34.25,34.27,34.24,34.26,190264.0,22.6405,22.6537,22.6339,22.6471,190264.0
2015-07-10 10:30:00,34.26,34.26,34.22,34.22,151876.0,22.6471,22.6471,22.6207,22.6207,151876.0
2015-07-10 10:35:00,34.22,34.25,34.21,34.22,266409.0,22.6207,22.6405,22.614,22.6207,266409.0
2015-07-10 10:40:00,34.22,34.25,34.2,34.25,281524.0,22.6207,22.6405,22.6074,22.6405,281524.0
2015-07-10 10:45:00,34.25,34.25,34.23,34.24,216761.0,22.6405,22.6405,22.6273,22.6339,216761.0
2015-07-10 10:50:00,34.25,34.26,34.24,34.25,205046.0,22.6405,22.6471,22.6339,22.6405,205046.0
2015-07-10 10:55:00,34.26,34.32,34.24,34.31,302987.0,22.6471,22.6868,22.6339,22.6801,302987.0
2015-07-10 11:00:00,34.31,34.35,34.31,34.33,220392.0,22.6801,22.7066,22.6801,22.6934,220392.0
2015-07-10 11:05:00,34.33,34.37,34.33,34.36,176317.0,22.6934,22.7198,22.6934,22.7132,176317.0
2015-07-10 11:10:00,34.36,34.39,34.35,34.38,202767.0,22.7132,22.733,22.7066,22.7264,202767.0
2015-07-10 11:15:00,34.39,34.4,34.38,34.39,357257.0,22.733,22.7396,22.7264,22.733,357257.0
2015-07-10 11:20:00,34.39,34.41,34.39,34.4,273862.0,22.733,22.7462,22.733,22.7396,273862.0
2015-07-10 11:25:00,34.39,34.41,34.38,34.41,167075.0,22.733,22.7462,22.7264,22.7462,167075.0
2015-07-10 11:30:00,34.41,34.42,34.38,34.38,265604.0,22.7462,22.7529,22.7264,22.7264,265604.0
2015-07-10 11:35:00,34.38,34.4,34.37,34.39,134981.0,22.7264,22.7396,22.7198,22.733,134981.0
2015-07-10 11:40:00,34.39,34.4,34.37,34.39,270999.0,22.733,22.7396,22.7198,22.733,270999.0
2015-07-10 11:45:00,34.39,34.4,34.37,34.37,481944.0,22.733,22.7396,22.7198,22.7198,481944.0
2015-07-10 11:50:00,34.38,34.39,34.33,34.33,177144.0,22.7264,22.733,22.6934,22.6934,177144.0
2015-07-10 11:55:00,34.33,34.35,34.33,34.33,134443.0,22.6934,22.7066,22.6934,22.6934,134443.0
2015-07-10 12:00:00,34.33,34.37,34.33,34.36,134667.0,22.6934,22.7198,22.6934,22.7132,134667.0
2015-07-10 12:05:00,34.36,34.36,34.32,34.33,239267.0,22.7132,22.7132,22.6868,22.6934,239267.0
2015-07-10 12:10:00,34.33,34.35,34.32,34.32,115628.0,22.6934,22.7066,22.6868,22.6868,115628.0
2015-07-10 12:15:00,34.33,34.33,34.31,34.32,172906.0,22.6934,22.6934,22.6801,22.6868,172906.0
2015-07-10 12:20:00,34.31,34.32,34.28,34.28,254244.0,22.6801,22.6868,22.6603,22.6603,254244.0
2015-07-10 12:25:00,34.28,34.3,34.27,34.29,193616.0,22.6603,22.6735,22.6537,22.6669,193616.0
2015-07-10 12:30:00,34.29,34.29,34.24,34.24,203728.0,22.6669,22.6669,22.6339,22.6339,203728.0
2015-07-10 12:35:00,34.25,34.27,34.22,34.26,143022.0,22.6405,22.6537,22.6207,22.6471,143022.0
2015-07-10 12:40:00,34.26,34.27,34.22,34.24,195321.0,22.6471,22.6537,22.6207,22.6339,195321.0
2015-07-10 12:45:00,34.24,34.29,34.24,34.27,186459.0,22.6339,22.6669,22.6339,22.6537,186459.0
2015-07-10 12:50:00,34.28,34.28,34.25,34.25,196920.0,22.6603,22.6603,22.6405,22.6405,196920.0
2015-07-10 12:55:00,34.25,34.26,34.24,34.26,139831.0,22.6405,22.6471,22.6339,22.6471,139831.0
2015-07-10 13:00:00,34.26,34.28,34.25,34.27,158844.0,22.6471,22.6603,22.6405,22.6537,158844.0
2015-07-10 13:05:00,34.28,34.31,34.26,34.28,181017.0,22.6603,22.6801,22.6471,22.6603,181017.0
2015-07-10 13:10:00,34.28,34.3,34.26,34.3,89307.0,22.6603,22.6735,22.6471,22.6735,89307.0
2015-07-10 13:15:00,34.3,34.3,34.26,34.26,137291.0,22.6735,22.6735,22.6471,22.6471,137291.0
2015-07-10 13:20:00,34.26,34.31,34.26,34.3,86178.0,22.6471,22.6801,22.6471,22.6735,86178.0
2015-07-10 13:25:00,34.29,34.31,34.28,34.3,121604.0,22.6669,22.6801,22.6603,22.6735,121604.0
2015-07-10 13:30:00,34.3,34.31,34.29,34.31,45711.0,22.6735,22.6801,22.6669,22.6801,45711.0
2015-07-10 13:35:00,34.3,34.35,34.3,34.35,161707.0,22.6735,22.7066,22.6735,22.7066,161707.0
2015-07-10 13:40:00,34.34,34.35,34.32,34.32,147012.0,22.7,22.7066,22.6868,22.6868,147012.0
2015-07-10 13:45:00,34.32,34.33,34.29,34.3,98778.0,22.6868,22.6934,22.6669,22.6735,98778.0
2015-07-10 13:50:00,34.31,34.34,34.3,34.31,103468.0,22.6801,22.7,22.6735,22.6801,103468.0
2015-07-10 13:55:00,34.32,34.32,34.27,34.29,146200.0,22.6868,22.6868,22.6537,22.6669,146200.0
2015-07-10 14:00:00,34.29,34.31,34.27,34.31,158908.0,22.6669,22.6801,22.6537,22.6801,158908.0
2015-07-10 14:05:00,34.32,34.35,34.31,34.32,126986.0,22.6868,22.7066,22.6801,22.6868,126986.0
2015-07-10 14:10:00,34.33,34.35,34.32,34.35,95469.0,22.6934,22.7066,22.6868,22.7066,95469.0
2015-07-10 14:15:00,34.34,34.38,34.34,34.37,189315.0,22.7,22.7264,22.7,22.7198,189315.0
2015-07-10 14:20:00,34.37,34.38,34.34,34.34,246486.0,22.7198,22.7264,22.7,22.7,246486.0
2015-07-10 14:25:00,34.34,34.38,34.34,34.34,139872.0,22.7,22.7264,22.7,22.7,139872.0
2015-07-10 14:30:00,34.34,34.37,34.34,34.36,144250.0,22.7,22.7198,22.7,22.7132,144250.0
2015-07-10 14:35:00,34.35,34.36,34.32,34.34,111049.0,22.7066,22.7132,22.6868,22.7,111049.0
2015-07-10 14:40:00,34.35,34.4,34.34,34.4,167518.0,22.7066,22.7396,22.7,22.7396,167518.0
2015-07-10 14:45:00,34.4,34.4,34.36,34.37,233040.0,22.7396,22.7396,22.7132,22.7198,233040.0
2015-07-10 14:50:00,34.38,34.38,34.36,34.38,156344.0,22.7264,22.7264,22.7132,22.7264,156344.0
2015-07-10 14:55:00,34.38,34.39,34.37,34.38,87663.0,22.7264,22.733,22.7198,22.7264,87663.0
2015-07-10 15:00:00,34.37,34.39,34.36,34.38,211988.0,22.7198,22.733,22.7132,22.7264,211988.0
2015-07-10 15:05:00,34.37,34.4,34.37,34.39,160862.0,22.7198,22.7396,22.7198,22.733,160862.0
2015-07-10 15:10:00,34.39,34.42,34.38,34.41,307947.0,22.733,22.7529,22.7264,22.7462,307947.0
2015-07-10 15:15:00,34.41,34.43,34.4,34.43,285816.0,22.7462,22.7595,22.7396,22.7595,285816.0
2015-07-10 15:20:00,34.42,34.44,34.4,34.42,280990.0,22.7529,22.7661,22.7396,22.7529,280990.0
2015-07-10 15:25:00,34.42,34.42,34.38,34.38,290555.0,22.7529,22.7529,22.7264,22.7264,290555.0
2015-07-10 15:30:00,34.39,34.4,34.36,34.37,266746.0,22.733,22.7396,22.7132,22.7198,266746.0
2015-07-10 15:35:00,34.37,34.39,34.36,34.37,325735.0,22.7198,22.733,22.7132,22.7198,325735.0
2015-07-10 15:40:00,34.37,34.4,34.36,34.4,324278.0,22.7198,22.7396,22.7132,22.7396,324278.0
2015-07-10 15:45:00,34.4,34.41,34.37,34.39,395625.0,22.7396,22.7462,22.7198,22.733,395625.0
2015-07-10 15:50:00,34.39,34.39,34.36,34.37,471486.0,22.733,22.733,22.7132,22.7198,471486.0
2015-07-10 15:55:00,34.37,34.4,34.36,34.38,1616506.0,22.7198,22.7396,22.7132,22.7264,1616506.0
2015-07-13 09:30:00,34.52,34.6,34.49,34.6,658431.0,22.819,22.8718,22.7991,22.8718,658431.0
2015-07-13 09:35:00,34.6,34.64,34.58,34.59,253597.0,22.8718,22.8983,22.8586,22.8652,253597.0
2015-07-13 09:40:00,34.58,34.63,34.58,34.58,181005.0,22.8586,22.8917,22.8586,22.8586,181005.0
2015-07-13 09:45:00,34.58,34.63,34.58,34.6,136083.0,22.8586,22.8917,22.8586,22.8718,136083.0
2015-07-13 09:50:00,34.6,34.61,34.56,34.58,231469.0,22.8718,22.8785,22.8454,22.8586,231469.0
2015-07-13 09:55:00,34.58,34.61,34.56,34.61,171418.0,22.8586,22.8785,22.8454,22.8785,171418.0
2015-07-13 10:00:00,34.61,34.67,34.6,34.66,336942.0,22.8785,22.9181,22.8718,22.9115,336942.0
2015-07-13 10:05:00,34.66,34.74,34.65,34.73,285572.0,22.9115,22.9644,22.9049,22.9578,285572.0
2015-07-13 10:10:00,34.74,34.77,34.73,34.74,321507.0,22.9644,22.9842,22.9578,22.9644,321507.0
2015-07-13 10:15:00,34.73,34.79,34.73,34.76,191750.0,22.9578,22.9974,22.9578,22.9776,191750.0
2015-07-13 10:20:00,34.77,34.81,34.74,34.79,320178.0,22.9842,23.0107,22.9644,22.9974,320178.0
2015-07-13 10:25:00,34.78,34.81,34.78,34.79,212930.0,22.9908,23.0107,22.9908,22.9974,212930.0
2015-07-13 10:30:00,34.8,34.8,34.77,34.77,228104.0,23.0041,23.0041,22.9842,22.9842,228104.0
2015-07-13 10:35:00,34.78,34.78,34.73,34.74,186367.0,22.9908,22.9908,22.9578,22.9644,186367.0
2015-07-13 10:40:00,34.75,34.75,34.73,34.74,150256.0,22.971,22.971,22.9578,22.9644,150256.0
2015-07-13 10:45:00,34.73,34.75,34.72,34.74,143087.0,22.9578,22.971,22.9512,22.9644,143087.0
2015-07-13 10:50:00,34.74,34.74,34.71,34.73,131163.0,22.9644,22.9644,22.9446,22.9578,131163.0
2015-07-13 10:55:00,34.74,34.74,34.71,34.73,95850.0,22.9644,22.9644,22.9446,22.9578,95850.0
2015-07-13 11:00:00,34.72,34.76,34.72,34.76,174512.0,22.9512,22.9776,22.9512,22.9776,174512.0
2015-07-13 11:05:00,34.76,34.79,34.75,34.76,166822.0,22.9776,22.9974,22.971,22.9776,166822.0
2015-07-13 11:10:00,34.75,34.77,34.72,34.72,151237.0,22.971,22.9842,22.9512,22.9512,151237.0
2015-07-13 11:15:00,34.72,34.74,34.69,34.73,113245.0,22.9512,22.9644,22.9313,22.9578,113245.0
2015-07-13 11:20:00,34.73,34.74,34.69,34.71,190389.0,22.9578,22.9644,22.9313,22.9446,190389.0
2015-07-13 11:25:00,34.71,34.72,34.68,34.71,184677.0,22.9446,22.9512,22.9247,22.9446,184677.0
2015-07-13 11:30:00,34.71,34.74,34.7,34.73,179220.0,22.9446,22.9644,22.9379,22.9578,179220.0
2015-07-13 11:35:00,34.73,34.74,34.71,34.72,118640.0,22.9578,22.9644,22.9446,22.9512,118640.0
2015-07-13 11:40:00,34.73,34.74,34.69,34.71,98513.0,22.9578,22.9644,22.9313,22.9446,98513.0
2015-07-13 11:45:00,34.71,34.73,34.7,34.72,76863.0,22.9446,22.9578,22.9379,22.9512,76863.0
2015-07-13 11:50:00,34.72,34.75,34.72,34.75,169409.0,22.9512,22.971,22.9512,22.971,169409.0
2015-07-13 11:55:00,34.75,34.77,34.73,34.76,181330.0,22.971,22.9842,22.9578,22.9776,181330.0
2015-07-13 12:00:00,34.76,34.77,34.75,34.76,76923.0,22.9776,22.9842,22.971,22.9776,76923.0
2015-07-13 12:05:00,34.76,34.76,34.73,34.73,100794.0,22.9776,22.9776,22.9578,22.9578,100794.0
2015-07-13 12:10:00,34.73,34.76,34.73,34.76,148437.0,22.9578,22.9776,22.9578,22.9776,148437.0
2015-07-13 12:15:00,34.76,34.78,34.74,34.75,146483.0,22.9776,22.9908,22.9644,22.971,146483.0
2015-07-13 12:20:00,34.74,34.75,34.73,34.73,93563.0,22.9644,22.971,22.9578,22.9578,93563.0
2015-07-13 12:25:00,34.73,34.76,34.73,34.75,79123.0,22.9578,22.9776,22.9578,22.971,79123.0
2015-07-13 12:30:00,34.75,34.77,34.72,34.72,118740.0,22.971,22.9842,22.9512,22.9512,118740.0
2015-07-13 12:35:00,34.73,34.74,34.71,34.72,65863.0,22.9578,22.9644,22.9446,22.9512,65863.0
2015-07-13 12:40:00,34.71,34.72,34.69,34.7,85162.0,22.9446,22.9512,22.9313,22.9379,85162.0
2015-07-13 12:45:00,34.7,34.7,34.69,34.7,61561.0,22.9379,22.9379,22.9313,22.9379,61561.0
2015-07-13 12:50:00,34.7,34.7,34.69,34.7,143462.0,22.9379,22.9379,22.9313,22.9379,143462.0
2015-07-13 12:55:00,34.69,34.73,34.69,34.71,135661.0,22.9313,22.9578,22.9313,22.9446,135661.0
2015-07-13 13:00:00,34.72,34.72,34.69,34.7,86093.0,22.9512,22.9512,22.9313,22.9379,86093.0
2015-07-13 13:05:00,34.7,34.73,34.7,34.73,110589.0,22.9379,22.9578,22.9379,22.9578,110589.0
2015-07-13 13:10:00,34.73,34.74,34.71,34.73,126718.0,22.9578,22.9644,22.9446,22.9578,126718.0
2015-07-13 13:15:00,34.73,34.75,34.72,34.73,84491.0,22.9578,22.971,22.9512,22.9578,84491.0
2015-07-13 13:20:00,34.73,34.75,34.72,34.75,53927.0,22.9578,22.971,22.9512,22.971,53927.0
2015-07-13 13:25:00,34.75,34.75,34.73,34.75,56981.0,22.971,22.971,22.9578,22.971,56981.0
2015-07-13 13:30:00,34.75,34.77,34.74,34.74,113382.0,22.971,22.9842,22.9644,22.9644,113382.0
2015-07-13 13:35:00,34.75,34.76,34.73,34.75,115510.0,22.971,22.9776,22.9578,22.971,115510.0
2015-07-13 13:40:00,34.74,34.75,34.72,34.73,88962.0,22.9644,22.971,22.9512,22.9578,88962.0
2015-07-13 13:45:00,34.73,34.73,34.71,34.71,58250.0,22.9578,22.9578,22.9446,22.9446,58250.0
2015-07-13 13:50:00,34.72,34.73,34.69,34.73,98523.0,22.9512,22.9578,22.9313,22.9578,98523.0
2015-07-13 13:55:00,34.72,34.73,34.7,34.71,172903.0,22.9512,22.9578,22.9379,22.9446,172903.0
2015-07-13 14:00:00,34.71,34.77,34.71,34.77,134813.0,22.9446,22.9842,22.9446,22.9842,134813.0
2015-07-13 14:05:00,34.77,34.78,34.75,34.77,134514.0,22.9842,22.9908,22.971,22.9842,134514.0
2015-07-13 14:10:00,34.77,34.8,34.77,34.8,154138.0,22.9842,23.0041,22.9842,23.0041,154138.0
2015-07-13 14:15:00,34.79,34.8,34.78,34.8,118355.0,22.9974,23.0041,22.9908,23.0041,118355.0
2015-07-13 14:20:00,34.79,34.81,34.78,34.79,228850.0,22.9974,23.0107,22.9908,22.9974,228850.0
2015-07-13 14:25:00,34.79,34.79,34.78,34.79,39045.0,22.9974,22.9974,22.9908,22.9974,39045.0
2015-07-13 14:30:00,34.79,34.8,34.78,34.8,103783.0,22.9974,23.0041,22.9908,23.0041,103783.0
2015-07-13 14:35:00,34.8,34.8,34.77,34.8,143255.0,23.0041,23.0041,22.9842,23.0041,143255.0
2015-07-13 14:40:00,34.79,34.8,34.77,34.78,116139.0,22.9974,23.0041,22.9842,22.9908,116139.0
2015-07-13 14:45:00,34.78,34.78,34.75,34.76,91086.0,22.9908,22.9908,22.971,22.9776,91086.0
2015-07-13 14:50:00,34.77,34.82,34.75,34.82,244623.0,22.9842,23.0173,22.971,23.0173,244623.0
2015-07-13 14:55:00,34.82,34.85,34.81,34.83,295893.0,23.0173,23.0371,23.0107,23.0239,295893.0
2015-07-13 15:00:00,34.83,34.83,34.79,34.82,277309.0,23.0239,23.0239,22.9974,23.0173,277309.0
2015-07-13 15:05:00,34.82,34.82,34.78,34.82,234756.0,23.0173,23.0173,22.9908,23.0173,234756.0
2015-07-13 15:10:00,34.82,34.82,34.79,34.8,188329.0,23.0173,23.0173,22.9974,23.0041,188329.0
2015-07-13 15:15:00,34.8,34.82,34.78,34.81,233748.0,23.0041,23.0173,22.9908,23.0107,233748.0
2015-07-13 15:20:00,34.81,34.84,34.77,34.84,424817.0,23.0107,23.0305,22.9842,23.0305,424817.0
2015-07-13 15:25:00,34.84,34.85,34.81,34.84,160869.0,23.0305,23.0371,23.0107,23.0305,160869.0
2015-07-13 15:30:00,34.84,34.84,34.77,34.8,394690.0,23.0305,23.0305,22.9842,23.0041,394690.0
2015-07-13 15:35:00,34.8,34.83,34.79,34.8,299082.0,23.0041,23.0239,22.9974,23.0041,299082.0
2015-07-13 15:40:00,34.8,34.82,34.8,34.82,307819.0,23.0041,23.0173,23.0041,23.0173,307819.0
2015-07-13 15:45:00,34.82,34.83,34.8,34.8,401698.0,23.0173,23.0239,23.0041,23.0041,401698.0
2015-07-13 15:50:00,34.8,34.83,34.79,34.81,589496.0,23.0041,23.0239,22.9974,23.0107,589496.0
2015-07-13 15:55:00,34.82,34.82,34.79,34.81,1388630.0,23.0173,23.0173,22.9974,23.0107,1388630.0
2015-07-14 09:30:00,34.76,34.84,34.71,34.75,747902.0,22.9776,23.0305,22.9446,22.971,747902.0
2015-07-14 09:35:00,34.75,34.81,34.74,34.81,238998.0,22.971,23.0107,22.9644,23.0107,238998.0
2015-07-14 09:40:00,34.81,34.84,34.8,34.82,191392.0,23.0107,23.0305,23.0041,23.0173,191392.0
2015-07-14 09:45:00,34.82,34.87,34.81,34.84,225390.0,23.0173,23.0503,23.0107,23.0305,225390.0
2015-07-14 09:50:00,34.84,34.84,34.78,34.79,257290.0,23.0305,23.0305,22.9908,22.9974,257290.0
2015-07-14 09:55:00,34.78,34.8,34.76,34.79,169589.0,22.9908,23.0041,22.9776,22.9974,169589.0
2015-07-14 10:00:00,34.8,34.82,34.78,34.81,255590.0,23.0041,23.0173,22.9908,23.0107,255590.0
2015-07-14 10:05:00,34.81,34.82,34.72,34.73,176223.0,23.0107,23.0173,22.9512,22.9578,176223.0
2015-07-14 10:10:00,34.73,34.8,34.72,34.77,129917.0,22.9578,23.0041,22.9512,22.9842,129917.0
2015-07-14 10:15:00,34.78,34.79,34.75,34.76,145978.0,22.9908,22.9974,22.971,22.9776,145978.0
2015-07-14 10:20:00,34.75,34.81,34.75,34.8,218333.0,22.971,23.0107,22.971,23.0041,218333.0
2015-07-14 10:25:00,34.8,34.85,34.79,34.85,186470.0,23.0041,23.0371,22.9974,23.0371,186470.0
2015-07-14 10:30:00,34.85,34.87,34.82,34.85,277640.0,23.0371,23.0503,23.0173,23.0371,277640.0
2015-07-14 10:35:00,34.84,34.85,34.82,34.83,125363.0,23.0305,23.0371,23.0173,23.0239,125363.0
2015-07-14 10:40:00,34.82,34.85,34.82,34.85,186969.0,23.0173,23.0371,23.0173,23.0371,186969.0
2015-07-14 10:45:00,34.85,34.85,34.82,34.83,285339.0,23.0371,23.0371,23.0173,23.0239,285339.0
2015-07-14 10:50:00,34.82,34.86,34.81,34.85,73228.0,23.0173,23.0437,23.0107,23.0371,73228.0
2015-07-14 10:55:00,34.86,34.86,34.81,34.84,175484.0,23.0437,23.0437,23.0107,23.0305,175484.0
2015-07-14 11:00:00,34.84,34.86,34.84,34.85,80158.0,23.0305,23.0437,23.0305,23.0371,80158.0
2015-07-14 11:05:00,34.86,34.86,34.83,34.83,85661.0,23.0437,23.0437,23.0239,23.0239,85661.0
2015-07-14 11:10:00,34.84,34.85,34.81,34.82,193446.0,23.0305,23.0371,23.0107,23.0173,193446.0
2015-07-14 11:15:00,34.82,34.85,34.81,34.82,200176.0,23.0173,23.0371,23.0107,23.0173,200176.0
2015-07-14 11:20:00,34.83,34.83,34.81,34.82,91505.0,23.0239,23.0239,23.0107,23.0173,91505.0
2015-07-14 11:25:00,34.82,34.85,34.8,34.84,110949.0,23.0173,23.0371,23.0041,23.0305,110949.0
2015-07-14 11:30:00,34.84,34.85,34.82,34.82,118373.0,23.0305,23.0371,23.0173,23.0173,118373.0
2015-07-14 11:35:00,34.82,34.83,34.81,34.82,70950.0,23.0173,23.0239,23.0107,23.0173,70950.0
2015-07-14 11:40:00,34.81,34.82,34.8,34.8,94431.0,23.0107,23.0173,23.0041,23.0041,94431.0
2015-07-14 11:45:00,34.8,34.83,34.8,34.81,103619.0,23.0041,23.0239,23.0041,23.0107,103619.0
2015-07-14 11:50:00,34.81,34.84,34.81,34.84,60936.0,23.0107,23.0305,23.0107,23.0305,60936.0
2015-07-14 11:55:00,34.83,34.84,34.82,34.83,40943.0,23.0239,23.0305,23.0173,23.0239,40943.0
2015-07-14 12:00:00,34.83,34.86,34.82,34.84,127463.0,23.0239,23.0437,23.0173,23.0305,127463.0
2015-07-14 12:05:00,34.84,34.86,34.83,34.85,73988.0,23.0305,23.0437,23.0239,23.0371,73988.0
2015-07-14 12:10:00,34.85,34.85,34.81,34.82,120853.0,23.0371,23.0371,23.0107,23.0173,120853.0
2015-07-14 12:15:00,34.81,34.84,34.81,34.83,63196.0,23.0107,23.0305,23.0107,23.0239,63196.0
2015-07-14 12:20:00,34.83,34.84,34.82,34.82,114064.0,23.0239,23.0305,23.0173,23.0173,114064.0
2015-07-14 12:25:00,34.82,34.83,34.8,34.8,98580.0,23.0173,23.0239,23.0041,23.0041,98580.0
2015-07-14 12:30:00,34.8,34.81,34.79,34.8,56307.0,23.0041,23.0107,22.9974,23.0041,56307.0
2015-07-14 12:35:00,34.79,34.81,34.79,34.79,163544.0,22.9974,23.0107,22.9974,22.9974,163544.0
2015-07-14 12:40:00,34.8,34.82,34.79,34.8,103504.0,23.0041,23.0173,22.9974,23.0041,103504.0
2015-07-14 12:45:00,34.8,34.81,34.78,34.8,245153.0,23.0041,23.0107,22.9908,23.0041,245153.0
2015-07-14 12:50:00,34.8,34.82,34.79,34.82,49159.0,23.0041,23.0173,22.9974,23.0173,49159.0
2015-07-14 12:55:00,34.82,34.84,34.81,34.82,115737.0,23.0173,23.0305,23.0107,23.0173,115737.0
2015-07-14 13:00:00,34.83,34.83,34.8,34.8,50542.0,23.0239,23.0239,23.0041,23.0041,50542.0
2015-07-14 13:05:00,34.8,34.84,34.8,34.82,125917.0,23.0041,23.0305,23.0041,23.0173,125917.0
2015-07-14 13:10:00,34.82,34.84,34.81,34.83,122638.0,23.0173,23.0305,23.0107,23.0239,122638.0
2015-07-14 13:15:00,34.83,34.83,34.81,34.82,55507.0,23.0239,23.0239,23.0107,23.0173,55507.0
2015-07-14 13:20:00,34.81,34.82,34.81,34.82,19148.0,23.0107,23.0173,23.0107,23.0173,19148.0
2015-07-14 13:25:00,34.82,34.83,34.81,34.83,52102.0,23.0173,23.0239,23.0107,23.0239,52102.0
2015-07-14 13:30:00,34.83,34.86,34.82,34.86,150806.0,23.0239,23.0437,23.0173,23.0437,150806.0
2015-07-14 13:35:00,34.86,34.87,34.85,34.87,79708.0,23.0437,23.0503,23.0371,23.0503,79708.0
2015-07-14 13:40:00,34.87,34.87,34.86,34.87,66642.0,23.0503,23.0503,23.0437,23.0503,66642.0
2015-07-14 13:45:00,34.87,34.87,34.86,34.87,42019.0,23.0503,23.0503,23.0437,23.0503,42019.0
2015-07-14 13:50:00,34.87,34.88,34.86,34.88,50820.0,23.0503,23.0569,23.0437,23.0569,50820.0
2015-07-14 13:55:00,34.88,34.9,34.87,34.9,181510.0,23.0569,23.0702,23.0503,23.0702,181510.0
2015-07-14 14:00:00,34.9,34.92,34.89,34.92,193055.0,23.0702,23.0834,23.0635,23.0834,193055.0
2015-07-14 14:05:00,34.93,34.97,34.92,34.97,201929.0,23.09,23.1164,23.0834,23.1164,201929.0
2015-07-14 14:10:00,34.97,34.97,34.96,34.97,91400.0,23.1164,23.1164,23.1098,23.1164,91400.0
2015-07-14 14:15:00,34.97,34.98,34.96,34.98,81679.0,23.1164,23.123,23.1098,23.123,81679.0
2015-07-14 14:20:00,34.98,34.98,34.96,34.98,268647.0,23.123,23.123,23.1098,23.123,268647.0
2015-07-14 14:25:00,34.98,35.0,34.97,34.99,113318.0,23.123,23.1363,23.1164,23.1296,113318.0
2015-07-14 14:30:00,35.0,35.02,34.98,35.02,870875.0,23.1363,23.1495,23.123,23.1495,870875.0
2015-07-14 14:35:00,35.02,35.05,35.01,35.04,258312.0,23.1495,23.1693,23.1429,23.1627,258312.0
2015-07-14 14:40:00,35.04,35.07,35.03,35.07,219562.0,23.1627,23.1825,23.1561,23.1825,219562.0
2015-07-14 14:45:00,35.07,35.08,35.05,35.06,272351.0,23.1825,23.1891,23.1693,23.1759,272351.0
2015-07-14 14:50:00,35.06,35.09,35.05,35.07,315326.0,23.1759,23.1958,23.1693,23.1825,315326.0
2015-07-14 14:55:00,35.08,35.08,35.06,35.07,182564.0,23.1891,23.1891,23.1759,23.1825,182564.0
2015-07-14 15:00:00,35.07,35.09,35.06,35.09,242248.0,23.1825,23.1958,23.1759,23.1958,242248.0
2015-07-14 15:05:00,35.09,35.09,35.07,35.08,191410.0,23.1958,23.1958,23.1825,23.1891,191410.0
2015-07-14 15:10:00,35.08,35.1,35.07,35.09,171658.0,23.1891,23.2024,23.1825,23.1958,171658.0
2015-07-14 15:15:00,35.09,35.14,35.09,35.13,441471.0,23.1958,23.2288,23.1958,23.2222,441471.0
2015-07-14 15:20:00,35.14,35.15,35.13,35.15,421904.0,23.2288,23.2354,23.2222,23.2354,421904.0
2015-07-14 15:25:00,35.14,35.15,35.13,35.13,294646.0,23.2288,23.2354,23.2222,23.2222,294646.0
2015-07-14 15:30:00,35.14,35.15,35.12,35.12,497083.0,23.2288,23.2354,23.2156,23.2156,497083.0
2015-07-14 15:35:00,35.12,35.13,35.09,35.09,376021.0,23.2156,23.2222,23.1958,23.1958,376021.0
2015-07-14 15:40:00,35.1,35.12,35.06,35.07,394042.0,23.2024,23.2156,23.1759,23.1825,394042.0
2015-07-14 15:45:00,35.08,35.09,35.06,35.09,488232.0,23.1891,23.1958,23.1759,23.1958,488232.0
2015-07-14 15:50:00,35.09,35.09,35.05,35.08,701346.0,23.1958,23.1958,23.1693,23.1891,701346.0
2015-07-14 15:55:00,35.08,35.09,35.06,35.07,1193643.0,23.1891,23.1958,23.1759,23.1825,1193643.0
2015-07-15 09:30:00,35.02,35.07,34.96,35.06,729070.0,23.1495,23.1825,23.1098,23.1759,729070.0
2015-07-15 09:35:00,35.05,35.06,34.9,34.94,701308.0,23.1693,23.1759,23.0702,23.0966,701308.0
2015-07-15 09:40:00,34.94,35.0,34.93,34.97,406876.0,23.0966,23.1363,23.09,23.1164,406876.0
2015-07-15 09:45:00,34.97,35.03,34.96,34.96,341965.0,23.1164,23.1561,23.1098,23.1098,341965.0
2015-07-15 09:50:00,34.96,35.01,34.96,34.98,136545.0,23.1098,23.1429,23.1098,23.123,136545.0
2015-07-15 09:55:00,34.98,35.0,34.95,34.99,148507.0,23.123,23.1363,23.1032,23.1296,148507.0
2015-07-15 10:00:00,35.0,35.02,34.98,35.0,140832.0,23.1363,23.1495,23.123,23.1363,140832.0
2015-07-15 10:05:00,35.01,35.01,34.98,35.0,192285.0,23.1429,23.1429,23.123,23.1363,192285.0
2015-07-15 10:10:00,35.01,35.01,34.98,35.01,206128.0,23.1429,23.1429,23.123,23.1429,206128.0
2015-07-15 10:15:00,35.01,35.01,35.0,35.01,178396.0,23.1429,23.1429,23.1363,23.1429,178396.0
2015-07-15 10:20:00,35.0,35.03,34.98,35.02,305140.0,23.1363,23.1561,23.123,23.1495,305140.0
2015-07-15 10:25:00,35.02,35.04,35.0,35.02,231579.0,23.1495,23.1627,23.1363,23.1495,231579.0
2015-07-15 10:30:00,35.02,35.03,35.0,35.03,82605.0,23.1495,23.1561,23.1363,23.1561,82605.0
2015-07-15 10:35:00,35.03,35.07,35.01,35.06,279795.0,23.1561,23.1825,23.1429,23.1759,279795.0
2015-07-15 10:40:00,35.06,35.12,35.05,35.06,442557.0,23.1759,23.2156,23.1693,23.1759,442557.0
2015-07-15 10:45:00,35.07,35.07,35.04,35.06,602147.0,23.1825,23.1825,23.1627,23.1759,602147.0
2015-07-15 10:50:00,35.06,35.1,35.05,35.09,257173.0,23.1759,23.2024,23.1693,23.1958,257173.0
2015-07-15 10:55:00,35.09,35.1,35.07,35.09,107935.0,23.1958,23.2024,23.1825,23.1958,107935.0
2015-07-15 11:00:00,35.09,35.1,35.06,35.07,113364.0,23.1958,23.2024,23.1759,23.1825,113364.0
2015-07-15 11:05:00,35.06,35.08,35.04,35.07,237472.0,23.1759,23.1891,23.1627,23.1825,237472.0
2015-07-15 11:10:00,35.07,35.08,35.03,35.04,160928.0,23.1825,23.1891,23.1561,23.1627,160928.0
2015-07-15 11:15:00,35.04,35.04,34.99,35.0,514523.0,23.1627,23.1627,23.1296,23.1363,514523.0
2015-07-15 11:20:00,35.0,35.05,34.97,35.02,391341.0,23.1363,23.1693,23.1164,23.1495,391341.0
2015-07-15 11:25:00,35.02,35.02,34.99,35.02,96620.0,23.1495,23.1495,23.1296,23.1495,96620.0
2015-07-15 11:30:00,35.02,35.02,35.01,35.02,59587.0,23.1495,23.1495,23.1429,23.1495,59587.0
2015-07-15 11:35:00,35.02,35.04,35.01,35.03,86025.0,23.1495,23.1627,23.1429,23.1561,86025.0
2015-07-15 11:40:00,35.04,35.04,35.03,35.04,47937.0,23.1627,23.1627,23.1561,23.1627,47937.0
2015-07-15 11:45:00,35.04,35.05,35.01,35.04,228825.0,23.1627,23.1693,23.1429,23.1627,228825.0
2015-07-15 11:50:00,35.04,35.07,35.03,35.05,178968.0,23.1627,23.1825,23.1561,23.1693,178968.0
2015-07-15 11:55:00,35.05,35.06,35.05,35.05,72018.0,23.1693,23.1759,23.1693,23.1693,72018.0
2015-07-15 12:00:00,35.05,35.06,35.03,35.04,183943.0,23.1693,23.1759,23.1561,23.1627,183943.0
2015-07-15 12:05:00,35.03,35.04,35.02,35.02,86398.0,23.1561,23.1627,23.1495,23.1495,86398.0
2015-07-15 12:10:00,35.02,35.04,35.02,35.04,153840.0,23.1495,23.1627,23.1495,23.1627,153840.0
2015-07-15 12:15:00,35.04,35.04,35.03,35.04,28686.0,23.1627,23.1627,23.1561,23.1627,28686.0
2015-07-15 12:20:00,35.04,35.05,35.03,35.05,56978.0,23.1627,23.1693,23.1561,23.1693,56978.0
2015-07-15 12:25:00,35.05,35.07,35.04,35.06,211138.0,23.1693,23.1825,23.1627,23.1759,211138.0
2015-07-15 12:30:00,35.05,35.08,35.05,35.06,139172.0,23.1693,23.1891,23.1693,23.1759,139172.0
2015-07-15 12:35:00,35.05,35.08,35.05,35.08,66760.0,23.1693,23.1891,23.1693,23.1891,66760.0
2015-07-15 12:40:00,35.07,35.09,35.07,35.09,101592.0,23.1825,23.1958,23.1825,23.1958,101592.0
2015-07-15 12:45:00,35.08,35.1,35.08,35.1,159341.0,23.1891,23.2024,23.1891,23.2024,159341.0
2015-07-15 12:50:00,35.1,35.1,35.08,35.1,186061.0,23.2024,23.2024,23.1891,23.2024,186061.0
2015-07-15 12:55:00,35.1,35.1,35.09,35.09,53050.0,23.2024,23.2024,23.1958,23.1958,53050.0
2015-07-15 13:00:00,35.09,35.1,35.07,35.08,107852.0,23.1958,23.2024,23.1825,23.1891,107852.0
2015-07-15 13:05:00,35.07,35.08,35.05,35.07,116547.0,23.1825,23.1891,23.1693,23.1825,116547.0
2015-07-15 13:10:00,35.07,35.08,35.05,35.07,126717.0,23.1825,23.1891,23.1693,23.1825,126717.0
2015-07-15 13:15:00,35.08,35.08,35.05,35.05,75183.0,23.1891,23.1891,23.1693,23.1693,75183.0
2015-07-15 13:20:00,35.05,35.06,35.04,35.05,78228.0,23.1693,23.1759,23.1627,23.1693,78228.0
2015-07-15 13:25:00,35.05,35.06,35.04,35.06,139811.0,23.1693,23.1759,23.1627,23.1759,139811.0
2015-07-15 13:30:00,35.05,35.06,35.03,35.05,166282.0,23.1693,23.1759,23.1561,23.1693,166282.0
2015-07-15 13:35:00,35.04,35.05,35.02,35.02,106873.0,23.1627,23.1693,23.1495,23.1495,106873.0
2015-07-15 13:40:00,35.02,35.05,35.02,35.05,103487.0,23.1495,23.1693,23.1495,23.1693,103487.0
2015-07-15 13:45:00,35.05,35.05,35.02,35.03,70488.0,23.1693,23.1693,23.1495,23.1561,70488.0
2015-07-15 13:50:00,35.03,35.03,35.01,35.03,95464.0,23.1561,23.1561,23.1429,23.1561,95464.0
2015-07-15 13:55:00,35.03,35.03,35.01,35.02,51114.0,23.1561,23.1561,23.1429,23.1495,51114.0
2015-07-15 14:00:00,35.02,35.03,35.01,35.02,70050.0,23.1495,23.1561,23.1429,23.1495,70050.0
2015-07-15 14:05:00,35.02,35.03,35.01,35.02,58727.0,23.1495,23.1561,23.1429,23.1495,58727.0
2015-07-15 14:10:00,35.02,35.03,35.0,35.01,72316.0,23.1495,23.1561,23.1363,23.1429,72316.0
2015-07-15 14:15:00,35.01,35.03,35.0,35.02,60137.0,23.1429,23.1561,23.1363,23.1495,60137.0
2015-07-15 14:20:00,35.02,35.04,35.02,35.03,95254.0,23.1495,23.1627,23.1495,23.1561,95254.0
2015-07-15 14:25:00,35.04,35.04,35.01,35.03,173891.0,23.1627,23.1627,23.1429,23.1561,173891.0
2015-07-15 14:30:00,35.04,35.04,34.99,34.99,132348.0,23.1627,23.1627,23.1296,23.1296,132348.0
2015-07-15 14:35:00,34.99,35.0,34.98,35.0,259610.0,23.1296,23.1363,23.123,23.1363,259610.0
2015-07-15 14:40:00,35.0,35.0,34.95,34.99,308982.0,23.1363,23.1363,23.1032,23.1296,308982.0
2015-07-15 14:45:00,34.98,34.99,34.95,34.97,297636.0,23.123,23.1296,23.1032,23.1164,297636.0
2015-07-15 14:50:00,34.97,34.98,34.94,34.98,176613.0,23.1164,23.123,23.0966,23.123,176613.0
2015-07-15 14:55:00,34.97,35.01,34.97,35.01,216833.0,23.1164,23.1429,23.1164,23.1429,216833.0
2015-07-15 15:00:00,35.01,35.02,34.99,35.01,187631.0,23.1429,23.1495,23.1296,23.1429,187631.0
2015-07-15 15:05:00,35.01,35.01,34.97,34.98,180296.0,23.1429,23.1429,23.1164,23.123,180296.0
2015-07-15 15:10:00,34.98,35.01,34.97,35.0,205407.0,23.123,23.1429,23.1164,23.1363,205407.0
2015-07-15 15:15:00,35.0,35.02,34.99,35.01,192122.0,23.1363,23.1495,23.1296,23.1429,192122.0
2015-07-15 15:20:00,35.01,35.02,34.99,35.01,153061.0,23.1429,23.1495,23.1296,23.1429,153061.0
2015-07-15 15:25:00,35.01,35.04,35.0,35.04,167300.0,23.1429,23.1627,23.1363,23.1627,167300.0
2015-07-15 15:30:00,35.04,35.05,35.01,35.03,297235.0,23.1627,23.1693,23.1429,23.1561,297235.0
2015-07-15 15:35:00,35.04,35.05,35.01,35.03,395108.0,23.1627,23.1693,23.1429,23.1561,395108.0
2015-07-15 15:40:00,35.03,35.04,34.99,35.01,290776.0,23.1561,23.1627,23.1296,23.1429,290776.0
2015-07-15 15:45:00,35.01,35.01,34.98,35.01,490896.0,23.1429,23.1429,23.123,23.1429,490896.0
2015-07-15 15:50:00,35.01,35.02,35.0,35.0,513656.0,23.1429,23.1495,23.1363,23.1363,513656.0
2015-07-15 15:55:00,35.01,35.01,34.97,35.0,1373941.0,23.1429,23.1429,23.1164,23.1363,1373941.0
2015-07-16 09:30:00,35.14,35.2,35.1,35.14,657917.0,23.2288,23.2685,23.2024,23.2288,657917.0
2015-07-16 09:35:00,35.14,35.16,35.1,35.11,203798.0,23.2288,23.242,23.2024,23.209,203798.0
2015-07-16 09:40:00,35.11,35.16,35.1,35.15,267427.0,23.209,23.242,23.2024,23.2354,267427.0
2015-07-16 09:45:00,35.15,35.16,35.08,35.09,471346.0,23.2354,23.242,23.1891,23.1958,471346.0
2015-07-16 09:50:00,35.09,35.1,35.05,35.08,258987.0,23.1958,23.2024,23.1693,23.1891,258987.0
2015-07-16 09:55:00,35.08,35.09,35.05,35.06,254690.0,23.1891,23.1958,23.1693,23.1759,254690.0
2015-07-16 10:00:00,35.07,35.12,35.05,35.12,283131.0,23.1825,23.2156,23.1693,23.2156,283131.0
2015-07-16 10:05:00,35.11,35.12,35.06,35.11,224137.0,23.209,23.2156,23.1759,23.209,224137.0
2015-07-16 10:10:00,35.11,35.11,35.03,35.04,417062.0,23.209,23.209,23.1561,23.1627,417062.0
2015-07-16 10:15:00,35.04,35.07,35.03,35.05,94983.0,23.1627,23.1825,23.1561,23.1693,94983.0
2015-07-16 10:20:00,35.05,35.09,35.05,35.08,159643.0,23.1693,23.1958,23.1693,23.1891,159643.0
2015-07-16 10:25:00,35.08,35.09,35.06,35.07,131969.0,23.1891,23.1958,23.1759,23.1825,131969.0
2015-07-16 10:30:00,35.06,35.08,35.05,35.05,80498.0,23.1759,23.1891,23.1693,23.1693,80498.0
2015-07-16 10:35:00,35.05,35.09,35.05,35.08,199506.0,23.1693,23.1958,23.1693,23.1891,199506.0
2015-07-16 10:40:00,35.09,35.09,35.07,35.08,122533.0,23.1958,23.1958,23.1825,23.1891,122533.0
2015-07-16 10:45:00,35.08,35.09,35.05,35.08,203688.0,23.1891,23.1958,23.1693,23.1891,203688.0
2015-07-16 10:50:00,35.08,35.09,35.07,35.09,159784.0,23.1891,23.1958,23.1825,23.1958,159784.0
2015-07-16 10:55:00,35.09,35.1,35.07,35.09,150784.0,23.1958,23.2024,23.1825,23.1958,150784.0
2015-07-16 11:00:00,35.09,35.1,35.08,35.09,73248.0,23.1958,23.2024,23.1891,23.1958,73248.0
2015-07-16 11:05:00,35.09,35.1,35.07,35.07,169269.0,23.1958,23.2024,23.1825,23.1825,169269.0
2015-07-16 11:10:00,35.07,35.1,35.07,35.08,174858.0,23.1825,23.2024,23.1825,23.1891,174858.0
2015-07-16 11:15:00,35.08,35.09,35.06,35.08,168101.0,23.1891,23.1958,23.1759,23.1891,168101.0
2015-07-16 11:20:00,35.08,35.1,35.06,35.06,123493.0,23.1891,23.2024,23.1759,23.1759,123493.0
2015-07-16 11:25:00,35.06,35.1,35.05,35.1,168997.0,23.1759,23.2024,23.1693,23.2024,168997.0
2015-07-16 11:30:00,35.1,35.12,35.1,35.1,91125.0,23.2024,23.2156,23.2024,23.2024,91125.0
2015-07-16 11:35:00,35.1,35.12,35.1,35.12,79927.0,23.2024,23.2156,23.2024,23.2156,79927.0
2015-07-16 11:40:00,35.12,35.13,35.1,35.13,153732.0,23.2156,23.2222,23.2024,23.2222,153732.0
2015-07-16 11:45:00,35.13,35.15,35.12,35.15,102535.0,23.2222,23.2354,23.2156,23.2354,102535.0
2015-07-16 11:50:00,35.15,35.15,35.12,35.13,49684.0,23.2354,23.2354,23.2156,23.2222,49684.0
2015-07-16 11:55:00,35.13,35.14,35.12,35.13,97345.0,23.2222,23.2288,23.2156,23.2222,97345.0
2015-07-16 12:00:00,35.12,35.13,35.12,35.13,55429.0,23.2156,23.2222,23.2156,23.2222,55429.0
2015-07-16 12:05:00,35.13,35.13,35.11,35.12,72083.0,23.2222,23.2222,23.209,23.2156,72083.0
2015-07-16 12:10:00,35.12,35.14,35.11,35.14,81858.0,23.2156,23.2288,23.209,23.2288,81858.0
2015-07-16 12:15:00,35.14,35.14,35.13,35.13,39673.0,23.2288,23.2288,23.2222,23.2222,39673.0
2015-07-16 12:20:00,35.13,35.16,35.13,35.16,133369.0,23.2222,23.242,23.2222,23.242,133369.0
2015-07-16 12:25:00,35.16,35.16,35.15,35.16,51918.0,23.242,23.242,23.2354,23.242,51918.0
2015-07-16 12:30:00,35.16,35.17,35.14,35.16,177331.0,23.242,23.2486,23.2288,23.242,177331.0
2015-07-16 12:35:00,35.15,35.17,35.15,35.16,89447.0,23.2354,23.2486,23.2354,23.242,89447.0
2015-07-16 12:40:00,35.16,35.17,35.14,35.15,170793.0,23.242,23.2486,23.2288,23.2354,170793.0
2015-07-16 12:45:00,35.15,35.15,35.14,35.15,38680.0,23.2354,23.2354,23.2288,23.2354,38680.0
2015-07-16 12:50:00,35.15,35.15,35.11,35.12,148428.0,23.2354,23.2354,23.209,23.2156,148428.0
2015-07-16 12:55:00,35.12,35.12,35.09,35.1,142397.0,23.2156,23.2156,23.1958,23.2024,142397.0
2015-07-16 13:00:00,35.09,35.13,35.09,35.12,105771.0,23.1958,23.2222,23.1958,23.2156,105771.0
2015-07-16 13:05:00,35.12,35.12,35.11,35.11,17918.0,23.2156,23.2156,23.209,23.209,17918.0
2015-07-16 13:10:00,35.12,35.14,35.11,35.13,85730.0,23.2156,23.2288,23.209,23.2222,85730.0
2015-07-16 13:15:00,35.12,35.13,35.1,35.1,128217.0,23.2156,23.2222,23.2024,23.2024,128217.0
2015-07-16 13:20:00,35.1,35.11,35.09,35.09,72923.0,23.2024,23.209,23.1958,23.1958,72923.0
2015-07-16 13:25:00,35.09,35.1,35.09,35.1,132228.0,23.1958,23.2024,23.1958,23.2024,132228.0
2015-07-16 13:30:00,35.1,35.1,35.09,35.09,72383.0,23.2024,23.2024,23.1958,23.1958,72383.0
2015-07-16 13:35:00,35.09,35.1,35.05,35.05,243857.0,23.1958,23.2024,23.1693,23.1693,243857.0
2015-07-16 13:40:00,35.05,35.07,35.05,35.05,154856.0,23.1693,23.1825,23.1693,23.1693,154856.0
2015-07-16 13:45:00,35.05,35.07,35.04,35.05,413513.0,23.1693,23.1825,23.1627,23.1693,413513.0
2015-07-16 13:50:00,35.05,35.07,35.04,35.04,370202.0,23.1693,23.1825,23.1627,23.1627,370202.0
2015-07-16 13:55:00,35.05,35.06,35.03,35.03,428179.0,23.1693,23.1759,23.1561,23.1561,428179.0
2015-07-16 14:00:00,35.04,35.04,35.03,35.03,50394.0,23.1627,23.1627,23.1561,23.1561,50394.0
2015-07-16 14:05:00,35.04,35.05,35.03,35.04,130461.0,23.1627,23.1693,23.1561,23.1627,130461.0
2015-07-16 14:10:00,35.05,35.05,35.04,35.05,69074.0,23.1693,23.1693,23.1627,23.1693,69074.0
2015-07-16 14:15:00,35.05,35.05,35.04,35.04,54211.0,23.1693,23.1693,23.1627,23.1627,54211.0
2015-07-16 14:20:00,35.05,35.05,35.04,35.04,54365.0,23.1693,23.1693,23.1627,23.1627,54365.0
2015-07-16 14:25:00,35.04,35.05,35.04,35.04,59657.0,23.1627,23.1693,23.1627,23.1627,59657.0
2015-07-16 14:30:00,35.05,35.05,35.04,35.05,191881.0,23.1693,23.1693,23.1627,23.1693,191881.0
2015-07-16 14:35:00,35.05,35.05,35.04,35.04,72584.0,23.1693,23.1693,23.1627,23.1627,72584.0
2015-07-16 14:40:00,35.05,35.05,35.04,35.04,154732.0,23.1693,23.1693,23.1627,23.1627,154732.0
2015-07-16 14:45:00,35.05,35.07,35.04,35.07,261486.0,23.1693,23.1825,23.1627,23.1825,261486.0
2015-07-16 14:50:00,35.07,35.07,35.06,35.07,71616.0,23.1825,23.1825,23.1759,23.1825,71616.0
2015-07-16 14:55:00,35.07,35.08,35.04,35.08,194344.0,23.1825,23.1891,23.1627,23.1891,194344.0
2015-07-16 15:00:00,35.07,35.09,35.06,35.09,172064.0,23.1825,23.1958,23.1759,23.1958,172064.0
2015-07-16 15:05:00,35.08,35.09,35.07,35.07,109303.0,23.1891,23.1958,23.1825,23.1825,109303.0
2015-07-16 15:10:00,35.08,35.09,35.07,35.09,122624.0,23.1891,23.1958,23.1825,23.1958,122624.0
2015-07-16 15:15:00,35.09,35.12,35.08,35.1,279100.0,23.1958,23.2156,23.1891,23.2024,279100.0
2015-07-16 15:20:00,35.1,35.11,35.1,35.1,68784.0,23.2024,23.209,23.2024,23.2024,68784.0
2015-07-16 15:25:00,35.11,35.13,35.1,35.11,358071.0,23.209,23.2222,23.2024,23.209,358071.0
2015-07-16 15:30:00,35.11,35.12,35.11,35.11,142921.0,23.209,23.2156,23.209,23.209,142921.0
2015-07-16 15:35:00,35.12,35.12,35.11,35.11,98307.0,23.2156,23.2156,23.209,23.209,98307.0
2015-07-16 15:40:00,35.12,35.13,35.11,35.12,232556.0,23.2156,23.2222,23.209,23.2156,232556.0
2015-07-16 15:45:00,35.12,35.13,35.1,35.12,330492.0,23.2156,23.2222,23.2024,23.2156,330492.0
2015-07-16 15:50:00,35.12,35.12,35.11,35.11,255702.0,23.2156,23.2156,23.209,23.209,255702.0
2015-07-16 15:55:00,35.11,35.12,35.09,35.11,1028562.0,23.209,23.2156,23.1958,23.209,1028562.0
2015-07-17 09:30:00,35.01,35.02,34.94,34.95,1410942.0,23.1429,23.1495,23.0966,23.1032,1410942.0
2015-07-17 09:35:00,34.94,34.97,34.91,34.92,282759.0,23.0966,23.1164,23.0768,23.0834,282759.0
2015-07-17 09:40:00,34.93,35.0,34.92,34.99,251354.0,23.09,23.1363,23.0834,23.1296,251354.0
2015-07-17 09:45:00,35.0,35.0,34.96,34.99,255611.0,23.1363,23.1363,23.1098,23.1296,255611.0
2015-07-17 09:50:00,34.99,35.02,34.98,35.01,425088.0,23.1296,23.1495,23.123,23.1429,425088.0
2015-07-17 09:55:00,35.0,35.02,34.98,35.01,284926.0,23.1363,23.1495,23.123,23.1429,284926.0
2015-07-17 10:00:00,35.02,35.03,34.98,35.03,175177.0,23.1495,23.1561,23.123,23.1561,175177.0
2015-07-17 10:05:00,35.03,35.06,35.02,35.02,117446.0,23.1561,23.1759,23.1495,23.1495,117446.0
2015-07-17 10:10:00,35.02,35.02,34.99,35.0,163116.0,23.1495,23.1495,23.1296,23.1363,163116.0
2015-07-17 10:15:00,34.99,35.01,34.98,35.01,246374.0,23.1296,23.1429,23.123,23.1429,246374.0
2015-07-17 10:20:00,35.01,35.02,34.99,35.0,168886.0,23.1429,23.1495,23.1296,23.1363,168886.0
2015-07-17 10:25:00,35.0,35.01,34.99,34.99,241004.0,23.1363,23.1429,23.1296,23.1296,241004.0
2015-07-17 10:30:00,34.99,35.0,34.96,34.97,205927.0,23.1296,23.1363,23.1098,23.1164,205927.0
2015-07-17 10:35:00,34.98,35.01,34.97,35.01,252465.0,23.123,23.1429,23.1164,23.1429,252465.0
2015-07-17 10:40:00,35.01,35.01,34.99,35.0,139434.0,23.1429,23.1429,23.1296,23.1363,139434.0
2015-07-17 10:45:00,35.0,35.01,34.99,35.0,143881.0,23.1363,23.1429,23.1296,23.1363,143881.0
2015-07-17 10:50:00,35.0,35.01,34.97,34.97,198903.0,23.1363,23.1429,23.1164,23.1164,198903.0
2015-07-17 10:55:00,34.97,34.98,34.95,34.97,212305.0,23.1164,23.123,23.1032,23.1164,212305.0
2015-07-17 11:00:00,34.97,34.98,34.96,34.98,105740.0,23.1164,23.123,23.1098,23.123,105740.0
2015-07-17 11:05:00,34.98,34.98,34.96,34.97,91273.0,23.123,23.123,23.1098,23.1164,91273.0
2015-07-17 11:10:00,34.97,34.97,34.95,34.96,82784.0,23.1164,23.1164,23.1032,23.1098,82784.0
2015-07-17 11:15:00,34.95,34.98,34.95,34.98,116747.0,23.1032,23.123,23.1032,23.123,116747.0
2015-07-17 11:20:00,34.98,35.01,34.97,35.01,109440.0,23.123,23.1429,23.1164,23.1429,109440.0
2015-07-17 11:25:00,35.01,35.02,35.0,35.01,138592.0,23.1429,23.1495,23.1363,23.1429,138592.0
2015-07-17 11:30:00,35.02,35.02,34.99,35.02,178697.0,23.1495,23.1495,23.1296,23.1495,178697.0
2015-07-17 11:35:00,35.01,35.02,35.0,35.01,59293.0,23.1429,23.1495,23.1363,23.1429,59293.0
2015-07-17 11:40:00,35.01,35.01,35.0,35.0,51713.0,23.1429,23.1429,23.1363,23.1363,51713.0
2015-07-17 11:45:00,35.01,35.01,34.98,35.0,101996.0,23.1429,23.1429,23.123,23.1363,101996.0
2015-07-17 11:50:00,35.0,35.02,34.99,35.01,90312.0,23.1363,23.1495,23.1296,23.1429,90312.0
2015-07-17 11:55:00,35.01,35.02,35.0,35.01,95149.0,23.1429,23.1495,23.1363,23.1429,95149.0
2015-07-17 12:00:00,35.01,35.01,34.99,35.01,122140.0,23.1429,23.1429,23.1296,23.1429,122140.0
2015-07-17 12:05:00,35.0,35.02,35.0,35.0,73227.0,23.1363,23.1495,23.1363,23.1363,73227.0
2015-07-17 12:10:00,35.0,35.01,34.97,35.0,87852.0,23.1363,23.1429,23.1164,23.1363,87852.0
2015-07-17 12:15:00,35.0,35.01,34.99,35.01,32638.0,23.1363,23.1429,23.1296,23.1429,32638.0
2015-07-17 12:20:00,35.0,35.01,34.98,35.0,101292.0,23.1363,23.1429,23.123,23.1363,101292.0
2015-07-17 12:25:00,35.0,35.01,34.99,34.99,79961.0,23.1363,23.1429,23.1296,23.1296,79961.0
2015-07-17 12:30:00,34.99,35.02,34.98,35.01,85717.0,23.1296,23.1495,23.123,23.1429,85717.0
2015-07-17 12:35:00,35.01,35.02,35.0,35.01,88777.0,23.1429,23.1495,23.1363,23.1429,88777.0
2015-07-17 12:40:00,35.01,35.01,35.0,35.01,115496.0,23.1429,23.1429,23.1363,23.1429,115496.0
2015-07-17 12:45:00,35.01,35.03,35.0,35.01,94502.0,23.1429,23.1561,23.1363,23.1429,94502.0
2015-07-17 12:50:00,35.02,35.03,35.01,35.02,50933.0,23.1495,23.1561,23.1429,23.1495,50933.0
2015-07-17 12:55:00,35.02,35.03,35.01,35.02,74103.0,23.1495,23.1561,23.1429,23.1495,74103.0
2015-07-17 13:00:00,35.02,35.03,35.02,35.02,34004.0,23.1495,23.1561,23.1495,23.1495,34004.0
2015-07-17 13:05:00,35.02,35.03,35.02,35.02,23160.0,23.1495,23.1561,23.1495,23.1495,23160.0
2015-07-17 13:10:00,35.02,35.03,35.01,35.01,128029.0,23.1495,23.1561,23.1429,23.1429,128029.0
2015-07-17 13:15:00,35.01,35.03,35.0,35.02,190500.0,23.1429,23.1561,23.1363,23.1495,190500.0
2015-07-17 13:20:00,35.02,35.04,35.01,35.01,70157.0,23.1495,23.1627,23.1429,23.1429,70157.0
2015-07-17 13:25:00,35.02,35.02,35.0,35.0,39381.0,23.1495,23.1495,23.1363,23.1363,39381.0
2015-07-17 13:30:00,35.0,35.01,34.99,35.0,40301.0,23.1363,23.1429,23.1296,23.1363,40301.0
2015-07-17 13:35:00,35.01,35.02,34.99,35.0,86287.0,23.1429,23.1495,23.1296,23.1363,86287.0
2015-07-17 13:40:00,35.0,35.01,34.99,35.0,49379.0,23.1363,23.1429,23.1296,23.1363,49379.0
2015-07-17 13:45:00,35.0,35.0,34.98,34.98,151003.0,23.1363,23.1363,23.123,23.123,151003.0
2015-07-17 13:50:00,34.99,35.01,34.98,35.01,56861.0,23.1296,23.1429,23.123,23.1429,56861.0
2015-07-17 13:55:00,35.0,35.01,34.99,35.0,71872.0,23.1363,23.1429,23.1296,23.1363,71872.0
2015-07-17 14:00:00,35.0,35.01,34.99,35.0,82214.0,23.1363,23.1429,23.1296,23.1363,82214.0
2015-07-17 14:05:00,34.99,35.02,34.99,35.01,56281.0,23.1296,23.1495,23.1296,23.1429,56281.0
2015-07-17 14:10:00,35.0,35.02,34.99,35.01,49918.0,23.1363,23.1495,23.1296,23.1429,49918.0
2015-07-17 14:15:00,35.0,35.04,35.0,35.02,71318.0,23.1363,23.1627,23.1363,23.1495,71318.0
2015-07-17 14:20:00,35.02,35.04,35.01,35.01,86445.0,23.1495,23.1627,23.1429,23.1429,86445.0
2015-07-17 14:25:00,35.01,35.03,35.01,35.02,81292.0,23.1429,23.1561,23.1429,23.1495,81292.0
2015-07-17 14:30:00,35.02,35.03,35.0,35.0,53669.0,23.1495,23.1561,23.1363,23.1363,53669.0
2015-07-17 14:35:00,35.0,35.01,34.99,35.0,116287.0,23.1363,23.1429,23.1296,23.1363,116287.0
2015-07-17 14:40:00,35.0,35.02,34.99,35.0,178324.0,23.1363,23.1495,23.1296,23.1363,178324.0
2015-07-17 14:45:00,35.01,35.02,35.0,35.02,110204.0,23.1429,23.1495,23.1363,23.1495,110204.0
2015-07-17 14:50:00,35.02,35.04,35.01,35.04,53979.0,23.1495,23.1627,23.1429,23.1627,53979.0
2015-07-17 14:55:00,35.04,35.04,35.0,35.01,164641.0,23.1627,23.1627,23.1363,23.1429,164641.0
2015-07-17 15:00:00,35.02,35.02,35.0,35.02,102708.0,23.1495,23.1495,23.1363,23.1495,102708.0
2015-07-17 15:05:00,35.01,35.04,35.01,35.03,345212.0,23.1429,23.1627,23.1429,23.1561,345212.0
2015-07-17 15:10:00,35.02,35.04,35.01,35.02,513123.0,23.1495,23.1627,23.1429,23.1495,513123.0
2015-07-17 15:15:00,35.02,35.05,35.02,35.05,179353.0,23.1495,23.1693,23.1495,23.1693,179353.0
2015-07-17 15:20:00,35.05,35.06,35.04,35.05,178488.0,23.1693,23.1759,23.1627,23.1693,178488.0
2015-07-17 15:25:00,35.05,35.08,35.05,35.07,188710.0,23.1693,23.1891,23.1693,23.1825,188710.0
2015-07-17 15:30:00,35.07,35.07,35.05,35.05,214280.0,23.1825,23.1825,23.1693,23.1693,214280.0
2015-07-17 15:35:00,35.05,35.06,35.04,35.04,246471.0,23.1693,23.1759,23.1627,23.1627,246471.0
2015-07-17 15:40:00,35.05,35.05,35.03,35.03,456757.0,23.1693,23.1693,23.1561,23.1561,456757.0
2015-07-17 15:45:00,35.04,35.05,35.03,35.03,360218.0,23.1627,23.1693,23.1561,23.1561,360218.0
2015-07-17 15:50:00,35.04,35.05,35.03,35.04,420609.0,23.1627,23.1693,23.1561,23.1627,420609.0
2015-07-17 15:55:00,35.04,35.08,35.03,35.06,1844837.0,23.1627,23.1891,23.1561,23.1759,1844837.0
2015-07-20 09:30:00,35.13,35.19,35.11,35.15,697096.0,23.2222,23.2619,23.209,23.2354,697096.0
2015-07-20 09:35:00,35.14,35.18,35.12,35.15,281811.0,23.2288,23.2552,23.2156,23.2354,281811.0
2015-07-20 09:40:00,35.14,35.18,35.13,35.18,136935.0,23.2288,23.2552,23.2222,23.2552,136935.0
2015-07-20 09:45:00,35.18,35.25,35.16,35.23,395353.0,23.2552,23.3015,23.242,23.2883,395353.0
2015-07-20 09:50:00,35.23,35.25,35.22,35.23,162616.0,23.2883,23.3015,23.2817,23.2883,162616.0
2015-07-20 09:55:00,35.23,35.25,35.18,35.19,204848.0,23.2883,23.3015,23.2552,23.2619,204848.0
2015-07-20 10:00:00,35.19,35.2,35.11,35.11,184040.0,23.2619,23.2685,23.209,23.209,184040.0
2015-07-20 10:05:00,35.11,35.14,35.08,35.1,189689.0,23.209,23.2288,23.1891,23.2024,189689.0
2015-07-20 10:10:00,35.1,35.12,35.08,35.11,163758.0,23.2024,23.2156,23.1891,23.209,163758.0
2015-07-20 10:15:00,35.1,35.13,35.1,35.12,146735.0,23.2024,23.2222,23.2024,23.2156,146735.0
2015-07-20 10:20:00,35.12,35.14,35.09,35.13,208694.0,23.2156,23.2288,23.1958,23.2222,208694.0
2015-07-20 10:25:00,35.13,35.15,35.12,35.12,116957.0,23.2222,23.2354,23.2156,23.2156,116957.0
2015-07-20 10:30:00,35.13,35.14,35.11,35.13,152509.0,23.2222,23.2288,23.209,23.2222,152509.0
2015-07-20 10:35:00,35.14,35.16,35.13,35.16,209806.0,23.2288,23.242,23.2222,23.242,209806.0
2015-07-20 10:40:00,35.16,35.17,35.15,35.16,79188.0,23.242,23.2486,23.2354,23.242,79188.0
2015-07-20 10:45:00,35.17,35.22,35.16,35.22,152521.0,23.2486,23.2817,23.242,23.2817,152521.0
2015-07-20 10:50:00,35.21,35.25,35.21,35.23,217085.0,23.2751,23.3015,23.2751,23.2883,217085.0
2015-07-20 10:55:00,35.23,35.27,35.23,35.26,384755.0,23.2883,23.3147,23.2883,23.3081,384755.0
2015-07-20 11:00:00,35.25,35.26,35.23,35.23,142375.0,23.3015,23.3081,23.2883,23.2883,142375.0
2015-07-20 11:05:00,35.24,35.26,35.22,35.23,130394.0,23.2949,23.3081,23.2817,23.2883,130394.0
2015-07-20 11:10:00,35.23,35.24,35.2,35.23,109882.0,23.2883,23.2949,23.2685,23.2883,109882.0
2015-07-20 11:15:00,35.23,35.24,35.22,35.22,102829.0,23.2883,23.2949,23.2817,23.2817,102829.0
2015-07-20 11:20:00,35.23,35.24,35.21,35.24,227044.0,23.2883,23.2949,23.2751,23.2949,227044.0
2015-07-20 11:25:00,35.24,35.27,35.24,35.26,108523.0,23.2949,23.3147,23.2949,23.3081,108523.0
2015-07-20 11:30:00,35.26,35.28,35.25,35.27,90025.0,23.3081,23.3213,23.3015,23.3147,90025.0
2015-07-20 11:35:00,35.27,35.28,35.26,35.26,60143.0,23.3147,23.3213,23.3081,23.3081,60143.0
2015-07-20 11:40:00,35.27,35.28,35.25,35.27,120673.0,23.3147,23.3213,23.3015,23.3147,120673.0
2015-07-20 11:45:00,35.27,35.29,35.26,35.28,63748.0,23.3147,23.328,23.3081,23.3213,63748.0
2015-07-20 11:50:00,35.29,35.3,35.28,35.29,99387.0,23.328,23.3346,23.3213,23.328,99387.0
2015-07-20 11:55:00,35.28,35.31,35.27,35.3,122114.0,23.3213,23.3412,23.3147,23.3346,122114.0
2015-07-20 12:00:00,35.3,35.36,35.3,35.34,370806.0,23.3346,23.3742,23.3346,23.361,370806.0
2015-07-20 12:05:00,35.33,35.34,35.31,35.33,127677.0,23.3544,23.361,23.3412,23.3544,127677.0
2015-07-20 12:10:00,35.32,35.35,35.32,35.35,130614.0,23.3478,23.3676,23.3478,23.3676,130614.0
2015-07-20 12:15:00,35.34,35.37,35.34,35.35,139842.0,23.361,23.3808,23.361,23.3676,139842.0
2015-07-20 12:20:00,35.35,35.37,35.34,35.35,258348.0,23.3676,23.3808,23.361,23.3676,258348.0
2015-07-20 12:25:00,35.35,35.36,35.35,35.35,100193.0,23.3676,23.3742,23.3676,23.3676,100193.0
2015-07-20 12:30:00,35.36,35.37,35.35,35.36,121440.0,23.3742,23.3808,23.3676,23.3742,121440.0
2015-07-20 12:35:00,35.36,35.36,35.34,35.35,177437.0,23.3742,23.3742,23.361,23.3676,177437.0
2015-07-20 12:40:00,35.35,35.37,35.35,35.37,68781.0,23.3676,23.3808,23.3676,23.3808,68781.0
2015-07-20 12:45:00,35.36,35.37,35.34,35.34,129232.0,23.3742,23.3808,23.361,23.361,129232.0
2015-07-20 12:50:00,35.34,35.35,35.34,35.34,68668.0,23.361,23.3676,23.361,23.361,68668.0
2015-07-20 12:55:00,35.34,35.35,35.32,35.33,79214.0,23.361,23.3676,23.3478,23.3544,79214.0
2015-07-20 13:00:00,35.33,35.35,35.32,35.35,66511.0,23.3544,23.3676,23.3478,23.3676,66511.0
2015-07-20 13:05:00,35.34,35.35,35.32,35.32,134362.0,23.361,23.3676,23.3478,23.3478,134362.0
2015-07-20 13:10:00,35.32,35.33,35.3,35.3,125229.0,23.3478,23.3544,23.3346,23.3346,125229.0
2015-07-20 13:15:00,35.31,35.32,35.29,35.3,133180.0,23.3412,23.3478,23.328,23.3346,133180.0
2015-07-20 13:20:00,35.29,35.3,35.28,35.28,85168.0,23.328,23.3346,23.3213,23.3213,85168.0
2015-07-20 13:25:00,35.28,35.3,35.28,35.29,197633.0,23.3213,23.3346,23.3213,23.328,197633.0
2015-07-20 13:30:00,35.3,35.3,35.27,35.28,64153.0,23.3346,23.3346,23.3147,23.3213,64153.0
2015-07-20 13:35:00,35.28,35.3,35.26,35.26,115589.0,23.3213,23.3346,23.3081,23.3081,115589.0
2015-07-20 13:40:00,35.26,35.27,35.25,35.26,183313.0,23.3081,23.3147,23.3015,23.3081,183313.0
2015-07-20 13:45:00,35.25,35.26,35.23,35.25,108112.0,23.3015,23.3081,23.2883,23.3015,108112.0
2015-07-20 13:50:00,35.25,35.25,35.23,35.23,44664.0,23.3015,23.3015,23.2883,23.2883,44664.0
2015-07-20 13:55:00,35.23,35.24,35.2,35.2,85241.0,23.2883,23.2949,23.2685,23.2685,85241.0
2015-07-20 14:00:00,35.2,35.23,35.2,35.22,216141.0,23.2685,23.2883,23.2685,23.2817,216141.0
2015-07-20 14:05:00,35.22,35.22,35.21,35.22,51215.0,23.2817,23.2817,23.2751,23.2817,51215.0
2015-07-20 14:10:00,35.21,35.23,35.21,35.23,76575.0,23.2751,23.2883,23.2751,23.2883,76575.0
2015-07-20 14:15:00,35.23,35.24,35.21,35.22,209964.0,23.2883,23.2949,23.2751,23.2817,209964.0
2015-07-20 14:20:00,35.22,35.24,35.21,35.23,110656.0,23.2817,23.2949,23.2751,23.2883,110656.0
2015-07-20 14:25:00,35.24,35.26,35.23,35.25,175171.0,23.2949,23.3081,23.2883,23.3015,175171.0
2015-07-20 14:30:00,35.25,35.28,35.24,35.27,113763.0,23.3015,23.3213,23.2949,23.3147,113763.0
2015-07-20 14:35:00,35.26,35.28,35.25,35.25,66060.0,23.3081,23.3213,23.3015,23.3015,66060.0
2015-07-20 14:40:00,35.26,35.28,35.25,35.28,52223.0,23.3081,23.3213,23.3015,23.3213,52223.0
2015-07-20 14:45:00,35.27,35.28,35.27,35.28,62232.0,23.3147,23.3213,23.3147,23.3213,62232.0
2015-07-20 14:50:00,35.27,35.28,35.25,35.25,128671.0,23.3147,23.3213,23.3015,23.3015,128671.0
2015-07-20 14:55:00,35.26,35.27,35.25,35.25,150952.0,23.3081,23.3147,23.3015,23.3015,150952.0
2015-07-20 15:00:00,35.26,35.29,35.25,35.29,260561.0,23.3081,23.328,23.3015,23.328,260561.0
2015-07-20 15:05:00,35.29,35.32,35.28,35.31,142939.0,23.328,23.3478,23.3213,23.3412,142939.0
2015-07-20 15:10:00,35.31,35.34,35.3,35.33,119183.0,23.3412,23.361,23.3346,23.3544,119183.0
2015-07-20 15:15:00,35.33,35.33,35.29,35.29,99506.0,23.3544,23.3544,23.328,23.328,99506.0
2015-07-20 15:20:00,35.29,35.3,35.28,35.3,164434.0,23.328,23.3346,23.3213,23.3346,164434.0
2015-07-20 15:25:00,35.3,35.3,35.29,35.29,78448.0,23.3346,23.3346,23.328,23.328,78448.0
2015-07-20 15:30:00,35.3,35.3,35.27,35.28,148550.0,23.3346,23.3346,23.3147,23.3213,148550.0
2015-07-20 15:35:00,35.28,35.28,35.25,35.26,221414.0,23.3213,23.3213,23.3015,23.3081,221414.0
2015-07-20 15:40:00,35.26,35.26,35.2,35.22,303080.0,23.3081,23.3081,23.2685,23.2817,303080.0
2015-07-20 15:45:00,35.22,35.23,35.21,35.22,219034.0,23.2817,23.2883,23.2751,23.2817,219034.0
2015-07-20 15:50:00,35.23,35.23,35.22,35.23,309712.0,23.2883,23.2883,23.2817,23.2883,309712.0
2015-07-20 15:55:00,35.23,35.25,35.22,35.24,742545.0,23.2883,23.3015,23.2817,23.2949,742545.0
2015-07-21 09:30:00,35.24,35.34,35.2,35.27,506681.0,23.2949,23.361,23.2685,23.3147,506681.0
2015-07-21 09:35:00,35.27,35.27,35.17,35.2,214460.0,23.3147,23.3147,23.2486,23.2685,214460.0
2015-07-21 09:40:00,35.21,35.24,35.17,35.23,205912.0,23.2751,23.2949,23.2486,23.2883,205912.0
2015-07-21 09:45:00,35.24,35.24,35.17,35.2,150229.0,23.2949,23.2949,23.2486,23.2685,150229.0
2015-07-21 09:50:00,35.2,35.21,35.11,35.12,426235.0,23.2685,23.2751,23.209,23.2156,426235.0
2015-07-21 09:55:00,35.12,35.13,35.05,35.13,266073.0,23.2156,23.2222,23.1693,23.2222,266073.0
2015-07-21 10:00:00,35.13,35.14,35.1,35.1,79832.0,23.2222,23.2288,23.2024,23.2024,79832.0
2015-07-21 10:05:00,35.1,35.12,35.07,35.07,256834.0,23.2024,23.2156,23.1825,23.1825,256834.0
2015-07-21 10:10:00,35.08,35.08,35.0,35.05,350572.0,23.1891,23.1891,23.1363,23.1693,350572.0
2015-07-21 10:15:00,35.05,35.1,35.05,35.08,142210.0,23.1693,23.2024,23.1693,23.1891,142210.0
2015-07-21 10:20:00,35.07,35.08,35.04,35.06,318872.0,23.1825,23.1891,23.1627,23.1759,318872.0
2015-07-21 10:25:00,35.07,35.1,35.05,35.05,285809.0,23.1825,23.2024,23.1693,23.1693,285809.0
2015-07-21 10:30:00,35.05,35.06,35.04,35.04,88541.0,23.1693,23.1759,23.1627,23.1627,88541.0
2015-07-21 10:35:00,35.05,35.05,35.02,35.03,87989.0,23.1693,23.1693,23.1495,23.1561,87989.0
2015-07-21 10:40:00,35.02,35.03,34.98,35.0,190161.0,23.1495,23.1561,23.123,23.1363,190161.0
2015-07-21 10:45:00,35.0,35.0,34.96,34.98,145736.0,23.1363,23.1363,23.1098,23.123,145736.0
2015-07-21 10:50:00,34.97,34.98,34.94,34.96,223110.0,23.1164,23.123,23.0966,23.1098,223110.0
2015-07-21 10:55:00,34.97,35.0,34.96,34.99,94864.0,23.1164,23.1363,23.1098,23.1296,94864.0
2015-07-21 11:00:00,34.98,34.99,34.97,34.98,106874.0,23.123,23.1296,23.1164,23.123,106874.0
2015-07-21 11:05:00,34.98,35.0,34.96,34.99,108999.0,23.123,23.1363,23.1098,23.1296,108999.0
2015-07-21 11:10:00,34.99,35.0,34.97,34.98,225556.0,23.1296,23.1363,23.1164,23.123,225556.0
2015-07-21 11:15:00,34.98,34.98,34.9,34.9,218511.0,23.123,23.123,23.0702,23.0702,218511.0
2015-07-21 11:20:00,34.9,34.91,34.88,34.9,233072.0,23.0702,23.0768,23.0569,23.0702,233072.0
2015-07-21 11:25:00,34.91,34.93,34.89,34.91,250448.0,23.0768,23.09,23.0635,23.0768,250448.0
2015-07-21 11:30:00,34.91,34.93,34.89,34.93,137114.0,23.0768,23.09,23.0635,23.09,137114.0
2015-07-21 11:35:00,34.92,34.93,34.9,34.91,160989.0,23.0834,23.09,23.0702,23.0768,160989.0
2015-07-21 11:40:00,34.9,34.95,34.89,34.95,185254.0,23.0702,23.1032,23.0635,23.1032,185254.0
2015-07-21 11:45:00,34.94,34.99,34.94,34.97,169301.0,23.0966,23.1296,23.0966,23.1164,169301.0
2015-07-21 11:50:00,34.97,34.99,34.95,34.96,195305.0,23.1164,23.1296,23.1032,23.1098,195305.0
2015-07-21 11:55:00,34.95,34.97,34.94,34.97,126019.0,23.1032,23.1164,23.0966,23.1164,126019.0
2015-07-21 12:00:00,34.97,34.99,34.96,34.99,57456.0,23.1164,23.1296,23.1098,23.1296,57456.0
2015-07-21 12:05:00,34.98,35.01,34.98,35.01,102203.0,23.123,23.1429,23.123,23.1429,102203.0
2015-07-21 12:10:00,35.0,35.01,34.99,35.0,71765.0,23.1363,23.1429,23.1296,23.1363,71765.0
2015-07-21 12:15:00,35.01,35.03,35.0,35.02,78596.0,23.1429,23.1561,23.1363,23.1495,78596.0
2015-07-21 12:20:00,35.01,35.02,34.99,35.01,96699.0,23.1429,23.1495,23.1296,23.1429,96699.0
2015-07-21 12:25:00,35.01,35.03,35.0,35.02,63354.0,23.1429,23.1561,23.1363,23.1495,63354.0
2015-07-21 12:30:00,35.02,35.03,35.01,35.03,123903.0,23.1495,23.1561,23.1429,23.1561,123903.0
2015-07-21 12:35:00,35.03,35.04,35.0,35.01,61973.0,23.1561,23.1627,23.1363,23.1429,61973.0
2015-07-21 12:40:00,35.01,35.01,34.98,34.98,88234.0,23.1429,23.1429,23.123,23.123,88234.0
2015-07-21 12:45:00,34.98,35.0,34.96,34.97,67870.0,23.123,23.1363,23.1098,23.1164,67870.0
2015-07-21 12:50:00,34.96,34.97,34.93,34.95,86141.0,23.1098,23.1164,23.09,23.1032,86141.0
2015-07-21 12:55:00,34.95,34.97,34.94,34.96,66933.0,23.1032,23.1164,23.0966,23.1098,66933.0
2015-07-21 13:00:00,34.96,34.96,34.92,34.92,72193.0,23.1098,23.1098,23.0834,23.0834,72193.0
2015-07-21 13:05:00,34.92,34.94,34.91,34.93,143206.0,23.0834,23.0966,23.0768,23.09,143206.0
2015-07-21 13:10:00,34.94,34.94,34.91,34.93,31280.0,23.0966,23.0966,23.0768,23.09,31280.0
2015-07-21 13:15:00,34.92,34.94,34.91,34.94,59172.0,23.0834,23.0966,23.0768,23.0966,59172.0
2015-07-21 13:20:00,34.94,34.95,34.92,34.95,94594.0,23.0966,23.1032,23.0834,23.1032,94594.0
2015-07-21 13:25:00,34.95,34.95,34.92,34.93,105741.0,23.1032,23.1032,23.0834,23.09,105741.0
2015-07-21 13:30:00,34.93,34.97,34.92,34.95,288675.0,23.09,23.1164,23.0834,23.1032,288675.0
2015-07-21 13:35:00,34.95,34.98,34.94,34.98,45159.0,23.1032,23.123,23.0966,23.123,45159.0
2015-07-21 13:40:00,34.98,35.02,34.97,35.01,281672.0,23.123,23.1495,23.1164,23.1429,281672.0
2015-07-21 13:45:00,35.0,35.04,34.98,34.98,248158.0,23.1363,23.1627,23.123,23.123,248158.0
2015-07-21 13:50:00,34.99,35.0,34.97,34.97,61651.0,23.1296,23.1363,23.1164,23.1164,61651.0
2015-07-21 13:55:00,34.97,35.0,34.97,34.98,60385.0,23.1164,23.1363,23.1164,23.123,60385.0
2015-07-21 14:00:00,34.98,34.98,34.94,34.94,129571.0,23.123,23.123,23.0966,23.0966,129571.0
2015-07-21 14:05:00,34.94,34.95,34.92,34.93,144679.0,23.0966,23.1032,23.0834,23.09,144679.0
2015-07-21 14:10:00,34.93,34.93,34.9,34.91,54772.0,23.09,23.09,23.0702,23.0768,54772.0
2015-07-21 14:15:00,34.91,34.97,34.91,34.95,239657.0,23.0768,23.1164,23.0768,23.1032,239657.0
2015-07-21 14:20:00,34.95,34.99,34.95,34.99,178146.0,23.1032,23.1296,23.1032,23.1296,178146.0
2015-07-21 14:25:00,34.98,35.02,34.98,35.01,250430.0,23.123,23.1495,23.123,23.1429,250430.0
2015-07-21 14:30:00,35.02,35.07,35.01,35.05,927407.0,23.1495,23.1825,23.1429,23.1693,927407.0
2015-07-21 14:35:00,35.06,35.07,35.05,35.07,176762.0,23.1759,23.1825,23.1693,23.1825,176762.0
2015-07-21 14:40:00,35.06,35.1,35.06,35.08,175512.0,23.1759,23.2024,23.1759,23.1891,175512.0
2015-07-21 14:45:00,35.08,35.11,35.07,35.1,254692.0,23.1891,23.209,23.1825,23.2024,254692.0
2015-07-21 14:50:00,35.1,35.11,35.05,35.06,239088.0,23.2024,23.209,23.1693,23.1759,239088.0
2015-07-21 14:55:00,35.06,35.08,35.05,35.07,183379.0,23.1759,23.1891,23.1693,23.1825,183379.0
2015-07-21 15:00:00,35.07,35.1,35.06,35.08,228943.0,23.1825,23.2024,23.1759,23.1891,228943.0
2015-07-21 15:05:00,35.08,35.09,35.05,35.05,123467.0,23.1891,23.1958,23.1693,23.1693,123467.0
2015-07-21 15:10:00,35.06,35.08,35.05,35.07,148334.0,23.1759,23.1891,23.1693,23.1825,148334.0
2015-07-21 15:15:00,35.08,35.1,35.07,35.1,515429.0,23.1891,23.2024,23.1825,23.2024,515429.0
2015-07-21 15:20:00,35.1,35.1,35.08,35.09,201546.0,23.2024,23.2024,23.1891,23.1958,201546.0
2015-07-21 15:25:00,35.09,35.1,35.06,35.09,220534.0,23.1958,23.2024,23.1759,23.1958,220534.0
2015-07-21 15:30:00,35.09,35.13,35.09,35.13,174556.0,23.1958,23.2222,23.1958,23.2222,174556.0
2015-07-21 15:35:00,35.13,35.14,35.12,35.14,184259.0,23.2222,23.2288,23.2156,23.2288,184259.0
2015-07-21 15:40:00,35.14,35.14,35.12,35.13,342639.0,23.2288,23.2288,23.2156,23.2222,342639.0
2015-07-21 15:45:00,35.13,35.15,35.13,35.15,269552.0,23.2222,23.2354,23.2222,23.2354,269552.0
2015-07-21 15:50:00,35.14,35.15,35.14,35.14,367249.0,23.2288,23.2354,23.2288,23.2288,367249.0
2015-07-21 15:55:00,35.14,35.15,35.1,35.14,1085369.0,23.2288,23.2354,23.2024,23.2288,1085369.0
2015-07-22 09:30:00,35.06,35.2,34.99,35.02,841715.0,23.1759,23.2685,23.1296,23.1495,841715.0
2015-07-22 09:35:00,35.02,35.05,34.99,35.03,384853.0,23.1495,23.1693,23.1296,23.1561,384853.0
2015-07-22 09:40:00,35.03,35.12,34.99,35.08,494035.0,23.1561,23.2156,23.1296,23.1891,494035.0
2015-07-22 09:45:00,35.09,35.09,34.99,35.02,363705.0,23.1958,23.1958,23.1296,23.1495,363705.0
2015-07-22 09:50:00,35.01,35.06,35.0,35.04,106068.0,23.1429,23.1759,23.1363,23.1627,106068.0
2015-07-22 09:55:00,35.04,35.04,34.99,34.99,265972.0,23.1627,23.1627,23.1296,23.1296,265972.0
2015-07-22 10:00:00,35.0,35.02,34.98,35.0,225814.0,23.1363,23.1495,23.123,23.1363,225814.0
2015-07-22 10:05:00,35.0,35.01,34.96,34.99,342515.0,23.1363,23.1429,23.1098,23.1296,342515.0
2015-07-22 10:10:00,34.99,35.02,34.98,35.02,387430.0,23.1296,23.1495,23.123,23.1495,387430.0
2015-07-22 10:15:00,35.02,35.06,35.01,35.03,199366.0,23.1495,23.1759,23.1429,23.1561,199366.0
2015-07-22 10:20:00,35.03,35.05,34.98,34.99,169337.0,23.1561,23.1693,23.123,23.1296,169337.0
2015-07-22 10:25:00,34.99,35.0,34.94,34.95,141857.0,23.1296,23.1363,23.0966,23.1032,141857.0
2015-07-22 10:30:00,34.94,34.95,34.89,34.91,125177.0,23.0966,23.1032,23.0635,23.0768,125177.0
2015-07-22 10:35:00,34.91,34.91,34.85,34.86,158955.0,23.0768,23.0768,23.0371,23.0437,158955.0
2015-07-22 10:40:00,34.86,34.87,34.84,34.84,277867.0,23.0437,23.0503,23.0305,23.0305,277867.0
2015-07-22 10:45:00,34.84,34.87,34.84,34.86,201761.0,23.0305,23.0503,23.0305,23.0437,201761.0
2015-07-22 10:50:00,34.85,34.91,34.84,34.91,304450.0,23.0371,23.0768,23.0305,23.0768,304450.0
2015-07-22 10:55:00,34.91,34.96,34.89,34.92,187261.0,23.0768,23.1098,23.0635,23.0834,187261.0
2015-07-22 11:00:00,34.92,34.92,34.88,34.9,176904.0,23.0834,23.0834,23.0569,23.0702,176904.0
2015-07-22 11:05:00,34.89,34.89,34.85,34.86,133509.0,23.0635,23.0635,23.0371,23.0437,133509.0
2015-07-22 11:10:00,34.86,34.88,34.85,34.87,80379.0,23.0437,23.0569,23.0371,23.0503,80379.0
2015-07-22 11:15:00,34.87,34.88,34.85,34.85,97982.0,23.0503,23.0569,23.0371,23.0371,97982.0
2015-07-22 11:20:00,34.85,34.87,34.83,34.84,342112.0,23.0371,23.0503,23.0239,23.0305,342112.0
2015-07-22 11:25:00,34.84,34.85,34.82,34.82,136233.0,23.0305,23.0371,23.0173,23.0173,136233.0
2015-07-22 11:30:00,34.82,34.87,34.81,34.86,201491.0,23.0173,23.0503,23.0107,23.0437,201491.0
2015-07-22 11:35:00,34.86,34.88,34.85,34.87,118964.0,23.0437,23.0569,23.0371,23.0503,118964.0
2015-07-22 11:40:00,34.87,34.94,34.87,34.92,251853.0,23.0503,23.0966,23.0503,23.0834,251853.0
2015-07-22 11:45:00,34.92,34.93,34.91,34.93,120246.0,23.0834,23.09,23.0768,23.09,120246.0
2015-07-22 11:50:00,34.93,34.94,34.88,34.88,133008.0,23.09,23.0966,23.0569,23.0569,133008.0
2015-07-22 11:55:00,34.89,34.91,34.85,34.9,178606.0,23.0635,23.0768,23.0371,23.0702,178606.0
2015-07-22 12:00:00,34.9,34.91,34.86,34.87,103135.0,23.0702,23.0768,23.0437,23.0503,103135.0
2015-07-22 12:05:00,34.88,34.88,34.85,34.86,55068.0,23.0569,23.0569,23.0371,23.0437,55068.0
2015-07-22 12:10:00,34.85,34.89,34.84,34.87,109195.0,23.0371,23.0635,23.0305,23.0503,109195.0
2015-07-22 12:15:00,34.87,34.89,34.84,34.88,157016.0,23.0503,23.0635,23.0305,23.0569,157016.0
2015-07-22 12:20:00,34.89,34.9,34.87,34.89,68981.0,23.0635,23.0702,23.0503,23.0635,68981.0
2015-07-22 12:25:00,34.89,34.9,34.87,34.9,70561.0,23.0635,23.0702,23.0503,23.0702,70561.0
2015-07-22 12:30:00,34.9,34.91,34.88,34.89,126350.0,23.0702,23.0768,23.0569,23.0635,126350.0
2015-07-22 12:35:00,34.89,34.89,34.86,34.86,93973.0,23.0635,23.0635,23.0437,23.0437,93973.0
2015-07-22 12:40:00,34.87,34.88,34.85,34.88,69925.0,23.0503,23.0569,23.0371,23.0569,69925.0
2015-07-22 12:45:00,34.88,34.89,34.87,34.89,57746.0,23.0569,23.0635,23.0503,23.0635,57746.0
2015-07-22 12:50:00,34.89,34.9,34.85,34.87,92130.0,23.0635,23.0702,23.0371,23.0503,92130.0
2015-07-22 12:55:00,34.87,34.89,34.85,34.86,147770.0,23.0503,23.0635,23.0371,23.0437,147770.0
2015-07-22 13:00:00,34.87,34.89,34.86,34.88,57700.0,23.0503,23.0635,23.0437,23.0569,57700.0
2015-07-22 13:05:00,34.88,34.89,34.87,34.87,64683.0,23.0569,23.0635,23.0503,23.0503,64683.0
2015-07-22 13:10:00,34.87,34.88,34.84,34.84,106226.0,23.0503,23.0569,23.0305,23.0305,106226.0
2015-07-22 13:15:00,34.84,34.85,34.83,34.85,60212.0,23.0305,23.0371,23.0239,23.0371,60212.0
2015-07-22 13:20:00,34.84,34.87,34.84,34.86,125127.0,23.0305,23.0503,23.0305,23.0437,125127.0
2015-07-22 13:25:00,34.86,34.86,34.84,34.86,102332.0,23.0437,23.0437,23.0305,23.0437,102332.0
2015-07-22 13:30:00,34.86,34.86,34.84,34.84,67992.0,23.0437,23.0437,23.0305,23.0305,67992.0
2015-07-22 13:35:00,34.85,34.86,34.83,34.86,168391.0,23.0371,23.0437,23.0239,23.0437,168391.0
2015-07-22 13:40:00,34.86,34.87,34.84,34.87,98209.0,23.0437,23.0503,23.0305,23.0503,98209.0
2015-07-22 13:45:00,34.86,34.87,34.83,34.84,76613.0,23.0437,23.0503,23.0239,23.0305,76613.0
2015-07-22 13:50:00,34.83,34.87,34.82,34.87,248716.0,23.0239,23.0503,23.0173,23.0503,248716.0
2015-07-22 13:55:00,34.87,34.91,34.86,34.9,223858.0,23.0503,23.0768,23.0437,23.0702,223858.0
2015-07-22 14:00:00,34.9,34.9,34.89,34.9,81528.0,23.0702,23.0702,23.0635,23.0702,81528.0
2015-07-22 14:05:00,34.9,34.9,34.87,34.88,121748.0,23.0702,23.0702,23.0503,23.0569,121748.0
2015-07-22 14:10:00,34.88,34.88,34.85,34.86,159400.0,23.0569,23.0569,23.0371,23.0437,159400.0
2015-07-22 14:15:00,34.86,34.89,34.85,34.88,105863.0,23.0437,23.0635,23.0371,23.0569,105863.0
2015-07-22 14:20:00,34.89,34.89,34.86,34.87,57098.0,23.0635,23.0635,23.0437,23.0503,57098.0
2015-07-22 14:25:00,34.87,34.89,34.86,34.87,93817.0,23.0503,23.0635,23.0437,23.0503,93817.0
2015-07-22 14:30:00,34.87,34.88,34.85,34.88,151889.0,23.0503,23.0569,23.0371,23.0569,151889.0
2015-07-22 14:35:00,34.88,34.88,34.84,34.85,211047.0,23.0569,23.0569,23.0305,23.0371,211047.0
2015-07-22 14:40:00,34.85,34.85,34.81,34.83,162874.0,23.0371,23.0371,23.0107,23.0239,162874.0
2015-07-22 14:45:00,34.83,34.83,34.82,34.83,60432.0,23.0239,23.0239,23.0173,23.0239,60432.0
2015-07-22 14:50:00,34.83,34.85,34.82,34.83,260362.0,23.0239,23.0371,23.0173,23.0239,260362.0
2015-07-22 14:55:00,34.83,34.86,34.82,34.86,61496.0,23.0239,23.0437,23.0173,23.0437,61496.0
2015-07-22 15:00:00,34.86,34.87,34.85,34.86,101646.0,23.0437,23.0503,23.0371,23.0437,101646.0
2015-07-22 15:05:00,34.87,34.87,34.86,34.86,115009.0,23.0503,23.0503,23.0437,23.0437,115009.0
2015-07-22 15:10:00,34.87,34.87,34.8,34.81,219414.0,23.0503,23.0503,23.0041,23.0107,219414.0
2015-07-22 15:15:00,34.8,34.81,34.79,34.8,114156.0,23.0041,23.0107,22.9974,23.0041,114156.0
2015-07-22 15:20:00,34.79,34.84,34.79,34.83,287385.0,22.9974,23.0305,22.9974,23.0239,287385.0
2015-07-22 15:25:00,34.84,34.84,34.8,34.8,137159.0,23.0305,23.0305,23.0041,23.0041,137159.0
2015-07-22 15:30:00,34.8,34.81,34.79,34.8,185974.0,23.0041,23.0107,22.9974,23.0041,185974.0
2015-07-22 15:35:00,34.79,34.8,34.76,34.78,367869.0,22.9974,23.0041,22.9776,22.9908,367869.0
2015-07-22 15:40:00,34.79,34.8,34.77,34.79,484249.0,22.9974,23.0041,22.9842,22.9974,484249.0
2015-07-22 15:45:00,34.78,34.81,34.77,34.78,453671.0,22.9908,23.0107,22.9842,22.9908,453671.0
2015-07-22 15:50:00,34.79,34.82,34.77,34.82,667594.0,22.9974,23.0173,22.9842,23.0173,667594.0
2015-07-22 15:55:00,34.82,34.89,34.81,34.87,1382687.0,23.0173,23.0635,23.0107,23.0503,1382687.0
2015-07-23 09:30:00,34.99,35.0,34.82,34.84,713711.0,23.1296,23.1363,23.0173,23.0305,713711.0
2015-07-23 09:35:00,34.85,34.89,34.76,34.83,214505.0,23.0371,23.0635,22.9776,23.0239,214505.0
2015-07-23 09:40:00,34.81,34.83,34.74,34.78,163532.0,23.0107,23.0239,22.9644,22.9908,163532.0
2015-07-23 09:45:00,34.78,34.79,34.71,34.73,206103.0,22.9908,22.9974,22.9446,22.9578,206103.0
2015-07-23 09:50:00,34.72,34.75,34.67,34.75,130071.0,22.9512,22.971,22.9181,22.971,130071.0
2015-07-23 09:55:00,34.75,34.75,34.63,34.65,169082.0,22.971,22.971,22.8917,22.9049,169082.0
2015-07-23 10:00:00,34.64,34.75,34.62,34.75,135535.0,22.8983,22.971,22.8851,22.971,135535.0
2015-07-23 10:05:00,34.74,34.76,34.7,34.76,128596.0,22.9644,22.9776,22.9379,22.9776,128596.0
2015-07-23 10:10:00,34.76,34.78,34.74,34.77,201853.0,22.9776,22.9908,22.9644,22.9842,201853.0
2015-07-23 10:15:00,34.77,34.79,34.73,34.79,332822.0,22.9842,22.9974,22.9578,22.9974,332822.0
2015-07-23 10:20:00,34.78,34.8,34.76,34.77,84041.0,22.9908,23.0041,22.9776,22.9842,84041.0
2015-07-23 10:25:00,34.76,34.81,34.76,34.81,476778.0,22.9776,23.0107,22.9776,23.0107,476778.0
2015-07-23 10:30:00,34.81,34.81,34.77,34.81,211129.0,23.0107,23.0107,22.9842,23.0107,211129.0
2015-07-23 10:35:00,34.81,34.81,34.78,34.79,81669.0,23.0107,23.0107,22.9908,22.9974,81669.0
2015-07-23 10:40:00,34.79,34.81,34.77,34.8,125658.0,22.9974,23.0107,22.9842,23.0041,125658.0
2015-07-23 10:45:00,34.8,34.82,34.78,34.8,200923.0,23.0041,23.0173,22.9908,23.0041,200923.0
2015-07-23 10:50:00,34.8,34.82,34.78,34.8,143845.0,23.0041,23.0173,22.9908,23.0041,143845.0
2015-07-23 10:55:00,34.8,34.83,34.8,34.82,99624.0,23.0041,23.0239,23.0041,23.0173,99624.0
2015-07-23 11:00:00,34.83,34.85,34.82,34.84,96344.0,23.0239,23.0371,23.0173,23.0305,96344.0
2015-07-23 11:05:00,34.84,34.86,34.82,34.82,242388.0,23.0305,23.0437,23.0173,23.0173,242388.0
2015-07-23 11:10:00,34.82,34.83,34.8,34.83,185764.0,23.0173,23.0239,23.0041,23.0239,185764.0
2015-07-23 11:15:00,34.83,34.83,34.78,34.8,176139.0,23.0239,23.0239,22.9908,23.0041,176139.0
2015-07-23 11:20:00,34.8,34.83,34.79,34.83,91220.0,23.0041,23.0239,22.9974,23.0239,91220.0
2015-07-23 11:25:00,34.83,34.83,34.76,34.77,94008.0,23.0239,23.0239,22.9776,22.9842,94008.0
2015-07-23 11:30:00,34.77,34.79,34.76,34.77,63610.0,22.9842,22.9974,22.9776,22.9842,63610.0
2015-07-23 11:35:00,34.77,34.79,34.76,34.76,70694.0,22.9842,22.9974,22.9776,22.9776,70694.0
2015-07-23 11:40:00,34.77,34.78,34.74,34.76,93380.0,22.9842,22.9908,22.9644,22.9776,93380.0
2015-07-23 11:45:00,34.76,34.77,34.74,34.77,54456.0,22.9776,22.9842,22.9644,22.9842,54456.0
2015-07-23 11:50:00,34.77,34.78,34.74,34.75,114251.0,22.9842,22.9908,22.9644,22.971,114251.0
2015-07-23 11:55:00,34.75,34.79,34.74,34.79,91307.0,22.971,22.9974,22.9644,22.9974,91307.0
2015-07-23 12:00:00,34.79,34.8,34.74,34.76,133636.0,22.9974,23.0041,22.9644,22.9776,133636.0
2015-07-23 12:05:00,34.76,34.76,34.72,34.75,139391.0,22.9776,22.9776,22.9512,22.971,139391.0
2015-07-23 12:10:00,34.74,34.75,34.73,34.75,68099.0,22.9644,22.971,22.9578,22.971,68099.0
2015-07-23 12:15:00,34.75,34.76,34.73,34.75,85069.0,22.971,22.9776,22.9578,22.971,85069.0
2015-07-23 12:20:00,34.74,34.76,34.72,34.75,130494.0,22.9644,22.9776,22.9512,22.971,130494.0
2015-07-23 12:25:00,34.75,34.77,34.73,34.77,274394.0,22.971,22.9842,22.9578,22.9842,274394.0
2015-07-23 12:30:00,34.76,34.79,34.75,34.78,63760.0,22.9776,22.9974,22.971,22.9908,63760.0
2015-07-23 12:35:00,34.77,34.79,34.76,34.79,110213.0,22.9842,22.9974,22.9776,22.9974,110213.0
2015-07-23 12:40:00,34.79,34.79,34.76,34.77,63351.0,22.9974,22.9974,22.9776,22.9842,63351.0
2015-07-23 12:45:00,34.77,34.79,34.76,34.76,64351.0,22.9842,22.9974,22.9776,22.9776,64351.0
2015-07-23 12:50:00,34.77,34.77,34.73,34.76,181309.0,22.9842,22.9842,22.9578,22.9776,181309.0
2015-07-23 12:55:00,34.76,34.79,34.75,34.79,102039.0,22.9776,22.9974,22.971,22.9974,102039.0
2015-07-23 13:00:00,34.79,34.79,34.77,34.79,60733.0,22.9974,22.9974,22.9842,22.9974,60733.0
2015-07-23 13:05:00,34.79,34.81,34.76,34.79,329611.0,22.9974,23.0107,22.9776,22.9974,329611.0
2015-07-23 13:10:00,34.79,34.8,34.77,34.78,85827.0,22.9974,23.0041,22.9842,22.9908,85827.0
2015-07-23 13:15:00,34.77,34.8,34.77,34.8,83644.0,22.9842,23.0041,22.9842,23.0041,83644.0
2015-07-23 13:20:00,34.79,34.8,34.78,34.79,43911.0,22.9974,23.0041,22.9908,22.9974,43911.0
2015-07-23 13:25:00,34.79,34.8,34.76,34.79,85760.0,22.9974,23.0041,22.9776,22.9974,85760.0
2015-07-23 13:30:00,34.79,34.8,34.77,34.78,71490.0,22.9974,23.0041,22.9842,22.9908,71490.0
2015-07-23 13:35:00,34.77,34.78,34.75,34.78,60594.0,22.9842,22.9908,22.971,22.9908,60594.0
2015-07-23 13:40:00,34.78,34.8,34.76,34.78,335466.0,22.9908,23.0041,22.9776,22.9908,335466.0
2015-07-23 13:45:00,34.78,34.79,34.77,34.79,57411.0,22.9908,22.9974,22.9842,22.9974,57411.0
2015-07-23 13:50:00,34.79,34.81,34.78,34.8,148081.0,22.9974,23.0107,22.9908,23.0041,148081.0
2015-07-23 13:55:00,34.8,34.81,34.79,34.81,179464.0,23.0041,23.0107,22.9974,23.0107,179464.0
2015-07-23 14:00:00,34.81,34.81,34.77,34.77,89097.0,23.0107,23.0107,22.9842,22.9842,89097.0
2015-07-23 14:05:00,34.77,34.79,34.77,34.77,33453.0,22.9842,22.9974,22.9842,22.9842,33453.0
2015-07-23 14:10:00,34.78,34.79,34.76,34.77,109478.0,22.9908,22.9974,22.9776,22.9842,109478.0
2015-07-23 14:15:00,34.77,34.8,34.77,34.79,69516.0,22.9842,23.0041,22.9842,22.9974,69516.0
2015-07-23 14:20:00,34.79,34.8,34.77,34.79,118922.0,22.9974,23.0041,22.9842,22.9974,118922.0
2015-07-23 14:25:00,34.79,34.79,34.76,34.79,69347.0,22.9974,22.9974,22.9776,22.9974,69347.0
2015-07-23 14:30:00,34.79,34.8,34.79,34.79,136037.0,22.9974,23.0041,22.9974,22.9974,136037.0
2015-07-23 14:35:00,34.79,34.8,34.78,34.8,76394.0,22.9974,23.0041,22.9908,23.0041,76394.0
2015-07-23 14:40:00,34.8,34.8,34.79,34.8,35528.0,23.0041,23.0041,22.9974,23.0041,35528.0
2015-07-23 14:45:00,34.79,34.81,34.79,34.8,50664.0,22.9974,23.0107,22.9974,23.0041,50664.0
2015-07-23 14:50:00,34.79,34.79,34.75,34.76,77940.0,22.9974,22.9974,22.971,22.9776,77940.0
2015-07-23 14:55:00,34.76,34.77,34.73,34.77,80934.0,22.9776,22.9842,22.9578,22.9842,80934.0
2015-07-23 15:00:00,34.77,34.77,34.73,34.75,77696.0,22.9842,22.9842,22.9578,22.971,77696.0
2015-07-23 15:05:00,34.75,34.76,34.73,34.73,61102.0,22.971,22.9776,22.9578,22.9578,61102.0
2015-07-23 15:10:00,34.73,34.74,34.7,34.72,104481.0,22.9578,22.9644,22.9379,22.9512,104481.0
2015-07-23 15:15:00,34.72,34.75,34.71,34.73,117489.0,22.9512,22.971,22.9446,22.9578,117489.0
2015-07-23 15:20:00,34.73,34.75,34.72,34.75,62502.0,22.9578,22.971,22.9512,22.971,62502.0
2015-07-23 15:25:00,34.75,34.75,34.73,34.75,79185.0,22.971,22.971,22.9578,22.971,79185.0
2015-07-23 15:30:00,34.75,34.76,34.73,34.73,138127.0,22.971,22.9776,22.9578,22.9578,138127.0
2015-07-23 15:35:00,34.73,34.79,34.73,34.79,90545.0,22.9578,22.9974,22.9578,22.9974,90545.0
2015-07-23 15:40:00,34.79,34.8,34.77,34.77,165581.0,22.9974,23.0041,22.9842,22.9842,165581.0
2015-07-23 15:45:00,34.77,34.79,34.74,34.77,231404.0,22.9842,22.9974,22.9644,22.9842,231404.0
2015-07-23 15:50:00,34.77,34.78,34.75,34.77,183050.0,22.9842,22.9908,22.971,22.9842,183050.0
2015-07-23 15:55:00,34.77,34.81,34.77,34.8,584204.0,22.9842,23.0107,22.9842,23.0041,584204.0
2015-07-24 09:30:00,34.63,34.65,34.51,34.65,598723.0,22.8917,22.9049,22.8124,22.9049,598723.0
2015-07-24 09:35:00,34.65,34.67,34.59,34.61,246661.0,22.9049,22.9181,22.8652,22.8785,246661.0
2015-07-24 09:40:00,34.61,34.7,34.6,34.66,194909.0,22.8785,22.9379,22.8718,22.9115,194909.0
2015-07-24 09:45:00,34.67,34.67,34.61,34.61,87647.0,22.9181,22.9181,22.8785,22.8785,87647.0
2015-07-24 09:50:00,34.61,34.7,34.61,34.7,142492.0,22.8785,22.9379,22.8785,22.9379,142492.0
2015-07-24 09:55:00,34.69,34.72,34.62,34.63,233674.0,22.9313,22.9512,22.8851,22.8917,233674.0
2015-07-24 10:00:00,34.62,34.65,34.62,34.64,126852.0,22.8851,22.9049,22.8851,22.8983,126852.0
2015-07-24 10:05:00,34.65,34.66,34.63,34.66,73813.0,22.9049,22.9115,22.8917,22.9115,73813.0
2015-07-24 10:10:00,34.65,34.66,34.61,34.61,71034.0,22.9049,22.9115,22.8785,22.8785,71034.0
2015-07-24 10:15:00,34.61,34.64,34.58,34.58,150636.0,22.8785,22.8983,22.8586,22.8586,150636.0
2015-07-24 10:20:00,34.58,34.61,34.58,34.6,123910.0,22.8586,22.8785,22.8586,22.8718,123910.0
2015-07-24 10:25:00,34.61,34.62,34.59,34.61,70639.0,22.8785,22.8851,22.8652,22.8785,70639.0
2015-07-24 10:30:00,34.6,34.6,34.54,34.54,315159.0,22.8718,22.8718,22.8322,22.8322,315159.0
2015-07-24 10:35:00,34.55,34.55,34.52,34.53,247064.0,22.8388,22.8388,22.819,22.8256,247064.0
2015-07-24 10:40:00,34.53,34.55,34.51,34.54,178925.0,22.8256,22.8388,22.8124,22.8322,178925.0
2015-07-24 10:45:00,34.55,34.57,34.54,34.55,89803.0,22.8388,22.852,22.8322,22.8388,89803.0
2015-07-24 10:50:00,34.55,34.56,34.54,34.55,105880.0,22.8388,22.8454,22.8322,22.8388,105880.0
2015-07-24 10:55:00,34.54,34.55,34.5,34.51,118017.0,22.8322,22.8388,22.8057,22.8124,118017.0
2015-07-24 11:00:00,34.51,34.53,34.5,34.53,109759.0,22.8124,22.8256,22.8057,22.8256,109759.0
2015-07-24 11:05:00,34.53,34.54,34.52,34.54,100420.0,22.8256,22.8322,22.819,22.8322,100420.0
2015-07-24 11:10:00,34.54,34.56,34.53,34.54,202939.0,22.8322,22.8454,22.8256,22.8322,202939.0
2015-07-24 11:15:00,34.55,34.57,34.54,34.55,107254.0,22.8388,22.852,22.8322,22.8388,107254.0
2015-07-24 11:20:00,34.55,34.56,34.54,34.56,86406.0,22.8388,22.8454,22.8322,22.8454,86406.0
2015-07-24 11:25:00,34.56,34.58,34.55,34.57,91953.0,22.8454,22.8586,22.8388,22.852,91953.0
2015-07-24 11:30:00,34.57,34.58,34.54,34.54,127165.0,22.852,22.8586,22.8322,22.8322,127165.0
2015-07-24 11:35:00,34.55,34.55,34.52,34.52,122639.0,22.8388,22.8388,22.819,22.819,122639.0
2015-07-24 11:40:00,34.52,34.53,34.5,34.52,152689.0,22.819,22.8256,22.8057,22.819,152689.0
2015-07-24 11:45:00,34.52,34.52,34.48,34.49,63033.0,22.819,22.819,22.7925,22.7991,63033.0
2015-07-24 11:50:00,34.48,34.5,34.48,34.48,74592.0,22.7925,22.8057,22.7925,22.7925,74592.0
2015-07-24 11:55:00,34.48,34.49,34.48,34.49,70872.0,22.7925,22.7991,22.7925,22.7991,70872.0
2015-07-24 12:00:00,34.49,34.49,34.48,34.49,51690.0,22.7991,22.7991,22.7925,22.7991,51690.0
2015-07-24 12:05:00,34.49,34.49,34.48,34.49,50317.0,22.7991,22.7991,22.7925,22.7991,50317.0
2015-07-24 12:10:00,34.48,34.5,34.48,34.5,102158.0,22.7925,22.8057,22.7925,22.8057,102158.0
2015-07-24 12:15:00,34.49,34.5,34.48,34.48,158862.0,22.7991,22.8057,22.7925,22.7925,158862.0
2015-07-24 12:20:00,34.48,34.5,34.48,34.48,108478.0,22.7925,22.8057,22.7925,22.7925,108478.0
2015-07-24 12:25:00,34.48,34.5,34.48,34.5,135580.0,22.7925,22.8057,22.7925,22.8057,135580.0
2015-07-24 12:30:00,34.5,34.51,34.49,34.49,62935.0,22.8057,22.8124,22.7991,22.7991,62935.0
2015-07-24 12:35:00,34.49,34.5,34.47,34.47,75606.0,22.7991,22.8057,22.7859,22.7859,75606.0
2015-07-24 12:40:00,34.47,34.48,34.43,34.45,383629.0,22.7859,22.7925,22.7595,22.7727,383629.0
2015-07-24 12:45:00,34.44,34.45,34.4,34.41,177869.0,22.7661,22.7727,22.7396,22.7462,177869.0
2015-07-24 12:50:00,34.42,34.42,34.39,34.39,157526.0,22.7529,22.7529,22.733,22.733,157526.0
2015-07-24 12:55:00,34.39,34.4,34.36,34.38,133449.0,22.733,22.7396,22.7132,22.7264,133449.0
2015-07-24 13:00:00,34.38,34.42,34.37,34.42,242516.0,22.7264,22.7529,22.7198,22.7529,242516.0
2015-07-24 13:05:00,34.42,34.42,34.37,34.38,124324.0,22.7529,22.7529,22.7198,22.7264,124324.0
2015-07-24 13:10:00,34.39,34.41,34.38,34.38,147240.0,22.733,22.7462,22.7264,22.7264,147240.0
2015-07-24 13:15:00,34.39,34.4,34.35,34.39,145469.0,22.733,22.7396,22.7066,22.733,145469.0
2015-07-24 13:20:00,34.4,34.4,34.38,34.39,87426.0,22.7396,22.7396,22.7264,22.733,87426.0
2015-07-24 13:25:00,34.4,34.4,34.36,34.36,125502.0,22.7396,22.7396,22.7132,22.7132,125502.0
2015-07-24 13:30:00,34.37,34.37,34.32,34.33,135734.0,22.7198,22.7198,22.6868,22.6934,135734.0
2015-07-24 13:35:00,34.33,34.34,34.32,34.33,37006.0,22.6934,22.7,22.6868,22.6934,37006.0
2015-07-24 13:40:00,34.33,34.33,34.3,34.33,118788.0,22.6934,22.6934,22.6735,22.6934,118788.0
2015-07-24 13:45:00,34.32,34.32,34.28,34.31,179912.0,22.6868,22.6868,22.6603,22.6801,179912.0
2015-07-24 13:50:00,34.32,34.33,34.31,34.32,67285.0,22.6868,22.6934,22.6801,22.6868,67285.0
2015-07-24 13:55:00,34.32,34.32,34.29,34.29,96275.0,22.6868,22.6868,22.6669,22.6669,96275.0
2015-07-24 14:00:00,34.29,34.3,34.26,34.26,93840.0,22.6669,22.6735,22.6471,22.6471,93840.0
2015-07-24 14:05:00,34.26,34.27,34.23,34.24,187888.0,22.6471,22.6537,22.6273,22.6339,187888.0
2015-07-24 14:10:00,34.23,34.24,34.22,34.23,92810.0,22.6273,22.6339,22.6207,22.6273,92810.0
2015-07-24 14:15:00,34.23,34.24,34.2,34.21,109952.0,22.6273,22.6339,22.6074,22.614,109952.0
2015-07-24 14:20:00,34.2,34.21,34.16,34.19,170266.0,22.6074,22.614,22.581,22.6008,170266.0
2015-07-24 14:25:00,34.19,34.21,34.18,34.19,213844.0,22.6008,22.614,22.5942,22.6008,213844.0
2015-07-24 14:30:00,34.2,34.2,34.18,34.19,85868.0,22.6074,22.6074,22.5942,22.6008,85868.0
2015-07-24 14:35:00,34.19,34.19,34.17,34.19,169690.0,22.6008,22.6008,22.5876,22.6008,169690.0
2015-07-24 14:40:00,34.19,34.23,34.18,34.22,232488.0,22.6008,22.6273,22.5942,22.6207,232488.0
2015-07-24 14:45:00,34.22,34.22,34.19,34.19,77629.0,22.6207,22.6207,22.6008,22.6008,77629.0
2015-07-24 14:50:00,34.19,34.2,34.15,34.17,137897.0,22.6008,22.6074,22.5744,22.5876,137897.0
2015-07-24 14:55:00,34.17,34.23,34.17,34.23,191369.0,22.5876,22.6273,22.5876,22.6273,191369.0
2015-07-24 15:00:00,34.22,34.24,34.2,34.24,279551.0,22.6207,22.6339,22.6074,22.6339,279551.0
2015-07-24 15:05:00,34.25,34.29,34.25,34.28,182196.0,22.6405,22.6669,22.6405,22.6603,182196.0
2015-07-24 15:10:00,34.28,34.3,34.27,34.3,194537.0,22.6603,22.6735,22.6537,22.6735,194537.0
2015-07-24 15:15:00,34.3,34.31,34.29,34.3,265533.0,22.6735,22.6801,22.6669,22.6735,265533.0
2015-07-24 15:20:00,34.3,34.31,34.29,34.3,132431.0,22.6735,22.6801,22.6669,22.6735,132431.0
2015-07-24 15:25:00,34.3,34.31,34.27,34.27,424925.0,22.6735,22.6801,22.6537,22.6537,424925.0
2015-07-24 15:30:00,34.28,34.29,34.25,34.26,298190.0,22.6603,22.6669,22.6405,22.6471,298190.0
2015-07-24 15:35:00,34.26,34.26,34.23,34.23,449275.0,22.6471,22.6471,22.6273,22.6273,449275.0
2015-07-24 15:40:00,34.23,34.26,34.23,34.26,438897.0,22.6273,22.6471,22.6273,22.6471,438897.0
2015-07-24 15:45:00,34.26,34.36,34.25,34.33,976477.0,22.6471,22.7132,22.6405,22.6934,976477.0
2015-07-24 15:50:00,34.33,34.33,34.3,34.33,605363.0,22.6934,22.6934,22.6735,22.6934,605363.0
2015-07-24 15:55:00,34.32,34.34,34.26,34.28,1846149.0,22.6868,22.7,22.6471,22.6603,1846149.0
2015-07-27 09:30:00,34.17,34.23,34.1,34.12,743920.0,22.5876,22.6273,22.5413,22.5545,743920.0
2015-07-27 09:35:00,34.12,34.13,33.96,33.98,417602.0,22.5545,22.5612,22.4488,22.462,417602.0
2015-07-27 09:40:00,33.99,34.02,33.88,33.94,619013.0,22.4686,22.4884,22.3959,22.4356,619013.0
2015-07-27 09:45:00,33.97,34.0,33.91,33.98,438478.0,22.4554,22.4752,22.4157,22.462,438478.0
2015-07-27 09:50:00,33.98,34.03,33.96,34.01,252088.0,22.462,22.4951,22.4488,22.4818,252088.0
2015-07-27 09:55:00,34.01,34.1,33.99,34.05,449813.0,22.4818,22.5413,22.4686,22.5083,449813.0
2015-07-27 10:00:00,34.05,34.07,33.98,33.99,311523.0,22.5083,22.5215,22.462,22.4686,311523.0
2015-07-27 10:05:00,33.99,34.02,33.93,33.96,220905.0,22.4686,22.4884,22.429,22.4488,220905.0
2015-07-27 10:10:00,33.95,34.0,33.95,33.98,256591.0,22.4422,22.4752,22.4422,22.462,256591.0
2015-07-27 10:15:00,33.98,34.02,33.96,34.0,722288.0,22.462,22.4884,22.4488,22.4752,722288.0
2015-07-27 10:20:00,34.0,34.01,33.95,33.98,280760.0,22.4752,22.4818,22.4422,22.462,280760.0
2015-07-27 10:25:00,33.97,34.04,33.95,34.02,698646.0,22.4554,22.5017,22.4422,22.4884,698646.0
2015-07-27 10:30:00,34.02,34.07,34.02,34.03,258247.0,22.4884,22.5215,22.4884,22.4951,258247.0
2015-07-27 10:35:00,34.03,34.08,34.02,34.07,297897.0,22.4951,22.5281,22.4884,22.5215,297897.0
2015-07-27 10:40:00,34.07,34.1,34.05,34.09,315436.0,22.5215,22.5413,22.5083,22.5347,315436.0
2015-07-27 10:45:00,34.09,34.1,34.07,34.09,223137.0,22.5347,22.5413,22.5215,22.5347,223137.0
2015-07-27 10:50:00,34.09,34.1,34.06,34.08,165782.0,22.5347,22.5413,22.5149,22.5281,165782.0
2015-07-27 10:55:00,34.09,34.12,34.07,34.09,204352.0,22.5347,22.5545,22.5215,22.5347,204352.0
2015-07-27 11:00:00,34.08,34.1,34.06,34.07,243460.0,22.5281,22.5413,22.5149,22.5215,243460.0
2015-07-27 11:05:00,34.07,34.13,34.05,34.13,453048.0,22.5215,22.5612,22.5083,22.5612,453048.0
2015-07-27 11:10:00,34.12,34.15,34.09,34.11,298441.0,22.5545,22.5744,22.5347,22.5479,298441.0
2015-07-27 11:15:00,34.12,34.2,34.11,34.17,1196141.0,22.5545,22.6074,22.5479,22.5876,1196141.0
2015-07-27 11:20:00,34.16,34.17,34.09,34.12,247976.0,22.581,22.5876,22.5347,22.5545,247976.0
2015-07-27 11:25:00,34.12,34.16,34.11,34.12,938422.0,22.5545,22.581,22.5479,22.5545,938422.0
2015-07-27 11:30:00,34.12,34.14,34.08,34.08,176047.0,22.5545,22.5678,22.5281,22.5281,176047.0
2015-07-27 11:35:00,34.09,34.11,34.07,34.09,377954.0,22.5347,22.5479,22.5215,22.5347,377954.0
2015-07-27 11:40:00,34.09,34.1,34.04,34.05,300366.0,22.5347,22.5413,22.5017,22.5083,300366.0
2015-07-27 11:45:00,34.05,34.05,34.04,34.05,230811.0,22.5083,22.5083,22.5017,22.5083,230811.0
2015-07-27 11:50:00,34.04,34.05,34.01,34.02,179917.0,22.5017,22.5083,22.4818,22.4884,179917.0
2015-07-27 11:55:00,34.03,34.09,34.02,34.06,150300.0,22.4951,22.5347,22.4884,22.5149,150300.0
2015-07-27 12:00:00,34.06,34.07,34.06,34.07,133532.0,22.5149,22.5215,22.5149,22.5215,133532.0
2015-07-27 12:05:00,34.06,34.08,34.06,34.08,157157.0,22.5149,22.5281,22.5149,22.5281,157157.0
2015-07-27 12:10:00,34.08,34.08,34.06,34.07,289997.0,22.5281,22.5281,22.5149,22.5215,289997.0
2015-07-27 12:15:00,34.08,34.11,34.07,34.11,151220.0,22.5281,22.5479,22.5215,22.5479,151220.0
2015-07-27 12:20:00,34.11,34.14,34.1,34.14,731646.0,22.5479,22.5678,22.5413,22.5678,731646.0
2015-07-27 12:25:00,34.14,34.16,34.09,34.11,271286.0,22.5678,22.581,22.5347,22.5479,271286.0
2015-07-27 12:30:00,34.11,34.15,34.1,34.12,275008.0,22.5479,22.5744,22.5413,22.5545,275008.0
2015-07-27 12:35:00,34.11,34.17,34.11,34.16,233025.0,22.5479,22.5876,22.5479,22.581,233025.0
2015-07-27 12:40:00,34.17,34.18,34.15,34.16,164978.0,22.5876,22.5942,22.5744,22.581,164978.0
2015-07-27 12:45:00,34.16,34.18,34.12,34.14,561433.0,22.581,22.5942,22.5545,22.5678,561433.0
2015-07-27 12:50:00,34.15,34.15,34.1,34.11,217169.0,22.5744,22.5744,22.5413,22.5479,217169.0
2015-07-27 12:55:00,34.11,34.11,34.1,34.11,125984.0,22.5479,22.5479,22.5413,22.5479,125984.0
2015-07-27 13:00:00,34.11,34.14,34.1,34.13,101234.0,22.5479,22.5678,22.5413,22.5612,101234.0
2015-07-27 13:05:00,34.14,34.16,34.13,34.14,111218.0,22.5678,22.581,22.5612,22.5678,111218.0
2015-07-27 13:10:00,34.14,34.15,34.13,34.14,184070.0,22.5678,22.5744,22.5612,22.5678,184070.0
2015-07-27 13:15:00,34.14,34.14,34.1,34.13,187355.0,22.5678,22.5678,22.5413,22.5612,187355.0
2015-07-27 13:20:00,34.13,34.13,34.1,34.12,460694.0,22.5612,22.5612,22.5413,22.5545,460694.0
2015-07-27 13:25:00,34.12,34.13,34.1,34.13,193960.0,22.5545,22.5612,22.5413,22.5612,193960.0
2015-07-27 13:30:00,34.13,34.14,34.12,34.14,401996.0,22.5612,22.5678,22.5545,22.5678,401996.0
2015-07-27 13:35:00,34.14,34.14,34.13,34.14,383158.0,22.5678,22.5678,22.5612,22.5678,383158.0
2015-07-27 13:40:00,34.14,34.15,34.13,34.15,282308.0,22.5678,22.5744,22.5612,22.5744,282308.0
2015-07-27 13:45:00,34.15,34.16,34.13,34.13,343970.0,22.5744,22.581,22.5612,22.5612,343970.0
2015-07-27 13:50:00,34.13,34.16,34.13,34.14,529138.0,22.5612,22.581,22.5612,22.5678,529138.0
2015-07-27 13:55:00,34.15,34.15,34.1,34.13,268959.0,22.5744,22.5744,22.5413,22.5612,268959.0
2015-07-27 14:00:00,34.13,34.16,34.12,34.16,134947.0,22.5612,22.581,22.5545,22.581,134947.0
2015-07-27 14:05:00,34.16,34.2,34.15,34.18,158170.0,22.581,22.6074,22.5744,22.5942,158170.0
2015-07-27 14:10:00,34.19,34.22,34.16,34.2,321621.0,22.6008,22.6207,22.581,22.6074,321621.0
2015-07-27 14:15:00,34.2,34.22,34.18,34.21,336642.0,22.6074,22.6207,22.5942,22.614,336642.0
2015-07-27 14:20:00,34.21,34.22,34.2,34.22,305396.0,22.614,22.6207,22.6074,22.6207,305396.0
2015-07-27 14:25:00,34.22,34.24,34.21,34.24,236942.0,22.6207,22.6339,22.614,22.6339,236942.0
2015-07-27 14:30:00,34.24,34.26,34.21,34.23,232524.0,22.6339,22.6471,22.614,22.6273,232524.0
2015-07-27 14:35:00,34.22,34.29,34.22,34.29,194956.0,22.6207,22.6669,22.6207,22.6669,194956.0
2015-07-27 14:40:00,34.29,34.3,34.27,34.28,178294.0,22.6669,22.6735,22.6537,22.6603,178294.0
2015-07-27 14:45:00,34.27,34.33,34.27,34.27,383206.0,22.6537,22.6934,22.6537,22.6537,383206.0
2015-07-27 14:50:00,34.27,34.28,34.24,34.25,137964.0,22.6537,22.6603,22.6339,22.6405,137964.0
2015-07-27 14:55:00,34.24,34.25,34.21,34.24,500680.0,22.6339,22.6405,22.614,22.6339,500680.0
2015-07-27 15:00:00,34.24,34.27,34.24,34.27,627770.0,22.6339,22.6537,22.6339,22.6537,627770.0
2015-07-27 15:05:00,34.26,34.31,34.25,34.31,384280.0,22.6471,22.6801,22.6405,22.6801,384280.0
2015-07-27 15:10:00,34.3,34.32,34.28,34.29,461705.0,22.6735,22.6868,22.6603,22.6669,461705.0
2015-07-27 15:15:00,34.29,34.33,34.27,34.3,892688.0,22.6669,22.6934,22.6537,22.6735,892688.0
2015-07-27 15:20:00,34.3,34.3,34.28,34.29,163663.0,22.6735,22.6735,22.6603,22.6669,163663.0
2015-07-27 15:25:00,34.28,34.29,34.27,34.29,491377.0,22.6603,22.6669,22.6537,22.6669,491377.0
2015-07-27 15:30:00,34.29,34.31,34.27,34.3,655158.0,22.6669,22.6801,22.6537,22.6735,655158.0
2015-07-27 15:35:00,34.3,34.31,34.29,34.3,409671.0,22.6735,22.6801,22.6669,22.6735,409671.0
2015-07-27 15:40:00,34.3,34.3,34.25,34.28,496259.0,22.6735,22.6735,22.6405,22.6603,496259.0
2015-07-27 15:45:00,34.28,34.28,34.25,34.27,565215.0,22.6603,22.6603,22.6405,22.6537,565215.0
2015-07-27 15:50:00,34.28,34.32,34.27,34.32,806537.0,22.6603,22.6868,22.6537,22.6868,806537.0
2015-07-27 15:55:00,34.32,34.4,34.31,34.38,1679531.0,22.6868,22.7396,22.6801,22.7264,1679531.0
2015-07-28 09:30:00,34.94,34.97,34.6,34.63,797321.0,23.0966,23.1164,22.8718,22.8917,797321.0
2015-07-28 09:35:00,34.64,34.72,34.58,34.59,449281.0,22.8983,22.9512,22.8586,22.8652,449281.0
2015-07-28 09:40:00,34.59,34.6,34.4,34.55,422800.0,22.8652,22.8718,22.7396,22.8388,422800.0
2015-07-28 09:45:00,34.55,34.65,34.52,34.6,206736.0,22.8388,22.9049,22.819,22.8718,206736.0
2015-07-28 09:50:00,34.59,34.6,34.5,34.56,255931.0,22.8652,22.8718,22.8057,22.8454,255931.0
2015-07-28 09:55:00,34.56,34.76,34.55,34.76,374282.0,22.8454,22.9776,22.8388,22.9776,374282.0
2015-07-28 10:00:00,34.75,34.76,34.67,34.71,416587.0,22.971,22.9776,22.9181,22.9446,416587.0
2015-07-28 10:05:00,34.72,34.79,34.66,34.73,587336.0,22.9512,22.9974,22.9115,22.9578,587336.0
2015-07-28 10:10:00,34.73,34.86,34.73,34.85,358682.0,22.9578,23.0437,22.9578,23.0371,358682.0
2015-07-28 10:15:00,34.85,34.87,34.74,34.77,419467.0,23.0371,23.0503,22.9644,22.9842,419467.0
2015-07-28 10:20:00,34.77,34.8,34.74,34.8,222196.0,22.9842,23.0041,22.9644,23.0041,222196.0
2015-07-28 10:25:00,34.8,34.81,34.78,34.8,362068.0,23.0041,23.0107,22.9908,23.0041,362068.0
2015-07-28 10:30:00,34.8,34.84,34.79,34.84,240126.0,23.0041,23.0305,22.9974,23.0305,240126.0
2015-07-28 10:35:00,34.84,34.84,34.73,34.73,312488.0,23.0305,23.0305,22.9578,22.9578,312488.0
2015-07-28 10:40:00,34.73,34.79,34.68,34.72,196756.0,22.9578,22.9974,22.9247,22.9512,196756.0
2015-07-28 10:45:00,34.72,34.79,34.69,34.74,206319.0,22.9512,22.9974,22.9313,22.9644,206319.0
2015-07-28 10:50:00,34.75,34.88,34.74,34.85,301662.0,22.971,23.0569,22.9644,23.0371,301662.0
2015-07-28 10:55:00,34.85,34.96,34.85,34.91,339304.0,23.0371,23.1098,23.0371,23.0768,339304.0
2015-07-28 11:00:00,34.91,34.92,34.86,34.9,292260.0,23.0768,23.0834,23.0437,23.0702,292260.0
2015-07-28 11:05:00,34.91,34.96,34.87,34.93,315190.0,23.0768,23.1098,23.0503,23.09,315190.0
2015-07-28 11:10:00,34.94,34.99,34.92,34.95,432193.0,23.0966,23.1296,23.0834,23.1032,432193.0
2015-07-28 11:15:00,34.95,34.98,34.88,34.93,175023.0,23.1032,23.123,23.0569,23.09,175023.0
2015-07-28 11:20:00,34.93,34.93,34.87,34.9,99839.0,23.09,23.09,23.0503,23.0702,99839.0
2015-07-28 11:25:00,34.9,34.91,34.84,34.85,279231.0,23.0702,23.0768,23.0305,23.0371,279231.0
2015-07-28 11:30:00,34.85,34.94,34.84,34.86,246384.0,23.0371,23.0966,23.0305,23.0437,246384.0
2015-07-28 11:35:00,34.87,34.9,34.84,34.9,130178.0,23.0503,23.0702,23.0305,23.0702,130178.0
2015-07-28 11:40:00,34.9,34.93,34.89,34.93,226112.0,23.0702,23.09,23.0635,23.09,226112.0
2015-07-28 11:45:00,34.93,34.96,34.92,34.95,118571.0,23.09,23.1098,23.0834,23.1032,118571.0
2015-07-28 11:50:00,34.95,34.95,34.88,34.89,204075.0,23.1032,23.1032,23.0569,23.0635,204075.0
2015-07-28 11:55:00,34.89,34.91,34.81,34.85,388574.0,23.0635,23.0768,23.0107,23.0371,388574.0
2015-07-28 12:00:00,34.85,34.86,34.84,34.84,106046.0,23.0371,23.0437,23.0305,23.0305,106046.0
2015-07-28 12:05:00,34.85,34.87,34.79,34.79,232906.0,23.0371,23.0503,22.9974,22.9974,232906.0
2015-07-28 12:10:00,34.79,34.84,34.79,34.81,183687.0,22.9974,23.0305,22.9974,23.0107,183687.0
2015-07-28 12:15:00,34.81,34.87,34.8,34.85,220696.0,23.0107,23.0503,23.0041,23.0371,220696.0
2015-07-28 12:20:00,34.86,34.9,34.85,34.89,151111.0,23.0437,23.0702,23.0371,23.0635,151111.0
2015-07-28 12:25:00,34.9,34.96,34.89,34.96,274394.0,23.0702,23.1098,23.0635,23.1098,274394.0
2015-07-28 12:30:00,34.95,34.97,34.94,34.97,137275.0,23.1032,23.1164,23.0966,23.1164,137275.0
2015-07-28 12:35:00,34.96,34.97,34.94,34.96,128101.0,23.1098,23.1164,23.0966,23.1098,128101.0
2015-07-28 12:40:00,34.96,35.05,34.95,35.04,346248.0,23.1098,23.1693,23.1032,23.1627,346248.0
2015-07-28 12:45:00,35.04,35.07,35.03,35.07,210685.0,23.1627,23.1825,23.1561,23.1825,210685.0
2015-07-28 12:50:00,35.07,35.1,35.05,35.1,217939.0,23.1825,23.2024,23.1693,23.2024,217939.0
2015-07-28 12:55:00,35.09,35.1,35.06,35.09,249884.0,23.1958,23.2024,23.1759,23.1958,249884.0
2015-07-28 13:00:00,35.09,35.13,35.08,35.12,325118.0,23.1958,23.2222,23.1891,23.2156,325118.0
2015-07-28 13:05:00,35.12,35.18,35.11,35.16,317483.0,23.2156,23.2552,23.209,23.242,317483.0
2015-07-28 13:10:00,35.17,35.18,35.13,35.18,145090.0,23.2486,23.2552,23.2222,23.2552,145090.0
2015-07-28 13:15:00,35.17,35.19,35.16,35.19,127961.0,23.2486,23.2619,23.242,23.2619,127961.0
2015-07-28 13:20:00,35.18,35.23,35.18,35.21,176201.0,23.2552,23.2883,23.2552,23.2751,176201.0
2015-07-28 13:25:00,35.2,35.2,35.17,35.19,382941.0,23.2685,23.2685,23.2486,23.2619,382941.0
2015-07-28 13:30:00,35.18,35.18,35.11,35.11,193384.0,23.2552,23.2552,23.209,23.209,193384.0
2015-07-28 13:35:00,35.11,35.13,35.1,35.13,99600.0,23.209,23.2222,23.2024,23.2222,99600.0
2015-07-28 13:40:00,35.13,35.22,35.12,35.2,387948.0,23.2222,23.2817,23.2156,23.2685,387948.0
2015-07-28 13:45:00,35.19,35.23,35.18,35.22,297046.0,23.2619,23.2883,23.2552,23.2817,297046.0
2015-07-28 13:50:00,35.23,35.25,35.2,35.2,249010.0,23.2883,23.3015,23.2685,23.2685,249010.0
2015-07-28 13:55:00,35.2,35.26,35.2,35.26,244199.0,23.2685,23.3081,23.2685,23.3081,244199.0
2015-07-28 14:00:00,35.25,35.26,35.16,35.19,231547.0,23.3015,23.3081,23.242,23.2619,231547.0
2015-07-28 14:05:00,35.2,35.23,35.19,35.21,206466.0,23.2685,23.2883,23.2619,23.2751,206466.0
2015-07-28 14:10:00,35.22,35.22,35.18,35.21,299087.0,23.2817,23.2817,23.2552,23.2751,299087.0
2015-07-28 14:15:00,35.22,35.29,35.21,35.26,307574.0,23.2817,23.328,23.2751,23.3081,307574.0
2015-07-28 14:20:00,35.25,35.32,35.25,35.3,313520.0,23.3015,23.3478,23.3015,23.3346,313520.0
2015-07-28 14:25:00,35.3,35.32,35.29,35.29,200313.0,23.3346,23.3478,23.328,23.328,200313.0
2015-07-28 14:30:00,35.29,35.3,35.25,35.28,212198.0,23.328,23.3346,23.3015,23.3213,212198.0
2015-07-28 14:35:00,35.28,35.29,35.24,35.27,302121.0,23.3213,23.328,23.2949,23.3147,302121.0
2015-07-28 14:40:00,35.28,35.29,35.24,35.29,211855.0,23.3213,23.328,23.2949,23.328,211855.0
2015-07-28 14:45:00,35.29,35.35,35.28,35.35,237716.0,23.328,23.3676,23.3213,23.3676,237716.0
2015-07-28 14:50:00,35.34,35.43,35.33,35.43,505733.0,23.361,23.4205,23.3544,23.4205,505733.0
2015-07-28 14:55:00,35.42,35.47,35.39,35.43,590750.0,23.4139,23.4469,23.3941,23.4205,590750.0
2015-07-28 15:00:00,35.43,35.44,35.35,35.38,515169.0,23.4205,23.4271,23.3676,23.3875,515169.0
2015-07-28 15:05:00,35.38,35.42,35.38,35.41,437010.0,23.3875,23.4139,23.3875,23.4073,437010.0
2015-07-28 15:10:00,35.42,35.42,35.27,35.3,563682.0,23.4139,23.4139,23.3147,23.3346,563682.0
2015-07-28 15:15:00,35.3,35.3,35.24,35.26,383708.0,23.3346,23.3346,23.2949,23.3081,383708.0
2015-07-28 15:20:00,35.26,35.26,35.17,35.18,391976.0,23.3081,23.3081,23.2486,23.2552,391976.0
2015-07-28 15:25:00,35.19,35.19,35.16,35.16,447719.0,23.2619,23.2619,23.242,23.242,447719.0
2015-07-28 15:30:00,35.16,35.25,35.16,35.22,634279.0,23.242,23.3015,23.242,23.2817,634279.0
2015-07-28 15:35:00,35.22,35.34,35.21,35.33,1457619.0,23.2817,23.361,23.2751,23.3544,1457619.0
2015-07-28 15:40:00,35.33,35.36,35.28,35.31,1777052.0,23.3544,23.3742,23.3213,23.3412,1777052.0
2015-07-28 15:45:00,35.3,35.36,35.27,35.36,1452140.0,23.3346,23.3742,23.3147,23.3742,1452140.0
2015-07-28 15:50:00,35.35,35.39,35.34,35.39,1405186.0,23.3676,23.3941,23.361,23.3941,1405186.0
2015-07-28 15:55:00,35.38,35.41,35.27,35.37,3298449.0,23.3875,23.4073,23.3147,23.3808,3298449.0
2015-07-29 09:30:00,35.48,35.59,35.44,35.56,1974813.0,23.4536,23.5263,23.4271,23.5064,1974813.0
2015-07-29 09:35:00,35.56,35.66,35.56,35.65,1005245.0,23.5064,23.5725,23.5064,23.5659,1005245.0
2015-07-29 09:40:00,35.65,35.76,35.64,35.76,820727.0,23.5659,23.6386,23.5593,23.6386,820727.0
2015-07-29 09:45:00,35.75,35.82,35.75,35.8,938727.0,23.632,23.6783,23.632,23.6651,938727.0
2015-07-29 09:50:00,35.81,36.12,35.81,36.08,1971104.0,23.6717,23.8766,23.6717,23.8502,1971104.0
2015-07-29 09:55:00,36.08,36.13,35.88,35.88,1217385.0,23.8502,23.8832,23.718,23.718,1217385.0
2015-07-29 10:00:00,35.88,36.0,35.87,35.95,966838.0,23.718,23.7973,23.7114,23.7642,966838.0
2015-07-29 10:05:00,35.95,35.95,35.87,35.9,896253.0,23.7642,23.7642,23.7114,23.7312,896253.0
2015-07-29 10:10:00,35.9,35.99,35.89,35.92,1020828.0,23.7312,23.7907,23.7246,23.7444,1020828.0
2015-07-29 10:15:00,35.91,35.99,35.85,35.94,461528.0,23.7378,23.7907,23.6981,23.7576,461528.0
2015-07-29 10:20:00,35.94,35.96,35.9,35.91,304718.0,23.7576,23.7709,23.7312,23.7378,304718.0
2015-07-29 10:25:00,35.92,35.92,35.84,35.86,543434.0,23.7444,23.7444,23.6915,23.7048,543434.0
2015-07-29 10:30:00,35.86,35.92,35.78,35.9,729961.0,23.7048,23.7444,23.6519,23.7312,729961.0
2015-07-29 10:35:00,35.9,35.94,35.86,35.93,632182.0,23.7312,23.7576,23.7048,23.751,632182.0
2015-07-29 10:40:00,35.92,35.93,35.86,35.9,447995.0,23.7444,23.751,23.7048,23.7312,447995.0
2015-07-29 10:45:00,35.89,35.92,35.86,35.9,344220.0,23.7246,23.7444,23.7048,23.7312,344220.0
2015-07-29 10:50:00,35.9,35.92,35.87,35.89,667952.0,23.7312,23.7444,23.7114,23.7246,667952.0
2015-07-29 10:55:00,35.89,35.89,35.85,35.86,263042.0,23.7246,23.7246,23.6981,23.7048,263042.0
2015-07-29 11:00:00,35.85,35.86,35.83,35.85,271660.0,23.6981,23.7048,23.6849,23.6981,271660.0
2015-07-29 11:05:00,35.85,35.86,35.8,35.83,645368.0,23.6981,23.7048,23.6651,23.6849,645368.0
2015-07-29 11:10:00,35.83,35.85,35.8,35.84,516041.0,23.6849,23.6981,23.6651,23.6915,516041.0
2015-07-29 11:15:00,35.85,35.86,35.79,35.8,395172.0,23.6981,23.7048,23.6585,23.6651,395172.0
2015-07-29 11:20:00,35.8,35.86,35.79,35.82,339189.0,23.6651,23.7048,23.6585,23.6783,339189.0
2015-07-29 11:25:00,35.81,35.84,35.8,35.83,462065.0,23.6717,23.6915,23.6651,23.6849,462065.0
2015-07-29 11:30:00,35.84,35.85,35.79,35.81,403258.0,23.6915,23.6981,23.6585,23.6717,403258.0
2015-07-29 11:35:00,35.81,35.82,35.79,35.8,351382.0,23.6717,23.6783,23.6585,23.6651,351382.0
2015-07-29 11:40:00,35.8,35.81,35.77,35.77,358695.0,23.6651,23.6717,23.6453,23.6453,358695.0
2015-07-29 11:45:00,35.77,35.78,35.72,35.72,600001.0,23.6453,23.6519,23.6122,23.6122,600001.0
2015-07-29 11:50:00,35.72,35.78,35.72,35.78,451536.0,23.6122,23.6519,23.6122,23.6519,451536.0
2015-07-29 11:55:00,35.78,35.79,35.7,35.74,314949.0,23.6519,23.6585,23.599,23.6254,314949.0
2015-07-29 12:00:00,35.74,35.75,35.7,35.73,264249.0,23.6254,23.632,23.599,23.6188,264249.0
2015-07-29 12:05:00,35.73,35.77,35.7,35.7,257644.0,23.6188,23.6453,23.599,23.599,257644.0
2015-07-29 12:10:00,35.7,35.72,35.66,35.68,330945.0,23.599,23.6122,23.5725,23.5858,330945.0
2015-07-29 12:15:00,35.68,35.69,35.65,35.66,234370.0,23.5858,23.5924,23.5659,23.5725,234370.0
2015-07-29 12:20:00,35.66,35.67,35.65,35.66,242833.0,23.5725,23.5792,23.5659,23.5725,242833.0
2015-07-29 12:25:00,35.66,35.73,35.65,35.73,199519.0,23.5725,23.6188,23.5659,23.6188,199519.0
2015-07-29 12:30:00,35.73,35.74,35.67,35.69,269119.0,23.6188,23.6254,23.5792,23.5924,269119.0
2015-07-29 12:35:00,35.69,35.69,35.65,35.67,201841.0,23.5924,23.5924,23.5659,23.5792,201841.0
2015-07-29 12:40:00,35.67,35.73,35.66,35.7,247563.0,23.5792,23.6188,23.5725,23.599,247563.0
2015-07-29 12:45:00,35.7,35.72,35.69,35.7,280962.0,23.599,23.6122,23.5924,23.599,280962.0
2015-07-29 12:50:00,35.69,35.72,35.67,35.7,286265.0,23.5924,23.6122,23.5792,23.599,286265.0
2015-07-29 12:55:00,35.68,35.76,35.67,35.76,286447.0,23.5858,23.6386,23.5792,23.6386,286447.0
2015-07-29 13:00:00,35.75,35.76,35.7,35.7,190469.0,23.632,23.6386,23.599,23.599,190469.0
2015-07-29 13:05:00,35.71,35.72,35.68,35.7,144791.0,23.6056,23.6122,23.5858,23.599,144791.0
2015-07-29 13:10:00,35.7,35.72,35.7,35.72,151113.0,23.599,23.6122,23.599,23.6122,151113.0
2015-07-29 13:15:00,35.72,35.73,35.69,35.7,183969.0,23.6122,23.6188,23.5924,23.599,183969.0
2015-07-29 13:20:00,35.71,35.75,35.7,35.73,373012.0,23.6056,23.632,23.599,23.6188,373012.0
2015-07-29 13:25:00,35.73,35.74,35.7,35.73,283230.0,23.6188,23.6254,23.599,23.6188,283230.0
2015-07-29 13:30:00,35.73,35.74,35.68,35.69,152192.0,23.6188,23.6254,23.5858,23.5924,152192.0
2015-07-29 13:35:00,35.69,35.69,35.64,35.67,240457.0,23.5924,23.5924,23.5593,23.5792,240457.0
2015-07-29 13:40:00,35.66,35.7,35.66,35.7,188915.0,23.5725,23.599,23.5725,23.599,188915.0
2015-07-29 13:45:00,35.7,35.7,35.67,35.69,215086.0,23.599,23.599,23.5792,23.5924,215086.0
2015-07-29 13:50:00,35.69,35.69,35.65,35.66,260754.0,23.5924,23.5924,23.5659,23.5725,260754.0
2015-07-29 13:55:00,35.66,35.67,35.64,35.66,416029.0,23.5725,23.5792,23.5593,23.5725,416029.0
2015-07-29 14:00:00,35.66,35.82,35.65,35.67,1282347.0,23.5725,23.6783,23.5659,23.5792,1282347.0
2015-07-29 14:05:00,35.66,35.72,35.64,35.68,360178.0,23.5725,23.6122,23.5593,23.5858,360178.0
2015-07-29 14:10:00,35.67,35.73,35.67,35.72,247313.0,23.5792,23.6188,23.5792,23.6122,247313.0
2015-07-29 14:15:00,35.71,35.8,35.69,35.8,424267.0,23.6056,23.6651,23.5924,23.6651,424267.0
2015-07-29 14:20:00,35.8,35.8,35.72,35.74,227894.0,23.6651,23.6651,23.6122,23.6254,227894.0
2015-07-29 14:25:00,35.73,35.74,35.7,35.73,110558.0,23.6188,23.6254,23.599,23.6188,110558.0
2015-07-29 14:30:00,35.72,35.78,35.72,35.76,200200.0,23.6122,23.6519,23.6122,23.6386,200200.0
2015-07-29 14:35:00,35.76,35.82,35.75,35.82,181480.0,23.6386,23.6783,23.632,23.6783,181480.0
2015-07-29 14:40:00,35.82,35.88,35.81,35.87,418038.0,23.6783,23.718,23.6717,23.7114,418038.0
2015-07-29 14:45:00,35.87,35.95,35.84,35.93,500933.0,23.7114,23.7642,23.6915,23.751,500933.0
2015-07-29 14:50:00,35.94,35.97,35.87,35.89,676957.0,23.7576,23.7775,23.7114,23.7246,676957.0
2015-07-29 14:55:00,35.89,35.9,35.86,35.86,288917.0,23.7246,23.7312,23.7048,23.7048,288917.0
2015-07-29 15:00:00,35.86,35.87,35.82,35.86,302895.0,23.7048,23.7114,23.6783,23.7048,302895.0
2015-07-29 15:05:00,35.85,35.86,35.79,35.8,275226.0,23.6981,23.7048,23.6585,23.6651,275226.0
2015-07-29 15:10:00,35.8,35.8,35.74,35.77,586148.0,23.6651,23.6651,23.6254,23.6453,586148.0
2015-07-29 15:15:00,35.77,35.78,35.71,35.75,396727.0,23.6453,23.6519,23.6056,23.632,396727.0
2015-07-29 15:20:00,35.75,35.8,35.74,35.8,472457.0,23.632,23.6651,23.6254,23.6651,472457.0
2015-07-29 15:25:00,35.8,35.83,35.76,35.78,749588.0,23.6651,23.6849,23.6386,23.6519,749588.0
2015-07-29 15:30:00,35.77,35.78,35.71,35.75,581255.0,23.6453,23.6519,23.6056,23.632,581255.0
2015-07-29 15:35:00,35.75,35.75,35.69,35.75,457188.0,23.632,23.632,23.5924,23.632,457188.0
2015-07-29 15:40:00,35.75,35.86,35.74,35.86,1046966.0,23.632,23.7048,23.6254,23.7048,1046966.0
2015-07-29 15:45:00,35.86,35.86,35.78,35.82,1375331.0,23.7048,23.7048,23.6519,23.6783,1375331.0
2015-07-29 15:50:00,35.82,35.83,35.76,35.77,913258.0,23.6783,23.6849,23.6386,23.6453,913258.0
2015-07-29 15:55:00,35.77,35.84,35.75,35.76,1937381.0,23.6453,23.6915,23.632,23.6386,1937381.0
2015-07-30 09:30:00,35.68,36.0,35.61,35.64,598483.0,23.5858,23.7973,23.5395,23.5593,598483.0
2015-07-30 09:35:00,35.64,35.68,35.52,35.53,231452.0,23.5593,23.5858,23.48,23.4866,231452.0
2015-07-30 09:40:00,35.53,35.55,35.43,35.5,327274.0,23.4866,23.4998,23.4205,23.4668,327274.0
2015-07-30 09:45:00,35.49,35.5,35.39,35.41,361647.0,23.4602,23.4668,23.3941,23.4073,361647.0
2015-07-30 09:50:00,35.41,35.48,35.4,35.48,154357.0,23.4073,23.4536,23.4007,23.4536,154357.0
2015-07-30 09:55:00,35.48,35.5,35.47,35.48,258918.0,23.4536,23.4668,23.4469,23.4536,258918.0
2015-07-30 10:00:00,35.48,35.49,35.44,35.48,290066.0,23.4536,23.4602,23.4271,23.4536,290066.0
2015-07-30 10:05:00,35.48,35.52,35.47,35.48,161809.0,23.4536,23.48,23.4469,23.4536,161809.0
2015-07-30 10:10:00,35.48,35.49,35.46,35.48,162810.0,23.4536,23.4602,23.4403,23.4536,162810.0
2015-07-30 10:15:00,35.48,35.48,35.43,35.44,512776.0,23.4536,23.4536,23.4205,23.4271,512776.0
2015-07-30 10:20:00,35.44,35.48,35.43,35.45,361141.0,23.4271,23.4536,23.4205,23.4337,361141.0
2015-07-30 10:25:00,35.45,35.5,35.44,35.5,144748.0,23.4337,23.4668,23.4271,23.4668,144748.0
2015-07-30 10:30:00,35.5,35.57,35.49,35.51,234202.0,23.4668,23.5131,23.4602,23.4734,234202.0
2015-07-30 10:35:00,35.51,35.54,35.5,35.5,149809.0,23.4734,23.4932,23.4668,23.4668,149809.0
2015-07-30 10:40:00,35.5,35.55,35.48,35.55,122119.0,23.4668,23.4998,23.4536,23.4998,122119.0
2015-07-30 10:45:00,35.55,35.55,35.52,35.52,130383.0,23.4998,23.4998,23.48,23.48,130383.0
2015-07-30 10:50:00,35.53,35.6,35.53,35.6,233881.0,23.4866,23.5329,23.4866,23.5329,233881.0
2015-07-30 10:55:00,35.6,35.62,35.59,35.62,329599.0,23.5329,23.5461,23.5263,23.5461,329599.0
2015-07-30 11:00:00,35.62,35.64,35.6,35.64,484378.0,23.5461,23.5593,23.5329,23.5593,484378.0
2015-07-30 11:05:00,35.63,35.66,35.62,35.63,295141.0,23.5527,23.5725,23.5461,23.5527,295141.0
2015-07-30 11:10:00,35.63,35.68,35.63,35.66,233929.0,23.5527,23.5858,23.5527,23.5725,233929.0
2015-07-30 11:15:00,35.67,35.68,35.63,35.64,199355.0,23.5792,23.5858,23.5527,23.5593,199355.0
2015-07-30 11:20:00,35.64,35.66,35.63,35.66,187418.0,23.5593,23.5725,23.5527,23.5725,187418.0
2015-07-30 11:25:00,35.66,35.7,35.61,35.62,300228.0,23.5725,23.599,23.5395,23.5461,300228.0
2015-07-30 11:30:00,35.62,35.63,35.52,35.52,308032.0,23.5461,23.5527,23.48,23.48,308032.0
2015-07-30 11:35:00,35.52,35.55,35.46,35.54,806500.0,23.48,23.4998,23.4403,23.4932,806500.0
2015-07-30 11:40:00,35.54,35.6,35.53,35.59,314948.0,23.4932,23.5329,23.4866,23.5263,314948.0
2015-07-30 11:45:00,35.59,35.63,35.58,35.59,105062.0,23.5263,23.5527,23.5197,23.5263,105062.0
2015-07-30 11:50:00,35.59,35.63,35.58,35.61,164725.0,23.5263,23.5527,23.5197,23.5395,164725.0
2015-07-30 11:55:00,35.62,35.65,35.61,35.63,279641.0,23.5461,23.5659,23.5395,23.5527,279641.0
2015-07-30 12:00:00,35.62,35.68,35.61,35.68,209586.0,23.5461,23.5858,23.5395,23.5858,209586.0
2015-07-30 12:05:00,35.68,35.68,35.63,35.65,206240.0,23.5858,23.5858,23.5527,23.5659,206240.0
2015-07-30 12:10:00,35.64,35.66,35.63,35.66,147233.0,23.5593,23.5725,23.5527,23.5725,147233.0
2015-07-30 12:15:00,35.66,35.7,35.63,35.7,209570.0,23.5725,23.599,23.5527,23.599,209570.0
2015-07-30 12:20:00,35.69,35.72,35.69,35.7,101421.0,23.5924,23.6122,23.5924,23.599,101421.0
2015-07-30 12:25:00,35.7,35.7,35.66,35.66,126171.0,23.599,23.599,23.5725,23.5725,126171.0
2015-07-30 12:30:00,35.66,35.72,35.66,35.7,147378.0,23.5725,23.6122,23.5725,23.599,147378.0
2015-07-30 12:35:00,35.69,35.71,35.68,35.69,109533.0,23.5924,23.6056,23.5858,23.5924,109533.0
2015-07-30 12:40:00,35.7,35.76,35.69,35.75,239404.0,23.599,23.6386,23.5924,23.632,239404.0
2015-07-30 12:45:00,35.75,35.77,35.74,35.76,129151.0,23.632,23.6453,23.6254,23.6386,129151.0
2015-07-30 12:50:00,35.76,35.79,35.75,35.75,191467.0,23.6386,23.6585,23.632,23.632,191467.0
2015-07-30 12:55:00,35.76,35.82,35.76,35.77,282161.0,23.6386,23.6783,23.6386,23.6453,282161.0
2015-07-30 13:00:00,35.77,35.81,35.76,35.79,105560.0,23.6453,23.6717,23.6386,23.6585,105560.0
2015-07-30 13:05:00,35.79,35.83,35.76,35.82,198597.0,23.6585,23.6849,23.6386,23.6783,198597.0
2015-07-30 13:10:00,35.82,35.89,35.81,35.85,477581.0,23.6783,23.7246,23.6717,23.6981,477581.0
2015-07-30 13:15:00,35.85,35.89,35.84,35.89,184973.0,23.6981,23.7246,23.6915,23.7246,184973.0
2015-07-30 13:20:00,35.89,35.9,35.85,35.86,325372.0,23.7246,23.7312,23.6981,23.7048,325372.0
2015-07-30 13:25:00,35.87,35.88,35.84,35.87,285207.0,23.7114,23.718,23.6915,23.7114,285207.0
2015-07-30 13:30:00,35.87,35.88,35.81,35.84,347773.0,23.7114,23.718,23.6717,23.6915,347773.0
2015-07-30 13:35:00,35.84,35.88,35.83,35.86,194863.0,23.6915,23.718,23.6849,23.7048,194863.0
2015-07-30 13:40:00,35.86,35.87,35.83,35.85,255549.0,23.7048,23.7114,23.6849,23.6981,255549.0
2015-07-30 13:45:00,35.84,35.86,35.81,35.84,230088.0,23.6915,23.7048,23.6717,23.6915,230088.0
2015-07-30 13:50:00,35.84,35.85,35.83,35.84,197378.0,23.6915,23.6981,23.6849,23.6915,197378.0
2015-07-30 13:55:00,35.84,35.85,35.82,35.84,142890.0,23.6915,23.6981,23.6783,23.6915,142890.0
2015-07-30 14:00:00,35.83,35.86,35.83,35.85,326718.0,23.6849,23.7048,23.6849,23.6981,326718.0
2015-07-30 14:05:00,35.84,35.86,35.83,35.84,214736.0,23.6915,23.7048,23.6849,23.6915,214736.0
2015-07-30 14:10:00,35.83,35.89,35.83,35.88,188162.0,23.6849,23.7246,23.6849,23.718,188162.0
2015-07-30 14:15:00,35.87,35.89,35.87,35.89,96419.0,23.7114,23.7246,23.7114,23.7246,96419.0
2015-07-30 14:20:00,35.89,35.89,35.86,35.86,89299.0,23.7246,23.7246,23.7048,23.7048,89299.0
2015-07-30 14:25:00,35.87,35.9,35.82,35.84,339364.0,23.7114,23.7312,23.6783,23.6915,339364.0
2015-07-30 14:30:00,35.83,35.86,35.8,35.82,261074.0,23.6849,23.7048,23.6651,23.6783,261074.0
2015-07-30 14:35:00,35.82,35.82,35.79,35.8,107133.0,23.6783,23.6783,23.6585,23.6651,107133.0
2015-07-30 14:40:00,35.8,35.82,35.8,35.82,116323.0,23.6651,23.6783,23.6651,23.6783,116323.0
2015-07-30 14:45:00,35.82,35.85,35.81,35.84,211052.0,23.6783,23.6981,23.6717,23.6915,211052.0
2015-07-30 14:50:00,35.84,35.85,35.79,35.79,143831.0,23.6915,23.6981,23.6585,23.6585,143831.0
2015-07-30 14:55:00,35.79,35.82,35.79,35.81,137808.0,23.6585,23.6783,23.6585,23.6717,137808.0
2015-07-30 15:00:00,35.82,35.86,35.82,35.85,326841.0,23.6783,23.7048,23.6783,23.6981,326841.0
2015-07-30 15:05:00,35.85,35.86,35.84,35.86,111764.0,23.6981,23.7048,23.6915,23.7048,111764.0
2015-07-30 15:10:00,35.86,35.86,35.85,35.86,86394.0,23.7048,23.7048,23.6981,23.7048,86394.0
2015-07-30 15:15:00,35.86,35.86,35.8,35.8,389608.0,23.7048,23.7048,23.6651,23.6651,389608.0
2015-07-30 15:20:00,35.8,35.81,35.76,35.77,267760.0,23.6651,23.6717,23.6386,23.6453,267760.0
2015-07-30 15:25:00,35.76,35.8,35.76,35.79,274414.0,23.6386,23.6651,23.6386,23.6585,274414.0
2015-07-30 15:30:00,35.79,35.81,35.78,35.81,155127.0,23.6585,23.6717,23.6519,23.6717,155127.0
2015-07-30 15:35:00,35.81,35.81,35.78,35.8,312299.0,23.6717,23.6717,23.6519,23.6651,312299.0
2015-07-30 15:40:00,35.8,35.8,35.77,35.77,268668.0,23.6651,23.6651,23.6453,23.6453,268668.0
2015-07-30 15:45:00,35.77,35.77,35.75,35.76,243688.0,23.6453,23.6453,23.632,23.6386,243688.0
2015-07-30 15:50:00,35.76,35.79,35.75,35.79,416918.0,23.6386,23.6585,23.632,23.6585,416918.0
2015-07-30 15:55:00,35.78,35.79,35.71,35.74,1232099.0,23.6519,23.6585,23.6056,23.6254,1232099.0
2015-07-31 09:30:00,35.91,36.02,35.87,35.91,632326.0,23.7378,23.8105,23.7114,23.7378,632326.0
2015-07-31 09:35:00,35.91,35.94,35.87,35.93,330554.0,23.7378,23.7576,23.7114,23.751,330554.0
2015-07-31 09:40:00,35.93,36.08,35.92,36.08,1191362.0,23.751,23.8502,23.7444,23.8502,1191362.0
2015-07-31 09:45:00,36.08,36.12,36.07,36.09,462458.0,23.8502,23.8766,23.8436,23.8568,462458.0
2015-07-31 09:50:00,36.09,36.11,36.05,36.08,500365.0,23.8568,23.87,23.8303,23.8502,500365.0
2015-07-31 09:55:00,36.07,36.11,35.98,35.99,662906.0,23.8436,23.87,23.7841,23.7907,662906.0
2015-07-31 10:00:00,35.99,36.05,35.98,36.02,323265.0,23.7907,23.8303,23.7841,23.8105,323265.0
2015-07-31 10:05:00,36.02,36.1,36.01,36.08,340890.0,23.8105,23.8634,23.8039,23.8502,340890.0
2015-07-31 10:10:00,36.09,36.14,36.08,36.12,348611.0,23.8568,23.8898,23.8502,23.8766,348611.0
2015-07-31 10:15:00,36.13,36.15,36.12,36.14,250456.0,23.8832,23.8965,23.8766,23.8898,250456.0
2015-07-31 10:20:00,36.14,36.18,36.14,36.17,234878.0,23.8898,23.9163,23.8898,23.9097,234878.0
2015-07-31 10:25:00,36.16,36.19,36.15,36.16,458631.0,23.9031,23.9229,23.8965,23.9031,458631.0
2015-07-31 10:30:00,36.16,36.2,36.14,36.19,351499.0,23.9031,23.9295,23.8898,23.9229,351499.0
2015-07-31 10:35:00,36.19,36.2,36.17,36.19,245125.0,23.9229,23.9295,23.9097,23.9229,245125.0
2015-07-31 10:40:00,36.19,36.2,36.17,36.2,188333.0,23.9229,23.9295,23.9097,23.9295,188333.0
2015-07-31 10:45:00,36.2,36.28,36.19,36.28,548420.0,23.9295,23.9824,23.9229,23.9824,548420.0
2015-07-31 10:50:00,36.28,36.33,36.27,36.33,401684.0,23.9824,24.0154,23.9758,24.0154,401684.0
2015-07-31 10:55:00,36.33,36.34,36.27,36.28,303445.0,24.0154,24.022,23.9758,23.9824,303445.0
2015-07-31 11:00:00,36.27,36.34,36.27,36.34,331460.0,23.9758,24.022,23.9758,24.022,331460.0
2015-07-31 11:05:00,36.34,36.34,36.31,36.32,301288.0,24.022,24.022,24.0022,24.0088,301288.0
2015-07-31 11:10:00,36.31,36.33,36.31,36.33,222249.0,24.0022,24.0154,24.0022,24.0154,222249.0
2015-07-31 11:15:00,36.33,36.35,36.32,36.35,127237.0,24.0154,24.0287,24.0088,24.0287,127237.0
2015-07-31 11:20:00,36.34,36.41,36.34,36.41,469903.0,24.022,24.0683,24.022,24.0683,469903.0
2015-07-31 11:25:00,36.4,36.46,36.38,36.38,629567.0,24.0617,24.1014,24.0485,24.0485,629567.0
2015-07-31 11:30:00,36.38,36.41,36.33,36.33,354499.0,24.0485,24.0683,24.0154,24.0154,354499.0
2015-07-31 11:35:00,36.34,36.39,36.33,36.39,268713.0,24.022,24.0551,24.0154,24.0551,268713.0
2015-07-31 11:40:00,36.39,36.44,36.38,36.44,199073.0,24.0551,24.0882,24.0485,24.0882,199073.0
2015-07-31 11:45:00,36.44,36.44,36.37,36.4,321212.0,24.0882,24.0882,24.0419,24.0617,321212.0
2015-07-31 11:50:00,36.39,36.45,36.38,36.44,255430.0,24.0551,24.0948,24.0485,24.0882,255430.0
2015-07-31 11:55:00,36.44,36.45,36.4,36.41,192898.0,24.0882,24.0948,24.0617,24.0683,192898.0
2015-07-31 12:00:00,36.4,36.41,36.37,36.37,422478.0,24.0617,24.0683,24.0419,24.0419,422478.0
2015-07-31 12:05:00,36.38,36.38,36.34,36.37,123637.0,24.0485,24.0485,24.022,24.0419,123637.0
2015-07-31 12:10:00,36.37,36.41,36.36,36.39,183514.0,24.0419,24.0683,24.0353,24.0551,183514.0
2015-07-31 12:15:00,36.39,36.42,36.36,36.38,183312.0,24.0551,24.0749,24.0353,24.0485,183312.0
2015-07-31 12:20:00,36.38,36.39,36.32,36.33,111102.0,24.0485,24.0551,24.0088,24.0154,111102.0
2015-07-31 12:25:00,36.33,36.4,36.32,36.39,218456.0,24.0154,24.0617,24.0088,24.0551,218456.0
2015-07-31 12:30:00,36.38,36.39,36.33,36.34,151814.0,24.0485,24.0551,24.0154,24.022,151814.0
2015-07-31 12:35:00,36.34,36.35,36.28,36.32,276540.0,24.022,24.0287,23.9824,24.0088,276540.0
2015-07-31 12:40:00,36.32,36.32,36.28,36.29,193271.0,24.0088,24.0088,23.9824,23.989,193271.0
2015-07-31 12:45:00,36.28,36.29,36.23,36.26,165213.0,23.9824,23.989,23.9493,23.9692,165213.0
2015-07-31 12:50:00,36.26,36.29,36.26,36.29,93982.0,23.9692,23.989,23.9692,23.989,93982.0
2015-07-31 12:55:00,36.29,36.31,36.27,36.27,147093.0,23.989,24.0022,23.9758,23.9758,147093.0
2015-07-31 13:00:00,36.27,36.3,36.26,36.3,108311.0,23.9758,23.9956,23.9692,23.9956,108311.0
2015-07-31 13:05:00,36.3,36.3,36.27,36.28,112618.0,23.9956,23.9956,23.9758,23.9824,112618.0
2015-07-31 13:10:00,36.28,36.29,36.24,36.26,176378.0,23.9824,23.989,23.9559,23.9692,176378.0
2015-07-31 13:15:00,36.26,36.3,36.23,36.29,191353.0,23.9692,23.9956,23.9493,23.989,191353.0
2015-07-31 13:20:00,36.28,36.32,36.27,36.32,111975.0,23.9824,24.0088,23.9758,24.0088,111975.0
2015-07-31 13:25:00,36.32,36.33,36.29,36.32,249004.0,24.0088,24.0154,23.989,24.0088,249004.0
2015-07-31 13:30:00,36.32,36.32,36.22,36.24,308726.0,24.0088,24.0088,23.9427,23.9559,308726.0
2015-07-31 13:35:00,36.23,36.26,36.23,36.24,145564.0,23.9493,23.9692,23.9493,23.9559,145564.0
2015-07-31 13:40:00,36.24,36.26,36.23,36.25,87902.0,23.9559,23.9692,23.9493,23.9626,87902.0
2015-07-31 13:45:00,36.25,36.26,36.23,36.23,96989.0,23.9626,23.9692,23.9493,23.9493,96989.0
2015-07-31 13:50:00,36.23,36.23,36.19,36.19,155395.0,23.9493,23.9493,23.9229,23.9229,155395.0
2015-07-31 13:55:00,36.19,36.21,36.17,36.18,152824.0,23.9229,23.9361,23.9097,23.9163,152824.0
2015-07-31 14:00:00,36.18,36.21,36.17,36.19,171965.0,23.9163,23.9361,23.9097,23.9229,171965.0
2015-07-31 14:05:00,36.19,36.19,36.16,36.18,189789.0,23.9229,23.9229,23.9031,23.9163,189789.0
2015-07-31 14:10:00,36.18,36.18,36.14,36.15,177067.0,23.9163,23.9163,23.8898,23.8965,177067.0
2015-07-31 14:15:00,36.15,36.16,36.14,36.15,150708.0,23.8965,23.9031,23.8898,23.8965,150708.0
2015-07-31 14:20:00,36.15,36.16,36.07,36.09,450815.0,23.8965,23.9031,23.8436,23.8568,450815.0
2015-07-31 14:25:00,36.08,36.09,36.07,36.09,202061.0,23.8502,23.8568,23.8436,23.8568,202061.0
2015-07-31 14:30:00,36.09,36.13,36.07,36.12,248493.0,23.8568,23.8832,23.8436,23.8766,248493.0
2015-07-31 14:35:00,36.11,36.11,36.05,36.07,192909.0,23.87,23.87,23.8303,23.8436,192909.0
2015-07-31 14:40:00,36.07,36.09,36.05,36.08,229379.0,23.8436,23.8568,23.8303,23.8502,229379.0
2015-07-31 14:45:00,36.09,36.09,36.04,36.08,224105.0,23.8568,23.8568,23.8237,23.8502,224105.0
2015-07-31 14:50:00,36.08,36.1,36.07,36.09,179076.0,23.8502,23.8634,23.8436,23.8568,179076.0
2015-07-31 14:55:00,36.1,36.1,36.07,36.08,145782.0,23.8634,23.8634,23.8436,23.8502,145782.0
2015-07-31 15:00:00,36.09,36.1,36.07,36.09,266374.0,23.8568,23.8634,23.8436,23.8568,266374.0
2015-07-31 15:05:00,36.08,36.09,36.05,36.07,201754.0,23.8502,23.8568,23.8303,23.8436,201754.0
2015-07-31 15:10:00,36.07,36.09,36.05,36.08,172352.0,23.8436,23.8568,23.8303,23.8502,172352.0
2015-07-31 15:15:00,36.08,36.1,36.06,36.09,200565.0,23.8502,23.8634,23.837,23.8568,200565.0
2015-07-31 15:20:00,36.1,36.1,36.05,36.07,291200.0,23.8634,23.8634,23.8303,23.8436,291200.0
2015-07-31 15:25:00,36.07,36.07,36.02,36.04,286038.0,23.8436,23.8436,23.8105,23.8237,286038.0
2015-07-31 15:30:00,36.05,36.12,36.04,36.12,472422.0,23.8303,23.8766,23.8237,23.8766,472422.0
2015-07-31 15:35:00,36.12,36.14,36.11,36.14,445898.0,23.8766,23.8898,23.87,23.8898,445898.0
2015-07-31 15:40:00,36.14,36.14,36.11,36.11,465293.0,23.8898,23.8898,23.87,23.87,465293.0
2015-07-31 15:45:00,36.11,36.12,36.07,36.08,562424.0,23.87,23.8766,23.8436,23.8502,562424.0
2015-07-31 15:50:00,36.07,36.08,36.03,36.07,815865.0,23.8436,23.8502,23.8171,23.8436,815865.0
2015-07-31 15:55:00,36.07,36.12,36.06,36.07,1835579.0,23.8436,23.8766,23.837,23.8436,1835579.0
2015-08-03 09:30:00,36.29,36.29,36.11,36.12,1626552.0,23.989,23.989,23.87,23.8766,1626552.0
2015-08-03 09:35:00,36.13,36.16,36.05,36.06,362963.0,23.8832,23.9031,23.8303,23.837,362963.0
2015-08-03 09:40:00,36.06,36.1,36.0,36.02,248402.0,23.837,23.8634,23.7973,23.8105,248402.0
2015-08-03 09:45:00,36.02,36.08,36.0,36.07,224747.0,23.8105,23.8502,23.7973,23.8436,224747.0
2015-08-03 09:50:00,36.07,36.15,36.06,36.13,203251.0,23.8436,23.8965,23.837,23.8832,203251.0
2015-08-03 09:55:00,36.13,36.2,36.12,36.19,201409.0,23.8832,23.9295,23.8766,23.9229,201409.0
2015-08-03 10:00:00,36.19,36.22,36.15,36.16,244301.0,23.9229,23.9427,23.8965,23.9031,244301.0
2015-08-03 10:05:00,36.16,36.25,36.15,36.23,247132.0,23.9031,23.9626,23.8965,23.9493,247132.0
2015-08-03 10:10:00,36.23,36.3,36.21,36.22,368340.0,23.9493,23.9956,23.9361,23.9427,368340.0
2015-08-03 10:15:00,36.22,36.23,36.17,36.18,314788.0,23.9427,23.9493,23.9097,23.9163,314788.0
2015-08-03 10:20:00,36.18,36.19,36.13,36.15,186419.0,23.9163,23.9229,23.8832,23.8965,186419.0
2015-08-03 10:25:00,36.15,36.17,36.11,36.16,146078.0,23.8965,23.9097,23.87,23.9031,146078.0
2015-08-03 10:30:00,36.16,36.16,36.09,36.09,154702.0,23.9031,23.9031,23.8568,23.8568,154702.0
2015-08-03 10:35:00,36.09,36.14,36.08,36.14,125374.0,23.8568,23.8898,23.8502,23.8898,125374.0
2015-08-03 10:40:00,36.13,36.13,36.08,36.09,128971.0,23.8832,23.8832,23.8502,23.8568,128971.0
2015-08-03 10:45:00,36.08,36.08,36.02,36.06,296324.0,23.8502,23.8502,23.8105,23.837,296324.0
2015-08-03 10:50:00,36.05,36.06,36.02,36.02,127592.0,23.8303,23.837,23.8105,23.8105,127592.0
2015-08-03 10:55:00,36.02,36.04,36.0,36.02,252584.0,23.8105,23.8237,23.7973,23.8105,252584.0
2015-08-03 11:00:00,36.01,36.04,36.01,36.02,225164.0,23.8039,23.8237,23.8039,23.8105,225164.0
2015-08-03 11:05:00,36.02,36.07,36.0,36.07,222402.0,23.8105,23.8436,23.7973,23.8436,222402.0
2015-08-03 11:10:00,36.06,36.08,36.04,36.06,180429.0,23.837,23.8502,23.8237,23.837,180429.0
2015-08-03 11:15:00,36.06,36.09,36.05,36.09,155647.0,23.837,23.8568,23.8303,23.8568,155647.0
2015-08-03 11:20:00,36.09,36.12,36.08,36.12,132243.0,23.8568,23.8766,23.8502,23.8766,132243.0
2015-08-03 11:25:00,36.12,36.15,36.11,36.13,140270.0,23.8766,23.8965,23.87,23.8832,140270.0
2015-08-03 11:30:00,36.14,36.17,36.13,36.15,175642.0,23.8898,23.9097,23.8832,23.8965,175642.0
2015-08-03 11:35:00,36.15,36.15,36.13,36.13,69196.0,23.8965,23.8965,23.8832,23.8832,69196.0
2015-08-03 11:40:00,36.13,36.14,36.11,36.13,114663.0,23.8832,23.8898,23.87,23.8832,114663.0
2015-08-03 11:45:00,36.13,36.16,36.13,36.13,96880.0,23.8832,23.9031,23.8832,23.8832,96880.0
2015-08-03 11:50:00,36.14,36.16,36.12,36.15,132064.0,23.8898,23.9031,23.8766,23.8965,132064.0
2015-08-03 11:55:00,36.15,36.17,36.12,36.14,86381.0,23.8965,23.9097,23.8766,23.8898,86381.0
2015-08-03 12:00:00,36.14,36.17,36.13,36.16,141476.0,23.8898,23.9097,23.8832,23.9031,141476.0
2015-08-03 12:05:00,36.15,36.16,36.13,36.15,54980.0,23.8965,23.9031,23.8832,23.8965,54980.0
2015-08-03 12:10:00,36.16,36.19,36.15,36.16,100641.0,23.9031,23.9229,23.8965,23.9031,100641.0
2015-08-03 12:15:00,36.16,36.17,36.12,36.13,128384.0,23.9031,23.9097,23.8766,23.8832,128384.0
2015-08-03 12:20:00,36.13,36.14,36.1,36.11,84800.0,23.8832,23.8898,23.8634,23.87,84800.0
2015-08-03 12:25:00,36.12,36.14,36.11,36.13,66846.0,23.8766,23.8898,23.87,23.8832,66846.0
2015-08-03 12:30:00,36.12,36.12,36.04,36.07,128960.0,23.8766,23.8766,23.8237,23.8436,128960.0
2015-08-03 12:35:00,36.07,36.07,36.02,36.03,70300.0,23.8436,23.8436,23.8105,23.8171,70300.0
2015-08-03 12:40:00,36.04,36.04,36.0,36.02,70278.0,23.8237,23.8237,23.7973,23.8105,70278.0
2015-08-03 12:45:00,36.02,36.03,36.01,36.02,181578.0,23.8105,23.8171,23.8039,23.8105,181578.0
2015-08-03 12:50:00,36.03,36.03,35.99,36.0,119031.0,23.8171,23.8171,23.7907,23.7973,119031.0
2015-08-03 12:55:00,36.0,36.03,35.99,36.0,134242.0,23.7973,23.8171,23.7907,23.7973,134242.0
2015-08-03 13:00:00,35.99,36.02,35.96,36.02,98818.0,23.7907,23.8105,23.7709,23.8105,98818.0
2015-08-03 13:05:00,36.01,36.02,35.95,35.97,162505.0,23.8039,23.8105,23.7642,23.7775,162505.0
2015-08-03 13:10:00,35.96,35.98,35.94,35.98,77372.0,23.7709,23.7841,23.7576,23.7841,77372.0
2015-08-03 13:15:00,35.98,35.99,35.93,35.95,167097.0,23.7841,23.7907,23.751,23.7642,167097.0
2015-08-03 13:20:00,35.95,36.0,35.95,35.98,136665.0,23.7642,23.7973,23.7642,23.7841,136665.0
2015-08-03 13:25:00,35.98,36.0,35.97,35.98,133398.0,23.7841,23.7973,23.7775,23.7841,133398.0
2015-08-03 13:30:00,35.97,36.01,35.96,36.01,105280.0,23.7775,23.8039,23.7709,23.8039,105280.0
2015-08-03 13:35:00,36.0,36.01,35.96,35.97,184845.0,23.7973,23.8039,23.7709,23.7775,184845.0
2015-08-03 13:40:00,35.97,36.01,35.97,35.99,110303.0,23.7775,23.8039,23.7775,23.7907,110303.0
2015-08-03 13:45:00,35.99,36.02,35.97,36.02,263817.0,23.7907,23.8105,23.7775,23.8105,263817.0
2015-08-03 13:50:00,36.02,36.06,36.02,36.04,220905.0,23.8105,23.837,23.8105,23.8237,220905.0
2015-08-03 13:55:00,36.05,36.05,35.99,36.01,126337.0,23.8303,23.8303,23.7907,23.8039,126337.0
2015-08-03 14:00:00,36.01,36.02,35.99,36.0,225595.0,23.8039,23.8105,23.7907,23.7973,225595.0
2015-08-03 14:05:00,36.0,36.01,35.94,35.95,131221.0,23.7973,23.8039,23.7576,23.7642,131221.0
2015-08-03 14:10:00,35.95,35.96,35.9,35.91,131294.0,23.7642,23.7709,23.7312,23.7378,131294.0
2015-08-03 14:15:00,35.91,35.96,35.91,35.93,61252.0,23.7378,23.7709,23.7378,23.751,61252.0
2015-08-03 14:20:00,35.94,35.96,35.93,35.96,198881.0,23.7576,23.7709,23.751,23.7709,198881.0
2015-08-03 14:25:00,35.96,35.96,35.91,35.94,149314.0,23.7709,23.7709,23.7378,23.7576,149314.0
2015-08-03 14:30:00,35.94,35.95,35.92,35.95,98708.0,23.7576,23.7642,23.7444,23.7642,98708.0
2015-08-03 14:35:00,35.95,36.0,35.94,36.0,124418.0,23.7642,23.7973,23.7576,23.7973,124418.0
2015-08-03 14:40:00,36.0,36.03,36.0,36.02,125898.0,23.7973,23.8171,23.7973,23.8105,125898.0
2015-08-03 14:45:00,36.02,36.02,35.98,35.99,112535.0,23.8105,23.8105,23.7841,23.7907,112535.0
2015-08-03 14:50:00,36.0,36.0,35.96,35.98,88528.0,23.7973,23.7973,23.7709,23.7841,88528.0
2015-08-03 14:55:00,35.98,35.99,35.94,35.98,153613.0,23.7841,23.7907,23.7576,23.7841,153613.0
2015-08-03 15:00:00,35.98,36.0,35.97,35.98,90720.0,23.7841,23.7973,23.7775,23.7841,90720.0
2015-08-03 15:05:00,35.98,36.03,35.97,36.03,132791.0,23.7841,23.8171,23.7775,23.8171,132791.0
2015-08-03 15:10:00,36.03,36.03,36.0,36.03,156214.0,23.8171,23.8171,23.7973,23.8171,156214.0
2015-08-03 15:15:00,36.02,36.05,36.0,36.04,236096.0,23.8105,23.8303,23.7973,23.8237,236096.0
2015-08-03 15:20:00,36.03,36.08,36.03,36.08,156579.0,23.8171,23.8502,23.8171,23.8502,156579.0
2015-08-03 15:25:00,36.08,36.1,36.06,36.09,293585.0,23.8502,23.8634,23.837,23.8568,293585.0
2015-08-03 15:30:00,36.09,36.1,36.06,36.08,302957.0,23.8568,23.8634,23.837,23.8502,302957.0
2015-08-03 15:35:00,36.08,36.15,36.07,36.14,306098.0,23.8502,23.8965,23.8436,23.8898,306098.0
2015-08-03 15:40:00,36.14,36.18,36.12,36.16,290474.0,23.8898,23.9163,23.8766,23.9031,290474.0
2015-08-03 15:45:00,36.16,36.16,36.09,36.1,257418.0,23.9031,23.9031,23.8568,23.8634,257418.0
2015-08-03 15:50:00,36.09,36.14,36.09,36.14,421729.0,23.8568,23.8898,23.8568,23.8898,421729.0
2015-08-03 15:55:00,36.13,36.18,36.12,36.15,842013.0,23.8832,23.9163,23.8766,23.8965,842013.0
2015-08-04 09:30:00,36.22,36.22,36.01,36.03,772012.0,23.9427,23.9427,23.8039,23.8171,772012.0
2015-08-04 09:35:00,36.03,36.07,35.97,35.98,390923.0,23.8171,23.8436,23.7775,23.7841,390923.0
2015-08-04 09:40:00,35.97,36.04,35.96,36.01,210097.0,23.7775,23.8237,23.7709,23.8039,210097.0
2015-08-04 09:45:00,36.02,36.03,35.95,36.0,175708.0,23.8105,23.8171,23.7642,23.7973,175708.0
2015-08-04 09:50:00,36.0,36.1,36.0,36.05,212437.0,23.7973,23.8634,23.7973,23.8303,212437.0
2015-08-04 09:55:00,36.05,36.09,36.03,36.06,113827.0,23.8303,23.8568,23.8171,23.837,113827.0
2015-08-04 10:00:00,36.05,36.09,36.03,36.07,227787.0,23.8303,23.8568,23.8171,23.8436,227787.0
2015-08-04 10:05:00,36.07,36.09,36.05,36.07,666134.0,23.8436,23.8568,23.8303,23.8436,666134.0
2015-08-04 10:10:00,36.07,36.13,36.04,36.12,490985.0,23.8436,23.8832,23.8237,23.8766,490985.0
2015-08-04 10:15:00,36.11,36.16,36.08,36.14,203742.0,23.87,23.9031,23.8502,23.8898,203742.0
2015-08-04 10:20:00,36.14,36.15,36.11,36.13,127124.0,23.8898,23.8965,23.87,23.8832,127124.0
2015-08-04 10:25:00,36.13,36.2,36.13,36.17,136342.0,23.8832,23.9295,23.8832,23.9097,136342.0
2015-08-04 10:30:00,36.18,36.18,36.14,36.17,120221.0,23.9163,23.9163,23.8898,23.9097,120221.0
2015-08-04 10:35:00,36.18,36.19,36.14,36.16,134763.0,23.9163,23.9229,23.8898,23.9031,134763.0
2015-08-04 10:40:00,36.16,36.17,36.09,36.1,242462.0,23.9031,23.9097,23.8568,23.8634,242462.0
2015-08-04 10:45:00,36.11,36.11,36.06,36.06,117002.0,23.87,23.87,23.837,23.837,117002.0
2015-08-04 10:50:00,36.07,36.08,36.02,36.07,149022.0,23.8436,23.8502,23.8105,23.8436,149022.0
2015-08-04 10:55:00,36.06,36.07,36.0,36.02,214023.0,23.837,23.8436,23.7973,23.8105,214023.0
2015-08-04 11:00:00,36.02,36.04,35.99,36.01,250686.0,23.8105,23.8237,23.7907,23.8039,250686.0
2015-08-04 11:05:00,36.01,36.03,35.99,36.0,166386.0,23.8039,23.8171,23.7907,23.7973,166386.0
2015-08-04 11:10:00,36.01,36.09,36.0,36.07,187330.0,23.8039,23.8568,23.7973,23.8436,187330.0
2015-08-04 11:15:00,36.06,36.07,36.01,36.02,105546.0,23.837,23.8436,23.8039,23.8105,105546.0
2015-08-04 11:20:00,36.02,36.03,36.0,36.0,71323.0,23.8105,23.8171,23.7973,23.7973,71323.0
2015-08-04 11:25:00,36.0,36.02,36.0,36.01,130007.0,23.7973,23.8105,23.7973,23.8039,130007.0
2015-08-04 11:30:00,36.01,36.01,35.98,35.99,133823.0,23.8039,23.8039,23.7841,23.7907,133823.0
2015-08-04 11:35:00,35.99,36.0,35.98,35.98,85314.0,23.7907,23.7973,23.7841,23.7841,85314.0
2015-08-04 11:40:00,35.98,36.0,35.96,35.97,135531.0,23.7841,23.7973,23.7709,23.7775,135531.0
2015-08-04 11:45:00,35.96,35.97,35.92,35.94,164624.0,23.7709,23.7775,23.7444,23.7576,164624.0
2015-08-04 11:50:00,35.95,35.95,35.9,35.92,111531.0,23.7642,23.7642,23.7312,23.7444,111531.0
2015-08-04 11:55:00,35.93,35.95,35.92,35.94,80162.0,23.751,23.7642,23.7444,23.7576,80162.0
2015-08-04 12:00:00,35.95,35.96,35.94,35.95,84128.0,23.7642,23.7709,23.7576,23.7642,84128.0
2015-08-04 12:05:00,35.95,36.0,35.95,36.0,131150.0,23.7642,23.7973,23.7642,23.7973,131150.0
2015-08-04 12:10:00,36.0,36.0,35.99,36.0,48481.0,23.7973,23.7973,23.7907,23.7973,48481.0
2015-08-04 12:15:00,36.0,36.0,35.98,36.0,92861.0,23.7973,23.7973,23.7841,23.7973,92861.0
2015-08-04 12:20:00,36.0,36.01,35.97,35.97,85529.0,23.7973,23.8039,23.7775,23.7775,85529.0
2015-08-04 12:25:00,35.97,35.98,35.96,35.97,70440.0,23.7775,23.7841,23.7709,23.7775,70440.0
2015-08-04 12:30:00,35.96,35.98,35.96,35.98,64890.0,23.7709,23.7841,23.7709,23.7841,64890.0
2015-08-04 12:35:00,35.98,36.0,35.97,36.0,81284.0,23.7841,23.7973,23.7775,23.7973,81284.0
2015-08-04 12:40:00,36.0,36.0,35.97,35.98,226348.0,23.7973,23.7973,23.7775,23.7841,226348.0
2015-08-04 12:45:00,35.98,36.02,35.98,36.02,69336.0,23.7841,23.8105,23.7841,23.8105,69336.0
2015-08-04 12:50:00,36.02,36.02,35.99,36.0,44798.0,23.8105,23.8105,23.7907,23.7973,44798.0
2015-08-04 12:55:00,36.0,36.0,35.96,35.97,118460.0,23.7973,23.7973,23.7709,23.7775,118460.0
2015-08-04 13:00:00,35.97,35.98,35.94,35.98,134418.0,23.7775,23.7841,23.7576,23.7841,134418.0
2015-08-04 13:05:00,35.98,36.0,35.97,35.99,48751.0,23.7841,23.7973,23.7775,23.7907,48751.0
2015-08-04 13:10:00,35.99,36.0,35.98,35.98,32487.0,23.7907,23.7973,23.7841,23.7841,32487.0
2015-08-04 13:15:00,35.99,36.02,35.98,36.01,83855.0,23.7907,23.8105,23.7841,23.8039,83855.0
2015-08-04 13:20:00,36.01,36.02,35.98,36.01,85453.0,23.8039,23.8105,23.7841,23.8039,85453.0
2015-08-04 13:25:00,36.01,36.03,36.01,36.02,50778.0,23.8039,23.8171,23.8039,23.8105,50778.0
2015-08-04 13:30:00,36.03,36.08,36.02,36.07,109263.0,23.8171,23.8502,23.8105,23.8436,109263.0
2015-08-04 13:35:00,36.07,36.09,36.07,36.08,74540.0,23.8436,23.8568,23.8436,23.8502,74540.0
2015-08-04 13:40:00,36.07,36.08,36.05,36.06,89518.0,23.8436,23.8502,23.8303,23.837,89518.0
2015-08-04 13:45:00,36.05,36.07,35.99,35.99,127522.0,23.8303,23.8436,23.7907,23.7907,127522.0
2015-08-04 13:50:00,35.99,36.0,35.94,35.96,170821.0,23.7907,23.7973,23.7576,23.7709,170821.0
2015-08-04 13:55:00,35.96,35.97,35.9,35.9,206497.0,23.7709,23.7775,23.7312,23.7312,206497.0
2015-08-04 14:00:00,35.9,35.93,35.89,35.91,218404.0,23.7312,23.751,23.7246,23.7378,218404.0
2015-08-04 14:05:00,35.91,35.92,35.86,35.87,159970.0,23.7378,23.7444,23.7048,23.7114,159970.0
2015-08-04 14:10:00,35.86,35.88,35.82,35.84,172910.0,23.7048,23.718,23.6783,23.6915,172910.0
2015-08-04 14:15:00,35.84,35.88,35.83,35.87,115015.0,23.6915,23.718,23.6849,23.7114,115015.0
2015-08-04 14:20:00,35.88,35.9,35.85,35.86,201521.0,23.718,23.7312,23.6981,23.7048,201521.0
2015-08-04 14:25:00,35.86,35.88,35.83,35.84,174445.0,23.7048,23.718,23.6849,23.6915,174445.0
2015-08-04 14:30:00,35.84,35.87,35.82,35.86,122993.0,23.6915,23.7114,23.6783,23.7048,122993.0
2015-08-04 14:35:00,35.87,35.9,35.84,35.88,194167.0,23.7114,23.7312,23.6915,23.718,194167.0
2015-08-04 14:40:00,35.89,35.91,35.87,35.88,140827.0,23.7246,23.7378,23.7114,23.718,140827.0
2015-08-04 14:45:00,35.89,35.95,35.88,35.95,193553.0,23.7246,23.7642,23.718,23.7642,193553.0
2015-08-04 14:50:00,35.94,35.98,35.94,35.95,129656.0,23.7576,23.7841,23.7576,23.7642,129656.0
2015-08-04 14:55:00,35.94,35.98,35.94,35.98,280920.0,23.7576,23.7841,23.7576,23.7841,280920.0
2015-08-04 15:00:00,35.98,36.01,35.97,35.98,208349.0,23.7841,23.8039,23.7775,23.7841,208349.0
2015-08-04 15:05:00,35.98,36.02,35.97,36.01,293118.0,23.7841,23.8105,23.7775,23.8039,293118.0
2015-08-04 15:10:00,36.01,36.02,35.99,36.0,155613.0,23.8039,23.8105,23.7907,23.7973,155613.0
2015-08-04 15:15:00,36.0,36.02,35.99,36.0,230466.0,23.7973,23.8105,23.7907,23.7973,230466.0
2015-08-04 15:20:00,36.0,36.02,35.99,36.02,226487.0,23.7973,23.8105,23.7907,23.8105,226487.0
2015-08-04 15:25:00,36.01,36.04,36.0,36.02,323516.0,23.8039,23.8237,23.7973,23.8105,323516.0
2015-08-04 15:30:00,36.02,36.05,36.01,36.05,221897.0,23.8105,23.8303,23.8039,23.8303,221897.0
2015-08-04 15:35:00,36.05,36.09,36.04,36.09,589602.0,23.8303,23.8568,23.8237,23.8568,589602.0
2015-08-04 15:40:00,36.09,36.09,36.04,36.08,719838.0,23.8568,23.8568,23.8237,23.8502,719838.0
2015-08-04 15:45:00,36.08,36.13,36.07,36.12,1118248.0,23.8502,23.8832,23.8436,23.8766,1118248.0
2015-08-04 15:50:00,36.11,36.13,36.1,36.1,649512.0,23.87,23.8832,23.8634,23.8634,649512.0
2015-08-04 15:55:00,36.1,36.16,36.07,36.12,2435236.0,23.8634,23.9031,23.8436,23.8766,2435236.0
2015-08-05 09:30:00,36.07,36.11,36.02,36.09,935181.0,24.03,24.0566,23.9966,24.0433,935181.0
2015-08-05 09:35:00,36.09,36.12,36.06,36.09,357277.0,24.0433,24.0633,24.0233,24.0433,357277.0
2015-08-05 09:40:00,36.1,36.12,35.99,36.0,231066.0,24.0499,24.0633,23.9767,23.9833,231066.0
2015-08-05 09:45:00,36.01,36.09,36.0,36.07,203723.0,23.99,24.0433,23.9833,24.03,203723.0
2015-08-05 09:50:00,36.06,36.09,36.04,36.08,169852.0,24.0233,24.0433,24.01,24.0366,169852.0
2015-08-05 09:55:00,36.08,36.1,36.0,36.01,145463.0,24.0366,24.0499,23.9833,23.99,145463.0
2015-08-05 10:00:00,36.01,36.1,35.99,36.08,273635.0,23.99,24.0499,23.9767,24.0366,273635.0
2015-08-05 10:05:00,36.07,36.11,36.07,36.11,166092.0,24.03,24.0566,24.03,24.0566,166092.0
2015-08-05 10:10:00,36.11,36.15,36.1,36.14,224397.0,24.0566,24.0832,24.0499,24.0766,224397.0
2015-08-05 10:15:00,36.14,36.17,36.13,36.15,187566.0,24.0766,24.0966,24.0699,24.0832,187566.0
2015-08-05 10:20:00,36.15,36.17,36.14,36.14,127946.0,24.0832,24.0966,24.0766,24.0766,127946.0
2015-08-05 10:25:00,36.15,36.15,36.12,36.14,135059.0,24.0832,24.0832,24.0633,24.0766,135059.0
2015-08-05 10:30:00,36.14,36.16,36.13,36.15,143126.0,24.0766,24.0899,24.0699,24.0832,143126.0
2015-08-05 10:35:00,36.15,36.18,36.14,36.16,158641.0,24.0832,24.1032,24.0766,24.0899,158641.0
2015-08-05 10:40:00,36.16,36.17,36.14,36.14,105103.0,24.0899,24.0966,24.0766,24.0766,105103.0
2015-08-05 10:45:00,36.15,36.16,36.13,36.15,131006.0,24.0832,24.0899,24.0699,24.0832,131006.0
2015-08-05 10:50:00,36.15,36.16,36.13,36.15,158260.0,24.0832,24.0899,24.0699,24.0832,158260.0
2015-08-05 10:55:00,36.16,36.16,36.13,36.14,151688.0,24.0899,24.0899,24.0699,24.0766,151688.0
2015-08-05 11:00:00,36.14,36.17,36.14,36.16,207178.0,24.0766,24.0966,24.0766,24.0899,207178.0
2015-08-05 11:05:00,36.15,36.17,36.1,36.11,248137.0,24.0832,24.0966,24.0499,24.0566,248137.0
2015-08-05 11:10:00,36.1,36.13,36.1,36.13,209073.0,24.0499,24.0699,24.0499,24.0699,209073.0
2015-08-05 11:15:00,36.12,36.13,36.09,36.1,170828.0,24.0633,24.0699,24.0433,24.0499,170828.0
2015-08-05 11:20:00,36.1,36.12,36.09,36.11,211902.0,24.0499,24.0633,24.0433,24.0566,211902.0
2015-08-05 11:25:00,36.11,36.11,36.09,36.11,154056.0,24.0566,24.0566,24.0433,24.0566,154056.0
2015-08-05 11:30:00,36.11,36.14,36.1,36.1,165494.0,24.0566,24.0766,24.0499,24.0499,165494.0
2015-08-05 11:35:00,36.1,36.11,36.09,36.09,161364.0,24.0499,24.0566,24.0433,24.0433,161364.0
2015-08-05 11:40:00,36.09,36.14,36.09,36.11,191267.0,24.0433,24.0766,24.0433,24.0566,191267.0
2015-08-05 11:45:00,36.11,36.13,36.1,36.13,146254.0,24.0566,24.0699,24.0499,24.0699,146254.0
2015-08-05 11:50:00,36.13,36.14,36.1,36.1,118458.0,24.0699,24.0766,24.0499,24.0499,118458.0
2015-08-05 11:55:00,36.1,36.13,36.08,36.1,497356.0,24.0499,24.0699,24.0366,24.0499,497356.0
2015-08-05 12:00:00,36.1,36.12,36.09,36.11,226596.0,24.0499,24.0633,24.0433,24.0566,226596.0
2015-08-05 12:05:00,36.12,36.12,36.09,36.11,155423.0,24.0633,24.0633,24.0433,24.0566,155423.0
2015-08-05 12:10:00,36.1,36.12,36.07,36.08,329935.0,24.0499,24.0633,24.03,24.0366,329935.0
2015-08-05 12:15:00,36.08,36.08,36.02,36.04,117154.0,24.0366,24.0366,23.9966,24.01,117154.0
2015-08-05 12:20:00,36.04,36.06,36.03,36.05,189109.0,24.01,24.0233,24.0033,24.0166,189109.0
2015-08-05 12:25:00,36.04,36.05,36.02,36.05,161336.0,24.01,24.0166,23.9966,24.0166,161336.0
2015-08-05 12:30:00,36.05,36.06,36.04,36.05,141063.0,24.0166,24.0233,24.01,24.0166,141063.0
2015-08-05 12:35:00,36.06,36.07,36.03,36.04,227919.0,24.0233,24.03,24.0033,24.01,227919.0
2015-08-05 12:40:00,36.03,36.06,36.03,36.03,482569.0,24.0033,24.0233,24.0033,24.0033,482569.0
2015-08-05 12:45:00,36.04,36.06,36.02,36.05,151404.0,24.01,24.0233,23.9966,24.0166,151404.0
2015-08-05 12:50:00,36.05,36.08,36.04,36.08,195769.0,24.0166,24.0366,24.01,24.0366,195769.0
2015-08-05 12:55:00,36.08,36.12,36.07,36.09,122974.0,24.0366,24.0633,24.03,24.0433,122974.0
2015-08-05 13:00:00,36.09,36.09,35.99,36.0,477978.0,24.0433,24.0433,23.9767,23.9833,477978.0
2015-08-05 13:05:00,36.0,36.02,35.99,36.01,264434.0,23.9833,23.9966,23.9767,23.99,264434.0
2015-08-05 13:10:00,36.01,36.02,35.95,35.96,460276.0,23.99,23.9966,23.95,23.9567,460276.0
2015-08-05 13:15:00,35.97,35.97,35.89,35.94,195556.0,23.9633,23.9633,23.91,23.9433,195556.0
2015-08-05 13:20:00,35.93,35.95,35.91,35.92,118453.0,23.9367,23.95,23.9234,23.93,118453.0
2015-08-05 13:25:00,35.91,35.92,35.87,35.88,189604.0,23.9234,23.93,23.8967,23.9034,189604.0
2015-08-05 13:30:00,35.88,35.93,35.86,35.93,523544.0,23.9034,23.9367,23.89,23.9367,523544.0
2015-08-05 13:35:00,35.92,35.94,35.89,35.9,180889.0,23.93,23.9433,23.91,23.9167,180889.0
2015-08-05 13:40:00,35.89,35.92,35.88,35.89,263153.0,23.91,23.93,23.9034,23.91,263153.0
2015-08-05 13:45:00,35.89,35.89,35.82,35.83,432707.0,23.91,23.91,23.8634,23.8701,432707.0
2015-08-05 13:50:00,35.84,35.85,35.81,35.85,194610.0,23.8767,23.8834,23.8567,23.8834,194610.0
2015-08-05 13:55:00,35.85,35.88,35.84,35.88,86189.0,23.8834,23.9034,23.8767,23.9034,86189.0
2015-08-05 14:00:00,35.87,35.88,35.86,35.87,118858.0,23.8967,23.9034,23.89,23.8967,118858.0
2015-08-05 14:05:00,35.87,35.87,35.8,35.8,330582.0,23.8967,23.8967,23.8501,23.8501,330582.0
2015-08-05 14:10:00,35.8,35.81,35.79,35.8,202268.0,23.8501,23.8567,23.8434,23.8501,202268.0
2015-08-05 14:15:00,35.8,35.81,35.79,35.8,191771.0,23.8501,23.8567,23.8434,23.8501,191771.0
2015-08-05 14:20:00,35.8,35.81,35.8,35.81,101429.0,23.8501,23.8567,23.8501,23.8567,101429.0
2015-08-05 14:25:00,35.8,35.81,35.8,35.81,108391.0,23.8501,23.8567,23.8501,23.8567,108391.0
2015-08-05 14:30:00,35.8,35.81,35.8,35.8,94534.0,23.8501,23.8567,23.8501,23.8501,94534.0
2015-08-05 14:35:00,35.8,35.84,35.8,35.84,142877.0,23.8501,23.8767,23.8501,23.8767,142877.0
2015-08-05 14:40:00,35.83,35.84,35.78,35.79,328746.0,23.8701,23.8767,23.8368,23.8434,328746.0
2015-08-05 14:45:00,35.78,35.82,35.78,35.82,760351.0,23.8368,23.8634,23.8368,23.8634,760351.0
2015-08-05 14:50:00,35.82,35.84,35.81,35.84,145468.0,23.8634,23.8767,23.8567,23.8767,145468.0
2015-08-05 14:55:00,35.84,35.84,35.81,35.83,153467.0,23.8767,23.8767,23.8567,23.8701,153467.0
2015-08-05 15:00:00,35.83,35.84,35.82,35.84,188301.0,23.8701,23.8767,23.8634,23.8767,188301.0
2015-08-05 15:05:00,35.83,35.88,35.83,35.88,166319.0,23.8701,23.9034,23.8701,23.9034,166319.0
2015-08-05 15:10:00,35.88,35.92,35.87,35.91,463556.0,23.9034,23.93,23.8967,23.9234,463556.0
2015-08-05 15:15:00,35.91,35.93,35.89,35.91,567067.0,23.9234,23.9367,23.91,23.9234,567067.0
2015-08-05 15:20:00,35.91,35.94,35.9,35.93,442162.0,23.9234,23.9433,23.9167,23.9367,442162.0
2015-08-05 15:25:00,35.92,35.94,35.86,35.88,473868.0,23.93,23.9433,23.89,23.9034,473868.0
2015-08-05 15:30:00,35.88,35.88,35.84,35.85,334203.0,23.9034,23.9034,23.8767,23.8834,334203.0
2015-08-05 15:35:00,35.85,35.86,35.82,35.83,393971.0,23.8834,23.89,23.8634,23.8701,393971.0
2015-08-05 15:40:00,35.82,35.84,35.79,35.8,546042.0,23.8634,23.8767,23.8434,23.8501,546042.0
2015-08-05 15:45:00,35.81,35.87,35.81,35.85,558106.0,23.8567,23.8967,23.8567,23.8834,558106.0
2015-08-05 15:50:00,35.86,35.86,35.81,35.83,634108.0,23.89,23.89,23.8567,23.8701,634108.0
2015-08-05 15:55:00,35.83,35.85,35.81,35.83,1475147.0,23.8701,23.8834,23.8567,23.8701,1475147.0
2015-08-06 09:30:00,35.96,35.98,35.75,35.76,696763.0,23.9567,23.97,23.8168,23.8234,696763.0
2015-08-06 09:35:00,35.77,35.8,35.7,35.77,405334.0,23.8301,23.8501,23.7835,23.8301,405334.0
2015-08-06 09:40:00,35.77,35.77,35.71,35.74,303805.0,23.8301,23.8301,23.7901,23.8101,303805.0
2015-08-06 09:45:00,35.75,35.78,35.73,35.74,586575.0,23.8168,23.8368,23.8034,23.8101,586575.0
2015-08-06 09:50:00,35.74,35.75,35.69,35.7,136430.0,23.8101,23.8168,23.7768,23.7835,136430.0
2015-08-06 09:55:00,35.7,35.76,35.69,35.74,327653.0,23.7835,23.8234,23.7768,23.8101,327653.0
2015-08-06 10:00:00,35.74,35.78,35.73,35.74,341440.0,23.8101,23.8368,23.8034,23.8101,341440.0
2015-08-06 10:05:00,35.74,35.76,35.72,35.76,91698.0,23.8101,23.8234,23.7968,23.8234,91698.0
2015-08-06 10:10:00,35.75,35.76,35.69,35.7,295855.0,23.8168,23.8234,23.7768,23.7835,295855.0
2015-08-06 10:15:00,35.7,35.71,35.65,35.67,120818.0,23.7835,23.7901,23.7501,23.7635,120818.0
2015-08-06 10:20:00,35.67,35.68,35.65,35.68,94317.0,23.7635,23.7701,23.7501,23.7701,94317.0
2015-08-06 10:25:00,35.67,35.7,35.62,35.63,146435.0,23.7635,23.7835,23.7302,23.7368,146435.0
2015-08-06 10:30:00,35.64,35.65,35.59,35.63,238310.0,23.7435,23.7501,23.7102,23.7368,238310.0
2015-08-06 10:35:00,35.64,35.64,35.6,35.62,163693.0,23.7435,23.7435,23.7168,23.7302,163693.0
2015-08-06 10:40:00,35.62,35.62,35.58,35.59,174333.0,23.7302,23.7302,23.7035,23.7102,174333.0
2015-08-06 10:45:00,35.59,35.59,35.53,35.54,165245.0,23.7102,23.7102,23.6702,23.6769,165245.0
2015-08-06 10:50:00,35.54,35.55,35.52,35.52,118849.0,23.6769,23.6835,23.6635,23.6635,118849.0
2015-08-06 10:55:00,35.52,35.53,35.47,35.48,230526.0,23.6635,23.6702,23.6302,23.6369,230526.0
2015-08-06 11:00:00,35.48,35.51,35.47,35.48,168917.0,23.6369,23.6569,23.6302,23.6369,168917.0
2015-08-06 11:05:00,35.48,35.5,35.47,35.49,114004.0,23.6369,23.6502,23.6302,23.6436,114004.0
2015-08-06 11:10:00,35.49,35.5,35.43,35.45,157560.0,23.6436,23.6502,23.6036,23.6169,157560.0
2015-08-06 11:15:00,35.45,35.47,35.44,35.47,139734.0,23.6169,23.6302,23.6102,23.6302,139734.0
2015-08-06 11:20:00,35.46,35.49,35.46,35.49,121142.0,23.6236,23.6436,23.6236,23.6436,121142.0
2015-08-06 11:25:00,35.48,35.49,35.42,35.42,328449.0,23.6369,23.6436,23.5969,23.5969,328449.0
2015-08-06 11:30:00,35.43,35.43,35.32,35.32,220484.0,23.6036,23.6036,23.5303,23.5303,220484.0
2015-08-06 11:35:00,35.33,35.36,35.24,35.25,411020.0,23.537,23.5569,23.477,23.4837,411020.0
2015-08-06 11:40:00,35.24,35.31,35.23,35.29,372229.0,23.477,23.5236,23.4703,23.5103,372229.0
2015-08-06 11:45:00,35.29,35.3,35.27,35.28,164837.0,23.5103,23.517,23.497,23.5036,164837.0
2015-08-06 11:50:00,35.27,35.28,35.21,35.22,164933.0,23.497,23.5036,23.457,23.4637,164933.0
2015-08-06 11:55:00,35.22,35.23,35.18,35.2,125241.0,23.4637,23.4703,23.437,23.4504,125241.0
2015-08-06 12:00:00,35.19,35.22,35.19,35.22,120290.0,23.4437,23.4637,23.4437,23.4637,120290.0
2015-08-06 12:05:00,35.21,35.27,35.21,35.26,179099.0,23.457,23.497,23.457,23.4903,179099.0
2015-08-06 12:10:00,35.25,35.26,35.17,35.17,172729.0,23.4837,23.4903,23.4304,23.4304,172729.0
2015-08-06 12:15:00,35.18,35.19,35.15,35.17,111456.0,23.437,23.4437,23.417,23.4304,111456.0
2015-08-06 12:20:00,35.16,35.17,35.14,35.15,170710.0,23.4237,23.4304,23.4104,23.417,170710.0
2015-08-06 12:25:00,35.14,35.17,35.14,35.17,126179.0,23.4104,23.4304,23.4104,23.4304,126179.0
2015-08-06 12:30:00,35.17,35.19,35.16,35.18,215465.0,23.4304,23.4437,23.4237,23.437,215465.0
2015-08-06 12:35:00,35.17,35.18,35.1,35.1,185832.0,23.4304,23.437,23.3837,23.3837,185832.0
2015-08-06 12:40:00,35.1,35.15,35.1,35.12,261273.0,23.3837,23.417,23.3837,23.3971,261273.0
2015-08-06 12:45:00,35.11,35.14,35.08,35.14,145668.0,23.3904,23.4104,23.3704,23.4104,145668.0
2015-08-06 12:50:00,35.14,35.15,35.13,35.14,131837.0,23.4104,23.417,23.4037,23.4104,131837.0
2015-08-06 12:55:00,35.14,35.14,35.08,35.1,152913.0,23.4104,23.4104,23.3704,23.3837,152913.0
2015-08-06 13:00:00,35.1,35.1,35.08,35.1,173657.0,23.3837,23.3837,23.3704,23.3837,173657.0
2015-08-06 13:05:00,35.1,35.21,35.09,35.17,528413.0,23.3837,23.457,23.3771,23.4304,528413.0
2015-08-06 13:10:00,35.17,35.2,35.16,35.19,221175.0,23.4304,23.4504,23.4237,23.4437,221175.0
2015-08-06 13:15:00,35.18,35.21,35.16,35.2,182254.0,23.437,23.457,23.4237,23.4504,182254.0
2015-08-06 13:20:00,35.2,35.25,35.19,35.22,251804.0,23.4504,23.4837,23.4437,23.4637,251804.0
2015-08-06 13:25:00,35.21,35.22,35.19,35.22,219963.0,23.457,23.4637,23.4437,23.4637,219963.0
2015-08-06 13:30:00,35.21,35.22,35.19,35.19,213718.0,23.457,23.4637,23.4437,23.4437,213718.0
2015-08-06 13:35:00,35.19,35.21,35.18,35.19,74711.0,23.4437,23.457,23.437,23.4437,74711.0
2015-08-06 13:40:00,35.19,35.2,35.16,35.2,372660.0,23.4437,23.4504,23.4237,23.4504,372660.0
2015-08-06 13:45:00,35.2,35.23,35.19,35.22,183712.0,23.4504,23.4703,23.4437,23.4637,183712.0
2015-08-06 13:50:00,35.23,35.23,35.13,35.14,264604.0,23.4703,23.4703,23.4037,23.4104,264604.0
2015-08-06 13:55:00,35.14,35.14,35.1,35.11,128625.0,23.4104,23.4104,23.3837,23.3904,128625.0
2015-08-06 14:00:00,35.11,35.12,35.11,35.11,76852.0,23.3904,23.3971,23.3904,23.3904,76852.0
2015-08-06 14:05:00,35.11,35.16,35.11,35.14,247729.0,23.3904,23.4237,23.3904,23.4104,247729.0
2015-08-06 14:10:00,35.14,35.16,35.11,35.12,183374.0,23.4104,23.4237,23.3904,23.3971,183374.0
2015-08-06 14:15:00,35.11,35.12,35.09,35.11,101373.0,23.3904,23.3971,23.3771,23.3904,101373.0
2015-08-06 14:20:00,35.11,35.13,35.1,35.1,154783.0,23.3904,23.4037,23.3837,23.3837,154783.0
2015-08-06 14:25:00,35.1,35.13,35.09,35.13,136632.0,23.3837,23.4037,23.3771,23.4037,136632.0
2015-08-06 14:30:00,35.13,35.18,35.12,35.12,299919.0,23.4037,23.437,23.3971,23.3971,299919.0
2015-08-06 14:35:00,35.13,35.15,35.11,35.15,137692.0,23.4037,23.417,23.3904,23.417,137692.0
2015-08-06 14:40:00,35.15,35.17,35.14,35.17,158790.0,23.417,23.4304,23.4104,23.4304,158790.0
2015-08-06 14:45:00,35.16,35.17,35.14,35.14,138088.0,23.4237,23.4304,23.4104,23.4104,138088.0
2015-08-06 14:50:00,35.15,35.19,35.12,35.12,314645.0,23.417,23.4437,23.3971,23.3971,314645.0
2015-08-06 14:55:00,35.12,35.13,35.09,35.11,132589.0,23.3971,23.4037,23.3771,23.3904,132589.0
2015-08-06 15:00:00,35.1,35.14,35.1,35.12,175451.0,23.3837,23.4104,23.3837,23.3971,175451.0
2015-08-06 15:05:00,35.13,35.15,35.12,35.12,171687.0,23.4037,23.417,23.3971,23.3971,171687.0
2015-08-06 15:10:00,35.12,35.12,35.05,35.07,312814.0,23.3971,23.3971,23.3504,23.3637,312814.0
2015-08-06 15:15:00,35.06,35.09,35.03,35.07,639982.0,23.3571,23.3771,23.3371,23.3637,639982.0
2015-08-06 15:20:00,35.07,35.09,35.05,35.05,148768.0,23.3637,23.3771,23.3504,23.3504,148768.0
2015-08-06 15:25:00,35.05,35.07,35.05,35.07,230945.0,23.3504,23.3637,23.3504,23.3637,230945.0
2015-08-06 15:30:00,35.07,35.08,35.03,35.05,349474.0,23.3637,23.3704,23.3371,23.3504,349474.0
2015-08-06 15:35:00,35.05,35.08,35.03,35.08,162220.0,23.3504,23.3704,23.3371,23.3704,162220.0
2015-08-06 15:40:00,35.08,35.11,35.07,35.09,307390.0,23.3704,23.3904,23.3637,23.3771,307390.0
2015-08-06 15:45:00,35.09,35.17,35.09,35.16,423125.0,23.3771,23.4304,23.3771,23.4237,423125.0
2015-08-06 15:50:00,35.17,35.19,35.16,35.18,539545.0,23.4304,23.4437,23.4237,23.437,539545.0
2015-08-06 15:55:00,35.18,35.21,35.16,35.19,1597946.0,23.437,23.457,23.4237,23.4437,1597946.0
2015-08-07 09:30:00,35.17,35.3,35.04,35.05,576844.0,23.4304,23.517,23.3438,23.3504,576844.0
2015-08-07 09:35:00,35.03,35.04,34.92,34.97,366356.0,23.3371,23.3438,23.2638,23.2971,366356.0
2015-08-07 09:40:00,34.96,35.05,34.92,35.01,274760.0,23.2905,23.3504,23.2638,23.3238,274760.0
2015-08-07 09:45:00,35.01,35.02,34.9,34.93,299200.0,23.3238,23.3304,23.2505,23.2705,299200.0
2015-08-07 09:50:00,34.94,35.06,34.92,35.05,213416.0,23.2771,23.3571,23.2638,23.3504,213416.0
2015-08-07 09:55:00,35.04,35.13,35.02,35.11,170366.0,23.3438,23.4037,23.3304,23.3904,170366.0
2015-08-07 10:00:00,35.12,35.12,35.02,35.06,184395.0,23.3971,23.3971,23.3304,23.3571,184395.0
2015-08-07 10:05:00,35.05,35.08,35.02,35.03,248382.0,23.3504,23.3704,23.3304,23.3371,248382.0
2015-08-07 10:10:00,35.03,35.05,34.99,35.01,226457.0,23.3371,23.3504,23.3105,23.3238,226457.0
2015-08-07 10:15:00,35.0,35.05,34.98,35.0,158274.0,23.3171,23.3504,23.3038,23.3171,158274.0
2015-08-07 10:20:00,34.99,35.01,34.93,34.94,188883.0,23.3105,23.3238,23.2705,23.2771,188883.0
2015-08-07 10:25:00,34.95,35.0,34.92,34.96,254585.0,23.2838,23.3171,23.2638,23.2905,254585.0
2015-08-07 10:30:00,34.96,35.02,34.93,35.02,130653.0,23.2905,23.3304,23.2705,23.3304,130653.0
2015-08-07 10:35:00,35.02,35.07,35.01,35.06,170288.0,23.3304,23.3637,23.3238,23.3571,170288.0
2015-08-07 10:40:00,35.07,35.11,35.06,35.09,140492.0,23.3637,23.3904,23.3571,23.3771,140492.0
2015-08-07 10:45:00,35.09,35.11,35.04,35.09,151634.0,23.3771,23.3904,23.3438,23.3771,151634.0
2015-08-07 10:50:00,35.1,35.16,35.05,35.06,234328.0,23.3837,23.4237,23.3504,23.3571,234328.0
2015-08-07 10:55:00,35.06,35.13,35.04,35.09,376365.0,23.3571,23.4037,23.3438,23.3771,376365.0
2015-08-07 11:00:00,35.09,35.1,35.04,35.04,113313.0,23.3771,23.3837,23.3438,23.3438,113313.0
2015-08-07 11:05:00,35.04,35.11,35.03,35.06,160805.0,23.3438,23.3904,23.3371,23.3571,160805.0
2015-08-07 11:10:00,35.06,35.09,35.02,35.02,147487.0,23.3571,23.3771,23.3304,23.3304,147487.0
2015-08-07 11:15:00,35.02,35.05,34.96,34.98,211014.0,23.3304,23.3504,23.2905,23.3038,211014.0
2015-08-07 11:20:00,34.98,35.0,34.93,34.95,260978.0,23.3038,23.3171,23.2705,23.2838,260978.0
2015-08-07 11:25:00,34.96,35.0,34.93,34.96,196782.0,23.2905,23.3171,23.2705,23.2905,196782.0
2015-08-07 11:30:00,34.97,34.97,34.88,34.89,175804.0,23.2971,23.2971,23.2372,23.2438,175804.0
2015-08-07 11:35:00,34.9,34.93,34.87,34.9,124335.0,23.2505,23.2705,23.2305,23.2505,124335.0
2015-08-07 11:40:00,34.9,34.95,34.89,34.94,116786.0,23.2505,23.2838,23.2438,23.2771,116786.0
2015-08-07 11:45:00,34.94,34.94,34.9,34.9,66095.0,23.2771,23.2771,23.2505,23.2505,66095.0
2015-08-07 11:50:00,34.91,34.95,34.9,34.91,92573.0,23.2572,23.2838,23.2505,23.2572,92573.0
2015-08-07 11:55:00,34.91,34.95,34.89,34.94,80855.0,23.2572,23.2838,23.2438,23.2771,80855.0
2015-08-07 12:00:00,34.94,34.97,34.92,34.94,145012.0,23.2771,23.2971,23.2638,23.2771,145012.0
2015-08-07 12:05:00,34.93,35.01,34.93,35.01,100324.0,23.2705,23.3238,23.2705,23.3238,100324.0
2015-08-07 12:10:00,35.01,35.04,34.99,35.0,160024.0,23.3238,23.3438,23.3105,23.3171,160024.0
2015-08-07 12:15:00,35.0,35.03,34.98,35.02,59859.0,23.3171,23.3371,23.3038,23.3304,59859.0
2015-08-07 12:20:00,35.02,35.04,34.98,35.02,118548.0,23.3304,23.3438,23.3038,23.3304,118548.0
2015-08-07 12:25:00,35.03,35.06,35.02,35.02,85159.0,23.3371,23.3571,23.3304,23.3304,85159.0
2015-08-07 12:30:00,35.02,35.03,34.99,35.0,101979.0,23.3304,23.3371,23.3105,23.3171,101979.0
2015-08-07 12:35:00,35.0,35.01,34.94,34.98,145352.0,23.3171,23.3238,23.2771,23.3038,145352.0
2015-08-07 12:40:00,34.98,35.01,34.97,34.99,87069.0,23.3038,23.3238,23.2971,23.3105,87069.0
2015-08-07 12:45:00,34.99,35.01,34.97,34.98,103236.0,23.3105,23.3238,23.2971,23.3038,103236.0
2015-08-07 12:50:00,34.98,35.02,34.97,34.98,137775.0,23.3038,23.3304,23.2971,23.3038,137775.0
2015-08-07 12:55:00,34.97,34.99,34.95,34.96,79215.0,23.2971,23.3105,23.2838,23.2905,79215.0
2015-08-07 13:00:00,34.97,34.98,34.95,34.97,65671.0,23.2971,23.3038,23.2838,23.2971,65671.0
2015-08-07 13:05:00,34.97,34.98,34.94,34.95,74371.0,23.2971,23.3038,23.2771,23.2838,74371.0
2015-08-07 13:10:00,34.95,34.96,34.93,34.95,80982.0,23.2838,23.2905,23.2705,23.2838,80982.0
2015-08-07 13:15:00,34.95,34.99,34.94,34.98,175173.0,23.2838,23.3105,23.2771,23.3038,175173.0
2015-08-07 13:20:00,34.98,35.01,34.97,35.01,44179.0,23.3038,23.3238,23.2971,23.3238,44179.0
2015-08-07 13:25:00,35.01,35.01,34.97,34.98,129830.0,23.3238,23.3238,23.2971,23.3038,129830.0
2015-08-07 13:30:00,34.97,35.03,34.97,35.02,131281.0,23.2971,23.3371,23.2971,23.3304,131281.0
2015-08-07 13:35:00,35.02,35.04,35.01,35.04,84979.0,23.3304,23.3438,23.3238,23.3438,84979.0
2015-08-07 13:40:00,35.03,35.04,35.01,35.02,128743.0,23.3371,23.3438,23.3238,23.3304,128743.0
2015-08-07 13:45:00,35.02,35.06,35.02,35.04,87995.0,23.3304,23.3571,23.3304,23.3438,87995.0
2015-08-07 13:50:00,35.04,35.06,35.03,35.05,78382.0,23.3438,23.3571,23.3371,23.3504,78382.0
2015-08-07 13:55:00,35.05,35.06,35.02,35.03,163039.0,23.3504,23.3571,23.3304,23.3371,163039.0
2015-08-07 14:00:00,35.03,35.04,35.0,35.01,129308.0,23.3371,23.3438,23.3171,23.3238,129308.0
2015-08-07 14:05:00,35.0,35.07,34.99,35.07,61123.0,23.3171,23.3637,23.3105,23.3637,61123.0
2015-08-07 14:10:00,35.07,35.07,35.04,35.07,56910.0,23.3637,23.3637,23.3438,23.3637,56910.0
2015-08-07 14:15:00,35.07,35.08,35.04,35.04,85938.0,23.3637,23.3704,23.3438,23.3438,85938.0
2015-08-07 14:20:00,35.04,35.06,35.03,35.04,86817.0,23.3438,23.3571,23.3371,23.3438,86817.0
2015-08-07 14:25:00,35.03,35.08,35.02,35.06,130914.0,23.3371,23.3704,23.3304,23.3571,130914.0
2015-08-07 14:30:00,35.07,35.1,35.06,35.09,80050.0,23.3637,23.3837,23.3571,23.3771,80050.0
2015-08-07 14:35:00,35.1,35.13,35.09,35.09,164857.0,23.3837,23.4037,23.3771,23.3771,164857.0
2015-08-07 14:40:00,35.09,35.1,35.07,35.09,107474.0,23.3771,23.3837,23.3637,23.3771,107474.0
2015-08-07 14:45:00,35.09,35.11,35.07,35.11,75926.0,23.3771,23.3904,23.3637,23.3904,75926.0
2015-08-07 14:50:00,35.1,35.13,35.08,35.08,88904.0,23.3837,23.4037,23.3704,23.3704,88904.0
2015-08-07 14:55:00,35.08,35.13,35.08,35.13,81969.0,23.3704,23.4037,23.3704,23.4037,81969.0
2015-08-07 15:00:00,35.13,35.13,35.11,35.11,74518.0,23.4037,23.4037,23.3904,23.3904,74518.0
2015-08-07 15:05:00,35.11,35.12,35.07,35.1,153290.0,23.3904,23.3971,23.3637,23.3837,153290.0
2015-08-07 15:10:00,35.11,35.11,35.06,35.07,126654.0,23.3904,23.3904,23.3571,23.3637,126654.0
2015-08-07 15:15:00,35.07,35.12,35.07,35.11,77733.0,23.3637,23.3971,23.3637,23.3904,77733.0
2015-08-07 15:20:00,35.11,35.17,35.11,35.16,165809.0,23.3904,23.4304,23.3904,23.4237,165809.0
2015-08-07 15:25:00,35.16,35.2,35.14,35.18,160008.0,23.4237,23.4504,23.4104,23.437,160008.0
2015-08-07 15:30:00,35.18,35.23,35.17,35.22,154060.0,23.437,23.4703,23.4304,23.4637,154060.0
2015-08-07 15:35:00,35.22,35.22,35.2,35.21,222274.0,23.4637,23.4637,23.4504,23.457,222274.0
2015-08-07 15:40:00,35.21,35.22,35.16,35.18,283458.0,23.457,23.4637,23.4237,23.437,283458.0
2015-08-07 15:45:00,35.18,35.21,35.16,35.21,262512.0,23.437,23.457,23.4237,23.457,262512.0
2015-08-07 15:50:00,35.21,35.21,35.18,35.18,377181.0,23.457,23.457,23.437,23.437,377181.0
2015-08-07 15:55:00,35.19,35.2,35.17,35.2,807785.0,23.4437,23.4504,23.4304,23.4504,807785.0
2015-08-10 09:30:00,35.21,35.45,35.21,35.43,502405.0,23.457,23.6169,23.457,23.6036,502405.0
2015-08-10 09:35:00,35.44,35.46,35.31,35.33,244472.0,23.6102,23.6236,23.5236,23.537,244472.0
2015-08-10 09:40:00,35.33,35.34,35.27,35.32,361227.0,23.537,23.5436,23.497,23.5303,361227.0
2015-08-10 09:45:00,35.32,35.35,35.28,35.3,245533.0,23.5303,23.5503,23.5036,23.517,245533.0
2015-08-10 09:50:00,35.3,35.33,35.29,35.3,256765.0,23.517,23.537,23.5103,23.517,256765.0
2015-08-10 09:55:00,35.3,35.31,35.25,35.3,162874.0,23.517,23.5236,23.4837,23.517,162874.0
2015-08-10 10:00:00,35.29,35.3,35.22,35.25,276047.0,23.5103,23.517,23.4637,23.4837,276047.0
2015-08-10 10:05:00,35.26,35.27,35.19,35.19,167846.0,23.4903,23.497,23.4437,23.4437,167846.0
2015-08-10 10:10:00,35.2,35.24,35.16,35.17,298988.0,23.4504,23.477,23.4237,23.4304,298988.0
2015-08-10 10:15:00,35.17,35.19,35.13,35.14,148075.0,23.4304,23.4437,23.4037,23.4104,148075.0
2015-08-10 10:20:00,35.15,35.25,35.14,35.22,312831.0,23.417,23.4837,23.4104,23.4637,312831.0
2015-08-10 10:25:00,35.23,35.26,35.2,35.24,325398.0,23.4703,23.4903,23.4504,23.477,325398.0
2015-08-10 10:30:00,35.24,35.28,35.23,35.28,127277.0,23.477,23.5036,23.4703,23.5036,127277.0
2015-08-10 10:35:00,35.27,35.28,35.24,35.25,285996.0,23.497,23.5036,23.477,23.4837,285996.0
2015-08-10 10:40:00,35.26,35.3,35.25,35.27,149583.0,23.4903,23.517,23.4837,23.497,149583.0
2015-08-10 10:45:00,35.27,35.36,35.26,35.36,147677.0,23.497,23.5569,23.4903,23.5569,147677.0
2015-08-10 10:50:00,35.36,35.37,35.3,35.32,127665.0,23.5569,23.5636,23.517,23.5303,127665.0
2015-08-10 10:55:00,35.32,35.36,35.3,35.35,70786.0,23.5303,23.5569,23.517,23.5503,70786.0
2015-08-10 11:00:00,35.36,35.4,35.35,35.39,130025.0,23.5569,23.5836,23.5503,23.5769,130025.0
2015-08-10 11:05:00,35.39,35.46,35.39,35.45,213255.0,23.5769,23.6236,23.5769,23.6169,213255.0
2015-08-10 11:10:00,35.45,35.47,35.43,35.44,250416.0,23.6169,23.6302,23.6036,23.6102,250416.0
2015-08-10 11:15:00,35.44,35.46,35.42,35.44,88788.0,23.6102,23.6236,23.5969,23.6102,88788.0
2015-08-10 11:20:00,35.43,35.44,35.38,35.39,106233.0,23.6036,23.6102,23.5703,23.5769,106233.0
2015-08-10 11:25:00,35.39,35.43,35.36,35.38,109431.0,23.5769,23.6036,23.5569,23.5703,109431.0
2015-08-10 11:30:00,35.38,35.42,35.37,35.41,76696.0,23.5703,23.5969,23.5636,23.5903,76696.0
2015-08-10 11:35:00,35.41,35.43,35.39,35.43,140148.0,23.5903,23.6036,23.5769,23.6036,140148.0
2015-08-10 11:40:00,35.43,35.44,35.36,35.37,123699.0,23.6036,23.6102,23.5569,23.5636,123699.0
2015-08-10 11:45:00,35.37,35.38,35.31,35.33,175141.0,23.5636,23.5703,23.5236,23.537,175141.0
2015-08-10 11:50:00,35.34,35.37,35.33,35.35,115604.0,23.5436,23.5636,23.537,23.5503,115604.0
2015-08-10 11:55:00,35.35,35.36,35.34,35.36,172228.0,23.5503,23.5569,23.5436,23.5569,172228.0
2015-08-10 12:00:00,35.36,35.37,35.35,35.36,87483.0,23.5569,23.5636,23.5503,23.5569,87483.0
2015-08-10 12:05:00,35.37,35.39,35.34,35.39,92682.0,23.5636,23.5769,23.5436,23.5769,92682.0
2015-08-10 12:10:00,35.39,35.41,35.37,35.39,69892.0,23.5769,23.5903,23.5636,23.5769,69892.0
2015-08-10 12:15:00,35.39,35.4,35.38,35.39,64298.0,23.5769,23.5836,23.5703,23.5769,64298.0
2015-08-10 12:20:00,35.39,35.4,35.38,35.4,44982.0,23.5769,23.5836,23.5703,23.5836,44982.0
2015-08-10 12:25:00,35.4,35.4,35.38,35.39,88535.0,23.5836,23.5836,23.5703,23.5769,88535.0
2015-08-10 12:30:00,35.38,35.39,35.33,35.34,78127.0,23.5703,23.5769,23.537,23.5436,78127.0
2015-08-10 12:35:00,35.34,35.36,35.33,35.33,102145.0,23.5436,23.5569,23.537,23.537,102145.0
2015-08-10 12:40:00,35.34,35.34,35.29,35.3,55511.0,23.5436,23.5436,23.5103,23.517,55511.0
2015-08-10 12:45:00,35.3,35.34,35.3,35.34,44701.0,23.517,23.5436,23.517,23.5436,44701.0
2015-08-10 12:50:00,35.34,35.34,35.33,35.33,49271.0,23.5436,23.5436,23.537,23.537,49271.0
2015-08-10 12:55:00,35.34,35.35,35.33,35.34,153836.0,23.5436,23.5503,23.537,23.5436,153836.0
2015-08-10 13:00:00,35.35,35.35,35.33,35.34,88787.0,23.5503,23.5503,23.537,23.5436,88787.0
2015-08-10 13:05:00,35.34,35.36,35.33,35.35,62691.0,23.5436,23.5569,23.537,23.5503,62691.0
2015-08-10 13:10:00,35.35,35.37,35.34,35.35,124196.0,23.5503,23.5636,23.5436,23.5503,124196.0
2015-08-10 13:15:00,35.35,35.36,35.34,35.35,100818.0,23.5503,23.5569,23.5436,23.5503,100818.0
2015-08-10 13:20:00,35.36,35.39,35.35,35.36,99413.0,23.5569,23.5769,23.5503,23.5569,99413.0
2015-08-10 13:25:00,35.36,35.39,35.35,35.36,60621.0,23.5569,23.5769,23.5503,23.5569,60621.0
2015-08-10 13:30:00,35.37,35.39,35.36,35.38,47716.0,23.5636,23.5769,23.5569,23.5703,47716.0
2015-08-10 13:35:00,35.39,35.39,35.35,35.37,87101.0,23.5769,23.5769,23.5503,23.5636,87101.0
2015-08-10 13:40:00,35.37,35.38,35.36,35.36,50011.0,23.5636,23.5703,23.5569,23.5569,50011.0
2015-08-10 13:45:00,35.36,35.37,35.34,35.36,76599.0,23.5569,23.5636,23.5436,23.5569,76599.0
2015-08-10 13:50:00,35.37,35.37,35.35,35.35,58516.0,23.5636,23.5636,23.5503,23.5503,58516.0
2015-08-10 13:55:00,35.35,35.37,35.35,35.37,100088.0,23.5503,23.5636,23.5503,23.5636,100088.0
2015-08-10 14:00:00,35.37,35.37,35.35,35.35,35776.0,23.5636,23.5636,23.5503,23.5503,35776.0
2015-08-10 14:05:00,35.36,35.39,35.36,35.37,96352.0,23.5569,23.5769,23.5569,23.5636,96352.0
2015-08-10 14:10:00,35.37,35.37,35.34,35.35,134439.0,23.5636,23.5636,23.5436,23.5503,134439.0
2015-08-10 14:15:00,35.36,35.39,35.35,35.38,113539.0,23.5569,23.5769,23.5503,23.5703,113539.0
2015-08-10 14:20:00,35.38,35.41,35.37,35.4,108245.0,23.5703,23.5903,23.5636,23.5836,108245.0
2015-08-10 14:25:00,35.41,35.41,35.39,35.39,45588.0,23.5903,23.5903,23.5769,23.5769,45588.0
2015-08-10 14:30:00,35.4,35.42,35.39,35.4,107788.0,23.5836,23.5969,23.5769,23.5836,107788.0
2015-08-10 14:35:00,35.4,35.42,35.38,35.39,200514.0,23.5836,23.5969,23.5703,23.5769,200514.0
2015-08-10 14:40:00,35.39,35.4,35.39,35.39,89069.0,23.5769,23.5836,23.5769,23.5769,89069.0
2015-08-10 14:45:00,35.4,35.42,35.39,35.41,167729.0,23.5836,23.5969,23.5769,23.5903,167729.0
2015-08-10 14:50:00,35.42,35.42,35.39,35.4,185988.0,23.5969,23.5969,23.5769,23.5836,185988.0
2015-08-10 14:55:00,35.4,35.41,35.38,35.39,147561.0,23.5836,23.5903,23.5703,23.5769,147561.0
2015-08-10 15:00:00,35.38,35.4,35.38,35.4,100886.0,23.5703,23.5836,23.5703,23.5836,100886.0
2015-08-10 15:05:00,35.4,35.41,35.37,35.37,122670.0,23.5836,23.5903,23.5636,23.5636,122670.0
2015-08-10 15:10:00,35.37,35.38,35.34,35.35,73688.0,23.5636,23.5703,23.5436,23.5503,73688.0
2015-08-10 15:15:00,35.35,35.37,35.34,35.37,128059.0,23.5503,23.5636,23.5436,23.5636,128059.0
2015-08-10 15:20:00,35.37,35.37,35.34,35.36,181466.0,23.5636,23.5636,23.5436,23.5569,181466.0
2015-08-10 15:25:00,35.36,35.36,35.34,35.34,140312.0,23.5569,23.5569,23.5436,23.5436,140312.0
2015-08-10 15:30:00,35.35,35.37,35.34,35.36,194859.0,23.5503,23.5636,23.5436,23.5569,194859.0
2015-08-10 15:35:00,35.36,35.37,35.33,35.34,266428.0,23.5569,23.5636,23.537,23.5436,266428.0
2015-08-10 15:40:00,35.34,35.36,35.33,35.36,252800.0,23.5436,23.5569,23.537,23.5569,252800.0
2015-08-10 15:45:00,35.35,35.36,35.33,35.34,283803.0,23.5503,23.5569,23.537,23.5436,283803.0
2015-08-10 15:50:00,35.34,35.36,35.33,35.34,339702.0,23.5436,23.5569,23.537,23.5436,339702.0
2015-08-10 15:55:00,35.34,35.37,35.32,35.37,996022.0,23.5436,23.5636,23.5303,23.5636,996022.0
2015-08-11 09:30:00,35.21,35.22,35.06,35.14,640357.0,23.457,23.4637,23.3571,23.4104,640357.0
2015-08-11 09:35:00,35.15,35.2,35.1,35.13,398624.0,23.417,23.4504,23.3837,23.4037,398624.0
2015-08-11 09:40:00,35.13,35.21,35.11,35.19,237115.0,23.4037,23.457,23.3904,23.4437,237115.0
2015-08-11 09:45:00,35.18,35.19,35.09,35.15,328797.0,23.437,23.4437,23.3771,23.417,328797.0
2015-08-11 09:50:00,35.15,35.16,35.11,35.14,522249.0,23.417,23.4237,23.3904,23.4104,522249.0
2015-08-11 09:55:00,35.15,35.18,35.13,35.14,163985.0,23.417,23.437,23.4037,23.4104,163985.0
2015-08-11 10:00:00,35.13,35.19,35.11,35.11,182849.0,23.4037,23.4437,23.3904,23.3904,182849.0
2015-08-11 10:05:00,35.11,35.19,35.11,35.14,199376.0,23.3904,23.4437,23.3904,23.4104,199376.0
2015-08-11 10:10:00,35.14,35.17,35.09,35.14,523707.0,23.4104,23.4304,23.3771,23.4104,523707.0
2015-08-11 10:15:00,35.14,35.19,35.12,35.18,181715.0,23.4104,23.4437,23.3971,23.437,181715.0
2015-08-11 10:20:00,35.18,35.24,35.16,35.19,225573.0,23.437,23.477,23.4237,23.4437,225573.0
2015-08-11 10:25:00,35.19,35.2,35.11,35.11,171682.0,23.4437,23.4504,23.3904,23.3904,171682.0
2015-08-11 10:30:00,35.11,35.14,35.06,35.09,293472.0,23.3904,23.4104,23.3571,23.3771,293472.0
2015-08-11 10:35:00,35.1,35.14,35.08,35.13,351137.0,23.3837,23.4104,23.3704,23.4037,351137.0
2015-08-11 10:40:00,35.12,35.16,35.1,35.15,179417.0,23.3971,23.4237,23.3837,23.417,179417.0
2015-08-11 10:45:00,35.15,35.16,35.13,35.15,133541.0,23.417,23.4237,23.4037,23.417,133541.0
2015-08-11 10:50:00,35.15,35.17,35.11,35.15,229282.0,23.417,23.4304,23.3904,23.417,229282.0
2015-08-11 10:55:00,35.15,35.15,35.11,35.12,154745.0,23.417,23.417,23.3904,23.3971,154745.0
2015-08-11 11:00:00,35.12,35.15,35.1,35.1,110981.0,23.3971,23.417,23.3837,23.3837,110981.0
2015-08-11 11:05:00,35.1,35.1,35.03,35.05,121195.0,23.3837,23.3837,23.3371,23.3504,121195.0
2015-08-11 11:10:00,35.05,35.09,35.05,35.09,134788.0,23.3504,23.3771,23.3504,23.3771,134788.0
2015-08-11 11:15:00,35.09,35.09,35.06,35.09,93641.0,23.3771,23.3771,23.3571,23.3771,93641.0
2015-08-11 11:20:00,35.08,35.11,35.08,35.1,184175.0,23.3704,23.3904,23.3704,23.3837,184175.0
2015-08-11 11:25:00,35.1,35.11,35.07,35.09,430498.0,23.3837,23.3904,23.3637,23.3771,430498.0
2015-08-11 11:30:00,35.09,35.11,35.05,35.06,175608.0,23.3771,23.3904,23.3504,23.3571,175608.0
2015-08-11 11:35:00,35.06,35.11,35.05,35.08,248183.0,23.3571,23.3904,23.3504,23.3704,248183.0
2015-08-11 11:40:00,35.08,35.09,35.01,35.02,338682.0,23.3704,23.3771,23.3238,23.3304,338682.0
2015-08-11 11:45:00,35.01,35.05,34.95,34.98,318107.0,23.3238,23.3504,23.2838,23.3038,318107.0
2015-08-11 11:50:00,34.98,35.0,34.94,34.99,98641.0,23.3038,23.3171,23.2771,23.3105,98641.0
2015-08-11 11:55:00,35.0,35.03,34.98,35.03,183160.0,23.3171,23.3371,23.3038,23.3371,183160.0
2015-08-11 12:00:00,35.02,35.06,35.01,35.04,89503.0,23.3304,23.3571,23.3238,23.3438,89503.0
2015-08-11 12:05:00,35.04,35.07,35.02,35.06,126215.0,23.3438,23.3637,23.3304,23.3571,126215.0
2015-08-11 12:10:00,35.07,35.07,35.05,35.06,91564.0,23.3637,23.3637,23.3504,23.3571,91564.0
2015-08-11 12:15:00,35.05,35.06,35.04,35.06,159294.0,23.3504,23.3571,23.3438,23.3571,159294.0
2015-08-11 12:20:00,35.06,35.07,35.04,35.06,118509.0,23.3571,23.3637,23.3438,23.3571,118509.0
2015-08-11 12:25:00,35.06,35.12,35.04,35.11,95302.0,23.3571,23.3971,23.3438,23.3904,95302.0
2015-08-11 12:30:00,35.11,35.13,35.1,35.12,134642.0,23.3904,23.4037,23.3837,23.3971,134642.0
2015-08-11 12:35:00,35.12,35.12,35.09,35.11,125206.0,23.3971,23.3971,23.3771,23.3904,125206.0
2015-08-11 12:40:00,35.11,35.13,35.1,35.1,72954.0,23.3904,23.4037,23.3837,23.3837,72954.0
2015-08-11 12:45:00,35.1,35.14,35.1,35.13,140782.0,23.3837,23.4104,23.3837,23.4037,140782.0
2015-08-11 12:50:00,35.13,35.14,35.09,35.12,83357.0,23.4037,23.4104,23.3771,23.3971,83357.0
2015-08-11 12:55:00,35.12,35.12,35.09,35.1,231670.0,23.3971,23.3971,23.3771,23.3837,231670.0
2015-08-11 13:00:00,35.1,35.11,35.05,35.09,431558.0,23.3837,23.3904,23.3504,23.3771,431558.0
2015-08-11 13:05:00,35.1,35.1,35.04,35.07,166218.0,23.3837,23.3837,23.3438,23.3637,166218.0
2015-08-11 13:10:00,35.07,35.07,35.02,35.05,202531.0,23.3637,23.3637,23.3304,23.3504,202531.0
2015-08-11 13:15:00,35.05,35.06,35.03,35.04,364530.0,23.3504,23.3571,23.3371,23.3438,364530.0
2015-08-11 13:20:00,35.04,35.07,35.02,35.06,264569.0,23.3438,23.3637,23.3304,23.3571,264569.0
2015-08-11 13:25:00,35.07,35.07,35.05,35.06,51195.0,23.3637,23.3637,23.3504,23.3571,51195.0
2015-08-11 13:30:00,35.06,35.07,35.03,35.04,147920.0,23.3571,23.3637,23.3371,23.3438,147920.0
2015-08-11 13:35:00,35.04,35.08,35.04,35.08,54681.0,23.3438,23.3704,23.3438,23.3704,54681.0
2015-08-11 13:40:00,35.08,35.09,35.06,35.07,86229.0,23.3704,23.3771,23.3571,23.3637,86229.0
2015-08-11 13:45:00,35.06,35.07,35.04,35.05,48571.0,23.3571,23.3637,23.3438,23.3504,48571.0
2015-08-11 13:50:00,35.05,35.06,35.01,35.02,77856.0,23.3504,23.3571,23.3238,23.3304,77856.0
2015-08-11 13:55:00,35.02,35.02,35.0,35.01,43487.0,23.3304,23.3304,23.3171,23.3238,43487.0
2015-08-11 14:00:00,35.0,35.03,35.0,35.02,96550.0,23.3171,23.3371,23.3171,23.3304,96550.0
2015-08-11 14:05:00,35.02,35.06,35.01,35.05,96067.0,23.3304,23.3571,23.3238,23.3504,96067.0
2015-08-11 14:10:00,35.05,35.06,34.99,35.0,110041.0,23.3504,23.3571,23.3105,23.3171,110041.0
2015-08-11 14:15:00,35.0,35.01,34.99,35.01,74958.0,23.3171,23.3238,23.3105,23.3238,74958.0
2015-08-11 14:20:00,35.01,35.04,35.0,35.03,105464.0,23.3238,23.3438,23.3171,23.3371,105464.0
2015-08-11 14:25:00,35.03,35.06,35.01,35.04,216340.0,23.3371,23.3571,23.3238,23.3438,216340.0
2015-08-11 14:30:00,35.04,35.05,35.0,35.0,49548.0,23.3438,23.3504,23.3171,23.3171,49548.0
2015-08-11 14:35:00,35.0,35.04,34.99,35.02,103038.0,23.3171,23.3438,23.3105,23.3304,103038.0
2015-08-11 14:40:00,35.02,35.04,35.01,35.03,59672.0,23.3304,23.3438,23.3238,23.3371,59672.0
2015-08-11 14:45:00,35.04,35.05,35.03,35.04,110005.0,23.3438,23.3504,23.3371,23.3438,110005.0
2015-08-11 14:50:00,35.04,35.07,35.03,35.07,162340.0,23.3438,23.3637,23.3371,23.3637,162340.0
2015-08-11 14:55:00,35.07,35.11,35.06,35.1,182283.0,23.3637,23.3904,23.3571,23.3837,182283.0
2015-08-11 15:00:00,35.1,35.11,35.08,35.09,114973.0,23.3837,23.3904,23.3704,23.3771,114973.0
2015-08-11 15:05:00,35.1,35.11,35.05,35.06,103547.0,23.3837,23.3904,23.3504,23.3571,103547.0
2015-08-11 15:10:00,35.06,35.12,35.05,35.11,212316.0,23.3571,23.3971,23.3504,23.3904,212316.0
2015-08-11 15:15:00,35.11,35.12,35.09,35.1,150425.0,23.3904,23.3971,23.3771,23.3837,150425.0
2015-08-11 15:20:00,35.11,35.11,35.07,35.08,139493.0,23.3904,23.3904,23.3637,23.3704,139493.0
2015-08-11 15:25:00,35.09,35.11,35.08,35.1,168165.0,23.3771,23.3904,23.3704,23.3837,168165.0
2015-08-11 15:30:00,35.1,35.12,35.09,35.12,119985.0,23.3837,23.3971,23.3771,23.3971,119985.0
2015-08-11 15:35:00,35.12,35.14,35.09,35.13,418404.0,23.3971,23.4104,23.3771,23.4037,418404.0
2015-08-11 15:40:00,35.13,35.15,35.11,35.14,224199.0,23.4037,23.417,23.3904,23.4104,224199.0
2015-08-11 15:45:00,35.13,35.15,35.09,35.12,238240.0,23.4037,23.417,23.3771,23.3971,238240.0
2015-08-11 15:50:00,35.12,35.17,35.11,35.16,360014.0,23.3971,23.4304,23.3904,23.4237,360014.0
2015-08-11 15:55:00,35.16,35.17,35.12,35.14,1144558.0,23.4237,23.4304,23.3971,23.4104,1144558.0
2015-08-12 09:30:00,34.87,34.95,34.76,34.9,612524.0,23.2305,23.2838,23.1572,23.2505,612524.0
2015-08-12 09:35:00,34.9,34.98,34.86,34.98,312518.0,23.2505,23.3038,23.2238,23.3038,312518.0
2015-08-12 09:40:00,34.98,35.0,34.92,34.97,366071.0,23.3038,23.3171,23.2638,23.2971,366071.0
2015-08-12 09:45:00,34.96,35.02,34.91,34.91,2893167.0,23.2905,23.3304,23.2572,23.2572,2893167.0
2015-08-12 09:50:00,34.91,34.97,34.9,34.97,169231.0,23.2572,23.2971,23.2505,23.2971,169231.0
2015-08-12 09:55:00,34.97,35.04,34.95,35.02,262492.0,23.2971,23.3438,23.2838,23.3304,262492.0
2015-08-12 10:00:00,35.02,35.07,35.01,35.07,260470.0,23.3304,23.3637,23.3238,23.3637,260470.0
2015-08-12 10:05:00,35.07,35.08,35.02,35.03,281245.0,23.3637,23.3704,23.3304,23.3371,281245.0
2015-08-12 10:10:00,35.02,35.04,34.93,34.95,263565.0,23.3304,23.3438,23.2705,23.2838,263565.0
2015-08-12 10:15:00,34.95,34.99,34.94,34.96,278895.0,23.2838,23.3105,23.2771,23.2905,278895.0
2015-08-12 10:20:00,34.96,34.98,34.84,34.86,707146.0,23.2905,23.3038,23.2105,23.2238,707146.0
2015-08-12 10:25:00,34.85,34.88,34.83,34.86,335773.0,23.2172,23.2372,23.2039,23.2238,335773.0
2015-08-12 10:30:00,34.86,34.88,34.82,34.86,358309.0,23.2238,23.2372,23.1972,23.2238,358309.0
2015-08-12 10:35:00,34.86,34.87,34.79,34.84,179319.0,23.2238,23.2305,23.1772,23.2105,179319.0
2015-08-12 10:40:00,34.84,34.86,34.79,34.79,247355.0,23.2105,23.2238,23.1772,23.1772,247355.0
2015-08-12 10:45:00,34.79,34.8,34.75,34.79,423617.0,23.1772,23.1839,23.1506,23.1772,423617.0
2015-08-12 10:50:00,34.79,34.8,34.74,34.75,185072.0,23.1772,23.1839,23.1439,23.1506,185072.0
2015-08-12 10:55:00,34.75,34.75,34.71,34.74,199387.0,23.1506,23.1506,23.1239,23.1439,199387.0
2015-08-12 11:00:00,34.73,34.81,34.73,34.81,370841.0,23.1372,23.1905,23.1372,23.1905,370841.0
2015-08-12 11:05:00,34.8,34.86,34.79,34.85,185920.0,23.1839,23.2238,23.1772,23.2172,185920.0
2015-08-12 11:10:00,34.86,34.88,34.83,34.83,203722.0,23.2238,23.2372,23.2039,23.2039,203722.0
2015-08-12 11:15:00,34.83,34.87,34.81,34.84,187173.0,23.2039,23.2305,23.1905,23.2105,187173.0
2015-08-12 11:20:00,34.84,34.84,34.77,34.78,125543.0,23.2105,23.2105,23.1639,23.1705,125543.0
2015-08-12 11:25:00,34.78,34.87,34.78,34.85,168980.0,23.1705,23.2305,23.1705,23.2172,168980.0
2015-08-12 11:30:00,34.86,34.87,34.83,34.86,275527.0,23.2238,23.2305,23.2039,23.2238,275527.0
2015-08-12 11:35:00,34.87,34.88,34.84,34.84,139745.0,23.2305,23.2372,23.2105,23.2105,139745.0
2015-08-12 11:40:00,34.84,34.86,34.76,34.78,461000.0,23.2105,23.2238,23.1572,23.1705,461000.0
2015-08-12 11:45:00,34.78,34.78,34.76,34.77,122410.0,23.1705,23.1705,23.1572,23.1639,122410.0
2015-08-12 11:50:00,34.77,34.78,34.72,34.74,594721.0,23.1639,23.1705,23.1306,23.1439,594721.0
2015-08-12 11:55:00,34.74,34.76,34.73,34.73,195067.0,23.1439,23.1572,23.1372,23.1372,195067.0
2015-08-12 12:00:00,34.73,34.79,34.72,34.77,340501.0,23.1372,23.1772,23.1306,23.1639,340501.0
2015-08-12 12:05:00,34.77,34.8,34.76,34.79,175551.0,23.1639,23.1839,23.1572,23.1772,175551.0
2015-08-12 12:10:00,34.79,34.82,34.78,34.81,158942.0,23.1772,23.1972,23.1705,23.1905,158942.0
2015-08-12 12:15:00,34.81,34.84,34.8,34.84,70105.0,23.1905,23.2105,23.1839,23.2105,70105.0
2015-08-12 12:20:00,34.83,34.84,34.79,34.82,136198.0,23.2039,23.2105,23.1772,23.1972,136198.0
2015-08-12 12:25:00,34.81,34.82,34.78,34.8,118650.0,23.1905,23.1972,23.1705,23.1839,118650.0
2015-08-12 12:30:00,34.81,34.85,34.8,34.84,170776.0,23.1905,23.2172,23.1839,23.2105,170776.0
2015-08-12 12:35:00,34.84,34.86,34.83,34.84,176946.0,23.2105,23.2238,23.2039,23.2105,176946.0
2015-08-12 12:40:00,34.84,34.87,34.84,34.86,185682.0,23.2105,23.2305,23.2105,23.2238,185682.0
2015-08-12 12:45:00,34.86,34.88,34.86,34.87,109382.0,23.2238,23.2372,23.2238,23.2305,109382.0
2015-08-12 12:50:00,34.88,34.92,34.87,34.9,119138.0,23.2372,23.2638,23.2305,23.2505,119138.0
2015-08-12 12:55:00,34.9,34.92,34.88,34.91,114022.0,23.2505,23.2638,23.2372,23.2572,114022.0
2015-08-12 13:00:00,34.91,34.96,34.9,34.95,110497.0,23.2572,23.2905,23.2505,23.2838,110497.0
2015-08-12 13:05:00,34.95,34.98,34.94,34.95,233166.0,23.2838,23.3038,23.2771,23.2838,233166.0
2015-08-12 13:10:00,34.95,34.98,34.94,34.98,303332.0,23.2838,23.3038,23.2771,23.3038,303332.0
2015-08-12 13:15:00,34.97,35.01,34.97,35.01,184513.0,23.2971,23.3238,23.2971,23.3238,184513.0
2015-08-12 13:20:00,35.01,35.04,35.0,35.02,94961.0,23.3238,23.3438,23.3171,23.3304,94961.0
2015-08-12 13:25:00,35.01,35.02,34.94,34.94,82615.0,23.3238,23.3304,23.2771,23.2771,82615.0
2015-08-12 13:30:00,34.95,34.96,34.91,34.91,65603.0,23.2838,23.2905,23.2572,23.2572,65603.0
2015-08-12 13:35:00,34.91,34.95,34.9,34.95,142921.0,23.2572,23.2838,23.2505,23.2838,142921.0
2015-08-12 13:40:00,34.94,34.96,34.93,34.96,95294.0,23.2771,23.2905,23.2705,23.2905,95294.0
2015-08-12 13:45:00,34.96,35.02,34.96,35.02,136002.0,23.2905,23.3304,23.2905,23.3304,136002.0
2015-08-12 13:50:00,35.02,35.05,35.0,35.05,109022.0,23.3304,23.3504,23.3171,23.3504,109022.0
2015-08-12 13:55:00,35.05,35.06,35.03,35.04,153619.0,23.3504,23.3571,23.3371,23.3438,153619.0
2015-08-12 14:00:00,35.04,35.05,35.0,35.02,149110.0,23.3438,23.3504,23.3171,23.3304,149110.0
2015-08-12 14:05:00,35.03,35.07,35.01,35.06,134832.0,23.3371,23.3637,23.3238,23.3571,134832.0
2015-08-12 14:10:00,35.06,35.47,35.04,35.06,554017.0,23.3571,23.6302,23.3438,23.3571,554017.0
2015-08-12 14:15:00,35.05,35.06,35.02,35.04,143935.0,23.3504,23.3571,23.3304,23.3438,143935.0
2015-08-12 14:20:00,35.04,35.06,35.01,35.01,197175.0,23.3438,23.3571,23.3238,23.3238,197175.0
2015-08-12 14:25:00,35.02,35.03,34.95,34.96,191086.0,23.3304,23.3371,23.2838,23.2905,191086.0
2015-08-12 14:30:00,34.96,35.05,34.96,35.04,434776.0,23.2905,23.3504,23.2905,23.3438,434776.0
2015-08-12 14:35:00,35.05,35.15,35.04,35.13,441771.0,23.3504,23.417,23.3438,23.4037,441771.0
2015-08-12 14:40:00,35.13,35.21,35.12,35.2,450196.0,23.4037,23.457,23.3971,23.4504,450196.0
2015-08-12 14:45:00,35.2,35.21,35.17,35.2,315782.0,23.4504,23.457,23.4304,23.4504,315782.0
2015-08-12 14:50:00,35.2,35.22,35.19,35.21,197034.0,23.4504,23.4637,23.4437,23.457,197034.0
2015-08-12 14:55:00,35.21,35.26,35.19,35.26,230577.0,23.457,23.4903,23.4437,23.4903,230577.0
2015-08-12 15:00:00,35.26,35.3,35.25,35.3,679217.0,23.4903,23.517,23.4837,23.517,679217.0
2015-08-12 15:05:00,35.29,35.31,35.27,35.29,333151.0,23.5103,23.5236,23.497,23.5103,333151.0
2015-08-12 15:10:00,35.29,35.29,35.21,35.23,438409.0,23.5103,23.5103,23.457,23.4703,438409.0
2015-08-12 15:15:00,35.23,35.25,35.2,35.25,281016.0,23.4703,23.4837,23.4504,23.4837,281016.0
2015-08-12 15:20:00,35.25,35.32,35.25,35.32,244138.0,23.4837,23.5303,23.4837,23.5303,244138.0
2015-08-12 15:25:00,35.32,35.36,35.3,35.36,276005.0,23.5303,23.5569,23.517,23.5569,276005.0
2015-08-12 15:30:00,35.36,35.41,35.34,35.4,385771.0,23.5569,23.5903,23.5436,23.5836,385771.0
2015-08-12 15:35:00,35.4,35.4,35.35,35.37,290015.0,23.5836,23.5836,23.5503,23.5636,290015.0
2015-08-12 15:40:00,35.37,35.38,35.32,35.35,392167.0,23.5636,23.5703,23.5303,23.5503,392167.0
2015-08-12 15:45:00,35.34,35.35,35.3,35.32,517679.0,23.5436,23.5503,23.517,23.5303,517679.0
2015-08-12 15:50:00,35.32,35.34,35.3,35.33,607322.0,23.5303,23.5436,23.517,23.537,607322.0
2015-08-12 15:55:00,35.33,35.36,35.32,35.36,1147275.0,23.537,23.5569,23.5303,23.5569,1147275.0
2015-08-13 09:30:00,35.38,35.39,35.28,35.33,408007.0,23.5703,23.5769,23.5036,23.537,408007.0
2015-08-13 09:35:00,35.33,35.38,35.16,35.17,264057.0,23.537,23.5703,23.4237,23.4304,264057.0
2015-08-13 09:40:00,35.16,35.2,35.07,35.07,342395.0,23.4237,23.4504,23.3637,23.3637,342395.0
2015-08-13 09:45:00,35.07,35.08,34.96,35.03,383982.0,23.3637,23.3704,23.2905,23.3371,383982.0
2015-08-13 09:50:00,35.04,35.06,35.0,35.04,397180.0,23.3438,23.3571,23.3171,23.3438,397180.0
2015-08-13 09:55:00,35.05,35.07,35.0,35.01,259756.0,23.3504,23.3637,23.3171,23.3238,259756.0
2015-08-13 10:00:00,35.01,35.07,34.98,35.05,191809.0,23.3238,23.3637,23.3038,23.3504,191809.0
2015-08-13 10:05:00,35.04,35.06,35.0,35.02,543872.0,23.3438,23.3571,23.3171,23.3304,543872.0
2015-08-13 10:10:00,35.02,35.03,34.92,34.97,402606.0,23.3304,23.3371,23.2638,23.2971,402606.0
2015-08-13 10:15:00,34.96,35.04,34.95,35.01,327541.0,23.2905,23.3438,23.2838,23.3238,327541.0
2015-08-13 10:20:00,35.01,35.08,34.99,35.05,596094.0,23.3238,23.3704,23.3105,23.3504,596094.0
2015-08-13 10:25:00,35.05,35.16,35.05,35.14,216173.0,23.3504,23.4237,23.3504,23.4104,216173.0
2015-08-13 10:30:00,35.14,35.16,35.11,35.13,160629.0,23.4104,23.4237,23.3904,23.4037,160629.0
2015-08-13 10:35:00,35.13,35.21,35.12,35.21,168056.0,23.4037,23.457,23.3971,23.457,168056.0
2015-08-13 10:40:00,35.21,35.22,35.18,35.2,192955.0,23.457,23.4637,23.437,23.4504,192955.0
2015-08-13 10:45:00,35.2,35.21,35.19,35.2,217983.0,23.4504,23.457,23.4437,23.4504,217983.0
2015-08-13 10:50:00,35.2,35.2,35.16,35.19,141232.0,23.4504,23.4504,23.4237,23.4437,141232.0
2015-08-13 10:55:00,35.19,35.21,35.15,35.17,170598.0,23.4437,23.457,23.417,23.4304,170598.0
2015-08-13 11:00:00,35.16,35.21,35.16,35.21,211447.0,23.4237,23.457,23.4237,23.457,211447.0
2015-08-13 11:05:00,35.21,35.22,35.14,35.17,218353.0,23.457,23.4637,23.4104,23.4304,218353.0
2015-08-13 11:10:00,35.17,35.21,35.14,35.2,755896.0,23.4304,23.457,23.4104,23.4504,755896.0
2015-08-13 11:15:00,35.2,35.28,35.19,35.27,228049.0,23.4504,23.5036,23.4437,23.497,228049.0
2015-08-13 11:20:00,35.28,35.31,35.27,35.3,167015.0,23.5036,23.5236,23.497,23.517,167015.0
2015-08-13 11:25:00,35.29,35.3,35.26,35.28,109370.0,23.5103,23.517,23.4903,23.5036,109370.0
2015-08-13 11:30:00,35.29,35.3,35.26,35.3,121137.0,23.5103,23.517,23.4903,23.517,121137.0
2015-08-13 11:35:00,35.3,35.33,35.29,35.29,91414.0,23.517,23.537,23.5103,23.5103,91414.0
2015-08-13 11:40:00,35.29,35.34,35.29,35.34,104216.0,23.5103,23.5436,23.5103,23.5436,104216.0
2015-08-13 11:45:00,35.34,35.39,35.33,35.39,105771.0,23.5436,23.5769,23.537,23.5769,105771.0
2015-08-13 11:50:00,35.4,35.43,35.39,35.43,168901.0,23.5836,23.6036,23.5769,23.6036,168901.0
2015-08-13 11:55:00,35.43,35.43,35.38,35.39,298466.0,23.6036,23.6036,23.5703,23.5769,298466.0
2015-08-13 12:00:00,35.39,35.5,35.39,35.5,255874.0,23.5769,23.6502,23.5769,23.6502,255874.0
2015-08-13 12:05:00,35.5,35.55,35.49,35.52,321981.0,23.6502,23.6835,23.6436,23.6635,321981.0
2015-08-13 12:10:00,35.52,35.53,35.47,35.48,76166.0,23.6635,23.6702,23.6302,23.6369,76166.0
2015-08-13 12:15:00,35.48,35.48,35.4,35.41,164703.0,23.6369,23.6369,23.5836,23.5903,164703.0
2015-08-13 12:20:00,35.4,35.44,35.4,35.43,48677.0,23.5836,23.6102,23.5836,23.6036,48677.0
2015-08-13 12:25:00,35.43,35.49,35.42,35.48,99783.0,23.6036,23.6436,23.5969,23.6369,99783.0
2015-08-13 12:30:00,35.48,35.49,35.45,35.48,148125.0,23.6369,23.6436,23.6169,23.6369,148125.0
2015-08-13 12:35:00,35.48,35.48,35.42,35.42,110844.0,23.6369,23.6369,23.5969,23.5969,110844.0
2015-08-13 12:40:00,35.42,35.44,35.4,35.41,120633.0,23.5969,23.6102,23.5836,23.5903,120633.0
2015-08-13 12:45:00,35.41,35.43,35.39,35.43,197553.0,23.5903,23.6036,23.5769,23.6036,197553.0
2015-08-13 12:50:00,35.43,35.47,35.41,35.43,149767.0,23.6036,23.6302,23.5903,23.6036,149767.0
2015-08-13 12:55:00,35.42,35.45,35.41,35.41,77621.0,23.5969,23.6169,23.5903,23.5903,77621.0
2015-08-13 13:00:00,35.41,35.44,35.4,35.44,111428.0,23.5903,23.6102,23.5836,23.6102,111428.0
2015-08-13 13:05:00,35.43,35.45,35.43,35.44,45485.0,23.6036,23.6169,23.6036,23.6102,45485.0
2015-08-13 13:10:00,35.44,35.47,35.43,35.46,185958.0,23.6102,23.6302,23.6036,23.6236,185958.0
2015-08-13 13:15:00,35.46,35.47,35.44,35.45,93530.0,23.6236,23.6302,23.6102,23.6169,93530.0
2015-08-13 13:20:00,35.45,35.47,35.44,35.47,81874.0,23.6169,23.6302,23.6102,23.6302,81874.0
2015-08-13 13:25:00,35.47,35.48,35.46,35.48,63174.0,23.6302,23.6369,23.6236,23.6369,63174.0
2015-08-13 13:30:00,35.48,35.5,35.47,35.48,145402.0,23.6369,23.6502,23.6302,23.6369,145402.0
2015-08-13 13:35:00,35.48,35.49,35.47,35.48,168904.0,23.6369,23.6436,23.6302,23.6369,168904.0
2015-08-13 13:40:00,35.49,35.49,35.45,35.46,99188.0,23.6436,23.6436,23.6169,23.6236,99188.0
2015-08-13 13:45:00,35.47,35.5,35.46,35.5,80865.0,23.6302,23.6502,23.6236,23.6502,80865.0
2015-08-13 13:50:00,35.49,35.5,35.45,35.47,147144.0,23.6436,23.6502,23.6169,23.6302,147144.0
2015-08-13 13:55:00,35.47,35.49,35.45,35.49,309926.0,23.6302,23.6436,23.6169,23.6436,309926.0
2015-08-13 14:00:00,35.49,35.52,35.47,35.52,96548.0,23.6436,23.6635,23.6302,23.6635,96548.0
2015-08-13 14:05:00,35.52,35.53,35.5,35.52,97129.0,23.6635,23.6702,23.6502,23.6635,97129.0
2015-08-13 14:10:00,35.52,35.55,35.51,35.55,119904.0,23.6635,23.6835,23.6569,23.6835,119904.0
2015-08-13 14:15:00,35.55,35.56,35.52,35.53,133748.0,23.6835,23.6902,23.6635,23.6702,133748.0
2015-08-13 14:20:00,35.52,35.56,35.52,35.55,105972.0,23.6635,23.6902,23.6635,23.6835,105972.0
2015-08-13 14:25:00,35.55,35.57,35.54,35.56,90076.0,23.6835,23.6968,23.6769,23.6902,90076.0
2015-08-13 14:30:00,35.56,35.59,35.55,35.56,171686.0,23.6902,23.7102,23.6835,23.6902,171686.0
2015-08-13 14:35:00,35.57,35.58,35.54,35.54,182215.0,23.6968,23.7035,23.6769,23.6769,182215.0
2015-08-13 14:40:00,35.55,35.57,35.53,35.55,185600.0,23.6835,23.6968,23.6702,23.6835,185600.0
2015-08-13 14:45:00,35.55,35.59,35.54,35.59,262114.0,23.6835,23.7102,23.6769,23.7102,262114.0
2015-08-13 14:50:00,35.59,35.62,35.57,35.6,288939.0,23.7102,23.7302,23.6968,23.7168,288939.0
2015-08-13 14:55:00,35.6,35.61,35.59,35.6,92173.0,23.7168,23.7235,23.7102,23.7168,92173.0
2015-08-13 15:00:00,35.59,35.61,35.57,35.58,384869.0,23.7102,23.7235,23.6968,23.7035,384869.0
2015-08-13 15:05:00,35.58,35.59,35.52,35.52,308055.0,23.7035,23.7102,23.6635,23.6635,308055.0
2015-08-13 15:10:00,35.52,35.53,35.48,35.52,408519.0,23.6635,23.6702,23.6369,23.6635,408519.0
2015-08-13 15:15:00,35.51,35.53,35.48,35.48,168850.0,23.6569,23.6702,23.6369,23.6369,168850.0
2015-08-13 15:20:00,35.48,35.49,35.42,35.43,212503.0,23.6369,23.6436,23.5969,23.6036,212503.0
2015-08-13 15:25:00,35.43,35.44,35.41,35.42,322222.0,23.6036,23.6102,23.5903,23.5969,322222.0
2015-08-13 15:30:00,35.41,35.42,35.34,35.36,243278.0,23.5903,23.5969,23.5436,23.5569,243278.0
2015-08-13 15:35:00,35.36,35.37,35.29,35.35,346916.0,23.5569,23.5636,23.5103,23.5503,346916.0
2015-08-13 15:40:00,35.35,35.36,35.3,35.33,298013.0,23.5503,23.5569,23.517,23.537,298013.0
2015-08-13 15:45:00,35.32,35.39,35.31,35.36,570863.0,23.5303,23.5769,23.5236,23.5569,570863.0
2015-08-13 15:50:00,35.35,35.42,35.34,35.42,434903.0,23.5503,23.5969,23.5436,23.5969,434903.0
2015-08-13 15:55:00,35.42,35.42,35.36,35.38,669319.0,23.5969,23.5969,23.5569,23.5703,669319.0
2015-08-14 09:30:00,35.37,35.45,35.27,35.4,431681.0,23.5636,23.6169,23.497,23.5836,431681.0
2015-08-14 09:35:00,35.39,35.5,35.37,35.46,252751.0,23.5769,23.6502,23.5636,23.6236,252751.0
2015-08-14 09:40:00,35.46,35.49,35.42,35.42,425893.0,23.6236,23.6436,23.5969,23.5969,425893.0
2015-08-14 09:45:00,35.43,35.43,35.32,35.34,290501.0,23.6036,23.6036,23.5303,23.5436,290501.0
2015-08-14 09:50:00,35.35,35.47,35.34,35.47,175415.0,23.5503,23.6302,23.5436,23.6302,175415.0
2015-08-14 09:55:00,35.47,35.5,35.45,35.48,132478.0,23.6302,23.6502,23.6169,23.6369,132478.0
2015-08-14 10:00:00,35.49,35.49,35.45,35.46,123415.0,23.6436,23.6436,23.6169,23.6236,123415.0
2015-08-14 10:05:00,35.47,35.47,35.42,35.44,157846.0,23.6302,23.6302,23.5969,23.6102,157846.0
2015-08-14 10:10:00,35.43,35.45,35.41,35.43,205706.0,23.6036,23.6169,23.5903,23.6036,205706.0
2015-08-14 10:15:00,35.43,35.46,35.4,35.45,189241.0,23.6036,23.6236,23.5836,23.6169,189241.0
2015-08-14 10:20:00,35.45,35.45,35.36,35.39,234819.0,23.6169,23.6169,23.5569,23.5769,234819.0
2015-08-14 10:25:00,35.39,35.39,35.34,35.34,85599.0,23.5769,23.5769,23.5436,23.5436,85599.0
2015-08-14 10:30:00,35.35,35.38,35.33,35.34,161047.0,23.5503,23.5703,23.537,23.5436,161047.0
2015-08-14 10:35:00,35.34,35.34,35.3,35.31,126882.0,23.5436,23.5436,23.517,23.5236,126882.0
2015-08-14 10:40:00,35.31,35.33,35.27,35.27,225047.0,23.5236,23.537,23.497,23.497,225047.0
2015-08-14 10:45:00,35.27,35.27,35.18,35.19,332440.0,23.497,23.497,23.437,23.4437,332440.0
2015-08-14 10:50:00,35.19,35.22,35.16,35.16,134070.0,23.4437,23.4637,23.4237,23.4237,134070.0
2015-08-14 10:55:00,35.16,35.22,35.16,35.16,150642.0,23.4237,23.4637,23.4237,23.4237,150642.0
2015-08-14 11:00:00,35.16,35.17,35.12,35.13,189072.0,23.4237,23.4304,23.3971,23.4037,189072.0
2015-08-14 11:05:00,35.13,35.14,35.08,35.09,132133.0,23.4037,23.4104,23.3704,23.3771,132133.0
2015-08-14 11:10:00,35.09,35.11,35.06,35.06,206940.0,23.3771,23.3904,23.3571,23.3571,206940.0
2015-08-14 11:15:00,35.06,35.09,35.05,35.08,150823.0,23.3571,23.3771,23.3504,23.3704,150823.0
2015-08-14 11:20:00,35.08,35.1,35.06,35.07,105329.0,23.3704,23.3837,23.3571,23.3637,105329.0
2015-08-14 11:25:00,35.07,35.09,35.04,35.08,159126.0,23.3637,23.3771,23.3438,23.3704,159126.0
2015-08-14 11:30:00,35.07,35.08,35.05,35.08,76114.0,23.3637,23.3704,23.3504,23.3704,76114.0
2015-08-14 11:35:00,35.07,35.12,35.06,35.12,62837.0,23.3637,23.3971,23.3571,23.3971,62837.0
2015-08-14 11:40:00,35.12,35.16,35.11,35.15,84847.0,23.3971,23.4237,23.3904,23.417,84847.0
2015-08-14 11:45:00,35.14,35.16,35.13,35.13,161629.0,23.4104,23.4237,23.4037,23.4037,161629.0
2015-08-14 11:50:00,35.14,35.19,35.13,35.18,149751.0,23.4104,23.4437,23.4037,23.437,149751.0
2015-08-14 11:55:00,35.18,35.2,35.17,35.19,131433.0,23.437,23.4504,23.4304,23.4437,131433.0
2015-08-14 12:00:00,35.19,35.26,35.19,35.21,158603.0,23.4437,23.4903,23.4437,23.457,158603.0
2015-08-14 12:05:00,35.21,35.24,35.19,35.2,99565.0,23.457,23.477,23.4437,23.4504,99565.0
2015-08-14 12:10:00,35.2,35.23,35.18,35.21,124281.0,23.4504,23.4703,23.437,23.457,124281.0
2015-08-14 12:15:00,35.21,35.23,35.2,35.23,67664.0,23.457,23.4703,23.4504,23.4703,67664.0
2015-08-14 12:20:00,35.23,35.23,35.2,35.2,34300.0,23.4703,23.4703,23.4504,23.4504,34300.0
2015-08-14 12:25:00,35.21,35.25,35.2,35.25,209493.0,23.457,23.4837,23.4504,23.4837,209493.0
2015-08-14 12:30:00,35.24,35.28,35.24,35.27,71506.0,23.477,23.5036,23.477,23.497,71506.0
2015-08-14 12:35:00,35.27,35.28,35.24,35.26,145876.0,23.497,23.5036,23.477,23.4903,145876.0
2015-08-14 12:40:00,35.26,35.27,35.24,35.25,98700.0,23.4903,23.497,23.477,23.4837,98700.0
2015-08-14 12:45:00,35.25,35.25,35.17,35.17,159509.0,23.4837,23.4837,23.4304,23.4304,159509.0
2015-08-14 12:50:00,35.17,35.2,35.16,35.2,75266.0,23.4304,23.4504,23.4237,23.4504,75266.0
2015-08-14 12:55:00,35.2,35.22,35.19,35.22,88037.0,23.4504,23.4637,23.4437,23.4637,88037.0
2015-08-14 13:00:00,35.22,35.24,35.2,35.23,87126.0,23.4637,23.477,23.4504,23.4703,87126.0
2015-08-14 13:05:00,35.23,35.26,35.23,35.25,67829.0,23.4703,23.4903,23.4703,23.4837,67829.0
2015-08-14 13:10:00,35.25,35.3,35.23,35.29,140693.0,23.4837,23.517,23.4703,23.5103,140693.0
2015-08-14 13:15:00,35.29,35.31,35.28,35.29,74304.0,23.5103,23.5236,23.5036,23.5103,74304.0
2015-08-14 13:20:00,35.28,35.31,35.28,35.29,50389.0,23.5036,23.5236,23.5036,23.5103,50389.0
2015-08-14 13:25:00,35.28,35.3,35.28,35.3,33192.0,23.5036,23.517,23.5036,23.517,33192.0
2015-08-14 13:30:00,35.3,35.32,35.29,35.32,57457.0,23.517,23.5303,23.5103,23.5303,57457.0
2015-08-14 13:35:00,35.32,35.33,35.31,35.33,79827.0,23.5303,23.537,23.5236,23.537,79827.0
2015-08-14 13:40:00,35.33,35.33,35.32,35.32,39610.0,23.537,23.537,23.5303,23.5303,39610.0
2015-08-14 13:45:00,35.33,35.33,35.29,35.29,220334.0,23.537,23.537,23.5103,23.5103,220334.0
2015-08-14 13:50:00,35.29,35.33,35.29,35.32,108427.0,23.5103,23.537,23.5103,23.5303,108427.0
2015-08-14 13:55:00,35.32,35.32,35.28,35.3,129203.0,23.5303,23.5303,23.5036,23.517,129203.0
2015-08-14 14:00:00,35.31,35.31,35.25,35.26,85396.0,23.5236,23.5236,23.4837,23.4903,85396.0
2015-08-14 14:05:00,35.27,35.27,35.23,35.24,125658.0,23.497,23.497,23.4703,23.477,125658.0
2015-08-14 14:10:00,35.24,35.31,35.24,35.31,87714.0,23.477,23.5236,23.477,23.5236,87714.0
2015-08-14 14:15:00,35.31,35.32,35.27,35.28,67915.0,23.5236,23.5303,23.497,23.5036,67915.0
2015-08-14 14:20:00,35.28,35.29,35.25,35.25,54556.0,23.5036,23.5103,23.4837,23.4837,54556.0
2015-08-14 14:25:00,35.26,35.26,35.21,35.21,438686.0,23.4903,23.4903,23.457,23.457,438686.0
2015-08-14 14:30:00,35.21,35.23,35.19,35.22,151169.0,23.457,23.4703,23.4437,23.4637,151169.0
2015-08-14 14:35:00,35.22,35.23,35.2,35.23,65826.0,23.4637,23.4703,23.4504,23.4703,65826.0
2015-08-14 14:40:00,35.23,35.25,35.22,35.23,59276.0,23.4703,23.4837,23.4637,23.4703,59276.0
2015-08-14 14:45:00,35.23,35.24,35.22,35.22,29807.0,23.4703,23.477,23.4637,23.4637,29807.0
2015-08-14 14:50:00,35.23,35.25,35.22,35.25,43355.0,23.4703,23.4837,23.4637,23.4837,43355.0
2015-08-14 14:55:00,35.24,35.26,35.23,35.24,89077.0,23.477,23.4903,23.4703,23.477,89077.0
2015-08-14 15:00:00,35.25,35.28,35.24,35.28,129145.0,23.4837,23.5036,23.477,23.5036,129145.0
2015-08-14 15:05:00,35.28,35.3,35.27,35.3,50429.0,23.5036,23.517,23.497,23.517,50429.0
2015-08-14 15:10:00,35.3,35.31,35.29,35.31,66302.0,23.517,23.5236,23.5103,23.5236,66302.0
2015-08-14 15:15:00,35.31,35.35,35.31,35.34,218611.0,23.5236,23.5503,23.5236,23.5436,218611.0
2015-08-14 15:20:00,35.34,35.37,35.34,35.34,190683.0,23.5436,23.5636,23.5436,23.5436,190683.0
2015-08-14 15:25:00,35.34,35.35,35.31,35.34,171646.0,23.5436,23.5503,23.5236,23.5436,171646.0
2015-08-14 15:30:00,35.34,35.36,35.33,35.36,151587.0,23.5436,23.5569,23.537,23.5569,151587.0
2015-08-14 15:35:00,35.36,35.38,35.35,35.35,178843.0,23.5569,23.5703,23.5503,23.5503,178843.0
2015-08-14 15:40:00,35.36,35.37,35.33,35.35,243735.0,23.5569,23.5636,23.537,23.5503,243735.0
2015-08-14 15:45:00,35.35,35.37,35.34,35.35,277297.0,23.5503,23.5636,23.5436,23.5503,277297.0
2015-08-14 15:50:00,35.36,35.36,35.3,35.3,368559.0,23.5569,23.5569,23.517,23.517,368559.0
2015-08-14 15:55:00,35.3,35.35,35.29,35.34,1027525.0,23.517,23.5503,23.5103,23.5436,1027525.0
2015-08-17 09:30:00,35.11,35.16,35.0,35.04,468014.0,23.3904,23.4237,23.3171,23.3438,468014.0
2015-08-17 09:35:00,35.03,35.12,35.02,35.11,214903.0,23.3371,23.3971,23.3304,23.3904,214903.0
2015-08-17 09:40:00,35.12,35.16,35.05,35.16,184202.0,23.3971,23.4237,23.3504,23.4237,184202.0
2015-08-17 09:45:00,35.15,35.2,35.12,35.16,209375.0,23.417,23.4504,23.3971,23.4237,209375.0
2015-08-17 09:50:00,35.16,35.23,35.15,35.22,109672.0,23.4237,23.4703,23.417,23.4637,109672.0
2015-08-17 09:55:00,35.21,35.21,35.11,35.14,116511.0,23.457,23.457,23.3904,23.4104,116511.0
2015-08-17 10:00:00,35.13,35.19,35.12,35.19,111030.0,23.4037,23.4437,23.3971,23.4437,111030.0
2015-08-17 10:05:00,35.19,35.2,35.14,35.16,162616.0,23.4437,23.4504,23.4104,23.4237,162616.0
2015-08-17 10:10:00,35.17,35.22,35.17,35.22,205595.0,23.4304,23.4637,23.4304,23.4637,205595.0
2015-08-17 10:15:00,35.22,35.32,35.22,35.29,181173.0,23.4637,23.5303,23.4637,23.5103,181173.0
2015-08-17 10:20:00,35.3,35.31,35.26,35.27,333296.0,23.517,23.5236,23.4903,23.497,333296.0
2015-08-17 10:25:00,35.26,35.29,35.21,35.22,169913.0,23.4903,23.5103,23.457,23.4637,169913.0
2015-08-17 10:30:00,35.23,35.29,35.2,35.25,100268.0,23.4703,23.5103,23.4504,23.4837,100268.0
2015-08-17 10:35:00,35.26,35.28,35.22,35.24,88423.0,23.4903,23.5036,23.4637,23.477,88423.0
2015-08-17 10:40:00,35.23,35.3,35.22,35.3,87896.0,23.4703,23.517,23.4637,23.517,87896.0
2015-08-17 10:45:00,35.3,35.34,35.27,35.33,190232.0,23.517,23.5436,23.497,23.537,190232.0
2015-08-17 10:50:00,35.33,35.36,35.32,35.36,112317.0,23.537,23.5569,23.5303,23.5569,112317.0
2015-08-17 10:55:00,35.36,35.39,35.36,35.37,185744.0,23.5569,23.5769,23.5569,23.5636,185744.0
2015-08-17 11:00:00,35.37,35.42,35.37,35.39,175702.0,23.5636,23.5969,23.5636,23.5769,175702.0
2015-08-17 11:05:00,35.39,35.42,35.38,35.41,137250.0,23.5769,23.5969,23.5703,23.5903,137250.0
2015-08-17 11:10:00,35.41,35.43,35.38,35.41,71643.0,23.5903,23.6036,23.5703,23.5903,71643.0
2015-08-17 11:15:00,35.41,35.42,35.38,35.4,51882.0,23.5903,23.5969,23.5703,23.5836,51882.0
2015-08-17 11:20:00,35.4,35.43,35.35,35.35,89353.0,23.5836,23.6036,23.5503,23.5503,89353.0
2015-08-17 11:25:00,35.36,35.38,35.32,35.33,107925.0,23.5569,23.5703,23.5303,23.537,107925.0
2015-08-17 11:30:00,35.33,35.34,35.29,35.33,95389.0,23.537,23.5436,23.5103,23.537,95389.0
2015-08-17 11:35:00,35.33,35.36,35.33,35.34,81466.0,23.537,23.5569,23.537,23.5436,81466.0
2015-08-17 11:40:00,35.34,35.35,35.32,35.34,70430.0,23.5436,23.5503,23.5303,23.5436,70430.0
2015-08-17 11:45:00,35.35,35.38,35.34,35.36,234603.0,23.5503,23.5703,23.5436,23.5569,234603.0
2015-08-17 11:50:00,35.35,35.36,35.3,35.32,110716.0,23.5503,23.5569,23.517,23.5303,110716.0
2015-08-17 11:55:00,35.32,35.36,35.31,35.34,108858.0,23.5303,23.5569,23.5236,23.5436,108858.0
2015-08-17 12:00:00,35.34,35.35,35.3,35.3,106928.0,23.5436,23.5503,23.517,23.517,106928.0
2015-08-17 12:05:00,35.31,35.36,35.3,35.35,182343.0,23.5236,23.5569,23.517,23.5503,182343.0
2015-08-17 12:10:00,35.36,35.37,35.32,35.35,138863.0,23.5569,23.5636,23.5303,23.5503,138863.0
2015-08-17 12:15:00,35.34,35.36,35.3,35.3,106820.0,23.5436,23.5569,23.517,23.517,106820.0
2015-08-17 12:20:00,35.31,35.35,35.3,35.33,64911.0,23.5236,23.5503,23.517,23.537,64911.0
2015-08-17 12:25:00,35.33,35.35,35.3,35.31,73646.0,23.537,23.5503,23.517,23.5236,73646.0
2015-08-17 12:30:00,35.31,35.36,35.31,35.34,79947.0,23.5236,23.5569,23.5236,23.5436,79947.0
2015-08-17 12:35:00,35.34,35.36,35.34,35.36,40369.0,23.5436,23.5569,23.5436,23.5569,40369.0
2015-08-17 12:40:00,35.36,35.37,35.35,35.36,31649.0,23.5569,23.5636,23.5503,23.5569,31649.0
2015-08-17 12:45:00,35.36,35.36,35.35,35.36,42565.0,23.5569,23.5569,23.5503,23.5569,42565.0
2015-08-17 12:50:00,35.35,35.36,35.32,35.34,68103.0,23.5503,23.5569,23.5303,23.5436,68103.0
2015-08-17 12:55:00,35.33,35.39,35.33,35.39,75082.0,23.537,23.5769,23.537,23.5769,75082.0
2015-08-17 13:00:00,35.4,35.42,35.38,35.41,77730.0,23.5836,23.5969,23.5703,23.5903,77730.0
2015-08-17 13:05:00,35.41,35.42,35.37,35.38,54885.0,23.5903,23.5969,23.5636,23.5703,54885.0
2015-08-17 13:10:00,35.38,35.4,35.35,35.36,54651.0,23.5703,23.5836,23.5503,23.5569,54651.0
2015-08-17 13:15:00,35.35,35.37,35.3,35.3,230247.0,23.5503,23.5636,23.517,23.517,230247.0
2015-08-17 13:20:00,35.3,35.31,35.28,35.3,139740.0,23.517,23.5236,23.5036,23.517,139740.0
2015-08-17 13:25:00,35.31,35.32,35.25,35.32,246592.0,23.5236,23.5303,23.4837,23.5303,246592.0
2015-08-17 13:30:00,35.32,35.34,35.31,35.32,36367.0,23.5303,23.5436,23.5236,23.5303,36367.0
2015-08-17 13:35:00,35.32,35.33,35.31,35.31,78089.0,23.5303,23.537,23.5236,23.5236,78089.0
2015-08-17 13:40:00,35.32,35.33,35.29,35.29,51908.0,23.5303,23.537,23.5103,23.5103,51908.0
2015-08-17 13:45:00,35.3,35.3,35.27,35.27,68262.0,23.517,23.517,23.497,23.497,68262.0
2015-08-17 13:50:00,35.27,35.33,35.27,35.33,159292.0,23.497,23.537,23.497,23.537,159292.0
2015-08-17 13:55:00,35.33,35.35,35.33,35.33,65495.0,23.537,23.5503,23.537,23.537,65495.0
2015-08-17 14:00:00,35.34,35.38,35.33,35.36,174492.0,23.5436,23.5703,23.537,23.5569,174492.0
2015-08-17 14:05:00,35.36,35.36,35.33,35.35,99732.0,23.5569,23.5569,23.537,23.5503,99732.0
2015-08-17 14:10:00,35.35,35.36,35.34,35.36,42266.0,23.5503,23.5569,23.5436,23.5569,42266.0
2015-08-17 14:15:00,35.36,35.4,35.35,35.38,162557.0,23.5569,23.5836,23.5503,23.5703,162557.0
2015-08-17 14:20:00,35.39,35.41,35.37,35.39,126802.0,23.5769,23.5903,23.5636,23.5769,126802.0
2015-08-17 14:25:00,35.39,35.4,35.37,35.38,55305.0,23.5769,23.5836,23.5636,23.5703,55305.0
2015-08-17 14:30:00,35.39,35.4,35.37,35.4,34843.0,23.5769,23.5836,23.5636,23.5836,34843.0
2015-08-17 14:35:00,35.4,35.42,35.39,35.42,25041.0,23.5836,23.5969,23.5769,23.5969,25041.0
2015-08-17 14:40:00,35.42,35.43,35.4,35.42,72966.0,23.5969,23.6036,23.5836,23.5969,72966.0
2015-08-17 14:45:00,35.41,35.43,35.41,35.43,85178.0,23.5903,23.6036,23.5903,23.6036,85178.0
2015-08-17 14:50:00,35.43,35.44,35.39,35.4,73189.0,23.6036,23.6102,23.5769,23.5836,73189.0
2015-08-17 14:55:00,35.39,35.43,35.39,35.43,54585.0,23.5769,23.6036,23.5769,23.6036,54585.0
2015-08-17 15:00:00,35.43,35.44,35.42,35.44,64650.0,23.6036,23.6102,23.5969,23.6102,64650.0
2015-08-17 15:05:00,35.44,35.46,35.43,35.44,114039.0,23.6102,23.6236,23.6036,23.6102,114039.0
2015-08-17 15:10:00,35.44,35.45,35.42,35.44,66600.0,23.6102,23.6169,23.5969,23.6102,66600.0
2015-08-17 15:15:00,35.44,35.46,35.41,35.44,75576.0,23.6102,23.6236,23.5903,23.6102,75576.0
2015-08-17 15:20:00,35.44,35.44,35.42,35.44,56036.0,23.6102,23.6102,23.5969,23.6102,56036.0
2015-08-17 15:25:00,35.44,35.47,35.43,35.47,79808.0,23.6102,23.6302,23.6036,23.6302,79808.0
2015-08-17 15:30:00,35.47,35.47,35.45,35.45,120341.0,23.6302,23.6302,23.6169,23.6169,120341.0
2015-08-17 15:35:00,35.45,35.47,35.42,35.43,124206.0,23.6169,23.6302,23.5969,23.6036,124206.0
2015-08-17 15:40:00,35.43,35.48,35.42,35.48,142399.0,23.6036,23.6369,23.5969,23.6369,142399.0
2015-08-17 15:45:00,35.48,35.48,35.45,35.47,236591.0,23.6369,23.6369,23.6169,23.6302,236591.0
2015-08-17 15:50:00,35.47,35.5,35.46,35.5,248699.0,23.6302,23.6502,23.6236,23.6502,248699.0
2015-08-17 15:55:00,35.5,35.53,35.49,35.5,1197235.0,23.6502,23.6702,23.6436,23.6502,1197235.0
2015-08-18 09:30:00,35.39,35.41,35.29,35.38,595724.0,23.5769,23.5903,23.5103,23.5703,595724.0
2015-08-18 09:35:00,35.38,35.41,35.33,35.36,321431.0,23.5703,23.5903,23.537,23.5569,321431.0
2015-08-18 09:40:00,35.36,35.39,35.3,35.32,266966.0,23.5569,23.5769,23.517,23.5303,266966.0
2015-08-18 09:45:00,35.32,35.37,35.28,35.34,235729.0,23.5303,23.5636,23.5036,23.5436,235729.0
2015-08-18 09:50:00,35.33,35.38,35.31,35.37,165609.0,23.537,23.5703,23.5236,23.5636,165609.0
2015-08-18 09:55:00,35.38,35.38,35.31,35.34,138523.0,23.5703,23.5703,23.5236,23.5436,138523.0
2015-08-18 10:00:00,35.34,35.43,35.32,35.42,161362.0,23.5436,23.6036,23.5303,23.5969,161362.0
2015-08-18 10:05:00,35.43,35.44,35.39,35.42,306613.0,23.6036,23.6102,23.5769,23.5969,306613.0
2015-08-18 10:10:00,35.42,35.42,35.36,35.4,208366.0,23.5969,23.5969,23.5569,23.5836,208366.0
2015-08-18 10:15:00,35.41,35.44,35.37,35.43,117046.0,23.5903,23.6102,23.5636,23.6036,117046.0
2015-08-18 10:20:00,35.43,35.47,35.4,35.42,102274.0,23.6036,23.6302,23.5836,23.5969,102274.0
2015-08-18 10:25:00,35.43,35.45,35.42,35.45,95034.0,23.6036,23.6169,23.5969,23.6169,95034.0
2015-08-18 10:30:00,35.45,35.47,35.43,35.45,168267.0,23.6169,23.6302,23.6036,23.6169,168267.0
2015-08-18 10:35:00,35.46,35.5,35.44,35.5,131992.0,23.6236,23.6502,23.6102,23.6502,131992.0
2015-08-18 10:40:00,35.5,35.53,35.49,35.53,194365.0,23.6502,23.6702,23.6436,23.6702,194365.0
2015-08-18 10:45:00,35.52,35.57,35.52,35.55,126928.0,23.6635,23.6968,23.6635,23.6835,126928.0
2015-08-18 10:50:00,35.55,35.57,35.52,35.54,153893.0,23.6835,23.6968,23.6635,23.6769,153893.0
2015-08-18 10:55:00,35.55,35.6,35.54,35.59,202596.0,23.6835,23.7168,23.6769,23.7102,202596.0
2015-08-18 11:00:00,35.58,35.58,35.5,35.51,128652.0,23.7035,23.7035,23.6502,23.6569,128652.0
2015-08-18 11:05:00,35.52,35.55,35.51,35.54,110667.0,23.6635,23.6835,23.6569,23.6769,110667.0
2015-08-18 11:10:00,35.53,35.54,35.51,35.51,68237.0,23.6702,23.6769,23.6569,23.6569,68237.0
2015-08-18 11:15:00,35.51,35.53,35.49,35.49,96084.0,23.6569,23.6702,23.6436,23.6436,96084.0
2015-08-18 11:20:00,35.49,35.51,35.48,35.5,141723.0,23.6436,23.6569,23.6369,23.6502,141723.0
2015-08-18 11:25:00,35.5,35.52,35.49,35.51,110197.0,23.6502,23.6635,23.6436,23.6569,110197.0
2015-08-18 11:30:00,35.52,35.54,35.49,35.51,145256.0,23.6635,23.6769,23.6436,23.6569,145256.0
2015-08-18 11:35:00,35.51,35.52,35.46,35.47,112963.0,23.6569,23.6635,23.6236,23.6302,112963.0
2015-08-18 11:40:00,35.47,35.48,35.45,35.47,71843.0,23.6302,23.6369,23.6169,23.6302,71843.0
2015-08-18 11:45:00,35.47,35.48,35.44,35.47,63872.0,23.6302,23.6369,23.6102,23.6302,63872.0
2015-08-18 11:50:00,35.48,35.5,35.47,35.48,58960.0,23.6369,23.6502,23.6302,23.6369,58960.0
2015-08-18 11:55:00,35.48,35.5,35.48,35.5,62974.0,23.6369,23.6502,23.6369,23.6502,62974.0
2015-08-18 12:00:00,35.49,35.51,35.49,35.49,38001.0,23.6436,23.6569,23.6436,23.6436,38001.0
2015-08-18 12:05:00,35.49,35.53,35.49,35.51,60200.0,23.6436,23.6702,23.6436,23.6569,60200.0
2015-08-18 12:10:00,35.51,35.53,35.5,35.5,82557.0,23.6569,23.6702,23.6502,23.6502,82557.0
2015-08-18 12:15:00,35.5,35.51,35.48,35.49,48901.0,23.6502,23.6569,23.6369,23.6436,48901.0
2015-08-18 12:20:00,35.48,35.52,35.48,35.52,79386.0,23.6369,23.6635,23.6369,23.6635,79386.0
2015-08-18 12:25:00,35.52,35.56,35.51,35.53,134031.0,23.6635,23.6902,23.6569,23.6702,134031.0
2015-08-18 12:30:00,35.54,35.54,35.49,35.49,49106.0,23.6769,23.6769,23.6436,23.6436,49106.0
2015-08-18 12:35:00,35.5,35.51,35.48,35.49,110995.0,23.6502,23.6569,23.6369,23.6436,110995.0
2015-08-18 12:40:00,35.48,35.5,35.46,35.5,107521.0,23.6369,23.6502,23.6236,23.6502,107521.0
2015-08-18 12:45:00,35.5,35.51,35.48,35.49,62078.0,23.6502,23.6569,23.6369,23.6436,62078.0
2015-08-18 12:50:00,35.5,35.51,35.49,35.5,30638.0,23.6502,23.6569,23.6436,23.6502,30638.0
2015-08-18 12:55:00,35.49,35.49,35.42,35.43,80258.0,23.6436,23.6436,23.5969,23.6036,80258.0
2015-08-18 13:00:00,35.43,35.45,35.4,35.45,139099.0,23.6036,23.6169,23.5836,23.6169,139099.0
2015-08-18 13:05:00,35.45,35.46,35.44,35.46,50866.0,23.6169,23.6236,23.6102,23.6236,50866.0
2015-08-18 13:10:00,35.46,35.49,35.45,35.48,141997.0,23.6236,23.6436,23.6169,23.6369,141997.0
2015-08-18 13:15:00,35.47,35.5,35.47,35.49,62977.0,23.6302,23.6502,23.6302,23.6436,62977.0
2015-08-18 13:20:00,35.5,35.5,35.48,35.5,64991.0,23.6502,23.6502,23.6369,23.6502,64991.0
2015-08-18 13:25:00,35.49,35.51,35.47,35.48,153762.0,23.6436,23.6569,23.6302,23.6369,153762.0
2015-08-18 13:30:00,35.48,35.49,35.47,35.47,121041.0,23.6369,23.6436,23.6302,23.6302,121041.0
2015-08-18 13:35:00,35.47,35.48,35.46,35.47,70097.0,23.6302,23.6369,23.6236,23.6302,70097.0
2015-08-18 13:40:00,35.46,35.5,35.46,35.5,76054.0,23.6236,23.6502,23.6236,23.6502,76054.0
2015-08-18 13:45:00,35.5,35.5,35.45,35.45,68142.0,23.6502,23.6502,23.6169,23.6169,68142.0
2015-08-18 13:50:00,35.45,35.49,35.44,35.48,80863.0,23.6169,23.6436,23.6102,23.6369,80863.0
2015-08-18 13:55:00,35.48,35.48,35.47,35.48,58846.0,23.6369,23.6369,23.6302,23.6369,58846.0
2015-08-18 14:00:00,35.48,35.48,35.47,35.48,41638.0,23.6369,23.6369,23.6302,23.6369,41638.0
2015-08-18 14:05:00,35.48,35.51,35.47,35.51,91151.0,23.6369,23.6569,23.6302,23.6569,91151.0
2015-08-18 14:10:00,35.5,35.54,35.5,35.53,121026.0,23.6502,23.6769,23.6502,23.6702,121026.0
2015-08-18 14:15:00,35.54,35.54,35.52,35.53,78288.0,23.6769,23.6769,23.6635,23.6702,78288.0
2015-08-18 14:20:00,35.53,35.54,35.53,35.54,43729.0,23.6702,23.6769,23.6702,23.6769,43729.0
2015-08-18 14:25:00,35.53,35.54,35.5,35.51,115435.0,23.6702,23.6769,23.6502,23.6569,115435.0
2015-08-18 14:30:00,35.51,35.51,35.48,35.49,68647.0,23.6569,23.6569,23.6369,23.6436,68647.0
2015-08-18 14:35:00,35.48,35.51,35.47,35.51,93087.0,23.6369,23.6569,23.6302,23.6569,93087.0
2015-08-18 14:40:00,35.51,35.51,35.49,35.49,86994.0,23.6569,23.6569,23.6436,23.6436,86994.0
2015-08-18 14:45:00,35.5,35.52,35.49,35.52,81627.0,23.6502,23.6635,23.6436,23.6635,81627.0
2015-08-18 14:50:00,35.52,35.52,35.48,35.48,105974.0,23.6635,23.6635,23.6369,23.6369,105974.0
2015-08-18 14:55:00,35.49,35.49,35.44,35.44,128291.0,23.6436,23.6436,23.6102,23.6102,128291.0
2015-08-18 15:00:00,35.45,35.47,35.44,35.46,83001.0,23.6169,23.6302,23.6102,23.6236,83001.0
2015-08-18 15:05:00,35.46,35.47,35.45,35.47,38248.0,23.6236,23.6302,23.6169,23.6302,38248.0
2015-08-18 15:10:00,35.46,35.47,35.44,35.47,134782.0,23.6236,23.6302,23.6102,23.6302,134782.0
2015-08-18 15:15:00,35.46,35.48,35.45,35.48,82711.0,23.6236,23.6369,23.6169,23.6369,82711.0
2015-08-18 15:20:00,35.47,35.49,35.47,35.48,184143.0,23.6302,23.6436,23.6302,23.6369,184143.0
2015-08-18 15:25:00,35.48,35.5,35.46,35.5,136856.0,23.6369,23.6502,23.6236,23.6502,136856.0
2015-08-18 15:30:00,35.5,35.51,35.45,35.45,233343.0,23.6502,23.6569,23.6169,23.6169,233343.0
2015-08-18 15:35:00,35.45,35.49,35.45,35.48,91803.0,23.6169,23.6436,23.6169,23.6369,91803.0
2015-08-18 15:40:00,35.48,35.48,35.43,35.45,171094.0,23.6369,23.6369,23.6036,23.6169,171094.0
2015-08-18 15:45:00,35.45,35.49,35.44,35.49,185634.0,23.6169,23.6436,23.6102,23.6436,185634.0
2015-08-18 15:50:00,35.48,35.51,35.47,35.5,302380.0,23.6369,23.6569,23.6302,23.6502,302380.0
2015-08-18 15:55:00,35.5,35.53,35.47,35.51,829973.0,23.6502,23.6702,23.6302,23.6569,829973.0
2015-08-19 09:30:00,35.37,35.4,35.22,35.33,469808.0,23.5636,23.5836,23.4637,23.537,469808.0
2015-08-19 09:35:00,35.32,35.33,35.2,35.21,157918.0,23.5303,23.537,23.4504,23.457,157918.0
2015-08-19 09:40:00,35.21,35.24,35.16,35.16,214514.0,23.457,23.477,23.4237,23.4237,214514.0
2015-08-19 09:45:00,35.17,35.19,35.11,35.12,212779.0,23.4304,23.4437,23.3904,23.3971,212779.0
2015-08-19 09:50:00,35.12,35.22,35.11,35.22,136102.0,23.3971,23.4637,23.3904,23.4637,136102.0
2015-08-19 09:55:00,35.22,35.23,35.13,35.13,160325.0,23.4637,23.4703,23.4037,23.4037,160325.0
2015-08-19 10:00:00,35.12,35.27,35.11,35.24,191642.0,23.3971,23.497,23.3904,23.477,191642.0
2015-08-19 10:05:00,35.24,35.25,35.2,35.23,136470.0,23.477,23.4837,23.4504,23.4703,136470.0
2015-08-19 10:10:00,35.23,35.24,35.19,35.2,418938.0,23.4703,23.477,23.4437,23.4504,418938.0
2015-08-19 10:15:00,35.21,35.22,35.14,35.19,197519.0,23.457,23.4637,23.4104,23.4437,197519.0
2015-08-19 10:20:00,35.19,35.2,35.15,35.19,97605.0,23.4437,23.4504,23.417,23.4437,97605.0
2015-08-19 10:25:00,35.18,35.19,35.13,35.14,164872.0,23.437,23.4437,23.4037,23.4104,164872.0
2015-08-19 10:30:00,35.13,35.2,35.12,35.19,231084.0,23.4037,23.4504,23.3971,23.4437,231084.0
2015-08-19 10:35:00,35.18,35.19,35.14,35.17,264307.0,23.437,23.4437,23.4104,23.4304,264307.0
2015-08-19 10:40:00,35.18,35.19,35.13,35.14,176705.0,23.437,23.4437,23.4037,23.4104,176705.0
2015-08-19 10:45:00,35.13,35.17,35.08,35.16,208616.0,23.4037,23.4304,23.3704,23.4237,208616.0
2015-08-19 10:50:00,35.15,35.17,35.1,35.11,123275.0,23.417,23.4304,23.3837,23.3904,123275.0
2015-08-19 10:55:00,35.11,35.14,35.1,35.1,245875.0,23.3904,23.4104,23.3837,23.3837,245875.0
2015-08-19 11:00:00,35.1,35.11,35.07,35.09,643739.0,23.3837,23.3904,23.3637,23.3771,643739.0
2015-08-19 11:05:00,35.08,35.1,35.05,35.05,445355.0,23.3704,23.3837,23.3504,23.3504,445355.0
2015-08-19 11:10:00,35.05,35.09,35.04,35.05,139073.0,23.3504,23.3771,23.3438,23.3504,139073.0
2015-08-19 11:15:00,35.05,35.06,35.02,35.04,120528.0,23.3504,23.3571,23.3304,23.3438,120528.0
2015-08-19 11:20:00,35.04,35.06,35.02,35.03,119377.0,23.3438,23.3571,23.3304,23.3371,119377.0
2015-08-19 11:25:00,35.04,35.04,34.96,35.02,422799.0,23.3438,23.3438,23.2905,23.3304,422799.0
2015-08-19 11:30:00,35.01,35.06,34.99,35.05,202229.0,23.3238,23.3571,23.3105,23.3504,202229.0
2015-08-19 11:35:00,35.05,35.08,35.04,35.08,178174.0,23.3504,23.3704,23.3438,23.3704,178174.0
2015-08-19 11:40:00,35.08,35.08,35.05,35.06,93268.0,23.3704,23.3704,23.3504,23.3571,93268.0
2015-08-19 11:45:00,35.06,35.06,35.0,35.01,108995.0,23.3571,23.3571,23.3171,23.3238,108995.0
2015-08-19 11:50:00,35.02,35.07,35.01,35.07,65876.0,23.3304,23.3637,23.3238,23.3637,65876.0
2015-08-19 11:55:00,35.06,35.11,35.06,35.09,212731.0,23.3571,23.3904,23.3571,23.3771,212731.0
2015-08-19 12:00:00,35.09,35.1,35.05,35.06,139304.0,23.3771,23.3837,23.3504,23.3571,139304.0
2015-08-19 12:05:00,35.06,35.1,35.06,35.1,102727.0,23.3571,23.3837,23.3571,23.3837,102727.0
2015-08-19 12:10:00,35.1,35.1,35.07,35.08,118108.0,23.3837,23.3837,23.3637,23.3704,118108.0
2015-08-19 12:15:00,35.08,35.08,35.04,35.06,93106.0,23.3704,23.3704,23.3438,23.3571,93106.0
2015-08-19 12:20:00,35.05,35.1,35.04,35.09,88583.0,23.3504,23.3837,23.3438,23.3771,88583.0
2015-08-19 12:25:00,35.09,35.1,35.08,35.1,107598.0,23.3771,23.3837,23.3704,23.3837,107598.0
2015-08-19 12:30:00,35.1,35.12,35.09,35.12,233102.0,23.3837,23.3971,23.3771,23.3971,233102.0
2015-08-19 12:35:00,35.12,35.13,35.09,35.1,115481.0,23.3971,23.4037,23.3771,23.3837,115481.0
2015-08-19 12:40:00,35.11,35.14,35.1,35.12,210650.0,23.3904,23.4104,23.3837,23.3971,210650.0
2015-08-19 12:45:00,35.12,35.15,35.12,35.15,50665.0,23.3971,23.417,23.3971,23.417,50665.0
2015-08-19 12:50:00,35.15,35.18,35.15,35.16,78305.0,23.417,23.437,23.417,23.4237,78305.0
2015-08-19 12:55:00,35.17,35.18,35.13,35.14,83005.0,23.4304,23.437,23.4037,23.4104,83005.0
2015-08-19 13:00:00,35.15,35.18,35.14,35.17,41239.0,23.417,23.437,23.4104,23.4304,41239.0
2015-08-19 13:05:00,35.18,35.19,35.16,35.18,79018.0,23.437,23.4437,23.4237,23.437,79018.0
2015-08-19 13:10:00,35.18,35.22,35.16,35.2,107068.0,23.437,23.4637,23.4237,23.4504,107068.0
2015-08-19 13:15:00,35.21,35.24,35.2,35.22,89470.0,23.457,23.477,23.4504,23.4637,89470.0
2015-08-19 13:20:00,35.23,35.24,35.2,35.23,94472.0,23.4703,23.477,23.4504,23.4703,94472.0
2015-08-19 13:25:00,35.22,35.24,35.18,35.19,104702.0,23.4637,23.477,23.437,23.4437,104702.0
2015-08-19 13:30:00,35.18,35.25,35.18,35.23,201371.0,23.437,23.4837,23.437,23.4703,201371.0
2015-08-19 13:35:00,35.23,35.24,35.15,35.19,256580.0,23.4703,23.477,23.417,23.4437,256580.0
2015-08-19 13:40:00,35.19,35.25,35.18,35.24,156613.0,23.4437,23.4837,23.437,23.477,156613.0
2015-08-19 13:45:00,35.23,35.31,35.2,35.29,156092.0,23.4703,23.5236,23.4504,23.5103,156092.0
2015-08-19 13:50:00,35.29,35.29,35.26,35.28,62990.0,23.5103,23.5103,23.4903,23.5036,62990.0
2015-08-19 13:55:00,35.28,35.28,35.21,35.21,82407.0,23.5036,23.5036,23.457,23.457,82407.0
2015-08-19 14:00:00,35.21,35.29,35.21,35.28,153353.0,23.457,23.5103,23.457,23.5036,153353.0
2015-08-19 14:05:00,35.27,35.39,35.26,35.37,179802.0,23.497,23.5769,23.4903,23.5636,179802.0
2015-08-19 14:10:00,35.37,35.49,35.37,35.43,369086.0,23.5636,23.6436,23.5636,23.6036,369086.0
2015-08-19 14:15:00,35.43,35.44,35.37,35.4,148254.0,23.6036,23.6102,23.5636,23.5836,148254.0
2015-08-19 14:20:00,35.4,35.43,35.4,35.41,79807.0,23.5836,23.6036,23.5836,23.5903,79807.0
2015-08-19 14:25:00,35.41,35.41,35.33,35.35,124492.0,23.5903,23.5903,23.537,23.5503,124492.0
2015-08-19 14:30:00,35.35,35.37,35.3,35.31,112812.0,23.5503,23.5636,23.517,23.5236,112812.0
2015-08-19 14:35:00,35.32,35.37,35.32,35.36,64852.0,23.5303,23.5636,23.5303,23.5569,64852.0
2015-08-19 14:40:00,35.35,35.37,35.3,35.32,146809.0,23.5503,23.5636,23.517,23.5303,146809.0
2015-08-19 14:45:00,35.32,35.35,35.28,35.35,150452.0,23.5303,23.5503,23.5036,23.5503,150452.0
2015-08-19 14:50:00,35.35,35.35,35.29,35.31,156518.0,23.5503,23.5503,23.5103,23.5236,156518.0
2015-08-19 14:55:00,35.31,35.31,35.2,35.23,185856.0,23.5236,23.5236,23.4504,23.4703,185856.0
2015-08-19 15:00:00,35.23,35.25,35.19,35.2,163111.0,23.4703,23.4837,23.4437,23.4504,163111.0
2015-08-19 15:05:00,35.2,35.27,35.2,35.25,100728.0,23.4504,23.497,23.4504,23.4837,100728.0
2015-08-19 15:10:00,35.26,35.26,35.22,35.25,123969.0,23.4903,23.4903,23.4637,23.4837,123969.0
2015-08-19 15:15:00,35.24,35.27,35.19,35.27,189509.0,23.477,23.497,23.4437,23.497,189509.0
2015-08-19 15:20:00,35.27,35.35,35.26,35.31,312776.0,23.497,23.5503,23.4903,23.5236,312776.0
2015-08-19 15:25:00,35.32,35.34,35.29,35.32,197759.0,23.5303,23.5436,23.5103,23.5303,197759.0
2015-08-19 15:30:00,35.32,35.34,35.3,35.3,217120.0,23.5303,23.5436,23.517,23.517,217120.0
2015-08-19 15:35:00,35.3,35.32,35.26,35.3,219331.0,23.517,23.5303,23.4903,23.517,219331.0
2015-08-19 15:40:00,35.3,35.37,35.29,35.36,262336.0,23.517,23.5636,23.5103,23.5569,262336.0
2015-08-19 15:45:00,35.36,35.42,35.35,35.41,263775.0,23.5569,23.5969,23.5503,23.5903,263775.0
2015-08-19 15:50:00,35.41,35.42,35.37,35.41,396291.0,23.5903,23.5969,23.5636,23.5903,396291.0
2015-08-19 15:55:00,35.41,35.41,35.27,35.27,1256145.0,23.5903,23.5903,23.497,23.497,1256145.0
2015-08-20 09:30:00,34.92,35.09,34.89,35.02,747038.0,23.2638,23.3771,23.2438,23.3304,747038.0
2015-08-20 09:35:00,35.02,35.13,35.0,35.13,220462.0,23.3304,23.4037,23.3171,23.4037,220462.0
2015-08-20 09:40:00,35.14,35.14,35.07,35.11,179667.0,23.4104,23.4104,23.3637,23.3904,179667.0
2015-08-20 09:45:00,35.11,35.12,34.96,35.0,300036.0,23.3904,23.3971,23.2905,23.3171,300036.0
2015-08-20 09:50:00,35.0,35.0,34.91,34.92,301412.0,23.3171,23.3171,23.2572,23.2638,301412.0
2015-08-20 09:55:00,34.93,34.97,34.9,34.97,323925.0,23.2705,23.2971,23.2505,23.2971,323925.0
2015-08-20 10:00:00,34.95,35.01,34.91,34.93,346321.0,23.2838,23.3238,23.2572,23.2705,346321.0
2015-08-20 10:05:00,34.92,34.96,34.89,34.9,233314.0,23.2638,23.2905,23.2438,23.2505,233314.0
2015-08-20 10:10:00,34.9,34.95,34.87,34.93,132579.0,23.2505,23.2838,23.2305,23.2705,132579.0
2015-08-20 10:15:00,34.93,34.94,34.87,34.88,200068.0,23.2705,23.2771,23.2305,23.2372,200068.0
2015-08-20 10:20:00,34.87,34.89,34.85,34.85,184435.0,23.2305,23.2438,23.2172,23.2172,184435.0
2015-08-20 10:25:00,34.86,34.88,34.82,34.85,162213.0,23.2238,23.2372,23.1972,23.2172,162213.0
2015-08-20 10:30:00,34.85,34.87,34.81,34.83,152876.0,23.2172,23.2305,23.1905,23.2039,152876.0
2015-08-20 10:35:00,34.83,34.95,34.81,34.95,184891.0,23.2039,23.2838,23.1905,23.2838,184891.0
2015-08-20 10:40:00,34.95,34.95,34.91,34.91,140007.0,23.2838,23.2838,23.2572,23.2572,140007.0
2015-08-20 10:45:00,34.91,34.95,34.89,34.94,107358.0,23.2572,23.2838,23.2438,23.2771,107358.0
2015-08-20 10:50:00,34.94,34.97,34.92,34.95,114689.0,23.2771,23.2971,23.2638,23.2838,114689.0
2015-08-20 10:55:00,34.94,34.96,34.9,34.92,100951.0,23.2771,23.2905,23.2505,23.2638,100951.0
2015-08-20 11:00:00,34.92,34.95,34.89,34.95,76620.0,23.2638,23.2838,23.2438,23.2838,76620.0
2015-08-20 11:05:00,34.94,34.95,34.86,34.86,112589.0,23.2771,23.2838,23.2238,23.2238,112589.0
2015-08-20 11:10:00,34.86,34.88,34.85,34.86,88784.0,23.2238,23.2372,23.2172,23.2238,88784.0
2015-08-20 11:15:00,34.86,34.88,34.82,34.84,176068.0,23.2238,23.2372,23.1972,23.2105,176068.0
2015-08-20 11:20:00,34.84,34.9,34.83,34.89,79141.0,23.2105,23.2505,23.2039,23.2438,79141.0
2015-08-20 11:25:00,34.89,34.98,34.89,34.9,285645.0,23.2438,23.3038,23.2438,23.2505,285645.0
2015-08-20 11:30:00,34.9,34.91,34.86,34.9,84950.0,23.2505,23.2572,23.2238,23.2505,84950.0
2015-08-20 11:35:00,34.9,34.91,34.87,34.9,74025.0,23.2505,23.2572,23.2305,23.2505,74025.0
2015-08-20 11:40:00,34.89,34.92,34.88,34.89,93879.0,23.2438,23.2638,23.2372,23.2438,93879.0
2015-08-20 11:45:00,34.89,34.91,34.87,34.9,106444.0,23.2438,23.2572,23.2305,23.2505,106444.0
2015-08-20 11:50:00,34.9,34.9,34.84,34.84,81647.0,23.2505,23.2505,23.2105,23.2105,81647.0
2015-08-20 11:55:00,34.84,34.9,34.84,34.89,118778.0,23.2105,23.2505,23.2105,23.2438,118778.0
2015-08-20 12:00:00,34.89,34.91,34.85,34.87,105061.0,23.2438,23.2572,23.2172,23.2305,105061.0
2015-08-20 12:05:00,34.87,34.9,34.85,34.9,59003.0,23.2305,23.2505,23.2172,23.2505,59003.0
2015-08-20 12:10:00,34.9,34.9,34.87,34.87,77022.0,23.2505,23.2505,23.2305,23.2305,77022.0
2015-08-20 12:15:00,34.87,34.87,34.81,34.85,119619.0,23.2305,23.2305,23.1905,23.2172,119619.0
2015-08-20 12:20:00,34.84,34.85,34.77,34.78,246876.0,23.2105,23.2172,23.1639,23.1705,246876.0
2015-08-20 12:25:00,34.78,34.8,34.76,34.8,106719.0,23.1705,23.1839,23.1572,23.1839,106719.0
2015-08-20 12:30:00,34.79,34.85,34.79,34.83,93851.0,23.1772,23.2172,23.1772,23.2039,93851.0
2015-08-20 12:35:00,34.83,34.87,34.82,34.84,236036.0,23.2039,23.2305,23.1972,23.2105,236036.0
2015-08-20 12:40:00,34.84,34.88,34.84,34.86,152052.0,23.2105,23.2372,23.2105,23.2238,152052.0
2015-08-20 12:45:00,34.85,34.87,34.84,34.87,328732.0,23.2172,23.2305,23.2105,23.2305,328732.0
2015-08-20 12:50:00,34.87,34.88,34.84,34.84,211353.0,23.2305,23.2372,23.2105,23.2105,211353.0
2015-08-20 12:55:00,34.84,34.86,34.81,34.84,284930.0,23.2105,23.2238,23.1905,23.2105,284930.0
2015-08-20 13:00:00,34.84,34.84,34.76,34.76,205956.0,23.2105,23.2105,23.1572,23.1572,205956.0
2015-08-20 13:05:00,34.76,34.81,34.76,34.76,82897.0,23.1572,23.1905,23.1572,23.1572,82897.0
2015-08-20 13:10:00,34.76,34.79,34.75,34.77,92075.0,23.1572,23.1772,23.1506,23.1639,92075.0
2015-08-20 13:15:00,34.77,34.83,34.76,34.82,118580.0,23.1639,23.2039,23.1572,23.1972,118580.0
2015-08-20 13:20:00,34.81,34.88,34.81,34.87,164017.0,23.1905,23.2372,23.1905,23.2305,164017.0
2015-08-20 13:25:00,34.86,34.92,34.84,34.85,142973.0,23.2238,23.2638,23.2105,23.2172,142973.0
2015-08-20 13:30:00,34.85,34.9,34.84,34.86,105986.0,23.2172,23.2505,23.2105,23.2238,105986.0
2015-08-20 13:35:00,34.87,34.87,34.84,34.84,72273.0,23.2305,23.2305,23.2105,23.2105,72273.0
2015-08-20 13:40:00,34.84,34.85,34.8,34.84,107587.0,23.2105,23.2172,23.1839,23.2105,107587.0
2015-08-20 13:45:00,34.84,34.88,34.81,34.88,67097.0,23.2105,23.2372,23.1905,23.2372,67097.0
2015-08-20 13:50:00,34.88,34.9,34.86,34.87,86473.0,23.2372,23.2505,23.2238,23.2305,86473.0
2015-08-20 13:55:00,34.87,34.91,34.87,34.9,70981.0,23.2305,23.2572,23.2305,23.2505,70981.0
2015-08-20 14:00:00,34.89,34.89,34.82,34.82,70795.0,23.2438,23.2438,23.1972,23.1972,70795.0
2015-08-20 14:05:00,34.83,34.83,34.79,34.8,100352.0,23.2039,23.2039,23.1772,23.1839,100352.0
2015-08-20 14:10:00,34.8,34.83,34.79,34.79,94739.0,23.1839,23.2039,23.1772,23.1772,94739.0
2015-08-20 14:15:00,34.8,34.81,34.75,34.78,205798.0,23.1839,23.1905,23.1506,23.1705,205798.0
2015-08-20 14:20:00,34.78,34.82,34.76,34.81,132773.0,23.1705,23.1972,23.1572,23.1905,132773.0
2015-08-20 14:25:00,34.81,34.81,34.76,34.76,121059.0,23.1905,23.1905,23.1572,23.1572,121059.0
2015-08-20 14:30:00,34.76,34.77,34.7,34.71,145670.0,23.1572,23.1639,23.1173,23.1239,145670.0
2015-08-20 14:35:00,34.72,34.73,34.7,34.71,213082.0,23.1306,23.1372,23.1173,23.1239,213082.0
2015-08-20 14:40:00,34.71,34.72,34.66,34.7,137395.0,23.1239,23.1306,23.0906,23.1173,137395.0
2015-08-20 14:45:00,34.7,34.7,34.65,34.65,156415.0,23.1173,23.1173,23.0839,23.0839,156415.0
2015-08-20 14:50:00,34.65,34.7,34.65,34.66,196808.0,23.0839,23.1173,23.0839,23.0906,196808.0
2015-08-20 14:55:00,34.67,34.69,34.64,34.67,177761.0,23.0973,23.1106,23.0773,23.0973,177761.0
2015-08-20 15:00:00,34.66,34.68,34.63,34.68,266869.0,23.0906,23.1039,23.0706,23.1039,266869.0
2015-08-20 15:05:00,34.68,34.69,34.66,34.68,262184.0,23.1039,23.1106,23.0906,23.1039,262184.0
2015-08-20 15:10:00,34.67,34.72,34.67,34.69,283774.0,23.0973,23.1306,23.0973,23.1106,283774.0
2015-08-20 15:15:00,34.68,34.68,34.63,34.64,298072.0,23.1039,23.1039,23.0706,23.0773,298072.0
2015-08-20 15:20:00,34.63,34.67,34.63,34.64,227959.0,23.0706,23.0973,23.0706,23.0773,227959.0
2015-08-20 15:25:00,34.65,34.71,34.64,34.7,221371.0,23.0839,23.1239,23.0773,23.1173,221371.0
2015-08-20 15:30:00,34.7,34.76,34.69,34.75,422791.0,23.1173,23.1572,23.1106,23.1506,422791.0
2015-08-20 15:35:00,34.75,34.77,34.68,34.68,218741.0,23.1506,23.1639,23.1039,23.1039,218741.0
2015-08-20 15:40:00,34.68,34.7,34.64,34.68,273502.0,23.1039,23.1173,23.0773,23.1039,273502.0
2015-08-20 15:45:00,34.68,34.68,34.64,34.67,444226.0,23.1039,23.1039,23.0773,23.0973,444226.0
2015-08-20 15:50:00,34.66,34.67,34.63,34.63,593133.0,23.0906,23.0973,23.0706,23.0706,593133.0
2015-08-20 15:55:00,34.64,34.65,34.55,34.56,1879851.0,23.0773,23.0839,23.0173,23.024,1879851.0
2015-08-21 09:30:00,34.14,34.31,34.11,34.17,2543335.0,22.7442,22.8574,22.7242,22.7642,2543335.0
2015-08-21 09:35:00,34.17,34.34,34.14,34.34,425138.0,22.7642,22.8774,22.7442,22.8774,425138.0
2015-08-21 09:40:00,34.33,34.45,34.32,34.38,384393.0,22.8708,22.9507,22.8641,22.9041,384393.0
2015-08-21 09:45:00,34.38,34.44,34.34,34.41,612562.0,22.9041,22.944,22.8774,22.9241,612562.0
2015-08-21 09:50:00,34.4,34.44,34.34,34.44,340390.0,22.9174,22.944,22.8774,22.944,340390.0
2015-08-21 09:55:00,34.43,34.49,34.4,34.44,241997.0,22.9374,22.9773,22.9174,22.944,241997.0
2015-08-21 10:00:00,34.44,34.53,34.43,34.51,303154.0,22.944,23.004,22.9374,22.9907,303154.0
2015-08-21 10:05:00,34.51,34.57,34.44,34.49,320430.0,22.9907,23.0306,22.944,22.9773,320430.0
2015-08-21 10:10:00,34.48,34.49,34.31,34.32,366526.0,22.9707,22.9773,22.8574,22.8641,366526.0
2015-08-21 10:15:00,34.33,34.38,34.32,34.35,248075.0,22.8708,22.9041,22.8641,22.8841,248075.0
2015-08-21 10:20:00,34.35,34.47,34.33,34.43,518418.0,22.8841,22.964,22.8708,22.9374,518418.0
2015-08-21 10:25:00,34.43,34.46,34.41,34.42,158315.0,22.9374,22.9574,22.9241,22.9307,158315.0
2015-08-21 10:30:00,34.41,34.44,34.35,34.36,317017.0,22.9241,22.944,22.8841,22.8907,317017.0
2015-08-21 10:35:00,34.36,34.36,34.25,34.29,693503.0,22.8907,22.8907,22.8175,22.8441,693503.0
2015-08-21 10:40:00,34.29,34.38,34.28,34.37,460618.0,22.8441,22.9041,22.8374,22.8974,460618.0
2015-08-21 10:45:00,34.37,34.41,34.29,34.3,337216.0,22.8974,22.9241,22.8441,22.8508,337216.0
2015-08-21 10:50:00,34.3,34.37,34.3,34.34,174588.0,22.8508,22.8974,22.8508,22.8774,174588.0
2015-08-21 10:55:00,34.34,34.35,34.26,34.32,150283.0,22.8774,22.8841,22.8241,22.8641,150283.0
2015-08-21 11:00:00,34.33,34.34,34.25,34.26,167771.0,22.8708,22.8774,22.8175,22.8241,167771.0
2015-08-21 11:05:00,34.26,34.3,34.25,34.27,276784.0,22.8241,22.8508,22.8175,22.8308,276784.0
2015-08-21 11:10:00,34.27,34.28,34.14,34.24,418386.0,22.8308,22.8374,22.7442,22.8108,418386.0
2015-08-21 11:15:00,34.24,34.29,34.21,34.26,147843.0,22.8108,22.8441,22.7908,22.8241,147843.0
2015-08-21 11:20:00,34.26,34.27,34.14,34.14,334895.0,22.8241,22.8308,22.7442,22.7442,334895.0
2015-08-21 11:25:00,34.15,34.24,34.13,34.19,188730.0,22.7508,22.8108,22.7375,22.7775,188730.0
2015-08-21 11:30:00,34.18,34.21,34.09,34.11,238710.0,22.7708,22.7908,22.7109,22.7242,238710.0
2015-08-21 11:35:00,34.1,34.12,34.03,34.05,192361.0,22.7175,22.7309,22.6709,22.6842,192361.0
2015-08-21 11:40:00,34.06,34.16,34.03,34.14,164534.0,22.6909,22.7575,22.6709,22.7442,164534.0
2015-08-21 11:45:00,34.13,34.18,34.11,34.18,189101.0,22.7375,22.7708,22.7242,22.7708,189101.0
2015-08-21 11:50:00,34.17,34.23,34.14,34.2,233338.0,22.7642,22.8041,22.7442,22.7842,233338.0
2015-08-21 11:55:00,34.2,34.28,34.2,34.25,129484.0,22.7842,22.8374,22.7842,22.8175,129484.0
2015-08-21 12:00:00,34.25,34.33,34.21,34.31,195159.0,22.8175,22.8708,22.7908,22.8574,195159.0
2015-08-21 12:05:00,34.3,34.33,34.25,34.3,134919.0,22.8508,22.8708,22.8175,22.8508,134919.0
2015-08-21 12:10:00,34.3,34.35,34.22,34.22,282541.0,22.8508,22.8841,22.7975,22.7975,282541.0
2015-08-21 12:15:00,34.22,34.23,34.13,34.15,258411.0,22.7975,22.8041,22.7375,22.7508,258411.0
2015-08-21 12:20:00,34.15,34.19,34.1,34.12,172976.0,22.7508,22.7775,22.7175,22.7309,172976.0
2015-08-21 12:25:00,34.12,34.17,34.12,34.14,151207.0,22.7309,22.7642,22.7309,22.7442,151207.0
2015-08-21 12:30:00,34.13,34.19,34.12,34.15,130226.0,22.7375,22.7775,22.7309,22.7508,130226.0
2015-08-21 12:35:00,34.15,34.17,34.13,34.14,216989.0,22.7508,22.7642,22.7375,22.7442,216989.0
2015-08-21 12:40:00,34.13,34.13,34.02,34.07,178244.0,22.7375,22.7375,22.6642,22.6975,178244.0
2015-08-21 12:45:00,34.06,34.08,34.01,34.06,91185.0,22.6909,22.7042,22.6576,22.6909,91185.0
2015-08-21 12:50:00,34.06,34.07,33.98,34.04,251978.0,22.6909,22.6975,22.6376,22.6776,251978.0
2015-08-21 12:55:00,34.04,34.05,33.93,33.94,174545.0,22.6776,22.6842,22.6043,22.6109,174545.0
2015-08-21 13:00:00,33.94,34.0,33.89,33.95,323534.0,22.6109,22.6509,22.5776,22.6176,323534.0
2015-08-21 13:05:00,33.95,33.95,33.9,33.94,180217.0,22.6176,22.6176,22.5843,22.6109,180217.0
2015-08-21 13:10:00,33.95,34.01,33.93,34.0,115052.0,22.6176,22.6576,22.6043,22.6509,115052.0
2015-08-21 13:15:00,33.99,34.02,33.96,33.98,106231.0,22.6442,22.6642,22.6243,22.6376,106231.0
2015-08-21 13:20:00,33.98,34.06,33.97,34.04,115318.0,22.6376,22.6909,22.6309,22.6776,115318.0
2015-08-21 13:25:00,34.04,34.08,34.02,34.08,86748.0,22.6776,22.7042,22.6642,22.7042,86748.0
2015-08-21 13:30:00,34.08,34.09,34.01,34.04,284300.0,22.7042,22.7109,22.6576,22.6776,284300.0
2015-08-21 13:35:00,34.05,34.1,34.03,34.08,151380.0,22.6842,22.7175,22.6709,22.7042,151380.0
2015-08-21 13:40:00,34.08,34.13,34.06,34.1,101516.0,22.7042,22.7375,22.6909,22.7175,101516.0
2015-08-21 13:45:00,34.11,34.11,34.02,34.05,179538.0,22.7242,22.7242,22.6642,22.6842,179538.0
2015-08-21 13:50:00,34.05,34.08,34.0,34.03,138684.0,22.6842,22.7042,22.6509,22.6709,138684.0
2015-08-21 13:55:00,34.03,34.13,34.03,34.09,133219.0,22.6709,22.7375,22.6709,22.7109,133219.0
2015-08-21 14:00:00,34.09,34.15,34.08,34.13,236321.0,22.7109,22.7508,22.7042,22.7375,236321.0
2015-08-21 14:05:00,34.12,34.13,34.06,34.1,181705.0,22.7309,22.7375,22.6909,22.7175,181705.0
2015-08-21 14:10:00,34.1,34.1,34.04,34.06,135177.0,22.7175,22.7175,22.6776,22.6909,135177.0
2015-08-21 14:15:00,34.07,34.08,33.94,33.99,337157.0,22.6975,22.7042,22.6109,22.6442,337157.0
2015-08-21 14:20:00,33.99,34.0,33.91,33.94,292247.0,22.6442,22.6509,22.591,22.6109,292247.0
2015-08-21 14:25:00,33.94,33.94,33.9,33.92,221464.0,22.6109,22.6109,22.5843,22.5976,221464.0
2015-08-21 14:30:00,33.93,33.99,33.92,33.94,217117.0,22.6043,22.6442,22.5976,22.6109,217117.0
2015-08-21 14:35:00,33.93,33.94,33.86,33.88,191419.0,22.6043,22.6109,22.5576,22.571,191419.0
2015-08-21 14:40:00,33.88,33.89,33.81,33.82,287442.0,22.571,22.5776,22.5243,22.531,287442.0
2015-08-21 14:45:00,33.82,33.83,33.77,33.77,517370.0,22.531,22.5377,22.4977,22.4977,517370.0
2015-08-21 14:50:00,33.77,33.79,33.72,33.78,428060.0,22.4977,22.511,22.4644,22.5043,428060.0
2015-08-21 14:55:00,33.77,33.81,33.75,33.79,374215.0,22.4977,22.5243,22.4844,22.511,374215.0
2015-08-21 15:00:00,33.79,33.84,33.78,33.81,319017.0,22.511,22.5443,22.5043,22.5243,319017.0
2015-08-21 15:05:00,33.8,33.83,33.77,33.77,418885.0,22.5177,22.5377,22.4977,22.4977,418885.0
2015-08-21 15:10:00,33.77,33.78,33.69,33.72,469389.0,22.4977,22.5043,22.4444,22.4644,469389.0
2015-08-21 15:15:00,33.72,33.76,33.65,33.76,675085.0,22.4644,22.491,22.4177,22.491,675085.0
2015-08-21 15:20:00,33.76,33.77,33.7,33.76,296489.0,22.491,22.4977,22.451,22.491,296489.0
2015-08-21 15:25:00,33.75,33.76,33.69,33.71,511706.0,22.4844,22.491,22.4444,22.4577,511706.0
2015-08-21 15:30:00,33.7,33.71,33.59,33.61,544202.0,22.451,22.4577,22.3778,22.3911,544202.0
2015-08-21 15:35:00,33.6,33.67,33.57,33.66,458899.0,22.3844,22.4311,22.3644,22.4244,458899.0
2015-08-21 15:40:00,33.65,33.76,33.65,33.76,674685.0,22.4177,22.491,22.4177,22.491,674685.0
2015-08-21 15:45:00,33.75,33.81,33.73,33.77,1022945.0,22.4844,22.5243,22.471,22.4977,1022945.0
2015-08-21 15:50:00,33.77,33.81,33.68,33.7,963657.0,22.4977,22.5243,22.4377,22.451,963657.0
2015-08-21 15:55:00,33.7,33.7,33.55,33.55,3094074.0,22.451,22.451,22.3511,22.3511,3094074.0
2015-08-24 09:30:00,31.97,31.97,31.51,31.57,357786.0,21.2985,21.2985,20.9921,21.032,357786.0
2015-08-24 09:35:00,31.58,31.84,28.47,31.83,5168795.0,21.0387,21.2119,18.9668,21.2052,5168795.0
2015-08-24 09:40:00,31.83,32.64,31.63,32.48,1125154.0,21.2052,21.7449,21.072,21.6383,1125154.0
2015-08-24 09:45:00,32.49,32.5,31.96,32.05,1044242.0,21.6449,21.6516,21.2919,21.3518,1044242.0
2015-08-24 09:50:00,32.05,32.22,32.05,32.17,671006.0,21.3518,21.4651,21.3518,21.4318,671006.0
2015-08-24 09:55:00,32.17,32.2,32.01,32.15,818688.0,21.4318,21.4517,21.3252,21.4184,818688.0
2015-08-24 10:00:00,32.15,32.48,31.97,32.48,595357.0,21.4184,21.6383,21.2985,21.6383,595357.0
2015-08-24 10:05:00,32.48,32.65,32.47,32.54,693604.0,21.6383,21.7515,21.6316,21.6783,693604.0
2015-08-24 10:10:00,32.54,32.55,32.42,32.44,558408.0,21.6783,21.6849,21.5983,21.6116,558408.0
2015-08-24 10:15:00,32.43,32.51,32.4,32.48,859690.0,21.605,21.6583,21.585,21.6383,859690.0
2015-08-24 10:20:00,32.49,32.75,32.48,32.73,998952.0,21.6449,21.8182,21.6383,21.8048,998952.0
2015-08-24 10:25:00,32.74,32.79,32.63,32.64,407308.0,21.8115,21.8448,21.7382,21.7449,407308.0
2015-08-24 10:30:00,32.64,32.65,32.3,32.3,774100.0,21.7449,21.7515,21.5184,21.5184,774100.0
2015-08-24 10:35:00,32.3,32.59,32.27,32.57,548940.0,21.5184,21.7116,21.4984,21.6982,548940.0
2015-08-24 10:40:00,32.56,32.66,32.51,32.64,569857.0,21.6916,21.7582,21.6583,21.7449,569857.0
2015-08-24 10:45:00,32.64,32.69,32.63,32.68,392390.0,21.7449,21.7782,21.7382,21.7715,392390.0
2015-08-24 10:50:00,32.68,32.7,32.68,32.7,411085.0,21.7715,21.7848,21.7715,21.7848,411085.0
2015-08-24 10:55:00,32.7,32.7,32.59,32.59,499863.0,21.7848,21.7848,21.7116,21.7116,499863.0
2015-08-24 11:00:00,32.6,32.63,32.58,32.58,696031.0,21.7182,21.7382,21.7049,21.7049,696031.0
2015-08-24 11:05:00,32.59,32.59,32.45,32.48,708466.0,21.7116,21.7116,21.6183,21.6383,708466.0
2015-08-24 11:10:00,32.47,32.48,32.4,32.47,453212.0,21.6316,21.6383,21.585,21.6316,453212.0
2015-08-24 11:15:00,32.47,32.47,32.37,32.37,288116.0,21.6316,21.6316,21.565,21.565,288116.0
2015-08-24 11:20:00,32.37,32.41,32.34,32.39,546674.0,21.565,21.5916,21.545,21.5783,546674.0
2015-08-24 11:25:00,32.4,32.45,32.38,32.41,400886.0,21.585,21.6183,21.5717,21.5916,400886.0
2015-08-24 11:30:00,32.41,32.45,32.35,32.39,391991.0,21.5916,21.6183,21.5517,21.5783,391991.0
2015-08-24 11:35:00,32.4,32.51,32.39,32.51,321729.0,21.585,21.6583,21.5783,21.6583,321729.0
2015-08-24 11:40:00,32.5,32.62,32.5,32.61,557348.0,21.6516,21.7315,21.6516,21.7249,557348.0
2015-08-24 11:45:00,32.62,32.71,32.61,32.71,330006.0,21.7315,21.7915,21.7249,21.7915,330006.0
2015-08-24 11:50:00,32.71,32.98,32.7,32.97,501778.0,21.7915,21.9714,21.7848,21.9647,501778.0
2015-08-24 11:55:00,32.97,32.98,32.89,32.9,491584.0,21.9647,21.9714,21.9114,21.9181,491584.0
2015-08-24 12:00:00,32.9,32.91,32.79,32.88,686533.0,21.9181,21.9247,21.8448,21.9048,686533.0
2015-08-24 12:05:00,32.87,32.93,32.85,32.9,537820.0,21.8981,21.9381,21.8848,21.9181,537820.0
2015-08-24 12:10:00,32.91,32.95,32.89,32.9,354767.0,21.9247,21.9514,21.9114,21.9181,354767.0
2015-08-24 12:15:00,32.91,32.97,32.9,32.95,381501.0,21.9247,21.9647,21.9181,21.9514,381501.0
2015-08-24 12:20:00,32.95,33.0,32.95,33.0,183548.0,21.9514,21.9847,21.9514,21.9847,183548.0
2015-08-24 12:25:00,33.0,33.02,32.98,33.02,348182.0,21.9847,21.998,21.9714,21.998,348182.0
2015-08-24 12:30:00,33.02,33.03,32.98,33.0,245603.0,21.998,22.0047,21.9714,21.9847,245603.0
2015-08-24 12:35:00,32.99,33.05,32.99,33.05,277140.0,21.978,22.018,21.978,22.018,277140.0
2015-08-24 12:40:00,33.05,33.15,33.04,33.13,351350.0,22.018,22.0846,22.0114,22.0713,351350.0
2015-08-24 12:45:00,33.13,33.13,33.02,33.02,213616.0,22.0713,22.0713,21.998,21.998,213616.0
2015-08-24 12:50:00,33.03,33.07,33.0,33.07,454487.0,22.0047,22.0313,21.9847,22.0313,454487.0
2015-08-24 12:55:00,33.06,33.11,33.06,33.08,351702.0,22.0247,22.058,22.0247,22.038,351702.0
2015-08-24 13:00:00,33.08,33.16,33.07,33.15,323667.0,22.038,22.0913,22.0313,22.0846,323667.0
2015-08-24 13:05:00,33.15,33.23,33.15,33.23,255462.0,22.0846,22.1379,22.0846,22.1379,255462.0
2015-08-24 13:10:00,33.23,33.25,33.15,33.22,283935.0,22.1379,22.1513,22.0846,22.1313,283935.0
2015-08-24 13:15:00,33.22,33.23,33.15,33.21,234751.0,22.1313,22.1379,22.0846,22.1246,234751.0
2015-08-24 13:20:00,33.2,33.21,33.05,33.06,281544.0,22.1179,22.1246,22.018,22.0247,281544.0
2015-08-24 13:25:00,33.05,33.06,32.95,32.98,296996.0,22.018,22.0247,21.9514,21.9714,296996.0
2015-08-24 13:30:00,32.98,32.98,32.8,32.81,266360.0,21.9714,21.9714,21.8515,21.8581,266360.0
2015-08-24 13:35:00,32.81,32.82,32.69,32.7,226168.0,21.8581,21.8648,21.7782,21.7848,226168.0
2015-08-24 13:40:00,32.7,32.8,32.68,32.77,387557.0,21.7848,21.8515,21.7715,21.8315,387557.0
2015-08-24 13:45:00,32.77,32.83,32.72,32.83,247399.0,21.8315,21.8715,21.7982,21.8715,247399.0
2015-08-24 13:50:00,32.82,32.83,32.7,32.7,238433.0,21.8648,21.8715,21.7848,21.7848,238433.0
2015-08-24 13:55:00,32.7,32.71,32.57,32.59,377243.0,21.7848,21.7915,21.6982,21.7116,377243.0
2015-08-24 14:00:00,32.59,32.59,32.54,32.57,503465.0,21.7116,21.7116,21.6783,21.6982,503465.0
2015-08-24 14:05:00,32.57,32.57,32.5,32.53,495058.0,21.6982,21.6982,21.6516,21.6716,495058.0
2015-08-24 14:10:00,32.52,32.55,32.48,32.48,355482.0,21.6649,21.6849,21.6383,21.6383,355482.0
2015-08-24 14:15:00,32.48,32.52,32.39,32.51,589525.0,21.6383,21.6649,21.5783,21.6583,589525.0
2015-08-24 14:20:00,32.51,32.54,32.47,32.48,343547.0,21.6583,21.6783,21.6316,21.6383,343547.0
2015-08-24 14:25:00,32.47,32.48,32.42,32.43,362666.0,21.6316,21.6383,21.5983,21.605,362666.0
2015-08-24 14:30:00,32.43,32.45,32.39,32.41,409242.0,21.605,21.6183,21.5783,21.5916,409242.0
2015-08-24 14:35:00,32.42,32.52,32.41,32.49,565593.0,21.5983,21.6649,21.5916,21.6449,565593.0
2015-08-24 14:40:00,32.5,32.5,32.45,32.47,280895.0,21.6516,21.6516,21.6183,21.6316,280895.0
2015-08-24 14:45:00,32.47,32.47,32.37,32.38,245613.0,21.6316,21.6316,21.565,21.5717,245613.0
2015-08-24 14:50:00,32.37,32.38,32.18,32.19,456245.0,21.565,21.5717,21.4384,21.4451,456245.0
2015-08-24 14:55:00,32.18,32.23,32.03,32.04,687727.0,21.4384,21.4717,21.3385,21.3452,687727.0
2015-08-24 15:00:00,32.04,32.1,32.0,32.1,811969.0,21.3452,21.3851,21.3185,21.3851,811969.0
2015-08-24 15:05:00,32.09,32.16,32.09,32.15,739998.0,21.3785,21.4251,21.3785,21.4184,739998.0
2015-08-24 15:10:00,32.16,32.16,32.01,32.03,507584.0,21.4251,21.4251,21.3252,21.3385,507584.0
2015-08-24 15:15:00,32.04,32.07,32.01,32.03,587364.0,21.3452,21.3651,21.3252,21.3385,587364.0
2015-08-24 15:20:00,32.03,32.04,31.93,31.94,675039.0,21.3385,21.3452,21.2719,21.2785,675039.0
2015-08-24 15:25:00,31.94,32.0,31.92,31.93,860738.0,21.2785,21.3185,21.2652,21.2719,860738.0
2015-08-24 15:30:00,31.93,31.93,31.78,31.86,987598.0,21.2719,21.2719,21.1719,21.2252,987598.0
2015-08-24 15:35:00,31.85,32.17,31.85,32.16,961477.0,21.2186,21.4318,21.2186,21.4251,961477.0
2015-08-24 15:40:00,32.15,32.35,32.12,32.35,1036851.0,21.4184,21.5517,21.3984,21.5517,1036851.0
2015-08-24 15:45:00,32.35,32.61,32.32,32.34,988164.0,21.5517,21.7249,21.5317,21.545,988164.0
2015-08-24 15:50:00,32.34,32.52,32.33,32.52,699186.0,21.545,21.6649,21.5384,21.6649,699186.0
2015-08-24 15:55:00,32.52,32.52,32.17,32.18,1266594.0,21.6649,21.6649,21.4318,21.4384,1266594.0
2015-08-25 09:30:00,33.13,33.22,32.47,32.53,1825516.0,22.0713,22.1313,21.6316,21.6716,1825516.0
2015-08-25 09:35:00,32.53,32.74,32.51,32.73,608751.0,21.6716,21.8115,21.6583,21.8048,608751.0
2015-08-25 09:40:00,32.72,32.78,32.41,32.41,737195.0,21.7982,21.8381,21.5916,21.5916,737195.0
2015-08-25 09:45:00,32.42,32.67,32.41,32.59,534372.0,21.5983,21.7649,21.5916,21.7116,534372.0
2015-08-25 09:50:00,32.59,32.67,32.4,32.45,714330.0,21.7116,21.7649,21.585,21.6183,714330.0
2015-08-25 09:55:00,32.44,32.55,32.38,32.46,470454.0,21.6116,21.6849,21.5717,21.625,470454.0
2015-08-25 10:00:00,32.46,32.47,32.31,32.41,423130.0,21.625,21.6316,21.525,21.5916,423130.0
2015-08-25 10:05:00,32.4,32.44,32.29,32.38,542814.0,21.585,21.6116,21.5117,21.5717,542814.0
2015-08-25 10:10:00,32.38,32.41,32.26,32.4,404140.0,21.5717,21.5916,21.4917,21.585,404140.0
2015-08-25 10:15:00,32.4,32.49,32.34,32.36,415301.0,21.585,21.6449,21.545,21.5583,415301.0
2015-08-25 10:20:00,32.36,32.38,32.24,32.27,390178.0,21.5583,21.5717,21.4784,21.4984,390178.0
2015-08-25 10:25:00,32.27,32.28,32.16,32.21,536383.0,21.4984,21.505,21.4251,21.4584,536383.0
2015-08-25 10:30:00,32.21,32.22,32.1,32.18,459537.0,21.4584,21.4651,21.3851,21.4384,459537.0
2015-08-25 10:35:00,32.17,32.22,32.15,32.21,309339.0,21.4318,21.4651,21.4184,21.4584,309339.0
2015-08-25 10:40:00,32.21,32.33,32.21,32.29,343472.0,21.4584,21.5384,21.4584,21.5117,343472.0
2015-08-25 10:45:00,32.29,32.32,32.22,32.3,351490.0,21.5117,21.5317,21.4651,21.5184,351490.0
2015-08-25 10:50:00,32.3,32.32,32.27,32.27,232288.0,21.5184,21.5317,21.4984,21.4984,232288.0
2015-08-25 10:55:00,32.28,32.34,32.26,32.32,233232.0,21.505,21.545,21.4917,21.5317,233232.0
2015-08-25 11:00:00,32.32,32.43,32.31,32.42,283742.0,21.5317,21.605,21.525,21.5983,283742.0
2015-08-25 11:05:00,32.42,32.47,32.39,32.47,245251.0,21.5983,21.6316,21.5783,21.6316,245251.0
2015-08-25 11:10:00,32.47,32.74,32.47,32.73,660095.0,21.6316,21.8115,21.6316,21.8048,660095.0
2015-08-25 11:15:00,32.73,32.82,32.73,32.76,704038.0,21.8048,21.8648,21.8048,21.8248,704038.0
2015-08-25 11:20:00,32.76,32.85,32.74,32.75,323959.0,21.8248,21.8848,21.8115,21.8182,323959.0
2015-08-25 11:25:00,32.75,32.84,32.71,32.8,391422.0,21.8182,21.8781,21.7915,21.8515,391422.0
2015-08-25 11:30:00,32.8,32.8,32.7,32.77,398194.0,21.8515,21.8515,21.7848,21.8315,398194.0
2015-08-25 11:35:00,32.77,32.82,32.76,32.78,335641.0,21.8315,21.8648,21.8248,21.8381,335641.0
2015-08-25 11:40:00,32.77,32.8,32.68,32.73,460710.0,21.8315,21.8515,21.7715,21.8048,460710.0
2015-08-25 11:45:00,32.73,32.86,32.71,32.81,341435.0,21.8048,21.8914,21.7915,21.8581,341435.0
2015-08-25 11:50:00,32.81,32.81,32.72,32.73,343411.0,21.8581,21.8581,21.7982,21.8048,343411.0
2015-08-25 11:55:00,32.74,32.75,32.68,32.69,284178.0,21.8115,21.8182,21.7715,21.7782,284178.0
2015-08-25 12:00:00,32.68,32.73,32.66,32.66,224572.0,21.7715,21.8048,21.7582,21.7582,224572.0
2015-08-25 12:05:00,32.66,32.71,32.66,32.7,259597.0,21.7582,21.7915,21.7582,21.7848,259597.0
2015-08-25 12:10:00,32.7,32.76,32.69,32.76,265896.0,21.7848,21.8248,21.7782,21.8248,265896.0
2015-08-25 12:15:00,32.77,32.83,32.76,32.8,642674.0,21.8315,21.8715,21.8248,21.8515,642674.0
2015-08-25 12:20:00,32.79,32.86,32.76,32.76,319779.0,21.8448,21.8914,21.8248,21.8248,319779.0
2015-08-25 12:25:00,32.76,32.78,32.69,32.72,211159.0,21.8248,21.8381,21.7782,21.7982,211159.0
2015-08-25 12:30:00,32.71,32.71,32.66,32.68,231460.0,21.7915,21.7915,21.7582,21.7715,231460.0
2015-08-25 12:35:00,32.67,32.68,32.58,32.59,150325.0,21.7649,21.7715,21.7049,21.7116,150325.0
2015-08-25 12:40:00,32.59,32.65,32.59,32.65,193807.0,21.7116,21.7515,21.7116,21.7515,193807.0
2015-08-25 12:45:00,32.64,32.69,32.64,32.66,321264.0,21.7449,21.7782,21.7449,21.7582,321264.0
2015-08-25 12:50:00,32.66,32.7,32.65,32.68,272179.0,21.7582,21.7848,21.7515,21.7715,272179.0
2015-08-25 12:55:00,32.68,32.73,32.65,32.66,454285.0,21.7715,21.8048,21.7515,21.7582,454285.0
2015-08-25 13:00:00,32.66,32.67,32.57,32.59,359811.0,21.7582,21.7649,21.6982,21.7116,359811.0
2015-08-25 13:05:00,32.59,32.63,32.56,32.57,228659.0,21.7116,21.7382,21.6916,21.6982,228659.0
2015-08-25 13:10:00,32.57,32.59,32.5,32.51,289713.0,21.6982,21.7116,21.6516,21.6583,289713.0
2015-08-25 13:15:00,32.52,32.54,32.49,32.53,480602.0,21.6649,21.6783,21.6449,21.6716,480602.0
2015-08-25 13:20:00,32.54,32.6,32.53,32.57,188111.0,21.6783,21.7182,21.6716,21.6982,188111.0
2015-08-25 13:25:00,32.56,32.57,32.35,32.37,275016.0,21.6916,21.6982,21.5517,21.565,275016.0
2015-08-25 13:30:00,32.37,32.47,32.36,32.45,293118.0,21.565,21.6316,21.5583,21.6183,293118.0
2015-08-25 13:35:00,32.45,32.53,32.44,32.51,236782.0,21.6183,21.6716,21.6116,21.6583,236782.0
2015-08-25 13:40:00,32.51,32.51,32.45,32.45,242632.0,21.6583,21.6583,21.6183,21.6183,242632.0
2015-08-25 13:45:00,32.45,32.47,32.41,32.47,244363.0,21.6183,21.6316,21.5916,21.6316,244363.0
2015-08-25 13:50:00,32.47,32.55,32.46,32.55,250234.0,21.6316,21.6849,21.625,21.6849,250234.0
2015-08-25 13:55:00,32.55,32.62,32.54,32.61,530395.0,21.6849,21.7315,21.6783,21.7249,530395.0
2015-08-25 14:00:00,32.61,32.62,32.45,32.47,516291.0,21.7249,21.7315,21.6183,21.6316,516291.0
2015-08-25 14:05:00,32.47,32.47,32.37,32.39,484312.0,21.6316,21.6316,21.565,21.5783,484312.0
2015-08-25 14:10:00,32.4,32.43,32.36,32.38,263221.0,21.585,21.605,21.5583,21.5717,263221.0
2015-08-25 14:15:00,32.38,32.48,32.36,32.47,299347.0,21.5717,21.6383,21.5583,21.6316,299347.0
2015-08-25 14:20:00,32.48,32.6,32.45,32.47,349035.0,21.6383,21.7182,21.6183,21.6316,349035.0
2015-08-25 14:25:00,32.47,32.55,32.45,32.48,310280.0,21.6316,21.6849,21.6183,21.6383,310280.0
2015-08-25 14:30:00,32.48,32.55,32.47,32.5,171703.0,21.6383,21.6849,21.6316,21.6516,171703.0
2015-08-25 14:35:00,32.5,32.53,32.46,32.48,262996.0,21.6516,21.6716,21.625,21.6383,262996.0
2015-08-25 14:40:00,32.48,32.52,32.43,32.45,277173.0,21.6383,21.6649,21.605,21.6183,277173.0
2015-08-25 14:45:00,32.45,32.55,32.43,32.55,271424.0,21.6183,21.6849,21.605,21.6849,271424.0
2015-08-25 14:50:00,32.55,32.6,32.48,32.49,490908.0,21.6849,21.7182,21.6383,21.6449,490908.0
2015-08-25 14:55:00,32.49,32.56,32.49,32.5,321879.0,21.6449,21.6916,21.6449,21.6516,321879.0
2015-08-25 15:00:00,32.51,32.53,32.47,32.47,280848.0,21.6583,21.6716,21.6316,21.6316,280848.0
2015-08-25 15:05:00,32.47,32.47,32.39,32.4,488033.0,21.6316,21.6316,21.5783,21.585,488033.0
2015-08-25 15:10:00,32.41,32.41,32.35,32.35,350773.0,21.5916,21.5916,21.5517,21.5517,350773.0
2015-08-25 15:15:00,32.36,32.36,32.19,32.19,511275.0,21.5583,21.5583,21.4451,21.4451,511275.0
2015-08-25 15:20:00,32.2,32.2,32.09,32.11,693341.0,21.4517,21.4517,21.3785,21.3918,693341.0
2015-08-25 15:25:00,32.09,32.13,32.0,32.02,719566.0,21.3785,21.4051,21.3185,21.3318,719566.0
2015-08-25 15:30:00,32.02,32.05,31.86,31.94,956586.0,21.3318,21.3518,21.2252,21.2785,956586.0
2015-08-25 15:35:00,31.94,31.99,31.75,31.76,915760.0,21.2785,21.3118,21.152,21.1586,915760.0
2015-08-25 15:40:00,31.76,31.86,31.65,31.7,907582.0,21.1586,21.2252,21.0853,21.1186,907582.0
2015-08-25 15:45:00,31.7,31.7,31.42,31.5,1547900.0,21.1186,21.1186,20.9321,20.9854,1547900.0
2015-08-25 15:50:00,31.51,31.75,31.43,31.69,1479360.0,20.9921,21.152,20.9388,21.112,1479360.0
2015-08-25 15:55:00,31.69,31.69,31.32,31.35,2970519.0,21.112,21.112,20.8655,20.8855,2970519.0
2015-08-26 09:30:00,32.08,32.3,31.98,32.01,834913.0,21.3718,21.5184,21.3052,21.3252,834913.0
2015-08-26 09:35:00,32.02,32.03,31.76,31.95,668085.0,21.3318,21.3385,21.1586,21.2852,668085.0
2015-08-26 09:40:00,31.95,31.99,31.75,31.82,500318.0,21.2852,21.3118,21.152,21.1986,500318.0
2015-08-26 09:45:00,31.82,31.98,31.76,31.96,462393.0,21.1986,21.3052,21.1586,21.2919,462393.0
2015-08-26 09:50:00,31.98,31.98,31.73,31.77,494748.0,21.3052,21.3052,21.1386,21.1653,494748.0
2015-08-26 09:55:00,31.77,31.88,31.75,31.85,363538.0,21.1653,21.2386,21.152,21.2186,363538.0
2015-08-26 10:00:00,31.86,31.95,31.79,31.91,382658.0,21.2252,21.2852,21.1786,21.2585,382658.0
2015-08-26 10:05:00,31.91,32.01,31.87,31.99,894680.0,21.2585,21.3252,21.2319,21.3118,894680.0
2015-08-26 10:10:00,31.99,32.02,31.82,31.93,976092.0,21.3118,21.3318,21.1986,21.2719,976092.0
2015-08-26 10:15:00,31.94,31.94,31.6,31.63,804378.0,21.2785,21.2785,21.052,21.072,804378.0
2015-08-26 10:20:00,31.63,31.75,31.58,31.69,391797.0,21.072,21.152,21.0387,21.112,391797.0
2015-08-26 10:25:00,31.68,31.79,31.67,31.74,298978.0,21.1053,21.1786,21.0987,21.1453,298978.0
2015-08-26 10:30:00,31.75,31.9,31.63,31.87,641020.0,21.152,21.2519,21.072,21.2319,641020.0
2015-08-26 10:35:00,31.87,31.88,31.71,31.79,365070.0,21.2319,21.2386,21.1253,21.1786,365070.0
2015-08-26 10:40:00,31.77,31.83,31.72,31.79,492603.0,21.1653,21.2052,21.132,21.1786,492603.0
2015-08-26 10:45:00,31.79,31.79,31.65,31.76,418483.0,21.1786,21.1786,21.0853,21.1586,418483.0
2015-08-26 10:50:00,31.76,31.96,31.72,31.95,464392.0,21.1586,21.2919,21.132,21.2852,464392.0
2015-08-26 10:55:00,31.94,31.95,31.72,31.77,387740.0,21.2785,21.2852,21.132,21.1653,387740.0
2015-08-26 11:00:00,31.77,31.79,31.65,31.72,325236.0,21.1653,21.1786,21.0853,21.132,325236.0
2015-08-26 11:05:00,31.72,31.77,31.66,31.66,225539.0,21.132,21.1653,21.092,21.092,225539.0
2015-08-26 11:10:00,31.66,31.72,31.6,31.65,281083.0,21.092,21.132,21.052,21.0853,281083.0
2015-08-26 11:15:00,31.65,31.76,31.63,31.75,312350.0,21.0853,21.1586,21.072,21.152,312350.0
2015-08-26 11:20:00,31.75,31.8,31.68,31.69,356646.0,21.152,21.1853,21.1053,21.112,356646.0
2015-08-26 11:25:00,31.7,31.76,31.66,31.71,248509.0,21.1186,21.1586,21.092,21.1253,248509.0
2015-08-26 11:30:00,31.71,31.74,31.56,31.57,329342.0,21.1253,21.1453,21.0254,21.032,329342.0
2015-08-26 11:35:00,31.57,31.57,31.48,31.5,453963.0,21.032,21.032,20.9721,20.9854,453963.0
2015-08-26 11:40:00,31.5,31.6,31.49,31.53,351494.0,20.9854,21.052,20.9787,21.0054,351494.0
2015-08-26 11:45:00,31.52,31.57,31.44,31.55,444475.0,20.9987,21.032,20.9454,21.0187,444475.0
2015-08-26 11:50:00,31.56,31.6,31.5,31.53,256810.0,21.0254,21.052,20.9854,21.0054,256810.0
2015-08-26 11:55:00,31.54,31.6,31.49,31.51,253362.0,21.012,21.052,20.9787,20.9921,253362.0
2015-08-26 12:00:00,31.51,31.56,31.49,31.52,351445.0,20.9921,21.0254,20.9787,20.9987,351445.0
2015-08-26 12:05:00,31.52,31.59,31.48,31.56,281744.0,20.9987,21.0454,20.9721,21.0254,281744.0
2015-08-26 12:10:00,31.55,31.57,31.52,31.56,156598.0,21.0187,21.032,20.9987,21.0254,156598.0
2015-08-26 12:15:00,31.56,31.61,31.52,31.58,288820.0,21.0254,21.0587,20.9987,21.0387,288820.0
2015-08-26 12:20:00,31.59,31.61,31.52,31.53,307406.0,21.0454,21.0587,20.9987,21.0054,307406.0
2015-08-26 12:25:00,31.54,31.58,31.47,31.5,202450.0,21.012,21.0387,20.9654,20.9854,202450.0
2015-08-26 12:30:00,31.5,31.52,31.39,31.39,300972.0,20.9854,20.9987,20.9121,20.9121,300972.0
2015-08-26 12:35:00,31.39,31.46,31.37,31.38,376633.0,20.9121,20.9588,20.8988,20.9055,376633.0
2015-08-26 12:40:00,31.38,31.42,31.35,31.38,241905.0,20.9055,20.9321,20.8855,20.9055,241905.0
2015-08-26 12:45:00,31.37,31.46,31.35,31.43,268447.0,20.8988,20.9588,20.8855,20.9388,268447.0
2015-08-26 12:50:00,31.42,31.51,31.37,31.5,397967.0,20.9321,20.9921,20.8988,20.9854,397967.0
2015-08-26 12:55:00,31.5,31.57,31.47,31.57,292662.0,20.9854,21.032,20.9654,21.032,292662.0
2015-08-26 13:00:00,31.58,31.64,31.54,31.57,318098.0,21.0387,21.0787,21.012,21.032,318098.0
2015-08-26 13:05:00,31.57,31.6,31.46,31.49,255142.0,21.032,21.052,20.9588,20.9787,255142.0
2015-08-26 13:10:00,31.49,31.57,31.48,31.5,263152.0,20.9787,21.032,20.9721,20.9854,263152.0
2015-08-26 13:15:00,31.5,31.53,31.45,31.49,336116.0,20.9854,21.0054,20.9521,20.9787,336116.0
2015-08-26 13:20:00,31.49,31.64,31.49,31.63,291558.0,20.9787,21.0787,20.9787,21.072,291558.0
2015-08-26 13:25:00,31.62,31.69,31.57,31.69,162791.0,21.0653,21.112,21.032,21.112,162791.0
2015-08-26 13:30:00,31.7,31.7,31.61,31.69,273949.0,21.1186,21.1186,21.0587,21.112,273949.0
2015-08-26 13:35:00,31.69,31.78,31.67,31.77,324497.0,21.112,21.1719,21.0987,21.1653,324497.0
2015-08-26 13:40:00,31.77,31.79,31.71,31.72,266225.0,21.1653,21.1786,21.1253,21.132,266225.0
2015-08-26 13:45:00,31.71,31.77,31.7,31.73,422215.0,21.1253,21.1653,21.1186,21.1386,422215.0
2015-08-26 13:50:00,31.73,31.81,31.71,31.76,304542.0,21.1386,21.1919,21.1253,21.1586,304542.0
2015-08-26 13:55:00,31.77,31.83,31.72,31.81,294826.0,21.1653,21.2052,21.132,21.1919,294826.0
2015-08-26 14:00:00,31.8,31.82,31.75,31.79,533568.0,21.1853,21.1986,21.152,21.1786,533568.0
2015-08-26 14:05:00,31.78,31.82,31.76,31.81,306251.0,21.1719,21.1986,21.1586,21.1919,306251.0
2015-08-26 14:10:00,31.82,31.85,31.78,31.79,489335.0,21.1986,21.2186,21.1719,21.1786,489335.0
2015-08-26 14:15:00,31.79,31.82,31.71,31.73,512105.0,21.1786,21.1986,21.1253,21.1386,512105.0
2015-08-26 14:20:00,31.73,31.77,31.68,31.75,206171.0,21.1386,21.1653,21.1053,21.152,206171.0
2015-08-26 14:25:00,31.74,31.78,31.7,31.74,207612.0,21.1453,21.1719,21.1186,21.1453,207612.0
2015-08-26 14:30:00,31.74,31.78,31.7,31.76,320687.0,21.1453,21.1719,21.1186,21.1586,320687.0
2015-08-26 14:35:00,31.76,31.84,31.75,31.82,376915.0,21.1586,21.2119,21.152,21.1986,376915.0
2015-08-26 14:40:00,31.82,31.9,31.82,31.85,619877.0,21.1986,21.2519,21.1986,21.2186,619877.0
2015-08-26 14:45:00,31.86,31.98,31.84,31.87,396350.0,21.2252,21.3052,21.2119,21.2319,396350.0
2015-08-26 14:50:00,31.86,31.95,31.86,31.91,277636.0,21.2252,21.2852,21.2252,21.2585,277636.0
2015-08-26 14:55:00,31.91,31.96,31.82,31.94,358771.0,21.2585,21.2919,21.1986,21.2785,358771.0
2015-08-26 15:00:00,31.95,31.96,31.88,31.92,566101.0,21.2852,21.2919,21.2386,21.2652,566101.0
2015-08-26 15:05:00,31.92,32.1,31.92,32.09,561164.0,21.2652,21.3851,21.2652,21.3785,561164.0
2015-08-26 15:10:00,32.09,32.22,32.09,32.2,837948.0,21.3785,21.4651,21.3785,21.4517,837948.0
2015-08-26 15:15:00,32.2,32.26,32.08,32.23,612415.0,21.4517,21.4917,21.3718,21.4717,612415.0
2015-08-26 15:20:00,32.24,32.3,32.14,32.2,799604.0,21.4784,21.5184,21.4118,21.4517,799604.0
2015-08-26 15:25:00,32.2,32.22,32.12,32.19,429388.0,21.4517,21.4651,21.3984,21.4451,429388.0
2015-08-26 15:30:00,32.19,32.35,32.16,32.33,532332.0,21.4451,21.5517,21.4251,21.5384,532332.0
2015-08-26 15:35:00,32.33,32.33,32.23,32.25,666812.0,21.5384,21.5384,21.4717,21.4851,666812.0
2015-08-26 15:40:00,32.24,32.44,32.23,32.38,950488.0,21.4784,21.6116,21.4717,21.5717,950488.0
2015-08-26 15:45:00,32.38,32.48,32.34,32.39,971478.0,21.5717,21.6383,21.545,21.5783,971478.0
2015-08-26 15:50:00,32.39,32.55,32.38,32.53,1047944.0,21.5783,21.6849,21.5717,21.6716,1047944.0
2015-08-26 15:55:00,32.52,32.53,32.3,32.46,3098762.0,21.6649,21.6716,21.5184,21.625,3098762.0
2015-08-27 09:30:00,32.78,32.94,32.77,32.84,903032.0,21.8381,21.9447,21.8315,21.8781,903032.0
2015-08-27 09:35:00,32.85,32.99,32.82,32.97,471697.0,21.8848,21.978,21.8648,21.9647,471697.0
2015-08-27 09:40:00,32.97,33.07,32.96,33.04,799078.0,21.9647,22.0313,21.9581,22.0114,799078.0
2015-08-27 09:45:00,33.04,33.11,32.96,32.98,888883.0,22.0114,22.058,21.9581,21.9714,888883.0
2015-08-27 09:50:00,32.99,33.02,32.87,32.88,476904.0,21.978,21.998,21.8981,21.9048,476904.0
2015-08-27 09:55:00,32.88,32.91,32.75,32.89,364780.0,21.9048,21.9247,21.8182,21.9114,364780.0
2015-08-27 10:00:00,32.88,32.92,32.84,32.87,479598.0,21.9048,21.9314,21.8781,21.8981,479598.0
2015-08-27 10:05:00,32.86,32.91,32.86,32.89,280607.0,21.8914,21.9247,21.8914,21.9114,280607.0
2015-08-27 10:10:00,32.89,32.96,32.86,32.87,247915.0,21.9114,21.9581,21.8914,21.8981,247915.0
2015-08-27 10:15:00,32.86,32.94,32.8,32.85,369852.0,21.8914,21.9447,21.8515,21.8848,369852.0
2015-08-27 10:20:00,32.85,32.97,32.79,32.97,307213.0,21.8848,21.9647,21.8448,21.9647,307213.0
2015-08-27 10:25:00,32.97,32.99,32.92,32.95,780046.0,21.9647,21.978,21.9314,21.9514,780046.0
2015-08-27 10:30:00,32.95,32.96,32.78,32.84,361600.0,21.9514,21.9581,21.8381,21.8781,361600.0
2015-08-27 10:35:00,32.84,32.93,32.83,32.9,331992.0,21.8781,21.9381,21.8715,21.9181,331992.0
2015-08-27 10:40:00,32.9,33.0,32.9,32.95,383175.0,21.9181,21.9847,21.9181,21.9514,383175.0
2015-08-27 10:45:00,32.95,33.09,32.95,33.08,279849.0,21.9514,22.0447,21.9514,22.038,279849.0
2015-08-27 10:50:00,33.08,33.08,32.95,33.01,470138.0,22.038,22.038,21.9514,21.9914,470138.0
2015-08-27 10:55:00,33.02,33.13,33.01,33.11,695081.0,21.998,22.0713,21.9914,22.058,695081.0
2015-08-27 11:00:00,33.1,33.2,33.1,33.13,434192.0,22.0513,22.1179,22.0513,22.0713,434192.0
2015-08-27 11:05:00,33.13,33.19,33.07,33.12,948780.0,22.0713,22.1113,22.0313,22.0647,948780.0
2015-08-27 11:10:00,33.12,33.15,33.09,33.11,319347.0,22.0647,22.0846,22.0447,22.058,319347.0
2015-08-27 11:15:00,33.11,33.11,33.03,33.08,301236.0,22.058,22.058,22.0047,22.038,301236.0
2015-08-27 11:20:00,33.07,33.2,33.07,33.19,241909.0,22.0313,22.1179,22.0313,22.1113,241909.0
2015-08-27 11:25:00,33.2,33.22,33.13,33.22,305246.0,22.1179,22.1313,22.0713,22.1313,305246.0
2015-08-27 11:30:00,33.22,33.26,33.16,33.22,322797.0,22.1313,22.1579,22.0913,22.1313,322797.0
2015-08-27 11:35:00,33.22,33.23,33.16,33.17,165823.0,22.1313,22.1379,22.0913,22.098,165823.0
2015-08-27 11:40:00,33.17,33.24,33.15,33.23,226214.0,22.098,22.1446,22.0846,22.1379,226214.0
2015-08-27 11:45:00,33.23,33.29,33.2,33.27,371305.0,22.1379,22.1779,22.1179,22.1646,371305.0
2015-08-27 11:50:00,33.27,33.29,33.23,33.28,268128.0,22.1646,22.1779,22.1379,22.1712,268128.0
2015-08-27 11:55:00,33.27,33.28,33.2,33.23,185963.0,22.1646,22.1712,22.1179,22.1379,185963.0
2015-08-27 12:00:00,33.24,33.37,33.23,33.37,236030.0,22.1446,22.2312,22.1379,22.2312,236030.0
2015-08-27 12:05:00,33.37,33.45,33.32,33.41,427015.0,22.2312,22.2845,22.1979,22.2578,427015.0
2015-08-27 12:10:00,33.41,33.43,33.38,33.41,193110.0,22.2578,22.2712,22.2379,22.2578,193110.0
2015-08-27 12:15:00,33.41,33.46,33.4,33.43,261371.0,22.2578,22.2912,22.2512,22.2712,261371.0
2015-08-27 12:20:00,33.44,33.44,33.4,33.41,190507.0,22.2778,22.2778,22.2512,22.2578,190507.0
2015-08-27 12:25:00,33.41,33.5,33.4,33.48,208837.0,22.2578,22.3178,22.2512,22.3045,208837.0
2015-08-27 12:30:00,33.48,33.54,33.46,33.47,282181.0,22.3045,22.3445,22.2912,22.2978,282181.0
2015-08-27 12:35:00,33.46,33.57,33.46,33.55,188788.0,22.2912,22.3644,22.2912,22.3511,188788.0
2015-08-27 12:40:00,33.56,33.56,33.48,33.48,228346.0,22.3578,22.3578,22.3045,22.3045,228346.0
2015-08-27 12:45:00,33.48,33.51,33.46,33.5,236644.0,22.3045,22.3245,22.2912,22.3178,236644.0
2015-08-27 12:50:00,33.5,33.59,33.49,33.59,185418.0,22.3178,22.3778,22.3111,22.3778,185418.0
2015-08-27 12:55:00,33.59,33.6,33.52,33.59,313321.0,22.3778,22.3844,22.3311,22.3778,313321.0
2015-08-27 13:00:00,33.59,33.61,33.54,33.55,452822.0,22.3778,22.3911,22.3445,22.3511,452822.0
2015-08-27 13:05:00,33.54,33.55,33.46,33.54,445773.0,22.3445,22.3511,22.2912,22.3445,445773.0
2015-08-27 13:10:00,33.54,33.6,33.53,33.57,258575.0,22.3445,22.3844,22.3378,22.3644,258575.0
2015-08-27 13:15:00,33.57,33.62,33.56,33.58,453082.0,22.3644,22.3978,22.3578,22.3711,453082.0
2015-08-27 13:20:00,33.58,33.59,33.52,33.54,214426.0,22.3711,22.3778,22.3311,22.3445,214426.0
2015-08-27 13:25:00,33.54,33.55,33.5,33.54,237194.0,22.3445,22.3511,22.3178,22.3445,237194.0
2015-08-27 13:30:00,33.54,33.57,33.49,33.5,215534.0,22.3445,22.3644,22.3111,22.3178,215534.0
2015-08-27 13:35:00,33.51,33.52,33.46,33.48,147451.0,22.3245,22.3311,22.2912,22.3045,147451.0
2015-08-27 13:40:00,33.49,33.58,33.48,33.54,162067.0,22.3111,22.3711,22.3045,22.3445,162067.0
2015-08-27 13:45:00,33.54,33.55,33.47,33.49,188496.0,22.3445,22.3511,22.2978,22.3111,188496.0
2015-08-27 13:50:00,33.5,33.51,33.46,33.48,121823.0,22.3178,22.3245,22.2912,22.3045,121823.0
2015-08-27 13:55:00,33.47,33.56,33.47,33.56,271487.0,22.2978,22.3578,22.2978,22.3578,271487.0
2015-08-27 14:00:00,33.56,33.57,33.48,33.5,135435.0,22.3578,22.3644,22.3045,22.3178,135435.0
2015-08-27 14:05:00,33.51,33.52,33.43,33.43,177743.0,22.3245,22.3311,22.2712,22.2712,177743.0
2015-08-27 14:10:00,33.44,33.47,33.38,33.39,153458.0,22.2778,22.2978,22.2379,22.2445,153458.0
2015-08-27 14:15:00,33.41,33.41,33.21,33.25,396606.0,22.2578,22.2578,22.1246,22.1513,396606.0
2015-08-27 14:20:00,33.26,33.31,33.23,33.27,170729.0,22.1579,22.1912,22.1379,22.1646,170729.0
2015-08-27 14:25:00,33.26,33.29,33.08,33.15,316563.0,22.1579,22.1779,22.038,22.0846,316563.0
2015-08-27 14:30:00,33.15,33.2,33.1,33.11,210977.0,22.0846,22.1179,22.0513,22.058,210977.0
2015-08-27 14:35:00,33.11,33.25,33.08,33.23,259201.0,22.058,22.1513,22.038,22.1379,259201.0
2015-08-27 14:40:00,33.24,33.24,33.09,33.09,329166.0,22.1446,22.1446,22.0447,22.0447,329166.0
2015-08-27 14:45:00,33.1,33.17,32.97,32.98,291159.0,22.0513,22.098,21.9647,21.9714,291159.0
2015-08-27 14:50:00,32.98,33.11,32.96,33.01,280397.0,21.9714,22.058,21.9581,21.9914,280397.0
2015-08-27 14:55:00,33.01,33.04,32.81,32.83,415126.0,21.9914,22.0114,21.8581,21.8715,415126.0
2015-08-27 15:00:00,32.83,32.94,32.72,32.74,685787.0,21.8715,21.9447,21.7982,21.8115,685787.0
2015-08-27 15:05:00,32.73,32.91,32.66,32.9,676127.0,21.8048,21.9247,21.7582,21.9181,676127.0
2015-08-27 15:10:00,32.89,32.92,32.75,32.81,377157.0,21.9114,21.9314,21.8182,21.8581,377157.0
2015-08-27 15:15:00,32.81,32.99,32.76,32.94,430685.0,21.8581,21.978,21.8248,21.9447,430685.0
2015-08-27 15:20:00,32.93,32.93,32.83,32.89,347241.0,21.9381,21.9381,21.8715,21.9114,347241.0
2015-08-27 15:25:00,32.89,33.09,32.85,33.06,388023.0,21.9114,22.0447,21.8848,22.0247,388023.0
2015-08-27 15:30:00,33.07,33.21,32.99,33.15,461878.0,22.0313,22.1246,21.978,22.0846,461878.0
2015-08-27 15:35:00,33.15,33.18,33.03,33.07,403102.0,22.0846,22.1046,22.0047,22.0313,403102.0
2015-08-27 15:40:00,33.07,33.25,33.05,33.22,555790.0,22.0313,22.1513,22.018,22.1313,555790.0
2015-08-27 15:45:00,33.22,33.3,33.22,33.29,690107.0,22.1313,22.1846,22.1313,22.1779,690107.0
2015-08-27 15:50:00,33.29,33.31,33.21,33.24,976396.0,22.1779,22.1912,22.1246,22.1446,976396.0
2015-08-27 15:55:00,33.23,33.34,33.23,33.29,3173329.0,22.1379,22.2112,22.1379,22.1779,3173329.0
2015-08-28 09:30:00,33.3,33.36,33.08,33.09,713451.0,22.1846,22.2245,22.038,22.0447,713451.0
2015-08-28 09:35:00,33.09,33.16,32.95,33.0,391881.0,22.0447,22.0913,21.9514,21.9847,391881.0
2015-08-28 09:40:00,33.0,33.05,32.95,33.04,312483.0,21.9847,22.018,21.9514,22.0114,312483.0
2015-08-28 09:45:00,33.03,33.05,32.94,32.95,315280.0,22.0047,22.018,21.9447,21.9514,315280.0
2015-08-28 09:50:00,32.95,33.08,32.95,33.03,349181.0,21.9514,22.038,21.9514,22.0047,349181.0
2015-08-28 09:55:00,33.03,33.09,32.98,33.05,352989.0,22.0047,22.0447,21.9714,22.018,352989.0
2015-08-28 10:00:00,33.05,33.1,32.99,33.02,332299.0,22.018,22.0513,21.978,21.998,332299.0
2015-08-28 10:05:00,33.01,33.05,32.92,32.98,348389.0,21.9914,22.018,21.9314,21.9714,348389.0
2015-08-28 10:10:00,32.98,33.01,32.92,32.93,272847.0,21.9714,21.9914,21.9314,21.9381,272847.0
2015-08-28 10:15:00,32.94,33.0,32.92,32.95,244353.0,21.9447,21.9847,21.9314,21.9514,244353.0
2015-08-28 10:20:00,32.94,32.95,32.83,32.89,241588.0,21.9447,21.9514,21.8715,21.9114,241588.0
2015-08-28 10:25:00,32.88,33.0,32.88,32.94,221772.0,21.9048,21.9847,21.9048,21.9447,221772.0
2015-08-28 10:30:00,32.95,33.0,32.92,32.93,280812.0,21.9514,21.9847,21.9314,21.9381,280812.0
2015-08-28 10:35:00,32.92,32.96,32.87,32.96,366318.0,21.9314,21.9581,21.8981,21.9581,366318.0
2015-08-28 10:40:00,32.95,32.98,32.88,32.9,290166.0,21.9514,21.9714,21.9048,21.9181,290166.0
2015-08-28 10:45:00,32.9,32.91,32.82,32.84,213017.0,21.9181,21.9247,21.8648,21.8781,213017.0
2015-08-28 10:50:00,32.85,32.88,32.8,32.82,195009.0,21.8848,21.9048,21.8515,21.8648,195009.0
2015-08-28 10:55:00,32.83,32.85,32.8,32.81,453120.0,21.8715,21.8848,21.8515,21.8581,453120.0
2015-08-28 11:00:00,32.81,32.92,32.8,32.9,211810.0,21.8581,21.9314,21.8515,21.9181,211810.0
2015-08-28 11:05:00,32.9,32.95,32.89,32.94,159038.0,21.9181,21.9514,21.9114,21.9447,159038.0
2015-08-28 11:10:00,32.94,32.96,32.89,32.91,184225.0,21.9447,21.9581,21.9114,21.9247,184225.0
2015-08-28 11:15:00,32.91,32.94,32.88,32.92,198312.0,21.9247,21.9447,21.9048,21.9314,198312.0
2015-08-28 11:20:00,32.92,32.95,32.89,32.9,331867.0,21.9314,21.9514,21.9114,21.9181,331867.0
2015-08-28 11:25:00,32.9,32.93,32.89,32.9,475835.0,21.9181,21.9381,21.9114,21.9181,475835.0
2015-08-28 11:30:00,32.91,32.94,32.88,32.91,344375.0,21.9247,21.9447,21.9048,21.9247,344375.0
2015-08-28 11:35:00,32.91,32.92,32.8,32.8,451026.0,21.9247,21.9314,21.8515,21.8515,451026.0
2015-08-28 11:40:00,32.8,32.87,32.72,32.77,444780.0,21.8515,21.8981,21.7982,21.8315,444780.0
2015-08-28 11:45:00,32.77,32.79,32.68,32.7,346633.0,21.8315,21.8448,21.7715,21.7848,346633.0
2015-08-28 11:50:00,32.7,32.76,32.69,32.7,252810.0,21.7848,21.8248,21.7782,21.7848,252810.0
2015-08-28 11:55:00,32.7,32.71,32.63,32.69,362466.0,21.7848,21.7915,21.7382,21.7782,362466.0
2015-08-28 12:00:00,32.69,32.75,32.69,32.72,190660.0,21.7782,21.8182,21.7782,21.7982,190660.0
2015-08-28 12:05:00,32.71,32.75,32.69,32.7,182098.0,21.7915,21.8182,21.7782,21.7848,182098.0
2015-08-28 12:10:00,32.7,32.75,32.67,32.71,197544.0,21.7848,21.8182,21.7649,21.7915,197544.0
2015-08-28 12:15:00,32.71,32.74,32.68,32.72,163665.0,21.7915,21.8115,21.7715,21.7982,163665.0
2015-08-28 12:20:00,32.71,32.76,32.7,32.73,180291.0,21.7915,21.8248,21.7848,21.8048,180291.0
2015-08-28 12:25:00,32.73,32.73,32.68,32.69,301853.0,21.8048,21.8048,21.7715,21.7782,301853.0
2015-08-28 12:30:00,32.69,32.7,32.65,32.66,445608.0,21.7782,21.7848,21.7515,21.7582,445608.0
2015-08-28 12:35:00,32.65,32.7,32.61,32.61,259696.0,21.7515,21.7848,21.7249,21.7249,259696.0
2015-08-28 12:40:00,32.61,32.64,32.59,32.62,215427.0,21.7249,21.7449,21.7116,21.7315,215427.0
2015-08-28 12:45:00,32.62,32.66,32.59,32.66,212163.0,21.7315,21.7582,21.7116,21.7582,212163.0
2015-08-28 12:50:00,32.66,32.71,32.65,32.67,151470.0,21.7582,21.7915,21.7515,21.7649,151470.0
2015-08-28 12:55:00,32.68,32.7,32.64,32.65,306653.0,21.7715,21.7848,21.7449,21.7515,306653.0
2015-08-28 13:00:00,32.65,32.66,32.63,32.65,264471.0,21.7515,21.7582,21.7382,21.7515,264471.0
2015-08-28 13:05:00,32.65,32.67,32.64,32.66,123206.0,21.7515,21.7649,21.7449,21.7582,123206.0
2015-08-28 13:10:00,32.65,32.68,32.64,32.64,192316.0,21.7515,21.7715,21.7449,21.7449,192316.0
2015-08-28 13:15:00,32.65,32.67,32.63,32.66,159142.0,21.7515,21.7649,21.7382,21.7582,159142.0
2015-08-28 13:20:00,32.66,32.66,32.59,32.59,286296.0,21.7582,21.7582,21.7116,21.7116,286296.0
2015-08-28 13:25:00,32.61,32.61,32.54,32.55,257196.0,21.7249,21.7249,21.6783,21.6849,257196.0
2015-08-28 13:30:00,32.55,32.61,32.55,32.59,199209.0,21.6849,21.7249,21.6849,21.7116,199209.0
2015-08-28 13:35:00,32.59,32.6,32.5,32.51,481433.0,21.7116,21.7182,21.6516,21.6583,481433.0
2015-08-28 13:40:00,32.52,32.6,32.5,32.59,314779.0,21.6649,21.7182,21.6516,21.7116,314779.0
2015-08-28 13:45:00,32.58,32.67,32.57,32.62,502419.0,21.7049,21.7649,21.6982,21.7315,502419.0
2015-08-28 13:50:00,32.62,32.65,32.61,32.64,254539.0,21.7315,21.7515,21.7249,21.7449,254539.0
2015-08-28 13:55:00,32.64,32.67,32.62,32.63,286193.0,21.7449,21.7649,21.7315,21.7382,286193.0
2015-08-28 14:00:00,32.63,32.69,32.62,32.67,274290.0,21.7382,21.7782,21.7315,21.7649,274290.0
2015-08-28 14:05:00,32.66,32.71,32.64,32.67,256488.0,21.7582,21.7915,21.7449,21.7649,256488.0
2015-08-28 14:10:00,32.67,32.67,32.61,32.62,132843.0,21.7649,21.7649,21.7249,21.7315,132843.0
2015-08-28 14:15:00,32.61,32.66,32.58,32.61,342769.0,21.7249,21.7582,21.7049,21.7249,342769.0
2015-08-28 14:20:00,32.61,32.65,32.59,32.61,288037.0,21.7249,21.7515,21.7116,21.7249,288037.0
2015-08-28 14:25:00,32.6,32.65,32.58,32.65,260541.0,21.7182,21.7515,21.7049,21.7515,260541.0
2015-08-28 14:30:00,32.65,32.66,32.6,32.61,248983.0,21.7515,21.7582,21.7182,21.7249,248983.0
2015-08-28 14:35:00,32.6,32.67,32.56,32.67,239053.0,21.7182,21.7649,21.6916,21.7649,239053.0
2015-08-28 14:40:00,32.66,32.67,32.62,32.65,171374.0,21.7582,21.7649,21.7315,21.7515,171374.0
2015-08-28 14:45:00,32.65,32.74,32.64,32.69,473968.0,21.7515,21.8115,21.7449,21.7782,473968.0
2015-08-28 14:50:00,32.69,32.7,32.62,32.65,371150.0,21.7782,21.7848,21.7315,21.7515,371150.0
2015-08-28 14:55:00,32.65,32.7,32.65,32.69,408711.0,21.7515,21.7848,21.7515,21.7782,408711.0
2015-08-28 15:00:00,32.7,32.7,32.63,32.68,470053.0,21.7848,21.7848,21.7382,21.7715,470053.0
2015-08-28 15:05:00,32.68,32.7,32.64,32.66,450462.0,21.7715,21.7848,21.7449,21.7582,450462.0
2015-08-28 15:10:00,32.66,32.69,32.64,32.67,480758.0,21.7582,21.7782,21.7449,21.7649,480758.0
2015-08-28 15:15:00,32.66,32.72,32.64,32.67,390453.0,21.7582,21.7982,21.7449,21.7649,390453.0
2015-08-28 15:20:00,32.67,32.69,32.62,32.62,532241.0,21.7649,21.7782,21.7315,21.7315,532241.0
2015-08-28 15:25:00,32.63,32.67,32.59,32.65,604351.0,21.7382,21.7649,21.7116,21.7515,604351.0
2015-08-28 15:30:00,32.64,32.65,32.6,32.61,423987.0,21.7449,21.7515,21.7182,21.7249,423987.0
2015-08-28 15:35:00,32.61,32.62,32.53,32.57,611315.0,21.7249,21.7315,21.6716,21.6982,611315.0
2015-08-28 15:40:00,32.57,32.58,32.51,32.56,580404.0,21.6982,21.7049,21.6583,21.6916,580404.0
2015-08-28 15:45:00,32.55,32.59,32.51,32.52,846822.0,21.6849,21.7116,21.6583,21.6649,846822.0
2015-08-28 15:50:00,32.53,32.67,32.52,32.59,1181118.0,21.6716,21.7649,21.6649,21.7116,1181118.0
2015-08-28 15:55:00,32.6,32.68,32.58,32.66,3360251.0,21.7182,21.7715,21.7049,21.7582,3360251.0
2015-08-31 09:30:00,32.71,32.72,32.63,32.66,616949.0,21.7915,21.7982,21.7382,21.7582,616949.0
2015-08-31 09:35:00,32.66,32.69,32.52,32.56,283867.0,21.7582,21.7782,21.6649,21.6916,283867.0
2015-08-31 09:40:00,32.55,32.63,32.52,32.62,238002.0,21.6849,21.7382,21.6649,21.7315,238002.0
2015-08-31 09:45:00,32.62,32.64,32.51,32.54,264405.0,21.7315,21.7449,21.6583,21.6783,264405.0
2015-08-31 09:50:00,32.54,32.6,32.51,32.59,283884.0,21.6783,21.7182,21.6583,21.7116,283884.0
2015-08-31 09:55:00,32.59,32.61,32.5,32.51,173062.0,21.7116,21.7249,21.6516,21.6583,173062.0
2015-08-31 10:00:00,32.51,32.51,32.41,32.42,437266.0,21.6583,21.6583,21.5916,21.5983,437266.0
2015-08-31 10:05:00,32.42,32.45,32.39,32.41,333879.0,21.5983,21.6183,21.5783,21.5916,333879.0
2015-08-31 10:10:00,32.41,32.47,32.39,32.46,174526.0,21.5916,21.6316,21.5783,21.625,174526.0
2015-08-31 10:15:00,32.45,32.5,32.43,32.45,241935.0,21.6183,21.6516,21.605,21.6183,241935.0
2015-08-31 10:20:00,32.45,32.46,32.39,32.43,187465.0,21.6183,21.625,21.5783,21.605,187465.0
2015-08-31 10:25:00,32.43,32.47,32.4,32.44,283209.0,21.605,21.6316,21.585,21.6116,283209.0
2015-08-31 10:30:00,32.45,32.47,32.41,32.44,239651.0,21.6183,21.6316,21.5916,21.6116,239651.0
2015-08-31 10:35:00,32.44,32.47,32.42,32.45,317501.0,21.6116,21.6316,21.5983,21.6183,317501.0
2015-08-31 10:40:00,32.45,32.47,32.41,32.43,419126.0,21.6183,21.6316,21.5916,21.605,419126.0
2015-08-31 10:45:00,32.43,32.43,32.37,32.38,331163.0,21.605,21.605,21.565,21.5717,331163.0
2015-08-31 10:50:00,32.38,32.39,32.34,32.39,261696.0,21.5717,21.5783,21.545,21.5783,261696.0
2015-08-31 10:55:00,32.39,32.41,32.34,32.35,181274.0,21.5783,21.5916,21.545,21.5517,181274.0
2015-08-31 11:00:00,32.34,32.36,32.27,32.29,330808.0,21.545,21.5583,21.4984,21.5117,330808.0
2015-08-31 11:05:00,32.29,32.3,32.23,32.27,260226.0,21.5117,21.5184,21.4717,21.4984,260226.0
2015-08-31 11:10:00,32.27,32.3,32.26,32.3,638732.0,21.4984,21.5184,21.4917,21.5184,638732.0
2015-08-31 11:15:00,32.3,32.37,32.29,32.31,350147.0,21.5184,21.565,21.5117,21.525,350147.0
2015-08-31 11:20:00,32.32,32.32,32.28,32.29,127299.0,21.5317,21.5317,21.505,21.5117,127299.0
2015-08-31 11:25:00,32.29,32.34,32.28,32.32,331804.0,21.5117,21.545,21.505,21.5317,331804.0
2015-08-31 11:30:00,32.31,32.32,32.25,32.27,284185.0,21.525,21.5317,21.4851,21.4984,284185.0
2015-08-31 11:35:00,32.27,32.29,32.25,32.28,161120.0,21.4984,21.5117,21.4851,21.505,161120.0
2015-08-31 11:40:00,32.29,32.44,32.29,32.39,270640.0,21.5117,21.6116,21.5117,21.5783,270640.0
2015-08-31 11:45:00,32.39,32.4,32.29,32.31,170146.0,21.5783,21.585,21.5117,21.525,170146.0
2015-08-31 11:50:00,32.31,32.34,32.28,32.32,164583.0,21.525,21.545,21.505,21.5317,164583.0
2015-08-31 11:55:00,32.32,32.34,32.29,32.33,155941.0,21.5317,21.545,21.5117,21.5384,155941.0
2015-08-31 12:00:00,32.33,32.36,32.32,32.33,186868.0,21.5384,21.5583,21.5317,21.5384,186868.0
2015-08-31 12:05:00,32.34,32.34,32.29,32.29,170944.0,21.545,21.545,21.5117,21.5117,170944.0
2015-08-31 12:10:00,32.29,32.31,32.27,32.3,164553.0,21.5117,21.525,21.4984,21.5184,164553.0
2015-08-31 12:15:00,32.3,32.32,32.29,32.32,176751.0,21.5184,21.5317,21.5117,21.5317,176751.0
2015-08-31 12:20:00,32.31,32.32,32.28,32.29,146714.0,21.525,21.5317,21.505,21.5117,146714.0
2015-08-31 12:25:00,32.29,32.31,32.28,32.3,201469.0,21.5117,21.525,21.505,21.5184,201469.0
2015-08-31 12:30:00,32.31,32.31,32.27,32.27,261171.0,21.525,21.525,21.4984,21.4984,261171.0
2015-08-31 12:35:00,32.27,32.29,32.26,32.26,230227.0,21.4984,21.5117,21.4917,21.4917,230227.0
2015-08-31 12:40:00,32.26,32.27,32.23,32.26,196942.0,21.4917,21.4984,21.4717,21.4917,196942.0
2015-08-31 12:45:00,32.26,32.27,32.24,32.26,148560.0,21.4917,21.4984,21.4784,21.4917,148560.0
2015-08-31 12:50:00,32.26,32.31,32.24,32.3,173013.0,21.4917,21.525,21.4784,21.5184,173013.0
2015-08-31 12:55:00,32.3,32.3,32.26,32.27,120851.0,21.5184,21.5184,21.4917,21.4984,120851.0
2015-08-31 13:00:00,32.26,32.26,32.23,32.25,113054.0,21.4917,21.4917,21.4717,21.4851,113054.0
2015-08-31 13:05:00,32.24,32.25,32.24,32.25,226314.0,21.4784,21.4851,21.4784,21.4851,226314.0
2015-08-31 13:10:00,32.24,32.25,32.23,32.25,146717.0,21.4784,21.4851,21.4717,21.4851,146717.0
2015-08-31 13:15:00,32.25,32.25,32.23,32.23,107393.0,21.4851,21.4851,21.4717,21.4717,107393.0
2015-08-31 13:20:00,32.23,32.24,32.16,32.19,180024.0,21.4717,21.4784,21.4251,21.4451,180024.0
2015-08-31 13:25:00,32.18,32.2,32.14,32.16,318393.0,21.4384,21.4517,21.4118,21.4251,318393.0
2015-08-31 13:30:00,32.16,32.18,32.08,32.1,210455.0,21.4251,21.4384,21.3718,21.3851,210455.0
2015-08-31 13:35:00,32.09,32.14,32.09,32.13,267504.0,21.3785,21.4118,21.3785,21.4051,267504.0
2015-08-31 13:40:00,32.13,32.17,32.13,32.15,150657.0,21.4051,21.4318,21.4051,21.4184,150657.0
2015-08-31 13:45:00,32.15,32.16,32.12,32.13,162778.0,21.4184,21.4251,21.3984,21.4051,162778.0
2015-08-31 13:50:00,32.13,32.15,32.11,32.15,212218.0,21.4051,21.4184,21.3918,21.4184,212218.0
2015-08-31 13:55:00,32.14,32.15,32.11,32.12,192911.0,21.4118,21.4184,21.3918,21.3984,192911.0
2015-08-31 14:00:00,32.12,32.15,32.11,32.13,178092.0,21.3984,21.4184,21.3918,21.4051,178092.0
2015-08-31 14:05:00,32.14,32.14,32.07,32.08,192263.0,21.4118,21.4118,21.3651,21.3718,192263.0
2015-08-31 14:10:00,32.07,32.07,32.03,32.05,289087.0,21.3651,21.3651,21.3385,21.3518,289087.0
2015-08-31 14:15:00,32.05,32.06,32.02,32.03,337168.0,21.3518,21.3585,21.3318,21.3385,337168.0
2015-08-31 14:20:00,32.02,32.06,32.02,32.05,206312.0,21.3318,21.3585,21.3318,21.3518,206312.0
2015-08-31 14:25:00,32.06,32.08,32.01,32.01,582997.0,21.3585,21.3718,21.3252,21.3252,582997.0
2015-08-31 14:30:00,32.02,32.07,32.0,32.05,317713.0,21.3318,21.3651,21.3185,21.3518,317713.0
2015-08-31 14:35:00,32.05,32.1,32.05,32.05,251020.0,21.3518,21.3851,21.3518,21.3518,251020.0
2015-08-31 14:40:00,32.05,32.05,32.0,32.01,197394.0,21.3518,21.3518,21.3185,21.3252,197394.0
2015-08-31 14:45:00,32.01,32.02,32.0,32.01,211506.0,21.3252,21.3318,21.3185,21.3252,211506.0
2015-08-31 14:50:00,32.01,32.01,31.96,31.99,429608.0,21.3252,21.3252,21.2919,21.3118,429608.0
2015-08-31 14:55:00,32.0,32.02,31.97,32.02,193477.0,21.3185,21.3318,21.2985,21.3318,193477.0
2015-08-31 15:00:00,32.02,32.1,32.01,32.07,271469.0,21.3318,21.3851,21.3252,21.3651,271469.0
2015-08-31 15:05:00,32.08,32.14,32.06,32.13,443661.0,21.3718,21.4118,21.3585,21.4051,443661.0
2015-08-31 15:10:00,32.13,32.16,32.12,32.14,270026.0,21.4051,21.4251,21.3984,21.4118,270026.0
2015-08-31 15:15:00,32.13,32.14,32.02,32.07,388503.0,21.4051,21.4118,21.3318,21.3651,388503.0
2015-08-31 15:20:00,32.07,32.12,32.04,32.12,369762.0,21.3651,21.3984,21.3452,21.3984,369762.0
2015-08-31 15:25:00,32.11,32.12,32.06,32.09,283844.0,21.3918,21.3984,21.3585,21.3785,283844.0
2015-08-31 15:30:00,32.09,32.24,32.09,32.2,611841.0,21.3785,21.4784,21.3785,21.4517,611841.0
2015-08-31 15:35:00,32.2,32.22,32.12,32.12,479849.0,21.4517,21.4651,21.3984,21.3984,479849.0
2015-08-31 15:40:00,32.12,32.27,32.12,32.26,583007.0,21.3984,21.4984,21.3984,21.4917,583007.0
2015-08-31 15:45:00,32.26,32.29,32.21,32.25,926951.0,21.4917,21.5117,21.4584,21.4851,926951.0
2015-08-31 15:50:00,32.25,32.29,32.22,32.28,763925.0,21.4851,21.5117,21.4651,21.505,763925.0
2015-08-31 15:55:00,32.28,32.29,32.17,32.21,2931226.0,21.505,21.5117,21.4318,21.4584,2931226.0
2015-09-01 09:30:00,31.46,31.51,31.29,31.4,1182061.0,20.9588,20.9921,20.8455,20.9188,1182061.0
2015-09-01 09:35:00,31.4,31.51,31.39,31.41,1180112.0,20.9188,20.9921,20.9121,20.9254,1180112.0
2015-09-01 09:40:00,31.41,31.52,31.31,31.5,668304.0,20.9254,20.9987,20.8588,20.9854,668304.0
2015-09-01 09:45:00,31.5,31.67,31.47,31.5,675046.0,20.9854,21.0987,20.9654,20.9854,675046.0
2015-09-01 09:50:00,31.5,31.59,31.46,31.48,625804.0,20.9854,21.0454,20.9588,20.9721,625804.0
2015-09-01 09:55:00,31.49,31.54,31.37,31.52,379719.0,20.9787,21.012,20.8988,20.9987,379719.0
2015-09-01 10:00:00,31.52,31.52,31.34,31.37,613131.0,20.9987,20.9987,20.8788,20.8988,613131.0
2015-09-01 10:05:00,31.38,31.49,31.34,31.42,432472.0,20.9055,20.9787,20.8788,20.9321,432472.0
2015-09-01 10:10:00,31.42,31.49,31.4,31.47,522992.0,20.9321,20.9787,20.9188,20.9654,522992.0
2015-09-01 10:15:00,31.48,31.53,31.44,31.46,465857.0,20.9721,21.0054,20.9454,20.9588,465857.0
2015-09-01 10:20:00,31.46,31.54,31.45,31.54,854039.0,20.9588,21.012,20.9521,21.012,854039.0
2015-09-01 10:25:00,31.54,31.68,31.54,31.66,370875.0,21.012,21.1053,21.012,21.092,370875.0
2015-09-01 10:30:00,31.66,31.68,31.58,31.67,502102.0,21.092,21.1053,21.0387,21.0987,502102.0
2015-09-01 10:35:00,31.67,31.74,31.62,31.66,454311.0,21.0987,21.1453,21.0653,21.092,454311.0
2015-09-01 10:40:00,31.66,31.69,31.64,31.65,627511.0,21.092,21.112,21.0787,21.0853,627511.0
2015-09-01 10:45:00,31.65,31.7,31.59,31.64,454639.0,21.0853,21.1186,21.0454,21.0787,454639.0
2015-09-01 10:50:00,31.63,31.68,31.63,31.67,494879.0,21.072,21.1053,21.072,21.0987,494879.0
2015-09-01 10:55:00,31.67,31.74,31.62,31.74,300891.0,21.0987,21.1453,21.0653,21.1453,300891.0
2015-09-01 11:00:00,31.74,31.75,31.59,31.59,278559.0,21.1453,21.152,21.0454,21.0454,278559.0
2015-09-01 11:05:00,31.59,31.64,31.57,31.63,431647.0,21.0454,21.0787,21.032,21.072,431647.0
2015-09-01 11:10:00,31.63,31.78,31.62,31.77,412599.0,21.072,21.1719,21.0653,21.1653,412599.0
2015-09-01 11:15:00,31.76,31.84,31.72,31.82,795041.0,21.1586,21.2119,21.132,21.1986,795041.0
2015-09-01 11:20:00,31.81,31.84,31.76,31.8,339143.0,21.1919,21.2119,21.1586,21.1853,339143.0
2015-09-01 11:25:00,31.8,31.82,31.77,31.79,222299.0,21.1853,21.1986,21.1653,21.1786,222299.0
2015-09-01 11:30:00,31.79,31.84,31.76,31.8,305050.0,21.1786,21.2119,21.1586,21.1853,305050.0
2015-09-01 11:35:00,31.79,31.83,31.74,31.78,306866.0,21.1786,21.2052,21.1453,21.1719,306866.0
2015-09-01 11:40:00,31.79,31.79,31.73,31.76,154914.0,21.1786,21.1786,21.1386,21.1586,154914.0
2015-09-01 11:45:00,31.77,31.81,31.73,31.81,224399.0,21.1653,21.1919,21.1386,21.1919,224399.0
2015-09-01 11:50:00,31.81,31.86,31.78,31.85,274860.0,21.1919,21.2252,21.1719,21.2186,274860.0
2015-09-01 11:55:00,31.85,31.86,31.79,31.81,219027.0,21.2186,21.2252,21.1786,21.1919,219027.0
2015-09-01 12:00:00,31.81,31.86,31.78,31.78,403098.0,21.1919,21.2252,21.1719,21.1719,403098.0
2015-09-01 12:05:00,31.78,31.8,31.75,31.77,310793.0,21.1719,21.1853,21.152,21.1653,310793.0
2015-09-01 12:10:00,31.77,31.82,31.76,31.82,304504.0,21.1653,21.1986,21.1586,21.1986,304504.0
2015-09-01 12:15:00,31.82,31.87,31.81,31.85,309088.0,21.1986,21.2319,21.1919,21.2186,309088.0
2015-09-01 12:20:00,31.85,31.86,31.77,31.81,383557.0,21.2186,21.2252,21.1653,21.1919,383557.0
2015-09-01 12:25:00,31.81,31.82,31.74,31.76,267048.0,21.1919,21.1986,21.1453,21.1586,267048.0
2015-09-01 12:30:00,31.74,31.76,31.69,31.73,175198.0,21.1453,21.1586,21.112,21.1386,175198.0
2015-09-01 12:35:00,31.74,31.75,31.67,31.73,343136.0,21.1453,21.152,21.0987,21.1386,343136.0
2015-09-01 12:40:00,31.74,31.76,31.56,31.66,409408.0,21.1453,21.1586,21.0254,21.092,409408.0
2015-09-01 12:45:00,31.66,31.67,31.63,31.66,260558.0,21.092,21.0987,21.072,21.092,260558.0
2015-09-01 12:50:00,31.66,31.69,31.64,31.69,385367.0,21.092,21.112,21.0787,21.112,385367.0
2015-09-01 12:55:00,31.69,31.71,31.64,31.65,483863.0,21.112,21.1253,21.0787,21.0853,483863.0
2015-09-01 13:00:00,31.66,31.77,31.64,31.75,186784.0,21.092,21.1653,21.0787,21.152,186784.0
2015-09-01 13:05:00,31.75,31.77,31.64,31.65,343900.0,21.152,21.1653,21.0787,21.0853,343900.0
2015-09-01 13:10:00,31.65,31.68,31.57,31.6,210139.0,21.0853,21.1053,21.032,21.052,210139.0
2015-09-01 13:15:00,31.6,31.67,31.55,31.57,289946.0,21.052,21.0987,21.0187,21.032,289946.0
2015-09-01 13:20:00,31.57,31.61,31.55,31.59,173915.0,21.032,21.0587,21.0187,21.0454,173915.0
2015-09-01 13:25:00,31.59,31.67,31.56,31.64,227599.0,21.0454,21.0987,21.0254,21.0787,227599.0
2015-09-01 13:30:00,31.63,31.73,31.6,31.67,275180.0,21.072,21.1386,21.052,21.0987,275180.0
2015-09-01 13:35:00,31.67,31.71,31.63,31.66,142167.0,21.0987,21.1253,21.072,21.092,142167.0
2015-09-01 13:40:00,31.65,31.68,31.61,31.66,164925.0,21.0853,21.1053,21.0587,21.092,164925.0
2015-09-01 13:45:00,31.67,31.69,31.64,31.67,148297.0,21.0987,21.112,21.0787,21.0987,148297.0
2015-09-01 13:50:00,31.66,31.71,31.66,31.7,141242.0,21.092,21.1253,21.092,21.1186,141242.0
2015-09-01 13:55:00,31.71,31.71,31.64,31.68,193153.0,21.1253,21.1253,21.0787,21.1053,193153.0
2015-09-01 14:00:00,31.68,31.68,31.6,31.61,268474.0,21.1053,21.1053,21.052,21.0587,268474.0
2015-09-01 14:05:00,31.61,31.63,31.57,31.58,172026.0,21.0587,21.072,21.032,21.0387,172026.0
2015-09-01 14:10:00,31.58,31.58,31.51,31.53,202517.0,21.0387,21.0387,20.9921,21.0054,202517.0
2015-09-01 14:15:00,31.53,31.54,31.47,31.48,197273.0,21.0054,21.012,20.9654,20.9721,197273.0
2015-09-01 14:20:00,31.47,31.57,31.46,31.56,300007.0,20.9654,21.032,20.9588,21.0254,300007.0
2015-09-01 14:25:00,31.56,31.59,31.52,31.55,266060.0,21.0254,21.0454,20.9987,21.0187,266060.0
2015-09-01 14:30:00,31.56,31.65,31.52,31.64,342847.0,21.0254,21.0853,20.9987,21.0787,342847.0
2015-09-01 14:35:00,31.63,31.68,31.61,31.68,226921.0,21.072,21.1053,21.0587,21.1053,226921.0
2015-09-01 14:40:00,31.68,31.7,31.56,31.57,317638.0,21.1053,21.1186,21.0254,21.032,317638.0
2015-09-01 14:45:00,31.57,31.63,31.55,31.56,271371.0,21.032,21.072,21.0187,21.0254,271371.0
2015-09-01 14:50:00,31.57,31.66,31.53,31.54,270705.0,21.032,21.092,21.0054,21.012,270705.0
2015-09-01 14:55:00,31.54,31.6,31.53,31.55,292822.0,21.012,21.052,21.0054,21.0187,292822.0
2015-09-01 15:00:00,31.55,31.58,31.47,31.51,360795.0,21.0187,21.0387,20.9654,20.9921,360795.0
2015-09-01 15:05:00,31.5,31.54,31.45,31.5,481453.0,20.9854,21.012,20.9521,20.9854,481453.0
2015-09-01 15:10:00,31.5,31.54,31.46,31.5,350767.0,20.9854,21.012,20.9588,20.9854,350767.0
2015-09-01 15:15:00,31.5,31.52,31.45,31.46,279739.0,20.9854,20.9987,20.9521,20.9588,279739.0
2015-09-01 15:20:00,31.46,31.49,31.43,31.46,411272.0,20.9588,20.9787,20.9388,20.9588,411272.0
2015-09-01 15:25:00,31.46,31.49,31.35,31.37,400759.0,20.9588,20.9787,20.8855,20.8988,400759.0
2015-09-01 15:30:00,31.37,31.42,31.35,31.4,287976.0,20.8988,20.9321,20.8855,20.9188,287976.0
2015-09-01 15:35:00,31.39,31.4,31.29,31.32,657804.0,20.9121,20.9188,20.8455,20.8655,657804.0
2015-09-01 15:40:00,31.31,31.32,31.19,31.28,1011026.0,20.8588,20.8655,20.7789,20.8388,1011026.0
2015-09-01 15:45:00,31.27,31.37,31.22,31.31,983064.0,20.8322,20.8988,20.7989,20.8588,983064.0
2015-09-01 15:50:00,31.32,31.4,31.29,31.38,1295027.0,20.8655,20.9188,20.8455,20.9055,1295027.0
2015-09-01 15:55:00,31.37,31.53,31.32,31.38,3107132.0,20.8988,21.0054,20.8655,20.9055,3107132.0
2015-09-02 09:30:00,31.93,31.95,31.66,31.66,1479421.0,21.2719,21.2852,21.092,21.092,1479421.0
2015-09-02 09:35:00,31.67,31.87,31.63,31.81,804943.0,21.0987,21.2319,21.072,21.1919,804943.0
2015-09-02 09:40:00,31.81,31.87,31.77,31.85,1003446.0,21.1919,21.2319,21.1653,21.2186,1003446.0
2015-09-02 09:45:00,31.85,31.85,31.78,31.83,833716.0,21.2186,21.2186,21.1719,21.2052,833716.0
2015-09-02 09:50:00,31.83,31.83,31.66,31.74,361348.0,21.2052,21.2052,21.092,21.1453,361348.0
2015-09-02 09:55:00,31.74,31.76,31.63,31.66,423684.0,21.1453,21.1586,21.072,21.092,423684.0
2015-09-02 10:00:00,31.65,31.76,31.65,31.7,439759.0,21.0853,21.1586,21.0853,21.1186,439759.0
2015-09-02 10:05:00,31.71,31.88,31.7,31.79,827187.0,21.1253,21.2386,21.1186,21.1786,827187.0
2015-09-02 10:10:00,31.8,31.86,31.7,31.84,450633.0,21.1853,21.2252,21.1186,21.2119,450633.0
2015-09-02 10:15:00,31.83,31.84,31.64,31.64,297816.0,21.2052,21.2119,21.0787,21.0787,297816.0
2015-09-02 10:20:00,31.64,31.69,31.62,31.69,296033.0,21.0787,21.112,21.0653,21.112,296033.0
2015-09-02 10:25:00,31.69,31.7,31.56,31.59,316132.0,21.112,21.1186,21.0254,21.0454,316132.0
2015-09-02 10:30:00,31.59,31.6,31.51,31.57,341206.0,21.0454,21.052,20.9921,21.032,341206.0
2015-09-02 10:35:00,31.56,31.62,31.55,31.57,269804.0,21.0254,21.0653,21.0187,21.032,269804.0
2015-09-02 10:40:00,31.56,31.67,31.56,31.62,358198.0,21.0254,21.0987,21.0254,21.0653,358198.0
2015-09-02 10:45:00,31.62,31.62,31.53,31.54,265313.0,21.0653,21.0653,21.0054,21.012,265313.0
2015-09-02 10:50:00,31.54,31.59,31.54,31.56,145889.0,21.012,21.0454,21.012,21.0254,145889.0
2015-09-02 10:55:00,31.56,31.68,31.55,31.65,363595.0,21.0254,21.1053,21.0187,21.0853,363595.0
2015-09-02 11:00:00,31.66,31.69,31.61,31.64,207956.0,21.092,21.112,21.0587,21.0787,207956.0
2015-09-02 11:05:00,31.64,31.66,31.57,31.59,233695.0,21.0787,21.092,21.032,21.0454,233695.0
2015-09-02 11:10:00,31.59,31.62,31.56,31.57,155071.0,21.0454,21.0653,21.0254,21.032,155071.0
2015-09-02 11:15:00,31.57,31.63,31.53,31.62,337169.0,21.032,21.072,21.0054,21.0653,337169.0
2015-09-02 11:20:00,31.62,31.63,31.59,31.6,454885.0,21.0653,21.072,21.0454,21.052,454885.0
2015-09-02 11:25:00,31.6,31.61,31.52,31.56,355112.0,21.052,21.0587,20.9987,21.0254,355112.0
2015-09-02 11:30:00,31.56,31.58,31.52,31.53,223234.0,21.0254,21.0387,20.9987,21.0054,223234.0
2015-09-02 11:35:00,31.53,31.54,31.46,31.49,317883.0,21.0054,21.012,20.9588,20.9787,317883.0
2015-09-02 11:40:00,31.49,31.51,31.45,31.5,299829.0,20.9787,20.9921,20.9521,20.9854,299829.0
2015-09-02 11:45:00,31.5,31.54,31.46,31.47,221740.0,20.9854,21.012,20.9588,20.9654,221740.0
2015-09-02 11:50:00,31.46,31.5,31.4,31.45,207833.0,20.9588,20.9854,20.9188,20.9521,207833.0
2015-09-02 11:55:00,31.45,31.48,31.42,31.47,168108.0,20.9521,20.9721,20.9321,20.9654,168108.0
2015-09-02 12:00:00,31.46,31.48,31.41,31.45,250235.0,20.9588,20.9721,20.9254,20.9521,250235.0
2015-09-02 12:05:00,31.45,31.49,31.41,31.45,123544.0,20.9521,20.9787,20.9254,20.9521,123544.0
2015-09-02 12:10:00,31.46,31.46,31.4,31.46,115218.0,20.9588,20.9588,20.9188,20.9588,115218.0
2015-09-02 12:15:00,31.45,31.45,31.38,31.4,193678.0,20.9521,20.9521,20.9055,20.9188,193678.0
2015-09-02 12:20:00,31.4,31.45,31.39,31.44,146454.0,20.9188,20.9521,20.9121,20.9454,146454.0
2015-09-02 12:25:00,31.44,31.52,31.43,31.51,182081.0,20.9454,20.9987,20.9388,20.9921,182081.0
2015-09-02 12:30:00,31.5,31.54,31.49,31.52,130249.0,20.9854,21.012,20.9787,20.9987,130249.0
2015-09-02 12:35:00,31.52,31.58,31.51,31.58,131874.0,20.9987,21.0387,20.9921,21.0387,131874.0
2015-09-02 12:40:00,31.58,31.61,31.54,31.59,98940.0,21.0387,21.0587,21.012,21.0454,98940.0
2015-09-02 12:45:00,31.59,31.64,31.56,31.61,169811.0,21.0454,21.0787,21.0254,21.0587,169811.0
2015-09-02 12:50:00,31.61,31.62,31.55,31.58,227254.0,21.0587,21.0653,21.0187,21.0387,227254.0
2015-09-02 12:55:00,31.58,31.64,31.57,31.64,211778.0,21.0387,21.0787,21.032,21.0787,211778.0
2015-09-02 13:00:00,31.64,31.66,31.59,31.6,172154.0,21.0787,21.092,21.0454,21.052,172154.0
2015-09-02 13:05:00,31.6,31.61,31.56,31.59,94250.0,21.052,21.0587,21.0254,21.0454,94250.0
2015-09-02 13:10:00,31.59,31.64,31.58,31.63,117032.0,21.0454,21.0787,21.0387,21.072,117032.0
2015-09-02 13:15:00,31.62,31.63,31.56,31.57,163019.0,21.0653,21.072,21.0254,21.032,163019.0
2015-09-02 13:20:00,31.56,31.63,31.56,31.59,259940.0,21.0254,21.072,21.0254,21.0454,259940.0
2015-09-02 13:25:00,31.6,31.63,31.56,31.62,170810.0,21.052,21.072,21.0254,21.0653,170810.0
2015-09-02 13:30:00,31.62,31.62,31.57,31.59,120756.0,21.0653,21.0653,21.032,21.0454,120756.0
2015-09-02 13:35:00,31.59,31.6,31.54,31.56,156397.0,21.0454,21.052,21.012,21.0254,156397.0
2015-09-02 13:40:00,31.56,31.6,31.54,31.56,163075.0,21.0254,21.052,21.012,21.0254,163075.0
2015-09-02 13:45:00,31.56,31.59,31.55,31.55,116809.0,21.0254,21.0454,21.0187,21.0187,116809.0
2015-09-02 13:50:00,31.56,31.56,31.51,31.54,146099.0,21.0254,21.0254,20.9921,21.012,146099.0
2015-09-02 13:55:00,31.54,31.57,31.52,31.55,141825.0,21.012,21.032,20.9987,21.0187,141825.0
2015-09-02 14:00:00,31.54,31.62,31.52,31.57,313573.0,21.012,21.0653,20.9987,21.032,313573.0
2015-09-02 14:05:00,31.57,31.61,31.55,31.57,291230.0,21.032,21.0587,21.0187,21.032,291230.0
2015-09-02 14:10:00,31.57,31.67,31.57,31.67,335103.0,21.032,21.0987,21.032,21.0987,335103.0
2015-09-02 14:15:00,31.67,31.68,31.57,31.62,665102.0,21.0987,21.1053,21.032,21.0653,665102.0
2015-09-02 14:20:00,31.62,31.64,31.61,31.64,137361.0,21.0653,21.0787,21.0587,21.0787,137361.0
2015-09-02 14:25:00,31.64,31.66,31.6,31.64,330737.0,21.0787,21.092,21.052,21.0787,330737.0
2015-09-02 14:30:00,31.64,31.64,31.58,31.63,221560.0,21.0787,21.0787,21.0387,21.072,221560.0
2015-09-02 14:35:00,31.64,31.65,31.53,31.53,298447.0,21.0787,21.0853,21.0054,21.0054,298447.0
2015-09-02 14:40:00,31.54,31.56,31.46,31.48,227933.0,21.012,21.0254,20.9588,20.9721,227933.0
2015-09-02 14:45:00,31.48,31.53,31.47,31.5,166953.0,20.9721,21.0054,20.9654,20.9854,166953.0
2015-09-02 14:50:00,31.5,31.58,31.49,31.55,182441.0,20.9854,21.0387,20.9787,21.0187,182441.0
2015-09-02 14:55:00,31.55,31.6,31.53,31.6,204269.0,21.0187,21.052,21.0054,21.052,204269.0
2015-09-02 15:00:00,31.59,31.66,31.57,31.63,1159645.0,21.0454,21.092,21.032,21.072,1159645.0
2015-09-02 15:05:00,31.64,31.67,31.61,31.63,223584.0,21.0787,21.0987,21.0587,21.072,223584.0
2015-09-02 15:10:00,31.63,31.66,31.57,31.59,258879.0,21.072,21.092,21.032,21.0454,258879.0
2015-09-02 15:15:00,31.59,31.61,31.51,31.58,293350.0,21.0454,21.0587,20.9921,21.0387,293350.0
2015-09-02 15:20:00,31.58,31.61,31.56,31.59,353360.0,21.0387,21.0587,21.0254,21.0454,353360.0
2015-09-02 15:25:00,31.59,31.68,31.58,31.67,235134.0,21.0454,21.1053,21.0387,21.0987,235134.0
2015-09-02 15:30:00,31.67,31.72,31.65,31.7,519068.0,21.0987,21.132,21.0853,21.1186,519068.0
2015-09-02 15:35:00,31.7,31.77,31.69,31.74,480885.0,21.1186,21.1653,21.112,21.1453,480885.0
2015-09-02 15:40:00,31.73,31.79,31.72,31.78,462663.0,21.1386,21.1786,21.132,21.1719,462663.0
2015-09-02 15:45:00,31.78,31.8,31.74,31.76,459298.0,21.1719,21.1853,21.1453,21.1586,459298.0
2015-09-02 15:50:00,31.76,31.84,31.76,31.82,614356.0,21.1586,21.2119,21.1586,21.1986,614356.0
2015-09-02 15:55:00,31.82,31.97,31.82,31.97,2301738.0,21.1986,21.2985,21.1986,21.2985,2301738.0
2015-09-03 09:30:00,32.27,32.3,32.17,32.28,1130012.0,21.4984,21.5184,21.4318,21.505,1130012.0
2015-09-03 09:35:00,32.29,32.3,32.24,32.27,285870.0,21.5117,21.5184,21.4784,21.4984,285870.0
2015-09-03 09:40:00,32.29,32.32,32.25,32.27,287513.0,21.5117,21.5317,21.4851,21.4984,287513.0
2015-09-03 09:45:00,32.26,32.29,32.2,32.21,267385.0,21.4917,21.5117,21.4517,21.4584,267385.0
2015-09-03 09:50:00,32.21,32.25,32.16,32.17,245478.0,21.4584,21.4851,21.4251,21.4318,245478.0
2015-09-03 09:55:00,32.18,32.2,32.12,32.14,115552.0,21.4384,21.4517,21.3984,21.4118,115552.0
2015-09-03 10:00:00,32.13,32.16,32.04,32.07,316903.0,21.4051,21.4251,21.3452,21.3651,316903.0
2015-09-03 10:05:00,32.07,32.17,32.06,32.14,258176.0,21.3651,21.4318,21.3585,21.4118,258176.0
2015-09-03 10:10:00,32.14,32.16,32.09,32.15,219615.0,21.4118,21.4251,21.3785,21.4184,219615.0
2015-09-03 10:15:00,32.15,32.2,32.12,32.2,262870.0,21.4184,21.4517,21.3984,21.4517,262870.0
2015-09-03 10:20:00,32.19,32.23,32.17,32.21,287095.0,21.4451,21.4717,21.4318,21.4584,287095.0
2015-09-03 10:25:00,32.22,32.29,32.2,32.2,406545.0,21.4651,21.5117,21.4517,21.4517,406545.0
2015-09-03 10:30:00,32.21,32.21,32.17,32.2,350124.0,21.4584,21.4584,21.4318,21.4517,350124.0
2015-09-03 10:35:00,32.2,32.25,32.2,32.22,313101.0,21.4517,21.4851,21.4517,21.4651,313101.0
2015-09-03 10:40:00,32.22,32.28,32.21,32.27,138002.0,21.4651,21.505,21.4584,21.4984,138002.0
2015-09-03 10:45:00,32.27,32.3,32.25,32.29,275958.0,21.4984,21.5184,21.4851,21.5117,275958.0
2015-09-03 10:50:00,32.28,32.37,32.28,32.34,286332.0,21.505,21.565,21.505,21.545,286332.0
2015-09-03 10:55:00,32.34,32.4,32.33,32.4,195809.0,21.545,21.585,21.5384,21.585,195809.0
2015-09-03 11:00:00,32.4,32.41,32.31,32.35,201874.0,21.585,21.5916,21.525,21.5517,201874.0
2015-09-03 11:05:00,32.34,32.41,32.33,32.41,522274.0,21.545,21.5916,21.5384,21.5916,522274.0
2015-09-03 11:10:00,32.4,32.42,32.37,32.41,276266.0,21.585,21.5983,21.565,21.5916,276266.0
2015-09-03 11:15:00,32.41,32.41,32.37,32.4,217639.0,21.5916,21.5916,21.565,21.585,217639.0
2015-09-03 11:20:00,32.4,32.41,32.31,32.32,322139.0,21.585,21.5916,21.525,21.5317,322139.0
2015-09-03 11:25:00,32.32,32.35,32.26,32.27,168576.0,21.5317,21.5517,21.4917,21.4984,168576.0
2015-09-03 11:30:00,32.29,32.29,32.24,32.25,208789.0,21.5117,21.5117,21.4784,21.4851,208789.0
2015-09-03 11:35:00,32.25,32.28,32.23,32.23,143188.0,21.4851,21.505,21.4717,21.4717,143188.0
2015-09-03 11:40:00,32.23,32.26,32.22,32.24,107991.0,21.4717,21.4917,21.4651,21.4784,107991.0
2015-09-03 11:45:00,32.24,32.26,32.2,32.22,176283.0,21.4784,21.4917,21.4517,21.4651,176283.0
2015-09-03 11:50:00,32.22,32.22,32.17,32.2,137696.0,21.4651,21.4651,21.4318,21.4517,137696.0
2015-09-03 11:55:00,32.2,32.23,32.19,32.22,115698.0,21.4517,21.4717,21.4451,21.4651,115698.0
2015-09-03 12:00:00,32.22,32.24,32.17,32.18,110332.0,21.4651,21.4784,21.4318,21.4384,110332.0
2015-09-03 12:05:00,32.19,32.2,32.14,32.14,103231.0,21.4451,21.4517,21.4118,21.4118,103231.0
2015-09-03 12:10:00,32.15,32.15,32.08,32.1,151826.0,21.4184,21.4184,21.3718,21.3851,151826.0
2015-09-03 12:15:00,32.09,32.11,32.06,32.07,125623.0,21.3785,21.3918,21.3585,21.3651,125623.0
2015-09-03 12:20:00,32.08,32.09,32.02,32.05,84067.0,21.3718,21.3785,21.3318,21.3518,84067.0
2015-09-03 12:25:00,32.06,32.09,32.03,32.08,95138.0,21.3585,21.3785,21.3385,21.3718,95138.0
2015-09-03 12:30:00,32.08,32.09,32.03,32.05,145545.0,21.3718,21.3785,21.3385,21.3518,145545.0
2015-09-03 12:35:00,32.05,32.08,32.02,32.02,126679.0,21.3518,21.3718,21.3318,21.3318,126679.0
2015-09-03 12:40:00,32.02,32.03,31.96,32.01,162704.0,21.3318,21.3385,21.2919,21.3252,162704.0
2015-09-03 12:45:00,32.01,32.05,32.0,32.02,84793.0,21.3252,21.3518,21.3185,21.3318,84793.0
2015-09-03 12:50:00,32.02,32.02,31.95,31.99,119232.0,21.3318,21.3318,21.2852,21.3118,119232.0
2015-09-03 12:55:00,32.0,32.0,31.96,31.97,85036.0,21.3185,21.3185,21.2919,21.2985,85036.0
2015-09-03 13:00:00,31.96,31.97,31.94,31.96,104935.0,21.2919,21.2985,21.2785,21.2919,104935.0
2015-09-03 13:05:00,31.95,31.96,31.83,31.88,294889.0,21.2852,21.2919,21.2052,21.2386,294889.0
2015-09-03 13:10:00,31.89,31.93,31.85,31.92,233255.0,21.2452,21.2719,21.2186,21.2652,233255.0
2015-09-03 13:15:00,31.92,31.98,31.9,31.98,152504.0,21.2652,21.3052,21.2519,21.3052,152504.0
2015-09-03 13:20:00,31.98,32.0,31.96,32.0,129042.0,21.3052,21.3185,21.2919,21.3185,129042.0
2015-09-03 13:25:00,32.0,32.06,31.98,32.0,178517.0,21.3185,21.3585,21.3052,21.3185,178517.0
2015-09-03 13:30:00,32.0,32.03,31.96,32.01,125834.0,21.3185,21.3385,21.2919,21.3252,125834.0
2015-09-03 13:35:00,32.01,32.01,31.97,31.98,101944.0,21.3252,21.3252,21.2985,21.3052,101944.0
2015-09-03 13:40:00,31.98,31.98,31.92,31.92,125515.0,21.3052,21.3052,21.2652,21.2652,125515.0
2015-09-03 13:45:00,31.93,31.99,31.92,31.98,99479.0,21.2719,21.3118,21.2652,21.3052,99479.0
2015-09-03 13:50:00,31.99,31.99,31.9,31.95,108842.0,21.3118,21.3118,21.2519,21.2852,108842.0
2015-09-03 13:55:00,31.96,31.97,31.87,31.88,173398.0,21.2919,21.2985,21.2319,21.2386,173398.0
2015-09-03 14:00:00,31.87,31.9,31.85,31.89,244665.0,21.2319,21.2519,21.2186,21.2452,244665.0
2015-09-03 14:05:00,31.89,31.92,31.85,31.86,187088.0,21.2452,21.2652,21.2186,21.2252,187088.0
2015-09-03 14:10:00,31.86,31.89,31.83,31.85,137607.0,21.2252,21.2452,21.2052,21.2186,137607.0
2015-09-03 14:15:00,31.86,31.92,31.85,31.9,147212.0,21.2252,21.2652,21.2186,21.2519,147212.0
2015-09-03 14:20:00,31.9,31.9,31.84,31.88,94638.0,21.2519,21.2519,21.2119,21.2386,94638.0
2015-09-03 14:25:00,31.89,31.95,31.88,31.94,150639.0,21.2452,21.2852,21.2386,21.2785,150639.0
2015-09-03 14:30:00,31.94,31.97,31.92,31.93,141310.0,21.2785,21.2985,21.2652,21.2719,141310.0
2015-09-03 14:35:00,31.93,32.0,31.89,32.0,130640.0,21.2719,21.3185,21.2452,21.3185,130640.0
2015-09-03 14:40:00,32.0,32.03,31.94,32.02,126810.0,21.3185,21.3385,21.2785,21.3318,126810.0
2015-09-03 14:45:00,32.02,32.03,31.99,32.01,112295.0,21.3318,21.3385,21.3118,21.3252,112295.0
2015-09-03 14:50:00,32.01,32.02,31.97,32.01,179814.0,21.3252,21.3318,21.2985,21.3252,179814.0
2015-09-03 14:55:00,32.01,32.01,31.95,32.0,188822.0,21.3252,21.3252,21.2852,21.3185,188822.0
2015-09-03 15:00:00,31.99,32.02,31.99,32.0,119802.0,21.3118,21.3318,21.3118,21.3185,119802.0
2015-09-03 15:05:00,32.0,32.02,31.89,31.9,299115.0,21.3185,21.3318,21.2452,21.2519,299115.0
2015-09-03 15:10:00,31.91,31.96,31.9,31.96,252042.0,21.2585,21.2919,21.2519,21.2919,252042.0
2015-09-03 15:15:00,31.96,32.0,31.93,31.94,278003.0,21.2919,21.3185,21.2719,21.2785,278003.0
2015-09-03 15:20:00,31.94,32.0,31.94,31.95,448276.0,21.2785,21.3185,21.2785,21.2852,448276.0
2015-09-03 15:25:00,31.95,31.95,31.87,31.88,302432.0,21.2852,21.2852,21.2319,21.2386,302432.0
2015-09-03 15:30:00,31.87,31.89,31.83,31.85,251177.0,21.2319,21.2452,21.2052,21.2186,251177.0
2015-09-03 15:35:00,31.85,31.87,31.76,31.81,496037.0,21.2186,21.2319,21.1586,21.1919,496037.0
2015-09-03 15:40:00,31.81,31.85,31.76,31.81,342585.0,21.1919,21.2186,21.1586,21.1919,342585.0
2015-09-03 15:45:00,31.81,31.93,31.8,31.87,426758.0,21.1919,21.2719,21.1853,21.2319,426758.0
2015-09-03 15:50:00,31.87,31.92,31.85,31.9,334401.0,21.2319,21.2652,21.2186,21.2519,334401.0
2015-09-03 15:55:00,31.91,31.99,31.87,31.87,1145363.0,21.2585,21.3118,21.2319,21.2319,1145363.0
2015-09-04 09:30:00,31.45,31.59,31.37,31.49,808225.0,20.9521,21.0454,20.8988,20.9787,808225.0
2015-09-04 09:35:00,31.48,31.6,31.45,31.6,461033.0,20.9721,21.052,20.9521,21.052,461033.0
2015-09-04 09:40:00,31.59,31.72,31.56,31.68,458203.0,21.0454,21.132,21.0254,21.1053,458203.0
2015-09-04 09:45:00,31.69,31.69,31.52,31.55,302203.0,21.112,21.112,20.9987,21.0187,302203.0
2015-09-04 09:50:00,31.54,31.55,31.45,31.48,510709.0,21.012,21.0187,20.9521,20.9721,510709.0
2015-09-04 09:55:00,31.48,31.59,31.46,31.56,181435.0,20.9721,21.0454,20.9588,21.0254,181435.0
2015-09-04 10:00:00,31.56,31.6,31.5,31.56,148485.0,21.0254,21.052,20.9854,21.0254,148485.0
2015-09-04 10:05:00,31.55,31.55,31.45,31.53,195900.0,21.0187,21.0187,20.9521,21.0054,195900.0
2015-09-04 10:10:00,31.54,31.6,31.48,31.6,212017.0,21.012,21.052,20.9721,21.052,212017.0
2015-09-04 10:15:00,31.6,31.67,31.55,31.59,292907.0,21.052,21.0987,21.0187,21.0454,292907.0
2015-09-04 10:20:00,31.59,31.65,31.56,31.61,122054.0,21.0454,21.0853,21.0254,21.0587,122054.0
2015-09-04 10:25:00,31.61,31.65,31.55,31.64,154635.0,21.0587,21.0853,21.0187,21.0787,154635.0
2015-09-04 10:30:00,31.63,31.69,31.62,31.67,268209.0,21.072,21.112,21.0653,21.0987,268209.0
2015-09-04 10:35:00,31.66,31.71,31.6,31.69,253170.0,21.092,21.1253,21.052,21.112,253170.0
2015-09-04 10:40:00,31.69,31.72,31.59,31.63,170244.0,21.112,21.132,21.0454,21.072,170244.0
2015-09-04 10:45:00,31.63,31.64,31.56,31.56,157219.0,21.072,21.0787,21.0254,21.0254,157219.0
2015-09-04 10:50:00,31.56,31.65,31.53,31.62,285339.0,21.0254,21.0853,21.0054,21.0653,285339.0
2015-09-04 10:55:00,31.62,31.62,31.52,31.55,116120.0,21.0653,21.0653,20.9987,21.0187,116120.0
2015-09-04 11:00:00,31.55,31.6,31.51,31.51,108381.0,21.0187,21.052,20.9921,20.9921,108381.0
2015-09-04 11:05:00,31.51,31.55,31.49,31.49,137400.0,20.9921,21.0187,20.9787,20.9787,137400.0
2015-09-04 11:10:00,31.49,31.53,31.46,31.53,180374.0,20.9787,21.0054,20.9588,21.0054,180374.0
2015-09-04 11:15:00,31.53,31.57,31.5,31.5,168697.0,21.0054,21.032,20.9854,20.9854,168697.0
2015-09-04 11:20:00,31.5,31.53,31.46,31.52,111080.0,20.9854,21.0054,20.9588,20.9987,111080.0
2015-09-04 11:25:00,31.52,31.55,31.47,31.53,133630.0,20.9987,21.0187,20.9654,21.0054,133630.0
2015-09-04 11:30:00,31.52,31.52,31.4,31.42,192601.0,20.9987,20.9987,20.9188,20.9321,192601.0
2015-09-04 11:35:00,31.42,31.43,31.38,31.39,163899.0,20.9321,20.9388,20.9055,20.9121,163899.0
2015-09-04 11:40:00,31.4,31.42,31.38,31.39,120460.0,20.9188,20.9321,20.9055,20.9121,120460.0
2015-09-04 11:45:00,31.39,31.44,31.38,31.44,133301.0,20.9121,20.9454,20.9055,20.9454,133301.0
2015-09-04 11:50:00,31.44,31.46,31.39,31.39,119515.0,20.9454,20.9588,20.9121,20.9121,119515.0
2015-09-04 11:55:00,31.4,31.42,31.36,31.38,113141.0,20.9188,20.9321,20.8921,20.9055,113141.0
2015-09-04 12:00:00,31.38,31.38,31.3,31.32,173294.0,20.9055,20.9055,20.8522,20.8655,173294.0
2015-09-04 12:05:00,31.32,31.33,31.27,31.29,536025.0,20.8655,20.8721,20.8322,20.8455,536025.0
2015-09-04 12:10:00,31.29,31.32,31.27,31.29,214382.0,20.8455,20.8655,20.8322,20.8455,214382.0
2015-09-04 12:15:00,31.29,31.37,31.27,31.32,170285.0,20.8455,20.8988,20.8322,20.8655,170285.0
2015-09-04 12:20:00,31.32,31.36,31.3,31.31,105250.0,20.8655,20.8921,20.8522,20.8588,105250.0
2015-09-04 12:25:00,31.3,31.34,31.26,31.29,135755.0,20.8522,20.8788,20.8255,20.8455,135755.0
2015-09-04 12:30:00,31.29,31.36,31.26,31.35,130693.0,20.8455,20.8921,20.8255,20.8855,130693.0
2015-09-04 12:35:00,31.35,31.35,31.3,31.34,84624.0,20.8855,20.8855,20.8522,20.8788,84624.0
2015-09-04 12:40:00,31.33,31.34,31.27,31.32,103890.0,20.8721,20.8788,20.8322,20.8655,103890.0
2015-09-04 12:45:00,31.31,31.35,31.27,31.34,112412.0,20.8588,20.8855,20.8322,20.8788,112412.0
2015-09-04 12:50:00,31.34,31.36,31.3,31.33,97843.0,20.8788,20.8921,20.8522,20.8721,97843.0
2015-09-04 12:55:00,31.33,31.34,31.29,31.3,143192.0,20.8721,20.8788,20.8455,20.8522,143192.0
2015-09-04 13:00:00,31.31,31.32,31.23,31.26,180482.0,20.8588,20.8655,20.8055,20.8255,180482.0
2015-09-04 13:05:00,31.25,31.3,31.24,31.26,134542.0,20.8189,20.8522,20.8122,20.8255,134542.0
2015-09-04 13:10:00,31.26,31.29,31.21,31.22,126274.0,20.8255,20.8455,20.7922,20.7989,126274.0
2015-09-04 13:15:00,31.22,31.25,31.2,31.21,123894.0,20.7989,20.8189,20.7855,20.7922,123894.0
2015-09-04 13:20:00,31.23,31.23,31.15,31.18,237856.0,20.8055,20.8055,20.7522,20.7722,237856.0
2015-09-04 13:25:00,31.17,31.19,31.15,31.19,101278.0,20.7656,20.7789,20.7522,20.7789,101278.0
2015-09-04 13:30:00,31.19,31.23,31.16,31.23,163925.0,20.7789,20.8055,20.7589,20.8055,163925.0
2015-09-04 13:35:00,31.22,31.25,31.2,31.23,135621.0,20.7989,20.8189,20.7855,20.8055,135621.0
2015-09-04 13:40:00,31.22,31.24,31.18,31.19,144840.0,20.7989,20.8122,20.7722,20.7789,144840.0
2015-09-04 13:45:00,31.19,31.23,31.19,31.2,75182.0,20.7789,20.8055,20.7789,20.7855,75182.0
2015-09-04 13:50:00,31.2,31.26,31.19,31.21,155388.0,20.7855,20.8255,20.7789,20.7922,155388.0
2015-09-04 13:55:00,31.2,31.22,31.17,31.19,195646.0,20.7855,20.7989,20.7656,20.7789,195646.0
2015-09-04 14:00:00,31.18,31.2,31.15,31.19,161628.0,20.7722,20.7855,20.7522,20.7789,161628.0
2015-09-04 14:05:00,31.18,31.19,31.15,31.16,199204.0,20.7722,20.7789,20.7522,20.7589,199204.0
2015-09-04 14:10:00,31.16,31.21,31.15,31.21,144501.0,20.7589,20.7922,20.7522,20.7922,144501.0
2015-09-04 14:15:00,31.21,31.24,31.18,31.21,220051.0,20.7922,20.8122,20.7722,20.7922,220051.0
2015-09-04 14:20:00,31.21,31.23,31.15,31.16,216046.0,20.7922,20.8055,20.7522,20.7589,216046.0
2015-09-04 14:25:00,31.16,31.19,31.13,31.18,141453.0,20.7589,20.7789,20.7389,20.7722,141453.0
2015-09-04 14:30:00,31.17,31.19,31.15,31.18,131426.0,20.7656,20.7789,20.7522,20.7722,131426.0
2015-09-04 14:35:00,31.18,31.19,31.14,31.18,181768.0,20.7722,20.7789,20.7456,20.7722,181768.0
2015-09-04 14:40:00,31.19,31.23,31.18,31.22,118638.0,20.7789,20.8055,20.7722,20.7989,118638.0
2015-09-04 14:45:00,31.22,31.28,31.21,31.26,116559.0,20.7989,20.8388,20.7922,20.8255,116559.0
2015-09-04 14:50:00,31.25,31.29,31.25,31.27,220727.0,20.8189,20.8455,20.8189,20.8322,220727.0
2015-09-04 14:55:00,31.27,31.31,31.25,31.31,125247.0,20.8322,20.8588,20.8189,20.8588,125247.0
2015-09-04 15:00:00,31.31,31.33,31.26,31.29,266546.0,20.8588,20.8721,20.8255,20.8455,266546.0
2015-09-04 15:05:00,31.29,31.35,31.29,31.32,231043.0,20.8455,20.8855,20.8455,20.8655,231043.0
2015-09-04 15:10:00,31.32,31.33,31.27,31.32,303465.0,20.8655,20.8721,20.8322,20.8655,303465.0
2015-09-04 15:15:00,31.32,31.34,31.26,31.31,219589.0,20.8655,20.8788,20.8255,20.8588,219589.0
2015-09-04 15:20:00,31.31,31.33,31.26,31.28,238815.0,20.8588,20.8721,20.8255,20.8388,238815.0
2015-09-04 15:25:00,31.28,31.33,31.25,31.33,295599.0,20.8388,20.8721,20.8189,20.8721,295599.0
2015-09-04 15:30:00,31.33,31.44,31.29,31.39,470391.0,20.8721,20.9454,20.8455,20.9121,470391.0
2015-09-04 15:35:00,31.4,31.45,31.38,31.41,441712.0,20.9188,20.9521,20.9055,20.9254,441712.0
2015-09-04 15:40:00,31.4,31.45,31.38,31.4,574687.0,20.9188,20.9521,20.9055,20.9188,574687.0
2015-09-04 15:45:00,31.41,31.56,31.4,31.54,613903.0,20.9254,21.0254,20.9188,21.012,613903.0
2015-09-04 15:50:00,31.55,31.55,31.43,31.47,687387.0,21.0187,21.0187,20.9388,20.9654,687387.0
2015-09-04 15:55:00,31.48,31.51,31.35,31.36,1851379.0,20.9721,20.9921,20.8855,20.8921,1851379.0
2015-09-08 09:30:00,31.83,32.0,31.83,31.9,875029.0,21.2052,21.3185,21.2052,21.2519,875029.0
2015-09-08 09:35:00,31.9,31.99,31.86,31.93,522849.0,21.2519,21.3118,21.2252,21.2719,522849.0
2015-09-08 09:40:00,31.94,32.06,31.87,32.04,377003.0,21.2785,21.3585,21.2319,21.3452,377003.0
2015-09-08 09:45:00,32.05,32.13,32.04,32.12,308489.0,21.3518,21.4051,21.3452,21.3984,308489.0
2015-09-08 09:50:00,32.12,32.14,32.05,32.07,346315.0,21.3984,21.4118,21.3518,21.3651,346315.0
2015-09-08 09:55:00,32.07,32.08,32.02,32.02,300618.0,21.3651,21.3718,21.3318,21.3318,300618.0
2015-09-08 10:00:00,32.02,32.06,31.94,31.96,335768.0,21.3318,21.3585,21.2785,21.2919,335768.0
2015-09-08 10:05:00,31.96,31.99,31.86,31.89,443827.0,21.2919,21.3118,21.2252,21.2452,443827.0
2015-09-08 10:10:00,31.89,31.96,31.88,31.95,461213.0,21.2452,21.2919,21.2386,21.2852,461213.0
2015-09-08 10:15:00,31.95,31.95,31.91,31.94,220168.0,21.2852,21.2852,21.2585,21.2785,220168.0
2015-09-08 10:20:00,31.94,31.96,31.92,31.96,321245.0,21.2785,21.2919,21.2652,21.2919,321245.0
2015-09-08 10:25:00,31.96,32.02,31.95,31.99,285071.0,21.2919,21.3318,21.2852,21.3118,285071.0
2015-09-08 10:30:00,32.0,32.01,31.96,31.97,400426.0,21.3185,21.3252,21.2919,21.2985,400426.0
2015-09-08 10:35:00,31.98,31.98,31.86,31.87,452321.0,21.3052,21.3052,21.2252,21.2319,452321.0
2015-09-08 10:40:00,31.87,31.91,31.83,31.9,190389.0,21.2319,21.2585,21.2052,21.2519,190389.0
2015-09-08 10:45:00,31.9,31.93,31.88,31.9,380081.0,21.2519,21.2719,21.2386,21.2519,380081.0
2015-09-08 10:50:00,31.9,31.95,31.89,31.94,185511.0,21.2519,21.2852,21.2452,21.2785,185511.0
2015-09-08 10:55:00,31.94,32.05,31.93,32.02,496514.0,21.2785,21.3518,21.2719,21.3318,496514.0
2015-09-08 11:00:00,32.02,32.02,31.96,31.96,342793.0,21.3318,21.3318,21.2919,21.2919,342793.0
2015-09-08 11:05:00,31.96,31.98,31.93,31.95,220583.0,21.2919,21.3052,21.2719,21.2852,220583.0
2015-09-08 11:10:00,31.96,31.99,31.94,31.94,160906.0,21.2919,21.3118,21.2785,21.2785,160906.0
2015-09-08 11:15:00,31.94,32.03,31.94,32.02,203403.0,21.2785,21.3385,21.2785,21.3318,203403.0
2015-09-08 11:20:00,32.02,32.06,31.99,32.05,190390.0,21.3318,21.3585,21.3118,21.3518,190390.0
2015-09-08 11:25:00,32.04,32.05,32.02,32.02,138488.0,21.3452,21.3518,21.3318,21.3318,138488.0
2015-09-08 11:30:00,32.03,32.03,31.97,31.99,187066.0,21.3385,21.3385,21.2985,21.3118,187066.0
2015-09-08 11:35:00,31.99,32.04,31.97,32.0,171473.0,21.3118,21.3452,21.2985,21.3185,171473.0
2015-09-08 11:40:00,32.0,32.04,31.97,32.03,174457.0,21.3185,21.3452,21.2985,21.3385,174457.0
2015-09-08 11:45:00,32.03,32.03,31.98,32.0,125401.0,21.3385,21.3385,21.3052,21.3185,125401.0
2015-09-08 11:50:00,31.99,32.02,31.95,31.97,149273.0,21.3118,21.3318,21.2852,21.2985,149273.0
2015-09-08 11:55:00,31.98,31.98,31.94,31.95,185671.0,21.3052,21.3052,21.2785,21.2852,185671.0
2015-09-08 12:00:00,31.94,31.98,31.92,31.97,119539.0,21.2785,21.3052,21.2652,21.2985,119539.0
2015-09-08 12:05:00,31.98,32.02,31.97,32.01,102925.0,21.3052,21.3318,21.2985,21.3252,102925.0
2015-09-08 12:10:00,32.0,32.05,32.0,32.04,98647.0,21.3185,21.3518,21.3185,21.3452,98647.0
2015-09-08 12:15:00,32.04,32.08,32.03,32.07,147152.0,21.3452,21.3718,21.3385,21.3651,147152.0
2015-09-08 12:20:00,32.06,32.1,32.06,32.09,201112.0,21.3585,21.3851,21.3585,21.3785,201112.0
2015-09-08 12:25:00,32.1,32.11,32.07,32.1,201482.0,21.3851,21.3918,21.3651,21.3851,201482.0
2015-09-08 12:30:00,32.09,32.11,32.04,32.06,201052.0,21.3785,21.3918,21.3452,21.3585,201052.0
2015-09-08 12:35:00,32.06,32.07,32.01,32.02,156481.0,21.3585,21.3651,21.3252,21.3318,156481.0
2015-09-08 12:40:00,32.02,32.05,31.99,32.0,215996.0,21.3318,21.3518,21.3118,21.3185,215996.0
2015-09-08 12:45:00,32.0,32.03,31.99,32.03,75930.0,21.3185,21.3385,21.3118,21.3385,75930.0
2015-09-08 12:50:00,32.02,32.04,32.0,32.02,77772.0,21.3318,21.3452,21.3185,21.3318,77772.0
2015-09-08 12:55:00,32.03,32.04,31.97,31.99,76904.0,21.3385,21.3452,21.2985,21.3118,76904.0
2015-09-08 13:00:00,31.99,32.0,31.94,31.94,90032.0,21.3118,21.3185,21.2785,21.2785,90032.0
2015-09-08 13:05:00,31.95,32.0,31.93,32.0,220165.0,21.2852,21.3185,21.2719,21.3185,220165.0
2015-09-08 13:10:00,32.0,32.02,31.99,32.02,113587.0,21.3185,21.3318,21.3118,21.3318,113587.0
2015-09-08 13:15:00,32.02,32.03,31.99,32.0,118344.0,21.3318,21.3385,21.3118,21.3185,118344.0
2015-09-08 13:20:00,31.99,32.05,31.98,32.03,279955.0,21.3118,21.3518,21.3052,21.3385,279955.0
2015-09-08 13:25:00,32.02,32.05,32.0,32.04,112207.0,21.3318,21.3518,21.3185,21.3452,112207.0
2015-09-08 13:30:00,32.04,32.04,32.0,32.02,235388.0,21.3452,21.3452,21.3185,21.3318,235388.0
2015-09-08 13:35:00,32.02,32.07,32.0,32.07,178395.0,21.3318,21.3651,21.3185,21.3651,178395.0
2015-09-08 13:40:00,32.08,32.11,32.07,32.08,106364.0,21.3718,21.3918,21.3651,21.3718,106364.0
2015-09-08 13:45:00,32.08,32.11,32.07,32.1,109305.0,21.3718,21.3918,21.3651,21.3851,109305.0
2015-09-08 13:50:00,32.1,32.12,32.07,32.1,112047.0,21.3851,21.3984,21.3651,21.3851,112047.0
2015-09-08 13:55:00,32.1,32.11,32.08,32.1,111691.0,21.3851,21.3918,21.3718,21.3851,111691.0
2015-09-08 14:00:00,32.1,32.12,32.09,32.1,154762.0,21.3851,21.3984,21.3785,21.3851,154762.0
2015-09-08 14:05:00,32.1,32.11,32.09,32.1,111376.0,21.3851,21.3918,21.3785,21.3851,111376.0
2015-09-08 14:10:00,32.11,32.11,32.07,32.08,68009.0,21.3918,21.3918,21.3651,21.3718,68009.0
2015-09-08 14:15:00,32.08,32.13,32.08,32.1,160492.0,21.3718,21.4051,21.3718,21.3851,160492.0
2015-09-08 14:20:00,32.09,32.11,32.09,32.11,88356.0,21.3785,21.3918,21.3785,21.3918,88356.0
2015-09-08 14:25:00,32.11,32.12,32.09,32.12,329158.0,21.3918,21.3984,21.3785,21.3984,329158.0
2015-09-08 14:30:00,32.12,32.18,32.11,32.17,521047.0,21.3984,21.4384,21.3918,21.4318,521047.0
2015-09-08 14:35:00,32.17,32.25,32.16,32.24,255120.0,21.4318,21.4851,21.4251,21.4784,255120.0
2015-09-08 14:40:00,32.24,32.26,32.23,32.25,147473.0,21.4784,21.4917,21.4717,21.4851,147473.0
2015-09-08 14:45:00,32.25,32.29,32.25,32.25,205400.0,21.4851,21.5117,21.4851,21.4851,205400.0
2015-09-08 14:50:00,32.25,32.32,32.25,32.31,309487.0,21.4851,21.5317,21.4851,21.525,309487.0
2015-09-08 14:55:00,32.31,32.31,32.26,32.29,216266.0,21.525,21.525,21.4917,21.5117,216266.0
2015-09-08 15:00:00,32.28,32.38,32.28,32.36,551618.0,21.505,21.5717,21.505,21.5583,551618.0
2015-09-08 15:05:00,32.35,32.36,32.32,32.36,336823.0,21.5517,21.5583,21.5317,21.5583,336823.0
2015-09-08 15:10:00,32.35,32.41,32.35,32.41,546633.0,21.5517,21.5916,21.5517,21.5916,546633.0
2015-09-08 15:15:00,32.41,32.42,32.39,32.41,338297.0,21.5916,21.5983,21.5783,21.5916,338297.0
2015-09-08 15:20:00,32.42,32.42,32.35,32.38,481726.0,21.5983,21.5983,21.5517,21.5717,481726.0
2015-09-08 15:25:00,32.38,32.44,32.37,32.43,310969.0,21.5717,21.6116,21.565,21.605,310969.0
2015-09-08 15:30:00,32.44,32.44,32.4,32.44,486585.0,21.6116,21.6116,21.585,21.6116,486585.0
2015-09-08 15:35:00,32.44,32.46,32.4,32.44,522093.0,21.6116,21.625,21.585,21.6116,522093.0
2015-09-08 15:40:00,32.43,32.47,32.41,32.47,827270.0,21.605,21.6316,21.5916,21.6316,827270.0
2015-09-08 15:45:00,32.47,32.57,32.46,32.55,941340.0,21.6316,21.6982,21.625,21.6849,941340.0
2015-09-08 15:50:00,32.55,32.57,32.49,32.57,629185.0,21.6849,21.6982,21.6449,21.6982,629185.0
2015-09-08 15:55:00,32.56,32.57,32.51,32.53,1583297.0,21.6916,21.6982,21.6583,21.6716,1583297.0
2015-09-09 09:30:00,33.0,33.04,32.83,32.86,700042.0,21.9847,22.0114,21.8715,21.8914,700042.0
2015-09-09 09:35:00,32.85,32.86,32.74,32.74,305641.0,21.8848,21.8914,21.8115,21.8115,305641.0
2015-09-09 09:40:00,32.74,32.76,32.67,32.68,714762.0,21.8115,21.8248,21.7649,21.7715,714762.0
2015-09-09 09:45:00,32.68,32.74,32.62,32.65,311393.0,21.7715,21.8115,21.7315,21.7515,311393.0
2015-09-09 09:50:00,32.65,32.69,32.63,32.66,194915.0,21.7515,21.7782,21.7382,21.7582,194915.0
2015-09-09 09:55:00,32.66,32.71,32.64,32.65,331999.0,21.7582,21.7915,21.7449,21.7515,331999.0
2015-09-09 10:00:00,32.66,32.69,32.54,32.56,265234.0,21.7582,21.7782,21.6783,21.6916,265234.0
2015-09-09 10:05:00,32.57,32.6,32.52,32.54,169027.0,21.6982,21.7182,21.6649,21.6783,169027.0
2015-09-09 10:10:00,32.54,32.57,32.47,32.54,302029.0,21.6783,21.6982,21.6316,21.6783,302029.0
2015-09-09 10:15:00,32.53,32.58,32.5,32.51,226774.0,21.6716,21.7049,21.6516,21.6583,226774.0
2015-09-09 10:20:00,32.5,32.56,32.47,32.52,168785.0,21.6516,21.6916,21.6316,21.6649,168785.0
2015-09-09 10:25:00,32.52,32.56,32.5,32.53,171306.0,21.6649,21.6916,21.6516,21.6716,171306.0
2015-09-09 10:30:00,32.54,32.56,32.45,32.45,257679.0,21.6783,21.6916,21.6183,21.6183,257679.0
2015-09-09 10:35:00,32.46,32.48,32.4,32.45,217092.0,21.625,21.6383,21.585,21.6183,217092.0
2015-09-09 10:40:00,32.46,32.49,32.43,32.48,140828.0,21.625,21.6449,21.605,21.6383,140828.0
2015-09-09 10:45:00,32.48,32.51,32.46,32.49,106202.0,21.6383,21.6583,21.625,21.6449,106202.0
2015-09-09 10:50:00,32.5,32.5,32.43,32.44,115618.0,21.6516,21.6516,21.605,21.6116,115618.0
2015-09-09 10:55:00,32.43,32.47,32.41,32.45,126495.0,21.605,21.6316,21.5916,21.6183,126495.0
2015-09-09 11:00:00,32.45,32.48,32.4,32.48,118113.0,21.6183,21.6383,21.585,21.6383,118113.0
2015-09-09 11:05:00,32.47,32.48,32.41,32.44,110400.0,21.6316,21.6383,21.5916,21.6116,110400.0
2015-09-09 11:10:00,32.45,32.49,32.44,32.49,85304.0,21.6183,21.6449,21.6116,21.6449,85304.0
2015-09-09 11:15:00,32.48,32.5,32.43,32.45,89603.0,21.6383,21.6516,21.605,21.6183,89603.0
2015-09-09 11:20:00,32.45,32.45,32.37,32.43,142422.0,21.6183,21.6183,21.565,21.605,142422.0
2015-09-09 11:25:00,32.42,32.45,32.38,32.44,189841.0,21.5983,21.6183,21.5717,21.6116,189841.0
2015-09-09 11:30:00,32.44,32.47,32.42,32.44,108095.0,21.6116,21.6316,21.5983,21.6116,108095.0
2015-09-09 11:35:00,32.44,32.47,32.39,32.4,943065.0,21.6116,21.6316,21.5783,21.585,943065.0
2015-09-09 11:40:00,32.4,32.42,32.36,32.4,100527.0,21.585,21.5983,21.5583,21.585,100527.0
2015-09-09 11:45:00,32.4,32.44,32.38,32.41,76589.0,21.585,21.6116,21.5717,21.5916,76589.0
2015-09-09 11:50:00,32.41,32.42,32.36,32.38,90924.0,21.5916,21.5983,21.5583,21.5717,90924.0
2015-09-09 11:55:00,32.38,32.43,32.37,32.41,104548.0,21.5717,21.605,21.565,21.5916,104548.0
2015-09-09 12:00:00,32.41,32.42,32.38,32.39,113182.0,21.5916,21.5983,21.5717,21.5783,113182.0
2015-09-09 12:05:00,32.39,32.42,32.34,32.41,90789.0,21.5783,21.5983,21.545,21.5916,90789.0
2015-09-09 12:10:00,32.41,32.44,32.4,32.43,65919.0,21.5916,21.6116,21.585,21.605,65919.0
2015-09-09 12:15:00,32.44,32.47,32.43,32.47,62628.0,21.6116,21.6316,21.605,21.6316,62628.0
2015-09-09 12:20:00,32.47,32.47,32.45,32.46,90548.0,21.6316,21.6316,21.6183,21.625,90548.0
2015-09-09 12:25:00,32.45,32.49,32.43,32.49,103377.0,21.6183,21.6449,21.605,21.6449,103377.0
2015-09-09 12:30:00,32.49,32.5,32.47,32.47,101194.0,21.6449,21.6516,21.6316,21.6316,101194.0
2015-09-09 12:35:00,32.47,32.5,32.45,32.49,113536.0,21.6316,21.6516,21.6183,21.6449,113536.0
2015-09-09 12:40:00,32.49,32.5,32.46,32.5,81287.0,21.6449,21.6516,21.625,21.6516,81287.0
2015-09-09 12:45:00,32.5,32.52,32.47,32.48,152405.0,21.6516,21.6649,21.6316,21.6383,152405.0
2015-09-09 12:50:00,32.48,32.5,32.45,32.49,111987.0,21.6383,21.6516,21.6183,21.6449,111987.0
2015-09-09 12:55:00,32.5,32.5,32.46,32.5,137127.0,21.6516,21.6516,21.625,21.6516,137127.0
2015-09-09 13:00:00,32.5,32.5,32.46,32.5,84343.0,21.6516,21.6516,21.625,21.6516,84343.0
2015-09-09 13:05:00,32.49,32.51,32.46,32.48,131087.0,21.6449,21.6583,21.625,21.6383,131087.0
2015-09-09 13:10:00,32.48,32.51,32.46,32.5,89806.0,21.6383,21.6583,21.625,21.6516,89806.0
2015-09-09 13:15:00,32.49,32.54,32.49,32.52,109394.0,21.6449,21.6783,21.6449,21.6649,109394.0
2015-09-09 13:20:00,32.52,32.54,32.49,32.5,88906.0,21.6649,21.6783,21.6449,21.6516,88906.0
2015-09-09 13:25:00,32.49,32.49,32.42,32.42,122344.0,21.6449,21.6449,21.5983,21.5983,122344.0
2015-09-09 13:30:00,32.42,32.45,32.38,32.41,234636.0,21.5983,21.6183,21.5717,21.5916,234636.0
2015-09-09 13:35:00,32.41,32.42,32.36,32.37,102956.0,21.5916,21.5983,21.5583,21.565,102956.0
2015-09-09 13:40:00,32.36,32.37,32.31,32.33,356484.0,21.5583,21.565,21.525,21.5384,356484.0
2015-09-09 13:45:00,32.32,32.35,32.31,32.33,92815.0,21.5317,21.5517,21.525,21.5384,92815.0
2015-09-09 13:50:00,32.33,32.33,32.25,32.29,219465.0,21.5384,21.5384,21.4851,21.5117,219465.0
2015-09-09 13:55:00,32.3,32.3,32.23,32.25,336443.0,21.5184,21.5184,21.4717,21.4851,336443.0
2015-09-09 14:00:00,32.25,32.31,32.21,32.3,145022.0,21.4851,21.525,21.4584,21.5184,145022.0
2015-09-09 14:05:00,32.29,32.31,32.25,32.3,192740.0,21.5117,21.525,21.4851,21.5184,192740.0
2015-09-09 14:10:00,32.3,32.33,32.29,32.31,168013.0,21.5184,21.5384,21.5117,21.525,168013.0
2015-09-09 14:15:00,32.32,32.32,32.26,32.3,94542.0,21.5317,21.5317,21.4917,21.5184,94542.0
2015-09-09 14:20:00,32.3,32.31,32.22,32.23,123169.0,21.5184,21.525,21.4651,21.4717,123169.0
2015-09-09 14:25:00,32.24,32.25,32.16,32.2,152275.0,21.4784,21.4851,21.4251,21.4517,152275.0
2015-09-09 14:30:00,32.21,32.22,32.16,32.17,189299.0,21.4584,21.4651,21.4251,21.4318,189299.0
2015-09-09 14:35:00,32.18,32.25,32.17,32.2,186888.0,21.4384,21.4851,21.4318,21.4517,186888.0
2015-09-09 14:40:00,32.21,32.22,32.13,32.17,276843.0,21.4584,21.4651,21.4051,21.4318,276843.0
2015-09-09 14:45:00,32.17,32.2,32.15,32.19,167704.0,21.4318,21.4517,21.4184,21.4451,167704.0
2015-09-09 14:50:00,32.19,32.23,32.16,32.19,139923.0,21.4451,21.4717,21.4251,21.4451,139923.0
2015-09-09 14:55:00,32.2,32.22,32.18,32.19,94277.0,21.4517,21.4651,21.4384,21.4451,94277.0
2015-09-09 15:00:00,32.2,32.26,32.12,32.25,310275.0,21.4517,21.4917,21.3984,21.4851,310275.0
2015-09-09 15:05:00,32.25,32.29,32.23,32.27,233917.0,21.4851,21.5117,21.4717,21.4984,233917.0
2015-09-09 15:10:00,32.28,32.29,32.19,32.26,410064.0,21.505,21.5117,21.4451,21.4917,410064.0
2015-09-09 15:15:00,32.26,32.33,32.19,32.29,352313.0,21.4917,21.5384,21.4451,21.5117,352313.0
2015-09-09 15:20:00,32.28,32.32,32.25,32.28,202099.0,21.505,21.5317,21.4851,21.505,202099.0
2015-09-09 15:25:00,32.28,32.29,32.15,32.19,284854.0,21.505,21.5117,21.4184,21.4451,284854.0
2015-09-09 15:30:00,32.18,32.19,32.06,32.11,379079.0,21.4384,21.4451,21.3585,21.3918,379079.0
2015-09-09 15:35:00,32.11,32.13,32.03,32.04,416007.0,21.3918,21.4051,21.3385,21.3452,416007.0
2015-09-09 15:40:00,32.04,32.05,31.96,31.99,357972.0,21.3452,21.3518,21.2919,21.3118,357972.0
2015-09-09 15:45:00,31.99,32.02,31.93,31.97,626028.0,21.3118,21.3318,21.2719,21.2985,626028.0
2015-09-09 15:50:00,31.96,31.99,31.9,31.92,671223.0,21.2919,21.3118,21.2519,21.2652,671223.0
2015-09-09 15:55:00,31.92,31.99,31.87,31.97,1144803.0,21.2652,21.3118,21.2319,21.2985,1144803.0
2015-09-10 09:30:00,31.99,32.1,31.94,32.05,619013.0,21.3118,21.3851,21.2785,21.3518,619013.0
2015-09-10 09:35:00,32.05,32.12,31.96,32.08,238185.0,21.3518,21.3984,21.2919,21.3718,238185.0
2015-09-10 09:40:00,32.08,32.17,32.06,32.09,261820.0,21.3718,21.4318,21.3585,21.3785,261820.0
2015-09-10 09:45:00,32.1,32.26,32.1,32.23,383097.0,21.3851,21.4917,21.3851,21.4717,383097.0
2015-09-10 09:50:00,32.23,32.28,32.2,32.23,629224.0,21.4717,21.505,21.4517,21.4717,629224.0
2015-09-10 09:55:00,32.23,32.24,32.08,32.09,198022.0,21.4717,21.4784,21.3718,21.3785,198022.0
2015-09-10 10:00:00,32.09,32.17,32.07,32.09,280439.0,21.3785,21.4318,21.3651,21.3785,280439.0
2015-09-10 10:05:00,32.1,32.19,32.1,32.16,274119.0,21.3851,21.4451,21.3851,21.4251,274119.0
2015-09-10 10:10:00,32.16,32.16,32.06,32.08,168684.0,21.4251,21.4251,21.3585,21.3718,168684.0
2015-09-10 10:15:00,32.08,32.15,32.05,32.12,315921.0,21.3718,21.4184,21.3518,21.3984,315921.0
2015-09-10 10:20:00,32.11,32.13,32.05,32.07,197044.0,21.3918,21.4051,21.3518,21.3651,197044.0
2015-09-10 10:25:00,32.07,32.1,32.04,32.1,185988.0,21.3651,21.3851,21.3452,21.3851,185988.0
2015-09-10 10:30:00,32.1,32.21,32.09,32.2,146000.0,21.3851,21.4584,21.3785,21.4517,146000.0
2015-09-10 10:35:00,32.2,32.26,32.19,32.24,189356.0,21.4517,21.4917,21.4451,21.4784,189356.0
2015-09-10 10:40:00,32.24,32.32,32.23,32.27,277628.0,21.4784,21.5317,21.4717,21.4984,277628.0
2015-09-10 10:45:00,32.28,32.33,32.27,32.32,227629.0,21.505,21.5384,21.4984,21.5317,227629.0
2015-09-10 10:50:00,32.33,32.37,32.3,32.33,318014.0,21.5384,21.565,21.5184,21.5384,318014.0
2015-09-10 10:55:00,32.32,32.34,32.26,32.3,180725.0,21.5317,21.545,21.4917,21.5184,180725.0
2015-09-10 11:00:00,32.3,32.35,32.29,32.31,217806.0,21.5184,21.5517,21.5117,21.525,217806.0
2015-09-10 11:05:00,32.31,32.36,32.29,32.29,258142.0,21.525,21.5583,21.5117,21.5117,258142.0
2015-09-10 11:10:00,32.29,32.33,32.28,32.29,181981.0,21.5117,21.5384,21.505,21.5117,181981.0
2015-09-10 11:15:00,32.29,32.31,32.21,32.22,205490.0,21.5117,21.525,21.4584,21.4651,205490.0
2015-09-10 11:20:00,32.22,32.34,32.21,32.34,586954.0,21.4651,21.545,21.4584,21.545,586954.0
2015-09-10 11:25:00,32.33,32.39,32.3,32.37,305682.0,21.5384,21.5783,21.5184,21.565,305682.0
2015-09-10 11:30:00,32.37,32.42,32.36,32.38,273816.0,21.565,21.5983,21.5583,21.5717,273816.0
2015-09-10 11:35:00,32.39,32.48,32.37,32.46,177504.0,21.5783,21.6383,21.565,21.625,177504.0
2015-09-10 11:40:00,32.46,32.5,32.44,32.5,229100.0,21.625,21.6516,21.6116,21.6516,229100.0
2015-09-10 11:45:00,32.5,32.5,32.43,32.45,265839.0,21.6516,21.6516,21.605,21.6183,265839.0
2015-09-10 11:50:00,32.44,32.49,32.41,32.48,285555.0,21.6116,21.6449,21.5916,21.6383,285555.0
2015-09-10 11:55:00,32.48,32.5,32.43,32.46,208347.0,21.6383,21.6516,21.605,21.625,208347.0
2015-09-10 12:00:00,32.46,32.49,32.43,32.48,219123.0,21.625,21.6449,21.605,21.6383,219123.0
2015-09-10 12:05:00,32.48,32.56,32.44,32.55,245297.0,21.6383,21.6916,21.6116,21.6849,245297.0
2015-09-10 12:10:00,32.56,32.57,32.5,32.53,165188.0,21.6916,21.6982,21.6516,21.6716,165188.0
2015-09-10 12:15:00,32.52,32.56,32.49,32.5,303455.0,21.6649,21.6916,21.6449,21.6516,303455.0
2015-09-10 12:20:00,32.5,32.55,32.49,32.52,147395.0,21.6516,21.6849,21.6449,21.6649,147395.0
2015-09-10 12:25:00,32.52,32.52,32.49,32.51,337328.0,21.6649,21.6649,21.6449,21.6583,337328.0
2015-09-10 12:30:00,32.51,32.54,32.47,32.52,253052.0,21.6583,21.6783,21.6316,21.6649,253052.0
2015-09-10 12:35:00,32.52,32.56,32.52,32.55,140837.0,21.6649,21.6916,21.6649,21.6849,140837.0
2015-09-10 12:40:00,32.55,32.55,32.49,32.52,137345.0,21.6849,21.6849,21.6449,21.6649,137345.0
2015-09-10 12:45:00,32.53,32.56,32.47,32.54,354219.0,21.6716,21.6916,21.6316,21.6783,354219.0
2015-09-10 12:50:00,32.54,32.56,32.5,32.55,186808.0,21.6783,21.6916,21.6516,21.6849,186808.0
2015-09-10 12:55:00,32.55,32.56,32.5,32.52,230843.0,21.6849,21.6916,21.6516,21.6649,230843.0
2015-09-10 13:00:00,32.52,32.53,32.46,32.48,246857.0,21.6649,21.6716,21.625,21.6383,246857.0
2015-09-10 13:05:00,32.48,32.53,32.47,32.49,134267.0,21.6383,21.6716,21.6316,21.6449,134267.0
2015-09-10 13:10:00,32.5,32.54,32.48,32.48,173821.0,21.6516,21.6783,21.6383,21.6383,173821.0
2015-09-10 13:15:00,32.49,32.53,32.48,32.53,146730.0,21.6449,21.6716,21.6383,21.6716,146730.0
2015-09-10 13:20:00,32.53,32.61,32.52,32.6,1186131.0,21.6716,21.7249,21.6649,21.7182,1186131.0
2015-09-10 13:25:00,32.59,32.69,32.58,32.69,262871.0,21.7116,21.7782,21.7049,21.7782,262871.0
2015-09-10 13:30:00,32.68,32.71,32.64,32.68,145868.0,21.7715,21.7915,21.7449,21.7715,145868.0
2015-09-10 13:35:00,32.69,32.79,32.66,32.75,399514.0,21.7782,21.8448,21.7582,21.8182,399514.0
2015-09-10 13:40:00,32.75,32.77,32.7,32.72,213968.0,21.8182,21.8315,21.7848,21.7982,213968.0
2015-09-10 13:45:00,32.72,32.74,32.66,32.74,197308.0,21.7982,21.8115,21.7582,21.8115,197308.0
2015-09-10 13:50:00,32.74,32.76,32.67,32.68,212474.0,21.8115,21.8248,21.7649,21.7715,212474.0
2015-09-10 13:55:00,32.68,32.71,32.67,32.7,162134.0,21.7715,21.7915,21.7649,21.7848,162134.0
2015-09-10 14:00:00,32.7,32.75,32.67,32.71,186087.0,21.7848,21.8182,21.7649,21.7915,186087.0
2015-09-10 14:05:00,32.7,32.73,32.68,32.68,88314.0,21.7848,21.8048,21.7715,21.7715,88314.0
2015-09-10 14:10:00,32.69,32.74,32.69,32.73,155178.0,21.7782,21.8115,21.7782,21.8048,155178.0
2015-09-10 14:15:00,32.73,32.73,32.68,32.7,125456.0,21.8048,21.8048,21.7715,21.7848,125456.0
2015-09-10 14:20:00,32.7,32.73,32.67,32.71,212140.0,21.7848,21.8048,21.7649,21.7915,212140.0
2015-09-10 14:25:00,32.71,32.74,32.7,32.74,154483.0,21.7915,21.8115,21.7848,21.8115,154483.0
2015-09-10 14:30:00,32.73,32.76,32.71,32.72,173253.0,21.8048,21.8248,21.7915,21.7982,173253.0
2015-09-10 14:35:00,32.72,32.72,32.69,32.7,135362.0,21.7982,21.7982,21.7782,21.7848,135362.0
2015-09-10 14:40:00,32.7,32.74,32.7,32.72,150794.0,21.7848,21.8115,21.7848,21.7982,150794.0
2015-09-10 14:45:00,32.72,32.72,32.65,32.66,212337.0,21.7982,21.7982,21.7515,21.7582,212337.0
2015-09-10 14:50:00,32.66,32.67,32.63,32.67,349503.0,21.7582,21.7649,21.7382,21.7649,349503.0
2015-09-10 14:55:00,32.66,32.68,32.6,32.61,262578.0,21.7582,21.7715,21.7182,21.7249,262578.0
2015-09-10 15:00:00,32.6,32.63,32.52,32.55,470757.0,21.7182,21.7382,21.6649,21.6849,470757.0
2015-09-10 15:05:00,32.55,32.61,32.54,32.6,303673.0,21.6849,21.7249,21.6783,21.7182,303673.0
2015-09-10 15:10:00,32.6,32.62,32.58,32.62,370156.0,21.7182,21.7315,21.7049,21.7315,370156.0
2015-09-10 15:15:00,32.61,32.67,32.58,32.59,336512.0,21.7249,21.7649,21.7049,21.7116,336512.0
2015-09-10 15:20:00,32.59,32.65,32.56,32.58,690840.0,21.7116,21.7515,21.6916,21.7049,690840.0
2015-09-10 15:25:00,32.58,32.61,32.52,32.58,433139.0,21.7049,21.7249,21.6649,21.7049,433139.0
2015-09-10 15:30:00,32.57,32.58,32.48,32.52,487975.0,21.6982,21.7049,21.6383,21.6649,487975.0
2015-09-10 15:35:00,32.52,32.56,32.46,32.52,542973.0,21.6649,21.6916,21.625,21.6649,542973.0
2015-09-10 15:40:00,32.52,32.53,32.43,32.51,545017.0,21.6649,21.6716,21.605,21.6583,545017.0
2015-09-10 15:45:00,32.51,32.6,32.48,32.58,1055801.0,21.6583,21.7182,21.6383,21.7049,1055801.0
2015-09-10 15:50:00,32.57,32.61,32.52,32.6,789027.0,21.6982,21.7249,21.6649,21.7182,789027.0
2015-09-10 15:55:00,32.6,32.67,32.59,32.62,2010552.0,21.7182,21.7649,21.7116,21.7315,2010552.0
2015-09-11 09:30:00,32.57,32.58,32.47,32.5,446582.0,21.6982,21.7049,21.6316,21.6516,446582.0
2015-09-11 09:35:00,32.48,32.5,32.43,32.48,362569.0,21.6383,21.6516,21.605,21.6383,362569.0
2015-09-11 09:40:00,32.47,32.51,32.44,32.48,345014.0,21.6316,21.6583,21.6116,21.6383,345014.0
2015-09-11 09:45:00,32.49,32.5,32.37,32.38,394005.0,21.6449,21.6516,21.565,21.5717,394005.0
2015-09-11 09:50:00,32.39,32.47,32.37,32.42,406013.0,21.5783,21.6316,21.565,21.5983,406013.0
2015-09-11 09:55:00,32.42,32.51,32.4,32.44,355095.0,21.5983,21.6583,21.585,21.6116,355095.0
2015-09-11 10:00:00,32.43,32.45,32.37,32.41,122081.0,21.605,21.6183,21.565,21.5916,122081.0
2015-09-11 10:05:00,32.41,32.49,32.35,32.48,991362.0,21.5916,21.6449,21.5517,21.6383,991362.0
2015-09-11 10:10:00,32.48,32.5,32.44,32.46,171561.0,21.6383,21.6516,21.6116,21.625,171561.0
2015-09-11 10:15:00,32.47,32.54,32.44,32.52,168592.0,21.6316,21.6783,21.6116,21.6649,168592.0
2015-09-11 10:20:00,32.53,32.55,32.52,32.54,130022.0,21.6716,21.6849,21.6649,21.6783,130022.0
2015-09-11 10:25:00,32.54,32.56,32.49,32.51,183804.0,21.6783,21.6916,21.6449,21.6583,183804.0
2015-09-11 10:30:00,32.51,32.54,32.49,32.52,161872.0,21.6583,21.6783,21.6449,21.6649,161872.0
2015-09-11 10:35:00,32.52,32.53,32.46,32.5,192098.0,21.6649,21.6716,21.625,21.6516,192098.0
2015-09-11 10:40:00,32.5,32.58,32.5,32.58,253408.0,21.6516,21.7049,21.6516,21.7049,253408.0
2015-09-11 10:45:00,32.58,32.62,32.57,32.62,240699.0,21.7049,21.7315,21.6982,21.7315,240699.0
2015-09-11 10:50:00,32.61,32.63,32.59,32.59,174826.0,21.7249,21.7382,21.7116,21.7116,174826.0
2015-09-11 10:55:00,32.59,32.62,32.56,32.61,148659.0,21.7116,21.7315,21.6916,21.7249,148659.0
2015-09-11 11:00:00,32.62,32.67,32.6,32.66,204556.0,21.7315,21.7649,21.7182,21.7582,204556.0
2015-09-11 11:05:00,32.66,32.74,32.65,32.73,268879.0,21.7582,21.8115,21.7515,21.8048,268879.0
2015-09-11 11:10:00,32.73,32.76,32.7,32.74,289972.0,21.8048,21.8248,21.7848,21.8115,289972.0
2015-09-11 11:15:00,32.75,32.75,32.68,32.75,230507.0,21.8182,21.8182,21.7715,21.8182,230507.0
2015-09-11 11:20:00,32.76,32.78,32.72,32.78,148348.0,21.8248,21.8381,21.7982,21.8381,148348.0
2015-09-11 11:25:00,32.78,32.87,32.76,32.86,362658.0,21.8381,21.8981,21.8248,21.8914,362658.0
2015-09-11 11:30:00,32.85,32.87,32.73,32.75,203439.0,21.8848,21.8981,21.8048,21.8182,203439.0
2015-09-11 11:35:00,32.75,32.82,32.72,32.8,161796.0,21.8182,21.8648,21.7982,21.8515,161796.0
2015-09-11 11:40:00,32.79,32.81,32.76,32.8,123613.0,21.8448,21.8581,21.8248,21.8515,123613.0
2015-09-11 11:45:00,32.8,32.81,32.76,32.79,140352.0,21.8515,21.8581,21.8248,21.8448,140352.0
2015-09-11 11:50:00,32.79,32.92,32.78,32.88,268820.0,21.8448,21.9314,21.8381,21.9048,268820.0
2015-09-11 11:55:00,32.88,32.92,32.86,32.91,264173.0,21.9048,21.9314,21.8914,21.9247,264173.0
2015-09-11 12:00:00,32.91,32.97,32.9,32.93,330413.0,21.9247,21.9647,21.9181,21.9381,330413.0
2015-09-11 12:05:00,32.93,32.98,32.92,32.96,303635.0,21.9381,21.9714,21.9314,21.9581,303635.0
2015-09-11 12:10:00,32.96,32.99,32.95,32.96,214672.0,21.9581,21.978,21.9514,21.9581,214672.0
2015-09-11 12:15:00,32.96,32.98,32.93,32.96,201567.0,21.9581,21.9714,21.9381,21.9581,201567.0
2015-09-11 12:20:00,32.96,32.98,32.94,32.97,143616.0,21.9581,21.9714,21.9447,21.9647,143616.0
2015-09-11 12:25:00,32.97,32.98,32.92,32.93,234469.0,21.9647,21.9714,21.9314,21.9381,234469.0
2015-09-11 12:30:00,32.92,32.93,32.88,32.88,200389.0,21.9314,21.9381,21.9048,21.9048,200389.0
2015-09-11 12:35:00,32.89,32.9,32.83,32.83,149197.0,21.9114,21.9181,21.8715,21.8715,149197.0
2015-09-11 12:40:00,32.84,32.85,32.81,32.85,215077.0,21.8781,21.8848,21.8581,21.8848,215077.0
2015-09-11 12:45:00,32.85,32.86,32.83,32.85,204563.0,21.8848,21.8914,21.8715,21.8848,204563.0
2015-09-11 12:50:00,32.85,32.85,32.81,32.82,266234.0,21.8848,21.8848,21.8581,21.8648,266234.0
2015-09-11 12:55:00,32.82,32.85,32.8,32.82,490102.0,21.8648,21.8848,21.8515,21.8648,490102.0
2015-09-11 13:00:00,32.83,32.83,32.78,32.78,332459.0,21.8715,21.8715,21.8381,21.8381,332459.0
2015-09-11 13:05:00,32.79,32.81,32.76,32.78,253837.0,21.8448,21.8581,21.8248,21.8381,253837.0
2015-09-11 13:10:00,32.77,32.79,32.76,32.78,171699.0,21.8315,21.8448,21.8248,21.8381,171699.0
2015-09-11 13:15:00,32.79,32.79,32.75,32.76,109132.0,21.8448,21.8448,21.8182,21.8248,109132.0
2015-09-11 13:20:00,32.76,32.76,32.72,32.73,184144.0,21.8248,21.8248,21.7982,21.8048,184144.0
2015-09-11 13:25:00,32.73,32.78,32.72,32.75,256666.0,21.8048,21.8381,21.7982,21.8182,256666.0
2015-09-11 13:30:00,32.75,32.77,32.72,32.74,162936.0,21.8182,21.8315,21.7982,21.8115,162936.0
2015-09-11 13:35:00,32.74,32.77,32.71,32.76,183902.0,21.8115,21.8315,21.7915,21.8248,183902.0
2015-09-11 13:40:00,32.76,32.8,32.74,32.8,108437.0,21.8248,21.8515,21.8115,21.8515,108437.0
2015-09-11 13:45:00,32.8,32.8,32.76,32.79,179961.0,21.8515,21.8515,21.8248,21.8448,179961.0
2015-09-11 13:50:00,32.79,32.8,32.76,32.8,86122.0,21.8448,21.8515,21.8248,21.8515,86122.0
2015-09-11 13:55:00,32.8,32.81,32.74,32.75,104939.0,21.8515,21.8581,21.8115,21.8182,104939.0
2015-09-11 14:00:00,32.75,32.75,32.7,32.73,76770.0,21.8182,21.8182,21.7848,21.8048,76770.0
2015-09-11 14:05:00,32.73,32.74,32.7,32.73,94614.0,21.8048,21.8115,21.7848,21.8048,94614.0
2015-09-11 14:10:00,32.73,32.77,32.72,32.73,88275.0,21.8048,21.8315,21.7982,21.8048,88275.0
2015-09-11 14:15:00,32.73,32.76,32.72,32.75,54304.0,21.8048,21.8248,21.7982,21.8182,54304.0
2015-09-11 14:20:00,32.75,32.8,32.74,32.78,96971.0,21.8182,21.8515,21.8115,21.8381,96971.0
2015-09-11 14:25:00,32.79,32.8,32.76,32.77,80783.0,21.8448,21.8515,21.8248,21.8315,80783.0
2015-09-11 14:30:00,32.77,32.81,32.77,32.79,269575.0,21.8315,21.8581,21.8315,21.8448,269575.0
2015-09-11 14:35:00,32.79,32.82,32.78,32.79,125009.0,21.8448,21.8648,21.8381,21.8448,125009.0
2015-09-11 14:40:00,32.79,32.81,32.77,32.79,110303.0,21.8448,21.8581,21.8315,21.8448,110303.0
2015-09-11 14:45:00,32.79,32.81,32.77,32.79,110811.0,21.8448,21.8581,21.8315,21.8448,110811.0
2015-09-11 14:50:00,32.8,32.81,32.74,32.79,138492.0,21.8515,21.8581,21.8115,21.8448,138492.0
2015-09-11 14:55:00,32.79,32.79,32.75,32.77,149289.0,21.8448,21.8448,21.8182,21.8315,149289.0
2015-09-11 15:00:00,32.77,32.81,32.75,32.79,197811.0,21.8315,21.8581,21.8182,21.8448,197811.0
2015-09-11 15:05:00,32.78,32.82,32.77,32.77,223414.0,21.8381,21.8648,21.8315,21.8315,223414.0
2015-09-11 15:10:00,32.78,32.84,32.78,32.83,254517.0,21.8381,21.8781,21.8381,21.8715,254517.0
2015-09-11 15:15:00,32.84,32.87,32.82,32.83,140151.0,21.8781,21.8981,21.8648,21.8715,140151.0
2015-09-11 15:20:00,32.82,32.83,32.78,32.8,155339.0,21.8648,21.8715,21.8381,21.8515,155339.0
2015-09-11 15:25:00,32.81,32.82,32.78,32.82,130184.0,21.8581,21.8648,21.8381,21.8648,130184.0
2015-09-11 15:30:00,32.82,32.82,32.77,32.79,285836.0,21.8648,21.8648,21.8315,21.8448,285836.0
2015-09-11 15:35:00,32.79,32.84,32.78,32.84,219708.0,21.8448,21.8781,21.8381,21.8781,219708.0
2015-09-11 15:40:00,32.84,32.84,32.79,32.82,371553.0,21.8781,21.8781,21.8448,21.8648,371553.0
2015-09-11 15:45:00,32.82,32.84,32.8,32.81,419229.0,21.8648,21.8781,21.8515,21.8581,419229.0
2015-09-11 15:50:00,32.82,32.92,32.81,32.91,787913.0,21.8648,21.9314,21.8581,21.9247,787913.0
2015-09-11 15:55:00,32.92,32.98,32.9,32.96,1474292.0,21.9314,21.9714,21.9181,21.9581,1474292.0
2015-09-14 09:30:00,32.94,33.04,32.93,33.04,847409.0,21.9447,22.0114,21.9381,22.0114,847409.0
2015-09-14 09:35:00,33.04,33.04,32.88,32.93,400012.0,22.0114,22.0114,21.9048,21.9381,400012.0
2015-09-14 09:40:00,32.93,32.93,32.88,32.88,319055.0,21.9381,21.9381,21.9048,21.9048,319055.0
2015-09-14 09:45:00,32.87,32.88,32.77,32.81,513291.0,21.8981,21.9048,21.8315,21.8581,513291.0
2015-09-14 09:50:00,32.81,32.88,32.77,32.88,181699.0,21.8581,21.9048,21.8315,21.9048,181699.0
2015-09-14 09:55:00,32.88,32.92,32.85,32.87,136398.0,21.9048,21.9314,21.8848,21.8981,136398.0
2015-09-14 10:00:00,32.87,32.92,32.85,32.88,67313.0,21.8981,21.9314,21.8848,21.9048,67313.0
2015-09-14 10:05:00,32.88,32.91,32.85,32.89,210152.0,21.9048,21.9247,21.8848,21.9114,210152.0
2015-09-14 10:10:00,32.89,32.95,32.88,32.93,151394.0,21.9114,21.9514,21.9048,21.9381,151394.0
2015-09-14 10:15:00,32.93,32.97,32.91,32.93,128065.0,21.9381,21.9647,21.9247,21.9381,128065.0
2015-09-14 10:20:00,32.93,32.94,32.88,32.91,140773.0,21.9381,21.9447,21.9048,21.9247,140773.0
2015-09-14 10:25:00,32.92,32.93,32.87,32.89,163911.0,21.9314,21.9381,21.8981,21.9114,163911.0
2015-09-14 10:30:00,32.89,32.94,32.88,32.92,177164.0,21.9114,21.9447,21.9048,21.9314,177164.0
2015-09-14 10:35:00,32.91,32.95,32.88,32.94,100028.0,21.9247,21.9514,21.9048,21.9447,100028.0
2015-09-14 10:40:00,32.93,32.95,32.89,32.9,172543.0,21.9381,21.9514,21.9114,21.9181,172543.0
2015-09-14 10:45:00,32.91,32.92,32.88,32.9,146931.0,21.9247,21.9314,21.9048,21.9181,146931.0
2015-09-14 10:50:00,32.89,32.91,32.82,32.82,307956.0,21.9114,21.9247,21.8648,21.8648,307956.0
2015-09-14 10:55:00,32.83,32.83,32.79,32.81,95866.0,21.8715,21.8715,21.8448,21.8581,95866.0
2015-09-14 11:00:00,32.8,32.82,32.78,32.8,79195.0,21.8515,21.8648,21.8381,21.8515,79195.0
2015-09-14 11:05:00,32.81,32.83,32.79,32.79,82950.0,21.8581,21.8715,21.8448,21.8448,82950.0
2015-09-14 11:10:00,32.8,32.8,32.75,32.77,104410.0,21.8515,21.8515,21.8182,21.8315,104410.0
2015-09-14 11:15:00,32.77,32.78,32.74,32.76,143127.0,21.8315,21.8381,21.8115,21.8248,143127.0
2015-09-14 11:20:00,32.77,32.79,32.73,32.74,89752.0,21.8315,21.8448,21.8048,21.8115,89752.0
2015-09-14 11:25:00,32.74,32.75,32.71,32.73,125796.0,21.8115,21.8182,21.7915,21.8048,125796.0
2015-09-14 11:30:00,32.72,32.72,32.67,32.68,97513.0,21.7982,21.7982,21.7649,21.7715,97513.0
2015-09-14 11:35:00,32.68,32.7,32.67,32.69,134619.0,21.7715,21.7848,21.7649,21.7782,134619.0
2015-09-14 11:40:00,32.69,32.72,32.67,32.68,132953.0,21.7782,21.7982,21.7649,21.7715,132953.0
2015-09-14 11:45:00,32.68,32.7,32.65,32.7,143586.0,21.7715,21.7848,21.7515,21.7848,143586.0
2015-09-14 11:50:00,32.7,32.75,32.68,32.73,145812.0,21.7848,21.8182,21.7715,21.8048,145812.0
2015-09-14 11:55:00,32.73,32.74,32.68,32.7,102471.0,21.8048,21.8115,21.7715,21.7848,102471.0
2015-09-14 12:00:00,32.7,32.72,32.68,32.7,118833.0,21.7848,21.7982,21.7715,21.7848,118833.0
2015-09-14 12:05:00,32.69,32.7,32.65,32.67,71461.0,21.7782,21.7848,21.7515,21.7649,71461.0
2015-09-14 12:10:00,32.66,32.67,32.62,32.64,126422.0,21.7582,21.7649,21.7315,21.7449,126422.0
2015-09-14 12:15:00,32.64,32.66,32.64,32.64,69606.0,21.7449,21.7582,21.7449,21.7449,69606.0
2015-09-14 12:20:00,32.64,32.68,32.63,32.67,113890.0,21.7449,21.7715,21.7382,21.7649,113890.0
2015-09-14 12:25:00,32.68,32.69,32.64,32.66,107514.0,21.7715,21.7782,21.7449,21.7582,107514.0
2015-09-14 12:30:00,32.66,32.69,32.64,32.68,96399.0,21.7582,21.7782,21.7449,21.7715,96399.0
2015-09-14 12:35:00,32.68,32.69,32.63,32.64,116817.0,21.7715,21.7782,21.7382,21.7449,116817.0
2015-09-14 12:40:00,32.64,32.65,32.6,32.6,136693.0,21.7449,21.7515,21.7182,21.7182,136693.0
2015-09-14 12:45:00,32.6,32.6,32.58,32.59,76680.0,21.7182,21.7182,21.7049,21.7116,76680.0
2015-09-14 12:50:00,32.59,32.62,32.57,32.59,102965.0,21.7116,21.7315,21.6982,21.7116,102965.0
2015-09-14 12:55:00,32.59,32.64,32.59,32.62,89919.0,21.7116,21.7449,21.7116,21.7315,89919.0
2015-09-14 13:00:00,32.61,32.62,32.58,32.59,127060.0,21.7249,21.7315,21.7049,21.7116,127060.0
2015-09-14 13:05:00,32.59,32.61,32.59,32.59,73854.0,21.7116,21.7249,21.7116,21.7116,73854.0
2015-09-14 13:10:00,32.59,32.62,32.58,32.59,86063.0,21.7116,21.7315,21.7049,21.7116,86063.0
2015-09-14 13:15:00,32.59,32.62,32.58,32.62,109210.0,21.7116,21.7315,21.7049,21.7315,109210.0
2015-09-14 13:20:00,32.62,32.62,32.59,32.59,99051.0,21.7315,21.7315,21.7116,21.7116,99051.0
2015-09-14 13:25:00,32.59,32.59,32.58,32.59,63795.0,21.7116,21.7116,21.7049,21.7116,63795.0
2015-09-14 13:30:00,32.59,32.63,32.58,32.62,126803.0,21.7116,21.7382,21.7049,21.7315,126803.0
2015-09-14 13:35:00,32.62,32.66,32.62,32.65,237329.0,21.7315,21.7582,21.7315,21.7515,237329.0
2015-09-14 13:40:00,32.65,32.71,32.64,32.7,169107.0,21.7515,21.7915,21.7449,21.7848,169107.0
2015-09-14 13:45:00,32.7,32.71,32.68,32.7,246483.0,21.7848,21.7915,21.7715,21.7848,246483.0
2015-09-14 13:50:00,32.71,32.71,32.67,32.68,115927.0,21.7915,21.7915,21.7649,21.7715,115927.0
2015-09-14 13:55:00,32.68,32.72,32.66,32.71,135250.0,21.7715,21.7982,21.7582,21.7915,135250.0
2015-09-14 14:00:00,32.71,32.71,32.64,32.65,127879.0,21.7915,21.7915,21.7449,21.7515,127879.0
2015-09-14 14:05:00,32.65,32.66,32.63,32.65,104611.0,21.7515,21.7582,21.7382,21.7515,104611.0
2015-09-14 14:10:00,32.65,32.67,32.63,32.64,68898.0,21.7515,21.7649,21.7382,21.7449,68898.0
2015-09-14 14:15:00,32.64,32.65,32.62,32.64,91459.0,21.7449,21.7515,21.7315,21.7449,91459.0
2015-09-14 14:20:00,32.64,32.66,32.61,32.61,113448.0,21.7449,21.7582,21.7249,21.7249,113448.0
2015-09-14 14:25:00,32.62,32.65,32.61,32.62,172574.0,21.7315,21.7515,21.7249,21.7315,172574.0
2015-09-14 14:30:00,32.63,32.63,32.6,32.62,153226.0,21.7382,21.7382,21.7182,21.7315,153226.0
2015-09-14 14:35:00,32.63,32.66,32.62,32.64,47708.0,21.7382,21.7582,21.7315,21.7449,47708.0
2015-09-14 14:40:00,32.64,32.65,32.62,32.62,42820.0,21.7449,21.7515,21.7315,21.7315,42820.0
2015-09-14 14:45:00,32.62,32.66,32.62,32.64,328420.0,21.7315,21.7582,21.7315,21.7449,328420.0
2015-09-14 14:50:00,32.63,32.66,32.61,32.66,139266.0,21.7382,21.7582,21.7249,21.7582,139266.0
2015-09-14 14:55:00,32.66,32.72,32.65,32.68,144832.0,21.7582,21.7982,21.7515,21.7715,144832.0
2015-09-14 15:00:00,32.69,32.69,32.65,32.66,92648.0,21.7782,21.7782,21.7515,21.7582,92648.0
2015-09-14 15:05:00,32.66,32.66,32.63,32.66,455095.0,21.7582,21.7582,21.7382,21.7582,455095.0
2015-09-14 15:10:00,32.66,32.71,32.65,32.7,180936.0,21.7582,21.7915,21.7515,21.7848,180936.0
2015-09-14 15:15:00,32.7,32.74,32.69,32.71,198477.0,21.7848,21.8115,21.7782,21.7915,198477.0
2015-09-14 15:20:00,32.7,32.74,32.68,32.72,151287.0,21.7848,21.8115,21.7715,21.7982,151287.0
2015-09-14 15:25:00,32.72,32.72,32.67,32.68,106367.0,21.7982,21.7982,21.7649,21.7715,106367.0
2015-09-14 15:30:00,32.68,32.7,32.66,32.69,261394.0,21.7715,21.7848,21.7582,21.7782,261394.0
2015-09-14 15:35:00,32.69,32.69,32.64,32.65,268605.0,21.7782,21.7782,21.7449,21.7515,268605.0
2015-09-14 15:40:00,32.65,32.66,32.63,32.66,299352.0,21.7515,21.7582,21.7382,21.7582,299352.0
2015-09-14 15:45:00,32.66,32.69,32.64,32.64,330733.0,21.7582,21.7782,21.7449,21.7449,330733.0
2015-09-14 15:50:00,32.65,32.69,32.63,32.63,419475.0,21.7515,21.7782,21.7382,21.7382,419475.0
2015-09-14 15:55:00,32.64,32.73,32.63,32.72,864582.0,21.7449,21.8048,21.7382,21.7982,864582.0
2015-09-15 09:30:00,32.95,33.01,32.9,32.94,743788.0,21.9514,21.9914,21.9181,21.9447,743788.0
2015-09-15 09:35:00,32.93,32.96,32.9,32.95,268037.0,21.9381,21.9581,21.9181,21.9514,268037.0
2015-09-15 09:40:00,32.94,32.96,32.86,32.92,274991.0,21.9447,21.9581,21.8914,21.9314,274991.0
2015-09-15 09:45:00,32.92,32.93,32.88,32.91,257787.0,21.9314,21.9381,21.9048,21.9247,257787.0
2015-09-15 09:50:00,32.91,32.95,32.87,32.94,248037.0,21.9247,21.9514,21.8981,21.9447,248037.0
2015-09-15 09:55:00,32.94,32.96,32.9,32.9,131312.0,21.9447,21.9581,21.9181,21.9181,131312.0
2015-09-15 10:00:00,32.91,32.92,32.81,32.82,175924.0,21.9247,21.9314,21.8581,21.8648,175924.0
2015-09-15 10:05:00,32.82,32.9,32.81,32.86,122322.0,21.8648,21.9181,21.8581,21.8914,122322.0
2015-09-15 10:10:00,32.87,32.91,32.86,32.88,188965.0,21.8981,21.9247,21.8914,21.9048,188965.0
2015-09-15 10:15:00,32.89,32.9,32.87,32.89,162389.0,21.9114,21.9181,21.8981,21.9114,162389.0
2015-09-15 10:20:00,32.89,32.97,32.89,32.91,402868.0,21.9114,21.9647,21.9114,21.9247,402868.0
2015-09-15 10:25:00,32.92,32.94,32.89,32.93,315201.0,21.9314,21.9447,21.9114,21.9381,315201.0
2015-09-15 10:30:00,32.93,33.06,32.92,33.01,319430.0,21.9381,22.0247,21.9314,21.9914,319430.0
2015-09-15 10:35:00,33.01,33.03,32.97,32.98,225430.0,21.9914,22.0047,21.9647,21.9714,225430.0
2015-09-15 10:40:00,32.98,33.13,32.97,33.13,325414.0,21.9714,22.0713,21.9647,22.0713,325414.0
2015-09-15 10:45:00,33.14,33.18,33.09,33.1,238367.0,22.078,22.1046,22.0447,22.0513,238367.0
2015-09-15 10:50:00,33.1,33.11,33.06,33.08,132226.0,22.0513,22.058,22.0247,22.038,132226.0
2015-09-15 10:55:00,33.08,33.11,33.07,33.09,221326.0,22.038,22.058,22.0313,22.0447,221326.0
2015-09-15 11:00:00,33.09,33.12,33.07,33.09,190938.0,22.0447,22.0647,22.0313,22.0447,190938.0
2015-09-15 11:05:00,33.09,33.1,33.03,33.05,207817.0,22.0447,22.0513,22.0047,22.018,207817.0
2015-09-15 11:10:00,33.05,33.06,33.02,33.05,91547.0,22.018,22.0247,21.998,22.018,91547.0
2015-09-15 11:15:00,33.04,33.06,33.0,33.01,116732.0,22.0114,22.0247,21.9847,21.9914,116732.0
2015-09-15 11:20:00,33.0,33.02,32.99,33.01,236555.0,21.9847,21.998,21.978,21.9914,236555.0
2015-09-15 11:25:00,33.01,33.04,33.0,33.02,141306.0,21.9914,22.0114,21.9847,21.998,141306.0
2015-09-15 11:30:00,33.03,33.04,32.99,33.0,241993.0,22.0047,22.0114,21.978,21.9847,241993.0
2015-09-15 11:35:00,33.0,33.02,32.99,33.0,121607.0,21.9847,21.998,21.978,21.9847,121607.0
2015-09-15 11:40:00,33.0,33.02,32.99,33.01,102875.0,21.9847,21.998,21.978,21.9914,102875.0
2015-09-15 11:45:00,33.01,33.05,33.0,33.05,1099998.0,21.9914,22.018,21.9847,22.018,1099998.0
2015-09-15 11:50:00,33.04,33.08,33.02,33.03,99736.0,22.0114,22.038,21.998,22.0047,99736.0
2015-09-15 11:55:00,33.03,33.05,33.01,33.04,61597.0,22.0047,22.018,21.9914,22.0114,61597.0
2015-09-15 12:00:00,33.04,33.07,33.02,33.02,393487.0,22.0114,22.0313,21.998,21.998,393487.0
2015-09-15 12:05:00,33.03,33.05,33.01,33.05,156490.0,22.0047,22.018,21.9914,22.018,156490.0
2015-09-15 12:10:00,33.05,33.1,33.04,33.09,446290.0,22.018,22.0513,22.0114,22.0447,446290.0
2015-09-15 12:15:00,33.1,33.13,33.09,33.1,99189.0,22.0513,22.0713,22.0447,22.0513,99189.0
2015-09-15 12:20:00,33.1,33.12,33.09,33.11,104884.0,22.0513,22.0647,22.0447,22.058,104884.0
2015-09-15 12:25:00,33.11,33.12,33.08,33.09,140264.0,22.058,22.0647,22.038,22.0447,140264.0
2015-09-15 12:30:00,33.09,33.13,33.08,33.11,133395.0,22.0447,22.0713,22.038,22.058,133395.0
2015-09-15 12:35:00,33.12,33.13,33.1,33.12,134102.0,22.0647,22.0713,22.0513,22.0647,134102.0
2015-09-15 12:40:00,33.13,33.14,33.09,33.1,226843.0,22.0713,22.078,22.0447,22.0513,226843.0
2015-09-15 12:45:00,33.09,33.11,33.09,33.11,84139.0,22.0447,22.058,22.0447,22.058,84139.0
2015-09-15 12:50:00,33.11,33.12,33.09,33.11,71306.0,22.058,22.0647,22.0447,22.058,71306.0
2015-09-15 12:55:00,33.11,33.12,33.08,33.09,55408.0,22.058,22.0647,22.038,22.0447,55408.0
2015-09-15 13:00:00,33.08,33.09,33.07,33.09,66857.0,22.038,22.0447,22.0313,22.0447,66857.0
2015-09-15 13:05:00,33.09,33.1,33.07,33.08,67566.0,22.0447,22.0513,22.0313,22.038,67566.0
2015-09-15 13:10:00,33.08,33.11,33.05,33.11,71382.0,22.038,22.058,22.018,22.058,71382.0
2015-09-15 13:15:00,33.11,33.15,33.1,33.13,136224.0,22.058,22.0846,22.0513,22.0713,136224.0
2015-09-15 13:20:00,33.14,33.15,33.13,33.14,104814.0,22.078,22.0846,22.0713,22.078,104814.0
2015-09-15 13:25:00,33.13,33.21,33.13,33.19,322133.0,22.0713,22.1246,22.0713,22.1113,322133.0
2015-09-15 13:30:00,33.19,33.24,33.18,33.19,272604.0,22.1113,22.1446,22.1046,22.1113,272604.0
2015-09-15 13:35:00,33.19,33.23,33.18,33.2,132046.0,22.1113,22.1379,22.1046,22.1179,132046.0
2015-09-15 13:40:00,33.2,33.23,33.2,33.2,153914.0,22.1179,22.1379,22.1179,22.1179,153914.0
2015-09-15 13:45:00,33.2,33.22,33.18,33.18,108834.0,22.1179,22.1313,22.1046,22.1046,108834.0
2015-09-15 13:50:00,33.18,33.2,33.14,33.18,346891.0,22.1046,22.1179,22.078,22.1046,346891.0
2015-09-15 13:55:00,33.19,33.19,33.17,33.17,84846.0,22.1113,22.1113,22.098,22.098,84846.0
2015-09-15 14:00:00,33.18,33.18,33.17,33.18,65003.0,22.1046,22.1046,22.098,22.1046,65003.0
2015-09-15 14:05:00,33.18,33.2,33.15,33.2,153270.0,22.1046,22.1179,22.0846,22.1179,153270.0
2015-09-15 14:10:00,33.2,33.25,33.19,33.19,273083.0,22.1179,22.1513,22.1113,22.1113,273083.0
2015-09-15 14:15:00,33.19,33.22,33.18,33.2,149034.0,22.1113,22.1313,22.1046,22.1179,149034.0
2015-09-15 14:20:00,33.2,33.2,33.15,33.2,234228.0,22.1179,22.1179,22.0846,22.1179,234228.0
2015-09-15 14:25:00,33.2,33.23,33.18,33.23,136895.0,22.1179,22.1379,22.1046,22.1379,136895.0
2015-09-15 14:30:00,33.22,33.24,33.21,33.24,236437.0,22.1313,22.1446,22.1246,22.1446,236437.0
2015-09-15 14:35:00,33.23,33.28,33.23,33.27,192881.0,22.1379,22.1712,22.1379,22.1646,192881.0
2015-09-15 14:40:00,33.27,33.29,33.25,33.26,165831.0,22.1646,22.1779,22.1513,22.1579,165831.0
2015-09-15 14:45:00,33.26,33.32,33.25,33.31,232825.0,22.1579,22.1979,22.1513,22.1912,232825.0
2015-09-15 14:50:00,33.31,33.33,33.27,33.31,138074.0,22.1912,22.2046,22.1646,22.1912,138074.0
2015-09-15 14:55:00,33.31,33.33,33.3,33.32,159023.0,22.1912,22.2046,22.1846,22.1979,159023.0
2015-09-15 15:00:00,33.31,33.35,33.28,33.3,266738.0,22.1912,22.2179,22.1712,22.1846,266738.0
2015-09-15 15:05:00,33.3,33.33,33.27,33.32,200406.0,22.1846,22.2046,22.1646,22.1979,200406.0
2015-09-15 15:10:00,33.31,33.33,33.29,33.29,153741.0,22.1912,22.2046,22.1779,22.1779,153741.0
2015-09-15 15:15:00,33.3,33.31,33.26,33.28,205274.0,22.1846,22.1912,22.1579,22.1712,205274.0
2015-09-15 15:20:00,33.29,33.29,33.22,33.22,237235.0,22.1779,22.1779,22.1313,22.1313,237235.0
2015-09-15 15:25:00,33.23,33.24,33.22,33.24,284552.0,22.1379,22.1446,22.1313,22.1446,284552.0
2015-09-15 15:30:00,33.24,33.26,33.21,33.23,270151.0,22.1446,22.1579,22.1246,22.1379,270151.0
2015-09-15 15:35:00,33.23,33.24,33.16,33.17,372865.0,22.1379,22.1446,22.0913,22.098,372865.0
2015-09-15 15:40:00,33.16,33.23,33.14,33.2,388263.0,22.0913,22.1379,22.078,22.1179,388263.0
2015-09-15 15:45:00,33.21,33.22,33.16,33.2,447663.0,22.1246,22.1313,22.0913,22.1179,447663.0
2015-09-15 15:50:00,33.2,33.21,33.17,33.17,561406.0,22.1179,22.1246,22.098,22.098,561406.0
2015-09-15 15:55:00,33.18,33.2,33.15,33.18,943763.0,22.1046,22.1179,22.0846,22.1046,943763.0
2015-09-16 09:30:00,32.98,33.18,32.98,33.16,499468.0,21.9714,22.1046,21.9714,22.0913,499468.0
2015-09-16 09:35:00,33.15,33.16,33.1,33.14,240052.0,22.0846,22.0913,22.0513,22.078,240052.0
2015-09-16 09:40:00,33.14,33.14,32.95,32.95,245395.0,22.078,22.078,21.9514,21.9514,245395.0
2015-09-16 09:45:00,32.95,32.98,32.9,32.93,467054.0,21.9514,21.9714,21.9181,21.9381,467054.0
2015-09-16 09:50:00,32.93,33.0,32.93,32.97,256863.0,21.9381,21.9847,21.9381,21.9647,256863.0
2015-09-16 09:55:00,32.96,32.99,32.94,32.97,163287.0,21.9581,21.978,21.9447,21.9647,163287.0
2015-09-16 10:00:00,32.97,32.98,32.84,32.85,481252.0,21.9647,21.9714,21.8781,21.8848,481252.0
2015-09-16 10:05:00,32.85,32.91,32.84,32.89,285262.0,21.8848,21.9247,21.8781,21.9114,285262.0
2015-09-16 10:10:00,32.88,32.91,32.87,32.88,297736.0,21.9048,21.9247,21.8981,21.9048,297736.0
2015-09-16 10:15:00,32.89,32.92,32.87,32.9,281639.0,21.9114,21.9314,21.8981,21.9181,281639.0
2015-09-16 10:20:00,32.9,32.91,32.82,32.82,228066.0,21.9181,21.9247,21.8648,21.8648,228066.0
2015-09-16 10:25:00,32.82,32.83,32.73,32.73,381407.0,21.8648,21.8715,21.8048,21.8048,381407.0
2015-09-16 10:30:00,32.73,32.8,32.73,32.77,350617.0,21.8048,21.8515,21.8048,21.8315,350617.0
2015-09-16 10:35:00,32.77,32.8,32.71,32.79,325618.0,21.8315,21.8515,21.7915,21.8448,325618.0
2015-09-16 10:40:00,32.8,32.81,32.71,32.72,331758.0,21.8515,21.8581,21.7915,21.7982,331758.0
2015-09-16 10:45:00,32.72,32.77,32.7,32.73,358899.0,21.7982,21.8315,21.7848,21.8048,358899.0
2015-09-16 10:50:00,32.73,32.77,32.71,32.76,265524.0,21.8048,21.8315,21.7915,21.8248,265524.0
2015-09-16 10:55:00,32.75,32.81,32.75,32.79,185720.0,21.8182,21.8581,21.8182,21.8448,185720.0
2015-09-16 11:00:00,32.8,32.8,32.76,32.77,191626.0,21.8515,21.8515,21.8248,21.8315,191626.0
2015-09-16 11:05:00,32.78,32.86,32.77,32.84,373226.0,21.8381,21.8914,21.8315,21.8781,373226.0
2015-09-16 11:10:00,32.85,33.01,32.76,33.01,1374857.0,21.8848,21.9914,21.8248,21.9914,1374857.0
2015-09-16 11:15:00,33.01,33.01,32.93,33.0,534018.0,21.9914,21.9914,21.9381,21.9847,534018.0
2015-09-16 11:20:00,33.0,33.07,32.99,33.06,1085453.0,21.9847,22.0313,21.978,22.0247,1085453.0
2015-09-16 11:25:00,33.06,33.12,33.06,33.1,356859.0,22.0247,22.0647,22.0247,22.0513,356859.0
2015-09-16 11:30:00,33.1,33.13,33.08,33.08,135751.0,22.0513,22.0713,22.038,22.038,135751.0
2015-09-16 11:35:00,33.08,33.11,33.08,33.1,173171.0,22.038,22.058,22.038,22.0513,173171.0
2015-09-16 11:40:00,33.1,33.13,33.08,33.08,124045.0,22.0513,22.0713,22.038,22.038,124045.0
2015-09-16 11:45:00,33.09,33.1,33.07,33.09,126600.0,22.0447,22.0513,22.0313,22.0447,126600.0
2015-09-16 11:50:00,33.1,33.1,33.07,33.08,172805.0,22.0513,22.0513,22.0313,22.038,172805.0
2015-09-16 11:55:00,33.08,33.16,33.08,33.16,74055.0,22.038,22.0913,22.038,22.0913,74055.0
2015-09-16 12:00:00,33.16,33.21,33.14,33.19,174303.0,22.0913,22.1246,22.078,22.1113,174303.0
2015-09-16 12:05:00,33.19,33.21,33.18,33.2,242284.0,22.1113,22.1246,22.1046,22.1179,242284.0
2015-09-16 12:10:00,33.2,33.21,33.09,33.14,223639.0,22.1179,22.1246,22.0447,22.078,223639.0
2015-09-16 12:15:00,33.14,33.18,33.13,33.17,146344.0,22.078,22.1046,22.0713,22.098,146344.0
2015-09-16 12:20:00,33.18,33.21,33.16,33.18,107507.0,22.1046,22.1246,22.0913,22.1046,107507.0
2015-09-16 12:25:00,33.19,33.22,33.18,33.22,60748.0,22.1113,22.1313,22.1046,22.1313,60748.0
2015-09-16 12:30:00,33.22,33.22,33.17,33.21,166240.0,22.1313,22.1313,22.098,22.1246,166240.0
2015-09-16 12:35:00,33.2,33.22,33.17,33.2,174575.0,22.1179,22.1313,22.098,22.1179,174575.0
2015-09-16 12:40:00,33.2,33.23,33.19,33.22,169161.0,22.1179,22.1379,22.1113,22.1313,169161.0
2015-09-16 12:45:00,33.23,33.23,33.19,33.2,138117.0,22.1379,22.1379,22.1113,22.1179,138117.0
2015-09-16 12:50:00,33.2,33.23,33.19,33.22,87474.0,22.1179,22.1379,22.1113,22.1313,87474.0
2015-09-16 12:55:00,33.23,33.25,33.22,33.24,142089.0,22.1379,22.1513,22.1313,22.1446,142089.0
2015-09-16 13:00:00,33.24,33.25,33.18,33.2,93704.0,22.1446,22.1513,22.1046,22.1179,93704.0
2015-09-16 13:05:00,33.2,33.21,33.17,33.2,67946.0,22.1179,22.1246,22.098,22.1179,67946.0
2015-09-16 13:10:00,33.2,33.2,33.18,33.2,55708.0,22.1179,22.1179,22.1046,22.1179,55708.0
2015-09-16 13:15:00,33.19,33.2,33.17,33.17,53093.0,22.1113,22.1179,22.098,22.098,53093.0
2015-09-16 13:20:00,33.17,33.18,33.13,33.18,101440.0,22.098,22.1046,22.0713,22.1046,101440.0
2015-09-16 13:25:00,33.18,33.2,33.17,33.19,181598.0,22.1046,22.1179,22.098,22.1113,181598.0
2015-09-16 13:30:00,33.19,33.2,33.17,33.17,126229.0,22.1113,22.1179,22.098,22.098,126229.0
2015-09-16 13:35:00,33.17,33.2,33.17,33.17,57778.0,22.098,22.1179,22.098,22.098,57778.0
2015-09-16 13:40:00,33.17,33.19,33.16,33.17,132154.0,22.098,22.1113,22.0913,22.098,132154.0
2015-09-16 13:45:00,33.17,33.18,33.16,33.17,69801.0,22.098,22.1046,22.0913,22.098,69801.0
2015-09-16 13:50:00,33.17,33.19,33.16,33.16,146232.0,22.098,22.1113,22.0913,22.0913,146232.0
2015-09-16 13:55:00,33.16,33.19,33.16,33.18,89196.0,22.0913,22.1113,22.0913,22.1046,89196.0
2015-09-16 14:00:00,33.18,33.18,33.12,33.13,138352.0,22.1046,22.1046,22.0647,22.0713,138352.0
2015-09-16 14:05:00,33.13,33.14,33.06,33.07,242704.0,22.0713,22.078,22.0247,22.0313,242704.0
2015-09-16 14:10:00,33.07,33.07,33.01,33.05,180090.0,22.0313,22.0313,21.9914,22.018,180090.0
2015-09-16 14:15:00,33.04,33.05,33.0,33.0,266535.0,22.0114,22.018,21.9847,21.9847,266535.0
2015-09-16 14:20:00,33.0,33.01,32.94,32.97,154741.0,21.9847,21.9914,21.9447,21.9647,154741.0
2015-09-16 14:25:00,32.97,32.99,32.95,32.98,121405.0,21.9647,21.978,21.9514,21.9714,121405.0
2015-09-16 14:30:00,32.99,33.03,32.98,33.02,119995.0,21.978,22.0047,21.9714,21.998,119995.0
2015-09-16 14:35:00,33.02,33.04,32.99,33.01,136289.0,21.998,22.0114,21.978,21.9914,136289.0
2015-09-16 14:40:00,33.01,33.05,33.0,33.05,70536.0,21.9914,22.018,21.9847,22.018,70536.0
2015-09-16 14:45:00,33.05,33.1,33.04,33.09,110934.0,22.018,22.0513,22.0114,22.0447,110934.0
2015-09-16 14:50:00,33.1,33.1,33.06,33.09,151357.0,22.0513,22.0513,22.0247,22.0447,151357.0
2015-09-16 14:55:00,33.09,33.14,33.08,33.14,217169.0,22.0447,22.078,22.038,22.078,217169.0
2015-09-16 15:00:00,33.14,33.18,33.13,33.16,190358.0,22.078,22.1046,22.0713,22.0913,190358.0
2015-09-16 15:05:00,33.16,33.2,33.16,33.18,221921.0,22.0913,22.1179,22.0913,22.1046,221921.0
2015-09-16 15:10:00,33.18,33.23,33.15,33.19,448681.0,22.1046,22.1379,22.0846,22.1113,448681.0
2015-09-16 15:15:00,33.18,33.21,33.16,33.2,248778.0,22.1046,22.1246,22.0913,22.1179,248778.0
2015-09-16 15:20:00,33.2,33.25,33.18,33.23,180617.0,22.1179,22.1513,22.1046,22.1379,180617.0
2015-09-16 15:25:00,33.24,33.25,33.2,33.23,227753.0,22.1446,22.1513,22.1179,22.1379,227753.0
2015-09-16 15:30:00,33.23,33.28,33.21,33.26,321466.0,22.1379,22.1712,22.1246,22.1579,321466.0
2015-09-16 15:35:00,33.25,33.26,33.22,33.24,219147.0,22.1513,22.1579,22.1313,22.1446,219147.0
2015-09-16 15:40:00,33.24,33.27,33.21,33.23,269751.0,22.1446,22.1646,22.1246,22.1379,269751.0
2015-09-16 15:45:00,33.23,33.24,33.18,33.2,260322.0,22.1379,22.1446,22.1046,22.1179,260322.0
2015-09-16 15:50:00,33.2,33.24,33.16,33.18,471519.0,22.1179,22.1446,22.0913,22.1046,471519.0
2015-09-16 15:55:00,33.19,33.22,33.15,33.17,1120230.0,22.1113,22.1313,22.0846,22.098,1120230.0
2015-09-17 09:30:00,33.17,33.28,33.13,33.25,366954.0,22.098,22.1712,22.0713,22.1513,366954.0
2015-09-17 09:35:00,33.25,33.3,33.22,33.23,246791.0,22.1513,22.1846,22.1313,22.1379,246791.0
2015-09-17 09:40:00,33.24,33.29,33.22,33.27,181958.0,22.1446,22.1779,22.1313,22.1646,181958.0
2015-09-17 09:45:00,33.27,33.35,33.27,33.31,330545.0,22.1646,22.2179,22.1646,22.1912,330545.0
2015-09-17 09:50:00,33.31,33.32,33.27,33.3,194187.0,22.1912,22.1979,22.1646,22.1846,194187.0
2015-09-17 09:55:00,33.29,33.39,33.26,33.35,166259.0,22.1779,22.2445,22.1579,22.2179,166259.0
2015-09-17 10:00:00,33.35,33.37,33.33,33.34,172737.0,22.2179,22.2312,22.2046,22.2112,172737.0
2015-09-17 10:05:00,33.34,33.36,33.3,33.3,184137.0,22.2112,22.2245,22.1846,22.1846,184137.0
2015-09-17 10:10:00,33.3,33.33,33.28,33.29,205848.0,22.1846,22.2046,22.1712,22.1779,205848.0
2015-09-17 10:15:00,33.28,33.34,33.28,33.34,150938.0,22.1712,22.2112,22.1712,22.2112,150938.0
2015-09-17 10:20:00,33.34,33.35,33.28,33.29,140848.0,22.2112,22.2179,22.1712,22.1779,140848.0
2015-09-17 10:25:00,33.3,33.31,33.24,33.26,157772.0,22.1846,22.1912,22.1446,22.1579,157772.0
2015-09-17 10:30:00,33.25,33.31,33.24,33.3,132588.0,22.1513,22.1912,22.1446,22.1846,132588.0
2015-09-17 10:35:00,33.3,33.33,33.29,33.3,143911.0,22.1846,22.2046,22.1779,22.1846,143911.0
2015-09-17 10:40:00,33.31,33.34,33.28,33.33,149420.0,22.1912,22.2112,22.1712,22.2046,149420.0
2015-09-17 10:45:00,33.32,33.34,33.28,33.3,135840.0,22.1979,22.2112,22.1712,22.1846,135840.0
2015-09-17 10:50:00,33.31,33.31,33.26,33.3,120058.0,22.1912,22.1912,22.1579,22.1846,120058.0
2015-09-17 10:55:00,33.3,33.31,33.27,33.28,127501.0,22.1846,22.1912,22.1646,22.1712,127501.0
2015-09-17 11:00:00,33.28,33.29,33.22,33.23,104779.0,22.1712,22.1779,22.1313,22.1379,104779.0
2015-09-17 11:05:00,33.23,33.28,33.23,33.27,92724.0,22.1379,22.1712,22.1379,22.1646,92724.0
2015-09-17 11:10:00,33.27,33.29,33.23,33.25,135501.0,22.1646,22.1779,22.1379,22.1513,135501.0
2015-09-17 11:15:00,33.26,33.31,33.25,33.29,95036.0,22.1579,22.1912,22.1513,22.1779,95036.0
2015-09-17 11:20:00,33.29,33.3,33.28,33.3,58108.0,22.1779,22.1846,22.1712,22.1846,58108.0
2015-09-17 11:25:00,33.29,33.3,33.21,33.22,148157.0,22.1779,22.1846,22.1246,22.1313,148157.0
2015-09-17 11:30:00,33.23,33.25,33.21,33.22,139175.0,22.1379,22.1513,22.1246,22.1313,139175.0
2015-09-17 11:35:00,33.22,33.25,33.21,33.24,140849.0,22.1313,22.1513,22.1246,22.1446,140849.0
2015-09-17 11:40:00,33.25,33.28,33.24,33.27,123652.0,22.1513,22.1712,22.1446,22.1646,123652.0
2015-09-17 11:45:00,33.26,33.29,33.25,33.27,117494.0,22.1579,22.1779,22.1513,22.1646,117494.0
2015-09-17 11:50:00,33.27,33.28,33.24,33.27,128658.0,22.1646,22.1712,22.1446,22.1646,128658.0
2015-09-17 11:55:00,33.27,33.28,33.24,33.26,139128.0,22.1646,22.1712,22.1446,22.1579,139128.0
2015-09-17 12:00:00,33.26,33.27,33.24,33.25,110619.0,22.1579,22.1646,22.1446,22.1513,110619.0
2015-09-17 12:05:00,33.24,33.25,33.22,33.23,218516.0,22.1446,22.1513,22.1313,22.1379,218516.0
2015-09-17 12:10:00,33.23,33.27,33.21,33.27,103051.0,22.1379,22.1646,22.1246,22.1646,103051.0
2015-09-17 12:15:00,33.27,33.36,33.27,33.31,408584.0,22.1646,22.2245,22.1646,22.1912,408584.0
2015-09-17 12:20:00,33.31,33.33,33.29,33.31,107295.0,22.1912,22.2046,22.1779,22.1912,107295.0
2015-09-17 12:25:00,33.32,33.35,33.31,33.34,143109.0,22.1979,22.2179,22.1912,22.2112,143109.0
2015-09-17 12:30:00,33.35,33.37,33.32,33.33,160960.0,22.2179,22.2312,22.1979,22.2046,160960.0
2015-09-17 12:35:00,33.34,33.35,33.3,33.3,150937.0,22.2112,22.2179,22.1846,22.1846,150937.0
2015-09-17 12:40:00,33.3,33.31,33.29,33.3,146637.0,22.1846,22.1912,22.1779,22.1846,146637.0
2015-09-17 12:45:00,33.31,33.36,33.3,33.35,113376.0,22.1912,22.2245,22.1846,22.2179,113376.0
2015-09-17 12:50:00,33.35,33.38,33.34,33.37,110713.0,22.2179,22.2379,22.2112,22.2312,110713.0
2015-09-17 12:55:00,33.38,33.42,33.37,33.37,121890.0,22.2379,22.2645,22.2312,22.2312,121890.0
2015-09-17 13:00:00,33.38,33.39,33.35,33.35,95315.0,22.2379,22.2445,22.2179,22.2179,95315.0
2015-09-17 13:05:00,33.35,33.37,33.33,33.33,119540.0,22.2179,22.2312,22.2046,22.2046,119540.0
2015-09-17 13:10:00,33.33,33.36,33.32,33.36,102553.0,22.2046,22.2245,22.1979,22.2245,102553.0
2015-09-17 13:15:00,33.36,33.4,33.36,33.39,115069.0,22.2245,22.2512,22.2245,22.2445,115069.0
2015-09-17 13:20:00,33.4,33.43,33.37,33.38,138103.0,22.2512,22.2712,22.2312,22.2379,138103.0
2015-09-17 13:25:00,33.38,33.42,33.35,33.36,131030.0,22.2379,22.2645,22.2179,22.2245,131030.0
2015-09-17 13:30:00,33.37,33.41,33.37,33.41,113361.0,22.2312,22.2578,22.2312,22.2578,113361.0
2015-09-17 13:35:00,33.41,33.42,33.36,33.37,150913.0,22.2578,22.2645,22.2245,22.2312,150913.0
2015-09-17 13:40:00,33.37,33.4,33.36,33.39,142992.0,22.2312,22.2512,22.2245,22.2445,142992.0
2015-09-17 13:45:00,33.39,33.42,33.38,33.41,114725.0,22.2445,22.2645,22.2379,22.2578,114725.0
2015-09-17 13:50:00,33.41,33.46,33.39,33.45,209928.0,22.2578,22.2912,22.2445,22.2845,209928.0
2015-09-17 13:55:00,33.45,33.46,33.42,33.43,185829.0,22.2845,22.2912,22.2645,22.2712,185829.0
2015-09-17 14:00:00,33.43,33.68,33.16,33.28,951176.0,22.2712,22.4377,22.0913,22.1712,951176.0
2015-09-17 14:05:00,33.28,33.39,33.22,33.38,391941.0,22.1712,22.2445,22.1313,22.2379,391941.0
2015-09-17 14:10:00,33.39,33.53,33.38,33.43,419372.0,22.2445,22.3378,22.2379,22.2712,419372.0
2015-09-17 14:15:00,33.42,33.55,33.39,33.48,324697.0,22.2645,22.3511,22.2445,22.3045,324697.0
2015-09-17 14:20:00,33.48,33.54,33.45,33.52,313565.0,22.3045,22.3445,22.2845,22.3311,313565.0
2015-09-17 14:25:00,33.52,33.57,33.51,33.55,444026.0,22.3311,22.3644,22.3245,22.3511,444026.0
2015-09-17 14:30:00,33.55,33.66,33.52,33.65,355776.0,22.3511,22.4244,22.3311,22.4177,355776.0
2015-09-17 14:35:00,33.65,33.68,33.58,33.61,464693.0,22.4177,22.4377,22.3711,22.3911,464693.0
2015-09-17 14:40:00,33.6,33.78,33.59,33.76,415274.0,22.3844,22.5043,22.3778,22.491,415274.0
2015-09-17 14:45:00,33.76,33.96,33.75,33.9,818000.0,22.491,22.6243,22.4844,22.5843,818000.0
2015-09-17 14:50:00,33.9,33.91,33.83,33.87,352043.0,22.5843,22.591,22.5377,22.5643,352043.0
2015-09-17 14:55:00,33.87,33.87,33.78,33.81,383024.0,22.5643,22.5643,22.5043,22.5243,383024.0
2015-09-17 15:00:00,33.82,33.87,33.75,33.77,264839.0,22.531,22.5643,22.4844,22.4977,264839.0
2015-09-17 15:05:00,33.76,33.77,33.64,33.66,456709.0,22.491,22.4977,22.4111,22.4244,456709.0
2015-09-17 15:10:00,33.65,33.7,33.53,33.56,531565.0,22.4177,22.451,22.3378,22.3578,531565.0
2015-09-17 15:15:00,33.56,33.66,33.51,33.6,517708.0,22.3578,22.4244,22.3245,22.3844,517708.0
2015-09-17 15:20:00,33.6,33.61,33.33,33.52,634508.0,22.3844,22.3911,22.2046,22.3311,634508.0
2015-09-17 15:25:00,33.51,33.59,33.47,33.53,514047.0,22.3245,22.3778,22.2978,22.3378,514047.0
2015-09-17 15:30:00,33.53,33.62,33.46,33.56,583513.0,22.3378,22.3978,22.2912,22.3578,583513.0
2015-09-17 15:35:00,33.55,33.57,33.4,33.49,480116.0,22.3511,22.3644,22.2512,22.3111,480116.0
2015-09-17 15:40:00,33.5,33.57,33.43,33.5,554345.0,22.3178,22.3644,22.2712,22.3178,554345.0
2015-09-17 15:45:00,33.5,33.56,33.47,33.52,391786.0,22.3178,22.3578,22.2978,22.3311,391786.0
2015-09-17 15:50:00,33.52,33.53,33.38,33.41,739549.0,22.3311,22.3378,22.2379,22.2578,739549.0
2015-09-17 15:55:00,33.41,33.51,33.36,33.48,1055760.0,22.2578,22.3245,22.2245,22.3045,1055760.0
2015-09-18 09:30:00,33.08,33.25,33.07,33.09,6636006.0,22.038,22.1513,22.0313,22.0447,6636006.0
2015-09-18 09:35:00,33.09,33.11,33.0,33.03,561953.0,22.0447,22.058,21.9847,22.0047,561953.0
2015-09-18 09:40:00,33.03,33.09,33.0,33.03,338719.0,22.0047,22.0447,21.9847,22.0047,338719.0
2015-09-18 09:45:00,33.03,33.06,32.95,32.98,268854.0,22.0047,22.0247,21.9514,21.9714,268854.0
2015-09-18 09:50:00,32.97,32.99,32.93,32.96,336193.0,21.9647,21.978,21.9381,21.9581,336193.0
2015-09-18 09:55:00,32.96,33.0,32.95,32.99,218491.0,21.9581,21.9847,21.9514,21.978,218491.0
2015-09-18 10:00:00,32.99,33.1,32.99,33.08,377736.0,21.978,22.0513,21.978,22.038,377736.0
2015-09-18 10:05:00,33.08,33.14,33.06,33.12,275430.0,22.038,22.078,22.0247,22.0647,275430.0
2015-09-18 10:10:00,33.12,33.23,33.11,33.2,362143.0,22.0647,22.1379,22.058,22.1179,362143.0
2015-09-18 10:15:00,33.19,33.22,33.15,33.19,313489.0,22.1113,22.1313,22.0846,22.1113,313489.0
2015-09-18 10:20:00,33.2,33.29,33.15,33.27,299012.0,22.1179,22.1779,22.0846,22.1646,299012.0
2015-09-18 10:25:00,33.27,33.38,33.27,33.31,301171.0,22.1646,22.2379,22.1646,22.1912,301171.0
2015-09-18 10:30:00,33.31,33.33,33.28,33.33,173499.0,22.1912,22.2046,22.1712,22.2046,173499.0
2015-09-18 10:35:00,33.33,33.34,33.29,33.3,452435.0,22.2046,22.2112,22.1779,22.1846,452435.0
2015-09-18 10:40:00,33.3,33.33,33.28,33.28,160795.0,22.1846,22.2046,22.1712,22.1712,160795.0
2015-09-18 10:45:00,33.29,33.32,33.28,33.3,184720.0,22.1779,22.1979,22.1712,22.1846,184720.0
2015-09-18 10:50:00,33.3,33.34,33.29,33.33,234536.0,22.1846,22.2112,22.1779,22.2046,234536.0
2015-09-18 10:55:00,33.33,33.34,33.25,33.29,190559.0,22.2046,22.2112,22.1513,22.1779,190559.0
2015-09-18 11:00:00,33.29,33.33,33.28,33.32,82702.0,22.1779,22.2046,22.1712,22.1979,82702.0
2015-09-18 11:05:00,33.32,33.33,33.28,33.3,120969.0,22.1979,22.2046,22.1712,22.1846,120969.0
2015-09-18 11:10:00,33.3,33.31,33.25,33.27,272520.0,22.1846,22.1912,22.1513,22.1646,272520.0
2015-09-18 11:15:00,33.27,33.29,33.23,33.27,119927.0,22.1646,22.1779,22.1379,22.1646,119927.0
2015-09-18 11:20:00,33.26,33.32,33.24,33.3,162498.0,22.1579,22.1979,22.1446,22.1846,162498.0
2015-09-18 11:25:00,33.3,33.33,33.24,33.25,404167.0,22.1846,22.2046,22.1446,22.1513,404167.0
2015-09-18 11:30:00,33.25,33.28,33.22,33.26,143019.0,22.1513,22.1712,22.1313,22.1579,143019.0
2015-09-18 11:35:00,33.26,33.31,33.22,33.3,91475.0,22.1579,22.1912,22.1313,22.1846,91475.0
2015-09-18 11:40:00,33.31,33.39,33.28,33.37,125907.0,22.1912,22.2445,22.1712,22.2312,125907.0
2015-09-18 11:45:00,33.37,33.43,33.36,33.4,231272.0,22.2312,22.2712,22.2245,22.2512,231272.0
2015-09-18 11:50:00,33.41,33.41,33.35,33.36,100514.0,22.2578,22.2578,22.2179,22.2245,100514.0
2015-09-18 11:55:00,33.35,33.4,33.34,33.38,69835.0,22.2179,22.2512,22.2112,22.2379,69835.0
2015-09-18 12:00:00,33.38,33.39,33.32,33.33,77932.0,22.2379,22.2445,22.1979,22.2046,77932.0
2015-09-18 12:05:00,33.33,33.34,33.26,33.26,101252.0,22.2046,22.2112,22.1579,22.1579,101252.0
2015-09-18 12:10:00,33.27,33.27,33.18,33.21,191984.0,22.1646,22.1646,22.1046,22.1246,191984.0
2015-09-18 12:15:00,33.21,33.22,33.17,33.19,88797.0,22.1246,22.1313,22.098,22.1113,88797.0
2015-09-18 12:20:00,33.19,33.2,33.11,33.12,287962.0,22.1113,22.1179,22.058,22.0647,287962.0
2015-09-18 12:25:00,33.12,33.19,33.12,33.18,81380.0,22.0647,22.1113,22.0647,22.1046,81380.0
2015-09-18 12:30:00,33.18,33.2,33.14,33.15,140290.0,22.1046,22.1179,22.078,22.0846,140290.0
2015-09-18 12:35:00,33.14,33.16,33.13,33.14,237417.0,22.078,22.0913,22.0713,22.078,237417.0
2015-09-18 12:40:00,33.14,33.15,33.06,33.06,169968.0,22.078,22.0846,22.0247,22.0247,169968.0
2015-09-18 12:45:00,33.06,33.11,33.05,33.11,81840.0,22.0247,22.058,22.018,22.058,81840.0
2015-09-18 12:50:00,33.11,33.16,33.1,33.14,86374.0,22.058,22.0913,22.0513,22.078,86374.0
2015-09-18 12:55:00,33.13,33.16,33.11,33.13,116182.0,22.0713,22.0913,22.058,22.0713,116182.0
2015-09-18 13:00:00,33.13,33.16,33.09,33.15,174379.0,22.0713,22.0913,22.0447,22.0846,174379.0
2015-09-18 13:05:00,33.15,33.16,33.1,33.12,103272.0,22.0846,22.0913,22.0513,22.0647,103272.0
2015-09-18 13:10:00,33.13,33.14,33.1,33.11,120512.0,22.0713,22.078,22.0513,22.058,120512.0
2015-09-18 13:15:00,33.11,33.14,33.08,33.11,89036.0,22.058,22.078,22.038,22.058,89036.0
2015-09-18 13:20:00,33.11,33.12,33.03,33.03,176071.0,22.058,22.0647,22.0047,22.0047,176071.0
2015-09-18 13:25:00,33.04,33.11,33.03,33.11,140881.0,22.0114,22.058,22.0047,22.058,140881.0
2015-09-18 13:30:00,33.11,33.12,33.08,33.11,166653.0,22.058,22.0647,22.038,22.058,166653.0
2015-09-18 13:35:00,33.11,33.12,33.08,33.09,140669.0,22.058,22.0647,22.038,22.0447,140669.0
2015-09-18 13:40:00,33.09,33.16,33.09,33.15,76117.0,22.0447,22.0913,22.0447,22.0846,76117.0
2015-09-18 13:45:00,33.15,33.16,33.08,33.09,162517.0,22.0846,22.0913,22.038,22.0447,162517.0
2015-09-18 13:50:00,33.09,33.1,33.03,33.05,117946.0,22.0447,22.0513,22.0047,22.018,117946.0
2015-09-18 13:55:00,33.05,33.05,32.99,33.01,168311.0,22.018,22.018,21.978,21.9914,168311.0
2015-09-18 14:00:00,33.01,33.08,32.98,33.08,114650.0,21.9914,22.038,21.9714,22.038,114650.0
2015-09-18 14:05:00,33.07,33.12,33.05,33.08,133644.0,22.0313,22.0647,22.018,22.038,133644.0
2015-09-18 14:10:00,33.08,33.08,33.02,33.06,114418.0,22.038,22.038,21.998,22.0247,114418.0
2015-09-18 14:15:00,33.06,33.09,33.05,33.06,236575.0,22.0247,22.0447,22.018,22.0247,236575.0
2015-09-18 14:20:00,33.05,33.15,33.04,33.14,244804.0,22.018,22.0846,22.0114,22.078,244804.0
2015-09-18 14:25:00,33.14,33.16,33.12,33.13,80855.0,22.078,22.0913,22.0647,22.0713,80855.0
2015-09-18 14:30:00,33.14,33.14,33.08,33.11,97711.0,22.078,22.078,22.038,22.058,97711.0
2015-09-18 14:35:00,33.11,33.14,33.08,33.14,95885.0,22.058,22.078,22.038,22.078,95885.0
2015-09-18 14:40:00,33.14,33.18,33.12,33.14,109792.0,22.078,22.1046,22.0647,22.078,109792.0
2015-09-18 14:45:00,33.14,33.15,33.04,33.05,202643.0,22.078,22.0846,22.0114,22.018,202643.0
2015-09-18 14:50:00,33.05,33.06,33.02,33.04,135574.0,22.018,22.0247,21.998,22.0114,135574.0
2015-09-18 14:55:00,33.03,33.09,33.03,33.07,198884.0,22.0047,22.0447,22.0047,22.0313,198884.0
2015-09-18 15:00:00,33.07,33.11,33.03,33.03,187395.0,22.0313,22.058,22.0047,22.0047,187395.0
2015-09-18 15:05:00,33.04,33.04,32.94,32.95,246640.0,22.0114,22.0114,21.9447,21.9514,246640.0
2015-09-18 15:10:00,32.96,33.02,32.95,33.02,222849.0,21.9581,21.998,21.9514,21.998,222849.0
2015-09-18 15:15:00,33.01,33.02,32.94,32.98,210200.0,21.9914,21.998,21.9447,21.9714,210200.0
2015-09-18 15:20:00,32.98,32.99,32.94,32.97,228372.0,21.9714,21.978,21.9447,21.9647,228372.0
2015-09-18 15:25:00,32.97,32.99,32.93,32.96,310161.0,21.9647,21.978,21.9381,21.9581,310161.0
2015-09-18 15:30:00,32.96,32.98,32.93,32.97,530240.0,21.9581,21.9714,21.9381,21.9647,530240.0
2015-09-18 15:35:00,32.96,32.97,32.92,32.94,301340.0,21.9581,21.9647,21.9314,21.9447,301340.0
2015-09-18 15:40:00,32.95,32.95,32.88,32.89,440841.0,21.9514,21.9514,21.9048,21.9114,440841.0
2015-09-18 15:45:00,32.88,32.92,32.85,32.91,694247.0,21.9048,21.9314,21.8848,21.9247,694247.0
2015-09-18 15:50:00,32.91,33.02,32.89,32.98,846178.0,21.9247,21.998,21.9114,21.9714,846178.0
2015-09-18 15:55:00,32.98,32.99,32.84,32.89,2456201.0,21.9714,21.978,21.8781,21.9114,2456201.0
2015-09-21 09:30:00,33.1,33.2,33.02,33.14,611519.0,22.0513,22.1179,21.998,22.078,611519.0
2015-09-21 09:35:00,33.14,33.29,33.11,33.16,375569.0,22.078,22.1779,22.058,22.0913,375569.0
2015-09-21 09:40:00,33.16,33.23,33.15,33.19,314590.0,22.0913,22.1379,22.0846,22.1113,314590.0
2015-09-21 09:45:00,33.2,33.27,33.19,33.26,264194.0,22.1179,22.1646,22.1113,22.1579,264194.0
2015-09-21 09:50:00,33.27,33.33,33.26,33.27,230285.0,22.1646,22.2046,22.1579,22.1646,230285.0
2015-09-21 09:55:00,33.27,33.31,33.16,33.19,321970.0,22.1646,22.1912,22.0913,22.1113,321970.0
2015-09-21 10:00:00,33.19,33.21,33.12,33.18,205299.0,22.1113,22.1246,22.0647,22.1046,205299.0
2015-09-21 10:05:00,33.18,33.21,33.14,33.19,305261.0,22.1046,22.1246,22.078,22.1113,305261.0
2015-09-21 10:10:00,33.19,33.2,33.07,33.09,271662.0,22.1113,22.1179,22.0313,22.0447,271662.0
2015-09-21 10:15:00,33.08,33.13,33.04,33.1,213617.0,22.038,22.0713,22.0114,22.0513,213617.0
2015-09-21 10:20:00,33.09,33.15,33.09,33.15,155742.0,22.0447,22.0846,22.0447,22.0846,155742.0
2015-09-21 10:25:00,33.15,33.2,33.12,33.15,156557.0,22.0846,22.1179,22.0647,22.0846,156557.0
2015-09-21 10:30:00,33.15,33.25,33.15,33.25,153210.0,22.0846,22.1513,22.0846,22.1513,153210.0
2015-09-21 10:35:00,33.24,33.32,33.24,33.26,162629.0,22.1446,22.1979,22.1446,22.1579,162629.0
2015-09-21 10:40:00,33.27,33.29,33.22,33.23,110165.0,22.1646,22.1779,22.1313,22.1379,110165.0
2015-09-21 10:45:00,33.23,33.25,33.18,33.22,101987.0,22.1379,22.1513,22.1046,22.1313,101987.0
2015-09-21 10:50:00,33.22,33.25,33.18,33.2,102238.0,22.1313,22.1513,22.1046,22.1179,102238.0
2015-09-21 10:55:00,33.2,33.21,33.14,33.16,125342.0,22.1179,22.1246,22.078,22.0913,125342.0
2015-09-21 11:00:00,33.16,33.19,33.14,33.14,108698.0,22.0913,22.1113,22.078,22.078,108698.0
2015-09-21 11:05:00,33.14,33.19,33.14,33.14,119851.0,22.078,22.1113,22.078,22.078,119851.0
2015-09-21 11:10:00,33.14,33.16,33.09,33.12,210243.0,22.078,22.0913,22.0447,22.0647,210243.0
2015-09-21 11:15:00,33.12,33.12,33.07,33.11,95819.0,22.0647,22.0647,22.0313,22.058,95819.0
2015-09-21 11:20:00,33.11,33.12,33.06,33.09,138223.0,22.058,22.0647,22.0247,22.0447,138223.0
2015-09-21 11:25:00,33.1,33.13,33.06,33.07,166789.0,22.0513,22.0713,22.0247,22.0313,166789.0
2015-09-21 11:30:00,33.07,33.08,32.9,32.91,463960.0,22.0313,22.038,21.9181,21.9247,463960.0
2015-09-21 11:35:00,32.91,32.92,32.84,32.85,276308.0,21.9247,21.9314,21.8781,21.8848,276308.0
2015-09-21 11:40:00,32.85,32.89,32.84,32.88,178174.0,21.8848,21.9114,21.8781,21.9048,178174.0
2015-09-21 11:45:00,32.88,32.88,32.81,32.83,150599.0,21.9048,21.9048,21.8581,21.8715,150599.0
2015-09-21 11:50:00,32.83,32.83,32.77,32.77,159310.0,21.8715,21.8715,21.8315,21.8315,159310.0
2015-09-21 11:55:00,32.78,32.78,32.68,32.7,376738.0,21.8381,21.8381,21.7715,21.7848,376738.0
2015-09-21 12:00:00,32.71,32.71,32.57,32.61,321949.0,21.7915,21.7915,21.6982,21.7249,321949.0
2015-09-21 12:05:00,32.6,32.62,32.54,32.59,330235.0,21.7182,21.7315,21.6783,21.7116,330235.0
2015-09-21 12:10:00,32.59,32.61,32.54,32.59,231768.0,21.7116,21.7249,21.6783,21.7116,231768.0
2015-09-21 12:15:00,32.59,32.62,32.54,32.54,274140.0,21.7116,21.7315,21.6783,21.6783,274140.0
2015-09-21 12:20:00,32.54,32.57,32.51,32.55,334889.0,21.6783,21.6982,21.6583,21.6849,334889.0
2015-09-21 12:25:00,32.55,32.59,32.52,32.57,301813.0,21.6849,21.7116,21.6649,21.6982,301813.0
2015-09-21 12:30:00,32.56,32.57,32.45,32.46,241681.0,21.6916,21.6982,21.6183,21.625,241681.0
2015-09-21 12:35:00,32.46,32.48,32.41,32.47,233982.0,21.625,21.6383,21.5916,21.6316,233982.0
2015-09-21 12:40:00,32.47,32.49,32.44,32.49,210642.0,21.6316,21.6449,21.6116,21.6449,210642.0
2015-09-21 12:45:00,32.49,32.5,32.39,32.41,210761.0,21.6449,21.6516,21.5783,21.5916,210761.0
2015-09-21 12:50:00,32.4,32.41,32.27,32.32,455207.0,21.585,21.5916,21.4984,21.5317,455207.0
2015-09-21 12:55:00,32.32,32.33,32.24,32.27,286017.0,21.5317,21.5384,21.4784,21.4984,286017.0
2015-09-21 13:00:00,32.27,32.29,32.24,32.27,320075.0,21.4984,21.5117,21.4784,21.4984,320075.0
2015-09-21 13:05:00,32.27,32.3,32.26,32.27,365281.0,21.4984,21.5184,21.4917,21.4984,365281.0
2015-09-21 13:10:00,32.28,32.31,32.24,32.31,253013.0,21.505,21.525,21.4784,21.525,253013.0
2015-09-21 13:15:00,32.31,32.4,32.3,32.36,584549.0,21.525,21.585,21.5184,21.5583,584549.0
2015-09-21 13:20:00,32.36,32.4,32.35,32.38,203078.0,21.5583,21.585,21.5517,21.5717,203078.0
2015-09-21 13:25:00,32.38,32.41,32.37,32.4,241846.0,21.5717,21.5916,21.565,21.585,241846.0
2015-09-21 13:30:00,32.4,32.42,32.39,32.41,315536.0,21.585,21.5983,21.5783,21.5916,315536.0
2015-09-21 13:35:00,32.41,32.47,32.4,32.45,236140.0,21.5916,21.6316,21.585,21.6183,236140.0
2015-09-21 13:40:00,32.45,32.49,32.44,32.46,269788.0,21.6183,21.6449,21.6116,21.625,269788.0
2015-09-21 13:45:00,32.45,32.46,32.36,32.37,177452.0,21.6183,21.625,21.5583,21.565,177452.0
2015-09-21 13:50:00,32.37,32.38,32.34,32.36,170892.0,21.565,21.5717,21.545,21.5583,170892.0
2015-09-21 13:55:00,32.36,32.37,32.33,32.36,200149.0,21.5583,21.565,21.5384,21.5583,200149.0
2015-09-21 14:00:00,32.36,32.4,32.35,32.37,192637.0,21.5583,21.585,21.5517,21.565,192637.0
2015-09-21 14:05:00,32.37,32.39,32.34,32.35,149382.0,21.565,21.5783,21.545,21.5517,149382.0
2015-09-21 14:10:00,32.34,32.35,32.27,32.3,174398.0,21.545,21.5517,21.4984,21.5184,174398.0
2015-09-21 14:15:00,32.3,32.35,32.29,32.32,115537.0,21.5184,21.5517,21.5117,21.5317,115537.0
2015-09-21 14:20:00,32.32,32.35,32.31,32.34,167217.0,21.5317,21.5517,21.525,21.545,167217.0
2015-09-21 14:25:00,32.33,32.35,32.3,32.35,268453.0,21.5384,21.5517,21.5184,21.5517,268453.0
2015-09-21 14:30:00,32.34,32.35,32.3,32.33,206339.0,21.545,21.5517,21.5184,21.5384,206339.0
2015-09-21 14:35:00,32.33,32.44,32.32,32.44,283128.0,21.5384,21.6116,21.5317,21.6116,283128.0
2015-09-21 14:40:00,32.44,32.45,32.4,32.44,181967.0,21.6116,21.6183,21.585,21.6116,181967.0
2015-09-21 14:45:00,32.44,32.49,32.42,32.48,290176.0,21.6116,21.6449,21.5983,21.6383,290176.0
2015-09-21 14:50:00,32.49,32.51,32.47,32.47,340933.0,21.6449,21.6583,21.6316,21.6316,340933.0
2015-09-21 14:55:00,32.48,32.48,32.43,32.43,226189.0,21.6383,21.6383,21.605,21.605,226189.0
2015-09-21 15:00:00,32.43,32.45,32.42,32.44,222729.0,21.605,21.6183,21.5983,21.6116,222729.0
2015-09-21 15:05:00,32.43,32.44,32.4,32.43,206744.0,21.605,21.6116,21.585,21.605,206744.0
2015-09-21 15:10:00,32.44,32.45,32.39,32.41,209356.0,21.6116,21.6183,21.5783,21.5916,209356.0
2015-09-21 15:15:00,32.41,32.44,32.39,32.4,597023.0,21.5916,21.6116,21.5783,21.585,597023.0
2015-09-21 15:20:00,32.39,32.4,32.34,32.36,288951.0,21.5783,21.585,21.545,21.5583,288951.0
2015-09-21 15:25:00,32.36,32.4,32.32,32.39,475683.0,21.5583,21.585,21.5317,21.5783,475683.0
2015-09-21 15:30:00,32.39,32.43,32.25,32.27,540057.0,21.5783,21.605,21.4851,21.4984,540057.0
2015-09-21 15:35:00,32.27,32.31,32.24,32.27,514524.0,21.4984,21.525,21.4784,21.4984,514524.0
2015-09-21 15:40:00,32.26,32.3,32.24,32.3,374058.0,21.4917,21.5184,21.4784,21.5184,374058.0
2015-09-21 15:45:00,32.29,32.37,32.29,32.37,494535.0,21.5117,21.565,21.5117,21.565,494535.0
2015-09-21 15:50:00,32.37,32.37,32.32,32.35,622350.0,21.565,21.565,21.5317,21.5517,622350.0
2015-09-21 15:55:00,32.34,32.41,32.34,32.41,1063158.0,21.545,21.5916,21.545,21.5916,1063158.0
2015-09-22 09:30:00,31.98,32.07,31.98,32.05,694141.0,21.3052,21.3651,21.3052,21.3518,694141.0
2015-09-22 09:35:00,32.05,32.06,31.96,32.02,485191.0,21.3518,21.3585,21.2919,21.3318,485191.0
2015-09-22 09:40:00,32.02,32.18,32.01,32.1,540421.0,21.3318,21.4384,21.3252,21.3851,540421.0
2015-09-22 09:45:00,32.1,32.16,32.02,32.02,334640.0,21.3851,21.4251,21.3318,21.3318,334640.0
2015-09-22 09:50:00,32.02,32.04,31.96,31.96,408648.0,21.3318,21.3452,21.2919,21.2919,408648.0
2015-09-22 09:55:00,31.96,31.96,31.84,31.88,508476.0,21.2919,21.2919,21.2119,21.2386,508476.0
2015-09-22 10:00:00,31.88,31.99,31.87,31.98,317451.0,21.2386,21.3118,21.2319,21.3052,317451.0
2015-09-22 10:05:00,31.97,32.02,31.92,32.02,378958.0,21.2985,21.3318,21.2652,21.3318,378958.0
2015-09-22 10:10:00,32.01,32.07,32.0,32.05,378003.0,21.3252,21.3651,21.3185,21.3518,378003.0
2015-09-22 10:15:00,32.05,32.11,32.01,32.09,383504.0,21.3518,21.3918,21.3252,21.3785,383504.0
2015-09-22 10:20:00,32.09,32.12,32.06,32.06,330913.0,21.3785,21.3984,21.3585,21.3585,330913.0
2015-09-22 10:25:00,32.06,32.09,32.03,32.07,188492.0,21.3585,21.3785,21.3385,21.3651,188492.0
2015-09-22 10:30:00,32.06,32.07,31.99,32.0,283408.0,21.3585,21.3651,21.3118,21.3185,283408.0
2015-09-22 10:35:00,32.0,32.03,31.93,31.96,525125.0,21.3185,21.3385,21.2719,21.2919,525125.0
2015-09-22 10:40:00,31.96,31.96,31.9,31.91,260112.0,21.2919,21.2919,21.2519,21.2585,260112.0
2015-09-22 10:45:00,31.91,31.95,31.9,31.93,280133.0,21.2585,21.2852,21.2519,21.2719,280133.0
2015-09-22 10:50:00,31.92,31.98,31.91,31.98,191692.0,21.2652,21.3052,21.2585,21.3052,191692.0
2015-09-22 10:55:00,31.98,31.98,31.91,31.95,135294.0,21.3052,21.3052,21.2585,21.2852,135294.0
2015-09-22 11:00:00,31.94,32.02,31.92,32.01,131914.0,21.2785,21.3318,21.2652,21.3252,131914.0
2015-09-22 11:05:00,32.01,32.01,31.94,31.95,95581.0,21.3252,21.3252,21.2785,21.2852,95581.0
2015-09-22 11:10:00,31.95,32.01,31.94,31.98,109888.0,21.2852,21.3252,21.2785,21.3052,109888.0
2015-09-22 11:15:00,31.98,32.0,31.93,31.97,101092.0,21.3052,21.3185,21.2719,21.2985,101092.0
2015-09-22 11:20:00,31.98,31.98,31.92,31.93,99193.0,21.3052,21.3052,21.2652,21.2719,99193.0
2015-09-22 11:25:00,31.93,31.97,31.92,31.95,118754.0,21.2719,21.2985,21.2652,21.2852,118754.0
2015-09-22 11:30:00,31.94,32.0,31.93,31.97,176442.0,21.2785,21.3185,21.2719,21.2985,176442.0
2015-09-22 11:35:00,31.96,31.99,31.94,31.96,151699.0,21.2919,21.3118,21.2785,21.2919,151699.0
2015-09-22 11:40:00,31.96,31.99,31.93,31.95,134628.0,21.2919,21.3118,21.2719,21.2852,134628.0
2015-09-22 11:45:00,31.95,31.96,31.92,31.94,217889.0,21.2852,21.2919,21.2652,21.2785,217889.0
2015-09-22 11:50:00,31.94,32.02,31.93,32.02,208769.0,21.2785,21.3318,21.2719,21.3318,208769.0
2015-09-22 11:55:00,32.02,32.04,32.0,32.01,101659.0,21.3318,21.3452,21.3185,21.3252,101659.0
2015-09-22 12:00:00,32.01,32.01,31.95,31.99,120445.0,21.3252,21.3252,21.2852,21.3118,120445.0
2015-09-22 12:05:00,31.99,32.13,31.98,32.11,163696.0,21.3118,21.4051,21.3052,21.3918,163696.0
2015-09-22 12:10:00,32.12,32.17,32.11,32.16,288133.0,21.3984,21.4318,21.3918,21.4251,288133.0
2015-09-22 12:15:00,32.16,32.19,32.14,32.19,282863.0,21.4251,21.4451,21.4118,21.4451,282863.0
2015-09-22 12:20:00,32.19,32.22,32.18,32.19,160870.0,21.4451,21.4651,21.4384,21.4451,160870.0
2015-09-22 12:25:00,32.19,32.19,32.05,32.06,370090.0,21.4451,21.4451,21.3518,21.3585,370090.0
2015-09-22 12:30:00,32.07,32.11,32.05,32.05,145271.0,21.3651,21.3918,21.3518,21.3518,145271.0
2015-09-22 12:35:00,32.05,32.12,32.04,32.08,145872.0,21.3518,21.3984,21.3452,21.3718,145872.0
2015-09-22 12:40:00,32.09,32.11,32.06,32.1,212368.0,21.3785,21.3918,21.3585,21.3851,212368.0
2015-09-22 12:45:00,32.1,32.11,32.01,32.02,235729.0,21.3851,21.3918,21.3252,21.3318,235729.0
2015-09-22 12:50:00,32.02,32.09,31.98,32.0,611648.0,21.3318,21.3785,21.3052,21.3185,611648.0
2015-09-22 12:55:00,32.01,32.04,31.98,32.0,168047.0,21.3252,21.3452,21.3052,21.3185,168047.0
2015-09-22 13:00:00,32.01,32.14,32.0,32.14,214719.0,21.3252,21.4118,21.3185,21.4118,214719.0
2015-09-22 13:05:00,32.14,32.16,32.06,32.07,140487.0,21.4118,21.4251,21.3585,21.3651,140487.0
2015-09-22 13:10:00,32.07,32.12,32.05,32.07,150618.0,21.3651,21.3984,21.3518,21.3651,150618.0
2015-09-22 13:15:00,32.06,32.1,32.03,32.08,114269.0,21.3585,21.3851,21.3385,21.3718,114269.0
2015-09-22 13:20:00,32.09,32.09,32.02,32.06,158860.0,21.3785,21.3785,21.3318,21.3585,158860.0
2015-09-22 13:25:00,32.05,32.06,31.98,32.0,376913.0,21.3518,21.3585,21.3052,21.3185,376913.0
2015-09-22 13:30:00,32.0,32.07,31.98,32.05,214580.0,21.3185,21.3651,21.3052,21.3518,214580.0
2015-09-22 13:35:00,32.05,32.07,32.03,32.07,148552.0,21.3518,21.3651,21.3385,21.3651,148552.0
2015-09-22 13:40:00,32.07,32.11,32.05,32.09,156571.0,21.3651,21.3918,21.3518,21.3785,156571.0
2015-09-22 13:45:00,32.09,32.1,32.06,32.08,122209.0,21.3785,21.3851,21.3585,21.3718,122209.0
2015-09-22 13:50:00,32.08,32.08,32.02,32.03,127385.0,21.3718,21.3718,21.3318,21.3385,127385.0
2015-09-22 13:55:00,32.03,32.08,31.99,32.07,339409.0,21.3385,21.3718,21.3118,21.3651,339409.0
2015-09-22 14:00:00,32.06,32.11,32.0,32.1,190109.0,21.3585,21.3918,21.3185,21.3851,190109.0
2015-09-22 14:05:00,32.11,32.11,32.04,32.04,134584.0,21.3918,21.3918,21.3452,21.3452,134584.0
2015-09-22 14:10:00,32.04,32.08,32.01,32.08,130272.0,21.3452,21.3718,21.3252,21.3718,130272.0
2015-09-22 14:15:00,32.08,32.09,32.01,32.04,186789.0,21.3718,21.3785,21.3252,21.3452,186789.0
2015-09-22 14:20:00,32.03,32.06,32.01,32.01,107847.0,21.3385,21.3585,21.3252,21.3252,107847.0
2015-09-22 14:25:00,32.02,32.09,32.01,32.08,124770.0,21.3318,21.3785,21.3252,21.3718,124770.0
2015-09-22 14:30:00,32.08,32.13,32.04,32.1,245179.0,21.3718,21.4051,21.3452,21.3851,245179.0
2015-09-22 14:35:00,32.09,32.11,32.05,32.1,431902.0,21.3785,21.3918,21.3518,21.3851,431902.0
2015-09-22 14:40:00,32.1,32.17,32.09,32.13,541607.0,21.3851,21.4318,21.3785,21.4051,541607.0
2015-09-22 14:45:00,32.14,32.16,32.02,32.03,469411.0,21.4118,21.4251,21.3318,21.3385,469411.0
2015-09-22 14:50:00,32.03,32.06,32.02,32.04,282665.0,21.3385,21.3585,21.3318,21.3452,282665.0
2015-09-22 14:55:00,32.05,32.1,32.0,32.09,255015.0,21.3518,21.3851,21.3185,21.3785,255015.0
2015-09-22 15:00:00,32.09,32.13,32.08,32.09,176045.0,21.3785,21.4051,21.3718,21.3785,176045.0
2015-09-22 15:05:00,32.1,32.14,32.07,32.09,211435.0,21.3851,21.4118,21.3651,21.3785,211435.0
2015-09-22 15:10:00,32.09,32.1,32.06,32.1,202232.0,21.3785,21.3851,21.3585,21.3851,202232.0
2015-09-22 15:15:00,32.1,32.15,32.1,32.13,258649.0,21.3851,21.4184,21.3851,21.4051,258649.0
2015-09-22 15:20:00,32.13,32.15,32.08,32.12,226256.0,21.4051,21.4184,21.3718,21.3984,226256.0
2015-09-22 15:25:00,32.13,32.21,32.12,32.18,330989.0,21.4051,21.4584,21.3984,21.4384,330989.0
2015-09-22 15:30:00,32.18,32.28,32.18,32.27,373645.0,21.4384,21.505,21.4384,21.4984,373645.0
2015-09-22 15:35:00,32.27,32.3,32.22,32.28,369648.0,21.4984,21.5184,21.4651,21.505,369648.0
2015-09-22 15:40:00,32.28,32.31,32.21,32.25,301928.0,21.505,21.525,21.4584,21.4851,301928.0
2015-09-22 15:45:00,32.24,32.28,32.21,32.26,470303.0,21.4784,21.505,21.4584,21.4917,470303.0
2015-09-22 15:50:00,32.25,32.26,32.19,32.24,450491.0,21.4851,21.4917,21.4451,21.4784,450491.0
2015-09-22 15:55:00,32.23,32.33,32.22,32.25,1194045.0,21.4717,21.5384,21.4651,21.4851,1194045.0
2015-09-23 09:30:00,32.22,32.33,32.19,32.3,800090.0,21.4651,21.5384,21.4451,21.5184,800090.0
2015-09-23 09:35:00,32.3,32.35,32.24,32.26,845972.0,21.5184,21.5517,21.4784,21.4917,845972.0
2015-09-23 09:40:00,32.26,32.36,32.26,32.33,726144.0,21.4917,21.5583,21.4917,21.5384,726144.0
2015-09-23 09:45:00,32.33,32.33,32.24,32.26,268310.0,21.5384,21.5384,21.4784,21.4917,268310.0
2015-09-23 09:50:00,32.27,32.31,32.23,32.28,253172.0,21.4984,21.525,21.4717,21.505,253172.0
2015-09-23 09:55:00,32.28,32.35,32.26,32.33,141535.0,21.505,21.5517,21.4917,21.5384,141535.0
2015-09-23 10:00:00,32.33,32.41,32.33,32.4,170807.0,21.5384,21.5916,21.5384,21.585,170807.0
2015-09-23 10:05:00,32.4,32.47,32.38,32.44,174211.0,21.585,21.6316,21.5717,21.6116,174211.0
2015-09-23 10:10:00,32.43,32.47,32.37,32.47,203501.0,21.605,21.6316,21.565,21.6316,203501.0
2015-09-23 10:15:00,32.47,32.52,32.43,32.52,164092.0,21.6316,21.6649,21.605,21.6649,164092.0
2015-09-23 10:20:00,32.52,32.53,32.48,32.52,143508.0,21.6649,21.6716,21.6383,21.6649,143508.0
2015-09-23 10:25:00,32.51,32.61,32.5,32.6,275994.0,21.6583,21.7249,21.6516,21.7182,275994.0
2015-09-23 10:30:00,32.61,32.63,32.6,32.63,309174.0,21.7249,21.7382,21.7182,21.7382,309174.0
2015-09-23 10:35:00,32.63,32.69,32.61,32.61,422036.0,21.7382,21.7782,21.7249,21.7249,422036.0
2015-09-23 10:40:00,32.62,32.65,32.58,32.65,285301.0,21.7315,21.7515,21.7049,21.7515,285301.0
2015-09-23 10:45:00,32.65,32.75,32.64,32.75,319710.0,21.7515,21.8182,21.7449,21.8182,319710.0
2015-09-23 10:50:00,32.75,32.81,32.74,32.79,473984.0,21.8182,21.8581,21.8115,21.8448,473984.0
2015-09-23 10:55:00,32.79,32.79,32.72,32.74,347833.0,21.8448,21.8448,21.7982,21.8115,347833.0
2015-09-23 11:00:00,32.75,32.76,32.72,32.74,218564.0,21.8182,21.8248,21.7982,21.8115,218564.0
2015-09-23 11:05:00,32.74,32.78,32.72,32.78,120346.0,21.8115,21.8381,21.7982,21.8381,120346.0
2015-09-23 11:10:00,32.77,32.79,32.7,32.72,374875.0,21.8315,21.8448,21.7848,21.7982,374875.0
2015-09-23 11:15:00,32.72,32.72,32.64,32.71,382360.0,21.7982,21.7982,21.7449,21.7915,382360.0
2015-09-23 11:20:00,32.71,32.72,32.66,32.66,168945.0,21.7915,21.7982,21.7582,21.7582,168945.0
2015-09-23 11:25:00,32.66,32.7,32.63,32.67,214305.0,21.7582,21.7848,21.7382,21.7649,214305.0
2015-09-23 11:30:00,32.66,32.68,32.62,32.63,160488.0,21.7582,21.7715,21.7315,21.7382,160488.0
2015-09-23 11:35:00,32.63,32.66,32.62,32.65,117009.0,21.7382,21.7582,21.7315,21.7515,117009.0
2015-09-23 11:40:00,32.64,32.65,32.55,32.56,238085.0,21.7449,21.7515,21.6849,21.6916,238085.0
2015-09-23 11:45:00,32.55,32.58,32.55,32.57,132453.0,21.6849,21.7049,21.6849,21.6982,132453.0
2015-09-23 11:50:00,32.57,32.58,32.52,32.52,276528.0,21.6982,21.7049,21.6649,21.6649,276528.0
2015-09-23 11:55:00,32.52,32.55,32.52,32.55,74898.0,21.6649,21.6849,21.6649,21.6849,74898.0
2015-09-23 12:00:00,32.55,32.55,32.51,32.54,161035.0,21.6849,21.6849,21.6583,21.6783,161035.0
2015-09-23 12:05:00,32.54,32.55,32.51,32.55,213319.0,21.6783,21.6849,21.6583,21.6849,213319.0
2015-09-23 12:10:00,32.55,32.59,32.53,32.57,164162.0,21.6849,21.7116,21.6716,21.6982,164162.0
2015-09-23 12:15:00,32.56,32.57,32.54,32.57,87624.0,21.6916,21.6982,21.6783,21.6982,87624.0
2015-09-23 12:20:00,32.57,32.57,32.52,32.55,97017.0,21.6982,21.6982,21.6649,21.6849,97017.0
2015-09-23 12:25:00,32.55,32.56,32.54,32.55,107882.0,21.6849,21.6916,21.6783,21.6849,107882.0
2015-09-23 12:30:00,32.55,32.57,32.53,32.57,91693.0,21.6849,21.6982,21.6716,21.6982,91693.0
2015-09-23 12:35:00,32.56,32.59,32.53,32.54,196981.0,21.6916,21.7116,21.6716,21.6783,196981.0
2015-09-23 12:40:00,32.54,32.58,32.52,32.58,577706.0,21.6783,21.7049,21.6649,21.7049,577706.0
2015-09-23 12:45:00,32.57,32.59,32.54,32.59,358800.0,21.6982,21.7116,21.6783,21.7116,358800.0
2015-09-23 12:50:00,32.59,32.65,32.59,32.63,278224.0,21.7116,21.7515,21.7116,21.7382,278224.0
2015-09-23 12:55:00,32.63,32.63,32.57,32.58,148202.0,21.7382,21.7382,21.6982,21.7049,148202.0
2015-09-23 13:00:00,32.58,32.63,32.56,32.61,554134.0,21.7049,21.7382,21.6916,21.7249,554134.0
2015-09-23 13:05:00,32.6,32.68,32.59,32.66,174589.0,21.7182,21.7715,21.7116,21.7582,174589.0
2015-09-23 13:10:00,32.66,32.67,32.62,32.62,68236.0,21.7582,21.7649,21.7315,21.7315,68236.0
2015-09-23 13:15:00,32.62,32.64,32.59,32.63,103899.0,21.7315,21.7449,21.7116,21.7382,103899.0
2015-09-23 13:20:00,32.63,32.66,32.62,32.62,191355.0,21.7382,21.7582,21.7315,21.7315,191355.0
2015-09-23 13:25:00,32.62,32.63,32.54,32.56,168717.0,21.7315,21.7382,21.6783,21.6916,168717.0
2015-09-23 13:30:00,32.56,32.59,32.55,32.59,80975.0,21.6916,21.7116,21.6849,21.7116,80975.0
2015-09-23 13:35:00,32.59,32.61,32.58,32.59,136182.0,21.7116,21.7249,21.7049,21.7116,136182.0
2015-09-23 13:40:00,32.6,32.7,32.57,32.7,172682.0,21.7182,21.7848,21.6982,21.7848,172682.0
2015-09-23 13:45:00,32.7,32.75,32.69,32.74,223240.0,21.7848,21.8182,21.7782,21.8115,223240.0
2015-09-23 13:50:00,32.73,32.74,32.7,32.72,253635.0,21.8048,21.8115,21.7848,21.7982,253635.0
2015-09-23 13:55:00,32.72,32.73,32.68,32.7,179945.0,21.7982,21.8048,21.7715,21.7848,179945.0
2015-09-23 14:00:00,32.71,32.73,32.7,32.73,112591.0,21.7915,21.8048,21.7848,21.8048,112591.0
2015-09-23 14:05:00,32.73,32.8,32.72,32.75,211308.0,21.8048,21.8515,21.7982,21.8182,211308.0
2015-09-23 14:10:00,32.75,32.77,32.73,32.74,107284.0,21.8182,21.8315,21.8048,21.8115,107284.0
2015-09-23 14:15:00,32.74,32.75,32.7,32.72,135383.0,21.8115,21.8182,21.7848,21.7982,135383.0
2015-09-23 14:20:00,32.73,32.73,32.69,32.72,347671.0,21.8048,21.8048,21.7782,21.7982,347671.0
2015-09-23 14:25:00,32.72,32.74,32.7,32.7,191195.0,21.7982,21.8115,21.7848,21.7848,191195.0
2015-09-23 14:30:00,32.7,32.75,32.69,32.75,187145.0,21.7848,21.8182,21.7782,21.8182,187145.0
2015-09-23 14:35:00,32.75,32.75,32.68,32.72,462145.0,21.8182,21.8182,21.7715,21.7982,462145.0
2015-09-23 14:40:00,32.71,32.76,32.68,32.73,289721.0,21.7915,21.8248,21.7715,21.8048,289721.0
2015-09-23 14:45:00,32.73,32.74,32.7,32.72,128237.0,21.8048,21.8115,21.7848,21.7982,128237.0
2015-09-23 14:50:00,32.72,32.72,32.69,32.7,255827.0,21.7982,21.7982,21.7782,21.7848,255827.0
2015-09-23 14:55:00,32.7,32.73,32.67,32.71,348203.0,21.7848,21.8048,21.7649,21.7915,348203.0
2015-09-23 15:00:00,32.72,32.77,32.69,32.73,363334.0,21.7982,21.8315,21.7782,21.8048,363334.0
2015-09-23 15:05:00,32.73,32.75,32.7,32.75,339632.0,21.8048,21.8182,21.7848,21.8182,339632.0
2015-09-23 15:10:00,32.75,32.75,32.65,32.66,344173.0,21.8182,21.8182,21.7515,21.7582,344173.0
2015-09-23 15:15:00,32.66,32.7,32.63,32.67,413240.0,21.7582,21.7848,21.7382,21.7649,413240.0
2015-09-23 15:20:00,32.67,32.69,32.61,32.62,225347.0,21.7649,21.7782,21.7249,21.7315,225347.0
2015-09-23 15:25:00,32.61,32.64,32.59,32.63,338557.0,21.7249,21.7449,21.7116,21.7382,338557.0
2015-09-23 15:30:00,32.63,32.66,32.59,32.63,368728.0,21.7382,21.7582,21.7116,21.7382,368728.0
2015-09-23 15:35:00,32.63,32.64,32.6,32.63,291336.0,21.7382,21.7449,21.7182,21.7382,291336.0
2015-09-23 15:40:00,32.63,32.67,32.62,32.66,381326.0,21.7382,21.7649,21.7315,21.7582,381326.0
2015-09-23 15:45:00,32.66,32.67,32.63,32.67,419151.0,21.7582,21.7649,21.7382,21.7649,419151.0
2015-09-23 15:50:00,32.67,32.7,32.62,32.64,770167.0,21.7649,21.7848,21.7315,21.7449,770167.0
2015-09-23 15:55:00,32.64,32.7,32.62,32.63,1557614.0,21.7449,21.7848,21.7315,21.7382,1557614.0
2015-09-24 09:30:00,32.36,32.68,32.36,32.55,468577.0,21.5583,21.7715,21.5583,21.6849,468577.0
2015-09-24 09:35:00,32.56,32.56,32.35,32.39,295745.0,21.6916,21.6916,21.5517,21.5783,295745.0
2015-09-24 09:40:00,32.39,32.42,32.28,32.3,193107.0,21.5783,21.5983,21.505,21.5184,193107.0
2015-09-24 09:45:00,32.3,32.36,32.26,32.34,249585.0,21.5184,21.5583,21.4917,21.545,249585.0
2015-09-24 09:50:00,32.34,32.42,32.31,32.38,171186.0,21.545,21.5983,21.525,21.5717,171186.0
2015-09-24 09:55:00,32.37,32.45,32.35,32.41,233623.0,21.565,21.6183,21.5517,21.5916,233623.0
2015-09-24 10:00:00,32.41,32.44,32.31,32.31,230891.0,21.5916,21.6116,21.525,21.525,230891.0
2015-09-24 10:05:00,32.31,32.34,32.29,32.32,249260.0,21.525,21.545,21.5117,21.5317,249260.0
2015-09-24 10:10:00,32.32,32.34,32.24,32.28,240362.0,21.5317,21.545,21.4784,21.505,240362.0
2015-09-24 10:15:00,32.29,32.32,32.23,32.32,296451.0,21.5117,21.5317,21.4717,21.5317,296451.0
2015-09-24 10:20:00,32.31,32.32,32.22,32.28,279093.0,21.525,21.5317,21.4651,21.505,279093.0
2015-09-24 10:25:00,32.28,32.28,32.19,32.27,295910.0,21.505,21.505,21.4451,21.4984,295910.0
2015-09-24 10:30:00,32.26,32.35,32.23,32.33,453396.0,21.4917,21.5517,21.4717,21.5384,453396.0
2015-09-24 10:35:00,32.33,32.34,32.2,32.25,345838.0,21.5384,21.545,21.4517,21.4851,345838.0
2015-09-24 10:40:00,32.24,32.24,32.18,32.2,210249.0,21.4784,21.4784,21.4384,21.4517,210249.0
2015-09-24 10:45:00,32.19,32.22,32.15,32.19,169817.0,21.4451,21.4651,21.4184,21.4451,169817.0
2015-09-24 10:50:00,32.19,32.25,32.18,32.2,150483.0,21.4451,21.4851,21.4384,21.4517,150483.0
2015-09-24 10:55:00,32.2,32.21,32.16,32.18,153749.0,21.4517,21.4584,21.4251,21.4384,153749.0
2015-09-24 11:00:00,32.18,32.19,32.08,32.09,266872.0,21.4384,21.4451,21.3718,21.3785,266872.0
2015-09-24 11:05:00,32.09,32.23,32.07,32.21,335926.0,21.3785,21.4717,21.3651,21.4584,335926.0
2015-09-24 11:10:00,32.2,32.22,32.13,32.21,293716.0,21.4517,21.4651,21.4051,21.4584,293716.0
2015-09-24 11:15:00,32.22,32.23,32.17,32.19,248105.0,21.4651,21.4717,21.4318,21.4451,248105.0
2015-09-24 11:20:00,32.18,32.22,32.17,32.17,239946.0,21.4384,21.4651,21.4318,21.4318,239946.0
2015-09-24 11:25:00,32.18,32.18,32.09,32.11,562849.0,21.4384,21.4384,21.3785,21.3918,562849.0
2015-09-24 11:30:00,32.11,32.19,32.09,32.11,248659.0,21.3918,21.4451,21.3785,21.3918,248659.0
2015-09-24 11:35:00,32.11,32.19,32.08,32.19,246340.0,21.3918,21.4451,21.3718,21.4451,246340.0
2015-09-24 11:40:00,32.18,32.24,32.15,32.23,273722.0,21.4384,21.4784,21.4184,21.4717,273722.0
2015-09-24 11:45:00,32.23,32.24,32.17,32.18,131826.0,21.4717,21.4784,21.4318,21.4384,131826.0
2015-09-24 11:50:00,32.19,32.21,32.16,32.2,577014.0,21.4451,21.4584,21.4251,21.4517,577014.0
2015-09-24 11:55:00,32.2,32.31,32.19,32.29,238595.0,21.4517,21.525,21.4451,21.5117,238595.0
2015-09-24 12:00:00,32.29,32.36,32.27,32.36,148790.0,21.5117,21.5583,21.4984,21.5583,148790.0
2015-09-24 12:05:00,32.36,32.39,32.33,32.38,239635.0,21.5583,21.5783,21.5384,21.5717,239635.0
2015-09-24 12:10:00,32.38,32.39,32.34,32.35,130328.0,21.5717,21.5783,21.545,21.5517,130328.0
2015-09-24 12:15:00,32.35,32.38,32.34,32.37,146052.0,21.5517,21.5717,21.545,21.565,146052.0
2015-09-24 12:20:00,32.37,32.44,32.35,32.39,237778.0,21.565,21.6116,21.5517,21.5783,237778.0
2015-09-24 12:25:00,32.4,32.4,32.37,32.4,80925.0,21.585,21.585,21.565,21.585,80925.0
2015-09-24 12:30:00,32.4,32.51,32.39,32.48,211082.0,21.585,21.6583,21.5783,21.6383,211082.0
2015-09-24 12:35:00,32.47,32.47,32.43,32.43,71728.0,21.6316,21.6316,21.605,21.605,71728.0
2015-09-24 12:40:00,32.43,32.47,32.37,32.38,215513.0,21.605,21.6316,21.565,21.5717,215513.0
2015-09-24 12:45:00,32.39,32.42,32.34,32.41,243558.0,21.5783,21.5983,21.545,21.5916,243558.0
2015-09-24 12:50:00,32.41,32.42,32.38,32.38,277839.0,21.5916,21.5983,21.5717,21.5717,277839.0
2015-09-24 12:55:00,32.38,32.39,32.3,32.32,142858.0,21.5717,21.5783,21.5184,21.5317,142858.0
2015-09-24 13:00:00,32.31,32.36,32.27,32.28,463830.0,21.525,21.5583,21.4984,21.505,463830.0
2015-09-24 13:05:00,32.28,32.3,32.25,32.27,121605.0,21.505,21.5184,21.4851,21.4984,121605.0
2015-09-24 13:10:00,32.27,32.33,32.25,32.31,123991.0,21.4984,21.5384,21.4851,21.525,123991.0
2015-09-24 13:15:00,32.32,32.32,32.24,32.26,141037.0,21.5317,21.5317,21.4784,21.4917,141037.0
2015-09-24 13:20:00,32.25,32.27,32.21,32.23,93219.0,21.4851,21.4984,21.4584,21.4717,93219.0
2015-09-24 13:25:00,32.22,32.24,32.17,32.23,165432.0,21.4651,21.4784,21.4318,21.4717,165432.0
2015-09-24 13:30:00,32.24,32.29,32.21,32.29,176256.0,21.4784,21.5117,21.4584,21.5117,176256.0
2015-09-24 13:35:00,32.29,32.3,32.25,32.28,193225.0,21.5117,21.5184,21.4851,21.505,193225.0
2015-09-24 13:40:00,32.29,32.38,32.28,32.38,281777.0,21.5117,21.5717,21.505,21.5717,281777.0
2015-09-24 13:45:00,32.38,32.4,32.3,32.4,329480.0,21.5717,21.585,21.5184,21.585,329480.0
2015-09-24 13:50:00,32.39,32.47,32.36,32.43,642828.0,21.5783,21.6316,21.5583,21.605,642828.0
2015-09-24 13:55:00,32.43,32.46,32.37,32.39,198529.0,21.605,21.625,21.565,21.5783,198529.0
2015-09-24 14:00:00,32.39,32.39,32.35,32.35,142072.0,21.5783,21.5783,21.5517,21.5517,142072.0
2015-09-24 14:05:00,32.35,32.44,32.35,32.43,252979.0,21.5517,21.6116,21.5517,21.605,252979.0
2015-09-24 14:10:00,32.42,32.53,32.42,32.51,665650.0,21.5983,21.6716,21.5983,21.6583,665650.0
2015-09-24 14:15:00,32.51,32.65,32.5,32.61,811310.0,21.6583,21.7515,21.6516,21.7249,811310.0
2015-09-24 14:20:00,32.61,32.83,32.61,32.77,924249.0,21.7249,21.8715,21.7249,21.8315,924249.0
2015-09-24 14:25:00,32.77,32.79,32.69,32.72,380587.0,21.8315,21.8448,21.7782,21.7982,380587.0
2015-09-24 14:30:00,32.72,32.73,32.6,32.66,487021.0,21.7982,21.8048,21.7182,21.7582,487021.0
2015-09-24 14:35:00,32.65,32.68,32.63,32.66,391651.0,21.7515,21.7715,21.7382,21.7582,391651.0
2015-09-24 14:40:00,32.66,32.71,32.59,32.61,377643.0,21.7582,21.7915,21.7116,21.7249,377643.0
2015-09-24 14:45:00,32.61,32.77,32.58,32.77,554671.0,21.7249,21.8315,21.7049,21.8315,554671.0
2015-09-24 14:50:00,32.76,32.8,32.69,32.74,278313.0,21.8248,21.8515,21.7782,21.8115,278313.0
2015-09-24 14:55:00,32.74,32.83,32.73,32.8,495484.0,21.8115,21.8715,21.8048,21.8515,495484.0
2015-09-24 15:00:00,32.8,32.81,32.69,32.69,460328.0,21.8515,21.8581,21.7782,21.7782,460328.0
2015-09-24 15:05:00,32.7,32.76,32.65,32.68,761218.0,21.7848,21.8248,21.7515,21.7715,761218.0
2015-09-24 15:10:00,32.68,32.75,32.63,32.68,594649.0,21.7715,21.8182,21.7382,21.7715,594649.0
2015-09-24 15:15:00,32.68,32.8,32.67,32.78,547601.0,21.7715,21.8515,21.7649,21.8381,547601.0
2015-09-24 15:20:00,32.79,32.82,32.76,32.77,575169.0,21.8448,21.8648,21.8248,21.8315,575169.0
2015-09-24 15:25:00,32.76,32.88,32.74,32.84,517835.0,21.8248,21.9048,21.8115,21.8781,517835.0
2015-09-24 15:30:00,32.85,32.86,32.76,32.78,490004.0,21.8848,21.8914,21.8248,21.8381,490004.0
2015-09-24 15:35:00,32.78,32.78,32.66,32.72,462565.0,21.8381,21.8381,21.7582,21.7982,462565.0
2015-09-24 15:40:00,32.72,32.81,32.7,32.78,549988.0,21.7982,21.8581,21.7848,21.8381,549988.0
2015-09-24 15:45:00,32.77,32.78,32.71,32.75,780441.0,21.8315,21.8381,21.7915,21.8182,780441.0
2015-09-24 15:50:00,32.75,32.76,32.65,32.69,902111.0,21.8182,21.8248,21.7515,21.7782,902111.0
2015-09-24 15:55:00,32.69,32.79,32.66,32.72,1492937.0,21.7782,21.8448,21.7582,21.7982,1492937.0
2015-09-25 09:30:00,32.96,33.1,32.87,32.99,953494.0,21.9581,22.0513,21.8981,21.978,953494.0
2015-09-25 09:35:00,33.0,33.03,32.9,32.91,294752.0,21.9847,22.0047,21.9181,21.9247,294752.0
2015-09-25 09:40:00,32.91,32.95,32.83,32.84,339163.0,21.9247,21.9514,21.8715,21.8781,339163.0
2015-09-25 09:45:00,32.84,32.92,32.83,32.9,239731.0,21.8781,21.9314,21.8715,21.9181,239731.0
2015-09-25 09:50:00,32.91,32.95,32.8,32.82,360353.0,21.9247,21.9514,21.8515,21.8648,360353.0
2015-09-25 09:55:00,32.82,32.82,32.71,32.73,231777.0,21.8648,21.8648,21.7915,21.8048,231777.0
2015-09-25 10:00:00,32.73,32.78,32.68,32.69,231023.0,21.8048,21.8381,21.7715,21.7782,231023.0
2015-09-25 10:05:00,32.68,32.72,32.62,32.64,312950.0,21.7715,21.7982,21.7315,21.7449,312950.0
2015-09-25 10:10:00,32.64,32.64,32.55,32.57,295729.0,21.7449,21.7449,21.6849,21.6982,295729.0
2015-09-25 10:15:00,32.58,32.64,32.54,32.57,373818.0,21.7049,21.7449,21.6783,21.6982,373818.0
2015-09-25 10:20:00,32.57,32.62,32.56,32.61,305229.0,21.6982,21.7315,21.6916,21.7249,305229.0
2015-09-25 10:25:00,32.61,32.63,32.58,32.6,203854.0,21.7249,21.7382,21.7049,21.7182,203854.0
2015-09-25 10:30:00,32.59,32.63,32.53,32.58,221759.0,21.7116,21.7382,21.6716,21.7049,221759.0
2015-09-25 10:35:00,32.58,32.66,32.57,32.64,174217.0,21.7049,21.7582,21.6982,21.7449,174217.0
2015-09-25 10:40:00,32.64,32.65,32.57,32.62,148032.0,21.7449,21.7515,21.6982,21.7315,148032.0
2015-09-25 10:45:00,32.61,32.64,32.58,32.62,216341.0,21.7249,21.7449,21.7049,21.7315,216341.0
2015-09-25 10:50:00,32.62,32.66,32.61,32.64,155662.0,21.7315,21.7582,21.7249,21.7449,155662.0
2015-09-25 10:55:00,32.64,32.71,32.64,32.7,233287.0,21.7449,21.7915,21.7449,21.7848,233287.0
2015-09-25 11:00:00,32.7,32.71,32.67,32.67,233149.0,21.7848,21.7915,21.7649,21.7649,233149.0
2015-09-25 11:05:00,32.67,32.72,32.66,32.71,175694.0,21.7649,21.7982,21.7582,21.7915,175694.0
2015-09-25 11:10:00,32.71,32.73,32.64,32.67,569106.0,21.7915,21.8048,21.7449,21.7649,569106.0
2015-09-25 11:15:00,32.66,32.67,32.56,32.57,241351.0,21.7582,21.7649,21.6916,21.6982,241351.0
2015-09-25 11:20:00,32.57,32.57,32.52,32.57,160083.0,21.6982,21.6982,21.6649,21.6982,160083.0
2015-09-25 11:25:00,32.57,32.61,32.54,32.55,144641.0,21.6982,21.7249,21.6783,21.6849,144641.0
2015-09-25 11:30:00,32.55,32.58,32.5,32.5,131672.0,21.6849,21.7049,21.6516,21.6516,131672.0
2015-09-25 11:35:00,32.51,32.53,32.46,32.46,195768.0,21.6583,21.6716,21.625,21.625,195768.0
2015-09-25 11:40:00,32.46,32.48,32.42,32.46,238838.0,21.625,21.6383,21.5983,21.625,238838.0
2015-09-25 11:45:00,32.45,32.48,32.44,32.44,176673.0,21.6183,21.6383,21.6116,21.6116,176673.0
2015-09-25 11:50:00,32.44,32.52,32.44,32.5,197008.0,21.6116,21.6649,21.6116,21.6516,197008.0
2015-09-25 11:55:00,32.5,32.58,32.47,32.57,172403.0,21.6516,21.7049,21.6316,21.6982,172403.0
2015-09-25 12:00:00,32.57,32.58,32.51,32.51,170430.0,21.6982,21.7049,21.6583,21.6583,170430.0
2015-09-25 12:05:00,32.51,32.55,32.49,32.51,160589.0,21.6583,21.6849,21.6449,21.6583,160589.0
2015-09-25 12:10:00,32.51,32.56,32.48,32.53,223880.0,21.6583,21.6916,21.6383,21.6716,223880.0
2015-09-25 12:15:00,32.52,32.53,32.43,32.43,151924.0,21.6649,21.6716,21.605,21.605,151924.0
2015-09-25 12:20:00,32.43,32.48,32.38,32.47,259024.0,21.605,21.6383,21.5717,21.6316,259024.0
2015-09-25 12:25:00,32.47,32.49,32.45,32.49,90097.0,21.6316,21.6449,21.6183,21.6449,90097.0
2015-09-25 12:30:00,32.49,32.52,32.48,32.51,124247.0,21.6449,21.6649,21.6383,21.6583,124247.0
2015-09-25 12:35:00,32.5,32.51,32.39,32.41,364019.0,21.6516,21.6583,21.5783,21.5916,364019.0
2015-09-25 12:40:00,32.4,32.45,32.39,32.44,166275.0,21.585,21.6183,21.5783,21.6116,166275.0
2015-09-25 12:45:00,32.44,32.48,32.43,32.47,234098.0,21.6116,21.6383,21.605,21.6316,234098.0
2015-09-25 12:50:00,32.47,32.48,32.42,32.48,177906.0,21.6316,21.6383,21.5983,21.6383,177906.0
2015-09-25 12:55:00,32.48,32.51,32.45,32.47,169012.0,21.6383,21.6583,21.6183,21.6316,169012.0
2015-09-25 13:00:00,32.48,32.55,32.48,32.54,147264.0,21.6383,21.6849,21.6383,21.6783,147264.0
2015-09-25 13:05:00,32.54,32.59,32.51,32.58,210260.0,21.6783,21.7116,21.6583,21.7049,210260.0
2015-09-25 13:10:00,32.58,32.58,32.54,32.57,133564.0,21.7049,21.7049,21.6783,21.6982,133564.0
2015-09-25 13:15:00,32.57,32.6,32.56,32.59,247969.0,21.6982,21.7182,21.6916,21.7116,247969.0
2015-09-25 13:20:00,32.59,32.59,32.5,32.52,388009.0,21.7116,21.7116,21.6516,21.6649,388009.0
2015-09-25 13:25:00,32.53,32.54,32.51,32.52,200209.0,21.6716,21.6783,21.6583,21.6649,200209.0
2015-09-25 13:30:00,32.52,32.52,32.47,32.48,416547.0,21.6649,21.6649,21.6316,21.6383,416547.0
2015-09-25 13:35:00,32.48,32.49,32.41,32.44,294317.0,21.6383,21.6449,21.5916,21.6116,294317.0
2015-09-25 13:40:00,32.44,32.48,32.43,32.45,219612.0,21.6116,21.6383,21.605,21.6183,219612.0
2015-09-25 13:45:00,32.45,32.49,32.43,32.49,307202.0,21.6183,21.6449,21.605,21.6449,307202.0
2015-09-25 13:50:00,32.48,32.5,32.44,32.46,272310.0,21.6383,21.6516,21.6116,21.625,272310.0
2015-09-25 13:55:00,32.46,32.48,32.35,32.38,270255.0,21.625,21.6383,21.5517,21.5717,270255.0
2015-09-25 14:00:00,32.37,32.43,32.37,32.41,279163.0,21.565,21.605,21.565,21.5916,279163.0
2015-09-25 14:05:00,32.41,32.42,32.38,32.38,208442.0,21.5916,21.5983,21.5717,21.5717,208442.0
2015-09-25 14:10:00,32.38,32.39,32.33,32.34,369402.0,21.5717,21.5783,21.5384,21.545,369402.0
2015-09-25 14:15:00,32.34,32.35,32.17,32.18,386140.0,21.545,21.5517,21.4318,21.4384,386140.0
2015-09-25 14:20:00,32.18,32.23,32.17,32.22,357568.0,21.4384,21.4717,21.4318,21.4651,357568.0
2015-09-25 14:25:00,32.21,32.22,32.04,32.07,474490.0,21.4584,21.4651,21.3452,21.3651,474490.0
2015-09-25 14:30:00,32.07,32.09,31.97,32.0,830011.0,21.3651,21.3785,21.2985,21.3185,830011.0
2015-09-25 14:35:00,32.01,32.07,31.97,31.98,468997.0,21.3252,21.3651,21.2985,21.3052,468997.0
2015-09-25 14:40:00,31.97,31.98,31.73,31.74,665511.0,21.2985,21.3052,21.1386,21.1453,665511.0
2015-09-25 14:45:00,31.73,31.81,31.71,31.72,655406.0,21.1386,21.1919,21.1253,21.132,655406.0
2015-09-25 14:50:00,31.72,31.8,31.65,31.79,862780.0,21.132,21.1853,21.0853,21.1786,862780.0
2015-09-25 14:55:00,31.79,31.95,31.72,31.95,866270.0,21.1786,21.2852,21.132,21.2852,866270.0
2015-09-25 15:00:00,31.95,31.95,31.85,31.85,671641.0,21.2852,21.2852,21.2186,21.2186,671641.0
2015-09-25 15:05:00,31.86,31.86,31.73,31.75,546595.0,21.2252,21.2252,21.1386,21.152,546595.0
2015-09-25 15:10:00,31.75,31.78,31.66,31.67,495318.0,21.152,21.1719,21.092,21.0987,495318.0
2015-09-25 15:15:00,31.67,31.75,31.67,31.71,480910.0,21.0987,21.152,21.0987,21.1253,480910.0
2015-09-25 15:20:00,31.71,31.83,31.68,31.8,533679.0,21.1253,21.2052,21.1053,21.1853,533679.0
2015-09-25 15:25:00,31.81,31.93,31.78,31.86,654572.0,21.1919,21.2719,21.1719,21.2252,654572.0
2015-09-25 15:30:00,31.85,31.96,31.83,31.95,631158.0,21.2186,21.2919,21.2052,21.2852,631158.0
2015-09-25 15:35:00,31.95,31.97,31.84,31.9,642140.0,21.2852,21.2985,21.2119,21.2519,642140.0
2015-09-25 15:40:00,31.9,31.98,31.87,31.98,766763.0,21.2519,21.3052,21.2319,21.3052,766763.0
2015-09-25 15:45:00,31.97,32.05,31.91,32.01,942966.0,21.2985,21.3518,21.2585,21.3252,942966.0
2015-09-25 15:50:00,32.01,32.01,31.9,31.95,1036278.0,21.3252,21.3252,21.2519,21.2852,1036278.0
2015-09-25 15:55:00,31.95,31.97,31.88,31.89,2712708.0,21.2852,21.2985,21.2386,21.2452,2712708.0
2015-09-28 09:30:00,31.7,31.79,31.23,31.23,1364941.0,21.1186,21.1786,20.8055,20.8055,1364941.0
2015-09-28 09:35:00,31.24,31.49,31.16,31.4,773306.0,20.8122,20.9787,20.7589,20.9188,773306.0
2015-09-28 09:40:00,31.39,31.59,31.38,31.55,555576.0,20.9121,21.0454,20.9055,21.0187,555576.0
2015-09-28 09:45:00,31.55,31.56,31.44,31.45,513213.0,21.0187,21.0254,20.9454,20.9521,513213.0
2015-09-28 09:50:00,31.46,31.48,31.36,31.37,496517.0,20.9588,20.9721,20.8921,20.8988,496517.0
2015-09-28 09:55:00,31.37,31.51,31.33,31.42,371574.0,20.8988,20.9921,20.8721,20.9321,371574.0
2015-09-28 10:00:00,31.43,31.46,31.38,31.39,364480.0,20.9388,20.9588,20.9055,20.9121,364480.0
2015-09-28 10:05:00,31.39,31.42,31.35,31.36,251784.0,20.9121,20.9321,20.8855,20.8921,251784.0
2015-09-28 10:10:00,31.36,31.42,31.32,31.37,461512.0,20.8921,20.9321,20.8655,20.8988,461512.0
2015-09-28 10:15:00,31.37,31.42,31.31,31.4,270814.0,20.8988,20.9321,20.8588,20.9188,270814.0
2015-09-28 10:20:00,31.4,31.52,31.37,31.51,249872.0,20.9188,20.9987,20.8988,20.9921,249872.0
2015-09-28 10:25:00,31.5,31.59,31.44,31.59,299824.0,20.9854,21.0454,20.9454,21.0454,299824.0
2015-09-28 10:30:00,31.58,31.59,31.5,31.51,221854.0,21.0387,21.0454,20.9854,20.9921,221854.0
2015-09-28 10:35:00,31.5,31.53,31.44,31.52,325863.0,20.9854,21.0054,20.9454,20.9987,325863.0
2015-09-28 10:40:00,31.52,31.57,31.46,31.55,284396.0,20.9987,21.032,20.9588,21.0187,284396.0
2015-09-28 10:45:00,31.55,31.59,31.5,31.58,242386.0,21.0187,21.0454,20.9854,21.0387,242386.0
2015-09-28 10:50:00,31.58,31.65,31.54,31.64,342135.0,21.0387,21.0853,21.012,21.0787,342135.0
2015-09-28 10:55:00,31.64,31.73,31.62,31.71,281779.0,21.0787,21.1386,21.0653,21.1253,281779.0
2015-09-28 11:00:00,31.72,31.8,31.71,31.75,361917.0,21.132,21.1853,21.1253,21.152,361917.0
2015-09-28 11:05:00,31.75,31.79,31.7,31.7,288017.0,21.152,21.1786,21.1186,21.1186,288017.0
2015-09-28 11:10:00,31.71,31.73,31.57,31.59,334885.0,21.1253,21.1386,21.032,21.0454,334885.0
2015-09-28 11:15:00,31.59,31.6,31.47,31.48,240156.0,21.0454,21.052,20.9654,20.9721,240156.0
2015-09-28 11:20:00,31.48,31.54,31.45,31.48,212362.0,20.9721,21.012,20.9521,20.9721,212362.0
2015-09-28 11:25:00,31.49,31.49,31.34,31.4,280450.0,20.9787,20.9787,20.8788,20.9188,280450.0
2015-09-28 11:30:00,31.39,31.42,31.33,31.36,309354.0,20.9121,20.9321,20.8721,20.8921,309354.0
2015-09-28 11:35:00,31.36,31.42,31.34,31.39,211509.0,20.8921,20.9321,20.8788,20.9121,211509.0
2015-09-28 11:40:00,31.39,31.44,31.35,31.4,190099.0,20.9121,20.9454,20.8855,20.9188,190099.0
2015-09-28 11:45:00,31.39,31.43,31.37,31.41,254275.0,20.9121,20.9388,20.8988,20.9254,254275.0
2015-09-28 11:50:00,31.41,31.45,31.38,31.45,271693.0,20.9254,20.9521,20.9055,20.9521,271693.0
2015-09-28 11:55:00,31.45,31.47,31.38,31.4,819916.0,20.9521,20.9654,20.9055,20.9188,819916.0
2015-09-28 12:00:00,31.4,31.4,31.34,31.37,216545.0,20.9188,20.9188,20.8788,20.8988,216545.0
2015-09-28 12:05:00,31.37,31.38,31.27,31.31,429058.0,20.8988,20.9055,20.8322,20.8588,429058.0
2015-09-28 12:10:00,31.31,31.33,31.25,31.27,304879.0,20.8588,20.8721,20.8189,20.8322,304879.0
2015-09-28 12:15:00,31.28,31.3,31.21,31.23,312182.0,20.8388,20.8522,20.7922,20.8055,312182.0
2015-09-28 12:20:00,31.23,31.27,31.22,31.27,137726.0,20.8055,20.8322,20.7989,20.8322,137726.0
2015-09-28 12:25:00,31.26,31.33,31.26,31.3,172948.0,20.8255,20.8721,20.8255,20.8522,172948.0
2015-09-28 12:30:00,31.29,31.3,31.2,31.23,286215.0,20.8455,20.8522,20.7855,20.8055,286215.0
2015-09-28 12:35:00,31.22,31.24,31.19,31.21,221314.0,20.7989,20.8122,20.7789,20.7922,221314.0
2015-09-28 12:40:00,31.21,31.23,31.15,31.16,204337.0,20.7922,20.8055,20.7522,20.7589,204337.0
2015-09-28 12:45:00,31.15,31.18,31.11,31.17,403482.0,20.7522,20.7722,20.7256,20.7656,403482.0
2015-09-28 12:50:00,31.18,31.18,31.1,31.15,212497.0,20.7722,20.7722,20.7189,20.7522,212497.0
2015-09-28 12:55:00,31.14,31.16,31.06,31.06,313101.0,20.7456,20.7589,20.6923,20.6923,313101.0
2015-09-28 13:00:00,31.06,31.09,31.01,31.09,393667.0,20.6923,20.7123,20.659,20.7123,393667.0
2015-09-28 13:05:00,31.08,31.15,31.07,31.15,385639.0,20.7056,20.7522,20.6989,20.7522,385639.0
2015-09-28 13:10:00,31.14,31.15,31.02,31.04,260997.0,20.7456,20.7522,20.6656,20.6789,260997.0
2015-09-28 13:15:00,31.05,31.09,31.0,31.01,565314.0,20.6856,20.7123,20.6523,20.659,565314.0
2015-09-28 13:20:00,31.01,31.02,30.95,30.95,441268.0,20.659,20.6656,20.619,20.619,441268.0
2015-09-28 13:25:00,30.95,30.96,30.89,30.93,610839.0,20.619,20.6257,20.579,20.6057,610839.0
2015-09-28 13:30:00,30.92,30.99,30.88,30.96,442687.0,20.599,20.6456,20.5724,20.6257,442687.0
2015-09-28 13:35:00,30.96,31.09,30.91,31.09,433108.0,20.6257,20.7123,20.5923,20.7123,433108.0
2015-09-28 13:40:00,31.08,31.13,31.04,31.09,412082.0,20.7056,20.7389,20.6789,20.7123,412082.0
2015-09-28 13:45:00,31.09,31.1,30.95,30.96,394731.0,20.7123,20.7189,20.619,20.6257,394731.0
2015-09-28 13:50:00,30.96,31.0,30.85,30.85,340050.0,20.6257,20.6523,20.5524,20.5524,340050.0
2015-09-28 13:55:00,30.85,30.89,30.77,30.78,399108.0,20.5524,20.579,20.4991,20.5057,399108.0
2015-09-28 14:00:00,30.78,30.8,30.71,30.73,469955.0,20.5057,20.5191,20.4591,20.4724,469955.0
2015-09-28 14:05:00,30.72,30.81,30.7,30.79,474828.0,20.4658,20.5257,20.4524,20.5124,474828.0
2015-09-28 14:10:00,30.79,30.81,30.75,30.75,965167.0,20.5124,20.5257,20.4857,20.4857,965167.0
2015-09-28 14:15:00,30.75,30.75,30.66,30.69,437898.0,20.4857,20.4857,20.4258,20.4458,437898.0
2015-09-28 14:20:00,30.68,30.75,30.64,30.74,393804.0,20.4391,20.4857,20.4125,20.4791,393804.0
2015-09-28 14:25:00,30.74,30.79,30.68,30.79,656261.0,20.4791,20.5124,20.4391,20.5124,656261.0
2015-09-28 14:30:00,30.78,30.8,30.7,30.73,485186.0,20.5057,20.5191,20.4524,20.4724,485186.0
2015-09-28 14:35:00,30.74,30.86,30.7,30.85,592276.0,20.4791,20.559,20.4524,20.5524,592276.0
2015-09-28 14:40:00,30.85,30.95,30.82,30.94,398553.0,20.5524,20.619,20.5324,20.6123,398553.0
2015-09-28 14:45:00,30.95,30.98,30.85,30.93,570618.0,20.619,20.639,20.5524,20.6057,570618.0
2015-09-28 14:50:00,30.93,30.94,30.87,30.88,605657.0,20.6057,20.6123,20.5657,20.5724,605657.0
2015-09-28 14:55:00,30.89,30.91,30.86,30.89,461252.0,20.579,20.5923,20.559,20.579,461252.0
2015-09-28 15:00:00,30.89,30.9,30.78,30.86,641457.0,20.579,20.5857,20.5057,20.559,641457.0
2015-09-28 15:05:00,30.87,30.87,30.75,30.76,925053.0,20.5657,20.5657,20.4857,20.4924,925053.0
2015-09-28 15:10:00,30.76,30.76,30.67,30.71,704959.0,20.4924,20.4924,20.4325,20.4591,704959.0
2015-09-28 15:15:00,30.71,30.79,30.7,30.78,774791.0,20.4591,20.5124,20.4524,20.5057,774791.0
2015-09-28 15:20:00,30.78,30.82,30.7,30.72,591709.0,20.5057,20.5324,20.4524,20.4658,591709.0
2015-09-28 15:25:00,30.72,30.74,30.68,30.71,658788.0,20.4658,20.4791,20.4391,20.4591,658788.0
2015-09-28 15:30:00,30.71,30.82,30.7,30.82,686906.0,20.4591,20.5324,20.4524,20.5324,686906.0
2015-09-28 15:35:00,30.82,30.87,30.76,30.78,805841.0,20.5324,20.5657,20.4924,20.5057,805841.0
2015-09-28 15:40:00,30.79,30.86,30.77,30.83,1168356.0,20.5124,20.559,20.4991,20.539,1168356.0
2015-09-28 15:45:00,30.83,30.87,30.8,30.87,646283.0,20.539,20.5657,20.5191,20.5657,646283.0
2015-09-28 15:50:00,30.86,30.92,30.85,30.88,1431205.0,20.559,20.599,20.5524,20.5724,1431205.0
2015-09-28 15:55:00,30.88,30.88,30.81,30.81,2473032.0,20.5724,20.5724,20.5257,20.5257,2473032.0
2015-09-29 09:30:00,30.74,30.85,30.66,30.85,774645.0,20.4791,20.5524,20.4258,20.5524,774645.0
2015-09-29 09:35:00,30.84,30.98,30.82,30.83,316283.0,20.5457,20.639,20.5324,20.539,316283.0
2015-09-29 09:40:00,30.83,30.87,30.74,30.8,688169.0,20.539,20.5657,20.4791,20.5191,688169.0
2015-09-29 09:45:00,30.79,30.91,30.77,30.86,700769.0,20.5124,20.5923,20.4991,20.559,700769.0
2015-09-29 09:50:00,30.86,31.02,30.84,31.02,572229.0,20.559,20.6656,20.5457,20.6656,572229.0
2015-09-29 09:55:00,31.02,31.17,30.94,31.15,829258.0,20.6656,20.7656,20.6123,20.7522,829258.0
2015-09-29 10:00:00,31.15,31.19,30.99,31.02,682454.0,20.7522,20.7789,20.6456,20.6656,682454.0
2015-09-29 10:05:00,31.02,31.07,30.99,31.04,778116.0,20.6656,20.6989,20.6456,20.6789,778116.0
2015-09-29 10:10:00,31.04,31.24,31.04,31.23,518725.0,20.6789,20.8122,20.6789,20.8055,518725.0
2015-09-29 10:15:00,31.23,31.44,31.22,31.3,670432.0,20.8055,20.9454,20.7989,20.8522,670432.0
2015-09-29 10:20:00,31.29,31.3,31.17,31.22,440763.0,20.8455,20.8522,20.7656,20.7989,440763.0
2015-09-29 10:25:00,31.21,31.34,31.21,31.33,257257.0,20.7922,20.8788,20.7922,20.8721,257257.0
2015-09-29 10:30:00,31.34,31.38,31.28,31.28,247695.0,20.8788,20.9055,20.8388,20.8388,247695.0
2015-09-29 10:35:00,31.28,31.35,31.21,31.26,327042.0,20.8388,20.8855,20.7922,20.8255,327042.0
2015-09-29 10:40:00,31.26,31.31,31.22,31.29,516469.0,20.8255,20.8588,20.7989,20.8455,516469.0
2015-09-29 10:45:00,31.29,31.35,31.19,31.2,277311.0,20.8455,20.8855,20.7789,20.7855,277311.0
2015-09-29 10:50:00,31.2,31.26,31.18,31.26,464590.0,20.7855,20.8255,20.7722,20.8255,464590.0
2015-09-29 10:55:00,31.26,31.28,31.17,31.19,347224.0,20.8255,20.8388,20.7656,20.7789,347224.0
2015-09-29 11:00:00,31.2,31.25,31.14,31.23,330470.0,20.7855,20.8189,20.7456,20.8055,330470.0
2015-09-29 11:05:00,31.23,31.25,31.18,31.19,270892.0,20.8055,20.8189,20.7722,20.7789,270892.0
2015-09-29 11:10:00,31.18,31.2,31.02,31.04,333977.0,20.7722,20.7855,20.6656,20.6789,333977.0
2015-09-29 11:15:00,31.05,31.13,31.02,31.05,413008.0,20.6856,20.7389,20.6656,20.6856,413008.0
2015-09-29 11:20:00,31.04,31.08,31.01,31.05,219525.0,20.6789,20.7056,20.659,20.6856,219525.0
2015-09-29 11:25:00,31.05,31.14,31.01,31.12,314113.0,20.6856,20.7456,20.659,20.7322,314113.0
2015-09-29 11:30:00,31.13,31.15,31.08,31.09,368143.0,20.7389,20.7522,20.7056,20.7123,368143.0
2015-09-29 11:35:00,31.1,31.17,31.07,31.15,231520.0,20.7189,20.7656,20.6989,20.7522,231520.0
2015-09-29 11:40:00,31.15,31.2,31.11,31.11,267397.0,20.7522,20.7855,20.7256,20.7256,267397.0
2015-09-29 11:45:00,31.11,31.19,31.1,31.17,263861.0,20.7256,20.7789,20.7189,20.7656,263861.0
2015-09-29 11:50:00,31.17,31.23,31.16,31.22,190600.0,20.7656,20.8055,20.7589,20.7989,190600.0
2015-09-29 11:55:00,31.23,31.23,31.12,31.13,183000.0,20.8055,20.8055,20.7322,20.7389,183000.0
2015-09-29 12:00:00,31.12,31.15,31.08,31.12,230836.0,20.7322,20.7522,20.7056,20.7322,230836.0
2015-09-29 12:05:00,31.12,31.15,31.05,31.08,159832.0,20.7322,20.7522,20.6856,20.7056,159832.0
2015-09-29 12:10:00,31.08,31.08,31.0,31.05,192770.0,20.7056,20.7056,20.6523,20.6856,192770.0
2015-09-29 12:15:00,31.04,31.06,31.01,31.01,154749.0,20.6789,20.6923,20.659,20.659,154749.0
2015-09-29 12:20:00,31.01,31.1,30.99,31.07,227083.0,20.659,20.7189,20.6456,20.6989,227083.0
2015-09-29 12:25:00,31.07,31.16,31.07,31.13,184326.0,20.6989,20.7589,20.6989,20.7389,184326.0
2015-09-29 12:30:00,31.13,31.17,31.11,31.17,203586.0,20.7389,20.7656,20.7256,20.7656,203586.0
2015-09-29 12:35:00,31.16,31.17,31.07,31.09,179926.0,20.7589,20.7656,20.6989,20.7123,179926.0
2015-09-29 12:40:00,31.08,31.1,30.99,31.1,241258.0,20.7056,20.7189,20.6456,20.7189,241258.0
2015-09-29 12:45:00,31.1,31.12,31.01,31.07,109241.0,20.7189,20.7322,20.659,20.6989,109241.0
2015-09-29 12:50:00,31.07,31.09,30.99,31.06,283044.0,20.6989,20.7123,20.6456,20.6923,283044.0
2015-09-29 12:55:00,31.05,31.05,30.96,30.99,173395.0,20.6856,20.6856,20.6257,20.6456,173395.0
2015-09-29 13:00:00,30.99,31.07,30.97,31.02,142583.0,20.6456,20.6989,20.6323,20.6656,142583.0
2015-09-29 13:05:00,31.01,31.08,31.0,31.02,120979.0,20.659,20.7056,20.6523,20.6656,120979.0
2015-09-29 13:10:00,31.01,31.06,30.98,31.03,124837.0,20.659,20.6923,20.639,20.6723,124837.0
2015-09-29 13:15:00,31.03,31.11,31.01,31.1,117997.0,20.6723,20.7256,20.659,20.7189,117997.0
2015-09-29 13:20:00,31.1,31.18,31.07,31.12,181998.0,20.7189,20.7722,20.6989,20.7322,181998.0
2015-09-29 13:25:00,31.13,31.19,31.12,31.16,213160.0,20.7389,20.7789,20.7322,20.7589,213160.0
2015-09-29 13:30:00,31.16,31.22,31.16,31.2,250661.0,20.7589,20.7989,20.7589,20.7855,250661.0
2015-09-29 13:35:00,31.2,31.22,31.16,31.17,104709.0,20.7855,20.7989,20.7589,20.7656,104709.0
2015-09-29 13:40:00,31.17,31.24,31.16,31.23,131865.0,20.7656,20.8122,20.7589,20.8055,131865.0
2015-09-29 13:45:00,31.23,31.25,31.17,31.17,114852.0,20.8055,20.8189,20.7656,20.7656,114852.0
2015-09-29 13:50:00,31.18,31.18,31.11,31.11,192548.0,20.7722,20.7722,20.7256,20.7256,192548.0
2015-09-29 13:55:00,31.11,31.17,31.11,31.17,95816.0,20.7256,20.7656,20.7256,20.7656,95816.0
2015-09-29 14:00:00,31.16,31.17,31.04,31.05,203980.0,20.7589,20.7656,20.6789,20.6856,203980.0
2015-09-29 14:05:00,31.06,31.07,31.04,31.05,106040.0,20.6923,20.6989,20.6789,20.6856,106040.0
2015-09-29 14:10:00,31.05,31.11,31.04,31.06,163533.0,20.6856,20.7256,20.6789,20.6923,163533.0
2015-09-29 14:15:00,31.06,31.06,31.02,31.05,145599.0,20.6923,20.6923,20.6656,20.6856,145599.0
2015-09-29 14:20:00,31.05,31.09,31.02,31.03,194632.0,20.6856,20.7123,20.6656,20.6723,194632.0
2015-09-29 14:25:00,31.04,31.2,31.03,31.18,269199.0,20.6789,20.7855,20.6723,20.7722,269199.0
2015-09-29 14:30:00,31.17,31.22,31.13,31.14,258044.0,20.7656,20.7989,20.7389,20.7456,258044.0
2015-09-29 14:35:00,31.14,31.16,31.09,31.13,316127.0,20.7456,20.7589,20.7123,20.7389,316127.0
2015-09-29 14:40:00,31.12,31.15,31.06,31.09,403958.0,20.7322,20.7522,20.6923,20.7123,403958.0
2015-09-29 14:45:00,31.07,31.1,31.02,31.02,230909.0,20.6989,20.7189,20.6656,20.6656,230909.0
2015-09-29 14:50:00,31.02,31.04,30.98,31.0,337516.0,20.6656,20.6789,20.639,20.6523,337516.0
2015-09-29 14:55:00,31.0,31.05,30.92,30.94,398617.0,20.6523,20.6856,20.599,20.6123,398617.0
2015-09-29 15:00:00,30.94,30.95,30.86,30.89,502490.0,20.6123,20.619,20.559,20.579,502490.0
2015-09-29 15:05:00,30.89,30.94,30.85,30.86,560669.0,20.579,20.6123,20.5524,20.559,560669.0
2015-09-29 15:10:00,30.86,30.87,30.82,30.84,521700.0,20.559,20.5657,20.5324,20.5457,521700.0
2015-09-29 15:15:00,30.85,30.86,30.79,30.8,345925.0,20.5524,20.559,20.5124,20.5191,345925.0
2015-09-29 15:20:00,30.8,30.81,30.71,30.74,575111.0,20.5191,20.5257,20.4591,20.4791,575111.0
2015-09-29 15:25:00,30.74,30.77,30.7,30.74,360464.0,20.4791,20.4991,20.4524,20.4791,360464.0
2015-09-29 15:30:00,30.73,30.84,30.73,30.77,722409.0,20.4724,20.5457,20.4724,20.4991,722409.0
2015-09-29 15:35:00,30.78,30.92,30.76,30.82,611790.0,20.5057,20.599,20.4924,20.5324,611790.0
2015-09-29 15:40:00,30.82,30.83,30.74,30.79,1090652.0,20.5324,20.539,20.4791,20.5124,1090652.0
2015-09-29 15:45:00,30.8,30.93,30.73,30.93,695128.0,20.5191,20.6057,20.4724,20.6057,695128.0
2015-09-29 15:50:00,30.92,31.02,30.88,30.98,859155.0,20.599,20.6656,20.5724,20.639,859155.0
2015-09-29 15:55:00,30.99,31.08,30.98,31.01,1335766.0,20.6456,20.7056,20.639,20.659,1335766.0
2015-09-30 09:30:00,31.45,31.54,31.34,31.54,619010.0,20.9521,21.012,20.8788,21.012,619010.0
2015-09-30 09:35:00,31.54,31.57,31.44,31.48,417962.0,21.012,21.032,20.9454,20.9721,417962.0
2015-09-30 09:40:00,31.48,31.52,31.39,31.42,325339.0,20.9721,20.9987,20.9121,20.9321,325339.0
2015-09-30 09:45:00,31.43,31.5,31.33,31.48,435766.0,20.9388,20.9854,20.8721,20.9721,435766.0
2015-09-30 09:50:00,31.48,31.51,31.4,31.42,325555.0,20.9721,20.9921,20.9188,20.9321,325555.0
2015-09-30 09:55:00,31.42,31.43,31.28,31.3,266206.0,20.9321,20.9388,20.8388,20.8522,266206.0
2015-09-30 10:00:00,31.3,31.4,31.3,31.4,229448.0,20.8522,20.9188,20.8522,20.9188,229448.0
2015-09-30 10:05:00,31.39,31.53,31.32,31.51,240480.0,20.9121,21.0054,20.8655,20.9921,240480.0
2015-09-30 10:10:00,31.51,31.52,31.48,31.49,202318.0,20.9921,20.9987,20.9721,20.9787,202318.0
2015-09-30 10:15:00,31.49,31.53,31.46,31.48,224274.0,20.9787,21.0054,20.9588,20.9721,224274.0
2015-09-30 10:20:00,31.48,31.51,31.43,31.46,293423.0,20.9721,20.9921,20.9388,20.9588,293423.0
2015-09-30 10:25:00,31.46,31.47,31.39,31.42,263118.0,20.9588,20.9654,20.9121,20.9321,263118.0
2015-09-30 10:30:00,31.43,31.44,31.35,31.37,347960.0,20.9388,20.9454,20.8855,20.8988,347960.0
2015-09-30 10:35:00,31.37,31.44,31.34,31.41,530241.0,20.8988,20.9454,20.8788,20.9254,530241.0
2015-09-30 10:40:00,31.42,31.42,31.31,31.31,342748.0,20.9321,20.9321,20.8588,20.8588,342748.0
2015-09-30 10:45:00,31.32,31.35,31.3,31.34,209954.0,20.8655,20.8855,20.8522,20.8788,209954.0
2015-09-30 10:50:00,31.34,31.38,31.25,31.25,229139.0,20.8788,20.9055,20.8189,20.8189,229139.0
2015-09-30 10:55:00,31.25,31.27,31.19,31.26,291145.0,20.8189,20.8322,20.7789,20.8255,291145.0
2015-09-30 11:00:00,31.26,31.27,31.21,31.25,485116.0,20.8255,20.8322,20.7922,20.8189,485116.0
2015-09-30 11:05:00,31.25,31.29,31.23,31.25,613119.0,20.8189,20.8455,20.8055,20.8189,613119.0
2015-09-30 11:10:00,31.25,31.32,31.24,31.31,281381.0,20.8189,20.8655,20.8122,20.8588,281381.0
2015-09-30 11:15:00,31.32,31.39,31.29,31.39,398499.0,20.8655,20.9121,20.8455,20.9121,398499.0
2015-09-30 11:20:00,31.38,31.4,31.3,31.32,200581.0,20.9055,20.9188,20.8522,20.8655,200581.0
2015-09-30 11:25:00,31.32,31.34,31.3,31.31,198805.0,20.8655,20.8788,20.8522,20.8588,198805.0
2015-09-30 11:30:00,31.31,31.33,31.28,31.33,236472.0,20.8588,20.8721,20.8388,20.8721,236472.0
2015-09-30 11:35:00,31.33,31.33,31.26,31.28,366947.0,20.8721,20.8721,20.8255,20.8388,366947.0
2015-09-30 11:40:00,31.28,31.29,31.18,31.19,298886.0,20.8388,20.8455,20.7722,20.7789,298886.0
2015-09-30 11:45:00,31.2,31.23,31.18,31.22,153922.0,20.7855,20.8055,20.7722,20.7989,153922.0
2015-09-30 11:50:00,31.22,31.26,31.2,31.25,213934.0,20.7989,20.8255,20.7855,20.8189,213934.0
2015-09-30 11:55:00,31.25,31.27,31.21,31.27,200926.0,20.8189,20.8322,20.7922,20.8322,200926.0
2015-09-30 12:00:00,31.27,31.31,31.25,31.26,224828.0,20.8322,20.8588,20.8189,20.8255,224828.0
2015-09-30 12:05:00,31.26,31.28,31.14,31.15,278821.0,20.8255,20.8388,20.7456,20.7522,278821.0
2015-09-30 12:10:00,31.14,31.15,31.09,31.14,380839.0,20.7456,20.7522,20.7123,20.7456,380839.0
2015-09-30 12:15:00,31.14,31.17,31.1,31.14,183471.0,20.7456,20.7656,20.7189,20.7456,183471.0
2015-09-30 12:20:00,31.13,31.14,31.07,31.12,170726.0,20.7389,20.7456,20.6989,20.7322,170726.0
2015-09-30 12:25:00,31.11,31.14,31.08,31.09,131504.0,20.7256,20.7456,20.7056,20.7123,131504.0
2015-09-30 12:30:00,31.09,31.15,31.07,31.13,147128.0,20.7123,20.7522,20.6989,20.7389,147128.0
2015-09-30 12:35:00,31.12,31.13,31.09,31.11,232936.0,20.7322,20.7389,20.7123,20.7256,232936.0
2015-09-30 12:40:00,31.11,31.17,31.11,31.15,120892.0,20.7256,20.7656,20.7256,20.7522,120892.0
2015-09-30 12:45:00,31.15,31.15,31.05,31.07,351657.0,20.7522,20.7522,20.6856,20.6989,351657.0
2015-09-30 12:50:00,31.08,31.11,31.05,31.09,479246.0,20.7056,20.7256,20.6856,20.7123,479246.0
2015-09-30 12:55:00,31.09,31.11,31.07,31.08,134755.0,20.7123,20.7256,20.6989,20.7056,134755.0
2015-09-30 13:00:00,31.09,31.15,31.08,31.11,176217.0,20.7123,20.7522,20.7056,20.7256,176217.0
2015-09-30 13:05:00,31.11,31.13,31.07,31.1,201687.0,20.7256,20.7389,20.6989,20.7189,201687.0
2015-09-30 13:10:00,31.1,31.14,31.08,31.13,299943.0,20.7189,20.7456,20.7056,20.7389,299943.0
2015-09-30 13:15:00,31.13,31.27,31.12,31.25,284655.0,20.7389,20.8322,20.7322,20.8189,284655.0
2015-09-30 13:20:00,31.25,31.25,31.21,31.24,116850.0,20.8189,20.8189,20.7922,20.8122,116850.0
2015-09-30 13:25:00,31.24,31.25,31.21,31.23,152409.0,20.8122,20.8189,20.7922,20.8055,152409.0
2015-09-30 13:30:00,31.23,31.24,31.17,31.18,208676.0,20.8055,20.8122,20.7656,20.7722,208676.0
2015-09-30 13:35:00,31.18,31.22,31.17,31.19,226859.0,20.7722,20.7989,20.7656,20.7789,226859.0
2015-09-30 13:40:00,31.19,31.32,31.19,31.32,370143.0,20.7789,20.8655,20.7789,20.8655,370143.0
2015-09-30 13:45:00,31.32,31.35,31.31,31.33,202167.0,20.8655,20.8855,20.8588,20.8721,202167.0
2015-09-30 13:50:00,31.33,31.41,31.32,31.37,147310.0,20.8721,20.9254,20.8655,20.8988,147310.0
2015-09-30 13:55:00,31.38,31.43,31.36,31.43,223451.0,20.9055,20.9388,20.8921,20.9388,223451.0
2015-09-30 14:00:00,31.43,31.44,31.34,31.36,214435.0,20.9388,20.9454,20.8788,20.8921,214435.0
2015-09-30 14:05:00,31.36,31.39,31.34,31.35,117120.0,20.8921,20.9121,20.8788,20.8855,117120.0
2015-09-30 14:10:00,31.35,31.35,31.27,31.29,231045.0,20.8855,20.8855,20.8322,20.8455,231045.0
2015-09-30 14:15:00,31.28,31.36,31.27,31.35,143198.0,20.8388,20.8921,20.8322,20.8855,143198.0
2015-09-30 14:20:00,31.35,31.38,31.31,31.34,154642.0,20.8855,20.9055,20.8588,20.8788,154642.0
2015-09-30 14:25:00,31.35,31.37,31.32,31.33,156860.0,20.8855,20.8988,20.8655,20.8721,156860.0
2015-09-30 14:30:00,31.34,31.37,31.22,31.25,233881.0,20.8788,20.8988,20.7989,20.8189,233881.0
2015-09-30 14:35:00,31.25,31.26,31.2,31.2,188375.0,20.8189,20.8255,20.7855,20.7855,188375.0
2015-09-30 14:40:00,31.2,31.33,31.19,31.31,229862.0,20.7855,20.8721,20.7789,20.8588,229862.0
2015-09-30 14:45:00,31.32,31.33,31.27,31.27,203072.0,20.8655,20.8721,20.8322,20.8322,203072.0
2015-09-30 14:50:00,31.27,31.3,31.25,31.27,220212.0,20.8322,20.8522,20.8189,20.8322,220212.0
2015-09-30 14:55:00,31.26,31.33,31.26,31.32,283644.0,20.8255,20.8721,20.8255,20.8655,283644.0
2015-09-30 15:00:00,31.32,31.35,31.23,31.25,344527.0,20.8655,20.8855,20.8055,20.8189,344527.0
2015-09-30 15:05:00,31.25,31.31,31.24,31.29,314773.0,20.8189,20.8588,20.8122,20.8455,314773.0
2015-09-30 15:10:00,31.29,31.3,31.24,31.26,311654.0,20.8455,20.8522,20.8122,20.8255,311654.0
2015-09-30 15:15:00,31.26,31.27,31.22,31.25,403324.0,20.8255,20.8322,20.7989,20.8189,403324.0
2015-09-30 15:20:00,31.25,31.3,31.24,31.24,458482.0,20.8189,20.8522,20.8122,20.8122,458482.0
2015-09-30 15:25:00,31.25,31.32,31.24,31.29,442938.0,20.8189,20.8655,20.8122,20.8455,442938.0
2015-09-30 15:30:00,31.29,31.35,31.27,31.33,774062.0,20.8455,20.8855,20.8322,20.8721,774062.0
2015-09-30 15:35:00,31.33,31.35,31.25,31.3,405420.0,20.8721,20.8855,20.8189,20.8522,405420.0
2015-09-30 15:40:00,31.3,31.36,31.27,31.36,685927.0,20.8522,20.8921,20.8322,20.8921,685927.0
2015-09-30 15:45:00,31.36,31.45,31.33,31.37,1510106.0,20.8921,20.9521,20.8721,20.8988,1510106.0
2015-09-30 15:50:00,31.38,31.41,31.36,31.4,749921.0,20.9055,20.9254,20.8921,20.9188,749921.0
2015-09-30 15:55:00,31.4,31.43,31.37,31.41,2184224.0,20.9188,20.9388,20.8988,20.9254,2184224.0
2015-10-01 09:30:00,31.3,31.42,31.27,31.36,992682.0,20.8522,20.9321,20.8322,20.8921,992682.0
2015-10-01 09:35:00,31.36,31.36,31.2,31.26,436737.0,20.8921,20.8921,20.7855,20.8255,436737.0
2015-10-01 09:40:00,31.26,31.26,31.1,31.14,396228.0,20.8255,20.8255,20.7189,20.7456,396228.0
2015-10-01 09:45:00,31.13,31.28,31.13,31.25,328844.0,20.7389,20.8388,20.7389,20.8189,328844.0
2015-10-01 09:50:00,31.25,31.43,31.25,31.37,403109.0,20.8189,20.9388,20.8189,20.8988,403109.0
2015-10-01 09:55:00,31.38,31.42,31.24,31.25,403703.0,20.9055,20.9321,20.8122,20.8189,403703.0
2015-10-01 10:00:00,31.25,31.32,31.16,31.23,843443.0,20.8189,20.8655,20.7589,20.8055,843443.0
2015-10-01 10:05:00,31.23,31.4,31.21,31.4,401858.0,20.8055,20.9188,20.7922,20.9188,401858.0
2015-10-01 10:10:00,31.39,31.42,31.36,31.41,335322.0,20.9121,20.9321,20.8921,20.9254,335322.0
2015-10-01 10:15:00,31.41,31.58,31.4,31.57,374621.0,20.9254,21.0387,20.9188,21.032,374621.0
2015-10-01 10:20:00,31.57,31.62,31.52,31.56,435264.0,21.032,21.0653,20.9987,21.0254,435264.0
2015-10-01 10:25:00,31.56,31.64,31.51,31.62,376734.0,21.0254,21.0787,20.9921,21.0653,376734.0
2015-10-01 10:30:00,31.62,31.68,31.58,31.6,495882.0,21.0653,21.1053,21.0387,21.052,495882.0
2015-10-01 10:35:00,31.6,31.7,31.59,31.7,305035.0,21.052,21.1186,21.0454,21.1186,305035.0
2015-10-01 10:40:00,31.69,31.83,31.68,31.75,610884.0,21.112,21.2052,21.1053,21.152,610884.0
2015-10-01 10:45:00,31.75,31.86,31.75,31.82,361086.0,21.152,21.2252,21.152,21.1986,361086.0
2015-10-01 10:50:00,31.82,31.84,31.7,31.73,370150.0,21.1986,21.2119,21.1186,21.1386,370150.0
2015-10-01 10:55:00,31.73,31.75,31.68,31.69,253869.0,21.1386,21.152,21.1053,21.112,253869.0
2015-10-01 11:00:00,31.68,31.74,31.67,31.74,240066.0,21.1053,21.1453,21.0987,21.1453,240066.0
2015-10-01 11:05:00,31.74,31.78,31.69,31.77,243415.0,21.1453,21.1719,21.112,21.1653,243415.0
2015-10-01 11:10:00,31.77,31.8,31.72,31.74,264833.0,21.1653,21.1853,21.132,21.1453,264833.0
2015-10-01 11:15:00,31.75,31.77,31.64,31.66,282395.0,21.152,21.1653,21.0787,21.092,282395.0
2015-10-01 11:20:00,31.65,31.72,31.61,31.66,203496.0,21.0853,21.132,21.0587,21.092,203496.0
2015-10-01 11:25:00,31.66,31.71,31.63,31.63,209039.0,21.092,21.1253,21.072,21.072,209039.0
2015-10-01 11:30:00,31.63,31.71,31.63,31.65,170243.0,21.072,21.1253,21.072,21.0853,170243.0
2015-10-01 11:35:00,31.65,31.68,31.62,31.68,146925.0,21.0853,21.1053,21.0653,21.1053,146925.0
2015-10-01 11:40:00,31.67,31.72,31.6,31.72,229143.0,21.0987,21.132,21.052,21.132,229143.0
2015-10-01 11:45:00,31.71,31.73,31.62,31.67,233527.0,21.1253,21.1386,21.0653,21.0987,233527.0
2015-10-01 11:50:00,31.67,31.68,31.54,31.54,209390.0,21.0987,21.1053,21.012,21.012,209390.0
2015-10-01 11:55:00,31.54,31.58,31.5,31.57,252269.0,21.012,21.0387,20.9854,21.032,252269.0
2015-10-01 12:00:00,31.57,31.58,31.52,31.55,183008.0,21.032,21.0387,20.9987,21.0187,183008.0
2015-10-01 12:05:00,31.54,31.55,31.49,31.51,241583.0,21.012,21.0187,20.9787,20.9921,241583.0
2015-10-01 12:10:00,31.51,31.56,31.5,31.55,117003.0,20.9921,21.0254,20.9854,21.0187,117003.0
2015-10-01 12:15:00,31.55,31.57,31.48,31.49,262035.0,21.0187,21.032,20.9721,20.9787,262035.0
2015-10-01 12:20:00,31.5,31.52,31.43,31.43,518551.0,20.9854,20.9987,20.9388,20.9388,518551.0
2015-10-01 12:25:00,31.43,31.5,31.42,31.48,215731.0,20.9388,20.9854,20.9321,20.9721,215731.0
2015-10-01 12:30:00,31.47,31.49,31.46,31.48,150518.0,20.9654,20.9787,20.9588,20.9721,150518.0
2015-10-01 12:35:00,31.48,31.56,31.47,31.56,170878.0,20.9721,21.0254,20.9654,21.0254,170878.0
2015-10-01 12:40:00,31.55,31.56,31.52,31.55,186948.0,21.0187,21.0254,20.9987,21.0187,186948.0
2015-10-01 12:45:00,31.55,31.55,31.49,31.49,191804.0,21.0187,21.0187,20.9787,20.9787,191804.0
2015-10-01 12:50:00,31.49,31.54,31.49,31.52,113935.0,20.9787,21.012,20.9787,20.9987,113935.0
2015-10-01 12:55:00,31.52,31.6,31.52,31.59,140575.0,20.9987,21.052,20.9987,21.0454,140575.0
2015-10-01 13:00:00,31.59,31.59,31.48,31.48,265664.0,21.0454,21.0454,20.9721,20.9721,265664.0
2015-10-01 13:05:00,31.49,31.49,31.4,31.4,393320.0,20.9787,20.9787,20.9188,20.9188,393320.0
2015-10-01 13:10:00,31.4,31.45,31.39,31.43,242023.0,20.9188,20.9521,20.9121,20.9388,242023.0
2015-10-01 13:15:00,31.43,31.5,31.42,31.44,345348.0,20.9388,20.9854,20.9321,20.9454,345348.0
2015-10-01 13:20:00,31.44,31.45,31.35,31.4,173993.0,20.9454,20.9521,20.8855,20.9188,173993.0
2015-10-01 13:25:00,31.4,31.41,31.32,31.34,225857.0,20.9188,20.9254,20.8655,20.8788,225857.0
2015-10-01 13:30:00,31.34,31.38,31.31,31.36,353213.0,20.8788,20.9055,20.8588,20.8921,353213.0
2015-10-01 13:35:00,31.36,31.41,31.34,31.36,209225.0,20.8921,20.9254,20.8788,20.8921,209225.0
2015-10-01 13:40:00,31.37,31.37,31.34,31.35,163907.0,20.8988,20.8988,20.8788,20.8855,163907.0
2015-10-01 13:45:00,31.36,31.38,31.33,31.35,305834.0,20.8921,20.9055,20.8721,20.8855,305834.0
2015-10-01 13:50:00,31.35,31.38,31.33,31.37,270180.0,20.8855,20.9055,20.8721,20.8988,270180.0
2015-10-01 13:55:00,31.36,31.42,31.36,31.42,654832.0,20.8921,20.9321,20.8921,20.9321,654832.0
2015-10-01 14:00:00,31.42,31.45,31.39,31.42,606716.0,20.9321,20.9521,20.9121,20.9321,606716.0
2015-10-01 14:05:00,31.42,31.52,31.39,31.51,955990.0,20.9321,20.9987,20.9121,20.9921,955990.0
2015-10-01 14:10:00,31.51,31.58,31.5,31.56,234210.0,20.9921,21.0387,20.9854,21.0254,234210.0
2015-10-01 14:15:00,31.56,31.61,31.54,31.55,409541.0,21.0254,21.0587,21.012,21.0187,409541.0
2015-10-01 14:20:00,31.55,31.56,31.43,31.44,471705.0,21.0187,21.0254,20.9388,20.9454,471705.0
2015-10-01 14:25:00,31.44,31.46,31.42,31.46,286878.0,20.9454,20.9588,20.9321,20.9588,286878.0
2015-10-01 14:30:00,31.46,31.48,31.43,31.45,694758.0,20.9588,20.9721,20.9388,20.9521,694758.0
2015-10-01 14:35:00,31.45,31.51,31.45,31.5,262313.0,20.9521,20.9921,20.9521,20.9854,262313.0
2015-10-01 14:40:00,31.49,31.51,31.45,31.46,193009.0,20.9787,20.9921,20.9521,20.9588,193009.0
2015-10-01 14:45:00,31.47,31.52,31.46,31.48,235818.0,20.9654,20.9987,20.9588,20.9721,235818.0
2015-10-01 14:50:00,31.48,31.59,31.46,31.59,195424.0,20.9721,21.0454,20.9588,21.0454,195424.0
2015-10-01 14:55:00,31.59,31.7,31.58,31.69,473686.0,21.0454,21.1186,21.0387,21.112,473686.0
2015-10-01 15:00:00,31.69,31.75,31.68,31.69,359572.0,21.112,21.152,21.1053,21.112,359572.0
2015-10-01 15:05:00,31.69,31.7,31.62,31.66,239074.0,21.112,21.1186,21.0653,21.092,239074.0
2015-10-01 15:10:00,31.66,31.75,31.64,31.73,232535.0,21.092,21.152,21.0787,21.1386,232535.0
2015-10-01 15:15:00,31.73,31.75,31.69,31.71,229082.0,21.1386,21.152,21.112,21.1253,229082.0
2015-10-01 15:20:00,31.71,31.73,31.67,31.7,248853.0,21.1253,21.1386,21.0987,21.1186,248853.0
2015-10-01 15:25:00,31.71,31.74,31.68,31.7,223294.0,21.1253,21.1453,21.1053,21.1186,223294.0
2015-10-01 15:30:00,31.7,31.71,31.64,31.69,354552.0,21.1186,21.1253,21.0787,21.112,354552.0
2015-10-01 15:35:00,31.69,31.69,31.56,31.57,368464.0,21.112,21.112,21.0254,21.032,368464.0
2015-10-01 15:40:00,31.57,31.68,31.56,31.68,331077.0,21.032,21.1053,21.0254,21.1053,331077.0
2015-10-01 15:45:00,31.68,31.77,31.68,31.77,522234.0,21.1053,21.1653,21.1053,21.1653,522234.0
2015-10-01 15:50:00,31.76,31.78,31.74,31.77,360606.0,21.1586,21.1719,21.1453,21.1653,360606.0
2015-10-01 15:55:00,31.76,31.87,31.76,31.84,1545057.0,21.1586,21.2319,21.1586,21.2119,1545057.0
2015-10-02 09:30:00,32.0,32.0,31.5,31.54,957618.0,21.3185,21.3185,20.9854,21.012,957618.0
2015-10-02 09:35:00,31.54,31.77,31.51,31.76,742767.0,21.012,21.1653,20.9921,21.1586,742767.0
2015-10-02 09:40:00,31.75,31.92,31.72,31.83,540762.0,21.152,21.2652,21.132,21.2052,540762.0
2015-10-02 09:45:00,31.82,31.91,31.78,31.85,687181.0,21.1986,21.2585,21.1719,21.2186,687181.0
2015-10-02 09:50:00,31.84,31.85,31.72,31.82,309141.0,21.2119,21.2186,21.132,21.1986,309141.0
2015-10-02 09:55:00,31.82,31.95,31.82,31.87,489296.0,21.1986,21.2852,21.1986,21.2319,489296.0
2015-10-02 10:00:00,31.88,31.97,31.82,31.86,594705.0,21.2386,21.2985,21.1986,21.2252,594705.0
2015-10-02 10:05:00,31.87,31.97,31.86,31.94,575949.0,21.2319,21.2985,21.2252,21.2785,575949.0
2015-10-02 10:10:00,31.95,32.06,31.9,32.02,637810.0,21.2852,21.3585,21.2519,21.3318,637810.0
2015-10-02 10:15:00,32.03,32.29,32.03,32.19,1077176.0,21.3385,21.5117,21.3385,21.4451,1077176.0
2015-10-02 10:20:00,32.19,32.25,32.15,32.19,443285.0,21.4451,21.4851,21.4184,21.4451,443285.0
2015-10-02 10:25:00,32.19,32.3,32.15,32.29,485726.0,21.4451,21.5184,21.4184,21.5117,485726.0
2015-10-02 10:30:00,32.28,32.48,32.27,32.47,983582.0,21.505,21.6383,21.4984,21.6316,983582.0
2015-10-02 10:35:00,32.47,32.5,32.37,32.47,1313552.0,21.6316,21.6516,21.565,21.6316,1313552.0
2015-10-02 10:40:00,32.46,32.53,32.45,32.51,755425.0,21.625,21.6716,21.6183,21.6583,755425.0
2015-10-02 10:45:00,32.51,32.56,32.5,32.55,383700.0,21.6583,21.6916,21.6516,21.6849,383700.0
2015-10-02 10:50:00,32.55,32.57,32.48,32.51,435133.0,21.6849,21.6982,21.6383,21.6583,435133.0
2015-10-02 10:55:00,32.51,32.6,32.5,32.59,520766.0,21.6583,21.7182,21.6516,21.7116,520766.0
2015-10-02 11:00:00,32.59,32.63,32.53,32.6,456918.0,21.7116,21.7382,21.6716,21.7182,456918.0
2015-10-02 11:05:00,32.6,32.65,32.57,32.59,336149.0,21.7182,21.7515,21.6982,21.7116,336149.0
2015-10-02 11:10:00,32.59,32.6,32.49,32.5,332742.0,21.7116,21.7182,21.6449,21.6516,332742.0
2015-10-02 11:15:00,32.49,32.53,32.43,32.45,295726.0,21.6449,21.6716,21.605,21.6183,295726.0
2015-10-02 11:20:00,32.45,32.49,32.41,32.43,216142.0,21.6183,21.6449,21.5916,21.605,216142.0
2015-10-02 11:25:00,32.42,32.51,32.4,32.5,312994.0,21.5983,21.6583,21.585,21.6516,312994.0
2015-10-02 11:30:00,32.49,32.55,32.48,32.54,256406.0,21.6449,21.6849,21.6383,21.6783,256406.0
2015-10-02 11:35:00,32.54,32.58,32.51,32.52,341915.0,21.6783,21.7049,21.6583,21.6649,341915.0
2015-10-02 11:40:00,32.52,32.54,32.49,32.5,384403.0,21.6649,21.6783,21.6449,21.6516,384403.0
2015-10-02 11:45:00,32.5,32.55,32.44,32.44,579995.0,21.6516,21.6849,21.6116,21.6116,579995.0
2015-10-02 11:50:00,32.44,32.46,32.37,32.41,667371.0,21.6116,21.625,21.565,21.5916,667371.0
2015-10-02 11:55:00,32.41,32.47,32.39,32.43,317664.0,21.5916,21.6316,21.5783,21.605,317664.0
2015-10-02 12:00:00,32.43,32.46,32.4,32.46,249551.0,21.605,21.625,21.585,21.625,249551.0
2015-10-02 12:05:00,32.45,32.52,32.45,32.51,227788.0,21.6183,21.6649,21.6183,21.6583,227788.0
2015-10-02 12:10:00,32.51,32.62,32.5,32.62,333850.0,21.6583,21.7315,21.6516,21.7315,333850.0
2015-10-02 12:15:00,32.61,32.66,32.6,32.63,256601.0,21.7249,21.7582,21.7182,21.7382,256601.0
2015-10-02 12:20:00,32.63,32.67,32.6,32.63,151787.0,21.7382,21.7649,21.7182,21.7382,151787.0
2015-10-02 12:25:00,32.63,32.65,32.59,32.62,225732.0,21.7382,21.7515,21.7116,21.7315,225732.0
2015-10-02 12:30:00,32.61,32.74,32.6,32.68,397203.0,21.7249,21.8115,21.7182,21.7715,397203.0
2015-10-02 12:35:00,32.68,32.72,32.64,32.64,224768.0,21.7715,21.7982,21.7449,21.7449,224768.0
2015-10-02 12:40:00,32.64,32.69,32.61,32.65,209908.0,21.7449,21.7782,21.7249,21.7515,209908.0
2015-10-02 12:45:00,32.65,32.74,32.63,32.7,196767.0,21.7515,21.8115,21.7382,21.7848,196767.0
2015-10-02 12:50:00,32.7,32.79,32.66,32.75,450077.0,21.7848,21.8448,21.7582,21.8182,450077.0
2015-10-02 12:55:00,32.73,32.75,32.68,32.71,226870.0,21.8048,21.8182,21.7715,21.7915,226870.0
2015-10-02 13:00:00,32.72,32.73,32.66,32.68,210431.0,21.7982,21.8048,21.7582,21.7715,210431.0
2015-10-02 13:05:00,32.68,32.74,32.68,32.72,333307.0,21.7715,21.8115,21.7715,21.7982,333307.0
2015-10-02 13:10:00,32.71,32.75,32.7,32.74,370235.0,21.7915,21.8182,21.7848,21.8115,370235.0
2015-10-02 13:15:00,32.74,32.76,32.67,32.72,523298.0,21.8115,21.8248,21.7649,21.7982,523298.0
2015-10-02 13:20:00,32.72,32.74,32.68,32.72,270030.0,21.7982,21.8115,21.7715,21.7982,270030.0
2015-10-02 13:25:00,32.72,32.8,32.71,32.78,272634.0,21.7982,21.8515,21.7915,21.8381,272634.0
2015-10-02 13:30:00,32.78,32.84,32.77,32.8,398256.0,21.8381,21.8781,21.8315,21.8515,398256.0
2015-10-02 13:35:00,32.8,32.81,32.73,32.73,221486.0,21.8515,21.8581,21.8048,21.8048,221486.0
2015-10-02 13:40:00,32.73,32.75,32.71,32.75,238676.0,21.8048,21.8182,21.7915,21.8182,238676.0
2015-10-02 13:45:00,32.74,32.81,32.72,32.75,216759.0,21.8115,21.8581,21.7982,21.8182,216759.0
2015-10-02 13:50:00,32.75,32.76,32.65,32.66,326908.0,21.8182,21.8248,21.7515,21.7582,326908.0
2015-10-02 13:55:00,32.65,32.71,32.6,32.63,245002.0,21.7515,21.7915,21.7182,21.7382,245002.0
2015-10-02 14:00:00,32.65,32.69,32.61,32.67,218233.0,21.7515,21.7782,21.7249,21.7649,218233.0
2015-10-02 14:05:00,32.67,32.77,32.62,32.71,340888.0,21.7649,21.8315,21.7315,21.7915,340888.0
2015-10-02 14:10:00,32.72,32.72,32.62,32.64,222644.0,21.7982,21.7982,21.7315,21.7449,222644.0
2015-10-02 14:15:00,32.64,32.7,32.61,32.69,251420.0,21.7449,21.7848,21.7249,21.7782,251420.0
2015-10-02 14:20:00,32.68,32.75,32.66,32.75,155104.0,21.7715,21.8182,21.7582,21.8182,155104.0
2015-10-02 14:25:00,32.75,32.76,32.65,32.7,313119.0,21.8182,21.8248,21.7515,21.7848,313119.0
2015-10-02 14:30:00,32.7,32.75,32.68,32.69,175113.0,21.7848,21.8182,21.7715,21.7782,175113.0
2015-10-02 14:35:00,32.69,32.74,32.66,32.74,121992.0,21.7782,21.8115,21.7582,21.8115,121992.0
2015-10-02 14:40:00,32.74,32.75,32.65,32.72,967264.0,21.8115,21.8182,21.7515,21.7982,967264.0
2015-10-02 14:45:00,32.72,32.73,32.66,32.66,209472.0,21.7982,21.8048,21.7582,21.7582,209472.0
2015-10-02 14:50:00,32.66,32.72,32.65,32.69,187371.0,21.7582,21.7982,21.7515,21.7782,187371.0
2015-10-02 14:55:00,32.69,32.72,32.59,32.6,241060.0,21.7782,21.7982,21.7116,21.7182,241060.0
2015-10-02 15:00:00,32.6,32.65,32.59,32.65,226137.0,21.7182,21.7515,21.7116,21.7515,226137.0
2015-10-02 15:05:00,32.66,32.74,32.62,32.74,269047.0,21.7582,21.8115,21.7315,21.8115,269047.0
2015-10-02 15:10:00,32.74,32.76,32.67,32.75,596853.0,21.8115,21.8248,21.7649,21.8182,596853.0
2015-10-02 15:15:00,32.75,32.85,32.75,32.84,302186.0,21.8182,21.8848,21.8182,21.8781,302186.0
2015-10-02 15:20:00,32.84,32.88,32.83,32.85,494057.0,21.8781,21.9048,21.8715,21.8848,494057.0
2015-10-02 15:25:00,32.85,32.92,32.83,32.91,439462.0,21.8848,21.9314,21.8715,21.9247,439462.0
2015-10-02 15:30:00,32.91,32.93,32.87,32.9,642214.0,21.9247,21.9381,21.8981,21.9181,642214.0
2015-10-02 15:35:00,32.91,32.98,32.86,32.91,684357.0,21.9247,21.9714,21.8914,21.9247,684357.0
2015-10-02 15:40:00,32.91,33.0,32.89,32.98,895922.0,21.9247,21.9847,21.9114,21.9714,895922.0
2015-10-02 15:45:00,32.98,33.03,32.97,33.02,861434.0,21.9714,22.0047,21.9647,21.998,861434.0
2015-10-02 15:50:00,33.03,33.03,32.97,33.02,982987.0,22.0047,22.0047,21.9647,21.998,982987.0
2015-10-02 15:55:00,33.02,33.11,32.99,33.08,3552620.0,21.998,22.058,21.978,22.038,3552620.0
2015-10-05 09:30:00,33.45,33.53,33.41,33.51,1078925.0,22.2845,22.3378,22.2578,22.3245,1078925.0
2015-10-05 09:35:00,33.51,33.65,33.51,33.61,755413.0,22.3245,22.4177,22.3245,22.3911,755413.0
2015-10-05 09:40:00,33.61,33.63,33.39,33.39,483623.0,22.3911,22.4044,22.2445,22.2445,483623.0
2015-10-05 09:45:00,33.39,33.46,33.35,33.46,414779.0,22.2445,22.2912,22.2179,22.2912,414779.0
2015-10-05 09:50:00,33.46,33.5,33.43,33.47,439726.0,22.2912,22.3178,22.2712,22.2978,439726.0
2015-10-05 09:55:00,33.48,33.63,33.46,33.55,441994.0,22.3045,22.4044,22.2912,22.3511,441994.0
2015-10-05 10:00:00,33.55,33.6,33.49,33.51,405131.0,22.3511,22.3844,22.3111,22.3245,405131.0
2015-10-05 10:05:00,33.51,33.64,33.5,33.62,329115.0,22.3245,22.4111,22.3178,22.3978,329115.0
2015-10-05 10:10:00,33.62,33.7,33.61,33.66,464402.0,22.3978,22.451,22.3911,22.4244,464402.0
2015-10-05 10:15:00,33.66,33.7,33.66,33.68,275277.0,22.4244,22.451,22.4244,22.4377,275277.0
2015-10-05 10:20:00,33.67,33.89,33.67,33.84,961066.0,22.4311,22.5776,22.4311,22.5443,961066.0
2015-10-05 10:25:00,33.84,33.88,33.69,33.7,501610.0,22.5443,22.571,22.4444,22.451,501610.0
2015-10-05 10:30:00,33.71,33.72,33.56,33.57,363357.0,22.4577,22.4644,22.3578,22.3644,363357.0
2015-10-05 10:35:00,33.58,33.61,33.5,33.51,403765.0,22.3711,22.3911,22.3178,22.3245,403765.0
2015-10-05 10:40:00,33.51,33.51,33.43,33.47,488317.0,22.3245,22.3245,22.2712,22.2978,488317.0
2015-10-05 10:45:00,33.48,33.48,33.38,33.38,374637.0,22.3045,22.3045,22.2379,22.2379,374637.0
2015-10-05 10:50:00,33.39,33.47,33.33,33.41,394468.0,22.2445,22.2978,22.2046,22.2578,394468.0
2015-10-05 10:55:00,33.42,33.43,33.38,33.4,353922.0,22.2645,22.2712,22.2379,22.2512,353922.0
2015-10-05 11:00:00,33.4,33.5,33.39,33.5,353623.0,22.2512,22.3178,22.2445,22.3178,353623.0
2015-10-05 11:05:00,33.49,33.54,33.45,33.46,267443.0,22.3111,22.3445,22.2845,22.2912,267443.0
2015-10-05 11:10:00,33.46,33.47,33.4,33.41,257546.0,22.2912,22.2978,22.2512,22.2578,257546.0
2015-10-05 11:15:00,33.4,33.41,33.27,33.28,349070.0,22.2512,22.2578,22.1646,22.1712,349070.0
2015-10-05 11:20:00,33.28,33.32,33.25,33.27,357304.0,22.1712,22.1979,22.1513,22.1646,357304.0
2015-10-05 11:25:00,33.27,33.34,33.24,33.26,375573.0,22.1646,22.2112,22.1446,22.1579,375573.0
2015-10-05 11:30:00,33.25,33.3,33.22,33.23,361907.0,22.1513,22.1846,22.1313,22.1379,361907.0
2015-10-05 11:35:00,33.23,33.24,33.16,33.16,308054.0,22.1379,22.1446,22.0913,22.0913,308054.0
2015-10-05 11:40:00,33.16,33.21,33.15,33.18,215633.0,22.0913,22.1246,22.0846,22.1046,215633.0
2015-10-05 11:45:00,33.17,33.2,33.14,33.14,252029.0,22.098,22.1179,22.078,22.078,252029.0
2015-10-05 11:50:00,33.14,33.16,33.07,33.08,259515.0,22.078,22.0913,22.0313,22.038,259515.0
2015-10-05 11:55:00,33.09,33.1,33.0,33.09,393451.0,22.0447,22.0513,21.9847,22.0447,393451.0
2015-10-05 12:00:00,33.09,33.11,33.05,33.08,169646.0,22.0447,22.058,22.018,22.038,169646.0
2015-10-05 12:05:00,33.09,33.2,33.08,33.13,178154.0,22.0447,22.1179,22.038,22.0713,178154.0
2015-10-05 12:10:00,33.13,33.14,33.07,33.11,169341.0,22.0713,22.078,22.0313,22.058,169341.0
2015-10-05 12:15:00,33.11,33.14,33.05,33.12,196436.0,22.058,22.078,22.018,22.0647,196436.0
2015-10-05 12:20:00,33.12,33.13,33.06,33.1,247087.0,22.0647,22.0713,22.0247,22.0513,247087.0
2015-10-05 12:25:00,33.1,33.13,33.08,33.09,170317.0,22.0513,22.0713,22.038,22.0447,170317.0
2015-10-05 12:30:00,33.09,33.15,33.08,33.09,235943.0,22.0447,22.0846,22.038,22.0447,235943.0
2015-10-05 12:35:00,33.09,33.12,33.06,33.11,235986.0,22.0447,22.0647,22.0247,22.058,235986.0
2015-10-05 12:40:00,33.1,33.1,33.04,33.09,173115.0,22.0513,22.0513,22.0114,22.0447,173115.0
2015-10-05 12:45:00,33.09,33.15,33.06,33.15,226264.0,22.0447,22.0846,22.0247,22.0846,226264.0
2015-10-05 12:50:00,33.15,33.16,33.06,33.06,149648.0,22.0846,22.0913,22.0247,22.0247,149648.0
2015-10-05 12:55:00,33.06,33.08,33.01,33.07,181223.0,22.0247,22.038,21.9914,22.0313,181223.0
2015-10-05 13:00:00,33.07,33.09,33.05,33.07,146833.0,22.0313,22.0447,22.018,22.0313,146833.0
2015-10-05 13:05:00,33.07,33.09,33.02,33.06,278798.0,22.0313,22.0447,21.998,22.0247,278798.0
2015-10-05 13:10:00,33.06,33.08,33.02,33.06,157440.0,22.0247,22.038,21.998,22.0247,157440.0
2015-10-05 13:15:00,33.05,33.08,33.05,33.06,134723.0,22.018,22.038,22.018,22.0247,134723.0
2015-10-05 13:20:00,33.06,33.13,33.05,33.08,163787.0,22.0247,22.0713,22.018,22.038,163787.0
2015-10-05 13:25:00,33.08,33.12,33.08,33.09,101022.0,22.038,22.0647,22.038,22.0447,101022.0
2015-10-05 13:30:00,33.1,33.14,33.08,33.11,115575.0,22.0513,22.078,22.038,22.058,115575.0
2015-10-05 13:35:00,33.11,33.15,33.1,33.14,104652.0,22.058,22.0846,22.0513,22.078,104652.0
2015-10-05 13:40:00,33.15,33.15,33.11,33.15,207128.0,22.0846,22.0846,22.058,22.0846,207128.0
2015-10-05 13:45:00,33.15,33.21,33.14,33.14,308993.0,22.0846,22.1246,22.078,22.078,308993.0
2015-10-05 13:50:00,33.14,33.2,33.1,33.15,230254.0,22.078,22.1179,22.0513,22.0846,230254.0
2015-10-05 13:55:00,33.15,33.16,33.11,33.16,229457.0,22.0846,22.0913,22.058,22.0913,229457.0
2015-10-05 14:00:00,33.16,33.17,33.11,33.13,888653.0,22.0913,22.098,22.058,22.0713,888653.0
2015-10-05 14:05:00,33.13,33.21,33.12,33.14,380165.0,22.0713,22.1246,22.0647,22.078,380165.0
2015-10-05 14:10:00,33.14,33.15,33.08,33.09,309942.0,22.078,22.0846,22.038,22.0447,309942.0
2015-10-05 14:15:00,33.09,33.16,33.08,33.12,254404.0,22.0447,22.0913,22.038,22.0647,254404.0
2015-10-05 14:20:00,33.11,33.13,33.07,33.13,339763.0,22.058,22.0713,22.0313,22.0713,339763.0
2015-10-05 14:25:00,33.13,33.16,33.09,33.09,260504.0,22.0713,22.0913,22.0447,22.0447,260504.0
2015-10-05 14:30:00,33.1,33.18,33.09,33.14,251987.0,22.0513,22.1046,22.0447,22.078,251987.0
2015-10-05 14:35:00,33.13,33.17,33.13,33.15,253156.0,22.0713,22.098,22.0713,22.0846,253156.0
2015-10-05 14:40:00,33.16,33.17,33.13,33.14,192882.0,22.0913,22.098,22.0713,22.078,192882.0
2015-10-05 14:45:00,33.14,33.15,33.12,33.15,193190.0,22.078,22.0846,22.0647,22.0846,193190.0
2015-10-05 14:50:00,33.14,33.16,33.12,33.13,250042.0,22.078,22.0913,22.0647,22.0713,250042.0
2015-10-05 14:55:00,33.13,33.16,33.09,33.15,395501.0,22.0713,22.0913,22.0447,22.0846,395501.0
2015-10-05 15:00:00,33.16,33.24,33.14,33.23,247850.0,22.0913,22.1446,22.078,22.1379,247850.0
2015-10-05 15:05:00,33.23,33.32,33.22,33.31,563807.0,22.1379,22.1979,22.1313,22.1912,563807.0
2015-10-05 15:10:00,33.31,33.32,33.25,33.31,547068.0,22.1912,22.1979,22.1513,22.1912,547068.0
2015-10-05 15:15:00,33.3,33.33,33.28,33.3,430202.0,22.1846,22.2046,22.1712,22.1846,430202.0
2015-10-05 15:20:00,33.3,33.34,33.28,33.33,444578.0,22.1846,22.2112,22.1712,22.2046,444578.0
2015-10-05 15:25:00,33.33,33.36,33.31,33.36,330151.0,22.2046,22.2245,22.1912,22.2245,330151.0
2015-10-05 15:30:00,33.36,33.43,33.34,33.4,407131.0,22.2245,22.2712,22.2112,22.2512,407131.0
2015-10-05 15:35:00,33.4,33.45,33.39,33.42,616454.0,22.2512,22.2845,22.2445,22.2645,616454.0
2015-10-05 15:40:00,33.42,33.43,33.39,33.41,543609.0,22.2645,22.2712,22.2445,22.2578,543609.0
2015-10-05 15:45:00,33.41,33.49,33.38,33.48,577481.0,22.2578,22.3111,22.2379,22.3045,577481.0
2015-10-05 15:50:00,33.48,33.53,33.47,33.49,858733.0,22.3045,22.3378,22.2978,22.3111,858733.0
2015-10-05 15:55:00,33.5,33.51,33.44,33.47,1569370.0,22.3178,22.3245,22.2778,22.2978,1569370.0
2015-10-06 09:30:00,33.4,33.45,33.25,33.32,1227621.0,22.2512,22.2845,22.1513,22.1979,1227621.0
2015-10-06 09:35:00,33.32,33.34,33.26,33.33,619618.0,22.1979,22.2112,22.1579,22.2046,619618.0
2015-10-06 09:40:00,33.33,33.38,33.17,33.25,634888.0,22.2046,22.2379,22.098,22.1513,634888.0
2015-10-06 09:45:00,33.25,33.43,33.25,33.38,610023.0,22.1513,22.2712,22.1513,22.2379,610023.0
2015-10-06 09:50:00,33.38,33.41,33.34,33.4,210504.0,22.2379,22.2578,22.2112,22.2512,210504.0
2015-10-06 09:55:00,33.4,33.6,33.36,33.58,537700.0,22.2512,22.3844,22.2245,22.3711,537700.0
2015-10-06 10:00:00,33.58,33.59,33.47,33.53,341644.0,22.3711,22.3778,22.2978,22.3378,341644.0
2015-10-06 10:05:00,33.52,33.52,33.45,33.5,555827.0,22.3311,22.3311,22.2845,22.3178,555827.0
2015-10-06 10:10:00,33.5,33.57,33.47,33.55,430293.0,22.3178,22.3644,22.2978,22.3511,430293.0
2015-10-06 10:15:00,33.55,33.55,33.44,33.45,410981.0,22.3511,22.3511,22.2778,22.2845,410981.0
2015-10-06 10:20:00,33.45,33.46,33.31,33.34,405023.0,22.2845,22.2912,22.1912,22.2112,405023.0
2015-10-06 10:25:00,33.34,33.35,33.27,33.29,208187.0,22.2112,22.2179,22.1646,22.1779,208187.0
2015-10-06 10:30:00,33.3,33.34,33.25,33.33,194839.0,22.1846,22.2112,22.1513,22.2046,194839.0
2015-10-06 10:35:00,33.34,33.34,33.26,33.34,194885.0,22.2112,22.2112,22.1579,22.2112,194885.0
2015-10-06 10:40:00,33.34,33.42,33.32,33.4,295617.0,22.2112,22.2645,22.1979,22.2512,295617.0
2015-10-06 10:45:00,33.4,33.47,33.39,33.43,309504.0,22.2512,22.2978,22.2445,22.2712,309504.0
2015-10-06 10:50:00,33.43,33.43,33.36,33.41,242040.0,22.2712,22.2712,22.2245,22.2578,242040.0
2015-10-06 10:55:00,33.42,33.42,33.35,33.36,480297.0,22.2645,22.2645,22.2179,22.2245,480297.0
2015-10-06 11:00:00,33.36,33.37,33.31,33.31,130404.0,22.2245,22.2312,22.1912,22.1912,130404.0
2015-10-06 11:05:00,33.31,33.37,33.3,33.33,210175.0,22.1912,22.2312,22.1846,22.2046,210175.0
2015-10-06 11:10:00,33.33,33.34,33.24,33.28,262607.0,22.2046,22.2112,22.1446,22.1712,262607.0
2015-10-06 11:15:00,33.27,33.28,33.19,33.22,337184.0,22.1646,22.1712,22.1113,22.1313,337184.0
2015-10-06 11:20:00,33.23,33.24,33.12,33.16,301539.0,22.1379,22.1446,22.0647,22.0913,301539.0
2015-10-06 11:25:00,33.15,33.15,33.04,33.13,424087.0,22.0846,22.0846,22.0114,22.0713,424087.0
2015-10-06 11:30:00,33.13,33.13,32.95,32.98,402493.0,22.0713,22.0713,21.9514,21.9714,402493.0
2015-10-06 11:35:00,32.98,32.99,32.89,32.91,458984.0,21.9714,21.978,21.9114,21.9247,458984.0
2015-10-06 11:40:00,32.92,32.94,32.68,32.68,1178552.0,21.9314,21.9447,21.7715,21.7715,1178552.0
2015-10-06 11:45:00,32.68,32.78,32.63,32.7,502625.0,21.7715,21.8381,21.7382,21.7848,502625.0
2015-10-06 11:50:00,32.7,32.8,32.69,32.73,665272.0,21.7848,21.8515,21.7782,21.8048,665272.0
2015-10-06 11:55:00,32.73,32.74,32.42,32.46,1386226.0,21.8048,21.8115,21.5983,21.625,1386226.0
2015-10-06 12:00:00,32.47,32.6,32.45,32.58,655427.0,21.6316,21.7182,21.6183,21.7049,655427.0
2015-10-06 12:05:00,32.58,32.75,32.58,32.74,458105.0,21.7049,21.8182,21.7049,21.8115,458105.0
2015-10-06 12:10:00,32.74,32.77,32.65,32.67,885510.0,21.8115,21.8315,21.7515,21.7649,885510.0
2015-10-06 12:15:00,32.67,32.77,32.67,32.72,280873.0,21.7649,21.8315,21.7649,21.7982,280873.0
2015-10-06 12:20:00,32.73,32.86,32.7,32.81,383037.0,21.8048,21.8914,21.7848,21.8581,383037.0
2015-10-06 12:25:00,32.81,32.86,32.75,32.75,301480.0,21.8581,21.8914,21.8182,21.8182,301480.0
2015-10-06 12:30:00,32.75,32.77,32.71,32.71,439784.0,21.8182,21.8315,21.7915,21.7915,439784.0
2015-10-06 12:35:00,32.71,32.72,32.63,32.71,612260.0,21.7915,21.7982,21.7382,21.7915,612260.0
2015-10-06 12:40:00,32.71,32.71,32.63,32.69,478271.0,21.7915,21.7915,21.7382,21.7782,478271.0
2015-10-06 12:45:00,32.7,32.74,32.66,32.7,228170.0,21.7848,21.8115,21.7582,21.7848,228170.0
2015-10-06 12:50:00,32.7,32.8,32.68,32.8,303911.0,21.7848,21.8515,21.7715,21.8515,303911.0
2015-10-06 12:55:00,32.8,32.88,32.79,32.88,213796.0,21.8515,21.9048,21.8448,21.9048,213796.0
2015-10-06 13:00:00,32.87,32.9,32.83,32.84,156941.0,21.8981,21.9181,21.8715,21.8781,156941.0
2015-10-06 13:05:00,32.84,32.85,32.77,32.82,255772.0,21.8781,21.8848,21.8315,21.8648,255772.0
2015-10-06 13:10:00,32.82,32.96,32.81,32.94,265169.0,21.8648,21.9581,21.8581,21.9447,265169.0
2015-10-06 13:15:00,32.94,33.01,32.92,32.95,215669.0,21.9447,21.9914,21.9314,21.9514,215669.0
2015-10-06 13:20:00,32.95,33.01,32.95,32.98,228037.0,21.9514,21.9914,21.9514,21.9714,228037.0
2015-10-06 13:25:00,32.98,33.05,32.94,32.95,191063.0,21.9714,22.018,21.9447,21.9514,191063.0
2015-10-06 13:30:00,32.94,32.95,32.88,32.9,226072.0,21.9447,21.9514,21.9048,21.9181,226072.0
2015-10-06 13:35:00,32.9,32.9,32.84,32.84,319636.0,21.9181,21.9181,21.8781,21.8781,319636.0
2015-10-06 13:40:00,32.84,32.85,32.78,32.79,245258.0,21.8781,21.8848,21.8381,21.8448,245258.0
2015-10-06 13:45:00,32.79,32.81,32.75,32.79,248980.0,21.8448,21.8581,21.8182,21.8448,248980.0
2015-10-06 13:50:00,32.79,32.85,32.76,32.85,446346.0,21.8448,21.8848,21.8248,21.8848,446346.0
2015-10-06 13:55:00,32.85,32.91,32.81,32.89,243486.0,21.8848,21.9247,21.8581,21.9114,243486.0
2015-10-06 14:00:00,32.88,32.91,32.84,32.84,210452.0,21.9048,21.9247,21.8781,21.8781,210452.0
2015-10-06 14:05:00,32.84,32.85,32.79,32.79,150254.0,21.8781,21.8848,21.8448,21.8448,150254.0
2015-10-06 14:10:00,32.78,32.87,32.77,32.87,375896.0,21.8381,21.8981,21.8315,21.8981,375896.0
2015-10-06 14:15:00,32.86,32.96,32.85,32.92,519225.0,21.8914,21.9581,21.8848,21.9314,519225.0
2015-10-06 14:20:00,32.92,32.93,32.87,32.89,244608.0,21.9314,21.9381,21.8981,21.9114,244608.0
2015-10-06 14:25:00,32.89,32.9,32.83,32.9,397458.0,21.9114,21.9181,21.8715,21.9181,397458.0
2015-10-06 14:30:00,32.9,32.91,32.79,32.86,371485.0,21.9181,21.9247,21.8448,21.8914,371485.0
2015-10-06 14:35:00,32.87,32.95,32.86,32.93,343148.0,21.8981,21.9514,21.8914,21.9381,343148.0
2015-10-06 14:40:00,32.92,32.93,32.89,32.93,262546.0,21.9314,21.9381,21.9114,21.9381,262546.0
2015-10-06 14:45:00,32.93,33.0,32.89,32.95,435743.0,21.9381,21.9847,21.9114,21.9514,435743.0
2015-10-06 14:50:00,32.95,32.97,32.89,32.92,269542.0,21.9514,21.9647,21.9114,21.9314,269542.0
2015-10-06 14:55:00,32.92,32.93,32.82,32.9,227903.0,21.9314,21.9381,21.8648,21.9181,227903.0
2015-10-06 15:00:00,32.89,32.96,32.85,32.94,287126.0,21.9114,21.9581,21.8848,21.9447,287126.0
2015-10-06 15:05:00,32.94,32.96,32.86,32.87,383852.0,21.9447,21.9581,21.8914,21.8981,383852.0
2015-10-06 15:10:00,32.87,32.89,32.76,32.79,292339.0,21.8981,21.9114,21.8248,21.8448,292339.0
2015-10-06 15:15:00,32.79,32.85,32.76,32.84,207162.0,21.8448,21.8848,21.8248,21.8781,207162.0
2015-10-06 15:20:00,32.83,32.89,32.78,32.89,271090.0,21.8715,21.9114,21.8381,21.9114,271090.0
2015-10-06 15:25:00,32.89,32.89,32.8,32.84,417493.0,21.9114,21.9114,21.8515,21.8781,417493.0
2015-10-06 15:30:00,32.83,32.88,32.83,32.83,521994.0,21.8715,21.9048,21.8715,21.8715,521994.0
2015-10-06 15:35:00,32.83,32.85,32.78,32.8,518735.0,21.8715,21.8848,21.8381,21.8515,518735.0
2015-10-06 15:40:00,32.8,32.82,32.75,32.8,964725.0,21.8515,21.8648,21.8182,21.8515,964725.0
2015-10-06 15:45:00,32.8,32.83,32.77,32.8,808920.0,21.8515,21.8715,21.8315,21.8515,808920.0
2015-10-06 15:50:00,32.8,32.84,32.79,32.84,746806.0,21.8515,21.8781,21.8448,21.8781,746806.0
2015-10-06 15:55:00,32.84,32.84,32.75,32.79,1326404.0,21.8781,21.8781,21.8182,21.8448,1326404.0
2015-10-07 09:30:00,33.1,33.16,32.49,32.52,879103.0,22.0513,22.0913,21.6449,21.6649,879103.0
2015-10-07 09:35:00,32.51,32.57,32.47,32.49,625509.0,21.6583,21.6982,21.6316,21.6449,625509.0
2015-10-07 09:40:00,32.49,32.53,32.35,32.52,886874.0,21.6449,21.6716,21.5517,21.6649,886874.0
2015-10-07 09:45:00,32.51,32.63,32.48,32.59,732407.0,21.6583,21.7382,21.6383,21.7116,732407.0
2015-10-07 09:50:00,32.6,32.72,32.59,32.61,490273.0,21.7182,21.7982,21.7116,21.7249,490273.0
2015-10-07 09:55:00,32.61,32.73,32.61,32.65,460712.0,21.7249,21.8048,21.7249,21.7515,460712.0
2015-10-07 10:00:00,32.66,32.71,32.56,32.58,536182.0,21.7582,21.7915,21.6916,21.7049,536182.0
2015-10-07 10:05:00,32.59,32.6,32.5,32.53,394116.0,21.7116,21.7182,21.6516,21.6716,394116.0
2015-10-07 10:10:00,32.53,32.73,32.52,32.72,446322.0,21.6716,21.8048,21.6649,21.7982,446322.0
2015-10-07 10:15:00,32.72,32.74,32.63,32.73,531529.0,21.7982,21.8115,21.7382,21.8048,531529.0
2015-10-07 10:20:00,32.73,32.79,32.68,32.74,566347.0,21.8048,21.8448,21.7715,21.8115,566347.0
2015-10-07 10:25:00,32.73,32.74,32.65,32.65,325017.0,21.8048,21.8115,21.7515,21.7515,325017.0
2015-10-07 10:30:00,32.66,32.75,32.63,32.66,476274.0,21.7582,21.8182,21.7382,21.7582,476274.0
2015-10-07 10:35:00,32.66,32.71,32.57,32.57,821288.0,21.7582,21.7915,21.6982,21.6982,821288.0
2015-10-07 10:40:00,32.57,32.65,32.52,32.64,496501.0,21.6982,21.7515,21.6649,21.7449,496501.0
2015-10-07 10:45:00,32.65,32.7,32.59,32.62,374500.0,21.7515,21.7848,21.7116,21.7315,374500.0
2015-10-07 10:50:00,32.62,32.64,32.55,32.59,327780.0,21.7315,21.7449,21.6849,21.7116,327780.0
2015-10-07 10:55:00,32.59,32.63,32.56,32.61,353627.0,21.7116,21.7382,21.6916,21.7249,353627.0
2015-10-07 11:00:00,32.6,32.73,32.58,32.69,640514.0,21.7182,21.8048,21.7049,21.7782,640514.0
2015-10-07 11:05:00,32.69,32.75,32.64,32.7,347346.0,21.7782,21.8182,21.7449,21.7848,347346.0
2015-10-07 11:10:00,32.7,32.72,32.61,32.67,236959.0,21.7848,21.7982,21.7249,21.7649,236959.0
2015-10-07 11:15:00,32.66,32.81,32.64,32.8,657425.0,21.7582,21.8581,21.7449,21.8515,657425.0
2015-10-07 11:20:00,32.8,32.86,32.74,32.75,307417.0,21.8515,21.8914,21.8115,21.8182,307417.0
2015-10-07 11:25:00,32.75,32.82,32.73,32.77,265780.0,21.8182,21.8648,21.8048,21.8315,265780.0
2015-10-07 11:30:00,32.77,32.86,32.76,32.85,270214.0,21.8315,21.8914,21.8248,21.8848,270214.0
2015-10-07 11:35:00,32.85,32.87,32.79,32.84,256466.0,21.8848,21.8981,21.8448,21.8781,256466.0
2015-10-07 11:40:00,32.85,32.86,32.79,32.8,256430.0,21.8848,21.8914,21.8448,21.8515,256430.0
2015-10-07 11:45:00,32.79,32.86,32.78,32.84,323800.0,21.8448,21.8914,21.8381,21.8781,323800.0
2015-10-07 11:50:00,32.84,32.96,32.83,32.9,434262.0,21.8781,21.9581,21.8715,21.9181,434262.0
2015-10-07 11:55:00,32.91,32.94,32.87,32.91,380720.0,21.9247,21.9447,21.8981,21.9247,380720.0
2015-10-07 12:00:00,32.91,32.97,32.9,32.92,206148.0,21.9247,21.9647,21.9181,21.9314,206148.0
2015-10-07 12:05:00,32.92,32.96,32.9,32.92,166954.0,21.9314,21.9581,21.9181,21.9314,166954.0
2015-10-07 12:10:00,32.91,32.99,32.9,32.92,184930.0,21.9247,21.978,21.9181,21.9314,184930.0
2015-10-07 12:15:00,32.93,33.08,32.91,33.08,178332.0,21.9381,22.038,21.9247,22.038,178332.0
2015-10-07 12:20:00,33.07,33.09,32.97,32.98,189812.0,22.0313,22.0447,21.9647,21.9714,189812.0
2015-10-07 12:25:00,32.98,33.0,32.94,32.98,331758.0,21.9714,21.9847,21.9447,21.9714,331758.0
2015-10-07 12:30:00,32.98,33.03,32.97,33.0,174626.0,21.9714,22.0047,21.9647,21.9847,174626.0
2015-10-07 12:35:00,33.01,33.08,33.0,33.06,207000.0,21.9914,22.038,21.9847,22.0247,207000.0
2015-10-07 12:40:00,33.06,33.1,33.0,33.1,148562.0,22.0247,22.0513,21.9847,22.0513,148562.0
2015-10-07 12:45:00,33.09,33.09,33.02,33.05,113218.0,22.0447,22.0447,21.998,22.018,113218.0
2015-10-07 12:50:00,33.06,33.07,33.03,33.05,150361.0,22.0247,22.0313,22.0047,22.018,150361.0
2015-10-07 12:55:00,33.06,33.1,33.03,33.09,181256.0,22.0247,22.0513,22.0047,22.0447,181256.0
2015-10-07 13:00:00,33.09,33.12,33.07,33.08,128962.0,22.0447,22.0647,22.0313,22.038,128962.0
2015-10-07 13:05:00,33.09,33.14,33.09,33.14,109145.0,22.0447,22.078,22.0447,22.078,109145.0
2015-10-07 13:10:00,33.13,33.16,33.09,33.11,268373.0,22.0713,22.0913,22.0447,22.058,268373.0
2015-10-07 13:15:00,33.11,33.13,33.08,33.08,177149.0,22.058,22.0713,22.038,22.038,177149.0
2015-10-07 13:20:00,33.08,33.11,33.08,33.1,183014.0,22.038,22.058,22.038,22.0513,183014.0
2015-10-07 13:25:00,33.1,33.12,33.08,33.12,163573.0,22.0513,22.0647,22.038,22.0647,163573.0
2015-10-07 13:30:00,33.12,33.2,33.11,33.18,263108.0,22.0647,22.1179,22.058,22.1046,263108.0
2015-10-07 13:35:00,33.18,33.19,33.15,33.16,155242.0,22.1046,22.1113,22.0846,22.0913,155242.0
2015-10-07 13:40:00,33.17,33.24,33.15,33.23,203233.0,22.098,22.1446,22.0846,22.1379,203233.0
2015-10-07 13:45:00,33.23,33.27,33.21,33.26,176750.0,22.1379,22.1646,22.1246,22.1579,176750.0
2015-10-07 13:50:00,33.26,33.26,33.19,33.23,215326.0,22.1579,22.1579,22.1113,22.1379,215326.0
2015-10-07 13:55:00,33.24,33.31,33.23,33.3,312407.0,22.1446,22.1912,22.1379,22.1846,312407.0
2015-10-07 14:00:00,33.31,33.44,33.31,33.41,468682.0,22.1912,22.2778,22.1912,22.2578,468682.0
2015-10-07 14:05:00,33.41,33.48,33.41,33.42,226548.0,22.2578,22.3045,22.2578,22.2645,226548.0
2015-10-07 14:10:00,33.41,33.42,33.27,33.29,293209.0,22.2578,22.2645,22.1646,22.1779,293209.0
2015-10-07 14:15:00,33.29,33.32,33.21,33.22,137081.0,22.1779,22.1979,22.1246,22.1313,137081.0
2015-10-07 14:20:00,33.22,33.25,33.17,33.23,184431.0,22.1313,22.1513,22.098,22.1379,184431.0
2015-10-07 14:25:00,33.22,33.25,33.18,33.25,150134.0,22.1313,22.1513,22.1046,22.1513,150134.0
2015-10-07 14:30:00,33.25,33.28,33.19,33.21,196629.0,22.1513,22.1712,22.1113,22.1246,196629.0
2015-10-07 14:35:00,33.22,33.23,33.17,33.19,160094.0,22.1313,22.1379,22.098,22.1113,160094.0
2015-10-07 14:40:00,33.2,33.25,33.17,33.2,187127.0,22.1179,22.1513,22.098,22.1179,187127.0
2015-10-07 14:45:00,33.21,33.21,33.13,33.13,134886.0,22.1246,22.1246,22.0713,22.0713,134886.0
2015-10-07 14:50:00,33.14,33.15,33.05,33.08,172502.0,22.078,22.0846,22.018,22.038,172502.0
2015-10-07 14:55:00,33.09,33.12,33.08,33.09,162810.0,22.0447,22.0647,22.038,22.0447,162810.0
2015-10-07 15:00:00,33.09,33.11,33.05,33.08,401180.0,22.0447,22.058,22.018,22.038,401180.0
2015-10-07 15:05:00,33.07,33.11,33.04,33.05,228036.0,22.0313,22.058,22.0114,22.018,228036.0
2015-10-07 15:10:00,33.05,33.11,33.04,33.06,330531.0,22.018,22.058,22.0114,22.0247,330531.0
2015-10-07 15:15:00,33.06,33.21,33.06,33.18,495064.0,22.0247,22.1246,22.0247,22.1046,495064.0
2015-10-07 15:20:00,33.18,33.19,33.1,33.19,388226.0,22.1046,22.1113,22.0513,22.1113,388226.0
2015-10-07 15:25:00,33.19,33.21,33.14,33.16,606292.0,22.1113,22.1246,22.078,22.0913,606292.0
2015-10-07 15:30:00,33.16,33.19,33.15,33.16,238682.0,22.0913,22.1113,22.0846,22.0913,238682.0
2015-10-07 15:35:00,33.16,33.26,33.15,33.25,334141.0,22.0913,22.1579,22.0846,22.1513,334141.0
2015-10-07 15:40:00,33.24,33.29,33.21,33.26,319300.0,22.1446,22.1779,22.1246,22.1579,319300.0
2015-10-07 15:45:00,33.26,33.27,33.18,33.2,398188.0,22.1579,22.1646,22.1046,22.1179,398188.0
2015-10-07 15:50:00,33.2,33.24,33.19,33.23,545750.0,22.1179,22.1446,22.1113,22.1379,545750.0
2015-10-07 15:55:00,33.24,33.29,33.21,33.29,1151045.0,22.1446,22.1779,22.1246,22.1779,1151045.0
2015-10-08 09:30:00,32.9,33.18,32.89,33.09,551647.0,21.9181,22.1046,21.9114,22.0447,551647.0
2015-10-08 09:35:00,33.09,33.11,32.95,33.05,224309.0,22.0447,22.058,21.9514,22.018,224309.0
2015-10-08 09:40:00,33.05,33.11,33.01,33.11,112843.0,22.018,22.058,21.9914,22.058,112843.0
2015-10-08 09:45:00,33.1,33.19,33.0,33.05,254183.0,22.0513,22.1113,21.9847,22.018,254183.0
2015-10-08 09:50:00,33.04,33.07,32.99,33.02,144668.0,22.0114,22.0313,21.978,21.998,144668.0
2015-10-08 09:55:00,33.02,33.05,32.99,33.02,149864.0,21.998,22.018,21.978,21.998,149864.0
2015-10-08 10:00:00,33.02,33.05,32.96,33.0,401293.0,21.998,22.018,21.9581,21.9847,401293.0
2015-10-08 10:05:00,33.0,33.05,32.95,33.0,245119.0,21.9847,22.018,21.9514,21.9847,245119.0
2015-10-08 10:10:00,33.01,33.02,32.96,32.99,310459.0,21.9914,21.998,21.9581,21.978,310459.0
2015-10-08 10:15:00,33.0,33.02,32.88,32.89,419028.0,21.9847,21.998,21.9048,21.9114,419028.0
2015-10-08 10:20:00,32.89,32.89,32.77,32.84,356407.0,21.9114,21.9114,21.8315,21.8781,356407.0
2015-10-08 10:25:00,32.84,32.93,32.83,32.85,240224.0,21.8781,21.9381,21.8715,21.8848,240224.0
2015-10-08 10:30:00,32.84,32.9,32.78,32.81,340172.0,21.8781,21.9181,21.8381,21.8581,340172.0
2015-10-08 10:35:00,32.81,32.86,32.79,32.8,274567.0,21.8581,21.8914,21.8448,21.8515,274567.0
2015-10-08 10:40:00,32.81,32.84,32.77,32.77,410140.0,21.8581,21.8781,21.8315,21.8315,410140.0
2015-10-08 10:45:00,32.77,32.82,32.75,32.81,343211.0,21.8315,21.8648,21.8182,21.8581,343211.0
2015-10-08 10:50:00,32.81,32.82,32.77,32.77,304244.0,21.8581,21.8648,21.8315,21.8315,304244.0
2015-10-08 10:55:00,32.77,32.79,32.76,32.77,271636.0,21.8315,21.8448,21.8248,21.8315,271636.0
2015-10-08 11:00:00,32.77,32.79,32.73,32.73,287401.0,21.8315,21.8448,21.8048,21.8048,287401.0
2015-10-08 11:05:00,32.73,32.74,32.69,32.7,307249.0,21.8048,21.8115,21.7782,21.7848,307249.0
2015-10-08 11:10:00,32.69,32.72,32.56,32.57,642853.0,21.7782,21.7982,21.6916,21.6982,642853.0
2015-10-08 11:15:00,32.56,32.65,32.54,32.64,428782.0,21.6916,21.7515,21.6783,21.7449,428782.0
2015-10-08 11:20:00,32.63,32.65,32.61,32.62,240307.0,21.7382,21.7515,21.7249,21.7315,240307.0
2015-10-08 11:25:00,32.63,32.73,32.62,32.73,309137.0,21.7382,21.8048,21.7315,21.8048,309137.0
2015-10-08 11:30:00,32.73,32.77,32.71,32.74,404605.0,21.8048,21.8315,21.7915,21.8115,404605.0
2015-10-08 11:35:00,32.74,32.74,32.62,32.63,360093.0,21.8115,21.8115,21.7315,21.7382,360093.0
2015-10-08 11:40:00,32.63,32.64,32.62,32.64,200482.0,21.7382,21.7449,21.7315,21.7449,200482.0
2015-10-08 11:45:00,32.64,32.69,32.63,32.67,239554.0,21.7449,21.7782,21.7382,21.7649,239554.0
2015-10-08 11:50:00,32.67,32.76,32.67,32.71,457721.0,21.7649,21.8248,21.7649,21.7915,457721.0
2015-10-08 11:55:00,32.71,32.77,32.7,32.75,343562.0,21.7915,21.8315,21.7848,21.8182,343562.0
2015-10-08 12:00:00,32.75,32.77,32.74,32.77,212811.0,21.8182,21.8315,21.8115,21.8315,212811.0
2015-10-08 12:05:00,32.77,32.79,32.75,32.79,251115.0,21.8315,21.8448,21.8182,21.8448,251115.0
2015-10-08 12:10:00,32.78,32.83,32.77,32.81,287502.0,21.8381,21.8715,21.8315,21.8581,287502.0
2015-10-08 12:15:00,32.8,32.88,32.8,32.84,185148.0,21.8515,21.9048,21.8515,21.8781,185148.0
2015-10-08 12:20:00,32.84,32.86,32.81,32.82,495746.0,21.8781,21.8914,21.8581,21.8648,495746.0
2015-10-08 12:25:00,32.82,32.82,32.79,32.8,313111.0,21.8648,21.8648,21.8448,21.8515,313111.0
2015-10-08 12:30:00,32.79,32.81,32.76,32.79,352524.0,21.8448,21.8581,21.8248,21.8448,352524.0
2015-10-08 12:35:00,32.79,32.82,32.78,32.82,171254.0,21.8448,21.8648,21.8381,21.8648,171254.0
2015-10-08 12:40:00,32.82,32.84,32.8,32.81,146016.0,21.8648,21.8781,21.8515,21.8581,146016.0
2015-10-08 12:45:00,32.81,32.83,32.7,32.7,252976.0,21.8581,21.8715,21.7848,21.7848,252976.0
2015-10-08 12:50:00,32.7,32.72,32.67,32.7,194022.0,21.7848,21.7982,21.7649,21.7848,194022.0
2015-10-08 12:55:00,32.7,32.71,32.65,32.65,135967.0,21.7848,21.7915,21.7515,21.7515,135967.0
2015-10-08 13:00:00,32.65,32.68,32.63,32.66,166250.0,21.7515,21.7715,21.7382,21.7582,166250.0
2015-10-08 13:05:00,32.65,32.71,32.65,32.68,134815.0,21.7515,21.7915,21.7515,21.7715,134815.0
2015-10-08 13:10:00,32.67,32.7,32.64,32.66,259468.0,21.7649,21.7848,21.7449,21.7582,259468.0
2015-10-08 13:15:00,32.66,32.72,32.64,32.72,199808.0,21.7582,21.7982,21.7449,21.7982,199808.0
2015-10-08 13:20:00,32.72,32.73,32.68,32.72,130136.0,21.7982,21.8048,21.7715,21.7982,130136.0
2015-10-08 13:25:00,32.72,32.78,32.69,32.75,231968.0,21.7982,21.8381,21.7782,21.8182,231968.0
2015-10-08 13:30:00,32.75,32.78,32.74,32.75,122782.0,21.8182,21.8381,21.8115,21.8182,122782.0
2015-10-08 13:35:00,32.74,32.76,32.73,32.76,87649.0,21.8115,21.8248,21.8048,21.8248,87649.0
2015-10-08 13:40:00,32.77,32.81,32.75,32.76,197622.0,21.8315,21.8581,21.8182,21.8248,197622.0
2015-10-08 13:45:00,32.76,32.79,32.74,32.77,166058.0,21.8248,21.8448,21.8115,21.8315,166058.0
2015-10-08 13:50:00,32.77,32.81,32.77,32.81,153438.0,21.8315,21.8581,21.8315,21.8581,153438.0
2015-10-08 13:55:00,32.81,32.84,32.8,32.82,128573.0,21.8581,21.8781,21.8515,21.8648,128573.0
2015-10-08 14:00:00,32.82,33.0,32.81,32.93,611722.0,21.8648,21.9847,21.8581,21.9381,611722.0
2015-10-08 14:05:00,32.93,32.94,32.8,32.85,392633.0,21.9381,21.9447,21.8515,21.8848,392633.0
2015-10-08 14:10:00,32.86,32.95,32.84,32.91,638191.0,21.8914,21.9514,21.8781,21.9247,638191.0
2015-10-08 14:15:00,32.91,32.91,32.85,32.87,272121.0,21.9247,21.9247,21.8848,21.8981,272121.0
2015-10-08 14:20:00,32.87,32.93,32.85,32.92,343043.0,21.8981,21.9381,21.8848,21.9314,343043.0
2015-10-08 14:25:00,32.91,32.93,32.83,32.84,324080.0,21.9247,21.9381,21.8715,21.8781,324080.0
2015-10-08 14:30:00,32.84,32.95,32.81,32.93,414510.0,21.8781,21.9514,21.8581,21.9381,414510.0
2015-10-08 14:35:00,32.92,32.95,32.9,32.95,390283.0,21.9314,21.9514,21.9181,21.9514,390283.0
2015-10-08 14:40:00,32.95,33.02,32.93,33.02,412589.0,21.9514,21.998,21.9381,21.998,412589.0
2015-10-08 14:45:00,33.01,33.02,32.94,32.94,366295.0,21.9914,21.998,21.9447,21.9447,366295.0
2015-10-08 14:50:00,32.94,32.96,32.86,32.88,234560.0,21.9447,21.9581,21.8914,21.9048,234560.0
2015-10-08 14:55:00,32.88,32.98,32.87,32.96,694117.0,21.9048,21.9714,21.8981,21.9581,694117.0
2015-10-08 15:00:00,32.97,33.07,32.91,33.02,699480.0,21.9647,22.0313,21.9247,21.998,699480.0
2015-10-08 15:05:00,33.02,33.09,33.02,33.07,323212.0,21.998,22.0447,21.998,22.0313,323212.0
2015-10-08 15:10:00,33.07,33.13,33.06,33.09,412276.0,22.0313,22.0713,22.0247,22.0447,412276.0
2015-10-08 15:15:00,33.1,33.18,33.09,33.16,588893.0,22.0513,22.1046,22.0447,22.0913,588893.0
2015-10-08 15:20:00,33.15,33.24,33.15,33.19,767167.0,22.0846,22.1446,22.0846,22.1113,767167.0
2015-10-08 15:25:00,33.18,33.21,33.11,33.12,557045.0,22.1046,22.1246,22.058,22.0647,557045.0
2015-10-08 15:30:00,33.12,33.15,33.06,33.07,754875.0,22.0647,22.0846,22.0247,22.0313,754875.0
2015-10-08 15:35:00,33.06,33.09,33.0,33.01,667074.0,22.0247,22.0447,21.9847,21.9914,667074.0
2015-10-08 15:40:00,33.01,33.06,32.98,33.05,722360.0,21.9914,22.0247,21.9714,22.018,722360.0
2015-10-08 15:45:00,33.04,33.11,33.04,33.05,618699.0,22.0114,22.058,22.0114,22.018,618699.0
2015-10-08 15:50:00,33.05,33.08,33.03,33.05,867541.0,22.018,22.038,22.0047,22.018,867541.0
2015-10-08 15:55:00,33.05,33.1,33.03,33.09,1332631.0,22.018,22.0513,22.0047,22.0447,1332631.0
2015-10-09 09:30:00,33.06,33.25,33.0,33.13,568725.0,22.0247,22.1513,21.9847,22.0713,568725.0
2015-10-09 09:35:00,33.13,33.14,33.01,33.13,279335.0,22.0713,22.078,21.9914,22.0713,279335.0
2015-10-09 09:40:00,33.13,33.27,33.12,33.25,247077.0,22.0713,22.1646,22.0647,22.1513,247077.0
2015-10-09 09:45:00,33.26,33.42,33.25,33.4,636525.0,22.1579,22.2645,22.1513,22.2512,636525.0
2015-10-09 09:50:00,33.4,33.41,33.25,33.3,421293.0,22.2512,22.2578,22.1513,22.1846,421293.0
2015-10-09 09:55:00,33.31,33.31,33.17,33.24,323788.0,22.1912,22.1912,22.098,22.1446,323788.0
2015-10-09 10:00:00,33.25,33.3,33.22,33.23,205620.0,22.1513,22.1846,22.1313,22.1379,205620.0
2015-10-09 10:05:00,33.23,33.27,33.19,33.24,171926.0,22.1379,22.1646,22.1113,22.1446,171926.0
2015-10-09 10:10:00,33.25,33.32,33.23,33.32,147353.0,22.1513,22.1979,22.1379,22.1979,147353.0
2015-10-09 10:15:00,33.32,33.43,33.3,33.38,272597.0,22.1979,22.2712,22.1846,22.2379,272597.0
2015-10-09 10:20:00,33.39,33.53,33.38,33.51,462097.0,22.2445,22.3378,22.2379,22.3245,462097.0
2015-10-09 10:25:00,33.52,33.55,33.48,33.52,377077.0,22.3311,22.3511,22.3045,22.3311,377077.0
2015-10-09 10:30:00,33.53,33.58,33.48,33.49,207216.0,22.3378,22.3711,22.3045,22.3111,207216.0
2015-10-09 10:35:00,33.5,33.51,33.43,33.45,237899.0,22.3178,22.3245,22.2712,22.2845,237899.0
2015-10-09 10:40:00,33.46,33.48,33.37,33.43,284838.0,22.2912,22.3045,22.2312,22.2712,284838.0
2015-10-09 10:45:00,33.43,33.46,33.41,33.43,197612.0,22.2712,22.2912,22.2578,22.2712,197612.0
2015-10-09 10:50:00,33.43,33.43,33.32,33.33,113044.0,22.2712,22.2712,22.1979,22.2046,113044.0
2015-10-09 10:55:00,33.33,33.37,33.29,33.36,405447.0,22.2046,22.2312,22.1779,22.2245,405447.0
2015-10-09 11:00:00,33.35,33.37,33.29,33.3,178487.0,22.2179,22.2312,22.1779,22.1846,178487.0
2015-10-09 11:05:00,33.3,33.34,33.29,33.33,241428.0,22.1846,22.2112,22.1779,22.2046,241428.0
2015-10-09 11:10:00,33.33,33.33,33.26,33.27,200589.0,22.2046,22.2046,22.1579,22.1646,200589.0
2015-10-09 11:15:00,33.27,33.28,33.18,33.22,380533.0,22.1646,22.1712,22.1046,22.1313,380533.0
2015-10-09 11:20:00,33.23,33.25,33.19,33.2,186787.0,22.1379,22.1513,22.1113,22.1179,186787.0
2015-10-09 11:25:00,33.2,33.2,33.15,33.2,174521.0,22.1179,22.1179,22.0846,22.1179,174521.0
2015-10-09 11:30:00,33.19,33.24,33.15,33.16,208440.0,22.1113,22.1446,22.0846,22.0913,208440.0
2015-10-09 11:35:00,33.16,33.17,33.1,33.16,218981.0,22.0913,22.098,22.0513,22.0913,218981.0
2015-10-09 11:40:00,33.16,33.16,33.08,33.09,115301.0,22.0913,22.0913,22.038,22.0447,115301.0
2015-10-09 11:45:00,33.08,33.11,33.07,33.08,213872.0,22.038,22.058,22.0313,22.038,213872.0
2015-10-09 11:50:00,33.08,33.12,33.05,33.05,159750.0,22.038,22.0647,22.018,22.018,159750.0
2015-10-09 11:55:00,33.05,33.1,33.05,33.1,158047.0,22.018,22.0513,22.018,22.0513,158047.0
2015-10-09 12:00:00,33.1,33.18,33.09,33.15,139343.0,22.0513,22.1046,22.0447,22.0846,139343.0
2015-10-09 12:05:00,33.15,33.15,33.1,33.11,75613.0,22.0846,22.0846,22.0513,22.058,75613.0
2015-10-09 12:10:00,33.1,33.12,33.08,33.09,89880.0,22.0513,22.0647,22.038,22.0447,89880.0
2015-10-09 12:15:00,33.09,33.09,33.02,33.07,183558.0,22.0447,22.0447,21.998,22.0313,183558.0
2015-10-09 12:20:00,33.06,33.07,33.0,33.03,115225.0,22.0247,22.0313,21.9847,22.0047,115225.0
2015-10-09 12:25:00,33.03,33.03,32.98,33.03,192454.0,22.0047,22.0047,21.9714,22.0047,192454.0
2015-10-09 12:30:00,33.02,33.03,32.97,32.99,99729.0,21.998,22.0047,21.9647,21.978,99729.0
2015-10-09 12:35:00,32.99,32.99,32.96,32.98,107175.0,21.978,21.978,21.9581,21.9714,107175.0
2015-10-09 12:40:00,32.99,32.99,32.95,32.98,123172.0,21.978,21.978,21.9514,21.9714,123172.0
2015-10-09 12:45:00,32.97,32.98,32.94,32.98,261642.0,21.9647,21.9714,21.9447,21.9714,261642.0
2015-10-09 12:50:00,32.98,32.99,32.97,32.98,85690.0,21.9714,21.978,21.9647,21.9714,85690.0
2015-10-09 12:55:00,32.97,33.03,32.95,32.95,133127.0,21.9647,22.0047,21.9514,21.9514,133127.0
2015-10-09 13:00:00,32.96,33.02,32.95,32.99,120870.0,21.9581,21.998,21.9514,21.978,120870.0
2015-10-09 13:05:00,32.99,33.0,32.96,32.97,178526.0,21.978,21.9847,21.9581,21.9647,178526.0
2015-10-09 13:10:00,32.97,32.97,32.92,32.94,167179.0,21.9647,21.9647,21.9314,21.9447,167179.0
2015-10-09 13:15:00,32.95,33.01,32.94,33.0,103104.0,21.9514,21.9914,21.9447,21.9847,103104.0
2015-10-09 13:20:00,33.0,33.04,32.99,33.03,43368.0,21.9847,22.0114,21.978,22.0047,43368.0
2015-10-09 13:25:00,33.04,33.04,32.99,33.0,93522.0,22.0114,22.0114,21.978,21.9847,93522.0
2015-10-09 13:30:00,33.0,33.02,32.98,33.0,88471.0,21.9847,21.998,21.9714,21.9847,88471.0
2015-10-09 13:35:00,33.0,33.06,32.99,33.05,114020.0,21.9847,22.0247,21.978,22.018,114020.0
2015-10-09 13:40:00,33.05,33.1,33.04,33.1,95724.0,22.018,22.0513,22.0114,22.0513,95724.0
2015-10-09 13:45:00,33.1,33.17,33.09,33.13,226485.0,22.0513,22.098,22.0447,22.0713,226485.0
2015-10-09 13:50:00,33.12,33.14,33.1,33.11,93896.0,22.0647,22.078,22.0513,22.058,93896.0
2015-10-09 13:55:00,33.11,33.17,33.09,33.13,106028.0,22.058,22.098,22.0447,22.0713,106028.0
2015-10-09 14:00:00,33.14,33.18,33.13,33.15,212103.0,22.078,22.1046,22.0713,22.0846,212103.0
2015-10-09 14:05:00,33.16,33.19,33.15,33.16,120406.0,22.0913,22.1113,22.0846,22.0913,120406.0
2015-10-09 14:10:00,33.16,33.17,33.14,33.14,88043.0,22.0913,22.098,22.078,22.078,88043.0
2015-10-09 14:15:00,33.14,33.16,33.09,33.12,187070.0,22.078,22.0913,22.0447,22.0647,187070.0
2015-10-09 14:20:00,33.13,33.16,33.1,33.14,94676.0,22.0713,22.0913,22.0513,22.078,94676.0
2015-10-09 14:25:00,33.14,33.15,33.11,33.14,99444.0,22.078,22.0846,22.058,22.078,99444.0
2015-10-09 14:30:00,33.14,33.14,33.08,33.11,127729.0,22.078,22.078,22.038,22.058,127729.0
2015-10-09 14:35:00,33.1,33.11,33.08,33.11,147340.0,22.0513,22.058,22.038,22.058,147340.0
2015-10-09 14:40:00,33.1,33.16,33.09,33.13,110906.0,22.0513,22.0913,22.0447,22.0713,110906.0
2015-10-09 14:45:00,33.14,33.18,33.12,33.17,156093.0,22.078,22.1046,22.0647,22.098,156093.0
2015-10-09 14:50:00,33.18,33.2,33.16,33.2,170764.0,22.1046,22.1179,22.0913,22.1179,170764.0
2015-10-09 14:55:00,33.19,33.21,33.19,33.21,99372.0,22.1113,22.1246,22.1113,22.1246,99372.0
2015-10-09 15:00:00,33.2,33.24,33.18,33.24,195177.0,22.1179,22.1446,22.1046,22.1446,195177.0
2015-10-09 15:05:00,33.24,33.26,33.23,33.24,194647.0,22.1446,22.1579,22.1379,22.1446,194647.0
2015-10-09 15:10:00,33.25,33.25,33.21,33.23,217625.0,22.1513,22.1513,22.1246,22.1379,217625.0
2015-10-09 15:15:00,33.22,33.27,33.22,33.24,235891.0,22.1313,22.1646,22.1313,22.1446,235891.0
2015-10-09 15:20:00,33.24,33.27,33.22,33.25,148215.0,22.1446,22.1646,22.1313,22.1513,148215.0
2015-10-09 15:25:00,33.26,33.26,33.22,33.24,91137.0,22.1579,22.1579,22.1313,22.1446,91137.0
2015-10-09 15:30:00,33.23,33.29,33.23,33.26,245320.0,22.1379,22.1779,22.1379,22.1579,245320.0
2015-10-09 15:35:00,33.27,33.3,33.24,33.24,252388.0,22.1646,22.1846,22.1446,22.1446,252388.0
2015-10-09 15:40:00,33.24,33.28,33.22,33.27,259997.0,22.1446,22.1712,22.1313,22.1646,259997.0
2015-10-09 15:45:00,33.27,33.27,33.21,33.22,342012.0,22.1646,22.1646,22.1246,22.1313,342012.0
2015-10-09 15:50:00,33.22,33.22,33.19,33.22,382016.0,22.1313,22.1313,22.1113,22.1313,382016.0
2015-10-09 15:55:00,33.22,33.3,33.21,33.24,1143533.0,22.1313,22.1846,22.1246,22.1446,1143533.0
2015-10-12 09:30:00,33.23,33.24,32.9,32.99,597605.0,22.1379,22.1446,21.9181,21.978,597605.0
2015-10-12 09:35:00,33.0,33.15,32.98,33.08,393209.0,21.9847,22.0846,21.9714,22.038,393209.0
2015-10-12 09:40:00,33.08,33.14,33.04,33.08,395482.0,22.038,22.078,22.0114,22.038,395482.0
2015-10-12 09:45:00,33.09,33.13,33.04,33.05,582932.0,22.0447,22.0713,22.0114,22.018,582932.0
2015-10-12 09:50:00,33.05,33.06,32.98,32.98,258927.0,22.018,22.0247,21.9714,21.9714,258927.0
2015-10-12 09:55:00,32.98,33.05,32.94,33.05,163708.0,21.9714,22.018,21.9447,22.018,163708.0
2015-10-12 10:00:00,33.05,33.05,32.96,32.97,209452.0,22.018,22.018,21.9581,21.9647,209452.0
2015-10-12 10:05:00,32.98,32.99,32.93,32.98,152722.0,21.9714,21.978,21.9381,21.9714,152722.0
2015-10-12 10:10:00,32.99,33.09,32.98,33.04,169289.0,21.978,22.0447,21.9714,22.0114,169289.0
2015-10-12 10:15:00,33.04,33.1,33.02,33.08,174648.0,22.0114,22.0513,21.998,22.038,174648.0
2015-10-12 10:20:00,33.08,33.12,33.06,33.11,235682.0,22.038,22.0647,22.0247,22.058,235682.0
2015-10-12 10:25:00,33.11,33.11,33.03,33.09,210863.0,22.058,22.058,22.0047,22.0447,210863.0
2015-10-12 10:30:00,33.1,33.11,33.06,33.06,121671.0,22.0513,22.058,22.0247,22.0247,121671.0
2015-10-12 10:35:00,33.06,33.11,33.03,33.11,133926.0,22.0247,22.058,22.0047,22.058,133926.0
2015-10-12 10:40:00,33.11,33.15,33.08,33.15,249016.0,22.058,22.0846,22.038,22.0846,249016.0
2015-10-12 10:45:00,33.15,33.15,33.08,33.13,160417.0,22.0846,22.0846,22.038,22.0713,160417.0
2015-10-12 10:50:00,33.13,33.19,33.09,33.11,106819.0,22.0713,22.1113,22.0447,22.058,106819.0
2015-10-12 10:55:00,33.12,33.15,33.11,33.13,113722.0,22.0647,22.0846,22.058,22.0713,113722.0
2015-10-12 11:00:00,33.14,33.23,33.12,33.23,138068.0,22.078,22.1379,22.0647,22.1379,138068.0
2015-10-12 11:05:00,33.22,33.31,33.21,33.29,120936.0,22.1313,22.1912,22.1246,22.1779,120936.0
2015-10-12 11:10:00,33.29,33.3,33.2,33.21,118077.0,22.1779,22.1846,22.1179,22.1246,118077.0
2015-10-12 11:15:00,33.21,33.21,33.14,33.16,79242.0,22.1246,22.1246,22.078,22.0913,79242.0
2015-10-12 11:20:00,33.16,33.23,33.15,33.22,80541.0,22.0913,22.1379,22.0846,22.1313,80541.0
2015-10-12 11:25:00,33.21,33.29,33.2,33.28,92297.0,22.1246,22.1779,22.1179,22.1712,92297.0
2015-10-12 11:30:00,33.27,33.31,33.25,33.25,56537.0,22.1646,22.1912,22.1513,22.1513,56537.0
2015-10-12 11:35:00,33.26,33.3,33.25,33.29,62594.0,22.1579,22.1846,22.1513,22.1779,62594.0
2015-10-12 11:40:00,33.28,33.34,33.24,33.3,106675.0,22.1712,22.2112,22.1446,22.1846,106675.0
2015-10-12 11:45:00,33.31,33.36,33.28,33.35,140741.0,22.1912,22.2245,22.1712,22.2179,140741.0
2015-10-12 11:50:00,33.36,33.37,33.33,33.36,74417.0,22.2245,22.2312,22.2046,22.2245,74417.0
2015-10-12 11:55:00,33.36,33.36,33.3,33.32,79897.0,22.2245,22.2245,22.1846,22.1979,79897.0
2015-10-12 12:00:00,33.33,33.4,33.32,33.4,115447.0,22.2046,22.2512,22.1979,22.2512,115447.0
2015-10-12 12:05:00,33.4,33.4,33.34,33.38,88557.0,22.2512,22.2512,22.2112,22.2379,88557.0
2015-10-12 12:10:00,33.38,33.39,33.35,33.37,59517.0,22.2379,22.2445,22.2179,22.2312,59517.0
2015-10-12 12:15:00,33.37,33.44,33.36,33.44,74882.0,22.2312,22.2778,22.2245,22.2778,74882.0
2015-10-12 12:20:00,33.43,33.45,33.38,33.42,88820.0,22.2712,22.2845,22.2379,22.2645,88820.0
2015-10-12 12:25:00,33.41,33.44,33.39,33.44,55199.0,22.2578,22.2778,22.2445,22.2778,55199.0
2015-10-12 12:30:00,33.44,33.44,33.38,33.39,115499.0,22.2778,22.2778,22.2379,22.2445,115499.0
2015-10-12 12:35:00,33.39,33.4,33.36,33.4,82940.0,22.2445,22.2512,22.2245,22.2512,82940.0
2015-10-12 12:40:00,33.4,33.41,33.32,33.33,56330.0,22.2512,22.2578,22.1979,22.2046,56330.0
2015-10-12 12:45:00,33.34,33.36,33.3,33.32,54809.0,22.2112,22.2245,22.1846,22.1979,54809.0
2015-10-12 12:50:00,33.32,33.34,33.31,33.31,69119.0,22.1979,22.2112,22.1912,22.1912,69119.0
2015-10-12 12:55:00,33.32,33.33,33.32,33.33,19368.0,22.1979,22.2046,22.1979,22.2046,19368.0
2015-10-12 13:00:00,33.32,33.33,33.3,33.3,82027.0,22.1979,22.2046,22.1846,22.1846,82027.0
2015-10-12 13:05:00,33.3,33.31,33.24,33.26,75965.0,22.1846,22.1912,22.1446,22.1579,75965.0
2015-10-12 13:10:00,33.26,33.3,33.26,33.29,69711.0,22.1579,22.1846,22.1579,22.1779,69711.0
2015-10-12 13:15:00,33.29,33.3,33.28,33.29,41270.0,22.1779,22.1846,22.1712,22.1779,41270.0
2015-10-12 13:20:00,33.29,33.32,33.28,33.3,81707.0,22.1779,22.1979,22.1712,22.1846,81707.0
2015-10-12 13:25:00,33.3,33.32,33.29,33.31,58804.0,22.1846,22.1979,22.1779,22.1912,58804.0
2015-10-12 13:30:00,33.32,33.33,33.31,33.33,20233.0,22.1979,22.2046,22.1912,22.2046,20233.0
2015-10-12 13:35:00,33.32,33.34,33.3,33.32,53648.0,22.1979,22.2112,22.1846,22.1979,53648.0
2015-10-12 13:40:00,33.32,33.33,33.3,33.31,43411.0,22.1979,22.2046,22.1846,22.1912,43411.0
2015-10-12 13:45:00,33.3,33.31,33.28,33.29,80955.0,22.1846,22.1912,22.1712,22.1779,80955.0
2015-10-12 13:50:00,33.29,33.3,33.24,33.27,69766.0,22.1779,22.1846,22.1446,22.1646,69766.0
2015-10-12 13:55:00,33.27,33.29,33.26,33.28,36107.0,22.1646,22.1779,22.1579,22.1712,36107.0
2015-10-12 14:00:00,33.28,33.31,33.26,33.3,77387.0,22.1712,22.1912,22.1579,22.1846,77387.0
2015-10-12 14:05:00,33.3,33.33,33.28,33.33,92834.0,22.1846,22.2046,22.1712,22.2046,92834.0
2015-10-12 14:10:00,33.33,33.34,33.28,33.31,103937.0,22.2046,22.2112,22.1712,22.1912,103937.0
2015-10-12 14:15:00,33.31,33.32,33.28,33.28,68848.0,22.1912,22.1979,22.1712,22.1712,68848.0
2015-10-12 14:20:00,33.28,33.3,33.25,33.28,71862.0,22.1712,22.1846,22.1513,22.1712,71862.0
2015-10-12 14:25:00,33.27,33.29,33.26,33.28,65699.0,22.1646,22.1779,22.1579,22.1712,65699.0
2015-10-12 14:30:00,33.27,33.28,33.24,33.26,81941.0,22.1646,22.1712,22.1446,22.1579,81941.0
2015-10-12 14:35:00,33.26,33.27,33.24,33.25,110384.0,22.1579,22.1646,22.1446,22.1513,110384.0
2015-10-12 14:40:00,33.25,33.26,33.21,33.22,171524.0,22.1513,22.1579,22.1246,22.1313,171524.0
2015-10-12 14:45:00,33.22,33.23,33.21,33.22,71844.0,22.1313,22.1379,22.1246,22.1313,71844.0
2015-10-12 14:50:00,33.22,33.26,33.21,33.25,691772.0,22.1313,22.1579,22.1246,22.1513,691772.0
2015-10-12 14:55:00,33.25,33.26,33.23,33.23,64299.0,22.1513,22.1579,22.1379,22.1379,64299.0
2015-10-12 15:00:00,33.23,33.24,33.21,33.23,228512.0,22.1379,22.1446,22.1246,22.1379,228512.0
2015-10-12 15:05:00,33.22,33.29,33.21,33.24,460643.0,22.1313,22.1779,22.1246,22.1446,460643.0
2015-10-12 15:10:00,33.24,33.26,33.21,33.24,98270.0,22.1446,22.1579,22.1246,22.1446,98270.0
2015-10-12 15:15:00,33.24,33.27,33.23,33.27,173669.0,22.1446,22.1646,22.1379,22.1646,173669.0
2015-10-12 15:20:00,33.27,33.29,33.25,33.27,119597.0,22.1646,22.1779,22.1513,22.1646,119597.0
2015-10-12 15:25:00,33.27,33.27,33.26,33.26,59250.0,22.1646,22.1646,22.1579,22.1579,59250.0
2015-10-12 15:30:00,33.27,33.27,33.23,33.25,268934.0,22.1646,22.1646,22.1379,22.1513,268934.0
2015-10-12 15:35:00,33.24,33.26,33.23,33.23,379994.0,22.1446,22.1579,22.1379,22.1379,379994.0
2015-10-12 15:40:00,33.23,33.24,33.21,33.21,208625.0,22.1379,22.1446,22.1246,22.1246,208625.0
2015-10-12 15:45:00,33.22,33.22,33.18,33.2,511078.0,22.1313,22.1313,22.1046,22.1179,511078.0
2015-10-12 15:50:00,33.19,33.21,33.19,33.2,324618.0,22.1113,22.1246,22.1113,22.1179,324618.0
2015-10-12 15:55:00,33.19,33.22,33.17,33.21,1176823.0,22.1113,22.1313,22.098,22.1246,1176823.0
2015-10-13 09:30:00,33.18,33.3,33.14,33.23,691347.0,22.1046,22.1846,22.078,22.1379,691347.0
2015-10-13 09:35:00,33.24,33.24,33.15,33.2,263786.0,22.1446,22.1446,22.0846,22.1179,263786.0
2015-10-13 09:40:00,33.2,33.22,33.13,33.2,260821.0,22.1179,22.1313,22.0713,22.1179,260821.0
2015-10-13 09:45:00,33.2,33.22,33.17,33.21,273265.0,22.1179,22.1313,22.098,22.1246,273265.0
2015-10-13 09:50:00,33.21,33.42,33.19,33.41,517592.0,22.1246,22.2645,22.1113,22.2578,517592.0
2015-10-13 09:55:00,33.41,33.44,33.37,33.43,269361.0,22.2578,22.2778,22.2312,22.2712,269361.0
2015-10-13 10:00:00,33.42,33.43,33.33,33.37,242192.0,22.2645,22.2712,22.2046,22.2312,242192.0
2015-10-13 10:05:00,33.37,33.38,33.29,33.3,159843.0,22.2312,22.2379,22.1779,22.1846,159843.0
2015-10-13 10:10:00,33.3,33.32,33.22,33.22,201223.0,22.1846,22.1979,22.1313,22.1313,201223.0
2015-10-13 10:15:00,33.22,33.28,33.21,33.26,184103.0,22.1313,22.1712,22.1246,22.1579,184103.0
2015-10-13 10:20:00,33.26,33.36,33.25,33.36,168159.0,22.1579,22.2245,22.1513,22.2245,168159.0
2015-10-13 10:25:00,33.35,33.4,33.34,33.38,150568.0,22.2179,22.2512,22.2112,22.2379,150568.0
2015-10-13 10:30:00,33.38,33.42,33.35,33.36,105115.0,22.2379,22.2645,22.2179,22.2245,105115.0
2015-10-13 10:35:00,33.37,33.39,33.33,33.36,152509.0,22.2312,22.2445,22.2046,22.2245,152509.0
2015-10-13 10:40:00,33.36,33.4,33.32,33.4,120866.0,22.2245,22.2512,22.1979,22.2512,120866.0
2015-10-13 10:45:00,33.4,33.43,33.38,33.4,126221.0,22.2512,22.2712,22.2379,22.2512,126221.0
2015-10-13 10:50:00,33.4,33.45,33.39,33.44,166302.0,22.2512,22.2845,22.2445,22.2778,166302.0
2015-10-13 10:55:00,33.45,33.54,33.45,33.49,355921.0,22.2845,22.3445,22.2845,22.3111,355921.0
2015-10-13 11:00:00,33.5,33.52,33.45,33.47,168452.0,22.3178,22.3311,22.2845,22.2978,168452.0
2015-10-13 11:05:00,33.47,33.55,33.46,33.52,174382.0,22.2978,22.3511,22.2912,22.3311,174382.0
2015-10-13 11:10:00,33.52,33.62,33.52,33.56,259734.0,22.3311,22.3978,22.3311,22.3578,259734.0
2015-10-13 11:15:00,33.57,33.63,33.56,33.58,219174.0,22.3644,22.4044,22.3578,22.3711,219174.0
2015-10-13 11:20:00,33.59,33.64,33.57,33.59,285445.0,22.3778,22.4111,22.3644,22.3778,285445.0
2015-10-13 11:25:00,33.59,33.61,33.55,33.57,153794.0,22.3778,22.3911,22.3511,22.3644,153794.0
2015-10-13 11:30:00,33.57,33.59,33.54,33.55,224821.0,22.3644,22.3778,22.3445,22.3511,224821.0
2015-10-13 11:35:00,33.55,33.57,33.51,33.56,160534.0,22.3511,22.3644,22.3245,22.3578,160534.0
2015-10-13 11:40:00,33.55,33.57,33.5,33.55,186421.0,22.3511,22.3644,22.3178,22.3511,186421.0
2015-10-13 11:45:00,33.54,33.6,33.52,33.54,162662.0,22.3445,22.3844,22.3311,22.3445,162662.0
2015-10-13 11:50:00,33.54,33.54,33.46,33.48,149661.0,22.3445,22.3445,22.2912,22.3045,149661.0
2015-10-13 11:55:00,33.48,33.49,33.44,33.47,111273.0,22.3045,22.3111,22.2778,22.2978,111273.0
2015-10-13 12:00:00,33.46,33.53,33.45,33.5,173013.0,22.2912,22.3378,22.2845,22.3178,173013.0
2015-10-13 12:05:00,33.5,33.52,33.48,33.5,156013.0,22.3178,22.3311,22.3045,22.3178,156013.0
2015-10-13 12:10:00,33.5,33.5,33.47,33.5,80536.0,22.3178,22.3178,22.2978,22.3178,80536.0
2015-10-13 12:15:00,33.5,33.5,33.45,33.47,158886.0,22.3178,22.3178,22.2845,22.2978,158886.0
2015-10-13 12:20:00,33.47,33.5,33.45,33.49,99526.0,22.2978,22.3178,22.2845,22.3111,99526.0
2015-10-13 12:25:00,33.5,33.53,33.49,33.51,118421.0,22.3178,22.3378,22.3111,22.3245,118421.0
2015-10-13 12:30:00,33.51,33.54,33.5,33.53,112849.0,22.3245,22.3445,22.3178,22.3378,112849.0
2015-10-13 12:35:00,33.53,33.54,33.49,33.5,169801.0,22.3378,22.3445,22.3111,22.3178,169801.0
2015-10-13 12:40:00,33.49,33.5,33.46,33.46,125954.0,22.3111,22.3178,22.2912,22.2912,125954.0
2015-10-13 12:45:00,33.46,33.47,33.38,33.39,212158.0,22.2912,22.2978,22.2379,22.2445,212158.0
2015-10-13 12:50:00,33.39,33.4,33.36,33.38,152546.0,22.2445,22.2512,22.2245,22.2379,152546.0
2015-10-13 12:55:00,33.38,33.39,33.31,33.32,203906.0,22.2379,22.2445,22.1912,22.1979,203906.0
2015-10-13 13:00:00,33.31,33.35,33.28,33.32,436049.0,22.1912,22.2179,22.1712,22.1979,436049.0
2015-10-13 13:05:00,33.33,33.33,33.27,33.29,133413.0,22.2046,22.2046,22.1646,22.1779,133413.0
2015-10-13 13:10:00,33.29,33.33,33.27,33.3,142621.0,22.1779,22.2046,22.1646,22.1846,142621.0
2015-10-13 13:15:00,33.3,33.32,33.27,33.3,112794.0,22.1846,22.1979,22.1646,22.1846,112794.0
2015-10-13 13:20:00,33.3,33.31,33.26,33.28,112063.0,22.1846,22.1912,22.1579,22.1712,112063.0
2015-10-13 13:25:00,33.28,33.29,33.24,33.29,178091.0,22.1712,22.1779,22.1446,22.1779,178091.0
2015-10-13 13:30:00,33.29,33.29,33.21,33.23,131394.0,22.1779,22.1779,22.1246,22.1379,131394.0
2015-10-13 13:35:00,33.23,33.23,33.17,33.18,205550.0,22.1379,22.1379,22.098,22.1046,205550.0
2015-10-13 13:40:00,33.18,33.19,33.09,33.09,233715.0,22.1046,22.1113,22.0447,22.0447,233715.0
2015-10-13 13:45:00,33.09,33.14,33.08,33.09,208020.0,22.0447,22.078,22.038,22.0447,208020.0
2015-10-13 13:50:00,33.1,33.11,33.05,33.07,215447.0,22.0513,22.058,22.018,22.0313,215447.0
2015-10-13 13:55:00,33.07,33.09,33.03,33.06,175515.0,22.0313,22.0447,22.0047,22.0247,175515.0
2015-10-13 14:00:00,33.06,33.08,33.02,33.07,140954.0,22.0247,22.038,21.998,22.0313,140954.0
2015-10-13 14:05:00,33.07,33.14,33.06,33.11,167678.0,22.0313,22.078,22.0247,22.058,167678.0
2015-10-13 14:10:00,33.11,33.16,33.1,33.16,93771.0,22.058,22.0913,22.0513,22.0913,93771.0
2015-10-13 14:15:00,33.16,33.16,33.13,33.15,69206.0,22.0913,22.0913,22.0713,22.0846,69206.0
2015-10-13 14:20:00,33.15,33.16,33.11,33.12,91105.0,22.0846,22.0913,22.058,22.0647,91105.0
2015-10-13 14:25:00,33.12,33.12,33.06,33.09,131864.0,22.0647,22.0647,22.0247,22.0447,131864.0
2015-10-13 14:30:00,33.09,33.09,33.04,33.08,132436.0,22.0447,22.0447,22.0114,22.038,132436.0
2015-10-13 14:35:00,33.07,33.1,33.05,33.08,92214.0,22.0313,22.0513,22.018,22.038,92214.0
2015-10-13 14:40:00,33.08,33.08,33.04,33.08,189261.0,22.038,22.038,22.0114,22.038,189261.0
2015-10-13 14:45:00,33.08,33.15,33.07,33.13,152452.0,22.038,22.0846,22.0313,22.0713,152452.0
2015-10-13 14:50:00,33.13,33.13,33.09,33.12,99804.0,22.0713,22.0713,22.0447,22.0647,99804.0
2015-10-13 14:55:00,33.12,33.18,33.12,33.18,119213.0,22.0647,22.1046,22.0647,22.1046,119213.0
2015-10-13 15:00:00,33.17,33.18,33.09,33.1,185511.0,22.098,22.1046,22.0447,22.0513,185511.0
2015-10-13 15:05:00,33.1,33.11,33.07,33.09,91053.0,22.0513,22.058,22.0313,22.0447,91053.0
2015-10-13 15:10:00,33.09,33.1,33.02,33.03,225895.0,22.0447,22.0513,21.998,22.0047,225895.0
2015-10-13 15:15:00,33.02,33.03,32.93,32.95,283676.0,21.998,22.0047,21.9381,21.9514,283676.0
2015-10-13 15:20:00,32.96,32.97,32.9,32.94,294007.0,21.9581,21.9647,21.9181,21.9447,294007.0
2015-10-13 15:25:00,32.94,32.96,32.89,32.96,383446.0,21.9447,21.9581,21.9114,21.9581,383446.0
2015-10-13 15:30:00,32.96,32.98,32.92,32.93,158292.0,21.9581,21.9714,21.9314,21.9381,158292.0
2015-10-13 15:35:00,32.93,32.94,32.85,32.89,254304.0,21.9381,21.9447,21.8848,21.9114,254304.0
2015-10-13 15:40:00,32.88,32.9,32.82,32.84,282149.0,21.9048,21.9181,21.8648,21.8781,282149.0
2015-10-13 15:45:00,32.84,32.9,32.84,32.9,329351.0,21.8781,21.9181,21.8781,21.9181,329351.0
2015-10-13 15:50:00,32.89,32.92,32.86,32.92,1113305.0,21.9114,21.9314,21.8914,21.9314,1113305.0
2015-10-13 15:55:00,32.91,32.99,32.9,32.98,1420589.0,21.9247,21.978,21.9181,21.9714,1420589.0
2015-10-14 09:30:00,33.04,33.44,33.03,33.44,894341.0,22.0114,22.2778,22.0047,22.2778,894341.0
2015-10-14 09:35:00,33.43,33.56,33.43,33.51,474426.0,22.2712,22.3578,22.2712,22.3245,474426.0
2015-10-14 09:40:00,33.51,33.57,33.37,33.39,292273.0,22.3245,22.3644,22.2312,22.2445,292273.0
2015-10-14 09:45:00,33.39,33.44,33.32,33.33,331024.0,22.2445,22.2778,22.1979,22.2046,331024.0
2015-10-14 09:50:00,33.33,33.35,33.27,33.3,213566.0,22.2046,22.2179,22.1646,22.1846,213566.0
2015-10-14 09:55:00,33.31,33.38,33.27,33.34,215133.0,22.1912,22.2379,22.1646,22.2112,215133.0
2015-10-14 10:00:00,33.35,33.36,33.25,33.3,485261.0,22.2179,22.2245,22.1513,22.1846,485261.0
2015-10-14 10:05:00,33.3,33.31,33.22,33.26,306678.0,22.1846,22.1912,22.1313,22.1579,306678.0
2015-10-14 10:10:00,33.27,33.28,33.2,33.22,282272.0,22.1646,22.1712,22.1179,22.1313,282272.0
2015-10-14 10:15:00,33.22,33.25,33.15,33.16,215443.0,22.1313,22.1513,22.0846,22.0913,215443.0
2015-10-14 10:20:00,33.15,33.16,33.06,33.09,234327.0,22.0846,22.0913,22.0247,22.0447,234327.0
2015-10-14 10:25:00,33.08,33.15,33.06,33.1,282799.0,22.038,22.0846,22.0247,22.0513,282799.0
2015-10-14 10:30:00,33.1,33.1,33.01,33.07,221405.0,22.0513,22.0513,21.9914,22.0313,221405.0
2015-10-14 10:35:00,33.07,33.07,33.02,33.04,287987.0,22.0313,22.0313,21.998,22.0114,287987.0
2015-10-14 10:40:00,33.05,33.19,33.03,33.15,421789.0,22.018,22.1113,22.0047,22.0846,421789.0
2015-10-14 10:45:00,33.15,33.16,33.08,33.14,279464.0,22.0846,22.0913,22.038,22.078,279464.0
2015-10-14 10:50:00,33.14,33.3,33.13,33.22,569395.0,22.078,22.1846,22.0713,22.1313,569395.0
2015-10-14 10:55:00,33.23,33.26,33.16,33.17,197800.0,22.1379,22.1579,22.0913,22.098,197800.0
2015-10-14 11:00:00,33.18,33.22,33.13,33.22,241220.0,22.1046,22.1313,22.0713,22.1313,241220.0
2015-10-14 11:05:00,33.22,33.22,33.1,33.13,203895.0,22.1313,22.1313,22.0513,22.0713,203895.0
2015-10-14 11:10:00,33.14,33.14,33.08,33.08,95807.0,22.078,22.078,22.038,22.038,95807.0
2015-10-14 11:15:00,33.08,33.09,32.97,33.0,234867.0,22.038,22.0447,21.9647,21.9847,234867.0
2015-10-14 11:20:00,32.99,33.08,32.98,33.03,155973.0,21.978,22.038,21.9714,22.0047,155973.0
2015-10-14 11:25:00,33.04,33.14,33.02,33.11,145872.0,22.0114,22.078,21.998,22.058,145872.0
2015-10-14 11:30:00,33.1,33.13,33.06,33.08,96853.0,22.0513,22.0713,22.0247,22.038,96853.0
2015-10-14 11:35:00,33.09,33.13,33.06,33.12,147508.0,22.0447,22.0713,22.0247,22.0647,147508.0
2015-10-14 11:40:00,33.12,33.13,33.08,33.1,149675.0,22.0647,22.0713,22.038,22.0513,149675.0
2015-10-14 11:45:00,33.11,33.12,33.06,33.07,140082.0,22.058,22.0647,22.0247,22.0313,140082.0
2015-10-14 11:50:00,33.06,33.09,33.04,33.05,145053.0,22.0247,22.0447,22.0114,22.018,145053.0
2015-10-14 11:55:00,33.05,33.07,33.03,33.05,97092.0,22.018,22.0313,22.0047,22.018,97092.0
2015-10-14 12:00:00,33.05,33.07,33.01,33.02,120549.0,22.018,22.0313,21.9914,21.998,120549.0
2015-10-14 12:05:00,33.01,33.01,32.94,32.96,183303.0,21.9914,21.9914,21.9447,21.9581,183303.0
2015-10-14 12:10:00,32.96,33.03,32.94,33.0,114615.0,21.9581,22.0047,21.9447,21.9847,114615.0
2015-10-14 12:15:00,33.0,33.06,32.99,33.03,150591.0,21.9847,22.0247,21.978,22.0047,150591.0
2015-10-14 12:20:00,33.02,33.09,33.01,33.07,81304.0,21.998,22.0447,21.9914,22.0313,81304.0
2015-10-14 12:25:00,33.07,33.1,33.04,33.09,105201.0,22.0313,22.0513,22.0114,22.0447,105201.0
2015-10-14 12:30:00,33.09,33.15,33.06,33.14,293582.0,22.0447,22.0846,22.0247,22.078,293582.0
2015-10-14 12:35:00,33.14,33.18,33.13,33.15,232803.0,22.078,22.1046,22.0713,22.0846,232803.0
2015-10-14 12:40:00,33.16,33.17,33.12,33.13,154694.0,22.0913,22.098,22.0647,22.0713,154694.0
2015-10-14 12:45:00,33.14,33.21,33.13,33.2,134801.0,22.078,22.1246,22.0713,22.1179,134801.0
2015-10-14 12:50:00,33.21,33.26,33.2,33.21,234739.0,22.1246,22.1579,22.1179,22.1246,234739.0
2015-10-14 12:55:00,33.22,33.25,33.15,33.17,112383.0,22.1313,22.1513,22.0846,22.098,112383.0
2015-10-14 13:00:00,33.17,33.22,33.15,33.16,86106.0,22.098,22.1313,22.0846,22.0913,86106.0
2015-10-14 13:05:00,33.17,33.2,33.13,33.17,256925.0,22.098,22.1179,22.0713,22.098,256925.0
2015-10-14 13:10:00,33.17,33.21,33.13,33.2,132481.0,22.098,22.1246,22.0713,22.1179,132481.0
2015-10-14 13:15:00,33.2,33.2,33.08,33.11,207625.0,22.1179,22.1179,22.038,22.058,207625.0
2015-10-14 13:20:00,33.11,33.14,33.09,33.14,189292.0,22.058,22.078,22.0447,22.078,189292.0
2015-10-14 13:25:00,33.14,33.14,33.1,33.13,104077.0,22.078,22.078,22.0513,22.0713,104077.0
2015-10-14 13:30:00,33.13,33.13,33.08,33.12,97797.0,22.0713,22.0713,22.038,22.0647,97797.0
2015-10-14 13:35:00,33.12,33.16,33.1,33.13,73243.0,22.0647,22.0913,22.0513,22.0713,73243.0
2015-10-14 13:40:00,33.13,33.17,33.1,33.17,71659.0,22.0713,22.098,22.0513,22.098,71659.0
2015-10-14 13:45:00,33.16,33.19,33.15,33.15,93765.0,22.0913,22.1113,22.0846,22.0846,93765.0
2015-10-14 13:50:00,33.15,33.2,33.14,33.15,216959.0,22.0846,22.1179,22.078,22.0846,216959.0
2015-10-14 13:55:00,33.15,33.18,33.14,33.18,67809.0,22.0846,22.1046,22.078,22.1046,67809.0
2015-10-14 14:00:00,33.19,33.21,33.12,33.12,197536.0,22.1113,22.1246,22.0647,22.0647,197536.0
2015-10-14 14:05:00,33.12,33.12,33.01,33.04,152877.0,22.0647,22.0647,21.9914,22.0114,152877.0
2015-10-14 14:10:00,33.03,33.11,33.02,33.1,142492.0,22.0047,22.058,21.998,22.0513,142492.0
2015-10-14 14:15:00,33.09,33.14,33.08,33.1,206817.0,22.0447,22.078,22.038,22.0513,206817.0
2015-10-14 14:20:00,33.1,33.16,33.1,33.13,113130.0,22.0513,22.0913,22.0513,22.0713,113130.0
2015-10-14 14:25:00,33.13,33.18,33.11,33.14,149450.0,22.0713,22.1046,22.058,22.078,149450.0
2015-10-14 14:30:00,33.13,33.16,33.11,33.12,266561.0,22.0713,22.0913,22.058,22.0647,266561.0
2015-10-14 14:35:00,33.11,33.15,33.08,33.14,140527.0,22.058,22.0846,22.038,22.078,140527.0
2015-10-14 14:40:00,33.14,33.16,33.1,33.1,99259.0,22.078,22.0913,22.0513,22.0513,99259.0
2015-10-14 14:45:00,33.11,33.12,33.08,33.09,81878.0,22.058,22.0647,22.038,22.0447,81878.0
2015-10-14 14:50:00,33.09,33.12,33.06,33.09,87515.0,22.0447,22.0647,22.0247,22.0447,87515.0
2015-10-14 14:55:00,33.08,33.11,33.05,33.1,215094.0,22.038,22.058,22.018,22.0513,215094.0
2015-10-14 15:00:00,33.1,33.12,33.08,33.11,118811.0,22.0513,22.0647,22.038,22.058,118811.0
2015-10-14 15:05:00,33.1,33.1,33.04,33.08,193912.0,22.0513,22.0513,22.0114,22.038,193912.0
2015-10-14 15:10:00,33.08,33.11,33.03,33.03,121382.0,22.038,22.058,22.0047,22.0047,121382.0
2015-10-14 15:15:00,33.03,33.04,32.96,32.97,147455.0,22.0047,22.0114,21.9581,21.9647,147455.0
2015-10-14 15:20:00,32.97,33.05,32.95,33.03,206124.0,21.9647,22.018,21.9514,22.0047,206124.0
2015-10-14 15:25:00,33.03,33.06,33.01,33.05,174490.0,22.0047,22.0247,21.9914,22.018,174490.0
2015-10-14 15:30:00,33.06,33.12,33.05,33.1,124562.0,22.0247,22.0647,22.018,22.0513,124562.0
2015-10-14 15:35:00,33.11,33.11,33.07,33.08,117795.0,22.058,22.058,22.0313,22.038,117795.0
2015-10-14 15:40:00,33.08,33.12,33.06,33.07,198902.0,22.038,22.0647,22.0247,22.0313,198902.0
2015-10-14 15:45:00,33.07,33.08,33.03,33.05,216157.0,22.0313,22.038,22.0047,22.018,216157.0
2015-10-14 15:50:00,33.04,33.04,32.98,32.99,393746.0,22.0114,22.0114,21.9714,21.978,393746.0
2015-10-14 15:55:00,33.0,33.04,32.98,33.02,628592.0,21.9847,22.0114,21.9714,21.998,628592.0
2015-10-15 09:30:00,32.93,33.05,32.93,33.0,1374981.0,21.9381,22.018,21.9381,21.9847,1374981.0
2015-10-15 09:35:00,32.99,33.05,32.98,33.01,592299.0,21.978,22.018,21.9714,21.9914,592299.0
2015-10-15 09:40:00,33.01,33.17,33.0,33.13,617043.0,21.9914,22.098,21.9847,22.0713,617043.0
2015-10-15 09:45:00,33.14,33.23,33.13,33.18,586184.0,22.078,22.1379,22.0713,22.1046,586184.0
2015-10-15 09:50:00,33.18,33.3,33.17,33.3,432500.0,22.1046,22.1846,22.098,22.1846,432500.0
2015-10-15 09:55:00,33.3,33.32,33.21,33.32,307435.0,22.1846,22.1979,22.1246,22.1979,307435.0
2015-10-15 10:00:00,33.31,33.37,33.27,33.27,332438.0,22.1912,22.2312,22.1646,22.1646,332438.0
2015-10-15 10:05:00,33.28,33.36,33.28,33.31,213661.0,22.1712,22.2245,22.1712,22.1912,213661.0
2015-10-15 10:10:00,33.31,33.31,33.26,33.29,331056.0,22.1912,22.1912,22.1579,22.1779,331056.0
2015-10-15 10:15:00,33.29,33.38,33.28,33.38,310094.0,22.1779,22.2379,22.1712,22.2379,310094.0
2015-10-15 10:20:00,33.38,33.43,33.32,33.39,426952.0,22.2379,22.2712,22.1979,22.2445,426952.0
2015-10-15 10:25:00,33.39,33.39,33.34,33.37,162956.0,22.2445,22.2445,22.2112,22.2312,162956.0
2015-10-15 10:30:00,33.37,33.39,33.35,33.37,117493.0,22.2312,22.2445,22.2179,22.2312,117493.0
2015-10-15 10:35:00,33.37,33.46,33.35,33.46,397267.0,22.2312,22.2912,22.2179,22.2912,397267.0
2015-10-15 10:40:00,33.46,33.56,33.45,33.56,374834.0,22.2912,22.3578,22.2845,22.3578,374834.0
2015-10-15 10:45:00,33.57,33.6,33.56,33.57,482341.0,22.3644,22.3844,22.3578,22.3644,482341.0
2015-10-15 10:50:00,33.57,33.58,33.51,33.54,217305.0,22.3644,22.3711,22.3245,22.3445,217305.0
2015-10-15 10:55:00,33.54,33.55,33.53,33.55,99737.0,22.3445,22.3511,22.3378,22.3511,99737.0
2015-10-15 11:00:00,33.54,33.56,33.49,33.5,237143.0,22.3445,22.3578,22.3111,22.3178,237143.0
2015-10-15 11:05:00,33.5,33.5,33.42,33.44,208504.0,22.3178,22.3178,22.2645,22.2778,208504.0
2015-10-15 11:10:00,33.45,33.46,33.35,33.35,235752.0,22.2845,22.2912,22.2179,22.2179,235752.0
2015-10-15 11:15:00,33.35,33.41,33.35,33.38,222879.0,22.2179,22.2578,22.2179,22.2379,222879.0
2015-10-15 11:20:00,33.39,33.47,33.37,33.45,147199.0,22.2445,22.2978,22.2312,22.2845,147199.0
2015-10-15 11:25:00,33.44,33.51,33.43,33.51,140042.0,22.2778,22.3245,22.2712,22.3245,140042.0
2015-10-15 11:30:00,33.51,33.54,33.48,33.51,215606.0,22.3245,22.3445,22.3045,22.3245,215606.0
2015-10-15 11:35:00,33.5,33.57,33.49,33.52,222375.0,22.3178,22.3644,22.3111,22.3311,222375.0
2015-10-15 11:40:00,33.53,33.56,33.51,33.54,120820.0,22.3378,22.3578,22.3245,22.3445,120820.0
2015-10-15 11:45:00,33.54,33.58,33.53,33.57,127998.0,22.3445,22.3711,22.3378,22.3644,127998.0
2015-10-15 11:50:00,33.57,33.58,33.49,33.52,168071.0,22.3644,22.3711,22.3111,22.3311,168071.0
2015-10-15 11:55:00,33.51,33.52,33.42,33.48,187883.0,22.3245,22.3311,22.2645,22.3045,187883.0
2015-10-15 12:00:00,33.49,33.65,33.48,33.63,374755.0,22.3111,22.4177,22.3045,22.4044,374755.0
2015-10-15 12:05:00,33.64,33.64,33.59,33.6,145023.0,22.4111,22.4111,22.3778,22.3844,145023.0
2015-10-15 12:10:00,33.61,33.61,33.56,33.58,122061.0,22.3911,22.3911,22.3578,22.3711,122061.0
2015-10-15 12:15:00,33.58,33.59,33.54,33.59,89383.0,22.3711,22.3778,22.3445,22.3778,89383.0
2015-10-15 12:20:00,33.6,33.65,33.58,33.64,159024.0,22.3844,22.4177,22.3711,22.4111,159024.0
2015-10-15 12:25:00,33.64,33.68,33.63,33.65,157968.0,22.4111,22.4377,22.4044,22.4177,157968.0
2015-10-15 12:30:00,33.65,33.69,33.64,33.68,91894.0,22.4177,22.4444,22.4111,22.4377,91894.0
2015-10-15 12:35:00,33.68,33.7,33.67,33.7,99114.0,22.4377,22.451,22.4311,22.451,99114.0
2015-10-15 12:40:00,33.7,33.72,33.65,33.7,141615.0,22.451,22.4644,22.4177,22.451,141615.0
2015-10-15 12:45:00,33.7,33.73,33.65,33.69,205254.0,22.451,22.471,22.4177,22.4444,205254.0
2015-10-15 12:50:00,33.7,33.71,33.62,33.65,224916.0,22.451,22.4577,22.3978,22.4177,224916.0
2015-10-15 12:55:00,33.65,33.67,33.62,33.66,227624.0,22.4177,22.4311,22.3978,22.4244,227624.0
2015-10-15 13:00:00,33.66,33.71,33.64,33.7,158242.0,22.4244,22.4577,22.4111,22.451,158242.0
2015-10-15 13:05:00,33.7,33.77,33.7,33.73,191360.0,22.451,22.4977,22.451,22.471,191360.0
2015-10-15 13:10:00,33.73,33.75,33.67,33.7,196344.0,22.471,22.4844,22.4311,22.451,196344.0
2015-10-15 13:15:00,33.7,33.84,33.7,33.81,286361.0,22.451,22.5443,22.451,22.5243,286361.0
2015-10-15 13:20:00,33.82,33.87,33.8,33.86,173114.0,22.531,22.5643,22.5177,22.5576,173114.0
2015-10-15 13:25:00,33.86,33.91,33.85,33.87,305408.0,22.5576,22.591,22.551,22.5643,305408.0
2015-10-15 13:30:00,33.87,33.9,33.86,33.88,169264.0,22.5643,22.5843,22.5576,22.571,169264.0
2015-10-15 13:35:00,33.88,33.95,33.87,33.93,239025.0,22.571,22.6176,22.5643,22.6043,239025.0
2015-10-15 13:40:00,33.94,33.94,33.88,33.89,248676.0,22.6109,22.6109,22.571,22.5776,248676.0
2015-10-15 13:45:00,33.89,33.89,33.81,33.84,170652.0,22.5776,22.5776,22.5243,22.5443,170652.0
2015-10-15 13:50:00,33.84,33.91,33.84,33.9,136167.0,22.5443,22.591,22.5443,22.5843,136167.0
2015-10-15 13:55:00,33.9,33.95,33.9,33.92,212331.0,22.5843,22.6176,22.5843,22.5976,212331.0
2015-10-15 14:00:00,33.93,33.96,33.92,33.93,132914.0,22.6043,22.6243,22.5976,22.6043,132914.0
2015-10-15 14:05:00,33.93,33.94,33.88,33.91,166090.0,22.6043,22.6109,22.571,22.591,166090.0
2015-10-15 14:10:00,33.91,33.97,33.9,33.94,242555.0,22.591,22.6309,22.5843,22.6109,242555.0
2015-10-15 14:15:00,33.94,33.99,33.94,33.95,323945.0,22.6109,22.6442,22.6109,22.6176,323945.0
2015-10-15 14:20:00,33.95,33.97,33.93,33.94,221433.0,22.6176,22.6309,22.6043,22.6109,221433.0
2015-10-15 14:25:00,33.94,33.96,33.89,33.94,190247.0,22.6109,22.6243,22.5776,22.6109,190247.0
2015-10-15 14:30:00,33.94,33.98,33.93,33.98,206230.0,22.6109,22.6376,22.6043,22.6376,206230.0
2015-10-15 14:35:00,33.97,34.05,33.97,34.05,515194.0,22.6309,22.6842,22.6309,22.6842,515194.0
2015-10-15 14:40:00,34.05,34.09,34.03,34.08,353824.0,22.6842,22.7109,22.6709,22.7042,353824.0
2015-10-15 14:45:00,34.08,34.1,34.02,34.03,278998.0,22.7042,22.7175,22.6642,22.6709,278998.0
2015-10-15 14:50:00,34.03,34.04,34.01,34.03,160520.0,22.6709,22.6776,22.6576,22.6709,160520.0
2015-10-15 14:55:00,34.03,34.07,34.0,34.05,255208.0,22.6709,22.6975,22.6509,22.6842,255208.0
2015-10-15 15:00:00,34.05,34.13,34.05,34.12,424286.0,22.6842,22.7375,22.6842,22.7309,424286.0
2015-10-15 15:05:00,34.11,34.14,34.07,34.09,404283.0,22.7242,22.7442,22.6975,22.7109,404283.0
2015-10-15 15:10:00,34.09,34.09,34.03,34.05,247167.0,22.7109,22.7109,22.6709,22.6842,247167.0
2015-10-15 15:15:00,34.05,34.1,34.03,34.03,400711.0,22.6842,22.7175,22.6709,22.6709,400711.0
2015-10-15 15:20:00,34.04,34.1,34.01,34.09,476519.0,22.6776,22.7175,22.6576,22.7109,476519.0
2015-10-15 15:25:00,34.09,34.1,34.05,34.07,264004.0,22.7109,22.7175,22.6842,22.6975,264004.0
2015-10-15 15:30:00,34.07,34.08,34.02,34.02,412392.0,22.6975,22.7042,22.6642,22.6642,412392.0
2015-10-15 15:35:00,34.02,34.06,33.99,34.05,443567.0,22.6642,22.6909,22.6442,22.6842,443567.0
2015-10-15 15:40:00,34.04,34.08,34.02,34.07,421133.0,22.6776,22.7042,22.6642,22.6975,421133.0
2015-10-15 15:45:00,34.07,34.1,34.05,34.06,500312.0,22.6975,22.7175,22.6842,22.6909,500312.0
2015-10-15 15:50:00,34.07,34.09,34.06,34.08,610089.0,22.6975,22.7109,22.6909,22.7042,610089.0
2015-10-15 15:55:00,34.09,34.1,34.06,34.09,1346741.0,22.7109,22.7175,22.6909,22.7109,1346741.0
2015-10-16 09:30:00,34.35,34.36,34.14,34.2,2491917.0,22.8841,22.8907,22.7442,22.7842,2491917.0
2015-10-16 09:35:00,34.2,34.22,34.0,34.03,437254.0,22.7842,22.7975,22.6509,22.6709,437254.0
2015-10-16 09:40:00,34.03,34.18,34.03,34.18,341402.0,22.6709,22.7708,22.6709,22.7708,341402.0
2015-10-16 09:45:00,34.17,34.25,34.15,34.24,245846.0,22.7642,22.8175,22.7508,22.8108,245846.0
2015-10-16 09:50:00,34.24,34.31,34.18,34.29,365737.0,22.8108,22.8574,22.7708,22.8441,365737.0
2015-10-16 09:55:00,34.29,34.38,34.29,34.38,275011.0,22.8441,22.9041,22.8441,22.9041,275011.0
2015-10-16 10:00:00,34.38,34.44,34.31,34.41,205019.0,22.9041,22.944,22.8574,22.9241,205019.0
2015-10-16 10:05:00,34.41,34.43,34.25,34.26,260256.0,22.9241,22.9374,22.8175,22.8241,260256.0
2015-10-16 10:10:00,34.26,34.34,34.26,34.34,269594.0,22.8241,22.8774,22.8241,22.8774,269594.0
2015-10-16 10:15:00,34.33,34.38,34.27,34.28,294397.0,22.8708,22.9041,22.8308,22.8374,294397.0
2015-10-16 10:20:00,34.28,34.35,34.28,34.29,179091.0,22.8374,22.8841,22.8374,22.8441,179091.0
2015-10-16 10:25:00,34.29,34.31,34.25,34.28,142961.0,22.8441,22.8574,22.8175,22.8374,142961.0
2015-10-16 10:30:00,34.27,34.3,34.23,34.28,190037.0,22.8308,22.8508,22.8041,22.8374,190037.0
2015-10-16 10:35:00,34.28,34.31,34.22,34.22,209187.0,22.8374,22.8574,22.7975,22.7975,209187.0
2015-10-16 10:40:00,34.22,34.26,34.21,34.22,110546.0,22.7975,22.8241,22.7908,22.7975,110546.0
2015-10-16 10:45:00,34.22,34.29,34.21,34.26,195629.0,22.7975,22.8441,22.7908,22.8241,195629.0
2015-10-16 10:50:00,34.26,34.27,34.18,34.25,198763.0,22.8241,22.8308,22.7708,22.8175,198763.0
2015-10-16 10:55:00,34.25,34.25,34.2,34.2,140908.0,22.8175,22.8175,22.7842,22.7842,140908.0
2015-10-16 11:00:00,34.21,34.23,34.19,34.2,226585.0,22.7908,22.8041,22.7775,22.7842,226585.0
2015-10-16 11:05:00,34.22,34.22,34.12,34.15,362729.0,22.7975,22.7975,22.7309,22.7508,362729.0
2015-10-16 11:10:00,34.15,34.21,34.11,34.13,154942.0,22.7508,22.7908,22.7242,22.7375,154942.0
2015-10-16 11:15:00,34.14,34.17,34.11,34.17,152481.0,22.7442,22.7642,22.7242,22.7642,152481.0
2015-10-16 11:20:00,34.17,34.17,34.1,34.11,162125.0,22.7642,22.7642,22.7175,22.7242,162125.0
2015-10-16 11:25:00,34.11,34.16,34.08,34.09,173500.0,22.7242,22.7575,22.7042,22.7109,173500.0
2015-10-16 11:30:00,34.1,34.17,34.09,34.16,108309.0,22.7175,22.7642,22.7109,22.7575,108309.0
2015-10-16 11:35:00,34.16,34.17,34.09,34.11,116548.0,22.7575,22.7642,22.7109,22.7242,116548.0
2015-10-16 11:40:00,34.11,34.13,34.06,34.07,101005.0,22.7242,22.7375,22.6909,22.6975,101005.0
2015-10-16 11:45:00,34.06,34.1,34.06,34.07,123301.0,22.6909,22.7175,22.6909,22.6975,123301.0
2015-10-16 11:50:00,34.07,34.1,34.05,34.05,109806.0,22.6975,22.7175,22.6842,22.6842,109806.0
2015-10-16 11:55:00,34.05,34.11,34.05,34.1,80224.0,22.6842,22.7242,22.6842,22.7175,80224.0
2015-10-16 12:00:00,34.11,34.12,34.07,34.08,100661.0,22.7242,22.7309,22.6975,22.7042,100661.0
2015-10-16 12:05:00,34.08,34.09,34.02,34.04,127477.0,22.7042,22.7109,22.6642,22.6776,127477.0
2015-10-16 12:10:00,34.03,34.07,34.01,34.05,109812.0,22.6709,22.6975,22.6576,22.6842,109812.0
2015-10-16 12:15:00,34.06,34.07,34.03,34.07,68192.0,22.6909,22.6975,22.6709,22.6975,68192.0
2015-10-16 12:20:00,34.07,34.07,34.04,34.05,76617.0,22.6975,22.6975,22.6776,22.6842,76617.0
2015-10-16 12:25:00,34.05,34.08,34.05,34.08,77735.0,22.6842,22.7042,22.6842,22.7042,77735.0
2015-10-16 12:30:00,34.08,34.12,34.07,34.12,137195.0,22.7042,22.7309,22.6975,22.7309,137195.0
2015-10-16 12:35:00,34.12,34.13,34.1,34.13,81617.0,22.7309,22.7375,22.7175,22.7375,81617.0
2015-10-16 12:40:00,34.13,34.13,34.09,34.09,83852.0,22.7375,22.7375,22.7109,22.7109,83852.0
2015-10-16 12:45:00,34.09,34.15,34.09,34.14,83821.0,22.7109,22.7508,22.7109,22.7442,83821.0
2015-10-16 12:50:00,34.15,34.17,34.12,34.16,69373.0,22.7508,22.7642,22.7309,22.7575,69373.0
2015-10-16 12:55:00,34.17,34.23,34.16,34.23,84569.0,22.7642,22.8041,22.7575,22.8041,84569.0
2015-10-16 13:00:00,34.23,34.23,34.19,34.21,122275.0,22.8041,22.8041,22.7775,22.7908,122275.0
2015-10-16 13:05:00,34.21,34.22,34.18,34.21,101868.0,22.7908,22.7975,22.7708,22.7908,101868.0
2015-10-16 13:10:00,34.21,34.24,34.2,34.22,96739.0,22.7908,22.8108,22.7842,22.7975,96739.0
2015-10-16 13:15:00,34.21,34.23,34.18,34.19,97436.0,22.7908,22.8041,22.7708,22.7775,97436.0
2015-10-16 13:20:00,34.18,34.2,34.17,34.19,98790.0,22.7708,22.7842,22.7642,22.7775,98790.0
2015-10-16 13:25:00,34.18,34.19,34.14,34.14,54016.0,22.7708,22.7775,22.7442,22.7442,54016.0
2015-10-16 13:30:00,34.14,34.18,34.13,34.17,76557.0,22.7442,22.7708,22.7375,22.7642,76557.0
2015-10-16 13:35:00,34.17,34.2,34.16,34.18,77179.0,22.7642,22.7842,22.7575,22.7708,77179.0
2015-10-16 13:40:00,34.18,34.2,34.17,34.19,54322.0,22.7708,22.7842,22.7642,22.7775,54322.0
2015-10-16 13:45:00,34.2,34.2,34.12,34.13,123568.0,22.7842,22.7842,22.7309,22.7375,123568.0
2015-10-16 13:50:00,34.14,34.15,34.12,34.13,84167.0,22.7442,22.7508,22.7309,22.7375,84167.0
2015-10-16 13:55:00,34.13,34.15,34.11,34.13,70514.0,22.7375,22.7508,22.7242,22.7375,70514.0
2015-10-16 14:00:00,34.13,34.15,34.09,34.12,143267.0,22.7375,22.7508,22.7109,22.7309,143267.0
2015-10-16 14:05:00,34.12,34.14,34.1,34.13,83247.0,22.7309,22.7442,22.7175,22.7375,83247.0
2015-10-16 14:10:00,34.13,34.16,34.12,34.15,111580.0,22.7375,22.7575,22.7309,22.7508,111580.0
2015-10-16 14:15:00,34.15,34.2,34.15,34.19,63628.0,22.7508,22.7842,22.7508,22.7775,63628.0
2015-10-16 14:20:00,34.19,34.2,34.16,34.2,79385.0,22.7775,22.7842,22.7575,22.7842,79385.0
2015-10-16 14:25:00,34.2,34.24,34.19,34.24,113142.0,22.7842,22.8108,22.7775,22.8108,113142.0
2015-10-16 14:30:00,34.23,34.24,34.19,34.22,91474.0,22.8041,22.8108,22.7775,22.7975,91474.0
2015-10-16 14:35:00,34.21,34.25,34.21,34.24,83141.0,22.7908,22.8175,22.7908,22.8108,83141.0
2015-10-16 14:40:00,34.24,34.29,34.21,34.29,164977.0,22.8108,22.8441,22.7908,22.8441,164977.0
2015-10-16 14:45:00,34.29,34.31,34.23,34.24,114629.0,22.8441,22.8574,22.8041,22.8108,114629.0
2015-10-16 14:50:00,34.24,34.29,34.23,34.29,153972.0,22.8108,22.8441,22.8041,22.8441,153972.0
2015-10-16 14:55:00,34.29,34.3,34.26,34.26,85528.0,22.8441,22.8508,22.8241,22.8241,85528.0
2015-10-16 15:00:00,34.26,34.29,34.25,34.27,91584.0,22.8241,22.8441,22.8175,22.8308,91584.0
2015-10-16 15:05:00,34.26,34.29,34.26,34.28,115800.0,22.8241,22.8441,22.8241,22.8374,115800.0
2015-10-16 15:10:00,34.28,34.29,34.25,34.27,143131.0,22.8374,22.8441,22.8175,22.8308,143131.0
2015-10-16 15:15:00,34.27,34.34,34.26,34.34,168665.0,22.8308,22.8774,22.8241,22.8774,168665.0
2015-10-16 15:20:00,34.33,34.34,34.3,34.33,207436.0,22.8708,22.8774,22.8508,22.8708,207436.0
2015-10-16 15:25:00,34.34,34.37,34.33,34.37,184929.0,22.8774,22.8974,22.8708,22.8974,184929.0
2015-10-16 15:30:00,34.36,34.4,34.36,34.37,251655.0,22.8907,22.9174,22.8907,22.8974,251655.0
2015-10-16 15:35:00,34.38,34.39,34.32,34.32,219088.0,22.9041,22.9107,22.8641,22.8641,219088.0
2015-10-16 15:40:00,34.32,34.4,34.32,34.39,273988.0,22.8641,22.9174,22.8641,22.9107,273988.0
2015-10-16 15:45:00,34.39,34.4,34.33,34.33,272058.0,22.9107,22.9174,22.8708,22.8708,272058.0
2015-10-16 15:50:00,34.34,34.38,34.33,34.37,311612.0,22.8774,22.9041,22.8708,22.8974,311612.0
2015-10-16 15:55:00,34.38,34.42,34.37,34.41,899936.0,22.9041,22.9307,22.8974,22.9241,899936.0
2015-10-19 09:30:00,34.41,34.43,34.27,34.32,483049.0,22.9241,22.9374,22.8308,22.8641,483049.0
2015-10-19 09:35:00,34.31,34.32,34.22,34.28,229174.0,22.8574,22.8641,22.7975,22.8374,229174.0
2015-10-19 09:40:00,34.28,34.31,34.23,34.24,163081.0,22.8374,22.8574,22.8041,22.8108,163081.0
2015-10-19 09:45:00,34.23,34.24,34.21,34.23,213589.0,22.8041,22.8108,22.7908,22.8041,213589.0
2015-10-19 09:50:00,34.24,34.3,34.23,34.29,110616.0,22.8108,22.8508,22.8041,22.8441,110616.0
2015-10-19 09:55:00,34.29,34.42,34.26,34.4,157806.0,22.8441,22.9307,22.8241,22.9174,157806.0
2015-10-19 10:00:00,34.4,34.44,34.37,34.44,152830.0,22.9174,22.944,22.8974,22.944,152830.0
2015-10-19 10:05:00,34.43,34.43,34.34,34.36,161618.0,22.9374,22.9374,22.8774,22.8907,161618.0
2015-10-19 10:10:00,34.37,34.47,34.35,34.45,266193.0,22.8974,22.964,22.8841,22.9507,266193.0
2015-10-19 10:15:00,34.46,34.47,34.36,34.44,173308.0,22.9574,22.964,22.8907,22.944,173308.0
2015-10-19 10:20:00,34.45,34.47,34.38,34.43,217558.0,22.9507,22.964,22.9041,22.9374,217558.0
2015-10-19 10:25:00,34.43,34.46,34.35,34.37,332063.0,22.9374,22.9574,22.8841,22.8974,332063.0
2015-10-19 10:30:00,34.36,34.37,34.27,34.3,210215.0,22.8907,22.8974,22.8308,22.8508,210215.0
2015-10-19 10:35:00,34.3,34.37,34.26,34.36,144836.0,22.8508,22.8974,22.8241,22.8907,144836.0
2015-10-19 10:40:00,34.36,34.45,34.36,34.43,131282.0,22.8907,22.9507,22.8907,22.9374,131282.0
2015-10-19 10:45:00,34.44,34.44,34.36,34.36,175663.0,22.944,22.944,22.8907,22.8907,175663.0
2015-10-19 10:50:00,34.36,34.37,34.3,34.34,140264.0,22.8907,22.8974,22.8508,22.8774,140264.0
2015-10-19 10:55:00,34.35,34.37,34.31,34.33,183037.0,22.8841,22.8974,22.8574,22.8708,183037.0
2015-10-19 11:00:00,34.33,34.35,34.27,34.27,216080.0,22.8708,22.8841,22.8308,22.8308,216080.0
2015-10-19 11:05:00,34.27,34.33,34.26,34.33,140027.0,22.8308,22.8708,22.8241,22.8708,140027.0
2015-10-19 11:10:00,34.33,34.36,34.31,34.34,103466.0,22.8708,22.8907,22.8574,22.8774,103466.0
2015-10-19 11:15:00,34.34,34.39,34.34,34.36,81319.0,22.8774,22.9107,22.8774,22.8907,81319.0
2015-10-19 11:20:00,34.36,34.4,34.35,34.38,92221.0,22.8907,22.9174,22.8841,22.9041,92221.0
2015-10-19 11:25:00,34.37,34.42,34.37,34.41,193013.0,22.8974,22.9307,22.8974,22.9241,193013.0
2015-10-19 11:30:00,34.42,34.45,34.39,34.39,155874.0,22.9307,22.9507,22.9107,22.9107,155874.0
2015-10-19 11:35:00,34.39,34.45,34.38,34.43,158437.0,22.9107,22.9507,22.9041,22.9374,158437.0
2015-10-19 11:40:00,34.42,34.43,34.4,34.43,105333.0,22.9307,22.9374,22.9174,22.9374,105333.0
2015-10-19 11:45:00,34.42,34.47,34.42,34.46,235073.0,22.9307,22.964,22.9307,22.9574,235073.0
2015-10-19 11:50:00,34.46,34.49,34.46,34.46,177945.0,22.9574,22.9773,22.9574,22.9574,177945.0
2015-10-19 11:55:00,34.47,34.48,34.41,34.48,223931.0,22.964,22.9707,22.9241,22.9707,223931.0
2015-10-19 12:00:00,34.48,34.48,34.37,34.37,218042.0,22.9707,22.9707,22.8974,22.8974,218042.0
2015-10-19 12:05:00,34.37,34.4,34.37,34.39,115827.0,22.8974,22.9174,22.8974,22.9107,115827.0
2015-10-19 12:10:00,34.39,34.41,34.38,34.38,85283.0,22.9107,22.9241,22.9041,22.9041,85283.0
2015-10-19 12:15:00,34.39,34.41,34.35,34.36,85901.0,22.9107,22.9241,22.8841,22.8907,85901.0
2015-10-19 12:20:00,34.36,34.37,34.3,34.3,154503.0,22.8907,22.8974,22.8508,22.8508,154503.0
2015-10-19 12:25:00,34.3,34.31,34.25,34.26,121481.0,22.8508,22.8574,22.8175,22.8241,121481.0
2015-10-19 12:30:00,34.26,34.29,34.23,34.24,84511.0,22.8241,22.8441,22.8041,22.8108,84511.0
2015-10-19 12:35:00,34.24,34.29,34.23,34.29,94463.0,22.8108,22.8441,22.8041,22.8441,94463.0
2015-10-19 12:40:00,34.29,34.31,34.27,34.29,132124.0,22.8441,22.8574,22.8308,22.8441,132124.0
2015-10-19 12:45:00,34.29,34.32,34.25,34.26,174733.0,22.8441,22.8641,22.8175,22.8241,174733.0
2015-10-19 12:50:00,34.26,34.29,34.25,34.28,111553.0,22.8241,22.8441,22.8175,22.8374,111553.0
2015-10-19 12:55:00,34.28,34.33,34.27,34.32,96006.0,22.8374,22.8708,22.8308,22.8641,96006.0
2015-10-19 13:00:00,34.33,34.34,34.28,34.28,113306.0,22.8708,22.8774,22.8374,22.8374,113306.0
2015-10-19 13:05:00,34.28,34.3,34.25,34.27,127235.0,22.8374,22.8508,22.8175,22.8308,127235.0
2015-10-19 13:10:00,34.27,34.3,34.24,34.28,93044.0,22.8308,22.8508,22.8108,22.8374,93044.0
2015-10-19 13:15:00,34.28,34.29,34.22,34.24,87211.0,22.8374,22.8441,22.7975,22.8108,87211.0
2015-10-19 13:20:00,34.23,34.27,34.23,34.26,192038.0,22.8041,22.8308,22.8041,22.8241,192038.0
2015-10-19 13:25:00,34.26,34.27,34.21,34.21,152185.0,22.8241,22.8308,22.7908,22.7908,152185.0
2015-10-19 13:30:00,34.21,34.22,34.12,34.14,194311.0,22.7908,22.7975,22.7309,22.7442,194311.0
2015-10-19 13:35:00,34.13,34.13,34.09,34.11,197347.0,22.7375,22.7375,22.7109,22.7242,197347.0
2015-10-19 13:40:00,34.11,34.14,34.1,34.12,227391.0,22.7242,22.7442,22.7175,22.7309,227391.0
2015-10-19 13:45:00,34.11,34.14,34.1,34.1,158630.0,22.7242,22.7442,22.7175,22.7175,158630.0
2015-10-19 13:50:00,34.1,34.2,34.1,34.19,114736.0,22.7175,22.7842,22.7175,22.7775,114736.0
2015-10-19 13:55:00,34.19,34.21,34.14,34.21,119423.0,22.7775,22.7908,22.7442,22.7908,119423.0
2015-10-19 14:00:00,34.22,34.23,34.16,34.21,116754.0,22.7975,22.8041,22.7575,22.7908,116754.0
2015-10-19 14:05:00,34.2,34.26,34.19,34.21,139712.0,22.7842,22.8241,22.7775,22.7908,139712.0
2015-10-19 14:10:00,34.22,34.23,34.18,34.22,88406.0,22.7975,22.8041,22.7708,22.7975,88406.0
2015-10-19 14:15:00,34.23,34.26,34.21,34.26,86262.0,22.8041,22.8241,22.7908,22.8241,86262.0
2015-10-19 14:20:00,34.26,34.27,34.21,34.24,119910.0,22.8241,22.8308,22.7908,22.8108,119910.0
2015-10-19 14:25:00,34.24,34.26,34.22,34.23,149761.0,22.8108,22.8241,22.7975,22.8041,149761.0
2015-10-19 14:30:00,34.23,34.26,34.22,34.26,119852.0,22.8041,22.8241,22.7975,22.8241,119852.0
2015-10-19 14:35:00,34.25,34.33,34.25,34.31,158266.0,22.8175,22.8708,22.8175,22.8574,158266.0
2015-10-19 14:40:00,34.31,34.33,34.28,34.33,119417.0,22.8574,22.8708,22.8374,22.8708,119417.0
2015-10-19 14:45:00,34.33,34.34,34.3,34.31,92858.0,22.8708,22.8774,22.8508,22.8574,92858.0
2015-10-19 14:50:00,34.3,34.35,34.29,34.32,81998.0,22.8508,22.8841,22.8441,22.8641,81998.0
2015-10-19 14:55:00,34.31,34.35,34.3,34.34,140377.0,22.8574,22.8841,22.8508,22.8774,140377.0
2015-10-19 15:00:00,34.35,34.39,34.32,34.37,121881.0,22.8841,22.9107,22.8641,22.8974,121881.0
2015-10-19 15:05:00,34.37,34.38,34.35,34.36,90694.0,22.8974,22.9041,22.8841,22.8907,90694.0
2015-10-19 15:10:00,34.36,34.39,34.35,34.39,199706.0,22.8907,22.9107,22.8841,22.9107,199706.0
2015-10-19 15:15:00,34.39,34.4,34.36,34.38,177108.0,22.9107,22.9174,22.8907,22.9041,177108.0
2015-10-19 15:20:00,34.38,34.44,34.37,34.43,202802.0,22.9041,22.944,22.8974,22.9374,202802.0
2015-10-19 15:25:00,34.43,34.45,34.41,34.41,199398.0,22.9374,22.9507,22.9241,22.9241,199398.0
2015-10-19 15:30:00,34.41,34.44,34.38,34.39,247419.0,22.9241,22.944,22.9041,22.9107,247419.0
2015-10-19 15:35:00,34.39,34.45,34.39,34.41,179411.0,22.9107,22.9507,22.9107,22.9241,179411.0
2015-10-19 15:40:00,34.41,34.46,34.4,34.46,277884.0,22.9241,22.9574,22.9174,22.9574,277884.0
2015-10-19 15:45:00,34.45,34.48,34.44,34.45,308162.0,22.9507,22.9707,22.944,22.9507,308162.0
2015-10-19 15:50:00,34.45,34.48,34.44,34.47,353968.0,22.9507,22.9707,22.944,22.964,353968.0
2015-10-19 15:55:00,34.46,34.54,34.44,34.52,986485.0,22.9574,23.0107,22.944,22.9973,986485.0
2015-10-20 09:30:00,34.65,34.69,34.48,34.48,606995.0,23.0839,23.1106,22.9707,22.9707,606995.0
2015-10-20 09:35:00,34.48,34.48,34.36,34.39,212561.0,22.9707,22.9707,22.8907,22.9107,212561.0
2015-10-20 09:40:00,34.39,34.51,34.38,34.47,195934.0,22.9107,22.9907,22.9041,22.964,195934.0
2015-10-20 09:45:00,34.46,34.59,34.46,34.52,379737.0,22.9574,23.044,22.9574,22.9973,379737.0
2015-10-20 09:50:00,34.51,34.53,34.47,34.48,257503.0,22.9907,23.004,22.964,22.9707,257503.0
2015-10-20 09:55:00,34.48,34.54,34.46,34.49,213424.0,22.9707,23.0107,22.9574,22.9773,213424.0
2015-10-20 10:00:00,34.49,34.5,34.36,34.36,235964.0,22.9773,22.984,22.8907,22.8907,235964.0
2015-10-20 10:05:00,34.36,34.37,34.26,34.27,275481.0,22.8907,22.8974,22.8241,22.8308,275481.0
2015-10-20 10:10:00,34.27,34.31,34.25,34.28,138902.0,22.8308,22.8574,22.8175,22.8374,138902.0
2015-10-20 10:15:00,34.29,34.37,34.28,34.37,410560.0,22.8441,22.8974,22.8374,22.8974,410560.0
2015-10-20 10:20:00,34.36,34.38,34.28,34.28,119948.0,22.8907,22.9041,22.8374,22.8374,119948.0
2015-10-20 10:25:00,34.29,34.3,34.27,34.28,175745.0,22.8441,22.8508,22.8308,22.8374,175745.0
2015-10-20 10:30:00,34.28,34.28,34.15,34.15,358535.0,22.8374,22.8374,22.7508,22.7508,358535.0
2015-10-20 10:35:00,34.15,34.2,34.12,34.19,254219.0,22.7508,22.7842,22.7309,22.7775,254219.0
2015-10-20 10:40:00,34.18,34.26,34.17,34.22,205141.0,22.7708,22.8241,22.7642,22.7975,205141.0
2015-10-20 10:45:00,34.23,34.25,34.21,34.23,149324.0,22.8041,22.8175,22.7908,22.8041,149324.0
2015-10-20 10:50:00,34.23,34.25,34.22,34.25,75127.0,22.8041,22.8175,22.7975,22.8175,75127.0
2015-10-20 10:55:00,34.24,34.25,34.17,34.19,158567.0,22.8108,22.8175,22.7642,22.7775,158567.0
2015-10-20 11:00:00,34.19,34.19,34.12,34.13,160631.0,22.7775,22.7775,22.7309,22.7375,160631.0
2015-10-20 11:05:00,34.13,34.16,34.13,34.15,234004.0,22.7375,22.7575,22.7375,22.7508,234004.0
2015-10-20 11:10:00,34.15,34.15,34.08,34.11,293564.0,22.7508,22.7508,22.7042,22.7242,293564.0
2015-10-20 11:15:00,34.11,34.14,34.09,34.13,323178.0,22.7242,22.7442,22.7109,22.7375,323178.0
2015-10-20 11:20:00,34.14,34.17,34.12,34.17,186189.0,22.7442,22.7642,22.7309,22.7642,186189.0
2015-10-20 11:25:00,34.17,34.23,34.16,34.23,190726.0,22.7642,22.8041,22.7575,22.8041,190726.0
2015-10-20 11:30:00,34.23,34.24,34.17,34.18,222746.0,22.8041,22.8108,22.7642,22.7708,222746.0
2015-10-20 11:35:00,34.17,34.22,34.16,34.22,93942.0,22.7642,22.7975,22.7575,22.7975,93942.0
2015-10-20 11:40:00,34.22,34.22,34.17,34.18,245605.0,22.7975,22.7975,22.7642,22.7708,245605.0
2015-10-20 11:45:00,34.19,34.19,34.15,34.16,69277.0,22.7775,22.7775,22.7508,22.7575,69277.0
2015-10-20 11:50:00,34.16,34.19,34.12,34.12,88145.0,22.7575,22.7775,22.7309,22.7309,88145.0
2015-10-20 11:55:00,34.12,34.14,34.09,34.12,125932.0,22.7309,22.7442,22.7109,22.7309,125932.0
2015-10-20 12:00:00,34.12,34.14,34.1,34.1,107028.0,22.7309,22.7442,22.7175,22.7175,107028.0
2015-10-20 12:05:00,34.11,34.16,34.08,34.16,217936.0,22.7242,22.7575,22.7042,22.7575,217936.0
2015-10-20 12:10:00,34.16,34.16,34.12,34.13,64667.0,22.7575,22.7575,22.7309,22.7375,64667.0
2015-10-20 12:15:00,34.13,34.15,34.06,34.07,101374.0,22.7375,22.7508,22.6909,22.6975,101374.0
2015-10-20 12:20:00,34.08,34.11,34.05,34.06,104359.0,22.7042,22.7242,22.6842,22.6909,104359.0
2015-10-20 12:25:00,34.05,34.12,34.05,34.09,82964.0,22.6842,22.7309,22.6842,22.7109,82964.0
2015-10-20 12:30:00,34.08,34.09,34.06,34.07,90779.0,22.7042,22.7109,22.6909,22.6975,90779.0
2015-10-20 12:35:00,34.06,34.08,34.01,34.02,138474.0,22.6909,22.7042,22.6576,22.6642,138474.0
2015-10-20 12:40:00,34.02,34.07,34.01,34.05,130558.0,22.6642,22.6975,22.6576,22.6842,130558.0
2015-10-20 12:45:00,34.06,34.09,34.03,34.03,120175.0,22.6909,22.7109,22.6709,22.6709,120175.0
2015-10-20 12:50:00,34.04,34.07,34.03,34.05,94082.0,22.6776,22.6975,22.6709,22.6842,94082.0
2015-10-20 12:55:00,34.06,34.07,34.03,34.07,120310.0,22.6909,22.6975,22.6709,22.6975,120310.0
2015-10-20 13:00:00,34.07,34.07,34.0,34.0,185187.0,22.6975,22.6975,22.6509,22.6509,185187.0
2015-10-20 13:05:00,34.01,34.02,33.96,33.97,201715.0,22.6576,22.6642,22.6243,22.6309,201715.0
2015-10-20 13:10:00,33.98,34.0,33.95,33.98,122545.0,22.6376,22.6509,22.6176,22.6376,122545.0
2015-10-20 13:15:00,33.98,34.03,33.97,33.98,93786.0,22.6376,22.6709,22.6309,22.6376,93786.0
2015-10-20 13:20:00,33.97,34.0,33.96,33.98,69929.0,22.6309,22.6509,22.6243,22.6376,69929.0
2015-10-20 13:25:00,33.98,33.99,33.95,33.95,92818.0,22.6376,22.6442,22.6176,22.6176,92818.0
2015-10-20 13:30:00,33.96,33.96,33.87,33.91,244601.0,22.6243,22.6243,22.5643,22.591,244601.0
2015-10-20 13:35:00,33.92,33.92,33.84,33.84,135744.0,22.5976,22.5976,22.5443,22.5443,135744.0
2015-10-20 13:40:00,33.84,33.9,33.84,33.87,111633.0,22.5443,22.5843,22.5443,22.5643,111633.0
2015-10-20 13:45:00,33.87,33.88,33.79,33.79,191845.0,22.5643,22.571,22.511,22.511,191845.0
2015-10-20 13:50:00,33.79,33.82,33.76,33.82,180678.0,22.511,22.531,22.491,22.531,180678.0
2015-10-20 13:55:00,33.82,33.84,33.8,33.83,99644.0,22.531,22.5443,22.5177,22.5377,99644.0
2015-10-20 14:00:00,33.83,33.84,33.8,33.82,88760.0,22.5377,22.5443,22.5177,22.531,88760.0
2015-10-20 14:05:00,33.83,33.85,33.8,33.84,87905.0,22.5377,22.551,22.5177,22.5443,87905.0
2015-10-20 14:10:00,33.84,33.88,33.83,33.87,134799.0,22.5443,22.571,22.5377,22.5643,134799.0
2015-10-20 14:15:00,33.87,33.89,33.85,33.88,86302.0,22.5643,22.5776,22.551,22.571,86302.0
2015-10-20 14:20:00,33.87,33.9,33.85,33.9,234034.0,22.5643,22.5843,22.551,22.5843,234034.0
2015-10-20 14:25:00,33.89,33.89,33.85,33.85,192119.0,22.5776,22.5776,22.551,22.551,192119.0
2015-10-20 14:30:00,33.85,33.89,33.85,33.88,198742.0,22.551,22.5776,22.551,22.571,198742.0
2015-10-20 14:35:00,33.87,33.88,33.82,33.87,97354.0,22.5643,22.571,22.531,22.5643,97354.0
2015-10-20 14:40:00,33.88,33.89,33.85,33.87,85473.0,22.571,22.5776,22.551,22.5643,85473.0
2015-10-20 14:45:00,33.88,33.93,33.87,33.92,199697.0,22.571,22.6043,22.5643,22.5976,199697.0
2015-10-20 14:50:00,33.92,34.02,33.91,34.02,208654.0,22.5976,22.6642,22.591,22.6642,208654.0
2015-10-20 14:55:00,34.02,34.06,33.98,34.05,250016.0,22.6642,22.6909,22.6376,22.6842,250016.0
2015-10-20 15:00:00,34.05,34.09,34.01,34.01,257044.0,22.6842,22.7109,22.6576,22.6576,257044.0
2015-10-20 15:05:00,34.01,34.05,34.01,34.05,200138.0,22.6576,22.6842,22.6576,22.6842,200138.0
2015-10-20 15:10:00,34.05,34.07,34.02,34.04,187900.0,22.6842,22.6975,22.6642,22.6776,187900.0
2015-10-20 15:15:00,34.05,34.06,33.99,34.0,245302.0,22.6842,22.6909,22.6442,22.6509,245302.0
2015-10-20 15:20:00,34.0,34.05,33.99,34.05,167243.0,22.6509,22.6842,22.6442,22.6842,167243.0
2015-10-20 15:25:00,34.05,34.08,34.04,34.05,238996.0,22.6842,22.7042,22.6776,22.6842,238996.0
2015-10-20 15:30:00,34.05,34.09,34.03,34.04,291862.0,22.6842,22.7109,22.6709,22.6776,291862.0
2015-10-20 15:35:00,34.04,34.05,33.99,34.02,194421.0,22.6776,22.6842,22.6442,22.6642,194421.0
2015-10-20 15:40:00,34.02,34.03,33.98,33.98,211870.0,22.6642,22.6709,22.6376,22.6376,211870.0
2015-10-20 15:45:00,33.98,34.0,33.94,33.98,383196.0,22.6376,22.6509,22.6109,22.6376,383196.0
2015-10-20 15:50:00,33.98,34.0,33.95,34.0,295816.0,22.6376,22.6509,22.6176,22.6509,295816.0
2015-10-20 15:55:00,34.0,34.03,33.97,34.01,645194.0,22.6509,22.6709,22.6309,22.6576,645194.0
2015-10-21 09:30:00,34.17,34.34,34.15,34.21,477214.0,22.7642,22.8774,22.7508,22.7908,477214.0
2015-10-21 09:35:00,34.21,34.23,34.01,34.01,272189.0,22.7908,22.8041,22.6576,22.6576,272189.0
2015-10-21 09:40:00,34.0,34.17,33.98,34.16,156731.0,22.6509,22.7642,22.6376,22.7575,156731.0
2015-10-21 09:45:00,34.17,34.25,34.16,34.25,173310.0,22.7642,22.8175,22.7575,22.8175,173310.0
2015-10-21 09:50:00,34.25,34.28,34.16,34.17,162161.0,22.8175,22.8374,22.7575,22.7642,162161.0
2015-10-21 09:55:00,34.17,34.21,34.12,34.13,374684.0,22.7642,22.7908,22.7309,22.7375,374684.0
2015-10-21 10:00:00,34.13,34.13,33.94,33.97,246344.0,22.7375,22.7375,22.6109,22.6309,246344.0
2015-10-21 10:05:00,33.97,34.0,33.85,33.9,318421.0,22.6309,22.6509,22.551,22.5843,318421.0
2015-10-21 10:10:00,33.91,33.96,33.85,33.86,224499.0,22.591,22.6243,22.551,22.5576,224499.0
2015-10-21 10:15:00,33.86,33.9,33.76,33.77,329435.0,22.5576,22.5843,22.491,22.4977,329435.0
2015-10-21 10:20:00,33.77,33.78,33.62,33.62,531254.0,22.4977,22.5043,22.3978,22.3978,531254.0
2015-10-21 10:25:00,33.61,33.69,33.54,33.62,762527.0,22.3911,22.4444,22.3445,22.3978,762527.0
2015-10-21 10:30:00,33.61,33.64,33.53,33.55,797054.0,22.3911,22.4111,22.3378,22.3511,797054.0
2015-10-21 10:35:00,33.55,33.65,33.52,33.55,892657.0,22.3511,22.4177,22.3311,22.3511,892657.0
2015-10-21 10:40:00,33.55,33.7,33.53,33.7,568694.0,22.3511,22.451,22.3378,22.451,568694.0
2015-10-21 10:45:00,33.69,33.77,33.67,33.67,399782.0,22.4444,22.4977,22.4311,22.4311,399782.0
2015-10-21 10:50:00,33.67,33.71,33.62,33.69,273419.0,22.4311,22.4577,22.3978,22.4444,273419.0
2015-10-21 10:55:00,33.69,33.73,33.58,33.59,339397.0,22.4444,22.471,22.3711,22.3778,339397.0
2015-10-21 11:00:00,33.59,33.6,33.49,33.5,480295.0,22.3778,22.3844,22.3111,22.3178,480295.0
2015-10-21 11:05:00,33.5,33.51,33.38,33.41,414251.0,22.3178,22.3245,22.2379,22.2578,414251.0
2015-10-21 11:10:00,33.41,33.41,33.35,33.39,538463.0,22.2578,22.2578,22.2179,22.2445,538463.0
2015-10-21 11:15:00,33.38,33.48,33.35,33.45,477952.0,22.2379,22.3045,22.2179,22.2845,477952.0
2015-10-21 11:20:00,33.45,33.54,33.42,33.54,225842.0,22.2845,22.3445,22.2645,22.3445,225842.0
2015-10-21 11:25:00,33.53,33.55,33.49,33.49,266058.0,22.3378,22.3511,22.3111,22.3111,266058.0
2015-10-21 11:30:00,33.49,33.61,33.49,33.59,535692.0,22.3111,22.3911,22.3111,22.3778,535692.0
2015-10-21 11:35:00,33.59,33.66,33.56,33.65,426842.0,22.3778,22.4244,22.3578,22.4177,426842.0
2015-10-21 11:40:00,33.66,33.71,33.6,33.68,228526.0,22.4244,22.4577,22.3844,22.4377,228526.0
2015-10-21 11:45:00,33.68,33.73,33.65,33.69,229844.0,22.4377,22.471,22.4177,22.4444,229844.0
2015-10-21 11:50:00,33.69,33.69,33.57,33.58,120134.0,22.4444,22.4444,22.3644,22.3711,120134.0
2015-10-21 11:55:00,33.57,33.6,33.52,33.56,193279.0,22.3644,22.3844,22.3311,22.3578,193279.0
2015-10-21 12:00:00,33.55,33.57,33.5,33.54,135311.0,22.3511,22.3644,22.3178,22.3445,135311.0
2015-10-21 12:05:00,33.53,33.53,33.48,33.5,231767.0,22.3378,22.3378,22.3045,22.3178,231767.0
2015-10-21 12:10:00,33.49,33.5,33.43,33.48,134948.0,22.3111,22.3178,22.2712,22.3045,134948.0
2015-10-21 12:15:00,33.48,33.49,33.41,33.45,233670.0,22.3045,22.3111,22.2578,22.2845,233670.0
2015-10-21 12:20:00,33.45,33.55,33.44,33.52,134043.0,22.2845,22.3511,22.2778,22.3311,134043.0
2015-10-21 12:25:00,33.52,33.53,33.48,33.5,133505.0,22.3311,22.3378,22.3045,22.3178,133505.0
2015-10-21 12:30:00,33.5,33.51,33.47,33.48,123353.0,22.3178,22.3245,22.2978,22.3045,123353.0
2015-10-21 12:35:00,33.48,33.51,33.47,33.49,155375.0,22.3045,22.3245,22.2978,22.3111,155375.0
2015-10-21 12:40:00,33.49,33.51,33.48,33.49,264330.0,22.3111,22.3245,22.3045,22.3111,264330.0
2015-10-21 12:45:00,33.5,33.51,33.48,33.5,139976.0,22.3178,22.3245,22.3045,22.3178,139976.0
2015-10-21 12:50:00,33.5,33.5,33.44,33.45,175579.0,22.3178,22.3178,22.2778,22.2845,175579.0
2015-10-21 12:55:00,33.45,33.45,33.32,33.32,349313.0,22.2845,22.2845,22.1979,22.1979,349313.0
2015-10-21 13:00:00,33.33,33.33,33.26,33.28,273253.0,22.2046,22.2046,22.1579,22.1712,273253.0
2015-10-21 13:05:00,33.29,33.29,33.16,33.19,431360.0,22.1779,22.1779,22.0913,22.1113,431360.0
2015-10-21 13:10:00,33.19,33.2,33.14,33.14,313213.0,22.1113,22.1179,22.078,22.078,313213.0
2015-10-21 13:15:00,33.15,33.15,33.08,33.08,285349.0,22.0846,22.0846,22.038,22.038,285349.0
2015-10-21 13:20:00,33.08,33.15,33.06,33.13,284995.0,22.038,22.0846,22.0247,22.0713,284995.0
2015-10-21 13:25:00,33.12,33.15,33.02,33.05,521512.0,22.0647,22.0846,21.998,22.018,521512.0
2015-10-21 13:30:00,33.05,33.12,33.03,33.1,536148.0,22.018,22.0647,22.0047,22.0513,536148.0
2015-10-21 13:35:00,33.09,33.17,33.07,33.14,760151.0,22.0447,22.098,22.0313,22.078,760151.0
2015-10-21 13:40:00,33.15,33.25,33.14,33.21,703586.0,22.0846,22.1513,22.078,22.1246,703586.0
2015-10-21 13:45:00,33.22,33.22,33.14,33.15,596995.0,22.1313,22.1313,22.078,22.0846,596995.0
2015-10-21 13:50:00,33.16,33.28,33.14,33.27,539776.0,22.0913,22.1712,22.078,22.1646,539776.0
2015-10-21 13:55:00,33.27,33.33,33.26,33.3,559332.0,22.1646,22.2046,22.1579,22.1846,559332.0
2015-10-21 14:00:00,33.3,33.43,33.29,33.4,561495.0,22.1846,22.2712,22.1779,22.2512,561495.0
2015-10-21 14:05:00,33.39,33.51,33.36,33.49,283624.0,22.2445,22.3245,22.2245,22.3111,283624.0
2015-10-21 14:10:00,33.49,33.62,33.48,33.62,409641.0,22.3111,22.3978,22.3045,22.3978,409641.0
2015-10-21 14:15:00,33.61,33.69,33.6,33.69,296361.0,22.3911,22.4444,22.3844,22.4444,296361.0
2015-10-21 14:20:00,33.69,33.7,33.62,33.62,533799.0,22.4444,22.451,22.3978,22.3978,533799.0
2015-10-21 14:25:00,33.63,33.65,33.55,33.59,515283.0,22.4044,22.4177,22.3511,22.3778,515283.0
2015-10-21 14:30:00,33.59,33.62,33.53,33.54,295877.0,22.3778,22.3978,22.3378,22.3445,295877.0
2015-10-21 14:35:00,33.55,33.65,33.54,33.61,648591.0,22.3511,22.4177,22.3445,22.3911,648591.0
2015-10-21 14:40:00,33.62,33.63,33.56,33.57,301132.0,22.3978,22.4044,22.3578,22.3644,301132.0
2015-10-21 14:45:00,33.56,33.57,33.51,33.54,342545.0,22.3578,22.3644,22.3245,22.3445,342545.0
2015-10-21 14:50:00,33.53,33.56,33.5,33.51,504833.0,22.3378,22.3578,22.3178,22.3245,504833.0
2015-10-21 14:55:00,33.51,33.56,33.49,33.49,268425.0,22.3245,22.3578,22.3111,22.3111,268425.0
2015-10-21 15:00:00,33.5,33.58,33.47,33.56,420181.0,22.3178,22.3711,22.2978,22.3578,420181.0
2015-10-21 15:05:00,33.57,33.73,33.53,33.73,526906.0,22.3644,22.471,22.3378,22.471,526906.0
2015-10-21 15:10:00,33.73,33.76,33.57,33.58,436891.0,22.471,22.491,22.3644,22.3711,436891.0
2015-10-21 15:15:00,33.57,33.57,33.51,33.53,351085.0,22.3644,22.3644,22.3245,22.3378,351085.0
2015-10-21 15:20:00,33.52,33.61,33.5,33.55,211605.0,22.3311,22.3911,22.3178,22.3511,211605.0
2015-10-21 15:25:00,33.57,33.62,33.57,33.58,243879.0,22.3644,22.3978,22.3644,22.3711,243879.0
2015-10-21 15:30:00,33.57,33.58,33.51,33.55,351194.0,22.3644,22.3711,22.3245,22.3511,351194.0
2015-10-21 15:35:00,33.55,33.57,33.5,33.55,275639.0,22.3511,22.3644,22.3178,22.3511,275639.0
2015-10-21 15:40:00,33.55,33.55,33.43,33.45,425668.0,22.3511,22.3511,22.2712,22.2845,425668.0
2015-10-21 15:45:00,33.45,33.54,33.45,33.52,379376.0,22.2845,22.3445,22.2845,22.3311,379376.0
2015-10-21 15:50:00,33.53,33.53,33.47,33.47,526352.0,22.3378,22.3378,22.2978,22.2978,526352.0
2015-10-21 15:55:00,33.48,33.49,33.41,33.45,1240712.0,22.3045,22.3111,22.2578,22.2845,1240712.0
2015-10-22 09:30:00,33.58,33.64,33.36,33.36,622823.0,22.3711,22.4111,22.2245,22.2245,622823.0
2015-10-22 09:35:00,33.36,33.39,33.13,33.21,375364.0,22.2245,22.2445,22.0713,22.1246,375364.0
2015-10-22 09:40:00,33.22,33.37,33.2,33.31,411597.0,22.1313,22.2312,22.1179,22.1912,411597.0
2015-10-22 09:45:00,33.32,33.38,33.27,33.3,533242.0,22.1979,22.2379,22.1646,22.1846,533242.0
2015-10-22 09:50:00,33.3,33.34,33.24,33.34,653672.0,22.1846,22.2112,22.1446,22.2112,653672.0
2015-10-22 09:55:00,33.34,33.34,33.12,33.15,1165697.0,22.2112,22.2112,22.0647,22.0846,1165697.0
2015-10-22 10:00:00,33.14,33.21,33.13,33.15,835261.0,22.078,22.1246,22.0713,22.0846,835261.0
2015-10-22 10:05:00,33.15,33.19,33.04,33.05,713813.0,22.0846,22.1113,22.0114,22.018,713813.0
2015-10-22 10:10:00,33.05,33.19,33.05,33.13,458950.0,22.018,22.1113,22.018,22.0713,458950.0
2015-10-22 10:15:00,33.13,33.16,33.07,33.11,593787.0,22.0713,22.0913,22.0313,22.058,593787.0
2015-10-22 10:20:00,33.12,33.13,33.03,33.04,736014.0,22.0647,22.0713,22.0047,22.0114,736014.0
2015-10-22 10:25:00,33.04,33.04,32.94,32.95,723936.0,22.0114,22.0114,21.9447,21.9514,723936.0
2015-10-22 10:30:00,32.95,33.14,32.94,33.14,485715.0,21.9514,22.078,21.9447,22.078,485715.0
2015-10-22 10:35:00,33.14,33.17,33.07,33.09,675650.0,22.078,22.098,22.0313,22.0447,675650.0
2015-10-22 10:40:00,33.1,33.18,33.09,33.15,453058.0,22.0513,22.1046,22.0447,22.0846,453058.0
2015-10-22 10:45:00,33.14,33.15,33.09,33.12,690796.0,22.078,22.0846,22.0447,22.0647,690796.0
2015-10-22 10:50:00,33.12,33.16,33.1,33.11,272375.0,22.0647,22.0913,22.0513,22.058,272375.0
2015-10-22 10:55:00,33.1,33.11,33.04,33.09,345364.0,22.0513,22.058,22.0114,22.0447,345364.0
2015-10-22 11:00:00,33.1,33.16,33.07,33.13,405085.0,22.0513,22.0913,22.0313,22.0713,405085.0
2015-10-22 11:05:00,33.14,33.19,33.13,33.15,1018070.0,22.078,22.1113,22.0713,22.0846,1018070.0
2015-10-22 11:10:00,33.15,33.18,33.11,33.16,372178.0,22.0846,22.1046,22.058,22.0913,372178.0
2015-10-22 11:15:00,33.16,33.19,33.09,33.09,289117.0,22.0913,22.1113,22.0447,22.0447,289117.0
2015-10-22 11:20:00,33.09,33.11,33.05,33.09,277417.0,22.0447,22.058,22.018,22.0447,277417.0
2015-10-22 11:25:00,33.09,33.09,32.97,32.98,777942.0,22.0447,22.0447,21.9647,21.9714,777942.0
2015-10-22 11:30:00,32.98,32.99,32.95,32.98,367723.0,21.9714,21.978,21.9514,21.9714,367723.0
2015-10-22 11:35:00,32.99,33.0,32.94,32.98,313525.0,21.978,21.9847,21.9447,21.9714,313525.0
2015-10-22 11:40:00,32.97,33.0,32.97,32.99,199411.0,21.9647,21.9847,21.9647,21.978,199411.0
2015-10-22 11:45:00,32.98,33.15,32.98,33.0,479247.0,21.9714,22.0846,21.9714,21.9847,479247.0
2015-10-22 11:50:00,33.0,33.02,32.98,32.99,308657.0,21.9847,21.998,21.9714,21.978,308657.0
2015-10-22 11:55:00,32.99,33.0,32.89,32.93,349675.0,21.978,21.9847,21.9114,21.9381,349675.0
2015-10-22 12:00:00,32.94,32.97,32.9,32.97,183277.0,21.9447,21.9647,21.9181,21.9647,183277.0
2015-10-22 12:05:00,32.96,33.16,32.94,33.0,447690.0,21.9581,22.0913,21.9447,21.9847,447690.0
2015-10-22 12:10:00,32.99,33.02,32.94,33.01,181676.0,21.978,21.998,21.9447,21.9914,181676.0
2015-10-22 12:15:00,33.01,33.08,32.99,33.08,349477.0,21.9914,22.038,21.978,22.038,349477.0
2015-10-22 12:20:00,33.08,33.11,33.05,33.07,396936.0,22.038,22.058,22.018,22.0313,396936.0
2015-10-22 12:25:00,33.07,33.16,33.06,33.16,495211.0,22.0313,22.0913,22.0247,22.0913,495211.0
2015-10-22 12:30:00,33.16,33.19,33.12,33.12,289599.0,22.0913,22.1113,22.0647,22.0647,289599.0
2015-10-22 12:35:00,33.12,33.18,33.12,33.13,413086.0,22.0647,22.1046,22.0647,22.0713,413086.0
2015-10-22 12:40:00,33.14,33.16,33.1,33.1,642189.0,22.078,22.0913,22.0513,22.0513,642189.0
2015-10-22 12:45:00,33.11,33.17,33.1,33.15,625576.0,22.058,22.098,22.0513,22.0846,625576.0
2015-10-22 12:50:00,33.15,33.18,33.03,33.08,379335.0,22.0846,22.1046,22.0047,22.038,379335.0
2015-10-22 12:55:00,33.08,33.15,33.05,33.12,154591.0,22.038,22.0846,22.018,22.0647,154591.0
2015-10-22 13:00:00,33.12,33.13,33.04,33.04,154142.0,22.0647,22.0713,22.0114,22.0114,154142.0
2015-10-22 13:05:00,33.04,33.14,33.03,33.13,212463.0,22.0114,22.078,22.0047,22.0713,212463.0
2015-10-22 13:10:00,33.12,33.18,33.11,33.16,187438.0,22.0647,22.1046,22.058,22.0913,187438.0
2015-10-22 13:15:00,33.16,33.16,33.1,33.1,496238.0,22.0913,22.0913,22.0513,22.0513,496238.0
2015-10-22 13:20:00,33.1,33.16,33.1,33.13,283723.0,22.0513,22.0913,22.0513,22.0713,283723.0
2015-10-22 13:25:00,33.13,33.16,33.12,33.16,205498.0,22.0713,22.0913,22.0647,22.0913,205498.0
2015-10-22 13:30:00,33.16,33.17,33.14,33.16,230415.0,22.0913,22.098,22.078,22.0913,230415.0
2015-10-22 13:35:00,33.16,33.18,33.14,33.15,321175.0,22.0913,22.1046,22.078,22.0846,321175.0
2015-10-22 13:40:00,33.15,33.21,33.13,33.2,373086.0,22.0846,22.1246,22.0713,22.1179,373086.0
2015-10-22 13:45:00,33.19,33.21,33.12,33.12,398005.0,22.1113,22.1246,22.0647,22.0647,398005.0
2015-10-22 13:50:00,33.12,33.13,33.08,33.11,167369.0,22.0647,22.0713,22.038,22.058,167369.0
2015-10-22 13:55:00,33.12,33.15,33.1,33.1,228451.0,22.0647,22.0846,22.0513,22.0513,228451.0
2015-10-22 14:00:00,33.11,33.13,33.07,33.07,272358.0,22.058,22.0713,22.0313,22.0313,272358.0
2015-10-22 14:05:00,33.08,33.1,33.04,33.07,361836.0,22.038,22.0513,22.0114,22.0313,361836.0
2015-10-22 14:10:00,33.07,33.13,33.06,33.07,323885.0,22.0313,22.0713,22.0247,22.0313,323885.0
2015-10-22 14:15:00,33.07,33.08,33.0,33.0,508939.0,22.0313,22.038,21.9847,21.9847,508939.0
2015-10-22 14:20:00,33.0,33.02,32.95,32.98,322495.0,21.9847,21.998,21.9514,21.9714,322495.0
2015-10-22 14:25:00,32.98,33.09,32.98,33.04,448739.0,21.9714,22.0447,21.9714,22.0114,448739.0
2015-10-22 14:30:00,33.05,33.05,32.99,33.0,229189.0,22.018,22.018,21.978,21.9847,229189.0
2015-10-22 14:35:00,33.0,33.1,32.98,33.09,281610.0,21.9847,22.0513,21.9714,22.0447,281610.0
2015-10-22 14:40:00,33.09,33.14,33.06,33.09,514235.0,22.0447,22.078,22.0247,22.0447,514235.0
2015-10-22 14:45:00,33.09,33.19,33.08,33.09,562663.0,22.0447,22.1113,22.038,22.0447,562663.0
2015-10-22 14:50:00,33.09,33.16,33.06,33.14,255831.0,22.0447,22.0913,22.0247,22.078,255831.0
2015-10-22 14:55:00,33.14,33.24,33.13,33.23,460834.0,22.078,22.1446,22.0713,22.1379,460834.0
2015-10-22 15:00:00,33.23,33.24,33.19,33.23,353428.0,22.1379,22.1446,22.1113,22.1379,353428.0
2015-10-22 15:05:00,33.23,33.26,33.14,33.16,843582.0,22.1379,22.1579,22.078,22.0913,843582.0
2015-10-22 15:10:00,33.17,33.42,33.15,33.41,587428.0,22.098,22.2645,22.0846,22.2578,587428.0
2015-10-22 15:15:00,33.4,33.46,33.38,33.39,464187.0,22.2512,22.2912,22.2379,22.2445,464187.0
2015-10-22 15:20:00,33.38,33.46,33.37,33.41,626599.0,22.2379,22.2912,22.2312,22.2578,626599.0
2015-10-22 15:25:00,33.41,33.54,33.38,33.52,785821.0,22.2578,22.3445,22.2379,22.3311,785821.0
2015-10-22 15:30:00,33.51,33.54,33.41,33.43,912670.0,22.3245,22.3445,22.2578,22.2712,912670.0
2015-10-22 15:35:00,33.42,33.43,33.35,33.35,516214.0,22.2645,22.2712,22.2179,22.2179,516214.0
2015-10-22 15:40:00,33.36,33.39,33.3,33.39,614308.0,22.2245,22.2445,22.1846,22.2445,614308.0
2015-10-22 15:45:00,33.39,33.4,33.3,33.3,785385.0,22.2445,22.2512,22.1846,22.1846,785385.0
2015-10-22 15:50:00,33.31,33.31,33.24,33.25,1033396.0,22.1912,22.1912,22.1446,22.1513,1033396.0
2015-10-22 15:55:00,33.25,33.36,33.21,33.33,2575035.0,22.1513,22.2245,22.1246,22.2046,2575035.0
2015-10-23 09:30:00,33.46,33.53,33.23,33.53,746808.0,22.2912,22.3378,22.1379,22.3378,746808.0
2015-10-23 09:35:00,33.53,33.66,33.43,33.64,548392.0,22.3378,22.4244,22.2712,22.4111,548392.0
2015-10-23 09:40:00,33.65,33.8,33.64,33.78,315945.0,22.4177,22.5177,22.4111,22.5043,315945.0
2015-10-23 09:45:00,33.78,33.9,33.75,33.87,298899.0,22.5043,22.5843,22.4844,22.5643,298899.0
2015-10-23 09:50:00,33.87,33.96,33.82,33.95,387061.0,22.5643,22.6243,22.531,22.6176,387061.0
2015-10-23 09:55:00,33.95,34.08,33.95,34.05,445421.0,22.6176,22.7042,22.6176,22.6842,445421.0
2015-10-23 10:00:00,34.05,34.11,33.97,34.09,668193.0,22.6842,22.7242,22.6309,22.7109,668193.0
2015-10-23 10:05:00,34.08,34.09,33.93,33.98,274645.0,22.7042,22.7109,22.6043,22.6376,274645.0
2015-10-23 10:10:00,33.99,34.0,33.89,33.9,389681.0,22.6442,22.6509,22.5776,22.5843,389681.0
2015-10-23 10:15:00,33.9,33.92,33.77,33.82,296025.0,22.5843,22.5976,22.4977,22.531,296025.0
2015-10-23 10:20:00,33.82,33.86,33.79,33.81,176846.0,22.531,22.5576,22.511,22.5243,176846.0
2015-10-23 10:25:00,33.81,33.9,33.81,33.83,203157.0,22.5243,22.5843,22.5243,22.5377,203157.0
2015-10-23 10:30:00,33.84,33.92,33.83,33.89,349671.0,22.5443,22.5976,22.5377,22.5776,349671.0
2015-10-23 10:35:00,33.89,33.96,33.87,33.92,312467.0,22.5776,22.6243,22.5643,22.5976,312467.0
2015-10-23 10:40:00,33.93,34.0,33.89,33.98,296992.0,22.6043,22.6509,22.5776,22.6376,296992.0
2015-10-23 10:45:00,33.98,33.99,33.86,33.93,371582.0,22.6376,22.6442,22.5576,22.6043,371582.0
2015-10-23 10:50:00,33.94,33.96,33.89,33.92,168578.0,22.6109,22.6243,22.5776,22.5976,168578.0
2015-10-23 10:55:00,33.92,33.92,33.83,33.88,196397.0,22.5976,22.5976,22.5377,22.571,196397.0
2015-10-23 11:00:00,33.88,33.91,33.83,33.87,186417.0,22.571,22.591,22.5377,22.5643,186417.0
2015-10-23 11:05:00,33.87,33.9,33.85,33.88,173064.0,22.5643,22.5843,22.551,22.571,173064.0
2015-10-23 11:10:00,33.88,33.92,33.86,33.89,269721.0,22.571,22.5976,22.5576,22.5776,269721.0
2015-10-23 11:15:00,33.88,33.91,33.79,33.8,239036.0,22.571,22.591,22.511,22.5177,239036.0
2015-10-23 11:20:00,33.8,33.84,33.75,33.76,259538.0,22.5177,22.5443,22.4844,22.491,259538.0
2015-10-23 11:25:00,33.75,33.76,33.68,33.7,394127.0,22.4844,22.491,22.4377,22.451,394127.0
2015-10-23 11:30:00,33.7,33.7,33.62,33.67,428426.0,22.451,22.451,22.3978,22.4311,428426.0
2015-10-23 11:35:00,33.67,33.75,33.64,33.72,338021.0,22.4311,22.4844,22.4111,22.4644,338021.0
2015-10-23 11:40:00,33.72,33.78,33.71,33.74,160602.0,22.4644,22.5043,22.4577,22.4777,160602.0
2015-10-23 11:45:00,33.75,33.83,33.72,33.8,244128.0,22.4844,22.5377,22.4644,22.5177,244128.0
2015-10-23 11:50:00,33.79,33.83,33.74,33.77,322560.0,22.511,22.5377,22.4777,22.4977,322560.0
2015-10-23 11:55:00,33.77,33.78,33.7,33.71,205209.0,22.4977,22.5043,22.451,22.4577,205209.0
2015-10-23 12:00:00,33.72,33.78,33.69,33.78,197519.0,22.4644,22.5043,22.4444,22.5043,197519.0
2015-10-23 12:05:00,33.78,33.83,33.77,33.83,154493.0,22.5043,22.5377,22.4977,22.5377,154493.0
2015-10-23 12:10:00,33.83,33.85,33.8,33.83,137195.0,22.5377,22.551,22.5177,22.5377,137195.0
2015-10-23 12:15:00,33.82,33.92,33.81,33.87,215523.0,22.531,22.5976,22.5243,22.5643,215523.0
2015-10-23 12:20:00,33.88,33.91,33.86,33.9,160002.0,22.571,22.591,22.5576,22.5843,160002.0
2015-10-23 12:25:00,33.9,33.91,33.88,33.9,263042.0,22.5843,22.591,22.571,22.5843,263042.0
2015-10-23 12:30:00,33.9,33.92,33.88,33.91,222749.0,22.5843,22.5976,22.571,22.591,222749.0
2015-10-23 12:35:00,33.91,33.93,33.86,33.86,176923.0,22.591,22.6043,22.5576,22.5576,176923.0
2015-10-23 12:40:00,33.86,33.87,33.81,33.84,295837.0,22.5576,22.5643,22.5243,22.5443,295837.0
2015-10-23 12:45:00,33.84,33.92,33.82,33.89,369245.0,22.5443,22.5976,22.531,22.5776,369245.0
2015-10-23 12:50:00,33.89,33.97,33.89,33.95,229185.0,22.5776,22.6309,22.5776,22.6176,229185.0
2015-10-23 12:55:00,33.95,34.01,33.94,33.96,210862.0,22.6176,22.6576,22.6109,22.6243,210862.0
2015-10-23 13:00:00,33.95,33.98,33.92,33.97,148378.0,22.6176,22.6376,22.5976,22.6309,148378.0
2015-10-23 13:05:00,33.97,34.04,33.96,34.02,197194.0,22.6309,22.6776,22.6243,22.6642,197194.0
2015-10-23 13:10:00,34.02,34.09,33.97,34.09,288767.0,22.6642,22.7109,22.6309,22.7109,288767.0
2015-10-23 13:15:00,34.09,34.16,34.09,34.15,277780.0,22.7109,22.7575,22.7109,22.7508,277780.0
2015-10-23 13:20:00,34.15,34.21,34.12,34.18,330768.0,22.7508,22.7908,22.7309,22.7708,330768.0
2015-10-23 13:25:00,34.19,34.2,34.16,34.18,207128.0,22.7775,22.7842,22.7575,22.7708,207128.0
2015-10-23 13:30:00,34.18,34.22,34.17,34.21,209064.0,22.7708,22.7975,22.7642,22.7908,209064.0
2015-10-23 13:35:00,34.22,34.25,34.14,34.17,249041.0,22.7975,22.8175,22.7442,22.7642,249041.0
2015-10-23 13:40:00,34.17,34.21,34.14,34.19,171335.0,22.7642,22.7908,22.7442,22.7775,171335.0
2015-10-23 13:45:00,34.18,34.25,34.17,34.24,142061.0,22.7708,22.8175,22.7642,22.8108,142061.0
2015-10-23 13:50:00,34.24,34.25,34.17,34.19,211972.0,22.8108,22.8175,22.7642,22.7775,211972.0
2015-10-23 13:55:00,34.19,34.22,34.18,34.2,119711.0,22.7775,22.7975,22.7708,22.7842,119711.0
2015-10-23 14:00:00,34.21,34.22,34.16,34.19,238345.0,22.7908,22.7975,22.7575,22.7775,238345.0
2015-10-23 14:05:00,34.19,34.22,34.18,34.18,846094.0,22.7775,22.7975,22.7708,22.7708,846094.0
2015-10-23 14:10:00,34.18,34.22,34.14,34.15,182994.0,22.7708,22.7975,22.7442,22.7508,182994.0
2015-10-23 14:15:00,34.15,34.21,34.15,34.2,150747.0,22.7508,22.7908,22.7508,22.7842,150747.0
2015-10-23 14:20:00,34.19,34.26,34.19,34.26,189301.0,22.7775,22.8241,22.7775,22.8241,189301.0
2015-10-23 14:25:00,34.26,34.26,34.23,34.25,140011.0,22.8241,22.8241,22.8041,22.8175,140011.0
2015-10-23 14:30:00,34.25,34.28,34.24,34.25,197764.0,22.8175,22.8374,22.8108,22.8175,197764.0
2015-10-23 14:35:00,34.26,34.34,34.25,34.33,279207.0,22.8241,22.8774,22.8175,22.8708,279207.0
2015-10-23 14:40:00,34.33,34.33,34.27,34.31,302445.0,22.8708,22.8708,22.8308,22.8574,302445.0
2015-10-23 14:45:00,34.31,34.35,34.29,34.3,252951.0,22.8574,22.8841,22.8441,22.8508,252951.0
2015-10-23 14:50:00,34.31,34.31,34.24,34.25,165174.0,22.8574,22.8574,22.8108,22.8175,165174.0
2015-10-23 14:55:00,34.25,34.26,34.22,34.23,230953.0,22.8175,22.8241,22.7975,22.8041,230953.0
2015-10-23 15:00:00,34.23,34.28,34.2,34.25,313511.0,22.8041,22.8374,22.7842,22.8175,313511.0
2015-10-23 15:05:00,34.25,34.26,34.18,34.19,212310.0,22.8175,22.8241,22.7708,22.7775,212310.0
2015-10-23 15:10:00,34.18,34.19,34.09,34.1,227288.0,22.7708,22.7775,22.7109,22.7175,227288.0
2015-10-23 15:15:00,34.1,34.11,34.04,34.05,298064.0,22.7175,22.7242,22.6776,22.6842,298064.0
2015-10-23 15:20:00,34.05,34.07,34.01,34.02,267382.0,22.6842,22.6975,22.6576,22.6642,267382.0
2015-10-23 15:25:00,34.03,34.03,33.92,33.95,464117.0,22.6709,22.6709,22.5976,22.6176,464117.0
2015-10-23 15:30:00,33.95,33.99,33.94,33.97,426675.0,22.6176,22.6442,22.6109,22.6309,426675.0
2015-10-23 15:35:00,33.97,34.02,33.96,33.97,424552.0,22.6309,22.6642,22.6243,22.6309,424552.0
2015-10-23 15:40:00,33.98,33.99,33.93,33.97,772511.0,22.6376,22.6442,22.6043,22.6309,772511.0
2015-10-23 15:45:00,33.98,34.04,33.97,34.03,654359.0,22.6376,22.6776,22.6309,22.6709,654359.0
2015-10-23 15:50:00,34.02,34.09,34.02,34.08,830386.0,22.6642,22.7109,22.6642,22.7042,830386.0
2015-10-23 15:55:00,34.08,34.1,34.04,34.05,1506939.0,22.7042,22.7175,22.6776,22.6842,1506939.0
2015-10-26 09:30:00,34.0,34.03,33.95,34.0,417143.0,22.6509,22.6709,22.6176,22.6509,417143.0
2015-10-26 09:35:00,34.0,34.04,33.94,34.0,237105.0,22.6509,22.6776,22.6109,22.6509,237105.0
2015-10-26 09:40:00,34.0,34.02,33.9,33.93,213740.0,22.6509,22.6642,22.5843,22.6043,213740.0
2015-10-26 09:45:00,33.93,34.05,33.9,33.91,244863.0,22.6043,22.6842,22.5843,22.591,244863.0
2015-10-26 09:50:00,33.9,33.94,33.87,33.94,254949.0,22.5843,22.6109,22.5643,22.6109,254949.0
2015-10-26 09:55:00,33.95,33.97,33.84,33.85,168011.0,22.6176,22.6309,22.5443,22.551,168011.0
2015-10-26 10:00:00,33.84,33.96,33.83,33.91,196415.0,22.5443,22.6243,22.5377,22.591,196415.0
2015-10-26 10:05:00,33.91,34.0,33.9,33.99,172446.0,22.591,22.6509,22.5843,22.6442,172446.0
2015-10-26 10:10:00,33.99,34.03,33.95,33.96,155403.0,22.6442,22.6709,22.6176,22.6243,155403.0
2015-10-26 10:15:00,33.95,33.99,33.95,33.97,157855.0,22.6176,22.6442,22.6176,22.6309,157855.0
2015-10-26 10:20:00,33.96,34.0,33.95,33.98,165800.0,22.6243,22.6509,22.6176,22.6376,165800.0
2015-10-26 10:25:00,33.98,34.05,33.98,34.01,242312.0,22.6376,22.6842,22.6376,22.6576,242312.0
2015-10-26 10:30:00,34.01,34.03,33.92,33.92,318159.0,22.6576,22.6709,22.5976,22.5976,318159.0
2015-10-26 10:35:00,33.92,34.01,33.91,34.01,534962.0,22.5976,22.6576,22.591,22.6576,534962.0
2015-10-26 10:40:00,34.01,34.25,34.0,34.2,455032.0,22.6576,22.8175,22.6509,22.7842,455032.0
2015-10-26 10:45:00,34.19,34.31,34.18,34.2,399175.0,22.7775,22.8574,22.7708,22.7842,399175.0
2015-10-26 10:50:00,34.2,34.21,34.12,34.19,298666.0,22.7842,22.7908,22.7309,22.7775,298666.0
2015-10-26 10:55:00,34.19,34.2,34.14,34.19,318987.0,22.7775,22.7842,22.7442,22.7775,318987.0
2015-10-26 11:00:00,34.18,34.3,34.13,34.27,525817.0,22.7708,22.8508,22.7375,22.8308,525817.0
2015-10-26 11:05:00,34.27,34.27,34.21,34.26,332100.0,22.8308,22.8308,22.7908,22.8241,332100.0
2015-10-26 11:10:00,34.26,34.37,34.25,34.34,258767.0,22.8241,22.8974,22.8175,22.8774,258767.0
2015-10-26 11:15:00,34.35,34.35,34.27,34.3,265375.0,22.8841,22.8841,22.8308,22.8508,265375.0
2015-10-26 11:20:00,34.3,34.3,34.18,34.22,275950.0,22.8508,22.8508,22.7708,22.7975,275950.0
2015-10-26 11:25:00,34.22,34.29,34.21,34.24,275763.0,22.7975,22.8441,22.7908,22.8108,275763.0
2015-10-26 11:30:00,34.23,34.27,34.23,34.23,157547.0,22.8041,22.8308,22.8041,22.8041,157547.0
2015-10-26 11:35:00,34.23,34.27,34.21,34.22,188009.0,22.8041,22.8308,22.7908,22.7975,188009.0
2015-10-26 11:40:00,34.21,34.26,34.21,34.23,225574.0,22.7908,22.8241,22.7908,22.8041,225574.0
2015-10-26 11:45:00,34.23,34.24,34.06,34.08,218755.0,22.8041,22.8108,22.6909,22.7042,218755.0
2015-10-26 11:50:00,34.08,34.09,34.03,34.05,203665.0,22.7042,22.7109,22.6709,22.6842,203665.0
2015-10-26 11:55:00,34.05,34.11,34.04,34.08,252940.0,22.6842,22.7242,22.6776,22.7042,252940.0
2015-10-26 12:00:00,34.08,34.1,33.99,34.0,125980.0,22.7042,22.7175,22.6442,22.6509,125980.0
2015-10-26 12:05:00,34.01,34.03,33.97,34.02,206688.0,22.6576,22.6709,22.6309,22.6642,206688.0
2015-10-26 12:10:00,34.03,34.05,33.98,34.02,218166.0,22.6709,22.6842,22.6376,22.6642,218166.0
2015-10-26 12:15:00,34.02,34.09,34.01,34.08,149908.0,22.6642,22.7109,22.6576,22.7042,149908.0
2015-10-26 12:20:00,34.08,34.15,34.06,34.09,210571.0,22.7042,22.7508,22.6909,22.7109,210571.0
2015-10-26 12:25:00,34.09,34.15,34.08,34.12,204609.0,22.7109,22.7508,22.7042,22.7309,204609.0
2015-10-26 12:30:00,34.12,34.15,34.1,34.11,166304.0,22.7309,22.7508,22.7175,22.7242,166304.0
2015-10-26 12:35:00,34.11,34.11,34.05,34.05,170016.0,22.7242,22.7242,22.6842,22.6842,170016.0
2015-10-26 12:40:00,34.05,34.15,34.05,34.13,233114.0,22.6842,22.7508,22.6842,22.7375,233114.0
2015-10-26 12:45:00,34.12,34.14,34.1,34.13,112874.0,22.7309,22.7442,22.7175,22.7375,112874.0
2015-10-26 12:50:00,34.13,34.15,34.11,34.11,121553.0,22.7375,22.7508,22.7242,22.7242,121553.0
2015-10-26 12:55:00,34.12,34.15,34.1,34.14,244633.0,22.7309,22.7508,22.7175,22.7442,244633.0
2015-10-26 13:00:00,34.13,34.13,34.09,34.09,112822.0,22.7375,22.7375,22.7109,22.7109,112822.0
2015-10-26 13:05:00,34.09,34.17,34.09,34.15,216340.0,22.7109,22.7642,22.7109,22.7508,216340.0
2015-10-26 13:10:00,34.15,34.16,34.14,34.15,145080.0,22.7508,22.7575,22.7442,22.7508,145080.0
2015-10-26 13:15:00,34.15,34.16,34.13,34.16,127677.0,22.7508,22.7575,22.7375,22.7575,127677.0
2015-10-26 13:20:00,34.16,34.16,34.1,34.15,235701.0,22.7575,22.7575,22.7175,22.7508,235701.0
2015-10-26 13:25:00,34.15,34.2,34.14,34.16,217543.0,22.7508,22.7842,22.7442,22.7575,217543.0
2015-10-26 13:30:00,34.16,34.19,34.15,34.19,253594.0,22.7575,22.7775,22.7508,22.7775,253594.0
2015-10-26 13:35:00,34.18,34.26,34.18,34.24,275009.0,22.7708,22.8241,22.7708,22.8108,275009.0
2015-10-26 13:40:00,34.24,34.25,34.19,34.22,245101.0,22.8108,22.8175,22.7775,22.7975,245101.0
2015-10-26 13:45:00,34.22,34.24,34.18,34.19,140185.0,22.7975,22.8108,22.7708,22.7775,140185.0
2015-10-26 13:50:00,34.19,34.19,34.07,34.09,204074.0,22.7775,22.7775,22.6975,22.7109,204074.0
2015-10-26 13:55:00,34.09,34.1,34.03,34.03,227300.0,22.7109,22.7175,22.6709,22.6709,227300.0
2015-10-26 14:00:00,34.04,34.06,34.01,34.01,242496.0,22.6776,22.6909,22.6576,22.6576,242496.0
2015-10-26 14:05:00,34.02,34.04,34.01,34.02,230399.0,22.6642,22.6776,22.6576,22.6642,230399.0
2015-10-26 14:10:00,34.02,34.04,33.98,33.99,427101.0,22.6642,22.6776,22.6376,22.6442,427101.0
2015-10-26 14:15:00,33.98,34.02,33.96,33.97,341564.0,22.6376,22.6642,22.6243,22.6309,341564.0
2015-10-26 14:20:00,33.96,34.01,33.96,34.01,190376.0,22.6243,22.6576,22.6243,22.6576,190376.0
2015-10-26 14:25:00,34.01,34.02,33.98,34.0,182902.0,22.6576,22.6642,22.6376,22.6509,182902.0
2015-10-26 14:30:00,34.0,34.08,33.99,34.06,231177.0,22.6509,22.7042,22.6442,22.6909,231177.0
2015-10-26 14:35:00,34.06,34.1,34.03,34.09,202391.0,22.6909,22.7175,22.6709,22.7109,202391.0
2015-10-26 14:40:00,34.09,34.1,34.07,34.09,176083.0,22.7109,22.7175,22.6975,22.7109,176083.0
2015-10-26 14:45:00,34.09,34.15,34.08,34.08,199857.0,22.7109,22.7508,22.7042,22.7042,199857.0
2015-10-26 14:50:00,34.08,34.08,34.03,34.05,379075.0,22.7042,22.7042,22.6709,22.6842,379075.0
2015-10-26 14:55:00,34.06,34.11,34.04,34.07,301585.0,22.6909,22.7242,22.6776,22.6975,301585.0
2015-10-26 15:00:00,34.08,34.13,34.06,34.13,186229.0,22.7042,22.7375,22.6909,22.7375,186229.0
2015-10-26 15:05:00,34.13,34.17,34.12,34.17,208166.0,22.7375,22.7642,22.7309,22.7642,208166.0
2015-10-26 15:10:00,34.17,34.18,34.15,34.17,240126.0,22.7642,22.7708,22.7508,22.7642,240126.0
2015-10-26 15:15:00,34.17,34.22,34.16,34.21,340622.0,22.7642,22.7975,22.7575,22.7908,340622.0
2015-10-26 15:20:00,34.21,34.21,34.11,34.11,264480.0,22.7908,22.7908,22.7242,22.7242,264480.0
2015-10-26 15:25:00,34.12,34.13,34.08,34.09,329555.0,22.7309,22.7375,22.7042,22.7109,329555.0
2015-10-26 15:30:00,34.09,34.17,34.09,34.16,281986.0,22.7109,22.7642,22.7109,22.7575,281986.0
2015-10-26 15:35:00,34.15,34.22,34.15,34.17,350365.0,22.7508,22.7975,22.7508,22.7642,350365.0
2015-10-26 15:40:00,34.16,34.21,34.16,34.2,488584.0,22.7575,22.7908,22.7575,22.7842,488584.0
2015-10-26 15:45:00,34.2,34.24,34.18,34.18,620462.0,22.7842,22.8108,22.7708,22.7708,620462.0
2015-10-26 15:50:00,34.18,34.18,34.14,34.17,444228.0,22.7708,22.7708,22.7442,22.7642,444228.0
2015-10-26 15:55:00,34.17,34.22,34.14,34.15,937508.0,22.7642,22.7975,22.7442,22.7508,937508.0
2015-10-27 09:30:00,35.01,35.4,34.85,35.33,2459487.0,23.3238,23.5836,23.2172,23.537,2459487.0
2015-10-27 09:35:00,35.34,35.45,35.15,35.38,1230882.0,23.5436,23.6169,23.417,23.5703,1230882.0
2015-10-27 09:40:00,35.38,35.44,35.26,35.26,1091792.0,23.5703,23.6102,23.4903,23.4903,1091792.0
2015-10-27 09:45:00,35.27,35.27,35.06,35.11,799390.0,23.497,23.497,23.3571,23.3904,799390.0
2015-10-27 09:50:00,35.1,35.16,34.98,35.15,662733.0,23.3837,23.4237,23.3038,23.417,662733.0
2015-10-27 09:55:00,35.16,35.21,35.08,35.13,448692.0,23.4237,23.457,23.3704,23.4037,448692.0
2015-10-27 10:00:00,35.12,35.38,35.1,35.37,944072.0,23.3971,23.5703,23.3837,23.5636,944072.0
2015-10-27 10:05:00,35.38,35.39,35.25,35.27,683093.0,23.5703,23.5769,23.4837,23.497,683093.0
2015-10-27 10:10:00,35.27,35.36,35.27,35.34,576429.0,23.497,23.5569,23.497,23.5436,576429.0
2015-10-27 10:15:00,35.34,35.37,35.26,35.27,424051.0,23.5436,23.5636,23.4903,23.497,424051.0
2015-10-27 10:20:00,35.27,35.31,35.21,35.25,570800.0,23.497,23.5236,23.457,23.4837,570800.0
2015-10-27 10:25:00,35.25,35.26,35.14,35.14,321148.0,23.4837,23.4903,23.4104,23.4104,321148.0
2015-10-27 10:30:00,35.14,35.26,35.06,35.23,422382.0,23.4104,23.4903,23.3571,23.4703,422382.0
2015-10-27 10:35:00,35.23,35.25,35.11,35.19,231686.0,23.4703,23.4837,23.3904,23.4437,231686.0
2015-10-27 10:40:00,35.19,35.27,35.17,35.24,407960.0,23.4437,23.497,23.4304,23.477,407960.0
2015-10-27 10:45:00,35.25,35.36,35.23,35.34,426883.0,23.4837,23.5569,23.4703,23.5436,426883.0
2015-10-27 10:50:00,35.33,35.33,35.26,35.29,508777.0,23.537,23.537,23.4903,23.5103,508777.0
2015-10-27 10:55:00,35.29,35.31,35.17,35.2,558701.0,23.5103,23.5236,23.4304,23.4504,558701.0
2015-10-27 11:00:00,35.19,35.21,35.13,35.16,374904.0,23.4437,23.457,23.4037,23.4237,374904.0
2015-10-27 11:05:00,35.16,35.21,35.11,35.14,224130.0,23.4237,23.457,23.3904,23.4104,224130.0
2015-10-27 11:10:00,35.15,35.18,35.12,35.12,171108.0,23.417,23.437,23.3971,23.3971,171108.0
2015-10-27 11:15:00,35.12,35.13,34.95,34.96,493650.0,23.3971,23.4037,23.2838,23.2905,493650.0
2015-10-27 11:20:00,34.97,35.06,34.96,35.06,392698.0,23.2971,23.3571,23.2905,23.3571,392698.0
2015-10-27 11:25:00,35.06,35.11,35.04,35.08,415588.0,23.3571,23.3904,23.3438,23.3704,415588.0
2015-10-27 11:30:00,35.09,35.12,35.0,35.02,285799.0,23.3771,23.3971,23.3171,23.3304,285799.0
2015-10-27 11:35:00,35.03,35.04,34.96,35.0,336062.0,23.3371,23.3438,23.2905,23.3171,336062.0
2015-10-27 11:40:00,35.0,35.09,34.99,35.07,332189.0,23.3171,23.3771,23.3105,23.3637,332189.0
2015-10-27 11:45:00,35.07,35.15,35.06,35.14,366172.0,23.3637,23.417,23.3571,23.4104,366172.0
2015-10-27 11:50:00,35.14,35.14,35.05,35.05,244863.0,23.4104,23.4104,23.3504,23.3504,244863.0
2015-10-27 11:55:00,35.06,35.07,34.97,34.99,435504.0,23.3571,23.3637,23.2971,23.3105,435504.0
2015-10-27 12:00:00,34.98,35.01,34.85,34.87,505515.0,23.3038,23.3238,23.2172,23.2305,505515.0
2015-10-27 12:05:00,34.87,34.92,34.85,34.89,554552.0,23.2305,23.2638,23.2172,23.2438,554552.0
2015-10-27 12:10:00,34.9,34.91,34.81,34.85,408423.0,23.2505,23.2572,23.1905,23.2172,408423.0
2015-10-27 12:15:00,34.85,34.86,34.81,34.86,321459.0,23.2172,23.2238,23.1905,23.2238,321459.0
2015-10-27 12:20:00,34.87,34.96,34.86,34.88,292423.0,23.2305,23.2905,23.2238,23.2372,292423.0
2015-10-27 12:25:00,34.88,34.91,34.87,34.89,279149.0,23.2372,23.2572,23.2305,23.2438,279149.0
2015-10-27 12:30:00,34.89,34.9,34.69,34.74,532294.0,23.2438,23.2505,23.1106,23.1439,532294.0
2015-10-27 12:35:00,34.74,34.79,34.69,34.77,379610.0,23.1439,23.1772,23.1106,23.1639,379610.0
2015-10-27 12:40:00,34.77,34.81,34.65,34.78,409484.0,23.1639,23.1905,23.0839,23.1705,409484.0
2015-10-27 12:45:00,34.77,34.8,34.7,34.79,253447.0,23.1639,23.1839,23.1173,23.1772,253447.0
2015-10-27 12:50:00,34.8,34.83,34.76,34.78,307083.0,23.1839,23.2039,23.1572,23.1705,307083.0
2015-10-27 12:55:00,34.77,34.84,34.71,34.84,228999.0,23.1639,23.2105,23.1239,23.2105,228999.0
2015-10-27 13:00:00,34.84,34.9,34.83,34.89,368878.0,23.2105,23.2505,23.2039,23.2438,368878.0
2015-10-27 13:05:00,34.89,34.91,34.87,34.9,176132.0,23.2438,23.2572,23.2305,23.2505,176132.0
2015-10-27 13:10:00,34.9,34.91,34.87,34.88,151598.0,23.2505,23.2572,23.2305,23.2372,151598.0
2015-10-27 13:15:00,34.88,34.95,34.88,34.95,185010.0,23.2372,23.2838,23.2372,23.2838,185010.0
2015-10-27 13:20:00,34.95,34.96,34.9,34.9,269000.0,23.2838,23.2905,23.2505,23.2505,269000.0
2015-10-27 13:25:00,34.91,34.91,34.84,34.86,216759.0,23.2572,23.2572,23.2105,23.2238,216759.0
2015-10-27 13:30:00,34.86,34.89,34.82,34.89,235248.0,23.2238,23.2438,23.1972,23.2438,235248.0
2015-10-27 13:35:00,34.88,34.89,34.83,34.87,120867.0,23.2372,23.2438,23.2039,23.2305,120867.0
2015-10-27 13:40:00,34.86,34.88,34.85,34.86,121507.0,23.2238,23.2372,23.2172,23.2238,121507.0
2015-10-27 13:45:00,34.86,34.89,34.85,34.89,139411.0,23.2238,23.2438,23.2172,23.2438,139411.0
2015-10-27 13:50:00,34.89,34.93,34.87,34.93,174699.0,23.2438,23.2705,23.2305,23.2705,174699.0
2015-10-27 13:55:00,34.93,35.0,34.92,34.97,165735.0,23.2705,23.3171,23.2638,23.2971,165735.0
2015-10-27 14:00:00,34.98,35.05,34.97,35.03,222345.0,23.3038,23.3504,23.2971,23.3371,222345.0
2015-10-27 14:05:00,35.03,35.06,35.01,35.05,227582.0,23.3371,23.3571,23.3238,23.3504,227582.0
2015-10-27 14:10:00,35.05,35.05,34.98,35.02,206476.0,23.3504,23.3504,23.3038,23.3304,206476.0
2015-10-27 14:15:00,35.02,35.05,34.98,35.0,198217.0,23.3304,23.3504,23.3038,23.3171,198217.0
2015-10-27 14:20:00,34.99,35.01,34.96,34.98,184751.0,23.3105,23.3238,23.2905,23.3038,184751.0
2015-10-27 14:25:00,34.98,35.02,34.97,35.01,146435.0,23.3038,23.3304,23.2971,23.3238,146435.0
2015-10-27 14:30:00,35.02,35.05,35.01,35.05,193164.0,23.3304,23.3504,23.3238,23.3504,193164.0
2015-10-27 14:35:00,35.05,35.05,35.01,35.01,202919.0,23.3504,23.3504,23.3238,23.3238,202919.0
2015-10-27 14:40:00,35.01,35.02,34.92,34.92,170705.0,23.3238,23.3304,23.2638,23.2638,170705.0
2015-10-27 14:45:00,34.93,34.94,34.9,34.91,288693.0,23.2705,23.2771,23.2505,23.2572,288693.0
2015-10-27 14:50:00,34.91,34.93,34.86,34.89,269423.0,23.2572,23.2705,23.2238,23.2438,269423.0
2015-10-27 14:55:00,34.89,34.91,34.86,34.87,170734.0,23.2438,23.2572,23.2238,23.2305,170734.0
2015-10-27 15:00:00,34.87,34.95,34.86,34.92,227969.0,23.2305,23.2838,23.2238,23.2638,227969.0
2015-10-27 15:05:00,34.92,35.0,34.92,35.0,290959.0,23.2638,23.3171,23.2638,23.3171,290959.0
2015-10-27 15:10:00,34.99,35.05,34.99,35.04,477743.0,23.3105,23.3504,23.3105,23.3438,477743.0
2015-10-27 15:15:00,35.05,35.07,35.0,35.04,449743.0,23.3504,23.3637,23.3171,23.3438,449743.0
2015-10-27 15:20:00,35.04,35.05,35.01,35.03,509958.0,23.3438,23.3504,23.3238,23.3371,509958.0
2015-10-27 15:25:00,35.03,35.04,34.97,35.0,364772.0,23.3371,23.3438,23.2971,23.3171,364772.0
2015-10-27 15:30:00,35.0,35.01,34.98,35.0,341129.0,23.3171,23.3238,23.3038,23.3171,341129.0
2015-10-27 15:35:00,35.0,35.0,34.93,34.95,436293.0,23.3171,23.3171,23.2705,23.2838,436293.0
2015-10-27 15:40:00,34.95,34.96,34.91,34.91,456097.0,23.2838,23.2905,23.2572,23.2572,456097.0
2015-10-27 15:45:00,34.92,34.93,34.86,34.92,799011.0,23.2638,23.2705,23.2238,23.2638,799011.0
2015-10-27 15:50:00,34.92,35.01,34.91,34.96,1079865.0,23.2638,23.3238,23.2572,23.2905,1079865.0
2015-10-27 15:55:00,34.97,35.02,34.92,35.0,1574753.0,23.2971,23.3304,23.2638,23.3171,1574753.0
2015-10-28 09:30:00,35.23,35.46,35.14,35.46,927994.0,23.4703,23.6236,23.4104,23.6236,927994.0
2015-10-28 09:35:00,35.46,35.63,35.39,35.49,969334.0,23.6236,23.7368,23.5769,23.6436,969334.0
2015-10-28 09:40:00,35.48,35.69,35.42,35.68,751373.0,23.6369,23.7768,23.5969,23.7701,751373.0
2015-10-28 09:45:00,35.68,35.82,35.68,35.75,993058.0,23.7701,23.8634,23.7701,23.8168,993058.0
2015-10-28 09:50:00,35.76,35.81,35.7,35.72,640029.0,23.8234,23.8567,23.7835,23.7968,640029.0
2015-10-28 09:55:00,35.72,35.95,35.7,35.94,868989.0,23.7968,23.95,23.7835,23.9433,868989.0
2015-10-28 10:00:00,35.94,35.95,35.89,35.91,442530.0,23.9433,23.95,23.91,23.9234,442530.0
2015-10-28 10:05:00,35.91,36.07,35.81,35.82,1296462.0,23.9234,24.03,23.8567,23.8634,1296462.0
2015-10-28 10:10:00,35.82,35.86,35.76,35.77,703240.0,23.8634,23.89,23.8234,23.8301,703240.0
2015-10-28 10:15:00,35.76,35.77,35.62,35.62,293322.0,23.8234,23.8301,23.7302,23.7302,293322.0
2015-10-28 10:20:00,35.62,35.71,35.6,35.67,326851.0,23.7302,23.7901,23.7168,23.7635,326851.0
2015-10-28 10:25:00,35.67,35.68,35.57,35.64,339625.0,23.7635,23.7701,23.6968,23.7435,339625.0
2015-10-28 10:30:00,35.63,35.8,35.63,35.71,1199958.0,23.7368,23.8501,23.7368,23.7901,1199958.0
2015-10-28 10:35:00,35.71,35.72,35.61,35.66,1144885.0,23.7901,23.7968,23.7235,23.7568,1144885.0
2015-10-28 10:40:00,35.65,35.75,35.64,35.7,736890.0,23.7501,23.8168,23.7435,23.7835,736890.0
2015-10-28 10:45:00,35.69,35.7,35.56,35.56,491245.0,23.7768,23.7835,23.6902,23.6902,491245.0
2015-10-28 10:50:00,35.56,35.67,35.55,35.64,281509.0,23.6902,23.7635,23.6835,23.7435,281509.0
2015-10-28 10:55:00,35.64,35.64,35.53,35.59,272835.0,23.7435,23.7435,23.6702,23.7102,272835.0
2015-10-28 11:00:00,35.6,35.72,35.54,35.71,228356.0,23.7168,23.7968,23.6769,23.7901,228356.0
2015-10-28 11:05:00,35.72,35.72,35.64,35.66,263431.0,23.7968,23.7968,23.7435,23.7568,263431.0
2015-10-28 11:10:00,35.67,35.67,35.56,35.58,316518.0,23.7635,23.7635,23.6902,23.7035,316518.0
2015-10-28 11:15:00,35.58,35.59,35.49,35.5,365008.0,23.7035,23.7102,23.6436,23.6502,365008.0
2015-10-28 11:20:00,35.51,35.56,35.45,35.47,308085.0,23.6569,23.6902,23.6169,23.6302,308085.0
2015-10-28 11:25:00,35.47,35.53,35.45,35.49,197882.0,23.6302,23.6702,23.6169,23.6436,197882.0
2015-10-28 11:30:00,35.49,35.51,35.46,35.51,318032.0,23.6436,23.6569,23.6236,23.6569,318032.0
2015-10-28 11:35:00,35.51,35.57,35.48,35.52,258245.0,23.6569,23.6968,23.6369,23.6635,258245.0
2015-10-28 11:40:00,35.53,35.53,35.43,35.51,301967.0,23.6702,23.6702,23.6036,23.6569,301967.0
2015-10-28 11:45:00,35.5,35.53,35.45,35.5,361208.0,23.6502,23.6702,23.6169,23.6502,361208.0
2015-10-28 11:50:00,35.51,35.51,35.43,35.46,677047.0,23.6569,23.6569,23.6036,23.6236,677047.0
2015-10-28 11:55:00,35.47,35.58,35.45,35.57,673539.0,23.6302,23.7035,23.6169,23.6968,673539.0
2015-10-28 12:00:00,35.58,35.58,35.47,35.48,183128.0,23.7035,23.7035,23.6302,23.6369,183128.0
2015-10-28 12:05:00,35.48,35.52,35.47,35.5,139421.0,23.6369,23.6635,23.6302,23.6502,139421.0
2015-10-28 12:10:00,35.5,35.52,35.47,35.49,240820.0,23.6502,23.6635,23.6302,23.6436,240820.0
2015-10-28 12:15:00,35.5,35.5,35.46,35.46,149660.0,23.6502,23.6502,23.6236,23.6236,149660.0
2015-10-28 12:20:00,35.47,35.51,35.44,35.48,145621.0,23.6302,23.6569,23.6102,23.6369,145621.0
2015-10-28 12:25:00,35.48,35.52,35.47,35.52,116887.0,23.6369,23.6635,23.6302,23.6635,116887.0
2015-10-28 12:30:00,35.52,35.52,35.45,35.45,244502.0,23.6635,23.6635,23.6169,23.6169,244502.0
2015-10-28 12:35:00,35.45,35.46,35.39,35.4,253922.0,23.6169,23.6236,23.5769,23.5836,253922.0
2015-10-28 12:40:00,35.4,35.44,35.39,35.4,126691.0,23.5836,23.6102,23.5769,23.5836,126691.0
2015-10-28 12:45:00,35.4,35.41,35.38,35.39,131757.0,23.5836,23.5903,23.5703,23.5769,131757.0
2015-10-28 12:50:00,35.4,35.42,35.39,35.41,254526.0,23.5836,23.5969,23.5769,23.5903,254526.0
2015-10-28 12:55:00,35.4,35.45,35.38,35.41,245493.0,23.5836,23.6169,23.5703,23.5903,245493.0
2015-10-28 13:00:00,35.42,35.44,35.4,35.43,120567.0,23.5969,23.6102,23.5836,23.6036,120567.0
2015-10-28 13:05:00,35.42,35.43,35.38,35.4,120311.0,23.5969,23.6036,23.5703,23.5836,120311.0
2015-10-28 13:10:00,35.4,35.46,35.38,35.41,169807.0,23.5836,23.6236,23.5703,23.5903,169807.0
2015-10-28 13:15:00,35.41,35.44,35.4,35.41,108865.0,23.5903,23.6102,23.5836,23.5903,108865.0
2015-10-28 13:20:00,35.41,35.48,35.4,35.45,133505.0,23.5903,23.6369,23.5836,23.6169,133505.0
2015-10-28 13:25:00,35.45,35.49,35.45,35.48,115344.0,23.6169,23.6436,23.6169,23.6369,115344.0
2015-10-28 13:30:00,35.49,35.49,35.4,35.41,230969.0,23.6436,23.6436,23.5836,23.5903,230969.0
2015-10-28 13:35:00,35.4,35.41,35.35,35.36,210411.0,23.5836,23.5903,23.5503,23.5569,210411.0
2015-10-28 13:40:00,35.36,35.36,35.34,35.35,219333.0,23.5569,23.5569,23.5436,23.5503,219333.0
2015-10-28 13:45:00,35.36,35.49,35.35,35.44,131591.0,23.5569,23.6436,23.5503,23.6102,131591.0
2015-10-28 13:50:00,35.44,35.45,35.39,35.39,221558.0,23.6102,23.6169,23.5769,23.5769,221558.0
2015-10-28 13:55:00,35.4,35.47,35.35,35.44,391992.0,23.5836,23.6302,23.5503,23.6102,391992.0
2015-10-28 14:00:00,35.43,35.44,35.15,35.2,491108.0,23.6036,23.6102,23.417,23.4504,491108.0
2015-10-28 14:05:00,35.21,35.35,35.17,35.28,390599.0,23.457,23.5503,23.4304,23.5036,390599.0
2015-10-28 14:10:00,35.28,35.28,35.03,35.06,508461.0,23.5036,23.5036,23.3371,23.3571,508461.0
2015-10-28 14:15:00,35.06,35.13,35.02,35.13,386765.0,23.3571,23.4037,23.3304,23.4037,386765.0
2015-10-28 14:20:00,35.13,35.27,35.11,35.21,525897.0,23.4037,23.497,23.3904,23.457,525897.0
2015-10-28 14:25:00,35.2,35.3,35.17,35.22,187280.0,23.4504,23.517,23.4304,23.4637,187280.0
2015-10-28 14:30:00,35.22,35.24,35.14,35.2,272318.0,23.4637,23.477,23.4104,23.4504,272318.0
2015-10-28 14:35:00,35.2,35.28,35.16,35.23,193914.0,23.4504,23.5036,23.4237,23.4703,193914.0
2015-10-28 14:40:00,35.24,35.31,35.23,35.26,345566.0,23.477,23.5236,23.4703,23.4903,345566.0
2015-10-28 14:45:00,35.25,35.35,35.22,35.3,203613.0,23.4837,23.5503,23.4637,23.517,203613.0
2015-10-28 14:50:00,35.3,35.39,35.29,35.33,185732.0,23.517,23.5769,23.5103,23.537,185732.0
2015-10-28 14:55:00,35.32,35.35,35.27,35.33,156988.0,23.5303,23.5503,23.497,23.537,156988.0
2015-10-28 15:00:00,35.33,35.39,35.27,35.34,228673.0,23.537,23.5769,23.497,23.5436,228673.0
2015-10-28 15:05:00,35.34,35.45,35.34,35.39,365807.0,23.5436,23.6169,23.5436,23.5769,365807.0
2015-10-28 15:10:00,35.4,35.46,35.39,35.44,339769.0,23.5836,23.6236,23.5769,23.6102,339769.0
2015-10-28 15:15:00,35.44,35.47,35.41,35.43,351410.0,23.6102,23.6302,23.5903,23.6036,351410.0
2015-10-28 15:20:00,35.43,35.44,35.35,35.36,498325.0,23.6036,23.6102,23.5503,23.5569,498325.0
2015-10-28 15:25:00,35.35,35.43,35.33,35.41,356863.0,23.5503,23.6036,23.537,23.5903,356863.0
2015-10-28 15:30:00,35.41,35.5,35.4,35.44,332761.0,23.5903,23.6502,23.5836,23.6102,332761.0
2015-10-28 15:35:00,35.44,35.46,35.38,35.42,527754.0,23.6102,23.6236,23.5703,23.5969,527754.0
2015-10-28 15:40:00,35.42,35.57,35.42,35.49,458938.0,23.5969,23.6968,23.5969,23.6436,458938.0
2015-10-28 15:45:00,35.49,35.52,35.45,35.45,617532.0,23.6436,23.6635,23.6169,23.6169,617532.0
2015-10-28 15:50:00,35.45,35.48,35.42,35.47,580623.0,23.6169,23.6369,23.5969,23.6302,580623.0
2015-10-28 15:55:00,35.47,35.49,35.4,35.44,1869446.0,23.6302,23.6436,23.5836,23.6102,1869446.0
2015-10-29 09:30:00,34.78,34.78,34.78,34.78,0.0,23.1705,23.1705,23.1705,23.1705,0.0
2015-10-29 09:35:00,34.78,34.78,34.78,34.78,0.0,23.1705,23.1705,23.1705,23.1705,0.0
2015-10-29 09:40:00,34.78,34.78,34.78,34.78,0.0,23.1705,23.1705,23.1705,23.1705,0.0
2015-10-29 09:45:00,34.78,34.78,34.78,34.78,0.0,23.1705,23.1705,23.1705,23.1705,0.0
2015-10-29 09:50:00,34.78,34.78,34.78,34.78,0.0,23.1705,23.1705,23.1705,23.1705,0.0
2015-10-29 09:55:00,34.78,34.78,34.78,34.78,0.0,23.1705,23.1705,23.1705,23.1705,0.0
2015-10-29 10:00:00,34.78,34.78,34.78,34.78,0.0,23.1705,23.1705,23.1705,23.1705,0.0
2015-10-29 10:05:00,34.78,34.78,34.78,34.78,0.0,23.1705,23.1705,23.1705,23.1705,0.0
2015-10-29 10:10:00,34.78,34.78,34.78,34.78,0.0,23.1705,23.1705,23.1705,23.1705,0.0
2015-10-29 10:15:00,34.25,35.79,34.25,35.77,6454659.0,22.8175,23.8434,22.8175,23.8301,6454659.0
2015-10-29 10:20:00,35.77,35.9,35.27,35.31,3883728.0,23.8301,23.9167,23.497,23.5236,3883728.0
2015-10-29 10:25:00,35.31,35.41,35.16,35.2,1903228.0,23.5236,23.5903,23.4237,23.4504,1903228.0
2015-10-29 10:30:00,35.21,35.35,35.16,35.22,1507408.0,23.457,23.5503,23.4237,23.4637,1507408.0
2015-10-29 10:35:00,35.21,35.33,35.11,35.25,974513.0,23.457,23.537,23.3904,23.4837,974513.0
2015-10-29 10:40:00,35.24,35.42,35.16,35.42,1097536.0,23.477,23.5969,23.4237,23.5969,1097536.0
2015-10-29 10:45:00,35.4,35.69,35.39,35.45,1803878.0,23.5836,23.7768,23.5769,23.6169,1803878.0
2015-10-29 10:50:00,35.46,35.46,35.33,35.4,965681.0,23.6236,23.6236,23.537,23.5836,965681.0
2015-10-29 10:55:00,35.4,35.48,35.27,35.33,440337.0,23.5836,23.6369,23.497,23.537,440337.0
2015-10-29 11:00:00,35.34,35.42,35.29,35.37,412649.0,23.5436,23.5969,23.5103,23.5636,412649.0
2015-10-29 11:05:00,35.37,35.44,35.3,35.34,638970.0,23.5636,23.6102,23.517,23.5436,638970.0
2015-10-29 11:10:00,35.35,35.35,35.14,35.15,641659.0,23.5503,23.5503,23.4104,23.417,641659.0
2015-10-29 11:15:00,35.14,35.16,35.07,35.12,620720.0,23.4104,23.4237,23.3637,23.3971,620720.0
2015-10-29 11:20:00,35.11,35.18,35.1,35.13,505694.0,23.3904,23.437,23.3837,23.4037,505694.0
2015-10-29 11:25:00,35.12,35.13,34.97,34.98,964279.0,23.3971,23.4037,23.2971,23.3038,964279.0
2015-10-29 11:30:00,34.98,34.98,34.86,34.97,822822.0,23.3038,23.3038,23.2238,23.2971,822822.0
2015-10-29 11:35:00,34.97,34.99,34.76,34.77,583718.0,23.2971,23.3105,23.1572,23.1639,583718.0
2015-10-29 11:40:00,34.76,34.89,34.64,34.64,920295.0,23.1572,23.2438,23.0773,23.0773,920295.0
2015-10-29 11:45:00,34.64,34.68,34.5,34.63,675733.0,23.0773,23.1039,22.984,23.0706,675733.0
2015-10-29 11:50:00,34.62,34.81,34.62,34.7,719008.0,23.064,23.1905,23.064,23.1173,719008.0
2015-10-29 11:55:00,34.7,34.7,34.59,34.62,617099.0,23.1173,23.1173,23.044,23.064,617099.0
2015-10-29 12:00:00,34.62,34.67,34.55,34.56,662081.0,23.064,23.0973,23.0173,23.024,662081.0
2015-10-29 12:05:00,34.57,34.59,34.37,34.55,781791.0,23.0306,23.044,22.8974,23.0173,781791.0
2015-10-29 12:10:00,34.54,34.72,34.54,34.71,626607.0,23.0107,23.1306,23.0107,23.1239,626607.0
2015-10-29 12:15:00,34.7,34.77,34.64,34.66,636604.0,23.1173,23.1639,23.0773,23.0906,636604.0
2015-10-29 12:20:00,34.65,34.68,34.61,34.63,297383.0,23.0839,23.1039,23.0573,23.0706,297383.0
2015-10-29 12:25:00,34.63,34.63,34.59,34.6,428401.0,23.0706,23.0706,23.044,23.0506,428401.0
2015-10-29 12:30:00,34.61,34.61,34.54,34.57,484985.0,23.0573,23.0573,23.0107,23.0306,484985.0
2015-10-29 12:35:00,34.57,34.64,34.52,34.61,565915.0,23.0306,23.0773,22.9973,23.0573,565915.0
2015-10-29 12:40:00,34.61,34.72,34.58,34.67,1011398.0,23.0573,23.1306,23.0373,23.0973,1011398.0
2015-10-29 12:45:00,34.66,34.73,34.66,34.69,396210.0,23.0906,23.1372,23.0906,23.1106,396210.0
2015-10-29 12:50:00,34.69,34.69,34.57,34.68,604630.0,23.1106,23.1106,23.0306,23.1039,604630.0
2015-10-29 12:55:00,34.67,34.79,34.67,34.76,821169.0,23.0973,23.1772,23.0973,23.1572,821169.0
2015-10-29 13:00:00,34.76,34.83,34.64,34.68,654720.0,23.1572,23.2039,23.0773,23.1039,654720.0
2015-10-29 13:05:00,34.68,34.86,34.67,34.85,580034.0,23.1039,23.2238,23.0973,23.2172,580034.0
2015-10-29 13:10:00,34.86,35.0,34.84,34.92,1027958.0,23.2238,23.3171,23.2105,23.2638,1027958.0
2015-10-29 13:15:00,34.91,34.96,34.87,34.94,540704.0,23.2572,23.2905,23.2305,23.2771,540704.0
2015-10-29 13:20:00,34.94,34.95,34.88,34.95,385716.0,23.2771,23.2838,23.2372,23.2838,385716.0
2015-10-29 13:25:00,34.94,34.95,34.87,34.87,310310.0,23.2771,23.2838,23.2305,23.2305,310310.0
2015-10-29 13:30:00,34.87,34.91,34.82,34.9,393736.0,23.2305,23.2572,23.1972,23.2505,393736.0
2015-10-29 13:35:00,34.91,34.91,34.78,34.84,488358.0,23.2572,23.2572,23.1705,23.2105,488358.0
2015-10-29 13:40:00,34.84,34.88,34.77,34.78,939151.0,23.2105,23.2372,23.1639,23.1705,939151.0
2015-10-29 13:45:00,34.78,34.83,34.75,34.77,372414.0,23.1705,23.2039,23.1506,23.1639,372414.0
2015-10-29 13:50:00,34.76,34.79,34.68,34.78,461247.0,23.1572,23.1772,23.1039,23.1705,461247.0
2015-10-29 13:55:00,34.77,34.78,34.62,34.65,496451.0,23.1639,23.1705,23.064,23.0839,496451.0
2015-10-29 14:00:00,34.64,34.74,34.51,34.52,638624.0,23.0773,23.1439,22.9907,22.9973,638624.0
2015-10-29 14:05:00,34.53,34.54,34.35,34.37,1197366.0,23.004,23.0107,22.8841,22.8974,1197366.0
2015-10-29 14:10:00,34.37,34.53,34.34,34.52,789286.0,22.8974,23.004,22.8774,22.9973,789286.0
2015-10-29 14:15:00,34.5,34.52,34.39,34.45,766541.0,22.984,22.9973,22.9107,22.9507,766541.0
2015-10-29 14:20:00,34.45,34.54,34.42,34.48,578921.0,22.9507,23.0107,22.9307,22.9707,578921.0
2015-10-29 14:25:00,34.49,34.58,34.48,34.58,384227.0,22.9773,23.0373,22.9707,23.0373,384227.0
2015-10-29 14:30:00,34.58,34.7,34.55,34.64,579819.0,23.0373,23.1173,23.0173,23.0773,579819.0
2015-10-29 14:35:00,34.64,34.65,34.49,34.5,454045.0,23.0773,23.0839,22.9773,22.984,454045.0
2015-10-29 14:40:00,34.5,34.51,34.37,34.42,782420.0,22.984,22.9907,22.8974,22.9307,782420.0
2015-10-29 14:45:00,34.41,34.42,34.28,34.29,1741907.0,22.9241,22.9307,22.8374,22.8441,1741907.0
2015-10-29 14:50:00,34.28,34.44,34.27,34.33,712201.0,22.8374,22.944,22.8308,22.8708,712201.0
2015-10-29 14:55:00,34.33,34.34,34.21,34.21,752482.0,22.8708,22.8774,22.7908,22.7908,752482.0
2015-10-29 15:00:00,34.21,34.33,34.16,34.32,596894.0,22.7908,22.8708,22.7575,22.8641,596894.0
2015-10-29 15:05:00,34.32,34.6,34.3,34.49,893412.0,22.8641,23.0506,22.8508,22.9773,893412.0
2015-10-29 15:10:00,34.49,34.58,34.48,34.51,1144262.0,22.9773,23.0373,22.9707,22.9907,1144262.0
2015-10-29 15:15:00,34.51,34.53,34.46,34.46,774928.0,22.9907,23.004,22.9574,22.9574,774928.0
2015-10-29 15:20:00,34.46,34.55,34.38,34.53,868631.0,22.9574,23.0173,22.9041,23.004,868631.0
2015-10-29 15:25:00,34.53,34.57,34.48,34.52,728921.0,23.004,23.0306,22.9707,22.9973,728921.0
2015-10-29 15:30:00,34.52,34.56,34.46,34.55,713849.0,22.9973,23.024,22.9574,23.0173,713849.0
2015-10-29 15:35:00,34.55,34.63,34.51,34.61,673545.0,23.0173,23.0706,22.9907,23.0573,673545.0
2015-10-29 15:40:00,34.6,34.69,34.6,34.63,907047.0,23.0506,23.1106,23.0506,23.0706,907047.0
2015-10-29 15:45:00,34.64,34.7,34.62,34.68,860195.0,23.0773,23.1173,23.064,23.1039,860195.0
2015-10-29 15:50:00,34.67,34.7,34.6,34.67,1072822.0,23.0973,23.1173,23.0506,23.0973,1072822.0
2015-10-29 15:55:00,34.67,34.8,34.66,34.76,2256432.0,23.0973,23.1839,23.0906,23.1572,2256432.0
2015-10-30 09:30:00,34.77,34.9,34.58,34.62,656748.0,23.1639,23.2505,23.0373,23.064,656748.0
2015-10-30 09:35:00,34.62,34.65,34.46,34.57,532473.0,23.064,23.0839,22.9574,23.0306,532473.0
2015-10-30 09:40:00,34.57,34.75,34.53,34.62,447380.0,23.0306,23.1506,23.004,23.064,447380.0
2015-10-30 09:45:00,34.63,34.63,34.49,34.53,539519.0,23.0706,23.0706,22.9773,23.004,539519.0
2015-10-30 09:50:00,34.52,34.6,34.5,34.58,479026.0,22.9973,23.0506,22.984,23.0373,479026.0
2015-10-30 09:55:00,34.57,34.6,34.54,34.55,929321.0,23.0306,23.0506,23.0107,23.0173,929321.0
2015-10-30 10:00:00,34.55,34.64,34.48,34.51,647031.0,23.0173,23.0773,22.9707,22.9907,647031.0
2015-10-30 10:05:00,34.51,34.51,34.38,34.4,797705.0,22.9907,22.9907,22.9041,22.9174,797705.0
2015-10-30 10:10:00,34.4,34.44,34.3,34.36,888208.0,22.9174,22.944,22.8508,22.8907,888208.0
2015-10-30 10:15:00,34.36,34.46,34.35,34.41,743843.0,22.8907,22.9574,22.8841,22.9241,743843.0
2015-10-30 10:20:00,34.42,34.51,34.41,34.44,563020.0,22.9307,22.9907,22.9241,22.944,563020.0
2015-10-30 10:25:00,34.44,34.49,34.41,34.44,624101.0,22.944,22.9773,22.9241,22.944,624101.0
2015-10-30 10:30:00,34.45,34.58,34.44,34.5,775807.0,22.9507,23.0373,22.944,22.984,775807.0
2015-10-30 10:35:00,34.5,34.56,34.47,34.51,444790.0,22.984,23.024,22.964,22.9907,444790.0
2015-10-30 10:40:00,34.52,34.53,34.45,34.49,478557.0,22.9973,23.004,22.9507,22.9773,478557.0
2015-10-30 10:45:00,34.49,34.59,34.48,34.59,756670.0,22.9773,23.044,22.9707,23.044,756670.0
2015-10-30 10:50:00,34.59,34.61,34.49,34.49,500212.0,23.044,23.0573,22.9773,22.9773,500212.0
2015-10-30 10:55:00,34.49,34.5,34.44,34.48,401639.0,22.9773,22.984,22.944,22.9707,401639.0
2015-10-30 11:00:00,34.48,34.52,34.41,34.41,259509.0,22.9707,22.9973,22.9241,22.9241,259509.0
2015-10-30 11:05:00,34.41,34.43,34.3,34.3,541349.0,22.9241,22.9374,22.8508,22.8508,541349.0
2015-10-30 11:10:00,34.31,34.32,34.29,34.3,535032.0,22.8574,22.8641,22.8441,22.8508,535032.0
2015-10-30 11:15:00,34.3,34.32,34.26,34.27,746388.0,22.8508,22.8641,22.8241,22.8308,746388.0
2015-10-30 11:20:00,34.26,34.31,34.25,34.26,472802.0,22.8241,22.8574,22.8175,22.8241,472802.0
2015-10-30 11:25:00,34.27,34.27,34.22,34.22,390797.0,22.8308,22.8308,22.7975,22.7975,390797.0
2015-10-30 11:30:00,34.23,34.25,34.13,34.2,1066151.0,22.8041,22.8175,22.7375,22.7842,1066151.0
2015-10-30 11:35:00,34.19,34.26,34.16,34.2,531801.0,22.7775,22.8241,22.7575,22.7842,531801.0
2015-10-30 11:40:00,34.2,34.21,34.1,34.12,524555.0,22.7842,22.7908,22.7175,22.7309,524555.0
2015-10-30 11:45:00,34.12,34.12,34.01,34.05,600166.0,22.7309,22.7309,22.6576,22.6842,600166.0
2015-10-30 11:50:00,34.06,34.08,34.05,34.05,460836.0,22.6909,22.7042,22.6842,22.6842,460836.0
2015-10-30 11:55:00,34.05,34.06,34.0,34.02,462061.0,22.6842,22.6909,22.6509,22.6642,462061.0
2015-10-30 12:00:00,34.01,34.07,34.0,34.02,469732.0,22.6576,22.6975,22.6509,22.6642,469732.0
2015-10-30 12:05:00,34.02,34.14,34.01,34.12,411282.0,22.6642,22.7442,22.6576,22.7309,411282.0
2015-10-30 12:10:00,34.14,34.16,34.11,34.16,410602.0,22.7442,22.7575,22.7242,22.7575,410602.0
2015-10-30 12:15:00,34.16,34.21,34.13,34.2,321983.0,22.7575,22.7908,22.7375,22.7842,321983.0
2015-10-30 12:20:00,34.2,34.24,34.16,34.16,237943.0,22.7842,22.8108,22.7575,22.7575,237943.0
2015-10-30 12:25:00,34.16,34.22,34.12,34.12,245117.0,22.7575,22.7975,22.7309,22.7309,245117.0
2015-10-30 12:30:00,34.13,34.2,34.12,34.18,270310.0,22.7375,22.7842,22.7309,22.7708,270310.0
2015-10-30 12:35:00,34.19,34.19,34.13,34.15,162770.0,22.7775,22.7775,22.7375,22.7508,162770.0
2015-10-30 12:40:00,34.14,34.16,34.11,34.12,223562.0,22.7442,22.7575,22.7242,22.7309,223562.0
2015-10-30 12:45:00,34.13,34.13,34.02,34.03,356943.0,22.7375,22.7375,22.6642,22.6709,356943.0
2015-10-30 12:50:00,34.04,34.11,34.03,34.11,230071.0,22.6776,22.7242,22.6709,22.7242,230071.0
2015-10-30 12:55:00,34.1,34.11,34.01,34.04,438878.0,22.7175,22.7242,22.6576,22.6776,438878.0
2015-10-30 13:00:00,34.04,34.1,34.04,34.06,459777.0,22.6776,22.7175,22.6776,22.6909,459777.0
2015-10-30 13:05:00,34.06,34.06,33.98,34.01,594871.0,22.6909,22.6909,22.6376,22.6576,594871.0
2015-10-30 13:10:00,34.01,34.01,33.99,33.99,259835.0,22.6576,22.6576,22.6442,22.6442,259835.0
2015-10-30 13:15:00,34.0,34.0,33.95,33.97,308030.0,22.6509,22.6509,22.6176,22.6309,308030.0
2015-10-30 13:20:00,33.97,33.97,33.91,33.91,203143.0,22.6309,22.6309,22.591,22.591,203143.0
2015-10-30 13:25:00,33.91,33.95,33.91,33.95,601021.0,22.591,22.6176,22.591,22.6176,601021.0
2015-10-30 13:30:00,33.95,34.01,33.93,33.98,439837.0,22.6176,22.6576,22.6043,22.6376,439837.0
2015-10-30 13:35:00,33.98,34.0,33.96,34.0,362847.0,22.6376,22.6509,22.6243,22.6509,362847.0
2015-10-30 13:40:00,34.0,34.0,33.9,33.9,239964.0,22.6509,22.6509,22.5843,22.5843,239964.0
2015-10-30 13:45:00,33.9,33.95,33.88,33.95,459296.0,22.5843,22.6176,22.571,22.6176,459296.0
2015-10-30 13:50:00,33.95,34.01,33.94,34.0,630590.0,22.6176,22.6576,22.6109,22.6509,630590.0
2015-10-30 13:55:00,34.0,34.0,33.94,33.96,290135.0,22.6509,22.6509,22.6109,22.6243,290135.0
2015-10-30 14:00:00,33.96,33.96,33.92,33.95,319630.0,22.6243,22.6243,22.5976,22.6176,319630.0
2015-10-30 14:05:00,33.95,33.96,33.88,33.96,430171.0,22.6176,22.6243,22.571,22.6243,430171.0
2015-10-30 14:10:00,33.96,34.02,33.95,34.0,346939.0,22.6243,22.6642,22.6176,22.6509,346939.0
2015-10-30 14:15:00,34.01,34.03,33.98,33.99,417286.0,22.6576,22.6709,22.6376,22.6442,417286.0
2015-10-30 14:20:00,33.98,34.01,33.94,33.95,442967.0,22.6376,22.6576,22.6109,22.6176,442967.0
2015-10-30 14:25:00,33.95,33.96,33.93,33.95,506689.0,22.6176,22.6243,22.6043,22.6176,506689.0
2015-10-30 14:30:00,33.94,34.02,33.94,34.0,441187.0,22.6109,22.6642,22.6109,22.6509,441187.0
2015-10-30 14:35:00,34.0,34.0,33.93,33.94,300367.0,22.6509,22.6509,22.6043,22.6109,300367.0
2015-10-30 14:40:00,33.93,33.99,33.91,33.98,365938.0,22.6043,22.6442,22.591,22.6376,365938.0
2015-10-30 14:45:00,33.98,34.03,33.97,34.0,933214.0,22.6376,22.6709,22.6309,22.6509,933214.0
2015-10-30 14:50:00,34.0,34.02,33.99,34.0,367110.0,22.6509,22.6642,22.6442,22.6509,367110.0
2015-10-30 14:55:00,34.0,34.05,33.97,33.98,740067.0,22.6509,22.6842,22.6309,22.6376,740067.0
2015-10-30 15:00:00,33.98,33.98,33.83,33.87,935734.0,22.6376,22.6376,22.5377,22.5643,935734.0
2015-10-30 15:05:00,33.87,33.89,33.73,33.8,952598.0,22.5643,22.5776,22.471,22.5177,952598.0
2015-10-30 15:10:00,33.8,33.84,33.77,33.79,435923.0,22.5177,22.5443,22.4977,22.511,435923.0
2015-10-30 15:15:00,33.79,33.87,33.78,33.86,661256.0,22.511,22.5643,22.5043,22.5576,661256.0
2015-10-30 15:20:00,33.87,33.87,33.8,33.83,502251.0,22.5643,22.5643,22.5177,22.5377,502251.0
2015-10-30 15:25:00,33.84,33.97,33.83,33.93,946612.0,22.5443,22.6309,22.5377,22.6043,946612.0
2015-10-30 15:30:00,33.93,34.12,33.91,34.03,1108308.0,22.6043,22.7309,22.591,22.6709,1108308.0
2015-10-30 15:35:00,34.03,34.07,33.92,34.01,1158964.0,22.6709,22.6975,22.5976,22.6576,1158964.0
2015-10-30 15:40:00,34.01,34.09,33.95,33.96,824060.0,22.6576,22.7109,22.6176,22.6243,824060.0
2015-10-30 15:45:00,33.97,34.09,33.96,34.06,1415878.0,22.6309,22.7109,22.6243,22.6909,1415878.0
2015-10-30 15:50:00,34.06,34.06,33.93,33.95,1161790.0,22.6909,22.6909,22.6043,22.6176,1161790.0
2015-10-30 15:55:00,33.95,34.04,33.76,33.83,3188272.0,22.6176,22.6776,22.491,22.5377,3188272.0
2015-11-02 09:30:00,34.17,34.29,34.15,34.25,1494501.0,22.7642,22.8441,22.7508,22.8175,1494501.0
2015-11-02 09:35:00,34.26,34.28,34.18,34.26,433753.0,22.8241,22.8374,22.7708,22.8241,433753.0
2015-11-02 09:40:00,34.27,34.6,34.25,34.6,907927.0,22.8308,23.0506,22.8175,23.0506,907927.0
2015-11-02 09:45:00,34.6,34.7,34.49,34.53,1095264.0,23.0506,23.1173,22.9773,23.004,1095264.0
2015-11-02 09:50:00,34.52,34.62,34.52,34.57,543799.0,22.9973,23.064,22.9973,23.0306,543799.0
2015-11-02 09:55:00,34.57,34.64,34.56,34.62,524117.0,23.0306,23.0773,23.024,23.064,524117.0
2015-11-02 10:00:00,34.62,34.73,34.61,34.73,1424027.0,23.064,23.1372,23.0573,23.1372,1424027.0
2015-11-02 10:05:00,34.73,34.82,34.7,34.8,536314.0,23.1372,23.1972,23.1173,23.1839,536314.0
2015-11-02 10:10:00,34.81,34.94,34.8,34.94,583173.0,23.1905,23.2771,23.1839,23.2771,583173.0
2015-11-02 10:15:00,34.94,34.98,34.85,34.91,998962.0,23.2771,23.3038,23.2172,23.2572,998962.0
2015-11-02 10:20:00,34.91,34.92,34.79,34.8,454081.0,23.2572,23.2638,23.1772,23.1839,454081.0
2015-11-02 10:25:00,34.8,34.88,34.79,34.85,507303.0,23.1839,23.2372,23.1772,23.2172,507303.0
2015-11-02 10:30:00,34.85,34.91,34.8,34.8,545332.0,23.2172,23.2572,23.1839,23.1839,545332.0
2015-11-02 10:35:00,34.81,34.9,34.78,34.85,582435.0,23.1905,23.2505,23.1705,23.2172,582435.0
2015-11-02 10:40:00,34.84,34.86,34.78,34.79,538034.0,23.2105,23.2238,23.1705,23.1772,538034.0
2015-11-02 10:45:00,34.8,34.8,34.73,34.8,437134.0,23.1839,23.1839,23.1372,23.1839,437134.0
2015-11-02 10:50:00,34.79,34.84,34.79,34.81,206447.0,23.1772,23.2105,23.1772,23.1905,206447.0
2015-11-02 10:55:00,34.8,34.83,34.79,34.81,307720.0,23.1839,23.2039,23.1772,23.1905,307720.0
2015-11-02 11:00:00,34.81,34.87,34.79,34.82,694702.0,23.1905,23.2305,23.1772,23.1972,694702.0
2015-11-02 11:05:00,34.83,34.91,34.8,34.9,502134.0,23.2039,23.2572,23.1839,23.2505,502134.0
2015-11-02 11:10:00,34.91,34.95,34.89,34.9,311078.0,23.2572,23.2838,23.2438,23.2505,311078.0
2015-11-02 11:15:00,34.91,34.91,34.82,34.82,223820.0,23.2572,23.2572,23.1972,23.1972,223820.0
2015-11-02 11:20:00,34.82,34.89,34.77,34.89,184498.0,23.1972,23.2438,23.1639,23.2438,184498.0
2015-11-02 11:25:00,34.89,34.9,34.82,34.87,258531.0,23.2438,23.2505,23.1972,23.2305,258531.0
2015-11-02 11:30:00,34.87,35.0,34.82,34.99,546964.0,23.2305,23.3171,23.1972,23.3105,546964.0
2015-11-02 11:35:00,34.99,35.07,34.97,35.07,568362.0,23.3105,23.3637,23.2971,23.3637,568362.0
2015-11-02 11:40:00,35.07,35.19,35.06,35.1,764896.0,23.3637,23.4437,23.3571,23.3837,764896.0
2015-11-02 11:45:00,35.11,35.25,35.08,35.08,912352.0,23.3904,23.4837,23.3704,23.3704,912352.0
2015-11-02 11:50:00,35.09,35.09,34.96,35.07,605970.0,23.3771,23.3771,23.2905,23.3637,605970.0
2015-11-02 11:55:00,35.07,35.07,35.0,35.02,503931.0,23.3637,23.3637,23.3171,23.3304,503931.0
2015-11-02 12:00:00,35.02,35.05,35.01,35.04,379867.0,23.3304,23.3504,23.3238,23.3438,379867.0
2015-11-02 12:05:00,35.04,35.06,34.99,35.04,591452.0,23.3438,23.3571,23.3105,23.3438,591452.0
2015-11-02 12:10:00,35.04,35.1,35.0,35.06,332991.0,23.3438,23.3837,23.3171,23.3571,332991.0
2015-11-02 12:15:00,35.07,35.11,35.05,35.1,510088.0,23.3637,23.3904,23.3504,23.3837,510088.0
2015-11-02 12:20:00,35.09,35.15,35.07,35.09,409912.0,23.3771,23.417,23.3637,23.3771,409912.0
2015-11-02 12:25:00,35.09,35.09,35.01,35.07,229338.0,23.3771,23.3771,23.3238,23.3637,229338.0
2015-11-02 12:30:00,35.07,35.07,35.0,35.01,268197.0,23.3637,23.3637,23.3171,23.3238,268197.0
2015-11-02 12:35:00,35.01,35.06,34.99,35.06,251851.0,23.3238,23.3571,23.3105,23.3571,251851.0
2015-11-02 12:40:00,35.05,35.06,35.01,35.03,171161.0,23.3504,23.3571,23.3238,23.3371,171161.0
2015-11-02 12:45:00,35.03,35.07,34.95,35.06,527262.0,23.3371,23.3637,23.2838,23.3571,527262.0
2015-11-02 12:50:00,35.05,35.06,35.02,35.02,250530.0,23.3504,23.3571,23.3304,23.3304,250530.0
2015-11-02 12:55:00,35.02,35.03,34.99,35.0,238615.0,23.3304,23.3371,23.3105,23.3171,238615.0
2015-11-02 13:00:00,35.0,35.01,34.96,34.97,226378.0,23.3171,23.3238,23.2905,23.2971,226378.0
2015-11-02 13:05:00,34.97,34.98,34.95,34.96,139339.0,23.2971,23.3038,23.2838,23.2905,139339.0
2015-11-02 13:10:00,34.95,34.96,34.93,34.93,166526.0,23.2838,23.2905,23.2705,23.2705,166526.0
2015-11-02 13:15:00,34.93,34.94,34.9,34.9,413825.0,23.2705,23.2771,23.2505,23.2505,413825.0
2015-11-02 13:20:00,34.9,34.97,34.89,34.97,237605.0,23.2505,23.2971,23.2438,23.2971,237605.0
2015-11-02 13:25:00,34.97,34.98,34.91,34.96,275656.0,23.2971,23.3038,23.2572,23.2905,275656.0
2015-11-02 13:30:00,34.96,34.97,34.93,34.93,241586.0,23.2905,23.2971,23.2705,23.2705,241586.0
2015-11-02 13:35:00,34.93,34.95,34.89,34.92,291353.0,23.2705,23.2838,23.2438,23.2638,291353.0
2015-11-02 13:40:00,34.93,34.97,34.92,34.96,254662.0,23.2705,23.2971,23.2638,23.2905,254662.0
2015-11-02 13:45:00,34.96,34.98,34.93,34.98,404721.0,23.2905,23.3038,23.2705,23.3038,404721.0
2015-11-02 13:50:00,34.97,34.99,34.94,34.98,138580.0,23.2971,23.3105,23.2771,23.3038,138580.0
2015-11-02 13:55:00,34.98,35.0,34.94,34.97,164742.0,23.3038,23.3171,23.2771,23.2971,164742.0
2015-11-02 14:00:00,34.96,34.98,34.92,34.93,166716.0,23.2905,23.3038,23.2638,23.2705,166716.0
2015-11-02 14:05:00,34.93,34.97,34.91,34.92,237883.0,23.2705,23.2971,23.2572,23.2638,237883.0
2015-11-02 14:10:00,34.92,34.98,34.92,34.97,219513.0,23.2638,23.3038,23.2638,23.2971,219513.0
2015-11-02 14:15:00,34.97,35.04,34.96,35.02,245153.0,23.2971,23.3438,23.2905,23.3304,245153.0
2015-11-02 14:20:00,35.02,35.04,35.01,35.03,92765.0,23.3304,23.3438,23.3238,23.3371,92765.0
2015-11-02 14:25:00,35.02,35.06,34.99,35.06,324924.0,23.3304,23.3571,23.3105,23.3571,324924.0
2015-11-02 14:30:00,35.07,35.1,35.05,35.09,189845.0,23.3637,23.3837,23.3504,23.3771,189845.0
2015-11-02 14:35:00,35.09,35.11,35.08,35.11,174769.0,23.3771,23.3904,23.3704,23.3904,174769.0
2015-11-02 14:40:00,35.11,35.14,35.07,35.09,239871.0,23.3904,23.4104,23.3637,23.3771,239871.0
2015-11-02 14:45:00,35.09,35.1,35.03,35.05,173916.0,23.3771,23.3837,23.3371,23.3504,173916.0
2015-11-02 14:50:00,35.05,35.11,35.04,35.04,299773.0,23.3504,23.3904,23.3438,23.3438,299773.0
2015-11-02 14:55:00,35.04,35.08,35.03,35.08,171519.0,23.3438,23.3704,23.3371,23.3704,171519.0
2015-11-02 15:00:00,35.08,35.12,35.06,35.09,304821.0,23.3704,23.3971,23.3571,23.3771,304821.0
2015-11-02 15:05:00,35.09,35.1,35.06,35.09,280690.0,23.3771,23.3837,23.3571,23.3771,280690.0
2015-11-02 15:10:00,35.1,35.15,35.09,35.14,648396.0,23.3837,23.417,23.3771,23.4104,648396.0
2015-11-02 15:15:00,35.14,35.14,35.08,35.13,587878.0,23.4104,23.4104,23.3704,23.4037,587878.0
2015-11-02 15:20:00,35.12,35.13,35.1,35.13,508187.0,23.3971,23.4037,23.3837,23.4037,508187.0
2015-11-02 15:25:00,35.12,35.16,35.1,35.1,551778.0,23.3971,23.4237,23.3837,23.3837,551778.0
2015-11-02 15:30:00,35.11,35.14,35.1,35.13,382844.0,23.3904,23.4104,23.3837,23.4037,382844.0
2015-11-02 15:35:00,35.12,35.16,35.08,35.15,624944.0,23.3971,23.4237,23.3704,23.417,624944.0
2015-11-02 15:40:00,35.15,35.2,35.15,35.18,385184.0,23.417,23.4504,23.417,23.437,385184.0
2015-11-02 15:45:00,35.18,35.18,34.99,35.03,698930.0,23.437,23.437,23.3105,23.3371,698930.0
2015-11-02 15:50:00,35.03,35.07,34.97,35.05,915128.0,23.3371,23.3637,23.2971,23.3504,915128.0
2015-11-02 15:55:00,35.05,35.08,34.99,35.06,1464647.0,23.3504,23.3704,23.3105,23.3571,1464647.0
2015-11-03 09:30:00,34.99,35.01,34.87,34.89,663061.0,23.3105,23.3238,23.2305,23.2438,663061.0
2015-11-03 09:35:00,34.89,34.91,34.8,34.85,292008.0,23.2438,23.2572,23.1839,23.2172,292008.0
2015-11-03 09:40:00,34.85,34.93,34.8,34.8,349838.0,23.2172,23.2705,23.1839,23.1839,349838.0
2015-11-03 09:45:00,34.8,34.84,34.75,34.76,475555.0,23.1839,23.2105,23.1506,23.1572,475555.0
2015-11-03 09:50:00,34.75,34.77,34.65,34.66,385126.0,23.1506,23.1639,23.0839,23.0906,385126.0
2015-11-03 09:55:00,34.66,34.75,34.66,34.7,312273.0,23.0906,23.1506,23.0906,23.1173,312273.0
2015-11-03 10:00:00,34.7,34.76,34.68,34.71,490326.0,23.1173,23.1572,23.1039,23.1239,490326.0
2015-11-03 10:05:00,34.71,34.8,34.7,34.75,533514.0,23.1239,23.1839,23.1173,23.1506,533514.0
2015-11-03 10:10:00,34.76,34.77,34.65,34.66,502235.0,23.1572,23.1639,23.0839,23.0906,502235.0
2015-11-03 10:15:00,34.66,34.72,34.65,34.72,452213.0,23.0906,23.1306,23.0839,23.1306,452213.0
2015-11-03 10:20:00,34.72,34.72,34.66,34.7,232232.0,23.1306,23.1306,23.0906,23.1173,232232.0
2015-11-03 10:25:00,34.7,34.76,34.66,34.67,248694.0,23.1173,23.1572,23.0906,23.0973,248694.0
2015-11-03 10:30:00,34.67,34.74,34.67,34.7,329395.0,23.0973,23.1439,23.0973,23.1173,329395.0
2015-11-03 10:35:00,34.7,34.77,34.69,34.76,255459.0,23.1173,23.1639,23.1106,23.1572,255459.0
2015-11-03 10:40:00,34.76,34.76,34.67,34.72,326690.0,23.1572,23.1572,23.0973,23.1306,326690.0
2015-11-03 10:45:00,34.71,34.77,34.69,34.74,337110.0,23.1239,23.1639,23.1106,23.1439,337110.0
2015-11-03 10:50:00,34.73,34.81,34.73,34.81,243689.0,23.1372,23.1905,23.1372,23.1905,243689.0
2015-11-03 10:55:00,34.81,34.84,34.79,34.83,204633.0,23.1905,23.2105,23.1772,23.2039,204633.0
2015-11-03 11:00:00,34.83,34.87,34.74,34.76,1607466.0,23.2039,23.2305,23.1439,23.1572,1607466.0
2015-11-03 11:05:00,34.75,34.76,34.72,34.73,204243.0,23.1506,23.1572,23.1306,23.1372,204243.0
2015-11-03 11:10:00,34.74,34.76,34.72,34.73,277707.0,23.1439,23.1572,23.1306,23.1372,277707.0
2015-11-03 11:15:00,34.74,34.79,34.72,34.74,459384.0,23.1439,23.1772,23.1306,23.1439,459384.0
2015-11-03 11:20:00,34.75,34.8,34.73,34.79,185442.0,23.1506,23.1839,23.1372,23.1772,185442.0
2015-11-03 11:25:00,34.79,34.79,34.74,34.78,171249.0,23.1772,23.1772,23.1439,23.1705,171249.0
2015-11-03 11:30:00,34.77,34.8,34.76,34.77,177732.0,23.1639,23.1839,23.1572,23.1639,177732.0
2015-11-03 11:35:00,34.77,34.87,34.77,34.85,491164.0,23.1639,23.2305,23.1639,23.2172,491164.0
2015-11-03 11:40:00,34.84,34.89,34.81,34.88,150142.0,23.2105,23.2438,23.1905,23.2372,150142.0
2015-11-03 11:45:00,34.88,34.91,34.86,34.87,193249.0,23.2372,23.2572,23.2238,23.2305,193249.0
2015-11-03 11:50:00,34.86,34.93,34.85,34.92,332591.0,23.2238,23.2705,23.2172,23.2638,332591.0
2015-11-03 11:55:00,34.93,34.99,34.92,34.98,248787.0,23.2705,23.3105,23.2638,23.3038,248787.0
2015-11-03 12:00:00,34.97,34.99,34.94,34.96,130023.0,23.2971,23.3105,23.2771,23.2905,130023.0
2015-11-03 12:05:00,34.96,34.97,34.93,34.97,124113.0,23.2905,23.2971,23.2705,23.2971,124113.0
2015-11-03 12:10:00,34.97,35.02,34.95,35.01,277596.0,23.2971,23.3304,23.2838,23.3238,277596.0
2015-11-03 12:15:00,35.01,35.02,34.89,34.92,744244.0,23.3238,23.3304,23.2438,23.2638,744244.0
2015-11-03 12:20:00,34.92,34.99,34.91,34.93,171262.0,23.2638,23.3105,23.2572,23.2705,171262.0
2015-11-03 12:25:00,34.93,34.97,34.92,34.95,120472.0,23.2705,23.2971,23.2638,23.2838,120472.0
2015-11-03 12:30:00,34.95,34.96,34.91,34.96,122908.0,23.2838,23.2905,23.2572,23.2905,122908.0
2015-11-03 12:35:00,34.96,34.99,34.91,34.93,188938.0,23.2905,23.3105,23.2572,23.2705,188938.0
2015-11-03 12:40:00,34.93,34.93,34.87,34.89,164018.0,23.2705,23.2705,23.2305,23.2438,164018.0
2015-11-03 12:45:00,34.88,34.94,34.87,34.92,107207.0,23.2372,23.2771,23.2305,23.2638,107207.0
2015-11-03 12:50:00,34.93,34.93,34.85,34.86,229510.0,23.2705,23.2705,23.2172,23.2238,229510.0
2015-11-03 12:55:00,34.86,34.89,34.85,34.86,413420.0,23.2238,23.2438,23.2172,23.2238,413420.0
2015-11-03 13:00:00,34.85,34.86,34.83,34.85,260671.0,23.2172,23.2238,23.2039,23.2172,260671.0
2015-11-03 13:05:00,34.85,34.85,34.81,34.81,78918.0,23.2172,23.2172,23.1905,23.1905,78918.0
2015-11-03 13:10:00,34.81,34.83,34.78,34.81,185917.0,23.1905,23.2039,23.1705,23.1905,185917.0
2015-11-03 13:15:00,34.8,34.87,34.79,34.83,294452.0,23.1839,23.2305,23.1772,23.2039,294452.0
2015-11-03 13:20:00,34.83,34.87,34.8,34.87,104008.0,23.2039,23.2305,23.1839,23.2305,104008.0
2015-11-03 13:25:00,34.86,34.87,34.79,34.8,413787.0,23.2238,23.2305,23.1772,23.1839,413787.0
2015-11-03 13:30:00,34.81,34.84,34.8,34.82,163144.0,23.1905,23.2105,23.1839,23.1972,163144.0
2015-11-03 13:35:00,34.83,34.87,34.82,34.83,173839.0,23.2039,23.2305,23.1972,23.2039,173839.0
2015-11-03 13:40:00,34.83,34.86,34.81,34.86,184927.0,23.2039,23.2238,23.1905,23.2238,184927.0
2015-11-03 13:45:00,34.86,34.88,34.84,34.88,207701.0,23.2238,23.2372,23.2105,23.2372,207701.0
2015-11-03 13:50:00,34.88,34.88,34.83,34.85,198196.0,23.2372,23.2372,23.2039,23.2172,198196.0
2015-11-03 13:55:00,34.85,34.88,34.82,34.86,241361.0,23.2172,23.2372,23.1972,23.2238,241361.0
2015-11-03 14:00:00,34.86,34.87,34.83,34.84,144658.0,23.2238,23.2305,23.2039,23.2105,144658.0
2015-11-03 14:05:00,34.83,34.95,34.83,34.94,219431.0,23.2039,23.2838,23.2039,23.2771,219431.0
2015-11-03 14:10:00,34.94,34.94,34.87,34.92,236869.0,23.2771,23.2771,23.2305,23.2638,236869.0
2015-11-03 14:15:00,34.93,34.97,34.91,34.94,217554.0,23.2705,23.2971,23.2572,23.2771,217554.0
2015-11-03 14:20:00,34.94,34.99,34.93,34.98,183485.0,23.2771,23.3105,23.2705,23.3038,183485.0
2015-11-03 14:25:00,34.98,35.04,34.98,35.04,179785.0,23.3038,23.3438,23.3038,23.3438,179785.0
2015-11-03 14:30:00,35.04,35.04,34.98,34.98,321070.0,23.3438,23.3438,23.3038,23.3038,321070.0
2015-11-03 14:35:00,34.98,35.01,34.96,35.0,213311.0,23.3038,23.3238,23.2905,23.3171,213311.0
2015-11-03 14:40:00,34.99,35.0,34.96,34.98,238463.0,23.3105,23.3171,23.2905,23.3038,238463.0
2015-11-03 14:45:00,34.98,35.02,34.97,35.01,378810.0,23.3038,23.3304,23.2971,23.3238,378810.0
2015-11-03 14:50:00,35.01,35.01,34.99,34.99,181283.0,23.3238,23.3238,23.3105,23.3105,181283.0
2015-11-03 14:55:00,34.98,34.99,34.95,34.96,236469.0,23.3038,23.3105,23.2838,23.2905,236469.0
2015-11-03 15:00:00,34.95,34.96,34.91,34.92,173678.0,23.2838,23.2905,23.2572,23.2638,173678.0
2015-11-03 15:05:00,34.93,34.97,34.92,34.97,325663.0,23.2705,23.2971,23.2638,23.2971,325663.0
2015-11-03 15:10:00,34.96,35.0,34.96,34.99,212800.0,23.2905,23.3171,23.2905,23.3105,212800.0
2015-11-03 15:15:00,34.98,35.02,34.97,35.02,449570.0,23.3038,23.3304,23.2971,23.3304,449570.0
2015-11-03 15:20:00,35.01,35.03,35.0,35.02,181883.0,23.3238,23.3371,23.3171,23.3304,181883.0
2015-11-03 15:25:00,35.02,35.02,34.92,34.96,468568.0,23.3304,23.3304,23.2638,23.2905,468568.0
2015-11-03 15:30:00,34.96,34.97,34.91,34.91,579558.0,23.2905,23.2971,23.2572,23.2572,579558.0
2015-11-03 15:35:00,34.91,34.92,34.9,34.92,392608.0,23.2572,23.2638,23.2505,23.2638,392608.0
2015-11-03 15:40:00,34.92,34.98,34.91,34.95,888125.0,23.2638,23.3038,23.2572,23.2838,888125.0
2015-11-03 15:45:00,34.96,34.97,34.9,34.95,683732.0,23.2905,23.2971,23.2505,23.2838,683732.0
2015-11-03 15:50:00,34.95,34.99,34.95,34.98,543721.0,23.2838,23.3105,23.2838,23.3038,543721.0
2015-11-03 15:55:00,34.98,35.01,34.89,34.98,1689246.0,23.3038,23.3238,23.2438,23.3038,1689246.0
2015-11-04 09:30:00,34.92,34.97,34.76,34.83,1201560.0,23.4546,23.4882,23.3471,23.3942,1201560.0
2015-11-04 09:35:00,34.83,34.85,34.66,34.66,448778.0,23.3942,23.4076,23.28,23.28,448778.0
2015-11-04 09:40:00,34.66,34.67,34.54,34.58,472114.0,23.28,23.2867,23.1994,23.2262,472114.0
2015-11-04 09:45:00,34.57,34.64,34.52,34.57,423131.0,23.2195,23.2665,23.1859,23.2195,423131.0
2015-11-04 09:50:00,34.56,34.59,34.5,34.57,967636.0,23.2128,23.233,23.1725,23.2195,967636.0
2015-11-04 09:55:00,34.57,34.57,34.5,34.51,433867.0,23.2195,23.2195,23.1725,23.1792,433867.0
2015-11-04 10:00:00,34.51,34.52,34.4,34.51,316112.0,23.1792,23.1859,23.1053,23.1792,316112.0
2015-11-04 10:05:00,34.5,34.51,34.41,34.51,401123.0,23.1725,23.1792,23.1121,23.1792,401123.0
2015-11-04 10:10:00,34.51,34.56,34.47,34.53,316353.0,23.1792,23.2128,23.1524,23.1927,316353.0
2015-11-04 10:15:00,34.52,34.56,34.49,34.55,296066.0,23.1859,23.2128,23.1658,23.2061,296066.0
2015-11-04 10:20:00,34.55,34.56,34.48,34.48,448222.0,23.2061,23.2128,23.1591,23.1591,448222.0
2015-11-04 10:25:00,34.48,34.61,34.47,34.59,320439.0,23.1591,23.2464,23.1524,23.233,320439.0
2015-11-04 10:30:00,34.59,34.63,34.5,34.52,281118.0,23.233,23.2598,23.1725,23.1859,281118.0
2015-11-04 10:35:00,34.52,34.64,34.51,34.62,502447.0,23.1859,23.2665,23.1792,23.2531,502447.0
2015-11-04 10:40:00,34.62,34.65,34.52,34.56,327370.0,23.2531,23.2733,23.1859,23.2128,327370.0
2015-11-04 10:45:00,34.55,34.61,34.5,34.61,454993.0,23.2061,23.2464,23.1725,23.2464,454993.0
2015-11-04 10:50:00,34.6,34.63,34.5,34.5,344912.0,23.2397,23.2598,23.1725,23.1725,344912.0
2015-11-04 10:55:00,34.51,34.53,34.41,34.44,252184.0,23.1792,23.1927,23.1121,23.1322,252184.0
2015-11-04 11:00:00,34.43,34.43,34.34,34.41,272950.0,23.1255,23.1255,23.065,23.1121,272950.0
2015-11-04 11:05:00,34.41,34.41,34.25,34.26,344756.0,23.1121,23.1121,23.0046,23.0113,344756.0
2015-11-04 11:10:00,34.26,34.35,34.24,34.32,349954.0,23.0113,23.0718,22.9979,23.0516,349954.0
2015-11-04 11:15:00,34.32,34.37,34.31,34.32,321834.0,23.0516,23.0852,23.0449,23.0516,321834.0
2015-11-04 11:20:00,34.32,34.34,34.21,34.24,274629.0,23.0516,23.065,22.9777,22.9979,274629.0
2015-11-04 11:25:00,34.24,34.28,34.23,34.27,217461.0,22.9979,23.0247,22.9912,23.018,217461.0
2015-11-04 11:30:00,34.25,34.26,34.19,34.24,323365.0,23.0046,23.0113,22.9643,22.9979,323365.0
2015-11-04 11:35:00,34.25,34.26,34.21,34.24,377599.0,23.0046,23.0113,22.9777,22.9979,377599.0
2015-11-04 11:40:00,34.24,34.26,34.23,34.26,296292.0,22.9979,23.0113,22.9912,23.0113,296292.0
2015-11-04 11:45:00,34.26,34.36,34.22,34.36,416969.0,23.0113,23.0785,22.9844,23.0785,416969.0
2015-11-04 11:50:00,34.36,34.38,34.34,34.35,268203.0,23.0785,23.0919,23.065,23.0718,268203.0
2015-11-04 11:55:00,34.35,34.36,34.32,34.35,271023.0,23.0718,23.0785,23.0516,23.0718,271023.0
2015-11-04 12:00:00,34.35,34.36,34.31,34.34,176013.0,23.0718,23.0785,23.0449,23.065,176013.0
2015-11-04 12:05:00,34.34,34.36,34.32,34.32,221009.0,23.065,23.0785,23.0516,23.0516,221009.0
2015-11-04 12:10:00,34.33,34.33,34.3,34.31,186784.0,23.0583,23.0583,23.0382,23.0449,186784.0
2015-11-04 12:15:00,34.31,34.31,34.24,34.26,471210.0,23.0449,23.0449,22.9979,23.0113,471210.0
2015-11-04 12:20:00,34.26,34.26,34.24,34.24,195615.0,23.0113,23.0113,22.9979,22.9979,195615.0
2015-11-04 12:25:00,34.24,34.26,34.2,34.22,203804.0,22.9979,23.0113,22.971,22.9844,203804.0
2015-11-04 12:30:00,34.22,34.25,34.17,34.18,196597.0,22.9844,23.0046,22.9509,22.9576,196597.0
2015-11-04 12:35:00,34.18,34.18,34.13,34.15,259160.0,22.9576,22.9576,22.924,22.9374,259160.0
2015-11-04 12:40:00,34.16,34.18,34.13,34.16,170849.0,22.9441,22.9576,22.924,22.9441,170849.0
2015-11-04 12:45:00,34.16,34.16,34.14,34.15,256971.0,22.9441,22.9441,22.9307,22.9374,256971.0
2015-11-04 12:50:00,34.15,34.16,34.14,34.16,101274.0,22.9374,22.9441,22.9307,22.9441,101274.0
2015-11-04 12:55:00,34.16,34.19,34.15,34.19,165999.0,22.9441,22.9643,22.9374,22.9643,165999.0
2015-11-04 13:00:00,34.19,34.23,34.16,34.16,198499.0,22.9643,22.9912,22.9441,22.9441,198499.0
2015-11-04 13:05:00,34.16,34.18,34.13,34.13,146515.0,22.9441,22.9576,22.924,22.924,146515.0
2015-11-04 13:10:00,34.13,34.14,34.1,34.12,145449.0,22.924,22.9307,22.9038,22.9173,145449.0
2015-11-04 13:15:00,34.12,34.13,34.09,34.09,168897.0,22.9173,22.924,22.8971,22.8971,168897.0
2015-11-04 13:20:00,34.09,34.13,34.09,34.12,246714.0,22.8971,22.924,22.8971,22.9173,246714.0
2015-11-04 13:25:00,34.13,34.16,34.1,34.1,176074.0,22.924,22.9441,22.9038,22.9038,176074.0
2015-11-04 13:30:00,34.11,34.13,34.1,34.1,151372.0,22.9106,22.924,22.9038,22.9038,151372.0
2015-11-04 13:35:00,34.11,34.2,34.09,34.16,366517.0,22.9106,22.971,22.8971,22.9441,366517.0
2015-11-04 13:40:00,34.17,34.18,34.14,34.17,195963.0,22.9509,22.9576,22.9307,22.9509,195963.0
2015-11-04 13:45:00,34.16,34.18,34.14,34.14,198503.0,22.9441,22.9576,22.9307,22.9307,198503.0
2015-11-04 13:50:00,34.14,34.18,34.12,34.15,209075.0,22.9307,22.9576,22.9173,22.9374,209075.0
2015-11-04 13:55:00,34.14,34.15,34.11,34.12,190254.0,22.9307,22.9374,22.9106,22.9173,190254.0
2015-11-04 14:00:00,34.13,34.16,34.11,34.12,204982.0,22.924,22.9441,22.9106,22.9173,204982.0
2015-11-04 14:05:00,34.13,34.22,34.12,34.22,284259.0,22.924,22.9844,22.9173,22.9844,284259.0
2015-11-04 14:10:00,34.22,34.24,34.17,34.17,310342.0,22.9844,22.9979,22.9509,22.9509,310342.0
2015-11-04 14:15:00,34.18,34.21,34.16,34.19,219975.0,22.9576,22.9777,22.9441,22.9643,219975.0
2015-11-04 14:20:00,34.2,34.21,34.14,34.14,570940.0,22.971,22.9777,22.9307,22.9307,570940.0
2015-11-04 14:25:00,34.15,34.17,34.14,34.16,379265.0,22.9374,22.9509,22.9307,22.9441,379265.0
2015-11-04 14:30:00,34.16,34.21,34.15,34.19,439036.0,22.9441,22.9777,22.9374,22.9643,439036.0
2015-11-04 14:35:00,34.19,34.24,34.16,34.18,484512.0,22.9643,22.9979,22.9441,22.9576,484512.0
2015-11-04 14:40:00,34.17,34.2,34.14,34.14,386141.0,22.9509,22.971,22.9307,22.9307,386141.0
2015-11-04 14:45:00,34.15,34.16,34.12,34.14,208460.0,22.9374,22.9441,22.9173,22.9307,208460.0
2015-11-04 14:50:00,34.14,34.15,34.12,34.15,130251.0,22.9307,22.9374,22.9173,22.9374,130251.0
2015-11-04 14:55:00,34.14,34.18,34.14,34.15,248769.0,22.9307,22.9576,22.9307,22.9374,248769.0
2015-11-04 15:00:00,34.16,34.16,34.1,34.12,236414.0,22.9441,22.9441,22.9038,22.9173,236414.0
2015-11-04 15:05:00,34.12,34.16,34.11,34.12,273253.0,22.9173,22.9441,22.9106,22.9173,273253.0
2015-11-04 15:10:00,34.12,34.19,34.1,34.15,320292.0,22.9173,22.9643,22.9038,22.9374,320292.0
2015-11-04 15:15:00,34.16,34.18,34.12,34.16,310311.0,22.9441,22.9576,22.9173,22.9441,310311.0
2015-11-04 15:20:00,34.15,34.2,34.15,34.19,306078.0,22.9374,22.971,22.9374,22.9643,306078.0
2015-11-04 15:25:00,34.19,34.21,34.14,34.14,399800.0,22.9643,22.9777,22.9307,22.9307,399800.0
2015-11-04 15:30:00,34.15,34.16,34.1,34.14,534863.0,22.9374,22.9441,22.9038,22.9307,534863.0
2015-11-04 15:35:00,34.14,34.16,34.12,34.15,335912.0,22.9307,22.9441,22.9173,22.9374,335912.0
2015-11-04 15:40:00,34.15,34.19,34.14,34.16,607990.0,22.9374,22.9643,22.9307,22.9441,607990.0
2015-11-04 15:45:00,34.17,34.23,34.15,34.16,580574.0,22.9509,22.9912,22.9374,22.9441,580574.0
2015-11-04 15:50:00,34.16,34.2,34.15,34.19,598619.0,22.9441,22.971,22.9374,22.9643,598619.0
2015-11-04 15:55:00,34.19,34.25,34.1,34.12,2290336.0,22.9643,23.0046,22.9038,22.9173,2290336.0
2015-11-05 09:30:00,34.23,34.28,34.18,34.23,565219.0,22.9912,23.0247,22.9576,22.9912,565219.0
2015-11-05 09:35:00,34.23,34.24,34.17,34.17,216223.0,22.9912,22.9979,22.9509,22.9509,216223.0
2015-11-05 09:40:00,34.17,34.24,34.12,34.12,302812.0,22.9509,22.9979,22.9173,22.9173,302812.0
2015-11-05 09:45:00,34.13,34.19,34.11,34.16,179861.0,22.924,22.9643,22.9106,22.9441,179861.0
2015-11-05 09:50:00,34.15,34.16,34.1,34.12,714567.0,22.9374,22.9441,22.9038,22.9173,714567.0
2015-11-05 09:55:00,34.13,34.22,34.12,34.22,339075.0,22.924,22.9844,22.9173,22.9844,339075.0
2015-11-05 10:00:00,34.22,34.27,34.15,34.19,357912.0,22.9844,23.018,22.9374,22.9643,357912.0
2015-11-05 10:05:00,34.19,34.21,34.17,34.19,256459.0,22.9643,22.9777,22.9509,22.9643,256459.0
2015-11-05 10:10:00,34.19,34.2,34.14,34.19,320522.0,22.9643,22.971,22.9307,22.9643,320522.0
2015-11-05 10:15:00,34.19,34.2,34.12,34.14,302899.0,22.9643,22.971,22.9173,22.9307,302899.0
2015-11-05 10:20:00,34.14,34.16,34.12,34.15,327101.0,22.9307,22.9441,22.9173,22.9374,327101.0
2015-11-05 10:25:00,34.15,34.16,34.09,34.11,327768.0,22.9374,22.9441,22.8971,22.9106,327768.0
2015-11-05 10:30:00,34.11,34.13,34.05,34.12,251050.0,22.9106,22.924,22.8703,22.9173,251050.0
2015-11-05 10:35:00,34.12,34.16,34.07,34.07,408785.0,22.9173,22.9441,22.8837,22.8837,408785.0
2015-11-05 10:40:00,34.07,34.08,33.99,34.06,449116.0,22.8837,22.8904,22.83,22.877,449116.0
2015-11-05 10:45:00,34.06,34.13,34.05,34.11,215346.0,22.877,22.924,22.8703,22.9106,215346.0
2015-11-05 10:50:00,34.11,34.16,34.1,34.14,194966.0,22.9106,22.9441,22.9038,22.9307,194966.0
2015-11-05 10:55:00,34.14,34.17,34.11,34.15,130270.0,22.9307,22.9509,22.9106,22.9374,130270.0
2015-11-05 11:00:00,34.16,34.21,34.13,34.17,148469.0,22.9441,22.9777,22.924,22.9509,148469.0
2015-11-05 11:05:00,34.16,34.22,34.14,34.18,146703.0,22.9441,22.9844,22.9307,22.9576,146703.0
2015-11-05 11:10:00,34.19,34.21,34.17,34.2,204655.0,22.9643,22.9777,22.9509,22.971,204655.0
2015-11-05 11:15:00,34.2,34.21,34.18,34.18,227324.0,22.971,22.9777,22.9576,22.9576,227324.0
2015-11-05 11:20:00,34.19,34.25,34.18,34.21,318619.0,22.9643,23.0046,22.9576,22.9777,318619.0
2015-11-05 11:25:00,34.21,34.24,34.2,34.23,341561.0,22.9777,22.9979,22.971,22.9912,341561.0
2015-11-05 11:30:00,34.23,34.24,34.19,34.2,241267.0,22.9912,22.9979,22.9643,22.971,241267.0
2015-11-05 11:35:00,34.2,34.24,34.18,34.2,304616.0,22.971,22.9979,22.9576,22.971,304616.0
2015-11-05 11:40:00,34.2,34.25,34.19,34.2,207626.0,22.971,23.0046,22.9643,22.971,207626.0
2015-11-05 11:45:00,34.2,34.27,34.19,34.23,220349.0,22.971,23.018,22.9643,22.9912,220349.0
2015-11-05 11:50:00,34.23,34.25,34.22,34.22,118799.0,22.9912,23.0046,22.9844,22.9844,118799.0
2015-11-05 11:55:00,34.22,34.24,34.2,34.23,93324.0,22.9844,22.9979,22.971,22.9912,93324.0
2015-11-05 12:00:00,34.23,34.26,34.2,34.2,217952.0,22.9912,23.0113,22.971,22.971,217952.0
2015-11-05 12:05:00,34.2,34.23,34.17,34.2,100848.0,22.971,22.9912,22.9509,22.971,100848.0
2015-11-05 12:10:00,34.2,34.22,34.15,34.2,233382.0,22.971,22.9844,22.9374,22.971,233382.0
2015-11-05 12:15:00,34.2,34.23,34.17,34.18,149675.0,22.971,22.9912,22.9509,22.9576,149675.0
2015-11-05 12:20:00,34.19,34.2,34.15,34.19,115714.0,22.9643,22.971,22.9374,22.9643,115714.0
2015-11-05 12:25:00,34.19,34.24,34.18,34.21,106166.0,22.9643,22.9979,22.9576,22.9777,106166.0
2015-11-05 12:30:00,34.21,34.23,34.18,34.19,68299.0,22.9777,22.9912,22.9576,22.9643,68299.0
2015-11-05 12:35:00,34.19,34.2,34.16,34.19,39136.0,22.9643,22.971,22.9441,22.9643,39136.0
2015-11-05 12:40:00,34.19,34.22,34.19,34.19,114321.0,22.9643,22.9844,22.9643,22.9643,114321.0
2015-11-05 12:45:00,34.2,34.21,34.16,34.19,200568.0,22.971,22.9777,22.9441,22.9643,200568.0
2015-11-05 12:50:00,34.18,34.21,34.18,34.19,106429.0,22.9576,22.9777,22.9576,22.9643,106429.0
2015-11-05 12:55:00,34.19,34.25,34.18,34.25,164457.0,22.9643,23.0046,22.9576,23.0046,164457.0
2015-11-05 13:00:00,34.25,34.25,34.19,34.21,363212.0,23.0046,23.0046,22.9643,22.9777,363212.0
2015-11-05 13:05:00,34.21,34.22,34.16,34.16,135676.0,22.9777,22.9844,22.9441,22.9441,135676.0
2015-11-05 13:10:00,34.17,34.19,34.15,34.19,134258.0,22.9509,22.9643,22.9374,22.9643,134258.0
2015-11-05 13:15:00,34.18,34.19,34.15,34.17,98521.0,22.9576,22.9643,22.9374,22.9509,98521.0
2015-11-05 13:20:00,34.17,34.18,34.14,34.16,69161.0,22.9509,22.9576,22.9307,22.9441,69161.0
2015-11-05 13:25:00,34.16,34.18,34.14,34.16,161127.0,22.9441,22.9576,22.9307,22.9441,161127.0
2015-11-05 13:30:00,34.16,34.18,34.15,34.16,73348.0,22.9441,22.9576,22.9374,22.9441,73348.0
2015-11-05 13:35:00,34.16,34.17,34.14,34.15,65345.0,22.9441,22.9509,22.9307,22.9374,65345.0
2015-11-05 13:40:00,34.15,34.17,34.13,34.15,89679.0,22.9374,22.9509,22.924,22.9374,89679.0
2015-11-05 13:45:00,34.14,34.15,34.11,34.11,92007.0,22.9307,22.9374,22.9106,22.9106,92007.0
2015-11-05 13:50:00,34.12,34.14,34.1,34.14,73266.0,22.9173,22.9307,22.9038,22.9307,73266.0
2015-11-05 13:55:00,34.14,34.17,34.11,34.17,118231.0,22.9307,22.9509,22.9106,22.9509,118231.0
2015-11-05 14:00:00,34.17,34.23,34.16,34.23,140591.0,22.9509,22.9912,22.9441,22.9912,140591.0
2015-11-05 14:05:00,34.23,34.25,34.22,34.23,105308.0,22.9912,23.0046,22.9844,22.9912,105308.0
2015-11-05 14:10:00,34.23,34.24,34.19,34.19,209078.0,22.9912,22.9979,22.9643,22.9643,209078.0
2015-11-05 14:15:00,34.19,34.21,34.15,34.16,194480.0,22.9643,22.9777,22.9374,22.9441,194480.0
2015-11-05 14:20:00,34.16,34.17,34.1,34.15,190875.0,22.9441,22.9509,22.9038,22.9374,190875.0
2015-11-05 14:25:00,34.15,34.2,34.14,34.2,123284.0,22.9374,22.971,22.9307,22.971,123284.0
2015-11-05 14:30:00,34.2,34.2,34.15,34.18,100834.0,22.971,22.971,22.9374,22.9576,100834.0
2015-11-05 14:35:00,34.19,34.19,34.15,34.17,103083.0,22.9643,22.9643,22.9374,22.9509,103083.0
2015-11-05 14:40:00,34.16,34.21,34.16,34.2,146092.0,22.9441,22.9777,22.9441,22.971,146092.0
2015-11-05 14:45:00,34.19,34.2,34.18,34.2,127243.0,22.9643,22.971,22.9576,22.971,127243.0
2015-11-05 14:50:00,34.2,34.23,34.18,34.18,236180.0,22.971,22.9912,22.9576,22.9576,236180.0
2015-11-05 14:55:00,34.19,34.22,34.18,34.22,128949.0,22.9643,22.9844,22.9576,22.9844,128949.0
2015-11-05 15:00:00,34.22,34.22,34.16,34.18,166922.0,22.9844,22.9844,22.9441,22.9576,166922.0
2015-11-05 15:05:00,34.18,34.19,34.14,34.15,237845.0,22.9576,22.9643,22.9307,22.9374,237845.0
2015-11-05 15:10:00,34.15,34.18,34.14,34.15,224062.0,22.9374,22.9576,22.9307,22.9374,224062.0
2015-11-05 15:15:00,34.14,34.18,34.14,34.16,323383.0,22.9307,22.9576,22.9307,22.9441,323383.0
2015-11-05 15:20:00,34.17,34.18,34.15,34.16,384350.0,22.9509,22.9576,22.9374,22.9441,384350.0
2015-11-05 15:25:00,34.16,34.21,34.15,34.19,532068.0,22.9441,22.9777,22.9374,22.9643,532068.0
2015-11-05 15:30:00,34.19,34.21,34.17,34.19,191898.0,22.9643,22.9777,22.9509,22.9643,191898.0
2015-11-05 15:35:00,34.19,34.23,34.17,34.22,481268.0,22.9643,22.9912,22.9509,22.9844,481268.0
2015-11-05 15:40:00,34.22,34.27,34.2,34.26,343233.0,22.9844,23.018,22.971,23.0113,343233.0
2015-11-05 15:45:00,34.26,34.29,34.23,34.25,392644.0,23.0113,23.0315,22.9912,23.0046,392644.0
2015-11-05 15:50:00,34.25,34.26,34.22,34.26,266001.0,23.0046,23.0113,22.9844,23.0113,266001.0
2015-11-05 15:55:00,34.25,34.26,34.15,34.16,1183026.0,23.0046,23.0113,22.9374,22.9441,1183026.0
2015-11-06 09:30:00,33.92,34.0,33.65,33.73,1125711.0,22.7829,22.8367,22.6016,22.6553,1125711.0
2015-11-06 09:35:00,33.72,33.78,33.66,33.7,639613.0,22.6486,22.6889,22.6083,22.6352,639613.0
2015-11-06 09:40:00,33.7,33.76,33.58,33.62,838882.0,22.6352,22.6755,22.5546,22.5814,838882.0
2015-11-06 09:45:00,33.61,33.62,33.34,33.34,1075034.0,22.5747,22.5814,22.3934,22.3934,1075034.0
2015-11-06 09:50:00,33.35,33.51,33.34,33.48,710965.0,22.4001,22.5076,22.3934,22.4874,710965.0
2015-11-06 09:55:00,33.48,33.5,33.42,33.47,833893.0,22.4874,22.5008,22.4471,22.4807,833893.0
2015-11-06 10:00:00,33.46,33.5,33.39,33.41,571431.0,22.474,22.5008,22.427,22.4404,571431.0
2015-11-06 10:05:00,33.4,33.44,33.36,33.39,471511.0,22.4337,22.4605,22.4068,22.427,471511.0
2015-11-06 10:10:00,33.38,33.41,33.36,33.4,244457.0,22.4202,22.4404,22.4068,22.4337,244457.0
2015-11-06 10:15:00,33.41,33.41,33.35,33.41,275232.0,22.4404,22.4404,22.4001,22.4404,275232.0
2015-11-06 10:20:00,33.4,33.41,33.36,33.37,533485.0,22.4337,22.4404,22.4068,22.4135,533485.0
2015-11-06 10:25:00,33.36,33.45,33.36,33.44,591081.0,22.4068,22.4673,22.4068,22.4605,591081.0
2015-11-06 10:30:00,33.44,33.55,33.43,33.48,3578124.0,22.4605,22.5344,22.4538,22.4874,3578124.0
2015-11-06 10:35:00,33.47,33.67,33.47,33.64,433513.0,22.4807,22.615,22.4807,22.5949,433513.0
2015-11-06 10:40:00,33.64,33.72,33.6,33.6,503845.0,22.5949,22.6486,22.568,22.568,503845.0
2015-11-06 10:45:00,33.61,33.67,33.57,33.59,362048.0,22.5747,22.615,22.5479,22.5613,362048.0
2015-11-06 10:50:00,33.6,33.66,33.5,33.51,269162.0,22.568,22.6083,22.5008,22.5076,269162.0
2015-11-06 10:55:00,33.5,33.64,33.5,33.61,309321.0,22.5008,22.5949,22.5008,22.5747,309321.0
2015-11-06 11:00:00,33.61,33.64,33.54,33.59,193001.0,22.5747,22.5949,22.5277,22.5613,193001.0
2015-11-06 11:05:00,33.59,33.68,33.58,33.64,444838.0,22.5613,22.6217,22.5546,22.5949,444838.0
2015-11-06 11:10:00,33.64,33.73,33.62,33.73,237209.0,22.5949,22.6553,22.5814,22.6553,237209.0
2015-11-06 11:15:00,33.73,33.74,33.67,33.7,172163.0,22.6553,22.662,22.615,22.6352,172163.0
2015-11-06 11:20:00,33.7,33.7,33.65,33.67,183894.0,22.6352,22.6352,22.6016,22.615,183894.0
2015-11-06 11:25:00,33.67,33.68,33.62,33.65,150950.0,22.615,22.6217,22.5814,22.6016,150950.0
2015-11-06 11:30:00,33.65,33.71,33.64,33.7,151157.0,22.6016,22.6419,22.5949,22.6352,151157.0
2015-11-06 11:35:00,33.69,33.71,33.67,33.69,190010.0,22.6285,22.6419,22.615,22.6285,190010.0
2015-11-06 11:40:00,33.7,33.71,33.65,33.7,907114.0,22.6352,22.6419,22.6016,22.6352,907114.0
2015-11-06 11:45:00,33.7,33.72,33.66,33.67,180140.0,22.6352,22.6486,22.6083,22.615,180140.0
2015-11-06 11:50:00,33.68,33.73,33.66,33.72,147663.0,22.6217,22.6553,22.6083,22.6486,147663.0
2015-11-06 11:55:00,33.72,33.73,33.68,33.7,272785.0,22.6486,22.6553,22.6217,22.6352,272785.0
2015-11-06 12:00:00,33.7,33.73,33.69,33.72,124549.0,22.6352,22.6553,22.6285,22.6486,124549.0
2015-11-06 12:05:00,33.71,33.74,33.69,33.73,124468.0,22.6419,22.662,22.6285,22.6553,124468.0
2015-11-06 12:10:00,33.73,33.76,33.72,33.75,285310.0,22.6553,22.6755,22.6486,22.6688,285310.0
2015-11-06 12:15:00,33.75,33.76,33.71,33.72,47946.0,22.6688,22.6755,22.6419,22.6486,47946.0
2015-11-06 12:20:00,33.71,33.72,33.63,33.66,208846.0,22.6419,22.6486,22.5882,22.6083,208846.0
2015-11-06 12:25:00,33.67,33.67,33.6,33.64,188780.0,22.615,22.615,22.568,22.5949,188780.0
2015-11-06 12:30:00,33.63,33.76,33.62,33.74,370819.0,22.5882,22.6755,22.5814,22.662,370819.0
2015-11-06 12:35:00,33.74,33.77,33.71,33.71,291381.0,22.662,22.6822,22.6419,22.6419,291381.0
2015-11-06 12:40:00,33.72,33.75,33.7,33.73,145948.0,22.6486,22.6688,22.6352,22.6553,145948.0
2015-11-06 12:45:00,33.73,33.76,33.72,33.73,118391.0,22.6553,22.6755,22.6486,22.6553,118391.0
2015-11-06 12:50:00,33.72,33.76,33.69,33.73,229693.0,22.6486,22.6755,22.6285,22.6553,229693.0
2015-11-06 12:55:00,33.73,33.76,33.69,33.7,266412.0,22.6553,22.6755,22.6285,22.6352,266412.0
2015-11-06 13:00:00,33.69,33.74,33.67,33.72,245814.0,22.6285,22.662,22.615,22.6486,245814.0
2015-11-06 13:05:00,33.73,33.75,33.67,33.72,358509.0,22.6553,22.6688,22.615,22.6486,358509.0
2015-11-06 13:10:00,33.71,33.8,33.71,33.8,134624.0,22.6419,22.7023,22.6419,22.7023,134624.0
2015-11-06 13:15:00,33.8,33.84,33.79,33.84,244012.0,22.7023,22.7292,22.6956,22.7292,244012.0
2015-11-06 13:20:00,33.84,33.86,33.8,33.8,251914.0,22.7292,22.7426,22.7023,22.7023,251914.0
2015-11-06 13:25:00,33.81,33.82,33.78,33.8,112119.0,22.7091,22.7158,22.6889,22.7023,112119.0
2015-11-06 13:30:00,33.8,33.84,33.79,33.79,221522.0,22.7023,22.7292,22.6956,22.6956,221522.0
2015-11-06 13:35:00,33.79,33.82,33.77,33.8,287057.0,22.6956,22.7158,22.6822,22.7023,287057.0
2015-11-06 13:40:00,33.8,33.84,33.79,33.8,155492.0,22.7023,22.7292,22.6956,22.7023,155492.0
2015-11-06 13:45:00,33.79,33.93,33.79,33.93,130490.0,22.6956,22.7897,22.6956,22.7897,130490.0
2015-11-06 13:50:00,33.92,33.98,33.89,33.93,228562.0,22.7829,22.8232,22.7628,22.7897,228562.0
2015-11-06 13:55:00,33.94,33.96,33.91,33.94,134037.0,22.7964,22.8098,22.7762,22.7964,134037.0
2015-11-06 14:00:00,33.94,33.99,33.91,33.99,369089.0,22.7964,22.83,22.7762,22.83,369089.0
2015-11-06 14:05:00,33.98,33.99,33.94,33.95,131012.0,22.8232,22.83,22.7964,22.8031,131012.0
2015-11-06 14:10:00,33.96,33.98,33.93,33.94,149783.0,22.8098,22.8232,22.7897,22.7964,149783.0
2015-11-06 14:15:00,33.94,34.0,33.94,33.95,253932.0,22.7964,22.8367,22.7964,22.8031,253932.0
2015-11-06 14:20:00,33.95,34.01,33.95,33.96,205889.0,22.8031,22.8434,22.8031,22.8098,205889.0
2015-11-06 14:25:00,33.96,33.99,33.93,33.95,150936.0,22.8098,22.83,22.7897,22.8031,150936.0
2015-11-06 14:30:00,33.95,33.97,33.86,33.87,184717.0,22.8031,22.8165,22.7426,22.7494,184717.0
2015-11-06 14:35:00,33.87,33.93,33.86,33.9,209149.0,22.7494,22.7897,22.7426,22.7695,209149.0
2015-11-06 14:40:00,33.9,33.9,33.86,33.89,122718.0,22.7695,22.7695,22.7426,22.7628,122718.0
2015-11-06 14:45:00,33.89,33.91,33.88,33.9,120311.0,22.7628,22.7762,22.7561,22.7695,120311.0
2015-11-06 14:50:00,33.9,33.9,33.87,33.88,113890.0,22.7695,22.7695,22.7494,22.7561,113890.0
2015-11-06 14:55:00,33.88,33.92,33.87,33.9,162378.0,22.7561,22.7829,22.7494,22.7695,162378.0
2015-11-06 15:00:00,33.9,33.96,33.9,33.93,300011.0,22.7695,22.8098,22.7695,22.7897,300011.0
2015-11-06 15:05:00,33.93,33.96,33.92,33.95,342232.0,22.7897,22.8098,22.7829,22.8031,342232.0
2015-11-06 15:10:00,33.95,33.99,33.93,33.96,202486.0,22.8031,22.83,22.7897,22.8098,202486.0
2015-11-06 15:15:00,33.96,34.01,33.96,34.0,199518.0,22.8098,22.8434,22.8098,22.8367,199518.0
2015-11-06 15:20:00,34.0,34.01,33.99,34.01,163480.0,22.8367,22.8434,22.83,22.8434,163480.0
2015-11-06 15:25:00,34.01,34.01,33.98,34.0,223573.0,22.8434,22.8434,22.8232,22.8367,223573.0
2015-11-06 15:30:00,33.99,34.05,33.99,34.04,220272.0,22.83,22.8703,22.83,22.8635,220272.0
2015-11-06 15:35:00,34.04,34.05,33.95,33.95,253819.0,22.8635,22.8703,22.8031,22.8031,253819.0
2015-11-06 15:40:00,33.95,34.02,33.95,34.01,292306.0,22.8031,22.8501,22.8031,22.8434,292306.0
2015-11-06 15:45:00,34.02,34.04,33.96,33.98,261381.0,22.8501,22.8635,22.8098,22.8232,261381.0
2015-11-06 15:50:00,33.98,34.02,33.97,33.98,294348.0,22.8232,22.8501,22.8165,22.8232,294348.0
2015-11-06 15:55:00,33.98,34.02,33.9,33.93,2014605.0,22.8232,22.8501,22.7695,22.7897,2014605.0
2015-11-09 09:30:00,33.79,33.81,33.64,33.77,579908.0,22.6956,22.7091,22.5949,22.6822,579908.0
2015-11-09 09:35:00,33.76,33.86,33.73,33.83,880924.0,22.6755,22.7426,22.6553,22.7225,880924.0
2015-11-09 09:40:00,33.84,33.84,33.72,33.76,314993.0,22.7292,22.7292,22.6486,22.6755,314993.0
2015-11-09 09:45:00,33.77,33.81,33.74,33.75,268237.0,22.6822,22.7091,22.662,22.6688,268237.0
2015-11-09 09:50:00,33.75,33.81,33.74,33.8,206991.0,22.6688,22.7091,22.662,22.7023,206991.0
2015-11-09 09:55:00,33.8,33.8,33.73,33.75,265282.0,22.7023,22.7023,22.6553,22.6688,265282.0
2015-11-09 10:00:00,33.75,33.78,33.68,33.73,507814.0,22.6688,22.6889,22.6217,22.6553,507814.0
2015-11-09 10:05:00,33.73,33.73,33.63,33.64,242430.0,22.6553,22.6553,22.5882,22.5949,242430.0
2015-11-09 10:10:00,33.64,33.68,33.6,33.68,247824.0,22.5949,22.6217,22.568,22.6217,247824.0
2015-11-09 10:15:00,33.68,33.74,33.67,33.73,242106.0,22.6217,22.662,22.615,22.6553,242106.0
2015-11-09 10:20:00,33.73,33.75,33.67,33.7,242444.0,22.6553,22.6688,22.615,22.6352,242444.0
2015-11-09 10:25:00,33.7,33.82,33.69,33.8,195427.0,22.6352,22.7158,22.6285,22.7023,195427.0
2015-11-09 10:30:00,33.8,33.81,33.74,33.81,193974.0,22.7023,22.7091,22.662,22.7091,193974.0
2015-11-09 10:35:00,33.81,33.86,33.8,33.8,185737.0,22.7091,22.7426,22.7023,22.7023,185737.0
2015-11-09 10:40:00,33.8,33.81,33.75,33.8,142385.0,22.7023,22.7091,22.6688,22.7023,142385.0
2015-11-09 10:45:00,33.8,33.81,33.74,33.77,201501.0,22.7023,22.7091,22.662,22.6822,201501.0
2015-11-09 10:50:00,33.77,33.8,33.75,33.77,134638.0,22.6822,22.7023,22.6688,22.6822,134638.0
2015-11-09 10:55:00,33.79,33.8,33.74,33.76,205496.0,22.6956,22.7023,22.662,22.6755,205496.0
2015-11-09 11:00:00,33.76,33.77,33.72,33.75,195247.0,22.6755,22.6822,22.6486,22.6688,195247.0
2015-11-09 11:05:00,33.75,33.75,33.68,33.71,239922.0,22.6688,22.6688,22.6217,22.6419,239922.0
2015-11-09 11:10:00,33.71,33.72,33.62,33.63,1481117.0,22.6419,22.6486,22.5814,22.5882,1481117.0
2015-11-09 11:15:00,33.62,33.63,33.58,33.61,293630.0,22.5814,22.5882,22.5546,22.5747,293630.0
2015-11-09 11:20:00,33.61,33.62,33.55,33.55,209977.0,22.5747,22.5814,22.5344,22.5344,209977.0
2015-11-09 11:25:00,33.55,33.59,33.54,33.56,202247.0,22.5344,22.5613,22.5277,22.5411,202247.0
2015-11-09 11:30:00,33.57,33.64,33.56,33.56,201563.0,22.5479,22.5949,22.5411,22.5411,201563.0
2015-11-09 11:35:00,33.57,33.6,33.53,33.54,239375.0,22.5479,22.568,22.521,22.5277,239375.0
2015-11-09 11:40:00,33.54,33.55,33.45,33.48,260639.0,22.5277,22.5344,22.4673,22.4874,260639.0
2015-11-09 11:45:00,33.48,33.49,33.43,33.47,159205.0,22.4874,22.4941,22.4538,22.4807,159205.0
2015-11-09 11:50:00,33.47,33.48,33.38,33.45,279734.0,22.4807,22.4874,22.4202,22.4673,279734.0
2015-11-09 11:55:00,33.45,33.47,33.39,33.41,174681.0,22.4673,22.4807,22.427,22.4404,174681.0
2015-11-09 12:00:00,33.41,33.45,33.39,33.43,139375.0,22.4404,22.4673,22.427,22.4538,139375.0
2015-11-09 12:05:00,33.44,33.53,33.42,33.5,260425.0,22.4605,22.521,22.4471,22.5008,260425.0
2015-11-09 12:10:00,33.51,33.58,33.48,33.55,209823.0,22.5076,22.5546,22.4874,22.5344,209823.0
2015-11-09 12:15:00,33.56,33.6,33.53,33.59,117430.0,22.5411,22.568,22.521,22.5613,117430.0
2015-11-09 12:20:00,33.59,33.64,33.57,33.6,159333.0,22.5613,22.5949,22.5479,22.568,159333.0
2015-11-09 12:25:00,33.6,33.63,33.58,33.62,137369.0,22.568,22.5882,22.5546,22.5814,137369.0
2015-11-09 12:30:00,33.63,33.63,33.58,33.58,129673.0,22.5882,22.5882,22.5546,22.5546,129673.0
2015-11-09 12:35:00,33.59,33.63,33.58,33.61,200607.0,22.5613,22.5882,22.5546,22.5747,200607.0
2015-11-09 12:40:00,33.61,33.64,33.57,33.59,123925.0,22.5747,22.5949,22.5479,22.5613,123925.0
2015-11-09 12:45:00,33.59,33.61,33.55,33.58,149764.0,22.5613,22.5747,22.5344,22.5546,149764.0
2015-11-09 12:50:00,33.58,33.6,33.55,33.57,99992.0,22.5546,22.568,22.5344,22.5479,99992.0
2015-11-09 12:55:00,33.56,33.57,33.53,33.56,81694.0,22.5411,22.5479,22.521,22.5411,81694.0
2015-11-09 13:00:00,33.56,33.57,33.5,33.5,120593.0,22.5411,22.5479,22.5008,22.5008,120593.0
2015-11-09 13:05:00,33.5,33.54,33.48,33.5,93430.0,22.5008,22.5277,22.4874,22.5008,93430.0
2015-11-09 13:10:00,33.51,33.51,33.46,33.47,144023.0,22.5076,22.5076,22.474,22.4807,144023.0
2015-11-09 13:15:00,33.47,33.49,33.43,33.48,158900.0,22.4807,22.4941,22.4538,22.4874,158900.0
2015-11-09 13:20:00,33.47,33.48,33.44,33.46,128530.0,22.4807,22.4874,22.4605,22.474,128530.0
2015-11-09 13:25:00,33.47,33.49,33.45,33.47,195178.0,22.4807,22.4941,22.4673,22.4807,195178.0
2015-11-09 13:30:00,33.47,33.48,33.44,33.45,159074.0,22.4807,22.4874,22.4605,22.4673,159074.0
2015-11-09 13:35:00,33.45,33.49,33.45,33.49,103092.0,22.4673,22.4941,22.4673,22.4941,103092.0
2015-11-09 13:40:00,33.48,33.53,33.44,33.52,101021.0,22.4874,22.521,22.4605,22.5143,101021.0
2015-11-09 13:45:00,33.53,33.54,33.47,33.49,232101.0,22.521,22.5277,22.4807,22.4941,232101.0
2015-11-09 13:50:00,33.48,33.5,33.42,33.46,239060.0,22.4874,22.5008,22.4471,22.474,239060.0
2015-11-09 13:55:00,33.45,33.5,33.43,33.44,226853.0,22.4673,22.5008,22.4538,22.4605,226853.0
2015-11-09 14:00:00,33.44,33.48,33.43,33.48,122880.0,22.4605,22.4874,22.4538,22.4874,122880.0
2015-11-09 14:05:00,33.47,33.51,33.43,33.51,149739.0,22.4807,22.5076,22.4538,22.5076,149739.0
2015-11-09 14:10:00,33.5,33.56,33.5,33.52,106061.0,22.5008,22.5411,22.5008,22.5143,106061.0
2015-11-09 14:15:00,33.52,33.59,33.49,33.57,142575.0,22.5143,22.5613,22.4941,22.5479,142575.0
2015-11-09 14:20:00,33.58,33.62,33.55,33.55,201106.0,22.5546,22.5814,22.5344,22.5344,201106.0
2015-11-09 14:25:00,33.56,33.6,33.55,33.57,195438.0,22.5411,22.568,22.5344,22.5479,195438.0
2015-11-09 14:30:00,33.57,33.61,33.54,33.59,304459.0,22.5479,22.5747,22.5277,22.5613,304459.0
2015-11-09 14:35:00,33.59,33.61,33.52,33.54,169537.0,22.5613,22.5747,22.5143,22.5277,169537.0
2015-11-09 14:40:00,33.54,33.6,33.52,33.59,132189.0,22.5277,22.568,22.5143,22.5613,132189.0
2015-11-09 14:45:00,33.58,33.6,33.55,33.58,192094.0,22.5546,22.568,22.5344,22.5546,192094.0
2015-11-09 14:50:00,33.58,33.62,33.57,33.58,161727.0,22.5546,22.5814,22.5479,22.5546,161727.0
2015-11-09 14:55:00,33.58,33.6,33.56,33.56,157712.0,22.5546,22.568,22.5411,22.5411,157712.0
2015-11-09 15:00:00,33.56,33.59,33.52,33.57,264318.0,22.5411,22.5613,22.5143,22.5479,264318.0
2015-11-09 15:05:00,33.57,33.59,33.52,33.52,253016.0,22.5479,22.5613,22.5143,22.5143,253016.0
2015-11-09 15:10:00,33.52,33.61,33.52,33.58,225147.0,22.5143,22.5747,22.5143,22.5546,225147.0
2015-11-09 15:15:00,33.58,33.62,33.54,33.62,306557.0,22.5546,22.5814,22.5277,22.5814,306557.0
2015-11-09 15:20:00,33.62,33.66,33.61,33.64,340999.0,22.5814,22.6083,22.5747,22.5949,340999.0
2015-11-09 15:25:00,33.64,33.66,33.58,33.64,297220.0,22.5949,22.6083,22.5546,22.5949,297220.0
2015-11-09 15:30:00,33.65,33.71,33.63,33.7,272170.0,22.6016,22.6419,22.5882,22.6352,272170.0
2015-11-09 15:35:00,33.7,33.78,33.7,33.75,308587.0,22.6352,22.6889,22.6352,22.6688,308587.0
2015-11-09 15:40:00,33.76,33.78,33.73,33.73,282726.0,22.6755,22.6889,22.6553,22.6553,282726.0
2015-11-09 15:45:00,33.74,33.8,33.73,33.78,426580.0,22.662,22.7023,22.6553,22.6889,426580.0
2015-11-09 15:50:00,33.79,33.79,33.73,33.77,420082.0,22.6956,22.6956,22.6553,22.6822,420082.0
2015-11-09 15:55:00,33.77,33.77,33.62,33.65,2234327.0,22.6822,22.6822,22.5814,22.6016,2234327.0
2015-11-10 09:30:00,33.83,33.97,33.77,33.87,1498750.0,22.7225,22.8165,22.6822,22.7494,1498750.0
2015-11-10 09:35:00,33.89,33.91,33.73,33.83,512511.0,22.7628,22.7762,22.6553,22.7225,512511.0
2015-11-10 09:40:00,33.82,33.89,33.76,33.77,326218.0,22.7158,22.7628,22.6755,22.6822,326218.0
2015-11-10 09:45:00,33.76,33.83,33.74,33.82,240365.0,22.6755,22.7225,22.662,22.7158,240365.0
2015-11-10 09:50:00,33.82,33.83,33.74,33.79,194341.0,22.7158,22.7225,22.662,22.6956,194341.0
2015-11-10 09:55:00,33.79,33.85,33.78,33.78,611396.0,22.6956,22.7359,22.6889,22.6889,611396.0
2015-11-10 10:00:00,33.78,33.82,33.76,33.77,185012.0,22.6889,22.7158,22.6755,22.6822,185012.0
2015-11-10 10:05:00,33.77,33.8,33.75,33.76,206702.0,22.6822,22.7023,22.6688,22.6755,206702.0
2015-11-10 10:10:00,33.76,33.77,33.65,33.67,176580.0,22.6755,22.6822,22.6016,22.615,176580.0
2015-11-10 10:15:00,33.67,33.7,33.65,33.65,232251.0,22.615,22.6352,22.6016,22.6016,232251.0
2015-11-10 10:20:00,33.65,33.68,33.61,33.67,173993.0,22.6016,22.6217,22.5747,22.615,173993.0
2015-11-10 10:25:00,33.67,33.7,33.66,33.68,137196.0,22.615,22.6352,22.6083,22.6217,137196.0
2015-11-10 10:30:00,33.67,33.71,33.66,33.69,251485.0,22.615,22.6419,22.6083,22.6285,251485.0
2015-11-10 10:35:00,33.68,33.74,33.67,33.73,395965.0,22.6217,22.662,22.615,22.6553,395965.0
2015-11-10 10:40:00,33.73,33.73,33.69,33.69,203463.0,22.6553,22.6553,22.6285,22.6285,203463.0
2015-11-10 10:45:00,33.7,33.7,33.66,33.66,355071.0,22.6352,22.6352,22.6083,22.6083,355071.0
2015-11-10 10:50:00,33.66,33.67,33.62,33.64,193486.0,22.6083,22.615,22.5814,22.5949,193486.0
2015-11-10 10:55:00,33.64,33.66,33.61,33.64,119455.0,22.5949,22.6083,22.5747,22.5949,119455.0
2015-11-10 11:00:00,33.64,33.67,33.64,33.64,122781.0,22.5949,22.615,22.5949,22.5949,122781.0
2015-11-10 11:05:00,33.65,33.67,33.63,33.64,146101.0,22.6016,22.615,22.5882,22.5949,146101.0
2015-11-10 11:10:00,33.64,33.67,33.63,33.67,144124.0,22.5949,22.615,22.5882,22.615,144124.0
2015-11-10 11:15:00,33.67,33.72,33.66,33.72,238332.0,22.615,22.6486,22.6083,22.6486,238332.0
2015-11-10 11:20:00,33.72,33.77,33.68,33.72,197157.0,22.6486,22.6822,22.6217,22.6486,197157.0
2015-11-10 11:25:00,33.72,33.72,33.66,33.69,173821.0,22.6486,22.6486,22.6083,22.6285,173821.0
2015-11-10 11:30:00,33.7,33.71,33.63,33.63,275088.0,22.6352,22.6419,22.5882,22.5882,275088.0
2015-11-10 11:35:00,33.63,33.68,33.63,33.65,107008.0,22.5882,22.6217,22.5882,22.6016,107008.0
2015-11-10 11:40:00,33.65,33.71,33.64,33.69,158710.0,22.6016,22.6419,22.5949,22.6285,158710.0
2015-11-10 11:45:00,33.68,33.7,33.67,33.7,149698.0,22.6217,22.6352,22.615,22.6352,149698.0
2015-11-10 11:50:00,33.7,33.71,33.69,33.7,122917.0,22.6352,22.6419,22.6285,22.6352,122917.0
2015-11-10 11:55:00,33.7,33.72,33.69,33.72,104049.0,22.6352,22.6486,22.6285,22.6486,104049.0
2015-11-10 12:00:00,33.72,33.72,33.7,33.7,99004.0,22.6486,22.6486,22.6352,22.6352,99004.0
2015-11-10 12:05:00,33.7,33.72,33.7,33.7,70783.0,22.6352,22.6486,22.6352,22.6352,70783.0
2015-11-10 12:10:00,33.7,33.74,33.68,33.73,184699.0,22.6352,22.662,22.6217,22.6553,184699.0
2015-11-10 12:15:00,33.73,33.76,33.72,33.75,361784.0,22.6553,22.6755,22.6486,22.6688,361784.0
2015-11-10 12:20:00,33.75,33.79,33.74,33.76,223797.0,22.6688,22.6956,22.662,22.6755,223797.0
2015-11-10 12:25:00,33.76,33.77,33.75,33.77,63211.0,22.6755,22.6822,22.6688,22.6822,63211.0
2015-11-10 12:30:00,33.77,33.79,33.75,33.77,215906.0,22.6822,22.6956,22.6688,22.6822,215906.0
2015-11-10 12:35:00,33.77,33.81,33.76,33.8,214962.0,22.6822,22.7091,22.6755,22.7023,214962.0
2015-11-10 12:40:00,33.79,33.8,33.75,33.76,97899.0,22.6956,22.7023,22.6688,22.6755,97899.0
2015-11-10 12:45:00,33.76,33.76,33.73,33.76,95149.0,22.6755,22.6755,22.6553,22.6755,95149.0
2015-11-10 12:50:00,33.76,33.79,33.75,33.79,84494.0,22.6755,22.6956,22.6688,22.6956,84494.0
2015-11-10 12:55:00,33.79,33.8,33.78,33.79,144981.0,22.6956,22.7023,22.6889,22.6956,144981.0
2015-11-10 13:00:00,33.79,33.81,33.78,33.8,197272.0,22.6956,22.7091,22.6889,22.7023,197272.0
2015-11-10 13:05:00,33.8,33.81,33.75,33.79,121276.0,22.7023,22.7091,22.6688,22.6956,121276.0
2015-11-10 13:10:00,33.79,33.82,33.78,33.79,97067.0,22.6956,22.7158,22.6889,22.6956,97067.0
2015-11-10 13:15:00,33.79,33.8,33.75,33.77,109256.0,22.6956,22.7023,22.6688,22.6822,109256.0
2015-11-10 13:20:00,33.78,33.8,33.76,33.79,100486.0,22.6889,22.7023,22.6755,22.6956,100486.0
2015-11-10 13:25:00,33.79,33.81,33.77,33.79,103612.0,22.6956,22.7091,22.6822,22.6956,103612.0
2015-11-10 13:30:00,33.8,33.81,33.78,33.8,148243.0,22.7023,22.7091,22.6889,22.7023,148243.0
2015-11-10 13:35:00,33.8,33.83,33.79,33.81,433419.0,22.7023,22.7225,22.6956,22.7091,433419.0
2015-11-10 13:40:00,33.81,33.82,33.79,33.8,383627.0,22.7091,22.7158,22.6956,22.7023,383627.0
2015-11-10 13:45:00,33.8,33.88,33.79,33.84,259326.0,22.7023,22.7561,22.6956,22.7292,259326.0
2015-11-10 13:50:00,33.84,33.86,33.83,33.85,185208.0,22.7292,22.7426,22.7225,22.7359,185208.0
2015-11-10 13:55:00,33.85,33.85,33.82,33.82,123853.0,22.7359,22.7359,22.7158,22.7158,123853.0
2015-11-10 14:00:00,33.82,33.85,33.82,33.85,64816.0,22.7158,22.7359,22.7158,22.7359,64816.0
2015-11-10 14:05:00,33.85,33.86,33.83,33.83,291741.0,22.7359,22.7426,22.7225,22.7225,291741.0
2015-11-10 14:10:00,33.84,33.87,33.83,33.87,194822.0,22.7292,22.7494,22.7225,22.7494,194822.0
2015-11-10 14:15:00,33.87,33.88,33.84,33.85,181265.0,22.7494,22.7561,22.7292,22.7359,181265.0
2015-11-10 14:20:00,33.84,33.87,33.84,33.84,88913.0,22.7292,22.7494,22.7292,22.7292,88913.0
2015-11-10 14:25:00,33.85,33.85,33.83,33.84,137495.0,22.7359,22.7359,22.7225,22.7292,137495.0
2015-11-10 14:30:00,33.84,33.89,33.84,33.88,201167.0,22.7292,22.7628,22.7292,22.7561,201167.0
2015-11-10 14:35:00,33.88,33.89,33.86,33.89,94636.0,22.7561,22.7628,22.7426,22.7628,94636.0
2015-11-10 14:40:00,33.89,33.92,33.88,33.91,212025.0,22.7628,22.7829,22.7561,22.7762,212025.0
2015-11-10 14:45:00,33.91,33.93,33.88,33.9,150378.0,22.7762,22.7897,22.7561,22.7695,150378.0
2015-11-10 14:50:00,33.9,33.94,33.89,33.94,360283.0,22.7695,22.7964,22.7628,22.7964,360283.0
2015-11-10 14:55:00,33.93,33.94,33.89,33.89,275598.0,22.7897,22.7964,22.7628,22.7628,275598.0
2015-11-10 15:00:00,33.9,33.9,33.84,33.89,218852.0,22.7695,22.7695,22.7292,22.7628,218852.0
2015-11-10 15:05:00,33.89,33.91,33.86,33.9,147353.0,22.7628,22.7762,22.7426,22.7695,147353.0
2015-11-10 15:10:00,33.9,33.9,33.88,33.9,75457.0,22.7695,22.7695,22.7561,22.7695,75457.0
2015-11-10 15:15:00,33.9,33.91,33.85,33.86,184298.0,22.7695,22.7762,22.7359,22.7426,184298.0
2015-11-10 15:20:00,33.86,33.87,33.82,33.85,135438.0,22.7426,22.7494,22.7158,22.7359,135438.0
2015-11-10 15:25:00,33.85,33.86,33.82,33.85,156703.0,22.7359,22.7426,22.7158,22.7359,156703.0
2015-11-10 15:30:00,33.85,33.85,33.81,33.82,220673.0,22.7359,22.7359,22.7091,22.7158,220673.0
2015-11-10 15:35:00,33.82,33.85,33.8,33.82,168405.0,22.7158,22.7359,22.7023,22.7158,168405.0
2015-11-10 15:40:00,33.81,33.84,33.79,33.8,499367.0,22.7091,22.7292,22.6956,22.7023,499367.0
2015-11-10 15:45:00,33.8,33.84,33.79,33.8,786296.0,22.7023,22.7292,22.6956,22.7023,786296.0
2015-11-10 15:50:00,33.79,33.8,33.76,33.77,335721.0,22.6956,22.7023,22.6755,22.6822,335721.0
2015-11-10 15:55:00,33.77,33.85,33.76,33.79,1541443.0,22.6822,22.7359,22.6755,22.6956,1541443.0
2015-11-11 09:30:00,33.92,34.21,33.89,33.94,725548.0,22.7829,22.9777,22.7628,22.7964,725548.0
2015-11-11 09:35:00,33.94,33.96,33.88,33.89,396822.0,22.7964,22.8098,22.7561,22.7628,396822.0
2015-11-11 09:40:00,33.88,33.91,33.77,33.77,158388.0,22.7561,22.7762,22.6822,22.6822,158388.0
2015-11-11 09:45:00,33.77,33.81,33.76,33.78,164849.0,22.6822,22.7091,22.6755,22.6889,164849.0
2015-11-11 09:50:00,33.78,33.84,33.77,33.83,184197.0,22.6889,22.7292,22.6822,22.7225,184197.0
2015-11-11 09:55:00,33.84,33.86,33.81,33.85,201181.0,22.7292,22.7426,22.7091,22.7359,201181.0
2015-11-11 10:00:00,33.86,33.88,33.8,33.83,156356.0,22.7426,22.7561,22.7023,22.7225,156356.0
2015-11-11 10:05:00,33.82,33.83,33.75,33.76,195113.0,22.7158,22.7225,22.6688,22.6755,195113.0
2015-11-11 10:10:00,33.77,33.8,33.74,33.8,281740.0,22.6822,22.7023,22.662,22.7023,281740.0
2015-11-11 10:15:00,33.8,33.88,33.79,33.86,286919.0,22.7023,22.7561,22.6956,22.7426,286919.0
2015-11-11 10:20:00,33.86,33.93,33.84,33.88,214757.0,22.7426,22.7897,22.7292,22.7561,214757.0
2015-11-11 10:25:00,33.88,33.9,33.84,33.84,1122684.0,22.7561,22.7695,22.7292,22.7292,1122684.0
2015-11-11 10:30:00,33.84,33.85,33.76,33.76,90245.0,22.7292,22.7359,22.6755,22.6755,90245.0
2015-11-11 10:35:00,33.76,33.77,33.74,33.75,145013.0,22.6755,22.6822,22.662,22.6688,145013.0
2015-11-11 10:40:00,33.75,33.8,33.74,33.79,182151.0,22.6688,22.7023,22.662,22.6956,182151.0
2015-11-11 10:45:00,33.79,33.83,33.77,33.77,89492.0,22.6956,22.7225,22.6822,22.6822,89492.0
2015-11-11 10:50:00,33.77,33.79,33.75,33.75,111410.0,22.6822,22.6956,22.6688,22.6688,111410.0
2015-11-11 10:55:00,33.75,33.91,33.75,33.9,314377.0,22.6688,22.7762,22.6688,22.7695,314377.0
2015-11-11 11:00:00,33.9,33.91,33.87,33.89,150236.0,22.7695,22.7762,22.7494,22.7628,150236.0
2015-11-11 11:05:00,33.89,33.91,33.81,33.84,228474.0,22.7628,22.7762,22.7091,22.7292,228474.0
2015-11-11 11:10:00,33.84,33.88,33.83,33.87,110452.0,22.7292,22.7561,22.7225,22.7494,110452.0
2015-11-11 11:15:00,33.87,33.88,33.84,33.85,104030.0,22.7494,22.7561,22.7292,22.7359,104030.0
2015-11-11 11:20:00,33.85,33.87,33.81,33.82,184975.0,22.7359,22.7494,22.7091,22.7158,184975.0
2015-11-11 11:25:00,33.81,33.82,33.78,33.79,101942.0,22.7091,22.7158,22.6889,22.6956,101942.0
2015-11-11 11:30:00,33.79,33.87,33.78,33.83,173163.0,22.6956,22.7494,22.6889,22.7225,173163.0
2015-11-11 11:35:00,33.84,33.89,33.82,33.86,393553.0,22.7292,22.7628,22.7158,22.7426,393553.0
2015-11-11 11:40:00,33.85,33.88,33.85,33.87,98851.0,22.7359,22.7561,22.7359,22.7494,98851.0
2015-11-11 11:45:00,33.87,33.91,33.85,33.91,330961.0,22.7494,22.7762,22.7359,22.7762,330961.0
2015-11-11 11:50:00,33.9,33.91,33.88,33.88,75394.0,22.7695,22.7762,22.7561,22.7561,75394.0
2015-11-11 11:55:00,33.88,33.93,33.87,33.93,289247.0,22.7561,22.7897,22.7494,22.7897,289247.0
2015-11-11 12:00:00,33.93,33.95,33.86,33.88,116611.0,22.7897,22.8031,22.7426,22.7561,116611.0
2015-11-11 12:05:00,33.89,33.91,33.88,33.89,1211851.0,22.7628,22.7762,22.7561,22.7628,1211851.0
2015-11-11 12:10:00,33.9,33.98,33.88,33.93,259703.0,22.7695,22.8232,22.7561,22.7897,259703.0
2015-11-11 12:15:00,33.93,33.94,33.92,33.92,102747.0,22.7897,22.7964,22.7829,22.7829,102747.0
2015-11-11 12:20:00,33.92,33.94,33.88,33.9,543103.0,22.7829,22.7964,22.7561,22.7695,543103.0
2015-11-11 12:25:00,33.9,33.94,33.89,33.89,199696.0,22.7695,22.7964,22.7628,22.7628,199696.0
2015-11-11 12:30:00,33.9,33.92,33.87,33.9,251159.0,22.7695,22.7829,22.7494,22.7695,251159.0
2015-11-11 12:35:00,33.89,33.95,33.89,33.94,283052.0,22.7628,22.8031,22.7628,22.7964,283052.0
2015-11-11 12:40:00,33.93,33.96,33.86,33.86,293360.0,22.7897,22.8098,22.7426,22.7426,293360.0
2015-11-11 12:45:00,33.86,33.9,33.82,33.84,291076.0,22.7426,22.7695,22.7158,22.7292,291076.0
2015-11-11 12:50:00,33.84,33.86,33.82,33.84,283121.0,22.7292,22.7426,22.7158,22.7292,283121.0
2015-11-11 12:55:00,33.84,33.87,33.83,33.84,111482.0,22.7292,22.7494,22.7225,22.7292,111482.0
2015-11-11 13:00:00,33.84,33.87,33.84,33.86,123072.0,22.7292,22.7494,22.7292,22.7426,123072.0
2015-11-11 13:05:00,33.86,33.88,33.81,33.87,139217.0,22.7426,22.7561,22.7091,22.7494,139217.0
2015-11-11 13:10:00,33.87,33.88,33.85,33.85,60306.0,22.7494,22.7561,22.7359,22.7359,60306.0
2015-11-11 13:15:00,33.85,33.86,33.84,33.84,38170.0,22.7359,22.7426,22.7292,22.7292,38170.0
2015-11-11 13:20:00,33.84,33.87,33.84,33.85,152228.0,22.7292,22.7494,22.7292,22.7359,152228.0
2015-11-11 13:25:00,33.84,33.85,33.81,33.82,111628.0,22.7292,22.7359,22.7091,22.7158,111628.0
2015-11-11 13:30:00,33.81,33.84,33.8,33.82,75019.0,22.7091,22.7292,22.7023,22.7158,75019.0
2015-11-11 13:35:00,33.82,33.83,33.77,33.82,132357.0,22.7158,22.7225,22.6822,22.7158,132357.0
2015-11-11 13:40:00,33.81,33.83,33.79,33.81,64168.0,22.7091,22.7225,22.6956,22.7091,64168.0
2015-11-11 13:45:00,33.81,33.82,33.78,33.78,38844.0,22.7091,22.7158,22.6889,22.6889,38844.0
2015-11-11 13:50:00,33.78,33.82,33.76,33.8,80021.0,22.6889,22.7158,22.6755,22.7023,80021.0
2015-11-11 13:55:00,33.79,33.81,33.77,33.79,89786.0,22.6956,22.7091,22.6822,22.6956,89786.0
2015-11-11 14:00:00,33.78,33.79,33.74,33.79,109869.0,22.6889,22.6956,22.662,22.6956,109869.0
2015-11-11 14:05:00,33.78,33.8,33.76,33.76,93416.0,22.6889,22.7023,22.6755,22.6755,93416.0
2015-11-11 14:10:00,33.76,33.78,33.75,33.76,65932.0,22.6755,22.6889,22.6688,22.6755,65932.0
2015-11-11 14:15:00,33.76,33.77,33.74,33.77,116054.0,22.6755,22.6822,22.662,22.6822,116054.0
2015-11-11 14:20:00,33.76,33.77,33.74,33.75,83605.0,22.6755,22.6822,22.662,22.6688,83605.0
2015-11-11 14:25:00,33.75,33.81,33.74,33.8,119352.0,22.6688,22.7091,22.662,22.7023,119352.0
2015-11-11 14:30:00,33.8,33.81,33.77,33.77,57669.0,22.7023,22.7091,22.6822,22.6822,57669.0
2015-11-11 14:35:00,33.77,33.78,33.74,33.75,196284.0,22.6822,22.6889,22.662,22.6688,196284.0
2015-11-11 14:40:00,33.75,33.76,33.74,33.75,270883.0,22.6688,22.6755,22.662,22.6688,270883.0
2015-11-11 14:45:00,33.76,33.77,33.7,33.72,99691.0,22.6755,22.6822,22.6352,22.6486,99691.0
2015-11-11 14:50:00,33.72,33.74,33.7,33.72,124560.0,22.6486,22.662,22.6352,22.6486,124560.0
2015-11-11 14:55:00,33.72,33.73,33.65,33.66,140039.0,22.6486,22.6553,22.6016,22.6083,140039.0
2015-11-11 15:00:00,33.66,33.69,33.65,33.65,151746.0,22.6083,22.6285,22.6016,22.6016,151746.0
2015-11-11 15:05:00,33.65,33.7,33.65,33.66,189207.0,22.6016,22.6352,22.6016,22.6083,189207.0
2015-11-11 15:10:00,33.65,33.71,33.65,33.69,411870.0,22.6016,22.6419,22.6016,22.6285,411870.0
2015-11-11 15:15:00,33.7,33.7,33.68,33.69,169424.0,22.6352,22.6352,22.6217,22.6285,169424.0
2015-11-11 15:20:00,33.69,33.7,33.67,33.7,258905.0,22.6285,22.6352,22.615,22.6352,258905.0
2015-11-11 15:25:00,33.7,33.71,33.69,33.7,133778.0,22.6352,22.6419,22.6285,22.6352,133778.0
2015-11-11 15:30:00,33.7,33.73,33.69,33.7,246664.0,22.6352,22.6553,22.6285,22.6352,246664.0
2015-11-11 15:35:00,33.69,33.72,33.68,33.72,259362.0,22.6285,22.6486,22.6217,22.6486,259362.0
2015-11-11 15:40:00,33.72,33.73,33.69,33.7,317087.0,22.6486,22.6553,22.6285,22.6352,317087.0
2015-11-11 15:45:00,33.71,33.73,33.69,33.69,259372.0,22.6419,22.6553,22.6285,22.6285,259372.0
2015-11-11 15:50:00,33.7,33.73,33.69,33.7,325453.0,22.6352,22.6553,22.6285,22.6352,325453.0
2015-11-11 15:55:00,33.7,33.78,33.7,33.73,1395158.0,22.6352,22.6889,22.6352,22.6553,1395158.0
2015-11-12 09:30:00,33.61,33.67,33.48,33.53,564722.0,22.5747,22.615,22.4874,22.521,564722.0
2015-11-12 09:35:00,33.55,33.7,33.5,33.62,318475.0,22.5344,22.6352,22.5008,22.5814,318475.0
2015-11-12 09:40:00,33.62,33.63,33.5,33.51,332449.0,22.5814,22.5882,22.5008,22.5076,332449.0
2015-11-12 09:45:00,33.51,33.57,33.49,33.55,324328.0,22.5076,22.5479,22.4941,22.5344,324328.0
2015-11-12 09:50:00,33.55,33.59,33.53,33.59,98945.0,22.5344,22.5613,22.521,22.5613,98945.0
2015-11-12 09:55:00,33.58,33.59,33.52,33.59,96818.0,22.5546,22.5613,22.5143,22.5613,96818.0
2015-11-12 10:00:00,33.59,33.59,33.51,33.51,275550.0,22.5613,22.5613,22.5076,22.5076,275550.0
2015-11-12 10:05:00,33.51,33.54,33.49,33.54,686908.0,22.5076,22.5277,22.4941,22.5277,686908.0
2015-11-12 10:10:00,33.54,33.56,33.5,33.52,193614.0,22.5277,22.5411,22.5008,22.5143,193614.0
2015-11-12 10:15:00,33.52,33.57,33.5,33.57,124086.0,22.5143,22.5479,22.5008,22.5479,124086.0
2015-11-12 10:20:00,33.57,33.6,33.55,33.58,149841.0,22.5479,22.568,22.5344,22.5546,149841.0
2015-11-12 10:25:00,33.58,33.63,33.55,33.58,109023.0,22.5546,22.5882,22.5344,22.5546,109023.0
2015-11-12 10:30:00,33.58,33.58,33.53,33.58,107247.0,22.5546,22.5546,22.521,22.5546,107247.0
2015-11-12 10:35:00,33.58,33.61,33.56,33.6,85932.0,22.5546,22.5747,22.5411,22.568,85932.0
2015-11-12 10:40:00,33.59,33.63,33.57,33.61,117960.0,22.5613,22.5882,22.5479,22.5747,117960.0
2015-11-12 10:45:00,33.6,33.63,33.59,33.61,148471.0,22.568,22.5882,22.5613,22.5747,148471.0
2015-11-12 10:50:00,33.62,33.66,33.61,33.65,209234.0,22.5814,22.6083,22.5747,22.6016,209234.0
2015-11-12 10:55:00,33.65,33.7,33.64,33.68,149026.0,22.6016,22.6352,22.5949,22.6217,149026.0
2015-11-12 11:00:00,33.67,33.67,33.62,33.63,142206.0,22.615,22.615,22.5814,22.5882,142206.0
2015-11-12 11:05:00,33.64,33.67,33.61,33.66,124374.0,22.5949,22.615,22.5747,22.6083,124374.0
2015-11-12 11:10:00,33.66,33.66,33.59,33.59,113782.0,22.6083,22.6083,22.5613,22.5613,113782.0
2015-11-12 11:15:00,33.59,33.61,33.56,33.58,137041.0,22.5613,22.5747,22.5411,22.5546,137041.0
2015-11-12 11:20:00,33.58,33.6,33.55,33.58,174487.0,22.5546,22.568,22.5344,22.5546,174487.0
2015-11-12 11:25:00,33.58,33.62,33.56,33.57,95376.0,22.5546,22.5814,22.5411,22.5479,95376.0
2015-11-12 11:30:00,33.56,33.6,33.55,33.6,117535.0,22.5411,22.568,22.5344,22.568,117535.0
2015-11-12 11:35:00,33.59,33.62,33.56,33.57,143011.0,22.5613,22.5814,22.5411,22.5479,143011.0
2015-11-12 11:40:00,33.57,33.63,33.56,33.62,111296.0,22.5479,22.5882,22.5411,22.5814,111296.0
2015-11-12 11:45:00,33.62,33.63,33.59,33.62,117765.0,22.5814,22.5882,22.5613,22.5814,117765.0
2015-11-12 11:50:00,33.62,33.64,33.59,33.62,69456.0,22.5814,22.5949,22.5613,22.5814,69456.0
2015-11-12 11:55:00,33.63,33.65,33.6,33.64,54838.0,22.5882,22.6016,22.568,22.5949,54838.0
2015-11-12 12:00:00,33.64,33.66,33.62,33.64,129828.0,22.5949,22.6083,22.5814,22.5949,129828.0
2015-11-12 12:05:00,33.64,33.65,33.57,33.57,49919.0,22.5949,22.6016,22.5479,22.5479,49919.0
2015-11-12 12:10:00,33.57,33.59,33.52,33.55,91195.0,22.5479,22.5613,22.5143,22.5344,91195.0
2015-11-12 12:15:00,33.55,33.56,33.48,33.48,110182.0,22.5344,22.5411,22.4874,22.4874,110182.0
2015-11-12 12:20:00,33.48,33.5,33.45,33.49,106457.0,22.4874,22.5008,22.4673,22.4941,106457.0
2015-11-12 12:25:00,33.49,33.52,33.49,33.51,78540.0,22.4941,22.5143,22.4941,22.5076,78540.0
2015-11-12 12:30:00,33.51,33.52,33.5,33.52,78598.0,22.5076,22.5143,22.5008,22.5143,78598.0
2015-11-12 12:35:00,33.52,33.52,33.5,33.51,82387.0,22.5143,22.5143,22.5008,22.5076,82387.0
2015-11-12 12:40:00,33.5,33.52,33.5,33.5,57019.0,22.5008,22.5143,22.5008,22.5008,57019.0
2015-11-12 12:45:00,33.5,33.52,33.5,33.51,88647.0,22.5008,22.5143,22.5008,22.5076,88647.0
2015-11-12 12:50:00,33.5,33.54,33.5,33.51,119600.0,22.5008,22.5277,22.5008,22.5076,119600.0
2015-11-12 12:55:00,33.51,33.52,33.5,33.51,58068.0,22.5076,22.5143,22.5008,22.5076,58068.0
2015-11-12 13:00:00,33.5,33.52,33.5,33.51,87319.0,22.5008,22.5143,22.5008,22.5076,87319.0
2015-11-12 13:05:00,33.51,33.52,33.5,33.5,56135.0,22.5076,22.5143,22.5008,22.5008,56135.0
2015-11-12 13:10:00,33.5,33.57,33.5,33.57,107658.0,22.5008,22.5479,22.5008,22.5479,107658.0
2015-11-12 13:15:00,33.57,33.61,33.56,33.6,221135.0,22.5479,22.5747,22.5411,22.568,221135.0
2015-11-12 13:20:00,33.6,33.61,33.55,33.58,172201.0,22.568,22.5747,22.5344,22.5546,172201.0
2015-11-12 13:25:00,33.58,33.6,33.57,33.6,124550.0,22.5546,22.568,22.5479,22.568,124550.0
2015-11-12 13:30:00,33.6,33.62,33.58,33.59,107174.0,22.568,22.5814,22.5546,22.5613,107174.0
2015-11-12 13:35:00,33.58,33.62,33.57,33.6,242728.0,22.5546,22.5814,22.5479,22.568,242728.0
2015-11-12 13:40:00,33.61,33.64,33.59,33.63,215427.0,22.5747,22.5949,22.5613,22.5882,215427.0
2015-11-12 13:45:00,33.63,33.66,33.5,33.51,390397.0,22.5882,22.6083,22.5008,22.5076,390397.0
2015-11-12 13:50:00,33.52,33.58,33.5,33.54,323905.0,22.5143,22.5546,22.5008,22.5277,323905.0
2015-11-12 13:55:00,33.55,33.57,33.51,33.54,210791.0,22.5344,22.5479,22.5076,22.5277,210791.0
2015-11-12 14:00:00,33.54,33.55,33.5,33.51,92732.0,22.5277,22.5344,22.5008,22.5076,92732.0
2015-11-12 14:05:00,33.51,33.51,33.42,33.46,189369.0,22.5076,22.5076,22.4471,22.474,189369.0
2015-11-12 14:10:00,33.45,33.47,33.4,33.45,188999.0,22.4673,22.4807,22.4337,22.4673,188999.0
2015-11-12 14:15:00,33.45,33.47,33.43,33.44,202718.0,22.4673,22.4807,22.4538,22.4605,202718.0
2015-11-12 14:20:00,33.43,33.44,33.37,33.37,223628.0,22.4538,22.4605,22.4135,22.4135,223628.0
2015-11-12 14:25:00,33.38,33.52,33.35,33.52,364414.0,22.4202,22.5143,22.4001,22.5143,364414.0
2015-11-12 14:30:00,33.52,33.56,33.49,33.51,180720.0,22.5143,22.5411,22.4941,22.5076,180720.0
2015-11-12 14:35:00,33.51,33.52,33.44,33.45,139708.0,22.5076,22.5143,22.4605,22.4673,139708.0
2015-11-12 14:40:00,33.45,33.47,33.42,33.46,114943.0,22.4673,22.4807,22.4471,22.474,114943.0
2015-11-12 14:45:00,33.45,33.46,33.42,33.45,214775.0,22.4673,22.474,22.4471,22.4673,214775.0
2015-11-12 14:50:00,33.44,33.45,33.4,33.43,218891.0,22.4605,22.4673,22.4337,22.4538,218891.0
2015-11-12 14:55:00,33.43,33.48,33.42,33.48,133591.0,22.4538,22.4874,22.4471,22.4874,133591.0
2015-11-12 15:00:00,33.48,33.5,33.42,33.42,161109.0,22.4874,22.5008,22.4471,22.4471,161109.0
2015-11-12 15:05:00,33.42,33.45,33.41,33.44,158937.0,22.4471,22.4673,22.4404,22.4605,158937.0
2015-11-12 15:10:00,33.44,33.49,33.43,33.48,213738.0,22.4605,22.4941,22.4538,22.4874,213738.0
2015-11-12 15:15:00,33.49,33.49,33.45,33.45,126607.0,22.4941,22.4941,22.4673,22.4673,126607.0
2015-11-12 15:20:00,33.45,33.47,33.43,33.45,206461.0,22.4673,22.4807,22.4538,22.4673,206461.0
2015-11-12 15:25:00,33.45,33.48,33.44,33.45,174530.0,22.4673,22.4874,22.4605,22.4673,174530.0
2015-11-12 15:30:00,33.45,33.48,33.41,33.45,397565.0,22.4673,22.4874,22.4404,22.4673,397565.0
2015-11-12 15:35:00,33.45,33.47,33.42,33.43,201782.0,22.4673,22.4807,22.4471,22.4538,201782.0
2015-11-12 15:40:00,33.43,33.44,33.36,33.39,331592.0,22.4538,22.4605,22.4068,22.427,331592.0
2015-11-12 15:45:00,33.39,33.42,33.36,33.36,338711.0,22.427,22.4471,22.4068,22.4068,338711.0
2015-11-12 15:50:00,33.36,33.4,33.35,33.4,553469.0,22.4068,22.4337,22.4001,22.4337,553469.0
2015-11-12 15:55:00,33.39,33.42,33.35,33.38,1229525.0,22.427,22.4471,22.4001,22.4202,1229525.0
2015-11-13 09:30:00,33.34,33.52,33.32,33.42,527207.0,22.3934,22.5143,22.3799,22.4471,527207.0
2015-11-13 09:35:00,33.42,33.58,33.38,33.55,432559.0,22.4471,22.5546,22.4202,22.5344,432559.0
2015-11-13 09:40:00,33.55,33.61,33.52,33.53,415891.0,22.5344,22.5747,22.5143,22.521,415891.0
2015-11-13 09:45:00,33.54,33.56,33.47,33.47,248341.0,22.5277,22.5411,22.4807,22.4807,248341.0
2015-11-13 09:50:00,33.47,33.54,33.46,33.51,173302.0,22.4807,22.5277,22.474,22.5076,173302.0
2015-11-13 09:55:00,33.51,33.59,33.51,33.55,195936.0,22.5076,22.5613,22.5076,22.5344,195936.0
2015-11-13 10:00:00,33.55,33.68,33.54,33.62,196186.0,22.5344,22.6217,22.5277,22.5814,196186.0
2015-11-13 10:05:00,33.62,33.62,33.52,33.55,136007.0,22.5814,22.5814,22.5143,22.5344,136007.0
2015-11-13 10:10:00,33.55,33.55,33.38,33.39,142616.0,22.5344,22.5344,22.4202,22.427,142616.0
2015-11-13 10:15:00,33.39,33.41,33.33,33.36,138694.0,22.427,22.4404,22.3867,22.4068,138694.0
2015-11-13 10:20:00,33.35,33.36,33.28,33.32,345946.0,22.4001,22.4068,22.3531,22.3799,345946.0
2015-11-13 10:25:00,33.32,33.42,33.31,33.39,349947.0,22.3799,22.4471,22.3732,22.427,349947.0
2015-11-13 10:30:00,33.39,33.43,33.39,33.42,227354.0,22.427,22.4538,22.427,22.4471,227354.0
2015-11-13 10:35:00,33.41,33.42,33.39,33.41,103323.0,22.4404,22.4471,22.427,22.4404,103323.0
2015-11-13 10:40:00,33.42,33.54,33.42,33.51,280259.0,22.4471,22.5277,22.4471,22.5076,280259.0
2015-11-13 10:45:00,33.51,33.51,33.46,33.51,853831.0,22.5076,22.5076,22.474,22.5076,853831.0
2015-11-13 10:50:00,33.51,33.55,33.48,33.53,92349.0,22.5076,22.5344,22.4874,22.521,92349.0
2015-11-13 10:55:00,33.52,33.58,33.52,33.55,285873.0,22.5143,22.5546,22.5143,22.5344,285873.0
2015-11-13 11:00:00,33.55,33.57,33.47,33.5,218400.0,22.5344,22.5479,22.4807,22.5008,218400.0
2015-11-13 11:05:00,33.51,33.53,33.46,33.47,87632.0,22.5076,22.521,22.474,22.4807,87632.0
2015-11-13 11:10:00,33.48,33.49,33.36,33.36,202478.0,22.4874,22.4941,22.4068,22.4068,202478.0
2015-11-13 11:15:00,33.37,33.37,33.3,33.35,152360.0,22.4135,22.4135,22.3665,22.4001,152360.0
2015-11-13 11:20:00,33.35,33.41,33.32,33.37,150847.0,22.4001,22.4404,22.3799,22.4135,150847.0
2015-11-13 11:25:00,33.37,33.37,33.35,33.36,69815.0,22.4135,22.4135,22.4001,22.4068,69815.0
2015-11-13 11:30:00,33.36,33.38,33.31,33.36,160871.0,22.4068,22.4202,22.3732,22.4068,160871.0
2015-11-13 11:35:00,33.36,33.39,33.35,33.36,122034.0,22.4068,22.427,22.4001,22.4068,122034.0
2015-11-13 11:40:00,33.36,33.38,33.33,33.36,151265.0,22.4068,22.4202,22.3867,22.4068,151265.0
2015-11-13 11:45:00,33.37,33.42,33.34,33.41,181718.0,22.4135,22.4471,22.3934,22.4404,181718.0
2015-11-13 11:50:00,33.4,33.45,33.39,33.44,116581.0,22.4337,22.4673,22.427,22.4605,116581.0
2015-11-13 11:55:00,33.43,33.44,33.38,33.38,112228.0,22.4538,22.4605,22.4202,22.4202,112228.0
2015-11-13 12:00:00,33.39,33.4,33.36,33.39,91887.0,22.427,22.4337,22.4068,22.427,91887.0
2015-11-13 12:05:00,33.39,33.4,33.35,33.38,85128.0,22.427,22.4337,22.4001,22.4202,85128.0
2015-11-13 12:10:00,33.39,33.41,33.34,33.37,120140.0,22.427,22.4404,22.3934,22.4135,120140.0
2015-11-13 12:15:00,33.38,33.41,33.37,33.37,69909.0,22.4202,22.4404,22.4135,22.4135,69909.0
2015-11-13 12:20:00,33.38,33.42,33.32,33.34,117045.0,22.4202,22.4471,22.3799,22.3934,117045.0
2015-11-13 12:25:00,33.33,33.38,33.32,33.35,88202.0,22.3867,22.4202,22.3799,22.4001,88202.0
2015-11-13 12:30:00,33.35,33.39,33.35,33.37,64490.0,22.4001,22.427,22.4001,22.4135,64490.0
2015-11-13 12:35:00,33.38,33.4,33.36,33.37,77987.0,22.4202,22.4337,22.4068,22.4135,77987.0
2015-11-13 12:40:00,33.37,33.37,33.33,33.34,69295.0,22.4135,22.4135,22.3867,22.3934,69295.0
2015-11-13 12:45:00,33.34,33.35,33.33,33.34,75936.0,22.3934,22.4001,22.3867,22.3934,75936.0
2015-11-13 12:50:00,33.35,33.37,33.34,33.34,66665.0,22.4001,22.4135,22.3934,22.3934,66665.0
2015-11-13 12:55:00,33.34,33.35,33.32,33.35,78986.0,22.3934,22.4001,22.3799,22.4001,78986.0
2015-11-13 13:00:00,33.35,33.35,33.31,33.34,93448.0,22.4001,22.4001,22.3732,22.3934,93448.0
2015-11-13 13:05:00,33.33,33.35,33.26,33.3,127325.0,22.3867,22.4001,22.3396,22.3665,127325.0
2015-11-13 13:10:00,33.29,33.38,33.29,33.31,184046.0,22.3598,22.4202,22.3598,22.3732,184046.0
2015-11-13 13:15:00,33.31,33.33,33.27,33.28,116833.0,22.3732,22.3867,22.3464,22.3531,116833.0
2015-11-13 13:20:00,33.28,33.31,33.26,33.29,298858.0,22.3531,22.3732,22.3396,22.3598,298858.0
2015-11-13 13:25:00,33.28,33.31,33.27,33.3,120624.0,22.3531,22.3732,22.3464,22.3665,120624.0
2015-11-13 13:30:00,33.3,33.31,33.28,33.29,160865.0,22.3665,22.3732,22.3531,22.3598,160865.0
2015-11-13 13:35:00,33.3,33.3,33.22,33.26,198705.0,22.3665,22.3665,22.3128,22.3396,198705.0
2015-11-13 13:40:00,33.26,33.28,33.23,33.25,113727.0,22.3396,22.3531,22.3195,22.3329,113727.0
2015-11-13 13:45:00,33.25,33.31,33.23,33.27,128413.0,22.3329,22.3732,22.3195,22.3464,128413.0
2015-11-13 13:50:00,33.27,33.34,33.26,33.32,168988.0,22.3464,22.3934,22.3396,22.3799,168988.0
2015-11-13 13:55:00,33.33,33.34,33.29,33.32,126018.0,22.3867,22.3934,22.3598,22.3799,126018.0
2015-11-13 14:00:00,33.31,33.35,33.3,33.34,94908.0,22.3732,22.4001,22.3665,22.3934,94908.0
2015-11-13 14:05:00,33.33,33.36,33.3,33.31,140361.0,22.3867,22.4068,22.3665,22.3732,140361.0
2015-11-13 14:10:00,33.31,33.36,33.28,33.33,158445.0,22.3732,22.4068,22.3531,22.3867,158445.0
2015-11-13 14:15:00,33.33,33.37,33.31,33.34,105661.0,22.3867,22.4135,22.3732,22.3934,105661.0
2015-11-13 14:20:00,33.35,33.38,33.34,33.34,103596.0,22.4001,22.4202,22.3934,22.3934,103596.0
2015-11-13 14:25:00,33.33,33.35,33.31,33.33,175613.0,22.3867,22.4001,22.3732,22.3867,175613.0
2015-11-13 14:30:00,33.32,33.34,33.3,33.32,171056.0,22.3799,22.3934,22.3665,22.3799,171056.0
2015-11-13 14:35:00,33.32,33.32,33.26,33.29,156078.0,22.3799,22.3799,22.3396,22.3598,156078.0
2015-11-13 14:40:00,33.3,33.32,33.27,33.3,133886.0,22.3665,22.3799,22.3464,22.3665,133886.0
2015-11-13 14:45:00,33.3,33.31,33.22,33.25,197606.0,22.3665,22.3732,22.3128,22.3329,197606.0
2015-11-13 14:50:00,33.24,33.28,33.18,33.2,242640.0,22.3262,22.3531,22.2859,22.2993,242640.0
2015-11-13 14:55:00,33.19,33.22,33.18,33.22,142672.0,22.2926,22.3128,22.2859,22.3128,142672.0
2015-11-13 15:00:00,33.21,33.28,33.2,33.25,203170.0,22.3061,22.3531,22.2993,22.3329,203170.0
2015-11-13 15:05:00,33.25,33.28,33.23,33.28,121363.0,22.3329,22.3531,22.3195,22.3531,121363.0
2015-11-13 15:10:00,33.28,33.31,33.26,33.3,201879.0,22.3531,22.3732,22.3396,22.3665,201879.0
2015-11-13 15:15:00,33.29,33.3,33.19,33.19,191151.0,22.3598,22.3665,22.2926,22.2926,191151.0
2015-11-13 15:20:00,33.19,33.21,33.14,33.18,143570.0,22.2926,22.3061,22.259,22.2859,143570.0
2015-11-13 15:25:00,33.18,33.21,33.14,33.19,174339.0,22.2859,22.3061,22.259,22.2926,174339.0
2015-11-13 15:30:00,33.18,33.25,33.17,33.21,264680.0,22.2859,22.3329,22.2792,22.3061,264680.0
2015-11-13 15:35:00,33.21,33.26,33.19,33.22,326252.0,22.3061,22.3396,22.2926,22.3128,326252.0
2015-11-13 15:40:00,33.22,33.26,33.18,33.18,347247.0,22.3128,22.3396,22.2859,22.2859,347247.0
2015-11-13 15:45:00,33.19,33.23,33.17,33.2,335924.0,22.2926,22.3195,22.2792,22.2993,335924.0
2015-11-13 15:50:00,33.2,33.25,33.19,33.24,411954.0,22.2993,22.3329,22.2926,22.3262,411954.0
2015-11-13 15:55:00,33.23,33.28,33.23,33.27,1261579.0,22.3195,22.3531,22.3195,22.3464,1261579.0
2015-11-16 09:30:00,33.29,33.36,33.19,33.36,433147.0,22.3598,22.4068,22.2926,22.4068,433147.0
2015-11-16 09:35:00,33.37,33.41,33.22,33.3,286277.0,22.4135,22.4404,22.3128,22.3665,286277.0
2015-11-16 09:40:00,33.3,33.38,33.21,33.23,240886.0,22.3665,22.4202,22.3061,22.3195,240886.0
2015-11-16 09:45:00,33.22,33.25,33.15,33.17,181820.0,22.3128,22.3329,22.2658,22.2792,181820.0
2015-11-16 09:50:00,33.17,33.2,33.06,33.09,467114.0,22.2792,22.2993,22.2053,22.2255,467114.0
2015-11-16 09:55:00,33.08,33.15,33.06,33.15,193797.0,22.2187,22.2658,22.2053,22.2658,193797.0
2015-11-16 10:00:00,33.14,33.29,33.14,33.29,189829.0,22.259,22.3598,22.259,22.3598,189829.0
2015-11-16 10:05:00,33.29,33.37,33.27,33.3,220375.0,22.3598,22.4135,22.3464,22.3665,220375.0
2015-11-16 10:10:00,33.3,33.35,33.28,33.34,150872.0,22.3665,22.4001,22.3531,22.3934,150872.0
2015-11-16 10:15:00,33.34,33.39,33.31,33.35,1086040.0,22.3934,22.427,22.3732,22.4001,1086040.0
2015-11-16 10:20:00,33.35,33.4,33.31,33.36,291953.0,22.4001,22.4337,22.3732,22.4068,291953.0
2015-11-16 10:25:00,33.36,33.36,33.26,33.27,112849.0,22.4068,22.4068,22.3396,22.3464,112849.0
2015-11-16 10:30:00,33.26,33.27,33.22,33.26,131676.0,22.3396,22.3464,22.3128,22.3396,131676.0
2015-11-16 10:35:00,33.25,33.27,33.15,33.17,552021.0,22.3329,22.3464,22.2658,22.2792,552021.0
2015-11-16 10:40:00,33.16,33.19,33.16,33.17,140842.0,22.2725,22.2926,22.2725,22.2792,140842.0
2015-11-16 10:45:00,33.17,33.19,33.13,33.14,250971.0,22.2792,22.2926,22.2523,22.259,250971.0
2015-11-16 10:50:00,33.13,33.14,33.08,33.09,144863.0,22.2523,22.259,22.2187,22.2255,144863.0
2015-11-16 10:55:00,33.09,33.13,33.06,33.07,205088.0,22.2255,22.2523,22.2053,22.212,205088.0
2015-11-16 11:00:00,33.07,33.12,33.01,33.02,322542.0,22.212,22.2456,22.1717,22.1784,322542.0
2015-11-16 11:05:00,33.01,33.06,33.01,33.04,274772.0,22.1717,22.2053,22.1717,22.1919,274772.0
2015-11-16 11:10:00,33.04,33.11,33.03,33.04,169630.0,22.1919,22.2389,22.1852,22.1919,169630.0
2015-11-16 11:15:00,33.04,33.08,33.03,33.03,117896.0,22.1919,22.2187,22.1852,22.1852,117896.0
2015-11-16 11:20:00,33.03,33.06,32.95,32.96,473821.0,22.1852,22.2053,22.1314,22.1381,473821.0
2015-11-16 11:25:00,32.95,32.97,32.91,32.91,357627.0,22.1314,22.1449,22.1046,22.1046,357627.0
2015-11-16 11:30:00,32.92,32.98,32.91,32.98,176223.0,22.1113,22.1516,22.1046,22.1516,176223.0
2015-11-16 11:35:00,32.98,33.0,32.95,32.97,229878.0,22.1516,22.165,22.1314,22.1449,229878.0
2015-11-16 11:40:00,32.97,33.0,32.96,32.96,162357.0,22.1449,22.165,22.1381,22.1381,162357.0
2015-11-16 11:45:00,32.96,33.01,32.96,33.0,251192.0,22.1381,22.1717,22.1381,22.165,251192.0
2015-11-16 11:50:00,33.0,33.04,32.97,33.04,212029.0,22.165,22.1919,22.1449,22.1919,212029.0
2015-11-16 11:55:00,33.04,33.05,32.99,33.02,250249.0,22.1919,22.1986,22.1583,22.1784,250249.0
2015-11-16 12:00:00,33.02,33.04,33.01,33.02,106434.0,22.1784,22.1919,22.1717,22.1784,106434.0
2015-11-16 12:05:00,33.02,33.02,32.98,32.99,122136.0,22.1784,22.1784,22.1516,22.1583,122136.0
2015-11-16 12:10:00,33.0,33.01,32.91,32.95,263066.0,22.165,22.1717,22.1046,22.1314,263066.0
2015-11-16 12:15:00,32.95,32.97,32.91,32.93,136062.0,22.1314,22.1449,22.1046,22.118,136062.0
2015-11-16 12:20:00,32.94,32.99,32.93,32.99,117421.0,22.1247,22.1583,22.118,22.1583,117421.0
2015-11-16 12:25:00,32.99,32.99,32.96,32.97,175687.0,22.1583,22.1583,22.1381,22.1449,175687.0
2015-11-16 12:30:00,32.97,33.01,32.95,32.98,184640.0,22.1449,22.1717,22.1314,22.1516,184640.0
2015-11-16 12:35:00,32.98,32.98,32.94,32.95,90165.0,22.1516,22.1516,22.1247,22.1314,90165.0
2015-11-16 12:40:00,32.95,32.97,32.92,32.94,216301.0,22.1314,22.1449,22.1113,22.1247,216301.0
2015-11-16 12:45:00,32.94,32.95,32.9,32.92,131819.0,22.1247,22.1314,22.0978,22.1113,131819.0
2015-11-16 12:50:00,32.92,32.93,32.85,32.89,134310.0,22.1113,22.118,22.0643,22.0911,134310.0
2015-11-16 12:55:00,32.89,32.96,32.88,32.95,171366.0,22.0911,22.1381,22.0844,22.1314,171366.0
2015-11-16 13:00:00,32.95,32.97,32.92,32.95,161576.0,22.1314,22.1449,22.1113,22.1314,161576.0
2015-11-16 13:05:00,32.96,32.97,32.92,32.93,163735.0,22.1381,22.1449,22.1113,22.118,163735.0
2015-11-16 13:10:00,32.93,32.96,32.9,32.91,171071.0,22.118,22.1381,22.0978,22.1046,171071.0
2015-11-16 13:15:00,32.92,32.97,32.91,32.95,189924.0,22.1113,22.1449,22.1046,22.1314,189924.0
2015-11-16 13:20:00,32.95,32.96,32.93,32.95,190223.0,22.1314,22.1381,22.118,22.1314,190223.0
2015-11-16 13:25:00,32.95,32.96,32.87,32.91,254181.0,22.1314,22.1381,22.0777,22.1046,254181.0
2015-11-16 13:30:00,32.91,32.95,32.91,32.94,97465.0,22.1046,22.1314,22.1046,22.1247,97465.0
2015-11-16 13:35:00,32.95,32.97,32.92,32.93,123119.0,22.1314,22.1449,22.1113,22.118,123119.0
2015-11-16 13:40:00,32.94,32.97,32.91,32.94,147523.0,22.1247,22.1449,22.1046,22.1247,147523.0
2015-11-16 13:45:00,32.95,32.97,32.93,32.95,168117.0,22.1314,22.1449,22.118,22.1314,168117.0
2015-11-16 13:50:00,32.95,32.96,32.92,32.95,231774.0,22.1314,22.1381,22.1113,22.1314,231774.0
2015-11-16 13:55:00,32.95,32.96,32.94,32.95,161816.0,22.1314,22.1381,22.1247,22.1314,161816.0
2015-11-16 14:00:00,32.96,32.98,32.95,32.95,117374.0,22.1381,22.1516,22.1314,22.1314,117374.0
2015-11-16 14:05:00,32.95,32.99,32.92,32.97,145352.0,22.1314,22.1583,22.1113,22.1449,145352.0
2015-11-16 14:10:00,32.97,32.99,32.96,32.98,156509.0,22.1449,22.1583,22.1381,22.1516,156509.0
2015-11-16 14:15:00,32.98,32.99,32.94,32.97,116666.0,22.1516,22.1583,22.1247,22.1449,116666.0
2015-11-16 14:20:00,32.97,32.98,32.94,32.96,94868.0,22.1449,22.1516,22.1247,22.1381,94868.0
2015-11-16 14:25:00,32.96,32.97,32.92,32.94,118515.0,22.1381,22.1449,22.1113,22.1247,118515.0
2015-11-16 14:30:00,32.93,33.03,32.93,33.02,207348.0,22.118,22.1852,22.118,22.1784,207348.0
2015-11-16 14:35:00,33.03,33.08,33.02,33.04,177517.0,22.1852,22.2187,22.1784,22.1919,177517.0
2015-11-16 14:40:00,33.04,33.07,33.03,33.07,151396.0,22.1919,22.212,22.1852,22.212,151396.0
2015-11-16 14:45:00,33.06,33.08,33.04,33.05,101895.0,22.2053,22.2187,22.1919,22.1986,101895.0
2015-11-16 14:50:00,33.05,33.09,32.99,33.02,213614.0,22.1986,22.2255,22.1583,22.1784,213614.0
2015-11-16 14:55:00,33.03,33.08,33.02,33.08,184939.0,22.1852,22.2187,22.1784,22.2187,184939.0
2015-11-16 15:00:00,33.08,33.15,33.06,33.12,225581.0,22.2187,22.2658,22.2053,22.2456,225581.0
2015-11-16 15:05:00,33.12,33.14,33.09,33.12,115826.0,22.2456,22.259,22.2255,22.2456,115826.0
2015-11-16 15:10:00,33.12,33.12,33.09,33.11,165018.0,22.2456,22.2456,22.2255,22.2389,165018.0
2015-11-16 15:15:00,33.12,33.12,33.07,33.08,199667.0,22.2456,22.2456,22.212,22.2187,199667.0
2015-11-16 15:20:00,33.08,33.14,33.08,33.14,334518.0,22.2187,22.259,22.2187,22.259,334518.0
2015-11-16 15:25:00,33.14,33.15,33.09,33.1,202505.0,22.259,22.2658,22.2255,22.2322,202505.0
2015-11-16 15:30:00,33.11,33.12,33.06,33.07,216475.0,22.2389,22.2456,22.2053,22.212,216475.0
2015-11-16 15:35:00,33.07,33.15,33.06,33.1,228212.0,22.212,22.2658,22.2053,22.2322,228212.0
2015-11-16 15:40:00,33.1,33.15,33.06,33.06,259101.0,22.2322,22.2658,22.2053,22.2053,259101.0
2015-11-16 15:45:00,33.07,33.1,33.05,33.09,302977.0,22.212,22.2322,22.1986,22.2255,302977.0
2015-11-16 15:50:00,33.09,33.11,33.08,33.08,605792.0,22.2255,22.2389,22.2187,22.2187,605792.0
2015-11-16 15:55:00,33.09,33.14,33.08,33.13,2130594.0,22.2255,22.259,22.2187,22.2523,2130594.0
2015-11-17 09:30:00,33.2,33.28,33.01,33.09,612594.0,22.2993,22.3531,22.1717,22.2255,612594.0
2015-11-17 09:35:00,33.1,33.14,33.01,33.03,205597.0,22.2322,22.259,22.1717,22.1852,205597.0
2015-11-17 09:40:00,33.02,33.12,33.02,33.05,456967.0,22.1784,22.2456,22.1784,22.1986,456967.0
2015-11-17 09:45:00,33.05,33.13,33.02,33.08,431235.0,22.1986,22.2523,22.1784,22.2187,431235.0
2015-11-17 09:50:00,33.08,33.13,33.06,33.12,303687.0,22.2187,22.2523,22.2053,22.2456,303687.0
2015-11-17 09:55:00,33.11,33.17,33.1,33.13,342416.0,22.2389,22.2792,22.2322,22.2523,342416.0
2015-11-17 10:00:00,33.14,33.21,33.11,33.16,272253.0,22.259,22.3061,22.2389,22.2725,272253.0
2015-11-17 10:05:00,33.17,33.18,33.13,33.16,194495.0,22.2792,22.2859,22.2523,22.2725,194495.0
2015-11-17 10:10:00,33.16,33.19,33.11,33.19,251955.0,22.2725,22.2926,22.2389,22.2926,251955.0
2015-11-17 10:15:00,33.18,33.23,33.18,33.19,307887.0,22.2859,22.3195,22.2859,22.2926,307887.0
2015-11-17 10:20:00,33.2,33.24,33.17,33.24,194655.0,22.2993,22.3262,22.2792,22.3262,194655.0
2015-11-17 10:25:00,33.24,33.28,33.21,33.24,191869.0,22.3262,22.3531,22.3061,22.3262,191869.0
2015-11-17 10:30:00,33.24,33.26,33.21,33.25,170064.0,22.3262,22.3396,22.3061,22.3329,170064.0
2015-11-17 10:35:00,33.25,33.31,33.25,33.29,352198.0,22.3329,22.3732,22.3329,22.3598,352198.0
2015-11-17 10:40:00,33.29,33.34,33.27,33.32,179346.0,22.3598,22.3934,22.3464,22.3799,179346.0
2015-11-17 10:45:00,33.32,33.34,33.3,33.33,226058.0,22.3799,22.3934,22.3665,22.3867,226058.0
2015-11-17 10:50:00,33.34,33.34,33.29,33.33,203602.0,22.3934,22.3934,22.3598,22.3867,203602.0
2015-11-17 10:55:00,33.34,33.42,33.33,33.37,287284.0,22.3934,22.4471,22.3867,22.4135,287284.0
2015-11-17 11:00:00,33.37,33.38,33.31,33.34,215516.0,22.4135,22.4202,22.3732,22.3934,215516.0
2015-11-17 11:05:00,33.33,33.42,33.31,33.4,2618487.0,22.3867,22.4471,22.3732,22.4337,2618487.0
2015-11-17 11:10:00,33.39,33.46,33.34,33.38,669816.0,22.427,22.474,22.3934,22.4202,669816.0
2015-11-17 11:15:00,33.39,33.41,33.34,33.37,1054372.0,22.427,22.4404,22.3934,22.4135,1054372.0
2015-11-17 11:20:00,33.37,33.42,33.36,33.4,324130.0,22.4135,22.4471,22.4068,22.4337,324130.0
2015-11-17 11:25:00,33.4,33.41,33.36,33.4,287712.0,22.4337,22.4404,22.4068,22.4337,287712.0
2015-11-17 11:30:00,33.4,33.42,33.38,33.4,530467.0,22.4337,22.4471,22.4202,22.4337,530467.0
2015-11-17 11:35:00,33.39,33.41,33.36,33.38,187405.0,22.427,22.4404,22.4068,22.4202,187405.0
2015-11-17 11:40:00,33.38,33.38,33.34,33.36,292535.0,22.4202,22.4202,22.3934,22.4068,292535.0
2015-11-17 11:45:00,33.35,33.36,33.31,33.34,140766.0,22.4001,22.4068,22.3732,22.3934,140766.0
2015-11-17 11:50:00,33.34,33.37,33.32,33.35,114980.0,22.3934,22.4135,22.3799,22.4001,114980.0
2015-11-17 11:55:00,33.35,33.35,33.32,33.33,137407.0,22.4001,22.4001,22.3799,22.3867,137407.0
2015-11-17 12:00:00,33.33,33.34,33.32,33.34,72566.0,22.3867,22.3934,22.3799,22.3934,72566.0
2015-11-17 12:05:00,33.34,33.38,33.33,33.35,73391.0,22.3934,22.4202,22.3867,22.4001,73391.0
2015-11-17 12:10:00,33.35,33.39,33.34,33.38,344361.0,22.4001,22.427,22.3934,22.4202,344361.0
2015-11-17 12:15:00,33.39,33.4,33.35,33.36,285568.0,22.427,22.4337,22.4001,22.4068,285568.0
2015-11-17 12:20:00,33.37,33.38,33.33,33.36,189891.0,22.4135,22.4202,22.3867,22.4068,189891.0
2015-11-17 12:25:00,33.37,33.39,33.35,33.37,230507.0,22.4135,22.427,22.4001,22.4135,230507.0
2015-11-17 12:30:00,33.37,33.39,33.33,33.33,138409.0,22.4135,22.427,22.3867,22.3867,138409.0
2015-11-17 12:35:00,33.33,33.34,33.3,33.31,120498.0,22.3867,22.3934,22.3665,22.3732,120498.0
2015-11-17 12:40:00,33.31,33.31,33.24,33.26,173776.0,22.3732,22.3732,22.3262,22.3396,173776.0
2015-11-17 12:45:00,33.25,33.29,33.22,33.23,139387.0,22.3329,22.3598,22.3128,22.3195,139387.0
2015-11-17 12:50:00,33.24,33.26,33.23,33.25,128759.0,22.3262,22.3396,22.3195,22.3329,128759.0
2015-11-17 12:55:00,33.24,33.3,33.24,33.29,68077.0,22.3262,22.3665,22.3262,22.3598,68077.0
2015-11-17 13:00:00,33.29,33.33,33.28,33.32,119202.0,22.3598,22.3867,22.3531,22.3799,119202.0
2015-11-17 13:05:00,33.32,33.34,33.29,33.3,228033.0,22.3799,22.3934,22.3598,22.3665,228033.0
2015-11-17 13:10:00,33.3,33.35,33.28,33.3,335382.0,22.3665,22.4001,22.3531,22.3665,335382.0
2015-11-17 13:15:00,33.3,33.31,33.26,33.27,279703.0,22.3665,22.3732,22.3396,22.3464,279703.0
2015-11-17 13:20:00,33.26,33.28,33.25,33.25,140011.0,22.3396,22.3531,22.3329,22.3329,140011.0
2015-11-17 13:25:00,33.24,33.25,33.17,33.2,211870.0,22.3262,22.3329,22.2792,22.2993,211870.0
2015-11-17 13:30:00,33.19,33.25,33.16,33.23,196469.0,22.2926,22.3329,22.2725,22.3195,196469.0
2015-11-17 13:35:00,33.23,33.27,33.2,33.22,227244.0,22.3195,22.3464,22.2993,22.3128,227244.0
2015-11-17 13:40:00,33.23,33.23,33.19,33.23,159405.0,22.3195,22.3195,22.2926,22.3195,159405.0
2015-11-17 13:45:00,33.23,33.25,33.21,33.23,111345.0,22.3195,22.3329,22.3061,22.3195,111345.0
2015-11-17 13:50:00,33.24,33.25,33.21,33.22,154867.0,22.3262,22.3329,22.3061,22.3128,154867.0
2015-11-17 13:55:00,33.22,33.27,33.21,33.26,228922.0,22.3128,22.3464,22.3061,22.3396,228922.0
2015-11-17 14:00:00,33.26,33.29,33.24,33.24,118001.0,22.3396,22.3598,22.3262,22.3262,118001.0
2015-11-17 14:05:00,33.25,33.31,33.22,33.26,167392.0,22.3329,22.3732,22.3128,22.3396,167392.0
2015-11-17 14:10:00,33.26,33.28,33.23,33.27,230981.0,22.3396,22.3531,22.3195,22.3464,230981.0
2015-11-17 14:15:00,33.27,33.29,33.17,33.17,366166.0,22.3464,22.3598,22.2792,22.2792,366166.0
2015-11-17 14:20:00,33.17,33.18,33.14,33.15,132840.0,22.2792,22.2859,22.259,22.2658,132840.0
2015-11-17 14:25:00,33.14,33.15,33.04,33.05,406027.0,22.259,22.2658,22.1919,22.1986,406027.0
2015-11-17 14:30:00,33.05,33.07,33.0,33.01,304708.0,22.1986,22.212,22.165,22.1717,304708.0
2015-11-17 14:35:00,33.01,33.03,33.0,33.03,268340.0,22.1717,22.1852,22.165,22.1852,268340.0
2015-11-17 14:40:00,33.02,33.07,33.0,33.01,232255.0,22.1784,22.212,22.165,22.1717,232255.0
2015-11-17 14:45:00,33.0,33.07,32.99,33.07,150860.0,22.165,22.212,22.1583,22.212,150860.0
2015-11-17 14:50:00,33.07,33.09,32.99,33.01,1204723.0,22.212,22.2255,22.1583,22.1717,1204723.0
2015-11-17 14:55:00,33.01,33.05,33.0,33.02,219412.0,22.1717,22.1986,22.165,22.1784,219412.0
2015-11-17 15:00:00,33.02,33.03,32.98,33.01,283433.0,22.1784,22.1852,22.1516,22.1717,283433.0
2015-11-17 15:05:00,33.0,33.02,32.98,32.99,333895.0,22.165,22.1784,22.1516,22.1583,333895.0
2015-11-17 15:10:00,32.99,33.01,32.93,32.97,329195.0,22.1583,22.1717,22.118,22.1449,329195.0
2015-11-17 15:15:00,32.96,32.99,32.93,32.95,203664.0,22.1381,22.1583,22.118,22.1314,203664.0
2015-11-17 15:20:00,32.95,33.0,32.92,32.97,478973.0,22.1314,22.165,22.1113,22.1449,478973.0
2015-11-17 15:25:00,32.96,33.0,32.94,32.98,239585.0,22.1381,22.165,22.1247,22.1516,239585.0
2015-11-17 15:30:00,32.98,33.03,32.96,33.02,387635.0,22.1516,22.1852,22.1381,22.1784,387635.0
2015-11-17 15:35:00,33.02,33.03,32.96,32.98,318286.0,22.1784,22.1852,22.1381,22.1516,318286.0
2015-11-17 15:40:00,32.98,33.05,32.98,33.03,318794.0,22.1516,22.1986,22.1516,22.1852,318794.0
2015-11-17 15:45:00,33.03,33.04,32.96,33.01,458335.0,22.1852,22.1919,22.1381,22.1717,458335.0
2015-11-17 15:50:00,33.01,33.04,32.99,33.02,811258.0,22.1717,22.1919,22.1583,22.1784,811258.0
2015-11-17 15:55:00,33.01,33.03,32.87,32.88,2490691.0,22.1717,22.1852,22.0777,22.0844,2490691.0
2015-11-18 09:30:00,33.08,33.09,32.96,32.98,610428.0,22.2187,22.2255,22.1381,22.1516,610428.0
2015-11-18 09:35:00,32.98,33.15,32.97,33.15,625796.0,22.1516,22.2658,22.1449,22.2658,625796.0
2015-11-18 09:40:00,33.15,33.15,33.03,33.09,455752.0,22.2658,22.2658,22.1852,22.2255,455752.0
2015-11-18 09:45:00,33.09,33.12,33.07,33.07,411969.0,22.2255,22.2456,22.212,22.212,411969.0
2015-11-18 09:50:00,33.07,33.19,33.03,33.19,527570.0,22.212,22.2926,22.1852,22.2926,527570.0
2015-11-18 09:55:00,33.19,33.22,33.11,33.11,426027.0,22.2926,22.3128,22.2389,22.2389,426027.0
2015-11-18 10:00:00,33.11,33.12,33.06,33.1,274501.0,22.2389,22.2456,22.2053,22.2322,274501.0
2015-11-18 10:05:00,33.1,33.1,33.01,33.07,283450.0,22.2322,22.2322,22.1717,22.212,283450.0
2015-11-18 10:10:00,33.07,33.1,33.02,33.04,530311.0,22.212,22.2322,22.1784,22.1919,530311.0
2015-11-18 10:15:00,33.03,33.05,32.98,33.0,887493.0,22.1852,22.1986,22.1516,22.165,887493.0
2015-11-18 10:20:00,33.01,33.01,32.93,32.97,395065.0,22.1717,22.1717,22.118,22.1449,395065.0
2015-11-18 10:25:00,32.98,33.05,32.97,33.04,183815.0,22.1516,22.1986,22.1449,22.1919,183815.0
2015-11-18 10:30:00,33.05,33.07,33.02,33.06,229699.0,22.1986,22.212,22.1784,22.2053,229699.0
2015-11-18 10:35:00,33.05,33.07,33.03,33.05,277299.0,22.1986,22.212,22.1852,22.1986,277299.0
2015-11-18 10:40:00,33.05,33.07,33.0,33.03,224269.0,22.1986,22.212,22.165,22.1852,224269.0
2015-11-18 10:45:00,33.04,33.07,33.02,33.05,280812.0,22.1919,22.212,22.1784,22.1986,280812.0
2015-11-18 10:50:00,33.05,33.09,33.03,33.05,192152.0,22.1986,22.2255,22.1852,22.1986,192152.0
2015-11-18 10:55:00,33.06,33.1,33.05,33.09,583368.0,22.2053,22.2322,22.1986,22.2255,583368.0
2015-11-18 11:00:00,33.08,33.11,33.06,33.11,467990.0,22.2187,22.2389,22.2053,22.2389,467990.0
2015-11-18 11:05:00,33.11,33.11,33.08,33.1,233376.0,22.2389,22.2389,22.2187,22.2322,233376.0
2015-11-18 11:10:00,33.1,33.12,33.09,33.11,410602.0,22.2322,22.2456,22.2255,22.2389,410602.0
2015-11-18 11:15:00,33.11,33.15,33.1,33.13,828604.0,22.2389,22.2658,22.2322,22.2523,828604.0
2015-11-18 11:20:00,33.14,33.19,33.14,33.19,468470.0,22.259,22.2926,22.259,22.2926,468470.0
2015-11-18 11:25:00,33.19,33.21,33.18,33.21,351972.0,22.2926,22.3061,22.2859,22.3061,351972.0
2015-11-18 11:30:00,33.21,33.25,33.2,33.21,609861.0,22.3061,22.3329,22.2993,22.3061,609861.0
2015-11-18 11:35:00,33.22,33.32,33.21,33.32,466695.0,22.3128,22.3799,22.3061,22.3799,466695.0
2015-11-18 11:40:00,33.32,33.34,33.29,33.32,346867.0,22.3799,22.3934,22.3598,22.3799,346867.0
2015-11-18 11:45:00,33.33,33.39,33.32,33.37,317300.0,22.3867,22.427,22.3799,22.4135,317300.0
2015-11-18 11:50:00,33.36,33.37,33.28,33.33,636754.0,22.4068,22.4135,22.3531,22.3867,636754.0
2015-11-18 11:55:00,33.32,33.36,33.28,33.33,787645.0,22.3799,22.4068,22.3531,22.3867,787645.0
2015-11-18 12:00:00,33.33,33.34,33.3,33.32,230853.0,22.3867,22.3934,22.3665,22.3799,230853.0
2015-11-18 12:05:00,33.32,33.34,33.27,33.28,235876.0,22.3799,22.3934,22.3464,22.3531,235876.0
2015-11-18 12:10:00,33.28,33.33,33.28,33.33,163522.0,22.3531,22.3867,22.3531,22.3867,163522.0
2015-11-18 12:15:00,33.33,33.41,33.32,33.4,302169.0,22.3867,22.4404,22.3799,22.4337,302169.0
2015-11-18 12:20:00,33.4,33.43,33.35,33.36,282879.0,22.4337,22.4538,22.4001,22.4068,282879.0
2015-11-18 12:25:00,33.36,33.37,33.33,33.34,252222.0,22.4068,22.4135,22.3867,22.3934,252222.0
2015-11-18 12:30:00,33.34,33.36,33.27,33.28,401200.0,22.3934,22.4068,22.3464,22.3531,401200.0
2015-11-18 12:35:00,33.28,33.3,33.27,33.3,103438.0,22.3531,22.3665,22.3464,22.3665,103438.0
2015-11-18 12:40:00,33.3,33.3,33.27,33.27,155779.0,22.3665,22.3665,22.3464,22.3464,155779.0
2015-11-18 12:45:00,33.27,33.28,33.23,33.23,195246.0,22.3464,22.3531,22.3195,22.3195,195246.0
2015-11-18 12:50:00,33.24,33.26,33.23,33.24,206144.0,22.3262,22.3396,22.3195,22.3262,206144.0
2015-11-18 12:55:00,33.24,33.27,33.23,33.25,702597.0,22.3262,22.3464,22.3195,22.3329,702597.0
2015-11-18 13:00:00,33.25,33.26,33.24,33.24,120595.0,22.3329,22.3396,22.3262,22.3262,120595.0
2015-11-18 13:05:00,33.24,33.3,33.24,33.3,141701.0,22.3262,22.3665,22.3262,22.3665,141701.0
2015-11-18 13:10:00,33.3,33.33,33.27,33.29,214332.0,22.3665,22.3867,22.3464,22.3598,214332.0
2015-11-18 13:15:00,33.29,33.29,33.22,33.26,249946.0,22.3598,22.3598,22.3128,22.3396,249946.0
2015-11-18 13:20:00,33.26,33.26,33.22,33.23,277017.0,22.3396,22.3396,22.3128,22.3195,277017.0
2015-11-18 13:25:00,33.23,33.29,33.22,33.27,219730.0,22.3195,22.3598,22.3128,22.3464,219730.0
2015-11-18 13:30:00,33.27,33.29,33.23,33.24,141534.0,22.3464,22.3598,22.3195,22.3262,141534.0
2015-11-18 13:35:00,33.25,33.25,33.2,33.25,221820.0,22.3329,22.3329,22.2993,22.3329,221820.0
2015-11-18 13:40:00,33.24,33.25,33.19,33.21,305136.0,22.3262,22.3329,22.2926,22.3061,305136.0
2015-11-18 13:45:00,33.21,33.21,33.11,33.12,217227.0,22.3061,22.3061,22.2389,22.2456,217227.0
2015-11-18 13:50:00,33.12,33.13,33.07,33.11,278092.0,22.2456,22.2523,22.212,22.2389,278092.0
2015-11-18 13:55:00,33.11,33.18,33.1,33.16,130250.0,22.2389,22.2859,22.2322,22.2725,130250.0
2015-11-18 14:00:00,33.15,33.19,33.12,33.16,252675.0,22.2658,22.2926,22.2456,22.2725,252675.0
2015-11-18 14:05:00,33.16,33.3,33.16,33.27,183740.0,22.2725,22.3665,22.2725,22.3464,183740.0
2015-11-18 14:10:00,33.27,33.34,33.26,33.3,430245.0,22.3464,22.3934,22.3396,22.3665,430245.0
2015-11-18 14:15:00,33.3,33.31,33.26,33.27,219087.0,22.3665,22.3732,22.3396,22.3464,219087.0
2015-11-18 14:20:00,33.27,33.3,33.25,33.27,308711.0,22.3464,22.3665,22.3329,22.3464,308711.0
2015-11-18 14:25:00,33.27,33.3,33.24,33.27,210726.0,22.3464,22.3665,22.3262,22.3464,210726.0
2015-11-18 14:30:00,33.27,33.27,33.21,33.26,287348.0,22.3464,22.3464,22.3061,22.3396,287348.0
2015-11-18 14:35:00,33.25,33.27,33.24,33.26,310231.0,22.3329,22.3464,22.3262,22.3396,310231.0
2015-11-18 14:40:00,33.27,33.31,33.26,33.3,229889.0,22.3464,22.3732,22.3396,22.3665,229889.0
2015-11-18 14:45:00,33.3,33.31,33.28,33.29,221594.0,22.3665,22.3732,22.3531,22.3598,221594.0
2015-11-18 14:50:00,33.3,33.3,33.25,33.26,905923.0,22.3665,22.3665,22.3329,22.3396,905923.0
2015-11-18 14:55:00,33.26,33.29,33.24,33.27,554812.0,22.3396,22.3598,22.3262,22.3464,554812.0
2015-11-18 15:00:00,33.27,33.29,33.24,33.24,406574.0,22.3464,22.3598,22.3262,22.3262,406574.0
2015-11-18 15:05:00,33.25,33.29,33.24,33.26,361173.0,22.3329,22.3598,22.3262,22.3396,361173.0
2015-11-18 15:10:00,33.26,33.34,33.25,33.33,318789.0,22.3396,22.3934,22.3329,22.3867,318789.0
2015-11-18 15:15:00,33.33,33.36,33.3,33.34,457758.0,22.3867,22.4068,22.3665,22.3934,457758.0
2015-11-18 15:20:00,33.34,33.35,33.29,33.32,365668.0,22.3934,22.4001,22.3598,22.3799,365668.0
2015-11-18 15:25:00,33.32,33.32,33.29,33.3,555230.0,22.3799,22.3799,22.3598,22.3665,555230.0
2015-11-18 15:30:00,33.3,33.34,33.29,33.31,516934.0,22.3665,22.3934,22.3598,22.3732,516934.0
2015-11-18 15:35:00,33.31,33.33,33.28,33.3,754066.0,22.3732,22.3867,22.3531,22.3665,754066.0
2015-11-18 15:40:00,33.3,33.34,33.28,33.3,701223.0,22.3665,22.3934,22.3531,22.3665,701223.0
2015-11-18 15:45:00,33.3,33.33,33.29,33.32,423936.0,22.3665,22.3867,22.3598,22.3799,423936.0
2015-11-18 15:50:00,33.33,33.41,33.32,33.39,1497543.0,22.3867,22.4404,22.3799,22.427,1497543.0
2015-11-18 15:55:00,33.39,33.42,33.29,33.3,2829314.0,22.427,22.4471,22.3598,22.3665,2829314.0
2015-11-19 09:30:00,32.79,32.97,32.75,32.92,2824330.0,22.024,22.1449,21.9971,22.1113,2824330.0
2015-11-19 09:35:00,32.93,32.96,32.81,32.89,1024685.0,22.118,22.1381,22.0374,22.0911,1024685.0
2015-11-19 09:40:00,32.89,32.9,32.81,32.81,1086408.0,22.0911,22.0978,22.0374,22.0374,1086408.0
2015-11-19 09:45:00,32.81,32.91,32.79,32.9,785555.0,22.0374,22.1046,22.024,22.0978,785555.0
2015-11-19 09:50:00,32.89,32.92,32.82,32.83,1571598.0,22.0911,22.1113,22.0441,22.0508,1571598.0
2015-11-19 09:55:00,32.82,32.85,32.79,32.79,654233.0,22.0441,22.0643,22.024,22.024,654233.0
2015-11-19 10:00:00,32.79,32.81,32.75,32.76,513460.0,22.024,22.0374,21.9971,22.0038,513460.0
2015-11-19 10:05:00,32.76,32.8,32.7,32.7,1788967.0,22.0038,22.0307,21.9635,21.9635,1788967.0
2015-11-19 10:10:00,32.7,32.71,32.61,32.62,1159414.0,21.9635,21.9702,21.9031,21.9098,1159414.0
2015-11-19 10:15:00,32.63,32.69,32.58,32.58,1456479.0,21.9165,21.9568,21.8829,21.8829,1456479.0
2015-11-19 10:20:00,32.58,32.59,32.47,32.48,1325869.0,21.8829,21.8896,21.809,21.8157,1325869.0
2015-11-19 10:25:00,32.49,32.53,32.46,32.48,999441.0,21.8225,21.8493,21.8023,21.8157,999441.0
2015-11-19 10:30:00,32.49,32.49,32.37,32.39,566335.0,21.8225,21.8225,21.7419,21.7553,566335.0
2015-11-19 10:35:00,32.38,32.39,32.3,32.31,1124174.0,21.7486,21.7553,21.6948,21.7016,1124174.0
2015-11-19 10:40:00,32.31,32.32,32.12,32.12,1137572.0,21.7016,21.7083,21.5739,21.5739,1137572.0
2015-11-19 10:45:00,32.15,32.18,32.06,32.12,1592430.0,21.5941,21.6142,21.5336,21.5739,1592430.0
2015-11-19 10:50:00,32.12,32.22,32.11,32.12,1583079.0,21.5739,21.6411,21.5672,21.5739,1583079.0
2015-11-19 10:55:00,32.12,32.19,32.12,32.16,977352.0,21.5739,21.621,21.5739,21.6008,977352.0
2015-11-19 11:00:00,32.16,32.18,32.13,32.15,1130896.0,21.6008,21.6142,21.5807,21.5941,1130896.0
2015-11-19 11:05:00,32.16,32.16,32.0,32.08,1428042.0,21.6008,21.6008,21.4933,21.5471,1428042.0
2015-11-19 11:10:00,32.08,32.09,32.01,32.02,706357.0,21.5471,21.5538,21.5001,21.5068,706357.0
2015-11-19 11:15:00,32.02,32.02,31.95,32.01,1598009.0,21.5068,21.5068,21.4598,21.5001,1598009.0
2015-11-19 11:20:00,32.0,32.07,31.99,32.04,1174035.0,21.4933,21.5404,21.4866,21.5202,1174035.0
2015-11-19 11:25:00,32.05,32.15,32.02,32.15,965067.0,21.5269,21.5941,21.5068,21.5941,965067.0
2015-11-19 11:30:00,32.14,32.2,32.08,32.2,894828.0,21.5874,21.6277,21.5471,21.6277,894828.0
2015-11-19 11:35:00,32.2,32.2,32.07,32.08,718761.0,21.6277,21.6277,21.5404,21.5471,718761.0
2015-11-19 11:40:00,32.07,32.16,31.98,32.16,1288360.0,21.5404,21.6008,21.4799,21.6008,1288360.0
2015-11-19 11:45:00,32.16,32.2,32.13,32.15,1290213.0,21.6008,21.6277,21.5807,21.5941,1290213.0
2015-11-19 11:50:00,32.15,32.16,32.12,32.15,598592.0,21.5941,21.6008,21.5739,21.5941,598592.0
2015-11-19 11:55:00,32.15,32.18,32.14,32.17,696007.0,21.5941,21.6142,21.5874,21.6075,696007.0
2015-11-19 12:00:00,32.16,32.2,32.13,32.16,509935.0,21.6008,21.6277,21.5807,21.6008,509935.0
2015-11-19 12:05:00,32.16,32.18,32.13,32.14,336457.0,21.6008,21.6142,21.5807,21.5874,336457.0
2015-11-19 12:10:00,32.13,32.19,32.11,32.16,981041.0,21.5807,21.621,21.5672,21.6008,981041.0
2015-11-19 12:15:00,32.16,32.17,32.13,32.17,802986.0,21.6008,21.6075,21.5807,21.6075,802986.0
2015-11-19 12:20:00,32.17,32.2,32.16,32.2,457339.0,21.6075,21.6277,21.6008,21.6277,457339.0
2015-11-19 12:25:00,32.19,32.25,32.19,32.23,1035612.0,21.621,21.6613,21.621,21.6478,1035612.0
2015-11-19 12:30:00,32.24,32.27,32.23,32.25,1297369.0,21.6545,21.6747,21.6478,21.6613,1297369.0
2015-11-19 12:35:00,32.25,32.29,32.22,32.25,604593.0,21.6613,21.6881,21.6411,21.6613,604593.0
2015-11-19 12:40:00,32.25,32.26,32.2,32.22,295564.0,21.6613,21.668,21.6277,21.6411,295564.0
2015-11-19 12:45:00,32.22,32.26,32.15,32.17,207742.0,21.6411,21.668,21.5941,21.6075,207742.0
2015-11-19 12:50:00,32.17,32.2,32.16,32.19,399640.0,21.6075,21.6277,21.6008,21.621,399640.0
2015-11-19 12:55:00,32.18,32.19,32.15,32.16,312924.0,21.6142,21.621,21.5941,21.6008,312924.0
2015-11-19 13:00:00,32.16,32.23,32.16,32.23,256092.0,21.6008,21.6478,21.6008,21.6478,256092.0
2015-11-19 13:05:00,32.23,32.25,32.15,32.16,855321.0,21.6478,21.6613,21.5941,21.6008,855321.0
2015-11-19 13:10:00,32.17,32.24,32.16,32.23,572853.0,21.6075,21.6545,21.6008,21.6478,572853.0
2015-11-19 13:15:00,32.23,32.33,32.19,32.32,749983.0,21.6478,21.715,21.621,21.7083,749983.0
2015-11-19 13:20:00,32.33,32.52,32.31,32.37,1339572.0,21.715,21.8426,21.7016,21.7419,1339572.0
2015-11-19 13:25:00,32.36,32.37,32.28,32.34,395906.0,21.7351,21.7419,21.6814,21.7217,395906.0
2015-11-19 13:30:00,32.34,32.34,32.21,32.23,800077.0,21.7217,21.7217,21.6344,21.6478,800077.0
2015-11-19 13:35:00,32.23,32.3,32.19,32.22,511779.0,21.6478,21.6948,21.621,21.6411,511779.0
2015-11-19 13:40:00,32.21,32.29,32.19,32.26,665790.0,21.6344,21.6881,21.621,21.668,665790.0
2015-11-19 13:45:00,32.28,32.34,32.25,32.27,412143.0,21.6814,21.7217,21.6613,21.6747,412143.0
2015-11-19 13:50:00,32.28,32.28,32.22,32.25,1187379.0,21.6814,21.6814,21.6411,21.6613,1187379.0
2015-11-19 13:55:00,32.24,32.26,32.15,32.19,1192645.0,21.6545,21.668,21.5941,21.621,1192645.0
2015-11-19 14:00:00,32.19,32.22,32.16,32.17,791773.0,21.621,21.6411,21.6008,21.6075,791773.0
2015-11-19 14:05:00,32.18,32.26,32.16,32.26,1080077.0,21.6142,21.668,21.6008,21.668,1080077.0
2015-11-19 14:10:00,32.26,32.3,32.23,32.23,495190.0,21.668,21.6948,21.6478,21.6478,495190.0
2015-11-19 14:15:00,32.23,32.27,32.21,32.25,447341.0,21.6478,21.6747,21.6344,21.6613,447341.0
2015-11-19 14:20:00,32.26,32.26,32.22,32.25,481609.0,21.668,21.668,21.6411,21.6613,481609.0
2015-11-19 14:25:00,32.24,32.3,32.23,32.3,1470994.0,21.6545,21.6948,21.6478,21.6948,1470994.0
2015-11-19 14:30:00,32.3,32.31,32.25,32.26,1252064.0,21.6948,21.7016,21.6613,21.668,1252064.0
2015-11-19 14:35:00,32.27,32.27,32.22,32.25,1751304.0,21.6747,21.6747,21.6411,21.6613,1751304.0
2015-11-19 14:40:00,32.25,32.36,32.23,32.36,902057.0,21.6613,21.7351,21.6478,21.7351,902057.0
2015-11-19 14:45:00,32.36,32.4,32.32,32.4,459144.0,21.7351,21.762,21.7083,21.762,459144.0
2015-11-19 14:50:00,32.4,32.43,32.39,32.42,719047.0,21.762,21.7822,21.7553,21.7754,719047.0
2015-11-19 14:55:00,32.42,32.45,32.39,32.41,881580.0,21.7754,21.7956,21.7553,21.7687,881580.0
2015-11-19 15:00:00,32.41,32.43,32.38,32.4,650227.0,21.7687,21.7822,21.7486,21.762,650227.0
2015-11-19 15:05:00,32.39,32.41,32.34,32.38,801850.0,21.7553,21.7687,21.7217,21.7486,801850.0
2015-11-19 15:10:00,32.38,32.4,32.35,32.37,896737.0,21.7486,21.762,21.7284,21.7419,896737.0
2015-11-19 15:15:00,32.37,32.49,32.36,32.47,736742.0,21.7419,21.8225,21.7351,21.809,736742.0
2015-11-19 15:20:00,32.47,32.5,32.45,32.47,646204.0,21.809,21.8292,21.7956,21.809,646204.0
2015-11-19 15:25:00,32.47,32.53,32.46,32.52,1193223.0,21.809,21.8493,21.8023,21.8426,1193223.0
2015-11-19 15:30:00,32.52,32.53,32.41,32.42,920523.0,21.8426,21.8493,21.7687,21.7754,920523.0
2015-11-19 15:35:00,32.43,32.43,32.36,32.39,597243.0,21.7822,21.7822,21.7351,21.7553,597243.0
2015-11-19 15:40:00,32.4,32.41,32.32,32.33,986476.0,21.762,21.7687,21.7083,21.715,986476.0
2015-11-19 15:45:00,32.33,32.39,32.3,32.31,1540759.0,21.715,21.7553,21.6948,21.7016,1540759.0
2015-11-19 15:50:00,32.32,32.41,32.31,32.4,1384118.0,21.7083,21.7687,21.7016,21.762,1384118.0
2015-11-19 15:55:00,32.4,32.44,32.28,32.29,5776667.0,21.762,21.7889,21.6814,21.6881,5776667.0
2015-11-20 09:30:00,32.55,32.59,32.33,32.44,3956065.0,21.8628,21.8896,21.715,21.7889,3956065.0
2015-11-20 09:35:00,32.44,32.45,32.34,32.4,2961272.0,21.7889,21.7956,21.7217,21.762,2961272.0
2015-11-20 09:40:00,32.4,32.41,32.15,32.16,1527055.0,21.762,21.7687,21.5941,21.6008,1527055.0
2015-11-20 09:45:00,32.16,32.35,32.16,32.29,833834.0,21.6008,21.7284,21.6008,21.6881,833834.0
2015-11-20 09:50:00,32.29,32.41,32.28,32.37,965696.0,21.6881,21.7687,21.6814,21.7419,965696.0
2015-11-20 09:55:00,32.37,32.43,32.33,32.4,1216298.0,21.7419,21.7822,21.715,21.762,1216298.0
2015-11-20 10:00:00,32.4,32.53,32.4,32.43,1682905.0,21.762,21.8493,21.762,21.7822,1682905.0
2015-11-20 10:05:00,32.43,32.49,32.37,32.45,3280551.0,21.7822,21.8225,21.7419,21.7956,3280551.0
2015-11-20 10:10:00,32.45,32.46,32.38,32.4,856346.0,21.7956,21.8023,21.7486,21.762,856346.0
2015-11-20 10:15:00,32.4,32.43,32.38,32.41,967396.0,21.762,21.7822,21.7486,21.7687,967396.0
2015-11-20 10:20:00,32.41,32.42,32.38,32.41,2675707.0,21.7687,21.7754,21.7486,21.7687,2675707.0
2015-11-20 10:25:00,32.41,32.45,32.4,32.41,1118323.0,21.7687,21.7956,21.762,21.7687,1118323.0
2015-11-20 10:30:00,32.42,32.44,32.4,32.43,933694.0,21.7754,21.7889,21.762,21.7822,933694.0
2015-11-20 10:35:00,32.43,32.51,32.41,32.51,1220282.0,21.7822,21.8359,21.7687,21.8359,1220282.0
2015-11-20 10:40:00,32.51,32.51,32.46,32.47,743862.0,21.8359,21.8359,21.8023,21.809,743862.0
2015-11-20 10:45:00,32.46,32.48,32.43,32.47,580264.0,21.8023,21.8157,21.7822,21.809,580264.0
2015-11-20 10:50:00,32.47,32.51,32.46,32.51,516099.0,21.809,21.8359,21.8023,21.8359,516099.0
2015-11-20 10:55:00,32.51,32.56,32.46,32.52,552617.0,21.8359,21.8695,21.8023,21.8426,552617.0
2015-11-20 11:00:00,32.52,32.53,32.42,32.42,826013.0,21.8426,21.8493,21.7754,21.7754,826013.0
2015-11-20 11:05:00,32.43,32.46,32.42,32.44,309200.0,21.7822,21.8023,21.7754,21.7889,309200.0
2015-11-20 11:10:00,32.44,32.49,32.44,32.44,404753.0,21.7889,21.8225,21.7889,21.7889,404753.0
2015-11-20 11:15:00,32.44,32.47,32.43,32.45,360359.0,21.7889,21.809,21.7822,21.7956,360359.0
2015-11-20 11:20:00,32.45,32.47,32.43,32.45,921314.0,21.7956,21.809,21.7822,21.7956,921314.0
2015-11-20 11:25:00,32.45,32.46,32.44,32.45,380425.0,21.7956,21.8023,21.7889,21.7956,380425.0
2015-11-20 11:30:00,32.45,32.46,32.43,32.44,220214.0,21.7956,21.8023,21.7822,21.7889,220214.0
2015-11-20 11:35:00,32.44,32.44,32.4,32.44,198292.0,21.7889,21.7889,21.762,21.7889,198292.0
2015-11-20 11:40:00,32.44,32.46,32.38,32.4,685710.0,21.7889,21.8023,21.7486,21.762,685710.0
2015-11-20 11:45:00,32.4,32.43,32.39,32.43,457413.0,21.762,21.7822,21.7553,21.7822,457413.0
2015-11-20 11:50:00,32.43,32.5,32.42,32.47,1671545.0,21.7822,21.8292,21.7754,21.809,1671545.0
2015-11-20 11:55:00,32.46,32.48,32.43,32.43,538296.0,21.8023,21.8157,21.7822,21.7822,538296.0
2015-11-20 12:00:00,32.44,32.45,32.42,32.44,282483.0,21.7889,21.7956,21.7754,21.7889,282483.0
2015-11-20 12:05:00,32.44,32.46,32.42,32.44,229393.0,21.7889,21.8023,21.7754,21.7889,229393.0
2015-11-20 12:10:00,32.45,32.45,32.42,32.44,231472.0,21.7956,21.7956,21.7754,21.7889,231472.0
2015-11-20 12:15:00,32.44,32.46,32.42,32.45,259546.0,21.7889,21.8023,21.7754,21.7956,259546.0
2015-11-20 12:20:00,32.45,32.45,32.43,32.45,229705.0,21.7956,21.7956,21.7822,21.7956,229705.0
2015-11-20 12:25:00,32.45,32.46,32.44,32.46,340527.0,21.7956,21.8023,21.7889,21.8023,340527.0
2015-11-20 12:30:00,32.45,32.49,32.45,32.48,336105.0,21.7956,21.8225,21.7956,21.8157,336105.0
2015-11-20 12:35:00,32.48,32.49,32.43,32.44,318921.0,21.8157,21.8225,21.7822,21.7889,318921.0
2015-11-20 12:40:00,32.45,32.46,32.44,32.45,314751.0,21.7956,21.8023,21.7889,21.7956,314751.0
2015-11-20 12:45:00,32.45,32.46,32.44,32.46,257956.0,21.7956,21.8023,21.7889,21.8023,257956.0
2015-11-20 12:50:00,32.45,32.47,32.43,32.44,374652.0,21.7956,21.809,21.7822,21.7889,374652.0
2015-11-20 12:55:00,32.44,32.44,32.4,32.42,1311640.0,21.7889,21.7889,21.762,21.7754,1311640.0
2015-11-20 13:00:00,32.42,32.46,32.4,32.45,330676.0,21.7754,21.8023,21.762,21.7956,330676.0
2015-11-20 13:05:00,32.45,32.45,32.41,32.41,162692.0,21.7956,21.7956,21.7687,21.7687,162692.0
2015-11-20 13:10:00,32.41,32.42,32.38,32.41,418486.0,21.7687,21.7754,21.7486,21.7687,418486.0
2015-11-20 13:15:00,32.41,32.41,32.38,32.39,369987.0,21.7687,21.7687,21.7486,21.7553,369987.0
2015-11-20 13:20:00,32.38,32.4,32.37,32.4,263448.0,21.7486,21.762,21.7419,21.762,263448.0
2015-11-20 13:25:00,32.4,32.41,32.36,32.38,489547.0,21.762,21.7687,21.7351,21.7486,489547.0
2015-11-20 13:30:00,32.38,32.41,32.38,32.38,267248.0,21.7486,21.7687,21.7486,21.7486,267248.0
2015-11-20 13:35:00,32.38,32.39,32.34,32.34,209935.0,21.7486,21.7553,21.7217,21.7217,209935.0
2015-11-20 13:40:00,32.34,32.35,32.25,32.27,472596.0,21.7217,21.7284,21.6613,21.6747,472596.0
2015-11-20 13:45:00,32.27,32.31,32.25,32.28,518743.0,21.6747,21.7016,21.6613,21.6814,518743.0
2015-11-20 13:50:00,32.28,32.37,32.27,32.36,646859.0,21.6814,21.7419,21.6747,21.7351,646859.0
2015-11-20 13:55:00,32.36,32.36,32.29,32.32,849036.0,21.7351,21.7351,21.6881,21.7083,849036.0
2015-11-20 14:00:00,32.32,32.35,32.3,32.3,174327.0,21.7083,21.7284,21.6948,21.6948,174327.0
2015-11-20 14:05:00,32.31,32.31,32.29,32.3,274532.0,21.7016,21.7016,21.6881,21.6948,274532.0
2015-11-20 14:10:00,32.3,32.3,32.25,32.27,541265.0,21.6948,21.6948,21.6613,21.6747,541265.0
2015-11-20 14:15:00,32.27,32.28,32.23,32.26,338282.0,21.6747,21.6814,21.6478,21.668,338282.0
2015-11-20 14:20:00,32.25,32.31,32.25,32.29,190836.0,21.6613,21.7016,21.6613,21.6881,190836.0
2015-11-20 14:25:00,32.29,32.35,32.28,32.33,251958.0,21.6881,21.7284,21.6814,21.715,251958.0
2015-11-20 14:30:00,32.33,32.36,32.33,32.34,563198.0,21.715,21.7351,21.715,21.7217,563198.0
2015-11-20 14:35:00,32.34,32.39,32.34,32.37,305414.0,21.7217,21.7553,21.7217,21.7419,305414.0
2015-11-20 14:40:00,32.38,32.38,32.32,32.32,499154.0,21.7486,21.7486,21.7083,21.7083,499154.0
2015-11-20 14:45:00,32.32,32.33,32.28,32.28,357327.0,21.7083,21.715,21.6814,21.6814,357327.0
2015-11-20 14:50:00,32.28,32.31,32.28,32.3,505230.0,21.6814,21.7016,21.6814,21.6948,505230.0
2015-11-20 14:55:00,32.3,32.3,32.26,32.27,258877.0,21.6948,21.6948,21.668,21.6747,258877.0
2015-11-20 15:00:00,32.27,32.29,32.23,32.23,249476.0,21.6747,21.6881,21.6478,21.6478,249476.0
2015-11-20 15:05:00,32.23,32.24,32.18,32.2,1364751.0,21.6478,21.6545,21.6142,21.6277,1364751.0
2015-11-20 15:10:00,32.2,32.21,32.18,32.2,1170142.0,21.6277,21.6344,21.6142,21.6277,1170142.0
2015-11-20 15:15:00,32.2,32.21,32.12,32.16,742661.0,21.6277,21.6344,21.5739,21.6008,742661.0
2015-11-20 15:20:00,32.16,32.17,32.12,32.16,737076.0,21.6008,21.6075,21.5739,21.6008,737076.0
2015-11-20 15:25:00,32.15,32.16,32.1,32.1,926985.0,21.5941,21.6008,21.5605,21.5605,926985.0
2015-11-20 15:30:00,32.1,32.15,32.08,32.11,911621.0,21.5605,21.5941,21.5471,21.5672,911621.0
2015-11-20 15:35:00,32.11,32.2,32.09,32.18,1447909.0,21.5672,21.6277,21.5538,21.6142,1447909.0
2015-11-20 15:40:00,32.17,32.2,32.16,32.2,970384.0,21.6075,21.6277,21.6008,21.6277,970384.0
2015-11-20 15:45:00,32.2,32.21,32.16,32.2,609118.0,21.6277,21.6344,21.6008,21.6277,609118.0
2015-11-20 15:50:00,32.19,32.2,32.14,32.16,816221.0,21.621,21.6277,21.5874,21.6008,816221.0
2015-11-20 15:55:00,32.16,32.2,32.1,32.18,2508525.0,21.6008,21.6277,21.5605,21.6142,2508525.0
2015-11-23 09:30:00,31.42,31.65,31.4,31.52,4555245.0,21.1038,21.2583,21.0903,21.1709,4555245.0
2015-11-23 09:35:00,31.52,31.55,31.39,31.46,2970763.0,21.1709,21.1911,21.0836,21.1306,2970763.0
2015-11-23 09:40:00,31.45,31.51,31.36,31.38,2577374.0,21.1239,21.1642,21.0635,21.0769,2577374.0
2015-11-23 09:45:00,31.38,31.39,31.22,31.38,3310765.0,21.0769,21.0836,20.9694,21.0769,3310765.0
2015-11-23 09:50:00,31.38,31.38,31.22,31.28,2310217.0,21.0769,21.0769,20.9694,21.0097,2310217.0
2015-11-23 09:55:00,31.28,31.42,31.19,31.38,1948114.0,21.0097,21.1038,20.9493,21.0769,1948114.0
2015-11-23 10:00:00,31.38,31.47,31.34,31.44,1917236.0,21.0769,21.1374,21.05,21.1172,1917236.0
2015-11-23 10:05:00,31.45,31.5,31.44,31.48,3362732.0,21.1239,21.1575,21.1172,21.1441,3362732.0
2015-11-23 10:10:00,31.48,31.49,31.42,31.43,1109974.0,21.1441,21.1508,21.1038,21.1105,1109974.0
2015-11-23 10:15:00,31.43,31.48,31.39,31.43,1475955.0,21.1105,21.1441,21.0836,21.1105,1475955.0
2015-11-23 10:20:00,31.42,31.43,31.33,31.34,1984355.0,21.1038,21.1105,21.0433,21.05,1984355.0
2015-11-23 10:25:00,31.34,31.35,31.22,31.29,1811967.0,21.05,21.0568,20.9694,21.0165,1811967.0
2015-11-23 10:30:00,31.29,31.3,31.22,31.24,1882764.0,21.0165,21.0232,20.9694,20.9829,1882764.0
2015-11-23 10:35:00,31.25,31.25,31.05,31.16,2643118.0,20.9896,20.9896,20.8553,20.9291,2643118.0
2015-11-23 10:40:00,31.15,31.2,30.99,31.19,2337969.0,20.9224,20.956,20.815,20.9493,2337969.0
2015-11-23 10:45:00,31.19,31.28,31.15,31.27,1513018.0,20.9493,21.0097,20.9224,21.003,1513018.0
2015-11-23 10:50:00,31.27,31.29,31.2,31.25,702685.0,21.003,21.0165,20.956,20.9896,702685.0
2015-11-23 10:55:00,31.26,31.28,31.22,31.24,700009.0,20.9963,21.0097,20.9694,20.9829,700009.0
2015-11-23 11:00:00,31.24,31.25,31.19,31.21,1414637.0,20.9829,20.9896,20.9493,20.9627,1414637.0
2015-11-23 11:05:00,31.2,31.34,31.19,31.33,1049335.0,20.956,21.05,20.9493,21.0433,1049335.0
2015-11-23 11:10:00,31.33,31.37,31.29,31.3,1164934.0,21.0433,21.0702,21.0165,21.0232,1164934.0
2015-11-23 11:15:00,31.3,31.33,31.24,31.3,1001000.0,21.0232,21.0433,20.9829,21.0232,1001000.0
2015-11-23 11:20:00,31.3,31.35,31.3,31.34,861757.0,21.0232,21.0568,21.0232,21.05,861757.0
2015-11-23 11:25:00,31.34,31.35,31.29,31.35,1707016.0,21.05,21.0568,21.0165,21.0568,1707016.0
2015-11-23 11:30:00,31.35,31.47,31.33,31.44,2070900.0,21.0568,21.1374,21.0433,21.1172,2070900.0
2015-11-23 11:35:00,31.44,31.47,31.42,31.43,966146.0,21.1172,21.1374,21.1038,21.1105,966146.0
2015-11-23 11:40:00,31.43,31.49,31.41,31.48,1308415.0,21.1105,21.1508,21.0971,21.1441,1308415.0
2015-11-23 11:45:00,31.48,31.54,31.45,31.51,792538.0,21.1441,21.1844,21.1239,21.1642,792538.0
2015-11-23 11:50:00,31.51,31.61,31.49,31.54,1043722.0,21.1642,21.2314,21.1508,21.1844,1043722.0
2015-11-23 11:55:00,31.55,31.59,31.52,31.57,691349.0,21.1911,21.218,21.1709,21.2045,691349.0
2015-11-23 12:00:00,31.57,31.64,31.52,31.62,1027078.0,21.2045,21.2515,21.1709,21.2381,1027078.0
2015-11-23 12:05:00,31.62,31.64,31.57,31.58,1332119.0,21.2381,21.2515,21.2045,21.2112,1332119.0
2015-11-23 12:10:00,31.58,31.58,31.53,31.56,718576.0,21.2112,21.2112,21.1777,21.1978,718576.0
2015-11-23 12:15:00,31.55,31.61,31.55,31.55,614484.0,21.1911,21.2314,21.1911,21.1911,614484.0
2015-11-23 12:20:00,31.55,31.56,31.48,31.48,635158.0,21.1911,21.1978,21.1441,21.1441,635158.0
2015-11-23 12:25:00,31.48,31.54,31.47,31.5,504047.0,21.1441,21.1844,21.1374,21.1575,504047.0
2015-11-23 12:30:00,31.51,31.53,31.47,31.49,845566.0,21.1642,21.1777,21.1374,21.1508,845566.0
2015-11-23 12:35:00,31.49,31.59,31.48,31.54,611205.0,21.1508,21.218,21.1441,21.1844,611205.0
2015-11-23 12:40:00,31.54,31.54,31.47,31.51,1002824.0,21.1844,21.1844,21.1374,21.1642,1002824.0
2015-11-23 12:45:00,31.51,31.54,31.49,31.53,746999.0,21.1642,21.1844,21.1508,21.1777,746999.0
2015-11-23 12:50:00,31.53,31.58,31.51,31.56,644769.0,21.1777,21.2112,21.1642,21.1978,644769.0
2015-11-23 12:55:00,31.55,31.59,31.53,31.54,650982.0,21.1911,21.218,21.1777,21.1844,650982.0
2015-11-23 13:00:00,31.54,31.56,31.49,31.5,703764.0,21.1844,21.1978,21.1508,21.1575,703764.0
2015-11-23 13:05:00,31.5,31.53,31.45,31.53,1076489.0,21.1575,21.1777,21.1239,21.1777,1076489.0
2015-11-23 13:10:00,31.53,31.6,31.52,31.55,950208.0,21.1777,21.2247,21.1709,21.1911,950208.0
2015-11-23 13:15:00,31.55,31.59,31.51,31.54,748399.0,21.1911,21.218,21.1642,21.1844,748399.0
2015-11-23 13:20:00,31.54,31.69,31.49,31.5,1434131.0,21.1844,21.2851,21.1508,21.1575,1434131.0
2015-11-23 13:25:00,31.5,31.57,31.49,31.5,521425.0,21.1575,21.2045,21.1508,21.1575,521425.0
2015-11-23 13:30:00,31.5,31.54,31.49,31.52,430094.0,21.1575,21.1844,21.1508,21.1709,430094.0
2015-11-23 13:35:00,31.52,31.57,31.5,31.51,584189.0,21.1709,21.2045,21.1575,21.1642,584189.0
2015-11-23 13:40:00,31.52,31.56,31.43,31.48,942222.0,21.1709,21.1978,21.1105,21.1441,942222.0
2015-11-23 13:45:00,31.49,31.54,31.41,31.44,561769.0,21.1508,21.1844,21.0971,21.1172,561769.0
2015-11-23 13:50:00,31.44,31.46,31.43,31.45,859571.0,21.1172,21.1306,21.1105,21.1239,859571.0
2015-11-23 13:55:00,31.45,31.49,31.42,31.46,1119869.0,21.1239,21.1508,21.1038,21.1306,1119869.0
2015-11-23 14:00:00,31.46,31.49,31.37,31.39,928693.0,21.1306,21.1508,21.0702,21.0836,928693.0
2015-11-23 14:05:00,31.39,31.41,31.3,31.34,1359607.0,21.0836,21.0971,21.0232,21.05,1359607.0
2015-11-23 14:10:00,31.37,31.42,31.29,31.36,1690148.0,21.0702,21.1038,21.0165,21.0635,1690148.0
2015-11-23 14:15:00,31.36,31.36,31.28,31.33,1095594.0,21.0635,21.0635,21.0097,21.0433,1095594.0
2015-11-23 14:20:00,31.34,31.34,31.29,31.32,636905.0,21.05,21.05,21.0165,21.0366,636905.0
2015-11-23 14:25:00,31.32,31.33,31.27,31.28,734593.0,21.0366,21.0433,21.003,21.0097,734593.0
2015-11-23 14:30:00,31.29,31.3,31.26,31.28,939055.0,21.0165,21.0232,20.9963,21.0097,939055.0
2015-11-23 14:35:00,31.29,31.29,31.19,31.27,878657.0,21.0165,21.0165,20.9493,21.003,878657.0
2015-11-23 14:40:00,31.27,31.28,31.17,31.17,994734.0,21.003,21.0097,20.9359,20.9359,994734.0
2015-11-23 14:45:00,31.17,31.23,31.14,31.23,1591502.0,20.9359,20.9762,20.9157,20.9762,1591502.0
2015-11-23 14:50:00,31.23,31.33,31.22,31.33,825870.0,20.9762,21.0433,20.9694,21.0433,825870.0
2015-11-23 14:55:00,31.32,31.35,31.3,31.3,851332.0,21.0366,21.0568,21.0232,21.0232,851332.0
2015-11-23 15:00:00,31.3,31.35,31.27,31.31,682017.0,21.0232,21.0568,21.003,21.0299,682017.0
2015-11-23 15:05:00,31.31,31.38,31.3,31.38,1151715.0,21.0299,21.0769,21.0232,21.0769,1151715.0
2015-11-23 15:10:00,31.38,31.39,31.3,31.33,852985.0,21.0769,21.0836,21.0232,21.0433,852985.0
2015-11-23 15:15:00,31.32,31.33,31.27,31.31,569787.0,21.0366,21.0433,21.003,21.0299,569787.0
2015-11-23 15:20:00,31.31,31.32,31.27,31.29,716521.0,21.0299,21.0366,21.003,21.0165,716521.0
2015-11-23 15:25:00,31.29,31.32,31.29,31.29,767302.0,21.0165,21.0366,21.0165,21.0165,767302.0
2015-11-23 15:30:00,31.3,31.3,31.26,31.27,716894.0,21.0232,21.0232,20.9963,21.003,716894.0
2015-11-23 15:35:00,31.26,31.28,31.22,31.24,1052761.0,20.9963,21.0097,20.9694,20.9829,1052761.0
2015-11-23 15:40:00,31.25,31.25,31.17,31.2,1601264.0,20.9896,20.9896,20.9359,20.956,1601264.0
2015-11-23 15:45:00,31.21,31.31,31.2,31.31,1891316.0,20.9627,21.0299,20.956,21.0299,1891316.0
2015-11-23 15:50:00,31.31,31.32,31.25,31.25,1865334.0,21.0299,21.0366,20.9896,20.9896,1865334.0
2015-11-23 15:55:00,31.25,31.37,31.23,31.31,3757916.0,20.9896,21.0702,20.9762,21.0299,3757916.0
2015-11-24 09:30:00,31.38,31.53,31.34,31.4,2848361.0,21.0769,21.1777,21.05,21.0903,2848361.0
2015-11-24 09:35:00,31.41,31.46,31.39,31.41,1705836.0,21.0971,21.1306,21.0836,21.0971,1705836.0
2015-11-24 09:40:00,31.41,31.46,31.39,31.42,1259619.0,21.0971,21.1306,21.0836,21.1038,1259619.0
2015-11-24 09:45:00,31.42,31.44,31.36,31.39,1252759.0,21.1038,21.1172,21.0635,21.0836,1252759.0
2015-11-24 09:50:00,31.39,31.55,31.37,31.48,2357377.0,21.0836,21.1911,21.0702,21.1441,2357377.0
2015-11-24 09:55:00,31.48,31.6,31.42,31.46,1794189.0,21.1441,21.2247,21.1038,21.1306,1794189.0
2015-11-24 10:00:00,31.45,31.56,31.36,31.39,1228762.0,21.1239,21.1978,21.0635,21.0836,1228762.0
2015-11-24 10:05:00,31.39,31.45,31.37,31.4,1027260.0,21.0836,21.1239,21.0702,21.0903,1027260.0
2015-11-24 10:10:00,31.4,31.45,31.39,31.44,803487.0,21.0903,21.1239,21.0836,21.1172,803487.0
2015-11-24 10:15:00,31.44,31.48,31.38,31.4,827849.0,21.1172,21.1441,21.0769,21.0903,827849.0
2015-11-24 10:20:00,31.39,31.44,31.38,31.43,519983.0,21.0836,21.1172,21.0769,21.1105,519983.0
2015-11-24 10:25:00,31.42,31.46,31.39,31.41,669657.0,21.1038,21.1306,21.0836,21.0971,669657.0
2015-11-24 10:30:00,31.41,31.43,31.37,31.38,558971.0,21.0971,21.1105,21.0702,21.0769,558971.0
2015-11-24 10:35:00,31.38,31.39,31.34,31.36,1463682.0,21.0769,21.0836,21.05,21.0635,1463682.0
2015-11-24 10:40:00,31.36,31.36,31.21,31.28,1154535.0,21.0635,21.0635,20.9627,21.0097,1154535.0
2015-11-24 10:45:00,31.28,31.31,31.26,31.29,585861.0,21.0097,21.0299,20.9963,21.0165,585861.0
2015-11-24 10:50:00,31.29,31.33,31.25,31.3,793211.0,21.0165,21.0433,20.9896,21.0232,793211.0
2015-11-24 10:55:00,31.29,31.33,31.28,31.3,816201.0,21.0165,21.0433,21.0097,21.0232,816201.0
2015-11-24 11:00:00,31.3,31.3,31.26,31.27,535250.0,21.0232,21.0232,20.9963,21.003,535250.0
2015-11-24 11:05:00,31.28,31.34,31.24,31.33,1062004.0,21.0097,21.05,20.9829,21.0433,1062004.0
2015-11-24 11:10:00,31.34,31.41,31.32,31.4,850637.0,21.05,21.0971,21.0366,21.0903,850637.0
2015-11-24 11:15:00,31.4,31.44,31.38,31.41,909554.0,21.0903,21.1172,21.0769,21.0971,909554.0
2015-11-24 11:20:00,31.41,31.41,31.32,31.4,797585.0,21.0971,21.0971,21.0366,21.0903,797585.0
2015-11-24 11:25:00,31.39,31.49,31.39,31.46,903869.0,21.0836,21.1508,21.0836,21.1306,903869.0
2015-11-24 11:30:00,31.47,31.53,31.47,31.51,994906.0,21.1374,21.1777,21.1374,21.1642,994906.0
2015-11-24 11:35:00,31.51,31.62,31.51,31.57,966381.0,21.1642,21.2381,21.1642,21.2045,966381.0
2015-11-24 11:40:00,31.58,31.7,31.57,31.7,1543786.0,21.2112,21.2918,21.2045,21.2918,1543786.0
2015-11-24 11:45:00,31.7,31.77,31.63,31.65,1287756.0,21.2918,21.3389,21.2448,21.2583,1287756.0
2015-11-24 11:50:00,31.65,31.69,31.63,31.68,1514625.0,21.2583,21.2851,21.2448,21.2784,1514625.0
2015-11-24 11:55:00,31.68,31.74,31.67,31.71,801305.0,21.2784,21.3187,21.2717,21.2986,801305.0
2015-11-24 12:00:00,31.71,31.76,31.7,31.71,645861.0,21.2986,21.3321,21.2918,21.2986,645861.0
2015-11-24 12:05:00,31.71,31.77,31.69,31.74,1015449.0,21.2986,21.3389,21.2851,21.3187,1015449.0
2015-11-24 12:10:00,31.74,31.85,31.73,31.82,837676.0,21.3187,21.3926,21.312,21.3724,837676.0
2015-11-24 12:15:00,31.82,31.83,31.75,31.82,455425.0,21.3724,21.3792,21.3254,21.3724,455425.0
2015-11-24 12:20:00,31.82,31.96,31.82,31.93,1675466.0,21.3724,21.4665,21.3724,21.4463,1675466.0
2015-11-24 12:25:00,31.94,31.98,31.85,31.95,804055.0,21.453,21.4799,21.3926,21.4598,804055.0
2015-11-24 12:30:00,31.96,32.06,31.94,32.05,1149824.0,21.4665,21.5336,21.453,21.5269,1149824.0
2015-11-24 12:35:00,32.05,32.08,31.97,31.97,870217.0,21.5269,21.5471,21.4732,21.4732,870217.0
2015-11-24 12:40:00,31.98,32.01,31.91,31.92,857794.0,21.4799,21.5001,21.4329,21.4396,857794.0
2015-11-24 12:45:00,31.91,31.92,31.84,31.9,609218.0,21.4329,21.4396,21.3859,21.4262,609218.0
2015-11-24 12:50:00,31.89,31.92,31.8,31.82,498267.0,21.4195,21.4396,21.359,21.3724,498267.0
2015-11-24 12:55:00,31.81,31.92,31.81,31.91,581759.0,21.3657,21.4396,21.3657,21.4329,581759.0
2015-11-24 13:00:00,31.91,32.07,31.9,32.02,1113683.0,21.4329,21.5404,21.4262,21.5068,1113683.0
2015-11-24 13:05:00,32.03,32.15,32.01,32.05,981526.0,21.5135,21.5941,21.5001,21.5269,981526.0
2015-11-24 13:10:00,32.06,32.11,32.04,32.05,952838.0,21.5336,21.5672,21.5202,21.5269,952838.0
2015-11-24 13:15:00,32.05,32.09,32.03,32.04,653723.0,21.5269,21.5538,21.5135,21.5202,653723.0
2015-11-24 13:20:00,32.05,32.06,31.99,32.01,589218.0,21.5269,21.5336,21.4866,21.5001,589218.0
2015-11-24 13:25:00,32.01,32.1,32.0,32.09,640287.0,21.5001,21.5605,21.4933,21.5538,640287.0
2015-11-24 13:30:00,32.09,32.12,32.03,32.05,615742.0,21.5538,21.5739,21.5135,21.5269,615742.0
2015-11-24 13:35:00,32.06,32.09,32.05,32.06,369243.0,21.5336,21.5538,21.5269,21.5336,369243.0
2015-11-24 13:40:00,32.05,32.1,32.05,32.09,454722.0,21.5269,21.5605,21.5269,21.5538,454722.0
2015-11-24 13:45:00,32.1,32.12,32.07,32.09,673870.0,21.5605,21.5739,21.5404,21.5538,673870.0
2015-11-24 13:50:00,32.09,32.12,32.07,32.1,967660.0,21.5538,21.5739,21.5404,21.5605,967660.0
2015-11-24 13:55:00,32.1,32.1,32.05,32.06,514185.0,21.5605,21.5605,21.5269,21.5336,514185.0
2015-11-24 14:00:00,32.06,32.07,32.03,32.06,397606.0,21.5336,21.5404,21.5135,21.5336,397606.0
2015-11-24 14:05:00,32.05,32.06,32.0,32.01,478016.0,21.5269,21.5336,21.4933,21.5001,478016.0
2015-11-24 14:10:00,32.01,32.02,31.94,31.96,667434.0,21.5001,21.5068,21.453,21.4665,667434.0
2015-11-24 14:15:00,31.96,31.97,31.92,31.96,534412.0,21.4665,21.4732,21.4396,21.4665,534412.0
2015-11-24 14:20:00,31.97,32.0,31.95,31.99,388038.0,21.4732,21.4933,21.4598,21.4866,388038.0
2015-11-24 14:25:00,32.0,32.04,31.99,32.01,677331.0,21.4933,21.5202,21.4866,21.5001,677331.0
2015-11-24 14:30:00,32.01,32.02,31.97,32.02,286897.0,21.5001,21.5068,21.4732,21.5068,286897.0
2015-11-24 14:35:00,32.02,32.02,31.95,31.96,436873.0,21.5068,21.5068,21.4598,21.4665,436873.0
2015-11-24 14:40:00,31.97,32.03,31.96,32.0,625240.0,21.4732,21.5135,21.4665,21.4933,625240.0
2015-11-24 14:45:00,32.01,32.04,31.98,32.02,928674.0,21.5001,21.5202,21.4799,21.5068,928674.0
2015-11-24 14:50:00,32.03,32.07,32.01,32.05,630583.0,21.5135,21.5404,21.5001,21.5269,630583.0
2015-11-24 14:55:00,32.06,32.08,32.04,32.08,360795.0,21.5336,21.5471,21.5202,21.5471,360795.0
2015-11-24 15:00:00,32.08,32.11,32.05,32.06,802191.0,21.5471,21.5672,21.5269,21.5336,802191.0
2015-11-24 15:05:00,32.07,32.09,32.04,32.07,1044833.0,21.5404,21.5538,21.5202,21.5404,1044833.0
2015-11-24 15:10:00,32.07,32.09,32.05,32.08,1582180.0,21.5404,21.5538,21.5269,21.5471,1582180.0
2015-11-24 15:15:00,32.08,32.1,32.05,32.06,1398943.0,21.5471,21.5605,21.5269,21.5336,1398943.0
2015-11-24 15:20:00,32.07,32.11,32.06,32.09,956467.0,21.5404,21.5672,21.5336,21.5538,956467.0
2015-11-24 15:25:00,32.09,32.1,32.05,32.08,484457.0,21.5538,21.5605,21.5269,21.5471,484457.0
2015-11-24 15:30:00,32.08,32.1,32.06,32.08,918205.0,21.5471,21.5605,21.5336,21.5471,918205.0
2015-11-24 15:35:00,32.08,32.11,32.04,32.06,1055568.0,21.5471,21.5672,21.5202,21.5336,1055568.0
2015-11-24 15:40:00,32.05,32.14,32.05,32.11,843771.0,21.5269,21.5874,21.5269,21.5672,843771.0
2015-11-24 15:45:00,32.12,32.12,32.03,32.05,895990.0,21.5739,21.5739,21.5135,21.5269,895990.0
2015-11-24 15:50:00,32.05,32.06,32.02,32.05,2115411.0,21.5269,21.5336,21.5068,21.5269,2115411.0
2015-11-24 15:55:00,32.05,32.05,31.96,31.99,3228692.0,21.5269,21.5269,21.4665,21.4866,3228692.0
2015-11-25 09:30:00,32.36,32.37,32.2,32.31,1218687.0,21.7351,21.7419,21.6277,21.7016,1218687.0
2015-11-25 09:35:00,32.31,32.43,32.31,32.41,949791.0,21.7016,21.7822,21.7016,21.7687,949791.0
2015-11-25 09:40:00,32.4,32.45,32.36,32.43,697857.0,21.762,21.7956,21.7351,21.7822,697857.0
2015-11-25 09:45:00,32.43,32.55,32.42,32.52,1552268.0,21.7822,21.8628,21.7754,21.8426,1552268.0
2015-11-25 09:50:00,32.52,32.62,32.52,32.61,1299414.0,21.8426,21.9098,21.8426,21.9031,1299414.0
2015-11-25 09:55:00,32.6,32.81,32.6,32.81,1516118.0,21.8963,22.0374,21.8963,22.0374,1516118.0
2015-11-25 10:00:00,32.8,32.89,32.7,32.86,2616900.0,22.0307,22.0911,21.9635,22.071,2616900.0
2015-11-25 10:05:00,32.86,32.9,32.83,32.86,1601149.0,22.071,22.0978,22.0508,22.071,1601149.0
2015-11-25 10:10:00,32.85,32.88,32.74,32.82,1257132.0,22.0643,22.0844,21.9904,22.0441,1257132.0
2015-11-25 10:15:00,32.83,32.88,32.77,32.8,1196420.0,22.0508,22.0844,22.0105,22.0307,1196420.0
2015-11-25 10:20:00,32.8,32.92,32.77,32.89,2189068.0,22.0307,22.1113,22.0105,22.0911,2189068.0
2015-11-25 10:25:00,32.89,32.97,32.87,32.96,1440338.0,22.0911,22.1449,22.0777,22.1381,1440338.0
2015-11-25 10:30:00,32.97,33.04,32.95,33.01,2030700.0,22.1449,22.1919,22.1314,22.1717,2030700.0
2015-11-25 10:35:00,33.01,33.05,32.97,33.01,1133229.0,22.1717,22.1986,22.1449,22.1717,1133229.0
2015-11-25 10:40:00,33.01,33.03,33.0,33.03,1840958.0,22.1717,22.1852,22.165,22.1852,1840958.0
2015-11-25 10:45:00,33.03,33.24,33.02,33.17,2581664.0,22.1852,22.3262,22.1784,22.2792,2581664.0
2015-11-25 10:50:00,33.17,33.19,33.05,33.06,1198048.0,22.2792,22.2926,22.1986,22.2053,1198048.0
2015-11-25 10:55:00,33.07,33.07,32.95,32.97,1670294.0,22.212,22.212,22.1314,22.1449,1670294.0
2015-11-25 11:00:00,32.97,33.01,32.95,32.98,1176812.0,22.1449,22.1717,22.1314,22.1516,1176812.0
2015-11-25 11:05:00,32.99,33.03,32.94,33.0,2899911.0,22.1583,22.1852,22.1247,22.165,2899911.0
2015-11-25 11:10:00,33.0,33.01,32.85,32.94,2547819.0,22.165,22.1717,22.0643,22.1247,2547819.0
2015-11-25 11:15:00,32.95,32.97,32.88,32.91,823840.0,22.1314,22.1449,22.0844,22.1046,823840.0
2015-11-25 11:20:00,32.91,32.96,32.9,32.91,466922.0,22.1046,22.1381,22.0978,22.1046,466922.0
2015-11-25 11:25:00,32.9,32.98,32.9,32.97,825424.0,22.0978,22.1516,22.0978,22.1449,825424.0
2015-11-25 11:30:00,32.97,33.0,32.92,32.93,1953240.0,22.1449,22.165,22.1113,22.118,1953240.0
2015-11-25 11:35:00,32.93,32.96,32.89,32.96,1115853.0,22.118,22.1381,22.0911,22.1381,1115853.0
2015-11-25 11:40:00,32.96,32.98,32.94,32.96,915849.0,22.1381,22.1516,22.1247,22.1381,915849.0
2015-11-25 11:45:00,32.96,32.99,32.95,32.98,473461.0,22.1381,22.1583,22.1314,22.1516,473461.0
2015-11-25 11:50:00,32.98,33.03,32.98,33.01,2431586.0,22.1516,22.1852,22.1516,22.1717,2431586.0
2015-11-25 11:55:00,33.01,33.12,33.0,33.06,1221486.0,22.1717,22.2456,22.165,22.2053,1221486.0
2015-11-25 12:00:00,33.07,33.09,33.05,33.07,848500.0,22.212,22.2255,22.1986,22.212,848500.0
2015-11-25 12:05:00,33.07,33.16,33.06,33.13,537664.0,22.212,22.2725,22.2053,22.2523,537664.0
2015-11-25 12:10:00,33.13,33.14,33.06,33.11,858470.0,22.2523,22.259,22.2053,22.2389,858470.0
2015-11-25 12:15:00,33.11,33.11,33.02,33.03,442521.0,22.2389,22.2389,22.1784,22.1852,442521.0
2015-11-25 12:20:00,33.03,33.05,33.0,33.0,391184.0,22.1852,22.1986,22.165,22.165,391184.0
2015-11-25 12:25:00,33.0,33.03,33.0,33.03,257110.0,22.165,22.1852,22.165,22.1852,257110.0
2015-11-25 12:30:00,33.03,33.09,33.01,33.09,189798.0,22.1852,22.2255,22.1717,22.2255,189798.0
2015-11-25 12:35:00,33.09,33.11,33.07,33.07,476460.0,22.2255,22.2389,22.212,22.212,476460.0
2015-11-25 12:40:00,33.07,33.08,33.06,33.07,226480.0,22.212,22.2187,22.2053,22.212,226480.0
2015-11-25 12:45:00,33.07,33.07,33.02,33.04,376480.0,22.212,22.212,22.1784,22.1919,376480.0
2015-11-25 12:50:00,33.03,33.05,33.0,33.03,273106.0,22.1852,22.1986,22.165,22.1852,273106.0
2015-11-25 12:55:00,33.02,33.1,33.02,33.05,1361284.0,22.1784,22.2322,22.1784,22.1986,1361284.0
2015-11-25 13:00:00,33.05,33.08,33.05,33.06,346905.0,22.1986,22.2187,22.1986,22.2053,346905.0
2015-11-25 13:05:00,33.07,33.12,33.06,33.11,249229.0,22.212,22.2456,22.2053,22.2389,249229.0
2015-11-25 13:10:00,33.11,33.14,33.11,33.13,260498.0,22.2389,22.259,22.2389,22.2523,260498.0
2015-11-25 13:15:00,33.12,33.13,33.05,33.1,601158.0,22.2456,22.2523,22.1986,22.2322,601158.0
2015-11-25 13:20:00,33.1,33.11,33.01,33.04,342820.0,22.2322,22.2389,22.1717,22.1919,342820.0
2015-11-25 13:25:00,33.03,33.06,33.01,33.02,467987.0,22.1852,22.2053,22.1717,22.1784,467987.0
2015-11-25 13:30:00,33.02,33.02,32.98,33.01,920375.0,22.1784,22.1784,22.1516,22.1717,920375.0
2015-11-25 13:35:00,33.01,33.03,32.99,33.02,357521.0,22.1717,22.1852,22.1583,22.1784,357521.0
2015-11-25 13:40:00,33.01,33.02,32.96,32.97,872956.0,22.1717,22.1784,22.1381,22.1449,872956.0
2015-11-25 13:45:00,32.97,32.97,32.88,32.9,672754.0,22.1449,22.1449,22.0844,22.0978,672754.0
2015-11-25 13:50:00,32.9,32.98,32.89,32.96,922388.0,22.0978,22.1516,22.0911,22.1381,922388.0
2015-11-25 13:55:00,32.95,32.96,32.93,32.94,388992.0,22.1314,22.1381,22.118,22.1247,388992.0
2015-11-25 14:00:00,32.95,32.98,32.94,32.97,990462.0,22.1314,22.1516,22.1247,22.1449,990462.0
2015-11-25 14:05:00,32.98,33.0,32.97,32.99,566993.0,22.1516,22.165,22.1449,22.1583,566993.0
2015-11-25 14:10:00,32.99,33.0,32.92,32.93,610925.0,22.1583,22.165,22.1113,22.118,610925.0
2015-11-25 14:15:00,32.94,32.95,32.89,32.89,555665.0,22.1247,22.1314,22.0911,22.0911,555665.0
2015-11-25 14:20:00,32.9,32.95,32.89,32.93,239244.0,22.0978,22.1314,22.0911,22.118,239244.0
2015-11-25 14:25:00,32.93,32.98,32.93,32.95,347403.0,22.118,22.1516,22.118,22.1314,347403.0
2015-11-25 14:30:00,32.95,32.98,32.94,32.95,580564.0,22.1314,22.1516,22.1247,22.1314,580564.0
2015-11-25 14:35:00,32.95,32.95,32.9,32.91,270062.0,22.1314,22.1314,22.0978,22.1046,270062.0
2015-11-25 14:40:00,32.91,32.93,32.89,32.91,260990.0,22.1046,22.118,22.0911,22.1046,260990.0
2015-11-25 14:45:00,32.9,32.91,32.89,32.9,436986.0,22.0978,22.1046,22.0911,22.0978,436986.0
2015-11-25 14:50:00,32.9,32.92,32.89,32.91,220993.0,22.0978,22.1113,22.0911,22.1046,220993.0
2015-11-25 14:55:00,32.9,32.91,32.89,32.91,494650.0,22.0978,22.1046,22.0911,22.1046,494650.0
2015-11-25 15:00:00,32.91,32.98,32.9,32.96,729684.0,22.1046,22.1516,22.0978,22.1381,729684.0
2015-11-25 15:05:00,32.96,32.97,32.9,32.9,340587.0,22.1381,22.1449,22.0978,22.0978,340587.0
2015-11-25 15:10:00,32.91,32.95,32.89,32.9,564370.0,22.1046,22.1314,22.0911,22.0978,564370.0
2015-11-25 15:15:00,32.9,32.94,32.89,32.9,884140.0,22.0978,22.1247,22.0911,22.0978,884140.0
2015-11-25 15:20:00,32.9,32.93,32.9,32.91,685605.0,22.0978,22.118,22.0978,22.1046,685605.0
2015-11-25 15:25:00,32.91,32.98,32.91,32.95,935588.0,22.1046,22.1516,22.1046,22.1314,935588.0
2015-11-25 15:30:00,32.95,32.96,32.92,32.93,552692.0,22.1314,22.1381,22.1113,22.118,552692.0
2015-11-25 15:35:00,32.93,32.98,32.92,32.95,720149.0,22.118,22.1516,22.1113,22.1314,720149.0
2015-11-25 15:40:00,32.95,32.96,32.9,32.9,1036206.0,22.1314,22.1381,22.0978,22.0978,1036206.0
2015-11-25 15:45:00,32.9,32.96,32.9,32.92,1112028.0,22.0978,22.1381,22.0978,22.1113,1112028.0
2015-11-25 15:50:00,32.92,32.97,32.9,32.97,1063420.0,22.1113,22.1449,22.0978,22.1449,1063420.0
2015-11-25 15:55:00,32.97,32.97,32.87,32.88,1951838.0,22.1449,22.1449,22.0777,22.0844,1951838.0
2015-11-27 09:30:00,32.92,33.0,32.85,32.9,1130259.0,22.1113,22.165,22.0643,22.0978,1130259.0
2015-11-27 09:35:00,32.9,32.94,32.82,32.86,429345.0,22.0978,22.1247,22.0441,22.071,429345.0
2015-11-27 09:40:00,32.86,32.86,32.72,32.72,388315.0,22.071,22.071,21.9769,21.9769,388315.0
2015-11-27 09:45:00,32.73,32.82,32.67,32.81,1089104.0,21.9837,22.0441,21.9434,22.0374,1089104.0
2015-11-27 09:50:00,32.8,32.81,32.69,32.7,278140.0,22.0307,22.0374,21.9568,21.9635,278140.0
2015-11-27 09:55:00,32.7,32.78,32.7,32.75,374344.0,21.9635,22.0172,21.9635,21.9971,374344.0
2015-11-27 10:00:00,32.75,32.77,32.7,32.75,466473.0,21.9971,22.0105,21.9635,21.9971,466473.0
2015-11-27 10:05:00,32.75,32.78,32.7,32.76,584326.0,21.9971,22.0172,21.9635,22.0038,584326.0
2015-11-27 10:10:00,32.77,32.77,32.72,32.73,281908.0,22.0105,22.0105,21.9769,21.9837,281908.0
2015-11-27 10:15:00,32.73,32.75,32.67,32.73,343160.0,21.9837,21.9971,21.9434,21.9837,343160.0
2015-11-27 10:20:00,32.74,32.78,32.69,32.7,327052.0,21.9904,22.0172,21.9568,21.9635,327052.0
2015-11-27 10:25:00,32.7,32.74,32.68,32.71,323893.0,21.9635,21.9904,21.9501,21.9702,323893.0
2015-11-27 10:30:00,32.71,32.72,32.68,32.7,172171.0,21.9702,21.9769,21.9501,21.9635,172171.0
2015-11-27 10:35:00,32.7,32.71,32.68,32.7,162587.0,21.9635,21.9702,21.9501,21.9635,162587.0
2015-11-27 10:40:00,32.7,32.75,32.69,32.75,198872.0,21.9635,21.9971,21.9568,21.9971,198872.0
2015-11-27 10:45:00,32.75,32.77,32.74,32.76,289351.0,21.9971,22.0105,21.9904,22.0038,289351.0
2015-11-27 10:50:00,32.75,32.76,32.74,32.75,129605.0,21.9971,22.0038,21.9904,21.9971,129605.0
2015-11-27 10:55:00,32.76,32.76,32.75,32.75,240481.0,22.0038,22.0038,21.9971,21.9971,240481.0
2015-11-27 11:00:00,32.75,32.8,32.75,32.8,211159.0,21.9971,22.0307,21.9971,22.0307,211159.0
2015-11-27 11:05:00,32.79,32.81,32.79,32.8,472260.0,22.024,22.0374,22.024,22.0307,472260.0
2015-11-27 11:10:00,32.8,32.81,32.79,32.79,260181.0,22.0307,22.0374,22.024,22.024,260181.0
2015-11-27 11:15:00,32.8,32.81,32.76,32.77,216379.0,22.0307,22.0374,22.0038,22.0105,216379.0
2015-11-27 11:20:00,32.78,32.84,32.77,32.8,396465.0,22.0172,22.0575,22.0105,22.0307,396465.0
2015-11-27 11:25:00,32.8,32.81,32.8,32.8,194719.0,22.0307,22.0374,22.0307,22.0307,194719.0
2015-11-27 11:30:00,32.8,32.81,32.78,32.79,301203.0,22.0307,22.0374,22.0172,22.024,301203.0
2015-11-27 11:35:00,32.79,32.81,32.79,32.79,216611.0,22.024,22.0374,22.024,22.024,216611.0
2015-11-27 11:40:00,32.8,32.83,32.79,32.81,354288.0,22.0307,22.0508,22.024,22.0374,354288.0
2015-11-27 11:45:00,32.81,32.82,32.8,32.8,206256.0,22.0374,22.0441,22.0307,22.0307,206256.0
2015-11-27 11:50:00,32.8,32.85,32.79,32.84,182764.0,22.0307,22.0643,22.024,22.0575,182764.0
2015-11-27 11:55:00,32.85,32.85,32.84,32.84,107083.0,22.0643,22.0643,22.0575,22.0575,107083.0
2015-11-27 12:00:00,32.84,32.85,32.84,32.84,156553.0,22.0575,22.0643,22.0575,22.0575,156553.0
2015-11-27 12:05:00,32.84,32.85,32.81,32.82,184770.0,22.0575,22.0643,22.0374,22.0441,184770.0
2015-11-27 12:10:00,32.82,32.86,32.82,32.85,219966.0,22.0441,22.071,22.0441,22.0643,219966.0
2015-11-27 12:15:00,32.86,32.86,32.85,32.85,86096.0,22.071,22.071,22.0643,22.0643,86096.0
2015-11-27 12:20:00,32.85,32.89,32.85,32.86,397272.0,22.0643,22.0911,22.0643,22.071,397272.0
2015-11-27 12:25:00,32.86,32.87,32.84,32.86,207603.0,22.071,22.0777,22.0575,22.071,207603.0
2015-11-27 12:30:00,32.86,32.87,32.86,32.86,85193.0,22.071,22.0777,22.071,22.071,85193.0
2015-11-27 12:35:00,32.87,32.87,32.86,32.86,168688.0,22.0777,22.0777,22.071,22.071,168688.0
2015-11-27 12:40:00,32.87,32.87,32.86,32.87,190530.0,22.0777,22.0777,22.071,22.0777,190530.0
2015-11-27 12:45:00,32.87,32.89,32.86,32.89,615754.0,22.0777,22.0911,22.071,22.0911,615754.0
2015-11-27 12:50:00,32.89,32.89,32.81,32.81,432933.0,22.0911,22.0911,22.0374,22.0374,432933.0
2015-11-27 12:55:00,32.82,32.85,32.79,32.8,874172.0,22.0441,22.0643,22.024,22.0307,874172.0
2015-11-30 09:30:00,32.91,32.91,32.74,32.76,929198.0,22.1046,22.1046,21.9904,22.0038,929198.0
2015-11-30 09:35:00,32.76,32.76,32.65,32.68,1186830.0,22.0038,22.0038,21.9299,21.9501,1186830.0
2015-11-30 09:40:00,32.68,32.75,32.67,32.7,418504.0,21.9501,21.9971,21.9434,21.9635,418504.0
2015-11-30 09:45:00,32.71,32.74,32.69,32.7,596136.0,21.9702,21.9904,21.9568,21.9635,596136.0
2015-11-30 09:50:00,32.7,32.73,32.68,32.7,597102.0,21.9635,21.9837,21.9501,21.9635,597102.0
2015-11-30 09:55:00,32.7,32.72,32.69,32.71,423863.0,21.9635,21.9769,21.9568,21.9702,423863.0
2015-11-30 10:00:00,32.72,32.72,32.6,32.61,652097.0,21.9769,21.9769,21.8963,21.9031,652097.0
2015-11-30 10:05:00,32.6,32.63,32.53,32.6,647653.0,21.8963,21.9165,21.8493,21.8963,647653.0
2015-11-30 10:10:00,32.6,32.67,32.59,32.65,447457.0,21.8963,21.9434,21.8896,21.9299,447457.0
2015-11-30 10:15:00,32.63,32.65,32.59,32.61,769645.0,21.9165,21.9299,21.8896,21.9031,769645.0
2015-11-30 10:20:00,32.6,32.61,32.55,32.55,453635.0,21.8963,21.9031,21.8628,21.8628,453635.0
2015-11-30 10:25:00,32.55,32.59,32.54,32.58,310354.0,21.8628,21.8896,21.856,21.8829,310354.0
2015-11-30 10:30:00,32.57,32.64,32.57,32.64,194348.0,21.8762,21.9232,21.8762,21.9232,194348.0
2015-11-30 10:35:00,32.63,32.64,32.57,32.59,539553.0,21.9165,21.9232,21.8762,21.8896,539553.0
2015-11-30 10:40:00,32.59,32.62,32.59,32.61,220839.0,21.8896,21.9098,21.8896,21.9031,220839.0
2015-11-30 10:45:00,32.61,32.63,32.6,32.6,316233.0,21.9031,21.9165,21.8963,21.8963,316233.0
2015-11-30 10:50:00,32.61,32.66,32.6,32.65,355827.0,21.9031,21.9366,21.8963,21.9299,355827.0
2015-11-30 10:55:00,32.65,32.65,32.63,32.64,295164.0,21.9299,21.9299,21.9165,21.9232,295164.0
2015-11-30 11:00:00,32.64,32.69,32.63,32.69,323450.0,21.9232,21.9568,21.9165,21.9568,323450.0
2015-11-30 11:05:00,32.68,32.69,32.65,32.65,190152.0,21.9501,21.9568,21.9299,21.9299,190152.0
2015-11-30 11:10:00,32.65,32.68,32.65,32.65,248109.0,21.9299,21.9501,21.9299,21.9299,248109.0
2015-11-30 11:15:00,32.65,32.71,32.65,32.7,322111.0,21.9299,21.9702,21.9299,21.9635,322111.0
2015-11-30 11:20:00,32.7,32.72,32.68,32.71,256733.0,21.9635,21.9769,21.9501,21.9702,256733.0
2015-11-30 11:25:00,32.71,32.74,32.69,32.71,806846.0,21.9702,21.9904,21.9568,21.9702,806846.0
2015-11-30 11:30:00,32.72,32.72,32.68,32.68,224800.0,21.9769,21.9769,21.9501,21.9501,224800.0
2015-11-30 11:35:00,32.68,32.69,32.65,32.66,191166.0,21.9501,21.9568,21.9299,21.9366,191166.0
2015-11-30 11:40:00,32.67,32.68,32.65,32.66,118176.0,21.9434,21.9501,21.9299,21.9366,118176.0
2015-11-30 11:45:00,32.65,32.67,32.65,32.65,408133.0,21.9299,21.9434,21.9299,21.9299,408133.0
2015-11-30 11:50:00,32.65,32.66,32.61,32.64,276342.0,21.9299,21.9366,21.9031,21.9232,276342.0
2015-11-30 11:55:00,32.63,32.64,32.62,32.63,150373.0,21.9165,21.9232,21.9098,21.9165,150373.0
2015-11-30 12:00:00,32.63,32.66,32.63,32.65,154288.0,21.9165,21.9366,21.9165,21.9299,154288.0
2015-11-30 12:05:00,32.64,32.66,32.6,32.6,284048.0,21.9232,21.9366,21.8963,21.8963,284048.0
2015-11-30 12:10:00,32.6,32.63,32.6,32.61,522634.0,21.8963,21.9165,21.8963,21.9031,522634.0
2015-11-30 12:15:00,32.6,32.64,32.6,32.63,120821.0,21.8963,21.9232,21.8963,21.9165,120821.0
2015-11-30 12:20:00,32.62,32.64,32.62,32.63,305234.0,21.9098,21.9232,21.9098,21.9165,305234.0
2015-11-30 12:25:00,32.64,32.65,32.61,32.61,319966.0,21.9232,21.9299,21.9031,21.9031,319966.0
2015-11-30 12:30:00,32.61,32.61,32.6,32.6,236604.0,21.9031,21.9031,21.8963,21.8963,236604.0
2015-11-30 12:35:00,32.6,32.61,32.59,32.6,540191.0,21.8963,21.9031,21.8896,21.8963,540191.0
2015-11-30 12:40:00,32.61,32.62,32.6,32.61,217764.0,21.9031,21.9098,21.8963,21.9031,217764.0
2015-11-30 12:45:00,32.61,32.66,32.61,32.65,370336.0,21.9031,21.9366,21.9031,21.9299,370336.0
2015-11-30 12:50:00,32.65,32.67,32.65,32.67,227635.0,21.9299,21.9434,21.9299,21.9434,227635.0
2015-11-30 12:55:00,32.66,32.67,32.64,32.64,298927.0,21.9366,21.9434,21.9232,21.9232,298927.0
2015-11-30 13:00:00,32.64,32.65,32.63,32.64,219804.0,21.9232,21.9299,21.9165,21.9232,219804.0
2015-11-30 13:05:00,32.64,32.65,32.62,32.63,232788.0,21.9232,21.9299,21.9098,21.9165,232788.0
2015-11-30 13:10:00,32.62,32.64,32.6,32.61,378061.0,21.9098,21.9232,21.8963,21.9031,378061.0
2015-11-30 13:15:00,32.61,32.62,32.59,32.62,304756.0,21.9031,21.9098,21.8896,21.9098,304756.0
2015-11-30 13:20:00,32.61,32.66,32.61,32.66,171539.0,21.9031,21.9366,21.9031,21.9366,171539.0
2015-11-30 13:25:00,32.66,32.71,32.65,32.7,287022.0,21.9366,21.9702,21.9299,21.9635,287022.0
2015-11-30 13:30:00,32.7,32.74,32.68,32.68,295793.0,21.9635,21.9904,21.9501,21.9501,295793.0
2015-11-30 13:35:00,32.68,32.7,32.67,32.69,223954.0,21.9501,21.9635,21.9434,21.9568,223954.0
2015-11-30 13:40:00,32.7,32.73,32.68,32.73,254829.0,21.9635,21.9837,21.9501,21.9837,254829.0
2015-11-30 13:45:00,32.73,32.75,32.71,32.74,207597.0,21.9837,21.9971,21.9702,21.9904,207597.0
2015-11-30 13:50:00,32.73,32.75,32.73,32.75,156382.0,21.9837,21.9971,21.9837,21.9971,156382.0
2015-11-30 13:55:00,32.74,32.78,32.74,32.77,180996.0,21.9904,22.0172,21.9904,22.0105,180996.0
2015-11-30 14:00:00,32.78,32.78,32.75,32.75,364443.0,22.0172,22.0172,21.9971,21.9971,364443.0
2015-11-30 14:05:00,32.75,32.76,32.75,32.75,198680.0,21.9971,22.0038,21.9971,21.9971,198680.0
2015-11-30 14:10:00,32.75,32.76,32.7,32.72,412153.0,21.9971,22.0038,21.9635,21.9769,412153.0
2015-11-30 14:15:00,32.73,32.75,32.72,32.75,164800.0,21.9837,21.9971,21.9769,21.9971,164800.0
2015-11-30 14:20:00,32.74,32.78,32.74,32.75,236160.0,21.9904,22.0172,21.9904,21.9971,236160.0
2015-11-30 14:25:00,32.76,32.79,32.75,32.78,240980.0,22.0038,22.024,21.9971,22.0172,240980.0
2015-11-30 14:30:00,32.78,32.79,32.77,32.77,164590.0,22.0172,22.024,22.0105,22.0105,164590.0
2015-11-30 14:35:00,32.77,32.79,32.77,32.78,182127.0,22.0105,22.024,22.0105,22.0172,182127.0
2015-11-30 14:40:00,32.79,32.79,32.73,32.73,266527.0,22.024,22.024,21.9837,21.9837,266527.0
2015-11-30 14:45:00,32.73,32.74,32.7,32.71,172383.0,21.9837,21.9904,21.9635,21.9702,172383.0
2015-11-30 14:50:00,32.71,32.73,32.71,32.72,250640.0,21.9702,21.9837,21.9702,21.9769,250640.0
2015-11-30 14:55:00,32.73,32.74,32.71,32.73,325574.0,21.9837,21.9904,21.9702,21.9837,325574.0
2015-11-30 15:00:00,32.73,32.77,32.72,32.75,313497.0,21.9837,22.0105,21.9769,21.9971,313497.0
2015-11-30 15:05:00,32.76,32.8,32.75,32.77,604105.0,22.0038,22.0307,21.9971,22.0105,604105.0
2015-11-30 15:10:00,32.76,32.8,32.76,32.8,360959.0,22.0038,22.0307,22.0038,22.0307,360959.0
2015-11-30 15:15:00,32.79,32.8,32.74,32.74,454957.0,22.024,22.0307,21.9904,21.9904,454957.0
2015-11-30 15:20:00,32.74,32.75,32.71,32.74,543168.0,21.9904,21.9971,21.9702,21.9904,543168.0
2015-11-30 15:25:00,32.73,32.74,32.69,32.7,239885.0,21.9837,21.9904,21.9568,21.9635,239885.0
2015-11-30 15:30:00,32.7,32.79,32.7,32.79,493895.0,21.9635,22.024,21.9635,22.024,493895.0
2015-11-30 15:35:00,32.79,32.79,32.74,32.74,373461.0,22.024,22.024,21.9904,21.9904,373461.0
2015-11-30 15:40:00,32.74,32.76,32.71,32.75,560416.0,21.9904,22.0038,21.9702,21.9971,560416.0
2015-11-30 15:45:00,32.75,32.8,32.74,32.8,770372.0,21.9971,22.0307,21.9904,22.0307,770372.0
2015-11-30 15:50:00,32.8,32.84,32.77,32.82,928987.0,22.0307,22.0575,22.0105,22.0441,928987.0
2015-11-30 15:55:00,32.82,32.85,32.75,32.78,3930517.0,22.0441,22.0643,21.9971,22.0172,3930517.0
2015-12-01 09:30:00,32.95,33.04,32.8,32.91,2430696.0,22.1314,22.1919,22.0307,22.1046,2430696.0
2015-12-01 09:35:00,32.91,32.95,32.86,32.89,746320.0,22.1046,22.1314,22.071,22.0911,746320.0
2015-12-01 09:40:00,32.89,32.93,32.85,32.91,527815.0,22.0911,22.118,22.0643,22.1046,527815.0
2015-12-01 09:45:00,32.91,32.95,32.87,32.87,747742.0,22.1046,22.1314,22.0777,22.0777,747742.0
2015-12-01 09:50:00,32.88,32.95,32.86,32.93,410034.0,22.0844,22.1314,22.071,22.118,410034.0
2015-12-01 09:55:00,32.94,33.02,32.92,33.0,572181.0,22.1247,22.1784,22.1113,22.165,572181.0
2015-12-01 10:00:00,33.0,33.1,32.99,33.08,903628.0,22.165,22.2322,22.1583,22.2187,903628.0
2015-12-01 10:05:00,33.09,33.14,33.06,33.06,691335.0,22.2255,22.259,22.2053,22.2053,691335.0
2015-12-01 10:10:00,33.06,33.12,33.05,33.1,422704.0,22.2053,22.2456,22.1986,22.2322,422704.0
2015-12-01 10:15:00,33.09,33.11,33.04,33.08,929067.0,22.2255,22.2389,22.1919,22.2187,929067.0
2015-12-01 10:20:00,33.07,33.1,33.04,33.09,1282440.0,22.212,22.2322,22.1919,22.2255,1282440.0
2015-12-01 10:25:00,33.09,33.18,33.08,33.16,427674.0,22.2255,22.2859,22.2187,22.2725,427674.0
2015-12-01 10:30:00,33.16,33.17,33.12,33.17,547335.0,22.2725,22.2792,22.2456,22.2792,547335.0
2015-12-01 10:35:00,33.17,33.4,33.16,33.38,1261477.0,22.2792,22.4337,22.2725,22.4202,1261477.0
2015-12-01 10:40:00,33.38,33.42,33.34,33.35,862105.0,22.4202,22.4471,22.3934,22.4001,862105.0
2015-12-01 10:45:00,33.34,33.5,33.33,33.47,1213725.0,22.3934,22.5008,22.3867,22.4807,1213725.0
2015-12-01 10:50:00,33.47,33.51,33.34,33.34,677338.0,22.4807,22.5076,22.3934,22.3934,677338.0
2015-12-01 10:55:00,33.34,33.38,33.33,33.35,576115.0,22.3934,22.4202,22.3867,22.4001,576115.0
2015-12-01 11:00:00,33.35,33.41,33.34,33.36,525094.0,22.4001,22.4404,22.3934,22.4068,525094.0
2015-12-01 11:05:00,33.36,33.43,33.33,33.34,586551.0,22.4068,22.4538,22.3867,22.3934,586551.0
2015-12-01 11:10:00,33.34,33.36,33.27,33.31,544109.0,22.3934,22.4068,22.3464,22.3732,544109.0
2015-12-01 11:15:00,33.32,33.34,33.24,33.27,694616.0,22.3799,22.3934,22.3262,22.3464,694616.0
2015-12-01 11:20:00,33.27,33.3,33.21,33.22,478187.0,22.3464,22.3665,22.3061,22.3128,478187.0
2015-12-01 11:25:00,33.22,33.28,33.21,33.27,294287.0,22.3128,22.3531,22.3061,22.3464,294287.0
2015-12-01 11:30:00,33.28,33.3,33.21,33.23,522028.0,22.3531,22.3665,22.3061,22.3195,522028.0
2015-12-01 11:35:00,33.23,33.29,33.22,33.28,410406.0,22.3195,22.3598,22.3128,22.3531,410406.0
2015-12-01 11:40:00,33.29,33.31,33.28,33.3,472419.0,22.3598,22.3732,22.3531,22.3665,472419.0
2015-12-01 11:45:00,33.3,33.42,33.27,33.39,884124.0,22.3665,22.4471,22.3464,22.427,884124.0
2015-12-01 11:50:00,33.38,33.45,33.37,33.41,398839.0,22.4202,22.4673,22.4135,22.4404,398839.0
2015-12-01 11:55:00,33.41,33.45,33.36,33.45,557282.0,22.4404,22.4673,22.4068,22.4673,557282.0
2015-12-01 12:00:00,33.45,33.45,33.37,33.38,549564.0,22.4673,22.4673,22.4135,22.4202,549564.0
2015-12-01 12:05:00,33.38,33.46,33.37,33.42,377543.0,22.4202,22.474,22.4135,22.4471,377543.0
2015-12-01 12:10:00,33.43,33.43,33.35,33.4,324359.0,22.4538,22.4538,22.4001,22.4337,324359.0
2015-12-01 12:15:00,33.4,33.45,33.39,33.43,351165.0,22.4337,22.4673,22.427,22.4538,351165.0
2015-12-01 12:20:00,33.43,33.48,33.42,33.48,282422.0,22.4538,22.4874,22.4471,22.4874,282422.0
2015-12-01 12:25:00,33.48,33.49,33.45,33.47,272108.0,22.4874,22.4941,22.4673,22.4807,272108.0
2015-12-01 12:30:00,33.47,33.49,33.46,33.48,228564.0,22.4807,22.4941,22.474,22.4874,228564.0
2015-12-01 12:35:00,33.48,33.51,33.46,33.5,513302.0,22.4874,22.5076,22.474,22.5008,513302.0
2015-12-01 12:40:00,33.5,33.5,33.45,33.49,336970.0,22.5008,22.5008,22.4673,22.4941,336970.0
2015-12-01 12:45:00,33.49,33.5,33.47,33.5,314717.0,22.4941,22.5008,22.4807,22.5008,314717.0
2015-12-01 12:50:00,33.5,33.53,33.48,33.51,299493.0,22.5008,22.521,22.4874,22.5076,299493.0
2015-12-01 12:55:00,33.51,33.53,33.47,33.48,485028.0,22.5076,22.521,22.4807,22.4874,485028.0
2015-12-01 13:00:00,33.47,33.52,33.47,33.48,569393.0,22.4807,22.5143,22.4807,22.4874,569393.0
2015-12-01 13:05:00,33.48,33.5,33.47,33.5,218467.0,22.4874,22.5008,22.4807,22.5008,218467.0
2015-12-01 13:10:00,33.5,33.55,33.47,33.55,328490.0,22.5008,22.5344,22.4807,22.5344,328490.0
2015-12-01 13:15:00,33.55,33.58,33.51,33.52,565764.0,22.5344,22.5546,22.5076,22.5143,565764.0
2015-12-01 13:20:00,33.53,33.55,33.51,33.52,191213.0,22.521,22.5344,22.5076,22.5143,191213.0
2015-12-01 13:25:00,33.52,33.55,33.5,33.51,264766.0,22.5143,22.5344,22.5008,22.5076,264766.0
2015-12-01 13:30:00,33.5,33.51,33.42,33.45,292424.0,22.5008,22.5076,22.4471,22.4673,292424.0
2015-12-01 13:35:00,33.45,33.46,33.41,33.43,170219.0,22.4673,22.474,22.4404,22.4538,170219.0
2015-12-01 13:40:00,33.43,33.44,33.37,33.38,256175.0,22.4538,22.4605,22.4135,22.4202,256175.0
2015-12-01 13:45:00,33.38,33.4,33.35,33.4,197974.0,22.4202,22.4337,22.4001,22.4337,197974.0
2015-12-01 13:50:00,33.4,33.44,33.39,33.44,275484.0,22.4337,22.4605,22.427,22.4605,275484.0
2015-12-01 13:55:00,33.44,33.45,33.41,33.41,153040.0,22.4605,22.4673,22.4404,22.4404,153040.0
2015-12-01 14:00:00,33.41,33.44,33.39,33.44,262468.0,22.4404,22.4605,22.427,22.4605,262468.0
2015-12-01 14:05:00,33.44,33.45,33.41,33.44,131595.0,22.4605,22.4673,22.4404,22.4605,131595.0
2015-12-01 14:10:00,33.44,33.46,33.43,33.45,236922.0,22.4605,22.474,22.4538,22.4673,236922.0
2015-12-01 14:15:00,33.45,33.5,33.44,33.49,377060.0,22.4673,22.5008,22.4605,22.4941,377060.0
2015-12-01 14:20:00,33.49,33.51,33.47,33.48,286091.0,22.4941,22.5076,22.4807,22.4874,286091.0
2015-12-01 14:25:00,33.48,33.52,33.48,33.5,313876.0,22.4874,22.5143,22.4874,22.5008,313876.0
2015-12-01 14:30:00,33.5,33.51,33.49,33.51,256532.0,22.5008,22.5076,22.4941,22.5076,256532.0
2015-12-01 14:35:00,33.5,33.51,33.47,33.49,218581.0,22.5008,22.5076,22.4807,22.4941,218581.0
2015-12-01 14:40:00,33.49,33.51,33.49,33.49,189414.0,22.4941,22.5076,22.4941,22.4941,189414.0
2015-12-01 14:45:00,33.48,33.51,33.48,33.51,180566.0,22.4874,22.5076,22.4874,22.5076,180566.0
2015-12-01 14:50:00,33.51,33.51,33.47,33.48,322296.0,22.5076,22.5076,22.4807,22.4874,322296.0
2015-12-01 14:55:00,33.47,33.5,33.47,33.49,245415.0,22.4807,22.5008,22.4807,22.4941,245415.0
2015-12-01 15:00:00,33.49,33.49,33.48,33.48,134437.0,22.4941,22.4941,22.4874,22.4874,134437.0
2015-12-01 15:05:00,33.49,33.5,33.48,33.49,260605.0,22.4941,22.5008,22.4874,22.4941,260605.0
2015-12-01 15:10:00,33.48,33.51,33.48,33.51,326503.0,22.4874,22.5076,22.4874,22.5076,326503.0
2015-12-01 15:15:00,33.51,33.54,33.48,33.53,558420.0,22.5076,22.5277,22.4874,22.521,558420.0
2015-12-01 15:20:00,33.53,33.54,33.49,33.53,406406.0,22.521,22.5277,22.4941,22.521,406406.0
2015-12-01 15:25:00,33.52,33.55,33.51,33.52,430325.0,22.5143,22.5344,22.5076,22.5143,430325.0
2015-12-01 15:30:00,33.52,33.56,33.51,33.52,576967.0,22.5143,22.5411,22.5076,22.5143,576967.0
2015-12-01 15:35:00,33.52,33.53,33.5,33.53,501502.0,22.5143,22.521,22.5008,22.521,501502.0
2015-12-01 15:40:00,33.52,33.6,33.52,33.59,654242.0,22.5143,22.568,22.5143,22.5613,654242.0
2015-12-01 15:45:00,33.59,33.62,33.55,33.61,1375267.0,22.5613,22.5814,22.5344,22.5747,1375267.0
2015-12-01 15:50:00,33.61,33.67,33.61,33.67,1298936.0,22.5747,22.615,22.5747,22.615,1298936.0
2015-12-01 15:55:00,33.67,33.73,33.62,33.63,4050337.0,22.615,22.6553,22.5814,22.5882,4050337.0
2015-12-02 09:30:00,33.67,33.78,33.61,33.66,837440.0,22.615,22.6889,22.5747,22.6083,837440.0
2015-12-02 09:35:00,33.66,33.67,33.54,33.55,459445.0,22.6083,22.615,22.5277,22.5344,459445.0
2015-12-02 09:40:00,33.56,33.67,33.55,33.67,776115.0,22.5411,22.615,22.5344,22.615,776115.0
2015-12-02 09:45:00,33.66,33.69,33.63,33.69,308587.0,22.6083,22.6285,22.5882,22.6285,308587.0
2015-12-02 09:50:00,33.68,33.74,33.67,33.71,566305.0,22.6217,22.662,22.615,22.6419,566305.0
2015-12-02 09:55:00,33.71,33.83,33.7,33.81,702890.0,22.6419,22.7225,22.6352,22.7091,702890.0
2015-12-02 10:00:00,33.8,33.81,33.73,33.75,598378.0,22.7023,22.7091,22.6553,22.6688,598378.0
2015-12-02 10:05:00,33.76,33.76,33.62,33.62,362981.0,22.6755,22.6755,22.5814,22.5814,362981.0
2015-12-02 10:10:00,33.62,33.63,33.55,33.59,346802.0,22.5814,22.5882,22.5344,22.5613,346802.0
2015-12-02 10:15:00,33.59,33.66,33.57,33.64,322321.0,22.5613,22.6083,22.5479,22.5949,322321.0
2015-12-02 10:20:00,33.64,33.65,33.59,33.61,235409.0,22.5949,22.6016,22.5613,22.5747,235409.0
2015-12-02 10:25:00,33.61,33.63,33.6,33.61,157583.0,22.5747,22.5882,22.568,22.5747,157583.0
2015-12-02 10:30:00,33.61,33.65,33.6,33.62,218801.0,22.5747,22.6016,22.568,22.5814,218801.0
2015-12-02 10:35:00,33.62,33.64,33.56,33.57,887893.0,22.5814,22.5949,22.5411,22.5479,887893.0
2015-12-02 10:40:00,33.56,33.63,33.53,33.61,341918.0,22.5411,22.5882,22.521,22.5747,341918.0
2015-12-02 10:45:00,33.6,33.61,33.55,33.58,235715.0,22.568,22.5747,22.5344,22.5546,235715.0
2015-12-02 10:50:00,33.58,33.63,33.57,33.58,280354.0,22.5546,22.5882,22.5479,22.5546,280354.0
2015-12-02 10:55:00,33.58,33.6,33.58,33.58,168174.0,22.5546,22.568,22.5546,22.5546,168174.0
2015-12-02 11:00:00,33.58,33.59,33.45,33.5,363528.0,22.5546,22.5613,22.4673,22.5008,363528.0
2015-12-02 11:05:00,33.5,33.51,33.45,33.47,255560.0,22.5008,22.5076,22.4673,22.4807,255560.0
2015-12-02 11:10:00,33.48,33.5,33.44,33.45,210900.0,22.4874,22.5008,22.4605,22.4673,210900.0
2015-12-02 11:15:00,33.45,33.46,33.39,33.45,198089.0,22.4673,22.474,22.427,22.4673,198089.0
2015-12-02 11:20:00,33.45,33.45,33.39,33.4,202326.0,22.4673,22.4673,22.427,22.4337,202326.0
2015-12-02 11:25:00,33.4,33.41,33.36,33.37,198372.0,22.4337,22.4404,22.4068,22.4135,198372.0
2015-12-02 11:30:00,33.36,33.37,33.32,33.34,338116.0,22.4068,22.4135,22.3799,22.3934,338116.0
2015-12-02 11:35:00,33.34,33.36,33.3,33.35,218887.0,22.3934,22.4068,22.3665,22.4001,218887.0
2015-12-02 11:40:00,33.35,33.37,33.3,33.31,271956.0,22.4001,22.4135,22.3665,22.3732,271956.0
2015-12-02 11:45:00,33.31,33.33,33.3,33.31,212841.0,22.3732,22.3867,22.3665,22.3732,212841.0
2015-12-02 11:50:00,33.32,33.35,33.31,33.32,327547.0,22.3799,22.4001,22.3732,22.3799,327547.0
2015-12-02 11:55:00,33.31,33.33,33.29,33.3,371063.0,22.3732,22.3867,22.3598,22.3665,371063.0
2015-12-02 12:00:00,33.3,33.37,33.3,33.34,233619.0,22.3665,22.4135,22.3665,22.3934,233619.0
2015-12-02 12:05:00,33.34,33.36,33.32,33.34,328246.0,22.3934,22.4068,22.3799,22.3934,328246.0
2015-12-02 12:10:00,33.34,33.34,33.29,33.3,266628.0,22.3934,22.3934,22.3598,22.3665,266628.0
2015-12-02 12:15:00,33.3,33.31,33.28,33.29,198239.0,22.3665,22.3732,22.3531,22.3598,198239.0
2015-12-02 12:20:00,33.28,33.37,33.27,33.37,202214.0,22.3531,22.4135,22.3464,22.4135,202214.0
2015-12-02 12:25:00,33.37,33.38,33.31,33.34,206915.0,22.4135,22.4202,22.3732,22.3934,206915.0
2015-12-02 12:30:00,33.34,33.36,33.32,33.34,148786.0,22.3934,22.4068,22.3799,22.3934,148786.0
2015-12-02 12:35:00,33.33,33.37,33.31,33.37,120906.0,22.3867,22.4135,22.3732,22.4135,120906.0
2015-12-02 12:40:00,33.37,33.38,33.33,33.34,176094.0,22.4135,22.4202,22.3867,22.3934,176094.0
2015-12-02 12:45:00,33.34,33.35,33.3,33.3,160216.0,22.3934,22.4001,22.3665,22.3665,160216.0
2015-12-02 12:50:00,33.31,33.31,33.26,33.31,220259.0,22.3732,22.3732,22.3396,22.3732,220259.0
2015-12-02 12:55:00,33.31,33.37,33.3,33.33,200114.0,22.3732,22.4135,22.3665,22.3867,200114.0
2015-12-02 13:00:00,33.33,33.34,33.27,33.29,183928.0,22.3867,22.3934,22.3464,22.3598,183928.0
2015-12-02 13:05:00,33.29,33.31,33.26,33.26,194232.0,22.3598,22.3732,22.3396,22.3396,194232.0
2015-12-02 13:10:00,33.26,33.28,33.23,33.25,214275.0,22.3396,22.3531,22.3195,22.3329,214275.0
2015-12-02 13:15:00,33.25,33.26,33.21,33.22,169250.0,22.3329,22.3396,22.3061,22.3128,169250.0
2015-12-02 13:20:00,33.22,33.28,33.22,33.23,136476.0,22.3128,22.3531,22.3128,22.3195,136476.0
2015-12-02 13:25:00,33.23,33.27,33.21,33.24,199466.0,22.3195,22.3464,22.3061,22.3262,199466.0
2015-12-02 13:30:00,33.25,33.25,33.21,33.21,84709.0,22.3329,22.3329,22.3061,22.3061,84709.0
2015-12-02 13:35:00,33.22,33.26,33.2,33.2,208024.0,22.3128,22.3396,22.2993,22.2993,208024.0
2015-12-02 13:40:00,33.2,33.21,33.17,33.18,197989.0,22.2993,22.3061,22.2792,22.2859,197989.0
2015-12-02 13:45:00,33.19,33.2,33.14,33.16,267048.0,22.2926,22.2993,22.259,22.2725,267048.0
2015-12-02 13:50:00,33.16,33.17,33.11,33.13,193500.0,22.2725,22.2792,22.2389,22.2523,193500.0
2015-12-02 13:55:00,33.14,33.18,33.12,33.15,145626.0,22.259,22.2859,22.2456,22.2658,145626.0
2015-12-02 14:00:00,33.15,33.15,33.06,33.06,210163.0,22.2658,22.2658,22.2053,22.2053,210163.0
2015-12-02 14:05:00,33.06,33.14,33.05,33.12,269679.0,22.2053,22.259,22.1986,22.2456,269679.0
2015-12-02 14:10:00,33.12,33.12,33.05,33.07,160417.0,22.2456,22.2456,22.1986,22.212,160417.0
2015-12-02 14:15:00,33.06,33.07,33.0,33.03,224701.0,22.2053,22.212,22.165,22.1852,224701.0
2015-12-02 14:20:00,33.04,33.07,33.02,33.04,160897.0,22.1919,22.212,22.1784,22.1919,160897.0
2015-12-02 14:25:00,33.04,33.04,32.98,32.98,218896.0,22.1919,22.1919,22.1516,22.1516,218896.0
2015-12-02 14:30:00,32.98,32.98,32.9,32.95,453198.0,22.1516,22.1516,22.0978,22.1314,453198.0
2015-12-02 14:35:00,32.95,32.96,32.9,32.91,322898.0,22.1314,22.1381,22.0978,22.1046,322898.0
2015-12-02 14:40:00,32.91,32.92,32.88,32.88,463076.0,22.1046,22.1113,22.0844,22.0844,463076.0
2015-12-02 14:45:00,32.88,32.89,32.79,32.85,599776.0,22.0844,22.0911,22.024,22.0643,599776.0
2015-12-02 14:50:00,32.85,32.93,32.8,32.91,432266.0,22.0643,22.118,22.0307,22.1046,432266.0
2015-12-02 14:55:00,32.91,32.98,32.82,32.84,403219.0,22.1046,22.1516,22.0441,22.0575,403219.0
2015-12-02 15:00:00,32.84,32.9,32.8,32.88,652096.0,22.0575,22.0978,22.0307,22.0844,652096.0
2015-12-02 15:05:00,32.87,32.91,32.87,32.91,373561.0,22.0777,22.1046,22.0777,22.1046,373561.0
2015-12-02 15:10:00,32.9,33.04,32.89,32.96,484399.0,22.0978,22.1919,22.0911,22.1381,484399.0
2015-12-02 15:15:00,32.95,33.03,32.92,33.02,490686.0,22.1314,22.1852,22.1113,22.1784,490686.0
2015-12-02 15:20:00,33.02,33.03,32.95,33.03,799858.0,22.1784,22.1852,22.1314,22.1852,799858.0
2015-12-02 15:25:00,33.02,33.04,32.98,33.02,399228.0,22.1784,22.1919,22.1516,22.1784,399228.0
2015-12-02 15:30:00,33.02,33.09,33.01,33.05,703059.0,22.1784,22.2255,22.1717,22.1986,703059.0
2015-12-02 15:35:00,33.04,33.04,32.88,32.92,436393.0,22.1919,22.1919,22.0844,22.1113,436393.0
2015-12-02 15:40:00,32.93,32.94,32.89,32.91,331899.0,22.118,22.1247,22.0911,22.1046,331899.0
2015-12-02 15:45:00,32.91,32.93,32.83,32.87,631942.0,22.1046,22.118,22.0508,22.0777,631942.0
2015-12-02 15:50:00,32.86,32.96,32.85,32.95,723250.0,22.071,22.1381,22.0643,22.1314,723250.0
2015-12-02 15:55:00,32.96,32.97,32.85,32.91,1693312.0,22.1381,22.1449,22.0643,22.1046,1693312.0
2015-12-03 09:30:00,32.92,33.0,32.7,32.78,768389.0,22.1113,22.165,21.9635,22.0172,768389.0
2015-12-03 09:35:00,32.79,32.84,32.76,32.79,433361.0,22.024,22.0575,22.0038,22.024,433361.0
2015-12-03 09:40:00,32.79,32.82,32.74,32.77,431676.0,22.024,22.0441,21.9904,22.0105,431676.0
2015-12-03 09:45:00,32.77,32.78,32.7,32.71,906525.0,22.0105,22.0172,21.9635,21.9702,906525.0
2015-12-03 09:50:00,32.71,32.76,32.67,32.7,933083.0,21.9702,22.0038,21.9434,21.9635,933083.0
2015-12-03 09:55:00,32.7,32.71,32.61,32.66,661005.0,21.9635,21.9702,21.9031,21.9366,661005.0
2015-12-03 10:00:00,32.66,32.8,32.66,32.75,651706.0,21.9366,22.0307,21.9366,21.9971,651706.0
2015-12-03 10:05:00,32.75,32.76,32.68,32.69,390102.0,21.9971,22.0038,21.9501,21.9568,390102.0
2015-12-03 10:10:00,32.69,32.77,32.68,32.77,459325.0,21.9568,22.0105,21.9501,22.0105,459325.0
2015-12-03 10:15:00,32.77,32.83,32.75,32.81,425743.0,22.0105,22.0508,21.9971,22.0374,425743.0
2015-12-03 10:20:00,32.8,32.82,32.76,32.77,340944.0,22.0307,22.0441,22.0038,22.0105,340944.0
2015-12-03 10:25:00,32.77,32.81,32.76,32.8,326452.0,22.0105,22.0374,22.0038,22.0307,326452.0
2015-12-03 10:30:00,32.8,32.87,32.73,32.79,314253.0,22.0307,22.0777,21.9837,22.024,314253.0
2015-12-03 10:35:00,32.79,32.8,32.73,32.76,640244.0,22.024,22.0307,21.9837,22.0038,640244.0
2015-12-03 10:40:00,32.75,32.82,32.74,32.81,629440.0,21.9971,22.0441,21.9904,22.0374,629440.0
2015-12-03 10:45:00,32.8,32.83,32.77,32.83,313346.0,22.0307,22.0508,22.0105,22.0508,313346.0
2015-12-03 10:50:00,32.83,32.87,32.82,32.83,229780.0,22.0508,22.0777,22.0441,22.0508,229780.0
2015-12-03 10:55:00,32.83,32.86,32.83,32.86,282751.0,22.0508,22.071,22.0508,22.071,282751.0
2015-12-03 11:00:00,32.86,32.91,32.85,32.89,784403.0,22.071,22.1046,22.0643,22.0911,784403.0
2015-12-03 11:05:00,32.89,32.95,32.87,32.92,249299.0,22.0911,22.1314,22.0777,22.1113,249299.0
2015-12-03 11:10:00,32.92,32.93,32.87,32.9,247189.0,22.1113,22.118,22.0777,22.0978,247189.0
2015-12-03 11:15:00,32.89,32.92,32.87,32.92,190949.0,22.0911,22.1113,22.0777,22.1113,190949.0
2015-12-03 11:20:00,32.92,32.95,32.89,32.9,208396.0,22.1113,22.1314,22.0911,22.0978,208396.0
2015-12-03 11:25:00,32.9,32.91,32.84,32.85,227745.0,22.0978,22.1046,22.0575,22.0643,227745.0
2015-12-03 11:30:00,32.84,32.85,32.74,32.78,277070.0,22.0575,22.0643,21.9904,22.0172,277070.0
2015-12-03 11:35:00,32.78,32.85,32.76,32.85,321689.0,22.0172,22.0643,22.0038,22.0643,321689.0
2015-12-03 11:40:00,32.86,32.92,32.85,32.9,408623.0,22.071,22.1113,22.0643,22.0978,408623.0
2015-12-03 11:45:00,32.89,32.9,32.8,32.86,204135.0,22.0911,22.0978,22.0307,22.071,204135.0
2015-12-03 11:50:00,32.86,32.88,32.81,32.83,152425.0,22.071,22.0844,22.0374,22.0508,152425.0
2015-12-03 11:55:00,32.83,32.86,32.82,32.85,117354.0,22.0508,22.071,22.0441,22.0643,117354.0
2015-12-03 12:00:00,32.85,32.86,32.79,32.83,174003.0,22.0643,22.071,22.024,22.0508,174003.0
2015-12-03 12:05:00,32.82,32.83,32.77,32.77,172828.0,22.0441,22.0508,22.0105,22.0105,172828.0
2015-12-03 12:10:00,32.76,32.78,32.75,32.77,365484.0,22.0038,22.0172,21.9971,22.0105,365484.0
2015-12-03 12:15:00,32.76,32.8,32.75,32.77,188592.0,22.0038,22.0307,21.9971,22.0105,188592.0
2015-12-03 12:20:00,32.77,32.78,32.74,32.75,217779.0,22.0105,22.0172,21.9904,21.9971,217779.0
2015-12-03 12:25:00,32.75,32.75,32.65,32.72,502207.0,21.9971,21.9971,21.9299,21.9769,502207.0
2015-12-03 12:30:00,32.72,32.73,32.68,32.7,236016.0,21.9769,21.9837,21.9501,21.9635,236016.0
2015-12-03 12:35:00,32.71,32.78,32.7,32.77,137574.0,21.9702,22.0172,21.9635,22.0105,137574.0
2015-12-03 12:40:00,32.76,32.77,32.67,32.69,320718.0,22.0038,22.0105,21.9434,21.9568,320718.0
2015-12-03 12:45:00,32.69,32.72,32.65,32.66,325541.0,21.9568,21.9769,21.9299,21.9366,325541.0
2015-12-03 12:50:00,32.66,32.69,32.63,32.66,292627.0,21.9366,21.9568,21.9165,21.9366,292627.0
2015-12-03 12:55:00,32.65,32.67,32.61,32.62,365159.0,21.9299,21.9434,21.9031,21.9098,365159.0
2015-12-03 13:00:00,32.62,32.63,32.6,32.61,366708.0,21.9098,21.9165,21.8963,21.9031,366708.0
2015-12-03 13:05:00,32.61,32.64,32.6,32.61,286965.0,21.9031,21.9232,21.8963,21.9031,286965.0
2015-12-03 13:10:00,32.6,32.63,32.6,32.6,265660.0,21.8963,21.9165,21.8963,21.8963,265660.0
2015-12-03 13:15:00,32.61,32.63,32.6,32.62,284565.0,21.9031,21.9165,21.8963,21.9098,284565.0
2015-12-03 13:20:00,32.63,32.67,32.62,32.66,134172.0,21.9165,21.9434,21.9098,21.9366,134172.0
2015-12-03 13:25:00,32.66,32.67,32.63,32.63,185204.0,21.9366,21.9434,21.9165,21.9165,185204.0
2015-12-03 13:30:00,32.63,32.64,32.6,32.6,358193.0,21.9165,21.9232,21.8963,21.8963,358193.0
2015-12-03 13:35:00,32.6,32.62,32.6,32.6,313692.0,21.8963,21.9098,21.8963,21.8963,313692.0
2015-12-03 13:40:00,32.6,32.62,32.59,32.61,281969.0,21.8963,21.9098,21.8896,21.9031,281969.0
2015-12-03 13:45:00,32.62,32.62,32.56,32.56,535065.0,21.9098,21.9098,21.8695,21.8695,535065.0
2015-12-03 13:50:00,32.56,32.6,32.53,32.6,775751.0,21.8695,21.8963,21.8493,21.8963,775751.0
2015-12-03 13:55:00,32.59,32.61,32.59,32.61,450928.0,21.8896,21.9031,21.8896,21.9031,450928.0
2015-12-03 14:00:00,32.61,32.61,32.59,32.59,744382.0,21.9031,21.9031,21.8896,21.8896,744382.0
2015-12-03 14:05:00,32.59,32.63,32.59,32.63,374731.0,21.8896,21.9165,21.8896,21.9165,374731.0
2015-12-03 14:10:00,32.63,32.71,32.62,32.69,454077.0,21.9165,21.9702,21.9098,21.9568,454077.0
2015-12-03 14:15:00,32.69,32.75,32.69,32.74,648401.0,21.9568,21.9971,21.9568,21.9904,648401.0
2015-12-03 14:20:00,32.74,32.75,32.6,32.61,646565.0,21.9904,21.9971,21.8963,21.9031,646565.0
2015-12-03 14:25:00,32.61,32.63,32.59,32.6,322979.0,21.9031,21.9165,21.8896,21.8963,322979.0
2015-12-03 14:30:00,32.6,32.62,32.58,32.59,589093.0,21.8963,21.9098,21.8829,21.8896,589093.0
2015-12-03 14:35:00,32.6,32.63,32.59,32.6,446610.0,21.8963,21.9165,21.8896,21.8963,446610.0
2015-12-03 14:40:00,32.6,32.62,32.59,32.6,767039.0,21.8963,21.9098,21.8896,21.8963,767039.0
2015-12-03 14:45:00,32.6,32.62,32.59,32.6,637527.0,21.8963,21.9098,21.8896,21.8963,637527.0
2015-12-03 14:50:00,32.6,32.63,32.6,32.6,396068.0,21.8963,21.9165,21.8963,21.8963,396068.0
2015-12-03 14:55:00,32.6,32.62,32.59,32.61,388646.0,21.8963,21.9098,21.8896,21.9031,388646.0
2015-12-03 15:00:00,32.61,32.62,32.59,32.6,556780.0,21.9031,21.9098,21.8896,21.8963,556780.0
2015-12-03 15:05:00,32.6,32.61,32.58,32.59,853389.0,21.8963,21.9031,21.8829,21.8896,853389.0
2015-12-03 15:10:00,32.59,32.61,32.54,32.56,836158.0,21.8896,21.9031,21.856,21.8695,836158.0
2015-12-03 15:15:00,32.56,32.58,32.49,32.49,734373.0,21.8695,21.8829,21.8225,21.8225,734373.0
2015-12-03 15:20:00,32.49,32.5,32.45,32.5,550017.0,21.8225,21.8292,21.7956,21.8292,550017.0
2015-12-03 15:25:00,32.5,32.5,32.44,32.45,972811.0,21.8292,21.8292,21.7889,21.7956,972811.0
2015-12-03 15:30:00,32.45,32.46,32.38,32.45,1139691.0,21.7956,21.8023,21.7486,21.7956,1139691.0
2015-12-03 15:35:00,32.45,32.6,32.44,32.58,1151610.0,21.7956,21.8963,21.7889,21.8829,1151610.0
2015-12-03 15:40:00,32.59,32.59,32.5,32.51,866773.0,21.8896,21.8896,21.8292,21.8359,866773.0
2015-12-03 15:45:00,32.51,32.52,32.46,32.5,1071195.0,21.8359,21.8426,21.8023,21.8292,1071195.0
2015-12-03 15:50:00,32.5,32.52,32.45,32.46,1676497.0,21.8292,21.8426,21.7956,21.8023,1676497.0
2015-12-03 15:55:00,32.46,32.47,32.36,32.42,4284252.0,21.8023,21.809,21.7351,21.7754,4284252.0
2015-12-04 09:30:00,32.49,32.7,32.41,32.69,625938.0,21.8225,21.9635,21.7687,21.9568,625938.0
2015-12-04 09:35:00,32.68,32.7,32.61,32.68,322722.0,21.9501,21.9635,21.9031,21.9501,322722.0
2015-12-04 09:40:00,32.67,32.8,32.67,32.79,409315.0,21.9434,22.0307,21.9434,22.024,409315.0
2015-12-04 09:45:00,32.79,32.89,32.78,32.85,488925.0,22.024,22.0911,22.0172,22.0643,488925.0
2015-12-04 09:50:00,32.85,32.87,32.81,32.84,412635.0,22.0643,22.0777,22.0374,22.0575,412635.0
2015-12-04 09:55:00,32.84,32.86,32.75,32.75,267693.0,22.0575,22.071,21.9971,21.9971,267693.0
2015-12-04 10:00:00,32.76,32.77,32.67,32.69,315712.0,22.0038,22.0105,21.9434,21.9568,315712.0
2015-12-04 10:05:00,32.69,32.7,32.58,32.61,338750.0,21.9568,21.9635,21.8829,21.9031,338750.0
2015-12-04 10:10:00,32.61,32.72,32.6,32.7,275031.0,21.9031,21.9769,21.8963,21.9635,275031.0
2015-12-04 10:15:00,32.7,32.71,32.64,32.66,292701.0,21.9635,21.9702,21.9232,21.9366,292701.0
2015-12-04 10:20:00,32.66,32.74,32.65,32.74,330785.0,21.9366,21.9904,21.9299,21.9904,330785.0
2015-12-04 10:25:00,32.73,32.82,32.73,32.74,266349.0,21.9837,22.0441,21.9837,21.9904,266349.0
2015-12-04 10:30:00,32.74,32.76,32.71,32.74,162177.0,21.9904,22.0038,21.9702,21.9904,162177.0
2015-12-04 10:35:00,32.75,32.8,32.74,32.78,239899.0,21.9971,22.0307,21.9904,22.0172,239899.0
2015-12-04 10:40:00,32.78,32.79,32.71,32.75,222572.0,22.0172,22.024,21.9702,21.9971,222572.0
2015-12-04 10:45:00,32.75,32.78,32.72,32.76,145209.0,21.9971,22.0172,21.9769,22.0038,145209.0
2015-12-04 10:50:00,32.76,32.79,32.74,32.77,110791.0,22.0038,22.024,21.9904,22.0105,110791.0
2015-12-04 10:55:00,32.76,32.83,32.76,32.8,144654.0,22.0038,22.0508,22.0038,22.0307,144654.0
2015-12-04 11:00:00,32.8,32.81,32.72,32.74,141935.0,22.0307,22.0374,21.9769,21.9904,141935.0
2015-12-04 11:05:00,32.73,32.77,32.67,32.7,209312.0,21.9837,22.0105,21.9434,21.9635,209312.0
2015-12-04 11:10:00,32.7,32.75,32.66,32.66,212871.0,21.9635,21.9971,21.9366,21.9366,212871.0
2015-12-04 11:15:00,32.66,32.72,32.65,32.66,191905.0,21.9366,21.9769,21.9299,21.9366,191905.0
2015-12-04 11:20:00,32.66,32.73,32.64,32.71,214788.0,21.9366,21.9837,21.9232,21.9702,214788.0
2015-12-04 11:25:00,32.72,32.74,32.63,32.65,167657.0,21.9769,21.9904,21.9165,21.9299,167657.0
2015-12-04 11:30:00,32.65,32.68,32.61,32.65,201611.0,21.9299,21.9501,21.9031,21.9299,201611.0
2015-12-04 11:35:00,32.66,32.69,32.65,32.66,234733.0,21.9366,21.9568,21.9299,21.9366,234733.0
2015-12-04 11:40:00,32.66,32.67,32.6,32.63,195890.0,21.9366,21.9434,21.8963,21.9165,195890.0
2015-12-04 11:45:00,32.63,32.68,32.6,32.61,265036.0,21.9165,21.9501,21.8963,21.9031,265036.0
2015-12-04 11:50:00,32.61,32.63,32.59,32.6,256531.0,21.9031,21.9165,21.8896,21.8963,256531.0
2015-12-04 11:55:00,32.6,32.65,32.59,32.61,175460.0,21.8963,21.9299,21.8896,21.9031,175460.0
2015-12-04 12:00:00,32.61,32.63,32.59,32.61,151583.0,21.9031,21.9165,21.8896,21.9031,151583.0
2015-12-04 12:05:00,32.61,32.69,32.61,32.66,130602.0,21.9031,21.9568,21.9031,21.9366,130602.0
2015-12-04 12:10:00,32.66,32.69,32.64,32.64,182514.0,21.9366,21.9568,21.9232,21.9232,182514.0
2015-12-04 12:15:00,32.65,32.65,32.6,32.63,176551.0,21.9299,21.9299,21.8963,21.9165,176551.0
2015-12-04 12:20:00,32.63,32.67,32.62,32.65,141588.0,21.9165,21.9434,21.9098,21.9299,141588.0
2015-12-04 12:25:00,32.66,32.69,32.63,32.65,195141.0,21.9366,21.9568,21.9165,21.9299,195141.0
2015-12-04 12:30:00,32.64,32.74,32.63,32.73,189108.0,21.9232,21.9904,21.9165,21.9837,189108.0
2015-12-04 12:35:00,32.74,32.81,32.73,32.79,219153.0,21.9904,22.0374,21.9837,22.024,219153.0
2015-12-04 12:40:00,32.79,32.82,32.77,32.77,254029.0,22.024,22.0441,22.0105,22.0105,254029.0
2015-12-04 12:45:00,32.77,32.8,32.76,32.79,231633.0,22.0105,22.0307,22.0038,22.024,231633.0
2015-12-04 12:50:00,32.8,32.81,32.78,32.79,170220.0,22.0307,22.0374,22.0172,22.024,170220.0
2015-12-04 12:55:00,32.8,32.83,32.79,32.81,243918.0,22.0307,22.0508,22.024,22.0374,243918.0
2015-12-04 13:00:00,32.81,32.86,32.79,32.8,222599.0,22.0374,22.071,22.024,22.0307,222599.0
2015-12-04 13:05:00,32.8,32.85,32.78,32.85,178491.0,22.0307,22.0643,22.0172,22.0643,178491.0
2015-12-04 13:10:00,32.83,32.86,32.77,32.81,297516.0,22.0508,22.071,22.0105,22.0374,297516.0
2015-12-04 13:15:00,32.81,32.85,32.81,32.81,97961.0,22.0374,22.0643,22.0374,22.0374,97961.0
2015-12-04 13:20:00,32.81,32.85,32.8,32.82,105022.0,22.0374,22.0643,22.0307,22.0441,105022.0
2015-12-04 13:25:00,32.82,32.84,32.8,32.84,72943.0,22.0441,22.0575,22.0307,22.0575,72943.0
2015-12-04 13:30:00,32.84,32.85,32.78,32.78,131914.0,22.0575,22.0643,22.0172,22.0172,131914.0
2015-12-04 13:35:00,32.78,32.8,32.75,32.79,207898.0,22.0172,22.0307,21.9971,22.024,207898.0
2015-12-04 13:40:00,32.79,32.8,32.76,32.79,148257.0,22.024,22.0307,22.0038,22.024,148257.0
2015-12-04 13:45:00,32.79,32.8,32.76,32.76,180565.0,22.024,22.0307,22.0038,22.0038,180565.0
2015-12-04 13:50:00,32.76,32.82,32.73,32.82,252233.0,22.0038,22.0441,21.9837,22.0441,252233.0
2015-12-04 13:55:00,32.83,32.84,32.79,32.79,85842.0,22.0508,22.0575,22.024,22.024,85842.0
2015-12-04 14:00:00,32.79,32.83,32.79,32.83,151398.0,22.024,22.0508,22.024,22.0508,151398.0
2015-12-04 14:05:00,32.83,32.85,32.8,32.8,88708.0,22.0508,22.0643,22.0307,22.0307,88708.0
2015-12-04 14:10:00,32.81,32.83,32.79,32.8,127668.0,22.0374,22.0508,22.024,22.0307,127668.0
2015-12-04 14:15:00,32.8,32.81,32.74,32.74,100173.0,22.0307,22.0374,21.9904,21.9904,100173.0
2015-12-04 14:20:00,32.75,32.78,32.73,32.75,126705.0,21.9971,22.0172,21.9837,21.9971,126705.0
2015-12-04 14:25:00,32.74,32.78,32.72,32.77,162521.0,21.9904,22.0172,21.9769,22.0105,162521.0
2015-12-04 14:30:00,32.78,32.78,32.75,32.76,142759.0,22.0172,22.0172,21.9971,22.0038,142759.0
2015-12-04 14:35:00,32.76,32.82,32.76,32.78,284689.0,22.0038,22.0441,22.0038,22.0172,284689.0
2015-12-04 14:40:00,32.77,32.81,32.76,32.79,303932.0,22.0105,22.0374,22.0038,22.024,303932.0
2015-12-04 14:45:00,32.8,32.81,32.76,32.8,259066.0,22.0307,22.0374,22.0038,22.0307,259066.0
2015-12-04 14:50:00,32.8,32.85,32.79,32.83,267645.0,22.0307,22.0643,22.024,22.0508,267645.0
2015-12-04 14:55:00,32.84,32.86,32.82,32.83,335732.0,22.0575,22.071,22.0441,22.0508,335732.0
2015-12-04 15:00:00,32.83,32.85,32.77,32.79,323612.0,22.0508,22.0643,22.0105,22.024,323612.0
2015-12-04 15:05:00,32.79,32.84,32.77,32.83,399985.0,22.024,22.0575,22.0105,22.0508,399985.0
2015-12-04 15:10:00,32.82,32.85,32.79,32.81,450302.0,22.0441,22.0643,22.024,22.0374,450302.0
2015-12-04 15:15:00,32.82,32.83,32.78,32.79,440942.0,22.0441,22.0508,22.0172,22.024,440942.0
2015-12-04 15:20:00,32.79,32.8,32.74,32.74,296348.0,22.024,22.0307,21.9904,21.9904,296348.0
2015-12-04 15:25:00,32.74,32.78,32.72,32.77,579958.0,21.9904,22.0172,21.9769,22.0105,579958.0
2015-12-04 15:30:00,32.77,32.78,32.74,32.76,427161.0,22.0105,22.0172,21.9904,22.0038,427161.0
2015-12-04 15:35:00,32.76,32.77,32.71,32.76,646647.0,22.0038,22.0105,21.9702,22.0038,646647.0
2015-12-04 15:40:00,32.76,32.84,32.73,32.75,1027724.0,22.0038,22.0575,21.9837,21.9971,1027724.0
2015-12-04 15:45:00,32.76,32.79,32.74,32.78,643195.0,22.0038,22.024,21.9904,22.0172,643195.0
2015-12-04 15:50:00,32.78,32.82,32.78,32.82,986290.0,22.0172,22.0441,22.0172,22.0441,986290.0
2015-12-04 15:55:00,32.82,32.83,32.79,32.79,1891317.0,22.0441,22.0508,22.024,22.024,1891317.0
2015-12-07 09:30:00,32.74,32.88,32.63,32.64,515993.0,21.9904,22.0844,21.9165,21.9232,515993.0
2015-12-07 09:35:00,32.64,32.79,32.63,32.77,294897.0,21.9232,22.024,21.9165,22.0105,294897.0
2015-12-07 09:40:00,32.78,32.79,32.68,32.69,239985.0,22.0172,22.024,21.9501,21.9568,239985.0
2015-12-07 09:45:00,32.7,32.7,32.61,32.65,170891.0,21.9635,21.9635,21.9031,21.9299,170891.0
2015-12-07 09:50:00,32.64,32.65,32.58,32.61,198863.0,21.9232,21.9299,21.8829,21.9031,198863.0
2015-12-07 09:55:00,32.6,32.67,32.58,32.64,204761.0,21.8963,21.9434,21.8829,21.9232,204761.0
2015-12-07 10:00:00,32.65,32.65,32.59,32.63,198924.0,21.9299,21.9299,21.8896,21.9165,198924.0
2015-12-07 10:05:00,32.63,32.63,32.56,32.59,179981.0,21.9165,21.9165,21.8695,21.8896,179981.0
2015-12-07 10:10:00,32.59,32.63,32.58,32.63,119652.0,21.8896,21.9165,21.8829,21.9165,119652.0
2015-12-07 10:15:00,32.62,32.72,32.61,32.71,257850.0,21.9098,21.9769,21.9031,21.9702,257850.0
2015-12-07 10:20:00,32.7,32.71,32.62,32.62,192404.0,21.9635,21.9702,21.9098,21.9098,192404.0
2015-12-07 10:25:00,32.62,32.67,32.58,32.58,207488.0,21.9098,21.9434,21.8829,21.8829,207488.0
2015-12-07 10:30:00,32.59,32.59,32.51,32.54,267243.0,21.8896,21.8896,21.8359,21.856,267243.0
2015-12-07 10:35:00,32.53,32.56,32.51,32.55,352475.0,21.8493,21.8695,21.8359,21.8628,352475.0
2015-12-07 10:40:00,32.55,32.56,32.49,32.54,496901.0,21.8628,21.8695,21.8225,21.856,496901.0
2015-12-07 10:45:00,32.55,32.59,32.53,32.59,471407.0,21.8628,21.8896,21.8493,21.8896,471407.0
2015-12-07 10:50:00,32.58,32.61,32.54,32.6,328580.0,21.8829,21.9031,21.856,21.8963,328580.0
2015-12-07 10:55:00,32.59,32.63,32.58,32.6,194599.0,21.8896,21.9165,21.8829,21.8963,194599.0
2015-12-07 11:00:00,32.6,32.66,32.6,32.6,207844.0,21.8963,21.9366,21.8963,21.8963,207844.0
2015-12-07 11:05:00,32.6,32.63,32.59,32.6,151336.0,21.8963,21.9165,21.8896,21.8963,151336.0
2015-12-07 11:10:00,32.6,32.65,32.59,32.6,148066.0,21.8963,21.9299,21.8896,21.8963,148066.0
2015-12-07 11:15:00,32.61,32.61,32.54,32.57,313798.0,21.9031,21.9031,21.856,21.8762,313798.0
2015-12-07 11:20:00,32.58,32.59,32.52,32.52,143547.0,21.8829,21.8896,21.8426,21.8426,143547.0
2015-12-07 11:25:00,32.52,32.54,32.45,32.48,341817.0,21.8426,21.856,21.7956,21.8157,341817.0
2015-12-07 11:30:00,32.48,32.57,32.48,32.57,140915.0,21.8157,21.8762,21.8157,21.8762,140915.0
2015-12-07 11:35:00,32.56,32.64,32.55,32.64,224637.0,21.8695,21.9232,21.8628,21.9232,224637.0
2015-12-07 11:40:00,32.64,32.65,32.6,32.62,155507.0,21.9232,21.9299,21.8963,21.9098,155507.0
2015-12-07 11:45:00,32.63,32.63,32.58,32.62,174235.0,21.9165,21.9165,21.8829,21.9098,174235.0
2015-12-07 11:50:00,32.61,32.63,32.6,32.62,138932.0,21.9031,21.9165,21.8963,21.9098,138932.0
2015-12-07 11:55:00,32.61,32.65,32.6,32.63,211457.0,21.9031,21.9299,21.8963,21.9165,211457.0
2015-12-07 12:00:00,32.63,32.64,32.58,32.59,119485.0,21.9165,21.9232,21.8829,21.8896,119485.0
2015-12-07 12:05:00,32.6,32.6,32.57,32.58,63106.0,21.8963,21.8963,21.8762,21.8829,63106.0
2015-12-07 12:10:00,32.58,32.62,32.57,32.61,186752.0,21.8829,21.9098,21.8762,21.9031,186752.0
2015-12-07 12:15:00,32.61,32.63,32.59,32.6,162946.0,21.9031,21.9165,21.8896,21.8963,162946.0
2015-12-07 12:20:00,32.61,32.63,32.59,32.61,103577.0,21.9031,21.9165,21.8896,21.9031,103577.0
2015-12-07 12:25:00,32.6,32.62,32.59,32.6,124767.0,21.8963,21.9098,21.8896,21.8963,124767.0
2015-12-07 12:30:00,32.61,32.61,32.59,32.6,89602.0,21.9031,21.9031,21.8896,21.8963,89602.0
2015-12-07 12:35:00,32.6,32.61,32.59,32.6,89433.0,21.8963,21.9031,21.8896,21.8963,89433.0
2015-12-07 12:40:00,32.6,32.6,32.55,32.57,157729.0,21.8963,21.8963,21.8628,21.8762,157729.0
2015-12-07 12:45:00,32.57,32.58,32.55,32.57,98932.0,21.8762,21.8829,21.8628,21.8762,98932.0
2015-12-07 12:50:00,32.55,32.59,32.55,32.57,147066.0,21.8628,21.8896,21.8628,21.8762,147066.0
2015-12-07 12:55:00,32.57,32.57,32.51,32.52,119532.0,21.8762,21.8762,21.8359,21.8426,119532.0
2015-12-07 13:00:00,32.52,32.52,32.47,32.51,126109.0,21.8426,21.8426,21.809,21.8359,126109.0
2015-12-07 13:05:00,32.51,32.6,32.49,32.59,236879.0,21.8359,21.8963,21.8225,21.8896,236879.0
2015-12-07 13:10:00,32.59,32.61,32.53,32.54,202398.0,21.8896,21.9031,21.8493,21.856,202398.0
2015-12-07 13:15:00,32.54,32.59,32.54,32.55,190572.0,21.856,21.8896,21.856,21.8628,190572.0
2015-12-07 13:20:00,32.55,32.57,32.53,32.57,121403.0,21.8628,21.8762,21.8493,21.8762,121403.0
2015-12-07 13:25:00,32.57,32.62,32.55,32.59,166311.0,21.8762,21.9098,21.8628,21.8896,166311.0
2015-12-07 13:30:00,32.59,32.61,32.57,32.58,114876.0,21.8896,21.9031,21.8762,21.8829,114876.0
2015-12-07 13:35:00,32.58,32.66,32.57,32.62,306231.0,21.8829,21.9366,21.8762,21.9098,306231.0
2015-12-07 13:40:00,32.62,32.63,32.59,32.6,127223.0,21.9098,21.9165,21.8896,21.8963,127223.0
2015-12-07 13:45:00,32.61,32.65,32.6,32.61,128791.0,21.9031,21.9299,21.8963,21.9031,128791.0
2015-12-07 13:50:00,32.61,32.63,32.59,32.59,85950.0,21.9031,21.9165,21.8896,21.8896,85950.0
2015-12-07 13:55:00,32.59,32.66,32.59,32.66,144845.0,21.8896,21.9366,21.8896,21.9366,144845.0
2015-12-07 14:00:00,32.65,32.66,32.61,32.63,237999.0,21.9299,21.9366,21.9031,21.9165,237999.0
2015-12-07 14:05:00,32.63,32.68,32.63,32.66,172176.0,21.9165,21.9501,21.9165,21.9366,172176.0
2015-12-07 14:10:00,32.66,32.67,32.64,32.66,95753.0,21.9366,21.9434,21.9232,21.9366,95753.0
2015-12-07 14:15:00,32.66,32.69,32.65,32.66,150848.0,21.9366,21.9568,21.9299,21.9366,150848.0
2015-12-07 14:20:00,32.67,32.67,32.62,32.63,117707.0,21.9434,21.9434,21.9098,21.9165,117707.0
2015-12-07 14:25:00,32.62,32.65,32.61,32.63,136310.0,21.9098,21.9299,21.9031,21.9165,136310.0
2015-12-07 14:30:00,32.63,32.67,32.59,32.61,162412.0,21.9165,21.9434,21.8896,21.9031,162412.0
2015-12-07 14:35:00,32.62,32.64,32.61,32.63,75006.0,21.9098,21.9232,21.9031,21.9165,75006.0
2015-12-07 14:40:00,32.63,32.64,32.6,32.61,135132.0,21.9165,21.9232,21.8963,21.9031,135132.0
2015-12-07 14:45:00,32.61,32.63,32.59,32.6,153255.0,21.9031,21.9165,21.8896,21.8963,153255.0
2015-12-07 14:50:00,32.6,32.62,32.59,32.62,137730.0,21.8963,21.9098,21.8896,21.9098,137730.0
2015-12-07 14:55:00,32.62,32.62,32.59,32.6,196447.0,21.9098,21.9098,21.8896,21.8963,196447.0
2015-12-07 15:00:00,32.6,32.61,32.58,32.6,244397.0,21.8963,21.9031,21.8829,21.8963,244397.0
2015-12-07 15:05:00,32.6,32.63,32.59,32.6,274132.0,21.8963,21.9165,21.8896,21.8963,274132.0
2015-12-07 15:10:00,32.6,32.61,32.56,32.56,311453.0,21.8963,21.9031,21.8695,21.8695,311453.0
2015-12-07 15:15:00,32.57,32.57,32.53,32.55,284165.0,21.8762,21.8762,21.8493,21.8628,284165.0
2015-12-07 15:20:00,32.56,32.6,32.55,32.59,257662.0,21.8695,21.8963,21.8628,21.8896,257662.0
2015-12-07 15:25:00,32.59,32.64,32.59,32.64,256095.0,21.8896,21.9232,21.8896,21.9232,256095.0
2015-12-07 15:30:00,32.64,32.65,32.61,32.61,254430.0,21.9232,21.9299,21.9031,21.9031,254430.0
2015-12-07 15:35:00,32.61,32.65,32.6,32.65,310059.0,21.9031,21.9299,21.8963,21.9299,310059.0
2015-12-07 15:40:00,32.65,32.67,32.6,32.65,390706.0,21.9299,21.9434,21.8963,21.9299,390706.0
2015-12-07 15:45:00,32.66,32.71,32.64,32.7,552095.0,21.9366,21.9702,21.9232,21.9635,552095.0
2015-12-07 15:50:00,32.7,32.76,32.69,32.75,530522.0,21.9635,22.0038,21.9568,21.9971,530522.0
2015-12-07 15:55:00,32.74,32.75,32.64,32.66,1687986.0,21.9904,21.9971,21.9232,21.9366,1687986.0
2015-12-08 09:30:00,32.35,32.47,32.29,32.46,720552.0,21.7284,21.809,21.6881,21.8023,720552.0
2015-12-08 09:35:00,32.45,32.52,32.42,32.51,431347.0,21.7956,21.8426,21.7754,21.8359,431347.0
2015-12-08 09:40:00,32.51,32.65,32.46,32.64,253670.0,21.8359,21.9299,21.8023,21.9232,253670.0
2015-12-08 09:45:00,32.64,32.65,32.59,32.61,315514.0,21.9232,21.9299,21.8896,21.9031,315514.0
2015-12-08 09:50:00,32.59,32.59,32.51,32.53,306691.0,21.8896,21.8896,21.8359,21.8493,306691.0
2015-12-08 09:55:00,32.54,32.62,32.5,32.51,359272.0,21.856,21.9098,21.8292,21.8359,359272.0
2015-12-08 10:00:00,32.51,32.6,32.48,32.58,257564.0,21.8359,21.8963,21.8157,21.8829,257564.0
2015-12-08 10:05:00,32.57,32.63,32.55,32.58,246833.0,21.8762,21.9165,21.8628,21.8829,246833.0
2015-12-08 10:10:00,32.58,32.64,32.57,32.64,258687.0,21.8829,21.9232,21.8762,21.9232,258687.0
2015-12-08 10:15:00,32.64,32.65,32.52,32.54,286079.0,21.9232,21.9299,21.8426,21.856,286079.0
2015-12-08 10:20:00,32.55,32.57,32.51,32.53,291869.0,21.8628,21.8762,21.8359,21.8493,291869.0
2015-12-08 10:25:00,32.52,32.58,32.51,32.55,251475.0,21.8426,21.8829,21.8359,21.8628,251475.0
2015-12-08 10:30:00,32.55,32.67,32.52,32.64,400548.0,21.8628,21.9434,21.8426,21.9232,400548.0
2015-12-08 10:35:00,32.64,32.65,32.58,32.6,193642.0,21.9232,21.9299,21.8829,21.8963,193642.0
2015-12-08 10:40:00,32.6,32.72,32.6,32.71,316626.0,21.8963,21.9769,21.8963,21.9702,316626.0
2015-12-08 10:45:00,32.71,32.74,32.66,32.69,202020.0,21.9702,21.9904,21.9366,21.9568,202020.0
2015-12-08 10:50:00,32.69,32.69,32.6,32.6,200457.0,21.9568,21.9568,21.8963,21.8963,200457.0
2015-12-08 10:55:00,32.6,32.63,32.58,32.61,273228.0,21.8963,21.9165,21.8829,21.9031,273228.0
2015-12-08 11:00:00,32.62,32.73,32.6,32.72,536512.0,21.9098,21.9837,21.8963,21.9769,536512.0
2015-12-08 11:05:00,32.71,32.74,32.66,32.71,203904.0,21.9702,21.9904,21.9366,21.9702,203904.0
2015-12-08 11:10:00,32.71,32.73,32.67,32.71,264865.0,21.9702,21.9837,21.9434,21.9702,264865.0
2015-12-08 11:15:00,32.7,32.74,32.66,32.7,252701.0,21.9635,21.9904,21.9366,21.9635,252701.0
2015-12-08 11:20:00,32.7,32.71,32.59,32.61,229672.0,21.9635,21.9702,21.8896,21.9031,229672.0
2015-12-08 11:25:00,32.61,32.62,32.55,32.56,202461.0,21.9031,21.9098,21.8628,21.8695,202461.0
2015-12-08 11:30:00,32.55,32.57,32.52,32.56,206615.0,21.8628,21.8762,21.8426,21.8695,206615.0
2015-12-08 11:35:00,32.57,32.62,32.55,32.59,348066.0,21.8762,21.9098,21.8628,21.8896,348066.0
2015-12-08 11:40:00,32.59,32.63,32.55,32.61,387728.0,21.8896,21.9165,21.8628,21.9031,387728.0
2015-12-08 11:45:00,32.61,32.62,32.52,32.55,447264.0,21.9031,21.9098,21.8426,21.8628,447264.0
2015-12-08 11:50:00,32.55,32.57,32.5,32.55,140479.0,21.8628,21.8762,21.8292,21.8628,140479.0
2015-12-08 11:55:00,32.55,32.58,32.53,32.57,165356.0,21.8628,21.8829,21.8493,21.8762,165356.0
2015-12-08 12:00:00,32.56,32.57,32.51,32.51,147312.0,21.8695,21.8762,21.8359,21.8359,147312.0
2015-12-08 12:05:00,32.51,32.56,32.5,32.53,77324.0,21.8359,21.8695,21.8292,21.8493,77324.0
2015-12-08 12:10:00,32.53,32.57,32.52,32.53,118697.0,21.8493,21.8762,21.8426,21.8493,118697.0
2015-12-08 12:15:00,32.53,32.53,32.45,32.46,180320.0,21.8493,21.8493,21.7956,21.8023,180320.0
2015-12-08 12:20:00,32.45,32.53,32.44,32.53,362349.0,21.7956,21.8493,21.7889,21.8493,362349.0
2015-12-08 12:25:00,32.53,32.61,32.53,32.6,314951.0,21.8493,21.9031,21.8493,21.8963,314951.0
2015-12-08 12:30:00,32.6,32.64,32.59,32.6,697861.0,21.8963,21.9232,21.8896,21.8963,697861.0
2015-12-08 12:35:00,32.6,32.64,32.58,32.6,154765.0,21.8963,21.9232,21.8829,21.8963,154765.0
2015-12-08 12:40:00,32.61,32.66,32.6,32.62,189560.0,21.9031,21.9366,21.8963,21.9098,189560.0
2015-12-08 12:45:00,32.62,32.64,32.58,32.6,134144.0,21.9098,21.9232,21.8829,21.8963,134144.0
2015-12-08 12:50:00,32.6,32.62,32.58,32.58,82209.0,21.8963,21.9098,21.8829,21.8829,82209.0
2015-12-08 12:55:00,32.59,32.59,32.55,32.58,132291.0,21.8896,21.8896,21.8628,21.8829,132291.0
2015-12-08 13:00:00,32.59,32.62,32.56,32.59,251667.0,21.8896,21.9098,21.8695,21.8896,251667.0
2015-12-08 13:05:00,32.59,32.61,32.56,32.57,163191.0,21.8896,21.9031,21.8695,21.8762,163191.0
2015-12-08 13:10:00,32.57,32.6,32.54,32.54,107402.0,21.8762,21.8963,21.856,21.856,107402.0
2015-12-08 13:15:00,32.54,32.56,32.46,32.47,196500.0,21.856,21.8695,21.8023,21.809,196500.0
2015-12-08 13:20:00,32.47,32.51,32.46,32.47,143940.0,21.809,21.8359,21.8023,21.809,143940.0
2015-12-08 13:25:00,32.48,32.55,32.46,32.52,147525.0,21.8157,21.8628,21.8023,21.8426,147525.0
2015-12-08 13:30:00,32.53,32.6,32.53,32.58,491584.0,21.8493,21.8963,21.8493,21.8829,491584.0
2015-12-08 13:35:00,32.58,32.62,32.58,32.59,98940.0,21.8829,21.9098,21.8829,21.8896,98940.0
2015-12-08 13:40:00,32.59,32.6,32.56,32.59,129278.0,21.8896,21.8963,21.8695,21.8896,129278.0
2015-12-08 13:45:00,32.59,32.61,32.56,32.57,142977.0,21.8896,21.9031,21.8695,21.8762,142977.0
2015-12-08 13:50:00,32.58,32.62,32.56,32.6,161014.0,21.8829,21.9098,21.8695,21.8963,161014.0
2015-12-08 13:55:00,32.61,32.63,32.59,32.62,172967.0,21.9031,21.9165,21.8896,21.9098,172967.0
2015-12-08 14:00:00,32.62,32.64,32.6,32.64,217473.0,21.9098,21.9232,21.8963,21.9232,217473.0
2015-12-08 14:05:00,32.64,32.66,32.6,32.63,185016.0,21.9232,21.9366,21.8963,21.9165,185016.0
2015-12-08 14:10:00,32.62,32.66,32.61,32.66,561530.0,21.9098,21.9366,21.9031,21.9366,561530.0
2015-12-08 14:15:00,32.66,32.67,32.58,32.6,267717.0,21.9366,21.9434,21.8829,21.8963,267717.0
2015-12-08 14:20:00,32.6,32.61,32.57,32.59,108289.0,21.8963,21.9031,21.8762,21.8896,108289.0
2015-12-08 14:25:00,32.6,32.61,32.56,32.56,139135.0,21.8963,21.9031,21.8695,21.8695,139135.0
2015-12-08 14:30:00,32.57,32.59,32.55,32.58,149031.0,21.8762,21.8896,21.8628,21.8829,149031.0
2015-12-08 14:35:00,32.58,32.63,32.57,32.6,226565.0,21.8829,21.9165,21.8762,21.8963,226565.0
2015-12-08 14:40:00,32.6,32.61,32.59,32.61,234731.0,21.8963,21.9031,21.8896,21.9031,234731.0
2015-12-08 14:45:00,32.61,32.65,32.59,32.62,230280.0,21.9031,21.9299,21.8896,21.9098,230280.0
2015-12-08 14:50:00,32.62,32.64,32.6,32.63,346018.0,21.9098,21.9232,21.8963,21.9165,346018.0
2015-12-08 14:55:00,32.62,32.62,32.57,32.57,153745.0,21.9098,21.9098,21.8762,21.8762,153745.0
2015-12-08 15:00:00,32.57,32.58,32.51,32.54,221751.0,21.8762,21.8829,21.8359,21.856,221751.0
2015-12-08 15:05:00,32.54,32.61,32.52,32.6,270964.0,21.856,21.9031,21.8426,21.8963,270964.0
2015-12-08 15:10:00,32.6,32.64,32.58,32.6,429837.0,21.8963,21.9232,21.8829,21.8963,429837.0
2015-12-08 15:15:00,32.61,32.61,32.56,32.59,352538.0,21.9031,21.9031,21.8695,21.8896,352538.0
2015-12-08 15:20:00,32.59,32.59,32.52,32.54,275343.0,21.8896,21.8896,21.8426,21.856,275343.0
2015-12-08 15:25:00,32.54,32.54,32.5,32.53,338500.0,21.856,21.856,21.8292,21.8493,338500.0
2015-12-08 15:30:00,32.54,32.6,32.53,32.58,457559.0,21.856,21.8963,21.8493,21.8829,457559.0
2015-12-08 15:35:00,32.58,32.59,32.51,32.54,303548.0,21.8829,21.8896,21.8359,21.856,303548.0
2015-12-08 15:40:00,32.54,32.57,32.51,32.57,255903.0,21.856,21.8762,21.8359,21.8762,255903.0
2015-12-08 15:45:00,32.57,32.6,32.53,32.59,379132.0,21.8762,21.8963,21.8493,21.8896,379132.0
2015-12-08 15:50:00,32.59,32.62,32.54,32.58,742647.0,21.8896,21.9098,21.856,21.8829,742647.0
2015-12-08 15:55:00,32.58,32.59,32.48,32.53,1528018.0,21.8829,21.8896,21.8157,21.8493,1528018.0
2015-12-09 09:30:00,32.42,32.52,32.38,32.43,704912.0,21.7754,21.8426,21.7486,21.7822,704912.0
2015-12-09 09:35:00,32.43,32.46,32.36,32.44,453589.0,21.7822,21.8023,21.7351,21.7889,453589.0
2015-12-09 09:40:00,32.44,32.46,32.39,32.43,376546.0,21.7889,21.8023,21.7553,21.7822,376546.0
2015-12-09 09:45:00,32.44,32.49,32.41,32.45,332441.0,21.7889,21.8225,21.7687,21.7956,332441.0
2015-12-09 09:50:00,32.45,32.46,32.4,32.4,357728.0,21.7956,21.8023,21.762,21.762,357728.0
2015-12-09 09:55:00,32.41,32.41,32.31,32.32,620883.0,21.7687,21.7687,21.7016,21.7083,620883.0
2015-12-09 10:00:00,32.32,32.36,32.29,32.3,344040.0,21.7083,21.7351,21.6881,21.6948,344040.0
2015-12-09 10:05:00,32.3,32.35,32.29,32.32,406442.0,21.6948,21.7284,21.6881,21.7083,406442.0
2015-12-09 10:10:00,32.32,32.44,32.31,32.39,559994.0,21.7083,21.7889,21.7016,21.7553,559994.0
2015-12-09 10:15:00,32.4,32.41,32.32,32.36,376932.0,21.762,21.7687,21.7083,21.7351,376932.0
2015-12-09 10:20:00,32.36,32.42,32.34,32.4,383980.0,21.7351,21.7754,21.7217,21.762,383980.0
2015-12-09 10:25:00,32.4,32.48,32.39,32.46,360847.0,21.762,21.8157,21.7553,21.8023,360847.0
2015-12-09 10:30:00,32.46,32.62,32.45,32.6,484669.0,21.8023,21.9098,21.7956,21.8963,484669.0
2015-12-09 10:35:00,32.6,32.65,32.58,32.6,232475.0,21.8963,21.9299,21.8829,21.8963,232475.0
2015-12-09 10:40:00,32.59,32.62,32.58,32.6,224543.0,21.8896,21.9098,21.8829,21.8963,224543.0
2015-12-09 10:45:00,32.6,32.62,32.57,32.59,178219.0,21.8963,21.9098,21.8762,21.8896,178219.0
2015-12-09 10:50:00,32.59,32.61,32.52,32.52,293623.0,21.8896,21.9031,21.8426,21.8426,293623.0
2015-12-09 10:55:00,32.52,32.53,32.48,32.5,291946.0,21.8426,21.8493,21.8157,21.8292,291946.0
2015-12-09 11:00:00,32.49,32.5,32.43,32.47,318506.0,21.8225,21.8292,21.7822,21.809,318506.0
2015-12-09 11:05:00,32.46,32.53,32.46,32.46,176352.0,21.8023,21.8493,21.8023,21.8023,176352.0
2015-12-09 11:10:00,32.47,32.58,32.46,32.57,285082.0,21.809,21.8829,21.8023,21.8762,285082.0
2015-12-09 11:15:00,32.57,32.57,32.45,32.46,272805.0,21.8762,21.8762,21.7956,21.8023,272805.0
2015-12-09 11:20:00,32.45,32.5,32.45,32.48,256583.0,21.7956,21.8292,21.7956,21.8157,256583.0
2015-12-09 11:25:00,32.48,32.49,32.43,32.46,383257.0,21.8157,21.8225,21.7822,21.8023,383257.0
2015-12-09 11:30:00,32.46,32.47,32.39,32.4,307559.0,21.8023,21.809,21.7553,21.762,307559.0
2015-12-09 11:35:00,32.39,32.4,32.33,32.36,297163.0,21.7553,21.762,21.715,21.7351,297163.0
2015-12-09 11:40:00,32.36,32.38,32.34,32.36,456539.0,21.7351,21.7486,21.7217,21.7351,456539.0
2015-12-09 11:45:00,32.36,32.38,32.25,32.3,534982.0,21.7351,21.7486,21.6613,21.6948,534982.0
2015-12-09 11:50:00,32.3,32.31,32.28,32.3,225762.0,21.6948,21.7016,21.6814,21.6948,225762.0
2015-12-09 11:55:00,32.3,32.31,32.27,32.3,315484.0,21.6948,21.7016,21.6747,21.6948,315484.0
2015-12-09 12:00:00,32.3,32.35,32.29,32.31,414355.0,21.6948,21.7284,21.6881,21.7016,414355.0
2015-12-09 12:05:00,32.31,32.35,32.3,32.31,221926.0,21.7016,21.7284,21.6948,21.7016,221926.0
2015-12-09 12:10:00,32.31,32.35,32.29,32.31,423539.0,21.7016,21.7284,21.6881,21.7016,423539.0
2015-12-09 12:15:00,32.31,32.32,32.25,32.25,219554.0,21.7016,21.7083,21.6613,21.6613,219554.0
2015-12-09 12:20:00,32.26,32.27,32.22,32.23,906637.0,21.668,21.6747,21.6411,21.6478,906637.0
2015-12-09 12:25:00,32.23,32.25,32.2,32.24,437490.0,21.6478,21.6613,21.6277,21.6545,437490.0
2015-12-09 12:30:00,32.24,32.27,32.21,32.24,595719.0,21.6545,21.6747,21.6344,21.6545,595719.0
2015-12-09 12:35:00,32.23,32.28,32.19,32.21,1073580.0,21.6478,21.6814,21.621,21.6344,1073580.0
2015-12-09 12:40:00,32.21,32.26,32.18,32.25,605652.0,21.6344,21.668,21.6142,21.6613,605652.0
2015-12-09 12:45:00,32.25,32.26,32.21,32.25,226687.0,21.6613,21.668,21.6344,21.6613,226687.0
2015-12-09 12:50:00,32.25,32.26,32.18,32.24,271000.0,21.6613,21.668,21.6142,21.6545,271000.0
2015-12-09 12:55:00,32.23,32.24,32.14,32.18,331077.0,21.6478,21.6545,21.5874,21.6142,331077.0
2015-12-09 13:00:00,32.18,32.25,32.16,32.2,272581.0,21.6142,21.6613,21.6008,21.6277,272581.0
2015-12-09 13:05:00,32.19,32.23,32.12,32.23,294154.0,21.621,21.6478,21.5739,21.6478,294154.0
2015-12-09 13:10:00,32.22,32.26,32.21,32.25,284261.0,21.6411,21.668,21.6344,21.6613,284261.0
2015-12-09 13:15:00,32.25,32.27,32.19,32.2,375826.0,21.6613,21.6747,21.621,21.6277,375826.0
2015-12-09 13:20:00,32.19,32.27,32.19,32.25,378037.0,21.621,21.6747,21.621,21.6613,378037.0
2015-12-09 13:25:00,32.26,32.26,32.2,32.23,324760.0,21.668,21.668,21.6277,21.6478,324760.0
2015-12-09 13:30:00,32.23,32.28,32.2,32.27,503123.0,21.6478,21.6814,21.6277,21.6747,503123.0
2015-12-09 13:35:00,32.27,32.31,32.24,32.29,291345.0,21.6747,21.7016,21.6545,21.6881,291345.0
2015-12-09 13:40:00,32.3,32.3,32.26,32.27,269768.0,21.6948,21.6948,21.668,21.6747,269768.0
2015-12-09 13:45:00,32.26,32.3,32.23,32.29,237582.0,21.668,21.6948,21.6478,21.6881,237582.0
2015-12-09 13:50:00,32.29,32.36,32.29,32.34,148175.0,21.6881,21.7351,21.6881,21.7217,148175.0
2015-12-09 13:55:00,32.34,32.36,32.28,32.29,189077.0,21.7217,21.7351,21.6814,21.6881,189077.0
2015-12-09 14:00:00,32.3,32.32,32.25,32.27,235500.0,21.6948,21.7083,21.6613,21.6747,235500.0
2015-12-09 14:05:00,32.28,32.31,32.25,32.28,165247.0,21.6814,21.7016,21.6613,21.6814,165247.0
2015-12-09 14:10:00,32.27,32.33,32.27,32.33,146482.0,21.6747,21.715,21.6747,21.715,146482.0
2015-12-09 14:15:00,32.33,32.34,32.27,32.3,278751.0,21.715,21.7217,21.6747,21.6948,278751.0
2015-12-09 14:20:00,32.29,32.29,32.21,32.21,171736.0,21.6881,21.6881,21.6344,21.6344,171736.0
2015-12-09 14:25:00,32.21,32.28,32.21,32.26,275973.0,21.6344,21.6814,21.6344,21.668,275973.0
2015-12-09 14:30:00,32.25,32.29,32.24,32.27,207661.0,21.6613,21.6881,21.6545,21.6747,207661.0
2015-12-09 14:35:00,32.27,32.28,32.25,32.26,627157.0,21.6747,21.6814,21.6613,21.668,627157.0
2015-12-09 14:40:00,32.26,32.28,32.25,32.27,544302.0,21.668,21.6814,21.6613,21.6747,544302.0
2015-12-09 14:45:00,32.28,32.3,32.25,32.26,347963.0,21.6814,21.6948,21.6613,21.668,347963.0
2015-12-09 14:50:00,32.26,32.29,32.25,32.27,220771.0,21.668,21.6881,21.6613,21.6747,220771.0
2015-12-09 14:55:00,32.26,32.28,32.25,32.26,596801.0,21.668,21.6814,21.6613,21.668,596801.0
2015-12-09 15:00:00,32.26,32.3,32.25,32.27,223117.0,21.668,21.6948,21.6613,21.6747,223117.0
2015-12-09 15:05:00,32.27,32.29,32.25,32.29,338350.0,21.6747,21.6881,21.6613,21.6881,338350.0
2015-12-09 15:10:00,32.29,32.3,32.26,32.28,223087.0,21.6881,21.6948,21.668,21.6814,223087.0
2015-12-09 15:15:00,32.28,32.3,32.25,32.29,316277.0,21.6814,21.6948,21.6613,21.6881,316277.0
2015-12-09 15:20:00,32.29,32.37,32.28,32.33,548243.0,21.6881,21.7419,21.6814,21.715,548243.0
2015-12-09 15:25:00,32.32,32.35,32.3,32.34,420495.0,21.7083,21.7284,21.6948,21.7217,420495.0
2015-12-09 15:30:00,32.33,32.39,32.32,32.36,422207.0,21.715,21.7553,21.7083,21.7351,422207.0
2015-12-09 15:35:00,32.36,32.39,32.32,32.35,428846.0,21.7351,21.7553,21.7083,21.7284,428846.0
2015-12-09 15:40:00,32.35,32.38,32.35,32.36,501544.0,21.7284,21.7486,21.7284,21.7351,501544.0
2015-12-09 15:45:00,32.35,32.38,32.28,32.3,653665.0,21.7284,21.7486,21.6814,21.6948,653665.0
2015-12-09 15:50:00,32.3,32.34,32.29,32.31,878973.0,21.6948,21.7217,21.6881,21.7016,878973.0
2015-12-09 15:55:00,32.31,32.34,32.29,32.29,1666706.0,21.7016,21.7217,21.6881,21.6881,1666706.0
2015-12-10 09:30:00,32.43,32.49,32.29,32.4,1040145.0,21.7822,21.8225,21.6881,21.762,1040145.0
2015-12-10 09:35:00,32.41,32.51,32.39,32.51,599066.0,21.7687,21.8359,21.7553,21.8359,599066.0
2015-12-10 09:40:00,32.51,32.57,32.49,32.57,726686.0,21.8359,21.8762,21.8225,21.8762,726686.0
2015-12-10 09:45:00,32.56,32.58,32.44,32.46,565673.0,21.8695,21.8829,21.7889,21.8023,565673.0
2015-12-10 09:50:00,32.46,32.49,32.32,32.32,816562.0,21.8023,21.8225,21.7083,21.7083,816562.0
2015-12-10 09:55:00,32.32,32.36,32.24,32.35,1013669.0,21.7083,21.7351,21.6545,21.7284,1013669.0
2015-12-10 10:00:00,32.35,32.45,32.34,32.39,334024.0,21.7284,21.7956,21.7217,21.7553,334024.0
2015-12-10 10:05:00,32.38,32.41,32.34,32.34,215067.0,21.7486,21.7687,21.7217,21.7217,215067.0
2015-12-10 10:10:00,32.34,32.39,32.34,32.37,467099.0,21.7217,21.7553,21.7217,21.7419,467099.0
2015-12-10 10:15:00,32.36,32.38,32.32,32.35,496021.0,21.7351,21.7486,21.7083,21.7284,496021.0
2015-12-10 10:20:00,32.35,32.41,32.34,32.41,293808.0,21.7284,21.7687,21.7217,21.7687,293808.0
2015-12-10 10:25:00,32.42,32.46,32.39,32.43,543886.0,21.7754,21.8023,21.7553,21.7822,543886.0
2015-12-10 10:30:00,32.42,32.48,32.39,32.4,448947.0,21.7754,21.8157,21.7553,21.762,448947.0
2015-12-10 10:35:00,32.39,32.52,32.39,32.52,236095.0,21.7553,21.8426,21.7553,21.8426,236095.0
2015-12-10 10:40:00,32.52,32.56,32.5,32.52,294865.0,21.8426,21.8695,21.8292,21.8426,294865.0
2015-12-10 10:45:00,32.53,32.54,32.51,32.52,242558.0,21.8493,21.856,21.8359,21.8426,242558.0
2015-12-10 10:50:00,32.52,32.53,32.46,32.47,247549.0,21.8426,21.8493,21.8023,21.809,247549.0
2015-12-10 10:55:00,32.47,32.47,32.4,32.41,244240.0,21.809,21.809,21.762,21.7687,244240.0
2015-12-10 11:00:00,32.4,32.44,32.38,32.41,181210.0,21.762,21.7889,21.7486,21.7687,181210.0
2015-12-10 11:05:00,32.4,32.41,32.33,32.38,342543.0,21.762,21.7687,21.715,21.7486,342543.0
2015-12-10 11:10:00,32.39,32.41,32.36,32.39,233720.0,21.7553,21.7687,21.7351,21.7553,233720.0
2015-12-10 11:15:00,32.39,32.45,32.37,32.44,247382.0,21.7553,21.7956,21.7419,21.7889,247382.0
2015-12-10 11:20:00,32.44,32.49,32.43,32.43,130019.0,21.7889,21.8225,21.7822,21.7822,130019.0
2015-12-10 11:25:00,32.44,32.48,32.43,32.44,146379.0,21.7889,21.8157,21.7822,21.7889,146379.0
2015-12-10 11:30:00,32.44,32.45,32.37,32.41,184447.0,21.7889,21.7956,21.7419,21.7687,184447.0
2015-12-10 11:35:00,32.41,32.44,32.4,32.43,109090.0,21.7687,21.7889,21.762,21.7822,109090.0
2015-12-10 11:40:00,32.43,32.44,32.4,32.4,97984.0,21.7822,21.7889,21.762,21.762,97984.0
2015-12-10 11:45:00,32.4,32.45,32.39,32.44,146270.0,21.762,21.7956,21.7553,21.7889,146270.0
2015-12-10 11:50:00,32.44,32.44,32.37,32.38,137158.0,21.7889,21.7889,21.7419,21.7486,137158.0
2015-12-10 11:55:00,32.38,32.41,32.37,32.39,214145.0,21.7486,21.7687,21.7419,21.7553,214145.0
2015-12-10 12:00:00,32.39,32.41,32.37,32.4,184412.0,21.7553,21.7687,21.7419,21.762,184412.0
2015-12-10 12:05:00,32.4,32.42,32.38,32.39,155002.0,21.762,21.7754,21.7486,21.7553,155002.0
2015-12-10 12:10:00,32.39,32.4,32.36,32.36,116141.0,21.7553,21.762,21.7351,21.7351,116141.0
2015-12-10 12:15:00,32.37,32.43,32.36,32.4,510603.0,21.7419,21.7822,21.7351,21.762,510603.0
2015-12-10 12:20:00,32.4,32.43,32.39,32.41,444398.0,21.762,21.7822,21.7553,21.7687,444398.0
2015-12-10 12:25:00,32.41,32.42,32.38,32.41,556525.0,21.7687,21.7754,21.7486,21.7687,556525.0
2015-12-10 12:30:00,32.4,32.41,32.34,32.34,453158.0,21.762,21.7687,21.7217,21.7217,453158.0
2015-12-10 12:35:00,32.34,32.4,32.34,32.38,490697.0,21.7217,21.762,21.7217,21.7486,490697.0
2015-12-10 12:40:00,32.38,32.45,32.38,32.45,390681.0,21.7486,21.7956,21.7486,21.7956,390681.0
2015-12-10 12:45:00,32.45,32.48,32.44,32.48,561372.0,21.7956,21.8157,21.7889,21.8157,561372.0
2015-12-10 12:50:00,32.47,32.5,32.47,32.49,442838.0,21.809,21.8292,21.809,21.8225,442838.0
2015-12-10 12:55:00,32.5,32.61,32.49,32.58,696381.0,21.8292,21.9031,21.8225,21.8829,696381.0
2015-12-10 13:00:00,32.58,32.6,32.52,32.52,559567.0,21.8829,21.8963,21.8426,21.8426,559567.0
2015-12-10 13:05:00,32.52,32.53,32.49,32.5,530812.0,21.8426,21.8493,21.8225,21.8292,530812.0
2015-12-10 13:10:00,32.51,32.58,32.5,32.58,402641.0,21.8359,21.8829,21.8292,21.8829,402641.0
2015-12-10 13:15:00,32.57,32.62,32.57,32.6,675540.0,21.8762,21.9098,21.8762,21.8963,675540.0
2015-12-10 13:20:00,32.61,32.61,32.56,32.58,473107.0,21.9031,21.9031,21.8695,21.8829,473107.0
2015-12-10 13:25:00,32.58,32.59,32.56,32.57,320344.0,21.8829,21.8896,21.8695,21.8762,320344.0
2015-12-10 13:30:00,32.56,32.57,32.53,32.55,529250.0,21.8695,21.8762,21.8493,21.8628,529250.0
2015-12-10 13:35:00,32.55,32.62,32.55,32.62,455242.0,21.8628,21.9098,21.8628,21.9098,455242.0
2015-12-10 13:40:00,32.61,32.63,32.6,32.6,394001.0,21.9031,21.9165,21.8963,21.8963,394001.0
2015-12-10 13:45:00,32.6,32.65,32.6,32.64,350988.0,21.8963,21.9299,21.8963,21.9232,350988.0
2015-12-10 13:50:00,32.64,32.68,32.62,32.63,534805.0,21.9232,21.9501,21.9098,21.9165,534805.0
2015-12-10 13:55:00,32.63,32.66,32.62,32.65,748492.0,21.9165,21.9366,21.9098,21.9299,748492.0
2015-12-10 14:00:00,32.65,32.68,32.64,32.66,485387.0,21.9299,21.9501,21.9232,21.9366,485387.0
2015-12-10 14:05:00,32.66,32.68,32.62,32.63,538532.0,21.9366,21.9501,21.9098,21.9165,538532.0
2015-12-10 14:10:00,32.62,32.65,32.62,32.63,608982.0,21.9098,21.9299,21.9098,21.9165,608982.0
2015-12-10 14:15:00,32.64,32.66,32.63,32.66,369281.0,21.9232,21.9366,21.9165,21.9366,369281.0
2015-12-10 14:20:00,32.66,32.7,32.65,32.69,360958.0,21.9366,21.9635,21.9299,21.9568,360958.0
2015-12-10 14:25:00,32.69,32.7,32.67,32.69,604872.0,21.9568,21.9635,21.9434,21.9568,604872.0
2015-12-10 14:30:00,32.69,32.69,32.66,32.66,372754.0,21.9568,21.9568,21.9366,21.9366,372754.0
2015-12-10 14:35:00,32.66,32.67,32.62,32.65,568278.0,21.9366,21.9434,21.9098,21.9299,568278.0
2015-12-10 14:40:00,32.65,32.72,32.64,32.64,634059.0,21.9299,21.9769,21.9232,21.9232,634059.0
2015-12-10 14:45:00,32.64,32.65,32.58,32.61,547254.0,21.9232,21.9299,21.8829,21.9031,547254.0
2015-12-10 14:50:00,32.61,32.61,32.53,32.55,777415.0,21.9031,21.9031,21.8493,21.8628,777415.0
2015-12-10 14:55:00,32.55,32.59,32.52,32.59,572776.0,21.8628,21.8896,21.8426,21.8896,572776.0
2015-12-10 15:00:00,32.59,32.61,32.55,32.56,1084345.0,21.8896,21.9031,21.8628,21.8695,1084345.0
2015-12-10 15:05:00,32.56,32.58,32.49,32.5,1027625.0,21.8695,21.8829,21.8225,21.8292,1027625.0
2015-12-10 15:10:00,32.5,32.5,32.39,32.41,693689.0,21.8292,21.8292,21.7553,21.7687,693689.0
2015-12-10 15:15:00,32.41,32.43,32.36,32.36,625016.0,21.7687,21.7822,21.7351,21.7351,625016.0
2015-12-10 15:20:00,32.37,32.38,32.32,32.38,577231.0,21.7419,21.7486,21.7083,21.7486,577231.0
2015-12-10 15:25:00,32.38,32.4,32.35,32.38,682941.0,21.7486,21.762,21.7284,21.7486,682941.0
2015-12-10 15:30:00,32.38,32.43,32.37,32.42,875885.0,21.7486,21.7822,21.7419,21.7754,875885.0
2015-12-10 15:35:00,32.41,32.42,32.35,32.4,661655.0,21.7687,21.7754,21.7284,21.762,661655.0
2015-12-10 15:40:00,32.4,32.44,32.39,32.41,980781.0,21.762,21.7889,21.7553,21.7687,980781.0
2015-12-10 15:45:00,32.41,32.45,32.39,32.41,926598.0,21.7687,21.7956,21.7553,21.7687,926598.0
2015-12-10 15:50:00,32.41,32.41,32.37,32.38,1283480.0,21.7687,21.7687,21.7419,21.7486,1283480.0
2015-12-10 15:55:00,32.38,32.43,32.34,32.37,1884715.0,21.7486,21.7822,21.7217,21.7419,1884715.0
2015-12-11 09:30:00,32.11,32.18,32.07,32.13,613808.0,21.5672,21.6142,21.5404,21.5807,613808.0
2015-12-11 09:35:00,32.13,32.23,32.09,32.12,505485.0,21.5807,21.6478,21.5538,21.5739,505485.0
2015-12-11 09:40:00,32.12,32.17,32.08,32.1,349855.0,21.5739,21.6075,21.5471,21.5605,349855.0
2015-12-11 09:45:00,32.09,32.11,32.06,32.07,483040.0,21.5538,21.5672,21.5336,21.5404,483040.0
2015-12-11 09:50:00,32.07,32.11,32.06,32.07,513080.0,21.5404,21.5672,21.5336,21.5404,513080.0
2015-12-11 09:55:00,32.07,32.08,32.02,32.03,263630.0,21.5404,21.5471,21.5068,21.5135,263630.0
2015-12-11 10:00:00,32.02,32.04,31.98,32.0,724459.0,21.5068,21.5202,21.4799,21.4933,724459.0
2015-12-11 10:05:00,32.0,32.09,32.0,32.06,483015.0,21.4933,21.5538,21.4933,21.5336,483015.0
2015-12-11 10:10:00,32.06,32.08,32.01,32.07,712120.0,21.5336,21.5471,21.5001,21.5404,712120.0
2015-12-11 10:15:00,32.06,32.08,32.01,32.05,683894.0,21.5336,21.5471,21.5001,21.5269,683894.0
2015-12-11 10:20:00,32.05,32.12,32.02,32.12,2290350.0,21.5269,21.5739,21.5068,21.5739,2290350.0
2015-12-11 10:25:00,32.12,32.17,32.11,32.13,549669.0,21.5739,21.6075,21.5672,21.5807,549669.0
2015-12-11 10:30:00,32.14,32.16,32.02,32.03,503999.0,21.5874,21.6008,21.5068,21.5135,503999.0
2015-12-11 10:35:00,32.04,32.07,32.0,32.02,879794.0,21.5202,21.5404,21.4933,21.5068,879794.0
2015-12-11 10:40:00,32.02,32.04,31.99,32.02,377441.0,21.5068,21.5202,21.4866,21.5068,377441.0
2015-12-11 10:45:00,32.02,32.06,32.01,32.04,342225.0,21.5068,21.5336,21.5001,21.5202,342225.0
2015-12-11 10:50:00,32.03,32.06,32.01,32.05,261033.0,21.5135,21.5336,21.5001,21.5269,261033.0
2015-12-11 10:55:00,32.05,32.05,32.02,32.02,308633.0,21.5269,21.5269,21.5068,21.5068,308633.0
2015-12-11 11:00:00,32.02,32.08,32.01,32.02,367606.0,21.5068,21.5471,21.5001,21.5068,367606.0
2015-12-11 11:05:00,32.02,32.08,32.01,32.07,294064.0,21.5068,21.5471,21.5001,21.5404,294064.0
2015-12-11 11:10:00,32.08,32.1,32.03,32.07,201757.0,21.5471,21.5605,21.5135,21.5404,201757.0
2015-12-11 11:15:00,32.07,32.14,32.05,32.13,315485.0,21.5404,21.5874,21.5269,21.5807,315485.0
2015-12-11 11:20:00,32.13,32.15,32.09,32.11,265781.0,21.5807,21.5941,21.5538,21.5672,265781.0
2015-12-11 11:25:00,32.11,32.13,32.08,32.12,195096.0,21.5672,21.5807,21.5471,21.5739,195096.0
2015-12-11 11:30:00,32.13,32.13,32.08,32.09,244889.0,21.5807,21.5807,21.5471,21.5538,244889.0
2015-12-11 11:35:00,32.09,32.12,32.06,32.08,288105.0,21.5538,21.5739,21.5336,21.5471,288105.0
2015-12-11 11:40:00,32.08,32.15,32.07,32.13,210588.0,21.5471,21.5941,21.5404,21.5807,210588.0
2015-12-11 11:45:00,32.13,32.14,32.1,32.11,149076.0,21.5807,21.5874,21.5605,21.5672,149076.0
2015-12-11 11:50:00,32.11,32.12,32.08,32.11,226522.0,21.5672,21.5739,21.5471,21.5672,226522.0
2015-12-11 11:55:00,32.11,32.12,32.07,32.07,166077.0,21.5672,21.5739,21.5404,21.5404,166077.0
2015-12-11 12:00:00,32.07,32.1,32.06,32.09,220853.0,21.5404,21.5605,21.5336,21.5538,220853.0
2015-12-11 12:05:00,32.09,32.11,32.05,32.05,266253.0,21.5538,21.5672,21.5269,21.5269,266253.0
2015-12-11 12:10:00,32.04,32.07,32.03,32.06,176492.0,21.5202,21.5404,21.5135,21.5336,176492.0
2015-12-11 12:15:00,32.06,32.06,31.99,32.02,253887.0,21.5336,21.5336,21.4866,21.5068,253887.0
2015-12-11 12:20:00,32.02,32.06,32.0,32.06,318834.0,21.5068,21.5336,21.4933,21.5336,318834.0
2015-12-11 12:25:00,32.05,32.08,32.03,32.07,443801.0,21.5269,21.5471,21.5135,21.5404,443801.0
2015-12-11 12:30:00,32.08,32.08,32.02,32.08,143151.0,21.5471,21.5471,21.5068,21.5471,143151.0
2015-12-11 12:35:00,32.08,32.1,32.05,32.07,1323078.0,21.5471,21.5605,21.5269,21.5404,1323078.0
2015-12-11 12:40:00,32.07,32.09,32.05,32.09,335037.0,21.5404,21.5538,21.5269,21.5538,335037.0
2015-12-11 12:45:00,32.09,32.09,32.06,32.07,153867.0,21.5538,21.5538,21.5336,21.5404,153867.0
2015-12-11 12:50:00,32.07,32.11,32.06,32.08,448048.0,21.5404,21.5672,21.5336,21.5471,448048.0
2015-12-11 12:55:00,32.08,32.11,32.07,32.09,292660.0,21.5471,21.5672,21.5404,21.5538,292660.0
2015-12-11 13:00:00,32.1,32.14,32.09,32.13,409743.0,21.5605,21.5874,21.5538,21.5807,409743.0
2015-12-11 13:05:00,32.13,32.15,32.11,32.15,196806.0,21.5807,21.5941,21.5672,21.5941,196806.0
2015-12-11 13:10:00,32.14,32.18,32.13,32.15,270361.0,21.5874,21.6142,21.5807,21.5941,270361.0
2015-12-11 13:15:00,32.15,32.16,32.11,32.15,157455.0,21.5941,21.6008,21.5672,21.5941,157455.0
2015-12-11 13:20:00,32.14,32.16,32.1,32.12,218904.0,21.5874,21.6008,21.5605,21.5739,218904.0
2015-12-11 13:25:00,32.11,32.13,32.06,32.09,211551.0,21.5672,21.5807,21.5336,21.5538,211551.0
2015-12-11 13:30:00,32.08,32.11,32.06,32.09,203272.0,21.5471,21.5672,21.5336,21.5538,203272.0
2015-12-11 13:35:00,32.09,32.09,32.07,32.09,172002.0,21.5538,21.5538,21.5404,21.5538,172002.0
2015-12-11 13:40:00,32.09,32.11,32.06,32.09,152808.0,21.5538,21.5672,21.5336,21.5538,152808.0
2015-12-11 13:45:00,32.09,32.12,32.08,32.09,141842.0,21.5538,21.5739,21.5471,21.5538,141842.0
2015-12-11 13:50:00,32.09,32.14,32.08,32.12,186306.0,21.5538,21.5874,21.5471,21.5739,186306.0
2015-12-11 13:55:00,32.11,32.12,32.08,32.09,139054.0,21.5672,21.5739,21.5471,21.5538,139054.0
2015-12-11 14:00:00,32.08,32.13,32.08,32.09,165810.0,21.5471,21.5807,21.5471,21.5538,165810.0
2015-12-11 14:05:00,32.09,32.13,32.08,32.1,300311.0,21.5538,21.5807,21.5471,21.5605,300311.0
2015-12-11 14:10:00,32.1,32.12,32.07,32.09,324890.0,21.5605,21.5739,21.5404,21.5538,324890.0
2015-12-11 14:15:00,32.09,32.15,32.08,32.13,269730.0,21.5538,21.5941,21.5471,21.5807,269730.0
2015-12-11 14:20:00,32.13,32.14,32.06,32.07,294023.0,21.5807,21.5874,21.5336,21.5404,294023.0
2015-12-11 14:25:00,32.06,32.09,32.05,32.08,380801.0,21.5336,21.5538,21.5269,21.5471,380801.0
2015-12-11 14:30:00,32.08,32.1,32.05,32.09,484439.0,21.5471,21.5605,21.5269,21.5538,484439.0
2015-12-11 14:35:00,32.09,32.09,32.05,32.07,423262.0,21.5538,21.5538,21.5269,21.5404,423262.0
2015-12-11 14:40:00,32.07,32.1,32.04,32.08,396090.0,21.5404,21.5605,21.5202,21.5471,396090.0
2015-12-11 14:45:00,32.08,32.09,32.05,32.06,259060.0,21.5471,21.5538,21.5269,21.5336,259060.0
2015-12-11 14:50:00,32.05,32.12,32.05,32.07,495677.0,21.5269,21.5739,21.5269,21.5404,495677.0
2015-12-11 14:55:00,32.08,32.08,32.05,32.07,317435.0,21.5471,21.5471,21.5269,21.5404,317435.0
2015-12-11 15:00:00,32.07,32.1,32.05,32.05,263309.0,21.5404,21.5605,21.5269,21.5269,263309.0
2015-12-11 15:05:00,32.05,32.08,32.04,32.07,1060590.0,21.5269,21.5471,21.5202,21.5404,1060590.0
2015-12-11 15:10:00,32.06,32.07,32.0,32.04,615389.0,21.5336,21.5404,21.4933,21.5202,615389.0
2015-12-11 15:15:00,32.04,32.05,31.99,32.04,1050162.0,21.5202,21.5269,21.4866,21.5202,1050162.0
2015-12-11 15:20:00,32.05,32.06,32.02,32.05,492855.0,21.5269,21.5336,21.5068,21.5269,492855.0
2015-12-11 15:25:00,32.04,32.1,32.04,32.07,541159.0,21.5202,21.5605,21.5202,21.5404,541159.0
2015-12-11 15:30:00,32.07,32.08,32.02,32.07,295696.0,21.5404,21.5471,21.5068,21.5404,295696.0
2015-12-11 15:35:00,32.07,32.09,32.0,32.01,465053.0,21.5404,21.5538,21.4933,21.5001,465053.0
2015-12-11 15:40:00,32.02,32.05,31.98,32.01,405089.0,21.5068,21.5269,21.4799,21.5001,405089.0
2015-12-11 15:45:00,32.01,32.04,31.97,32.01,600668.0,21.5001,21.5202,21.4732,21.5001,600668.0
2015-12-11 15:50:00,32.0,32.05,31.99,32.04,1951842.0,21.4933,21.5269,21.4866,21.5202,1951842.0
2015-12-11 15:55:00,32.05,32.1,32.03,32.07,2219357.0,21.5269,21.5605,21.5135,21.5404,2219357.0
2015-12-14 09:30:00,31.99,32.21,31.98,32.21,827819.0,21.4866,21.6344,21.4799,21.6344,827819.0
2015-12-14 09:35:00,32.2,32.21,32.08,32.11,268783.0,21.6277,21.6344,21.5471,21.5672,268783.0
2015-12-14 09:40:00,32.12,32.12,32.02,32.08,282607.0,21.5739,21.5739,21.5068,21.5471,282607.0
2015-12-14 09:45:00,32.08,32.14,32.06,32.11,443516.0,21.5471,21.5874,21.5336,21.5672,443516.0
2015-12-14 09:50:00,32.12,32.15,32.07,32.11,296214.0,21.5739,21.5941,21.5404,21.5672,296214.0
2015-12-14 09:55:00,32.1,32.13,32.04,32.06,260426.0,21.5605,21.5807,21.5202,21.5336,260426.0
2015-12-14 10:00:00,32.07,32.14,32.07,32.09,371019.0,21.5404,21.5874,21.5404,21.5538,371019.0
2015-12-14 10:05:00,32.1,32.11,32.04,32.08,367133.0,21.5605,21.5672,21.5202,21.5471,367133.0
2015-12-14 10:10:00,32.08,32.09,31.9,31.98,865212.0,21.5471,21.5538,21.4262,21.4799,865212.0
2015-12-14 10:15:00,31.99,32.12,31.95,32.03,1190062.0,21.4866,21.5739,21.4598,21.5135,1190062.0
2015-12-14 10:20:00,32.03,32.04,31.96,32.0,564536.0,21.5135,21.5202,21.4665,21.4933,564536.0
2015-12-14 10:25:00,31.99,32.02,31.95,31.99,314308.0,21.4866,21.5068,21.4598,21.4866,314308.0
2015-12-14 10:30:00,31.99,32.04,31.96,32.02,273110.0,21.4866,21.5202,21.4665,21.5068,273110.0
2015-12-14 10:35:00,32.02,32.06,32.0,32.05,226269.0,21.5068,21.5336,21.4933,21.5269,226269.0
2015-12-14 10:40:00,32.05,32.07,31.97,32.0,314559.0,21.5269,21.5404,21.4732,21.4933,314559.0
2015-12-14 10:45:00,32.01,32.04,31.98,32.01,287085.0,21.5001,21.5202,21.4799,21.5001,287085.0
2015-12-14 10:50:00,32.0,32.03,31.98,32.0,192796.0,21.4933,21.5135,21.4799,21.4933,192796.0
2015-12-14 10:55:00,32.0,32.06,32.0,32.0,299227.0,21.4933,21.5336,21.4933,21.4933,299227.0
2015-12-14 11:00:00,32.0,32.04,31.99,32.02,839124.0,21.4933,21.5202,21.4866,21.5068,839124.0
2015-12-14 11:05:00,32.02,32.03,31.99,32.0,548796.0,21.5068,21.5135,21.4866,21.4933,548796.0
2015-12-14 11:10:00,31.99,32.01,31.9,31.94,706438.0,21.4866,21.5001,21.4262,21.453,706438.0
2015-12-14 11:15:00,31.94,31.97,31.92,31.95,585861.0,21.453,21.4732,21.4396,21.4598,585861.0
2015-12-14 11:20:00,31.96,32.03,31.95,31.99,284443.0,21.4665,21.5135,21.4598,21.4866,284443.0
2015-12-14 11:25:00,32.0,32.03,31.93,31.93,351098.0,21.4933,21.5135,21.4463,21.4463,351098.0
2015-12-14 11:30:00,31.93,31.94,31.88,31.89,302688.0,21.4463,21.453,21.4127,21.4195,302688.0
2015-12-14 11:35:00,31.9,31.92,31.86,31.89,496052.0,21.4262,21.4396,21.3993,21.4195,496052.0
2015-12-14 11:40:00,31.89,31.95,31.84,31.91,418649.0,21.4195,21.4598,21.3859,21.4329,418649.0
2015-12-14 11:45:00,31.92,31.94,31.89,31.91,335830.0,21.4396,21.453,21.4195,21.4329,335830.0
2015-12-14 11:50:00,31.92,31.96,31.87,31.95,395017.0,21.4396,21.4665,21.406,21.4598,395017.0
2015-12-14 11:55:00,31.95,32.03,31.94,32.0,525200.0,21.4598,21.5135,21.453,21.4933,525200.0
2015-12-14 12:00:00,31.99,32.03,31.97,32.01,254405.0,21.4866,21.5135,21.4732,21.5001,254405.0
2015-12-14 12:05:00,32.01,32.09,31.99,32.07,312657.0,21.5001,21.5538,21.4866,21.5404,312657.0
2015-12-14 12:10:00,32.07,32.12,32.04,32.07,233200.0,21.5404,21.5739,21.5202,21.5404,233200.0
2015-12-14 12:15:00,32.06,32.09,32.03,32.05,317182.0,21.5336,21.5538,21.5135,21.5269,317182.0
2015-12-14 12:20:00,32.05,32.1,32.01,32.1,171878.0,21.5269,21.5605,21.5001,21.5605,171878.0
2015-12-14 12:25:00,32.07,32.14,32.07,32.1,421157.0,21.5404,21.5874,21.5404,21.5605,421157.0
2015-12-14 12:30:00,32.11,32.13,32.06,32.1,219450.0,21.5672,21.5807,21.5336,21.5605,219450.0
2015-12-14 12:35:00,32.1,32.14,32.07,32.07,245869.0,21.5605,21.5874,21.5404,21.5404,245869.0
2015-12-14 12:40:00,32.08,32.08,32.0,32.02,230891.0,21.5471,21.5471,21.4933,21.5068,230891.0
2015-12-14 12:45:00,32.01,32.05,31.98,31.99,209683.0,21.5001,21.5269,21.4799,21.4866,209683.0
2015-12-14 12:50:00,31.98,32.03,31.98,32.02,225553.0,21.4799,21.5135,21.4799,21.5068,225553.0
2015-12-14 12:55:00,32.03,32.13,32.02,32.08,362764.0,21.5135,21.5807,21.5068,21.5471,362764.0
2015-12-14 13:00:00,32.08,32.1,32.01,32.02,223109.0,21.5471,21.5605,21.5001,21.5068,223109.0
2015-12-14 13:05:00,32.02,32.06,32.0,32.02,167492.0,21.5068,21.5336,21.4933,21.5068,167492.0
2015-12-14 13:10:00,32.03,32.04,31.97,31.98,153472.0,21.5135,21.5202,21.4732,21.4799,153472.0
2015-12-14 13:15:00,31.97,32.03,31.97,32.0,746078.0,21.4732,21.5135,21.4732,21.4933,746078.0
2015-12-14 13:20:00,32.01,32.03,31.99,32.0,403087.0,21.5001,21.5135,21.4866,21.4933,403087.0
2015-12-14 13:25:00,32.0,32.04,31.99,32.02,301051.0,21.4933,21.5202,21.4866,21.5068,301051.0
2015-12-14 13:30:00,32.01,32.02,31.99,32.01,354955.0,21.5001,21.5068,21.4866,21.5001,354955.0
2015-12-14 13:35:00,32.0,32.02,31.95,31.96,271854.0,21.4933,21.5068,21.4598,21.4665,271854.0
2015-12-14 13:40:00,31.96,32.01,31.95,31.98,323347.0,21.4665,21.5001,21.4598,21.4799,323347.0
2015-12-14 13:45:00,31.98,31.98,31.9,31.93,207447.0,21.4799,21.4799,21.4262,21.4463,207447.0
2015-12-14 13:50:00,31.93,31.99,31.92,31.97,382911.0,21.4463,21.4866,21.4396,21.4732,382911.0
2015-12-14 13:55:00,31.98,31.98,31.94,31.95,375340.0,21.4799,21.4799,21.453,21.4598,375340.0
2015-12-14 14:00:00,31.94,31.95,31.85,31.87,318617.0,21.453,21.4598,21.3926,21.406,318617.0
2015-12-14 14:05:00,31.88,31.92,31.87,31.9,269718.0,21.4127,21.4396,21.406,21.4262,269718.0
2015-12-14 14:10:00,31.9,31.97,31.88,31.95,334199.0,21.4262,21.4732,21.4127,21.4598,334199.0
2015-12-14 14:15:00,31.95,31.96,31.92,31.93,223919.0,21.4598,21.4665,21.4396,21.4463,223919.0
2015-12-14 14:20:00,31.94,31.94,31.89,31.92,297170.0,21.453,21.453,21.4195,21.4396,297170.0
2015-12-14 14:25:00,31.92,31.94,31.89,31.93,259387.0,21.4396,21.453,21.4195,21.4463,259387.0
2015-12-14 14:30:00,31.93,31.93,31.88,31.9,240830.0,21.4463,21.4463,21.4127,21.4262,240830.0
2015-12-14 14:35:00,31.89,31.93,31.89,31.93,175887.0,21.4195,21.4463,21.4195,21.4463,175887.0
2015-12-14 14:40:00,31.93,31.97,31.91,31.92,268673.0,21.4463,21.4732,21.4329,21.4396,268673.0
2015-12-14 14:45:00,31.92,31.97,31.89,31.96,218166.0,21.4396,21.4732,21.4195,21.4665,218166.0
2015-12-14 14:50:00,31.96,31.99,31.92,31.98,293816.0,21.4665,21.4866,21.4396,21.4799,293816.0
2015-12-14 14:55:00,31.97,32.0,31.96,31.96,1831859.0,21.4732,21.4933,21.4665,21.4665,1831859.0
2015-12-14 15:00:00,31.96,31.97,31.92,31.95,360873.0,21.4665,21.4732,21.4396,21.4598,360873.0
2015-12-14 15:05:00,31.95,31.97,31.9,31.9,333813.0,21.4598,21.4732,21.4262,21.4262,333813.0
2015-12-14 15:10:00,31.9,31.92,31.87,31.9,209008.0,21.4262,21.4396,21.406,21.4262,209008.0
2015-12-14 15:15:00,31.89,31.92,31.87,31.9,363658.0,21.4195,21.4396,21.406,21.4262,363658.0
2015-12-14 15:20:00,31.9,31.94,31.89,31.9,306154.0,21.4262,21.453,21.4195,21.4262,306154.0
2015-12-14 15:25:00,31.9,31.94,31.87,31.92,316796.0,21.4262,21.453,21.406,21.4396,316796.0
2015-12-14 15:30:00,31.91,31.95,31.89,31.93,434727.0,21.4329,21.4598,21.4195,21.4463,434727.0
2015-12-14 15:35:00,31.93,32.01,31.92,31.98,517532.0,21.4463,21.5001,21.4396,21.4799,517532.0
2015-12-14 15:40:00,31.97,31.98,31.9,31.91,506157.0,21.4732,21.4799,21.4262,21.4329,506157.0
2015-12-14 15:45:00,31.91,32.03,31.89,32.02,576765.0,21.4329,21.5135,21.4195,21.5068,576765.0
2015-12-14 15:50:00,32.02,32.06,31.99,32.05,773178.0,21.5068,21.5336,21.4866,21.5269,773178.0
2015-12-14 15:55:00,32.06,32.18,32.02,32.18,2045824.0,21.5336,21.6142,21.5068,21.6142,2045824.0
2015-12-15 09:30:00,32.59,32.79,32.47,32.69,1750862.0,21.8896,22.024,21.809,21.9568,1750862.0
2015-12-15 09:35:00,32.7,32.82,32.63,32.71,860362.0,21.9635,22.0441,21.9165,21.9702,860362.0
2015-12-15 09:40:00,32.71,32.76,32.63,32.65,765339.0,21.9702,22.0038,21.9165,21.9299,765339.0
2015-12-15 09:45:00,32.66,32.72,32.56,32.59,1087191.0,21.9366,21.9769,21.8695,21.8896,1087191.0
2015-12-15 09:50:00,32.59,32.66,32.56,32.56,438740.0,21.8896,21.9366,21.8695,21.8695,438740.0
2015-12-15 09:55:00,32.57,32.61,32.54,32.55,497219.0,21.8762,21.9031,21.856,21.8628,497219.0
2015-12-15 10:00:00,32.56,32.62,32.52,32.6,1212018.0,21.8695,21.9098,21.8426,21.8963,1212018.0
2015-12-15 10:05:00,32.6,32.63,32.57,32.58,426568.0,21.8963,21.9165,21.8762,21.8829,426568.0
2015-12-15 10:10:00,32.57,32.57,32.52,32.53,389328.0,21.8762,21.8762,21.8426,21.8493,389328.0
2015-12-15 10:15:00,32.53,32.55,32.47,32.5,330515.0,21.8493,21.8628,21.809,21.8292,330515.0
2015-12-15 10:20:00,32.5,32.5,32.44,32.48,267708.0,21.8292,21.8292,21.7889,21.8157,267708.0
2015-12-15 10:25:00,32.48,32.5,32.44,32.45,289021.0,21.8157,21.8292,21.7889,21.7956,289021.0
2015-12-15 10:30:00,32.45,32.49,32.42,32.43,406124.0,21.7956,21.8225,21.7754,21.7822,406124.0
2015-12-15 10:35:00,32.43,32.47,32.41,32.45,467321.0,21.7822,21.809,21.7687,21.7956,467321.0
2015-12-15 10:40:00,32.46,32.48,32.4,32.43,419039.0,21.8023,21.8157,21.762,21.7822,419039.0
2015-12-15 10:45:00,32.42,32.45,32.4,32.45,350115.0,21.7754,21.7956,21.762,21.7956,350115.0
2015-12-15 10:50:00,32.45,32.49,32.43,32.45,199398.0,21.7956,21.8225,21.7822,21.7956,199398.0
2015-12-15 10:55:00,32.44,32.45,32.37,32.38,231657.0,21.7889,21.7956,21.7419,21.7486,231657.0
2015-12-15 11:00:00,32.38,32.4,32.35,32.36,280361.0,21.7486,21.762,21.7284,21.7351,280361.0
2015-12-15 11:05:00,32.36,32.39,32.33,32.36,336205.0,21.7351,21.7553,21.715,21.7351,336205.0
2015-12-15 11:10:00,32.36,32.41,32.33,32.4,403380.0,21.7351,21.7687,21.715,21.762,403380.0
2015-12-15 11:15:00,32.4,32.43,32.39,32.39,202514.0,21.762,21.7822,21.7553,21.7553,202514.0
2015-12-15 11:20:00,32.4,32.43,32.35,32.42,254348.0,21.762,21.7822,21.7284,21.7754,254348.0
2015-12-15 11:25:00,32.41,32.48,32.4,32.45,203215.0,21.7687,21.8157,21.762,21.7956,203215.0
2015-12-15 11:30:00,32.45,32.48,32.4,32.41,257659.0,21.7956,21.8157,21.762,21.7687,257659.0
2015-12-15 11:35:00,32.42,32.47,32.41,32.43,274918.0,21.7754,21.809,21.7687,21.7822,274918.0
2015-12-15 11:40:00,32.43,32.45,32.39,32.42,181183.0,21.7822,21.7956,21.7553,21.7754,181183.0
2015-12-15 11:45:00,32.41,32.43,32.39,32.39,224581.0,21.7687,21.7822,21.7553,21.7553,224581.0
2015-12-15 11:50:00,32.38,32.44,32.38,32.43,279990.0,21.7486,21.7889,21.7486,21.7822,279990.0
2015-12-15 11:55:00,32.43,32.44,32.38,32.4,194596.0,21.7822,21.7889,21.7486,21.762,194596.0
2015-12-15 12:00:00,32.4,32.45,32.38,32.41,300581.0,21.762,21.7956,21.7486,21.7687,300581.0
2015-12-15 12:05:00,32.41,32.48,32.4,32.44,268837.0,21.7687,21.8157,21.762,21.7889,268837.0
2015-12-15 12:10:00,32.44,32.48,32.42,32.45,178131.0,21.7889,21.8157,21.7754,21.7956,178131.0
2015-12-15 12:15:00,32.45,32.47,32.44,32.45,122592.0,21.7956,21.809,21.7889,21.7956,122592.0
2015-12-15 12:20:00,32.44,32.48,32.42,32.44,216303.0,21.7889,21.8157,21.7754,21.7889,216303.0
2015-12-15 12:25:00,32.43,32.47,32.41,32.44,264033.0,21.7822,21.809,21.7687,21.7889,264033.0
2015-12-15 12:30:00,32.44,32.49,32.41,32.45,419921.0,21.7889,21.8225,21.7687,21.7956,419921.0
2015-12-15 12:35:00,32.45,32.52,32.45,32.5,825242.0,21.7956,21.8426,21.7956,21.8292,825242.0
2015-12-15 12:40:00,32.51,32.53,32.48,32.51,326628.0,21.8359,21.8493,21.8157,21.8359,326628.0
2015-12-15 12:45:00,32.51,32.54,32.49,32.54,141161.0,21.8359,21.856,21.8225,21.856,141161.0
2015-12-15 12:50:00,32.54,32.58,32.53,32.54,308811.0,21.856,21.8829,21.8493,21.856,308811.0
2015-12-15 12:55:00,32.54,32.58,32.54,32.57,292809.0,21.856,21.8829,21.856,21.8762,292809.0
2015-12-15 13:00:00,32.56,32.61,32.56,32.59,335614.0,21.8695,21.9031,21.8695,21.8896,335614.0
2015-12-15 13:05:00,32.59,32.62,32.56,32.58,553003.0,21.8896,21.9098,21.8695,21.8829,553003.0
2015-12-15 13:10:00,32.58,32.61,32.56,32.59,217116.0,21.8829,21.9031,21.8695,21.8896,217116.0
2015-12-15 13:15:00,32.59,32.62,32.56,32.56,352638.0,21.8896,21.9098,21.8695,21.8695,352638.0
2015-12-15 13:20:00,32.56,32.57,32.5,32.53,481634.0,21.8695,21.8762,21.8292,21.8493,481634.0
2015-12-15 13:25:00,32.53,32.54,32.5,32.51,173437.0,21.8493,21.856,21.8292,21.8359,173437.0
2015-12-15 13:30:00,32.5,32.52,32.48,32.49,1017097.0,21.8292,21.8426,21.8157,21.8225,1017097.0
2015-12-15 13:35:00,32.5,32.55,32.48,32.52,178020.0,21.8292,21.8628,21.8157,21.8426,178020.0
2015-12-15 13:40:00,32.52,32.53,32.48,32.5,256890.0,21.8426,21.8493,21.8157,21.8292,256890.0
2015-12-15 13:45:00,32.5,32.55,32.49,32.52,1443769.0,21.8292,21.8628,21.8225,21.8426,1443769.0
2015-12-15 13:50:00,32.52,32.55,32.51,32.52,972352.0,21.8426,21.8628,21.8359,21.8426,972352.0
2015-12-15 13:55:00,32.52,32.56,32.48,32.54,1315553.0,21.8426,21.8695,21.8157,21.856,1315553.0
2015-12-15 14:00:00,32.55,32.55,32.49,32.5,652467.0,21.8628,21.8628,21.8225,21.8292,652467.0
2015-12-15 14:05:00,32.49,32.5,32.46,32.47,360720.0,21.8225,21.8292,21.8023,21.809,360720.0
2015-12-15 14:10:00,32.47,32.51,32.44,32.5,542090.0,21.809,21.8359,21.7889,21.8292,542090.0
2015-12-15 14:15:00,32.5,32.51,32.44,32.45,528337.0,21.8292,21.8359,21.7889,21.7956,528337.0
2015-12-15 14:20:00,32.44,32.49,32.41,32.41,823502.0,21.7889,21.8225,21.7687,21.7687,823502.0
2015-12-15 14:25:00,32.41,32.43,32.39,32.41,412505.0,21.7687,21.7822,21.7553,21.7687,412505.0
2015-12-15 14:30:00,32.42,32.43,32.4,32.41,283474.0,21.7754,21.7822,21.762,21.7687,283474.0
2015-12-15 14:35:00,32.41,32.42,32.38,32.41,648661.0,21.7687,21.7754,21.7486,21.7687,648661.0
2015-12-15 14:40:00,32.41,32.42,32.38,32.41,674989.0,21.7687,21.7754,21.7486,21.7687,674989.0
2015-12-15 14:45:00,32.41,32.41,32.36,32.36,388739.0,21.7687,21.7687,21.7351,21.7351,388739.0
2015-12-15 14:50:00,32.36,32.37,32.34,32.37,342525.0,21.7351,21.7419,21.7217,21.7419,342525.0
2015-12-15 14:55:00,32.36,32.38,32.32,32.38,675909.0,21.7351,21.7486,21.7083,21.7486,675909.0
2015-12-15 15:00:00,32.38,32.38,32.3,32.3,642405.0,21.7486,21.7486,21.6948,21.6948,642405.0
2015-12-15 15:05:00,32.3,32.34,32.26,32.34,961100.0,21.6948,21.7217,21.668,21.7217,961100.0
2015-12-15 15:10:00,32.34,32.34,32.28,32.31,641730.0,21.7217,21.7217,21.6814,21.7016,641730.0
2015-12-15 15:15:00,32.32,32.34,32.29,32.34,624100.0,21.7083,21.7217,21.6881,21.7217,624100.0
2015-12-15 15:20:00,32.34,32.34,32.23,32.24,707661.0,21.7217,21.7217,21.6478,21.6545,707661.0
2015-12-15 15:25:00,32.25,32.26,32.21,32.23,681096.0,21.6613,21.668,21.6344,21.6478,681096.0
2015-12-15 15:30:00,32.24,32.25,32.16,32.23,1084809.0,21.6545,21.6613,21.6008,21.6478,1084809.0
2015-12-15 15:35:00,32.23,32.29,32.19,32.27,714209.0,21.6478,21.6881,21.621,21.6747,714209.0
2015-12-15 15:40:00,32.28,32.28,32.22,32.26,1004015.0,21.6814,21.6814,21.6411,21.668,1004015.0
2015-12-15 15:45:00,32.25,32.29,32.22,32.26,860678.0,21.6613,21.6881,21.6411,21.668,860678.0
2015-12-15 15:50:00,32.26,32.27,32.23,32.23,1131385.0,21.668,21.6747,21.6478,21.6478,1131385.0
2015-12-15 15:55:00,32.23,32.28,32.2,32.25,1897983.0,21.6478,21.6814,21.6277,21.6613,1897983.0
2015-12-16 09:30:00,32.43,32.47,32.32,32.33,652820.0,21.7822,21.809,21.7083,21.715,652820.0
2015-12-16 09:35:00,32.34,32.41,32.33,32.4,350595.0,21.7217,21.7687,21.715,21.762,350595.0
2015-12-16 09:40:00,32.4,32.4,32.31,32.34,516614.0,21.762,21.762,21.7016,21.7217,516614.0
2015-12-16 09:45:00,32.35,32.36,32.26,32.28,350530.0,21.7284,21.7351,21.668,21.6814,350530.0
2015-12-16 09:50:00,32.28,32.35,32.27,32.32,1158802.0,21.6814,21.7284,21.6747,21.7083,1158802.0
2015-12-16 09:55:00,32.32,32.32,32.27,32.32,453643.0,21.7083,21.7083,21.6747,21.7083,453643.0
2015-12-16 10:00:00,32.31,32.36,32.3,32.35,478378.0,21.7016,21.7351,21.6948,21.7284,478378.0
2015-12-16 10:05:00,32.34,32.34,32.26,32.27,559867.0,21.7217,21.7217,21.668,21.6747,559867.0
2015-12-16 10:10:00,32.26,32.27,32.19,32.21,462465.0,21.668,21.6747,21.621,21.6344,462465.0
2015-12-16 10:15:00,32.21,32.26,32.13,32.21,667128.0,21.6344,21.668,21.5807,21.6344,667128.0
2015-12-16 10:20:00,32.2,32.23,32.16,32.17,457552.0,21.6277,21.6478,21.6008,21.6075,457552.0
2015-12-16 10:25:00,32.17,32.2,32.15,32.19,199377.0,21.6075,21.6277,21.5941,21.621,199377.0
2015-12-16 10:30:00,32.18,32.21,32.14,32.19,297913.0,21.6142,21.6344,21.5874,21.621,297913.0
2015-12-16 10:35:00,32.18,32.22,32.15,32.21,250337.0,21.6142,21.6411,21.5941,21.6344,250337.0
2015-12-16 10:40:00,32.21,32.23,32.15,32.23,234308.0,21.6344,21.6478,21.5941,21.6478,234308.0
2015-12-16 10:45:00,32.23,32.25,32.18,32.23,445304.0,21.6478,21.6613,21.6142,21.6478,445304.0
2015-12-16 10:50:00,32.23,32.28,32.23,32.27,721031.0,21.6478,21.6814,21.6478,21.6747,721031.0
2015-12-16 10:55:00,32.27,32.29,32.24,32.26,277140.0,21.6747,21.6881,21.6545,21.668,277140.0
2015-12-16 11:00:00,32.26,32.28,32.24,32.26,525785.0,21.668,21.6814,21.6545,21.668,525785.0
2015-12-16 11:05:00,32.25,32.27,32.23,32.24,188619.0,21.6613,21.6747,21.6478,21.6545,188619.0
2015-12-16 11:10:00,32.24,32.26,32.16,32.25,224657.0,21.6545,21.668,21.6008,21.6613,224657.0
2015-12-16 11:15:00,32.25,32.27,32.19,32.22,300263.0,21.6613,21.6747,21.621,21.6411,300263.0
2015-12-16 11:20:00,32.23,32.23,32.17,32.17,165368.0,21.6478,21.6478,21.6075,21.6075,165368.0
2015-12-16 11:25:00,32.17,32.21,32.16,32.2,257009.0,21.6075,21.6344,21.6008,21.6277,257009.0
2015-12-16 11:30:00,32.2,32.21,32.13,32.13,439222.0,21.6277,21.6344,21.5807,21.5807,439222.0
2015-12-16 11:35:00,32.13,32.16,32.13,32.13,303694.0,21.5807,21.6008,21.5807,21.5807,303694.0
2015-12-16 11:40:00,32.14,32.15,32.12,32.12,265822.0,21.5874,21.5941,21.5739,21.5739,265822.0
2015-12-16 11:45:00,32.13,32.15,32.1,32.13,299913.0,21.5807,21.5941,21.5605,21.5807,299913.0
2015-12-16 11:50:00,32.14,32.15,32.07,32.09,242212.0,21.5874,21.5941,21.5404,21.5538,242212.0
2015-12-16 11:55:00,32.09,32.13,32.08,32.11,318343.0,21.5538,21.5807,21.5471,21.5672,318343.0
2015-12-16 12:00:00,32.11,32.16,32.11,32.15,618157.0,21.5672,21.6008,21.5672,21.5941,618157.0
2015-12-16 12:05:00,32.15,32.18,32.12,32.17,377246.0,21.5941,21.6142,21.5739,21.6075,377246.0
2015-12-16 12:10:00,32.18,32.2,32.15,32.15,431198.0,21.6142,21.6277,21.5941,21.5941,431198.0
2015-12-16 12:15:00,32.16,32.17,32.13,32.16,436910.0,21.6008,21.6075,21.5807,21.6008,436910.0
2015-12-16 12:20:00,32.16,32.2,32.16,32.2,267707.0,21.6008,21.6277,21.6008,21.6277,267707.0
2015-12-16 12:25:00,32.2,32.21,32.18,32.2,412973.0,21.6277,21.6344,21.6142,21.6277,412973.0
2015-12-16 12:30:00,32.21,32.25,32.2,32.23,280255.0,21.6344,21.6613,21.6277,21.6478,280255.0
2015-12-16 12:35:00,32.22,32.24,32.21,32.24,251121.0,21.6411,21.6545,21.6344,21.6545,251121.0
2015-12-16 12:40:00,32.24,32.25,32.22,32.22,385484.0,21.6545,21.6613,21.6411,21.6411,385484.0
2015-12-16 12:45:00,32.23,32.24,32.16,32.17,401118.0,21.6478,21.6545,21.6008,21.6075,401118.0
2015-12-16 12:50:00,32.17,32.17,32.12,32.14,383282.0,21.6075,21.6075,21.5739,21.5874,383282.0
2015-12-16 12:55:00,32.14,32.15,32.12,32.14,167279.0,21.5874,21.5941,21.5739,21.5874,167279.0
2015-12-16 13:00:00,32.14,32.15,32.12,32.12,296080.0,21.5874,21.5941,21.5739,21.5739,296080.0
2015-12-16 13:05:00,32.13,32.19,32.11,32.17,354768.0,21.5807,21.621,21.5672,21.6075,354768.0
2015-12-16 13:10:00,32.17,32.2,32.15,32.18,231662.0,21.6075,21.6277,21.5941,21.6142,231662.0
2015-12-16 13:15:00,32.19,32.2,32.17,32.18,219987.0,21.621,21.6277,21.6075,21.6142,219987.0
2015-12-16 13:20:00,32.19,32.21,32.17,32.21,370850.0,21.621,21.6344,21.6075,21.6344,370850.0
2015-12-16 13:25:00,32.21,32.23,32.19,32.23,303478.0,21.6344,21.6478,21.621,21.6478,303478.0
2015-12-16 13:30:00,32.22,32.24,32.19,32.2,318081.0,21.6411,21.6545,21.621,21.6277,318081.0
2015-12-16 13:35:00,32.2,32.21,32.17,32.2,306063.0,21.6277,21.6344,21.6075,21.6277,306063.0
2015-12-16 13:40:00,32.2,32.22,32.18,32.2,407009.0,21.6277,21.6411,21.6142,21.6277,407009.0
2015-12-16 13:45:00,32.2,32.22,32.18,32.21,412821.0,21.6277,21.6411,21.6142,21.6344,412821.0
2015-12-16 13:50:00,32.2,32.26,32.2,32.22,556716.0,21.6277,21.668,21.6277,21.6411,556716.0
2015-12-16 13:55:00,32.21,32.27,32.2,32.23,589368.0,21.6344,21.6747,21.6277,21.6478,589368.0
2015-12-16 14:00:00,32.22,32.37,31.99,32.27,820078.0,21.6411,21.7419,21.4866,21.6747,820078.0
2015-12-16 14:05:00,32.26,32.36,32.23,32.27,611436.0,21.668,21.7351,21.6478,21.6747,611436.0
2015-12-16 14:10:00,32.27,32.31,32.15,32.23,502202.0,21.6747,21.7016,21.5941,21.6478,502202.0
2015-12-16 14:15:00,32.24,32.36,32.22,32.27,494911.0,21.6545,21.7351,21.6411,21.6747,494911.0
2015-12-16 14:20:00,32.27,32.33,32.25,32.3,474009.0,21.6747,21.715,21.6613,21.6948,474009.0
2015-12-16 14:25:00,32.3,32.35,32.26,32.29,497279.0,21.6948,21.7284,21.668,21.6881,497279.0
2015-12-16 14:30:00,32.28,32.34,32.22,32.32,501377.0,21.6814,21.7217,21.6411,21.7083,501377.0
2015-12-16 14:35:00,32.32,32.35,32.31,32.33,467267.0,21.7083,21.7284,21.7016,21.715,467267.0
2015-12-16 14:40:00,32.33,32.37,32.28,32.36,388074.0,21.715,21.7419,21.6814,21.7351,388074.0
2015-12-16 14:45:00,32.36,32.38,32.32,32.37,622576.0,21.7351,21.7486,21.7083,21.7419,622576.0
2015-12-16 14:50:00,32.36,32.45,32.35,32.45,2048178.0,21.7351,21.7956,21.7284,21.7956,2048178.0
2015-12-16 14:55:00,32.44,32.59,32.43,32.57,917298.0,21.7889,21.8896,21.7822,21.8762,917298.0
2015-12-16 15:00:00,32.57,32.58,32.47,32.53,918542.0,21.8762,21.8829,21.809,21.8493,918542.0
2015-12-16 15:05:00,32.52,32.53,32.46,32.49,395026.0,21.8426,21.8493,21.8023,21.8225,395026.0
2015-12-16 15:10:00,32.49,32.55,32.47,32.48,460253.0,21.8225,21.8628,21.809,21.8157,460253.0
2015-12-16 15:15:00,32.49,32.51,32.47,32.5,646205.0,21.8225,21.8359,21.809,21.8292,646205.0
2015-12-16 15:20:00,32.5,32.55,32.49,32.54,567672.0,21.8292,21.8628,21.8225,21.856,567672.0
2015-12-16 15:25:00,32.53,32.6,32.53,32.59,554630.0,21.8493,21.8963,21.8493,21.8896,554630.0
2015-12-16 15:30:00,32.58,32.65,32.58,32.64,797584.0,21.8829,21.9299,21.8829,21.9232,797584.0
2015-12-16 15:35:00,32.64,32.67,32.62,32.63,1305994.0,21.9232,21.9434,21.9098,21.9165,1305994.0
2015-12-16 15:40:00,32.63,32.66,32.59,32.62,941291.0,21.9165,21.9366,21.8896,21.9098,941291.0
2015-12-16 15:45:00,32.61,32.62,32.52,32.56,1258251.0,21.9031,21.9098,21.8426,21.8695,1258251.0
2015-12-16 15:50:00,32.56,32.63,32.55,32.59,1305078.0,21.8695,21.9165,21.8628,21.8896,1305078.0
2015-12-16 15:55:00,32.59,32.63,32.56,32.57,1822615.0,21.8896,21.9165,21.8695,21.8762,1822615.0
2015-12-17 09:30:00,32.56,32.64,32.52,32.6,580049.0,21.8695,21.9232,21.8426,21.8963,580049.0
2015-12-17 09:35:00,32.6,32.62,32.52,32.61,452438.0,21.8963,21.9098,21.8426,21.9031,452438.0
2015-12-17 09:40:00,32.61,32.67,32.59,32.61,573276.0,21.9031,21.9434,21.8896,21.9031,573276.0
2015-12-17 09:45:00,32.61,32.65,32.54,32.56,945136.0,21.9031,21.9299,21.856,21.8695,945136.0
2015-12-17 09:50:00,32.55,32.58,32.5,32.53,352866.0,21.8628,21.8829,21.8292,21.8493,352866.0
2015-12-17 09:55:00,32.52,32.57,32.46,32.55,313575.0,21.8426,21.8762,21.8023,21.8628,313575.0
2015-12-17 10:00:00,32.56,32.56,32.49,32.52,331653.0,21.8695,21.8695,21.8225,21.8426,331653.0
2015-12-17 10:05:00,32.52,32.55,32.47,32.48,264234.0,21.8426,21.8628,21.809,21.8157,264234.0
2015-12-17 10:10:00,32.49,32.5,32.43,32.48,259420.0,21.8225,21.8292,21.7822,21.8157,259420.0
2015-12-17 10:15:00,32.49,32.5,32.36,32.4,766447.0,21.8225,21.8292,21.7351,21.762,766447.0
2015-12-17 10:20:00,32.4,32.48,32.39,32.44,314700.0,21.762,21.8157,21.7553,21.7889,314700.0
2015-12-17 10:25:00,32.45,32.49,32.42,32.46,265673.0,21.7956,21.8225,21.7754,21.8023,265673.0
2015-12-17 10:30:00,32.46,32.52,32.45,32.51,294499.0,21.8023,21.8426,21.7956,21.8359,294499.0
2015-12-17 10:35:00,32.51,32.52,32.49,32.5,345337.0,21.8359,21.8426,21.8225,21.8292,345337.0
2015-12-17 10:40:00,32.5,32.5,32.45,32.46,240937.0,21.8292,21.8292,21.7956,21.8023,240937.0
2015-12-17 10:45:00,32.45,32.46,32.39,32.4,345307.0,21.7956,21.8023,21.7553,21.762,345307.0
2015-12-17 10:50:00,32.41,32.44,32.38,32.42,310826.0,21.7687,21.7889,21.7486,21.7754,310826.0
2015-12-17 10:55:00,32.43,32.46,32.42,32.44,352102.0,21.7822,21.8023,21.7754,21.7889,352102.0
2015-12-17 11:00:00,32.45,32.45,32.38,32.41,220187.0,21.7956,21.7956,21.7486,21.7687,220187.0
2015-12-17 11:05:00,32.42,32.44,32.41,32.43,136729.0,21.7754,21.7889,21.7687,21.7822,136729.0
2015-12-17 11:10:00,32.42,32.45,32.4,32.41,249407.0,21.7754,21.7956,21.762,21.7687,249407.0
2015-12-17 11:15:00,32.41,32.44,32.34,32.36,274091.0,21.7687,21.7889,21.7217,21.7351,274091.0
2015-12-17 11:20:00,32.35,32.36,32.3,32.34,205027.0,21.7284,21.7351,21.6948,21.7217,205027.0
2015-12-17 11:25:00,32.34,32.4,32.33,32.4,243734.0,21.7217,21.762,21.715,21.762,243734.0
2015-12-17 11:30:00,32.4,32.41,32.37,32.41,220774.0,21.762,21.7687,21.7419,21.7687,220774.0
2015-12-17 11:35:00,32.4,32.42,32.38,32.42,202262.0,21.762,21.7754,21.7486,21.7754,202262.0
2015-12-17 11:40:00,32.41,32.43,32.39,32.41,181094.0,21.7687,21.7822,21.7553,21.7687,181094.0
2015-12-17 11:45:00,32.41,32.41,32.37,32.38,212341.0,21.7687,21.7687,21.7419,21.7486,212341.0
2015-12-17 11:50:00,32.38,32.41,32.36,32.39,209719.0,21.7486,21.7687,21.7351,21.7553,209719.0
2015-12-17 11:55:00,32.39,32.41,32.35,32.37,245289.0,21.7553,21.7687,21.7284,21.7419,245289.0
2015-12-17 12:00:00,32.37,32.38,32.31,32.32,152200.0,21.7419,21.7486,21.7016,21.7083,152200.0
2015-12-17 12:05:00,32.31,32.37,32.31,32.37,138259.0,21.7016,21.7419,21.7016,21.7419,138259.0
2015-12-17 12:10:00,32.37,32.39,32.36,32.39,149254.0,21.7419,21.7553,21.7351,21.7553,149254.0
2015-12-17 12:15:00,32.39,32.43,32.38,32.41,125239.0,21.7553,21.7822,21.7486,21.7687,125239.0
2015-12-17 12:20:00,32.41,32.42,32.36,32.38,113297.0,21.7687,21.7754,21.7351,21.7486,113297.0
2015-12-17 12:25:00,32.37,32.42,32.36,32.4,190635.0,21.7419,21.7754,21.7351,21.762,190635.0
2015-12-17 12:30:00,32.4,32.43,32.39,32.43,148208.0,21.762,21.7822,21.7553,21.7822,148208.0
2015-12-17 12:35:00,32.42,32.43,32.36,32.36,289966.0,21.7754,21.7822,21.7351,21.7351,289966.0
2015-12-17 12:40:00,32.36,32.37,32.33,32.36,273128.0,21.7351,21.7419,21.715,21.7351,273128.0
2015-12-17 12:45:00,32.36,32.42,32.35,32.4,214051.0,21.7351,21.7754,21.7284,21.762,214051.0
2015-12-17 12:50:00,32.41,32.42,32.34,32.36,241556.0,21.7687,21.7754,21.7217,21.7351,241556.0
2015-12-17 12:55:00,32.36,32.4,32.35,32.4,198031.0,21.7351,21.762,21.7284,21.762,198031.0
2015-12-17 13:00:00,32.4,32.43,32.39,32.42,291556.0,21.762,21.7822,21.7553,21.7754,291556.0
2015-12-17 13:05:00,32.42,32.45,32.41,32.44,423012.0,21.7754,21.7956,21.7687,21.7889,423012.0
2015-12-17 13:10:00,32.43,32.45,32.41,32.44,943400.0,21.7822,21.7956,21.7687,21.7889,943400.0
2015-12-17 13:15:00,32.43,32.44,32.38,32.39,368975.0,21.7822,21.7889,21.7486,21.7553,368975.0
2015-12-17 13:20:00,32.39,32.44,32.36,32.43,484982.0,21.7553,21.7889,21.7351,21.7822,484982.0
2015-12-17 13:25:00,32.44,32.45,32.41,32.41,262279.0,21.7889,21.7956,21.7687,21.7687,262279.0
2015-12-17 13:30:00,32.41,32.45,32.41,32.43,403079.0,21.7687,21.7956,21.7687,21.7822,403079.0
2015-12-17 13:35:00,32.43,32.45,32.42,32.44,408687.0,21.7822,21.7956,21.7754,21.7889,408687.0
2015-12-17 13:40:00,32.44,32.5,32.43,32.49,545422.0,21.7889,21.8292,21.7822,21.8225,545422.0
2015-12-17 13:45:00,32.5,32.51,32.47,32.49,640873.0,21.8292,21.8359,21.809,21.8225,640873.0
2015-12-17 13:50:00,32.48,32.49,32.45,32.48,359115.0,21.8157,21.8225,21.7956,21.8157,359115.0
2015-12-17 13:55:00,32.48,32.51,32.47,32.51,272634.0,21.8157,21.8359,21.809,21.8359,272634.0
2015-12-17 14:00:00,32.51,32.53,32.49,32.52,396895.0,21.8359,21.8493,21.8225,21.8426,396895.0
2015-12-17 14:05:00,32.51,32.54,32.5,32.51,316242.0,21.8359,21.856,21.8292,21.8359,316242.0
2015-12-17 14:10:00,32.5,32.52,32.48,32.5,465679.0,21.8292,21.8426,21.8157,21.8292,465679.0
2015-12-17 14:15:00,32.5,32.53,32.49,32.53,405807.0,21.8292,21.8493,21.8225,21.8493,405807.0
2015-12-17 14:20:00,32.54,32.56,32.48,32.5,477621.0,21.856,21.8695,21.8157,21.8292,477621.0
2015-12-17 14:25:00,32.49,32.5,32.48,32.5,305192.0,21.8225,21.8292,21.8157,21.8292,305192.0
2015-12-17 14:30:00,32.49,32.5,32.47,32.48,352295.0,21.8225,21.8292,21.809,21.8157,352295.0
2015-12-17 14:35:00,32.48,32.54,32.48,32.52,459088.0,21.8157,21.856,21.8157,21.8426,459088.0
2015-12-17 14:40:00,32.51,32.52,32.5,32.51,350154.0,21.8359,21.8426,21.8292,21.8359,350154.0
2015-12-17 14:45:00,32.52,32.53,32.47,32.48,508058.0,21.8426,21.8493,21.809,21.8157,508058.0
2015-12-17 14:50:00,32.49,32.51,32.47,32.51,366499.0,21.8225,21.8359,21.809,21.8359,366499.0
2015-12-17 14:55:00,32.51,32.55,32.5,32.53,452700.0,21.8359,21.8628,21.8292,21.8493,452700.0
2015-12-17 15:00:00,32.54,32.54,32.5,32.52,473462.0,21.856,21.856,21.8292,21.8426,473462.0
2015-12-17 15:05:00,32.52,32.54,32.5,32.54,316441.0,21.8426,21.856,21.8292,21.856,316441.0
2015-12-17 15:10:00,32.53,32.6,32.52,32.52,556761.0,21.8493,21.8963,21.8426,21.8426,556761.0
2015-12-17 15:15:00,32.52,32.54,32.5,32.52,527421.0,21.8426,21.856,21.8292,21.8426,527421.0
2015-12-17 15:20:00,32.52,32.52,32.45,32.46,500681.0,21.8426,21.8426,21.7956,21.8023,500681.0
2015-12-17 15:25:00,32.46,32.52,32.46,32.5,399427.0,21.8023,21.8426,21.8023,21.8292,399427.0
2015-12-17 15:30:00,32.5,32.57,32.49,32.56,721230.0,21.8292,21.8762,21.8225,21.8695,721230.0
2015-12-17 15:35:00,32.57,32.61,32.53,32.55,687335.0,21.8762,21.9031,21.8493,21.8628,687335.0
2015-12-17 15:40:00,32.55,32.61,32.52,32.56,1152743.0,21.8628,21.9031,21.8426,21.8695,1152743.0
2015-12-17 15:45:00,32.55,32.57,32.52,32.54,955536.0,21.8628,21.8762,21.8426,21.856,955536.0
2015-12-17 15:50:00,32.55,32.55,32.47,32.47,1016555.0,21.8628,21.8628,21.809,21.809,1016555.0
2015-12-17 15:55:00,32.48,32.48,32.32,32.34,2187202.0,21.8157,21.8157,21.7083,21.7217,2187202.0
2015-12-18 09:30:00,32.25,32.45,32.15,32.42,5012603.0,21.6613,21.7956,21.5941,21.7754,5012603.0
2015-12-18 09:35:00,32.42,32.43,32.22,32.24,355576.0,21.7754,21.7822,21.6411,21.6545,355576.0
2015-12-18 09:40:00,32.25,32.27,32.18,32.26,645606.0,21.6613,21.6747,21.6142,21.668,645606.0
2015-12-18 09:45:00,32.27,32.32,32.23,32.31,367753.0,21.6747,21.7083,21.6478,21.7016,367753.0
2015-12-18 09:50:00,32.31,32.36,32.3,32.32,531575.0,21.7016,21.7351,21.6948,21.7083,531575.0
2015-12-18 09:55:00,32.33,32.34,32.28,32.32,683728.0,21.715,21.7217,21.6814,21.7083,683728.0
2015-12-18 10:00:00,32.32,32.34,32.3,32.34,483072.0,21.7083,21.7217,21.6948,21.7217,483072.0
2015-12-18 10:05:00,32.33,32.34,32.25,32.26,294389.0,21.715,21.7217,21.6613,21.668,294389.0
2015-12-18 10:10:00,32.27,32.3,32.18,32.21,453361.0,21.6747,21.6948,21.6142,21.6344,453361.0
2015-12-18 10:15:00,32.21,32.25,32.16,32.2,345044.0,21.6344,21.6613,21.6008,21.6277,345044.0
2015-12-18 10:20:00,32.21,32.27,32.2,32.26,252333.0,21.6344,21.6747,21.6277,21.668,252333.0
2015-12-18 10:25:00,32.26,32.26,32.2,32.21,235894.0,21.668,21.668,21.6277,21.6344,235894.0
2015-12-18 10:30:00,32.2,32.22,32.1,32.17,781436.0,21.6277,21.6411,21.5605,21.6075,781436.0
2015-12-18 10:35:00,32.17,32.17,32.09,32.13,388929.0,21.6075,21.6075,21.5538,21.5807,388929.0
2015-12-18 10:40:00,32.12,32.2,32.11,32.14,368607.0,21.5739,21.6277,21.5672,21.5874,368607.0
2015-12-18 10:45:00,32.15,32.17,32.12,32.14,418239.0,21.5941,21.6075,21.5739,21.5874,418239.0
2015-12-18 10:50:00,32.14,32.16,32.1,32.15,403254.0,21.5874,21.6008,21.5605,21.5941,403254.0
2015-12-18 10:55:00,32.15,32.17,32.12,32.13,247860.0,21.5941,21.6075,21.5739,21.5807,247860.0
2015-12-18 11:00:00,32.13,32.19,32.12,32.17,376958.0,21.5807,21.621,21.5739,21.6075,376958.0
2015-12-18 11:05:00,32.16,32.22,32.15,32.21,227351.0,21.6008,21.6411,21.5941,21.6344,227351.0
2015-12-18 11:10:00,32.22,32.25,32.21,32.23,186930.0,21.6411,21.6613,21.6344,21.6478,186930.0
2015-12-18 11:15:00,32.23,32.25,32.19,32.23,384729.0,21.6478,21.6613,21.621,21.6478,384729.0
2015-12-18 11:20:00,32.23,32.24,32.2,32.22,266428.0,21.6478,21.6545,21.6277,21.6411,266428.0
2015-12-18 11:25:00,32.23,32.25,32.22,32.23,269367.0,21.6478,21.6613,21.6411,21.6478,269367.0
2015-12-18 11:30:00,32.23,32.24,32.18,32.19,169561.0,21.6478,21.6545,21.6142,21.621,169561.0
2015-12-18 11:35:00,32.18,32.2,32.15,32.2,227519.0,21.6142,21.6277,21.5941,21.6277,227519.0
2015-12-18 11:40:00,32.2,32.21,32.13,32.13,224608.0,21.6277,21.6344,21.5807,21.5807,224608.0
2015-12-18 11:45:00,32.13,32.15,32.1,32.12,248236.0,21.5807,21.5941,21.5605,21.5739,248236.0
2015-12-18 11:50:00,32.12,32.12,32.06,32.06,282920.0,21.5739,21.5739,21.5336,21.5336,282920.0
2015-12-18 11:55:00,32.06,32.11,32.06,32.09,360686.0,21.5336,21.5672,21.5336,21.5538,360686.0
2015-12-18 12:00:00,32.08,32.11,32.07,32.1,246730.0,21.5471,21.5672,21.5404,21.5605,246730.0
2015-12-18 12:05:00,32.1,32.19,32.1,32.17,399781.0,21.5605,21.621,21.5605,21.6075,399781.0
2015-12-18 12:10:00,32.16,32.17,32.13,32.15,200467.0,21.6008,21.6075,21.5807,21.5941,200467.0
2015-12-18 12:15:00,32.14,32.19,32.06,32.09,349943.0,21.5874,21.621,21.5336,21.5538,349943.0
2015-12-18 12:20:00,32.09,32.12,32.04,32.08,387206.0,21.5538,21.5739,21.5202,21.5471,387206.0
2015-12-18 12:25:00,32.07,32.11,32.06,32.1,474182.0,21.5404,21.5672,21.5336,21.5605,474182.0
2015-12-18 12:30:00,32.09,32.13,32.06,32.1,611775.0,21.5538,21.5807,21.5336,21.5605,611775.0
2015-12-18 12:35:00,32.09,32.1,32.02,32.02,275590.0,21.5538,21.5605,21.5068,21.5068,275590.0
2015-12-18 12:40:00,32.02,32.04,31.99,32.04,398132.0,21.5068,21.5202,21.4866,21.5202,398132.0
2015-12-18 12:45:00,32.04,32.07,32.02,32.06,360746.0,21.5202,21.5404,21.5068,21.5336,360746.0
2015-12-18 12:50:00,32.06,32.09,32.03,32.07,327258.0,21.5336,21.5538,21.5135,21.5404,327258.0
2015-12-18 12:55:00,32.06,32.08,32.03,32.05,103968.0,21.5336,21.5471,21.5135,21.5269,103968.0
2015-12-18 13:00:00,32.05,32.08,32.03,32.05,219307.0,21.5269,21.5471,21.5135,21.5269,219307.0
2015-12-18 13:05:00,32.05,32.09,32.05,32.06,206725.0,21.5269,21.5538,21.5269,21.5336,206725.0
2015-12-18 13:10:00,32.06,32.08,32.05,32.07,129553.0,21.5336,21.5471,21.5269,21.5404,129553.0
2015-12-18 13:15:00,32.08,32.08,32.05,32.05,102385.0,21.5471,21.5471,21.5269,21.5269,102385.0
2015-12-18 13:20:00,32.05,32.07,32.02,32.02,476160.0,21.5269,21.5404,21.5068,21.5068,476160.0
2015-12-18 13:25:00,32.02,32.03,31.99,32.01,519417.0,21.5068,21.5135,21.4866,21.5001,519417.0
2015-12-18 13:30:00,32.01,32.02,31.95,31.97,581406.0,21.5001,21.5068,21.4598,21.4732,581406.0
2015-12-18 13:35:00,31.96,31.97,31.95,31.96,234878.0,21.4665,21.4732,21.4598,21.4665,234878.0
2015-12-18 13:40:00,31.96,32.01,31.95,32.0,256480.0,21.4665,21.5001,21.4598,21.4933,256480.0
2015-12-18 13:45:00,32.0,32.02,31.95,31.96,173852.0,21.4933,21.5068,21.4598,21.4665,173852.0
2015-12-18 13:50:00,31.96,32.02,31.95,32.0,935749.0,21.4665,21.5068,21.4598,21.4933,935749.0
2015-12-18 13:55:00,32.0,32.05,31.99,32.02,165917.0,21.4933,21.5269,21.4866,21.5068,165917.0
2015-12-18 14:00:00,32.03,32.07,32.01,32.04,419748.0,21.5135,21.5404,21.5001,21.5202,419748.0
2015-12-18 14:05:00,32.04,32.16,32.03,32.13,449290.0,21.5202,21.6008,21.5135,21.5807,449290.0
2015-12-18 14:10:00,32.14,32.17,32.13,32.17,817517.0,21.5874,21.6075,21.5807,21.6075,817517.0
2015-12-18 14:15:00,32.17,32.18,32.13,32.15,680357.0,21.6075,21.6142,21.5807,21.5941,680357.0
2015-12-18 14:20:00,32.16,32.23,32.15,32.22,489193.0,21.6008,21.6478,21.5941,21.6411,489193.0
2015-12-18 14:25:00,32.22,32.23,32.19,32.21,398821.0,21.6411,21.6478,21.621,21.6344,398821.0
2015-12-18 14:30:00,32.22,32.22,32.14,32.17,903783.0,21.6411,21.6411,21.5874,21.6075,903783.0
2015-12-18 14:35:00,32.17,32.21,32.16,32.2,627849.0,21.6075,21.6344,21.6008,21.6277,627849.0
2015-12-18 14:40:00,32.2,32.21,32.1,32.13,663382.0,21.6277,21.6344,21.5605,21.5807,663382.0
2015-12-18 14:45:00,32.13,32.15,32.08,32.08,564602.0,21.5807,21.5941,21.5471,21.5471,564602.0
2015-12-18 14:50:00,32.08,32.14,32.07,32.1,360721.0,21.5471,21.5874,21.5404,21.5605,360721.0
2015-12-18 14:55:00,32.1,32.12,32.09,32.11,233386.0,21.5605,21.5739,21.5538,21.5672,233386.0
2015-12-18 15:00:00,32.11,32.17,32.1,32.12,278497.0,21.5672,21.6075,21.5605,21.5739,278497.0
2015-12-18 15:05:00,32.12,32.16,32.11,32.16,227593.0,21.5739,21.6008,21.5672,21.6008,227593.0
2015-12-18 15:10:00,32.16,32.18,32.11,32.13,489358.0,21.6008,21.6142,21.5672,21.5807,489358.0
2015-12-18 15:15:00,32.13,32.13,32.01,32.05,623906.0,21.5807,21.5807,21.5001,21.5269,623906.0
2015-12-18 15:20:00,32.05,32.06,32.0,32.05,343703.0,21.5269,21.5336,21.4933,21.5269,343703.0
2015-12-18 15:25:00,32.05,32.12,32.05,32.07,518593.0,21.5269,21.5739,21.5269,21.5404,518593.0
2015-12-18 15:30:00,32.07,32.09,32.01,32.07,402432.0,21.5404,21.5538,21.5001,21.5404,402432.0
2015-12-18 15:35:00,32.07,32.11,32.06,32.1,349155.0,21.5404,21.5672,21.5336,21.5605,349155.0
2015-12-18 15:40:00,32.1,32.12,32.07,32.11,361025.0,21.5605,21.5739,21.5404,21.5672,361025.0
2015-12-18 15:45:00,32.12,32.12,32.02,32.02,779217.0,21.5739,21.5739,21.5068,21.5068,779217.0
2015-12-18 15:50:00,32.02,32.04,31.97,32.0,1356940.0,21.5068,21.5202,21.4732,21.4933,1356940.0
2015-12-18 15:55:00,31.99,32.02,31.95,31.96,3072801.0,21.4866,21.5068,21.4598,21.4665,3072801.0
2015-12-21 09:30:00,32.17,32.22,32.12,32.15,645386.0,21.6075,21.6411,21.5739,21.5941,645386.0
2015-12-21 09:35:00,32.15,32.19,32.09,32.09,271202.0,21.5941,21.621,21.5538,21.5538,271202.0
2015-12-21 09:40:00,32.08,32.1,32.01,32.01,260763.0,21.5471,21.5605,21.5001,21.5001,260763.0
2015-12-21 09:45:00,32.03,32.1,32.01,32.08,328575.0,21.5135,21.5605,21.5001,21.5471,328575.0
2015-12-21 09:50:00,32.08,32.09,32.04,32.07,261433.0,21.5471,21.5538,21.5202,21.5404,261433.0
2015-12-21 09:55:00,32.07,32.13,32.06,32.11,292726.0,21.5404,21.5807,21.5336,21.5672,292726.0
2015-12-21 10:00:00,32.1,32.18,32.1,32.16,463794.0,21.5605,21.6142,21.5605,21.6008,463794.0
2015-12-21 10:05:00,32.16,32.21,32.16,32.2,401838.0,21.6008,21.6344,21.6008,21.6277,401838.0
2015-12-21 10:10:00,32.2,32.28,32.19,32.26,518264.0,21.6277,21.6814,21.621,21.668,518264.0
2015-12-21 10:15:00,32.26,32.32,32.25,32.3,342155.0,21.668,21.7083,21.6613,21.6948,342155.0
2015-12-21 10:20:00,32.29,32.3,32.25,32.26,347292.0,21.6881,21.6948,21.6613,21.668,347292.0
2015-12-21 10:25:00,32.26,32.26,32.21,32.22,330151.0,21.668,21.668,21.6344,21.6411,330151.0
2015-12-21 10:30:00,32.23,32.27,32.23,32.26,210866.0,21.6478,21.6747,21.6478,21.668,210866.0
2015-12-21 10:35:00,32.26,32.3,32.26,32.27,239852.0,21.668,21.6948,21.668,21.6747,239852.0
2015-12-21 10:40:00,32.26,32.27,32.22,32.25,338979.0,21.668,21.6747,21.6411,21.6613,338979.0
2015-12-21 10:45:00,32.25,32.29,32.24,32.24,358549.0,21.6613,21.6881,21.6545,21.6545,358549.0
2015-12-21 10:50:00,32.24,32.29,32.24,32.26,269647.0,21.6545,21.6881,21.6545,21.668,269647.0
2015-12-21 10:55:00,32.25,32.29,32.23,32.29,220535.0,21.6613,21.6881,21.6478,21.6881,220535.0
2015-12-21 11:00:00,32.28,32.29,32.24,32.27,268718.0,21.6814,21.6881,21.6545,21.6747,268718.0
2015-12-21 11:05:00,32.26,32.28,32.25,32.28,270275.0,21.668,21.6814,21.6613,21.6814,270275.0
2015-12-21 11:10:00,32.27,32.28,32.23,32.23,207174.0,21.6747,21.6814,21.6478,21.6478,207174.0
2015-12-21 11:15:00,32.23,32.24,32.16,32.16,563297.0,21.6478,21.6545,21.6008,21.6008,563297.0
2015-12-21 11:20:00,32.16,32.24,32.15,32.19,372409.0,21.6008,21.6545,21.5941,21.621,372409.0
2015-12-21 11:25:00,32.19,32.23,32.16,32.22,148505.0,21.621,21.6478,21.6008,21.6411,148505.0
2015-12-21 11:30:00,32.22,32.23,32.12,32.13,275696.0,21.6411,21.6478,21.5739,21.5807,275696.0
2015-12-21 11:35:00,32.14,32.18,32.12,32.17,307765.0,21.5874,21.6142,21.5739,21.6075,307765.0
2015-12-21 11:40:00,32.17,32.2,32.14,32.2,253160.0,21.6075,21.6277,21.5874,21.6277,253160.0
2015-12-21 11:45:00,32.2,32.2,32.16,32.18,174600.0,21.6277,21.6277,21.6008,21.6142,174600.0
2015-12-21 11:50:00,32.18,32.2,32.16,32.16,230848.0,21.6142,21.6277,21.6008,21.6008,230848.0
2015-12-21 11:55:00,32.16,32.17,32.14,32.16,295574.0,21.6008,21.6075,21.5874,21.6008,295574.0
2015-12-21 12:00:00,32.16,32.21,32.14,32.19,286941.0,21.6008,21.6344,21.5874,21.621,286941.0
2015-12-21 12:05:00,32.2,32.23,32.17,32.2,176667.0,21.6277,21.6478,21.6075,21.6277,176667.0
2015-12-21 12:10:00,32.2,32.21,32.19,32.21,134565.0,21.6277,21.6344,21.621,21.6344,134565.0
2015-12-21 12:15:00,32.21,32.21,32.15,32.15,181607.0,21.6344,21.6344,21.5941,21.5941,181607.0
2015-12-21 12:20:00,32.16,32.22,32.15,32.21,242288.0,21.6008,21.6411,21.5941,21.6344,242288.0
2015-12-21 12:25:00,32.22,32.23,32.19,32.2,161657.0,21.6411,21.6478,21.621,21.6277,161657.0
2015-12-21 12:30:00,32.2,32.22,32.18,32.18,136200.0,21.6277,21.6411,21.6142,21.6142,136200.0
2015-12-21 12:35:00,32.19,32.23,32.17,32.2,264500.0,21.621,21.6478,21.6075,21.6277,264500.0
2015-12-21 12:40:00,32.2,32.21,32.16,32.17,186274.0,21.6277,21.6344,21.6008,21.6075,186274.0
2015-12-21 12:45:00,32.17,32.2,32.17,32.2,93625.0,21.6075,21.6277,21.6075,21.6277,93625.0
2015-12-21 12:50:00,32.2,32.22,32.19,32.21,118144.0,21.6277,21.6411,21.621,21.6344,118144.0
2015-12-21 12:55:00,32.2,32.23,32.2,32.23,124493.0,21.6277,21.6478,21.6277,21.6478,124493.0
2015-12-21 13:00:00,32.23,32.26,32.22,32.26,170084.0,21.6478,21.668,21.6411,21.668,170084.0
2015-12-21 13:05:00,32.25,32.26,32.22,32.24,118076.0,21.6613,21.668,21.6411,21.6545,118076.0
2015-12-21 13:10:00,32.24,32.3,32.23,32.3,211858.0,21.6545,21.6948,21.6478,21.6948,211858.0
2015-12-21 13:15:00,32.3,32.32,32.29,32.32,394329.0,21.6948,21.7083,21.6881,21.7083,394329.0
2015-12-21 13:20:00,32.32,32.32,32.26,32.3,217009.0,21.7083,21.7083,21.668,21.6948,217009.0
2015-12-21 13:25:00,32.3,32.33,32.29,32.3,314669.0,21.6948,21.715,21.6881,21.6948,314669.0
2015-12-21 13:30:00,32.3,32.34,32.29,32.34,218103.0,21.6948,21.7217,21.6881,21.7217,218103.0
2015-12-21 13:35:00,32.34,32.35,32.31,32.34,345901.0,21.7217,21.7284,21.7016,21.7217,345901.0
2015-12-21 13:40:00,32.34,32.37,32.33,32.34,203242.0,21.7217,21.7419,21.715,21.7217,203242.0
2015-12-21 13:45:00,32.35,32.37,32.34,32.35,203939.0,21.7284,21.7419,21.7217,21.7284,203939.0
2015-12-21 13:50:00,32.36,32.4,32.35,32.38,194387.0,21.7351,21.762,21.7284,21.7486,194387.0
2015-12-21 13:55:00,32.38,32.4,32.35,32.35,266879.0,21.7486,21.762,21.7284,21.7284,266879.0
2015-12-21 14:00:00,32.35,32.38,32.35,32.38,257969.0,21.7284,21.7486,21.7284,21.7486,257969.0
2015-12-21 14:05:00,32.38,32.38,32.35,32.36,178001.0,21.7486,21.7486,21.7284,21.7351,178001.0
2015-12-21 14:10:00,32.36,32.4,32.35,32.39,247512.0,21.7351,21.762,21.7284,21.7553,247512.0
2015-12-21 14:15:00,32.4,32.4,32.36,32.36,270859.0,21.762,21.762,21.7351,21.7351,270859.0
2015-12-21 14:20:00,32.37,32.39,32.32,32.33,249674.0,21.7419,21.7553,21.7083,21.715,249674.0
2015-12-21 14:25:00,32.32,32.34,32.31,32.33,320679.0,21.7083,21.7217,21.7016,21.715,320679.0
2015-12-21 14:30:00,32.33,32.35,32.31,32.34,597326.0,21.715,21.7284,21.7016,21.7217,597326.0
2015-12-21 14:35:00,32.34,32.34,32.31,32.31,392605.0,21.7217,21.7217,21.7016,21.7016,392605.0
2015-12-21 14:40:00,32.32,32.32,32.27,32.27,407795.0,21.7083,21.7083,21.6747,21.6747,407795.0
2015-12-21 14:45:00,32.27,32.3,32.27,32.29,322025.0,21.6747,21.6948,21.6747,21.6881,322025.0
2015-12-21 14:50:00,32.29,32.33,32.28,32.32,285725.0,21.6881,21.715,21.6814,21.7083,285725.0
2015-12-21 14:55:00,32.32,32.33,32.28,32.3,326148.0,21.7083,21.715,21.6814,21.6948,326148.0
2015-12-21 15:00:00,32.29,32.31,32.27,32.3,257206.0,21.6881,21.7016,21.6747,21.6948,257206.0
2015-12-21 15:05:00,32.3,32.31,32.28,32.3,251997.0,21.6948,21.7016,21.6814,21.6948,251997.0
2015-12-21 15:10:00,32.29,32.31,32.27,32.29,329745.0,21.6881,21.7016,21.6747,21.6881,329745.0
2015-12-21 15:15:00,32.29,32.3,32.25,32.26,271087.0,21.6881,21.6948,21.6613,21.668,271087.0
2015-12-21 15:20:00,32.26,32.26,32.21,32.21,334547.0,21.668,21.668,21.6344,21.6344,334547.0
2015-12-21 15:25:00,32.22,32.26,32.2,32.25,280340.0,21.6411,21.668,21.6277,21.6613,280340.0
2015-12-21 15:30:00,32.26,32.29,32.23,32.23,394698.0,21.668,21.6881,21.6478,21.6478,394698.0
2015-12-21 15:35:00,32.23,32.32,32.22,32.32,521059.0,21.6478,21.7083,21.6411,21.7083,521059.0
2015-12-21 15:40:00,32.32,32.38,32.31,32.34,480931.0,21.7083,21.7486,21.7016,21.7217,480931.0
2015-12-21 15:45:00,32.33,32.4,32.32,32.39,434834.0,21.715,21.762,21.7083,21.7553,434834.0
2015-12-21 15:50:00,32.4,32.41,32.35,32.38,541581.0,21.762,21.7687,21.7284,21.7486,541581.0
2015-12-21 15:55:00,32.38,32.45,32.37,32.44,1221255.0,21.7486,21.7956,21.7419,21.7889,1221255.0
2015-12-22 09:30:00,32.62,32.62,32.5,32.56,706359.0,21.9098,21.9098,21.8292,21.8695,706359.0
2015-12-22 09:35:00,32.57,32.58,32.48,32.56,492052.0,21.8762,21.8829,21.8157,21.8695,492052.0
2015-12-22 09:40:00,32.56,32.6,32.51,32.55,388404.0,21.8695,21.8963,21.8359,21.8628,388404.0
2015-12-22 09:45:00,32.54,32.57,32.45,32.47,324980.0,21.856,21.8762,21.7956,21.809,324980.0
2015-12-22 09:50:00,32.47,32.51,32.45,32.51,335709.0,21.809,21.8359,21.7956,21.8359,335709.0
2015-12-22 09:55:00,32.5,32.52,32.48,32.51,290350.0,21.8292,21.8426,21.8157,21.8359,290350.0
2015-12-22 10:00:00,32.51,32.53,32.49,32.5,208023.0,21.8359,21.8493,21.8225,21.8292,208023.0
2015-12-22 10:05:00,32.5,32.52,32.45,32.51,314731.0,21.8292,21.8426,21.7956,21.8359,314731.0
2015-12-22 10:10:00,32.51,32.56,32.5,32.52,395422.0,21.8359,21.8695,21.8292,21.8426,395422.0
2015-12-22 10:15:00,32.52,32.52,32.47,32.49,163477.0,21.8426,21.8426,21.809,21.8225,163477.0
2015-12-22 10:20:00,32.5,32.54,32.49,32.54,159409.0,21.8292,21.856,21.8225,21.856,159409.0
2015-12-22 10:25:00,32.54,32.54,32.5,32.52,150434.0,21.856,21.856,21.8292,21.8426,150434.0
2015-12-22 10:30:00,32.52,32.54,32.48,32.49,208840.0,21.8426,21.856,21.8157,21.8225,208840.0
2015-12-22 10:35:00,32.49,32.54,32.48,32.53,175383.0,21.8225,21.856,21.8157,21.8493,175383.0
2015-12-22 10:40:00,32.53,32.55,32.51,32.51,179120.0,21.8493,21.8628,21.8359,21.8359,179120.0
2015-12-22 10:45:00,32.51,32.53,32.5,32.51,220676.0,21.8359,21.8493,21.8292,21.8359,220676.0
2015-12-22 10:50:00,32.51,32.52,32.49,32.51,266785.0,21.8359,21.8426,21.8225,21.8359,266785.0
2015-12-22 10:55:00,32.51,32.51,32.47,32.48,140915.0,21.8359,21.8359,21.809,21.8157,140915.0
2015-12-22 11:00:00,32.48,32.51,32.48,32.5,210414.0,21.8157,21.8359,21.8157,21.8292,210414.0
2015-12-22 11:05:00,32.5,32.53,32.49,32.5,284503.0,21.8292,21.8493,21.8225,21.8292,284503.0
2015-12-22 11:10:00,32.5,32.55,32.48,32.55,469410.0,21.8292,21.8628,21.8157,21.8628,469410.0
2015-12-22 11:15:00,32.55,32.55,32.5,32.52,197314.0,21.8628,21.8628,21.8292,21.8426,197314.0
2015-12-22 11:20:00,32.52,32.52,32.47,32.48,246406.0,21.8426,21.8426,21.809,21.8157,246406.0
2015-12-22 11:25:00,32.48,32.5,32.46,32.5,239655.0,21.8157,21.8292,21.8023,21.8292,239655.0
2015-12-22 11:30:00,32.5,32.51,32.48,32.51,165888.0,21.8292,21.8359,21.8157,21.8359,165888.0
2015-12-22 11:35:00,32.51,32.55,32.5,32.52,348384.0,21.8359,21.8628,21.8292,21.8426,348384.0
2015-12-22 11:40:00,32.52,32.55,32.5,32.5,228078.0,21.8426,21.8628,21.8292,21.8292,228078.0
2015-12-22 11:45:00,32.51,32.51,32.48,32.49,110932.0,21.8359,21.8359,21.8157,21.8225,110932.0
2015-12-22 11:50:00,32.5,32.5,32.44,32.46,165761.0,21.8292,21.8292,21.7889,21.8023,165761.0
2015-12-22 11:55:00,32.46,32.5,32.45,32.5,152412.0,21.8023,21.8292,21.7956,21.8292,152412.0
2015-12-22 12:00:00,32.5,32.51,32.41,32.44,259526.0,21.8292,21.8359,21.7687,21.7889,259526.0
2015-12-22 12:05:00,32.44,32.47,32.41,32.44,334965.0,21.7889,21.809,21.7687,21.7889,334965.0
2015-12-22 12:10:00,32.44,32.45,32.42,32.43,127923.0,21.7889,21.7956,21.7754,21.7822,127923.0
2015-12-22 12:15:00,32.44,32.47,32.43,32.45,270369.0,21.7889,21.809,21.7822,21.7956,270369.0
2015-12-22 12:20:00,32.45,32.5,32.45,32.49,82751.0,21.7956,21.8292,21.7956,21.8225,82751.0
2015-12-22 12:25:00,32.5,32.52,32.48,32.5,158393.0,21.8292,21.8426,21.8157,21.8292,158393.0
2015-12-22 12:30:00,32.5,32.54,32.5,32.51,111043.0,21.8292,21.856,21.8292,21.8359,111043.0
2015-12-22 12:35:00,32.5,32.59,32.5,32.55,354971.0,21.8292,21.8896,21.8292,21.8628,354971.0
2015-12-22 12:40:00,32.55,32.59,32.54,32.57,338336.0,21.8628,21.8896,21.856,21.8762,338336.0
2015-12-22 12:45:00,32.56,32.57,32.52,32.52,146984.0,21.8695,21.8762,21.8426,21.8426,146984.0
2015-12-22 12:50:00,32.52,32.57,32.51,32.53,257965.0,21.8426,21.8762,21.8359,21.8493,257965.0
2015-12-22 12:55:00,32.54,32.56,32.52,32.56,73529.0,21.856,21.8695,21.8426,21.8695,73529.0
2015-12-22 13:00:00,32.55,32.57,32.51,32.54,82020.0,21.8628,21.8762,21.8359,21.856,82020.0
2015-12-22 13:05:00,32.53,32.55,32.51,32.51,74026.0,21.8493,21.8628,21.8359,21.8359,74026.0
2015-12-22 13:10:00,32.52,32.53,32.48,32.51,115170.0,21.8426,21.8493,21.8157,21.8359,115170.0
2015-12-22 13:15:00,32.51,32.52,32.49,32.5,140103.0,21.8359,21.8426,21.8225,21.8292,140103.0
2015-12-22 13:20:00,32.51,32.53,32.47,32.48,111605.0,21.8359,21.8493,21.809,21.8157,111605.0
2015-12-22 13:25:00,32.48,32.52,32.47,32.52,73814.0,21.8157,21.8426,21.809,21.8426,73814.0
2015-12-22 13:30:00,32.52,32.52,32.49,32.49,81616.0,21.8426,21.8426,21.8225,21.8225,81616.0
2015-12-22 13:35:00,32.5,32.54,32.49,32.52,178357.0,21.8292,21.856,21.8225,21.8426,178357.0
2015-12-22 13:40:00,32.53,32.54,32.5,32.51,210665.0,21.8493,21.856,21.8292,21.8359,210665.0
2015-12-22 13:45:00,32.51,32.58,32.5,32.58,139986.0,21.8359,21.8829,21.8292,21.8829,139986.0
2015-12-22 13:50:00,32.58,32.58,32.52,32.55,158648.0,21.8829,21.8829,21.8426,21.8628,158648.0
2015-12-22 13:55:00,32.55,32.58,32.55,32.55,178495.0,21.8628,21.8829,21.8628,21.8628,178495.0
2015-12-22 14:00:00,32.56,32.57,32.52,32.54,111244.0,21.8695,21.8762,21.8426,21.856,111244.0
2015-12-22 14:05:00,32.54,32.55,32.48,32.48,303725.0,21.856,21.8628,21.8157,21.8157,303725.0
2015-12-22 14:10:00,32.49,32.51,32.48,32.5,162898.0,21.8225,21.8359,21.8157,21.8292,162898.0
2015-12-22 14:15:00,32.5,32.52,32.49,32.52,176316.0,21.8292,21.8426,21.8225,21.8426,176316.0
2015-12-22 14:20:00,32.52,32.57,32.52,32.53,352880.0,21.8426,21.8762,21.8426,21.8493,352880.0
2015-12-22 14:25:00,32.53,32.54,32.49,32.49,146586.0,21.8493,21.856,21.8225,21.8225,146586.0
2015-12-22 14:30:00,32.5,32.51,32.48,32.49,161164.0,21.8292,21.8359,21.8157,21.8225,161164.0
2015-12-22 14:35:00,32.48,32.51,32.47,32.51,200840.0,21.8157,21.8359,21.809,21.8359,200840.0
2015-12-22 14:40:00,32.51,32.54,32.51,32.54,102723.0,21.8359,21.856,21.8359,21.856,102723.0
2015-12-22 14:45:00,32.54,32.54,32.51,32.51,96611.0,21.856,21.856,21.8359,21.8359,96611.0
2015-12-22 14:50:00,32.52,32.52,32.47,32.48,285277.0,21.8426,21.8426,21.809,21.8157,285277.0
2015-12-22 14:55:00,32.47,32.5,32.46,32.49,172947.0,21.809,21.8292,21.8023,21.8225,172947.0
2015-12-22 15:00:00,32.49,32.52,32.47,32.51,263382.0,21.8225,21.8426,21.809,21.8359,263382.0
2015-12-22 15:05:00,32.51,32.53,32.49,32.5,254337.0,21.8359,21.8493,21.8225,21.8292,254337.0
2015-12-22 15:10:00,32.5,32.53,32.48,32.51,262275.0,21.8292,21.8493,21.8157,21.8359,262275.0
2015-12-22 15:15:00,32.52,32.54,32.49,32.52,152539.0,21.8426,21.856,21.8225,21.8426,152539.0
2015-12-22 15:20:00,32.51,32.55,32.5,32.52,229969.0,21.8359,21.8628,21.8292,21.8426,229969.0
2015-12-22 15:25:00,32.52,32.54,32.49,32.5,175454.0,21.8426,21.856,21.8225,21.8292,175454.0
2015-12-22 15:30:00,32.5,32.51,32.47,32.49,325621.0,21.8292,21.8359,21.809,21.8225,325621.0
2015-12-22 15:35:00,32.49,32.5,32.43,32.46,482277.0,21.8225,21.8292,21.7822,21.8023,482277.0
2015-12-22 15:40:00,32.46,32.47,32.4,32.41,242740.0,21.8023,21.809,21.762,21.7687,242740.0
2015-12-22 15:45:00,32.41,32.44,32.36,32.4,515429.0,21.7687,21.7889,21.7351,21.762,515429.0
2015-12-22 15:50:00,32.41,32.49,32.41,32.48,517683.0,21.7687,21.8225,21.7687,21.8157,517683.0
2015-12-22 15:55:00,32.48,32.52,32.48,32.51,1066502.0,21.8157,21.8426,21.8157,21.8359,1066502.0
2015-12-23 09:30:00,32.58,32.67,32.53,32.54,505544.0,21.8829,21.9434,21.8493,21.856,505544.0
2015-12-23 09:35:00,32.55,32.61,32.54,32.57,312881.0,21.8628,21.9031,21.856,21.8762,312881.0
2015-12-23 09:40:00,32.58,32.66,32.57,32.63,348024.0,21.8829,21.9366,21.8762,21.9165,348024.0
2015-12-23 09:45:00,32.62,32.64,32.57,32.58,208868.0,21.9098,21.9232,21.8762,21.8829,208868.0
2015-12-23 09:50:00,32.58,32.61,32.57,32.59,167709.0,21.8829,21.9031,21.8762,21.8896,167709.0
2015-12-23 09:55:00,32.59,32.6,32.57,32.58,89629.0,21.8896,21.8963,21.8762,21.8829,89629.0
2015-12-23 10:00:00,32.57,32.61,32.56,32.6,222013.0,21.8762,21.9031,21.8695,21.8963,222013.0
2015-12-23 10:05:00,32.6,32.61,32.58,32.59,227022.0,21.8963,21.9031,21.8829,21.8896,227022.0
2015-12-23 10:10:00,32.59,32.67,32.58,32.66,289471.0,21.8896,21.9434,21.8829,21.9366,289471.0
2015-12-23 10:15:00,32.67,32.68,32.64,32.66,219142.0,21.9434,21.9501,21.9232,21.9366,219142.0
2015-12-23 10:20:00,32.66,32.67,32.63,32.64,70672.0,21.9366,21.9434,21.9165,21.9232,70672.0
2015-12-23 10:25:00,32.64,32.65,32.57,32.61,248281.0,21.9232,21.9299,21.8762,21.9031,248281.0
2015-12-23 10:30:00,32.61,32.65,32.59,32.64,323284.0,21.9031,21.9299,21.8896,21.9232,323284.0
2015-12-23 10:35:00,32.64,32.7,32.63,32.7,198444.0,21.9232,21.9635,21.9165,21.9635,198444.0
2015-12-23 10:40:00,32.69,32.72,32.68,32.71,204610.0,21.9568,21.9769,21.9501,21.9702,204610.0
2015-12-23 10:45:00,32.72,32.72,32.69,32.7,193149.0,21.9769,21.9769,21.9568,21.9635,193149.0
2015-12-23 10:50:00,32.7,32.73,32.69,32.7,144575.0,21.9635,21.9837,21.9568,21.9635,144575.0
2015-12-23 10:55:00,32.69,32.73,32.68,32.73,147961.0,21.9568,21.9837,21.9501,21.9837,147961.0
2015-12-23 11:00:00,32.73,32.73,32.68,32.69,94852.0,21.9837,21.9837,21.9501,21.9568,94852.0
2015-12-23 11:05:00,32.69,32.71,32.69,32.71,109500.0,21.9568,21.9702,21.9568,21.9702,109500.0
2015-12-23 11:10:00,32.7,32.72,32.69,32.7,116271.0,21.9635,21.9769,21.9568,21.9635,116271.0
2015-12-23 11:15:00,32.7,32.74,32.7,32.73,182929.0,21.9635,21.9904,21.9635,21.9837,182929.0
2015-12-23 11:20:00,32.72,32.73,32.7,32.72,93385.0,21.9769,21.9837,21.9635,21.9769,93385.0
2015-12-23 11:25:00,32.71,32.74,32.7,32.71,232524.0,21.9702,21.9904,21.9635,21.9702,232524.0
2015-12-23 11:30:00,32.72,32.74,32.71,32.73,164756.0,21.9769,21.9904,21.9702,21.9837,164756.0
2015-12-23 11:35:00,32.73,32.73,32.68,32.68,193911.0,21.9837,21.9837,21.9501,21.9501,193911.0
2015-12-23 11:40:00,32.68,32.7,32.66,32.67,134548.0,21.9501,21.9635,21.9366,21.9434,134548.0
2015-12-23 11:45:00,32.66,32.67,32.64,32.65,117580.0,21.9366,21.9434,21.9232,21.9299,117580.0
2015-12-23 11:50:00,32.64,32.66,32.62,32.63,221991.0,21.9232,21.9366,21.9098,21.9165,221991.0
2015-12-23 11:55:00,32.63,32.68,32.62,32.68,122516.0,21.9165,21.9501,21.9098,21.9501,122516.0
2015-12-23 12:00:00,32.68,32.71,32.67,32.7,159589.0,21.9501,21.9702,21.9434,21.9635,159589.0
2015-12-23 12:05:00,32.71,32.72,32.7,32.71,117070.0,21.9702,21.9769,21.9635,21.9702,117070.0
2015-12-23 12:10:00,32.71,32.73,32.7,32.71,122732.0,21.9702,21.9837,21.9635,21.9702,122732.0
2015-12-23 12:15:00,32.7,32.71,32.69,32.7,375896.0,21.9635,21.9702,21.9568,21.9635,375896.0
2015-12-23 12:20:00,32.7,32.73,32.69,32.7,244699.0,21.9635,21.9837,21.9568,21.9635,244699.0
2015-12-23 12:25:00,32.7,32.72,32.68,32.69,128749.0,21.9635,21.9769,21.9501,21.9568,128749.0
2015-12-23 12:30:00,32.69,32.72,32.69,32.72,118723.0,21.9568,21.9769,21.9568,21.9769,118723.0
2015-12-23 12:35:00,32.71,32.73,32.69,32.7,206251.0,21.9702,21.9837,21.9568,21.9635,206251.0
2015-12-23 12:40:00,32.7,32.71,32.69,32.7,74331.0,21.9635,21.9702,21.9568,21.9635,74331.0
2015-12-23 12:45:00,32.7,32.73,32.69,32.72,134670.0,21.9635,21.9837,21.9568,21.9769,134670.0
2015-12-23 12:50:00,32.72,32.73,32.7,32.72,163388.0,21.9769,21.9837,21.9635,21.9769,163388.0
2015-12-23 12:55:00,32.72,32.74,32.7,32.71,306547.0,21.9769,21.9904,21.9635,21.9702,306547.0
2015-12-23 13:00:00,32.7,32.73,32.69,32.71,232275.0,21.9635,21.9837,21.9568,21.9702,232275.0
2015-12-23 13:05:00,32.7,32.72,32.7,32.7,136151.0,21.9635,21.9769,21.9635,21.9635,136151.0
2015-12-23 13:10:00,32.7,32.72,32.69,32.69,167538.0,21.9635,21.9769,21.9568,21.9568,167538.0
2015-12-23 13:15:00,32.69,32.7,32.64,32.65,236276.0,21.9568,21.9635,21.9232,21.9299,236276.0
2015-12-23 13:20:00,32.64,32.67,32.62,32.63,318483.0,21.9232,21.9434,21.9098,21.9165,318483.0
2015-12-23 13:25:00,32.62,32.65,32.61,32.63,204803.0,21.9098,21.9299,21.9031,21.9165,204803.0
2015-12-23 13:30:00,32.62,32.63,32.58,32.59,269091.0,21.9098,21.9165,21.8829,21.8896,269091.0
2015-12-23 13:35:00,32.59,32.6,32.57,32.58,183877.0,21.8896,21.8963,21.8762,21.8829,183877.0
2015-12-23 13:40:00,32.58,32.62,32.58,32.61,193176.0,21.8829,21.9098,21.8829,21.9031,193176.0
2015-12-23 13:45:00,32.61,32.65,32.6,32.64,146936.0,21.9031,21.9299,21.8963,21.9232,146936.0
2015-12-23 13:50:00,32.63,32.66,32.63,32.66,120039.0,21.9165,21.9366,21.9165,21.9366,120039.0
2015-12-23 13:55:00,32.65,32.67,32.64,32.66,99734.0,21.9299,21.9434,21.9232,21.9366,99734.0
2015-12-23 14:00:00,32.66,32.67,32.63,32.63,119814.0,21.9366,21.9434,21.9165,21.9165,119814.0
2015-12-23 14:05:00,32.63,32.66,32.6,32.65,220682.0,21.9165,21.9366,21.8963,21.9299,220682.0
2015-12-23 14:10:00,32.65,32.67,32.64,32.66,220740.0,21.9299,21.9434,21.9232,21.9366,220740.0
2015-12-23 14:15:00,32.66,32.68,32.63,32.66,169424.0,21.9366,21.9501,21.9165,21.9366,169424.0
2015-12-23 14:20:00,32.66,32.67,32.62,32.66,151241.0,21.9366,21.9434,21.9098,21.9366,151241.0
2015-12-23 14:25:00,32.66,32.67,32.64,32.64,116403.0,21.9366,21.9434,21.9232,21.9232,116403.0
2015-12-23 14:30:00,32.64,32.69,32.64,32.69,218143.0,21.9232,21.9568,21.9232,21.9568,218143.0
2015-12-23 14:35:00,32.69,32.69,32.65,32.68,205344.0,21.9568,21.9568,21.9299,21.9501,205344.0
2015-12-23 14:40:00,32.68,32.69,32.64,32.64,138343.0,21.9501,21.9568,21.9232,21.9232,138343.0
2015-12-23 14:45:00,32.64,32.67,32.62,32.66,249586.0,21.9232,21.9434,21.9098,21.9366,249586.0
2015-12-23 14:50:00,32.67,32.68,32.63,32.65,227356.0,21.9434,21.9501,21.9165,21.9299,227356.0
2015-12-23 14:55:00,32.64,32.68,32.63,32.68,238060.0,21.9232,21.9501,21.9165,21.9501,238060.0
2015-12-23 15:00:00,32.67,32.7,32.66,32.67,223987.0,21.9434,21.9635,21.9366,21.9434,223987.0
2015-12-23 15:05:00,32.67,32.69,32.65,32.65,237382.0,21.9434,21.9568,21.9299,21.9299,237382.0
2015-12-23 15:10:00,32.66,32.67,32.62,32.62,207390.0,21.9366,21.9434,21.9098,21.9098,207390.0
2015-12-23 15:15:00,32.63,32.66,32.61,32.64,236580.0,21.9165,21.9366,21.9031,21.9232,236580.0
2015-12-23 15:20:00,32.63,32.65,32.6,32.62,162910.0,21.9165,21.9299,21.8963,21.9098,162910.0
2015-12-23 15:25:00,32.62,32.63,32.59,32.62,233277.0,21.9098,21.9165,21.8896,21.9098,233277.0
2015-12-23 15:30:00,32.62,32.63,32.59,32.62,289448.0,21.9098,21.9165,21.8896,21.9098,289448.0
2015-12-23 15:35:00,32.61,32.62,32.55,32.59,363026.0,21.9031,21.9098,21.8628,21.8896,363026.0
2015-12-23 15:40:00,32.59,32.61,32.57,32.59,447434.0,21.8896,21.9031,21.8762,21.8896,447434.0
2015-12-23 15:45:00,32.59,32.6,32.56,32.58,452412.0,21.8896,21.8963,21.8695,21.8829,452412.0
2015-12-23 15:50:00,32.58,32.61,32.57,32.61,578567.0,21.8829,21.9031,21.8762,21.9031,578567.0
2015-12-23 15:55:00,32.61,32.62,32.54,32.57,1398463.0,21.9031,21.9098,21.856,21.8762,1398463.0
2015-12-24 09:30:00,32.5,32.67,32.5,32.63,299315.0,21.8292,21.9434,21.8292,21.9165,299315.0
2015-12-24 09:35:00,32.63,32.65,32.6,32.6,122004.0,21.9165,21.9299,21.8963,21.8963,122004.0
2015-12-24 09:40:00,32.6,32.6,32.56,32.57,146635.0,21.8963,21.8963,21.8695,21.8762,146635.0
2015-12-24 09:45:00,32.58,32.6,32.56,32.59,87652.0,21.8829,21.8963,21.8695,21.8896,87652.0
2015-12-24 09:50:00,32.58,32.61,32.57,32.59,114445.0,21.8829,21.9031,21.8762,21.8896,114445.0
2015-12-24 09:55:00,32.59,32.61,32.58,32.6,99819.0,21.8896,21.9031,21.8829,21.8963,99819.0
2015-12-24 10:00:00,32.59,32.6,32.56,32.59,181170.0,21.8896,21.8963,21.8695,21.8896,181170.0
2015-12-24 10:05:00,32.58,32.6,32.56,32.58,169939.0,21.8829,21.8963,21.8695,21.8829,169939.0
2015-12-24 10:10:00,32.59,32.59,32.54,32.54,131043.0,21.8896,21.8896,21.856,21.856,131043.0
2015-12-24 10:15:00,32.55,32.55,32.5,32.53,145640.0,21.8628,21.8628,21.8292,21.8493,145640.0
2015-12-24 10:20:00,32.53,32.54,32.5,32.53,174368.0,21.8493,21.856,21.8292,21.8493,174368.0
2015-12-24 10:25:00,32.52,32.56,32.52,32.54,110238.0,21.8426,21.8695,21.8426,21.856,110238.0
2015-12-24 10:30:00,32.54,32.55,32.5,32.52,211438.0,21.856,21.8628,21.8292,21.8426,211438.0
2015-12-24 10:35:00,32.52,32.53,32.5,32.51,63288.0,21.8426,21.8493,21.8292,21.8359,63288.0
2015-12-24 10:40:00,32.51,32.53,32.51,32.53,139774.0,21.8359,21.8493,21.8359,21.8493,139774.0
2015-12-24 10:45:00,32.53,32.55,32.53,32.53,60460.0,21.8493,21.8628,21.8493,21.8493,60460.0
2015-12-24 10:50:00,32.53,32.55,32.52,32.54,89027.0,21.8493,21.8628,21.8426,21.856,89027.0
2015-12-24 10:55:00,32.54,32.54,32.52,32.54,117957.0,21.856,21.856,21.8426,21.856,117957.0
2015-12-24 11:00:00,32.54,32.54,32.52,32.52,98099.0,21.856,21.856,21.8426,21.8426,98099.0
2015-12-24 11:05:00,32.53,32.55,32.51,32.54,116417.0,21.8493,21.8628,21.8359,21.856,116417.0
2015-12-24 11:10:00,32.54,32.55,32.52,32.52,135037.0,21.856,21.8628,21.8426,21.8426,135037.0
2015-12-24 11:15:00,32.52,32.55,32.51,32.55,190070.0,21.8426,21.8628,21.8359,21.8628,190070.0
2015-12-24 11:20:00,32.55,32.59,32.54,32.59,109789.0,21.8628,21.8896,21.856,21.8896,109789.0
2015-12-24 11:25:00,32.59,32.6,32.58,32.6,106711.0,21.8896,21.8963,21.8829,21.8963,106711.0
2015-12-24 11:30:00,32.59,32.61,32.57,32.61,288856.0,21.8896,21.9031,21.8762,21.9031,288856.0
2015-12-24 11:35:00,32.61,32.64,32.6,32.64,161187.0,21.9031,21.9232,21.8963,21.9232,161187.0
2015-12-24 11:40:00,32.64,32.67,32.6,32.63,248531.0,21.9232,21.9434,21.8963,21.9165,248531.0
2015-12-24 11:45:00,32.63,32.65,32.62,32.64,151492.0,21.9165,21.9299,21.9098,21.9232,151492.0
2015-12-24 11:50:00,32.63,32.66,32.63,32.65,268063.0,21.9165,21.9366,21.9165,21.9299,268063.0
2015-12-24 11:55:00,32.65,32.7,32.64,32.7,188521.0,21.9299,21.9635,21.9232,21.9635,188521.0
2015-12-24 12:00:00,32.7,32.7,32.54,32.65,285329.0,21.9635,21.9635,21.856,21.9299,285329.0
2015-12-24 12:05:00,32.66,32.69,32.64,32.69,134264.0,21.9366,21.9568,21.9232,21.9568,134264.0
2015-12-24 12:10:00,32.69,32.7,32.66,32.68,220167.0,21.9568,21.9635,21.9366,21.9501,220167.0
2015-12-24 12:15:00,32.69,32.71,32.66,32.7,154524.0,21.9568,21.9702,21.9366,21.9635,154524.0
2015-12-24 12:20:00,32.7,32.71,32.68,32.69,93984.0,21.9635,21.9702,21.9501,21.9568,93984.0
2015-12-24 12:25:00,32.69,32.7,32.69,32.7,45751.0,21.9568,21.9635,21.9568,21.9635,45751.0
2015-12-24 12:30:00,32.7,32.71,32.68,32.69,119176.0,21.9635,21.9702,21.9501,21.9568,119176.0
2015-12-24 12:35:00,32.7,32.72,32.68,32.7,134453.0,21.9635,21.9769,21.9501,21.9635,134453.0
2015-12-24 12:40:00,32.7,32.72,32.69,32.7,155937.0,21.9635,21.9769,21.9568,21.9635,155937.0
2015-12-24 12:45:00,32.71,32.72,32.66,32.69,218738.0,21.9702,21.9769,21.9366,21.9568,218738.0
2015-12-24 12:50:00,32.69,32.7,32.64,32.65,150499.0,21.9568,21.9635,21.9232,21.9299,150499.0
2015-12-24 12:55:00,32.66,32.67,32.6,32.6,494944.0,21.9366,21.9434,21.8963,21.8963,494944.0
2015-12-28 09:30:00,32.6,32.65,32.5,32.51,282250.0,21.8963,21.9299,21.8292,21.8359,282250.0
2015-12-28 09:35:00,32.51,32.56,32.49,32.54,182137.0,21.8359,21.8695,21.8225,21.856,182137.0
2015-12-28 09:40:00,32.53,32.57,32.51,32.54,119797.0,21.8493,21.8762,21.8359,21.856,119797.0
2015-12-28 09:45:00,32.54,32.58,32.51,32.53,154007.0,21.856,21.8829,21.8359,21.8493,154007.0
2015-12-28 09:50:00,32.53,32.54,32.5,32.5,57376.0,21.8493,21.856,21.8292,21.8292,57376.0
2015-12-28 09:55:00,32.5,32.51,32.46,32.47,137144.0,21.8292,21.8359,21.8023,21.809,137144.0
2015-12-28 10:00:00,32.47,32.47,32.38,32.38,200928.0,21.809,21.809,21.7486,21.7486,200928.0
2015-12-28 10:05:00,32.38,32.42,32.37,32.41,326938.0,21.7486,21.7754,21.7419,21.7687,326938.0
2015-12-28 10:10:00,32.4,32.47,32.39,32.45,291415.0,21.762,21.809,21.7553,21.7956,291415.0
2015-12-28 10:15:00,32.45,32.49,32.44,32.45,275422.0,21.7956,21.8225,21.7889,21.7956,275422.0
2015-12-28 10:20:00,32.45,32.47,32.44,32.46,268359.0,21.7956,21.809,21.7889,21.8023,268359.0
2015-12-28 10:25:00,32.47,32.49,32.46,32.47,86133.0,21.809,21.8225,21.8023,21.809,86133.0
2015-12-28 10:30:00,32.47,32.54,32.47,32.51,187261.0,21.809,21.856,21.809,21.8359,187261.0
2015-12-28 10:35:00,32.5,32.53,32.49,32.5,135160.0,21.8292,21.8493,21.8225,21.8292,135160.0
2015-12-28 10:40:00,32.49,32.53,32.48,32.5,154833.0,21.8225,21.8493,21.8157,21.8292,154833.0
2015-12-28 10:45:00,32.49,32.5,32.44,32.45,112702.0,21.8225,21.8292,21.7889,21.7956,112702.0
2015-12-28 10:50:00,32.46,32.46,32.44,32.45,100452.0,21.8023,21.8023,21.7889,21.7956,100452.0
2015-12-28 10:55:00,32.45,32.46,32.44,32.45,111981.0,21.7956,21.8023,21.7889,21.7956,111981.0
2015-12-28 11:00:00,32.45,32.5,32.45,32.49,302861.0,21.7956,21.8292,21.7956,21.8225,302861.0
2015-12-28 11:05:00,32.5,32.53,32.49,32.53,146164.0,21.8292,21.8493,21.8225,21.8493,146164.0
2015-12-28 11:10:00,32.53,32.54,32.51,32.52,240344.0,21.8493,21.856,21.8359,21.8426,240344.0
2015-12-28 11:15:00,32.52,32.54,32.49,32.52,227030.0,21.8426,21.856,21.8225,21.8426,227030.0
2015-12-28 11:20:00,32.52,32.56,32.51,32.53,208761.0,21.8426,21.8695,21.8359,21.8493,208761.0
2015-12-28 11:25:00,32.53,32.54,32.5,32.51,112791.0,21.8493,21.856,21.8292,21.8359,112791.0
2015-12-28 11:30:00,32.51,32.51,32.5,32.51,107458.0,21.8359,21.8359,21.8292,21.8359,107458.0
2015-12-28 11:35:00,32.51,32.54,32.5,32.51,276349.0,21.8359,21.856,21.8292,21.8359,276349.0
2015-12-28 11:40:00,32.52,32.53,32.5,32.52,145180.0,21.8426,21.8493,21.8292,21.8426,145180.0
2015-12-28 11:45:00,32.52,32.55,32.5,32.54,98731.0,21.8426,21.8628,21.8292,21.856,98731.0
2015-12-28 11:50:00,32.54,32.56,32.52,32.55,155814.0,21.856,21.8695,21.8426,21.8628,155814.0
2015-12-28 11:55:00,32.55,32.55,32.5,32.51,103550.0,21.8628,21.8628,21.8292,21.8359,103550.0
2015-12-28 12:00:00,32.51,32.53,32.5,32.52,248333.0,21.8359,21.8493,21.8292,21.8426,248333.0
2015-12-28 12:05:00,32.52,32.53,32.49,32.51,104916.0,21.8426,21.8493,21.8225,21.8359,104916.0
2015-12-28 12:10:00,32.51,32.52,32.49,32.51,211681.0,21.8359,21.8426,21.8225,21.8359,211681.0
2015-12-28 12:15:00,32.5,32.52,32.47,32.48,132347.0,21.8292,21.8426,21.809,21.8157,132347.0
2015-12-28 12:20:00,32.48,32.49,32.47,32.48,286264.0,21.8157,21.8225,21.809,21.8157,286264.0
2015-12-28 12:25:00,32.48,32.53,32.48,32.53,250398.0,21.8157,21.8493,21.8157,21.8493,250398.0
2015-12-28 12:30:00,32.53,32.53,32.48,32.5,156175.0,21.8493,21.8493,21.8157,21.8292,156175.0
2015-12-28 12:35:00,32.49,32.51,32.48,32.49,182788.0,21.8225,21.8359,21.8157,21.8225,182788.0
2015-12-28 12:40:00,32.49,32.49,32.46,32.49,58087.0,21.8225,21.8225,21.8023,21.8225,58087.0
2015-12-28 12:45:00,32.49,32.5,32.46,32.48,109693.0,21.8225,21.8292,21.8023,21.8157,109693.0
2015-12-28 12:50:00,32.48,32.48,32.46,32.46,79201.0,21.8157,21.8157,21.8023,21.8023,79201.0
2015-12-28 12:55:00,32.47,32.49,32.44,32.47,147795.0,21.809,21.8225,21.7889,21.809,147795.0
2015-12-28 13:00:00,32.47,32.48,32.46,32.46,42347.0,21.809,21.8157,21.8023,21.8023,42347.0
2015-12-28 13:05:00,32.46,32.48,32.45,32.45,81541.0,21.8023,21.8157,21.7956,21.7956,81541.0
2015-12-28 13:10:00,32.46,32.51,32.45,32.51,95570.0,21.8023,21.8359,21.7956,21.8359,95570.0
2015-12-28 13:15:00,32.51,32.53,32.48,32.48,160664.0,21.8359,21.8493,21.8157,21.8157,160664.0
2015-12-28 13:20:00,32.48,32.51,32.47,32.51,87594.0,21.8157,21.8359,21.809,21.8359,87594.0
2015-12-28 13:25:00,32.51,32.51,32.45,32.47,88397.0,21.8359,21.8359,21.7956,21.809,88397.0
2015-12-28 13:30:00,32.47,32.47,32.43,32.46,315022.0,21.809,21.809,21.7822,21.8023,315022.0
2015-12-28 13:35:00,32.46,32.46,32.43,32.44,69713.0,21.8023,21.8023,21.7822,21.7889,69713.0
2015-12-28 13:40:00,32.43,32.47,32.43,32.47,97500.0,21.7822,21.809,21.7822,21.809,97500.0
2015-12-28 13:45:00,32.47,32.48,32.46,32.48,103330.0,21.809,21.8157,21.8023,21.8157,103330.0
2015-12-28 13:50:00,32.48,32.48,32.44,32.45,173142.0,21.8157,21.8157,21.7889,21.7956,173142.0
2015-12-28 13:55:00,32.44,32.48,32.44,32.45,79403.0,21.7889,21.8157,21.7889,21.7956,79403.0
2015-12-28 14:00:00,32.46,32.46,32.43,32.45,173155.0,21.8023,21.8023,21.7822,21.7956,173155.0
2015-12-28 14:05:00,32.45,32.45,32.43,32.43,90317.0,21.7956,21.7956,21.7822,21.7822,90317.0
2015-12-28 14:10:00,32.43,32.44,32.38,32.4,226065.0,21.7822,21.7889,21.7486,21.762,226065.0
2015-12-28 14:15:00,32.4,32.43,32.39,32.41,130397.0,21.762,21.7822,21.7553,21.7687,130397.0
2015-12-28 14:20:00,32.41,32.41,32.39,32.4,70029.0,21.7687,21.7687,21.7553,21.762,70029.0
2015-12-28 14:25:00,32.4,32.43,32.39,32.43,108302.0,21.762,21.7822,21.7553,21.7822,108302.0
2015-12-28 14:30:00,32.43,32.44,32.41,32.43,106528.0,21.7822,21.7889,21.7687,21.7822,106528.0
2015-12-28 14:35:00,32.43,32.44,32.41,32.43,77023.0,21.7822,21.7889,21.7687,21.7822,77023.0
2015-12-28 14:40:00,32.43,32.44,32.41,32.42,154033.0,21.7822,21.7889,21.7687,21.7754,154033.0
2015-12-28 14:45:00,32.42,32.43,32.39,32.43,195889.0,21.7754,21.7822,21.7553,21.7822,195889.0
2015-12-28 14:50:00,32.42,32.45,32.41,32.44,86756.0,21.7754,21.7956,21.7687,21.7889,86756.0
2015-12-28 14:55:00,32.43,32.44,32.4,32.4,88396.0,21.7822,21.7889,21.762,21.762,88396.0
2015-12-28 15:00:00,32.41,32.46,32.4,32.43,190149.0,21.7687,21.8023,21.762,21.7822,190149.0
2015-12-28 15:05:00,32.43,32.47,32.43,32.45,236328.0,21.7822,21.809,21.7822,21.7956,236328.0
2015-12-28 15:10:00,32.45,32.46,32.43,32.45,157381.0,21.7956,21.8023,21.7822,21.7956,157381.0
2015-12-28 15:15:00,32.45,32.46,32.41,32.43,197492.0,21.7956,21.8023,21.7687,21.7822,197492.0
2015-12-28 15:20:00,32.42,32.45,32.42,32.43,186378.0,21.7754,21.7956,21.7754,21.7822,186378.0
2015-12-28 15:25:00,32.44,32.46,32.42,32.42,158781.0,21.7889,21.8023,21.7754,21.7754,158781.0
2015-12-28 15:30:00,32.43,32.43,32.39,32.42,347501.0,21.7822,21.7822,21.7553,21.7754,347501.0
2015-12-28 15:35:00,32.41,32.43,32.39,32.4,270725.0,21.7687,21.7822,21.7553,21.762,270725.0
2015-12-28 15:40:00,32.39,32.42,32.38,32.39,220768.0,21.7553,21.7754,21.7486,21.7553,220768.0
2015-12-28 15:45:00,32.4,32.41,32.39,32.4,345194.0,21.762,21.7687,21.7553,21.762,345194.0
2015-12-28 15:50:00,32.4,32.42,32.4,32.4,272086.0,21.762,21.7754,21.762,21.762,272086.0
2015-12-28 15:55:00,32.41,32.45,32.39,32.43,741549.0,21.7687,21.7956,21.7553,21.7822,741549.0
2015-12-29 09:30:00,32.57,32.61,32.54,32.56,467283.0,21.8762,21.9031,21.856,21.8695,467283.0
2015-12-29 09:35:00,32.57,32.61,32.56,32.59,257905.0,21.8762,21.9031,21.8695,21.8896,257905.0
2015-12-29 09:40:00,32.59,32.62,32.57,32.59,300115.0,21.8896,21.9098,21.8762,21.8896,300115.0
2015-12-29 09:45:00,32.6,32.6,32.53,32.55,244798.0,21.8963,21.8963,21.8493,21.8628,244798.0
2015-12-29 09:50:00,32.55,32.56,32.54,32.55,171916.0,21.8628,21.8695,21.856,21.8628,171916.0
2015-12-29 09:55:00,32.55,32.59,32.55,32.59,93186.0,21.8628,21.8896,21.8628,21.8896,93186.0
2015-12-29 10:00:00,32.58,32.62,32.58,32.6,116934.0,21.8829,21.9098,21.8829,21.8963,116934.0
2015-12-29 10:05:00,32.61,32.62,32.59,32.6,132640.0,21.9031,21.9098,21.8896,21.8963,132640.0
2015-12-29 10:10:00,32.61,32.64,32.6,32.61,284191.0,21.9031,21.9232,21.8963,21.9031,284191.0
2015-12-29 10:15:00,32.62,32.65,32.61,32.64,249215.0,21.9098,21.9299,21.9031,21.9232,249215.0
2015-12-29 10:20:00,32.64,32.66,32.62,32.64,167888.0,21.9232,21.9366,21.9098,21.9232,167888.0
2015-12-29 10:25:00,32.65,32.66,32.63,32.64,302082.0,21.9299,21.9366,21.9165,21.9232,302082.0
2015-12-29 10:30:00,32.64,32.65,32.62,32.64,127850.0,21.9232,21.9299,21.9098,21.9232,127850.0
2015-12-29 10:35:00,32.64,32.65,32.63,32.65,167333.0,21.9232,21.9299,21.9165,21.9299,167333.0
2015-12-29 10:40:00,32.65,32.67,32.63,32.67,175587.0,21.9299,21.9434,21.9165,21.9434,175587.0
2015-12-29 10:45:00,32.67,32.67,32.65,32.67,51256.0,21.9434,21.9434,21.9299,21.9434,51256.0
2015-12-29 10:50:00,32.67,32.69,32.66,32.68,104283.0,21.9434,21.9568,21.9366,21.9501,104283.0
2015-12-29 10:55:00,32.69,32.7,32.67,32.68,129041.0,21.9568,21.9635,21.9434,21.9501,129041.0
2015-12-29 11:00:00,32.68,32.68,32.65,32.67,123692.0,21.9501,21.9501,21.9299,21.9434,123692.0
2015-12-29 11:05:00,32.66,32.71,32.66,32.7,195657.0,21.9366,21.9702,21.9366,21.9635,195657.0
2015-12-29 11:10:00,32.7,32.73,32.69,32.71,160783.0,21.9635,21.9837,21.9568,21.9702,160783.0
2015-12-29 11:15:00,32.71,32.75,32.69,32.75,132376.0,21.9702,21.9971,21.9568,21.9971,132376.0
2015-12-29 11:20:00,32.75,32.75,32.73,32.75,63249.0,21.9971,21.9971,21.9837,21.9971,63249.0
2015-12-29 11:25:00,32.75,32.78,32.74,32.75,298912.0,21.9971,22.0172,21.9904,21.9971,298912.0
2015-12-29 11:30:00,32.75,32.77,32.73,32.77,218990.0,21.9971,22.0105,21.9837,22.0105,218990.0
2015-12-29 11:35:00,32.77,32.79,32.76,32.77,226310.0,22.0105,22.024,22.0038,22.0105,226310.0
2015-12-29 11:40:00,32.77,32.8,32.77,32.78,121476.0,22.0105,22.0307,22.0105,22.0172,121476.0
2015-12-29 11:45:00,32.79,32.79,32.71,32.72,143447.0,22.024,22.024,21.9702,21.9769,143447.0
2015-12-29 11:50:00,32.72,32.8,32.71,32.77,167025.0,21.9769,22.0307,21.9702,22.0105,167025.0
2015-12-29 11:55:00,32.78,32.78,32.75,32.77,133050.0,22.0172,22.0172,21.9971,22.0105,133050.0
2015-12-29 12:00:00,32.77,32.77,32.75,32.76,99796.0,22.0105,22.0105,21.9971,22.0038,99796.0
2015-12-29 12:05:00,32.76,32.76,32.73,32.75,93155.0,22.0038,22.0038,21.9837,21.9971,93155.0
2015-12-29 12:10:00,32.75,32.77,32.74,32.77,121121.0,21.9971,22.0105,21.9904,22.0105,121121.0
2015-12-29 12:15:00,32.77,32.78,32.76,32.77,110006.0,22.0105,22.0172,22.0038,22.0105,110006.0
2015-12-29 12:20:00,32.77,32.81,32.75,32.79,221853.0,22.0105,22.0374,21.9971,22.024,221853.0
2015-12-29 12:25:00,32.8,32.82,32.77,32.79,171541.0,22.0307,22.0441,22.0105,22.024,171541.0
2015-12-29 12:30:00,32.77,32.79,32.76,32.78,81378.0,22.0105,22.024,22.0038,22.0172,81378.0
2015-12-29 12:35:00,32.79,32.82,32.78,32.81,175891.0,22.024,22.0441,22.0172,22.0374,175891.0
2015-12-29 12:40:00,32.82,32.84,32.81,32.84,142563.0,22.0441,22.0575,22.0374,22.0575,142563.0
2015-12-29 12:45:00,32.84,32.86,32.83,32.84,173451.0,22.0575,22.071,22.0508,22.0575,173451.0
2015-12-29 12:50:00,32.85,32.86,32.82,32.86,131848.0,22.0643,22.071,22.0441,22.071,131848.0
2015-12-29 12:55:00,32.85,32.87,32.85,32.86,70947.0,22.0643,22.0777,22.0643,22.071,70947.0
2015-12-29 13:00:00,32.87,32.88,32.85,32.87,135433.0,22.0777,22.0844,22.0643,22.0777,135433.0
2015-12-29 13:05:00,32.88,32.89,32.85,32.88,171967.0,22.0844,22.0911,22.0643,22.0844,171967.0
2015-12-29 13:10:00,32.88,32.89,32.84,32.85,195482.0,22.0844,22.0911,22.0575,22.0643,195482.0
2015-12-29 13:15:00,32.85,32.89,32.84,32.89,116705.0,22.0643,22.0911,22.0575,22.0911,116705.0
2015-12-29 13:20:00,32.89,32.9,32.86,32.88,169627.0,22.0911,22.0978,22.071,22.0844,169627.0
2015-12-29 13:25:00,32.88,32.88,32.84,32.84,225686.0,22.0844,22.0844,22.0575,22.0575,225686.0
2015-12-29 13:30:00,32.85,32.85,32.83,32.85,130932.0,22.0643,22.0643,22.0508,22.0643,130932.0
2015-12-29 13:35:00,32.85,32.86,32.82,32.84,230417.0,22.0643,22.071,22.0441,22.0575,230417.0
2015-12-29 13:40:00,32.84,32.86,32.84,32.85,147498.0,22.0575,22.071,22.0575,22.0643,147498.0
2015-12-29 13:45:00,32.86,32.86,32.83,32.86,179782.0,22.071,22.071,22.0508,22.071,179782.0
2015-12-29 13:50:00,32.86,32.89,32.85,32.87,177839.0,22.071,22.0911,22.0643,22.0777,177839.0
2015-12-29 13:55:00,32.87,32.91,32.86,32.88,280158.0,22.0777,22.1046,22.071,22.0844,280158.0
2015-12-29 14:00:00,32.88,32.9,32.86,32.86,124555.0,22.0844,22.0978,22.071,22.071,124555.0
2015-12-29 14:05:00,32.86,32.88,32.86,32.87,228225.0,22.071,22.0844,22.071,22.0777,228225.0
2015-12-29 14:10:00,32.87,32.87,32.81,32.81,158279.0,22.0777,22.0777,22.0374,22.0374,158279.0
2015-12-29 14:15:00,32.82,32.82,32.79,32.81,182060.0,22.0441,22.0441,22.024,22.0374,182060.0
2015-12-29 14:20:00,32.8,32.83,32.8,32.82,110810.0,22.0307,22.0508,22.0307,22.0441,110810.0
2015-12-29 14:25:00,32.83,32.83,32.79,32.79,153921.0,22.0508,22.0508,22.024,22.024,153921.0
2015-12-29 14:30:00,32.79,32.8,32.78,32.79,196094.0,22.024,22.0307,22.0172,22.024,196094.0
2015-12-29 14:35:00,32.78,32.79,32.77,32.77,83584.0,22.0172,22.024,22.0105,22.0105,83584.0
2015-12-29 14:40:00,32.78,32.8,32.77,32.8,169460.0,22.0172,22.0307,22.0105,22.0307,169460.0
2015-12-29 14:45:00,32.8,32.81,32.79,32.8,152017.0,22.0307,22.0374,22.024,22.0307,152017.0
2015-12-29 14:50:00,32.8,32.85,32.8,32.85,166584.0,22.0307,22.0643,22.0307,22.0643,166584.0
2015-12-29 14:55:00,32.84,32.88,32.84,32.86,242176.0,22.0575,22.0844,22.0575,22.071,242176.0
2015-12-29 15:00:00,32.86,32.89,32.86,32.89,183443.0,22.071,22.0911,22.071,22.0911,183443.0
2015-12-29 15:05:00,32.89,32.89,32.84,32.86,361679.0,22.0911,22.0911,22.0575,22.071,361679.0
2015-12-29 15:10:00,32.85,32.86,32.82,32.83,295402.0,22.0643,22.071,22.0441,22.0508,295402.0
2015-12-29 15:15:00,32.84,32.86,32.82,32.84,295954.0,22.0575,22.071,22.0441,22.0575,295954.0
2015-12-29 15:20:00,32.84,32.85,32.82,32.84,258437.0,22.0575,22.0643,22.0441,22.0575,258437.0
2015-12-29 15:25:00,32.84,32.86,32.83,32.84,124597.0,22.0575,22.071,22.0508,22.0575,124597.0
2015-12-29 15:30:00,32.84,32.85,32.81,32.81,258122.0,22.0575,22.0643,22.0374,22.0374,258122.0
2015-12-29 15:35:00,32.82,32.82,32.78,32.8,257355.0,22.0441,22.0441,22.0172,22.0307,257355.0
2015-12-29 15:40:00,32.8,32.8,32.76,32.79,342892.0,22.0307,22.0307,22.0038,22.024,342892.0
2015-12-29 15:45:00,32.79,32.8,32.77,32.79,233046.0,22.024,22.0307,22.0105,22.024,233046.0
2015-12-29 15:50:00,32.79,32.83,32.79,32.83,242697.0,22.024,22.0508,22.024,22.0508,242697.0
2015-12-29 15:55:00,32.83,32.85,32.79,32.83,910533.0,22.0508,22.0643,22.024,22.0508,910533.0
2015-12-30 09:30:00,32.72,32.81,32.7,32.71,337527.0,21.9769,22.0374,21.9635,21.9702,337527.0
2015-12-30 09:35:00,32.7,32.75,32.69,32.69,107649.0,21.9635,21.9971,21.9568,21.9568,107649.0
2015-12-30 09:40:00,32.69,32.74,32.68,32.73,127674.0,21.9568,21.9904,21.9501,21.9837,127674.0
2015-12-30 09:45:00,32.73,32.75,32.71,32.71,268841.0,21.9837,21.9971,21.9702,21.9702,268841.0
2015-12-30 09:50:00,32.71,32.72,32.69,32.71,104467.0,21.9702,21.9769,21.9568,21.9702,104467.0
2015-12-30 09:55:00,32.7,32.71,32.65,32.66,81525.0,21.9635,21.9702,21.9299,21.9366,81525.0
2015-12-30 10:00:00,32.66,32.7,32.65,32.7,137493.0,21.9366,21.9635,21.9299,21.9635,137493.0
2015-12-30 10:05:00,32.7,32.7,32.65,32.67,132325.0,21.9635,21.9635,21.9299,21.9434,132325.0
2015-12-30 10:10:00,32.67,32.72,32.66,32.72,107933.0,21.9434,21.9769,21.9366,21.9769,107933.0
2015-12-30 10:15:00,32.72,32.75,32.71,32.73,78698.0,21.9769,21.9971,21.9702,21.9837,78698.0
2015-12-30 10:20:00,32.73,32.75,32.72,32.74,124923.0,21.9837,21.9971,21.9769,21.9904,124923.0
2015-12-30 10:25:00,32.75,32.76,32.7,32.71,206429.0,21.9971,22.0038,21.9635,21.9702,206429.0
2015-12-30 10:30:00,32.72,32.73,32.71,32.72,97864.0,21.9769,21.9837,21.9702,21.9769,97864.0
2015-12-30 10:35:00,32.72,32.73,32.71,32.72,69278.0,21.9769,21.9837,21.9702,21.9769,69278.0
2015-12-30 10:40:00,32.72,32.73,32.71,32.73,109725.0,21.9769,21.9837,21.9702,21.9837,109725.0
2015-12-30 10:45:00,32.73,32.75,32.71,32.73,174226.0,21.9837,21.9971,21.9702,21.9837,174226.0
2015-12-30 10:50:00,32.73,32.74,32.71,32.74,118020.0,21.9837,21.9904,21.9702,21.9904,118020.0
2015-12-30 10:55:00,32.73,32.74,32.73,32.73,56728.0,21.9837,21.9904,21.9837,21.9837,56728.0
2015-12-30 11:00:00,32.73,32.76,32.72,32.73,129827.0,21.9837,22.0038,21.9769,21.9837,129827.0
2015-12-30 11:05:00,32.74,32.76,32.72,32.73,208449.0,21.9904,22.0038,21.9769,21.9837,208449.0
2015-12-30 11:10:00,32.73,32.75,32.72,32.73,76807.0,21.9837,21.9971,21.9769,21.9837,76807.0
2015-12-30 11:15:00,32.74,32.74,32.71,32.72,60125.0,21.9904,21.9904,21.9702,21.9769,60125.0
2015-12-30 11:20:00,32.72,32.73,32.68,32.68,169969.0,21.9769,21.9837,21.9501,21.9501,169969.0
2015-12-30 11:25:00,32.69,32.72,32.68,32.72,126197.0,21.9568,21.9769,21.9501,21.9769,126197.0
2015-12-30 11:30:00,32.72,32.75,32.7,32.75,92103.0,21.9769,21.9971,21.9635,21.9971,92103.0
2015-12-30 11:35:00,32.75,32.76,32.73,32.75,51065.0,21.9971,22.0038,21.9837,21.9971,51065.0
2015-12-30 11:40:00,32.75,32.77,32.72,32.72,88411.0,21.9971,22.0105,21.9769,21.9769,88411.0
2015-12-30 11:45:00,32.73,32.74,32.7,32.7,99274.0,21.9837,21.9904,21.9635,21.9635,99274.0
2015-12-30 11:50:00,32.7,32.74,32.69,32.74,138476.0,21.9635,21.9904,21.9568,21.9904,138476.0
2015-12-30 11:55:00,32.74,32.75,32.71,32.72,170439.0,21.9904,21.9971,21.9702,21.9769,170439.0
2015-12-30 12:00:00,32.73,32.74,32.72,32.73,55393.0,21.9837,21.9904,21.9769,21.9837,55393.0
2015-12-30 12:05:00,32.73,32.77,32.72,32.77,108638.0,21.9837,22.0105,21.9769,22.0105,108638.0
2015-12-30 12:10:00,32.77,32.78,32.75,32.77,116196.0,22.0105,22.0172,21.9971,22.0105,116196.0
2015-12-30 12:15:00,32.76,32.79,32.76,32.79,76010.0,22.0038,22.024,22.0038,22.024,76010.0
2015-12-30 12:20:00,32.79,32.79,32.78,32.79,49467.0,22.024,22.024,22.0172,22.024,49467.0
2015-12-30 12:25:00,32.79,32.82,32.78,32.82,168994.0,22.024,22.0441,22.0172,22.0441,168994.0
2015-12-30 12:30:00,32.82,32.83,32.81,32.82,131071.0,22.0441,22.0508,22.0374,22.0441,131071.0
2015-12-30 12:35:00,32.81,32.82,32.8,32.8,293260.0,22.0374,22.0441,22.0307,22.0307,293260.0
2015-12-30 12:40:00,32.8,32.83,32.77,32.82,220135.0,22.0307,22.0508,22.0105,22.0441,220135.0
2015-12-30 12:45:00,32.82,32.82,32.79,32.82,154291.0,22.0441,22.0441,22.024,22.0441,154291.0
2015-12-30 12:50:00,32.81,32.84,32.79,32.84,231986.0,22.0374,22.0575,22.024,22.0575,231986.0
2015-12-30 12:55:00,32.83,32.86,32.82,32.86,236689.0,22.0508,22.071,22.0441,22.071,236689.0
2015-12-30 13:00:00,32.85,32.87,32.85,32.87,124446.0,22.0643,22.0777,22.0643,22.0777,124446.0
2015-12-30 13:05:00,32.86,32.87,32.81,32.82,66012.0,22.071,22.0777,22.0374,22.0441,66012.0
2015-12-30 13:10:00,32.83,32.84,32.81,32.82,73549.0,22.0508,22.0575,22.0374,22.0441,73549.0
2015-12-30 13:15:00,32.83,32.85,32.81,32.82,97717.0,22.0508,22.0643,22.0374,22.0441,97717.0
2015-12-30 13:20:00,32.82,32.82,32.77,32.78,142987.0,22.0441,22.0441,22.0105,22.0172,142987.0
2015-12-30 13:25:00,32.78,32.83,32.77,32.82,239149.0,22.0172,22.0508,22.0105,22.0441,239149.0
2015-12-30 13:30:00,32.82,32.84,32.81,32.83,98256.0,22.0441,22.0575,22.0374,22.0508,98256.0
2015-12-30 13:35:00,32.84,32.85,32.82,32.84,230743.0,22.0575,22.0643,22.0441,22.0575,230743.0
2015-12-30 13:40:00,32.84,32.88,32.83,32.88,267602.0,22.0575,22.0844,22.0508,22.0844,267602.0
2015-12-30 13:45:00,32.88,32.89,32.85,32.88,174988.0,22.0844,22.0911,22.0643,22.0844,174988.0
2015-12-30 13:50:00,32.87,32.88,32.83,32.83,187782.0,22.0777,22.0844,22.0508,22.0508,187782.0
2015-12-30 13:55:00,32.84,32.84,32.81,32.82,94317.0,22.0575,22.0575,22.0374,22.0441,94317.0
2015-12-30 14:00:00,32.82,32.83,32.8,32.82,139955.0,22.0441,22.0508,22.0307,22.0441,139955.0
2015-12-30 14:05:00,32.82,32.86,32.81,32.84,172635.0,22.0441,22.071,22.0374,22.0575,172635.0
2015-12-30 14:10:00,32.85,32.86,32.83,32.85,246315.0,22.0643,22.071,22.0508,22.0643,246315.0
2015-12-30 14:15:00,32.85,32.86,32.82,32.84,276281.0,22.0643,22.071,22.0441,22.0575,276281.0
2015-12-30 14:20:00,32.84,32.86,32.81,32.81,155606.0,22.0575,22.071,22.0374,22.0374,155606.0
2015-12-30 14:25:00,32.81,32.84,32.8,32.84,73726.0,22.0374,22.0575,22.0307,22.0575,73726.0
2015-12-30 14:30:00,32.84,32.84,32.8,32.81,161051.0,22.0575,22.0575,22.0307,22.0374,161051.0
2015-12-30 14:35:00,32.81,32.83,32.8,32.82,89355.0,22.0374,22.0508,22.0307,22.0441,89355.0
2015-12-30 14:40:00,32.81,32.83,32.8,32.81,171440.0,22.0374,22.0508,22.0307,22.0374,171440.0
2015-12-30 14:45:00,32.81,32.82,32.8,32.82,157004.0,22.0374,22.0441,22.0307,22.0441,157004.0
2015-12-30 14:50:00,32.82,32.82,32.8,32.81,87552.0,22.0441,22.0441,22.0307,22.0374,87552.0
2015-12-30 14:55:00,32.81,32.82,32.78,32.82,152762.0,22.0374,22.0441,22.0172,22.0441,152762.0
2015-12-30 15:00:00,32.82,32.83,32.81,32.82,127969.0,22.0441,22.0508,22.0374,22.0441,127969.0
2015-12-30 15:05:00,32.82,32.84,32.81,32.81,95444.0,22.0441,22.0575,22.0374,22.0374,95444.0
2015-12-30 15:10:00,32.81,32.82,32.79,32.8,215565.0,22.0374,22.0441,22.024,22.0307,215565.0
2015-12-30 15:15:00,32.8,32.84,32.79,32.84,102183.0,22.0307,22.0575,22.024,22.0575,102183.0
2015-12-30 15:20:00,32.84,32.85,32.83,32.85,153900.0,22.0575,22.0643,22.0508,22.0643,153900.0
2015-12-30 15:25:00,32.85,32.87,32.84,32.87,166684.0,22.0643,22.0777,22.0575,22.0777,166684.0
2015-12-30 15:30:00,32.86,32.87,32.72,32.74,482675.0,22.071,22.0777,21.9769,21.9904,482675.0
2015-12-30 15:35:00,32.74,32.76,32.69,32.73,437549.0,21.9904,22.0038,21.9568,21.9837,437549.0
2015-12-30 15:40:00,32.73,32.78,32.7,32.77,264269.0,21.9837,22.0172,21.9635,22.0105,264269.0
2015-12-30 15:45:00,32.77,32.77,32.72,32.75,280199.0,22.0105,22.0105,21.9769,21.9971,280199.0
2015-12-30 15:50:00,32.75,32.75,32.71,32.72,381559.0,21.9971,21.9971,21.9702,21.9769,381559.0
2015-12-30 15:55:00,32.72,32.75,32.68,32.73,1036452.0,21.9769,21.9971,21.9501,21.9837,1036452.0
2015-12-31 09:30:00,32.47,32.57,32.41,32.52,737167.0,21.809,21.8762,21.7687,21.8426,737167.0
2015-12-31 09:35:00,32.51,32.52,32.41,32.43,533651.0,21.8359,21.8426,21.7687,21.7822,533651.0
2015-12-31 09:40:00,32.42,32.53,32.4,32.5,561485.0,21.7754,21.8493,21.762,21.8292,561485.0
2015-12-31 09:45:00,32.5,32.55,32.49,32.54,153620.0,21.8292,21.8628,21.8225,21.856,153620.0
2015-12-31 09:50:00,32.53,32.54,32.47,32.48,290439.0,21.8493,21.856,21.809,21.8157,290439.0
2015-12-31 09:55:00,32.49,32.58,32.48,32.55,309469.0,21.8225,21.8829,21.8157,21.8628,309469.0
2015-12-31 10:00:00,32.54,32.55,32.47,32.52,338525.0,21.856,21.8628,21.809,21.8426,338525.0
2015-12-31 10:05:00,32.51,32.51,32.46,32.5,211106.0,21.8359,21.8359,21.8023,21.8292,211106.0
2015-12-31 10:10:00,32.5,32.51,32.47,32.5,411100.0,21.8292,21.8359,21.809,21.8292,411100.0
2015-12-31 10:15:00,32.5,32.51,32.46,32.5,271352.0,21.8292,21.8359,21.8023,21.8292,271352.0
2015-12-31 10:20:00,32.5,32.5,32.46,32.47,171764.0,21.8292,21.8292,21.8023,21.809,171764.0
2015-12-31 10:25:00,32.47,32.47,32.41,32.45,251154.0,21.809,21.809,21.7687,21.7956,251154.0
2015-12-31 10:30:00,32.46,32.46,32.37,32.4,296571.0,21.8023,21.8023,21.7419,21.762,296571.0
2015-12-31 10:35:00,32.4,32.43,32.39,32.43,247706.0,21.762,21.7822,21.7553,21.7822,247706.0
2015-12-31 10:40:00,32.43,32.43,32.37,32.38,273767.0,21.7822,21.7822,21.7419,21.7486,273767.0
2015-12-31 10:45:00,32.38,32.41,32.37,32.39,96220.0,21.7486,21.7687,21.7419,21.7553,96220.0
2015-12-31 10:50:00,32.4,32.41,32.39,32.41,117136.0,21.762,21.7687,21.7553,21.7687,117136.0
2015-12-31 10:55:00,32.41,32.44,32.4,32.44,233666.0,21.7687,21.7889,21.762,21.7889,233666.0
2015-12-31 11:00:00,32.44,32.52,32.43,32.5,423862.0,21.7889,21.8426,21.7822,21.8292,423862.0
2015-12-31 11:05:00,32.5,32.5,32.48,32.49,81729.0,21.8292,21.8292,21.8157,21.8225,81729.0
2015-12-31 11:10:00,32.48,32.49,32.46,32.48,127416.0,21.8157,21.8225,21.8023,21.8157,127416.0
2015-12-31 11:15:00,32.48,32.49,32.45,32.46,202636.0,21.8157,21.8225,21.7956,21.8023,202636.0
2015-12-31 11:20:00,32.47,32.47,32.44,32.44,171367.0,21.809,21.809,21.7889,21.7889,171367.0
2015-12-31 11:25:00,32.45,32.48,32.43,32.46,103606.0,21.7956,21.8157,21.7822,21.8023,103606.0
2015-12-31 11:30:00,32.45,32.46,32.42,32.42,97413.0,21.7956,21.8023,21.7754,21.7754,97413.0
2015-12-31 11:35:00,32.42,32.43,32.4,32.41,57165.0,21.7754,21.7822,21.762,21.7687,57165.0
2015-12-31 11:40:00,32.4,32.41,32.37,32.41,266778.0,21.762,21.7687,21.7419,21.7687,266778.0
2015-12-31 11:45:00,32.41,32.44,32.39,32.41,393611.0,21.7687,21.7889,21.7553,21.7687,393611.0
2015-12-31 11:50:00,32.41,32.41,32.38,32.38,198499.0,21.7687,21.7687,21.7486,21.7486,198499.0
2015-12-31 11:55:00,32.38,32.42,32.37,32.41,195054.0,21.7486,21.7754,21.7419,21.7687,195054.0
2015-12-31 12:00:00,32.41,32.43,32.4,32.41,150417.0,21.7687,21.7822,21.762,21.7687,150417.0
2015-12-31 12:05:00,32.41,32.43,32.4,32.42,141294.0,21.7687,21.7822,21.762,21.7754,141294.0
2015-12-31 12:10:00,32.42,32.42,32.39,32.4,110125.0,21.7754,21.7754,21.7553,21.762,110125.0
2015-12-31 12:15:00,32.4,32.41,32.38,32.4,87800.0,21.762,21.7687,21.7486,21.762,87800.0
2015-12-31 12:20:00,32.4,32.42,32.39,32.42,88549.0,21.762,21.7754,21.7553,21.7754,88549.0
2015-12-31 12:25:00,32.42,32.43,32.4,32.41,115760.0,21.7754,21.7822,21.762,21.7687,115760.0
2015-12-31 12:30:00,32.41,32.44,32.41,32.44,159070.0,21.7687,21.7889,21.7687,21.7889,159070.0
2015-12-31 12:35:00,32.44,32.47,32.43,32.46,100963.0,21.7889,21.809,21.7822,21.8023,100963.0
2015-12-31 12:40:00,32.47,32.49,32.45,32.48,93305.0,21.809,21.8225,21.7956,21.8157,93305.0
2015-12-31 12:45:00,32.48,32.5,32.46,32.47,109038.0,21.8157,21.8292,21.8023,21.809,109038.0
2015-12-31 12:50:00,32.48,32.49,32.46,32.49,89894.0,21.8157,21.8225,21.8023,21.8225,89894.0
2015-12-31 12:55:00,32.49,32.5,32.46,32.47,124192.0,21.8225,21.8292,21.8023,21.809,124192.0
2015-12-31 13:00:00,32.46,32.49,32.43,32.45,119015.0,21.8023,21.8225,21.7822,21.7956,119015.0
2015-12-31 13:05:00,32.45,32.45,32.38,32.38,76143.0,21.7956,21.7956,21.7486,21.7486,76143.0
2015-12-31 13:10:00,32.38,32.43,32.38,32.43,98145.0,21.7486,21.7822,21.7486,21.7822,98145.0
2015-12-31 13:15:00,32.43,32.44,32.41,32.41,98974.0,21.7822,21.7889,21.7687,21.7687,98974.0
2015-12-31 13:20:00,32.41,32.44,32.4,32.43,216852.0,21.7687,21.7889,21.762,21.7822,216852.0
2015-12-31 13:25:00,32.44,32.45,32.41,32.41,105617.0,21.7889,21.7956,21.7687,21.7687,105617.0
2015-12-31 13:30:00,32.41,32.42,32.4,32.41,66177.0,21.7687,21.7754,21.762,21.7687,66177.0
2015-12-31 13:35:00,32.41,32.42,32.37,32.38,127996.0,21.7687,21.7754,21.7419,21.7486,127996.0
2015-12-31 13:40:00,32.38,32.41,32.37,32.41,89099.0,21.7486,21.7687,21.7419,21.7687,89099.0
2015-12-31 13:45:00,32.42,32.42,32.4,32.42,43810.0,21.7754,21.7754,21.762,21.7754,43810.0
2015-12-31 13:50:00,32.41,32.42,32.4,32.41,40085.0,21.7687,21.7754,21.762,21.7687,40085.0
2015-12-31 13:55:00,32.41,32.42,32.38,32.39,118620.0,21.7687,21.7754,21.7486,21.7553,118620.0
2015-12-31 14:00:00,32.38,32.42,32.38,32.42,66940.0,21.7486,21.7754,21.7486,21.7754,66940.0
2015-12-31 14:05:00,32.42,32.42,32.37,32.38,77570.0,21.7754,21.7754,21.7419,21.7486,77570.0
2015-12-31 14:10:00,32.37,32.41,32.37,32.4,205496.0,21.7419,21.7687,21.7419,21.762,205496.0
2015-12-31 14:15:00,32.4,32.41,32.38,32.38,54294.0,21.762,21.7687,21.7486,21.7486,54294.0
2015-12-31 14:20:00,32.38,32.39,32.34,32.35,287839.0,21.7486,21.7553,21.7217,21.7284,287839.0
2015-12-31 14:25:00,32.34,32.35,32.32,32.34,87637.0,21.7217,21.7284,21.7083,21.7217,87637.0
2015-12-31 14:30:00,32.34,32.34,32.31,32.33,116819.0,21.7217,21.7217,21.7016,21.715,116819.0
2015-12-31 14:35:00,32.33,32.35,32.32,32.34,157674.0,21.715,21.7284,21.7083,21.7217,157674.0
2015-12-31 14:40:00,32.34,32.37,32.34,32.35,140194.0,21.7217,21.7419,21.7217,21.7284,140194.0
2015-12-31 14:45:00,32.36,32.39,32.35,32.38,82895.0,21.7351,21.7553,21.7284,21.7486,82895.0
2015-12-31 14:50:00,32.38,32.38,32.35,32.36,99009.0,21.7486,21.7486,21.7284,21.7351,99009.0
2015-12-31 14:55:00,32.36,32.37,32.34,32.34,74599.0,21.7351,21.7419,21.7217,21.7217,74599.0
2015-12-31 15:00:00,32.34,32.34,32.32,32.32,55088.0,21.7217,21.7217,21.7083,21.7083,55088.0
2015-12-31 15:05:00,32.33,32.36,32.32,32.33,262020.0,21.715,21.7351,21.7083,21.715,262020.0
2015-12-31 15:10:00,32.34,32.36,32.29,32.35,292149.0,21.7217,21.7351,21.6881,21.7284,292149.0
2015-12-31 15:15:00,32.34,32.38,32.33,32.36,276910.0,21.7217,21.7486,21.715,21.7351,276910.0
2015-12-31 15:20:00,32.36,32.4,32.35,32.37,218711.0,21.7351,21.762,21.7284,21.7419,218711.0
2015-12-31 15:25:00,32.37,32.38,32.34,32.35,212768.0,21.7419,21.7486,21.7217,21.7284,212768.0
2015-12-31 15:30:00,32.34,32.39,32.34,32.38,231119.0,21.7217,21.7553,21.7217,21.7486,231119.0
2015-12-31 15:35:00,32.39,32.44,32.38,32.42,301532.0,21.7553,21.7889,21.7486,21.7754,301532.0
2015-12-31 15:40:00,32.42,32.43,32.4,32.41,347568.0,21.7754,21.7822,21.762,21.7687,347568.0
2015-12-31 15:45:00,32.41,32.41,32.38,32.38,266899.0,21.7687,21.7687,21.7486,21.7486,266899.0
2015-12-31 15:50:00,32.38,32.39,32.35,32.37,378099.0,21.7486,21.7553,21.7284,21.7419,378099.0
2015-12-31 15:55:00,32.38,32.38,32.27,32.28,1479505.0,21.7486,21.7486,21.6747,21.6814,1479505.0
2016-01-04 09:30:00,31.85,32.03,31.82,31.87,1082888.0,21.3926,21.5135,21.3724,21.406,1082888.0
2016-01-04 09:35:00,31.88,31.99,31.83,31.85,630071.0,21.4127,21.4866,21.3792,21.3926,630071.0
2016-01-04 09:40:00,31.86,31.93,31.82,31.9,611574.0,21.3993,21.4463,21.3724,21.4262,611574.0
2016-01-04 09:45:00,31.91,31.91,31.81,31.83,509658.0,21.4329,21.4329,21.3657,21.3792,509658.0
2016-01-04 09:50:00,31.84,31.93,31.83,31.92,620898.0,21.3859,21.4463,21.3792,21.4396,620898.0
2016-01-04 09:55:00,31.92,31.98,31.91,31.96,496858.0,21.4396,21.4799,21.4329,21.4665,496858.0
2016-01-04 10:00:00,31.95,31.98,31.75,31.75,807968.0,21.4598,21.4799,21.3254,21.3254,807968.0
2016-01-04 10:05:00,31.75,31.8,31.75,31.79,428579.0,21.3254,21.359,21.3254,21.3523,428579.0
2016-01-04 10:10:00,31.79,31.84,31.78,31.84,448988.0,21.3523,21.3859,21.3456,21.3859,448988.0
2016-01-04 10:15:00,31.84,31.85,31.8,31.83,561686.0,21.3859,21.3926,21.359,21.3792,561686.0
2016-01-04 10:20:00,31.83,31.84,31.72,31.75,620057.0,21.3792,21.3859,21.3053,21.3254,620057.0
2016-01-04 10:25:00,31.76,31.81,31.7,31.73,389245.0,21.3321,21.3657,21.2918,21.312,389245.0
2016-01-04 10:30:00,31.73,31.74,31.68,31.71,393379.0,21.312,21.3187,21.2784,21.2986,393379.0
2016-01-04 10:35:00,31.7,31.71,31.66,31.67,425111.0,21.2918,21.2986,21.265,21.2717,425111.0
2016-01-04 10:40:00,31.67,31.71,31.62,31.7,542050.0,21.2717,21.2986,21.2381,21.2918,542050.0
2016-01-04 10:45:00,31.7,31.74,31.68,31.72,322232.0,21.2918,21.3187,21.2784,21.3053,322232.0
2016-01-04 10:50:00,31.73,31.74,31.67,31.68,356431.0,21.312,21.3187,21.2717,21.2784,356431.0
2016-01-04 10:55:00,31.67,31.71,31.65,31.7,327081.0,21.2717,21.2986,21.2583,21.2918,327081.0
2016-01-04 11:00:00,31.71,31.71,31.63,31.63,364216.0,21.2986,21.2986,21.2448,21.2448,364216.0
2016-01-04 11:05:00,31.63,31.66,31.6,31.63,317877.0,21.2448,21.265,21.2247,21.2448,317877.0
2016-01-04 11:10:00,31.63,31.64,31.6,31.64,250868.0,21.2448,21.2515,21.2247,21.2515,250868.0
2016-01-04 11:15:00,31.63,31.66,31.6,31.6,272774.0,21.2448,21.265,21.2247,21.2247,272774.0
2016-01-04 11:20:00,31.6,31.65,31.58,31.64,408389.0,21.2247,21.2583,21.2112,21.2515,408389.0
2016-01-04 11:25:00,31.64,31.68,31.6,31.61,383945.0,21.2515,21.2784,21.2247,21.2314,383945.0
2016-01-04 11:30:00,31.61,31.64,31.59,31.63,346028.0,21.2314,21.2515,21.218,21.2448,346028.0
2016-01-04 11:35:00,31.63,31.65,31.6,31.61,322582.0,21.2448,21.2583,21.2247,21.2314,322582.0
2016-01-04 11:40:00,31.6,31.64,31.59,31.63,547494.0,21.2247,21.2515,21.218,21.2448,547494.0
2016-01-04 11:45:00,31.63,31.66,31.58,31.6,501433.0,21.2448,21.265,21.2112,21.2247,501433.0
2016-01-04 11:50:00,31.61,31.62,31.57,31.57,381526.0,21.2314,21.2381,21.2045,21.2045,381526.0
2016-01-04 11:55:00,31.58,31.63,31.57,31.62,584215.0,21.2112,21.2448,21.2045,21.2381,584215.0
2016-01-04 12:00:00,31.62,31.63,31.59,31.61,242329.0,21.2381,21.2448,21.218,21.2314,242329.0
2016-01-04 12:05:00,31.61,31.63,31.59,31.6,376892.0,21.2314,21.2448,21.218,21.2247,376892.0
2016-01-04 12:10:00,31.6,31.62,31.59,31.6,176766.0,21.2247,21.2381,21.218,21.2247,176766.0
2016-01-04 12:15:00,31.6,31.66,31.6,31.62,277857.0,21.2247,21.265,21.2247,21.2381,277857.0
2016-01-04 12:20:00,31.62,31.64,31.61,31.62,189185.0,21.2381,21.2515,21.2314,21.2381,189185.0
2016-01-04 12:25:00,31.61,31.63,31.59,31.61,294347.0,21.2314,21.2448,21.218,21.2314,294347.0
2016-01-04 12:30:00,31.61,31.62,31.59,31.62,318859.0,21.2314,21.2381,21.218,21.2381,318859.0
2016-01-04 12:35:00,31.61,31.69,31.61,31.69,286731.0,21.2314,21.2851,21.2314,21.2851,286731.0
2016-01-04 12:40:00,31.69,31.72,31.67,31.69,353431.0,21.2851,21.3053,21.2717,21.2851,353431.0
2016-01-04 12:45:00,31.68,31.72,31.66,31.66,233823.0,21.2784,21.3053,21.265,21.265,233823.0
2016-01-04 12:50:00,31.67,31.72,31.66,31.72,207530.0,21.2717,21.3053,21.265,21.3053,207530.0
2016-01-04 12:55:00,31.72,31.73,31.68,31.7,548909.0,21.3053,21.312,21.2784,21.2918,548909.0
2016-01-04 13:00:00,31.7,31.75,31.7,31.74,192814.0,21.2918,21.3254,21.2918,21.3187,192814.0
2016-01-04 13:05:00,31.75,31.78,31.72,31.75,481776.0,21.3254,21.3456,21.3053,21.3254,481776.0
2016-01-04 13:10:00,31.76,31.77,31.74,31.74,148552.0,21.3321,21.3389,21.3187,21.3187,148552.0
2016-01-04 13:15:00,31.75,31.77,31.73,31.73,283321.0,21.3254,21.3389,21.312,21.312,283321.0
2016-01-04 13:20:00,31.74,31.76,31.7,31.72,209481.0,21.3187,21.3321,21.2918,21.3053,209481.0
2016-01-04 13:25:00,31.72,31.74,31.71,31.73,127470.0,21.3053,21.3187,21.2986,21.312,127470.0
2016-01-04 13:30:00,31.73,31.73,31.69,31.71,322007.0,21.312,21.312,21.2851,21.2986,322007.0
2016-01-04 13:35:00,31.71,31.72,31.69,31.7,378011.0,21.2986,21.3053,21.2851,21.2918,378011.0
2016-01-04 13:40:00,31.7,31.76,31.68,31.74,235411.0,21.2918,21.3321,21.2784,21.3187,235411.0
2016-01-04 13:45:00,31.74,31.75,31.71,31.73,195108.0,21.3187,21.3254,21.2986,21.312,195108.0
2016-01-04 13:50:00,31.74,31.76,31.73,31.76,188398.0,21.3187,21.3321,21.312,21.3321,188398.0
2016-01-04 13:55:00,31.75,31.77,31.73,31.76,221864.0,21.3254,21.3389,21.312,21.3321,221864.0
2016-01-04 14:00:00,31.75,31.77,31.71,31.73,365952.0,21.3254,21.3389,21.2986,21.312,365952.0
2016-01-04 14:05:00,31.72,31.77,31.71,31.76,228757.0,21.3053,21.3389,21.2986,21.3321,228757.0
2016-01-04 14:10:00,31.76,31.77,31.74,31.76,266837.0,21.3321,21.3389,21.3187,21.3321,266837.0
2016-01-04 14:15:00,31.76,31.76,31.72,31.74,283310.0,21.3321,21.3321,21.3053,21.3187,283310.0
2016-01-04 14:20:00,31.75,31.75,31.72,31.73,151231.0,21.3254,21.3254,21.3053,21.312,151231.0
2016-01-04 14:25:00,31.73,31.78,31.72,31.78,339968.0,21.312,21.3456,21.3053,21.3456,339968.0
2016-01-04 14:30:00,31.78,31.79,31.74,31.76,478971.0,21.3456,21.3523,21.3187,21.3321,478971.0
2016-01-04 14:35:00,31.75,31.77,31.73,31.75,333470.0,21.3254,21.3389,21.312,21.3254,333470.0
2016-01-04 14:40:00,31.75,31.77,31.74,31.75,107680.0,21.3254,21.3389,21.3187,21.3254,107680.0
2016-01-04 14:45:00,31.75,31.76,31.7,31.71,262566.0,21.3254,21.3321,21.2918,21.2986,262566.0
2016-01-04 14:50:00,31.7,31.73,31.67,31.69,299151.0,21.2918,21.312,21.2717,21.2851,299151.0
2016-01-04 14:55:00,31.69,31.71,31.67,31.7,279412.0,21.2851,21.2986,21.2717,21.2918,279412.0
2016-01-04 15:00:00,31.71,31.71,31.63,31.65,249030.0,21.2986,21.2986,21.2448,21.2583,249030.0
2016-01-04 15:05:00,31.64,31.67,31.62,31.65,331657.0,21.2515,21.2717,21.2381,21.2583,331657.0
2016-01-04 15:10:00,31.64,31.67,31.62,31.66,443433.0,21.2515,21.2717,21.2381,21.265,443433.0
2016-01-04 15:15:00,31.66,31.67,31.63,31.67,286684.0,21.265,21.2717,21.2448,21.2717,286684.0
2016-01-04 15:20:00,31.67,31.69,31.65,31.65,454862.0,21.2717,21.2851,21.2583,21.2583,454862.0
2016-01-04 15:25:00,31.66,31.67,31.64,31.66,209992.0,21.265,21.2717,21.2515,21.265,209992.0
2016-01-04 15:30:00,31.66,31.73,31.66,31.71,406235.0,21.265,21.312,21.265,21.2986,406235.0
2016-01-04 15:35:00,31.72,31.76,31.71,31.76,354733.0,21.3053,21.3321,21.2986,21.3321,354733.0
2016-01-04 15:40:00,31.76,31.82,31.75,31.82,600669.0,21.3321,21.3724,21.3254,21.3724,600669.0
2016-01-04 15:45:00,31.81,31.91,31.81,31.9,709369.0,21.3657,21.4329,21.3657,21.4262,709369.0
2016-01-04 15:50:00,31.9,31.94,31.88,31.92,1071955.0,21.4262,21.453,21.4127,21.4396,1071955.0
2016-01-04 15:55:00,31.92,32.0,31.91,31.96,2156698.0,21.4396,21.4933,21.4329,21.4665,2156698.0
2016-01-05 09:30:00,32.18,32.18,32.05,32.12,925880.0,21.6142,21.6142,21.5269,21.5739,925880.0
2016-01-05 09:35:00,32.13,32.16,32.09,32.1,719990.0,21.5807,21.6008,21.5538,21.5605,719990.0
2016-01-05 09:40:00,32.11,32.15,32.1,32.12,687485.0,21.5672,21.5941,21.5605,21.5739,687485.0
2016-01-05 09:45:00,32.12,32.15,32.08,32.12,428854.0,21.5739,21.5941,21.5471,21.5739,428854.0
2016-01-05 09:50:00,32.12,32.15,32.09,32.1,561370.0,21.5739,21.5941,21.5538,21.5605,561370.0
2016-01-05 09:55:00,32.11,32.12,32.08,32.11,333022.0,21.5672,21.5739,21.5471,21.5672,333022.0
2016-01-05 10:00:00,32.11,32.14,32.1,32.13,529045.0,21.5672,21.5874,21.5605,21.5807,529045.0
2016-01-05 10:05:00,32.13,32.13,32.08,32.09,353987.0,21.5807,21.5807,21.5471,21.5538,353987.0
2016-01-05 10:10:00,32.08,32.12,32.06,32.09,425533.0,21.5471,21.5739,21.5336,21.5538,425533.0
2016-01-05 10:15:00,32.09,32.11,32.02,32.04,889905.0,21.5538,21.5672,21.5068,21.5202,889905.0
2016-01-05 10:20:00,32.05,32.07,31.97,32.06,440342.0,21.5269,21.5404,21.4732,21.5336,440342.0
2016-01-05 10:25:00,32.06,32.09,32.03,32.03,635150.0,21.5336,21.5538,21.5135,21.5135,635150.0
2016-01-05 10:30:00,32.04,32.05,32.02,32.04,203351.0,21.5202,21.5269,21.5068,21.5202,203351.0
2016-01-05 10:35:00,32.04,32.06,31.99,32.04,750272.0,21.5202,21.5336,21.4866,21.5202,750272.0
2016-01-05 10:40:00,32.04,32.08,32.03,32.04,200085.0,21.5202,21.5471,21.5135,21.5202,200085.0
2016-01-05 10:45:00,32.04,32.06,32.04,32.05,195753.0,21.5202,21.5336,21.5202,21.5269,195753.0
2016-01-05 10:50:00,32.05,32.05,32.03,32.05,221165.0,21.5269,21.5269,21.5135,21.5269,221165.0
2016-01-05 10:55:00,32.04,32.05,32.01,32.03,267827.0,21.5202,21.5269,21.5001,21.5135,267827.0
2016-01-05 11:00:00,32.02,32.05,32.02,32.03,288267.0,21.5068,21.5269,21.5068,21.5135,288267.0
2016-01-05 11:05:00,32.02,32.05,32.01,32.02,142995.0,21.5068,21.5269,21.5001,21.5068,142995.0
2016-01-05 11:10:00,32.02,32.03,31.96,31.96,294940.0,21.5068,21.5135,21.4665,21.4665,294940.0
2016-01-05 11:15:00,31.96,32.0,31.95,31.97,176951.0,21.4665,21.4933,21.4598,21.4732,176951.0
2016-01-05 11:20:00,31.97,32.01,31.96,31.99,201306.0,21.4732,21.5001,21.4665,21.4866,201306.0
2016-01-05 11:25:00,31.99,32.02,31.98,31.99,243283.0,21.4866,21.5068,21.4799,21.4866,243283.0
2016-01-05 11:30:00,31.99,32.02,31.97,32.02,157697.0,21.4866,21.5068,21.4732,21.5068,157697.0
2016-01-05 11:35:00,32.01,32.05,32.01,32.04,179791.0,21.5001,21.5269,21.5001,21.5202,179791.0
2016-01-05 11:40:00,32.04,32.05,32.0,32.02,197594.0,21.5202,21.5269,21.4933,21.5068,197594.0
2016-01-05 11:45:00,32.01,32.04,31.99,32.02,372170.0,21.5001,21.5202,21.4866,21.5068,372170.0
2016-01-05 11:50:00,32.03,32.03,31.99,32.01,435775.0,21.5135,21.5135,21.4866,21.5001,435775.0
2016-01-05 11:55:00,32.02,32.02,32.0,32.02,239786.0,21.5068,21.5068,21.4933,21.5068,239786.0
2016-01-05 12:00:00,32.02,32.02,31.96,31.96,200707.0,21.5068,21.5068,21.4665,21.4665,200707.0
2016-01-05 12:05:00,31.97,31.98,31.95,31.96,329525.0,21.4732,21.4799,21.4598,21.4665,329525.0
2016-01-05 12:10:00,31.97,32.01,31.95,31.98,423449.0,21.4732,21.5001,21.4598,21.4799,423449.0
2016-01-05 12:15:00,31.98,32.0,31.97,31.99,283666.0,21.4799,21.4933,21.4732,21.4866,283666.0
2016-01-05 12:20:00,31.99,32.01,31.97,31.97,274559.0,21.4866,21.5001,21.4732,21.4732,274559.0
2016-01-05 12:25:00,31.97,31.99,31.96,31.99,182257.0,21.4732,21.4866,21.4665,21.4866,182257.0
2016-01-05 12:30:00,31.98,32.0,31.98,31.99,173514.0,21.4799,21.4933,21.4799,21.4866,173514.0
2016-01-05 12:35:00,31.99,32.0,31.97,32.0,235527.0,21.4866,21.4933,21.4732,21.4933,235527.0
2016-01-05 12:40:00,32.0,32.0,31.94,31.96,179674.0,21.4933,21.4933,21.453,21.4665,179674.0
2016-01-05 12:45:00,31.96,31.97,31.93,31.94,130683.0,21.4665,21.4732,21.4463,21.453,130683.0
2016-01-05 12:50:00,31.95,31.98,31.93,31.98,108144.0,21.4598,21.4799,21.4463,21.4799,108144.0
2016-01-05 12:55:00,31.98,32.01,31.95,32.01,125061.0,21.4799,21.5001,21.4598,21.5001,125061.0
2016-01-05 13:00:00,32.01,32.03,31.98,32.03,285360.0,21.5001,21.5135,21.4799,21.5135,285360.0
2016-01-05 13:05:00,32.02,32.03,31.98,32.0,181790.0,21.5068,21.5135,21.4799,21.4933,181790.0
2016-01-05 13:10:00,31.99,32.04,31.98,32.01,256053.0,21.4866,21.5202,21.4799,21.5001,256053.0
2016-01-05 13:15:00,32.0,32.02,31.99,32.0,161626.0,21.4933,21.5068,21.4866,21.4933,161626.0
2016-01-05 13:20:00,32.0,32.01,31.97,31.98,146148.0,21.4933,21.5001,21.4732,21.4799,146148.0
2016-01-05 13:25:00,31.99,32.03,31.98,32.03,89726.0,21.4866,21.5135,21.4799,21.5135,89726.0
2016-01-05 13:30:00,32.03,32.05,32.01,32.05,326198.0,21.5135,21.5269,21.5001,21.5269,326198.0
2016-01-05 13:35:00,32.04,32.05,32.03,32.05,115523.0,21.5202,21.5269,21.5135,21.5269,115523.0
2016-01-05 13:40:00,32.05,32.13,32.04,32.12,506275.0,21.5269,21.5807,21.5202,21.5739,506275.0
2016-01-05 13:45:00,32.12,32.15,32.1,32.11,311421.0,21.5739,21.5941,21.5605,21.5672,311421.0
2016-01-05 13:50:00,32.12,32.15,32.11,32.15,201913.0,21.5739,21.5941,21.5672,21.5941,201913.0
2016-01-05 13:55:00,32.15,32.16,32.09,32.12,234538.0,21.5941,21.6008,21.5538,21.5739,234538.0
2016-01-05 14:00:00,32.13,32.15,32.11,32.13,197862.0,21.5807,21.5941,21.5672,21.5807,197862.0
2016-01-05 14:05:00,32.13,32.15,32.1,32.14,188631.0,21.5807,21.5941,21.5605,21.5874,188631.0
2016-01-05 14:10:00,32.13,32.18,32.13,32.17,364304.0,21.5807,21.6142,21.5807,21.6075,364304.0
2016-01-05 14:15:00,32.16,32.19,32.13,32.17,298594.0,21.6008,21.621,21.5807,21.6075,298594.0
2016-01-05 14:20:00,32.17,32.25,32.17,32.23,271581.0,21.6075,21.6613,21.6075,21.6478,271581.0
2016-01-05 14:25:00,32.24,32.24,32.19,32.2,181940.0,21.6545,21.6545,21.621,21.6277,181940.0
2016-01-05 14:30:00,32.19,32.21,32.15,32.17,158727.0,21.621,21.6344,21.5941,21.6075,158727.0
2016-01-05 14:35:00,32.17,32.2,32.16,32.18,292817.0,21.6075,21.6277,21.6008,21.6142,292817.0
2016-01-05 14:40:00,32.18,32.18,32.14,32.15,195499.0,21.6142,21.6142,21.5874,21.5941,195499.0
2016-01-05 14:45:00,32.15,32.15,32.1,32.14,232338.0,21.5941,21.5941,21.5605,21.5874,232338.0
2016-01-05 14:50:00,32.14,32.16,32.11,32.13,246464.0,21.5874,21.6008,21.5672,21.5807,246464.0
2016-01-05 14:55:00,32.13,32.13,32.08,32.1,183865.0,21.5807,21.5807,21.5471,21.5605,183865.0
2016-01-05 15:00:00,32.09,32.1,32.05,32.07,157644.0,21.5538,21.5605,21.5269,21.5404,157644.0
2016-01-05 15:05:00,32.07,32.08,32.05,32.07,189562.0,21.5404,21.5471,21.5269,21.5404,189562.0
2016-01-05 15:10:00,32.07,32.11,32.06,32.09,212876.0,21.5404,21.5672,21.5336,21.5538,212876.0
2016-01-05 15:15:00,32.1,32.12,32.04,32.06,227581.0,21.5605,21.5739,21.5202,21.5336,227581.0
2016-01-05 15:20:00,32.06,32.06,32.01,32.04,303326.0,21.5336,21.5336,21.5001,21.5202,303326.0
2016-01-05 15:25:00,32.03,32.1,32.02,32.07,208552.0,21.5135,21.5605,21.5068,21.5404,208552.0
2016-01-05 15:30:00,32.07,32.13,32.07,32.11,283045.0,21.5404,21.5807,21.5404,21.5672,283045.0
2016-01-05 15:35:00,32.11,32.14,32.09,32.12,304253.0,21.5672,21.5874,21.5538,21.5739,304253.0
2016-01-05 15:40:00,32.13,32.21,32.11,32.15,592118.0,21.5807,21.6344,21.5672,21.5941,592118.0
2016-01-05 15:45:00,32.15,32.16,32.07,32.13,418755.0,21.5941,21.6008,21.5404,21.5807,418755.0
2016-01-05 15:50:00,32.13,32.15,32.11,32.12,340555.0,21.5807,21.5941,21.5672,21.5739,340555.0
2016-01-05 15:55:00,32.12,32.19,32.11,32.18,1046060.0,21.5739,21.621,21.5672,21.6142,1046060.0
2016-01-06 09:30:00,31.73,31.85,31.69,31.69,729452.0,21.312,21.3926,21.2851,21.2851,729452.0
2016-01-06 09:35:00,31.69,31.77,31.66,31.76,461454.0,21.2851,21.3389,21.265,21.3321,461454.0
2016-01-06 09:40:00,31.76,31.78,31.7,31.73,493553.0,21.3321,21.3456,21.2918,21.312,493553.0
2016-01-06 09:45:00,31.72,31.76,31.69,31.71,375972.0,21.3053,21.3321,21.2851,21.2986,375972.0
2016-01-06 09:50:00,31.72,31.73,31.68,31.69,371856.0,21.3053,21.312,21.2784,21.2851,371856.0
2016-01-06 09:55:00,31.7,31.76,31.69,31.76,422191.0,21.2918,21.3321,21.2851,21.3321,422191.0
2016-01-06 10:00:00,31.75,31.78,31.73,31.76,588808.0,21.3254,21.3456,21.312,21.3321,588808.0
2016-01-06 10:05:00,31.75,31.78,31.74,31.77,582274.0,21.3254,21.3456,21.3187,21.3389,582274.0
2016-01-06 10:10:00,31.76,31.77,31.72,31.75,658358.0,21.3321,21.3389,21.3053,21.3254,658358.0
2016-01-06 10:15:00,31.75,31.76,31.72,31.76,246203.0,21.3254,21.3321,21.3053,21.3321,246203.0
2016-01-06 10:20:00,31.75,31.84,31.74,31.82,468046.0,21.3254,21.3859,21.3187,21.3724,468046.0
2016-01-06 10:25:00,31.82,31.82,31.78,31.81,207677.0,21.3724,21.3724,21.3456,21.3657,207677.0
2016-01-06 10:30:00,31.81,31.82,31.78,31.78,201760.0,21.3657,21.3724,21.3456,21.3456,201760.0
2016-01-06 10:35:00,31.79,31.8,31.77,31.78,231951.0,21.3523,21.359,21.3389,21.3456,231951.0
2016-01-06 10:40:00,31.78,31.78,31.75,31.76,187664.0,21.3456,21.3456,21.3254,21.3321,187664.0
2016-01-06 10:45:00,31.76,31.76,31.73,31.74,271665.0,21.3321,21.3321,21.312,21.3187,271665.0
2016-01-06 10:50:00,31.74,31.76,31.74,31.76,275597.0,21.3187,21.3321,21.3187,21.3321,275597.0
2016-01-06 10:55:00,31.76,31.85,31.76,31.85,388891.0,21.3321,21.3926,21.3321,21.3926,388891.0
2016-01-06 11:00:00,31.84,31.86,31.81,31.85,239077.0,21.3859,21.3993,21.3657,21.3926,239077.0
2016-01-06 11:05:00,31.84,31.85,31.78,31.79,206292.0,21.3859,21.3926,21.3456,21.3523,206292.0
2016-01-06 11:10:00,31.79,31.81,31.78,31.8,235961.0,21.3523,21.3657,21.3456,21.359,235961.0
2016-01-06 11:15:00,31.8,31.84,31.79,31.83,291410.0,21.359,21.3859,21.3523,21.3792,291410.0
2016-01-06 11:20:00,31.83,31.9,31.82,31.86,231021.0,21.3792,21.4262,21.3724,21.3993,231021.0
2016-01-06 11:25:00,31.86,31.87,31.8,31.82,252286.0,21.3993,21.406,21.359,21.3724,252286.0
2016-01-06 11:30:00,31.83,31.84,31.81,31.81,144926.0,21.3792,21.3859,21.3657,21.3657,144926.0
2016-01-06 11:35:00,31.82,31.82,31.79,31.81,324262.0,21.3724,21.3724,21.3523,21.3657,324262.0
2016-01-06 11:40:00,31.81,31.83,31.78,31.8,320549.0,21.3657,21.3792,21.3456,21.359,320549.0
2016-01-06 11:45:00,31.8,31.84,31.79,31.83,188516.0,21.359,21.3859,21.3523,21.3792,188516.0
2016-01-06 11:50:00,31.83,31.85,31.81,31.83,209168.0,21.3792,21.3926,21.3657,21.3792,209168.0
2016-01-06 11:55:00,31.83,31.84,31.79,31.8,293084.0,21.3792,21.3859,21.3523,21.359,293084.0
2016-01-06 12:00:00,31.81,31.81,31.76,31.77,198760.0,21.3657,21.3657,21.3321,21.3389,198760.0
2016-01-06 12:05:00,31.78,31.78,31.73,31.76,152604.0,21.3456,21.3456,21.312,21.3321,152604.0
2016-01-06 12:10:00,31.77,31.79,31.75,31.78,108487.0,21.3389,21.3523,21.3254,21.3456,108487.0
2016-01-06 12:15:00,31.79,31.79,31.75,31.75,83266.0,21.3523,21.3523,21.3254,21.3254,83266.0
2016-01-06 12:20:00,31.75,31.77,31.74,31.76,104664.0,21.3254,21.3389,21.3187,21.3321,104664.0
2016-01-06 12:25:00,31.77,31.77,31.73,31.75,109569.0,21.3389,21.3389,21.312,21.3254,109569.0
2016-01-06 12:30:00,31.74,31.77,31.73,31.77,127932.0,21.3187,21.3389,21.312,21.3389,127932.0
2016-01-06 12:35:00,31.77,31.83,31.75,31.8,225695.0,21.3389,21.3792,21.3254,21.359,225695.0
2016-01-06 12:40:00,31.8,31.81,31.76,31.77,92787.0,21.359,21.3657,21.3321,21.3389,92787.0
2016-01-06 12:45:00,31.77,31.79,31.76,31.77,128179.0,21.3389,21.3523,21.3321,21.3389,128179.0
2016-01-06 12:50:00,31.78,31.8,31.75,31.76,141248.0,21.3456,21.359,21.3254,21.3321,141248.0
2016-01-06 12:55:00,31.77,31.77,31.74,31.74,67863.0,21.3389,21.3389,21.3187,21.3187,67863.0
2016-01-06 13:00:00,31.74,31.78,31.74,31.78,105462.0,21.3187,21.3456,21.3187,21.3456,105462.0
2016-01-06 13:05:00,31.78,31.78,31.74,31.75,176737.0,21.3456,21.3456,21.3187,21.3254,176737.0
2016-01-06 13:10:00,31.74,31.75,31.7,31.7,342160.0,21.3187,21.3254,21.2918,21.2918,342160.0
2016-01-06 13:15:00,31.7,31.71,31.67,31.7,191899.0,21.2918,21.2986,21.2717,21.2918,191899.0
2016-01-06 13:20:00,31.7,31.7,31.68,31.7,70652.0,21.2918,21.2918,21.2784,21.2918,70652.0
2016-01-06 13:25:00,31.7,31.71,31.67,31.67,177908.0,21.2918,21.2986,21.2717,21.2717,177908.0
2016-01-06 13:30:00,31.68,31.7,31.67,31.69,207613.0,21.2784,21.2918,21.2717,21.2851,207613.0
2016-01-06 13:35:00,31.7,31.71,31.67,31.68,185363.0,21.2918,21.2986,21.2717,21.2784,185363.0
2016-01-06 13:40:00,31.69,31.69,31.65,31.66,177721.0,21.2851,21.2851,21.2583,21.265,177721.0
2016-01-06 13:45:00,31.66,31.69,31.66,31.68,172406.0,21.265,21.2851,21.265,21.2784,172406.0
2016-01-06 13:50:00,31.68,31.72,31.67,31.7,124921.0,21.2784,21.3053,21.2717,21.2918,124921.0
2016-01-06 13:55:00,31.7,31.7,31.67,31.7,145783.0,21.2918,21.2918,21.2717,21.2918,145783.0
2016-01-06 14:00:00,31.7,31.75,31.68,31.71,279016.0,21.2918,21.3254,21.2784,21.2986,279016.0
2016-01-06 14:05:00,31.71,31.72,31.67,31.71,195308.0,21.2986,21.3053,21.2717,21.2986,195308.0
2016-01-06 14:10:00,31.71,31.73,31.68,31.71,220223.0,21.2986,21.312,21.2784,21.2986,220223.0
2016-01-06 14:15:00,31.71,31.79,31.71,31.78,280907.0,21.2986,21.3523,21.2986,21.3456,280907.0
2016-01-06 14:20:00,31.77,31.78,31.69,31.7,98827.0,21.3389,21.3456,21.2851,21.2918,98827.0
2016-01-06 14:25:00,31.69,31.71,31.67,31.67,133552.0,21.2851,21.2986,21.2717,21.2717,133552.0
2016-01-06 14:30:00,31.67,31.7,31.66,31.7,213598.0,21.2717,21.2918,21.265,21.2918,213598.0
2016-01-06 14:35:00,31.7,31.72,31.66,31.67,122376.0,21.2918,21.3053,21.265,21.2717,122376.0
2016-01-06 14:40:00,31.67,31.68,31.57,31.59,232697.0,21.2717,21.2784,21.2045,21.218,232697.0
2016-01-06 14:45:00,31.59,31.59,31.51,31.51,237249.0,21.218,21.218,21.1642,21.1642,237249.0
2016-01-06 14:50:00,31.51,31.52,31.5,31.51,191958.0,21.1642,21.1709,21.1575,21.1642,191958.0
2016-01-06 14:55:00,31.51,31.51,31.43,31.43,322464.0,21.1642,21.1642,21.1105,21.1105,322464.0
2016-01-06 15:00:00,31.44,31.51,31.42,31.5,395641.0,21.1172,21.1642,21.1038,21.1575,395641.0
2016-01-06 15:05:00,31.5,31.55,31.49,31.55,305941.0,21.1575,21.1911,21.1508,21.1911,305941.0
2016-01-06 15:10:00,31.55,31.55,31.5,31.54,182181.0,21.1911,21.1911,21.1575,21.1844,182181.0
2016-01-06 15:15:00,31.55,31.6,31.53,31.59,225731.0,21.1911,21.2247,21.1777,21.218,225731.0
2016-01-06 15:20:00,31.59,31.63,31.58,31.62,182450.0,21.218,21.2448,21.2112,21.2381,182450.0
2016-01-06 15:25:00,31.63,31.64,31.57,31.6,263831.0,21.2448,21.2515,21.2045,21.2247,263831.0
2016-01-06 15:30:00,31.61,31.7,31.6,31.7,420013.0,21.2314,21.2918,21.2247,21.2918,420013.0
2016-01-06 15:35:00,31.7,31.71,31.66,31.68,378266.0,21.2918,21.2986,21.265,21.2784,378266.0
2016-01-06 15:40:00,31.69,31.7,31.66,31.7,416385.0,21.2851,21.2918,21.265,21.2918,416385.0
2016-01-06 15:45:00,31.69,31.72,31.65,31.7,643869.0,21.2851,21.3053,21.2583,21.2918,643869.0
2016-01-06 15:50:00,31.7,31.71,31.6,31.62,605760.0,21.2918,21.2986,21.2247,21.2381,605760.0
2016-01-06 15:55:00,31.62,31.68,31.58,31.63,1249589.0,21.2381,21.2784,21.2112,21.2448,1249589.0
2016-01-07 09:30:00,31.16,31.33,31.14,31.27,1008979.0,20.9291,21.0433,20.9157,21.003,1008979.0
2016-01-07 09:35:00,31.26,31.38,31.23,31.34,359077.0,20.9963,21.0769,20.9762,21.05,359077.0
2016-01-07 09:40:00,31.34,31.4,31.31,31.36,547222.0,21.05,21.0903,21.0299,21.0635,547222.0
2016-01-07 09:45:00,31.36,31.42,31.32,31.42,409999.0,21.0635,21.1038,21.0366,21.1038,409999.0
2016-01-07 09:50:00,31.41,31.45,31.36,31.43,312582.0,21.0971,21.1239,21.0635,21.1105,312582.0
2016-01-07 09:55:00,31.43,31.5,31.41,31.5,372897.0,21.1105,21.1575,21.0971,21.1575,372897.0
2016-01-07 10:00:00,31.49,31.52,31.4,31.45,693793.0,21.1508,21.1709,21.0903,21.1239,693793.0
2016-01-07 10:05:00,31.44,31.44,31.38,31.4,187117.0,21.1172,21.1172,21.0769,21.0903,187117.0
2016-01-07 10:10:00,31.4,31.43,31.35,31.43,256086.0,21.0903,21.1105,21.0568,21.1105,256086.0
2016-01-07 10:15:00,31.43,31.47,31.38,31.42,250916.0,21.1105,21.1374,21.0769,21.1038,250916.0
2016-01-07 10:20:00,31.43,31.46,31.38,31.43,459036.0,21.1105,21.1306,21.0769,21.1105,459036.0
2016-01-07 10:25:00,31.43,31.51,31.42,31.5,468918.0,21.1105,21.1642,21.1038,21.1575,468918.0
2016-01-07 10:30:00,31.51,31.64,31.5,31.64,326417.0,21.1642,21.2515,21.1575,21.2515,326417.0
2016-01-07 10:35:00,31.64,31.75,31.63,31.73,925920.0,21.2515,21.3254,21.2448,21.312,925920.0
2016-01-07 10:40:00,31.74,31.79,31.71,31.77,611151.0,21.3187,21.3523,21.2986,21.3389,611151.0
2016-01-07 10:45:00,31.77,31.77,31.73,31.74,352502.0,21.3389,21.3389,21.312,21.3187,352502.0
2016-01-07 10:50:00,31.74,31.8,31.73,31.78,705943.0,21.3187,21.359,21.312,21.3456,705943.0
2016-01-07 10:55:00,31.77,31.81,31.7,31.72,497827.0,21.3389,21.3657,21.2918,21.3053,497827.0
2016-01-07 11:00:00,31.72,31.73,31.68,31.71,181066.0,21.3053,21.312,21.2784,21.2986,181066.0
2016-01-07 11:05:00,31.72,31.72,31.65,31.66,356665.0,21.3053,21.3053,21.2583,21.265,356665.0
2016-01-07 11:10:00,31.66,31.69,31.61,31.63,258251.0,21.265,21.2851,21.2314,21.2448,258251.0
2016-01-07 11:15:00,31.63,31.66,31.6,31.6,200931.0,21.2448,21.265,21.2247,21.2247,200931.0
2016-01-07 11:20:00,31.6,31.64,31.54,31.58,471601.0,21.2247,21.2515,21.1844,21.2112,471601.0
2016-01-07 11:25:00,31.58,31.6,31.55,31.57,283720.0,21.2112,21.2247,21.1911,21.2045,283720.0
2016-01-07 11:30:00,31.58,31.63,31.57,31.61,368413.0,21.2112,21.2448,21.2045,21.2314,368413.0
2016-01-07 11:35:00,31.61,31.62,31.58,31.61,184635.0,21.2314,21.2381,21.2112,21.2314,184635.0
2016-01-07 11:40:00,31.6,31.65,31.59,31.61,625248.0,21.2247,21.2583,21.218,21.2314,625248.0
2016-01-07 11:45:00,31.61,31.62,31.52,31.56,220739.0,21.2314,21.2381,21.1709,21.1978,220739.0
2016-01-07 11:50:00,31.56,31.62,31.55,31.61,250697.0,21.1978,21.2381,21.1911,21.2314,250697.0
2016-01-07 11:55:00,31.6,31.64,31.59,31.59,230062.0,21.2247,21.2515,21.218,21.218,230062.0
2016-01-07 12:00:00,31.6,31.6,31.56,31.57,227084.0,21.2247,21.2247,21.1978,21.2045,227084.0
2016-01-07 12:05:00,31.57,31.6,31.55,31.58,373073.0,21.2045,21.2247,21.1911,21.2112,373073.0
2016-01-07 12:10:00,31.58,31.6,31.56,31.6,195658.0,21.2112,21.2247,21.1978,21.2247,195658.0
2016-01-07 12:15:00,31.6,31.61,31.58,31.59,199236.0,21.2247,21.2314,21.2112,21.218,199236.0
2016-01-07 12:20:00,31.59,31.61,31.58,31.6,240804.0,21.218,21.2314,21.2112,21.2247,240804.0
2016-01-07 12:25:00,31.6,31.61,31.55,31.57,145376.0,21.2247,21.2314,21.1911,21.2045,145376.0
2016-01-07 12:30:00,31.57,31.63,31.57,31.62,414040.0,21.2045,21.2448,21.2045,21.2381,414040.0
2016-01-07 12:35:00,31.62,31.62,31.54,31.56,136819.0,21.2381,21.2381,21.1844,21.1978,136819.0
2016-01-07 12:40:00,31.56,31.59,31.55,31.56,113175.0,21.1978,21.218,21.1911,21.1978,113175.0
2016-01-07 12:45:00,31.56,31.59,31.55,31.58,109370.0,21.1978,21.218,21.1911,21.2112,109370.0
2016-01-07 12:50:00,31.58,31.58,31.55,31.56,123778.0,21.2112,21.2112,21.1911,21.1978,123778.0
2016-01-07 12:55:00,31.56,31.56,31.5,31.53,119809.0,21.1978,21.1978,21.1575,21.1777,119809.0
2016-01-07 13:00:00,31.53,31.56,31.5,31.53,295977.0,21.1777,21.1978,21.1575,21.1777,295977.0
2016-01-07 13:05:00,31.53,31.54,31.47,31.49,283003.0,21.1777,21.1844,21.1374,21.1508,283003.0
2016-01-07 13:10:00,31.49,31.52,31.47,31.51,448449.0,21.1508,21.1709,21.1374,21.1642,448449.0
2016-01-07 13:15:00,31.51,31.52,31.48,31.52,420323.0,21.1642,21.1709,21.1441,21.1709,420323.0
2016-01-07 13:20:00,31.52,31.54,31.48,31.54,349345.0,21.1709,21.1844,21.1441,21.1844,349345.0
2016-01-07 13:25:00,31.53,31.57,31.53,31.54,246088.0,21.1777,21.2045,21.1777,21.1844,246088.0
2016-01-07 13:30:00,31.54,31.54,31.48,31.52,420027.0,21.1844,21.1844,21.1441,21.1709,420027.0
2016-01-07 13:35:00,31.52,31.55,31.47,31.51,521597.0,21.1709,21.1911,21.1374,21.1642,521597.0
2016-01-07 13:40:00,31.5,31.56,31.48,31.55,300765.0,21.1575,21.1978,21.1441,21.1911,300765.0
2016-01-07 13:45:00,31.54,31.56,31.52,31.55,217586.0,21.1844,21.1978,21.1709,21.1911,217586.0
2016-01-07 13:50:00,31.54,31.56,31.51,31.56,332672.0,21.1844,21.1978,21.1642,21.1978,332672.0
2016-01-07 13:55:00,31.55,31.57,31.51,31.52,316811.0,21.1911,21.2045,21.1642,21.1709,316811.0
2016-01-07 14:00:00,31.52,31.53,31.47,31.5,382072.0,21.1709,21.1777,21.1374,21.1575,382072.0
2016-01-07 14:05:00,31.51,31.54,31.47,31.5,300532.0,21.1642,21.1844,21.1374,21.1575,300532.0
2016-01-07 14:10:00,31.5,31.54,31.47,31.52,498613.0,21.1575,21.1844,21.1374,21.1709,498613.0
2016-01-07 14:15:00,31.52,31.54,31.49,31.54,213856.0,21.1709,21.1844,21.1508,21.1844,213856.0
2016-01-07 14:20:00,31.53,31.56,31.5,31.52,274423.0,21.1777,21.1978,21.1575,21.1709,274423.0
2016-01-07 14:25:00,31.52,31.52,31.46,31.47,241597.0,21.1709,21.1709,21.1306,21.1374,241597.0
2016-01-07 14:30:00,31.46,31.49,31.36,31.4,838425.0,21.1306,21.1508,21.0635,21.0903,838425.0
2016-01-07 14:35:00,31.4,31.43,31.38,31.42,422764.0,21.0903,21.1105,21.0769,21.1038,422764.0
2016-01-07 14:40:00,31.43,31.46,31.4,31.45,416071.0,21.1105,21.1306,21.0903,21.1239,416071.0
2016-01-07 14:45:00,31.44,31.46,31.41,31.46,307699.0,21.1172,21.1306,21.0971,21.1306,307699.0
2016-01-07 14:50:00,31.45,31.48,31.4,31.4,440362.0,21.1239,21.1441,21.0903,21.0903,440362.0
2016-01-07 14:55:00,31.4,31.41,31.34,31.35,426517.0,21.0903,21.0971,21.05,21.0568,426517.0
2016-01-07 15:00:00,31.35,31.38,31.3,31.32,616589.0,21.0568,21.0769,21.0232,21.0366,616589.0
2016-01-07 15:05:00,31.32,31.38,31.3,31.38,307463.0,21.0366,21.0769,21.0232,21.0769,307463.0
2016-01-07 15:10:00,31.38,31.39,31.32,31.36,413417.0,21.0769,21.0836,21.0366,21.0635,413417.0
2016-01-07 15:15:00,31.36,31.37,31.31,31.37,486416.0,21.0635,21.0702,21.0299,21.0702,486416.0
2016-01-07 15:20:00,31.37,31.4,31.34,31.39,486590.0,21.0702,21.0903,21.05,21.0836,486590.0
2016-01-07 15:25:00,31.39,31.4,31.33,31.36,448148.0,21.0836,21.0903,21.0433,21.0635,448148.0
2016-01-07 15:30:00,31.36,31.44,31.35,31.44,618837.0,21.0635,21.1172,21.0568,21.1172,618837.0
2016-01-07 15:35:00,31.44,31.49,31.4,31.46,378692.0,21.1172,21.1508,21.0903,21.1306,378692.0
2016-01-07 15:40:00,31.46,31.48,31.44,31.48,530121.0,21.1306,21.1441,21.1172,21.1441,530121.0
2016-01-07 15:45:00,31.48,31.59,31.46,31.55,1053308.0,21.1441,21.218,21.1306,21.1911,1053308.0
2016-01-07 15:50:00,31.54,31.55,31.51,31.54,925174.0,21.1844,21.1911,21.1642,21.1844,925174.0
2016-01-07 15:55:00,31.54,31.59,31.41,31.41,2941495.0,21.1844,21.218,21.0971,21.0971,2941495.0
2016-01-08 09:30:00,31.55,31.63,31.46,31.61,688193.0,21.1911,21.2448,21.1306,21.2314,688193.0
2016-01-08 09:35:00,31.61,31.61,31.53,31.55,421453.0,21.2314,21.2314,21.1777,21.1911,421453.0
2016-01-08 09:40:00,31.55,31.57,31.48,31.49,250490.0,21.1911,21.2045,21.1441,21.1508,250490.0
2016-01-08 09:45:00,31.49,31.55,31.47,31.54,294541.0,21.1508,21.1911,21.1374,21.1844,294541.0
2016-01-08 09:50:00,31.54,31.56,31.49,31.51,315207.0,21.1844,21.1978,21.1508,21.1642,315207.0
2016-01-08 09:55:00,31.52,31.6,31.52,31.58,266133.0,21.1709,21.2247,21.1709,21.2112,266133.0
2016-01-08 10:00:00,31.57,31.6,31.5,31.52,814190.0,21.2045,21.2247,21.1575,21.1709,814190.0
2016-01-08 10:05:00,31.52,31.52,31.42,31.45,233959.0,21.1709,21.1709,21.1038,21.1239,233959.0
2016-01-08 10:10:00,31.44,31.45,31.36,31.4,315262.0,21.1172,21.1239,21.0635,21.0903,315262.0
2016-01-08 10:15:00,31.4,31.46,31.39,31.41,345294.0,21.0903,21.1306,21.0836,21.0971,345294.0
2016-01-08 10:20:00,31.41,31.42,31.35,31.39,336553.0,21.0971,21.1038,21.0568,21.0836,336553.0
2016-01-08 10:25:00,31.38,31.41,31.37,31.4,193179.0,21.0769,21.0971,21.0702,21.0903,193179.0
2016-01-08 10:30:00,31.4,31.48,31.4,31.46,364936.0,21.0903,21.1441,21.0903,21.1306,364936.0
2016-01-08 10:35:00,31.47,31.47,31.39,31.41,437483.0,21.1374,21.1374,21.0836,21.0971,437483.0
2016-01-08 10:40:00,31.41,31.43,31.38,31.38,339281.0,21.0971,21.1105,21.0769,21.0769,339281.0
2016-01-08 10:45:00,31.39,31.48,31.36,31.48,290317.0,21.0836,21.1441,21.0635,21.1441,290317.0
2016-01-08 10:50:00,31.48,31.48,31.37,31.38,252863.0,21.1441,21.1441,21.0702,21.0769,252863.0
2016-01-08 10:55:00,31.37,31.41,31.35,31.39,343981.0,21.0702,21.0971,21.0568,21.0836,343981.0
2016-01-08 11:00:00,31.4,31.44,31.36,31.37,218221.0,21.0903,21.1172,21.0635,21.0702,218221.0
2016-01-08 11:05:00,31.37,31.39,31.32,31.36,313393.0,21.0702,21.0836,21.0366,21.0635,313393.0
2016-01-08 11:10:00,31.36,31.36,31.27,31.29,255848.0,21.0635,21.0635,21.003,21.0165,255848.0
2016-01-08 11:15:00,31.29,31.29,31.25,31.27,283032.0,21.0165,21.0165,20.9896,21.003,283032.0
2016-01-08 11:20:00,31.27,31.3,31.25,31.26,315773.0,21.003,21.0232,20.9896,20.9963,315773.0
2016-01-08 11:25:00,31.26,31.26,31.19,31.2,434125.0,20.9963,20.9963,20.9493,20.956,434125.0
2016-01-08 11:30:00,31.2,31.21,31.1,31.12,380105.0,20.956,20.9627,20.8888,20.9023,380105.0
2016-01-08 11:35:00,31.12,31.18,31.11,31.17,230502.0,20.9023,20.9426,20.8956,20.9359,230502.0
2016-01-08 11:40:00,31.17,31.17,31.08,31.1,347291.0,20.9359,20.9359,20.8754,20.8888,347291.0
2016-01-08 11:45:00,31.1,31.15,31.08,31.15,324510.0,20.8888,20.9224,20.8754,20.9224,324510.0
2016-01-08 11:50:00,31.14,31.21,31.13,31.2,213816.0,20.9157,20.9627,20.909,20.956,213816.0
2016-01-08 11:55:00,31.19,31.24,31.17,31.21,382213.0,20.9493,20.9829,20.9359,20.9627,382213.0
2016-01-08 12:00:00,31.21,31.24,31.16,31.17,253582.0,20.9627,20.9829,20.9291,20.9359,253582.0
2016-01-08 12:05:00,31.18,31.25,31.17,31.24,321093.0,20.9426,20.9896,20.9359,20.9829,321093.0
2016-01-08 12:10:00,31.24,31.32,31.23,31.31,372123.0,20.9829,21.0366,20.9762,21.0299,372123.0
2016-01-08 12:15:00,31.32,31.32,31.27,31.29,159586.0,21.0366,21.0366,21.003,21.0165,159586.0
2016-01-08 12:20:00,31.3,31.32,31.27,31.32,237820.0,21.0232,21.0366,21.003,21.0366,237820.0
2016-01-08 12:25:00,31.31,31.39,31.31,31.36,325207.0,21.0299,21.0836,21.0299,21.0635,325207.0
2016-01-08 12:30:00,31.36,31.36,31.27,31.28,202790.0,21.0635,21.0635,21.003,21.0097,202790.0
2016-01-08 12:35:00,31.28,31.32,31.25,31.26,239794.0,21.0097,21.0366,20.9896,20.9963,239794.0
2016-01-08 12:40:00,31.25,31.28,31.24,31.28,294146.0,20.9896,21.0097,20.9829,21.0097,294146.0
2016-01-08 12:45:00,31.28,31.36,31.27,31.36,293055.0,21.0097,21.0635,21.003,21.0635,293055.0
2016-01-08 12:50:00,31.36,31.37,31.33,31.37,426064.0,21.0635,21.0702,21.0433,21.0702,426064.0
2016-01-08 12:55:00,31.36,31.38,31.31,31.31,231773.0,21.0635,21.0769,21.0299,21.0299,231773.0
2016-01-08 13:00:00,31.32,31.37,31.3,31.32,404039.0,21.0366,21.0702,21.0232,21.0366,404039.0
2016-01-08 13:05:00,31.32,31.32,31.24,31.25,347410.0,21.0366,21.0366,20.9829,20.9896,347410.0
2016-01-08 13:10:00,31.26,31.26,31.21,31.21,314520.0,20.9963,20.9963,20.9627,20.9627,314520.0
2016-01-08 13:15:00,31.21,31.26,31.2,31.26,190714.0,20.9627,20.9963,20.956,20.9963,190714.0
2016-01-08 13:20:00,31.26,31.26,31.15,31.17,287788.0,20.9963,20.9963,20.9224,20.9359,287788.0
2016-01-08 13:25:00,31.17,31.2,31.14,31.17,297978.0,20.9359,20.956,20.9157,20.9359,297978.0
2016-01-08 13:30:00,31.17,31.26,31.17,31.23,293430.0,20.9359,20.9963,20.9359,20.9762,293430.0
2016-01-08 13:35:00,31.23,31.31,31.22,31.29,279867.0,20.9762,21.0299,20.9694,21.0165,279867.0
2016-01-08 13:40:00,31.29,31.29,31.26,31.27,149084.0,21.0165,21.0165,20.9963,21.003,149084.0
2016-01-08 13:45:00,31.27,31.28,31.2,31.21,240318.0,21.003,21.0097,20.956,20.9627,240318.0
2016-01-08 13:50:00,31.21,31.26,31.2,31.23,262650.0,20.9627,20.9963,20.956,20.9762,262650.0
2016-01-08 13:55:00,31.23,31.23,31.2,31.22,184074.0,20.9762,20.9762,20.956,20.9694,184074.0
2016-01-08 14:00:00,31.22,31.27,31.21,31.27,342194.0,20.9694,21.003,20.9627,21.003,342194.0
2016-01-08 14:05:00,31.27,31.27,31.21,31.21,175532.0,21.003,21.003,20.9627,20.9627,175532.0
2016-01-08 14:10:00,31.21,31.22,31.17,31.18,270994.0,20.9627,20.9694,20.9359,20.9426,270994.0
2016-01-08 14:15:00,31.17,31.17,31.12,31.15,333242.0,20.9359,20.9359,20.9023,20.9224,333242.0
2016-01-08 14:20:00,31.15,31.15,31.1,31.1,257215.0,20.9224,20.9224,20.8888,20.8888,257215.0
2016-01-08 14:25:00,31.1,31.11,31.06,31.09,300977.0,20.8888,20.8956,20.862,20.8821,300977.0
2016-01-08 14:30:00,31.08,31.16,31.07,31.13,279260.0,20.8754,20.9291,20.8687,20.909,279260.0
2016-01-08 14:35:00,31.13,31.13,31.08,31.1,150289.0,20.909,20.909,20.8754,20.8888,150289.0
2016-01-08 14:40:00,31.09,31.16,31.07,31.16,226398.0,20.8821,20.9291,20.8687,20.9291,226398.0
2016-01-08 14:45:00,31.16,31.23,31.14,31.2,400152.0,20.9291,20.9762,20.9157,20.956,400152.0
2016-01-08 14:50:00,31.19,31.21,31.12,31.15,492530.0,20.9493,20.9627,20.9023,20.9224,492530.0
2016-01-08 14:55:00,31.15,31.16,31.09,31.12,361252.0,20.9224,20.9291,20.8821,20.9023,361252.0
2016-01-08 15:00:00,31.11,31.18,31.09,31.17,208142.0,20.8956,20.9426,20.8821,20.9359,208142.0
2016-01-08 15:05:00,31.17,31.2,31.13,31.15,234294.0,20.9359,20.956,20.909,20.9224,234294.0
2016-01-08 15:10:00,31.15,31.17,31.09,31.15,321346.0,20.9224,20.9359,20.8821,20.9224,321346.0
2016-01-08 15:15:00,31.15,31.17,31.1,31.1,328192.0,20.9224,20.9359,20.8888,20.8888,328192.0
2016-01-08 15:20:00,31.1,31.16,31.08,31.14,288288.0,20.8888,20.9291,20.8754,20.9157,288288.0
2016-01-08 15:25:00,31.15,31.17,31.06,31.09,323628.0,20.9224,20.9359,20.862,20.8821,323628.0
2016-01-08 15:30:00,31.08,31.11,31.02,31.11,511165.0,20.8754,20.8956,20.8351,20.8956,511165.0
2016-01-08 15:35:00,31.11,31.11,31.01,31.03,617073.0,20.8956,20.8956,20.8284,20.8418,617073.0
2016-01-08 15:40:00,31.03,31.08,30.98,31.05,837037.0,20.8418,20.8754,20.8082,20.8553,837037.0
2016-01-08 15:45:00,31.04,31.04,30.93,30.95,708975.0,20.8485,20.8485,20.7747,20.7881,708975.0
2016-01-08 15:50:00,30.95,31.05,30.92,30.94,1039873.0,20.7881,20.8553,20.7679,20.7814,1039873.0
2016-01-08 15:55:00,30.94,31.02,30.92,30.98,1864311.0,20.7814,20.8351,20.7679,20.8082,1864311.0
2016-01-11 09:30:00,31.15,31.19,31.1,31.1,755173.0,20.9224,20.9493,20.8888,20.8888,755173.0
2016-01-11 09:35:00,31.1,31.1,31.02,31.04,287664.0,20.8888,20.8888,20.8351,20.8485,287664.0
2016-01-11 09:40:00,31.04,31.06,30.98,31.01,281882.0,20.8485,20.862,20.8082,20.8284,281882.0
2016-01-11 09:45:00,31.01,31.05,30.99,31.0,413749.0,20.8284,20.8553,20.815,20.8217,413749.0
2016-01-11 09:50:00,31.0,31.02,30.97,31.0,354060.0,20.8217,20.8351,20.8015,20.8217,354060.0
2016-01-11 09:55:00,31.0,31.0,30.96,30.99,294768.0,20.8217,20.8217,20.7948,20.815,294768.0
2016-01-11 10:00:00,30.99,31.08,30.99,31.06,466489.0,20.815,20.8754,20.815,20.862,466489.0
2016-01-11 10:05:00,31.05,31.12,31.05,31.11,219556.0,20.8553,20.9023,20.8553,20.8956,219556.0
2016-01-11 10:10:00,31.11,31.14,31.07,31.09,263836.0,20.8956,20.9157,20.8687,20.8821,263836.0
2016-01-11 10:15:00,31.09,31.09,31.0,31.03,329854.0,20.8821,20.8821,20.8217,20.8418,329854.0
2016-01-11 10:20:00,31.03,31.04,30.99,31.03,324599.0,20.8418,20.8485,20.815,20.8418,324599.0
2016-01-11 10:25:00,31.03,31.05,31.01,31.02,244968.0,20.8418,20.8553,20.8284,20.8351,244968.0
2016-01-11 10:30:00,31.02,31.08,31.01,31.07,405675.0,20.8351,20.8754,20.8284,20.8687,405675.0
2016-01-11 10:35:00,31.07,31.09,31.04,31.05,177169.0,20.8687,20.8821,20.8485,20.8553,177169.0
2016-01-11 10:40:00,31.05,31.05,30.97,31.01,276206.0,20.8553,20.8553,20.8015,20.8284,276206.0
2016-01-11 10:45:00,31.01,31.01,30.94,30.96,169189.0,20.8284,20.8284,20.7814,20.7948,169189.0
2016-01-11 10:50:00,30.96,30.97,30.85,30.86,319217.0,20.7948,20.8015,20.7209,20.7276,319217.0
2016-01-11 10:55:00,30.86,30.9,30.78,30.84,246464.0,20.7276,20.7545,20.6739,20.7142,246464.0
2016-01-11 11:00:00,30.82,30.82,30.78,30.8,665235.0,20.7008,20.7008,20.6739,20.6873,665235.0
2016-01-11 11:05:00,30.8,30.85,30.76,30.84,584942.0,20.6873,20.7209,20.6605,20.7142,584942.0
2016-01-11 11:10:00,30.85,30.91,30.84,30.9,805200.0,20.7209,20.7612,20.7142,20.7545,805200.0
2016-01-11 11:15:00,30.9,30.93,30.86,30.9,589499.0,20.7545,20.7747,20.7276,20.7545,589499.0
2016-01-11 11:20:00,30.9,30.93,30.89,30.9,525990.0,20.7545,20.7747,20.7478,20.7545,525990.0
2016-01-11 11:25:00,30.9,30.94,30.89,30.91,651240.0,20.7545,20.7814,20.7478,20.7612,651240.0
2016-01-11 11:30:00,30.9,30.92,30.87,30.91,520447.0,20.7545,20.7679,20.7344,20.7612,520447.0
2016-01-11 11:35:00,30.91,30.97,30.9,30.95,445747.0,20.7612,20.8015,20.7545,20.7881,445747.0
2016-01-11 11:40:00,30.95,31.02,30.94,30.96,232345.0,20.7881,20.8351,20.7814,20.7948,232345.0
2016-01-11 11:45:00,30.97,31.01,30.96,31.01,364504.0,20.8015,20.8284,20.7948,20.8284,364504.0
2016-01-11 11:50:00,31.0,31.05,30.99,31.03,288942.0,20.8217,20.8553,20.815,20.8418,288942.0
2016-01-11 11:55:00,31.03,31.03,30.95,30.99,225235.0,20.8418,20.8418,20.7881,20.815,225235.0
2016-01-11 12:00:00,31.0,31.03,30.99,31.03,706284.0,20.8217,20.8418,20.815,20.8418,706284.0
2016-01-11 12:05:00,31.03,31.04,30.98,31.04,434708.0,20.8418,20.8485,20.8082,20.8485,434708.0
2016-01-11 12:10:00,31.03,31.1,31.02,31.1,541324.0,20.8418,20.8888,20.8351,20.8888,541324.0
2016-01-11 12:15:00,31.1,31.11,31.07,31.1,624969.0,20.8888,20.8956,20.8687,20.8888,624969.0
2016-01-11 12:20:00,31.1,31.11,31.02,31.02,582046.0,20.8888,20.8956,20.8351,20.8351,582046.0
2016-01-11 12:25:00,31.02,31.04,30.99,31.01,359314.0,20.8351,20.8485,20.815,20.8284,359314.0
2016-01-11 12:30:00,31.01,31.04,30.99,31.02,215711.0,20.8284,20.8485,20.815,20.8351,215711.0
2016-01-11 12:35:00,31.01,31.05,31.01,31.03,402910.0,20.8284,20.8553,20.8284,20.8418,402910.0
2016-01-11 12:40:00,31.02,31.04,30.98,31.01,208910.0,20.8351,20.8485,20.8082,20.8284,208910.0
2016-01-11 12:45:00,31.0,31.04,30.98,31.01,249135.0,20.8217,20.8485,20.8082,20.8284,249135.0
2016-01-11 12:50:00,31.02,31.04,30.99,30.99,258660.0,20.8351,20.8485,20.815,20.815,258660.0
2016-01-11 12:55:00,31.0,31.03,30.99,31.01,298626.0,20.8217,20.8418,20.815,20.8284,298626.0
2016-01-11 13:00:00,31.0,31.02,30.96,30.99,219296.0,20.8217,20.8351,20.7948,20.815,219296.0
2016-01-11 13:05:00,30.99,31.0,30.94,30.95,228090.0,20.815,20.8217,20.7814,20.7881,228090.0
2016-01-11 13:10:00,30.95,30.96,30.89,30.9,798220.0,20.7881,20.7948,20.7478,20.7545,798220.0
2016-01-11 13:15:00,30.9,30.96,30.89,30.95,378826.0,20.7545,20.7948,20.7478,20.7881,378826.0
2016-01-11 13:20:00,30.95,30.95,30.89,30.91,178897.0,20.7881,20.7881,20.7478,20.7612,178897.0
2016-01-11 13:25:00,30.91,30.92,30.83,30.84,412672.0,20.7612,20.7679,20.7075,20.7142,412672.0
2016-01-11 13:30:00,30.84,30.89,30.83,30.89,373647.0,20.7142,20.7478,20.7075,20.7478,373647.0
2016-01-11 13:35:00,30.89,30.9,30.82,30.85,531998.0,20.7478,20.7545,20.7008,20.7209,531998.0
2016-01-11 13:40:00,30.85,30.86,30.83,30.85,634240.0,20.7209,20.7276,20.7075,20.7209,634240.0
2016-01-11 13:45:00,30.85,30.85,30.68,30.7,943922.0,20.7209,20.7209,20.6067,20.6202,943922.0
2016-01-11 13:50:00,30.7,30.75,30.67,30.75,562016.0,20.6202,20.6538,20.6,20.6538,562016.0
2016-01-11 13:55:00,30.75,30.75,30.7,30.7,216641.0,20.6538,20.6538,20.6202,20.6202,216641.0
2016-01-11 14:00:00,30.71,30.72,30.64,30.7,448568.0,20.6269,20.6336,20.5799,20.6202,448568.0
2016-01-11 14:05:00,30.7,30.83,30.69,30.83,419439.0,20.6202,20.7075,20.6135,20.7075,419439.0
2016-01-11 14:10:00,30.83,30.9,30.81,30.82,448673.0,20.7075,20.7545,20.6941,20.7008,448673.0
2016-01-11 14:15:00,30.83,30.9,30.82,30.88,268399.0,20.7075,20.7545,20.7008,20.7411,268399.0
2016-01-11 14:20:00,30.88,30.89,30.82,30.83,345099.0,20.7411,20.7478,20.7008,20.7075,345099.0
2016-01-11 14:25:00,30.84,30.9,30.8,30.87,353226.0,20.7142,20.7545,20.6873,20.7344,353226.0
2016-01-11 14:30:00,30.87,30.9,30.81,30.82,481167.0,20.7344,20.7545,20.6941,20.7008,481167.0
2016-01-11 14:35:00,30.83,30.85,30.77,30.85,459396.0,20.7075,20.7209,20.6672,20.7209,459396.0
2016-01-11 14:40:00,30.85,30.9,30.82,30.84,230977.0,20.7209,20.7545,20.7008,20.7142,230977.0
2016-01-11 14:45:00,30.84,30.85,30.82,30.83,245779.0,20.7142,20.7209,20.7008,20.7075,245779.0
2016-01-11 14:50:00,30.83,30.84,30.73,30.73,1059196.0,20.7075,20.7142,20.6403,20.6403,1059196.0
2016-01-11 14:55:00,30.74,30.78,30.73,30.77,437343.0,20.647,20.6739,20.6403,20.6672,437343.0
2016-01-11 15:00:00,30.78,30.83,30.76,30.83,392018.0,20.6739,20.7075,20.6605,20.7075,392018.0
2016-01-11 15:05:00,30.83,30.84,30.76,30.81,635818.0,20.7075,20.7142,20.6605,20.6941,635818.0
2016-01-11 15:10:00,30.8,30.84,30.76,30.8,409540.0,20.6873,20.7142,20.6605,20.6873,409540.0
2016-01-11 15:15:00,30.8,30.82,30.73,30.81,430686.0,20.6873,20.7008,20.6403,20.6941,430686.0
2016-01-11 15:20:00,30.8,30.91,30.76,30.9,619390.0,20.6873,20.7612,20.6605,20.7545,619390.0
2016-01-11 15:25:00,30.89,31.0,30.87,30.97,432731.0,20.7478,20.8217,20.7344,20.8015,432731.0
2016-01-11 15:30:00,30.98,31.11,30.97,31.1,671023.0,20.8082,20.8956,20.8015,20.8888,671023.0
2016-01-11 15:35:00,31.1,31.15,31.07,31.11,738799.0,20.8888,20.9224,20.8687,20.8956,738799.0
2016-01-11 15:40:00,31.09,31.19,31.09,31.18,549748.0,20.8821,20.9493,20.8821,20.9426,549748.0
2016-01-11 15:45:00,31.18,31.2,31.09,31.11,694280.0,20.9426,20.956,20.8821,20.8956,694280.0
2016-01-11 15:50:00,31.1,31.18,31.1,31.17,724826.0,20.8888,20.9426,20.8888,20.9359,724826.0
2016-01-11 15:55:00,31.17,31.18,31.06,31.06,2078210.0,20.9359,20.9426,20.862,20.862,2078210.0
2016-01-12 09:30:00,31.38,31.42,31.28,31.33,1037870.0,21.0769,21.1038,21.0097,21.0433,1037870.0
2016-01-12 09:35:00,31.34,31.41,31.33,31.4,657880.0,21.05,21.0971,21.0433,21.0903,657880.0
2016-01-12 09:40:00,31.4,31.42,31.36,31.4,438665.0,21.0903,21.1038,21.0635,21.0903,438665.0
2016-01-12 09:45:00,31.4,31.44,31.35,31.41,286844.0,21.0903,21.1172,21.0568,21.0971,286844.0
2016-01-12 09:50:00,31.4,31.43,31.39,31.41,205988.0,21.0903,21.1105,21.0836,21.0971,205988.0
2016-01-12 09:55:00,31.4,31.43,31.37,31.41,480957.0,21.0903,21.1105,21.0702,21.0971,480957.0
2016-01-12 10:00:00,31.41,31.43,31.39,31.41,376686.0,21.0971,21.1105,21.0836,21.0971,376686.0
2016-01-12 10:05:00,31.42,31.45,31.39,31.41,375083.0,21.1038,21.1239,21.0836,21.0971,375083.0
2016-01-12 10:10:00,31.41,31.46,31.4,31.44,482039.0,21.0971,21.1306,21.0903,21.1172,482039.0
2016-01-12 10:15:00,31.43,31.47,31.36,31.46,401292.0,21.1105,21.1374,21.0635,21.1306,401292.0
2016-01-12 10:20:00,31.45,31.5,31.43,31.47,614385.0,21.1239,21.1575,21.1105,21.1374,614385.0
2016-01-12 10:25:00,31.47,31.47,31.41,31.45,369398.0,21.1374,21.1374,21.0971,21.1239,369398.0
2016-01-12 10:30:00,31.45,31.5,31.44,31.49,390708.0,21.1239,21.1575,21.1172,21.1508,390708.0
2016-01-12 10:35:00,31.49,31.5,31.44,31.46,447437.0,21.1508,21.1575,21.1172,21.1306,447437.0
2016-01-12 10:40:00,31.46,31.47,31.35,31.39,289547.0,21.1306,21.1374,21.0568,21.0836,289547.0
2016-01-12 10:45:00,31.39,31.4,31.28,31.28,169305.0,21.0836,21.0903,21.0097,21.0097,169305.0
2016-01-12 10:50:00,31.29,31.35,31.28,31.31,174551.0,21.0165,21.0568,21.0097,21.0299,174551.0
2016-01-12 10:55:00,31.32,31.37,31.29,31.31,238144.0,21.0366,21.0702,21.0165,21.0299,238144.0
2016-01-12 11:00:00,31.31,31.33,31.28,31.33,261941.0,21.0299,21.0433,21.0097,21.0433,261941.0
2016-01-12 11:05:00,31.32,31.33,31.27,31.28,489531.0,21.0366,21.0433,21.003,21.0097,489531.0
2016-01-12 11:10:00,31.29,31.3,31.24,31.28,445089.0,21.0165,21.0232,20.9829,21.0097,445089.0
2016-01-12 11:15:00,31.29,31.37,31.27,31.35,390221.0,21.0165,21.0702,21.003,21.0568,390221.0
2016-01-12 11:20:00,31.37,31.37,31.26,31.28,297957.0,21.0702,21.0702,20.9963,21.0097,297957.0
2016-01-12 11:25:00,31.28,31.29,31.22,31.25,485269.0,21.0097,21.0165,20.9694,20.9896,485269.0
2016-01-12 11:30:00,31.25,31.27,31.2,31.26,300140.0,20.9896,21.003,20.956,20.9963,300140.0
2016-01-12 11:35:00,31.27,31.27,31.18,31.2,355342.0,21.003,21.003,20.9426,20.956,355342.0
2016-01-12 11:40:00,31.2,31.25,31.19,31.2,268387.0,20.956,20.9896,20.9493,20.956,268387.0
2016-01-12 11:45:00,31.19,31.24,31.17,31.24,446322.0,20.9493,20.9829,20.9359,20.9829,446322.0
2016-01-12 11:50:00,31.24,31.29,31.23,31.25,224256.0,20.9829,21.0165,20.9762,20.9896,224256.0
2016-01-12 11:55:00,31.25,31.29,31.24,31.28,178068.0,20.9896,21.0165,20.9829,21.0097,178068.0
2016-01-12 12:00:00,31.28,31.36,31.26,31.34,281793.0,21.0097,21.0635,20.9963,21.05,281793.0
2016-01-12 12:05:00,31.35,31.39,31.34,31.35,176817.0,21.0568,21.0836,21.05,21.0568,176817.0
2016-01-12 12:10:00,31.34,31.36,31.32,31.34,157149.0,21.05,21.0635,21.0366,21.05,157149.0
2016-01-12 12:15:00,31.34,31.35,31.24,31.26,136926.0,21.05,21.0568,20.9829,20.9963,136926.0
2016-01-12 12:20:00,31.26,31.29,31.25,31.26,241262.0,20.9963,21.0165,20.9896,20.9963,241262.0
2016-01-12 12:25:00,31.25,31.3,31.24,31.24,299697.0,20.9896,21.0232,20.9829,20.9829,299697.0
2016-01-12 12:30:00,31.25,31.27,31.2,31.21,146012.0,20.9896,21.003,20.956,20.9627,146012.0
2016-01-12 12:35:00,31.22,31.22,31.18,31.21,218215.0,20.9694,20.9694,20.9426,20.9627,218215.0
2016-01-12 12:40:00,31.2,31.21,31.15,31.17,348755.0,20.956,20.9627,20.9224,20.9359,348755.0
2016-01-12 12:45:00,31.16,31.17,31.13,31.13,492621.0,20.9291,20.9359,20.909,20.909,492621.0
2016-01-12 12:50:00,31.14,31.15,31.11,31.15,239120.0,20.9157,20.9224,20.8956,20.9224,239120.0
2016-01-12 12:55:00,31.15,31.15,31.04,31.06,1719286.0,20.9224,20.9224,20.8485,20.862,1719286.0
2016-01-12 13:00:00,31.07,31.15,31.07,31.11,379527.0,20.8687,20.9224,20.8687,20.8956,379527.0
2016-01-12 13:05:00,31.11,31.12,31.04,31.06,391724.0,20.8956,20.9023,20.8485,20.862,391724.0
2016-01-12 13:10:00,31.06,31.07,31.01,31.02,432323.0,20.862,20.8687,20.8284,20.8351,432323.0
2016-01-12 13:15:00,31.02,31.03,30.96,31.0,466187.0,20.8351,20.8418,20.7948,20.8217,466187.0
2016-01-12 13:20:00,31.0,31.0,30.94,30.95,383059.0,20.8217,20.8217,20.7814,20.7881,383059.0
2016-01-12 13:25:00,30.95,30.96,30.91,30.94,325626.0,20.7881,20.7948,20.7612,20.7814,325626.0
2016-01-12 13:30:00,30.93,30.98,30.88,30.9,424393.0,20.7747,20.8082,20.7411,20.7545,424393.0
2016-01-12 13:35:00,30.91,30.91,30.85,30.87,321909.0,20.7612,20.7612,20.7209,20.7344,321909.0
2016-01-12 13:40:00,30.88,30.91,30.86,30.88,338735.0,20.7411,20.7612,20.7276,20.7411,338735.0
2016-01-12 13:45:00,30.88,30.95,30.88,30.95,357265.0,20.7411,20.7881,20.7411,20.7881,357265.0
2016-01-12 13:50:00,30.95,30.99,30.93,30.96,333707.0,20.7881,20.815,20.7747,20.7948,333707.0
2016-01-12 13:55:00,30.96,30.96,30.86,30.86,215404.0,20.7948,20.7948,20.7276,20.7276,215404.0
2016-01-12 14:00:00,30.86,30.88,30.77,30.77,323461.0,20.7276,20.7411,20.6672,20.6672,323461.0
2016-01-12 14:05:00,30.78,30.85,30.77,30.8,199959.0,20.6739,20.7209,20.6672,20.6873,199959.0
2016-01-12 14:10:00,30.8,30.83,30.78,30.79,302528.0,20.6873,20.7075,20.6739,20.6806,302528.0
2016-01-12 14:15:00,30.78,30.78,30.72,30.76,451014.0,20.6739,20.6739,20.6336,20.6605,451014.0
2016-01-12 14:20:00,30.76,30.9,30.74,30.9,366282.0,20.6605,20.7545,20.647,20.7545,366282.0
2016-01-12 14:25:00,30.9,30.97,30.89,30.94,716546.0,20.7545,20.8015,20.7478,20.7814,716546.0
2016-01-12 14:30:00,30.94,30.98,30.89,30.97,544758.0,20.7814,20.8082,20.7478,20.8015,544758.0
2016-01-12 14:35:00,30.97,30.99,30.91,30.96,481254.0,20.8015,20.815,20.7612,20.7948,481254.0
2016-01-12 14:40:00,30.96,30.97,30.89,30.9,507492.0,20.7948,20.8015,20.7478,20.7545,507492.0
2016-01-12 14:45:00,30.89,30.96,30.88,30.93,463496.0,20.7478,20.7948,20.7411,20.7747,463496.0
2016-01-12 14:50:00,30.94,31.05,30.91,31.03,339831.0,20.7814,20.8553,20.7612,20.8418,339831.0
2016-01-12 14:55:00,31.04,31.06,31.01,31.05,653165.0,20.8485,20.862,20.8284,20.8553,653165.0
2016-01-12 15:00:00,31.05,31.05,30.99,31.02,769012.0,20.8553,20.8553,20.815,20.8351,769012.0
2016-01-12 15:05:00,31.03,31.03,30.96,30.97,305093.0,20.8418,20.8418,20.7948,20.8015,305093.0
2016-01-12 15:10:00,30.98,31.0,30.95,31.0,488855.0,20.8082,20.8217,20.7881,20.8217,488855.0
2016-01-12 15:15:00,31.0,31.06,30.99,31.05,532626.0,20.8217,20.862,20.815,20.8553,532626.0
2016-01-12 15:20:00,31.05,31.07,31.02,31.05,447678.0,20.8553,20.8687,20.8351,20.8553,447678.0
2016-01-12 15:25:00,31.05,31.09,31.01,31.01,491435.0,20.8553,20.8821,20.8284,20.8284,491435.0
2016-01-12 15:30:00,31.01,31.05,30.98,31.04,1166079.0,20.8284,20.8553,20.8082,20.8485,1166079.0
2016-01-12 15:35:00,31.04,31.08,30.97,30.97,1153475.0,20.8485,20.8754,20.8015,20.8015,1153475.0
2016-01-12 15:40:00,30.98,31.18,30.97,31.16,1364751.0,20.8082,20.9426,20.8015,20.9291,1364751.0
2016-01-12 15:45:00,31.16,31.17,31.04,31.08,865745.0,20.9291,20.9359,20.8485,20.8754,865745.0
2016-01-12 15:50:00,31.07,31.11,31.02,31.04,923367.0,20.8687,20.8956,20.8351,20.8485,923367.0
2016-01-12 15:55:00,31.05,31.07,31.01,31.01,1569537.0,20.8553,20.8687,20.8284,20.8284,1569537.0
2016-01-13 09:30:00,31.09,31.21,31.08,31.18,615482.0,20.8821,20.9627,20.8754,20.9426,615482.0
2016-01-13 09:35:00,31.18,31.23,31.13,31.23,252460.0,20.9426,20.9762,20.909,20.9762,252460.0
2016-01-13 09:40:00,31.22,31.26,31.22,31.23,275751.0,20.9694,20.9963,20.9694,20.9762,275751.0
2016-01-13 09:45:00,31.23,31.24,31.17,31.23,291134.0,20.9762,20.9829,20.9359,20.9762,291134.0
2016-01-13 09:50:00,31.23,31.26,31.21,31.24,507927.0,20.9762,20.9963,20.9627,20.9829,507927.0
2016-01-13 09:55:00,31.24,31.28,31.2,31.24,436279.0,20.9829,21.0097,20.956,20.9829,436279.0
2016-01-13 10:00:00,31.24,31.28,31.19,31.28,463504.0,20.9829,21.0097,20.9493,21.0097,463504.0
2016-01-13 10:05:00,31.28,31.28,31.22,31.24,294318.0,21.0097,21.0097,20.9694,20.9829,294318.0
2016-01-13 10:10:00,31.26,31.26,31.16,31.18,182511.0,20.9963,20.9963,20.9291,20.9426,182511.0
2016-01-13 10:15:00,31.18,31.19,31.12,31.13,185798.0,20.9426,20.9493,20.9023,20.909,185798.0
2016-01-13 10:20:00,31.13,31.15,31.08,31.13,326043.0,20.909,20.9224,20.8754,20.909,326043.0
2016-01-13 10:25:00,31.11,31.12,31.06,31.09,302110.0,20.8956,20.9023,20.862,20.8821,302110.0
2016-01-13 10:30:00,31.08,31.09,31.0,31.03,607379.0,20.8754,20.8821,20.8217,20.8418,607379.0
2016-01-13 10:35:00,31.03,31.09,31.02,31.06,351549.0,20.8418,20.8821,20.8351,20.862,351549.0
2016-01-13 10:40:00,31.06,31.09,31.03,31.08,200379.0,20.862,20.8821,20.8418,20.8754,200379.0
2016-01-13 10:45:00,31.08,31.09,31.04,31.07,292729.0,20.8754,20.8821,20.8485,20.8687,292729.0
2016-01-13 10:50:00,31.07,31.12,31.06,31.11,383529.0,20.8687,20.9023,20.862,20.8956,383529.0
2016-01-13 10:55:00,31.11,31.13,31.06,31.12,221143.0,20.8956,20.909,20.862,20.9023,221143.0
2016-01-13 11:00:00,31.12,31.13,31.07,31.09,281471.0,20.9023,20.909,20.8687,20.8821,281471.0
2016-01-13 11:05:00,31.09,31.1,31.05,31.06,237818.0,20.8821,20.8888,20.8553,20.862,237818.0
2016-01-13 11:10:00,31.06,31.14,31.05,31.12,245952.0,20.862,20.9157,20.8553,20.9023,245952.0
2016-01-13 11:15:00,31.12,31.18,31.1,31.17,375452.0,20.9023,20.9426,20.8888,20.9359,375452.0
2016-01-13 11:20:00,31.17,31.19,31.09,31.13,202810.0,20.9359,20.9493,20.8821,20.909,202810.0
2016-01-13 11:25:00,31.13,31.17,31.1,31.17,238147.0,20.909,20.9359,20.8888,20.9359,238147.0
2016-01-13 11:30:00,31.17,31.2,31.13,31.18,382603.0,20.9359,20.956,20.909,20.9426,382603.0
2016-01-13 11:35:00,31.18,31.21,31.12,31.13,213870.0,20.9426,20.9627,20.9023,20.909,213870.0
2016-01-13 11:40:00,31.13,31.14,31.09,31.11,175480.0,20.909,20.9157,20.8821,20.8956,175480.0
2016-01-13 11:45:00,31.1,31.11,31.05,31.07,192794.0,20.8888,20.8956,20.8553,20.8687,192794.0
2016-01-13 11:50:00,31.08,31.15,31.08,31.11,144164.0,20.8754,20.9224,20.8754,20.8956,144164.0
2016-01-13 11:55:00,31.11,31.12,31.04,31.07,186880.0,20.8956,20.9023,20.8485,20.8687,186880.0
2016-01-13 12:00:00,31.07,31.09,31.05,31.05,131259.0,20.8687,20.8821,20.8553,20.8553,131259.0
2016-01-13 12:05:00,31.06,31.08,31.02,31.07,176559.0,20.862,20.8754,20.8351,20.8687,176559.0
2016-01-13 12:10:00,31.07,31.13,31.06,31.11,316750.0,20.8687,20.909,20.862,20.8956,316750.0
2016-01-13 12:15:00,31.1,31.12,31.04,31.08,241603.0,20.8888,20.9023,20.8485,20.8754,241603.0
2016-01-13 12:20:00,31.08,31.1,31.06,31.06,403514.0,20.8754,20.8888,20.862,20.862,403514.0
2016-01-13 12:25:00,31.06,31.09,31.05,31.08,180968.0,20.862,20.8821,20.8553,20.8754,180968.0
2016-01-13 12:30:00,31.08,31.08,30.96,31.01,246945.0,20.8754,20.8754,20.7948,20.8284,246945.0
2016-01-13 12:35:00,31.01,31.04,30.98,30.99,162389.0,20.8284,20.8485,20.8082,20.815,162389.0
2016-01-13 12:40:00,30.98,31.0,30.94,30.95,210473.0,20.8082,20.8217,20.7814,20.7881,210473.0
2016-01-13 12:45:00,30.95,30.98,30.93,30.95,126748.0,20.7881,20.8082,20.7747,20.7881,126748.0
2016-01-13 12:50:00,30.94,30.95,30.86,30.9,199558.0,20.7814,20.7881,20.7276,20.7545,199558.0
2016-01-13 12:55:00,30.9,30.91,30.86,30.89,185019.0,20.7545,20.7612,20.7276,20.7478,185019.0
2016-01-13 13:00:00,30.88,30.9,30.84,30.86,274119.0,20.7411,20.7545,20.7142,20.7276,274119.0
2016-01-13 13:05:00,30.87,30.88,30.85,30.88,171963.0,20.7344,20.7411,20.7209,20.7411,171963.0
2016-01-13 13:10:00,30.88,30.88,30.85,30.87,352241.0,20.7411,20.7411,20.7209,20.7344,352241.0
2016-01-13 13:15:00,30.88,30.89,30.82,30.84,220707.0,20.7411,20.7478,20.7008,20.7142,220707.0
2016-01-13 13:20:00,30.84,30.87,30.8,30.83,188592.0,20.7142,20.7344,20.6873,20.7075,188592.0
2016-01-13 13:25:00,30.82,30.84,30.8,30.82,115245.0,20.7008,20.7142,20.6873,20.7008,115245.0
2016-01-13 13:30:00,30.81,30.85,30.81,30.83,201821.0,20.6941,20.7209,20.6941,20.7075,201821.0
2016-01-13 13:35:00,30.84,30.85,30.75,30.77,169241.0,20.7142,20.7209,20.6538,20.6672,169241.0
2016-01-13 13:40:00,30.77,30.77,30.7,30.7,194608.0,20.6672,20.6672,20.6202,20.6202,194608.0
2016-01-13 13:45:00,30.7,30.72,30.67,30.69,281875.0,20.6202,20.6336,20.6,20.6135,281875.0
2016-01-13 13:50:00,30.69,30.78,30.69,30.77,362503.0,20.6135,20.6739,20.6135,20.6672,362503.0
2016-01-13 13:55:00,30.77,30.81,30.77,30.78,552848.0,20.6672,20.6941,20.6672,20.6739,552848.0
2016-01-13 14:00:00,30.77,30.83,30.74,30.79,746938.0,20.6672,20.7075,20.647,20.6806,746938.0
2016-01-13 14:05:00,30.8,30.82,30.74,30.76,378586.0,20.6873,20.7008,20.647,20.6605,378586.0
2016-01-13 14:10:00,30.76,30.76,30.65,30.67,534915.0,20.6605,20.6605,20.5866,20.6,534915.0
2016-01-13 14:15:00,30.67,30.67,30.5,30.53,989818.0,20.6,20.6,20.4858,20.506,989818.0
2016-01-13 14:20:00,30.54,30.59,30.52,30.57,272056.0,20.5127,20.5463,20.4993,20.5329,272056.0
2016-01-13 14:25:00,30.57,30.57,30.51,30.55,628671.0,20.5329,20.5329,20.4926,20.5194,628671.0
2016-01-13 14:30:00,30.55,30.55,30.36,30.36,791046.0,20.5194,20.5194,20.3918,20.3918,791046.0
2016-01-13 14:35:00,30.35,30.53,30.32,30.51,521276.0,20.3851,20.506,20.3649,20.4926,521276.0
2016-01-13 14:40:00,30.51,30.51,30.27,30.3,529458.0,20.4926,20.4926,20.3314,20.3515,529458.0
2016-01-13 14:45:00,30.3,30.33,30.28,30.32,955544.0,20.3515,20.3717,20.3381,20.3649,955544.0
2016-01-13 14:50:00,30.33,30.54,30.32,30.51,743687.0,20.3717,20.5127,20.3649,20.4926,743687.0
2016-01-13 14:55:00,30.5,30.56,30.46,30.53,830445.0,20.4858,20.5261,20.459,20.506,830445.0
2016-01-13 15:00:00,30.53,30.57,30.44,30.51,361168.0,20.506,20.5329,20.4455,20.4926,361168.0
2016-01-13 15:05:00,30.51,30.57,30.47,30.5,346119.0,20.4926,20.5329,20.4657,20.4858,346119.0
2016-01-13 15:10:00,30.5,30.53,30.39,30.4,475493.0,20.4858,20.506,20.412,20.4187,475493.0
2016-01-13 15:15:00,30.4,30.55,30.38,30.54,623412.0,20.4187,20.5194,20.4052,20.5127,623412.0
2016-01-13 15:20:00,30.54,30.55,30.46,30.48,529924.0,20.5127,20.5194,20.459,20.4724,529924.0
2016-01-13 15:25:00,30.48,30.65,30.47,30.59,1173073.0,20.4724,20.5866,20.4657,20.5463,1173073.0
2016-01-13 15:30:00,30.58,30.6,30.45,30.48,468393.0,20.5396,20.553,20.4523,20.4724,468393.0
2016-01-13 15:35:00,30.48,30.49,30.41,30.49,597662.0,20.4724,20.4791,20.4254,20.4791,597662.0
2016-01-13 15:40:00,30.48,30.51,30.42,30.42,664923.0,20.4724,20.4926,20.4321,20.4321,664923.0
2016-01-13 15:45:00,30.42,30.45,30.36,30.38,823630.0,20.4321,20.4523,20.3918,20.4052,823630.0
2016-01-13 15:50:00,30.37,30.42,30.36,30.41,970030.0,20.3985,20.4321,20.3918,20.4254,970030.0
2016-01-13 15:55:00,30.41,30.47,30.38,30.39,1941746.0,20.4254,20.4657,20.4052,20.412,1941746.0
2016-01-14 09:30:00,30.39,30.47,30.39,30.43,585381.0,20.412,20.4657,20.412,20.4388,585381.0
2016-01-14 09:35:00,30.43,30.49,30.42,30.43,364797.0,20.4388,20.4791,20.4321,20.4388,364797.0
2016-01-14 09:40:00,30.43,30.5,30.4,30.49,445545.0,20.4388,20.4858,20.4187,20.4791,445545.0
2016-01-14 09:45:00,30.49,30.5,30.43,30.48,361066.0,20.4791,20.4858,20.4388,20.4724,361066.0
2016-01-14 09:50:00,30.48,30.49,30.41,30.41,549281.0,20.4724,20.4791,20.4254,20.4254,549281.0
2016-01-14 09:55:00,30.41,30.52,30.4,30.48,731356.0,20.4254,20.4993,20.4187,20.4724,731356.0
2016-01-14 10:00:00,30.48,30.51,30.39,30.5,483862.0,20.4724,20.4926,20.412,20.4858,483862.0
2016-01-14 10:05:00,30.49,30.63,30.49,30.59,516703.0,20.4791,20.5732,20.4791,20.5463,516703.0
2016-01-14 10:10:00,30.6,30.75,30.58,30.74,492916.0,20.553,20.6538,20.5396,20.647,492916.0
2016-01-14 10:15:00,30.74,30.81,30.7,30.79,806288.0,20.647,20.6941,20.6202,20.6806,806288.0
2016-01-14 10:20:00,30.8,30.82,30.76,30.79,670433.0,20.6873,20.7008,20.6605,20.6806,670433.0
2016-01-14 10:25:00,30.79,30.81,30.71,30.78,559854.0,20.6806,20.6941,20.6269,20.6739,559854.0
2016-01-14 10:30:00,30.78,30.88,30.78,30.83,673991.0,20.6739,20.7411,20.6739,20.7075,673991.0
2016-01-14 10:35:00,30.83,31.02,30.81,30.97,647911.0,20.7075,20.8351,20.6941,20.8015,647911.0
2016-01-14 10:40:00,30.97,31.08,30.94,31.06,432357.0,20.8015,20.8754,20.7814,20.862,432357.0
2016-01-14 10:45:00,31.07,31.1,31.02,31.08,737648.0,20.8687,20.8888,20.8351,20.8754,737648.0
2016-01-14 10:50:00,31.07,31.13,31.01,31.1,631406.0,20.8687,20.909,20.8284,20.8888,631406.0
2016-01-14 10:55:00,31.1,31.12,31.05,31.09,373460.0,20.8888,20.9023,20.8553,20.8821,373460.0
2016-01-14 11:00:00,31.09,31.14,31.04,31.07,432868.0,20.8821,20.9157,20.8485,20.8687,432868.0
2016-01-14 11:05:00,31.07,31.22,31.06,31.13,591795.0,20.8687,20.9694,20.862,20.909,591795.0
2016-01-14 11:10:00,31.13,31.24,31.12,31.21,781047.0,20.909,20.9829,20.9023,20.9627,781047.0
2016-01-14 11:15:00,31.2,31.24,31.15,31.16,343441.0,20.956,20.9829,20.9224,20.9291,343441.0
2016-01-14 11:20:00,31.16,31.2,31.12,31.15,310438.0,20.9291,20.956,20.9023,20.9224,310438.0
2016-01-14 11:25:00,31.15,31.17,31.09,31.15,478823.0,20.9224,20.9359,20.8821,20.9224,478823.0
2016-01-14 11:30:00,31.16,31.19,31.14,31.16,346016.0,20.9291,20.9493,20.9157,20.9291,346016.0
2016-01-14 11:35:00,31.15,31.17,31.13,31.17,289918.0,20.9224,20.9359,20.909,20.9359,289918.0
2016-01-14 11:40:00,31.17,31.18,31.13,31.15,269743.0,20.9359,20.9426,20.909,20.9224,269743.0
2016-01-14 11:45:00,31.15,31.16,31.08,31.09,344171.0,20.9224,20.9291,20.8754,20.8821,344171.0
2016-01-14 11:50:00,31.09,31.1,31.02,31.09,330344.0,20.8821,20.8888,20.8351,20.8821,330344.0
2016-01-14 11:55:00,31.09,31.14,31.07,31.08,241461.0,20.8821,20.9157,20.8687,20.8754,241461.0
2016-01-14 12:00:00,31.08,31.12,31.07,31.1,276809.0,20.8754,20.9023,20.8687,20.8888,276809.0
2016-01-14 12:05:00,31.1,31.12,31.06,31.06,475102.0,20.8888,20.9023,20.862,20.862,475102.0
2016-01-14 12:10:00,31.07,31.07,30.99,31.05,281832.0,20.8687,20.8687,20.815,20.8553,281832.0
2016-01-14 12:15:00,31.05,31.14,31.04,31.1,226426.0,20.8553,20.9157,20.8485,20.8888,226426.0
2016-01-14 12:20:00,31.1,31.2,31.09,31.2,778939.0,20.8888,20.956,20.8821,20.956,778939.0
2016-01-14 12:25:00,31.2,31.26,31.19,31.26,316900.0,20.956,20.9963,20.9493,20.9963,316900.0
2016-01-14 12:30:00,31.26,31.31,31.24,31.28,266103.0,20.9963,21.0299,20.9829,21.0097,266103.0
2016-01-14 12:35:00,31.28,31.34,31.28,31.33,278070.0,21.0097,21.05,21.0097,21.0433,278070.0
2016-01-14 12:40:00,31.33,31.4,31.32,31.36,344742.0,21.0433,21.0903,21.0366,21.0635,344742.0
2016-01-14 12:45:00,31.35,31.42,31.32,31.35,302893.0,21.0568,21.1038,21.0366,21.0568,302893.0
2016-01-14 12:50:00,31.35,31.36,31.26,31.33,262128.0,21.0568,21.0635,20.9963,21.0433,262128.0
2016-01-14 12:55:00,31.33,31.35,31.25,31.25,127104.0,21.0433,21.0568,20.9896,20.9896,127104.0
2016-01-14 13:00:00,31.25,31.33,31.24,31.31,242332.0,20.9896,21.0433,20.9829,21.0299,242332.0
2016-01-14 13:05:00,31.31,31.39,31.29,31.33,305023.0,21.0299,21.0836,21.0165,21.0433,305023.0
2016-01-14 13:10:00,31.32,31.35,31.24,31.24,306443.0,21.0366,21.0568,20.9829,20.9829,306443.0
2016-01-14 13:15:00,31.24,31.28,31.24,31.25,325867.0,20.9829,21.0097,20.9829,20.9896,325867.0
2016-01-14 13:20:00,31.25,31.29,31.24,31.28,235290.0,20.9896,21.0165,20.9829,21.0097,235290.0
2016-01-14 13:25:00,31.27,31.3,31.24,31.27,288304.0,21.003,21.0232,20.9829,21.003,288304.0
2016-01-14 13:30:00,31.27,31.3,31.24,31.24,252170.0,21.003,21.0232,20.9829,20.9829,252170.0
2016-01-14 13:35:00,31.24,31.27,31.2,31.23,225286.0,20.9829,21.003,20.956,20.9762,225286.0
2016-01-14 13:40:00,31.23,31.26,31.19,31.21,172253.0,20.9762,20.9963,20.9493,20.9627,172253.0
2016-01-14 13:45:00,31.21,31.22,31.16,31.2,276457.0,20.9627,20.9694,20.9291,20.956,276457.0
2016-01-14 13:50:00,31.2,31.26,31.18,31.24,182506.0,20.956,20.9963,20.9426,20.9829,182506.0
2016-01-14 13:55:00,31.24,31.25,31.21,31.22,154141.0,20.9829,20.9896,20.9627,20.9694,154141.0
2016-01-14 14:00:00,31.23,31.24,31.17,31.2,456133.0,20.9762,20.9829,20.9359,20.956,456133.0
2016-01-14 14:05:00,31.2,31.21,31.15,31.16,303881.0,20.956,20.9627,20.9224,20.9291,303881.0
2016-01-14 14:10:00,31.15,31.17,31.08,31.16,543129.0,20.9224,20.9359,20.8754,20.9291,543129.0
2016-01-14 14:15:00,31.15,31.2,31.1,31.1,309157.0,20.9224,20.956,20.8888,20.8888,309157.0
2016-01-14 14:20:00,31.1,31.14,31.09,31.13,275111.0,20.8888,20.9157,20.8821,20.909,275111.0
2016-01-14 14:25:00,31.12,31.13,31.08,31.12,218487.0,20.9023,20.909,20.8754,20.9023,218487.0
2016-01-14 14:30:00,31.12,31.14,31.07,31.1,267677.0,20.9023,20.9157,20.8687,20.8888,267677.0
2016-01-14 14:35:00,31.1,31.11,31.06,31.07,310147.0,20.8888,20.8956,20.862,20.8687,310147.0
2016-01-14 14:40:00,31.06,31.1,31.04,31.04,256963.0,20.862,20.8888,20.8485,20.8485,256963.0
2016-01-14 14:45:00,31.05,31.06,30.99,31.02,608338.0,20.8553,20.862,20.815,20.8351,608338.0
2016-01-14 14:50:00,31.01,31.05,31.01,31.04,389467.0,20.8284,20.8553,20.8284,20.8485,389467.0
2016-01-14 14:55:00,31.04,31.13,31.03,31.11,334755.0,20.8485,20.909,20.8418,20.8956,334755.0
2016-01-14 15:00:00,31.11,31.11,31.07,31.08,435308.0,20.8956,20.8956,20.8687,20.8754,435308.0
2016-01-14 15:05:00,31.08,31.13,31.06,31.1,464622.0,20.8754,20.909,20.862,20.8888,464622.0
2016-01-14 15:10:00,31.1,31.15,31.09,31.14,291556.0,20.8888,20.9224,20.8821,20.9157,291556.0
2016-01-14 15:15:00,31.15,31.25,31.14,31.25,469475.0,20.9224,20.9896,20.9157,20.9896,469475.0
2016-01-14 15:20:00,31.25,31.25,31.18,31.2,590127.0,20.9896,20.9896,20.9426,20.956,590127.0
2016-01-14 15:25:00,31.2,31.22,31.18,31.19,417992.0,20.956,20.9694,20.9426,20.9493,417992.0
2016-01-14 15:30:00,31.19,31.19,30.99,31.0,628875.0,20.9493,20.9493,20.815,20.8217,628875.0
2016-01-14 15:35:00,31.0,31.06,30.98,31.04,640693.0,20.8217,20.862,20.8082,20.8485,640693.0
2016-01-14 15:40:00,31.04,31.13,31.02,31.12,659141.0,20.8485,20.909,20.8351,20.9023,659141.0
2016-01-14 15:45:00,31.13,31.19,31.06,31.06,534825.0,20.909,20.9493,20.862,20.862,534825.0
2016-01-14 15:50:00,31.07,31.12,30.99,31.06,835817.0,20.8687,20.9023,20.815,20.862,835817.0
2016-01-14 15:55:00,31.06,31.15,31.06,31.11,1816765.0,20.862,20.9224,20.862,20.8956,1816765.0
2016-01-15 09:30:00,30.22,30.59,30.2,30.49,3689259.0,20.2978,20.5463,20.2843,20.4791,3689259.0
2016-01-15 09:35:00,30.49,30.69,30.48,30.66,1357211.0,20.4791,20.6135,20.4724,20.5933,1357211.0
2016-01-15 09:40:00,30.66,30.68,30.55,30.6,728325.0,20.5933,20.6067,20.5194,20.553,728325.0
2016-01-15 09:45:00,30.6,30.73,30.58,30.73,899901.0,20.553,20.6403,20.5396,20.6403,899901.0
2016-01-15 09:50:00,30.73,30.73,30.65,30.69,705040.0,20.6403,20.6403,20.5866,20.6135,705040.0
2016-01-15 09:55:00,30.68,30.69,30.52,30.57,692273.0,20.6067,20.6135,20.4993,20.5329,692273.0
2016-01-15 10:00:00,30.57,30.62,30.48,30.55,638600.0,20.5329,20.5664,20.4724,20.5194,638600.0
2016-01-15 10:05:00,30.56,30.67,30.54,30.64,637992.0,20.5261,20.6,20.5127,20.5799,637992.0
2016-01-15 10:10:00,30.65,30.7,30.54,30.58,588205.0,20.5866,20.6202,20.5127,20.5396,588205.0
2016-01-15 10:15:00,30.57,30.62,30.54,30.6,388125.0,20.5329,20.5664,20.5127,20.553,388125.0
2016-01-15 10:20:00,30.6,30.67,30.58,30.61,446904.0,20.553,20.6,20.5396,20.5597,446904.0
2016-01-15 10:25:00,30.61,30.68,30.58,30.67,485405.0,20.5597,20.6067,20.5396,20.6,485405.0
2016-01-15 10:30:00,30.67,30.79,30.67,30.7,609026.0,20.6,20.6806,20.6,20.6202,609026.0
2016-01-15 10:35:00,30.7,30.76,30.69,30.74,330983.0,20.6202,20.6605,20.6135,20.647,330983.0
2016-01-15 10:40:00,30.74,30.74,30.6,30.61,366447.0,20.647,20.647,20.553,20.5597,366447.0
2016-01-15 10:45:00,30.6,30.68,30.58,30.66,357229.0,20.553,20.6067,20.5396,20.5933,357229.0
2016-01-15 10:50:00,30.66,30.66,30.52,30.56,300114.0,20.5933,20.5933,20.4993,20.5261,300114.0
2016-01-15 10:55:00,30.55,30.62,30.53,30.61,299859.0,20.5194,20.5664,20.506,20.5597,299859.0
2016-01-15 11:00:00,30.61,30.65,30.55,30.63,565722.0,20.5597,20.5866,20.5194,20.5732,565722.0
2016-01-15 11:05:00,30.62,30.65,30.58,30.59,440486.0,20.5664,20.5866,20.5396,20.5463,440486.0
2016-01-15 11:10:00,30.59,30.61,30.51,30.53,383253.0,20.5463,20.5597,20.4926,20.506,383253.0
2016-01-15 11:15:00,30.53,30.59,30.52,30.55,365334.0,20.506,20.5463,20.4993,20.5194,365334.0
2016-01-15 11:20:00,30.55,30.62,30.55,30.61,339374.0,20.5194,20.5664,20.5194,20.5597,339374.0
2016-01-15 11:25:00,30.62,30.65,30.57,30.62,589984.0,20.5664,20.5866,20.5329,20.5664,589984.0
2016-01-15 11:30:00,30.61,30.73,30.61,30.71,401006.0,20.5597,20.6403,20.5597,20.6269,401006.0
2016-01-15 11:35:00,30.7,30.76,30.69,30.73,558657.0,20.6202,20.6605,20.6135,20.6403,558657.0
2016-01-15 11:40:00,30.73,30.76,30.7,30.74,449642.0,20.6403,20.6605,20.6202,20.647,449642.0
2016-01-15 11:45:00,30.73,30.82,30.73,30.76,547150.0,20.6403,20.7008,20.6403,20.6605,547150.0
2016-01-15 11:50:00,30.76,30.77,30.6,30.6,339905.0,20.6605,20.6672,20.553,20.553,339905.0
2016-01-15 11:55:00,30.6,30.64,30.57,30.6,327160.0,20.553,20.5799,20.5329,20.553,327160.0
2016-01-15 12:00:00,30.6,30.62,30.53,30.55,241571.0,20.553,20.5664,20.506,20.5194,241571.0
2016-01-15 12:05:00,30.55,30.6,30.54,30.6,250812.0,20.5194,20.553,20.5127,20.553,250812.0
2016-01-15 12:10:00,30.6,30.64,30.54,30.57,216863.0,20.553,20.5799,20.5127,20.5329,216863.0
2016-01-15 12:15:00,30.57,30.57,30.46,30.46,234583.0,20.5329,20.5329,20.459,20.459,234583.0
2016-01-15 12:20:00,30.46,30.48,30.39,30.41,363472.0,20.459,20.4724,20.412,20.4254,363472.0
2016-01-15 12:25:00,30.4,30.43,30.38,30.39,252441.0,20.4187,20.4388,20.4052,20.412,252441.0
2016-01-15 12:30:00,30.39,30.4,30.35,30.38,259231.0,20.412,20.4187,20.3851,20.4052,259231.0
2016-01-15 12:35:00,30.38,30.42,30.34,30.36,322716.0,20.4052,20.4321,20.3784,20.3918,322716.0
2016-01-15 12:40:00,30.36,30.48,30.35,30.42,378194.0,20.3918,20.4724,20.3851,20.4321,378194.0
2016-01-15 12:45:00,30.42,30.5,30.42,30.46,212863.0,20.4321,20.4858,20.4321,20.459,212863.0
2016-01-15 12:50:00,30.46,30.48,30.42,30.47,228798.0,20.459,20.4724,20.4321,20.4657,228798.0
2016-01-15 12:55:00,30.47,30.55,30.46,30.55,361054.0,20.4657,20.5194,20.459,20.5194,361054.0
2016-01-15 13:00:00,30.55,30.6,30.53,30.6,296776.0,20.5194,20.553,20.506,20.553,296776.0
2016-01-15 13:05:00,30.59,30.6,30.47,30.53,279190.0,20.5463,20.553,20.4657,20.506,279190.0
2016-01-15 13:10:00,30.53,30.6,30.52,30.58,528004.0,20.506,20.553,20.4993,20.5396,528004.0
2016-01-15 13:15:00,30.58,30.63,30.54,30.61,582398.0,20.5396,20.5732,20.5127,20.5597,582398.0
2016-01-15 13:20:00,30.62,30.63,30.55,30.58,879305.0,20.5664,20.5732,20.5194,20.5396,879305.0
2016-01-15 13:25:00,30.58,30.61,30.54,30.6,286835.0,20.5396,20.5597,20.5127,20.553,286835.0
2016-01-15 13:30:00,30.6,30.61,30.54,30.61,395596.0,20.553,20.5597,20.5127,20.5597,395596.0
2016-01-15 13:35:00,30.61,30.61,30.55,30.6,376182.0,20.5597,20.5597,20.5194,20.553,376182.0
2016-01-15 13:40:00,30.59,30.68,30.58,30.66,470485.0,20.5463,20.6067,20.5396,20.5933,470485.0
2016-01-15 13:45:00,30.67,30.68,30.61,30.62,505795.0,20.6,20.6067,20.5597,20.5664,505795.0
2016-01-15 13:50:00,30.62,30.7,30.58,30.67,298302.0,20.5664,20.6202,20.5396,20.6,298302.0
2016-01-15 13:55:00,30.68,30.69,30.62,30.65,289972.0,20.6067,20.6135,20.5664,20.5866,289972.0
2016-01-15 14:00:00,30.65,30.66,30.59,30.62,310081.0,20.5866,20.5933,20.5463,20.5664,310081.0
2016-01-15 14:05:00,30.63,30.66,30.6,30.65,184762.0,20.5732,20.5933,20.553,20.5866,184762.0
2016-01-15 14:10:00,30.65,30.67,30.63,30.66,506317.0,20.5866,20.6,20.5732,20.5933,506317.0
2016-01-15 14:15:00,30.66,30.67,30.62,30.65,464179.0,20.5933,20.6,20.5664,20.5866,464179.0
2016-01-15 14:20:00,30.66,30.67,30.56,30.59,271538.0,20.5933,20.6,20.5261,20.5463,271538.0
2016-01-15 14:25:00,30.6,30.63,30.53,30.54,297365.0,20.553,20.5732,20.506,20.5127,297365.0
2016-01-15 14:30:00,30.53,30.6,30.52,30.56,260068.0,20.506,20.553,20.4993,20.5261,260068.0
2016-01-15 14:35:00,30.56,30.59,30.54,30.58,270640.0,20.5261,20.5463,20.5127,20.5396,270640.0
2016-01-15 14:40:00,30.58,30.63,30.57,30.61,285707.0,20.5396,20.5732,20.5329,20.5597,285707.0
2016-01-15 14:45:00,30.61,30.67,30.59,30.65,263528.0,20.5597,20.6,20.5463,20.5866,263528.0
2016-01-15 14:50:00,30.65,30.73,30.63,30.72,440205.0,20.5866,20.6403,20.5732,20.6336,440205.0
2016-01-15 14:55:00,30.72,30.78,30.71,30.77,454034.0,20.6336,20.6739,20.6269,20.6672,454034.0
2016-01-15 15:00:00,30.77,30.77,30.72,30.77,645779.0,20.6672,20.6672,20.6336,20.6672,645779.0
2016-01-15 15:05:00,30.77,30.82,30.75,30.76,652099.0,20.6672,20.7008,20.6538,20.6605,652099.0
2016-01-15 15:10:00,30.76,30.78,30.69,30.75,566883.0,20.6605,20.6739,20.6135,20.6538,566883.0
2016-01-15 15:15:00,30.75,30.77,30.57,30.68,536110.0,20.6538,20.6672,20.5329,20.6067,536110.0
2016-01-15 15:20:00,30.68,30.72,30.64,30.72,367679.0,20.6067,20.6336,20.5799,20.6336,367679.0
2016-01-15 15:25:00,30.71,30.77,30.69,30.77,396067.0,20.6269,20.6672,20.6135,20.6672,396067.0
2016-01-15 15:30:00,30.77,30.82,30.69,30.79,775643.0,20.6672,20.7008,20.6135,20.6806,775643.0
2016-01-15 15:35:00,30.79,30.81,30.73,30.73,740855.0,20.6806,20.6941,20.6403,20.6403,740855.0
2016-01-15 15:40:00,30.73,30.79,30.69,30.79,620899.0,20.6403,20.6806,20.6135,20.6806,620899.0
2016-01-15 15:45:00,30.79,30.82,30.74,30.8,763468.0,20.6806,20.7008,20.647,20.6873,763468.0
2016-01-15 15:50:00,30.79,30.8,30.72,30.76,819317.0,20.6806,20.6873,20.6336,20.6605,819317.0
2016-01-15 15:55:00,30.76,30.81,30.72,30.81,2659541.0,20.6605,20.6941,20.6336,20.6941,2659541.0
2016-01-19 09:30:00,31.12,31.23,31.05,31.18,1029648.0,20.9023,20.9762,20.8553,20.9426,1029648.0
2016-01-19 09:35:00,31.19,31.19,31.06,31.09,614369.0,20.9493,20.9493,20.862,20.8821,614369.0
2016-01-19 09:40:00,31.09,31.12,30.97,31.01,635043.0,20.8821,20.9023,20.8015,20.8284,635043.0
2016-01-19 09:45:00,31.02,31.05,30.88,30.95,326603.0,20.8351,20.8553,20.7411,20.7881,326603.0
2016-01-19 09:50:00,30.95,31.0,30.89,31.0,566360.0,20.7881,20.8217,20.7478,20.8217,566360.0
2016-01-19 09:55:00,31.0,31.0,30.95,30.99,351401.0,20.8217,20.8217,20.7881,20.815,351401.0
2016-01-19 10:00:00,30.99,31.02,30.9,30.97,437565.0,20.815,20.8351,20.7545,20.8015,437565.0
2016-01-19 10:05:00,30.98,31.06,30.94,30.97,213429.0,20.8082,20.862,20.7814,20.8015,213429.0
2016-01-19 10:10:00,30.97,31.06,30.94,31.03,234526.0,20.8015,20.862,20.7814,20.8418,234526.0
2016-01-19 10:15:00,31.03,31.07,31.02,31.06,331577.0,20.8418,20.8687,20.8351,20.862,331577.0
2016-01-19 10:20:00,31.06,31.07,30.98,31.02,348292.0,20.862,20.8687,20.8082,20.8351,348292.0
2016-01-19 10:25:00,31.02,31.06,31.01,31.05,352083.0,20.8351,20.862,20.8284,20.8553,352083.0
2016-01-19 10:30:00,31.05,31.16,31.04,31.14,386357.0,20.8553,20.9291,20.8485,20.9157,386357.0
2016-01-19 10:35:00,31.13,31.14,31.0,31.02,398757.0,20.909,20.9157,20.8217,20.8351,398757.0
2016-01-19 10:40:00,31.02,31.03,30.95,31.0,304541.0,20.8351,20.8418,20.7881,20.8217,304541.0
2016-01-19 10:45:00,30.99,31.03,30.98,31.02,176259.0,20.815,20.8418,20.8082,20.8351,176259.0
2016-01-19 10:50:00,31.02,31.04,30.88,30.91,314226.0,20.8351,20.8485,20.7411,20.7612,314226.0
2016-01-19 10:55:00,30.91,30.95,30.89,30.89,284024.0,20.7612,20.7881,20.7478,20.7478,284024.0
2016-01-19 11:00:00,30.9,30.94,30.88,30.89,303197.0,20.7545,20.7814,20.7411,20.7478,303197.0
2016-01-19 11:05:00,30.88,30.92,30.83,30.9,256588.0,20.7411,20.7679,20.7075,20.7545,256588.0
2016-01-19 11:10:00,30.91,30.91,30.83,30.83,286469.0,20.7612,20.7612,20.7075,20.7075,286469.0
2016-01-19 11:15:00,30.84,30.88,30.8,30.8,333781.0,20.7142,20.7411,20.6873,20.6873,333781.0
2016-01-19 11:20:00,30.81,30.87,30.8,30.85,363383.0,20.6941,20.7344,20.6873,20.7209,363383.0
2016-01-19 11:25:00,30.85,30.92,30.85,30.92,341862.0,20.7209,20.7679,20.7209,20.7679,341862.0
2016-01-19 11:30:00,30.92,30.99,30.91,30.92,484289.0,20.7679,20.815,20.7612,20.7679,484289.0
2016-01-19 11:35:00,30.92,30.93,30.82,30.91,431815.0,20.7679,20.7747,20.7008,20.7612,431815.0
2016-01-19 11:40:00,30.91,30.93,30.88,30.9,197273.0,20.7612,20.7747,20.7411,20.7545,197273.0
2016-01-19 11:45:00,30.9,30.92,30.85,30.86,199579.0,20.7545,20.7679,20.7209,20.7276,199579.0
2016-01-19 11:50:00,30.86,30.89,30.79,30.8,438908.0,20.7276,20.7478,20.6806,20.6873,438908.0
2016-01-19 11:55:00,30.81,30.84,30.75,30.76,301578.0,20.6941,20.7142,20.6538,20.6605,301578.0
2016-01-19 12:00:00,30.76,30.77,30.74,30.75,220968.0,20.6605,20.6672,20.647,20.6538,220968.0
2016-01-19 12:05:00,30.75,30.77,30.69,30.7,416641.0,20.6538,20.6672,20.6135,20.6202,416641.0
2016-01-19 12:10:00,30.7,30.75,30.69,30.75,303974.0,20.6202,20.6538,20.6135,20.6538,303974.0
2016-01-19 12:15:00,30.74,30.75,30.65,30.67,446278.0,20.647,20.6538,20.5866,20.6,446278.0
2016-01-19 12:20:00,30.66,30.69,30.64,30.67,310243.0,20.5933,20.6135,20.5799,20.6,310243.0
2016-01-19 12:25:00,30.68,30.72,30.65,30.71,595895.0,20.6067,20.6336,20.5866,20.6269,595895.0
2016-01-19 12:30:00,30.71,30.72,30.68,30.71,315120.0,20.6269,20.6336,20.6067,20.6269,315120.0
2016-01-19 12:35:00,30.72,30.79,30.71,30.75,306116.0,20.6336,20.6806,20.6269,20.6538,306116.0
2016-01-19 12:40:00,30.76,30.76,30.65,30.66,307721.0,20.6605,20.6605,20.5866,20.5933,307721.0
2016-01-19 12:45:00,30.66,30.68,30.64,30.67,274278.0,20.5933,20.6067,20.5799,20.6,274278.0
2016-01-19 12:50:00,30.66,30.7,30.65,30.69,256205.0,20.5933,20.6202,20.5866,20.6135,256205.0
2016-01-19 12:55:00,30.69,30.69,30.62,30.65,354493.0,20.6135,20.6135,20.5664,20.5866,354493.0
2016-01-19 13:00:00,30.65,30.68,30.63,30.63,168447.0,20.5866,20.6067,20.5732,20.5732,168447.0
2016-01-19 13:05:00,30.63,30.66,30.59,30.63,162124.0,20.5732,20.5933,20.5463,20.5732,162124.0
2016-01-19 13:10:00,30.63,30.63,30.54,30.55,308207.0,20.5732,20.5732,20.5127,20.5194,308207.0
2016-01-19 13:15:00,30.55,30.64,30.54,30.63,375142.0,20.5194,20.5799,20.5127,20.5732,375142.0
2016-01-19 13:20:00,30.63,30.7,30.61,30.63,332290.0,20.5732,20.6202,20.5597,20.5732,332290.0
2016-01-19 13:25:00,30.63,30.64,30.58,30.6,333307.0,20.5732,20.5799,20.5396,20.553,333307.0
2016-01-19 13:30:00,30.59,30.66,30.59,30.64,264653.0,20.5463,20.5933,20.5463,20.5799,264653.0
2016-01-19 13:35:00,30.65,30.69,30.61,30.69,151429.0,20.5866,20.6135,20.5597,20.6135,151429.0
2016-01-19 13:40:00,30.68,30.69,30.58,30.59,154532.0,20.6067,20.6135,20.5396,20.5463,154532.0
2016-01-19 13:45:00,30.59,30.64,30.58,30.62,193084.0,20.5463,20.5799,20.5396,20.5664,193084.0
2016-01-19 13:50:00,30.61,30.62,30.58,30.62,292698.0,20.5597,20.5664,20.5396,20.5664,292698.0
2016-01-19 13:55:00,30.62,30.66,30.61,30.62,185238.0,20.5664,20.5933,20.5597,20.5664,185238.0
2016-01-19 14:00:00,30.61,30.7,30.6,30.64,301541.0,20.5597,20.6202,20.553,20.5799,301541.0
2016-01-19 14:05:00,30.64,30.64,30.54,30.55,323133.0,20.5799,20.5799,20.5127,20.5194,323133.0
2016-01-19 14:10:00,30.55,30.56,30.45,30.45,497761.0,20.5194,20.5261,20.4523,20.4523,497761.0
2016-01-19 14:15:00,30.46,30.47,30.4,30.45,262905.0,20.459,20.4657,20.4187,20.4523,262905.0
2016-01-19 14:20:00,30.44,30.47,30.39,30.46,307935.0,20.4455,20.4657,20.412,20.459,307935.0
2016-01-19 14:25:00,30.46,30.47,30.42,30.46,256143.0,20.459,20.4657,20.4321,20.459,256143.0
2016-01-19 14:30:00,30.46,30.49,30.42,30.48,254765.0,20.459,20.4791,20.4321,20.4724,254765.0
2016-01-19 14:35:00,30.48,30.48,30.43,30.48,180582.0,20.4724,20.4724,20.4388,20.4724,180582.0
2016-01-19 14:40:00,30.48,30.5,30.36,30.38,252196.0,20.4724,20.4858,20.3918,20.4052,252196.0
2016-01-19 14:45:00,30.38,30.4,30.33,30.37,276216.0,20.4052,20.4187,20.3717,20.3985,276216.0
2016-01-19 14:50:00,30.37,30.47,30.36,30.47,263147.0,20.3985,20.4657,20.3918,20.4657,263147.0
2016-01-19 14:55:00,30.47,30.52,30.45,30.52,508156.0,20.4657,20.4993,20.4523,20.4993,508156.0
2016-01-19 15:00:00,30.52,30.58,30.48,30.58,356351.0,20.4993,20.5396,20.4724,20.5396,356351.0
2016-01-19 15:05:00,30.58,30.6,30.53,30.54,465056.0,20.5396,20.553,20.506,20.5127,465056.0
2016-01-19 15:10:00,30.55,30.57,30.48,30.52,434567.0,20.5194,20.5329,20.4724,20.4993,434567.0
2016-01-19 15:15:00,30.53,30.54,30.46,30.48,403063.0,20.506,20.5127,20.459,20.4724,403063.0
2016-01-19 15:20:00,30.48,30.6,30.45,30.55,485581.0,20.4724,20.553,20.4523,20.5194,485581.0
2016-01-19 15:25:00,30.55,30.68,30.54,30.67,336494.0,20.5194,20.6067,20.5127,20.6,336494.0
2016-01-19 15:30:00,30.67,30.71,30.64,30.67,315383.0,20.6,20.6269,20.5799,20.6,315383.0
2016-01-19 15:35:00,30.67,30.7,30.64,30.66,442326.0,20.6,20.6202,20.5799,20.5933,442326.0
2016-01-19 15:40:00,30.66,30.75,30.65,30.72,452759.0,20.5933,20.6538,20.5866,20.6336,452759.0
2016-01-19 15:45:00,30.72,30.76,30.65,30.75,649086.0,20.6336,20.6605,20.5866,20.6538,649086.0
2016-01-19 15:50:00,30.74,30.75,30.67,30.73,492376.0,20.647,20.6538,20.6,20.6403,492376.0
2016-01-19 15:55:00,30.73,30.74,30.66,30.68,1491734.0,20.6403,20.647,20.5933,20.6067,1491734.0
2016-01-20 09:30:00,30.21,30.55,30.21,30.53,1171816.0,20.2911,20.5194,20.2911,20.506,1171816.0
2016-01-20 09:35:00,30.53,30.54,30.37,30.39,718653.0,20.506,20.5127,20.3985,20.412,718653.0
2016-01-20 09:40:00,30.39,30.41,30.3,30.33,603749.0,20.412,20.4254,20.3515,20.3717,603749.0
2016-01-20 09:45:00,30.33,30.46,30.33,30.38,509175.0,20.3717,20.459,20.3717,20.4052,509175.0
2016-01-20 09:50:00,30.39,30.41,30.27,30.29,377129.0,20.412,20.4254,20.3314,20.3448,377129.0
2016-01-20 09:55:00,30.28,30.29,30.23,30.26,812549.0,20.3381,20.3448,20.3045,20.3246,812549.0
2016-01-20 10:00:00,30.25,30.28,30.24,30.28,776898.0,20.3179,20.3381,20.3112,20.3381,776898.0
2016-01-20 10:05:00,30.27,30.35,30.27,30.32,423816.0,20.3314,20.3851,20.3314,20.3649,423816.0
2016-01-20 10:10:00,30.33,30.36,30.27,30.36,374376.0,20.3717,20.3918,20.3314,20.3918,374376.0
2016-01-20 10:15:00,30.35,30.39,30.32,30.36,372346.0,20.3851,20.412,20.3649,20.3918,372346.0
2016-01-20 10:20:00,30.35,30.49,30.31,30.49,502868.0,20.3851,20.4791,20.3582,20.4791,502868.0
2016-01-20 10:25:00,30.49,30.53,30.44,30.53,488371.0,20.4791,20.506,20.4455,20.506,488371.0
2016-01-20 10:30:00,30.53,30.6,30.46,30.49,674815.0,20.506,20.553,20.459,20.4791,674815.0
2016-01-20 10:35:00,30.48,30.5,30.42,30.44,512355.0,20.4724,20.4858,20.4321,20.4455,512355.0
2016-01-20 10:40:00,30.44,30.45,30.38,30.44,545987.0,20.4455,20.4523,20.4052,20.4455,545987.0
2016-01-20 10:45:00,30.44,30.45,30.41,30.45,391761.0,20.4455,20.4523,20.4254,20.4523,391761.0
2016-01-20 10:50:00,30.43,30.45,30.33,30.33,470435.0,20.4388,20.4523,20.3717,20.3717,470435.0
2016-01-20 10:55:00,30.33,30.34,30.25,30.25,455012.0,20.3717,20.3784,20.3179,20.3179,455012.0
2016-01-20 11:00:00,30.25,30.32,30.25,30.28,482773.0,20.3179,20.3649,20.3179,20.3381,482773.0
2016-01-20 11:05:00,30.29,30.32,30.26,30.27,361023.0,20.3448,20.3649,20.3246,20.3314,361023.0
2016-01-20 11:10:00,30.26,30.38,30.26,30.32,506655.0,20.3246,20.4052,20.3246,20.3649,506655.0
2016-01-20 11:15:00,30.31,30.32,30.25,30.31,582366.0,20.3582,20.3649,20.3179,20.3582,582366.0
2016-01-20 11:20:00,30.3,30.34,30.29,30.29,591101.0,20.3515,20.3784,20.3448,20.3448,591101.0
2016-01-20 11:25:00,30.3,30.3,30.26,30.27,432406.0,20.3515,20.3515,20.3246,20.3314,432406.0
2016-01-20 11:30:00,30.27,30.37,30.27,30.33,465283.0,20.3314,20.3985,20.3314,20.3717,465283.0
2016-01-20 11:35:00,30.34,30.36,30.28,30.29,437251.0,20.3784,20.3918,20.3381,20.3448,437251.0
2016-01-20 11:40:00,30.28,30.3,30.26,30.27,422602.0,20.3381,20.3515,20.3246,20.3314,422602.0
2016-01-20 11:45:00,30.26,30.3,30.26,30.29,244581.0,20.3246,20.3515,20.3246,20.3448,244581.0
2016-01-20 11:50:00,30.29,30.29,30.24,30.25,430800.0,20.3448,20.3448,20.3112,20.3179,430800.0
2016-01-20 11:55:00,30.25,30.28,30.22,30.26,500351.0,20.3179,20.3381,20.2978,20.3246,500351.0
2016-01-20 12:00:00,30.26,30.28,30.24,30.25,482925.0,20.3246,20.3381,20.3112,20.3179,482925.0
2016-01-20 12:05:00,30.25,30.26,30.18,30.23,397499.0,20.3179,20.3246,20.2709,20.3045,397499.0
2016-01-20 12:10:00,30.23,30.23,30.18,30.23,573809.0,20.3045,20.3045,20.2709,20.3045,573809.0
2016-01-20 12:15:00,30.22,30.26,30.21,30.26,799590.0,20.2978,20.3246,20.2911,20.3246,799590.0
2016-01-20 12:20:00,30.26,30.27,30.16,30.17,672876.0,20.3246,20.3314,20.2575,20.2642,672876.0
2016-01-20 12:25:00,30.17,30.17,30.11,30.16,552852.0,20.2642,20.2642,20.2239,20.2575,552852.0
2016-01-20 12:30:00,30.15,30.18,30.15,30.16,266725.0,20.2508,20.2709,20.2508,20.2575,266725.0
2016-01-20 12:35:00,30.16,30.18,30.11,30.12,325829.0,20.2575,20.2709,20.2239,20.2306,325829.0
2016-01-20 12:40:00,30.12,30.13,30.07,30.08,285707.0,20.2306,20.2373,20.197,20.2037,285707.0
2016-01-20 12:45:00,30.09,30.12,30.06,30.1,306794.0,20.2105,20.2306,20.1903,20.2172,306794.0
2016-01-20 12:50:00,30.1,30.2,30.08,30.19,479113.0,20.2172,20.2843,20.2037,20.2776,479113.0
2016-01-20 12:55:00,30.2,30.31,30.19,30.3,411296.0,20.2843,20.3582,20.2776,20.3515,411296.0
2016-01-20 13:00:00,30.31,30.49,30.28,30.49,931866.0,20.3582,20.4791,20.3381,20.4791,931866.0
2016-01-20 13:05:00,30.49,30.54,30.46,30.52,865058.0,20.4791,20.5127,20.459,20.4993,865058.0
2016-01-20 13:10:00,30.52,30.52,30.43,30.5,668030.0,20.4993,20.4993,20.4388,20.4858,668030.0
2016-01-20 13:15:00,30.5,30.53,30.44,30.45,795832.0,20.4858,20.506,20.4455,20.4523,795832.0
2016-01-20 13:20:00,30.46,30.52,30.42,30.49,422697.0,20.459,20.4993,20.4321,20.4791,422697.0
2016-01-20 13:25:00,30.5,30.56,30.45,30.54,499664.0,20.4858,20.5261,20.4523,20.5127,499664.0
2016-01-20 13:30:00,30.54,30.63,30.54,30.61,297532.0,20.5127,20.5732,20.5127,20.5597,297532.0
2016-01-20 13:35:00,30.61,30.74,30.59,30.74,603531.0,20.5597,20.647,20.5463,20.647,603531.0
2016-01-20 13:40:00,30.74,30.86,30.73,30.82,756825.0,20.647,20.7276,20.6403,20.7008,756825.0
2016-01-20 13:45:00,30.83,30.86,30.79,30.83,237298.0,20.7075,20.7276,20.6806,20.7075,237298.0
2016-01-20 13:50:00,30.83,30.85,30.79,30.81,309981.0,20.7075,20.7209,20.6806,20.6941,309981.0
2016-01-20 13:55:00,30.81,30.82,30.73,30.74,259153.0,20.6941,20.7008,20.6403,20.647,259153.0
2016-01-20 14:00:00,30.74,30.74,30.63,30.65,360535.0,20.647,20.647,20.5732,20.5866,360535.0
2016-01-20 14:05:00,30.66,30.73,30.65,30.71,241446.0,20.5933,20.6403,20.5866,20.6269,241446.0
2016-01-20 14:10:00,30.71,30.75,30.69,30.72,361839.0,20.6269,20.6538,20.6135,20.6336,361839.0
2016-01-20 14:15:00,30.72,30.8,30.69,30.72,452903.0,20.6336,20.6873,20.6135,20.6336,452903.0
2016-01-20 14:20:00,30.71,30.74,30.64,30.69,430298.0,20.6269,20.647,20.5799,20.6135,430298.0
2016-01-20 14:25:00,30.69,30.71,30.64,30.67,264164.0,20.6135,20.6269,20.5799,20.6,264164.0
2016-01-20 14:30:00,30.68,30.69,30.56,30.63,519359.0,20.6067,20.6135,20.5261,20.5732,519359.0
2016-01-20 14:35:00,30.63,30.68,30.58,30.67,511244.0,20.5732,20.6067,20.5396,20.6,511244.0
2016-01-20 14:40:00,30.68,30.71,30.64,30.67,297404.0,20.6067,20.6269,20.5799,20.6,297404.0
2016-01-20 14:45:00,30.66,30.68,30.63,30.66,332389.0,20.5933,20.6067,20.5732,20.5933,332389.0
2016-01-20 14:50:00,30.66,30.83,30.64,30.83,570117.0,20.5933,20.7075,20.5799,20.7075,570117.0
2016-01-20 14:55:00,30.83,30.89,30.77,30.78,849964.0,20.7075,20.7478,20.6672,20.6739,849964.0
2016-01-20 15:00:00,30.78,30.83,30.71,30.83,405405.0,20.6739,20.7075,20.6269,20.7075,405405.0
2016-01-20 15:05:00,30.83,30.92,30.81,30.9,1454394.0,20.7075,20.7679,20.6941,20.7545,1454394.0
2016-01-20 15:10:00,30.9,30.9,30.84,30.87,330366.0,20.7545,20.7545,20.7142,20.7344,330366.0
2016-01-20 15:15:00,30.87,31.02,30.86,31.0,928293.0,20.7344,20.8351,20.7276,20.8217,928293.0
2016-01-20 15:20:00,31.0,31.07,30.94,31.02,929185.0,20.8217,20.8687,20.7814,20.8351,929185.0
2016-01-20 15:25:00,31.02,31.04,30.96,30.98,542950.0,20.8351,20.8485,20.7948,20.8082,542950.0
2016-01-20 15:30:00,30.97,31.01,30.88,30.89,767395.0,20.8015,20.8284,20.7411,20.7478,767395.0
2016-01-20 15:35:00,30.89,30.95,30.86,30.92,505879.0,20.7478,20.7881,20.7276,20.7679,505879.0
2016-01-20 15:40:00,30.92,30.92,30.8,30.83,709440.0,20.7679,20.7679,20.6873,20.7075,709440.0
2016-01-20 15:45:00,30.82,30.83,30.66,30.76,865785.0,20.7008,20.7075,20.5933,20.6605,865785.0
2016-01-20 15:50:00,30.77,30.82,30.7,30.8,655182.0,20.6672,20.7008,20.6202,20.6873,655182.0
2016-01-20 15:55:00,30.79,30.8,30.65,30.67,1701450.0,20.6806,20.6873,20.5866,20.6,1701450.0
2016-01-21 09:30:00,30.61,30.73,30.55,30.68,1002849.0,20.5597,20.6403,20.5194,20.6067,1002849.0
2016-01-21 09:35:00,30.68,30.72,30.61,30.69,1006732.0,20.6067,20.6336,20.5597,20.6135,1006732.0
2016-01-21 09:40:00,30.68,30.79,30.67,30.74,1019219.0,20.6067,20.6806,20.6,20.647,1019219.0
2016-01-21 09:45:00,30.74,30.76,30.54,30.57,1245355.0,20.647,20.6605,20.5127,20.5329,1245355.0
2016-01-21 09:50:00,30.57,30.73,30.57,30.72,417229.0,20.5329,20.6403,20.5329,20.6336,417229.0
2016-01-21 09:55:00,30.73,30.8,30.6,30.69,1134120.0,20.6403,20.6873,20.553,20.6135,1134120.0
2016-01-21 10:00:00,30.68,30.77,30.66,30.75,501867.0,20.6067,20.6672,20.5933,20.6538,501867.0
2016-01-21 10:05:00,30.75,30.79,30.7,30.78,587727.0,20.6538,20.6806,20.6202,20.6739,587727.0
2016-01-21 10:10:00,30.78,30.85,30.75,30.79,362214.0,20.6739,20.7209,20.6538,20.6806,362214.0
2016-01-21 10:15:00,30.79,30.87,30.79,30.83,541978.0,20.6806,20.7344,20.6806,20.7075,541978.0
2016-01-21 10:20:00,30.82,30.87,30.72,30.75,320735.0,20.7008,20.7344,20.6336,20.6538,320735.0
2016-01-21 10:25:00,30.75,30.82,30.73,30.79,627910.0,20.6538,20.7008,20.6403,20.6806,627910.0
2016-01-21 10:30:00,30.79,30.79,30.68,30.76,440742.0,20.6806,20.6806,20.6067,20.6605,440742.0
2016-01-21 10:35:00,30.76,30.78,30.63,30.7,403240.0,20.6605,20.6739,20.5732,20.6202,403240.0
2016-01-21 10:40:00,30.7,30.79,30.69,30.77,312054.0,20.6202,20.6806,20.6135,20.6672,312054.0
2016-01-21 10:45:00,30.76,30.87,30.74,30.82,402967.0,20.6605,20.7344,20.647,20.7008,402967.0
2016-01-21 10:50:00,30.82,30.84,30.75,30.81,312273.0,20.7008,20.7142,20.6538,20.6941,312273.0
2016-01-21 10:55:00,30.8,30.82,30.74,30.75,1355569.0,20.6873,20.7008,20.647,20.6538,1355569.0
2016-01-21 11:00:00,30.75,30.87,30.7,30.86,574410.0,20.6538,20.7344,20.6202,20.7276,574410.0
2016-01-21 11:05:00,30.87,30.87,30.77,30.81,266928.0,20.7344,20.7344,20.6672,20.6941,266928.0
2016-01-21 11:10:00,30.81,30.85,30.77,30.78,353683.0,20.6941,20.7209,20.6672,20.6739,353683.0
2016-01-21 11:15:00,30.79,30.82,30.76,30.76,249685.0,20.6806,20.7008,20.6605,20.6605,249685.0
2016-01-21 11:20:00,30.77,30.83,30.75,30.78,591334.0,20.6672,20.7075,20.6538,20.6739,591334.0
2016-01-21 11:25:00,30.79,30.81,30.73,30.75,209873.0,20.6806,20.6941,20.6403,20.6538,209873.0
2016-01-21 11:30:00,30.75,30.8,30.73,30.75,448689.0,20.6538,20.6873,20.6403,20.6538,448689.0
2016-01-21 11:35:00,30.75,30.81,30.74,30.78,350594.0,20.6538,20.6941,20.647,20.6739,350594.0
2016-01-21 11:40:00,30.78,30.81,30.74,30.78,358542.0,20.6739,20.6941,20.647,20.6739,358542.0
2016-01-21 11:45:00,30.77,30.82,30.74,30.79,323789.0,20.6672,20.7008,20.647,20.6806,323789.0
2016-01-21 11:50:00,30.79,30.8,30.71,30.71,405084.0,20.6806,20.6873,20.6269,20.6269,405084.0
2016-01-21 11:55:00,30.73,30.79,30.72,30.77,342395.0,20.6403,20.6806,20.6336,20.6672,342395.0
2016-01-21 12:00:00,30.78,30.83,30.76,30.81,583673.0,20.6739,20.7075,20.6605,20.6941,583673.0
2016-01-21 12:05:00,30.81,30.83,30.78,30.8,450124.0,20.6941,20.7075,20.6739,20.6873,450124.0
2016-01-21 12:10:00,30.81,30.82,30.75,30.77,967786.0,20.6941,20.7008,20.6538,20.6672,967786.0
2016-01-21 12:15:00,30.78,30.81,30.74,30.76,259507.0,20.6739,20.6941,20.647,20.6605,259507.0
2016-01-21 12:20:00,30.75,30.77,30.73,30.76,214190.0,20.6538,20.6672,20.6403,20.6605,214190.0
2016-01-21 12:25:00,30.76,30.79,30.75,30.77,179955.0,20.6605,20.6806,20.6538,20.6672,179955.0
2016-01-21 12:30:00,30.77,30.82,30.75,30.8,240634.0,20.6672,20.7008,20.6538,20.6873,240634.0
2016-01-21 12:35:00,30.8,30.83,30.77,30.78,232665.0,20.6873,20.7075,20.6672,20.6739,232665.0
2016-01-21 12:40:00,30.77,30.8,30.72,30.75,171904.0,20.6672,20.6873,20.6336,20.6538,171904.0
2016-01-21 12:45:00,30.74,30.79,30.73,30.79,412821.0,20.647,20.6806,20.6403,20.6806,412821.0
2016-01-21 12:50:00,30.78,30.81,30.75,30.77,144285.0,20.6739,20.6941,20.6538,20.6672,144285.0
2016-01-21 12:55:00,30.77,30.8,30.76,30.8,103622.0,20.6672,20.6873,20.6605,20.6873,103622.0
2016-01-21 13:00:00,30.79,30.9,30.79,30.89,427670.0,20.6806,20.7545,20.6806,20.7478,427670.0
2016-01-21 13:05:00,30.89,30.9,30.86,30.88,138154.0,20.7478,20.7545,20.7276,20.7411,138154.0
2016-01-21 13:10:00,30.88,30.9,30.8,30.8,191156.0,20.7411,20.7545,20.6873,20.6873,191156.0
2016-01-21 13:15:00,30.81,30.87,30.79,30.85,217990.0,20.6941,20.7344,20.6806,20.7209,217990.0
2016-01-21 13:20:00,30.85,30.86,30.75,30.79,390671.0,20.7209,20.7276,20.6538,20.6806,390671.0
2016-01-21 13:25:00,30.79,30.81,30.74,30.75,235652.0,20.6806,20.6941,20.647,20.6538,235652.0
2016-01-21 13:30:00,30.74,30.77,30.69,30.69,490382.0,20.647,20.6672,20.6135,20.6135,490382.0
2016-01-21 13:35:00,30.7,30.76,30.68,30.75,254692.0,20.6202,20.6605,20.6067,20.6538,254692.0
2016-01-21 13:40:00,30.76,30.77,30.71,30.72,934928.0,20.6605,20.6672,20.6269,20.6336,934928.0
2016-01-21 13:45:00,30.72,30.77,30.72,30.74,155714.0,20.6336,20.6672,20.6336,20.647,155714.0
2016-01-21 13:50:00,30.74,30.74,30.64,30.7,292567.0,20.647,20.647,20.5799,20.6202,292567.0
2016-01-21 13:55:00,30.7,30.74,30.63,30.66,502650.0,20.6202,20.647,20.5732,20.5933,502650.0
2016-01-21 14:00:00,30.66,30.72,30.65,30.71,369923.0,20.5933,20.6336,20.5866,20.6269,369923.0
2016-01-21 14:05:00,30.7,30.75,30.68,30.74,318275.0,20.6202,20.6538,20.6067,20.647,318275.0
2016-01-21 14:10:00,30.74,30.75,30.64,30.68,431203.0,20.647,20.6538,20.5799,20.6067,431203.0
2016-01-21 14:15:00,30.68,30.69,30.64,30.66,441752.0,20.6067,20.6135,20.5799,20.5933,441752.0
2016-01-21 14:20:00,30.66,30.69,30.58,30.62,420731.0,20.5933,20.6135,20.5396,20.5664,420731.0
2016-01-21 14:25:00,30.62,30.67,30.56,30.67,240434.0,20.5664,20.6,20.5261,20.6,240434.0
2016-01-21 14:30:00,30.67,30.73,30.65,30.66,357153.0,20.6,20.6403,20.5866,20.5933,357153.0
2016-01-21 14:35:00,30.67,30.75,30.66,30.69,323476.0,20.6,20.6538,20.5933,20.6135,323476.0
2016-01-21 14:40:00,30.7,30.73,30.6,30.61,477463.0,20.6202,20.6403,20.553,20.5597,477463.0
2016-01-21 14:45:00,30.62,30.63,30.55,30.58,191772.0,20.5664,20.5732,20.5194,20.5396,191772.0
2016-01-21 14:50:00,30.58,30.65,30.57,30.64,146302.0,20.5396,20.5866,20.5329,20.5799,146302.0
2016-01-21 14:55:00,30.64,30.7,30.63,30.64,152245.0,20.5799,20.6202,20.5732,20.5799,152245.0
2016-01-21 15:00:00,30.65,30.66,30.61,30.62,335560.0,20.5866,20.5933,20.5597,20.5664,335560.0
2016-01-21 15:05:00,30.62,30.63,30.53,30.59,480292.0,20.5664,20.5732,20.506,20.5463,480292.0
2016-01-21 15:10:00,30.59,30.65,30.56,30.6,239532.0,20.5463,20.5866,20.5261,20.553,239532.0
2016-01-21 15:15:00,30.6,30.62,30.54,30.57,311573.0,20.553,20.5664,20.5127,20.5329,311573.0
2016-01-21 15:20:00,30.57,30.6,30.51,30.6,406927.0,20.5329,20.553,20.4926,20.553,406927.0
2016-01-21 15:25:00,30.59,30.62,30.55,30.58,402085.0,20.5463,20.5664,20.5194,20.5396,402085.0
2016-01-21 15:30:00,30.59,30.69,30.58,30.67,300968.0,20.5463,20.6135,20.5396,20.6,300968.0
2016-01-21 15:35:00,30.67,30.71,30.62,30.66,305707.0,20.6,20.6269,20.5664,20.5933,305707.0
2016-01-21 15:40:00,30.66,30.73,30.63,30.68,274806.0,20.5933,20.6403,20.5732,20.6067,274806.0
2016-01-21 15:45:00,30.68,30.69,30.61,30.65,460753.0,20.6067,20.6135,20.5597,20.5866,460753.0
2016-01-21 15:50:00,30.65,30.73,30.64,30.71,334427.0,20.5866,20.6403,20.5799,20.6269,334427.0
2016-01-21 15:55:00,30.71,30.71,30.58,30.59,692211.0,20.6269,20.6269,20.5396,20.5463,692211.0
2016-01-22 09:30:00,31.0,31.09,30.89,30.99,917180.0,20.8217,20.8821,20.7478,20.815,917180.0
2016-01-22 09:35:00,30.98,31.05,30.9,30.97,766322.0,20.8082,20.8553,20.7545,20.8015,766322.0
2016-01-22 09:40:00,30.96,31.08,30.89,31.07,540357.0,20.7948,20.8754,20.7478,20.8687,540357.0
2016-01-22 09:45:00,31.07,31.08,31.0,31.08,353360.0,20.8687,20.8754,20.8217,20.8754,353360.0
2016-01-22 09:50:00,31.08,31.18,31.07,31.18,317888.0,20.8754,20.9426,20.8687,20.9426,317888.0
2016-01-22 09:55:00,31.17,31.22,31.16,31.21,519331.0,20.9359,20.9694,20.9291,20.9627,519331.0
2016-01-22 10:00:00,31.19,31.25,31.13,31.14,647369.0,20.9493,20.9896,20.909,20.9157,647369.0
2016-01-22 10:05:00,31.15,31.16,31.06,31.08,315010.0,20.9224,20.9291,20.862,20.8754,315010.0
2016-01-22 10:10:00,31.08,31.13,31.05,31.11,592316.0,20.8754,20.909,20.8553,20.8956,592316.0
2016-01-22 10:15:00,31.12,31.16,31.08,31.12,888101.0,20.9023,20.9291,20.8754,20.9023,888101.0
2016-01-22 10:20:00,31.12,31.14,31.08,31.09,481281.0,20.9023,20.9157,20.8754,20.8821,481281.0
2016-01-22 10:25:00,31.08,31.13,31.05,31.12,463089.0,20.8754,20.909,20.8553,20.9023,463089.0
2016-01-22 10:30:00,31.13,31.17,31.08,31.1,557762.0,20.909,20.9359,20.8754,20.8888,557762.0
2016-01-22 10:35:00,31.1,31.12,31.06,31.09,233072.0,20.8888,20.9023,20.862,20.8821,233072.0
2016-01-22 10:40:00,31.08,31.1,31.05,31.07,273415.0,20.8754,20.8888,20.8553,20.8687,273415.0
2016-01-22 10:45:00,31.07,31.09,31.03,31.08,179742.0,20.8687,20.8821,20.8418,20.8754,179742.0
2016-01-22 10:50:00,31.08,31.09,31.04,31.05,176545.0,20.8754,20.8821,20.8485,20.8553,176545.0
2016-01-22 10:55:00,31.06,31.1,31.05,31.08,296717.0,20.862,20.8888,20.8553,20.8754,296717.0
2016-01-22 11:00:00,31.08,31.09,31.01,31.02,218513.0,20.8754,20.8821,20.8284,20.8351,218513.0
2016-01-22 11:05:00,31.02,31.06,30.99,31.0,471159.0,20.8351,20.862,20.815,20.8217,471159.0
2016-01-22 11:10:00,31.0,31.01,30.97,30.98,277470.0,20.8217,20.8284,20.8015,20.8082,277470.0
2016-01-22 11:15:00,30.98,31.03,30.96,31.02,196050.0,20.8082,20.8418,20.7948,20.8351,196050.0
2016-01-22 11:20:00,31.03,31.05,30.97,30.99,243880.0,20.8418,20.8553,20.8015,20.815,243880.0
2016-01-22 11:25:00,30.98,31.01,30.96,30.99,239524.0,20.8082,20.8284,20.7948,20.815,239524.0
2016-01-22 11:30:00,30.99,31.0,30.9,30.9,332912.0,20.815,20.8217,20.7545,20.7545,332912.0
2016-01-22 11:35:00,30.9,30.92,30.87,30.9,268422.0,20.7545,20.7679,20.7344,20.7545,268422.0
2016-01-22 11:40:00,30.9,30.93,30.89,30.93,255721.0,20.7545,20.7747,20.7478,20.7747,255721.0
2016-01-22 11:45:00,30.93,30.94,30.87,30.87,196935.0,20.7747,20.7814,20.7344,20.7344,196935.0
2016-01-22 11:50:00,30.87,30.98,30.87,30.96,375876.0,20.7344,20.8082,20.7344,20.7948,375876.0
2016-01-22 11:55:00,30.97,30.97,30.9,30.91,242517.0,20.8015,20.8015,20.7545,20.7612,242517.0
2016-01-22 12:00:00,30.9,30.92,30.85,30.86,361988.0,20.7545,20.7679,20.7209,20.7276,361988.0
2016-01-22 12:05:00,30.85,30.88,30.85,30.87,217235.0,20.7209,20.7411,20.7209,20.7344,217235.0
2016-01-22 12:10:00,30.88,30.94,30.86,30.92,125791.0,20.7411,20.7814,20.7276,20.7679,125791.0
2016-01-22 12:15:00,30.92,30.99,30.9,30.97,192838.0,20.7679,20.815,20.7545,20.8015,192838.0
2016-01-22 12:20:00,30.97,31.0,30.94,30.96,473946.0,20.8015,20.8217,20.7814,20.7948,473946.0
2016-01-22 12:25:00,30.96,30.97,30.92,30.96,157717.0,20.7948,20.8015,20.7679,20.7948,157717.0
2016-01-22 12:30:00,30.96,30.97,30.92,30.93,203725.0,20.7948,20.8015,20.7679,20.7747,203725.0
2016-01-22 12:35:00,30.93,30.97,30.92,30.97,105242.0,20.7747,20.8015,20.7679,20.8015,105242.0
2016-01-22 12:40:00,30.97,30.98,30.95,30.98,149443.0,20.8015,20.8082,20.7881,20.8082,149443.0
2016-01-22 12:45:00,30.98,31.0,30.97,30.98,77728.0,20.8082,20.8217,20.8015,20.8082,77728.0
2016-01-22 12:50:00,30.97,31.0,30.97,31.0,139299.0,20.8015,20.8217,20.8015,20.8217,139299.0
2016-01-22 12:55:00,30.99,31.01,30.98,31.0,248219.0,20.815,20.8284,20.8082,20.8217,248219.0
2016-01-22 13:00:00,30.99,31.01,30.96,30.96,389119.0,20.815,20.8284,20.7948,20.7948,389119.0
2016-01-22 13:05:00,30.97,30.99,30.94,30.97,215744.0,20.8015,20.815,20.7814,20.8015,215744.0
2016-01-22 13:10:00,30.98,30.99,30.95,30.98,108536.0,20.8082,20.815,20.7881,20.8082,108536.0
2016-01-22 13:15:00,30.98,30.99,30.97,30.97,144406.0,20.8082,20.815,20.8015,20.8015,144406.0
2016-01-22 13:20:00,30.98,31.02,30.98,31.0,354418.0,20.8082,20.8351,20.8082,20.8217,354418.0
2016-01-22 13:25:00,31.0,31.01,30.97,30.99,165764.0,20.8217,20.8284,20.8015,20.815,165764.0
2016-01-22 13:30:00,30.99,31.01,30.97,30.98,179784.0,20.815,20.8284,20.8015,20.8082,179784.0
2016-01-22 13:35:00,30.97,30.99,30.95,30.98,62203.0,20.8015,20.815,20.7881,20.8082,62203.0
2016-01-22 13:40:00,30.98,31.0,30.96,30.98,102420.0,20.8082,20.8217,20.7948,20.8082,102420.0
2016-01-22 13:45:00,30.98,30.99,30.97,30.98,164083.0,20.8082,20.815,20.8015,20.8082,164083.0
2016-01-22 13:50:00,30.98,30.99,30.97,30.98,211624.0,20.8082,20.815,20.8015,20.8082,211624.0
2016-01-22 13:55:00,30.98,30.99,30.97,30.98,196533.0,20.8082,20.815,20.8015,20.8082,196533.0
2016-01-22 14:00:00,30.98,31.01,30.95,31.0,192816.0,20.8082,20.8284,20.7881,20.8217,192816.0
2016-01-22 14:05:00,31.0,31.04,30.99,31.04,170372.0,20.8217,20.8485,20.815,20.8485,170372.0
2016-01-22 14:10:00,31.04,31.07,31.02,31.07,173735.0,20.8485,20.8687,20.8351,20.8687,173735.0
2016-01-22 14:15:00,31.07,31.07,31.0,31.02,242801.0,20.8687,20.8687,20.8217,20.8351,242801.0
2016-01-22 14:20:00,31.02,31.04,30.98,30.99,153563.0,20.8351,20.8485,20.8082,20.815,153563.0
2016-01-22 14:25:00,30.99,30.99,30.9,30.91,277999.0,20.815,20.815,20.7545,20.7612,277999.0
2016-01-22 14:30:00,30.91,30.91,30.84,30.9,328303.0,20.7612,20.7612,20.7142,20.7545,328303.0
2016-01-22 14:35:00,30.9,30.92,30.85,30.86,190508.0,20.7545,20.7679,20.7209,20.7276,190508.0
2016-01-22 14:40:00,30.86,30.87,30.83,30.84,313738.0,20.7276,20.7344,20.7075,20.7142,313738.0
2016-01-22 14:45:00,30.85,30.87,30.83,30.86,245543.0,20.7209,20.7344,20.7075,20.7276,245543.0
2016-01-22 14:50:00,30.85,30.89,30.83,30.88,322138.0,20.7209,20.7478,20.7075,20.7411,322138.0
2016-01-22 14:55:00,30.88,30.89,30.83,30.86,207785.0,20.7411,20.7478,20.7075,20.7276,207785.0
2016-01-22 15:00:00,30.86,30.87,30.78,30.82,422565.0,20.7276,20.7344,20.6739,20.7008,422565.0
2016-01-22 15:05:00,30.81,30.83,30.78,30.79,286723.0,20.6941,20.7075,20.6739,20.6806,286723.0
2016-01-22 15:10:00,30.79,30.79,30.72,30.74,555934.0,20.6806,20.6806,20.6336,20.647,555934.0
2016-01-22 15:15:00,30.74,30.75,30.67,30.75,446286.0,20.647,20.6538,20.6,20.6538,446286.0
2016-01-22 15:20:00,30.75,30.76,30.71,30.74,296449.0,20.6538,20.6605,20.6269,20.647,296449.0
2016-01-22 15:25:00,30.74,30.8,30.7,30.79,522573.0,20.647,20.6873,20.6202,20.6806,522573.0
2016-01-22 15:30:00,30.79,30.82,30.73,30.76,416267.0,20.6806,20.7008,20.6403,20.6605,416267.0
2016-01-22 15:35:00,30.75,30.81,30.74,30.81,303629.0,20.6538,20.6941,20.647,20.6941,303629.0
2016-01-22 15:40:00,30.81,30.85,30.79,30.85,288203.0,20.6941,20.7209,20.6806,20.7209,288203.0
2016-01-22 15:45:00,30.85,30.85,30.79,30.83,448326.0,20.7209,20.7209,20.6806,20.7075,448326.0
2016-01-22 15:50:00,30.83,30.87,30.77,30.79,879591.0,20.7075,20.7344,20.6672,20.6806,879591.0
2016-01-22 15:55:00,30.79,30.81,30.69,30.73,2303733.0,20.6806,20.6941,20.6135,20.6403,2303733.0
2016-01-25 09:30:00,30.83,30.91,30.78,30.82,943767.0,20.7075,20.7612,20.6739,20.7008,943767.0
2016-01-25 09:35:00,30.82,30.82,30.65,30.66,756604.0,20.7008,20.7008,20.5866,20.5933,756604.0
2016-01-25 09:40:00,30.66,30.71,30.61,30.69,314069.0,20.5933,20.6269,20.5597,20.6135,314069.0
2016-01-25 09:45:00,30.7,30.74,30.67,30.67,280569.0,20.6202,20.647,20.6,20.6,280569.0
2016-01-25 09:50:00,30.69,30.72,30.58,30.59,714539.0,20.6135,20.6336,20.5396,20.5463,714539.0
2016-01-25 09:55:00,30.59,30.6,30.54,30.55,331429.0,20.5463,20.553,20.5127,20.5194,331429.0
2016-01-25 10:00:00,30.54,30.61,30.51,30.6,281549.0,20.5127,20.5597,20.4926,20.553,281549.0
2016-01-25 10:05:00,30.6,30.62,30.56,30.59,244655.0,20.553,20.5664,20.5261,20.5463,244655.0
2016-01-25 10:10:00,30.59,30.65,30.58,30.59,485553.0,20.5463,20.5866,20.5396,20.5463,485553.0
2016-01-25 10:15:00,30.59,30.61,30.52,30.55,403033.0,20.5463,20.5597,20.4993,20.5194,403033.0
2016-01-25 10:20:00,30.55,30.6,30.54,30.59,340160.0,20.5194,20.553,20.5127,20.5463,340160.0
2016-01-25 10:25:00,30.59,30.63,30.57,30.62,357496.0,20.5463,20.5732,20.5329,20.5664,357496.0
2016-01-25 10:30:00,30.62,30.63,30.59,30.63,346719.0,20.5664,20.5732,20.5463,20.5732,346719.0
2016-01-25 10:35:00,30.63,30.66,30.61,30.66,300931.0,20.5732,20.5933,20.5597,20.5933,300931.0
2016-01-25 10:40:00,30.66,30.67,30.6,30.64,173438.0,20.5933,20.6,20.553,20.5799,173438.0
2016-01-25 10:45:00,30.64,30.65,30.6,30.63,106051.0,20.5799,20.5866,20.553,20.5732,106051.0
2016-01-25 10:50:00,30.63,30.65,30.6,30.61,204414.0,20.5732,20.5866,20.553,20.5597,204414.0
2016-01-25 10:55:00,30.6,30.64,30.59,30.61,127458.0,20.553,20.5799,20.5463,20.5597,127458.0
2016-01-25 11:00:00,30.61,30.63,30.55,30.63,316647.0,20.5597,20.5732,20.5194,20.5732,316647.0
2016-01-25 11:05:00,30.63,30.64,30.56,30.62,263801.0,20.5732,20.5799,20.5261,20.5664,263801.0
2016-01-25 11:10:00,30.61,30.62,30.55,30.6,204546.0,20.5597,20.5664,20.5194,20.553,204546.0
2016-01-25 11:15:00,30.59,30.63,30.58,30.62,215353.0,20.5463,20.5732,20.5396,20.5664,215353.0
2016-01-25 11:20:00,30.61,30.65,30.61,30.63,261301.0,20.5597,20.5866,20.5597,20.5732,261301.0
2016-01-25 11:25:00,30.63,30.65,30.56,30.62,281899.0,20.5732,20.5866,20.5261,20.5664,281899.0
2016-01-25 11:30:00,30.62,30.66,30.6,30.64,126870.0,20.5664,20.5933,20.553,20.5799,126870.0
2016-01-25 11:35:00,30.63,30.66,30.62,30.66,116995.0,20.5732,20.5933,20.5664,20.5933,116995.0
2016-01-25 11:40:00,30.66,30.69,30.62,30.63,212109.0,20.5933,20.6135,20.5664,20.5732,212109.0
2016-01-25 11:45:00,30.63,30.68,30.62,30.68,158785.0,20.5732,20.6067,20.5664,20.6067,158785.0
2016-01-25 11:50:00,30.68,30.73,30.66,30.71,235611.0,20.6067,20.6403,20.5933,20.6269,235611.0
2016-01-25 11:55:00,30.72,30.72,30.68,30.7,257907.0,20.6336,20.6336,20.6067,20.6202,257907.0
2016-01-25 12:00:00,30.71,30.75,30.69,30.75,234681.0,20.6269,20.6538,20.6135,20.6538,234681.0
2016-01-25 12:05:00,30.74,30.77,30.71,30.75,209797.0,20.647,20.6672,20.6269,20.6538,209797.0
2016-01-25 12:10:00,30.76,30.77,30.72,30.75,202589.0,20.6605,20.6672,20.6336,20.6538,202589.0
2016-01-25 12:15:00,30.74,30.77,30.73,30.74,305407.0,20.647,20.6672,20.6403,20.647,305407.0
2016-01-25 12:20:00,30.74,30.79,30.74,30.77,243071.0,20.647,20.6806,20.647,20.6672,243071.0
2016-01-25 12:25:00,30.77,30.77,30.74,30.74,171005.0,20.6672,20.6672,20.647,20.647,171005.0
2016-01-25 12:30:00,30.75,30.75,30.66,30.71,252159.0,20.6538,20.6538,20.5933,20.6269,252159.0
2016-01-25 12:35:00,30.71,30.74,30.7,30.73,142861.0,20.6269,20.647,20.6202,20.6403,142861.0
2016-01-25 12:40:00,30.74,30.76,30.7,30.72,506117.0,20.647,20.6605,20.6202,20.6336,506117.0
2016-01-25 12:45:00,30.72,30.74,30.71,30.71,111693.0,20.6336,20.647,20.6269,20.6269,111693.0
2016-01-25 12:50:00,30.72,30.73,30.67,30.7,216785.0,20.6336,20.6403,20.6,20.6202,216785.0
2016-01-25 12:55:00,30.7,30.72,30.68,30.7,134822.0,20.6202,20.6336,20.6067,20.6202,134822.0
2016-01-25 13:00:00,30.7,30.75,30.7,30.72,270313.0,20.6202,20.6538,20.6202,20.6336,270313.0
2016-01-25 13:05:00,30.72,30.76,30.71,30.75,282663.0,20.6336,20.6605,20.6269,20.6538,282663.0
2016-01-25 13:10:00,30.76,30.76,30.7,30.73,206384.0,20.6605,20.6605,20.6202,20.6403,206384.0
2016-01-25 13:15:00,30.74,30.75,30.71,30.74,123797.0,20.647,20.6538,20.6269,20.647,123797.0
2016-01-25 13:20:00,30.75,30.76,30.72,30.75,238975.0,20.6538,20.6605,20.6336,20.6538,238975.0
2016-01-25 13:25:00,30.74,30.75,30.73,30.73,151855.0,20.647,20.6538,20.6403,20.6403,151855.0
2016-01-25 13:30:00,30.74,30.76,30.72,30.75,225622.0,20.647,20.6605,20.6336,20.6538,225622.0
2016-01-25 13:35:00,30.74,30.75,30.72,30.73,159102.0,20.647,20.6538,20.6336,20.6403,159102.0
2016-01-25 13:40:00,30.72,30.74,30.7,30.73,155041.0,20.6336,20.647,20.6202,20.6403,155041.0
2016-01-25 13:45:00,30.73,30.74,30.67,30.69,276885.0,20.6403,20.647,20.6,20.6135,276885.0
2016-01-25 13:50:00,30.69,30.7,30.64,30.65,140720.0,20.6135,20.6202,20.5799,20.5866,140720.0
2016-01-25 13:55:00,30.65,30.66,30.61,30.62,166869.0,20.5866,20.5933,20.5597,20.5664,166869.0
2016-01-25 14:00:00,30.62,30.65,30.58,30.63,154705.0,20.5664,20.5866,20.5396,20.5732,154705.0
2016-01-25 14:05:00,30.62,30.66,30.62,30.64,195144.0,20.5664,20.5933,20.5664,20.5799,195144.0
2016-01-25 14:10:00,30.64,30.65,30.61,30.64,199645.0,20.5799,20.5866,20.5597,20.5799,199645.0
2016-01-25 14:15:00,30.64,30.68,30.63,30.64,223265.0,20.5799,20.6067,20.5732,20.5799,223265.0
2016-01-25 14:20:00,30.64,30.67,30.63,30.66,168554.0,20.5799,20.6,20.5732,20.5933,168554.0
2016-01-25 14:25:00,30.66,30.66,30.62,30.64,272841.0,20.5933,20.5933,20.5664,20.5799,272841.0
2016-01-25 14:30:00,30.65,30.65,30.61,30.61,180770.0,20.5866,20.5866,20.5597,20.5597,180770.0
2016-01-25 14:35:00,30.61,30.61,30.57,30.6,250556.0,20.5597,20.5597,20.5329,20.553,250556.0
2016-01-25 14:40:00,30.6,30.62,30.57,30.62,216736.0,20.553,20.5664,20.5329,20.5664,216736.0
2016-01-25 14:45:00,30.61,30.65,30.6,30.63,266576.0,20.5597,20.5866,20.553,20.5732,266576.0
2016-01-25 14:50:00,30.62,30.65,30.6,30.6,325127.0,20.5664,20.5866,20.553,20.553,325127.0
2016-01-25 14:55:00,30.6,30.68,30.6,30.67,477600.0,20.553,20.6067,20.553,20.6,477600.0
2016-01-25 15:00:00,30.68,30.72,30.67,30.71,479150.0,20.6067,20.6336,20.6,20.6269,479150.0
2016-01-25 15:05:00,30.71,30.71,30.57,30.58,513754.0,20.6269,20.6269,20.5329,20.5396,513754.0
2016-01-25 15:10:00,30.58,30.61,30.55,30.6,583463.0,20.5396,20.5597,20.5194,20.553,583463.0
2016-01-25 15:15:00,30.61,30.64,30.58,30.59,401840.0,20.5597,20.5799,20.5396,20.5463,401840.0
2016-01-25 15:20:00,30.59,30.59,30.52,30.53,611388.0,20.5463,20.5463,20.4993,20.506,611388.0
2016-01-25 15:25:00,30.52,30.58,30.51,30.53,534034.0,20.4993,20.5396,20.4926,20.506,534034.0
2016-01-25 15:30:00,30.52,30.56,30.5,30.51,493467.0,20.4993,20.5261,20.4858,20.4926,493467.0
2016-01-25 15:35:00,30.51,30.51,30.45,30.47,441505.0,20.4926,20.4926,20.4523,20.4657,441505.0
2016-01-25 15:40:00,30.47,30.51,30.42,30.46,566702.0,20.4657,20.4926,20.4321,20.459,566702.0
2016-01-25 15:45:00,30.46,30.51,30.46,30.5,562604.0,20.459,20.4926,20.459,20.4858,562604.0
2016-01-25 15:50:00,30.51,30.54,30.45,30.53,599419.0,20.4926,20.5127,20.4523,20.506,599419.0
2016-01-25 15:55:00,30.52,30.53,30.46,30.52,1152778.0,20.4993,20.506,20.459,20.4993,1152778.0
2016-01-26 09:30:00,30.53,30.53,30.33,30.44,992260.0,20.506,20.506,20.3717,20.4455,992260.0
2016-01-26 09:35:00,30.44,30.6,30.44,30.55,517698.0,20.4455,20.553,20.4455,20.5194,517698.0
2016-01-26 09:40:00,30.56,30.59,30.5,30.57,215892.0,20.5261,20.5463,20.4858,20.5329,215892.0
2016-01-26 09:45:00,30.57,30.58,30.46,30.47,235978.0,20.5329,20.5396,20.459,20.4657,235978.0
2016-01-26 09:50:00,30.47,30.48,30.36,30.4,364790.0,20.4657,20.4724,20.3918,20.4187,364790.0
2016-01-26 09:55:00,30.4,30.44,30.37,30.38,172712.0,20.4187,20.4455,20.3985,20.4052,172712.0
2016-01-26 10:00:00,30.38,30.51,30.37,30.51,285869.0,20.4052,20.4926,20.3985,20.4926,285869.0
2016-01-26 10:05:00,30.51,30.56,30.49,30.54,205100.0,20.4926,20.5261,20.4791,20.5127,205100.0
2016-01-26 10:10:00,30.55,30.56,30.51,30.51,342476.0,20.5194,20.5261,20.4926,20.4926,342476.0
2016-01-26 10:15:00,30.52,30.56,30.52,30.54,254843.0,20.4993,20.5261,20.4993,20.5127,254843.0
2016-01-26 10:20:00,30.53,30.54,30.49,30.52,269884.0,20.506,20.5127,20.4791,20.4993,269884.0
2016-01-26 10:25:00,30.52,30.56,30.48,30.5,255828.0,20.4993,20.5261,20.4724,20.4858,255828.0
2016-01-26 10:30:00,30.5,30.51,30.49,30.5,239752.0,20.4858,20.4926,20.4791,20.4858,239752.0
2016-01-26 10:35:00,30.5,30.54,30.49,30.52,265824.0,20.4858,20.5127,20.4791,20.4993,265824.0
2016-01-26 10:40:00,30.52,30.54,30.5,30.53,196023.0,20.4993,20.5127,20.4858,20.506,196023.0
2016-01-26 10:45:00,30.53,30.53,30.48,30.52,190450.0,20.506,20.506,20.4724,20.4993,190450.0
2016-01-26 10:50:00,30.52,30.52,30.49,30.5,182259.0,20.4993,20.4993,20.4791,20.4858,182259.0
2016-01-26 10:55:00,30.5,30.51,30.48,30.49,226634.0,20.4858,20.4926,20.4724,20.4791,226634.0
2016-01-26 11:00:00,30.48,30.51,30.47,30.5,290966.0,20.4724,20.4926,20.4657,20.4858,290966.0
2016-01-26 11:05:00,30.5,30.51,30.45,30.48,312956.0,20.4858,20.4926,20.4523,20.4724,312956.0
2016-01-26 11:10:00,30.48,30.49,30.44,30.46,353060.0,20.4724,20.4791,20.4455,20.459,353060.0
2016-01-26 11:15:00,30.45,30.46,30.42,30.43,392529.0,20.4523,20.459,20.4321,20.4388,392529.0
2016-01-26 11:20:00,30.43,30.44,30.37,30.43,262714.0,20.4388,20.4455,20.3985,20.4388,262714.0
2016-01-26 11:25:00,30.43,30.46,30.41,30.45,456091.0,20.4388,20.459,20.4254,20.4523,456091.0
2016-01-26 11:30:00,30.45,30.47,30.41,30.46,324618.0,20.4523,20.4657,20.4254,20.459,324618.0
2016-01-26 11:35:00,30.46,30.5,30.43,30.45,325750.0,20.459,20.4858,20.4388,20.4523,325750.0
2016-01-26 11:40:00,30.44,30.49,30.43,30.47,342050.0,20.4455,20.4791,20.4388,20.4657,342050.0
2016-01-26 11:45:00,30.47,30.48,30.44,30.46,155665.0,20.4657,20.4724,20.4455,20.459,155665.0
2016-01-26 11:50:00,30.46,30.49,30.45,30.48,262737.0,20.459,20.4791,20.4523,20.4724,262737.0
2016-01-26 11:55:00,30.47,30.48,30.45,30.47,124389.0,20.4657,20.4724,20.4523,20.4657,124389.0
2016-01-26 12:00:00,30.46,30.51,30.46,30.51,434050.0,20.459,20.4926,20.459,20.4926,434050.0
2016-01-26 12:05:00,30.51,30.53,30.49,30.53,260246.0,20.4926,20.506,20.4791,20.506,260246.0
2016-01-26 12:10:00,30.53,30.58,30.52,30.55,608700.0,20.506,20.5396,20.4993,20.5194,608700.0
2016-01-26 12:15:00,30.55,30.57,30.54,30.55,243391.0,20.5194,20.5329,20.5127,20.5194,243391.0
2016-01-26 12:20:00,30.55,30.59,30.54,30.59,144557.0,20.5194,20.5463,20.5127,20.5463,144557.0
2016-01-26 12:25:00,30.59,30.61,30.57,30.58,174167.0,20.5463,20.5597,20.5329,20.5396,174167.0
2016-01-26 12:30:00,30.58,30.6,30.55,30.55,228846.0,20.5396,20.553,20.5194,20.5194,228846.0
2016-01-26 12:35:00,30.56,30.58,30.55,30.58,107662.0,20.5261,20.5396,20.5194,20.5396,107662.0
2016-01-26 12:40:00,30.58,30.59,30.55,30.58,189307.0,20.5396,20.5463,20.5194,20.5396,189307.0
2016-01-26 12:45:00,30.59,30.64,30.58,30.62,183325.0,20.5463,20.5799,20.5396,20.5664,183325.0
2016-01-26 12:50:00,30.62,30.63,30.59,30.59,135692.0,20.5664,20.5732,20.5463,20.5463,135692.0
2016-01-26 12:55:00,30.6,30.65,30.58,30.62,284600.0,20.553,20.5866,20.5396,20.5664,284600.0
2016-01-26 13:00:00,30.63,30.68,30.62,30.66,178278.0,20.5732,20.6067,20.5664,20.5933,178278.0
2016-01-26 13:05:00,30.66,30.7,30.65,30.69,167778.0,20.5933,20.6202,20.5866,20.6135,167778.0
2016-01-26 13:10:00,30.68,30.71,30.68,30.7,147059.0,20.6067,20.6269,20.6067,20.6202,147059.0
2016-01-26 13:15:00,30.7,30.72,30.69,30.72,108502.0,20.6202,20.6336,20.6135,20.6336,108502.0
2016-01-26 13:20:00,30.72,30.75,30.71,30.74,227320.0,20.6336,20.6538,20.6269,20.647,227320.0
2016-01-26 13:25:00,30.73,30.75,30.72,30.72,127584.0,20.6403,20.6538,20.6336,20.6336,127584.0
2016-01-26 13:30:00,30.72,30.73,30.7,30.72,129777.0,20.6336,20.6403,20.6202,20.6336,129777.0
2016-01-26 13:35:00,30.71,30.73,30.67,30.67,138083.0,20.6269,20.6403,20.6,20.6,138083.0
2016-01-26 13:40:00,30.68,30.7,30.65,30.66,197646.0,20.6067,20.6202,20.5866,20.5933,197646.0
2016-01-26 13:45:00,30.65,30.67,30.62,30.63,366406.0,20.5866,20.6,20.5664,20.5732,366406.0
2016-01-26 13:50:00,30.63,30.65,30.62,30.65,111681.0,20.5732,20.5866,20.5664,20.5866,111681.0
2016-01-26 13:55:00,30.64,30.65,30.63,30.64,131632.0,20.5799,20.5866,20.5732,20.5799,131632.0
2016-01-26 14:00:00,30.64,30.64,30.57,30.58,207637.0,20.5799,20.5799,20.5329,20.5396,207637.0
2016-01-26 14:05:00,30.58,30.6,30.56,30.57,155082.0,20.5396,20.553,20.5261,20.5329,155082.0
2016-01-26 14:10:00,30.57,30.58,30.55,30.57,181734.0,20.5329,20.5396,20.5194,20.5329,181734.0
2016-01-26 14:15:00,30.57,30.61,30.57,30.59,98725.0,20.5329,20.5597,20.5329,20.5463,98725.0
2016-01-26 14:20:00,30.6,30.63,30.58,30.63,120141.0,20.553,20.5732,20.5396,20.5732,120141.0
2016-01-26 14:25:00,30.62,30.63,30.59,30.59,155350.0,20.5664,20.5732,20.5463,20.5463,155350.0
2016-01-26 14:30:00,30.59,30.6,30.56,30.57,173834.0,20.5463,20.553,20.5261,20.5329,173834.0
2016-01-26 14:35:00,30.56,30.57,30.54,30.54,166400.0,20.5261,20.5329,20.5127,20.5127,166400.0
2016-01-26 14:40:00,30.54,30.59,30.53,30.59,227839.0,20.5127,20.5463,20.506,20.5463,227839.0
2016-01-26 14:45:00,30.59,30.6,30.57,30.57,171260.0,20.5463,20.553,20.5329,20.5329,171260.0
2016-01-26 14:50:00,30.57,30.61,30.57,30.61,222483.0,20.5329,20.5597,20.5329,20.5597,222483.0
2016-01-26 14:55:00,30.61,30.61,30.55,30.55,168801.0,20.5597,20.5597,20.5194,20.5194,168801.0
2016-01-26 15:00:00,30.55,30.56,30.5,30.5,302544.0,20.5194,20.5261,20.4858,20.4858,302544.0
2016-01-26 15:05:00,30.5,30.53,30.46,30.5,354305.0,20.4858,20.506,20.459,20.4858,354305.0
2016-01-26 15:10:00,30.5,30.56,30.49,30.55,176663.0,20.4858,20.5261,20.4791,20.5194,176663.0
2016-01-26 15:15:00,30.56,30.61,30.55,30.56,527971.0,20.5261,20.5597,20.5194,20.5261,527971.0
2016-01-26 15:20:00,30.57,30.6,30.56,30.58,250817.0,20.5329,20.553,20.5261,20.5396,250817.0
2016-01-26 15:25:00,30.58,30.6,30.56,30.58,338762.0,20.5396,20.553,20.5261,20.5396,338762.0
2016-01-26 15:30:00,30.57,30.6,30.55,30.58,521344.0,20.5329,20.553,20.5194,20.5396,521344.0
2016-01-26 15:35:00,30.59,30.62,30.56,30.62,430258.0,20.5463,20.5664,20.5261,20.5664,430258.0
2016-01-26 15:40:00,30.62,30.66,30.61,30.65,557545.0,20.5664,20.5933,20.5597,20.5866,557545.0
2016-01-26 15:45:00,30.65,30.66,30.62,30.64,732491.0,20.5866,20.5933,20.5664,20.5799,732491.0
2016-01-26 15:50:00,30.64,30.65,30.6,30.63,776931.0,20.5799,20.5866,20.553,20.5732,776931.0
2016-01-26 15:55:00,30.64,30.68,30.59,30.67,1423196.0,20.5799,20.6067,20.5463,20.6,1423196.0
2016-01-27 09:30:00,30.71,30.76,30.63,30.76,568201.0,20.6269,20.6605,20.5732,20.6605,568201.0
2016-01-27 09:35:00,30.75,30.8,30.73,30.76,365027.0,20.6538,20.6873,20.6403,20.6605,365027.0
2016-01-27 09:40:00,30.76,30.8,30.72,30.74,915248.0,20.6605,20.6873,20.6336,20.647,915248.0
2016-01-27 09:45:00,30.75,30.76,30.69,30.69,475525.0,20.6538,20.6605,20.6135,20.6135,475525.0
2016-01-27 09:50:00,30.68,30.69,30.64,30.64,366686.0,20.6067,20.6135,20.5799,20.5799,366686.0
2016-01-27 09:55:00,30.64,30.64,30.58,30.59,249688.0,20.5799,20.5799,20.5396,20.5463,249688.0
2016-01-27 10:00:00,30.58,30.59,30.5,30.53,382879.0,20.5396,20.5463,20.4858,20.506,382879.0
2016-01-27 10:05:00,30.53,30.53,30.5,30.53,168395.0,20.506,20.506,20.4858,20.506,168395.0
2016-01-27 10:10:00,30.53,30.55,30.44,30.46,510172.0,20.506,20.5194,20.4455,20.459,510172.0
2016-01-27 10:15:00,30.45,30.54,30.45,30.48,260733.0,20.4523,20.5127,20.4523,20.4724,260733.0
2016-01-27 10:20:00,30.49,30.53,30.48,30.52,223047.0,20.4791,20.506,20.4724,20.4993,223047.0
2016-01-27 10:25:00,30.52,30.55,30.52,30.52,287004.0,20.4993,20.5194,20.4993,20.4993,287004.0
2016-01-27 10:30:00,30.52,30.55,30.49,30.51,541062.0,20.4993,20.5194,20.4791,20.4926,541062.0
2016-01-27 10:35:00,30.51,30.57,30.51,30.55,384215.0,20.4926,20.5329,20.4926,20.5194,384215.0
2016-01-27 10:40:00,30.55,30.57,30.53,30.55,272828.0,20.5194,20.5329,20.506,20.5194,272828.0
2016-01-27 10:45:00,30.55,30.58,30.54,30.58,530306.0,20.5194,20.5396,20.5127,20.5396,530306.0
2016-01-27 10:50:00,30.58,30.66,30.55,30.65,434341.0,20.5396,20.5933,20.5194,20.5866,434341.0
2016-01-27 10:55:00,30.65,30.67,30.62,30.64,292144.0,20.5866,20.6,20.5664,20.5799,292144.0
2016-01-27 11:00:00,30.64,30.65,30.61,30.65,593164.0,20.5799,20.5866,20.5597,20.5866,593164.0
2016-01-27 11:05:00,30.65,30.65,30.61,30.64,546152.0,20.5866,20.5866,20.5597,20.5799,546152.0
2016-01-27 11:10:00,30.63,30.65,30.6,30.65,279316.0,20.5732,20.5866,20.553,20.5866,279316.0
2016-01-27 11:15:00,30.64,30.7,30.62,30.68,266983.0,20.5799,20.6202,20.5664,20.6067,266983.0
2016-01-27 11:20:00,30.68,30.7,30.66,30.7,233215.0,20.6067,20.6202,20.5933,20.6202,233215.0
2016-01-27 11:25:00,30.69,30.7,30.64,30.68,322209.0,20.6135,20.6202,20.5799,20.6067,322209.0
2016-01-27 11:30:00,30.68,30.76,30.67,30.76,268836.0,20.6067,20.6605,20.6,20.6605,268836.0
2016-01-27 11:35:00,30.76,30.82,30.74,30.8,388936.0,20.6605,20.7008,20.647,20.6873,388936.0
2016-01-27 11:40:00,30.8,30.84,30.8,30.83,589305.0,20.6873,20.7142,20.6873,20.7075,589305.0
2016-01-27 11:45:00,30.83,30.91,30.83,30.89,424088.0,20.7075,20.7612,20.7075,20.7478,424088.0
2016-01-27 11:50:00,30.89,30.94,30.88,30.91,295382.0,20.7478,20.7814,20.7411,20.7612,295382.0
2016-01-27 11:55:00,30.91,30.93,30.88,30.9,249560.0,20.7612,20.7747,20.7411,20.7545,249560.0
2016-01-27 12:00:00,30.89,30.92,30.87,30.9,185353.0,20.7478,20.7679,20.7344,20.7545,185353.0
2016-01-27 12:05:00,30.9,30.9,30.87,30.88,191382.0,20.7545,20.7545,20.7344,20.7411,191382.0
2016-01-27 12:10:00,30.88,30.94,30.87,30.93,371273.0,20.7411,20.7814,20.7344,20.7747,371273.0
2016-01-27 12:15:00,30.93,31.0,30.92,30.99,341308.0,20.7747,20.8217,20.7679,20.815,341308.0
2016-01-27 12:20:00,31.0,31.01,30.96,30.96,272411.0,20.8217,20.8284,20.7948,20.7948,272411.0
2016-01-27 12:25:00,30.96,30.97,30.88,30.89,338450.0,20.7948,20.8015,20.7411,20.7478,338450.0
2016-01-27 12:30:00,30.89,30.9,30.85,30.85,192992.0,20.7478,20.7545,20.7209,20.7209,192992.0
2016-01-27 12:35:00,30.85,30.91,30.85,30.89,230560.0,20.7209,20.7612,20.7209,20.7478,230560.0
2016-01-27 12:40:00,30.9,30.93,30.88,30.9,124052.0,20.7545,20.7747,20.7411,20.7545,124052.0
2016-01-27 12:45:00,30.91,30.92,30.88,30.92,86037.0,20.7612,20.7679,20.7411,20.7679,86037.0
2016-01-27 12:50:00,30.92,30.92,30.88,30.89,186546.0,20.7679,20.7679,20.7411,20.7478,186546.0
2016-01-27 12:55:00,30.88,30.9,30.86,30.88,195251.0,20.7411,20.7545,20.7276,20.7411,195251.0
2016-01-27 13:00:00,30.88,30.9,30.86,30.9,106372.0,20.7411,20.7545,20.7276,20.7545,106372.0
2016-01-27 13:05:00,30.89,30.92,30.88,30.92,138590.0,20.7478,20.7679,20.7411,20.7679,138590.0
2016-01-27 13:10:00,30.92,31.01,30.92,30.95,263335.0,20.7679,20.8284,20.7679,20.7881,263335.0
2016-01-27 13:15:00,30.95,30.96,30.89,30.91,253564.0,20.7881,20.7948,20.7478,20.7612,253564.0
2016-01-27 13:20:00,30.91,30.94,30.9,30.94,161298.0,20.7612,20.7814,20.7545,20.7814,161298.0
2016-01-27 13:25:00,30.94,30.96,30.89,30.89,192205.0,20.7814,20.7948,20.7478,20.7478,192205.0
2016-01-27 13:30:00,30.89,30.92,30.88,30.9,217832.0,20.7478,20.7679,20.7411,20.7545,217832.0
2016-01-27 13:35:00,30.9,30.92,30.88,30.88,137389.0,20.7545,20.7679,20.7411,20.7411,137389.0
2016-01-27 13:40:00,30.89,30.89,30.85,30.85,161674.0,20.7478,20.7478,20.7209,20.7209,161674.0
2016-01-27 13:45:00,30.85,30.86,30.82,30.83,247722.0,20.7209,20.7276,20.7008,20.7075,247722.0
2016-01-27 13:50:00,30.82,30.85,30.78,30.79,186697.0,20.7008,20.7209,20.6739,20.6806,186697.0
2016-01-27 13:55:00,30.79,30.84,30.77,30.83,138061.0,20.6806,20.7142,20.6672,20.7075,138061.0
2016-01-27 14:00:00,30.84,30.89,30.7,30.85,452101.0,20.7142,20.7478,20.6202,20.7209,452101.0
2016-01-27 14:05:00,30.84,30.85,30.65,30.65,332055.0,20.7142,20.7209,20.5866,20.5866,332055.0
2016-01-27 14:10:00,30.65,30.74,30.57,30.63,423568.0,20.5866,20.647,20.5329,20.5732,423568.0
2016-01-27 14:15:00,30.63,30.72,30.61,30.72,313710.0,20.5732,20.6336,20.5597,20.6336,313710.0
2016-01-27 14:20:00,30.72,30.79,30.7,30.71,347032.0,20.6336,20.6806,20.6202,20.6269,347032.0
2016-01-27 14:25:00,30.71,30.74,30.67,30.72,161254.0,20.6269,20.647,20.6,20.6336,161254.0
2016-01-27 14:30:00,30.73,30.75,30.69,30.74,187554.0,20.6403,20.6538,20.6135,20.647,187554.0
2016-01-27 14:35:00,30.74,30.75,30.62,30.62,359345.0,20.647,20.6538,20.5664,20.5664,359345.0
2016-01-27 14:40:00,30.62,30.64,30.59,30.62,327510.0,20.5664,20.5799,20.5463,20.5664,327510.0
2016-01-27 14:45:00,30.61,30.64,30.56,30.62,307487.0,20.5597,20.5799,20.5261,20.5664,307487.0
2016-01-27 14:50:00,30.61,30.63,30.55,30.55,295314.0,20.5597,20.5732,20.5194,20.5194,295314.0
2016-01-27 14:55:00,30.56,30.57,30.51,30.52,360171.0,20.5261,20.5329,20.4926,20.4993,360171.0
2016-01-27 15:00:00,30.53,30.53,30.41,30.45,385739.0,20.506,20.506,20.4254,20.4523,385739.0
2016-01-27 15:05:00,30.45,30.48,30.4,30.46,433154.0,20.4523,20.4724,20.4187,20.459,433154.0
2016-01-27 15:10:00,30.46,30.47,30.35,30.36,454934.0,20.459,20.4657,20.3851,20.3918,454934.0
2016-01-27 15:15:00,30.36,30.42,30.34,30.35,674174.0,20.3918,20.4321,20.3784,20.3851,674174.0
2016-01-27 15:20:00,30.35,30.45,30.32,30.42,459718.0,20.3851,20.4523,20.3649,20.4321,459718.0
2016-01-27 15:25:00,30.42,30.46,30.37,30.41,344067.0,20.4321,20.459,20.3985,20.4254,344067.0
2016-01-27 15:30:00,30.41,30.47,30.4,30.43,313864.0,20.4254,20.4657,20.4187,20.4388,313864.0
2016-01-27 15:35:00,30.43,30.48,30.39,30.42,351269.0,20.4388,20.4724,20.412,20.4321,351269.0
2016-01-27 15:40:00,30.41,30.48,30.38,30.47,414601.0,20.4254,20.4724,20.4052,20.4657,414601.0
2016-01-27 15:45:00,30.48,30.54,30.45,30.52,505171.0,20.4724,20.5127,20.4523,20.4993,505171.0
2016-01-27 15:50:00,30.51,30.52,30.45,30.49,462878.0,20.4926,20.4993,20.4523,20.4791,462878.0
2016-01-27 15:55:00,30.49,30.54,30.46,30.52,970676.0,20.4791,20.5127,20.459,20.4993,970676.0
2016-01-28 09:30:00,30.7,30.71,30.56,30.57,649034.0,20.6202,20.6269,20.5261,20.5329,649034.0
2016-01-28 09:35:00,30.56,30.59,30.47,30.48,311564.0,20.5261,20.5463,20.4657,20.4724,311564.0
2016-01-28 09:40:00,30.48,30.5,30.42,30.45,459942.0,20.4724,20.4858,20.4321,20.4523,459942.0
2016-01-28 09:45:00,30.45,30.47,30.42,30.42,270065.0,20.4523,20.4657,20.4321,20.4321,270065.0
2016-01-28 09:50:00,30.42,30.44,30.37,30.38,365300.0,20.4321,20.4455,20.3985,20.4052,365300.0
2016-01-28 09:55:00,30.38,30.4,30.34,30.35,316121.0,20.4052,20.4187,20.3784,20.3851,316121.0
2016-01-28 10:00:00,30.35,30.36,30.18,30.2,747153.0,20.3851,20.3918,20.2709,20.2843,747153.0
2016-01-28 10:05:00,30.19,30.24,30.1,30.12,635663.0,20.2776,20.3112,20.2172,20.2306,635663.0
2016-01-28 10:10:00,30.11,30.11,29.94,29.96,1343755.0,20.2239,20.2239,20.1097,20.1231,1343755.0
2016-01-28 10:15:00,29.95,29.97,29.76,29.78,1152535.0,20.1164,20.1299,19.9888,20.0022,1152535.0
2016-01-28 10:20:00,29.78,29.95,29.72,29.9,2167788.0,20.0022,20.1164,19.9619,20.0828,2167788.0
2016-01-28 10:25:00,29.9,29.95,29.74,29.74,1818905.0,20.0828,20.1164,19.9754,19.9754,1818905.0
2016-01-28 10:30:00,29.75,29.76,29.58,29.64,863682.0,19.9821,19.9888,19.8679,19.9082,863682.0
2016-01-28 10:35:00,29.64,29.84,29.62,29.84,1422411.0,19.9082,20.0425,19.8948,20.0425,1422411.0
2016-01-28 10:40:00,29.84,29.96,29.84,29.89,1013868.0,20.0425,20.1231,20.0425,20.0761,1013868.0
2016-01-28 10:45:00,29.9,29.95,29.84,29.95,721732.0,20.0828,20.1164,20.0425,20.1164,721732.0
2016-01-28 10:50:00,29.95,30.1,29.93,30.06,1328710.0,20.1164,20.2172,20.103,20.1903,1328710.0
2016-01-28 10:55:00,30.06,30.16,30.03,30.13,775284.0,20.1903,20.2575,20.1702,20.2373,775284.0
2016-01-28 11:00:00,30.14,30.18,30.1,30.17,655559.0,20.244,20.2709,20.2172,20.2642,655559.0
2016-01-28 11:05:00,30.17,30.3,30.16,30.29,532435.0,20.2642,20.3515,20.2575,20.3448,532435.0
2016-01-28 11:10:00,30.29,30.3,30.19,30.2,705023.0,20.3448,20.3515,20.2776,20.2843,705023.0
2016-01-28 11:15:00,30.2,30.34,30.18,30.33,696828.0,20.2843,20.3784,20.2709,20.3717,696828.0
2016-01-28 11:20:00,30.33,30.34,30.29,30.33,462195.0,20.3717,20.3784,20.3448,20.3717,462195.0
2016-01-28 11:25:00,30.34,30.39,30.3,30.35,523650.0,20.3784,20.412,20.3515,20.3851,523650.0
2016-01-28 11:30:00,30.34,30.36,30.27,30.3,1156880.0,20.3784,20.3918,20.3314,20.3515,1156880.0
2016-01-28 11:35:00,30.3,30.3,30.23,30.24,376320.0,20.3515,20.3515,20.3045,20.3112,376320.0
2016-01-28 11:40:00,30.24,30.25,30.15,30.2,336201.0,20.3112,20.3179,20.2508,20.2843,336201.0
2016-01-28 11:45:00,30.2,30.2,30.12,30.15,289440.0,20.2843,20.2843,20.2306,20.2508,289440.0
2016-01-28 11:50:00,30.15,30.18,30.12,30.15,315772.0,20.2508,20.2709,20.2306,20.2508,315772.0
2016-01-28 11:55:00,30.15,30.17,30.1,30.11,321798.0,20.2508,20.2642,20.2172,20.2239,321798.0
2016-01-28 12:00:00,30.11,30.18,30.1,30.18,266129.0,20.2239,20.2709,20.2172,20.2709,266129.0
2016-01-28 12:05:00,30.18,30.2,30.12,30.15,235185.0,20.2709,20.2843,20.2306,20.2508,235185.0
2016-01-28 12:10:00,30.15,30.24,30.14,30.2,211255.0,20.2508,20.3112,20.244,20.2843,211255.0
2016-01-28 12:15:00,30.2,30.2,30.16,30.18,176995.0,20.2843,20.2843,20.2575,20.2709,176995.0
2016-01-28 12:20:00,30.17,30.28,30.17,30.26,297399.0,20.2642,20.3381,20.2642,20.3246,297399.0
2016-01-28 12:25:00,30.25,30.3,30.22,30.3,232142.0,20.3179,20.3515,20.2978,20.3515,232142.0
2016-01-28 12:30:00,30.3,30.33,30.27,30.32,464388.0,20.3515,20.3717,20.3314,20.3649,464388.0
2016-01-28 12:35:00,30.31,30.35,30.29,30.3,498396.0,20.3582,20.3851,20.3448,20.3515,498396.0
2016-01-28 12:40:00,30.3,30.34,30.3,30.32,111285.0,20.3515,20.3784,20.3515,20.3649,111285.0
2016-01-28 12:45:00,30.32,30.39,30.29,30.36,324680.0,20.3649,20.412,20.3448,20.3918,324680.0
2016-01-28 12:50:00,30.36,30.37,30.32,30.35,308395.0,20.3918,20.3985,20.3649,20.3851,308395.0
2016-01-28 12:55:00,30.35,30.36,30.31,30.33,195945.0,20.3851,20.3918,20.3582,20.3717,195945.0
2016-01-28 13:00:00,30.33,30.34,30.25,30.26,249187.0,20.3717,20.3784,20.3179,20.3246,249187.0
2016-01-28 13:05:00,30.26,30.3,30.24,30.29,375345.0,20.3246,20.3515,20.3112,20.3448,375345.0
2016-01-28 13:10:00,30.3,30.31,30.24,30.3,308652.0,20.3515,20.3582,20.3112,20.3515,308652.0
2016-01-28 13:15:00,30.3,30.31,30.18,30.19,325908.0,20.3515,20.3582,20.2709,20.2776,325908.0
2016-01-28 13:20:00,30.19,30.21,30.15,30.2,443723.0,20.2776,20.2911,20.2508,20.2843,443723.0
2016-01-28 13:25:00,30.2,30.22,30.16,30.22,373953.0,20.2843,20.2978,20.2575,20.2978,373953.0
2016-01-28 13:30:00,30.22,30.23,30.18,30.22,339468.0,20.2978,20.3045,20.2709,20.2978,339468.0
2016-01-28 13:35:00,30.21,30.22,30.15,30.19,370859.0,20.2911,20.2978,20.2508,20.2776,370859.0
2016-01-28 13:40:00,30.18,30.23,30.14,30.18,785280.0,20.2709,20.3045,20.244,20.2709,785280.0
2016-01-28 13:45:00,30.18,30.21,30.16,30.19,312476.0,20.2709,20.2911,20.2575,20.2776,312476.0
2016-01-28 13:50:00,30.19,30.19,30.15,30.18,286239.0,20.2776,20.2776,20.2508,20.2709,286239.0
2016-01-28 13:55:00,30.18,30.23,30.17,30.17,477978.0,20.2709,20.3045,20.2642,20.2642,477978.0
2016-01-28 14:00:00,30.17,30.28,30.16,30.28,328737.0,20.2642,20.3381,20.2575,20.3381,328737.0
2016-01-28 14:05:00,30.27,30.31,30.26,30.28,209663.0,20.3314,20.3582,20.3246,20.3381,209663.0
2016-01-28 14:10:00,30.28,30.28,30.22,30.23,310181.0,20.3381,20.3381,20.2978,20.3045,310181.0
2016-01-28 14:15:00,30.22,30.25,30.18,30.19,249491.0,20.2978,20.3179,20.2709,20.2776,249491.0
2016-01-28 14:20:00,30.19,30.19,30.15,30.17,389787.0,20.2776,20.2776,20.2508,20.2642,389787.0
2016-01-28 14:25:00,30.17,30.25,30.15,30.24,410638.0,20.2642,20.3179,20.2508,20.3112,410638.0
2016-01-28 14:30:00,30.25,30.26,30.2,30.2,338875.0,20.3179,20.3246,20.2843,20.2843,338875.0
2016-01-28 14:35:00,30.2,30.24,30.19,30.23,324858.0,20.2843,20.3112,20.2776,20.3045,324858.0
2016-01-28 14:40:00,30.23,30.25,30.2,30.21,317811.0,20.3045,20.3179,20.2843,20.2911,317811.0
2016-01-28 14:45:00,30.21,30.23,30.17,30.17,296138.0,20.2911,20.3045,20.2642,20.2642,296138.0
2016-01-28 14:50:00,30.18,30.2,30.16,30.19,309399.0,20.2709,20.2843,20.2575,20.2776,309399.0
2016-01-28 14:55:00,30.19,30.2,30.17,30.19,522794.0,20.2776,20.2843,20.2642,20.2776,522794.0
2016-01-28 15:00:00,30.19,30.23,30.17,30.23,718986.0,20.2776,20.3045,20.2642,20.3045,718986.0
2016-01-28 15:05:00,30.23,30.26,30.2,30.26,391326.0,20.3045,20.3246,20.2843,20.3246,391326.0
2016-01-28 15:10:00,30.26,30.31,30.22,30.24,577997.0,20.3246,20.3582,20.2978,20.3112,577997.0
2016-01-28 15:15:00,30.24,30.28,30.22,30.25,466652.0,20.3112,20.3381,20.2978,20.3179,466652.0
2016-01-28 15:20:00,30.25,30.25,30.21,30.23,245726.0,20.3179,20.3179,20.2911,20.3045,245726.0
2016-01-28 15:25:00,30.22,30.23,30.19,30.22,437052.0,20.2978,20.3045,20.2776,20.2978,437052.0
2016-01-28 15:30:00,30.22,30.24,30.19,30.21,624702.0,20.2978,20.3112,20.2776,20.2911,624702.0
2016-01-28 15:35:00,30.21,30.25,30.21,30.21,426456.0,20.2911,20.3179,20.2911,20.2911,426456.0
2016-01-28 15:40:00,30.21,30.22,30.15,30.17,676085.0,20.2911,20.2978,20.2508,20.2642,676085.0
2016-01-28 15:45:00,30.16,30.26,30.15,30.23,916459.0,20.2575,20.3246,20.2508,20.3045,916459.0
2016-01-28 15:50:00,30.23,30.23,30.19,30.2,631130.0,20.3045,20.3045,20.2776,20.2843,631130.0
2016-01-28 15:55:00,30.2,30.24,30.17,30.19,1706369.0,20.2843,20.3112,20.2642,20.2776,1706369.0
2016-01-29 09:30:00,30.38,30.47,30.13,30.15,1423378.0,20.4052,20.4657,20.2373,20.2508,1423378.0
2016-01-29 09:35:00,30.14,30.34,30.13,30.25,921499.0,20.244,20.3784,20.2373,20.3179,921499.0
2016-01-29 09:40:00,30.24,30.33,30.17,30.22,561667.0,20.3112,20.3717,20.2642,20.2978,561667.0
2016-01-29 09:45:00,30.21,30.36,30.21,30.28,966873.0,20.2911,20.3918,20.2911,20.3381,966873.0
2016-01-29 09:50:00,30.28,30.38,30.27,30.35,576014.0,20.3381,20.4052,20.3314,20.3851,576014.0
2016-01-29 09:55:00,30.36,30.36,30.27,30.3,948100.0,20.3918,20.3918,20.3314,20.3515,948100.0
2016-01-29 10:00:00,30.3,30.37,30.26,30.28,287803.0,20.3515,20.3985,20.3246,20.3381,287803.0
2016-01-29 10:05:00,30.28,30.31,30.21,30.25,423303.0,20.3381,20.3582,20.2911,20.3179,423303.0
2016-01-29 10:10:00,30.25,30.3,30.21,30.21,506149.0,20.3179,20.3515,20.2911,20.2911,506149.0
2016-01-29 10:15:00,30.22,30.29,30.21,30.22,693588.0,20.2978,20.3448,20.2911,20.2978,693588.0
2016-01-29 10:20:00,30.22,30.23,30.19,30.2,931004.0,20.2978,20.3045,20.2776,20.2843,931004.0
2016-01-29 10:25:00,30.19,30.21,30.16,30.18,446731.0,20.2776,20.2911,20.2575,20.2709,446731.0
2016-01-29 10:30:00,30.18,30.19,30.12,30.12,526127.0,20.2709,20.2776,20.2306,20.2306,526127.0
2016-01-29 10:35:00,30.12,30.13,30.08,30.1,424573.0,20.2306,20.2373,20.2037,20.2172,424573.0
2016-01-29 10:40:00,30.1,30.13,30.05,30.07,620948.0,20.2172,20.2373,20.1836,20.197,620948.0
2016-01-29 10:45:00,30.07,30.11,30.03,30.11,621825.0,20.197,20.2239,20.1702,20.2239,621825.0
2016-01-29 10:50:00,30.1,30.14,30.05,30.09,411505.0,20.2172,20.244,20.1836,20.2105,411505.0
2016-01-29 10:55:00,30.09,30.16,30.07,30.08,475165.0,20.2105,20.2575,20.197,20.2037,475165.0
2016-01-29 11:00:00,30.08,30.12,30.05,30.1,264439.0,20.2037,20.2306,20.1836,20.2172,264439.0
2016-01-29 11:05:00,30.1,30.13,30.09,30.09,380029.0,20.2172,20.2373,20.2105,20.2105,380029.0
2016-01-29 11:10:00,30.09,30.1,30.05,30.07,442406.0,20.2105,20.2172,20.1836,20.197,442406.0
2016-01-29 11:15:00,30.07,30.1,30.05,30.06,536244.0,20.197,20.2172,20.1836,20.1903,536244.0
2016-01-29 11:20:00,30.07,30.12,30.06,30.1,549357.0,20.197,20.2306,20.1903,20.2172,549357.0
2016-01-29 11:25:00,30.1,30.11,30.05,30.08,529278.0,20.2172,20.2239,20.1836,20.2037,529278.0
2016-01-29 11:30:00,30.07,30.11,30.07,30.1,564641.0,20.197,20.2239,20.197,20.2172,564641.0
2016-01-29 11:35:00,30.1,30.11,30.03,30.04,538492.0,20.2172,20.2239,20.1702,20.1769,538492.0
2016-01-29 11:40:00,30.05,30.05,29.97,29.99,587797.0,20.1836,20.1836,20.1299,20.1433,587797.0
2016-01-29 11:45:00,29.99,30.0,29.92,29.95,636208.0,20.1433,20.15,20.0963,20.1164,636208.0
2016-01-29 11:50:00,29.94,30.07,29.93,30.05,775483.0,20.1097,20.197,20.103,20.1836,775483.0
2016-01-29 11:55:00,30.05,30.09,30.01,30.09,521732.0,20.1836,20.2105,20.1567,20.2105,521732.0
2016-01-29 12:00:00,30.08,30.1,30.03,30.03,531702.0,20.2037,20.2172,20.1702,20.1702,531702.0
2016-01-29 12:05:00,30.03,30.07,30.02,30.03,362224.0,20.1702,20.197,20.1634,20.1702,362224.0
2016-01-29 12:10:00,30.03,30.04,30.02,30.02,303592.0,20.1702,20.1769,20.1634,20.1634,303592.0
2016-01-29 12:15:00,30.02,30.1,30.02,30.09,576767.0,20.1634,20.2172,20.1634,20.2105,576767.0
2016-01-29 12:20:00,30.08,30.1,30.05,30.07,336980.0,20.2037,20.2172,20.1836,20.197,336980.0
2016-01-29 12:25:00,30.07,30.12,30.05,30.1,703946.0,20.197,20.2306,20.1836,20.2172,703946.0
2016-01-29 12:30:00,30.1,30.14,30.07,30.14,461786.0,20.2172,20.244,20.197,20.244,461786.0
2016-01-29 12:35:00,30.14,30.2,30.12,30.2,258155.0,20.244,20.2843,20.2306,20.2843,258155.0
2016-01-29 12:40:00,30.2,30.22,30.17,30.2,358247.0,20.2843,20.2978,20.2642,20.2843,358247.0
2016-01-29 12:45:00,30.2,30.24,30.19,30.23,263871.0,20.2843,20.3112,20.2776,20.3045,263871.0
2016-01-29 12:50:00,30.23,30.25,30.21,30.24,428121.0,20.3045,20.3179,20.2911,20.3112,428121.0
2016-01-29 12:55:00,30.25,30.25,30.2,30.21,169363.0,20.3179,20.3179,20.2843,20.2911,169363.0
2016-01-29 13:00:00,30.2,30.23,30.2,30.22,763714.0,20.2843,20.3045,20.2843,20.2978,763714.0
2016-01-29 13:05:00,30.21,30.23,30.2,30.21,174635.0,20.2911,20.3045,20.2843,20.2911,174635.0
2016-01-29 13:10:00,30.21,30.22,30.2,30.2,150989.0,20.2911,20.2978,20.2843,20.2843,150989.0
2016-01-29 13:15:00,30.2,30.21,30.14,30.19,742226.0,20.2843,20.2911,20.244,20.2776,742226.0
2016-01-29 13:20:00,30.19,30.2,30.14,30.15,323933.0,20.2776,20.2843,20.244,20.2508,323933.0
2016-01-29 13:25:00,30.16,30.2,30.15,30.2,374836.0,20.2575,20.2843,20.2508,20.2843,374836.0
2016-01-29 13:30:00,30.2,30.22,30.16,30.19,275723.0,20.2843,20.2978,20.2575,20.2776,275723.0
2016-01-29 13:35:00,30.2,30.2,30.14,30.16,296042.0,20.2843,20.2843,20.244,20.2575,296042.0
2016-01-29 13:40:00,30.16,30.21,30.13,30.2,545208.0,20.2575,20.2911,20.2373,20.2843,545208.0
2016-01-29 13:45:00,30.2,30.2,30.16,30.2,312189.0,20.2843,20.2843,20.2575,20.2843,312189.0
2016-01-29 13:50:00,30.2,30.2,30.15,30.16,469247.0,20.2843,20.2843,20.2508,20.2575,469247.0
2016-01-29 13:55:00,30.17,30.18,30.13,30.13,653093.0,20.2642,20.2709,20.2373,20.2373,653093.0
2016-01-29 14:00:00,30.13,30.14,30.06,30.11,427424.0,20.2373,20.244,20.1903,20.2239,427424.0
2016-01-29 14:05:00,30.11,30.12,30.03,30.03,305716.0,20.2239,20.2306,20.1702,20.1702,305716.0
2016-01-29 14:10:00,30.03,30.1,30.01,30.07,567722.0,20.1702,20.2172,20.1567,20.197,567722.0
2016-01-29 14:15:00,30.08,30.12,30.04,30.11,455483.0,20.2037,20.2306,20.1769,20.2239,455483.0
2016-01-29 14:20:00,30.11,30.16,30.09,30.12,323964.0,20.2239,20.2575,20.2105,20.2306,323964.0
2016-01-29 14:25:00,30.12,30.19,30.12,30.19,255674.0,20.2306,20.2776,20.2306,20.2776,255674.0
2016-01-29 14:30:00,30.19,30.19,30.13,30.15,301139.0,20.2776,20.2776,20.2373,20.2508,301139.0
2016-01-29 14:35:00,30.15,30.15,30.13,30.14,311640.0,20.2508,20.2508,20.2373,20.244,311640.0
2016-01-29 14:40:00,30.14,30.2,30.13,30.19,801513.0,20.244,20.2843,20.2373,20.2776,801513.0
2016-01-29 14:45:00,30.2,30.2,30.18,30.19,190214.0,20.2843,20.2843,20.2709,20.2776,190214.0
2016-01-29 14:50:00,30.18,30.19,30.1,30.12,332548.0,20.2709,20.2776,20.2172,20.2306,332548.0
2016-01-29 14:55:00,30.12,30.12,30.06,30.07,328370.0,20.2306,20.2306,20.1903,20.197,328370.0
2016-01-29 15:00:00,30.07,30.08,30.05,30.05,361924.0,20.197,20.2037,20.1836,20.1836,361924.0
2016-01-29 15:05:00,30.06,30.09,30.05,30.06,489381.0,20.1903,20.2105,20.1836,20.1903,489381.0
2016-01-29 15:10:00,30.07,30.11,30.05,30.1,483882.0,20.197,20.2239,20.1836,20.2172,483882.0
2016-01-29 15:15:00,30.1,30.13,30.09,30.13,517547.0,20.2172,20.2373,20.2105,20.2373,517547.0
2016-01-29 15:20:00,30.13,30.16,30.09,30.12,576081.0,20.2373,20.2575,20.2105,20.2306,576081.0
2016-01-29 15:25:00,30.12,30.22,30.11,30.22,368342.0,20.2306,20.2978,20.2239,20.2978,368342.0
2016-01-29 15:30:00,30.22,30.22,30.17,30.19,620530.0,20.2978,20.2978,20.2642,20.2776,620530.0
2016-01-29 15:35:00,30.2,30.24,30.16,30.17,648497.0,20.2843,20.3112,20.2575,20.2642,648497.0
2016-01-29 15:40:00,30.17,30.19,30.16,30.16,547695.0,20.2642,20.2776,20.2575,20.2575,547695.0
2016-01-29 15:45:00,30.17,30.27,30.16,30.25,1153702.0,20.2642,20.3314,20.2575,20.3179,1153702.0
2016-01-29 15:50:00,30.24,30.32,30.24,30.28,2043483.0,20.3112,20.3649,20.3112,20.3381,2043483.0
2016-01-29 15:55:00,30.28,30.41,30.22,30.39,4080612.0,20.3381,20.4254,20.2978,20.412,4080612.0
2016-02-01 09:30:00,30.34,30.4,30.13,30.13,1103704.0,20.3784,20.4187,20.2373,20.2373,1103704.0
2016-02-01 09:35:00,30.13,30.28,30.12,30.25,1039717.0,20.2373,20.3381,20.2306,20.3179,1039717.0
2016-02-01 09:40:00,30.25,30.25,30.05,30.05,454291.0,20.3179,20.3179,20.1836,20.1836,454291.0
2016-02-01 09:45:00,30.05,30.08,30.0,30.0,562751.0,20.1836,20.2037,20.15,20.15,562751.0
2016-02-01 09:50:00,30.01,30.04,29.94,30.04,732239.0,20.1567,20.1769,20.1097,20.1769,732239.0
2016-02-01 09:55:00,30.03,30.09,29.96,29.98,457965.0,20.1702,20.2105,20.1231,20.1366,457965.0
2016-02-01 10:00:00,29.99,30.01,29.83,29.84,470659.0,20.1433,20.1567,20.0358,20.0425,470659.0
2016-02-01 10:05:00,29.84,29.93,29.81,29.92,755994.0,20.0425,20.103,20.0224,20.0963,755994.0
2016-02-01 10:10:00,29.92,30.04,29.89,29.98,558132.0,20.0963,20.1769,20.0761,20.1366,558132.0
2016-02-01 10:15:00,29.98,30.08,29.92,30.05,467069.0,20.1366,20.2037,20.0963,20.1836,467069.0
2016-02-01 10:20:00,30.05,30.1,29.99,30.0,319412.0,20.1836,20.2172,20.1433,20.15,319412.0
2016-02-01 10:25:00,30.0,30.03,29.95,29.98,377694.0,20.15,20.1702,20.1164,20.1366,377694.0
2016-02-01 10:30:00,29.98,30.03,29.93,30.01,310789.0,20.1366,20.1702,20.103,20.1567,310789.0
2016-02-01 10:35:00,30.01,30.05,30.0,30.01,424065.0,20.1567,20.1836,20.15,20.1567,424065.0
2016-02-01 10:40:00,30.01,30.06,29.99,30.05,431433.0,20.1567,20.1903,20.1433,20.1836,431433.0
2016-02-01 10:45:00,30.05,30.11,30.01,30.11,1081007.0,20.1836,20.2239,20.1567,20.2239,1081007.0
2016-02-01 10:50:00,30.11,30.14,30.1,30.12,811013.0,20.2239,20.244,20.2172,20.2306,811013.0
2016-02-01 10:55:00,30.12,30.14,30.11,30.14,395071.0,20.2306,20.244,20.2239,20.244,395071.0
2016-02-01 11:00:00,30.14,30.17,30.13,30.16,354952.0,20.244,20.2642,20.2373,20.2575,354952.0
2016-02-01 11:05:00,30.16,30.16,30.13,30.13,453271.0,20.2575,20.2575,20.2373,20.2373,453271.0
2016-02-01 11:10:00,30.13,30.15,30.1,30.15,392050.0,20.2373,20.2508,20.2172,20.2508,392050.0
2016-02-01 11:15:00,30.15,30.17,30.09,30.17,632478.0,20.2508,20.2642,20.2105,20.2642,632478.0
2016-02-01 11:20:00,30.16,30.17,30.11,30.12,300772.0,20.2575,20.2642,20.2239,20.2306,300772.0
2016-02-01 11:25:00,30.12,30.22,30.11,30.18,704420.0,20.2306,20.2978,20.2239,20.2709,704420.0
2016-02-01 11:30:00,30.18,30.2,30.14,30.18,344779.0,20.2709,20.2843,20.244,20.2709,344779.0
2016-02-01 11:35:00,30.18,30.25,30.18,30.25,565390.0,20.2709,20.3179,20.2709,20.3179,565390.0
2016-02-01 11:40:00,30.25,30.25,30.22,30.25,391542.0,20.3179,20.3179,20.2978,20.3179,391542.0
2016-02-01 11:45:00,30.25,30.29,30.24,30.26,434222.0,20.3179,20.3448,20.3112,20.3246,434222.0
2016-02-01 11:50:00,30.25,30.26,30.22,30.25,322993.0,20.3179,20.3246,20.2978,20.3179,322993.0
2016-02-01 11:55:00,30.25,30.25,30.18,30.23,441027.0,20.3179,20.3179,20.2709,20.3045,441027.0
2016-02-01 12:00:00,30.23,30.23,30.2,30.22,396538.0,20.3045,20.3045,20.2843,20.2978,396538.0
2016-02-01 12:05:00,30.22,30.22,30.13,30.16,521569.0,20.2978,20.2978,20.2373,20.2575,521569.0
2016-02-01 12:10:00,30.16,30.21,30.14,30.17,343963.0,20.2575,20.2911,20.244,20.2642,343963.0
2016-02-01 12:15:00,30.17,30.23,30.16,30.23,614147.0,20.2642,20.3045,20.2575,20.3045,614147.0
2016-02-01 12:20:00,30.22,30.23,30.2,30.22,451812.0,20.2978,20.3045,20.2843,20.2978,451812.0
2016-02-01 12:25:00,30.22,30.23,30.13,30.13,364243.0,20.2978,20.3045,20.2373,20.2373,364243.0
2016-02-01 12:30:00,30.14,30.17,30.12,30.13,217068.0,20.244,20.2642,20.2306,20.2373,217068.0
2016-02-01 12:35:00,30.12,30.12,30.01,30.04,554968.0,20.2306,20.2306,20.1567,20.1769,554968.0
2016-02-01 12:40:00,30.04,30.04,29.95,29.97,579728.0,20.1769,20.1769,20.1164,20.1299,579728.0
2016-02-01 12:45:00,29.96,29.99,29.94,29.98,213408.0,20.1231,20.1433,20.1097,20.1366,213408.0
2016-02-01 12:50:00,29.97,29.98,29.94,29.95,280478.0,20.1299,20.1366,20.1097,20.1164,280478.0
2016-02-01 12:55:00,29.94,29.97,29.92,29.96,331024.0,20.1097,20.1299,20.0963,20.1231,331024.0
2016-02-01 13:00:00,29.96,30.0,29.92,29.97,710841.0,20.1231,20.15,20.0963,20.1299,710841.0
2016-02-01 13:05:00,29.97,29.98,29.9,29.92,393816.0,20.1299,20.1366,20.0828,20.0963,393816.0
2016-02-01 13:10:00,29.92,29.95,29.88,29.92,362008.0,20.0963,20.1164,20.0694,20.0963,362008.0
2016-02-01 13:15:00,29.92,29.97,29.89,29.95,368062.0,20.0963,20.1299,20.0761,20.1164,368062.0
2016-02-01 13:20:00,29.95,29.98,29.93,29.97,491192.0,20.1164,20.1366,20.103,20.1299,491192.0
2016-02-01 13:25:00,29.96,30.06,29.96,30.05,942869.0,20.1231,20.1903,20.1231,20.1836,942869.0
2016-02-01 13:30:00,30.05,30.06,30.01,30.02,328588.0,20.1836,20.1903,20.1567,20.1634,328588.0
2016-02-01 13:35:00,30.01,30.02,29.98,29.98,258830.0,20.1567,20.1634,20.1366,20.1366,258830.0
2016-02-01 13:40:00,29.99,30.02,29.97,29.99,291020.0,20.1433,20.1634,20.1299,20.1433,291020.0
2016-02-01 13:45:00,29.99,30.04,29.98,30.03,230411.0,20.1433,20.1769,20.1366,20.1702,230411.0
2016-02-01 13:50:00,30.03,30.03,29.99,30.0,226240.0,20.1702,20.1702,20.1433,20.15,226240.0
2016-02-01 13:55:00,29.99,30.02,29.99,30.0,221230.0,20.1433,20.1634,20.1433,20.15,221230.0
2016-02-01 14:00:00,30.0,30.08,29.99,30.03,347304.0,20.15,20.2037,20.1433,20.1702,347304.0
2016-02-01 14:05:00,30.03,30.06,30.0,30.0,340416.0,20.1702,20.1903,20.15,20.15,340416.0
2016-02-01 14:10:00,30.01,30.04,29.98,30.02,320000.0,20.1567,20.1769,20.1366,20.1634,320000.0
2016-02-01 14:15:00,30.01,30.04,29.99,30.04,241940.0,20.1567,20.1769,20.1433,20.1769,241940.0
2016-02-01 14:20:00,30.04,30.04,29.98,30.01,438702.0,20.1769,20.1769,20.1366,20.1567,438702.0
2016-02-01 14:25:00,30.01,30.08,30.0,30.07,490690.0,20.1567,20.2037,20.15,20.197,490690.0
2016-02-01 14:30:00,30.07,30.07,30.04,30.05,417838.0,20.197,20.197,20.1769,20.1836,417838.0
2016-02-01 14:35:00,30.05,30.14,30.05,30.13,252864.0,20.1836,20.244,20.1836,20.2373,252864.0
2016-02-01 14:40:00,30.12,30.16,30.12,30.15,413509.0,20.2306,20.2575,20.2306,20.2508,413509.0
2016-02-01 14:45:00,30.15,30.16,30.08,30.09,354210.0,20.2508,20.2575,20.2037,20.2105,354210.0
2016-02-01 14:50:00,30.1,30.1,30.07,30.08,180967.0,20.2172,20.2172,20.197,20.2037,180967.0
2016-02-01 14:55:00,30.09,30.14,30.08,30.14,252498.0,20.2105,20.244,20.2037,20.244,252498.0
2016-02-01 15:00:00,30.13,30.18,30.12,30.15,464570.0,20.2373,20.2709,20.2306,20.2508,464570.0
2016-02-01 15:05:00,30.16,30.18,30.13,30.18,527956.0,20.2575,20.2709,20.2373,20.2709,527956.0
2016-02-01 15:10:00,30.17,30.18,30.13,30.17,384157.0,20.2642,20.2709,20.2373,20.2642,384157.0
2016-02-01 15:15:00,30.17,30.22,30.15,30.2,579722.0,20.2642,20.2978,20.2508,20.2843,579722.0
2016-02-01 15:20:00,30.2,30.25,30.19,30.25,347246.0,20.2843,20.3179,20.2776,20.3179,347246.0
2016-02-01 15:25:00,30.25,30.29,30.24,30.28,524434.0,20.3179,20.3448,20.3112,20.3381,524434.0
2016-02-01 15:30:00,30.28,30.33,30.27,30.31,730992.0,20.3381,20.3717,20.3314,20.3582,730992.0
2016-02-01 15:35:00,30.32,30.35,30.29,30.29,943542.0,20.3649,20.3851,20.3448,20.3448,943542.0
2016-02-01 15:40:00,30.3,30.33,30.29,30.31,448842.0,20.3515,20.3717,20.3448,20.3582,448842.0
2016-02-01 15:45:00,30.32,30.32,30.15,30.15,970563.0,20.3649,20.3649,20.2508,20.2508,970563.0
2016-02-01 15:50:00,30.15,30.16,30.11,30.12,871584.0,20.2508,20.2575,20.2239,20.2306,871584.0
2016-02-01 15:55:00,30.12,30.32,30.04,30.12,3655026.0,20.2306,20.3649,20.1769,20.2306,3655026.0
2016-02-02 09:30:00,29.6,29.75,29.55,29.74,1496904.0,19.8813,19.9821,19.8478,19.9754,1496904.0
2016-02-02 09:35:00,29.75,29.79,29.68,29.79,833957.0,19.9821,20.009,19.9351,20.009,833957.0
2016-02-02 09:40:00,29.78,29.87,29.77,29.81,708214.0,20.0022,20.0627,19.9955,20.0224,708214.0
2016-02-02 09:45:00,29.8,29.92,29.8,29.9,757207.0,20.0157,20.0963,20.0157,20.0828,757207.0
2016-02-02 09:50:00,29.9,29.91,29.82,29.86,1294633.0,20.0828,20.0896,20.0291,20.056,1294633.0
2016-02-02 09:55:00,29.85,29.94,29.82,29.94,526849.0,20.0493,20.1097,20.0291,20.1097,526849.0
2016-02-02 10:00:00,29.94,30.02,29.93,30.0,870832.0,20.1097,20.1634,20.103,20.15,870832.0
2016-02-02 10:05:00,30.0,30.03,29.97,30.0,568935.0,20.15,20.1702,20.1299,20.15,568935.0
2016-02-02 10:10:00,29.99,30.03,29.89,30.01,1317810.0,20.1433,20.1702,20.0761,20.1567,1317810.0
2016-02-02 10:15:00,30.0,30.09,29.98,30.0,753737.0,20.15,20.2105,20.1366,20.15,753737.0
2016-02-02 10:20:00,29.99,30.04,29.96,30.0,719987.0,20.1433,20.1769,20.1231,20.15,719987.0
2016-02-02 10:25:00,29.99,30.09,29.93,30.08,861512.0,20.1433,20.2105,20.103,20.2037,861512.0
2016-02-02 10:30:00,30.08,30.28,30.06,30.21,975859.0,20.2037,20.3381,20.1903,20.2911,975859.0
2016-02-02 10:35:00,30.21,30.34,30.16,30.32,1167397.0,20.2911,20.3784,20.2575,20.3649,1167397.0
2016-02-02 10:40:00,30.32,30.32,30.21,30.21,625832.0,20.3649,20.3649,20.2911,20.2911,625832.0
2016-02-02 10:45:00,30.21,30.26,30.18,30.2,457373.0,20.2911,20.3246,20.2709,20.2843,457373.0
2016-02-02 10:50:00,30.2,30.2,30.07,30.1,351253.0,20.2843,20.2843,20.197,20.2172,351253.0
2016-02-02 10:55:00,30.1,30.1,30.0,30.02,453419.0,20.2172,20.2172,20.15,20.1634,453419.0
2016-02-02 11:00:00,30.02,30.05,30.0,30.01,451057.0,20.1634,20.1836,20.15,20.1567,451057.0
2016-02-02 11:05:00,30.01,30.06,30.0,30.03,393010.0,20.1567,20.1903,20.15,20.1702,393010.0
2016-02-02 11:10:00,30.03,30.13,30.0,30.13,465925.0,20.1702,20.2373,20.15,20.2373,465925.0
2016-02-02 11:15:00,30.13,30.23,30.11,30.17,578537.0,20.2373,20.3045,20.2239,20.2642,578537.0
2016-02-02 11:20:00,30.17,30.18,30.1,30.13,323668.0,20.2642,20.2709,20.2172,20.2373,323668.0
2016-02-02 11:25:00,30.13,30.14,30.09,30.12,516566.0,20.2373,20.244,20.2105,20.2306,516566.0
2016-02-02 11:30:00,30.11,30.18,30.1,30.13,431853.0,20.2239,20.2709,20.2172,20.2373,431853.0
2016-02-02 11:35:00,30.12,30.16,30.1,30.15,379163.0,20.2306,20.2575,20.2172,20.2508,379163.0
2016-02-02 11:40:00,30.15,30.16,30.09,30.09,710209.0,20.2508,20.2575,20.2105,20.2105,710209.0
2016-02-02 11:45:00,30.08,30.1,30.07,30.09,468085.0,20.2037,20.2172,20.197,20.2105,468085.0
2016-02-02 11:50:00,30.08,30.09,30.0,30.03,525303.0,20.2037,20.2105,20.15,20.1702,525303.0
2016-02-02 11:55:00,30.03,30.04,29.99,30.0,442575.0,20.1702,20.1769,20.1433,20.15,442575.0
2016-02-02 12:00:00,30.0,30.01,29.87,29.88,512765.0,20.15,20.1567,20.0627,20.0694,512765.0
2016-02-02 12:05:00,29.88,29.91,29.85,29.9,510432.0,20.0694,20.0896,20.0493,20.0828,510432.0
2016-02-02 12:10:00,29.89,29.91,29.88,29.89,349338.0,20.0761,20.0896,20.0694,20.0761,349338.0
2016-02-02 12:15:00,29.88,29.96,29.87,29.95,302920.0,20.0694,20.1231,20.0627,20.1164,302920.0
2016-02-02 12:20:00,29.95,30.03,29.95,30.03,248923.0,20.1164,20.1702,20.1164,20.1702,248923.0
2016-02-02 12:25:00,30.02,30.03,29.99,30.0,246043.0,20.1634,20.1702,20.1433,20.15,246043.0
2016-02-02 12:30:00,30.01,30.09,29.99,30.09,706551.0,20.1567,20.2105,20.1433,20.2105,706551.0
2016-02-02 12:35:00,30.09,30.1,30.07,30.08,375312.0,20.2105,20.2172,20.197,20.2037,375312.0
2016-02-02 12:40:00,30.09,30.11,30.05,30.09,277099.0,20.2105,20.2239,20.1836,20.2105,277099.0
2016-02-02 12:45:00,30.09,30.14,30.08,30.11,251981.0,20.2105,20.244,20.2037,20.2239,251981.0
2016-02-02 12:50:00,30.12,30.13,30.1,30.1,267351.0,20.2306,20.2373,20.2172,20.2172,267351.0
2016-02-02 12:55:00,30.11,30.12,30.08,30.12,230958.0,20.2239,20.2306,20.2037,20.2306,230958.0
2016-02-02 13:00:00,30.12,30.12,30.08,30.1,448832.0,20.2306,20.2306,20.2037,20.2172,448832.0
2016-02-02 13:05:00,30.1,30.15,30.09,30.13,491705.0,20.2172,20.2508,20.2105,20.2373,491705.0
2016-02-02 13:10:00,30.13,30.15,30.09,30.1,312059.0,20.2373,20.2508,20.2105,20.2172,312059.0
2016-02-02 13:15:00,30.1,30.13,30.08,30.11,490653.0,20.2172,20.2373,20.2037,20.2239,490653.0
2016-02-02 13:20:00,30.11,30.15,30.1,30.13,374499.0,20.2239,20.2508,20.2172,20.2373,374499.0
2016-02-02 13:25:00,30.13,30.15,30.11,30.15,243256.0,20.2373,20.2508,20.2239,20.2508,243256.0
2016-02-02 13:30:00,30.15,30.15,30.11,30.12,271113.0,20.2508,20.2508,20.2239,20.2306,271113.0
2016-02-02 13:35:00,30.12,30.13,30.02,30.03,332191.0,20.2306,20.2373,20.1634,20.1702,332191.0
2016-02-02 13:40:00,30.03,30.05,29.98,30.04,268756.0,20.1702,20.1836,20.1366,20.1769,268756.0
2016-02-02 13:45:00,30.04,30.04,29.96,29.96,187960.0,20.1769,20.1769,20.1231,20.1231,187960.0
2016-02-02 13:50:00,29.96,29.97,29.92,29.93,277446.0,20.1231,20.1299,20.0963,20.103,277446.0
2016-02-02 13:55:00,29.94,29.96,29.91,29.96,218993.0,20.1097,20.1231,20.0896,20.1231,218993.0
2016-02-02 14:00:00,29.96,29.98,29.92,29.96,386470.0,20.1231,20.1366,20.0963,20.1231,386470.0
2016-02-02 14:05:00,29.96,29.97,29.93,29.96,373032.0,20.1231,20.1299,20.103,20.1231,373032.0
2016-02-02 14:10:00,29.96,29.98,29.95,29.98,484045.0,20.1231,20.1366,20.1164,20.1366,484045.0
2016-02-02 14:15:00,29.98,30.01,29.97,29.98,240339.0,20.1366,20.1567,20.1299,20.1366,240339.0
2016-02-02 14:20:00,29.98,29.99,29.94,29.96,237998.0,20.1366,20.1433,20.1097,20.1231,237998.0
2016-02-02 14:25:00,29.96,29.99,29.92,29.94,309687.0,20.1231,20.1433,20.0963,20.1097,309687.0
2016-02-02 14:30:00,29.95,29.97,29.93,29.96,246784.0,20.1164,20.1299,20.103,20.1231,246784.0
2016-02-02 14:35:00,29.96,29.97,29.93,29.96,268006.0,20.1231,20.1299,20.103,20.1231,268006.0
2016-02-02 14:40:00,29.95,30.0,29.95,29.99,303646.0,20.1164,20.15,20.1164,20.1433,303646.0
2016-02-02 14:45:00,29.99,30.03,29.96,30.02,360517.0,20.1433,20.1702,20.1231,20.1634,360517.0
2016-02-02 14:50:00,30.02,30.03,29.95,29.96,443583.0,20.1634,20.1702,20.1164,20.1231,443583.0
2016-02-02 14:55:00,29.96,29.99,29.95,29.95,359331.0,20.1231,20.1433,20.1164,20.1164,359331.0
2016-02-02 15:00:00,29.95,29.97,29.93,29.96,309427.0,20.1164,20.1299,20.103,20.1231,309427.0
2016-02-02 15:05:00,29.96,29.98,29.91,29.91,358635.0,20.1231,20.1366,20.0896,20.0896,358635.0
2016-02-02 15:10:00,29.92,29.92,29.88,29.91,351025.0,20.0963,20.0963,20.0694,20.0896,351025.0
2016-02-02 15:15:00,29.92,30.02,29.91,30.01,504359.0,20.0963,20.1634,20.0896,20.1567,504359.0
2016-02-02 15:20:00,30.01,30.04,29.99,30.04,678044.0,20.1567,20.1769,20.1433,20.1769,678044.0
2016-02-02 15:25:00,30.04,30.11,30.03,30.08,568213.0,20.1769,20.2239,20.1702,20.2037,568213.0
2016-02-02 15:30:00,30.09,30.12,30.08,30.1,780485.0,20.2105,20.2306,20.2037,20.2172,780485.0
2016-02-02 15:35:00,30.1,30.12,30.05,30.1,1022035.0,20.2172,20.2306,20.1836,20.2172,1022035.0
2016-02-02 15:40:00,30.1,30.14,30.09,30.1,1147193.0,20.2172,20.244,20.2105,20.2172,1147193.0
2016-02-02 15:45:00,30.1,30.11,30.08,30.1,1312498.0,20.2172,20.2239,20.2037,20.2172,1312498.0
2016-02-02 15:50:00,30.11,30.12,30.05,30.11,1609693.0,20.2239,20.2306,20.1836,20.2239,1609693.0
2016-02-02 15:55:00,30.1,30.17,30.08,30.13,2690263.0,20.2172,20.2642,20.2037,20.2373,2690263.0
2016-02-03 09:30:00,29.91,30.04,29.85,29.97,1079315.0,20.2927,20.3809,20.252,20.3334,1079315.0
2016-02-03 09:35:00,29.97,30.07,29.96,30.0,821126.0,20.3334,20.4012,20.3266,20.3538,821126.0
2016-02-03 09:40:00,30.0,30.04,29.98,29.98,689504.0,20.3538,20.3809,20.3402,20.3402,689504.0
2016-02-03 09:45:00,29.99,29.99,29.84,29.89,605226.0,20.347,20.347,20.2452,20.2791,605226.0
2016-02-03 09:50:00,29.89,29.96,29.88,29.92,575297.0,20.2791,20.3266,20.2723,20.2995,575297.0
2016-02-03 09:55:00,29.93,29.95,29.87,29.88,472039.0,20.3063,20.3198,20.2656,20.2723,472039.0
2016-02-03 10:00:00,29.88,29.89,29.83,29.85,712353.0,20.2723,20.2791,20.2384,20.252,712353.0
2016-02-03 10:05:00,29.85,29.88,29.75,29.78,577756.0,20.252,20.2723,20.1841,20.2045,577756.0
2016-02-03 10:10:00,29.78,29.8,29.54,29.59,1007628.0,20.2045,20.2181,20.0417,20.0756,1007628.0
2016-02-03 10:15:00,29.6,29.69,29.57,29.69,459120.0,20.0824,20.1434,20.062,20.1434,459120.0
2016-02-03 10:20:00,29.69,29.73,29.64,29.67,481368.0,20.1434,20.1706,20.1095,20.1299,481368.0
2016-02-03 10:25:00,29.66,29.73,29.61,29.62,701210.0,20.1231,20.1706,20.0892,20.0959,701210.0
2016-02-03 10:30:00,29.61,29.62,29.5,29.6,473249.0,20.0892,20.0959,20.0145,20.0824,473249.0
2016-02-03 10:35:00,29.59,29.65,29.56,29.63,717896.0,20.0756,20.1163,20.0552,20.1027,717896.0
2016-02-03 10:40:00,29.62,29.7,29.61,29.66,618085.0,20.0959,20.1502,20.0892,20.1231,618085.0
2016-02-03 10:45:00,29.66,29.76,29.64,29.68,665098.0,20.1231,20.1909,20.1095,20.1366,665098.0
2016-02-03 10:50:00,29.68,29.74,29.66,29.74,743302.0,20.1366,20.1774,20.1231,20.1774,743302.0
2016-02-03 10:55:00,29.74,29.85,29.73,29.79,551503.0,20.1774,20.252,20.1706,20.2113,551503.0
2016-02-03 11:00:00,29.79,29.79,29.68,29.69,487629.0,20.2113,20.2113,20.1366,20.1434,487629.0
2016-02-03 11:05:00,29.69,29.72,29.62,29.64,645547.0,20.1434,20.1638,20.0959,20.1095,645547.0
2016-02-03 11:10:00,29.62,29.68,29.61,29.68,304193.0,20.0959,20.1366,20.0892,20.1366,304193.0
2016-02-03 11:15:00,29.67,29.75,29.62,29.72,528891.0,20.1299,20.1841,20.0959,20.1638,528891.0
2016-02-03 11:20:00,29.72,29.8,29.72,29.74,437936.0,20.1638,20.2181,20.1638,20.1774,437936.0
2016-02-03 11:25:00,29.73,29.79,29.72,29.76,360841.0,20.1706,20.2113,20.1638,20.1909,360841.0
2016-02-03 11:30:00,29.76,29.79,29.66,29.67,395259.0,20.1909,20.2113,20.1231,20.1299,395259.0
2016-02-03 11:35:00,29.67,29.72,29.65,29.71,258802.0,20.1299,20.1638,20.1163,20.157,258802.0
2016-02-03 11:40:00,29.71,29.79,29.7,29.74,193670.0,20.157,20.2113,20.1502,20.1774,193670.0
2016-02-03 11:45:00,29.74,29.79,29.72,29.74,296933.0,20.1774,20.2113,20.1638,20.1774,296933.0
2016-02-03 11:50:00,29.74,29.76,29.71,29.75,291521.0,20.1774,20.1909,20.157,20.1841,291521.0
2016-02-03 11:55:00,29.75,29.79,29.74,29.77,185791.0,20.1841,20.2113,20.1774,20.1977,185791.0
2016-02-03 12:00:00,29.77,29.8,29.75,29.77,187522.0,20.1977,20.2181,20.1841,20.1977,187522.0
2016-02-03 12:05:00,29.77,29.79,29.73,29.78,416755.0,20.1977,20.2113,20.1706,20.2045,416755.0
2016-02-03 12:10:00,29.78,29.78,29.7,29.71,331330.0,20.2045,20.2045,20.1502,20.157,331330.0
2016-02-03 12:15:00,29.7,29.73,29.66,29.66,346241.0,20.1502,20.1706,20.1231,20.1231,346241.0
2016-02-03 12:20:00,29.66,29.68,29.64,29.65,192590.0,20.1231,20.1366,20.1095,20.1163,192590.0
2016-02-03 12:25:00,29.66,29.68,29.62,29.65,385440.0,20.1231,20.1366,20.0959,20.1163,385440.0
2016-02-03 12:30:00,29.66,29.66,29.56,29.57,283417.0,20.1231,20.1231,20.0552,20.062,283417.0
2016-02-03 12:35:00,29.57,29.57,29.51,29.52,173877.0,20.062,20.062,20.0213,20.0281,173877.0
2016-02-03 12:40:00,29.52,29.53,29.45,29.46,383129.0,20.0281,20.0349,19.9806,19.9874,383129.0
2016-02-03 12:45:00,29.46,29.5,29.43,29.5,176410.0,19.9874,20.0145,19.967,20.0145,176410.0
2016-02-03 12:50:00,29.5,29.51,29.42,29.49,255165.0,20.0145,20.0213,19.9602,20.0077,255165.0
2016-02-03 12:55:00,29.49,29.52,29.47,29.49,199765.0,20.0077,20.0281,19.9942,20.0077,199765.0
2016-02-03 13:00:00,29.49,29.55,29.48,29.51,269673.0,20.0077,20.0484,20.001,20.0213,269673.0
2016-02-03 13:05:00,29.51,29.51,29.45,29.48,324158.0,20.0213,20.0213,19.9806,20.001,324158.0
2016-02-03 13:10:00,29.47,29.49,29.45,29.46,172960.0,19.9942,20.0077,19.9806,19.9874,172960.0
2016-02-03 13:15:00,29.47,29.49,29.44,29.47,239263.0,19.9942,20.0077,19.9738,19.9942,239263.0
2016-02-03 13:20:00,29.48,29.48,29.4,29.41,254348.0,20.001,20.001,19.9467,19.9535,254348.0
2016-02-03 13:25:00,29.41,29.43,29.4,29.42,189644.0,19.9535,19.967,19.9467,19.9602,189644.0
2016-02-03 13:30:00,29.42,29.42,29.38,29.4,337830.0,19.9602,19.9602,19.9331,19.9467,337830.0
2016-02-03 13:35:00,29.4,29.4,29.24,29.26,768895.0,19.9467,19.9467,19.8381,19.8517,768895.0
2016-02-03 13:40:00,29.25,29.31,29.25,29.29,921409.0,19.8449,19.8856,19.8449,19.872,921409.0
2016-02-03 13:45:00,29.3,29.33,29.26,29.27,355658.0,19.8788,19.8992,19.8517,19.8585,355658.0
2016-02-03 13:50:00,29.27,29.27,29.2,29.21,902049.0,19.8585,19.8585,19.811,19.8178,902049.0
2016-02-03 13:55:00,29.2,29.21,29.14,29.15,471626.0,19.811,19.8178,19.7703,19.7771,471626.0
2016-02-03 14:00:00,29.15,29.2,29.14,29.2,403906.0,19.7771,19.811,19.7703,19.811,403906.0
2016-02-03 14:05:00,29.2,29.29,29.18,29.27,417571.0,19.811,19.872,19.7974,19.8585,417571.0
2016-02-03 14:10:00,29.26,29.36,29.26,29.33,288268.0,19.8517,19.9195,19.8517,19.8992,288268.0
2016-02-03 14:15:00,29.33,29.35,29.29,29.35,333526.0,19.8992,19.9128,19.872,19.9128,333526.0
2016-02-03 14:20:00,29.35,29.56,29.34,29.56,695183.0,19.9128,20.0552,19.906,20.0552,695183.0
2016-02-03 14:25:00,29.56,29.61,29.52,29.59,544828.0,20.0552,20.0892,20.0281,20.0756,544828.0
2016-02-03 14:30:00,29.58,29.61,29.51,29.54,465842.0,20.0688,20.0892,20.0213,20.0417,465842.0
2016-02-03 14:35:00,29.53,29.59,29.49,29.54,400899.0,20.0349,20.0756,20.0077,20.0417,400899.0
2016-02-03 14:40:00,29.54,29.68,29.52,29.66,461411.0,20.0417,20.1366,20.0281,20.1231,461411.0
2016-02-03 14:45:00,29.66,29.71,29.65,29.69,568403.0,20.1231,20.157,20.1163,20.1434,568403.0
2016-02-03 14:50:00,29.69,29.7,29.61,29.63,450861.0,20.1434,20.1502,20.0892,20.1027,450861.0
2016-02-03 14:55:00,29.63,29.73,29.62,29.68,465822.0,20.1027,20.1706,20.0959,20.1366,465822.0
2016-02-03 15:00:00,29.69,29.69,29.63,29.64,862452.0,20.1434,20.1434,20.1027,20.1095,862452.0
2016-02-03 15:05:00,29.65,29.74,29.62,29.73,420233.0,20.1163,20.1774,20.0959,20.1706,420233.0
2016-02-03 15:10:00,29.73,29.77,29.68,29.7,605299.0,20.1706,20.1977,20.1366,20.1502,605299.0
2016-02-03 15:15:00,29.7,29.72,29.66,29.71,344517.0,20.1502,20.1638,20.1231,20.157,344517.0
2016-02-03 15:20:00,29.71,29.73,29.67,29.72,507046.0,20.157,20.1706,20.1299,20.1638,507046.0
2016-02-03 15:25:00,29.71,29.76,29.71,29.74,937882.0,20.157,20.1909,20.157,20.1774,937882.0
2016-02-03 15:30:00,29.74,29.79,29.68,29.7,638697.0,20.1774,20.2113,20.1366,20.1502,638697.0
2016-02-03 15:35:00,29.7,29.71,29.59,29.62,538714.0,20.1502,20.157,20.0756,20.0959,538714.0
2016-02-03 15:40:00,29.62,29.68,29.59,29.68,534548.0,20.0959,20.1366,20.0756,20.1366,534548.0
2016-02-03 15:45:00,29.68,29.69,29.61,29.64,737169.0,20.1366,20.1434,20.0892,20.1095,737169.0
2016-02-03 15:50:00,29.64,29.66,29.61,29.62,900454.0,20.1095,20.1231,20.0892,20.0959,900454.0
2016-02-03 15:55:00,29.62,29.69,29.61,29.68,2571012.0,20.0959,20.1434,20.0892,20.1366,2571012.0
2016-02-04 09:30:00,29.49,29.59,29.46,29.53,1140190.0,20.0077,20.0756,19.9874,20.0349,1140190.0
2016-02-04 09:35:00,29.52,29.53,29.34,29.35,576669.0,20.0281,20.0349,19.906,19.9128,576669.0
2016-02-04 09:40:00,29.34,29.39,29.28,29.29,330305.0,19.906,19.9399,19.8653,19.872,330305.0
2016-02-04 09:45:00,29.29,29.3,29.14,29.19,1398917.0,19.872,19.8788,19.7703,19.8042,1398917.0
2016-02-04 09:50:00,29.19,29.2,29.05,29.09,892116.0,19.8042,19.811,19.7092,19.7364,892116.0
2016-02-04 09:55:00,29.09,29.13,29.07,29.11,496901.0,19.7364,19.7635,19.7228,19.7499,496901.0
2016-02-04 10:00:00,29.11,29.13,28.74,28.76,1925367.0,19.7499,19.7635,19.4989,19.5125,1925367.0
2016-02-04 10:05:00,28.77,29.24,28.75,29.15,2205342.0,19.5193,19.8381,19.5057,19.7771,2205342.0
2016-02-04 10:10:00,29.15,29.43,29.11,29.39,1109726.0,19.7771,19.967,19.7499,19.9399,1109726.0
2016-02-04 10:15:00,29.39,29.39,29.29,29.36,682436.0,19.9399,19.9399,19.872,19.9195,682436.0
2016-02-04 10:20:00,29.36,29.48,29.31,29.4,796271.0,19.9195,20.001,19.8856,19.9467,796271.0
2016-02-04 10:25:00,29.41,29.5,29.39,29.49,924694.0,19.9535,20.0145,19.9399,20.0077,924694.0
2016-02-04 10:30:00,29.48,29.54,29.44,29.48,439696.0,20.001,20.0417,19.9738,20.001,439696.0
2016-02-04 10:35:00,29.48,29.56,29.46,29.46,584814.0,20.001,20.0552,19.9874,19.9874,584814.0
2016-02-04 10:40:00,29.46,29.47,29.27,29.32,975659.0,19.9874,19.9942,19.8585,19.8924,975659.0
2016-02-04 10:45:00,29.32,29.35,29.25,29.25,572886.0,19.8924,19.9128,19.8449,19.8449,572886.0
2016-02-04 10:50:00,29.25,29.43,29.25,29.42,807698.0,19.8449,19.967,19.8449,19.9602,807698.0
2016-02-04 10:55:00,29.42,29.46,29.4,29.45,429563.0,19.9602,19.9874,19.9467,19.9806,429563.0
2016-02-04 11:00:00,29.44,29.45,29.34,29.35,489333.0,19.9738,19.9806,19.906,19.9128,489333.0
2016-02-04 11:05:00,29.35,29.36,29.28,29.32,680519.0,19.9128,19.9195,19.8653,19.8924,680519.0
2016-02-04 11:10:00,29.32,29.33,29.12,29.15,990783.0,19.8924,19.8992,19.7567,19.7771,990783.0
2016-02-04 11:15:00,29.15,29.21,29.14,29.17,627184.0,19.7771,19.8178,19.7703,19.7906,627184.0
2016-02-04 11:20:00,29.17,29.25,29.16,29.23,280412.0,19.7906,19.8449,19.7838,19.8313,280412.0
2016-02-04 11:25:00,29.23,29.23,29.13,29.16,604724.0,19.8313,19.8313,19.7635,19.7838,604724.0
2016-02-04 11:30:00,29.16,29.17,29.09,29.12,601260.0,19.7838,19.7906,19.7364,19.7567,601260.0
2016-02-04 11:35:00,29.12,29.27,29.12,29.27,538682.0,19.7567,19.8585,19.7567,19.8585,538682.0
2016-02-04 11:40:00,29.26,29.27,29.18,29.25,497446.0,19.8517,19.8585,19.7974,19.8449,497446.0
2016-02-04 11:45:00,29.25,29.28,29.23,29.26,823096.0,19.8449,19.8653,19.8313,19.8517,823096.0
2016-02-04 11:50:00,29.26,29.33,29.26,29.3,380926.0,19.8517,19.8992,19.8517,19.8788,380926.0
2016-02-04 11:55:00,29.29,29.32,29.26,29.27,508785.0,19.872,19.8924,19.8517,19.8585,508785.0
2016-02-04 12:00:00,29.27,29.33,29.24,29.33,385556.0,19.8585,19.8992,19.8381,19.8992,385556.0
2016-02-04 12:05:00,29.33,29.42,29.3,29.38,302032.0,19.8992,19.9602,19.8788,19.9331,302032.0
2016-02-04 12:10:00,29.38,29.42,29.31,29.34,193982.0,19.9331,19.9602,19.8856,19.906,193982.0
2016-02-04 12:15:00,29.35,29.4,29.3,29.37,230161.0,19.9128,19.9467,19.8788,19.9263,230161.0
2016-02-04 12:20:00,29.37,29.39,29.31,29.33,253554.0,19.9263,19.9399,19.8856,19.8992,253554.0
2016-02-04 12:25:00,29.33,29.33,29.27,29.3,286016.0,19.8992,19.8992,19.8585,19.8788,286016.0
2016-02-04 12:30:00,29.29,29.33,29.29,29.3,418196.0,19.872,19.8992,19.872,19.8788,418196.0
2016-02-04 12:35:00,29.3,29.32,29.27,29.28,334828.0,19.8788,19.8924,19.8585,19.8653,334828.0
2016-02-04 12:40:00,29.27,29.33,29.26,29.28,430940.0,19.8585,19.8992,19.8517,19.8653,430940.0
2016-02-04 12:45:00,29.27,29.28,29.21,29.21,295914.0,19.8585,19.8653,19.8178,19.8178,295914.0
2016-02-04 12:50:00,29.21,29.23,29.18,29.21,604286.0,19.8178,19.8313,19.7974,19.8178,604286.0
2016-02-04 12:55:00,29.21,29.22,29.16,29.18,233190.0,19.8178,19.8246,19.7838,19.7974,233190.0
2016-02-04 13:00:00,29.18,29.24,29.17,29.23,451536.0,19.7974,19.8381,19.7906,19.8313,451536.0
2016-02-04 13:05:00,29.23,29.23,29.18,29.21,218980.0,19.8313,19.8313,19.7974,19.8178,218980.0
2016-02-04 13:10:00,29.21,29.23,29.19,29.19,204636.0,19.8178,19.8313,19.8042,19.8042,204636.0
2016-02-04 13:15:00,29.2,29.21,29.17,29.19,228256.0,19.811,19.8178,19.7906,19.8042,228256.0
2016-02-04 13:20:00,29.2,29.26,29.18,29.24,332223.0,19.811,19.8517,19.7974,19.8381,332223.0
2016-02-04 13:25:00,29.24,29.27,29.22,29.23,216382.0,19.8381,19.8585,19.8246,19.8313,216382.0
2016-02-04 13:30:00,29.22,29.25,29.2,29.23,182462.0,19.8246,19.8449,19.811,19.8313,182462.0
2016-02-04 13:35:00,29.23,29.26,29.22,29.24,227753.0,19.8313,19.8517,19.8246,19.8381,227753.0
2016-02-04 13:40:00,29.25,29.25,29.15,29.18,283419.0,19.8449,19.8449,19.7771,19.7974,283419.0
2016-02-04 13:45:00,29.17,29.18,29.09,29.14,528682.0,19.7906,19.7974,19.7364,19.7703,528682.0
2016-02-04 13:50:00,29.14,29.18,29.12,29.16,359726.0,19.7703,19.7974,19.7567,19.7838,359726.0
2016-02-04 13:55:00,29.15,29.16,29.11,29.14,349937.0,19.7771,19.7838,19.7499,19.7703,349937.0
2016-02-04 14:00:00,29.14,29.15,29.05,29.07,642826.0,19.7703,19.7771,19.7092,19.7228,642826.0
2016-02-04 14:05:00,29.07,29.15,29.06,29.12,729630.0,19.7228,19.7771,19.716,19.7567,729630.0
2016-02-04 14:10:00,29.12,29.17,29.1,29.15,381269.0,19.7567,19.7906,19.7431,19.7771,381269.0
2016-02-04 14:15:00,29.16,29.2,29.15,29.19,267644.0,19.7838,19.811,19.7771,19.8042,267644.0
2016-02-04 14:20:00,29.19,29.23,29.17,29.2,277738.0,19.8042,19.8313,19.7906,19.811,277738.0
2016-02-04 14:25:00,29.19,29.24,29.17,29.17,314611.0,19.8042,19.8381,19.7906,19.7906,314611.0
2016-02-04 14:30:00,29.17,29.18,29.12,29.12,373324.0,19.7906,19.7974,19.7567,19.7567,373324.0
2016-02-04 14:35:00,29.13,29.14,29.05,29.06,241568.0,19.7635,19.7703,19.7092,19.716,241568.0
2016-02-04 14:40:00,29.06,29.07,29.03,29.06,276910.0,19.716,19.7228,19.6956,19.716,276910.0
2016-02-04 14:45:00,29.05,29.07,29.03,29.07,234354.0,19.7092,19.7228,19.6956,19.7228,234354.0
2016-02-04 14:50:00,29.07,29.08,29.02,29.02,270395.0,19.7228,19.7296,19.6889,19.6889,270395.0
2016-02-04 14:55:00,29.02,29.18,29.02,29.17,695494.0,19.6889,19.7974,19.6889,19.7906,695494.0
2016-02-04 15:00:00,29.16,29.17,29.09,29.1,246804.0,19.7838,19.7906,19.7364,19.7431,246804.0
2016-02-04 15:05:00,29.1,29.11,29.04,29.1,528684.0,19.7431,19.7499,19.7024,19.7431,528684.0
2016-02-04 15:10:00,29.09,29.13,29.06,29.13,501943.0,19.7364,19.7635,19.716,19.7635,501943.0
2016-02-04 15:15:00,29.12,29.15,29.06,29.06,658625.0,19.7567,19.7771,19.716,19.716,658625.0
2016-02-04 15:20:00,29.06,29.07,29.02,29.05,867644.0,19.716,19.7228,19.6889,19.7092,867644.0
2016-02-04 15:25:00,29.04,29.06,29.02,29.02,486799.0,19.7024,19.716,19.6889,19.6889,486799.0
2016-02-04 15:30:00,29.03,29.06,29.01,29.01,708851.0,19.6956,19.716,19.6821,19.6821,708851.0
2016-02-04 15:35:00,29.01,29.03,29.0,29.01,907501.0,19.6821,19.6956,19.6753,19.6821,907501.0
2016-02-04 15:40:00,29.01,29.06,29.0,29.02,880560.0,19.6821,19.716,19.6753,19.6889,880560.0
2016-02-04 15:45:00,29.02,29.04,29.0,29.0,802004.0,19.6889,19.7024,19.6753,19.6753,802004.0
2016-02-04 15:50:00,29.01,29.01,29.0,29.01,1061273.0,19.6821,19.6821,19.6753,19.6821,1061273.0
2016-02-04 15:55:00,29.01,29.08,28.98,29.01,4591746.0,19.6821,19.7296,19.6617,19.6821,4591746.0
2016-02-05 09:30:00,29.02,29.02,28.85,28.87,645453.0,19.6889,19.6889,19.5735,19.5871,645453.0
2016-02-05 09:35:00,28.86,28.97,28.84,28.95,371323.0,19.5803,19.6549,19.5667,19.6414,371323.0
2016-02-05 09:40:00,28.94,28.98,28.85,28.91,639955.0,19.6346,19.6617,19.5735,19.6142,639955.0
2016-02-05 09:45:00,28.9,28.99,28.89,28.91,992386.0,19.6075,19.6685,19.6007,19.6142,992386.0
2016-02-05 09:50:00,28.91,28.97,28.9,28.95,661285.0,19.6142,19.6549,19.6075,19.6414,661285.0
2016-02-05 09:55:00,28.94,28.98,28.89,28.89,544486.0,19.6346,19.6617,19.6007,19.6007,544486.0
2016-02-05 10:00:00,28.9,29.17,28.88,29.17,566602.0,19.6075,19.7906,19.5939,19.7906,566602.0
2016-02-05 10:05:00,29.17,29.19,29.11,29.12,516374.0,19.7906,19.8042,19.7499,19.7567,516374.0
2016-02-05 10:10:00,29.11,29.18,29.11,29.12,521296.0,19.7499,19.7974,19.7499,19.7567,521296.0
2016-02-05 10:15:00,29.12,29.15,29.1,29.12,351240.0,19.7567,19.7771,19.7431,19.7567,351240.0
2016-02-05 10:20:00,29.11,29.12,28.97,28.98,535528.0,19.7499,19.7567,19.6549,19.6617,535528.0
2016-02-05 10:25:00,28.99,29.0,28.88,28.9,1077879.0,19.6685,19.6753,19.5939,19.6075,1077879.0
2016-02-05 10:30:00,28.9,28.91,28.87,28.89,547352.0,19.6075,19.6142,19.5871,19.6007,547352.0
2016-02-05 10:35:00,28.9,28.95,28.89,28.9,586449.0,19.6075,19.6414,19.6007,19.6075,586449.0
2016-02-05 10:40:00,28.9,29.03,28.89,29.01,430497.0,19.6075,19.6956,19.6007,19.6821,430497.0
2016-02-05 10:45:00,29.01,29.03,28.97,28.98,388208.0,19.6821,19.6956,19.6549,19.6617,388208.0
2016-02-05 10:50:00,28.98,28.98,28.92,28.96,340615.0,19.6617,19.6617,19.621,19.6482,340615.0
2016-02-05 10:55:00,28.95,28.97,28.92,28.94,488542.0,19.6414,19.6549,19.621,19.6346,488542.0
2016-02-05 11:00:00,28.94,28.98,28.93,28.96,388022.0,19.6346,19.6617,19.6278,19.6482,388022.0
2016-02-05 11:05:00,28.96,28.97,28.92,28.94,281341.0,19.6482,19.6549,19.621,19.6346,281341.0
2016-02-05 11:10:00,28.94,28.99,28.91,28.98,456612.0,19.6346,19.6685,19.6142,19.6617,456612.0
2016-02-05 11:15:00,28.98,29.0,28.93,28.97,385101.0,19.6617,19.6753,19.6278,19.6549,385101.0
2016-02-05 11:20:00,28.97,29.0,28.96,28.99,265587.0,19.6549,19.6753,19.6482,19.6685,265587.0
2016-02-05 11:25:00,28.98,29.03,28.93,29.03,256700.0,19.6617,19.6956,19.6278,19.6956,256700.0
2016-02-05 11:30:00,29.03,29.06,28.99,29.03,403490.0,19.6956,19.716,19.6685,19.6956,403490.0
2016-02-05 11:35:00,29.03,29.07,28.98,29.06,357802.0,19.6956,19.7228,19.6617,19.716,357802.0
2016-02-05 11:40:00,29.06,29.13,29.05,29.1,483406.0,19.716,19.7635,19.7092,19.7431,483406.0
2016-02-05 11:45:00,29.1,29.13,29.09,29.13,386855.0,19.7431,19.7635,19.7364,19.7635,386855.0
2016-02-05 11:50:00,29.13,29.17,29.12,29.17,285198.0,19.7635,19.7906,19.7567,19.7906,285198.0
2016-02-05 11:55:00,29.17,29.18,29.13,29.18,280987.0,19.7906,19.7974,19.7635,19.7974,280987.0
2016-02-05 12:00:00,29.18,29.25,29.18,29.21,348806.0,19.7974,19.8449,19.7974,19.8178,348806.0
2016-02-05 12:05:00,29.21,29.22,29.12,29.14,201731.0,19.8178,19.8246,19.7567,19.7703,201731.0
2016-02-05 12:10:00,29.14,29.14,29.08,29.11,251648.0,19.7703,19.7703,19.7296,19.7499,251648.0
2016-02-05 12:15:00,29.12,29.18,29.1,29.16,186529.0,19.7567,19.7974,19.7431,19.7838,186529.0
2016-02-05 12:20:00,29.16,29.21,29.16,29.2,315482.0,19.7838,19.8178,19.7838,19.811,315482.0
2016-02-05 12:25:00,29.21,29.22,29.18,29.2,244686.0,19.8178,19.8246,19.7974,19.811,244686.0
2016-02-05 12:30:00,29.19,29.21,29.18,29.18,172101.0,19.8042,19.8178,19.7974,19.7974,172101.0
2016-02-05 12:35:00,29.18,29.23,29.17,29.21,220781.0,19.7974,19.8313,19.7906,19.8178,220781.0
2016-02-05 12:40:00,29.21,29.22,29.17,29.18,277069.0,19.8178,19.8246,19.7906,19.7974,277069.0
2016-02-05 12:45:00,29.18,29.22,29.17,29.22,253909.0,19.7974,19.8246,19.7906,19.8246,253909.0
2016-02-05 12:50:00,29.22,29.25,29.21,29.25,481240.0,19.8246,19.8449,19.8178,19.8449,481240.0
2016-02-05 12:55:00,29.25,29.28,29.22,29.28,480465.0,19.8449,19.8653,19.8246,19.8653,480465.0
2016-02-05 13:00:00,29.27,29.33,29.27,29.3,360437.0,19.8585,19.8992,19.8585,19.8788,360437.0
2016-02-05 13:05:00,29.3,29.32,29.28,29.29,136081.0,19.8788,19.8924,19.8653,19.872,136081.0
2016-02-05 13:10:00,29.29,29.29,29.22,29.24,178169.0,19.872,19.872,19.8246,19.8381,178169.0
2016-02-05 13:15:00,29.23,29.29,29.21,29.29,211504.0,19.8313,19.872,19.8178,19.872,211504.0
2016-02-05 13:20:00,29.28,29.36,29.27,29.35,302720.0,19.8653,19.9195,19.8585,19.9128,302720.0
2016-02-05 13:25:00,29.36,29.42,29.35,29.38,414776.0,19.9195,19.9602,19.9128,19.9331,414776.0
2016-02-05 13:30:00,29.37,29.37,29.29,29.31,271807.0,19.9263,19.9263,19.872,19.8856,271807.0
2016-02-05 13:35:00,29.31,29.31,29.24,29.25,349868.0,19.8856,19.8856,19.8381,19.8449,349868.0
2016-02-05 13:40:00,29.25,29.27,29.19,29.21,378576.0,19.8449,19.8585,19.8042,19.8178,378576.0
2016-02-05 13:45:00,29.22,29.23,29.13,29.16,284180.0,19.8246,19.8313,19.7635,19.7838,284180.0
2016-02-05 13:50:00,29.16,29.18,29.11,29.18,253414.0,19.7838,19.7974,19.7499,19.7974,253414.0
2016-02-05 13:55:00,29.18,29.21,29.1,29.11,406274.0,19.7974,19.8178,19.7431,19.7499,406274.0
2016-02-05 14:00:00,29.11,29.12,29.03,29.05,487543.0,19.7499,19.7567,19.6956,19.7092,487543.0
2016-02-05 14:05:00,29.05,29.1,29.04,29.1,293919.0,19.7092,19.7431,19.7024,19.7431,293919.0
2016-02-05 14:10:00,29.09,29.11,29.05,29.11,266431.0,19.7364,19.7499,19.7092,19.7499,266431.0
2016-02-05 14:15:00,29.1,29.13,29.05,29.08,217761.0,19.7431,19.7635,19.7092,19.7296,217761.0
2016-02-05 14:20:00,29.08,29.14,29.06,29.11,192624.0,19.7296,19.7703,19.716,19.7499,192624.0
2016-02-05 14:25:00,29.1,29.1,29.04,29.05,345569.0,19.7431,19.7431,19.7024,19.7092,345569.0
2016-02-05 14:30:00,29.05,29.1,29.04,29.09,278401.0,19.7092,19.7431,19.7024,19.7364,278401.0
2016-02-05 14:35:00,29.09,29.09,29.04,29.08,388313.0,19.7364,19.7364,19.7024,19.7296,388313.0
2016-02-05 14:40:00,29.08,29.08,28.98,28.99,460991.0,19.7296,19.7296,19.6617,19.6685,460991.0
2016-02-05 14:45:00,29.0,29.05,28.98,29.04,363860.0,19.6753,19.7092,19.6617,19.7024,363860.0
2016-02-05 14:50:00,29.04,29.04,28.94,28.95,342536.0,19.7024,19.7024,19.6346,19.6414,342536.0
2016-02-05 14:55:00,28.95,28.98,28.91,28.94,354434.0,19.6414,19.6617,19.6142,19.6346,354434.0
2016-02-05 15:00:00,28.93,28.94,28.86,28.87,408070.0,19.6278,19.6346,19.5803,19.5871,408070.0
2016-02-05 15:05:00,28.87,28.91,28.85,28.86,332245.0,19.5871,19.6142,19.5735,19.5803,332245.0
2016-02-05 15:10:00,28.86,28.89,28.85,28.88,338029.0,19.5803,19.6007,19.5735,19.5939,338029.0
2016-02-05 15:15:00,28.88,28.99,28.87,28.97,445396.0,19.5939,19.6685,19.5871,19.6549,445396.0
2016-02-05 15:20:00,28.98,28.99,28.93,28.94,439579.0,19.6617,19.6685,19.6278,19.6346,439579.0
2016-02-05 15:25:00,28.94,29.01,28.89,28.98,1151755.0,19.6346,19.6821,19.6007,19.6617,1151755.0
2016-02-05 15:30:00,28.99,29.02,28.96,28.98,590100.0,19.6685,19.6889,19.6482,19.6617,590100.0
2016-02-05 15:35:00,28.97,28.99,28.9,28.98,859968.0,19.6549,19.6685,19.6075,19.6617,859968.0
2016-02-05 15:40:00,28.96,28.99,28.93,28.95,525703.0,19.6482,19.6685,19.6278,19.6414,525703.0
2016-02-05 15:45:00,28.95,28.97,28.87,28.89,1011799.0,19.6414,19.6549,19.5871,19.6007,1011799.0
2016-02-05 15:50:00,28.9,28.93,28.87,28.87,627196.0,19.6075,19.6278,19.5871,19.5871,627196.0
2016-02-05 15:55:00,28.88,29.03,28.87,29.02,2549616.0,19.5939,19.6956,19.5871,19.6889,2549616.0
2016-02-08 09:30:00,28.68,28.85,28.68,28.8,741234.0,19.4582,19.5735,19.4582,19.5396,741234.0
2016-02-08 09:35:00,28.8,28.81,28.68,28.68,705646.0,19.5396,19.5464,19.4582,19.4582,705646.0
2016-02-08 09:40:00,28.68,28.76,28.66,28.75,406319.0,19.4582,19.5125,19.4446,19.5057,406319.0
2016-02-08 09:45:00,28.74,28.76,28.66,28.69,319472.0,19.4989,19.5125,19.4446,19.465,319472.0
2016-02-08 09:50:00,28.68,28.69,28.58,28.61,345809.0,19.4582,19.465,19.3903,19.4107,345809.0
2016-02-08 09:55:00,28.6,28.66,28.59,28.62,399108.0,19.4039,19.4446,19.3971,19.4175,399108.0
2016-02-08 10:00:00,28.62,28.78,28.61,28.77,503153.0,19.4175,19.526,19.4107,19.5193,503153.0
2016-02-08 10:05:00,28.78,28.8,28.76,28.78,494697.0,19.526,19.5396,19.5125,19.526,494697.0
2016-02-08 10:10:00,28.78,28.81,28.74,28.77,446083.0,19.526,19.5464,19.4989,19.5193,446083.0
2016-02-08 10:15:00,28.77,28.79,28.71,28.74,387229.0,19.5193,19.5328,19.4785,19.4989,387229.0
2016-02-08 10:20:00,28.74,28.82,28.73,28.79,370067.0,19.4989,19.5532,19.4921,19.5328,370067.0
2016-02-08 10:25:00,28.8,28.85,28.79,28.81,268452.0,19.5396,19.5735,19.5328,19.5464,268452.0
2016-02-08 10:30:00,28.8,28.98,28.8,28.96,459776.0,19.5396,19.6617,19.5396,19.6482,459776.0
2016-02-08 10:35:00,28.96,28.96,28.89,28.91,561708.0,19.6482,19.6482,19.6007,19.6142,561708.0
2016-02-08 10:40:00,28.91,28.92,28.81,28.84,664166.0,19.6142,19.621,19.5464,19.5667,664166.0
2016-02-08 10:45:00,28.83,28.85,28.74,28.8,462621.0,19.56,19.5735,19.4989,19.5396,462621.0
2016-02-08 10:50:00,28.8,28.8,28.71,28.74,617752.0,19.5396,19.5396,19.4785,19.4989,617752.0
2016-02-08 10:55:00,28.73,28.75,28.66,28.67,876499.0,19.4921,19.5057,19.4446,19.4514,876499.0
2016-02-08 11:00:00,28.67,28.72,28.62,28.63,431907.0,19.4514,19.4853,19.4175,19.4243,431907.0
2016-02-08 11:05:00,28.64,28.64,28.55,28.57,753200.0,19.4311,19.4311,19.37,19.3836,753200.0
2016-02-08 11:10:00,28.57,28.58,28.51,28.52,479605.0,19.3836,19.3903,19.3429,19.3496,479605.0
2016-02-08 11:15:00,28.53,28.55,28.51,28.54,339794.0,19.3564,19.37,19.3429,19.3632,339794.0
2016-02-08 11:20:00,28.54,28.59,28.51,28.58,353010.0,19.3632,19.3971,19.3429,19.3903,353010.0
2016-02-08 11:25:00,28.58,28.68,28.55,28.67,396165.0,19.3903,19.4582,19.37,19.4514,396165.0
2016-02-08 11:30:00,28.68,28.68,28.59,28.6,264439.0,19.4582,19.4582,19.3971,19.4039,264439.0
2016-02-08 11:35:00,28.6,28.63,28.57,28.59,327585.0,19.4039,19.4243,19.3836,19.3971,327585.0
2016-02-08 11:40:00,28.58,28.61,28.48,28.48,545408.0,19.3903,19.4107,19.3225,19.3225,545408.0
2016-02-08 11:45:00,28.49,28.49,28.38,28.41,828602.0,19.3293,19.3293,19.2547,19.275,828602.0
2016-02-08 11:50:00,28.42,28.5,28.39,28.46,418546.0,19.2818,19.3361,19.2614,19.3089,418546.0
2016-02-08 11:55:00,28.45,28.53,28.43,28.53,298663.0,19.3021,19.3564,19.2886,19.3564,298663.0
2016-02-08 12:00:00,28.53,28.55,28.51,28.52,186249.0,19.3564,19.37,19.3429,19.3496,186249.0
2016-02-08 12:05:00,28.52,28.62,28.51,28.6,548815.0,19.3496,19.4175,19.3429,19.4039,548815.0
2016-02-08 12:10:00,28.61,28.64,28.57,28.62,711157.0,19.4107,19.4311,19.3836,19.4175,711157.0
2016-02-08 12:15:00,28.62,28.66,28.59,28.61,455588.0,19.4175,19.4446,19.3971,19.4107,455588.0
2016-02-08 12:20:00,28.62,28.65,28.59,28.62,320467.0,19.4175,19.4378,19.3971,19.4175,320467.0
2016-02-08 12:25:00,28.62,28.63,28.6,28.62,151242.0,19.4175,19.4243,19.4039,19.4175,151242.0
2016-02-08 12:30:00,28.62,28.66,28.61,28.62,237013.0,19.4175,19.4446,19.4107,19.4175,237013.0
2016-02-08 12:35:00,28.62,28.64,28.59,28.59,209230.0,19.4175,19.4311,19.3971,19.3971,209230.0
2016-02-08 12:40:00,28.6,28.65,28.59,28.65,222091.0,19.4039,19.4378,19.3971,19.4378,222091.0
2016-02-08 12:45:00,28.65,28.69,28.64,28.69,271955.0,19.4378,19.465,19.4311,19.465,271955.0
2016-02-08 12:50:00,28.69,28.7,28.64,28.65,247235.0,19.465,19.4718,19.4311,19.4378,247235.0
2016-02-08 12:55:00,28.65,28.65,28.6,28.6,282501.0,19.4378,19.4378,19.4039,19.4039,282501.0
2016-02-08 13:00:00,28.6,28.62,28.57,28.59,486326.0,19.4039,19.4175,19.3836,19.3971,486326.0
2016-02-08 13:05:00,28.59,28.62,28.58,28.61,158679.0,19.3971,19.4175,19.3903,19.4107,158679.0
2016-02-08 13:10:00,28.61,28.65,28.59,28.62,302829.0,19.4107,19.4378,19.3971,19.4175,302829.0
2016-02-08 13:15:00,28.62,28.63,28.55,28.56,156019.0,19.4175,19.4243,19.37,19.3768,156019.0
2016-02-08 13:20:00,28.57,28.57,28.52,28.53,207689.0,19.3836,19.3836,19.3496,19.3564,207689.0
2016-02-08 13:25:00,28.53,28.53,28.47,28.49,452146.0,19.3564,19.3564,19.3157,19.3293,452146.0
2016-02-08 13:30:00,28.49,28.57,28.48,28.53,240279.0,19.3293,19.3836,19.3225,19.3564,240279.0
2016-02-08 13:35:00,28.52,28.54,28.5,28.5,247276.0,19.3496,19.3632,19.3361,19.3361,247276.0
2016-02-08 13:40:00,28.51,28.51,28.45,28.48,615692.0,19.3429,19.3429,19.3021,19.3225,615692.0
2016-02-08 13:45:00,28.48,28.49,28.41,28.42,387683.0,19.3225,19.3293,19.275,19.2818,387683.0
2016-02-08 13:50:00,28.42,28.47,28.41,28.42,450340.0,19.2818,19.3157,19.275,19.2818,450340.0
2016-02-08 13:55:00,28.42,28.43,28.37,28.37,398336.0,19.2818,19.2886,19.2479,19.2479,398336.0
2016-02-08 14:00:00,28.37,28.44,28.36,28.43,2338475.0,19.2479,19.2954,19.2411,19.2886,2338475.0
2016-02-08 14:05:00,28.43,28.43,28.38,28.42,287025.0,19.2886,19.2886,19.2547,19.2818,287025.0
2016-02-08 14:10:00,28.43,28.46,28.39,28.39,223353.0,19.2886,19.3089,19.2614,19.2614,223353.0
2016-02-08 14:15:00,28.39,28.4,28.34,28.39,505688.0,19.2614,19.2682,19.2275,19.2614,505688.0
2016-02-08 14:20:00,28.39,28.42,28.37,28.41,518197.0,19.2614,19.2818,19.2479,19.275,518197.0
2016-02-08 14:25:00,28.4,28.43,28.38,28.38,621308.0,19.2682,19.2886,19.2547,19.2547,621308.0
2016-02-08 14:30:00,28.39,28.39,28.35,28.36,422834.0,19.2614,19.2614,19.2343,19.2411,422834.0
2016-02-08 14:35:00,28.36,28.39,28.36,28.37,297529.0,19.2411,19.2614,19.2411,19.2479,297529.0
2016-02-08 14:40:00,28.37,28.37,28.3,28.3,897844.0,19.2479,19.2479,19.2004,19.2004,897844.0
2016-02-08 14:45:00,28.31,28.34,28.29,28.3,591850.0,19.2072,19.2275,19.1936,19.2004,591850.0
2016-02-08 14:50:00,28.29,28.31,28.26,28.27,349047.0,19.1936,19.2072,19.1732,19.18,349047.0
2016-02-08 14:55:00,28.27,28.31,28.25,28.3,443920.0,19.18,19.2072,19.1665,19.2004,443920.0
2016-02-08 15:00:00,28.29,28.34,28.28,28.32,796622.0,19.1936,19.2275,19.1868,19.2139,796622.0
2016-02-08 15:05:00,28.32,28.34,28.3,28.32,660712.0,19.2139,19.2275,19.2004,19.2139,660712.0
2016-02-08 15:10:00,28.32,28.46,28.31,28.45,642615.0,19.2139,19.3089,19.2072,19.3021,642615.0
2016-02-08 15:15:00,28.45,28.52,28.42,28.51,706691.0,19.3021,19.3496,19.2818,19.3429,706691.0
2016-02-08 15:20:00,28.5,28.52,28.47,28.5,611464.0,19.3361,19.3496,19.3157,19.3361,611464.0
2016-02-08 15:25:00,28.5,28.57,28.46,28.56,953067.0,19.3361,19.3836,19.3089,19.3768,953067.0
2016-02-08 15:30:00,28.56,28.69,28.56,28.68,993448.0,19.3768,19.465,19.3768,19.4582,993448.0
2016-02-08 15:35:00,28.68,28.68,28.6,28.61,940189.0,19.4582,19.4582,19.4039,19.4107,940189.0
2016-02-08 15:40:00,28.61,28.66,28.59,28.66,982802.0,19.4107,19.4446,19.3971,19.4446,982802.0
2016-02-08 15:45:00,28.66,28.84,28.65,28.68,1485163.0,19.4446,19.5667,19.4378,19.4582,1485163.0
2016-02-08 15:50:00,28.68,28.7,28.59,28.59,1358371.0,19.4582,19.4718,19.3971,19.3971,1358371.0
2016-02-08 15:55:00,28.61,28.64,28.49,28.57,2234351.0,19.4107,19.4311,19.3293,19.3836,2234351.0
2016-02-09 09:30:00,28.47,28.54,28.34,28.4,1250591.0,19.3157,19.3632,19.2275,19.2682,1250591.0
2016-02-09 09:35:00,28.4,28.66,28.39,28.63,800437.0,19.2682,19.4446,19.2614,19.4243,800437.0
2016-02-09 09:40:00,28.63,28.84,28.57,28.8,1497099.0,19.4243,19.5667,19.3836,19.5396,1497099.0
2016-02-09 09:45:00,28.8,28.89,28.77,28.83,1364884.0,19.5396,19.6007,19.5193,19.56,1364884.0
2016-02-09 09:50:00,28.82,28.98,28.79,28.83,1284663.0,19.5532,19.6617,19.5328,19.56,1284663.0
2016-02-09 09:55:00,28.83,28.83,28.7,28.78,882517.0,19.56,19.56,19.4718,19.526,882517.0
2016-02-09 10:00:00,28.77,28.87,28.75,28.83,631167.0,19.5193,19.5871,19.5057,19.56,631167.0
2016-02-09 10:05:00,28.83,28.87,28.75,28.86,637015.0,19.56,19.5871,19.5057,19.5803,637015.0
2016-02-09 10:10:00,28.85,28.87,28.73,28.77,1281763.0,19.5735,19.5871,19.4921,19.5193,1281763.0
2016-02-09 10:15:00,28.77,28.79,28.69,28.75,1144641.0,19.5193,19.5328,19.465,19.5057,1144641.0
2016-02-09 10:20:00,28.76,28.87,28.73,28.76,995534.0,19.5125,19.5871,19.4921,19.5125,995534.0
2016-02-09 10:25:00,28.75,28.79,28.63,28.65,686037.0,19.5057,19.5328,19.4243,19.4378,686037.0
2016-02-09 10:30:00,28.65,28.65,28.58,28.61,1012378.0,19.4378,19.4378,19.3903,19.4107,1012378.0
2016-02-09 10:35:00,28.61,28.64,28.59,28.61,500289.0,19.4107,19.4311,19.3971,19.4107,500289.0
2016-02-09 10:40:00,28.61,28.64,28.56,28.56,809234.0,19.4107,19.4311,19.3768,19.3768,809234.0
2016-02-09 10:45:00,28.57,28.58,28.5,28.52,476814.0,19.3836,19.3903,19.3361,19.3496,476814.0
2016-02-09 10:50:00,28.52,28.53,28.45,28.46,839028.0,19.3496,19.3564,19.3021,19.3089,839028.0
2016-02-09 10:55:00,28.46,28.5,28.44,28.46,508451.0,19.3089,19.3361,19.2954,19.3089,508451.0
2016-02-09 11:00:00,28.45,28.51,28.45,28.49,631440.0,19.3021,19.3429,19.3021,19.3293,631440.0
2016-02-09 11:05:00,28.49,28.58,28.47,28.57,680944.0,19.3293,19.3903,19.3157,19.3836,680944.0
2016-02-09 11:10:00,28.57,28.68,28.56,28.63,513003.0,19.3836,19.4582,19.3768,19.4243,513003.0
2016-02-09 11:15:00,28.63,28.67,28.59,28.67,274733.0,19.4243,19.4514,19.3971,19.4514,274733.0
2016-02-09 11:20:00,28.67,28.75,28.62,28.74,658138.0,19.4514,19.5057,19.4175,19.4989,658138.0
2016-02-09 11:25:00,28.73,28.79,28.69,28.79,462450.0,19.4921,19.5328,19.465,19.5328,462450.0
2016-02-09 11:30:00,28.79,28.83,28.77,28.79,613165.0,19.5328,19.56,19.5193,19.5328,613165.0
2016-02-09 11:35:00,28.79,28.79,28.63,28.68,732953.0,19.5328,19.5328,19.4243,19.4582,732953.0
2016-02-09 11:40:00,28.68,28.72,28.66,28.71,328336.0,19.4582,19.4853,19.4446,19.4785,328336.0
2016-02-09 11:45:00,28.7,28.72,28.63,28.64,208587.0,19.4718,19.4853,19.4243,19.4311,208587.0
2016-02-09 11:50:00,28.64,28.66,28.6,28.61,259418.0,19.4311,19.4446,19.4039,19.4107,259418.0
2016-02-09 11:55:00,28.6,28.63,28.58,28.62,295586.0,19.4039,19.4243,19.3903,19.4175,295586.0
2016-02-09 12:00:00,28.62,28.68,28.61,28.67,245906.0,19.4175,19.4582,19.4107,19.4514,245906.0
2016-02-09 12:05:00,28.67,28.7,28.59,28.6,688356.0,19.4514,19.4718,19.3971,19.4039,688356.0
2016-02-09 12:10:00,28.59,28.62,28.56,28.57,444376.0,19.3971,19.4175,19.3768,19.3836,444376.0
2016-02-09 12:15:00,28.57,28.57,28.47,28.51,899965.0,19.3836,19.3836,19.3157,19.3429,899965.0
2016-02-09 12:20:00,28.51,28.51,28.47,28.47,645796.0,19.3429,19.3429,19.3157,19.3157,645796.0
2016-02-09 12:25:00,28.47,28.61,28.43,28.59,577690.0,19.3157,19.4107,19.2886,19.3971,577690.0
2016-02-09 12:30:00,28.59,28.6,28.47,28.55,799363.0,19.3971,19.4039,19.3157,19.37,799363.0
2016-02-09 12:35:00,28.56,28.64,28.51,28.53,874972.0,19.3768,19.4311,19.3429,19.3564,874972.0
2016-02-09 12:40:00,28.53,28.63,28.53,28.6,479644.0,19.3564,19.4243,19.3564,19.4039,479644.0
2016-02-09 12:45:00,28.6,28.61,28.55,28.55,158611.0,19.4039,19.4107,19.37,19.37,158611.0
2016-02-09 12:50:00,28.56,28.63,28.54,28.61,296790.0,19.3768,19.4243,19.3632,19.4107,296790.0
2016-02-09 12:55:00,28.61,28.62,28.57,28.57,292035.0,19.4107,19.4175,19.3836,19.3836,292035.0
2016-02-09 13:00:00,28.58,28.58,28.49,28.5,504699.0,19.3903,19.3903,19.3293,19.3361,504699.0
2016-02-09 13:05:00,28.5,28.54,28.47,28.54,477490.0,19.3361,19.3632,19.3157,19.3632,477490.0
2016-02-09 13:10:00,28.54,28.54,28.47,28.48,185374.0,19.3632,19.3632,19.3157,19.3225,185374.0
2016-02-09 13:15:00,28.49,28.51,28.48,28.49,284027.0,19.3293,19.3429,19.3225,19.3293,284027.0
2016-02-09 13:20:00,28.48,28.51,28.47,28.5,377584.0,19.3225,19.3429,19.3157,19.3361,377584.0
2016-02-09 13:25:00,28.5,28.52,28.49,28.5,750554.0,19.3361,19.3496,19.3293,19.3361,750554.0
2016-02-09 13:30:00,28.49,28.61,28.49,28.59,265698.0,19.3293,19.4107,19.3293,19.3971,265698.0
2016-02-09 13:35:00,28.59,28.59,28.5,28.53,176813.0,19.3971,19.3971,19.3361,19.3564,176813.0
2016-02-09 13:40:00,28.53,28.6,28.5,28.6,308119.0,19.3564,19.4039,19.3361,19.4039,308119.0
2016-02-09 13:45:00,28.59,28.61,28.55,28.58,285499.0,19.3971,19.4107,19.37,19.3903,285499.0
2016-02-09 13:50:00,28.58,28.68,28.56,28.67,270316.0,19.3903,19.4582,19.3768,19.4514,270316.0
2016-02-09 13:55:00,28.67,28.71,28.64,28.68,346004.0,19.4514,19.4785,19.4311,19.4582,346004.0
2016-02-09 14:00:00,28.67,28.71,28.65,28.71,222188.0,19.4514,19.4785,19.4378,19.4785,222188.0
2016-02-09 14:05:00,28.72,28.83,28.71,28.82,682857.0,19.4853,19.56,19.4785,19.5532,682857.0
2016-02-09 14:10:00,28.82,28.87,28.81,28.85,827239.0,19.5532,19.5871,19.5464,19.5735,827239.0
2016-02-09 14:15:00,28.85,28.9,28.84,28.86,785304.0,19.5735,19.6075,19.5667,19.5803,785304.0
2016-02-09 14:20:00,28.87,28.88,28.83,28.85,492905.0,19.5871,19.5939,19.56,19.5735,492905.0
2016-02-09 14:25:00,28.84,28.88,28.82,28.84,523114.0,19.5667,19.5939,19.5532,19.5667,523114.0
2016-02-09 14:30:00,28.83,28.9,28.83,28.86,505468.0,19.56,19.6075,19.56,19.5803,505468.0
2016-02-09 14:35:00,28.87,28.93,28.86,28.93,574143.0,19.5871,19.6278,19.5803,19.6278,574143.0
2016-02-09 14:40:00,28.92,29.0,28.9,28.99,817730.0,19.621,19.6753,19.6075,19.6685,817730.0
2016-02-09 14:45:00,28.99,29.0,28.93,28.93,1019904.0,19.6685,19.6753,19.6278,19.6278,1019904.0
2016-02-09 14:50:00,28.94,28.94,28.89,28.91,998091.0,19.6346,19.6346,19.6007,19.6142,998091.0
2016-02-09 14:55:00,28.92,28.98,28.86,28.97,860692.0,19.621,19.6617,19.5803,19.6549,860692.0
2016-02-09 15:00:00,28.96,29.07,28.95,29.06,933004.0,19.6482,19.7228,19.6414,19.716,933004.0
2016-02-09 15:05:00,29.06,29.2,29.03,29.15,795417.0,19.716,19.811,19.6956,19.7771,795417.0
2016-02-09 15:10:00,29.14,29.15,29.08,29.1,392991.0,19.7703,19.7771,19.7296,19.7431,392991.0
2016-02-09 15:15:00,29.1,29.13,29.07,29.09,480315.0,19.7431,19.7635,19.7228,19.7364,480315.0
2016-02-09 15:20:00,29.08,29.09,29.01,29.01,463906.0,19.7296,19.7364,19.6821,19.6821,463906.0
2016-02-09 15:25:00,29.01,29.06,28.95,29.01,486207.0,19.6821,19.716,19.6414,19.6821,486207.0
2016-02-09 15:30:00,29.0,29.02,28.92,28.96,485214.0,19.6753,19.6889,19.621,19.6482,485214.0
2016-02-09 15:35:00,28.97,29.09,28.96,29.04,589741.0,19.6549,19.7364,19.6482,19.7024,589741.0
2016-02-09 15:40:00,29.03,29.04,28.93,29.01,789406.0,19.6956,19.7024,19.6278,19.6821,789406.0
2016-02-09 15:45:00,29.0,29.07,28.98,29.04,739078.0,19.6753,19.7228,19.6617,19.7024,739078.0
2016-02-09 15:50:00,29.04,29.06,28.99,29.02,966004.0,19.7024,19.716,19.6685,19.6889,966004.0
2016-02-09 15:55:00,29.02,29.13,28.97,29.13,2558626.0,19.6889,19.7635,19.6549,19.7635,2558626.0
2016-02-10 09:30:00,29.33,29.56,29.31,29.51,1771327.0,19.8992,20.0552,19.8856,20.0213,1771327.0
2016-02-10 09:35:00,29.51,29.52,29.43,29.44,1163471.0,20.0213,20.0281,19.967,19.9738,1163471.0
2016-02-10 09:40:00,29.44,29.52,29.44,29.49,931399.0,19.9738,20.0281,19.9738,20.0077,931399.0
2016-02-10 09:45:00,29.49,29.56,29.48,29.53,580420.0,20.0077,20.0552,20.001,20.0349,580420.0
2016-02-10 09:50:00,29.53,29.69,29.53,29.67,1187359.0,20.0349,20.1434,20.0349,20.1299,1187359.0
2016-02-10 09:55:00,29.67,29.79,29.66,29.77,1605442.0,20.1299,20.2113,20.1231,20.1977,1605442.0
2016-02-10 10:00:00,29.77,29.84,29.75,29.76,961531.0,20.1977,20.2452,20.1841,20.1909,961531.0
2016-02-10 10:05:00,29.76,29.78,29.54,29.58,1299329.0,20.1909,20.2045,20.0417,20.0688,1299329.0
2016-02-10 10:10:00,29.57,29.63,29.57,29.61,651678.0,20.062,20.1027,20.062,20.0892,651678.0
2016-02-10 10:15:00,29.6,29.66,29.59,29.64,541706.0,20.0824,20.1231,20.0756,20.1095,541706.0
2016-02-10 10:20:00,29.64,29.65,29.58,29.61,562193.0,20.1095,20.1163,20.0688,20.0892,562193.0
2016-02-10 10:25:00,29.62,29.63,29.6,29.62,283383.0,20.0959,20.1027,20.0824,20.0959,283383.0
2016-02-10 10:30:00,29.63,29.71,29.62,29.71,657656.0,20.1027,20.157,20.0959,20.157,657656.0
2016-02-10 10:35:00,29.71,29.71,29.62,29.64,758347.0,20.157,20.157,20.0959,20.1095,758347.0
2016-02-10 10:40:00,29.64,29.64,29.53,29.58,656164.0,20.1095,20.1095,20.0349,20.0688,656164.0
2016-02-10 10:45:00,29.59,29.63,29.57,29.6,524345.0,20.0756,20.1027,20.062,20.0824,524345.0
2016-02-10 10:50:00,29.61,29.65,29.58,29.65,473070.0,20.0892,20.1163,20.0688,20.1163,473070.0
2016-02-10 10:55:00,29.65,29.65,29.56,29.62,538560.0,20.1163,20.1163,20.0552,20.0959,538560.0
2016-02-10 11:00:00,29.62,29.63,29.57,29.58,514833.0,20.0959,20.1027,20.062,20.0688,514833.0
2016-02-10 11:05:00,29.57,29.59,29.5,29.55,636498.0,20.062,20.0756,20.0145,20.0484,636498.0
2016-02-10 11:10:00,29.55,29.66,29.53,29.66,262948.0,20.0484,20.1231,20.0349,20.1231,262948.0
2016-02-10 11:15:00,29.65,29.68,29.58,29.65,523809.0,20.1163,20.1366,20.0688,20.1163,523809.0
2016-02-10 11:20:00,29.64,29.71,29.62,29.7,639928.0,20.1095,20.157,20.0959,20.1502,639928.0
2016-02-10 11:25:00,29.7,29.71,29.6,29.61,463797.0,20.1502,20.157,20.0824,20.0892,463797.0
2016-02-10 11:30:00,29.61,29.63,29.59,29.62,340317.0,20.0892,20.1027,20.0756,20.0959,340317.0
2016-02-10 11:35:00,29.62,29.63,29.59,29.61,541243.0,20.0959,20.1027,20.0756,20.0892,541243.0
2016-02-10 11:40:00,29.61,29.62,29.58,29.62,387177.0,20.0892,20.0959,20.0688,20.0959,387177.0
2016-02-10 11:45:00,29.62,29.73,29.6,29.71,305461.0,20.0959,20.1706,20.0824,20.157,305461.0
2016-02-10 11:50:00,29.71,29.74,29.68,29.72,318306.0,20.157,20.1774,20.1366,20.1638,318306.0
2016-02-10 11:55:00,29.73,29.76,29.67,29.69,264359.0,20.1706,20.1909,20.1299,20.1434,264359.0
2016-02-10 12:00:00,29.69,29.72,29.62,29.65,267958.0,20.1434,20.1638,20.0959,20.1163,267958.0
2016-02-10 12:05:00,29.65,29.67,29.62,29.67,340308.0,20.1163,20.1299,20.0959,20.1299,340308.0
2016-02-10 12:10:00,29.67,29.73,29.66,29.69,371946.0,20.1299,20.1706,20.1231,20.1434,371946.0
2016-02-10 12:15:00,29.68,29.69,29.64,29.69,172242.0,20.1366,20.1434,20.1095,20.1434,172242.0
2016-02-10 12:20:00,29.7,29.77,29.69,29.77,308073.0,20.1502,20.1977,20.1434,20.1977,308073.0
2016-02-10 12:25:00,29.76,29.83,29.76,29.82,370290.0,20.1909,20.2384,20.1909,20.2316,370290.0
2016-02-10 12:30:00,29.81,29.82,29.74,29.75,444286.0,20.2248,20.2316,20.1774,20.1841,444286.0
2016-02-10 12:35:00,29.75,29.82,29.74,29.8,239015.0,20.1841,20.2316,20.1774,20.2181,239015.0
2016-02-10 12:40:00,29.8,29.85,29.79,29.85,267524.0,20.2181,20.252,20.2113,20.252,267524.0
2016-02-10 12:45:00,29.85,29.88,29.82,29.88,327285.0,20.252,20.2723,20.2316,20.2723,327285.0
2016-02-10 12:50:00,29.88,29.88,29.86,29.88,254072.0,20.2723,20.2723,20.2588,20.2723,254072.0
2016-02-10 12:55:00,29.88,29.9,29.81,29.89,407521.0,20.2723,20.2859,20.2248,20.2791,407521.0
2016-02-10 13:00:00,29.89,29.89,29.82,29.85,343001.0,20.2791,20.2791,20.2316,20.252,343001.0
2016-02-10 13:05:00,29.86,29.86,29.8,29.8,304781.0,20.2588,20.2588,20.2181,20.2181,304781.0
2016-02-10 13:10:00,29.8,29.84,29.79,29.79,258619.0,20.2181,20.2452,20.2113,20.2113,258619.0
2016-02-10 13:15:00,29.8,29.8,29.76,29.78,189690.0,20.2181,20.2181,20.1909,20.2045,189690.0
2016-02-10 13:20:00,29.78,29.83,29.77,29.8,312286.0,20.2045,20.2384,20.1977,20.2181,312286.0
2016-02-10 13:25:00,29.8,29.81,29.73,29.75,339596.0,20.2181,20.2248,20.1706,20.1841,339596.0
2016-02-10 13:30:00,29.75,29.75,29.66,29.66,343238.0,20.1841,20.1841,20.1231,20.1231,343238.0
2016-02-10 13:35:00,29.66,29.73,29.65,29.72,277308.0,20.1231,20.1706,20.1163,20.1638,277308.0
2016-02-10 13:40:00,29.72,29.81,29.7,29.8,340758.0,20.1638,20.2248,20.1502,20.2181,340758.0
2016-02-10 13:45:00,29.8,29.86,29.78,29.82,243211.0,20.2181,20.2588,20.2045,20.2316,243211.0
2016-02-10 13:50:00,29.83,29.83,29.75,29.75,364636.0,20.2384,20.2384,20.1841,20.1841,364636.0
2016-02-10 13:55:00,29.75,29.79,29.72,29.76,232331.0,20.1841,20.2113,20.1638,20.1909,232331.0
2016-02-10 14:00:00,29.75,29.8,29.74,29.77,192846.0,20.1841,20.2181,20.1774,20.1977,192846.0
2016-02-10 14:05:00,29.78,29.81,29.77,29.78,386427.0,20.2045,20.2248,20.1977,20.2045,386427.0
2016-02-10 14:10:00,29.78,29.79,29.75,29.77,424397.0,20.2045,20.2113,20.1841,20.1977,424397.0
2016-02-10 14:15:00,29.77,29.79,29.71,29.77,493379.0,20.1977,20.2113,20.157,20.1977,493379.0
2016-02-10 14:20:00,29.77,29.79,29.74,29.75,349547.0,20.1977,20.2113,20.1774,20.1841,349547.0
2016-02-10 14:25:00,29.75,29.79,29.72,29.79,281051.0,20.1841,20.2113,20.1638,20.2113,281051.0
2016-02-10 14:30:00,29.79,29.79,29.73,29.75,675379.0,20.2113,20.2113,20.1706,20.1841,675379.0
2016-02-10 14:35:00,29.75,29.75,29.71,29.73,180358.0,20.1841,20.1841,20.157,20.1706,180358.0
2016-02-10 14:40:00,29.72,29.73,29.66,29.73,310057.0,20.1638,20.1706,20.1231,20.1706,310057.0
2016-02-10 14:45:00,29.73,29.74,29.68,29.69,366427.0,20.1706,20.1774,20.1366,20.1434,366427.0
2016-02-10 14:50:00,29.69,29.7,29.65,29.68,396522.0,20.1434,20.1502,20.1163,20.1366,396522.0
2016-02-10 14:55:00,29.68,29.72,29.67,29.67,425575.0,20.1366,20.1638,20.1299,20.1299,425575.0
2016-02-10 15:00:00,29.67,29.75,29.67,29.75,556586.0,20.1299,20.1841,20.1299,20.1841,556586.0
2016-02-10 15:05:00,29.75,29.76,29.66,29.66,575621.0,20.1841,20.1909,20.1231,20.1231,575621.0
2016-02-10 15:10:00,29.66,29.71,29.6,29.61,547647.0,20.1231,20.157,20.0824,20.0892,547647.0
2016-02-10 15:15:00,29.61,29.63,29.47,29.5,547180.0,20.0892,20.1027,19.9942,20.0145,547180.0
2016-02-10 15:20:00,29.5,29.56,29.49,29.56,457977.0,20.0145,20.0552,20.0077,20.0552,457977.0
2016-02-10 15:25:00,29.55,29.59,29.48,29.49,444632.0,20.0484,20.0756,20.001,20.0077,444632.0
2016-02-10 15:30:00,29.48,29.51,29.43,29.45,460010.0,20.001,20.0213,19.967,19.9806,460010.0
2016-02-10 15:35:00,29.45,29.46,29.37,29.43,407231.0,19.9806,19.9874,19.9263,19.967,407231.0
2016-02-10 15:40:00,29.42,29.48,29.4,29.47,472660.0,19.9602,20.001,19.9467,19.9942,472660.0
2016-02-10 15:45:00,29.47,29.51,29.44,29.46,582894.0,19.9942,20.0213,19.9738,19.9874,582894.0
2016-02-10 15:50:00,29.45,29.5,29.42,29.5,907103.0,19.9806,20.0145,19.9602,20.0145,907103.0
2016-02-10 15:55:00,29.5,29.57,29.49,29.5,1871650.0,20.0145,20.062,20.0077,20.0145,1871650.0
2016-02-11 09:30:00,29.01,29.15,28.98,29.11,1073435.0,19.6821,19.7771,19.6617,19.7499,1073435.0
2016-02-11 09:35:00,29.11,29.13,29.06,29.1,458782.0,19.7499,19.7635,19.716,19.7431,458782.0
2016-02-11 09:40:00,29.1,29.13,29.02,29.11,412410.0,19.7431,19.7635,19.6889,19.7499,412410.0
2016-02-11 09:45:00,29.11,29.12,29.06,29.08,560292.0,19.7499,19.7567,19.716,19.7296,560292.0
2016-02-11 09:50:00,29.09,29.12,29.04,29.1,431087.0,19.7364,19.7567,19.7024,19.7431,431087.0
2016-02-11 09:55:00,29.11,29.34,29.05,29.27,669038.0,19.7499,19.906,19.7092,19.8585,669038.0
2016-02-11 10:00:00,29.27,29.27,29.1,29.12,409566.0,19.8585,19.8585,19.7431,19.7567,409566.0
2016-02-11 10:05:00,29.13,29.21,29.07,29.2,727920.0,19.7635,19.8178,19.7228,19.811,727920.0
2016-02-11 10:10:00,29.21,29.24,29.15,29.23,480169.0,19.8178,19.8381,19.7771,19.8313,480169.0
2016-02-11 10:15:00,29.23,29.23,29.17,29.21,485511.0,19.8313,19.8313,19.7906,19.8178,485511.0
2016-02-11 10:20:00,29.21,29.22,29.13,29.19,511749.0,19.8178,19.8246,19.7635,19.8042,511749.0
2016-02-11 10:25:00,29.17,29.2,29.07,29.09,313401.0,19.7906,19.811,19.7228,19.7364,313401.0
2016-02-11 10:30:00,29.08,29.16,29.05,29.16,277739.0,19.7296,19.7838,19.7092,19.7838,277739.0
2016-02-11 10:35:00,29.16,29.16,29.08,29.09,310033.0,19.7838,19.7838,19.7296,19.7364,310033.0
2016-02-11 10:40:00,29.1,29.13,29.07,29.13,359107.0,19.7431,19.7635,19.7228,19.7635,359107.0
2016-02-11 10:45:00,29.13,29.13,29.09,29.11,322820.0,19.7635,19.7635,19.7364,19.7499,322820.0
2016-02-11 10:50:00,29.12,29.12,29.05,29.08,629457.0,19.7567,19.7567,19.7092,19.7296,629457.0
2016-02-11 10:55:00,29.08,29.1,29.02,29.03,346252.0,19.7296,19.7431,19.6889,19.6956,346252.0
2016-02-11 11:00:00,29.04,29.04,28.98,28.98,561307.0,19.7024,19.7024,19.6617,19.6617,561307.0
2016-02-11 11:05:00,28.98,29.03,28.97,29.01,559728.0,19.6617,19.6956,19.6549,19.6821,559728.0
2016-02-11 11:10:00,29.01,29.03,28.99,29.03,318721.0,19.6821,19.6956,19.6685,19.6956,318721.0
2016-02-11 11:15:00,29.02,29.18,29.0,29.17,345845.0,19.6889,19.7974,19.6753,19.7906,345845.0
2016-02-11 11:20:00,29.18,29.2,29.08,29.11,314029.0,19.7974,19.811,19.7296,19.7499,314029.0
2016-02-11 11:25:00,29.1,29.13,29.04,29.04,412451.0,19.7431,19.7635,19.7024,19.7024,412451.0
2016-02-11 11:30:00,29.04,29.1,29.01,29.02,455429.0,19.7024,19.7431,19.6821,19.6889,455429.0
2016-02-11 11:35:00,29.02,29.11,29.01,29.11,326586.0,19.6889,19.7499,19.6821,19.7499,326586.0
2016-02-11 11:40:00,29.1,29.18,29.09,29.11,410646.0,19.7431,19.7974,19.7364,19.7499,410646.0
2016-02-11 11:45:00,29.11,29.12,29.03,29.04,218888.0,19.7499,19.7567,19.6956,19.7024,218888.0
2016-02-11 11:50:00,29.04,29.11,29.03,29.08,157896.0,19.7024,19.7499,19.6956,19.7296,157896.0
2016-02-11 11:55:00,29.08,29.1,29.04,29.07,324749.0,19.7296,19.7431,19.7024,19.7228,324749.0
2016-02-11 12:00:00,29.07,29.12,29.06,29.11,372887.0,19.7228,19.7567,19.716,19.7499,372887.0
2016-02-11 12:05:00,29.1,29.16,29.09,29.13,384358.0,19.7431,19.7838,19.7364,19.7635,384358.0
2016-02-11 12:10:00,29.12,29.18,29.08,29.08,460385.0,19.7567,19.7974,19.7296,19.7296,460385.0
2016-02-11 12:15:00,29.1,29.13,29.05,29.07,134684.0,19.7431,19.7635,19.7092,19.7228,134684.0
2016-02-11 12:20:00,29.07,29.1,29.05,29.08,157935.0,19.7228,19.7431,19.7092,19.7296,157935.0
2016-02-11 12:25:00,29.09,29.12,29.06,29.09,215915.0,19.7364,19.7567,19.716,19.7364,215915.0
2016-02-11 12:30:00,29.08,29.09,29.01,29.03,167101.0,19.7296,19.7364,19.6821,19.6956,167101.0
2016-02-11 12:35:00,29.03,29.04,29.0,29.03,191930.0,19.6956,19.7024,19.6753,19.6956,191930.0
2016-02-11 12:40:00,29.02,29.03,28.98,29.01,176385.0,19.6889,19.6956,19.6617,19.6821,176385.0
2016-02-11 12:45:00,29.01,29.04,28.99,29.02,199997.0,19.6821,19.7024,19.6685,19.6889,199997.0
2016-02-11 12:50:00,29.02,29.07,29.01,29.04,196749.0,19.6889,19.7228,19.6821,19.7024,196749.0
2016-02-11 12:55:00,29.04,29.07,29.03,29.07,317816.0,19.7024,19.7228,19.6956,19.7228,317816.0
2016-02-11 13:00:00,29.07,29.12,29.01,29.01,555634.0,19.7228,19.7567,19.6821,19.6821,555634.0
2016-02-11 13:05:00,29.02,29.03,28.97,29.02,601970.0,19.6889,19.6956,19.6549,19.6889,601970.0
2016-02-11 13:10:00,29.03,29.03,28.99,29.01,430841.0,19.6956,19.6956,19.6685,19.6821,430841.0
2016-02-11 13:15:00,29.01,29.01,28.94,28.99,425084.0,19.6821,19.6821,19.6346,19.6685,425084.0
2016-02-11 13:20:00,28.98,29.04,28.94,28.95,456794.0,19.6617,19.7024,19.6346,19.6414,456794.0
2016-02-11 13:25:00,28.96,28.98,28.92,28.92,187098.0,19.6482,19.6617,19.621,19.621,187098.0
2016-02-11 13:30:00,28.91,29.01,28.89,29.01,474384.0,19.6142,19.6821,19.6007,19.6821,474384.0
2016-02-11 13:35:00,29.0,29.01,28.89,28.91,421991.0,19.6753,19.6821,19.6007,19.6142,421991.0
2016-02-11 13:40:00,28.9,28.96,28.89,28.96,219247.0,19.6075,19.6482,19.6007,19.6482,219247.0
2016-02-11 13:45:00,28.96,29.04,28.95,29.04,319059.0,19.6482,19.7024,19.6414,19.7024,319059.0
2016-02-11 13:50:00,29.04,29.08,29.03,29.04,259446.0,19.7024,19.7296,19.6956,19.7024,259446.0
2016-02-11 13:55:00,29.04,29.04,28.98,29.02,253681.0,19.7024,19.7024,19.6617,19.6889,253681.0
2016-02-11 14:00:00,29.01,29.01,28.97,28.99,172445.0,19.6821,19.6821,19.6549,19.6685,172445.0
2016-02-11 14:05:00,28.99,29.02,28.97,29.0,205756.0,19.6685,19.6889,19.6549,19.6753,205756.0
2016-02-11 14:10:00,28.99,29.01,28.97,28.99,188217.0,19.6685,19.6821,19.6549,19.6685,188217.0
2016-02-11 14:15:00,29.0,29.02,28.95,28.96,223323.0,19.6753,19.6889,19.6414,19.6482,223323.0
2016-02-11 14:20:00,28.95,29.0,28.95,28.96,476799.0,19.6414,19.6753,19.6414,19.6482,476799.0
2016-02-11 14:25:00,28.96,28.97,28.92,28.94,413057.0,19.6482,19.6549,19.621,19.6346,413057.0
2016-02-11 14:30:00,28.94,28.96,28.92,28.95,393689.0,19.6346,19.6482,19.621,19.6414,393689.0
2016-02-11 14:35:00,28.95,29.08,28.89,29.08,627759.0,19.6414,19.7296,19.6007,19.7296,627759.0
2016-02-11 14:40:00,29.07,29.09,28.98,29.0,806165.0,19.7228,19.7364,19.6617,19.6753,806165.0
2016-02-11 14:45:00,29.0,29.07,28.97,29.07,995404.0,19.6753,19.7228,19.6549,19.7228,995404.0
2016-02-11 14:50:00,29.06,29.13,29.04,29.11,849897.0,19.716,19.7635,19.7024,19.7499,849897.0
2016-02-11 14:55:00,29.1,29.15,29.07,29.1,672181.0,19.7431,19.7771,19.7228,19.7431,672181.0
2016-02-11 15:00:00,29.1,29.11,29.01,29.05,737528.0,19.7431,19.7499,19.6821,19.7092,737528.0
2016-02-11 15:05:00,29.05,29.09,29.01,29.08,586296.0,19.7092,19.7364,19.6821,19.7296,586296.0
2016-02-11 15:10:00,29.08,29.16,29.07,29.15,365494.0,19.7296,19.7838,19.7228,19.7771,365494.0
2016-02-11 15:15:00,29.14,29.15,29.07,29.11,338092.0,19.7703,19.7771,19.7228,19.7499,338092.0
2016-02-11 15:20:00,29.11,29.15,29.08,29.09,281689.0,19.7499,19.7771,19.7296,19.7364,281689.0
2016-02-11 15:25:00,29.1,29.16,29.08,29.16,420715.0,19.7431,19.7838,19.7296,19.7838,420715.0
2016-02-11 15:30:00,29.16,29.16,29.08,29.15,356286.0,19.7838,19.7838,19.7296,19.7771,356286.0
2016-02-11 15:35:00,29.15,29.24,29.13,29.23,412333.0,19.7771,19.8381,19.7635,19.8313,412333.0
2016-02-11 15:40:00,29.23,29.29,29.19,29.27,641024.0,19.8313,19.872,19.8042,19.8585,641024.0
2016-02-11 15:45:00,29.27,29.28,29.18,29.2,650348.0,19.8585,19.8653,19.7974,19.811,650348.0
2016-02-11 15:50:00,29.2,29.26,29.17,29.21,849097.0,19.811,19.8517,19.7906,19.8178,849097.0
2016-02-11 15:55:00,29.21,29.23,29.12,29.14,2067399.0,19.8178,19.8313,19.7567,19.7703,2067399.0
2016-02-12 09:30:00,29.25,29.32,29.18,29.24,764009.0,19.8449,19.8924,19.7974,19.8381,764009.0
2016-02-12 09:35:00,29.24,29.26,29.14,29.19,499389.0,19.8381,19.8517,19.7703,19.8042,499389.0
2016-02-12 09:40:00,29.18,29.26,29.17,29.23,581162.0,19.7974,19.8517,19.7906,19.8313,581162.0
2016-02-12 09:45:00,29.23,29.28,29.16,29.25,509095.0,19.8313,19.8653,19.7838,19.8449,509095.0
2016-02-12 09:50:00,29.25,29.25,29.2,29.21,363071.0,19.8449,19.8449,19.811,19.8178,363071.0
2016-02-12 09:55:00,29.22,29.23,29.16,29.18,956601.0,19.8246,19.8313,19.7838,19.7974,956601.0
2016-02-12 10:00:00,29.19,29.19,29.1,29.14,487689.0,19.8042,19.8042,19.7431,19.7703,487689.0
2016-02-12 10:05:00,29.14,29.17,29.08,29.1,695281.0,19.7703,19.7906,19.7296,19.7431,695281.0
2016-02-12 10:10:00,29.1,29.14,29.08,29.1,528834.0,19.7431,19.7703,19.7296,19.7431,528834.0
2016-02-12 10:15:00,29.1,29.11,29.06,29.11,752832.0,19.7431,19.7499,19.716,19.7499,752832.0
2016-02-12 10:20:00,29.11,29.16,29.08,29.1,625998.0,19.7499,19.7838,19.7296,19.7431,625998.0
2016-02-12 10:25:00,29.11,29.11,29.01,29.01,294339.0,19.7499,19.7499,19.6821,19.6821,294339.0
2016-02-12 10:30:00,29.02,29.04,29.0,29.02,406808.0,19.6889,19.7024,19.6753,19.6889,406808.0
2016-02-12 10:35:00,29.03,29.07,29.0,29.06,263221.0,19.6956,19.7228,19.6753,19.716,263221.0
2016-02-12 10:40:00,29.07,29.12,29.06,29.08,267278.0,19.7228,19.7567,19.716,19.7296,267278.0
2016-02-12 10:45:00,29.08,29.08,29.05,29.05,214570.0,19.7296,19.7296,19.7092,19.7092,214570.0
2016-02-12 10:50:00,29.06,29.07,29.0,29.0,234237.0,19.716,19.7228,19.6753,19.6753,234237.0
2016-02-12 10:55:00,29.01,29.04,28.98,29.03,479438.0,19.6821,19.7024,19.6617,19.6956,479438.0
2016-02-12 11:00:00,29.03,29.07,29.02,29.05,327992.0,19.6956,19.7228,19.6889,19.7092,327992.0
2016-02-12 11:05:00,29.05,29.08,29.05,29.07,186267.0,19.7092,19.7296,19.7092,19.7228,186267.0
2016-02-12 11:10:00,29.08,29.12,29.06,29.12,274625.0,19.7296,19.7567,19.716,19.7567,274625.0
2016-02-12 11:15:00,29.12,29.19,29.11,29.17,486157.0,19.7567,19.8042,19.7499,19.7906,486157.0
2016-02-12 11:20:00,29.17,29.18,29.12,29.14,357819.0,19.7906,19.7974,19.7567,19.7703,357819.0
2016-02-12 11:25:00,29.15,29.17,29.13,29.15,296413.0,19.7771,19.7906,19.7635,19.7771,296413.0
2016-02-12 11:30:00,29.15,29.17,29.11,29.15,377428.0,19.7771,19.7906,19.7499,19.7771,377428.0
2016-02-12 11:35:00,29.15,29.16,29.08,29.1,709825.0,19.7771,19.7838,19.7296,19.7431,709825.0
2016-02-12 11:40:00,29.1,29.12,29.07,29.08,281181.0,19.7431,19.7567,19.7228,19.7296,281181.0
2016-02-12 11:45:00,29.08,29.11,29.06,29.1,125430.0,19.7296,19.7499,19.716,19.7431,125430.0
2016-02-12 11:50:00,29.1,29.1,29.04,29.05,248575.0,19.7431,19.7431,19.7024,19.7092,248575.0
2016-02-12 11:55:00,29.05,29.07,29.01,29.02,191145.0,19.7092,19.7228,19.6821,19.6889,191145.0
2016-02-12 12:00:00,29.01,29.05,29.0,29.04,295174.0,19.6821,19.7092,19.6753,19.7024,295174.0
2016-02-12 12:05:00,29.04,29.08,29.03,29.04,198850.0,19.7024,19.7296,19.6956,19.7024,198850.0
2016-02-12 12:10:00,29.03,29.05,29.01,29.02,182269.0,19.6956,19.7092,19.6821,19.6889,182269.0
2016-02-12 12:15:00,29.03,29.05,28.99,29.03,382882.0,19.6956,19.7092,19.6685,19.6956,382882.0
2016-02-12 12:20:00,29.03,29.07,29.02,29.03,182379.0,19.6956,19.7228,19.6889,19.6956,182379.0
2016-02-12 12:25:00,29.04,29.07,29.02,29.04,229710.0,19.7024,19.7228,19.6889,19.7024,229710.0
2016-02-12 12:30:00,29.05,29.05,29.0,29.0,185423.0,19.7092,19.7092,19.6753,19.6753,185423.0
2016-02-12 12:35:00,29.0,29.07,29.0,29.06,286874.0,19.6753,19.7228,19.6753,19.716,286874.0
2016-02-12 12:40:00,29.05,29.1,29.04,29.1,108732.0,19.7092,19.7431,19.7024,19.7431,108732.0
2016-02-12 12:45:00,29.09,29.13,29.06,29.13,242004.0,19.7364,19.7635,19.716,19.7635,242004.0
2016-02-12 12:50:00,29.13,29.17,29.12,29.16,257918.0,19.7635,19.7906,19.7567,19.7838,257918.0
2016-02-12 12:55:00,29.17,29.18,29.14,29.14,362142.0,19.7906,19.7974,19.7703,19.7703,362142.0
2016-02-12 13:00:00,29.14,29.15,29.1,29.11,193421.0,19.7703,19.7771,19.7431,19.7499,193421.0
2016-02-12 13:05:00,29.11,29.11,29.08,29.11,289292.0,19.7499,19.7499,19.7296,19.7499,289292.0
2016-02-12 13:10:00,29.1,29.15,29.09,29.11,168137.0,19.7431,19.7771,19.7364,19.7499,168137.0
2016-02-12 13:15:00,29.11,29.12,29.07,29.08,150207.0,19.7499,19.7567,19.7228,19.7296,150207.0
2016-02-12 13:20:00,29.08,29.1,29.07,29.09,166774.0,19.7296,19.7431,19.7228,19.7364,166774.0
2016-02-12 13:25:00,29.08,29.14,29.08,29.13,169598.0,19.7296,19.7703,19.7296,19.7635,169598.0
2016-02-12 13:30:00,29.13,29.19,29.12,29.18,329901.0,19.7635,19.8042,19.7567,19.7974,329901.0
2016-02-12 13:35:00,29.19,29.22,29.16,29.21,311084.0,19.8042,19.8246,19.7838,19.8178,311084.0
2016-02-12 13:40:00,29.21,29.23,29.2,29.21,182163.0,19.8178,19.8313,19.811,19.8178,182163.0
2016-02-12 13:45:00,29.21,29.24,29.21,29.22,253029.0,19.8178,19.8381,19.8178,19.8246,253029.0
2016-02-12 13:50:00,29.23,29.23,29.17,29.18,247632.0,19.8313,19.8313,19.7906,19.7974,247632.0
2016-02-12 13:55:00,29.18,29.2,29.16,29.18,153147.0,19.7974,19.811,19.7838,19.7974,153147.0
2016-02-12 14:00:00,29.18,29.2,29.16,29.19,136216.0,19.7974,19.811,19.7838,19.8042,136216.0
2016-02-12 14:05:00,29.19,29.22,29.18,29.22,311423.0,19.8042,19.8246,19.7974,19.8246,311423.0
2016-02-12 14:10:00,29.21,29.24,29.2,29.24,150608.0,19.8178,19.8381,19.811,19.8381,150608.0
2016-02-12 14:15:00,29.23,29.25,29.19,29.2,225277.0,19.8313,19.8449,19.8042,19.811,225277.0
2016-02-12 14:20:00,29.2,29.2,29.16,29.2,268572.0,19.811,19.811,19.7838,19.811,268572.0
2016-02-12 14:25:00,29.2,29.2,29.16,29.18,189771.0,19.811,19.811,19.7838,19.7974,189771.0
2016-02-12 14:30:00,29.19,29.2,29.17,29.19,226472.0,19.8042,19.811,19.7906,19.8042,226472.0
2016-02-12 14:35:00,29.19,29.2,29.17,29.18,112641.0,19.8042,19.811,19.7906,19.7974,112641.0
2016-02-12 14:40:00,29.18,29.19,29.17,29.18,256636.0,19.7974,19.8042,19.7906,19.7974,256636.0
2016-02-12 14:45:00,29.18,29.2,29.15,29.19,334141.0,19.7974,19.811,19.7771,19.8042,334141.0
2016-02-12 14:50:00,29.19,29.22,29.18,29.21,354983.0,19.8042,19.8246,19.7974,19.8178,354983.0
2016-02-12 14:55:00,29.21,29.23,29.19,29.21,242604.0,19.8178,19.8313,19.8042,19.8178,242604.0
2016-02-12 15:00:00,29.21,29.23,29.18,29.22,509255.0,19.8178,19.8313,19.7974,19.8246,509255.0
2016-02-12 15:05:00,29.22,29.27,29.2,29.26,464329.0,19.8246,19.8585,19.811,19.8517,464329.0
2016-02-12 15:10:00,29.25,29.27,29.24,29.26,307705.0,19.8449,19.8585,19.8381,19.8517,307705.0
2016-02-12 15:15:00,29.26,29.28,29.24,29.27,472288.0,19.8517,19.8653,19.8381,19.8585,472288.0
2016-02-12 15:20:00,29.27,29.29,29.25,29.26,468947.0,19.8585,19.872,19.8449,19.8517,468947.0
2016-02-12 15:25:00,29.26,29.3,29.23,29.29,498316.0,19.8517,19.8788,19.8313,19.872,498316.0
2016-02-12 15:30:00,29.29,29.3,29.21,29.21,480027.0,19.872,19.8788,19.8178,19.8178,480027.0
2016-02-12 15:35:00,29.21,29.24,29.2,29.23,424287.0,19.8178,19.8381,19.811,19.8313,424287.0
2016-02-12 15:40:00,29.23,29.3,29.2,29.3,619808.0,19.8313,19.8788,19.811,19.8788,619808.0
2016-02-12 15:45:00,29.3,29.34,29.29,29.3,472844.0,19.8788,19.906,19.872,19.8788,472844.0
2016-02-12 15:50:00,29.31,29.33,29.29,29.32,711018.0,19.8856,19.8992,19.872,19.8924,711018.0
2016-02-12 15:55:00,29.33,29.38,29.32,29.35,1747853.0,19.8992,19.9331,19.8924,19.9128,1747853.0
2016-02-16 09:30:00,29.55,29.75,29.45,29.55,1707501.0,20.0484,20.1841,19.9806,20.0484,1707501.0
2016-02-16 09:35:00,29.55,29.6,29.48,29.6,1081080.0,20.0484,20.0824,20.001,20.0824,1081080.0
2016-02-16 09:40:00,29.59,29.62,29.51,29.6,546972.0,20.0756,20.0959,20.0213,20.0824,546972.0
2016-02-16 09:45:00,29.6,29.62,29.53,29.61,343896.0,20.0824,20.0959,20.0349,20.0892,343896.0
2016-02-16 09:50:00,29.61,29.62,29.58,29.59,629176.0,20.0892,20.0959,20.0688,20.0756,629176.0
2016-02-16 09:55:00,29.6,29.6,29.54,29.58,221763.0,20.0824,20.0824,20.0417,20.0688,221763.0
2016-02-16 10:00:00,29.57,29.59,29.52,29.55,539045.0,20.062,20.0756,20.0281,20.0484,539045.0
2016-02-16 10:05:00,29.55,29.56,29.53,29.54,265093.0,20.0484,20.0552,20.0349,20.0417,265093.0
2016-02-16 10:10:00,29.54,29.61,29.52,29.61,588692.0,20.0417,20.0892,20.0281,20.0892,588692.0
2016-02-16 10:15:00,29.61,29.65,29.57,29.58,377630.0,20.0892,20.1163,20.062,20.0688,377630.0
2016-02-16 10:20:00,29.58,29.6,29.55,29.57,551893.0,20.0688,20.0824,20.0484,20.062,551893.0
2016-02-16 10:25:00,29.58,29.58,29.47,29.53,671015.0,20.0688,20.0688,19.9942,20.0349,671015.0
2016-02-16 10:30:00,29.53,29.56,29.52,29.55,633571.0,20.0349,20.0552,20.0281,20.0484,633571.0
2016-02-16 10:35:00,29.55,29.56,29.52,29.55,434541.0,20.0484,20.0552,20.0281,20.0484,434541.0
2016-02-16 10:40:00,29.55,29.63,29.54,29.63,196548.0,20.0484,20.1027,20.0417,20.1027,196548.0
2016-02-16 10:45:00,29.63,29.65,29.58,29.61,278839.0,20.1027,20.1163,20.0688,20.0892,278839.0
2016-02-16 10:50:00,29.6,29.61,29.56,29.56,235268.0,20.0824,20.0892,20.0552,20.0552,235268.0
2016-02-16 10:55:00,29.56,29.57,29.52,29.55,275520.0,20.0552,20.062,20.0281,20.0484,275520.0
2016-02-16 11:00:00,29.55,29.57,29.52,29.53,264654.0,20.0484,20.062,20.0281,20.0349,264654.0
2016-02-16 11:05:00,29.53,29.54,29.49,29.54,426895.0,20.0349,20.0417,20.0077,20.0417,426895.0
2016-02-16 11:10:00,29.53,29.55,29.49,29.52,275579.0,20.0349,20.0484,20.0077,20.0281,275579.0
2016-02-16 11:15:00,29.52,29.55,29.5,29.54,209724.0,20.0281,20.0484,20.0145,20.0417,209724.0
2016-02-16 11:20:00,29.55,29.55,29.5,29.51,178928.0,20.0484,20.0484,20.0145,20.0213,178928.0
2016-02-16 11:25:00,29.51,29.51,29.46,29.48,185372.0,20.0213,20.0213,19.9874,20.001,185372.0
2016-02-16 11:30:00,29.49,29.53,29.47,29.53,162708.0,20.0077,20.0349,19.9942,20.0349,162708.0
2016-02-16 11:35:00,29.53,29.55,29.52,29.55,780662.0,20.0349,20.0484,20.0281,20.0484,780662.0
2016-02-16 11:40:00,29.55,29.56,29.52,29.56,196766.0,20.0484,20.0552,20.0281,20.0552,196766.0
2016-02-16 11:45:00,29.55,29.68,29.55,29.67,233920.0,20.0484,20.1366,20.0484,20.1299,233920.0
2016-02-16 11:50:00,29.68,29.68,29.64,29.66,142188.0,20.1366,20.1366,20.1095,20.1231,142188.0
2016-02-16 11:55:00,29.67,29.72,29.65,29.71,236509.0,20.1299,20.1638,20.1163,20.157,236509.0
2016-02-16 12:00:00,29.71,29.72,29.68,29.69,265466.0,20.157,20.1638,20.1366,20.1434,265466.0
2016-02-16 12:05:00,29.69,29.7,29.63,29.64,228014.0,20.1434,20.1502,20.1027,20.1095,228014.0
2016-02-16 12:10:00,29.64,29.65,29.63,29.64,148078.0,20.1095,20.1163,20.1027,20.1095,148078.0
2016-02-16 12:15:00,29.64,29.66,29.63,29.64,214862.0,20.1095,20.1231,20.1027,20.1095,214862.0
2016-02-16 12:20:00,29.65,29.69,29.64,29.69,126298.0,20.1163,20.1434,20.1095,20.1434,126298.0
2016-02-16 12:25:00,29.69,29.7,29.63,29.65,157500.0,20.1434,20.1502,20.1027,20.1163,157500.0
2016-02-16 12:30:00,29.64,29.67,29.63,29.67,142943.0,20.1095,20.1299,20.1027,20.1299,142943.0
2016-02-16 12:35:00,29.67,29.69,29.66,29.68,111055.0,20.1299,20.1434,20.1231,20.1366,111055.0
2016-02-16 12:40:00,29.68,29.68,29.63,29.63,123738.0,20.1366,20.1366,20.1027,20.1027,123738.0
2016-02-16 12:45:00,29.64,29.67,29.63,29.64,203958.0,20.1095,20.1299,20.1027,20.1095,203958.0
2016-02-16 12:50:00,29.63,29.69,29.62,29.69,141580.0,20.1027,20.1434,20.0959,20.1434,141580.0
2016-02-16 12:55:00,29.69,29.74,29.68,29.74,246032.0,20.1434,20.1774,20.1366,20.1774,246032.0
2016-02-16 13:00:00,29.74,29.75,29.73,29.74,257109.0,20.1774,20.1841,20.1706,20.1774,257109.0
2016-02-16 13:05:00,29.74,29.75,29.73,29.74,185178.0,20.1774,20.1841,20.1706,20.1774,185178.0
2016-02-16 13:10:00,29.75,29.75,29.72,29.72,605501.0,20.1841,20.1841,20.1638,20.1638,605501.0
2016-02-16 13:15:00,29.72,29.73,29.68,29.69,196568.0,20.1638,20.1706,20.1366,20.1434,196568.0
2016-02-16 13:20:00,29.69,29.69,29.64,29.67,170604.0,20.1434,20.1434,20.1095,20.1299,170604.0
2016-02-16 13:25:00,29.66,29.69,29.65,29.65,135797.0,20.1231,20.1434,20.1163,20.1163,135797.0
2016-02-16 13:30:00,29.66,29.67,29.63,29.66,145346.0,20.1231,20.1299,20.1027,20.1231,145346.0
2016-02-16 13:35:00,29.66,29.68,29.65,29.67,130327.0,20.1231,20.1366,20.1163,20.1299,130327.0
2016-02-16 13:40:00,29.67,29.67,29.65,29.66,86026.0,20.1299,20.1299,20.1163,20.1231,86026.0
2016-02-16 13:45:00,29.65,29.67,29.64,29.67,99823.0,20.1163,20.1299,20.1095,20.1299,99823.0
2016-02-16 13:50:00,29.67,29.71,29.66,29.68,197368.0,20.1299,20.157,20.1231,20.1366,197368.0
2016-02-16 13:55:00,29.68,29.7,29.63,29.64,373173.0,20.1366,20.1502,20.1027,20.1095,373173.0
2016-02-16 14:00:00,29.65,29.68,29.64,29.66,264832.0,20.1163,20.1366,20.1095,20.1231,264832.0
2016-02-16 14:05:00,29.65,29.71,29.64,29.69,462233.0,20.1163,20.157,20.1095,20.1434,462233.0
2016-02-16 14:10:00,29.7,29.75,29.68,29.73,193833.0,20.1502,20.1841,20.1366,20.1706,193833.0
2016-02-16 14:15:00,29.73,29.73,29.66,29.66,380813.0,20.1706,20.1706,20.1231,20.1231,380813.0
2016-02-16 14:20:00,29.67,29.71,29.66,29.7,237351.0,20.1299,20.157,20.1231,20.1502,237351.0
2016-02-16 14:25:00,29.7,29.7,29.65,29.68,216570.0,20.1502,20.1502,20.1163,20.1366,216570.0
2016-02-16 14:30:00,29.68,29.68,29.65,29.66,206910.0,20.1366,20.1366,20.1163,20.1231,206910.0
2016-02-16 14:35:00,29.66,29.71,29.65,29.7,273911.0,20.1231,20.157,20.1163,20.1502,273911.0
2016-02-16 14:40:00,29.7,29.73,29.69,29.72,172882.0,20.1502,20.1706,20.1434,20.1638,172882.0
2016-02-16 14:45:00,29.72,29.75,29.71,29.74,142734.0,20.1638,20.1841,20.157,20.1774,142734.0
2016-02-16 14:50:00,29.74,29.75,29.72,29.73,199184.0,20.1774,20.1841,20.1638,20.1706,199184.0
2016-02-16 14:55:00,29.73,29.73,29.71,29.73,116220.0,20.1706,20.1706,20.157,20.1706,116220.0
2016-02-16 15:00:00,29.73,29.73,29.7,29.7,230043.0,20.1706,20.1706,20.1502,20.1502,230043.0
2016-02-16 15:05:00,29.71,29.71,29.66,29.69,411251.0,20.157,20.157,20.1231,20.1434,411251.0
2016-02-16 15:10:00,29.69,29.73,29.67,29.71,267310.0,20.1434,20.1706,20.1299,20.157,267310.0
2016-02-16 15:15:00,29.72,29.73,29.71,29.73,243743.0,20.1638,20.1706,20.157,20.1706,243743.0
2016-02-16 15:20:00,29.72,29.74,29.7,29.71,254374.0,20.1638,20.1774,20.1502,20.157,254374.0
2016-02-16 15:25:00,29.71,29.74,29.71,29.73,151824.0,20.157,20.1774,20.157,20.1706,151824.0
2016-02-16 15:30:00,29.73,29.75,29.72,29.75,307819.0,20.1706,20.1841,20.1638,20.1841,307819.0
2016-02-16 15:35:00,29.75,29.75,29.71,29.73,340244.0,20.1841,20.1841,20.157,20.1706,340244.0
2016-02-16 15:40:00,29.73,29.75,29.7,29.74,481776.0,20.1706,20.1841,20.1502,20.1774,481776.0
2016-02-16 15:45:00,29.74,29.75,29.69,29.7,641680.0,20.1774,20.1841,20.1434,20.1502,641680.0
2016-02-16 15:50:00,29.7,29.76,29.68,29.75,816949.0,20.1502,20.1909,20.1366,20.1841,816949.0
2016-02-16 15:55:00,29.75,29.84,29.73,29.81,1872974.0,20.1841,20.2452,20.1706,20.2248,1872974.0
2016-02-17 09:30:00,30.0,30.07,29.96,30.03,1334233.0,20.3538,20.4012,20.3266,20.3741,1334233.0
2016-02-17 09:35:00,30.04,30.05,29.98,29.98,401461.0,20.3809,20.3877,20.3402,20.3402,401461.0
2016-02-17 09:40:00,29.99,29.99,29.85,29.88,394514.0,20.347,20.347,20.252,20.2723,394514.0
2016-02-17 09:45:00,29.88,29.89,29.77,29.81,408280.0,20.2723,20.2791,20.1977,20.2248,408280.0
2016-02-17 09:50:00,29.8,29.84,29.75,29.83,355365.0,20.2181,20.2452,20.1841,20.2384,355365.0
2016-02-17 09:55:00,29.83,29.92,29.83,29.89,591776.0,20.2384,20.2995,20.2384,20.2791,591776.0
2016-02-17 10:00:00,29.89,29.95,29.85,29.86,863464.0,20.2791,20.3198,20.252,20.2588,863464.0
2016-02-17 10:05:00,29.86,29.87,29.8,29.8,605534.0,20.2588,20.2656,20.2181,20.2181,605534.0
2016-02-17 10:10:00,29.8,29.87,29.78,29.8,559655.0,20.2181,20.2656,20.2045,20.2181,559655.0
2016-02-17 10:15:00,29.8,29.82,29.72,29.74,686584.0,20.2181,20.2316,20.1638,20.1774,686584.0
2016-02-17 10:20:00,29.74,29.76,29.72,29.73,393259.0,20.1774,20.1909,20.1638,20.1706,393259.0
2016-02-17 10:25:00,29.73,29.73,29.68,29.73,575879.0,20.1706,20.1706,20.1366,20.1706,575879.0
2016-02-17 10:30:00,29.72,29.73,29.7,29.72,463912.0,20.1638,20.1706,20.1502,20.1638,463912.0
2016-02-17 10:35:00,29.72,29.75,29.67,29.69,1239784.0,20.1638,20.1841,20.1299,20.1434,1239784.0
2016-02-17 10:40:00,29.69,29.71,29.64,29.65,1193676.0,20.1434,20.157,20.1095,20.1163,1193676.0
2016-02-17 10:45:00,29.65,29.69,29.59,29.69,1011588.0,20.1163,20.1434,20.0756,20.1434,1011588.0
2016-02-17 10:50:00,29.69,29.69,29.64,29.67,367139.0,20.1434,20.1434,20.1095,20.1299,367139.0
2016-02-17 10:55:00,29.67,29.68,29.64,29.64,606724.0,20.1299,20.1366,20.1095,20.1095,606724.0
2016-02-17 11:00:00,29.64,29.73,29.64,29.73,325968.0,20.1095,20.1706,20.1095,20.1706,325968.0
2016-02-17 11:05:00,29.73,29.82,29.72,29.8,573671.0,20.1706,20.2316,20.1638,20.2181,573671.0
2016-02-17 11:10:00,29.8,29.82,29.74,29.74,996277.0,20.2181,20.2316,20.1774,20.1774,996277.0
2016-02-17 11:15:00,29.74,29.77,29.73,29.76,332203.0,20.1774,20.1977,20.1706,20.1909,332203.0
2016-02-17 11:20:00,29.76,29.8,29.75,29.76,413401.0,20.1909,20.2181,20.1841,20.1909,413401.0
2016-02-17 11:25:00,29.76,29.77,29.74,29.74,303013.0,20.1909,20.1977,20.1774,20.1774,303013.0
2016-02-17 11:30:00,29.75,29.8,29.72,29.79,269524.0,20.1841,20.2181,20.1638,20.2113,269524.0
2016-02-17 11:35:00,29.78,29.79,29.75,29.77,230809.0,20.2045,20.2113,20.1841,20.1977,230809.0
2016-02-17 11:40:00,29.77,29.8,29.77,29.78,127129.0,20.1977,20.2181,20.1977,20.2045,127129.0
2016-02-17 11:45:00,29.78,29.81,29.75,29.79,262470.0,20.2045,20.2248,20.1841,20.2113,262470.0
2016-02-17 11:50:00,29.79,29.8,29.75,29.75,107794.0,20.2113,20.2181,20.1841,20.1841,107794.0
2016-02-17 11:55:00,29.76,29.77,29.72,29.76,252091.0,20.1909,20.1977,20.1638,20.1909,252091.0
2016-02-17 12:00:00,29.76,29.81,29.75,29.79,248850.0,20.1909,20.2248,20.1841,20.2113,248850.0
2016-02-17 12:05:00,29.79,29.8,29.76,29.78,164007.0,20.2113,20.2181,20.1909,20.2045,164007.0
2016-02-17 12:10:00,29.79,29.8,29.77,29.8,195812.0,20.2113,20.2181,20.1977,20.2181,195812.0
2016-02-17 12:15:00,29.8,29.81,29.78,29.79,139664.0,20.2181,20.2248,20.2045,20.2113,139664.0
2016-02-17 12:20:00,29.78,29.82,29.78,29.81,259492.0,20.2045,20.2316,20.2045,20.2248,259492.0
2016-02-17 12:25:00,29.81,29.83,29.8,29.81,214145.0,20.2248,20.2384,20.2181,20.2248,214145.0
2016-02-17 12:30:00,29.81,29.83,29.8,29.81,202064.0,20.2248,20.2384,20.2181,20.2248,202064.0
2016-02-17 12:35:00,29.8,29.81,29.79,29.81,245291.0,20.2181,20.2248,20.2113,20.2248,245291.0
2016-02-17 12:40:00,29.8,29.83,29.78,29.8,242218.0,20.2181,20.2384,20.2045,20.2181,242218.0
2016-02-17 12:45:00,29.8,29.82,29.79,29.81,128969.0,20.2181,20.2316,20.2113,20.2248,128969.0
2016-02-17 12:50:00,29.81,29.83,29.79,29.79,131771.0,20.2248,20.2384,20.2113,20.2113,131771.0
2016-02-17 12:55:00,29.79,29.79,29.76,29.77,296433.0,20.2113,20.2113,20.1909,20.1977,296433.0
2016-02-17 13:00:00,29.77,29.81,29.77,29.79,140110.0,20.1977,20.2248,20.1977,20.2113,140110.0
2016-02-17 13:05:00,29.8,29.8,29.74,29.74,287440.0,20.2181,20.2181,20.1774,20.1774,287440.0
2016-02-17 13:10:00,29.75,29.75,29.7,29.72,237846.0,20.1841,20.1841,20.1502,20.1638,237846.0
2016-02-17 13:15:00,29.72,29.76,29.71,29.73,137592.0,20.1638,20.1909,20.157,20.1706,137592.0
2016-02-17 13:20:00,29.73,29.76,29.72,29.74,139183.0,20.1706,20.1909,20.1638,20.1774,139183.0
2016-02-17 13:25:00,29.73,29.74,29.68,29.74,288408.0,20.1706,20.1774,20.1366,20.1774,288408.0
2016-02-17 13:30:00,29.74,29.74,29.7,29.72,140146.0,20.1774,20.1774,20.1502,20.1638,140146.0
2016-02-17 13:35:00,29.71,29.72,29.71,29.71,88560.0,20.157,20.1638,20.157,20.157,88560.0
2016-02-17 13:40:00,29.72,29.72,29.7,29.71,118772.0,20.1638,20.1638,20.1502,20.157,118772.0
2016-02-17 13:45:00,29.71,29.72,29.64,29.65,335364.0,20.157,20.1638,20.1095,20.1163,335364.0
2016-02-17 13:50:00,29.65,29.67,29.64,29.65,134315.0,20.1163,20.1299,20.1095,20.1163,134315.0
2016-02-17 13:55:00,29.65,29.69,29.64,29.68,209585.0,20.1163,20.1434,20.1095,20.1366,209585.0
2016-02-17 14:00:00,29.68,29.76,29.67,29.74,395438.0,20.1366,20.1909,20.1299,20.1774,395438.0
2016-02-17 14:05:00,29.75,29.77,29.72,29.76,813721.0,20.1841,20.1977,20.1638,20.1909,813721.0
2016-02-17 14:10:00,29.75,29.77,29.74,29.77,214237.0,20.1841,20.1977,20.1774,20.1977,214237.0
2016-02-17 14:15:00,29.77,29.81,29.76,29.79,311416.0,20.1977,20.2248,20.1909,20.2113,311416.0
2016-02-17 14:20:00,29.79,29.81,29.77,29.79,519061.0,20.2113,20.2248,20.1977,20.2113,519061.0
2016-02-17 14:25:00,29.79,29.79,29.71,29.71,464151.0,20.2113,20.2113,20.157,20.157,464151.0
2016-02-17 14:30:00,29.71,29.73,29.69,29.72,1414450.0,20.157,20.1706,20.1434,20.1638,1414450.0
2016-02-17 14:35:00,29.71,29.73,29.67,29.7,556264.0,20.157,20.1706,20.1299,20.1502,556264.0
2016-02-17 14:40:00,29.7,29.7,29.68,29.7,486037.0,20.1502,20.1502,20.1366,20.1502,486037.0
2016-02-17 14:45:00,29.7,29.71,29.67,29.69,262656.0,20.1502,20.157,20.1299,20.1434,262656.0
2016-02-17 14:50:00,29.68,29.69,29.65,29.68,216457.0,20.1366,20.1434,20.1163,20.1366,216457.0
2016-02-17 14:55:00,29.68,29.71,29.67,29.69,315996.0,20.1366,20.157,20.1299,20.1434,315996.0
2016-02-17 15:00:00,29.69,29.7,29.68,29.69,203916.0,20.1434,20.1502,20.1366,20.1434,203916.0
2016-02-17 15:05:00,29.7,29.7,29.65,29.66,300563.0,20.1502,20.1502,20.1163,20.1231,300563.0
2016-02-17 15:10:00,29.66,29.7,29.65,29.7,237833.0,20.1231,20.1502,20.1163,20.1502,237833.0
2016-02-17 15:15:00,29.7,29.7,29.67,29.7,217255.0,20.1502,20.1502,20.1299,20.1502,217255.0
2016-02-17 15:20:00,29.7,29.7,29.66,29.68,313261.0,20.1502,20.1502,20.1231,20.1366,313261.0
2016-02-17 15:25:00,29.68,29.7,29.67,29.7,319015.0,20.1366,20.1502,20.1299,20.1502,319015.0
2016-02-17 15:30:00,29.7,29.7,29.68,29.69,418450.0,20.1502,20.1502,20.1366,20.1434,418450.0
2016-02-17 15:35:00,29.68,29.71,29.64,29.7,533131.0,20.1366,20.157,20.1095,20.1502,533131.0
2016-02-17 15:40:00,29.7,29.7,29.68,29.7,567377.0,20.1502,20.1502,20.1366,20.1502,567377.0
2016-02-17 15:45:00,29.69,29.7,29.64,29.68,926276.0,20.1434,20.1502,20.1095,20.1366,926276.0
2016-02-17 15:50:00,29.68,29.7,29.67,29.69,625009.0,20.1366,20.1502,20.1299,20.1434,625009.0
2016-02-17 15:55:00,29.69,29.69,29.62,29.63,1684836.0,20.1434,20.1434,20.0959,20.1027,1684836.0
2016-02-18 09:30:00,29.82,29.87,29.7,29.7,1248879.0,20.2316,20.2656,20.1502,20.1502,1248879.0
2016-02-18 09:35:00,29.71,29.83,29.71,29.83,717521.0,20.157,20.2384,20.157,20.2384,717521.0
2016-02-18 09:40:00,29.83,29.84,29.76,29.76,587021.0,20.2384,20.2452,20.1909,20.1909,587021.0
2016-02-18 09:45:00,29.77,29.85,29.75,29.8,493647.0,20.1977,20.252,20.1841,20.2181,493647.0
2016-02-18 09:50:00,29.8,29.82,29.78,29.81,661695.0,20.2181,20.2316,20.2045,20.2248,661695.0
2016-02-18 09:55:00,29.81,29.9,29.8,29.9,864219.0,20.2248,20.2859,20.2181,20.2859,864219.0
2016-02-18 10:00:00,29.9,29.94,29.85,29.94,502441.0,20.2859,20.313,20.252,20.313,502441.0
2016-02-18 10:05:00,29.94,29.94,29.83,29.86,548545.0,20.313,20.313,20.2384,20.2588,548545.0
2016-02-18 10:10:00,29.86,29.9,29.83,29.87,494979.0,20.2588,20.2859,20.2384,20.2656,494979.0
2016-02-18 10:15:00,29.86,29.87,29.8,29.85,430373.0,20.2588,20.2656,20.2181,20.252,430373.0
2016-02-18 10:20:00,29.84,29.87,29.82,29.86,548076.0,20.2452,20.2656,20.2316,20.2588,548076.0
2016-02-18 10:25:00,29.86,29.93,29.85,29.93,375212.0,20.2588,20.3063,20.252,20.3063,375212.0
2016-02-18 10:30:00,29.93,29.94,29.87,29.88,609720.0,20.3063,20.313,20.2656,20.2723,609720.0
2016-02-18 10:35:00,29.89,29.89,29.84,29.87,633552.0,20.2791,20.2791,20.2452,20.2656,633552.0
2016-02-18 10:40:00,29.87,29.88,29.84,29.87,359859.0,20.2656,20.2723,20.2452,20.2656,359859.0
2016-02-18 10:45:00,29.87,29.88,29.82,29.84,344434.0,20.2656,20.2723,20.2316,20.2452,344434.0
2016-02-18 10:50:00,29.84,29.87,29.81,29.85,467984.0,20.2452,20.2656,20.2248,20.252,467984.0
2016-02-18 10:55:00,29.85,29.89,29.85,29.88,506718.0,20.252,20.2791,20.252,20.2723,506718.0
2016-02-18 11:00:00,29.88,29.88,29.81,29.84,475951.0,20.2723,20.2723,20.2248,20.2452,475951.0
2016-02-18 11:05:00,29.84,29.84,29.78,29.79,510272.0,20.2452,20.2452,20.2045,20.2113,510272.0
2016-02-18 11:10:00,29.79,29.84,29.78,29.82,165949.0,20.2113,20.2452,20.2045,20.2316,165949.0
2016-02-18 11:15:00,29.83,29.83,29.78,29.81,339914.0,20.2384,20.2384,20.2045,20.2248,339914.0
2016-02-18 11:20:00,29.8,29.81,29.78,29.8,256189.0,20.2181,20.2248,20.2045,20.2181,256189.0
2016-02-18 11:25:00,29.8,29.83,29.79,29.83,334117.0,20.2181,20.2384,20.2113,20.2384,334117.0
2016-02-18 11:30:00,29.82,29.87,29.79,29.86,763079.0,20.2316,20.2656,20.2113,20.2588,763079.0
2016-02-18 11:35:00,29.85,29.92,29.85,29.9,615436.0,20.252,20.2995,20.252,20.2859,615436.0
2016-02-18 11:40:00,29.9,29.92,29.89,29.9,230135.0,20.2859,20.2995,20.2791,20.2859,230135.0
2016-02-18 11:45:00,29.9,29.92,29.85,29.91,324749.0,20.2859,20.2995,20.252,20.2927,324749.0
2016-02-18 11:50:00,29.91,29.95,29.89,29.94,503805.0,20.2927,20.3198,20.2791,20.313,503805.0
2016-02-18 11:55:00,29.94,29.98,29.93,29.95,311312.0,20.313,20.3402,20.3063,20.3198,311312.0
2016-02-18 12:00:00,29.95,30.0,29.95,29.99,662174.0,20.3198,20.3538,20.3198,20.347,662174.0
2016-02-18 12:05:00,30.0,30.02,29.95,30.01,1323628.0,20.3538,20.3673,20.3198,20.3605,1323628.0
2016-02-18 12:10:00,30.02,30.03,29.99,30.0,189819.0,20.3673,20.3741,20.347,20.3538,189819.0
2016-02-18 12:15:00,29.99,30.02,29.98,30.02,289207.0,20.347,20.3673,20.3402,20.3673,289207.0
2016-02-18 12:20:00,30.02,30.03,30.0,30.01,292165.0,20.3673,20.3741,20.3538,20.3605,292165.0
2016-02-18 12:25:00,30.0,30.04,29.98,30.03,440096.0,20.3538,20.3809,20.3402,20.3741,440096.0
2016-02-18 12:30:00,30.02,30.04,29.98,29.99,1179249.0,20.3673,20.3809,20.3402,20.347,1179249.0
2016-02-18 12:35:00,30.0,30.0,29.94,29.98,260623.0,20.3538,20.3538,20.313,20.3402,260623.0
2016-02-18 12:40:00,29.98,29.98,29.93,29.93,225303.0,20.3402,20.3402,20.3063,20.3063,225303.0
2016-02-18 12:45:00,29.94,29.97,29.93,29.93,391362.0,20.313,20.3334,20.3063,20.3063,391362.0
2016-02-18 12:50:00,29.94,29.94,29.84,29.88,379208.0,20.313,20.313,20.2452,20.2723,379208.0
2016-02-18 12:55:00,29.88,29.9,29.85,29.86,148079.0,20.2723,20.2859,20.252,20.2588,148079.0
2016-02-18 13:00:00,29.85,29.88,29.83,29.87,380263.0,20.252,20.2723,20.2384,20.2656,380263.0
2016-02-18 13:05:00,29.88,29.9,29.85,29.87,253830.0,20.2723,20.2859,20.252,20.2656,253830.0
2016-02-18 13:10:00,29.86,29.87,29.82,29.83,148083.0,20.2588,20.2656,20.2316,20.2384,148083.0
2016-02-18 13:15:00,29.82,29.83,29.81,29.82,257326.0,20.2316,20.2384,20.2248,20.2316,257326.0
2016-02-18 13:20:00,29.83,29.83,29.77,29.81,286531.0,20.2384,20.2384,20.1977,20.2248,286531.0
2016-02-18 13:25:00,29.81,29.84,29.78,29.83,347652.0,20.2248,20.2452,20.2045,20.2384,347652.0
2016-02-18 13:30:00,29.83,29.84,29.75,29.75,286359.0,20.2384,20.2452,20.1841,20.1841,286359.0
2016-02-18 13:35:00,29.76,29.77,29.7,29.71,664343.0,20.1909,20.1977,20.1502,20.157,664343.0
2016-02-18 13:40:00,29.71,29.74,29.71,29.71,279076.0,20.157,20.1774,20.157,20.157,279076.0
2016-02-18 13:45:00,29.71,29.72,29.69,29.7,398444.0,20.157,20.1638,20.1434,20.1502,398444.0
2016-02-18 13:50:00,29.7,29.7,29.64,29.66,365608.0,20.1502,20.1502,20.1095,20.1231,365608.0
2016-02-18 13:55:00,29.66,29.7,29.65,29.69,494306.0,20.1231,20.1502,20.1163,20.1434,494306.0
2016-02-18 14:00:00,29.7,29.74,29.68,29.73,476552.0,20.1502,20.1774,20.1366,20.1706,476552.0
2016-02-18 14:05:00,29.73,29.76,29.72,29.76,330048.0,20.1706,20.1909,20.1638,20.1909,330048.0
2016-02-18 14:10:00,29.76,29.76,29.67,29.68,242697.0,20.1909,20.1909,20.1299,20.1366,242697.0
2016-02-18 14:15:00,29.68,29.7,29.64,29.67,293042.0,20.1366,20.1502,20.1095,20.1299,293042.0
2016-02-18 14:20:00,29.66,29.77,29.66,29.71,394213.0,20.1231,20.1977,20.1231,20.157,394213.0
2016-02-18 14:25:00,29.72,29.72,29.67,29.69,219204.0,20.1638,20.1638,20.1299,20.1434,219204.0
2016-02-18 14:30:00,29.69,29.72,29.68,29.7,286984.0,20.1434,20.1638,20.1366,20.1502,286984.0
2016-02-18 14:35:00,29.71,29.75,29.69,29.71,392381.0,20.157,20.1841,20.1434,20.157,392381.0
2016-02-18 14:40:00,29.71,29.72,29.63,29.63,633045.0,20.157,20.1638,20.1027,20.1027,633045.0
2016-02-18 14:45:00,29.63,29.64,29.6,29.62,462595.0,20.1027,20.1095,20.0824,20.0959,462595.0
2016-02-18 14:50:00,29.62,29.65,29.6,29.63,632934.0,20.0959,20.1163,20.0824,20.1027,632934.0
2016-02-18 14:55:00,29.63,29.67,29.61,29.67,442842.0,20.1027,20.1299,20.0892,20.1299,442842.0
2016-02-18 15:00:00,29.66,29.7,29.65,29.67,872761.0,20.1231,20.1502,20.1163,20.1299,872761.0
2016-02-18 15:05:00,29.66,29.67,29.62,29.63,552605.0,20.1231,20.1299,20.0959,20.1027,552605.0
2016-02-18 15:10:00,29.64,29.66,29.59,29.61,2513119.0,20.1095,20.1231,20.0756,20.0892,2513119.0
2016-02-18 15:15:00,29.61,29.63,29.58,29.61,756897.0,20.0892,20.1027,20.0688,20.0892,756897.0
2016-02-18 15:20:00,29.61,29.62,29.55,29.58,673806.0,20.0892,20.0959,20.0484,20.0688,673806.0
2016-02-18 15:25:00,29.58,29.59,29.55,29.58,458238.0,20.0688,20.0756,20.0484,20.0688,458238.0
2016-02-18 15:30:00,29.58,29.59,29.52,29.57,854928.0,20.0688,20.0756,20.0281,20.062,854928.0
2016-02-18 15:35:00,29.57,29.61,29.55,29.59,732873.0,20.062,20.0892,20.0484,20.0756,732873.0
2016-02-18 15:40:00,29.59,29.6,29.53,29.53,664346.0,20.0756,20.0824,20.0349,20.0349,664346.0
2016-02-18 15:45:00,29.53,29.57,29.51,29.53,869346.0,20.0349,20.062,20.0213,20.0349,869346.0
2016-02-18 15:50:00,29.52,29.53,29.46,29.5,1118294.0,20.0281,20.0349,19.9874,20.0145,1118294.0
2016-02-18 15:55:00,29.5,29.57,29.49,29.56,1786512.0,20.0145,20.062,20.0077,20.0552,1786512.0
2016-02-19 09:30:00,29.6,29.65,29.5,29.51,3600474.0,20.0824,20.1163,20.0145,20.0213,3600474.0
2016-02-19 09:35:00,29.5,29.54,29.39,29.41,1318763.0,20.0145,20.0417,19.9399,19.9535,1318763.0
2016-02-19 09:40:00,29.41,29.44,29.34,29.37,709379.0,19.9535,19.9738,19.906,19.9263,709379.0
2016-02-19 09:45:00,29.37,29.4,29.32,29.34,494819.0,19.9263,19.9467,19.8924,19.906,494819.0
2016-02-19 09:50:00,29.33,29.4,29.31,29.31,471965.0,19.8992,19.9467,19.8856,19.8856,471965.0
2016-02-19 09:55:00,29.31,29.32,29.23,29.24,894423.0,19.8856,19.8924,19.8313,19.8381,894423.0
2016-02-19 10:00:00,29.24,29.25,29.17,29.2,751635.0,19.8381,19.8449,19.7906,19.811,751635.0
2016-02-19 10:05:00,29.21,29.32,29.19,29.27,485423.0,19.8178,19.8924,19.8042,19.8585,485423.0
2016-02-19 10:10:00,29.27,29.3,29.24,29.3,444414.0,19.8585,19.8788,19.8381,19.8788,444414.0
2016-02-19 10:15:00,29.3,29.32,29.22,29.22,829961.0,19.8788,19.8924,19.8246,19.8246,829961.0
2016-02-19 10:20:00,29.23,29.3,29.22,29.29,523265.0,19.8313,19.8788,19.8246,19.872,523265.0
2016-02-19 10:25:00,29.29,29.36,29.28,29.36,655896.0,19.872,19.9195,19.8653,19.9195,655896.0
2016-02-19 10:30:00,29.36,29.4,29.33,29.4,341762.0,19.9195,19.9467,19.8992,19.9467,341762.0
2016-02-19 10:35:00,29.4,29.42,29.36,29.39,408288.0,19.9467,19.9602,19.9195,19.9399,408288.0
2016-02-19 10:40:00,29.39,29.44,29.39,29.43,269826.0,19.9399,19.9738,19.9399,19.967,269826.0
2016-02-19 10:45:00,29.43,29.48,29.42,29.45,497918.0,19.967,20.001,19.9602,19.9806,497918.0
2016-02-19 10:50:00,29.44,29.45,29.36,29.37,227139.0,19.9738,19.9806,19.9195,19.9263,227139.0
2016-02-19 10:55:00,29.37,29.4,29.36,29.37,158752.0,19.9263,19.9467,19.9195,19.9263,158752.0
2016-02-19 11:00:00,29.37,29.37,29.28,29.31,296577.0,19.9263,19.9263,19.8653,19.8856,296577.0
2016-02-19 11:05:00,29.31,29.34,29.3,29.32,247866.0,19.8856,19.906,19.8788,19.8924,247866.0
2016-02-19 11:10:00,29.32,29.41,29.32,29.38,482792.0,19.8924,19.9535,19.8924,19.9331,482792.0
2016-02-19 11:15:00,29.38,29.4,29.33,29.35,454330.0,19.9331,19.9467,19.8992,19.9128,454330.0
2016-02-19 11:20:00,29.35,29.41,29.35,29.38,341497.0,19.9128,19.9535,19.9128,19.9331,341497.0
2016-02-19 11:25:00,29.39,29.48,29.37,29.48,297596.0,19.9399,20.001,19.9263,20.001,297596.0
2016-02-19 11:30:00,29.48,29.5,29.46,29.49,316928.0,20.001,20.0145,19.9874,20.0077,316928.0
2016-02-19 11:35:00,29.49,29.5,29.42,29.46,438106.0,20.0077,20.0145,19.9602,19.9874,438106.0
2016-02-19 11:40:00,29.47,29.51,29.46,29.49,294413.0,19.9942,20.0213,19.9874,20.0077,294413.0
2016-02-19 11:45:00,29.49,29.51,29.48,29.51,303541.0,20.0077,20.0213,20.001,20.0213,303541.0
2016-02-19 11:50:00,29.5,29.55,29.49,29.55,210200.0,20.0145,20.0484,20.0077,20.0484,210200.0
2016-02-19 11:55:00,29.55,29.58,29.53,29.54,399613.0,20.0484,20.0688,20.0349,20.0417,399613.0
2016-02-19 12:00:00,29.53,29.56,29.52,29.53,236827.0,20.0349,20.0552,20.0281,20.0349,236827.0
2016-02-19 12:05:00,29.53,29.55,29.52,29.54,222397.0,20.0349,20.0484,20.0281,20.0417,222397.0
2016-02-19 12:10:00,29.54,29.57,29.52,29.57,237662.0,20.0417,20.062,20.0281,20.062,237662.0
2016-02-19 12:15:00,29.56,29.6,29.54,29.56,331477.0,20.0552,20.0824,20.0417,20.0552,331477.0
2016-02-19 12:20:00,29.55,29.57,29.5,29.54,225501.0,20.0484,20.062,20.0145,20.0417,225501.0
2016-02-19 12:25:00,29.53,29.55,29.47,29.48,402382.0,20.0349,20.0484,19.9942,20.001,402382.0
2016-02-19 12:30:00,29.48,29.54,29.48,29.51,232812.0,20.001,20.0417,20.001,20.0213,232812.0
2016-02-19 12:35:00,29.51,29.55,29.51,29.52,167490.0,20.0213,20.0484,20.0213,20.0281,167490.0
2016-02-19 12:40:00,29.52,29.55,29.52,29.52,222185.0,20.0281,20.0484,20.0281,20.0281,222185.0
2016-02-19 12:45:00,29.52,29.53,29.5,29.51,189940.0,20.0281,20.0349,20.0145,20.0213,189940.0
2016-02-19 12:50:00,29.51,29.54,29.5,29.53,226782.0,20.0213,20.0417,20.0145,20.0349,226782.0
2016-02-19 12:55:00,29.53,29.53,29.49,29.51,364461.0,20.0349,20.0349,20.0077,20.0213,364461.0
2016-02-19 13:00:00,29.5,29.58,29.5,29.57,358919.0,20.0145,20.0688,20.0145,20.062,358919.0
2016-02-19 13:05:00,29.58,29.61,29.53,29.54,366762.0,20.0688,20.0892,20.0349,20.0417,366762.0
2016-02-19 13:10:00,29.54,29.54,29.51,29.53,200901.0,20.0417,20.0417,20.0213,20.0349,200901.0
2016-02-19 13:15:00,29.53,29.54,29.52,29.54,125717.0,20.0349,20.0417,20.0281,20.0417,125717.0
2016-02-19 13:20:00,29.54,29.57,29.51,29.54,302271.0,20.0417,20.062,20.0213,20.0417,302271.0
2016-02-19 13:25:00,29.55,29.57,29.54,29.55,177203.0,20.0484,20.062,20.0417,20.0484,177203.0
2016-02-19 13:30:00,29.55,29.58,29.55,29.55,518262.0,20.0484,20.0688,20.0484,20.0484,518262.0
2016-02-19 13:35:00,29.55,29.56,29.48,29.49,182990.0,20.0484,20.0552,20.001,20.0077,182990.0
2016-02-19 13:40:00,29.49,29.49,29.42,29.42,170445.0,20.0077,20.0077,19.9602,19.9602,170445.0
2016-02-19 13:45:00,29.42,29.48,29.42,29.48,235577.0,19.9602,20.001,19.9602,20.001,235577.0
2016-02-19 13:50:00,29.48,29.48,29.44,29.45,267853.0,20.001,20.001,19.9738,19.9806,267853.0
2016-02-19 13:55:00,29.44,29.46,29.43,29.45,357049.0,19.9738,19.9874,19.967,19.9806,357049.0
2016-02-19 14:00:00,29.45,29.46,29.44,29.46,170199.0,19.9806,19.9874,19.9738,19.9874,170199.0
2016-02-19 14:05:00,29.46,29.5,29.45,29.49,403646.0,19.9874,20.0145,19.9806,20.0077,403646.0
2016-02-19 14:10:00,29.49,29.51,29.47,29.5,309084.0,20.0077,20.0213,19.9942,20.0145,309084.0
2016-02-19 14:15:00,29.5,29.51,29.47,29.5,242262.0,20.0145,20.0213,19.9942,20.0145,242262.0
2016-02-19 14:20:00,29.5,29.5,29.49,29.5,150568.0,20.0145,20.0145,20.0077,20.0145,150568.0
2016-02-19 14:25:00,29.5,29.5,29.44,29.46,376192.0,20.0145,20.0145,19.9738,19.9874,376192.0
2016-02-19 14:30:00,29.46,29.48,29.45,29.46,404350.0,19.9874,20.001,19.9806,19.9874,404350.0
2016-02-19 14:35:00,29.46,29.48,29.44,29.45,503964.0,19.9874,20.001,19.9738,19.9806,503964.0
2016-02-19 14:40:00,29.44,29.48,29.43,29.47,614816.0,19.9738,20.001,19.967,19.9942,614816.0
2016-02-19 14:45:00,29.46,29.47,29.38,29.39,283044.0,19.9874,19.9942,19.9331,19.9399,283044.0
2016-02-19 14:50:00,29.4,29.42,29.37,29.38,459439.0,19.9467,19.9602,19.9263,19.9331,459439.0
2016-02-19 14:55:00,29.38,29.4,29.35,29.38,254070.0,19.9331,19.9467,19.9128,19.9331,254070.0
2016-02-19 15:00:00,29.39,29.42,29.36,29.41,353436.0,19.9399,19.9602,19.9195,19.9535,353436.0
2016-02-19 15:05:00,29.4,29.42,29.4,29.41,201291.0,19.9467,19.9602,19.9467,19.9535,201291.0
2016-02-19 15:10:00,29.4,29.41,29.33,29.35,499681.0,19.9467,19.9535,19.8992,19.9128,499681.0
2016-02-19 15:15:00,29.35,29.44,29.34,29.44,387780.0,19.9128,19.9738,19.906,19.9738,387780.0
2016-02-19 15:20:00,29.44,29.45,29.39,29.42,281204.0,19.9738,19.9806,19.9399,19.9602,281204.0
2016-02-19 15:25:00,29.42,29.44,29.37,29.44,382049.0,19.9602,19.9738,19.9263,19.9738,382049.0
2016-02-19 15:30:00,29.44,29.44,29.41,29.43,200942.0,19.9738,19.9738,19.9535,19.967,200942.0
2016-02-19 15:35:00,29.43,29.46,29.42,29.43,357578.0,19.967,19.9874,19.9602,19.967,357578.0
2016-02-19 15:40:00,29.44,29.45,29.41,29.41,371515.0,19.9738,19.9806,19.9535,19.9535,371515.0
2016-02-19 15:45:00,29.41,29.46,29.4,29.46,413922.0,19.9535,19.9874,19.9467,19.9874,413922.0
2016-02-19 15:50:00,29.46,29.48,29.41,29.41,813483.0,19.9874,20.001,19.9535,19.9535,813483.0
2016-02-19 15:55:00,29.42,29.5,29.39,29.48,2450912.0,19.9602,20.0145,19.9399,20.001,2450912.0
2016-02-22 09:30:00,29.75,29.93,29.65,29.8,1539909.0,20.1841,20.3063,20.1163,20.2181,1539909.0
2016-02-22 09:35:00,29.8,29.99,29.8,29.98,774493.0,20.2181,20.347,20.2181,20.3402,774493.0
2016-02-22 09:40:00,29.98,30.0,29.83,29.93,1221435.0,20.3402,20.3538,20.2384,20.3063,1221435.0
2016-02-22 09:45:00,29.93,29.99,29.92,29.97,952448.0,20.3063,20.347,20.2995,20.3334,952448.0
2016-02-22 09:50:00,29.97,30.03,29.95,30.01,884709.0,20.3334,20.3741,20.3198,20.3605,884709.0
2016-02-22 09:55:00,30.01,30.02,29.95,29.96,1508112.0,20.3605,20.3673,20.3198,20.3266,1508112.0
2016-02-22 10:00:00,29.96,29.96,29.81,29.83,1130074.0,20.3266,20.3266,20.2248,20.2384,1130074.0
2016-02-22 10:05:00,29.83,29.89,29.8,29.86,435680.0,20.2384,20.2791,20.2181,20.2588,435680.0
2016-02-22 10:10:00,29.86,29.9,29.81,29.88,340961.0,20.2588,20.2859,20.2248,20.2723,340961.0
2016-02-22 10:15:00,29.88,29.91,29.84,29.91,349275.0,20.2723,20.2927,20.2452,20.2927,349275.0
2016-02-22 10:20:00,29.91,29.97,29.9,29.93,401859.0,20.2927,20.3334,20.2859,20.3063,401859.0
2016-02-22 10:25:00,29.94,29.97,29.91,29.95,374656.0,20.313,20.3334,20.2927,20.3198,374656.0
2016-02-22 10:30:00,29.95,29.96,29.88,29.93,432621.0,20.3198,20.3266,20.2723,20.3063,432621.0
2016-02-22 10:35:00,29.93,29.93,29.8,29.82,1179769.0,20.3063,20.3063,20.2181,20.2316,1179769.0
2016-02-22 10:40:00,29.82,29.82,29.73,29.75,1443951.0,20.2316,20.2316,20.1706,20.1841,1443951.0
2016-02-22 10:45:00,29.74,29.81,29.74,29.79,472814.0,20.1774,20.2248,20.1774,20.2113,472814.0
2016-02-22 10:50:00,29.79,29.81,29.76,29.8,479095.0,20.2113,20.2248,20.1909,20.2181,479095.0
2016-02-22 10:55:00,29.79,29.87,29.77,29.87,457374.0,20.2113,20.2656,20.1977,20.2656,457374.0
2016-02-22 11:00:00,29.87,29.9,29.84,29.9,416566.0,20.2656,20.2859,20.2452,20.2859,416566.0
2016-02-22 11:05:00,29.9,29.9,29.85,29.87,212529.0,20.2859,20.2859,20.252,20.2656,212529.0
2016-02-22 11:10:00,29.87,29.9,29.86,29.9,309288.0,20.2656,20.2859,20.2588,20.2859,309288.0
2016-02-22 11:15:00,29.89,29.93,29.86,29.92,289633.0,20.2791,20.3063,20.2588,20.2995,289633.0
2016-02-22 11:20:00,29.93,29.93,29.86,29.89,437447.0,20.3063,20.3063,20.2588,20.2791,437447.0
2016-02-22 11:25:00,29.89,29.94,29.88,29.93,276694.0,20.2791,20.313,20.2723,20.3063,276694.0
2016-02-22 11:30:00,29.92,29.94,29.87,29.9,250698.0,20.2995,20.313,20.2656,20.2859,250698.0
2016-02-22 11:35:00,29.9,29.92,29.86,29.91,353699.0,20.2859,20.2995,20.2588,20.2927,353699.0
2016-02-22 11:40:00,29.92,29.92,29.84,29.88,279913.0,20.2995,20.2995,20.2452,20.2723,279913.0
2016-02-22 11:45:00,29.88,29.9,29.87,29.89,153644.0,20.2723,20.2859,20.2656,20.2791,153644.0
2016-02-22 11:50:00,29.9,30.0,29.89,29.99,682329.0,20.2859,20.3538,20.2791,20.347,682329.0
2016-02-22 11:55:00,30.0,30.0,29.93,29.95,318822.0,20.3538,20.3538,20.3063,20.3198,318822.0
2016-02-22 12:00:00,29.94,29.95,29.92,29.93,187483.0,20.313,20.3198,20.2995,20.3063,187483.0
2016-02-22 12:05:00,29.94,29.97,29.91,29.92,343047.0,20.313,20.3334,20.2927,20.2995,343047.0
2016-02-22 12:10:00,29.92,29.95,29.91,29.94,244551.0,20.2995,20.3198,20.2927,20.313,244551.0
2016-02-22 12:15:00,29.94,29.94,29.89,29.9,213014.0,20.313,20.313,20.2791,20.2859,213014.0
2016-02-22 12:20:00,29.9,29.91,29.87,29.91,213210.0,20.2859,20.2927,20.2656,20.2927,213210.0
2016-02-22 12:25:00,29.91,29.92,29.89,29.92,104010.0,20.2927,20.2995,20.2791,20.2995,104010.0
2016-02-22 12:30:00,29.92,29.93,29.89,29.89,335200.0,20.2995,20.3063,20.2791,20.2791,335200.0
2016-02-22 12:35:00,29.89,29.93,29.88,29.92,268401.0,20.2791,20.3063,20.2723,20.2995,268401.0
2016-02-22 12:40:00,29.92,29.93,29.9,29.93,127790.0,20.2995,20.3063,20.2859,20.3063,127790.0
2016-02-22 12:45:00,29.93,29.93,29.9,29.91,138359.0,20.3063,20.3063,20.2859,20.2927,138359.0
2016-02-22 12:50:00,29.91,29.92,29.89,29.91,109069.0,20.2927,20.2995,20.2791,20.2927,109069.0
2016-02-22 12:55:00,29.91,29.92,29.89,29.91,128123.0,20.2927,20.2995,20.2791,20.2927,128123.0
2016-02-22 13:00:00,29.91,29.99,29.9,29.99,411427.0,20.2927,20.347,20.2859,20.347,411427.0
2016-02-22 13:05:00,29.98,30.0,29.94,29.95,229785.0,20.3402,20.3538,20.313,20.3198,229785.0
2016-02-22 13:10:00,29.95,29.95,29.9,29.91,169284.0,20.3198,20.3198,20.2859,20.2927,169284.0
2016-02-22 13:15:00,29.91,29.92,29.89,29.9,160924.0,20.2927,20.2995,20.2791,20.2859,160924.0
2016-02-22 13:20:00,29.9,29.92,29.88,29.88,137514.0,20.2859,20.2995,20.2723,20.2723,137514.0
2016-02-22 13:25:00,29.89,29.9,29.88,29.89,171990.0,20.2791,20.2859,20.2723,20.2791,171990.0
2016-02-22 13:30:00,29.89,29.92,29.88,29.91,140682.0,20.2791,20.2995,20.2723,20.2927,140682.0
2016-02-22 13:35:00,29.91,29.95,29.9,29.94,232517.0,20.2927,20.3198,20.2859,20.313,232517.0
2016-02-22 13:40:00,29.94,29.98,29.93,29.98,214647.0,20.313,20.3402,20.3063,20.3402,214647.0
2016-02-22 13:45:00,29.98,29.99,29.96,29.97,173801.0,20.3402,20.347,20.3266,20.3334,173801.0
2016-02-22 13:50:00,29.96,29.97,29.91,29.93,370640.0,20.3266,20.3334,20.2927,20.3063,370640.0
2016-02-22 13:55:00,29.94,29.96,29.93,29.95,161438.0,20.313,20.3266,20.3063,20.3198,161438.0
2016-02-22 14:00:00,29.95,29.96,29.94,29.95,139750.0,20.3198,20.3266,20.313,20.3198,139750.0
2016-02-22 14:05:00,29.94,29.97,29.93,29.96,406628.0,20.313,20.3334,20.3063,20.3266,406628.0
2016-02-22 14:10:00,29.96,29.96,29.89,29.91,345048.0,20.3266,20.3266,20.2791,20.2927,345048.0
2016-02-22 14:15:00,29.9,29.92,29.89,29.91,215202.0,20.2859,20.2995,20.2791,20.2927,215202.0
2016-02-22 14:20:00,29.91,29.94,29.9,29.93,195718.0,20.2927,20.313,20.2859,20.3063,195718.0
2016-02-22 14:25:00,29.94,29.97,29.93,29.95,144972.0,20.313,20.3334,20.3063,20.3198,144972.0
2016-02-22 14:30:00,29.95,29.97,29.95,29.97,139326.0,20.3198,20.3334,20.3198,20.3334,139326.0
2016-02-22 14:35:00,29.97,29.97,29.95,29.96,169016.0,20.3334,20.3334,20.3198,20.3266,169016.0
2016-02-22 14:40:00,29.97,29.98,29.96,29.97,252559.0,20.3334,20.3402,20.3266,20.3334,252559.0
2016-02-22 14:45:00,29.98,29.99,29.97,29.99,278869.0,20.3402,20.347,20.3334,20.347,278869.0
2016-02-22 14:50:00,29.99,30.0,29.98,29.99,350603.0,20.347,20.3538,20.3402,20.347,350603.0
2016-02-22 14:55:00,29.99,30.02,29.98,30.02,320983.0,20.347,20.3673,20.3402,20.3673,320983.0
2016-02-22 15:00:00,30.01,30.02,29.96,29.96,246059.0,20.3605,20.3673,20.3266,20.3266,246059.0
2016-02-22 15:05:00,29.96,30.01,29.96,30.0,399943.0,20.3266,20.3605,20.3266,20.3538,399943.0
2016-02-22 15:10:00,30.0,30.0,29.96,29.99,442480.0,20.3538,20.3538,20.3266,20.347,442480.0
2016-02-22 15:15:00,29.99,29.99,29.94,29.96,1163970.0,20.347,20.347,20.313,20.3266,1163970.0
2016-02-22 15:20:00,29.97,29.99,29.95,29.99,345082.0,20.3334,20.347,20.3198,20.347,345082.0
2016-02-22 15:25:00,29.99,30.0,29.95,29.96,455812.0,20.347,20.3538,20.3198,20.3266,455812.0
2016-02-22 15:30:00,29.96,29.99,29.94,29.98,786816.0,20.3266,20.347,20.313,20.3402,786816.0
2016-02-22 15:35:00,29.98,30.0,29.94,30.0,529547.0,20.3402,20.3538,20.313,20.3538,529547.0
2016-02-22 15:40:00,30.0,30.07,29.98,30.07,802483.0,20.3538,20.4012,20.3402,20.4012,802483.0
2016-02-22 15:45:00,30.06,30.07,29.99,30.01,761882.0,20.3945,20.4012,20.347,20.3605,761882.0
2016-02-22 15:50:00,30.01,30.07,30.0,30.05,729237.0,20.3605,20.4012,20.3538,20.3877,729237.0
2016-02-22 15:55:00,30.05,30.07,30.02,30.04,2555109.0,20.3877,20.4012,20.3673,20.3809,2555109.0
2016-02-23 09:30:00,30.06,30.14,30.02,30.11,651732.0,20.3945,20.4487,20.3673,20.4284,651732.0
2016-02-23 09:35:00,30.11,30.14,30.05,30.09,392926.0,20.4284,20.4487,20.3877,20.4148,392926.0
2016-02-23 09:40:00,30.08,30.13,30.07,30.12,393354.0,20.408,20.442,20.4012,20.4352,393354.0
2016-02-23 09:45:00,30.12,30.24,30.11,30.24,795884.0,20.4352,20.5166,20.4284,20.5166,795884.0
2016-02-23 09:50:00,30.23,30.32,30.22,30.31,607275.0,20.5098,20.5709,20.503,20.5641,607275.0
2016-02-23 09:55:00,30.32,30.38,30.29,30.34,601212.0,20.5709,20.6116,20.5505,20.5844,601212.0
2016-02-23 10:00:00,30.33,30.34,30.29,30.34,365859.0,20.5776,20.5844,20.5505,20.5844,365859.0
2016-02-23 10:05:00,30.33,30.34,30.14,30.16,602039.0,20.5776,20.5844,20.4487,20.4623,602039.0
2016-02-23 10:10:00,30.16,30.16,30.08,30.08,309884.0,20.4623,20.4623,20.408,20.408,309884.0
2016-02-23 10:15:00,30.09,30.19,30.08,30.16,305163.0,20.4148,20.4827,20.408,20.4623,305163.0
2016-02-23 10:20:00,30.15,30.19,30.13,30.18,286733.0,20.4555,20.4827,20.442,20.4759,286733.0
2016-02-23 10:25:00,30.18,30.22,30.17,30.21,246681.0,20.4759,20.503,20.4691,20.4962,246681.0
2016-02-23 10:30:00,30.21,30.24,30.2,30.22,300140.0,20.4962,20.5166,20.4894,20.503,300140.0
2016-02-23 10:35:00,30.22,30.23,30.18,30.22,313219.0,20.503,20.5098,20.4759,20.503,313219.0
2016-02-23 10:40:00,30.21,30.24,30.19,30.21,366917.0,20.4962,20.5166,20.4827,20.4962,366917.0
2016-02-23 10:45:00,30.21,30.24,30.19,30.2,398052.0,20.4962,20.5166,20.4827,20.4894,398052.0
2016-02-23 10:50:00,30.19,30.22,30.09,30.1,775423.0,20.4827,20.503,20.4148,20.4216,775423.0
2016-02-23 10:55:00,30.09,30.13,30.06,30.12,521447.0,20.4148,20.442,20.3945,20.4352,521447.0
2016-02-23 11:00:00,30.12,30.14,30.07,30.07,430871.0,20.4352,20.4487,20.4012,20.4012,430871.0
2016-02-23 11:05:00,30.08,30.08,30.0,30.0,646809.0,20.408,20.408,20.3538,20.3538,646809.0
2016-02-23 11:10:00,30.01,30.05,29.99,30.02,181759.0,20.3605,20.3877,20.347,20.3673,181759.0
2016-02-23 11:15:00,30.01,30.05,30.0,30.04,435591.0,20.3605,20.3877,20.3538,20.3809,435591.0
2016-02-23 11:20:00,30.04,30.04,30.0,30.03,266545.0,20.3809,20.3809,20.3538,20.3741,266545.0
2016-02-23 11:25:00,30.03,30.05,30.0,30.02,597625.0,20.3741,20.3877,20.3538,20.3673,597625.0
2016-02-23 11:30:00,30.03,30.04,29.99,30.03,294627.0,20.3741,20.3809,20.347,20.3741,294627.0
2016-02-23 11:35:00,30.03,30.06,30.02,30.04,219358.0,20.3741,20.3945,20.3673,20.3809,219358.0
2016-02-23 11:40:00,30.03,30.07,30.02,30.06,208164.0,20.3741,20.4012,20.3673,20.3945,208164.0
2016-02-23 11:45:00,30.06,30.09,30.06,30.07,223173.0,20.3945,20.4148,20.3945,20.4012,223173.0
2016-02-23 11:50:00,30.06,30.08,30.04,30.05,255460.0,20.3945,20.408,20.3809,20.3877,255460.0
2016-02-23 11:55:00,30.05,30.11,30.05,30.09,377756.0,20.3877,20.4284,20.3877,20.4148,377756.0
2016-02-23 12:00:00,30.09,30.1,30.06,30.08,377982.0,20.4148,20.4216,20.3945,20.408,377982.0
2016-02-23 12:05:00,30.08,30.11,30.03,30.04,472131.0,20.408,20.4284,20.3741,20.3809,472131.0
2016-02-23 12:10:00,30.05,30.07,30.01,30.06,339546.0,20.3877,20.4012,20.3605,20.3945,339546.0
2016-02-23 12:15:00,30.05,30.06,29.95,29.96,539374.0,20.3877,20.3945,20.3198,20.3266,539374.0
2016-02-23 12:20:00,29.96,30.01,29.95,29.99,237238.0,20.3266,20.3605,20.3198,20.347,237238.0
2016-02-23 12:25:00,29.99,30.01,29.98,29.99,127870.0,20.347,20.3605,20.3402,20.347,127870.0
2016-02-23 12:30:00,29.99,30.0,29.94,29.97,177215.0,20.347,20.3538,20.313,20.3334,177215.0
2016-02-23 12:35:00,29.97,30.02,29.96,30.01,141429.0,20.3334,20.3673,20.3266,20.3605,141429.0
2016-02-23 12:40:00,30.01,30.05,29.98,30.04,210012.0,20.3605,20.3877,20.3402,20.3809,210012.0
2016-02-23 12:45:00,30.04,30.11,30.04,30.1,313261.0,20.3809,20.4284,20.3809,20.4216,313261.0
2016-02-23 12:50:00,30.1,30.14,30.09,30.11,189481.0,20.4216,20.4487,20.4148,20.4284,189481.0
2016-02-23 12:55:00,30.11,30.11,30.05,30.08,308564.0,20.4284,20.4284,20.3877,20.408,308564.0
2016-02-23 13:00:00,30.09,30.11,30.06,30.08,263100.0,20.4148,20.4284,20.3945,20.408,263100.0
2016-02-23 13:05:00,30.07,30.1,30.07,30.09,149907.0,20.4012,20.4216,20.4012,20.4148,149907.0
2016-02-23 13:10:00,30.09,30.09,30.08,30.09,95191.0,20.4148,20.4148,20.408,20.4148,95191.0
2016-02-23 13:15:00,30.09,30.12,30.07,30.09,273014.0,20.4148,20.4352,20.4012,20.4148,273014.0
2016-02-23 13:20:00,30.1,30.11,30.07,30.08,401431.0,20.4216,20.4284,20.4012,20.408,401431.0
2016-02-23 13:25:00,30.09,30.13,30.07,30.13,407562.0,20.4148,20.442,20.4012,20.442,407562.0
2016-02-23 13:30:00,30.13,30.15,30.07,30.08,413691.0,20.442,20.4555,20.4012,20.408,413691.0
2016-02-23 13:35:00,30.09,30.14,30.07,30.13,317149.0,20.4148,20.4487,20.4012,20.442,317149.0
2016-02-23 13:40:00,30.13,30.17,30.12,30.14,315919.0,20.442,20.4691,20.4352,20.4487,315919.0
2016-02-23 13:45:00,30.14,30.14,30.1,30.11,229076.0,20.4487,20.4487,20.4216,20.4284,229076.0
2016-02-23 13:50:00,30.1,30.15,30.1,30.14,248087.0,20.4216,20.4555,20.4216,20.4487,248087.0
2016-02-23 13:55:00,30.15,30.16,30.13,30.15,280913.0,20.4555,20.4623,20.442,20.4555,280913.0
2016-02-23 14:00:00,30.14,30.16,30.13,30.15,176951.0,20.4487,20.4623,20.442,20.4555,176951.0
2016-02-23 14:05:00,30.14,30.15,30.1,30.11,390902.0,20.4487,20.4555,20.4216,20.4284,390902.0
2016-02-23 14:10:00,30.11,30.12,30.08,30.1,542781.0,20.4284,20.4352,20.408,20.4216,542781.0
2016-02-23 14:15:00,30.09,30.15,30.09,30.15,303431.0,20.4148,20.4555,20.4148,20.4555,303431.0
2016-02-23 14:20:00,30.15,30.16,30.12,30.16,314744.0,20.4555,20.4623,20.4352,20.4623,314744.0
2016-02-23 14:25:00,30.16,30.17,30.12,30.13,232950.0,20.4623,20.4691,20.4352,20.442,232950.0
2016-02-23 14:30:00,30.13,30.15,30.12,30.14,163849.0,20.442,20.4555,20.4352,20.4487,163849.0
2016-02-23 14:35:00,30.15,30.17,30.14,30.17,254199.0,20.4555,20.4691,20.4487,20.4691,254199.0
2016-02-23 14:40:00,30.17,30.17,30.14,30.15,176492.0,20.4691,20.4691,20.4487,20.4555,176492.0
2016-02-23 14:45:00,30.15,30.2,30.14,30.2,286049.0,20.4555,20.4894,20.4487,20.4894,286049.0
2016-02-23 14:50:00,30.2,30.21,30.13,30.14,266183.0,20.4894,20.4962,20.442,20.4487,266183.0
2016-02-23 14:55:00,30.14,30.18,30.13,30.14,485062.0,20.4487,20.4759,20.442,20.4487,485062.0
2016-02-23 15:00:00,30.14,30.14,30.07,30.07,260822.0,20.4487,20.4487,20.4012,20.4012,260822.0
2016-02-23 15:05:00,30.08,30.1,30.03,30.07,292727.0,20.408,20.4216,20.3741,20.4012,292727.0
2016-02-23 15:10:00,30.07,30.08,30.04,30.05,216825.0,20.4012,20.408,20.3809,20.3877,216825.0
2016-02-23 15:15:00,30.05,30.06,30.0,30.03,355366.0,20.3877,20.3945,20.3538,20.3741,355366.0
2016-02-23 15:20:00,30.03,30.06,30.01,30.03,388805.0,20.3741,20.3945,20.3605,20.3741,388805.0
2016-02-23 15:25:00,30.02,30.04,29.98,29.98,497893.0,20.3673,20.3809,20.3402,20.3402,497893.0
2016-02-23 15:30:00,29.99,30.05,29.98,30.02,729110.0,20.347,20.3877,20.3402,20.3673,729110.0
2016-02-23 15:35:00,30.02,30.09,30.0,30.09,412382.0,20.3673,20.4148,20.3538,20.4148,412382.0
2016-02-23 15:40:00,30.09,30.11,30.07,30.1,671740.0,20.4148,20.4284,20.4012,20.4216,671740.0
2016-02-23 15:45:00,30.09,30.11,30.06,30.09,390256.0,20.4148,20.4284,20.3945,20.4148,390256.0
2016-02-23 15:50:00,30.08,30.09,30.01,30.02,463594.0,20.408,20.4148,20.3605,20.3673,463594.0
2016-02-23 15:55:00,30.02,30.02,29.95,29.97,1103293.0,20.3673,20.3673,20.3198,20.3334,1103293.0
2016-02-24 09:30:00,29.81,29.92,29.8,29.86,682078.0,20.2248,20.2995,20.2181,20.2588,682078.0
2016-02-24 09:35:00,29.86,29.86,29.78,29.8,502984.0,20.2588,20.2588,20.2045,20.2181,502984.0
2016-02-24 09:40:00,29.81,29.81,29.76,29.81,331950.0,20.2248,20.2248,20.1909,20.2248,331950.0
2016-02-24 09:45:00,29.8,29.81,29.68,29.71,500503.0,20.2181,20.2248,20.1366,20.157,500503.0
2016-02-24 09:50:00,29.71,29.72,29.66,29.72,305491.0,20.157,20.1638,20.1231,20.1638,305491.0
2016-02-24 09:55:00,29.72,29.73,29.66,29.71,224211.0,20.1638,20.1706,20.1231,20.157,224211.0
2016-02-24 10:00:00,29.7,29.71,29.64,29.69,736843.0,20.1502,20.157,20.1095,20.1434,736843.0
2016-02-24 10:05:00,29.69,29.73,29.68,29.69,348037.0,20.1434,20.1706,20.1366,20.1434,348037.0
2016-02-24 10:10:00,29.7,29.7,29.63,29.7,406423.0,20.1502,20.1502,20.1027,20.1502,406423.0
2016-02-24 10:15:00,29.7,29.71,29.66,29.68,310814.0,20.1502,20.157,20.1231,20.1366,310814.0
2016-02-24 10:20:00,29.68,29.68,29.59,29.62,402798.0,20.1366,20.1366,20.0756,20.0959,402798.0
2016-02-24 10:25:00,29.62,29.64,29.58,29.6,342621.0,20.0959,20.1095,20.0688,20.0824,342621.0
2016-02-24 10:30:00,29.61,29.64,29.52,29.58,355405.0,20.0892,20.1095,20.0281,20.0688,355405.0
2016-02-24 10:35:00,29.58,29.67,29.57,29.65,462340.0,20.0688,20.1299,20.062,20.1163,462340.0
2016-02-24 10:40:00,29.66,29.67,29.6,29.6,386140.0,20.1231,20.1299,20.0824,20.0824,386140.0
2016-02-24 10:45:00,29.61,29.61,29.56,29.58,562167.0,20.0892,20.0892,20.0552,20.0688,562167.0
2016-02-24 10:50:00,29.59,29.62,29.58,29.61,374909.0,20.0756,20.0959,20.0688,20.0892,374909.0
2016-02-24 10:55:00,29.61,29.69,29.6,29.67,563906.0,20.0892,20.1434,20.0824,20.1299,563906.0
2016-02-24 11:00:00,29.67,29.68,29.6,29.61,520477.0,20.1299,20.1366,20.0824,20.0892,520477.0
2016-02-24 11:05:00,29.6,29.62,29.55,29.57,693643.0,20.0824,20.0959,20.0484,20.062,693643.0
2016-02-24 11:10:00,29.56,29.58,29.53,29.57,388799.0,20.0552,20.0688,20.0349,20.062,388799.0
2016-02-24 11:15:00,29.57,29.65,29.55,29.58,622621.0,20.062,20.1163,20.0484,20.0688,622621.0
2016-02-24 11:20:00,29.59,29.68,29.58,29.66,430552.0,20.0756,20.1366,20.0688,20.1231,430552.0
2016-02-24 11:25:00,29.66,29.69,29.61,29.61,332506.0,20.1231,20.1434,20.0892,20.0892,332506.0
2016-02-24 11:30:00,29.62,29.7,29.61,29.65,316273.0,20.0959,20.1502,20.0892,20.1163,316273.0
2016-02-24 11:35:00,29.66,29.71,29.64,29.69,388379.0,20.1231,20.157,20.1095,20.1434,388379.0
2016-02-24 11:40:00,29.69,29.75,29.68,29.75,633109.0,20.1434,20.1841,20.1366,20.1841,633109.0
2016-02-24 11:45:00,29.75,29.77,29.7,29.75,389628.0,20.1841,20.1977,20.1502,20.1841,389628.0
2016-02-24 11:50:00,29.75,29.82,29.74,29.82,513914.0,20.1841,20.2316,20.1774,20.2316,513914.0
2016-02-24 11:55:00,29.82,29.84,29.79,29.84,173710.0,20.2316,20.2452,20.2113,20.2452,173710.0
2016-02-24 12:00:00,29.84,29.86,29.83,29.85,378592.0,20.2452,20.2588,20.2384,20.252,378592.0
2016-02-24 12:05:00,29.86,29.87,29.82,29.84,265032.0,20.2588,20.2656,20.2316,20.2452,265032.0
2016-02-24 12:10:00,29.84,29.84,29.74,29.75,131024.0,20.2452,20.2452,20.1774,20.1841,131024.0
2016-02-24 12:15:00,29.74,29.76,29.72,29.74,165168.0,20.1774,20.1909,20.1638,20.1774,165168.0
2016-02-24 12:20:00,29.75,29.77,29.73,29.74,128732.0,20.1841,20.1977,20.1706,20.1774,128732.0
2016-02-24 12:25:00,29.74,29.76,29.72,29.74,174391.0,20.1774,20.1909,20.1638,20.1774,174391.0
2016-02-24 12:30:00,29.74,29.75,29.68,29.69,172146.0,20.1774,20.1841,20.1366,20.1434,172146.0
2016-02-24 12:35:00,29.69,29.75,29.65,29.75,213131.0,20.1434,20.1841,20.1163,20.1841,213131.0
2016-02-24 12:40:00,29.74,29.77,29.74,29.74,184847.0,20.1774,20.1977,20.1774,20.1774,184847.0
2016-02-24 12:45:00,29.75,29.83,29.74,29.81,664018.0,20.1841,20.2384,20.1774,20.2248,664018.0
2016-02-24 12:50:00,29.82,29.86,29.81,29.84,190831.0,20.2316,20.2588,20.2248,20.2452,190831.0
2016-02-24 12:55:00,29.85,29.86,29.83,29.85,167655.0,20.252,20.2588,20.2384,20.252,167655.0
2016-02-24 13:00:00,29.85,29.87,29.83,29.86,285170.0,20.252,20.2656,20.2384,20.2588,285170.0
2016-02-24 13:05:00,29.86,29.93,29.85,29.9,287921.0,20.2588,20.3063,20.252,20.2859,287921.0
2016-02-24 13:10:00,29.9,29.9,29.84,29.84,227409.0,20.2859,20.2859,20.2452,20.2452,227409.0
2016-02-24 13:15:00,29.85,29.85,29.78,29.8,165804.0,20.252,20.252,20.2045,20.2181,165804.0
2016-02-24 13:20:00,29.81,29.85,29.79,29.84,152586.0,20.2248,20.252,20.2113,20.2452,152586.0
2016-02-24 13:25:00,29.84,29.84,29.8,29.83,127374.0,20.2452,20.2452,20.2181,20.2384,127374.0
2016-02-24 13:30:00,29.83,29.83,29.79,29.83,207352.0,20.2384,20.2384,20.2113,20.2384,207352.0
2016-02-24 13:35:00,29.83,29.83,29.79,29.82,160882.0,20.2384,20.2384,20.2113,20.2316,160882.0
2016-02-24 13:40:00,29.82,29.83,29.8,29.83,112568.0,20.2316,20.2384,20.2181,20.2384,112568.0
2016-02-24 13:45:00,29.83,29.85,29.8,29.85,314782.0,20.2384,20.252,20.2181,20.252,314782.0
2016-02-24 13:50:00,29.85,29.87,29.84,29.86,136623.0,20.252,20.2656,20.2452,20.2588,136623.0
2016-02-24 13:55:00,29.86,29.87,29.83,29.84,171680.0,20.2588,20.2656,20.2384,20.2452,171680.0
2016-02-24 14:00:00,29.84,29.87,29.82,29.82,405800.0,20.2452,20.2656,20.2316,20.2316,405800.0
2016-02-24 14:05:00,29.82,29.9,29.82,29.89,225186.0,20.2316,20.2859,20.2316,20.2791,225186.0
2016-02-24 14:10:00,29.89,29.9,29.86,29.89,127748.0,20.2791,20.2859,20.2588,20.2791,127748.0
2016-02-24 14:15:00,29.89,29.9,29.86,29.87,108764.0,20.2791,20.2859,20.2588,20.2656,108764.0
2016-02-24 14:20:00,29.87,29.92,29.86,29.91,241398.0,20.2656,20.2995,20.2588,20.2927,241398.0
2016-02-24 14:25:00,29.91,29.92,29.86,29.87,164311.0,20.2927,20.2995,20.2588,20.2656,164311.0
2016-02-24 14:30:00,29.88,29.89,29.86,29.88,198764.0,20.2723,20.2791,20.2588,20.2723,198764.0
2016-02-24 14:35:00,29.87,29.88,29.81,29.85,246072.0,20.2656,20.2723,20.2248,20.252,246072.0
2016-02-24 14:40:00,29.85,29.87,29.84,29.86,180803.0,20.252,20.2656,20.2452,20.2588,180803.0
2016-02-24 14:45:00,29.86,29.86,29.8,29.83,362745.0,20.2588,20.2588,20.2181,20.2384,362745.0
2016-02-24 14:50:00,29.84,29.86,29.83,29.86,257252.0,20.2452,20.2588,20.2384,20.2588,257252.0
2016-02-24 14:55:00,29.86,29.86,29.84,29.86,233288.0,20.2588,20.2588,20.2452,20.2588,233288.0
2016-02-24 15:00:00,29.86,29.88,29.85,29.88,207197.0,20.2588,20.2723,20.252,20.2723,207197.0
2016-02-24 15:05:00,29.88,29.96,29.87,29.95,410795.0,20.2723,20.3266,20.2656,20.3198,410795.0
2016-02-24 15:10:00,29.95,29.96,29.91,29.95,258867.0,20.3198,20.3266,20.2927,20.3198,258867.0
2016-02-24 15:15:00,29.95,30.01,29.93,30.01,549986.0,20.3198,20.3605,20.3063,20.3605,549986.0
2016-02-24 15:20:00,30.01,30.02,29.99,30.01,307980.0,20.3605,20.3673,20.347,20.3605,307980.0
2016-02-24 15:25:00,30.02,30.05,29.99,30.04,382651.0,20.3673,20.3877,20.347,20.3809,382651.0
2016-02-24 15:30:00,30.04,30.08,30.03,30.04,931237.0,20.3809,20.408,20.3741,20.3809,931237.0
2016-02-24 15:35:00,30.04,30.05,29.98,29.99,454696.0,20.3809,20.3877,20.3402,20.347,454696.0
2016-02-24 15:40:00,29.99,30.01,29.96,29.97,486934.0,20.347,20.3605,20.3266,20.3334,486934.0
2016-02-24 15:45:00,29.97,29.99,29.92,29.94,586797.0,20.3334,20.347,20.2995,20.313,586797.0
2016-02-24 15:50:00,29.94,29.98,29.93,29.98,396139.0,20.313,20.3402,20.3063,20.3402,396139.0
2016-02-24 15:55:00,29.98,30.07,29.97,30.01,1345005.0,20.3402,20.4012,20.3334,20.3605,1345005.0
2016-02-25 09:30:00,30.1,30.19,30.05,30.19,1123201.0,20.4216,20.4827,20.3877,20.4827,1123201.0
2016-02-25 09:35:00,30.18,30.22,30.08,30.14,649396.0,20.4759,20.503,20.408,20.4487,649396.0
2016-02-25 09:40:00,30.14,30.15,30.02,30.07,393168.0,20.4487,20.4555,20.3673,20.4012,393168.0
2016-02-25 09:45:00,30.08,30.14,30.06,30.07,278228.0,20.408,20.4487,20.3945,20.4012,278228.0
2016-02-25 09:50:00,30.07,30.12,30.05,30.11,273998.0,20.4012,20.4352,20.3877,20.4284,273998.0
2016-02-25 09:55:00,30.1,30.17,30.1,30.16,798382.0,20.4216,20.4691,20.4216,20.4623,798382.0
2016-02-25 10:00:00,30.15,30.2,30.13,30.18,429841.0,20.4555,20.4894,20.442,20.4759,429841.0
2016-02-25 10:05:00,30.18,30.19,30.11,30.12,465970.0,20.4759,20.4827,20.4284,20.4352,465970.0
2016-02-25 10:10:00,30.13,30.2,30.1,30.2,626849.0,20.442,20.4894,20.4216,20.4894,626849.0
2016-02-25 10:15:00,30.19,30.23,30.19,30.2,1382561.0,20.4827,20.5098,20.4827,20.4894,1382561.0
2016-02-25 10:20:00,30.21,30.24,30.2,30.21,363091.0,20.4962,20.5166,20.4894,20.4962,363091.0
2016-02-25 10:25:00,30.21,30.29,30.21,30.29,405956.0,20.4962,20.5505,20.4962,20.5505,405956.0
2016-02-25 10:30:00,30.28,30.37,30.28,30.35,1121631.0,20.5437,20.6048,20.5437,20.5912,1121631.0
2016-02-25 10:35:00,30.36,30.37,30.31,30.35,454848.0,20.598,20.6048,20.5641,20.5912,454848.0
2016-02-25 10:40:00,30.36,30.4,30.34,30.4,764023.0,20.598,20.6251,20.5844,20.6251,764023.0
2016-02-25 10:45:00,30.39,30.43,30.38,30.43,640486.0,20.6184,20.6455,20.6116,20.6455,640486.0
2016-02-25 10:50:00,30.42,30.47,30.42,30.44,1248233.0,20.6387,20.6726,20.6387,20.6523,1248233.0
2016-02-25 10:55:00,30.44,30.45,30.33,30.36,1200647.0,20.6523,20.6591,20.5776,20.598,1200647.0
2016-02-25 11:00:00,30.36,30.37,30.28,30.3,1011461.0,20.598,20.6048,20.5437,20.5573,1011461.0
2016-02-25 11:05:00,30.3,30.38,30.3,30.34,871995.0,20.5573,20.6116,20.5573,20.5844,871995.0
2016-02-25 11:10:00,30.34,30.36,30.29,30.3,718243.0,20.5844,20.598,20.5505,20.5573,718243.0
2016-02-25 11:15:00,30.3,30.39,30.3,30.39,406276.0,20.5573,20.6184,20.5573,20.6184,406276.0
2016-02-25 11:20:00,30.39,30.46,30.38,30.45,540727.0,20.6184,20.6658,20.6116,20.6591,540727.0
2016-02-25 11:25:00,30.45,30.53,30.44,30.5,582291.0,20.6591,20.7133,20.6523,20.693,582291.0
2016-02-25 11:30:00,30.5,30.52,30.45,30.51,667431.0,20.693,20.7066,20.6591,20.6998,667431.0
2016-02-25 11:35:00,30.5,30.53,30.45,30.46,406669.0,20.693,20.7133,20.6591,20.6658,406669.0
2016-02-25 11:40:00,30.46,30.5,30.44,30.46,357864.0,20.6658,20.693,20.6523,20.6658,357864.0
2016-02-25 11:45:00,30.46,30.47,30.35,30.39,798327.0,20.6658,20.6726,20.5912,20.6184,798327.0
2016-02-25 11:50:00,30.42,30.47,30.39,30.44,546453.0,20.6387,20.6726,20.6184,20.6523,546453.0
2016-02-25 11:55:00,30.44,30.5,30.43,30.49,415516.0,20.6523,20.693,20.6455,20.6862,415516.0
2016-02-25 12:00:00,30.5,30.51,30.49,30.51,201690.0,20.693,20.6998,20.6862,20.6998,201690.0
2016-02-25 12:05:00,30.51,30.54,30.5,30.51,331377.0,20.6998,20.7201,20.693,20.6998,331377.0
2016-02-25 12:10:00,30.5,30.54,30.5,30.54,231205.0,20.693,20.7201,20.693,20.7201,231205.0
2016-02-25 12:15:00,30.54,30.56,30.5,30.51,464325.0,20.7201,20.7337,20.693,20.6998,464325.0
2016-02-25 12:20:00,30.51,30.52,30.43,30.44,271763.0,20.6998,20.7066,20.6455,20.6523,271763.0
2016-02-25 12:25:00,30.44,30.49,30.43,30.47,380077.0,20.6523,20.6862,20.6455,20.6726,380077.0
2016-02-25 12:30:00,30.47,30.49,30.45,30.48,299284.0,20.6726,20.6862,20.6591,20.6794,299284.0
2016-02-25 12:35:00,30.48,30.52,30.47,30.51,235049.0,20.6794,20.7066,20.6726,20.6998,235049.0
2016-02-25 12:40:00,30.51,30.52,30.49,30.5,206809.0,20.6998,20.7066,20.6862,20.693,206809.0
2016-02-25 12:45:00,30.5,30.54,30.49,30.53,308597.0,20.693,20.7201,20.6862,20.7133,308597.0
2016-02-25 12:50:00,30.52,30.55,30.52,30.53,229060.0,20.7066,20.7269,20.7066,20.7133,229060.0
2016-02-25 12:55:00,30.54,30.55,30.52,30.52,260276.0,20.7201,20.7269,20.7066,20.7066,260276.0
2016-02-25 13:00:00,30.53,30.56,30.5,30.54,239938.0,20.7133,20.7337,20.693,20.7201,239938.0
2016-02-25 13:05:00,30.55,30.55,30.51,30.52,286416.0,20.7269,20.7269,20.6998,20.7066,286416.0
2016-02-25 13:10:00,30.52,30.57,30.5,30.56,622850.0,20.7066,20.7405,20.693,20.7337,622850.0
2016-02-25 13:15:00,30.55,30.59,30.55,30.56,444860.0,20.7269,20.754,20.7269,20.7337,444860.0
2016-02-25 13:20:00,30.56,30.58,30.52,30.56,572804.0,20.7337,20.7473,20.7066,20.7337,572804.0
2016-02-25 13:25:00,30.56,30.59,30.55,30.55,420920.0,20.7337,20.754,20.7269,20.7269,420920.0
2016-02-25 13:30:00,30.56,30.61,30.55,30.61,318770.0,20.7337,20.7676,20.7269,20.7676,318770.0
2016-02-25 13:35:00,30.61,30.62,30.56,30.57,428833.0,20.7676,20.7744,20.7337,20.7405,428833.0
2016-02-25 13:40:00,30.58,30.6,30.54,30.55,845627.0,20.7473,20.7608,20.7201,20.7269,845627.0
2016-02-25 13:45:00,30.55,30.56,30.52,30.55,391932.0,20.7269,20.7337,20.7066,20.7269,391932.0
2016-02-25 13:50:00,30.55,30.59,30.54,30.57,612771.0,20.7269,20.754,20.7201,20.7405,612771.0
2016-02-25 13:55:00,30.58,30.6,30.57,30.58,540731.0,20.7473,20.7608,20.7405,20.7473,540731.0
2016-02-25 14:00:00,30.58,30.59,30.52,30.55,329046.0,20.7473,20.754,20.7066,20.7269,329046.0
2016-02-25 14:05:00,30.55,30.55,30.52,30.54,182606.0,20.7269,20.7269,20.7066,20.7201,182606.0
2016-02-25 14:10:00,30.53,30.6,30.53,30.59,413753.0,20.7133,20.7608,20.7133,20.754,413753.0
2016-02-25 14:15:00,30.59,30.61,30.57,30.58,817689.0,20.754,20.7676,20.7405,20.7473,817689.0
2016-02-25 14:20:00,30.58,30.62,30.51,30.52,575684.0,20.7473,20.7744,20.6998,20.7066,575684.0
2016-02-25 14:25:00,30.53,30.53,30.47,30.48,345796.0,20.7133,20.7133,20.6726,20.6794,345796.0
2016-02-25 14:30:00,30.47,30.5,30.46,30.49,296160.0,20.6726,20.693,20.6658,20.6862,296160.0
2016-02-25 14:35:00,30.48,30.51,30.46,30.47,247497.0,20.6794,20.6998,20.6658,20.6726,247497.0
2016-02-25 14:40:00,30.48,30.48,30.44,30.47,432579.0,20.6794,20.6794,20.6523,20.6726,432579.0
2016-02-25 14:45:00,30.48,30.48,30.39,30.4,489906.0,20.6794,20.6794,20.6184,20.6251,489906.0
2016-02-25 14:50:00,30.4,30.42,30.36,30.39,1266247.0,20.6251,20.6387,20.598,20.6184,1266247.0
2016-02-25 14:55:00,30.39,30.42,30.34,30.41,679827.0,20.6184,20.6387,20.5844,20.6319,679827.0
2016-02-25 15:00:00,30.41,30.51,30.41,30.51,385663.0,20.6319,20.6998,20.6319,20.6998,385663.0
2016-02-25 15:05:00,30.51,30.54,30.49,30.51,636053.0,20.6998,20.7201,20.6862,20.6998,636053.0
2016-02-25 15:10:00,30.51,30.53,30.44,30.52,979783.0,20.6998,20.7133,20.6523,20.7066,979783.0
2016-02-25 15:15:00,30.52,30.55,30.5,30.52,620911.0,20.7066,20.7269,20.693,20.7066,620911.0
2016-02-25 15:20:00,30.51,30.54,30.48,30.53,367223.0,20.6998,20.7201,20.6794,20.7133,367223.0
2016-02-25 15:25:00,30.53,30.55,30.48,30.52,1698105.0,20.7133,20.7269,20.6794,20.7066,1698105.0
2016-02-25 15:30:00,30.52,30.55,30.47,30.5,1138446.0,20.7066,20.7269,20.6726,20.693,1138446.0
2016-02-25 15:35:00,30.5,30.53,30.48,30.53,535372.0,20.693,20.7133,20.6794,20.7133,535372.0
2016-02-25 15:40:00,30.54,30.65,30.52,30.64,791405.0,20.7201,20.7948,20.7066,20.788,791405.0
2016-02-25 15:45:00,30.64,30.69,30.63,30.68,1157860.0,20.788,20.8219,20.7812,20.8151,1157860.0
2016-02-25 15:50:00,30.68,30.68,30.55,30.59,1371234.0,20.8151,20.8151,20.7269,20.754,1371234.0
2016-02-25 15:55:00,30.59,30.64,30.57,30.59,2514007.0,20.754,20.788,20.7405,20.754,2514007.0
2016-02-26 09:30:00,30.78,30.88,30.73,30.85,764817.0,20.883,20.9508,20.849,20.9304,764817.0
2016-02-26 09:35:00,30.86,30.9,30.77,30.78,494532.0,20.9372,20.9644,20.8762,20.883,494532.0
2016-02-26 09:40:00,30.77,30.82,30.67,30.71,537797.0,20.8762,20.9101,20.8083,20.8355,537797.0
2016-02-26 09:45:00,30.7,30.85,30.67,30.84,808306.0,20.8287,20.9304,20.8083,20.9237,808306.0
2016-02-26 09:50:00,30.85,30.86,30.78,30.81,394681.0,20.9304,20.9372,20.883,20.9033,394681.0
2016-02-26 09:55:00,30.81,30.82,30.73,30.75,357507.0,20.9033,20.9101,20.849,20.8626,357507.0
2016-02-26 10:00:00,30.75,30.77,30.66,30.7,545522.0,20.8626,20.8762,20.8015,20.8287,545522.0
2016-02-26 10:05:00,30.69,30.72,30.61,30.62,277688.0,20.8219,20.8422,20.7676,20.7744,277688.0
2016-02-26 10:10:00,30.62,30.63,30.55,30.61,392224.0,20.7744,20.7812,20.7269,20.7676,392224.0
2016-02-26 10:15:00,30.62,30.66,30.58,30.66,460922.0,20.7744,20.8015,20.7473,20.8015,460922.0
2016-02-26 10:20:00,30.66,30.67,30.59,30.64,228952.0,20.8015,20.8083,20.754,20.788,228952.0
2016-02-26 10:25:00,30.63,30.63,30.55,30.58,1518252.0,20.7812,20.7812,20.7269,20.7473,1518252.0
2016-02-26 10:30:00,30.57,30.57,30.53,30.56,500718.0,20.7405,20.7405,20.7133,20.7337,500718.0
2016-02-26 10:35:00,30.56,30.58,30.51,30.57,423147.0,20.7337,20.7473,20.6998,20.7405,423147.0
2016-02-26 10:40:00,30.58,30.58,30.5,30.5,439389.0,20.7473,20.7473,20.693,20.693,439389.0
2016-02-26 10:45:00,30.51,30.54,30.46,30.47,534638.0,20.6998,20.7201,20.6658,20.6726,534638.0
2016-02-26 10:50:00,30.48,30.51,30.43,30.5,458629.0,20.6794,20.6998,20.6455,20.693,458629.0
2016-02-26 10:55:00,30.51,30.53,30.46,30.52,445019.0,20.6998,20.7133,20.6658,20.7066,445019.0
2016-02-26 11:00:00,30.53,30.56,30.52,30.54,266241.0,20.7133,20.7337,20.7066,20.7201,266241.0
2016-02-26 11:05:00,30.55,30.55,30.43,30.43,287171.0,20.7269,20.7269,20.6455,20.6455,287171.0
2016-02-26 11:10:00,30.44,30.46,30.41,30.43,463103.0,20.6523,20.6658,20.6319,20.6455,463103.0
2016-02-26 11:15:00,30.43,30.45,30.39,30.39,543383.0,20.6455,20.6591,20.6184,20.6184,543383.0
2016-02-26 11:20:00,30.4,30.41,30.35,30.36,415215.0,20.6251,20.6319,20.5912,20.598,415215.0
2016-02-26 11:25:00,30.36,30.36,30.28,30.29,1008129.0,20.598,20.598,20.5437,20.5505,1008129.0
2016-02-26 11:30:00,30.29,30.32,30.25,30.32,443180.0,20.5505,20.5709,20.5234,20.5709,443180.0
2016-02-26 11:35:00,30.31,30.35,30.24,30.25,796810.0,20.5641,20.5912,20.5166,20.5234,796810.0
2016-02-26 11:40:00,30.24,30.26,30.21,30.21,493548.0,20.5166,20.5302,20.4962,20.4962,493548.0
2016-02-26 11:45:00,30.21,30.24,30.2,30.23,482862.0,20.4962,20.5166,20.4894,20.5098,482862.0
2016-02-26 11:50:00,30.23,30.26,30.2,30.23,561644.0,20.5098,20.5302,20.4894,20.5098,561644.0
2016-02-26 11:55:00,30.24,30.24,30.2,30.21,225144.0,20.5166,20.5166,20.4894,20.4962,225144.0
2016-02-26 12:00:00,30.21,30.21,30.15,30.19,397310.0,20.4962,20.4962,20.4555,20.4827,397310.0
2016-02-26 12:05:00,30.19,30.19,30.14,30.18,322545.0,20.4827,20.4827,20.4487,20.4759,322545.0
2016-02-26 12:10:00,30.19,30.23,30.18,30.23,147413.0,20.4827,20.5098,20.4759,20.5098,147413.0
2016-02-26 12:15:00,30.23,30.28,30.22,30.26,222016.0,20.5098,20.5437,20.503,20.5302,222016.0
2016-02-26 12:20:00,30.27,30.28,30.26,30.27,129292.0,20.5369,20.5437,20.5302,20.5369,129292.0
2016-02-26 12:25:00,30.26,30.28,30.24,30.27,231963.0,20.5302,20.5437,20.5166,20.5369,231963.0
2016-02-26 12:30:00,30.27,30.36,30.26,30.35,275793.0,20.5369,20.598,20.5302,20.5912,275793.0
2016-02-26 12:35:00,30.35,30.35,30.32,30.33,131843.0,20.5912,20.5912,20.5709,20.5776,131843.0
2016-02-26 12:40:00,30.33,30.35,30.31,30.32,178949.0,20.5776,20.5912,20.5641,20.5709,178949.0
2016-02-26 12:45:00,30.32,30.38,30.31,30.38,224423.0,20.5709,20.6116,20.5641,20.6116,224423.0
2016-02-26 12:50:00,30.38,30.44,30.35,30.42,283379.0,20.6116,20.6523,20.5912,20.6387,283379.0
2016-02-26 12:55:00,30.42,30.45,30.4,30.41,187696.0,20.6387,20.6591,20.6251,20.6319,187696.0
2016-02-26 13:00:00,30.4,30.41,30.32,30.33,566239.0,20.6251,20.6319,20.5709,20.5776,566239.0
2016-02-26 13:05:00,30.32,30.33,30.27,30.29,530649.0,20.5709,20.5776,20.5369,20.5505,530649.0
2016-02-26 13:10:00,30.3,30.3,30.27,30.27,330306.0,20.5573,20.5573,20.5369,20.5369,330306.0
2016-02-26 13:15:00,30.28,30.3,30.25,30.3,273026.0,20.5437,20.5573,20.5234,20.5573,273026.0
2016-02-26 13:20:00,30.3,30.3,30.27,30.28,428571.0,20.5573,20.5573,20.5369,20.5437,428571.0
2016-02-26 13:25:00,30.27,30.3,30.25,30.25,256273.0,20.5369,20.5573,20.5234,20.5234,256273.0
2016-02-26 13:30:00,30.26,30.28,30.24,30.24,920687.0,20.5302,20.5437,20.5166,20.5166,920687.0
2016-02-26 13:35:00,30.25,30.32,30.24,30.3,315367.0,20.5234,20.5709,20.5166,20.5573,315367.0
2016-02-26 13:40:00,30.29,30.3,30.21,30.23,452391.0,20.5505,20.5573,20.4962,20.5098,452391.0
2016-02-26 13:45:00,30.23,30.24,30.21,30.24,268990.0,20.5098,20.5166,20.4962,20.5166,268990.0
2016-02-26 13:50:00,30.23,30.27,30.21,30.25,441376.0,20.5098,20.5369,20.4962,20.5234,441376.0
2016-02-26 13:55:00,30.26,30.26,30.2,30.25,384250.0,20.5302,20.5302,20.4894,20.5234,384250.0
2016-02-26 14:00:00,30.26,30.28,30.24,30.27,697194.0,20.5302,20.5437,20.5166,20.5369,697194.0
2016-02-26 14:05:00,30.27,30.27,30.25,30.26,164024.0,20.5369,20.5369,20.5234,20.5302,164024.0
2016-02-26 14:10:00,30.26,30.26,30.2,30.21,374314.0,20.5302,20.5302,20.4894,20.4962,374314.0
2016-02-26 14:15:00,30.2,30.23,30.19,30.22,251040.0,20.4894,20.5098,20.4827,20.503,251040.0
2016-02-26 14:20:00,30.23,30.26,30.2,30.22,364850.0,20.5098,20.5302,20.4894,20.503,364850.0
2016-02-26 14:25:00,30.21,30.24,30.21,30.22,251341.0,20.4962,20.5166,20.4962,20.503,251341.0
2016-02-26 14:30:00,30.22,30.23,30.19,30.19,275493.0,20.503,20.5098,20.4827,20.4827,275493.0
2016-02-26 14:35:00,30.19,30.2,30.09,30.1,425614.0,20.4827,20.4894,20.4148,20.4216,425614.0
2016-02-26 14:40:00,30.1,30.13,30.08,30.11,375476.0,20.4216,20.442,20.408,20.4284,375476.0
2016-02-26 14:45:00,30.11,30.16,30.1,30.12,245932.0,20.4284,20.4623,20.4216,20.4352,245932.0
2016-02-26 14:50:00,30.13,30.13,30.09,30.12,210530.0,20.442,20.442,20.4148,20.4352,210530.0
2016-02-26 14:55:00,30.11,30.14,30.1,30.12,341410.0,20.4284,20.4487,20.4216,20.4352,341410.0
2016-02-26 15:00:00,30.13,30.17,30.11,30.17,363517.0,20.442,20.4691,20.4284,20.4691,363517.0
2016-02-26 15:05:00,30.17,30.19,30.12,30.14,439950.0,20.4691,20.4827,20.4352,20.4487,439950.0
2016-02-26 15:10:00,30.15,30.15,30.08,30.1,424515.0,20.4555,20.4555,20.408,20.4216,424515.0
2016-02-26 15:15:00,30.1,30.12,30.08,30.09,633198.0,20.4216,20.4352,20.408,20.4148,633198.0
2016-02-26 15:20:00,30.09,30.11,30.03,30.05,799542.0,20.4148,20.4284,20.3741,20.3877,799542.0
2016-02-26 15:25:00,30.06,30.08,30.02,30.03,594987.0,20.3945,20.408,20.3673,20.3741,594987.0
2016-02-26 15:30:00,30.03,30.09,30.02,30.07,432503.0,20.3741,20.4148,20.3673,20.4012,432503.0
2016-02-26 15:35:00,30.08,30.12,30.06,30.09,592740.0,20.408,20.4352,20.3945,20.4148,592740.0
2016-02-26 15:40:00,30.09,30.14,30.08,30.14,483941.0,20.4148,20.4487,20.408,20.4487,483941.0
2016-02-26 15:45:00,30.14,30.2,30.13,30.17,952187.0,20.4487,20.4894,20.442,20.4691,952187.0
2016-02-26 15:50:00,30.18,30.19,30.15,30.18,901694.0,20.4759,20.4827,20.4555,20.4759,901694.0
2016-02-26 15:55:00,30.19,30.24,30.17,30.22,2772752.0,20.4827,20.5166,20.4691,20.503,2772752.0
2016-02-29 09:30:00,30.07,30.13,30.03,30.07,819314.0,20.4012,20.442,20.3741,20.4012,819314.0
2016-02-29 09:35:00,30.07,30.11,30.03,30.08,401553.0,20.4012,20.4284,20.3741,20.408,401553.0
2016-02-29 09:40:00,30.08,30.14,30.07,30.11,343350.0,20.408,20.4487,20.4012,20.4284,343350.0
2016-02-29 09:45:00,30.11,30.12,30.08,30.11,409369.0,20.4284,20.4352,20.408,20.4284,409369.0
2016-02-29 09:50:00,30.11,30.17,30.09,30.15,394194.0,20.4284,20.4691,20.4148,20.4555,394194.0
2016-02-29 09:55:00,30.16,30.17,30.12,30.15,171707.0,20.4623,20.4691,20.4352,20.4555,171707.0
2016-02-29 10:00:00,30.15,30.16,30.1,30.11,260608.0,20.4555,20.4623,20.4216,20.4284,260608.0
2016-02-29 10:05:00,30.11,30.14,30.09,30.09,259440.0,20.4284,20.4487,20.4148,20.4148,259440.0
2016-02-29 10:10:00,30.09,30.1,30.01,30.01,263702.0,20.4148,20.4216,20.3605,20.3605,263702.0
2016-02-29 10:15:00,30.02,30.04,30.0,30.0,328547.0,20.3673,20.3809,20.3538,20.3538,328547.0
2016-02-29 10:20:00,30.01,30.03,29.99,30.01,276246.0,20.3605,20.3741,20.347,20.3605,276246.0
2016-02-29 10:25:00,30.01,30.01,29.96,29.98,283920.0,20.3605,20.3605,20.3266,20.3402,283920.0
2016-02-29 10:30:00,29.99,30.04,29.98,30.01,320179.0,20.347,20.3809,20.3402,20.3605,320179.0
2016-02-29 10:35:00,30.01,30.02,29.99,30.01,160570.0,20.3605,20.3673,20.347,20.3605,160570.0
2016-02-29 10:40:00,30.01,30.02,29.99,30.02,337772.0,20.3605,20.3673,20.347,20.3673,337772.0
2016-02-29 10:45:00,30.01,30.04,29.99,30.01,498159.0,20.3605,20.3809,20.347,20.3605,498159.0
2016-02-29 10:50:00,30.02,30.03,30.0,30.03,186614.0,20.3673,20.3741,20.3538,20.3741,186614.0
2016-02-29 10:55:00,30.02,30.04,29.99,30.04,253175.0,20.3673,20.3809,20.347,20.3809,253175.0
2016-02-29 11:00:00,30.04,30.07,30.02,30.07,229715.0,20.3809,20.4012,20.3673,20.4012,229715.0
2016-02-29 11:05:00,30.07,30.08,30.05,30.05,196264.0,20.4012,20.408,20.3877,20.3877,196264.0
2016-02-29 11:10:00,30.06,30.07,30.05,30.05,206259.0,20.3945,20.4012,20.3877,20.3877,206259.0
2016-02-29 11:15:00,30.05,30.08,30.04,30.05,161549.0,20.3877,20.408,20.3809,20.3877,161549.0
2016-02-29 11:20:00,30.05,30.09,30.05,30.09,158610.0,20.3877,20.4148,20.3877,20.4148,158610.0
2016-02-29 11:25:00,30.09,30.09,30.05,30.06,275127.0,20.4148,20.4148,20.3877,20.3945,275127.0
2016-02-29 11:30:00,30.05,30.07,30.02,30.06,300680.0,20.3877,20.4012,20.3673,20.3945,300680.0
2016-02-29 11:35:00,30.05,30.1,30.05,30.1,218300.0,20.3877,20.4216,20.3877,20.4216,218300.0
2016-02-29 11:40:00,30.1,30.18,30.09,30.16,430469.0,20.4216,20.4759,20.4148,20.4623,430469.0
2016-02-29 11:45:00,30.16,30.16,30.09,30.1,319862.0,20.4623,20.4623,20.4148,20.4216,319862.0
2016-02-29 11:50:00,30.09,30.1,30.06,30.09,146230.0,20.4148,20.4216,20.3945,20.4148,146230.0
2016-02-29 11:55:00,30.09,30.09,30.04,30.05,260108.0,20.4148,20.4148,20.3809,20.3877,260108.0
2016-02-29 12:00:00,30.06,30.07,30.05,30.07,195721.0,20.3945,20.4012,20.3877,20.4012,195721.0
2016-02-29 12:05:00,30.07,30.08,30.05,30.06,179680.0,20.4012,20.408,20.3877,20.3945,179680.0
2016-02-29 12:10:00,30.05,30.07,30.05,30.07,117479.0,20.3877,20.4012,20.3877,20.4012,117479.0
2016-02-29 12:15:00,30.06,30.07,30.05,30.05,137783.0,20.3945,20.4012,20.3877,20.3877,137783.0
2016-02-29 12:20:00,30.06,30.08,30.04,30.04,438088.0,20.3945,20.408,20.3809,20.3809,438088.0
2016-02-29 12:25:00,30.05,30.05,30.01,30.02,118231.0,20.3877,20.3877,20.3605,20.3673,118231.0
2016-02-29 12:30:00,30.02,30.02,29.99,30.01,195483.0,20.3673,20.3673,20.347,20.3605,195483.0
2016-02-29 12:35:00,30.01,30.01,29.94,29.95,297292.0,20.3605,20.3605,20.313,20.3198,297292.0
2016-02-29 12:40:00,29.95,30.0,29.94,30.0,144948.0,20.3198,20.3538,20.313,20.3538,144948.0
2016-02-29 12:45:00,30.0,30.01,29.99,30.0,125088.0,20.3538,20.3605,20.347,20.3538,125088.0
2016-02-29 12:50:00,30.01,30.02,30.0,30.02,40361.0,20.3605,20.3673,20.3538,20.3673,40361.0
2016-02-29 12:55:00,30.02,30.02,29.99,30.01,197263.0,20.3673,20.3673,20.347,20.3605,197263.0
2016-02-29 13:00:00,30.0,30.03,30.0,30.02,129372.0,20.3538,20.3741,20.3538,20.3673,129372.0
2016-02-29 13:05:00,30.02,30.03,29.99,30.01,132029.0,20.3673,20.3741,20.347,20.3605,132029.0
2016-02-29 13:10:00,30.01,30.01,29.96,29.96,107018.0,20.3605,20.3605,20.3266,20.3266,107018.0
2016-02-29 13:15:00,29.96,30.0,29.95,29.98,165608.0,20.3266,20.3538,20.3198,20.3402,165608.0
2016-02-29 13:20:00,29.98,30.01,29.97,29.98,133197.0,20.3402,20.3605,20.3334,20.3402,133197.0
2016-02-29 13:25:00,29.98,29.99,29.95,29.96,193964.0,20.3402,20.347,20.3198,20.3266,193964.0
2016-02-29 13:30:00,29.96,29.97,29.94,29.96,174923.0,20.3266,20.3334,20.313,20.3266,174923.0
2016-02-29 13:35:00,29.96,29.97,29.94,29.96,196509.0,20.3266,20.3334,20.313,20.3266,196509.0
2016-02-29 13:40:00,29.97,29.98,29.96,29.97,97540.0,20.3334,20.3402,20.3266,20.3334,97540.0
2016-02-29 13:45:00,29.97,30.01,29.97,30.0,145683.0,20.3334,20.3605,20.3334,20.3538,145683.0
2016-02-29 13:50:00,30.0,30.03,29.99,30.0,162938.0,20.3538,20.3741,20.347,20.3538,162938.0
2016-02-29 13:55:00,30.01,30.01,29.96,29.98,193242.0,20.3605,20.3605,20.3266,20.3402,193242.0
2016-02-29 14:00:00,29.98,29.99,29.94,29.96,153801.0,20.3402,20.347,20.313,20.3266,153801.0
2016-02-29 14:05:00,29.96,29.97,29.94,29.95,276127.0,20.3266,20.3334,20.313,20.3198,276127.0
2016-02-29 14:10:00,29.95,29.95,29.9,29.93,283636.0,20.3198,20.3198,20.2859,20.3063,283636.0
2016-02-29 14:15:00,29.92,29.92,29.88,29.89,350857.0,20.2995,20.2995,20.2723,20.2791,350857.0
2016-02-29 14:20:00,29.89,29.89,29.84,29.88,193677.0,20.2791,20.2791,20.2452,20.2723,193677.0
2016-02-29 14:25:00,29.88,29.88,29.85,29.87,235206.0,20.2723,20.2723,20.252,20.2656,235206.0
2016-02-29 14:30:00,29.87,29.91,29.83,29.84,500733.0,20.2656,20.2927,20.2384,20.2452,500733.0
2016-02-29 14:35:00,29.84,29.86,29.82,29.85,268002.0,20.2452,20.2588,20.2316,20.252,268002.0
2016-02-29 14:40:00,29.84,29.87,29.83,29.87,298873.0,20.2452,20.2656,20.2384,20.2656,298873.0
2016-02-29 14:45:00,29.87,29.87,29.82,29.83,168555.0,20.2656,20.2656,20.2316,20.2384,168555.0
2016-02-29 14:50:00,29.82,29.87,29.82,29.87,201819.0,20.2316,20.2656,20.2316,20.2656,201819.0
2016-02-29 14:55:00,29.86,29.87,29.84,29.87,198000.0,20.2588,20.2656,20.2452,20.2656,198000.0
2016-02-29 15:00:00,29.87,29.87,29.8,29.81,381187.0,20.2656,20.2656,20.2181,20.2248,381187.0
2016-02-29 15:05:00,29.8,29.84,29.77,29.8,719360.0,20.2181,20.2452,20.1977,20.2181,719360.0
2016-02-29 15:10:00,29.8,29.8,29.76,29.77,464721.0,20.2181,20.2181,20.1909,20.1977,464721.0
2016-02-29 15:15:00,29.76,29.77,29.75,29.77,416046.0,20.1909,20.1977,20.1841,20.1977,416046.0
2016-02-29 15:20:00,29.76,29.81,29.76,29.8,292795.0,20.1909,20.2248,20.1909,20.2181,292795.0
2016-02-29 15:25:00,29.79,29.82,29.78,29.82,257446.0,20.2113,20.2316,20.2045,20.2316,257446.0
2016-02-29 15:30:00,29.82,29.85,29.81,29.84,521420.0,20.2316,20.252,20.2248,20.2452,521420.0
2016-02-29 15:35:00,29.84,29.84,29.65,29.68,1023788.0,20.2452,20.2452,20.1163,20.1366,1023788.0
2016-02-29 15:40:00,29.69,29.69,29.63,29.67,977907.0,20.1434,20.1434,20.1027,20.1299,977907.0
2016-02-29 15:45:00,29.66,29.67,29.58,29.59,1022066.0,20.1231,20.1299,20.0688,20.0756,1022066.0
2016-02-29 15:50:00,29.58,29.69,29.57,29.68,1300989.0,20.0688,20.1434,20.062,20.1366,1300989.0
2016-02-29 15:55:00,29.67,29.73,29.65,29.66,3346831.0,20.1299,20.1706,20.1163,20.1231,3346831.0
2016-03-01 09:30:00,29.79,29.89,29.72,29.79,1353186.0,20.2113,20.2791,20.1638,20.2113,1353186.0
2016-03-01 09:35:00,29.79,29.8,29.7,29.7,775983.0,20.2113,20.2181,20.1502,20.1502,775983.0
2016-03-01 09:40:00,29.7,29.71,29.62,29.66,467975.0,20.1502,20.157,20.0959,20.1231,467975.0
2016-03-01 09:45:00,29.66,29.73,29.65,29.7,418488.0,20.1231,20.1706,20.1163,20.1502,418488.0
2016-03-01 09:50:00,29.69,29.72,29.66,29.69,510092.0,20.1434,20.1638,20.1231,20.1434,510092.0
2016-03-01 09:55:00,29.69,29.76,29.69,29.71,362856.0,20.1434,20.1909,20.1434,20.157,362856.0
2016-03-01 10:00:00,29.71,29.8,29.7,29.79,411171.0,20.157,20.2181,20.1502,20.2113,411171.0
2016-03-01 10:05:00,29.79,29.8,29.71,29.75,619282.0,20.2113,20.2181,20.157,20.1841,619282.0
2016-03-01 10:10:00,29.75,29.76,29.69,29.72,177487.0,20.1841,20.1909,20.1434,20.1638,177487.0
2016-03-01 10:15:00,29.72,29.74,29.68,29.7,238141.0,20.1638,20.1774,20.1366,20.1502,238141.0
2016-03-01 10:20:00,29.7,29.72,29.68,29.72,507316.0,20.1502,20.1638,20.1366,20.1638,507316.0
2016-03-01 10:25:00,29.72,29.82,29.71,29.81,434957.0,20.1638,20.2316,20.157,20.2248,434957.0
2016-03-01 10:30:00,29.81,29.82,29.78,29.79,315292.0,20.2248,20.2316,20.2045,20.2113,315292.0
2016-03-01 10:35:00,29.79,29.85,29.78,29.82,342797.0,20.2113,20.252,20.2045,20.2316,342797.0
2016-03-01 10:40:00,29.82,29.93,29.82,29.93,395592.0,20.2316,20.3063,20.2316,20.3063,395592.0
2016-03-01 10:45:00,29.93,29.93,29.86,29.87,252950.0,20.3063,20.3063,20.2588,20.2656,252950.0
2016-03-01 10:50:00,29.87,29.88,29.78,29.8,431464.0,20.2656,20.2723,20.2045,20.2181,431464.0
2016-03-01 10:55:00,29.8,29.85,29.77,29.83,332537.0,20.2181,20.252,20.1977,20.2384,332537.0
2016-03-01 11:00:00,29.84,29.84,29.82,29.82,265822.0,20.2452,20.2452,20.2316,20.2316,265822.0
2016-03-01 11:05:00,29.82,29.88,29.82,29.88,244523.0,20.2316,20.2723,20.2316,20.2723,244523.0
2016-03-01 11:10:00,29.88,29.89,29.83,29.84,245269.0,20.2723,20.2791,20.2384,20.2452,245269.0
2016-03-01 11:15:00,29.84,29.91,29.82,29.89,284909.0,20.2452,20.2927,20.2316,20.2791,284909.0
2016-03-01 11:20:00,29.89,29.91,29.86,29.88,289940.0,20.2791,20.2927,20.2588,20.2723,289940.0
2016-03-01 11:25:00,29.87,29.9,29.82,29.84,329094.0,20.2656,20.2859,20.2316,20.2452,329094.0
2016-03-01 11:30:00,29.84,29.88,29.81,29.86,502870.0,20.2452,20.2723,20.2248,20.2588,502870.0
2016-03-01 11:35:00,29.86,29.86,29.8,29.84,291010.0,20.2588,20.2588,20.2181,20.2452,291010.0
2016-03-01 11:40:00,29.85,29.85,29.79,29.82,193141.0,20.252,20.252,20.2113,20.2316,193141.0
2016-03-01 11:45:00,29.82,29.83,29.8,29.81,251896.0,20.2316,20.2384,20.2181,20.2248,251896.0
2016-03-01 11:50:00,29.8,29.81,29.8,29.81,124447.0,20.2181,20.2248,20.2181,20.2248,124447.0
2016-03-01 11:55:00,29.8,29.81,29.8,29.8,121189.0,20.2181,20.2248,20.2181,20.2181,121189.0
2016-03-01 12:00:00,29.8,29.82,29.78,29.82,285624.0,20.2181,20.2316,20.2045,20.2316,285624.0
2016-03-01 12:05:00,29.81,29.86,29.81,29.82,275094.0,20.2248,20.2588,20.2248,20.2316,275094.0
2016-03-01 12:10:00,29.81,29.82,29.79,29.8,213974.0,20.2248,20.2316,20.2113,20.2181,213974.0
2016-03-01 12:15:00,29.8,29.82,29.79,29.82,207929.0,20.2181,20.2316,20.2113,20.2316,207929.0
2016-03-01 12:20:00,29.82,29.82,29.75,29.75,258714.0,20.2316,20.2316,20.1841,20.1841,258714.0
2016-03-01 12:25:00,29.75,29.77,29.73,29.73,338633.0,20.1841,20.1977,20.1706,20.1706,338633.0
2016-03-01 12:30:00,29.74,29.75,29.71,29.73,376256.0,20.1774,20.1841,20.157,20.1706,376256.0
2016-03-01 12:35:00,29.73,29.77,29.72,29.75,179552.0,20.1706,20.1977,20.1638,20.1841,179552.0
2016-03-01 12:40:00,29.75,29.77,29.74,29.76,427474.0,20.1841,20.1977,20.1774,20.1909,427474.0
2016-03-01 12:45:00,29.75,29.78,29.74,29.74,321051.0,20.1841,20.2045,20.1774,20.1774,321051.0
2016-03-01 12:50:00,29.74,29.75,29.71,29.72,249960.0,20.1774,20.1841,20.157,20.1638,249960.0
2016-03-01 12:55:00,29.73,29.74,29.72,29.73,214328.0,20.1706,20.1774,20.1638,20.1706,214328.0
2016-03-01 13:00:00,29.74,29.74,29.67,29.68,373858.0,20.1774,20.1774,20.1299,20.1366,373858.0
2016-03-01 13:05:00,29.68,29.71,29.66,29.71,254616.0,20.1366,20.157,20.1231,20.157,254616.0
2016-03-01 13:10:00,29.71,29.72,29.69,29.7,214370.0,20.157,20.1638,20.1434,20.1502,214370.0
2016-03-01 13:15:00,29.7,29.72,29.69,29.7,339352.0,20.1502,20.1638,20.1434,20.1502,339352.0
2016-03-01 13:20:00,29.7,29.75,29.69,29.73,425741.0,20.1502,20.1841,20.1434,20.1706,425741.0
2016-03-01 13:25:00,29.73,29.78,29.72,29.77,333074.0,20.1706,20.2045,20.1638,20.1977,333074.0
2016-03-01 13:30:00,29.78,29.8,29.76,29.79,451768.0,20.2045,20.2181,20.1909,20.2113,451768.0
2016-03-01 13:35:00,29.79,29.81,29.78,29.8,263823.0,20.2113,20.2248,20.2045,20.2181,263823.0
2016-03-01 13:40:00,29.79,29.83,29.77,29.82,295097.0,20.2113,20.2384,20.1977,20.2316,295097.0
2016-03-01 13:45:00,29.81,29.82,29.79,29.81,170256.0,20.2248,20.2316,20.2113,20.2248,170256.0
2016-03-01 13:50:00,29.8,29.81,29.77,29.78,303102.0,20.2181,20.2248,20.1977,20.2045,303102.0
2016-03-01 13:55:00,29.78,29.84,29.77,29.83,470495.0,20.2045,20.2452,20.1977,20.2384,470495.0
2016-03-01 14:00:00,29.82,29.89,29.82,29.89,345854.0,20.2316,20.2791,20.2316,20.2791,345854.0
2016-03-01 14:05:00,29.89,29.92,29.88,29.92,240507.0,20.2791,20.2995,20.2723,20.2995,240507.0
2016-03-01 14:10:00,29.92,29.93,29.9,29.91,168559.0,20.2995,20.3063,20.2859,20.2927,168559.0
2016-03-01 14:15:00,29.9,29.93,29.89,29.93,250567.0,20.2859,20.3063,20.2791,20.3063,250567.0
2016-03-01 14:20:00,29.93,29.93,29.91,29.92,136538.0,20.3063,20.3063,20.2927,20.2995,136538.0
2016-03-01 14:25:00,29.91,29.92,29.89,29.91,351373.0,20.2927,20.2995,20.2791,20.2927,351373.0
2016-03-01 14:30:00,29.91,29.92,29.89,29.92,209568.0,20.2927,20.2995,20.2791,20.2995,209568.0
2016-03-01 14:35:00,29.91,29.93,29.89,29.92,239601.0,20.2927,20.3063,20.2791,20.2995,239601.0
2016-03-01 14:40:00,29.93,30.0,29.92,30.0,300976.0,20.3063,20.3538,20.2995,20.3538,300976.0
2016-03-01 14:45:00,30.0,30.0,29.98,29.99,166476.0,20.3538,20.3538,20.3402,20.347,166476.0
2016-03-01 14:50:00,29.99,30.04,29.98,30.03,740648.0,20.347,20.3809,20.3402,20.3741,740648.0
2016-03-01 14:55:00,30.04,30.06,30.03,30.04,216030.0,20.3809,20.3945,20.3741,20.3809,216030.0
2016-03-01 15:00:00,30.04,30.07,30.03,30.07,358161.0,20.3809,20.4012,20.3741,20.4012,358161.0
2016-03-01 15:05:00,30.07,30.09,30.06,30.08,302986.0,20.4012,20.4148,20.3945,20.408,302986.0
2016-03-01 15:10:00,30.07,30.08,30.01,30.01,412317.0,20.4012,20.408,20.3605,20.3605,412317.0
2016-03-01 15:15:00,30.01,30.03,29.99,30.02,489589.0,20.3605,20.3741,20.347,20.3673,489589.0
2016-03-01 15:20:00,30.03,30.03,29.99,30.0,345417.0,20.3741,20.3741,20.347,20.3538,345417.0
2016-03-01 15:25:00,30.0,30.04,29.98,30.02,265446.0,20.3538,20.3809,20.3402,20.3673,265446.0
2016-03-01 15:30:00,30.02,30.05,30.0,30.03,358358.0,20.3673,20.3877,20.3538,20.3741,358358.0
2016-03-01 15:35:00,30.03,30.05,30.0,30.0,430459.0,20.3741,20.3877,20.3538,20.3538,430459.0
2016-03-01 15:40:00,30.01,30.02,29.97,30.0,472999.0,20.3605,20.3673,20.3334,20.3538,472999.0
2016-03-01 15:45:00,30.0,30.01,29.95,29.97,427682.0,20.3538,20.3605,20.3198,20.3334,427682.0
2016-03-01 15:50:00,29.96,29.99,29.96,29.98,652934.0,20.3266,20.347,20.3266,20.3402,652934.0
2016-03-01 15:55:00,29.98,30.04,29.96,30.02,1740394.0,20.3402,20.3809,20.3266,20.3673,1740394.0
2016-03-02 09:30:00,30.11,30.16,30.09,30.13,1079673.0,20.4284,20.4623,20.4148,20.442,1079673.0
2016-03-02 09:35:00,30.12,30.13,30.03,30.04,437153.0,20.4352,20.442,20.3741,20.3809,437153.0
2016-03-02 09:40:00,30.04,30.09,30.03,30.06,397188.0,20.3809,20.4148,20.3741,20.3945,397188.0
2016-03-02 09:45:00,30.06,30.1,30.03,30.05,881057.0,20.3945,20.4216,20.3741,20.3877,881057.0
2016-03-02 09:50:00,30.05,30.05,29.93,29.95,755167.0,20.3877,20.3877,20.3063,20.3198,755167.0
2016-03-02 09:55:00,29.95,30.05,29.93,30.01,677357.0,20.3198,20.3877,20.3063,20.3605,677357.0
2016-03-02 10:00:00,30.01,30.02,29.97,29.98,436605.0,20.3605,20.3673,20.3334,20.3402,436605.0
2016-03-02 10:05:00,29.99,30.02,29.96,30.0,1440587.0,20.347,20.3673,20.3266,20.3538,1440587.0
2016-03-02 10:10:00,30.01,30.06,29.99,30.04,896488.0,20.3605,20.3945,20.347,20.3809,896488.0
2016-03-02 10:15:00,30.05,30.07,30.03,30.05,368505.0,20.3877,20.4012,20.3741,20.3877,368505.0
2016-03-02 10:20:00,30.05,30.05,30.01,30.04,170140.0,20.3877,20.3877,20.3605,20.3809,170140.0
2016-03-02 10:25:00,30.04,30.05,30.01,30.02,378265.0,20.3809,20.3877,20.3605,20.3673,378265.0
2016-03-02 10:30:00,30.01,30.02,29.95,29.96,638303.0,20.3605,20.3673,20.3198,20.3266,638303.0
2016-03-02 10:35:00,29.96,29.98,29.86,29.87,647774.0,20.3266,20.3402,20.2588,20.2656,647774.0
2016-03-02 10:40:00,29.87,29.91,29.82,29.89,482697.0,20.2656,20.2927,20.2316,20.2791,482697.0
2016-03-02 10:45:00,29.89,29.94,29.89,29.92,217161.0,20.2791,20.313,20.2791,20.2995,217161.0
2016-03-02 10:50:00,29.93,29.93,29.84,29.85,278067.0,20.3063,20.3063,20.2452,20.252,278067.0
2016-03-02 10:55:00,29.85,29.92,29.84,29.92,350489.0,20.252,20.2995,20.2452,20.2995,350489.0
2016-03-02 11:00:00,29.9,29.98,29.9,29.95,417151.0,20.2859,20.3402,20.2859,20.3198,417151.0
2016-03-02 11:05:00,29.96,29.99,29.95,29.96,438569.0,20.3266,20.347,20.3198,20.3266,438569.0
2016-03-02 11:10:00,29.97,29.97,29.9,29.91,344883.0,20.3334,20.3334,20.2859,20.2927,344883.0
2016-03-02 11:15:00,29.91,29.93,29.89,29.91,212249.0,20.2927,20.3063,20.2791,20.2927,212249.0
2016-03-02 11:20:00,29.91,29.92,29.87,29.88,250499.0,20.2927,20.2995,20.2656,20.2723,250499.0
2016-03-02 11:25:00,29.88,29.91,29.86,29.9,295094.0,20.2723,20.2927,20.2588,20.2859,295094.0
2016-03-02 11:30:00,29.91,29.94,29.9,29.93,264043.0,20.2927,20.313,20.2859,20.3063,264043.0
2016-03-02 11:35:00,29.91,29.95,29.89,29.94,289572.0,20.2927,20.3198,20.2791,20.313,289572.0
2016-03-02 11:40:00,29.94,29.95,29.91,29.92,330326.0,20.313,20.3198,20.2927,20.2995,330326.0
2016-03-02 11:45:00,29.92,29.92,29.86,29.89,223901.0,20.2995,20.2995,20.2588,20.2791,223901.0
2016-03-02 11:50:00,29.88,29.9,29.86,29.89,146161.0,20.2723,20.2859,20.2588,20.2791,146161.0
2016-03-02 11:55:00,29.89,29.91,29.82,29.83,307387.0,20.2791,20.2927,20.2316,20.2384,307387.0
2016-03-02 12:00:00,29.84,29.87,29.82,29.83,167384.0,20.2452,20.2656,20.2316,20.2384,167384.0
2016-03-02 12:05:00,29.83,29.86,29.82,29.82,260466.0,20.2384,20.2588,20.2316,20.2316,260466.0
2016-03-02 12:10:00,29.83,29.83,29.8,29.81,328406.0,20.2384,20.2384,20.2181,20.2248,328406.0
2016-03-02 12:15:00,29.81,29.83,29.76,29.77,292177.0,20.2248,20.2384,20.1909,20.1977,292177.0
2016-03-02 12:20:00,29.77,29.79,29.76,29.76,512758.0,20.1977,20.2113,20.1909,20.1909,512758.0
2016-03-02 12:25:00,29.76,29.78,29.75,29.75,406387.0,20.1909,20.2045,20.1841,20.1841,406387.0
2016-03-02 12:30:00,29.76,29.77,29.75,29.76,406918.0,20.1909,20.1977,20.1841,20.1909,406918.0
2016-03-02 12:35:00,29.76,29.83,29.75,29.83,360196.0,20.1909,20.2384,20.1841,20.2384,360196.0
2016-03-02 12:40:00,29.82,29.88,29.82,29.85,298014.0,20.2316,20.2723,20.2316,20.252,298014.0
2016-03-02 12:45:00,29.85,29.86,29.81,29.82,475806.0,20.252,20.2588,20.2248,20.2316,475806.0
2016-03-02 12:50:00,29.83,29.88,29.82,29.85,514724.0,20.2384,20.2723,20.2316,20.252,514724.0
2016-03-02 12:55:00,29.85,29.9,29.84,29.9,168692.0,20.252,20.2859,20.2452,20.2859,168692.0
2016-03-02 13:00:00,29.9,29.91,29.87,29.9,252440.0,20.2859,20.2927,20.2656,20.2859,252440.0
2016-03-02 13:05:00,29.89,29.94,29.88,29.92,205804.0,20.2791,20.313,20.2723,20.2995,205804.0
2016-03-02 13:10:00,29.93,29.93,29.89,29.92,482569.0,20.3063,20.3063,20.2791,20.2995,482569.0
2016-03-02 13:15:00,29.91,29.94,29.9,29.93,264616.0,20.2927,20.313,20.2859,20.3063,264616.0
2016-03-02 13:20:00,29.93,29.95,29.91,29.95,468349.0,20.3063,20.3198,20.2927,20.3198,468349.0
2016-03-02 13:25:00,29.95,29.98,29.92,29.94,378832.0,20.3198,20.3402,20.2995,20.313,378832.0
2016-03-02 13:30:00,29.94,29.98,29.92,29.97,372259.0,20.313,20.3402,20.2995,20.3334,372259.0
2016-03-02 13:35:00,29.96,29.97,29.94,29.96,182793.0,20.3266,20.3334,20.313,20.3266,182793.0
2016-03-02 13:40:00,29.95,29.97,29.95,29.96,192664.0,20.3198,20.3334,20.3198,20.3266,192664.0
2016-03-02 13:45:00,29.96,30.0,29.95,29.99,298647.0,20.3266,20.3538,20.3198,20.347,298647.0
2016-03-02 13:50:00,29.99,30.0,29.96,29.98,217256.0,20.347,20.3538,20.3266,20.3402,217256.0
2016-03-02 13:55:00,29.98,29.99,29.9,29.94,465239.0,20.3402,20.347,20.2859,20.313,465239.0
2016-03-02 14:00:00,29.94,29.95,29.93,29.95,160062.0,20.313,20.3198,20.3063,20.3198,160062.0
2016-03-02 14:05:00,29.95,29.95,29.89,29.89,410078.0,20.3198,20.3198,20.2791,20.2791,410078.0
2016-03-02 14:10:00,29.9,29.9,29.87,29.9,422596.0,20.2859,20.2859,20.2656,20.2859,422596.0
2016-03-02 14:15:00,29.89,29.92,29.86,29.87,309270.0,20.2791,20.2995,20.2588,20.2656,309270.0
2016-03-02 14:20:00,29.86,29.91,29.85,29.89,487320.0,20.2588,20.2927,20.252,20.2791,487320.0
2016-03-02 14:25:00,29.89,29.94,29.89,29.94,231036.0,20.2791,20.313,20.2791,20.313,231036.0
2016-03-02 14:30:00,29.94,29.97,29.91,29.92,206853.0,20.313,20.3334,20.2927,20.2995,206853.0
2016-03-02 14:35:00,29.91,29.94,29.9,29.94,164656.0,20.2927,20.313,20.2859,20.313,164656.0
2016-03-02 14:40:00,29.94,29.98,29.93,29.97,277810.0,20.313,20.3402,20.3063,20.3334,277810.0
2016-03-02 14:45:00,29.97,29.99,29.94,29.99,322955.0,20.3334,20.347,20.313,20.347,322955.0
2016-03-02 14:50:00,29.99,30.02,29.97,29.99,287337.0,20.347,20.3673,20.3334,20.347,287337.0
2016-03-02 14:55:00,29.99,30.0,29.97,29.99,148192.0,20.347,20.3538,20.3334,20.347,148192.0
2016-03-02 15:00:00,29.98,29.99,29.91,29.94,428955.0,20.3402,20.347,20.2927,20.313,428955.0
2016-03-02 15:05:00,29.94,29.95,29.89,29.91,553999.0,20.313,20.3198,20.2791,20.2927,553999.0
2016-03-02 15:10:00,29.9,29.97,29.9,29.96,646800.0,20.2859,20.3334,20.2859,20.3266,646800.0
2016-03-02 15:15:00,29.96,29.97,29.91,29.95,287261.0,20.3266,20.3334,20.2927,20.3198,287261.0
2016-03-02 15:20:00,29.95,29.99,29.94,29.96,372899.0,20.3198,20.347,20.313,20.3266,372899.0
2016-03-02 15:25:00,29.96,29.98,29.93,29.94,365071.0,20.3266,20.3402,20.3063,20.313,365071.0
2016-03-02 15:30:00,29.95,29.96,29.91,29.96,418981.0,20.3198,20.3266,20.2927,20.3266,418981.0
2016-03-02 15:35:00,29.96,29.97,29.9,29.92,400274.0,20.3266,20.3334,20.2859,20.2995,400274.0
2016-03-02 15:40:00,29.92,29.97,29.91,29.94,458068.0,20.2995,20.3334,20.2927,20.313,458068.0
2016-03-02 15:45:00,29.94,29.94,29.89,29.91,688243.0,20.313,20.313,20.2791,20.2927,688243.0
2016-03-02 15:50:00,29.91,29.95,29.9,29.93,551689.0,20.2927,20.3198,20.2859,20.3063,551689.0
2016-03-02 15:55:00,29.93,29.98,29.9,29.97,1126632.0,20.3063,20.3402,20.2859,20.3334,1126632.0
2016-03-03 09:30:00,29.88,30.0,29.88,29.99,938355.0,20.2723,20.3538,20.2723,20.347,938355.0
2016-03-03 09:35:00,29.99,30.0,29.89,29.91,561999.0,20.347,20.3538,20.2791,20.2927,561999.0
2016-03-03 09:40:00,29.92,29.92,29.84,29.91,287754.0,20.2995,20.2995,20.2452,20.2927,287754.0
2016-03-03 09:45:00,29.91,29.92,29.86,29.89,303425.0,20.2927,20.2995,20.2588,20.2791,303425.0
2016-03-03 09:50:00,29.89,29.9,29.85,29.87,496218.0,20.2791,20.2859,20.252,20.2656,496218.0
2016-03-03 09:55:00,29.87,29.91,29.81,29.91,725850.0,20.2656,20.2927,20.2248,20.2927,725850.0
2016-03-03 10:00:00,29.91,29.92,29.86,29.92,417982.0,20.2927,20.2995,20.2588,20.2995,417982.0
2016-03-03 10:05:00,29.92,29.93,29.87,29.89,377144.0,20.2995,20.3063,20.2656,20.2791,377144.0
2016-03-03 10:10:00,29.89,29.9,29.84,29.85,292567.0,20.2791,20.2859,20.2452,20.252,292567.0
2016-03-03 10:15:00,29.85,29.86,29.82,29.85,403488.0,20.252,20.2588,20.2316,20.252,403488.0
2016-03-03 10:20:00,29.86,29.89,29.8,29.81,413007.0,20.2588,20.2791,20.2181,20.2248,413007.0
2016-03-03 10:25:00,29.82,29.86,29.8,29.85,376343.0,20.2316,20.2588,20.2181,20.252,376343.0
2016-03-03 10:30:00,29.85,29.85,29.79,29.8,353629.0,20.252,20.252,20.2113,20.2181,353629.0
2016-03-03 10:35:00,29.8,29.81,29.78,29.8,543864.0,20.2181,20.2248,20.2045,20.2181,543864.0
2016-03-03 10:40:00,29.8,29.82,29.78,29.8,386614.0,20.2181,20.2316,20.2045,20.2181,386614.0
2016-03-03 10:45:00,29.8,29.8,29.75,29.75,878466.0,20.2181,20.2181,20.1841,20.1841,878466.0
2016-03-03 10:50:00,29.75,29.76,29.7,29.71,549619.0,20.1841,20.1909,20.1502,20.157,549619.0
2016-03-03 10:55:00,29.71,29.74,29.68,29.73,829490.0,20.157,20.1774,20.1366,20.1706,829490.0
2016-03-03 11:00:00,29.73,29.76,29.71,29.71,524563.0,20.1706,20.1909,20.157,20.157,524563.0
2016-03-03 11:05:00,29.71,29.72,29.68,29.68,387539.0,20.157,20.1638,20.1366,20.1366,387539.0
2016-03-03 11:10:00,29.68,29.73,29.65,29.65,527828.0,20.1366,20.1706,20.1163,20.1163,527828.0
2016-03-03 11:15:00,29.66,29.73,29.64,29.71,1729958.0,20.1231,20.1706,20.1095,20.157,1729958.0
2016-03-03 11:20:00,29.71,29.71,29.67,29.69,929138.0,20.157,20.157,20.1299,20.1434,929138.0
2016-03-03 11:25:00,29.68,29.7,29.66,29.68,703462.0,20.1366,20.1502,20.1231,20.1366,703462.0
2016-03-03 11:30:00,29.68,29.68,29.65,29.66,402546.0,20.1366,20.1366,20.1163,20.1231,402546.0
2016-03-03 11:35:00,29.66,29.67,29.6,29.61,415818.0,20.1231,20.1299,20.0824,20.0892,415818.0
2016-03-03 11:40:00,29.61,29.61,29.58,29.59,356093.0,20.0892,20.0892,20.0688,20.0756,356093.0
2016-03-03 11:45:00,29.59,29.62,29.58,29.6,378176.0,20.0756,20.0959,20.0688,20.0824,378176.0
2016-03-03 11:50:00,29.61,29.69,29.6,29.69,373669.0,20.0892,20.1434,20.0824,20.1434,373669.0
2016-03-03 11:55:00,29.68,29.7,29.67,29.69,391487.0,20.1366,20.1502,20.1299,20.1434,391487.0
2016-03-03 12:00:00,29.69,29.7,29.68,29.7,231602.0,20.1434,20.1502,20.1366,20.1502,231602.0
2016-03-03 12:05:00,29.7,29.76,29.69,29.76,184002.0,20.1502,20.1909,20.1434,20.1909,184002.0
2016-03-03 12:10:00,29.76,29.79,29.72,29.73,405893.0,20.1909,20.2113,20.1638,20.1706,405893.0
2016-03-03 12:15:00,29.74,29.75,29.7,29.73,295385.0,20.1774,20.1841,20.1502,20.1706,295385.0
2016-03-03 12:20:00,29.73,29.77,29.71,29.77,410897.0,20.1706,20.1977,20.157,20.1977,410897.0
2016-03-03 12:25:00,29.77,29.77,29.69,29.7,250065.0,20.1977,20.1977,20.1434,20.1502,250065.0
2016-03-03 12:30:00,29.71,29.73,29.7,29.7,133201.0,20.157,20.1706,20.1502,20.1502,133201.0
2016-03-03 12:35:00,29.7,29.72,29.68,29.71,488815.0,20.1502,20.1638,20.1366,20.157,488815.0
2016-03-03 12:40:00,29.71,29.75,29.7,29.73,189805.0,20.157,20.1841,20.1502,20.1706,189805.0
2016-03-03 12:45:00,29.74,29.76,29.72,29.72,255890.0,20.1774,20.1909,20.1638,20.1638,255890.0
2016-03-03 12:50:00,29.72,29.76,29.71,29.75,199578.0,20.1638,20.1909,20.157,20.1841,199578.0
2016-03-03 12:55:00,29.74,29.75,29.72,29.73,324989.0,20.1774,20.1841,20.1638,20.1706,324989.0
2016-03-03 13:00:00,29.74,29.79,29.73,29.78,288917.0,20.1774,20.2113,20.1706,20.2045,288917.0
2016-03-03 13:05:00,29.77,29.81,29.77,29.8,119565.0,20.1977,20.2248,20.1977,20.2181,119565.0
2016-03-03 13:10:00,29.81,29.84,29.8,29.8,255369.0,20.2248,20.2452,20.2181,20.2181,255369.0
2016-03-03 13:15:00,29.8,29.83,29.8,29.83,341917.0,20.2181,20.2384,20.2181,20.2384,341917.0
2016-03-03 13:20:00,29.83,29.84,29.81,29.83,296793.0,20.2384,20.2452,20.2248,20.2384,296793.0
2016-03-03 13:25:00,29.83,29.83,29.79,29.82,221751.0,20.2384,20.2384,20.2113,20.2316,221751.0
2016-03-03 13:30:00,29.82,29.84,29.8,29.84,277592.0,20.2316,20.2452,20.2181,20.2452,277592.0
2016-03-03 13:35:00,29.84,29.88,29.83,29.88,332769.0,20.2452,20.2723,20.2384,20.2723,332769.0
2016-03-03 13:40:00,29.87,29.88,29.85,29.87,162902.0,20.2656,20.2723,20.252,20.2656,162902.0
2016-03-03 13:45:00,29.87,29.89,29.86,29.88,147280.0,20.2656,20.2791,20.2588,20.2723,147280.0
2016-03-03 13:50:00,29.88,29.89,29.85,29.87,390080.0,20.2723,20.2791,20.252,20.2656,390080.0
2016-03-03 13:55:00,29.87,29.91,29.85,29.91,321996.0,20.2656,20.2927,20.252,20.2927,321996.0
2016-03-03 14:00:00,29.9,29.91,29.88,29.9,306356.0,20.2859,20.2927,20.2723,20.2859,306356.0
2016-03-03 14:05:00,29.9,29.9,29.83,29.84,383111.0,20.2859,20.2859,20.2384,20.2452,383111.0
2016-03-03 14:10:00,29.84,29.86,29.83,29.85,180665.0,20.2452,20.2588,20.2384,20.252,180665.0
2016-03-03 14:15:00,29.85,29.86,29.84,29.86,306983.0,20.252,20.2588,20.2452,20.2588,306983.0
2016-03-03 14:20:00,29.86,29.88,29.85,29.86,353805.0,20.2588,20.2723,20.252,20.2588,353805.0
2016-03-03 14:25:00,29.86,29.88,29.83,29.86,426267.0,20.2588,20.2723,20.2384,20.2588,426267.0
2016-03-03 14:30:00,29.86,29.87,29.83,29.87,193439.0,20.2588,20.2656,20.2384,20.2656,193439.0
2016-03-03 14:35:00,29.87,29.89,29.86,29.89,319957.0,20.2656,20.2791,20.2588,20.2791,319957.0
2016-03-03 14:40:00,29.89,29.9,29.88,29.89,338430.0,20.2791,20.2859,20.2723,20.2791,338430.0
2016-03-03 14:45:00,29.88,29.9,29.88,29.9,127870.0,20.2723,20.2859,20.2723,20.2859,127870.0
2016-03-03 14:50:00,29.89,29.94,29.89,29.91,311066.0,20.2791,20.313,20.2791,20.2927,311066.0
2016-03-03 14:55:00,29.91,29.91,29.86,29.88,243405.0,20.2927,20.2927,20.2588,20.2723,243405.0
2016-03-03 15:00:00,29.89,29.9,29.86,29.86,482117.0,20.2791,20.2859,20.2588,20.2588,482117.0
2016-03-03 15:05:00,29.86,29.88,29.85,29.86,299168.0,20.2588,20.2723,20.252,20.2588,299168.0
2016-03-03 15:10:00,29.86,29.86,29.83,29.85,302089.0,20.2588,20.2588,20.2384,20.252,302089.0
2016-03-03 15:15:00,29.85,29.86,29.83,29.84,229978.0,20.252,20.2588,20.2384,20.2452,229978.0
2016-03-03 15:20:00,29.84,29.85,29.82,29.85,309468.0,20.2452,20.252,20.2316,20.252,309468.0
2016-03-03 15:25:00,29.84,29.87,29.84,29.86,394403.0,20.2452,20.2656,20.2452,20.2588,394403.0
2016-03-03 15:30:00,29.86,29.87,29.84,29.84,624782.0,20.2588,20.2656,20.2452,20.2452,624782.0
2016-03-03 15:35:00,29.85,29.88,29.83,29.84,578789.0,20.252,20.2723,20.2384,20.2452,578789.0
2016-03-03 15:40:00,29.83,29.87,29.83,29.87,492655.0,20.2384,20.2656,20.2384,20.2656,492655.0
2016-03-03 15:45:00,29.86,29.89,29.86,29.87,668704.0,20.2588,20.2791,20.2588,20.2656,668704.0
2016-03-03 15:50:00,29.86,29.89,29.85,29.88,1140189.0,20.2588,20.2791,20.252,20.2723,1140189.0
2016-03-03 15:55:00,29.87,29.92,29.87,29.89,1301725.0,20.2656,20.2995,20.2656,20.2791,1301725.0
2016-03-04 09:30:00,29.85,29.94,29.78,29.78,948708.0,20.252,20.313,20.2045,20.2045,948708.0
2016-03-04 09:35:00,29.77,29.81,29.76,29.76,331725.0,20.1977,20.2248,20.1909,20.1909,331725.0
2016-03-04 09:40:00,29.77,29.78,29.75,29.78,183018.0,20.1977,20.2045,20.1841,20.2045,183018.0
2016-03-04 09:45:00,29.78,29.79,29.66,29.66,374500.0,20.2045,20.2113,20.1231,20.1231,374500.0
2016-03-04 09:50:00,29.66,29.72,29.61,29.7,473516.0,20.1231,20.1638,20.0892,20.1502,473516.0
2016-03-04 09:55:00,29.69,29.71,29.64,29.66,226580.0,20.1434,20.157,20.1095,20.1231,226580.0
2016-03-04 10:00:00,29.66,29.69,29.58,29.59,556201.0,20.1231,20.1434,20.0688,20.0756,556201.0
2016-03-04 10:05:00,29.59,29.62,29.55,29.6,338170.0,20.0756,20.0959,20.0484,20.0824,338170.0
2016-03-04 10:10:00,29.61,29.62,29.56,29.62,264367.0,20.0892,20.0959,20.0552,20.0959,264367.0
2016-03-04 10:15:00,29.62,29.64,29.6,29.6,255364.0,20.0959,20.1095,20.0824,20.0824,255364.0
2016-03-04 10:20:00,29.6,29.61,29.54,29.55,324650.0,20.0824,20.0892,20.0417,20.0484,324650.0
2016-03-04 10:25:00,29.54,29.6,29.53,29.59,757867.0,20.0417,20.0824,20.0349,20.0756,757867.0
2016-03-04 10:30:00,29.59,29.6,29.53,29.55,515968.0,20.0756,20.0824,20.0349,20.0484,515968.0
2016-03-04 10:35:00,29.55,29.6,29.54,29.59,352537.0,20.0484,20.0824,20.0417,20.0756,352537.0
2016-03-04 10:40:00,29.59,29.61,29.56,29.58,363724.0,20.0756,20.0892,20.0552,20.0688,363724.0
2016-03-04 10:45:00,29.58,29.59,29.55,29.57,755693.0,20.0688,20.0756,20.0484,20.062,755693.0
2016-03-04 10:50:00,29.57,29.57,29.53,29.54,370681.0,20.062,20.062,20.0349,20.0417,370681.0
2016-03-04 10:55:00,29.55,29.57,29.53,29.55,296291.0,20.0484,20.062,20.0349,20.0484,296291.0
2016-03-04 11:00:00,29.56,29.62,29.55,29.61,275376.0,20.0552,20.0959,20.0484,20.0892,275376.0
2016-03-04 11:05:00,29.61,29.62,29.59,29.6,504066.0,20.0892,20.0959,20.0756,20.0824,504066.0
2016-03-04 11:10:00,29.6,29.61,29.55,29.61,548254.0,20.0824,20.0892,20.0484,20.0892,548254.0
2016-03-04 11:15:00,29.61,29.69,29.59,29.68,427242.0,20.0892,20.1434,20.0756,20.1366,427242.0
2016-03-04 11:20:00,29.68,29.68,29.61,29.64,594162.0,20.1366,20.1366,20.0892,20.1095,594162.0
2016-03-04 11:25:00,29.64,29.66,29.6,29.6,314375.0,20.1095,20.1231,20.0824,20.0824,314375.0
2016-03-04 11:30:00,29.61,29.66,29.6,29.63,278906.0,20.0892,20.1231,20.0824,20.1027,278906.0
2016-03-04 11:35:00,29.63,29.66,29.56,29.58,294137.0,20.1027,20.1231,20.0552,20.0688,294137.0
2016-03-04 11:40:00,29.58,29.61,29.56,29.6,361676.0,20.0688,20.0892,20.0552,20.0824,361676.0
2016-03-04 11:45:00,29.61,29.65,29.59,29.59,409700.0,20.0892,20.1163,20.0756,20.0756,409700.0
2016-03-04 11:50:00,29.59,29.62,29.57,29.59,264273.0,20.0756,20.0959,20.062,20.0756,264273.0
2016-03-04 11:55:00,29.6,29.61,29.55,29.56,512137.0,20.0824,20.0892,20.0484,20.0552,512137.0
2016-03-04 12:00:00,29.56,29.6,29.55,29.6,284467.0,20.0552,20.0824,20.0484,20.0824,284467.0
2016-03-04 12:05:00,29.6,29.6,29.57,29.59,283306.0,20.0824,20.0824,20.062,20.0756,283306.0
2016-03-04 12:10:00,29.58,29.65,29.58,29.61,281884.0,20.0688,20.1163,20.0688,20.0892,281884.0
2016-03-04 12:15:00,29.61,29.61,29.57,29.57,346556.0,20.0892,20.0892,20.062,20.062,346556.0
2016-03-04 12:20:00,29.58,29.6,29.57,29.58,355726.0,20.0688,20.0824,20.062,20.0688,355726.0
2016-03-04 12:25:00,29.57,29.6,29.56,29.57,204580.0,20.062,20.0824,20.0552,20.062,204580.0
2016-03-04 12:30:00,29.58,29.6,29.57,29.58,139663.0,20.0688,20.0824,20.062,20.0688,139663.0
2016-03-04 12:35:00,29.58,29.58,29.56,29.57,253458.0,20.0688,20.0688,20.0552,20.062,253458.0
2016-03-04 12:40:00,29.56,29.61,29.56,29.6,366160.0,20.0552,20.0892,20.0552,20.0824,366160.0
2016-03-04 12:45:00,29.6,29.63,29.58,29.63,250999.0,20.0824,20.1027,20.0688,20.1027,250999.0
2016-03-04 12:50:00,29.62,29.66,29.59,29.63,332278.0,20.0959,20.1231,20.0756,20.1027,332278.0
2016-03-04 12:55:00,29.63,29.64,29.6,29.63,326923.0,20.1027,20.1095,20.0824,20.1027,326923.0
2016-03-04 13:00:00,29.63,29.74,29.62,29.74,672362.0,20.1027,20.1774,20.0959,20.1774,672362.0
2016-03-04 13:05:00,29.73,29.77,29.69,29.69,581457.0,20.1706,20.1977,20.1434,20.1434,581457.0
2016-03-04 13:10:00,29.69,29.71,29.67,29.68,234325.0,20.1434,20.157,20.1299,20.1366,234325.0
2016-03-04 13:15:00,29.68,29.76,29.67,29.76,246542.0,20.1366,20.1909,20.1299,20.1909,246542.0
2016-03-04 13:20:00,29.76,29.76,29.75,29.75,198805.0,20.1909,20.1909,20.1841,20.1841,198805.0
2016-03-04 13:25:00,29.76,29.78,29.75,29.76,182844.0,20.1909,20.2045,20.1841,20.1909,182844.0
2016-03-04 13:30:00,29.77,29.77,29.75,29.76,128091.0,20.1977,20.1977,20.1841,20.1909,128091.0
2016-03-04 13:35:00,29.76,29.78,29.75,29.78,199727.0,20.1909,20.2045,20.1841,20.2045,199727.0
2016-03-04 13:40:00,29.78,29.8,29.75,29.79,389721.0,20.2045,20.2181,20.1841,20.2113,389721.0
2016-03-04 13:45:00,29.79,29.8,29.77,29.79,188993.0,20.2113,20.2181,20.1977,20.2113,188993.0
2016-03-04 13:50:00,29.79,29.82,29.78,29.82,316027.0,20.2113,20.2316,20.2045,20.2316,316027.0
2016-03-04 13:55:00,29.82,29.85,29.81,29.82,220680.0,20.2316,20.252,20.2248,20.2316,220680.0
2016-03-04 14:00:00,29.82,29.83,29.8,29.8,431793.0,20.2316,20.2384,20.2181,20.2181,431793.0
2016-03-04 14:05:00,29.8,29.82,29.78,29.8,265803.0,20.2181,20.2316,20.2045,20.2181,265803.0
2016-03-04 14:10:00,29.8,29.81,29.75,29.75,381951.0,20.2181,20.2248,20.1841,20.1841,381951.0
2016-03-04 14:15:00,29.75,29.79,29.75,29.79,317829.0,20.1841,20.2113,20.1841,20.2113,317829.0
2016-03-04 14:20:00,29.79,29.8,29.77,29.79,247094.0,20.2113,20.2181,20.1977,20.2113,247094.0
2016-03-04 14:25:00,29.79,29.8,29.77,29.77,228747.0,20.2113,20.2181,20.1977,20.1977,228747.0
2016-03-04 14:30:00,29.77,29.78,29.75,29.77,253549.0,20.1977,20.2045,20.1841,20.1977,253549.0
2016-03-04 14:35:00,29.78,29.8,29.76,29.78,155946.0,20.2045,20.2181,20.1909,20.2045,155946.0
2016-03-04 14:40:00,29.77,29.79,29.75,29.78,279417.0,20.1977,20.2113,20.1841,20.2045,279417.0
2016-03-04 14:45:00,29.77,29.79,29.76,29.78,339690.0,20.1977,20.2113,20.1909,20.2045,339690.0
2016-03-04 14:50:00,29.77,29.78,29.7,29.71,267570.0,20.1977,20.2045,20.1502,20.157,267570.0
2016-03-04 14:55:00,29.71,29.74,29.7,29.72,237487.0,20.157,20.1774,20.1502,20.1638,237487.0
2016-03-04 15:00:00,29.72,29.74,29.64,29.65,424706.0,20.1638,20.1774,20.1095,20.1163,424706.0
2016-03-04 15:05:00,29.65,29.72,29.65,29.72,1087819.0,20.1163,20.1638,20.1163,20.1638,1087819.0
2016-03-04 15:10:00,29.72,29.72,29.66,29.68,652847.0,20.1638,20.1638,20.1231,20.1366,652847.0
2016-03-04 15:15:00,29.69,29.74,29.68,29.74,258338.0,20.1434,20.1774,20.1366,20.1774,258338.0
2016-03-04 15:20:00,29.74,29.75,29.71,29.74,247127.0,20.1774,20.1841,20.157,20.1774,247127.0
2016-03-04 15:25:00,29.74,29.8,29.73,29.76,1071827.0,20.1774,20.2181,20.1706,20.1909,1071827.0
2016-03-04 15:30:00,29.76,29.8,29.73,29.73,599352.0,20.1909,20.2181,20.1706,20.1706,599352.0
2016-03-04 15:35:00,29.73,29.75,29.7,29.72,428543.0,20.1706,20.1841,20.1502,20.1638,428543.0
2016-03-04 15:40:00,29.71,29.77,29.71,29.73,397223.0,20.157,20.1977,20.157,20.1706,397223.0
2016-03-04 15:45:00,29.73,29.75,29.71,29.71,515489.0,20.1706,20.1841,20.157,20.157,515489.0
2016-03-04 15:50:00,29.71,29.75,29.71,29.71,700650.0,20.157,20.1841,20.157,20.157,700650.0
2016-03-04 15:55:00,29.71,29.77,29.69,29.7,1948255.0,20.157,20.1977,20.1434,20.1502,1948255.0
2016-03-07 09:30:00,29.55,29.57,29.4,29.43,1289610.0,20.0484,20.062,19.9467,19.967,1289610.0
2016-03-07 09:35:00,29.43,29.46,29.32,29.42,991194.0,19.967,19.9874,19.8924,19.9602,991194.0
2016-03-07 09:40:00,29.42,29.48,29.4,29.42,859589.0,19.9602,20.001,19.9467,19.9602,859589.0
2016-03-07 09:45:00,29.42,29.52,29.42,29.51,654070.0,19.9602,20.0281,19.9602,20.0213,654070.0
2016-03-07 09:50:00,29.51,29.54,29.47,29.53,362076.0,20.0213,20.0417,19.9942,20.0349,362076.0
2016-03-07 09:55:00,29.53,29.53,29.47,29.49,595734.0,20.0349,20.0349,19.9942,20.0077,595734.0
2016-03-07 10:00:00,29.49,29.52,29.47,29.51,475286.0,20.0077,20.0281,19.9942,20.0213,475286.0
2016-03-07 10:05:00,29.51,29.58,29.51,29.55,391208.0,20.0213,20.0688,20.0213,20.0484,391208.0
2016-03-07 10:10:00,29.55,29.56,29.5,29.5,300463.0,20.0484,20.0552,20.0145,20.0145,300463.0
2016-03-07 10:15:00,29.5,29.57,29.49,29.49,832665.0,20.0145,20.062,20.0077,20.0077,832665.0
2016-03-07 10:20:00,29.49,29.53,29.47,29.51,486576.0,20.0077,20.0349,19.9942,20.0213,486576.0
2016-03-07 10:25:00,29.5,29.51,29.47,29.49,350561.0,20.0145,20.0213,19.9942,20.0077,350561.0
2016-03-07 10:30:00,29.49,29.53,29.47,29.53,337985.0,20.0077,20.0349,19.9942,20.0349,337985.0
2016-03-07 10:35:00,29.53,29.55,29.5,29.52,488301.0,20.0349,20.0484,20.0145,20.0281,488301.0
2016-03-07 10:40:00,29.51,29.58,29.51,29.56,258924.0,20.0213,20.0688,20.0213,20.0552,258924.0
2016-03-07 10:45:00,29.55,29.57,29.51,29.53,383099.0,20.0484,20.062,20.0213,20.0349,383099.0
2016-03-07 10:50:00,29.53,29.56,29.5,29.51,648171.0,20.0349,20.0552,20.0145,20.0213,648171.0
2016-03-07 10:55:00,29.51,29.54,29.49,29.5,273028.0,20.0213,20.0417,20.0077,20.0145,273028.0
2016-03-07 11:00:00,29.49,29.51,29.48,29.5,319749.0,20.0077,20.0213,20.001,20.0145,319749.0
2016-03-07 11:05:00,29.5,29.53,29.48,29.5,308616.0,20.0145,20.0349,20.001,20.0145,308616.0
2016-03-07 11:10:00,29.5,29.55,29.47,29.54,290976.0,20.0145,20.0484,19.9942,20.0417,290976.0
2016-03-07 11:15:00,29.55,29.56,29.48,29.5,260780.0,20.0484,20.0552,20.001,20.0145,260780.0
2016-03-07 11:20:00,29.5,29.52,29.49,29.5,241957.0,20.0145,20.0281,20.0077,20.0145,241957.0
2016-03-07 11:25:00,29.5,29.52,29.49,29.52,339544.0,20.0145,20.0281,20.0077,20.0281,339544.0
2016-03-07 11:30:00,29.52,29.6,29.5,29.59,266063.0,20.0281,20.0824,20.0145,20.0756,266063.0
2016-03-07 11:35:00,29.6,29.69,29.59,29.65,282602.0,20.0824,20.1434,20.0756,20.1163,282602.0
2016-03-07 11:40:00,29.66,29.72,29.64,29.71,281665.0,20.1231,20.1638,20.1095,20.157,281665.0
2016-03-07 11:45:00,29.71,29.74,29.66,29.67,247493.0,20.157,20.1774,20.1231,20.1299,247493.0
2016-03-07 11:50:00,29.67,29.73,29.66,29.72,298041.0,20.1299,20.1706,20.1231,20.1638,298041.0
2016-03-07 11:55:00,29.72,29.73,29.66,29.69,297522.0,20.1638,20.1706,20.1231,20.1434,297522.0
2016-03-07 12:00:00,29.69,29.75,29.68,29.74,220237.0,20.1434,20.1841,20.1366,20.1774,220237.0
2016-03-07 12:05:00,29.74,29.75,29.7,29.74,486593.0,20.1774,20.1841,20.1502,20.1774,486593.0
2016-03-07 12:10:00,29.74,29.75,29.7,29.73,349016.0,20.1774,20.1841,20.1502,20.1706,349016.0
2016-03-07 12:15:00,29.73,29.73,29.68,29.68,480233.0,20.1706,20.1706,20.1366,20.1366,480233.0
2016-03-07 12:20:00,29.68,29.69,29.62,29.63,360500.0,20.1366,20.1434,20.0959,20.1027,360500.0
2016-03-07 12:25:00,29.63,29.65,29.62,29.64,301807.0,20.1027,20.1163,20.0959,20.1095,301807.0
2016-03-07 12:30:00,29.64,29.68,29.62,29.68,198507.0,20.1095,20.1366,20.0959,20.1366,198507.0
2016-03-07 12:35:00,29.67,29.71,29.67,29.7,189089.0,20.1299,20.157,20.1299,20.1502,189089.0
2016-03-07 12:40:00,29.7,29.75,29.7,29.75,176816.0,20.1502,20.1841,20.1502,20.1841,176816.0
2016-03-07 12:45:00,29.75,29.75,29.71,29.72,162595.0,20.1841,20.1841,20.157,20.1638,162595.0
2016-03-07 12:50:00,29.71,29.74,29.71,29.74,145501.0,20.157,20.1774,20.157,20.1774,145501.0
2016-03-07 12:55:00,29.74,29.74,29.7,29.71,250580.0,20.1774,20.1774,20.1502,20.157,250580.0
2016-03-07 13:00:00,29.71,29.74,29.7,29.74,244349.0,20.157,20.1774,20.1502,20.1774,244349.0
2016-03-07 13:05:00,29.74,29.76,29.73,29.76,221075.0,20.1774,20.1909,20.1706,20.1909,221075.0
2016-03-07 13:10:00,29.75,29.76,29.69,29.72,347774.0,20.1841,20.1909,20.1434,20.1638,347774.0
2016-03-07 13:15:00,29.72,29.75,29.7,29.75,231071.0,20.1638,20.1841,20.1502,20.1841,231071.0
2016-03-07 13:20:00,29.75,29.75,29.7,29.71,132371.0,20.1841,20.1841,20.1502,20.157,132371.0
2016-03-07 13:25:00,29.72,29.72,29.65,29.66,296979.0,20.1638,20.1638,20.1163,20.1231,296979.0
2016-03-07 13:30:00,29.66,29.67,29.59,29.62,430847.0,20.1231,20.1299,20.0756,20.0959,430847.0
2016-03-07 13:35:00,29.62,29.65,29.61,29.63,220312.0,20.0959,20.1163,20.0892,20.1027,220312.0
2016-03-07 13:40:00,29.63,29.67,29.61,29.64,319524.0,20.1027,20.1299,20.0892,20.1095,319524.0
2016-03-07 13:45:00,29.64,29.65,29.63,29.64,172744.0,20.1095,20.1163,20.1027,20.1095,172744.0
2016-03-07 13:50:00,29.63,29.66,29.63,29.64,199113.0,20.1027,20.1231,20.1027,20.1095,199113.0
2016-03-07 13:55:00,29.64,29.65,29.61,29.63,220458.0,20.1095,20.1163,20.0892,20.1027,220458.0
2016-03-07 14:00:00,29.63,29.65,29.59,29.61,234403.0,20.1027,20.1163,20.0756,20.0892,234403.0
2016-03-07 14:05:00,29.61,29.64,29.59,29.6,192989.0,20.0892,20.1095,20.0756,20.0824,192989.0
2016-03-07 14:10:00,29.6,29.6,29.55,29.57,422937.0,20.0824,20.0824,20.0484,20.062,422937.0
2016-03-07 14:15:00,29.56,29.57,29.53,29.53,226900.0,20.0552,20.062,20.0349,20.0349,226900.0
2016-03-07 14:20:00,29.53,29.57,29.5,29.55,222363.0,20.0349,20.062,20.0145,20.0484,222363.0
2016-03-07 14:25:00,29.55,29.57,29.52,29.53,209457.0,20.0484,20.062,20.0281,20.0349,209457.0
2016-03-07 14:30:00,29.53,29.57,29.52,29.54,282039.0,20.0349,20.062,20.0281,20.0417,282039.0
2016-03-07 14:35:00,29.53,29.56,29.5,29.54,474692.0,20.0349,20.0552,20.0145,20.0417,474692.0
2016-03-07 14:40:00,29.54,29.58,29.52,29.58,244434.0,20.0417,20.0688,20.0281,20.0688,244434.0
2016-03-07 14:45:00,29.58,29.63,29.58,29.6,268449.0,20.0688,20.1027,20.0688,20.0824,268449.0
2016-03-07 14:50:00,29.6,29.63,29.59,29.63,214125.0,20.0824,20.1027,20.0756,20.1027,214125.0
2016-03-07 14:55:00,29.62,29.63,29.58,29.59,256483.0,20.0959,20.1027,20.0688,20.0756,256483.0
2016-03-07 15:00:00,29.59,29.6,29.55,29.55,194177.0,20.0756,20.0824,20.0484,20.0484,194177.0
2016-03-07 15:05:00,29.55,29.59,29.53,29.57,147784.0,20.0484,20.0756,20.0349,20.062,147784.0
2016-03-07 15:10:00,29.58,29.61,29.57,29.58,197644.0,20.0688,20.0892,20.062,20.0688,197644.0
2016-03-07 15:15:00,29.59,29.63,29.57,29.63,350587.0,20.0756,20.1027,20.062,20.1027,350587.0
2016-03-07 15:20:00,29.62,29.63,29.59,29.63,444541.0,20.0959,20.1027,20.0756,20.1027,444541.0
2016-03-07 15:25:00,29.63,29.69,29.62,29.68,318302.0,20.1027,20.1434,20.0959,20.1366,318302.0
2016-03-07 15:30:00,29.68,29.71,29.67,29.67,378251.0,20.1366,20.157,20.1299,20.1299,378251.0
2016-03-07 15:35:00,29.67,29.72,29.67,29.71,351122.0,20.1299,20.1638,20.1299,20.157,351122.0
2016-03-07 15:40:00,29.7,29.73,29.68,29.71,354281.0,20.1502,20.1706,20.1366,20.157,354281.0
2016-03-07 15:45:00,29.71,29.73,29.65,29.67,513108.0,20.157,20.1706,20.1163,20.1299,513108.0
2016-03-07 15:50:00,29.66,29.69,29.65,29.69,637317.0,20.1231,20.1434,20.1163,20.1434,637317.0
2016-03-07 15:55:00,29.69,29.81,29.65,29.8,2067640.0,20.1434,20.2248,20.1163,20.2181,2067640.0
2016-03-08 09:30:00,29.75,29.75,29.64,29.67,38800.0,20.1841,20.1841,20.1095,20.1299,38800.0
2016-03-08 09:35:00,29.66,29.7,29.62,29.62,615261.0,20.1231,20.1502,20.0959,20.0959,615261.0
2016-03-08 09:40:00,29.62,29.66,29.58,29.63,520859.0,20.0959,20.1231,20.0688,20.1027,520859.0
2016-03-08 09:45:00,29.62,29.65,29.6,29.64,477371.0,20.0959,20.1163,20.0824,20.1095,477371.0
2016-03-08 09:50:00,29.64,29.72,29.63,29.7,461527.0,20.1095,20.1638,20.1027,20.1502,461527.0
2016-03-08 09:55:00,29.7,29.74,29.68,29.69,650796.0,20.1502,20.1774,20.1366,20.1434,650796.0
2016-03-08 10:00:00,29.69,29.69,29.64,29.66,357354.0,20.1434,20.1434,20.1095,20.1231,357354.0
2016-03-08 10:05:00,29.66,29.66,29.61,29.64,801219.0,20.1231,20.1231,20.0892,20.1095,801219.0
2016-03-08 10:10:00,29.63,29.67,29.63,29.64,360378.0,20.1027,20.1299,20.1027,20.1095,360378.0
2016-03-08 10:15:00,29.64,29.68,29.63,29.65,345817.0,20.1095,20.1366,20.1027,20.1163,345817.0
2016-03-08 10:20:00,29.65,29.69,29.64,29.65,381727.0,20.1163,20.1434,20.1095,20.1163,381727.0
2016-03-08 10:25:00,29.65,29.66,29.6,29.63,267355.0,20.1163,20.1231,20.0824,20.1027,267355.0
2016-03-08 10:30:00,29.63,29.66,29.6,29.65,300102.0,20.1027,20.1231,20.0824,20.1163,300102.0
2016-03-08 10:35:00,29.65,29.66,29.59,29.59,219621.0,20.1163,20.1231,20.0756,20.0756,219621.0
2016-03-08 10:40:00,29.59,29.6,29.5,29.51,399643.0,20.0756,20.0824,20.0145,20.0213,399643.0
2016-03-08 10:45:00,29.51,29.56,29.5,29.53,375258.0,20.0213,20.0552,20.0145,20.0349,375258.0
2016-03-08 10:50:00,29.53,29.56,29.5,29.55,396185.0,20.0349,20.0552,20.0145,20.0484,396185.0
2016-03-08 10:55:00,29.55,29.59,29.54,29.56,302835.0,20.0484,20.0756,20.0417,20.0552,302835.0
2016-03-08 11:00:00,29.56,29.56,29.54,29.54,325987.0,20.0552,20.0552,20.0417,20.0417,325987.0
2016-03-08 11:05:00,29.54,29.58,29.53,29.57,528864.0,20.0417,20.0688,20.0349,20.062,528864.0
2016-03-08 11:10:00,29.57,29.57,29.54,29.56,262330.0,20.062,20.062,20.0417,20.0552,262330.0
2016-03-08 11:15:00,29.55,29.59,29.54,29.54,277935.0,20.0484,20.0756,20.0417,20.0417,277935.0
2016-03-08 11:20:00,29.55,29.57,29.52,29.53,200568.0,20.0484,20.062,20.0281,20.0349,200568.0
2016-03-08 11:25:00,29.53,29.55,29.52,29.55,247166.0,20.0349,20.0484,20.0281,20.0484,247166.0
2016-03-08 11:30:00,29.55,29.56,29.5,29.52,407670.0,20.0484,20.0552,20.0145,20.0281,407670.0
2016-03-08 11:35:00,29.51,29.54,29.5,29.5,233137.0,20.0213,20.0417,20.0145,20.0145,233137.0
2016-03-08 11:40:00,29.51,29.51,29.42,29.43,530402.0,20.0213,20.0213,19.9602,19.967,530402.0
2016-03-08 11:45:00,29.42,29.46,29.42,29.46,377276.0,19.9602,19.9874,19.9602,19.9874,377276.0
2016-03-08 11:50:00,29.45,29.55,29.45,29.49,353753.0,19.9806,20.0484,19.9806,20.0077,353753.0
2016-03-08 11:55:00,29.5,29.54,29.49,29.53,249358.0,20.0145,20.0417,20.0077,20.0349,249358.0
2016-03-08 12:00:00,29.53,29.56,29.51,29.55,215950.0,20.0349,20.0552,20.0213,20.0484,215950.0
2016-03-08 12:05:00,29.56,29.57,29.55,29.55,219374.0,20.0552,20.062,20.0484,20.0484,219374.0
2016-03-08 12:10:00,29.55,29.59,29.55,29.57,277123.0,20.0484,20.0756,20.0484,20.062,277123.0
2016-03-08 12:15:00,29.57,29.59,29.55,29.58,410494.0,20.062,20.0756,20.0484,20.0688,410494.0
2016-03-08 12:20:00,29.57,29.58,29.54,29.57,228355.0,20.062,20.0688,20.0417,20.062,228355.0
2016-03-08 12:25:00,29.58,29.58,29.53,29.53,184294.0,20.0688,20.0688,20.0349,20.0349,184294.0
2016-03-08 12:30:00,29.54,29.56,29.51,29.52,177148.0,20.0417,20.0552,20.0213,20.0281,177148.0
2016-03-08 12:35:00,29.51,29.54,29.51,29.52,236647.0,20.0213,20.0417,20.0213,20.0281,236647.0
2016-03-08 12:40:00,29.52,29.53,29.51,29.53,119544.0,20.0281,20.0349,20.0213,20.0349,119544.0
2016-03-08 12:45:00,29.53,29.53,29.48,29.52,187403.0,20.0349,20.0349,20.001,20.0281,187403.0
2016-03-08 12:50:00,29.51,29.52,29.48,29.5,148029.0,20.0213,20.0281,20.001,20.0145,148029.0
2016-03-08 12:55:00,29.5,29.51,29.49,29.5,135191.0,20.0145,20.0213,20.0077,20.0145,135191.0
2016-03-08 13:00:00,29.5,29.53,29.49,29.52,176181.0,20.0145,20.0349,20.0077,20.0281,176181.0
2016-03-08 13:05:00,29.53,29.53,29.5,29.5,129158.0,20.0349,20.0349,20.0145,20.0145,129158.0
2016-03-08 13:10:00,29.51,29.52,29.48,29.49,221477.0,20.0213,20.0281,20.001,20.0077,221477.0
2016-03-08 13:15:00,29.49,29.53,29.48,29.53,109673.0,20.0077,20.0349,20.001,20.0349,109673.0
2016-03-08 13:20:00,29.53,29.58,29.52,29.57,182180.0,20.0349,20.0688,20.0281,20.062,182180.0
2016-03-08 13:25:00,29.57,29.59,29.56,29.58,160391.0,20.062,20.0756,20.0552,20.0688,160391.0
2016-03-08 13:30:00,29.58,29.61,29.58,29.6,232567.0,20.0688,20.0892,20.0688,20.0824,232567.0
2016-03-08 13:35:00,29.6,29.63,29.59,29.61,283373.0,20.0824,20.1027,20.0756,20.0892,283373.0
2016-03-08 13:40:00,29.6,29.63,29.56,29.56,195482.0,20.0824,20.1027,20.0552,20.0552,195482.0
2016-03-08 13:45:00,29.56,29.58,29.54,29.54,345414.0,20.0552,20.0688,20.0417,20.0417,345414.0
2016-03-08 13:50:00,29.54,29.56,29.53,29.55,135478.0,20.0417,20.0552,20.0349,20.0484,135478.0
2016-03-08 13:55:00,29.55,29.57,29.53,29.54,212031.0,20.0484,20.062,20.0349,20.0417,212031.0
2016-03-08 14:00:00,29.53,29.54,29.48,29.52,216924.0,20.0349,20.0417,20.001,20.0281,216924.0
2016-03-08 14:05:00,29.52,29.55,29.51,29.53,302320.0,20.0281,20.0484,20.0213,20.0349,302320.0
2016-03-08 14:10:00,29.53,29.54,29.5,29.52,256111.0,20.0349,20.0417,20.0145,20.0281,256111.0
2016-03-08 14:15:00,29.52,29.53,29.51,29.52,154296.0,20.0281,20.0349,20.0213,20.0281,154296.0
2016-03-08 14:20:00,29.51,29.52,29.47,29.47,176575.0,20.0213,20.0281,19.9942,19.9942,176575.0
2016-03-08 14:25:00,29.47,29.48,29.42,29.44,505207.0,19.9942,20.001,19.9602,19.9738,505207.0
2016-03-08 14:30:00,29.44,29.48,29.43,29.48,422307.0,19.9738,20.001,19.967,20.001,422307.0
2016-03-08 14:35:00,29.48,29.49,29.47,29.48,529142.0,20.001,20.0077,19.9942,20.001,529142.0
2016-03-08 14:40:00,29.48,29.51,29.46,29.5,371118.0,20.001,20.0213,19.9874,20.0145,371118.0
2016-03-08 14:45:00,29.5,29.54,29.49,29.5,551125.0,20.0145,20.0417,20.0077,20.0145,551125.0
2016-03-08 14:50:00,29.5,29.5,29.46,29.48,342317.0,20.0145,20.0145,19.9874,20.001,342317.0
2016-03-08 14:55:00,29.48,29.48,29.45,29.47,501236.0,20.001,20.001,19.9806,19.9942,501236.0
2016-03-08 15:00:00,29.47,29.49,29.45,29.47,336467.0,19.9942,20.0077,19.9806,19.9942,336467.0
2016-03-08 15:05:00,29.46,29.49,29.45,29.46,374074.0,19.9874,20.0077,19.9806,19.9874,374074.0
2016-03-08 15:10:00,29.46,29.48,29.44,29.45,353800.0,19.9874,20.001,19.9738,19.9806,353800.0
2016-03-08 15:15:00,29.44,29.47,29.42,29.43,264388.0,19.9738,19.9942,19.9602,19.967,264388.0
2016-03-08 15:20:00,29.43,29.46,29.41,29.45,390384.0,19.967,19.9874,19.9535,19.9806,390384.0
2016-03-08 15:25:00,29.44,29.45,29.4,29.4,438574.0,19.9738,19.9806,19.9467,19.9467,438574.0
2016-03-08 15:30:00,29.4,29.45,29.39,29.44,415377.0,19.9467,19.9806,19.9399,19.9738,415377.0
2016-03-08 15:35:00,29.44,29.45,29.4,29.41,436093.0,19.9738,19.9806,19.9467,19.9535,436093.0
2016-03-08 15:40:00,29.41,29.43,29.4,29.42,699081.0,19.9535,19.967,19.9467,19.9602,699081.0
2016-03-08 15:45:00,29.41,29.43,29.4,29.42,656908.0,19.9535,19.967,19.9467,19.9602,656908.0
2016-03-08 15:50:00,29.41,29.44,29.4,29.42,929698.0,19.9535,19.9738,19.9467,19.9602,929698.0
2016-03-08 15:55:00,29.42,29.44,29.36,29.36,2127395.0,19.9602,19.9738,19.9195,19.9195,2127395.0
2016-03-09 09:30:00,29.72,29.85,29.71,29.71,1441950.0,20.1638,20.252,20.157,20.157,1441950.0
2016-03-09 09:35:00,29.71,29.75,29.68,29.74,665147.0,20.157,20.1841,20.1366,20.1774,665147.0
2016-03-09 09:40:00,29.74,29.76,29.69,29.75,960027.0,20.1774,20.1909,20.1434,20.1841,960027.0
2016-03-09 09:45:00,29.74,29.75,29.73,29.75,661372.0,20.1774,20.1841,20.1706,20.1841,661372.0
2016-03-09 09:50:00,29.75,29.75,29.69,29.7,1097950.0,20.1841,20.1841,20.1434,20.1502,1097950.0
2016-03-09 09:55:00,29.7,29.73,29.67,29.7,886170.0,20.1502,20.1706,20.1299,20.1502,886170.0
2016-03-09 10:00:00,29.69,29.73,29.69,29.7,865327.0,20.1434,20.1706,20.1434,20.1502,865327.0
2016-03-09 10:05:00,29.7,29.71,29.64,29.65,1567561.0,20.1502,20.157,20.1095,20.1163,1567561.0
2016-03-09 10:10:00,29.64,29.68,29.63,29.65,571247.0,20.1095,20.1366,20.1027,20.1163,571247.0
2016-03-09 10:15:00,29.66,29.69,29.65,29.69,656311.0,20.1231,20.1434,20.1163,20.1434,656311.0
2016-03-09 10:20:00,29.69,29.7,29.67,29.69,1327230.0,20.1434,20.1502,20.1299,20.1434,1327230.0
2016-03-09 10:25:00,29.69,29.69,29.67,29.68,798271.0,20.1434,20.1434,20.1299,20.1366,798271.0
2016-03-09 10:30:00,29.68,29.69,29.65,29.68,632944.0,20.1366,20.1434,20.1163,20.1366,632944.0
2016-03-09 10:35:00,29.68,29.7,29.67,29.67,621462.0,20.1366,20.1502,20.1299,20.1299,621462.0
2016-03-09 10:40:00,29.67,29.68,29.63,29.64,1222630.0,20.1299,20.1366,20.1027,20.1095,1222630.0
2016-03-09 10:45:00,29.64,29.64,29.59,29.6,627893.0,20.1095,20.1095,20.0756,20.0824,627893.0
2016-03-09 10:50:00,29.59,29.6,29.48,29.49,807387.0,20.0756,20.0824,20.001,20.0077,807387.0
2016-03-09 10:55:00,29.49,29.5,29.42,29.48,829576.0,20.0077,20.0145,19.9602,20.001,829576.0
2016-03-09 11:00:00,29.48,29.52,29.47,29.52,341369.0,20.001,20.0281,19.9942,20.0281,341369.0
2016-03-09 11:05:00,29.52,29.53,29.5,29.52,255383.0,20.0281,20.0349,20.0145,20.0281,255383.0
2016-03-09 11:10:00,29.52,29.59,29.51,29.59,552033.0,20.0281,20.0756,20.0213,20.0756,552033.0
2016-03-09 11:15:00,29.58,29.68,29.58,29.66,506689.0,20.0688,20.1366,20.0688,20.1231,506689.0
2016-03-09 11:20:00,29.66,29.68,29.64,29.67,350835.0,20.1231,20.1366,20.1095,20.1299,350835.0
2016-03-09 11:25:00,29.66,29.68,29.63,29.65,406155.0,20.1231,20.1366,20.1027,20.1163,406155.0
2016-03-09 11:30:00,29.65,29.67,29.61,29.62,476913.0,20.1163,20.1299,20.0892,20.0959,476913.0
2016-03-09 11:35:00,29.62,29.65,29.61,29.65,352428.0,20.0959,20.1163,20.0892,20.1163,352428.0
2016-03-09 11:40:00,29.65,29.68,29.64,29.68,429934.0,20.1163,20.1366,20.1095,20.1366,429934.0
2016-03-09 11:45:00,29.67,29.69,29.66,29.69,767015.0,20.1299,20.1434,20.1231,20.1434,767015.0
2016-03-09 11:50:00,29.69,29.69,29.64,29.65,486782.0,20.1434,20.1434,20.1095,20.1163,486782.0
2016-03-09 11:55:00,29.65,29.7,29.63,29.69,212735.0,20.1163,20.1502,20.1027,20.1434,212735.0
2016-03-09 12:00:00,29.69,29.7,29.67,29.67,292138.0,20.1434,20.1502,20.1299,20.1299,292138.0
2016-03-09 12:05:00,29.68,29.7,29.67,29.7,370170.0,20.1366,20.1502,20.1299,20.1502,370170.0
2016-03-09 12:10:00,29.7,29.7,29.67,29.69,372151.0,20.1502,20.1502,20.1299,20.1434,372151.0
2016-03-09 12:15:00,29.69,29.71,29.68,29.7,915507.0,20.1434,20.157,20.1366,20.1502,915507.0
2016-03-09 12:20:00,29.69,29.71,29.69,29.7,601997.0,20.1434,20.157,20.1434,20.1502,601997.0
2016-03-09 12:25:00,29.7,29.71,29.68,29.71,420511.0,20.1502,20.157,20.1366,20.157,420511.0
2016-03-09 12:30:00,29.71,29.72,29.69,29.71,304890.0,20.157,20.1638,20.1434,20.157,304890.0
2016-03-09 12:35:00,29.7,29.71,29.68,29.71,251638.0,20.1502,20.157,20.1366,20.157,251638.0
2016-03-09 12:40:00,29.71,29.74,29.68,29.7,2413710.0,20.157,20.1774,20.1366,20.1502,2413710.0
2016-03-09 12:45:00,29.7,29.7,29.62,29.64,448999.0,20.1502,20.1502,20.0959,20.1095,448999.0
2016-03-09 12:50:00,29.65,29.66,29.63,29.66,213475.0,20.1163,20.1231,20.1027,20.1231,213475.0
2016-03-09 12:55:00,29.66,29.66,29.64,29.66,182260.0,20.1231,20.1231,20.1095,20.1231,182260.0
2016-03-09 13:00:00,29.66,29.68,29.64,29.68,301297.0,20.1231,20.1366,20.1095,20.1366,301297.0
2016-03-09 13:05:00,29.68,29.68,29.63,29.65,345406.0,20.1366,20.1366,20.1027,20.1163,345406.0
2016-03-09 13:10:00,29.65,29.68,29.64,29.67,287054.0,20.1163,20.1366,20.1095,20.1299,287054.0
2016-03-09 13:15:00,29.67,29.68,29.66,29.67,318849.0,20.1299,20.1366,20.1231,20.1299,318849.0
2016-03-09 13:20:00,29.67,29.68,29.65,29.67,278629.0,20.1299,20.1366,20.1163,20.1299,278629.0
2016-03-09 13:25:00,29.67,29.67,29.65,29.66,264866.0,20.1299,20.1299,20.1163,20.1231,264866.0
2016-03-09 13:30:00,29.66,29.68,29.66,29.68,302393.0,20.1231,20.1366,20.1231,20.1366,302393.0
2016-03-09 13:35:00,29.68,29.69,29.67,29.67,322809.0,20.1366,20.1434,20.1299,20.1299,322809.0
2016-03-09 13:40:00,29.67,29.68,29.65,29.66,301343.0,20.1299,20.1366,20.1163,20.1231,301343.0
2016-03-09 13:45:00,29.66,29.69,29.66,29.67,425316.0,20.1231,20.1434,20.1231,20.1299,425316.0
2016-03-09 13:50:00,29.68,29.69,29.67,29.67,700932.0,20.1366,20.1434,20.1299,20.1299,700932.0
2016-03-09 13:55:00,29.67,29.71,29.67,29.68,550869.0,20.1299,20.157,20.1299,20.1366,550869.0
2016-03-09 14:00:00,29.69,29.69,29.66,29.68,950018.0,20.1434,20.1434,20.1231,20.1366,950018.0
2016-03-09 14:05:00,29.67,29.67,29.65,29.67,221499.0,20.1299,20.1299,20.1163,20.1299,221499.0
2016-03-09 14:10:00,29.67,29.67,29.64,29.66,260420.0,20.1299,20.1299,20.1095,20.1231,260420.0
2016-03-09 14:15:00,29.66,29.68,29.65,29.68,223852.0,20.1231,20.1366,20.1163,20.1366,223852.0
2016-03-09 14:20:00,29.68,29.68,29.65,29.68,1279029.0,20.1366,20.1366,20.1163,20.1366,1279029.0
2016-03-09 14:25:00,29.68,29.68,29.65,29.68,568105.0,20.1366,20.1366,20.1163,20.1366,568105.0
2016-03-09 14:30:00,29.68,29.68,29.66,29.67,211875.0,20.1366,20.1366,20.1231,20.1299,211875.0
2016-03-09 14:35:00,29.67,29.69,29.66,29.68,190256.0,20.1299,20.1434,20.1231,20.1366,190256.0
2016-03-09 14:40:00,29.69,29.69,29.68,29.69,290781.0,20.1434,20.1434,20.1366,20.1434,290781.0
2016-03-09 14:45:00,29.69,29.69,29.66,29.68,756073.0,20.1434,20.1434,20.1231,20.1366,756073.0
2016-03-09 14:50:00,29.67,29.69,29.66,29.68,376947.0,20.1299,20.1434,20.1231,20.1366,376947.0
2016-03-09 14:55:00,29.68,29.69,29.66,29.68,456845.0,20.1366,20.1434,20.1231,20.1366,456845.0
2016-03-09 15:00:00,29.68,29.68,29.66,29.66,514460.0,20.1366,20.1366,20.1231,20.1231,514460.0
2016-03-09 15:05:00,29.66,29.68,29.66,29.66,526159.0,20.1231,20.1366,20.1231,20.1231,526159.0
2016-03-09 15:10:00,29.67,29.67,29.64,29.66,434585.0,20.1299,20.1299,20.1095,20.1231,434585.0
2016-03-09 15:15:00,29.66,29.67,29.64,29.65,394807.0,20.1231,20.1299,20.1095,20.1163,394807.0
2016-03-09 15:20:00,29.65,29.65,29.62,29.63,696872.0,20.1163,20.1163,20.0959,20.1027,696872.0
2016-03-09 15:25:00,29.63,29.69,29.63,29.68,497341.0,20.1027,20.1434,20.1027,20.1366,497341.0
2016-03-09 15:30:00,29.68,29.68,29.62,29.66,1087649.0,20.1366,20.1366,20.0959,20.1231,1087649.0
2016-03-09 15:35:00,29.67,29.67,29.63,29.65,904601.0,20.1299,20.1299,20.1027,20.1163,904601.0
2016-03-09 15:40:00,29.65,29.66,29.63,29.64,1309197.0,20.1163,20.1231,20.1027,20.1095,1309197.0
2016-03-09 15:45:00,29.65,29.65,29.62,29.64,1605037.0,20.1163,20.1163,20.0959,20.1095,1605037.0
2016-03-09 15:50:00,29.64,29.64,29.58,29.62,1572013.0,20.1095,20.1095,20.0688,20.0959,1572013.0
2016-03-09 15:55:00,29.62,29.75,29.56,29.73,6759922.0,20.0959,20.1841,20.0552,20.1706,6759922.0
2016-03-10 09:30:00,29.9,29.92,29.85,29.88,2193296.0,20.2859,20.2995,20.252,20.2723,2193296.0
2016-03-10 09:35:00,29.89,29.89,29.8,29.87,1398317.0,20.2791,20.2791,20.2181,20.2656,1398317.0
2016-03-10 09:40:00,29.88,29.88,29.82,29.86,372242.0,20.2723,20.2723,20.2316,20.2588,372242.0
2016-03-10 09:45:00,29.85,29.88,29.82,29.86,699327.0,20.252,20.2723,20.2316,20.2588,699327.0
2016-03-10 09:50:00,29.87,29.87,29.82,29.84,774751.0,20.2656,20.2656,20.2316,20.2452,774751.0
2016-03-10 09:55:00,29.84,29.87,29.8,29.86,965703.0,20.2452,20.2656,20.2181,20.2588,965703.0
2016-03-10 10:00:00,29.85,29.89,29.84,29.88,1426316.0,20.252,20.2791,20.2452,20.2723,1426316.0
2016-03-10 10:05:00,29.87,29.88,29.84,29.85,369692.0,20.2656,20.2723,20.2452,20.252,369692.0
2016-03-10 10:10:00,29.85,29.85,29.83,29.85,330993.0,20.252,20.252,20.2384,20.252,330993.0
2016-03-10 10:15:00,29.85,29.87,29.84,29.84,534630.0,20.252,20.2656,20.2452,20.2452,534630.0
2016-03-10 10:20:00,29.84,29.85,29.81,29.81,523633.0,20.2452,20.252,20.2248,20.2248,523633.0
2016-03-10 10:25:00,29.82,29.83,29.78,29.8,955651.0,20.2316,20.2384,20.2045,20.2181,955651.0
2016-03-10 10:30:00,29.8,29.81,29.73,29.75,499738.0,20.2181,20.2248,20.1706,20.1841,499738.0
2016-03-10 10:35:00,29.75,29.79,29.74,29.76,561468.0,20.1841,20.2113,20.1774,20.1909,561468.0
2016-03-10 10:40:00,29.77,29.82,29.71,29.82,533651.0,20.1977,20.2316,20.157,20.2316,533651.0
2016-03-10 10:45:00,29.81,29.83,29.78,29.8,476756.0,20.2248,20.2384,20.2045,20.2181,476756.0
2016-03-10 10:50:00,29.79,29.84,29.77,29.84,347276.0,20.2113,20.2452,20.1977,20.2452,347276.0
2016-03-10 10:55:00,29.84,29.84,29.76,29.76,980636.0,20.2452,20.2452,20.1909,20.1909,980636.0
2016-03-10 11:00:00,29.77,29.79,29.73,29.75,711780.0,20.1977,20.2113,20.1706,20.1841,711780.0
2016-03-10 11:05:00,29.75,29.8,29.74,29.78,497985.0,20.1841,20.2181,20.1774,20.2045,497985.0
2016-03-10 11:10:00,29.79,29.8,29.76,29.77,374273.0,20.2113,20.2181,20.1909,20.1977,374273.0
2016-03-10 11:15:00,29.77,29.77,29.73,29.74,548610.0,20.1977,20.1977,20.1706,20.1774,548610.0
2016-03-10 11:20:00,29.74,29.75,29.71,29.73,395729.0,20.1774,20.1841,20.157,20.1706,395729.0
2016-03-10 11:25:00,29.72,29.76,29.7,29.74,544221.0,20.1638,20.1909,20.1502,20.1774,544221.0
2016-03-10 11:30:00,29.74,29.75,29.67,29.71,553960.0,20.1774,20.1841,20.1299,20.157,553960.0
2016-03-10 11:35:00,29.71,29.74,29.7,29.74,409800.0,20.157,20.1774,20.1502,20.1774,409800.0
2016-03-10 11:40:00,29.73,29.77,29.73,29.73,481891.0,20.1706,20.1977,20.1706,20.1706,481891.0
2016-03-10 11:45:00,29.73,29.74,29.71,29.74,321430.0,20.1706,20.1774,20.157,20.1774,321430.0
2016-03-10 11:50:00,29.75,29.75,29.71,29.73,256861.0,20.1841,20.1841,20.157,20.1706,256861.0
2016-03-10 11:55:00,29.73,29.75,29.71,29.71,353289.0,20.1706,20.1841,20.157,20.157,353289.0
2016-03-10 12:00:00,29.71,29.79,29.7,29.78,198322.0,20.157,20.2113,20.1502,20.2045,198322.0
2016-03-10 12:05:00,29.78,29.79,29.76,29.78,281890.0,20.2045,20.2113,20.1909,20.2045,281890.0
2016-03-10 12:10:00,29.78,29.8,29.75,29.75,896233.0,20.2045,20.2181,20.1841,20.1841,896233.0
2016-03-10 12:15:00,29.75,29.76,29.72,29.74,765838.0,20.1841,20.1909,20.1638,20.1774,765838.0
2016-03-10 12:20:00,29.74,29.75,29.69,29.7,368409.0,20.1774,20.1841,20.1434,20.1502,368409.0
2016-03-10 12:25:00,29.7,29.73,29.69,29.7,265113.0,20.1502,20.1706,20.1434,20.1502,265113.0
2016-03-10 12:30:00,29.7,29.71,29.68,29.69,421388.0,20.1502,20.157,20.1366,20.1434,421388.0
2016-03-10 12:35:00,29.68,29.69,29.66,29.68,452806.0,20.1366,20.1434,20.1231,20.1366,452806.0
2016-03-10 12:40:00,29.67,29.69,29.63,29.64,1102216.0,20.1299,20.1434,20.1027,20.1095,1102216.0
2016-03-10 12:45:00,29.63,29.67,29.63,29.65,307836.0,20.1027,20.1299,20.1027,20.1163,307836.0
2016-03-10 12:50:00,29.65,29.67,29.63,29.63,279815.0,20.1163,20.1299,20.1027,20.1027,279815.0
2016-03-10 12:55:00,29.64,29.65,29.61,29.61,1271515.0,20.1095,20.1163,20.0892,20.0892,1271515.0
2016-03-10 13:00:00,29.61,29.63,29.57,29.58,388920.0,20.0892,20.1027,20.062,20.0688,388920.0
2016-03-10 13:05:00,29.57,29.61,29.57,29.59,264437.0,20.062,20.0892,20.062,20.0756,264437.0
2016-03-10 13:10:00,29.59,29.59,29.54,29.57,293742.0,20.0756,20.0756,20.0417,20.062,293742.0
2016-03-10 13:15:00,29.56,29.59,29.56,29.58,262055.0,20.0552,20.0756,20.0552,20.0688,262055.0
2016-03-10 13:20:00,29.58,29.58,29.55,29.57,164573.0,20.0688,20.0688,20.0484,20.062,164573.0
2016-03-10 13:25:00,29.57,29.61,29.56,29.6,530970.0,20.062,20.0892,20.0552,20.0824,530970.0
2016-03-10 13:30:00,29.6,29.61,29.59,29.61,341305.0,20.0824,20.0892,20.0756,20.0892,341305.0
2016-03-10 13:35:00,29.61,29.61,29.59,29.61,1015229.0,20.0892,20.0892,20.0756,20.0892,1015229.0
2016-03-10 13:40:00,29.61,29.61,29.59,29.6,164928.0,20.0892,20.0892,20.0756,20.0824,164928.0
2016-03-10 13:45:00,29.61,29.61,29.57,29.59,174821.0,20.0892,20.0892,20.062,20.0756,174821.0
2016-03-10 13:50:00,29.59,29.59,29.56,29.59,229587.0,20.0756,20.0756,20.0552,20.0756,229587.0
2016-03-10 13:55:00,29.59,29.59,29.56,29.57,272915.0,20.0756,20.0756,20.0552,20.062,272915.0
2016-03-10 14:00:00,29.56,29.59,29.55,29.57,274372.0,20.0552,20.0756,20.0484,20.062,274372.0
2016-03-10 14:05:00,29.57,29.57,29.53,29.54,237960.0,20.062,20.062,20.0349,20.0417,237960.0
2016-03-10 14:10:00,29.54,29.55,29.53,29.55,107138.0,20.0417,20.0484,20.0349,20.0484,107138.0
2016-03-10 14:15:00,29.55,29.58,29.53,29.57,245728.0,20.0484,20.0688,20.0349,20.062,245728.0
2016-03-10 14:20:00,29.56,29.59,29.55,29.58,322747.0,20.0552,20.0756,20.0484,20.0688,322747.0
2016-03-10 14:25:00,29.58,29.59,29.56,29.58,350924.0,20.0688,20.0756,20.0552,20.0688,350924.0
2016-03-10 14:30:00,29.58,29.6,29.55,29.58,538974.0,20.0688,20.0824,20.0484,20.0688,538974.0
2016-03-10 14:35:00,29.58,29.59,29.57,29.58,429704.0,20.0688,20.0756,20.062,20.0688,429704.0
2016-03-10 14:40:00,29.59,29.59,29.57,29.59,388218.0,20.0756,20.0756,20.062,20.0756,388218.0
2016-03-10 14:45:00,29.58,29.62,29.57,29.6,655694.0,20.0688,20.0959,20.062,20.0824,655694.0
2016-03-10 14:50:00,29.6,29.62,29.59,29.6,530295.0,20.0824,20.0959,20.0756,20.0824,530295.0
2016-03-10 14:55:00,29.6,29.61,29.58,29.6,337673.0,20.0824,20.0892,20.0688,20.0824,337673.0
2016-03-10 15:00:00,29.6,29.61,29.57,29.58,406430.0,20.0824,20.0892,20.062,20.0688,406430.0
2016-03-10 15:05:00,29.58,29.61,29.56,29.61,518200.0,20.0688,20.0892,20.0552,20.0892,518200.0
2016-03-10 15:10:00,29.61,29.62,29.57,29.61,1296865.0,20.0892,20.0959,20.062,20.0892,1296865.0
2016-03-10 15:15:00,29.61,29.66,29.6,29.61,662020.0,20.0892,20.1231,20.0824,20.0892,662020.0
2016-03-10 15:20:00,29.61,29.61,29.57,29.6,546292.0,20.0892,20.0892,20.062,20.0824,546292.0
2016-03-10 15:25:00,29.6,29.71,29.59,29.71,705111.0,20.0824,20.157,20.0756,20.157,705111.0
2016-03-10 15:30:00,29.7,29.71,29.63,29.65,1046768.0,20.1502,20.157,20.1027,20.1163,1046768.0
2016-03-10 15:35:00,29.65,29.65,29.59,29.61,680114.0,20.1163,20.1163,20.0756,20.0892,680114.0
2016-03-10 15:40:00,29.61,29.62,29.59,29.6,773267.0,20.0892,20.0959,20.0756,20.0824,773267.0
2016-03-10 15:45:00,29.6,29.62,29.59,29.59,740696.0,20.0824,20.0959,20.0756,20.0756,740696.0
2016-03-10 15:50:00,29.6,29.61,29.58,29.59,905163.0,20.0824,20.0892,20.0688,20.0756,905163.0
2016-03-10 15:55:00,29.59,29.65,29.57,29.6,3925739.0,20.0756,20.1163,20.062,20.0824,3925739.0
2016-03-11 09:30:00,29.78,29.79,29.73,29.79,1087004.0,20.2045,20.2113,20.1706,20.2113,1087004.0
2016-03-11 09:35:00,29.78,29.85,29.78,29.84,786950.0,20.2045,20.252,20.2045,20.2452,786950.0
2016-03-11 09:40:00,29.84,29.86,29.82,29.86,615033.0,20.2452,20.2588,20.2316,20.2588,615033.0
2016-03-11 09:45:00,29.85,29.88,29.83,29.87,667297.0,20.252,20.2723,20.2384,20.2656,667297.0
2016-03-11 09:50:00,29.87,29.9,29.87,29.88,573512.0,20.2656,20.2859,20.2656,20.2723,573512.0
2016-03-11 09:55:00,29.88,29.9,29.86,29.9,531475.0,20.2723,20.2859,20.2588,20.2859,531475.0
2016-03-11 10:00:00,29.9,29.91,29.87,29.89,647118.0,20.2859,20.2927,20.2656,20.2791,647118.0
2016-03-11 10:05:00,29.9,29.91,29.87,29.88,477363.0,20.2859,20.2927,20.2656,20.2723,477363.0
2016-03-11 10:10:00,29.88,29.93,29.87,29.93,516619.0,20.2723,20.3063,20.2656,20.3063,516619.0
2016-03-11 10:15:00,29.93,29.94,29.92,29.94,504466.0,20.3063,20.313,20.2995,20.313,504466.0
2016-03-11 10:20:00,29.93,29.95,29.92,29.94,212162.0,20.3063,20.3198,20.2995,20.313,212162.0
2016-03-11 10:25:00,29.94,29.96,29.92,29.94,350426.0,20.313,20.3266,20.2995,20.313,350426.0
2016-03-11 10:30:00,29.94,30.0,29.93,29.99,469656.0,20.313,20.3538,20.3063,20.347,469656.0
2016-03-11 10:35:00,30.0,30.09,29.99,30.08,812506.0,20.3538,20.4148,20.347,20.408,812506.0
2016-03-11 10:40:00,30.08,30.14,30.07,30.13,506106.0,20.408,20.4487,20.4012,20.442,506106.0
2016-03-11 10:45:00,30.13,30.14,30.1,30.1,381608.0,20.442,20.4487,20.4216,20.4216,381608.0
2016-03-11 10:50:00,30.1,30.13,30.07,30.1,427355.0,20.4216,20.442,20.4012,20.4216,427355.0
2016-03-11 10:55:00,30.1,30.1,30.05,30.07,368181.0,20.4216,20.4216,20.3877,20.4012,368181.0
2016-03-11 11:00:00,30.07,30.12,30.07,30.11,268689.0,20.4012,20.4352,20.4012,20.4284,268689.0
2016-03-11 11:05:00,30.12,30.12,30.1,30.12,235336.0,20.4352,20.4352,20.4216,20.4352,235336.0
2016-03-11 11:10:00,30.11,30.13,30.11,30.11,235355.0,20.4284,20.442,20.4284,20.4284,235355.0
2016-03-11 11:15:00,30.11,30.15,30.11,30.14,339542.0,20.4284,20.4555,20.4284,20.4487,339542.0
2016-03-11 11:20:00,30.14,30.19,30.14,30.19,395550.0,20.4487,20.4827,20.4487,20.4827,395550.0
2016-03-11 11:25:00,30.19,30.21,30.18,30.19,596600.0,20.4827,20.4962,20.4759,20.4827,596600.0
2016-03-11 11:30:00,30.19,30.25,30.18,30.24,703979.0,20.4827,20.5234,20.4759,20.5166,703979.0
2016-03-11 11:35:00,30.24,30.3,30.24,30.29,478227.0,20.5166,20.5573,20.5166,20.5505,478227.0
2016-03-11 11:40:00,30.3,30.3,30.26,30.27,342884.0,20.5573,20.5573,20.5302,20.5369,342884.0
2016-03-11 11:45:00,30.27,30.29,30.26,30.29,375089.0,20.5369,20.5505,20.5302,20.5505,375089.0
2016-03-11 11:50:00,30.28,30.3,30.27,30.29,434626.0,20.5437,20.5573,20.5369,20.5505,434626.0
2016-03-11 11:55:00,30.3,30.3,30.26,30.27,432301.0,20.5573,20.5573,20.5302,20.5369,432301.0
2016-03-11 12:00:00,30.28,30.35,30.25,30.34,704808.0,20.5437,20.5912,20.5234,20.5844,704808.0
2016-03-11 12:05:00,30.34,30.35,30.3,30.3,261504.0,20.5844,20.5912,20.5573,20.5573,261504.0
2016-03-11 12:10:00,30.3,30.31,30.25,30.26,501772.0,20.5573,20.5641,20.5234,20.5302,501772.0
2016-03-11 12:15:00,30.26,30.3,30.25,30.3,342222.0,20.5302,20.5573,20.5234,20.5573,342222.0
2016-03-11 12:20:00,30.3,30.31,30.27,30.28,380409.0,20.5573,20.5641,20.5369,20.5437,380409.0
2016-03-11 12:25:00,30.28,30.29,30.27,30.27,184504.0,20.5437,20.5505,20.5369,20.5369,184504.0
2016-03-11 12:30:00,30.27,30.29,30.27,30.28,197561.0,20.5369,20.5505,20.5369,20.5437,197561.0
2016-03-11 12:35:00,30.27,30.28,30.26,30.28,258721.0,20.5369,20.5437,20.5302,20.5437,258721.0
2016-03-11 12:40:00,30.27,30.29,30.26,30.27,242493.0,20.5369,20.5505,20.5302,20.5369,242493.0
2016-03-11 12:45:00,30.27,30.29,30.25,30.27,334025.0,20.5369,20.5505,20.5234,20.5369,334025.0
2016-03-11 12:50:00,30.27,30.29,30.26,30.26,263188.0,20.5369,20.5505,20.5302,20.5302,263188.0
2016-03-11 12:55:00,30.26,30.27,30.24,30.25,378331.0,20.5302,20.5369,20.5166,20.5234,378331.0
2016-03-11 13:00:00,30.25,30.29,30.25,30.26,629816.0,20.5234,20.5505,20.5234,20.5302,629816.0
2016-03-11 13:05:00,30.26,30.27,30.24,30.26,533337.0,20.5302,20.5369,20.5166,20.5302,533337.0
2016-03-11 13:10:00,30.26,30.28,30.26,30.26,156214.0,20.5302,20.5437,20.5302,20.5302,156214.0
2016-03-11 13:15:00,30.26,30.27,30.24,30.27,417721.0,20.5302,20.5369,20.5166,20.5369,417721.0
2016-03-11 13:20:00,30.27,30.27,30.25,30.27,200775.0,20.5369,20.5369,20.5234,20.5369,200775.0
2016-03-11 13:25:00,30.27,30.29,30.26,30.27,187539.0,20.5369,20.5505,20.5302,20.5369,187539.0
2016-03-11 13:30:00,30.27,30.28,30.25,30.26,189644.0,20.5369,20.5437,20.5234,20.5302,189644.0
2016-03-11 13:35:00,30.26,30.26,30.24,30.25,186490.0,20.5302,20.5302,20.5166,20.5234,186490.0
2016-03-11 13:40:00,30.25,30.27,30.24,30.26,210340.0,20.5234,20.5369,20.5166,20.5302,210340.0
2016-03-11 13:45:00,30.26,30.27,30.24,30.26,255294.0,20.5302,20.5369,20.5166,20.5302,255294.0
2016-03-11 13:50:00,30.26,30.26,30.23,30.24,316374.0,20.5302,20.5302,20.5098,20.5166,316374.0
2016-03-11 13:55:00,30.24,30.25,30.22,30.24,290181.0,20.5166,20.5234,20.503,20.5166,290181.0
2016-03-11 14:00:00,30.24,30.28,30.23,30.28,339471.0,20.5166,20.5437,20.5098,20.5437,339471.0
2016-03-11 14:05:00,30.28,30.29,30.24,30.29,544364.0,20.5437,20.5505,20.5166,20.5505,544364.0
2016-03-11 14:10:00,30.28,30.31,30.28,30.3,298117.0,20.5437,20.5641,20.5437,20.5573,298117.0
2016-03-11 14:15:00,30.3,30.31,30.28,30.29,285148.0,20.5573,20.5641,20.5437,20.5505,285148.0
2016-03-11 14:20:00,30.28,30.29,30.24,30.26,495114.0,20.5437,20.5505,20.5166,20.5302,495114.0
2016-03-11 14:25:00,30.26,30.28,30.24,30.26,295257.0,20.5302,20.5437,20.5166,20.5302,295257.0
2016-03-11 14:30:00,30.26,30.27,30.25,30.25,370572.0,20.5302,20.5369,20.5234,20.5234,370572.0
2016-03-11 14:35:00,30.25,30.26,30.25,30.26,260993.0,20.5234,20.5302,20.5234,20.5302,260993.0
2016-03-11 14:40:00,30.26,30.3,30.25,30.25,465922.0,20.5302,20.5573,20.5234,20.5234,465922.0
2016-03-11 14:45:00,30.25,30.31,30.25,30.3,372131.0,20.5234,20.5641,20.5234,20.5573,372131.0
2016-03-11 14:50:00,30.3,30.34,30.3,30.34,328184.0,20.5573,20.5844,20.5573,20.5844,328184.0
2016-03-11 14:55:00,30.34,30.39,30.33,30.38,753712.0,20.5844,20.6184,20.5776,20.6116,753712.0
2016-03-11 15:00:00,30.39,30.46,30.37,30.46,738342.0,20.6184,20.6658,20.6048,20.6658,738342.0
2016-03-11 15:05:00,30.45,30.47,30.43,30.46,676315.0,20.6591,20.6726,20.6455,20.6658,676315.0
2016-03-11 15:10:00,30.47,30.49,30.45,30.47,806655.0,20.6726,20.6862,20.6591,20.6726,806655.0
2016-03-11 15:15:00,30.47,30.49,30.45,30.49,630307.0,20.6726,20.6862,20.6591,20.6862,630307.0
2016-03-11 15:20:00,30.49,30.5,30.47,30.49,612708.0,20.6862,20.693,20.6726,20.6862,612708.0
2016-03-11 15:25:00,30.49,30.5,30.41,30.43,804283.0,20.6862,20.693,20.6319,20.6455,804283.0
2016-03-11 15:30:00,30.42,30.45,30.41,30.45,905825.0,20.6387,20.6591,20.6319,20.6591,905825.0
2016-03-11 15:35:00,30.45,30.45,30.43,30.45,676589.0,20.6591,20.6591,20.6455,20.6591,676589.0
2016-03-11 15:40:00,30.44,30.46,30.43,30.46,1005558.0,20.6523,20.6658,20.6455,20.6658,1005558.0
2016-03-11 15:45:00,30.46,30.48,30.43,30.44,1024935.0,20.6658,20.6794,20.6455,20.6523,1024935.0
2016-03-11 15:50:00,30.44,30.45,30.39,30.4,1287939.0,20.6523,20.6591,20.6184,20.6251,1287939.0
2016-03-11 15:55:00,30.4,30.5,30.38,30.48,2716553.0,20.6251,20.693,20.6116,20.6794,2716553.0
2016-03-14 09:30:00,30.27,30.34,30.21,30.27,975844.0,20.5369,20.5844,20.4962,20.5369,975844.0
2016-03-14 09:35:00,30.26,30.31,30.23,30.29,602889.0,20.5302,20.5641,20.5098,20.5505,602889.0
2016-03-14 09:40:00,30.3,30.33,30.27,30.29,516958.0,20.5573,20.5776,20.5369,20.5505,516958.0
2016-03-14 09:45:00,30.28,30.29,30.2,30.21,451887.0,20.5437,20.5505,20.4894,20.4962,451887.0
2016-03-14 09:50:00,30.21,30.22,30.15,30.18,601334.0,20.4962,20.503,20.4555,20.4759,601334.0
2016-03-14 09:55:00,30.17,30.2,30.1,30.1,700270.0,20.4691,20.4894,20.4216,20.4216,700270.0
2016-03-14 10:00:00,30.1,30.15,30.09,30.13,626585.0,20.4216,20.4555,20.4148,20.442,626585.0
2016-03-14 10:05:00,30.13,30.14,30.09,30.1,373661.0,20.442,20.4487,20.4148,20.4216,373661.0
2016-03-14 10:10:00,30.09,30.1,30.03,30.04,439998.0,20.4148,20.4216,20.3741,20.3809,439998.0
2016-03-14 10:15:00,30.03,30.04,29.95,29.97,603996.0,20.3741,20.3809,20.3198,20.3334,603996.0
2016-03-14 10:20:00,29.96,30.02,29.96,29.97,363162.0,20.3266,20.3673,20.3266,20.3334,363162.0
2016-03-14 10:25:00,29.96,30.04,29.96,30.04,446469.0,20.3266,20.3809,20.3266,20.3809,446469.0
2016-03-14 10:30:00,30.03,30.08,30.0,30.06,673720.0,20.3741,20.408,20.3538,20.3945,673720.0
2016-03-14 10:35:00,30.06,30.08,30.06,30.06,283209.0,20.3945,20.408,20.3945,20.3945,283209.0
2016-03-14 10:40:00,30.06,30.07,30.04,30.04,403468.0,20.3945,20.4012,20.3809,20.3809,403468.0
2016-03-14 10:45:00,30.04,30.09,30.03,30.09,596579.0,20.3809,20.4148,20.3741,20.4148,596579.0
2016-03-14 10:50:00,30.08,30.1,30.02,30.03,629592.0,20.408,20.4216,20.3673,20.3741,629592.0
2016-03-14 10:55:00,30.03,30.06,30.02,30.04,396243.0,20.3741,20.3945,20.3673,20.3809,396243.0
2016-03-14 11:00:00,30.04,30.13,30.03,30.11,363834.0,20.3809,20.442,20.3741,20.4284,363834.0
2016-03-14 11:05:00,30.11,30.14,30.1,30.11,309888.0,20.4284,20.4487,20.4216,20.4284,309888.0
2016-03-14 11:10:00,30.12,30.12,30.11,30.11,207962.0,20.4352,20.4352,20.4284,20.4284,207962.0
2016-03-14 11:15:00,30.11,30.12,30.1,30.11,217572.0,20.4284,20.4352,20.4216,20.4284,217572.0
2016-03-14 11:20:00,30.1,30.15,30.09,30.09,313602.0,20.4216,20.4555,20.4148,20.4148,313602.0
2016-03-14 11:25:00,30.09,30.12,30.08,30.1,299616.0,20.4148,20.4352,20.408,20.4216,299616.0
2016-03-14 11:30:00,30.1,30.11,30.05,30.07,616369.0,20.4216,20.4284,20.3877,20.4012,616369.0
2016-03-14 11:35:00,30.08,30.08,30.06,30.06,123197.0,20.408,20.408,20.3945,20.3945,123197.0
2016-03-14 11:40:00,30.07,30.09,30.06,30.08,260508.0,20.4012,20.4148,20.3945,20.408,260508.0
2016-03-14 11:45:00,30.08,30.09,30.07,30.08,229313.0,20.408,20.4148,20.4012,20.408,229313.0
2016-03-14 11:50:00,30.07,30.11,30.07,30.1,277007.0,20.4012,20.4284,20.4012,20.4216,277007.0
2016-03-14 11:55:00,30.1,30.1,30.05,30.07,296298.0,20.4216,20.4216,20.3877,20.4012,296298.0
2016-03-14 12:00:00,30.07,30.14,30.06,30.13,412719.0,20.4012,20.4487,20.3945,20.442,412719.0
2016-03-14 12:05:00,30.13,30.13,30.12,30.13,208481.0,20.442,20.442,20.4352,20.442,208481.0
2016-03-14 12:10:00,30.13,30.15,30.12,30.14,342307.0,20.442,20.4555,20.4352,20.4487,342307.0
2016-03-14 12:15:00,30.13,30.16,30.13,30.15,377063.0,20.442,20.4623,20.442,20.4555,377063.0
2016-03-14 12:20:00,30.15,30.16,30.14,30.15,255595.0,20.4555,20.4623,20.4487,20.4555,255595.0
2016-03-14 12:25:00,30.15,30.15,30.13,30.14,404261.0,20.4555,20.4555,20.442,20.4487,404261.0
2016-03-14 12:30:00,30.14,30.15,30.14,30.14,163862.0,20.4487,20.4555,20.4487,20.4487,163862.0
2016-03-14 12:35:00,30.15,30.18,30.14,30.18,248232.0,20.4555,20.4759,20.4487,20.4759,248232.0
2016-03-14 12:40:00,30.17,30.17,30.14,30.17,298371.0,20.4691,20.4691,20.4487,20.4691,298371.0
2016-03-14 12:45:00,30.17,30.17,30.14,30.14,211599.0,20.4691,20.4691,20.4487,20.4487,211599.0
2016-03-14 12:50:00,30.14,30.16,30.14,30.16,231357.0,20.4487,20.4623,20.4487,20.4623,231357.0
2016-03-14 12:55:00,30.15,30.16,30.13,30.13,152101.0,20.4555,20.4623,20.442,20.442,152101.0
2016-03-14 13:00:00,30.13,30.14,30.11,30.11,157267.0,20.442,20.4487,20.4284,20.4284,157267.0
2016-03-14 13:05:00,30.11,30.15,30.1,30.15,271811.0,20.4284,20.4555,20.4216,20.4555,271811.0
2016-03-14 13:10:00,30.15,30.16,30.14,30.15,141227.0,20.4555,20.4623,20.4487,20.4555,141227.0
2016-03-14 13:15:00,30.15,30.15,30.13,30.14,161070.0,20.4555,20.4555,20.442,20.4487,161070.0
2016-03-14 13:20:00,30.15,30.15,30.13,30.15,224111.0,20.4555,20.4555,20.442,20.4555,224111.0
2016-03-14 13:25:00,30.15,30.16,30.13,30.16,202699.0,20.4555,20.4623,20.442,20.4623,202699.0
2016-03-14 13:30:00,30.16,30.2,30.15,30.19,205166.0,20.4623,20.4894,20.4555,20.4827,205166.0
2016-03-14 13:35:00,30.2,30.21,30.19,30.2,203091.0,20.4894,20.4962,20.4827,20.4894,203091.0
2016-03-14 13:40:00,30.2,30.21,30.18,30.2,273222.0,20.4894,20.4962,20.4759,20.4894,273222.0
2016-03-14 13:45:00,30.21,30.21,30.2,30.21,131317.0,20.4962,20.4962,20.4894,20.4962,131317.0
2016-03-14 13:50:00,30.21,30.26,30.2,30.25,390766.0,20.4962,20.5302,20.4894,20.5234,390766.0
2016-03-14 13:55:00,30.25,30.25,30.23,30.24,184295.0,20.5234,20.5234,20.5098,20.5166,184295.0
2016-03-14 14:00:00,30.23,30.24,30.19,30.19,325526.0,20.5098,20.5166,20.4827,20.4827,325526.0
2016-03-14 14:05:00,30.19,30.2,30.16,30.16,199329.0,20.4827,20.4894,20.4623,20.4623,199329.0
2016-03-14 14:10:00,30.16,30.17,30.15,30.15,150028.0,20.4623,20.4691,20.4555,20.4555,150028.0
2016-03-14 14:15:00,30.16,30.19,30.15,30.19,251869.0,20.4623,20.4827,20.4555,20.4827,251869.0
2016-03-14 14:20:00,30.18,30.2,30.16,30.16,283873.0,20.4759,20.4894,20.4623,20.4623,283873.0
2016-03-14 14:25:00,30.17,30.17,30.15,30.15,159717.0,20.4691,20.4691,20.4555,20.4555,159717.0
2016-03-14 14:30:00,30.16,30.16,30.15,30.15,155752.0,20.4623,20.4623,20.4555,20.4555,155752.0
2016-03-14 14:35:00,30.16,30.18,30.14,30.16,614885.0,20.4623,20.4759,20.4487,20.4623,614885.0
2016-03-14 14:40:00,30.16,30.18,30.14,30.17,318540.0,20.4623,20.4759,20.4487,20.4691,318540.0
2016-03-14 14:45:00,30.17,30.2,30.16,30.19,251481.0,20.4691,20.4894,20.4623,20.4827,251481.0
2016-03-14 14:50:00,30.19,30.2,30.15,30.16,270308.0,20.4827,20.4894,20.4555,20.4623,270308.0
2016-03-14 14:55:00,30.16,30.2,30.15,30.2,223164.0,20.4623,20.4894,20.4555,20.4894,223164.0
2016-03-14 15:00:00,30.19,30.2,30.17,30.18,231407.0,20.4827,20.4894,20.4691,20.4759,231407.0
2016-03-14 15:05:00,30.18,30.19,30.17,30.17,227603.0,20.4759,20.4827,20.4691,20.4691,227603.0
2016-03-14 15:10:00,30.18,30.18,30.15,30.16,604596.0,20.4759,20.4759,20.4555,20.4623,604596.0
2016-03-14 15:15:00,30.16,30.18,30.15,30.16,257890.0,20.4623,20.4759,20.4555,20.4623,257890.0
2016-03-14 15:20:00,30.16,30.18,30.15,30.17,329975.0,20.4623,20.4759,20.4555,20.4691,329975.0
2016-03-14 15:25:00,30.17,30.22,30.16,30.21,289505.0,20.4691,20.503,20.4623,20.4962,289505.0
2016-03-14 15:30:00,30.21,30.21,30.15,30.16,392496.0,20.4962,20.4962,20.4555,20.4623,392496.0
2016-03-14 15:35:00,30.16,30.19,30.15,30.19,481838.0,20.4623,20.4827,20.4555,20.4827,481838.0
2016-03-14 15:40:00,30.18,30.21,30.16,30.17,993188.0,20.4759,20.4962,20.4623,20.4691,993188.0
2016-03-14 15:45:00,30.16,30.2,30.15,30.17,775840.0,20.4623,20.4894,20.4555,20.4691,775840.0
2016-03-14 15:50:00,30.16,30.17,30.12,30.12,1044956.0,20.4623,20.4691,20.4352,20.4352,1044956.0
2016-03-14 15:55:00,30.13,30.15,30.07,30.07,3190964.0,20.442,20.4555,20.4012,20.4012,3190964.0
2016-03-15 09:30:00,29.88,29.93,29.79,29.8,1342108.0,20.2723,20.3063,20.2113,20.2181,1342108.0
2016-03-15 09:35:00,29.8,29.81,29.73,29.76,719439.0,20.2181,20.2248,20.1706,20.1909,719439.0
2016-03-15 09:40:00,29.75,29.81,29.72,29.8,496318.0,20.1841,20.2248,20.1638,20.2181,496318.0
2016-03-15 09:45:00,29.79,29.87,29.79,29.81,495127.0,20.2113,20.2656,20.2113,20.2248,495127.0
2016-03-15 09:50:00,29.81,29.83,29.76,29.78,712178.0,20.2248,20.2384,20.1909,20.2045,712178.0
2016-03-15 09:55:00,29.78,29.83,29.76,29.78,272785.0,20.2045,20.2384,20.1909,20.2045,272785.0
2016-03-15 10:00:00,29.78,29.78,29.71,29.72,455834.0,20.2045,20.2045,20.157,20.1638,455834.0
2016-03-15 10:05:00,29.72,29.75,29.68,29.71,612288.0,20.1638,20.1841,20.1366,20.157,612288.0
2016-03-15 10:10:00,29.71,29.79,29.69,29.78,396832.0,20.157,20.2113,20.1434,20.2045,396832.0
2016-03-15 10:15:00,29.78,29.79,29.71,29.75,284263.0,20.2045,20.2113,20.157,20.1841,284263.0
2016-03-15 10:20:00,29.75,29.76,29.72,29.75,435108.0,20.1841,20.1909,20.1638,20.1841,435108.0
2016-03-15 10:25:00,29.75,29.8,29.73,29.8,430980.0,20.1841,20.2181,20.1706,20.2181,430980.0
2016-03-15 10:30:00,29.8,29.82,29.76,29.77,570553.0,20.2181,20.2316,20.1909,20.1977,570553.0
2016-03-15 10:35:00,29.78,29.82,29.77,29.81,276074.0,20.2045,20.2316,20.1977,20.2248,276074.0
2016-03-15 10:40:00,29.81,29.85,29.78,29.79,333722.0,20.2248,20.252,20.2045,20.2113,333722.0
2016-03-15 10:45:00,29.8,29.8,29.7,29.7,605586.0,20.2181,20.2181,20.1502,20.1502,605586.0
2016-03-15 10:50:00,29.7,29.74,29.7,29.71,273709.0,20.1502,20.1774,20.1502,20.157,273709.0
2016-03-15 10:55:00,29.72,29.72,29.69,29.71,652420.0,20.1638,20.1638,20.1434,20.157,652420.0
2016-03-15 11:00:00,29.71,29.72,29.67,29.68,560299.0,20.157,20.1638,20.1299,20.1366,560299.0
2016-03-15 11:05:00,29.68,29.69,29.64,29.65,419789.0,20.1366,20.1434,20.1095,20.1163,419789.0
2016-03-15 11:10:00,29.65,29.66,29.61,29.62,455871.0,20.1163,20.1231,20.0892,20.0959,455871.0
2016-03-15 11:15:00,29.62,29.62,29.57,29.59,561327.0,20.0959,20.0959,20.062,20.0756,561327.0
2016-03-15 11:20:00,29.59,29.6,29.58,29.6,308354.0,20.0756,20.0824,20.0688,20.0824,308354.0
2016-03-15 11:25:00,29.6,29.62,29.58,29.6,534369.0,20.0824,20.0959,20.0688,20.0824,534369.0
2016-03-15 11:30:00,29.61,29.63,29.61,29.61,487980.0,20.0892,20.1027,20.0892,20.0892,487980.0
2016-03-15 11:35:00,29.62,29.64,29.61,29.62,404681.0,20.0959,20.1095,20.0892,20.0959,404681.0
2016-03-15 11:40:00,29.61,29.64,29.6,29.63,382907.0,20.0892,20.1095,20.0824,20.1027,382907.0
2016-03-15 11:45:00,29.63,29.68,29.63,29.64,332510.0,20.1027,20.1366,20.1027,20.1095,332510.0
2016-03-15 11:50:00,29.64,29.65,29.6,29.62,339763.0,20.1095,20.1163,20.0824,20.0959,339763.0
2016-03-15 11:55:00,29.63,29.64,29.61,29.62,353590.0,20.1027,20.1095,20.0892,20.0959,353590.0
2016-03-15 12:00:00,29.62,29.66,29.61,29.65,628975.0,20.0959,20.1231,20.0892,20.1163,628975.0
2016-03-15 12:05:00,29.66,29.69,29.65,29.68,485088.0,20.1231,20.1434,20.1163,20.1366,485088.0
2016-03-15 12:10:00,29.67,29.69,29.64,29.67,390220.0,20.1299,20.1434,20.1095,20.1299,390220.0
2016-03-15 12:15:00,29.67,29.7,29.66,29.69,283656.0,20.1299,20.1502,20.1231,20.1434,283656.0
2016-03-15 12:20:00,29.69,29.71,29.68,29.7,259541.0,20.1434,20.157,20.1366,20.1502,259541.0
2016-03-15 12:25:00,29.7,29.76,29.69,29.74,376145.0,20.1502,20.1909,20.1434,20.1774,376145.0
2016-03-15 12:30:00,29.74,29.74,29.7,29.71,233810.0,20.1774,20.1774,20.1502,20.157,233810.0
2016-03-15 12:35:00,29.71,29.73,29.68,29.68,313507.0,20.157,20.1706,20.1366,20.1366,313507.0
2016-03-15 12:40:00,29.68,29.69,29.67,29.68,203102.0,20.1366,20.1434,20.1299,20.1366,203102.0
2016-03-15 12:45:00,29.68,29.68,29.66,29.67,225305.0,20.1366,20.1366,20.1231,20.1299,225305.0
2016-03-15 12:50:00,29.67,29.67,29.65,29.66,340991.0,20.1299,20.1299,20.1163,20.1231,340991.0
2016-03-15 12:55:00,29.65,29.66,29.65,29.66,263316.0,20.1163,20.1231,20.1163,20.1231,263316.0
2016-03-15 13:00:00,29.66,29.66,29.6,29.63,541282.0,20.1231,20.1231,20.0824,20.1027,541282.0
2016-03-15 13:05:00,29.63,29.64,29.62,29.63,240363.0,20.1027,20.1095,20.0959,20.1027,240363.0
2016-03-15 13:10:00,29.63,29.67,29.62,29.64,264340.0,20.1027,20.1299,20.0959,20.1095,264340.0
2016-03-15 13:15:00,29.63,29.64,29.58,29.59,372066.0,20.1027,20.1095,20.0688,20.0756,372066.0
2016-03-15 13:20:00,29.6,29.62,29.59,29.62,353145.0,20.0824,20.0959,20.0756,20.0959,353145.0
2016-03-15 13:25:00,29.61,29.62,29.59,29.6,239039.0,20.0892,20.0959,20.0756,20.0824,239039.0
2016-03-15 13:30:00,29.61,29.64,29.6,29.63,564111.0,20.0892,20.1095,20.0824,20.1027,564111.0
2016-03-15 13:35:00,29.63,29.66,29.62,29.64,271339.0,20.1027,20.1231,20.0959,20.1095,271339.0
2016-03-15 13:40:00,29.64,29.65,29.62,29.62,310400.0,20.1095,20.1163,20.0959,20.0959,310400.0
2016-03-15 13:45:00,29.62,29.63,29.58,29.59,294842.0,20.0959,20.1027,20.0688,20.0756,294842.0
2016-03-15 13:50:00,29.59,29.66,29.59,29.63,400170.0,20.0756,20.1231,20.0756,20.1027,400170.0
2016-03-15 13:55:00,29.64,29.64,29.56,29.58,523196.0,20.1095,20.1095,20.0552,20.0688,523196.0
2016-03-15 14:00:00,29.58,29.59,29.54,29.55,585073.0,20.0688,20.0756,20.0417,20.0484,585073.0
2016-03-15 14:05:00,29.55,29.56,29.53,29.54,261135.0,20.0484,20.0552,20.0349,20.0417,261135.0
2016-03-15 14:10:00,29.54,29.54,29.51,29.52,380040.0,20.0417,20.0417,20.0213,20.0281,380040.0
2016-03-15 14:15:00,29.51,29.52,29.5,29.5,260812.0,20.0213,20.0281,20.0145,20.0145,260812.0
2016-03-15 14:20:00,29.51,29.51,29.48,29.48,842400.0,20.0213,20.0213,20.001,20.001,842400.0
2016-03-15 14:25:00,29.49,29.51,29.48,29.49,390273.0,20.0077,20.0213,20.001,20.0077,390273.0
2016-03-15 14:30:00,29.48,29.5,29.47,29.5,359317.0,20.001,20.0145,19.9942,20.0145,359317.0
2016-03-15 14:35:00,29.49,29.51,29.43,29.44,852626.0,20.0077,20.0213,19.967,19.9738,852626.0
2016-03-15 14:40:00,29.44,29.44,29.38,29.4,455869.0,19.9738,19.9738,19.9331,19.9467,455869.0
2016-03-15 14:45:00,29.4,29.4,29.3,29.32,664309.0,19.9467,19.9467,19.8788,19.8924,664309.0
2016-03-15 14:50:00,29.33,29.36,29.32,29.35,757776.0,19.8992,19.9195,19.8924,19.9128,757776.0
2016-03-15 14:55:00,29.35,29.39,29.34,29.35,679623.0,19.9128,19.9399,19.906,19.9128,679623.0
2016-03-15 15:00:00,29.36,29.38,29.35,29.37,677544.0,19.9195,19.9331,19.9128,19.9263,677544.0
2016-03-15 15:05:00,29.37,29.43,29.36,29.39,696579.0,19.9263,19.967,19.9195,19.9399,696579.0
2016-03-15 15:10:00,29.39,29.44,29.39,29.41,739631.0,19.9399,19.9738,19.9399,19.9535,739631.0
2016-03-15 15:15:00,29.41,29.41,29.37,29.38,586609.0,19.9535,19.9535,19.9263,19.9331,586609.0
2016-03-15 15:20:00,29.38,29.44,29.37,29.43,661509.0,19.9331,19.9738,19.9263,19.967,661509.0
2016-03-15 15:25:00,29.43,29.48,29.42,29.48,623384.0,19.967,20.001,19.9602,20.001,623384.0
2016-03-15 15:30:00,29.48,29.48,29.43,29.46,541074.0,20.001,20.001,19.967,19.9874,541074.0
2016-03-15 15:35:00,29.46,29.48,29.44,29.44,643506.0,19.9874,20.001,19.9738,19.9738,643506.0
2016-03-15 15:40:00,29.45,29.46,29.4,29.45,790142.0,19.9806,19.9874,19.9467,19.9806,790142.0
2016-03-15 15:45:00,29.44,29.45,29.4,29.4,759276.0,19.9738,19.9806,19.9467,19.9467,759276.0
2016-03-15 15:50:00,29.4,29.42,29.4,29.41,934246.0,19.9467,19.9602,19.9467,19.9535,934246.0
2016-03-15 15:55:00,29.42,29.53,29.4,29.52,2872110.0,19.9602,20.0349,19.9467,20.0281,2872110.0
2016-03-16 09:30:00,29.52,29.52,29.33,29.34,1082314.0,20.0281,20.0281,19.8992,19.906,1082314.0
2016-03-16 09:35:00,29.34,29.39,29.28,29.36,1398954.0,19.906,19.9399,19.8653,19.9195,1398954.0
2016-03-16 09:40:00,29.36,29.38,29.23,29.26,1981404.0,19.9195,19.9331,19.8313,19.8517,1981404.0
2016-03-16 09:45:00,29.26,29.31,29.25,29.29,870878.0,19.8517,19.8856,19.8449,19.872,870878.0
2016-03-16 09:50:00,29.29,29.31,29.25,29.3,849217.0,19.872,19.8856,19.8449,19.8788,849217.0
2016-03-16 09:55:00,29.3,29.3,29.2,29.2,869626.0,19.8788,19.8788,19.811,19.811,869626.0
2016-03-16 10:00:00,29.21,29.25,29.19,29.24,824434.0,19.8178,19.8449,19.8042,19.8381,824434.0
2016-03-16 10:05:00,29.24,29.28,29.23,29.27,534640.0,19.8381,19.8653,19.8313,19.8585,534640.0
2016-03-16 10:10:00,29.28,29.29,29.22,29.22,812691.0,19.8653,19.872,19.8246,19.8246,812691.0
2016-03-16 10:15:00,29.22,29.24,29.21,29.24,585760.0,19.8246,19.8381,19.8178,19.8381,585760.0
2016-03-16 10:20:00,29.24,29.24,29.19,29.2,400420.0,19.8381,19.8381,19.8042,19.811,400420.0
2016-03-16 10:25:00,29.2,29.23,29.19,29.2,535753.0,19.811,19.8313,19.8042,19.811,535753.0
2016-03-16 10:30:00,29.2,29.26,29.19,29.23,433101.0,19.811,19.8517,19.8042,19.8313,433101.0
2016-03-16 10:35:00,29.23,29.26,29.22,29.22,564832.0,19.8313,19.8517,19.8246,19.8246,564832.0
2016-03-16 10:40:00,29.23,29.25,29.2,29.21,493586.0,19.8313,19.8449,19.811,19.8178,493586.0
2016-03-16 10:45:00,29.21,29.23,29.18,29.18,826905.0,19.8178,19.8313,19.7974,19.7974,826905.0
2016-03-16 10:50:00,29.18,29.22,29.18,29.18,462268.0,19.7974,19.8246,19.7974,19.7974,462268.0
2016-03-16 10:55:00,29.18,29.22,29.18,29.2,600868.0,19.7974,19.8246,19.7974,19.811,600868.0
2016-03-16 11:00:00,29.2,29.21,29.18,29.2,524723.0,19.811,19.8178,19.7974,19.811,524723.0
2016-03-16 11:05:00,29.2,29.2,29.16,29.2,469418.0,19.811,19.811,19.7838,19.811,469418.0
2016-03-16 11:10:00,29.2,29.24,29.19,29.2,918839.0,19.811,19.8381,19.8042,19.811,918839.0
2016-03-16 11:15:00,29.2,29.23,29.2,29.21,704635.0,19.811,19.8313,19.811,19.8178,704635.0
2016-03-16 11:20:00,29.21,29.23,29.2,29.2,672861.0,19.8178,19.8313,19.811,19.811,672861.0
2016-03-16 11:25:00,29.2,29.21,29.15,29.16,791275.0,19.811,19.8178,19.7771,19.7838,791275.0
2016-03-16 11:30:00,29.16,29.17,29.11,29.12,542181.0,19.7838,19.7906,19.7499,19.7567,542181.0
2016-03-16 11:35:00,29.12,29.13,29.05,29.06,865867.0,19.7567,19.7635,19.7092,19.716,865867.0
2016-03-16 11:40:00,29.06,29.14,29.05,29.08,998376.0,19.716,19.7703,19.7092,19.7296,998376.0
2016-03-16 11:45:00,29.08,29.1,29.06,29.1,490117.0,19.7296,19.7431,19.716,19.7431,490117.0
2016-03-16 11:50:00,29.1,29.1,29.05,29.07,413629.0,19.7431,19.7431,19.7092,19.7228,413629.0
2016-03-16 11:55:00,29.07,29.07,29.01,29.04,947095.0,19.7228,19.7228,19.6821,19.7024,947095.0
2016-03-16 12:00:00,29.05,29.06,29.01,29.03,682702.0,19.7092,19.716,19.6821,19.6956,682702.0
2016-03-16 12:05:00,29.03,29.05,28.99,29.03,1359297.0,19.6956,19.7092,19.6685,19.6956,1359297.0
2016-03-16 12:10:00,29.03,29.08,29.02,29.05,442440.0,19.6956,19.7296,19.6889,19.7092,442440.0
2016-03-16 12:15:00,29.06,29.09,29.05,29.08,727974.0,19.716,19.7364,19.7092,19.7296,727974.0
2016-03-16 12:20:00,29.07,29.11,29.07,29.1,724539.0,19.7228,19.7499,19.7228,19.7431,724539.0
2016-03-16 12:25:00,29.1,29.1,29.05,29.05,535714.0,19.7431,19.7431,19.7092,19.7092,535714.0
2016-03-16 12:30:00,29.05,29.08,29.03,29.05,338142.0,19.7092,19.7296,19.6956,19.7092,338142.0
2016-03-16 12:35:00,29.05,29.05,29.0,29.02,409747.0,19.7092,19.7092,19.6753,19.6889,409747.0
2016-03-16 12:40:00,29.02,29.03,29.0,29.02,430595.0,19.6889,19.6956,19.6753,19.6889,430595.0
2016-03-16 12:45:00,29.02,29.05,29.0,29.01,603136.0,19.6889,19.7092,19.6753,19.6821,603136.0
2016-03-16 12:50:00,29.01,29.01,28.93,28.96,930137.0,19.6821,19.6821,19.6278,19.6482,930137.0
2016-03-16 12:55:00,28.96,29.0,28.95,28.99,536103.0,19.6482,19.6753,19.6414,19.6685,536103.0
2016-03-16 13:00:00,28.99,29.01,28.98,29.0,414950.0,19.6685,19.6821,19.6617,19.6753,414950.0
2016-03-16 13:05:00,29.0,29.01,28.99,29.0,382187.0,19.6753,19.6821,19.6685,19.6753,382187.0
2016-03-16 13:10:00,29.0,29.01,28.95,28.99,1046787.0,19.6753,19.6821,19.6414,19.6685,1046787.0
2016-03-16 13:15:00,28.99,29.01,28.98,28.99,830348.0,19.6685,19.6821,19.6617,19.6685,830348.0
2016-03-16 13:20:00,29.0,29.01,28.98,29.0,707807.0,19.6753,19.6821,19.6617,19.6753,707807.0
2016-03-16 13:25:00,29.0,29.01,28.99,29.0,425050.0,19.6753,19.6821,19.6685,19.6753,425050.0
2016-03-16 13:30:00,29.01,29.01,28.98,29.0,402803.0,19.6821,19.6821,19.6617,19.6753,402803.0
2016-03-16 13:35:00,29.01,29.01,28.96,28.98,789424.0,19.6821,19.6821,19.6482,19.6617,789424.0
2016-03-16 13:40:00,28.98,28.99,28.93,28.93,629001.0,19.6617,19.6685,19.6278,19.6278,629001.0
2016-03-16 13:45:00,28.94,28.94,28.9,28.92,608910.0,19.6346,19.6346,19.6075,19.621,608910.0
2016-03-16 13:50:00,28.93,28.95,28.92,28.94,488905.0,19.6278,19.6414,19.621,19.6346,488905.0
2016-03-16 13:55:00,28.93,29.0,28.93,28.94,758784.0,19.6278,19.6753,19.6278,19.6346,758784.0
2016-03-16 14:00:00,28.94,29.06,28.93,28.99,1661470.0,19.6346,19.716,19.6278,19.6685,1661470.0
2016-03-16 14:05:00,28.99,29.02,28.93,28.99,1105808.0,19.6685,19.6889,19.6278,19.6685,1105808.0
2016-03-16 14:10:00,28.99,29.01,28.92,28.92,733184.0,19.6685,19.6821,19.621,19.621,733184.0
2016-03-16 14:15:00,28.93,28.98,28.92,28.94,755447.0,19.6278,19.6617,19.621,19.6346,755447.0
2016-03-16 14:20:00,28.93,29.0,28.9,28.98,1247938.0,19.6278,19.6753,19.6075,19.6617,1247938.0
2016-03-16 14:25:00,28.97,28.99,28.91,28.91,1491040.0,19.6549,19.6685,19.6142,19.6142,1491040.0
2016-03-16 14:30:00,28.91,28.94,28.86,28.89,1029619.0,19.6142,19.6346,19.5803,19.6007,1029619.0
2016-03-16 14:35:00,28.89,28.98,28.88,28.97,1264082.0,19.6007,19.6617,19.5939,19.6549,1264082.0
2016-03-16 14:40:00,28.98,29.1,28.97,29.08,1096497.0,19.6617,19.7431,19.6549,19.7296,1096497.0
2016-03-16 14:45:00,29.08,29.2,29.07,29.17,1265208.0,19.7296,19.811,19.7228,19.7906,1265208.0
2016-03-16 14:50:00,29.17,29.2,29.08,29.11,867198.0,19.7906,19.811,19.7296,19.7499,867198.0
2016-03-16 14:55:00,29.11,29.11,29.03,29.04,866202.0,19.7499,19.7499,19.6956,19.7024,866202.0
2016-03-16 15:00:00,29.04,29.13,29.03,29.1,870246.0,19.7024,19.7635,19.6956,19.7431,870246.0
2016-03-16 15:05:00,29.1,29.17,29.08,29.16,750721.0,19.7431,19.7906,19.7296,19.7838,750721.0
2016-03-16 15:10:00,29.16,29.17,29.08,29.13,736592.0,19.7838,19.7906,19.7296,19.7635,736592.0
2016-03-16 15:15:00,29.14,29.18,29.11,29.12,615995.0,19.7703,19.7974,19.7499,19.7567,615995.0
2016-03-16 15:20:00,29.13,29.13,29.05,29.09,587814.0,19.7635,19.7635,19.7092,19.7364,587814.0
2016-03-16 15:25:00,29.09,29.13,29.02,29.02,932775.0,19.7364,19.7635,19.6889,19.6889,932775.0
2016-03-16 15:30:00,29.02,29.07,29.0,29.04,763619.0,19.6889,19.7228,19.6753,19.7024,763619.0
2016-03-16 15:35:00,29.04,29.07,29.0,29.03,1527969.0,19.7024,19.7228,19.6753,19.6956,1527969.0
2016-03-16 15:40:00,29.03,29.12,29.02,29.08,1700011.0,19.6956,19.7567,19.6889,19.7296,1700011.0
2016-03-16 15:45:00,29.08,29.08,29.01,29.07,1511924.0,19.7296,19.7296,19.6821,19.7228,1511924.0
2016-03-16 15:50:00,29.07,29.07,29.02,29.03,1545861.0,19.7228,19.7228,19.6889,19.6956,1545861.0
2016-03-16 15:55:00,29.02,29.08,29.01,29.02,3620678.0,19.6889,19.7296,19.6821,19.6889,3620678.0
2016-03-17 09:30:00,29.12,29.19,29.02,29.03,1472169.0,19.7567,19.8042,19.6889,19.6956,1472169.0
2016-03-17 09:35:00,29.03,29.07,28.98,29.01,1201735.0,19.6956,19.7228,19.6617,19.6821,1201735.0
2016-03-17 09:40:00,29.02,29.09,28.99,29.08,1358422.0,19.6889,19.7364,19.6685,19.7296,1358422.0
2016-03-17 09:45:00,29.07,29.11,28.99,29.02,1318603.0,19.7228,19.7499,19.6685,19.6889,1318603.0
2016-03-17 09:50:00,29.02,29.06,28.9,28.91,1372162.0,19.6889,19.716,19.6075,19.6142,1372162.0
2016-03-17 09:55:00,28.91,28.97,28.86,28.87,999182.0,19.6142,19.6549,19.5803,19.5871,999182.0
2016-03-17 10:00:00,28.88,28.89,28.75,28.79,1123742.0,19.5939,19.6007,19.5057,19.5328,1123742.0
2016-03-17 10:05:00,28.78,28.81,28.75,28.81,729844.0,19.526,19.5464,19.5057,19.5464,729844.0
2016-03-17 10:10:00,28.8,28.83,28.74,28.83,1302926.0,19.5396,19.56,19.4989,19.56,1302926.0
2016-03-17 10:15:00,28.83,28.87,28.76,28.76,661866.0,19.56,19.5871,19.5125,19.5125,661866.0
2016-03-17 10:20:00,28.77,28.82,28.75,28.81,912821.0,19.5193,19.5532,19.5057,19.5464,912821.0
2016-03-17 10:25:00,28.81,28.85,28.77,28.85,811300.0,19.5464,19.5735,19.5193,19.5735,811300.0
2016-03-17 10:30:00,28.84,28.95,28.84,28.93,956425.0,19.5667,19.6414,19.5667,19.6278,956425.0
2016-03-17 10:35:00,28.92,29.01,28.92,29.01,605199.0,19.621,19.6821,19.621,19.6821,605199.0
2016-03-17 10:40:00,29.01,29.08,29.0,29.05,690956.0,19.6821,19.7296,19.6753,19.7092,690956.0
2016-03-17 10:45:00,29.06,29.09,29.02,29.09,573468.0,19.716,19.7364,19.6889,19.7364,573468.0
2016-03-17 10:50:00,29.08,29.15,29.08,29.15,604711.0,19.7296,19.7771,19.7296,19.7771,604711.0
2016-03-17 10:55:00,29.15,29.23,29.14,29.21,906568.0,19.7771,19.8313,19.7703,19.8178,906568.0
2016-03-17 11:00:00,29.22,29.23,29.11,29.12,742985.0,19.8246,19.8313,19.7499,19.7567,742985.0
2016-03-17 11:05:00,29.11,29.21,29.11,29.21,1115266.0,19.7499,19.8178,19.7499,19.8178,1115266.0
2016-03-17 11:10:00,29.21,29.29,29.2,29.28,1306035.0,19.8178,19.872,19.811,19.8653,1306035.0
2016-03-17 11:15:00,29.28,29.3,29.24,29.26,880454.0,19.8653,19.8788,19.8381,19.8517,880454.0
2016-03-17 11:20:00,29.25,29.32,29.22,29.3,1093426.0,19.8449,19.8924,19.8246,19.8788,1093426.0
2016-03-17 11:25:00,29.32,29.35,29.29,29.3,1190119.0,19.8924,19.9128,19.872,19.8788,1190119.0
2016-03-17 11:30:00,29.3,29.31,29.26,29.27,723103.0,19.8788,19.8856,19.8517,19.8585,723103.0
2016-03-17 11:35:00,29.27,29.28,29.14,29.15,723021.0,19.8585,19.8653,19.7703,19.7771,723021.0
2016-03-17 11:40:00,29.14,29.16,29.1,29.15,718031.0,19.7703,19.7838,19.7431,19.7771,718031.0
2016-03-17 11:45:00,29.16,29.26,29.14,29.26,662085.0,19.7838,19.8517,19.7703,19.8517,662085.0
2016-03-17 11:50:00,29.26,29.27,29.2,29.23,486401.0,19.8517,19.8585,19.811,19.8313,486401.0
2016-03-17 11:55:00,29.23,29.28,29.22,29.26,418418.0,19.8313,19.8653,19.8246,19.8517,418418.0
2016-03-17 12:00:00,29.25,29.27,29.24,29.25,573632.0,19.8449,19.8585,19.8381,19.8449,573632.0
2016-03-17 12:05:00,29.25,29.25,29.19,29.2,539839.0,19.8449,19.8449,19.8042,19.811,539839.0
2016-03-17 12:10:00,29.2,29.23,29.19,29.22,454827.0,19.811,19.8313,19.8042,19.8246,454827.0
2016-03-17 12:15:00,29.21,29.22,29.14,29.15,486307.0,19.8178,19.8246,19.7703,19.7771,486307.0
2016-03-17 12:20:00,29.15,29.15,29.1,29.11,841967.0,19.7771,19.7771,19.7431,19.7499,841967.0
2016-03-17 12:25:00,29.11,29.18,29.08,29.17,635265.0,19.7499,19.7974,19.7296,19.7906,635265.0
2016-03-17 12:30:00,29.17,29.25,29.17,29.23,658079.0,19.7906,19.8449,19.7906,19.8313,658079.0
2016-03-17 12:35:00,29.24,29.25,29.21,29.23,511241.0,19.8381,19.8449,19.8178,19.8313,511241.0
2016-03-17 12:40:00,29.23,29.25,29.2,29.24,458741.0,19.8313,19.8449,19.811,19.8381,458741.0
2016-03-17 12:45:00,29.25,29.28,29.24,29.26,286237.0,19.8449,19.8653,19.8381,19.8517,286237.0
2016-03-17 12:50:00,29.26,29.26,29.23,29.26,447350.0,19.8517,19.8517,19.8313,19.8517,447350.0
2016-03-17 12:55:00,29.25,29.31,29.25,29.31,440289.0,19.8449,19.8856,19.8449,19.8856,440289.0
2016-03-17 13:00:00,29.3,29.34,29.29,29.32,432594.0,19.8788,19.906,19.872,19.8924,432594.0
2016-03-17 13:05:00,29.33,29.33,29.28,29.3,325816.0,19.8992,19.8992,19.8653,19.8788,325816.0
2016-03-17 13:10:00,29.3,29.31,29.25,29.27,546573.0,19.8788,19.8856,19.8449,19.8585,546573.0
2016-03-17 13:15:00,29.26,29.29,29.24,29.25,286754.0,19.8517,19.872,19.8381,19.8449,286754.0
2016-03-17 13:20:00,29.25,29.27,29.24,29.25,186351.0,19.8449,19.8585,19.8381,19.8449,186351.0
2016-03-17 13:25:00,29.25,29.3,29.25,29.3,453028.0,19.8449,19.8788,19.8449,19.8788,453028.0
2016-03-17 13:30:00,29.29,29.3,29.28,29.29,310589.0,19.872,19.8788,19.8653,19.872,310589.0
2016-03-17 13:35:00,29.3,29.3,29.26,29.28,368574.0,19.8788,19.8788,19.8517,19.8653,368574.0
2016-03-17 13:40:00,29.29,29.3,29.27,29.29,298949.0,19.872,19.8788,19.8585,19.872,298949.0
2016-03-17 13:45:00,29.3,29.3,29.25,29.26,463227.0,19.8788,19.8788,19.8449,19.8517,463227.0
2016-03-17 13:50:00,29.26,29.28,29.25,29.28,364177.0,19.8517,19.8653,19.8449,19.8653,364177.0
2016-03-17 13:55:00,29.28,29.33,29.27,29.33,225121.0,19.8653,19.8992,19.8585,19.8992,225121.0
2016-03-17 14:00:00,29.33,29.4,29.32,29.4,856886.0,19.8992,19.9467,19.8924,19.9467,856886.0
2016-03-17 14:05:00,29.4,29.49,29.39,29.49,1126644.0,19.9467,20.0077,19.9399,20.0077,1126644.0
2016-03-17 14:10:00,29.49,29.56,29.48,29.56,987172.0,20.0077,20.0552,20.001,20.0552,987172.0
2016-03-17 14:15:00,29.55,29.56,29.51,29.55,824898.0,20.0484,20.0552,20.0213,20.0484,824898.0
2016-03-17 14:20:00,29.55,29.58,29.53,29.53,998767.0,20.0484,20.0688,20.0349,20.0349,998767.0
2016-03-17 14:25:00,29.53,29.54,29.45,29.5,814778.0,20.0349,20.0417,19.9806,20.0145,814778.0
2016-03-17 14:30:00,29.5,29.53,29.48,29.52,782247.0,20.0145,20.0349,20.001,20.0281,782247.0
2016-03-17 14:35:00,29.52,29.54,29.5,29.5,646489.0,20.0281,20.0417,20.0145,20.0145,646489.0
2016-03-17 14:40:00,29.5,29.54,29.5,29.51,746375.0,20.0145,20.0417,20.0145,20.0213,746375.0
2016-03-17 14:45:00,29.51,29.53,29.49,29.51,435487.0,20.0213,20.0349,20.0077,20.0213,435487.0
2016-03-17 14:50:00,29.51,29.52,29.49,29.51,965491.0,20.0213,20.0281,20.0077,20.0213,965491.0
2016-03-17 14:55:00,29.51,29.51,29.43,29.45,370350.0,20.0213,20.0213,19.967,19.9806,370350.0
2016-03-17 15:00:00,29.46,29.53,29.45,29.51,1130206.0,19.9874,20.0349,19.9806,20.0213,1130206.0
2016-03-17 15:05:00,29.51,29.52,29.49,29.5,298874.0,20.0213,20.0281,20.0077,20.0145,298874.0
2016-03-17 15:10:00,29.5,29.5,29.42,29.42,477600.0,20.0145,20.0145,19.9602,19.9602,477600.0
2016-03-17 15:15:00,29.42,29.45,29.41,29.42,337983.0,19.9602,19.9806,19.9535,19.9602,337983.0
2016-03-17 15:20:00,29.42,29.46,29.41,29.43,435910.0,19.9602,19.9874,19.9535,19.967,435910.0
2016-03-17 15:25:00,29.42,29.46,29.42,29.45,931456.0,19.9602,19.9874,19.9602,19.9806,931456.0
2016-03-17 15:30:00,29.44,29.48,29.43,29.47,895495.0,19.9738,20.001,19.967,19.9942,895495.0
2016-03-17 15:35:00,29.47,29.51,29.45,29.51,640417.0,19.9942,20.0213,19.9806,20.0213,640417.0
2016-03-17 15:40:00,29.51,29.51,29.46,29.46,717479.0,20.0213,20.0213,19.9874,19.9874,717479.0
2016-03-17 15:45:00,29.46,29.46,29.39,29.43,720639.0,19.9874,19.9874,19.9399,19.967,720639.0
2016-03-17 15:50:00,29.43,29.46,29.36,29.37,878634.0,19.967,19.9874,19.9195,19.9263,878634.0
2016-03-17 15:55:00,29.37,29.38,29.31,29.36,2141819.0,19.9263,19.9331,19.8856,19.9195,2141819.0
2016-03-18 09:30:00,29.5,29.53,29.32,29.34,5816462.0,20.0145,20.0349,19.8924,19.906,5816462.0
2016-03-18 09:35:00,29.33,29.47,29.33,29.41,1254698.0,19.8992,19.9942,19.8992,19.9535,1254698.0
2016-03-18 09:40:00,29.42,29.43,29.29,29.3,521717.0,19.9602,19.967,19.872,19.8788,521717.0
2016-03-18 09:45:00,29.3,29.32,29.27,29.28,535204.0,19.8788,19.8924,19.8585,19.8653,535204.0
2016-03-18 09:50:00,29.28,29.34,29.27,29.29,511433.0,19.8653,19.906,19.8585,19.872,511433.0
2016-03-18 09:55:00,29.29,29.29,29.22,29.26,619513.0,19.872,19.872,19.8246,19.8517,619513.0
2016-03-18 10:00:00,29.27,29.3,29.23,29.23,518664.0,19.8585,19.8788,19.8313,19.8313,518664.0
2016-03-18 10:05:00,29.24,29.26,29.18,29.19,659205.0,19.8381,19.8517,19.7974,19.8042,659205.0
2016-03-18 10:10:00,29.19,29.27,29.17,29.24,741135.0,19.8042,19.8585,19.7906,19.8381,741135.0
2016-03-18 10:15:00,29.24,29.35,29.22,29.32,683852.0,19.8381,19.9128,19.8246,19.8924,683852.0
2016-03-18 10:20:00,29.32,29.34,29.29,29.29,422196.0,19.8924,19.906,19.872,19.872,422196.0
2016-03-18 10:25:00,29.3,29.34,29.29,29.34,450974.0,19.8788,19.906,19.872,19.906,450974.0
2016-03-18 10:30:00,29.33,29.41,29.32,29.41,522489.0,19.8992,19.9535,19.8924,19.9535,522489.0
2016-03-18 10:35:00,29.41,29.45,29.39,29.44,517594.0,19.9535,19.9806,19.9399,19.9738,517594.0
2016-03-18 10:40:00,29.45,29.47,29.4,29.46,386833.0,19.9806,19.9942,19.9467,19.9874,386833.0
2016-03-18 10:45:00,29.46,29.48,29.4,29.46,687534.0,19.9874,20.001,19.9467,19.9874,687534.0
2016-03-18 10:50:00,29.46,29.51,29.45,29.51,877777.0,19.9874,20.0213,19.9806,20.0213,877777.0
2016-03-18 10:55:00,29.5,29.54,29.49,29.51,493023.0,20.0145,20.0417,20.0077,20.0213,493023.0
2016-03-18 11:00:00,29.51,29.52,29.47,29.49,655715.0,20.0213,20.0281,19.9942,20.0077,655715.0
2016-03-18 11:05:00,29.49,29.5,29.41,29.41,528791.0,20.0077,20.0145,19.9535,19.9535,528791.0
2016-03-18 11:10:00,29.41,29.47,29.41,29.46,436433.0,19.9535,19.9942,19.9535,19.9874,436433.0
2016-03-18 11:15:00,29.46,29.51,29.44,29.51,565602.0,19.9874,20.0213,19.9738,20.0213,565602.0
2016-03-18 11:20:00,29.51,29.54,29.5,29.53,632128.0,20.0213,20.0417,20.0145,20.0349,632128.0
2016-03-18 11:25:00,29.53,29.53,29.48,29.49,456275.0,20.0349,20.0349,20.001,20.0077,456275.0
2016-03-18 11:30:00,29.5,29.51,29.47,29.48,808671.0,20.0145,20.0213,19.9942,20.001,808671.0
2016-03-18 11:35:00,29.47,29.48,29.41,29.42,709282.0,19.9942,20.001,19.9535,19.9602,709282.0
2016-03-18 11:40:00,29.42,29.45,29.39,29.45,577011.0,19.9602,19.9806,19.9399,19.9806,577011.0
2016-03-18 11:45:00,29.44,29.46,29.42,29.45,931295.0,19.9738,19.9874,19.9602,19.9806,931295.0
2016-03-18 11:50:00,29.44,29.48,29.44,29.46,369560.0,19.9738,20.001,19.9738,19.9874,369560.0
2016-03-18 11:55:00,29.47,29.51,29.46,29.5,351416.0,19.9942,20.0213,19.9874,20.0145,351416.0
2016-03-18 12:00:00,29.5,29.51,29.49,29.49,264379.0,20.0145,20.0213,20.0077,20.0077,264379.0
2016-03-18 12:05:00,29.49,29.54,29.49,29.54,500944.0,20.0077,20.0417,20.0077,20.0417,500944.0
2016-03-18 12:10:00,29.54,29.57,29.52,29.55,631120.0,20.0417,20.062,20.0281,20.0484,631120.0
2016-03-18 12:15:00,29.55,29.57,29.54,29.55,544821.0,20.0484,20.062,20.0417,20.0484,544821.0
2016-03-18 12:20:00,29.55,29.58,29.55,29.55,562220.0,20.0484,20.0688,20.0484,20.0484,562220.0
2016-03-18 12:25:00,29.55,29.56,29.49,29.51,321130.0,20.0484,20.0552,20.0077,20.0213,321130.0
2016-03-18 12:30:00,29.51,29.51,29.48,29.49,600365.0,20.0213,20.0213,20.001,20.0077,600365.0
2016-03-18 12:35:00,29.49,29.51,29.49,29.5,341185.0,20.0077,20.0213,20.0077,20.0145,341185.0
2016-03-18 12:40:00,29.5,29.51,29.48,29.51,231847.0,20.0145,20.0213,20.001,20.0213,231847.0
2016-03-18 12:45:00,29.51,29.52,29.5,29.51,296513.0,20.0213,20.0281,20.0145,20.0213,296513.0
2016-03-18 12:50:00,29.51,29.54,29.5,29.54,401576.0,20.0213,20.0417,20.0145,20.0417,401576.0
2016-03-18 12:55:00,29.54,29.58,29.53,29.57,525876.0,20.0417,20.0688,20.0349,20.062,525876.0
2016-03-18 13:00:00,29.57,29.57,29.52,29.54,1098289.0,20.062,20.062,20.0281,20.0417,1098289.0
2016-03-18 13:05:00,29.54,29.58,29.54,29.55,962892.0,20.0417,20.0688,20.0417,20.0484,962892.0
2016-03-18 13:10:00,29.54,29.57,29.54,29.55,560433.0,20.0417,20.062,20.0417,20.0484,560433.0
2016-03-18 13:15:00,29.56,29.57,29.41,29.45,1018919.0,20.0552,20.062,19.9535,19.9806,1018919.0
2016-03-18 13:20:00,29.45,29.51,29.44,29.47,450381.0,19.9806,20.0213,19.9738,19.9942,450381.0
2016-03-18 13:25:00,29.47,29.5,29.44,29.48,580827.0,19.9942,20.0145,19.9738,20.001,580827.0
2016-03-18 13:30:00,29.48,29.5,29.45,29.48,453767.0,20.001,20.0145,19.9806,20.001,453767.0
2016-03-18 13:35:00,29.48,29.49,29.45,29.45,290171.0,20.001,20.0077,19.9806,19.9806,290171.0
2016-03-18 13:40:00,29.45,29.5,29.45,29.48,311709.0,19.9806,20.0145,19.9806,20.001,311709.0
2016-03-18 13:45:00,29.49,29.52,29.48,29.51,429922.0,20.0077,20.0281,20.001,20.0213,429922.0
2016-03-18 13:50:00,29.51,29.53,29.5,29.52,316295.0,20.0213,20.0349,20.0145,20.0281,316295.0
2016-03-18 13:55:00,29.52,29.57,29.51,29.57,763444.0,20.0281,20.062,20.0213,20.062,763444.0
2016-03-18 14:00:00,29.57,29.59,29.56,29.58,478710.0,20.062,20.0756,20.0552,20.0688,478710.0
2016-03-18 14:05:00,29.58,29.59,29.54,29.56,419469.0,20.0688,20.0756,20.0417,20.0552,419469.0
2016-03-18 14:10:00,29.56,29.58,29.54,29.56,528848.0,20.0552,20.0688,20.0417,20.0552,528848.0
2016-03-18 14:15:00,29.56,29.58,29.55,29.57,573160.0,20.0552,20.0688,20.0484,20.062,573160.0
2016-03-18 14:20:00,29.58,29.62,29.56,29.61,860625.0,20.0688,20.0959,20.0552,20.0892,860625.0
2016-03-18 14:25:00,29.61,29.62,29.6,29.61,559313.0,20.0892,20.0959,20.0824,20.0892,559313.0
2016-03-18 14:30:00,29.61,29.62,29.59,29.61,413863.0,20.0892,20.0959,20.0756,20.0892,413863.0
2016-03-18 14:35:00,29.61,29.63,29.59,29.62,341148.0,20.0892,20.1027,20.0756,20.0959,341148.0
2016-03-18 14:40:00,29.62,29.64,29.6,29.6,428306.0,20.0959,20.1095,20.0824,20.0824,428306.0
2016-03-18 14:45:00,29.61,29.64,29.6,29.62,556075.0,20.0892,20.1095,20.0824,20.0959,556075.0
2016-03-18 14:50:00,29.63,29.63,29.58,29.59,615101.0,20.1027,20.1027,20.0688,20.0756,615101.0
2016-03-18 14:55:00,29.59,29.6,29.57,29.57,316261.0,20.0756,20.0824,20.062,20.062,316261.0
2016-03-18 15:00:00,29.57,29.59,29.55,29.55,643796.0,20.062,20.0756,20.0484,20.0484,643796.0
2016-03-18 15:05:00,29.56,29.58,29.55,29.57,722321.0,20.0552,20.0688,20.0484,20.062,722321.0
2016-03-18 15:10:00,29.58,29.64,29.58,29.63,740326.0,20.0688,20.1095,20.0688,20.1027,740326.0
2016-03-18 15:15:00,29.63,29.65,29.62,29.64,490826.0,20.1027,20.1163,20.0959,20.1095,490826.0
2016-03-18 15:20:00,29.63,29.64,29.62,29.62,323287.0,20.1027,20.1095,20.0959,20.0959,323287.0
2016-03-18 15:25:00,29.63,29.63,29.6,29.61,964199.0,20.1027,20.1027,20.0824,20.0892,964199.0
2016-03-18 15:30:00,29.6,29.63,29.56,29.56,1217250.0,20.0824,20.1027,20.0552,20.0552,1217250.0
2016-03-18 15:35:00,29.57,29.58,29.5,29.51,1542808.0,20.062,20.0688,20.0145,20.0213,1542808.0
2016-03-18 15:40:00,29.51,29.55,29.48,29.49,1667052.0,20.0213,20.0484,20.001,20.0077,1667052.0
2016-03-18 15:45:00,29.49,29.52,29.44,29.46,2363173.0,20.0077,20.0281,19.9738,19.9874,2363173.0
2016-03-18 15:50:00,29.45,29.5,29.44,29.46,1376403.0,19.9806,20.0145,19.9738,19.9874,1376403.0
2016-03-18 15:55:00,29.46,29.54,29.43,29.44,4925462.0,19.9874,20.0417,19.967,19.9738,4925462.0
2016-03-21 09:30:00,29.45,29.52,29.44,29.48,597837.0,19.9806,20.0281,19.9738,20.001,597837.0
2016-03-21 09:35:00,29.47,29.63,29.45,29.61,526655.0,19.9942,20.1027,19.9806,20.0892,526655.0
2016-03-21 09:40:00,29.61,29.69,29.58,29.67,557978.0,20.0892,20.1434,20.0688,20.1299,557978.0
2016-03-21 09:45:00,29.67,29.69,29.61,29.69,254688.0,20.1299,20.1434,20.0892,20.1434,254688.0
2016-03-21 09:50:00,29.69,29.72,29.67,29.69,239067.0,20.1434,20.1638,20.1299,20.1434,239067.0
2016-03-21 09:55:00,29.68,29.75,29.66,29.75,250119.0,20.1366,20.1841,20.1231,20.1841,250119.0
2016-03-21 10:00:00,29.74,29.79,29.72,29.73,445019.0,20.1774,20.2113,20.1638,20.1706,445019.0
2016-03-21 10:05:00,29.73,29.73,29.62,29.63,295250.0,20.1706,20.1706,20.0959,20.1027,295250.0
2016-03-21 10:10:00,29.63,29.65,29.58,29.64,296748.0,20.1027,20.1163,20.0688,20.1095,296748.0
2016-03-21 10:15:00,29.64,29.7,29.62,29.68,265380.0,20.1095,20.1502,20.0959,20.1366,265380.0
2016-03-21 10:20:00,29.68,29.74,29.67,29.74,265051.0,20.1366,20.1774,20.1299,20.1774,265051.0
2016-03-21 10:25:00,29.74,29.78,29.7,29.72,339168.0,20.1774,20.2045,20.1502,20.1638,339168.0
2016-03-21 10:30:00,29.72,29.72,29.68,29.71,423300.0,20.1638,20.1638,20.1366,20.157,423300.0
2016-03-21 10:35:00,29.71,29.78,29.7,29.78,501219.0,20.157,20.2045,20.1502,20.2045,501219.0
2016-03-21 10:40:00,29.77,29.79,29.74,29.76,367458.0,20.1977,20.2113,20.1774,20.1909,367458.0
2016-03-21 10:45:00,29.75,29.75,29.68,29.74,316582.0,20.1841,20.1841,20.1366,20.1774,316582.0
2016-03-21 10:50:00,29.74,29.75,29.71,29.73,281050.0,20.1774,20.1841,20.157,20.1706,281050.0
2016-03-21 10:55:00,29.73,29.74,29.71,29.73,160006.0,20.1706,20.1774,20.157,20.1706,160006.0
2016-03-21 11:00:00,29.73,29.78,29.72,29.77,240438.0,20.1706,20.2045,20.1638,20.1977,240438.0
2016-03-21 11:05:00,29.77,29.78,29.75,29.77,182117.0,20.1977,20.2045,20.1841,20.1977,182117.0
2016-03-21 11:10:00,29.77,29.79,29.75,29.77,337189.0,20.1977,20.2113,20.1841,20.1977,337189.0
2016-03-21 11:15:00,29.78,29.84,29.77,29.84,468835.0,20.2045,20.2452,20.1977,20.2452,468835.0
2016-03-21 11:20:00,29.84,29.87,29.83,29.84,362722.0,20.2452,20.2656,20.2384,20.2452,362722.0
2016-03-21 11:25:00,29.85,29.86,29.8,29.82,283474.0,20.252,20.2588,20.2181,20.2316,283474.0
2016-03-21 11:30:00,29.82,29.83,29.79,29.83,293821.0,20.2316,20.2384,20.2113,20.2384,293821.0
2016-03-21 11:35:00,29.82,29.83,29.79,29.81,250053.0,20.2316,20.2384,20.2113,20.2248,250053.0
2016-03-21 11:40:00,29.81,29.83,29.79,29.82,470524.0,20.2248,20.2384,20.2113,20.2316,470524.0
2016-03-21 11:45:00,29.82,29.83,29.79,29.8,204668.0,20.2316,20.2384,20.2113,20.2181,204668.0
2016-03-21 11:50:00,29.81,29.86,29.8,29.84,238663.0,20.2248,20.2588,20.2181,20.2452,238663.0
2016-03-21 11:55:00,29.84,29.85,29.81,29.82,189577.0,20.2452,20.252,20.2248,20.2316,189577.0
2016-03-21 12:00:00,29.81,29.82,29.79,29.8,224590.0,20.2248,20.2316,20.2113,20.2181,224590.0
2016-03-21 12:05:00,29.8,29.81,29.78,29.79,275154.0,20.2181,20.2248,20.2045,20.2113,275154.0
2016-03-21 12:10:00,29.8,29.84,29.79,29.83,302923.0,20.2181,20.2452,20.2113,20.2384,302923.0
2016-03-21 12:15:00,29.83,29.83,29.79,29.83,299097.0,20.2384,20.2384,20.2113,20.2384,299097.0
2016-03-21 12:20:00,29.82,29.83,29.81,29.81,136863.0,20.2316,20.2384,20.2248,20.2248,136863.0
2016-03-21 12:25:00,29.82,29.82,29.79,29.8,213155.0,20.2316,20.2316,20.2113,20.2181,213155.0
2016-03-21 12:30:00,29.8,29.81,29.77,29.77,178777.0,20.2181,20.2248,20.1977,20.1977,178777.0
2016-03-21 12:35:00,29.77,29.79,29.71,29.71,268729.0,20.1977,20.2113,20.157,20.157,268729.0
2016-03-21 12:40:00,29.71,29.76,29.7,29.75,273664.0,20.157,20.1909,20.1502,20.1841,273664.0
2016-03-21 12:45:00,29.75,29.78,29.74,29.78,130166.0,20.1841,20.2045,20.1774,20.2045,130166.0
2016-03-21 12:50:00,29.78,29.81,29.77,29.8,259935.0,20.2045,20.2248,20.1977,20.2181,259935.0
2016-03-21 12:55:00,29.8,29.87,29.79,29.87,229960.0,20.2181,20.2656,20.2113,20.2656,229960.0
2016-03-21 13:00:00,29.86,29.87,29.84,29.84,303202.0,20.2588,20.2656,20.2452,20.2452,303202.0
2016-03-21 13:05:00,29.85,29.86,29.84,29.85,191015.0,20.252,20.2588,20.2452,20.252,191015.0
2016-03-21 13:10:00,29.85,29.9,29.84,29.89,406436.0,20.252,20.2859,20.2452,20.2791,406436.0
2016-03-21 13:15:00,29.88,29.92,29.87,29.92,224520.0,20.2723,20.2995,20.2656,20.2995,224520.0
2016-03-21 13:20:00,29.92,29.93,29.9,29.92,226409.0,20.2995,20.3063,20.2859,20.2995,226409.0
2016-03-21 13:25:00,29.91,29.92,29.89,29.91,265331.0,20.2927,20.2995,20.2791,20.2927,265331.0
2016-03-21 13:30:00,29.92,29.97,29.9,29.95,609084.0,20.2995,20.3334,20.2859,20.3198,609084.0
2016-03-21 13:35:00,29.95,29.96,29.94,29.96,164850.0,20.3198,20.3266,20.313,20.3266,164850.0
2016-03-21 13:40:00,29.96,29.99,29.94,29.99,244851.0,20.3266,20.347,20.313,20.347,244851.0
2016-03-21 13:45:00,29.99,29.99,29.95,29.96,286991.0,20.347,20.347,20.3198,20.3266,286991.0
2016-03-21 13:50:00,29.96,29.98,29.94,29.96,163424.0,20.3266,20.3402,20.313,20.3266,163424.0
2016-03-21 13:55:00,29.96,29.99,29.95,29.97,268660.0,20.3266,20.347,20.3198,20.3334,268660.0
2016-03-21 14:00:00,29.97,29.99,29.95,29.96,279800.0,20.3334,20.347,20.3198,20.3266,279800.0
2016-03-21 14:05:00,29.96,29.97,29.93,29.95,249208.0,20.3266,20.3334,20.3063,20.3198,249208.0
2016-03-21 14:10:00,29.95,30.0,29.94,30.0,277735.0,20.3198,20.3538,20.313,20.3538,277735.0
2016-03-21 14:15:00,30.0,30.06,29.99,30.03,623100.0,20.3538,20.3945,20.347,20.3741,623100.0
2016-03-21 14:20:00,30.03,30.04,30.02,30.04,188262.0,20.3741,20.3809,20.3673,20.3809,188262.0
2016-03-21 14:25:00,30.04,30.04,30.0,30.04,232018.0,20.3809,20.3809,20.3538,20.3809,232018.0
2016-03-21 14:30:00,30.04,30.05,30.02,30.02,297220.0,20.3809,20.3877,20.3673,20.3673,297220.0
2016-03-21 14:35:00,30.03,30.07,30.02,30.07,355004.0,20.3741,20.4012,20.3673,20.4012,355004.0
2016-03-21 14:40:00,30.07,30.09,30.05,30.09,426414.0,20.4012,20.4148,20.3877,20.4148,426414.0
2016-03-21 14:45:00,30.09,30.11,30.08,30.09,458755.0,20.4148,20.4284,20.408,20.4148,458755.0
2016-03-21 14:50:00,30.09,30.1,30.06,30.07,405836.0,20.4148,20.4216,20.3945,20.4012,405836.0
2016-03-21 14:55:00,30.07,30.11,30.06,30.11,375030.0,20.4012,20.4284,20.3945,20.4284,375030.0
2016-03-21 15:00:00,30.11,30.11,30.07,30.08,407478.0,20.4284,20.4284,20.4012,20.408,407478.0
2016-03-21 15:05:00,30.07,30.11,30.07,30.1,564476.0,20.4012,20.4284,20.4012,20.4216,564476.0
2016-03-21 15:10:00,30.11,30.11,30.08,30.1,374255.0,20.4284,20.4284,20.408,20.4216,374255.0
2016-03-21 15:15:00,30.1,30.1,30.07,30.07,389843.0,20.4216,20.4216,20.4012,20.4012,389843.0
2016-03-21 15:20:00,30.08,30.11,30.07,30.11,527592.0,20.408,20.4284,20.4012,20.4284,527592.0
2016-03-21 15:25:00,30.11,30.12,30.08,30.09,367724.0,20.4284,20.4352,20.408,20.4148,367724.0
2016-03-21 15:30:00,30.09,30.11,30.06,30.11,964831.0,20.4148,20.4284,20.3945,20.4284,964831.0
2016-03-21 15:35:00,30.11,30.11,30.09,30.09,425098.0,20.4284,20.4284,20.4148,20.4148,425098.0
2016-03-21 15:40:00,30.1,30.11,30.07,30.07,985564.0,20.4216,20.4284,20.4012,20.4012,985564.0
2016-03-21 15:45:00,30.07,30.09,30.07,30.07,1029374.0,20.4012,20.4148,20.4012,20.4012,1029374.0
2016-03-21 15:50:00,30.08,30.09,30.07,30.07,982719.0,20.408,20.4148,20.4012,20.4012,982719.0
2016-03-21 15:55:00,30.08,30.08,30.07,30.08,1923150.0,20.408,20.408,20.4012,20.408,1923150.0
2016-03-22 09:30:00,30.04,30.13,29.98,30.13,1064059.0,20.3809,20.442,20.3402,20.442,1064059.0
2016-03-22 09:35:00,30.13,30.17,30.08,30.08,676177.0,20.442,20.4691,20.408,20.408,676177.0
2016-03-22 09:40:00,30.08,30.13,29.94,29.96,858991.0,20.408,20.442,20.313,20.3266,858991.0
2016-03-22 09:45:00,29.96,30.0,29.9,29.9,419135.0,20.3266,20.3538,20.2859,20.2859,419135.0
2016-03-22 09:50:00,29.91,29.97,29.89,29.96,417701.0,20.2927,20.3334,20.2791,20.3266,417701.0
2016-03-22 09:55:00,29.96,30.03,29.96,29.97,458394.0,20.3266,20.3741,20.3266,20.3334,458394.0
2016-03-22 10:00:00,29.97,30.01,29.94,30.0,420246.0,20.3334,20.3605,20.313,20.3538,420246.0
2016-03-22 10:05:00,30.0,30.06,29.98,30.05,551600.0,20.3538,20.3945,20.3402,20.3877,551600.0
2016-03-22 10:10:00,30.06,30.13,30.05,30.09,560612.0,20.3945,20.442,20.3877,20.4148,560612.0
2016-03-22 10:15:00,30.09,30.09,30.02,30.07,492916.0,20.4148,20.4148,20.3673,20.4012,492916.0
2016-03-22 10:20:00,30.07,30.18,30.06,30.14,404953.0,20.4012,20.4759,20.3945,20.4487,404953.0
2016-03-22 10:25:00,30.13,30.19,30.11,30.18,383833.0,20.442,20.4827,20.4284,20.4759,383833.0
2016-03-22 10:30:00,30.18,30.21,30.15,30.18,430430.0,20.4759,20.4962,20.4555,20.4759,430430.0
2016-03-22 10:35:00,30.18,30.29,30.17,30.29,854270.0,20.4759,20.5505,20.4691,20.5505,854270.0
2016-03-22 10:40:00,30.29,30.31,30.25,30.27,314835.0,20.5505,20.5641,20.5234,20.5369,314835.0
2016-03-22 10:45:00,30.27,30.28,30.24,30.25,401472.0,20.5369,20.5437,20.5166,20.5234,401472.0
2016-03-22 10:50:00,30.25,30.27,30.22,30.22,308970.0,20.5234,20.5369,20.503,20.503,308970.0
2016-03-22 10:55:00,30.23,30.24,30.17,30.24,414285.0,20.5098,20.5166,20.4691,20.5166,414285.0
2016-03-22 11:00:00,30.23,30.26,30.2,30.25,272810.0,20.5098,20.5302,20.4894,20.5234,272810.0
2016-03-22 11:05:00,30.26,30.28,30.24,30.27,279001.0,20.5302,20.5437,20.5166,20.5369,279001.0
2016-03-22 11:10:00,30.27,30.32,30.26,30.31,410185.0,20.5369,20.5709,20.5302,20.5641,410185.0
2016-03-22 11:15:00,30.3,30.39,30.3,30.39,564157.0,20.5573,20.6184,20.5573,20.6184,564157.0
2016-03-22 11:20:00,30.39,30.5,30.38,30.46,681455.0,20.6184,20.693,20.6116,20.6658,681455.0
2016-03-22 11:25:00,30.47,30.47,30.34,30.4,757722.0,20.6726,20.6726,20.5844,20.6251,757722.0
2016-03-22 11:30:00,30.4,30.4,30.34,30.38,331289.0,20.6251,20.6251,20.5844,20.6116,331289.0
2016-03-22 11:35:00,30.38,30.45,30.37,30.44,305644.0,20.6116,20.6591,20.6048,20.6523,305644.0
2016-03-22 11:40:00,30.45,30.49,30.44,30.48,485305.0,20.6591,20.6862,20.6523,20.6794,485305.0
2016-03-22 11:45:00,30.49,30.52,30.46,30.46,692132.0,20.6862,20.7066,20.6658,20.6658,692132.0
2016-03-22 11:50:00,30.46,30.51,30.44,30.44,498299.0,20.6658,20.6998,20.6523,20.6523,498299.0
2016-03-22 11:55:00,30.45,30.46,30.41,30.46,317718.0,20.6591,20.6658,20.6319,20.6658,317718.0
2016-03-22 12:00:00,30.46,30.47,30.42,30.44,300279.0,20.6658,20.6726,20.6387,20.6523,300279.0
2016-03-22 12:05:00,30.44,30.48,30.43,30.47,245605.0,20.6523,20.6794,20.6455,20.6726,245605.0
2016-03-22 12:10:00,30.48,30.51,30.43,30.44,525187.0,20.6794,20.6998,20.6455,20.6523,525187.0
2016-03-22 12:15:00,30.45,30.48,30.44,30.47,310822.0,20.6591,20.6794,20.6523,20.6726,310822.0
2016-03-22 12:20:00,30.47,30.48,30.45,30.46,405657.0,20.6726,20.6794,20.6591,20.6658,405657.0
2016-03-22 12:25:00,30.46,30.52,30.45,30.51,408890.0,20.6658,20.7066,20.6591,20.6998,408890.0
2016-03-22 12:30:00,30.5,30.51,30.48,30.48,365943.0,20.693,20.6998,20.6794,20.6794,365943.0
2016-03-22 12:35:00,30.48,30.51,30.48,30.5,283339.0,20.6794,20.6998,20.6794,20.693,283339.0
2016-03-22 12:40:00,30.5,30.52,30.49,30.5,224874.0,20.693,20.7066,20.6862,20.693,224874.0
2016-03-22 12:45:00,30.51,30.52,30.5,30.52,330000.0,20.6998,20.7066,20.693,20.7066,330000.0
2016-03-22 12:50:00,30.51,30.53,30.51,30.52,246737.0,20.6998,20.7133,20.6998,20.7066,246737.0
2016-03-22 12:55:00,30.51,30.56,30.51,30.55,252891.0,20.6998,20.7337,20.6998,20.7269,252891.0
2016-03-22 13:00:00,30.55,30.56,30.5,30.5,299286.0,20.7269,20.7337,20.693,20.693,299286.0
2016-03-22 13:05:00,30.5,30.51,30.47,30.49,201539.0,20.693,20.6998,20.6726,20.6862,201539.0
2016-03-22 13:10:00,30.49,30.49,30.47,30.47,195678.0,20.6862,20.6862,20.6726,20.6726,195678.0
2016-03-22 13:15:00,30.47,30.52,30.47,30.51,212973.0,20.6726,20.7066,20.6726,20.6998,212973.0
2016-03-22 13:20:00,30.51,30.53,30.49,30.53,267000.0,20.6998,20.7133,20.6862,20.7133,267000.0
2016-03-22 13:25:00,30.53,30.55,30.52,30.52,424365.0,20.7133,20.7269,20.7066,20.7066,424365.0
2016-03-22 13:30:00,30.53,30.53,30.49,30.5,218421.0,20.7133,20.7133,20.6862,20.693,218421.0
2016-03-22 13:35:00,30.5,30.5,30.47,30.48,225212.0,20.693,20.693,20.6726,20.6794,225212.0
2016-03-22 13:40:00,30.48,30.5,30.47,30.47,391789.0,20.6794,20.693,20.6726,20.6726,391789.0
2016-03-22 13:45:00,30.47,30.5,30.47,30.49,233939.0,20.6726,20.693,20.6726,20.6862,233939.0
2016-03-22 13:50:00,30.5,30.5,30.49,30.5,208437.0,20.693,20.693,20.6862,20.693,208437.0
2016-03-22 13:55:00,30.5,30.5,30.46,30.46,254642.0,20.693,20.693,20.6658,20.6658,254642.0
2016-03-22 14:00:00,30.47,30.51,30.46,30.49,300941.0,20.6726,20.6998,20.6658,20.6862,300941.0
2016-03-22 14:05:00,30.49,30.49,30.45,30.45,370090.0,20.6862,20.6862,20.6591,20.6591,370090.0
2016-03-22 14:10:00,30.46,30.46,30.43,30.46,330477.0,20.6658,20.6658,20.6455,20.6658,330477.0
2016-03-22 14:15:00,30.46,30.46,30.39,30.41,492287.0,20.6658,20.6658,20.6184,20.6319,492287.0
2016-03-22 14:20:00,30.41,30.44,30.4,30.44,189474.0,20.6319,20.6523,20.6251,20.6523,189474.0
2016-03-22 14:25:00,30.44,30.45,30.42,30.43,304477.0,20.6523,20.6591,20.6387,20.6455,304477.0
2016-03-22 14:30:00,30.43,30.47,30.42,30.45,506725.0,20.6455,20.6726,20.6387,20.6591,506725.0
2016-03-22 14:35:00,30.45,30.46,30.43,30.45,300239.0,20.6591,20.6658,20.6455,20.6591,300239.0
2016-03-22 14:40:00,30.45,30.45,30.4,30.41,443708.0,20.6591,20.6591,20.6251,20.6319,443708.0
2016-03-22 14:45:00,30.41,30.42,30.38,30.39,203821.0,20.6319,20.6387,20.6116,20.6184,203821.0
2016-03-22 14:50:00,30.39,30.4,30.37,30.39,509336.0,20.6184,20.6251,20.6048,20.6184,509336.0
2016-03-22 14:55:00,30.39,30.4,30.37,30.38,329665.0,20.6184,20.6251,20.6048,20.6116,329665.0
2016-03-22 15:00:00,30.38,30.4,30.36,30.36,524382.0,20.6116,20.6251,20.598,20.598,524382.0
2016-03-22 15:05:00,30.37,30.37,30.34,30.36,242341.0,20.6048,20.6048,20.5844,20.598,242341.0
2016-03-22 15:10:00,30.36,30.38,30.34,30.35,291476.0,20.598,20.6116,20.5844,20.5912,291476.0
2016-03-22 15:15:00,30.36,30.38,30.31,30.36,474262.0,20.598,20.6116,20.5641,20.598,474262.0
2016-03-22 15:20:00,30.36,30.42,30.35,30.41,496685.0,20.598,20.6387,20.5912,20.6319,496685.0
2016-03-22 15:25:00,30.41,30.43,30.38,30.39,499157.0,20.6319,20.6455,20.6116,20.6184,499157.0
2016-03-22 15:30:00,30.39,30.46,30.38,30.43,552506.0,20.6184,20.6658,20.6116,20.6455,552506.0
2016-03-22 15:35:00,30.43,30.44,30.41,30.42,531848.0,20.6455,20.6523,20.6319,20.6387,531848.0
2016-03-22 15:40:00,30.42,30.48,30.41,30.48,613128.0,20.6387,20.6794,20.6319,20.6794,613128.0
2016-03-22 15:45:00,30.47,30.49,30.45,30.46,979431.0,20.6726,20.6862,20.6591,20.6658,979431.0
2016-03-22 15:50:00,30.46,30.48,30.44,30.45,924949.0,20.6658,20.6794,20.6523,20.6591,924949.0
2016-03-22 15:55:00,30.45,30.47,30.37,30.38,2102462.0,20.6591,20.6726,20.6048,20.6116,2102462.0
2016-03-23 09:30:00,30.43,30.46,30.28,30.37,847004.0,20.6455,20.6658,20.5437,20.6048,847004.0
2016-03-23 09:35:00,30.37,30.52,30.35,30.49,299796.0,20.6048,20.7066,20.5912,20.6862,299796.0
2016-03-23 09:40:00,30.5,30.51,30.4,30.42,455032.0,20.693,20.6998,20.6251,20.6387,455032.0
2016-03-23 09:45:00,30.43,30.46,30.35,30.37,473845.0,20.6455,20.6658,20.5912,20.6048,473845.0
2016-03-23 09:50:00,30.37,30.44,30.36,30.44,315120.0,20.6048,20.6523,20.598,20.6523,315120.0
2016-03-23 09:55:00,30.44,30.48,30.39,30.48,523010.0,20.6523,20.6794,20.6184,20.6794,523010.0
2016-03-23 10:00:00,30.48,30.5,30.43,30.49,724506.0,20.6794,20.693,20.6455,20.6862,724506.0
2016-03-23 10:05:00,30.49,30.52,30.46,30.5,575543.0,20.6862,20.7066,20.6658,20.693,575543.0
2016-03-23 10:10:00,30.5,30.56,30.48,30.53,464646.0,20.693,20.7337,20.6794,20.7133,464646.0
2016-03-23 10:15:00,30.53,30.55,30.5,30.53,383097.0,20.7133,20.7269,20.693,20.7133,383097.0
2016-03-23 10:20:00,30.53,30.6,30.53,30.59,378864.0,20.7133,20.7608,20.7133,20.754,378864.0
2016-03-23 10:25:00,30.6,30.61,30.55,30.6,334209.0,20.7608,20.7676,20.7269,20.7608,334209.0
2016-03-23 10:30:00,30.6,30.61,30.53,30.56,486482.0,20.7608,20.7676,20.7133,20.7337,486482.0
2016-03-23 10:35:00,30.56,30.58,30.53,30.58,396420.0,20.7337,20.7473,20.7133,20.7473,396420.0
2016-03-23 10:40:00,30.58,30.59,30.55,30.58,268238.0,20.7473,20.754,20.7269,20.7473,268238.0
2016-03-23 10:45:00,30.58,30.6,30.56,30.59,320010.0,20.7473,20.7608,20.7337,20.754,320010.0
2016-03-23 10:50:00,30.59,30.61,30.57,30.61,308681.0,20.754,20.7676,20.7405,20.7676,308681.0
2016-03-23 10:55:00,30.61,30.61,30.57,30.59,418176.0,20.7676,20.7676,20.7405,20.754,418176.0
2016-03-23 11:00:00,30.6,30.6,30.54,30.54,280984.0,20.7608,20.7608,20.7201,20.7201,280984.0
2016-03-23 11:05:00,30.54,30.57,30.53,30.57,229576.0,20.7201,20.7405,20.7133,20.7405,229576.0
2016-03-23 11:10:00,30.57,30.59,30.52,30.52,342311.0,20.7405,20.754,20.7066,20.7066,342311.0
2016-03-23 11:15:00,30.52,30.53,30.45,30.45,260853.0,20.7066,20.7133,20.6591,20.6591,260853.0
2016-03-23 11:20:00,30.46,30.49,30.43,30.43,420711.0,20.6658,20.6862,20.6455,20.6455,420711.0
2016-03-23 11:25:00,30.43,30.47,30.42,30.43,506964.0,20.6455,20.6726,20.6387,20.6455,506964.0
2016-03-23 11:30:00,30.43,30.43,30.34,30.36,322082.0,20.6455,20.6455,20.5844,20.598,322082.0
2016-03-23 11:35:00,30.35,30.38,30.33,30.33,301322.0,20.5912,20.6116,20.5776,20.5776,301322.0
2016-03-23 11:40:00,30.34,30.38,30.32,30.35,446964.0,20.5844,20.6116,20.5709,20.5912,446964.0
2016-03-23 11:45:00,30.34,30.35,30.29,30.3,295619.0,20.5844,20.5912,20.5505,20.5573,295619.0
2016-03-23 11:50:00,30.3,30.3,30.23,30.24,513828.0,20.5573,20.5573,20.5098,20.5166,513828.0
2016-03-23 11:55:00,30.24,30.25,30.18,30.21,586696.0,20.5166,20.5234,20.4759,20.4962,586696.0
2016-03-23 12:00:00,30.21,30.24,30.19,30.24,483093.0,20.4962,20.5166,20.4827,20.5166,483093.0
2016-03-23 12:05:00,30.24,30.28,30.22,30.26,374229.0,20.5166,20.5437,20.503,20.5302,374229.0
2016-03-23 12:10:00,30.26,30.3,30.25,30.3,216507.0,20.5302,20.5573,20.5234,20.5573,216507.0
2016-03-23 12:15:00,30.3,30.31,30.28,30.3,421812.0,20.5573,20.5641,20.5437,20.5573,421812.0
2016-03-23 12:20:00,30.31,30.32,30.29,30.3,213218.0,20.5641,20.5709,20.5505,20.5573,213218.0
2016-03-23 12:25:00,30.3,30.35,30.29,30.34,194698.0,20.5573,20.5912,20.5505,20.5844,194698.0
2016-03-23 12:30:00,30.35,30.37,30.33,30.36,258267.0,20.5912,20.6048,20.5776,20.598,258267.0
2016-03-23 12:35:00,30.36,30.41,30.36,30.39,359041.0,20.598,20.6319,20.598,20.6184,359041.0
2016-03-23 12:40:00,30.39,30.39,30.35,30.37,391345.0,20.6184,20.6184,20.5912,20.6048,391345.0
2016-03-23 12:45:00,30.37,30.37,30.33,30.34,180115.0,20.6048,20.6048,20.5776,20.5844,180115.0
2016-03-23 12:50:00,30.34,30.35,30.31,30.35,172273.0,20.5844,20.5912,20.5641,20.5912,172273.0
2016-03-23 12:55:00,30.35,30.36,30.3,30.34,336460.0,20.5912,20.598,20.5573,20.5844,336460.0
2016-03-23 13:00:00,30.35,30.35,30.3,30.3,251621.0,20.5912,20.5912,20.5573,20.5573,251621.0
2016-03-23 13:05:00,30.31,30.31,30.27,30.29,195632.0,20.5641,20.5641,20.5369,20.5505,195632.0
2016-03-23 13:10:00,30.3,30.3,30.28,30.3,176517.0,20.5573,20.5573,20.5437,20.5573,176517.0
2016-03-23 13:15:00,30.3,30.3,30.27,30.28,231128.0,20.5573,20.5573,20.5369,20.5437,231128.0
2016-03-23 13:20:00,30.28,30.29,30.22,30.26,465644.0,20.5437,20.5505,20.503,20.5302,465644.0
2016-03-23 13:25:00,30.25,30.26,30.21,30.21,559587.0,20.5234,20.5302,20.4962,20.4962,559587.0
2016-03-23 13:30:00,30.22,30.23,30.19,30.21,367080.0,20.503,20.5098,20.4827,20.4962,367080.0
2016-03-23 13:35:00,30.21,30.21,30.12,30.14,365723.0,20.4962,20.4962,20.4352,20.4487,365723.0
2016-03-23 13:40:00,30.14,30.14,30.11,30.14,656049.0,20.4487,20.4487,20.4284,20.4487,656049.0
2016-03-23 13:45:00,30.14,30.15,30.11,30.12,875066.0,20.4487,20.4555,20.4284,20.4352,875066.0
2016-03-23 13:50:00,30.13,30.15,30.12,30.15,676044.0,20.442,20.4555,20.4352,20.4555,676044.0
2016-03-23 13:55:00,30.15,30.15,30.12,30.12,706356.0,20.4555,20.4555,20.4352,20.4352,706356.0
2016-03-23 14:00:00,30.13,30.15,30.11,30.15,520080.0,20.442,20.4555,20.4284,20.4555,520080.0
2016-03-23 14:05:00,30.15,30.18,30.12,30.17,816366.0,20.4555,20.4759,20.4352,20.4691,816366.0
2016-03-23 14:10:00,30.16,30.23,30.16,30.22,286112.0,20.4623,20.5098,20.4623,20.503,286112.0
2016-03-23 14:15:00,30.22,30.24,30.21,30.24,399851.0,20.503,20.5166,20.4962,20.5166,399851.0
2016-03-23 14:20:00,30.24,30.32,30.23,30.31,357346.0,20.5166,20.5709,20.5098,20.5641,357346.0
2016-03-23 14:25:00,30.31,30.32,30.22,30.23,318307.0,20.5641,20.5709,20.503,20.5098,318307.0
2016-03-23 14:30:00,30.23,30.26,30.22,30.24,958052.0,20.5098,20.5302,20.503,20.5166,958052.0
2016-03-23 14:35:00,30.24,30.25,30.22,30.24,481028.0,20.5166,20.5234,20.503,20.5166,481028.0
2016-03-23 14:40:00,30.24,30.25,30.22,30.25,248487.0,20.5166,20.5234,20.503,20.5234,248487.0
2016-03-23 14:45:00,30.25,30.26,30.2,30.21,619150.0,20.5234,20.5302,20.4894,20.4962,619150.0
2016-03-23 14:50:00,30.21,30.25,30.2,30.21,558606.0,20.4962,20.5234,20.4894,20.4962,558606.0
2016-03-23 14:55:00,30.21,30.23,30.17,30.21,180258.0,20.4962,20.5098,20.4691,20.4962,180258.0
2016-03-23 15:00:00,30.2,30.22,30.18,30.19,198360.0,20.4894,20.503,20.4759,20.4827,198360.0
2016-03-23 15:05:00,30.19,30.22,30.17,30.22,390126.0,20.4827,20.503,20.4691,20.503,390126.0
2016-03-23 15:10:00,30.22,30.24,30.21,30.23,193995.0,20.503,20.5166,20.4962,20.5098,193995.0
2016-03-23 15:15:00,30.22,30.23,30.18,30.21,268652.0,20.503,20.5098,20.4759,20.4962,268652.0
2016-03-23 15:20:00,30.21,30.21,30.16,30.18,233944.0,20.4962,20.4962,20.4623,20.4759,233944.0
2016-03-23 15:25:00,30.18,30.18,30.15,30.17,364230.0,20.4759,20.4759,20.4555,20.4691,364230.0
2016-03-23 15:30:00,30.17,30.19,30.15,30.18,583719.0,20.4691,20.4827,20.4555,20.4759,583719.0
2016-03-23 15:35:00,30.18,30.22,30.17,30.18,581105.0,20.4759,20.503,20.4691,20.4759,581105.0
2016-03-23 15:40:00,30.18,30.19,30.1,30.1,636631.0,20.4759,20.4827,20.4216,20.4216,636631.0
2016-03-23 15:45:00,30.1,30.19,30.1,30.18,709778.0,20.4216,20.4827,20.4216,20.4759,709778.0
2016-03-23 15:50:00,30.17,30.24,30.17,30.24,866263.0,20.4691,20.5166,20.4691,20.5166,866263.0
2016-03-23 15:55:00,30.24,30.25,30.16,30.19,3019817.0,20.5166,20.5234,20.4623,20.4827,3019817.0
2016-03-24 09:30:00,30.12,30.16,30.07,30.08,865535.0,20.4352,20.4623,20.4012,20.408,865535.0
2016-03-24 09:35:00,30.09,30.19,30.06,30.15,525519.0,20.4148,20.4827,20.3945,20.4555,525519.0
2016-03-24 09:40:00,30.15,30.28,30.13,30.23,385711.0,20.4555,20.5437,20.442,20.5098,385711.0
2016-03-24 09:45:00,30.24,30.25,30.1,30.1,445833.0,20.5166,20.5234,20.4216,20.4216,445833.0
2016-03-24 09:50:00,30.1,30.19,30.1,30.19,455958.0,20.4216,20.4827,20.4216,20.4827,455958.0
2016-03-24 09:55:00,30.18,30.21,30.15,30.16,367851.0,20.4759,20.4962,20.4555,20.4623,367851.0
2016-03-24 10:00:00,30.17,30.19,30.15,30.16,626745.0,20.4691,20.4827,20.4555,20.4623,626745.0
2016-03-24 10:05:00,30.17,30.18,30.15,30.17,252936.0,20.4691,20.4759,20.4555,20.4691,252936.0
2016-03-24 10:10:00,30.17,30.21,30.17,30.18,369551.0,20.4691,20.4962,20.4691,20.4759,369551.0
2016-03-24 10:15:00,30.19,30.22,30.15,30.15,261637.0,20.4827,20.503,20.4555,20.4555,261637.0
2016-03-24 10:20:00,30.15,30.16,30.1,30.1,256769.0,20.4555,20.4623,20.4216,20.4216,256769.0
2016-03-24 10:25:00,30.11,30.11,30.06,30.08,376716.0,20.4284,20.4284,20.3945,20.408,376716.0
2016-03-24 10:30:00,30.07,30.11,30.07,30.1,276007.0,20.4012,20.4284,20.4012,20.4216,276007.0
2016-03-24 10:35:00,30.1,30.12,30.09,30.11,264643.0,20.4216,20.4352,20.4148,20.4284,264643.0
2016-03-24 10:40:00,30.11,30.14,30.09,30.12,497772.0,20.4284,20.4487,20.4148,20.4352,497772.0
2016-03-24 10:45:00,30.12,30.12,30.1,30.12,159217.0,20.4352,20.4352,20.4216,20.4352,159217.0
2016-03-24 10:50:00,30.12,30.12,30.08,30.09,239892.0,20.4352,20.4352,20.408,20.4148,239892.0
2016-03-24 10:55:00,30.09,30.09,30.06,30.07,352797.0,20.4148,20.4148,20.3945,20.4012,352797.0
2016-03-24 11:00:00,30.08,30.11,30.07,30.09,388515.0,20.408,20.4284,20.4012,20.4148,388515.0
2016-03-24 11:05:00,30.1,30.11,30.06,30.1,326513.0,20.4216,20.4284,20.3945,20.4216,326513.0
2016-03-24 11:10:00,30.11,30.11,30.05,30.06,268796.0,20.4284,20.4284,20.3877,20.3945,268796.0
2016-03-24 11:15:00,30.06,30.07,30.03,30.04,350470.0,20.3945,20.4012,20.3741,20.3809,350470.0
2016-03-24 11:20:00,30.04,30.04,30.0,30.04,243152.0,20.3809,20.3809,20.3538,20.3809,243152.0
2016-03-24 11:25:00,30.03,30.06,30.02,30.05,520764.0,20.3741,20.3945,20.3673,20.3877,520764.0
2016-03-24 11:30:00,30.05,30.05,30.02,30.03,273470.0,20.3877,20.3877,20.3673,20.3741,273470.0
2016-03-24 11:35:00,30.04,30.04,30.02,30.03,242012.0,20.3809,20.3809,20.3673,20.3741,242012.0
2016-03-24 11:40:00,30.03,30.04,30.01,30.03,347914.0,20.3741,20.3809,20.3605,20.3741,347914.0
2016-03-24 11:45:00,30.04,30.06,30.02,30.05,332258.0,20.3809,20.3945,20.3673,20.3877,332258.0
2016-03-24 11:50:00,30.06,30.08,30.04,30.07,400569.0,20.3945,20.408,20.3809,20.4012,400569.0
2016-03-24 11:55:00,30.08,30.1,30.04,30.05,503436.0,20.408,20.4216,20.3809,20.3877,503436.0
2016-03-24 12:00:00,30.05,30.1,30.05,30.06,333734.0,20.3877,20.4216,20.3877,20.3945,333734.0
2016-03-24 12:05:00,30.07,30.12,30.06,30.1,310151.0,20.4012,20.4352,20.3945,20.4216,310151.0
2016-03-24 12:10:00,30.1,30.11,30.06,30.07,262057.0,20.4216,20.4284,20.3945,20.4012,262057.0
2016-03-24 12:15:00,30.07,30.08,30.03,30.04,238536.0,20.4012,20.408,20.3741,20.3809,238536.0
2016-03-24 12:20:00,30.04,30.05,30.02,30.03,213426.0,20.3809,20.3877,20.3673,20.3741,213426.0
2016-03-24 12:25:00,30.02,30.03,30.01,30.03,312691.0,20.3673,20.3741,20.3605,20.3741,312691.0
2016-03-24 12:30:00,30.03,30.03,30.01,30.02,246242.0,20.3741,20.3741,20.3605,20.3673,246242.0
2016-03-24 12:35:00,30.02,30.02,30.0,30.0,685554.0,20.3673,20.3673,20.3538,20.3538,685554.0
2016-03-24 12:40:00,30.0,30.01,29.97,29.98,308543.0,20.3538,20.3605,20.3334,20.3402,308543.0
2016-03-24 12:45:00,29.97,30.02,29.97,30.01,207743.0,20.3334,20.3673,20.3334,20.3605,207743.0
2016-03-24 12:50:00,30.02,30.02,29.99,30.01,224059.0,20.3673,20.3673,20.347,20.3605,224059.0
2016-03-24 12:55:00,30.01,30.02,30.0,30.01,284700.0,20.3605,20.3673,20.3538,20.3605,284700.0
2016-03-24 13:00:00,30.0,30.03,30.0,30.01,179844.0,20.3538,20.3741,20.3538,20.3605,179844.0
2016-03-24 13:05:00,30.01,30.02,29.97,29.97,300294.0,20.3605,20.3673,20.3334,20.3334,300294.0
2016-03-24 13:10:00,29.98,29.99,29.97,29.99,227067.0,20.3402,20.347,20.3334,20.347,227067.0
2016-03-24 13:15:00,29.98,29.99,29.92,29.95,510001.0,20.3402,20.347,20.2995,20.3198,510001.0
2016-03-24 13:20:00,29.95,29.98,29.94,29.98,189805.0,20.3198,20.3402,20.313,20.3402,189805.0
2016-03-24 13:25:00,29.98,29.98,29.94,29.97,315835.0,20.3402,20.3402,20.313,20.3334,315835.0
2016-03-24 13:30:00,29.97,29.97,29.95,29.95,258371.0,20.3334,20.3334,20.3198,20.3198,258371.0
2016-03-24 13:35:00,29.95,29.96,29.93,29.94,188254.0,20.3198,20.3266,20.3063,20.313,188254.0
2016-03-24 13:40:00,29.94,29.98,29.93,29.96,260292.0,20.313,20.3402,20.3063,20.3266,260292.0
2016-03-24 13:45:00,29.96,29.99,29.93,29.94,205615.0,20.3266,20.347,20.3063,20.313,205615.0
2016-03-24 13:50:00,29.94,29.94,29.91,29.93,242218.0,20.313,20.313,20.2927,20.3063,242218.0
2016-03-24 13:55:00,29.93,29.93,29.89,29.9,295417.0,20.3063,20.3063,20.2791,20.2859,295417.0
2016-03-24 14:00:00,29.91,29.93,29.89,29.89,311104.0,20.2927,20.3063,20.2791,20.2791,311104.0
2016-03-24 14:05:00,29.9,29.94,29.88,29.94,352093.0,20.2859,20.313,20.2723,20.313,352093.0
2016-03-24 14:10:00,29.93,29.94,29.92,29.93,158274.0,20.3063,20.313,20.2995,20.3063,158274.0
2016-03-24 14:15:00,29.93,29.95,29.92,29.94,289896.0,20.3063,20.3198,20.2995,20.313,289896.0
2016-03-24 14:20:00,29.94,29.98,29.93,29.98,399235.0,20.313,20.3402,20.3063,20.3402,399235.0
2016-03-24 14:25:00,29.98,30.0,29.96,29.98,404541.0,20.3402,20.3538,20.3266,20.3402,404541.0
2016-03-24 14:30:00,29.98,30.0,29.97,29.97,200133.0,20.3402,20.3538,20.3334,20.3334,200133.0
2016-03-24 14:35:00,29.97,30.02,29.97,30.0,336009.0,20.3334,20.3673,20.3334,20.3538,336009.0
2016-03-24 14:40:00,30.0,30.04,30.0,30.04,322140.0,20.3538,20.3809,20.3538,20.3809,322140.0
2016-03-24 14:45:00,30.04,30.04,30.02,30.03,300234.0,20.3809,20.3809,20.3673,20.3741,300234.0
2016-03-24 14:50:00,30.04,30.06,30.03,30.05,201044.0,20.3809,20.3945,20.3741,20.3877,201044.0
2016-03-24 14:55:00,30.05,30.06,30.02,30.02,282233.0,20.3877,20.3945,20.3673,20.3673,282233.0
2016-03-24 15:00:00,30.02,30.05,30.02,30.02,206761.0,20.3673,20.3877,20.3673,20.3673,206761.0
2016-03-24 15:05:00,30.02,30.03,30.0,30.02,249904.0,20.3673,20.3741,20.3538,20.3673,249904.0
2016-03-24 15:10:00,30.02,30.05,30.01,30.04,317447.0,20.3673,20.3877,20.3605,20.3809,317447.0
2016-03-24 15:15:00,30.04,30.04,30.01,30.04,370917.0,20.3809,20.3809,20.3605,20.3809,370917.0
2016-03-24 15:20:00,30.04,30.05,30.03,30.04,277895.0,20.3809,20.3877,20.3741,20.3809,277895.0
2016-03-24 15:25:00,30.03,30.05,30.03,30.05,344820.0,20.3741,20.3877,20.3741,20.3877,344820.0
2016-03-24 15:30:00,30.04,30.05,30.01,30.03,533067.0,20.3809,20.3877,20.3605,20.3741,533067.0
2016-03-24 15:35:00,30.03,30.04,30.0,30.02,533088.0,20.3741,20.3809,20.3538,20.3673,533088.0
2016-03-24 15:40:00,30.02,30.06,30.01,30.04,628714.0,20.3673,20.3945,20.3605,20.3809,628714.0
2016-03-24 15:45:00,30.04,30.05,30.0,30.01,714501.0,20.3809,20.3877,20.3538,20.3605,714501.0
2016-03-24 15:50:00,30.01,30.01,29.99,30.01,964805.0,20.3605,20.3605,20.347,20.3605,964805.0
2016-03-24 15:55:00,30.01,30.08,30.0,30.08,1087745.0,20.3605,20.408,20.3538,20.408,1087745.0
2016-03-28 09:30:00,30.09,30.22,30.09,30.12,560983.0,20.4148,20.503,20.4148,20.4352,560983.0
2016-03-28 09:35:00,30.12,30.15,30.11,30.13,324327.0,20.4352,20.4555,20.4284,20.442,324327.0
2016-03-28 09:40:00,30.12,30.13,30.06,30.09,462879.0,20.4352,20.442,20.3945,20.4148,462879.0
2016-03-28 09:45:00,30.09,30.1,30.07,30.08,283399.0,20.4148,20.4216,20.4012,20.408,283399.0
2016-03-28 09:50:00,30.08,30.08,30.06,30.08,202321.0,20.408,20.408,20.3945,20.408,202321.0
2016-03-28 09:55:00,30.07,30.08,30.05,30.07,223135.0,20.4012,20.408,20.3877,20.4012,223135.0
2016-03-28 10:00:00,30.07,30.1,30.06,30.06,166212.0,20.4012,20.4216,20.3945,20.3945,166212.0
2016-03-28 10:05:00,30.07,30.07,30.03,30.07,282429.0,20.4012,20.4012,20.3741,20.4012,282429.0
2016-03-28 10:10:00,30.07,30.07,30.04,30.04,211913.0,20.4012,20.4012,20.3809,20.3809,211913.0
2016-03-28 10:15:00,30.04,30.05,30.02,30.04,249899.0,20.3809,20.3877,20.3673,20.3809,249899.0
2016-03-28 10:20:00,30.04,30.04,30.02,30.03,209701.0,20.3809,20.3809,20.3673,20.3741,209701.0
2016-03-28 10:25:00,30.02,30.03,30.01,30.01,225731.0,20.3673,20.3741,20.3605,20.3605,225731.0
2016-03-28 10:30:00,30.01,30.02,29.98,29.98,328997.0,20.3605,20.3673,20.3402,20.3402,328997.0
2016-03-28 10:35:00,29.99,29.99,29.93,29.94,267121.0,20.347,20.347,20.3063,20.313,267121.0
2016-03-28 10:40:00,29.94,29.95,29.89,29.9,332709.0,20.313,20.3198,20.2791,20.2859,332709.0
2016-03-28 10:45:00,29.89,29.9,29.86,29.89,325323.0,20.2791,20.2859,20.2588,20.2791,325323.0
2016-03-28 10:50:00,29.89,29.89,29.82,29.83,282124.0,20.2791,20.2791,20.2316,20.2384,282124.0
2016-03-28 10:55:00,29.82,29.84,29.8,29.84,457882.0,20.2316,20.2452,20.2181,20.2452,457882.0
2016-03-28 11:00:00,29.84,29.87,29.83,29.84,380469.0,20.2452,20.2656,20.2384,20.2452,380469.0
2016-03-28 11:05:00,29.85,29.85,29.82,29.83,337839.0,20.252,20.252,20.2316,20.2384,337839.0
2016-03-28 11:10:00,29.84,29.85,29.81,29.82,251897.0,20.2452,20.252,20.2248,20.2316,251897.0
2016-03-28 11:15:00,29.81,29.83,29.81,29.82,250559.0,20.2248,20.2384,20.2248,20.2316,250559.0
2016-03-28 11:20:00,29.82,29.87,29.81,29.87,383607.0,20.2316,20.2656,20.2248,20.2656,383607.0
2016-03-28 11:25:00,29.87,29.89,29.86,29.87,386949.0,20.2656,20.2791,20.2588,20.2656,386949.0
2016-03-28 11:30:00,29.87,29.88,29.85,29.87,387139.0,20.2656,20.2723,20.252,20.2656,387139.0
2016-03-28 11:35:00,29.88,29.9,29.86,29.89,416463.0,20.2723,20.2859,20.2588,20.2791,416463.0
2016-03-28 11:40:00,29.89,29.9,29.88,29.89,250879.0,20.2791,20.2859,20.2723,20.2791,250879.0
2016-03-28 11:45:00,29.9,29.92,29.89,29.92,229845.0,20.2859,20.2995,20.2791,20.2995,229845.0
2016-03-28 11:50:00,29.91,29.92,29.88,29.89,542311.0,20.2927,20.2995,20.2723,20.2791,542311.0
2016-03-28 11:55:00,29.89,29.91,29.89,29.91,195110.0,20.2791,20.2927,20.2791,20.2927,195110.0
2016-03-28 12:00:00,29.91,29.91,29.87,29.88,293419.0,20.2927,20.2927,20.2656,20.2723,293419.0
2016-03-28 12:05:00,29.89,29.89,29.86,29.86,229937.0,20.2791,20.2791,20.2588,20.2588,229937.0
2016-03-28 12:10:00,29.87,29.88,29.86,29.87,178490.0,20.2656,20.2723,20.2588,20.2656,178490.0
2016-03-28 12:15:00,29.86,29.91,29.86,29.89,281980.0,20.2588,20.2927,20.2588,20.2791,281980.0
2016-03-28 12:20:00,29.9,29.9,29.87,29.88,248826.0,20.2859,20.2859,20.2656,20.2723,248826.0
2016-03-28 12:25:00,29.89,29.91,29.88,29.9,302068.0,20.2791,20.2927,20.2723,20.2859,302068.0
2016-03-28 12:30:00,29.9,29.9,29.87,29.89,301431.0,20.2859,20.2859,20.2656,20.2791,301431.0
2016-03-28 12:35:00,29.89,29.95,29.88,29.93,522329.0,20.2791,20.3198,20.2723,20.3063,522329.0
2016-03-28 12:40:00,29.93,29.94,29.91,29.92,174007.0,20.3063,20.313,20.2927,20.2995,174007.0
2016-03-28 12:45:00,29.91,29.93,29.91,29.92,101322.0,20.2927,20.3063,20.2927,20.2995,101322.0
2016-03-28 12:50:00,29.92,29.93,29.91,29.92,168986.0,20.2995,20.3063,20.2927,20.2995,168986.0
2016-03-28 12:55:00,29.93,29.93,29.9,29.91,200286.0,20.3063,20.3063,20.2859,20.2927,200286.0
2016-03-28 13:00:00,29.9,29.91,29.88,29.89,229751.0,20.2859,20.2927,20.2723,20.2791,229751.0
2016-03-28 13:05:00,29.89,29.91,29.87,29.9,385121.0,20.2791,20.2927,20.2656,20.2859,385121.0
2016-03-28 13:10:00,29.9,29.92,29.89,29.91,269301.0,20.2859,20.2995,20.2791,20.2927,269301.0
2016-03-28 13:15:00,29.91,29.91,29.87,29.89,342758.0,20.2927,20.2927,20.2656,20.2791,342758.0
2016-03-28 13:20:00,29.89,29.89,29.86,29.87,234169.0,20.2791,20.2791,20.2588,20.2656,234169.0
2016-03-28 13:25:00,29.87,29.88,29.85,29.88,326640.0,20.2656,20.2723,20.252,20.2723,326640.0
2016-03-28 13:30:00,29.88,29.89,29.85,29.86,320400.0,20.2723,20.2791,20.252,20.2588,320400.0
2016-03-28 13:35:00,29.86,29.87,29.86,29.87,179132.0,20.2588,20.2656,20.2588,20.2656,179132.0
2016-03-28 13:40:00,29.87,29.88,29.86,29.87,293796.0,20.2656,20.2723,20.2588,20.2656,293796.0
2016-03-28 13:45:00,29.86,29.87,29.85,29.86,307450.0,20.2588,20.2656,20.252,20.2588,307450.0
2016-03-28 13:50:00,29.86,29.87,29.85,29.86,387721.0,20.2588,20.2656,20.252,20.2588,387721.0
2016-03-28 13:55:00,29.85,29.86,29.85,29.85,174160.0,20.252,20.2588,20.252,20.252,174160.0
2016-03-28 14:00:00,29.86,29.88,29.85,29.88,315626.0,20.2588,20.2723,20.252,20.2723,315626.0
2016-03-28 14:05:00,29.88,29.89,29.87,29.87,279510.0,20.2723,20.2791,20.2656,20.2656,279510.0
2016-03-28 14:10:00,29.87,29.88,29.84,29.86,382231.0,20.2656,20.2723,20.2452,20.2588,382231.0
2016-03-28 14:15:00,29.86,29.86,29.83,29.84,380011.0,20.2588,20.2588,20.2384,20.2452,380011.0
2016-03-28 14:20:00,29.84,29.85,29.83,29.83,247786.0,20.2452,20.252,20.2384,20.2384,247786.0
2016-03-28 14:25:00,29.84,29.84,29.82,29.83,417443.0,20.2452,20.2452,20.2316,20.2384,417443.0
2016-03-28 14:30:00,29.82,29.83,29.81,29.81,409719.0,20.2316,20.2384,20.2248,20.2248,409719.0
2016-03-28 14:35:00,29.82,29.82,29.79,29.82,494834.0,20.2316,20.2316,20.2113,20.2316,494834.0
2016-03-28 14:40:00,29.82,29.82,29.77,29.77,283189.0,20.2316,20.2316,20.1977,20.1977,283189.0
2016-03-28 14:45:00,29.78,29.79,29.77,29.78,359202.0,20.2045,20.2113,20.1977,20.2045,359202.0
2016-03-28 14:50:00,29.77,29.78,29.76,29.78,342785.0,20.1977,20.2045,20.1909,20.2045,342785.0
2016-03-28 14:55:00,29.77,29.78,29.75,29.76,373297.0,20.1977,20.2045,20.1841,20.1909,373297.0
2016-03-28 15:00:00,29.77,29.79,29.76,29.77,413387.0,20.1977,20.2113,20.1909,20.1977,413387.0
2016-03-28 15:05:00,29.77,29.8,29.77,29.77,385046.0,20.1977,20.2181,20.1977,20.1977,385046.0
2016-03-28 15:10:00,29.77,29.79,29.76,29.78,754733.0,20.1977,20.2113,20.1909,20.2045,754733.0
2016-03-28 15:15:00,29.78,29.79,29.77,29.79,279675.0,20.2045,20.2113,20.1977,20.2113,279675.0
2016-03-28 15:20:00,29.79,29.79,29.78,29.79,376738.0,20.2113,20.2113,20.2045,20.2113,376738.0
2016-03-28 15:25:00,29.78,29.79,29.75,29.77,665295.0,20.2045,20.2113,20.1841,20.1977,665295.0
2016-03-28 15:30:00,29.77,29.79,29.76,29.78,547523.0,20.1977,20.2113,20.1909,20.2045,547523.0
2016-03-28 15:35:00,29.77,29.78,29.75,29.76,336999.0,20.1977,20.2045,20.1841,20.1909,336999.0
2016-03-28 15:40:00,29.76,29.8,29.75,29.79,701467.0,20.1909,20.2181,20.1841,20.2113,701467.0
2016-03-28 15:45:00,29.78,29.79,29.75,29.75,532980.0,20.2045,20.2113,20.1841,20.1841,532980.0
2016-03-28 15:50:00,29.75,29.77,29.75,29.76,571633.0,20.1841,20.1977,20.1841,20.1909,571633.0
2016-03-28 15:55:00,29.76,29.78,29.74,29.77,1806364.0,20.1909,20.2045,20.1774,20.1977,1806364.0
2016-03-29 09:30:00,29.82,29.86,29.8,29.83,579978.0,20.2316,20.2588,20.2181,20.2384,579978.0
2016-03-29 09:35:00,29.84,29.85,29.75,29.76,320699.0,20.2452,20.252,20.1841,20.1909,320699.0
2016-03-29 09:40:00,29.77,29.79,29.72,29.77,359189.0,20.1977,20.2113,20.1638,20.1977,359189.0
2016-03-29 09:45:00,29.77,29.78,29.71,29.73,402814.0,20.1977,20.2045,20.157,20.1706,402814.0
2016-03-29 09:50:00,29.72,29.78,29.72,29.77,632378.0,20.1638,20.2045,20.1638,20.1977,632378.0
2016-03-29 09:55:00,29.77,29.81,29.76,29.79,416690.0,20.1977,20.2248,20.1909,20.2113,416690.0
2016-03-29 10:00:00,29.78,29.83,29.77,29.81,344134.0,20.2045,20.2384,20.1977,20.2248,344134.0
2016-03-29 10:05:00,29.81,29.85,29.8,29.85,395554.0,20.2248,20.252,20.2181,20.252,395554.0
2016-03-29 10:10:00,29.84,29.86,29.82,29.85,204151.0,20.2452,20.2588,20.2316,20.252,204151.0
2016-03-29 10:15:00,29.85,29.86,29.82,29.86,430631.0,20.252,20.2588,20.2316,20.2588,430631.0
2016-03-29 10:20:00,29.85,29.91,29.85,29.91,458523.0,20.252,20.2927,20.252,20.2927,458523.0
2016-03-29 10:25:00,29.91,29.92,29.86,29.9,358179.0,20.2927,20.2995,20.2588,20.2859,358179.0
2016-03-29 10:30:00,29.9,29.94,29.88,29.94,371434.0,20.2859,20.313,20.2723,20.313,371434.0
2016-03-29 10:35:00,29.94,29.96,29.93,29.94,323633.0,20.313,20.3266,20.3063,20.313,323633.0
2016-03-29 10:40:00,29.95,29.99,29.94,29.98,363229.0,20.3198,20.347,20.313,20.3402,363229.0
2016-03-29 10:45:00,29.97,29.98,29.95,29.96,308916.0,20.3334,20.3402,20.3198,20.3266,308916.0
2016-03-29 10:50:00,29.96,29.97,29.92,29.93,337002.0,20.3266,20.3334,20.2995,20.3063,337002.0
2016-03-29 10:55:00,29.93,29.94,29.91,29.91,348025.0,20.3063,20.313,20.2927,20.2927,348025.0
2016-03-29 11:00:00,29.92,29.92,29.81,29.81,337466.0,20.2995,20.2995,20.2248,20.2248,337466.0
2016-03-29 11:05:00,29.8,29.9,29.8,29.9,536807.0,20.2181,20.2859,20.2181,20.2859,536807.0
2016-03-29 11:10:00,29.9,29.9,29.85,29.86,268578.0,20.2859,20.2859,20.252,20.2588,268578.0
2016-03-29 11:15:00,29.86,29.89,29.85,29.89,263184.0,20.2588,20.2791,20.252,20.2791,263184.0
2016-03-29 11:20:00,29.88,29.89,29.85,29.88,485115.0,20.2723,20.2791,20.252,20.2723,485115.0
2016-03-29 11:25:00,29.88,29.9,29.86,29.89,350510.0,20.2723,20.2859,20.2588,20.2791,350510.0
2016-03-29 11:30:00,29.89,29.91,29.87,29.9,368083.0,20.2791,20.2927,20.2656,20.2859,368083.0
2016-03-29 11:35:00,29.91,29.91,29.84,29.86,377339.0,20.2927,20.2927,20.2452,20.2588,377339.0
2016-03-29 11:40:00,29.86,29.89,29.85,29.87,277775.0,20.2588,20.2791,20.252,20.2656,277775.0
2016-03-29 11:45:00,29.87,29.88,29.82,29.86,308174.0,20.2656,20.2723,20.2316,20.2588,308174.0
2016-03-29 11:50:00,29.86,29.88,29.85,29.88,157045.0,20.2588,20.2723,20.252,20.2723,157045.0
2016-03-29 11:55:00,29.88,29.92,29.87,29.91,154082.0,20.2723,20.2995,20.2656,20.2927,154082.0
2016-03-29 12:00:00,29.91,29.91,29.89,29.91,465035.0,20.2927,20.2927,20.2791,20.2927,465035.0
2016-03-29 12:05:00,29.91,29.91,29.88,29.9,275127.0,20.2927,20.2927,20.2723,20.2859,275127.0
2016-03-29 12:10:00,29.9,29.91,29.88,29.89,221333.0,20.2859,20.2927,20.2723,20.2791,221333.0
2016-03-29 12:15:00,29.89,29.89,29.85,29.88,219791.0,20.2791,20.2791,20.252,20.2723,219791.0
2016-03-29 12:20:00,29.88,29.94,29.87,29.89,640008.0,20.2723,20.313,20.2656,20.2791,640008.0
2016-03-29 12:25:00,29.89,29.98,29.89,29.96,266874.0,20.2791,20.3402,20.2791,20.3266,266874.0
2016-03-29 12:30:00,29.97,29.99,29.93,29.97,365219.0,20.3334,20.347,20.3063,20.3334,365219.0
2016-03-29 12:35:00,29.96,29.97,29.94,29.95,215922.0,20.3266,20.3334,20.313,20.3198,215922.0
2016-03-29 12:40:00,29.94,30.0,29.94,30.0,309866.0,20.313,20.3538,20.313,20.3538,309866.0
2016-03-29 12:45:00,29.99,30.06,29.99,30.04,392495.0,20.347,20.3945,20.347,20.3809,392495.0
2016-03-29 12:50:00,30.03,30.06,30.02,30.04,220986.0,20.3741,20.3945,20.3673,20.3809,220986.0
2016-03-29 12:55:00,30.05,30.05,30.0,30.01,273224.0,20.3877,20.3877,20.3538,20.3605,273224.0
2016-03-29 13:00:00,30.02,30.02,29.99,30.01,344411.0,20.3673,20.3673,20.347,20.3605,344411.0
2016-03-29 13:05:00,30.02,30.02,29.98,30.02,314843.0,20.3673,20.3673,20.3402,20.3673,314843.0
2016-03-29 13:10:00,30.01,30.05,30.01,30.03,251495.0,20.3605,20.3877,20.3605,20.3741,251495.0
2016-03-29 13:15:00,30.04,30.07,30.03,30.07,281234.0,20.3809,20.4012,20.3741,20.4012,281234.0
2016-03-29 13:20:00,30.07,30.1,30.06,30.08,294558.0,20.4012,20.4216,20.3945,20.408,294558.0
2016-03-29 13:25:00,30.09,30.1,30.07,30.09,171942.0,20.4148,20.4216,20.4012,20.4148,171942.0
2016-03-29 13:30:00,30.1,30.1,30.05,30.06,293633.0,20.4216,20.4216,20.3877,20.3945,293633.0
2016-03-29 13:35:00,30.05,30.09,30.05,30.09,217410.0,20.3877,20.4148,20.3877,20.4148,217410.0
2016-03-29 13:40:00,30.09,30.11,30.08,30.1,920598.0,20.4148,20.4284,20.408,20.4216,920598.0
2016-03-29 13:45:00,30.1,30.13,30.09,30.12,665342.0,20.4216,20.442,20.4148,20.4352,665342.0
2016-03-29 13:50:00,30.13,30.14,30.11,30.14,310484.0,20.442,20.4487,20.4284,20.4487,310484.0
2016-03-29 13:55:00,30.13,30.17,30.13,30.17,295738.0,20.442,20.4691,20.442,20.4691,295738.0
2016-03-29 14:00:00,30.17,30.19,30.13,30.14,625017.0,20.4691,20.4827,20.442,20.4487,625017.0
2016-03-29 14:05:00,30.15,30.16,30.11,30.14,502042.0,20.4555,20.4623,20.4284,20.4487,502042.0
2016-03-29 14:10:00,30.13,30.14,30.11,30.11,269116.0,20.442,20.4487,20.4284,20.4284,269116.0
2016-03-29 14:15:00,30.11,30.15,30.11,30.15,391381.0,20.4284,20.4555,20.4284,20.4555,391381.0
2016-03-29 14:20:00,30.15,30.16,30.14,30.14,620126.0,20.4555,20.4623,20.4487,20.4487,620126.0
2016-03-29 14:25:00,30.15,30.16,30.12,30.12,483476.0,20.4555,20.4623,20.4352,20.4352,483476.0
2016-03-29 14:30:00,30.12,30.13,30.11,30.13,334918.0,20.4352,20.442,20.4284,20.442,334918.0
2016-03-29 14:35:00,30.13,30.15,30.11,30.12,511203.0,20.442,20.4555,20.4284,20.4352,511203.0
2016-03-29 14:40:00,30.12,30.13,30.1,30.11,239845.0,20.4352,20.442,20.4216,20.4284,239845.0
2016-03-29 14:45:00,30.11,30.12,30.09,30.12,203391.0,20.4284,20.4352,20.4148,20.4352,203391.0
2016-03-29 14:50:00,30.11,30.13,30.09,30.1,186308.0,20.4284,20.442,20.4148,20.4216,186308.0
2016-03-29 14:55:00,30.09,30.1,30.06,30.07,167544.0,20.4148,20.4216,20.3945,20.4012,167544.0
2016-03-29 15:00:00,30.06,30.08,30.05,30.07,305978.0,20.3945,20.408,20.3877,20.4012,305978.0
2016-03-29 15:05:00,30.07,30.11,30.06,30.1,304955.0,20.4012,20.4284,20.3945,20.4216,304955.0
2016-03-29 15:10:00,30.1,30.1,30.08,30.09,226068.0,20.4216,20.4216,20.408,20.4148,226068.0
2016-03-29 15:15:00,30.09,30.1,30.06,30.07,323565.0,20.4148,20.4216,20.3945,20.4012,323565.0
2016-03-29 15:20:00,30.08,30.1,30.07,30.1,295731.0,20.408,20.4216,20.4012,20.4216,295731.0
2016-03-29 15:25:00,30.1,30.1,30.09,30.1,251153.0,20.4216,20.4216,20.4148,20.4216,251153.0
2016-03-29 15:30:00,30.1,30.1,30.05,30.05,618151.0,20.4216,20.4216,20.3877,20.3877,618151.0
2016-03-29 15:35:00,30.06,30.07,30.05,30.07,408549.0,20.3945,20.4012,20.3877,20.4012,408549.0
2016-03-29 15:40:00,30.06,30.08,30.04,30.06,723787.0,20.3945,20.408,20.3809,20.3945,723787.0
2016-03-29 15:45:00,30.05,30.06,30.05,30.05,611961.0,20.3877,20.3945,20.3877,20.3877,611961.0
2016-03-29 15:50:00,30.05,30.06,30.05,30.05,685517.0,20.3877,20.3945,20.3877,20.3877,685517.0
2016-03-29 15:55:00,30.05,30.09,30.04,30.06,1885815.0,20.3877,20.4148,20.3809,20.3945,1885815.0
2016-03-30 09:30:00,30.15,30.21,30.1,30.13,848313.0,20.4555,20.4962,20.4216,20.442,848313.0
2016-03-30 09:35:00,30.14,30.17,30.08,30.09,739915.0,20.4487,20.4691,20.408,20.4148,739915.0
2016-03-30 09:40:00,30.09,30.12,30.08,30.11,624319.0,20.4148,20.4352,20.408,20.4284,624319.0
2016-03-30 09:45:00,30.12,30.15,30.06,30.14,1107275.0,20.4352,20.4555,20.3945,20.4487,1107275.0
2016-03-30 09:50:00,30.14,30.17,30.12,30.12,450823.0,20.4487,20.4691,20.4352,20.4352,450823.0
2016-03-30 09:55:00,30.12,30.13,30.06,30.09,364193.0,20.4352,20.442,20.3945,20.4148,364193.0
2016-03-30 10:00:00,30.09,30.1,30.07,30.08,380135.0,20.4148,20.4216,20.4012,20.408,380135.0
2016-03-30 10:05:00,30.08,30.15,30.07,30.14,534670.0,20.408,20.4555,20.4012,20.4487,534670.0
2016-03-30 10:10:00,30.14,30.16,30.09,30.1,359550.0,20.4487,20.4623,20.4148,20.4216,359550.0
2016-03-30 10:15:00,30.1,30.12,30.04,30.06,270128.0,20.4216,20.4352,20.3809,20.3945,270128.0
2016-03-30 10:20:00,30.06,30.07,30.04,30.05,304063.0,20.3945,20.4012,20.3809,20.3877,304063.0
2016-03-30 10:25:00,30.05,30.07,30.04,30.05,370178.0,20.3877,20.4012,20.3809,20.3877,370178.0
2016-03-30 10:30:00,30.05,30.06,30.04,30.06,341381.0,20.3877,20.3945,20.3809,20.3945,341381.0
2016-03-30 10:35:00,30.06,30.06,30.04,30.05,219312.0,20.3945,20.3945,20.3809,20.3877,219312.0
2016-03-30 10:40:00,30.05,30.07,30.03,30.05,665888.0,20.3877,20.4012,20.3741,20.3877,665888.0
2016-03-30 10:45:00,30.05,30.05,30.02,30.03,189210.0,20.3877,20.3877,20.3673,20.3741,189210.0
2016-03-30 10:50:00,30.02,30.04,30.01,30.03,325733.0,20.3673,20.3809,20.3605,20.3741,325733.0
2016-03-30 10:55:00,30.02,30.06,30.02,30.04,556034.0,20.3673,20.3945,20.3673,20.3809,556034.0
2016-03-30 11:00:00,30.04,30.12,30.03,30.12,584469.0,20.3809,20.4352,20.3741,20.4352,584469.0
2016-03-30 11:05:00,30.12,30.13,30.1,30.11,213770.0,20.4352,20.442,20.4216,20.4284,213770.0
2016-03-30 11:10:00,30.11,30.13,30.1,30.11,218192.0,20.4284,20.442,20.4216,20.4284,218192.0
2016-03-30 11:15:00,30.12,30.14,30.1,30.12,390362.0,20.4352,20.4487,20.4216,20.4352,390362.0
2016-03-30 11:20:00,30.12,30.15,30.11,30.12,462253.0,20.4352,20.4555,20.4284,20.4352,462253.0
2016-03-30 11:25:00,30.11,30.14,30.1,30.13,252417.0,20.4284,20.4487,20.4216,20.442,252417.0
2016-03-30 11:30:00,30.13,30.14,30.07,30.08,371855.0,20.442,20.4487,20.4012,20.408,371855.0
2016-03-30 11:35:00,30.07,30.11,30.07,30.08,342338.0,20.4012,20.4284,20.4012,20.408,342338.0
2016-03-30 11:40:00,30.09,30.1,30.08,30.1,144554.0,20.4148,20.4216,20.408,20.4216,144554.0
2016-03-30 11:45:00,30.1,30.12,30.09,30.1,306405.0,20.4216,20.4352,20.4148,20.4216,306405.0
2016-03-30 11:50:00,30.1,30.11,30.09,30.09,300831.0,20.4216,20.4284,20.4148,20.4148,300831.0
2016-03-30 11:55:00,30.1,30.1,30.08,30.09,251155.0,20.4216,20.4216,20.408,20.4148,251155.0
2016-03-30 12:00:00,30.09,30.09,30.05,30.05,217322.0,20.4148,20.4148,20.3877,20.3877,217322.0
2016-03-30 12:05:00,30.05,30.08,30.05,30.08,542439.0,20.3877,20.408,20.3877,20.408,542439.0
2016-03-30 12:10:00,30.08,30.13,30.06,30.12,352735.0,20.408,20.442,20.3945,20.4352,352735.0
2016-03-30 12:15:00,30.13,30.13,30.08,30.09,174664.0,20.442,20.442,20.408,20.4148,174664.0
2016-03-30 12:20:00,30.09,30.1,30.07,30.07,262435.0,20.4148,20.4216,20.4012,20.4012,262435.0
2016-03-30 12:25:00,30.08,30.12,30.07,30.12,293792.0,20.408,20.4352,20.4012,20.4352,293792.0
2016-03-30 12:30:00,30.12,30.13,30.11,30.13,267382.0,20.4352,20.442,20.4284,20.442,267382.0
2016-03-30 12:35:00,30.12,30.13,30.07,30.08,227145.0,20.4352,20.442,20.4012,20.408,227145.0
2016-03-30 12:40:00,30.08,30.09,30.03,30.08,609342.0,20.408,20.4148,20.3741,20.408,609342.0
2016-03-30 12:45:00,30.08,30.09,30.06,30.08,228087.0,20.408,20.4148,20.3945,20.408,228087.0
2016-03-30 12:50:00,30.07,30.08,30.05,30.05,177083.0,20.4012,20.408,20.3877,20.3877,177083.0
2016-03-30 12:55:00,30.05,30.09,30.05,30.09,181730.0,20.3877,20.4148,20.3877,20.4148,181730.0
2016-03-30 13:00:00,30.09,30.1,30.07,30.09,246392.0,20.4148,20.4216,20.4012,20.4148,246392.0
2016-03-30 13:05:00,30.09,30.09,30.07,30.09,209548.0,20.4148,20.4148,20.4012,20.4148,209548.0
2016-03-30 13:10:00,30.08,30.09,30.07,30.08,235025.0,20.408,20.4148,20.4012,20.408,235025.0
2016-03-30 13:15:00,30.08,30.09,30.06,30.06,129535.0,20.408,20.4148,20.3945,20.3945,129535.0
2016-03-30 13:20:00,30.06,30.09,30.06,30.09,337844.0,20.3945,20.4148,20.3945,20.4148,337844.0
2016-03-30 13:25:00,30.09,30.1,30.06,30.06,405087.0,20.4148,20.4216,20.3945,20.3945,405087.0
2016-03-30 13:30:00,30.07,30.07,30.04,30.05,284916.0,20.4012,20.4012,20.3809,20.3877,284916.0
2016-03-30 13:35:00,30.05,30.05,30.03,30.04,162715.0,20.3877,20.3877,20.3741,20.3809,162715.0
2016-03-30 13:40:00,30.05,30.09,30.04,30.09,271453.0,20.3877,20.4148,20.3809,20.4148,271453.0
2016-03-30 13:45:00,30.09,30.11,30.07,30.11,302484.0,20.4148,20.4284,20.4012,20.4284,302484.0
2016-03-30 13:50:00,30.11,30.12,30.09,30.09,278784.0,20.4284,20.4352,20.4148,20.4148,278784.0
2016-03-30 13:55:00,30.1,30.1,30.05,30.05,312401.0,20.4216,20.4216,20.3877,20.3877,312401.0
2016-03-30 14:00:00,30.05,30.09,30.04,30.09,270985.0,20.3877,20.4148,20.3809,20.4148,270985.0
2016-03-30 14:05:00,30.09,30.09,30.08,30.09,145592.0,20.4148,20.4148,20.408,20.4148,145592.0
2016-03-30 14:10:00,30.09,30.1,30.08,30.08,213597.0,20.4148,20.4216,20.408,20.408,213597.0
2016-03-30 14:15:00,30.09,30.09,30.08,30.09,251839.0,20.4148,20.4148,20.408,20.4148,251839.0
2016-03-30 14:20:00,30.09,30.09,30.07,30.08,264096.0,20.4148,20.4148,20.4012,20.408,264096.0
2016-03-30 14:25:00,30.08,30.12,30.08,30.12,291406.0,20.408,20.4352,20.408,20.4352,291406.0
2016-03-30 14:30:00,30.12,30.13,30.11,30.12,394056.0,20.4352,20.442,20.4284,20.4352,394056.0
2016-03-30 14:35:00,30.12,30.12,30.09,30.11,336401.0,20.4352,20.4352,20.4148,20.4284,336401.0
2016-03-30 14:40:00,30.1,30.11,30.05,30.07,293322.0,20.4216,20.4284,20.3877,20.4012,293322.0
2016-03-30 14:45:00,30.06,30.09,30.06,30.07,291403.0,20.3945,20.4148,20.3945,20.4012,291403.0
2016-03-30 14:50:00,30.07,30.09,30.07,30.09,208243.0,20.4012,20.4148,20.4012,20.4148,208243.0
2016-03-30 14:55:00,30.09,30.09,30.05,30.06,272503.0,20.4148,20.4148,20.3877,20.3945,272503.0
2016-03-30 15:00:00,30.07,30.07,30.05,30.07,478062.0,20.4012,20.4012,20.3877,20.4012,478062.0
2016-03-30 15:05:00,30.07,30.09,30.06,30.08,268239.0,20.4012,20.4148,20.3945,20.408,268239.0
2016-03-30 15:10:00,30.08,30.09,30.07,30.09,256492.0,20.408,20.4148,20.4012,20.4148,256492.0
2016-03-30 15:15:00,30.09,30.1,30.07,30.09,368913.0,20.4148,20.4216,20.4012,20.4148,368913.0
2016-03-30 15:20:00,30.09,30.1,30.08,30.1,356547.0,20.4148,20.4216,20.408,20.4216,356547.0
2016-03-30 15:25:00,30.1,30.11,30.09,30.11,263696.0,20.4216,20.4284,20.4148,20.4284,263696.0
2016-03-30 15:30:00,30.11,30.12,30.07,30.08,503695.0,20.4284,20.4352,20.4012,20.408,503695.0
2016-03-30 15:35:00,30.09,30.1,30.06,30.08,489221.0,20.4148,20.4216,20.3945,20.408,489221.0
2016-03-30 15:40:00,30.08,30.08,30.05,30.05,494325.0,20.408,20.408,20.3877,20.3877,494325.0
2016-03-30 15:45:00,30.05,30.07,30.05,30.05,458847.0,20.3877,20.4012,20.3877,20.3877,458847.0
2016-03-30 15:50:00,30.05,30.06,30.05,30.06,513583.0,20.3877,20.3945,20.3877,20.3945,513583.0
2016-03-30 15:55:00,30.05,30.07,30.03,30.07,1396042.0,20.3877,20.4012,20.3741,20.4012,1396042.0
2016-03-31 09:30:00,30.06,30.11,30.02,30.02,882554.0,20.3945,20.4284,20.3673,20.3673,882554.0
2016-03-31 09:35:00,30.03,30.05,30.0,30.03,373891.0,20.3741,20.3877,20.3538,20.3741,373891.0
2016-03-31 09:40:00,30.02,30.03,29.95,30.0,718152.0,20.3673,20.3741,20.3198,20.3538,718152.0
2016-03-31 09:45:00,30.0,30.01,29.91,29.97,570247.0,20.3538,20.3605,20.2927,20.3334,570247.0
2016-03-31 09:50:00,29.96,29.98,29.89,29.91,600662.0,20.3266,20.3402,20.2791,20.2927,600662.0
2016-03-31 09:55:00,29.91,29.94,29.9,29.94,498061.0,20.2927,20.313,20.2859,20.313,498061.0
2016-03-31 10:00:00,29.94,29.96,29.9,29.92,489649.0,20.313,20.3266,20.2859,20.2995,489649.0
2016-03-31 10:05:00,29.93,30.06,29.92,30.02,535449.0,20.3063,20.3945,20.2995,20.3673,535449.0
2016-03-31 10:10:00,30.03,30.07,29.99,30.03,391732.0,20.3741,20.4012,20.347,20.3741,391732.0
2016-03-31 10:15:00,30.02,30.05,30.0,30.05,295661.0,20.3673,20.3877,20.3538,20.3877,295661.0
2016-03-31 10:20:00,30.05,30.08,30.01,30.04,341674.0,20.3877,20.408,20.3605,20.3809,341674.0
2016-03-31 10:25:00,30.04,30.05,30.0,30.0,333079.0,20.3809,20.3877,20.3538,20.3538,333079.0
2016-03-31 10:30:00,30.0,30.02,30.0,30.01,457256.0,20.3538,20.3673,20.3538,20.3605,457256.0
2016-03-31 10:35:00,30.01,30.04,29.99,30.0,339450.0,20.3605,20.3809,20.347,20.3538,339450.0
2016-03-31 10:40:00,29.99,30.05,29.99,30.03,286148.0,20.347,20.3877,20.347,20.3741,286148.0
2016-03-31 10:45:00,30.03,30.04,30.0,30.01,281647.0,20.3741,20.3809,20.3538,20.3605,281647.0
2016-03-31 10:50:00,30.0,30.03,29.99,30.01,367033.0,20.3538,20.3741,20.347,20.3605,367033.0
2016-03-31 10:55:00,30.0,30.01,29.99,30.0,214429.0,20.3538,20.3605,20.347,20.3538,214429.0
2016-03-31 11:00:00,30.01,30.04,30.0,30.0,278425.0,20.3605,20.3809,20.3538,20.3538,278425.0
2016-03-31 11:05:00,30.01,30.01,29.98,29.99,237941.0,20.3605,20.3605,20.3402,20.347,237941.0
2016-03-31 11:10:00,29.99,30.04,29.98,30.01,392690.0,20.347,20.3809,20.3402,20.3605,392690.0
2016-03-31 11:15:00,30.01,30.05,30.01,30.03,241129.0,20.3605,20.3877,20.3605,20.3741,241129.0
2016-03-31 11:20:00,30.02,30.04,30.01,30.02,193023.0,20.3673,20.3809,20.3605,20.3673,193023.0
2016-03-31 11:25:00,30.02,30.02,29.99,30.0,192096.0,20.3673,20.3673,20.347,20.3538,192096.0
2016-03-31 11:30:00,30.0,30.0,29.98,29.99,300021.0,20.3538,20.3538,20.3402,20.347,300021.0
2016-03-31 11:35:00,29.99,30.05,29.99,30.05,469431.0,20.347,20.3877,20.347,20.3877,469431.0
2016-03-31 11:40:00,30.05,30.07,30.03,30.05,345982.0,20.3877,20.4012,20.3741,20.3877,345982.0
2016-03-31 11:45:00,30.05,30.06,30.03,30.06,267791.0,20.3877,20.3945,20.3741,20.3945,267791.0
2016-03-31 11:50:00,30.05,30.08,30.05,30.07,240023.0,20.3877,20.408,20.3877,20.4012,240023.0
2016-03-31 11:55:00,30.07,30.1,30.06,30.1,284161.0,20.4012,20.4216,20.3945,20.4216,284161.0
2016-03-31 12:00:00,30.1,30.16,30.09,30.16,367515.0,20.4216,20.4623,20.4148,20.4623,367515.0
2016-03-31 12:05:00,30.16,30.17,30.13,30.15,371145.0,20.4623,20.4691,20.442,20.4555,371145.0
2016-03-31 12:10:00,30.16,30.16,30.14,30.15,377180.0,20.4623,20.4623,20.4487,20.4555,377180.0
2016-03-31 12:15:00,30.15,30.16,30.14,30.14,319813.0,20.4555,20.4623,20.4487,20.4487,319813.0
2016-03-31 12:20:00,30.15,30.15,30.07,30.08,471672.0,20.4555,20.4555,20.4012,20.408,471672.0
2016-03-31 12:25:00,30.08,30.09,30.07,30.09,127823.0,20.408,20.4148,20.4012,20.4148,127823.0
2016-03-31 12:30:00,30.09,30.1,30.05,30.07,312472.0,20.4148,20.4216,20.3877,20.4012,312472.0
2016-03-31 12:35:00,30.07,30.12,30.06,30.11,266351.0,20.4012,20.4352,20.3945,20.4284,266351.0
2016-03-31 12:40:00,30.11,30.12,30.1,30.12,97823.0,20.4284,20.4352,20.4216,20.4352,97823.0
2016-03-31 12:45:00,30.12,30.15,30.1,30.1,449257.0,20.4352,20.4555,20.4216,20.4216,449257.0
2016-03-31 12:50:00,30.11,30.13,30.1,30.12,120149.0,20.4284,20.442,20.4216,20.4352,120149.0
2016-03-31 12:55:00,30.12,30.13,30.09,30.09,286534.0,20.4352,20.442,20.4148,20.4148,286534.0
2016-03-31 13:00:00,30.09,30.1,30.07,30.08,227278.0,20.4148,20.4216,20.4012,20.408,227278.0
2016-03-31 13:05:00,30.08,30.1,30.07,30.08,218815.0,20.408,20.4216,20.4012,20.408,218815.0
2016-03-31 13:10:00,30.08,30.1,30.07,30.1,271464.0,20.408,20.4216,20.4012,20.4216,271464.0
2016-03-31 13:15:00,30.1,30.1,30.07,30.08,176651.0,20.4216,20.4216,20.4012,20.408,176651.0
2016-03-31 13:20:00,30.08,30.08,30.0,30.0,342392.0,20.408,20.408,20.3538,20.3538,342392.0
2016-03-31 13:25:00,30.01,30.01,29.98,30.0,297630.0,20.3605,20.3605,20.3402,20.3538,297630.0
2016-03-31 13:30:00,30.0,30.0,29.98,29.98,264148.0,20.3538,20.3538,20.3402,20.3402,264148.0
2016-03-31 13:35:00,29.98,29.99,29.93,29.93,669821.0,20.3402,20.347,20.3063,20.3063,669821.0
2016-03-31 13:40:00,29.94,29.96,29.9,29.92,662429.0,20.313,20.3266,20.2859,20.2995,662429.0
2016-03-31 13:45:00,29.92,29.93,29.88,29.88,414085.0,20.2995,20.3063,20.2723,20.2723,414085.0
2016-03-31 13:50:00,29.88,29.9,29.87,29.88,298220.0,20.2723,20.2859,20.2656,20.2723,298220.0
2016-03-31 13:55:00,29.87,29.88,29.82,29.84,729208.0,20.2656,20.2723,20.2316,20.2452,729208.0
2016-03-31 14:00:00,29.84,29.84,29.78,29.79,845148.0,20.2452,20.2452,20.2045,20.2113,845148.0
2016-03-31 14:05:00,29.79,29.81,29.73,29.8,1243283.0,20.2113,20.2248,20.1706,20.2181,1243283.0
2016-03-31 14:10:00,29.8,29.82,29.79,29.8,574414.0,20.2181,20.2316,20.2113,20.2181,574414.0
2016-03-31 14:15:00,29.8,29.84,29.79,29.84,458564.0,20.2181,20.2452,20.2113,20.2452,458564.0
2016-03-31 14:20:00,29.84,29.9,29.83,29.84,507405.0,20.2452,20.2859,20.2384,20.2452,507405.0
2016-03-31 14:25:00,29.84,29.84,29.8,29.82,469138.0,20.2452,20.2452,20.2181,20.2316,469138.0
2016-03-31 14:30:00,29.82,29.84,29.8,29.81,785778.0,20.2316,20.2452,20.2181,20.2248,785778.0
2016-03-31 14:35:00,29.82,29.82,29.76,29.77,629032.0,20.2316,20.2316,20.1909,20.1977,629032.0
2016-03-31 14:40:00,29.77,29.78,29.72,29.73,747682.0,20.1977,20.2045,20.1638,20.1706,747682.0
2016-03-31 14:45:00,29.73,29.78,29.72,29.76,602091.0,20.1706,20.2045,20.1638,20.1909,602091.0
2016-03-31 14:50:00,29.76,29.76,29.7,29.75,486930.0,20.1909,20.1909,20.1502,20.1841,486930.0
2016-03-31 14:55:00,29.75,29.75,29.7,29.71,494494.0,20.1841,20.1841,20.1502,20.157,494494.0
2016-03-31 15:00:00,29.71,29.73,29.65,29.72,920063.0,20.157,20.1706,20.1163,20.1638,920063.0
2016-03-31 15:05:00,29.72,29.72,29.64,29.65,679224.0,20.1638,20.1638,20.1095,20.1163,679224.0
2016-03-31 15:10:00,29.65,29.66,29.63,29.65,1061175.0,20.1163,20.1231,20.1027,20.1163,1061175.0
2016-03-31 15:15:00,29.65,29.66,29.64,29.65,968880.0,20.1163,20.1231,20.1095,20.1163,968880.0
2016-03-31 15:20:00,29.65,29.66,29.63,29.65,1116709.0,20.1163,20.1231,20.1027,20.1163,1116709.0
2016-03-31 15:25:00,29.65,29.66,29.59,29.6,1311268.0,20.1163,20.1231,20.0756,20.0824,1311268.0
2016-03-31 15:30:00,29.6,29.67,29.59,29.6,1563415.0,20.0824,20.1299,20.0756,20.0824,1563415.0
2016-03-31 15:35:00,29.59,29.61,29.54,29.55,1832306.0,20.0756,20.0892,20.0417,20.0484,1832306.0
2016-03-31 15:40:00,29.55,29.63,29.51,29.63,2865953.0,20.0484,20.1027,20.0213,20.1027,2865953.0
2016-03-31 15:45:00,29.63,29.72,29.62,29.72,1852894.0,20.1027,20.1638,20.0959,20.1638,1852894.0
2016-03-31 15:50:00,29.71,29.72,29.67,29.68,1808230.0,20.157,20.1638,20.1299,20.1366,1808230.0
2016-03-31 15:55:00,29.68,29.68,29.56,29.63,5058790.0,20.1366,20.1366,20.0552,20.1027,5058790.0
2016-04-01 09:30:00,29.44,29.76,29.44,29.6,1493315.0,19.9738,20.1909,19.9738,20.0824,1493315.0
2016-04-01 09:35:00,29.61,29.61,29.46,29.49,812128.0,20.0892,20.0892,19.9874,20.0077,812128.0
2016-04-01 09:40:00,29.49,29.52,29.41,29.42,851396.0,20.0077,20.0281,19.9535,19.9602,851396.0
2016-04-01 09:45:00,29.42,29.56,29.41,29.54,1048241.0,19.9602,20.0552,19.9535,20.0417,1048241.0
2016-04-01 09:50:00,29.54,29.57,29.44,29.52,1037861.0,20.0417,20.062,19.9738,20.0281,1037861.0
2016-04-01 09:55:00,29.52,29.53,29.45,29.46,796095.0,20.0281,20.0349,19.9806,19.9874,796095.0
2016-04-01 10:00:00,29.46,29.54,29.43,29.47,719257.0,19.9874,20.0417,19.967,19.9942,719257.0
2016-04-01 10:05:00,29.47,29.57,29.46,29.54,925739.0,19.9942,20.062,19.9874,20.0417,925739.0
2016-04-01 10:10:00,29.53,29.59,29.51,29.57,570695.0,20.0349,20.0756,20.0213,20.062,570695.0
2016-04-01 10:15:00,29.57,29.66,29.55,29.65,541417.0,20.062,20.1231,20.0484,20.1163,541417.0
2016-04-01 10:20:00,29.66,29.66,29.59,29.61,481433.0,20.1231,20.1231,20.0756,20.0892,481433.0
2016-04-01 10:25:00,29.61,29.63,29.59,29.62,623366.0,20.0892,20.1027,20.0756,20.0959,623366.0
2016-04-01 10:30:00,29.63,29.71,29.62,29.7,828682.0,20.1027,20.157,20.0959,20.1502,828682.0
2016-04-01 10:35:00,29.7,29.8,29.67,29.78,1117610.0,20.1502,20.2181,20.1299,20.2045,1117610.0
2016-04-01 10:40:00,29.78,29.79,29.74,29.74,526021.0,20.2045,20.2113,20.1774,20.1774,526021.0
2016-04-01 10:45:00,29.74,29.81,29.74,29.8,806237.0,20.1774,20.2248,20.1774,20.2181,806237.0
2016-04-01 10:50:00,29.8,29.84,29.77,29.78,714591.0,20.2181,20.2452,20.1977,20.2045,714591.0
2016-04-01 10:55:00,29.77,29.81,29.75,29.8,664978.0,20.1977,20.2248,20.1841,20.2181,664978.0
2016-04-01 11:00:00,29.81,29.82,29.77,29.8,474687.0,20.2248,20.2316,20.1977,20.2181,474687.0
2016-04-01 11:05:00,29.8,29.87,29.79,29.86,353767.0,20.2181,20.2656,20.2113,20.2588,353767.0
2016-04-01 11:10:00,29.86,29.91,29.85,29.89,441277.0,20.2588,20.2927,20.252,20.2791,441277.0
2016-04-01 11:15:00,29.9,29.9,29.84,29.84,808831.0,20.2859,20.2859,20.2452,20.2452,808831.0
2016-04-01 11:20:00,29.85,29.88,29.84,29.88,301941.0,20.252,20.2723,20.2452,20.2723,301941.0
2016-04-01 11:25:00,29.88,29.91,29.86,29.9,308170.0,20.2723,20.2927,20.2588,20.2859,308170.0
2016-04-01 11:30:00,29.9,29.92,29.89,29.9,312789.0,20.2859,20.2995,20.2791,20.2859,312789.0
2016-04-01 11:35:00,29.9,29.95,29.9,29.93,331080.0,20.2859,20.3198,20.2859,20.3063,331080.0
2016-04-01 11:40:00,29.94,29.98,29.93,29.97,282284.0,20.313,20.3402,20.3063,20.3334,282284.0
2016-04-01 11:45:00,29.96,29.97,29.92,29.93,353719.0,20.3266,20.3334,20.2995,20.3063,353719.0
2016-04-01 11:50:00,29.93,29.93,29.88,29.89,313390.0,20.3063,20.3063,20.2723,20.2791,313390.0
2016-04-01 11:55:00,29.9,29.9,29.86,29.88,154976.0,20.2859,20.2859,20.2588,20.2723,154976.0
2016-04-01 12:00:00,29.89,29.91,29.87,29.88,177854.0,20.2791,20.2927,20.2656,20.2723,177854.0
2016-04-01 12:05:00,29.88,29.89,29.84,29.86,216925.0,20.2723,20.2791,20.2452,20.2588,216925.0
2016-04-01 12:10:00,29.87,29.87,29.84,29.85,291784.0,20.2656,20.2656,20.2452,20.252,291784.0
2016-04-01 12:15:00,29.85,29.88,29.84,29.85,262061.0,20.252,20.2723,20.2452,20.252,262061.0
2016-04-01 12:20:00,29.86,29.86,29.8,29.8,237783.0,20.2588,20.2588,20.2181,20.2181,237783.0
2016-04-01 12:25:00,29.8,29.82,29.79,29.82,125830.0,20.2181,20.2316,20.2113,20.2316,125830.0
2016-04-01 12:30:00,29.82,29.83,29.79,29.82,154077.0,20.2316,20.2384,20.2113,20.2316,154077.0
2016-04-01 12:35:00,29.83,29.85,29.81,29.85,163043.0,20.2384,20.252,20.2248,20.252,163043.0
2016-04-01 12:40:00,29.85,29.89,29.84,29.86,362464.0,20.252,20.2791,20.2452,20.2588,362464.0
2016-04-01 12:45:00,29.87,29.88,29.86,29.87,158532.0,20.2656,20.2723,20.2588,20.2656,158532.0
2016-04-01 12:50:00,29.88,29.88,29.85,29.86,218016.0,20.2723,20.2723,20.252,20.2588,218016.0
2016-04-01 12:55:00,29.86,29.87,29.84,29.86,196230.0,20.2588,20.2656,20.2452,20.2588,196230.0
2016-04-01 13:00:00,29.85,29.9,29.85,29.89,206366.0,20.252,20.2859,20.252,20.2791,206366.0
2016-04-01 13:05:00,29.88,29.89,29.87,29.88,95256.0,20.2723,20.2791,20.2656,20.2723,95256.0
2016-04-01 13:10:00,29.87,29.93,29.87,29.92,174357.0,20.2656,20.3063,20.2656,20.2995,174357.0
2016-04-01 13:15:00,29.93,29.96,29.92,29.96,193393.0,20.3063,20.3266,20.2995,20.3266,193393.0
2016-04-01 13:20:00,29.96,29.98,29.94,29.94,308722.0,20.3266,20.3402,20.313,20.313,308722.0
2016-04-01 13:25:00,29.94,29.96,29.93,29.95,197454.0,20.313,20.3266,20.3063,20.3198,197454.0
2016-04-01 13:30:00,29.95,29.97,29.94,29.97,115001.0,20.3198,20.3334,20.313,20.3334,115001.0
2016-04-01 13:35:00,29.97,29.98,29.95,29.97,127771.0,20.3334,20.3402,20.3198,20.3334,127771.0
2016-04-01 13:40:00,29.97,29.99,29.96,29.99,210907.0,20.3334,20.347,20.3266,20.347,210907.0
2016-04-01 13:45:00,29.99,30.0,29.98,30.0,280348.0,20.347,20.3538,20.3402,20.3538,280348.0
2016-04-01 13:50:00,30.0,30.03,29.99,30.03,432959.0,20.3538,20.3741,20.347,20.3741,432959.0
2016-04-01 13:55:00,30.03,30.03,30.01,30.01,265233.0,20.3741,20.3741,20.3605,20.3605,265233.0
2016-04-01 14:00:00,30.02,30.03,29.98,30.02,278594.0,20.3673,20.3741,20.3402,20.3673,278594.0
2016-04-01 14:05:00,30.02,30.05,30.02,30.04,224902.0,20.3673,20.3877,20.3673,20.3809,224902.0
2016-04-01 14:10:00,30.05,30.05,30.04,30.05,264582.0,20.3877,20.3877,20.3809,20.3877,264582.0
2016-04-01 14:15:00,30.05,30.09,30.04,30.04,399543.0,20.3877,20.4148,20.3809,20.3809,399543.0
2016-04-01 14:20:00,30.05,30.07,30.04,30.07,376495.0,20.3877,20.4012,20.3809,20.4012,376495.0
2016-04-01 14:25:00,30.07,30.08,30.04,30.07,339348.0,20.4012,20.408,20.3809,20.4012,339348.0
2016-04-01 14:30:00,30.07,30.08,30.05,30.07,315430.0,20.4012,20.408,20.3877,20.4012,315430.0
2016-04-01 14:35:00,30.07,30.11,30.07,30.1,493347.0,20.4012,20.4284,20.4012,20.4216,493347.0
2016-04-01 14:40:00,30.1,30.11,30.06,30.06,341097.0,20.4216,20.4284,20.3945,20.3945,341097.0
2016-04-01 14:45:00,30.07,30.08,30.04,30.05,241721.0,20.4012,20.408,20.3809,20.3877,241721.0
2016-04-01 14:50:00,30.05,30.05,29.98,29.99,261310.0,20.3877,20.3877,20.3402,20.347,261310.0
2016-04-01 14:55:00,29.99,30.04,29.98,30.03,485983.0,20.347,20.3809,20.3402,20.3741,485983.0
2016-04-01 15:00:00,30.04,30.07,30.03,30.05,349785.0,20.3809,20.4012,20.3741,20.3877,349785.0
2016-04-01 15:05:00,30.05,30.09,30.05,30.07,258807.0,20.3877,20.4148,20.3877,20.4012,258807.0
2016-04-01 15:10:00,30.07,30.09,30.06,30.07,492528.0,20.4012,20.4148,20.3945,20.4012,492528.0
2016-04-01 15:15:00,30.07,30.07,30.02,30.04,514120.0,20.4012,20.4012,20.3673,20.3809,514120.0
2016-04-01 15:20:00,30.05,30.07,30.02,30.06,507905.0,20.3877,20.4012,20.3673,20.3945,507905.0
2016-04-01 15:25:00,30.06,30.09,30.05,30.09,474713.0,20.3945,20.4148,20.3877,20.4148,474713.0
2016-04-01 15:30:00,30.09,30.11,30.08,30.11,376536.0,20.4148,20.4284,20.408,20.4284,376536.0
2016-04-01 15:35:00,30.11,30.15,30.1,30.14,978510.0,20.4284,20.4555,20.4216,20.4487,978510.0
2016-04-01 15:40:00,30.14,30.15,30.09,30.12,1593397.0,20.4487,20.4555,20.4148,20.4352,1593397.0
2016-04-01 15:45:00,30.13,30.15,30.11,30.15,1075721.0,20.442,20.4555,20.4284,20.4555,1075721.0
2016-04-01 15:50:00,30.14,30.16,30.13,30.16,1120733.0,20.4487,20.4623,20.442,20.4623,1120733.0
2016-04-01 15:55:00,30.16,30.17,30.04,30.05,2903712.0,20.4623,20.4691,20.3809,20.3877,2903712.0
2016-04-04 09:30:00,30.09,30.24,30.06,30.24,648367.0,20.4148,20.5166,20.3945,20.5166,648367.0
2016-04-04 09:35:00,30.24,30.28,30.23,30.25,459399.0,20.5166,20.5437,20.5098,20.5234,459399.0
2016-04-04 09:40:00,30.25,30.33,30.22,30.32,814418.0,20.5234,20.5776,20.503,20.5709,814418.0
2016-04-04 09:45:00,30.33,30.43,30.33,30.41,822989.0,20.5776,20.6455,20.5776,20.6319,822989.0
2016-04-04 09:50:00,30.4,30.47,30.38,30.43,874316.0,20.6251,20.6726,20.6116,20.6455,874316.0
2016-04-04 09:55:00,30.43,30.54,30.42,30.48,879084.0,20.6455,20.7201,20.6387,20.6794,879084.0
2016-04-04 10:00:00,30.47,30.54,30.47,30.52,567083.0,20.6726,20.7201,20.6726,20.7066,567083.0
2016-04-04 10:05:00,30.52,30.58,30.51,30.58,991911.0,20.7066,20.7473,20.6998,20.7473,991911.0
2016-04-04 10:10:00,30.58,30.6,30.55,30.6,456481.0,20.7473,20.7608,20.7269,20.7608,456481.0
2016-04-04 10:15:00,30.6,30.67,30.59,30.67,706492.0,20.7608,20.8083,20.754,20.8083,706492.0
2016-04-04 10:20:00,30.67,30.67,30.64,30.64,330127.0,20.8083,20.8083,20.788,20.788,330127.0
2016-04-04 10:25:00,30.65,30.65,30.6,30.6,342894.0,20.7948,20.7948,20.7608,20.7608,342894.0
2016-04-04 10:30:00,30.6,30.62,30.56,30.61,604128.0,20.7608,20.7744,20.7337,20.7676,604128.0
2016-04-04 10:35:00,30.62,30.62,30.58,30.59,460071.0,20.7744,20.7744,20.7473,20.754,460071.0
2016-04-04 10:40:00,30.58,30.6,30.57,30.59,473392.0,20.7473,20.7608,20.7405,20.754,473392.0
2016-04-04 10:45:00,30.58,30.63,30.57,30.58,487518.0,20.7473,20.7812,20.7405,20.7473,487518.0
2016-04-04 10:50:00,30.58,30.58,30.54,30.55,599278.0,20.7473,20.7473,20.7201,20.7269,599278.0
2016-04-04 10:55:00,30.55,30.56,30.45,30.46,543539.0,20.7269,20.7337,20.6591,20.6658,543539.0
2016-04-04 11:00:00,30.47,30.49,30.45,30.48,376869.0,20.6726,20.6862,20.6591,20.6794,376869.0
2016-04-04 11:05:00,30.49,30.52,30.47,30.5,395378.0,20.6862,20.7066,20.6726,20.693,395378.0
2016-04-04 11:10:00,30.5,30.51,30.45,30.5,516864.0,20.693,20.6998,20.6591,20.693,516864.0
2016-04-04 11:15:00,30.5,30.52,30.46,30.52,418599.0,20.693,20.7066,20.6658,20.7066,418599.0
2016-04-04 11:20:00,30.51,30.56,30.5,30.55,518763.0,20.6998,20.7337,20.693,20.7269,518763.0
2016-04-04 11:25:00,30.55,30.61,30.53,30.6,721475.0,20.7269,20.7676,20.7133,20.7608,721475.0
2016-04-04 11:30:00,30.6,30.69,30.58,30.69,485638.0,20.7608,20.8219,20.7473,20.8219,485638.0
2016-04-04 11:35:00,30.69,30.72,30.68,30.7,380648.0,20.8219,20.8422,20.8151,20.8287,380648.0
2016-04-04 11:40:00,30.69,30.71,30.64,30.65,312648.0,20.8219,20.8355,20.788,20.7948,312648.0
2016-04-04 11:45:00,30.65,30.65,30.56,30.58,416973.0,20.7948,20.7948,20.7337,20.7473,416973.0
2016-04-04 11:50:00,30.57,30.62,30.57,30.62,323001.0,20.7405,20.7744,20.7405,20.7744,323001.0
2016-04-04 11:55:00,30.62,30.64,30.59,30.63,304343.0,20.7744,20.788,20.754,20.7812,304343.0
2016-04-04 12:00:00,30.62,30.63,30.61,30.63,149249.0,20.7744,20.7812,20.7676,20.7812,149249.0
2016-04-04 12:05:00,30.62,30.64,30.6,30.63,261168.0,20.7744,20.788,20.7608,20.7812,261168.0
2016-04-04 12:10:00,30.64,30.66,30.62,30.65,222197.0,20.788,20.8015,20.7744,20.7948,222197.0
2016-04-04 12:15:00,30.66,30.66,30.65,30.66,397749.0,20.8015,20.8015,20.7948,20.8015,397749.0
2016-04-04 12:20:00,30.65,30.7,30.65,30.69,226677.0,20.7948,20.8287,20.7948,20.8219,226677.0
2016-04-04 12:25:00,30.69,30.7,30.64,30.65,296003.0,20.8219,20.8287,20.788,20.7948,296003.0
2016-04-04 12:30:00,30.65,30.71,30.64,30.71,325808.0,20.7948,20.8355,20.788,20.8355,325808.0
2016-04-04 12:35:00,30.71,30.71,30.66,30.67,153220.0,20.8355,20.8355,20.8015,20.8083,153220.0
2016-04-04 12:40:00,30.66,30.67,30.63,30.67,334199.0,20.8015,20.8083,20.7812,20.8083,334199.0
2016-04-04 12:45:00,30.66,30.67,30.66,30.66,193866.0,20.8015,20.8083,20.8015,20.8015,193866.0
2016-04-04 12:50:00,30.67,30.68,30.65,30.66,313122.0,20.8083,20.8151,20.7948,20.8015,313122.0
2016-04-04 12:55:00,30.66,30.68,30.65,30.66,137927.0,20.8015,20.8151,20.7948,20.8015,137927.0
2016-04-04 13:00:00,30.66,30.68,30.65,30.67,287741.0,20.8015,20.8151,20.7948,20.8083,287741.0
2016-04-04 13:05:00,30.68,30.71,30.67,30.7,316624.0,20.8151,20.8355,20.8083,20.8287,316624.0
2016-04-04 13:10:00,30.7,30.7,30.66,30.67,294048.0,20.8287,20.8287,20.8015,20.8083,294048.0
2016-04-04 13:15:00,30.67,30.68,30.66,30.67,265858.0,20.8083,20.8151,20.8015,20.8083,265858.0
2016-04-04 13:20:00,30.68,30.71,30.66,30.66,283054.0,20.8151,20.8355,20.8015,20.8015,283054.0
2016-04-04 13:25:00,30.67,30.68,30.65,30.66,437534.0,20.8083,20.8151,20.7948,20.8015,437534.0
2016-04-04 13:30:00,30.66,30.68,30.64,30.64,257117.0,20.8015,20.8151,20.788,20.788,257117.0
2016-04-04 13:35:00,30.64,30.65,30.6,30.63,440038.0,20.788,20.7948,20.7608,20.7812,440038.0
2016-04-04 13:40:00,30.63,30.65,30.62,30.64,314164.0,20.7812,20.7948,20.7744,20.788,314164.0
2016-04-04 13:45:00,30.64,30.67,30.63,30.66,420038.0,20.788,20.8083,20.7812,20.8015,420038.0
2016-04-04 13:50:00,30.65,30.67,30.65,30.66,148985.0,20.7948,20.8083,20.7948,20.8015,148985.0
2016-04-04 13:55:00,30.67,30.67,30.64,30.66,366102.0,20.8083,20.8083,20.788,20.8015,366102.0
2016-04-04 14:00:00,30.66,30.66,30.63,30.65,643556.0,20.8015,20.8015,20.7812,20.7948,643556.0
2016-04-04 14:05:00,30.65,30.66,30.64,30.65,305006.0,20.7948,20.8015,20.788,20.7948,305006.0
2016-04-04 14:10:00,30.66,30.67,30.62,30.66,432216.0,20.8015,20.8083,20.7744,20.8015,432216.0
2016-04-04 14:15:00,30.66,30.68,30.64,30.68,361428.0,20.8015,20.8151,20.788,20.8151,361428.0
2016-04-04 14:20:00,30.67,30.67,30.65,30.66,278825.0,20.8083,20.8083,20.7948,20.8015,278825.0
2016-04-04 14:25:00,30.66,30.68,30.64,30.68,271576.0,20.8015,20.8151,20.788,20.8151,271576.0
2016-04-04 14:30:00,30.68,30.68,30.66,30.68,289578.0,20.8151,20.8151,20.8015,20.8151,289578.0
2016-04-04 14:35:00,30.68,30.7,30.66,30.69,290783.0,20.8151,20.8287,20.8015,20.8219,290783.0
2016-04-04 14:40:00,30.69,30.71,30.66,30.67,637848.0,20.8219,20.8355,20.8015,20.8083,637848.0
2016-04-04 14:45:00,30.67,30.7,30.67,30.7,269360.0,20.8083,20.8287,20.8083,20.8287,269360.0
2016-04-04 14:50:00,30.7,30.7,30.68,30.7,212903.0,20.8287,20.8287,20.8151,20.8287,212903.0
2016-04-04 14:55:00,30.7,30.7,30.68,30.69,340537.0,20.8287,20.8287,20.8151,20.8219,340537.0
2016-04-04 15:00:00,30.69,30.71,30.68,30.7,603622.0,20.8219,20.8355,20.8151,20.8287,603622.0
2016-04-04 15:05:00,30.69,30.71,30.69,30.69,495462.0,20.8219,20.8355,20.8219,20.8219,495462.0
2016-04-04 15:10:00,30.69,30.71,30.69,30.71,425735.0,20.8219,20.8355,20.8219,20.8355,425735.0
2016-04-04 15:15:00,30.71,30.74,30.69,30.74,437293.0,20.8355,20.8558,20.8219,20.8558,437293.0
2016-04-04 15:20:00,30.73,30.75,30.7,30.7,403703.0,20.849,20.8626,20.8287,20.8287,403703.0
2016-04-04 15:25:00,30.71,30.75,30.69,30.73,726706.0,20.8355,20.8626,20.8219,20.849,726706.0
2016-04-04 15:30:00,30.73,30.74,30.71,30.73,565189.0,20.849,20.8558,20.8355,20.849,565189.0
2016-04-04 15:35:00,30.74,30.74,30.67,30.67,581306.0,20.8558,20.8558,20.8083,20.8083,581306.0
2016-04-04 15:40:00,30.67,30.73,30.67,30.71,848805.0,20.8083,20.849,20.8083,20.8355,848805.0
2016-04-04 15:45:00,30.7,30.72,30.69,30.71,773989.0,20.8287,20.8422,20.8219,20.8355,773989.0
2016-04-04 15:50:00,30.71,30.72,30.68,30.7,806538.0,20.8355,20.8422,20.8151,20.8287,806538.0
2016-04-04 15:55:00,30.7,30.73,30.68,30.72,1757245.0,20.8287,20.849,20.8151,20.8422,1757245.0
2016-04-05 09:30:00,31.21,31.3,30.83,30.95,15753393.0,21.1747,21.2358,20.9169,20.9983,15753393.0
2016-04-05 09:35:00,30.95,31.05,30.57,30.71,10134947.0,20.9983,21.0661,20.7405,20.8355,10134947.0
2016-04-05 09:40:00,30.71,30.92,30.59,30.82,7231957.0,20.8355,20.9779,20.754,20.9101,7231957.0
2016-04-05 09:45:00,30.83,30.9,30.78,30.89,5365315.0,20.9169,20.9644,20.883,20.9576,5365315.0
2016-04-05 09:50:00,30.9,31.0,30.87,30.98,4130218.0,20.9644,21.0322,20.944,21.0186,4130218.0
2016-04-05 09:55:00,30.98,31.12,30.94,31.07,5434334.0,21.0186,21.1136,20.9915,21.0797,5434334.0
2016-04-05 10:00:00,31.07,31.08,30.96,30.98,2956514.0,21.0797,21.0865,21.0051,21.0186,2956514.0
2016-04-05 10:05:00,30.98,30.99,30.76,30.8,5677546.0,21.0186,21.0254,20.8694,20.8965,5677546.0
2016-04-05 10:10:00,30.8,30.81,30.67,30.68,4312515.0,20.8965,20.9033,20.8083,20.8151,4312515.0
2016-04-05 10:15:00,30.68,30.79,30.65,30.79,2352854.0,20.8151,20.8897,20.7948,20.8897,2352854.0
2016-04-05 10:20:00,30.79,30.81,30.75,30.75,4633544.0,20.8897,20.9033,20.8626,20.8626,4633544.0
2016-04-05 10:25:00,30.75,30.83,30.74,30.8,2825553.0,20.8626,20.9169,20.8558,20.8965,2825553.0
2016-04-05 10:30:00,30.79,30.86,30.76,30.84,1745107.0,20.8897,20.9372,20.8694,20.9237,1745107.0
2016-04-05 10:35:00,30.83,30.87,30.83,30.87,2571900.0,20.9169,20.944,20.9169,20.944,2571900.0
2016-04-05 10:40:00,30.87,30.95,30.86,30.94,1506756.0,20.944,20.9983,20.9372,20.9915,1506756.0
2016-04-05 10:45:00,30.93,31.09,30.9,31.0,3470339.0,20.9847,21.0933,20.9644,21.0322,3470339.0
2016-04-05 10:50:00,31.0,31.01,30.93,30.95,4077429.0,21.0322,21.039,20.9847,20.9983,4077429.0
2016-04-05 10:55:00,30.95,30.99,30.94,30.95,2377806.0,20.9983,21.0254,20.9915,20.9983,2377806.0
2016-04-05 11:00:00,30.96,31.02,30.92,30.93,4697092.0,21.0051,21.0458,20.9779,20.9847,4697092.0
2016-04-05 11:05:00,30.93,30.99,30.89,30.9,4547088.0,20.9847,21.0254,20.9576,20.9644,4547088.0
2016-04-05 11:10:00,30.91,31.03,30.89,30.99,2647912.0,20.9712,21.0526,20.9576,21.0254,2647912.0
2016-04-05 11:15:00,30.99,31.04,30.98,31.02,2867516.0,21.0254,21.0594,21.0186,21.0458,2867516.0
2016-04-05 11:20:00,31.02,31.13,31.01,31.1,1732921.0,21.0458,21.1204,21.039,21.1001,1732921.0
2016-04-05 11:25:00,31.11,31.21,31.1,31.15,2002061.0,21.1068,21.1747,21.1001,21.134,2002061.0
2016-04-05 11:30:00,31.14,31.16,31.08,31.1,2038291.0,21.1272,21.1408,21.0865,21.1001,2038291.0
2016-04-05 11:35:00,31.1,31.21,31.09,31.2,1132236.0,21.1001,21.1747,21.0933,21.1679,1132236.0
2016-04-05 11:40:00,31.21,31.27,31.18,31.19,2521396.0,21.1747,21.2154,21.1543,21.1611,2521396.0
2016-04-05 11:45:00,31.19,31.24,31.14,31.23,1476739.0,21.1611,21.195,21.1272,21.1883,1476739.0
2016-04-05 11:50:00,31.23,31.31,31.22,31.3,2080820.0,21.1883,21.2425,21.1815,21.2358,2080820.0
2016-04-05 11:55:00,31.3,31.41,31.29,31.35,1300148.0,21.2358,21.3104,21.229,21.2697,1300148.0
2016-04-05 12:00:00,31.36,31.4,31.33,31.34,2349836.0,21.2765,21.3036,21.2561,21.2629,2349836.0
2016-04-05 12:05:00,31.33,31.42,31.33,31.38,2493430.0,21.2561,21.3172,21.2561,21.29,2493430.0
2016-04-05 12:10:00,31.39,31.42,31.38,31.4,1339918.0,21.2968,21.3172,21.29,21.3036,1339918.0
2016-04-05 12:15:00,31.4,31.47,31.35,31.38,2756487.0,21.3036,21.3511,21.2697,21.29,2756487.0
2016-04-05 12:20:00,31.39,31.4,31.32,31.38,1857815.0,21.2968,21.3036,21.2493,21.29,1857815.0
2016-04-05 12:25:00,31.39,31.41,31.36,31.38,885689.0,21.2968,21.3104,21.2765,21.29,885689.0
2016-04-05 12:30:00,31.38,31.42,31.37,31.42,1261189.0,21.29,21.3172,21.2832,21.3172,1261189.0
2016-04-05 12:35:00,31.43,31.48,31.42,31.44,1062503.0,21.324,21.3579,21.3172,21.3307,1062503.0
2016-04-05 12:40:00,31.44,31.5,31.43,31.5,825746.0,21.3307,21.3714,21.324,21.3714,825746.0
2016-04-05 12:45:00,31.5,31.54,31.49,31.53,2060924.0,21.3714,21.3986,21.3647,21.3918,2060924.0
2016-04-05 12:50:00,31.54,31.64,31.5,31.62,3410314.0,21.3986,21.4664,21.3714,21.4529,3410314.0
2016-04-05 12:55:00,31.63,31.63,31.58,31.63,2344336.0,21.4596,21.4596,21.4257,21.4596,2344336.0
2016-04-05 13:00:00,31.63,31.63,31.51,31.57,1466429.0,21.4596,21.4596,21.3782,21.4189,1466429.0
2016-04-05 13:05:00,31.57,31.6,31.52,31.53,1580893.0,21.4189,21.4393,21.385,21.3918,1580893.0
2016-04-05 13:10:00,31.53,31.62,31.52,31.6,1722752.0,21.3918,21.4529,21.385,21.4393,1722752.0
2016-04-05 13:15:00,31.61,31.62,31.57,31.57,1424388.0,21.4461,21.4529,21.4189,21.4189,1424388.0
2016-04-05 13:20:00,31.58,31.73,31.57,31.72,2263769.0,21.4257,21.5275,21.4189,21.5207,2263769.0
2016-04-05 13:25:00,31.72,31.75,31.6,31.6,2200665.0,21.5207,21.5411,21.4393,21.4393,2200665.0
2016-04-05 13:30:00,31.6,31.61,31.56,31.57,1260982.0,21.4393,21.4461,21.4121,21.4189,1260982.0
2016-04-05 13:35:00,31.56,31.59,31.48,31.56,2547450.0,21.4121,21.4325,21.3579,21.4121,2547450.0
2016-04-05 13:40:00,31.55,31.74,31.53,31.74,4705665.0,21.4054,21.5343,21.3918,21.5343,4705665.0
2016-04-05 13:45:00,31.74,31.75,31.59,31.64,3843513.0,21.5343,21.5411,21.4325,21.4664,3843513.0
2016-04-05 13:50:00,31.63,31.67,31.55,31.6,3638265.0,21.4596,21.4868,21.4054,21.4393,3638265.0
2016-04-05 13:55:00,31.6,31.61,31.39,31.4,2601910.0,21.4393,21.4461,21.2968,21.3036,2601910.0
2016-04-05 14:00:00,31.41,31.44,31.33,31.36,1955255.0,21.3104,21.3307,21.2561,21.2765,1955255.0
2016-04-05 14:05:00,31.36,31.36,31.25,31.26,1578105.0,21.2765,21.2765,21.2018,21.2086,1578105.0
2016-04-05 14:10:00,31.26,31.41,31.26,31.4,1057716.0,21.2086,21.3104,21.2086,21.3036,1057716.0
2016-04-05 14:15:00,31.4,31.41,31.33,31.33,1185975.0,21.3036,21.3104,21.2561,21.2561,1185975.0
2016-04-05 14:20:00,31.34,31.35,31.28,31.29,833428.0,21.2629,21.2697,21.2222,21.229,833428.0
2016-04-05 14:25:00,31.3,31.37,31.29,31.36,1211065.0,21.2358,21.2832,21.229,21.2765,1211065.0
2016-04-05 14:30:00,31.36,31.4,31.32,31.4,1451449.0,21.2765,21.3036,21.2493,21.3036,1451449.0
2016-04-05 14:35:00,31.4,31.46,31.38,31.45,1112705.0,21.3036,21.3443,21.29,21.3375,1112705.0
2016-04-05 14:40:00,31.45,31.52,31.43,31.52,2322827.0,21.3375,21.385,21.324,21.385,2322827.0
2016-04-05 14:45:00,31.52,31.52,31.46,31.51,1006319.0,21.385,21.385,21.3443,21.3782,1006319.0
2016-04-05 14:50:00,31.51,31.56,31.5,31.5,1771603.0,21.3782,21.4121,21.3714,21.3714,1771603.0
2016-04-05 14:55:00,31.51,31.57,31.5,31.53,2481853.0,21.3782,21.4189,21.3714,21.3918,2481853.0
2016-04-05 15:00:00,31.53,31.55,31.5,31.55,804168.0,21.3918,21.4054,21.3714,21.4054,804168.0
2016-04-05 15:05:00,31.55,31.55,31.5,31.54,1791383.0,21.4054,21.4054,21.3714,21.3986,1791383.0
2016-04-05 15:10:00,31.54,31.57,31.53,31.57,933016.0,21.3986,21.4189,21.3918,21.4189,933016.0
2016-04-05 15:15:00,31.57,31.58,31.51,31.52,1749421.0,21.4189,21.4257,21.3782,21.385,1749421.0
2016-04-05 15:20:00,31.52,31.57,31.51,31.51,1355641.0,21.385,21.4189,21.3782,21.3782,1355641.0
2016-04-05 15:25:00,31.52,31.53,31.49,31.52,882438.0,21.385,21.3918,21.3647,21.385,882438.0
2016-04-05 15:30:00,31.53,31.54,31.5,31.51,1278633.0,21.3918,21.3986,21.3714,21.3782,1278633.0
2016-04-05 15:35:00,31.52,31.52,31.49,31.5,1639105.0,21.385,21.385,21.3647,21.3714,1639105.0
2016-04-05 15:40:00,31.51,31.51,31.5,31.51,854074.0,21.3782,21.3782,21.3714,21.3782,854074.0
2016-04-05 15:45:00,31.51,31.51,31.46,31.49,2230939.0,21.3782,21.3782,21.3443,21.3647,2230939.0
2016-04-05 15:50:00,31.5,31.52,31.49,31.5,2910570.0,21.3714,21.385,21.3647,21.3714,2910570.0
2016-04-05 15:55:00,31.5,31.51,31.3,31.39,6508885.0,21.3714,21.3782,21.2358,21.2968,6508885.0
2016-04-06 09:30:00,31.55,31.87,31.53,31.7,5521250.0,21.4054,21.6225,21.3918,21.5071,5521250.0
2016-04-06 09:35:00,31.7,31.76,31.57,31.71,3086392.0,21.5071,21.5478,21.4189,21.5139,3086392.0
2016-04-06 09:40:00,31.71,31.77,31.63,31.69,2915493.0,21.5139,21.5546,21.4596,21.5003,2915493.0
2016-04-06 09:45:00,31.69,31.83,31.67,31.82,1999361.0,21.5003,21.5953,21.4868,21.5885,1999361.0
2016-04-06 09:50:00,31.83,31.89,31.8,31.86,2623285.0,21.5953,21.636,21.575,21.6157,2623285.0
2016-04-06 09:55:00,31.86,32.18,31.85,32.07,3249675.0,21.6157,21.8328,21.6089,21.7582,3249675.0
2016-04-06 10:00:00,32.06,32.16,32.03,32.15,3566602.0,21.7514,21.8192,21.731,21.8124,3566602.0
2016-04-06 10:05:00,32.16,32.24,32.04,32.24,2991303.0,21.8192,21.8735,21.7378,21.8735,2991303.0
2016-04-06 10:10:00,32.24,32.4,32.19,32.4,3447204.0,21.8735,21.9821,21.8396,21.9821,3447204.0
2016-04-06 10:15:00,32.39,32.44,32.23,32.23,3593899.0,21.9753,22.0092,21.8667,21.8667,3593899.0
2016-04-06 10:20:00,32.24,32.34,32.21,32.24,2424289.0,21.8735,21.9413,21.8531,21.8735,2424289.0
2016-04-06 10:25:00,32.24,32.33,32.07,32.09,4352839.0,21.8735,21.9346,21.7582,21.7717,4352839.0
2016-04-06 10:30:00,32.1,32.23,32.09,32.16,2416471.0,21.7785,21.8667,21.7717,21.8192,2416471.0
2016-04-06 10:35:00,32.16,32.2,32.09,32.18,2335399.0,21.8192,21.8464,21.7717,21.8328,2335399.0
2016-04-06 10:40:00,32.16,32.2,32.07,32.12,2135456.0,21.8192,21.8464,21.7582,21.7921,2135456.0
2016-04-06 10:45:00,32.12,32.27,32.09,32.26,2568822.0,21.7921,21.8939,21.7717,21.8871,2568822.0
2016-04-06 10:50:00,32.25,32.35,32.25,32.33,1767532.0,21.8803,21.9481,21.8803,21.9346,1767532.0
2016-04-06 10:55:00,32.34,32.37,32.26,32.27,1339809.0,21.9413,21.9617,21.8871,21.8939,1339809.0
2016-04-06 11:00:00,32.27,32.31,32.24,32.26,1342446.0,21.8939,21.921,21.8735,21.8871,1342446.0
2016-04-06 11:05:00,32.26,32.4,32.25,32.38,1844321.0,21.8871,21.9821,21.8803,21.9685,1844321.0
2016-04-06 11:10:00,32.38,32.4,32.33,32.34,1621984.0,21.9685,21.9821,21.9346,21.9413,1621984.0
2016-04-06 11:15:00,32.34,32.42,32.33,32.42,1046946.0,21.9413,21.9956,21.9346,21.9956,1046946.0
2016-04-06 11:20:00,32.41,32.47,32.37,32.43,1682830.0,21.9888,22.0295,21.9617,22.0024,1682830.0
2016-04-06 11:25:00,32.43,32.49,32.41,32.49,1724487.0,22.0024,22.0431,21.9888,22.0431,1724487.0
2016-04-06 11:30:00,32.49,32.64,32.45,32.57,2052013.0,22.0431,22.1449,22.016,22.0974,2052013.0
2016-04-06 11:35:00,32.56,32.62,32.53,32.61,1016835.0,22.0906,22.1313,22.0703,22.1245,1016835.0
2016-04-06 11:40:00,32.62,32.78,32.59,32.74,2092334.0,22.1313,22.2399,22.111,22.2127,2092334.0
2016-04-06 11:45:00,32.74,32.79,32.63,32.64,2172132.0,22.2127,22.2467,22.1381,22.1449,2172132.0
2016-04-06 11:50:00,32.63,32.64,32.48,32.53,1852027.0,22.1381,22.1449,22.0363,22.0703,1852027.0
2016-04-06 11:55:00,32.53,32.65,32.48,32.6,1432059.0,22.0703,22.1517,22.0363,22.1177,1432059.0
2016-04-06 12:00:00,32.6,32.64,32.49,32.52,1412423.0,22.1177,22.1449,22.0431,22.0635,1412423.0
2016-04-06 12:05:00,32.52,32.54,32.39,32.42,1069511.0,22.0635,22.077,21.9753,21.9956,1069511.0
2016-04-06 12:10:00,32.42,32.47,32.4,32.44,1153733.0,21.9956,22.0295,21.9821,22.0092,1153733.0
2016-04-06 12:15:00,32.44,32.48,32.37,32.38,1170758.0,22.0092,22.0363,21.9617,21.9685,1170758.0
2016-04-06 12:20:00,32.38,32.41,32.34,32.4,1042840.0,21.9685,21.9888,21.9413,21.9821,1042840.0
2016-04-06 12:25:00,32.41,32.5,32.4,32.5,880959.0,21.9888,22.0499,21.9821,22.0499,880959.0
2016-04-06 12:30:00,32.5,32.55,32.49,32.53,926281.0,22.0499,22.0838,22.0431,22.0703,926281.0
2016-04-06 12:35:00,32.52,32.59,32.52,32.57,712890.0,22.0635,22.111,22.0635,22.0974,712890.0
2016-04-06 12:40:00,32.57,32.6,32.54,32.6,586090.0,22.0974,22.1177,22.077,22.1177,586090.0
2016-04-06 12:45:00,32.6,32.62,32.56,32.62,1942829.0,22.1177,22.1313,22.0906,22.1313,1942829.0
2016-04-06 12:50:00,32.62,32.68,32.61,32.66,914860.0,22.1313,22.172,22.1245,22.1585,914860.0
2016-04-06 12:55:00,32.66,32.66,32.56,32.6,1391263.0,22.1585,22.1585,22.0906,22.1177,1391263.0
2016-04-06 13:00:00,32.61,32.65,32.57,32.65,1052103.0,22.1245,22.1517,22.0974,22.1517,1052103.0
2016-04-06 13:05:00,32.65,32.74,32.62,32.74,844592.0,22.1517,22.2127,22.1313,22.2127,844592.0
2016-04-06 13:10:00,32.73,32.74,32.71,32.72,808614.0,22.2059,22.2127,22.1924,22.1992,808614.0
2016-04-06 13:15:00,32.72,32.73,32.68,32.7,786547.0,22.1992,22.2059,22.172,22.1856,786547.0
2016-04-06 13:20:00,32.71,32.74,32.66,32.73,766525.0,22.1924,22.2127,22.1585,22.2059,766525.0
2016-04-06 13:25:00,32.73,32.74,32.69,32.72,658593.0,22.2059,22.2127,22.1788,22.1992,658593.0
2016-04-06 13:30:00,32.72,32.74,32.67,32.73,829306.0,22.1992,22.2127,22.1652,22.2059,829306.0
2016-04-06 13:35:00,32.72,32.75,32.68,32.69,1233758.0,22.1992,22.2195,22.172,22.1788,1233758.0
2016-04-06 13:40:00,32.69,32.71,32.64,32.69,1308068.0,22.1788,22.1924,22.1449,22.1788,1308068.0
2016-04-06 13:45:00,32.69,32.75,32.68,32.71,656029.0,22.1788,22.2195,22.172,22.1924,656029.0
2016-04-06 13:50:00,32.72,32.77,32.71,32.74,935526.0,22.1992,22.2331,22.1924,22.2127,935526.0
2016-04-06 13:55:00,32.74,32.81,32.74,32.8,984084.0,22.2127,22.2602,22.2127,22.2534,984084.0
2016-04-06 14:00:00,32.8,32.81,32.74,32.8,1201041.0,22.2534,22.2602,22.2127,22.2534,1201041.0
2016-04-06 14:05:00,32.8,32.84,32.79,32.82,1246355.0,22.2534,22.2806,22.2467,22.267,1246355.0
2016-04-06 14:10:00,32.82,32.84,32.77,32.84,999486.0,22.267,22.2806,22.2331,22.2806,999486.0
2016-04-06 14:15:00,32.84,32.89,32.83,32.84,941953.0,22.2806,22.3145,22.2738,22.2806,941953.0
2016-04-06 14:20:00,32.84,32.93,32.84,32.92,889920.0,22.2806,22.3416,22.2806,22.3349,889920.0
2016-04-06 14:25:00,32.93,32.99,32.89,32.98,1694084.0,22.3416,22.3823,22.3145,22.3756,1694084.0
2016-04-06 14:30:00,32.98,33.0,32.93,32.95,1466935.0,22.3756,22.3891,22.3416,22.3552,1466935.0
2016-04-06 14:35:00,32.95,32.96,32.66,32.66,3037580.0,22.3552,22.362,22.1585,22.1585,3037580.0
2016-04-06 14:40:00,32.66,32.84,32.66,32.78,1975194.0,22.1585,22.2806,22.1585,22.2399,1975194.0
2016-04-06 14:45:00,32.77,32.89,32.76,32.88,1170218.0,22.2331,22.3145,22.2263,22.3077,1170218.0
2016-04-06 14:50:00,32.89,32.92,32.85,32.88,1121849.0,22.3145,22.3349,22.2874,22.3077,1121849.0
2016-04-06 14:55:00,32.88,32.95,32.87,32.92,1270686.0,22.3077,22.3552,22.3009,22.3349,1270686.0
2016-04-06 15:00:00,32.93,32.95,32.81,32.94,1242401.0,22.3416,22.3552,22.2602,22.3484,1242401.0
2016-04-06 15:05:00,32.93,32.99,32.9,32.93,2147097.0,22.3416,22.3823,22.3213,22.3416,2147097.0
2016-04-06 15:10:00,32.93,32.95,32.83,32.85,1199013.0,22.3416,22.3552,22.2738,22.2874,1199013.0
2016-04-06 15:15:00,32.85,32.87,32.82,32.86,1149470.0,22.2874,22.3009,22.267,22.2941,1149470.0
2016-04-06 15:20:00,32.85,32.86,32.8,32.84,1618471.0,22.2874,22.2941,22.2534,22.2806,1618471.0
2016-04-06 15:25:00,32.84,32.85,32.73,32.76,2172070.0,22.2806,22.2874,22.2059,22.2263,2172070.0
2016-04-06 15:30:00,32.76,32.81,32.72,32.75,1276263.0,22.2263,22.2602,22.1992,22.2195,1276263.0
2016-04-06 15:35:00,32.76,32.85,32.74,32.84,1727757.0,22.2263,22.2874,22.2127,22.2806,1727757.0
2016-04-06 15:40:00,32.84,32.94,32.83,32.93,1657494.0,22.2806,22.3484,22.2738,22.3416,1657494.0
2016-04-06 15:45:00,32.93,32.94,32.83,32.86,2138409.0,22.3416,22.3484,22.2738,22.2941,2138409.0
2016-04-06 15:50:00,32.86,32.95,32.84,32.93,2252399.0,22.2941,22.3552,22.2806,22.3416,2252399.0
2016-04-06 15:55:00,32.94,32.97,32.89,32.93,5016735.0,22.3484,22.3688,22.3145,22.3416,5016735.0
2016-04-07 09:30:00,32.61,32.87,32.55,32.82,2289411.0,22.1245,22.3009,22.0838,22.267,2289411.0
2016-04-07 09:35:00,32.82,32.84,32.7,32.72,1471600.0,22.267,22.2806,22.1856,22.1992,1471600.0
2016-04-07 09:40:00,32.72,32.79,32.65,32.74,1785333.0,22.1992,22.2467,22.1517,22.2127,1785333.0
2016-04-07 09:45:00,32.73,32.74,32.51,32.53,2115271.0,22.2059,22.2127,22.0567,22.0703,2115271.0
2016-04-07 09:50:00,32.53,32.62,32.52,32.61,1255969.0,22.0703,22.1313,22.0635,22.1245,1255969.0
2016-04-07 09:55:00,32.62,32.74,32.6,32.72,1179296.0,22.1313,22.2127,22.1177,22.1992,1179296.0
2016-04-07 10:00:00,32.72,32.83,32.69,32.81,1363945.0,22.1992,22.2738,22.1788,22.2602,1363945.0
2016-04-07 10:05:00,32.81,32.87,32.77,32.84,664873.0,22.2602,22.3009,22.2331,22.2806,664873.0
2016-04-07 10:10:00,32.84,32.85,32.77,32.8,1037401.0,22.2806,22.2874,22.2331,22.2534,1037401.0
2016-04-07 10:15:00,32.8,32.81,32.69,32.74,966530.0,22.2534,22.2602,22.1788,22.2127,966530.0
2016-04-07 10:20:00,32.75,32.79,32.72,32.76,542999.0,22.2195,22.2467,22.1992,22.2263,542999.0
2016-04-07 10:25:00,32.75,32.78,32.71,32.71,726029.0,22.2195,22.2399,22.1924,22.1924,726029.0
2016-04-07 10:30:00,32.72,32.73,32.67,32.69,565511.0,22.1992,22.2059,22.1652,22.1788,565511.0
2016-04-07 10:35:00,32.7,32.74,32.67,32.7,448409.0,22.1856,22.2127,22.1652,22.1856,448409.0
2016-04-07 10:40:00,32.7,32.75,32.67,32.73,513094.0,22.1856,22.2195,22.1652,22.2059,513094.0
2016-04-07 10:45:00,32.73,32.96,32.72,32.96,1300470.0,22.2059,22.362,22.1992,22.362,1300470.0
2016-04-07 10:50:00,32.95,33.04,32.94,33.0,1690916.0,22.3552,22.4163,22.3484,22.3891,1690916.0
2016-04-07 10:55:00,33.0,33.08,32.95,33.02,894294.0,22.3891,22.4434,22.3552,22.4027,894294.0
2016-04-07 11:00:00,33.01,33.08,33.0,33.01,812260.0,22.3959,22.4434,22.3891,22.3959,812260.0
2016-04-07 11:05:00,33.0,33.03,32.92,32.93,776550.0,22.3891,22.4095,22.3349,22.3416,776550.0
2016-04-07 11:10:00,32.93,32.98,32.92,32.95,519558.0,22.3416,22.3756,22.3349,22.3552,519558.0
2016-04-07 11:15:00,32.95,32.96,32.89,32.89,533552.0,22.3552,22.362,22.3145,22.3145,533552.0
2016-04-07 11:20:00,32.89,32.9,32.86,32.88,460140.0,22.3145,22.3213,22.2941,22.3077,460140.0
2016-04-07 11:25:00,32.88,32.94,32.86,32.92,987610.0,22.3077,22.3484,22.2941,22.3349,987610.0
2016-04-07 11:30:00,32.93,32.93,32.8,32.8,457934.0,22.3416,22.3416,22.2534,22.2534,457934.0
2016-04-07 11:35:00,32.8,32.81,32.74,32.76,940319.0,22.2534,22.2602,22.2127,22.2263,940319.0
2016-04-07 11:40:00,32.75,32.76,32.69,32.73,909612.0,22.2195,22.2263,22.1788,22.2059,909612.0
2016-04-07 11:45:00,32.73,32.82,32.7,32.82,289662.0,22.2059,22.267,22.1856,22.267,289662.0
2016-04-07 11:50:00,32.81,32.82,32.78,32.8,508651.0,22.2602,22.267,22.2399,22.2534,508651.0
2016-04-07 11:55:00,32.8,32.84,32.76,32.83,602305.0,22.2534,22.2806,22.2263,22.2738,602305.0
2016-04-07 12:00:00,32.82,32.87,32.79,32.81,365186.0,22.267,22.3009,22.2467,22.2602,365186.0
2016-04-07 12:05:00,32.8,32.89,32.78,32.89,385144.0,22.2534,22.3145,22.2399,22.3145,385144.0
2016-04-07 12:10:00,32.87,32.94,32.87,32.93,531534.0,22.3009,22.3484,22.3009,22.3416,531534.0
2016-04-07 12:15:00,32.93,32.96,32.87,32.88,588442.0,22.3416,22.362,22.3009,22.3077,588442.0
2016-04-07 12:20:00,32.89,32.89,32.8,32.82,394873.0,22.3145,22.3145,22.2534,22.267,394873.0
2016-04-07 12:25:00,32.82,32.83,32.79,32.82,429568.0,22.267,22.2738,22.2467,22.267,429568.0
2016-04-07 12:30:00,32.82,32.82,32.71,32.72,438507.0,22.267,22.267,22.1924,22.1992,438507.0
2016-04-07 12:35:00,32.72,32.78,32.7,32.76,312591.0,22.1992,22.2399,22.1856,22.2263,312591.0
2016-04-07 12:40:00,32.76,32.77,32.68,32.69,618944.0,22.2263,22.2331,22.172,22.1788,618944.0
2016-04-07 12:45:00,32.69,32.75,32.68,32.75,597101.0,22.1788,22.2195,22.172,22.2195,597101.0
2016-04-07 12:50:00,32.75,32.77,32.73,32.76,268381.0,22.2195,22.2331,22.2059,22.2263,268381.0
2016-04-07 12:55:00,32.75,32.8,32.75,32.77,219895.0,22.2195,22.2534,22.2195,22.2331,219895.0
2016-04-07 13:00:00,32.77,32.82,32.77,32.8,209659.0,22.2331,22.267,22.2331,22.2534,209659.0
2016-04-07 13:05:00,32.8,32.89,32.79,32.87,351989.0,22.2534,22.3145,22.2467,22.3009,351989.0
2016-04-07 13:10:00,32.87,32.89,32.84,32.89,467610.0,22.3009,22.3145,22.2806,22.3145,467610.0
2016-04-07 13:15:00,32.89,32.91,32.86,32.88,448620.0,22.3145,22.3281,22.2941,22.3077,448620.0
2016-04-07 13:20:00,32.87,32.91,32.87,32.89,199468.0,22.3009,22.3281,22.3009,22.3145,199468.0
2016-04-07 13:25:00,32.89,32.89,32.83,32.84,275404.0,22.3145,22.3145,22.2738,22.2806,275404.0
2016-04-07 13:30:00,32.84,32.86,32.81,32.81,220005.0,22.2806,22.2941,22.2602,22.2602,220005.0
2016-04-07 13:35:00,32.82,32.84,32.81,32.82,292357.0,22.267,22.2806,22.2602,22.267,292357.0
2016-04-07 13:40:00,32.83,32.9,32.82,32.87,367641.0,22.2738,22.3213,22.267,22.3009,367641.0
2016-04-07 13:45:00,32.87,32.87,32.72,32.73,504647.0,22.3009,22.3009,22.1992,22.2059,504647.0
2016-04-07 13:50:00,32.73,32.74,32.66,32.68,441750.0,22.2059,22.2127,22.1585,22.172,441750.0
2016-04-07 13:55:00,32.69,32.76,32.68,32.75,466123.0,22.1788,22.2263,22.172,22.2195,466123.0
2016-04-07 14:00:00,32.75,32.79,32.68,32.69,894699.0,22.2195,22.2467,22.172,22.1788,894699.0
2016-04-07 14:05:00,32.68,32.69,32.56,32.58,959507.0,22.172,22.1788,22.0906,22.1042,959507.0
2016-04-07 14:10:00,32.58,32.61,32.55,32.58,639101.0,22.1042,22.1245,22.0838,22.1042,639101.0
2016-04-07 14:15:00,32.59,32.62,32.52,32.52,512978.0,22.111,22.1313,22.0635,22.0635,512978.0
2016-04-07 14:20:00,32.52,32.57,32.51,32.56,712820.0,22.0635,22.0974,22.0567,22.0906,712820.0
2016-04-07 14:25:00,32.57,32.6,32.51,32.52,1040065.0,22.0974,22.1177,22.0567,22.0635,1040065.0
2016-04-07 14:30:00,32.52,32.56,32.5,32.55,593644.0,22.0635,22.0906,22.0499,22.0838,593644.0
2016-04-07 14:35:00,32.55,32.61,32.54,32.57,701973.0,22.0838,22.1245,22.077,22.0974,701973.0
2016-04-07 14:40:00,32.58,32.6,32.51,32.51,651403.0,22.1042,22.1177,22.0567,22.0567,651403.0
2016-04-07 14:45:00,32.52,32.55,32.5,32.53,526535.0,22.0635,22.0838,22.0499,22.0703,526535.0
2016-04-07 14:50:00,32.53,32.56,32.5,32.55,497655.0,22.0703,22.0906,22.0499,22.0838,497655.0
2016-04-07 14:55:00,32.55,32.58,32.51,32.51,310767.0,22.0838,22.1042,22.0567,22.0567,310767.0
2016-04-07 15:00:00,32.51,32.6,32.5,32.6,812726.0,22.0567,22.1177,22.0499,22.1177,812726.0
2016-04-07 15:05:00,32.61,32.68,32.6,32.68,849460.0,22.1245,22.172,22.1177,22.172,849460.0
2016-04-07 15:10:00,32.68,32.72,32.65,32.72,604719.0,22.172,22.1992,22.1517,22.1992,604719.0
2016-04-07 15:15:00,32.72,32.72,32.64,32.66,460119.0,22.1992,22.1992,22.1449,22.1585,460119.0
2016-04-07 15:20:00,32.66,32.7,32.65,32.69,486372.0,22.1585,22.1856,22.1517,22.1788,486372.0
2016-04-07 15:25:00,32.7,32.73,32.66,32.72,569984.0,22.1856,22.2059,22.1585,22.1992,569984.0
2016-04-07 15:30:00,32.73,32.8,32.68,32.78,1031270.0,22.2059,22.2534,22.172,22.2399,1031270.0
2016-04-07 15:35:00,32.78,32.79,32.69,32.73,991292.0,22.2399,22.2467,22.1788,22.2059,991292.0
2016-04-07 15:40:00,32.73,32.77,32.71,32.73,842602.0,22.2059,22.2331,22.1924,22.2059,842602.0
2016-04-07 15:45:00,32.73,32.83,32.73,32.82,805183.0,22.2059,22.2738,22.2059,22.267,805183.0
2016-04-07 15:50:00,32.82,32.82,32.76,32.8,1294691.0,22.267,22.267,22.2263,22.2534,1294691.0
2016-04-07 15:55:00,32.8,32.81,32.72,32.77,2220964.0,22.2534,22.2602,22.1992,22.2331,2220964.0
2016-04-08 09:30:00,32.83,32.9,32.81,32.85,1008535.0,22.2738,22.3213,22.2602,22.2874,1008535.0
2016-04-08 09:35:00,32.85,32.85,32.68,32.7,674493.0,22.2874,22.2874,22.172,22.1856,674493.0
2016-04-08 09:40:00,32.69,32.7,32.55,32.62,1089455.0,22.1788,22.1856,22.0838,22.1313,1089455.0
2016-04-08 09:45:00,32.62,32.64,32.52,32.52,765897.0,22.1313,22.1449,22.0635,22.0635,765897.0
2016-04-08 09:50:00,32.52,32.6,32.5,32.59,651412.0,22.0635,22.1177,22.0499,22.111,651412.0
2016-04-08 09:55:00,32.59,32.63,32.51,32.52,1031272.0,22.111,22.1381,22.0567,22.0635,1031272.0
2016-04-08 10:00:00,32.53,32.56,32.49,32.5,1390558.0,22.0703,22.0906,22.0431,22.0499,1390558.0
2016-04-08 10:05:00,32.5,32.5,32.36,32.41,1514200.0,22.0499,22.0499,21.9549,21.9888,1514200.0
2016-04-08 10:10:00,32.42,32.52,32.39,32.52,903178.0,21.9956,22.0635,21.9753,22.0635,903178.0
2016-04-08 10:15:00,32.52,32.58,32.5,32.53,915397.0,22.0635,22.1042,22.0499,22.0703,915397.0
2016-04-08 10:20:00,32.54,32.54,32.46,32.47,1080399.0,22.077,22.077,22.0228,22.0295,1080399.0
2016-04-08 10:25:00,32.46,32.51,32.4,32.41,738537.0,22.0228,22.0567,21.9821,21.9888,738537.0
2016-04-08 10:30:00,32.41,32.46,32.4,32.41,641944.0,21.9888,22.0228,21.9821,21.9888,641944.0
2016-04-08 10:35:00,32.4,32.51,32.37,32.48,839945.0,21.9821,22.0567,21.9617,22.0363,839945.0
2016-04-08 10:40:00,32.48,32.56,32.46,32.48,753320.0,22.0363,22.0906,22.0228,22.0363,753320.0
2016-04-08 10:45:00,32.48,32.51,32.46,32.5,633694.0,22.0363,22.0567,22.0228,22.0499,633694.0
2016-04-08 10:50:00,32.5,32.51,32.44,32.48,444617.0,22.0499,22.0567,22.0092,22.0363,444617.0
2016-04-08 10:55:00,32.48,32.53,32.47,32.52,480166.0,22.0363,22.0703,22.0295,22.0635,480166.0
2016-04-08 11:00:00,32.53,32.66,32.52,32.66,599026.0,22.0703,22.1585,22.0635,22.1585,599026.0
2016-04-08 11:05:00,32.66,32.75,32.66,32.72,528537.0,22.1585,22.2195,22.1585,22.1992,528537.0
2016-04-08 11:10:00,32.72,32.74,32.63,32.64,419322.0,22.1992,22.2127,22.1381,22.1449,419322.0
2016-04-08 11:15:00,32.64,32.64,32.57,32.57,571362.0,22.1449,22.1449,22.0974,22.0974,571362.0
2016-04-08 11:20:00,32.58,32.59,32.55,32.57,610746.0,22.1042,22.111,22.0838,22.0974,610746.0
2016-04-08 11:25:00,32.57,32.58,32.53,32.55,631585.0,22.0974,22.1042,22.0703,22.0838,631585.0
2016-04-08 11:30:00,32.55,32.57,32.54,32.57,406237.0,22.0838,22.0974,22.077,22.0974,406237.0
2016-04-08 11:35:00,32.57,32.57,32.5,32.5,704167.0,22.0974,22.0974,22.0499,22.0499,704167.0
2016-04-08 11:40:00,32.5,32.54,32.49,32.51,502674.0,22.0499,22.077,22.0431,22.0567,502674.0
2016-04-08 11:45:00,32.51,32.52,32.49,32.5,675943.0,22.0567,22.0635,22.0431,22.0499,675943.0
2016-04-08 11:50:00,32.5,32.52,32.48,32.5,671282.0,22.0499,22.0635,22.0363,22.0499,671282.0
2016-04-08 11:55:00,32.5,32.53,32.49,32.52,500820.0,22.0499,22.0703,22.0431,22.0635,500820.0
2016-04-08 12:00:00,32.51,32.55,32.51,32.54,853062.0,22.0567,22.0838,22.0567,22.077,853062.0
2016-04-08 12:05:00,32.55,32.55,32.52,32.54,323712.0,22.0838,22.0838,22.0635,22.077,323712.0
2016-04-08 12:10:00,32.53,32.59,32.53,32.56,484084.0,22.0703,22.111,22.0703,22.0906,484084.0
2016-04-08 12:15:00,32.56,32.57,32.53,32.54,366161.0,22.0906,22.0974,22.0703,22.077,366161.0
2016-04-08 12:20:00,32.55,32.61,32.54,32.59,538956.0,22.0838,22.1245,22.077,22.111,538956.0
2016-04-08 12:25:00,32.59,32.62,32.55,32.6,428562.0,22.111,22.1313,22.0838,22.1177,428562.0
2016-04-08 12:30:00,32.6,32.62,32.58,32.61,277682.0,22.1177,22.1313,22.1042,22.1245,277682.0
2016-04-08 12:35:00,32.61,32.63,32.57,32.59,577474.0,22.1245,22.1381,22.0974,22.111,577474.0
2016-04-08 12:40:00,32.58,32.62,32.58,32.62,467908.0,22.1042,22.1313,22.1042,22.1313,467908.0
2016-04-08 12:45:00,32.62,32.62,32.57,32.58,582512.0,22.1313,22.1313,22.0974,22.1042,582512.0
2016-04-08 12:50:00,32.58,32.59,32.55,32.56,161053.0,22.1042,22.111,22.0838,22.0906,161053.0
2016-04-08 12:55:00,32.55,32.56,32.53,32.54,232242.0,22.0838,22.0906,22.0703,22.077,232242.0
2016-04-08 13:00:00,32.54,32.55,32.5,32.51,348629.0,22.077,22.0838,22.0499,22.0567,348629.0
2016-04-08 13:05:00,32.52,32.52,32.49,32.51,258668.0,22.0635,22.0635,22.0431,22.0567,258668.0
2016-04-08 13:10:00,32.51,32.52,32.5,32.51,251456.0,22.0567,22.0635,22.0499,22.0567,251456.0
2016-04-08 13:15:00,32.51,32.52,32.49,32.5,553778.0,22.0567,22.0635,22.0431,22.0499,553778.0
2016-04-08 13:20:00,32.51,32.52,32.49,32.51,322699.0,22.0567,22.0635,22.0431,22.0567,322699.0
2016-04-08 13:25:00,32.5,32.51,32.47,32.48,274290.0,22.0499,22.0567,22.0295,22.0363,274290.0
2016-04-08 13:30:00,32.48,32.49,32.46,32.48,249007.0,22.0363,22.0431,22.0228,22.0363,249007.0
2016-04-08 13:35:00,32.48,32.51,32.47,32.51,500975.0,22.0363,22.0567,22.0295,22.0567,500975.0
2016-04-08 13:40:00,32.51,32.51,32.49,32.51,460685.0,22.0567,22.0567,22.0431,22.0567,460685.0
2016-04-08 13:45:00,32.51,32.51,32.48,32.48,304439.0,22.0567,22.0567,22.0363,22.0363,304439.0
2016-04-08 13:50:00,32.48,32.51,32.48,32.51,253337.0,22.0363,22.0567,22.0363,22.0567,253337.0
2016-04-08 13:55:00,32.5,32.51,32.49,32.5,252173.0,22.0499,22.0567,22.0431,22.0499,252173.0
2016-04-08 14:00:00,32.5,32.5,32.48,32.49,183045.0,22.0499,22.0499,22.0363,22.0431,183045.0
2016-04-08 14:05:00,32.49,32.51,32.48,32.5,456824.0,22.0431,22.0567,22.0363,22.0499,456824.0
2016-04-08 14:10:00,32.51,32.56,32.49,32.55,1273220.0,22.0567,22.0906,22.0431,22.0838,1273220.0
2016-04-08 14:15:00,32.55,32.58,32.53,32.55,382089.0,22.0838,22.1042,22.0703,22.0838,382089.0
2016-04-08 14:20:00,32.55,32.56,32.52,32.53,203179.0,22.0838,22.0906,22.0635,22.0703,203179.0
2016-04-08 14:25:00,32.54,32.55,32.5,32.51,349463.0,22.077,22.0838,22.0499,22.0567,349463.0
2016-04-08 14:30:00,32.51,32.51,32.48,32.49,194613.0,22.0567,22.0567,22.0363,22.0431,194613.0
2016-04-08 14:35:00,32.48,32.51,32.48,32.48,300185.0,22.0363,22.0567,22.0363,22.0363,300185.0
2016-04-08 14:40:00,32.48,32.51,32.47,32.48,248125.0,22.0363,22.0567,22.0295,22.0363,248125.0
2016-04-08 14:45:00,32.48,32.48,32.46,32.46,169839.0,22.0363,22.0363,22.0228,22.0228,169839.0
2016-04-08 14:50:00,32.46,32.47,32.45,32.45,259489.0,22.0228,22.0295,22.016,22.016,259489.0
2016-04-08 14:55:00,32.45,32.46,32.41,32.41,296175.0,22.016,22.0228,21.9888,21.9888,296175.0
2016-04-08 15:00:00,32.41,32.42,32.39,32.41,431937.0,21.9888,21.9956,21.9753,21.9888,431937.0
2016-04-08 15:05:00,32.41,32.41,32.35,32.35,930346.0,21.9888,21.9888,21.9481,21.9481,930346.0
2016-04-08 15:10:00,32.36,32.36,32.31,32.32,1022818.0,21.9549,21.9549,21.921,21.9278,1022818.0
2016-04-08 15:15:00,32.33,32.35,32.28,32.32,891203.0,21.9346,21.9481,21.9006,21.9278,891203.0
2016-04-08 15:20:00,32.32,32.35,32.31,32.31,800901.0,21.9278,21.9481,21.921,21.921,800901.0
2016-04-08 15:25:00,32.32,32.32,32.28,32.3,565551.0,21.9278,21.9278,21.9006,21.9142,565551.0
2016-04-08 15:30:00,32.3,32.32,32.28,32.31,1423025.0,21.9142,21.9278,21.9006,21.921,1423025.0
2016-04-08 15:35:00,32.32,32.39,32.31,32.38,1126285.0,21.9278,21.9753,21.921,21.9685,1126285.0
2016-04-08 15:40:00,32.38,32.38,32.31,32.33,874705.0,21.9685,21.9685,21.921,21.9346,874705.0
2016-04-08 15:45:00,32.33,32.42,32.32,32.36,1088996.0,21.9346,21.9956,21.9278,21.9549,1088996.0
2016-04-08 15:50:00,32.37,32.4,32.36,32.38,756147.0,21.9617,21.9821,21.9549,21.9685,756147.0
2016-04-08 15:55:00,32.39,32.53,32.38,32.52,2614339.0,21.9753,22.0703,21.9685,22.0635,2614339.0
2016-04-11 09:30:00,32.52,32.57,32.38,32.38,1561128.0,22.0635,22.0974,21.9685,21.9685,1561128.0
2016-04-11 09:35:00,32.38,32.46,32.21,32.23,1781393.0,21.9685,22.0228,21.8531,21.8667,1781393.0
2016-04-11 09:40:00,32.23,32.26,32.09,32.23,1370143.0,21.8667,21.8871,21.7717,21.8667,1370143.0
2016-04-11 09:45:00,32.23,32.25,32.14,32.15,974784.0,21.8667,21.8803,21.8057,21.8124,974784.0
2016-04-11 09:50:00,32.15,32.23,32.14,32.19,803236.0,21.8124,21.8667,21.8057,21.8396,803236.0
2016-04-11 09:55:00,32.19,32.3,32.19,32.27,1036636.0,21.8396,21.9142,21.8396,21.8939,1036636.0
2016-04-11 10:00:00,32.27,32.32,32.25,32.29,547139.0,21.8939,21.9278,21.8803,21.9074,547139.0
2016-04-11 10:05:00,32.29,32.43,32.29,32.42,810307.0,21.9074,22.0024,21.9074,21.9956,810307.0
2016-04-11 10:10:00,32.43,32.45,32.33,32.39,687816.0,22.0024,22.016,21.9346,21.9753,687816.0
2016-04-11 10:15:00,32.39,32.41,32.35,32.35,389713.0,21.9753,21.9888,21.9481,21.9481,389713.0
2016-04-11 10:20:00,32.35,32.36,32.32,32.35,468082.0,21.9481,21.9549,21.9278,21.9481,468082.0
2016-04-11 10:25:00,32.34,32.36,32.33,32.35,420732.0,21.9413,21.9549,21.9346,21.9481,420732.0
2016-04-11 10:30:00,32.35,32.4,32.33,32.34,521041.0,21.9481,21.9821,21.9346,21.9413,521041.0
2016-04-11 10:35:00,32.33,32.35,32.31,32.33,364879.0,21.9346,21.9481,21.921,21.9346,364879.0
2016-04-11 10:40:00,32.33,32.34,32.28,32.3,468070.0,21.9346,21.9413,21.9006,21.9142,468070.0
2016-04-11 10:45:00,32.29,32.3,32.25,32.26,555527.0,21.9074,21.9142,21.8803,21.8871,555527.0
2016-04-11 10:50:00,32.26,32.27,32.24,32.26,320715.0,21.8871,21.8939,21.8735,21.8871,320715.0
2016-04-11 10:55:00,32.26,32.29,32.22,32.25,620047.0,21.8871,21.9074,21.8599,21.8803,620047.0
2016-04-11 11:00:00,32.24,32.24,32.18,32.18,636635.0,21.8735,21.8735,21.8328,21.8328,636635.0
2016-04-11 11:05:00,32.18,32.26,32.15,32.25,545825.0,21.8328,21.8871,21.8124,21.8803,545825.0
2016-04-11 11:10:00,32.25,32.32,32.24,32.31,391903.0,21.8803,21.9278,21.8735,21.921,391903.0
2016-04-11 11:15:00,32.32,32.37,32.28,32.35,464991.0,21.9278,21.9617,21.9006,21.9481,464991.0
2016-04-11 11:20:00,32.36,32.41,32.35,32.36,457725.0,21.9549,21.9888,21.9481,21.9549,457725.0
2016-04-11 11:25:00,32.36,32.39,32.33,32.38,345042.0,21.9549,21.9753,21.9346,21.9685,345042.0
2016-04-11 11:30:00,32.38,32.38,32.32,32.37,355660.0,21.9685,21.9685,21.9278,21.9617,355660.0
2016-04-11 11:35:00,32.37,32.4,32.35,32.38,733088.0,21.9617,21.9821,21.9481,21.9685,733088.0
2016-04-11 11:40:00,32.38,32.39,32.33,32.34,310287.0,21.9685,21.9753,21.9346,21.9413,310287.0
2016-04-11 11:45:00,32.33,32.34,32.28,32.29,503520.0,21.9346,21.9413,21.9006,21.9074,503520.0
2016-04-11 11:50:00,32.29,32.33,32.2,32.3,528988.0,21.9074,21.9346,21.8464,21.9142,528988.0
2016-04-11 11:55:00,32.3,32.31,32.27,32.27,228491.0,21.9142,21.921,21.8939,21.8939,228491.0
2016-04-11 12:00:00,32.27,32.28,32.23,32.26,460422.0,21.8939,21.9006,21.8667,21.8871,460422.0
2016-04-11 12:05:00,32.26,32.31,32.24,32.27,323514.0,21.8871,21.921,21.8735,21.8939,323514.0
2016-04-11 12:10:00,32.27,32.29,32.22,32.22,373620.0,21.8939,21.9074,21.8599,21.8599,373620.0
2016-04-11 12:15:00,32.22,32.23,32.18,32.2,373041.0,21.8599,21.8667,21.8328,21.8464,373041.0
2016-04-11 12:20:00,32.21,32.23,32.19,32.2,283976.0,21.8531,21.8667,21.8396,21.8464,283976.0
2016-04-11 12:25:00,32.2,32.21,32.17,32.18,281711.0,21.8464,21.8531,21.826,21.8328,281711.0
2016-04-11 12:30:00,32.18,32.22,32.17,32.18,447510.0,21.8328,21.8599,21.826,21.8328,447510.0
2016-04-11 12:35:00,32.18,32.2,32.16,32.17,210465.0,21.8328,21.8464,21.8192,21.826,210465.0
2016-04-11 12:40:00,32.17,32.2,32.11,32.12,519337.0,21.826,21.8464,21.7853,21.7921,519337.0
2016-04-11 12:45:00,32.13,32.14,32.09,32.12,604997.0,21.7989,21.8057,21.7717,21.7921,604997.0
2016-04-11 12:50:00,32.12,32.14,32.11,32.11,350165.0,21.7921,21.8057,21.7853,21.7853,350165.0
2016-04-11 12:55:00,32.12,32.18,32.11,32.17,834634.0,21.7921,21.8328,21.7853,21.826,834634.0
2016-04-11 13:00:00,32.17,32.19,32.15,32.16,299109.0,21.826,21.8396,21.8124,21.8192,299109.0
2016-04-11 13:05:00,32.16,32.17,32.12,32.13,460782.0,21.8192,21.826,21.7921,21.7989,460782.0
2016-04-11 13:10:00,32.13,32.17,32.12,32.14,491621.0,21.7989,21.826,21.7921,21.8057,491621.0
2016-04-11 13:15:00,32.15,32.15,32.12,32.12,213595.0,21.8124,21.8124,21.7921,21.7921,213595.0
2016-04-11 13:20:00,32.12,32.13,32.07,32.09,310133.0,21.7921,21.7989,21.7582,21.7717,310133.0
2016-04-11 13:25:00,32.09,32.11,32.06,32.1,369940.0,21.7717,21.7853,21.7514,21.7785,369940.0
2016-04-11 13:30:00,32.1,32.11,32.09,32.1,225020.0,21.7785,21.7853,21.7717,21.7785,225020.0
2016-04-11 13:35:00,32.1,32.11,32.05,32.05,707106.0,21.7785,21.7853,21.7446,21.7446,707106.0
2016-04-11 13:40:00,32.06,32.11,32.04,32.09,449796.0,21.7514,21.7853,21.7378,21.7717,449796.0
2016-04-11 13:45:00,32.09,32.09,32.05,32.05,229221.0,21.7717,21.7717,21.7446,21.7446,229221.0
2016-04-11 13:50:00,32.05,32.06,32.03,32.05,393737.0,21.7446,21.7514,21.731,21.7446,393737.0
2016-04-11 13:55:00,32.04,32.08,32.03,32.06,458927.0,21.7378,21.7649,21.731,21.7514,458927.0
2016-04-11 14:00:00,32.06,32.14,32.05,32.09,661956.0,21.7514,21.8057,21.7446,21.7717,661956.0
2016-04-11 14:05:00,32.09,32.12,32.08,32.09,614779.0,21.7717,21.7921,21.7649,21.7717,614779.0
2016-04-11 14:10:00,32.09,32.14,32.09,32.1,298519.0,21.7717,21.8057,21.7717,21.7785,298519.0
2016-04-11 14:15:00,32.11,32.12,32.07,32.11,396198.0,21.7853,21.7921,21.7582,21.7853,396198.0
2016-04-11 14:20:00,32.11,32.13,32.1,32.11,342562.0,21.7853,21.7989,21.7785,21.7853,342562.0
2016-04-11 14:25:00,32.11,32.14,32.1,32.11,391920.0,21.7853,21.8057,21.7785,21.7853,391920.0
2016-04-11 14:30:00,32.1,32.13,32.09,32.13,485580.0,21.7785,21.7989,21.7717,21.7989,485580.0
2016-04-11 14:35:00,32.13,32.19,32.1,32.19,575513.0,21.7989,21.8396,21.7785,21.8396,575513.0
2016-04-11 14:40:00,32.19,32.19,32.15,32.15,381250.0,21.8396,21.8396,21.8124,21.8124,381250.0
2016-04-11 14:45:00,32.15,32.16,32.13,32.15,358561.0,21.8124,21.8192,21.7989,21.8124,358561.0
2016-04-11 14:50:00,32.15,32.16,32.08,32.12,402690.0,21.8124,21.8192,21.7649,21.7921,402690.0
2016-04-11 14:55:00,32.13,32.13,32.08,32.09,337175.0,21.7989,21.7989,21.7649,21.7717,337175.0
2016-04-11 15:00:00,32.09,32.09,32.04,32.09,527280.0,21.7717,21.7717,21.7378,21.7717,527280.0
2016-04-11 15:05:00,32.09,32.09,32.0,32.02,897182.0,21.7717,21.7717,21.7107,21.7242,897182.0
2016-04-11 15:10:00,32.03,32.05,32.01,32.01,560939.0,21.731,21.7446,21.7175,21.7175,560939.0
2016-04-11 15:15:00,32.01,32.05,31.99,32.0,1136717.0,21.7175,21.7446,21.7039,21.7107,1136717.0
2016-04-11 15:20:00,32.0,32.0,31.96,31.97,809639.0,21.7107,21.7107,21.6835,21.6903,809639.0
2016-04-11 15:25:00,31.96,31.99,31.94,31.96,1135474.0,21.6835,21.7039,21.67,21.6835,1135474.0
2016-04-11 15:30:00,31.97,31.97,31.91,31.93,1088420.0,21.6903,21.6903,21.6496,21.6632,1088420.0
2016-04-11 15:35:00,31.93,31.99,31.91,31.91,1178592.0,21.6632,21.7039,21.6496,21.6496,1178592.0
2016-04-11 15:40:00,31.91,31.98,31.88,31.96,1151567.0,21.6496,21.6971,21.6293,21.6835,1151567.0
2016-04-11 15:45:00,31.97,31.98,31.92,31.95,1223800.0,21.6903,21.6971,21.6564,21.6767,1223800.0
2016-04-11 15:50:00,31.95,31.98,31.94,31.98,1231639.0,21.6767,21.6971,21.67,21.6971,1231639.0
2016-04-11 15:55:00,31.97,32.02,31.87,31.9,4658993.0,21.6903,21.7242,21.6225,21.6428,4658993.0
2016-04-12 09:30:00,31.9,32.07,31.89,32.01,971048.0,21.6428,21.7582,21.636,21.7175,971048.0
2016-04-12 09:35:00,32.0,32.14,32.0,32.08,398631.0,21.7107,21.8057,21.7107,21.7649,398631.0
2016-04-12 09:40:00,32.07,32.09,32.01,32.01,400906.0,21.7582,21.7717,21.7175,21.7175,400906.0
2016-04-12 09:45:00,32.02,32.06,32.01,32.02,610853.0,21.7242,21.7514,21.7175,21.7242,610853.0
2016-04-12 09:50:00,32.02,32.04,31.95,31.97,507491.0,21.7242,21.7378,21.6767,21.6903,507491.0
2016-04-12 09:55:00,31.96,31.98,31.91,31.91,472129.0,21.6835,21.6971,21.6496,21.6496,472129.0
2016-04-12 10:00:00,31.92,31.96,31.89,31.95,403770.0,21.6564,21.6835,21.636,21.6767,403770.0
2016-04-12 10:05:00,31.95,32.02,31.94,32.0,1025805.0,21.6767,21.7242,21.67,21.7107,1025805.0
2016-04-12 10:10:00,31.99,32.0,31.88,31.91,758559.0,21.7039,21.7107,21.6293,21.6496,758559.0
2016-04-12 10:15:00,31.91,31.92,31.85,31.88,837746.0,21.6496,21.6564,21.6089,21.6293,837746.0
2016-04-12 10:20:00,31.88,31.88,31.81,31.87,869917.0,21.6293,21.6293,21.5818,21.6225,869917.0
2016-04-12 10:25:00,31.87,31.87,31.8,31.82,455650.0,21.6225,21.6225,21.575,21.5885,455650.0
2016-04-12 10:30:00,31.82,31.96,31.81,31.87,845674.0,21.5885,21.6835,21.5818,21.6225,845674.0
2016-04-12 10:35:00,31.86,31.91,31.82,31.82,492291.0,21.6157,21.6496,21.5885,21.5885,492291.0
2016-04-12 10:40:00,31.82,31.91,31.81,31.89,517323.0,21.5885,21.6496,21.5818,21.636,517323.0
2016-04-12 10:45:00,31.89,31.92,31.87,31.91,472450.0,21.636,21.6564,21.6225,21.6496,472450.0
2016-04-12 10:50:00,31.91,32.0,31.9,31.96,566592.0,21.6496,21.7107,21.6428,21.6835,566592.0
2016-04-12 10:55:00,31.97,32.0,31.93,31.96,675275.0,21.6903,21.7107,21.6632,21.6835,675275.0
2016-04-12 11:00:00,31.96,31.98,31.94,31.97,434979.0,21.6835,21.6971,21.67,21.6903,434979.0
2016-04-12 11:05:00,31.97,32.08,31.96,32.07,525597.0,21.6903,21.7649,21.6835,21.7582,525597.0
2016-04-12 11:10:00,32.08,32.1,32.02,32.02,558637.0,21.7649,21.7785,21.7242,21.7242,558637.0
2016-04-12 11:15:00,32.02,32.1,32.02,32.09,615684.0,21.7242,21.7785,21.7242,21.7717,615684.0
2016-04-12 11:20:00,32.09,32.1,32.07,32.08,402728.0,21.7717,21.7785,21.7582,21.7649,402728.0
2016-04-12 11:25:00,32.08,32.08,31.96,32.0,477504.0,21.7649,21.7649,21.6835,21.7107,477504.0
2016-04-12 11:30:00,32.01,32.06,31.99,32.0,458440.0,21.7175,21.7514,21.7039,21.7107,458440.0
2016-04-12 11:35:00,32.0,32.01,31.97,31.98,196925.0,21.7107,21.7175,21.6903,21.6971,196925.0
2016-04-12 11:40:00,31.98,32.0,31.96,31.98,422027.0,21.6971,21.7107,21.6835,21.6971,422027.0
2016-04-12 11:45:00,31.98,31.98,31.93,31.95,282541.0,21.6971,21.6971,21.6632,21.6767,282541.0
2016-04-12 11:50:00,31.95,31.95,31.89,31.9,265026.0,21.6767,21.6767,21.636,21.6428,265026.0
2016-04-12 11:55:00,31.89,31.9,31.87,31.89,207603.0,21.636,21.6428,21.6225,21.636,207603.0
2016-04-12 12:00:00,31.88,31.94,31.88,31.92,276001.0,21.6293,21.67,21.6293,21.6564,276001.0
2016-04-12 12:05:00,31.92,31.92,31.84,31.85,458215.0,21.6564,21.6564,21.6021,21.6089,458215.0
2016-04-12 12:10:00,31.84,31.85,31.8,31.82,479576.0,21.6021,21.6089,21.575,21.5885,479576.0
2016-04-12 12:15:00,31.82,31.85,31.81,31.83,518127.0,21.5885,21.6089,21.5818,21.5953,518127.0
2016-04-12 12:20:00,31.83,31.84,31.81,31.83,473590.0,21.5953,21.6021,21.5818,21.5953,473590.0
2016-04-12 12:25:00,31.83,31.87,31.82,31.87,367666.0,21.5953,21.6225,21.5885,21.6225,367666.0
2016-04-12 12:30:00,31.87,31.88,31.84,31.87,568939.0,21.6225,21.6293,21.6021,21.6225,568939.0
2016-04-12 12:35:00,31.87,31.95,31.86,31.92,572218.0,21.6225,21.6767,21.6157,21.6564,572218.0
2016-04-12 12:40:00,31.93,31.93,31.9,31.9,469896.0,21.6632,21.6632,21.6428,21.6428,469896.0
2016-04-12 12:45:00,31.9,31.91,31.85,31.87,353877.0,21.6428,21.6496,21.6089,21.6225,353877.0
2016-04-12 12:50:00,31.87,31.94,31.86,31.93,452213.0,21.6225,21.67,21.6157,21.6632,452213.0
2016-04-12 12:55:00,31.94,31.97,31.91,31.93,440944.0,21.67,21.6903,21.6496,21.6632,440944.0
2016-04-12 13:00:00,31.93,31.94,31.92,31.93,149643.0,21.6632,21.67,21.6564,21.6632,149643.0
2016-04-12 13:05:00,31.94,31.94,31.89,31.9,484374.0,21.67,21.67,21.636,21.6428,484374.0
2016-04-12 13:10:00,31.9,31.91,31.88,31.91,173863.0,21.6428,21.6496,21.6293,21.6496,173863.0
2016-04-12 13:15:00,31.91,31.91,31.89,31.91,199621.0,21.6496,21.6496,21.636,21.6496,199621.0
2016-04-12 13:20:00,31.91,31.93,31.9,31.91,354293.0,21.6496,21.6632,21.6428,21.6496,354293.0
2016-04-12 13:25:00,31.92,31.97,31.91,31.96,166445.0,21.6564,21.6903,21.6496,21.6835,166445.0
2016-04-12 13:30:00,31.97,32.05,31.96,32.03,432072.0,21.6903,21.7446,21.6835,21.731,432072.0
2016-04-12 13:35:00,32.03,32.03,31.99,32.0,268365.0,21.731,21.731,21.7039,21.7107,268365.0
2016-04-12 13:40:00,31.99,32.01,31.95,31.97,291522.0,21.7039,21.7175,21.6767,21.6903,291522.0
2016-04-12 13:45:00,31.97,31.98,31.92,31.93,581390.0,21.6903,21.6971,21.6564,21.6632,581390.0
2016-04-12 13:50:00,31.93,31.93,31.91,31.92,204045.0,21.6632,21.6632,21.6496,21.6564,204045.0
2016-04-12 13:55:00,31.92,32.0,31.91,32.0,416661.0,21.6564,21.7107,21.6496,21.7107,416661.0
2016-04-12 14:00:00,32.0,32.0,31.99,32.0,146277.0,21.7107,21.7107,21.7039,21.7107,146277.0
2016-04-12 14:05:00,32.0,32.02,31.98,32.0,385864.0,21.7107,21.7242,21.6971,21.7107,385864.0
2016-04-12 14:10:00,32.0,32.0,31.99,32.0,246547.0,21.7107,21.7107,21.7039,21.7107,246547.0
2016-04-12 14:15:00,32.0,32.0,31.97,31.98,232093.0,21.7107,21.7107,21.6903,21.6971,232093.0
2016-04-12 14:20:00,31.97,31.98,31.94,31.95,255030.0,21.6903,21.6971,21.67,21.6767,255030.0
2016-04-12 14:25:00,31.95,32.0,31.94,32.0,289828.0,21.6767,21.7107,21.67,21.7107,289828.0
2016-04-12 14:30:00,32.0,32.0,31.98,31.99,260956.0,21.7107,21.7107,21.6971,21.7039,260956.0
2016-04-12 14:35:00,31.98,32.01,31.97,32.0,311534.0,21.6971,21.7175,21.6903,21.7107,311534.0
2016-04-12 14:40:00,32.0,32.05,31.99,32.02,574737.0,21.7107,21.7446,21.7039,21.7242,574737.0
2016-04-12 14:45:00,32.02,32.02,32.0,32.01,188892.0,21.7242,21.7242,21.7107,21.7175,188892.0
2016-04-12 14:50:00,32.0,32.01,31.97,31.99,319523.0,21.7107,21.7175,21.6903,21.7039,319523.0
2016-04-12 14:55:00,31.99,32.0,31.97,31.99,244538.0,21.7039,21.7107,21.6903,21.7039,244538.0
2016-04-12 15:00:00,31.99,32.02,31.97,31.98,641602.0,21.7039,21.7242,21.6903,21.6971,641602.0
2016-04-12 15:05:00,31.97,32.01,31.97,32.0,442426.0,21.6903,21.7175,21.6903,21.7107,442426.0
2016-04-12 15:10:00,31.99,32.03,31.99,32.0,306239.0,21.7039,21.731,21.7039,21.7107,306239.0
2016-04-12 15:15:00,32.01,32.02,31.99,32.01,284351.0,21.7175,21.7242,21.7039,21.7175,284351.0
2016-04-12 15:20:00,32.01,32.01,31.97,31.98,301357.0,21.7175,21.7175,21.6903,21.6971,301357.0
2016-04-12 15:25:00,31.97,32.0,31.97,31.99,438697.0,21.6903,21.7107,21.6903,21.7039,438697.0
2016-04-12 15:30:00,31.98,31.99,31.96,31.96,403531.0,21.6971,21.7039,21.6835,21.6835,403531.0
2016-04-12 15:35:00,31.96,31.99,31.95,31.96,551342.0,21.6835,21.7039,21.6767,21.6835,551342.0
2016-04-12 15:40:00,31.96,31.97,31.93,31.93,462540.0,21.6835,21.6903,21.6632,21.6632,462540.0
2016-04-12 15:45:00,31.93,31.94,31.89,31.89,635524.0,21.6632,21.67,21.636,21.636,635524.0
2016-04-12 15:50:00,31.89,31.95,31.87,31.95,1453275.0,21.636,21.6767,21.6225,21.6767,1453275.0
2016-04-12 15:55:00,31.95,31.96,31.91,31.95,1817768.0,21.6767,21.6835,21.6496,21.6767,1817768.0
2016-04-13 09:30:00,32.06,32.19,31.97,32.19,918781.0,21.7514,21.8396,21.6903,21.8396,918781.0
2016-04-13 09:35:00,32.19,32.23,32.17,32.21,438926.0,21.8396,21.8667,21.826,21.8531,438926.0
2016-04-13 09:40:00,32.22,32.25,32.17,32.21,498438.0,21.8599,21.8803,21.826,21.8531,498438.0
2016-04-13 09:45:00,32.22,32.24,32.19,32.22,287148.0,21.8599,21.8735,21.8396,21.8599,287148.0
2016-04-13 09:50:00,32.22,32.25,32.13,32.15,430181.0,21.8599,21.8803,21.7989,21.8124,430181.0
2016-04-13 09:55:00,32.15,32.21,32.11,32.19,338986.0,21.8124,21.8531,21.7853,21.8396,338986.0
2016-04-13 10:00:00,32.19,32.21,32.13,32.19,313189.0,21.8396,21.8531,21.7989,21.8396,313189.0
2016-04-13 10:05:00,32.19,32.26,32.17,32.25,555829.0,21.8396,21.8871,21.826,21.8803,555829.0
2016-04-13 10:10:00,32.25,32.28,32.19,32.24,345220.0,21.8803,21.9006,21.8396,21.8735,345220.0
2016-04-13 10:15:00,32.24,32.27,32.23,32.24,292450.0,21.8735,21.8939,21.8667,21.8735,292450.0
2016-04-13 10:20:00,32.25,32.27,32.23,32.26,571281.0,21.8803,21.8939,21.8667,21.8871,571281.0
2016-04-13 10:25:00,32.26,32.27,32.24,32.24,374328.0,21.8871,21.8939,21.8735,21.8735,374328.0
2016-04-13 10:30:00,32.25,32.26,32.16,32.26,324452.0,21.8803,21.8871,21.8192,21.8871,324452.0
2016-04-13 10:35:00,32.25,32.25,32.16,32.22,308999.0,21.8803,21.8803,21.8192,21.8599,308999.0
2016-04-13 10:40:00,32.22,32.27,32.21,32.27,255986.0,21.8599,21.8939,21.8531,21.8939,255986.0
2016-04-13 10:45:00,32.27,32.32,32.26,32.31,353413.0,21.8939,21.9278,21.8871,21.921,353413.0
2016-04-13 10:50:00,32.31,32.34,32.3,32.31,342599.0,21.921,21.9413,21.9142,21.921,342599.0
2016-04-13 10:55:00,32.32,32.33,32.24,32.26,209927.0,21.9278,21.9346,21.8735,21.8871,209927.0
2016-04-13 11:00:00,32.25,32.27,32.23,32.23,471398.0,21.8803,21.8939,21.8667,21.8667,471398.0
2016-04-13 11:05:00,32.24,32.25,32.2,32.23,438413.0,21.8735,21.8803,21.8464,21.8667,438413.0
2016-04-13 11:10:00,32.24,32.34,32.21,32.32,416660.0,21.8735,21.9413,21.8531,21.9278,416660.0
2016-04-13 11:15:00,32.32,32.35,32.31,32.34,212792.0,21.9278,21.9481,21.921,21.9413,212792.0
2016-04-13 11:20:00,32.34,32.34,32.28,32.29,200581.0,21.9413,21.9413,21.9006,21.9074,200581.0
2016-04-13 11:25:00,32.3,32.36,32.29,32.35,216118.0,21.9142,21.9549,21.9074,21.9481,216118.0
2016-04-13 11:30:00,32.36,32.4,32.35,32.39,219113.0,21.9549,21.9821,21.9481,21.9753,219113.0
2016-04-13 11:35:00,32.4,32.4,32.36,32.38,210399.0,21.9821,21.9821,21.9549,21.9685,210399.0
2016-04-13 11:40:00,32.39,32.42,32.36,32.41,337523.0,21.9753,21.9956,21.9549,21.9888,337523.0
2016-04-13 11:45:00,32.41,32.42,32.37,32.39,328224.0,21.9888,21.9956,21.9617,21.9753,328224.0
2016-04-13 11:50:00,32.39,32.39,32.33,32.36,261057.0,21.9753,21.9753,21.9346,21.9549,261057.0
2016-04-13 11:55:00,32.36,32.38,32.33,32.38,234668.0,21.9549,21.9685,21.9346,21.9685,234668.0
2016-04-13 12:00:00,32.38,32.4,32.36,32.37,224044.0,21.9685,21.9821,21.9549,21.9617,224044.0
2016-04-13 12:05:00,32.38,32.39,32.35,32.36,228544.0,21.9685,21.9753,21.9481,21.9549,228544.0
2016-04-13 12:10:00,32.36,32.38,32.35,32.36,119035.0,21.9549,21.9685,21.9481,21.9549,119035.0
2016-04-13 12:15:00,32.37,32.38,32.35,32.36,217426.0,21.9617,21.9685,21.9481,21.9549,217426.0
2016-04-13 12:20:00,32.36,32.41,32.36,32.39,282636.0,21.9549,21.9888,21.9549,21.9753,282636.0
2016-04-13 12:25:00,32.39,32.49,32.39,32.46,360690.0,21.9753,22.0431,21.9753,22.0228,360690.0
2016-04-13 12:30:00,32.46,32.46,32.42,32.45,179287.0,22.0228,22.0228,21.9956,22.016,179287.0
2016-04-13 12:35:00,32.45,32.46,32.42,32.43,219738.0,22.016,22.0228,21.9956,22.0024,219738.0
2016-04-13 12:40:00,32.42,32.46,32.41,32.44,198784.0,21.9956,22.0228,21.9888,22.0092,198784.0
2016-04-13 12:45:00,32.45,32.47,32.44,32.45,108612.0,22.016,22.0295,22.0092,22.016,108612.0
2016-04-13 12:50:00,32.46,32.48,32.45,32.48,163345.0,22.0228,22.0363,22.016,22.0363,163345.0
2016-04-13 12:55:00,32.48,32.48,32.45,32.46,141041.0,22.0363,22.0363,22.016,22.0228,141041.0
2016-04-13 13:00:00,32.46,32.47,32.41,32.41,284415.0,22.0228,22.0295,21.9888,21.9888,284415.0
2016-04-13 13:05:00,32.41,32.43,32.39,32.41,261247.0,21.9888,22.0024,21.9753,21.9888,261247.0
2016-04-13 13:10:00,32.41,32.42,32.38,32.38,423119.0,21.9888,21.9956,21.9685,21.9685,423119.0
2016-04-13 13:15:00,32.39,32.42,32.38,32.39,153405.0,21.9753,21.9956,21.9685,21.9753,153405.0
2016-04-13 13:20:00,32.4,32.43,32.39,32.42,276691.0,21.9821,22.0024,21.9753,21.9956,276691.0
2016-04-13 13:25:00,32.42,32.43,32.4,32.41,628768.0,21.9956,22.0024,21.9821,21.9888,628768.0
2016-04-13 13:30:00,32.42,32.42,32.37,32.38,235774.0,21.9956,21.9956,21.9617,21.9685,235774.0
2016-04-13 13:35:00,32.38,32.42,32.37,32.41,307207.0,21.9685,21.9956,21.9617,21.9888,307207.0
2016-04-13 13:40:00,32.41,32.44,32.41,32.44,334133.0,21.9888,22.0092,21.9888,22.0092,334133.0
2016-04-13 13:45:00,32.44,32.48,32.43,32.45,287882.0,22.0092,22.0363,22.0024,22.016,287882.0
2016-04-13 13:50:00,32.46,32.47,32.44,32.46,214029.0,22.0228,22.0295,22.0092,22.0228,214029.0
2016-04-13 13:55:00,32.47,32.5,32.46,32.48,224329.0,22.0295,22.0499,22.0228,22.0363,224329.0
2016-04-13 14:00:00,32.49,32.5,32.48,32.5,170219.0,22.0431,22.0499,22.0363,22.0499,170219.0
2016-04-13 14:05:00,32.5,32.54,32.49,32.54,360230.0,22.0499,22.077,22.0431,22.077,360230.0
2016-04-13 14:10:00,32.54,32.57,32.51,32.51,344082.0,22.077,22.0974,22.0567,22.0567,344082.0
2016-04-13 14:15:00,32.52,32.53,32.47,32.51,298400.0,22.0635,22.0703,22.0295,22.0567,298400.0
2016-04-13 14:20:00,32.51,32.53,32.47,32.5,544892.0,22.0567,22.0703,22.0295,22.0499,544892.0
2016-04-13 14:25:00,32.5,32.5,32.45,32.45,221584.0,22.0499,22.0499,22.016,22.016,221584.0
2016-04-13 14:30:00,32.45,32.48,32.44,32.45,326421.0,22.016,22.0363,22.0092,22.016,326421.0
2016-04-13 14:35:00,32.45,32.49,32.44,32.48,179725.0,22.016,22.0431,22.0092,22.0363,179725.0
2016-04-13 14:40:00,32.49,32.49,32.46,32.48,160339.0,22.0431,22.0431,22.0228,22.0363,160339.0
2016-04-13 14:45:00,32.48,32.5,32.47,32.5,332416.0,22.0363,22.0499,22.0295,22.0499,332416.0
2016-04-13 14:50:00,32.5,32.5,32.47,32.48,921086.0,22.0499,22.0499,22.0295,22.0363,921086.0
2016-04-13 14:55:00,32.49,32.5,32.47,32.48,405666.0,22.0431,22.0499,22.0295,22.0363,405666.0
2016-04-13 15:00:00,32.48,32.51,32.47,32.5,233709.0,22.0363,22.0567,22.0295,22.0499,233709.0
2016-04-13 15:05:00,32.51,32.53,32.48,32.52,393429.0,22.0567,22.0703,22.0363,22.0635,393429.0
2016-04-13 15:10:00,32.52,32.54,32.51,32.53,232882.0,22.0635,22.077,22.0567,22.0703,232882.0
2016-04-13 15:15:00,32.53,32.56,32.52,32.54,469680.0,22.0703,22.0906,22.0635,22.077,469680.0
2016-04-13 15:20:00,32.54,32.55,32.5,32.55,448635.0,22.077,22.0838,22.0499,22.0838,448635.0
2016-04-13 15:25:00,32.55,32.56,32.54,32.54,241092.0,22.0838,22.0906,22.077,22.077,241092.0
2016-04-13 15:30:00,32.55,32.58,32.54,32.57,331431.0,22.0838,22.1042,22.077,22.0974,331431.0
2016-04-13 15:35:00,32.57,32.61,32.56,32.6,528138.0,22.0974,22.1245,22.0906,22.1177,528138.0
2016-04-13 15:40:00,32.6,32.6,32.56,32.58,845677.0,22.1177,22.1177,22.0906,22.1042,845677.0
2016-04-13 15:45:00,32.57,32.61,32.5,32.5,882013.0,22.0974,22.1245,22.0499,22.0499,882013.0
2016-04-13 15:50:00,32.5,32.52,32.49,32.5,863426.0,22.0499,22.0635,22.0431,22.0499,863426.0
2016-04-13 15:55:00,32.5,32.54,32.49,32.53,1468306.0,22.0499,22.077,22.0431,22.0703,1468306.0
2016-04-14 09:30:00,32.48,32.54,32.4,32.43,776281.0,22.0363,22.077,21.9821,22.0024,776281.0
2016-04-14 09:35:00,32.43,32.49,32.33,32.46,996769.0,22.0024,22.0431,21.9346,22.0228,996769.0
2016-04-14 09:40:00,32.45,32.46,32.35,32.4,511350.0,22.016,22.0228,21.9481,21.9821,511350.0
2016-04-14 09:45:00,32.4,32.5,32.38,32.49,399368.0,21.9821,22.0499,21.9685,22.0431,399368.0
2016-04-14 09:50:00,32.5,32.5,32.43,32.45,563801.0,22.0499,22.0499,22.0024,22.016,563801.0
2016-04-14 09:55:00,32.45,32.5,32.39,32.45,461280.0,22.016,22.0499,21.9753,22.016,461280.0
2016-04-14 10:00:00,32.45,32.48,32.41,32.46,492422.0,22.016,22.0363,21.9888,22.0228,492422.0
2016-04-14 10:05:00,32.45,32.46,32.41,32.42,235414.0,22.016,22.0228,21.9888,21.9956,235414.0
2016-04-14 10:10:00,32.42,32.5,32.39,32.49,286897.0,21.9956,22.0499,21.9753,22.0431,286897.0
2016-04-14 10:15:00,32.48,32.49,32.43,32.43,233584.0,22.0363,22.0431,22.0024,22.0024,233584.0
2016-04-14 10:20:00,32.44,32.46,32.43,32.46,203855.0,22.0092,22.0228,22.0024,22.0228,203855.0
2016-04-14 10:25:00,32.45,32.46,32.4,32.44,327292.0,22.016,22.0228,21.9821,22.0092,327292.0
2016-04-14 10:30:00,32.44,32.5,32.42,32.48,210530.0,22.0092,22.0499,21.9956,22.0363,210530.0
2016-04-14 10:35:00,32.49,32.5,32.47,32.5,138275.0,22.0431,22.0499,22.0295,22.0499,138275.0
2016-04-14 10:40:00,32.5,32.52,32.48,32.51,237055.0,22.0499,22.0635,22.0363,22.0567,237055.0
2016-04-14 10:45:00,32.52,32.54,32.51,32.54,251019.0,22.0635,22.077,22.0567,22.077,251019.0
2016-04-14 10:50:00,32.54,32.65,32.53,32.64,239124.0,22.077,22.1517,22.0703,22.1449,239124.0
2016-04-14 10:55:00,32.64,32.66,32.62,32.65,252920.0,22.1449,22.1585,22.1313,22.1517,252920.0
2016-04-14 11:00:00,32.64,32.65,32.61,32.65,174267.0,22.1449,22.1517,22.1245,22.1517,174267.0
2016-04-14 11:05:00,32.65,32.65,32.6,32.62,328443.0,22.1517,22.1517,22.1177,22.1313,328443.0
2016-04-14 11:10:00,32.63,32.64,32.61,32.61,212999.0,22.1381,22.1449,22.1245,22.1245,212999.0
2016-04-14 11:15:00,32.62,32.62,32.55,32.57,213519.0,22.1313,22.1313,22.0838,22.0974,213519.0
2016-04-14 11:20:00,32.57,32.58,32.53,32.53,245619.0,22.0974,22.1042,22.0703,22.0703,245619.0
2016-04-14 11:25:00,32.53,32.55,32.51,32.54,166804.0,22.0703,22.0838,22.0567,22.077,166804.0
2016-04-14 11:30:00,32.54,32.61,32.54,32.59,187600.0,22.077,22.1245,22.077,22.111,187600.0
2016-04-14 11:35:00,32.58,32.62,32.57,32.6,174372.0,22.1042,22.1313,22.0974,22.1177,174372.0
2016-04-14 11:40:00,32.61,32.61,32.55,32.56,266135.0,22.1245,22.1245,22.0838,22.0906,266135.0
2016-04-14 11:45:00,32.56,32.59,32.55,32.59,185762.0,22.0906,22.111,22.0838,22.111,185762.0
2016-04-14 11:50:00,32.59,32.59,32.57,32.58,184151.0,22.111,22.111,22.0974,22.1042,184151.0
2016-04-14 11:55:00,32.57,32.58,32.53,32.54,226018.0,22.0974,22.1042,22.0703,22.077,226018.0
2016-04-14 12:00:00,32.55,32.55,32.52,32.52,103519.0,22.0838,22.0838,22.0635,22.0635,103519.0
2016-04-14 12:05:00,32.52,32.53,32.5,32.52,228520.0,22.0635,22.0703,22.0499,22.0635,228520.0
2016-04-14 12:10:00,32.52,32.55,32.52,32.55,132398.0,22.0635,22.0838,22.0635,22.0838,132398.0
2016-04-14 12:15:00,32.55,32.58,32.54,32.56,159669.0,22.0838,22.1042,22.077,22.0906,159669.0
2016-04-14 12:20:00,32.56,32.56,32.51,32.53,105026.0,22.0906,22.0906,22.0567,22.0703,105026.0
2016-04-14 12:25:00,32.53,32.56,32.52,32.53,200823.0,22.0703,22.0906,22.0635,22.0703,200823.0
2016-04-14 12:30:00,32.53,32.56,32.51,32.55,134624.0,22.0703,22.0906,22.0567,22.0838,134624.0
2016-04-14 12:35:00,32.55,32.57,32.53,32.57,163537.0,22.0838,22.0974,22.0703,22.0974,163537.0
2016-04-14 12:40:00,32.57,32.59,32.56,32.59,199608.0,22.0974,22.111,22.0906,22.111,199608.0
2016-04-14 12:45:00,32.58,32.6,32.58,32.59,114947.0,22.1042,22.1177,22.1042,22.111,114947.0
2016-04-14 12:50:00,32.6,32.64,32.59,32.64,192946.0,22.1177,22.1449,22.111,22.1449,192946.0
2016-04-14 12:55:00,32.64,32.67,32.63,32.65,247047.0,22.1449,22.1652,22.1381,22.1517,247047.0
2016-04-14 13:00:00,32.65,32.72,32.65,32.7,244474.0,22.1517,22.1992,22.1517,22.1856,244474.0
2016-04-14 13:05:00,32.7,32.7,32.67,32.68,204541.0,22.1856,22.1856,22.1652,22.172,204541.0
2016-04-14 13:10:00,32.68,32.68,32.66,32.68,212714.0,22.172,22.172,22.1585,22.172,212714.0
2016-04-14 13:15:00,32.67,32.7,32.67,32.7,191256.0,22.1652,22.1856,22.1652,22.1856,191256.0
2016-04-14 13:20:00,32.7,32.73,32.69,32.73,104221.0,22.1856,22.2059,22.1788,22.2059,104221.0
2016-04-14 13:25:00,32.73,32.74,32.71,32.72,250805.0,22.2059,22.2127,22.1924,22.1992,250805.0
2016-04-14 13:30:00,32.73,32.76,32.71,32.76,215456.0,22.2059,22.2263,22.1924,22.2263,215456.0
2016-04-14 13:35:00,32.76,32.78,32.73,32.73,241710.0,22.2263,22.2399,22.2059,22.2059,241710.0
2016-04-14 13:40:00,32.73,32.75,32.72,32.75,118403.0,22.2059,22.2195,22.1992,22.2195,118403.0
2016-04-14 13:45:00,32.75,32.76,32.72,32.73,181185.0,22.2195,22.2263,22.1992,22.2059,181185.0
2016-04-14 13:50:00,32.74,32.74,32.68,32.69,209626.0,22.2127,22.2127,22.172,22.1788,209626.0
2016-04-14 13:55:00,32.69,32.72,32.69,32.71,172549.0,22.1788,22.1992,22.1788,22.1924,172549.0
2016-04-14 14:00:00,32.72,32.72,32.67,32.68,222941.0,22.1992,22.1992,22.1652,22.172,222941.0
2016-04-14 14:05:00,32.67,32.74,32.67,32.73,279099.0,22.1652,22.2127,22.1652,22.2059,279099.0
2016-04-14 14:10:00,32.73,32.75,32.71,32.72,215202.0,22.2059,22.2195,22.1924,22.1992,215202.0
2016-04-14 14:15:00,32.72,32.74,32.71,32.74,174722.0,22.1992,22.2127,22.1924,22.2127,174722.0
2016-04-14 14:20:00,32.74,32.76,32.73,32.75,198022.0,22.2127,22.2263,22.2059,22.2195,198022.0
2016-04-14 14:25:00,32.75,32.77,32.73,32.77,272725.0,22.2195,22.2331,22.2059,22.2331,272725.0
2016-04-14 14:30:00,32.77,32.77,32.72,32.73,340624.0,22.2331,22.2331,22.1992,22.2059,340624.0
2016-04-14 14:35:00,32.73,32.74,32.7,32.72,267459.0,22.2059,22.2127,22.1856,22.1992,267459.0
2016-04-14 14:40:00,32.72,32.73,32.68,32.68,273431.0,22.1992,22.2059,22.172,22.172,273431.0
2016-04-14 14:45:00,32.69,32.71,32.68,32.7,241729.0,22.1788,22.1924,22.172,22.1856,241729.0
2016-04-14 14:50:00,32.7,32.71,32.68,32.7,151331.0,22.1856,22.1924,22.172,22.1856,151331.0
2016-04-14 14:55:00,32.71,32.71,32.65,32.66,171642.0,22.1924,22.1924,22.1517,22.1585,171642.0
2016-04-14 15:00:00,32.66,32.69,32.66,32.68,242518.0,22.1585,22.1788,22.1585,22.172,242518.0
2016-04-14 15:05:00,32.69,32.69,32.66,32.67,125557.0,22.1788,22.1788,22.1585,22.1652,125557.0
2016-04-14 15:10:00,32.67,32.67,32.62,32.62,195620.0,22.1652,22.1652,22.1313,22.1313,195620.0
2016-04-14 15:15:00,32.62,32.67,32.62,32.67,266115.0,22.1313,22.1652,22.1313,22.1652,266115.0
2016-04-14 15:20:00,32.66,32.69,32.65,32.67,243548.0,22.1585,22.1788,22.1517,22.1652,243548.0
2016-04-14 15:25:00,32.67,32.7,32.64,32.7,468865.0,22.1652,22.1856,22.1449,22.1856,468865.0
2016-04-14 15:30:00,32.69,32.74,32.68,32.72,684273.0,22.1788,22.2127,22.172,22.1992,684273.0
2016-04-14 15:35:00,32.73,32.75,32.71,32.71,316819.0,22.2059,22.2195,22.1924,22.1924,316819.0
2016-04-14 15:40:00,32.71,32.74,32.7,32.73,330948.0,22.1924,22.2127,22.1856,22.2059,330948.0
2016-04-14 15:45:00,32.74,32.75,32.7,32.7,620713.0,22.2127,22.2195,22.1856,22.1856,620713.0
2016-04-14 15:50:00,32.7,32.71,32.67,32.68,1026483.0,22.1856,22.1924,22.1652,22.172,1026483.0
2016-04-14 15:55:00,32.69,32.7,32.63,32.66,1613244.0,22.1788,22.1856,22.1381,22.1585,1613244.0
2016-04-15 09:30:00,32.65,32.7,32.48,32.63,2532708.0,22.1517,22.1856,22.0363,22.1381,2532708.0
2016-04-15 09:35:00,32.62,32.71,32.6,32.69,276302.0,22.1313,22.1924,22.1177,22.1788,276302.0
2016-04-15 09:40:00,32.69,32.76,32.69,32.7,428962.0,22.1788,22.2263,22.1788,22.1856,428962.0
2016-04-15 09:45:00,32.7,32.77,32.66,32.77,421972.0,22.1856,22.2331,22.1585,22.2331,421972.0
2016-04-15 09:50:00,32.76,32.79,32.69,32.69,312313.0,22.2263,22.2467,22.1788,22.1788,312313.0
2016-04-15 09:55:00,32.69,32.69,32.61,32.67,358280.0,22.1788,22.1788,22.1245,22.1652,358280.0
2016-04-15 10:00:00,32.67,32.68,32.6,32.6,214358.0,22.1652,22.172,22.1177,22.1177,214358.0
2016-04-15 10:05:00,32.6,32.61,32.55,32.58,229547.0,22.1177,22.1245,22.0838,22.1042,229547.0
2016-04-15 10:10:00,32.58,32.59,32.54,32.54,214331.0,22.1042,22.111,22.077,22.077,214331.0
2016-04-15 10:15:00,32.54,32.55,32.5,32.55,245817.0,22.077,22.0838,22.0499,22.0838,245817.0
2016-04-15 10:20:00,32.55,32.56,32.48,32.5,365215.0,22.0838,22.0906,22.0363,22.0499,365215.0
2016-04-15 10:25:00,32.5,32.54,32.43,32.5,284507.0,22.0499,22.077,22.0024,22.0499,284507.0
2016-04-15 10:30:00,32.5,32.54,32.5,32.53,225744.0,22.0499,22.077,22.0499,22.0703,225744.0
2016-04-15 10:35:00,32.54,32.56,32.49,32.49,293030.0,22.077,22.0906,22.0431,22.0431,293030.0
2016-04-15 10:40:00,32.49,32.53,32.47,32.51,187567.0,22.0431,22.0703,22.0295,22.0567,187567.0
2016-04-15 10:45:00,32.52,32.56,32.51,32.53,140186.0,22.0635,22.0906,22.0567,22.0703,140186.0
2016-04-15 10:50:00,32.52,32.53,32.48,32.5,300944.0,22.0635,22.0703,22.0363,22.0499,300944.0
2016-04-15 10:55:00,32.49,32.53,32.48,32.48,289343.0,22.0431,22.0703,22.0363,22.0363,289343.0
2016-04-15 11:00:00,32.49,32.5,32.47,32.49,144281.0,22.0431,22.0499,22.0295,22.0431,144281.0
2016-04-15 11:05:00,32.5,32.5,32.48,32.48,296685.0,22.0499,22.0499,22.0363,22.0363,296685.0
2016-04-15 11:10:00,32.48,32.49,32.42,32.44,338956.0,22.0363,22.0431,21.9956,22.0092,338956.0
2016-04-15 11:15:00,32.44,32.46,32.41,32.44,340343.0,22.0092,22.0228,21.9888,22.0092,340343.0
2016-04-15 11:20:00,32.44,32.51,32.44,32.5,365145.0,22.0092,22.0567,22.0092,22.0499,365145.0
2016-04-15 11:25:00,32.5,32.53,32.5,32.52,406905.0,22.0499,22.0703,22.0499,22.0635,406905.0
2016-04-15 11:30:00,32.53,32.55,32.5,32.51,249330.0,22.0703,22.0838,22.0499,22.0567,249330.0
2016-04-15 11:35:00,32.51,32.52,32.5,32.51,195267.0,22.0567,22.0635,22.0499,22.0567,195267.0
2016-04-15 11:40:00,32.51,32.53,32.5,32.52,189052.0,22.0567,22.0703,22.0499,22.0635,189052.0
2016-04-15 11:45:00,32.52,32.56,32.5,32.54,342227.0,22.0635,22.0906,22.0499,22.077,342227.0
2016-04-15 11:50:00,32.54,32.54,32.49,32.53,411948.0,22.077,22.077,22.0431,22.0703,411948.0
2016-04-15 11:55:00,32.53,32.53,32.5,32.51,143069.0,22.0703,22.0703,22.0499,22.0567,143069.0
2016-04-15 12:00:00,32.51,32.54,32.5,32.52,196858.0,22.0567,22.077,22.0499,22.0635,196858.0
2016-04-15 12:05:00,32.52,32.55,32.51,32.53,132986.0,22.0635,22.0838,22.0567,22.0703,132986.0
2016-04-15 12:10:00,32.52,32.53,32.45,32.45,250498.0,22.0635,22.0703,22.016,22.016,250498.0
2016-04-15 12:15:00,32.45,32.46,32.42,32.44,271720.0,22.016,22.0228,21.9956,22.0092,271720.0
2016-04-15 12:20:00,32.43,32.46,32.43,32.45,148955.0,22.0024,22.0228,22.0024,22.016,148955.0
2016-04-15 12:25:00,32.46,32.51,32.45,32.5,313554.0,22.0228,22.0567,22.016,22.0499,313554.0
2016-04-15 12:30:00,32.5,32.51,32.48,32.51,220423.0,22.0499,22.0567,22.0363,22.0567,220423.0
2016-04-15 12:35:00,32.51,32.53,32.5,32.51,421629.0,22.0567,22.0703,22.0499,22.0567,421629.0
2016-04-15 12:40:00,32.51,32.52,32.5,32.52,114888.0,22.0567,22.0635,22.0499,22.0635,114888.0
2016-04-15 12:45:00,32.51,32.52,32.5,32.51,147107.0,22.0567,22.0635,22.0499,22.0567,147107.0
2016-04-15 12:50:00,32.5,32.51,32.46,32.46,253571.0,22.0499,22.0567,22.0228,22.0228,253571.0
2016-04-15 12:55:00,32.46,32.47,32.41,32.41,154248.0,22.0228,22.0295,21.9888,21.9888,154248.0
2016-04-15 13:00:00,32.41,32.42,32.38,32.4,331466.0,21.9888,21.9956,21.9685,21.9821,331466.0
2016-04-15 13:05:00,32.4,32.4,32.38,32.39,264559.0,21.9821,21.9821,21.9685,21.9753,264559.0
2016-04-15 13:10:00,32.39,32.39,32.35,32.37,302642.0,21.9753,21.9753,21.9481,21.9617,302642.0
2016-04-15 13:15:00,32.37,32.38,32.33,32.33,288304.0,21.9617,21.9685,21.9346,21.9346,288304.0
2016-04-15 13:20:00,32.33,32.38,32.32,32.36,247093.0,21.9346,21.9685,21.9278,21.9549,247093.0
2016-04-15 13:25:00,32.36,32.37,32.34,32.35,173826.0,21.9549,21.9617,21.9413,21.9481,173826.0
2016-04-15 13:30:00,32.35,32.37,32.31,32.35,500162.0,21.9481,21.9617,21.921,21.9481,500162.0
2016-04-15 13:35:00,32.35,32.37,32.35,32.35,189129.0,21.9481,21.9617,21.9481,21.9481,189129.0
2016-04-15 13:40:00,32.35,32.38,32.34,32.35,344467.0,21.9481,21.9685,21.9413,21.9481,344467.0
2016-04-15 13:45:00,32.34,32.36,32.3,32.3,347946.0,21.9413,21.9549,21.9142,21.9142,347946.0
2016-04-15 13:50:00,32.3,32.34,32.3,32.33,167856.0,21.9142,21.9413,21.9142,21.9346,167856.0
2016-04-15 13:55:00,32.33,32.41,32.33,32.41,184118.0,21.9346,21.9888,21.9346,21.9888,184118.0
2016-04-15 14:00:00,32.41,32.42,32.38,32.38,230851.0,21.9888,21.9956,21.9685,21.9685,230851.0
2016-04-15 14:05:00,32.38,32.4,32.37,32.38,164526.0,21.9685,21.9821,21.9617,21.9685,164526.0
2016-04-15 14:10:00,32.37,32.4,32.37,32.38,260786.0,21.9617,21.9821,21.9617,21.9685,260786.0
2016-04-15 14:15:00,32.38,32.39,32.35,32.38,269152.0,21.9685,21.9753,21.9481,21.9685,269152.0
2016-04-15 14:20:00,32.38,32.41,32.37,32.39,209563.0,21.9685,21.9888,21.9617,21.9753,209563.0
2016-04-15 14:25:00,32.39,32.42,32.38,32.41,237578.0,21.9753,21.9956,21.9685,21.9888,237578.0
2016-04-15 14:30:00,32.4,32.41,32.38,32.4,302290.0,21.9821,21.9888,21.9685,21.9821,302290.0
2016-04-15 14:35:00,32.41,32.41,32.37,32.38,246293.0,21.9888,21.9888,21.9617,21.9685,246293.0
2016-04-15 14:40:00,32.38,32.39,32.36,32.37,124465.0,21.9685,21.9753,21.9549,21.9617,124465.0
2016-04-15 14:45:00,32.38,32.39,32.37,32.37,183885.0,21.9685,21.9753,21.9617,21.9617,183885.0
2016-04-15 14:50:00,32.37,32.4,32.36,32.4,221964.0,21.9617,21.9821,21.9549,21.9821,221964.0
2016-04-15 14:55:00,32.4,32.46,32.39,32.45,223542.0,21.9821,22.0228,21.9753,22.016,223542.0
2016-04-15 15:00:00,32.45,32.48,32.44,32.44,511039.0,22.016,22.0363,22.0092,22.0092,511039.0
2016-04-15 15:05:00,32.45,32.45,32.39,32.39,308484.0,22.016,22.016,21.9753,21.9753,308484.0
2016-04-15 15:10:00,32.39,32.42,32.38,32.39,282860.0,21.9753,21.9956,21.9685,21.9753,282860.0
2016-04-15 15:15:00,32.4,32.41,32.37,32.38,239137.0,21.9821,21.9888,21.9617,21.9685,239137.0
2016-04-15 15:20:00,32.38,32.41,32.38,32.4,481965.0,21.9685,21.9888,21.9685,21.9821,481965.0
2016-04-15 15:25:00,32.39,32.4,32.38,32.38,205131.0,21.9753,21.9821,21.9685,21.9685,205131.0
2016-04-15 15:30:00,32.38,32.43,32.38,32.43,471668.0,21.9685,22.0024,21.9685,22.0024,471668.0
2016-04-15 15:35:00,32.42,32.43,32.41,32.41,418565.0,21.9956,22.0024,21.9888,21.9888,418565.0
2016-04-15 15:40:00,32.42,32.44,32.39,32.44,618788.0,21.9956,22.0092,21.9753,22.0092,618788.0
2016-04-15 15:45:00,32.43,32.44,32.4,32.4,811786.0,22.0024,22.0092,21.9821,21.9821,811786.0
2016-04-15 15:50:00,32.4,32.41,32.38,32.38,816087.0,21.9821,21.9888,21.9685,21.9685,816087.0
2016-04-15 15:55:00,32.38,32.52,32.38,32.5,2436613.0,21.9685,22.0635,21.9685,22.0499,2436613.0
2016-04-18 09:30:00,32.3,32.5,32.29,32.48,613359.0,21.9142,22.0499,21.9074,22.0363,613359.0
2016-04-18 09:35:00,32.48,32.5,32.41,32.49,579309.0,22.0363,22.0499,21.9888,22.0431,579309.0
2016-04-18 09:40:00,32.49,32.53,32.46,32.49,348780.0,22.0431,22.0703,22.0228,22.0431,348780.0
2016-04-18 09:45:00,32.48,32.59,32.48,32.57,382846.0,22.0363,22.111,22.0363,22.0974,382846.0
2016-04-18 09:50:00,32.57,32.64,32.54,32.63,216983.0,22.0974,22.1449,22.077,22.1381,216983.0
2016-04-18 09:55:00,32.63,32.67,32.6,32.65,381058.0,22.1381,22.1652,22.1177,22.1517,381058.0
2016-04-18 10:00:00,32.66,32.69,32.62,32.67,513978.0,22.1585,22.1788,22.1313,22.1652,513978.0
2016-04-18 10:05:00,32.67,32.73,32.65,32.7,513882.0,22.1652,22.2059,22.1517,22.1856,513882.0
2016-04-18 10:10:00,32.7,32.7,32.62,32.68,269946.0,22.1856,22.1856,22.1313,22.172,269946.0
2016-04-18 10:15:00,32.68,32.73,32.66,32.68,313498.0,22.172,22.2059,22.1585,22.172,313498.0
2016-04-18 10:20:00,32.68,32.73,32.65,32.72,310788.0,22.172,22.2059,22.1517,22.1992,310788.0
2016-04-18 10:25:00,32.72,32.75,32.71,32.74,236378.0,22.1992,22.2195,22.1924,22.2127,236378.0
2016-04-18 10:30:00,32.74,32.77,32.72,32.72,315140.0,22.2127,22.2331,22.1992,22.1992,315140.0
2016-04-18 10:35:00,32.73,32.75,32.67,32.73,305222.0,22.2059,22.2195,22.1652,22.2059,305222.0
2016-04-18 10:40:00,32.73,32.8,32.72,32.78,259792.0,22.2059,22.2534,22.1992,22.2399,259792.0
2016-04-18 10:45:00,32.79,32.8,32.75,32.79,147982.0,22.2467,22.2534,22.2195,22.2467,147982.0
2016-04-18 10:50:00,32.79,32.82,32.76,32.81,321795.0,22.2467,22.267,22.2263,22.2602,321795.0
2016-04-18 10:55:00,32.8,32.86,32.8,32.84,316069.0,22.2534,22.2941,22.2534,22.2806,316069.0
2016-04-18 11:00:00,32.83,32.85,32.8,32.83,175013.0,22.2738,22.2874,22.2534,22.2738,175013.0
2016-04-18 11:05:00,32.83,32.83,32.74,32.76,215314.0,22.2738,22.2738,22.2127,22.2263,215314.0
2016-04-18 11:10:00,32.76,32.8,32.75,32.77,227177.0,22.2263,22.2534,22.2195,22.2331,227177.0
2016-04-18 11:15:00,32.76,32.82,32.74,32.75,300048.0,22.2263,22.267,22.2127,22.2195,300048.0
2016-04-18 11:20:00,32.76,32.77,32.74,32.74,212433.0,22.2263,22.2331,22.2127,22.2127,212433.0
2016-04-18 11:25:00,32.74,32.76,32.71,32.75,188314.0,22.2127,22.2263,22.1924,22.2195,188314.0
2016-04-18 11:30:00,32.74,32.77,32.73,32.74,159879.0,22.2127,22.2331,22.2059,22.2127,159879.0
2016-04-18 11:35:00,32.74,32.77,32.73,32.75,135375.0,22.2127,22.2331,22.2059,22.2195,135375.0
2016-04-18 11:40:00,32.75,32.77,32.71,32.71,165804.0,22.2195,22.2331,22.1924,22.1924,165804.0
2016-04-18 11:45:00,32.72,32.74,32.68,32.7,173952.0,22.1992,22.2127,22.172,22.1856,173952.0
2016-04-18 11:50:00,32.7,32.72,32.67,32.7,260141.0,22.1856,22.1992,22.1652,22.1856,260141.0
2016-04-18 11:55:00,32.71,32.73,32.69,32.7,588128.0,22.1924,22.2059,22.1788,22.1856,588128.0
2016-04-18 12:00:00,32.7,32.71,32.62,32.63,380007.0,22.1856,22.1924,22.1313,22.1381,380007.0
2016-04-18 12:05:00,32.62,32.68,32.62,32.68,135072.0,22.1313,22.172,22.1313,22.172,135072.0
2016-04-18 12:10:00,32.68,32.71,32.67,32.67,187919.0,22.172,22.1924,22.1652,22.1652,187919.0
2016-04-18 12:15:00,32.68,32.68,32.64,32.65,139799.0,22.172,22.172,22.1449,22.1517,139799.0
2016-04-18 12:20:00,32.65,32.68,32.64,32.67,203228.0,22.1517,22.172,22.1449,22.1652,203228.0
2016-04-18 12:25:00,32.67,32.67,32.64,32.65,79340.0,22.1652,22.1652,22.1449,22.1517,79340.0
2016-04-18 12:30:00,32.65,32.67,32.64,32.65,468907.0,22.1517,22.1652,22.1449,22.1517,468907.0
2016-04-18 12:35:00,32.64,32.66,32.64,32.65,115249.0,22.1449,22.1585,22.1449,22.1517,115249.0
2016-04-18 12:40:00,32.65,32.67,32.64,32.65,171100.0,22.1517,22.1652,22.1449,22.1517,171100.0
2016-04-18 12:45:00,32.65,32.71,32.64,32.71,178388.0,22.1517,22.1924,22.1449,22.1924,178388.0
2016-04-18 12:50:00,32.71,32.73,32.67,32.68,173497.0,22.1924,22.2059,22.1652,22.172,173497.0
2016-04-18 12:55:00,32.68,32.71,32.65,32.68,209501.0,22.172,22.1924,22.1517,22.172,209501.0
2016-04-18 13:00:00,32.68,32.68,32.66,32.67,88750.0,22.172,22.172,22.1585,22.1652,88750.0
2016-04-18 13:05:00,32.67,32.68,32.65,32.68,161197.0,22.1652,22.172,22.1517,22.172,161197.0
2016-04-18 13:10:00,32.68,32.68,32.64,32.66,180005.0,22.172,22.172,22.1449,22.1585,180005.0
2016-04-18 13:15:00,32.65,32.66,32.63,32.64,301287.0,22.1517,22.1585,22.1381,22.1449,301287.0
2016-04-18 13:20:00,32.64,32.65,32.63,32.65,199734.0,22.1449,22.1517,22.1381,22.1517,199734.0
2016-04-18 13:25:00,32.65,32.68,32.63,32.68,231666.0,22.1517,22.172,22.1381,22.172,231666.0
2016-04-18 13:30:00,32.68,32.7,32.66,32.68,208577.0,22.172,22.1856,22.1585,22.172,208577.0
2016-04-18 13:35:00,32.68,32.68,32.65,32.65,172782.0,22.172,22.172,22.1517,22.1517,172782.0
2016-04-18 13:40:00,32.66,32.67,32.65,32.67,316531.0,22.1585,22.1652,22.1517,22.1652,316531.0
2016-04-18 13:45:00,32.67,32.69,32.65,32.69,260581.0,22.1652,22.1788,22.1517,22.1788,260581.0
2016-04-18 13:50:00,32.69,32.7,32.67,32.68,192017.0,22.1788,22.1856,22.1652,22.172,192017.0
2016-04-18 13:55:00,32.68,32.71,32.67,32.71,157232.0,22.172,22.1924,22.1652,22.1924,157232.0
2016-04-18 14:00:00,32.71,32.72,32.64,32.66,290359.0,22.1924,22.1992,22.1449,22.1585,290359.0
2016-04-18 14:05:00,32.66,32.71,32.66,32.71,190180.0,22.1585,22.1924,22.1585,22.1924,190180.0
2016-04-18 14:10:00,32.7,32.75,32.7,32.75,285550.0,22.1856,22.2195,22.1856,22.2195,285550.0
2016-04-18 14:15:00,32.75,32.76,32.72,32.73,237303.0,22.2195,22.2263,22.1992,22.2059,237303.0
2016-04-18 14:20:00,32.72,32.73,32.68,32.69,283029.0,22.1992,22.2059,22.172,22.1788,283029.0
2016-04-18 14:25:00,32.69,32.7,32.68,32.69,193396.0,22.1788,22.1856,22.172,22.1788,193396.0
2016-04-18 14:30:00,32.69,32.72,32.68,32.7,259740.0,22.1788,22.1992,22.172,22.1856,259740.0
2016-04-18 14:35:00,32.7,32.71,32.68,32.7,277260.0,22.1856,22.1924,22.172,22.1856,277260.0
2016-04-18 14:40:00,32.7,32.73,32.69,32.73,315195.0,22.1856,22.2059,22.1788,22.2059,315195.0
2016-04-18 14:45:00,32.73,32.75,32.71,32.75,235453.0,22.2059,22.2195,22.1924,22.2195,235453.0
2016-04-18 14:50:00,32.75,32.75,32.71,32.71,401378.0,22.2195,22.2195,22.1924,22.1924,401378.0
2016-04-18 14:55:00,32.72,32.72,32.7,32.71,354176.0,22.1992,22.1992,22.1856,22.1924,354176.0
2016-04-18 15:00:00,32.72,32.72,32.7,32.72,779020.0,22.1992,22.1992,22.1856,22.1992,779020.0
2016-04-18 15:05:00,32.72,32.72,32.7,32.71,191800.0,22.1992,22.1992,22.1856,22.1924,191800.0
2016-04-18 15:10:00,32.71,32.74,32.7,32.73,456646.0,22.1924,22.2127,22.1856,22.2059,456646.0
2016-04-18 15:15:00,32.72,32.73,32.71,32.72,512338.0,22.1992,22.2059,22.1924,22.1992,512338.0
2016-04-18 15:20:00,32.72,32.72,32.7,32.72,548647.0,22.1992,22.1992,22.1856,22.1992,548647.0
2016-04-18 15:25:00,32.72,32.72,32.7,32.7,339865.0,22.1992,22.1992,22.1856,22.1856,339865.0
2016-04-18 15:30:00,32.7,32.71,32.7,32.7,458582.0,22.1856,22.1924,22.1856,22.1856,458582.0
2016-04-18 15:35:00,32.7,32.71,32.65,32.66,607661.0,22.1856,22.1924,22.1517,22.1585,607661.0
2016-04-18 15:40:00,32.66,32.7,32.66,32.67,478394.0,22.1585,22.1856,22.1585,22.1652,478394.0
2016-04-18 15:45:00,32.67,32.7,32.66,32.67,518480.0,22.1652,22.1856,22.1585,22.1652,518480.0
2016-04-18 15:50:00,32.67,32.68,32.65,32.66,400724.0,22.1652,22.172,22.1517,22.1585,400724.0
2016-04-18 15:55:00,32.66,32.68,32.61,32.61,2694479.0,22.1585,22.172,22.1245,22.1245,2694479.0
2016-04-19 09:30:00,32.8,32.88,32.8,32.86,817856.0,22.2534,22.3077,22.2534,22.2941,817856.0
2016-04-19 09:35:00,32.87,32.97,32.86,32.91,1372099.0,22.3009,22.3688,22.2941,22.3281,1372099.0
2016-04-19 09:40:00,32.91,32.97,32.88,32.94,634042.0,22.3281,22.3688,22.3077,22.3484,634042.0
2016-04-19 09:45:00,32.94,32.97,32.91,32.95,808639.0,22.3484,22.3688,22.3281,22.3552,808639.0
2016-04-19 09:50:00,32.95,33.0,32.95,32.99,368932.0,22.3552,22.3891,22.3552,22.3823,368932.0
2016-04-19 09:55:00,32.99,33.14,32.98,33.13,1266086.0,22.3823,22.4841,22.3756,22.4773,1266086.0
2016-04-19 10:00:00,33.12,33.17,33.1,33.12,522832.0,22.4705,22.5045,22.457,22.4705,522832.0
2016-04-19 10:05:00,33.12,33.18,33.1,33.14,696672.0,22.4705,22.5113,22.457,22.4841,696672.0
2016-04-19 10:10:00,33.14,33.2,33.13,33.18,453743.0,22.4841,22.5248,22.4773,22.5113,453743.0
2016-04-19 10:15:00,33.18,33.18,33.14,33.14,394657.0,22.5113,22.5113,22.4841,22.4841,394657.0
2016-04-19 10:20:00,33.14,33.16,33.1,33.11,515973.0,22.4841,22.4977,22.457,22.4638,515973.0
2016-04-19 10:25:00,33.11,33.14,33.1,33.11,390938.0,22.4638,22.4841,22.457,22.4638,390938.0
2016-04-19 10:30:00,33.11,33.12,33.06,33.08,434412.0,22.4638,22.4705,22.4298,22.4434,434412.0
2016-04-19 10:35:00,33.09,33.09,33.0,33.02,313328.0,22.4502,22.4502,22.3891,22.4027,313328.0
2016-04-19 10:40:00,33.01,33.01,32.94,32.94,190720.0,22.3959,22.3959,22.3484,22.3484,190720.0
2016-04-19 10:45:00,32.94,33.0,32.93,33.0,206213.0,22.3484,22.3891,22.3416,22.3891,206213.0
2016-04-19 10:50:00,33.0,33.0,32.95,32.98,412300.0,22.3891,22.3891,22.3552,22.3756,412300.0
2016-04-19 10:55:00,32.98,33.05,32.97,33.03,218430.0,22.3756,22.4231,22.3688,22.4095,218430.0
2016-04-19 11:00:00,33.04,33.05,33.01,33.04,216263.0,22.4163,22.4231,22.3959,22.4163,216263.0
2016-04-19 11:05:00,33.04,33.05,32.99,33.01,238625.0,22.4163,22.4231,22.3823,22.3959,238625.0
2016-04-19 11:10:00,33.01,33.03,32.99,33.0,330308.0,22.3959,22.4095,22.3823,22.3891,330308.0
2016-04-19 11:15:00,33.01,33.01,32.97,32.98,160545.0,22.3959,22.3959,22.3688,22.3756,160545.0
2016-04-19 11:20:00,32.99,32.99,32.94,32.96,196493.0,22.3823,22.3823,22.3484,22.362,196493.0
2016-04-19 11:25:00,32.95,32.98,32.93,32.97,142175.0,22.3552,22.3756,22.3416,22.3688,142175.0
2016-04-19 11:30:00,32.97,32.99,32.93,32.94,211235.0,22.3688,22.3823,22.3416,22.3484,211235.0
2016-04-19 11:35:00,32.95,32.96,32.86,32.88,232639.0,22.3552,22.362,22.2941,22.3077,232639.0
2016-04-19 11:40:00,32.88,32.89,32.81,32.82,188842.0,22.3077,22.3145,22.2602,22.267,188842.0
2016-04-19 11:45:00,32.81,32.84,32.75,32.76,340967.0,22.2602,22.2806,22.2195,22.2263,340967.0
2016-04-19 11:50:00,32.76,32.8,32.74,32.79,326473.0,22.2263,22.2534,22.2127,22.2467,326473.0
2016-04-19 11:55:00,32.79,32.79,32.74,32.75,238596.0,22.2467,22.2467,22.2127,22.2195,238596.0
2016-04-19 12:00:00,32.76,32.79,32.75,32.79,188299.0,22.2263,22.2467,22.2195,22.2467,188299.0
2016-04-19 12:05:00,32.79,32.79,32.75,32.75,157671.0,22.2467,22.2467,22.2195,22.2195,157671.0
2016-04-19 12:10:00,32.76,32.8,32.74,32.77,345605.0,22.2263,22.2534,22.2127,22.2331,345605.0
2016-04-19 12:15:00,32.77,32.79,32.74,32.76,172203.0,22.2331,22.2467,22.2127,22.2263,172203.0
2016-04-19 12:20:00,32.76,32.79,32.75,32.77,226237.0,22.2263,22.2467,22.2195,22.2331,226237.0
2016-04-19 12:25:00,32.77,32.83,32.75,32.81,189265.0,22.2331,22.2738,22.2195,22.2602,189265.0
2016-04-19 12:30:00,32.81,32.85,32.8,32.85,163851.0,22.2602,22.2874,22.2534,22.2874,163851.0
2016-04-19 12:35:00,32.85,32.9,32.83,32.89,182488.0,22.2874,22.3213,22.2738,22.3145,182488.0
2016-04-19 12:40:00,32.89,32.9,32.87,32.88,144004.0,22.3145,22.3213,22.3009,22.3077,144004.0
2016-04-19 12:45:00,32.88,32.88,32.83,32.83,122751.0,22.3077,22.3077,22.2738,22.2738,122751.0
2016-04-19 12:50:00,32.84,32.87,32.82,32.86,205761.0,22.2806,22.3009,22.267,22.2941,205761.0
2016-04-19 12:55:00,32.86,32.91,32.85,32.91,179533.0,22.2941,22.3281,22.2874,22.3281,179533.0
2016-04-19 13:00:00,32.91,32.95,32.89,32.95,128090.0,22.3281,22.3552,22.3145,22.3552,128090.0
2016-04-19 13:05:00,32.95,32.95,32.91,32.92,177373.0,22.3552,22.3552,22.3281,22.3349,177373.0
2016-04-19 13:10:00,32.91,32.92,32.89,32.91,163384.0,22.3281,22.3349,22.3145,22.3281,163384.0
2016-04-19 13:15:00,32.91,32.91,32.88,32.88,209494.0,22.3281,22.3281,22.3077,22.3077,209494.0
2016-04-19 13:20:00,32.88,32.93,32.88,32.89,174778.0,22.3077,22.3416,22.3077,22.3145,174778.0
2016-04-19 13:25:00,32.89,32.91,32.89,32.9,127874.0,22.3145,22.3281,22.3145,22.3213,127874.0
2016-04-19 13:30:00,32.89,32.9,32.87,32.88,195852.0,22.3145,22.3213,22.3009,22.3077,195852.0
2016-04-19 13:35:00,32.88,32.89,32.86,32.86,133407.0,22.3077,22.3145,22.2941,22.2941,133407.0
2016-04-19 13:40:00,32.86,32.87,32.84,32.85,151342.0,22.2941,22.3009,22.2806,22.2874,151342.0
2016-04-19 13:45:00,32.86,32.9,32.84,32.84,203891.0,22.2941,22.3213,22.2806,22.2806,203891.0
2016-04-19 13:50:00,32.85,32.86,32.84,32.84,157961.0,22.2874,22.2941,22.2806,22.2806,157961.0
2016-04-19 13:55:00,32.84,32.86,32.83,32.86,137411.0,22.2806,22.2941,22.2738,22.2941,137411.0
2016-04-19 14:00:00,32.86,32.88,32.83,32.84,166965.0,22.2941,22.3077,22.2738,22.2806,166965.0
2016-04-19 14:05:00,32.83,32.89,32.83,32.89,370299.0,22.2738,22.3145,22.2738,22.3145,370299.0
2016-04-19 14:10:00,32.89,32.9,32.86,32.87,292105.0,22.3145,22.3213,22.2941,22.3009,292105.0
2016-04-19 14:15:00,32.86,32.87,32.86,32.86,184889.0,22.2941,22.3009,22.2941,22.2941,184889.0
2016-04-19 14:20:00,32.86,32.9,32.86,32.9,251124.0,22.2941,22.3213,22.2941,22.3213,251124.0
2016-04-19 14:25:00,32.9,32.9,32.88,32.89,345885.0,22.3213,22.3213,22.3077,22.3145,345885.0
2016-04-19 14:30:00,32.88,32.9,32.88,32.9,418203.0,22.3077,22.3213,22.3077,22.3213,418203.0
2016-04-19 14:35:00,32.9,32.9,32.86,32.87,291902.0,22.3213,22.3213,22.2941,22.3009,291902.0
2016-04-19 14:40:00,32.88,32.9,32.87,32.88,238742.0,22.3077,22.3213,22.3009,22.3077,238742.0
2016-04-19 14:45:00,32.88,32.9,32.87,32.89,210307.0,22.3077,22.3213,22.3009,22.3145,210307.0
2016-04-19 14:50:00,32.9,32.9,32.87,32.89,210136.0,22.3213,22.3213,22.3009,22.3145,210136.0
2016-04-19 14:55:00,32.89,32.89,32.84,32.84,246896.0,22.3145,22.3145,22.2806,22.2806,246896.0
2016-04-19 15:00:00,32.84,32.86,32.82,32.83,271612.0,22.2806,22.2941,22.267,22.2738,271612.0
2016-04-19 15:05:00,32.83,32.86,32.82,32.84,181833.0,22.2738,22.2941,22.267,22.2806,181833.0
2016-04-19 15:10:00,32.83,32.87,32.83,32.87,403980.0,22.2738,22.3009,22.2738,22.3009,403980.0
2016-04-19 15:15:00,32.87,32.9,32.84,32.86,287348.0,22.3009,22.3213,22.2806,22.2941,287348.0
2016-04-19 15:20:00,32.86,32.87,32.85,32.87,213567.0,22.2941,22.3009,22.2874,22.3009,213567.0
2016-04-19 15:25:00,32.87,32.88,32.85,32.87,347078.0,22.3009,22.3077,22.2874,22.3009,347078.0
2016-04-19 15:30:00,32.87,32.89,32.86,32.89,386467.0,22.3009,22.3145,22.2941,22.3145,386467.0
2016-04-19 15:35:00,32.89,32.89,32.84,32.86,548267.0,22.3145,22.3145,22.2806,22.2941,548267.0
2016-04-19 15:40:00,32.86,32.91,32.85,32.89,592088.0,22.2941,22.3281,22.2874,22.3145,592088.0
2016-04-19 15:45:00,32.89,32.89,32.86,32.88,490616.0,22.3145,22.3145,22.2941,22.3077,490616.0
2016-04-19 15:50:00,32.88,32.9,32.87,32.89,389529.0,22.3077,22.3213,22.3009,22.3145,389529.0
2016-04-19 15:55:00,32.89,32.89,32.86,32.88,826835.0,22.3145,22.3145,22.2941,22.3077,826835.0
2016-04-20 09:30:00,32.85,33.08,32.85,33.08,730095.0,22.2874,22.4434,22.2874,22.4434,730095.0
2016-04-20 09:35:00,33.08,33.08,33.02,33.04,310397.0,22.4434,22.4434,22.4027,22.4163,310397.0
2016-04-20 09:40:00,33.04,33.15,33.01,33.1,488464.0,22.4163,22.4909,22.3959,22.457,488464.0
2016-04-20 09:45:00,33.11,33.2,33.09,33.15,476262.0,22.4638,22.5248,22.4502,22.4909,476262.0
2016-04-20 09:50:00,33.15,33.15,33.1,33.1,483626.0,22.4909,22.4909,22.457,22.457,483626.0
2016-04-20 09:55:00,33.1,33.15,33.08,33.09,545946.0,22.457,22.4909,22.4434,22.4502,545946.0
2016-04-20 10:00:00,33.08,33.11,33.05,33.06,402987.0,22.4434,22.4638,22.4231,22.4298,402987.0
2016-04-20 10:05:00,33.06,33.08,33.03,33.04,344606.0,22.4298,22.4434,22.4095,22.4163,344606.0
2016-04-20 10:10:00,33.05,33.11,33.04,33.1,262292.0,22.4231,22.4638,22.4163,22.457,262292.0
2016-04-20 10:15:00,33.1,33.11,33.05,33.08,376489.0,22.457,22.4638,22.4231,22.4434,376489.0
2016-04-20 10:20:00,33.08,33.08,33.01,33.04,337998.0,22.4434,22.4434,22.3959,22.4163,337998.0
2016-04-20 10:25:00,33.05,33.12,33.03,33.12,212689.0,22.4231,22.4705,22.4095,22.4705,212689.0
2016-04-20 10:30:00,33.12,33.14,33.09,33.1,273275.0,22.4705,22.4841,22.4502,22.457,273275.0
2016-04-20 10:35:00,33.1,33.1,33.01,33.03,270290.0,22.457,22.457,22.3959,22.4095,270290.0
2016-04-20 10:40:00,33.02,33.08,33.02,33.05,323073.0,22.4027,22.4434,22.4027,22.4231,323073.0
2016-04-20 10:45:00,33.05,33.13,33.03,33.12,293986.0,22.4231,22.4773,22.4095,22.4705,293986.0
2016-04-20 10:50:00,33.12,33.13,33.09,33.1,290142.0,22.4705,22.4773,22.4502,22.457,290142.0
2016-04-20 10:55:00,33.09,33.18,33.09,33.18,362584.0,22.4502,22.5113,22.4502,22.5113,362584.0
2016-04-20 11:00:00,33.18,33.19,33.16,33.17,468119.0,22.5113,22.518,22.4977,22.5045,468119.0
2016-04-20 11:05:00,33.17,33.2,33.16,33.2,327126.0,22.5045,22.5248,22.4977,22.5248,327126.0
2016-04-20 11:10:00,33.19,33.23,33.19,33.23,291531.0,22.518,22.5452,22.518,22.5452,291531.0
2016-04-20 11:15:00,33.23,33.24,33.2,33.22,284185.0,22.5452,22.552,22.5248,22.5384,284185.0
2016-04-20 11:20:00,33.22,33.25,33.21,33.22,406537.0,22.5384,22.5587,22.5316,22.5384,406537.0
2016-04-20 11:25:00,33.23,33.25,33.22,33.25,251002.0,22.5452,22.5587,22.5384,22.5587,251002.0
2016-04-20 11:30:00,33.25,33.25,33.15,33.18,302425.0,22.5587,22.5587,22.4909,22.5113,302425.0
2016-04-20 11:35:00,33.18,33.2,33.15,33.19,211700.0,22.5113,22.5248,22.4909,22.518,211700.0
2016-04-20 11:40:00,33.19,33.2,33.15,33.17,199308.0,22.518,22.5248,22.4909,22.5045,199308.0
2016-04-20 11:45:00,33.18,33.2,33.16,33.16,276475.0,22.5113,22.5248,22.4977,22.4977,276475.0
2016-04-20 11:50:00,33.17,33.17,33.14,33.16,245286.0,22.5045,22.5045,22.4841,22.4977,245286.0
2016-04-20 11:55:00,33.16,33.17,33.15,33.16,195919.0,22.4977,22.5045,22.4909,22.4977,195919.0
2016-04-20 12:00:00,33.16,33.17,33.14,33.16,285608.0,22.4977,22.5045,22.4841,22.4977,285608.0
2016-04-20 12:05:00,33.16,33.17,33.14,33.16,264879.0,22.4977,22.5045,22.4841,22.4977,264879.0
2016-04-20 12:10:00,33.16,33.17,33.15,33.16,180970.0,22.4977,22.5045,22.4909,22.4977,180970.0
2016-04-20 12:15:00,33.16,33.18,33.16,33.16,109343.0,22.4977,22.5113,22.4977,22.4977,109343.0
2016-04-20 12:20:00,33.16,33.17,33.16,33.16,123449.0,22.4977,22.5045,22.4977,22.4977,123449.0
2016-04-20 12:25:00,33.16,33.17,33.12,33.17,314507.0,22.4977,22.5045,22.4705,22.5045,314507.0
2016-04-20 12:30:00,33.16,33.17,33.13,33.15,348290.0,22.4977,22.5045,22.4773,22.4909,348290.0
2016-04-20 12:35:00,33.15,33.16,33.12,33.15,513713.0,22.4909,22.4977,22.4705,22.4909,513713.0
2016-04-20 12:40:00,33.15,33.16,33.12,33.15,116276.0,22.4909,22.4977,22.4705,22.4909,116276.0
2016-04-20 12:45:00,33.15,33.18,33.11,33.13,460187.0,22.4909,22.5113,22.4638,22.4773,460187.0
2016-04-20 12:50:00,33.13,33.13,33.09,33.12,165181.0,22.4773,22.4773,22.4502,22.4705,165181.0
2016-04-20 12:55:00,33.12,33.16,33.11,33.14,212376.0,22.4705,22.4977,22.4638,22.4841,212376.0
2016-04-20 13:00:00,33.14,33.15,33.13,33.15,151071.0,22.4841,22.4909,22.4773,22.4909,151071.0
2016-04-20 13:05:00,33.15,33.15,33.11,33.12,270691.0,22.4909,22.4909,22.4638,22.4705,270691.0
2016-04-20 13:10:00,33.12,33.12,33.1,33.11,204015.0,22.4705,22.4705,22.457,22.4638,204015.0
2016-04-20 13:15:00,33.11,33.15,33.1,33.15,380872.0,22.4638,22.4909,22.457,22.4909,380872.0
2016-04-20 13:20:00,33.14,33.15,33.13,33.15,336350.0,22.4841,22.4909,22.4773,22.4909,336350.0
2016-04-20 13:25:00,33.15,33.16,33.14,33.16,236948.0,22.4909,22.4977,22.4841,22.4977,236948.0
2016-04-20 13:30:00,33.16,33.19,33.15,33.19,221696.0,22.4977,22.518,22.4909,22.518,221696.0
2016-04-20 13:35:00,33.19,33.23,33.18,33.23,657782.0,22.518,22.5452,22.5113,22.5452,657782.0
2016-04-20 13:40:00,33.23,33.26,33.22,33.26,490605.0,22.5452,22.5655,22.5384,22.5655,490605.0
2016-04-20 13:45:00,33.26,33.26,33.23,33.23,483044.0,22.5655,22.5655,22.5452,22.5452,483044.0
2016-04-20 13:50:00,33.23,33.26,33.23,33.25,540457.0,22.5452,22.5655,22.5452,22.5587,540457.0
2016-04-20 13:55:00,33.25,33.25,33.22,33.23,501369.0,22.5587,22.5587,22.5384,22.5452,501369.0
2016-04-20 14:00:00,33.22,33.23,33.2,33.2,609499.0,22.5384,22.5452,22.5248,22.5248,609499.0
2016-04-20 14:05:00,33.2,33.21,33.2,33.2,303477.0,22.5248,22.5316,22.5248,22.5248,303477.0
2016-04-20 14:10:00,33.2,33.22,33.2,33.22,373925.0,22.5248,22.5384,22.5248,22.5384,373925.0
2016-04-20 14:15:00,33.22,33.28,33.21,33.27,367239.0,22.5384,22.5791,22.5316,22.5723,367239.0
2016-04-20 14:20:00,33.28,33.3,33.27,33.29,606531.0,22.5791,22.5927,22.5723,22.5859,606531.0
2016-04-20 14:25:00,33.29,33.29,33.27,33.29,292056.0,22.5859,22.5859,22.5723,22.5859,292056.0
2016-04-20 14:30:00,33.29,33.33,33.28,33.31,584996.0,22.5859,22.613,22.5791,22.5995,584996.0
2016-04-20 14:35:00,33.32,33.32,33.28,33.29,507709.0,22.6062,22.6062,22.5791,22.5859,507709.0
2016-04-20 14:40:00,33.3,33.32,33.29,33.31,314401.0,22.5927,22.6062,22.5859,22.5995,314401.0
2016-04-20 14:45:00,33.31,33.32,33.28,33.3,487734.0,22.5995,22.6062,22.5791,22.5927,487734.0
2016-04-20 14:50:00,33.3,33.35,33.29,33.34,363160.0,22.5927,22.6266,22.5859,22.6198,363160.0
2016-04-20 14:55:00,33.35,33.35,33.34,33.35,417943.0,22.6266,22.6266,22.6198,22.6266,417943.0
2016-04-20 15:00:00,33.35,33.4,33.34,33.4,730969.0,22.6266,22.6605,22.6198,22.6605,730969.0
2016-04-20 15:05:00,33.4,33.4,33.34,33.35,664108.0,22.6605,22.6605,22.6198,22.6266,664108.0
2016-04-20 15:10:00,33.35,33.36,33.3,33.34,503062.0,22.6266,22.6334,22.5927,22.6198,503062.0
2016-04-20 15:15:00,33.34,33.35,33.32,33.33,626522.0,22.6198,22.6266,22.6062,22.613,626522.0
2016-04-20 15:20:00,33.33,33.39,33.32,33.34,904681.0,22.613,22.6537,22.6062,22.6198,904681.0
2016-04-20 15:25:00,33.34,33.35,33.3,33.3,742277.0,22.6198,22.6266,22.5927,22.5927,742277.0
2016-04-20 15:30:00,33.3,33.31,33.28,33.3,555083.0,22.5927,22.5995,22.5791,22.5927,555083.0
2016-04-20 15:35:00,33.3,33.34,33.29,33.3,878145.0,22.5927,22.6198,22.5859,22.5927,878145.0
2016-04-20 15:40:00,33.3,33.31,33.23,33.23,375319.0,22.5927,22.5995,22.5452,22.5452,375319.0
2016-04-20 15:45:00,33.23,33.23,33.18,33.18,985189.0,22.5452,22.5452,22.5113,22.5113,985189.0
2016-04-20 15:50:00,33.18,33.22,33.18,33.2,437679.0,22.5113,22.5384,22.5113,22.5248,437679.0
2016-04-20 15:55:00,33.21,33.25,33.19,33.23,1324089.0,22.5316,22.5587,22.518,22.5452,1324089.0
2016-04-21 09:30:00,33.06,33.26,33.04,33.23,961247.0,22.4298,22.5655,22.4163,22.5452,961247.0
2016-04-21 09:35:00,33.22,33.42,33.2,33.4,895545.0,22.5384,22.6741,22.5248,22.6605,895545.0
2016-04-21 09:40:00,33.4,33.44,33.35,33.4,340367.0,22.6605,22.6877,22.6266,22.6605,340367.0
2016-04-21 09:45:00,33.4,33.47,33.36,33.47,362636.0,22.6605,22.708,22.6334,22.708,362636.0
2016-04-21 09:50:00,33.46,33.48,33.42,33.42,270586.0,22.7012,22.7148,22.6741,22.6741,270586.0
2016-04-21 09:55:00,33.42,33.46,33.36,33.38,653695.0,22.6741,22.7012,22.6334,22.6469,653695.0
2016-04-21 10:00:00,33.38,33.44,33.33,33.39,430346.0,22.6469,22.6877,22.613,22.6537,430346.0
2016-04-21 10:05:00,33.4,33.4,33.25,33.33,655616.0,22.6605,22.6605,22.5587,22.613,655616.0
2016-04-21 10:10:00,33.33,33.37,33.29,33.3,789300.0,22.613,22.6402,22.5859,22.5927,789300.0
2016-04-21 10:15:00,33.3,33.31,33.23,33.27,386397.0,22.5927,22.5995,22.5452,22.5723,386397.0
2016-04-21 10:20:00,33.28,33.32,33.28,33.29,229896.0,22.5791,22.6062,22.5791,22.5859,229896.0
2016-04-21 10:25:00,33.29,33.32,33.25,33.26,462914.0,22.5859,22.6062,22.5587,22.5655,462914.0
2016-04-21 10:30:00,33.26,33.32,33.25,33.29,345511.0,22.5655,22.6062,22.5587,22.5859,345511.0
2016-04-21 10:35:00,33.29,33.36,33.28,33.35,245339.0,22.5859,22.6334,22.5791,22.6266,245339.0
2016-04-21 10:40:00,33.35,33.39,33.33,33.36,271374.0,22.6266,22.6537,22.613,22.6334,271374.0
2016-04-21 10:45:00,33.36,33.41,33.35,33.4,295160.0,22.6334,22.6673,22.6266,22.6605,295160.0
2016-04-21 10:50:00,33.41,33.41,33.33,33.34,395905.0,22.6673,22.6673,22.613,22.6198,395905.0
2016-04-21 10:55:00,33.34,33.41,33.34,33.4,286373.0,22.6198,22.6673,22.6198,22.6605,286373.0
2016-04-21 11:00:00,33.4,33.41,33.38,33.41,391064.0,22.6605,22.6673,22.6469,22.6673,391064.0
2016-04-21 11:05:00,33.41,33.42,33.39,33.41,252803.0,22.6673,22.6741,22.6537,22.6673,252803.0
2016-04-21 11:10:00,33.41,33.41,33.39,33.39,274335.0,22.6673,22.6673,22.6537,22.6537,274335.0
2016-04-21 11:15:00,33.39,33.42,33.34,33.41,292303.0,22.6537,22.6741,22.6198,22.6673,292303.0
2016-04-21 11:20:00,33.42,33.42,33.38,33.41,258742.0,22.6741,22.6741,22.6469,22.6673,258742.0
2016-04-21 11:25:00,33.41,33.42,33.33,33.36,313953.0,22.6673,22.6741,22.613,22.6334,313953.0
2016-04-21 11:30:00,33.36,33.37,33.31,33.33,196961.0,22.6334,22.6402,22.5995,22.613,196961.0
2016-04-21 11:35:00,33.33,33.33,33.27,33.3,400863.0,22.613,22.613,22.5723,22.5927,400863.0
2016-04-21 11:40:00,33.29,33.3,33.25,33.27,278168.0,22.5859,22.5927,22.5587,22.5723,278168.0
2016-04-21 11:45:00,33.27,33.3,33.26,33.27,415258.0,22.5723,22.5927,22.5655,22.5723,415258.0
2016-04-21 11:50:00,33.27,33.28,33.23,33.26,435646.0,22.5723,22.5791,22.5452,22.5655,435646.0
2016-04-21 11:55:00,33.26,33.27,33.17,33.18,298247.0,22.5655,22.5723,22.5045,22.5113,298247.0
2016-04-21 12:00:00,33.18,33.21,33.18,33.2,299650.0,22.5113,22.5316,22.5113,22.5248,299650.0
2016-04-21 12:05:00,33.2,33.3,33.2,33.3,250502.0,22.5248,22.5927,22.5248,22.5927,250502.0
2016-04-21 12:10:00,33.3,33.31,33.26,33.3,355541.0,22.5927,22.5995,22.5655,22.5927,355541.0
2016-04-21 12:15:00,33.3,33.32,33.29,33.3,285854.0,22.5927,22.6062,22.5859,22.5927,285854.0
2016-04-21 12:20:00,33.3,33.33,33.29,33.31,497029.0,22.5927,22.613,22.5859,22.5995,497029.0
2016-04-21 12:25:00,33.32,33.32,33.27,33.27,264553.0,22.6062,22.6062,22.5723,22.5723,264553.0
2016-04-21 12:30:00,33.27,33.31,33.27,33.31,317503.0,22.5723,22.5995,22.5723,22.5995,317503.0
2016-04-21 12:35:00,33.31,33.32,33.27,33.29,286211.0,22.5995,22.6062,22.5723,22.5859,286211.0
2016-04-21 12:40:00,33.29,33.32,33.28,33.3,218128.0,22.5859,22.6062,22.5791,22.5927,218128.0
2016-04-21 12:45:00,33.31,33.31,33.21,33.21,396833.0,22.5995,22.5995,22.5316,22.5316,396833.0
2016-04-21 12:50:00,33.22,33.24,33.21,33.23,171847.0,22.5384,22.552,22.5316,22.5452,171847.0
2016-04-21 12:55:00,33.23,33.24,33.2,33.22,413238.0,22.5452,22.552,22.5248,22.5384,413238.0
2016-04-21 13:00:00,33.22,33.23,33.17,33.17,373620.0,22.5384,22.5452,22.5045,22.5045,373620.0
2016-04-21 13:05:00,33.18,33.18,33.1,33.16,634291.0,22.5113,22.5113,22.457,22.4977,634291.0
2016-04-21 13:10:00,33.16,33.23,33.16,33.23,215660.0,22.4977,22.5452,22.4977,22.5452,215660.0
2016-04-21 13:15:00,33.23,33.25,33.22,33.23,334076.0,22.5452,22.5587,22.5384,22.5452,334076.0
2016-04-21 13:20:00,33.23,33.24,33.19,33.21,327791.0,22.5452,22.552,22.518,22.5316,327791.0
2016-04-21 13:25:00,33.2,33.21,33.15,33.16,263817.0,22.5248,22.5316,22.4909,22.4977,263817.0
2016-04-21 13:30:00,33.16,33.22,33.16,33.19,157337.0,22.4977,22.5384,22.4977,22.518,157337.0
2016-04-21 13:35:00,33.19,33.24,33.19,33.22,134019.0,22.518,22.552,22.518,22.5384,134019.0
2016-04-21 13:40:00,33.22,33.26,33.21,33.24,231389.0,22.5384,22.5655,22.5316,22.552,231389.0
2016-04-21 13:45:00,33.24,33.25,33.19,33.2,221239.0,22.552,22.5587,22.518,22.5248,221239.0
2016-04-21 13:50:00,33.2,33.21,33.18,33.19,141528.0,22.5248,22.5316,22.5113,22.518,141528.0
2016-04-21 13:55:00,33.18,33.21,33.16,33.17,200755.0,22.5113,22.5316,22.4977,22.5045,200755.0
2016-04-21 14:00:00,33.18,33.18,33.1,33.1,702595.0,22.5113,22.5113,22.457,22.457,702595.0
2016-04-21 14:05:00,33.1,33.15,33.08,33.09,437304.0,22.457,22.4909,22.4434,22.4502,437304.0
2016-04-21 14:10:00,33.1,33.12,33.09,33.09,297685.0,22.457,22.4705,22.4502,22.4502,297685.0
2016-04-21 14:15:00,33.1,33.11,33.05,33.08,353960.0,22.457,22.4638,22.4231,22.4434,353960.0
2016-04-21 14:20:00,33.08,33.14,33.07,33.12,294417.0,22.4434,22.4841,22.4366,22.4705,294417.0
2016-04-21 14:25:00,33.12,33.14,33.11,33.12,385270.0,22.4705,22.4841,22.4638,22.4705,385270.0
2016-04-21 14:30:00,33.12,33.13,33.08,33.1,297497.0,22.4705,22.4773,22.4434,22.457,297497.0
2016-04-21 14:35:00,33.11,33.13,33.09,33.1,307361.0,22.4638,22.4773,22.4502,22.457,307361.0
2016-04-21 14:40:00,33.1,33.11,33.09,33.09,212626.0,22.457,22.4638,22.4502,22.4502,212626.0
2016-04-21 14:45:00,33.09,33.16,33.09,33.15,485710.0,22.4502,22.4977,22.4502,22.4909,485710.0
2016-04-21 14:50:00,33.14,33.15,33.11,33.14,342411.0,22.4841,22.4909,22.4638,22.4841,342411.0
2016-04-21 14:55:00,33.14,33.14,33.12,33.14,281121.0,22.4841,22.4841,22.4705,22.4841,281121.0
2016-04-21 15:00:00,33.14,33.19,33.13,33.15,525394.0,22.4841,22.518,22.4773,22.4909,525394.0
2016-04-21 15:05:00,33.15,33.17,33.14,33.17,250119.0,22.4909,22.5045,22.4841,22.5045,250119.0
2016-04-21 15:10:00,33.17,33.2,33.14,33.15,463522.0,22.5045,22.5248,22.4841,22.4909,463522.0
2016-04-21 15:15:00,33.15,33.16,33.11,33.14,589437.0,22.4909,22.4977,22.4638,22.4841,589437.0
2016-04-21 15:20:00,33.13,33.16,33.13,33.14,409342.0,22.4773,22.4977,22.4773,22.4841,409342.0
2016-04-21 15:25:00,33.13,33.15,33.11,33.11,416575.0,22.4773,22.4909,22.4638,22.4638,416575.0
2016-04-21 15:30:00,33.11,33.18,33.11,33.17,460181.0,22.4638,22.5113,22.4638,22.5045,460181.0
2016-04-21 15:35:00,33.17,33.2,33.16,33.18,420969.0,22.5045,22.5248,22.4977,22.5113,420969.0
2016-04-21 15:40:00,33.18,33.23,33.17,33.19,453616.0,22.5113,22.5452,22.5045,22.518,453616.0
2016-04-21 15:45:00,33.19,33.22,33.17,33.17,846003.0,22.518,22.5384,22.5045,22.5045,846003.0
2016-04-21 15:50:00,33.18,33.2,33.16,33.2,457388.0,22.5113,22.5248,22.4977,22.5248,457388.0
2016-04-21 15:55:00,33.2,33.26,33.18,33.24,1511906.0,22.5248,22.5655,22.5113,22.552,1511906.0
2016-04-22 09:30:00,33.25,33.45,33.16,33.45,894849.0,22.5587,22.6944,22.4977,22.6944,894849.0
2016-04-22 09:35:00,33.45,33.48,33.41,33.41,346676.0,22.6944,22.7148,22.6673,22.6673,346676.0
2016-04-22 09:40:00,33.42,33.49,33.39,33.48,321988.0,22.6741,22.7216,22.6537,22.7148,321988.0
2016-04-22 09:45:00,33.47,33.5,33.44,33.45,289328.0,22.708,22.7284,22.6877,22.6944,289328.0
2016-04-22 09:50:00,33.45,33.46,33.34,33.35,364277.0,22.6944,22.7012,22.6198,22.6266,364277.0
2016-04-22 09:55:00,33.34,33.42,33.34,33.41,240615.0,22.6198,22.6741,22.6198,22.6673,240615.0
2016-04-22 10:00:00,33.41,33.43,33.32,33.33,232336.0,22.6673,22.6809,22.6062,22.613,232336.0
2016-04-22 10:05:00,33.33,33.37,33.32,33.35,396824.0,22.613,22.6402,22.6062,22.6266,396824.0
2016-04-22 10:10:00,33.35,33.38,33.34,33.37,432334.0,22.6266,22.6469,22.6198,22.6402,432334.0
2016-04-22 10:15:00,33.37,33.4,33.35,33.39,303662.0,22.6402,22.6605,22.6266,22.6537,303662.0
2016-04-22 10:20:00,33.39,33.39,33.34,33.34,330566.0,22.6537,22.6537,22.6198,22.6198,330566.0
2016-04-22 10:25:00,33.35,33.38,33.31,33.35,236885.0,22.6266,22.6469,22.5995,22.6266,236885.0
2016-04-22 10:30:00,33.35,33.38,33.31,33.33,278743.0,22.6266,22.6469,22.5995,22.613,278743.0
2016-04-22 10:35:00,33.33,33.36,33.29,33.3,297927.0,22.613,22.6334,22.5859,22.5927,297927.0
2016-04-22 10:40:00,33.3,33.31,33.25,33.26,184609.0,22.5927,22.5995,22.5587,22.5655,184609.0
2016-04-22 10:45:00,33.26,33.28,33.22,33.22,379974.0,22.5655,22.5791,22.5384,22.5384,379974.0
2016-04-22 10:50:00,33.22,33.29,33.2,33.27,285485.0,22.5384,22.5859,22.5248,22.5723,285485.0
2016-04-22 10:55:00,33.27,33.33,33.26,33.3,214754.0,22.5723,22.613,22.5655,22.5927,214754.0
2016-04-22 11:00:00,33.31,33.33,33.28,33.32,235824.0,22.5995,22.613,22.5791,22.6062,235824.0
2016-04-22 11:05:00,33.32,33.34,33.29,33.31,171579.0,22.6062,22.6198,22.5859,22.5995,171579.0
2016-04-22 11:10:00,33.31,33.34,33.26,33.33,243856.0,22.5995,22.6198,22.5655,22.613,243856.0
2016-04-22 11:15:00,33.33,33.36,33.32,33.33,210057.0,22.613,22.6334,22.6062,22.613,210057.0
2016-04-22 11:20:00,33.32,33.36,33.31,33.33,173527.0,22.6062,22.6334,22.5995,22.613,173527.0
2016-04-22 11:25:00,33.33,33.34,33.29,33.32,170847.0,22.613,22.6198,22.5859,22.6062,170847.0
2016-04-22 11:30:00,33.32,33.36,33.31,33.35,208612.0,22.6062,22.6334,22.5995,22.6266,208612.0
2016-04-22 11:35:00,33.34,33.4,33.34,33.36,224315.0,22.6198,22.6605,22.6198,22.6334,224315.0
2016-04-22 11:40:00,33.37,33.37,33.33,33.34,182901.0,22.6402,22.6402,22.613,22.6198,182901.0
2016-04-22 11:45:00,33.35,33.36,33.32,33.34,153765.0,22.6266,22.6334,22.6062,22.6198,153765.0
2016-04-22 11:50:00,33.34,33.35,33.29,33.32,218612.0,22.6198,22.6266,22.5859,22.6062,218612.0
2016-04-22 11:55:00,33.32,33.35,33.29,33.34,194029.0,22.6062,22.6266,22.5859,22.6198,194029.0
2016-04-22 12:00:00,33.34,33.34,33.29,33.29,165354.0,22.6198,22.6198,22.5859,22.5859,165354.0
2016-04-22 12:05:00,33.29,33.3,33.27,33.27,169551.0,22.5859,22.5927,22.5723,22.5723,169551.0
2016-04-22 12:10:00,33.27,33.31,33.26,33.3,229701.0,22.5723,22.5995,22.5655,22.5927,229701.0
2016-04-22 12:15:00,33.3,33.34,33.29,33.34,134530.0,22.5927,22.6198,22.5859,22.6198,134530.0
2016-04-22 12:20:00,33.33,33.34,33.26,33.26,148797.0,22.613,22.6198,22.5655,22.5655,148797.0
2016-04-22 12:25:00,33.26,33.28,33.23,33.24,185769.0,22.5655,22.5791,22.5452,22.552,185769.0
2016-04-22 12:30:00,33.25,33.26,33.21,33.22,287002.0,22.5587,22.5655,22.5316,22.5384,287002.0
2016-04-22 12:35:00,33.22,33.22,33.2,33.2,111646.0,22.5384,22.5384,22.5248,22.5248,111646.0
2016-04-22 12:40:00,33.2,33.21,33.15,33.17,343360.0,22.5248,22.5316,22.4909,22.5045,343360.0
2016-04-22 12:45:00,33.16,33.17,33.11,33.14,395107.0,22.4977,22.5045,22.4638,22.4841,395107.0
2016-04-22 12:50:00,33.13,33.14,33.09,33.09,231443.0,22.4773,22.4841,22.4502,22.4502,231443.0
2016-04-22 12:55:00,33.1,33.1,33.07,33.09,167692.0,22.457,22.457,22.4366,22.4502,167692.0
2016-04-22 13:00:00,33.09,33.2,33.08,33.19,313474.0,22.4502,22.5248,22.4434,22.518,313474.0
2016-04-22 13:05:00,33.19,33.21,33.18,33.18,310795.0,22.518,22.5316,22.5113,22.5113,310795.0
2016-04-22 13:10:00,33.18,33.19,33.17,33.17,173329.0,22.5113,22.518,22.5045,22.5045,173329.0
2016-04-22 13:15:00,33.17,33.19,33.16,33.18,153425.0,22.5045,22.518,22.4977,22.5113,153425.0
2016-04-22 13:20:00,33.19,33.21,33.18,33.21,284709.0,22.518,22.5316,22.5113,22.5316,284709.0
2016-04-22 13:25:00,33.21,33.22,33.2,33.22,169251.0,22.5316,22.5384,22.5248,22.5384,169251.0
2016-04-22 13:30:00,33.21,33.25,33.21,33.25,224673.0,22.5316,22.5587,22.5316,22.5587,224673.0
2016-04-22 13:35:00,33.25,33.26,33.22,33.23,164457.0,22.5587,22.5655,22.5384,22.5452,164457.0
2016-04-22 13:40:00,33.24,33.27,33.22,33.25,330833.0,22.552,22.5723,22.5384,22.5587,330833.0
2016-04-22 13:45:00,33.25,33.25,33.18,33.18,222060.0,22.5587,22.5587,22.5113,22.5113,222060.0
2016-04-22 13:50:00,33.19,33.24,33.18,33.23,174682.0,22.518,22.552,22.5113,22.5452,174682.0
2016-04-22 13:55:00,33.22,33.23,33.21,33.21,150422.0,22.5384,22.5452,22.5316,22.5316,150422.0
2016-04-22 14:00:00,33.22,33.25,33.2,33.23,271697.0,22.5384,22.5587,22.5248,22.5452,271697.0
2016-04-22 14:05:00,33.23,33.25,33.2,33.22,196245.0,22.5452,22.5587,22.5248,22.5384,196245.0
2016-04-22 14:10:00,33.22,33.23,33.18,33.2,402797.0,22.5384,22.5452,22.5113,22.5248,402797.0
2016-04-22 14:15:00,33.19,33.23,33.19,33.22,217069.0,22.518,22.5452,22.518,22.5384,217069.0
2016-04-22 14:20:00,33.22,33.27,33.21,33.25,246876.0,22.5384,22.5723,22.5316,22.5587,246876.0
2016-04-22 14:25:00,33.25,33.27,33.25,33.25,158013.0,22.5587,22.5723,22.5587,22.5587,158013.0
2016-04-22 14:30:00,33.26,33.29,33.24,33.27,264248.0,22.5655,22.5859,22.552,22.5723,264248.0
2016-04-22 14:35:00,33.28,33.28,33.25,33.26,178770.0,22.5791,22.5791,22.5587,22.5655,178770.0
2016-04-22 14:40:00,33.25,33.26,33.23,33.24,187433.0,22.5587,22.5655,22.5452,22.552,187433.0
2016-04-22 14:45:00,33.24,33.25,33.22,33.23,191140.0,22.552,22.5587,22.5384,22.5452,191140.0
2016-04-22 14:50:00,33.23,33.26,33.23,33.25,187736.0,22.5452,22.5655,22.5452,22.5587,187736.0
2016-04-22 14:55:00,33.25,33.27,33.24,33.26,220170.0,22.5587,22.5723,22.552,22.5655,220170.0
2016-04-22 15:00:00,33.26,33.27,33.24,33.24,192115.0,22.5655,22.5723,22.552,22.552,192115.0
2016-04-22 15:05:00,33.24,33.27,33.24,33.27,183178.0,22.552,22.5723,22.552,22.5723,183178.0
2016-04-22 15:10:00,33.27,33.33,33.26,33.29,211602.0,22.5723,22.613,22.5655,22.5859,211602.0
2016-04-22 15:15:00,33.3,33.3,33.25,33.27,248394.0,22.5927,22.5927,22.5587,22.5723,248394.0
2016-04-22 15:20:00,33.27,33.3,33.25,33.26,260297.0,22.5723,22.5927,22.5587,22.5655,260297.0
2016-04-22 15:25:00,33.26,33.27,33.23,33.25,366690.0,22.5655,22.5723,22.5452,22.5587,366690.0
2016-04-22 15:30:00,33.25,33.3,33.25,33.28,377300.0,22.5587,22.5927,22.5587,22.5791,377300.0
2016-04-22 15:35:00,33.27,33.31,33.27,33.31,343234.0,22.5723,22.5995,22.5723,22.5995,343234.0
2016-04-22 15:40:00,33.3,33.32,33.27,33.3,460733.0,22.5927,22.6062,22.5723,22.5927,460733.0
2016-04-22 15:45:00,33.3,33.33,33.29,33.3,483672.0,22.5927,22.613,22.5859,22.5927,483672.0
2016-04-22 15:50:00,33.3,33.33,33.28,33.32,370741.0,22.5927,22.613,22.5791,22.6062,370741.0
2016-04-22 15:55:00,33.32,33.34,33.27,33.28,1301842.0,22.6062,22.6198,22.5723,22.5791,1301842.0
2016-04-25 09:30:00,33.14,33.27,33.03,33.2,714247.0,22.4841,22.5723,22.4095,22.5248,714247.0
2016-04-25 09:35:00,33.2,33.25,33.16,33.25,282743.0,22.5248,22.5587,22.4977,22.5587,282743.0
2016-04-25 09:40:00,33.25,33.27,33.2,33.22,431724.0,22.5587,22.5723,22.5248,22.5384,431724.0
2016-04-25 09:45:00,33.22,33.27,33.18,33.19,324501.0,22.5384,22.5723,22.5113,22.518,324501.0
2016-04-25 09:50:00,33.18,33.19,33.12,33.15,168409.0,22.5113,22.518,22.4705,22.4909,168409.0
2016-04-25 09:55:00,33.14,33.18,33.13,33.18,183702.0,22.4841,22.5113,22.4773,22.5113,183702.0
2016-04-25 10:00:00,33.18,33.25,33.17,33.18,250850.0,22.5113,22.5587,22.5045,22.5113,250850.0
2016-04-25 10:05:00,33.19,33.22,33.18,33.19,323045.0,22.518,22.5384,22.5113,22.518,323045.0
2016-04-25 10:10:00,33.19,33.2,33.1,33.11,224907.0,22.518,22.5248,22.457,22.4638,224907.0
2016-04-25 10:15:00,33.1,33.16,33.1,33.13,158297.0,22.457,22.4977,22.457,22.4773,158297.0
2016-04-25 10:20:00,33.12,33.13,33.09,33.12,100832.0,22.4705,22.4773,22.4502,22.4705,100832.0
2016-04-25 10:25:00,33.12,33.12,33.06,33.09,152176.0,22.4705,22.4705,22.4298,22.4502,152176.0
2016-04-25 10:30:00,33.09,33.14,33.05,33.12,148328.0,22.4502,22.4841,22.4231,22.4705,148328.0
2016-04-25 10:35:00,33.12,33.13,33.07,33.09,209510.0,22.4705,22.4773,22.4366,22.4502,209510.0
2016-04-25 10:40:00,33.09,33.11,33.01,33.01,376162.0,22.4502,22.4638,22.3959,22.3959,376162.0
2016-04-25 10:45:00,33.02,33.08,33.0,33.05,345421.0,22.4027,22.4434,22.3891,22.4231,345421.0
2016-04-25 10:50:00,33.05,33.07,33.03,33.05,142264.0,22.4231,22.4366,22.4095,22.4231,142264.0
2016-04-25 10:55:00,33.05,33.09,33.04,33.08,119454.0,22.4231,22.4502,22.4163,22.4434,119454.0
2016-04-25 11:00:00,33.08,33.13,33.07,33.11,256373.0,22.4434,22.4773,22.4366,22.4638,256373.0
2016-04-25 11:05:00,33.11,33.13,33.1,33.13,187638.0,22.4638,22.4773,22.457,22.4773,187638.0
2016-04-25 11:10:00,33.12,33.15,33.11,33.12,183012.0,22.4705,22.4909,22.4638,22.4705,183012.0
2016-04-25 11:15:00,33.13,33.17,33.12,33.14,114324.0,22.4773,22.5045,22.4705,22.4841,114324.0
2016-04-25 11:20:00,33.14,33.17,33.13,33.15,189571.0,22.4841,22.5045,22.4773,22.4909,189571.0
2016-04-25 11:25:00,33.15,33.16,33.11,33.12,144395.0,22.4909,22.4977,22.4638,22.4705,144395.0
2016-04-25 11:30:00,33.12,33.15,33.1,33.12,171216.0,22.4705,22.4909,22.457,22.4705,171216.0
2016-04-25 11:35:00,33.12,33.13,33.09,33.1,170997.0,22.4705,22.4773,22.4502,22.457,170997.0
2016-04-25 11:40:00,33.09,33.1,33.03,33.04,242125.0,22.4502,22.457,22.4095,22.4163,242125.0
2016-04-25 11:45:00,33.03,33.07,33.02,33.04,128439.0,22.4095,22.4366,22.4027,22.4163,128439.0
2016-04-25 11:50:00,33.04,33.09,33.02,33.08,171959.0,22.4163,22.4502,22.4027,22.4434,171959.0
2016-04-25 11:55:00,33.08,33.1,33.05,33.08,242297.0,22.4434,22.457,22.4231,22.4434,242297.0
2016-04-25 12:00:00,33.08,33.11,33.07,33.07,103755.0,22.4434,22.4638,22.4366,22.4366,103755.0
2016-04-25 12:05:00,33.08,33.11,33.06,33.08,104970.0,22.4434,22.4638,22.4298,22.4434,104970.0
2016-04-25 12:10:00,33.09,33.12,33.08,33.12,131506.0,22.4502,22.4705,22.4434,22.4705,131506.0
2016-04-25 12:15:00,33.11,33.15,33.09,33.14,125081.0,22.4638,22.4909,22.4502,22.4841,125081.0
2016-04-25 12:20:00,33.14,33.16,33.13,33.15,103414.0,22.4841,22.4977,22.4773,22.4909,103414.0
2016-04-25 12:25:00,33.15,33.15,33.13,33.14,121979.0,22.4909,22.4909,22.4773,22.4841,121979.0
2016-04-25 12:30:00,33.15,33.19,33.14,33.19,141581.0,22.4909,22.518,22.4841,22.518,141581.0
2016-04-25 12:35:00,33.19,33.19,33.14,33.17,213734.0,22.518,22.518,22.4841,22.5045,213734.0
2016-04-25 12:40:00,33.17,33.18,33.14,33.15,304288.0,22.5045,22.5113,22.4841,22.4909,304288.0
2016-04-25 12:45:00,33.14,33.15,33.1,33.11,177558.0,22.4841,22.4909,22.457,22.4638,177558.0
2016-04-25 12:50:00,33.11,33.14,33.09,33.14,538334.0,22.4638,22.4841,22.4502,22.4841,538334.0
2016-04-25 12:55:00,33.14,33.15,33.1,33.12,239116.0,22.4841,22.4909,22.457,22.4705,239116.0
2016-04-25 13:00:00,33.12,33.12,33.1,33.1,142009.0,22.4705,22.4705,22.457,22.457,142009.0
2016-04-25 13:05:00,33.1,33.1,33.07,33.08,95774.0,22.457,22.457,22.4366,22.4434,95774.0
2016-04-25 13:10:00,33.08,33.12,33.06,33.11,268138.0,22.4434,22.4705,22.4298,22.4638,268138.0
2016-04-25 13:15:00,33.11,33.12,33.08,33.09,122659.0,22.4638,22.4705,22.4434,22.4502,122659.0
2016-04-25 13:20:00,33.09,33.1,33.08,33.09,108423.0,22.4502,22.457,22.4434,22.4502,108423.0
2016-04-25 13:25:00,33.09,33.11,33.08,33.09,271085.0,22.4502,22.4638,22.4434,22.4502,271085.0
2016-04-25 13:30:00,33.08,33.09,33.07,33.09,159495.0,22.4434,22.4502,22.4366,22.4502,159495.0
2016-04-25 13:35:00,33.09,33.09,33.05,33.08,121803.0,22.4502,22.4502,22.4231,22.4434,121803.0
2016-04-25 13:40:00,33.08,33.1,33.05,33.05,121156.0,22.4434,22.457,22.4231,22.4231,121156.0
2016-04-25 13:45:00,33.05,33.11,33.04,33.11,230903.0,22.4231,22.4638,22.4163,22.4638,230903.0
2016-04-25 13:50:00,33.11,33.11,33.09,33.11,186539.0,22.4638,22.4638,22.4502,22.4638,186539.0
2016-04-25 13:55:00,33.11,33.12,33.09,33.09,190252.0,22.4638,22.4705,22.4502,22.4502,190252.0
2016-04-25 14:00:00,33.09,33.17,33.09,33.17,459306.0,22.4502,22.5045,22.4502,22.5045,459306.0
2016-04-25 14:05:00,33.17,33.17,33.14,33.17,292997.0,22.5045,22.5045,22.4841,22.5045,292997.0
2016-04-25 14:10:00,33.17,33.17,33.14,33.16,194169.0,22.5045,22.5045,22.4841,22.4977,194169.0
2016-04-25 14:15:00,33.16,33.18,33.16,33.17,107470.0,22.4977,22.5113,22.4977,22.5045,107470.0
2016-04-25 14:20:00,33.17,33.19,33.15,33.18,170983.0,22.5045,22.518,22.4909,22.5113,170983.0
2016-04-25 14:25:00,33.17,33.18,33.16,33.18,102426.0,22.5045,22.5113,22.4977,22.5113,102426.0
2016-04-25 14:30:00,33.17,33.22,33.16,33.21,221507.0,22.5045,22.5384,22.4977,22.5316,221507.0
2016-04-25 14:35:00,33.22,33.23,33.18,33.18,156136.0,22.5384,22.5452,22.5113,22.5113,156136.0
2016-04-25 14:40:00,33.18,33.19,33.15,33.16,283048.0,22.5113,22.518,22.4909,22.4977,283048.0
2016-04-25 14:45:00,33.16,33.18,33.14,33.15,295001.0,22.4977,22.5113,22.4841,22.4909,295001.0
2016-04-25 14:50:00,33.15,33.17,33.15,33.16,142984.0,22.4909,22.5045,22.4909,22.4977,142984.0
2016-04-25 14:55:00,33.15,33.19,33.15,33.19,189398.0,22.4909,22.518,22.4909,22.518,189398.0
2016-04-25 15:00:00,33.19,33.2,33.17,33.18,148984.0,22.518,22.5248,22.5045,22.5113,148984.0
2016-04-25 15:05:00,33.18,33.21,33.17,33.2,155904.0,22.5113,22.5316,22.5045,22.5248,155904.0
2016-04-25 15:10:00,33.2,33.23,33.18,33.2,178245.0,22.5248,22.5452,22.5113,22.5248,178245.0
2016-04-25 15:15:00,33.2,33.22,33.17,33.19,254910.0,22.5248,22.5384,22.5045,22.518,254910.0
2016-04-25 15:20:00,33.19,33.2,33.16,33.2,266106.0,22.518,22.5248,22.4977,22.5248,266106.0
2016-04-25 15:25:00,33.19,33.22,33.19,33.21,149956.0,22.518,22.5384,22.518,22.5316,149956.0
2016-04-25 15:30:00,33.21,33.22,33.18,33.19,145962.0,22.5316,22.5384,22.5113,22.518,145962.0
2016-04-25 15:35:00,33.19,33.24,33.18,33.22,373809.0,22.518,22.552,22.5113,22.5384,373809.0
2016-04-25 15:40:00,33.23,33.24,33.21,33.21,202223.0,22.5452,22.552,22.5316,22.5316,202223.0
2016-04-25 15:45:00,33.21,33.23,33.2,33.2,295819.0,22.5316,22.5452,22.5248,22.5248,295819.0
2016-04-25 15:50:00,33.2,33.21,33.16,33.18,298947.0,22.5248,22.5316,22.4977,22.5113,298947.0
2016-04-25 15:55:00,33.18,33.22,33.17,33.22,1244926.0,22.5113,22.5384,22.5045,22.5384,1244926.0
2016-04-26 09:30:00,33.2,33.33,33.2,33.24,679907.0,22.5248,22.613,22.5248,22.552,679907.0
2016-04-26 09:35:00,33.25,33.3,33.21,33.22,406130.0,22.5587,22.5927,22.5316,22.5384,406130.0
2016-04-26 09:40:00,33.23,33.24,33.14,33.18,431923.0,22.5452,22.552,22.4841,22.5113,431923.0
2016-04-26 09:45:00,33.19,33.2,33.14,33.15,261372.0,22.518,22.5248,22.4841,22.4909,261372.0
2016-04-26 09:50:00,33.15,33.2,33.13,33.16,165065.0,22.4909,22.5248,22.4773,22.4977,165065.0
2016-04-26 09:55:00,33.16,33.17,33.11,33.15,258771.0,22.4977,22.5045,22.4638,22.4909,258771.0
2016-04-26 10:00:00,33.15,33.16,33.11,33.14,212931.0,22.4909,22.4977,22.4638,22.4841,212931.0
2016-04-26 10:05:00,33.14,33.16,33.09,33.12,293429.0,22.4841,22.4977,22.4502,22.4705,293429.0
2016-04-26 10:10:00,33.12,33.15,33.11,33.14,167196.0,22.4705,22.4909,22.4638,22.4841,167196.0
2016-04-26 10:15:00,33.15,33.17,33.1,33.1,242436.0,22.4909,22.5045,22.457,22.457,242436.0
2016-04-26 10:20:00,33.11,33.12,33.05,33.05,313712.0,22.4638,22.4705,22.4231,22.4231,313712.0
2016-04-26 10:25:00,33.05,33.08,33.03,33.05,349138.0,22.4231,22.4434,22.4095,22.4231,349138.0
2016-04-26 10:30:00,33.06,33.1,33.04,33.09,150336.0,22.4298,22.457,22.4163,22.4502,150336.0
2016-04-26 10:35:00,33.09,33.11,33.04,33.04,254543.0,22.4502,22.4638,22.4163,22.4163,254543.0
2016-04-26 10:40:00,33.05,33.07,33.03,33.05,145115.0,22.4231,22.4366,22.4095,22.4231,145115.0
2016-04-26 10:45:00,33.05,33.08,33.02,33.04,465219.0,22.4231,22.4434,22.4027,22.4163,465219.0
2016-04-26 10:50:00,33.03,33.04,32.97,33.0,495917.0,22.4095,22.4163,22.3688,22.3891,495917.0
2016-04-26 10:55:00,33.01,33.03,32.98,33.0,327626.0,22.3959,22.4095,22.3756,22.3891,327626.0
2016-04-26 11:00:00,33.0,33.03,32.98,32.99,225424.0,22.3891,22.4095,22.3756,22.3823,225424.0
2016-04-26 11:05:00,33.0,33.03,32.99,33.0,202314.0,22.3891,22.4095,22.3823,22.3891,202314.0
2016-04-26 11:10:00,33.01,33.04,32.99,33.01,300317.0,22.3959,22.4163,22.3823,22.3959,300317.0
2016-04-26 11:15:00,33.02,33.02,32.99,33.0,193399.0,22.4027,22.4027,22.3823,22.3891,193399.0
2016-04-26 11:20:00,33.0,33.01,32.99,33.01,204367.0,22.3891,22.3959,22.3823,22.3959,204367.0
2016-04-26 11:25:00,33.0,33.04,32.99,33.04,291683.0,22.3891,22.4163,22.3823,22.4163,291683.0
2016-04-26 11:30:00,33.04,33.07,33.03,33.05,179927.0,22.4163,22.4366,22.4095,22.4231,179927.0
2016-04-26 11:35:00,33.06,33.09,33.05,33.07,318485.0,22.4298,22.4502,22.4231,22.4366,318485.0
2016-04-26 11:40:00,33.07,33.1,33.02,33.02,234101.0,22.4366,22.457,22.4027,22.4027,234101.0
2016-04-26 11:45:00,33.03,33.03,32.97,32.99,301870.0,22.4095,22.4095,22.3688,22.3823,301870.0
2016-04-26 11:50:00,33.0,33.04,32.99,33.0,163693.0,22.3891,22.4163,22.3823,22.3891,163693.0
2016-04-26 11:55:00,33.0,33.02,32.96,32.96,196729.0,22.3891,22.4027,22.362,22.362,196729.0
2016-04-26 12:00:00,32.96,33.02,32.96,33.0,193150.0,22.362,22.4027,22.362,22.3891,193150.0
2016-04-26 12:05:00,32.99,33.03,32.99,33.03,164770.0,22.3823,22.4095,22.3823,22.4095,164770.0
2016-04-26 12:10:00,33.03,33.03,32.98,33.0,183178.0,22.4095,22.4095,22.3756,22.3891,183178.0
2016-04-26 12:15:00,33.0,33.02,32.98,32.99,153341.0,22.3891,22.4027,22.3756,22.3823,153341.0
2016-04-26 12:20:00,32.98,33.03,32.98,33.0,211073.0,22.3756,22.4095,22.3756,22.3891,211073.0
2016-04-26 12:25:00,33.01,33.04,33.0,33.04,139483.0,22.3959,22.4163,22.3891,22.4163,139483.0
2016-04-26 12:30:00,33.03,33.06,33.03,33.05,184051.0,22.4095,22.4298,22.4095,22.4231,184051.0
2016-04-26 12:35:00,33.05,33.06,33.02,33.03,224538.0,22.4231,22.4298,22.4027,22.4095,224538.0
2016-04-26 12:40:00,33.03,33.04,33.01,33.03,366533.0,22.4095,22.4163,22.3959,22.4095,366533.0
2016-04-26 12:45:00,33.03,33.04,33.01,33.02,427215.0,22.4095,22.4163,22.3959,22.4027,427215.0
2016-04-26 12:50:00,33.02,33.05,33.01,33.02,174078.0,22.4027,22.4231,22.3959,22.4027,174078.0
2016-04-26 12:55:00,33.01,33.02,33.0,33.02,96486.0,22.3959,22.4027,22.3891,22.4027,96486.0
2016-04-26 13:00:00,33.02,33.02,32.97,32.98,197930.0,22.4027,22.4027,22.3688,22.3756,197930.0
2016-04-26 13:05:00,32.97,32.98,32.96,32.97,99917.0,22.3688,22.3756,22.362,22.3688,99917.0
2016-04-26 13:10:00,32.97,32.99,32.95,32.98,176857.0,22.3688,22.3823,22.3552,22.3756,176857.0
2016-04-26 13:15:00,32.98,33.02,32.98,33.02,99615.0,22.3756,22.4027,22.3756,22.4027,99615.0
2016-04-26 13:20:00,33.01,33.03,33.0,33.01,105429.0,22.3959,22.4095,22.3891,22.3959,105429.0
2016-04-26 13:25:00,33.0,33.01,32.97,33.0,123971.0,22.3891,22.3959,22.3688,22.3891,123971.0
2016-04-26 13:30:00,33.0,33.03,32.99,33.02,107962.0,22.3891,22.4095,22.3823,22.4027,107962.0
2016-04-26 13:35:00,33.02,33.04,32.97,32.98,137618.0,22.4027,22.4163,22.3688,22.3756,137618.0
2016-04-26 13:40:00,32.98,32.98,32.92,32.94,272740.0,22.3756,22.3756,22.3349,22.3484,272740.0
2016-04-26 13:45:00,32.94,33.0,32.93,32.97,154487.0,22.3484,22.3891,22.3416,22.3688,154487.0
2016-04-26 13:50:00,32.97,32.97,32.93,32.96,139754.0,22.3688,22.3688,22.3416,22.362,139754.0
2016-04-26 13:55:00,32.95,32.98,32.95,32.96,75967.0,22.3552,22.3756,22.3552,22.362,75967.0
2016-04-26 14:00:00,32.97,32.99,32.96,32.97,237440.0,22.3688,22.3823,22.362,22.3688,237440.0
2016-04-26 14:05:00,32.97,32.97,32.93,32.94,152024.0,22.3688,22.3688,22.3416,22.3484,152024.0
2016-04-26 14:10:00,32.93,32.97,32.93,32.96,131006.0,22.3416,22.3688,22.3416,22.362,131006.0
2016-04-26 14:15:00,32.97,32.99,32.94,32.96,261892.0,22.3688,22.3823,22.3484,22.362,261892.0
2016-04-26 14:20:00,32.96,32.97,32.95,32.97,258949.0,22.362,22.3688,22.3552,22.3688,258949.0
2016-04-26 14:25:00,32.97,33.0,32.96,33.0,309879.0,22.3688,22.3891,22.362,22.3891,309879.0
2016-04-26 14:30:00,33.0,33.03,32.99,33.0,256465.0,22.3891,22.4095,22.3823,22.3891,256465.0
2016-04-26 14:35:00,33.0,33.02,32.97,32.98,302854.0,22.3891,22.4027,22.3688,22.3756,302854.0
2016-04-26 14:40:00,32.98,33.01,32.98,33.0,258006.0,22.3756,22.3959,22.3756,22.3891,258006.0
2016-04-26 14:45:00,33.0,33.03,32.98,33.0,164983.0,22.3891,22.4095,22.3756,22.3891,164983.0
2016-04-26 14:50:00,33.01,33.03,32.99,33.02,199624.0,22.3959,22.4095,22.3823,22.4027,199624.0
2016-04-26 14:55:00,33.02,33.04,33.01,33.02,208367.0,22.4027,22.4163,22.3959,22.4027,208367.0
2016-04-26 15:00:00,33.02,33.06,33.01,33.05,173168.0,22.4027,22.4298,22.3959,22.4231,173168.0
2016-04-26 15:05:00,33.05,33.06,33.0,33.01,395740.0,22.4231,22.4298,22.3891,22.3959,395740.0
2016-04-26 15:10:00,33.01,33.02,33.0,33.01,200706.0,22.3959,22.4027,22.3891,22.3959,200706.0
2016-04-26 15:15:00,33.01,33.03,33.0,33.01,211680.0,22.3959,22.4095,22.3891,22.3959,211680.0
2016-04-26 15:20:00,33.01,33.05,33.0,33.03,353910.0,22.3959,22.4231,22.3891,22.4095,353910.0
2016-04-26 15:25:00,33.03,33.06,33.02,33.06,230647.0,22.4095,22.4298,22.4027,22.4298,230647.0
2016-04-26 15:30:00,33.06,33.09,33.05,33.07,423230.0,22.4298,22.4502,22.4231,22.4366,423230.0
2016-04-26 15:35:00,33.07,33.09,33.06,33.07,322962.0,22.4366,22.4502,22.4298,22.4366,322962.0
2016-04-26 15:40:00,33.07,33.09,33.04,33.08,389777.0,22.4366,22.4502,22.4163,22.4434,389777.0
2016-04-26 15:45:00,33.08,33.1,33.03,33.04,402444.0,22.4434,22.457,22.4095,22.4163,402444.0
2016-04-26 15:50:00,33.04,33.08,33.03,33.05,613322.0,22.4163,22.4434,22.4095,22.4231,613322.0
2016-04-26 15:55:00,33.05,33.07,33.03,33.05,1134086.0,22.4231,22.4366,22.4095,22.4231,1134086.0
2016-04-27 09:30:00,32.98,33.14,32.98,33.12,758972.0,22.3756,22.4841,22.3756,22.4705,758972.0
2016-04-27 09:35:00,33.12,33.12,32.97,32.99,315406.0,22.4705,22.4705,22.3688,22.3823,315406.0
2016-04-27 09:40:00,32.99,33.03,32.97,33.0,158945.0,22.3823,22.4095,22.3688,22.3891,158945.0
2016-04-27 09:45:00,33.0,33.01,32.96,32.97,143487.0,22.3891,22.3959,22.362,22.3688,143487.0
2016-04-27 09:50:00,32.97,33.02,32.96,33.01,167619.0,22.3688,22.4027,22.362,22.3959,167619.0
2016-04-27 09:55:00,33.0,33.08,32.99,33.07,183138.0,22.3891,22.4434,22.3823,22.4366,183138.0
2016-04-27 10:00:00,33.06,33.07,32.99,33.02,338737.0,22.4298,22.4366,22.3823,22.4027,338737.0
2016-04-27 10:05:00,33.02,33.03,32.96,33.02,256213.0,22.4027,22.4095,22.362,22.4027,256213.0
2016-04-27 10:10:00,33.02,33.06,33.01,33.05,215933.0,22.4027,22.4298,22.3959,22.4231,215933.0
2016-04-27 10:15:00,33.04,33.1,33.04,33.06,241612.0,22.4163,22.457,22.4163,22.4298,241612.0
2016-04-27 10:20:00,33.07,33.08,32.99,33.0,382247.0,22.4366,22.4434,22.3823,22.3891,382247.0
2016-04-27 10:25:00,32.99,33.01,32.97,32.99,244002.0,22.3823,22.3959,22.3688,22.3823,244002.0
2016-04-27 10:30:00,32.98,33.0,32.93,32.97,248466.0,22.3756,22.3891,22.3416,22.3688,248466.0
2016-04-27 10:35:00,32.97,32.98,32.9,32.93,235160.0,22.3688,22.3756,22.3213,22.3416,235160.0
2016-04-27 10:40:00,32.94,32.99,32.9,32.98,280769.0,22.3484,22.3823,22.3213,22.3756,280769.0
2016-04-27 10:45:00,32.98,32.99,32.97,32.99,135250.0,22.3756,22.3823,22.3688,22.3823,135250.0
2016-04-27 10:50:00,32.98,33.0,32.95,32.98,133341.0,22.3756,22.3891,22.3552,22.3756,133341.0
2016-04-27 10:55:00,32.97,33.01,32.96,32.98,217702.0,22.3688,22.3959,22.362,22.3756,217702.0
2016-04-27 11:00:00,32.98,32.99,32.98,32.98,117082.0,22.3756,22.3823,22.3756,22.3756,117082.0
2016-04-27 11:05:00,32.98,33.01,32.98,33.0,312734.0,22.3756,22.3959,22.3756,22.3891,312734.0
2016-04-27 11:10:00,33.0,33.01,32.95,32.95,151674.0,22.3891,22.3959,22.3552,22.3552,151674.0
2016-04-27 11:15:00,32.95,32.96,32.92,32.93,120656.0,22.3552,22.362,22.3349,22.3416,120656.0
2016-04-27 11:20:00,32.94,32.99,32.92,32.98,171189.0,22.3484,22.3823,22.3349,22.3756,171189.0
2016-04-27 11:25:00,32.98,33.03,32.97,33.03,224678.0,22.3756,22.4095,22.3688,22.4095,224678.0
2016-04-27 11:30:00,33.03,33.05,33.02,33.03,417939.0,22.4095,22.4231,22.4027,22.4095,417939.0
2016-04-27 11:35:00,33.03,33.07,32.99,33.07,255115.0,22.4095,22.4366,22.3823,22.4366,255115.0
2016-04-27 11:40:00,33.07,33.08,33.05,33.06,156480.0,22.4366,22.4434,22.4231,22.4298,156480.0
2016-04-27 11:45:00,33.06,33.07,32.98,32.98,382594.0,22.4298,22.4366,22.3756,22.3756,382594.0
2016-04-27 11:50:00,32.98,33.04,32.98,33.02,349571.0,22.3756,22.4163,22.3756,22.4027,349571.0
2016-04-27 11:55:00,33.03,33.05,33.01,33.04,197749.0,22.4095,22.4231,22.3959,22.4163,197749.0
2016-04-27 12:00:00,33.05,33.06,33.03,33.04,188779.0,22.4231,22.4298,22.4095,22.4163,188779.0
2016-04-27 12:05:00,33.03,33.06,33.02,33.04,167614.0,22.4095,22.4298,22.4027,22.4163,167614.0
2016-04-27 12:10:00,33.05,33.05,33.01,33.02,171100.0,22.4231,22.4231,22.3959,22.4027,171100.0
2016-04-27 12:15:00,33.01,33.02,33.0,33.01,63706.0,22.3959,22.4027,22.3891,22.3959,63706.0
2016-04-27 12:20:00,33.01,33.06,32.99,33.06,268930.0,22.3959,22.4298,22.3823,22.4298,268930.0
2016-04-27 12:25:00,33.06,33.09,33.05,33.07,113708.0,22.4298,22.4502,22.4231,22.4366,113708.0
2016-04-27 12:30:00,33.08,33.09,33.06,33.07,134219.0,22.4434,22.4502,22.4298,22.4366,134219.0
2016-04-27 12:35:00,33.06,33.1,33.06,33.09,237625.0,22.4298,22.457,22.4298,22.4502,237625.0
2016-04-27 12:40:00,33.1,33.13,33.09,33.12,176210.0,22.457,22.4773,22.4502,22.4705,176210.0
2016-04-27 12:45:00,33.13,33.14,33.12,33.13,86786.0,22.4773,22.4841,22.4705,22.4773,86786.0
2016-04-27 12:50:00,33.13,33.14,33.11,33.12,146827.0,22.4773,22.4841,22.4638,22.4705,146827.0
2016-04-27 12:55:00,33.13,33.13,33.09,33.12,237674.0,22.4773,22.4773,22.4502,22.4705,237674.0
2016-04-27 13:00:00,33.12,33.13,33.1,33.12,95238.0,22.4705,22.4773,22.457,22.4705,95238.0
2016-04-27 13:05:00,33.12,33.14,33.1,33.1,157662.0,22.4705,22.4841,22.457,22.457,157662.0
2016-04-27 13:10:00,33.1,33.12,33.09,33.1,121272.0,22.457,22.4705,22.4502,22.457,121272.0
2016-04-27 13:15:00,33.11,33.12,33.1,33.1,101305.0,22.4638,22.4705,22.457,22.457,101305.0
2016-04-27 13:20:00,33.11,33.11,33.05,33.07,143431.0,22.4638,22.4638,22.4231,22.4366,143431.0
2016-04-27 13:25:00,33.06,33.08,33.05,33.05,560058.0,22.4298,22.4434,22.4231,22.4231,560058.0
2016-04-27 13:30:00,33.05,33.05,33.0,33.01,427786.0,22.4231,22.4231,22.3891,22.3959,427786.0
2016-04-27 13:35:00,33.0,33.04,32.97,33.02,351432.0,22.3891,22.4163,22.3688,22.4027,351432.0
2016-04-27 13:40:00,33.02,33.04,33.01,33.03,227215.0,22.4027,22.4163,22.3959,22.4095,227215.0
2016-04-27 13:45:00,33.02,33.06,33.02,33.06,148307.0,22.4027,22.4298,22.4027,22.4298,148307.0
2016-04-27 13:50:00,33.06,33.07,33.05,33.05,136353.0,22.4298,22.4366,22.4231,22.4231,136353.0
2016-04-27 13:55:00,33.06,33.06,33.01,33.01,123614.0,22.4298,22.4298,22.3959,22.3959,123614.0
2016-04-27 14:00:00,33.01,33.03,32.95,32.98,308314.0,22.3959,22.4095,22.3552,22.3756,308314.0
2016-04-27 14:05:00,32.98,33.04,32.96,33.04,221875.0,22.3756,22.4163,22.362,22.4163,221875.0
2016-04-27 14:10:00,33.04,33.09,33.03,33.06,268848.0,22.4163,22.4502,22.4095,22.4298,268848.0
2016-04-27 14:15:00,33.07,33.11,33.06,33.1,231814.0,22.4366,22.4638,22.4298,22.457,231814.0
2016-04-27 14:20:00,33.09,33.11,33.07,33.08,176699.0,22.4502,22.4638,22.4366,22.4434,176699.0
2016-04-27 14:25:00,33.08,33.08,33.02,33.02,210056.0,22.4434,22.4434,22.4027,22.4027,210056.0
2016-04-27 14:30:00,33.02,33.04,32.97,32.98,196548.0,22.4027,22.4163,22.3688,22.3756,196548.0
2016-04-27 14:35:00,32.98,33.01,32.97,32.98,167019.0,22.3756,22.3959,22.3688,22.3756,167019.0
2016-04-27 14:40:00,32.98,32.99,32.96,32.96,194598.0,22.3756,22.3823,22.362,22.362,194598.0
2016-04-27 14:45:00,32.96,32.98,32.95,32.98,199024.0,22.362,22.3756,22.3552,22.3756,199024.0
2016-04-27 14:50:00,32.98,33.03,32.96,33.02,164939.0,22.3756,22.4095,22.362,22.4027,164939.0
2016-04-27 14:55:00,33.02,33.03,33.01,33.02,144998.0,22.4027,22.4095,22.3959,22.4027,144998.0
2016-04-27 15:00:00,33.02,33.04,32.98,33.02,347259.0,22.4027,22.4163,22.3756,22.4027,347259.0
2016-04-27 15:05:00,33.03,33.04,33.01,33.04,303153.0,22.4095,22.4163,22.3959,22.4163,303153.0
2016-04-27 15:10:00,33.04,33.12,33.03,33.11,292620.0,22.4163,22.4705,22.4095,22.4638,292620.0
2016-04-27 15:15:00,33.11,33.17,33.1,33.16,323459.0,22.4638,22.5045,22.457,22.4977,323459.0
2016-04-27 15:20:00,33.17,33.21,33.15,33.17,548472.0,22.5045,22.5316,22.4909,22.5045,548472.0
2016-04-27 15:25:00,33.18,33.19,33.15,33.16,454788.0,22.5113,22.518,22.4909,22.4977,454788.0
2016-04-27 15:30:00,33.16,33.17,33.12,33.16,326442.0,22.4977,22.5045,22.4705,22.4977,326442.0
2016-04-27 15:35:00,33.16,33.17,33.14,33.15,240517.0,22.4977,22.5045,22.4841,22.4909,240517.0
2016-04-27 15:40:00,33.16,33.16,33.12,33.14,251904.0,22.4977,22.4977,22.4705,22.4841,251904.0
2016-04-27 15:45:00,33.14,33.16,33.11,33.12,590285.0,22.4841,22.4977,22.4638,22.4705,590285.0
2016-04-27 15:50:00,33.12,33.12,33.04,33.04,814110.0,22.4705,22.4705,22.4163,22.4163,814110.0
2016-04-27 15:55:00,33.05,33.05,32.99,33.01,2199821.0,22.4231,22.4231,22.3823,22.3959,2199821.0
2016-04-28 09:30:00,32.97,32.97,32.85,32.9,830511.0,22.3688,22.3688,22.2874,22.3213,830511.0
2016-04-28 09:35:00,32.9,32.94,32.83,32.88,694748.0,22.3213,22.3484,22.2738,22.3077,694748.0
2016-04-28 09:40:00,32.88,32.89,32.82,32.87,383814.0,22.3077,22.3145,22.267,22.3009,383814.0
2016-04-28 09:45:00,32.88,32.92,32.86,32.87,348346.0,22.3077,22.3349,22.2941,22.3009,348346.0
2016-04-28 09:50:00,32.86,32.88,32.74,32.76,1065129.0,22.2941,22.3077,22.2127,22.2263,1065129.0
2016-04-28 09:55:00,32.76,32.85,32.75,32.85,433805.0,22.2263,22.2874,22.2195,22.2874,433805.0
2016-04-28 10:00:00,32.85,32.96,32.85,32.94,507078.0,22.2874,22.362,22.2874,22.3484,507078.0
2016-04-28 10:05:00,32.94,32.95,32.92,32.94,417710.0,22.3484,22.3552,22.3349,22.3484,417710.0
2016-04-28 10:10:00,32.94,32.96,32.89,32.91,297327.0,22.3484,22.362,22.3145,22.3281,297327.0
2016-04-28 10:15:00,32.9,32.9,32.85,32.85,263991.0,22.3213,22.3213,22.2874,22.2874,263991.0
2016-04-28 10:20:00,32.85,32.87,32.77,32.77,381987.0,22.2874,22.3009,22.2331,22.2331,381987.0
2016-04-28 10:25:00,32.77,32.79,32.75,32.77,258805.0,22.2331,22.2467,22.2195,22.2331,258805.0
2016-04-28 10:30:00,32.76,32.8,32.75,32.78,637079.0,22.2263,22.2534,22.2195,22.2399,637079.0
2016-04-28 10:35:00,32.77,32.85,32.77,32.84,232975.0,22.2331,22.2874,22.2331,22.2806,232975.0
2016-04-28 10:40:00,32.85,32.88,32.83,32.88,221392.0,22.2874,22.3077,22.2738,22.3077,221392.0
2016-04-28 10:45:00,32.88,32.88,32.81,32.86,309111.0,22.3077,22.3077,22.2602,22.2941,309111.0
2016-04-28 10:50:00,32.86,32.9,32.83,32.9,191688.0,22.2941,22.3213,22.2738,22.3213,191688.0
2016-04-28 10:55:00,32.9,32.94,32.89,32.94,248143.0,22.3213,22.3484,22.3145,22.3484,248143.0
2016-04-28 11:00:00,32.94,33.0,32.93,32.97,301729.0,22.3484,22.3891,22.3416,22.3688,301729.0
2016-04-28 11:05:00,32.97,33.0,32.95,32.97,210201.0,22.3688,22.3891,22.3552,22.3688,210201.0
2016-04-28 11:10:00,32.96,33.0,32.95,32.99,148760.0,22.362,22.3891,22.3552,22.3823,148760.0
2016-04-28 11:15:00,32.99,33.01,32.97,33.01,531718.0,22.3823,22.3959,22.3688,22.3959,531718.0
2016-04-28 11:20:00,33.02,33.04,33.0,33.03,249247.0,22.4027,22.4163,22.3891,22.4095,249247.0
2016-04-28 11:25:00,33.04,33.06,33.01,33.01,249085.0,22.4163,22.4298,22.3959,22.3959,249085.0
2016-04-28 11:30:00,33.02,33.04,32.99,33.02,196473.0,22.4027,22.4163,22.3823,22.4027,196473.0
2016-04-28 11:35:00,33.02,33.08,33.02,33.07,260592.0,22.4027,22.4434,22.4027,22.4366,260592.0
2016-04-28 11:40:00,33.07,33.07,33.03,33.04,135470.0,22.4366,22.4366,22.4095,22.4163,135470.0
2016-04-28 11:45:00,33.03,33.04,32.98,32.98,178620.0,22.4095,22.4163,22.3756,22.3756,178620.0
2016-04-28 11:50:00,32.98,32.99,32.95,32.95,187465.0,22.3756,22.3823,22.3552,22.3552,187465.0
2016-04-28 11:55:00,32.96,33.03,32.95,33.03,626762.0,22.362,22.4095,22.3552,22.4095,626762.0
2016-04-28 12:00:00,33.03,33.05,33.01,33.05,323773.0,22.4095,22.4231,22.3959,22.4231,323773.0
2016-04-28 12:05:00,33.04,33.07,33.02,33.05,204467.0,22.4163,22.4366,22.4027,22.4231,204467.0
2016-04-28 12:10:00,33.05,33.08,33.04,33.08,173153.0,22.4231,22.4434,22.4163,22.4434,173153.0
2016-04-28 12:15:00,33.08,33.14,33.07,33.13,194785.0,22.4434,22.4841,22.4366,22.4773,194785.0
2016-04-28 12:20:00,33.12,33.17,33.12,33.15,283158.0,22.4705,22.5045,22.4705,22.4909,283158.0
2016-04-28 12:25:00,33.14,33.15,33.1,33.1,164138.0,22.4841,22.4909,22.457,22.457,164138.0
2016-04-28 12:30:00,33.1,33.13,33.09,33.11,131174.0,22.457,22.4773,22.4502,22.4638,131174.0
2016-04-28 12:35:00,33.11,33.15,33.1,33.13,113381.0,22.4638,22.4909,22.457,22.4773,113381.0
2016-04-28 12:40:00,33.14,33.17,33.13,33.15,91685.0,22.4841,22.5045,22.4773,22.4909,91685.0
2016-04-28 12:45:00,33.16,33.16,33.13,33.13,116949.0,22.4977,22.4977,22.4773,22.4773,116949.0
2016-04-28 12:50:00,33.14,33.15,33.11,33.15,145706.0,22.4841,22.4909,22.4638,22.4909,145706.0
2016-04-28 12:55:00,33.15,33.18,33.14,33.18,121415.0,22.4909,22.5113,22.4841,22.5113,121415.0
2016-04-28 13:00:00,33.18,33.18,33.13,33.15,158292.0,22.5113,22.5113,22.4773,22.4909,158292.0
2016-04-28 13:05:00,33.15,33.15,33.13,33.15,189443.0,22.4909,22.4909,22.4773,22.4909,189443.0
2016-04-28 13:10:00,33.15,33.17,33.11,33.16,186174.0,22.4909,22.5045,22.4638,22.4977,186174.0
2016-04-28 13:15:00,33.16,33.17,33.15,33.16,152719.0,22.4977,22.5045,22.4909,22.4977,152719.0
2016-04-28 13:20:00,33.16,33.17,33.12,33.13,445200.0,22.4977,22.5045,22.4705,22.4773,445200.0
2016-04-28 13:25:00,33.13,33.14,33.12,33.13,111659.0,22.4773,22.4841,22.4705,22.4773,111659.0
2016-04-28 13:30:00,33.13,33.14,33.09,33.1,160837.0,22.4773,22.4841,22.4502,22.457,160837.0
2016-04-28 13:35:00,33.09,33.12,33.09,33.09,171436.0,22.4502,22.4705,22.4502,22.4502,171436.0
2016-04-28 13:40:00,33.09,33.11,33.07,33.09,173168.0,22.4502,22.4638,22.4366,22.4502,173168.0
2016-04-28 13:45:00,33.08,33.1,33.07,33.08,132993.0,22.4434,22.457,22.4366,22.4434,132993.0
2016-04-28 13:50:00,33.08,33.1,33.06,33.09,215399.0,22.4434,22.457,22.4298,22.4502,215399.0
2016-04-28 13:55:00,33.09,33.1,33.07,33.09,106827.0,22.4502,22.457,22.4366,22.4502,106827.0
2016-04-28 14:00:00,33.09,33.09,33.07,33.09,94378.0,22.4502,22.4502,22.4366,22.4502,94378.0
2016-04-28 14:05:00,33.09,33.1,33.08,33.09,124421.0,22.4502,22.457,22.4434,22.4502,124421.0
2016-04-28 14:10:00,33.09,33.12,33.08,33.09,123357.0,22.4502,22.4705,22.4434,22.4502,123357.0
2016-04-28 14:15:00,33.09,33.12,33.07,33.09,127886.0,22.4502,22.4705,22.4366,22.4502,127886.0
2016-04-28 14:20:00,33.09,33.1,33.06,33.09,176221.0,22.4502,22.457,22.4298,22.4502,176221.0
2016-04-28 14:25:00,33.09,33.09,33.04,33.06,153294.0,22.4502,22.4502,22.4163,22.4298,153294.0
2016-04-28 14:30:00,33.06,33.08,33.02,33.05,279128.0,22.4298,22.4434,22.4027,22.4231,279128.0
2016-04-28 14:35:00,33.04,33.06,32.98,33.0,411995.0,22.4163,22.4298,22.3756,22.3891,411995.0
2016-04-28 14:40:00,32.99,33.03,32.99,33.02,156406.0,22.3823,22.4095,22.3823,22.4027,156406.0
2016-04-28 14:45:00,33.01,33.02,32.94,32.95,374494.0,22.3959,22.4027,22.3484,22.3552,374494.0
2016-04-28 14:50:00,32.95,32.96,32.93,32.93,324674.0,22.3552,22.362,22.3416,22.3416,324674.0
2016-04-28 14:55:00,32.94,32.98,32.93,32.95,305937.0,22.3484,22.3756,22.3416,22.3552,305937.0
2016-04-28 15:00:00,32.95,33.01,32.93,33.01,344543.0,22.3552,22.3959,22.3416,22.3959,344543.0
2016-04-28 15:05:00,33.01,33.04,32.95,32.96,463279.0,22.3959,22.4163,22.3552,22.362,463279.0
2016-04-28 15:10:00,32.96,33.0,32.88,32.89,376396.0,22.362,22.3891,22.3077,22.3145,376396.0
2016-04-28 15:15:00,32.89,32.91,32.83,32.83,1081990.0,22.3145,22.3281,22.2738,22.2738,1081990.0
2016-04-28 15:20:00,32.83,32.85,32.78,32.83,617587.0,22.2738,22.2874,22.2399,22.2738,617587.0
2016-04-28 15:25:00,32.83,32.83,32.76,32.77,796672.0,22.2738,22.2738,22.2263,22.2331,796672.0
2016-04-28 15:30:00,32.79,32.85,32.78,32.79,676685.0,22.2467,22.2874,22.2399,22.2467,676685.0
2016-04-28 15:35:00,32.8,32.85,32.78,32.8,1035356.0,22.2534,22.2874,22.2399,22.2534,1035356.0
2016-04-28 15:40:00,32.8,32.93,32.8,32.9,1233545.0,22.2534,22.3416,22.2534,22.3213,1233545.0
2016-04-28 15:45:00,32.9,32.98,32.88,32.92,812467.0,22.3213,22.3756,22.3077,22.3349,812467.0
2016-04-28 15:50:00,32.91,32.92,32.86,32.89,489092.0,22.3281,22.3349,22.2941,22.3145,489092.0
2016-04-28 15:55:00,32.89,32.91,32.81,32.9,1938495.0,22.3145,22.3281,22.2602,22.3213,1938495.0
2016-04-29 09:30:00,32.89,32.95,32.78,32.88,429751.0,22.3145,22.3552,22.2399,22.3077,429751.0
2016-04-29 09:35:00,32.87,32.93,32.8,32.92,344680.0,22.3009,22.3416,22.2534,22.3349,344680.0
2016-04-29 09:40:00,32.91,32.94,32.84,32.87,337344.0,22.3281,22.3484,22.2806,22.3009,337344.0
2016-04-29 09:45:00,32.87,32.9,32.79,32.79,249948.0,22.3009,22.3213,22.2467,22.2467,249948.0
2016-04-29 09:50:00,32.79,32.81,32.75,32.77,302542.0,22.2467,22.2602,22.2195,22.2331,302542.0
2016-04-29 09:55:00,32.77,32.79,32.76,32.78,261094.0,22.2331,22.2467,22.2263,22.2399,261094.0
2016-04-29 10:00:00,32.78,32.78,32.71,32.72,585811.0,22.2399,22.2399,22.1924,22.1992,585811.0
2016-04-29 10:05:00,32.72,32.81,32.71,32.8,308135.0,22.1992,22.2602,22.1924,22.2534,308135.0
2016-04-29 10:10:00,32.81,32.88,32.78,32.86,316979.0,22.2602,22.3077,22.2399,22.2941,316979.0
2016-04-29 10:15:00,32.86,32.86,32.81,32.81,358491.0,22.2941,22.2941,22.2602,22.2602,358491.0
2016-04-29 10:20:00,32.82,32.85,32.78,32.84,312485.0,22.267,22.2874,22.2399,22.2806,312485.0
2016-04-29 10:25:00,32.84,32.84,32.77,32.8,295341.0,22.2806,22.2806,22.2331,22.2534,295341.0
2016-04-29 10:30:00,32.8,32.82,32.76,32.79,322867.0,22.2534,22.267,22.2263,22.2467,322867.0
2016-04-29 10:35:00,32.8,32.88,32.79,32.82,326271.0,22.2534,22.3077,22.2467,22.267,326271.0
2016-04-29 10:40:00,32.82,32.82,32.78,32.78,273887.0,22.267,22.267,22.2399,22.2399,273887.0
2016-04-29 10:45:00,32.78,32.79,32.74,32.75,323958.0,22.2399,22.2467,22.2127,22.2195,323958.0
2016-04-29 10:50:00,32.75,32.75,32.66,32.67,395502.0,22.2195,22.2195,22.1585,22.1652,395502.0
2016-04-29 10:55:00,32.68,32.74,32.67,32.69,249433.0,22.172,22.2127,22.1652,22.1788,249433.0
2016-04-29 11:00:00,32.69,32.7,32.63,32.64,393365.0,22.1788,22.1856,22.1381,22.1449,393365.0
2016-04-29 11:05:00,32.64,32.64,32.57,32.6,481744.0,22.1449,22.1449,22.0974,22.1177,481744.0
2016-04-29 11:10:00,32.6,32.64,32.59,32.6,361977.0,22.1177,22.1449,22.111,22.1177,361977.0
2016-04-29 11:15:00,32.6,32.6,32.51,32.52,866022.0,22.1177,22.1177,22.0567,22.0635,866022.0
2016-04-29 11:20:00,32.52,32.53,32.47,32.47,555295.0,22.0635,22.0703,22.0295,22.0295,555295.0
2016-04-29 11:25:00,32.47,32.51,32.45,32.47,318699.0,22.0295,22.0567,22.016,22.0295,318699.0
2016-04-29 11:30:00,32.47,32.51,32.46,32.5,423474.0,22.0295,22.0567,22.0228,22.0499,423474.0
2016-04-29 11:35:00,32.51,32.54,32.47,32.5,476246.0,22.0567,22.077,22.0295,22.0499,476246.0
2016-04-29 11:40:00,32.5,32.51,32.46,32.48,251932.0,22.0499,22.0567,22.0228,22.0363,251932.0
2016-04-29 11:45:00,32.48,32.49,32.43,32.45,536053.0,22.0363,22.0431,22.0024,22.016,536053.0
2016-04-29 11:50:00,32.45,32.5,32.43,32.5,578189.0,22.016,22.0499,22.0024,22.0499,578189.0
2016-04-29 11:55:00,32.49,32.55,32.49,32.52,241803.0,22.0431,22.0838,22.0431,22.0635,241803.0
2016-04-29 12:00:00,32.52,32.56,32.51,32.52,227847.0,22.0635,22.0906,22.0567,22.0635,227847.0
2016-04-29 12:05:00,32.53,32.57,32.51,32.55,216039.0,22.0703,22.0974,22.0567,22.0838,216039.0
2016-04-29 12:10:00,32.55,32.56,32.48,32.49,299152.0,22.0838,22.0906,22.0363,22.0431,299152.0
2016-04-29 12:15:00,32.49,32.52,32.48,32.48,279663.0,22.0431,22.0635,22.0363,22.0363,279663.0
2016-04-29 12:20:00,32.48,32.53,32.48,32.52,458755.0,22.0363,22.0703,22.0363,22.0635,458755.0
2016-04-29 12:25:00,32.52,32.77,32.51,32.66,505988.0,22.0635,22.2331,22.0567,22.1585,505988.0
2016-04-29 12:30:00,32.65,32.67,32.57,32.62,278862.0,22.1517,22.1652,22.0974,22.1313,278862.0
2016-04-29 12:35:00,32.62,32.62,32.57,32.57,163771.0,22.1313,22.1313,22.0974,22.0974,163771.0
2016-04-29 12:40:00,32.58,32.58,32.56,32.56,110016.0,22.1042,22.1042,22.0906,22.0906,110016.0
2016-04-29 12:45:00,32.56,32.61,32.55,32.6,246530.0,22.0906,22.1245,22.0838,22.1177,246530.0
2016-04-29 12:50:00,32.6,32.65,32.59,32.64,374923.0,22.1177,22.1517,22.111,22.1449,374923.0
2016-04-29 12:55:00,32.64,32.64,32.6,32.61,108381.0,22.1449,22.1449,22.1177,22.1245,108381.0
2016-04-29 13:00:00,32.62,32.62,32.59,32.6,133157.0,22.1313,22.1313,22.111,22.1177,133157.0
2016-04-29 13:05:00,32.6,32.68,32.59,32.66,200589.0,22.1177,22.172,22.111,22.1585,200589.0
2016-04-29 13:10:00,32.66,32.68,32.63,32.68,145712.0,22.1585,22.172,22.1381,22.172,145712.0
2016-04-29 13:15:00,32.68,32.69,32.64,32.69,126705.0,22.172,22.1788,22.1449,22.1788,126705.0
2016-04-29 13:20:00,32.68,32.69,32.66,32.69,182499.0,22.172,22.1788,22.1585,22.1788,182499.0
2016-04-29 13:25:00,32.69,32.7,32.66,32.68,252018.0,22.1788,22.1856,22.1585,22.172,252018.0
2016-04-29 13:30:00,32.68,32.7,32.67,32.68,296155.0,22.172,22.1856,22.1652,22.172,296155.0
2016-04-29 13:35:00,32.68,32.68,32.65,32.66,132531.0,22.172,22.172,22.1517,22.1585,132531.0
2016-04-29 13:40:00,32.66,32.68,32.64,32.65,183360.0,22.1585,22.172,22.1449,22.1517,183360.0
2016-04-29 13:45:00,32.65,32.65,32.61,32.62,143120.0,22.1517,22.1517,22.1245,22.1313,143120.0
2016-04-29 13:50:00,32.63,32.66,32.6,32.64,460899.0,22.1381,22.1585,22.1177,22.1449,460899.0
2016-04-29 13:55:00,32.65,32.65,32.57,32.57,331346.0,22.1517,22.1517,22.0974,22.0974,331346.0
2016-04-29 14:00:00,32.57,32.63,32.57,32.58,233963.0,22.0974,22.1381,22.0974,22.1042,233963.0
2016-04-29 14:05:00,32.59,32.59,32.55,32.55,133351.0,22.111,22.111,22.0838,22.0838,133351.0
2016-04-29 14:10:00,32.56,32.59,32.54,32.59,314241.0,22.0906,22.111,22.077,22.111,314241.0
2016-04-29 14:15:00,32.59,32.59,32.55,32.57,345793.0,22.111,22.111,22.0838,22.0974,345793.0
2016-04-29 14:20:00,32.57,32.57,32.52,32.52,214027.0,22.0974,22.0974,22.0635,22.0635,214027.0
2016-04-29 14:25:00,32.52,32.57,32.51,32.56,748238.0,22.0635,22.0974,22.0567,22.0906,748238.0
2016-04-29 14:30:00,32.56,32.57,32.52,32.53,309064.0,22.0906,22.0974,22.0635,22.0703,309064.0
2016-04-29 14:35:00,32.52,32.56,32.52,32.54,337763.0,22.0635,22.0906,22.0635,22.077,337763.0
2016-04-29 14:40:00,32.54,32.57,32.53,32.56,267764.0,22.077,22.0974,22.0703,22.0906,267764.0
2016-04-29 14:45:00,32.56,32.6,32.55,32.6,154892.0,22.0906,22.1177,22.0838,22.1177,154892.0
2016-04-29 14:50:00,32.6,32.6,32.56,32.59,187821.0,22.1177,22.1177,22.0906,22.111,187821.0
2016-04-29 14:55:00,32.59,32.6,32.54,32.55,265119.0,22.111,22.1177,22.077,22.0838,265119.0
2016-04-29 15:00:00,32.55,32.61,32.54,32.57,276436.0,22.0838,22.1245,22.077,22.0974,276436.0
2016-04-29 15:05:00,32.57,32.62,32.56,32.59,212454.0,22.0974,22.1313,22.0906,22.111,212454.0
2016-04-29 15:10:00,32.6,32.65,32.59,32.63,289891.0,22.1177,22.1517,22.111,22.1381,289891.0
2016-04-29 15:15:00,32.63,32.68,32.62,32.66,356763.0,22.1381,22.172,22.1313,22.1585,356763.0
2016-04-29 15:20:00,32.66,32.68,32.64,32.65,459616.0,22.1585,22.172,22.1449,22.1517,459616.0
2016-04-29 15:25:00,32.65,32.67,32.64,32.66,453585.0,22.1517,22.1652,22.1449,22.1585,453585.0
2016-04-29 15:30:00,32.66,32.72,32.66,32.72,558062.0,22.1585,22.1992,22.1585,22.1992,558062.0
2016-04-29 15:35:00,32.72,32.74,32.7,32.72,644910.0,22.1992,22.2127,22.1856,22.1992,644910.0
2016-04-29 15:40:00,32.73,32.76,32.71,32.73,674667.0,22.2059,22.2263,22.1924,22.2059,674667.0
2016-04-29 15:45:00,32.74,32.82,32.69,32.71,674480.0,22.2127,22.267,22.1788,22.1924,674480.0
2016-04-29 15:50:00,32.71,32.72,32.69,32.7,898448.0,22.1924,22.1992,22.1788,22.1856,898448.0
2016-04-29 15:55:00,32.7,32.74,32.66,32.71,1853731.0,22.1856,22.2127,22.1585,22.1924,1853731.0
2016-05-02 09:30:00,32.56,32.76,32.5,32.74,947064.0,22.0906,22.2263,22.0499,22.2127,947064.0
2016-05-02 09:35:00,32.74,32.75,32.69,32.72,486059.0,22.2127,22.2195,22.1788,22.1992,486059.0
2016-05-02 09:40:00,32.73,32.89,32.72,32.89,456996.0,22.2059,22.3145,22.1992,22.3145,456996.0
2016-05-02 09:45:00,32.89,32.9,32.85,32.86,358934.0,22.3145,22.3213,22.2874,22.2941,358934.0
2016-05-02 09:50:00,32.86,32.95,32.82,32.95,353922.0,22.2941,22.3552,22.267,22.3552,353922.0
2016-05-02 09:55:00,32.95,32.95,32.89,32.93,256581.0,22.3552,22.3552,22.3145,22.3416,256581.0
2016-05-02 10:00:00,32.92,32.98,32.9,32.91,281320.0,22.3349,22.3756,22.3213,22.3281,281320.0
2016-05-02 10:05:00,32.91,32.92,32.87,32.92,298612.0,22.3281,22.3349,22.3009,22.3349,298612.0
2016-05-02 10:10:00,32.92,32.94,32.88,32.91,312204.0,22.3349,22.3484,22.3077,22.3281,312204.0
2016-05-02 10:15:00,32.92,32.99,32.91,32.99,271063.0,22.3349,22.3823,22.3281,22.3823,271063.0
2016-05-02 10:20:00,32.98,33.0,32.94,32.97,323465.0,22.3756,22.3891,22.3484,22.3688,323465.0
2016-05-02 10:25:00,32.97,32.98,32.88,32.89,282640.0,22.3688,22.3756,22.3077,22.3145,282640.0
2016-05-02 10:30:00,32.88,32.91,32.88,32.91,282507.0,22.3077,22.3281,22.3077,22.3281,282507.0
2016-05-02 10:35:00,32.91,32.91,32.8,32.81,258268.0,22.3281,22.3281,22.2534,22.2602,258268.0
2016-05-02 10:40:00,32.8,32.83,32.79,32.8,255190.0,22.2534,22.2738,22.2467,22.2534,255190.0
2016-05-02 10:45:00,32.81,32.86,32.79,32.86,217685.0,22.2602,22.2941,22.2467,22.2941,217685.0
2016-05-02 10:50:00,32.86,32.87,32.76,32.8,200203.0,22.2941,22.3009,22.2263,22.2534,200203.0
2016-05-02 10:55:00,32.8,32.83,32.77,32.78,250258.0,22.2534,22.2738,22.2331,22.2399,250258.0
2016-05-02 11:00:00,32.77,32.84,32.77,32.83,354945.0,22.2331,22.2806,22.2331,22.2738,354945.0
2016-05-02 11:05:00,32.83,32.85,32.82,32.83,207058.0,22.2738,22.2874,22.267,22.2738,207058.0
2016-05-02 11:10:00,32.83,32.88,32.79,32.8,273725.0,22.2738,22.3077,22.2467,22.2534,273725.0
2016-05-02 11:15:00,32.8,32.81,32.73,32.74,216355.0,22.2534,22.2602,22.2059,22.2127,216355.0
2016-05-02 11:20:00,32.75,32.75,32.66,32.66,293644.0,22.2195,22.2195,22.1585,22.1585,293644.0
2016-05-02 11:25:00,32.66,32.7,32.63,32.7,417209.0,22.1585,22.1856,22.1381,22.1856,417209.0
2016-05-02 11:30:00,32.7,32.71,32.63,32.69,744518.0,22.1856,22.1924,22.1381,22.1788,744518.0
2016-05-02 11:35:00,32.7,32.7,32.65,32.68,288933.0,22.1856,22.1856,22.1517,22.172,288933.0
2016-05-02 11:40:00,32.68,32.69,32.61,32.62,322217.0,22.172,22.1788,22.1245,22.1313,322217.0
2016-05-02 11:45:00,32.62,32.68,32.61,32.65,295087.0,22.1313,22.172,22.1245,22.1517,295087.0
2016-05-02 11:50:00,32.66,32.74,32.64,32.72,176648.0,22.1585,22.2127,22.1449,22.1992,176648.0
2016-05-02 11:55:00,32.73,32.73,32.63,32.63,225250.0,22.2059,22.2059,22.1381,22.1381,225250.0
2016-05-02 12:00:00,32.63,32.71,32.62,32.69,178298.0,22.1381,22.1924,22.1313,22.1788,178298.0
2016-05-02 12:05:00,32.69,32.71,32.68,32.7,110551.0,22.1788,22.1924,22.172,22.1856,110551.0
2016-05-02 12:10:00,32.71,32.72,32.68,32.7,131981.0,22.1924,22.1992,22.172,22.1856,131981.0
2016-05-02 12:15:00,32.69,32.72,32.68,32.71,145149.0,22.1788,22.1992,22.172,22.1924,145149.0
2016-05-02 12:20:00,32.71,32.74,32.7,32.73,133318.0,22.1924,22.2127,22.1856,22.2059,133318.0
2016-05-02 12:25:00,32.74,32.74,32.71,32.73,502705.0,22.2127,22.2127,22.1924,22.2059,502705.0
2016-05-02 12:30:00,32.73,32.77,32.72,32.76,204043.0,22.2059,22.2331,22.1992,22.2263,204043.0
2016-05-02 12:35:00,32.76,32.77,32.74,32.74,208935.0,22.2263,22.2331,22.2127,22.2127,208935.0
2016-05-02 12:40:00,32.75,32.76,32.71,32.75,256075.0,22.2195,22.2263,22.1924,22.2195,256075.0
2016-05-02 12:45:00,32.75,32.81,32.73,32.81,446987.0,22.2195,22.2602,22.2059,22.2602,446987.0
2016-05-02 12:50:00,32.8,32.82,32.77,32.78,175011.0,22.2534,22.267,22.2331,22.2399,175011.0
2016-05-02 12:55:00,32.77,32.86,32.77,32.84,285628.0,22.2331,22.2941,22.2331,22.2806,285628.0
2016-05-02 13:00:00,32.84,32.85,32.72,32.73,214720.0,22.2806,22.2874,22.1992,22.2059,214720.0
2016-05-02 13:05:00,32.73,32.78,32.73,32.77,140113.0,22.2059,22.2399,22.2059,22.2331,140113.0
2016-05-02 13:10:00,32.78,32.81,32.77,32.8,258561.0,22.2399,22.2602,22.2331,22.2534,258561.0
2016-05-02 13:15:00,32.8,32.81,32.67,32.69,322615.0,22.2534,22.2602,22.1652,22.1788,322615.0
2016-05-02 13:20:00,32.69,32.7,32.64,32.65,334647.0,22.1788,22.1856,22.1449,22.1517,334647.0
2016-05-02 13:25:00,32.65,32.72,32.65,32.71,720405.0,22.1517,22.1992,22.1517,22.1924,720405.0
2016-05-02 13:30:00,32.7,32.71,32.65,32.66,465175.0,22.1856,22.1924,22.1517,22.1585,465175.0
2016-05-02 13:35:00,32.66,32.66,32.64,32.64,474200.0,22.1585,22.1585,22.1449,22.1449,474200.0
2016-05-02 13:40:00,32.65,32.66,32.62,32.63,299122.0,22.1517,22.1585,22.1313,22.1381,299122.0
2016-05-02 13:45:00,32.63,32.64,32.58,32.6,689533.0,22.1381,22.1449,22.1042,22.1177,689533.0
2016-05-02 13:50:00,32.59,32.63,32.58,32.62,278421.0,22.111,22.1381,22.1042,22.1313,278421.0
2016-05-02 13:55:00,32.63,32.63,32.59,32.61,187892.0,22.1381,22.1381,22.111,22.1245,187892.0
2016-05-02 14:00:00,32.62,32.62,32.58,32.59,282388.0,22.1313,22.1313,22.1042,22.111,282388.0
2016-05-02 14:05:00,32.59,32.65,32.59,32.63,262556.0,22.111,22.1517,22.111,22.1381,262556.0
2016-05-02 14:10:00,32.63,32.64,32.59,32.59,357999.0,22.1381,22.1449,22.111,22.111,357999.0
2016-05-02 14:15:00,32.59,32.65,32.59,32.65,196263.0,22.111,22.1517,22.111,22.1517,196263.0
2016-05-02 14:20:00,32.64,32.68,32.64,32.68,274439.0,22.1449,22.172,22.1449,22.172,274439.0
2016-05-02 14:25:00,32.67,32.71,32.67,32.69,362441.0,22.1652,22.1924,22.1652,22.1788,362441.0
2016-05-02 14:30:00,32.7,32.71,32.66,32.66,301216.0,22.1856,22.1924,22.1585,22.1585,301216.0
2016-05-02 14:35:00,32.66,32.68,32.66,32.66,225152.0,22.1585,22.172,22.1585,22.1585,225152.0
2016-05-02 14:40:00,32.66,32.67,32.62,32.64,335437.0,22.1585,22.1652,22.1313,22.1449,335437.0
2016-05-02 14:45:00,32.63,32.66,32.63,32.66,423458.0,22.1381,22.1585,22.1381,22.1585,423458.0
2016-05-02 14:50:00,32.65,32.66,32.62,32.63,266543.0,22.1517,22.1585,22.1313,22.1381,266543.0
2016-05-02 14:55:00,32.63,32.64,32.6,32.62,264360.0,22.1381,22.1449,22.1177,22.1313,264360.0
2016-05-02 15:00:00,32.62,32.65,32.61,32.64,305907.0,22.1313,22.1517,22.1245,22.1449,305907.0
2016-05-02 15:05:00,32.64,32.68,32.62,32.68,325371.0,22.1449,22.172,22.1313,22.172,325371.0
2016-05-02 15:10:00,32.68,32.69,32.66,32.66,584907.0,22.172,22.1788,22.1585,22.1585,584907.0
2016-05-02 15:15:00,32.66,32.7,32.62,32.7,793341.0,22.1585,22.1856,22.1313,22.1856,793341.0
2016-05-02 15:20:00,32.7,32.7,32.66,32.68,369913.0,22.1856,22.1856,22.1585,22.172,369913.0
2016-05-02 15:25:00,32.69,32.7,32.63,32.63,474639.0,22.1788,22.1856,22.1381,22.1381,474639.0
2016-05-02 15:30:00,32.63,32.74,32.63,32.74,781065.0,22.1381,22.2127,22.1381,22.2127,781065.0
2016-05-02 15:35:00,32.74,32.8,32.73,32.8,1226696.0,22.2127,22.2534,22.2059,22.2534,1226696.0
2016-05-02 15:40:00,32.79,32.87,32.78,32.79,1218797.0,22.2467,22.3009,22.2399,22.2467,1218797.0
2016-05-02 15:45:00,32.79,32.79,32.72,32.75,846997.0,22.2467,22.2467,22.1992,22.2195,846997.0
2016-05-02 15:50:00,32.76,32.81,32.72,32.81,1069742.0,22.2263,22.2602,22.1992,22.2602,1069742.0
2016-05-02 15:55:00,32.81,32.82,32.75,32.79,1660920.0,22.2602,22.267,22.2195,22.2467,1660920.0
2016-05-03 09:30:00,33.65,33.74,33.25,33.33,2826422.0,22.8301,22.8912,22.5587,22.613,2826422.0
2016-05-03 09:35:00,33.33,33.65,33.3,33.63,2055237.0,22.613,22.8301,22.5927,22.8166,2055237.0
2016-05-03 09:40:00,33.63,33.64,33.52,33.54,1399968.0,22.8166,22.8233,22.7419,22.7555,1399968.0
2016-05-03 09:45:00,33.54,33.69,33.51,33.67,1461552.0,22.7555,22.8573,22.7351,22.8437,1461552.0
2016-05-03 09:50:00,33.66,33.71,33.5,33.61,1268555.0,22.8369,22.8708,22.7284,22.803,1268555.0
2016-05-03 09:55:00,33.62,33.72,33.59,33.72,864281.0,22.8098,22.8776,22.7894,22.8776,864281.0
2016-05-03 10:00:00,33.72,33.82,33.65,33.68,1725172.0,22.8776,22.9455,22.8301,22.8505,1725172.0
2016-05-03 10:05:00,33.67,33.77,33.66,33.74,780033.0,22.8437,22.9115,22.8369,22.8912,780033.0
2016-05-03 10:10:00,33.74,33.74,33.67,33.73,762535.0,22.8912,22.8912,22.8437,22.8844,762535.0
2016-05-03 10:15:00,33.74,33.76,33.67,33.7,1573192.0,22.8912,22.9048,22.8437,22.8641,1573192.0
2016-05-03 10:20:00,33.7,33.75,33.7,33.71,569653.0,22.8641,22.898,22.8641,22.8708,569653.0
2016-05-03 10:25:00,33.71,33.86,33.7,33.86,1114605.0,22.8708,22.9726,22.8641,22.9726,1114605.0
2016-05-03 10:30:00,33.86,33.87,33.79,33.84,754348.0,22.9726,22.9794,22.9251,22.959,754348.0
2016-05-03 10:35:00,33.84,33.89,33.83,33.88,1104575.0,22.959,22.993,22.9523,22.9862,1104575.0
2016-05-03 10:40:00,33.88,33.96,33.87,33.92,1123036.0,22.9862,23.0405,22.9794,23.0133,1123036.0
2016-05-03 10:45:00,33.91,33.92,33.81,33.84,977501.0,23.0065,23.0133,22.9387,22.959,977501.0
2016-05-03 10:50:00,33.84,33.86,33.82,33.84,682343.0,22.959,22.9726,22.9455,22.959,682343.0
2016-05-03 10:55:00,33.84,33.97,33.83,33.95,916928.0,22.959,23.0472,22.9523,23.0337,916928.0
2016-05-03 11:00:00,33.95,33.97,33.89,33.94,1021101.0,23.0337,23.0472,22.993,23.0269,1021101.0
2016-05-03 11:05:00,33.94,33.97,33.92,33.95,569786.0,23.0269,23.0472,23.0133,23.0337,569786.0
2016-05-03 11:10:00,33.95,33.97,33.92,33.93,733047.0,23.0337,23.0472,23.0133,23.0201,733047.0
2016-05-03 11:15:00,33.93,33.94,33.86,33.88,430050.0,23.0201,23.0269,22.9726,22.9862,430050.0
2016-05-03 11:20:00,33.89,33.93,33.86,33.89,629045.0,22.993,23.0201,22.9726,22.993,629045.0
2016-05-03 11:25:00,33.9,33.91,33.84,33.84,613779.0,22.9997,23.0065,22.959,22.959,613779.0
2016-05-03 11:30:00,33.84,33.85,33.75,33.79,700328.0,22.959,22.9658,22.898,22.9251,700328.0
2016-05-03 11:35:00,33.78,33.79,33.68,33.7,620489.0,22.9183,22.9251,22.8505,22.8641,620489.0
2016-05-03 11:40:00,33.7,33.77,33.69,33.76,485134.0,22.8641,22.9115,22.8573,22.9048,485134.0
2016-05-03 11:45:00,33.76,33.83,33.75,33.8,488245.0,22.9048,22.9523,22.898,22.9319,488245.0
2016-05-03 11:50:00,33.8,33.82,33.75,33.79,341389.0,22.9319,22.9455,22.898,22.9251,341389.0
2016-05-03 11:55:00,33.78,33.79,33.75,33.75,405214.0,22.9183,22.9251,22.898,22.898,405214.0
2016-05-03 12:00:00,33.75,33.77,33.73,33.76,483414.0,22.898,22.9115,22.8844,22.9048,483414.0
2016-05-03 12:05:00,33.76,33.77,33.73,33.75,338314.0,22.9048,22.9115,22.8844,22.898,338314.0
2016-05-03 12:10:00,33.74,33.8,33.73,33.77,535481.0,22.8912,22.9319,22.8844,22.9115,535481.0
2016-05-03 12:15:00,33.77,33.85,33.77,33.85,428152.0,22.9115,22.9658,22.9115,22.9658,428152.0
2016-05-03 12:20:00,33.85,33.86,33.83,33.85,350943.0,22.9658,22.9726,22.9523,22.9658,350943.0
2016-05-03 12:25:00,33.86,33.86,33.84,33.86,242790.0,22.9726,22.9726,22.959,22.9726,242790.0
2016-05-03 12:30:00,33.86,33.86,33.81,33.82,335192.0,22.9726,22.9726,22.9387,22.9455,335192.0
2016-05-03 12:35:00,33.81,33.9,33.81,33.9,357894.0,22.9387,22.9997,22.9387,22.9997,357894.0
2016-05-03 12:40:00,33.9,33.93,33.89,33.91,457173.0,22.9997,23.0201,22.993,23.0065,457173.0
2016-05-03 12:45:00,33.91,33.95,33.9,33.93,317560.0,23.0065,23.0337,22.9997,23.0201,317560.0
2016-05-03 12:50:00,33.94,33.94,33.87,33.9,249796.0,23.0269,23.0269,22.9794,22.9997,249796.0
2016-05-03 12:55:00,33.9,33.91,33.87,33.89,240576.0,22.9997,23.0065,22.9794,22.993,240576.0
2016-05-03 13:00:00,33.9,33.92,33.89,33.92,259795.0,22.9997,23.0133,22.993,23.0133,259795.0
2016-05-03 13:05:00,33.91,33.92,33.86,33.87,354147.0,23.0065,23.0133,22.9726,22.9794,354147.0
2016-05-03 13:10:00,33.88,33.9,33.87,33.89,222869.0,22.9862,22.9997,22.9794,22.993,222869.0
2016-05-03 13:15:00,33.89,33.9,33.88,33.9,154244.0,22.993,22.9997,22.9862,22.9997,154244.0
2016-05-03 13:20:00,33.9,33.9,33.85,33.87,290374.0,22.9997,22.9997,22.9658,22.9794,290374.0
2016-05-03 13:25:00,33.87,33.88,33.84,33.84,259435.0,22.9794,22.9862,22.959,22.959,259435.0
2016-05-03 13:30:00,33.84,33.85,33.81,33.82,241187.0,22.959,22.9658,22.9387,22.9455,241187.0
2016-05-03 13:35:00,33.82,33.84,33.8,33.81,341221.0,22.9455,22.959,22.9319,22.9387,341221.0
2016-05-03 13:40:00,33.8,33.83,33.79,33.82,258529.0,22.9319,22.9523,22.9251,22.9455,258529.0
2016-05-03 13:45:00,33.82,33.82,33.79,33.79,210282.0,22.9455,22.9455,22.9251,22.9251,210282.0
2016-05-03 13:50:00,33.79,33.8,33.73,33.73,282262.0,22.9251,22.9319,22.8844,22.8844,282262.0
2016-05-03 13:55:00,33.73,33.78,33.73,33.78,255484.0,22.8844,22.9183,22.8844,22.9183,255484.0
2016-05-03 14:00:00,33.78,33.85,33.77,33.84,450929.0,22.9183,22.9658,22.9115,22.959,450929.0
2016-05-03 14:05:00,33.84,33.85,33.78,33.8,262798.0,22.959,22.9658,22.9183,22.9319,262798.0
2016-05-03 14:10:00,33.8,33.84,33.75,33.75,281331.0,22.9319,22.959,22.898,22.898,281331.0
2016-05-03 14:15:00,33.75,33.81,33.75,33.78,298632.0,22.898,22.9387,22.898,22.9183,298632.0
2016-05-03 14:20:00,33.77,33.79,33.77,33.78,234080.0,22.9115,22.9251,22.9115,22.9183,234080.0
2016-05-03 14:25:00,33.78,33.85,33.77,33.84,487372.0,22.9183,22.9658,22.9115,22.959,487372.0
2016-05-03 14:30:00,33.84,33.85,33.81,33.81,218526.0,22.959,22.9658,22.9387,22.9387,218526.0
2016-05-03 14:35:00,33.82,33.84,33.81,33.82,240944.0,22.9455,22.959,22.9387,22.9455,240944.0
2016-05-03 14:40:00,33.82,33.82,33.77,33.81,384329.0,22.9455,22.9455,22.9115,22.9387,384329.0
2016-05-03 14:45:00,33.81,33.82,33.74,33.76,404941.0,22.9387,22.9455,22.8912,22.9048,404941.0
2016-05-03 14:50:00,33.76,33.78,33.72,33.74,343674.0,22.9048,22.9183,22.8776,22.8912,343674.0
2016-05-03 14:55:00,33.74,33.78,33.7,33.78,392288.0,22.8912,22.9183,22.8641,22.9183,392288.0
2016-05-03 15:00:00,33.78,33.79,33.71,33.76,479122.0,22.9183,22.9251,22.8708,22.9048,479122.0
2016-05-03 15:05:00,33.77,33.78,33.73,33.75,488561.0,22.9115,22.9183,22.8844,22.898,488561.0
2016-05-03 15:10:00,33.75,33.76,33.68,33.7,558239.0,22.898,22.9048,22.8505,22.8641,558239.0
2016-05-03 15:15:00,33.69,33.74,33.66,33.73,791455.0,22.8573,22.8912,22.8369,22.8844,791455.0
2016-05-03 15:20:00,33.73,33.76,33.71,33.75,813518.0,22.8844,22.9048,22.8708,22.898,813518.0
2016-05-03 15:25:00,33.75,33.76,33.73,33.75,358550.0,22.898,22.9048,22.8844,22.898,358550.0
2016-05-03 15:30:00,33.76,33.77,33.7,33.73,945276.0,22.9048,22.9115,22.8641,22.8844,945276.0
2016-05-03 15:35:00,33.73,33.73,33.68,33.71,3333299.0,22.8844,22.8844,22.8505,22.8708,3333299.0
2016-05-03 15:40:00,33.71,33.72,33.63,33.68,1048039.0,22.8708,22.8776,22.8166,22.8505,1048039.0
2016-05-03 15:45:00,33.67,33.73,33.66,33.73,835279.0,22.8437,22.8844,22.8369,22.8844,835279.0
2016-05-03 15:50:00,33.73,33.75,33.69,33.74,983642.0,22.8844,22.898,22.8573,22.8912,983642.0
2016-05-03 15:55:00,33.74,33.75,33.68,33.7,1977371.0,22.8912,22.898,22.8505,22.8641,1977371.0
2016-05-04 09:30:00,33.67,33.7,33.61,33.66,1025687.0,22.8437,22.8641,22.803,22.8369,1025687.0
2016-05-04 09:35:00,33.67,33.74,33.63,33.73,701361.0,22.8437,22.8912,22.8166,22.8844,701361.0
2016-05-04 09:40:00,33.72,33.79,33.72,33.74,764723.0,22.8776,22.9251,22.8776,22.8912,764723.0
2016-05-04 09:45:00,33.73,33.9,33.71,33.88,652024.0,22.8844,22.9997,22.8708,22.9862,652024.0
2016-05-04 09:50:00,33.88,33.89,33.78,33.8,551451.0,22.9862,22.993,22.9183,22.9319,551451.0
2016-05-04 09:55:00,33.8,33.86,33.77,33.78,418218.0,22.9319,22.9726,22.9115,22.9183,418218.0
2016-05-04 10:00:00,33.79,33.84,33.75,33.78,998193.0,22.9251,22.959,22.898,22.9183,998193.0
2016-05-04 10:05:00,33.78,33.78,33.67,33.69,398493.0,22.9183,22.9183,22.8437,22.8573,398493.0
2016-05-04 10:10:00,33.69,33.76,33.63,33.64,581898.0,22.8573,22.9048,22.8166,22.8233,581898.0
2016-05-04 10:15:00,33.64,33.69,33.63,33.67,659336.0,22.8233,22.8573,22.8166,22.8437,659336.0
2016-05-04 10:20:00,33.67,33.71,33.65,33.69,1009747.0,22.8437,22.8708,22.8301,22.8573,1009747.0
2016-05-04 10:25:00,33.69,33.71,33.63,33.64,377095.0,22.8573,22.8708,22.8166,22.8233,377095.0
2016-05-04 10:30:00,33.64,33.79,33.61,33.77,671119.0,22.8233,22.9251,22.803,22.9115,671119.0
2016-05-04 10:35:00,33.77,33.78,33.71,33.71,499359.0,22.9115,22.9183,22.8708,22.8708,499359.0
2016-05-04 10:40:00,33.71,33.72,33.66,33.67,344768.0,22.8708,22.8776,22.8369,22.8437,344768.0
2016-05-04 10:45:00,33.67,33.68,33.55,33.55,599874.0,22.8437,22.8505,22.7623,22.7623,599874.0
2016-05-04 10:50:00,33.55,33.58,33.5,33.58,608187.0,22.7623,22.7826,22.7284,22.7826,608187.0
2016-05-04 10:55:00,33.57,33.58,33.54,33.57,357162.0,22.7759,22.7826,22.7555,22.7759,357162.0
2016-05-04 11:00:00,33.57,33.58,33.51,33.55,389756.0,22.7759,22.7826,22.7351,22.7623,389756.0
2016-05-04 11:05:00,33.55,33.58,33.53,33.56,263031.0,22.7623,22.7826,22.7487,22.7691,263031.0
2016-05-04 11:10:00,33.56,33.62,33.54,33.58,310342.0,22.7691,22.8098,22.7555,22.7826,310342.0
2016-05-04 11:15:00,33.58,33.61,33.57,33.59,394001.0,22.7826,22.803,22.7759,22.7894,394001.0
2016-05-04 11:20:00,33.59,33.61,33.53,33.61,203424.0,22.7894,22.803,22.7487,22.803,203424.0
2016-05-04 11:25:00,33.6,33.66,33.59,33.65,257613.0,22.7962,22.8369,22.7894,22.8301,257613.0
2016-05-04 11:30:00,33.65,33.67,33.61,33.67,214137.0,22.8301,22.8437,22.803,22.8437,214137.0
2016-05-04 11:35:00,33.67,33.71,33.66,33.68,296811.0,22.8437,22.8708,22.8369,22.8505,296811.0
2016-05-04 11:40:00,33.68,33.72,33.67,33.72,296593.0,22.8505,22.8776,22.8437,22.8776,296593.0
2016-05-04 11:45:00,33.72,33.75,33.69,33.72,435008.0,22.8776,22.898,22.8573,22.8776,435008.0
2016-05-04 11:50:00,33.71,33.72,33.66,33.66,193139.0,22.8708,22.8776,22.8369,22.8369,193139.0
2016-05-04 11:55:00,33.66,33.67,33.59,33.59,199926.0,22.8369,22.8437,22.7894,22.7894,199926.0
2016-05-04 12:00:00,33.6,33.62,33.58,33.58,163416.0,22.7962,22.8098,22.7826,22.7826,163416.0
2016-05-04 12:05:00,33.58,33.62,33.58,33.61,236731.0,22.7826,22.8098,22.7826,22.803,236731.0
2016-05-04 12:10:00,33.61,33.65,33.59,33.65,131806.0,22.803,22.8301,22.7894,22.8301,131806.0
2016-05-04 12:15:00,33.65,33.66,33.63,33.65,168070.0,22.8301,22.8369,22.8166,22.8301,168070.0
2016-05-04 12:20:00,33.65,33.65,33.59,33.6,166475.0,22.8301,22.8301,22.7894,22.7962,166475.0
2016-05-04 12:25:00,33.6,33.62,33.59,33.61,120728.0,22.7962,22.8098,22.7894,22.803,120728.0
2016-05-04 12:30:00,33.61,33.65,33.61,33.62,202320.0,22.803,22.8301,22.803,22.8098,202320.0
2016-05-04 12:35:00,33.62,33.62,33.59,33.59,151919.0,22.8098,22.8098,22.7894,22.7894,151919.0
2016-05-04 12:40:00,33.59,33.6,33.52,33.52,213276.0,22.7894,22.7962,22.7419,22.7419,213276.0
2016-05-04 12:45:00,33.52,33.56,33.52,33.55,169977.0,22.7419,22.7691,22.7419,22.7623,169977.0
2016-05-04 12:50:00,33.55,33.56,33.53,33.53,161190.0,22.7623,22.7691,22.7487,22.7487,161190.0
2016-05-04 12:55:00,33.53,33.53,33.51,33.51,121149.0,22.7487,22.7487,22.7351,22.7351,121149.0
2016-05-04 13:00:00,33.51,33.51,33.46,33.47,461407.0,22.7351,22.7351,22.7012,22.708,461407.0
2016-05-04 13:05:00,33.46,33.47,33.45,33.47,157587.0,22.7012,22.708,22.6944,22.708,157587.0
2016-05-04 13:10:00,33.47,33.5,33.45,33.5,274717.0,22.708,22.7284,22.6944,22.7284,274717.0
2016-05-04 13:15:00,33.5,33.54,33.49,33.54,139662.0,22.7284,22.7555,22.7216,22.7555,139662.0
2016-05-04 13:20:00,33.54,33.54,33.49,33.5,221860.0,22.7555,22.7555,22.7216,22.7284,221860.0
2016-05-04 13:25:00,33.49,33.51,33.49,33.5,156300.0,22.7216,22.7351,22.7216,22.7284,156300.0
2016-05-04 13:30:00,33.5,33.5,33.48,33.49,201690.0,22.7284,22.7284,22.7148,22.7216,201690.0
2016-05-04 13:35:00,33.49,33.5,33.44,33.44,245852.0,22.7216,22.7284,22.6877,22.6877,245852.0
2016-05-04 13:40:00,33.44,33.45,33.41,33.43,190042.0,22.6877,22.6944,22.6673,22.6809,190042.0
2016-05-04 13:45:00,33.42,33.43,33.39,33.4,229303.0,22.6741,22.6809,22.6537,22.6605,229303.0
2016-05-04 13:50:00,33.41,33.42,33.4,33.42,289784.0,22.6673,22.6741,22.6605,22.6741,289784.0
2016-05-04 13:55:00,33.41,33.44,33.4,33.4,251616.0,22.6673,22.6877,22.6605,22.6605,251616.0
2016-05-04 14:00:00,33.41,33.41,33.37,33.37,258635.0,22.6673,22.6673,22.6402,22.6402,258635.0
2016-05-04 14:05:00,33.37,33.38,33.33,33.33,447863.0,22.6402,22.6469,22.613,22.613,447863.0
2016-05-04 14:10:00,33.33,33.44,33.33,33.43,371103.0,22.613,22.6877,22.613,22.6809,371103.0
2016-05-04 14:15:00,33.43,33.47,33.41,33.47,383359.0,22.6809,22.708,22.6673,22.708,383359.0
2016-05-04 14:20:00,33.47,33.53,33.46,33.51,533148.0,22.708,22.7487,22.7012,22.7351,533148.0
2016-05-04 14:25:00,33.52,33.58,33.51,33.56,640044.0,22.7419,22.7826,22.7351,22.7691,640044.0
2016-05-04 14:30:00,33.56,33.6,33.55,33.6,360601.0,22.7691,22.7962,22.7623,22.7962,360601.0
2016-05-04 14:35:00,33.59,33.61,33.57,33.59,330809.0,22.7894,22.803,22.7759,22.7894,330809.0
2016-05-04 14:40:00,33.59,33.6,33.55,33.56,212164.0,22.7894,22.7962,22.7623,22.7691,212164.0
2016-05-04 14:45:00,33.56,33.57,33.55,33.55,204039.0,22.7691,22.7759,22.7623,22.7623,204039.0
2016-05-04 14:50:00,33.55,33.56,33.53,33.55,218069.0,22.7623,22.7691,22.7487,22.7623,218069.0
2016-05-04 14:55:00,33.56,33.56,33.53,33.54,239462.0,22.7691,22.7691,22.7487,22.7555,239462.0
2016-05-04 15:00:00,33.54,33.57,33.51,33.52,390129.0,22.7555,22.7759,22.7351,22.7419,390129.0
2016-05-04 15:05:00,33.51,33.52,33.46,33.47,371808.0,22.7351,22.7419,22.7012,22.708,371808.0
2016-05-04 15:10:00,33.46,33.47,33.43,33.46,337609.0,22.7012,22.708,22.6809,22.7012,337609.0
2016-05-04 15:15:00,33.45,33.5,33.45,33.47,449860.0,22.6944,22.7284,22.6944,22.708,449860.0
2016-05-04 15:20:00,33.47,33.48,33.44,33.44,471979.0,22.708,22.7148,22.6877,22.6877,471979.0
2016-05-04 15:25:00,33.45,33.45,33.42,33.44,344936.0,22.6944,22.6944,22.6741,22.6877,344936.0
2016-05-04 15:30:00,33.44,33.53,33.43,33.51,497148.0,22.6877,22.7487,22.6809,22.7351,497148.0
2016-05-04 15:35:00,33.51,33.52,33.49,33.5,349281.0,22.7351,22.7419,22.7216,22.7284,349281.0
2016-05-04 15:40:00,33.5,33.53,33.49,33.51,377641.0,22.7284,22.7487,22.7216,22.7351,377641.0
2016-05-04 15:45:00,33.5,33.52,33.49,33.5,503530.0,22.7284,22.7419,22.7216,22.7284,503530.0
2016-05-04 15:50:00,33.51,33.51,33.44,33.45,845128.0,22.7351,22.7351,22.6877,22.6944,845128.0
2016-05-04 15:55:00,33.45,33.51,33.4,33.42,2509024.0,22.6944,22.7351,22.6605,22.6741,2509024.0
2016-05-05 09:30:00,33.37,33.52,33.36,33.42,565523.0,22.6402,22.7419,22.6334,22.6741,565523.0
2016-05-05 09:35:00,33.43,33.47,33.34,33.45,342022.0,22.6809,22.708,22.6198,22.6944,342022.0
2016-05-05 09:40:00,33.45,33.45,33.36,33.38,331148.0,22.6944,22.6944,22.6334,22.6469,331148.0
2016-05-05 09:45:00,33.37,33.46,33.36,33.37,294590.0,22.6402,22.7012,22.6334,22.6402,294590.0
2016-05-05 09:50:00,33.36,33.43,33.3,33.41,446427.0,22.6334,22.6809,22.5927,22.6673,446427.0
2016-05-05 09:55:00,33.41,33.43,33.35,33.43,205695.0,22.6673,22.6809,22.6266,22.6809,205695.0
2016-05-05 10:00:00,33.43,33.55,33.41,33.55,435672.0,22.6809,22.7623,22.6673,22.7623,435672.0
2016-05-05 10:05:00,33.55,33.63,33.54,33.55,363745.0,22.7623,22.8166,22.7555,22.7623,363745.0
2016-05-05 10:10:00,33.55,33.7,33.54,33.66,483516.0,22.7623,22.8641,22.7555,22.8369,483516.0
2016-05-05 10:15:00,33.66,33.67,33.59,33.6,464260.0,22.8369,22.8437,22.7894,22.7962,464260.0
2016-05-05 10:20:00,33.59,33.62,33.53,33.53,425935.0,22.7894,22.8098,22.7487,22.7487,425935.0
2016-05-05 10:25:00,33.53,33.56,33.5,33.55,321459.0,22.7487,22.7691,22.7284,22.7623,321459.0
2016-05-05 10:30:00,33.55,33.56,33.52,33.55,187464.0,22.7623,22.7691,22.7419,22.7623,187464.0
2016-05-05 10:35:00,33.55,33.6,33.53,33.55,210636.0,22.7623,22.7962,22.7487,22.7623,210636.0
2016-05-05 10:40:00,33.54,33.55,33.45,33.49,415932.0,22.7555,22.7623,22.6944,22.7216,415932.0
2016-05-05 10:45:00,33.49,33.54,33.47,33.52,377016.0,22.7216,22.7555,22.708,22.7419,377016.0
2016-05-05 10:50:00,33.52,33.6,33.5,33.59,194450.0,22.7419,22.7962,22.7284,22.7894,194450.0
2016-05-05 10:55:00,33.6,33.61,33.57,33.59,198775.0,22.7962,22.803,22.7759,22.7894,198775.0
2016-05-05 11:00:00,33.59,33.6,33.54,33.54,269177.0,22.7894,22.7962,22.7555,22.7555,269177.0
2016-05-05 11:05:00,33.54,33.55,33.51,33.53,163567.0,22.7555,22.7623,22.7351,22.7487,163567.0
2016-05-05 11:10:00,33.53,33.53,33.45,33.49,248347.0,22.7487,22.7487,22.6944,22.7216,248347.0
2016-05-05 11:15:00,33.5,33.52,33.49,33.51,219061.0,22.7284,22.7419,22.7216,22.7351,219061.0
2016-05-05 11:20:00,33.51,33.58,33.5,33.52,375424.0,22.7351,22.7826,22.7284,22.7419,375424.0
2016-05-05 11:25:00,33.52,33.54,33.5,33.51,209898.0,22.7419,22.7555,22.7284,22.7351,209898.0
2016-05-05 11:30:00,33.52,33.55,33.51,33.52,171024.0,22.7419,22.7623,22.7351,22.7419,171024.0
2016-05-05 11:35:00,33.52,33.55,33.52,33.55,216088.0,22.7419,22.7623,22.7419,22.7623,216088.0
2016-05-05 11:40:00,33.55,33.6,33.52,33.59,247635.0,22.7623,22.7962,22.7419,22.7894,247635.0
2016-05-05 11:45:00,33.6,33.63,33.59,33.62,260451.0,22.7962,22.8166,22.7894,22.8098,260451.0
2016-05-05 11:50:00,33.62,33.64,33.61,33.64,180358.0,22.8098,22.8233,22.803,22.8233,180358.0
2016-05-05 11:55:00,33.64,33.73,33.63,33.72,453587.0,22.8233,22.8844,22.8166,22.8776,453587.0
2016-05-05 12:00:00,33.71,33.72,33.64,33.65,220978.0,22.8708,22.8776,22.8233,22.8301,220978.0
2016-05-05 12:05:00,33.65,33.67,33.64,33.66,189779.0,22.8301,22.8437,22.8233,22.8369,189779.0
2016-05-05 12:10:00,33.65,33.7,33.65,33.7,157083.0,22.8301,22.8641,22.8301,22.8641,157083.0
2016-05-05 12:15:00,33.7,33.7,33.65,33.66,145135.0,22.8641,22.8641,22.8301,22.8369,145135.0
2016-05-05 12:20:00,33.65,33.67,33.62,33.62,184608.0,22.8301,22.8437,22.8098,22.8098,184608.0
2016-05-05 12:25:00,33.62,33.63,33.61,33.62,213061.0,22.8098,22.8166,22.803,22.8098,213061.0
2016-05-05 12:30:00,33.62,33.63,33.61,33.63,72874.0,22.8098,22.8166,22.803,22.8166,72874.0
2016-05-05 12:35:00,33.62,33.69,33.62,33.66,138810.0,22.8098,22.8573,22.8098,22.8369,138810.0
2016-05-05 12:40:00,33.66,33.72,33.66,33.72,117846.0,22.8369,22.8776,22.8369,22.8776,117846.0
2016-05-05 12:45:00,33.71,33.72,33.67,33.7,253353.0,22.8708,22.8776,22.8437,22.8641,253353.0
2016-05-05 12:50:00,33.7,33.71,33.68,33.69,194820.0,22.8641,22.8708,22.8505,22.8573,194820.0
2016-05-05 12:55:00,33.69,33.71,33.68,33.7,133378.0,22.8573,22.8708,22.8505,22.8641,133378.0
2016-05-05 13:00:00,33.7,33.7,33.65,33.66,142906.0,22.8641,22.8641,22.8301,22.8369,142906.0
2016-05-05 13:05:00,33.66,33.67,33.64,33.65,111962.0,22.8369,22.8437,22.8233,22.8301,111962.0
2016-05-05 13:10:00,33.65,33.65,33.62,33.64,175062.0,22.8301,22.8301,22.8098,22.8233,175062.0
2016-05-05 13:15:00,33.64,33.64,33.57,33.58,150491.0,22.8233,22.8233,22.7759,22.7826,150491.0
2016-05-05 13:20:00,33.58,33.59,33.55,33.57,111736.0,22.7826,22.7894,22.7623,22.7759,111736.0
2016-05-05 13:25:00,33.58,33.59,33.55,33.57,125477.0,22.7826,22.7894,22.7623,22.7759,125477.0
2016-05-05 13:30:00,33.57,33.61,33.56,33.59,266794.0,22.7759,22.803,22.7691,22.7894,266794.0
2016-05-05 13:35:00,33.59,33.63,33.57,33.63,113396.0,22.7894,22.8166,22.7759,22.8166,113396.0
2016-05-05 13:40:00,33.63,33.67,33.62,33.64,243446.0,22.8166,22.8437,22.8098,22.8233,243446.0
2016-05-05 13:45:00,33.64,33.64,33.6,33.61,149385.0,22.8233,22.8233,22.7962,22.803,149385.0
2016-05-05 13:50:00,33.6,33.66,33.6,33.61,189331.0,22.7962,22.8369,22.7962,22.803,189331.0
2016-05-05 13:55:00,33.61,33.62,33.59,33.62,110996.0,22.803,22.8098,22.7894,22.8098,110996.0
2016-05-05 14:00:00,33.61,33.66,33.6,33.65,242533.0,22.803,22.8369,22.7962,22.8301,242533.0
2016-05-05 14:05:00,33.66,33.66,33.63,33.66,166391.0,22.8369,22.8369,22.8166,22.8369,166391.0
2016-05-05 14:10:00,33.65,33.67,33.63,33.66,126176.0,22.8301,22.8437,22.8166,22.8369,126176.0
2016-05-05 14:15:00,33.66,33.67,33.63,33.64,261453.0,22.8369,22.8437,22.8166,22.8233,261453.0
2016-05-05 14:20:00,33.65,33.68,33.64,33.66,196067.0,22.8301,22.8505,22.8233,22.8369,196067.0
2016-05-05 14:25:00,33.66,33.67,33.63,33.63,216530.0,22.8369,22.8437,22.8166,22.8166,216530.0
2016-05-05 14:30:00,33.64,33.64,33.59,33.62,189920.0,22.8233,22.8233,22.7894,22.8098,189920.0
2016-05-05 14:35:00,33.62,33.62,33.59,33.61,139151.0,22.8098,22.8098,22.7894,22.803,139151.0
2016-05-05 14:40:00,33.6,33.66,33.59,33.65,193441.0,22.7962,22.8369,22.7894,22.8301,193441.0
2016-05-05 14:45:00,33.65,33.67,33.63,33.65,187609.0,22.8301,22.8437,22.8166,22.8301,187609.0
2016-05-05 14:50:00,33.66,33.66,33.6,33.61,614811.0,22.8369,22.8369,22.7962,22.803,614811.0
2016-05-05 14:55:00,33.6,33.61,33.57,33.57,157229.0,22.7962,22.803,22.7759,22.7759,157229.0
2016-05-05 15:00:00,33.57,33.58,33.55,33.55,189131.0,22.7759,22.7826,22.7623,22.7623,189131.0
2016-05-05 15:05:00,33.55,33.58,33.54,33.57,353263.0,22.7623,22.7826,22.7555,22.7759,353263.0
2016-05-05 15:10:00,33.56,33.57,33.53,33.53,455341.0,22.7691,22.7759,22.7487,22.7487,455341.0
2016-05-05 15:15:00,33.53,33.56,33.51,33.55,285950.0,22.7487,22.7691,22.7351,22.7623,285950.0
2016-05-05 15:20:00,33.55,33.56,33.54,33.55,314293.0,22.7623,22.7691,22.7555,22.7623,314293.0
2016-05-05 15:25:00,33.55,33.56,33.54,33.55,352506.0,22.7623,22.7691,22.7555,22.7623,352506.0
2016-05-05 15:30:00,33.55,33.59,33.54,33.57,355461.0,22.7623,22.7894,22.7555,22.7759,355461.0
2016-05-05 15:35:00,33.57,33.59,33.56,33.58,343532.0,22.7759,22.7894,22.7691,22.7826,343532.0
2016-05-05 15:40:00,33.58,33.58,33.55,33.55,579469.0,22.7826,22.7826,22.7623,22.7623,579469.0
2016-05-05 15:45:00,33.55,33.58,33.52,33.52,804436.0,22.7623,22.7826,22.7419,22.7419,804436.0
2016-05-05 15:50:00,33.52,33.53,33.51,33.51,502756.0,22.7419,22.7487,22.7351,22.7351,502756.0
2016-05-05 15:55:00,33.51,33.58,33.49,33.56,1053085.0,22.7351,22.7826,22.7216,22.7691,1053085.0
2016-05-06 09:30:00,33.38,33.46,33.36,33.41,569994.0,22.6469,22.7012,22.6334,22.6673,569994.0
2016-05-06 09:35:00,33.4,33.46,33.35,33.41,315471.0,22.6605,22.7012,22.6266,22.6673,315471.0
2016-05-06 09:40:00,33.42,33.54,33.41,33.5,318755.0,22.6741,22.7555,22.6673,22.7284,318755.0
2016-05-06 09:45:00,33.51,33.52,33.39,33.4,217100.0,22.7351,22.7419,22.6537,22.6605,217100.0
2016-05-06 09:50:00,33.39,33.42,33.35,33.4,278868.0,22.6537,22.6741,22.6266,22.6605,278868.0
2016-05-06 09:55:00,33.4,33.43,33.35,33.36,181814.0,22.6605,22.6809,22.6266,22.6334,181814.0
2016-05-06 10:00:00,33.36,33.45,33.35,33.4,303552.0,22.6334,22.6944,22.6266,22.6605,303552.0
2016-05-06 10:05:00,33.4,33.43,33.39,33.43,342169.0,22.6605,22.6809,22.6537,22.6809,342169.0
2016-05-06 10:10:00,33.43,33.44,33.35,33.36,197280.0,22.6809,22.6877,22.6266,22.6334,197280.0
2016-05-06 10:15:00,33.36,33.46,33.35,33.4,187173.0,22.6334,22.7012,22.6266,22.6605,187173.0
2016-05-06 10:20:00,33.4,33.43,33.36,33.38,322738.0,22.6605,22.6809,22.6334,22.6469,322738.0
2016-05-06 10:25:00,33.38,33.41,33.36,33.4,206213.0,22.6469,22.6673,22.6334,22.6605,206213.0
2016-05-06 10:30:00,33.4,33.4,33.3,33.31,377615.0,22.6605,22.6605,22.5927,22.5995,377615.0
2016-05-06 10:35:00,33.32,33.32,33.23,33.24,349009.0,22.6062,22.6062,22.5452,22.552,349009.0
2016-05-06 10:40:00,33.23,33.3,33.21,33.22,411874.0,22.5452,22.5927,22.5316,22.5384,411874.0
2016-05-06 10:45:00,33.22,33.24,33.2,33.23,350080.0,22.5384,22.552,22.5248,22.5452,350080.0
2016-05-06 10:50:00,33.23,33.25,33.21,33.24,313356.0,22.5452,22.5587,22.5316,22.552,313356.0
2016-05-06 10:55:00,33.25,33.3,33.24,33.29,334461.0,22.5587,22.5927,22.552,22.5859,334461.0
2016-05-06 11:00:00,33.28,33.33,33.27,33.3,327425.0,22.5791,22.613,22.5723,22.5927,327425.0
2016-05-06 11:05:00,33.3,33.32,33.27,33.32,418738.0,22.5927,22.6062,22.5723,22.6062,418738.0
2016-05-06 11:10:00,33.32,33.35,33.29,33.3,464467.0,22.6062,22.6266,22.5859,22.5927,464467.0
2016-05-06 11:15:00,33.3,33.36,33.28,33.36,297400.0,22.5927,22.6334,22.5791,22.6334,297400.0
2016-05-06 11:20:00,33.36,33.38,33.33,33.38,250709.0,22.6334,22.6469,22.613,22.6469,250709.0
2016-05-06 11:25:00,33.38,33.39,33.34,33.37,416524.0,22.6469,22.6537,22.6198,22.6402,416524.0
2016-05-06 11:30:00,33.37,33.38,33.32,33.34,302810.0,22.6402,22.6469,22.6062,22.6198,302810.0
2016-05-06 11:35:00,33.35,33.37,33.33,33.37,125899.0,22.6266,22.6402,22.613,22.6402,125899.0
2016-05-06 11:40:00,33.37,33.38,33.33,33.34,189225.0,22.6402,22.6469,22.613,22.6198,189225.0
2016-05-06 11:45:00,33.34,33.35,33.28,33.3,234220.0,22.6198,22.6266,22.5791,22.5927,234220.0
2016-05-06 11:50:00,33.3,33.34,33.3,33.33,104988.0,22.5927,22.6198,22.5927,22.613,104988.0
2016-05-06 11:55:00,33.33,33.35,33.32,33.34,153533.0,22.613,22.6266,22.6062,22.6198,153533.0
2016-05-06 12:00:00,33.35,33.35,33.28,33.3,207519.0,22.6266,22.6266,22.5791,22.5927,207519.0
2016-05-06 12:05:00,33.29,33.3,33.26,33.28,168231.0,22.5859,22.5927,22.5655,22.5791,168231.0
2016-05-06 12:10:00,33.28,33.29,33.26,33.29,278024.0,22.5791,22.5859,22.5655,22.5859,278024.0
2016-05-06 12:15:00,33.29,33.29,33.24,33.27,279515.0,22.5859,22.5859,22.552,22.5723,279515.0
2016-05-06 12:20:00,33.27,33.29,33.24,33.29,174895.0,22.5723,22.5859,22.552,22.5859,174895.0
2016-05-06 12:25:00,33.29,33.29,33.25,33.26,134706.0,22.5859,22.5859,22.5587,22.5655,134706.0
2016-05-06 12:30:00,33.26,33.28,33.25,33.27,154995.0,22.5655,22.5791,22.5587,22.5723,154995.0
2016-05-06 12:35:00,33.27,33.28,33.25,33.25,138194.0,22.5723,22.5791,22.5587,22.5587,138194.0
2016-05-06 12:40:00,33.25,33.26,33.24,33.26,159274.0,22.5587,22.5655,22.552,22.5655,159274.0
2016-05-06 12:45:00,33.26,33.26,33.22,33.22,213842.0,22.5655,22.5655,22.5384,22.5384,213842.0
2016-05-06 12:50:00,33.22,33.25,33.22,33.23,107669.0,22.5384,22.5587,22.5384,22.5452,107669.0
2016-05-06 12:55:00,33.24,33.31,33.23,33.3,184855.0,22.552,22.5995,22.5452,22.5927,184855.0
2016-05-06 13:00:00,33.3,33.34,33.29,33.34,236932.0,22.5927,22.6198,22.5859,22.6198,236932.0
2016-05-06 13:05:00,33.34,33.39,33.33,33.38,192629.0,22.6198,22.6537,22.613,22.6469,192629.0
2016-05-06 13:10:00,33.38,33.39,33.35,33.37,180178.0,22.6469,22.6537,22.6266,22.6402,180178.0
2016-05-06 13:15:00,33.37,33.4,33.34,33.4,367280.0,22.6402,22.6605,22.6198,22.6605,367280.0
2016-05-06 13:20:00,33.4,33.42,33.39,33.41,116237.0,22.6605,22.6741,22.6537,22.6673,116237.0
2016-05-06 13:25:00,33.42,33.47,33.4,33.41,297114.0,22.6741,22.708,22.6605,22.6673,297114.0
2016-05-06 13:30:00,33.41,33.44,33.4,33.44,211613.0,22.6673,22.6877,22.6605,22.6877,211613.0
2016-05-06 13:35:00,33.44,33.48,33.44,33.45,226226.0,22.6877,22.7148,22.6877,22.6944,226226.0
2016-05-06 13:40:00,33.45,33.46,33.42,33.43,191662.0,22.6944,22.7012,22.6741,22.6809,191662.0
2016-05-06 13:45:00,33.43,33.47,33.42,33.43,279306.0,22.6809,22.708,22.6741,22.6809,279306.0
2016-05-06 13:50:00,33.42,33.44,33.4,33.44,126783.0,22.6741,22.6877,22.6605,22.6877,126783.0
2016-05-06 13:55:00,33.44,33.53,33.42,33.53,329977.0,22.6877,22.7487,22.6741,22.7487,329977.0
2016-05-06 14:00:00,33.53,33.58,33.52,33.57,262241.0,22.7487,22.7826,22.7419,22.7759,262241.0
2016-05-06 14:05:00,33.57,33.59,33.55,33.59,161974.0,22.7759,22.7894,22.7623,22.7894,161974.0
2016-05-06 14:10:00,33.59,33.59,33.52,33.52,216018.0,22.7894,22.7894,22.7419,22.7419,216018.0
2016-05-06 14:15:00,33.52,33.57,33.51,33.57,146808.0,22.7419,22.7759,22.7351,22.7759,146808.0
2016-05-06 14:20:00,33.57,33.57,33.51,33.52,194619.0,22.7759,22.7759,22.7351,22.7419,194619.0
2016-05-06 14:25:00,33.52,33.54,33.51,33.52,173154.0,22.7419,22.7555,22.7351,22.7419,173154.0
2016-05-06 14:30:00,33.53,33.54,33.51,33.53,160101.0,22.7487,22.7555,22.7351,22.7487,160101.0
2016-05-06 14:35:00,33.53,33.54,33.49,33.51,220208.0,22.7487,22.7555,22.7216,22.7351,220208.0
2016-05-06 14:40:00,33.51,33.55,33.5,33.53,162986.0,22.7351,22.7623,22.7284,22.7487,162986.0
2016-05-06 14:45:00,33.53,33.56,33.5,33.5,175039.0,22.7487,22.7691,22.7284,22.7284,175039.0
2016-05-06 14:50:00,33.51,33.54,33.49,33.51,207787.0,22.7351,22.7555,22.7216,22.7351,207787.0
2016-05-06 14:55:00,33.52,33.54,33.5,33.52,153841.0,22.7419,22.7555,22.7284,22.7419,153841.0
2016-05-06 15:00:00,33.52,33.59,33.52,33.58,232643.0,22.7419,22.7894,22.7419,22.7826,232643.0
2016-05-06 15:05:00,33.58,33.59,33.53,33.53,217105.0,22.7826,22.7894,22.7487,22.7487,217105.0
2016-05-06 15:10:00,33.54,33.56,33.5,33.51,296855.0,22.7555,22.7691,22.7284,22.7351,296855.0
2016-05-06 15:15:00,33.5,33.54,33.5,33.52,317139.0,22.7284,22.7555,22.7284,22.7419,317139.0
2016-05-06 15:20:00,33.52,33.54,33.5,33.52,344527.0,22.7419,22.7555,22.7284,22.7419,344527.0
2016-05-06 15:25:00,33.52,33.53,33.5,33.52,277425.0,22.7419,22.7487,22.7284,22.7419,277425.0
2016-05-06 15:30:00,33.52,33.53,33.47,33.5,284291.0,22.7419,22.7487,22.708,22.7284,284291.0
2016-05-06 15:35:00,33.5,33.52,33.49,33.5,202063.0,22.7284,22.7419,22.7216,22.7284,202063.0
2016-05-06 15:40:00,33.51,33.51,33.46,33.46,256912.0,22.7351,22.7351,22.7012,22.7012,256912.0
2016-05-06 15:45:00,33.47,33.49,33.46,33.49,340360.0,22.708,22.7216,22.7012,22.7216,340360.0
2016-05-06 15:50:00,33.48,33.53,33.48,33.53,353855.0,22.7148,22.7487,22.7148,22.7487,353855.0
2016-05-06 15:55:00,33.52,33.58,33.52,33.58,1325720.0,22.7419,22.7826,22.7419,22.7826,1325720.0
2016-05-09 09:30:00,33.54,33.7,33.52,33.69,750870.0,22.7555,22.8641,22.7419,22.8573,750870.0
2016-05-09 09:35:00,33.69,33.75,33.68,33.73,610020.0,22.8573,22.898,22.8505,22.8844,610020.0
2016-05-09 09:40:00,33.73,33.81,33.7,33.81,336232.0,22.8844,22.9387,22.8641,22.9387,336232.0
2016-05-09 09:45:00,33.81,33.87,33.73,33.75,557965.0,22.9387,22.9794,22.8844,22.898,557965.0
2016-05-09 09:50:00,33.75,33.84,33.74,33.83,250822.0,22.898,22.959,22.8912,22.9523,250822.0
2016-05-09 09:55:00,33.83,33.84,33.77,33.81,286953.0,22.9523,22.959,22.9115,22.9387,286953.0
2016-05-09 10:00:00,33.81,33.85,33.78,33.83,229425.0,22.9387,22.9658,22.9183,22.9523,229425.0
2016-05-09 10:05:00,33.83,33.85,33.79,33.82,302582.0,22.9523,22.9658,22.9251,22.9455,302582.0
2016-05-09 10:10:00,33.82,33.87,33.8,33.86,329129.0,22.9455,22.9794,22.9319,22.9726,329129.0
2016-05-09 10:15:00,33.86,33.9,33.85,33.87,387158.0,22.9726,22.9997,22.9658,22.9794,387158.0
2016-05-09 10:20:00,33.87,33.9,33.85,33.85,240248.0,22.9794,22.9997,22.9658,22.9658,240248.0
2016-05-09 10:25:00,33.85,33.85,33.77,33.81,233813.0,22.9658,22.9658,22.9115,22.9387,233813.0
2016-05-09 10:30:00,33.81,33.87,33.8,33.87,431356.0,22.9387,22.9794,22.9319,22.9794,431356.0
2016-05-09 10:35:00,33.87,33.89,33.8,33.82,314876.0,22.9794,22.993,22.9319,22.9455,314876.0
2016-05-09 10:40:00,33.82,33.88,33.8,33.86,196076.0,22.9455,22.9862,22.9319,22.9726,196076.0
2016-05-09 10:45:00,33.87,33.88,33.83,33.86,253977.0,22.9794,22.9862,22.9523,22.9726,253977.0
2016-05-09 10:50:00,33.87,33.89,33.83,33.86,213927.0,22.9794,22.993,22.9523,22.9726,213927.0
2016-05-09 10:55:00,33.86,33.93,33.84,33.9,365430.0,22.9726,23.0201,22.959,22.9997,365430.0
2016-05-09 11:00:00,33.9,33.93,33.88,33.92,230977.0,22.9997,23.0201,22.9862,23.0133,230977.0
2016-05-09 11:05:00,33.92,33.96,33.92,33.94,660538.0,23.0133,23.0405,23.0133,23.0269,660538.0
2016-05-09 11:10:00,33.94,33.95,33.84,33.86,459034.0,23.0269,23.0337,22.959,22.9726,459034.0
2016-05-09 11:15:00,33.86,33.89,33.85,33.87,337219.0,22.9726,22.993,22.9658,22.9794,337219.0
2016-05-09 11:20:00,33.87,33.93,33.86,33.91,300934.0,22.9794,23.0201,22.9726,23.0065,300934.0
2016-05-09 11:25:00,33.91,33.94,33.9,33.92,188295.0,23.0065,23.0269,22.9997,23.0133,188295.0
2016-05-09 11:30:00,33.92,33.94,33.89,33.9,279573.0,23.0133,23.0269,22.993,22.9997,279573.0
2016-05-09 11:35:00,33.91,33.94,33.9,33.93,181142.0,23.0065,23.0269,22.9997,23.0201,181142.0
2016-05-09 11:40:00,33.92,33.94,33.9,33.91,148829.0,23.0133,23.0269,22.9997,23.0065,148829.0
2016-05-09 11:45:00,33.91,33.93,33.9,33.91,146116.0,23.0065,23.0201,22.9997,23.0065,146116.0
2016-05-09 11:50:00,33.9,33.92,33.89,33.91,341446.0,22.9997,23.0133,22.993,23.0065,341446.0
2016-05-09 11:55:00,33.91,33.92,33.9,33.91,113554.0,23.0065,23.0133,22.9997,23.0065,113554.0
2016-05-09 12:00:00,33.91,33.91,33.84,33.84,171663.0,23.0065,23.0065,22.959,22.959,171663.0
2016-05-09 12:05:00,33.84,33.89,33.83,33.83,247839.0,22.959,22.993,22.9523,22.9523,247839.0
2016-05-09 12:10:00,33.84,33.88,33.81,33.86,236598.0,22.959,22.9862,22.9387,22.9726,236598.0
2016-05-09 12:15:00,33.87,33.88,33.84,33.88,93523.0,22.9794,22.9862,22.959,22.9862,93523.0
2016-05-09 12:20:00,33.88,33.89,33.85,33.87,113400.0,22.9862,22.993,22.9658,22.9794,113400.0
2016-05-09 12:25:00,33.87,33.88,33.84,33.85,133809.0,22.9794,22.9862,22.959,22.9658,133809.0
2016-05-09 12:30:00,33.85,33.87,33.84,33.84,94985.0,22.9658,22.9794,22.959,22.959,94985.0
2016-05-09 12:35:00,33.85,33.86,33.82,33.83,186566.0,22.9658,22.9726,22.9455,22.9523,186566.0
2016-05-09 12:40:00,33.84,33.85,33.79,33.8,108277.0,22.959,22.9658,22.9251,22.9319,108277.0
2016-05-09 12:45:00,33.79,33.84,33.78,33.81,202021.0,22.9251,22.959,22.9183,22.9387,202021.0
2016-05-09 12:50:00,33.81,33.86,33.81,33.86,126101.0,22.9387,22.9726,22.9387,22.9726,126101.0
2016-05-09 12:55:00,33.86,33.88,33.84,33.86,232852.0,22.9726,22.9862,22.959,22.9726,232852.0
2016-05-09 13:00:00,33.86,33.88,33.83,33.83,174245.0,22.9726,22.9862,22.9523,22.9523,174245.0
2016-05-09 13:05:00,33.83,33.84,33.77,33.8,156159.0,22.9523,22.959,22.9115,22.9319,156159.0
2016-05-09 13:10:00,33.8,33.84,33.79,33.82,133219.0,22.9319,22.959,22.9251,22.9455,133219.0
2016-05-09 13:15:00,33.81,33.83,33.8,33.8,121863.0,22.9387,22.9523,22.9319,22.9319,121863.0
2016-05-09 13:20:00,33.8,33.82,33.78,33.78,144132.0,22.9319,22.9455,22.9183,22.9183,144132.0
2016-05-09 13:25:00,33.79,33.81,33.78,33.79,186994.0,22.9251,22.9387,22.9183,22.9251,186994.0
2016-05-09 13:30:00,33.8,33.81,33.77,33.77,179333.0,22.9319,22.9387,22.9115,22.9115,179333.0
2016-05-09 13:35:00,33.78,33.8,33.76,33.79,215183.0,22.9183,22.9319,22.9048,22.9251,215183.0
2016-05-09 13:40:00,33.79,33.81,33.76,33.78,210429.0,22.9251,22.9387,22.9048,22.9183,210429.0
2016-05-09 13:45:00,33.79,33.81,33.76,33.8,365182.0,22.9251,22.9387,22.9048,22.9319,365182.0
2016-05-09 13:50:00,33.8,33.81,33.77,33.8,611770.0,22.9319,22.9387,22.9115,22.9319,611770.0
2016-05-09 13:55:00,33.79,33.81,33.75,33.78,502530.0,22.9251,22.9387,22.898,22.9183,502530.0
2016-05-09 14:00:00,33.79,33.81,33.76,33.79,416048.0,22.9251,22.9387,22.9048,22.9251,416048.0
2016-05-09 14:05:00,33.79,33.8,33.76,33.77,243771.0,22.9251,22.9319,22.9048,22.9115,243771.0
2016-05-09 14:10:00,33.77,33.81,33.75,33.8,257804.0,22.9115,22.9387,22.898,22.9319,257804.0
2016-05-09 14:15:00,33.8,33.87,33.79,33.87,251588.0,22.9319,22.9794,22.9251,22.9794,251588.0
2016-05-09 14:20:00,33.87,33.89,33.85,33.88,254670.0,22.9794,22.993,22.9658,22.9862,254670.0
2016-05-09 14:25:00,33.88,33.9,33.86,33.9,188458.0,22.9862,22.9997,22.9726,22.9997,188458.0
2016-05-09 14:30:00,33.9,33.92,33.89,33.92,339753.0,22.9997,23.0133,22.993,23.0133,339753.0
2016-05-09 14:35:00,33.91,33.92,33.89,33.91,232970.0,23.0065,23.0133,22.993,23.0065,232970.0
2016-05-09 14:40:00,33.91,33.91,33.88,33.9,126964.0,23.0065,23.0065,22.9862,22.9997,126964.0
2016-05-09 14:45:00,33.9,33.92,33.89,33.91,97791.0,22.9997,23.0133,22.993,23.0065,97791.0
2016-05-09 14:50:00,33.91,33.95,33.9,33.9,247265.0,23.0065,23.0337,22.9997,22.9997,247265.0
2016-05-09 14:55:00,33.9,33.93,33.9,33.93,125649.0,22.9997,23.0201,22.9997,23.0201,125649.0
2016-05-09 15:00:00,33.93,33.93,33.89,33.91,163670.0,23.0201,23.0201,22.993,23.0065,163670.0
2016-05-09 15:05:00,33.92,33.92,33.88,33.9,284798.0,23.0133,23.0133,22.9862,22.9997,284798.0
2016-05-09 15:10:00,33.9,33.92,33.89,33.91,170025.0,22.9997,23.0133,22.993,23.0065,170025.0
2016-05-09 15:15:00,33.91,33.91,33.87,33.9,402368.0,23.0065,23.0065,22.9794,22.9997,402368.0
2016-05-09 15:20:00,33.89,33.91,33.87,33.89,358358.0,22.993,23.0065,22.9794,22.993,358358.0
2016-05-09 15:25:00,33.88,33.9,33.86,33.87,382769.0,22.9862,22.9997,22.9726,22.9794,382769.0
2016-05-09 15:30:00,33.87,33.89,33.82,33.85,404181.0,22.9794,22.993,22.9455,22.9658,404181.0
2016-05-09 15:35:00,33.85,33.87,33.83,33.84,408923.0,22.9658,22.9794,22.9523,22.959,408923.0
2016-05-09 15:40:00,33.84,33.88,33.82,33.84,688293.0,22.959,22.9862,22.9455,22.959,688293.0
2016-05-09 15:45:00,33.84,33.88,33.84,33.86,591976.0,22.959,22.9862,22.959,22.9726,591976.0
2016-05-09 15:50:00,33.87,33.87,33.82,33.83,493476.0,22.9794,22.9794,22.9455,22.9523,493476.0
2016-05-09 15:55:00,33.83,33.86,33.76,33.84,3134351.0,22.9523,22.9726,22.9048,22.959,3134351.0
2016-05-10 09:30:00,33.83,33.87,33.63,33.7,1196023.0,22.9523,22.9794,22.8166,22.8641,1196023.0
2016-05-10 09:35:00,33.7,33.73,33.55,33.58,797541.0,22.8641,22.8844,22.7623,22.7826,797541.0
2016-05-10 09:40:00,33.58,33.63,33.48,33.58,750694.0,22.7826,22.8166,22.7148,22.7826,750694.0
2016-05-10 09:45:00,33.58,33.62,33.54,33.6,520863.0,22.7826,22.8098,22.7555,22.7962,520863.0
2016-05-10 09:50:00,33.61,33.63,33.49,33.52,490770.0,22.803,22.8166,22.7216,22.7419,490770.0
2016-05-10 09:55:00,33.51,33.63,33.51,33.55,613475.0,22.7351,22.8166,22.7351,22.7623,613475.0
2016-05-10 10:00:00,33.54,33.59,33.5,33.51,317754.0,22.7555,22.7894,22.7284,22.7351,317754.0
2016-05-10 10:05:00,33.52,33.55,33.5,33.5,342892.0,22.7419,22.7623,22.7284,22.7284,342892.0
2016-05-10 10:10:00,33.5,33.54,33.48,33.52,387912.0,22.7284,22.7555,22.7148,22.7419,387912.0
2016-05-10 10:15:00,33.52,33.58,33.49,33.5,497751.0,22.7419,22.7826,22.7216,22.7284,497751.0
2016-05-10 10:20:00,33.49,33.55,33.48,33.52,327443.0,22.7216,22.7623,22.7148,22.7419,327443.0
2016-05-10 10:25:00,33.52,33.54,33.5,33.52,243495.0,22.7419,22.7555,22.7284,22.7419,243495.0
2016-05-10 10:30:00,33.52,33.55,33.5,33.52,225806.0,22.7419,22.7623,22.7284,22.7419,225806.0
2016-05-10 10:35:00,33.52,33.59,33.51,33.53,349372.0,22.7419,22.7894,22.7351,22.7487,349372.0
2016-05-10 10:40:00,33.54,33.55,33.52,33.55,253692.0,22.7555,22.7623,22.7419,22.7623,253692.0
2016-05-10 10:45:00,33.55,33.59,33.54,33.55,217686.0,22.7623,22.7894,22.7555,22.7623,217686.0
2016-05-10 10:50:00,33.56,33.56,33.51,33.54,252310.0,22.7691,22.7691,22.7351,22.7555,252310.0
2016-05-10 10:55:00,33.54,33.54,33.48,33.5,396579.0,22.7555,22.7555,22.7148,22.7284,396579.0
2016-05-10 11:00:00,33.5,33.51,33.48,33.49,223951.0,22.7284,22.7351,22.7148,22.7216,223951.0
2016-05-10 11:05:00,33.48,33.5,33.48,33.49,308500.0,22.7148,22.7284,22.7148,22.7216,308500.0
2016-05-10 11:10:00,33.5,33.54,33.49,33.52,164016.0,22.7284,22.7555,22.7216,22.7419,164016.0
2016-05-10 11:15:00,33.53,33.54,33.5,33.52,217651.0,22.7487,22.7555,22.7284,22.7419,217651.0
2016-05-10 11:20:00,33.53,33.58,33.52,33.57,293134.0,22.7487,22.7826,22.7419,22.7759,293134.0
2016-05-10 11:25:00,33.57,33.6,33.55,33.57,382574.0,22.7759,22.7962,22.7623,22.7759,382574.0
2016-05-10 11:30:00,33.57,33.64,33.56,33.64,220485.0,22.7759,22.8233,22.7691,22.8233,220485.0
2016-05-10 11:35:00,33.64,33.64,33.59,33.6,141832.0,22.8233,22.8233,22.7894,22.7962,141832.0
2016-05-10 11:40:00,33.6,33.6,33.56,33.57,177705.0,22.7962,22.7962,22.7691,22.7759,177705.0
2016-05-10 11:45:00,33.56,33.59,33.56,33.58,111204.0,22.7691,22.7894,22.7691,22.7826,111204.0
2016-05-10 11:50:00,33.58,33.6,33.56,33.59,229941.0,22.7826,22.7962,22.7691,22.7894,229941.0
2016-05-10 11:55:00,33.59,33.59,33.56,33.58,117286.0,22.7894,22.7894,22.7691,22.7826,117286.0
2016-05-10 12:00:00,33.58,33.62,33.57,33.6,196699.0,22.7826,22.8098,22.7759,22.7962,196699.0
2016-05-10 12:05:00,33.6,33.62,33.58,33.59,113344.0,22.7962,22.8098,22.7826,22.7894,113344.0
2016-05-10 12:10:00,33.59,33.63,33.58,33.6,223111.0,22.7894,22.8166,22.7826,22.7962,223111.0
2016-05-10 12:15:00,33.61,33.62,33.59,33.6,131760.0,22.803,22.8098,22.7894,22.7962,131760.0
2016-05-10 12:20:00,33.59,33.63,33.58,33.61,135251.0,22.7894,22.8166,22.7826,22.803,135251.0
2016-05-10 12:25:00,33.62,33.64,33.61,33.62,104288.0,22.8098,22.8233,22.803,22.8098,104288.0
2016-05-10 12:30:00,33.62,33.64,33.61,33.63,186030.0,22.8098,22.8233,22.803,22.8166,186030.0
2016-05-10 12:35:00,33.62,33.64,33.62,33.64,105638.0,22.8098,22.8233,22.8098,22.8233,105638.0
2016-05-10 12:40:00,33.64,33.65,33.63,33.65,288730.0,22.8233,22.8301,22.8166,22.8301,288730.0
2016-05-10 12:45:00,33.65,33.66,33.63,33.64,177118.0,22.8301,22.8369,22.8166,22.8233,177118.0
2016-05-10 12:50:00,33.64,33.66,33.63,33.65,299746.0,22.8233,22.8369,22.8166,22.8301,299746.0
2016-05-10 12:55:00,33.65,33.66,33.63,33.63,233903.0,22.8301,22.8369,22.8166,22.8166,233903.0
2016-05-10 13:00:00,33.64,33.64,33.63,33.64,66397.0,22.8233,22.8233,22.8166,22.8233,66397.0
2016-05-10 13:05:00,33.64,33.64,33.63,33.63,150644.0,22.8233,22.8233,22.8166,22.8166,150644.0
2016-05-10 13:10:00,33.64,33.64,33.63,33.64,126429.0,22.8233,22.8233,22.8166,22.8233,126429.0
2016-05-10 13:15:00,33.64,33.64,33.63,33.64,127984.0,22.8233,22.8233,22.8166,22.8233,127984.0
2016-05-10 13:20:00,33.64,33.64,33.63,33.64,82246.0,22.8233,22.8233,22.8166,22.8233,82246.0
2016-05-10 13:25:00,33.64,33.64,33.57,33.58,293692.0,22.8233,22.8233,22.7759,22.7826,293692.0
2016-05-10 13:30:00,33.59,33.6,33.58,33.59,110296.0,22.7894,22.7962,22.7826,22.7894,110296.0
2016-05-10 13:35:00,33.59,33.64,33.59,33.62,285602.0,22.7894,22.8233,22.7894,22.8098,285602.0
2016-05-10 13:40:00,33.61,33.65,33.61,33.64,148342.0,22.803,22.8301,22.803,22.8233,148342.0
2016-05-10 13:45:00,33.63,33.65,33.61,33.64,180009.0,22.8166,22.8301,22.803,22.8233,180009.0
2016-05-10 13:50:00,33.64,33.69,33.63,33.69,230213.0,22.8233,22.8573,22.8166,22.8573,230213.0
2016-05-10 13:55:00,33.69,33.7,33.63,33.63,598651.0,22.8573,22.8641,22.8166,22.8166,598651.0
2016-05-10 14:00:00,33.63,33.65,33.63,33.65,112521.0,22.8166,22.8301,22.8166,22.8301,112521.0
2016-05-10 14:05:00,33.65,33.65,33.6,33.61,166082.0,22.8301,22.8301,22.7962,22.803,166082.0
2016-05-10 14:10:00,33.6,33.64,33.59,33.64,191777.0,22.7962,22.8233,22.7894,22.8233,191777.0
2016-05-10 14:15:00,33.63,33.65,33.62,33.62,138614.0,22.8166,22.8301,22.8098,22.8098,138614.0
2016-05-10 14:20:00,33.63,33.66,33.62,33.65,316285.0,22.8166,22.8369,22.8098,22.8301,316285.0
2016-05-10 14:25:00,33.65,33.66,33.63,33.64,115530.0,22.8301,22.8369,22.8166,22.8233,115530.0
2016-05-10 14:30:00,33.64,33.67,33.64,33.66,92072.0,22.8233,22.8437,22.8233,22.8369,92072.0
2016-05-10 14:35:00,33.67,33.69,33.66,33.67,117734.0,22.8437,22.8573,22.8369,22.8437,117734.0
2016-05-10 14:40:00,33.68,33.68,33.66,33.66,125823.0,22.8505,22.8505,22.8369,22.8369,125823.0
2016-05-10 14:45:00,33.66,33.67,33.62,33.62,185252.0,22.8369,22.8437,22.8098,22.8098,185252.0
2016-05-10 14:50:00,33.63,33.66,33.62,33.65,177097.0,22.8166,22.8369,22.8098,22.8301,177097.0
2016-05-10 14:55:00,33.65,33.67,33.64,33.66,154438.0,22.8301,22.8437,22.8233,22.8369,154438.0
2016-05-10 15:00:00,33.66,33.69,33.64,33.69,224624.0,22.8369,22.8573,22.8233,22.8573,224624.0
2016-05-10 15:05:00,33.69,33.72,33.68,33.72,259653.0,22.8573,22.8776,22.8505,22.8776,259653.0
2016-05-10 15:10:00,33.72,33.75,33.71,33.73,415556.0,22.8776,22.898,22.8708,22.8844,415556.0
2016-05-10 15:15:00,33.74,33.75,33.72,33.75,434092.0,22.8912,22.898,22.8776,22.898,434092.0
2016-05-10 15:20:00,33.75,33.76,33.74,33.75,276760.0,22.898,22.9048,22.8912,22.898,276760.0
2016-05-10 15:25:00,33.75,33.79,33.74,33.76,352449.0,22.898,22.9251,22.8912,22.9048,352449.0
2016-05-10 15:30:00,33.76,33.77,33.73,33.74,255963.0,22.9048,22.9115,22.8844,22.8912,255963.0
2016-05-10 15:35:00,33.73,33.76,33.73,33.76,302941.0,22.8844,22.9048,22.8844,22.9048,302941.0
2016-05-10 15:40:00,33.75,33.8,33.75,33.8,336943.0,22.898,22.9319,22.898,22.9319,336943.0
2016-05-10 15:45:00,33.8,33.81,33.74,33.75,594533.0,22.9319,22.9387,22.8912,22.898,594533.0
2016-05-10 15:50:00,33.75,33.77,33.73,33.74,375949.0,22.898,22.9115,22.8844,22.8912,375949.0
2016-05-10 15:55:00,33.73,33.82,33.73,33.79,1127931.0,22.8844,22.9455,22.8844,22.9251,1127931.0
2016-05-11 09:30:00,33.45,33.53,33.45,33.48,892784.0,22.8998,22.9545,22.8998,22.9203,892784.0
2016-05-11 09:35:00,33.49,33.52,33.42,33.5,598437.0,22.9271,22.9477,22.8792,22.934,598437.0
2016-05-11 09:40:00,33.5,33.51,33.45,33.48,556751.0,22.934,22.9408,22.8998,22.9203,556751.0
2016-05-11 09:45:00,33.48,33.49,33.43,33.47,733663.0,22.9203,22.9271,22.8861,22.9134,733663.0
2016-05-11 09:50:00,33.47,33.51,33.46,33.51,410130.0,22.9134,22.9408,22.9066,22.9408,410130.0
2016-05-11 09:55:00,33.51,33.53,33.46,33.48,479884.0,22.9408,22.9545,22.9066,22.9203,479884.0
2016-05-11 10:00:00,33.49,33.51,33.46,33.48,458901.0,22.9271,22.9408,22.9066,22.9203,458901.0
2016-05-11 10:05:00,33.48,33.49,33.45,33.45,307997.0,22.9203,22.9271,22.8998,22.8998,307997.0
2016-05-11 10:10:00,33.46,33.51,33.44,33.47,483292.0,22.9066,22.9408,22.8929,22.9134,483292.0
2016-05-11 10:15:00,33.48,33.51,33.47,33.49,258440.0,22.9203,22.9408,22.9134,22.9271,258440.0
2016-05-11 10:20:00,33.5,33.51,33.49,33.51,237936.0,22.934,22.9408,22.9271,22.9408,237936.0
2016-05-11 10:25:00,33.51,33.51,33.48,33.48,277028.0,22.9408,22.9408,22.9203,22.9203,277028.0
2016-05-11 10:30:00,33.49,33.51,33.48,33.5,511376.0,22.9271,22.9408,22.9203,22.934,511376.0
2016-05-11 10:35:00,33.51,33.54,33.49,33.51,496897.0,22.9408,22.9614,22.9271,22.9408,496897.0
2016-05-11 10:40:00,33.51,33.53,33.49,33.52,331682.0,22.9408,22.9545,22.9271,22.9477,331682.0
2016-05-11 10:45:00,33.52,33.55,33.51,33.53,574593.0,22.9477,22.9682,22.9408,22.9545,574593.0
2016-05-11 10:50:00,33.53,33.56,33.5,33.55,493035.0,22.9545,22.9751,22.934,22.9682,493035.0
2016-05-11 10:55:00,33.55,33.56,33.53,33.53,196153.0,22.9682,22.9751,22.9545,22.9545,196153.0
2016-05-11 11:00:00,33.52,33.53,33.46,33.48,277734.0,22.9477,22.9545,22.9066,22.9203,277734.0
2016-05-11 11:05:00,33.48,33.51,33.46,33.51,251160.0,22.9203,22.9408,22.9066,22.9408,251160.0
2016-05-11 11:10:00,33.51,33.52,33.48,33.48,299065.0,22.9408,22.9477,22.9203,22.9203,299065.0
2016-05-11 11:15:00,33.48,33.51,33.47,33.5,224555.0,22.9203,22.9408,22.9134,22.934,224555.0
2016-05-11 11:20:00,33.5,33.51,33.47,33.48,287008.0,22.934,22.9408,22.9134,22.9203,287008.0
2016-05-11 11:25:00,33.48,33.5,33.45,33.45,271575.0,22.9203,22.934,22.8998,22.8998,271575.0
2016-05-11 11:30:00,33.45,33.47,33.45,33.45,208182.0,22.8998,22.9134,22.8998,22.8998,208182.0
2016-05-11 11:35:00,33.45,33.46,33.42,33.45,240900.0,22.8998,22.9066,22.8792,22.8998,240900.0
2016-05-11 11:40:00,33.45,33.45,33.42,33.45,281994.0,22.8998,22.8998,22.8792,22.8998,281994.0
2016-05-11 11:45:00,33.45,33.45,33.42,33.42,206960.0,22.8998,22.8998,22.8792,22.8792,206960.0
2016-05-11 11:50:00,33.43,33.44,33.38,33.41,314055.0,22.8861,22.8929,22.8518,22.8724,314055.0
2016-05-11 11:55:00,33.41,33.41,33.33,33.36,283567.0,22.8724,22.8724,22.8176,22.8381,283567.0
2016-05-11 12:00:00,33.36,33.37,33.28,33.32,413146.0,22.8381,22.845,22.7834,22.8108,413146.0
2016-05-11 12:05:00,33.32,33.37,33.3,33.36,249165.0,22.8108,22.845,22.7971,22.8381,249165.0
2016-05-11 12:10:00,33.35,33.38,33.35,33.36,143412.0,22.8313,22.8518,22.8313,22.8381,143412.0
2016-05-11 12:15:00,33.37,33.4,33.36,33.38,177448.0,22.845,22.8655,22.8381,22.8518,177448.0
2016-05-11 12:20:00,33.38,33.39,33.34,33.36,150054.0,22.8518,22.8587,22.8244,22.8381,150054.0
2016-05-11 12:25:00,33.36,33.36,33.34,33.36,130064.0,22.8381,22.8381,22.8244,22.8381,130064.0
2016-05-11 12:30:00,33.35,33.37,33.34,33.36,149255.0,22.8313,22.845,22.8244,22.8381,149255.0
2016-05-11 12:35:00,33.36,33.4,33.35,33.38,204549.0,22.8381,22.8655,22.8313,22.8518,204549.0
2016-05-11 12:40:00,33.38,33.42,33.37,33.4,223062.0,22.8518,22.8792,22.845,22.8655,223062.0
2016-05-11 12:45:00,33.4,33.4,33.34,33.35,277622.0,22.8655,22.8655,22.8244,22.8313,277622.0
2016-05-11 12:50:00,33.35,33.37,33.33,33.36,150004.0,22.8313,22.845,22.8176,22.8381,150004.0
2016-05-11 12:55:00,33.36,33.39,33.35,33.39,174646.0,22.8381,22.8587,22.8313,22.8587,174646.0
2016-05-11 13:00:00,33.39,33.4,33.32,33.35,244972.0,22.8587,22.8655,22.8108,22.8313,244972.0
2016-05-11 13:05:00,33.35,33.36,33.33,33.34,129174.0,22.8313,22.8381,22.8176,22.8244,129174.0
2016-05-11 13:10:00,33.34,33.35,33.31,33.32,119935.0,22.8244,22.8313,22.8039,22.8108,119935.0
2016-05-11 13:15:00,33.31,33.32,33.3,33.31,97407.0,22.8039,22.8108,22.7971,22.8039,97407.0
2016-05-11 13:20:00,33.32,33.34,33.3,33.3,138842.0,22.8108,22.8244,22.7971,22.7971,138842.0
2016-05-11 13:25:00,33.3,33.37,33.3,33.35,687273.0,22.7971,22.845,22.7971,22.8313,687273.0
2016-05-11 13:30:00,33.36,33.41,33.35,33.41,118573.0,22.8381,22.8724,22.8313,22.8724,118573.0
2016-05-11 13:35:00,33.41,33.41,33.35,33.36,174125.0,22.8724,22.8724,22.8313,22.8381,174125.0
2016-05-11 13:40:00,33.36,33.36,33.34,33.34,188134.0,22.8381,22.8381,22.8244,22.8244,188134.0
2016-05-11 13:45:00,33.35,33.4,33.34,33.38,213111.0,22.8313,22.8655,22.8244,22.8518,213111.0
2016-05-11 13:50:00,33.37,33.4,33.36,33.36,150521.0,22.845,22.8655,22.8381,22.8381,150521.0
2016-05-11 13:55:00,33.36,33.41,33.35,33.36,203741.0,22.8381,22.8724,22.8313,22.8381,203741.0
2016-05-11 14:00:00,33.36,33.37,33.32,33.36,168997.0,22.8381,22.845,22.8108,22.8381,168997.0
2016-05-11 14:05:00,33.36,33.36,33.32,33.33,150841.0,22.8381,22.8381,22.8108,22.8176,150841.0
2016-05-11 14:10:00,33.33,33.34,33.26,33.28,1547446.0,22.8176,22.8244,22.7697,22.7834,1547446.0
2016-05-11 14:15:00,33.27,33.28,33.26,33.27,418939.0,22.7765,22.7834,22.7697,22.7765,418939.0
2016-05-11 14:20:00,33.26,33.34,33.26,33.3,293345.0,22.7697,22.8244,22.7697,22.7971,293345.0
2016-05-11 14:25:00,33.3,33.32,33.29,33.32,263692.0,22.7971,22.8108,22.7902,22.8108,263692.0
2016-05-11 14:30:00,33.32,33.32,33.29,33.31,290531.0,22.8108,22.8108,22.7902,22.8039,290531.0
2016-05-11 14:35:00,33.31,33.36,33.3,33.34,190226.0,22.8039,22.8381,22.7971,22.8244,190226.0
2016-05-11 14:40:00,33.34,33.35,33.31,33.34,216097.0,22.8244,22.8313,22.8039,22.8244,216097.0
2016-05-11 14:45:00,33.33,33.34,33.29,33.3,289087.0,22.8176,22.8244,22.7902,22.7971,289087.0
2016-05-11 14:50:00,33.29,33.3,33.28,33.29,169586.0,22.7902,22.7971,22.7834,22.7902,169586.0
2016-05-11 14:55:00,33.28,33.29,33.25,33.28,304011.0,22.7834,22.7902,22.7628,22.7834,304011.0
2016-05-11 15:00:00,33.28,33.29,33.26,33.27,350329.0,22.7834,22.7902,22.7697,22.7765,350329.0
2016-05-11 15:05:00,33.28,33.32,33.27,33.32,297573.0,22.7834,22.8108,22.7765,22.8108,297573.0
2016-05-11 15:10:00,33.32,33.33,33.3,33.31,308600.0,22.8108,22.8176,22.7971,22.8039,308600.0
2016-05-11 15:15:00,33.32,33.35,33.3,33.31,391599.0,22.8108,22.8313,22.7971,22.8039,391599.0
2016-05-11 15:20:00,33.31,33.32,33.3,33.3,314162.0,22.8039,22.8108,22.7971,22.7971,314162.0
2016-05-11 15:25:00,33.3,33.31,33.28,33.29,504066.0,22.7971,22.8039,22.7834,22.7902,504066.0
2016-05-11 15:30:00,33.29,33.31,33.27,33.3,388887.0,22.7902,22.8039,22.7765,22.7971,388887.0
2016-05-11 15:35:00,33.3,33.31,33.23,33.24,757910.0,22.7971,22.8039,22.7491,22.756,757910.0
2016-05-11 15:40:00,33.24,33.26,33.23,33.25,555376.0,22.756,22.7697,22.7491,22.7628,555376.0
2016-05-11 15:45:00,33.25,33.26,33.22,33.23,879918.0,22.7628,22.7697,22.7423,22.7491,879918.0
2016-05-11 15:50:00,33.23,33.24,33.19,33.2,479662.0,22.7491,22.756,22.7218,22.7286,479662.0
2016-05-11 15:55:00,33.19,33.24,33.15,33.16,1600495.0,22.7218,22.756,22.6944,22.7012,1600495.0
2016-05-12 09:30:00,33.22,33.23,33.09,33.21,821050.0,22.7423,22.7491,22.6533,22.7355,821050.0
2016-05-12 09:35:00,33.22,33.22,33.04,33.05,468427.0,22.7423,22.7423,22.6191,22.6259,468427.0
2016-05-12 09:40:00,33.05,33.08,33.01,33.08,405756.0,22.6259,22.6465,22.5985,22.6465,405756.0
2016-05-12 09:45:00,33.08,33.1,33.02,33.05,827639.0,22.6465,22.6601,22.6054,22.6259,827639.0
2016-05-12 09:50:00,33.05,33.1,33.04,33.07,296429.0,22.6259,22.6601,22.6191,22.6396,296429.0
2016-05-12 09:55:00,33.07,33.09,32.99,32.99,469479.0,22.6396,22.6533,22.5848,22.5848,469479.0
2016-05-12 10:00:00,33.0,33.06,32.99,33.0,411391.0,22.5917,22.6328,22.5848,22.5917,411391.0
2016-05-12 10:05:00,33.01,33.11,32.99,33.1,378775.0,22.5985,22.667,22.5848,22.6601,378775.0
2016-05-12 10:10:00,33.1,33.13,33.09,33.12,286972.0,22.6601,22.6807,22.6533,22.6738,286972.0
2016-05-12 10:15:00,33.13,33.13,33.05,33.08,238012.0,22.6807,22.6807,22.6259,22.6465,238012.0
2016-05-12 10:20:00,33.09,33.18,33.08,33.15,203646.0,22.6533,22.7149,22.6465,22.6944,203646.0
2016-05-12 10:25:00,33.15,33.21,33.14,33.16,281021.0,22.6944,22.7355,22.6875,22.7012,281021.0
2016-05-12 10:30:00,33.15,33.2,33.14,33.15,557230.0,22.6944,22.7286,22.6875,22.6944,557230.0
2016-05-12 10:35:00,33.15,33.22,33.12,33.18,743838.0,22.6944,22.7423,22.6738,22.7149,743838.0
2016-05-12 10:40:00,33.17,33.18,33.08,33.11,316074.0,22.7081,22.7149,22.6465,22.667,316074.0
2016-05-12 10:45:00,33.11,33.11,33.03,33.04,320470.0,22.667,22.667,22.6122,22.6191,320470.0
2016-05-12 10:50:00,33.04,33.04,32.98,32.98,424246.0,22.6191,22.6191,22.578,22.578,424246.0
2016-05-12 10:55:00,32.98,33.0,32.96,32.98,300738.0,22.578,22.5917,22.5643,22.578,300738.0
2016-05-12 11:00:00,32.99,33.03,32.97,32.98,348475.0,22.5848,22.6122,22.5711,22.578,348475.0
2016-05-12 11:05:00,32.98,32.98,32.93,32.94,267636.0,22.578,22.578,22.5438,22.5506,267636.0
2016-05-12 11:10:00,32.94,32.98,32.92,32.98,322860.0,22.5506,22.578,22.5369,22.578,322860.0
2016-05-12 11:15:00,32.98,33.0,32.94,32.99,362956.0,22.578,22.5917,22.5506,22.5848,362956.0
2016-05-12 11:20:00,33.0,33.04,32.98,33.04,383040.0,22.5917,22.6191,22.578,22.6191,383040.0
2016-05-12 11:25:00,33.05,33.06,33.04,33.05,426197.0,22.6259,22.6328,22.6191,22.6259,426197.0
2016-05-12 11:30:00,33.05,33.06,33.03,33.05,374133.0,22.6259,22.6328,22.6122,22.6259,374133.0
2016-05-12 11:35:00,33.06,33.06,33.02,33.04,218008.0,22.6328,22.6328,22.6054,22.6191,218008.0
2016-05-12 11:40:00,33.04,33.05,33.02,33.05,142533.0,22.6191,22.6259,22.6054,22.6259,142533.0
2016-05-12 11:45:00,33.04,33.05,32.97,32.97,202210.0,22.6191,22.6259,22.5711,22.5711,202210.0
2016-05-12 11:50:00,32.97,33.01,32.96,32.97,347997.0,22.5711,22.5985,22.5643,22.5711,347997.0
2016-05-12 11:55:00,32.97,33.04,32.96,33.03,176210.0,22.5711,22.6191,22.5643,22.6122,176210.0
2016-05-12 12:00:00,33.03,33.04,32.98,33.04,190123.0,22.6122,22.6191,22.578,22.6191,190123.0
2016-05-12 12:05:00,33.04,33.11,33.03,33.11,217271.0,22.6191,22.667,22.6122,22.667,217271.0
2016-05-12 12:10:00,33.1,33.11,33.06,33.08,274636.0,22.6601,22.667,22.6328,22.6465,274636.0
2016-05-12 12:15:00,33.09,33.11,33.07,33.09,189952.0,22.6533,22.667,22.6396,22.6533,189952.0
2016-05-12 12:20:00,33.1,33.11,33.07,33.1,150910.0,22.6601,22.667,22.6396,22.6601,150910.0
2016-05-12 12:25:00,33.09,33.12,33.09,33.09,131224.0,22.6533,22.6738,22.6533,22.6533,131224.0
2016-05-12 12:30:00,33.08,33.1,33.07,33.09,171084.0,22.6465,22.6601,22.6396,22.6533,171084.0
2016-05-12 12:35:00,33.07,33.08,33.03,33.07,416710.0,22.6396,22.6465,22.6122,22.6396,416710.0
2016-05-12 12:40:00,33.07,33.16,33.07,33.16,219971.0,22.6396,22.7012,22.6396,22.7012,219971.0
2016-05-12 12:45:00,33.16,33.16,33.12,33.15,115000.0,22.7012,22.7012,22.6738,22.6944,115000.0
2016-05-12 12:50:00,33.15,33.16,33.1,33.11,90559.0,22.6944,22.7012,22.6601,22.667,90559.0
2016-05-12 12:55:00,33.11,33.16,33.11,33.14,173465.0,22.667,22.7012,22.667,22.6875,173465.0
2016-05-12 13:00:00,33.15,33.2,33.14,33.19,194069.0,22.6944,22.7286,22.6875,22.7218,194069.0
2016-05-12 13:05:00,33.19,33.21,33.17,33.17,313606.0,22.7218,22.7355,22.7081,22.7081,313606.0
2016-05-12 13:10:00,33.18,33.19,33.14,33.16,203913.0,22.7149,22.7218,22.6875,22.7012,203913.0
2016-05-12 13:15:00,33.16,33.17,33.14,33.15,133208.0,22.7012,22.7081,22.6875,22.6944,133208.0
2016-05-12 13:20:00,33.15,33.19,33.14,33.16,183159.0,22.6944,22.7218,22.6875,22.7012,183159.0
2016-05-12 13:25:00,33.17,33.18,33.11,33.12,100987.0,22.7081,22.7149,22.667,22.6738,100987.0
2016-05-12 13:30:00,33.12,33.16,33.11,33.13,96232.0,22.6738,22.7012,22.667,22.6807,96232.0
2016-05-12 13:35:00,33.13,33.13,33.07,33.09,154557.0,22.6807,22.6807,22.6396,22.6533,154557.0
2016-05-12 13:40:00,33.09,33.1,33.05,33.05,307870.0,22.6533,22.6601,22.6259,22.6259,307870.0
2016-05-12 13:45:00,33.06,33.11,33.04,33.07,302313.0,22.6328,22.667,22.6191,22.6396,302313.0
2016-05-12 13:50:00,33.08,33.08,33.06,33.07,101325.0,22.6465,22.6465,22.6328,22.6396,101325.0
2016-05-12 13:55:00,33.07,33.09,33.05,33.08,488116.0,22.6396,22.6533,22.6259,22.6465,488116.0
2016-05-12 14:00:00,33.08,33.11,33.07,33.09,275438.0,22.6465,22.667,22.6396,22.6533,275438.0
2016-05-12 14:05:00,33.09,33.12,33.08,33.12,138024.0,22.6533,22.6738,22.6465,22.6738,138024.0
2016-05-12 14:10:00,33.12,33.18,33.11,33.16,441948.0,22.6738,22.7149,22.667,22.7012,441948.0
2016-05-12 14:15:00,33.16,33.22,33.16,33.21,129876.0,22.7012,22.7423,22.7012,22.7355,129876.0
2016-05-12 14:20:00,33.22,33.22,33.19,33.2,317644.0,22.7423,22.7423,22.7218,22.7286,317644.0
2016-05-12 14:25:00,33.2,33.24,33.19,33.22,169698.0,22.7286,22.756,22.7218,22.7423,169698.0
2016-05-12 14:30:00,33.22,33.25,33.21,33.24,422562.0,22.7423,22.7628,22.7355,22.756,422562.0
2016-05-12 14:35:00,33.24,33.28,33.23,33.26,237279.0,22.756,22.7834,22.7491,22.7697,237279.0
2016-05-12 14:40:00,33.26,33.26,33.2,33.21,178858.0,22.7697,22.7697,22.7286,22.7355,178858.0
2016-05-12 14:45:00,33.21,33.28,33.21,33.26,198755.0,22.7355,22.7834,22.7355,22.7697,198755.0
2016-05-12 14:50:00,33.26,33.29,33.25,33.27,120458.0,22.7697,22.7902,22.7628,22.7765,120458.0
2016-05-12 14:55:00,33.27,33.28,33.24,33.26,164280.0,22.7765,22.7834,22.756,22.7697,164280.0
2016-05-12 15:00:00,33.25,33.26,33.19,33.2,260827.0,22.7628,22.7697,22.7218,22.7286,260827.0
2016-05-12 15:05:00,33.2,33.23,33.18,33.19,271648.0,22.7286,22.7491,22.7149,22.7218,271648.0
2016-05-12 15:10:00,33.19,33.2,33.18,33.2,161482.0,22.7218,22.7286,22.7149,22.7286,161482.0
2016-05-12 15:15:00,33.19,33.2,33.16,33.17,178313.0,22.7218,22.7286,22.7012,22.7081,178313.0
2016-05-12 15:20:00,33.17,33.18,33.15,33.17,227439.0,22.7081,22.7149,22.6944,22.7081,227439.0
2016-05-12 15:25:00,33.17,33.18,33.14,33.18,296008.0,22.7081,22.7149,22.6875,22.7149,296008.0
2016-05-12 15:30:00,33.17,33.18,33.14,33.17,312703.0,22.7081,22.7149,22.6875,22.7081,312703.0
2016-05-12 15:35:00,33.17,33.22,33.15,33.2,354474.0,22.7081,22.7423,22.6944,22.7286,354474.0
2016-05-12 15:40:00,33.2,33.26,33.2,33.24,490414.0,22.7286,22.7697,22.7286,22.756,490414.0
2016-05-12 15:45:00,33.23,33.24,33.18,33.2,355724.0,22.7491,22.756,22.7149,22.7286,355724.0
2016-05-12 15:50:00,33.2,33.21,33.18,33.2,417591.0,22.7286,22.7355,22.7149,22.7286,417591.0
2016-05-12 15:55:00,33.2,33.21,33.17,33.21,803273.0,22.7286,22.7355,22.7081,22.7355,803273.0
2016-05-13 09:30:00,33.33,33.39,33.3,33.32,832118.0,22.8176,22.8587,22.7971,22.8108,832118.0
2016-05-13 09:35:00,33.33,33.4,33.3,33.4,415923.0,22.8176,22.8655,22.7971,22.8655,415923.0
2016-05-13 09:40:00,33.39,33.4,33.31,33.37,453503.0,22.8587,22.8655,22.8039,22.845,453503.0
2016-05-13 09:45:00,33.37,33.42,33.32,33.33,304515.0,22.845,22.8792,22.8108,22.8176,304515.0
2016-05-13 09:50:00,33.34,33.35,33.23,33.25,312835.0,22.8244,22.8313,22.7491,22.7628,312835.0
2016-05-13 09:55:00,33.25,33.32,33.23,33.27,206479.0,22.7628,22.8108,22.7491,22.7765,206479.0
2016-05-13 10:00:00,33.28,33.42,33.26,33.41,270437.0,22.7834,22.8792,22.7697,22.8724,270437.0
2016-05-13 10:05:00,33.4,33.44,33.3,33.33,197012.0,22.8655,22.8929,22.7971,22.8176,197012.0
2016-05-13 10:10:00,33.32,33.36,33.27,33.34,282910.0,22.8108,22.8381,22.7765,22.8244,282910.0
2016-05-13 10:15:00,33.34,33.36,33.29,33.36,187247.0,22.8244,22.8381,22.7902,22.8381,187247.0
2016-05-13 10:20:00,33.36,33.36,33.31,33.34,197468.0,22.8381,22.8381,22.8039,22.8244,197468.0
2016-05-13 10:25:00,33.34,33.39,33.31,33.32,182703.0,22.8244,22.8587,22.8039,22.8108,182703.0
2016-05-13 10:30:00,33.31,33.37,33.3,33.34,188236.0,22.8039,22.845,22.7971,22.8244,188236.0
2016-05-13 10:35:00,33.35,33.39,33.34,33.36,142713.0,22.8313,22.8587,22.8244,22.8381,142713.0
2016-05-13 10:40:00,33.36,33.4,33.34,33.36,280193.0,22.8381,22.8655,22.8244,22.8381,280193.0
2016-05-13 10:45:00,33.36,33.36,33.3,33.31,211812.0,22.8381,22.8381,22.7971,22.8039,211812.0
2016-05-13 10:50:00,33.3,33.35,33.25,33.3,376969.0,22.7971,22.8313,22.7628,22.7971,376969.0
2016-05-13 10:55:00,33.3,33.31,33.24,33.31,200757.0,22.7971,22.8039,22.756,22.8039,200757.0
2016-05-13 11:00:00,33.31,33.35,33.28,33.31,177739.0,22.8039,22.8313,22.7834,22.8039,177739.0
2016-05-13 11:05:00,33.3,33.37,33.3,33.35,233701.0,22.7971,22.845,22.7971,22.8313,233701.0
2016-05-13 11:10:00,33.36,33.39,33.34,33.35,189279.0,22.8381,22.8587,22.8244,22.8313,189279.0
2016-05-13 11:15:00,33.34,33.38,33.34,33.38,280899.0,22.8244,22.8518,22.8244,22.8518,280899.0
2016-05-13 11:20:00,33.38,33.4,33.34,33.39,209976.0,22.8518,22.8655,22.8244,22.8587,209976.0
2016-05-13 11:25:00,33.39,33.42,33.38,33.4,262209.0,22.8587,22.8792,22.8518,22.8655,262209.0
2016-05-13 11:30:00,33.4,33.42,33.39,33.41,212422.0,22.8655,22.8792,22.8587,22.8724,212422.0
2016-05-13 11:35:00,33.41,33.41,33.36,33.38,149711.0,22.8724,22.8724,22.8381,22.8518,149711.0
2016-05-13 11:40:00,33.39,33.4,33.38,33.39,106840.0,22.8587,22.8655,22.8518,22.8587,106840.0
2016-05-13 11:45:00,33.39,33.45,33.38,33.43,130334.0,22.8587,22.8998,22.8518,22.8861,130334.0
2016-05-13 11:50:00,33.42,33.43,33.39,33.41,120371.0,22.8792,22.8861,22.8587,22.8724,120371.0
2016-05-13 11:55:00,33.4,33.41,33.37,33.38,134265.0,22.8655,22.8724,22.845,22.8518,134265.0
2016-05-13 12:00:00,33.37,33.39,33.36,33.38,103747.0,22.845,22.8587,22.8381,22.8518,103747.0
2016-05-13 12:05:00,33.38,33.41,33.37,33.38,147357.0,22.8518,22.8724,22.845,22.8518,147357.0
2016-05-13 12:10:00,33.37,33.39,33.34,33.38,152303.0,22.845,22.8587,22.8244,22.8518,152303.0
2016-05-13 12:15:00,33.38,33.39,33.35,33.39,86331.0,22.8518,22.8587,22.8313,22.8587,86331.0
2016-05-13 12:20:00,33.39,33.4,33.37,33.39,81302.0,22.8587,22.8655,22.845,22.8587,81302.0
2016-05-13 12:25:00,33.39,33.41,33.37,33.38,98562.0,22.8587,22.8724,22.845,22.8518,98562.0
2016-05-13 12:30:00,33.38,33.42,33.36,33.41,196718.0,22.8518,22.8792,22.8381,22.8724,196718.0
2016-05-13 12:35:00,33.41,33.43,33.39,33.41,91232.0,22.8724,22.8861,22.8587,22.8724,91232.0
2016-05-13 12:40:00,33.41,33.41,33.35,33.37,101553.0,22.8724,22.8724,22.8313,22.845,101553.0
2016-05-13 12:45:00,33.37,33.4,33.35,33.39,99017.0,22.845,22.8655,22.8313,22.8587,99017.0
2016-05-13 12:50:00,33.39,33.41,33.37,33.38,125412.0,22.8587,22.8724,22.845,22.8518,125412.0
2016-05-13 12:55:00,33.38,33.4,33.34,33.35,147090.0,22.8518,22.8655,22.8244,22.8313,147090.0
2016-05-13 13:00:00,33.35,33.37,33.32,33.37,89292.0,22.8313,22.845,22.8108,22.845,89292.0
2016-05-13 13:05:00,33.36,33.4,33.35,33.38,146907.0,22.8381,22.8655,22.8313,22.8518,146907.0
2016-05-13 13:10:00,33.38,33.39,33.36,33.37,97539.0,22.8518,22.8587,22.8381,22.845,97539.0
2016-05-13 13:15:00,33.38,33.38,33.35,33.35,152947.0,22.8518,22.8518,22.8313,22.8313,152947.0
2016-05-13 13:20:00,33.36,33.39,33.33,33.34,174876.0,22.8381,22.8587,22.8176,22.8244,174876.0
2016-05-13 13:25:00,33.34,33.36,33.33,33.36,187259.0,22.8244,22.8381,22.8176,22.8381,187259.0
2016-05-13 13:30:00,33.37,33.37,33.33,33.33,139277.0,22.845,22.845,22.8176,22.8176,139277.0
2016-05-13 13:35:00,33.34,33.34,33.29,33.29,131511.0,22.8244,22.8244,22.7902,22.7902,131511.0
2016-05-13 13:40:00,33.29,33.34,33.27,33.32,294016.0,22.7902,22.8244,22.7765,22.8108,294016.0
2016-05-13 13:45:00,33.32,33.33,33.29,33.31,96035.0,22.8108,22.8176,22.7902,22.8039,96035.0
2016-05-13 13:50:00,33.3,33.3,33.26,33.29,132528.0,22.7971,22.7971,22.7697,22.7902,132528.0
2016-05-13 13:55:00,33.29,33.31,33.28,33.29,115406.0,22.7902,22.8039,22.7834,22.7902,115406.0
2016-05-13 14:00:00,33.28,33.32,33.25,33.27,222365.0,22.7834,22.8108,22.7628,22.7765,222365.0
2016-05-13 14:05:00,33.27,33.29,33.25,33.27,164765.0,22.7765,22.7902,22.7628,22.7765,164765.0
2016-05-13 14:10:00,33.28,33.29,33.22,33.22,152303.0,22.7834,22.7902,22.7423,22.7423,152303.0
2016-05-13 14:15:00,33.23,33.23,33.17,33.19,237637.0,22.7491,22.7491,22.7081,22.7218,237637.0
2016-05-13 14:20:00,33.19,33.21,33.13,33.2,250341.0,22.7218,22.7355,22.6807,22.7286,250341.0
2016-05-13 14:25:00,33.21,33.23,33.19,33.23,132906.0,22.7355,22.7491,22.7218,22.7491,132906.0
2016-05-13 14:30:00,33.23,33.26,33.17,33.23,248924.0,22.7491,22.7697,22.7081,22.7491,248924.0
2016-05-13 14:35:00,33.23,33.25,33.19,33.2,113981.0,22.7491,22.7628,22.7218,22.7286,113981.0
2016-05-13 14:40:00,33.2,33.22,33.16,33.22,179963.0,22.7286,22.7423,22.7012,22.7423,179963.0
2016-05-13 14:45:00,33.22,33.22,33.18,33.2,164781.0,22.7423,22.7423,22.7149,22.7286,164781.0
2016-05-13 14:50:00,33.19,33.19,33.14,33.18,145277.0,22.7218,22.7218,22.6875,22.7149,145277.0
2016-05-13 14:55:00,33.18,33.22,33.15,33.22,175532.0,22.7149,22.7423,22.6944,22.7423,175532.0
2016-05-13 15:00:00,33.21,33.24,33.2,33.23,169821.0,22.7355,22.756,22.7286,22.7491,169821.0
2016-05-13 15:05:00,33.23,33.26,33.21,33.23,245634.0,22.7491,22.7697,22.7355,22.7491,245634.0
2016-05-13 15:10:00,33.23,33.23,33.2,33.22,182696.0,22.7491,22.7491,22.7286,22.7423,182696.0
2016-05-13 15:15:00,33.23,33.26,33.21,33.23,255104.0,22.7491,22.7697,22.7355,22.7491,255104.0
2016-05-13 15:20:00,33.23,33.27,33.22,33.23,364578.0,22.7491,22.7765,22.7423,22.7491,364578.0
2016-05-13 15:25:00,33.24,33.26,33.22,33.25,223943.0,22.756,22.7697,22.7423,22.7628,223943.0
2016-05-13 15:30:00,33.25,33.27,33.21,33.23,229819.0,22.7628,22.7765,22.7355,22.7491,229819.0
2016-05-13 15:35:00,33.23,33.26,33.23,33.24,278027.0,22.7491,22.7697,22.7491,22.756,278027.0
2016-05-13 15:40:00,33.24,33.27,33.22,33.23,316353.0,22.756,22.7765,22.7423,22.7491,316353.0
2016-05-13 15:45:00,33.23,33.24,33.2,33.22,426249.0,22.7491,22.756,22.7286,22.7423,426249.0
2016-05-13 15:50:00,33.22,33.23,33.18,33.19,397718.0,22.7423,22.7491,22.7149,22.7218,397718.0
2016-05-13 15:55:00,33.19,33.21,33.18,33.18,728788.0,22.7218,22.7355,22.7149,22.7149,728788.0
2016-05-16 09:30:00,32.93,32.98,32.81,32.91,1351267.0,22.5438,22.578,22.4616,22.5301,1351267.0
2016-05-16 09:35:00,32.9,32.96,32.86,32.95,367135.0,22.5232,22.5643,22.4958,22.5575,367135.0
2016-05-16 09:40:00,32.95,33.05,32.94,32.96,504410.0,22.5575,22.6259,22.5506,22.5643,504410.0
2016-05-16 09:45:00,32.96,33.06,32.94,33.03,439538.0,22.5643,22.6328,22.5506,22.6122,439538.0
2016-05-16 09:50:00,33.03,33.16,33.02,33.16,619923.0,22.6122,22.7012,22.6054,22.7012,619923.0
2016-05-16 09:55:00,33.16,33.18,33.09,33.18,212433.0,22.7012,22.7149,22.6533,22.7149,212433.0
2016-05-16 10:00:00,33.18,33.25,33.16,33.23,366769.0,22.7149,22.7628,22.7012,22.7491,366769.0
2016-05-16 10:05:00,33.22,33.29,33.22,33.25,218593.0,22.7423,22.7902,22.7423,22.7628,218593.0
2016-05-16 10:10:00,33.25,33.26,33.11,33.13,482952.0,22.7628,22.7697,22.667,22.6807,482952.0
2016-05-16 10:15:00,33.13,33.2,33.12,33.14,235495.0,22.6807,22.7286,22.6738,22.6875,235495.0
2016-05-16 10:20:00,33.14,33.17,33.1,33.14,317706.0,22.6875,22.7081,22.6601,22.6875,317706.0
2016-05-16 10:25:00,33.15,33.21,33.14,33.16,206541.0,22.6944,22.7355,22.6875,22.7012,206541.0
2016-05-16 10:30:00,33.16,33.22,33.14,33.22,159320.0,22.7012,22.7423,22.6875,22.7423,159320.0
2016-05-16 10:35:00,33.22,33.25,33.22,33.24,218952.0,22.7423,22.7628,22.7423,22.756,218952.0
2016-05-16 10:40:00,33.24,33.25,33.13,33.13,280813.0,22.756,22.7628,22.6807,22.6807,280813.0
2016-05-16 10:45:00,33.14,33.22,33.12,33.18,221565.0,22.6875,22.7423,22.6738,22.7149,221565.0
2016-05-16 10:50:00,33.18,33.2,33.15,33.19,231924.0,22.7149,22.7286,22.6944,22.7218,231924.0
2016-05-16 10:55:00,33.19,33.23,33.17,33.2,210044.0,22.7218,22.7491,22.7081,22.7286,210044.0
2016-05-16 11:00:00,33.21,33.27,33.19,33.2,187340.0,22.7355,22.7765,22.7218,22.7286,187340.0
2016-05-16 11:05:00,33.2,33.23,33.18,33.18,229969.0,22.7286,22.7491,22.7149,22.7149,229969.0
2016-05-16 11:10:00,33.19,33.23,33.18,33.21,164062.0,22.7218,22.7491,22.7149,22.7355,164062.0
2016-05-16 11:15:00,33.22,33.23,33.16,33.19,183887.0,22.7423,22.7491,22.7012,22.7218,183887.0
2016-05-16 11:20:00,33.19,33.22,33.18,33.19,108688.0,22.7218,22.7423,22.7149,22.7218,108688.0
2016-05-16 11:25:00,33.18,33.23,33.18,33.22,141606.0,22.7149,22.7491,22.7149,22.7423,141606.0
2016-05-16 11:30:00,33.22,33.26,33.2,33.22,164213.0,22.7423,22.7697,22.7286,22.7423,164213.0
2016-05-16 11:35:00,33.22,33.22,33.16,33.22,192604.0,22.7423,22.7423,22.7012,22.7423,192604.0
2016-05-16 11:40:00,33.22,33.27,33.2,33.22,207331.0,22.7423,22.7765,22.7286,22.7423,207331.0
2016-05-16 11:45:00,33.23,33.27,33.22,33.27,179906.0,22.7491,22.7765,22.7423,22.7765,179906.0
2016-05-16 11:50:00,33.27,33.28,33.25,33.26,140325.0,22.7765,22.7834,22.7628,22.7697,140325.0
2016-05-16 11:55:00,33.26,33.3,33.25,33.29,184297.0,22.7697,22.7971,22.7628,22.7902,184297.0
2016-05-16 12:00:00,33.29,33.3,33.22,33.23,187427.0,22.7902,22.7971,22.7423,22.7491,187427.0
2016-05-16 12:05:00,33.23,33.25,33.21,33.23,122286.0,22.7491,22.7628,22.7355,22.7491,122286.0
2016-05-16 12:10:00,33.23,33.26,33.22,33.24,99215.0,22.7491,22.7697,22.7423,22.756,99215.0
2016-05-16 12:15:00,33.25,33.26,33.21,33.22,245772.0,22.7628,22.7697,22.7355,22.7423,245772.0
2016-05-16 12:20:00,33.22,33.28,33.21,33.24,100097.0,22.7423,22.7834,22.7355,22.756,100097.0
2016-05-16 12:25:00,33.24,33.27,33.21,33.22,91093.0,22.756,22.7765,22.7355,22.7423,91093.0
2016-05-16 12:30:00,33.23,33.24,33.2,33.2,122651.0,22.7491,22.756,22.7286,22.7286,122651.0
2016-05-16 12:35:00,33.2,33.23,33.2,33.23,136577.0,22.7286,22.7491,22.7286,22.7491,136577.0
2016-05-16 12:40:00,33.23,33.29,33.22,33.29,70182.0,22.7491,22.7902,22.7423,22.7902,70182.0
2016-05-16 12:45:00,33.29,33.3,33.26,33.29,107988.0,22.7902,22.7971,22.7697,22.7902,107988.0
2016-05-16 12:50:00,33.29,33.3,33.27,33.28,84513.0,22.7902,22.7971,22.7765,22.7834,84513.0
2016-05-16 12:55:00,33.28,33.3,33.27,33.29,98349.0,22.7834,22.7971,22.7765,22.7902,98349.0
2016-05-16 13:00:00,33.29,33.33,33.28,33.32,128101.0,22.7902,22.8176,22.7834,22.8108,128101.0
2016-05-16 13:05:00,33.32,33.33,33.28,33.29,128088.0,22.8108,22.8176,22.7834,22.7902,128088.0
2016-05-16 13:10:00,33.28,33.32,33.28,33.3,133307.0,22.7834,22.8108,22.7834,22.7971,133307.0
2016-05-16 13:15:00,33.3,33.31,33.29,33.31,98778.0,22.7971,22.8039,22.7902,22.8039,98778.0
2016-05-16 13:20:00,33.31,33.32,33.28,33.3,145325.0,22.8039,22.8108,22.7834,22.7971,145325.0
2016-05-16 13:25:00,33.3,33.31,33.29,33.3,148743.0,22.7971,22.8039,22.7902,22.7971,148743.0
2016-05-16 13:30:00,33.29,33.31,33.26,33.27,263330.0,22.7902,22.8039,22.7697,22.7765,263330.0
2016-05-16 13:35:00,33.27,33.31,33.26,33.3,128729.0,22.7765,22.8039,22.7697,22.7971,128729.0
2016-05-16 13:40:00,33.3,33.32,33.24,33.25,470865.0,22.7971,22.8108,22.756,22.7628,470865.0
2016-05-16 13:45:00,33.25,33.28,33.24,33.27,137510.0,22.7628,22.7834,22.756,22.7765,137510.0
2016-05-16 13:50:00,33.27,33.28,33.22,33.22,222902.0,22.7765,22.7834,22.7423,22.7423,222902.0
2016-05-16 13:55:00,33.23,33.26,33.22,33.26,195172.0,22.7491,22.7697,22.7423,22.7697,195172.0
2016-05-16 14:00:00,33.26,33.29,33.25,33.29,151320.0,22.7697,22.7902,22.7628,22.7902,151320.0
2016-05-16 14:05:00,33.28,33.31,33.27,33.31,185427.0,22.7834,22.8039,22.7765,22.8039,185427.0
2016-05-16 14:10:00,33.31,33.37,33.3,33.34,140339.0,22.8039,22.845,22.7971,22.8244,140339.0
2016-05-16 14:15:00,33.34,33.37,33.34,33.34,155266.0,22.8244,22.845,22.8244,22.8244,155266.0
2016-05-16 14:20:00,33.35,33.37,33.33,33.34,142666.0,22.8313,22.845,22.8176,22.8244,142666.0
2016-05-16 14:25:00,33.35,33.36,33.32,33.34,151323.0,22.8313,22.8381,22.8108,22.8244,151323.0
2016-05-16 14:30:00,33.35,33.35,33.31,33.33,130413.0,22.8313,22.8313,22.8039,22.8176,130413.0
2016-05-16 14:35:00,33.33,33.33,33.28,33.29,184306.0,22.8176,22.8176,22.7834,22.7902,184306.0
2016-05-16 14:40:00,33.3,33.34,33.29,33.33,208828.0,22.7971,22.8244,22.7902,22.8176,208828.0
2016-05-16 14:45:00,33.33,33.34,33.29,33.32,212799.0,22.8176,22.8244,22.7902,22.8108,212799.0
2016-05-16 14:50:00,33.33,33.38,33.32,33.35,217588.0,22.8176,22.8518,22.8108,22.8313,217588.0
2016-05-16 14:55:00,33.36,33.38,33.35,33.37,132971.0,22.8381,22.8518,22.8313,22.845,132971.0
2016-05-16 15:00:00,33.37,33.39,33.34,33.35,198403.0,22.845,22.8587,22.8244,22.8313,198403.0
2016-05-16 15:05:00,33.35,33.37,33.34,33.36,196950.0,22.8313,22.845,22.8244,22.8381,196950.0
2016-05-16 15:10:00,33.35,33.36,33.33,33.34,147826.0,22.8313,22.8381,22.8176,22.8244,147826.0
2016-05-16 15:15:00,33.34,33.37,33.33,33.36,268485.0,22.8244,22.845,22.8176,22.8381,268485.0
2016-05-16 15:20:00,33.36,33.39,33.35,33.39,202224.0,22.8381,22.8587,22.8313,22.8587,202224.0
2016-05-16 15:25:00,33.39,33.4,33.36,33.37,284646.0,22.8587,22.8655,22.8381,22.845,284646.0
2016-05-16 15:30:00,33.37,33.38,33.33,33.33,454844.0,22.845,22.8518,22.8176,22.8176,454844.0
2016-05-16 15:35:00,33.33,33.37,33.33,33.37,374198.0,22.8176,22.845,22.8176,22.845,374198.0
2016-05-16 15:40:00,33.37,33.39,33.33,33.39,582378.0,22.845,22.8587,22.8176,22.8587,582378.0
2016-05-16 15:45:00,33.39,33.4,33.35,33.4,395330.0,22.8587,22.8655,22.8313,22.8655,395330.0
2016-05-16 15:50:00,33.39,33.4,33.34,33.36,437913.0,22.8587,22.8655,22.8244,22.8381,437913.0
2016-05-16 15:55:00,33.36,33.43,33.36,33.37,1016943.0,22.8381,22.8861,22.8381,22.845,1016943.0
2016-05-17 09:30:00,33.27,33.33,33.18,33.3,661514.0,22.7765,22.8176,22.7149,22.7971,661514.0
2016-05-17 09:35:00,33.31,33.34,33.24,33.26,440937.0,22.8039,22.8244,22.756,22.7697,440937.0
2016-05-17 09:40:00,33.25,33.32,33.22,33.23,268643.0,22.7628,22.8108,22.7423,22.7491,268643.0
2016-05-17 09:45:00,33.23,33.25,33.18,33.2,340411.0,22.7491,22.7628,22.7149,22.7286,340411.0
2016-05-17 09:50:00,33.21,33.24,33.15,33.16,352698.0,22.7355,22.756,22.6944,22.7012,352698.0
2016-05-17 09:55:00,33.16,33.16,33.07,33.09,405884.0,22.7012,22.7012,22.6396,22.6533,405884.0
2016-05-17 10:00:00,33.08,33.12,33.03,33.06,425079.0,22.6465,22.6738,22.6122,22.6328,425079.0
2016-05-17 10:05:00,33.07,33.14,33.06,33.06,209767.0,22.6396,22.6875,22.6328,22.6328,209767.0
2016-05-17 10:10:00,33.06,33.11,33.04,33.05,296402.0,22.6328,22.667,22.6191,22.6259,296402.0
2016-05-17 10:15:00,33.04,33.12,33.03,33.09,282580.0,22.6191,22.6738,22.6122,22.6533,282580.0
2016-05-17 10:20:00,33.09,33.14,33.07,33.08,235561.0,22.6533,22.6875,22.6396,22.6465,235561.0
2016-05-17 10:25:00,33.08,33.13,33.04,33.1,288601.0,22.6465,22.6807,22.6191,22.6601,288601.0
2016-05-17 10:30:00,33.1,33.12,33.03,33.05,406137.0,22.6601,22.6738,22.6122,22.6259,406137.0
2016-05-17 10:35:00,33.06,33.11,33.05,33.11,276027.0,22.6328,22.667,22.6259,22.667,276027.0
2016-05-17 10:40:00,33.11,33.12,33.09,33.09,278633.0,22.667,22.6738,22.6533,22.6533,278633.0
2016-05-17 10:45:00,33.09,33.17,33.08,33.16,220456.0,22.6533,22.7081,22.6465,22.7012,220456.0
2016-05-17 10:50:00,33.16,33.21,33.15,33.19,345464.0,22.7012,22.7355,22.6944,22.7218,345464.0
2016-05-17 10:55:00,33.2,33.21,33.18,33.18,392974.0,22.7286,22.7355,22.7149,22.7149,392974.0
2016-05-17 11:00:00,33.19,33.2,33.12,33.18,692863.0,22.7218,22.7286,22.6738,22.7149,692863.0
2016-05-17 11:05:00,33.17,33.18,33.11,33.14,342341.0,22.7081,22.7149,22.667,22.6875,342341.0
2016-05-17 11:10:00,33.14,33.16,33.11,33.12,254374.0,22.6875,22.7012,22.667,22.6738,254374.0
2016-05-17 11:15:00,33.13,33.17,33.11,33.16,443220.0,22.6807,22.7081,22.667,22.7012,443220.0
2016-05-17 11:20:00,33.16,33.17,33.14,33.17,145925.0,22.7012,22.7081,22.6875,22.7081,145925.0
2016-05-17 11:25:00,33.17,33.17,33.1,33.11,314614.0,22.7081,22.7081,22.6601,22.667,314614.0
2016-05-17 11:30:00,33.11,33.14,33.1,33.11,194687.0,22.667,22.6875,22.6601,22.667,194687.0
2016-05-17 11:35:00,33.11,33.12,33.05,33.08,449519.0,22.667,22.6738,22.6259,22.6465,449519.0
2016-05-17 11:40:00,33.08,33.1,33.05,33.09,235541.0,22.6465,22.6601,22.6259,22.6533,235541.0
2016-05-17 11:45:00,33.09,33.11,33.07,33.09,254976.0,22.6533,22.667,22.6396,22.6533,254976.0
2016-05-17 11:50:00,33.08,33.11,33.08,33.11,185983.0,22.6465,22.667,22.6465,22.667,185983.0
2016-05-17 11:55:00,33.11,33.12,33.06,33.06,149091.0,22.667,22.6738,22.6328,22.6328,149091.0
2016-05-17 12:00:00,33.07,33.09,33.06,33.09,155688.0,22.6396,22.6533,22.6328,22.6533,155688.0
2016-05-17 12:05:00,33.08,33.1,33.08,33.09,99087.0,22.6465,22.6601,22.6465,22.6533,99087.0
2016-05-17 12:10:00,33.09,33.09,33.06,33.07,171842.0,22.6533,22.6533,22.6328,22.6396,171842.0
2016-05-17 12:15:00,33.07,33.08,33.06,33.08,102272.0,22.6396,22.6465,22.6328,22.6465,102272.0
2016-05-17 12:20:00,33.08,33.08,33.03,33.04,135671.0,22.6465,22.6465,22.6122,22.6191,135671.0
2016-05-17 12:25:00,33.03,33.04,33.03,33.04,86429.0,22.6122,22.6191,22.6122,22.6191,86429.0
2016-05-17 12:30:00,33.03,33.04,33.01,33.01,219379.0,22.6122,22.6191,22.5985,22.5985,219379.0
2016-05-17 12:35:00,33.02,33.02,32.96,32.98,670193.0,22.6054,22.6054,22.5643,22.578,670193.0
2016-05-17 12:40:00,32.98,33.0,32.97,32.98,188799.0,22.578,22.5917,22.5711,22.578,188799.0
2016-05-17 12:45:00,32.98,33.0,32.97,32.98,160439.0,22.578,22.5917,22.5711,22.578,160439.0
2016-05-17 12:50:00,32.98,32.99,32.95,32.95,135995.0,22.578,22.5848,22.5575,22.5575,135995.0
2016-05-17 12:55:00,32.95,32.98,32.92,32.98,185811.0,22.5575,22.578,22.5369,22.578,185811.0
2016-05-17 13:00:00,32.98,33.03,32.97,33.02,199662.0,22.578,22.6122,22.5711,22.6054,199662.0
2016-05-17 13:05:00,33.02,33.07,33.01,33.05,247848.0,22.6054,22.6396,22.5985,22.6259,247848.0
2016-05-17 13:10:00,33.05,33.05,32.99,33.01,254097.0,22.6259,22.6259,22.5848,22.5985,254097.0
2016-05-17 13:15:00,33.0,33.01,32.98,33.01,135119.0,22.5917,22.5985,22.578,22.5985,135119.0
2016-05-17 13:20:00,33.01,33.01,32.98,33.01,154491.0,22.5985,22.5985,22.578,22.5985,154491.0
2016-05-17 13:25:00,33.01,33.02,33.0,33.01,157838.0,22.5985,22.6054,22.5917,22.5985,157838.0
2016-05-17 13:30:00,33.01,33.04,33.0,33.03,230567.0,22.5985,22.6191,22.5917,22.6122,230567.0
2016-05-17 13:35:00,33.03,33.09,33.02,33.05,278740.0,22.6122,22.6533,22.6054,22.6259,278740.0
2016-05-17 13:40:00,33.05,33.08,33.04,33.08,101290.0,22.6259,22.6465,22.6191,22.6465,101290.0
2016-05-17 13:45:00,33.07,33.11,33.06,33.11,291747.0,22.6396,22.667,22.6328,22.667,291747.0
2016-05-17 13:50:00,33.11,33.11,33.08,33.1,441686.0,22.667,22.667,22.6465,22.6601,441686.0
2016-05-17 13:55:00,33.1,33.12,33.03,33.04,213334.0,22.6601,22.6738,22.6122,22.6191,213334.0
2016-05-17 14:00:00,33.04,33.07,33.01,33.07,190398.0,22.6191,22.6396,22.5985,22.6396,190398.0
2016-05-17 14:05:00,33.06,33.07,33.03,33.04,234329.0,22.6328,22.6396,22.6122,22.6191,234329.0
2016-05-17 14:10:00,33.05,33.06,33.03,33.05,310276.0,22.6259,22.6328,22.6122,22.6259,310276.0
2016-05-17 14:15:00,33.06,33.06,33.0,33.01,406131.0,22.6328,22.6328,22.5917,22.5985,406131.0
2016-05-17 14:20:00,33.01,33.01,32.98,32.98,318621.0,22.5985,22.5985,22.578,22.578,318621.0
2016-05-17 14:25:00,32.98,33.01,32.98,32.99,394348.0,22.578,22.5985,22.578,22.5848,394348.0
2016-05-17 14:30:00,32.99,33.0,32.95,32.95,244023.0,22.5848,22.5917,22.5575,22.5575,244023.0
2016-05-17 14:35:00,32.95,33.0,32.95,32.98,325662.0,22.5575,22.5917,22.5575,22.578,325662.0
2016-05-17 14:40:00,32.98,33.03,32.98,33.02,426233.0,22.578,22.6122,22.578,22.6054,426233.0
2016-05-17 14:45:00,33.02,33.03,33.0,33.0,216644.0,22.6054,22.6122,22.5917,22.5917,216644.0
2016-05-17 14:50:00,33.0,33.02,33.0,33.01,226480.0,22.5917,22.6054,22.5917,22.5985,226480.0
2016-05-17 14:55:00,33.0,33.05,33.0,33.03,329601.0,22.5917,22.6259,22.5917,22.6122,329601.0
2016-05-17 15:00:00,33.04,33.04,33.02,33.03,155178.0,22.6191,22.6191,22.6054,22.6122,155178.0
2016-05-17 15:05:00,33.02,33.09,33.02,33.04,398926.0,22.6054,22.6533,22.6054,22.6191,398926.0
2016-05-17 15:10:00,33.05,33.06,33.0,33.02,295599.0,22.6259,22.6328,22.5917,22.6054,295599.0
2016-05-17 15:15:00,33.02,33.03,32.98,33.0,537838.0,22.6054,22.6122,22.578,22.5917,537838.0
2016-05-17 15:20:00,32.99,33.02,32.98,33.01,307105.0,22.5848,22.6054,22.578,22.5985,307105.0
2016-05-17 15:25:00,33.0,33.01,32.96,32.98,367867.0,22.5917,22.5985,22.5643,22.578,367867.0
2016-05-17 15:30:00,32.98,33.01,32.96,32.97,607097.0,22.578,22.5985,22.5643,22.5711,607097.0
2016-05-17 15:35:00,32.98,32.99,32.97,32.98,437121.0,22.578,22.5848,22.5711,22.578,437121.0
2016-05-17 15:40:00,32.97,33.0,32.94,32.95,802297.0,22.5711,22.5917,22.5506,22.5575,802297.0
2016-05-17 15:45:00,32.95,33.01,32.94,32.97,1124164.0,22.5575,22.5985,22.5506,22.5711,1124164.0
2016-05-17 15:50:00,32.97,32.98,32.95,32.97,590447.0,22.5711,22.578,22.5575,22.5711,590447.0
2016-05-17 15:55:00,32.97,33.03,32.94,33.02,2800283.0,22.5711,22.6122,22.5506,22.6054,2800283.0
2016-05-18 09:30:00,33.01,33.02,32.97,33.0,528604.0,22.5985,22.6054,22.5711,22.5917,528604.0
2016-05-18 09:35:00,33.0,33.1,32.97,33.1,361759.0,22.5917,22.6601,22.5711,22.6601,361759.0
2016-05-18 09:40:00,33.11,33.22,33.1,33.22,266349.0,22.667,22.7423,22.6601,22.7423,266349.0
2016-05-18 09:45:00,33.22,33.26,33.15,33.18,284326.0,22.7423,22.7697,22.6944,22.7149,284326.0
2016-05-18 09:50:00,33.17,33.19,33.13,33.13,315060.0,22.7081,22.7218,22.6807,22.6807,315060.0
2016-05-18 09:55:00,33.14,33.17,33.13,33.16,226499.0,22.6875,22.7081,22.6807,22.7012,226499.0
2016-05-18 10:00:00,33.16,33.18,33.13,33.14,206098.0,22.7012,22.7149,22.6807,22.6875,206098.0
2016-05-18 10:05:00,33.14,33.18,33.13,33.16,317686.0,22.6875,22.7149,22.6807,22.7012,317686.0
2016-05-18 10:10:00,33.16,33.26,33.16,33.25,184313.0,22.7012,22.7697,22.7012,22.7628,184313.0
2016-05-18 10:15:00,33.25,33.27,33.2,33.27,334301.0,22.7628,22.7765,22.7286,22.7765,334301.0
2016-05-18 10:20:00,33.27,33.27,33.21,33.23,213441.0,22.7765,22.7765,22.7355,22.7491,213441.0
2016-05-18 10:25:00,33.23,33.26,33.2,33.2,230210.0,22.7491,22.7697,22.7286,22.7286,230210.0
2016-05-18 10:30:00,33.2,33.23,33.16,33.21,220332.0,22.7286,22.7491,22.7012,22.7355,220332.0
2016-05-18 10:35:00,33.21,33.24,33.18,33.23,148037.0,22.7355,22.756,22.7149,22.7491,148037.0
2016-05-18 10:40:00,33.23,33.26,33.21,33.24,191987.0,22.7491,22.7697,22.7355,22.756,191987.0
2016-05-18 10:45:00,33.25,33.26,33.22,33.23,121096.0,22.7628,22.7697,22.7423,22.7491,121096.0
2016-05-18 10:50:00,33.23,33.24,33.17,33.2,230219.0,22.7491,22.756,22.7081,22.7286,230219.0
2016-05-18 10:55:00,33.2,33.21,33.16,33.2,208048.0,22.7286,22.7355,22.7012,22.7286,208048.0
2016-05-18 11:00:00,33.2,33.21,33.17,33.21,245151.0,22.7286,22.7355,22.7081,22.7355,245151.0
2016-05-18 11:05:00,33.19,33.2,33.15,33.17,190090.0,22.7218,22.7286,22.6944,22.7081,190090.0
2016-05-18 11:10:00,33.18,33.21,33.17,33.19,174525.0,22.7149,22.7355,22.7081,22.7218,174525.0
2016-05-18 11:15:00,33.19,33.22,33.17,33.2,133069.0,22.7218,22.7423,22.7081,22.7286,133069.0
2016-05-18 11:20:00,33.2,33.24,33.18,33.19,140756.0,22.7286,22.756,22.7149,22.7218,140756.0
2016-05-18 11:25:00,33.19,33.22,33.18,33.21,187440.0,22.7218,22.7423,22.7149,22.7355,187440.0
2016-05-18 11:30:00,33.22,33.24,33.19,33.23,137867.0,22.7423,22.756,22.7218,22.7491,137867.0
2016-05-18 11:35:00,33.24,33.26,33.23,33.25,112985.0,22.756,22.7697,22.7491,22.7628,112985.0
2016-05-18 11:40:00,33.25,33.25,33.19,33.22,207691.0,22.7628,22.7628,22.7218,22.7423,207691.0
2016-05-18 11:45:00,33.22,33.26,33.21,33.25,117278.0,22.7423,22.7697,22.7355,22.7628,117278.0
2016-05-18 11:50:00,33.25,33.26,33.23,33.24,111745.0,22.7628,22.7697,22.7491,22.756,111745.0
2016-05-18 11:55:00,33.23,33.26,33.23,33.25,87552.0,22.7491,22.7697,22.7491,22.7628,87552.0
2016-05-18 12:00:00,33.25,33.25,33.22,33.24,95800.0,22.7628,22.7628,22.7423,22.756,95800.0
2016-05-18 12:05:00,33.24,33.26,33.19,33.2,265379.0,22.756,22.7697,22.7218,22.7286,265379.0
2016-05-18 12:10:00,33.2,33.23,33.2,33.23,80912.0,22.7286,22.7491,22.7286,22.7491,80912.0
2016-05-18 12:15:00,33.23,33.3,33.22,33.3,113015.0,22.7491,22.7971,22.7423,22.7971,113015.0
2016-05-18 12:20:00,33.3,33.3,33.24,33.25,144964.0,22.7971,22.7971,22.756,22.7628,144964.0
2016-05-18 12:25:00,33.24,33.27,33.21,33.22,87847.0,22.756,22.7765,22.7355,22.7423,87847.0
2016-05-18 12:30:00,33.22,33.28,33.22,33.27,87829.0,22.7423,22.7834,22.7423,22.7765,87829.0
2016-05-18 12:35:00,33.28,33.28,33.23,33.24,89017.0,22.7834,22.7834,22.7491,22.756,89017.0
2016-05-18 12:40:00,33.24,33.28,33.23,33.27,116247.0,22.756,22.7834,22.7491,22.7765,116247.0
2016-05-18 12:45:00,33.28,33.3,33.27,33.3,75263.0,22.7834,22.7971,22.7765,22.7971,75263.0
2016-05-18 12:50:00,33.3,33.3,33.24,33.28,122242.0,22.7971,22.7971,22.756,22.7834,122242.0
2016-05-18 12:55:00,33.29,33.3,33.27,33.29,95367.0,22.7902,22.7971,22.7765,22.7902,95367.0
2016-05-18 13:00:00,33.29,33.33,33.29,33.3,156604.0,22.7902,22.8176,22.7902,22.7971,156604.0
2016-05-18 13:05:00,33.3,33.31,33.24,33.26,118215.0,22.7971,22.8039,22.756,22.7697,118215.0
2016-05-18 13:10:00,33.25,33.31,33.25,33.3,94031.0,22.7628,22.8039,22.7628,22.7971,94031.0
2016-05-18 13:15:00,33.3,33.32,33.29,33.31,87447.0,22.7971,22.8108,22.7902,22.8039,87447.0
2016-05-18 13:20:00,33.32,33.38,33.31,33.36,166307.0,22.8108,22.8518,22.8039,22.8381,166307.0
2016-05-18 13:25:00,33.36,33.36,33.3,33.32,122390.0,22.8381,22.8381,22.7971,22.8108,122390.0
2016-05-18 13:30:00,33.31,33.37,33.31,33.32,124834.0,22.8039,22.845,22.8039,22.8108,124834.0
2016-05-18 13:35:00,33.33,33.34,33.3,33.32,144070.0,22.8176,22.8244,22.7971,22.8108,144070.0
2016-05-18 13:40:00,33.32,33.33,33.28,33.3,137352.0,22.8108,22.8176,22.7834,22.7971,137352.0
2016-05-18 13:45:00,33.31,33.35,33.3,33.31,139795.0,22.8039,22.8313,22.7971,22.8039,139795.0
2016-05-18 13:50:00,33.31,33.33,33.3,33.32,157774.0,22.8039,22.8176,22.7971,22.8108,157774.0
2016-05-18 13:55:00,33.32,33.37,33.31,33.34,154062.0,22.8108,22.845,22.8039,22.8244,154062.0
2016-05-18 14:00:00,33.34,33.35,33.15,33.16,719831.0,22.8244,22.8313,22.6944,22.7012,719831.0
2016-05-18 14:05:00,33.17,33.2,33.09,33.2,326868.0,22.7081,22.7286,22.6533,22.7286,326868.0
2016-05-18 14:10:00,33.2,33.21,33.12,33.16,221140.0,22.7286,22.7355,22.6738,22.7012,221140.0
2016-05-18 14:15:00,33.15,33.19,33.11,33.18,196885.0,22.6944,22.7218,22.667,22.7149,196885.0
2016-05-18 14:20:00,33.17,33.2,33.07,33.14,278697.0,22.7081,22.7286,22.6396,22.6875,278697.0
2016-05-18 14:25:00,33.13,33.14,33.0,33.03,286365.0,22.6807,22.6875,22.5917,22.6122,286365.0
2016-05-18 14:30:00,33.02,33.07,32.97,33.07,241009.0,22.6054,22.6396,22.5711,22.6396,241009.0
2016-05-18 14:35:00,33.06,33.09,33.03,33.04,156478.0,22.6328,22.6533,22.6122,22.6191,156478.0
2016-05-18 14:40:00,33.04,33.09,33.03,33.05,258337.0,22.6191,22.6533,22.6122,22.6259,258337.0
2016-05-18 14:45:00,33.06,33.1,33.03,33.1,245471.0,22.6328,22.6601,22.6122,22.6601,245471.0
2016-05-18 14:50:00,33.1,33.14,33.06,33.08,195122.0,22.6601,22.6875,22.6328,22.6465,195122.0
2016-05-18 14:55:00,33.08,33.12,33.06,33.11,167933.0,22.6465,22.6738,22.6328,22.667,167933.0
2016-05-18 15:00:00,33.11,33.17,33.1,33.14,237469.0,22.667,22.7081,22.6601,22.6875,237469.0
2016-05-18 15:05:00,33.14,33.15,33.12,33.13,206103.0,22.6875,22.6944,22.6738,22.6807,206103.0
2016-05-18 15:10:00,33.13,33.14,33.04,33.08,271108.0,22.6807,22.6875,22.6191,22.6465,271108.0
2016-05-18 15:15:00,33.08,33.13,33.05,33.12,300279.0,22.6465,22.6807,22.6259,22.6738,300279.0
2016-05-18 15:20:00,33.11,33.12,33.05,33.05,280612.0,22.667,22.6738,22.6259,22.6259,280612.0
2016-05-18 15:25:00,33.05,33.08,32.99,33.01,638553.0,22.6259,22.6465,22.5848,22.5985,638553.0
2016-05-18 15:30:00,33.01,33.1,32.99,33.07,393026.0,22.5985,22.6601,22.5848,22.6396,393026.0
2016-05-18 15:35:00,33.08,33.09,33.01,33.02,363806.0,22.6465,22.6533,22.5985,22.6054,363806.0
2016-05-18 15:40:00,33.02,33.07,33.0,33.05,356960.0,22.6054,22.6396,22.5917,22.6259,356960.0
2016-05-18 15:45:00,33.05,33.17,33.05,33.14,550797.0,22.6259,22.7081,22.6259,22.6875,550797.0
2016-05-18 15:50:00,33.14,33.14,33.07,33.09,235629.0,22.6875,22.6875,22.6396,22.6533,235629.0
2016-05-18 15:55:00,33.09,33.17,33.09,33.15,812368.0,22.6533,22.7081,22.6533,22.6944,812368.0
2016-05-19 09:30:00,33.16,33.32,33.11,33.22,888886.0,22.7012,22.8108,22.667,22.7423,888886.0
2016-05-19 09:35:00,33.22,33.37,33.2,33.35,522418.0,22.7423,22.845,22.7286,22.8313,522418.0
2016-05-19 09:40:00,33.35,33.38,33.29,33.34,367185.0,22.8313,22.8518,22.7902,22.8244,367185.0
2016-05-19 09:45:00,33.34,33.41,33.31,33.4,585754.0,22.8244,22.8724,22.8039,22.8655,585754.0
2016-05-19 09:50:00,33.4,33.41,33.28,33.34,245558.0,22.8655,22.8724,22.7834,22.8244,245558.0
2016-05-19 09:55:00,33.33,33.37,33.29,33.29,336040.0,22.8176,22.845,22.7902,22.7902,336040.0
2016-05-19 10:00:00,33.3,33.32,33.21,33.22,378342.0,22.7971,22.8108,22.7355,22.7423,378342.0
2016-05-19 10:05:00,33.22,33.23,33.12,33.15,340317.0,22.7423,22.7491,22.6738,22.6944,340317.0
2016-05-19 10:10:00,33.15,33.16,33.06,33.06,293942.0,22.6944,22.7012,22.6328,22.6328,293942.0
2016-05-19 10:15:00,33.06,33.13,33.04,33.09,317679.0,22.6328,22.6807,22.6191,22.6533,317679.0
2016-05-19 10:20:00,33.09,33.1,33.03,33.05,299687.0,22.6533,22.6601,22.6122,22.6259,299687.0
2016-05-19 10:25:00,33.05,33.08,33.04,33.07,290799.0,22.6259,22.6465,22.6191,22.6396,290799.0
2016-05-19 10:30:00,33.07,33.1,33.06,33.07,432163.0,22.6396,22.6601,22.6328,22.6396,432163.0
2016-05-19 10:35:00,33.07,33.08,33.01,33.05,236378.0,22.6396,22.6465,22.5985,22.6259,236378.0
2016-05-19 10:40:00,33.05,33.1,33.05,33.09,240449.0,22.6259,22.6601,22.6259,22.6533,240449.0
2016-05-19 10:45:00,33.09,33.1,33.05,33.08,243481.0,22.6533,22.6601,22.6259,22.6465,243481.0
2016-05-19 10:50:00,33.08,33.09,33.02,33.07,236506.0,22.6465,22.6533,22.6054,22.6396,236506.0
2016-05-19 10:55:00,33.07,33.09,33.04,33.05,199466.0,22.6396,22.6533,22.6191,22.6259,199466.0
2016-05-19 11:00:00,33.05,33.1,33.03,33.05,274282.0,22.6259,22.6601,22.6122,22.6259,274282.0
2016-05-19 11:05:00,33.04,33.06,33.02,33.05,164159.0,22.6191,22.6328,22.6054,22.6259,164159.0
2016-05-19 11:10:00,33.05,33.07,33.03,33.07,163453.0,22.6259,22.6396,22.6122,22.6396,163453.0
2016-05-19 11:15:00,33.07,33.11,33.05,33.11,241292.0,22.6396,22.667,22.6259,22.667,241292.0
2016-05-19 11:20:00,33.11,33.15,33.08,33.15,182167.0,22.667,22.6944,22.6465,22.6944,182167.0
2016-05-19 11:25:00,33.15,33.16,33.09,33.11,163059.0,22.6944,22.7012,22.6533,22.667,163059.0
2016-05-19 11:30:00,33.1,33.13,33.07,33.07,171502.0,22.6601,22.6807,22.6396,22.6396,171502.0
2016-05-19 11:35:00,33.07,33.11,33.06,33.09,177127.0,22.6396,22.667,22.6328,22.6533,177127.0
2016-05-19 11:40:00,33.09,33.11,33.07,33.11,108954.0,22.6533,22.667,22.6396,22.667,108954.0
2016-05-19 11:45:00,33.1,33.11,33.03,33.04,175091.0,22.6601,22.667,22.6122,22.6191,175091.0
2016-05-19 11:50:00,33.04,33.04,32.98,32.98,211841.0,22.6191,22.6191,22.578,22.578,211841.0
2016-05-19 11:55:00,32.98,33.04,32.96,33.02,148462.0,22.578,22.6191,22.5643,22.6054,148462.0
2016-05-19 12:00:00,33.02,33.06,33.01,33.05,165446.0,22.6054,22.6328,22.5985,22.6259,165446.0
2016-05-19 12:05:00,33.05,33.08,33.04,33.07,138930.0,22.6259,22.6465,22.6191,22.6396,138930.0
2016-05-19 12:10:00,33.07,33.11,33.05,33.11,92039.0,22.6396,22.667,22.6259,22.667,92039.0
2016-05-19 12:15:00,33.11,33.13,33.1,33.12,102236.0,22.667,22.6807,22.6601,22.6738,102236.0
2016-05-19 12:20:00,33.12,33.15,33.1,33.14,199106.0,22.6738,22.6944,22.6601,22.6875,199106.0
2016-05-19 12:25:00,33.14,33.14,33.08,33.1,159776.0,22.6875,22.6875,22.6465,22.6601,159776.0
2016-05-19 12:30:00,33.1,33.14,33.09,33.14,122606.0,22.6601,22.6875,22.6533,22.6875,122606.0
2016-05-19 12:35:00,33.14,33.17,33.1,33.17,290253.0,22.6875,22.7081,22.6601,22.7081,290253.0
2016-05-19 12:40:00,33.17,33.17,33.14,33.16,160062.0,22.7081,22.7081,22.6875,22.7012,160062.0
2016-05-19 12:45:00,33.16,33.18,33.15,33.17,90628.0,22.7012,22.7149,22.6944,22.7081,90628.0
2016-05-19 12:50:00,33.17,33.19,33.15,33.18,176700.0,22.7081,22.7218,22.6944,22.7149,176700.0
2016-05-19 12:55:00,33.18,33.19,33.17,33.18,224993.0,22.7149,22.7218,22.7081,22.7149,224993.0
2016-05-19 13:00:00,33.18,33.23,33.17,33.22,227904.0,22.7149,22.7491,22.7081,22.7423,227904.0
2016-05-19 13:05:00,33.22,33.26,33.21,33.23,273768.0,22.7423,22.7697,22.7355,22.7491,273768.0
2016-05-19 13:10:00,33.23,33.23,33.14,33.17,209845.0,22.7491,22.7491,22.6875,22.7081,209845.0
2016-05-19 13:15:00,33.17,33.19,33.15,33.19,98378.0,22.7081,22.7218,22.6944,22.7218,98378.0
2016-05-19 13:20:00,33.19,33.21,33.18,33.21,70796.0,22.7218,22.7355,22.7149,22.7355,70796.0
2016-05-19 13:25:00,33.21,33.24,33.2,33.23,142340.0,22.7355,22.756,22.7286,22.7491,142340.0
2016-05-19 13:30:00,33.23,33.26,33.23,33.26,113035.0,22.7491,22.7697,22.7491,22.7697,113035.0
2016-05-19 13:35:00,33.26,33.27,33.23,33.24,148425.0,22.7697,22.7765,22.7491,22.756,148425.0
2016-05-19 13:40:00,33.25,33.3,33.24,33.29,152496.0,22.7628,22.7971,22.756,22.7902,152496.0
2016-05-19 13:45:00,33.29,33.3,33.26,33.28,141773.0,22.7902,22.7971,22.7697,22.7834,141773.0
2016-05-19 13:50:00,33.28,33.29,33.23,33.23,152183.0,22.7834,22.7902,22.7491,22.7491,152183.0
2016-05-19 13:55:00,33.23,33.26,33.23,33.23,204514.0,22.7491,22.7697,22.7491,22.7491,204514.0
2016-05-19 14:00:00,33.24,33.28,33.24,33.26,248147.0,22.756,22.7834,22.756,22.7697,248147.0
2016-05-19 14:05:00,33.26,33.32,33.25,33.32,167196.0,22.7697,22.8108,22.7628,22.8108,167196.0
2016-05-19 14:10:00,33.32,33.37,33.31,33.37,432177.0,22.8108,22.845,22.8039,22.845,432177.0
2016-05-19 14:15:00,33.37,33.38,33.33,33.34,319360.0,22.845,22.8518,22.8176,22.8244,319360.0
2016-05-19 14:20:00,33.34,33.35,33.3,33.34,289539.0,22.8244,22.8313,22.7971,22.8244,289539.0
2016-05-19 14:25:00,33.35,33.39,33.34,33.37,420515.0,22.8313,22.8587,22.8244,22.845,420515.0
2016-05-19 14:30:00,33.36,33.38,33.35,33.37,190372.0,22.8381,22.8518,22.8313,22.845,190372.0
2016-05-19 14:35:00,33.37,33.37,33.33,33.34,318200.0,22.845,22.845,22.8176,22.8244,318200.0
2016-05-19 14:40:00,33.34,33.35,33.27,33.28,249306.0,22.8244,22.8313,22.7765,22.7834,249306.0
2016-05-19 14:45:00,33.29,33.31,33.28,33.31,167195.0,22.7902,22.8039,22.7834,22.8039,167195.0
2016-05-19 14:50:00,33.31,33.33,33.28,33.3,222458.0,22.8039,22.8176,22.7834,22.7971,222458.0
2016-05-19 14:55:00,33.29,33.3,33.27,33.29,164499.0,22.7902,22.7971,22.7765,22.7902,164499.0
2016-05-19 15:00:00,33.29,33.32,33.27,33.27,364138.0,22.7902,22.8108,22.7765,22.7765,364138.0
2016-05-19 15:05:00,33.28,33.3,33.27,33.27,233955.0,22.7834,22.7971,22.7765,22.7765,233955.0
2016-05-19 15:10:00,33.27,33.32,33.27,33.31,238030.0,22.7765,22.8108,22.7765,22.8039,238030.0
2016-05-19 15:15:00,33.32,33.34,33.3,33.34,297753.0,22.8108,22.8244,22.7971,22.8244,297753.0
2016-05-19 15:20:00,33.34,33.4,33.33,33.4,596184.0,22.8244,22.8655,22.8176,22.8655,596184.0
2016-05-19 15:25:00,33.4,33.43,33.39,33.43,675007.0,22.8655,22.8861,22.8587,22.8861,675007.0
2016-05-19 15:30:00,33.43,33.43,33.38,33.41,537391.0,22.8861,22.8861,22.8518,22.8724,537391.0
2016-05-19 15:35:00,33.41,33.41,33.38,33.39,475366.0,22.8724,22.8724,22.8518,22.8587,475366.0
2016-05-19 15:40:00,33.39,33.4,33.34,33.34,470420.0,22.8587,22.8655,22.8244,22.8244,470420.0
2016-05-19 15:45:00,33.34,33.4,33.34,33.37,606687.0,22.8244,22.8655,22.8244,22.845,606687.0
2016-05-19 15:50:00,33.37,33.38,33.35,33.38,551184.0,22.845,22.8518,22.8313,22.8518,551184.0
2016-05-19 15:55:00,33.38,33.41,33.37,33.39,1760822.0,22.8518,22.8724,22.845,22.8587,1760822.0
2016-05-20 09:30:00,33.48,33.61,33.45,33.57,2051764.0,22.9203,23.0093,22.8998,22.9819,2051764.0
2016-05-20 09:35:00,33.56,33.6,33.53,33.55,306045.0,22.9751,23.0024,22.9545,22.9682,306045.0
2016-05-20 09:40:00,33.55,33.65,33.53,33.61,885654.0,22.9682,23.0367,22.9545,23.0093,885654.0
2016-05-20 09:45:00,33.62,33.65,33.57,33.64,325087.0,23.0161,23.0367,22.9819,23.0298,325087.0
2016-05-20 09:50:00,33.63,33.73,33.63,33.66,335751.0,23.023,23.0914,23.023,23.0435,335751.0
2016-05-20 09:55:00,33.66,33.7,33.64,33.7,243308.0,23.0435,23.0709,23.0298,23.0709,243308.0
2016-05-20 10:00:00,33.7,33.73,33.68,33.7,285919.0,23.0709,23.0914,23.0572,23.0709,285919.0
2016-05-20 10:05:00,33.7,33.72,33.65,33.65,273174.0,23.0709,23.0846,23.0367,23.0367,273174.0
2016-05-20 10:10:00,33.66,33.7,33.65,33.7,271467.0,23.0435,23.0709,23.0367,23.0709,271467.0
2016-05-20 10:15:00,33.7,33.72,33.64,33.65,427264.0,23.0709,23.0846,23.0298,23.0367,427264.0
2016-05-20 10:20:00,33.65,33.7,33.63,33.7,251739.0,23.0367,23.0709,23.023,23.0709,251739.0
2016-05-20 10:25:00,33.7,33.71,33.65,33.7,266578.0,23.0709,23.0777,23.0367,23.0709,266578.0
2016-05-20 10:30:00,33.71,33.72,33.68,33.69,230949.0,23.0777,23.0846,23.0572,23.0641,230949.0
2016-05-20 10:35:00,33.69,33.75,33.69,33.73,432493.0,23.0641,23.1051,23.0641,23.0914,432493.0
2016-05-20 10:40:00,33.73,33.77,33.73,33.77,249220.0,23.0914,23.1188,23.0914,23.1188,249220.0
2016-05-20 10:45:00,33.76,33.79,33.76,33.77,271732.0,23.112,23.1325,23.112,23.1188,271732.0
2016-05-20 10:50:00,33.78,33.81,33.77,33.8,437443.0,23.1257,23.1462,23.1188,23.1394,437443.0
2016-05-20 10:55:00,33.81,33.84,33.8,33.84,327536.0,23.1462,23.1667,23.1394,23.1667,327536.0
2016-05-20 11:00:00,33.83,33.85,33.8,33.8,271838.0,23.1599,23.1736,23.1394,23.1394,271838.0
2016-05-20 11:05:00,33.8,33.88,33.8,33.86,433965.0,23.1394,23.1941,23.1394,23.1804,433965.0
2016-05-20 11:10:00,33.86,33.88,33.79,33.8,299561.0,23.1804,23.1941,23.1325,23.1394,299561.0
2016-05-20 11:15:00,33.8,33.83,33.79,33.8,196325.0,23.1394,23.1599,23.1325,23.1394,196325.0
2016-05-20 11:20:00,33.81,33.85,33.8,33.84,346914.0,23.1462,23.1736,23.1394,23.1667,346914.0
2016-05-20 11:25:00,33.84,33.86,33.82,33.84,209727.0,23.1667,23.1804,23.1531,23.1667,209727.0
2016-05-20 11:30:00,33.84,33.85,33.8,33.8,193013.0,23.1667,23.1736,23.1394,23.1394,193013.0
2016-05-20 11:35:00,33.81,33.87,33.8,33.8,447809.0,23.1462,23.1873,23.1394,23.1394,447809.0
2016-05-20 11:40:00,33.81,33.85,33.79,33.83,214387.0,23.1462,23.1736,23.1325,23.1599,214387.0
2016-05-20 11:45:00,33.83,33.83,33.77,33.78,182328.0,23.1599,23.1599,23.1188,23.1257,182328.0
2016-05-20 11:50:00,33.79,33.8,33.76,33.76,117084.0,23.1325,23.1394,23.112,23.112,117084.0
2016-05-20 11:55:00,33.77,33.8,33.74,33.79,219750.0,23.1188,23.1394,23.0983,23.1325,219750.0
2016-05-20 12:00:00,33.79,33.8,33.71,33.73,372251.0,23.1325,23.1394,23.0777,23.0914,372251.0
2016-05-20 12:05:00,33.73,33.79,33.72,33.77,153393.0,23.0914,23.1325,23.0846,23.1188,153393.0
2016-05-20 12:10:00,33.77,33.79,33.76,33.77,231362.0,23.1188,23.1325,23.112,23.1188,231362.0
2016-05-20 12:15:00,33.77,33.81,33.76,33.81,132123.0,23.1188,23.1462,23.112,23.1462,132123.0
2016-05-20 12:20:00,33.8,33.82,33.78,33.8,166549.0,23.1394,23.1531,23.1257,23.1394,166549.0
2016-05-20 12:25:00,33.8,33.81,33.78,33.79,176334.0,23.1394,23.1462,23.1257,23.1325,176334.0
2016-05-20 12:30:00,33.79,33.81,33.78,33.8,179940.0,23.1325,23.1462,23.1257,23.1394,179940.0
2016-05-20 12:35:00,33.8,33.85,33.8,33.82,178232.0,23.1394,23.1736,23.1394,23.1531,178232.0
2016-05-20 12:40:00,33.82,33.83,33.79,33.8,170999.0,23.1531,23.1599,23.1325,23.1394,170999.0
2016-05-20 12:45:00,33.8,33.82,33.78,33.81,168301.0,23.1394,23.1531,23.1257,23.1462,168301.0
2016-05-20 12:50:00,33.81,33.82,33.78,33.78,95292.0,23.1462,23.1531,23.1257,23.1257,95292.0
2016-05-20 12:55:00,33.78,33.81,33.77,33.8,201259.0,23.1257,23.1462,23.1188,23.1394,201259.0
2016-05-20 13:00:00,33.8,33.8,33.79,33.8,80974.0,23.1394,23.1394,23.1325,23.1394,80974.0
2016-05-20 13:05:00,33.8,33.83,33.79,33.83,160739.0,23.1394,23.1599,23.1325,23.1599,160739.0
2016-05-20 13:10:00,33.83,33.85,33.81,33.83,177612.0,23.1599,23.1736,23.1462,23.1599,177612.0
2016-05-20 13:15:00,33.84,33.85,33.82,33.83,140683.0,23.1667,23.1736,23.1531,23.1599,140683.0
2016-05-20 13:20:00,33.83,33.83,33.78,33.8,183568.0,23.1599,23.1599,23.1257,23.1394,183568.0
2016-05-20 13:25:00,33.79,33.81,33.77,33.78,228874.0,23.1325,23.1462,23.1188,23.1257,228874.0
2016-05-20 13:30:00,33.78,33.78,33.73,33.75,301167.0,23.1257,23.1257,23.0914,23.1051,301167.0
2016-05-20 13:35:00,33.75,33.78,33.72,33.73,241219.0,23.1051,23.1257,23.0846,23.0914,241219.0
2016-05-20 13:40:00,33.73,33.75,33.73,33.75,115357.0,23.0914,23.1051,23.0914,23.1051,115357.0
2016-05-20 13:45:00,33.74,33.79,33.74,33.78,316691.0,23.0983,23.1325,23.0983,23.1257,316691.0
2016-05-20 13:50:00,33.77,33.8,33.75,33.76,227391.0,23.1188,23.1394,23.1051,23.112,227391.0
2016-05-20 13:55:00,33.77,33.82,33.76,33.82,212407.0,23.1188,23.1531,23.112,23.1531,212407.0
2016-05-20 14:00:00,33.82,33.82,33.79,33.81,163458.0,23.1531,23.1531,23.1325,23.1462,163458.0
2016-05-20 14:05:00,33.81,33.85,33.8,33.84,212479.0,23.1462,23.1736,23.1394,23.1667,212479.0
2016-05-20 14:10:00,33.84,33.85,33.83,33.83,200400.0,23.1667,23.1736,23.1599,23.1599,200400.0
2016-05-20 14:15:00,33.83,33.85,33.82,33.84,197204.0,23.1599,23.1736,23.1531,23.1667,197204.0
2016-05-20 14:20:00,33.85,33.87,33.83,33.85,217347.0,23.1736,23.1873,23.1599,23.1736,217347.0
2016-05-20 14:25:00,33.85,33.87,33.85,33.87,171098.0,23.1736,23.1873,23.1736,23.1873,171098.0
2016-05-20 14:30:00,33.87,33.88,33.86,33.87,177393.0,23.1873,23.1941,23.1804,23.1873,177393.0
2016-05-20 14:35:00,33.86,33.88,33.86,33.87,148562.0,23.1804,23.1941,23.1804,23.1873,148562.0
2016-05-20 14:40:00,33.87,33.9,33.85,33.86,329741.0,23.1873,23.2078,23.1736,23.1804,329741.0
2016-05-20 14:45:00,33.85,33.89,33.85,33.89,219833.0,23.1736,23.201,23.1736,23.201,219833.0
2016-05-20 14:50:00,33.89,33.9,33.87,33.88,240696.0,23.201,23.2078,23.1873,23.1941,240696.0
2016-05-20 14:55:00,33.88,33.89,33.83,33.84,365453.0,23.1941,23.201,23.1599,23.1667,365453.0
2016-05-20 15:00:00,33.84,33.88,33.84,33.86,328369.0,23.1667,23.1941,23.1667,23.1804,328369.0
2016-05-20 15:05:00,33.86,33.86,33.79,33.82,536085.0,23.1804,23.1804,23.1325,23.1531,536085.0
2016-05-20 15:10:00,33.82,33.87,33.8,33.87,293097.0,23.1531,23.1873,23.1394,23.1873,293097.0
2016-05-20 15:15:00,33.87,33.87,33.84,33.84,407502.0,23.1873,23.1873,23.1667,23.1667,407502.0
2016-05-20 15:20:00,33.84,33.85,33.8,33.8,289809.0,23.1667,23.1736,23.1394,23.1394,289809.0
2016-05-20 15:25:00,33.8,33.82,33.8,33.8,330416.0,23.1394,23.1531,23.1394,23.1394,330416.0
2016-05-20 15:30:00,33.8,33.82,33.8,33.81,296663.0,23.1394,23.1531,23.1394,23.1462,296663.0
2016-05-20 15:35:00,33.82,33.84,33.8,33.84,411244.0,23.1531,23.1667,23.1394,23.1667,411244.0
2016-05-20 15:40:00,33.84,33.88,33.83,33.84,498142.0,23.1667,23.1941,23.1599,23.1667,498142.0
2016-05-20 15:45:00,33.85,33.89,33.84,33.87,653961.0,23.1736,23.201,23.1667,23.1873,653961.0
2016-05-20 15:50:00,33.88,33.88,33.82,33.84,516918.0,23.1941,23.1941,23.1531,23.1667,516918.0
2016-05-20 15:55:00,33.84,33.85,33.73,33.74,2609439.0,23.1667,23.1736,23.0914,23.0983,2609439.0
2016-05-23 09:30:00,33.83,33.85,33.68,33.79,637573.0,23.1599,23.1736,23.0572,23.1325,637573.0
2016-05-23 09:35:00,33.79,33.83,33.71,33.75,312676.0,23.1325,23.1599,23.0777,23.1051,312676.0
2016-05-23 09:40:00,33.75,33.78,33.68,33.72,251310.0,23.1051,23.1257,23.0572,23.0846,251310.0
2016-05-23 09:45:00,33.72,33.78,33.71,33.73,273193.0,23.0846,23.1257,23.0777,23.0914,273193.0
2016-05-23 09:50:00,33.73,33.74,33.69,33.72,206064.0,23.0914,23.0983,23.0641,23.0846,206064.0
2016-05-23 09:55:00,33.71,33.73,33.65,33.71,354024.0,23.0777,23.0914,23.0367,23.0777,354024.0
2016-05-23 10:00:00,33.72,33.74,33.69,33.74,606487.0,23.0846,23.0983,23.0641,23.0983,606487.0
2016-05-23 10:05:00,33.74,33.8,33.73,33.79,566364.0,23.0983,23.1394,23.0914,23.1325,566364.0
2016-05-23 10:10:00,33.79,33.81,33.75,33.78,283848.0,23.1325,23.1462,23.1051,23.1257,283848.0
2016-05-23 10:15:00,33.78,33.86,33.76,33.85,279151.0,23.1257,23.1804,23.112,23.1736,279151.0
2016-05-23 10:20:00,33.86,33.91,33.85,33.89,381605.0,23.1804,23.2147,23.1736,23.201,381605.0
2016-05-23 10:25:00,33.89,33.9,33.86,33.87,149067.0,23.201,23.2078,23.1804,23.1873,149067.0
2016-05-23 10:30:00,33.87,33.88,33.8,33.8,252659.0,23.1873,23.1941,23.1394,23.1394,252659.0
2016-05-23 10:35:00,33.81,33.83,33.76,33.78,332932.0,23.1462,23.1599,23.112,23.1257,332932.0
2016-05-23 10:40:00,33.78,33.8,33.76,33.77,172166.0,23.1257,23.1394,23.112,23.1188,172166.0
2016-05-23 10:45:00,33.77,33.81,33.76,33.8,185747.0,23.1188,23.1462,23.112,23.1394,185747.0
2016-05-23 10:50:00,33.81,33.82,33.77,33.82,273690.0,23.1462,23.1531,23.1188,23.1531,273690.0
2016-05-23 10:55:00,33.81,33.83,33.8,33.81,163463.0,23.1462,23.1599,23.1394,23.1462,163463.0
2016-05-23 11:00:00,33.81,33.85,33.8,33.8,174554.0,23.1462,23.1736,23.1394,23.1394,174554.0
2016-05-23 11:05:00,33.8,33.86,33.8,33.85,127638.0,23.1394,23.1804,23.1394,23.1736,127638.0
2016-05-23 11:10:00,33.85,33.88,33.82,33.86,171632.0,23.1736,23.1941,23.1531,23.1804,171632.0
2016-05-23 11:15:00,33.87,33.89,33.85,33.87,252403.0,23.1873,23.201,23.1736,23.1873,252403.0
2016-05-23 11:20:00,33.87,33.88,33.85,33.87,136297.0,23.1873,23.1941,23.1736,23.1873,136297.0
2016-05-23 11:25:00,33.87,33.9,33.84,33.9,308135.0,23.1873,23.2078,23.1667,23.2078,308135.0
2016-05-23 11:30:00,33.9,33.91,33.85,33.86,186638.0,23.2078,23.2147,23.1736,23.1804,186638.0
2016-05-23 11:35:00,33.86,33.86,33.8,33.8,228358.0,23.1804,23.1804,23.1394,23.1394,228358.0
2016-05-23 11:40:00,33.8,33.81,33.77,33.79,167308.0,23.1394,23.1462,23.1188,23.1325,167308.0
2016-05-23 11:45:00,33.79,33.81,33.78,33.8,121505.0,23.1325,23.1462,23.1257,23.1394,121505.0
2016-05-23 11:50:00,33.8,33.81,33.76,33.78,110077.0,23.1394,23.1462,23.112,23.1257,110077.0
2016-05-23 11:55:00,33.79,33.8,33.78,33.79,117281.0,23.1325,23.1394,23.1257,23.1325,117281.0
2016-05-23 12:00:00,33.79,33.79,33.77,33.79,235014.0,23.1325,23.1325,23.1188,23.1325,235014.0
2016-05-23 12:05:00,33.79,33.79,33.75,33.76,118906.0,23.1325,23.1325,23.1051,23.112,118906.0
2016-05-23 12:10:00,33.76,33.78,33.74,33.74,119688.0,23.112,23.1257,23.0983,23.0983,119688.0
2016-05-23 12:15:00,33.75,33.76,33.73,33.75,122971.0,23.1051,23.112,23.0914,23.1051,122971.0
2016-05-23 12:20:00,33.74,33.77,33.73,33.75,121606.0,23.0983,23.1188,23.0914,23.1051,121606.0
2016-05-23 12:25:00,33.75,33.78,33.74,33.77,400316.0,23.1051,23.1257,23.0983,23.1188,400316.0
2016-05-23 12:30:00,33.77,33.78,33.75,33.77,137293.0,23.1188,23.1257,23.1051,23.1188,137293.0
2016-05-23 12:35:00,33.77,33.78,33.73,33.74,104733.0,23.1188,23.1257,23.0914,23.0983,104733.0
2016-05-23 12:40:00,33.74,33.79,33.73,33.79,125334.0,23.0983,23.1325,23.0914,23.1325,125334.0
2016-05-23 12:45:00,33.79,33.79,33.76,33.77,103777.0,23.1325,23.1325,23.112,23.1188,103777.0
2016-05-23 12:50:00,33.78,33.78,33.76,33.77,94419.0,23.1257,23.1257,23.112,23.1188,94419.0
2016-05-23 12:55:00,33.78,33.8,33.77,33.8,111625.0,23.1257,23.1394,23.1188,23.1394,111625.0
2016-05-23 13:00:00,33.8,33.81,33.76,33.78,154058.0,23.1394,23.1462,23.112,23.1257,154058.0
2016-05-23 13:05:00,33.77,33.78,33.75,33.75,118329.0,23.1188,23.1257,23.1051,23.1051,118329.0
2016-05-23 13:10:00,33.75,33.78,33.75,33.77,100485.0,23.1051,23.1257,23.1051,23.1188,100485.0
2016-05-23 13:15:00,33.77,33.77,33.75,33.76,91418.0,23.1188,23.1188,23.1051,23.112,91418.0
2016-05-23 13:20:00,33.76,33.78,33.74,33.74,102376.0,23.112,23.1257,23.0983,23.0983,102376.0
2016-05-23 13:25:00,33.73,33.76,33.72,33.74,131100.0,23.0914,23.112,23.0846,23.0983,131100.0
2016-05-23 13:30:00,33.73,33.75,33.72,33.73,88365.0,23.0914,23.1051,23.0846,23.0914,88365.0
2016-05-23 13:35:00,33.74,33.75,33.72,33.74,146513.0,23.0983,23.1051,23.0846,23.0983,146513.0
2016-05-23 13:40:00,33.74,33.75,33.72,33.73,103560.0,23.0983,23.1051,23.0846,23.0914,103560.0
2016-05-23 13:45:00,33.73,33.74,33.72,33.73,110554.0,23.0914,23.0983,23.0846,23.0914,110554.0
2016-05-23 13:50:00,33.73,33.75,33.71,33.75,114846.0,23.0914,23.1051,23.0777,23.1051,114846.0
2016-05-23 13:55:00,33.75,33.78,33.74,33.77,126794.0,23.1051,23.1257,23.0983,23.1188,126794.0
2016-05-23 14:00:00,33.76,33.78,33.76,33.77,147219.0,23.112,23.1257,23.112,23.1188,147219.0
2016-05-23 14:05:00,33.77,33.79,33.76,33.78,121236.0,23.1188,23.1325,23.112,23.1257,121236.0
2016-05-23 14:10:00,33.77,33.78,33.74,33.74,127527.0,23.1188,23.1257,23.0983,23.0983,127527.0
2016-05-23 14:15:00,33.74,33.82,33.74,33.79,215982.0,23.0983,23.1531,23.0983,23.1325,215982.0
2016-05-23 14:20:00,33.8,33.83,33.79,33.82,89522.0,23.1394,23.1599,23.1325,23.1531,89522.0
2016-05-23 14:25:00,33.81,33.84,33.79,33.82,172294.0,23.1462,23.1667,23.1325,23.1531,172294.0
2016-05-23 14:30:00,33.82,33.84,33.79,33.82,125168.0,23.1531,23.1667,23.1325,23.1531,125168.0
2016-05-23 14:35:00,33.82,33.82,33.79,33.8,146496.0,23.1531,23.1531,23.1325,23.1394,146496.0
2016-05-23 14:40:00,33.8,33.84,33.8,33.8,122405.0,23.1394,23.1667,23.1394,23.1394,122405.0
2016-05-23 14:45:00,33.8,33.82,33.76,33.78,226072.0,23.1394,23.1531,23.112,23.1257,226072.0
2016-05-23 14:50:00,33.78,33.81,33.77,33.8,131521.0,23.1257,23.1462,23.1188,23.1394,131521.0
2016-05-23 14:55:00,33.81,33.81,33.75,33.75,237556.0,23.1462,23.1462,23.1051,23.1051,237556.0
2016-05-23 15:00:00,33.75,33.79,33.75,33.77,154776.0,23.1051,23.1325,23.1051,23.1188,154776.0
2016-05-23 15:05:00,33.76,33.78,33.76,33.76,140672.0,23.112,23.1257,23.112,23.112,140672.0
2016-05-23 15:10:00,33.77,33.81,33.75,33.79,372588.0,23.1188,23.1462,23.1051,23.1325,372588.0
2016-05-23 15:15:00,33.79,33.8,33.77,33.79,425777.0,23.1325,23.1394,23.1188,23.1325,425777.0
2016-05-23 15:20:00,33.78,33.8,33.76,33.79,327012.0,23.1257,23.1394,23.112,23.1325,327012.0
2016-05-23 15:25:00,33.78,33.81,33.76,33.77,270127.0,23.1257,23.1462,23.112,23.1188,270127.0
2016-05-23 15:30:00,33.77,33.82,33.76,33.78,289902.0,23.1188,23.1531,23.112,23.1257,289902.0
2016-05-23 15:35:00,33.78,33.79,33.74,33.76,334142.0,23.1257,23.1325,23.0983,23.112,334142.0
2016-05-23 15:40:00,33.76,33.78,33.73,33.77,285588.0,23.112,23.1257,23.0914,23.1188,285588.0
2016-05-23 15:45:00,33.77,33.79,33.73,33.75,712285.0,23.1188,23.1325,23.0914,23.1051,712285.0
2016-05-23 15:50:00,33.75,33.76,33.74,33.75,324091.0,23.1051,23.112,23.0983,23.1051,324091.0
2016-05-23 15:55:00,33.75,33.75,33.67,33.69,1386927.0,23.1051,23.1051,23.0504,23.0641,1386927.0
2016-05-24 09:30:00,33.69,33.88,33.69,33.87,722074.0,23.0641,23.1941,23.0641,23.1873,722074.0
2016-05-24 09:35:00,33.87,33.93,33.84,33.86,322501.0,23.1873,23.2284,23.1667,23.1804,322501.0
2016-05-24 09:40:00,33.87,33.95,33.86,33.94,473888.0,23.1873,23.2421,23.1804,23.2352,473888.0
2016-05-24 09:45:00,33.94,33.98,33.93,33.95,318264.0,23.2352,23.2626,23.2284,23.2421,318264.0
2016-05-24 09:50:00,33.95,33.98,33.94,33.98,249429.0,23.2421,23.2626,23.2352,23.2626,249429.0
2016-05-24 09:55:00,33.98,34.0,33.95,33.99,348818.0,23.2626,23.2763,23.2421,23.2694,348818.0
2016-05-24 10:00:00,34.0,34.0,33.96,33.98,204937.0,23.2763,23.2763,23.2489,23.2626,204937.0
2016-05-24 10:05:00,33.98,34.0,33.97,33.99,267780.0,23.2626,23.2763,23.2557,23.2694,267780.0
2016-05-24 10:10:00,34.0,34.04,33.97,34.02,1289637.0,23.2763,23.3037,23.2557,23.29,1289637.0
2016-05-24 10:15:00,34.02,34.08,34.01,34.07,255490.0,23.29,23.331,23.2831,23.3242,255490.0
2016-05-24 10:20:00,34.08,34.1,34.01,34.04,355426.0,23.331,23.3447,23.2831,23.3037,355426.0
2016-05-24 10:25:00,34.04,34.06,34.01,34.02,296823.0,23.3037,23.3174,23.2831,23.29,296823.0
2016-05-24 10:30:00,34.02,34.06,34.0,34.05,243429.0,23.29,23.3174,23.2763,23.3105,243429.0
2016-05-24 10:35:00,34.05,34.09,34.04,34.05,204466.0,23.3105,23.3379,23.3037,23.3105,204466.0
2016-05-24 10:40:00,34.06,34.09,34.03,34.04,239751.0,23.3174,23.3379,23.2968,23.3037,239751.0
2016-05-24 10:45:00,34.04,34.07,34.03,34.05,196134.0,23.3037,23.3242,23.2968,23.3105,196134.0
2016-05-24 10:50:00,34.05,34.07,34.04,34.05,241710.0,23.3105,23.3242,23.3037,23.3105,241710.0
2016-05-24 10:55:00,34.05,34.06,33.99,34.02,354348.0,23.3105,23.3174,23.2694,23.29,354348.0
2016-05-24 11:00:00,34.02,34.07,33.99,34.07,244380.0,23.29,23.3242,23.2694,23.3242,244380.0
2016-05-24 11:05:00,34.06,34.1,34.05,34.06,281660.0,23.3174,23.3447,23.3105,23.3174,281660.0
2016-05-24 11:10:00,34.07,34.09,34.06,34.07,246340.0,23.3242,23.3379,23.3174,23.3242,246340.0
2016-05-24 11:15:00,34.07,34.1,34.06,34.09,213633.0,23.3242,23.3447,23.3174,23.3379,213633.0
2016-05-24 11:20:00,34.1,34.14,34.09,34.09,248680.0,23.3447,23.3721,23.3379,23.3379,248680.0
2016-05-24 11:25:00,34.1,34.11,34.06,34.08,161964.0,23.3447,23.3516,23.3174,23.331,161964.0
2016-05-24 11:30:00,34.07,34.08,34.03,34.05,231992.0,23.3242,23.331,23.2968,23.3105,231992.0
2016-05-24 11:35:00,34.04,34.07,34.03,34.04,200590.0,23.3037,23.3242,23.2968,23.3037,200590.0
2016-05-24 11:40:00,34.05,34.06,34.01,34.04,179808.0,23.3105,23.3174,23.2831,23.3037,179808.0
2016-05-24 11:45:00,34.04,34.09,34.04,34.09,150305.0,23.3037,23.3379,23.3037,23.3379,150305.0
2016-05-24 11:50:00,34.09,34.12,34.08,34.1,149288.0,23.3379,23.3584,23.331,23.3447,149288.0
2016-05-24 11:55:00,34.1,34.12,34.08,34.09,159077.0,23.3447,23.3584,23.331,23.3379,159077.0
2016-05-24 12:00:00,34.09,34.11,34.08,34.09,121964.0,23.3379,23.3516,23.331,23.3379,121964.0
2016-05-24 12:05:00,34.09,34.11,34.07,34.11,151432.0,23.3379,23.3516,23.3242,23.3516,151432.0
2016-05-24 12:10:00,34.11,34.11,34.06,34.08,158327.0,23.3516,23.3516,23.3174,23.331,158327.0
2016-05-24 12:15:00,34.08,34.09,34.06,34.06,102818.0,23.331,23.3379,23.3174,23.3174,102818.0
2016-05-24 12:20:00,34.06,34.07,34.03,34.05,151872.0,23.3174,23.3242,23.2968,23.3105,151872.0
2016-05-24 12:25:00,34.05,34.06,34.03,34.05,105238.0,23.3105,23.3174,23.2968,23.3105,105238.0
2016-05-24 12:30:00,34.05,34.05,34.0,34.0,151175.0,23.3105,23.3105,23.2763,23.2763,151175.0
2016-05-24 12:35:00,34.0,34.02,33.99,34.01,130804.0,23.2763,23.29,23.2694,23.2831,130804.0
2016-05-24 12:40:00,34.02,34.06,34.01,34.04,126293.0,23.29,23.3174,23.2831,23.3037,126293.0
2016-05-24 12:45:00,34.04,34.06,34.02,34.04,134741.0,23.3037,23.3174,23.29,23.3037,134741.0
2016-05-24 12:50:00,34.04,34.09,34.03,34.05,152415.0,23.3037,23.3379,23.2968,23.3105,152415.0
2016-05-24 12:55:00,34.06,34.06,34.04,34.05,128887.0,23.3174,23.3174,23.3037,23.3105,128887.0
2016-05-24 13:00:00,34.06,34.08,34.05,34.05,100120.0,23.3174,23.331,23.3105,23.3105,100120.0
2016-05-24 13:05:00,34.06,34.06,34.01,34.02,140377.0,23.3174,23.3174,23.2831,23.29,140377.0
2016-05-24 13:10:00,34.02,34.04,34.01,34.04,87859.0,23.29,23.3037,23.2831,23.3037,87859.0
2016-05-24 13:15:00,34.04,34.06,34.02,34.02,97849.0,23.3037,23.3174,23.29,23.29,97849.0
2016-05-24 13:20:00,34.02,34.03,33.95,33.97,456231.0,23.29,23.2968,23.2421,23.2557,456231.0
2016-05-24 13:25:00,33.96,34.02,33.96,34.02,119137.0,23.2489,23.29,23.2489,23.29,119137.0
2016-05-24 13:30:00,34.02,34.04,33.99,34.0,139923.0,23.29,23.3037,23.2694,23.2763,139923.0
2016-05-24 13:35:00,33.99,33.99,33.95,33.96,239606.0,23.2694,23.2694,23.2421,23.2489,239606.0
2016-05-24 13:40:00,33.96,33.99,33.95,33.97,142556.0,23.2489,23.2694,23.2421,23.2557,142556.0
2016-05-24 13:45:00,33.97,34.02,33.96,33.99,147607.0,23.2557,23.29,23.2489,23.2694,147607.0
2016-05-24 13:50:00,33.99,34.04,33.98,34.02,110257.0,23.2694,23.3037,23.2626,23.29,110257.0
2016-05-24 13:55:00,34.02,34.05,34.0,34.04,98795.0,23.29,23.3105,23.2763,23.3037,98795.0
2016-05-24 14:00:00,34.03,34.04,33.99,33.99,192746.0,23.2968,23.3037,23.2694,23.2694,192746.0
2016-05-24 14:05:00,33.99,34.0,33.98,33.99,117317.0,23.2694,23.2763,23.2626,23.2694,117317.0
2016-05-24 14:10:00,34.0,34.04,33.99,34.04,133924.0,23.2763,23.3037,23.2694,23.3037,133924.0
2016-05-24 14:15:00,34.03,34.05,34.02,34.03,95444.0,23.2968,23.3105,23.29,23.2968,95444.0
2016-05-24 14:20:00,34.04,34.04,34.0,34.02,111448.0,23.3037,23.3037,23.2763,23.29,111448.0
2016-05-24 14:25:00,34.02,34.05,34.02,34.03,110686.0,23.29,23.3105,23.29,23.2968,110686.0
2016-05-24 14:30:00,34.04,34.05,34.02,34.04,165555.0,23.3037,23.3105,23.29,23.3037,165555.0
2016-05-24 14:35:00,34.04,34.07,34.03,34.05,285338.0,23.3037,23.3242,23.2968,23.3105,285338.0
2016-05-24 14:40:00,34.05,34.06,34.04,34.05,125191.0,23.3105,23.3174,23.3037,23.3105,125191.0
2016-05-24 14:45:00,34.05,34.09,34.04,34.09,187456.0,23.3105,23.3379,23.3037,23.3379,187456.0
2016-05-24 14:50:00,34.09,34.12,34.07,34.12,304656.0,23.3379,23.3584,23.3242,23.3584,304656.0
2016-05-24 14:55:00,34.11,34.14,34.11,34.12,216332.0,23.3516,23.3721,23.3516,23.3584,216332.0
2016-05-24 15:00:00,34.12,34.13,34.08,34.1,251139.0,23.3584,23.3653,23.331,23.3447,251139.0
2016-05-24 15:05:00,34.1,34.14,34.1,34.11,204872.0,23.3447,23.3721,23.3447,23.3516,204872.0
2016-05-24 15:10:00,34.11,34.14,34.1,34.11,219130.0,23.3516,23.3721,23.3447,23.3516,219130.0
2016-05-24 15:15:00,34.11,34.16,34.11,34.16,266157.0,23.3516,23.3858,23.3516,23.3858,266157.0
2016-05-24 15:20:00,34.16,34.17,34.13,34.16,324481.0,23.3858,23.3927,23.3653,23.3858,324481.0
2016-05-24 15:25:00,34.15,34.16,34.11,34.13,375160.0,23.379,23.3858,23.3516,23.3653,375160.0
2016-05-24 15:30:00,34.12,34.13,34.1,34.11,219938.0,23.3584,23.3653,23.3447,23.3516,219938.0
2016-05-24 15:35:00,34.12,34.13,34.1,34.13,253907.0,23.3584,23.3653,23.3447,23.3653,253907.0
2016-05-24 15:40:00,34.13,34.15,34.12,34.15,379008.0,23.3653,23.379,23.3584,23.379,379008.0
2016-05-24 15:45:00,34.15,34.15,34.13,34.14,586030.0,23.379,23.379,23.3653,23.3721,586030.0
2016-05-24 15:50:00,34.14,34.17,34.13,34.16,849767.0,23.3721,23.3927,23.3653,23.3858,849767.0
2016-05-24 15:55:00,34.16,34.18,34.06,34.11,2592162.0,23.3858,23.3995,23.3174,23.3516,2592162.0
2016-05-25 09:30:00,34.12,34.19,34.08,34.16,996659.0,23.3584,23.4064,23.331,23.3858,996659.0
2016-05-25 09:35:00,34.16,34.19,34.11,34.16,279857.0,23.3858,23.4064,23.3516,23.3858,279857.0
2016-05-25 09:40:00,34.16,34.18,34.11,34.18,251185.0,23.3858,23.3995,23.3516,23.3995,251185.0
2016-05-25 09:45:00,34.18,34.19,34.13,34.14,346358.0,23.3995,23.4064,23.3653,23.3721,346358.0
2016-05-25 09:50:00,34.15,34.16,34.13,34.15,298014.0,23.379,23.3858,23.3653,23.379,298014.0
2016-05-25 09:55:00,34.16,34.16,34.09,34.15,279404.0,23.3858,23.3858,23.3379,23.379,279404.0
2016-05-25 10:00:00,34.15,34.16,34.07,34.09,393664.0,23.379,23.3858,23.3242,23.3379,393664.0
2016-05-25 10:05:00,34.09,34.15,34.08,34.12,308383.0,23.3379,23.379,23.331,23.3584,308383.0
2016-05-25 10:10:00,34.12,34.2,34.12,34.15,376461.0,23.3584,23.4132,23.3584,23.379,376461.0
2016-05-25 10:15:00,34.16,34.28,34.15,34.28,517657.0,23.3858,23.468,23.379,23.468,517657.0
2016-05-25 10:20:00,34.28,34.3,34.24,34.27,210618.0,23.468,23.4817,23.4406,23.4611,210618.0
2016-05-25 10:25:00,34.27,34.3,34.25,34.27,217715.0,23.4611,23.4817,23.4474,23.4611,217715.0
2016-05-25 10:30:00,34.27,34.29,34.21,34.23,175870.0,23.4611,23.4748,23.42,23.4337,175870.0
2016-05-25 10:35:00,34.23,34.27,34.22,34.23,193898.0,23.4337,23.4611,23.4269,23.4337,193898.0
2016-05-25 10:40:00,34.23,34.29,34.2,34.29,184707.0,23.4337,23.4748,23.4132,23.4748,184707.0
2016-05-25 10:45:00,34.29,34.33,34.28,34.33,280597.0,23.4748,23.5022,23.468,23.5022,280597.0
2016-05-25 10:50:00,34.32,34.35,34.31,34.34,220685.0,23.4954,23.5159,23.4885,23.509,220685.0
2016-05-25 10:55:00,34.34,34.37,34.33,34.33,200967.0,23.509,23.5296,23.5022,23.5022,200967.0
2016-05-25 11:00:00,34.34,34.4,34.33,34.38,321030.0,23.509,23.5501,23.5022,23.5364,321030.0
2016-05-25 11:05:00,34.38,34.39,34.32,34.32,213343.0,23.5364,23.5433,23.4954,23.4954,213343.0
2016-05-25 11:10:00,34.33,34.35,34.3,34.32,212605.0,23.5022,23.5159,23.4817,23.4954,212605.0
2016-05-25 11:15:00,34.32,34.32,34.27,34.28,230128.0,23.4954,23.4954,23.4611,23.468,230128.0
2016-05-25 11:20:00,34.28,34.29,34.23,34.23,171386.0,23.468,23.4748,23.4337,23.4337,171386.0
2016-05-25 11:25:00,34.24,34.27,34.23,34.26,132338.0,23.4406,23.4611,23.4337,23.4543,132338.0
2016-05-25 11:30:00,34.26,34.29,34.22,34.29,169515.0,23.4543,23.4748,23.4269,23.4748,169515.0
2016-05-25 11:35:00,34.29,34.3,34.25,34.29,248350.0,23.4748,23.4817,23.4474,23.4748,248350.0
2016-05-25 11:40:00,34.29,34.3,34.26,34.27,286226.0,23.4748,23.4817,23.4543,23.4611,286226.0
2016-05-25 11:45:00,34.27,34.29,34.26,34.27,159499.0,23.4611,23.4748,23.4543,23.4611,159499.0
2016-05-25 11:50:00,34.27,34.29,34.26,34.28,215157.0,23.4611,23.4748,23.4543,23.468,215157.0
2016-05-25 11:55:00,34.28,34.32,34.27,34.32,228869.0,23.468,23.4954,23.4611,23.4954,228869.0
2016-05-25 12:00:00,34.32,34.35,34.31,34.32,150889.0,23.4954,23.5159,23.4885,23.4954,150889.0
2016-05-25 12:05:00,34.33,34.34,34.31,34.32,99657.0,23.5022,23.509,23.4885,23.4954,99657.0
2016-05-25 12:10:00,34.32,34.34,34.3,34.3,99504.0,23.4954,23.509,23.4817,23.4817,99504.0
2016-05-25 12:15:00,34.3,34.33,34.28,34.3,97791.0,23.4817,23.5022,23.468,23.4817,97791.0
2016-05-25 12:20:00,34.3,34.31,34.27,34.29,88739.0,23.4817,23.4885,23.4611,23.4748,88739.0
2016-05-25 12:25:00,34.29,34.3,34.27,34.27,80826.0,23.4748,23.4817,23.4611,23.4611,80826.0
2016-05-25 12:30:00,34.27,34.28,34.25,34.27,136093.0,23.4611,23.468,23.4474,23.4611,136093.0
2016-05-25 12:35:00,34.26,34.29,34.24,34.27,116234.0,23.4543,23.4748,23.4406,23.4611,116234.0
2016-05-25 12:40:00,34.27,34.31,34.27,34.3,92604.0,23.4611,23.4885,23.4611,23.4817,92604.0
2016-05-25 12:45:00,34.3,34.32,34.29,34.31,94740.0,23.4817,23.4954,23.4748,23.4885,94740.0
2016-05-25 12:50:00,34.32,34.32,34.3,34.32,108246.0,23.4954,23.4954,23.4817,23.4954,108246.0
2016-05-25 12:55:00,34.32,34.34,34.31,34.33,96004.0,23.4954,23.509,23.4885,23.5022,96004.0
2016-05-25 13:00:00,34.33,34.36,34.32,34.34,170258.0,23.5022,23.5227,23.4954,23.509,170258.0
2016-05-25 13:05:00,34.34,34.36,34.33,34.34,108027.0,23.509,23.5227,23.5022,23.509,108027.0
2016-05-25 13:10:00,34.34,34.35,34.31,34.34,121469.0,23.509,23.5159,23.4885,23.509,121469.0
2016-05-25 13:15:00,34.34,34.35,34.32,34.34,214792.0,23.509,23.5159,23.4954,23.509,214792.0
2016-05-25 13:20:00,34.34,34.35,34.31,34.33,186308.0,23.509,23.5159,23.4885,23.5022,186308.0
2016-05-25 13:25:00,34.34,34.34,34.31,34.32,94368.0,23.509,23.509,23.4885,23.4954,94368.0
2016-05-25 13:30:00,34.32,34.32,34.28,34.32,172501.0,23.4954,23.4954,23.468,23.4954,172501.0
2016-05-25 13:35:00,34.32,34.34,34.31,34.34,87457.0,23.4954,23.509,23.4885,23.509,87457.0
2016-05-25 13:40:00,34.34,34.35,34.34,34.34,58994.0,23.509,23.5159,23.509,23.509,58994.0
2016-05-25 13:45:00,34.35,34.35,34.32,34.33,117280.0,23.5159,23.5159,23.4954,23.5022,117280.0
2016-05-25 13:50:00,34.32,34.35,34.31,34.33,168163.0,23.4954,23.5159,23.4885,23.5022,168163.0
2016-05-25 13:55:00,34.33,34.33,34.31,34.32,90436.0,23.5022,23.5022,23.4885,23.4954,90436.0
2016-05-25 14:00:00,34.33,34.34,34.32,34.32,144408.0,23.5022,23.509,23.4954,23.4954,144408.0
2016-05-25 14:05:00,34.32,34.34,34.3,34.3,178674.0,23.4954,23.509,23.4817,23.4817,178674.0
2016-05-25 14:10:00,34.31,34.34,34.29,34.3,165703.0,23.4885,23.509,23.4748,23.4817,165703.0
2016-05-25 14:15:00,34.3,34.33,34.29,34.32,184314.0,23.4817,23.5022,23.4748,23.4954,184314.0
2016-05-25 14:20:00,34.32,34.32,34.29,34.32,102030.0,23.4954,23.4954,23.4748,23.4954,102030.0
2016-05-25 14:25:00,34.32,34.36,34.31,34.35,217426.0,23.4954,23.5227,23.4885,23.5159,217426.0
2016-05-25 14:30:00,34.35,34.36,34.33,34.35,116214.0,23.5159,23.5227,23.5022,23.5159,116214.0
2016-05-25 14:35:00,34.36,34.37,34.32,34.34,313120.0,23.5227,23.5296,23.4954,23.509,313120.0
2016-05-25 14:40:00,34.34,34.37,34.34,34.37,159431.0,23.509,23.5296,23.509,23.5296,159431.0
2016-05-25 14:45:00,34.37,34.4,34.34,34.35,270274.0,23.5296,23.5501,23.509,23.5159,270274.0
2016-05-25 14:50:00,34.35,34.37,34.33,34.37,169469.0,23.5159,23.5296,23.5022,23.5296,169469.0
2016-05-25 14:55:00,34.36,34.37,34.31,34.32,188384.0,23.5227,23.5296,23.4885,23.4954,188384.0
2016-05-25 15:00:00,34.32,34.36,34.31,34.34,160189.0,23.4954,23.5227,23.4885,23.509,160189.0
2016-05-25 15:05:00,34.34,34.35,34.32,34.34,197194.0,23.509,23.5159,23.4954,23.509,197194.0
2016-05-25 15:10:00,34.34,34.35,34.31,34.33,185248.0,23.509,23.5159,23.4885,23.5022,185248.0
2016-05-25 15:15:00,34.33,34.36,34.32,34.34,218182.0,23.5022,23.5227,23.4954,23.509,218182.0
2016-05-25 15:20:00,34.34,34.36,34.31,34.31,184764.0,23.509,23.5227,23.4885,23.4885,184764.0
2016-05-25 15:25:00,34.32,34.39,34.31,34.39,285463.0,23.4954,23.5433,23.4885,23.5433,285463.0
2016-05-25 15:30:00,34.39,34.39,34.35,34.36,264289.0,23.5433,23.5433,23.5159,23.5227,264289.0
2016-05-25 15:35:00,34.36,34.37,34.35,34.35,211780.0,23.5227,23.5296,23.5159,23.5159,211780.0
2016-05-25 15:40:00,34.35,34.36,34.32,34.33,448031.0,23.5159,23.5227,23.4954,23.5022,448031.0
2016-05-25 15:45:00,34.33,34.34,34.3,34.34,417699.0,23.5022,23.509,23.4817,23.509,417699.0
2016-05-25 15:50:00,34.34,34.36,34.3,34.3,431870.0,23.509,23.5227,23.4817,23.4817,431870.0
2016-05-25 15:55:00,34.3,34.38,34.3,34.33,1185003.0,23.4817,23.5364,23.4817,23.5022,1185003.0
2016-05-26 09:30:00,34.26,34.48,34.26,34.45,799551.0,23.4543,23.6049,23.4543,23.5844,799551.0
2016-05-26 09:35:00,34.45,34.47,34.4,34.47,289780.0,23.5844,23.598,23.5501,23.598,289780.0
2016-05-26 09:40:00,34.47,34.48,34.44,34.48,205615.0,23.598,23.6049,23.5775,23.6049,205615.0
2016-05-26 09:45:00,34.48,34.49,34.42,34.48,235424.0,23.6049,23.6117,23.5638,23.6049,235424.0
2016-05-26 09:50:00,34.48,34.48,34.4,34.42,274608.0,23.6049,23.6049,23.5501,23.5638,274608.0
2016-05-26 09:55:00,34.42,34.47,34.39,34.41,207118.0,23.5638,23.598,23.5433,23.557,207118.0
2016-05-26 10:00:00,34.41,34.46,34.41,34.46,200357.0,23.557,23.5912,23.557,23.5912,200357.0
2016-05-26 10:05:00,34.46,34.47,34.42,34.42,166550.0,23.5912,23.598,23.5638,23.5638,166550.0
2016-05-26 10:10:00,34.42,34.45,34.41,34.42,175595.0,23.5638,23.5844,23.557,23.5638,175595.0
2016-05-26 10:15:00,34.41,34.44,34.4,34.43,131851.0,23.557,23.5775,23.5501,23.5707,131851.0
2016-05-26 10:20:00,34.44,34.46,34.41,34.44,145570.0,23.5775,23.5912,23.557,23.5775,145570.0
2016-05-26 10:25:00,34.43,34.47,34.43,34.46,149685.0,23.5707,23.598,23.5707,23.5912,149685.0
2016-05-26 10:30:00,34.45,34.5,34.45,34.49,260980.0,23.5844,23.6186,23.5844,23.6117,260980.0
2016-05-26 10:35:00,34.49,34.5,34.47,34.5,203494.0,23.6117,23.6186,23.598,23.6186,203494.0
2016-05-26 10:40:00,34.49,34.51,34.46,34.5,567389.0,23.6117,23.6254,23.5912,23.6186,567389.0
2016-05-26 10:45:00,34.5,34.51,34.46,34.47,275217.0,23.6186,23.6254,23.5912,23.598,275217.0
2016-05-26 10:50:00,34.47,34.5,34.44,34.47,413762.0,23.598,23.6186,23.5775,23.598,413762.0
2016-05-26 10:55:00,34.47,34.49,34.45,34.49,148669.0,23.598,23.6117,23.5844,23.6117,148669.0
2016-05-26 11:00:00,34.48,34.49,34.43,34.47,191243.0,23.6049,23.6117,23.5707,23.598,191243.0
2016-05-26 11:05:00,34.46,34.47,34.43,34.46,173384.0,23.5912,23.598,23.5707,23.5912,173384.0
2016-05-26 11:10:00,34.46,34.46,34.41,34.42,282175.0,23.5912,23.5912,23.557,23.5638,282175.0
2016-05-26 11:15:00,34.42,34.43,34.39,34.43,173962.0,23.5638,23.5707,23.5433,23.5707,173962.0
2016-05-26 11:20:00,34.43,34.44,34.4,34.44,197939.0,23.5707,23.5775,23.5501,23.5775,197939.0
2016-05-26 11:25:00,34.44,34.49,34.41,34.49,195383.0,23.5775,23.6117,23.557,23.6117,195383.0
2016-05-26 11:30:00,34.49,34.5,34.46,34.49,149615.0,23.6117,23.6186,23.5912,23.6117,149615.0
2016-05-26 11:35:00,34.49,34.5,34.47,34.49,140834.0,23.6117,23.6186,23.598,23.6117,140834.0
2016-05-26 11:40:00,34.48,34.5,34.46,34.5,307983.0,23.6049,23.6186,23.5912,23.6186,307983.0
2016-05-26 11:45:00,34.5,34.5,34.47,34.49,106027.0,23.6186,23.6186,23.598,23.6117,106027.0
2016-05-26 11:50:00,34.48,34.53,34.48,34.53,220555.0,23.6049,23.6391,23.6049,23.6391,220555.0
2016-05-26 11:55:00,34.53,34.55,34.52,34.55,170296.0,23.6391,23.6528,23.6323,23.6528,170296.0
2016-05-26 12:00:00,34.54,34.55,34.53,34.55,185069.0,23.646,23.6528,23.6391,23.6528,185069.0
2016-05-26 12:05:00,34.55,34.56,34.51,34.52,282079.0,23.6528,23.6597,23.6254,23.6323,282079.0
2016-05-26 12:10:00,34.53,34.55,34.52,34.55,98414.0,23.6391,23.6528,23.6323,23.6528,98414.0
2016-05-26 12:15:00,34.54,34.56,34.52,34.56,115741.0,23.646,23.6597,23.6323,23.6597,115741.0
2016-05-26 12:20:00,34.56,34.57,34.53,34.54,158623.0,23.6597,23.6665,23.6391,23.646,158623.0
2016-05-26 12:25:00,34.54,34.56,34.53,34.55,258613.0,23.646,23.6597,23.6391,23.6528,258613.0
2016-05-26 12:30:00,34.54,34.56,34.54,34.56,90375.0,23.646,23.6597,23.646,23.6597,90375.0
2016-05-26 12:35:00,34.57,34.57,34.54,34.55,96931.0,23.6665,23.6665,23.646,23.6528,96931.0
2016-05-26 12:40:00,34.55,34.57,34.55,34.57,97374.0,23.6528,23.6665,23.6528,23.6665,97374.0
2016-05-26 12:45:00,34.56,34.58,34.55,34.57,92770.0,23.6597,23.6733,23.6528,23.6665,92770.0
2016-05-26 12:50:00,34.57,34.58,34.51,34.52,414235.0,23.6665,23.6733,23.6254,23.6323,414235.0
2016-05-26 12:55:00,34.53,34.53,34.48,34.51,237610.0,23.6391,23.6391,23.6049,23.6254,237610.0
2016-05-26 13:00:00,34.51,34.51,34.47,34.48,170832.0,23.6254,23.6254,23.598,23.6049,170832.0
2016-05-26 13:05:00,34.49,34.5,34.47,34.48,108050.0,23.6117,23.6186,23.598,23.6049,108050.0
2016-05-26 13:10:00,34.48,34.5,34.47,34.48,136556.0,23.6049,23.6186,23.598,23.6049,136556.0
2016-05-26 13:15:00,34.48,34.51,34.48,34.51,322019.0,23.6049,23.6254,23.6049,23.6254,322019.0
2016-05-26 13:20:00,34.51,34.53,34.5,34.52,156726.0,23.6254,23.6391,23.6186,23.6323,156726.0
2016-05-26 13:25:00,34.52,34.53,34.51,34.52,109545.0,23.6323,23.6391,23.6254,23.6323,109545.0
2016-05-26 13:30:00,34.52,34.54,34.5,34.54,178273.0,23.6323,23.646,23.6186,23.646,178273.0
2016-05-26 13:35:00,34.53,34.54,34.48,34.5,260820.0,23.6391,23.646,23.6049,23.6186,260820.0
2016-05-26 13:40:00,34.48,34.53,34.48,34.52,123106.0,23.6049,23.6391,23.6049,23.6323,123106.0
2016-05-26 13:45:00,34.52,34.55,34.5,34.51,243720.0,23.6323,23.6528,23.6186,23.6254,243720.0
2016-05-26 13:50:00,34.52,34.57,34.51,34.54,149195.0,23.6323,23.6665,23.6254,23.646,149195.0
2016-05-26 13:55:00,34.54,34.57,34.53,34.56,156788.0,23.646,23.6665,23.6391,23.6597,156788.0
2016-05-26 14:00:00,34.55,34.58,34.51,34.52,143833.0,23.6528,23.6733,23.6254,23.6323,143833.0
2016-05-26 14:05:00,34.51,34.52,34.49,34.52,142000.0,23.6254,23.6323,23.6117,23.6323,142000.0
2016-05-26 14:10:00,34.52,34.56,34.51,34.55,131564.0,23.6323,23.6597,23.6254,23.6528,131564.0
2016-05-26 14:15:00,34.55,34.57,34.54,34.55,115703.0,23.6528,23.6665,23.646,23.6528,115703.0
2016-05-26 14:20:00,34.55,34.57,34.54,34.56,133465.0,23.6528,23.6665,23.646,23.6597,133465.0
2016-05-26 14:25:00,34.57,34.57,34.53,34.56,114940.0,23.6665,23.6665,23.6391,23.6597,114940.0
2016-05-26 14:30:00,34.56,34.57,34.54,34.55,115022.0,23.6597,23.6665,23.646,23.6528,115022.0
2016-05-26 14:35:00,34.56,34.57,34.52,34.57,116583.0,23.6597,23.6665,23.6323,23.6665,116583.0
2016-05-26 14:40:00,34.57,34.59,34.55,34.58,159734.0,23.6665,23.6802,23.6528,23.6733,159734.0
2016-05-26 14:45:00,34.58,34.6,34.58,34.59,129087.0,23.6733,23.687,23.6733,23.6802,129087.0
2016-05-26 14:50:00,34.6,34.6,34.57,34.59,272313.0,23.687,23.687,23.6665,23.6802,272313.0
2016-05-26 14:55:00,34.59,34.64,34.58,34.62,280064.0,23.6802,23.7144,23.6733,23.7007,280064.0
2016-05-26 15:00:00,34.62,34.62,34.6,34.61,115300.0,23.7007,23.7007,23.687,23.6939,115300.0
2016-05-26 15:05:00,34.61,34.64,34.6,34.63,175115.0,23.6939,23.7144,23.687,23.7076,175115.0
2016-05-26 15:10:00,34.63,34.64,34.62,34.63,180817.0,23.7076,23.7144,23.7007,23.7076,180817.0
2016-05-26 15:15:00,34.62,34.65,34.61,34.63,293875.0,23.7007,23.7213,23.6939,23.7076,293875.0
2016-05-26 15:20:00,34.62,34.63,34.61,34.62,179136.0,23.7007,23.7076,23.6939,23.7007,179136.0
2016-05-26 15:25:00,34.63,34.63,34.58,34.61,693897.0,23.7076,23.7076,23.6733,23.6939,693897.0
2016-05-26 15:30:00,34.61,34.64,34.6,34.62,277289.0,23.6939,23.7144,23.687,23.7007,277289.0
2016-05-26 15:35:00,34.62,34.63,34.59,34.62,295010.0,23.7007,23.7076,23.6802,23.7007,295010.0
2016-05-26 15:40:00,34.61,34.63,34.6,34.62,339159.0,23.6939,23.7076,23.687,23.7007,339159.0
2016-05-26 15:45:00,34.62,34.63,34.53,34.55,636979.0,23.7007,23.7076,23.6391,23.6528,636979.0
2016-05-26 15:50:00,34.55,34.55,34.47,34.48,773052.0,23.6528,23.6528,23.598,23.6049,773052.0
2016-05-26 15:55:00,34.48,34.51,34.43,34.45,2443348.0,23.6049,23.6254,23.5707,23.5844,2443348.0
2016-05-27 09:30:00,34.38,34.56,34.38,34.55,562848.0,23.5364,23.6597,23.5364,23.6528,562848.0
2016-05-27 09:35:00,34.55,34.59,34.52,34.58,187462.0,23.6528,23.6802,23.6323,23.6733,187462.0
2016-05-27 09:40:00,34.58,34.64,34.57,34.62,180894.0,23.6733,23.7144,23.6665,23.7007,180894.0
2016-05-27 09:45:00,34.62,34.63,34.55,34.58,274190.0,23.7007,23.7076,23.6528,23.6733,274190.0
2016-05-27 09:50:00,34.58,34.66,34.58,34.66,212294.0,23.6733,23.7281,23.6733,23.7281,212294.0
2016-05-27 09:55:00,34.66,34.66,34.6,34.64,161899.0,23.7281,23.7281,23.687,23.7144,161899.0
2016-05-27 10:00:00,34.65,34.65,34.6,34.65,293188.0,23.7213,23.7213,23.687,23.7213,293188.0
2016-05-27 10:05:00,34.65,34.65,34.58,34.58,212503.0,23.7213,23.7213,23.6733,23.6733,212503.0
2016-05-27 10:10:00,34.59,34.61,34.52,34.52,358486.0,23.6802,23.6939,23.6323,23.6323,358486.0
2016-05-27 10:15:00,34.52,34.59,34.5,34.56,367789.0,23.6323,23.6802,23.6186,23.6597,367789.0
2016-05-27 10:20:00,34.56,34.59,34.54,34.59,210856.0,23.6597,23.6802,23.646,23.6802,210856.0
2016-05-27 10:25:00,34.59,34.64,34.58,34.62,202710.0,23.6802,23.7144,23.6733,23.7007,202710.0
2016-05-27 10:30:00,34.62,34.63,34.59,34.59,145367.0,23.7007,23.7076,23.6802,23.6802,145367.0
2016-05-27 10:35:00,34.59,34.64,34.58,34.62,159797.0,23.6802,23.7144,23.6733,23.7007,159797.0
2016-05-27 10:40:00,34.62,34.65,34.62,34.64,236149.0,23.7007,23.7213,23.7007,23.7144,236149.0
2016-05-27 10:45:00,34.65,34.65,34.64,34.64,138487.0,23.7213,23.7213,23.7144,23.7144,138487.0
2016-05-27 10:50:00,34.65,34.68,34.63,34.68,214163.0,23.7213,23.7418,23.7076,23.7418,214163.0
2016-05-27 10:55:00,34.68,34.72,34.68,34.7,222879.0,23.7418,23.7692,23.7418,23.7555,222879.0
2016-05-27 11:00:00,34.7,34.74,34.7,34.7,150108.0,23.7555,23.7829,23.7555,23.7555,150108.0
2016-05-27 11:05:00,34.7,34.72,34.68,34.7,160262.0,23.7555,23.7692,23.7418,23.7555,160262.0
2016-05-27 11:10:00,34.7,34.71,34.68,34.7,248997.0,23.7555,23.7623,23.7418,23.7555,248997.0
2016-05-27 11:15:00,34.7,34.71,34.67,34.68,265228.0,23.7555,23.7623,23.735,23.7418,265228.0
2016-05-27 11:20:00,34.67,34.69,34.65,34.66,215876.0,23.735,23.7487,23.7213,23.7281,215876.0
2016-05-27 11:25:00,34.67,34.71,34.65,34.7,173647.0,23.735,23.7623,23.7213,23.7555,173647.0
2016-05-27 11:30:00,34.71,34.71,34.66,34.68,437413.0,23.7623,23.7623,23.7281,23.7418,437413.0
2016-05-27 11:35:00,34.69,34.71,34.66,34.67,129642.0,23.7487,23.7623,23.7281,23.735,129642.0
2016-05-27 11:40:00,34.66,34.68,34.64,34.66,120860.0,23.7281,23.7418,23.7144,23.7281,120860.0
2016-05-27 11:45:00,34.67,34.7,34.66,34.69,244528.0,23.735,23.7555,23.7281,23.7487,244528.0
2016-05-27 11:50:00,34.69,34.71,34.65,34.68,281295.0,23.7487,23.7623,23.7213,23.7418,281295.0
2016-05-27 11:55:00,34.68,34.72,34.68,34.7,104112.0,23.7418,23.7692,23.7418,23.7555,104112.0
2016-05-27 12:00:00,34.7,34.73,34.68,34.72,246464.0,23.7555,23.776,23.7418,23.7692,246464.0
2016-05-27 12:05:00,34.72,34.73,34.71,34.72,103859.0,23.7692,23.776,23.7623,23.7692,103859.0
2016-05-27 12:10:00,34.72,34.74,34.69,34.74,101164.0,23.7692,23.7829,23.7487,23.7829,101164.0
2016-05-27 12:15:00,34.74,34.75,34.72,34.72,144766.0,23.7829,23.7897,23.7692,23.7692,144766.0
2016-05-27 12:20:00,34.72,34.72,34.68,34.7,134827.0,23.7692,23.7692,23.7418,23.7555,134827.0
2016-05-27 12:25:00,34.7,34.73,34.69,34.7,158784.0,23.7555,23.776,23.7487,23.7555,158784.0
2016-05-27 12:30:00,34.71,34.71,34.69,34.7,107656.0,23.7623,23.7623,23.7487,23.7555,107656.0
2016-05-27 12:35:00,34.7,34.7,34.65,34.66,110144.0,23.7555,23.7555,23.7213,23.7281,110144.0
2016-05-27 12:40:00,34.66,34.69,34.66,34.68,90119.0,23.7281,23.7487,23.7281,23.7418,90119.0
2016-05-27 12:45:00,34.68,34.7,34.65,34.66,140088.0,23.7418,23.7555,23.7213,23.7281,140088.0
2016-05-27 12:50:00,34.67,34.67,34.63,34.64,328520.0,23.735,23.735,23.7076,23.7144,328520.0
2016-05-27 12:55:00,34.64,34.65,34.62,34.65,85250.0,23.7144,23.7213,23.7007,23.7213,85250.0
2016-05-27 13:00:00,34.65,34.66,34.61,34.63,206787.0,23.7213,23.7281,23.6939,23.7076,206787.0
2016-05-27 13:05:00,34.63,34.65,34.6,34.6,101649.0,23.7076,23.7213,23.687,23.687,101649.0
2016-05-27 13:10:00,34.61,34.64,34.6,34.63,77996.0,23.6939,23.7144,23.687,23.7076,77996.0
2016-05-27 13:15:00,34.63,34.64,34.59,34.61,127585.0,23.7076,23.7144,23.6802,23.6939,127585.0
2016-05-27 13:20:00,34.61,34.62,34.53,34.53,192659.0,23.6939,23.7007,23.6391,23.6391,192659.0
2016-05-27 13:25:00,34.53,34.56,34.52,34.54,117932.0,23.6391,23.6597,23.6323,23.646,117932.0
2016-05-27 13:30:00,34.54,34.57,34.53,34.57,74938.0,23.646,23.6665,23.6391,23.6665,74938.0
2016-05-27 13:35:00,34.57,34.57,34.47,34.48,324858.0,23.6665,23.6665,23.598,23.6049,324858.0
2016-05-27 13:40:00,34.48,34.56,34.47,34.55,129598.0,23.6049,23.6597,23.598,23.6528,129598.0
2016-05-27 13:45:00,34.55,34.56,34.54,34.55,132858.0,23.6528,23.6597,23.646,23.6528,132858.0
2016-05-27 13:50:00,34.55,34.56,34.5,34.52,168009.0,23.6528,23.6597,23.6186,23.6323,168009.0
2016-05-27 13:55:00,34.52,34.53,34.48,34.49,168724.0,23.6323,23.6391,23.6049,23.6117,168724.0
2016-05-27 14:00:00,34.5,34.51,34.48,34.49,101032.0,23.6186,23.6254,23.6049,23.6117,101032.0
2016-05-27 14:05:00,34.49,34.53,34.47,34.52,154695.0,23.6117,23.6391,23.598,23.6323,154695.0
2016-05-27 14:10:00,34.52,34.55,34.51,34.53,95832.0,23.6323,23.6528,23.6254,23.6391,95832.0
2016-05-27 14:15:00,34.54,34.56,34.52,34.54,111452.0,23.646,23.6597,23.6323,23.646,111452.0
2016-05-27 14:20:00,34.54,34.54,34.51,34.52,142332.0,23.646,23.646,23.6254,23.6323,142332.0
2016-05-27 14:25:00,34.52,34.56,34.51,34.54,169141.0,23.6323,23.6597,23.6254,23.646,169141.0
2016-05-27 14:30:00,34.55,34.55,34.53,34.54,89994.0,23.6528,23.6528,23.6391,23.646,89994.0
2016-05-27 14:35:00,34.54,34.55,34.5,34.52,149332.0,23.646,23.6528,23.6186,23.6323,149332.0
2016-05-27 14:40:00,34.52,34.55,34.51,34.52,174205.0,23.6323,23.6528,23.6254,23.6323,174205.0
2016-05-27 14:45:00,34.52,34.56,34.51,34.55,91340.0,23.6323,23.6597,23.6254,23.6528,91340.0
2016-05-27 14:50:00,34.56,34.56,34.54,34.55,113552.0,23.6597,23.6597,23.646,23.6528,113552.0
2016-05-27 14:55:00,34.55,34.56,34.51,34.53,138601.0,23.6528,23.6597,23.6254,23.6391,138601.0
2016-05-27 15:00:00,34.52,34.55,34.51,34.51,150516.0,23.6323,23.6528,23.6254,23.6254,150516.0
2016-05-27 15:05:00,34.52,34.52,34.49,34.49,97566.0,23.6323,23.6323,23.6117,23.6117,97566.0
2016-05-27 15:10:00,34.49,34.51,34.49,34.5,208011.0,23.6117,23.6254,23.6117,23.6186,208011.0
2016-05-27 15:15:00,34.5,34.51,34.49,34.5,259998.0,23.6186,23.6254,23.6117,23.6186,259998.0
2016-05-27 15:20:00,34.5,34.5,34.47,34.48,370452.0,23.6186,23.6186,23.598,23.6049,370452.0
2016-05-27 15:25:00,34.48,34.49,34.47,34.48,168580.0,23.6049,23.6117,23.598,23.6049,168580.0
2016-05-27 15:30:00,34.48,34.52,34.46,34.49,356249.0,23.6049,23.6323,23.5912,23.6117,356249.0
2016-05-27 15:35:00,34.5,34.55,34.49,34.55,224043.0,23.6186,23.6528,23.6117,23.6528,224043.0
2016-05-27 15:40:00,34.54,34.58,34.53,34.58,282100.0,23.646,23.6733,23.6391,23.6733,282100.0
2016-05-27 15:45:00,34.58,34.58,34.54,34.54,315574.0,23.6733,23.6733,23.646,23.646,315574.0
2016-05-27 15:50:00,34.55,34.56,34.54,34.55,232845.0,23.6528,23.6597,23.646,23.6528,232845.0
2016-05-27 15:55:00,34.56,34.62,34.56,34.61,1908402.0,23.6597,23.7007,23.6597,23.6939,1908402.0
2016-05-31 09:30:00,34.64,34.74,34.64,34.7,580280.0,23.7144,23.7829,23.7144,23.7555,580280.0
2016-05-31 09:35:00,34.7,34.75,34.7,34.73,209642.0,23.7555,23.7897,23.7555,23.776,209642.0
2016-05-31 09:40:00,34.72,34.74,34.65,34.68,227643.0,23.7692,23.7829,23.7213,23.7418,227643.0
2016-05-31 09:45:00,34.68,34.73,34.64,34.71,181660.0,23.7418,23.776,23.7144,23.7623,181660.0
2016-05-31 09:50:00,34.71,34.73,34.67,34.71,204866.0,23.7623,23.776,23.735,23.7623,204866.0
2016-05-31 09:55:00,34.71,34.72,34.66,34.67,207280.0,23.7623,23.7692,23.7281,23.735,207280.0
2016-05-31 10:00:00,34.67,34.72,34.67,34.72,210403.0,23.735,23.7692,23.735,23.7692,210403.0
2016-05-31 10:05:00,34.72,34.73,34.69,34.71,295298.0,23.7692,23.776,23.7487,23.7623,295298.0
2016-05-31 10:10:00,34.71,34.72,34.68,34.68,171325.0,23.7623,23.7692,23.7418,23.7418,171325.0
2016-05-31 10:15:00,34.69,34.73,34.68,34.72,247943.0,23.7487,23.776,23.7418,23.7692,247943.0
2016-05-31 10:20:00,34.71,34.73,34.69,34.72,892612.0,23.7623,23.776,23.7487,23.7692,892612.0
2016-05-31 10:25:00,34.72,34.72,34.66,34.71,260358.0,23.7692,23.7692,23.7281,23.7623,260358.0
2016-05-31 10:30:00,34.7,34.73,34.7,34.72,288801.0,23.7555,23.776,23.7555,23.7692,288801.0
2016-05-31 10:35:00,34.72,34.73,34.68,34.71,352789.0,23.7692,23.776,23.7418,23.7623,352789.0
2016-05-31 10:40:00,34.71,34.72,34.69,34.72,204329.0,23.7623,23.7692,23.7487,23.7692,204329.0
2016-05-31 10:45:00,34.72,34.73,34.7,34.72,359787.0,23.7692,23.776,23.7555,23.7692,359787.0
2016-05-31 10:50:00,34.72,34.73,34.7,34.71,280429.0,23.7692,23.776,23.7555,23.7623,280429.0
2016-05-31 10:55:00,34.72,34.72,34.7,34.71,710430.0,23.7692,23.7692,23.7555,23.7623,710430.0
2016-05-31 11:00:00,34.71,34.72,34.65,34.65,176027.0,23.7623,23.7692,23.7213,23.7213,176027.0
2016-05-31 11:05:00,34.66,34.67,34.62,34.62,166514.0,23.7281,23.735,23.7007,23.7007,166514.0
2016-05-31 11:10:00,34.62,34.62,34.56,34.56,213713.0,23.7007,23.7007,23.6597,23.6597,213713.0
2016-05-31 11:15:00,34.56,34.59,34.56,34.58,159355.0,23.6597,23.6802,23.6597,23.6733,159355.0
2016-05-31 11:20:00,34.57,34.61,34.57,34.6,134822.0,23.6665,23.6939,23.6665,23.687,134822.0
2016-05-31 11:25:00,34.6,34.64,34.59,34.64,200122.0,23.687,23.7144,23.6802,23.7144,200122.0
2016-05-31 11:30:00,34.63,34.66,34.59,34.61,193133.0,23.7076,23.7281,23.6802,23.6939,193133.0
2016-05-31 11:35:00,34.62,34.66,34.6,34.65,143426.0,23.7007,23.7281,23.687,23.7213,143426.0
2016-05-31 11:40:00,34.65,34.68,34.62,34.66,264452.0,23.7213,23.7418,23.7007,23.7281,264452.0
2016-05-31 11:45:00,34.67,34.68,34.59,34.59,265658.0,23.735,23.7418,23.6802,23.6802,265658.0
2016-05-31 11:50:00,34.6,34.61,34.56,34.57,189803.0,23.687,23.6939,23.6597,23.6665,189803.0
2016-05-31 11:55:00,34.57,34.58,34.55,34.56,132653.0,23.6665,23.6733,23.6528,23.6597,132653.0
2016-05-31 12:00:00,34.56,34.57,34.55,34.56,110745.0,23.6597,23.6665,23.6528,23.6597,110745.0
2016-05-31 12:05:00,34.55,34.56,34.52,34.53,159476.0,23.6528,23.6597,23.6323,23.6391,159476.0
2016-05-31 12:10:00,34.52,34.53,34.49,34.52,170211.0,23.6323,23.6391,23.6117,23.6323,170211.0
2016-05-31 12:15:00,34.52,34.52,34.49,34.49,112140.0,23.6323,23.6323,23.6117,23.6117,112140.0
2016-05-31 12:20:00,34.5,34.5,34.47,34.48,127562.0,23.6186,23.6186,23.598,23.6049,127562.0
2016-05-31 12:25:00,34.48,34.52,34.47,34.51,158291.0,23.6049,23.6323,23.598,23.6254,158291.0
2016-05-31 12:30:00,34.5,34.53,34.5,34.51,114814.0,23.6186,23.6391,23.6186,23.6254,114814.0
2016-05-31 12:35:00,34.51,34.52,34.47,34.48,115342.0,23.6254,23.6323,23.598,23.6049,115342.0
2016-05-31 12:40:00,34.48,34.5,34.47,34.5,87308.0,23.6049,23.6186,23.598,23.6186,87308.0
2016-05-31 12:45:00,34.49,34.51,34.48,34.49,91029.0,23.6117,23.6254,23.6049,23.6117,91029.0
2016-05-31 12:50:00,34.49,34.5,34.46,34.47,202079.0,23.6117,23.6186,23.5912,23.598,202079.0
2016-05-31 12:55:00,34.47,34.49,34.4,34.44,274475.0,23.598,23.6117,23.5501,23.5775,274475.0
2016-05-31 13:00:00,34.44,34.49,34.43,34.48,148581.0,23.5775,23.6117,23.5707,23.6049,148581.0
2016-05-31 13:05:00,34.49,34.49,34.43,34.45,158196.0,23.6117,23.6117,23.5707,23.5844,158196.0
2016-05-31 13:10:00,34.45,34.47,34.44,34.46,119564.0,23.5844,23.598,23.5775,23.5912,119564.0
2016-05-31 13:15:00,34.46,34.47,34.44,34.45,161276.0,23.5912,23.598,23.5775,23.5844,161276.0
2016-05-31 13:20:00,34.45,34.5,34.45,34.5,136755.0,23.5844,23.6186,23.5844,23.6186,136755.0
2016-05-31 13:25:00,34.5,34.51,34.49,34.51,94736.0,23.6186,23.6254,23.6117,23.6254,94736.0
2016-05-31 13:30:00,34.51,34.52,34.49,34.5,104465.0,23.6254,23.6323,23.6117,23.6186,104465.0
2016-05-31 13:35:00,34.5,34.51,34.48,34.49,129739.0,23.6186,23.6254,23.6049,23.6117,129739.0
2016-05-31 13:40:00,34.48,34.51,34.48,34.5,126637.0,23.6049,23.6254,23.6049,23.6186,126637.0
2016-05-31 13:45:00,34.5,34.51,34.45,34.46,295304.0,23.6186,23.6254,23.5844,23.5912,295304.0
2016-05-31 13:50:00,34.46,34.46,34.45,34.45,91329.0,23.5912,23.5912,23.5844,23.5844,91329.0
2016-05-31 13:55:00,34.45,34.49,34.45,34.48,191451.0,23.5844,23.6117,23.5844,23.6049,191451.0
2016-05-31 14:00:00,34.48,34.48,34.42,34.43,280921.0,23.6049,23.6049,23.5638,23.5707,280921.0
2016-05-31 14:05:00,34.44,34.44,34.4,34.41,141852.0,23.5775,23.5775,23.5501,23.557,141852.0
2016-05-31 14:10:00,34.42,34.43,34.39,34.41,270852.0,23.5638,23.5707,23.5433,23.557,270852.0
2016-05-31 14:15:00,34.41,34.41,34.38,34.4,272391.0,23.557,23.557,23.5364,23.5501,272391.0
2016-05-31 14:20:00,34.41,34.48,34.39,34.45,186305.0,23.557,23.6049,23.5433,23.5844,186305.0
2016-05-31 14:25:00,34.45,34.5,34.45,34.49,98692.0,23.5844,23.6186,23.5844,23.6117,98692.0
2016-05-31 14:30:00,34.5,34.51,34.45,34.48,269913.0,23.6186,23.6254,23.5844,23.6049,269913.0
2016-05-31 14:35:00,34.48,34.5,34.46,34.5,132502.0,23.6049,23.6186,23.5912,23.6186,132502.0
2016-05-31 14:40:00,34.5,34.5,34.48,34.48,171904.0,23.6186,23.6186,23.6049,23.6049,171904.0
2016-05-31 14:45:00,34.48,34.5,34.47,34.48,198601.0,23.6049,23.6186,23.598,23.6049,198601.0
2016-05-31 14:50:00,34.48,34.5,34.46,34.48,252816.0,23.6049,23.6186,23.5912,23.6049,252816.0
2016-05-31 14:55:00,34.48,34.5,34.48,34.5,107803.0,23.6049,23.6186,23.6049,23.6186,107803.0
2016-05-31 15:00:00,34.49,34.5,34.47,34.49,241551.0,23.6117,23.6186,23.598,23.6117,241551.0
2016-05-31 15:05:00,34.49,34.54,34.48,34.54,183280.0,23.6117,23.646,23.6049,23.646,183280.0
2016-05-31 15:10:00,34.54,34.56,34.53,34.55,164690.0,23.646,23.6597,23.6391,23.6528,164690.0
2016-05-31 15:15:00,34.55,34.61,34.54,34.61,265846.0,23.6528,23.6939,23.646,23.6939,265846.0
2016-05-31 15:20:00,34.61,34.62,34.6,34.61,235193.0,23.6939,23.7007,23.687,23.6939,235193.0
2016-05-31 15:25:00,34.62,34.64,34.6,34.62,208130.0,23.7007,23.7144,23.687,23.7007,208130.0
2016-05-31 15:30:00,34.63,34.66,34.61,34.63,536993.0,23.7076,23.7281,23.6939,23.7076,536993.0
2016-05-31 15:35:00,34.62,34.65,34.62,34.64,311867.0,23.7007,23.7213,23.7007,23.7144,311867.0
2016-05-31 15:40:00,34.64,34.65,34.62,34.65,416786.0,23.7144,23.7213,23.7007,23.7213,416786.0
2016-05-31 15:45:00,34.64,34.68,34.64,34.66,505006.0,23.7144,23.7418,23.7144,23.7281,505006.0
2016-05-31 15:50:00,34.66,34.72,34.65,34.71,639676.0,23.7281,23.7692,23.7213,23.7623,639676.0
2016-05-31 15:55:00,34.71,34.74,34.69,34.7,2415472.0,23.7623,23.7829,23.7487,23.7555,2415472.0
2016-06-01 09:30:00,34.65,34.72,34.65,34.69,1078164.0,23.7213,23.7692,23.7213,23.7487,1078164.0
2016-06-01 09:35:00,34.69,34.74,34.62,34.73,316182.0,23.7487,23.7829,23.7007,23.776,316182.0
2016-06-01 09:40:00,34.73,34.77,34.72,34.76,396381.0,23.776,23.8034,23.7692,23.7966,396381.0
2016-06-01 09:45:00,34.75,34.79,34.73,34.76,335839.0,23.7897,23.8171,23.776,23.7966,335839.0
2016-06-01 09:50:00,34.77,34.8,34.74,34.8,278674.0,23.8034,23.824,23.7829,23.824,278674.0
2016-06-01 09:55:00,34.8,34.8,34.73,34.79,283786.0,23.824,23.824,23.776,23.8171,283786.0
2016-06-01 10:00:00,34.79,34.8,34.72,34.79,328112.0,23.8171,23.824,23.7692,23.8171,328112.0
2016-06-01 10:05:00,34.78,34.8,34.77,34.79,416613.0,23.8103,23.824,23.8034,23.8171,416613.0
2016-06-01 10:10:00,34.79,34.83,34.78,34.8,506965.0,23.8171,23.8445,23.8103,23.824,506965.0
2016-06-01 10:15:00,34.8,34.87,34.79,34.83,503124.0,23.824,23.8719,23.8171,23.8445,503124.0
2016-06-01 10:20:00,34.84,34.88,34.82,34.88,359551.0,23.8513,23.8787,23.8377,23.8787,359551.0
2016-06-01 10:25:00,34.87,34.9,34.85,34.88,281316.0,23.8719,23.8924,23.8582,23.8787,281316.0
2016-06-01 10:30:00,34.87,34.89,34.84,34.88,264421.0,23.8719,23.8856,23.8513,23.8787,264421.0
2016-06-01 10:35:00,34.89,34.89,34.83,34.84,337499.0,23.8856,23.8856,23.8445,23.8513,337499.0
2016-06-01 10:40:00,34.84,34.84,34.8,34.8,270344.0,23.8513,23.8513,23.824,23.824,270344.0
2016-06-01 10:45:00,34.8,34.81,34.78,34.8,290433.0,23.824,23.8308,23.8103,23.824,290433.0
2016-06-01 10:50:00,34.8,34.85,34.8,34.82,368588.0,23.824,23.8582,23.824,23.8377,368588.0
2016-06-01 10:55:00,34.83,34.85,34.82,34.84,213804.0,23.8445,23.8582,23.8377,23.8513,213804.0
2016-06-01 11:00:00,34.84,34.86,34.82,34.83,401308.0,23.8513,23.865,23.8377,23.8445,401308.0
2016-06-01 11:05:00,34.83,34.85,34.8,34.82,225648.0,23.8445,23.8582,23.824,23.8377,225648.0
2016-06-01 11:10:00,34.82,34.86,34.82,34.84,246588.0,23.8377,23.865,23.8377,23.8513,246588.0
2016-06-01 11:15:00,34.84,34.86,34.82,34.84,154620.0,23.8513,23.865,23.8377,23.8513,154620.0
2016-06-01 11:20:00,34.84,34.88,34.84,34.88,217819.0,23.8513,23.8787,23.8513,23.8787,217819.0
2016-06-01 11:25:00,34.87,34.89,34.78,34.78,330024.0,23.8719,23.8856,23.8103,23.8103,330024.0
2016-06-01 11:30:00,34.78,34.82,34.77,34.78,225467.0,23.8103,23.8377,23.8034,23.8103,225467.0
2016-06-01 11:35:00,34.79,34.8,34.77,34.8,146800.0,23.8171,23.824,23.8034,23.824,146800.0
2016-06-01 11:40:00,34.8,34.87,34.77,34.86,216809.0,23.824,23.8719,23.8034,23.865,216809.0
2016-06-01 11:45:00,34.86,34.89,34.84,34.87,196933.0,23.865,23.8856,23.8513,23.8719,196933.0
2016-06-01 11:50:00,34.88,34.9,34.87,34.89,179233.0,23.8787,23.8924,23.8719,23.8856,179233.0
2016-06-01 11:55:00,34.89,34.9,34.88,34.89,152405.0,23.8856,23.8924,23.8787,23.8856,152405.0
2016-06-01 12:00:00,34.89,34.9,34.85,34.89,202381.0,23.8856,23.8924,23.8582,23.8856,202381.0
2016-06-01 12:05:00,34.89,34.9,34.88,34.9,200127.0,23.8856,23.8924,23.8787,23.8924,200127.0
2016-06-01 12:10:00,34.89,34.94,34.87,34.88,310276.0,23.8856,23.9198,23.8719,23.8787,310276.0
2016-06-01 12:15:00,34.88,34.92,34.87,34.91,148726.0,23.8787,23.9061,23.8719,23.8993,148726.0
2016-06-01 12:20:00,34.91,34.93,34.89,34.92,182365.0,23.8993,23.913,23.8856,23.9061,182365.0
2016-06-01 12:25:00,34.92,34.93,34.87,34.88,177945.0,23.9061,23.913,23.8719,23.8787,177945.0
2016-06-01 12:30:00,34.88,34.89,34.85,34.86,157059.0,23.8787,23.8856,23.8582,23.865,157059.0
2016-06-01 12:35:00,34.86,34.87,34.81,34.82,234174.0,23.865,23.8719,23.8308,23.8377,234174.0
2016-06-01 12:40:00,34.82,34.83,34.79,34.8,175360.0,23.8377,23.8445,23.8171,23.824,175360.0
2016-06-01 12:45:00,34.8,34.83,34.8,34.82,248808.0,23.824,23.8445,23.824,23.8377,248808.0
2016-06-01 12:50:00,34.83,34.86,34.82,34.84,143694.0,23.8445,23.865,23.8377,23.8513,143694.0
2016-06-01 12:55:00,34.84,34.88,34.83,34.85,190240.0,23.8513,23.8787,23.8445,23.8582,190240.0
2016-06-01 13:00:00,34.86,34.87,34.85,34.87,144798.0,23.865,23.8719,23.8582,23.8719,144798.0
2016-06-01 13:05:00,34.87,34.87,34.81,34.84,250258.0,23.8719,23.8719,23.8308,23.8513,250258.0
2016-06-01 13:10:00,34.84,34.84,34.82,34.84,146000.0,23.8513,23.8513,23.8377,23.8513,146000.0
2016-06-01 13:15:00,34.84,34.86,34.82,34.85,186394.0,23.8513,23.865,23.8377,23.8582,186394.0
2016-06-01 13:20:00,34.86,34.88,34.85,34.86,137207.0,23.865,23.8787,23.8582,23.865,137207.0
2016-06-01 13:25:00,34.86,34.89,34.85,34.88,108362.0,23.865,23.8856,23.8582,23.8787,108362.0
2016-06-01 13:30:00,34.87,34.88,34.84,34.86,150385.0,23.8719,23.8787,23.8513,23.865,150385.0
2016-06-01 13:35:00,34.86,34.89,34.82,34.83,167460.0,23.865,23.8856,23.8377,23.8445,167460.0
2016-06-01 13:40:00,34.83,34.83,34.8,34.8,125365.0,23.8445,23.8445,23.824,23.824,125365.0
2016-06-01 13:45:00,34.8,34.82,34.78,34.81,183766.0,23.824,23.8377,23.8103,23.8308,183766.0
2016-06-01 13:50:00,34.8,34.84,34.79,34.82,160945.0,23.824,23.8513,23.8171,23.8377,160945.0
2016-06-01 13:55:00,34.83,34.84,34.81,34.82,152570.0,23.8445,23.8513,23.8308,23.8377,152570.0
2016-06-01 14:00:00,34.83,34.83,34.77,34.79,269774.0,23.8445,23.8445,23.8034,23.8171,269774.0
2016-06-01 14:05:00,34.79,34.82,34.79,34.8,143702.0,23.8171,23.8377,23.8171,23.824,143702.0
2016-06-01 14:10:00,34.81,34.83,34.8,34.83,119730.0,23.8308,23.8445,23.824,23.8445,119730.0
2016-06-01 14:15:00,34.83,34.88,34.82,34.85,235361.0,23.8445,23.8787,23.8377,23.8582,235361.0
2016-06-01 14:20:00,34.84,34.87,34.84,34.85,117941.0,23.8513,23.8719,23.8513,23.8582,117941.0
2016-06-01 14:25:00,34.85,34.86,34.83,34.86,213353.0,23.8582,23.865,23.8445,23.865,213353.0
2016-06-01 14:30:00,34.85,34.86,34.8,34.82,138204.0,23.8582,23.865,23.824,23.8377,138204.0
2016-06-01 14:35:00,34.82,34.84,34.8,34.8,177149.0,23.8377,23.8513,23.824,23.824,177149.0
2016-06-01 14:40:00,34.8,34.83,34.8,34.83,198946.0,23.824,23.8445,23.824,23.8445,198946.0
2016-06-01 14:45:00,34.82,34.83,34.8,34.83,118723.0,23.8377,23.8445,23.824,23.8445,118723.0
2016-06-01 14:50:00,34.83,34.87,34.83,34.84,207469.0,23.8445,23.8719,23.8445,23.8513,207469.0
2016-06-01 14:55:00,34.85,34.87,34.83,34.85,150521.0,23.8582,23.8719,23.8445,23.8582,150521.0
2016-06-01 15:00:00,34.85,34.87,34.85,34.87,154112.0,23.8582,23.8719,23.8582,23.8719,154112.0
2016-06-01 15:05:00,34.87,34.88,34.86,34.88,111316.0,23.8719,23.8787,23.865,23.8787,111316.0
2016-06-01 15:10:00,34.88,34.9,34.85,34.9,170160.0,23.8787,23.8924,23.8582,23.8924,170160.0
2016-06-01 15:15:00,34.9,34.9,34.85,34.89,164480.0,23.8924,23.8924,23.8582,23.8856,164480.0
2016-06-01 15:20:00,34.9,34.93,34.89,34.92,329175.0,23.8924,23.913,23.8856,23.9061,329175.0
2016-06-01 15:25:00,34.92,34.92,34.89,34.9,187531.0,23.9061,23.9061,23.8856,23.8924,187531.0
2016-06-01 15:30:00,34.9,34.9,34.86,34.86,392079.0,23.8924,23.8924,23.865,23.865,392079.0
2016-06-01 15:35:00,34.86,34.87,34.84,34.85,238557.0,23.865,23.8719,23.8513,23.8582,238557.0
2016-06-01 15:40:00,34.86,34.86,34.85,34.86,307843.0,23.865,23.865,23.8582,23.865,307843.0
2016-06-01 15:45:00,34.86,34.86,34.8,34.8,498165.0,23.865,23.865,23.824,23.824,498165.0
2016-06-01 15:50:00,34.81,34.82,34.78,34.8,367207.0,23.8308,23.8377,23.8103,23.824,367207.0
2016-06-01 15:55:00,34.8,34.8,34.73,34.75,1678191.0,23.824,23.824,23.776,23.7897,1678191.0
2016-06-02 09:30:00,34.69,34.85,34.68,34.83,960510.0,23.7487,23.8582,23.7418,23.8445,960510.0
2016-06-02 09:35:00,34.82,34.85,34.79,34.84,300281.0,23.8377,23.8582,23.8171,23.8513,300281.0
2016-06-02 09:40:00,34.85,34.85,34.76,34.8,771973.0,23.8582,23.8582,23.7966,23.824,771973.0
2016-06-02 09:45:00,34.8,34.8,34.67,34.67,260604.0,23.824,23.824,23.735,23.735,260604.0
2016-06-02 09:50:00,34.68,34.68,34.59,34.63,376447.0,23.7418,23.7418,23.6802,23.7076,376447.0
2016-06-02 09:55:00,34.63,34.65,34.6,34.62,351259.0,23.7076,23.7213,23.687,23.7007,351259.0
2016-06-02 10:00:00,34.61,34.63,34.52,34.52,561462.0,23.6939,23.7076,23.6323,23.6323,561462.0
2016-06-02 10:05:00,34.53,34.63,34.52,34.55,447856.0,23.6391,23.7076,23.6323,23.6528,447856.0
2016-06-02 10:10:00,34.55,34.6,34.54,34.56,226673.0,23.6528,23.687,23.646,23.6597,226673.0
2016-06-02 10:15:00,34.57,34.74,34.56,34.7,590121.0,23.6665,23.7829,23.6597,23.7555,590121.0
2016-06-02 10:20:00,34.7,34.75,34.69,34.74,261926.0,23.7555,23.7897,23.7487,23.7829,261926.0
2016-06-02 10:25:00,34.75,34.75,34.69,34.7,318922.0,23.7897,23.7897,23.7487,23.7555,318922.0
2016-06-02 10:30:00,34.7,34.79,34.68,34.77,344796.0,23.7555,23.8171,23.7418,23.8034,344796.0
2016-06-02 10:35:00,34.76,34.82,34.72,34.73,485454.0,23.7966,23.8377,23.7692,23.776,485454.0
2016-06-02 10:40:00,34.74,34.8,34.73,34.78,225054.0,23.7829,23.824,23.776,23.8103,225054.0
2016-06-02 10:45:00,34.79,34.8,34.74,34.76,236068.0,23.8171,23.824,23.7829,23.7966,236068.0
2016-06-02 10:50:00,34.76,34.8,34.74,34.78,332458.0,23.7966,23.824,23.7829,23.8103,332458.0
2016-06-02 10:55:00,34.78,34.81,34.77,34.8,325678.0,23.8103,23.8308,23.8034,23.824,325678.0
2016-06-02 11:00:00,34.81,34.86,34.8,34.82,290279.0,23.8308,23.865,23.824,23.8377,290279.0
2016-06-02 11:05:00,34.83,34.84,34.78,34.8,339948.0,23.8445,23.8513,23.8103,23.824,339948.0
2016-06-02 11:10:00,34.8,34.81,34.76,34.79,229666.0,23.824,23.8308,23.7966,23.8171,229666.0
2016-06-02 11:15:00,34.79,34.85,34.78,34.85,299486.0,23.8171,23.8582,23.8103,23.8582,299486.0
2016-06-02 11:20:00,34.86,34.87,34.83,34.85,136787.0,23.865,23.8719,23.8445,23.8582,136787.0
2016-06-02 11:25:00,34.86,34.9,34.85,34.88,151434.0,23.865,23.8924,23.8582,23.8787,151434.0
2016-06-02 11:30:00,34.89,34.94,34.87,34.9,158276.0,23.8856,23.9198,23.8719,23.8924,158276.0
2016-06-02 11:35:00,34.9,34.93,34.86,34.93,134693.0,23.8924,23.913,23.865,23.913,134693.0
2016-06-02 11:40:00,34.93,34.97,34.92,34.94,209773.0,23.913,23.9403,23.9061,23.9198,209773.0
2016-06-02 11:45:00,34.93,34.96,34.93,34.94,159218.0,23.913,23.9335,23.913,23.9198,159218.0
2016-06-02 11:50:00,34.93,34.98,34.92,34.98,140246.0,23.913,23.9472,23.9061,23.9472,140246.0
2016-06-02 11:55:00,34.98,34.98,34.92,34.94,165469.0,23.9472,23.9472,23.9061,23.9198,165469.0
2016-06-02 12:00:00,34.94,34.96,34.89,34.89,236618.0,23.9198,23.9335,23.8856,23.8856,236618.0
2016-06-02 12:05:00,34.9,34.9,34.84,34.85,247144.0,23.8924,23.8924,23.8513,23.8582,247144.0
2016-06-02 12:10:00,34.85,34.88,34.82,34.82,152081.0,23.8582,23.8787,23.8377,23.8377,152081.0
2016-06-02 12:15:00,34.82,34.86,34.82,34.83,112322.0,23.8377,23.865,23.8377,23.8445,112322.0
2016-06-02 12:20:00,34.83,34.88,34.83,34.88,218793.0,23.8445,23.8787,23.8445,23.8787,218793.0
2016-06-02 12:25:00,34.87,34.9,34.86,34.88,145223.0,23.8719,23.8924,23.865,23.8787,145223.0
2016-06-02 12:30:00,34.88,34.89,34.83,34.85,216252.0,23.8787,23.8856,23.8445,23.8582,216252.0
2016-06-02 12:35:00,34.85,34.86,34.82,34.86,199222.0,23.8582,23.865,23.8377,23.865,199222.0
2016-06-02 12:40:00,34.86,34.88,34.84,34.85,218188.0,23.865,23.8787,23.8513,23.8582,218188.0
2016-06-02 12:45:00,34.86,34.87,34.84,34.87,128353.0,23.865,23.8719,23.8513,23.8719,128353.0
2016-06-02 12:50:00,34.87,34.92,34.86,34.89,167800.0,23.8719,23.9061,23.865,23.8856,167800.0
2016-06-02 12:55:00,34.89,34.94,34.88,34.91,110699.0,23.8856,23.9198,23.8787,23.8993,110699.0
2016-06-02 13:00:00,34.92,34.94,34.9,34.91,159075.0,23.9061,23.9198,23.8924,23.8993,159075.0
2016-06-02 13:05:00,34.91,34.96,34.91,34.93,164630.0,23.8993,23.9335,23.8993,23.913,164630.0
2016-06-02 13:10:00,34.93,34.94,34.9,34.9,140094.0,23.913,23.9198,23.8924,23.8924,140094.0
2016-06-02 13:15:00,34.91,34.93,34.9,34.93,91386.0,23.8993,23.913,23.8924,23.913,91386.0
2016-06-02 13:20:00,34.93,34.94,34.88,34.89,267164.0,23.913,23.9198,23.8787,23.8856,267164.0
2016-06-02 13:25:00,34.89,34.91,34.88,34.89,151546.0,23.8856,23.8993,23.8787,23.8856,151546.0
2016-06-02 13:30:00,34.89,34.91,34.88,34.89,215641.0,23.8856,23.8993,23.8787,23.8856,215641.0
2016-06-02 13:35:00,34.9,34.91,34.88,34.89,174136.0,23.8924,23.8993,23.8787,23.8856,174136.0
2016-06-02 13:40:00,34.89,34.91,34.87,34.91,193380.0,23.8856,23.8993,23.8719,23.8993,193380.0
2016-06-02 13:45:00,34.9,34.93,34.89,34.91,127081.0,23.8924,23.913,23.8856,23.8993,127081.0
2016-06-02 13:50:00,34.92,34.97,34.9,34.95,339221.0,23.9061,23.9403,23.8924,23.9266,339221.0
2016-06-02 13:55:00,34.95,34.97,34.93,34.94,174432.0,23.9266,23.9403,23.913,23.9198,174432.0
2016-06-02 14:00:00,34.94,34.96,34.92,34.94,248962.0,23.9198,23.9335,23.9061,23.9198,248962.0
2016-06-02 14:05:00,34.95,34.95,34.89,34.91,339753.0,23.9266,23.9266,23.8856,23.8993,339753.0
2016-06-02 14:10:00,34.91,34.93,34.9,34.92,135382.0,23.8993,23.913,23.8924,23.9061,135382.0
2016-06-02 14:15:00,34.92,34.95,34.91,34.93,226134.0,23.9061,23.9266,23.8993,23.913,226134.0
2016-06-02 14:20:00,34.94,34.97,34.93,34.97,536923.0,23.9198,23.9403,23.913,23.9403,536923.0
2016-06-02 14:25:00,34.97,34.99,34.96,34.97,255778.0,23.9403,23.954,23.9335,23.9403,255778.0
2016-06-02 14:30:00,34.97,34.98,34.94,34.95,311997.0,23.9403,23.9472,23.9198,23.9266,311997.0
2016-06-02 14:35:00,34.95,34.98,34.91,34.92,327222.0,23.9266,23.9472,23.8993,23.9061,327222.0
2016-06-02 14:40:00,34.93,34.93,34.91,34.91,155518.0,23.913,23.913,23.8993,23.8993,155518.0
2016-06-02 14:45:00,34.91,34.92,34.89,34.9,243004.0,23.8993,23.9061,23.8856,23.8924,243004.0
2016-06-02 14:50:00,34.9,34.94,34.89,34.91,322793.0,23.8924,23.9198,23.8856,23.8993,322793.0
2016-06-02 14:55:00,34.91,34.95,34.91,34.94,196532.0,23.8993,23.9266,23.8993,23.9198,196532.0
2016-06-02 15:00:00,34.93,34.94,34.91,34.93,204601.0,23.913,23.9198,23.8993,23.913,204601.0
2016-06-02 15:05:00,34.93,34.93,34.88,34.89,258606.0,23.913,23.913,23.8787,23.8856,258606.0
2016-06-02 15:10:00,34.89,34.91,34.88,34.89,254754.0,23.8856,23.8993,23.8787,23.8856,254754.0
2016-06-02 15:15:00,34.89,34.9,34.85,34.85,306721.0,23.8856,23.8924,23.8582,23.8582,306721.0
2016-06-02 15:20:00,34.85,34.86,34.84,34.86,446506.0,23.8582,23.865,23.8513,23.865,446506.0
2016-06-02 15:25:00,34.86,34.88,34.85,34.86,370721.0,23.865,23.8787,23.8582,23.865,370721.0
2016-06-02 15:30:00,34.87,34.87,34.82,34.82,584828.0,23.8719,23.8719,23.8377,23.8377,584828.0
2016-06-02 15:35:00,34.83,34.84,34.82,34.83,514085.0,23.8445,23.8513,23.8377,23.8445,514085.0
2016-06-02 15:40:00,34.83,34.88,34.81,34.84,531351.0,23.8445,23.8787,23.8308,23.8513,531351.0
2016-06-02 15:45:00,34.84,34.87,34.79,34.8,810979.0,23.8513,23.8719,23.8171,23.824,810979.0
2016-06-02 15:50:00,34.8,34.86,34.8,34.84,897238.0,23.824,23.865,23.824,23.8513,897238.0
2016-06-02 15:55:00,34.84,34.87,34.83,34.87,2151594.0,23.8513,23.8719,23.8445,23.8719,2151594.0
2016-06-03 09:30:00,34.87,34.88,34.58,34.62,1034910.0,23.8719,23.8787,23.6733,23.7007,1034910.0
2016-06-03 09:35:00,34.62,34.62,34.47,34.52,637899.0,23.7007,23.7007,23.598,23.6323,637899.0
2016-06-03 09:40:00,34.52,34.58,34.49,34.53,376963.0,23.6323,23.6733,23.6117,23.6391,376963.0
2016-06-03 09:45:00,34.54,34.56,34.49,34.5,384454.0,23.646,23.6597,23.6117,23.6186,384454.0
2016-06-03 09:50:00,34.49,34.55,34.45,34.52,504744.0,23.6117,23.6528,23.5844,23.6323,504744.0
2016-06-03 09:55:00,34.52,34.58,34.52,34.56,558775.0,23.6323,23.6733,23.6323,23.6597,558775.0
2016-06-03 10:00:00,34.56,34.62,34.51,34.58,492425.0,23.6597,23.7007,23.6254,23.6733,492425.0
2016-06-03 10:05:00,34.58,34.65,34.56,34.6,256957.0,23.6733,23.7213,23.6597,23.687,256957.0
2016-06-03 10:10:00,34.59,34.71,34.59,34.69,276384.0,23.6802,23.7623,23.6802,23.7487,276384.0
2016-06-03 10:15:00,34.69,34.69,34.61,34.62,285881.0,23.7487,23.7487,23.6939,23.7007,285881.0
2016-06-03 10:20:00,34.62,34.65,34.54,34.65,287732.0,23.7007,23.7213,23.646,23.7213,287732.0
2016-06-03 10:25:00,34.64,34.65,34.57,34.59,398994.0,23.7144,23.7213,23.6665,23.6802,398994.0
2016-06-03 10:30:00,34.58,34.62,34.57,34.62,349360.0,23.6733,23.7007,23.6665,23.7007,349360.0
2016-06-03 10:35:00,34.61,34.63,34.59,34.6,400505.0,23.6939,23.7076,23.6802,23.687,400505.0
2016-06-03 10:40:00,34.6,34.62,34.57,34.58,423721.0,23.687,23.7007,23.6665,23.6733,423721.0
2016-06-03 10:45:00,34.58,34.59,34.53,34.57,798528.0,23.6733,23.6802,23.6391,23.6665,798528.0
2016-06-03 10:50:00,34.58,34.63,34.57,34.62,490462.0,23.6733,23.7076,23.6665,23.7007,490462.0
2016-06-03 10:55:00,34.62,34.63,34.57,34.59,253455.0,23.7007,23.7076,23.6665,23.6802,253455.0
2016-06-03 11:00:00,34.59,34.62,34.58,34.59,314768.0,23.6802,23.7007,23.6733,23.6802,314768.0
2016-06-03 11:05:00,34.59,34.63,34.59,34.6,275499.0,23.6802,23.7076,23.6802,23.687,275499.0
2016-06-03 11:10:00,34.6,34.63,34.59,34.62,186436.0,23.687,23.7076,23.6802,23.7007,186436.0
2016-06-03 11:15:00,34.61,34.63,34.61,34.62,252594.0,23.6939,23.7076,23.6939,23.7007,252594.0
2016-06-03 11:20:00,34.62,34.63,34.61,34.62,384110.0,23.7007,23.7076,23.6939,23.7007,384110.0
2016-06-03 11:25:00,34.62,34.63,34.59,34.6,230700.0,23.7007,23.7076,23.6802,23.687,230700.0
2016-06-03 11:30:00,34.6,34.63,34.59,34.6,512322.0,23.687,23.7076,23.6802,23.687,512322.0
2016-06-03 11:35:00,34.61,34.62,34.57,34.58,255724.0,23.6939,23.7007,23.6665,23.6733,255724.0
2016-06-03 11:40:00,34.57,34.59,34.57,34.57,319482.0,23.6665,23.6802,23.6665,23.6665,319482.0
2016-06-03 11:45:00,34.58,34.58,34.53,34.57,357333.0,23.6733,23.6733,23.6391,23.6665,357333.0
2016-06-03 11:50:00,34.57,34.6,34.55,34.55,271243.0,23.6665,23.687,23.6528,23.6528,271243.0
2016-06-03 11:55:00,34.56,34.62,34.54,34.61,273281.0,23.6597,23.7007,23.646,23.6939,273281.0
2016-06-03 12:00:00,34.61,34.63,34.59,34.62,227012.0,23.6939,23.7076,23.6802,23.7007,227012.0
2016-06-03 12:05:00,34.62,34.63,34.59,34.6,383062.0,23.7007,23.7076,23.6802,23.687,383062.0
2016-06-03 12:10:00,34.6,34.63,34.59,34.63,187236.0,23.687,23.7076,23.6802,23.7076,187236.0
2016-06-03 12:15:00,34.63,34.66,34.6,34.61,177257.0,23.7076,23.7281,23.687,23.6939,177257.0
2016-06-03 12:20:00,34.61,34.63,34.59,34.62,186997.0,23.6939,23.7076,23.6802,23.7007,186997.0
2016-06-03 12:25:00,34.63,34.65,34.61,34.64,177624.0,23.7076,23.7213,23.6939,23.7144,177624.0
2016-06-03 12:30:00,34.63,34.7,34.63,34.69,129185.0,23.7076,23.7555,23.7076,23.7487,129185.0
2016-06-03 12:35:00,34.68,34.69,34.64,34.64,244847.0,23.7418,23.7487,23.7144,23.7144,244847.0
2016-06-03 12:40:00,34.65,34.67,34.64,34.65,127345.0,23.7213,23.735,23.7144,23.7213,127345.0
2016-06-03 12:45:00,34.66,34.66,34.63,34.65,259294.0,23.7281,23.7281,23.7076,23.7213,259294.0
2016-06-03 12:50:00,34.65,34.69,34.64,34.68,187132.0,23.7213,23.7487,23.7144,23.7418,187132.0
2016-06-03 12:55:00,34.68,34.69,34.66,34.68,103600.0,23.7418,23.7487,23.7281,23.7418,103600.0
2016-06-03 13:00:00,34.68,34.74,34.67,34.73,137689.0,23.7418,23.7829,23.735,23.776,137689.0
2016-06-03 13:05:00,34.73,34.76,34.72,34.75,140782.0,23.776,23.7966,23.7692,23.7897,140782.0
2016-06-03 13:10:00,34.75,34.76,34.73,34.75,112186.0,23.7897,23.7966,23.776,23.7897,112186.0
2016-06-03 13:15:00,34.75,34.78,34.74,34.77,106366.0,23.7897,23.8103,23.7829,23.8034,106366.0
2016-06-03 13:20:00,34.77,34.8,34.76,34.78,129379.0,23.8034,23.824,23.7966,23.8103,129379.0
2016-06-03 13:25:00,34.79,34.79,34.75,34.76,142732.0,23.8171,23.8171,23.7897,23.7966,142732.0
2016-06-03 13:30:00,34.76,34.76,34.68,34.7,295746.0,23.7966,23.7966,23.7418,23.7555,295746.0
2016-06-03 13:35:00,34.71,34.77,34.7,34.75,245336.0,23.7623,23.8034,23.7555,23.7897,245336.0
2016-06-03 13:40:00,34.73,34.79,34.73,34.79,123812.0,23.776,23.8171,23.776,23.8171,123812.0
2016-06-03 13:45:00,34.79,34.79,34.75,34.76,158475.0,23.8171,23.8171,23.7897,23.7966,158475.0
2016-06-03 13:50:00,34.76,34.79,34.74,34.75,177638.0,23.7966,23.8171,23.7829,23.7897,177638.0
2016-06-03 13:55:00,34.75,34.81,34.74,34.79,182817.0,23.7897,23.8308,23.7829,23.8171,182817.0
2016-06-03 14:00:00,34.8,34.81,34.78,34.8,170867.0,23.824,23.8308,23.8103,23.824,170867.0
2016-06-03 14:05:00,34.8,34.81,34.78,34.79,138324.0,23.824,23.8308,23.8103,23.8171,138324.0
2016-06-03 14:10:00,34.79,34.79,34.74,34.75,176852.0,23.8171,23.8171,23.7829,23.7897,176852.0
2016-06-03 14:15:00,34.76,34.76,34.72,34.75,228387.0,23.7966,23.7966,23.7692,23.7897,228387.0
2016-06-03 14:20:00,34.75,34.78,34.74,34.76,130898.0,23.7897,23.8103,23.7829,23.7966,130898.0
2016-06-03 14:25:00,34.76,34.81,34.75,34.8,131869.0,23.7966,23.8308,23.7897,23.824,131869.0
2016-06-03 14:30:00,34.8,34.83,34.79,34.82,167707.0,23.824,23.8445,23.8171,23.8377,167707.0
2016-06-03 14:35:00,34.82,34.84,34.79,34.83,163599.0,23.8377,23.8513,23.8171,23.8445,163599.0
2016-06-03 14:40:00,34.83,34.84,34.79,34.82,170971.0,23.8445,23.8513,23.8171,23.8377,170971.0
2016-06-03 14:45:00,34.81,34.83,34.8,34.8,196417.0,23.8308,23.8445,23.824,23.824,196417.0
2016-06-03 14:50:00,34.81,34.85,34.8,34.83,252112.0,23.8308,23.8582,23.824,23.8445,252112.0
2016-06-03 14:55:00,34.83,34.83,34.77,34.77,137361.0,23.8445,23.8445,23.8034,23.8034,137361.0
2016-06-03 15:00:00,34.77,34.77,34.73,34.74,304869.0,23.8034,23.8034,23.776,23.7829,304869.0
2016-06-03 15:05:00,34.73,34.79,34.73,34.78,157342.0,23.776,23.8171,23.776,23.8103,157342.0
2016-06-03 15:10:00,34.78,34.8,34.77,34.8,154760.0,23.8103,23.824,23.8034,23.824,154760.0
2016-06-03 15:15:00,34.79,34.83,34.79,34.79,235519.0,23.8171,23.8445,23.8171,23.8171,235519.0
2016-06-03 15:20:00,34.79,34.82,34.78,34.82,136399.0,23.8171,23.8377,23.8103,23.8377,136399.0
2016-06-03 15:25:00,34.82,34.82,34.78,34.79,279473.0,23.8377,23.8377,23.8103,23.8171,279473.0
2016-06-03 15:30:00,34.79,34.8,34.78,34.79,283589.0,23.8171,23.824,23.8103,23.8171,283589.0
2016-06-03 15:35:00,34.79,34.79,34.75,34.79,415498.0,23.8171,23.8171,23.7897,23.8171,415498.0
2016-06-03 15:40:00,34.79,34.79,34.75,34.77,510882.0,23.8171,23.8171,23.7897,23.8034,510882.0
2016-06-03 15:45:00,34.77,34.79,34.72,34.73,627319.0,23.8034,23.8171,23.7692,23.776,627319.0
2016-06-03 15:50:00,34.73,34.73,34.69,34.71,835498.0,23.776,23.776,23.7487,23.7623,835498.0
2016-06-03 15:55:00,34.7,34.71,34.62,34.68,1835504.0,23.7555,23.7623,23.7007,23.7418,1835504.0
2016-06-06 09:30:00,34.7,34.73,34.65,34.73,621895.0,23.7555,23.776,23.7213,23.776,621895.0
2016-06-06 09:35:00,34.73,34.73,34.64,34.67,289335.0,23.776,23.776,23.7144,23.735,289335.0
2016-06-06 09:40:00,34.66,34.69,34.62,34.69,313623.0,23.7281,23.7487,23.7007,23.7487,313623.0
2016-06-06 09:45:00,34.69,34.82,34.68,34.78,262504.0,23.7487,23.8377,23.7418,23.8103,262504.0
2016-06-06 09:50:00,34.78,34.86,34.77,34.81,291738.0,23.8103,23.865,23.8034,23.8308,291738.0
2016-06-06 09:55:00,34.81,34.83,34.76,34.78,491917.0,23.8308,23.8445,23.7966,23.8103,491917.0
2016-06-06 10:00:00,34.79,34.8,34.71,34.77,444126.0,23.8171,23.824,23.7623,23.8034,444126.0
2016-06-06 10:05:00,34.77,34.83,34.76,34.8,352530.0,23.8034,23.8445,23.7966,23.824,352530.0
2016-06-06 10:10:00,34.8,34.82,34.77,34.79,325861.0,23.824,23.8377,23.8034,23.8171,325861.0
2016-06-06 10:15:00,34.8,34.81,34.76,34.79,340638.0,23.824,23.8308,23.7966,23.8171,340638.0
2016-06-06 10:20:00,34.8,34.81,34.76,34.77,477555.0,23.824,23.8308,23.7966,23.8034,477555.0
2016-06-06 10:25:00,34.77,34.86,34.77,34.86,260230.0,23.8034,23.865,23.8034,23.865,260230.0
2016-06-06 10:30:00,34.86,34.95,34.85,34.94,315588.0,23.865,23.9266,23.8582,23.9198,315588.0
2016-06-06 10:35:00,34.93,34.94,34.89,34.91,431181.0,23.913,23.9198,23.8856,23.8993,431181.0
2016-06-06 10:40:00,34.91,34.95,34.89,34.95,439653.0,23.8993,23.9266,23.8856,23.9266,439653.0
2016-06-06 10:45:00,34.95,34.95,34.9,34.91,275899.0,23.9266,23.9266,23.8924,23.8993,275899.0
2016-06-06 10:50:00,34.9,34.91,34.85,34.88,327503.0,23.8924,23.8993,23.8582,23.8787,327503.0
2016-06-06 10:55:00,34.88,34.94,34.87,34.92,219116.0,23.8787,23.9198,23.8719,23.9061,219116.0
2016-06-06 11:00:00,34.92,34.95,34.91,34.94,150501.0,23.9061,23.9266,23.8993,23.9198,150501.0
2016-06-06 11:05:00,34.94,34.96,34.92,34.95,190442.0,23.9198,23.9335,23.9061,23.9266,190442.0
2016-06-06 11:10:00,34.96,34.98,34.95,34.98,202340.0,23.9335,23.9472,23.9266,23.9472,202340.0
2016-06-06 11:15:00,34.98,34.99,34.96,34.97,253096.0,23.9472,23.954,23.9335,23.9403,253096.0
2016-06-06 11:20:00,34.97,34.97,34.91,34.94,249606.0,23.9403,23.9403,23.8993,23.9198,249606.0
2016-06-06 11:25:00,34.94,34.95,34.92,34.93,232390.0,23.9198,23.9266,23.9061,23.913,232390.0
2016-06-06 11:30:00,34.92,34.93,34.89,34.9,285681.0,23.9061,23.913,23.8856,23.8924,285681.0
2016-06-06 11:35:00,34.9,34.96,34.89,34.95,220213.0,23.8924,23.9335,23.8856,23.9266,220213.0
2016-06-06 11:40:00,34.95,34.95,34.92,34.93,156591.0,23.9266,23.9266,23.9061,23.913,156591.0
2016-06-06 11:45:00,34.93,34.94,34.89,34.91,177868.0,23.913,23.9198,23.8856,23.8993,177868.0
2016-06-06 11:50:00,34.91,34.92,34.87,34.91,169866.0,23.8993,23.9061,23.8719,23.8993,169866.0
2016-06-06 11:55:00,34.91,34.94,34.89,34.91,125660.0,23.8993,23.9198,23.8856,23.8993,125660.0
2016-06-06 12:00:00,34.91,34.92,34.88,34.9,198411.0,23.8993,23.9061,23.8787,23.8924,198411.0
2016-06-06 12:05:00,34.91,34.91,34.88,34.89,170190.0,23.8993,23.8993,23.8787,23.8856,170190.0
2016-06-06 12:10:00,34.88,34.93,34.86,34.91,137695.0,23.8787,23.913,23.865,23.8993,137695.0
2016-06-06 12:15:00,34.91,34.93,34.9,34.91,120107.0,23.8993,23.913,23.8924,23.8993,120107.0
2016-06-06 12:20:00,34.91,34.93,34.89,34.89,138877.0,23.8993,23.913,23.8856,23.8856,138877.0
2016-06-06 12:25:00,34.9,34.91,34.88,34.89,116679.0,23.8924,23.8993,23.8787,23.8856,116679.0
2016-06-06 12:30:00,34.89,34.91,34.87,34.9,154994.0,23.8856,23.8993,23.8719,23.8924,154994.0
2016-06-06 12:35:00,34.9,34.92,34.88,34.9,110091.0,23.8924,23.9061,23.8787,23.8924,110091.0
2016-06-06 12:40:00,34.9,34.91,34.88,34.91,108168.0,23.8924,23.8993,23.8787,23.8993,108168.0
2016-06-06 12:45:00,34.91,34.91,34.89,34.9,93862.0,23.8993,23.8993,23.8856,23.8924,93862.0
2016-06-06 12:50:00,34.9,34.9,34.83,34.85,169983.0,23.8924,23.8924,23.8445,23.8582,169983.0
2016-06-06 12:55:00,34.84,34.89,34.82,34.89,137746.0,23.8513,23.8856,23.8377,23.8856,137746.0
2016-06-06 13:00:00,34.89,34.9,34.87,34.89,109770.0,23.8856,23.8924,23.8719,23.8856,109770.0
2016-06-06 13:05:00,34.89,34.91,34.89,34.9,186420.0,23.8856,23.8993,23.8856,23.8924,186420.0
2016-06-06 13:10:00,34.9,34.92,34.89,34.91,109201.0,23.8924,23.9061,23.8856,23.8993,109201.0
2016-06-06 13:15:00,34.91,34.92,34.9,34.91,114831.0,23.8993,23.9061,23.8924,23.8993,114831.0
2016-06-06 13:20:00,34.91,34.92,34.9,34.91,96951.0,23.8993,23.9061,23.8924,23.8993,96951.0
2016-06-06 13:25:00,34.91,34.91,34.9,34.91,96767.0,23.8993,23.8993,23.8924,23.8993,96767.0
2016-06-06 13:30:00,34.91,34.91,34.9,34.91,114932.0,23.8993,23.8993,23.8924,23.8993,114932.0
2016-06-06 13:35:00,34.9,34.91,34.87,34.87,158957.0,23.8924,23.8993,23.8719,23.8719,158957.0
2016-06-06 13:40:00,34.88,34.89,34.87,34.89,134811.0,23.8787,23.8856,23.8719,23.8856,134811.0
2016-06-06 13:45:00,34.89,34.91,34.88,34.9,140261.0,23.8856,23.8993,23.8787,23.8924,140261.0
2016-06-06 13:50:00,34.89,34.94,34.89,34.93,149485.0,23.8856,23.9198,23.8856,23.913,149485.0
2016-06-06 13:55:00,34.92,34.96,34.91,34.95,222509.0,23.9061,23.9335,23.8993,23.9266,222509.0
2016-06-06 14:00:00,34.94,34.96,34.94,34.95,107479.0,23.9198,23.9335,23.9198,23.9266,107479.0
2016-06-06 14:05:00,34.95,34.96,34.92,34.95,220799.0,23.9266,23.9335,23.9061,23.9266,220799.0
2016-06-06 14:10:00,34.95,34.95,34.94,34.95,151567.0,23.9266,23.9266,23.9198,23.9266,151567.0
2016-06-06 14:15:00,34.95,34.96,34.94,34.95,241384.0,23.9266,23.9335,23.9198,23.9266,241384.0
2016-06-06 14:20:00,34.95,34.97,34.94,34.97,237500.0,23.9266,23.9403,23.9198,23.9403,237500.0
2016-06-06 14:25:00,34.97,34.98,34.96,34.98,189574.0,23.9403,23.9472,23.9335,23.9472,189574.0
2016-06-06 14:30:00,34.98,34.98,34.97,34.98,164453.0,23.9472,23.9472,23.9403,23.9472,164453.0
2016-06-06 14:35:00,34.98,34.98,34.96,34.97,144734.0,23.9472,23.9472,23.9335,23.9403,144734.0
2016-06-06 14:40:00,34.97,34.98,34.96,34.98,161005.0,23.9403,23.9472,23.9335,23.9472,161005.0
2016-06-06 14:45:00,34.98,34.98,34.95,34.96,155535.0,23.9472,23.9472,23.9266,23.9335,155535.0
2016-06-06 14:50:00,34.96,34.99,34.95,34.98,258659.0,23.9335,23.954,23.9266,23.9472,258659.0
2016-06-06 14:55:00,34.98,34.98,34.97,34.97,93972.0,23.9472,23.9472,23.9403,23.9403,93972.0
2016-06-06 15:00:00,34.98,34.98,34.97,34.98,189065.0,23.9472,23.9472,23.9403,23.9472,189065.0
2016-06-06 15:05:00,34.98,34.98,34.96,34.97,218543.0,23.9472,23.9472,23.9335,23.9403,218543.0
2016-06-06 15:10:00,34.97,34.97,34.96,34.97,175395.0,23.9403,23.9403,23.9335,23.9403,175395.0
2016-06-06 15:15:00,34.97,34.97,34.96,34.97,167011.0,23.9403,23.9403,23.9335,23.9403,167011.0
2016-06-06 15:20:00,34.97,34.97,34.95,34.95,192611.0,23.9403,23.9403,23.9266,23.9266,192611.0
2016-06-06 15:25:00,34.95,34.97,34.94,34.97,270812.0,23.9266,23.9403,23.9198,23.9403,270812.0
2016-06-06 15:30:00,34.97,34.97,34.95,34.97,294279.0,23.9403,23.9403,23.9266,23.9403,294279.0
2016-06-06 15:35:00,34.97,34.97,34.96,34.96,247155.0,23.9403,23.9403,23.9335,23.9335,247155.0
2016-06-06 15:40:00,34.97,34.97,34.93,34.95,367858.0,23.9403,23.9403,23.913,23.9266,367858.0
2016-06-06 15:45:00,34.95,34.98,34.92,34.93,550160.0,23.9266,23.9472,23.9061,23.913,550160.0
2016-06-06 15:50:00,34.93,34.94,34.91,34.93,328880.0,23.913,23.9198,23.8993,23.913,328880.0
2016-06-06 15:55:00,34.93,34.93,34.9,34.93,902751.0,23.913,23.913,23.8924,23.913,902751.0
2016-06-07 09:30:00,34.91,34.96,34.81,34.88,705403.0,23.8993,23.9335,23.8308,23.8787,705403.0
2016-06-07 09:35:00,34.88,34.9,34.75,34.83,469197.0,23.8787,23.8924,23.7897,23.8445,469197.0
2016-06-07 09:40:00,34.83,34.86,34.75,34.84,382206.0,23.8445,23.865,23.7897,23.8513,382206.0
2016-06-07 09:45:00,34.85,34.89,34.84,34.88,308006.0,23.8582,23.8856,23.8513,23.8787,308006.0
2016-06-07 09:50:00,34.88,34.89,34.79,34.8,345597.0,23.8787,23.8856,23.8171,23.824,345597.0
2016-06-07 09:55:00,34.8,34.87,34.78,34.79,651251.0,23.824,23.8719,23.8103,23.8171,651251.0
2016-06-07 10:00:00,34.8,34.88,34.79,34.83,376220.0,23.824,23.8787,23.8171,23.8445,376220.0
2016-06-07 10:05:00,34.83,34.86,34.8,34.81,498388.0,23.8445,23.865,23.824,23.8308,498388.0
2016-06-07 10:10:00,34.82,34.83,34.77,34.8,473600.0,23.8377,23.8445,23.8034,23.824,473600.0
2016-06-07 10:15:00,34.8,34.87,34.79,34.86,380948.0,23.824,23.8719,23.8171,23.865,380948.0
2016-06-07 10:20:00,34.87,34.89,34.83,34.86,306730.0,23.8719,23.8856,23.8445,23.865,306730.0
2016-06-07 10:25:00,34.86,34.95,34.85,34.95,197474.0,23.865,23.9266,23.8582,23.9266,197474.0
2016-06-07 10:30:00,34.95,34.95,34.91,34.94,242800.0,23.9266,23.9266,23.8993,23.9198,242800.0
2016-06-07 10:35:00,34.94,34.98,34.93,34.97,191469.0,23.9198,23.9472,23.913,23.9403,191469.0
2016-06-07 10:40:00,34.97,34.98,34.94,34.96,227081.0,23.9403,23.9472,23.9198,23.9335,227081.0
2016-06-07 10:45:00,34.96,34.97,34.93,34.94,381056.0,23.9335,23.9403,23.913,23.9198,381056.0
2016-06-07 10:50:00,34.94,34.97,34.93,34.97,150260.0,23.9198,23.9403,23.913,23.9403,150260.0
2016-06-07 10:55:00,34.97,34.98,34.96,34.97,148626.0,23.9403,23.9472,23.9335,23.9403,148626.0
2016-06-07 11:00:00,34.97,34.99,34.96,34.98,188072.0,23.9403,23.954,23.9335,23.9472,188072.0
2016-06-07 11:05:00,34.97,34.99,34.97,34.98,102474.0,23.9403,23.954,23.9403,23.9472,102474.0
2016-06-07 11:10:00,34.98,34.99,34.98,34.98,89124.0,23.9472,23.954,23.9472,23.9472,89124.0
2016-06-07 11:15:00,34.98,34.99,34.94,34.95,200410.0,23.9472,23.954,23.9198,23.9266,200410.0
2016-06-07 11:20:00,34.96,34.97,34.95,34.97,134105.0,23.9335,23.9403,23.9266,23.9403,134105.0
2016-06-07 11:25:00,34.97,34.98,34.95,34.98,156115.0,23.9403,23.9472,23.9266,23.9472,156115.0
2016-06-07 11:30:00,34.98,34.98,34.96,34.98,127216.0,23.9472,23.9472,23.9335,23.9472,127216.0
2016-06-07 11:35:00,34.98,34.99,34.97,34.98,129819.0,23.9472,23.954,23.9403,23.9472,129819.0
2016-06-07 11:40:00,34.99,34.99,34.96,34.97,118338.0,23.954,23.954,23.9335,23.9403,118338.0
2016-06-07 11:45:00,34.97,34.97,34.93,34.94,133439.0,23.9403,23.9403,23.913,23.9198,133439.0
2016-06-07 11:50:00,34.94,34.95,34.91,34.92,198234.0,23.9198,23.9266,23.8993,23.9061,198234.0
2016-06-07 11:55:00,34.92,34.94,34.86,34.89,447741.0,23.9061,23.9198,23.865,23.8856,447741.0
2016-06-07 12:00:00,34.89,34.91,34.88,34.89,348789.0,23.8856,23.8993,23.8787,23.8856,348789.0
2016-06-07 12:05:00,34.89,34.9,34.86,34.87,252999.0,23.8856,23.8924,23.865,23.8719,252999.0
2016-06-07 12:10:00,34.88,34.91,34.87,34.9,197544.0,23.8787,23.8993,23.8719,23.8924,197544.0
2016-06-07 12:15:00,34.89,34.91,34.88,34.89,198107.0,23.8856,23.8993,23.8787,23.8856,198107.0
2016-06-07 12:20:00,34.89,34.91,34.88,34.89,135475.0,23.8856,23.8993,23.8787,23.8856,135475.0
2016-06-07 12:25:00,34.88,34.9,34.86,34.9,135681.0,23.8787,23.8924,23.865,23.8924,135681.0
2016-06-07 12:30:00,34.9,34.91,34.87,34.89,240735.0,23.8924,23.8993,23.8719,23.8856,240735.0
2016-06-07 12:35:00,34.89,34.89,34.88,34.89,97143.0,23.8856,23.8856,23.8787,23.8856,97143.0
2016-06-07 12:40:00,34.88,34.92,34.88,34.91,154351.0,23.8787,23.9061,23.8787,23.8993,154351.0
2016-06-07 12:45:00,34.9,34.93,34.9,34.91,116991.0,23.8924,23.913,23.8924,23.8993,116991.0
2016-06-07 12:50:00,34.91,34.93,34.9,34.93,88692.0,23.8993,23.913,23.8924,23.913,88692.0
2016-06-07 12:55:00,34.93,34.96,34.92,34.93,117523.0,23.913,23.9335,23.9061,23.913,117523.0
2016-06-07 13:00:00,34.94,34.95,34.92,34.93,108218.0,23.9198,23.9266,23.9061,23.913,108218.0
2016-06-07 13:05:00,34.93,34.95,34.92,34.95,235602.0,23.913,23.9266,23.9061,23.9266,235602.0
2016-06-07 13:10:00,34.95,34.97,34.94,34.97,116564.0,23.9266,23.9403,23.9198,23.9403,116564.0
2016-06-07 13:15:00,34.97,34.98,34.96,34.97,112888.0,23.9403,23.9472,23.9335,23.9403,112888.0
2016-06-07 13:20:00,34.97,34.97,34.96,34.96,77638.0,23.9403,23.9403,23.9335,23.9335,77638.0
2016-06-07 13:25:00,34.96,34.97,34.96,34.97,79768.0,23.9335,23.9403,23.9335,23.9403,79768.0
2016-06-07 13:30:00,34.96,34.97,34.96,34.97,80169.0,23.9335,23.9403,23.9335,23.9403,80169.0
2016-06-07 13:35:00,34.96,34.97,34.96,34.96,96046.0,23.9335,23.9403,23.9335,23.9335,96046.0
2016-06-07 13:40:00,34.97,34.97,34.95,34.96,438929.0,23.9403,23.9403,23.9266,23.9335,438929.0
2016-06-07 13:45:00,34.96,34.98,34.95,34.97,365408.0,23.9335,23.9472,23.9266,23.9403,365408.0
2016-06-07 13:50:00,34.97,34.97,34.96,34.97,81484.0,23.9403,23.9403,23.9335,23.9403,81484.0
2016-06-07 13:55:00,34.97,34.97,34.95,34.96,134905.0,23.9403,23.9403,23.9266,23.9335,134905.0
2016-06-07 14:00:00,34.96,34.97,34.95,34.97,146951.0,23.9335,23.9403,23.9266,23.9403,146951.0
2016-06-07 14:05:00,34.97,34.98,34.95,34.95,198144.0,23.9403,23.9472,23.9266,23.9266,198144.0
2016-06-07 14:10:00,34.95,34.96,34.91,34.93,242953.0,23.9266,23.9335,23.8993,23.913,242953.0
2016-06-07 14:15:00,34.93,34.95,34.92,34.93,210334.0,23.913,23.9266,23.9061,23.913,210334.0
2016-06-07 14:20:00,34.94,34.96,34.93,34.95,143651.0,23.9198,23.9335,23.913,23.9266,143651.0
2016-06-07 14:25:00,34.95,34.97,34.94,34.97,188823.0,23.9266,23.9403,23.9198,23.9403,188823.0
2016-06-07 14:30:00,34.96,34.97,34.94,34.95,145532.0,23.9335,23.9403,23.9198,23.9266,145532.0
2016-06-07 14:35:00,34.94,34.95,34.91,34.93,130631.0,23.9198,23.9266,23.8993,23.913,130631.0
2016-06-07 14:40:00,34.93,34.95,34.92,34.94,110910.0,23.913,23.9266,23.9061,23.9198,110910.0
2016-06-07 14:45:00,34.93,34.94,34.9,34.92,123270.0,23.913,23.9198,23.8924,23.9061,123270.0
2016-06-07 14:50:00,34.92,34.94,34.91,34.94,331563.0,23.9061,23.9198,23.8993,23.9198,331563.0
2016-06-07 14:55:00,34.94,34.96,34.92,34.93,145948.0,23.9198,23.9335,23.9061,23.913,145948.0
2016-06-07 15:00:00,34.94,34.96,34.93,34.95,228273.0,23.9198,23.9335,23.913,23.9266,228273.0
2016-06-07 15:05:00,34.95,34.96,34.93,34.95,263553.0,23.9266,23.9335,23.913,23.9266,263553.0
2016-06-07 15:10:00,34.94,34.96,34.93,34.95,143663.0,23.9198,23.9335,23.913,23.9266,143663.0
2016-06-07 15:15:00,34.95,34.96,34.93,34.95,203853.0,23.9266,23.9335,23.913,23.9266,203853.0
2016-06-07 15:20:00,34.95,34.96,34.94,34.94,176732.0,23.9266,23.9335,23.9198,23.9198,176732.0
2016-06-07 15:25:00,34.94,34.97,34.94,34.97,275784.0,23.9198,23.9403,23.9198,23.9403,275784.0
2016-06-07 15:30:00,34.97,34.98,34.96,34.97,238154.0,23.9403,23.9472,23.9335,23.9403,238154.0
2016-06-07 15:35:00,34.96,34.96,34.91,34.93,547859.0,23.9335,23.9335,23.8993,23.913,547859.0
2016-06-07 15:40:00,34.93,34.93,34.9,34.92,368460.0,23.913,23.913,23.8924,23.9061,368460.0
2016-06-07 15:45:00,34.91,34.93,34.88,34.9,633899.0,23.8993,23.913,23.8787,23.8924,633899.0
2016-06-07 15:50:00,34.91,34.91,34.89,34.9,414242.0,23.8993,23.8993,23.8856,23.8924,414242.0
2016-06-07 15:55:00,34.9,34.91,34.84,34.85,1634581.0,23.8924,23.8993,23.8513,23.8582,1634581.0
2016-06-08 09:30:00,34.77,34.9,34.67,34.88,580440.0,23.8034,23.8924,23.735,23.8787,580440.0
2016-06-08 09:35:00,34.89,34.93,34.86,34.93,236569.0,23.8856,23.913,23.865,23.913,236569.0
2016-06-08 09:40:00,34.93,34.94,34.9,34.93,234946.0,23.913,23.9198,23.8924,23.913,234946.0
2016-06-08 09:45:00,34.93,34.96,34.92,34.95,273433.0,23.913,23.9335,23.9061,23.9266,273433.0
2016-06-08 09:50:00,34.96,35.07,34.95,35.01,1369152.0,23.9335,24.0088,23.9266,23.9677,1369152.0
2016-06-08 09:55:00,35.01,35.06,35.01,35.05,630574.0,23.9677,24.002,23.9677,23.9951,630574.0
2016-06-08 10:00:00,35.05,35.07,35.02,35.05,235397.0,23.9951,24.0088,23.9746,23.9951,235397.0
2016-06-08 10:05:00,35.05,35.08,35.03,35.04,206556.0,23.9951,24.0156,23.9814,23.9883,206556.0
2016-06-08 10:10:00,35.04,35.1,35.0,35.09,409621.0,23.9883,24.0293,23.9609,24.0225,409621.0
2016-06-08 10:15:00,35.09,35.1,35.05,35.08,250866.0,24.0225,24.0293,23.9951,24.0156,250866.0
2016-06-08 10:20:00,35.08,35.13,35.07,35.11,232205.0,24.0156,24.0499,24.0088,24.0362,232205.0
2016-06-08 10:25:00,35.11,35.15,35.1,35.14,183426.0,24.0362,24.0636,24.0293,24.0567,183426.0
2016-06-08 10:30:00,35.14,35.15,35.09,35.09,308827.0,24.0567,24.0636,24.0225,24.0225,308827.0
2016-06-08 10:35:00,35.09,35.12,35.04,35.08,512498.0,24.0225,24.043,23.9883,24.0156,512498.0
2016-06-08 10:40:00,35.07,35.15,35.07,35.13,338338.0,24.0088,24.0636,24.0088,24.0499,338338.0
2016-06-08 10:45:00,35.14,35.17,35.13,35.16,178515.0,24.0567,24.0773,24.0499,24.0704,178515.0
2016-06-08 10:50:00,35.16,35.19,35.15,35.19,211802.0,24.0704,24.091,24.0636,24.091,211802.0
2016-06-08 10:55:00,35.19,35.2,35.14,35.18,311331.0,24.091,24.0978,24.0567,24.0841,311331.0
2016-06-08 11:00:00,35.18,35.2,35.18,35.18,221531.0,24.0841,24.0978,24.0841,24.0841,221531.0
2016-06-08 11:05:00,35.19,35.19,35.17,35.18,148262.0,24.091,24.091,24.0773,24.0841,148262.0
2016-06-08 11:10:00,35.18,35.2,35.17,35.2,217428.0,24.0841,24.0978,24.0773,24.0978,217428.0
2016-06-08 11:15:00,35.2,35.2,35.18,35.18,247946.0,24.0978,24.0978,24.0841,24.0841,247946.0
2016-06-08 11:20:00,35.18,35.2,35.18,35.2,170078.0,24.0841,24.0978,24.0841,24.0978,170078.0
2016-06-08 11:25:00,35.2,35.24,35.19,35.23,374004.0,24.0978,24.1252,24.091,24.1183,374004.0
2016-06-08 11:30:00,35.24,35.24,35.21,35.23,210169.0,24.1252,24.1252,24.1046,24.1183,210169.0
2016-06-08 11:35:00,35.23,35.28,35.22,35.26,253770.0,24.1183,24.1526,24.1115,24.1389,253770.0
2016-06-08 11:40:00,35.26,35.29,35.25,35.28,222390.0,24.1389,24.1594,24.132,24.1526,222390.0
2016-06-08 11:45:00,35.29,35.3,35.28,35.3,130079.0,24.1594,24.1663,24.1526,24.1663,130079.0
2016-06-08 11:50:00,35.3,35.31,35.26,35.27,264023.0,24.1663,24.1731,24.1389,24.1457,264023.0
2016-06-08 11:55:00,35.28,35.3,35.27,35.28,195530.0,24.1526,24.1663,24.1457,24.1526,195530.0
2016-06-08 12:00:00,35.27,35.29,35.26,35.29,118123.0,24.1457,24.1594,24.1389,24.1594,118123.0
2016-06-08 12:05:00,35.28,35.32,35.28,35.32,97690.0,24.1526,24.1799,24.1526,24.1799,97690.0
2016-06-08 12:10:00,35.32,35.33,35.31,35.33,101938.0,24.1799,24.1868,24.1731,24.1868,101938.0
2016-06-08 12:15:00,35.33,35.33,35.27,35.27,207230.0,24.1868,24.1868,24.1457,24.1457,207230.0
2016-06-08 12:20:00,35.27,35.31,35.27,35.29,123587.0,24.1457,24.1731,24.1457,24.1594,123587.0
2016-06-08 12:25:00,35.29,35.3,35.28,35.29,138404.0,24.1594,24.1663,24.1526,24.1594,138404.0
2016-06-08 12:30:00,35.29,35.3,35.28,35.29,74342.0,24.1594,24.1663,24.1526,24.1594,74342.0
2016-06-08 12:35:00,35.29,35.3,35.24,35.26,214342.0,24.1594,24.1663,24.1252,24.1389,214342.0
2016-06-08 12:40:00,35.26,35.27,35.23,35.23,200812.0,24.1389,24.1457,24.1183,24.1183,200812.0
2016-06-08 12:45:00,35.24,35.25,35.2,35.23,203689.0,24.1252,24.132,24.0978,24.1183,203689.0
2016-06-08 12:50:00,35.23,35.24,35.22,35.23,118253.0,24.1183,24.1252,24.1115,24.1183,118253.0
2016-06-08 12:55:00,35.23,35.25,35.21,35.24,395259.0,24.1183,24.132,24.1046,24.1252,395259.0
2016-06-08 13:00:00,35.24,35.24,35.21,35.22,77854.0,24.1252,24.1252,24.1046,24.1115,77854.0
2016-06-08 13:05:00,35.22,35.22,35.19,35.19,125414.0,24.1115,24.1115,24.091,24.091,125414.0
2016-06-08 13:10:00,35.2,35.22,35.19,35.19,154829.0,24.0978,24.1115,24.091,24.091,154829.0
2016-06-08 13:15:00,35.19,35.24,35.17,35.23,150756.0,24.091,24.1252,24.0773,24.1183,150756.0
2016-06-08 13:20:00,35.24,35.25,35.21,35.21,111203.0,24.1252,24.132,24.1046,24.1046,111203.0
2016-06-08 13:25:00,35.21,35.23,35.21,35.23,95370.0,24.1046,24.1183,24.1046,24.1183,95370.0
2016-06-08 13:30:00,35.23,35.23,35.21,35.22,120186.0,24.1183,24.1183,24.1046,24.1115,120186.0
2016-06-08 13:35:00,35.23,35.24,35.21,35.22,86236.0,24.1183,24.1252,24.1046,24.1115,86236.0
2016-06-08 13:40:00,35.22,35.25,35.21,35.25,96213.0,24.1115,24.132,24.1046,24.132,96213.0
2016-06-08 13:45:00,35.25,35.25,35.24,35.25,63203.0,24.132,24.132,24.1252,24.132,63203.0
2016-06-08 13:50:00,35.25,35.26,35.23,35.24,196318.0,24.132,24.1389,24.1183,24.1252,196318.0
2016-06-08 13:55:00,35.25,35.26,35.23,35.23,156931.0,24.132,24.1389,24.1183,24.1183,156931.0
2016-06-08 14:00:00,35.23,35.26,35.23,35.26,106960.0,24.1183,24.1389,24.1183,24.1389,106960.0
2016-06-08 14:05:00,35.26,35.26,35.24,35.24,149080.0,24.1389,24.1389,24.1252,24.1252,149080.0
2016-06-08 14:10:00,35.24,35.26,35.22,35.22,130304.0,24.1252,24.1389,24.1115,24.1115,130304.0
2016-06-08 14:15:00,35.22,35.26,35.22,35.23,172181.0,24.1115,24.1389,24.1115,24.1183,172181.0
2016-06-08 14:20:00,35.24,35.3,35.23,35.26,181009.0,24.1252,24.1663,24.1183,24.1389,181009.0
2016-06-08 14:25:00,35.26,35.31,35.26,35.31,164481.0,24.1389,24.1731,24.1389,24.1731,164481.0
2016-06-08 14:30:00,35.31,35.31,35.27,35.29,174105.0,24.1731,24.1731,24.1457,24.1594,174105.0
2016-06-08 14:35:00,35.29,35.31,35.28,35.3,118246.0,24.1594,24.1731,24.1526,24.1663,118246.0
2016-06-08 14:40:00,35.3,35.31,35.29,35.29,175322.0,24.1663,24.1731,24.1594,24.1594,175322.0
2016-06-08 14:45:00,35.3,35.32,35.25,35.25,275420.0,24.1663,24.1799,24.132,24.132,275420.0
2016-06-08 14:50:00,35.25,35.27,35.24,35.26,228979.0,24.132,24.1457,24.1252,24.1389,228979.0
2016-06-08 14:55:00,35.26,35.26,35.21,35.23,227381.0,24.1389,24.1389,24.1046,24.1183,227381.0
2016-06-08 15:00:00,35.22,35.24,35.19,35.24,269207.0,24.1115,24.1252,24.091,24.1252,269207.0
2016-06-08 15:05:00,35.23,35.25,35.22,35.25,147018.0,24.1183,24.132,24.1115,24.132,147018.0
2016-06-08 15:10:00,35.25,35.27,35.24,35.26,234631.0,24.132,24.1457,24.1252,24.1389,234631.0
2016-06-08 15:15:00,35.26,35.26,35.24,35.26,406693.0,24.1389,24.1389,24.1252,24.1389,406693.0
2016-06-08 15:20:00,35.26,35.26,35.24,35.25,189900.0,24.1389,24.1389,24.1252,24.132,189900.0
2016-06-08 15:25:00,35.26,35.27,35.25,35.26,297245.0,24.1389,24.1457,24.132,24.1389,297245.0
2016-06-08 15:30:00,35.25,35.26,35.21,35.23,342951.0,24.132,24.1389,24.1046,24.1183,342951.0
2016-06-08 15:35:00,35.23,35.26,35.22,35.26,183413.0,24.1183,24.1389,24.1115,24.1389,183413.0
2016-06-08 15:40:00,35.26,35.27,35.24,35.26,427847.0,24.1389,24.1457,24.1252,24.1389,427847.0
2016-06-08 15:45:00,35.26,35.27,35.25,35.26,392939.0,24.1389,24.1457,24.132,24.1389,392939.0
2016-06-08 15:50:00,35.26,35.26,35.2,35.2,477628.0,24.1389,24.1389,24.0978,24.0978,477628.0
2016-06-08 15:55:00,35.2,35.27,35.2,35.26,963756.0,24.0978,24.1457,24.0978,24.1389,963756.0
2016-06-09 09:30:00,35.05,35.23,35.03,35.2,837104.0,23.9951,24.1183,23.9814,24.0978,837104.0
2016-06-09 09:35:00,35.24,35.35,35.19,35.28,442332.0,24.1252,24.2005,24.091,24.1526,442332.0
2016-06-09 09:40:00,35.28,35.39,35.28,35.39,255675.0,24.1526,24.2279,24.1526,24.2279,255675.0
2016-06-09 09:45:00,35.38,35.42,35.34,35.42,232703.0,24.221,24.2484,24.1936,24.2484,232703.0
2016-06-09 09:50:00,35.42,35.46,35.38,35.44,205895.0,24.2484,24.2758,24.221,24.2621,205895.0
2016-06-09 09:55:00,35.43,35.47,35.41,35.45,261960.0,24.2553,24.2826,24.2416,24.2689,261960.0
2016-06-09 10:00:00,35.46,35.46,35.4,35.43,264181.0,24.2758,24.2758,24.2347,24.2553,264181.0
2016-06-09 10:05:00,35.43,35.44,35.41,35.43,513228.0,24.2553,24.2621,24.2416,24.2553,513228.0
2016-06-09 10:10:00,35.42,35.44,35.41,35.42,367692.0,24.2484,24.2621,24.2416,24.2484,367692.0
2016-06-09 10:15:00,35.43,35.47,35.41,35.47,312498.0,24.2553,24.2826,24.2416,24.2826,312498.0
2016-06-09 10:20:00,35.46,35.48,35.44,35.48,244947.0,24.2758,24.2895,24.2621,24.2895,244947.0
2016-06-09 10:25:00,35.48,35.49,35.43,35.44,341545.0,24.2895,24.2963,24.2553,24.2621,341545.0
2016-06-09 10:30:00,35.44,35.47,35.43,35.45,315079.0,24.2621,24.2826,24.2553,24.2689,315079.0
2016-06-09 10:35:00,35.44,35.46,35.43,35.44,370647.0,24.2621,24.2758,24.2553,24.2621,370647.0
2016-06-09 10:40:00,35.44,35.46,35.43,35.45,179240.0,24.2621,24.2758,24.2553,24.2689,179240.0
2016-06-09 10:45:00,35.46,35.46,35.43,35.45,302168.0,24.2758,24.2758,24.2553,24.2689,302168.0
2016-06-09 10:50:00,35.45,35.46,35.43,35.45,257233.0,24.2689,24.2758,24.2553,24.2689,257233.0
2016-06-09 10:55:00,35.45,35.46,35.43,35.45,308987.0,24.2689,24.2758,24.2553,24.2689,308987.0
2016-06-09 11:00:00,35.45,35.46,35.44,35.45,179534.0,24.2689,24.2758,24.2621,24.2689,179534.0
2016-06-09 11:05:00,35.45,35.46,35.44,35.45,282377.0,24.2689,24.2758,24.2621,24.2689,282377.0
2016-06-09 11:10:00,35.45,35.45,35.43,35.45,230769.0,24.2689,24.2689,24.2553,24.2689,230769.0
2016-06-09 11:15:00,35.45,35.46,35.43,35.44,376914.0,24.2689,24.2758,24.2553,24.2621,376914.0
2016-06-09 11:20:00,35.44,35.46,35.43,35.44,651708.0,24.2621,24.2758,24.2553,24.2621,651708.0
2016-06-09 11:25:00,35.45,35.46,35.42,35.44,627964.0,24.2689,24.2758,24.2484,24.2621,627964.0
2016-06-09 11:30:00,35.44,35.47,35.44,35.47,133408.0,24.2621,24.2826,24.2621,24.2826,133408.0
2016-06-09 11:35:00,35.47,35.47,35.35,35.35,351546.0,24.2826,24.2826,24.2005,24.2005,351546.0
2016-06-09 11:40:00,35.35,35.42,35.35,35.39,363217.0,24.2005,24.2484,24.2005,24.2279,363217.0
2016-06-09 11:45:00,35.39,35.4,35.34,35.35,247233.0,24.2279,24.2347,24.1936,24.2005,247233.0
2016-06-09 11:50:00,35.35,35.37,35.32,35.33,187656.0,24.2005,24.2142,24.1799,24.1868,187656.0
2016-06-09 11:55:00,35.32,35.34,35.28,35.33,171598.0,24.1799,24.1936,24.1526,24.1868,171598.0
2016-06-09 12:00:00,35.32,35.33,35.3,35.32,94242.0,24.1799,24.1868,24.1663,24.1799,94242.0
2016-06-09 12:05:00,35.32,35.35,35.31,35.33,132641.0,24.1799,24.2005,24.1731,24.1868,132641.0
2016-06-09 12:10:00,35.33,35.33,35.28,35.3,106944.0,24.1868,24.1868,24.1526,24.1663,106944.0
2016-06-09 12:15:00,35.3,35.3,35.28,35.29,109489.0,24.1663,24.1663,24.1526,24.1594,109489.0
2016-06-09 12:20:00,35.29,35.33,35.28,35.32,119930.0,24.1594,24.1868,24.1526,24.1799,119930.0
2016-06-09 12:25:00,35.32,35.37,35.31,35.35,144686.0,24.1799,24.2142,24.1731,24.2005,144686.0
2016-06-09 12:30:00,35.36,35.41,35.35,35.39,155098.0,24.2073,24.2416,24.2005,24.2279,155098.0
2016-06-09 12:35:00,35.4,35.41,35.39,35.4,93816.0,24.2347,24.2416,24.2279,24.2347,93816.0
2016-06-09 12:40:00,35.41,35.45,35.4,35.44,190830.0,24.2416,24.2689,24.2347,24.2621,190830.0
2016-06-09 12:45:00,35.45,35.45,35.41,35.43,129561.0,24.2689,24.2689,24.2416,24.2553,129561.0
2016-06-09 12:50:00,35.43,35.44,35.42,35.42,163655.0,24.2553,24.2621,24.2484,24.2484,163655.0
2016-06-09 12:55:00,35.43,35.48,35.42,35.48,213457.0,24.2553,24.2895,24.2484,24.2895,213457.0
2016-06-09 13:00:00,35.48,35.5,35.46,35.48,214794.0,24.2895,24.3032,24.2758,24.2895,214794.0
2016-06-09 13:05:00,35.48,35.49,35.46,35.47,136818.0,24.2895,24.2963,24.2758,24.2826,136818.0
2016-06-09 13:10:00,35.47,35.49,35.46,35.48,113534.0,24.2826,24.2963,24.2758,24.2895,113534.0
2016-06-09 13:15:00,35.48,35.5,35.48,35.48,222414.0,24.2895,24.3032,24.2895,24.2895,222414.0
2016-06-09 13:20:00,35.49,35.5,35.48,35.48,112558.0,24.2963,24.3032,24.2895,24.2895,112558.0
2016-06-09 13:25:00,35.48,35.49,35.44,35.44,182581.0,24.2895,24.2963,24.2621,24.2621,182581.0
2016-06-09 13:30:00,35.44,35.46,35.42,35.46,261973.0,24.2621,24.2758,24.2484,24.2758,261973.0
2016-06-09 13:35:00,35.46,35.48,35.45,35.45,155732.0,24.2758,24.2895,24.2689,24.2689,155732.0
2016-06-09 13:40:00,35.45,35.47,35.41,35.43,207992.0,24.2689,24.2826,24.2416,24.2553,207992.0
2016-06-09 13:45:00,35.43,35.46,35.41,35.44,169652.0,24.2553,24.2758,24.2416,24.2621,169652.0
2016-06-09 13:50:00,35.44,35.45,35.37,35.41,249106.0,24.2621,24.2689,24.2142,24.2416,249106.0
2016-06-09 13:55:00,35.41,35.45,35.4,35.43,148059.0,24.2416,24.2689,24.2347,24.2553,148059.0
2016-06-09 14:00:00,35.43,35.45,35.42,35.45,99027.0,24.2553,24.2689,24.2484,24.2689,99027.0
2016-06-09 14:05:00,35.45,35.46,35.4,35.44,130768.0,24.2689,24.2758,24.2347,24.2621,130768.0
2016-06-09 14:10:00,35.43,35.47,35.42,35.45,152898.0,24.2553,24.2826,24.2484,24.2689,152898.0
2016-06-09 14:15:00,35.46,35.46,35.43,35.44,803100.0,24.2758,24.2758,24.2553,24.2621,803100.0
2016-06-09 14:20:00,35.44,35.46,35.43,35.44,179569.0,24.2621,24.2758,24.2553,24.2621,179569.0
2016-06-09 14:25:00,35.44,35.46,35.41,35.42,238145.0,24.2621,24.2758,24.2416,24.2484,238145.0
2016-06-09 14:30:00,35.42,35.42,35.39,35.42,175679.0,24.2484,24.2484,24.2279,24.2484,175679.0
2016-06-09 14:35:00,35.42,35.43,35.39,35.41,175184.0,24.2484,24.2553,24.2279,24.2416,175184.0
2016-06-09 14:40:00,35.4,35.41,35.38,35.41,149908.0,24.2347,24.2416,24.221,24.2416,149908.0
2016-06-09 14:45:00,35.41,35.42,35.38,35.4,205307.0,24.2416,24.2484,24.221,24.2347,205307.0
2016-06-09 14:50:00,35.4,35.44,35.39,35.44,163391.0,24.2347,24.2621,24.2279,24.2621,163391.0
2016-06-09 14:55:00,35.44,35.46,35.43,35.44,253503.0,24.2621,24.2758,24.2553,24.2621,253503.0
2016-06-09 15:00:00,35.45,35.46,35.44,35.45,297779.0,24.2689,24.2758,24.2621,24.2689,297779.0
2016-06-09 15:05:00,35.45,35.45,35.42,35.43,208085.0,24.2689,24.2689,24.2484,24.2553,208085.0
2016-06-09 15:10:00,35.43,35.43,35.38,35.41,210310.0,24.2553,24.2553,24.221,24.2416,210310.0
2016-06-09 15:15:00,35.41,35.42,35.39,35.42,196582.0,24.2416,24.2484,24.2279,24.2484,196582.0
2016-06-09 15:20:00,35.41,35.43,35.4,35.41,180356.0,24.2416,24.2553,24.2347,24.2416,180356.0
2016-06-09 15:25:00,35.41,35.41,35.4,35.41,148171.0,24.2416,24.2416,24.2347,24.2416,148171.0
2016-06-09 15:30:00,35.4,35.43,35.4,35.41,390690.0,24.2347,24.2553,24.2347,24.2416,390690.0
2016-06-09 15:35:00,35.41,35.42,35.4,35.41,363548.0,24.2416,24.2484,24.2347,24.2416,363548.0
2016-06-09 15:40:00,35.41,35.44,35.38,35.39,401175.0,24.2416,24.2621,24.221,24.2279,401175.0
2016-06-09 15:45:00,35.39,35.44,35.38,35.39,569155.0,24.2279,24.2621,24.221,24.2279,569155.0
2016-06-09 15:50:00,35.39,35.4,35.33,35.33,571480.0,24.2279,24.2347,24.1868,24.1868,571480.0
2016-06-09 15:55:00,35.34,35.35,35.31,35.31,1292302.0,24.1936,24.2005,24.1731,24.1731,1292302.0
2016-06-10 09:30:00,35.11,35.17,35.08,35.1,793230.0,24.0362,24.0773,24.0156,24.0293,793230.0
2016-06-10 09:35:00,35.09,35.1,35.02,35.07,333793.0,24.0225,24.0293,23.9746,24.0088,333793.0
2016-06-10 09:40:00,35.07,35.11,35.04,35.09,225411.0,24.0088,24.0362,23.9883,24.0225,225411.0
2016-06-10 09:45:00,35.08,35.14,35.05,35.1,228982.0,24.0156,24.0567,23.9951,24.0293,228982.0
2016-06-10 09:50:00,35.11,35.18,35.06,35.18,269312.0,24.0362,24.0841,24.002,24.0841,269312.0
2016-06-10 09:55:00,35.18,35.25,35.16,35.23,356169.0,24.0841,24.132,24.0704,24.1183,356169.0
2016-06-10 10:00:00,35.24,35.29,35.13,35.14,333180.0,24.1252,24.1594,24.0499,24.0567,333180.0
2016-06-10 10:05:00,35.13,35.19,35.12,35.16,163410.0,24.0499,24.091,24.043,24.0704,163410.0
2016-06-10 10:10:00,35.15,35.19,35.11,35.13,205088.0,24.0636,24.091,24.0362,24.0499,205088.0
2016-06-10 10:15:00,35.12,35.15,35.09,35.13,319588.0,24.043,24.0636,24.0225,24.0499,319588.0
2016-06-10 10:20:00,35.13,35.21,35.12,35.2,328689.0,24.0499,24.1046,24.043,24.0978,328689.0
2016-06-10 10:25:00,35.2,35.25,35.19,35.22,203513.0,24.0978,24.132,24.091,24.1115,203513.0
2016-06-10 10:30:00,35.21,35.29,35.18,35.24,181109.0,24.1046,24.1594,24.0841,24.1252,181109.0
2016-06-10 10:35:00,35.24,35.25,35.2,35.22,164404.0,24.1252,24.132,24.0978,24.1115,164404.0
2016-06-10 10:40:00,35.22,35.25,35.19,35.22,162576.0,24.1115,24.132,24.091,24.1115,162576.0
2016-06-10 10:45:00,35.22,35.22,35.16,35.2,149502.0,24.1115,24.1115,24.0704,24.0978,149502.0
2016-06-10 10:50:00,35.2,35.21,35.14,35.16,196002.0,24.0978,24.1046,24.0567,24.0704,196002.0
2016-06-10 10:55:00,35.17,35.2,35.14,35.2,157960.0,24.0773,24.0978,24.0567,24.0978,157960.0
2016-06-10 11:00:00,35.2,35.23,35.18,35.2,158391.0,24.0978,24.1183,24.0841,24.0978,158391.0
2016-06-10 11:05:00,35.2,35.25,35.17,35.25,120693.0,24.0978,24.132,24.0773,24.132,120693.0
2016-06-10 11:10:00,35.25,35.27,35.23,35.24,239979.0,24.132,24.1457,24.1183,24.1252,239979.0
2016-06-10 11:15:00,35.24,35.25,35.19,35.23,131748.0,24.1252,24.132,24.091,24.1183,131748.0
2016-06-10 11:20:00,35.23,35.26,35.2,35.26,181037.0,24.1183,24.1389,24.0978,24.1389,181037.0
2016-06-10 11:25:00,35.26,35.27,35.22,35.25,235917.0,24.1389,24.1457,24.1115,24.132,235917.0
2016-06-10 11:30:00,35.25,35.3,35.24,35.25,242223.0,24.132,24.1663,24.1252,24.132,242223.0
2016-06-10 11:35:00,35.26,35.31,35.25,35.31,166853.0,24.1389,24.1731,24.132,24.1731,166853.0
2016-06-10 11:40:00,35.31,35.32,35.25,35.25,159549.0,24.1731,24.1799,24.132,24.132,159549.0
2016-06-10 11:45:00,35.26,35.32,35.25,35.27,183851.0,24.1389,24.1799,24.132,24.1457,183851.0
2016-06-10 11:50:00,35.28,35.3,35.26,35.28,133655.0,24.1526,24.1663,24.1389,24.1526,133655.0
2016-06-10 11:55:00,35.29,35.33,35.28,35.32,149304.0,24.1594,24.1868,24.1526,24.1799,149304.0
2016-06-10 12:00:00,35.32,35.33,35.26,35.29,210217.0,24.1799,24.1868,24.1389,24.1594,210217.0
2016-06-10 12:05:00,35.28,35.29,35.26,35.28,149646.0,24.1526,24.1594,24.1389,24.1526,149646.0
2016-06-10 12:10:00,35.28,35.3,35.26,35.27,110320.0,24.1526,24.1663,24.1389,24.1457,110320.0
2016-06-10 12:15:00,35.27,35.29,35.25,35.28,131588.0,24.1457,24.1594,24.132,24.1526,131588.0
2016-06-10 12:20:00,35.28,35.29,35.24,35.25,107923.0,24.1526,24.1594,24.1252,24.132,107923.0
2016-06-10 12:25:00,35.25,35.3,35.23,35.3,131434.0,24.132,24.1663,24.1183,24.1663,131434.0
2016-06-10 12:30:00,35.3,35.3,35.27,35.29,336226.0,24.1663,24.1663,24.1457,24.1594,336226.0
2016-06-10 12:35:00,35.3,35.35,35.26,35.33,211818.0,24.1663,24.2005,24.1389,24.1868,211818.0
2016-06-10 12:40:00,35.33,35.36,35.33,35.34,89941.0,24.1868,24.2073,24.1868,24.1936,89941.0
2016-06-10 12:45:00,35.34,35.38,35.32,35.35,127170.0,24.1936,24.221,24.1799,24.2005,127170.0
2016-06-10 12:50:00,35.35,35.39,35.35,35.37,116796.0,24.2005,24.2279,24.2005,24.2142,116796.0
2016-06-10 12:55:00,35.36,35.37,35.32,35.34,196426.0,24.2073,24.2142,24.1799,24.1936,196426.0
2016-06-10 13:00:00,35.33,35.34,35.3,35.31,203096.0,24.1868,24.1936,24.1663,24.1731,203096.0
2016-06-10 13:05:00,35.32,35.36,35.31,35.35,98274.0,24.1799,24.2073,24.1731,24.2005,98274.0
2016-06-10 13:10:00,35.36,35.38,35.34,35.37,126796.0,24.2073,24.221,24.1936,24.2142,126796.0
2016-06-10 13:15:00,35.38,35.39,35.35,35.36,96705.0,24.221,24.2279,24.2005,24.2073,96705.0
2016-06-10 13:20:00,35.37,35.38,35.33,35.36,98615.0,24.2142,24.221,24.1868,24.2073,98615.0
2016-06-10 13:25:00,35.36,35.39,35.36,35.38,94271.0,24.2073,24.2279,24.2073,24.221,94271.0
2016-06-10 13:30:00,35.39,35.39,35.35,35.35,142288.0,24.2279,24.2279,24.2005,24.2005,142288.0
2016-06-10 13:35:00,35.36,35.38,35.31,35.33,172907.0,24.2073,24.221,24.1731,24.1868,172907.0
2016-06-10 13:40:00,35.32,35.34,35.32,35.32,115108.0,24.1799,24.1936,24.1799,24.1799,115108.0
2016-06-10 13:45:00,35.32,35.33,35.28,35.3,218492.0,24.1799,24.1868,24.1526,24.1663,218492.0
2016-06-10 13:50:00,35.29,35.31,35.27,35.3,132302.0,24.1594,24.1731,24.1457,24.1663,132302.0
2016-06-10 13:55:00,35.3,35.33,35.28,35.31,234796.0,24.1663,24.1868,24.1526,24.1731,234796.0
2016-06-10 14:00:00,35.31,35.33,35.28,35.31,122199.0,24.1731,24.1868,24.1526,24.1731,122199.0
2016-06-10 14:05:00,35.3,35.31,35.26,35.29,163278.0,24.1663,24.1731,24.1389,24.1594,163278.0
2016-06-10 14:10:00,35.28,35.28,35.25,35.26,177182.0,24.1526,24.1526,24.132,24.1389,177182.0
2016-06-10 14:15:00,35.26,35.27,35.23,35.26,158141.0,24.1389,24.1457,24.1183,24.1389,158141.0
2016-06-10 14:20:00,35.26,35.27,35.22,35.27,208715.0,24.1389,24.1457,24.1115,24.1457,208715.0
2016-06-10 14:25:00,35.26,35.26,35.22,35.23,136079.0,24.1389,24.1389,24.1115,24.1183,136079.0
2016-06-10 14:30:00,35.23,35.27,35.21,35.24,169629.0,24.1183,24.1457,24.1046,24.1252,169629.0
2016-06-10 14:35:00,35.24,35.28,35.23,35.28,143901.0,24.1252,24.1526,24.1183,24.1526,143901.0
2016-06-10 14:40:00,35.28,35.3,35.23,35.23,162560.0,24.1526,24.1663,24.1183,24.1183,162560.0
2016-06-10 14:45:00,35.23,35.24,35.2,35.23,160877.0,24.1183,24.1252,24.0978,24.1183,160877.0
2016-06-10 14:50:00,35.23,35.26,35.22,35.25,143497.0,24.1183,24.1389,24.1115,24.132,143497.0
2016-06-10 14:55:00,35.26,35.27,35.24,35.24,121760.0,24.1389,24.1457,24.1252,24.1252,121760.0
2016-06-10 15:00:00,35.25,35.25,35.17,35.18,258913.0,24.132,24.132,24.0773,24.0841,258913.0
2016-06-10 15:05:00,35.18,35.22,35.18,35.19,192681.0,24.0841,24.1115,24.0841,24.091,192681.0
2016-06-10 15:10:00,35.19,35.19,35.13,35.13,224873.0,24.091,24.091,24.0499,24.0499,224873.0
2016-06-10 15:15:00,35.13,35.19,35.12,35.13,351131.0,24.0499,24.091,24.043,24.0499,351131.0
2016-06-10 15:20:00,35.13,35.17,35.12,35.16,244371.0,24.0499,24.0773,24.043,24.0704,244371.0
2016-06-10 15:25:00,35.16,35.17,35.14,35.15,334281.0,24.0704,24.0773,24.0567,24.0636,334281.0
2016-06-10 15:30:00,35.15,35.21,35.14,35.19,346471.0,24.0636,24.1046,24.0567,24.091,346471.0
2016-06-10 15:35:00,35.19,35.23,35.16,35.21,375769.0,24.091,24.1183,24.0704,24.1046,375769.0
2016-06-10 15:40:00,35.21,35.24,35.19,35.21,346206.0,24.1046,24.1252,24.091,24.1046,346206.0
2016-06-10 15:45:00,35.22,35.3,35.21,35.28,447299.0,24.1115,24.1663,24.1046,24.1526,447299.0
2016-06-10 15:50:00,35.28,35.29,35.24,35.26,373730.0,24.1526,24.1594,24.1252,24.1389,373730.0
2016-06-10 15:55:00,35.26,35.29,35.25,35.29,935949.0,24.1389,24.1594,24.132,24.1594,935949.0
2016-06-13 09:30:00,35.02,35.1,34.97,35.07,1571442.0,23.9746,24.0293,23.9403,24.0088,1571442.0
2016-06-13 09:35:00,35.08,35.11,35.01,35.07,811009.0,24.0156,24.0362,23.9677,24.0088,811009.0
2016-06-13 09:40:00,35.08,35.15,35.07,35.1,546132.0,24.0156,24.0636,24.0088,24.0293,546132.0
2016-06-13 09:45:00,35.1,35.11,35.05,35.09,464716.0,24.0293,24.0362,23.9951,24.0225,464716.0
2016-06-13 09:50:00,35.09,35.1,34.96,34.99,577840.0,24.0225,24.0293,23.9335,23.954,577840.0
2016-06-13 09:55:00,34.98,34.99,34.91,34.95,459303.0,23.9472,23.954,23.8993,23.9266,459303.0
2016-06-13 10:00:00,34.94,34.97,34.87,34.88,398500.0,23.9198,23.9403,23.8719,23.8787,398500.0
2016-06-13 10:05:00,34.87,34.89,34.79,34.8,378476.0,23.8719,23.8856,23.8171,23.824,378476.0
2016-06-13 10:10:00,34.8,34.84,34.73,34.84,517566.0,23.824,23.8513,23.776,23.8513,517566.0
2016-06-13 10:15:00,34.84,34.88,34.81,34.82,254879.0,23.8513,23.8787,23.8308,23.8377,254879.0
2016-06-13 10:20:00,34.82,34.88,34.82,34.88,256896.0,23.8377,23.8787,23.8377,23.8787,256896.0
2016-06-13 10:25:00,34.88,34.89,34.82,34.82,275856.0,23.8787,23.8856,23.8377,23.8377,275856.0
2016-06-13 10:30:00,34.83,34.87,34.82,34.86,379000.0,23.8445,23.8719,23.8377,23.865,379000.0
2016-06-13 10:35:00,34.86,34.86,34.81,34.82,401764.0,23.865,23.865,23.8308,23.8377,401764.0
2016-06-13 10:40:00,34.82,34.83,34.78,34.79,229084.0,23.8377,23.8445,23.8103,23.8171,229084.0
2016-06-13 10:45:00,34.78,34.83,34.78,34.81,245087.0,23.8103,23.8445,23.8103,23.8308,245087.0
2016-06-13 10:50:00,34.81,34.91,34.8,34.88,737724.0,23.8308,23.8993,23.824,23.8787,737724.0
2016-06-13 10:55:00,34.89,34.91,34.85,34.88,206737.0,23.8856,23.8993,23.8582,23.8787,206737.0
2016-06-13 11:00:00,34.88,34.94,34.86,34.93,339107.0,23.8787,23.9198,23.865,23.913,339107.0
2016-06-13 11:05:00,34.93,34.94,34.88,34.89,322756.0,23.913,23.9198,23.8787,23.8856,322756.0
2016-06-13 11:10:00,34.89,34.89,34.82,34.84,241356.0,23.8856,23.8856,23.8377,23.8513,241356.0
2016-06-13 11:15:00,34.85,34.85,34.81,34.84,204831.0,23.8582,23.8582,23.8308,23.8513,204831.0
2016-06-13 11:20:00,34.83,34.85,34.81,34.84,258287.0,23.8445,23.8582,23.8308,23.8513,258287.0
2016-06-13 11:25:00,34.84,34.84,34.78,34.8,284406.0,23.8513,23.8513,23.8103,23.824,284406.0
2016-06-13 11:30:00,34.8,34.82,34.74,34.74,282456.0,23.824,23.8377,23.7829,23.7829,282456.0
2016-06-13 11:35:00,34.74,34.78,34.7,34.7,198513.0,23.7829,23.8103,23.7555,23.7555,198513.0
2016-06-13 11:40:00,34.7,34.74,34.7,34.7,273287.0,23.7555,23.7829,23.7555,23.7555,273287.0
2016-06-13 11:45:00,34.7,34.73,34.7,34.72,318743.0,23.7555,23.776,23.7555,23.7692,318743.0
2016-06-13 11:50:00,34.71,34.74,34.7,34.72,176968.0,23.7623,23.7829,23.7555,23.7692,176968.0
2016-06-13 11:55:00,34.72,34.74,34.71,34.73,98199.0,23.7692,23.7829,23.7623,23.776,98199.0
2016-06-13 12:00:00,34.73,34.79,34.72,34.78,168853.0,23.776,23.8171,23.7692,23.8103,168853.0
2016-06-13 12:05:00,34.78,34.79,34.74,34.75,179872.0,23.8103,23.8171,23.7829,23.7897,179872.0
2016-06-13 12:10:00,34.75,34.8,34.74,34.8,90984.0,23.7897,23.824,23.7829,23.824,90984.0
2016-06-13 12:15:00,34.8,34.81,34.77,34.77,111612.0,23.824,23.8308,23.8034,23.8034,111612.0
2016-06-13 12:20:00,34.77,34.83,34.77,34.79,274030.0,23.8034,23.8445,23.8034,23.8171,274030.0
2016-06-13 12:25:00,34.79,34.79,34.76,34.77,171975.0,23.8171,23.8171,23.7966,23.8034,171975.0
2016-06-13 12:30:00,34.77,34.78,34.75,34.75,188771.0,23.8034,23.8103,23.7897,23.7897,188771.0
2016-06-13 12:35:00,34.75,34.77,34.74,34.76,295250.0,23.7897,23.8034,23.7829,23.7966,295250.0
2016-06-13 12:40:00,34.75,34.79,34.74,34.77,171312.0,23.7897,23.8171,23.7829,23.8034,171312.0
2016-06-13 12:45:00,34.77,34.78,34.76,34.76,144969.0,23.8034,23.8103,23.7966,23.7966,144969.0
2016-06-13 12:50:00,34.76,34.79,34.75,34.77,159584.0,23.7966,23.8171,23.7897,23.8034,159584.0
2016-06-13 12:55:00,34.78,34.82,34.77,34.8,140802.0,23.8103,23.8377,23.8034,23.824,140802.0
2016-06-13 13:00:00,34.79,34.81,34.76,34.77,164804.0,23.8171,23.8308,23.7966,23.8034,164804.0
2016-06-13 13:05:00,34.77,34.78,34.77,34.77,97653.0,23.8034,23.8103,23.8034,23.8034,97653.0
2016-06-13 13:10:00,34.77,34.78,34.77,34.77,99115.0,23.8034,23.8103,23.8034,23.8034,99115.0
2016-06-13 13:15:00,34.77,34.78,34.75,34.77,191912.0,23.8034,23.8103,23.7897,23.8034,191912.0
2016-06-13 13:20:00,34.77,34.82,34.76,34.8,276140.0,23.8034,23.8377,23.7966,23.824,276140.0
2016-06-13 13:25:00,34.8,34.87,34.8,34.87,198014.0,23.824,23.8719,23.824,23.8719,198014.0
2016-06-13 13:30:00,34.87,34.88,34.86,34.87,168507.0,23.8719,23.8787,23.865,23.8719,168507.0
2016-06-13 13:35:00,34.88,34.88,34.82,34.85,165411.0,23.8787,23.8787,23.8377,23.8582,165411.0
2016-06-13 13:40:00,34.85,34.89,34.83,34.87,306561.0,23.8582,23.8856,23.8445,23.8719,306561.0
2016-06-13 13:45:00,34.87,34.87,34.85,34.87,171877.0,23.8719,23.8719,23.8582,23.8719,171877.0
2016-06-13 13:50:00,34.87,34.87,34.8,34.82,319269.0,23.8719,23.8719,23.824,23.8377,319269.0
2016-06-13 13:55:00,34.82,34.87,34.81,34.87,219631.0,23.8377,23.8719,23.8308,23.8719,219631.0
2016-06-13 14:00:00,34.87,34.9,34.86,34.88,199415.0,23.8719,23.8924,23.865,23.8787,199415.0
2016-06-13 14:05:00,34.89,34.98,34.88,34.97,266265.0,23.8856,23.9472,23.8787,23.9403,266265.0
2016-06-13 14:10:00,34.96,34.99,34.95,34.98,226006.0,23.9335,23.954,23.9266,23.9472,226006.0
2016-06-13 14:15:00,34.98,34.98,34.89,34.92,162548.0,23.9472,23.9472,23.8856,23.9061,162548.0
2016-06-13 14:20:00,34.92,34.93,34.88,34.9,265169.0,23.9061,23.913,23.8787,23.8924,265169.0
2016-06-13 14:25:00,34.9,34.91,34.87,34.9,159523.0,23.8924,23.8993,23.8719,23.8924,159523.0
2016-06-13 14:30:00,34.9,34.94,34.88,34.93,220398.0,23.8924,23.9198,23.8787,23.913,220398.0
2016-06-13 14:35:00,34.92,34.96,34.9,34.9,326167.0,23.9061,23.9335,23.8924,23.8924,326167.0
2016-06-13 14:40:00,34.9,34.94,34.9,34.93,244352.0,23.8924,23.9198,23.8924,23.913,244352.0
2016-06-13 14:45:00,34.93,34.96,34.92,34.92,137378.0,23.913,23.9335,23.9061,23.9061,137378.0
2016-06-13 14:50:00,34.93,34.95,34.9,34.91,155868.0,23.913,23.9266,23.8924,23.8993,155868.0
2016-06-13 14:55:00,34.91,34.95,34.9,34.93,251336.0,23.8993,23.9266,23.8924,23.913,251336.0
2016-06-13 15:00:00,34.93,34.95,34.9,34.92,134515.0,23.913,23.9266,23.8924,23.9061,134515.0
2016-06-13 15:05:00,34.93,34.93,34.83,34.84,302921.0,23.913,23.913,23.8445,23.8513,302921.0
2016-06-13 15:10:00,34.84,34.86,34.8,34.82,397697.0,23.8513,23.865,23.824,23.8377,397697.0
2016-06-13 15:15:00,34.82,34.86,34.81,34.86,168894.0,23.8377,23.865,23.8308,23.865,168894.0
2016-06-13 15:20:00,34.85,34.87,34.84,34.85,215518.0,23.8582,23.8719,23.8513,23.8582,215518.0
2016-06-13 15:25:00,34.85,34.88,34.83,34.84,256496.0,23.8582,23.8787,23.8445,23.8513,256496.0
2016-06-13 15:30:00,34.83,34.85,34.79,34.79,487313.0,23.8445,23.8582,23.8171,23.8171,487313.0
2016-06-13 15:35:00,34.79,34.81,34.76,34.8,563537.0,23.8171,23.8308,23.7966,23.824,563537.0
2016-06-13 15:40:00,34.8,34.8,34.74,34.77,437279.0,23.824,23.824,23.7829,23.8034,437279.0
2016-06-13 15:45:00,34.76,34.82,34.75,34.8,521839.0,23.7966,23.8377,23.7897,23.824,521839.0
2016-06-13 15:50:00,34.8,34.81,34.75,34.77,568623.0,23.824,23.8308,23.7897,23.8034,568623.0
2016-06-13 15:55:00,34.77,34.79,34.73,34.73,1720603.0,23.8034,23.8171,23.776,23.776,1720603.0
2016-06-14 09:30:00,34.6,34.72,34.58,34.7,768291.0,23.687,23.7692,23.6733,23.7555,768291.0
2016-06-14 09:35:00,34.69,34.78,34.68,34.76,455211.0,23.7487,23.8103,23.7418,23.7966,455211.0
2016-06-14 09:40:00,34.76,34.86,34.74,34.85,325193.0,23.7966,23.865,23.7829,23.8582,325193.0
2016-06-14 09:45:00,34.85,34.86,34.75,34.75,227274.0,23.8582,23.865,23.7897,23.7897,227274.0
2016-06-14 09:50:00,34.75,34.8,34.73,34.75,275293.0,23.7897,23.824,23.776,23.7897,275293.0
2016-06-14 09:55:00,34.74,34.8,34.68,34.8,470876.0,23.7829,23.824,23.7418,23.824,470876.0
2016-06-14 10:00:00,34.8,34.87,34.77,34.86,282229.0,23.824,23.8719,23.8034,23.865,282229.0
2016-06-14 10:05:00,34.85,34.88,34.78,34.79,273698.0,23.8582,23.8787,23.8103,23.8171,273698.0
2016-06-14 10:10:00,34.8,34.83,34.77,34.8,208558.0,23.824,23.8445,23.8034,23.824,208558.0
2016-06-14 10:15:00,34.79,34.79,34.71,34.75,377858.0,23.8171,23.8171,23.7623,23.7897,377858.0
2016-06-14 10:20:00,34.75,34.75,34.69,34.69,383094.0,23.7897,23.7897,23.7487,23.7487,383094.0
2016-06-14 10:25:00,34.7,34.79,34.68,34.77,298918.0,23.7555,23.8171,23.7418,23.8034,298918.0
2016-06-14 10:30:00,34.77,34.83,34.76,34.79,403257.0,23.8034,23.8445,23.7966,23.8171,403257.0
2016-06-14 10:35:00,34.79,34.83,34.75,34.82,281860.0,23.8171,23.8445,23.7897,23.8377,281860.0
2016-06-14 10:40:00,34.82,34.89,34.82,34.86,271764.0,23.8377,23.8856,23.8377,23.865,271764.0
2016-06-14 10:45:00,34.87,34.87,34.74,34.75,466014.0,23.8719,23.8719,23.7829,23.7897,466014.0
2016-06-14 10:50:00,34.76,34.76,34.72,34.75,350187.0,23.7966,23.7966,23.7692,23.7897,350187.0
2016-06-14 10:55:00,34.74,34.77,34.67,34.68,412858.0,23.7829,23.8034,23.735,23.7418,412858.0
2016-06-14 11:00:00,34.68,34.69,34.61,34.65,374830.0,23.7418,23.7487,23.6939,23.7213,374830.0
2016-06-14 11:05:00,34.65,34.7,34.65,34.69,306478.0,23.7213,23.7555,23.7213,23.7487,306478.0
2016-06-14 11:10:00,34.69,34.73,34.67,34.7,202490.0,23.7487,23.776,23.735,23.7555,202490.0
2016-06-14 11:15:00,34.71,34.73,34.69,34.7,186513.0,23.7623,23.776,23.7487,23.7555,186513.0
2016-06-14 11:20:00,34.71,34.77,34.7,34.73,565054.0,23.7623,23.8034,23.7555,23.776,565054.0
2016-06-14 11:25:00,34.74,34.74,34.63,34.64,673747.0,23.7829,23.7829,23.7076,23.7144,673747.0
2016-06-14 11:30:00,34.65,34.71,34.6,34.71,342413.0,23.7213,23.7623,23.687,23.7623,342413.0
2016-06-14 11:35:00,34.71,34.78,34.71,34.76,288403.0,23.7623,23.8103,23.7623,23.7966,288403.0
2016-06-14 11:40:00,34.76,34.81,34.75,34.8,872217.0,23.7966,23.8308,23.7897,23.824,872217.0
2016-06-14 11:45:00,34.8,34.86,34.78,34.85,345919.0,23.824,23.865,23.8103,23.8582,345919.0
2016-06-14 11:50:00,34.85,34.87,34.83,34.87,308399.0,23.8582,23.8719,23.8445,23.8719,308399.0
2016-06-14 11:55:00,34.87,34.87,34.82,34.84,345211.0,23.8719,23.8719,23.8377,23.8513,345211.0
2016-06-14 12:00:00,34.84,34.86,34.77,34.77,342187.0,23.8513,23.865,23.8034,23.8034,342187.0
2016-06-14 12:05:00,34.77,34.78,34.75,34.77,186780.0,23.8034,23.8103,23.7897,23.8034,186780.0
2016-06-14 12:10:00,34.77,34.8,34.76,34.77,263233.0,23.8034,23.824,23.7966,23.8034,263233.0
2016-06-14 12:15:00,34.77,34.81,34.77,34.79,239148.0,23.8034,23.8308,23.8034,23.8171,239148.0
2016-06-14 12:20:00,34.8,34.85,34.79,34.84,159362.0,23.824,23.8582,23.8171,23.8513,159362.0
2016-06-14 12:25:00,34.85,34.9,34.84,34.87,155844.0,23.8582,23.8924,23.8513,23.8719,155844.0
2016-06-14 12:30:00,34.87,34.88,34.84,34.86,161388.0,23.8719,23.8787,23.8513,23.865,161388.0
2016-06-14 12:35:00,34.87,34.87,34.81,34.83,138495.0,23.8719,23.8719,23.8308,23.8445,138495.0
2016-06-14 12:40:00,34.82,34.82,34.78,34.81,225313.0,23.8377,23.8377,23.8103,23.8308,225313.0
2016-06-14 12:45:00,34.8,34.81,34.77,34.79,136705.0,23.824,23.8308,23.8034,23.8171,136705.0
2016-06-14 12:50:00,34.79,34.81,34.74,34.76,290239.0,23.8171,23.8308,23.7829,23.7966,290239.0
2016-06-14 12:55:00,34.77,34.8,34.73,34.77,145486.0,23.8034,23.824,23.776,23.8034,145486.0
2016-06-14 13:00:00,34.77,34.78,34.76,34.76,148119.0,23.8034,23.8103,23.7966,23.7966,148119.0
2016-06-14 13:05:00,34.77,34.79,34.74,34.76,191635.0,23.8034,23.8171,23.7829,23.7966,191635.0
2016-06-14 13:10:00,34.76,34.77,34.73,34.75,228304.0,23.7966,23.8034,23.776,23.7897,228304.0
2016-06-14 13:15:00,34.76,34.76,34.72,34.72,674976.0,23.7966,23.7966,23.7692,23.7692,674976.0
2016-06-14 13:20:00,34.72,34.75,34.71,34.71,166326.0,23.7692,23.7897,23.7623,23.7623,166326.0
2016-06-14 13:25:00,34.71,34.72,34.68,34.7,122362.0,23.7623,23.7692,23.7418,23.7555,122362.0
2016-06-14 13:30:00,34.7,34.71,34.69,34.7,165215.0,23.7555,23.7623,23.7487,23.7555,165215.0
2016-06-14 13:35:00,34.7,34.73,34.69,34.72,143612.0,23.7555,23.776,23.7487,23.7692,143612.0
2016-06-14 13:40:00,34.71,34.73,34.68,34.72,144458.0,23.7623,23.776,23.7418,23.7692,144458.0
2016-06-14 13:45:00,34.73,34.76,34.72,34.74,476649.0,23.776,23.7966,23.7692,23.7829,476649.0
2016-06-14 13:50:00,34.74,34.75,34.73,34.74,100140.0,23.7829,23.7897,23.776,23.7829,100140.0
2016-06-14 13:55:00,34.75,34.75,34.71,34.72,184968.0,23.7897,23.7897,23.7623,23.7692,184968.0
2016-06-14 14:00:00,34.71,34.74,34.71,34.72,127948.0,23.7623,23.7829,23.7623,23.7692,127948.0
2016-06-14 14:05:00,34.73,34.74,34.71,34.72,211689.0,23.776,23.7829,23.7623,23.7692,211689.0
2016-06-14 14:10:00,34.73,34.77,34.71,34.76,161887.0,23.776,23.8034,23.7623,23.7966,161887.0
2016-06-14 14:15:00,34.76,34.8,34.73,34.8,168162.0,23.7966,23.824,23.776,23.824,168162.0
2016-06-14 14:20:00,34.8,34.8,34.76,34.8,158790.0,23.824,23.824,23.7966,23.824,158790.0
2016-06-14 14:25:00,34.8,34.8,34.75,34.78,234060.0,23.824,23.824,23.7897,23.8103,234060.0
2016-06-14 14:30:00,34.78,34.81,34.76,34.77,186549.0,23.8103,23.8308,23.7966,23.8034,186549.0
2016-06-14 14:35:00,34.77,34.77,34.73,34.76,158738.0,23.8034,23.8034,23.776,23.7966,158738.0
2016-06-14 14:40:00,34.76,34.77,34.73,34.75,176333.0,23.7966,23.8034,23.776,23.7897,176333.0
2016-06-14 14:45:00,34.74,34.77,34.71,34.73,285253.0,23.7829,23.8034,23.7623,23.776,285253.0
2016-06-14 14:50:00,34.73,34.73,34.67,34.7,291446.0,23.776,23.776,23.735,23.7555,291446.0
2016-06-14 14:55:00,34.71,34.71,34.67,34.7,389534.0,23.7623,23.7623,23.735,23.7555,389534.0
2016-06-14 15:00:00,34.7,34.78,34.66,34.77,327565.0,23.7555,23.8103,23.7281,23.8034,327565.0
2016-06-14 15:05:00,34.77,34.82,34.76,34.79,216880.0,23.8034,23.8377,23.7966,23.8171,216880.0
2016-06-14 15:10:00,34.79,34.85,34.79,34.83,302395.0,23.8171,23.8582,23.8171,23.8445,302395.0
2016-06-14 15:15:00,34.84,34.91,34.83,34.85,508321.0,23.8513,23.8993,23.8445,23.8582,508321.0
2016-06-14 15:20:00,34.86,34.91,34.85,34.85,245868.0,23.865,23.8993,23.8582,23.8582,245868.0
2016-06-14 15:25:00,34.85,34.9,34.82,34.88,319035.0,23.8582,23.8924,23.8377,23.8787,319035.0
2016-06-14 15:30:00,34.87,34.97,34.87,34.95,388848.0,23.8719,23.9403,23.8719,23.9266,388848.0
2016-06-14 15:35:00,34.95,34.98,34.88,34.98,492888.0,23.9266,23.9472,23.8787,23.9472,492888.0
2016-06-14 15:40:00,34.98,35.0,34.94,34.97,422410.0,23.9472,23.9609,23.9198,23.9403,422410.0
2016-06-14 15:45:00,34.97,34.99,34.94,34.98,430309.0,23.9403,23.954,23.9198,23.9472,430309.0
2016-06-14 15:50:00,34.97,35.0,34.93,35.0,464321.0,23.9403,23.9609,23.913,23.9609,464321.0
2016-06-14 15:55:00,35.0,35.03,34.98,35.0,1779870.0,23.9609,23.9814,23.9472,23.9609,1779870.0
2016-06-15 09:30:00,35.01,35.06,34.93,35.04,854130.0,23.9677,24.002,23.913,23.9883,854130.0
2016-06-15 09:35:00,35.04,35.1,35.03,35.07,466593.0,23.9883,24.0293,23.9814,24.0088,466593.0
2016-06-15 09:40:00,35.07,35.16,35.06,35.15,483130.0,24.0088,24.0704,24.002,24.0636,483130.0
2016-06-15 09:45:00,35.15,35.19,35.08,35.11,216804.0,24.0636,24.091,24.0156,24.0362,216804.0
2016-06-15 09:50:00,35.11,35.15,35.03,35.03,250603.0,24.0362,24.0636,23.9814,23.9814,250603.0
2016-06-15 09:55:00,35.03,35.07,35.0,35.0,281067.0,23.9814,24.0088,23.9609,23.9609,281067.0
2016-06-15 10:00:00,35.01,35.09,35.01,35.07,229151.0,23.9677,24.0225,23.9677,24.0088,229151.0
2016-06-15 10:05:00,35.07,35.09,34.99,35.02,292504.0,24.0088,24.0225,23.954,23.9746,292504.0
2016-06-15 10:10:00,35.01,35.07,35.0,35.05,170714.0,23.9677,24.0088,23.9609,23.9951,170714.0
2016-06-15 10:15:00,35.05,35.08,34.98,35.0,194772.0,23.9951,24.0156,23.9472,23.9609,194772.0
2016-06-15 10:20:00,35.0,35.0,34.89,34.9,258781.0,23.9609,23.9609,23.8856,23.8924,258781.0
2016-06-15 10:25:00,34.9,34.9,34.83,34.83,304619.0,23.8924,23.8924,23.8445,23.8445,304619.0
2016-06-15 10:30:00,34.84,34.9,34.81,34.89,339748.0,23.8513,23.8924,23.8308,23.8856,339748.0
2016-06-15 10:35:00,34.89,34.89,34.79,34.82,312736.0,23.8856,23.8856,23.8171,23.8377,312736.0
2016-06-15 10:40:00,34.82,34.84,34.78,34.81,214301.0,23.8377,23.8513,23.8103,23.8308,214301.0
2016-06-15 10:45:00,34.81,34.82,34.77,34.77,307615.0,23.8308,23.8377,23.8034,23.8034,307615.0
2016-06-15 10:50:00,34.78,34.82,34.75,34.76,233937.0,23.8103,23.8377,23.7897,23.7966,233937.0
2016-06-15 10:55:00,34.75,34.77,34.7,34.7,209272.0,23.7897,23.8034,23.7555,23.7555,209272.0
2016-06-15 11:00:00,34.7,34.79,34.7,34.77,283337.0,23.7555,23.8171,23.7555,23.8034,283337.0
2016-06-15 11:05:00,34.77,34.82,34.76,34.78,260713.0,23.8034,23.8377,23.7966,23.8103,260713.0
2016-06-15 11:10:00,34.78,34.8,34.74,34.74,356263.0,23.8103,23.824,23.7829,23.7829,356263.0
2016-06-15 11:15:00,34.74,34.74,34.68,34.7,214762.0,23.7829,23.7829,23.7418,23.7555,214762.0
2016-06-15 11:20:00,34.7,34.76,34.69,34.76,222481.0,23.7555,23.7966,23.7487,23.7966,222481.0
2016-06-15 11:25:00,34.77,34.78,34.7,34.7,198331.0,23.8034,23.8103,23.7555,23.7555,198331.0
2016-06-15 11:30:00,34.69,34.74,34.68,34.73,236537.0,23.7487,23.7829,23.7418,23.776,236537.0
2016-06-15 11:35:00,34.73,34.76,34.71,34.71,168129.0,23.776,23.7966,23.7623,23.7623,168129.0
2016-06-15 11:40:00,34.72,34.74,34.69,34.69,213911.0,23.7692,23.7829,23.7487,23.7487,213911.0
2016-06-15 11:45:00,34.69,34.73,34.65,34.73,228481.0,23.7487,23.776,23.7213,23.776,228481.0
2016-06-15 11:50:00,34.73,34.77,34.7,34.75,174581.0,23.776,23.8034,23.7555,23.7897,174581.0
2016-06-15 11:55:00,34.75,34.76,34.74,34.74,160821.0,23.7897,23.7966,23.7829,23.7829,160821.0
2016-06-15 12:00:00,34.75,34.77,34.73,34.77,264525.0,23.7897,23.8034,23.776,23.8034,264525.0
2016-06-15 12:05:00,34.78,34.8,34.78,34.79,133061.0,23.8103,23.824,23.8103,23.8171,133061.0
2016-06-15 12:10:00,34.79,34.8,34.75,34.76,132042.0,23.8171,23.824,23.7897,23.7966,132042.0
2016-06-15 12:15:00,34.76,34.79,34.74,34.77,123085.0,23.7966,23.8171,23.7829,23.8034,123085.0
2016-06-15 12:20:00,34.78,34.8,34.77,34.78,112400.0,23.8103,23.824,23.8034,23.8103,112400.0
2016-06-15 12:25:00,34.79,34.8,34.77,34.78,117502.0,23.8171,23.824,23.8034,23.8103,117502.0
2016-06-15 12:30:00,34.78,34.8,34.76,34.79,139988.0,23.8103,23.824,23.7966,23.8171,139988.0
2016-06-15 12:35:00,34.79,34.83,34.79,34.82,96780.0,23.8171,23.8445,23.8171,23.8377,96780.0
2016-06-15 12:40:00,34.82,34.83,34.8,34.83,118403.0,23.8377,23.8445,23.824,23.8445,118403.0
2016-06-15 12:45:00,34.82,34.83,34.79,34.82,126938.0,23.8377,23.8445,23.8171,23.8377,126938.0
2016-06-15 12:50:00,34.82,34.82,34.8,34.81,114419.0,23.8377,23.8377,23.824,23.8308,114419.0
2016-06-15 12:55:00,34.81,34.83,34.79,34.81,143164.0,23.8308,23.8445,23.8171,23.8308,143164.0
2016-06-15 13:00:00,34.81,34.82,34.8,34.8,93907.0,23.8308,23.8377,23.824,23.824,93907.0
2016-06-15 13:05:00,34.8,34.81,34.77,34.8,132658.0,23.824,23.8308,23.8034,23.824,132658.0
2016-06-15 13:10:00,34.81,34.82,34.79,34.8,119221.0,23.8308,23.8377,23.8171,23.824,119221.0
2016-06-15 13:15:00,34.8,34.82,34.8,34.8,105835.0,23.824,23.8377,23.824,23.824,105835.0
2016-06-15 13:20:00,34.8,34.82,34.78,34.79,116324.0,23.824,23.8377,23.8103,23.8171,116324.0
2016-06-15 13:25:00,34.79,34.82,34.78,34.82,153740.0,23.8171,23.8377,23.8103,23.8377,153740.0
2016-06-15 13:30:00,34.82,34.83,34.8,34.82,172503.0,23.8377,23.8445,23.824,23.8377,172503.0
2016-06-15 13:35:00,34.81,34.82,34.79,34.81,110418.0,23.8308,23.8377,23.8171,23.8308,110418.0
2016-06-15 13:40:00,34.81,34.82,34.8,34.82,106839.0,23.8308,23.8377,23.824,23.8377,106839.0
2016-06-15 13:45:00,34.81,34.84,34.81,34.84,114407.0,23.8308,23.8513,23.8308,23.8513,114407.0
2016-06-15 13:50:00,34.84,34.86,34.83,34.85,102847.0,23.8513,23.865,23.8445,23.8582,102847.0
2016-06-15 13:55:00,34.86,34.95,34.85,34.87,197829.0,23.865,23.9266,23.8582,23.8719,197829.0
2016-06-15 14:00:00,34.92,35.0,34.87,34.91,429784.0,23.9061,23.9609,23.8719,23.8993,429784.0
2016-06-15 14:05:00,34.91,34.96,34.88,34.91,210986.0,23.8993,23.9335,23.8787,23.8993,210986.0
2016-06-15 14:10:00,34.91,34.95,34.9,34.95,173745.0,23.8993,23.9266,23.8924,23.9266,173745.0
2016-06-15 14:15:00,34.95,34.99,34.93,34.96,207043.0,23.9266,23.954,23.913,23.9335,207043.0
2016-06-15 14:20:00,34.96,35.0,34.92,34.97,148949.0,23.9335,23.9609,23.9061,23.9403,148949.0
2016-06-15 14:25:00,34.98,34.99,34.91,34.91,149533.0,23.9472,23.954,23.8993,23.8993,149533.0
2016-06-15 14:30:00,34.92,35.0,34.89,34.97,179448.0,23.9061,23.9609,23.8856,23.9403,179448.0
2016-06-15 14:35:00,34.98,35.0,34.97,34.98,98554.0,23.9472,23.9609,23.9403,23.9472,98554.0
2016-06-15 14:40:00,34.98,35.0,34.96,34.98,196819.0,23.9472,23.9609,23.9335,23.9472,196819.0
2016-06-15 14:45:00,34.98,35.01,34.96,35.0,172276.0,23.9472,23.9677,23.9335,23.9609,172276.0
2016-06-15 14:50:00,35.0,35.01,34.94,34.95,158676.0,23.9609,23.9677,23.9198,23.9266,158676.0
2016-06-15 14:55:00,34.95,34.99,34.93,34.98,141490.0,23.9266,23.954,23.913,23.9472,141490.0
2016-06-15 15:00:00,34.98,34.99,34.93,34.94,151293.0,23.9472,23.954,23.913,23.9198,151293.0
2016-06-15 15:05:00,34.94,34.99,34.93,34.97,209451.0,23.9198,23.954,23.913,23.9403,209451.0
2016-06-15 15:10:00,34.96,34.98,34.94,34.96,146724.0,23.9335,23.9472,23.9198,23.9335,146724.0
2016-06-15 15:15:00,34.95,34.96,34.91,34.92,170321.0,23.9266,23.9335,23.8993,23.9061,170321.0
2016-06-15 15:20:00,34.93,34.97,34.92,34.97,142642.0,23.913,23.9403,23.9061,23.9403,142642.0
2016-06-15 15:25:00,34.97,35.0,34.95,34.99,130305.0,23.9403,23.9609,23.9266,23.954,130305.0
2016-06-15 15:30:00,34.99,35.0,34.94,34.95,230346.0,23.954,23.9609,23.9198,23.9266,230346.0
2016-06-15 15:35:00,34.95,34.95,34.87,34.89,362863.0,23.9266,23.9266,23.8719,23.8856,362863.0
2016-06-15 15:40:00,34.88,34.91,34.84,34.86,421804.0,23.8787,23.8993,23.8513,23.865,421804.0
2016-06-15 15:45:00,34.86,34.88,34.81,34.85,388183.0,23.865,23.8787,23.8308,23.8582,388183.0
2016-06-15 15:50:00,34.85,34.85,34.75,34.75,519471.0,23.8582,23.8582,23.7897,23.7897,519471.0
2016-06-15 15:55:00,34.76,34.82,34.74,34.79,1148437.0,23.7966,23.8377,23.7829,23.8171,1148437.0
2016-06-16 09:30:00,34.68,34.79,34.67,34.76,502811.0,23.7418,23.8171,23.735,23.7966,502811.0
2016-06-16 09:35:00,34.77,34.77,34.6,34.61,206149.0,23.8034,23.8034,23.687,23.6939,206149.0
2016-06-16 09:40:00,34.61,34.67,34.53,34.54,508850.0,23.6939,23.735,23.6391,23.646,508850.0
2016-06-16 09:45:00,34.55,34.56,34.49,34.55,398634.0,23.6528,23.6597,23.6117,23.6528,398634.0
2016-06-16 09:50:00,34.55,34.56,34.51,34.54,203328.0,23.6528,23.6597,23.6254,23.646,203328.0
2016-06-16 09:55:00,34.54,34.58,34.49,34.5,429154.0,23.646,23.6733,23.6117,23.6186,429154.0
2016-06-16 10:00:00,34.5,34.51,34.43,34.44,701465.0,23.6186,23.6254,23.5707,23.5775,701465.0
2016-06-16 10:05:00,34.43,34.5,34.43,34.48,397731.0,23.5707,23.6186,23.5707,23.6049,397731.0
2016-06-16 10:10:00,34.48,34.5,34.45,34.48,495946.0,23.6049,23.6186,23.5844,23.6049,495946.0
2016-06-16 10:15:00,34.48,34.5,34.46,34.48,368978.0,23.6049,23.6186,23.5912,23.6049,368978.0
2016-06-16 10:20:00,34.48,34.48,34.42,34.45,213262.0,23.6049,23.6049,23.5638,23.5844,213262.0
2016-06-16 10:25:00,34.45,34.51,34.44,34.5,244725.0,23.5844,23.6254,23.5775,23.6186,244725.0
2016-06-16 10:30:00,34.5,34.52,34.47,34.48,232062.0,23.6186,23.6323,23.598,23.6049,232062.0
2016-06-16 10:35:00,34.48,34.52,34.46,34.47,246665.0,23.6049,23.6323,23.5912,23.598,246665.0
2016-06-16 10:40:00,34.47,34.49,34.45,34.49,240451.0,23.598,23.6117,23.5844,23.6117,240451.0
2016-06-16 10:45:00,34.49,34.53,34.44,34.44,296379.0,23.6117,23.6391,23.5775,23.5775,296379.0
2016-06-16 10:50:00,34.44,34.5,34.43,34.49,178723.0,23.5775,23.6186,23.5707,23.6117,178723.0
2016-06-16 10:55:00,34.5,34.52,34.46,34.51,206479.0,23.6186,23.6323,23.5912,23.6254,206479.0
2016-06-16 11:00:00,34.52,34.6,34.49,34.58,249412.0,23.6323,23.687,23.6117,23.6733,249412.0
2016-06-16 11:05:00,34.58,34.58,34.53,34.57,192586.0,23.6733,23.6733,23.6391,23.6665,192586.0
2016-06-16 11:10:00,34.57,34.58,34.54,34.56,154388.0,23.6665,23.6733,23.646,23.6597,154388.0
2016-06-16 11:15:00,34.57,34.59,34.51,34.58,149000.0,23.6665,23.6802,23.6254,23.6733,149000.0
2016-06-16 11:20:00,34.58,34.65,34.57,34.64,138067.0,23.6733,23.7213,23.6665,23.7144,138067.0
2016-06-16 11:25:00,34.64,34.69,34.63,34.65,183570.0,23.7144,23.7487,23.7076,23.7213,183570.0
2016-06-16 11:30:00,34.64,34.67,34.53,34.53,362016.0,23.7144,23.735,23.6391,23.6391,362016.0
2016-06-16 11:35:00,34.54,34.56,34.52,34.53,293629.0,23.646,23.6597,23.6323,23.6391,293629.0
2016-06-16 11:40:00,34.54,34.56,34.45,34.48,407302.0,23.646,23.6597,23.5844,23.6049,407302.0
2016-06-16 11:45:00,34.48,34.51,34.43,34.49,368211.0,23.6049,23.6254,23.5707,23.6117,368211.0
2016-06-16 11:50:00,34.49,34.51,34.46,34.5,158398.0,23.6117,23.6254,23.5912,23.6186,158398.0
2016-06-16 11:55:00,34.51,34.51,34.44,34.48,157187.0,23.6254,23.6254,23.5775,23.6049,157187.0
2016-06-16 12:00:00,34.48,34.49,34.44,34.46,262197.0,23.6049,23.6117,23.5775,23.5912,262197.0
2016-06-16 12:05:00,34.46,34.51,34.45,34.5,221349.0,23.5912,23.6254,23.5844,23.6186,221349.0
2016-06-16 12:10:00,34.5,34.52,34.47,34.52,401969.0,23.6186,23.6323,23.598,23.6323,401969.0
2016-06-16 12:15:00,34.52,34.57,34.49,34.55,476277.0,23.6323,23.6665,23.6117,23.6528,476277.0
2016-06-16 12:20:00,34.56,34.64,34.55,34.64,176241.0,23.6597,23.7144,23.6528,23.7144,176241.0
2016-06-16 12:25:00,34.64,34.66,34.6,34.65,198010.0,23.7144,23.7281,23.687,23.7213,198010.0
2016-06-16 12:30:00,34.65,34.66,34.6,34.63,142623.0,23.7213,23.7281,23.687,23.7076,142623.0
2016-06-16 12:35:00,34.63,34.67,34.6,34.66,217818.0,23.7076,23.735,23.687,23.7281,217818.0
2016-06-16 12:40:00,34.65,34.71,34.64,34.7,324673.0,23.7213,23.7623,23.7144,23.7555,324673.0
2016-06-16 12:45:00,34.7,34.71,34.61,34.62,220040.0,23.7555,23.7623,23.6939,23.7007,220040.0
2016-06-16 12:50:00,34.62,34.63,34.57,34.6,140718.0,23.7007,23.7076,23.6665,23.687,140718.0
2016-06-16 12:55:00,34.61,34.66,34.6,34.65,81562.0,23.6939,23.7281,23.687,23.7213,81562.0
2016-06-16 13:00:00,34.65,34.72,34.64,34.69,178525.0,23.7213,23.7692,23.7144,23.7487,178525.0
2016-06-16 13:05:00,34.69,34.71,34.61,34.64,201221.0,23.7487,23.7623,23.6939,23.7144,201221.0
2016-06-16 13:10:00,34.65,34.71,34.62,34.64,166546.0,23.7213,23.7623,23.7007,23.7144,166546.0
2016-06-16 13:15:00,34.65,34.65,34.6,34.65,95899.0,23.7213,23.7213,23.687,23.7213,95899.0
2016-06-16 13:20:00,34.65,34.65,34.59,34.61,134385.0,23.7213,23.7213,23.6802,23.6939,134385.0
2016-06-16 13:25:00,34.62,34.64,34.6,34.6,196917.0,23.7007,23.7144,23.687,23.687,196917.0
2016-06-16 13:30:00,34.59,34.64,34.56,34.57,554804.0,23.6802,23.7144,23.6597,23.6665,554804.0
2016-06-16 13:35:00,34.57,34.63,34.55,34.62,248035.0,23.6665,23.7076,23.6528,23.7007,248035.0
2016-06-16 13:40:00,34.62,34.63,34.57,34.58,113495.0,23.7007,23.7076,23.6665,23.6733,113495.0
2016-06-16 13:45:00,34.58,34.6,34.51,34.54,379719.0,23.6733,23.687,23.6254,23.646,379719.0
2016-06-16 13:50:00,34.55,34.6,34.54,34.59,89874.0,23.6528,23.687,23.646,23.6802,89874.0
2016-06-16 13:55:00,34.59,34.6,34.55,34.58,116402.0,23.6802,23.687,23.6528,23.6733,116402.0
2016-06-16 14:00:00,34.59,34.63,34.57,34.63,185352.0,23.6802,23.7076,23.6665,23.7076,185352.0
2016-06-16 14:05:00,34.62,34.63,34.58,34.61,129642.0,23.7007,23.7076,23.6733,23.6939,129642.0
2016-06-16 14:10:00,34.61,34.66,34.59,34.64,311967.0,23.6939,23.7281,23.6802,23.7144,311967.0
2016-06-16 14:15:00,34.65,34.73,34.64,34.69,173425.0,23.7213,23.776,23.7144,23.7487,173425.0
2016-06-16 14:20:00,34.7,34.71,34.66,34.7,115914.0,23.7555,23.7623,23.7281,23.7555,115914.0
2016-06-16 14:25:00,34.7,34.72,34.64,34.68,134008.0,23.7555,23.7692,23.7144,23.7418,134008.0
2016-06-16 14:30:00,34.68,34.72,34.64,34.65,213516.0,23.7418,23.7692,23.7144,23.7213,213516.0
2016-06-16 14:35:00,34.66,34.68,34.62,34.65,170512.0,23.7281,23.7418,23.7007,23.7213,170512.0
2016-06-16 14:40:00,34.65,34.69,34.64,34.68,153578.0,23.7213,23.7487,23.7144,23.7418,153578.0
2016-06-16 14:45:00,34.68,34.68,34.64,34.68,209493.0,23.7418,23.7418,23.7144,23.7418,209493.0
2016-06-16 14:50:00,34.68,34.69,34.63,34.68,168127.0,23.7418,23.7487,23.7076,23.7418,168127.0
2016-06-16 14:55:00,34.69,34.69,34.6,34.62,210332.0,23.7487,23.7487,23.687,23.7007,210332.0
2016-06-16 15:00:00,34.63,34.68,34.63,34.66,161252.0,23.7076,23.7418,23.7076,23.7281,161252.0
2016-06-16 15:05:00,34.67,34.67,34.63,34.65,132351.0,23.735,23.735,23.7076,23.7213,132351.0
2016-06-16 15:10:00,34.65,34.67,34.63,34.66,229628.0,23.7213,23.735,23.7076,23.7281,229628.0
2016-06-16 15:15:00,34.66,34.71,34.63,34.68,275299.0,23.7281,23.7623,23.7076,23.7418,275299.0
2016-06-16 15:20:00,34.68,34.71,34.64,34.68,178595.0,23.7418,23.7623,23.7144,23.7418,178595.0
2016-06-16 15:25:00,34.68,34.72,34.67,34.72,245524.0,23.7418,23.7692,23.735,23.7692,245524.0
2016-06-16 15:30:00,34.72,34.75,34.71,34.73,275191.0,23.7692,23.7897,23.7623,23.776,275191.0
2016-06-16 15:35:00,34.74,34.74,34.68,34.71,351347.0,23.7829,23.7829,23.7418,23.7623,351347.0
2016-06-16 15:40:00,34.71,34.78,34.7,34.77,309492.0,23.7623,23.8103,23.7555,23.8034,309492.0
2016-06-16 15:45:00,34.77,34.78,34.74,34.75,293278.0,23.8034,23.8103,23.7829,23.7897,293278.0
2016-06-16 15:50:00,34.76,34.76,34.71,34.73,395319.0,23.7966,23.7966,23.7623,23.776,395319.0
2016-06-16 15:55:00,34.73,34.78,34.73,34.77,1019113.0,23.776,23.8103,23.776,23.8034,1019113.0
2016-06-17 09:30:00,34.78,34.81,34.48,34.55,4249430.0,23.8103,23.8308,23.6049,23.6528,4249430.0
2016-06-17 09:35:00,34.54,34.54,34.43,34.48,217510.0,23.646,23.646,23.5707,23.6049,217510.0
2016-06-17 09:40:00,34.48,34.56,34.48,34.52,406608.0,23.6049,23.6597,23.6049,23.6323,406608.0
2016-06-17 09:45:00,34.51,34.53,34.45,34.48,315323.0,23.6254,23.6391,23.5844,23.6049,315323.0
2016-06-17 09:50:00,34.48,34.52,34.43,34.43,212113.0,23.6049,23.6323,23.5707,23.5707,212113.0
2016-06-17 09:55:00,34.44,34.48,34.4,34.46,267467.0,23.5775,23.6049,23.5501,23.5912,267467.0
2016-06-17 10:00:00,34.46,34.47,34.35,34.38,409000.0,23.5912,23.598,23.5159,23.5364,409000.0
2016-06-17 10:05:00,34.39,34.44,34.38,34.4,179834.0,23.5433,23.5775,23.5364,23.5501,179834.0
2016-06-17 10:10:00,34.39,34.46,34.37,34.41,175395.0,23.5433,23.5912,23.5296,23.557,175395.0
2016-06-17 10:15:00,34.41,34.43,34.4,34.41,151798.0,23.557,23.5707,23.5501,23.557,151798.0
2016-06-17 10:20:00,34.41,34.41,34.33,34.38,184549.0,23.557,23.557,23.5022,23.5364,184549.0
2016-06-17 10:25:00,34.38,34.39,34.29,34.3,582919.0,23.5364,23.5433,23.4748,23.4817,582919.0
2016-06-17 10:30:00,34.3,34.31,34.22,34.24,342592.0,23.4817,23.4885,23.4269,23.4406,342592.0
2016-06-17 10:35:00,34.24,34.31,34.22,34.3,218269.0,23.4406,23.4885,23.4269,23.4817,218269.0
2016-06-17 10:40:00,34.29,34.35,34.28,34.33,225057.0,23.4748,23.5159,23.468,23.5022,225057.0
2016-06-17 10:45:00,34.33,34.34,34.32,34.32,156532.0,23.5022,23.509,23.4954,23.4954,156532.0
2016-06-17 10:50:00,34.32,34.32,34.24,34.25,211754.0,23.4954,23.4954,23.4406,23.4474,211754.0
2016-06-17 10:55:00,34.26,34.28,34.22,34.26,231873.0,23.4543,23.468,23.4269,23.4543,231873.0
2016-06-17 11:00:00,34.25,34.26,34.19,34.22,237583.0,23.4474,23.4543,23.4064,23.4269,237583.0
2016-06-17 11:05:00,34.22,34.28,34.21,34.23,188098.0,23.4269,23.468,23.42,23.4337,188098.0
2016-06-17 11:10:00,34.22,34.24,34.13,34.14,368605.0,23.4269,23.4406,23.3653,23.3721,368605.0
2016-06-17 11:15:00,34.14,34.2,34.12,34.19,261539.0,23.3721,23.4132,23.3584,23.4064,261539.0
2016-06-17 11:20:00,34.19,34.21,34.14,34.2,159407.0,23.4064,23.42,23.3721,23.4132,159407.0
2016-06-17 11:25:00,34.2,34.21,34.13,34.14,230763.0,23.4132,23.42,23.3653,23.3721,230763.0
2016-06-17 11:30:00,34.13,34.17,34.06,34.08,634452.0,23.3653,23.3927,23.3174,23.331,634452.0
2016-06-17 11:35:00,34.08,34.12,34.05,34.09,847290.0,23.331,23.3584,23.3105,23.3379,847290.0
2016-06-17 11:40:00,34.1,34.18,34.08,34.17,205137.0,23.3447,23.3995,23.331,23.3927,205137.0
2016-06-17 11:45:00,34.17,34.21,34.14,34.2,87981.0,23.3927,23.42,23.3721,23.4132,87981.0
2016-06-17 11:50:00,34.2,34.23,34.17,34.22,377851.0,23.4132,23.4337,23.3927,23.4269,377851.0
2016-06-17 11:55:00,34.22,34.24,34.18,34.23,144782.0,23.4269,23.4406,23.3995,23.4337,144782.0
2016-06-17 12:00:00,34.23,34.32,34.23,34.3,189622.0,23.4337,23.4954,23.4337,23.4817,189622.0
2016-06-17 12:05:00,34.3,34.36,34.3,34.36,105892.0,23.4817,23.5227,23.4817,23.5227,105892.0
2016-06-17 12:10:00,34.36,34.39,34.35,34.38,164586.0,23.5227,23.5433,23.5159,23.5364,164586.0
2016-06-17 12:15:00,34.38,34.39,34.3,34.3,146049.0,23.5364,23.5433,23.4817,23.4817,146049.0
2016-06-17 12:20:00,34.3,34.33,34.29,34.3,134435.0,23.4817,23.5022,23.4748,23.4817,134435.0
2016-06-17 12:25:00,34.3,34.32,34.28,34.32,89619.0,23.4817,23.4954,23.468,23.4954,89619.0
2016-06-17 12:30:00,34.32,34.33,34.29,34.31,97252.0,23.4954,23.5022,23.4748,23.4885,97252.0
2016-06-17 12:35:00,34.31,34.33,34.27,34.29,72528.0,23.4885,23.5022,23.4611,23.4748,72528.0
2016-06-17 12:40:00,34.29,34.32,34.28,34.31,71309.0,23.4748,23.4954,23.468,23.4885,71309.0
2016-06-17 12:45:00,34.32,34.32,34.25,34.26,72790.0,23.4954,23.4954,23.4474,23.4543,72790.0
2016-06-17 12:50:00,34.27,34.29,34.25,34.27,82393.0,23.4611,23.4748,23.4474,23.4611,82393.0
2016-06-17 12:55:00,34.26,34.29,34.24,34.27,73190.0,23.4543,23.4748,23.4406,23.4611,73190.0
2016-06-17 13:00:00,34.28,34.29,34.23,34.24,179812.0,23.468,23.4748,23.4337,23.4406,179812.0
2016-06-17 13:05:00,34.24,34.28,34.23,34.27,91195.0,23.4406,23.468,23.4337,23.4611,91195.0
2016-06-17 13:10:00,34.27,34.29,34.24,34.28,225227.0,23.4611,23.4748,23.4406,23.468,225227.0
2016-06-17 13:15:00,34.29,34.3,34.28,34.29,116747.0,23.4748,23.4817,23.468,23.4748,116747.0
2016-06-17 13:20:00,34.29,34.3,34.28,34.3,72799.0,23.4748,23.4817,23.468,23.4817,72799.0
2016-06-17 13:25:00,34.29,34.3,34.27,34.27,88197.0,23.4748,23.4817,23.4611,23.4611,88197.0
2016-06-17 13:30:00,34.26,34.28,34.25,34.26,101406.0,23.4543,23.468,23.4474,23.4543,101406.0
2016-06-17 13:35:00,34.25,34.26,34.23,34.25,150422.0,23.4474,23.4543,23.4337,23.4474,150422.0
2016-06-17 13:40:00,34.25,34.31,34.25,34.28,188985.0,23.4474,23.4885,23.4474,23.468,188985.0
2016-06-17 13:45:00,34.29,34.3,34.28,34.29,142580.0,23.4748,23.4817,23.468,23.4748,142580.0
2016-06-17 13:50:00,34.29,34.3,34.28,34.28,138777.0,23.4748,23.4817,23.468,23.468,138777.0
2016-06-17 13:55:00,34.27,34.3,34.27,34.3,166456.0,23.4611,23.4817,23.4611,23.4817,166456.0
2016-06-17 14:00:00,34.3,34.3,34.28,34.29,186925.0,23.4817,23.4817,23.468,23.4748,186925.0
2016-06-17 14:05:00,34.29,34.29,34.24,34.28,136393.0,23.4748,23.4748,23.4406,23.468,136393.0
2016-06-17 14:10:00,34.29,34.3,34.27,34.29,101844.0,23.4748,23.4817,23.4611,23.4748,101844.0
2016-06-17 14:15:00,34.3,34.33,34.29,34.29,144050.0,23.4817,23.5022,23.4748,23.4748,144050.0
2016-06-17 14:20:00,34.29,34.35,34.27,34.33,218105.0,23.4748,23.5159,23.4611,23.5022,218105.0
2016-06-17 14:25:00,34.34,34.35,34.29,34.33,139387.0,23.509,23.5159,23.4748,23.5022,139387.0
2016-06-17 14:30:00,34.33,34.35,34.32,34.32,182712.0,23.5022,23.5159,23.4954,23.4954,182712.0
2016-06-17 14:35:00,34.33,34.34,34.3,34.33,154107.0,23.5022,23.509,23.4817,23.5022,154107.0
2016-06-17 14:40:00,34.33,34.35,34.29,34.34,248574.0,23.5022,23.5159,23.4748,23.509,248574.0
2016-06-17 14:45:00,34.35,34.36,34.32,34.34,116903.0,23.5159,23.5227,23.4954,23.509,116903.0
2016-06-17 14:50:00,34.34,34.35,34.32,34.34,146005.0,23.509,23.5159,23.4954,23.509,146005.0
2016-06-17 14:55:00,34.33,34.36,34.33,34.33,282364.0,23.5022,23.5227,23.5022,23.5022,282364.0
2016-06-17 15:00:00,34.33,34.34,34.3,34.32,124298.0,23.5022,23.509,23.4817,23.4954,124298.0
2016-06-17 15:05:00,34.32,34.33,34.31,34.32,64465.0,23.4954,23.5022,23.4885,23.4954,64465.0
2016-06-17 15:10:00,34.33,34.35,34.31,34.33,151188.0,23.5022,23.5159,23.4885,23.5022,151188.0
2016-06-17 15:15:00,34.33,34.34,34.3,34.31,130641.0,23.5022,23.509,23.4817,23.4885,130641.0
2016-06-17 15:20:00,34.32,34.32,34.3,34.3,116263.0,23.4954,23.4954,23.4817,23.4817,116263.0
2016-06-17 15:25:00,34.3,34.32,34.27,34.29,166734.0,23.4817,23.4954,23.4611,23.4748,166734.0
2016-06-17 15:30:00,34.29,34.3,34.25,34.26,224084.0,23.4748,23.4817,23.4474,23.4543,224084.0
2016-06-17 15:35:00,34.26,34.27,34.23,34.23,256625.0,23.4543,23.4611,23.4337,23.4337,256625.0
2016-06-17 15:40:00,34.23,34.25,34.16,34.2,511156.0,23.4337,23.4474,23.3858,23.4132,511156.0
2016-06-17 15:45:00,34.2,34.26,34.16,34.25,591285.0,23.4132,23.4543,23.3858,23.4474,591285.0
2016-06-17 15:50:00,34.26,34.28,34.23,34.25,570845.0,23.4543,23.468,23.4337,23.4474,570845.0
2016-06-17 15:55:00,34.25,34.3,34.21,34.23,1997757.0,23.4474,23.4817,23.42,23.4337,1997757.0
2016-06-20 09:30:00,34.48,34.64,34.48,34.6,811772.0,23.6049,23.7144,23.6049,23.687,811772.0
2016-06-20 09:35:00,34.6,34.69,34.58,34.63,362019.0,23.687,23.7487,23.6733,23.7076,362019.0
2016-06-20 09:40:00,34.63,34.64,34.55,34.59,272123.0,23.7076,23.7144,23.6528,23.6802,272123.0
2016-06-20 09:45:00,34.59,34.6,34.5,34.5,322202.0,23.6802,23.687,23.6186,23.6186,322202.0
2016-06-20 09:50:00,34.51,34.52,34.41,34.45,498773.0,23.6254,23.6323,23.557,23.5844,498773.0
2016-06-20 09:55:00,34.45,34.5,34.18,34.43,547861.0,23.5844,23.6186,23.3995,23.5707,547861.0
2016-06-20 10:00:00,34.44,34.51,34.41,34.48,475495.0,23.5775,23.6254,23.557,23.6049,475495.0
2016-06-20 10:05:00,34.48,34.54,34.46,34.54,360055.0,23.6049,23.646,23.5912,23.646,360055.0
2016-06-20 10:10:00,34.54,34.57,34.49,34.49,205293.0,23.646,23.6665,23.6117,23.6117,205293.0
2016-06-20 10:15:00,34.5,34.53,34.47,34.51,316804.0,23.6186,23.6391,23.598,23.6254,316804.0
2016-06-20 10:20:00,34.51,34.52,34.45,34.52,170917.0,23.6254,23.6323,23.5844,23.6323,170917.0
2016-06-20 10:25:00,34.52,34.54,34.49,34.5,203319.0,23.6323,23.646,23.6117,23.6186,203319.0
2016-06-20 10:30:00,34.5,34.55,34.45,34.54,267525.0,23.6186,23.6528,23.5844,23.646,267525.0
2016-06-20 10:35:00,34.55,34.56,34.47,34.48,262816.0,23.6528,23.6597,23.598,23.6049,262816.0
2016-06-20 10:40:00,34.47,34.51,34.46,34.49,276080.0,23.598,23.6254,23.5912,23.6117,276080.0
2016-06-20 10:45:00,34.49,34.51,34.48,34.5,156923.0,23.6117,23.6254,23.6049,23.6186,156923.0
2016-06-20 10:50:00,34.5,34.52,34.47,34.48,247405.0,23.6186,23.6323,23.598,23.6049,247405.0
2016-06-20 10:55:00,34.48,34.52,34.48,34.52,155625.0,23.6049,23.6323,23.6049,23.6323,155625.0
2016-06-20 11:00:00,34.51,34.55,34.51,34.52,168415.0,23.6254,23.6528,23.6254,23.6323,168415.0
2016-06-20 11:05:00,34.52,34.53,34.44,34.48,301857.0,23.6323,23.6391,23.5775,23.6049,301857.0
2016-06-20 11:10:00,34.49,34.51,34.43,34.45,258066.0,23.6117,23.6254,23.5707,23.5844,258066.0
2016-06-20 11:15:00,34.45,34.49,34.44,34.48,99851.0,23.5844,23.6117,23.5775,23.6049,99851.0
2016-06-20 11:20:00,34.48,34.52,34.45,34.47,275197.0,23.6049,23.6323,23.5844,23.598,275197.0
2016-06-20 11:25:00,34.46,34.48,34.43,34.47,231957.0,23.5912,23.6049,23.5707,23.598,231957.0
2016-06-20 11:30:00,34.47,34.52,34.46,34.52,130125.0,23.598,23.6323,23.5912,23.6323,130125.0
2016-06-20 11:35:00,34.51,34.58,34.51,34.52,198712.0,23.6254,23.6733,23.6254,23.6323,198712.0
2016-06-20 11:40:00,34.52,34.55,34.51,34.52,133005.0,23.6323,23.6528,23.6254,23.6323,133005.0
2016-06-20 11:45:00,34.52,34.54,34.46,34.47,228785.0,23.6323,23.646,23.5912,23.598,228785.0
2016-06-20 11:50:00,34.47,34.48,34.44,34.46,181016.0,23.598,23.6049,23.5775,23.5912,181016.0
2016-06-20 11:55:00,34.46,34.5,34.42,34.49,270679.0,23.5912,23.6186,23.5638,23.6117,270679.0
2016-06-20 12:00:00,34.49,34.5,34.46,34.48,131792.0,23.6117,23.6186,23.5912,23.6049,131792.0
2016-06-20 12:05:00,34.49,34.5,34.48,34.48,133183.0,23.6117,23.6186,23.6049,23.6049,133183.0
2016-06-20 12:10:00,34.48,34.5,34.46,34.46,162085.0,23.6049,23.6186,23.5912,23.5912,162085.0
2016-06-20 12:15:00,34.46,34.48,34.46,34.48,140860.0,23.5912,23.6049,23.5912,23.6049,140860.0
2016-06-20 12:20:00,34.48,34.53,34.47,34.52,151135.0,23.6049,23.6391,23.598,23.6323,151135.0
2016-06-20 12:25:00,34.52,34.55,34.51,34.54,266647.0,23.6323,23.6528,23.6254,23.646,266647.0
2016-06-20 12:30:00,34.54,34.56,34.52,34.53,179474.0,23.646,23.6597,23.6323,23.6391,179474.0
2016-06-20 12:35:00,34.54,34.56,34.53,34.54,123787.0,23.646,23.6597,23.6391,23.646,123787.0
2016-06-20 12:40:00,34.55,34.57,34.54,34.56,97759.0,23.6528,23.6665,23.646,23.6597,97759.0
2016-06-20 12:45:00,34.55,34.61,34.55,34.6,169166.0,23.6528,23.6939,23.6528,23.687,169166.0
2016-06-20 12:50:00,34.6,34.64,34.59,34.64,181891.0,23.687,23.7144,23.6802,23.7144,181891.0
2016-06-20 12:55:00,34.64,34.68,34.61,34.63,311105.0,23.7144,23.7418,23.6939,23.7076,311105.0
2016-06-20 13:00:00,34.63,34.63,34.58,34.62,162383.0,23.7076,23.7076,23.6733,23.7007,162383.0
2016-06-20 13:05:00,34.62,34.64,34.61,34.62,236083.0,23.7007,23.7144,23.6939,23.7007,236083.0
2016-06-20 13:10:00,34.63,34.63,34.55,34.55,143590.0,23.7076,23.7076,23.6528,23.6528,143590.0
2016-06-20 13:15:00,34.54,34.62,34.54,34.61,283665.0,23.646,23.7007,23.646,23.6939,283665.0
2016-06-20 13:20:00,34.61,34.62,34.59,34.62,270830.0,23.6939,23.7007,23.6802,23.7007,270830.0
2016-06-20 13:25:00,34.61,34.62,34.58,34.59,130684.0,23.6939,23.7007,23.6733,23.6802,130684.0
2016-06-20 13:30:00,34.59,34.62,34.59,34.61,123441.0,23.6802,23.7007,23.6802,23.6939,123441.0
2016-06-20 13:35:00,34.61,34.63,34.6,34.61,159787.0,23.6939,23.7076,23.687,23.6939,159787.0
2016-06-20 13:40:00,34.61,34.63,34.59,34.63,194505.0,23.6939,23.7076,23.6802,23.7076,194505.0
2016-06-20 13:45:00,34.62,34.63,34.59,34.63,192520.0,23.7007,23.7076,23.6802,23.7076,192520.0
2016-06-20 13:50:00,34.63,34.64,34.61,34.63,160880.0,23.7076,23.7144,23.6939,23.7076,160880.0
2016-06-20 13:55:00,34.62,34.63,34.61,34.62,59107.0,23.7007,23.7076,23.6939,23.7007,59107.0
2016-06-20 14:00:00,34.62,34.62,34.59,34.59,125424.0,23.7007,23.7007,23.6802,23.6802,125424.0
2016-06-20 14:05:00,34.59,34.6,34.58,34.59,104525.0,23.6802,23.687,23.6733,23.6802,104525.0
2016-06-20 14:10:00,34.6,34.62,34.58,34.6,210409.0,23.687,23.7007,23.6733,23.687,210409.0
2016-06-20 14:15:00,34.61,34.62,34.58,34.59,152695.0,23.6939,23.7007,23.6733,23.6802,152695.0
2016-06-20 14:20:00,34.59,34.64,34.57,34.63,273171.0,23.6802,23.7144,23.6665,23.7076,273171.0
2016-06-20 14:25:00,34.62,34.63,34.56,34.59,162098.0,23.7007,23.7076,23.6597,23.6802,162098.0
2016-06-20 14:30:00,34.6,34.62,34.59,34.6,145075.0,23.687,23.7007,23.6802,23.687,145075.0
2016-06-20 14:35:00,34.6,34.62,34.6,34.61,102513.0,23.687,23.7007,23.687,23.6939,102513.0
2016-06-20 14:40:00,34.61,34.64,34.59,34.61,257187.0,23.6939,23.7144,23.6802,23.6939,257187.0
2016-06-20 14:45:00,34.62,34.65,34.61,34.65,122722.0,23.7007,23.7213,23.6939,23.7213,122722.0
2016-06-20 14:50:00,34.65,34.68,34.64,34.68,296217.0,23.7213,23.7418,23.7144,23.7418,296217.0
2016-06-20 14:55:00,34.68,34.7,34.64,34.65,247209.0,23.7418,23.7555,23.7144,23.7213,247209.0
2016-06-20 15:00:00,34.65,34.69,34.65,34.69,229387.0,23.7213,23.7487,23.7213,23.7487,229387.0
2016-06-20 15:05:00,34.69,34.7,34.64,34.64,195779.0,23.7487,23.7555,23.7144,23.7144,195779.0
2016-06-20 15:10:00,34.64,34.65,34.6,34.61,321966.0,23.7144,23.7213,23.687,23.6939,321966.0
2016-06-20 15:15:00,34.6,34.63,34.56,34.62,360942.0,23.687,23.7076,23.6597,23.7007,360942.0
2016-06-20 15:20:00,34.62,34.63,34.56,34.59,246888.0,23.7007,23.7076,23.6597,23.6802,246888.0
2016-06-20 15:25:00,34.59,34.59,34.55,34.58,297357.0,23.6802,23.6802,23.6528,23.6733,297357.0
2016-06-20 15:30:00,34.58,34.59,34.57,34.59,248972.0,23.6733,23.6802,23.6665,23.6802,248972.0
2016-06-20 15:35:00,34.59,34.59,34.55,34.58,461874.0,23.6802,23.6802,23.6528,23.6733,461874.0
2016-06-20 15:40:00,34.58,34.6,34.55,34.57,426820.0,23.6733,23.687,23.6528,23.6665,426820.0
2016-06-20 15:45:00,34.57,34.57,34.52,34.52,447828.0,23.6665,23.6665,23.6323,23.6323,447828.0
2016-06-20 15:50:00,34.52,34.53,34.46,34.48,563921.0,23.6323,23.6391,23.5912,23.6049,563921.0
2016-06-20 15:55:00,34.47,34.53,34.47,34.51,1159512.0,23.598,23.6391,23.598,23.6254,1159512.0
2016-06-21 09:30:00,34.51,34.7,34.51,34.61,721450.0,23.6254,23.7555,23.6254,23.6939,721450.0
2016-06-21 09:35:00,34.61,34.73,34.6,34.72,584862.0,23.6939,23.776,23.687,23.7692,584862.0
2016-06-21 09:40:00,34.72,34.78,34.67,34.68,322850.0,23.7692,23.8103,23.735,23.7418,322850.0
2016-06-21 09:45:00,34.68,34.7,34.63,34.68,301934.0,23.7418,23.7555,23.7076,23.7418,301934.0
2016-06-21 09:50:00,34.68,34.69,34.6,34.65,309739.0,23.7418,23.7487,23.687,23.7213,309739.0
2016-06-21 09:55:00,34.65,34.66,34.6,34.64,212322.0,23.7213,23.7281,23.687,23.7144,212322.0
2016-06-21 10:00:00,34.63,34.67,34.6,34.61,427102.0,23.7076,23.735,23.687,23.6939,427102.0
2016-06-21 10:05:00,34.61,34.64,34.59,34.61,220358.0,23.6939,23.7144,23.6802,23.6939,220358.0
2016-06-21 10:10:00,34.6,34.66,34.6,34.64,333902.0,23.687,23.7281,23.687,23.7144,333902.0
2016-06-21 10:15:00,34.65,34.66,34.59,34.61,350552.0,23.7213,23.7281,23.6802,23.6939,350552.0
2016-06-21 10:20:00,34.61,34.62,34.52,34.54,184587.0,23.6939,23.7007,23.6323,23.646,184587.0
2016-06-21 10:25:00,34.54,34.64,34.53,34.63,334989.0,23.646,23.7144,23.6391,23.7076,334989.0
2016-06-21 10:30:00,34.63,34.66,34.61,34.63,259925.0,23.7076,23.7281,23.6939,23.7076,259925.0
2016-06-21 10:35:00,34.64,34.66,34.6,34.66,169238.0,23.7144,23.7281,23.687,23.7281,169238.0
2016-06-21 10:40:00,34.66,34.75,34.64,34.75,276502.0,23.7281,23.7897,23.7144,23.7897,276502.0
2016-06-21 10:45:00,34.75,34.75,34.69,34.7,218200.0,23.7897,23.7897,23.7487,23.7555,218200.0
2016-06-21 10:50:00,34.71,34.74,34.68,34.72,209051.0,23.7623,23.7829,23.7418,23.7692,209051.0
2016-06-21 10:55:00,34.71,34.73,34.69,34.73,266263.0,23.7623,23.776,23.7487,23.776,266263.0
2016-06-21 11:00:00,34.73,34.82,34.71,34.82,375508.0,23.776,23.8377,23.7623,23.8377,375508.0
2016-06-21 11:05:00,34.82,34.83,34.76,34.79,218850.0,23.8377,23.8445,23.7966,23.8171,218850.0
2016-06-21 11:10:00,34.8,34.8,34.75,34.78,155010.0,23.824,23.824,23.7897,23.8103,155010.0
2016-06-21 11:15:00,34.78,34.78,34.71,34.73,233474.0,23.8103,23.8103,23.7623,23.776,233474.0
2016-06-21 11:20:00,34.72,34.73,34.62,34.64,306918.0,23.7692,23.776,23.7007,23.7144,306918.0
2016-06-21 11:25:00,34.64,34.66,34.62,34.64,234882.0,23.7144,23.7281,23.7007,23.7144,234882.0
2016-06-21 11:30:00,34.65,34.67,34.62,34.64,186747.0,23.7213,23.735,23.7007,23.7144,186747.0
2016-06-21 11:35:00,34.64,34.66,34.62,34.63,251877.0,23.7144,23.7281,23.7007,23.7076,251877.0
2016-06-21 11:40:00,34.63,34.73,34.63,34.71,458261.0,23.7076,23.776,23.7076,23.7623,458261.0
2016-06-21 11:45:00,34.72,34.73,34.69,34.69,183802.0,23.7692,23.776,23.7487,23.7487,183802.0
2016-06-21 11:50:00,34.7,34.7,34.65,34.66,212973.0,23.7555,23.7555,23.7213,23.7281,212973.0
2016-06-21 11:55:00,34.66,34.69,34.64,34.64,169358.0,23.7281,23.7487,23.7144,23.7144,169358.0
2016-06-21 12:00:00,34.65,34.74,34.63,34.69,231223.0,23.7213,23.7829,23.7076,23.7487,231223.0
2016-06-21 12:05:00,34.69,34.7,34.66,34.7,158549.0,23.7487,23.7555,23.7281,23.7555,158549.0
2016-06-21 12:10:00,34.69,34.73,34.67,34.69,143208.0,23.7487,23.776,23.735,23.7487,143208.0
2016-06-21 12:15:00,34.68,34.72,34.68,34.71,178567.0,23.7418,23.7692,23.7418,23.7623,178567.0
2016-06-21 12:20:00,34.72,34.75,34.71,34.73,171897.0,23.7692,23.7897,23.7623,23.776,171897.0
2016-06-21 12:25:00,34.73,34.74,34.71,34.73,167553.0,23.776,23.7829,23.7623,23.776,167553.0
2016-06-21 12:30:00,34.73,34.73,34.69,34.69,157058.0,23.776,23.776,23.7487,23.7487,157058.0
2016-06-21 12:35:00,34.7,34.73,34.69,34.7,121074.0,23.7555,23.776,23.7487,23.7555,121074.0
2016-06-21 12:40:00,34.69,34.71,34.68,34.7,76670.0,23.7487,23.7623,23.7418,23.7555,76670.0
2016-06-21 12:45:00,34.71,34.71,34.67,34.68,109255.0,23.7623,23.7623,23.735,23.7418,109255.0
2016-06-21 12:50:00,34.68,34.7,34.67,34.7,76258.0,23.7418,23.7555,23.735,23.7555,76258.0
2016-06-21 12:55:00,34.7,34.7,34.66,34.66,86327.0,23.7555,23.7555,23.7281,23.7281,86327.0
2016-06-21 13:00:00,34.66,34.67,34.62,34.62,105055.0,23.7281,23.735,23.7007,23.7007,105055.0
2016-06-21 13:05:00,34.62,34.66,34.6,34.64,221269.0,23.7007,23.7281,23.687,23.7144,221269.0
2016-06-21 13:10:00,34.63,34.67,34.61,34.62,233671.0,23.7076,23.735,23.6939,23.7007,233671.0
2016-06-21 13:15:00,34.62,34.63,34.61,34.63,240220.0,23.7007,23.7076,23.6939,23.7076,240220.0
2016-06-21 13:20:00,34.62,34.63,34.58,34.61,250708.0,23.7007,23.7076,23.6733,23.6939,250708.0
2016-06-21 13:25:00,34.61,34.62,34.6,34.62,127976.0,23.6939,23.7007,23.687,23.7007,127976.0
2016-06-21 13:30:00,34.62,34.62,34.59,34.59,139352.0,23.7007,23.7007,23.6802,23.6802,139352.0
2016-06-21 13:35:00,34.6,34.61,34.57,34.6,258850.0,23.687,23.6939,23.6665,23.687,258850.0
2016-06-21 13:40:00,34.61,34.62,34.59,34.62,194319.0,23.6939,23.7007,23.6802,23.7007,194319.0
2016-06-21 13:45:00,34.62,34.66,34.59,34.63,281606.0,23.7007,23.7281,23.6802,23.7076,281606.0
2016-06-21 13:50:00,34.63,34.67,34.6,34.66,277144.0,23.7076,23.735,23.687,23.7281,277144.0
2016-06-21 13:55:00,34.66,34.69,34.65,34.69,207534.0,23.7281,23.7487,23.7213,23.7487,207534.0
2016-06-21 14:00:00,34.69,34.7,34.63,34.66,195832.0,23.7487,23.7555,23.7076,23.7281,195832.0
2016-06-21 14:05:00,34.66,34.67,34.63,34.66,84994.0,23.7281,23.735,23.7076,23.7281,84994.0
2016-06-21 14:10:00,34.66,34.71,34.65,34.68,135763.0,23.7281,23.7623,23.7213,23.7418,135763.0
2016-06-21 14:15:00,34.68,34.72,34.66,34.72,120672.0,23.7418,23.7692,23.7281,23.7692,120672.0
2016-06-21 14:20:00,34.72,34.74,34.68,34.7,112778.0,23.7692,23.7829,23.7418,23.7555,112778.0
2016-06-21 14:25:00,34.7,34.73,34.69,34.71,125318.0,23.7555,23.776,23.7487,23.7623,125318.0
2016-06-21 14:30:00,34.71,34.72,34.68,34.72,86826.0,23.7623,23.7692,23.7418,23.7692,86826.0
2016-06-21 14:35:00,34.71,34.77,34.71,34.73,190041.0,23.7623,23.8034,23.7623,23.776,190041.0
2016-06-21 14:40:00,34.73,34.75,34.71,34.72,120149.0,23.776,23.7897,23.7623,23.7692,120149.0
2016-06-21 14:45:00,34.72,34.76,34.72,34.75,137990.0,23.7692,23.7966,23.7692,23.7897,137990.0
2016-06-21 14:50:00,34.75,34.77,34.73,34.75,160045.0,23.7897,23.8034,23.776,23.7897,160045.0
2016-06-21 14:55:00,34.75,34.75,34.72,34.73,176549.0,23.7897,23.7897,23.7692,23.776,176549.0
2016-06-21 15:00:00,34.73,34.75,34.73,34.73,142897.0,23.776,23.7897,23.776,23.776,142897.0
2016-06-21 15:05:00,34.74,34.75,34.72,34.74,239536.0,23.7829,23.7897,23.7692,23.7829,239536.0
2016-06-21 15:10:00,34.74,34.77,34.73,34.76,200417.0,23.7829,23.8034,23.776,23.7966,200417.0
2016-06-21 15:15:00,34.76,34.82,34.75,34.81,187232.0,23.7966,23.8377,23.7897,23.8308,187232.0
2016-06-21 15:20:00,34.81,34.83,34.79,34.81,400074.0,23.8308,23.8445,23.8171,23.8308,400074.0
2016-06-21 15:25:00,34.81,34.88,34.81,34.87,422670.0,23.8308,23.8787,23.8308,23.8719,422670.0
2016-06-21 15:30:00,34.87,34.87,34.83,34.86,503258.0,23.8719,23.8719,23.8445,23.865,503258.0
2016-06-21 15:35:00,34.86,34.88,34.84,34.87,344157.0,23.865,23.8787,23.8513,23.8719,344157.0
2016-06-21 15:40:00,34.86,34.87,34.8,34.83,265152.0,23.865,23.8719,23.824,23.8445,265152.0
2016-06-21 15:45:00,34.83,34.83,34.77,34.77,524515.0,23.8445,23.8445,23.8034,23.8034,524515.0
2016-06-21 15:50:00,34.78,34.8,34.75,34.76,681615.0,23.8103,23.824,23.7897,23.7966,681615.0
2016-06-21 15:55:00,34.76,34.79,34.74,34.76,1018904.0,23.7966,23.8171,23.7829,23.7966,1018904.0
2016-06-22 09:30:00,34.74,34.76,34.61,34.62,528293.0,23.7829,23.7966,23.6939,23.7007,528293.0
2016-06-22 09:35:00,34.62,34.66,34.56,34.65,366301.0,23.7007,23.7281,23.6597,23.7213,366301.0
2016-06-22 09:40:00,34.65,34.7,34.63,34.65,324308.0,23.7213,23.7555,23.7076,23.7213,324308.0
2016-06-22 09:45:00,34.65,34.69,34.62,34.67,228771.0,23.7213,23.7487,23.7007,23.735,228771.0
2016-06-22 09:50:00,34.68,34.68,34.62,34.64,130227.0,23.7418,23.7418,23.7007,23.7144,130227.0
2016-06-22 09:55:00,34.64,34.68,34.63,34.67,169955.0,23.7144,23.7418,23.7076,23.735,169955.0
2016-06-22 10:00:00,34.66,34.69,34.64,34.67,390922.0,23.7281,23.7487,23.7144,23.735,390922.0
2016-06-22 10:05:00,34.67,34.68,34.63,34.66,215664.0,23.735,23.7418,23.7076,23.7281,215664.0
2016-06-22 10:10:00,34.66,34.68,34.64,34.67,192194.0,23.7281,23.7418,23.7144,23.735,192194.0
2016-06-22 10:15:00,34.66,34.68,34.61,34.64,247510.0,23.7281,23.7418,23.6939,23.7144,247510.0
2016-06-22 10:20:00,34.63,34.69,34.63,34.66,207063.0,23.7076,23.7487,23.7076,23.7281,207063.0
2016-06-22 10:25:00,34.67,34.71,34.66,34.69,171413.0,23.735,23.7623,23.7281,23.7487,171413.0
2016-06-22 10:30:00,34.68,34.92,34.65,34.92,896501.0,23.7418,23.9061,23.7213,23.9061,896501.0
2016-06-22 10:35:00,34.92,34.94,34.81,34.82,364502.0,23.9061,23.9198,23.8308,23.8377,364502.0
2016-06-22 10:40:00,34.83,34.93,34.81,34.93,442366.0,23.8445,23.913,23.8308,23.913,442366.0
2016-06-22 10:45:00,34.93,34.94,34.9,34.94,482665.0,23.913,23.9198,23.8924,23.9198,482665.0
2016-06-22 10:50:00,34.94,34.95,34.87,34.88,276999.0,23.9198,23.9266,23.8719,23.8787,276999.0
2016-06-22 10:55:00,34.88,34.89,34.79,34.79,475953.0,23.8787,23.8856,23.8171,23.8171,475953.0
2016-06-22 11:00:00,34.79,34.86,34.79,34.84,336756.0,23.8171,23.865,23.8171,23.8513,336756.0
2016-06-22 11:05:00,34.84,34.85,34.81,34.84,179681.0,23.8513,23.8582,23.8308,23.8513,179681.0
2016-06-22 11:10:00,34.84,34.85,34.8,34.8,165297.0,23.8513,23.8582,23.824,23.824,165297.0
2016-06-22 11:15:00,34.8,34.83,34.8,34.81,225586.0,23.824,23.8445,23.824,23.8308,225586.0
2016-06-22 11:20:00,34.81,34.82,34.78,34.82,327863.0,23.8308,23.8377,23.8103,23.8377,327863.0
2016-06-22 11:25:00,34.82,34.84,34.72,34.74,396749.0,23.8377,23.8513,23.7692,23.7829,396749.0
2016-06-22 11:30:00,34.73,34.76,34.7,34.75,393538.0,23.776,23.7966,23.7555,23.7897,393538.0
2016-06-22 11:35:00,34.74,34.75,34.71,34.72,135342.0,23.7829,23.7897,23.7623,23.7692,135342.0
2016-06-22 11:40:00,34.73,34.75,34.66,34.71,191411.0,23.776,23.7897,23.7281,23.7623,191411.0
2016-06-22 11:45:00,34.71,34.72,34.59,34.61,360260.0,23.7623,23.7692,23.6802,23.6939,360260.0
2016-06-22 11:50:00,34.62,34.68,34.61,34.64,215463.0,23.7007,23.7418,23.6939,23.7144,215463.0
2016-06-22 11:55:00,34.64,34.66,34.59,34.6,453940.0,23.7144,23.7281,23.6802,23.687,453940.0
2016-06-22 12:00:00,34.6,34.61,34.54,34.55,418380.0,23.687,23.6939,23.646,23.6528,418380.0
2016-06-22 12:05:00,34.55,34.59,34.51,34.54,234630.0,23.6528,23.6802,23.6254,23.646,234630.0
2016-06-22 12:10:00,34.54,34.6,34.53,34.56,236177.0,23.646,23.687,23.6391,23.6597,236177.0
2016-06-22 12:15:00,34.56,34.58,34.5,34.5,231281.0,23.6597,23.6733,23.6186,23.6186,231281.0
2016-06-22 12:20:00,34.51,34.52,34.45,34.46,222857.0,23.6254,23.6323,23.5844,23.5912,222857.0
2016-06-22 12:25:00,34.46,34.55,34.45,34.53,324778.0,23.5912,23.6528,23.5844,23.6391,324778.0
2016-06-22 12:30:00,34.53,34.56,34.51,34.54,114107.0,23.6391,23.6597,23.6254,23.646,114107.0
2016-06-22 12:35:00,34.53,34.54,34.48,34.5,136187.0,23.6391,23.646,23.6049,23.6186,136187.0
2016-06-22 12:40:00,34.5,34.52,34.48,34.48,77305.0,23.6186,23.6323,23.6049,23.6049,77305.0
2016-06-22 12:45:00,34.49,34.52,34.48,34.5,121917.0,23.6117,23.6323,23.6049,23.6186,121917.0
2016-06-22 12:50:00,34.51,34.53,34.48,34.49,152195.0,23.6254,23.6391,23.6049,23.6117,152195.0
2016-06-22 12:55:00,34.5,34.52,34.49,34.5,57206.0,23.6186,23.6323,23.6117,23.6186,57206.0
2016-06-22 13:00:00,34.49,34.53,34.48,34.5,188670.0,23.6117,23.6391,23.6049,23.6186,188670.0
2016-06-22 13:05:00,34.5,34.51,34.42,34.44,246632.0,23.6186,23.6254,23.5638,23.5775,246632.0
2016-06-22 13:10:00,34.43,34.47,34.41,34.46,276299.0,23.5707,23.598,23.557,23.5912,276299.0
2016-06-22 13:15:00,34.46,34.47,34.42,34.43,339572.0,23.5912,23.598,23.5638,23.5707,339572.0
2016-06-22 13:20:00,34.42,34.46,34.41,34.42,294644.0,23.5638,23.5912,23.557,23.5638,294644.0
2016-06-22 13:25:00,34.43,34.49,34.42,34.47,207029.0,23.5707,23.6117,23.5638,23.598,207029.0
2016-06-22 13:30:00,34.47,34.52,34.46,34.52,120898.0,23.598,23.6323,23.5912,23.6323,120898.0
2016-06-22 13:35:00,34.51,34.57,34.49,34.55,124593.0,23.6254,23.6665,23.6117,23.6528,124593.0
2016-06-22 13:40:00,34.55,34.59,34.54,34.58,223839.0,23.6528,23.6802,23.646,23.6733,223839.0
2016-06-22 13:45:00,34.58,34.6,34.56,34.6,92151.0,23.6733,23.687,23.6597,23.687,92151.0
2016-06-22 13:50:00,34.59,34.64,34.58,34.59,95276.0,23.6802,23.7144,23.6733,23.6802,95276.0
2016-06-22 13:55:00,34.58,34.62,34.56,34.61,142447.0,23.6733,23.7007,23.6597,23.6939,142447.0
2016-06-22 14:00:00,34.6,34.62,34.56,34.6,161962.0,23.687,23.7007,23.6597,23.687,161962.0
2016-06-22 14:05:00,34.61,34.65,34.6,34.6,211662.0,23.6939,23.7213,23.687,23.687,211662.0
2016-06-22 14:10:00,34.61,34.62,34.58,34.59,197905.0,23.6939,23.7007,23.6733,23.6802,197905.0
2016-06-22 14:15:00,34.6,34.62,34.59,34.59,165653.0,23.687,23.7007,23.6802,23.6802,165653.0
2016-06-22 14:20:00,34.59,34.6,34.56,34.59,134084.0,23.6802,23.687,23.6597,23.6802,134084.0
2016-06-22 14:25:00,34.59,34.62,34.57,34.6,126703.0,23.6802,23.7007,23.6665,23.687,126703.0
2016-06-22 14:30:00,34.59,34.63,34.59,34.61,130786.0,23.6802,23.7076,23.6802,23.6939,130786.0
2016-06-22 14:35:00,34.61,34.61,34.56,34.58,144906.0,23.6939,23.6939,23.6597,23.6733,144906.0
2016-06-22 14:40:00,34.58,34.59,34.56,34.57,126386.0,23.6733,23.6802,23.6597,23.6665,126386.0
2016-06-22 14:45:00,34.58,34.59,34.55,34.59,113643.0,23.6733,23.6802,23.6528,23.6802,113643.0
2016-06-22 14:50:00,34.59,34.62,34.57,34.61,242438.0,23.6802,23.7007,23.6665,23.6939,242438.0
2016-06-22 14:55:00,34.6,34.63,34.59,34.61,163965.0,23.687,23.7076,23.6802,23.6939,163965.0
2016-06-22 15:00:00,34.6,34.64,34.58,34.62,273097.0,23.687,23.7144,23.6733,23.7007,273097.0
2016-06-22 15:05:00,34.62,34.63,34.57,34.59,241312.0,23.7007,23.7076,23.6665,23.6802,241312.0
2016-06-22 15:10:00,34.59,34.59,34.55,34.55,195927.0,23.6802,23.6802,23.6528,23.6528,195927.0
2016-06-22 15:15:00,34.55,34.59,34.54,34.54,221223.0,23.6528,23.6802,23.646,23.646,221223.0
2016-06-22 15:20:00,34.54,34.55,34.51,34.52,191060.0,23.646,23.6528,23.6254,23.6323,191060.0
2016-06-22 15:25:00,34.52,34.54,34.51,34.52,182317.0,23.6323,23.646,23.6254,23.6323,182317.0
2016-06-22 15:30:00,34.52,34.54,34.5,34.52,260553.0,23.6323,23.646,23.6186,23.6323,260553.0
2016-06-22 15:35:00,34.53,34.53,34.5,34.52,313481.0,23.6391,23.6391,23.6186,23.6323,313481.0
2016-06-22 15:40:00,34.52,34.56,34.49,34.5,376384.0,23.6323,23.6597,23.6117,23.6186,376384.0
2016-06-22 15:45:00,34.5,34.54,34.49,34.51,493369.0,23.6186,23.646,23.6117,23.6254,493369.0
2016-06-22 15:50:00,34.5,34.51,34.46,34.48,587628.0,23.6186,23.6254,23.5912,23.6049,587628.0
2016-06-22 15:55:00,34.49,34.53,34.46,34.48,1694371.0,23.6117,23.6391,23.5912,23.6049,1694371.0
2016-06-23 09:30:00,34.7,34.74,34.59,34.62,801323.0,23.7555,23.7829,23.6802,23.7007,801323.0
2016-06-23 09:35:00,34.62,34.63,34.45,34.52,523127.0,23.7007,23.7076,23.5844,23.6323,523127.0
2016-06-23 09:40:00,34.52,34.54,34.38,34.39,274916.0,23.6323,23.646,23.5364,23.5433,274916.0
2016-06-23 09:45:00,34.4,34.43,34.3,34.39,634701.0,23.5501,23.5707,23.4817,23.5433,634701.0
2016-06-23 09:50:00,34.39,34.41,34.31,34.33,462402.0,23.5433,23.557,23.4885,23.5022,462402.0
2016-06-23 09:55:00,34.33,34.37,34.32,34.34,259381.0,23.5022,23.5296,23.4954,23.509,259381.0
2016-06-23 10:00:00,34.34,34.42,34.33,34.38,670379.0,23.509,23.5638,23.5022,23.5364,670379.0
2016-06-23 10:05:00,34.37,34.39,34.34,34.36,422968.0,23.5296,23.5433,23.509,23.5227,422968.0
2016-06-23 10:10:00,34.36,34.38,34.35,34.36,336491.0,23.5227,23.5364,23.5159,23.5227,336491.0
2016-06-23 10:15:00,34.37,34.42,34.36,34.4,235270.0,23.5296,23.5638,23.5227,23.5501,235270.0
2016-06-23 10:20:00,34.4,34.44,34.39,34.42,145388.0,23.5501,23.5775,23.5433,23.5638,145388.0
2016-06-23 10:25:00,34.43,34.48,34.42,34.45,301343.0,23.5707,23.6049,23.5638,23.5844,301343.0
2016-06-23 10:30:00,34.45,34.48,34.42,34.45,163380.0,23.5844,23.6049,23.5638,23.5844,163380.0
2016-06-23 10:35:00,34.45,34.49,34.42,34.48,159498.0,23.5844,23.6117,23.5638,23.6049,159498.0
2016-06-23 10:40:00,34.48,34.5,34.47,34.49,189850.0,23.6049,23.6186,23.598,23.6117,189850.0
2016-06-23 10:45:00,34.5,34.51,34.45,34.47,223727.0,23.6186,23.6254,23.5844,23.598,223727.0
2016-06-23 10:50:00,34.47,34.53,34.47,34.52,200463.0,23.598,23.6391,23.598,23.6323,200463.0
2016-06-23 10:55:00,34.52,34.54,34.48,34.51,188114.0,23.6323,23.646,23.6049,23.6254,188114.0
2016-06-23 11:00:00,34.51,34.54,34.5,34.52,119166.0,23.6254,23.646,23.6186,23.6323,119166.0
2016-06-23 11:05:00,34.52,34.54,34.51,34.54,128428.0,23.6323,23.646,23.6254,23.646,128428.0
2016-06-23 11:10:00,34.54,34.55,34.49,34.51,461442.0,23.646,23.6528,23.6117,23.6254,461442.0
2016-06-23 11:15:00,34.52,34.56,34.51,34.55,213618.0,23.6323,23.6597,23.6254,23.6528,213618.0
2016-06-23 11:20:00,34.55,34.58,34.51,34.53,153200.0,23.6528,23.6733,23.6254,23.6391,153200.0
2016-06-23 11:25:00,34.54,34.56,34.5,34.54,191200.0,23.646,23.6597,23.6186,23.646,191200.0
2016-06-23 11:30:00,34.54,34.58,34.53,34.58,119958.0,23.646,23.6733,23.6391,23.6733,119958.0
2016-06-23 11:35:00,34.58,34.58,34.51,34.55,116826.0,23.6733,23.6733,23.6254,23.6528,116826.0
2016-06-23 11:40:00,34.55,34.57,34.53,34.53,81873.0,23.6528,23.6665,23.6391,23.6391,81873.0
2016-06-23 11:45:00,34.53,34.54,34.49,34.52,185180.0,23.6391,23.646,23.6117,23.6323,185180.0
2016-06-23 11:50:00,34.52,34.54,34.49,34.49,106612.0,23.6323,23.646,23.6117,23.6117,106612.0
2016-06-23 11:55:00,34.5,34.52,34.49,34.51,70692.0,23.6186,23.6323,23.6117,23.6254,70692.0
2016-06-23 12:00:00,34.52,34.54,34.51,34.52,107416.0,23.6323,23.646,23.6254,23.6323,107416.0
2016-06-23 12:05:00,34.52,34.56,34.5,34.52,126344.0,23.6323,23.6597,23.6186,23.6323,126344.0
2016-06-23 12:10:00,34.52,34.54,34.51,34.54,81763.0,23.6323,23.646,23.6254,23.646,81763.0
2016-06-23 12:15:00,34.54,34.54,34.5,34.51,63808.0,23.646,23.646,23.6186,23.6254,63808.0
2016-06-23 12:20:00,34.51,34.52,34.5,34.51,120226.0,23.6254,23.6323,23.6186,23.6254,120226.0
2016-06-23 12:25:00,34.5,34.53,34.5,34.51,112281.0,23.6186,23.6391,23.6186,23.6254,112281.0
2016-06-23 12:30:00,34.52,34.55,34.5,34.52,143227.0,23.6323,23.6528,23.6186,23.6323,143227.0
2016-06-23 12:35:00,34.53,34.53,34.47,34.48,982139.0,23.6391,23.6391,23.598,23.6049,982139.0
2016-06-23 12:40:00,34.48,34.5,34.46,34.48,116031.0,23.6049,23.6186,23.5912,23.6049,116031.0
2016-06-23 12:45:00,34.48,34.5,34.45,34.5,78249.0,23.6049,23.6186,23.5844,23.6186,78249.0
2016-06-23 12:50:00,34.5,34.51,34.48,34.51,66124.0,23.6186,23.6254,23.6049,23.6254,66124.0
2016-06-23 12:55:00,34.51,34.53,34.5,34.53,56585.0,23.6254,23.6391,23.6186,23.6391,56585.0
2016-06-23 13:00:00,34.53,34.55,34.52,34.55,59317.0,23.6391,23.6528,23.6323,23.6528,59317.0
2016-06-23 13:05:00,34.55,34.55,34.5,34.52,478469.0,23.6528,23.6528,23.6186,23.6323,478469.0
2016-06-23 13:10:00,34.52,34.52,34.5,34.5,43354.0,23.6323,23.6323,23.6186,23.6186,43354.0
2016-06-23 13:15:00,34.51,34.52,34.46,34.51,269197.0,23.6254,23.6323,23.5912,23.6254,269197.0
2016-06-23 13:20:00,34.51,34.52,34.48,34.48,142444.0,23.6254,23.6323,23.6049,23.6049,142444.0
2016-06-23 13:25:00,34.47,34.5,34.46,34.49,152988.0,23.598,23.6186,23.5912,23.6117,152988.0
2016-06-23 13:30:00,34.49,34.5,34.48,34.5,131230.0,23.6117,23.6186,23.6049,23.6186,131230.0
2016-06-23 13:35:00,34.5,34.51,34.48,34.5,162021.0,23.6186,23.6254,23.6049,23.6186,162021.0
2016-06-23 13:40:00,34.49,34.52,34.49,34.51,94132.0,23.6117,23.6323,23.6117,23.6254,94132.0
2016-06-23 13:45:00,34.51,34.51,34.49,34.49,85646.0,23.6254,23.6254,23.6117,23.6117,85646.0
2016-06-23 13:50:00,34.5,34.51,34.48,34.51,107789.0,23.6186,23.6254,23.6049,23.6254,107789.0
2016-06-23 13:55:00,34.5,34.51,34.49,34.5,103144.0,23.6186,23.6254,23.6117,23.6186,103144.0
2016-06-23 14:00:00,34.5,34.51,34.49,34.5,167446.0,23.6186,23.6254,23.6117,23.6186,167446.0
2016-06-23 14:05:00,34.5,34.51,34.48,34.5,250448.0,23.6186,23.6254,23.6049,23.6186,250448.0
2016-06-23 14:10:00,34.49,34.51,34.49,34.5,168187.0,23.6117,23.6254,23.6117,23.6186,168187.0
2016-06-23 14:15:00,34.49,34.52,34.49,34.52,348224.0,23.6117,23.6323,23.6117,23.6323,348224.0
2016-06-23 14:20:00,34.52,34.52,34.49,34.49,99422.0,23.6323,23.6323,23.6117,23.6117,99422.0
2016-06-23 14:25:00,34.49,34.51,34.49,34.5,218240.0,23.6117,23.6254,23.6117,23.6186,218240.0
2016-06-23 14:30:00,34.5,34.51,34.49,34.51,81457.0,23.6186,23.6254,23.6117,23.6254,81457.0
2016-06-23 14:35:00,34.51,34.51,34.49,34.5,107935.0,23.6254,23.6254,23.6117,23.6186,107935.0
2016-06-23 14:40:00,34.51,34.52,34.49,34.5,76267.0,23.6254,23.6323,23.6117,23.6186,76267.0
2016-06-23 14:45:00,34.49,34.53,34.49,34.51,194031.0,23.6117,23.6391,23.6117,23.6254,194031.0
2016-06-23 14:50:00,34.5,34.51,34.48,34.5,159410.0,23.6186,23.6254,23.6049,23.6186,159410.0
2016-06-23 14:55:00,34.5,34.51,34.48,34.49,122966.0,23.6186,23.6254,23.6049,23.6117,122966.0
2016-06-23 15:00:00,34.48,34.5,34.48,34.48,159787.0,23.6049,23.6186,23.6049,23.6049,159787.0
2016-06-23 15:05:00,34.48,34.49,34.44,34.45,200200.0,23.6049,23.6117,23.5775,23.5844,200200.0
2016-06-23 15:10:00,34.45,34.48,34.44,34.44,215016.0,23.5844,23.6049,23.5775,23.5775,215016.0
2016-06-23 15:15:00,34.44,34.46,34.42,34.43,211314.0,23.5775,23.5912,23.5638,23.5707,211314.0
2016-06-23 15:20:00,34.42,34.45,34.42,34.42,280916.0,23.5638,23.5844,23.5638,23.5638,280916.0
2016-06-23 15:25:00,34.42,34.43,34.4,34.4,210625.0,23.5638,23.5707,23.5501,23.5501,210625.0
2016-06-23 15:30:00,34.4,34.45,34.39,34.44,382630.0,23.5501,23.5844,23.5433,23.5775,382630.0
2016-06-23 15:35:00,34.44,34.45,34.41,34.44,576889.0,23.5775,23.5844,23.557,23.5775,576889.0
2016-06-23 15:40:00,34.43,34.5,34.43,34.5,410675.0,23.5707,23.6186,23.5707,23.6186,410675.0
2016-06-23 15:45:00,34.5,34.52,34.47,34.5,820803.0,23.6186,23.6323,23.598,23.6186,820803.0
2016-06-23 15:50:00,34.5,34.53,34.49,34.52,699731.0,23.6186,23.6391,23.6117,23.6323,699731.0
2016-06-23 15:55:00,34.52,34.58,34.51,34.58,1207478.0,23.6323,23.6733,23.6254,23.6733,1207478.0
2016-06-24 09:30:00,33.8,33.99,33.74,33.93,1513761.0,23.1394,23.2694,23.0983,23.2284,1513761.0
2016-06-24 09:35:00,33.94,34.23,33.91,34.18,666784.0,23.2352,23.4337,23.2147,23.3995,666784.0
2016-06-24 09:40:00,34.19,34.42,34.17,34.32,550762.0,23.4064,23.5638,23.3927,23.4954,550762.0
2016-06-24 09:45:00,34.31,34.36,34.17,34.22,424960.0,23.4885,23.5227,23.3927,23.4269,424960.0
2016-06-24 09:50:00,34.21,34.26,34.11,34.26,426707.0,23.42,23.4543,23.3516,23.4543,426707.0
2016-06-24 09:55:00,34.25,34.35,34.21,34.31,418806.0,23.4474,23.5159,23.42,23.4885,418806.0
2016-06-24 10:00:00,34.3,34.45,34.28,34.39,474293.0,23.4817,23.5844,23.468,23.5433,474293.0
2016-06-24 10:05:00,34.4,34.41,34.3,34.4,468064.0,23.5501,23.557,23.4817,23.5501,468064.0
2016-06-24 10:10:00,34.4,34.43,34.28,34.31,551909.0,23.5501,23.5707,23.468,23.4885,551909.0
2016-06-24 10:15:00,34.31,34.33,34.22,34.23,472945.0,23.4885,23.5022,23.4269,23.4337,472945.0
2016-06-24 10:20:00,34.23,34.25,34.16,34.18,356461.0,23.4337,23.4474,23.3858,23.3995,356461.0
2016-06-24 10:25:00,34.18,34.27,34.12,34.23,398971.0,23.3995,23.4611,23.3584,23.4337,398971.0
2016-06-24 10:30:00,34.23,34.27,34.1,34.11,456056.0,23.4337,23.4611,23.3447,23.3516,456056.0
2016-06-24 10:35:00,34.12,34.19,34.09,34.13,711666.0,23.3584,23.4064,23.3379,23.3653,711666.0
2016-06-24 10:40:00,34.13,34.14,34.04,34.1,498303.0,23.3653,23.3721,23.3037,23.3447,498303.0
2016-06-24 10:45:00,34.11,34.24,34.1,34.21,405993.0,23.3516,23.4406,23.3447,23.42,405993.0
2016-06-24 10:50:00,34.22,34.25,34.2,34.25,193885.0,23.4269,23.4474,23.4132,23.4474,193885.0
2016-06-24 10:55:00,34.25,34.29,34.24,34.26,544714.0,23.4474,23.4748,23.4406,23.4543,544714.0
2016-06-24 11:00:00,34.26,34.27,34.17,34.2,439003.0,23.4543,23.4611,23.3927,23.4132,439003.0
2016-06-24 11:05:00,34.21,34.31,34.2,34.31,355433.0,23.42,23.4885,23.4132,23.4885,355433.0
2016-06-24 11:10:00,34.31,34.32,34.26,34.32,207111.0,23.4885,23.4954,23.4543,23.4954,207111.0
2016-06-24 11:15:00,34.31,34.32,34.24,34.26,306799.0,23.4885,23.4954,23.4406,23.4543,306799.0
2016-06-24 11:20:00,34.26,34.28,34.15,34.16,226559.0,23.4543,23.468,23.379,23.3858,226559.0
2016-06-24 11:25:00,34.16,34.24,34.14,34.23,225690.0,23.3858,23.4406,23.3721,23.4337,225690.0
2016-06-24 11:30:00,34.23,34.28,34.19,34.2,155724.0,23.4337,23.468,23.4064,23.4132,155724.0
2016-06-24 11:35:00,34.21,34.22,34.15,34.21,178262.0,23.42,23.4269,23.379,23.42,178262.0
2016-06-24 11:40:00,34.21,34.26,34.19,34.23,168086.0,23.42,23.4543,23.4064,23.4337,168086.0
2016-06-24 11:45:00,34.24,34.31,34.24,34.26,232044.0,23.4406,23.4885,23.4406,23.4543,232044.0
2016-06-24 11:50:00,34.26,34.29,34.21,34.23,154236.0,23.4543,23.4748,23.42,23.4337,154236.0
2016-06-24 11:55:00,34.23,34.3,34.23,34.28,159649.0,23.4337,23.4817,23.4337,23.468,159649.0
2016-06-24 12:00:00,34.29,34.3,34.21,34.25,249009.0,23.4748,23.4817,23.42,23.4474,249009.0
2016-06-24 12:05:00,34.25,34.31,34.24,34.27,213681.0,23.4474,23.4885,23.4406,23.4611,213681.0
2016-06-24 12:10:00,34.27,34.27,34.2,34.23,256472.0,23.4611,23.4611,23.4132,23.4337,256472.0
2016-06-24 12:15:00,34.23,34.23,34.18,34.22,158519.0,23.4337,23.4337,23.3995,23.4269,158519.0
2016-06-24 12:20:00,34.22,34.27,34.2,34.27,201835.0,23.4269,23.4611,23.4132,23.4611,201835.0
2016-06-24 12:25:00,34.27,34.3,34.25,34.27,209183.0,23.4611,23.4817,23.4474,23.4611,209183.0
2016-06-24 12:30:00,34.27,34.28,34.18,34.2,282752.0,23.4611,23.468,23.3995,23.4132,282752.0
2016-06-24 12:35:00,34.2,34.23,34.19,34.21,135786.0,23.4132,23.4337,23.4064,23.42,135786.0
2016-06-24 12:40:00,34.21,34.22,34.15,34.18,178252.0,23.42,23.4269,23.379,23.3995,178252.0
2016-06-24 12:45:00,34.18,34.19,34.11,34.13,180572.0,23.3995,23.4064,23.3516,23.3653,180572.0
2016-06-24 12:50:00,34.13,34.19,34.12,34.19,161365.0,23.3653,23.4064,23.3584,23.4064,161365.0
2016-06-24 12:55:00,34.19,34.2,34.12,34.15,333585.0,23.4064,23.4132,23.3584,23.379,333585.0
2016-06-24 13:00:00,34.15,34.19,34.13,34.15,205395.0,23.379,23.4064,23.3653,23.379,205395.0
2016-06-24 13:05:00,34.15,34.16,34.1,34.12,167622.0,23.379,23.3858,23.3447,23.3584,167622.0
2016-06-24 13:10:00,34.11,34.15,34.1,34.15,176849.0,23.3516,23.379,23.3447,23.379,176849.0
2016-06-24 13:15:00,34.14,34.15,34.07,34.13,545165.0,23.3721,23.379,23.3242,23.3653,545165.0
2016-06-24 13:20:00,34.12,34.16,34.1,34.13,252432.0,23.3584,23.3858,23.3447,23.3653,252432.0
2016-06-24 13:25:00,34.14,34.16,34.12,34.15,319320.0,23.3721,23.3858,23.3584,23.379,319320.0
2016-06-24 13:30:00,34.14,34.17,34.13,34.14,236088.0,23.3721,23.3927,23.3653,23.3721,236088.0
2016-06-24 13:35:00,34.15,34.22,34.14,34.2,554153.0,23.379,23.4269,23.3721,23.4132,554153.0
2016-06-24 13:40:00,34.19,34.21,34.15,34.18,162174.0,23.4064,23.42,23.379,23.3995,162174.0
2016-06-24 13:45:00,34.18,34.2,34.13,34.2,161795.0,23.3995,23.4132,23.3653,23.4132,161795.0
2016-06-24 13:50:00,34.2,34.22,34.15,34.19,161025.0,23.4132,23.4269,23.379,23.4064,161025.0
2016-06-24 13:55:00,34.19,34.21,34.16,34.2,143604.0,23.4064,23.42,23.3858,23.4132,143604.0
2016-06-24 14:00:00,34.21,34.28,34.21,34.27,230467.0,23.42,23.468,23.42,23.4611,230467.0
2016-06-24 14:05:00,34.27,34.32,34.25,34.28,279616.0,23.4611,23.4954,23.4474,23.468,279616.0
2016-06-24 14:10:00,34.27,34.31,34.27,34.29,341719.0,23.4611,23.4885,23.4611,23.4748,341719.0
2016-06-24 14:15:00,34.28,34.29,34.22,34.22,210061.0,23.468,23.4748,23.4269,23.4269,210061.0
2016-06-24 14:20:00,34.22,34.23,34.14,34.14,230639.0,23.4269,23.4337,23.3721,23.3721,230639.0
2016-06-24 14:25:00,34.13,34.14,34.09,34.09,294341.0,23.3653,23.3721,23.3379,23.3379,294341.0
2016-06-24 14:30:00,34.1,34.1,34.0,34.02,456904.0,23.3447,23.3447,23.2763,23.29,456904.0
2016-06-24 14:35:00,34.01,34.05,33.98,34.03,304988.0,23.2831,23.3105,23.2626,23.2968,304988.0
2016-06-24 14:40:00,34.03,34.06,34.02,34.04,252134.0,23.2968,23.3174,23.29,23.3037,252134.0
2016-06-24 14:45:00,34.04,34.06,34.0,34.05,232734.0,23.3037,23.3174,23.2763,23.3105,232734.0
2016-06-24 14:50:00,34.05,34.06,34.03,34.05,682039.0,23.3105,23.3174,23.2968,23.3105,682039.0
2016-06-24 14:55:00,34.05,34.11,34.03,34.09,346703.0,23.3105,23.3516,23.2968,23.3379,346703.0
2016-06-24 15:00:00,34.09,34.11,34.05,34.08,312201.0,23.3379,23.3516,23.3105,23.331,312201.0
2016-06-24 15:05:00,34.08,34.08,34.03,34.04,388080.0,23.331,23.331,23.2968,23.3037,388080.0
2016-06-24 15:10:00,34.04,34.04,33.91,33.93,464320.0,23.3037,23.3037,23.2147,23.2284,464320.0
2016-06-24 15:15:00,33.93,33.93,33.8,33.83,605233.0,23.2284,23.2284,23.1394,23.1599,605233.0
2016-06-24 15:20:00,33.82,33.92,33.81,33.9,385523.0,23.1531,23.2215,23.1462,23.2078,385523.0
2016-06-24 15:25:00,33.9,33.96,33.9,33.94,694588.0,23.2078,23.2489,23.2078,23.2352,694588.0
2016-06-24 15:30:00,33.93,34.02,33.92,34.02,463104.0,23.2284,23.29,23.2215,23.29,463104.0
2016-06-24 15:35:00,34.02,34.08,33.96,33.98,633576.0,23.29,23.331,23.2489,23.2626,633576.0
2016-06-24 15:40:00,33.99,34.08,33.96,34.05,746954.0,23.2694,23.331,23.2489,23.3105,746954.0
2016-06-24 15:45:00,34.06,34.1,34.04,34.08,999439.0,23.3174,23.3447,23.3037,23.331,999439.0
2016-06-24 15:50:00,34.07,34.19,34.07,34.15,1314364.0,23.3242,23.4064,23.3242,23.379,1314364.0
2016-06-24 15:55:00,34.15,34.15,33.94,33.95,2573992.0,23.379,23.379,23.2352,23.2421,2573992.0
2016-06-27 09:30:00,33.8,33.9,33.77,33.83,820357.0,23.1394,23.2078,23.1188,23.1599,820357.0
2016-06-27 09:35:00,33.83,33.91,33.8,33.85,568867.0,23.1599,23.2147,23.1394,23.1736,568867.0
2016-06-27 09:40:00,33.85,33.89,33.81,33.84,397342.0,23.1736,23.201,23.1462,23.1667,397342.0
2016-06-27 09:45:00,33.84,33.98,33.83,33.9,692751.0,23.1667,23.2626,23.1599,23.2078,692751.0
2016-06-27 09:50:00,33.88,33.93,33.85,33.86,406574.0,23.1941,23.2284,23.1736,23.1804,406574.0
2016-06-27 09:55:00,33.87,33.95,33.86,33.87,329313.0,23.1873,23.2421,23.1804,23.1873,329313.0
2016-06-27 10:00:00,33.86,33.94,33.85,33.88,304634.0,23.1804,23.2352,23.1736,23.1941,304634.0
2016-06-27 10:05:00,33.87,33.89,33.82,33.84,182345.0,23.1873,23.201,23.1531,23.1667,182345.0
2016-06-27 10:10:00,33.84,33.85,33.74,33.74,428024.0,23.1667,23.1736,23.0983,23.0983,428024.0
2016-06-27 10:15:00,33.74,33.75,33.67,33.69,355085.0,23.0983,23.1051,23.0504,23.0641,355085.0
2016-06-27 10:20:00,33.7,33.75,33.68,33.7,265529.0,23.0709,23.1051,23.0572,23.0709,265529.0
2016-06-27 10:25:00,33.71,33.73,33.67,33.69,298149.0,23.0777,23.0914,23.0504,23.0641,298149.0
2016-06-27 10:30:00,33.68,33.7,33.62,33.66,439965.0,23.0572,23.0709,23.0161,23.0435,439965.0
2016-06-27 10:35:00,33.66,33.75,33.66,33.71,400735.0,23.0435,23.1051,23.0435,23.0777,400735.0
2016-06-27 10:40:00,33.71,33.76,33.62,33.74,423325.0,23.0777,23.112,23.0161,23.0983,423325.0
2016-06-27 10:45:00,33.73,33.75,33.66,33.69,249660.0,23.0914,23.1051,23.0435,23.0641,249660.0
2016-06-27 10:50:00,33.68,33.69,33.64,33.68,363115.0,23.0572,23.0641,23.0298,23.0572,363115.0
2016-06-27 10:55:00,33.68,33.7,33.63,33.65,421056.0,23.0572,23.0709,23.023,23.0367,421056.0
2016-06-27 11:00:00,33.65,33.69,33.62,33.67,241384.0,23.0367,23.0641,23.0161,23.0504,241384.0
2016-06-27 11:05:00,33.68,33.7,33.65,33.67,337089.0,23.0572,23.0709,23.0367,23.0504,337089.0
2016-06-27 11:10:00,33.67,33.68,33.58,33.61,507795.0,23.0504,23.0572,22.9888,23.0093,507795.0
2016-06-27 11:15:00,33.6,33.61,33.57,33.58,316950.0,23.0024,23.0093,22.9819,22.9888,316950.0
2016-06-27 11:20:00,33.58,33.6,33.54,33.54,196712.0,22.9888,23.0024,22.9614,22.9614,196712.0
2016-06-27 11:25:00,33.55,33.65,33.53,33.63,364865.0,22.9682,23.0367,22.9545,23.023,364865.0
2016-06-27 11:30:00,33.63,33.66,33.62,33.64,330894.0,23.023,23.0435,23.0161,23.0298,330894.0
2016-06-27 11:35:00,33.63,33.66,33.61,33.65,260575.0,23.023,23.0435,23.0093,23.0367,260575.0
2016-06-27 11:40:00,33.65,33.7,33.63,33.67,1036127.0,23.0367,23.0709,23.023,23.0504,1036127.0
2016-06-27 11:45:00,33.67,33.71,33.65,33.7,398078.0,23.0504,23.0777,23.0367,23.0709,398078.0
2016-06-27 11:50:00,33.7,33.72,33.67,33.71,445090.0,23.0709,23.0846,23.0504,23.0777,445090.0
2016-06-27 11:55:00,33.71,33.8,33.7,33.78,280321.0,23.0777,23.1394,23.0709,23.1257,280321.0
2016-06-27 12:00:00,33.77,33.8,33.73,33.8,219120.0,23.1188,23.1394,23.0914,23.1394,219120.0
2016-06-27 12:05:00,33.81,33.82,33.75,33.76,254987.0,23.1462,23.1531,23.1051,23.112,254987.0
2016-06-27 12:10:00,33.76,33.79,33.75,33.78,250984.0,23.112,23.1325,23.1051,23.1257,250984.0
2016-06-27 12:15:00,33.78,33.78,33.73,33.75,312978.0,23.1257,23.1257,23.0914,23.1051,312978.0
2016-06-27 12:20:00,33.76,33.84,33.75,33.84,172918.0,23.112,23.1667,23.1051,23.1667,172918.0
2016-06-27 12:25:00,33.84,33.88,33.83,33.88,191255.0,23.1667,23.1941,23.1599,23.1941,191255.0
2016-06-27 12:30:00,33.88,33.91,33.81,33.83,248212.0,23.1941,23.2147,23.1462,23.1599,248212.0
2016-06-27 12:35:00,33.83,33.85,33.78,33.8,161677.0,23.1599,23.1736,23.1257,23.1394,161677.0
2016-06-27 12:40:00,33.79,33.81,33.75,33.75,209218.0,23.1325,23.1462,23.1051,23.1051,209218.0
2016-06-27 12:45:00,33.75,33.77,33.73,33.76,114676.0,23.1051,23.1188,23.0914,23.112,114676.0
2016-06-27 12:50:00,33.76,33.79,33.71,33.75,139228.0,23.112,23.1325,23.0777,23.1051,139228.0
2016-06-27 12:55:00,33.75,33.79,33.74,33.77,167111.0,23.1051,23.1325,23.0983,23.1188,167111.0
2016-06-27 13:00:00,33.77,33.83,33.76,33.82,140556.0,23.1188,23.1599,23.112,23.1531,140556.0
2016-06-27 13:05:00,33.82,33.83,33.77,33.77,96918.0,23.1531,23.1599,23.1188,23.1188,96918.0
2016-06-27 13:10:00,33.78,33.83,33.76,33.8,95240.0,23.1257,23.1599,23.112,23.1394,95240.0
2016-06-27 13:15:00,33.8,33.84,33.8,33.8,134232.0,23.1394,23.1667,23.1394,23.1394,134232.0
2016-06-27 13:20:00,33.8,33.84,33.78,33.82,121718.0,23.1394,23.1667,23.1257,23.1531,121718.0
2016-06-27 13:25:00,33.81,33.84,33.78,33.79,92967.0,23.1462,23.1667,23.1257,23.1325,92967.0
2016-06-27 13:30:00,33.8,33.81,33.76,33.78,135569.0,23.1394,23.1462,23.112,23.1257,135569.0
2016-06-27 13:35:00,33.77,33.8,33.73,33.76,184282.0,23.1188,23.1394,23.0914,23.112,184282.0
2016-06-27 13:40:00,33.77,33.78,33.71,33.73,221849.0,23.1188,23.1257,23.0777,23.0914,221849.0
2016-06-27 13:45:00,33.72,33.79,33.72,33.75,195236.0,23.0846,23.1325,23.0846,23.1051,195236.0
2016-06-27 13:50:00,33.75,33.81,33.73,33.79,278002.0,23.1051,23.1462,23.0914,23.1325,278002.0
2016-06-27 13:55:00,33.79,33.8,33.76,33.79,329052.0,23.1325,23.1394,23.112,23.1325,329052.0
2016-06-27 14:00:00,33.78,33.82,33.77,33.79,188547.0,23.1257,23.1531,23.1188,23.1325,188547.0
2016-06-27 14:05:00,33.79,33.81,33.75,33.76,147173.0,23.1325,23.1462,23.1051,23.112,147173.0
2016-06-27 14:10:00,33.77,33.79,33.73,33.75,169250.0,23.1188,23.1325,23.0914,23.1051,169250.0
2016-06-27 14:15:00,33.75,33.77,33.72,33.73,152502.0,23.1051,23.1188,23.0846,23.0914,152502.0
2016-06-27 14:20:00,33.73,33.77,33.71,33.74,183872.0,23.0914,23.1188,23.0777,23.0983,183872.0
2016-06-27 14:25:00,33.74,33.81,33.74,33.8,178692.0,23.0983,23.1462,23.0983,23.1394,178692.0
2016-06-27 14:30:00,33.8,33.8,33.75,33.77,243933.0,23.1394,23.1394,23.1051,23.1188,243933.0
2016-06-27 14:35:00,33.77,33.84,33.76,33.81,194282.0,23.1188,23.1667,23.112,23.1462,194282.0
2016-06-27 14:40:00,33.81,33.84,33.78,33.82,185659.0,23.1462,23.1667,23.1257,23.1531,185659.0
2016-06-27 14:45:00,33.82,33.83,33.76,33.79,325966.0,23.1531,23.1599,23.112,23.1325,325966.0
2016-06-27 14:50:00,33.79,33.8,33.72,33.74,378365.0,23.1325,23.1394,23.0846,23.0983,378365.0
2016-06-27 14:55:00,33.75,33.77,33.72,33.75,193037.0,23.1051,23.1188,23.0846,23.1051,193037.0
2016-06-27 15:00:00,33.75,33.84,33.74,33.83,333856.0,23.1051,23.1667,23.0983,23.1599,333856.0
2016-06-27 15:05:00,33.83,33.83,33.77,33.79,310796.0,23.1599,23.1599,23.1188,23.1325,310796.0
2016-06-27 15:10:00,33.79,33.88,33.78,33.86,243781.0,23.1325,23.1941,23.1257,23.1804,243781.0
2016-06-27 15:15:00,33.86,33.86,33.77,33.78,355934.0,23.1804,23.1804,23.1188,23.1257,355934.0
2016-06-27 15:20:00,33.78,33.79,33.71,33.73,317168.0,23.1257,23.1325,23.0777,23.0914,317168.0
2016-06-27 15:25:00,33.73,33.78,33.73,33.76,325331.0,23.0914,23.1257,23.0914,23.112,325331.0
2016-06-27 15:30:00,33.76,33.78,33.72,33.75,370297.0,23.112,23.1257,23.0846,23.1051,370297.0
2016-06-27 15:35:00,33.76,33.87,33.73,33.86,370396.0,23.112,23.1873,23.0914,23.1804,370396.0
2016-06-27 15:40:00,33.86,33.9,33.83,33.88,596135.0,23.1804,23.2078,23.1599,23.1941,596135.0
2016-06-27 15:45:00,33.87,33.93,33.85,33.93,678744.0,23.1873,23.2284,23.1736,23.2284,678744.0
2016-06-27 15:50:00,33.93,33.93,33.84,33.87,781132.0,23.2284,23.2284,23.1667,23.1873,781132.0
2016-06-27 15:55:00,33.87,33.87,33.79,33.81,1478885.0,23.1873,23.1873,23.1325,23.1462,1478885.0
2016-06-28 09:30:00,34.15,34.15,33.91,33.96,940464.0,23.379,23.379,23.2147,23.2489,940464.0
2016-06-28 09:35:00,33.96,34.08,33.93,34.02,492360.0,23.2489,23.331,23.2284,23.29,492360.0
2016-06-28 09:40:00,34.02,34.03,33.95,33.99,346229.0,23.29,23.2968,23.2421,23.2694,346229.0
2016-06-28 09:45:00,33.99,34.05,33.98,34.04,458995.0,23.2694,23.3105,23.2626,23.3037,458995.0
2016-06-28 09:50:00,34.04,34.16,34.02,34.12,383402.0,23.3037,23.3858,23.29,23.3584,383402.0
2016-06-28 09:55:00,34.12,34.14,34.07,34.08,344413.0,23.3584,23.3721,23.3242,23.331,344413.0
2016-06-28 10:00:00,34.08,34.16,34.07,34.12,272617.0,23.331,23.3858,23.3242,23.3584,272617.0
2016-06-28 10:05:00,34.13,34.13,34.07,34.09,401676.0,23.3653,23.3653,23.3242,23.3379,401676.0
2016-06-28 10:10:00,34.1,34.17,34.09,34.17,193784.0,23.3447,23.3927,23.3379,23.3927,193784.0
2016-06-28 10:15:00,34.17,34.23,34.15,34.23,232044.0,23.3927,23.4337,23.379,23.4337,232044.0
2016-06-28 10:20:00,34.23,34.25,34.17,34.2,261345.0,23.4337,23.4474,23.3927,23.4132,261345.0
2016-06-28 10:25:00,34.2,34.22,34.17,34.19,140150.0,23.4132,23.4269,23.3927,23.4064,140150.0
2016-06-28 10:30:00,34.2,34.28,34.19,34.27,190758.0,23.4132,23.468,23.4064,23.4611,190758.0
2016-06-28 10:35:00,34.27,34.28,34.19,34.2,176597.0,23.4611,23.468,23.4064,23.4132,176597.0
2016-06-28 10:40:00,34.2,34.25,34.19,34.25,149831.0,23.4132,23.4474,23.4064,23.4474,149831.0
2016-06-28 10:45:00,34.24,34.31,34.24,34.31,205777.0,23.4406,23.4885,23.4406,23.4885,205777.0
2016-06-28 10:50:00,34.3,34.32,34.27,34.32,220354.0,23.4817,23.4954,23.4611,23.4954,220354.0
2016-06-28 10:55:00,34.32,34.33,34.24,34.25,171793.0,23.4954,23.5022,23.4406,23.4474,171793.0
2016-06-28 11:00:00,34.25,34.29,34.22,34.23,237119.0,23.4474,23.4748,23.4269,23.4337,237119.0
2016-06-28 11:05:00,34.23,34.25,34.17,34.21,269772.0,23.4337,23.4474,23.3927,23.42,269772.0
2016-06-28 11:10:00,34.21,34.29,34.2,34.29,178230.0,23.42,23.4748,23.4132,23.4748,178230.0
2016-06-28 11:15:00,34.28,34.3,34.25,34.3,163460.0,23.468,23.4817,23.4474,23.4817,163460.0
2016-06-28 11:20:00,34.3,34.36,34.29,34.33,393726.0,23.4817,23.5227,23.4748,23.5022,393726.0
2016-06-28 11:25:00,34.33,34.33,34.26,34.28,186002.0,23.5022,23.5022,23.4543,23.468,186002.0
2016-06-28 11:30:00,34.28,34.33,34.26,34.27,320554.0,23.468,23.5022,23.4543,23.4611,320554.0
2016-06-28 11:35:00,34.27,34.29,34.24,34.25,205373.0,23.4611,23.4748,23.4406,23.4474,205373.0
2016-06-28 11:40:00,34.25,34.26,34.2,34.22,243489.0,23.4474,23.4543,23.4132,23.4269,243489.0
2016-06-28 11:45:00,34.22,34.26,34.22,34.23,91482.0,23.4269,23.4543,23.4269,23.4337,91482.0
2016-06-28 11:50:00,34.24,34.3,34.24,34.28,127994.0,23.4406,23.4817,23.4406,23.468,127994.0
2016-06-28 11:55:00,34.28,34.28,34.25,34.27,109070.0,23.468,23.468,23.4474,23.4611,109070.0
2016-06-28 12:00:00,34.27,34.28,34.24,34.24,141705.0,23.4611,23.468,23.4406,23.4406,141705.0
2016-06-28 12:05:00,34.23,34.26,34.22,34.23,121624.0,23.4337,23.4543,23.4269,23.4337,121624.0
2016-06-28 12:10:00,34.22,34.23,34.18,34.19,748184.0,23.4269,23.4337,23.3995,23.4064,748184.0
2016-06-28 12:15:00,34.19,34.21,34.15,34.18,196364.0,23.4064,23.42,23.379,23.3995,196364.0
2016-06-28 12:20:00,34.19,34.22,34.18,34.21,118306.0,23.4064,23.4269,23.3995,23.42,118306.0
2016-06-28 12:25:00,34.21,34.22,34.19,34.22,103617.0,23.42,23.4269,23.4064,23.4269,103617.0
2016-06-28 12:30:00,34.22,34.27,34.21,34.26,121868.0,23.4269,23.4611,23.42,23.4543,121868.0
2016-06-28 12:35:00,34.26,34.32,34.26,34.32,133891.0,23.4543,23.4954,23.4543,23.4954,133891.0
2016-06-28 12:40:00,34.31,34.35,34.29,34.3,274076.0,23.4885,23.5159,23.4748,23.4817,274076.0
2016-06-28 12:45:00,34.3,34.34,34.28,34.32,165723.0,23.4817,23.509,23.468,23.4954,165723.0
2016-06-28 12:50:00,34.32,34.33,34.29,34.32,110121.0,23.4954,23.5022,23.4748,23.4954,110121.0
2016-06-28 12:55:00,34.32,34.32,34.25,34.26,111752.0,23.4954,23.4954,23.4474,23.4543,111752.0
2016-06-28 13:00:00,34.26,34.3,34.24,34.27,116577.0,23.4543,23.4817,23.4406,23.4611,116577.0
2016-06-28 13:05:00,34.28,34.29,34.22,34.26,130088.0,23.468,23.4748,23.4269,23.4543,130088.0
2016-06-28 13:10:00,34.26,34.29,34.25,34.28,104528.0,23.4543,23.4748,23.4474,23.468,104528.0
2016-06-28 13:15:00,34.28,34.3,34.24,34.25,136369.0,23.468,23.4817,23.4406,23.4474,136369.0
2016-06-28 13:20:00,34.24,34.28,34.23,34.26,150109.0,23.4406,23.468,23.4337,23.4543,150109.0
2016-06-28 13:25:00,34.25,34.26,34.2,34.22,187789.0,23.4474,23.4543,23.4132,23.4269,187789.0
2016-06-28 13:30:00,34.22,34.22,34.16,34.16,186933.0,23.4269,23.4269,23.3858,23.3858,186933.0
2016-06-28 13:35:00,34.16,34.18,34.14,34.15,116041.0,23.3858,23.3995,23.3721,23.379,116041.0
2016-06-28 13:40:00,34.16,34.2,34.15,34.2,94009.0,23.3858,23.4132,23.379,23.4132,94009.0
2016-06-28 13:45:00,34.2,34.23,34.18,34.19,113855.0,23.4132,23.4337,23.3995,23.4064,113855.0
2016-06-28 13:50:00,34.2,34.21,34.17,34.19,116538.0,23.4132,23.42,23.3927,23.4064,116538.0
2016-06-28 13:55:00,34.18,34.2,34.15,34.17,108103.0,23.3995,23.4132,23.379,23.3927,108103.0
2016-06-28 14:00:00,34.17,34.19,34.14,34.15,134078.0,23.3927,23.4064,23.3721,23.379,134078.0
2016-06-28 14:05:00,34.15,34.16,34.14,34.15,133172.0,23.379,23.3858,23.3721,23.379,133172.0
2016-06-28 14:10:00,34.15,34.18,34.14,34.17,123044.0,23.379,23.3995,23.3721,23.3927,123044.0
2016-06-28 14:15:00,34.18,34.22,34.17,34.2,109127.0,23.3995,23.4269,23.3927,23.4132,109127.0
2016-06-28 14:20:00,34.21,34.21,34.16,34.17,107446.0,23.42,23.42,23.3858,23.3927,107446.0
2016-06-28 14:25:00,34.16,34.19,34.15,34.19,196834.0,23.3858,23.4064,23.379,23.4064,196834.0
2016-06-28 14:30:00,34.19,34.28,34.18,34.25,233006.0,23.4064,23.468,23.3995,23.4474,233006.0
2016-06-28 14:35:00,34.25,34.32,34.24,34.32,222786.0,23.4474,23.4954,23.4406,23.4954,222786.0
2016-06-28 14:40:00,34.32,34.38,34.31,34.34,411343.0,23.4954,23.5364,23.4885,23.509,411343.0
2016-06-28 14:45:00,34.34,34.34,34.29,34.3,219453.0,23.509,23.509,23.4748,23.4817,219453.0
2016-06-28 14:50:00,34.31,34.38,34.31,34.36,232728.0,23.4885,23.5364,23.4885,23.5227,232728.0
2016-06-28 14:55:00,34.37,34.43,34.36,34.37,299529.0,23.5296,23.5707,23.5227,23.5296,299529.0
2016-06-28 15:00:00,34.38,34.39,34.37,34.38,125489.0,23.5364,23.5433,23.5296,23.5364,125489.0
2016-06-28 15:05:00,34.37,34.38,34.34,34.36,169558.0,23.5296,23.5364,23.509,23.5227,169558.0
2016-06-28 15:10:00,34.37,34.43,34.36,34.41,330711.0,23.5296,23.5707,23.5227,23.557,330711.0
2016-06-28 15:15:00,34.41,34.42,34.37,34.39,270568.0,23.557,23.5638,23.5296,23.5433,270568.0
2016-06-28 15:20:00,34.39,34.39,34.35,34.36,175581.0,23.5433,23.5433,23.5159,23.5227,175581.0
2016-06-28 15:25:00,34.36,34.36,34.3,34.33,314624.0,23.5227,23.5227,23.4817,23.5022,314624.0
2016-06-28 15:30:00,34.33,34.35,34.29,34.31,420050.0,23.5022,23.5159,23.4748,23.4885,420050.0
2016-06-28 15:35:00,34.32,34.38,34.31,34.37,335670.0,23.4954,23.5364,23.4885,23.5296,335670.0
2016-06-28 15:40:00,34.37,34.42,34.36,34.41,401169.0,23.5296,23.5638,23.5227,23.557,401169.0
2016-06-28 15:45:00,34.4,34.47,34.39,34.47,489442.0,23.5501,23.598,23.5433,23.598,489442.0
2016-06-28 15:50:00,34.47,34.47,34.39,34.44,631493.0,23.598,23.598,23.5433,23.5775,631493.0
2016-06-28 15:55:00,34.44,34.46,34.39,34.45,1257386.0,23.5775,23.5912,23.5433,23.5844,1257386.0
2016-06-29 09:30:00,34.62,34.73,34.62,34.72,594466.0,23.7007,23.776,23.7007,23.7692,594466.0
2016-06-29 09:35:00,34.72,34.75,34.57,34.64,457317.0,23.7692,23.7897,23.6665,23.7144,457317.0
2016-06-29 09:40:00,34.64,34.71,34.62,34.67,336911.0,23.7144,23.7623,23.7007,23.735,336911.0
2016-06-29 09:45:00,34.68,34.72,34.63,34.68,350412.0,23.7418,23.7692,23.7076,23.7418,350412.0
2016-06-29 09:50:00,34.68,34.76,34.65,34.76,362607.0,23.7418,23.7966,23.7213,23.7966,362607.0
2016-06-29 09:55:00,34.75,34.76,34.7,34.71,345415.0,23.7897,23.7966,23.7555,23.7623,345415.0
2016-06-29 10:00:00,34.71,34.76,34.68,34.73,558062.0,23.7623,23.7966,23.7418,23.776,558062.0
2016-06-29 10:05:00,34.73,34.79,34.72,34.77,228109.0,23.776,23.8171,23.7692,23.8034,228109.0
2016-06-29 10:10:00,34.77,34.86,34.77,34.8,261402.0,23.8034,23.865,23.8034,23.824,261402.0
2016-06-29 10:15:00,34.81,34.86,34.78,34.86,310421.0,23.8308,23.865,23.8103,23.865,310421.0
2016-06-29 10:20:00,34.86,34.95,34.86,34.95,216088.0,23.865,23.9266,23.865,23.9266,216088.0
2016-06-29 10:25:00,34.94,34.95,34.9,34.91,252433.0,23.9198,23.9266,23.8924,23.8993,252433.0
2016-06-29 10:30:00,34.91,34.92,34.85,34.86,236109.0,23.8993,23.9061,23.8582,23.865,236109.0
2016-06-29 10:35:00,34.86,34.89,34.84,34.89,325028.0,23.865,23.8856,23.8513,23.8856,325028.0
2016-06-29 10:40:00,34.9,34.93,34.85,34.93,243370.0,23.8924,23.913,23.8582,23.913,243370.0
2016-06-29 10:45:00,34.93,34.93,34.91,34.93,268973.0,23.913,23.913,23.8993,23.913,268973.0
2016-06-29 10:50:00,34.93,34.99,34.92,34.95,442566.0,23.913,23.954,23.9061,23.9266,442566.0
2016-06-29 10:55:00,34.95,34.98,34.93,34.98,154399.0,23.9266,23.9472,23.913,23.9472,154399.0
2016-06-29 11:00:00,34.98,35.03,34.96,35.02,406152.0,23.9472,23.9814,23.9335,23.9746,406152.0
2016-06-29 11:05:00,35.03,35.03,34.95,34.95,213148.0,23.9814,23.9814,23.9266,23.9266,213148.0
2016-06-29 11:10:00,34.95,35.04,34.95,35.02,428511.0,23.9266,23.9883,23.9266,23.9746,428511.0
2016-06-29 11:15:00,35.02,35.06,35.02,35.03,249294.0,23.9746,24.002,23.9746,23.9814,249294.0
2016-06-29 11:20:00,35.04,35.07,35.0,35.05,528758.0,23.9883,24.0088,23.9609,23.9951,528758.0
2016-06-29 11:25:00,35.05,35.09,35.04,35.08,191377.0,23.9951,24.0225,23.9883,24.0156,191377.0
2016-06-29 11:30:00,35.07,35.11,35.05,35.09,275238.0,24.0088,24.0362,23.9951,24.0225,275238.0
2016-06-29 11:35:00,35.09,35.11,35.08,35.09,133291.0,24.0225,24.0362,24.0156,24.0225,133291.0
2016-06-29 11:40:00,35.09,35.1,35.06,35.08,150329.0,24.0225,24.0293,24.002,24.0156,150329.0
2016-06-29 11:45:00,35.09,35.09,35.03,35.05,162978.0,24.0225,24.0225,23.9814,23.9951,162978.0
2016-06-29 11:50:00,35.05,35.08,35.04,35.07,252052.0,23.9951,24.0156,23.9883,24.0088,252052.0
2016-06-29 11:55:00,35.07,35.1,35.03,35.04,241949.0,24.0088,24.0293,23.9814,23.9883,241949.0
2016-06-29 12:00:00,35.04,35.06,35.02,35.02,231920.0,23.9883,24.002,23.9746,23.9746,231920.0
2016-06-29 12:05:00,35.02,35.05,35.0,35.05,99665.0,23.9746,23.9951,23.9609,23.9951,99665.0
2016-06-29 12:10:00,35.04,35.07,35.04,35.07,243013.0,23.9883,24.0088,23.9883,24.0088,243013.0
2016-06-29 12:15:00,35.07,35.08,35.05,35.05,140452.0,24.0088,24.0156,23.9951,23.9951,140452.0
2016-06-29 12:20:00,35.05,35.1,35.05,35.08,98136.0,23.9951,24.0293,23.9951,24.0156,98136.0
2016-06-29 12:25:00,35.08,35.1,35.07,35.07,118622.0,24.0156,24.0293,24.0088,24.0088,118622.0
2016-06-29 12:30:00,35.07,35.08,35.03,35.04,108728.0,24.0088,24.0156,23.9814,23.9883,108728.0
2016-06-29 12:35:00,35.04,35.08,35.03,35.07,105612.0,23.9883,24.0156,23.9814,24.0088,105612.0
2016-06-29 12:40:00,35.06,35.08,35.05,35.08,88325.0,24.002,24.0156,23.9951,24.0156,88325.0
2016-06-29 12:45:00,35.08,35.1,35.07,35.08,142331.0,24.0156,24.0293,24.0088,24.0156,142331.0
2016-06-29 12:50:00,35.09,35.1,35.07,35.09,128066.0,24.0225,24.0293,24.0088,24.0225,128066.0
2016-06-29 12:55:00,35.09,35.09,35.06,35.07,109819.0,24.0225,24.0225,24.002,24.0088,109819.0
2016-06-29 13:00:00,35.07,35.09,35.06,35.07,102940.0,24.0088,24.0225,24.002,24.0088,102940.0
2016-06-29 13:05:00,35.07,35.08,35.0,35.0,109645.0,24.0088,24.0156,23.9609,23.9609,109645.0
2016-06-29 13:10:00,35.0,35.04,35.0,35.02,170389.0,23.9609,23.9883,23.9609,23.9746,170389.0
2016-06-29 13:15:00,35.02,35.05,35.01,35.05,88880.0,23.9746,23.9951,23.9677,23.9951,88880.0
2016-06-29 13:20:00,35.05,35.06,35.0,35.0,130247.0,23.9951,24.002,23.9609,23.9609,130247.0
2016-06-29 13:25:00,35.0,35.02,35.0,35.01,171122.0,23.9609,23.9746,23.9609,23.9677,171122.0
2016-06-29 13:30:00,35.01,35.04,35.0,35.03,127806.0,23.9677,23.9883,23.9609,23.9814,127806.0
2016-06-29 13:35:00,35.03,35.04,35.01,35.02,100669.0,23.9814,23.9883,23.9677,23.9746,100669.0
2016-06-29 13:40:00,35.02,35.04,35.01,35.01,106475.0,23.9746,23.9883,23.9677,23.9677,106475.0
2016-06-29 13:45:00,35.02,35.05,35.01,35.02,95228.0,23.9746,23.9951,23.9677,23.9746,95228.0
2016-06-29 13:50:00,35.02,35.02,35.0,35.02,70088.0,23.9746,23.9746,23.9609,23.9746,70088.0
2016-06-29 13:55:00,35.02,35.04,35.01,35.03,118774.0,23.9746,23.9883,23.9677,23.9814,118774.0
2016-06-29 14:00:00,35.03,35.05,35.02,35.05,172892.0,23.9814,23.9951,23.9746,23.9951,172892.0
2016-06-29 14:05:00,35.05,35.06,35.03,35.05,100432.0,23.9951,24.002,23.9814,23.9951,100432.0
2016-06-29 14:10:00,35.05,35.08,35.04,35.07,117394.0,23.9951,24.0156,23.9883,24.0088,117394.0
2016-06-29 14:15:00,35.07,35.08,35.06,35.08,140189.0,24.0088,24.0156,24.002,24.0156,140189.0
2016-06-29 14:20:00,35.07,35.11,35.07,35.11,326203.0,24.0088,24.0362,24.0088,24.0362,326203.0
2016-06-29 14:25:00,35.11,35.11,35.08,35.09,88366.0,24.0362,24.0362,24.0156,24.0225,88366.0
2016-06-29 14:30:00,35.09,35.12,35.08,35.09,314084.0,24.0225,24.043,24.0156,24.0225,314084.0
2016-06-29 14:35:00,35.09,35.1,35.05,35.08,274091.0,24.0225,24.0293,23.9951,24.0156,274091.0
2016-06-29 14:40:00,35.07,35.11,35.07,35.11,98604.0,24.0088,24.0362,24.0088,24.0362,98604.0
2016-06-29 14:45:00,35.11,35.12,35.06,35.07,173243.0,24.0362,24.043,24.002,24.0088,173243.0
2016-06-29 14:50:00,35.07,35.08,35.04,35.06,179291.0,24.0088,24.0156,23.9883,24.002,179291.0
2016-06-29 14:55:00,35.07,35.11,35.06,35.11,100781.0,24.0088,24.0362,24.002,24.0362,100781.0
2016-06-29 15:00:00,35.11,35.15,35.1,35.13,336062.0,24.0362,24.0636,24.0293,24.0499,336062.0
2016-06-29 15:05:00,35.14,35.14,35.1,35.11,212166.0,24.0567,24.0567,24.0293,24.0362,212166.0
2016-06-29 15:10:00,35.11,35.12,35.09,35.09,295888.0,24.0362,24.043,24.0225,24.0225,295888.0
2016-06-29 15:15:00,35.09,35.12,35.08,35.12,186133.0,24.0225,24.043,24.0156,24.043,186133.0
2016-06-29 15:20:00,35.12,35.12,35.07,35.08,265618.0,24.043,24.043,24.0088,24.0156,265618.0
2016-06-29 15:25:00,35.07,35.12,35.07,35.11,271791.0,24.0088,24.043,24.0088,24.0362,271791.0
2016-06-29 15:30:00,35.11,35.12,35.08,35.11,388913.0,24.0362,24.043,24.0156,24.0362,388913.0
2016-06-29 15:35:00,35.11,35.12,35.07,35.07,330796.0,24.0362,24.043,24.0088,24.0088,330796.0
2016-06-29 15:40:00,35.08,35.08,35.04,35.06,394454.0,24.0156,24.0156,23.9883,24.002,394454.0
2016-06-29 15:45:00,35.05,35.07,35.04,35.05,439229.0,23.9951,24.0088,23.9883,23.9951,439229.0
2016-06-29 15:50:00,35.05,35.07,35.03,35.05,460516.0,23.9951,24.0088,23.9814,23.9951,460516.0
2016-06-29 15:55:00,35.05,35.07,35.01,35.02,1186319.0,23.9951,24.0088,23.9677,23.9746,1186319.0
2016-06-30 09:30:00,35.14,35.19,35.09,35.09,560717.0,24.0567,24.091,24.0225,24.0225,560717.0
2016-06-30 09:35:00,35.09,35.17,35.07,35.07,249577.0,24.0225,24.0773,24.0088,24.0088,249577.0
2016-06-30 09:40:00,35.07,35.13,35.06,35.1,292519.0,24.0088,24.0499,24.002,24.0293,292519.0
2016-06-30 09:45:00,35.11,35.14,35.09,35.1,118638.0,24.0362,24.0567,24.0225,24.0293,118638.0
2016-06-30 09:50:00,35.1,35.11,35.01,35.03,170114.0,24.0293,24.0362,23.9677,23.9814,170114.0
2016-06-30 09:55:00,35.03,35.04,34.95,35.0,268201.0,23.9814,23.9883,23.9266,23.9609,268201.0
2016-06-30 10:00:00,35.0,35.01,34.94,35.01,201170.0,23.9609,23.9677,23.9198,23.9677,201170.0
2016-06-30 10:05:00,35.0,35.02,34.97,35.02,480001.0,23.9609,23.9746,23.9403,23.9746,480001.0
2016-06-30 10:10:00,35.01,35.09,35.01,35.09,156063.0,23.9677,24.0225,23.9677,24.0225,156063.0
2016-06-30 10:15:00,35.09,35.1,35.02,35.04,125590.0,24.0225,24.0293,23.9746,23.9883,125590.0
2016-06-30 10:20:00,35.04,35.06,35.01,35.05,230621.0,23.9883,24.002,23.9677,23.9951,230621.0
2016-06-30 10:25:00,35.05,35.06,34.98,35.03,99326.0,23.9951,24.002,23.9472,23.9814,99326.0
2016-06-30 10:30:00,35.02,35.06,35.01,35.04,170875.0,23.9746,24.002,23.9677,23.9883,170875.0
2016-06-30 10:35:00,35.05,35.1,35.04,35.07,111304.0,23.9951,24.0293,23.9883,24.0088,111304.0
2016-06-30 10:40:00,35.07,35.09,35.05,35.09,246472.0,24.0088,24.0225,23.9951,24.0225,246472.0
2016-06-30 10:45:00,35.09,35.1,35.06,35.09,157949.0,24.0225,24.0293,24.002,24.0225,157949.0
2016-06-30 10:50:00,35.09,35.09,35.01,35.02,235772.0,24.0225,24.0225,23.9677,23.9746,235772.0
2016-06-30 10:55:00,35.03,35.05,35.02,35.05,132544.0,23.9814,23.9951,23.9746,23.9951,132544.0
2016-06-30 11:00:00,35.05,35.05,34.99,35.03,169503.0,23.9951,23.9951,23.954,23.9814,169503.0
2016-06-30 11:05:00,35.04,35.05,35.02,35.05,165042.0,23.9883,23.9951,23.9746,23.9951,165042.0
2016-06-30 11:10:00,35.05,35.06,35.0,35.03,225546.0,23.9951,24.002,23.9609,23.9814,225546.0
2016-06-30 11:15:00,35.02,35.05,35.0,35.01,217814.0,23.9746,23.9951,23.9609,23.9677,217814.0
2016-06-30 11:20:00,35.01,35.06,35.01,35.04,182953.0,23.9677,24.002,23.9677,23.9883,182953.0
2016-06-30 11:25:00,35.04,35.09,35.04,35.06,441737.0,23.9883,24.0225,23.9883,24.002,441737.0
2016-06-30 11:30:00,35.07,35.13,35.06,35.11,377340.0,24.0088,24.0499,24.002,24.0362,377340.0
2016-06-30 11:35:00,35.11,35.12,35.04,35.06,226177.0,24.0362,24.043,23.9883,24.002,226177.0
2016-06-30 11:40:00,35.06,35.12,35.05,35.05,168289.0,24.002,24.043,23.9951,23.9951,168289.0
2016-06-30 11:45:00,35.05,35.11,35.05,35.11,109792.0,23.9951,24.0362,23.9951,24.0362,109792.0
2016-06-30 11:50:00,35.1,35.11,35.08,35.09,240712.0,24.0293,24.0362,24.0156,24.0225,240712.0
2016-06-30 11:55:00,35.09,35.14,35.08,35.13,199768.0,24.0225,24.0567,24.0156,24.0499,199768.0
2016-06-30 12:00:00,35.14,35.17,35.12,35.13,278749.0,24.0567,24.0773,24.043,24.0499,278749.0
2016-06-30 12:05:00,35.13,35.13,35.09,35.12,226704.0,24.0499,24.0499,24.0225,24.043,226704.0
2016-06-30 12:10:00,35.12,35.17,35.11,35.17,129276.0,24.043,24.0773,24.0362,24.0773,129276.0
2016-06-30 12:15:00,35.17,35.2,35.14,35.19,239961.0,24.0773,24.0978,24.0567,24.091,239961.0
2016-06-30 12:20:00,35.18,35.24,35.16,35.24,441658.0,24.0841,24.1252,24.0704,24.1252,441658.0
2016-06-30 12:25:00,35.23,35.25,35.2,35.23,233563.0,24.1183,24.132,24.0978,24.1183,233563.0
2016-06-30 12:30:00,35.23,35.25,35.23,35.23,136277.0,24.1183,24.132,24.1183,24.1183,136277.0
2016-06-30 12:35:00,35.23,35.25,35.2,35.22,365880.0,24.1183,24.132,24.0978,24.1115,365880.0
2016-06-30 12:40:00,35.22,35.23,35.18,35.19,168327.0,24.1115,24.1183,24.0841,24.091,168327.0
2016-06-30 12:45:00,35.2,35.23,35.17,35.23,115660.0,24.0978,24.1183,24.0773,24.1183,115660.0
2016-06-30 12:50:00,35.23,35.27,35.19,35.21,294560.0,24.1183,24.1457,24.091,24.1046,294560.0
2016-06-30 12:55:00,35.21,35.21,35.13,35.16,221701.0,24.1046,24.1046,24.0499,24.0704,221701.0
2016-06-30 13:00:00,35.16,35.18,35.14,35.16,203289.0,24.0704,24.0841,24.0567,24.0704,203289.0
2016-06-30 13:05:00,35.16,35.18,35.15,35.17,143539.0,24.0704,24.0841,24.0636,24.0773,143539.0
2016-06-30 13:10:00,35.17,35.18,35.13,35.13,120594.0,24.0773,24.0841,24.0499,24.0499,120594.0
2016-06-30 13:15:00,35.13,35.17,35.13,35.15,183689.0,24.0499,24.0773,24.0499,24.0636,183689.0
2016-06-30 13:20:00,35.14,35.16,35.14,35.16,68188.0,24.0567,24.0704,24.0567,24.0704,68188.0
2016-06-30 13:25:00,35.16,35.16,35.09,35.09,126341.0,24.0704,24.0704,24.0225,24.0225,126341.0
2016-06-30 13:30:00,35.1,35.11,35.08,35.08,165032.0,24.0293,24.0362,24.0156,24.0156,165032.0
2016-06-30 13:35:00,35.08,35.09,35.08,35.08,74916.0,24.0156,24.0225,24.0156,24.0156,74916.0
2016-06-30 13:40:00,35.08,35.1,35.08,35.1,91774.0,24.0156,24.0293,24.0156,24.0293,91774.0
2016-06-30 13:45:00,35.1,35.11,35.06,35.07,199278.0,24.0293,24.0362,24.002,24.0088,199278.0
2016-06-30 13:50:00,35.08,35.1,35.07,35.09,123778.0,24.0156,24.0293,24.0088,24.0225,123778.0
2016-06-30 13:55:00,35.09,35.12,35.08,35.11,145810.0,24.0225,24.043,24.0156,24.0362,145810.0
2016-06-30 14:00:00,35.11,35.14,35.11,35.14,216534.0,24.0362,24.0567,24.0362,24.0567,216534.0
2016-06-30 14:05:00,35.14,35.19,35.13,35.19,238886.0,24.0567,24.091,24.0499,24.091,238886.0
2016-06-30 14:10:00,35.19,35.2,35.13,35.14,286254.0,24.091,24.0978,24.0499,24.0567,286254.0
2016-06-30 14:15:00,35.15,35.15,35.12,35.13,232173.0,24.0636,24.0636,24.043,24.0499,232173.0
2016-06-30 14:20:00,35.13,35.2,35.12,35.19,217650.0,24.0499,24.0978,24.043,24.091,217650.0
2016-06-30 14:25:00,35.2,35.2,35.15,35.16,144719.0,24.0978,24.0978,24.0636,24.0704,144719.0
2016-06-30 14:30:00,35.16,35.22,35.15,35.16,221744.0,24.0704,24.1115,24.0636,24.0704,221744.0
2016-06-30 14:35:00,35.17,35.19,35.15,35.16,165128.0,24.0773,24.091,24.0636,24.0704,165128.0
2016-06-30 14:40:00,35.17,35.19,35.13,35.14,231776.0,24.0773,24.091,24.0499,24.0567,231776.0
2016-06-30 14:45:00,35.14,35.16,35.13,35.16,128082.0,24.0567,24.0704,24.0499,24.0704,128082.0
2016-06-30 14:50:00,35.16,35.17,35.14,35.16,235236.0,24.0704,24.0773,24.0567,24.0704,235236.0
2016-06-30 14:55:00,35.17,35.19,35.14,35.15,342556.0,24.0773,24.091,24.0567,24.0636,342556.0
2016-06-30 15:00:00,35.15,35.17,35.14,35.14,257967.0,24.0636,24.0773,24.0567,24.0567,257967.0
2016-06-30 15:05:00,35.15,35.16,35.12,35.15,225779.0,24.0636,24.0704,24.043,24.0636,225779.0
2016-06-30 15:10:00,35.15,35.15,35.11,35.13,267690.0,24.0636,24.0636,24.0362,24.0499,267690.0
2016-06-30 15:15:00,35.12,35.13,35.08,35.11,276083.0,24.043,24.0499,24.0156,24.0362,276083.0
2016-06-30 15:20:00,35.11,35.11,35.07,35.1,285556.0,24.0362,24.0362,24.0088,24.0293,285556.0
2016-06-30 15:25:00,35.1,35.15,35.1,35.14,439937.0,24.0293,24.0636,24.0293,24.0567,439937.0
2016-06-30 15:30:00,35.13,35.17,35.12,35.17,384335.0,24.0499,24.0773,24.043,24.0773,384335.0
2016-06-30 15:35:00,35.16,35.18,35.11,35.13,515287.0,24.0704,24.0841,24.0362,24.0499,515287.0
2016-06-30 15:40:00,35.13,35.15,35.09,35.1,611231.0,24.0499,24.0636,24.0225,24.0293,611231.0
2016-06-30 15:45:00,35.1,35.12,35.08,35.09,575050.0,24.0293,24.043,24.0156,24.0225,575050.0
2016-06-30 15:50:00,35.09,35.15,35.07,35.15,936964.0,24.0225,24.0636,24.0088,24.0636,936964.0
2016-06-30 15:55:00,35.15,35.21,35.15,35.21,1272696.0,24.0636,24.1046,24.0636,24.1046,1272696.0
2016-07-01 09:30:00,35.15,35.24,35.11,35.15,749523.0,24.0636,24.1252,24.0362,24.0636,749523.0
2016-07-01 09:35:00,35.15,35.22,35.12,35.18,279510.0,24.0636,24.1115,24.043,24.0841,279510.0
2016-07-01 09:40:00,35.18,35.22,35.15,35.19,198915.0,24.0841,24.1115,24.0636,24.091,198915.0
2016-07-01 09:45:00,35.2,35.22,35.15,35.19,223510.0,24.0978,24.1115,24.0636,24.091,223510.0
2016-07-01 09:50:00,35.18,35.2,35.16,35.19,231160.0,24.0841,24.0978,24.0704,24.091,231160.0
2016-07-01 09:55:00,35.19,35.2,35.15,35.19,272346.0,24.091,24.0978,24.0636,24.091,272346.0
2016-07-01 10:00:00,35.19,35.25,35.18,35.25,206492.0,24.091,24.132,24.0841,24.132,206492.0
2016-07-01 10:05:00,35.25,35.26,35.21,35.24,172362.0,24.132,24.1389,24.1046,24.1252,172362.0
2016-07-01 10:10:00,35.25,35.29,35.23,35.27,143199.0,24.132,24.1594,24.1183,24.1457,143199.0
2016-07-01 10:15:00,35.27,35.35,35.25,35.35,184398.0,24.1457,24.2005,24.132,24.2005,184398.0
2016-07-01 10:20:00,35.35,35.38,35.34,35.36,143824.0,24.2005,24.221,24.1936,24.2073,143824.0
2016-07-01 10:25:00,35.37,35.38,35.34,35.34,187415.0,24.2142,24.221,24.1936,24.1936,187415.0
2016-07-01 10:30:00,35.34,35.37,35.32,35.37,192878.0,24.1936,24.2142,24.1799,24.2142,192878.0
2016-07-01 10:35:00,35.37,35.42,35.36,35.42,158552.0,24.2142,24.2484,24.2073,24.2484,158552.0
2016-07-01 10:40:00,35.42,35.44,35.38,35.41,173547.0,24.2484,24.2621,24.221,24.2416,173547.0
2016-07-01 10:45:00,35.41,35.46,35.4,35.41,214293.0,24.2416,24.2758,24.2347,24.2416,214293.0
2016-07-01 10:50:00,35.41,35.48,35.41,35.45,310392.0,24.2416,24.2895,24.2416,24.2689,310392.0
2016-07-01 10:55:00,35.46,35.47,35.41,35.42,660305.0,24.2758,24.2826,24.2416,24.2484,660305.0
2016-07-01 11:00:00,35.42,35.42,35.39,35.41,115865.0,24.2484,24.2484,24.2279,24.2416,115865.0
2016-07-01 11:05:00,35.42,35.44,35.41,35.42,122432.0,24.2484,24.2621,24.2416,24.2484,122432.0
2016-07-01 11:10:00,35.43,35.46,35.42,35.46,106363.0,24.2553,24.2758,24.2484,24.2758,106363.0
2016-07-01 11:15:00,35.45,35.49,35.45,35.49,194379.0,24.2689,24.2963,24.2689,24.2963,194379.0
2016-07-01 11:20:00,35.49,35.49,35.47,35.48,87588.0,24.2963,24.2963,24.2826,24.2895,87588.0
2016-07-01 11:25:00,35.49,35.5,35.47,35.48,169683.0,24.2963,24.3032,24.2826,24.2895,169683.0
2016-07-01 11:30:00,35.48,35.49,35.46,35.48,128089.0,24.2895,24.2963,24.2758,24.2895,128089.0
2016-07-01 11:35:00,35.48,35.48,35.45,35.47,158642.0,24.2895,24.2895,24.2689,24.2826,158642.0
2016-07-01 11:40:00,35.47,35.48,35.46,35.47,115915.0,24.2826,24.2895,24.2758,24.2826,115915.0
2016-07-01 11:45:00,35.47,35.47,35.41,35.46,137888.0,24.2826,24.2826,24.2416,24.2758,137888.0
2016-07-01 11:50:00,35.46,35.48,35.45,35.48,91424.0,24.2758,24.2895,24.2689,24.2895,91424.0
2016-07-01 11:55:00,35.48,35.48,35.47,35.48,54021.0,24.2895,24.2895,24.2826,24.2895,54021.0
2016-07-01 12:00:00,35.48,35.48,35.44,35.45,191950.0,24.2895,24.2895,24.2621,24.2689,191950.0
2016-07-01 12:05:00,35.45,35.47,35.44,35.46,133658.0,24.2689,24.2826,24.2621,24.2758,133658.0
2016-07-01 12:10:00,35.46,35.47,35.45,35.47,107044.0,24.2758,24.2826,24.2689,24.2826,107044.0
2016-07-01 12:15:00,35.47,35.49,35.46,35.49,208626.0,24.2826,24.2963,24.2758,24.2963,208626.0
2016-07-01 12:20:00,35.48,35.49,35.48,35.48,71663.0,24.2895,24.2963,24.2895,24.2895,71663.0
2016-07-01 12:25:00,35.48,35.49,35.46,35.49,108775.0,24.2895,24.2963,24.2758,24.2963,108775.0
2016-07-01 12:30:00,35.48,35.5,35.48,35.48,141842.0,24.2895,24.3032,24.2895,24.2895,141842.0
2016-07-01 12:35:00,35.49,35.5,35.48,35.5,92882.0,24.2963,24.3032,24.2895,24.3032,92882.0
2016-07-01 12:40:00,35.5,35.58,35.49,35.56,850356.0,24.3032,24.3579,24.2963,24.3443,850356.0
2016-07-01 12:45:00,35.56,35.56,35.52,35.53,155099.0,24.3443,24.3443,24.3169,24.3237,155099.0
2016-07-01 12:50:00,35.54,35.57,35.53,35.55,176578.0,24.3306,24.3511,24.3237,24.3374,176578.0
2016-07-01 12:55:00,35.54,35.57,35.54,35.54,158185.0,24.3306,24.3511,24.3306,24.3306,158185.0
2016-07-01 13:00:00,35.54,35.58,35.53,35.57,178781.0,24.3306,24.3579,24.3237,24.3511,178781.0
2016-07-01 13:05:00,35.58,35.61,35.57,35.6,141440.0,24.3579,24.3785,24.3511,24.3716,141440.0
2016-07-01 13:10:00,35.61,35.62,35.58,35.58,105455.0,24.3785,24.3853,24.3579,24.3579,105455.0
2016-07-01 13:15:00,35.59,35.59,35.56,35.57,114754.0,24.3648,24.3648,24.3443,24.3511,114754.0
2016-07-01 13:20:00,35.58,35.58,35.54,35.55,137928.0,24.3579,24.3579,24.3306,24.3374,137928.0
2016-07-01 13:25:00,35.55,35.57,35.53,35.53,102991.0,24.3374,24.3511,24.3237,24.3237,102991.0
2016-07-01 13:30:00,35.53,35.55,35.52,35.55,122533.0,24.3237,24.3374,24.3169,24.3374,122533.0
2016-07-01 13:35:00,35.54,35.55,35.51,35.52,112484.0,24.3306,24.3374,24.31,24.3169,112484.0
2016-07-01 13:40:00,35.52,35.57,35.51,35.57,181385.0,24.3169,24.3511,24.31,24.3511,181385.0
2016-07-01 13:45:00,35.56,35.59,35.54,35.58,132663.0,24.3443,24.3648,24.3306,24.3579,132663.0
2016-07-01 13:50:00,35.57,35.59,35.55,35.55,103894.0,24.3511,24.3648,24.3374,24.3374,103894.0
2016-07-01 13:55:00,35.56,35.57,35.55,35.57,120567.0,24.3443,24.3511,24.3374,24.3511,120567.0
2016-07-01 14:00:00,35.57,35.61,35.56,35.58,247583.0,24.3511,24.3785,24.3443,24.3579,247583.0
2016-07-01 14:05:00,35.58,35.58,35.54,35.55,136194.0,24.3579,24.3579,24.3306,24.3374,136194.0
2016-07-01 14:10:00,35.54,35.57,35.52,35.54,94460.0,24.3306,24.3511,24.3169,24.3306,94460.0
2016-07-01 14:15:00,35.54,35.57,35.53,35.56,176948.0,24.3306,24.3511,24.3237,24.3443,176948.0
2016-07-01 14:20:00,35.56,35.58,35.55,35.57,248497.0,24.3443,24.3579,24.3374,24.3511,248497.0
2016-07-01 14:25:00,35.57,35.6,35.55,35.59,281576.0,24.3511,24.3716,24.3374,24.3648,281576.0
2016-07-01 14:30:00,35.59,35.6,35.56,35.56,108712.0,24.3648,24.3716,24.3443,24.3443,108712.0
2016-07-01 14:35:00,35.56,35.57,35.54,35.54,109238.0,24.3443,24.3511,24.3306,24.3306,109238.0
2016-07-01 14:40:00,35.55,35.57,35.53,35.54,98585.0,24.3374,24.3511,24.3237,24.3306,98585.0
2016-07-01 14:45:00,35.54,35.55,35.52,35.54,137770.0,24.3306,24.3374,24.3169,24.3306,137770.0
2016-07-01 14:50:00,35.53,35.56,35.52,35.52,109438.0,24.3237,24.3443,24.3169,24.3169,109438.0
2016-07-01 14:55:00,35.52,35.53,35.51,35.53,131943.0,24.3169,24.3237,24.31,24.3237,131943.0
2016-07-01 15:00:00,35.52,35.55,35.52,35.55,118019.0,24.3169,24.3374,24.3169,24.3374,118019.0
2016-07-01 15:05:00,35.55,35.59,35.54,35.57,204957.0,24.3374,24.3648,24.3306,24.3511,204957.0
2016-07-01 15:10:00,35.57,35.6,35.56,35.59,144663.0,24.3511,24.3716,24.3443,24.3648,144663.0
2016-07-01 15:15:00,35.58,35.61,35.58,35.59,152874.0,24.3579,24.3785,24.3579,24.3648,152874.0
2016-07-01 15:20:00,35.59,35.6,35.56,35.58,168081.0,24.3648,24.3716,24.3443,24.3579,168081.0
2016-07-01 15:25:00,35.58,35.61,35.58,35.58,224330.0,24.3579,24.3785,24.3579,24.3579,224330.0
2016-07-01 15:30:00,35.58,35.62,35.58,35.62,281679.0,24.3579,24.3853,24.3579,24.3853,281679.0
2016-07-01 15:35:00,35.62,35.62,35.54,35.55,244977.0,24.3853,24.3853,24.3306,24.3374,244977.0
2016-07-01 15:40:00,35.56,35.61,35.55,35.57,460345.0,24.3443,24.3785,24.3374,24.3511,460345.0
2016-07-01 15:45:00,35.57,35.58,35.56,35.58,246847.0,24.3511,24.3579,24.3443,24.3579,246847.0
2016-07-01 15:50:00,35.58,35.62,35.57,35.62,467287.0,24.3579,24.3853,24.3511,24.3853,467287.0
2016-07-01 15:55:00,35.62,35.65,35.57,35.57,1328118.0,24.3853,24.4059,24.3511,24.3511,1328118.0
2016-07-05 09:30:00,35.54,35.59,35.45,35.54,747471.0,24.3306,24.3648,24.2689,24.3306,747471.0
2016-07-05 09:35:00,35.54,35.57,35.51,35.55,286352.0,24.3306,24.3511,24.31,24.3374,286352.0
2016-07-05 09:40:00,35.55,35.58,35.51,35.54,278624.0,24.3374,24.3579,24.31,24.3306,278624.0
2016-07-05 09:45:00,35.53,35.54,35.46,35.48,350684.0,24.3237,24.3306,24.2758,24.2895,350684.0
2016-07-05 09:50:00,35.48,35.51,35.46,35.46,164521.0,24.2895,24.31,24.2758,24.2758,164521.0
2016-07-05 09:55:00,35.46,35.56,35.46,35.54,241043.0,24.2758,24.3443,24.2758,24.3306,241043.0
2016-07-05 10:00:00,35.54,35.56,35.5,35.54,97797.0,24.3306,24.3443,24.3032,24.3306,97797.0
2016-07-05 10:05:00,35.54,35.56,35.5,35.52,209766.0,24.3306,24.3443,24.3032,24.3169,209766.0
2016-07-05 10:10:00,35.53,35.57,35.5,35.56,141995.0,24.3237,24.3511,24.3032,24.3443,141995.0
2016-07-05 10:15:00,35.55,35.57,35.52,35.57,224731.0,24.3374,24.3511,24.3169,24.3511,224731.0
2016-07-05 10:20:00,35.57,35.58,35.55,35.56,96223.0,24.3511,24.3579,24.3374,24.3443,96223.0
2016-07-05 10:25:00,35.56,35.57,35.5,35.54,121547.0,24.3443,24.3511,24.3032,24.3306,121547.0
2016-07-05 10:30:00,35.54,35.6,35.53,35.59,311541.0,24.3306,24.3716,24.3237,24.3648,311541.0
2016-07-05 10:35:00,35.59,35.62,35.55,35.62,288343.0,24.3648,24.3853,24.3374,24.3853,288343.0
2016-07-05 10:40:00,35.62,35.67,35.61,35.63,271526.0,24.3853,24.4196,24.3785,24.3922,271526.0
2016-07-05 10:45:00,35.63,35.65,35.63,35.63,120243.0,24.3922,24.4059,24.3922,24.3922,120243.0
2016-07-05 10:50:00,35.64,35.67,35.63,35.66,181350.0,24.399,24.4196,24.3922,24.4127,181350.0
2016-07-05 10:55:00,35.66,35.74,35.66,35.74,420818.0,24.4127,24.4675,24.4127,24.4675,420818.0
2016-07-05 11:00:00,35.73,35.74,35.68,35.73,467720.0,24.4606,24.4675,24.4264,24.4606,467720.0
2016-07-05 11:05:00,35.71,35.74,35.69,35.74,254565.0,24.4469,24.4675,24.4332,24.4675,254565.0
2016-07-05 11:10:00,35.73,35.75,35.69,35.74,468683.0,24.4606,24.4743,24.4332,24.4675,468683.0
2016-07-05 11:15:00,35.74,35.86,35.74,35.85,757439.0,24.4675,24.5496,24.4675,24.5428,757439.0
2016-07-05 11:20:00,35.85,35.87,35.83,35.84,534533.0,24.5428,24.5565,24.5291,24.5359,534533.0
2016-07-05 11:25:00,35.84,35.87,35.83,35.85,286768.0,24.5359,24.5565,24.5291,24.5428,286768.0
2016-07-05 11:30:00,35.85,35.87,35.83,35.84,332424.0,24.5428,24.5565,24.5291,24.5359,332424.0
2016-07-05 11:35:00,35.85,35.87,35.82,35.87,114807.0,24.5428,24.5565,24.5222,24.5565,114807.0
2016-07-05 11:40:00,35.86,35.87,35.8,35.81,97118.0,24.5496,24.5565,24.5086,24.5154,97118.0
2016-07-05 11:45:00,35.81,35.86,35.79,35.84,116235.0,24.5154,24.5496,24.5017,24.5359,116235.0
2016-07-05 11:50:00,35.85,35.86,35.82,35.85,91932.0,24.5428,24.5496,24.5222,24.5428,91932.0
2016-07-05 11:55:00,35.84,35.86,35.82,35.85,109697.0,24.5359,24.5496,24.5222,24.5428,109697.0
2016-07-05 12:00:00,35.86,35.86,35.8,35.81,118518.0,24.5496,24.5496,24.5086,24.5154,118518.0
2016-07-05 12:05:00,35.81,35.82,35.77,35.79,146092.0,24.5154,24.5222,24.488,24.5017,146092.0
2016-07-05 12:10:00,35.79,35.84,35.77,35.8,178507.0,24.5017,24.5359,24.488,24.5086,178507.0
2016-07-05 12:15:00,35.8,35.84,35.8,35.84,54141.0,24.5086,24.5359,24.5086,24.5359,54141.0
2016-07-05 12:20:00,35.84,35.85,35.81,35.81,115800.0,24.5359,24.5428,24.5154,24.5154,115800.0
2016-07-05 12:25:00,35.81,35.85,35.81,35.84,128470.0,24.5154,24.5428,24.5154,24.5359,128470.0
2016-07-05 12:30:00,35.84,35.84,35.81,35.84,105946.0,24.5359,24.5359,24.5154,24.5359,105946.0
2016-07-05 12:35:00,35.83,35.85,35.81,35.82,103649.0,24.5291,24.5428,24.5154,24.5222,103649.0
2016-07-05 12:40:00,35.82,35.83,35.8,35.83,116845.0,24.5222,24.5291,24.5086,24.5291,116845.0
2016-07-05 12:45:00,35.82,35.85,35.82,35.84,124998.0,24.5222,24.5428,24.5222,24.5359,124998.0
2016-07-05 12:50:00,35.84,35.85,35.8,35.82,138657.0,24.5359,24.5428,24.5086,24.5222,138657.0
2016-07-05 12:55:00,35.83,35.84,35.82,35.84,72321.0,24.5291,24.5359,24.5222,24.5359,72321.0
2016-07-05 13:00:00,35.84,35.84,35.81,35.81,107298.0,24.5359,24.5359,24.5154,24.5154,107298.0
2016-07-05 13:05:00,35.82,35.84,35.8,35.83,124951.0,24.5222,24.5359,24.5086,24.5291,124951.0
2016-07-05 13:10:00,35.83,35.85,35.82,35.84,143201.0,24.5291,24.5428,24.5222,24.5359,143201.0
2016-07-05 13:15:00,35.84,35.87,35.83,35.85,157595.0,24.5359,24.5565,24.5291,24.5428,157595.0
2016-07-05 13:20:00,35.85,35.89,35.85,35.87,160187.0,24.5428,24.5702,24.5428,24.5565,160187.0
2016-07-05 13:25:00,35.87,35.88,35.83,35.84,139443.0,24.5565,24.5633,24.5291,24.5359,139443.0
2016-07-05 13:30:00,35.83,35.88,35.83,35.83,139255.0,24.5291,24.5633,24.5291,24.5291,139255.0
2016-07-05 13:35:00,35.83,35.84,35.8,35.82,189597.0,24.5291,24.5359,24.5086,24.5222,189597.0
2016-07-05 13:40:00,35.82,35.82,35.79,35.8,131878.0,24.5222,24.5222,24.5017,24.5086,131878.0
2016-07-05 13:45:00,35.8,35.83,35.78,35.83,116251.0,24.5086,24.5291,24.4949,24.5291,116251.0
2016-07-05 13:50:00,35.83,35.83,35.78,35.79,187530.0,24.5291,24.5291,24.4949,24.5017,187530.0
2016-07-05 13:55:00,35.79,35.85,35.78,35.84,136299.0,24.5017,24.5428,24.4949,24.5359,136299.0
2016-07-05 14:00:00,35.84,35.86,35.83,35.85,120832.0,24.5359,24.5496,24.5291,24.5428,120832.0
2016-07-05 14:05:00,35.85,35.86,35.81,35.86,153198.0,24.5428,24.5496,24.5154,24.5496,153198.0
2016-07-05 14:10:00,35.86,35.88,35.84,35.87,169817.0,24.5496,24.5633,24.5359,24.5565,169817.0
2016-07-05 14:15:00,35.87,35.89,35.83,35.84,115675.0,24.5565,24.5702,24.5291,24.5359,115675.0
2016-07-05 14:20:00,35.84,35.86,35.81,35.85,164838.0,24.5359,24.5496,24.5154,24.5428,164838.0
2016-07-05 14:25:00,35.85,35.85,35.79,35.82,299910.0,24.5428,24.5428,24.5017,24.5222,299910.0
2016-07-05 14:30:00,35.82,35.83,35.79,35.82,540836.0,24.5222,24.5291,24.5017,24.5222,540836.0
2016-07-05 14:35:00,35.82,35.82,35.77,35.77,111204.0,24.5222,24.5222,24.488,24.488,111204.0
2016-07-05 14:40:00,35.77,35.78,35.74,35.77,143900.0,24.488,24.4949,24.4675,24.488,143900.0
2016-07-05 14:45:00,35.77,35.78,35.73,35.75,133020.0,24.488,24.4949,24.4606,24.4743,133020.0
2016-07-05 14:50:00,35.76,35.76,35.71,35.74,143226.0,24.4812,24.4812,24.4469,24.4675,143226.0
2016-07-05 14:55:00,35.74,35.78,35.72,35.77,104553.0,24.4675,24.4949,24.4538,24.488,104553.0
2016-07-05 15:00:00,35.76,35.78,35.75,35.77,143278.0,24.4812,24.4949,24.4743,24.488,143278.0
2016-07-05 15:05:00,35.78,35.8,35.76,35.79,144395.0,24.4949,24.5086,24.4812,24.5017,144395.0
2016-07-05 15:10:00,35.79,35.82,35.78,35.8,134344.0,24.5017,24.5222,24.4949,24.5086,134344.0
2016-07-05 15:15:00,35.79,35.83,35.78,35.83,141059.0,24.5017,24.5291,24.4949,24.5291,141059.0
2016-07-05 15:20:00,35.83,35.85,35.79,35.81,148570.0,24.5291,24.5428,24.5017,24.5154,148570.0
2016-07-05 15:25:00,35.81,35.82,35.8,35.81,106745.0,24.5154,24.5222,24.5086,24.5154,106745.0
2016-07-05 15:30:00,35.8,35.88,35.8,35.87,297541.0,24.5086,24.5633,24.5086,24.5565,297541.0
2016-07-05 15:35:00,35.87,35.9,35.87,35.9,396932.0,24.5565,24.577,24.5565,24.577,396932.0
2016-07-05 15:40:00,35.9,35.92,35.89,35.91,310210.0,24.577,24.5907,24.5702,24.5839,310210.0
2016-07-05 15:45:00,35.91,35.92,35.9,35.92,321233.0,24.5839,24.5907,24.577,24.5907,321233.0
2016-07-05 15:50:00,35.92,35.92,35.85,35.87,439993.0,24.5907,24.5907,24.5428,24.5565,439993.0
2016-07-05 15:55:00,35.87,35.87,35.78,35.79,983589.0,24.5565,24.5565,24.4949,24.5017,983589.0
2016-07-06 09:30:00,35.82,35.84,35.58,35.63,1211262.0,24.5222,24.5359,24.3579,24.3922,1211262.0
2016-07-06 09:35:00,35.63,35.65,35.52,35.53,418270.0,24.3922,24.4059,24.3169,24.3237,418270.0
2016-07-06 09:40:00,35.53,35.54,35.48,35.51,531017.0,24.3237,24.3306,24.2895,24.31,531017.0
2016-07-06 09:45:00,35.51,35.55,35.48,35.51,439212.0,24.31,24.3374,24.2895,24.31,439212.0
2016-07-06 09:50:00,35.5,35.56,35.5,35.53,284182.0,24.3032,24.3443,24.3032,24.3237,284182.0
2016-07-06 09:55:00,35.52,35.58,35.5,35.57,413839.0,24.3169,24.3579,24.3032,24.3511,413839.0
2016-07-06 10:00:00,35.57,35.65,35.57,35.59,274175.0,24.3511,24.4059,24.3511,24.3648,274175.0
2016-07-06 10:05:00,35.6,35.6,35.5,35.51,491349.0,24.3716,24.3716,24.3032,24.31,491349.0
2016-07-06 10:10:00,35.51,35.54,35.46,35.52,231871.0,24.31,24.3306,24.2758,24.3169,231871.0
2016-07-06 10:15:00,35.52,35.55,35.41,35.43,256781.0,24.3169,24.3374,24.2416,24.2553,256781.0
2016-07-06 10:20:00,35.42,35.5,35.41,35.48,158636.0,24.2484,24.3032,24.2416,24.2895,158636.0
2016-07-06 10:25:00,35.48,35.48,35.38,35.41,256914.0,24.2895,24.2895,24.221,24.2416,256914.0
2016-07-06 10:30:00,35.41,35.47,35.41,35.45,252695.0,24.2416,24.2826,24.2416,24.2689,252695.0
2016-07-06 10:35:00,35.44,35.46,35.39,35.39,370428.0,24.2621,24.2758,24.2279,24.2279,370428.0
2016-07-06 10:40:00,35.4,35.49,35.39,35.49,333393.0,24.2347,24.2963,24.2279,24.2963,333393.0
2016-07-06 10:45:00,35.48,35.55,35.48,35.54,277580.0,24.2895,24.3374,24.2895,24.3306,277580.0
2016-07-06 10:50:00,35.54,35.59,35.54,35.59,257038.0,24.3306,24.3648,24.3306,24.3648,257038.0
2016-07-06 10:55:00,35.59,35.63,35.54,35.62,224858.0,24.3648,24.3922,24.3306,24.3853,224858.0
2016-07-06 11:00:00,35.62,35.63,35.58,35.58,229683.0,24.3853,24.3922,24.3579,24.3579,229683.0
2016-07-06 11:05:00,35.58,35.63,35.57,35.57,262896.0,24.3579,24.3922,24.3511,24.3511,262896.0
2016-07-06 11:10:00,35.57,35.63,35.56,35.57,295957.0,24.3511,24.3922,24.3443,24.3511,295957.0
2016-07-06 11:15:00,35.57,35.62,35.55,35.58,604427.0,24.3511,24.3853,24.3374,24.3579,604427.0
2016-07-06 11:20:00,35.58,35.63,35.55,35.59,497539.0,24.3579,24.3922,24.3374,24.3648,497539.0
2016-07-06 11:25:00,35.59,35.64,35.56,35.57,254054.0,24.3648,24.399,24.3443,24.3511,254054.0
2016-07-06 11:30:00,35.58,35.62,35.57,35.59,517171.0,24.3579,24.3853,24.3511,24.3648,517171.0
2016-07-06 11:35:00,35.59,35.63,35.58,35.63,256957.0,24.3648,24.3922,24.3579,24.3922,256957.0
2016-07-06 11:40:00,35.63,35.76,35.62,35.75,282474.0,24.3922,24.4812,24.3853,24.4743,282474.0
2016-07-06 11:45:00,35.74,35.82,35.74,35.75,201991.0,24.4675,24.5222,24.4675,24.4743,201991.0
2016-07-06 11:50:00,35.76,35.78,35.72,35.76,276331.0,24.4812,24.4949,24.4538,24.4812,276331.0
2016-07-06 11:55:00,35.76,35.78,35.73,35.75,222092.0,24.4812,24.4949,24.4606,24.4743,222092.0
2016-07-06 12:00:00,35.76,35.82,35.75,35.82,186582.0,24.4812,24.5222,24.4743,24.5222,186582.0
2016-07-06 12:05:00,35.81,35.82,35.79,35.79,103578.0,24.5154,24.5222,24.5017,24.5017,103578.0
2016-07-06 12:10:00,35.8,35.8,35.74,35.75,120229.0,24.5086,24.5086,24.4675,24.4743,120229.0
2016-07-06 12:15:00,35.74,35.8,35.73,35.78,184761.0,24.4675,24.5086,24.4606,24.4949,184761.0
2016-07-06 12:20:00,35.79,35.81,35.77,35.78,173788.0,24.5017,24.5154,24.488,24.4949,173788.0
2016-07-06 12:25:00,35.79,35.79,35.77,35.79,135882.0,24.5017,24.5017,24.488,24.5017,135882.0
2016-07-06 12:30:00,35.79,35.8,35.77,35.8,88150.0,24.5017,24.5086,24.488,24.5086,88150.0
2016-07-06 12:35:00,35.8,35.82,35.77,35.78,128372.0,24.5086,24.5222,24.488,24.4949,128372.0
2016-07-06 12:40:00,35.77,35.79,35.76,35.77,110553.0,24.488,24.5017,24.4812,24.488,110553.0
2016-07-06 12:45:00,35.77,35.78,35.74,35.75,116943.0,24.488,24.4949,24.4675,24.4743,116943.0
2016-07-06 12:50:00,35.75,35.78,35.72,35.77,195925.0,24.4743,24.4949,24.4538,24.488,195925.0
2016-07-06 12:55:00,35.78,35.83,35.76,35.83,167201.0,24.4949,24.5291,24.4812,24.5291,167201.0
2016-07-06 13:00:00,35.83,35.84,35.8,35.8,105296.0,24.5291,24.5359,24.5086,24.5086,105296.0
2016-07-06 13:05:00,35.8,35.81,35.75,35.76,116074.0,24.5086,24.5154,24.4743,24.4812,116074.0
2016-07-06 13:10:00,35.76,35.78,35.73,35.74,108817.0,24.4812,24.4949,24.4606,24.4675,108817.0
2016-07-06 13:15:00,35.75,35.77,35.73,35.75,100596.0,24.4743,24.488,24.4606,24.4743,100596.0
2016-07-06 13:20:00,35.75,35.78,35.73,35.73,170353.0,24.4743,24.4949,24.4606,24.4606,170353.0
2016-07-06 13:25:00,35.74,35.76,35.71,35.76,222529.0,24.4675,24.4812,24.4469,24.4812,222529.0
2016-07-06 13:30:00,35.75,35.78,35.73,35.73,154980.0,24.4743,24.4949,24.4606,24.4606,154980.0
2016-07-06 13:35:00,35.73,35.77,35.73,35.76,94432.0,24.4606,24.488,24.4606,24.4812,94432.0
2016-07-06 13:40:00,35.76,35.76,35.7,35.71,77901.0,24.4812,24.4812,24.4401,24.4469,77901.0
2016-07-06 13:45:00,35.7,35.71,35.66,35.68,168273.0,24.4401,24.4469,24.4127,24.4264,168273.0
2016-07-06 13:50:00,35.68,35.72,35.67,35.7,151522.0,24.4264,24.4538,24.4196,24.4401,151522.0
2016-07-06 13:55:00,35.7,35.72,35.68,35.7,91319.0,24.4401,24.4538,24.4264,24.4401,91319.0
2016-07-06 14:00:00,35.7,35.78,35.66,35.75,434444.0,24.4401,24.4949,24.4127,24.4743,434444.0
2016-07-06 14:05:00,35.75,35.77,35.72,35.76,242895.0,24.4743,24.488,24.4538,24.4812,242895.0
2016-07-06 14:10:00,35.76,35.77,35.71,35.72,142306.0,24.4812,24.488,24.4469,24.4538,142306.0
2016-07-06 14:15:00,35.72,35.76,35.67,35.76,218454.0,24.4538,24.4812,24.4196,24.4812,218454.0
2016-07-06 14:20:00,35.76,35.77,35.73,35.76,99086.0,24.4812,24.488,24.4606,24.4812,99086.0
2016-07-06 14:25:00,35.75,35.76,35.73,35.76,140409.0,24.4743,24.4812,24.4606,24.4812,140409.0
2016-07-06 14:30:00,35.76,35.8,35.74,35.78,172278.0,24.4812,24.5086,24.4675,24.4949,172278.0
2016-07-06 14:35:00,35.78,35.85,35.77,35.83,127743.0,24.4949,24.5428,24.488,24.5291,127743.0
2016-07-06 14:40:00,35.84,35.84,35.8,35.83,125907.0,24.5359,24.5359,24.5086,24.5291,125907.0
2016-07-06 14:45:00,35.83,35.84,35.79,35.8,138542.0,24.5291,24.5359,24.5017,24.5086,138542.0
2016-07-06 14:50:00,35.8,35.85,35.79,35.85,91429.0,24.5086,24.5428,24.5017,24.5428,91429.0
2016-07-06 14:55:00,35.84,35.87,35.84,35.85,167985.0,24.5359,24.5565,24.5359,24.5428,167985.0
2016-07-06 15:00:00,35.85,35.89,35.84,35.89,289107.0,24.5428,24.5702,24.5359,24.5702,289107.0
2016-07-06 15:05:00,35.89,35.89,35.87,35.89,208254.0,24.5702,24.5702,24.5565,24.5702,208254.0
2016-07-06 15:10:00,35.88,35.89,35.86,35.87,142410.0,24.5633,24.5702,24.5496,24.5565,142410.0
2016-07-06 15:15:00,35.87,35.88,35.85,35.86,125343.0,24.5565,24.5633,24.5428,24.5496,125343.0
2016-07-06 15:20:00,35.86,35.86,35.8,35.81,196570.0,24.5496,24.5496,24.5086,24.5154,196570.0
2016-07-06 15:25:00,35.82,35.85,35.81,35.84,188340.0,24.5222,24.5428,24.5154,24.5359,188340.0
2016-07-06 15:30:00,35.84,35.88,35.83,35.87,215515.0,24.5359,24.5633,24.5291,24.5565,215515.0
2016-07-06 15:35:00,35.87,35.88,35.85,35.88,250335.0,24.5565,24.5633,24.5428,24.5633,250335.0
2016-07-06 15:40:00,35.88,35.9,35.86,35.88,326338.0,24.5633,24.577,24.5496,24.5633,326338.0
2016-07-06 15:45:00,35.89,35.89,35.88,35.89,236716.0,24.5702,24.5702,24.5633,24.5702,236716.0
2016-07-06 15:50:00,35.89,35.9,35.87,35.9,476514.0,24.5702,24.577,24.5565,24.577,476514.0
2016-07-06 15:55:00,35.9,35.9,35.82,35.85,1576129.0,24.577,24.577,24.5222,24.5428,1576129.0
2016-07-07 09:30:00,35.79,35.9,35.76,35.86,562556.0,24.5017,24.577,24.4812,24.5496,562556.0
2016-07-07 09:35:00,35.87,35.93,35.85,35.85,314657.0,24.5565,24.5976,24.5428,24.5428,314657.0
2016-07-07 09:40:00,35.84,35.88,35.75,35.76,220033.0,24.5359,24.5633,24.4743,24.4812,220033.0
2016-07-07 09:45:00,35.77,35.87,35.76,35.84,167530.0,24.488,24.5565,24.4812,24.5359,167530.0
2016-07-07 09:50:00,35.83,35.84,35.75,35.76,177331.0,24.5291,24.5359,24.4743,24.4812,177331.0
2016-07-07 09:55:00,35.76,35.78,35.74,35.77,197014.0,24.4812,24.4949,24.4675,24.488,197014.0
2016-07-07 10:00:00,35.78,35.8,35.75,35.76,249308.0,24.4949,24.5086,24.4743,24.4812,249308.0
2016-07-07 10:05:00,35.76,35.8,35.7,35.7,254269.0,24.4812,24.5086,24.4401,24.4401,254269.0
2016-07-07 10:10:00,35.7,35.71,35.66,35.7,278959.0,24.4401,24.4469,24.4127,24.4401,278959.0
2016-07-07 10:15:00,35.7,35.78,35.7,35.78,286305.0,24.4401,24.4949,24.4401,24.4949,286305.0
2016-07-07 10:20:00,35.78,35.79,35.74,35.76,333416.0,24.4949,24.5017,24.4675,24.4812,333416.0
2016-07-07 10:25:00,35.76,35.78,35.74,35.77,192590.0,24.4812,24.4949,24.4675,24.488,192590.0
2016-07-07 10:30:00,35.77,35.81,35.74,35.75,135388.0,24.488,24.5154,24.4675,24.4743,135388.0
2016-07-07 10:35:00,35.75,35.8,35.75,35.8,183479.0,24.4743,24.5086,24.4743,24.5086,183479.0
2016-07-07 10:40:00,35.79,35.81,35.77,35.77,75529.0,24.5017,24.5154,24.488,24.488,75529.0
2016-07-07 10:45:00,35.77,35.79,35.74,35.75,116245.0,24.488,24.5017,24.4675,24.4743,116245.0
2016-07-07 10:50:00,35.75,35.76,35.71,35.73,244501.0,24.4743,24.4812,24.4469,24.4606,244501.0
2016-07-07 10:55:00,35.73,35.74,35.7,35.72,140725.0,24.4606,24.4675,24.4401,24.4538,140725.0
2016-07-07 11:00:00,35.71,35.75,35.68,35.69,207789.0,24.4469,24.4743,24.4264,24.4332,207789.0
2016-07-07 11:05:00,35.69,35.73,35.67,35.72,274927.0,24.4332,24.4606,24.4196,24.4538,274927.0
2016-07-07 11:10:00,35.72,35.77,35.71,35.74,166258.0,24.4538,24.488,24.4469,24.4675,166258.0
2016-07-07 11:15:00,35.73,35.78,35.72,35.75,97823.0,24.4606,24.4949,24.4538,24.4743,97823.0
2016-07-07 11:20:00,35.75,35.82,35.74,35.75,164969.0,24.4743,24.5222,24.4675,24.4743,164969.0
2016-07-07 11:25:00,35.75,35.8,35.73,35.79,171678.0,24.4743,24.5086,24.4606,24.5017,171678.0
2016-07-07 11:30:00,35.79,35.84,35.76,35.8,299493.0,24.5017,24.5359,24.4812,24.5086,299493.0
2016-07-07 11:35:00,35.81,35.83,35.8,35.81,98570.0,24.5154,24.5291,24.5086,24.5154,98570.0
2016-07-07 11:40:00,35.81,35.83,35.78,35.81,97591.0,24.5154,24.5291,24.4949,24.5154,97591.0
2016-07-07 11:45:00,35.81,35.81,35.73,35.76,128602.0,24.5154,24.5154,24.4606,24.4812,128602.0
2016-07-07 11:50:00,35.76,35.76,35.69,35.7,274870.0,24.4812,24.4812,24.4332,24.4401,274870.0
2016-07-07 11:55:00,35.7,35.71,35.66,35.69,484873.0,24.4401,24.4469,24.4127,24.4332,484873.0
2016-07-07 12:00:00,35.69,35.73,35.68,35.73,130506.0,24.4332,24.4606,24.4264,24.4606,130506.0
2016-07-07 12:05:00,35.73,35.74,35.67,35.67,171002.0,24.4606,24.4675,24.4196,24.4196,171002.0
2016-07-07 12:10:00,35.67,35.72,35.67,35.71,88008.0,24.4196,24.4538,24.4196,24.4469,88008.0
2016-07-07 12:15:00,35.71,35.73,35.7,35.73,49169.0,24.4469,24.4606,24.4401,24.4606,49169.0
2016-07-07 12:20:00,35.73,35.75,35.68,35.69,130758.0,24.4606,24.4743,24.4264,24.4332,130758.0
2016-07-07 12:25:00,35.7,35.71,35.64,35.66,177646.0,24.4401,24.4469,24.399,24.4127,177646.0
2016-07-07 12:30:00,35.65,35.68,35.64,35.64,122156.0,24.4059,24.4264,24.399,24.399,122156.0
2016-07-07 12:35:00,35.65,35.68,35.64,35.66,103108.0,24.4059,24.4264,24.399,24.4127,103108.0
2016-07-07 12:40:00,35.66,35.67,35.64,35.66,80234.0,24.4127,24.4196,24.399,24.4127,80234.0
2016-07-07 12:45:00,35.66,35.66,35.61,35.61,86530.0,24.4127,24.4127,24.3785,24.3785,86530.0
2016-07-07 12:50:00,35.62,35.62,35.56,35.58,164412.0,24.3853,24.3853,24.3443,24.3579,164412.0
2016-07-07 12:55:00,35.58,35.59,35.55,35.57,100903.0,24.3579,24.3648,24.3374,24.3511,100903.0
2016-07-07 13:00:00,35.57,35.61,35.56,35.61,199690.0,24.3511,24.3785,24.3443,24.3785,199690.0
2016-07-07 13:05:00,35.61,35.64,35.6,35.63,136800.0,24.3785,24.399,24.3716,24.3922,136800.0
2016-07-07 13:10:00,35.64,35.65,35.61,35.63,85959.0,24.399,24.4059,24.3785,24.3922,85959.0
2016-07-07 13:15:00,35.63,35.67,35.62,35.66,87135.0,24.3922,24.4196,24.3853,24.4127,87135.0
2016-07-07 13:20:00,35.65,35.69,35.65,35.69,143159.0,24.4059,24.4332,24.4059,24.4332,143159.0
2016-07-07 13:25:00,35.69,35.72,35.68,35.7,115421.0,24.4332,24.4538,24.4264,24.4401,115421.0
2016-07-07 13:30:00,35.7,35.75,35.69,35.74,123293.0,24.4401,24.4743,24.4332,24.4675,123293.0
2016-07-07 13:35:00,35.75,35.75,35.72,35.73,124843.0,24.4743,24.4743,24.4538,24.4606,124843.0
2016-07-07 13:40:00,35.72,35.73,35.68,35.72,119052.0,24.4538,24.4606,24.4264,24.4538,119052.0
2016-07-07 13:45:00,35.72,35.72,35.65,35.66,61836.0,24.4538,24.4538,24.4059,24.4127,61836.0
2016-07-07 13:50:00,35.67,35.67,35.61,35.63,161201.0,24.4196,24.4196,24.3785,24.3922,161201.0
2016-07-07 13:55:00,35.63,35.68,35.62,35.67,107120.0,24.3922,24.4264,24.3853,24.4196,107120.0
2016-07-07 14:00:00,35.68,35.7,35.66,35.7,80419.0,24.4264,24.4401,24.4127,24.4401,80419.0
2016-07-07 14:05:00,35.7,35.71,35.68,35.68,93243.0,24.4401,24.4469,24.4264,24.4264,93243.0
2016-07-07 14:10:00,35.69,35.69,35.6,35.62,103513.0,24.4332,24.4332,24.3716,24.3853,103513.0
2016-07-07 14:15:00,35.62,35.65,35.61,35.62,645749.0,24.3853,24.4059,24.3785,24.3853,645749.0
2016-07-07 14:20:00,35.61,35.67,35.6,35.61,120613.0,24.3785,24.4196,24.3716,24.3785,120613.0
2016-07-07 14:25:00,35.61,35.66,35.6,35.62,147618.0,24.3785,24.4127,24.3716,24.3853,147618.0
2016-07-07 14:30:00,35.63,35.64,35.59,35.59,175868.0,24.3922,24.399,24.3648,24.3648,175868.0
2016-07-07 14:35:00,35.59,35.62,35.57,35.61,257214.0,24.3648,24.3853,24.3511,24.3785,257214.0
2016-07-07 14:40:00,35.61,35.64,35.59,35.6,108717.0,24.3785,24.399,24.3648,24.3716,108717.0
2016-07-07 14:45:00,35.59,35.64,35.58,35.61,136109.0,24.3648,24.399,24.3579,24.3785,136109.0
2016-07-07 14:50:00,35.6,35.62,35.57,35.61,140070.0,24.3716,24.3853,24.3511,24.3785,140070.0
2016-07-07 14:55:00,35.61,35.65,35.59,35.61,119658.0,24.3785,24.4059,24.3648,24.3785,119658.0
2016-07-07 15:00:00,35.61,35.67,35.61,35.65,219824.0,24.3785,24.4196,24.3785,24.4059,219824.0
2016-07-07 15:05:00,35.66,35.69,35.65,35.69,98965.0,24.4127,24.4332,24.4059,24.4332,98965.0
2016-07-07 15:10:00,35.69,35.69,35.65,35.68,154252.0,24.4332,24.4332,24.4059,24.4264,154252.0
2016-07-07 15:15:00,35.68,35.72,35.66,35.7,263698.0,24.4264,24.4538,24.4127,24.4401,263698.0
2016-07-07 15:20:00,35.7,35.71,35.64,35.64,287078.0,24.4401,24.4469,24.399,24.399,287078.0
2016-07-07 15:25:00,35.65,35.69,35.64,35.68,297229.0,24.4059,24.4332,24.399,24.4264,297229.0
2016-07-07 15:30:00,35.68,35.7,35.67,35.68,310703.0,24.4264,24.4401,24.4196,24.4264,310703.0
2016-07-07 15:35:00,35.68,35.7,35.67,35.7,286610.0,24.4264,24.4401,24.4196,24.4401,286610.0
2016-07-07 15:40:00,35.7,35.76,35.69,35.75,400306.0,24.4401,24.4812,24.4332,24.4743,400306.0
2016-07-07 15:45:00,35.75,35.79,35.74,35.76,257519.0,24.4743,24.5017,24.4675,24.4812,257519.0
2016-07-07 15:50:00,35.76,35.79,35.75,35.78,450798.0,24.4812,24.5017,24.4743,24.4949,450798.0
2016-07-07 15:55:00,35.78,35.8,35.75,35.76,890683.0,24.4949,24.5086,24.4743,24.4812,890683.0
2016-07-08 09:30:00,35.88,35.95,35.85,35.86,545103.0,24.5633,24.6112,24.5428,24.5496,545103.0
2016-07-08 09:35:00,35.85,35.88,35.77,35.78,205819.0,24.5428,24.5633,24.488,24.4949,205819.0
2016-07-08 09:40:00,35.79,35.82,35.78,35.79,182806.0,24.5017,24.5222,24.4949,24.5017,182806.0
2016-07-08 09:45:00,35.79,35.83,35.77,35.82,205085.0,24.5017,24.5291,24.488,24.5222,205085.0
2016-07-08 09:50:00,35.82,35.84,35.76,35.76,176384.0,24.5222,24.5359,24.4812,24.4812,176384.0
2016-07-08 09:55:00,35.76,35.78,35.7,35.73,207068.0,24.4812,24.4949,24.4401,24.4606,207068.0
2016-07-08 10:00:00,35.74,35.79,35.73,35.77,153680.0,24.4675,24.5017,24.4606,24.488,153680.0
2016-07-08 10:05:00,35.78,35.85,35.75,35.84,243377.0,24.4949,24.5428,24.4743,24.5359,243377.0
2016-07-08 10:10:00,35.84,35.89,35.83,35.88,181430.0,24.5359,24.5702,24.5291,24.5633,181430.0
2016-07-08 10:15:00,35.88,35.92,35.84,35.87,170011.0,24.5633,24.5907,24.5359,24.5565,170011.0
2016-07-08 10:20:00,35.88,35.93,35.87,35.91,114061.0,24.5633,24.5976,24.5565,24.5839,114061.0
2016-07-08 10:25:00,35.91,35.92,35.86,35.88,133758.0,24.5839,24.5907,24.5496,24.5633,133758.0
2016-07-08 10:30:00,35.89,35.91,35.84,35.84,163094.0,24.5702,24.5839,24.5359,24.5359,163094.0
2016-07-08 10:35:00,35.84,35.88,35.83,35.83,89743.0,24.5359,24.5633,24.5291,24.5291,89743.0
2016-07-08 10:40:00,35.84,35.93,35.83,35.92,198560.0,24.5359,24.5976,24.5291,24.5907,198560.0
2016-07-08 10:45:00,35.93,35.94,35.91,35.93,110321.0,24.5976,24.6044,24.5839,24.5976,110321.0
2016-07-08 10:50:00,35.94,35.94,35.91,35.91,105657.0,24.6044,24.6044,24.5839,24.5839,105657.0
2016-07-08 10:55:00,35.91,35.95,35.91,35.93,165206.0,24.5839,24.6112,24.5839,24.5976,165206.0
2016-07-08 11:00:00,35.93,35.95,35.91,35.94,165977.0,24.5976,24.6112,24.5839,24.6044,165977.0
2016-07-08 11:05:00,35.93,35.97,35.93,35.97,132186.0,24.5976,24.6249,24.5976,24.6249,132186.0
2016-07-08 11:10:00,35.97,35.99,35.96,35.96,226621.0,24.6249,24.6386,24.6181,24.6181,226621.0
2016-07-08 11:15:00,35.97,35.98,35.93,35.97,140417.0,24.6249,24.6318,24.5976,24.6249,140417.0
2016-07-08 11:20:00,35.97,35.98,35.92,35.93,105414.0,24.6249,24.6318,24.5907,24.5976,105414.0
2016-07-08 11:25:00,35.93,35.95,35.92,35.93,119123.0,24.5976,24.6112,24.5907,24.5976,119123.0
2016-07-08 11:30:00,35.93,35.94,35.88,35.9,167225.0,24.5976,24.6044,24.5633,24.577,167225.0
2016-07-08 11:35:00,35.91,35.93,35.89,35.93,78248.0,24.5839,24.5976,24.5702,24.5976,78248.0
2016-07-08 11:40:00,35.93,35.93,35.91,35.93,64166.0,24.5976,24.5976,24.5839,24.5976,64166.0
2016-07-08 11:45:00,35.92,35.95,35.92,35.95,67278.0,24.5907,24.6112,24.5907,24.6112,67278.0
2016-07-08 11:50:00,35.94,35.97,35.94,35.95,96543.0,24.6044,24.6249,24.6044,24.6112,96543.0
2016-07-08 11:55:00,35.95,35.96,35.94,35.96,90146.0,24.6112,24.6181,24.6044,24.6181,90146.0
2016-07-08 12:00:00,35.95,35.96,35.89,35.9,134815.0,24.6112,24.6181,24.5702,24.577,134815.0
2016-07-08 12:05:00,35.9,35.93,35.89,35.9,104815.0,24.577,24.5976,24.5702,24.577,104815.0
2016-07-08 12:10:00,35.91,35.93,35.9,35.91,69060.0,24.5839,24.5976,24.577,24.5839,69060.0
2016-07-08 12:15:00,35.91,35.93,35.91,35.93,101952.0,24.5839,24.5976,24.5839,24.5976,101952.0
2016-07-08 12:20:00,35.92,35.93,35.89,35.89,133900.0,24.5907,24.5976,24.5702,24.5702,133900.0
2016-07-08 12:25:00,35.9,35.93,35.89,35.9,146537.0,24.577,24.5976,24.5702,24.577,146537.0
2016-07-08 12:30:00,35.9,35.9,35.86,35.87,73854.0,24.577,24.577,24.5496,24.5565,73854.0
2016-07-08 12:35:00,35.88,35.9,35.85,35.89,89169.0,24.5633,24.577,24.5428,24.5702,89169.0
2016-07-08 12:40:00,35.89,35.9,35.89,35.9,53474.0,24.5702,24.577,24.5702,24.577,53474.0
2016-07-08 12:45:00,35.9,35.91,35.89,35.9,62003.0,24.577,24.5839,24.5702,24.577,62003.0
2016-07-08 12:50:00,35.89,35.9,35.89,35.89,37467.0,24.5702,24.577,24.5702,24.5702,37467.0
2016-07-08 12:55:00,35.89,35.9,35.89,35.9,54372.0,24.5702,24.577,24.5702,24.577,54372.0
2016-07-08 13:00:00,35.9,35.94,35.89,35.93,116555.0,24.577,24.6044,24.5702,24.5976,116555.0
2016-07-08 13:05:00,35.93,35.94,35.92,35.93,96920.0,24.5976,24.6044,24.5907,24.5976,96920.0
2016-07-08 13:10:00,35.93,35.94,35.92,35.94,74923.0,24.5976,24.6044,24.5907,24.6044,74923.0
2016-07-08 13:15:00,35.93,35.95,35.93,35.94,102701.0,24.5976,24.6112,24.5976,24.6044,102701.0
2016-07-08 13:20:00,35.94,35.95,35.93,35.94,82403.0,24.6044,24.6112,24.5976,24.6044,82403.0
2016-07-08 13:25:00,35.94,35.97,35.93,35.97,71456.0,24.6044,24.6249,24.5976,24.6249,71456.0
2016-07-08 13:30:00,35.97,35.98,35.96,35.97,93217.0,24.6249,24.6318,24.6181,24.6249,93217.0
2016-07-08 13:35:00,35.98,35.98,35.96,35.98,78512.0,24.6318,24.6318,24.6181,24.6318,78512.0
2016-07-08 13:40:00,35.98,35.99,35.97,35.98,111837.0,24.6318,24.6386,24.6249,24.6318,111837.0
2016-07-08 13:45:00,35.98,36.0,35.97,35.99,119226.0,24.6318,24.6455,24.6249,24.6386,119226.0
2016-07-08 13:50:00,35.99,35.99,35.97,35.98,134792.0,24.6386,24.6386,24.6249,24.6318,134792.0
2016-07-08 13:55:00,35.99,36.0,35.98,35.99,137606.0,24.6386,24.6455,24.6318,24.6386,137606.0
2016-07-08 14:00:00,35.99,36.0,35.97,35.98,69060.0,24.6386,24.6455,24.6249,24.6318,69060.0
2016-07-08 14:05:00,35.98,36.0,35.98,35.99,112548.0,24.6318,24.6455,24.6318,24.6386,112548.0
2016-07-08 14:10:00,35.99,36.0,35.98,35.99,226345.0,24.6386,24.6455,24.6318,24.6386,226345.0
2016-07-08 14:15:00,36.0,36.04,35.98,36.03,1030817.0,24.6455,24.6729,24.6318,24.666,1030817.0
2016-07-08 14:20:00,36.03,36.09,36.03,36.07,310820.0,24.666,24.7071,24.666,24.6934,310820.0
2016-07-08 14:25:00,36.07,36.12,36.06,36.11,228576.0,24.6934,24.7276,24.6866,24.7208,228576.0
2016-07-08 14:30:00,36.12,36.16,36.1,36.15,262336.0,24.7276,24.755,24.7139,24.7482,262336.0
2016-07-08 14:35:00,36.16,36.19,36.15,36.16,303800.0,24.755,24.7755,24.7482,24.755,303800.0
2016-07-08 14:40:00,36.15,36.16,36.12,36.13,156952.0,24.7482,24.755,24.7276,24.7345,156952.0
2016-07-08 14:45:00,36.13,36.16,36.12,36.14,187114.0,24.7345,24.755,24.7276,24.7413,187114.0
2016-07-08 14:50:00,36.15,36.16,36.11,36.15,217430.0,24.7482,24.755,24.7208,24.7482,217430.0
2016-07-08 14:55:00,36.15,36.15,36.09,36.09,193465.0,24.7482,24.7482,24.7071,24.7071,193465.0
2016-07-08 15:00:00,36.09,36.11,36.09,36.11,207870.0,24.7071,24.7208,24.7071,24.7208,207870.0
2016-07-08 15:05:00,36.11,36.13,36.1,36.12,157344.0,24.7208,24.7345,24.7139,24.7276,157344.0
2016-07-08 15:10:00,36.12,36.14,36.11,36.13,177640.0,24.7276,24.7413,24.7208,24.7345,177640.0
2016-07-08 15:15:00,36.13,36.14,36.11,36.11,162140.0,24.7345,24.7413,24.7208,24.7208,162140.0
2016-07-08 15:20:00,36.12,36.12,36.1,36.12,164905.0,24.7276,24.7276,24.7139,24.7276,164905.0
2016-07-08 15:25:00,36.12,36.12,36.07,36.08,144669.0,24.7276,24.7276,24.6934,24.7002,144669.0
2016-07-08 15:30:00,36.07,36.08,36.05,36.07,226100.0,24.6934,24.7002,24.6797,24.6934,226100.0
2016-07-08 15:35:00,36.06,36.1,36.04,36.08,236966.0,24.6866,24.7139,24.6729,24.7002,236966.0
2016-07-08 15:40:00,36.09,36.09,36.05,36.08,210779.0,24.7071,24.7071,24.6797,24.7002,210779.0
2016-07-08 15:45:00,36.08,36.09,36.05,36.08,360051.0,24.7002,24.7071,24.6797,24.7002,360051.0
2016-07-08 15:50:00,36.07,36.11,36.06,36.1,420544.0,24.6934,24.7208,24.6866,24.7139,420544.0
2016-07-08 15:55:00,36.09,36.14,36.08,36.12,1289600.0,24.7071,24.7413,24.7002,24.7276,1289600.0
2016-07-11 09:30:00,36.07,36.12,36.03,36.08,615562.0,24.6934,24.7276,24.666,24.7002,615562.0
2016-07-11 09:35:00,36.08,36.13,36.07,36.11,271690.0,24.7002,24.7345,24.6934,24.7208,271690.0
2016-07-11 09:40:00,36.11,36.15,36.1,36.11,285531.0,24.7208,24.7482,24.7139,24.7208,285531.0
2016-07-11 09:45:00,36.11,36.16,36.07,36.11,218270.0,24.7208,24.755,24.6934,24.7208,218270.0
2016-07-11 09:50:00,36.11,36.11,36.04,36.06,360315.0,24.7208,24.7208,24.6729,24.6866,360315.0
2016-07-11 09:55:00,36.05,36.08,36.03,36.08,219907.0,24.6797,24.7002,24.666,24.7002,219907.0
2016-07-11 10:00:00,36.08,36.09,36.05,36.08,210568.0,24.7002,24.7071,24.6797,24.7002,210568.0
2016-07-11 10:05:00,36.08,36.16,36.05,36.15,445945.0,24.7002,24.755,24.6797,24.7482,445945.0
2016-07-11 10:10:00,36.14,36.18,36.13,36.17,155695.0,24.7413,24.7687,24.7345,24.7619,155695.0
2016-07-11 10:15:00,36.17,36.2,36.16,36.19,114594.0,24.7619,24.7824,24.755,24.7755,114594.0
2016-07-11 10:20:00,36.2,36.2,36.16,36.16,103121.0,24.7824,24.7824,24.755,24.755,103121.0
2016-07-11 10:25:00,36.16,36.2,36.13,36.2,149857.0,24.755,24.7824,24.7345,24.7824,149857.0
2016-07-11 10:30:00,36.2,36.22,36.17,36.18,218170.0,24.7824,24.7961,24.7619,24.7687,218170.0
2016-07-11 10:35:00,36.18,36.19,36.17,36.19,159704.0,24.7687,24.7755,24.7619,24.7755,159704.0
2016-07-11 10:40:00,36.19,36.22,36.17,36.21,145451.0,24.7755,24.7961,24.7619,24.7892,145451.0
2016-07-11 10:45:00,36.21,36.24,36.2,36.21,113479.0,24.7892,24.8098,24.7824,24.7892,113479.0
2016-07-11 10:50:00,36.22,36.24,36.21,36.22,188827.0,24.7961,24.8098,24.7892,24.7961,188827.0
2016-07-11 10:55:00,36.22,36.24,36.2,36.21,117650.0,24.7961,24.8098,24.7824,24.7892,117650.0
2016-07-11 11:00:00,36.2,36.23,36.19,36.22,131273.0,24.7824,24.8029,24.7755,24.7961,131273.0
2016-07-11 11:05:00,36.22,36.23,36.2,36.22,185346.0,24.7961,24.8029,24.7824,24.7961,185346.0
2016-07-11 11:10:00,36.23,36.23,36.21,36.22,128780.0,24.8029,24.8029,24.7892,24.7961,128780.0
2016-07-11 11:15:00,36.21,36.22,36.18,36.21,97231.0,24.7892,24.7961,24.7687,24.7892,97231.0
2016-07-11 11:20:00,36.2,36.23,36.2,36.21,189085.0,24.7824,24.8029,24.7824,24.7892,189085.0
2016-07-11 11:25:00,36.2,36.23,36.2,36.23,173914.0,24.7824,24.8029,24.7824,24.8029,173914.0
2016-07-11 11:30:00,36.23,36.24,36.19,36.23,186007.0,24.8029,24.8098,24.7755,24.8029,186007.0
2016-07-11 11:35:00,36.23,36.25,36.21,36.23,112058.0,24.8029,24.8166,24.7892,24.8029,112058.0
2016-07-11 11:40:00,36.23,36.25,36.22,36.23,77217.0,24.8029,24.8166,24.7961,24.8029,77217.0
2016-07-11 11:45:00,36.25,36.25,36.22,36.24,111480.0,24.8166,24.8166,24.7961,24.8098,111480.0
2016-07-11 11:50:00,36.25,36.27,36.23,36.26,148457.0,24.8166,24.8303,24.8029,24.8235,148457.0
2016-07-11 11:55:00,36.27,36.28,36.24,36.26,174812.0,24.8303,24.8372,24.8098,24.8235,174812.0
2016-07-11 12:00:00,36.26,36.28,36.25,36.27,63287.0,24.8235,24.8372,24.8166,24.8303,63287.0
2016-07-11 12:05:00,36.28,36.28,36.26,36.26,99805.0,24.8372,24.8372,24.8235,24.8235,99805.0
2016-07-11 12:10:00,36.27,36.28,36.25,36.27,93765.0,24.8303,24.8372,24.8166,24.8303,93765.0
2016-07-11 12:15:00,36.27,36.27,36.22,36.25,132063.0,24.8303,24.8303,24.7961,24.8166,132063.0
2016-07-11 12:20:00,36.25,36.26,36.24,36.25,85965.0,24.8166,24.8235,24.8098,24.8166,85965.0
2016-07-11 12:25:00,36.25,36.27,36.24,36.26,93377.0,24.8166,24.8303,24.8098,24.8235,93377.0
2016-07-11 12:30:00,36.26,36.27,36.25,36.25,66213.0,24.8235,24.8303,24.8166,24.8166,66213.0
2016-07-11 12:35:00,36.26,36.31,36.25,36.3,301573.0,24.8235,24.8577,24.8166,24.8509,301573.0
2016-07-11 12:40:00,36.3,36.33,36.3,36.32,103216.0,24.8509,24.8714,24.8509,24.8645,103216.0
2016-07-11 12:45:00,36.32,36.33,36.29,36.29,67476.0,24.8645,24.8714,24.844,24.844,67476.0
2016-07-11 12:50:00,36.3,36.32,36.29,36.3,73522.0,24.8509,24.8645,24.844,24.8509,73522.0
2016-07-11 12:55:00,36.3,36.32,36.29,36.3,89936.0,24.8509,24.8645,24.844,24.8509,89936.0
2016-07-11 13:00:00,36.31,36.31,36.28,36.28,77576.0,24.8577,24.8577,24.8372,24.8372,77576.0
2016-07-11 13:05:00,36.29,36.3,36.27,36.29,111453.0,24.844,24.8509,24.8303,24.844,111453.0
2016-07-11 13:10:00,36.28,36.29,36.26,36.28,65792.0,24.8372,24.844,24.8235,24.8372,65792.0
2016-07-11 13:15:00,36.27,36.28,36.26,36.27,115871.0,24.8303,24.8372,24.8235,24.8303,115871.0
2016-07-11 13:20:00,36.27,36.3,36.26,36.29,90984.0,24.8303,24.8509,24.8235,24.844,90984.0
2016-07-11 13:25:00,36.28,36.29,36.27,36.29,58586.0,24.8372,24.844,24.8303,24.844,58586.0
2016-07-11 13:30:00,36.29,36.33,36.27,36.33,147172.0,24.844,24.8714,24.8303,24.8714,147172.0
2016-07-11 13:35:00,36.33,36.34,36.3,36.32,80577.0,24.8714,24.8782,24.8509,24.8645,80577.0
2016-07-11 13:40:00,36.32,36.32,36.29,36.31,68779.0,24.8645,24.8645,24.844,24.8577,68779.0
2016-07-11 13:45:00,36.3,36.34,36.3,36.32,103847.0,24.8509,24.8782,24.8509,24.8645,103847.0
2016-07-11 13:50:00,36.33,36.35,36.32,36.35,64151.0,24.8714,24.8851,24.8645,24.8851,64151.0
2016-07-11 13:55:00,36.35,36.35,36.3,36.3,73264.0,24.8851,24.8851,24.8509,24.8509,73264.0
2016-07-11 14:00:00,36.3,36.32,36.29,36.3,58449.0,24.8509,24.8645,24.844,24.8509,58449.0
2016-07-11 14:05:00,36.3,36.3,36.27,36.29,97945.0,24.8509,24.8509,24.8303,24.844,97945.0
2016-07-11 14:10:00,36.29,36.3,36.27,36.28,87076.0,24.844,24.8509,24.8303,24.8372,87076.0
2016-07-11 14:15:00,36.28,36.3,36.26,36.26,59536.0,24.8372,24.8509,24.8235,24.8235,59536.0
2016-07-11 14:20:00,36.26,36.3,36.25,36.27,90643.0,24.8235,24.8509,24.8166,24.8303,90643.0
2016-07-11 14:25:00,36.28,36.32,36.27,36.3,255776.0,24.8372,24.8645,24.8303,24.8509,255776.0
2016-07-11 14:30:00,36.29,36.32,36.29,36.32,77509.0,24.844,24.8645,24.844,24.8645,77509.0
2016-07-11 14:35:00,36.32,36.33,36.3,36.3,89593.0,24.8645,24.8714,24.8509,24.8509,89593.0
2016-07-11 14:40:00,36.3,36.32,36.28,36.31,95106.0,24.8509,24.8645,24.8372,24.8577,95106.0
2016-07-11 14:45:00,36.3,36.31,36.27,36.28,102697.0,24.8509,24.8577,24.8303,24.8372,102697.0
2016-07-11 14:50:00,36.29,36.29,36.25,36.27,139450.0,24.844,24.844,24.8166,24.8303,139450.0
2016-07-11 14:55:00,36.26,36.28,36.23,36.23,74123.0,24.8235,24.8372,24.8029,24.8029,74123.0
2016-07-11 15:00:00,36.24,36.26,36.22,36.23,140331.0,24.8098,24.8235,24.7961,24.8029,140331.0
2016-07-11 15:05:00,36.23,36.25,36.22,36.25,152523.0,24.8029,24.8166,24.7961,24.8166,152523.0
2016-07-11 15:10:00,36.24,36.29,36.24,36.29,166476.0,24.8098,24.844,24.8098,24.844,166476.0
2016-07-11 15:15:00,36.29,36.3,36.27,36.28,175724.0,24.844,24.8509,24.8303,24.8372,175724.0
2016-07-11 15:20:00,36.29,36.29,36.27,36.27,109045.0,24.844,24.844,24.8303,24.8303,109045.0
2016-07-11 15:25:00,36.27,36.28,36.22,36.22,181452.0,24.8303,24.8372,24.7961,24.7961,181452.0
2016-07-11 15:30:00,36.22,36.23,36.19,36.19,277397.0,24.7961,24.8029,24.7755,24.7755,277397.0
2016-07-11 15:35:00,36.19,36.21,36.17,36.19,387159.0,24.7755,24.7892,24.7619,24.7755,387159.0
2016-07-11 15:40:00,36.2,36.2,36.17,36.19,174085.0,24.7824,24.7824,24.7619,24.7755,174085.0
2016-07-11 15:45:00,36.19,36.19,36.15,36.18,356965.0,24.7755,24.7755,24.7482,24.7687,356965.0
2016-07-11 15:50:00,36.18,36.2,36.15,36.19,433738.0,24.7687,24.7824,24.7482,24.7755,433738.0
2016-07-11 15:55:00,36.19,36.2,36.14,36.15,563370.0,24.7755,24.7824,24.7413,24.7482,563370.0
2016-07-12 09:30:00,36.15,36.24,36.1,36.24,762595.0,24.7482,24.8098,24.7139,24.8098,762595.0
2016-07-12 09:35:00,36.24,36.28,36.23,36.24,151939.0,24.8098,24.8372,24.8029,24.8098,151939.0
2016-07-12 09:40:00,36.24,36.27,36.22,36.26,242120.0,24.8098,24.8303,24.7961,24.8235,242120.0
2016-07-12 09:45:00,36.26,36.26,36.21,36.24,167257.0,24.8235,24.8235,24.7892,24.8098,167257.0
2016-07-12 09:50:00,36.24,36.29,36.23,36.25,133458.0,24.8098,24.844,24.8029,24.8166,133458.0
2016-07-12 09:55:00,36.24,36.25,36.16,36.21,173806.0,24.8098,24.8166,24.755,24.7892,173806.0
2016-07-12 10:00:00,36.21,36.28,36.2,36.27,122422.0,24.7892,24.8372,24.7824,24.8303,122422.0
2016-07-12 10:05:00,36.26,36.28,36.19,36.2,166649.0,24.8235,24.8372,24.7755,24.7824,166649.0
2016-07-12 10:10:00,36.2,36.24,36.18,36.23,287627.0,24.7824,24.8098,24.7687,24.8029,287627.0
2016-07-12 10:15:00,36.23,36.23,36.16,36.18,358189.0,24.8029,24.8029,24.755,24.7687,358189.0
2016-07-12 10:20:00,36.18,36.19,36.15,36.16,185177.0,24.7687,24.7755,24.7482,24.755,185177.0
2016-07-12 10:25:00,36.17,36.19,36.15,36.16,217506.0,24.7619,24.7755,24.7482,24.755,217506.0
2016-07-12 10:30:00,36.16,36.18,36.15,36.16,239421.0,24.755,24.7687,24.7482,24.755,239421.0
2016-07-12 10:35:00,36.16,36.18,36.12,36.16,272830.0,24.755,24.7687,24.7276,24.755,272830.0
2016-07-12 10:40:00,36.17,36.2,36.15,36.17,125654.0,24.7619,24.7824,24.7482,24.7619,125654.0
2016-07-12 10:45:00,36.18,36.19,36.14,36.16,198327.0,24.7687,24.7755,24.7413,24.755,198327.0
2016-07-12 10:50:00,36.17,36.17,36.11,36.13,239991.0,24.7619,24.7619,24.7208,24.7345,239991.0
2016-07-12 10:55:00,36.13,36.14,36.11,36.13,138434.0,24.7345,24.7413,24.7208,24.7345,138434.0
2016-07-12 11:00:00,36.12,36.13,36.05,36.06,334424.0,24.7276,24.7345,24.6797,24.6866,334424.0
2016-07-12 11:05:00,36.06,36.1,36.03,36.09,436489.0,24.6866,24.7139,24.666,24.7071,436489.0
2016-07-12 11:10:00,36.09,36.09,36.07,36.08,94754.0,24.7071,24.7071,24.6934,24.7002,94754.0
2016-07-12 11:15:00,36.07,36.1,36.05,36.09,117786.0,24.6934,24.7139,24.6797,24.7071,117786.0
2016-07-12 11:20:00,36.08,36.1,36.08,36.1,181658.0,24.7002,24.7139,24.7002,24.7139,181658.0
2016-07-12 11:25:00,36.1,36.14,36.09,36.14,181263.0,24.7139,24.7413,24.7071,24.7413,181263.0
2016-07-12 11:30:00,36.14,36.18,36.13,36.15,138468.0,24.7413,24.7687,24.7345,24.7482,138468.0
2016-07-12 11:35:00,36.16,36.18,36.14,36.16,174917.0,24.755,24.7687,24.7413,24.755,174917.0
2016-07-12 11:40:00,36.17,36.19,36.16,36.17,134613.0,24.7619,24.7755,24.755,24.7619,134613.0
2016-07-12 11:45:00,36.17,36.18,36.15,36.18,99258.0,24.7619,24.7687,24.7482,24.7687,99258.0
2016-07-12 11:50:00,36.18,36.2,36.17,36.2,79951.0,24.7687,24.7824,24.7619,24.7824,79951.0
2016-07-12 11:55:00,36.2,36.23,36.19,36.22,113256.0,24.7824,24.8029,24.7755,24.7961,113256.0
2016-07-12 12:00:00,36.22,36.23,36.2,36.21,72720.0,24.7961,24.8029,24.7824,24.7892,72720.0
2016-07-12 12:05:00,36.22,36.22,36.19,36.22,129670.0,24.7961,24.7961,24.7755,24.7961,129670.0
2016-07-12 12:10:00,36.21,36.24,36.21,36.23,64590.0,24.7892,24.8098,24.7892,24.8029,64590.0
2016-07-12 12:15:00,36.23,36.25,36.22,36.23,168856.0,24.8029,24.8166,24.7961,24.8029,168856.0
2016-07-12 12:20:00,36.23,36.27,36.22,36.26,124234.0,24.8029,24.8303,24.7961,24.8235,124234.0
2016-07-12 12:25:00,36.27,36.29,36.25,36.27,85551.0,24.8303,24.844,24.8166,24.8303,85551.0
2016-07-12 12:30:00,36.27,36.28,36.24,36.26,132573.0,24.8303,24.8372,24.8098,24.8235,132573.0
2016-07-12 12:35:00,36.26,36.27,36.25,36.26,60915.0,24.8235,24.8303,24.8166,24.8235,60915.0
2016-07-12 12:40:00,36.26,36.27,36.24,36.25,92182.0,24.8235,24.8303,24.8098,24.8166,92182.0
2016-07-12 12:45:00,36.25,36.25,36.19,36.19,135772.0,24.8166,24.8166,24.7755,24.7755,135772.0
2016-07-12 12:50:00,36.2,36.22,36.19,36.21,219332.0,24.7824,24.7961,24.7755,24.7892,219332.0
2016-07-12 12:55:00,36.2,36.22,36.19,36.21,173968.0,24.7824,24.7961,24.7755,24.7892,173968.0
2016-07-12 13:00:00,36.22,36.26,36.21,36.24,120171.0,24.7961,24.8235,24.7892,24.8098,120171.0
2016-07-12 13:05:00,36.24,36.24,36.21,36.22,80835.0,24.8098,24.8098,24.7892,24.7961,80835.0
2016-07-12 13:10:00,36.22,36.23,36.19,36.19,108521.0,24.7961,24.8029,24.7755,24.7755,108521.0
2016-07-12 13:15:00,36.2,36.21,36.19,36.2,138555.0,24.7824,24.7892,24.7755,24.7824,138555.0
2016-07-12 13:20:00,36.19,36.2,36.19,36.19,60927.0,24.7755,24.7824,24.7755,24.7755,60927.0
2016-07-12 13:25:00,36.19,36.22,36.17,36.22,141932.0,24.7755,24.7961,24.7619,24.7961,141932.0
2016-07-12 13:30:00,36.22,36.22,36.2,36.22,86404.0,24.7961,24.7961,24.7824,24.7961,86404.0
2016-07-12 13:35:00,36.22,36.22,36.21,36.21,31515.0,24.7961,24.7961,24.7892,24.7892,31515.0
2016-07-12 13:40:00,36.22,36.24,36.21,36.24,153927.0,24.7961,24.8098,24.7892,24.8098,153927.0
2016-07-12 13:45:00,36.24,36.25,36.21,36.21,99993.0,24.8098,24.8166,24.7892,24.7892,99993.0
2016-07-12 13:50:00,36.22,36.24,36.21,36.22,132864.0,24.7961,24.8098,24.7892,24.7961,132864.0
2016-07-12 13:55:00,36.23,36.23,36.21,36.23,131655.0,24.8029,24.8029,24.7892,24.8029,131655.0
2016-07-12 14:00:00,36.23,36.24,36.21,36.21,169017.0,24.8029,24.8098,24.7892,24.7892,169017.0
2016-07-12 14:05:00,36.21,36.24,36.21,36.23,162543.0,24.7892,24.8098,24.7892,24.8029,162543.0
2016-07-12 14:10:00,36.23,36.25,36.22,36.25,262709.0,24.8029,24.8166,24.7961,24.8166,262709.0
2016-07-12 14:15:00,36.24,36.29,36.24,36.27,138385.0,24.8098,24.844,24.8098,24.8303,138385.0
2016-07-12 14:20:00,36.27,36.28,36.23,36.23,187130.0,24.8303,24.8372,24.8029,24.8029,187130.0
2016-07-12 14:25:00,36.24,36.27,36.23,36.26,98042.0,24.8098,24.8303,24.8029,24.8235,98042.0
2016-07-12 14:30:00,36.27,36.29,36.25,36.25,120162.0,24.8303,24.844,24.8166,24.8166,120162.0
2016-07-12 14:35:00,36.25,36.26,36.24,36.25,75289.0,24.8166,24.8235,24.8098,24.8166,75289.0
2016-07-12 14:40:00,36.24,36.28,36.24,36.27,112913.0,24.8098,24.8372,24.8098,24.8303,112913.0
2016-07-12 14:45:00,36.27,36.28,36.26,36.27,85359.0,24.8303,24.8372,24.8235,24.8303,85359.0
2016-07-12 14:50:00,36.27,36.29,36.27,36.29,221128.0,24.8303,24.844,24.8303,24.844,221128.0
2016-07-12 14:55:00,36.29,36.29,36.27,36.29,117956.0,24.844,24.844,24.8303,24.844,117956.0
2016-07-12 15:00:00,36.29,36.3,36.25,36.26,228880.0,24.844,24.8509,24.8166,24.8235,228880.0
2016-07-12 15:05:00,36.26,36.29,36.24,36.27,120223.0,24.8235,24.844,24.8098,24.8303,120223.0
2016-07-12 15:10:00,36.27,36.28,36.25,36.25,95301.0,24.8303,24.8372,24.8166,24.8166,95301.0
2016-07-12 15:15:00,36.26,36.28,36.25,36.27,141096.0,24.8235,24.8372,24.8166,24.8303,141096.0
2016-07-12 15:20:00,36.27,36.28,36.25,36.27,154640.0,24.8303,24.8372,24.8166,24.8303,154640.0
2016-07-12 15:25:00,36.27,36.3,36.24,36.25,262434.0,24.8303,24.8509,24.8098,24.8166,262434.0
2016-07-12 15:30:00,36.25,36.28,36.24,36.27,200545.0,24.8166,24.8372,24.8098,24.8303,200545.0
2016-07-12 15:35:00,36.26,36.29,36.25,36.25,203677.0,24.8235,24.844,24.8166,24.8166,203677.0
2016-07-12 15:40:00,36.24,36.25,36.17,36.19,363373.0,24.8098,24.8166,24.7619,24.7755,363373.0
2016-07-12 15:45:00,36.18,36.24,36.17,36.23,302218.0,24.7687,24.8098,24.7619,24.8029,302218.0
2016-07-12 15:50:00,36.23,36.24,36.2,36.22,348725.0,24.8029,24.8098,24.7824,24.7961,348725.0
2016-07-12 15:55:00,36.22,36.25,36.2,36.23,735183.0,24.7961,24.8166,24.7824,24.8029,735183.0
2016-07-13 09:30:00,36.28,36.35,36.25,36.34,470226.0,24.8372,24.8851,24.8166,24.8782,470226.0
2016-07-13 09:35:00,36.34,36.38,36.33,36.37,408109.0,24.8782,24.9056,24.8714,24.8988,408109.0
2016-07-13 09:40:00,36.36,36.4,36.35,36.39,471448.0,24.8919,24.9193,24.8851,24.9125,471448.0
2016-07-13 09:45:00,36.38,36.4,36.34,36.34,260746.0,24.9056,24.9193,24.8782,24.8782,260746.0
2016-07-13 09:50:00,36.34,36.4,36.32,36.39,211388.0,24.8782,24.9193,24.8645,24.9125,211388.0
2016-07-13 09:55:00,36.39,36.43,36.37,36.38,179415.0,24.9125,24.9399,24.8988,24.9056,179415.0
2016-07-13 10:00:00,36.39,36.39,36.35,36.36,99220.0,24.9125,24.9125,24.8851,24.8919,99220.0
2016-07-13 10:05:00,36.37,36.39,36.36,36.39,63844.0,24.8988,24.9125,24.8919,24.9125,63844.0
2016-07-13 10:10:00,36.38,36.4,36.37,36.38,119252.0,24.9056,24.9193,24.8988,24.9056,119252.0
2016-07-13 10:15:00,36.37,36.4,36.32,36.33,208906.0,24.8988,24.9193,24.8645,24.8714,208906.0
2016-07-13 10:20:00,36.33,36.37,36.31,36.33,155075.0,24.8714,24.8988,24.8577,24.8714,155075.0
2016-07-13 10:25:00,36.33,36.34,36.3,36.33,93182.0,24.8714,24.8782,24.8509,24.8714,93182.0
2016-07-13 10:30:00,36.33,36.33,36.28,36.32,202542.0,24.8714,24.8714,24.8372,24.8645,202542.0
2016-07-13 10:35:00,36.32,36.36,36.32,36.34,75442.0,24.8645,24.8919,24.8645,24.8782,75442.0
2016-07-13 10:40:00,36.33,36.39,36.33,36.37,109204.0,24.8714,24.9125,24.8714,24.8988,109204.0
2016-07-13 10:45:00,36.38,36.38,36.35,36.36,130596.0,24.9056,24.9056,24.8851,24.8919,130596.0
2016-07-13 10:50:00,36.36,36.37,36.35,36.36,74906.0,24.8919,24.8988,24.8851,24.8919,74906.0
2016-07-13 10:55:00,36.36,36.37,36.35,36.37,104727.0,24.8919,24.8988,24.8851,24.8988,104727.0
2016-07-13 11:00:00,36.37,36.38,36.35,36.37,93853.0,24.8988,24.9056,24.8851,24.8988,93853.0
2016-07-13 11:05:00,36.36,36.37,36.31,36.34,104768.0,24.8919,24.8988,24.8577,24.8782,104768.0
2016-07-13 11:10:00,36.34,36.38,36.34,36.37,79407.0,24.8782,24.9056,24.8782,24.8988,79407.0
2016-07-13 11:15:00,36.37,36.38,36.32,36.32,121134.0,24.8988,24.9056,24.8645,24.8645,121134.0
2016-07-13 11:20:00,36.32,36.33,36.3,36.32,159616.0,24.8645,24.8714,24.8509,24.8645,159616.0
2016-07-13 11:25:00,36.33,36.35,36.3,36.34,76030.0,24.8714,24.8851,24.8509,24.8782,76030.0
2016-07-13 11:30:00,36.33,36.34,36.29,36.33,208689.0,24.8714,24.8782,24.844,24.8714,208689.0
2016-07-13 11:35:00,36.33,36.33,36.29,36.29,103520.0,24.8714,24.8714,24.844,24.844,103520.0
2016-07-13 11:40:00,36.3,36.32,36.24,36.28,306228.0,24.8509,24.8645,24.8098,24.8372,306228.0
2016-07-13 11:45:00,36.28,36.28,36.24,36.25,60474.0,24.8372,24.8372,24.8098,24.8166,60474.0
2016-07-13 11:50:00,36.26,36.29,36.24,36.29,120732.0,24.8235,24.844,24.8098,24.844,120732.0
2016-07-13 11:55:00,36.28,36.3,36.27,36.28,119524.0,24.8372,24.8509,24.8303,24.8372,119524.0
2016-07-13 12:00:00,36.28,36.3,36.27,36.29,54543.0,24.8372,24.8509,24.8303,24.844,54543.0
2016-07-13 12:05:00,36.28,36.3,36.28,36.29,51769.0,24.8372,24.8509,24.8372,24.844,51769.0
2016-07-13 12:10:00,36.3,36.31,36.29,36.3,102720.0,24.8509,24.8577,24.844,24.8509,102720.0
2016-07-13 12:15:00,36.29,36.32,36.29,36.32,79571.0,24.844,24.8645,24.844,24.8645,79571.0
2016-07-13 12:20:00,36.31,36.35,36.3,36.32,91116.0,24.8577,24.8851,24.8509,24.8645,91116.0
2016-07-13 12:25:00,36.32,36.33,36.29,36.3,59123.0,24.8645,24.8714,24.844,24.8509,59123.0
2016-07-13 12:30:00,36.29,36.3,36.27,36.29,46436.0,24.844,24.8509,24.8303,24.844,46436.0
2016-07-13 12:35:00,36.3,36.31,36.26,36.29,56479.0,24.8509,24.8577,24.8235,24.844,56479.0
2016-07-13 12:40:00,36.29,36.31,36.27,36.3,67766.0,24.844,24.8577,24.8303,24.8509,67766.0
2016-07-13 12:45:00,36.3,36.31,36.26,36.28,54682.0,24.8509,24.8577,24.8235,24.8372,54682.0
2016-07-13 12:50:00,36.29,36.29,36.27,36.27,24165.0,24.844,24.844,24.8303,24.8303,24165.0
2016-07-13 12:55:00,36.27,36.29,36.26,36.29,67408.0,24.8303,24.844,24.8235,24.844,67408.0
2016-07-13 13:00:00,36.28,36.3,36.27,36.28,53875.0,24.8372,24.8509,24.8303,24.8372,53875.0
2016-07-13 13:05:00,36.29,36.31,36.28,36.3,49213.0,24.844,24.8577,24.8372,24.8509,49213.0
2016-07-13 13:10:00,36.3,36.3,36.28,36.3,53053.0,24.8509,24.8509,24.8372,24.8509,53053.0
2016-07-13 13:15:00,36.3,36.31,36.26,36.27,86900.0,24.8509,24.8577,24.8235,24.8303,86900.0
2016-07-13 13:20:00,36.26,36.28,36.25,36.26,53263.0,24.8235,24.8372,24.8166,24.8235,53263.0
2016-07-13 13:25:00,36.26,36.27,36.23,36.25,59611.0,24.8235,24.8303,24.8029,24.8166,59611.0
2016-07-13 13:30:00,36.26,36.26,36.22,36.24,89982.0,24.8235,24.8235,24.7961,24.8098,89982.0
2016-07-13 13:35:00,36.25,36.25,36.21,36.23,120772.0,24.8166,24.8166,24.7892,24.8029,120772.0
2016-07-13 13:40:00,36.24,36.25,36.22,36.24,117623.0,24.8098,24.8166,24.7961,24.8098,117623.0
2016-07-13 13:45:00,36.24,36.28,36.24,36.28,82058.0,24.8098,24.8372,24.8098,24.8372,82058.0
2016-07-13 13:50:00,36.27,36.29,36.24,36.26,175230.0,24.8303,24.844,24.8098,24.8235,175230.0
2016-07-13 13:55:00,36.27,36.28,36.23,36.24,115105.0,24.8303,24.8372,24.8029,24.8098,115105.0
2016-07-13 14:00:00,36.25,36.28,36.23,36.25,132029.0,24.8166,24.8372,24.8029,24.8166,132029.0
2016-07-13 14:05:00,36.25,36.27,36.22,36.27,139720.0,24.8166,24.8303,24.7961,24.8303,139720.0
2016-07-13 14:10:00,36.27,36.32,36.26,36.29,181232.0,24.8303,24.8645,24.8235,24.844,181232.0
2016-07-13 14:15:00,36.28,36.3,36.25,36.29,209537.0,24.8372,24.8509,24.8166,24.844,209537.0
2016-07-13 14:20:00,36.29,36.3,36.26,36.27,68313.0,24.844,24.8509,24.8235,24.8303,68313.0
2016-07-13 14:25:00,36.28,36.32,36.28,36.3,173034.0,24.8372,24.8645,24.8372,24.8509,173034.0
2016-07-13 14:30:00,36.31,36.33,36.28,36.3,77299.0,24.8577,24.8714,24.8372,24.8509,77299.0
2016-07-13 14:35:00,36.3,36.34,36.29,36.3,151534.0,24.8509,24.8782,24.844,24.8509,151534.0
2016-07-13 14:40:00,36.3,36.32,36.29,36.32,89958.0,24.8509,24.8645,24.844,24.8645,89958.0
2016-07-13 14:45:00,36.32,36.33,36.28,36.3,134654.0,24.8645,24.8714,24.8372,24.8509,134654.0
2016-07-13 14:50:00,36.31,36.32,36.28,36.3,65698.0,24.8577,24.8645,24.8372,24.8509,65698.0
2016-07-13 14:55:00,36.3,36.33,36.28,36.32,74269.0,24.8509,24.8714,24.8372,24.8645,74269.0
2016-07-13 15:00:00,36.32,36.34,36.31,36.34,113155.0,24.8645,24.8782,24.8577,24.8782,113155.0
2016-07-13 15:05:00,36.34,36.35,36.32,36.33,122045.0,24.8782,24.8851,24.8645,24.8714,122045.0
2016-07-13 15:10:00,36.33,36.34,36.3,36.3,98119.0,24.8714,24.8782,24.8509,24.8509,98119.0
2016-07-13 15:15:00,36.3,36.31,36.27,36.29,156233.0,24.8509,24.8577,24.8303,24.844,156233.0
2016-07-13 15:20:00,36.29,36.29,36.24,36.27,149124.0,24.844,24.844,24.8098,24.8303,149124.0
2016-07-13 15:25:00,36.27,36.28,36.24,36.25,153860.0,24.8303,24.8372,24.8098,24.8166,153860.0
2016-07-13 15:30:00,36.25,36.29,36.24,36.29,137921.0,24.8166,24.844,24.8098,24.844,137921.0
2016-07-13 15:35:00,36.28,36.29,36.25,36.25,155669.0,24.8372,24.844,24.8166,24.8166,155669.0
2016-07-13 15:40:00,36.25,36.31,36.25,36.3,249515.0,24.8166,24.8577,24.8166,24.8509,249515.0
2016-07-13 15:45:00,36.3,36.33,36.27,36.27,275758.0,24.8509,24.8714,24.8303,24.8303,275758.0
2016-07-13 15:50:00,36.27,36.28,36.26,36.27,314561.0,24.8303,24.8372,24.8235,24.8303,314561.0
2016-07-13 15:55:00,36.27,36.32,36.26,36.29,1109652.0,24.8303,24.8645,24.8235,24.844,1109652.0
2016-07-14 09:30:00,36.49,36.52,36.41,36.46,1075592.0,24.9809,25.0015,24.9262,24.9604,1075592.0
2016-07-14 09:35:00,36.47,36.47,36.32,36.36,422971.0,24.9672,24.9672,24.8645,24.8919,422971.0
2016-07-14 09:40:00,36.35,36.36,36.25,36.34,421271.0,24.8851,24.8919,24.8166,24.8782,421271.0
2016-07-14 09:45:00,36.34,36.35,36.31,36.32,156598.0,24.8782,24.8851,24.8577,24.8645,156598.0
2016-07-14 09:50:00,36.31,36.4,36.31,36.38,232666.0,24.8577,24.9193,24.8577,24.9056,232666.0
2016-07-14 09:55:00,36.38,36.43,36.35,36.39,236988.0,24.9056,24.9399,24.8851,24.9125,236988.0
2016-07-14 10:00:00,36.39,36.45,36.38,36.45,210368.0,24.9125,24.9535,24.9056,24.9535,210368.0
2016-07-14 10:05:00,36.45,36.47,36.42,36.46,168863.0,24.9535,24.9672,24.933,24.9604,168863.0
2016-07-14 10:10:00,36.45,36.58,36.45,36.56,653808.0,24.9535,25.0425,24.9535,25.0288,653808.0
2016-07-14 10:15:00,36.56,36.58,36.46,36.48,687363.0,25.0288,25.0425,24.9604,24.9741,687363.0
2016-07-14 10:20:00,36.49,36.5,36.47,36.48,233674.0,24.9809,24.9878,24.9672,24.9741,233674.0
2016-07-14 10:25:00,36.48,36.5,36.46,36.48,186077.0,24.9741,24.9878,24.9604,24.9741,186077.0
2016-07-14 10:30:00,36.48,36.5,36.47,36.5,337162.0,24.9741,24.9878,24.9672,24.9878,337162.0
2016-07-14 10:35:00,36.5,36.58,36.49,36.58,416765.0,24.9878,25.0425,24.9809,25.0425,416765.0
2016-07-14 10:40:00,36.58,36.58,36.51,36.52,327854.0,25.0425,25.0425,24.9946,25.0015,327854.0
2016-07-14 10:45:00,36.52,36.57,36.52,36.56,162026.0,25.0015,25.0357,25.0015,25.0288,162026.0
2016-07-14 10:50:00,36.56,36.59,36.56,36.59,155129.0,25.0288,25.0494,25.0288,25.0494,155129.0
2016-07-14 10:55:00,36.59,36.68,36.58,36.67,335356.0,25.0494,25.111,25.0425,25.1042,335356.0
2016-07-14 11:00:00,36.68,36.75,36.67,36.75,496974.0,25.111,25.1589,25.1042,25.1589,496974.0
2016-07-14 11:05:00,36.74,36.78,36.71,36.77,383496.0,25.1521,25.1795,25.1315,25.1726,383496.0
2016-07-14 11:10:00,36.77,36.79,36.74,36.75,297403.0,25.1726,25.1863,25.1521,25.1589,297403.0
2016-07-14 11:15:00,36.74,36.76,36.7,36.75,357792.0,25.1521,25.1658,25.1247,25.1589,357792.0
2016-07-14 11:20:00,36.75,36.79,36.74,36.79,444011.0,25.1589,25.1863,25.1521,25.1863,444011.0
2016-07-14 11:25:00,36.79,36.81,36.76,36.8,282646.0,25.1863,25.2,25.1658,25.1932,282646.0
2016-07-14 11:30:00,36.81,36.82,36.77,36.79,256016.0,25.2,25.2068,25.1726,25.1863,256016.0
2016-07-14 11:35:00,36.79,36.8,36.78,36.8,209608.0,25.1863,25.1932,25.1795,25.1932,209608.0
2016-07-14 11:40:00,36.8,36.83,36.78,36.83,231812.0,25.1932,25.2137,25.1795,25.2137,231812.0
2016-07-14 11:45:00,36.82,36.83,36.77,36.81,266223.0,25.2068,25.2137,25.1726,25.2,266223.0
2016-07-14 11:50:00,36.81,36.82,36.79,36.8,216013.0,25.2,25.2068,25.1863,25.1932,216013.0
2016-07-14 11:55:00,36.8,36.8,36.72,36.72,818171.0,25.1932,25.1932,25.1384,25.1384,818171.0
2016-07-14 12:00:00,36.72,36.74,36.68,36.69,371973.0,25.1384,25.1521,25.111,25.1178,371973.0
2016-07-14 12:05:00,36.69,36.69,36.66,36.69,145749.0,25.1178,25.1178,25.0973,25.1178,145749.0
2016-07-14 12:10:00,36.68,36.72,36.67,36.69,119912.0,25.111,25.1384,25.1042,25.1178,119912.0
2016-07-14 12:15:00,36.7,36.71,36.69,36.69,94086.0,25.1247,25.1315,25.1178,25.1178,94086.0
2016-07-14 12:20:00,36.69,36.72,36.69,36.7,125872.0,25.1178,25.1384,25.1178,25.1247,125872.0
2016-07-14 12:25:00,36.7,36.74,36.69,36.73,66197.0,25.1247,25.1521,25.1178,25.1452,66197.0
2016-07-14 12:30:00,36.73,36.74,36.66,36.68,238464.0,25.1452,25.1521,25.0973,25.111,238464.0
2016-07-14 12:35:00,36.68,36.69,36.66,36.66,119621.0,25.111,25.1178,25.0973,25.0973,119621.0
2016-07-14 12:40:00,36.66,36.68,36.64,36.68,100557.0,25.0973,25.111,25.0836,25.111,100557.0
2016-07-14 12:45:00,36.68,36.69,36.67,36.69,115545.0,25.111,25.1178,25.1042,25.1178,115545.0
2016-07-14 12:50:00,36.69,36.71,36.68,36.69,276087.0,25.1178,25.1315,25.111,25.1178,276087.0
2016-07-14 12:55:00,36.69,36.7,36.65,36.66,145277.0,25.1178,25.1247,25.0905,25.0973,145277.0
2016-07-14 13:00:00,36.67,36.7,36.66,36.66,177192.0,25.1042,25.1247,25.0973,25.0973,177192.0
2016-07-14 13:05:00,36.66,36.7,36.66,36.67,156517.0,25.0973,25.1247,25.0973,25.1042,156517.0
2016-07-14 13:10:00,36.68,36.68,36.65,36.66,82228.0,25.111,25.111,25.0905,25.0973,82228.0
2016-07-14 13:15:00,36.66,36.67,36.61,36.62,114634.0,25.0973,25.1042,25.0631,25.0699,114634.0
2016-07-14 13:20:00,36.61,36.69,36.61,36.68,214026.0,25.0631,25.1178,25.0631,25.111,214026.0
2016-07-14 13:25:00,36.67,36.69,36.65,36.65,103369.0,25.1042,25.1178,25.0905,25.0905,103369.0
2016-07-14 13:30:00,36.66,36.7,36.65,36.7,250403.0,25.0973,25.1247,25.0905,25.1247,250403.0
2016-07-14 13:35:00,36.7,36.73,36.69,36.72,159153.0,25.1247,25.1452,25.1178,25.1384,159153.0
2016-07-14 13:40:00,36.72,36.73,36.71,36.73,84115.0,25.1384,25.1452,25.1315,25.1452,84115.0
2016-07-14 13:45:00,36.73,36.75,36.72,36.75,165510.0,25.1452,25.1589,25.1384,25.1589,165510.0
2016-07-14 13:50:00,36.75,36.8,36.74,36.78,370679.0,25.1589,25.1932,25.1521,25.1795,370679.0
2016-07-14 13:55:00,36.77,36.78,36.72,36.73,167881.0,25.1726,25.1795,25.1384,25.1452,167881.0
2016-07-14 14:00:00,36.73,36.77,36.73,36.76,194316.0,25.1452,25.1726,25.1452,25.1658,194316.0
2016-07-14 14:05:00,36.76,36.77,36.72,36.76,121962.0,25.1658,25.1726,25.1384,25.1658,121962.0
2016-07-14 14:10:00,36.75,36.78,36.75,36.77,98479.0,25.1589,25.1795,25.1589,25.1726,98479.0
2016-07-14 14:15:00,36.77,36.83,36.77,36.83,240416.0,25.1726,25.2137,25.1726,25.2137,240416.0
2016-07-14 14:20:00,36.82,36.83,36.81,36.83,364686.0,25.2068,25.2137,25.2,25.2137,364686.0
2016-07-14 14:25:00,36.83,36.83,36.81,36.82,304891.0,25.2137,25.2137,25.2,25.2068,304891.0
2016-07-14 14:30:00,36.83,36.83,36.79,36.79,171518.0,25.2137,25.2137,25.1863,25.1863,171518.0
2016-07-14 14:35:00,36.8,36.81,36.76,36.8,180820.0,25.1932,25.2,25.1658,25.1932,180820.0
2016-07-14 14:40:00,36.8,36.82,36.79,36.79,116695.0,25.1932,25.2068,25.1863,25.1863,116695.0
2016-07-14 14:45:00,36.8,36.81,36.78,36.81,105806.0,25.1932,25.2,25.1795,25.2,105806.0
2016-07-14 14:50:00,36.8,36.83,36.8,36.81,163849.0,25.1932,25.2137,25.1932,25.2,163849.0
2016-07-14 14:55:00,36.81,36.82,36.79,36.8,159923.0,25.2,25.2068,25.1863,25.1932,159923.0
2016-07-14 15:00:00,36.8,36.82,36.8,36.82,140657.0,25.1932,25.2068,25.1932,25.2068,140657.0
2016-07-14 15:05:00,36.82,36.87,36.81,36.87,253230.0,25.2068,25.2411,25.2,25.2411,253230.0
2016-07-14 15:10:00,36.86,36.88,36.85,36.88,330561.0,25.2342,25.2479,25.2274,25.2479,330561.0
2016-07-14 15:15:00,36.88,36.9,36.86,36.89,295267.0,25.2479,25.2616,25.2342,25.2548,295267.0
2016-07-14 15:20:00,36.89,36.9,36.87,36.9,265518.0,25.2548,25.2616,25.2411,25.2616,265518.0
2016-07-14 15:25:00,36.89,36.94,36.89,36.94,318671.0,25.2548,25.289,25.2548,25.289,318671.0
2016-07-14 15:30:00,36.94,36.94,36.89,36.89,326722.0,25.289,25.289,25.2548,25.2548,326722.0
2016-07-14 15:35:00,36.89,36.91,36.84,36.9,439787.0,25.2548,25.2685,25.2205,25.2616,439787.0
2016-07-14 15:40:00,36.9,36.91,36.89,36.91,340434.0,25.2616,25.2685,25.2548,25.2685,340434.0
2016-07-14 15:45:00,36.91,36.96,36.9,36.94,839471.0,25.2685,25.3027,25.2616,25.289,839471.0
2016-07-14 15:50:00,36.94,36.95,36.9,36.91,914177.0,25.289,25.2958,25.2616,25.2685,914177.0
2016-07-14 15:55:00,36.91,36.94,36.9,36.91,1512657.0,25.2685,25.289,25.2616,25.2685,1512657.0
2016-07-15 09:30:00,36.97,37.12,36.94,37.11,2973236.0,25.3095,25.4122,25.289,25.4054,2973236.0
2016-07-15 09:35:00,37.11,37.19,37.09,37.12,429232.0,25.4054,25.4601,25.3917,25.4122,429232.0
2016-07-15 09:40:00,37.12,37.15,37.03,37.04,456140.0,25.4122,25.4328,25.3506,25.3575,456140.0
2016-07-15 09:45:00,37.05,37.13,37.04,37.08,306246.0,25.3643,25.4191,25.3575,25.3848,306246.0
2016-07-15 09:50:00,37.09,37.15,37.05,37.07,398823.0,25.3917,25.4328,25.3643,25.378,398823.0
2016-07-15 09:55:00,37.06,37.08,37.04,37.06,336512.0,25.3711,25.3848,25.3575,25.3711,336512.0
2016-07-15 10:00:00,37.07,37.09,37.03,37.05,301886.0,25.378,25.3917,25.3506,25.3643,301886.0
2016-07-15 10:05:00,37.06,37.11,37.03,37.11,201331.0,25.3711,25.4054,25.3506,25.4054,201331.0
2016-07-15 10:10:00,37.11,37.15,37.09,37.1,311291.0,25.4054,25.4328,25.3917,25.3985,311291.0
2016-07-15 10:15:00,37.11,37.12,37.07,37.11,259193.0,25.4054,25.4122,25.378,25.4054,259193.0
2016-07-15 10:20:00,37.11,37.15,37.1,37.12,341310.0,25.4054,25.4328,25.3985,25.4122,341310.0
2016-07-15 10:25:00,37.12,37.14,37.06,37.06,244349.0,25.4122,25.4259,25.3711,25.3711,244349.0
2016-07-15 10:30:00,37.06,37.08,37.03,37.06,243300.0,25.3711,25.3848,25.3506,25.3711,243300.0
2016-07-15 10:35:00,37.05,37.08,37.04,37.07,163712.0,25.3643,25.3848,25.3575,25.378,163712.0
2016-07-15 10:40:00,37.07,37.08,37.01,37.04,230960.0,25.378,25.3848,25.3369,25.3575,230960.0
2016-07-15 10:45:00,37.03,37.04,36.99,37.01,196235.0,25.3506,25.3575,25.3232,25.3369,196235.0
2016-07-15 10:50:00,37.0,37.04,36.99,37.01,281611.0,25.3301,25.3575,25.3232,25.3369,281611.0
2016-07-15 10:55:00,37.01,37.02,36.93,36.94,381966.0,25.3369,25.3438,25.2821,25.289,381966.0
2016-07-15 11:00:00,36.94,37.0,36.93,36.97,482349.0,25.289,25.3301,25.2821,25.3095,482349.0
2016-07-15 11:05:00,36.98,36.98,36.9,36.91,289305.0,25.3164,25.3164,25.2616,25.2685,289305.0
2016-07-15 11:10:00,36.91,36.94,36.89,36.91,422602.0,25.2685,25.289,25.2548,25.2685,422602.0
2016-07-15 11:15:00,36.91,36.92,36.87,36.88,338307.0,25.2685,25.2753,25.2411,25.2479,338307.0
2016-07-15 11:20:00,36.88,36.88,36.78,36.81,381481.0,25.2479,25.2479,25.1795,25.2,381481.0
2016-07-15 11:25:00,36.81,36.82,36.77,36.79,303977.0,25.2,25.2068,25.1726,25.1863,303977.0
2016-07-15 11:30:00,36.79,36.83,36.78,36.82,166743.0,25.1863,25.2137,25.1795,25.2068,166743.0
2016-07-15 11:35:00,36.81,36.82,36.75,36.77,130351.0,25.2,25.2068,25.1589,25.1726,130351.0
2016-07-15 11:40:00,36.77,36.78,36.74,36.75,120495.0,25.1726,25.1795,25.1521,25.1589,120495.0
2016-07-15 11:45:00,36.75,36.75,36.72,36.73,93743.0,25.1589,25.1589,25.1384,25.1452,93743.0
2016-07-15 11:50:00,36.72,36.74,36.71,36.73,102715.0,25.1384,25.1521,25.1315,25.1452,102715.0
2016-07-15 11:55:00,36.73,36.75,36.7,36.71,92876.0,25.1452,25.1589,25.1247,25.1315,92876.0
2016-07-15 12:00:00,36.71,36.73,36.7,36.72,94511.0,25.1315,25.1452,25.1247,25.1384,94511.0
2016-07-15 12:05:00,36.72,36.75,36.72,36.73,105112.0,25.1384,25.1589,25.1384,25.1452,105112.0
2016-07-15 12:10:00,36.73,36.74,36.69,36.69,87983.0,25.1452,25.1521,25.1178,25.1178,87983.0
2016-07-15 12:15:00,36.69,36.73,36.68,36.7,136920.0,25.1178,25.1452,25.111,25.1247,136920.0
2016-07-15 12:20:00,36.7,36.73,36.69,36.73,131750.0,25.1247,25.1452,25.1178,25.1452,131750.0
2016-07-15 12:25:00,36.72,36.74,36.7,36.74,117496.0,25.1384,25.1521,25.1247,25.1521,117496.0
2016-07-15 12:30:00,36.74,36.75,36.72,36.74,102445.0,25.1521,25.1589,25.1384,25.1521,102445.0
2016-07-15 12:35:00,36.73,36.74,36.72,36.72,103580.0,25.1452,25.1521,25.1384,25.1384,103580.0
2016-07-15 12:40:00,36.72,36.75,36.72,36.73,139062.0,25.1384,25.1589,25.1384,25.1452,139062.0
2016-07-15 12:45:00,36.73,36.75,36.73,36.73,100501.0,25.1452,25.1589,25.1452,25.1452,100501.0
2016-07-15 12:50:00,36.73,36.74,36.71,36.72,106354.0,25.1452,25.1521,25.1315,25.1384,106354.0
2016-07-15 12:55:00,36.71,36.72,36.68,36.7,109944.0,25.1315,25.1384,25.111,25.1247,109944.0
2016-07-15 13:00:00,36.7,36.73,36.7,36.72,98615.0,25.1247,25.1452,25.1247,25.1384,98615.0
2016-07-15 13:05:00,36.72,36.72,36.71,36.72,41801.0,25.1384,25.1384,25.1315,25.1384,41801.0
2016-07-15 13:10:00,36.71,36.75,36.7,36.73,137950.0,25.1315,25.1589,25.1247,25.1452,137950.0
2016-07-15 13:15:00,36.74,36.77,36.73,36.77,88265.0,25.1521,25.1726,25.1452,25.1726,88265.0
2016-07-15 13:20:00,36.77,36.8,36.76,36.78,141812.0,25.1726,25.1932,25.1658,25.1795,141812.0
2016-07-15 13:25:00,36.78,36.8,36.76,36.79,108549.0,25.1795,25.1932,25.1658,25.1863,108549.0
2016-07-15 13:30:00,36.79,36.79,36.76,36.79,119964.0,25.1863,25.1863,25.1658,25.1863,119964.0
2016-07-15 13:35:00,36.78,36.79,36.74,36.76,109339.0,25.1795,25.1863,25.1521,25.1658,109339.0
2016-07-15 13:40:00,36.76,36.8,36.75,36.79,101585.0,25.1658,25.1932,25.1589,25.1863,101585.0
2016-07-15 13:45:00,36.79,36.8,36.72,36.74,281657.0,25.1863,25.1932,25.1384,25.1521,281657.0
2016-07-15 13:50:00,36.75,36.75,36.71,36.73,516823.0,25.1589,25.1589,25.1315,25.1452,516823.0
2016-07-15 13:55:00,36.72,36.78,36.72,36.77,358027.0,25.1384,25.1795,25.1384,25.1726,358027.0
2016-07-15 14:00:00,36.77,36.78,36.73,36.75,365393.0,25.1726,25.1795,25.1452,25.1589,365393.0
2016-07-15 14:05:00,36.75,36.77,36.72,36.73,138202.0,25.1589,25.1726,25.1384,25.1452,138202.0
2016-07-15 14:10:00,36.73,36.74,36.72,36.73,94580.0,25.1452,25.1521,25.1384,25.1452,94580.0
2016-07-15 14:15:00,36.73,36.73,36.68,36.71,270535.0,25.1452,25.1452,25.111,25.1315,270535.0
2016-07-15 14:20:00,36.72,36.72,36.69,36.72,123508.0,25.1384,25.1384,25.1178,25.1384,123508.0
2016-07-15 14:25:00,36.72,36.72,36.69,36.7,100152.0,25.1384,25.1384,25.1178,25.1247,100152.0
2016-07-15 14:30:00,36.7,36.74,36.7,36.72,110045.0,25.1247,25.1521,25.1247,25.1384,110045.0
2016-07-15 14:35:00,36.71,36.73,36.69,36.69,166263.0,25.1315,25.1452,25.1178,25.1178,166263.0
2016-07-15 14:40:00,36.69,36.7,36.67,36.67,171798.0,25.1178,25.1247,25.1042,25.1042,171798.0
2016-07-15 14:45:00,36.67,36.72,36.67,36.67,212260.0,25.1042,25.1384,25.1042,25.1042,212260.0
2016-07-15 14:50:00,36.67,36.68,36.63,36.66,236773.0,25.1042,25.111,25.0768,25.0973,236773.0
2016-07-15 14:55:00,36.66,36.72,36.64,36.7,287668.0,25.0973,25.1384,25.0836,25.1247,287668.0
2016-07-15 15:00:00,36.7,36.74,36.7,36.7,100805.0,25.1247,25.1521,25.1247,25.1247,100805.0
2016-07-15 15:05:00,36.7,36.74,36.69,36.73,138104.0,25.1247,25.1521,25.1178,25.1452,138104.0
2016-07-15 15:10:00,36.73,36.74,36.69,36.7,144241.0,25.1452,25.1521,25.1178,25.1247,144241.0
2016-07-15 15:15:00,36.7,36.71,36.69,36.7,160658.0,25.1247,25.1315,25.1178,25.1247,160658.0
2016-07-15 15:20:00,36.7,36.75,36.69,36.72,236513.0,25.1247,25.1589,25.1178,25.1384,236513.0
2016-07-15 15:25:00,36.72,36.75,36.7,36.75,234589.0,25.1384,25.1589,25.1247,25.1589,234589.0
2016-07-15 15:30:00,36.75,36.79,36.73,36.79,227177.0,25.1589,25.1863,25.1452,25.1863,227177.0
2016-07-15 15:35:00,36.78,36.79,36.76,36.78,320690.0,25.1795,25.1863,25.1658,25.1795,320690.0
2016-07-15 15:40:00,36.77,36.78,36.7,36.7,382224.0,25.1726,25.1795,25.1247,25.1247,382224.0
2016-07-15 15:45:00,36.7,36.72,36.68,36.72,544350.0,25.1247,25.1384,25.111,25.1384,544350.0
2016-07-15 15:50:00,36.72,36.72,36.68,36.68,339327.0,25.1384,25.1384,25.111,25.111,339327.0
2016-07-15 15:55:00,36.69,36.79,36.68,36.75,2005913.0,25.1178,25.1863,25.111,25.1589,2005913.0
2016-07-18 09:30:00,36.68,36.83,36.63,36.72,828792.0,25.111,25.2137,25.0768,25.1384,828792.0
2016-07-18 09:35:00,36.72,36.78,36.68,36.7,267568.0,25.1384,25.1795,25.111,25.1247,267568.0
2016-07-18 09:40:00,36.71,36.78,36.7,36.77,300118.0,25.1315,25.1795,25.1247,25.1726,300118.0
2016-07-18 09:45:00,36.75,36.83,36.75,36.83,251855.0,25.1589,25.2137,25.1589,25.2137,251855.0
2016-07-18 09:50:00,36.83,36.89,36.82,36.88,235655.0,25.2137,25.2548,25.2068,25.2479,235655.0
2016-07-18 09:55:00,36.86,36.94,36.86,36.94,335130.0,25.2342,25.289,25.2342,25.289,335130.0
2016-07-18 10:00:00,36.94,36.99,36.91,36.99,335496.0,25.289,25.3232,25.2685,25.3232,335496.0
2016-07-18 10:05:00,36.99,36.99,36.89,36.91,210861.0,25.3232,25.3232,25.2548,25.2685,210861.0
2016-07-18 10:10:00,36.91,36.94,36.9,36.92,141551.0,25.2685,25.289,25.2616,25.2753,141551.0
2016-07-18 10:15:00,36.93,36.98,36.9,36.98,91421.0,25.2821,25.3164,25.2616,25.3164,91421.0
2016-07-18 10:20:00,36.98,36.99,36.94,36.94,281616.0,25.3164,25.3232,25.289,25.289,281616.0
2016-07-18 10:25:00,36.95,36.97,36.91,36.92,305343.0,25.2958,25.3095,25.2685,25.2753,305343.0
2016-07-18 10:30:00,36.92,36.93,36.88,36.9,209499.0,25.2753,25.2821,25.2479,25.2616,209499.0
2016-07-18 10:35:00,36.89,36.9,36.84,36.88,253534.0,25.2548,25.2616,25.2205,25.2479,253534.0
2016-07-18 10:40:00,36.88,36.89,36.86,36.89,102367.0,25.2479,25.2548,25.2342,25.2548,102367.0
2016-07-18 10:45:00,36.89,36.89,36.79,36.79,195566.0,25.2548,25.2548,25.1863,25.1863,195566.0
2016-07-18 10:50:00,36.79,36.83,36.79,36.81,196282.0,25.1863,25.2137,25.1863,25.2,196282.0
2016-07-18 10:55:00,36.81,36.81,36.78,36.8,140957.0,25.2,25.2,25.1795,25.1932,140957.0
2016-07-18 11:00:00,36.79,36.81,36.78,36.79,134202.0,25.1863,25.2,25.1795,25.1863,134202.0
2016-07-18 11:05:00,36.79,36.8,36.76,36.77,142494.0,25.1863,25.1932,25.1658,25.1726,142494.0
2016-07-18 11:10:00,36.77,36.78,36.76,36.77,97236.0,25.1726,25.1795,25.1658,25.1726,97236.0
2016-07-18 11:15:00,36.77,36.78,36.75,36.77,93519.0,25.1726,25.1795,25.1589,25.1726,93519.0
2016-07-18 11:20:00,36.76,36.78,36.75,36.77,128785.0,25.1658,25.1795,25.1589,25.1726,128785.0
2016-07-18 11:25:00,36.76,36.77,36.75,36.75,112561.0,25.1658,25.1726,25.1589,25.1589,112561.0
2016-07-18 11:30:00,36.76,36.77,36.7,36.72,246379.0,25.1658,25.1726,25.1247,25.1384,246379.0
2016-07-18 11:35:00,36.72,36.73,36.7,36.73,167562.0,25.1384,25.1452,25.1247,25.1452,167562.0
2016-07-18 11:40:00,36.73,36.75,36.72,36.73,260308.0,25.1452,25.1589,25.1384,25.1452,260308.0
2016-07-18 11:45:00,36.72,36.73,36.7,36.73,114829.0,25.1384,25.1452,25.1247,25.1452,114829.0
2016-07-18 11:50:00,36.73,36.73,36.7,36.71,204043.0,25.1452,25.1452,25.1247,25.1315,204043.0
2016-07-18 11:55:00,36.7,36.73,36.69,36.7,146193.0,25.1247,25.1452,25.1178,25.1247,146193.0
2016-07-18 12:00:00,36.7,36.7,36.65,36.66,310299.0,25.1247,25.1247,25.0905,25.0973,310299.0
2016-07-18 12:05:00,36.66,36.67,36.65,36.66,114782.0,25.0973,25.1042,25.0905,25.0973,114782.0
2016-07-18 12:10:00,36.66,36.67,36.63,36.64,158260.0,25.0973,25.1042,25.0768,25.0836,158260.0
2016-07-18 12:15:00,36.63,36.72,36.61,36.62,360420.0,25.0768,25.1384,25.0631,25.0699,360420.0
2016-07-18 12:20:00,36.62,36.63,36.61,36.61,199777.0,25.0699,25.0768,25.0631,25.0631,199777.0
2016-07-18 12:25:00,36.62,36.63,36.61,36.63,206541.0,25.0699,25.0768,25.0631,25.0768,206541.0
2016-07-18 12:30:00,36.62,36.64,36.62,36.63,180383.0,25.0699,25.0836,25.0699,25.0768,180383.0
2016-07-18 12:35:00,36.63,36.63,36.61,36.62,141832.0,25.0768,25.0768,25.0631,25.0699,141832.0
2016-07-18 12:40:00,36.62,36.64,36.61,36.64,141565.0,25.0699,25.0836,25.0631,25.0836,141565.0
2016-07-18 12:45:00,36.64,36.64,36.62,36.63,96723.0,25.0836,25.0836,25.0699,25.0768,96723.0
2016-07-18 12:50:00,36.63,36.64,36.62,36.64,107532.0,25.0768,25.0836,25.0699,25.0836,107532.0
2016-07-18 12:55:00,36.64,36.64,36.63,36.64,64258.0,25.0836,25.0836,25.0768,25.0836,64258.0
2016-07-18 13:00:00,36.64,36.64,36.63,36.64,52588.0,25.0836,25.0836,25.0768,25.0836,52588.0
2016-07-18 13:05:00,36.63,36.64,36.63,36.63,33287.0,25.0768,25.0836,25.0768,25.0768,33287.0
2016-07-18 13:10:00,36.63,36.64,36.6,36.6,136814.0,25.0768,25.0836,25.0562,25.0562,136814.0
2016-07-18 13:15:00,36.6,36.61,36.6,36.6,136430.0,25.0562,25.0631,25.0562,25.0562,136430.0
2016-07-18 13:20:00,36.61,36.61,36.58,36.6,160465.0,25.0631,25.0631,25.0425,25.0562,160465.0
2016-07-18 13:25:00,36.61,36.61,36.6,36.61,97203.0,25.0631,25.0631,25.0562,25.0631,97203.0
2016-07-18 13:30:00,36.61,36.61,36.6,36.6,63197.0,25.0631,25.0631,25.0562,25.0562,63197.0
2016-07-18 13:35:00,36.6,36.63,36.6,36.63,161851.0,25.0562,25.0768,25.0562,25.0768,161851.0
2016-07-18 13:40:00,36.63,36.63,36.61,36.63,119938.0,25.0768,25.0768,25.0631,25.0768,119938.0
2016-07-18 13:45:00,36.63,36.63,36.61,36.62,280402.0,25.0768,25.0768,25.0631,25.0699,280402.0
2016-07-18 13:50:00,36.61,36.62,36.59,36.59,128499.0,25.0631,25.0699,25.0494,25.0494,128499.0
2016-07-18 13:55:00,36.59,36.61,36.59,36.61,97677.0,25.0494,25.0631,25.0494,25.0631,97677.0
2016-07-18 14:00:00,36.61,36.61,36.59,36.59,185227.0,25.0631,25.0631,25.0494,25.0494,185227.0
2016-07-18 14:05:00,36.59,36.6,36.58,36.59,108096.0,25.0494,25.0562,25.0425,25.0494,108096.0
2016-07-18 14:10:00,36.59,36.61,36.59,36.59,177168.0,25.0494,25.0631,25.0494,25.0494,177168.0
2016-07-18 14:15:00,36.6,36.6,36.56,36.56,155913.0,25.0562,25.0562,25.0288,25.0288,155913.0
2016-07-18 14:20:00,36.56,36.57,36.55,36.55,102242.0,25.0288,25.0357,25.022,25.022,102242.0
2016-07-18 14:25:00,36.55,36.56,36.55,36.55,89594.0,25.022,25.0288,25.022,25.022,89594.0
2016-07-18 14:30:00,36.55,36.58,36.55,36.58,256273.0,25.022,25.0425,25.022,25.0425,256273.0
2016-07-18 14:35:00,36.58,36.59,36.57,36.58,163571.0,25.0425,25.0494,25.0357,25.0425,163571.0
2016-07-18 14:40:00,36.59,36.59,36.57,36.58,94860.0,25.0494,25.0494,25.0357,25.0425,94860.0
2016-07-18 14:45:00,36.58,36.59,36.57,36.59,237113.0,25.0425,25.0494,25.0357,25.0494,237113.0
2016-07-18 14:50:00,36.58,36.59,36.57,36.58,122460.0,25.0425,25.0494,25.0357,25.0425,122460.0
2016-07-18 14:55:00,36.58,36.62,36.57,36.6,315968.0,25.0425,25.0699,25.0357,25.0562,315968.0
2016-07-18 15:00:00,36.61,36.61,36.59,36.59,131605.0,25.0631,25.0631,25.0494,25.0494,131605.0
2016-07-18 15:05:00,36.6,36.61,36.59,36.6,187853.0,25.0562,25.0631,25.0494,25.0562,187853.0
2016-07-18 15:10:00,36.6,36.61,36.6,36.61,148963.0,25.0562,25.0631,25.0562,25.0631,148963.0
2016-07-18 15:15:00,36.61,36.62,36.6,36.62,205325.0,25.0631,25.0699,25.0562,25.0699,205325.0
2016-07-18 15:20:00,36.62,36.63,36.61,36.63,98104.0,25.0699,25.0768,25.0631,25.0768,98104.0
2016-07-18 15:25:00,36.62,36.63,36.61,36.62,117048.0,25.0699,25.0768,25.0631,25.0699,117048.0
2016-07-18 15:30:00,36.62,36.62,36.61,36.61,144102.0,25.0699,25.0699,25.0631,25.0631,144102.0
2016-07-18 15:35:00,36.61,36.65,36.59,36.64,385158.0,25.0631,25.0905,25.0494,25.0836,385158.0
2016-07-18 15:40:00,36.64,36.65,36.63,36.63,168681.0,25.0836,25.0905,25.0768,25.0768,168681.0
2016-07-18 15:45:00,36.64,36.64,36.63,36.63,167022.0,25.0836,25.0836,25.0768,25.0768,167022.0
2016-07-18 15:50:00,36.63,36.64,36.62,36.64,356633.0,25.0768,25.0836,25.0699,25.0836,356633.0
2016-07-18 15:55:00,36.64,36.64,36.62,36.64,782794.0,25.0836,25.0836,25.0699,25.0836,782794.0
2016-07-19 09:30:00,36.67,36.79,36.58,36.79,538393.0,25.1042,25.1863,25.0425,25.1863,538393.0
2016-07-19 09:35:00,36.8,36.85,36.78,36.8,249591.0,25.1932,25.2274,25.1795,25.1932,249591.0
2016-07-19 09:40:00,36.8,36.85,36.75,36.83,218437.0,25.1932,25.2274,25.1589,25.2137,218437.0
2016-07-19 09:45:00,36.83,36.87,36.78,36.78,325374.0,25.2137,25.2411,25.1795,25.1795,325374.0
2016-07-19 09:50:00,36.78,36.81,36.71,36.74,308753.0,25.1795,25.2,25.1315,25.1521,308753.0
2016-07-19 09:55:00,36.75,36.78,36.73,36.76,331736.0,25.1589,25.1795,25.1452,25.1658,331736.0
2016-07-19 10:00:00,36.76,36.77,36.62,36.62,184557.0,25.1658,25.1726,25.0699,25.0699,184557.0
2016-07-19 10:05:00,36.63,36.7,36.61,36.68,192382.0,25.0768,25.1247,25.0631,25.111,192382.0
2016-07-19 10:10:00,36.68,36.71,36.62,36.62,205676.0,25.111,25.1315,25.0699,25.0699,205676.0
2016-07-19 10:15:00,36.62,36.68,36.61,36.67,387746.0,25.0699,25.111,25.0631,25.1042,387746.0
2016-07-19 10:20:00,36.68,36.72,36.66,36.71,339982.0,25.111,25.1384,25.0973,25.1315,339982.0
2016-07-19 10:25:00,36.72,36.72,36.67,36.7,139193.0,25.1384,25.1384,25.1042,25.1247,139193.0
2016-07-19 10:30:00,36.7,36.72,36.69,36.71,111096.0,25.1247,25.1384,25.1178,25.1315,111096.0
2016-07-19 10:35:00,36.71,36.73,36.68,36.7,189532.0,25.1315,25.1452,25.111,25.1247,189532.0
2016-07-19 10:40:00,36.7,36.7,36.64,36.65,250426.0,25.1247,25.1247,25.0836,25.0905,250426.0
2016-07-19 10:45:00,36.64,36.67,36.61,36.63,152342.0,25.0836,25.1042,25.0631,25.0768,152342.0
2016-07-19 10:50:00,36.63,36.63,36.57,36.59,282941.0,25.0768,25.0768,25.0357,25.0494,282941.0
2016-07-19 10:55:00,36.59,36.61,36.56,36.6,188981.0,25.0494,25.0631,25.0288,25.0562,188981.0
2016-07-19 11:00:00,36.61,36.67,36.6,36.66,144179.0,25.0631,25.1042,25.0562,25.0973,144179.0
2016-07-19 11:05:00,36.66,36.71,36.66,36.69,119010.0,25.0973,25.1315,25.0973,25.1178,119010.0
2016-07-19 11:10:00,36.69,36.7,36.61,36.63,162966.0,25.1178,25.1247,25.0631,25.0768,162966.0
2016-07-19 11:15:00,36.64,36.66,36.62,36.65,98373.0,25.0836,25.0973,25.0699,25.0905,98373.0
2016-07-19 11:20:00,36.64,36.71,36.63,36.69,247309.0,25.0836,25.1315,25.0768,25.1178,247309.0
2016-07-19 11:25:00,36.69,36.69,36.57,36.57,285376.0,25.1178,25.1178,25.0357,25.0357,285376.0
2016-07-19 11:30:00,36.57,36.61,36.56,36.6,127983.0,25.0357,25.0631,25.0288,25.0562,127983.0
2016-07-19 11:35:00,36.59,36.62,36.58,36.62,80221.0,25.0494,25.0699,25.0425,25.0699,80221.0
2016-07-19 11:40:00,36.61,36.64,36.6,36.62,76274.0,25.0631,25.0836,25.0562,25.0699,76274.0
2016-07-19 11:45:00,36.62,36.63,36.55,36.59,71874.0,25.0699,25.0768,25.022,25.0494,71874.0
2016-07-19 11:50:00,36.59,36.64,36.58,36.64,151752.0,25.0494,25.0836,25.0425,25.0836,151752.0
2016-07-19 11:55:00,36.64,36.64,36.62,36.63,74026.0,25.0836,25.0836,25.0699,25.0768,74026.0
2016-07-19 12:00:00,36.63,36.63,36.57,36.59,126734.0,25.0768,25.0768,25.0357,25.0494,126734.0
2016-07-19 12:05:00,36.59,36.6,36.56,36.57,87923.0,25.0494,25.0562,25.0288,25.0357,87923.0
2016-07-19 12:10:00,36.57,36.61,36.56,36.61,71184.0,25.0357,25.0631,25.0288,25.0631,71184.0
2016-07-19 12:15:00,36.61,36.62,36.58,36.59,97371.0,25.0631,25.0699,25.0425,25.0494,97371.0
2016-07-19 12:20:00,36.59,36.61,36.58,36.59,51798.0,25.0494,25.0631,25.0425,25.0494,51798.0
2016-07-19 12:25:00,36.59,36.63,36.59,36.6,76254.0,25.0494,25.0768,25.0494,25.0562,76254.0
2016-07-19 12:30:00,36.6,36.61,36.57,36.59,75245.0,25.0562,25.0631,25.0357,25.0494,75245.0
2016-07-19 12:35:00,36.59,36.6,36.57,36.59,54098.0,25.0494,25.0562,25.0357,25.0494,54098.0
2016-07-19 12:40:00,36.59,36.62,36.59,36.61,62226.0,25.0494,25.0699,25.0494,25.0631,62226.0
2016-07-19 12:45:00,36.61,36.61,36.57,36.6,112382.0,25.0631,25.0631,25.0357,25.0562,112382.0
2016-07-19 12:50:00,36.6,36.62,36.59,36.62,40524.0,25.0562,25.0699,25.0494,25.0699,40524.0
2016-07-19 12:55:00,36.62,36.62,36.6,36.62,66538.0,25.0699,25.0699,25.0562,25.0699,66538.0
2016-07-19 13:00:00,36.61,36.62,36.6,36.62,73403.0,25.0631,25.0699,25.0562,25.0699,73403.0
2016-07-19 13:05:00,36.62,36.64,36.6,36.63,136794.0,25.0699,25.0836,25.0562,25.0768,136794.0
2016-07-19 13:10:00,36.63,36.63,36.6,36.6,55304.0,25.0768,25.0768,25.0562,25.0562,55304.0
2016-07-19 13:15:00,36.6,36.61,36.59,36.61,57239.0,25.0562,25.0631,25.0494,25.0631,57239.0
2016-07-19 13:20:00,36.61,36.62,36.6,36.61,56633.0,25.0631,25.0699,25.0562,25.0631,56633.0
2016-07-19 13:25:00,36.62,36.62,36.59,36.61,117035.0,25.0699,25.0699,25.0494,25.0631,117035.0
2016-07-19 13:30:00,36.6,36.61,36.56,36.58,94581.0,25.0562,25.0631,25.0288,25.0425,94581.0
2016-07-19 13:35:00,36.57,36.58,36.55,36.57,150298.0,25.0357,25.0425,25.022,25.0357,150298.0
2016-07-19 13:40:00,36.57,36.62,36.56,36.6,127622.0,25.0357,25.0699,25.0288,25.0562,127622.0
2016-07-19 13:45:00,36.61,36.61,36.58,36.59,53517.0,25.0631,25.0631,25.0425,25.0494,53517.0
2016-07-19 13:50:00,36.59,36.59,36.58,36.58,43233.0,25.0494,25.0494,25.0425,25.0425,43233.0
2016-07-19 13:55:00,36.59,36.6,36.57,36.59,181232.0,25.0494,25.0562,25.0357,25.0494,181232.0
2016-07-19 14:00:00,36.59,36.63,36.58,36.63,74321.0,25.0494,25.0768,25.0425,25.0768,74321.0
2016-07-19 14:05:00,36.63,36.67,36.62,36.66,142317.0,25.0768,25.1042,25.0699,25.0973,142317.0
2016-07-19 14:10:00,36.66,36.67,36.64,36.65,91340.0,25.0973,25.1042,25.0836,25.0905,91340.0
2016-07-19 14:15:00,36.66,36.68,36.65,36.68,43517.0,25.0973,25.111,25.0905,25.111,43517.0
2016-07-19 14:20:00,36.68,36.71,36.67,36.69,104070.0,25.111,25.1315,25.1042,25.1178,104070.0
2016-07-19 14:25:00,36.69,36.72,36.67,36.7,112122.0,25.1178,25.1384,25.1042,25.1247,112122.0
2016-07-19 14:30:00,36.7,36.71,36.66,36.68,129047.0,25.1247,25.1315,25.0973,25.111,129047.0
2016-07-19 14:35:00,36.68,36.69,36.67,36.67,57260.0,25.111,25.1178,25.1042,25.1042,57260.0
2016-07-19 14:40:00,36.68,36.69,36.66,36.69,51682.0,25.111,25.1178,25.0973,25.1178,51682.0
2016-07-19 14:45:00,36.69,36.69,36.65,36.66,62046.0,25.1178,25.1178,25.0905,25.0973,62046.0
2016-07-19 14:50:00,36.66,36.67,36.63,36.66,163735.0,25.0973,25.1042,25.0768,25.0973,163735.0
2016-07-19 14:55:00,36.65,36.67,36.63,36.64,71233.0,25.0905,25.1042,25.0768,25.0836,71233.0
2016-07-19 15:00:00,36.64,36.66,36.63,36.65,61956.0,25.0836,25.0973,25.0768,25.0905,61956.0
2016-07-19 15:05:00,36.65,36.66,36.62,36.62,126700.0,25.0905,25.0973,25.0699,25.0699,126700.0
2016-07-19 15:10:00,36.62,36.63,36.62,36.62,79050.0,25.0699,25.0768,25.0699,25.0699,79050.0
2016-07-19 15:15:00,36.62,36.67,36.62,36.66,124877.0,25.0699,25.1042,25.0699,25.0973,124877.0
2016-07-19 15:20:00,36.66,36.67,36.62,36.62,107564.0,25.0973,25.1042,25.0699,25.0699,107564.0
2016-07-19 15:25:00,36.62,36.65,36.61,36.62,177679.0,25.0699,25.0905,25.0631,25.0699,177679.0
2016-07-19 15:30:00,36.62,36.64,36.61,36.64,174732.0,25.0699,25.0836,25.0631,25.0836,174732.0
2016-07-19 15:35:00,36.64,36.67,36.61,36.61,199663.0,25.0836,25.1042,25.0631,25.0631,199663.0
2016-07-19 15:40:00,36.61,36.63,36.61,36.61,348105.0,25.0631,25.0768,25.0631,25.0631,348105.0
2016-07-19 15:45:00,36.61,36.62,36.58,36.61,437972.0,25.0631,25.0699,25.0425,25.0631,437972.0
2016-07-19 15:50:00,36.6,36.63,36.6,36.63,400513.0,25.0562,25.0768,25.0562,25.0768,400513.0
2016-07-19 15:55:00,36.63,36.66,36.61,36.65,1194924.0,25.0768,25.0973,25.0631,25.0905,1194924.0
2016-07-20 09:30:00,36.83,36.9,36.78,36.81,635100.0,25.2137,25.2616,25.1795,25.2,635100.0
2016-07-20 09:35:00,36.82,36.87,36.8,36.85,162849.0,25.2068,25.2411,25.1932,25.2274,162849.0
2016-07-20 09:40:00,36.86,36.9,36.85,36.89,198274.0,25.2342,25.2616,25.2274,25.2548,198274.0
2016-07-20 09:45:00,36.88,36.93,36.88,36.93,257671.0,25.2479,25.2821,25.2479,25.2821,257671.0
2016-07-20 09:50:00,36.92,36.93,36.88,36.88,142690.0,25.2753,25.2821,25.2479,25.2479,142690.0
2016-07-20 09:55:00,36.88,36.91,36.88,36.89,87596.0,25.2479,25.2685,25.2479,25.2548,87596.0
2016-07-20 10:00:00,36.89,36.9,36.88,36.89,151814.0,25.2548,25.2616,25.2479,25.2548,151814.0
2016-07-20 10:05:00,36.89,36.89,36.84,36.85,212944.0,25.2548,25.2548,25.2205,25.2274,212944.0
2016-07-20 10:10:00,36.85,36.85,36.81,36.83,109545.0,25.2274,25.2274,25.2,25.2137,109545.0
2016-07-20 10:15:00,36.83,36.84,36.81,36.82,60155.0,25.2137,25.2205,25.2,25.2068,60155.0
2016-07-20 10:20:00,36.82,36.86,36.82,36.83,114762.0,25.2068,25.2342,25.2068,25.2137,114762.0
2016-07-20 10:25:00,36.83,36.85,36.8,36.81,92587.0,25.2137,25.2274,25.1932,25.2,92587.0
2016-07-20 10:30:00,36.8,36.81,36.78,36.79,90209.0,25.1932,25.2,25.1795,25.1863,90209.0
2016-07-20 10:35:00,36.79,36.8,36.78,36.79,162465.0,25.1863,25.1932,25.1795,25.1863,162465.0
2016-07-20 10:40:00,36.79,36.8,36.77,36.8,205780.0,25.1863,25.1932,25.1726,25.1932,205780.0
2016-07-20 10:45:00,36.8,36.81,36.79,36.79,120785.0,25.1932,25.2,25.1863,25.1863,120785.0
2016-07-20 10:50:00,36.79,36.8,36.77,36.8,127088.0,25.1863,25.1932,25.1726,25.1932,127088.0
2016-07-20 10:55:00,36.8,36.8,36.75,36.77,87113.0,25.1932,25.1932,25.1589,25.1726,87113.0
2016-07-20 11:00:00,36.77,36.78,36.75,36.76,113981.0,25.1726,25.1795,25.1589,25.1658,113981.0
2016-07-20 11:05:00,36.76,36.79,36.75,36.78,197554.0,25.1658,25.1863,25.1589,25.1795,197554.0
2016-07-20 11:10:00,36.78,36.78,36.71,36.71,181192.0,25.1795,25.1795,25.1315,25.1315,181192.0
2016-07-20 11:15:00,36.71,36.72,36.69,36.7,129696.0,25.1315,25.1384,25.1178,25.1247,129696.0
2016-07-20 11:20:00,36.71,36.75,36.69,36.75,201992.0,25.1315,25.1589,25.1178,25.1589,201992.0
2016-07-20 11:25:00,36.76,36.83,36.76,36.82,174019.0,25.1658,25.2137,25.1658,25.2068,174019.0
2016-07-20 11:30:00,36.82,36.82,36.76,36.82,178415.0,25.2068,25.2068,25.1658,25.2068,178415.0
2016-07-20 11:35:00,36.81,36.84,36.81,36.83,78713.0,25.2,25.2205,25.2,25.2137,78713.0
2016-07-20 11:40:00,36.82,36.85,36.8,36.81,78258.0,25.2068,25.2274,25.1932,25.2,78258.0
2016-07-20 11:45:00,36.8,36.83,36.8,36.8,41971.0,25.1932,25.2137,25.1932,25.1932,41971.0
2016-07-20 11:50:00,36.8,36.8,36.78,36.8,85482.0,25.1932,25.1932,25.1795,25.1932,85482.0
2016-07-20 11:55:00,36.8,36.8,36.76,36.77,67488.0,25.1932,25.1932,25.1658,25.1726,67488.0
2016-07-20 12:00:00,36.76,36.77,36.72,36.77,119441.0,25.1658,25.1726,25.1384,25.1726,119441.0
2016-07-20 12:05:00,36.77,36.78,36.75,36.76,152033.0,25.1726,25.1795,25.1589,25.1658,152033.0
2016-07-20 12:10:00,36.75,36.78,36.75,36.78,27850.0,25.1589,25.1795,25.1589,25.1795,27850.0
2016-07-20 12:15:00,36.77,36.82,36.77,36.82,86497.0,25.1726,25.2068,25.1726,25.2068,86497.0
2016-07-20 12:20:00,36.81,36.83,36.8,36.82,83001.0,25.2,25.2137,25.1932,25.2068,83001.0
2016-07-20 12:25:00,36.82,36.82,36.77,36.78,104138.0,25.2068,25.2068,25.1726,25.1795,104138.0
2016-07-20 12:30:00,36.77,36.78,36.76,36.77,85016.0,25.1726,25.1795,25.1658,25.1726,85016.0
2016-07-20 12:35:00,36.77,36.77,36.74,36.76,77352.0,25.1726,25.1726,25.1521,25.1658,77352.0
2016-07-20 12:40:00,36.77,36.78,36.73,36.75,74701.0,25.1726,25.1795,25.1452,25.1589,74701.0
2016-07-20 12:45:00,36.74,36.76,36.73,36.74,73557.0,25.1521,25.1658,25.1452,25.1521,73557.0
2016-07-20 12:50:00,36.73,36.79,36.73,36.79,123411.0,25.1452,25.1863,25.1452,25.1863,123411.0
2016-07-20 12:55:00,36.79,36.8,36.78,36.8,53824.0,25.1863,25.1932,25.1795,25.1932,53824.0
2016-07-20 13:00:00,36.79,36.82,36.79,36.79,114908.0,25.1863,25.2068,25.1863,25.1863,114908.0
2016-07-20 13:05:00,36.8,36.8,36.78,36.79,90500.0,25.1932,25.1932,25.1795,25.1863,90500.0
2016-07-20 13:10:00,36.79,36.8,36.78,36.79,73341.0,25.1863,25.1932,25.1795,25.1863,73341.0
2016-07-20 13:15:00,36.79,36.8,36.78,36.79,44404.0,25.1863,25.1932,25.1795,25.1863,44404.0
2016-07-20 13:20:00,36.78,36.81,36.78,36.81,62792.0,25.1795,25.2,25.1795,25.2,62792.0
2016-07-20 13:25:00,36.81,36.81,36.78,36.81,42922.0,25.2,25.2,25.1795,25.2,42922.0
2016-07-20 13:30:00,36.81,36.82,36.79,36.8,84549.0,25.2,25.2068,25.1863,25.1932,84549.0
2016-07-20 13:35:00,36.8,36.83,36.8,36.81,55812.0,25.1932,25.2137,25.1932,25.2,55812.0
2016-07-20 13:40:00,36.81,36.82,36.8,36.8,57579.0,25.2,25.2068,25.1932,25.1932,57579.0
2016-07-20 13:45:00,36.81,36.82,36.79,36.81,45935.0,25.2,25.2068,25.1863,25.2,45935.0
2016-07-20 13:50:00,36.81,36.81,36.78,36.79,68055.0,25.2,25.2,25.1795,25.1863,68055.0
2016-07-20 13:55:00,36.79,36.8,36.78,36.79,60666.0,25.1863,25.1932,25.1795,25.1863,60666.0
2016-07-20 14:00:00,36.78,36.81,36.78,36.78,73130.0,25.1795,25.2,25.1795,25.1795,73130.0
2016-07-20 14:05:00,36.78,36.82,36.78,36.82,82096.0,25.1795,25.2068,25.1795,25.2068,82096.0
2016-07-20 14:10:00,36.82,36.82,36.8,36.81,110097.0,25.2068,25.2068,25.1932,25.2,110097.0
2016-07-20 14:15:00,36.81,36.82,36.8,36.8,178638.0,25.2,25.2068,25.1932,25.1932,178638.0
2016-07-20 14:20:00,36.8,36.81,36.78,36.79,142973.0,25.1932,25.2,25.1795,25.1863,142973.0
2016-07-20 14:25:00,36.79,36.8,36.76,36.77,67306.0,25.1863,25.1932,25.1658,25.1726,67306.0
2016-07-20 14:30:00,36.77,36.78,36.72,36.73,232898.0,25.1726,25.1795,25.1384,25.1452,232898.0
2016-07-20 14:35:00,36.73,36.77,36.72,36.77,182293.0,25.1452,25.1726,25.1384,25.1726,182293.0
2016-07-20 14:40:00,36.76,36.8,36.75,36.79,89228.0,25.1658,25.1932,25.1589,25.1863,89228.0
2016-07-20 14:45:00,36.79,36.8,36.77,36.78,67574.0,25.1863,25.1932,25.1726,25.1795,67574.0
2016-07-20 14:50:00,36.77,36.78,36.76,36.76,59362.0,25.1726,25.1795,25.1658,25.1658,59362.0
2016-07-20 14:55:00,36.77,36.78,36.76,36.77,95255.0,25.1726,25.1795,25.1658,25.1726,95255.0
2016-07-20 15:00:00,36.77,36.77,36.75,36.76,96385.0,25.1726,25.1726,25.1589,25.1658,96385.0
2016-07-20 15:05:00,36.76,36.78,36.75,36.77,91495.0,25.1658,25.1795,25.1589,25.1726,91495.0
2016-07-20 15:10:00,36.77,36.78,36.73,36.73,229394.0,25.1726,25.1795,25.1452,25.1452,229394.0
2016-07-20 15:15:00,36.73,36.76,36.73,36.75,135881.0,25.1452,25.1658,25.1452,25.1589,135881.0
2016-07-20 15:20:00,36.75,36.77,36.73,36.73,101901.0,25.1589,25.1726,25.1452,25.1452,101901.0
2016-07-20 15:25:00,36.74,36.76,36.73,36.73,158147.0,25.1521,25.1658,25.1452,25.1452,158147.0
2016-07-20 15:30:00,36.73,36.75,36.73,36.74,119616.0,25.1452,25.1589,25.1452,25.1521,119616.0
2016-07-20 15:35:00,36.75,36.75,36.73,36.74,119385.0,25.1589,25.1589,25.1452,25.1521,119385.0
2016-07-20 15:40:00,36.74,36.75,36.73,36.73,163609.0,25.1521,25.1589,25.1452,25.1452,163609.0
2016-07-20 15:45:00,36.73,36.75,36.71,36.71,207889.0,25.1452,25.1589,25.1315,25.1315,207889.0
2016-07-20 15:50:00,36.72,36.73,36.71,36.71,330384.0,25.1384,25.1452,25.1315,25.1315,330384.0
2016-07-20 15:55:00,36.72,36.72,36.68,36.69,763174.0,25.1384,25.1384,25.111,25.1178,763174.0
2016-07-21 09:30:00,36.67,36.82,36.63,36.79,763252.0,25.1042,25.2068,25.0768,25.1863,763252.0
2016-07-21 09:35:00,36.79,36.8,36.69,36.75,167553.0,25.1863,25.1932,25.1178,25.1589,167553.0
2016-07-21 09:40:00,36.74,36.79,36.72,36.78,135570.0,25.1521,25.1863,25.1384,25.1795,135570.0
2016-07-21 09:45:00,36.77,36.8,36.74,36.74,211461.0,25.1726,25.1932,25.1521,25.1521,211461.0
2016-07-21 09:50:00,36.75,36.78,36.72,36.76,110384.0,25.1589,25.1795,25.1384,25.1658,110384.0
2016-07-21 09:55:00,36.77,36.79,36.73,36.73,121286.0,25.1726,25.1863,25.1452,25.1452,121286.0
2016-07-21 10:00:00,36.74,36.76,36.71,36.71,256097.0,25.1521,25.1658,25.1315,25.1315,256097.0
2016-07-21 10:05:00,36.71,36.73,36.67,36.68,182525.0,25.1315,25.1452,25.1042,25.111,182525.0
2016-07-21 10:10:00,36.68,36.71,36.66,36.7,191998.0,25.111,25.1315,25.0973,25.1247,191998.0
2016-07-21 10:15:00,36.7,36.75,36.69,36.71,181680.0,25.1247,25.1589,25.1178,25.1315,181680.0
2016-07-21 10:20:00,36.72,36.74,36.7,36.7,103301.0,25.1384,25.1521,25.1247,25.1247,103301.0
2016-07-21 10:25:00,36.7,36.71,36.66,36.69,152514.0,25.1247,25.1315,25.0973,25.1178,152514.0
2016-07-21 10:30:00,36.69,36.71,36.68,36.69,106790.0,25.1178,25.1315,25.111,25.1178,106790.0
2016-07-21 10:35:00,36.68,36.7,36.65,36.66,166451.0,25.111,25.1247,25.0905,25.0973,166451.0
2016-07-21 10:40:00,36.66,36.68,36.64,36.67,130567.0,25.0973,25.111,25.0836,25.1042,130567.0
2016-07-21 10:45:00,36.68,36.7,36.64,36.69,125221.0,25.111,25.1247,25.0836,25.1178,125221.0
2016-07-21 10:50:00,36.69,36.71,36.68,36.7,156809.0,25.1178,25.1315,25.111,25.1247,156809.0
2016-07-21 10:55:00,36.7,36.7,36.68,36.69,72558.0,25.1247,25.1247,25.111,25.1178,72558.0
2016-07-21 11:00:00,36.69,36.7,36.68,36.7,87250.0,25.1178,25.1247,25.111,25.1247,87250.0
2016-07-21 11:05:00,36.69,36.71,36.69,36.7,157938.0,25.1178,25.1315,25.1178,25.1247,157938.0
2016-07-21 11:10:00,36.7,36.72,36.69,36.72,136594.0,25.1247,25.1384,25.1178,25.1384,136594.0
2016-07-21 11:15:00,36.72,36.73,36.7,36.72,148205.0,25.1384,25.1452,25.1247,25.1384,148205.0
2016-07-21 11:20:00,36.73,36.74,36.71,36.72,122495.0,25.1452,25.1521,25.1315,25.1384,122495.0
2016-07-21 11:25:00,36.72,36.72,36.68,36.69,239558.0,25.1384,25.1384,25.111,25.1178,239558.0
2016-07-21 11:30:00,36.69,36.69,36.65,36.66,109684.0,25.1178,25.1178,25.0905,25.0973,109684.0
2016-07-21 11:35:00,36.66,36.66,36.64,36.64,56080.0,25.0973,25.0973,25.0836,25.0836,56080.0
2016-07-21 11:40:00,36.64,36.64,36.58,36.59,298726.0,25.0836,25.0836,25.0425,25.0494,298726.0
2016-07-21 11:45:00,36.59,36.6,36.54,36.57,242840.0,25.0494,25.0562,25.0152,25.0357,242840.0
2016-07-21 11:50:00,36.57,36.6,36.56,36.59,47478.0,25.0357,25.0562,25.0288,25.0494,47478.0
2016-07-21 11:55:00,36.6,36.63,36.59,36.63,92574.0,25.0562,25.0768,25.0494,25.0768,92574.0
2016-07-21 12:00:00,36.63,36.66,36.61,36.63,112284.0,25.0768,25.0973,25.0631,25.0768,112284.0
2016-07-21 12:05:00,36.64,36.68,36.63,36.68,172641.0,25.0836,25.111,25.0768,25.111,172641.0
2016-07-21 12:10:00,36.68,36.69,36.65,36.65,116466.0,25.111,25.1178,25.0905,25.0905,116466.0
2016-07-21 12:15:00,36.66,36.68,36.64,36.67,53914.0,25.0973,25.111,25.0836,25.1042,53914.0
2016-07-21 12:20:00,36.67,36.68,36.62,36.63,78014.0,25.1042,25.111,25.0699,25.0768,78014.0
2016-07-21 12:25:00,36.63,36.66,36.61,36.65,129905.0,25.0768,25.0973,25.0631,25.0905,129905.0
2016-07-21 12:30:00,36.64,36.67,36.64,36.64,66672.0,25.0836,25.1042,25.0836,25.0836,66672.0
2016-07-21 12:35:00,36.64,36.66,36.63,36.66,70187.0,25.0836,25.0973,25.0768,25.0973,70187.0
2016-07-21 12:40:00,36.65,36.66,36.63,36.64,41566.0,25.0905,25.0973,25.0768,25.0836,41566.0
2016-07-21 12:45:00,36.64,36.66,36.64,36.65,42568.0,25.0836,25.0973,25.0836,25.0905,42568.0
2016-07-21 12:50:00,36.65,36.65,36.63,36.65,52568.0,25.0905,25.0905,25.0768,25.0905,52568.0
2016-07-21 12:55:00,36.65,36.66,36.63,36.64,59520.0,25.0905,25.0973,25.0768,25.0836,59520.0
2016-07-21 13:00:00,36.64,36.64,36.62,36.62,159341.0,25.0836,25.0836,25.0699,25.0699,159341.0
2016-07-21 13:05:00,36.62,36.63,36.59,36.63,137130.0,25.0699,25.0768,25.0494,25.0768,137130.0
2016-07-21 13:10:00,36.63,36.63,36.59,36.61,165370.0,25.0768,25.0768,25.0494,25.0631,165370.0
2016-07-21 13:15:00,36.61,36.62,36.58,36.59,111753.0,25.0631,25.0699,25.0425,25.0494,111753.0
2016-07-21 13:20:00,36.59,36.6,36.58,36.59,76475.0,25.0494,25.0562,25.0425,25.0494,76475.0
2016-07-21 13:25:00,36.59,36.6,36.58,36.59,48391.0,25.0494,25.0562,25.0425,25.0494,48391.0
2016-07-21 13:30:00,36.59,36.61,36.58,36.6,61865.0,25.0494,25.0631,25.0425,25.0562,61865.0
2016-07-21 13:35:00,36.6,36.62,36.6,36.62,58470.0,25.0562,25.0699,25.0562,25.0699,58470.0
2016-07-21 13:40:00,36.61,36.63,36.6,36.62,82747.0,25.0631,25.0768,25.0562,25.0699,82747.0
2016-07-21 13:45:00,36.63,36.64,36.6,36.6,70808.0,25.0768,25.0836,25.0562,25.0562,70808.0
2016-07-21 13:50:00,36.6,36.63,36.59,36.59,84366.0,25.0562,25.0768,25.0494,25.0494,84366.0
2016-07-21 13:55:00,36.59,36.6,36.57,36.59,115738.0,25.0494,25.0562,25.0357,25.0494,115738.0
2016-07-21 14:00:00,36.59,36.6,36.58,36.58,32895.0,25.0494,25.0562,25.0425,25.0425,32895.0
2016-07-21 14:05:00,36.58,36.6,36.55,36.55,106266.0,25.0425,25.0562,25.022,25.022,106266.0
2016-07-21 14:10:00,36.55,36.56,36.52,36.53,236203.0,25.022,25.0288,25.0015,25.0083,236203.0
2016-07-21 14:15:00,36.53,36.55,36.53,36.55,51012.0,25.0083,25.022,25.0083,25.022,51012.0
2016-07-21 14:20:00,36.55,36.56,36.54,36.54,71775.0,25.022,25.0288,25.0152,25.0152,71775.0
2016-07-21 14:25:00,36.54,36.56,36.52,36.53,111267.0,25.0152,25.0288,25.0015,25.0083,111267.0
2016-07-21 14:30:00,36.53,36.56,36.52,36.53,170949.0,25.0083,25.0288,25.0015,25.0083,170949.0
2016-07-21 14:35:00,36.53,36.55,36.52,36.54,73218.0,25.0083,25.022,25.0015,25.0152,73218.0
2016-07-21 14:40:00,36.54,36.56,36.53,36.53,64939.0,25.0152,25.0288,25.0083,25.0083,64939.0
2016-07-21 14:45:00,36.53,36.56,36.52,36.56,72487.0,25.0083,25.0288,25.0015,25.0288,72487.0
2016-07-21 14:50:00,36.55,36.6,36.55,36.59,71433.0,25.022,25.0562,25.022,25.0494,71433.0
2016-07-21 14:55:00,36.59,36.59,36.55,36.55,63206.0,25.0494,25.0494,25.022,25.022,63206.0
2016-07-21 15:00:00,36.55,36.58,36.54,36.56,74393.0,25.022,25.0425,25.0152,25.0288,74393.0
2016-07-21 15:05:00,36.56,36.57,36.52,36.52,130504.0,25.0288,25.0357,25.0015,25.0015,130504.0
2016-07-21 15:10:00,36.53,36.53,36.52,36.53,55065.0,25.0083,25.0083,25.0015,25.0083,55065.0
2016-07-21 15:15:00,36.52,36.58,36.52,36.57,176035.0,25.0015,25.0425,25.0015,25.0357,176035.0
2016-07-21 15:20:00,36.57,36.6,36.56,36.59,112184.0,25.0357,25.0562,25.0288,25.0494,112184.0
2016-07-21 15:25:00,36.59,36.61,36.58,36.61,73164.0,25.0494,25.0631,25.0425,25.0631,73164.0
2016-07-21 15:30:00,36.61,36.65,36.6,36.64,124527.0,25.0631,25.0905,25.0562,25.0836,124527.0
2016-07-21 15:35:00,36.65,36.65,36.62,36.64,153865.0,25.0905,25.0905,25.0699,25.0836,153865.0
2016-07-21 15:40:00,36.65,36.67,36.62,36.64,231688.0,25.0905,25.1042,25.0699,25.0836,231688.0
2016-07-21 15:45:00,36.63,36.69,36.61,36.68,343396.0,25.0768,25.1178,25.0631,25.111,343396.0
2016-07-21 15:50:00,36.68,36.69,36.65,36.69,270054.0,25.111,25.1178,25.0905,25.1178,270054.0
2016-07-21 15:55:00,36.69,36.72,36.67,36.7,616221.0,25.1178,25.1384,25.1042,25.1247,616221.0
2016-07-22 09:30:00,36.8,36.84,36.73,36.76,349334.0,25.1932,25.2205,25.1452,25.1658,349334.0
2016-07-22 09:35:00,36.76,36.78,36.68,36.7,189952.0,25.1658,25.1795,25.111,25.1247,189952.0
2016-07-22 09:40:00,36.7,36.75,36.68,36.73,187324.0,25.1247,25.1589,25.111,25.1452,187324.0
2016-07-22 09:45:00,36.73,36.78,36.69,36.75,501901.0,25.1452,25.1795,25.1178,25.1589,501901.0
2016-07-22 09:50:00,36.76,36.81,36.74,36.77,319437.0,25.1658,25.2,25.1521,25.1726,319437.0
2016-07-22 09:55:00,36.77,36.77,36.72,36.76,365750.0,25.1726,25.1726,25.1384,25.1658,365750.0
2016-07-22 10:00:00,36.77,36.79,36.73,36.76,208077.0,25.1726,25.1863,25.1452,25.1658,208077.0
2016-07-22 10:05:00,36.76,36.77,36.73,36.74,119716.0,25.1658,25.1726,25.1452,25.1521,119716.0
2016-07-22 10:10:00,36.74,36.74,36.68,36.71,105663.0,25.1521,25.1521,25.111,25.1315,105663.0
2016-07-22 10:15:00,36.72,36.75,36.71,36.74,176472.0,25.1384,25.1589,25.1315,25.1521,176472.0
2016-07-22 10:20:00,36.75,36.77,36.72,36.73,162137.0,25.1589,25.1726,25.1384,25.1452,162137.0
2016-07-22 10:25:00,36.73,36.76,36.71,36.75,148635.0,25.1452,25.1658,25.1315,25.1589,148635.0
2016-07-22 10:30:00,36.74,36.75,36.69,36.72,151742.0,25.1521,25.1589,25.1178,25.1384,151742.0
2016-07-22 10:35:00,36.72,36.74,36.7,36.73,168887.0,25.1384,25.1521,25.1247,25.1452,168887.0
2016-07-22 10:40:00,36.73,36.78,36.71,36.75,180983.0,25.1452,25.1795,25.1315,25.1589,180983.0
2016-07-22 10:45:00,36.76,36.76,36.75,36.76,105269.0,25.1658,25.1658,25.1589,25.1658,105269.0
2016-07-22 10:50:00,36.75,36.79,36.75,36.78,134109.0,25.1589,25.1863,25.1589,25.1795,134109.0
2016-07-22 10:55:00,36.79,36.79,36.76,36.76,141480.0,25.1863,25.1863,25.1658,25.1658,141480.0
2016-07-22 11:00:00,36.77,36.78,36.75,36.76,126363.0,25.1726,25.1795,25.1589,25.1658,126363.0
2016-07-22 11:05:00,36.77,36.78,36.74,36.75,110846.0,25.1726,25.1795,25.1521,25.1589,110846.0
2016-07-22 11:10:00,36.75,36.75,36.7,36.7,80622.0,25.1589,25.1589,25.1247,25.1247,80622.0
2016-07-22 11:15:00,36.7,36.73,36.7,36.7,66338.0,25.1247,25.1452,25.1247,25.1247,66338.0
2016-07-22 11:20:00,36.71,36.75,36.7,36.75,79134.0,25.1315,25.1589,25.1247,25.1589,79134.0
2016-07-22 11:25:00,36.75,36.75,36.73,36.75,518204.0,25.1589,25.1589,25.1452,25.1589,518204.0
2016-07-22 11:30:00,36.75,36.75,36.73,36.73,131679.0,25.1589,25.1589,25.1452,25.1452,131679.0
2016-07-22 11:35:00,36.73,36.74,36.72,36.73,49132.0,25.1452,25.1521,25.1384,25.1452,49132.0
2016-07-22 11:40:00,36.73,36.75,36.72,36.74,50987.0,25.1452,25.1589,25.1384,25.1521,50987.0
2016-07-22 11:45:00,36.75,36.75,36.74,36.74,50229.0,25.1589,25.1589,25.1521,25.1521,50229.0
2016-07-22 11:50:00,36.74,36.79,36.74,36.79,315850.0,25.1521,25.1863,25.1521,25.1863,315850.0
2016-07-22 11:55:00,36.79,36.79,36.78,36.78,50173.0,25.1863,25.1863,25.1795,25.1795,50173.0
2016-07-22 12:00:00,36.78,36.79,36.78,36.78,65041.0,25.1795,25.1863,25.1795,25.1795,65041.0
2016-07-22 12:05:00,36.79,36.79,36.78,36.78,76329.0,25.1863,25.1863,25.1795,25.1795,76329.0
2016-07-22 12:10:00,36.78,36.79,36.77,36.78,69489.0,25.1795,25.1863,25.1726,25.1795,69489.0
2016-07-22 12:15:00,36.78,36.78,36.75,36.76,142393.0,25.1795,25.1795,25.1589,25.1658,142393.0
2016-07-22 12:20:00,36.76,36.76,36.74,36.75,100841.0,25.1658,25.1658,25.1521,25.1589,100841.0
2016-07-22 12:25:00,36.75,36.76,36.74,36.75,172388.0,25.1589,25.1658,25.1521,25.1589,172388.0
2016-07-22 12:30:00,36.75,36.75,36.74,36.74,97656.0,25.1589,25.1589,25.1521,25.1521,97656.0
2016-07-22 12:35:00,36.74,36.76,36.74,36.75,84007.0,25.1521,25.1658,25.1521,25.1589,84007.0
2016-07-22 12:40:00,36.74,36.75,36.73,36.73,77031.0,25.1521,25.1589,25.1452,25.1452,77031.0
2016-07-22 12:45:00,36.73,36.74,36.73,36.73,32199.0,25.1452,25.1521,25.1452,25.1452,32199.0
2016-07-22 12:50:00,36.73,36.75,36.73,36.73,146796.0,25.1452,25.1589,25.1452,25.1452,146796.0
2016-07-22 12:55:00,36.73,36.75,36.72,36.73,45754.0,25.1452,25.1589,25.1384,25.1452,45754.0
2016-07-22 13:00:00,36.73,36.74,36.72,36.74,31934.0,25.1452,25.1521,25.1384,25.1521,31934.0
2016-07-22 13:05:00,36.73,36.75,36.73,36.74,66897.0,25.1452,25.1589,25.1452,25.1521,66897.0
2016-07-22 13:10:00,36.75,36.75,36.74,36.75,32406.0,25.1589,25.1589,25.1521,25.1589,32406.0
2016-07-22 13:15:00,36.75,36.75,36.74,36.75,26577.0,25.1589,25.1589,25.1521,25.1589,26577.0
2016-07-22 13:20:00,36.74,36.75,36.74,36.74,33355.0,25.1521,25.1589,25.1521,25.1521,33355.0
2016-07-22 13:25:00,36.74,36.75,36.73,36.75,100906.0,25.1521,25.1589,25.1452,25.1589,100906.0
2016-07-22 13:30:00,36.74,36.76,36.74,36.74,72803.0,25.1521,25.1658,25.1521,25.1521,72803.0
2016-07-22 13:35:00,36.74,36.75,36.72,36.73,51439.0,25.1521,25.1589,25.1384,25.1452,51439.0
2016-07-22 13:40:00,36.72,36.74,36.72,36.73,95160.0,25.1384,25.1521,25.1384,25.1452,95160.0
2016-07-22 13:45:00,36.73,36.74,36.71,36.71,82130.0,25.1452,25.1521,25.1315,25.1315,82130.0
2016-07-22 13:50:00,36.72,36.74,36.71,36.73,87606.0,25.1384,25.1521,25.1315,25.1452,87606.0
2016-07-22 13:55:00,36.73,36.74,36.72,36.73,91948.0,25.1452,25.1521,25.1384,25.1452,91948.0
2016-07-22 14:00:00,36.73,36.74,36.72,36.73,83759.0,25.1452,25.1521,25.1384,25.1452,83759.0
2016-07-22 14:05:00,36.73,36.74,36.7,36.73,98908.0,25.1452,25.1521,25.1247,25.1452,98908.0
2016-07-22 14:10:00,36.74,36.75,36.73,36.74,79205.0,25.1521,25.1589,25.1452,25.1521,79205.0
2016-07-22 14:15:00,36.74,36.75,36.73,36.73,93074.0,25.1521,25.1589,25.1452,25.1452,93074.0
2016-07-22 14:20:00,36.73,36.74,36.72,36.73,60440.0,25.1452,25.1521,25.1384,25.1452,60440.0
2016-07-22 14:25:00,36.73,36.74,36.73,36.73,41824.0,25.1452,25.1521,25.1452,25.1452,41824.0
2016-07-22 14:30:00,36.73,36.74,36.73,36.74,42787.0,25.1452,25.1521,25.1452,25.1521,42787.0
2016-07-22 14:35:00,36.74,36.74,36.73,36.74,69323.0,25.1521,25.1521,25.1452,25.1521,69323.0
2016-07-22 14:40:00,36.74,36.75,36.73,36.75,87398.0,25.1521,25.1589,25.1452,25.1589,87398.0
2016-07-22 14:45:00,36.75,36.75,36.73,36.74,92699.0,25.1589,25.1589,25.1452,25.1521,92699.0
2016-07-22 14:50:00,36.73,36.75,36.73,36.74,112498.0,25.1452,25.1589,25.1452,25.1521,112498.0
2016-07-22 14:55:00,36.74,36.75,36.72,36.72,110990.0,25.1521,25.1589,25.1384,25.1384,110990.0
2016-07-22 15:00:00,36.73,36.74,36.72,36.73,68401.0,25.1452,25.1521,25.1384,25.1452,68401.0
2016-07-22 15:05:00,36.73,36.75,36.73,36.74,147679.0,25.1452,25.1589,25.1452,25.1521,147679.0
2016-07-22 15:10:00,36.73,36.75,36.73,36.74,128739.0,25.1452,25.1589,25.1452,25.1521,128739.0
2016-07-22 15:15:00,36.73,36.75,36.73,36.75,181019.0,25.1452,25.1589,25.1452,25.1589,181019.0
2016-07-22 15:20:00,36.74,36.79,36.74,36.77,180466.0,25.1521,25.1863,25.1521,25.1726,180466.0
2016-07-22 15:25:00,36.78,36.78,36.75,36.77,172395.0,25.1795,25.1795,25.1589,25.1726,172395.0
2016-07-22 15:30:00,36.77,36.78,36.76,36.76,117402.0,25.1726,25.1795,25.1658,25.1658,117402.0
2016-07-22 15:35:00,36.76,36.78,36.75,36.76,148042.0,25.1658,25.1795,25.1589,25.1658,148042.0
2016-07-22 15:40:00,36.76,36.77,36.74,36.74,194083.0,25.1658,25.1726,25.1521,25.1521,194083.0
2016-07-22 15:45:00,36.75,36.75,36.72,36.75,251335.0,25.1589,25.1589,25.1384,25.1589,251335.0
2016-07-22 15:50:00,36.75,36.75,36.69,36.7,413870.0,25.1589,25.1589,25.1178,25.1247,413870.0
2016-07-22 15:55:00,36.7,36.75,36.68,36.73,985907.0,25.1247,25.1589,25.111,25.1452,985907.0
2016-07-25 09:30:00,36.8,36.84,36.69,36.7,493386.0,25.1932,25.2205,25.1178,25.1247,493386.0
2016-07-25 09:35:00,36.69,36.74,36.66,36.66,134357.0,25.1178,25.1521,25.0973,25.0973,134357.0
2016-07-25 09:40:00,36.65,36.65,36.58,36.6,247419.0,25.0905,25.0905,25.0425,25.0562,247419.0
2016-07-25 09:45:00,36.59,36.59,36.51,36.53,164008.0,25.0494,25.0494,24.9946,25.0083,164008.0
2016-07-25 09:50:00,36.53,36.55,36.51,36.54,159805.0,25.0083,25.022,24.9946,25.0152,159805.0
2016-07-25 09:55:00,36.54,36.54,36.51,36.52,108768.0,25.0152,25.0152,24.9946,25.0015,108768.0
2016-07-25 10:00:00,36.52,36.55,36.52,36.55,117389.0,25.0015,25.022,25.0015,25.022,117389.0
2016-07-25 10:05:00,36.55,36.55,36.53,36.54,130987.0,25.022,25.022,25.0083,25.0152,130987.0
2016-07-25 10:10:00,36.53,36.57,36.53,36.57,112198.0,25.0083,25.0357,25.0083,25.0357,112198.0
2016-07-25 10:15:00,36.57,36.58,36.51,36.52,85216.0,25.0357,25.0425,24.9946,25.0015,85216.0
2016-07-25 10:20:00,36.52,36.55,36.51,36.52,126367.0,25.0015,25.022,24.9946,25.0015,126367.0
2016-07-25 10:25:00,36.52,36.56,36.52,36.55,82927.0,25.0015,25.0288,25.0015,25.022,82927.0
2016-07-25 10:30:00,36.55,36.57,36.53,36.56,69825.0,25.022,25.0357,25.0083,25.0288,69825.0
2016-07-25 10:35:00,36.56,36.58,36.55,36.57,81939.0,25.0288,25.0425,25.022,25.0357,81939.0
2016-07-25 10:40:00,36.57,36.57,36.55,36.55,95545.0,25.0357,25.0357,25.022,25.022,95545.0
2016-07-25 10:45:00,36.55,36.58,36.55,36.56,77751.0,25.022,25.0425,25.022,25.0288,77751.0
2016-07-25 10:50:00,36.56,36.57,36.55,36.57,59462.0,25.0288,25.0357,25.022,25.0357,59462.0
2016-07-25 10:55:00,36.57,36.59,36.56,36.58,64791.0,25.0357,25.0494,25.0288,25.0425,64791.0
2016-07-25 11:00:00,36.57,36.6,36.56,36.6,60565.0,25.0357,25.0562,25.0288,25.0562,60565.0
2016-07-25 11:05:00,36.59,36.61,36.56,36.58,115318.0,25.0494,25.0631,25.0288,25.0425,115318.0
2016-07-25 11:10:00,36.58,36.59,36.57,36.58,69933.0,25.0425,25.0494,25.0357,25.0425,69933.0
2016-07-25 11:15:00,36.58,36.62,36.57,36.61,249964.0,25.0425,25.0699,25.0357,25.0631,249964.0
2016-07-25 11:20:00,36.61,36.64,36.58,36.64,98444.0,25.0631,25.0836,25.0425,25.0836,98444.0
2016-07-25 11:25:00,36.64,36.65,36.61,36.62,82138.0,25.0836,25.0905,25.0631,25.0699,82138.0
2016-07-25 11:30:00,36.63,36.65,36.62,36.64,52440.0,25.0768,25.0905,25.0699,25.0836,52440.0
2016-07-25 11:35:00,36.64,36.65,36.61,36.62,132779.0,25.0836,25.0905,25.0631,25.0699,132779.0
2016-07-25 11:40:00,36.61,36.62,36.57,36.59,110574.0,25.0631,25.0699,25.0357,25.0494,110574.0
2016-07-25 11:45:00,36.59,36.59,36.56,36.57,69480.0,25.0494,25.0494,25.0288,25.0357,69480.0
2016-07-25 11:50:00,36.57,36.6,36.56,36.6,74024.0,25.0357,25.0562,25.0288,25.0562,74024.0
2016-07-25 11:55:00,36.6,36.6,36.58,36.59,68715.0,25.0562,25.0562,25.0425,25.0494,68715.0
2016-07-25 12:00:00,36.59,36.61,36.59,36.59,47285.0,25.0494,25.0631,25.0494,25.0494,47285.0
2016-07-25 12:05:00,36.59,36.62,36.56,36.59,104719.0,25.0494,25.0699,25.0288,25.0494,104719.0
2016-07-25 12:10:00,36.59,36.61,36.58,36.6,70315.0,25.0494,25.0631,25.0425,25.0562,70315.0
2016-07-25 12:15:00,36.6,36.6,36.58,36.59,75252.0,25.0562,25.0562,25.0425,25.0494,75252.0
2016-07-25 12:20:00,36.6,36.61,36.56,36.58,84424.0,25.0562,25.0631,25.0288,25.0425,84424.0
2016-07-25 12:25:00,36.59,36.6,36.57,36.59,63706.0,25.0494,25.0562,25.0357,25.0494,63706.0
2016-07-25 12:30:00,36.59,36.59,36.57,36.58,53806.0,25.0494,25.0494,25.0357,25.0425,53806.0
2016-07-25 12:35:00,36.57,36.59,36.57,36.58,77050.0,25.0357,25.0494,25.0357,25.0425,77050.0
2016-07-25 12:40:00,36.59,36.61,36.58,36.59,57026.0,25.0494,25.0631,25.0425,25.0494,57026.0
2016-07-25 12:45:00,36.59,36.62,36.59,36.62,77256.0,25.0494,25.0699,25.0494,25.0699,77256.0
2016-07-25 12:50:00,36.62,36.64,36.61,36.63,64396.0,25.0699,25.0836,25.0631,25.0768,64396.0
2016-07-25 12:55:00,36.63,36.66,36.63,36.64,61831.0,25.0768,25.0973,25.0768,25.0836,61831.0
2016-07-25 13:00:00,36.64,36.64,36.59,36.59,87905.0,25.0836,25.0836,25.0494,25.0494,87905.0
2016-07-25 13:05:00,36.59,36.6,36.58,36.59,58714.0,25.0494,25.0562,25.0425,25.0494,58714.0
2016-07-25 13:10:00,36.59,36.6,36.57,36.57,61335.0,25.0494,25.0562,25.0357,25.0357,61335.0
2016-07-25 13:15:00,36.57,36.61,36.57,36.59,75073.0,25.0357,25.0631,25.0357,25.0494,75073.0
2016-07-25 13:20:00,36.59,36.64,36.59,36.63,70673.0,25.0494,25.0836,25.0494,25.0768,70673.0
2016-07-25 13:25:00,36.63,36.66,36.62,36.65,92823.0,25.0768,25.0973,25.0699,25.0905,92823.0
2016-07-25 13:30:00,36.64,36.66,36.64,36.64,54879.0,25.0836,25.0973,25.0836,25.0836,54879.0
2016-07-25 13:35:00,36.64,36.66,36.64,36.66,66783.0,25.0836,25.0973,25.0836,25.0973,66783.0
2016-07-25 13:40:00,36.66,36.67,36.63,36.65,79269.0,25.0973,25.1042,25.0768,25.0905,79269.0
2016-07-25 13:45:00,36.65,36.67,36.64,36.65,54064.0,25.0905,25.1042,25.0836,25.0905,54064.0
2016-07-25 13:50:00,36.66,36.69,36.65,36.68,85164.0,25.0973,25.1178,25.0905,25.111,85164.0
2016-07-25 13:55:00,36.68,36.69,36.67,36.68,55475.0,25.111,25.1178,25.1042,25.111,55475.0
2016-07-25 14:00:00,36.68,36.72,36.67,36.72,113323.0,25.111,25.1384,25.1042,25.1384,113323.0
2016-07-25 14:05:00,36.72,36.73,36.7,36.7,82342.0,25.1384,25.1452,25.1247,25.1247,82342.0
2016-07-25 14:10:00,36.71,36.71,36.68,36.68,42664.0,25.1315,25.1315,25.111,25.111,42664.0
2016-07-25 14:15:00,36.69,36.69,36.67,36.69,74609.0,25.1178,25.1178,25.1042,25.1178,74609.0
2016-07-25 14:20:00,36.69,36.7,36.68,36.69,41175.0,25.1178,25.1247,25.111,25.1178,41175.0
2016-07-25 14:25:00,36.69,36.7,36.66,36.68,80072.0,25.1178,25.1247,25.0973,25.111,80072.0
2016-07-25 14:30:00,36.68,36.69,36.67,36.68,80978.0,25.111,25.1178,25.1042,25.111,80978.0
2016-07-25 14:35:00,36.69,36.7,36.67,36.68,58323.0,25.1178,25.1247,25.1042,25.111,58323.0
2016-07-25 14:40:00,36.68,36.69,36.66,36.67,70232.0,25.111,25.1178,25.0973,25.1042,70232.0
2016-07-25 14:45:00,36.68,36.69,36.65,36.69,43862.0,25.111,25.1178,25.0905,25.1178,43862.0
2016-07-25 14:50:00,36.69,36.71,36.68,36.7,50238.0,25.1178,25.1315,25.111,25.1247,50238.0
2016-07-25 14:55:00,36.71,36.71,36.68,36.68,99080.0,25.1315,25.1315,25.111,25.111,99080.0
2016-07-25 15:00:00,36.68,36.7,36.67,36.69,116098.0,25.111,25.1247,25.1042,25.1178,116098.0
2016-07-25 15:05:00,36.69,36.7,36.67,36.67,101377.0,25.1178,25.1247,25.1042,25.1042,101377.0
2016-07-25 15:10:00,36.68,36.68,36.65,36.68,182975.0,25.111,25.111,25.0905,25.111,182975.0
2016-07-25 15:15:00,36.68,36.68,36.66,36.68,58969.0,25.111,25.111,25.0973,25.111,58969.0
2016-07-25 15:20:00,36.67,36.7,36.67,36.7,124019.0,25.1042,25.1247,25.1042,25.1247,124019.0
2016-07-25 15:25:00,36.69,36.7,36.67,36.69,101998.0,25.1178,25.1247,25.1042,25.1178,101998.0
2016-07-25 15:30:00,36.69,36.72,36.67,36.72,127481.0,25.1178,25.1384,25.1042,25.1384,127481.0
2016-07-25 15:35:00,36.72,36.74,36.71,36.74,129789.0,25.1384,25.1521,25.1315,25.1521,129789.0
2016-07-25 15:40:00,36.73,36.75,36.72,36.73,138324.0,25.1452,25.1589,25.1384,25.1452,138324.0
2016-07-25 15:45:00,36.72,36.76,36.72,36.76,159910.0,25.1384,25.1658,25.1384,25.1658,159910.0
2016-07-25 15:50:00,36.75,36.75,36.72,36.74,303273.0,25.1589,25.1589,25.1384,25.1521,303273.0
2016-07-25 15:55:00,36.74,36.8,36.74,36.8,936687.0,25.1521,25.1932,25.1521,25.1932,936687.0
2016-07-26 09:30:00,36.83,36.87,36.67,36.84,536735.0,25.2137,25.2411,25.1042,25.2205,536735.0
2016-07-26 09:35:00,36.84,36.84,36.75,36.8,168018.0,25.2205,25.2205,25.1589,25.1932,168018.0
2016-07-26 09:40:00,36.8,36.83,36.77,36.82,285421.0,25.1932,25.2137,25.1726,25.2068,285421.0
2016-07-26 09:45:00,36.82,36.84,36.79,36.83,78463.0,25.2068,25.2205,25.1863,25.2137,78463.0
2016-07-26 09:50:00,36.84,36.84,36.78,36.8,63343.0,25.2205,25.2205,25.1795,25.1932,63343.0
2016-07-26 09:55:00,36.8,36.81,36.77,36.81,63501.0,25.1932,25.2,25.1726,25.2,63501.0
2016-07-26 10:00:00,36.8,36.85,36.8,36.83,96794.0,25.1932,25.2274,25.1932,25.2137,96794.0
2016-07-26 10:05:00,36.83,36.85,36.82,36.84,180736.0,25.2137,25.2274,25.2068,25.2205,180736.0
2016-07-26 10:10:00,36.84,36.84,36.81,36.83,129752.0,25.2205,25.2205,25.2,25.2137,129752.0
2016-07-26 10:15:00,36.82,36.85,36.8,36.81,197809.0,25.2068,25.2274,25.1932,25.2,197809.0
2016-07-26 10:20:00,36.82,36.83,36.81,36.82,70887.0,25.2068,25.2137,25.2,25.2068,70887.0
2016-07-26 10:25:00,36.83,36.83,36.79,36.79,151176.0,25.2137,25.2137,25.1863,25.1863,151176.0
2016-07-26 10:30:00,36.8,36.81,36.78,36.79,72041.0,25.1932,25.2,25.1795,25.1863,72041.0
2016-07-26 10:35:00,36.79,36.79,36.75,36.77,87880.0,25.1863,25.1863,25.1589,25.1726,87880.0
2016-07-26 10:40:00,36.76,36.77,36.73,36.74,86824.0,25.1658,25.1726,25.1452,25.1521,86824.0
2016-07-26 10:45:00,36.73,36.79,36.73,36.79,129762.0,25.1452,25.1863,25.1452,25.1863,129762.0
2016-07-26 10:50:00,36.79,36.82,36.74,36.74,121725.0,25.1863,25.2068,25.1521,25.1521,121725.0
2016-07-26 10:55:00,36.74,36.78,36.71,36.75,188268.0,25.1521,25.1795,25.1315,25.1589,188268.0
2016-07-26 11:00:00,36.75,36.78,36.73,36.73,98142.0,25.1589,25.1795,25.1452,25.1452,98142.0
2016-07-26 11:05:00,36.74,36.76,36.71,36.72,128749.0,25.1521,25.1658,25.1315,25.1384,128749.0
2016-07-26 11:10:00,36.72,36.72,36.67,36.71,132688.0,25.1384,25.1384,25.1042,25.1315,132688.0
2016-07-26 11:15:00,36.7,36.71,36.66,36.67,208264.0,25.1247,25.1315,25.0973,25.1042,208264.0
2016-07-26 11:20:00,36.67,36.69,36.65,36.68,73379.0,25.1042,25.1178,25.0905,25.111,73379.0
2016-07-26 11:25:00,36.69,36.69,36.67,36.68,113708.0,25.1178,25.1178,25.1042,25.111,113708.0
2016-07-26 11:30:00,36.69,36.69,36.66,36.67,56299.0,25.1178,25.1178,25.0973,25.1042,56299.0
2016-07-26 11:35:00,36.67,36.75,36.67,36.74,140136.0,25.1042,25.1589,25.1042,25.1521,140136.0
2016-07-26 11:40:00,36.74,36.76,36.72,36.72,87084.0,25.1521,25.1658,25.1384,25.1384,87084.0
2016-07-26 11:45:00,36.72,36.76,36.71,36.75,149140.0,25.1384,25.1658,25.1315,25.1589,149140.0
2016-07-26 11:50:00,36.75,36.78,36.75,36.76,110083.0,25.1589,25.1795,25.1589,25.1658,110083.0
2016-07-26 11:55:00,36.77,36.8,36.76,36.8,54730.0,25.1726,25.1932,25.1658,25.1932,54730.0
2016-07-26 12:00:00,36.81,36.84,36.79,36.82,206139.0,25.2,25.2205,25.1863,25.2068,206139.0
2016-07-26 12:05:00,36.82,36.85,36.81,36.84,128040.0,25.2068,25.2274,25.2,25.2205,128040.0
2016-07-26 12:10:00,36.83,36.84,36.8,36.82,76210.0,25.2137,25.2205,25.1932,25.2068,76210.0
2016-07-26 12:15:00,36.82,36.83,36.8,36.82,85552.0,25.2068,25.2137,25.1932,25.2068,85552.0
2016-07-26 12:20:00,36.82,36.85,36.81,36.82,95565.0,25.2068,25.2274,25.2,25.2068,95565.0
2016-07-26 12:25:00,36.82,36.84,36.8,36.82,61276.0,25.2068,25.2205,25.1932,25.2068,61276.0
2016-07-26 12:30:00,36.82,36.82,36.79,36.81,55820.0,25.2068,25.2068,25.1863,25.2,55820.0
2016-07-26 12:35:00,36.8,36.81,36.77,36.8,73621.0,25.1932,25.2,25.1726,25.1932,73621.0
2016-07-26 12:40:00,36.79,36.82,36.76,36.8,117181.0,25.1863,25.2068,25.1658,25.1932,117181.0
2016-07-26 12:45:00,36.81,36.81,36.78,36.8,76638.0,25.2,25.2,25.1795,25.1932,76638.0
2016-07-26 12:50:00,36.79,36.8,36.77,36.78,47662.0,25.1863,25.1932,25.1726,25.1795,47662.0
2016-07-26 12:55:00,36.78,36.8,36.78,36.79,42534.0,25.1795,25.1932,25.1795,25.1863,42534.0
2016-07-26 13:00:00,36.79,36.82,36.78,36.79,150921.0,25.1863,25.2068,25.1795,25.1863,150921.0
2016-07-26 13:05:00,36.8,36.8,36.76,36.8,72968.0,25.1932,25.1932,25.1658,25.1932,72968.0
2016-07-26 13:10:00,36.79,36.8,36.75,36.76,52639.0,25.1863,25.1932,25.1589,25.1658,52639.0
2016-07-26 13:15:00,36.77,36.78,36.75,36.76,49584.0,25.1726,25.1795,25.1589,25.1658,49584.0
2016-07-26 13:20:00,36.76,36.76,36.71,36.71,114939.0,25.1658,25.1658,25.1315,25.1315,114939.0
2016-07-26 13:25:00,36.71,36.72,36.7,36.71,35279.0,25.1315,25.1384,25.1247,25.1315,35279.0
2016-07-26 13:30:00,36.72,36.72,36.68,36.7,152218.0,25.1384,25.1384,25.111,25.1247,152218.0
2016-07-26 13:35:00,36.7,36.73,36.7,36.72,188614.0,25.1247,25.1452,25.1247,25.1384,188614.0
2016-07-26 13:40:00,36.72,36.76,36.71,36.74,191776.0,25.1384,25.1658,25.1315,25.1521,191776.0
2016-07-26 13:45:00,36.74,36.75,36.73,36.75,71216.0,25.1521,25.1589,25.1452,25.1589,71216.0
2016-07-26 13:50:00,36.75,36.75,36.73,36.75,52332.0,25.1589,25.1589,25.1452,25.1589,52332.0
2016-07-26 13:55:00,36.74,36.76,36.74,36.74,62189.0,25.1521,25.1658,25.1521,25.1521,62189.0
2016-07-26 14:00:00,36.75,36.78,36.74,36.77,50807.0,25.1589,25.1795,25.1521,25.1726,50807.0
2016-07-26 14:05:00,36.77,36.77,36.72,36.72,108982.0,25.1726,25.1726,25.1384,25.1384,108982.0
2016-07-26 14:10:00,36.72,36.73,36.69,36.71,146237.0,25.1384,25.1452,25.1178,25.1315,146237.0
2016-07-26 14:15:00,36.71,36.74,36.69,36.74,140745.0,25.1315,25.1521,25.1178,25.1521,140745.0
2016-07-26 14:20:00,36.74,36.77,36.71,36.76,206807.0,25.1521,25.1726,25.1315,25.1658,206807.0
2016-07-26 14:25:00,36.76,36.77,36.75,36.77,41093.0,25.1658,25.1726,25.1589,25.1726,41093.0
2016-07-26 14:30:00,36.77,36.78,36.74,36.76,87162.0,25.1726,25.1795,25.1521,25.1658,87162.0
2016-07-26 14:35:00,36.75,36.77,36.74,36.75,60515.0,25.1589,25.1726,25.1521,25.1589,60515.0
2016-07-26 14:40:00,36.76,36.77,36.75,36.75,77305.0,25.1658,25.1726,25.1589,25.1589,77305.0
2016-07-26 14:45:00,36.76,36.77,36.74,36.74,47556.0,25.1658,25.1726,25.1521,25.1521,47556.0
2016-07-26 14:50:00,36.74,36.76,36.74,36.75,40869.0,25.1521,25.1658,25.1521,25.1589,40869.0
2016-07-26 14:55:00,36.76,36.76,36.75,36.75,47207.0,25.1658,25.1658,25.1589,25.1589,47207.0
2016-07-26 15:00:00,36.75,36.76,36.7,36.74,206738.0,25.1589,25.1658,25.1247,25.1521,206738.0
2016-07-26 15:05:00,36.73,36.75,36.72,36.75,58423.0,25.1452,25.1589,25.1384,25.1589,58423.0
2016-07-26 15:10:00,36.75,36.76,36.74,36.75,64584.0,25.1589,25.1658,25.1521,25.1589,64584.0
2016-07-26 15:15:00,36.75,36.76,36.7,36.7,105042.0,25.1589,25.1658,25.1247,25.1247,105042.0
2016-07-26 15:20:00,36.71,36.74,36.7,36.73,116680.0,25.1315,25.1521,25.1247,25.1452,116680.0
2016-07-26 15:25:00,36.74,36.75,36.72,36.75,108383.0,25.1521,25.1589,25.1384,25.1589,108383.0
2016-07-26 15:30:00,36.75,36.77,36.73,36.76,126788.0,25.1589,25.1726,25.1452,25.1658,126788.0
2016-07-26 15:35:00,36.77,36.79,36.76,36.79,97340.0,25.1726,25.1863,25.1658,25.1863,97340.0
2016-07-26 15:40:00,36.79,36.79,36.74,36.76,150742.0,25.1863,25.1863,25.1521,25.1658,150742.0
2016-07-26 15:45:00,36.76,36.81,36.75,36.81,179961.0,25.1658,25.2,25.1589,25.2,179961.0
2016-07-26 15:50:00,36.81,36.81,36.77,36.78,242506.0,25.2,25.2,25.1726,25.1795,242506.0
2016-07-26 15:55:00,36.78,36.84,36.77,36.82,887378.0,25.1795,25.2205,25.1726,25.2068,887378.0
2016-07-27 09:30:00,36.75,36.82,36.7,36.73,483354.0,25.1589,25.2068,25.1247,25.1452,483354.0
2016-07-27 09:35:00,36.74,36.76,36.7,36.7,192761.0,25.1521,25.1658,25.1247,25.1247,192761.0
2016-07-27 09:40:00,36.71,36.72,36.67,36.69,305707.0,25.1315,25.1384,25.1042,25.1178,305707.0
2016-07-27 09:45:00,36.69,36.72,36.69,36.71,178248.0,25.1178,25.1384,25.1178,25.1315,178248.0
2016-07-27 09:50:00,36.71,36.72,36.7,36.72,100620.0,25.1315,25.1384,25.1247,25.1384,100620.0
2016-07-27 09:55:00,36.72,36.73,36.7,36.72,117989.0,25.1384,25.1452,25.1247,25.1384,117989.0
2016-07-27 10:00:00,36.72,36.73,36.7,36.73,174649.0,25.1384,25.1452,25.1247,25.1452,174649.0
2016-07-27 10:05:00,36.73,36.74,36.71,36.73,138366.0,25.1452,25.1521,25.1315,25.1452,138366.0
2016-07-27 10:10:00,36.73,36.74,36.68,36.69,187559.0,25.1452,25.1521,25.111,25.1178,187559.0
2016-07-27 10:15:00,36.69,36.75,36.68,36.72,175950.0,25.1178,25.1589,25.111,25.1384,175950.0
2016-07-27 10:20:00,36.72,36.72,36.66,36.67,176171.0,25.1384,25.1384,25.0973,25.1042,176171.0
2016-07-27 10:25:00,36.67,36.7,36.65,36.68,209195.0,25.1042,25.1247,25.0905,25.111,209195.0
2016-07-27 10:30:00,36.68,36.7,36.65,36.66,187346.0,25.111,25.1247,25.0905,25.0973,187346.0
2016-07-27 10:35:00,36.66,36.71,36.66,36.71,215960.0,25.0973,25.1315,25.0973,25.1315,215960.0
2016-07-27 10:40:00,36.71,36.71,36.67,36.68,139217.0,25.1315,25.1315,25.1042,25.111,139217.0
2016-07-27 10:45:00,36.68,36.7,36.67,36.69,248456.0,25.111,25.1247,25.1042,25.1178,248456.0
2016-07-27 10:50:00,36.7,36.78,36.69,36.78,178374.0,25.1247,25.1795,25.1178,25.1795,178374.0
2016-07-27 10:55:00,36.77,36.8,36.76,36.79,184634.0,25.1726,25.1932,25.1658,25.1863,184634.0
2016-07-27 11:00:00,36.79,36.81,36.75,36.76,199886.0,25.1863,25.2,25.1589,25.1658,199886.0
2016-07-27 11:05:00,36.77,36.77,36.72,36.73,84488.0,25.1726,25.1726,25.1384,25.1452,84488.0
2016-07-27 11:10:00,36.72,36.75,36.71,36.71,137840.0,25.1384,25.1589,25.1315,25.1315,137840.0
2016-07-27 11:15:00,36.71,36.74,36.7,36.72,99971.0,25.1315,25.1521,25.1247,25.1384,99971.0
2016-07-27 11:20:00,36.72,36.75,36.71,36.72,182902.0,25.1384,25.1589,25.1315,25.1384,182902.0
2016-07-27 11:25:00,36.73,36.76,36.72,36.76,96274.0,25.1452,25.1658,25.1384,25.1658,96274.0
2016-07-27 11:30:00,36.75,36.8,36.75,36.77,137927.0,25.1589,25.1932,25.1589,25.1726,137927.0
2016-07-27 11:35:00,36.76,36.77,36.73,36.75,187615.0,25.1658,25.1726,25.1452,25.1589,187615.0
2016-07-27 11:40:00,36.75,36.76,36.71,36.76,143737.0,25.1589,25.1658,25.1315,25.1658,143737.0
2016-07-27 11:45:00,36.76,36.77,36.73,36.76,162333.0,25.1658,25.1726,25.1452,25.1658,162333.0
2016-07-27 11:50:00,36.76,36.77,36.73,36.73,105408.0,25.1658,25.1726,25.1452,25.1452,105408.0
2016-07-27 11:55:00,36.74,36.76,36.73,36.73,72168.0,25.1521,25.1658,25.1452,25.1452,72168.0
2016-07-27 12:00:00,36.73,36.73,36.7,36.73,147300.0,25.1452,25.1452,25.1247,25.1452,147300.0
2016-07-27 12:05:00,36.73,36.74,36.72,36.73,53509.0,25.1452,25.1521,25.1384,25.1452,53509.0
2016-07-27 12:10:00,36.73,36.75,36.72,36.75,75782.0,25.1452,25.1589,25.1384,25.1589,75782.0
2016-07-27 12:15:00,36.74,36.79,36.74,36.79,58375.0,25.1521,25.1863,25.1521,25.1863,58375.0
2016-07-27 12:20:00,36.79,36.8,36.76,36.77,80447.0,25.1863,25.1932,25.1658,25.1726,80447.0
2016-07-27 12:25:00,36.77,36.77,36.74,36.76,106947.0,25.1726,25.1726,25.1521,25.1658,106947.0
2016-07-27 12:30:00,36.76,36.77,36.74,36.76,73325.0,25.1658,25.1726,25.1521,25.1658,73325.0
2016-07-27 12:35:00,36.75,36.76,36.75,36.76,46706.0,25.1589,25.1658,25.1589,25.1658,46706.0
2016-07-27 12:40:00,36.76,36.76,36.72,36.73,65959.0,25.1658,25.1658,25.1384,25.1452,65959.0
2016-07-27 12:45:00,36.73,36.75,36.73,36.73,45281.0,25.1452,25.1589,25.1452,25.1452,45281.0
2016-07-27 12:50:00,36.74,36.74,36.7,36.72,68833.0,25.1521,25.1521,25.1247,25.1384,68833.0
2016-07-27 12:55:00,36.72,36.74,36.71,36.74,73878.0,25.1384,25.1521,25.1315,25.1521,73878.0
2016-07-27 13:00:00,36.74,36.75,36.7,36.75,103569.0,25.1521,25.1589,25.1247,25.1589,103569.0
2016-07-27 13:05:00,36.75,36.76,36.73,36.75,56735.0,25.1589,25.1658,25.1452,25.1589,56735.0
2016-07-27 13:10:00,36.75,36.75,36.7,36.73,53906.0,25.1589,25.1589,25.1247,25.1452,53906.0
2016-07-27 13:15:00,36.73,36.76,36.72,36.75,74180.0,25.1452,25.1658,25.1384,25.1589,74180.0
2016-07-27 13:20:00,36.75,36.77,36.74,36.77,53613.0,25.1589,25.1726,25.1521,25.1726,53613.0
2016-07-27 13:25:00,36.77,36.78,36.75,36.77,71283.0,25.1726,25.1795,25.1589,25.1726,71283.0
2016-07-27 13:30:00,36.77,36.78,36.74,36.77,86863.0,25.1726,25.1795,25.1521,25.1726,86863.0
2016-07-27 13:35:00,36.77,36.79,36.76,36.77,63922.0,25.1726,25.1863,25.1658,25.1726,63922.0
2016-07-27 13:40:00,36.77,36.79,36.76,36.79,125670.0,25.1726,25.1863,25.1658,25.1863,125670.0
2016-07-27 13:45:00,36.79,36.83,36.78,36.83,97377.0,25.1863,25.2137,25.1795,25.2137,97377.0
2016-07-27 13:50:00,36.83,36.83,36.77,36.78,116101.0,25.2137,25.2137,25.1726,25.1795,116101.0
2016-07-27 13:55:00,36.77,36.82,36.77,36.82,72675.0,25.1726,25.2068,25.1726,25.2068,72675.0
2016-07-27 14:00:00,36.81,36.82,36.72,36.77,258310.0,25.2,25.2068,25.1384,25.1726,258310.0
2016-07-27 14:05:00,36.76,36.83,36.76,36.78,167452.0,25.1658,25.2137,25.1658,25.1795,167452.0
2016-07-27 14:10:00,36.78,36.81,36.77,36.78,97544.0,25.1795,25.2,25.1726,25.1795,97544.0
2016-07-27 14:15:00,36.79,36.9,36.78,36.88,228661.0,25.1863,25.2616,25.1795,25.2479,228661.0
2016-07-27 14:20:00,36.88,36.91,36.88,36.89,173941.0,25.2479,25.2685,25.2479,25.2548,173941.0
2016-07-27 14:25:00,36.89,36.89,36.83,36.85,109191.0,25.2548,25.2548,25.2137,25.2274,109191.0
2016-07-27 14:30:00,36.85,36.87,36.84,36.84,77598.0,25.2274,25.2411,25.2205,25.2205,77598.0
2016-07-27 14:35:00,36.84,36.85,36.81,36.83,127074.0,25.2205,25.2274,25.2,25.2137,127074.0
2016-07-27 14:40:00,36.83,36.84,36.82,36.83,80184.0,25.2137,25.2205,25.2068,25.2137,80184.0
2016-07-27 14:45:00,36.83,36.86,36.82,36.85,154389.0,25.2137,25.2342,25.2068,25.2274,154389.0
2016-07-27 14:50:00,36.85,36.85,36.79,36.81,118294.0,25.2274,25.2274,25.1863,25.2,118294.0
2016-07-27 14:55:00,36.8,36.82,36.78,36.8,133007.0,25.1932,25.2068,25.1795,25.1932,133007.0
2016-07-27 15:00:00,36.79,36.84,36.79,36.84,125617.0,25.1863,25.2205,25.1863,25.2205,125617.0
2016-07-27 15:05:00,36.84,36.87,36.83,36.84,167779.0,25.2205,25.2411,25.2137,25.2205,167779.0
2016-07-27 15:10:00,36.85,36.86,36.84,36.85,89273.0,25.2274,25.2342,25.2205,25.2274,89273.0
2016-07-27 15:15:00,36.86,36.9,36.85,36.88,184971.0,25.2342,25.2616,25.2274,25.2479,184971.0
2016-07-27 15:20:00,36.88,36.88,36.86,36.88,102803.0,25.2479,25.2479,25.2342,25.2479,102803.0
2016-07-27 15:25:00,36.88,36.9,36.85,36.89,148077.0,25.2479,25.2616,25.2274,25.2548,148077.0
2016-07-27 15:30:00,36.89,36.89,36.86,36.89,141353.0,25.2548,25.2548,25.2342,25.2548,141353.0
2016-07-27 15:35:00,36.89,36.91,36.87,36.9,219102.0,25.2548,25.2685,25.2411,25.2616,219102.0
2016-07-27 15:40:00,36.9,36.92,36.88,36.89,394480.0,25.2616,25.2753,25.2479,25.2548,394480.0
2016-07-27 15:45:00,36.9,36.9,36.84,36.87,415490.0,25.2616,25.2616,25.2205,25.2411,415490.0
2016-07-27 15:50:00,36.86,36.88,36.84,36.88,453962.0,25.2342,25.2479,25.2205,25.2479,453962.0
2016-07-27 15:55:00,36.87,36.9,36.84,36.86,1634510.0,25.2411,25.2616,25.2205,25.2342,1634510.0
2016-07-28 09:30:00,36.88,36.91,36.75,36.77,446663.0,25.2479,25.2685,25.1589,25.1726,446663.0
2016-07-28 09:35:00,36.76,36.87,36.76,36.79,223305.0,25.1658,25.2411,25.1658,25.1863,223305.0
2016-07-28 09:40:00,36.79,36.82,36.76,36.81,201672.0,25.1863,25.2068,25.1658,25.2,201672.0
2016-07-28 09:45:00,36.81,36.81,36.7,36.73,249024.0,25.2,25.2,25.1247,25.1452,249024.0
2016-07-28 09:50:00,36.73,36.8,36.72,36.78,130794.0,25.1452,25.1932,25.1384,25.1795,130794.0
2016-07-28 09:55:00,36.77,36.79,36.75,36.76,117175.0,25.1726,25.1863,25.1589,25.1658,117175.0
2016-07-28 10:00:00,36.76,36.8,36.74,36.76,112053.0,25.1658,25.1932,25.1521,25.1658,112053.0
2016-07-28 10:05:00,36.76,36.8,36.74,36.75,127824.0,25.1658,25.1932,25.1521,25.1589,127824.0
2016-07-28 10:10:00,36.76,36.78,36.66,36.67,217997.0,25.1658,25.1795,25.0973,25.1042,217997.0
2016-07-28 10:15:00,36.67,36.67,36.63,36.66,187982.0,25.1042,25.1042,25.0768,25.0973,187982.0
2016-07-28 10:20:00,36.66,36.66,36.61,36.61,100455.0,25.0973,25.0973,25.0631,25.0631,100455.0
2016-07-28 10:25:00,36.6,36.62,36.57,36.6,135145.0,25.0562,25.0699,25.0357,25.0562,135145.0
2016-07-28 10:30:00,36.6,36.61,36.57,36.6,101063.0,25.0562,25.0631,25.0357,25.0562,101063.0
2016-07-28 10:35:00,36.6,36.62,36.55,36.57,127236.0,25.0562,25.0699,25.022,25.0357,127236.0
2016-07-28 10:40:00,36.57,36.59,36.53,36.57,255204.0,25.0357,25.0494,25.0083,25.0357,255204.0
2016-07-28 10:45:00,36.56,36.57,36.55,36.55,230815.0,25.0288,25.0357,25.022,25.022,230815.0
2016-07-28 10:50:00,36.55,36.56,36.53,36.56,230212.0,25.022,25.0288,25.0083,25.0288,230212.0
2016-07-28 10:55:00,36.55,36.57,36.5,36.54,222553.0,25.022,25.0357,24.9878,25.0152,222553.0
2016-07-28 11:00:00,36.55,36.61,36.54,36.58,261587.0,25.022,25.0631,25.0152,25.0425,261587.0
2016-07-28 11:05:00,36.58,36.61,36.57,36.59,89545.0,25.0425,25.0631,25.0357,25.0494,89545.0
2016-07-28 11:10:00,36.59,36.61,36.57,36.59,102621.0,25.0494,25.0631,25.0357,25.0494,102621.0
2016-07-28 11:15:00,36.6,36.61,36.57,36.59,206583.0,25.0562,25.0631,25.0357,25.0494,206583.0
2016-07-28 11:20:00,36.59,36.64,36.58,36.62,113584.0,25.0494,25.0836,25.0425,25.0699,113584.0
2016-07-28 11:25:00,36.62,36.66,36.6,36.65,181979.0,25.0699,25.0973,25.0562,25.0905,181979.0
2016-07-28 11:30:00,36.65,36.66,36.6,36.61,197537.0,25.0905,25.0973,25.0562,25.0631,197537.0
2016-07-28 11:35:00,36.61,36.66,36.6,36.65,92536.0,25.0631,25.0973,25.0562,25.0905,92536.0
2016-07-28 11:40:00,36.65,36.66,36.63,36.65,112361.0,25.0905,25.0973,25.0768,25.0905,112361.0
2016-07-28 11:45:00,36.65,36.68,36.64,36.66,163792.0,25.0905,25.111,25.0836,25.0973,163792.0
2016-07-28 11:50:00,36.66,36.68,36.64,36.66,101370.0,25.0973,25.111,25.0836,25.0973,101370.0
2016-07-28 11:55:00,36.66,36.67,36.64,36.65,88925.0,25.0973,25.1042,25.0836,25.0905,88925.0
2016-07-28 12:00:00,36.65,36.66,36.63,36.63,35447.0,25.0905,25.0973,25.0768,25.0768,35447.0
2016-07-28 12:05:00,36.64,36.65,36.62,36.63,101121.0,25.0836,25.0905,25.0699,25.0768,101121.0
2016-07-28 12:10:00,36.63,36.66,36.62,36.66,75624.0,25.0768,25.0973,25.0699,25.0973,75624.0
2016-07-28 12:15:00,36.66,36.66,36.62,36.62,37921.0,25.0973,25.0973,25.0699,25.0699,37921.0
2016-07-28 12:20:00,36.62,36.64,36.6,36.6,47009.0,25.0699,25.0836,25.0562,25.0562,47009.0
2016-07-28 12:25:00,36.61,36.62,36.59,36.62,60340.0,25.0631,25.0699,25.0494,25.0699,60340.0
2016-07-28 12:30:00,36.62,36.62,36.59,36.62,54940.0,25.0699,25.0699,25.0494,25.0699,54940.0
2016-07-28 12:35:00,36.61,36.62,36.59,36.6,61759.0,25.0631,25.0699,25.0494,25.0562,61759.0
2016-07-28 12:40:00,36.6,36.62,36.59,36.62,38681.0,25.0562,25.0699,25.0494,25.0699,38681.0
2016-07-28 12:45:00,36.62,36.62,36.61,36.61,19015.0,25.0699,25.0699,25.0631,25.0631,19015.0
2016-07-28 12:50:00,36.62,36.65,36.6,36.62,75585.0,25.0699,25.0905,25.0562,25.0699,75585.0
2016-07-28 12:55:00,36.61,36.64,36.61,36.64,56293.0,25.0631,25.0836,25.0631,25.0836,56293.0
2016-07-28 13:00:00,36.64,36.64,36.62,36.64,121949.0,25.0836,25.0836,25.0699,25.0836,121949.0
2016-07-28 13:05:00,36.63,36.67,36.63,36.66,58762.0,25.0768,25.1042,25.0768,25.0973,58762.0
2016-07-28 13:10:00,36.66,36.67,36.65,36.66,43215.0,25.0973,25.1042,25.0905,25.0973,43215.0
2016-07-28 13:15:00,36.66,36.66,36.63,36.64,52241.0,25.0973,25.0973,25.0768,25.0836,52241.0
2016-07-28 13:20:00,36.65,36.65,36.61,36.62,51021.0,25.0905,25.0905,25.0631,25.0699,51021.0
2016-07-28 13:25:00,36.61,36.64,36.61,36.64,44812.0,25.0631,25.0836,25.0631,25.0836,44812.0
2016-07-28 13:30:00,36.63,36.64,36.61,36.62,53073.0,25.0768,25.0836,25.0631,25.0699,53073.0
2016-07-28 13:35:00,36.62,36.65,36.61,36.65,90386.0,25.0699,25.0905,25.0631,25.0905,90386.0
2016-07-28 13:40:00,36.65,36.66,36.62,36.62,90300.0,25.0905,25.0973,25.0699,25.0699,90300.0
2016-07-28 13:45:00,36.63,36.63,36.6,36.61,219931.0,25.0768,25.0768,25.0562,25.0631,219931.0
2016-07-28 13:50:00,36.61,36.65,36.61,36.64,230167.0,25.0631,25.0905,25.0631,25.0836,230167.0
2016-07-28 13:55:00,36.65,36.67,36.64,36.65,159577.0,25.0905,25.1042,25.0836,25.0905,159577.0
2016-07-28 14:00:00,36.65,36.66,36.64,36.65,55268.0,25.0905,25.0973,25.0836,25.0905,55268.0
2016-07-28 14:05:00,36.65,36.66,36.63,36.64,123351.0,25.0905,25.0973,25.0768,25.0836,123351.0
2016-07-28 14:10:00,36.63,36.65,36.62,36.63,137986.0,25.0768,25.0905,25.0699,25.0768,137986.0
2016-07-28 14:15:00,36.63,36.64,36.59,36.59,135068.0,25.0768,25.0836,25.0494,25.0494,135068.0
2016-07-28 14:20:00,36.59,36.61,36.58,36.61,230746.0,25.0494,25.0631,25.0425,25.0631,230746.0
2016-07-28 14:25:00,36.61,36.61,36.58,36.61,83927.0,25.0631,25.0631,25.0425,25.0631,83927.0
2016-07-28 14:30:00,36.61,36.62,36.59,36.6,88476.0,25.0631,25.0699,25.0494,25.0562,88476.0
2016-07-28 14:35:00,36.6,36.63,36.6,36.62,61683.0,25.0562,25.0768,25.0562,25.0699,61683.0
2016-07-28 14:40:00,36.62,36.63,36.6,36.63,96113.0,25.0699,25.0768,25.0562,25.0768,96113.0
2016-07-28 14:45:00,36.63,36.66,36.62,36.63,107520.0,25.0768,25.0973,25.0699,25.0768,107520.0
2016-07-28 14:50:00,36.63,36.65,36.62,36.64,100322.0,25.0768,25.0905,25.0699,25.0836,100322.0
2016-07-28 14:55:00,36.64,36.65,36.62,36.62,156404.0,25.0836,25.0905,25.0699,25.0699,156404.0
2016-07-28 15:00:00,36.63,36.66,36.62,36.66,243836.0,25.0768,25.0973,25.0699,25.0973,243836.0
2016-07-28 15:05:00,36.66,36.68,36.65,36.66,142552.0,25.0973,25.111,25.0905,25.0973,142552.0
2016-07-28 15:10:00,36.66,36.69,36.66,36.69,124318.0,25.0973,25.1178,25.0973,25.1178,124318.0
2016-07-28 15:15:00,36.68,36.68,36.65,36.65,135976.0,25.111,25.111,25.0905,25.0905,135976.0
2016-07-28 15:20:00,36.65,36.68,36.65,36.67,194774.0,25.0905,25.111,25.0905,25.1042,194774.0
2016-07-28 15:25:00,36.66,36.69,36.66,36.69,171168.0,25.0973,25.1178,25.0973,25.1178,171168.0
2016-07-28 15:30:00,36.69,36.69,36.68,36.69,158212.0,25.1178,25.1178,25.111,25.1178,158212.0
2016-07-28 15:35:00,36.69,36.71,36.67,36.7,282157.0,25.1178,25.1315,25.1042,25.1247,282157.0
2016-07-28 15:40:00,36.7,36.71,36.69,36.69,213008.0,25.1247,25.1315,25.1178,25.1178,213008.0
2016-07-28 15:45:00,36.7,36.73,36.69,36.72,276300.0,25.1247,25.1452,25.1178,25.1384,276300.0
2016-07-28 15:50:00,36.72,36.73,36.65,36.65,500265.0,25.1384,25.1452,25.0905,25.0905,500265.0
2016-07-28 15:55:00,36.65,36.69,36.64,36.67,911420.0,25.0905,25.1178,25.0836,25.1042,911420.0
2016-07-29 09:30:00,36.68,36.8,36.68,36.78,356525.0,25.111,25.1932,25.111,25.1795,356525.0
2016-07-29 09:35:00,36.78,36.82,36.76,36.78,211664.0,25.1795,25.2068,25.1658,25.1795,211664.0
2016-07-29 09:40:00,36.77,36.79,36.72,36.78,94895.0,25.1726,25.1863,25.1384,25.1795,94895.0
2016-07-29 09:45:00,36.78,36.78,36.7,36.72,482580.0,25.1795,25.1795,25.1247,25.1384,482580.0
2016-07-29 09:50:00,36.73,36.79,36.72,36.78,232884.0,25.1452,25.1863,25.1384,25.1795,232884.0
2016-07-29 09:55:00,36.78,36.79,36.74,36.76,255292.0,25.1795,25.1863,25.1521,25.1658,255292.0
2016-07-29 10:00:00,36.77,36.77,36.68,36.7,355209.0,25.1726,25.1726,25.111,25.1247,355209.0
2016-07-29 10:05:00,36.7,36.7,36.65,36.65,193414.0,25.1247,25.1247,25.0905,25.0905,193414.0
2016-07-29 10:10:00,36.65,36.68,36.65,36.66,128273.0,25.0905,25.111,25.0905,25.0973,128273.0
2016-07-29 10:15:00,36.66,36.71,36.65,36.7,241924.0,25.0973,25.1315,25.0905,25.1247,241924.0
2016-07-29 10:20:00,36.71,36.71,36.66,36.69,214266.0,25.1315,25.1315,25.0973,25.1178,214266.0
2016-07-29 10:25:00,36.69,36.7,36.68,36.69,254201.0,25.1178,25.1247,25.111,25.1178,254201.0
2016-07-29 10:30:00,36.69,36.7,36.68,36.7,108867.0,25.1178,25.1247,25.111,25.1247,108867.0
2016-07-29 10:35:00,36.7,36.71,36.65,36.67,313453.0,25.1247,25.1315,25.0905,25.1042,313453.0
2016-07-29 10:40:00,36.68,36.69,36.66,36.68,97796.0,25.111,25.1178,25.0973,25.111,97796.0
2016-07-29 10:45:00,36.69,36.73,36.68,36.71,230331.0,25.1178,25.1452,25.111,25.1315,230331.0
2016-07-29 10:50:00,36.71,36.76,36.71,36.76,114442.0,25.1315,25.1658,25.1315,25.1658,114442.0
2016-07-29 10:55:00,36.75,36.77,36.71,36.71,121443.0,25.1589,25.1726,25.1315,25.1315,121443.0
2016-07-29 11:00:00,36.72,36.76,36.71,36.76,74491.0,25.1384,25.1658,25.1315,25.1658,74491.0
2016-07-29 11:05:00,36.76,36.82,36.76,36.77,273709.0,25.1658,25.2068,25.1658,25.1726,273709.0
2016-07-29 11:10:00,36.77,36.77,36.74,36.75,381132.0,25.1726,25.1726,25.1521,25.1589,381132.0
2016-07-29 11:15:00,36.75,36.82,36.74,36.82,392819.0,25.1589,25.2068,25.1521,25.2068,392819.0
2016-07-29 11:20:00,36.82,36.87,36.81,36.87,207273.0,25.2068,25.2411,25.2,25.2411,207273.0
2016-07-29 11:25:00,36.87,36.88,36.85,36.86,117717.0,25.2411,25.2479,25.2274,25.2342,117717.0
2016-07-29 11:30:00,36.86,36.87,36.84,36.84,85016.0,25.2342,25.2411,25.2205,25.2205,85016.0
2016-07-29 11:35:00,36.84,36.86,36.82,36.84,129595.0,25.2205,25.2342,25.2068,25.2205,129595.0
2016-07-29 11:40:00,36.84,36.9,36.83,36.89,204849.0,25.2205,25.2616,25.2137,25.2548,204849.0
2016-07-29 11:45:00,36.89,36.92,36.88,36.88,145345.0,25.2548,25.2753,25.2479,25.2479,145345.0
2016-07-29 11:50:00,36.88,36.88,36.84,36.85,199238.0,25.2479,25.2479,25.2205,25.2274,199238.0
2016-07-29 11:55:00,36.84,36.88,36.84,36.87,199032.0,25.2205,25.2479,25.2205,25.2411,199032.0
2016-07-29 12:00:00,36.88,36.89,36.86,36.88,172162.0,25.2479,25.2548,25.2342,25.2479,172162.0
2016-07-29 12:05:00,36.88,36.9,36.87,36.88,89043.0,25.2479,25.2616,25.2411,25.2479,89043.0
2016-07-29 12:10:00,36.87,36.9,36.87,36.89,93195.0,25.2411,25.2616,25.2411,25.2548,93195.0
2016-07-29 12:15:00,36.89,36.9,36.88,36.89,60838.0,25.2548,25.2616,25.2479,25.2548,60838.0
2016-07-29 12:20:00,36.88,36.89,36.85,36.86,76694.0,25.2479,25.2548,25.2274,25.2342,76694.0
2016-07-29 12:25:00,36.86,36.89,36.85,36.88,98693.0,25.2342,25.2548,25.2274,25.2479,98693.0
2016-07-29 12:30:00,36.88,36.89,36.87,36.89,31908.0,25.2479,25.2548,25.2411,25.2548,31908.0
2016-07-29 12:35:00,36.89,36.92,36.88,36.91,180313.0,25.2548,25.2753,25.2479,25.2685,180313.0
2016-07-29 12:40:00,36.91,36.91,36.89,36.9,235273.0,25.2685,25.2685,25.2548,25.2616,235273.0
2016-07-29 12:45:00,36.9,36.9,36.85,36.85,77859.0,25.2616,25.2616,25.2274,25.2274,77859.0
2016-07-29 12:50:00,36.85,36.86,36.8,36.82,117831.0,25.2274,25.2342,25.1932,25.2068,117831.0
2016-07-29 12:55:00,36.81,36.82,36.81,36.81,46937.0,25.2,25.2068,25.2,25.2,46937.0
2016-07-29 13:00:00,36.82,36.85,36.81,36.83,191433.0,25.2068,25.2274,25.2,25.2137,191433.0
2016-07-29 13:05:00,36.84,36.84,36.82,36.82,114299.0,25.2205,25.2205,25.2068,25.2068,114299.0
2016-07-29 13:10:00,36.83,36.83,36.82,36.83,38277.0,25.2137,25.2137,25.2068,25.2137,38277.0
2016-07-29 13:15:00,36.82,36.83,36.82,36.83,77314.0,25.2068,25.2137,25.2068,25.2137,77314.0
2016-07-29 13:20:00,36.83,36.86,36.82,36.85,121866.0,25.2137,25.2342,25.2068,25.2274,121866.0
2016-07-29 13:25:00,36.85,36.86,36.84,36.84,73560.0,25.2274,25.2342,25.2205,25.2205,73560.0
2016-07-29 13:30:00,36.84,36.85,36.83,36.84,97997.0,25.2205,25.2274,25.2137,25.2205,97997.0
2016-07-29 13:35:00,36.84,36.85,36.84,36.84,37679.0,25.2205,25.2274,25.2205,25.2205,37679.0
2016-07-29 13:40:00,36.84,36.85,36.82,36.83,65755.0,25.2205,25.2274,25.2068,25.2137,65755.0
2016-07-29 13:45:00,36.83,36.83,36.82,36.83,44280.0,25.2137,25.2137,25.2068,25.2137,44280.0
2016-07-29 13:50:00,36.83,36.84,36.82,36.84,102968.0,25.2137,25.2205,25.2068,25.2205,102968.0
2016-07-29 13:55:00,36.84,36.85,36.83,36.84,83154.0,25.2205,25.2274,25.2137,25.2205,83154.0
2016-07-29 14:00:00,36.85,36.88,36.84,36.87,385049.0,25.2274,25.2479,25.2205,25.2411,385049.0
2016-07-29 14:05:00,36.87,36.88,36.83,36.84,161942.0,25.2411,25.2479,25.2137,25.2205,161942.0
2016-07-29 14:10:00,36.84,36.84,36.81,36.83,205575.0,25.2205,25.2205,25.2,25.2137,205575.0
2016-07-29 14:15:00,36.83,36.86,36.82,36.84,127955.0,25.2137,25.2342,25.2068,25.2205,127955.0
2016-07-29 14:20:00,36.84,36.86,36.84,36.85,112826.0,25.2205,25.2342,25.2205,25.2274,112826.0
2016-07-29 14:25:00,36.84,36.86,36.84,36.86,97598.0,25.2205,25.2342,25.2205,25.2342,97598.0
2016-07-29 14:30:00,36.85,36.86,36.84,36.84,127907.0,25.2274,25.2342,25.2205,25.2205,127907.0
2016-07-29 14:35:00,36.85,36.85,36.83,36.84,110850.0,25.2274,25.2274,25.2137,25.2205,110850.0
2016-07-29 14:40:00,36.84,36.85,36.83,36.85,81495.0,25.2205,25.2274,25.2137,25.2274,81495.0
2016-07-29 14:45:00,36.85,36.86,36.84,36.86,95254.0,25.2274,25.2342,25.2205,25.2342,95254.0
2016-07-29 14:50:00,36.85,36.86,36.84,36.86,146728.0,25.2274,25.2342,25.2205,25.2342,146728.0
2016-07-29 14:55:00,36.86,36.86,36.84,36.86,214215.0,25.2342,25.2342,25.2205,25.2342,214215.0
2016-07-29 15:00:00,36.86,36.86,36.82,36.83,165519.0,25.2342,25.2342,25.2068,25.2137,165519.0
2016-07-29 15:05:00,36.83,36.83,36.81,36.83,172028.0,25.2137,25.2137,25.2,25.2137,172028.0
2016-07-29 15:10:00,36.83,36.83,36.81,36.82,204933.0,25.2137,25.2137,25.2,25.2068,204933.0
2016-07-29 15:15:00,36.83,36.84,36.82,36.83,170891.0,25.2137,25.2205,25.2068,25.2137,170891.0
2016-07-29 15:20:00,36.83,36.83,36.82,36.82,87664.0,25.2137,25.2137,25.2068,25.2068,87664.0
2016-07-29 15:25:00,36.82,36.83,36.82,36.82,111278.0,25.2068,25.2137,25.2068,25.2068,111278.0
2016-07-29 15:30:00,36.82,36.83,36.82,36.82,168109.0,25.2068,25.2137,25.2068,25.2068,168109.0
2016-07-29 15:35:00,36.82,36.85,36.81,36.84,308631.0,25.2068,25.2274,25.2,25.2205,308631.0
2016-07-29 15:40:00,36.84,36.91,36.84,36.9,385312.0,25.2205,25.2685,25.2205,25.2616,385312.0
2016-07-29 15:45:00,36.9,36.92,36.88,36.92,545385.0,25.2616,25.2753,25.2479,25.2753,545385.0
2016-07-29 15:50:00,36.91,36.94,36.91,36.93,797477.0,25.2685,25.289,25.2685,25.2821,797477.0
2016-07-29 15:55:00,36.93,36.95,36.88,36.89,1752214.0,25.2821,25.2958,25.2479,25.2548,1752214.0
2016-08-01 09:30:00,37.02,37.1,37.0,37.09,1223194.0,25.3438,25.3985,25.3301,25.3917,1223194.0
2016-08-01 09:35:00,37.09,37.19,37.07,37.07,710212.0,25.3917,25.4601,25.378,25.378,710212.0
2016-08-01 09:40:00,37.08,37.08,37.05,37.07,398351.0,25.3848,25.3848,25.3643,25.378,398351.0
2016-08-01 09:45:00,37.06,37.12,37.02,37.02,500126.0,25.3711,25.4122,25.3438,25.3438,500126.0
2016-08-01 09:50:00,37.03,37.04,37.02,37.02,261672.0,25.3506,25.3575,25.3438,25.3438,261672.0
2016-08-01 09:55:00,37.02,37.1,36.98,37.08,558783.0,25.3438,25.3985,25.3164,25.3848,558783.0
2016-08-01 10:00:00,37.08,37.08,37.03,37.04,282324.0,25.3848,25.3848,25.3506,25.3575,282324.0
2016-08-01 10:05:00,37.04,37.12,37.03,37.12,186733.0,25.3575,25.4122,25.3506,25.4122,186733.0
2016-08-01 10:10:00,37.12,37.18,37.11,37.18,243937.0,25.4122,25.4533,25.4054,25.4533,243937.0
2016-08-01 10:15:00,37.18,37.19,37.17,37.18,208110.0,25.4533,25.4601,25.4465,25.4533,208110.0
2016-08-01 10:20:00,37.19,37.23,37.18,37.21,296656.0,25.4601,25.4875,25.4533,25.4738,296656.0
2016-08-01 10:25:00,37.21,37.28,37.2,37.27,311589.0,25.4738,25.5218,25.467,25.5149,311589.0
2016-08-01 10:30:00,37.27,37.28,37.22,37.24,260633.0,25.5149,25.5218,25.4807,25.4944,260633.0
2016-08-01 10:35:00,37.24,37.27,37.23,37.24,251485.0,25.4944,25.5149,25.4875,25.4944,251485.0
2016-08-01 10:40:00,37.25,37.3,37.24,37.29,261066.0,25.5012,25.5355,25.4944,25.5286,261066.0
2016-08-01 10:45:00,37.29,37.3,37.28,37.29,254054.0,25.5286,25.5355,25.5218,25.5286,254054.0
2016-08-01 10:50:00,37.3,37.33,37.29,37.3,365868.0,25.5355,25.556,25.5286,25.5355,365868.0
2016-08-01 10:55:00,37.3,37.31,37.27,37.3,221899.0,25.5355,25.5423,25.5149,25.5355,221899.0
2016-08-01 11:00:00,37.29,37.3,37.24,37.28,450955.0,25.5286,25.5355,25.4944,25.5218,450955.0
2016-08-01 11:05:00,37.27,37.31,37.24,37.25,281921.0,25.5149,25.5423,25.4944,25.5012,281921.0
2016-08-01 11:10:00,37.25,37.32,37.24,37.32,263604.0,25.5012,25.5491,25.4944,25.5491,263604.0
2016-08-01 11:15:00,37.31,37.32,37.28,37.32,244333.0,25.5423,25.5491,25.5218,25.5491,244333.0
2016-08-01 11:20:00,37.32,37.39,37.32,37.37,354215.0,25.5491,25.5971,25.5491,25.5834,354215.0
2016-08-01 11:25:00,37.37,37.39,37.35,37.39,237807.0,25.5834,25.5971,25.5697,25.5971,237807.0
2016-08-01 11:30:00,37.39,37.39,37.35,37.38,359587.0,25.5971,25.5971,25.5697,25.5902,359587.0
2016-08-01 11:35:00,37.37,37.38,37.35,37.37,202450.0,25.5834,25.5902,25.5697,25.5834,202450.0
2016-08-01 11:40:00,37.37,37.39,37.36,37.39,158377.0,25.5834,25.5971,25.5765,25.5971,158377.0
2016-08-01 11:45:00,37.39,37.39,37.31,37.33,341455.0,25.5971,25.5971,25.5423,25.556,341455.0
2016-08-01 11:50:00,37.33,37.33,37.25,37.29,378184.0,25.556,25.556,25.5012,25.5286,378184.0
2016-08-01 11:55:00,37.29,37.29,37.27,37.28,426672.0,25.5286,25.5286,25.5149,25.5218,426672.0
2016-08-01 12:00:00,37.27,37.28,37.24,37.25,260673.0,25.5149,25.5218,25.4944,25.5012,260673.0
2016-08-01 12:05:00,37.25,37.25,37.18,37.19,392776.0,25.5012,25.5012,25.4533,25.4601,392776.0
2016-08-01 12:10:00,37.18,37.19,37.08,37.09,384971.0,25.4533,25.4601,25.3848,25.3917,384971.0
2016-08-01 12:15:00,37.09,37.14,37.06,37.13,362164.0,25.3917,25.4259,25.3711,25.4191,362164.0
2016-08-01 12:20:00,37.13,37.18,37.12,37.16,279157.0,25.4191,25.4533,25.4122,25.4396,279157.0
2016-08-01 12:25:00,37.16,37.16,37.11,37.13,161294.0,25.4396,25.4396,25.4054,25.4191,161294.0
2016-08-01 12:30:00,37.14,37.14,37.1,37.14,187639.0,25.4259,25.4259,25.3985,25.4259,187639.0
2016-08-01 12:35:00,37.14,37.19,37.13,37.19,164744.0,25.4259,25.4601,25.4191,25.4601,164744.0
2016-08-01 12:40:00,37.19,37.22,37.18,37.18,457128.0,25.4601,25.4807,25.4533,25.4533,457128.0
2016-08-01 12:45:00,37.17,37.29,37.17,37.26,345737.0,25.4465,25.5286,25.4465,25.5081,345737.0
2016-08-01 12:50:00,37.25,37.29,37.23,37.27,198121.0,25.5012,25.5286,25.4875,25.5149,198121.0
2016-08-01 12:55:00,37.28,37.29,37.23,37.25,210928.0,25.5218,25.5286,25.4875,25.5012,210928.0
2016-08-01 13:00:00,37.25,37.26,37.22,37.23,149976.0,25.5012,25.5081,25.4807,25.4875,149976.0
2016-08-01 13:05:00,37.23,37.28,37.22,37.27,160993.0,25.4875,25.5218,25.4807,25.5149,160993.0
2016-08-01 13:10:00,37.27,37.3,37.26,37.29,212975.0,25.5149,25.5355,25.5081,25.5286,212975.0
2016-08-01 13:15:00,37.29,37.35,37.28,37.35,199612.0,25.5286,25.5697,25.5218,25.5697,199612.0
2016-08-01 13:20:00,37.35,37.35,37.27,37.29,177276.0,25.5697,25.5697,25.5149,25.5286,177276.0
2016-08-01 13:25:00,37.29,37.31,37.28,37.29,166156.0,25.5286,25.5423,25.5218,25.5286,166156.0
2016-08-01 13:30:00,37.3,37.32,37.29,37.3,122116.0,25.5355,25.5491,25.5286,25.5355,122116.0
2016-08-01 13:35:00,37.3,37.31,37.29,37.3,90861.0,25.5355,25.5423,25.5286,25.5355,90861.0
2016-08-01 13:40:00,37.3,37.31,37.2,37.25,265815.0,25.5355,25.5423,25.467,25.5012,265815.0
2016-08-01 13:45:00,37.25,37.27,37.21,37.26,122872.0,25.5012,25.5149,25.4738,25.5081,122872.0
2016-08-01 13:50:00,37.26,37.26,37.25,37.25,133063.0,25.5081,25.5081,25.5012,25.5012,133063.0
2016-08-01 13:55:00,37.25,37.31,37.25,37.3,205171.0,25.5012,25.5423,25.5012,25.5355,205171.0
2016-08-01 14:00:00,37.31,37.32,37.3,37.3,277357.0,25.5423,25.5491,25.5355,25.5355,277357.0
2016-08-01 14:05:00,37.3,37.31,37.25,37.26,250376.0,25.5355,25.5423,25.5012,25.5081,250376.0
2016-08-01 14:10:00,37.26,37.27,37.22,37.26,210686.0,25.5081,25.5149,25.4807,25.5081,210686.0
2016-08-01 14:15:00,37.26,37.28,37.25,37.27,382059.0,25.5081,25.5218,25.5012,25.5149,382059.0
2016-08-01 14:20:00,37.27,37.29,37.23,37.28,197111.0,25.5149,25.5286,25.4875,25.5218,197111.0
2016-08-01 14:25:00,37.29,37.31,37.26,37.26,163253.0,25.5286,25.5423,25.5081,25.5081,163253.0
2016-08-01 14:30:00,37.26,37.3,37.26,37.3,130277.0,25.5081,25.5355,25.5081,25.5355,130277.0
2016-08-01 14:35:00,37.3,37.33,37.29,37.3,207558.0,25.5355,25.556,25.5286,25.5355,207558.0
2016-08-01 14:40:00,37.3,37.31,37.27,37.3,220271.0,25.5355,25.5423,25.5149,25.5355,220271.0
2016-08-01 14:45:00,37.3,37.37,37.3,37.36,252595.0,25.5355,25.5834,25.5355,25.5765,252595.0
2016-08-01 14:50:00,37.35,37.36,37.32,37.33,309601.0,25.5697,25.5765,25.5491,25.556,309601.0
2016-08-01 14:55:00,37.33,37.34,37.29,37.32,300809.0,25.556,25.5628,25.5286,25.5491,300809.0
2016-08-01 15:00:00,37.32,37.33,37.29,37.33,269476.0,25.5491,25.556,25.5286,25.556,269476.0
2016-08-01 15:05:00,37.33,37.35,37.32,37.34,235620.0,25.556,25.5697,25.5491,25.5628,235620.0
2016-08-01 15:10:00,37.33,37.37,37.32,37.33,415095.0,25.556,25.5834,25.5491,25.556,415095.0
2016-08-01 15:15:00,37.33,37.34,37.28,37.29,364884.0,25.556,25.5628,25.5218,25.5286,364884.0
2016-08-01 15:20:00,37.29,37.34,37.28,37.33,435051.0,25.5286,25.5628,25.5218,25.556,435051.0
2016-08-01 15:25:00,37.33,37.39,37.32,37.34,407050.0,25.556,25.5971,25.5491,25.5628,407050.0
2016-08-01 15:30:00,37.34,37.34,37.31,37.32,225479.0,25.5628,25.5628,25.5423,25.5491,225479.0
2016-08-01 15:35:00,37.32,37.35,37.3,37.35,301699.0,25.5491,25.5697,25.5355,25.5697,301699.0
2016-08-01 15:40:00,37.35,37.37,37.34,37.35,521393.0,25.5697,25.5834,25.5628,25.5697,521393.0
2016-08-01 15:45:00,37.35,37.39,37.35,37.39,784633.0,25.5697,25.5971,25.5697,25.5971,784633.0
2016-08-01 15:50:00,37.38,37.39,37.34,37.34,949985.0,25.5902,25.5971,25.5628,25.5628,949985.0
2016-08-01 15:55:00,37.34,37.37,37.27,37.29,1406139.0,25.5628,25.5834,25.5149,25.5286,1406139.0
2016-08-02 09:30:00,36.76,36.82,36.64,36.65,1398962.0,25.1658,25.2068,25.0836,25.0905,1398962.0
2016-08-02 09:35:00,36.65,36.65,36.56,36.63,829341.0,25.0905,25.0905,25.0288,25.0768,829341.0
2016-08-02 09:40:00,36.62,36.62,36.54,36.55,463524.0,25.0699,25.0699,25.0152,25.022,463524.0
2016-08-02 09:45:00,36.54,36.59,36.45,36.45,652794.0,25.0152,25.0494,24.9535,24.9535,652794.0
2016-08-02 09:50:00,36.45,36.54,36.44,36.45,694561.0,24.9535,25.0152,24.9467,24.9535,694561.0
2016-08-02 09:55:00,36.45,36.52,36.42,36.51,507380.0,24.9535,25.0015,24.933,24.9946,507380.0
2016-08-02 10:00:00,36.51,36.52,36.42,36.44,449188.0,24.9946,25.0015,24.933,24.9467,449188.0
2016-08-02 10:05:00,36.45,36.45,36.28,36.29,769512.0,24.9535,24.9535,24.8372,24.844,769512.0
2016-08-02 10:10:00,36.29,36.34,36.23,36.32,799335.0,24.844,24.8782,24.8029,24.8645,799335.0
2016-08-02 10:15:00,36.31,36.31,36.13,36.15,603208.0,24.8577,24.8577,24.7345,24.7482,603208.0
2016-08-02 10:20:00,36.15,36.25,36.14,36.23,532701.0,24.7482,24.8166,24.7413,24.8029,532701.0
2016-08-02 10:25:00,36.23,36.47,36.2,36.44,942922.0,24.8029,24.9672,24.7824,24.9467,942922.0
2016-08-02 10:30:00,36.44,36.62,36.44,36.46,721848.0,24.9467,25.0699,24.9467,24.9604,721848.0
2016-08-02 10:35:00,36.46,36.6,36.43,36.56,408923.0,24.9604,25.0562,24.9399,25.0288,408923.0
2016-08-02 10:40:00,36.56,36.6,36.52,36.57,362840.0,25.0288,25.0562,25.0015,25.0357,362840.0
2016-08-02 10:45:00,36.57,36.61,36.44,36.45,860388.0,25.0357,25.0631,24.9467,24.9535,860388.0
2016-08-02 10:50:00,36.45,36.46,36.33,36.41,621798.0,24.9535,24.9604,24.8714,24.9262,621798.0
2016-08-02 10:55:00,36.41,36.43,36.34,36.4,426851.0,24.9262,24.9399,24.8782,24.9193,426851.0
2016-08-02 11:00:00,36.4,36.44,36.33,36.35,266378.0,24.9193,24.9467,24.8714,24.8851,266378.0
2016-08-02 11:05:00,36.36,36.43,36.31,36.43,347143.0,24.8919,24.9399,24.8577,24.9399,347143.0
2016-08-02 11:10:00,36.43,36.46,36.36,36.46,252268.0,24.9399,24.9604,24.8919,24.9604,252268.0
2016-08-02 11:15:00,36.46,36.49,36.43,36.49,174583.0,24.9604,24.9809,24.9399,24.9809,174583.0
2016-08-02 11:20:00,36.49,36.49,36.43,36.43,282999.0,24.9809,24.9809,24.9399,24.9399,282999.0
2016-08-02 11:25:00,36.44,36.46,36.37,36.39,259721.0,24.9467,24.9604,24.8988,24.9125,259721.0
2016-08-02 11:30:00,36.39,36.47,36.39,36.43,177865.0,24.9125,24.9672,24.9125,24.9399,177865.0
2016-08-02 11:35:00,36.43,36.44,36.37,36.4,189253.0,24.9399,24.9467,24.8988,24.9193,189253.0
2016-08-02 11:40:00,36.39,36.44,36.39,36.43,144772.0,24.9125,24.9467,24.9125,24.9399,144772.0
2016-08-02 11:45:00,36.44,36.46,36.36,36.44,335563.0,24.9467,24.9604,24.8919,24.9467,335563.0
2016-08-02 11:50:00,36.43,36.44,36.37,36.41,277143.0,24.9399,24.9467,24.8988,24.9262,277143.0
2016-08-02 11:55:00,36.41,36.42,36.37,36.41,206553.0,24.9262,24.933,24.8988,24.9262,206553.0
2016-08-02 12:00:00,36.41,36.44,36.36,36.38,191278.0,24.9262,24.9467,24.8919,24.9056,191278.0
2016-08-02 12:05:00,36.38,36.46,36.37,36.45,212266.0,24.9056,24.9604,24.8988,24.9535,212266.0
2016-08-02 12:10:00,36.43,36.47,36.42,36.47,233907.0,24.9399,24.9672,24.933,24.9672,233907.0
2016-08-02 12:15:00,36.47,36.5,36.46,36.5,129011.0,24.9672,24.9878,24.9604,24.9878,129011.0
2016-08-02 12:20:00,36.49,36.5,36.48,36.5,131985.0,24.9809,24.9878,24.9741,24.9878,131985.0
2016-08-02 12:25:00,36.5,36.5,36.46,36.47,191406.0,24.9878,24.9878,24.9604,24.9672,191406.0
2016-08-02 12:30:00,36.46,36.48,36.43,36.47,131934.0,24.9604,24.9741,24.9399,24.9672,131934.0
2016-08-02 12:35:00,36.47,36.49,36.43,36.45,164453.0,24.9672,24.9809,24.9399,24.9535,164453.0
2016-08-02 12:40:00,36.46,36.5,36.43,36.49,167268.0,24.9604,24.9878,24.9399,24.9809,167268.0
2016-08-02 12:45:00,36.5,36.5,36.44,36.45,200625.0,24.9878,24.9878,24.9467,24.9535,200625.0
2016-08-02 12:50:00,36.45,36.45,36.37,36.37,258737.0,24.9535,24.9535,24.8988,24.8988,258737.0
2016-08-02 12:55:00,36.37,36.38,36.29,36.31,358311.0,24.8988,24.9056,24.844,24.8577,358311.0
2016-08-02 13:00:00,36.3,36.36,36.3,36.34,203233.0,24.8509,24.8919,24.8509,24.8782,203233.0
2016-08-02 13:05:00,36.34,36.36,36.3,36.3,199317.0,24.8782,24.8919,24.8509,24.8509,199317.0
2016-08-02 13:10:00,36.31,36.31,36.25,36.26,263496.0,24.8577,24.8577,24.8166,24.8235,263496.0
2016-08-02 13:15:00,36.25,36.28,36.24,36.25,200004.0,24.8166,24.8372,24.8098,24.8166,200004.0
2016-08-02 13:20:00,36.26,36.26,36.22,36.22,99118.0,24.8235,24.8235,24.7961,24.7961,99118.0
2016-08-02 13:25:00,36.23,36.32,36.22,36.3,166090.0,24.8029,24.8645,24.7961,24.8509,166090.0
2016-08-02 13:30:00,36.29,36.3,36.25,36.26,125614.0,24.844,24.8509,24.8166,24.8235,125614.0
2016-08-02 13:35:00,36.27,36.29,36.25,36.27,181928.0,24.8303,24.844,24.8166,24.8303,181928.0
2016-08-02 13:40:00,36.26,36.32,36.25,36.32,163778.0,24.8235,24.8645,24.8166,24.8645,163778.0
2016-08-02 13:45:00,36.32,36.32,36.25,36.25,179135.0,24.8645,24.8645,24.8166,24.8166,179135.0
2016-08-02 13:50:00,36.25,36.29,36.25,36.28,125283.0,24.8166,24.844,24.8166,24.8372,125283.0
2016-08-02 13:55:00,36.28,36.35,36.27,36.33,153058.0,24.8372,24.8851,24.8303,24.8714,153058.0
2016-08-02 14:00:00,36.34,36.36,36.29,36.29,163270.0,24.8782,24.8919,24.844,24.844,163270.0
2016-08-02 14:05:00,36.3,36.36,36.29,36.36,214747.0,24.8509,24.8919,24.844,24.8919,214747.0
2016-08-02 14:10:00,36.36,36.37,36.33,36.36,190919.0,24.8919,24.8988,24.8714,24.8919,190919.0
2016-08-02 14:15:00,36.37,36.4,36.34,36.39,194207.0,24.8988,24.9193,24.8782,24.9125,194207.0
2016-08-02 14:20:00,36.39,36.42,36.38,36.42,151830.0,24.9125,24.933,24.9056,24.933,151830.0
2016-08-02 14:25:00,36.41,36.45,36.38,36.41,201555.0,24.9262,24.9535,24.9056,24.9262,201555.0
2016-08-02 14:30:00,36.42,36.45,36.4,36.45,187716.0,24.933,24.9535,24.9193,24.9535,187716.0
2016-08-02 14:35:00,36.45,36.47,36.44,36.46,173175.0,24.9535,24.9672,24.9467,24.9604,173175.0
2016-08-02 14:40:00,36.46,36.52,36.45,36.51,406509.0,24.9604,25.0015,24.9535,24.9946,406509.0
2016-08-02 14:45:00,36.51,36.61,36.5,36.6,446176.0,24.9946,25.0631,24.9878,25.0562,446176.0
2016-08-02 14:50:00,36.6,36.61,36.52,36.53,419261.0,25.0562,25.0631,25.0015,25.0083,419261.0
2016-08-02 14:55:00,36.53,36.61,36.5,36.51,421543.0,25.0083,25.0631,24.9878,24.9946,421543.0
2016-08-02 15:00:00,36.51,36.58,36.51,36.55,259927.0,24.9946,25.0425,24.9946,25.022,259927.0
2016-08-02 15:05:00,36.55,36.56,36.48,36.48,194141.0,25.022,25.0288,24.9741,24.9741,194141.0
2016-08-02 15:10:00,36.48,36.49,36.44,36.45,227147.0,24.9741,24.9809,24.9467,24.9535,227147.0
2016-08-02 15:15:00,36.45,36.47,36.37,36.47,314002.0,24.9535,24.9672,24.8988,24.9672,314002.0
2016-08-02 15:20:00,36.47,36.47,36.4,36.44,378784.0,24.9672,24.9672,24.9193,24.9467,378784.0
2016-08-02 15:25:00,36.44,36.51,36.42,36.5,406227.0,24.9467,24.9946,24.933,24.9878,406227.0
2016-08-02 15:30:00,36.49,36.52,36.48,36.5,442516.0,24.9809,25.0015,24.9741,24.9878,442516.0
2016-08-02 15:35:00,36.5,36.5,36.43,36.49,499536.0,24.9878,24.9878,24.9399,24.9809,499536.0
2016-08-02 15:40:00,36.48,36.49,36.38,36.41,420864.0,24.9741,24.9809,24.9056,24.9262,420864.0
2016-08-02 15:45:00,36.4,36.54,36.4,36.54,697393.0,24.9193,25.0152,24.9193,25.0152,697393.0
2016-08-02 15:50:00,36.54,36.54,36.48,36.5,642440.0,25.0152,25.0152,24.9741,24.9878,642440.0
2016-08-02 15:55:00,36.5,36.51,36.35,36.39,1523123.0,24.9878,24.9946,24.8851,24.9125,1523123.0
2016-08-03 09:30:00,35.91,35.95,35.25,35.38,2049166.0,24.7928,24.8205,24.3372,24.4269,2049166.0
2016-08-03 09:35:00,35.38,35.61,35.35,35.49,1335169.0,24.4269,24.5857,24.4062,24.5029,1335169.0
2016-08-03 09:40:00,35.49,35.65,35.48,35.64,792905.0,24.5029,24.6133,24.496,24.6064,792905.0
2016-08-03 09:45:00,35.64,35.71,35.48,35.5,1034222.0,24.6064,24.6548,24.496,24.5098,1034222.0
2016-08-03 09:50:00,35.5,35.51,35.41,35.43,667169.0,24.5098,24.5167,24.4476,24.4614,667169.0
2016-08-03 09:55:00,35.43,35.44,35.29,35.3,872028.0,24.4614,24.4684,24.3648,24.3717,872028.0
2016-08-03 10:00:00,35.29,35.53,35.28,35.45,835616.0,24.3648,24.5305,24.3579,24.4753,835616.0
2016-08-03 10:05:00,35.45,35.54,35.43,35.53,669179.0,24.4753,24.5374,24.4614,24.5305,669179.0
2016-08-03 10:10:00,35.53,35.57,35.48,35.48,794656.0,24.5305,24.5581,24.496,24.496,794656.0
2016-08-03 10:15:00,35.49,35.5,35.45,35.47,442404.0,24.5029,24.5098,24.4753,24.4891,442404.0
2016-08-03 10:20:00,35.47,35.53,35.46,35.49,361352.0,24.4891,24.5305,24.4822,24.5029,361352.0
2016-08-03 10:25:00,35.49,35.51,35.45,35.5,246181.0,24.5029,24.5167,24.4753,24.5098,246181.0
2016-08-03 10:30:00,35.5,35.67,35.49,35.66,354081.0,24.5098,24.6271,24.5029,24.6202,354081.0
2016-08-03 10:35:00,35.67,35.67,35.55,35.55,306840.0,24.6271,24.6271,24.5443,24.5443,306840.0
2016-08-03 10:40:00,35.55,35.59,35.53,35.54,290651.0,24.5443,24.5719,24.5305,24.5374,290651.0
2016-08-03 10:45:00,35.53,35.56,35.52,35.52,240833.0,24.5305,24.5512,24.5236,24.5236,240833.0
2016-08-03 10:50:00,35.52,35.54,35.45,35.45,323366.0,24.5236,24.5374,24.4753,24.4753,323366.0
2016-08-03 10:55:00,35.45,35.47,35.4,35.41,408383.0,24.4753,24.4891,24.4407,24.4476,408383.0
2016-08-03 11:00:00,35.41,35.42,35.35,35.37,419295.0,24.4476,24.4545,24.4062,24.42,419295.0
2016-08-03 11:05:00,35.37,35.39,35.35,35.38,392847.0,24.42,24.4338,24.4062,24.4269,392847.0
2016-08-03 11:10:00,35.38,35.43,35.36,35.43,250906.0,24.4269,24.4614,24.4131,24.4614,250906.0
2016-08-03 11:15:00,35.43,35.45,35.39,35.4,232114.0,24.4614,24.4753,24.4338,24.4407,232114.0
2016-08-03 11:20:00,35.39,35.5,35.38,35.44,427721.0,24.4338,24.5098,24.4269,24.4684,427721.0
2016-08-03 11:25:00,35.44,35.45,35.41,35.42,222997.0,24.4684,24.4753,24.4476,24.4545,222997.0
2016-08-03 11:30:00,35.41,35.42,35.36,35.38,440738.0,24.4476,24.4545,24.4131,24.4269,440738.0
2016-08-03 11:35:00,35.38,35.39,35.32,35.38,279166.0,24.4269,24.4338,24.3855,24.4269,279166.0
2016-08-03 11:40:00,35.38,35.38,35.3,35.32,380065.0,24.4269,24.4269,24.3717,24.3855,380065.0
2016-08-03 11:45:00,35.32,35.33,35.29,35.33,361949.0,24.3855,24.3924,24.3648,24.3924,361949.0
2016-08-03 11:50:00,35.33,35.34,35.3,35.33,297072.0,24.3924,24.3993,24.3717,24.3924,297072.0
2016-08-03 11:55:00,35.33,35.35,35.31,35.32,224879.0,24.3924,24.4062,24.3786,24.3855,224879.0
2016-08-03 12:00:00,35.32,35.37,35.31,35.37,481751.0,24.3855,24.42,24.3786,24.42,481751.0
2016-08-03 12:05:00,35.37,35.4,35.35,35.35,164992.0,24.42,24.4407,24.4062,24.4062,164992.0
2016-08-03 12:10:00,35.36,35.36,35.33,35.36,184588.0,24.4131,24.4131,24.3924,24.4131,184588.0
2016-08-03 12:15:00,35.36,35.43,35.35,35.37,192728.0,24.4131,24.4614,24.4062,24.42,192728.0
2016-08-03 12:20:00,35.37,35.37,35.32,35.33,193667.0,24.42,24.42,24.3855,24.3924,193667.0
2016-08-03 12:25:00,35.34,35.36,35.32,35.33,190855.0,24.3993,24.4131,24.3855,24.3924,190855.0
2016-08-03 12:30:00,35.32,35.33,35.28,35.29,247588.0,24.3855,24.3924,24.3579,24.3648,247588.0
2016-08-03 12:35:00,35.3,35.33,35.28,35.3,256227.0,24.3717,24.3924,24.3579,24.3717,256227.0
2016-08-03 12:40:00,35.3,35.31,35.28,35.31,164053.0,24.3717,24.3786,24.3579,24.3786,164053.0
2016-08-03 12:45:00,35.3,35.32,35.25,35.27,475224.0,24.3717,24.3855,24.3372,24.351,475224.0
2016-08-03 12:50:00,35.27,35.37,35.27,35.35,530726.0,24.351,24.42,24.351,24.4062,530726.0
2016-08-03 12:55:00,35.35,35.37,35.33,35.34,186519.0,24.4062,24.42,24.3924,24.3993,186519.0
2016-08-03 13:00:00,35.33,35.34,35.32,35.33,142914.0,24.3924,24.3993,24.3855,24.3924,142914.0
2016-08-03 13:05:00,35.33,35.34,35.33,35.34,75803.0,24.3924,24.3993,24.3924,24.3993,75803.0
2016-08-03 13:10:00,35.34,35.39,35.32,35.37,327558.0,24.3993,24.4338,24.3855,24.42,327558.0
2016-08-03 13:15:00,35.36,35.37,35.31,35.32,120258.0,24.4131,24.42,24.3786,24.3855,120258.0
2016-08-03 13:20:00,35.32,35.32,35.3,35.3,148578.0,24.3855,24.3855,24.3717,24.3717,148578.0
2016-08-03 13:25:00,35.3,35.34,35.3,35.34,325257.0,24.3717,24.3993,24.3717,24.3993,325257.0
2016-08-03 13:30:00,35.34,35.35,35.31,35.32,150842.0,24.3993,24.4062,24.3786,24.3855,150842.0
2016-08-03 13:35:00,35.32,35.33,35.29,35.3,283067.0,24.3855,24.3924,24.3648,24.3717,283067.0
2016-08-03 13:40:00,35.3,35.34,35.29,35.31,202538.0,24.3717,24.3993,24.3648,24.3786,202538.0
2016-08-03 13:45:00,35.31,35.31,35.27,35.3,292912.0,24.3786,24.3786,24.351,24.3717,292912.0
2016-08-03 13:50:00,35.3,35.33,35.29,35.32,212518.0,24.3717,24.3924,24.3648,24.3855,212518.0
2016-08-03 13:55:00,35.32,35.33,35.3,35.31,203228.0,24.3855,24.3924,24.3717,24.3786,203228.0
2016-08-03 14:00:00,35.31,35.31,35.29,35.3,160375.0,24.3786,24.3786,24.3648,24.3717,160375.0
2016-08-03 14:05:00,35.3,35.3,35.26,35.28,276230.0,24.3717,24.3717,24.3441,24.3579,276230.0
2016-08-03 14:10:00,35.27,35.31,35.27,35.27,319931.0,24.351,24.3786,24.351,24.351,319931.0
2016-08-03 14:15:00,35.28,35.29,35.26,35.27,299036.0,24.3579,24.3648,24.3441,24.351,299036.0
2016-08-03 14:20:00,35.26,35.27,35.24,35.24,373220.0,24.3441,24.351,24.3303,24.3303,373220.0
2016-08-03 14:25:00,35.24,35.25,35.17,35.17,1072784.0,24.3303,24.3372,24.2819,24.2819,1072784.0
2016-08-03 14:30:00,35.18,35.18,35.14,35.16,381382.0,24.2888,24.2888,24.2612,24.275,381382.0
2016-08-03 14:35:00,35.15,35.16,35.09,35.14,493150.0,24.2681,24.275,24.2267,24.2612,493150.0
2016-08-03 14:40:00,35.13,35.14,35.1,35.1,264181.0,24.2543,24.2612,24.2336,24.2336,264181.0
2016-08-03 14:45:00,35.11,35.11,35.06,35.07,350129.0,24.2405,24.2405,24.206,24.2129,350129.0
2016-08-03 14:50:00,35.06,35.13,35.06,35.06,469013.0,24.206,24.2543,24.206,24.206,469013.0
2016-08-03 14:55:00,35.06,35.11,35.06,35.11,293801.0,24.206,24.2405,24.206,24.2405,293801.0
2016-08-03 15:00:00,35.1,35.13,35.1,35.12,527674.0,24.2336,24.2543,24.2336,24.2474,527674.0
2016-08-03 15:05:00,35.12,35.22,35.12,35.21,731036.0,24.2474,24.3165,24.2474,24.3096,731036.0
2016-08-03 15:10:00,35.22,35.26,35.2,35.23,592625.0,24.3165,24.3441,24.3027,24.3234,592625.0
2016-08-03 15:15:00,35.23,35.24,35.18,35.21,591194.0,24.3234,24.3303,24.2888,24.3096,591194.0
2016-08-03 15:20:00,35.21,35.31,35.19,35.28,582800.0,24.3096,24.3786,24.2957,24.3579,582800.0
2016-08-03 15:25:00,35.29,35.31,35.27,35.3,490183.0,24.3648,24.3786,24.351,24.3717,490183.0
2016-08-03 15:30:00,35.3,35.33,35.27,35.32,442981.0,24.3717,24.3924,24.351,24.3855,442981.0
2016-08-03 15:35:00,35.33,35.33,35.28,35.32,361909.0,24.3924,24.3924,24.3579,24.3855,361909.0
2016-08-03 15:40:00,35.32,35.36,35.24,35.24,963977.0,24.3855,24.4131,24.3303,24.3303,963977.0
2016-08-03 15:45:00,35.25,35.32,35.23,35.25,688167.0,24.3372,24.3855,24.3234,24.3372,688167.0
2016-08-03 15:50:00,35.26,35.26,35.15,35.16,1649748.0,24.3441,24.3441,24.2681,24.275,1649748.0
2016-08-03 15:55:00,35.16,35.32,35.16,35.28,3072069.0,24.275,24.3855,24.275,24.3579,3072069.0
2016-08-04 09:30:00,35.5,35.52,35.32,35.34,715754.0,24.5098,24.5236,24.3855,24.3993,715754.0
2016-08-04 09:35:00,35.35,35.39,35.28,35.36,451511.0,24.4062,24.4338,24.3579,24.4131,451511.0
2016-08-04 09:40:00,35.36,35.36,35.3,35.35,260260.0,24.4131,24.4131,24.3717,24.4062,260260.0
2016-08-04 09:45:00,35.35,35.36,35.3,35.35,339746.0,24.4062,24.4131,24.3717,24.4062,339746.0
2016-08-04 09:50:00,35.36,35.37,35.28,35.36,305177.0,24.4131,24.42,24.3579,24.4131,305177.0
2016-08-04 09:55:00,35.36,35.36,35.25,35.32,310753.0,24.4131,24.4131,24.3372,24.3855,310753.0
2016-08-04 10:00:00,35.32,35.33,35.26,35.29,356542.0,24.3855,24.3924,24.3441,24.3648,356542.0
2016-08-04 10:05:00,35.29,35.32,35.27,35.27,306502.0,24.3648,24.3855,24.351,24.351,306502.0
2016-08-04 10:10:00,35.28,35.29,35.27,35.28,254705.0,24.3579,24.3648,24.351,24.3579,254705.0
2016-08-04 10:15:00,35.29,35.31,35.28,35.3,271791.0,24.3648,24.3786,24.3579,24.3717,271791.0
2016-08-04 10:20:00,35.29,35.3,35.27,35.27,166557.0,24.3648,24.3717,24.351,24.351,166557.0
2016-08-04 10:25:00,35.27,35.31,35.25,35.28,385644.0,24.351,24.3786,24.3372,24.3579,385644.0
2016-08-04 10:30:00,35.28,35.31,35.27,35.29,237578.0,24.3579,24.3786,24.351,24.3648,237578.0
2016-08-04 10:35:00,35.3,35.31,35.26,35.29,388592.0,24.3717,24.3786,24.3441,24.3648,388592.0
2016-08-04 10:40:00,35.3,35.36,35.3,35.33,229964.0,24.3717,24.4131,24.3717,24.3924,229964.0
2016-08-04 10:45:00,35.34,35.34,35.3,35.3,145720.0,24.3993,24.3993,24.3717,24.3717,145720.0
2016-08-04 10:50:00,35.3,35.33,35.3,35.3,266255.0,24.3717,24.3924,24.3717,24.3717,266255.0
2016-08-04 10:55:00,35.3,35.32,35.28,35.3,334846.0,24.3717,24.3855,24.3579,24.3717,334846.0
2016-08-04 11:00:00,35.3,35.31,35.29,35.3,185111.0,24.3717,24.3786,24.3648,24.3717,185111.0
2016-08-04 11:05:00,35.3,35.31,35.29,35.3,228741.0,24.3717,24.3786,24.3648,24.3717,228741.0
2016-08-04 11:10:00,35.3,35.3,35.26,35.27,190599.0,24.3717,24.3717,24.3441,24.351,190599.0
2016-08-04 11:15:00,35.27,35.29,35.26,35.29,180185.0,24.351,24.3648,24.3441,24.3648,180185.0
2016-08-04 11:20:00,35.29,35.29,35.18,35.2,429679.0,24.3648,24.3648,24.2888,24.3027,429679.0
2016-08-04 11:25:00,35.2,35.21,35.19,35.21,317801.0,24.3027,24.3096,24.2957,24.3096,317801.0
2016-08-04 11:30:00,35.2,35.28,35.2,35.28,168926.0,24.3027,24.3579,24.3027,24.3579,168926.0
2016-08-04 11:35:00,35.28,35.3,35.25,35.27,206996.0,24.3579,24.3717,24.3372,24.351,206996.0
2016-08-04 11:40:00,35.26,35.28,35.24,35.25,175311.0,24.3441,24.3579,24.3303,24.3372,175311.0
2016-08-04 11:45:00,35.25,35.27,35.23,35.26,306069.0,24.3372,24.351,24.3234,24.3441,306069.0
2016-08-04 11:50:00,35.26,35.26,35.25,35.26,193642.0,24.3441,24.3441,24.3372,24.3441,193642.0
2016-08-04 11:55:00,35.26,35.26,35.23,35.24,256740.0,24.3441,24.3441,24.3234,24.3303,256740.0
2016-08-04 12:00:00,35.25,35.25,35.24,35.25,192831.0,24.3372,24.3372,24.3303,24.3372,192831.0
2016-08-04 12:05:00,35.25,35.25,35.23,35.25,264352.0,24.3372,24.3372,24.3234,24.3372,264352.0
2016-08-04 12:10:00,35.25,35.25,35.24,35.25,202197.0,24.3372,24.3372,24.3303,24.3372,202197.0
2016-08-04 12:15:00,35.24,35.25,35.21,35.22,755121.0,24.3303,24.3372,24.3096,24.3165,755121.0
2016-08-04 12:20:00,35.22,35.29,35.21,35.27,412336.0,24.3165,24.3648,24.3096,24.351,412336.0
2016-08-04 12:25:00,35.27,35.29,35.26,35.27,215121.0,24.351,24.3648,24.3441,24.351,215121.0
2016-08-04 12:30:00,35.27,35.3,35.26,35.3,214185.0,24.351,24.3717,24.3441,24.3717,214185.0
2016-08-04 12:35:00,35.29,35.32,35.28,35.31,263793.0,24.3648,24.3855,24.3579,24.3786,263793.0
2016-08-04 12:40:00,35.3,35.33,35.28,35.3,480804.0,24.3717,24.3924,24.3579,24.3717,480804.0
2016-08-04 12:45:00,35.3,35.32,35.29,35.31,136665.0,24.3717,24.3855,24.3648,24.3786,136665.0
2016-08-04 12:50:00,35.31,35.34,35.31,35.31,120674.0,24.3786,24.3993,24.3786,24.3786,120674.0
2016-08-04 12:55:00,35.32,35.32,35.27,35.27,177763.0,24.3855,24.3855,24.351,24.351,177763.0
2016-08-04 13:00:00,35.28,35.29,35.25,35.26,181232.0,24.3579,24.3648,24.3372,24.3441,181232.0
2016-08-04 13:05:00,35.27,35.3,35.26,35.3,140141.0,24.351,24.3717,24.3441,24.3717,140141.0
2016-08-04 13:10:00,35.3,35.3,35.25,35.26,106899.0,24.3717,24.3717,24.3372,24.3441,106899.0
2016-08-04 13:15:00,35.26,35.26,35.25,35.26,130562.0,24.3441,24.3441,24.3372,24.3441,130562.0
2016-08-04 13:20:00,35.25,35.27,35.25,35.26,195289.0,24.3372,24.351,24.3372,24.3441,195289.0
2016-08-04 13:25:00,35.26,35.27,35.25,35.25,122845.0,24.3441,24.351,24.3372,24.3372,122845.0
2016-08-04 13:30:00,35.25,35.26,35.23,35.23,126285.0,24.3372,24.3441,24.3234,24.3234,126285.0
2016-08-04 13:35:00,35.23,35.26,35.23,35.25,188279.0,24.3234,24.3441,24.3234,24.3372,188279.0
2016-08-04 13:40:00,35.25,35.25,35.24,35.25,103512.0,24.3372,24.3372,24.3303,24.3372,103512.0
2016-08-04 13:45:00,35.25,35.26,35.24,35.25,180955.0,24.3372,24.3441,24.3303,24.3372,180955.0
2016-08-04 13:50:00,35.25,35.26,35.24,35.24,130965.0,24.3372,24.3441,24.3303,24.3303,130965.0
2016-08-04 13:55:00,35.24,35.26,35.22,35.25,165384.0,24.3303,24.3441,24.3165,24.3372,165384.0
2016-08-04 14:00:00,35.26,35.3,35.24,35.27,279054.0,24.3441,24.3717,24.3303,24.351,279054.0
2016-08-04 14:05:00,35.27,35.28,35.26,35.27,63372.0,24.351,24.3579,24.3441,24.351,63372.0
2016-08-04 14:10:00,35.28,35.28,35.25,35.27,193167.0,24.3579,24.3579,24.3372,24.351,193167.0
2016-08-04 14:15:00,35.27,35.27,35.23,35.25,117935.0,24.351,24.351,24.3234,24.3372,117935.0
2016-08-04 14:20:00,35.25,35.26,35.24,35.24,113952.0,24.3372,24.3441,24.3303,24.3303,113952.0
2016-08-04 14:25:00,35.25,35.26,35.24,35.26,162766.0,24.3372,24.3441,24.3303,24.3441,162766.0
2016-08-04 14:30:00,35.25,35.26,35.22,35.22,177350.0,24.3372,24.3441,24.3165,24.3165,177350.0
2016-08-04 14:35:00,35.23,35.24,35.22,35.24,183413.0,24.3234,24.3303,24.3165,24.3303,183413.0
2016-08-04 14:40:00,35.23,35.24,35.21,35.23,230101.0,24.3234,24.3303,24.3096,24.3234,230101.0
2016-08-04 14:45:00,35.23,35.26,35.23,35.26,292854.0,24.3234,24.3441,24.3234,24.3441,292854.0
2016-08-04 14:50:00,35.26,35.26,35.25,35.25,176482.0,24.3441,24.3441,24.3372,24.3372,176482.0
2016-08-04 14:55:00,35.26,35.28,35.25,35.28,180990.0,24.3441,24.3579,24.3372,24.3579,180990.0
2016-08-04 15:00:00,35.28,35.28,35.26,35.27,227228.0,24.3579,24.3579,24.3441,24.351,227228.0
2016-08-04 15:05:00,35.26,35.28,35.25,35.27,259230.0,24.3441,24.3579,24.3372,24.351,259230.0
2016-08-04 15:10:00,35.26,35.27,35.25,35.25,144707.0,24.3441,24.351,24.3372,24.3372,144707.0
2016-08-04 15:15:00,35.26,35.27,35.24,35.25,345149.0,24.3441,24.351,24.3303,24.3372,345149.0
2016-08-04 15:20:00,35.25,35.26,35.24,35.24,187556.0,24.3372,24.3441,24.3303,24.3303,187556.0
2016-08-04 15:25:00,35.24,35.25,35.23,35.24,247276.0,24.3303,24.3372,24.3234,24.3303,247276.0
2016-08-04 15:30:00,35.24,35.25,35.23,35.23,233257.0,24.3303,24.3372,24.3234,24.3234,233257.0
2016-08-04 15:35:00,35.23,35.24,35.22,35.23,297323.0,24.3234,24.3303,24.3165,24.3234,297323.0
2016-08-04 15:40:00,35.22,35.23,35.2,35.2,631028.0,24.3165,24.3234,24.3027,24.3027,631028.0
2016-08-04 15:45:00,35.2,35.21,35.17,35.2,1239863.0,24.3027,24.3096,24.2819,24.3027,1239863.0
2016-08-04 15:50:00,35.2,35.2,35.19,35.2,393103.0,24.3027,24.3027,24.2957,24.3027,393103.0
2016-08-04 15:55:00,35.2,35.2,35.15,35.16,1889769.0,24.3027,24.3027,24.2681,24.275,1889769.0
2016-08-05 09:30:00,35.36,35.42,35.27,35.39,1063916.0,24.4131,24.4545,24.351,24.4338,1063916.0
2016-08-05 09:35:00,35.4,35.4,35.27,35.31,519985.0,24.4407,24.4407,24.351,24.3786,519985.0
2016-08-05 09:40:00,35.3,35.36,35.28,35.31,497491.0,24.3717,24.4131,24.3579,24.3786,497491.0
2016-08-05 09:45:00,35.3,35.32,35.27,35.3,420022.0,24.3717,24.3855,24.351,24.3717,420022.0
2016-08-05 09:50:00,35.3,35.34,35.29,35.33,497050.0,24.3717,24.3993,24.3648,24.3924,497050.0
2016-08-05 09:55:00,35.33,35.37,35.32,35.34,314978.0,24.3924,24.42,24.3855,24.3993,314978.0
2016-08-05 10:00:00,35.34,35.34,35.28,35.32,466592.0,24.3993,24.3993,24.3579,24.3855,466592.0
2016-08-05 10:05:00,35.32,35.35,35.29,35.34,461638.0,24.3855,24.4062,24.3648,24.3993,461638.0
2016-08-05 10:10:00,35.34,35.34,35.28,35.29,235497.0,24.3993,24.3993,24.3579,24.3648,235497.0
2016-08-05 10:15:00,35.29,35.3,35.26,35.27,314747.0,24.3648,24.3717,24.3441,24.351,314747.0
2016-08-05 10:20:00,35.27,35.28,35.25,35.25,166719.0,24.351,24.3579,24.3372,24.3372,166719.0
2016-08-05 10:25:00,35.26,35.3,35.24,35.28,234031.0,24.3441,24.3717,24.3303,24.3579,234031.0
2016-08-05 10:30:00,35.28,35.31,35.26,35.28,339224.0,24.3579,24.3786,24.3441,24.3579,339224.0
2016-08-05 10:35:00,35.29,35.32,35.27,35.28,279553.0,24.3648,24.3855,24.351,24.3579,279553.0
2016-08-05 10:40:00,35.27,35.31,35.27,35.29,164473.0,24.351,24.3786,24.351,24.3648,164473.0
2016-08-05 10:45:00,35.3,35.3,35.27,35.27,160122.0,24.3717,24.3717,24.351,24.351,160122.0
2016-08-05 10:50:00,35.27,35.29,35.25,35.26,285643.0,24.351,24.3648,24.3372,24.3441,285643.0
2016-08-05 10:55:00,35.25,35.26,35.22,35.24,226023.0,24.3372,24.3441,24.3165,24.3303,226023.0
2016-08-05 11:00:00,35.23,35.3,35.23,35.3,266378.0,24.3234,24.3717,24.3234,24.3717,266378.0
2016-08-05 11:05:00,35.3,35.37,35.29,35.36,273675.0,24.3717,24.42,24.3648,24.4131,273675.0
2016-08-05 11:10:00,35.36,35.37,35.34,35.36,179948.0,24.4131,24.42,24.3993,24.4131,179948.0
2016-08-05 11:15:00,35.37,35.39,35.35,35.38,189295.0,24.42,24.4338,24.4062,24.4269,189295.0
2016-08-05 11:20:00,35.38,35.42,35.37,35.37,395477.0,24.4269,24.4545,24.42,24.42,395477.0
2016-08-05 11:25:00,35.38,35.4,35.34,35.34,328964.0,24.4269,24.4407,24.3993,24.3993,328964.0
2016-08-05 11:30:00,35.34,35.37,35.33,35.34,436302.0,24.3993,24.42,24.3924,24.3993,436302.0
2016-08-05 11:35:00,35.34,35.42,35.33,35.41,370870.0,24.3993,24.4545,24.3924,24.4476,370870.0
2016-08-05 11:40:00,35.42,35.42,35.38,35.4,285135.0,24.4545,24.4545,24.4269,24.4407,285135.0
2016-08-05 11:45:00,35.4,35.43,35.39,35.41,409299.0,24.4407,24.4614,24.4338,24.4476,409299.0
2016-08-05 11:50:00,35.41,35.41,35.39,35.4,250971.0,24.4476,24.4476,24.4338,24.4407,250971.0
2016-08-05 11:55:00,35.4,35.45,35.4,35.43,280674.0,24.4407,24.4753,24.4407,24.4614,280674.0
2016-08-05 12:00:00,35.42,35.43,35.39,35.42,690208.0,24.4545,24.4614,24.4338,24.4545,690208.0
2016-08-05 12:05:00,35.41,35.45,35.41,35.43,117222.0,24.4476,24.4753,24.4476,24.4614,117222.0
2016-08-05 12:10:00,35.42,35.47,35.42,35.46,139454.0,24.4545,24.4891,24.4545,24.4822,139454.0
2016-08-05 12:15:00,35.46,35.46,35.43,35.44,203483.0,24.4822,24.4822,24.4614,24.4684,203483.0
2016-08-05 12:20:00,35.44,35.44,35.41,35.42,273066.0,24.4684,24.4684,24.4476,24.4545,273066.0
2016-08-05 12:25:00,35.42,35.46,35.42,35.45,345341.0,24.4545,24.4822,24.4545,24.4753,345341.0
2016-08-05 12:30:00,35.45,35.5,35.44,35.5,235076.0,24.4753,24.5098,24.4684,24.5098,235076.0
2016-08-05 12:35:00,35.5,35.53,35.48,35.53,169251.0,24.5098,24.5305,24.496,24.5305,169251.0
2016-08-05 12:40:00,35.53,35.53,35.44,35.45,233130.0,24.5305,24.5305,24.4684,24.4753,233130.0
2016-08-05 12:45:00,35.47,35.49,35.45,35.46,371907.0,24.4891,24.5029,24.4753,24.4822,371907.0
2016-08-05 12:50:00,35.47,35.47,35.4,35.43,502773.0,24.4891,24.4891,24.4407,24.4614,502773.0
2016-08-05 12:55:00,35.43,35.43,35.4,35.4,212122.0,24.4614,24.4614,24.4407,24.4407,212122.0
2016-08-05 13:00:00,35.41,35.43,35.39,35.43,229152.0,24.4476,24.4614,24.4338,24.4614,229152.0
2016-08-05 13:05:00,35.43,35.43,35.39,35.39,287507.0,24.4614,24.4614,24.4338,24.4338,287507.0
2016-08-05 13:10:00,35.4,35.41,35.39,35.39,87396.0,24.4407,24.4476,24.4338,24.4338,87396.0
2016-08-05 13:15:00,35.39,35.41,35.38,35.39,163487.0,24.4338,24.4476,24.4269,24.4338,163487.0
2016-08-05 13:20:00,35.4,35.41,35.37,35.38,703696.0,24.4407,24.4476,24.42,24.4269,703696.0
2016-08-05 13:25:00,35.37,35.41,35.37,35.41,101481.0,24.42,24.4476,24.42,24.4476,101481.0
2016-08-05 13:30:00,35.41,35.44,35.4,35.41,160916.0,24.4476,24.4684,24.4407,24.4476,160916.0
2016-08-05 13:35:00,35.41,35.43,35.4,35.43,109812.0,24.4476,24.4614,24.4407,24.4614,109812.0
2016-08-05 13:40:00,35.43,35.47,35.42,35.46,194052.0,24.4614,24.4891,24.4545,24.4822,194052.0
2016-08-05 13:45:00,35.45,35.47,35.44,35.45,213408.0,24.4753,24.4891,24.4684,24.4753,213408.0
2016-08-05 13:50:00,35.46,35.46,35.43,35.45,217746.0,24.4822,24.4822,24.4614,24.4753,217746.0
2016-08-05 13:55:00,35.45,35.47,35.44,35.46,211214.0,24.4753,24.4891,24.4684,24.4822,211214.0
2016-08-05 14:00:00,35.47,35.49,35.45,35.48,178814.0,24.4891,24.5029,24.4753,24.496,178814.0
2016-08-05 14:05:00,35.48,35.5,35.47,35.49,158918.0,24.496,24.5098,24.4891,24.5029,158918.0
2016-08-05 14:10:00,35.49,35.5,35.47,35.48,162558.0,24.5029,24.5098,24.4891,24.496,162558.0
2016-08-05 14:15:00,35.48,35.48,35.45,35.46,142029.0,24.496,24.496,24.4753,24.4822,142029.0
2016-08-05 14:20:00,35.45,35.46,35.42,35.46,331663.0,24.4753,24.4822,24.4545,24.4822,331663.0
2016-08-05 14:25:00,35.45,35.47,35.44,35.46,174642.0,24.4753,24.4891,24.4684,24.4822,174642.0
2016-08-05 14:30:00,35.46,35.47,35.44,35.47,149501.0,24.4822,24.4891,24.4684,24.4891,149501.0
2016-08-05 14:35:00,35.47,35.47,35.45,35.47,146862.0,24.4891,24.4891,24.4753,24.4891,146862.0
2016-08-05 14:40:00,35.46,35.47,35.43,35.45,162053.0,24.4822,24.4891,24.4614,24.4753,162053.0
2016-08-05 14:45:00,35.44,35.45,35.43,35.44,121060.0,24.4684,24.4753,24.4614,24.4684,121060.0
2016-08-05 14:50:00,35.44,35.45,35.4,35.41,343658.0,24.4684,24.4753,24.4407,24.4476,343658.0
2016-08-05 14:55:00,35.41,35.45,35.4,35.42,470227.0,24.4476,24.4753,24.4407,24.4545,470227.0
2016-08-05 15:00:00,35.41,35.45,35.41,35.45,134918.0,24.4476,24.4753,24.4476,24.4753,134918.0
2016-08-05 15:05:00,35.45,35.47,35.44,35.45,270428.0,24.4753,24.4891,24.4684,24.4753,270428.0
2016-08-05 15:10:00,35.45,35.46,35.43,35.45,188886.0,24.4753,24.4822,24.4614,24.4753,188886.0
2016-08-05 15:15:00,35.45,35.49,35.45,35.48,211744.0,24.4753,24.5029,24.4753,24.496,211744.0
2016-08-05 15:20:00,35.48,35.48,35.44,35.45,175964.0,24.496,24.496,24.4684,24.4753,175964.0
2016-08-05 15:25:00,35.45,35.46,35.43,35.45,311821.0,24.4753,24.4822,24.4614,24.4753,311821.0
2016-08-05 15:30:00,35.44,35.46,35.42,35.45,183211.0,24.4684,24.4822,24.4545,24.4753,183211.0
2016-08-05 15:35:00,35.45,35.45,35.42,35.45,192719.0,24.4753,24.4753,24.4545,24.4753,192719.0
2016-08-05 15:40:00,35.44,35.47,35.43,35.47,260205.0,24.4684,24.4891,24.4614,24.4891,260205.0
2016-08-05 15:45:00,35.47,35.47,35.4,35.41,352586.0,24.4891,24.4891,24.4407,24.4476,352586.0
2016-08-05 15:50:00,35.42,35.44,35.4,35.43,588533.0,24.4545,24.4684,24.4407,24.4614,588533.0
2016-08-05 15:55:00,35.42,35.44,35.41,35.43,1356169.0,24.4545,24.4684,24.4476,24.4614,1356169.0
2016-08-08 09:30:00,35.28,35.28,35.12,35.18,688796.0,24.3579,24.3579,24.2474,24.2888,688796.0
2016-08-08 09:35:00,35.18,35.21,34.99,35.0,648440.0,24.2888,24.3096,24.1577,24.1646,648440.0
2016-08-08 09:40:00,35.0,35.05,34.97,35.02,508354.0,24.1646,24.1991,24.1439,24.1784,508354.0
2016-08-08 09:45:00,35.02,35.05,34.98,34.98,316345.0,24.1784,24.1991,24.1508,24.1508,316345.0
2016-08-08 09:50:00,34.98,34.99,34.91,34.92,643576.0,24.1508,24.1577,24.1024,24.1093,643576.0
2016-08-08 09:55:00,34.92,34.96,34.92,34.92,839289.0,24.1093,24.137,24.1093,24.1093,839289.0
2016-08-08 10:00:00,34.93,34.95,34.87,34.9,426477.0,24.1162,24.13,24.0748,24.0955,426477.0
2016-08-08 10:05:00,34.89,34.9,34.83,34.84,538973.0,24.0886,24.0955,24.0472,24.0541,538973.0
2016-08-08 10:10:00,34.84,34.85,34.81,34.81,241672.0,24.0541,24.061,24.0334,24.0334,241672.0
2016-08-08 10:15:00,34.82,34.83,34.77,34.77,401676.0,24.0403,24.0472,24.0058,24.0058,401676.0
2016-08-08 10:20:00,34.77,34.78,34.71,34.71,525813.0,24.0058,24.0127,23.9643,23.9643,525813.0
2016-08-08 10:25:00,34.72,34.76,34.71,34.74,356620.0,23.9713,23.9989,23.9643,23.9851,356620.0
2016-08-08 10:30:00,34.74,34.8,34.73,34.77,398893.0,23.9851,24.0265,23.9782,24.0058,398893.0
2016-08-08 10:35:00,34.77,34.8,34.75,34.78,714258.0,24.0058,24.0265,23.992,24.0127,714258.0
2016-08-08 10:40:00,34.77,34.83,34.77,34.82,436689.0,24.0058,24.0472,24.0058,24.0403,436689.0
2016-08-08 10:45:00,34.83,34.85,34.78,34.84,497409.0,24.0472,24.061,24.0127,24.0541,497409.0
2016-08-08 10:50:00,34.84,34.9,34.82,34.9,506024.0,24.0541,24.0955,24.0403,24.0955,506024.0
2016-08-08 10:55:00,34.89,34.92,34.85,34.91,487521.0,24.0886,24.1093,24.061,24.1024,487521.0
2016-08-08 11:00:00,34.91,34.97,34.89,34.95,672298.0,24.1024,24.1439,24.0886,24.13,672298.0
2016-08-08 11:05:00,34.95,34.98,34.94,34.98,297049.0,24.13,24.1508,24.1231,24.1508,297049.0
2016-08-08 11:10:00,34.98,35.04,34.96,35.03,522355.0,24.1508,24.1922,24.137,24.1853,522355.0
2016-08-08 11:15:00,35.03,35.03,34.95,34.97,305372.0,24.1853,24.1853,24.13,24.1439,305372.0
2016-08-08 11:20:00,34.97,35.0,34.94,34.94,265462.0,24.1439,24.1646,24.1231,24.1231,265462.0
2016-08-08 11:25:00,34.94,34.95,34.89,34.89,301563.0,24.1231,24.13,24.0886,24.0886,301563.0
2016-08-08 11:30:00,34.9,34.93,34.88,34.9,404101.0,24.0955,24.1162,24.0817,24.0955,404101.0
2016-08-08 11:35:00,34.89,34.97,34.89,34.95,322127.0,24.0886,24.1439,24.0886,24.13,322127.0
2016-08-08 11:40:00,34.95,34.95,34.9,34.91,221765.0,24.13,24.13,24.0955,24.1024,221765.0
2016-08-08 11:45:00,34.91,34.94,34.83,34.83,435714.0,24.1024,24.1231,24.0472,24.0472,435714.0
2016-08-08 11:50:00,34.84,34.9,34.83,34.87,275091.0,24.0541,24.0955,24.0472,24.0748,275091.0
2016-08-08 11:55:00,34.88,34.88,34.84,34.86,183960.0,24.0817,24.0817,24.0541,24.0679,183960.0
2016-08-08 12:00:00,34.86,34.87,34.82,34.87,233570.0,24.0679,24.0748,24.0403,24.0748,233570.0
2016-08-08 12:05:00,34.86,34.88,34.84,34.86,209271.0,24.0679,24.0817,24.0541,24.0679,209271.0
2016-08-08 12:10:00,34.86,34.86,34.79,34.8,332619.0,24.0679,24.0679,24.0196,24.0265,332619.0
2016-08-08 12:15:00,34.8,34.84,34.79,34.83,275716.0,24.0265,24.0541,24.0196,24.0472,275716.0
2016-08-08 12:20:00,34.82,34.87,34.82,34.84,209727.0,24.0403,24.0748,24.0403,24.0541,209727.0
2016-08-08 12:25:00,34.84,34.85,34.82,34.84,89102.0,24.0541,24.061,24.0403,24.0541,89102.0
2016-08-08 12:30:00,34.85,34.87,34.83,34.86,231696.0,24.061,24.0748,24.0472,24.0679,231696.0
2016-08-08 12:35:00,34.86,34.88,34.82,34.84,305288.0,24.0679,24.0817,24.0403,24.0541,305288.0
2016-08-08 12:40:00,34.85,34.85,34.82,34.84,177826.0,24.061,24.061,24.0403,24.0541,177826.0
2016-08-08 12:45:00,34.85,34.87,34.83,34.85,214227.0,24.061,24.0748,24.0472,24.061,214227.0
2016-08-08 12:50:00,34.86,34.87,34.84,34.84,193279.0,24.0679,24.0748,24.0541,24.0541,193279.0
2016-08-08 12:55:00,34.84,34.86,34.84,34.84,129827.0,24.0541,24.0679,24.0541,24.0541,129827.0
2016-08-08 13:00:00,34.84,34.87,34.83,34.87,298188.0,24.0541,24.0748,24.0472,24.0748,298188.0
2016-08-08 13:05:00,34.87,34.9,34.85,34.89,161608.0,24.0748,24.0955,24.061,24.0886,161608.0
2016-08-08 13:10:00,34.89,34.89,34.85,34.86,195768.0,24.0886,24.0886,24.061,24.0679,195768.0
2016-08-08 13:15:00,34.87,34.9,34.86,34.9,192303.0,24.0748,24.0955,24.0679,24.0955,192303.0
2016-08-08 13:20:00,34.9,34.91,34.88,34.9,200664.0,24.0955,24.1024,24.0817,24.0955,200664.0
2016-08-08 13:25:00,34.9,34.95,34.89,34.95,219153.0,24.0955,24.13,24.0886,24.13,219153.0
2016-08-08 13:30:00,34.95,34.95,34.91,34.93,181394.0,24.13,24.13,24.1024,24.1162,181394.0
2016-08-08 13:35:00,34.93,34.95,34.91,34.95,157532.0,24.1162,24.13,24.1024,24.13,157532.0
2016-08-08 13:40:00,34.95,34.96,34.93,34.94,144129.0,24.13,24.137,24.1162,24.1231,144129.0
2016-08-08 13:45:00,34.94,34.97,34.93,34.94,277139.0,24.1231,24.1439,24.1162,24.1231,277139.0
2016-08-08 13:50:00,34.94,34.94,34.91,34.93,183179.0,24.1231,24.1231,24.1024,24.1162,183179.0
2016-08-08 13:55:00,34.93,34.93,34.9,34.91,74049.0,24.1162,24.1162,24.0955,24.1024,74049.0
2016-08-08 14:00:00,34.9,34.95,34.89,34.95,247080.0,24.0955,24.13,24.0886,24.13,247080.0
2016-08-08 14:05:00,34.94,34.96,34.88,34.89,285503.0,24.1231,24.137,24.0817,24.0886,285503.0
2016-08-08 14:10:00,34.89,34.89,34.86,34.86,122361.0,24.0886,24.0886,24.0679,24.0679,122361.0
2016-08-08 14:15:00,34.86,34.87,34.82,34.83,236069.0,24.0679,24.0748,24.0403,24.0472,236069.0
2016-08-08 14:20:00,34.82,34.83,34.81,34.82,182681.0,24.0403,24.0472,24.0334,24.0403,182681.0
2016-08-08 14:25:00,34.82,34.86,34.81,34.84,167053.0,24.0403,24.0679,24.0334,24.0541,167053.0
2016-08-08 14:30:00,34.84,34.85,34.83,34.83,91378.0,24.0541,24.061,24.0472,24.0472,91378.0
2016-08-08 14:35:00,34.84,34.84,34.83,34.84,124692.0,24.0541,24.0541,24.0472,24.0541,124692.0
2016-08-08 14:40:00,34.84,34.85,34.82,34.85,177108.0,24.0541,24.061,24.0403,24.061,177108.0
2016-08-08 14:45:00,34.85,34.9,34.84,34.86,136675.0,24.061,24.0955,24.0541,24.0679,136675.0
2016-08-08 14:50:00,34.87,34.87,34.85,34.85,109952.0,24.0748,24.0748,24.061,24.061,109952.0
2016-08-08 14:55:00,34.85,34.86,34.84,34.85,152497.0,24.061,24.0679,24.0541,24.061,152497.0
2016-08-08 15:00:00,34.84,34.86,34.83,34.85,327177.0,24.0541,24.0679,24.0472,24.061,327177.0
2016-08-08 15:05:00,34.86,34.87,34.84,34.86,170140.0,24.0679,24.0748,24.0541,24.0679,170140.0
2016-08-08 15:10:00,34.86,34.86,34.82,34.85,252310.0,24.0679,24.0679,24.0403,24.061,252310.0
2016-08-08 15:15:00,34.85,34.87,34.82,34.85,261671.0,24.061,24.0748,24.0403,24.061,261671.0
2016-08-08 15:20:00,34.86,34.86,34.83,34.84,154455.0,24.0679,24.0679,24.0472,24.0541,154455.0
2016-08-08 15:25:00,34.83,34.87,34.83,34.85,265582.0,24.0472,24.0748,24.0472,24.061,265582.0
2016-08-08 15:30:00,34.86,34.87,34.85,34.86,158037.0,24.0679,24.0748,24.061,24.0679,158037.0
2016-08-08 15:35:00,34.86,34.88,34.86,34.88,186874.0,24.0679,24.0817,24.0679,24.0817,186874.0
2016-08-08 15:40:00,34.88,34.88,34.86,34.87,242616.0,24.0817,24.0817,24.0679,24.0748,242616.0
2016-08-08 15:45:00,34.86,34.92,34.86,34.91,495351.0,24.0679,24.1093,24.0679,24.1024,495351.0
2016-08-08 15:50:00,34.91,34.95,34.91,34.93,606560.0,24.1024,24.13,24.1024,24.1162,606560.0
2016-08-08 15:55:00,34.92,34.93,34.89,34.93,1373862.0,24.1093,24.1162,24.0886,24.1162,1373862.0
2016-08-09 09:30:00,34.99,35.0,34.91,34.99,481953.0,24.1577,24.1646,24.1024,24.1577,481953.0
2016-08-09 09:35:00,34.99,35.0,34.9,34.97,287802.0,24.1577,24.1646,24.0955,24.1439,287802.0
2016-08-09 09:40:00,34.96,35.08,34.96,35.05,608158.0,24.137,24.2198,24.137,24.1991,608158.0
2016-08-09 09:45:00,35.06,35.07,35.0,35.05,183017.0,24.206,24.2129,24.1646,24.1991,183017.0
2016-08-09 09:50:00,35.05,35.09,35.02,35.09,164175.0,24.1991,24.2267,24.1784,24.2267,164175.0
2016-08-09 09:55:00,35.09,35.1,35.04,35.06,222163.0,24.2267,24.2336,24.1922,24.206,222163.0
2016-08-09 10:00:00,35.05,35.09,35.04,35.09,156568.0,24.1991,24.2267,24.1922,24.2267,156568.0
2016-08-09 10:05:00,35.08,35.2,35.06,35.19,576416.0,24.2198,24.3027,24.206,24.2957,576416.0
2016-08-09 10:10:00,35.19,35.23,35.13,35.22,391134.0,24.2957,24.3234,24.2543,24.3165,391134.0
2016-08-09 10:15:00,35.22,35.23,35.16,35.16,147296.0,24.3165,24.3234,24.275,24.275,147296.0
2016-08-09 10:20:00,35.16,35.24,35.15,35.24,280278.0,24.275,24.3303,24.2681,24.3303,280278.0
2016-08-09 10:25:00,35.23,35.24,35.18,35.21,156950.0,24.3234,24.3303,24.2888,24.3096,156950.0
2016-08-09 10:30:00,35.2,35.22,35.19,35.22,128633.0,24.3027,24.3165,24.2957,24.3165,128633.0
2016-08-09 10:35:00,35.21,35.27,35.2,35.26,275274.0,24.3096,24.351,24.3027,24.3441,275274.0
2016-08-09 10:40:00,35.26,35.28,35.24,35.24,252736.0,24.3441,24.3579,24.3303,24.3303,252736.0
2016-08-09 10:45:00,35.25,35.27,35.24,35.25,258986.0,24.3372,24.351,24.3303,24.3372,258986.0
2016-08-09 10:50:00,35.25,35.26,35.2,35.2,168492.0,24.3372,24.3441,24.3027,24.3027,168492.0
2016-08-09 10:55:00,35.2,35.26,35.2,35.22,173837.0,24.3027,24.3441,24.3027,24.3165,173837.0
2016-08-09 11:00:00,35.22,35.27,35.21,35.27,106078.0,24.3165,24.351,24.3096,24.351,106078.0
2016-08-09 11:05:00,35.27,35.28,35.24,35.28,193808.0,24.351,24.3579,24.3303,24.3579,193808.0
2016-08-09 11:10:00,35.28,35.3,35.27,35.27,148891.0,24.3579,24.3717,24.351,24.351,148891.0
2016-08-09 11:15:00,35.27,35.28,35.24,35.27,149372.0,24.351,24.3579,24.3303,24.351,149372.0
2016-08-09 11:20:00,35.27,35.27,35.24,35.25,153924.0,24.351,24.351,24.3303,24.3372,153924.0
2016-08-09 11:25:00,35.25,35.26,35.21,35.24,293709.0,24.3372,24.3441,24.3096,24.3303,293709.0
2016-08-09 11:30:00,35.24,35.24,35.18,35.19,289601.0,24.3303,24.3303,24.2888,24.2957,289601.0
2016-08-09 11:35:00,35.2,35.2,35.16,35.16,168329.0,24.3027,24.3027,24.275,24.275,168329.0
2016-08-09 11:40:00,35.17,35.21,35.16,35.2,146627.0,24.2819,24.3096,24.275,24.3027,146627.0
2016-08-09 11:45:00,35.2,35.2,35.18,35.18,159300.0,24.3027,24.3027,24.2888,24.2888,159300.0
2016-08-09 11:50:00,35.18,35.19,35.17,35.18,106079.0,24.2888,24.2957,24.2819,24.2888,106079.0
2016-08-09 11:55:00,35.18,35.18,35.12,35.16,267843.0,24.2888,24.2888,24.2474,24.275,267843.0
2016-08-09 12:00:00,35.16,35.18,35.14,35.17,119933.0,24.275,24.2888,24.2612,24.2819,119933.0
2016-08-09 12:05:00,35.17,35.17,35.13,35.14,155632.0,24.2819,24.2819,24.2543,24.2612,155632.0
2016-08-09 12:10:00,35.14,35.15,35.1,35.12,117461.0,24.2612,24.2681,24.2336,24.2474,117461.0
2016-08-09 12:15:00,35.11,35.13,35.1,35.13,103313.0,24.2405,24.2543,24.2336,24.2543,103313.0
2016-08-09 12:20:00,35.13,35.13,35.07,35.07,166796.0,24.2543,24.2543,24.2129,24.2129,166796.0
2016-08-09 12:25:00,35.08,35.1,35.06,35.09,175499.0,24.2198,24.2336,24.206,24.2267,175499.0
2016-08-09 12:30:00,35.1,35.13,35.08,35.12,151207.0,24.2336,24.2543,24.2198,24.2474,151207.0
2016-08-09 12:35:00,35.12,35.14,35.09,35.14,118024.0,24.2474,24.2612,24.2267,24.2612,118024.0
2016-08-09 12:40:00,35.14,35.19,35.13,35.16,89306.0,24.2612,24.2957,24.2543,24.275,89306.0
2016-08-09 12:45:00,35.16,35.17,35.13,35.15,85781.0,24.275,24.2819,24.2543,24.2681,85781.0
2016-08-09 12:50:00,35.15,35.17,35.13,35.16,62583.0,24.2681,24.2819,24.2543,24.275,62583.0
2016-08-09 12:55:00,35.16,35.16,35.14,35.15,50183.0,24.275,24.275,24.2612,24.2681,50183.0
2016-08-09 13:00:00,35.16,35.16,35.15,35.16,47992.0,24.275,24.275,24.2681,24.275,47992.0
2016-08-09 13:05:00,35.16,35.18,35.15,35.16,69897.0,24.275,24.2888,24.2681,24.275,69897.0
2016-08-09 13:10:00,35.17,35.17,35.12,35.14,77923.0,24.2819,24.2819,24.2474,24.2612,77923.0
2016-08-09 13:15:00,35.14,35.15,35.13,35.15,67987.0,24.2612,24.2681,24.2543,24.2681,67987.0
2016-08-09 13:20:00,35.15,35.2,35.14,35.19,114821.0,24.2681,24.3027,24.2612,24.2957,114821.0
2016-08-09 13:25:00,35.19,35.19,35.12,35.14,137912.0,24.2957,24.2957,24.2474,24.2612,137912.0
2016-08-09 13:30:00,35.14,35.16,35.12,35.16,100764.0,24.2612,24.275,24.2474,24.275,100764.0
2016-08-09 13:35:00,35.16,35.16,35.14,35.15,74101.0,24.275,24.275,24.2612,24.2681,74101.0
2016-08-09 13:40:00,35.15,35.15,35.1,35.14,177090.0,24.2681,24.2681,24.2336,24.2612,177090.0
2016-08-09 13:45:00,35.14,35.15,35.13,35.15,72666.0,24.2612,24.2681,24.2543,24.2681,72666.0
2016-08-09 13:50:00,35.15,35.15,35.1,35.12,128000.0,24.2681,24.2681,24.2336,24.2474,128000.0
2016-08-09 13:55:00,35.12,35.14,35.11,35.14,61690.0,24.2474,24.2612,24.2405,24.2612,61690.0
2016-08-09 14:00:00,35.14,35.17,35.13,35.16,96883.0,24.2612,24.2819,24.2543,24.275,96883.0
2016-08-09 14:05:00,35.16,35.16,35.11,35.12,128670.0,24.275,24.275,24.2405,24.2474,128670.0
2016-08-09 14:10:00,35.12,35.13,35.09,35.13,219806.0,24.2474,24.2543,24.2267,24.2543,219806.0
2016-08-09 14:15:00,35.13,35.17,35.11,35.16,190314.0,24.2543,24.2819,24.2405,24.275,190314.0
2016-08-09 14:20:00,35.16,35.16,35.11,35.12,165610.0,24.275,24.275,24.2405,24.2474,165610.0
2016-08-09 14:25:00,35.11,35.14,35.09,35.12,134773.0,24.2405,24.2612,24.2267,24.2474,134773.0
2016-08-09 14:30:00,35.13,35.13,35.09,35.1,117826.0,24.2543,24.2543,24.2267,24.2336,117826.0
2016-08-09 14:35:00,35.1,35.12,35.08,35.12,281275.0,24.2336,24.2474,24.2198,24.2474,281275.0
2016-08-09 14:40:00,35.12,35.13,35.09,35.12,228955.0,24.2474,24.2543,24.2267,24.2474,228955.0
2016-08-09 14:45:00,35.12,35.13,35.11,35.12,104412.0,24.2474,24.2543,24.2405,24.2474,104412.0
2016-08-09 14:50:00,35.13,35.15,35.12,35.15,84688.0,24.2543,24.2681,24.2474,24.2681,84688.0
2016-08-09 14:55:00,35.15,35.15,35.1,35.14,170319.0,24.2681,24.2681,24.2336,24.2612,170319.0
2016-08-09 15:00:00,35.14,35.15,35.12,35.14,98613.0,24.2612,24.2681,24.2474,24.2612,98613.0
2016-08-09 15:05:00,35.14,35.15,35.12,35.13,97275.0,24.2612,24.2681,24.2474,24.2543,97275.0
2016-08-09 15:10:00,35.13,35.14,35.1,35.13,141261.0,24.2543,24.2612,24.2336,24.2543,141261.0
2016-08-09 15:15:00,35.13,35.15,35.12,35.13,148055.0,24.2543,24.2681,24.2474,24.2543,148055.0
2016-08-09 15:20:00,35.13,35.16,35.13,35.15,139536.0,24.2543,24.275,24.2543,24.2681,139536.0
2016-08-09 15:25:00,35.15,35.17,35.14,35.16,131003.0,24.2681,24.2819,24.2612,24.275,131003.0
2016-08-09 15:30:00,35.16,35.16,35.11,35.12,186860.0,24.275,24.275,24.2405,24.2474,186860.0
2016-08-09 15:35:00,35.12,35.13,35.1,35.12,157052.0,24.2474,24.2543,24.2336,24.2474,157052.0
2016-08-09 15:40:00,35.11,35.12,35.1,35.12,251706.0,24.2405,24.2474,24.2336,24.2474,251706.0
2016-08-09 15:45:00,35.12,35.14,35.1,35.14,262061.0,24.2474,24.2612,24.2336,24.2612,262061.0
2016-08-09 15:50:00,35.14,35.15,35.11,35.12,370078.0,24.2612,24.2681,24.2405,24.2474,370078.0
2016-08-09 15:55:00,35.12,35.13,35.07,35.08,949269.0,24.2474,24.2543,24.2129,24.2198,949269.0
2016-08-10 09:30:00,35.18,35.18,35.02,35.03,504038.0,24.2888,24.2888,24.1784,24.1853,504038.0
2016-08-10 09:35:00,35.04,35.12,35.02,35.05,247347.0,24.1922,24.2474,24.1784,24.1991,247347.0
2016-08-10 09:40:00,35.05,35.06,35.0,35.02,263454.0,24.1991,24.206,24.1646,24.1784,263454.0
2016-08-10 09:45:00,35.01,35.07,35.0,35.05,232805.0,24.1715,24.2129,24.1646,24.1991,232805.0
2016-08-10 09:50:00,35.05,35.05,35.0,35.03,161828.0,24.1991,24.1991,24.1646,24.1853,161828.0
2016-08-10 09:55:00,35.02,35.07,35.01,35.01,173882.0,24.1784,24.2129,24.1715,24.1715,173882.0
2016-08-10 10:00:00,35.01,35.04,34.94,34.99,343443.0,24.1715,24.1922,24.1231,24.1577,343443.0
2016-08-10 10:05:00,34.99,34.99,34.95,34.98,112507.0,24.1577,24.1577,24.13,24.1508,112507.0
2016-08-10 10:10:00,34.98,34.98,34.92,34.93,127924.0,24.1508,24.1508,24.1093,24.1162,127924.0
2016-08-10 10:15:00,34.93,34.96,34.91,34.95,154791.0,24.1162,24.137,24.1024,24.13,154791.0
2016-08-10 10:20:00,34.95,34.99,34.94,34.96,144621.0,24.13,24.1577,24.1231,24.137,144621.0
2016-08-10 10:25:00,34.96,35.0,34.95,34.97,116335.0,24.137,24.1646,24.13,24.1439,116335.0
2016-08-10 10:30:00,34.96,34.99,34.95,34.98,111391.0,24.137,24.1577,24.13,24.1508,111391.0
2016-08-10 10:35:00,34.98,35.04,34.97,35.02,143654.0,24.1508,24.1922,24.1439,24.1784,143654.0
2016-08-10 10:40:00,35.02,35.05,35.01,35.05,184435.0,24.1784,24.1991,24.1715,24.1991,184435.0
2016-08-10 10:45:00,35.04,35.08,35.03,35.08,103020.0,24.1922,24.2198,24.1853,24.2198,103020.0
2016-08-10 10:50:00,35.08,35.11,35.06,35.1,189025.0,24.2198,24.2405,24.206,24.2336,189025.0
2016-08-10 10:55:00,35.1,35.12,35.09,35.12,97797.0,24.2336,24.2474,24.2267,24.2474,97797.0
2016-08-10 11:00:00,35.12,35.17,35.11,35.16,224173.0,24.2474,24.2819,24.2405,24.275,224173.0
2016-08-10 11:05:00,35.16,35.17,35.11,35.12,117812.0,24.275,24.2819,24.2405,24.2474,117812.0
2016-08-10 11:10:00,35.11,35.14,35.11,35.13,192534.0,24.2405,24.2612,24.2405,24.2543,192534.0
2016-08-10 11:15:00,35.14,35.15,35.06,35.06,178794.0,24.2612,24.2681,24.206,24.206,178794.0
2016-08-10 11:20:00,35.06,35.11,35.05,35.09,175911.0,24.206,24.2405,24.1991,24.2267,175911.0
2016-08-10 11:25:00,35.09,35.1,35.05,35.05,505546.0,24.2267,24.2336,24.1991,24.1991,505546.0
2016-08-10 11:30:00,35.05,35.07,35.03,35.06,128918.0,24.1991,24.2129,24.1853,24.206,128918.0
2016-08-10 11:35:00,35.07,35.07,35.03,35.04,114605.0,24.2129,24.2129,24.1853,24.1922,114605.0
2016-08-10 11:40:00,35.04,35.07,35.03,35.07,151804.0,24.1922,24.2129,24.1853,24.2129,151804.0
2016-08-10 11:45:00,35.06,35.07,35.03,35.06,58715.0,24.206,24.2129,24.1853,24.206,58715.0
2016-08-10 11:50:00,35.05,35.07,35.04,35.07,52628.0,24.1991,24.2129,24.1922,24.2129,52628.0
2016-08-10 11:55:00,35.07,35.07,35.05,35.05,46681.0,24.2129,24.2129,24.1991,24.1991,46681.0
2016-08-10 12:00:00,35.05,35.07,35.04,35.05,58997.0,24.1991,24.2129,24.1922,24.1991,58997.0
2016-08-10 12:05:00,35.05,35.07,35.03,35.04,114760.0,24.1991,24.2129,24.1853,24.1922,114760.0
2016-08-10 12:10:00,35.04,35.07,35.03,35.07,70460.0,24.1922,24.2129,24.1853,24.2129,70460.0
2016-08-10 12:15:00,35.07,35.09,35.05,35.09,104730.0,24.2129,24.2267,24.1991,24.2267,104730.0
2016-08-10 12:20:00,35.09,35.09,35.03,35.03,43948.0,24.2267,24.2267,24.1853,24.1853,43948.0
2016-08-10 12:25:00,35.03,35.05,35.01,35.02,204504.0,24.1853,24.1991,24.1715,24.1784,204504.0
2016-08-10 12:30:00,35.02,35.03,35.01,35.02,57431.0,24.1784,24.1853,24.1715,24.1784,57431.0
2016-08-10 12:35:00,35.02,35.02,35.0,35.01,62875.0,24.1784,24.1784,24.1646,24.1715,62875.0
2016-08-10 12:40:00,35.0,35.01,34.98,34.99,81039.0,24.1646,24.1715,24.1508,24.1577,81039.0
2016-08-10 12:45:00,34.99,35.02,34.98,35.01,49899.0,24.1577,24.1784,24.1508,24.1715,49899.0
2016-08-10 12:50:00,35.02,35.02,35.0,35.02,50467.0,24.1784,24.1784,24.1646,24.1784,50467.0
2016-08-10 12:55:00,35.02,35.05,35.01,35.05,43112.0,24.1784,24.1991,24.1715,24.1991,43112.0
2016-08-10 13:00:00,35.05,35.05,35.01,35.01,214182.0,24.1991,24.1991,24.1715,24.1715,214182.0
2016-08-10 13:05:00,35.02,35.02,35.01,35.02,30877.0,24.1784,24.1784,24.1715,24.1784,30877.0
2016-08-10 13:10:00,35.02,35.02,35.0,35.01,59846.0,24.1784,24.1784,24.1646,24.1715,59846.0
2016-08-10 13:15:00,35.01,35.01,34.96,34.97,160179.0,24.1715,24.1715,24.137,24.1439,160179.0
2016-08-10 13:20:00,34.96,34.99,34.96,34.97,66149.0,24.137,24.1577,24.137,24.1439,66149.0
2016-08-10 13:25:00,34.97,34.97,34.96,34.96,39518.0,24.1439,24.1439,24.137,24.137,39518.0
2016-08-10 13:30:00,34.96,34.98,34.96,34.98,78479.0,24.137,24.1508,24.137,24.1508,78479.0
2016-08-10 13:35:00,34.97,34.98,34.96,34.97,55523.0,24.1439,24.1508,24.137,24.1439,55523.0
2016-08-10 13:40:00,34.97,34.98,34.97,34.97,47671.0,24.1439,24.1508,24.1439,24.1439,47671.0
2016-08-10 13:45:00,34.98,34.98,34.96,34.97,59839.0,24.1508,24.1508,24.137,24.1439,59839.0
2016-08-10 13:50:00,34.97,35.0,34.96,35.0,91372.0,24.1439,24.1646,24.137,24.1646,91372.0
2016-08-10 13:55:00,35.0,35.01,34.98,34.99,96346.0,24.1646,24.1715,24.1508,24.1577,96346.0
2016-08-10 14:00:00,34.99,35.02,34.97,35.02,87734.0,24.1577,24.1784,24.1439,24.1784,87734.0
2016-08-10 14:05:00,35.02,35.03,34.97,34.98,172312.0,24.1784,24.1853,24.1439,24.1508,172312.0
2016-08-10 14:10:00,34.98,34.99,34.95,34.97,136898.0,24.1508,24.1577,24.13,24.1439,136898.0
2016-08-10 14:15:00,34.96,34.97,34.96,34.96,118924.0,24.137,24.1439,24.137,24.137,118924.0
2016-08-10 14:20:00,34.96,34.99,34.95,34.98,164435.0,24.137,24.1577,24.13,24.1508,164435.0
2016-08-10 14:25:00,34.98,34.99,34.93,34.95,121585.0,24.1508,24.1577,24.1162,24.13,121585.0
2016-08-10 14:30:00,34.95,34.97,34.94,34.96,107751.0,24.13,24.1439,24.1231,24.137,107751.0
2016-08-10 14:35:00,34.96,34.99,34.95,34.96,178361.0,24.137,24.1577,24.13,24.137,178361.0
2016-08-10 14:40:00,34.96,34.98,34.95,34.96,96186.0,24.137,24.1508,24.13,24.137,96186.0
2016-08-10 14:45:00,34.95,34.99,34.94,34.98,77127.0,24.13,24.1577,24.1231,24.1508,77127.0
2016-08-10 14:50:00,34.99,35.05,34.98,35.05,239510.0,24.1577,24.1991,24.1508,24.1991,239510.0
2016-08-10 14:55:00,35.04,35.04,35.01,35.02,246895.0,24.1922,24.1922,24.1715,24.1784,246895.0
2016-08-10 15:00:00,35.02,35.03,35.0,35.02,156607.0,24.1784,24.1853,24.1646,24.1784,156607.0
2016-08-10 15:05:00,35.02,35.06,35.01,35.05,81377.0,24.1784,24.206,24.1715,24.1991,81377.0
2016-08-10 15:10:00,35.06,35.08,35.05,35.08,201323.0,24.206,24.2198,24.1991,24.2198,201323.0
2016-08-10 15:15:00,35.08,35.1,35.07,35.1,189520.0,24.2198,24.2336,24.2129,24.2336,189520.0
2016-08-10 15:20:00,35.1,35.12,35.09,35.11,136947.0,24.2336,24.2474,24.2267,24.2405,136947.0
2016-08-10 15:25:00,35.11,35.11,35.07,35.07,311486.0,24.2405,24.2405,24.2129,24.2129,311486.0
2016-08-10 15:30:00,35.07,35.1,35.06,35.07,241501.0,24.2129,24.2336,24.206,24.2129,241501.0
2016-08-10 15:35:00,35.08,35.09,35.05,35.07,220418.0,24.2198,24.2267,24.1991,24.2129,220418.0
2016-08-10 15:40:00,35.07,35.08,35.05,35.05,280063.0,24.2129,24.2198,24.1991,24.1991,280063.0
2016-08-10 15:45:00,35.05,35.07,35.05,35.07,190035.0,24.1991,24.2129,24.1991,24.2129,190035.0
2016-08-10 15:50:00,35.07,35.1,35.06,35.1,315829.0,24.2129,24.2336,24.206,24.2336,315829.0
2016-08-10 15:55:00,35.09,35.14,35.09,35.14,1060972.0,24.2267,24.2612,24.2267,24.2612,1060972.0
2016-08-11 09:30:00,35.13,35.28,35.12,35.23,576105.0,24.2543,24.3579,24.2474,24.3234,576105.0
2016-08-11 09:35:00,35.23,35.26,35.18,35.19,365653.0,24.3234,24.3441,24.2888,24.2957,365653.0
2016-08-11 09:40:00,35.19,35.2,35.15,35.18,216190.0,24.2957,24.3027,24.2681,24.2888,216190.0
2016-08-11 09:45:00,35.18,35.24,35.14,35.22,226191.0,24.2888,24.3303,24.2612,24.3165,226191.0
2016-08-11 09:50:00,35.23,35.24,35.16,35.16,143380.0,24.3234,24.3303,24.275,24.275,143380.0
2016-08-11 09:55:00,35.16,35.2,35.15,35.18,117736.0,24.275,24.3027,24.2681,24.2888,117736.0
2016-08-11 10:00:00,35.18,35.19,35.16,35.18,115325.0,24.2888,24.2957,24.275,24.2888,115325.0
2016-08-11 10:05:00,35.18,35.19,35.11,35.13,130882.0,24.2888,24.2957,24.2405,24.2543,130882.0
2016-08-11 10:10:00,35.13,35.14,35.1,35.14,94801.0,24.2543,24.2612,24.2336,24.2612,94801.0
2016-08-11 10:15:00,35.13,35.14,35.11,35.14,139860.0,24.2543,24.2612,24.2405,24.2612,139860.0
2016-08-11 10:20:00,35.14,35.14,35.12,35.13,98990.0,24.2612,24.2612,24.2474,24.2543,98990.0
2016-08-11 10:25:00,35.12,35.13,35.11,35.13,74259.0,24.2474,24.2543,24.2405,24.2543,74259.0
2016-08-11 10:30:00,35.13,35.14,35.12,35.13,173870.0,24.2543,24.2612,24.2474,24.2543,173870.0
2016-08-11 10:35:00,35.13,35.21,35.12,35.2,236334.0,24.2543,24.3096,24.2474,24.3027,236334.0
2016-08-11 10:40:00,35.2,35.25,35.19,35.23,140804.0,24.3027,24.3372,24.2957,24.3234,140804.0
2016-08-11 10:45:00,35.23,35.25,35.21,35.24,177639.0,24.3234,24.3372,24.3096,24.3303,177639.0
2016-08-11 10:50:00,35.25,35.26,35.21,35.22,98420.0,24.3372,24.3441,24.3096,24.3165,98420.0
2016-08-11 10:55:00,35.22,35.23,35.21,35.21,78064.0,24.3165,24.3234,24.3096,24.3096,78064.0
2016-08-11 11:00:00,35.22,35.22,35.2,35.22,77621.0,24.3165,24.3165,24.3027,24.3165,77621.0
2016-08-11 11:05:00,35.21,35.23,35.21,35.23,87874.0,24.3096,24.3234,24.3096,24.3234,87874.0
2016-08-11 11:10:00,35.23,35.23,35.18,35.2,121768.0,24.3234,24.3234,24.2888,24.3027,121768.0
2016-08-11 11:15:00,35.2,35.2,35.17,35.19,61288.0,24.3027,24.3027,24.2819,24.2957,61288.0
2016-08-11 11:20:00,35.19,35.22,35.18,35.22,109401.0,24.2957,24.3165,24.2888,24.3165,109401.0
2016-08-11 11:25:00,35.22,35.22,35.18,35.21,113817.0,24.3165,24.3165,24.2888,24.3096,113817.0
2016-08-11 11:30:00,35.2,35.23,35.19,35.23,173598.0,24.3027,24.3234,24.2957,24.3234,173598.0
2016-08-11 11:35:00,35.22,35.25,35.22,35.22,128651.0,24.3165,24.3372,24.3165,24.3165,128651.0
2016-08-11 11:40:00,35.22,35.23,35.21,35.21,52912.0,24.3165,24.3234,24.3096,24.3096,52912.0
2016-08-11 11:45:00,35.22,35.22,35.21,35.22,43882.0,24.3165,24.3165,24.3096,24.3165,43882.0
2016-08-11 11:50:00,35.21,35.22,35.19,35.22,113297.0,24.3096,24.3165,24.2957,24.3165,113297.0
2016-08-11 11:55:00,35.22,35.23,35.2,35.23,78802.0,24.3165,24.3234,24.3027,24.3234,78802.0
2016-08-11 12:00:00,35.23,35.25,35.22,35.25,86713.0,24.3234,24.3372,24.3165,24.3372,86713.0
2016-08-11 12:05:00,35.24,35.25,35.23,35.25,59816.0,24.3303,24.3372,24.3234,24.3372,59816.0
2016-08-11 12:10:00,35.25,35.25,35.23,35.23,76716.0,24.3372,24.3372,24.3234,24.3234,76716.0
2016-08-11 12:15:00,35.24,35.25,35.23,35.25,130780.0,24.3303,24.3372,24.3234,24.3372,130780.0
2016-08-11 12:20:00,35.25,35.27,35.23,35.27,132929.0,24.3372,24.351,24.3234,24.351,132929.0
2016-08-11 12:25:00,35.27,35.27,35.23,35.24,122316.0,24.351,24.351,24.3234,24.3303,122316.0
2016-08-11 12:30:00,35.25,35.26,35.24,35.25,75229.0,24.3372,24.3441,24.3303,24.3372,75229.0
2016-08-11 12:35:00,35.25,35.25,35.23,35.25,213424.0,24.3372,24.3372,24.3234,24.3372,213424.0
2016-08-11 12:40:00,35.25,35.26,35.24,35.26,74610.0,24.3372,24.3441,24.3303,24.3441,74610.0
2016-08-11 12:45:00,35.25,35.26,35.25,35.26,52545.0,24.3372,24.3441,24.3372,24.3441,52545.0
2016-08-11 12:50:00,35.26,35.27,35.25,35.25,205432.0,24.3441,24.351,24.3372,24.3372,205432.0
2016-08-11 12:55:00,35.26,35.26,35.22,35.22,74243.0,24.3441,24.3441,24.3165,24.3165,74243.0
2016-08-11 13:00:00,35.22,35.25,35.22,35.25,166898.0,24.3165,24.3372,24.3165,24.3372,166898.0
2016-08-11 13:05:00,35.25,35.25,35.24,35.24,131600.0,24.3372,24.3372,24.3303,24.3303,131600.0
2016-08-11 13:10:00,35.24,35.25,35.24,35.24,76255.0,24.3303,24.3372,24.3303,24.3303,76255.0
2016-08-11 13:15:00,35.25,35.25,35.24,35.24,33918.0,24.3372,24.3372,24.3303,24.3303,33918.0
2016-08-11 13:20:00,35.24,35.26,35.23,35.25,181439.0,24.3303,24.3441,24.3234,24.3372,181439.0
2016-08-11 13:25:00,35.25,35.25,35.23,35.25,59367.0,24.3372,24.3372,24.3234,24.3372,59367.0
2016-08-11 13:30:00,35.24,35.25,35.22,35.23,89950.0,24.3303,24.3372,24.3165,24.3234,89950.0
2016-08-11 13:35:00,35.23,35.24,35.22,35.23,47969.0,24.3234,24.3303,24.3165,24.3234,47969.0
2016-08-11 13:40:00,35.24,35.24,35.2,35.23,117713.0,24.3303,24.3303,24.3027,24.3234,117713.0
2016-08-11 13:45:00,35.22,35.23,35.21,35.22,139205.0,24.3165,24.3234,24.3096,24.3165,139205.0
2016-08-11 13:50:00,35.22,35.23,35.21,35.21,138973.0,24.3165,24.3234,24.3096,24.3096,138973.0
2016-08-11 13:55:00,35.22,35.22,35.19,35.21,84557.0,24.3165,24.3165,24.2957,24.3096,84557.0
2016-08-11 14:00:00,35.21,35.22,35.2,35.22,82932.0,24.3096,24.3165,24.3027,24.3165,82932.0
2016-08-11 14:05:00,35.22,35.23,35.2,35.2,154047.0,24.3165,24.3234,24.3027,24.3027,154047.0
2016-08-11 14:10:00,35.21,35.22,35.2,35.22,73895.0,24.3096,24.3165,24.3027,24.3165,73895.0
2016-08-11 14:15:00,35.21,35.22,35.18,35.19,112103.0,24.3096,24.3165,24.2888,24.2957,112103.0
2016-08-11 14:20:00,35.2,35.22,35.19,35.21,51230.0,24.3027,24.3165,24.2957,24.3096,51230.0
2016-08-11 14:25:00,35.22,35.23,35.21,35.22,118750.0,24.3165,24.3234,24.3096,24.3165,118750.0
2016-08-11 14:30:00,35.22,35.22,35.19,35.2,77256.0,24.3165,24.3165,24.2957,24.3027,77256.0
2016-08-11 14:35:00,35.2,35.21,35.17,35.18,117458.0,24.3027,24.3096,24.2819,24.2888,117458.0
2016-08-11 14:40:00,35.17,35.19,35.17,35.18,94766.0,24.2819,24.2957,24.2819,24.2888,94766.0
2016-08-11 14:45:00,35.18,35.18,35.17,35.18,36163.0,24.2888,24.2888,24.2819,24.2888,36163.0
2016-08-11 14:50:00,35.17,35.2,35.17,35.19,117836.0,24.2819,24.3027,24.2819,24.2957,117836.0
2016-08-11 14:55:00,35.19,35.19,35.12,35.17,242411.0,24.2957,24.2957,24.2474,24.2819,242411.0
2016-08-11 15:00:00,35.16,35.2,35.16,35.19,108898.0,24.275,24.3027,24.275,24.2957,108898.0
2016-08-11 15:05:00,35.19,35.19,35.15,35.17,85647.0,24.2957,24.2957,24.2681,24.2819,85647.0
2016-08-11 15:10:00,35.16,35.18,35.15,35.16,150047.0,24.275,24.2888,24.2681,24.275,150047.0
2016-08-11 15:15:00,35.16,35.17,35.14,35.16,118624.0,24.275,24.2819,24.2612,24.275,118624.0
2016-08-11 15:20:00,35.17,35.18,35.15,35.16,296472.0,24.2819,24.2888,24.2681,24.275,296472.0
2016-08-11 15:25:00,35.17,35.17,35.15,35.16,151219.0,24.2819,24.2819,24.2681,24.275,151219.0
2016-08-11 15:30:00,35.16,35.18,35.16,35.18,202849.0,24.275,24.2888,24.275,24.2888,202849.0
2016-08-11 15:35:00,35.18,35.21,35.17,35.2,97071.0,24.2888,24.3096,24.2819,24.3027,97071.0
2016-08-11 15:40:00,35.2,35.21,35.19,35.2,206862.0,24.3027,24.3096,24.2957,24.3027,206862.0
2016-08-11 15:45:00,35.2,35.21,35.19,35.19,245855.0,24.3027,24.3096,24.2957,24.2957,245855.0
2016-08-11 15:50:00,35.2,35.21,35.19,35.2,273064.0,24.3027,24.3096,24.2957,24.3027,273064.0
2016-08-11 15:55:00,35.2,35.21,35.14,35.15,975013.0,24.3027,24.3096,24.2612,24.2681,975013.0
2016-08-12 09:30:00,35.08,35.1,35.0,35.08,522477.0,24.2198,24.2336,24.1646,24.2198,522477.0
2016-08-12 09:35:00,35.09,35.11,35.03,35.03,166080.0,24.2267,24.2405,24.1853,24.1853,166080.0
2016-08-12 09:40:00,35.03,35.04,35.01,35.01,246347.0,24.1853,24.1922,24.1715,24.1715,246347.0
2016-08-12 09:45:00,35.01,35.03,35.0,35.01,176767.0,24.1715,24.1853,24.1646,24.1715,176767.0
2016-08-12 09:50:00,35.02,35.02,34.94,34.95,184086.0,24.1784,24.1784,24.1231,24.13,184086.0
2016-08-12 09:55:00,34.94,34.95,34.91,34.91,127958.0,24.1231,24.13,24.1024,24.1024,127958.0
2016-08-12 10:00:00,34.91,34.94,34.89,34.89,139738.0,24.1024,24.1231,24.0886,24.0886,139738.0
2016-08-12 10:05:00,34.89,34.9,34.84,34.85,237980.0,24.0886,24.0955,24.0541,24.061,237980.0
2016-08-12 10:10:00,34.84,34.88,34.82,34.87,288790.0,24.0541,24.0817,24.0403,24.0748,288790.0
2016-08-12 10:15:00,34.87,34.89,34.86,34.88,146954.0,24.0748,24.0886,24.0679,24.0817,146954.0
2016-08-12 10:20:00,34.87,34.88,34.84,34.84,217068.0,24.0748,24.0817,24.0541,24.0541,217068.0
2016-08-12 10:25:00,34.84,34.85,34.84,34.84,82777.0,24.0541,24.061,24.0541,24.0541,82777.0
2016-08-12 10:30:00,34.84,34.88,34.84,34.85,313848.0,24.0541,24.0817,24.0541,24.061,313848.0
2016-08-12 10:35:00,34.85,34.89,34.85,34.88,136025.0,24.061,24.0886,24.061,24.0817,136025.0
2016-08-12 10:40:00,34.88,34.88,34.85,34.88,301775.0,24.0817,24.0817,24.061,24.0817,301775.0
2016-08-12 10:45:00,34.88,34.94,34.87,34.93,143339.0,24.0817,24.1231,24.0748,24.1162,143339.0
2016-08-12 10:50:00,34.94,34.95,34.91,34.95,151855.0,24.1231,24.13,24.1024,24.13,151855.0
2016-08-12 10:55:00,34.95,34.99,34.94,34.98,112179.0,24.13,24.1577,24.1231,24.1508,112179.0
2016-08-12 11:00:00,34.98,34.98,34.97,34.98,67015.0,24.1508,24.1508,24.1439,24.1508,67015.0
2016-08-12 11:05:00,34.98,34.98,34.97,34.98,96173.0,24.1508,24.1508,24.1439,24.1508,96173.0
2016-08-12 11:10:00,34.98,34.98,34.96,34.96,92487.0,24.1508,24.1508,24.137,24.137,92487.0
2016-08-12 11:15:00,34.97,34.99,34.96,34.99,119960.0,24.1439,24.1577,24.137,24.1577,119960.0
2016-08-12 11:20:00,34.98,34.99,34.96,34.98,118273.0,24.1508,24.1577,24.137,24.1508,118273.0
2016-08-12 11:25:00,34.99,35.0,34.96,34.98,100993.0,24.1577,24.1646,24.137,24.1508,100993.0
2016-08-12 11:30:00,34.98,34.99,34.95,34.98,101636.0,24.1508,24.1577,24.13,24.1508,101636.0
2016-08-12 11:35:00,34.97,35.0,34.97,34.97,87697.0,24.1439,24.1646,24.1439,24.1439,87697.0
2016-08-12 11:40:00,34.97,34.97,34.94,34.94,113204.0,24.1439,24.1439,24.1231,24.1231,113204.0
2016-08-12 11:45:00,34.95,34.97,34.94,34.95,108154.0,24.13,24.1439,24.1231,24.13,108154.0
2016-08-12 11:50:00,34.95,34.95,34.92,34.93,67145.0,24.13,24.13,24.1093,24.1162,67145.0
2016-08-12 11:55:00,34.93,34.94,34.92,34.93,54594.0,24.1162,24.1231,24.1093,24.1162,54594.0
2016-08-12 12:00:00,34.94,34.95,34.92,34.92,136889.0,24.1231,24.13,24.1093,24.1093,136889.0
2016-08-12 12:05:00,34.92,34.93,34.89,34.9,167786.0,24.1093,24.1162,24.0886,24.0955,167786.0
2016-08-12 12:10:00,34.9,34.91,34.86,34.88,131972.0,24.0955,24.1024,24.0679,24.0817,131972.0
2016-08-12 12:15:00,34.88,34.88,34.86,34.87,83684.0,24.0817,24.0817,24.0679,24.0748,83684.0
2016-08-12 12:20:00,34.86,34.88,34.84,34.87,203409.0,24.0679,24.0817,24.0541,24.0748,203409.0
2016-08-12 12:25:00,34.86,34.9,34.86,34.89,79571.0,24.0679,24.0955,24.0679,24.0886,79571.0
2016-08-12 12:30:00,34.88,34.9,34.87,34.9,63410.0,24.0817,24.0955,24.0748,24.0955,63410.0
2016-08-12 12:35:00,34.9,34.9,34.87,34.89,59209.0,24.0955,24.0955,24.0748,24.0886,59209.0
2016-08-12 12:40:00,34.89,34.9,34.87,34.89,99726.0,24.0886,24.0955,24.0748,24.0886,99726.0
2016-08-12 12:45:00,34.89,34.9,34.87,34.88,78887.0,24.0886,24.0955,24.0748,24.0817,78887.0
2016-08-12 12:50:00,34.88,34.9,34.88,34.89,60747.0,24.0817,24.0955,24.0817,24.0886,60747.0
2016-08-12 12:55:00,34.9,34.9,34.87,34.88,74957.0,24.0955,24.0955,24.0748,24.0817,74957.0
2016-08-12 13:00:00,34.89,34.89,34.86,34.87,111298.0,24.0886,24.0886,24.0679,24.0748,111298.0
2016-08-12 13:05:00,34.87,34.88,34.84,34.87,100096.0,24.0748,24.0817,24.0541,24.0748,100096.0
2016-08-12 13:10:00,34.87,34.89,34.85,34.87,245502.0,24.0748,24.0886,24.061,24.0748,245502.0
2016-08-12 13:15:00,34.87,34.87,34.83,34.84,124820.0,24.0748,24.0748,24.0472,24.0541,124820.0
2016-08-12 13:20:00,34.84,34.84,34.81,34.83,183217.0,24.0541,24.0541,24.0334,24.0472,183217.0
2016-08-12 13:25:00,34.84,34.86,34.82,34.84,82263.0,24.0541,24.0679,24.0403,24.0541,82263.0
2016-08-12 13:30:00,34.85,34.87,34.84,34.86,65083.0,24.061,24.0748,24.0541,24.0679,65083.0
2016-08-12 13:35:00,34.87,34.87,34.84,34.85,122238.0,24.0748,24.0748,24.0541,24.061,122238.0
2016-08-12 13:40:00,34.86,34.86,34.82,34.83,162528.0,24.0679,24.0679,24.0403,24.0472,162528.0
2016-08-12 13:45:00,34.83,34.84,34.81,34.82,93809.0,24.0472,24.0541,24.0334,24.0403,93809.0
2016-08-12 13:50:00,34.82,34.83,34.81,34.81,64932.0,24.0403,24.0472,24.0334,24.0334,64932.0
2016-08-12 13:55:00,34.82,34.84,34.81,34.81,177734.0,24.0403,24.0541,24.0334,24.0334,177734.0
2016-08-12 14:00:00,34.81,34.83,34.77,34.78,373193.0,24.0334,24.0472,24.0058,24.0127,373193.0
2016-08-12 14:05:00,34.77,34.78,34.76,34.77,279773.0,24.0058,24.0127,23.9989,24.0058,279773.0
2016-08-12 14:10:00,34.76,34.81,34.75,34.81,166637.0,23.9989,24.0334,23.992,24.0334,166637.0
2016-08-12 14:15:00,34.8,34.84,34.79,34.84,159999.0,24.0265,24.0541,24.0196,24.0541,159999.0
2016-08-12 14:20:00,34.84,34.85,34.83,34.84,58609.0,24.0541,24.061,24.0472,24.0541,58609.0
2016-08-12 14:25:00,34.85,34.87,34.83,34.83,107293.0,24.061,24.0748,24.0472,24.0472,107293.0
2016-08-12 14:30:00,34.83,34.88,34.83,34.88,147591.0,24.0472,24.0817,24.0472,24.0817,147591.0
2016-08-12 14:35:00,34.88,34.9,34.86,34.89,184519.0,24.0817,24.0955,24.0679,24.0886,184519.0
2016-08-12 14:40:00,34.89,34.92,34.88,34.91,177566.0,24.0886,24.1093,24.0817,24.1024,177566.0
2016-08-12 14:45:00,34.91,34.91,34.88,34.9,174757.0,24.1024,24.1024,24.0817,24.0955,174757.0
2016-08-12 14:50:00,34.9,34.91,34.88,34.89,266789.0,24.0955,24.1024,24.0817,24.0886,266789.0
2016-08-12 14:55:00,34.89,34.92,34.88,34.91,194913.0,24.0886,24.1093,24.0817,24.1024,194913.0
2016-08-12 15:00:00,34.91,34.91,34.9,34.9,56376.0,24.1024,24.1024,24.0955,24.0955,56376.0
2016-08-12 15:05:00,34.9,34.92,34.9,34.92,73472.0,24.0955,24.1093,24.0955,24.1093,73472.0
2016-08-12 15:10:00,34.91,34.93,34.91,34.93,111318.0,24.1024,24.1162,24.1024,24.1162,111318.0
2016-08-12 15:15:00,34.93,34.93,34.9,34.91,86528.0,24.1162,24.1162,24.0955,24.1024,86528.0
2016-08-12 15:20:00,34.91,34.91,34.9,34.91,53689.0,24.1024,24.1024,24.0955,24.1024,53689.0
2016-08-12 15:25:00,34.91,34.92,34.9,34.9,159348.0,24.1024,24.1093,24.0955,24.0955,159348.0
2016-08-12 15:30:00,34.91,34.92,34.89,34.91,226542.0,24.1024,24.1093,24.0886,24.1024,226542.0
2016-08-12 15:35:00,34.91,34.94,34.9,34.94,271401.0,24.1024,24.1231,24.0955,24.1231,271401.0
2016-08-12 15:40:00,34.94,34.95,34.93,34.95,159622.0,24.1231,24.13,24.1162,24.13,159622.0
2016-08-12 15:45:00,34.95,34.95,34.93,34.93,203872.0,24.13,24.13,24.1162,24.1162,203872.0
2016-08-12 15:50:00,34.93,34.96,34.93,34.96,453385.0,24.1162,24.137,24.1162,24.137,453385.0
2016-08-12 15:55:00,34.96,34.98,34.94,34.97,1023321.0,24.137,24.1508,24.1231,24.1439,1023321.0
2016-08-15 09:30:00,35.05,35.05,34.95,34.96,366769.0,24.1991,24.1991,24.13,24.137,366769.0
2016-08-15 09:35:00,34.95,35.01,34.93,34.97,221055.0,24.13,24.1715,24.1162,24.1439,221055.0
2016-08-15 09:40:00,34.98,35.02,34.96,34.99,146592.0,24.1508,24.1784,24.137,24.1577,146592.0
2016-08-15 09:45:00,34.98,35.02,34.97,35.01,151182.0,24.1508,24.1784,24.1439,24.1715,151182.0
2016-08-15 09:50:00,35.01,35.03,34.97,35.0,114369.0,24.1715,24.1853,24.1439,24.1646,114369.0
2016-08-15 09:55:00,35.0,35.0,34.93,34.99,119231.0,24.1646,24.1646,24.1162,24.1577,119231.0
2016-08-15 10:00:00,34.98,34.98,34.96,34.97,80826.0,24.1508,24.1508,24.137,24.1439,80826.0
2016-08-15 10:05:00,34.97,34.99,34.96,34.98,105856.0,24.1439,24.1577,24.137,24.1508,105856.0
2016-08-15 10:10:00,34.98,34.99,34.94,34.97,200036.0,24.1508,24.1577,24.1231,24.1439,200036.0
2016-08-15 10:15:00,34.97,34.98,34.94,34.97,118443.0,24.1439,24.1508,24.1231,24.1439,118443.0
2016-08-15 10:20:00,34.96,35.0,34.94,35.0,119501.0,24.137,24.1646,24.1231,24.1646,119501.0
2016-08-15 10:25:00,35.01,35.02,35.0,35.02,75377.0,24.1715,24.1784,24.1646,24.1784,75377.0
2016-08-15 10:30:00,35.02,35.03,35.0,35.02,164493.0,24.1784,24.1853,24.1646,24.1784,164493.0
2016-08-15 10:35:00,35.02,35.03,35.0,35.02,137506.0,24.1784,24.1853,24.1646,24.1784,137506.0
2016-08-15 10:40:00,35.02,35.04,35.02,35.02,137915.0,24.1784,24.1922,24.1784,24.1784,137915.0
2016-08-15 10:45:00,35.03,35.03,35.01,35.02,168806.0,24.1853,24.1853,24.1715,24.1784,168806.0
2016-08-15 10:50:00,35.02,35.03,35.01,35.03,140740.0,24.1784,24.1853,24.1715,24.1853,140740.0
2016-08-15 10:55:00,35.03,35.06,35.02,35.05,137045.0,24.1853,24.206,24.1784,24.1991,137045.0
2016-08-15 11:00:00,35.06,35.08,35.05,35.08,247802.0,24.206,24.2198,24.1991,24.2198,247802.0
2016-08-15 11:05:00,35.08,35.08,35.05,35.06,120921.0,24.2198,24.2198,24.1991,24.206,120921.0
2016-08-15 11:10:00,35.07,35.08,35.04,35.08,115353.0,24.2129,24.2198,24.1922,24.2198,115353.0
2016-08-15 11:15:00,35.08,35.1,35.07,35.09,107456.0,24.2198,24.2336,24.2129,24.2267,107456.0
2016-08-15 11:20:00,35.09,35.09,35.07,35.09,105831.0,24.2267,24.2267,24.2129,24.2267,105831.0
2016-08-15 11:25:00,35.09,35.1,35.08,35.08,94983.0,24.2267,24.2336,24.2198,24.2198,94983.0
2016-08-15 11:30:00,35.09,35.09,35.06,35.09,189414.0,24.2267,24.2267,24.206,24.2267,189414.0
2016-08-15 11:35:00,35.09,35.11,35.07,35.09,154691.0,24.2267,24.2405,24.2129,24.2267,154691.0
2016-08-15 11:40:00,35.09,35.11,35.07,35.09,147703.0,24.2267,24.2405,24.2129,24.2267,147703.0
2016-08-15 11:45:00,35.09,35.09,35.06,35.08,104820.0,24.2267,24.2267,24.206,24.2198,104820.0
2016-08-15 11:50:00,35.07,35.08,35.05,35.06,85642.0,24.2129,24.2198,24.1991,24.206,85642.0
2016-08-15 11:55:00,35.05,35.07,35.03,35.04,184295.0,24.1991,24.2129,24.1853,24.1922,184295.0
2016-08-15 12:00:00,35.04,35.05,35.02,35.05,164324.0,24.1922,24.1991,24.1784,24.1991,164324.0
2016-08-15 12:05:00,35.05,35.08,35.05,35.07,179863.0,24.1991,24.2198,24.1991,24.2129,179863.0
2016-08-15 12:10:00,35.07,35.08,35.04,35.07,101545.0,24.2129,24.2198,24.1922,24.2129,101545.0
2016-08-15 12:15:00,35.07,35.07,35.06,35.07,49287.0,24.2129,24.2129,24.206,24.2129,49287.0
2016-08-15 12:20:00,35.07,35.08,35.06,35.07,88551.0,24.2129,24.2198,24.206,24.2129,88551.0
2016-08-15 12:25:00,35.07,35.07,35.06,35.07,41378.0,24.2129,24.2129,24.206,24.2129,41378.0
2016-08-15 12:30:00,35.06,35.07,35.01,35.01,104386.0,24.206,24.2129,24.1715,24.1715,104386.0
2016-08-15 12:35:00,35.02,35.04,35.01,35.02,89035.0,24.1784,24.1922,24.1715,24.1784,89035.0
2016-08-15 12:40:00,35.02,35.03,35.0,35.01,73643.0,24.1784,24.1853,24.1646,24.1715,73643.0
2016-08-15 12:45:00,35.02,35.04,35.01,35.01,63576.0,24.1784,24.1922,24.1715,24.1715,63576.0
2016-08-15 12:50:00,35.01,35.05,35.01,35.04,77651.0,24.1715,24.1991,24.1715,24.1922,77651.0
2016-08-15 12:55:00,35.04,35.04,35.01,35.02,65134.0,24.1922,24.1922,24.1715,24.1784,65134.0
2016-08-15 13:00:00,35.03,35.03,35.01,35.03,50465.0,24.1853,24.1853,24.1715,24.1853,50465.0
2016-08-15 13:05:00,35.03,35.03,35.02,35.03,34147.0,24.1853,24.1853,24.1784,24.1853,34147.0
2016-08-15 13:10:00,35.02,35.03,35.0,35.02,90262.0,24.1784,24.1853,24.1646,24.1784,90262.0
2016-08-15 13:15:00,35.02,35.05,35.01,35.04,102325.0,24.1784,24.1991,24.1715,24.1922,102325.0
2016-08-15 13:20:00,35.04,35.05,35.03,35.03,81410.0,24.1922,24.1991,24.1853,24.1853,81410.0
2016-08-15 13:25:00,35.04,35.05,35.02,35.05,111887.0,24.1922,24.1991,24.1784,24.1991,111887.0
2016-08-15 13:30:00,35.05,35.07,35.04,35.05,174267.0,24.1991,24.2129,24.1922,24.1991,174267.0
2016-08-15 13:35:00,35.05,35.06,35.04,35.05,42872.0,24.1991,24.206,24.1922,24.1991,42872.0
2016-08-15 13:40:00,35.04,35.05,35.04,35.04,72468.0,24.1922,24.1991,24.1922,24.1922,72468.0
2016-08-15 13:45:00,35.04,35.08,35.04,35.08,78814.0,24.1922,24.2198,24.1922,24.2198,78814.0
2016-08-15 13:50:00,35.07,35.08,35.07,35.07,37817.0,24.2129,24.2198,24.2129,24.2129,37817.0
2016-08-15 13:55:00,35.08,35.08,35.06,35.06,52574.0,24.2198,24.2198,24.206,24.206,52574.0
2016-08-15 14:00:00,35.07,35.07,35.05,35.06,85024.0,24.2129,24.2129,24.1991,24.206,85024.0
2016-08-15 14:05:00,35.05,35.06,35.04,35.04,74781.0,24.1991,24.206,24.1922,24.1922,74781.0
2016-08-15 14:10:00,35.04,35.07,35.03,35.07,91976.0,24.1922,24.2129,24.1853,24.2129,91976.0
2016-08-15 14:15:00,35.07,35.07,35.04,35.05,94283.0,24.2129,24.2129,24.1922,24.1991,94283.0
2016-08-15 14:20:00,35.05,35.06,35.04,35.05,56282.0,24.1991,24.206,24.1922,24.1991,56282.0
2016-08-15 14:25:00,35.05,35.1,35.03,35.09,259099.0,24.1991,24.2336,24.1853,24.2267,259099.0
2016-08-15 14:30:00,35.08,35.09,35.06,35.06,56829.0,24.2198,24.2267,24.206,24.206,56829.0
2016-08-15 14:35:00,35.06,35.12,35.05,35.11,191253.0,24.206,24.2474,24.1991,24.2405,191253.0
2016-08-15 14:40:00,35.11,35.11,35.09,35.1,95050.0,24.2405,24.2405,24.2267,24.2336,95050.0
2016-08-15 14:45:00,35.09,35.11,35.09,35.1,96113.0,24.2267,24.2405,24.2267,24.2336,96113.0
2016-08-15 14:50:00,35.11,35.12,35.1,35.12,83313.0,24.2405,24.2474,24.2336,24.2474,83313.0
2016-08-15 14:55:00,35.12,35.14,35.11,35.14,170986.0,24.2474,24.2612,24.2405,24.2612,170986.0
2016-08-15 15:00:00,35.13,35.14,35.12,35.13,101018.0,24.2543,24.2612,24.2474,24.2543,101018.0
2016-08-15 15:05:00,35.13,35.13,35.12,35.13,52042.0,24.2543,24.2543,24.2474,24.2543,52042.0
2016-08-15 15:10:00,35.12,35.14,35.12,35.14,171054.0,24.2474,24.2612,24.2474,24.2612,171054.0
2016-08-15 15:15:00,35.14,35.15,35.12,35.15,255599.0,24.2612,24.2681,24.2474,24.2681,255599.0
2016-08-15 15:20:00,35.15,35.15,35.11,35.13,145765.0,24.2681,24.2681,24.2405,24.2543,145765.0
2016-08-15 15:25:00,35.13,35.14,35.12,35.13,100311.0,24.2543,24.2612,24.2474,24.2543,100311.0
2016-08-15 15:30:00,35.14,35.14,35.13,35.14,106462.0,24.2612,24.2612,24.2543,24.2612,106462.0
2016-08-15 15:35:00,35.13,35.16,35.13,35.15,253675.0,24.2543,24.275,24.2543,24.2681,253675.0
2016-08-15 15:40:00,35.15,35.17,35.14,35.16,422929.0,24.2681,24.2819,24.2612,24.275,422929.0
2016-08-15 15:45:00,35.15,35.16,35.14,35.15,295936.0,24.2681,24.275,24.2612,24.2681,295936.0
2016-08-15 15:50:00,35.15,35.16,35.14,35.16,442325.0,24.2681,24.275,24.2612,24.275,442325.0
2016-08-15 15:55:00,35.15,35.16,35.1,35.12,726007.0,24.2681,24.275,24.2336,24.2474,726007.0
2016-08-16 09:30:00,34.94,35.04,34.94,34.98,501095.0,24.1231,24.1922,24.1231,24.1508,501095.0
2016-08-16 09:35:00,34.98,35.03,34.97,35.01,204140.0,24.1508,24.1853,24.1439,24.1715,204140.0
2016-08-16 09:40:00,35.01,35.04,34.97,35.02,161160.0,24.1715,24.1922,24.1439,24.1784,161160.0
2016-08-16 09:45:00,35.01,35.07,35.01,35.05,264148.0,24.1715,24.2129,24.1715,24.1991,264148.0
2016-08-16 09:50:00,35.04,35.08,35.03,35.06,213584.0,24.1922,24.2198,24.1853,24.206,213584.0
2016-08-16 09:55:00,35.06,35.07,35.02,35.05,183423.0,24.206,24.2129,24.1784,24.1991,183423.0
2016-08-16 10:00:00,35.05,35.05,35.02,35.03,146094.0,24.1991,24.1991,24.1784,24.1853,146094.0
2016-08-16 10:05:00,35.04,35.05,35.01,35.01,138399.0,24.1922,24.1991,24.1715,24.1715,138399.0
2016-08-16 10:10:00,35.01,35.06,35.01,35.05,163914.0,24.1715,24.206,24.1715,24.1991,163914.0
2016-08-16 10:15:00,35.05,35.07,35.04,35.05,109431.0,24.1991,24.2129,24.1922,24.1991,109431.0
2016-08-16 10:20:00,35.05,35.08,35.05,35.06,104889.0,24.1991,24.2198,24.1991,24.206,104889.0
2016-08-16 10:25:00,35.06,35.08,35.04,35.06,124837.0,24.206,24.2198,24.1922,24.206,124837.0
2016-08-16 10:30:00,35.05,35.07,35.04,35.07,154019.0,24.1991,24.2129,24.1922,24.2129,154019.0
2016-08-16 10:35:00,35.07,35.08,35.05,35.06,117459.0,24.2129,24.2198,24.1991,24.206,117459.0
2016-08-16 10:40:00,35.06,35.07,35.02,35.02,160815.0,24.206,24.2129,24.1784,24.1784,160815.0
2016-08-16 10:45:00,35.02,35.03,34.99,35.0,178349.0,24.1784,24.1853,24.1577,24.1646,178349.0
2016-08-16 10:50:00,35.0,35.0,34.99,34.99,56576.0,24.1646,24.1646,24.1577,24.1577,56576.0
2016-08-16 10:55:00,34.99,35.0,34.97,34.99,210178.0,24.1577,24.1646,24.1439,24.1577,210178.0
2016-08-16 11:00:00,34.98,34.99,34.98,34.98,83811.0,24.1508,24.1577,24.1508,24.1508,83811.0
2016-08-16 11:05:00,34.98,35.03,34.98,35.02,119519.0,24.1508,24.1853,24.1508,24.1784,119519.0
2016-08-16 11:10:00,35.03,35.04,35.01,35.02,189167.0,24.1853,24.1922,24.1715,24.1784,189167.0
2016-08-16 11:15:00,35.03,35.04,35.02,35.04,131459.0,24.1853,24.1922,24.1784,24.1922,131459.0
2016-08-16 11:20:00,35.04,35.05,35.01,35.02,168652.0,24.1922,24.1991,24.1715,24.1784,168652.0
2016-08-16 11:25:00,35.02,35.03,35.01,35.02,93721.0,24.1784,24.1853,24.1715,24.1784,93721.0
2016-08-16 11:30:00,35.02,35.02,34.96,34.98,89452.0,24.1784,24.1784,24.137,24.1508,89452.0
2016-08-16 11:35:00,34.98,34.98,34.96,34.96,85857.0,24.1508,24.1508,24.137,24.137,85857.0
2016-08-16 11:40:00,34.96,34.97,34.94,34.95,152889.0,24.137,24.1439,24.1231,24.13,152889.0
2016-08-16 11:45:00,34.95,34.96,34.94,34.94,125257.0,24.13,24.137,24.1231,24.1231,125257.0
2016-08-16 11:50:00,34.95,34.96,34.94,34.95,52865.0,24.13,24.137,24.1231,24.13,52865.0
2016-08-16 11:55:00,34.95,34.96,34.93,34.95,215387.0,24.13,24.137,24.1162,24.13,215387.0
2016-08-16 12:00:00,34.95,34.95,34.92,34.95,146759.0,24.13,24.13,24.1093,24.13,146759.0
2016-08-16 12:05:00,34.94,34.96,34.94,34.95,106381.0,24.1231,24.137,24.1231,24.13,106381.0
2016-08-16 12:10:00,34.95,34.96,34.94,34.95,157802.0,24.13,24.137,24.1231,24.13,157802.0
2016-08-16 12:15:00,34.96,34.96,34.95,34.95,89429.0,24.137,24.137,24.13,24.13,89429.0
2016-08-16 12:20:00,34.95,34.97,34.95,34.95,132990.0,24.13,24.1439,24.13,24.13,132990.0
2016-08-16 12:25:00,34.96,34.97,34.95,34.95,96957.0,24.137,24.1439,24.13,24.13,96957.0
2016-08-16 12:30:00,34.95,34.96,34.93,34.94,72306.0,24.13,24.137,24.1162,24.1231,72306.0
2016-08-16 12:35:00,34.93,34.94,34.92,34.93,94079.0,24.1162,24.1231,24.1093,24.1162,94079.0
2016-08-16 12:40:00,34.93,34.98,34.93,34.98,58297.0,24.1162,24.1508,24.1162,24.1508,58297.0
2016-08-16 12:45:00,34.98,35.0,34.97,35.0,129960.0,24.1508,24.1646,24.1439,24.1646,129960.0
2016-08-16 12:50:00,35.0,35.02,34.99,35.0,90147.0,24.1646,24.1784,24.1577,24.1646,90147.0
2016-08-16 12:55:00,35.0,35.03,34.99,35.03,125448.0,24.1646,24.1853,24.1577,24.1853,125448.0
2016-08-16 13:00:00,35.03,35.03,35.01,35.02,85826.0,24.1853,24.1853,24.1715,24.1784,85826.0
2016-08-16 13:05:00,35.01,35.02,35.01,35.01,31299.0,24.1715,24.1784,24.1715,24.1715,31299.0
2016-08-16 13:10:00,35.01,35.02,34.97,34.97,76893.0,24.1715,24.1784,24.1439,24.1439,76893.0
2016-08-16 13:15:00,34.97,34.98,34.93,34.94,47237.0,24.1439,24.1508,24.1162,24.1231,47237.0
2016-08-16 13:20:00,34.94,34.94,34.91,34.93,202089.0,24.1231,24.1231,24.1024,24.1162,202089.0
2016-08-16 13:25:00,34.93,34.94,34.91,34.93,145259.0,24.1162,24.1231,24.1024,24.1162,145259.0
2016-08-16 13:30:00,34.92,34.93,34.87,34.87,140810.0,24.1093,24.1162,24.0748,24.0748,140810.0
2016-08-16 13:35:00,34.87,34.92,34.87,34.9,89741.0,24.0748,24.1093,24.0748,24.0955,89741.0
2016-08-16 13:40:00,34.9,34.91,34.88,34.89,87883.0,24.0955,24.1024,24.0817,24.0886,87883.0
2016-08-16 13:45:00,34.89,34.93,34.88,34.91,118727.0,24.0886,24.1162,24.0817,24.1024,118727.0
2016-08-16 13:50:00,34.91,34.92,34.89,34.89,70112.0,24.1024,24.1093,24.0886,24.0886,70112.0
2016-08-16 13:55:00,34.89,34.9,34.87,34.89,142308.0,24.0886,24.0955,24.0748,24.0886,142308.0
2016-08-16 14:00:00,34.88,34.92,34.88,34.92,127215.0,24.0817,24.1093,24.0817,24.1093,127215.0
2016-08-16 14:05:00,34.93,34.94,34.9,34.9,122533.0,24.1162,24.1231,24.0955,24.0955,122533.0
2016-08-16 14:10:00,34.91,34.91,34.85,34.85,92050.0,24.1024,24.1024,24.061,24.061,92050.0
2016-08-16 14:15:00,34.85,34.87,34.84,34.86,85106.0,24.061,24.0748,24.0541,24.0679,85106.0
2016-08-16 14:20:00,34.86,34.89,34.85,34.88,66760.0,24.0679,24.0886,24.061,24.0817,66760.0
2016-08-16 14:25:00,34.88,34.88,34.85,34.87,155293.0,24.0817,24.0817,24.061,24.0748,155293.0
2016-08-16 14:30:00,34.86,34.87,34.84,34.85,95454.0,24.0679,24.0748,24.0541,24.061,95454.0
2016-08-16 14:35:00,34.86,34.88,34.85,34.86,140562.0,24.0679,24.0817,24.061,24.0679,140562.0
2016-08-16 14:40:00,34.87,34.91,34.86,34.9,146848.0,24.0748,24.1024,24.0679,24.0955,146848.0
2016-08-16 14:45:00,34.9,34.93,34.9,34.91,79320.0,24.0955,24.1162,24.0955,24.1024,79320.0
2016-08-16 14:50:00,34.91,34.95,34.91,34.93,77798.0,24.1024,24.13,24.1024,24.1162,77798.0
2016-08-16 14:55:00,34.93,34.93,34.9,34.9,76400.0,24.1162,24.1162,24.0955,24.0955,76400.0
2016-08-16 15:00:00,34.91,34.92,34.89,34.91,137623.0,24.1024,24.1093,24.0886,24.1024,137623.0
2016-08-16 15:05:00,34.91,34.92,34.9,34.91,85227.0,24.1024,24.1093,24.0955,24.1024,85227.0
2016-08-16 15:10:00,34.91,34.92,34.89,34.89,68893.0,24.1024,24.1093,24.0886,24.0886,68893.0
2016-08-16 15:15:00,34.9,34.91,34.87,34.88,166089.0,24.0955,24.1024,24.0748,24.0817,166089.0
2016-08-16 15:20:00,34.89,34.91,34.88,34.88,295294.0,24.0886,24.1024,24.0817,24.0817,295294.0
2016-08-16 15:25:00,34.88,34.88,34.85,34.87,307995.0,24.0817,24.0817,24.061,24.0748,307995.0
2016-08-16 15:30:00,34.87,34.87,34.85,34.85,227023.0,24.0748,24.0748,24.061,24.061,227023.0
2016-08-16 15:35:00,34.85,34.86,34.83,34.84,241753.0,24.061,24.0679,24.0472,24.0541,241753.0
2016-08-16 15:40:00,34.84,34.84,34.82,34.82,272569.0,24.0541,24.0541,24.0403,24.0403,272569.0
2016-08-16 15:45:00,34.83,34.84,34.81,34.83,504912.0,24.0472,24.0541,24.0334,24.0472,504912.0
2016-08-16 15:50:00,34.83,34.83,34.81,34.83,438606.0,24.0472,24.0472,24.0334,24.0472,438606.0
2016-08-16 15:55:00,34.83,34.83,34.77,34.8,935923.0,24.0472,24.0472,24.0058,24.0265,935923.0
2016-08-17 09:30:00,34.75,34.93,34.75,34.92,524436.0,23.992,24.1162,23.992,24.1093,524436.0
2016-08-17 09:35:00,34.91,34.92,34.87,34.89,279160.0,24.1024,24.1093,24.0748,24.0886,279160.0
2016-08-17 09:40:00,34.89,34.92,34.87,34.91,211007.0,24.0886,24.1093,24.0748,24.1024,211007.0
2016-08-17 09:45:00,34.9,34.93,34.89,34.93,132465.0,24.0955,24.1162,24.0886,24.1162,132465.0
2016-08-17 09:50:00,34.92,34.93,34.87,34.89,158814.0,24.1093,24.1162,24.0748,24.0886,158814.0
2016-08-17 09:55:00,34.9,34.95,34.89,34.91,155934.0,24.0955,24.13,24.0886,24.1024,155934.0
2016-08-17 10:00:00,34.91,34.97,34.89,34.97,246869.0,24.1024,24.1439,24.0886,24.1439,246869.0
2016-08-17 10:05:00,34.97,35.0,34.95,34.95,205273.0,24.1439,24.1646,24.13,24.13,205273.0
2016-08-17 10:10:00,34.95,34.99,34.94,34.97,316571.0,24.13,24.1577,24.1231,24.1439,316571.0
2016-08-17 10:15:00,34.97,34.98,34.92,34.94,211770.0,24.1439,24.1508,24.1093,24.1231,211770.0
2016-08-17 10:20:00,34.94,34.99,34.93,34.98,146808.0,24.1231,24.1577,24.1162,24.1508,146808.0
2016-08-17 10:25:00,34.98,34.99,34.97,34.98,112099.0,24.1508,24.1577,24.1439,24.1508,112099.0
2016-08-17 10:30:00,34.98,34.99,34.94,34.95,219251.0,24.1508,24.1577,24.1231,24.13,219251.0
2016-08-17 10:35:00,34.95,34.96,34.94,34.95,172474.0,24.13,24.137,24.1231,24.13,172474.0
2016-08-17 10:40:00,34.95,34.95,34.91,34.94,124930.0,24.13,24.13,24.1024,24.1231,124930.0
2016-08-17 10:45:00,34.93,34.94,34.88,34.9,106001.0,24.1162,24.1231,24.0817,24.0955,106001.0
2016-08-17 10:50:00,34.9,34.94,34.89,34.94,191044.0,24.0955,24.1231,24.0886,24.1231,191044.0
2016-08-17 10:55:00,34.94,34.97,34.93,34.96,174522.0,24.1231,24.1439,24.1162,24.137,174522.0
2016-08-17 11:00:00,34.95,34.98,34.95,34.98,145699.0,24.13,24.1508,24.13,24.1508,145699.0
2016-08-17 11:05:00,34.98,34.98,34.96,34.98,206746.0,24.1508,24.1508,24.137,24.1508,206746.0
2016-08-17 11:10:00,34.98,34.98,34.96,34.97,120844.0,24.1508,24.1508,24.137,24.1439,120844.0
2016-08-17 11:15:00,34.97,34.98,34.96,34.98,200951.0,24.1439,24.1508,24.137,24.1508,200951.0
2016-08-17 11:20:00,34.98,34.98,34.96,34.96,182588.0,24.1508,24.1508,24.137,24.137,182588.0
2016-08-17 11:25:00,34.96,34.97,34.95,34.95,172033.0,24.137,24.1439,24.13,24.13,172033.0
2016-08-17 11:30:00,34.95,34.96,34.89,34.9,175187.0,24.13,24.137,24.0886,24.0955,175187.0
2016-08-17 11:35:00,34.9,34.91,34.87,34.87,168447.0,24.0955,24.1024,24.0748,24.0748,168447.0
2016-08-17 11:40:00,34.88,34.92,34.86,34.91,129842.0,24.0817,24.1093,24.0679,24.1024,129842.0
2016-08-17 11:45:00,34.91,34.92,34.89,34.9,93940.0,24.1024,24.1093,24.0886,24.0955,93940.0
2016-08-17 11:50:00,34.9,34.91,34.88,34.89,123009.0,24.0955,24.1024,24.0817,24.0886,123009.0
2016-08-17 11:55:00,34.89,34.89,34.86,34.86,159521.0,24.0886,24.0886,24.0679,24.0679,159521.0
2016-08-17 12:00:00,34.87,34.88,34.85,34.85,131624.0,24.0748,24.0817,24.061,24.061,131624.0
2016-08-17 12:05:00,34.85,34.86,34.83,34.84,153396.0,24.061,24.0679,24.0472,24.0541,153396.0
2016-08-17 12:10:00,34.85,34.85,34.81,34.82,224510.0,24.061,24.061,24.0334,24.0403,224510.0
2016-08-17 12:15:00,34.81,34.83,34.8,34.82,215222.0,24.0334,24.0472,24.0265,24.0403,215222.0
2016-08-17 12:20:00,34.82,34.85,34.81,34.84,143952.0,24.0403,24.061,24.0334,24.0541,143952.0
2016-08-17 12:25:00,34.84,34.88,34.83,34.88,156315.0,24.0541,24.0817,24.0472,24.0817,156315.0
2016-08-17 12:30:00,34.88,34.88,34.86,34.87,103639.0,24.0817,24.0817,24.0679,24.0748,103639.0
2016-08-17 12:35:00,34.87,34.87,34.85,34.87,63176.0,24.0748,24.0748,24.061,24.0748,63176.0
2016-08-17 12:40:00,34.87,34.87,34.86,34.86,42544.0,24.0748,24.0748,24.0679,24.0679,42544.0
2016-08-17 12:45:00,34.87,34.93,34.86,34.93,295604.0,24.0748,24.1162,24.0679,24.1162,295604.0
2016-08-17 12:50:00,34.94,34.96,34.93,34.95,145236.0,24.1231,24.137,24.1162,24.13,145236.0
2016-08-17 12:55:00,34.96,35.03,34.95,35.02,349186.0,24.137,24.1853,24.13,24.1784,349186.0
2016-08-17 13:00:00,35.01,35.02,34.96,34.97,121764.0,24.1715,24.1784,24.137,24.1439,121764.0
2016-08-17 13:05:00,34.97,34.98,34.95,34.96,73418.0,24.1439,24.1508,24.13,24.137,73418.0
2016-08-17 13:10:00,34.95,34.97,34.91,34.94,225650.0,24.13,24.1439,24.1024,24.1231,225650.0
2016-08-17 13:15:00,34.94,35.03,34.94,35.0,215377.0,24.1231,24.1853,24.1231,24.1646,215377.0
2016-08-17 13:20:00,34.99,35.0,34.94,34.95,105830.0,24.1577,24.1646,24.1231,24.13,105830.0
2016-08-17 13:25:00,34.95,35.03,34.95,35.02,179445.0,24.13,24.1853,24.13,24.1784,179445.0
2016-08-17 13:30:00,35.02,35.08,35.02,35.07,245435.0,24.1784,24.2198,24.1784,24.2129,245435.0
2016-08-17 13:35:00,35.07,35.13,35.06,35.13,217065.0,24.2129,24.2543,24.206,24.2543,217065.0
2016-08-17 13:40:00,35.13,35.14,35.09,35.11,123808.0,24.2543,24.2612,24.2267,24.2405,123808.0
2016-08-17 13:45:00,35.1,35.11,35.08,35.09,93403.0,24.2336,24.2405,24.2198,24.2267,93403.0
2016-08-17 13:50:00,35.08,35.13,35.07,35.1,97087.0,24.2198,24.2543,24.2129,24.2336,97087.0
2016-08-17 13:55:00,35.11,35.11,35.08,35.08,112581.0,24.2405,24.2405,24.2198,24.2198,112581.0
2016-08-17 14:00:00,35.09,35.09,35.0,35.08,475786.0,24.2267,24.2267,24.1646,24.2198,475786.0
2016-08-17 14:05:00,35.07,35.1,35.05,35.09,123113.0,24.2129,24.2336,24.1991,24.2267,123113.0
2016-08-17 14:10:00,35.1,35.15,35.08,35.13,229548.0,24.2336,24.2681,24.2198,24.2543,229548.0
2016-08-17 14:15:00,35.13,35.14,35.08,35.09,147181.0,24.2543,24.2612,24.2198,24.2267,147181.0
2016-08-17 14:20:00,35.09,35.12,35.08,35.08,97172.0,24.2267,24.2474,24.2198,24.2198,97172.0
2016-08-17 14:25:00,35.09,35.14,35.08,35.13,167745.0,24.2267,24.2612,24.2198,24.2543,167745.0
2016-08-17 14:30:00,35.12,35.13,35.08,35.11,142483.0,24.2474,24.2543,24.2198,24.2405,142483.0
2016-08-17 14:35:00,35.11,35.11,35.08,35.1,78259.0,24.2405,24.2405,24.2198,24.2336,78259.0
2016-08-17 14:40:00,35.09,35.1,35.08,35.09,64981.0,24.2267,24.2336,24.2198,24.2267,64981.0
2016-08-17 14:45:00,35.08,35.12,35.07,35.09,128324.0,24.2198,24.2474,24.2129,24.2267,128324.0
2016-08-17 14:50:00,35.09,35.11,35.06,35.08,110522.0,24.2267,24.2405,24.206,24.2198,110522.0
2016-08-17 14:55:00,35.08,35.09,35.07,35.08,63050.0,24.2198,24.2267,24.2129,24.2198,63050.0
2016-08-17 15:00:00,35.09,35.09,35.07,35.09,112669.0,24.2267,24.2267,24.2129,24.2267,112669.0
2016-08-17 15:05:00,35.08,35.09,35.05,35.05,124719.0,24.2198,24.2267,24.1991,24.1991,124719.0
2016-08-17 15:10:00,35.06,35.09,35.05,35.08,109591.0,24.206,24.2267,24.1991,24.2198,109591.0
2016-08-17 15:15:00,35.08,35.09,35.05,35.08,134647.0,24.2198,24.2267,24.1991,24.2198,134647.0
2016-08-17 15:20:00,35.07,35.11,35.05,35.11,240475.0,24.2129,24.2405,24.1991,24.2405,240475.0
2016-08-17 15:25:00,35.11,35.14,35.09,35.1,152253.0,24.2405,24.2612,24.2267,24.2336,152253.0
2016-08-17 15:30:00,35.11,35.13,35.1,35.13,1381080.0,24.2405,24.2543,24.2336,24.2543,1381080.0
2016-08-17 15:35:00,35.13,35.13,35.11,35.12,141279.0,24.2543,24.2543,24.2405,24.2474,141279.0
2016-08-17 15:40:00,35.13,35.13,35.11,35.13,172672.0,24.2543,24.2543,24.2405,24.2543,172672.0
2016-08-17 15:45:00,35.13,35.15,35.12,35.14,246509.0,24.2543,24.2681,24.2474,24.2612,246509.0
2016-08-17 15:50:00,35.13,35.15,35.1,35.13,461798.0,24.2543,24.2681,24.2336,24.2543,461798.0
2016-08-17 15:55:00,35.13,35.14,35.11,35.13,832762.0,24.2543,24.2612,24.2405,24.2543,832762.0
2016-08-18 09:30:00,35.13,35.35,35.06,35.35,467014.0,24.2543,24.4062,24.206,24.4062,467014.0
2016-08-18 09:35:00,35.34,35.36,35.23,35.23,281268.0,24.3993,24.4131,24.3234,24.3234,281268.0
2016-08-18 09:40:00,35.23,35.29,35.2,35.29,213808.0,24.3234,24.3648,24.3027,24.3648,213808.0
2016-08-18 09:45:00,35.29,35.32,35.25,35.26,162917.0,24.3648,24.3855,24.3372,24.3441,162917.0
2016-08-18 09:50:00,35.28,35.29,35.21,35.27,316249.0,24.3579,24.3648,24.3096,24.351,316249.0
2016-08-18 09:55:00,35.27,35.29,35.25,35.27,190520.0,24.351,24.3648,24.3372,24.351,190520.0
2016-08-18 10:00:00,35.27,35.27,35.2,35.22,259088.0,24.351,24.351,24.3027,24.3165,259088.0
2016-08-18 10:05:00,35.21,35.22,35.11,35.12,347771.0,24.3096,24.3165,24.2405,24.2474,347771.0
2016-08-18 10:10:00,35.11,35.16,35.1,35.11,194046.0,24.2405,24.275,24.2336,24.2405,194046.0
2016-08-18 10:15:00,35.1,35.12,35.07,35.08,179105.0,24.2336,24.2474,24.2129,24.2198,179105.0
2016-08-18 10:20:00,35.09,35.1,35.06,35.07,371681.0,24.2267,24.2336,24.206,24.2129,371681.0
2016-08-18 10:25:00,35.08,35.09,35.04,35.05,578971.0,24.2198,24.2267,24.1922,24.1991,578971.0
2016-08-18 10:30:00,35.06,35.06,35.02,35.05,154807.0,24.206,24.206,24.1784,24.1991,154807.0
2016-08-18 10:35:00,35.06,35.12,35.04,35.12,175871.0,24.206,24.2474,24.1922,24.2474,175871.0
2016-08-18 10:40:00,35.12,35.13,35.1,35.12,146305.0,24.2474,24.2543,24.2336,24.2474,146305.0
2016-08-18 10:45:00,35.12,35.13,35.1,35.11,134770.0,24.2474,24.2543,24.2336,24.2405,134770.0
2016-08-18 10:50:00,35.11,35.13,35.1,35.13,115304.0,24.2405,24.2543,24.2336,24.2543,115304.0
2016-08-18 10:55:00,35.12,35.18,35.11,35.16,174893.0,24.2474,24.2888,24.2405,24.275,174893.0
2016-08-18 11:00:00,35.16,35.17,35.13,35.14,123808.0,24.275,24.2819,24.2543,24.2612,123808.0
2016-08-18 11:05:00,35.15,35.15,35.09,35.1,161510.0,24.2681,24.2681,24.2267,24.2336,161510.0
2016-08-18 11:10:00,35.1,35.12,35.08,35.11,148345.0,24.2336,24.2474,24.2198,24.2405,148345.0
2016-08-18 11:15:00,35.1,35.11,35.07,35.09,180699.0,24.2336,24.2405,24.2129,24.2267,180699.0
2016-08-18 11:20:00,35.08,35.09,35.05,35.05,127547.0,24.2198,24.2267,24.1991,24.1991,127547.0
2016-08-18 11:25:00,35.06,35.08,35.05,35.07,126787.0,24.206,24.2198,24.1991,24.2129,126787.0
2016-08-18 11:30:00,35.06,35.08,35.04,35.05,99245.0,24.206,24.2198,24.1922,24.1991,99245.0
2016-08-18 11:35:00,35.05,35.06,35.03,35.05,106380.0,24.1991,24.206,24.1853,24.1991,106380.0
2016-08-18 11:40:00,35.05,35.07,35.04,35.06,68608.0,24.1991,24.2129,24.1922,24.206,68608.0
2016-08-18 11:45:00,35.06,35.1,35.06,35.08,124027.0,24.206,24.2336,24.206,24.2198,124027.0
2016-08-18 11:50:00,35.08,35.11,35.07,35.1,105608.0,24.2198,24.2405,24.2129,24.2336,105608.0
2016-08-18 11:55:00,35.1,35.11,35.09,35.1,128264.0,24.2336,24.2405,24.2267,24.2336,128264.0
2016-08-18 12:00:00,35.1,35.11,35.07,35.09,116942.0,24.2336,24.2405,24.2129,24.2267,116942.0
2016-08-18 12:05:00,35.08,35.09,35.07,35.08,130380.0,24.2198,24.2267,24.2129,24.2198,130380.0
2016-08-18 12:10:00,35.08,35.09,35.06,35.06,109082.0,24.2198,24.2267,24.206,24.206,109082.0
2016-08-18 12:15:00,35.06,35.07,35.04,35.04,84466.0,24.206,24.2129,24.1922,24.1922,84466.0
2016-08-18 12:20:00,35.04,35.06,35.02,35.04,97082.0,24.1922,24.206,24.1784,24.1922,97082.0
2016-08-18 12:25:00,35.03,35.05,35.03,35.04,104866.0,24.1853,24.1991,24.1853,24.1922,104866.0
2016-08-18 12:30:00,35.05,35.06,35.04,35.05,75467.0,24.1991,24.206,24.1922,24.1991,75467.0
2016-08-18 12:35:00,35.05,35.08,35.05,35.08,83181.0,24.1991,24.2198,24.1991,24.2198,83181.0
2016-08-18 12:40:00,35.08,35.09,35.05,35.09,96990.0,24.2198,24.2267,24.1991,24.2267,96990.0
2016-08-18 12:45:00,35.09,35.12,35.08,35.11,122448.0,24.2267,24.2474,24.2198,24.2405,122448.0
2016-08-18 12:50:00,35.11,35.13,35.1,35.13,81259.0,24.2405,24.2543,24.2336,24.2543,81259.0
2016-08-18 12:55:00,35.13,35.13,35.06,35.09,366426.0,24.2543,24.2543,24.206,24.2267,366426.0
2016-08-18 13:00:00,35.09,35.09,35.07,35.08,75027.0,24.2267,24.2267,24.2129,24.2198,75027.0
2016-08-18 13:05:00,35.07,35.07,35.03,35.04,120991.0,24.2129,24.2129,24.1853,24.1922,120991.0
2016-08-18 13:10:00,35.03,35.04,35.01,35.02,167287.0,24.1853,24.1922,24.1715,24.1784,167287.0
2016-08-18 13:15:00,35.02,35.05,35.01,35.04,98929.0,24.1784,24.1991,24.1715,24.1922,98929.0
2016-08-18 13:20:00,35.03,35.05,35.03,35.05,101850.0,24.1853,24.1991,24.1853,24.1991,101850.0
2016-08-18 13:25:00,35.04,35.04,35.02,35.04,79203.0,24.1922,24.1922,24.1784,24.1922,79203.0
2016-08-18 13:30:00,35.04,35.04,35.01,35.01,64248.0,24.1922,24.1922,24.1715,24.1715,64248.0
2016-08-18 13:35:00,35.01,35.02,34.99,35.02,149622.0,24.1715,24.1784,24.1577,24.1784,149622.0
2016-08-18 13:40:00,35.02,35.05,35.01,35.04,84399.0,24.1784,24.1991,24.1715,24.1922,84399.0
2016-08-18 13:45:00,35.04,35.04,35.01,35.02,182684.0,24.1922,24.1922,24.1715,24.1784,182684.0
2016-08-18 13:50:00,35.02,35.04,35.02,35.04,141598.0,24.1784,24.1922,24.1784,24.1922,141598.0
2016-08-18 13:55:00,35.04,35.05,35.03,35.04,103131.0,24.1922,24.1991,24.1853,24.1922,103131.0
2016-08-18 14:00:00,35.03,35.04,35.02,35.03,78470.0,24.1853,24.1922,24.1784,24.1853,78470.0
2016-08-18 14:05:00,35.03,35.03,35.01,35.02,153334.0,24.1853,24.1853,24.1715,24.1784,153334.0
2016-08-18 14:10:00,35.02,35.04,35.01,35.02,112857.0,24.1784,24.1922,24.1715,24.1784,112857.0
2016-08-18 14:15:00,35.02,35.05,35.02,35.05,86647.0,24.1784,24.1991,24.1784,24.1991,86647.0
2016-08-18 14:20:00,35.05,35.06,35.02,35.02,90584.0,24.1991,24.206,24.1784,24.1784,90584.0
2016-08-18 14:25:00,35.02,35.04,35.01,35.04,173704.0,24.1784,24.1922,24.1715,24.1922,173704.0
2016-08-18 14:30:00,35.04,35.04,35.0,35.01,131037.0,24.1922,24.1922,24.1646,24.1715,131037.0
2016-08-18 14:35:00,35.02,35.02,35.0,35.01,77983.0,24.1784,24.1784,24.1646,24.1715,77983.0
2016-08-18 14:40:00,35.01,35.03,35.0,35.03,57438.0,24.1715,24.1853,24.1646,24.1853,57438.0
2016-08-18 14:45:00,35.03,35.03,35.0,35.03,144302.0,24.1853,24.1853,24.1646,24.1853,144302.0
2016-08-18 14:50:00,35.03,35.04,35.01,35.01,73548.0,24.1853,24.1922,24.1715,24.1715,73548.0
2016-08-18 14:55:00,35.01,35.03,35.0,35.02,103561.0,24.1715,24.1853,24.1646,24.1784,103561.0
2016-08-18 15:00:00,35.02,35.04,35.01,35.04,165421.0,24.1784,24.1922,24.1715,24.1922,165421.0
2016-08-18 15:05:00,35.04,35.08,35.03,35.07,244663.0,24.1922,24.2198,24.1853,24.2129,244663.0
2016-08-18 15:10:00,35.08,35.08,35.05,35.08,149728.0,24.2198,24.2198,24.1991,24.2198,149728.0
2016-08-18 15:15:00,35.08,35.08,35.04,35.05,120298.0,24.2198,24.2198,24.1922,24.1991,120298.0
2016-08-18 15:20:00,35.05,35.06,35.04,35.05,101903.0,24.1991,24.206,24.1922,24.1991,101903.0
2016-08-18 15:25:00,35.04,35.1,35.04,35.09,144702.0,24.1922,24.2336,24.1922,24.2267,144702.0
2016-08-18 15:30:00,35.09,35.12,35.08,35.11,242271.0,24.2267,24.2474,24.2198,24.2405,242271.0
2016-08-18 15:35:00,35.12,35.12,35.1,35.11,222953.0,24.2474,24.2474,24.2336,24.2405,222953.0
2016-08-18 15:40:00,35.12,35.14,35.1,35.14,300926.0,24.2474,24.2612,24.2336,24.2612,300926.0
2016-08-18 15:45:00,35.13,35.15,35.12,35.15,353062.0,24.2543,24.2681,24.2474,24.2681,353062.0
2016-08-18 15:50:00,35.15,35.17,35.14,35.17,425601.0,24.2681,24.2819,24.2612,24.2819,425601.0
2016-08-18 15:55:00,35.16,35.21,35.15,35.19,1128959.0,24.275,24.3096,24.2681,24.2957,1128959.0
2016-08-19 09:30:00,35.06,35.12,35.03,35.1,1620206.0,24.206,24.2474,24.1853,24.2336,1620206.0
2016-08-19 09:35:00,35.1,35.1,35.05,35.05,191670.0,24.2336,24.2336,24.1991,24.1991,191670.0
2016-08-19 09:40:00,35.05,35.06,35.01,35.02,210093.0,24.1991,24.206,24.1715,24.1784,210093.0
2016-08-19 09:45:00,35.02,35.02,34.96,34.98,262963.0,24.1784,24.1784,24.137,24.1508,262963.0
2016-08-19 09:50:00,34.98,34.99,34.94,34.96,152234.0,24.1508,24.1577,24.1231,24.137,152234.0
2016-08-19 09:55:00,34.96,35.0,34.94,34.98,192532.0,24.137,24.1646,24.1231,24.1508,192532.0
2016-08-19 10:00:00,34.98,35.0,34.95,34.97,140803.0,24.1508,24.1646,24.13,24.1439,140803.0
2016-08-19 10:05:00,34.97,34.98,34.94,34.96,177304.0,24.1439,24.1508,24.1231,24.137,177304.0
2016-08-19 10:10:00,34.96,34.98,34.94,34.98,195632.0,24.137,24.1508,24.1231,24.1508,195632.0
2016-08-19 10:15:00,34.98,34.98,34.94,34.97,169848.0,24.1508,24.1508,24.1231,24.1439,169848.0
2016-08-19 10:20:00,34.97,34.99,34.96,34.97,141163.0,24.1439,24.1577,24.137,24.1439,141163.0
2016-08-19 10:25:00,34.97,35.0,34.97,35.0,253330.0,24.1439,24.1646,24.1439,24.1646,253330.0
2016-08-19 10:30:00,35.0,35.0,34.94,34.97,196620.0,24.1646,24.1646,24.1231,24.1439,196620.0
2016-08-19 10:35:00,34.98,34.99,34.95,34.96,104722.0,24.1508,24.1577,24.13,24.137,104722.0
2016-08-19 10:40:00,34.96,34.97,34.92,34.94,156834.0,24.137,24.1439,24.1093,24.1231,156834.0
2016-08-19 10:45:00,34.94,34.97,34.93,34.94,166686.0,24.1231,24.1439,24.1162,24.1231,166686.0
2016-08-19 10:50:00,34.94,34.98,34.93,34.97,165767.0,24.1231,24.1508,24.1162,24.1439,165767.0
2016-08-19 10:55:00,34.98,35.0,34.97,34.98,131016.0,24.1508,24.1646,24.1439,24.1508,131016.0
2016-08-19 11:00:00,34.98,35.0,34.98,34.99,91881.0,24.1508,24.1646,24.1508,24.1577,91881.0
2016-08-19 11:05:00,35.0,35.02,34.99,35.0,115874.0,24.1646,24.1784,24.1577,24.1646,115874.0
2016-08-19 11:10:00,35.0,35.0,34.98,34.99,71360.0,24.1646,24.1646,24.1508,24.1577,71360.0
2016-08-19 11:15:00,34.98,34.99,34.97,34.98,131651.0,24.1508,24.1577,24.1439,24.1508,131651.0
2016-08-19 11:20:00,34.98,34.99,34.93,34.94,138932.0,24.1508,24.1577,24.1162,24.1231,138932.0
2016-08-19 11:25:00,34.94,34.95,34.92,34.92,108296.0,24.1231,24.13,24.1093,24.1093,108296.0
2016-08-19 11:30:00,34.93,34.97,34.93,34.94,118579.0,24.1162,24.1439,24.1162,24.1231,118579.0
2016-08-19 11:35:00,34.94,34.95,34.92,34.92,59000.0,24.1231,24.13,24.1093,24.1093,59000.0
2016-08-19 11:40:00,34.92,34.93,34.9,34.93,133394.0,24.1093,24.1162,24.0955,24.1162,133394.0
2016-08-19 11:45:00,34.92,34.96,34.92,34.94,129430.0,24.1093,24.137,24.1093,24.1231,129430.0
2016-08-19 11:50:00,34.94,34.94,34.93,34.93,45265.0,24.1231,24.1231,24.1162,24.1162,45265.0
2016-08-19 11:55:00,34.93,34.98,34.93,34.98,67611.0,24.1162,24.1508,24.1162,24.1508,67611.0
2016-08-19 12:00:00,34.97,34.98,34.95,34.97,105301.0,24.1439,24.1508,24.13,24.1439,105301.0
2016-08-19 12:05:00,34.97,34.98,34.93,34.93,49469.0,24.1439,24.1508,24.1162,24.1162,49469.0
2016-08-19 12:10:00,34.94,34.95,34.92,34.94,65728.0,24.1231,24.13,24.1093,24.1231,65728.0
2016-08-19 12:15:00,34.94,34.94,34.9,34.91,75702.0,24.1231,24.1231,24.0955,24.1024,75702.0
2016-08-19 12:20:00,34.91,34.94,34.91,34.94,58013.0,24.1024,24.1231,24.1024,24.1231,58013.0
2016-08-19 12:25:00,34.94,34.97,34.93,34.96,164066.0,24.1231,24.1439,24.1162,24.137,164066.0
2016-08-19 12:30:00,34.97,34.97,34.94,34.95,65629.0,24.1439,24.1439,24.1231,24.13,65629.0
2016-08-19 12:35:00,34.95,34.95,34.92,34.93,61102.0,24.13,24.13,24.1093,24.1162,61102.0
2016-08-19 12:40:00,34.94,34.94,34.9,34.91,49440.0,24.1231,24.1231,24.0955,24.1024,49440.0
2016-08-19 12:45:00,34.91,34.91,34.88,34.89,91732.0,24.1024,24.1024,24.0817,24.0886,91732.0
2016-08-19 12:50:00,34.89,34.89,34.83,34.84,202662.0,24.0886,24.0886,24.0472,24.0541,202662.0
2016-08-19 12:55:00,34.84,34.85,34.82,34.83,87918.0,24.0541,24.061,24.0403,24.0472,87918.0
2016-08-19 13:00:00,34.83,34.85,34.82,34.84,85124.0,24.0472,24.061,24.0403,24.0541,85124.0
2016-08-19 13:05:00,34.85,34.87,34.84,34.87,130305.0,24.061,24.0748,24.0541,24.0748,130305.0
2016-08-19 13:10:00,34.87,34.87,34.85,34.87,50254.0,24.0748,24.0748,24.061,24.0748,50254.0
2016-08-19 13:15:00,34.87,34.89,34.86,34.88,107438.0,24.0748,24.0886,24.0679,24.0817,107438.0
2016-08-19 13:20:00,34.87,34.89,34.86,34.89,50794.0,24.0748,24.0886,24.0679,24.0886,50794.0
2016-08-19 13:25:00,34.89,34.9,34.86,34.87,153353.0,24.0886,24.0955,24.0679,24.0748,153353.0
2016-08-19 13:30:00,34.88,34.89,34.86,34.88,91308.0,24.0817,24.0886,24.0679,24.0817,91308.0
2016-08-19 13:35:00,34.88,34.91,34.86,34.91,183749.0,24.0817,24.1024,24.0679,24.1024,183749.0
2016-08-19 13:40:00,34.91,34.93,34.9,34.93,82883.0,24.1024,24.1162,24.0955,24.1162,82883.0
2016-08-19 13:45:00,34.92,34.95,34.92,34.95,135178.0,24.1093,24.13,24.1093,24.13,135178.0
2016-08-19 13:50:00,34.95,34.96,34.94,34.94,67801.0,24.13,24.137,24.1231,24.1231,67801.0
2016-08-19 13:55:00,34.95,34.95,34.92,34.93,94690.0,24.13,24.13,24.1093,24.1162,94690.0
2016-08-19 14:00:00,34.94,34.96,34.9,34.91,201340.0,24.1231,24.137,24.0955,24.1024,201340.0
2016-08-19 14:05:00,34.91,34.93,34.91,34.91,63436.0,24.1024,24.1162,24.1024,24.1024,63436.0
2016-08-19 14:10:00,34.91,34.95,34.91,34.95,87404.0,24.1024,24.13,24.1024,24.13,87404.0
2016-08-19 14:15:00,34.95,34.95,34.93,34.95,108141.0,24.13,24.13,24.1162,24.13,108141.0
2016-08-19 14:20:00,34.95,34.97,34.93,34.97,117702.0,24.13,24.1439,24.1162,24.1439,117702.0
2016-08-19 14:25:00,34.97,34.97,34.92,34.94,90224.0,24.1439,24.1439,24.1093,24.1231,90224.0
2016-08-19 14:30:00,34.93,34.97,34.93,34.95,76982.0,24.1162,24.1439,24.1162,24.13,76982.0
2016-08-19 14:35:00,34.96,34.97,34.95,34.96,95709.0,24.137,24.1439,24.13,24.137,95709.0
2016-08-19 14:40:00,34.97,34.98,34.96,34.98,68339.0,24.1439,24.1508,24.137,24.1508,68339.0
2016-08-19 14:45:00,34.98,34.98,34.95,34.95,73030.0,24.1508,24.1508,24.13,24.13,73030.0
2016-08-19 14:50:00,34.95,35.0,34.95,34.99,192456.0,24.13,24.1646,24.13,24.1577,192456.0
2016-08-19 14:55:00,34.99,34.99,34.95,34.99,192659.0,24.1577,24.1577,24.13,24.1577,192659.0
2016-08-19 15:00:00,34.99,34.99,34.97,34.97,135725.0,24.1577,24.1577,24.1439,24.1439,135725.0
2016-08-19 15:05:00,34.97,34.98,34.96,34.98,111940.0,24.1439,24.1508,24.137,24.1508,111940.0
2016-08-19 15:10:00,34.98,34.98,34.95,34.97,128285.0,24.1508,24.1508,24.13,24.1439,128285.0
2016-08-19 15:15:00,34.97,34.97,34.94,34.95,174445.0,24.1439,24.1439,24.1231,24.13,174445.0
2016-08-19 15:20:00,34.95,34.96,34.93,34.95,136198.0,24.13,24.137,24.1162,24.13,136198.0
2016-08-19 15:25:00,34.95,34.97,34.94,34.95,215601.0,24.13,24.1439,24.1231,24.13,215601.0
2016-08-19 15:30:00,34.95,34.97,34.94,34.95,132338.0,24.13,24.1439,24.1231,24.13,132338.0
2016-08-19 15:35:00,34.95,34.95,34.9,34.92,244708.0,24.13,24.13,24.0955,24.1093,244708.0
2016-08-19 15:40:00,34.91,34.94,34.89,34.92,325870.0,24.1024,24.1231,24.0886,24.1093,325870.0
2016-08-19 15:45:00,34.92,34.93,34.91,34.91,151984.0,24.1093,24.1162,24.1024,24.1024,151984.0
2016-08-19 15:50:00,34.91,34.94,34.91,34.92,289518.0,24.1024,24.1231,24.1024,24.1093,289518.0
2016-08-19 15:55:00,34.92,35.0,34.91,34.97,1587202.0,24.1093,24.1646,24.1024,24.1439,1587202.0
2016-08-22 09:30:00,34.8,34.94,34.77,34.86,852188.0,24.0265,24.1231,24.0058,24.0679,852188.0
2016-08-22 09:35:00,34.86,34.99,34.84,34.95,440402.0,24.0679,24.1577,24.0541,24.13,440402.0
2016-08-22 09:40:00,34.95,34.99,34.92,34.98,639402.0,24.13,24.1577,24.1093,24.1508,639402.0
2016-08-22 09:45:00,34.98,34.99,34.92,34.95,370181.0,24.1508,24.1577,24.1093,24.13,370181.0
2016-08-22 09:50:00,34.94,34.98,34.93,34.98,377856.0,24.1231,24.1508,24.1162,24.1508,377856.0
2016-08-22 09:55:00,34.98,35.08,34.96,35.06,624217.0,24.1508,24.2198,24.137,24.206,624217.0
2016-08-22 10:00:00,35.05,35.15,35.05,35.14,461806.0,24.1991,24.2681,24.1991,24.2612,461806.0
2016-08-22 10:05:00,35.14,35.16,35.11,35.13,227402.0,24.2612,24.275,24.2405,24.2543,227402.0
2016-08-22 10:10:00,35.13,35.16,35.1,35.14,211070.0,24.2543,24.275,24.2336,24.2612,211070.0
2016-08-22 10:15:00,35.15,35.21,35.14,35.18,350637.0,24.2681,24.3096,24.2612,24.2888,350637.0
2016-08-22 10:20:00,35.18,35.26,35.17,35.25,346913.0,24.2888,24.3441,24.2819,24.3372,346913.0
2016-08-22 10:25:00,35.26,35.28,35.24,35.26,352674.0,24.3441,24.3579,24.3303,24.3441,352674.0
2016-08-22 10:30:00,35.25,35.28,35.24,35.24,387191.0,24.3372,24.3579,24.3303,24.3303,387191.0
2016-08-22 10:35:00,35.25,35.26,35.19,35.19,363833.0,24.3372,24.3441,24.2957,24.2957,363833.0
2016-08-22 10:40:00,35.2,35.21,35.16,35.2,874602.0,24.3027,24.3096,24.275,24.3027,874602.0
2016-08-22 10:45:00,35.19,35.21,35.12,35.12,293999.0,24.2957,24.3096,24.2474,24.2474,293999.0
2016-08-22 10:50:00,35.12,35.14,35.06,35.06,526058.0,24.2474,24.2612,24.206,24.206,526058.0
2016-08-22 10:55:00,35.06,35.07,35.03,35.04,211165.0,24.206,24.2129,24.1853,24.1922,211165.0
2016-08-22 11:00:00,35.04,35.06,35.01,35.02,569789.0,24.1922,24.206,24.1715,24.1784,569789.0
2016-08-22 11:05:00,35.03,35.03,34.97,35.01,364769.0,24.1853,24.1853,24.1439,24.1715,364769.0
2016-08-22 11:10:00,35.01,35.03,34.99,35.02,668599.0,24.1715,24.1853,24.1577,24.1784,668599.0
2016-08-22 11:15:00,35.02,35.04,34.96,34.98,312833.0,24.1784,24.1922,24.137,24.1508,312833.0
2016-08-22 11:20:00,34.98,34.99,34.9,34.91,299433.0,24.1508,24.1577,24.0955,24.1024,299433.0
2016-08-22 11:25:00,34.91,34.93,34.88,34.89,170118.0,24.1024,24.1162,24.0817,24.0886,170118.0
2016-08-22 11:30:00,34.89,34.91,34.87,34.89,338300.0,24.0886,24.1024,24.0748,24.0886,338300.0
2016-08-22 11:35:00,34.89,34.9,34.87,34.89,174572.0,24.0886,24.0955,24.0748,24.0886,174572.0
2016-08-22 11:40:00,34.9,34.95,34.89,34.92,174591.0,24.0955,24.13,24.0886,24.1093,174591.0
2016-08-22 11:45:00,34.92,34.93,34.88,34.91,366019.0,24.1093,24.1162,24.0817,24.1024,366019.0
2016-08-22 11:50:00,34.91,34.93,34.88,34.89,526709.0,24.1024,24.1162,24.0817,24.0886,526709.0
2016-08-22 11:55:00,34.9,34.9,34.88,34.88,91338.0,24.0955,24.0955,24.0817,24.0817,91338.0
2016-08-22 12:00:00,34.88,34.89,34.83,34.85,304284.0,24.0817,24.0886,24.0472,24.061,304284.0
2016-08-22 12:05:00,34.86,34.86,34.81,34.81,173717.0,24.0679,24.0679,24.0334,24.0334,173717.0
2016-08-22 12:10:00,34.81,34.85,34.81,34.84,200691.0,24.0334,24.061,24.0334,24.0541,200691.0
2016-08-22 12:15:00,34.84,34.88,34.84,34.88,113580.0,24.0541,24.0817,24.0541,24.0817,113580.0
2016-08-22 12:20:00,34.88,34.95,34.87,34.95,298544.0,24.0817,24.13,24.0748,24.13,298544.0
2016-08-22 12:25:00,34.95,34.99,34.94,34.96,230663.0,24.13,24.1577,24.1231,24.137,230663.0
2016-08-22 12:30:00,34.97,34.98,34.95,34.97,202248.0,24.1439,24.1508,24.13,24.1439,202248.0
2016-08-22 12:35:00,34.97,35.0,34.96,35.0,200167.0,24.1439,24.1646,24.137,24.1646,200167.0
2016-08-22 12:40:00,35.0,35.02,34.97,34.97,134091.0,24.1646,24.1784,24.1439,24.1439,134091.0
2016-08-22 12:45:00,34.97,34.98,34.95,34.95,129682.0,24.1439,24.1508,24.13,24.13,129682.0
2016-08-22 12:50:00,34.95,34.96,34.92,34.94,136235.0,24.13,24.137,24.1093,24.1231,136235.0
2016-08-22 12:55:00,34.94,34.94,34.89,34.89,644292.0,24.1231,24.1231,24.0886,24.0886,644292.0
2016-08-22 13:00:00,34.9,34.91,34.88,34.9,233254.0,24.0955,24.1024,24.0817,24.0955,233254.0
2016-08-22 13:05:00,34.9,34.91,34.87,34.89,145036.0,24.0955,24.1024,24.0748,24.0886,145036.0
2016-08-22 13:10:00,34.89,34.91,34.85,34.87,162384.0,24.0886,24.1024,24.061,24.0748,162384.0
2016-08-22 13:15:00,34.87,34.9,34.86,34.88,121569.0,24.0748,24.0955,24.0679,24.0817,121569.0
2016-08-22 13:20:00,34.89,34.89,34.82,34.83,100345.0,24.0886,24.0886,24.0403,24.0472,100345.0
2016-08-22 13:25:00,34.82,34.82,34.79,34.8,252935.0,24.0403,24.0403,24.0196,24.0265,252935.0
2016-08-22 13:30:00,34.8,34.83,34.79,34.8,203375.0,24.0265,24.0472,24.0196,24.0265,203375.0
2016-08-22 13:35:00,34.8,34.81,34.78,34.8,138916.0,24.0265,24.0334,24.0127,24.0265,138916.0
2016-08-22 13:40:00,34.8,34.81,34.79,34.81,442056.0,24.0265,24.0334,24.0196,24.0334,442056.0
2016-08-22 13:45:00,34.81,34.83,34.79,34.8,486899.0,24.0334,24.0472,24.0196,24.0265,486899.0
2016-08-22 13:50:00,34.8,34.84,34.79,34.83,124433.0,24.0265,24.0541,24.0196,24.0472,124433.0
2016-08-22 13:55:00,34.83,34.87,34.83,34.84,165661.0,24.0472,24.0748,24.0472,24.0541,165661.0
2016-08-22 14:00:00,34.84,34.88,34.82,34.88,317700.0,24.0541,24.0817,24.0403,24.0817,317700.0
2016-08-22 14:05:00,34.88,34.89,34.86,34.88,132601.0,24.0817,24.0886,24.0679,24.0817,132601.0
2016-08-22 14:10:00,34.88,34.89,34.86,34.87,149773.0,24.0817,24.0886,24.0679,24.0748,149773.0
2016-08-22 14:15:00,34.87,34.88,34.85,34.86,317893.0,24.0748,24.0817,24.061,24.0679,317893.0
2016-08-22 14:20:00,34.86,34.86,34.81,34.83,188735.0,24.0679,24.0679,24.0334,24.0472,188735.0
2016-08-22 14:25:00,34.83,34.85,34.79,34.79,185589.0,24.0472,24.061,24.0196,24.0196,185589.0
2016-08-22 14:30:00,34.79,34.8,34.77,34.8,271446.0,24.0196,24.0265,24.0058,24.0265,271446.0
2016-08-22 14:35:00,34.8,34.81,34.77,34.8,187915.0,24.0265,24.0334,24.0058,24.0265,187915.0
2016-08-22 14:40:00,34.81,34.83,34.8,34.83,268270.0,24.0334,24.0472,24.0265,24.0472,268270.0
2016-08-22 14:45:00,34.83,34.83,34.79,34.81,202509.0,24.0472,24.0472,24.0196,24.0334,202509.0
2016-08-22 14:50:00,34.81,34.82,34.79,34.79,104691.0,24.0334,24.0403,24.0196,24.0196,104691.0
2016-08-22 14:55:00,34.8,34.8,34.76,34.79,244013.0,24.0265,24.0265,23.9989,24.0196,244013.0
2016-08-22 15:00:00,34.79,34.82,34.78,34.82,393700.0,24.0196,24.0403,24.0127,24.0403,393700.0
2016-08-22 15:05:00,34.82,34.85,34.8,34.84,169761.0,24.0403,24.061,24.0265,24.0541,169761.0
2016-08-22 15:10:00,34.85,34.89,34.84,34.88,237795.0,24.061,24.0886,24.0541,24.0817,237795.0
2016-08-22 15:15:00,34.88,34.88,34.86,34.87,142580.0,24.0817,24.0817,24.0679,24.0748,142580.0
2016-08-22 15:20:00,34.87,34.87,34.84,34.85,186251.0,24.0748,24.0748,24.0541,24.061,186251.0
2016-08-22 15:25:00,34.86,34.89,34.85,34.88,171062.0,24.0679,24.0886,24.061,24.0817,171062.0
2016-08-22 15:30:00,34.88,34.93,34.86,34.93,199450.0,24.0817,24.1162,24.0679,24.1162,199450.0
2016-08-22 15:35:00,34.93,34.93,34.87,34.9,181415.0,24.1162,24.1162,24.0748,24.0955,181415.0
2016-08-22 15:40:00,34.9,34.9,34.86,34.87,301389.0,24.0955,24.0955,24.0679,24.0748,301389.0
2016-08-22 15:45:00,34.87,34.87,34.8,34.83,547635.0,24.0748,24.0748,24.0265,24.0472,547635.0
2016-08-22 15:50:00,34.82,34.87,34.82,34.87,378469.0,24.0403,24.0748,24.0403,24.0748,378469.0
2016-08-22 15:55:00,34.86,34.88,34.84,34.85,951034.0,24.0679,24.0817,24.0541,24.061,951034.0
2016-08-23 09:30:00,35.0,35.11,34.91,34.99,645033.0,24.1646,24.2405,24.1024,24.1577,645033.0
2016-08-23 09:35:00,34.98,35.0,34.94,34.99,188360.0,24.1508,24.1646,24.1231,24.1577,188360.0
2016-08-23 09:40:00,34.99,35.07,34.97,35.07,231945.0,24.1577,24.2129,24.1439,24.2129,231945.0
2016-08-23 09:45:00,35.07,35.19,35.07,35.18,440409.0,24.2129,24.2957,24.2129,24.2888,440409.0
2016-08-23 09:50:00,35.18,35.25,35.16,35.23,566081.0,24.2888,24.3372,24.275,24.3234,566081.0
2016-08-23 09:55:00,35.24,35.26,35.21,35.23,338950.0,24.3303,24.3441,24.3096,24.3234,338950.0
2016-08-23 10:00:00,35.23,35.24,35.19,35.21,210729.0,24.3234,24.3303,24.2957,24.3096,210729.0
2016-08-23 10:05:00,35.21,35.22,35.14,35.19,330256.0,24.3096,24.3165,24.2612,24.2957,330256.0
2016-08-23 10:10:00,35.19,35.24,35.18,35.23,300381.0,24.2957,24.3303,24.2888,24.3234,300381.0
2016-08-23 10:15:00,35.22,35.24,35.19,35.2,164067.0,24.3165,24.3303,24.2957,24.3027,164067.0
2016-08-23 10:20:00,35.2,35.24,35.19,35.23,200200.0,24.3027,24.3303,24.2957,24.3234,200200.0
2016-08-23 10:25:00,35.23,35.23,35.17,35.18,134209.0,24.3234,24.3234,24.2819,24.2888,134209.0
2016-08-23 10:30:00,35.19,35.23,35.18,35.19,118329.0,24.2957,24.3234,24.2888,24.2957,118329.0
2016-08-23 10:35:00,35.19,35.2,35.16,35.18,102857.0,24.2957,24.3027,24.275,24.2888,102857.0
2016-08-23 10:40:00,35.18,35.22,35.17,35.2,109475.0,24.2888,24.3165,24.2819,24.3027,109475.0
2016-08-23 10:45:00,35.21,35.22,35.18,35.2,113033.0,24.3096,24.3165,24.2888,24.3027,113033.0
2016-08-23 10:50:00,35.21,35.21,35.19,35.19,78536.0,24.3096,24.3096,24.2957,24.2957,78536.0
2016-08-23 10:55:00,35.19,35.22,35.18,35.22,195460.0,24.2957,24.3165,24.2888,24.3165,195460.0
2016-08-23 11:00:00,35.22,35.27,35.21,35.26,252708.0,24.3165,24.351,24.3096,24.3441,252708.0
2016-08-23 11:05:00,35.26,35.27,35.22,35.23,176089.0,24.3441,24.351,24.3165,24.3234,176089.0
2016-08-23 11:10:00,35.22,35.26,35.2,35.22,202121.0,24.3165,24.3441,24.3027,24.3165,202121.0
2016-08-23 11:15:00,35.22,35.22,35.19,35.21,174964.0,24.3165,24.3165,24.2957,24.3096,174964.0
2016-08-23 11:20:00,35.2,35.21,35.17,35.19,95806.0,24.3027,24.3096,24.2819,24.2957,95806.0
2016-08-23 11:25:00,35.18,35.19,35.17,35.19,113310.0,24.2888,24.2957,24.2819,24.2957,113310.0
2016-08-23 11:30:00,35.19,35.21,35.17,35.2,150221.0,24.2957,24.3096,24.2819,24.3027,150221.0
2016-08-23 11:35:00,35.21,35.21,35.17,35.19,187452.0,24.3096,24.3096,24.2819,24.2957,187452.0
2016-08-23 11:40:00,35.19,35.2,35.17,35.19,134575.0,24.2957,24.3027,24.2819,24.2957,134575.0
2016-08-23 11:45:00,35.19,35.19,35.13,35.15,167617.0,24.2957,24.2957,24.2543,24.2681,167617.0
2016-08-23 11:50:00,35.15,35.16,35.13,35.16,79992.0,24.2681,24.275,24.2543,24.275,79992.0
2016-08-23 11:55:00,35.16,35.17,35.14,35.16,76733.0,24.275,24.2819,24.2612,24.275,76733.0
2016-08-23 12:00:00,35.16,35.16,35.11,35.13,96503.0,24.275,24.275,24.2405,24.2543,96503.0
2016-08-23 12:05:00,35.12,35.14,35.12,35.12,64851.0,24.2474,24.2612,24.2474,24.2474,64851.0
2016-08-23 12:10:00,35.12,35.14,35.12,35.13,62790.0,24.2474,24.2612,24.2474,24.2543,62790.0
2016-08-23 12:15:00,35.14,35.14,35.1,35.13,120071.0,24.2612,24.2612,24.2336,24.2543,120071.0
2016-08-23 12:20:00,35.13,35.15,35.11,35.13,206407.0,24.2543,24.2681,24.2405,24.2543,206407.0
2016-08-23 12:25:00,35.14,35.14,35.12,35.13,52863.0,24.2612,24.2612,24.2474,24.2543,52863.0
2016-08-23 12:30:00,35.13,35.16,35.12,35.15,66645.0,24.2543,24.275,24.2474,24.2681,66645.0
2016-08-23 12:35:00,35.15,35.17,35.14,35.15,74355.0,24.2681,24.2819,24.2612,24.2681,74355.0
2016-08-23 12:40:00,35.15,35.16,35.14,35.16,142115.0,24.2681,24.275,24.2612,24.275,142115.0
2016-08-23 12:45:00,35.16,35.17,35.14,35.15,136777.0,24.275,24.2819,24.2612,24.2681,136777.0
2016-08-23 12:50:00,35.15,35.15,35.1,35.11,138371.0,24.2681,24.2681,24.2336,24.2405,138371.0
2016-08-23 12:55:00,35.11,35.14,35.1,35.13,108275.0,24.2405,24.2612,24.2336,24.2543,108275.0
2016-08-23 13:00:00,35.13,35.14,35.09,35.11,143651.0,24.2543,24.2612,24.2267,24.2405,143651.0
2016-08-23 13:05:00,35.12,35.14,35.1,35.1,97946.0,24.2474,24.2612,24.2336,24.2336,97946.0
2016-08-23 13:10:00,35.1,35.12,35.1,35.12,83656.0,24.2336,24.2474,24.2336,24.2474,83656.0
2016-08-23 13:15:00,35.12,35.13,35.1,35.12,125499.0,24.2474,24.2543,24.2336,24.2474,125499.0
2016-08-23 13:20:00,35.12,35.15,35.11,35.12,116880.0,24.2474,24.2681,24.2405,24.2474,116880.0
2016-08-23 13:25:00,35.13,35.16,35.12,35.16,273940.0,24.2543,24.275,24.2474,24.275,273940.0
2016-08-23 13:30:00,35.16,35.16,35.12,35.15,95628.0,24.275,24.275,24.2474,24.2681,95628.0
2016-08-23 13:35:00,35.16,35.16,35.13,35.15,186896.0,24.275,24.275,24.2543,24.2681,186896.0
2016-08-23 13:40:00,35.15,35.15,35.12,35.13,68556.0,24.2681,24.2681,24.2474,24.2543,68556.0
2016-08-23 13:45:00,35.13,35.15,35.12,35.15,78464.0,24.2543,24.2681,24.2474,24.2681,78464.0
2016-08-23 13:50:00,35.14,35.14,35.13,35.13,61543.0,24.2612,24.2612,24.2543,24.2543,61543.0
2016-08-23 13:55:00,35.13,35.14,35.12,35.12,63460.0,24.2543,24.2612,24.2474,24.2474,63460.0
2016-08-23 14:00:00,35.12,35.13,35.09,35.1,83147.0,24.2474,24.2543,24.2267,24.2336,83147.0
2016-08-23 14:05:00,35.1,35.11,35.1,35.11,72023.0,24.2336,24.2405,24.2336,24.2405,72023.0
2016-08-23 14:10:00,35.1,35.13,35.1,35.11,163316.0,24.2336,24.2543,24.2336,24.2405,163316.0
2016-08-23 14:15:00,35.12,35.12,35.1,35.11,52831.0,24.2474,24.2474,24.2336,24.2405,52831.0
2016-08-23 14:20:00,35.1,35.13,35.1,35.11,133746.0,24.2336,24.2543,24.2336,24.2405,133746.0
2016-08-23 14:25:00,35.11,35.13,35.1,35.12,88089.0,24.2405,24.2543,24.2336,24.2474,88089.0
2016-08-23 14:30:00,35.12,35.12,35.1,35.11,125318.0,24.2474,24.2474,24.2336,24.2405,125318.0
2016-08-23 14:35:00,35.11,35.16,35.1,35.13,158430.0,24.2405,24.275,24.2336,24.2543,158430.0
2016-08-23 14:40:00,35.12,35.13,35.1,35.12,97081.0,24.2474,24.2543,24.2336,24.2474,97081.0
2016-08-23 14:45:00,35.12,35.13,35.11,35.13,59977.0,24.2474,24.2543,24.2405,24.2543,59977.0
2016-08-23 14:50:00,35.13,35.14,35.1,35.13,168417.0,24.2543,24.2612,24.2336,24.2543,168417.0
2016-08-23 14:55:00,35.13,35.13,35.1,35.12,102789.0,24.2543,24.2543,24.2336,24.2474,102789.0
2016-08-23 15:00:00,35.11,35.11,35.1,35.11,122618.0,24.2405,24.2405,24.2336,24.2405,122618.0
2016-08-23 15:05:00,35.11,35.12,35.1,35.11,94217.0,24.2405,24.2474,24.2336,24.2405,94217.0
2016-08-23 15:10:00,35.11,35.11,35.08,35.11,292303.0,24.2405,24.2405,24.2198,24.2405,292303.0
2016-08-23 15:15:00,35.11,35.11,35.06,35.07,264254.0,24.2405,24.2405,24.206,24.2129,264254.0
2016-08-23 15:20:00,35.07,35.08,35.06,35.06,138194.0,24.2129,24.2198,24.206,24.206,138194.0
2016-08-23 15:25:00,35.07,35.07,35.03,35.04,289108.0,24.2129,24.2129,24.1853,24.1922,289108.0
2016-08-23 15:30:00,35.03,35.09,35.03,35.08,346358.0,24.1853,24.2267,24.1853,24.2198,346358.0
2016-08-23 15:35:00,35.07,35.09,35.07,35.09,118453.0,24.2129,24.2267,24.2129,24.2267,118453.0
2016-08-23 15:40:00,35.09,35.11,35.08,35.1,199373.0,24.2267,24.2405,24.2198,24.2336,199373.0
2016-08-23 15:45:00,35.09,35.13,35.09,35.11,248061.0,24.2267,24.2543,24.2267,24.2405,248061.0
2016-08-23 15:50:00,35.11,35.12,35.11,35.12,474886.0,24.2405,24.2474,24.2405,24.2474,474886.0
2016-08-23 15:55:00,35.12,35.13,35.08,35.09,973691.0,24.2474,24.2543,24.2198,24.2267,973691.0
2016-08-24 09:30:00,35.23,35.24,35.09,35.13,594695.0,24.3234,24.3303,24.2267,24.2543,594695.0
2016-08-24 09:35:00,35.13,35.18,35.11,35.18,188567.0,24.2543,24.2888,24.2405,24.2888,188567.0
2016-08-24 09:40:00,35.18,35.19,35.13,35.15,140909.0,24.2888,24.2957,24.2543,24.2681,140909.0
2016-08-24 09:45:00,35.15,35.2,35.14,35.14,204223.0,24.2681,24.3027,24.2612,24.2612,204223.0
2016-08-24 09:50:00,35.15,35.17,35.12,35.17,302561.0,24.2681,24.2819,24.2474,24.2819,302561.0
2016-08-24 09:55:00,35.17,35.28,35.16,35.27,341799.0,24.2819,24.3579,24.275,24.351,341799.0
2016-08-24 10:00:00,35.27,35.28,35.22,35.23,195884.0,24.351,24.3579,24.3165,24.3234,195884.0
2016-08-24 10:05:00,35.23,35.25,35.19,35.24,227317.0,24.3234,24.3372,24.2957,24.3303,227317.0
2016-08-24 10:10:00,35.23,35.28,35.22,35.27,233031.0,24.3234,24.3579,24.3165,24.351,233031.0
2016-08-24 10:15:00,35.27,35.29,35.22,35.29,207148.0,24.351,24.3648,24.3165,24.3648,207148.0
2016-08-24 10:20:00,35.29,35.37,35.27,35.37,445108.0,24.3648,24.42,24.351,24.42,445108.0
2016-08-24 10:25:00,35.37,35.38,35.29,35.32,286440.0,24.42,24.4269,24.3648,24.3855,286440.0
2016-08-24 10:30:00,35.32,35.36,35.3,35.33,222904.0,24.3855,24.4131,24.3717,24.3924,222904.0
2016-08-24 10:35:00,35.33,35.37,35.31,35.31,230099.0,24.3924,24.42,24.3786,24.3786,230099.0
2016-08-24 10:40:00,35.31,35.32,35.25,35.29,240196.0,24.3786,24.3855,24.3372,24.3648,240196.0
2016-08-24 10:45:00,35.28,35.28,35.23,35.25,305210.0,24.3579,24.3579,24.3234,24.3372,305210.0
2016-08-24 10:50:00,35.25,35.25,35.21,35.21,166226.0,24.3372,24.3372,24.3096,24.3096,166226.0
2016-08-24 10:55:00,35.22,35.26,35.21,35.26,198705.0,24.3165,24.3441,24.3096,24.3441,198705.0
2016-08-24 11:00:00,35.26,35.26,35.15,35.16,250433.0,24.3441,24.3441,24.2681,24.275,250433.0
2016-08-24 11:05:00,35.16,35.16,35.1,35.11,250410.0,24.275,24.275,24.2336,24.2405,250410.0
2016-08-24 11:10:00,35.12,35.12,35.07,35.09,210777.0,24.2474,24.2474,24.2129,24.2267,210777.0
2016-08-24 11:15:00,35.09,35.17,35.08,35.12,248895.0,24.2267,24.2819,24.2198,24.2474,248895.0
2016-08-24 11:20:00,35.11,35.17,35.09,35.15,163044.0,24.2405,24.2819,24.2267,24.2681,163044.0
2016-08-24 11:25:00,35.15,35.2,35.14,35.19,186557.0,24.2681,24.3027,24.2612,24.2957,186557.0
2016-08-24 11:30:00,35.18,35.24,35.17,35.19,219896.0,24.2888,24.3303,24.2819,24.2957,219896.0
2016-08-24 11:35:00,35.19,35.21,35.16,35.19,188003.0,24.2957,24.3096,24.275,24.2957,188003.0
2016-08-24 11:40:00,35.19,35.19,35.13,35.18,202884.0,24.2957,24.2957,24.2543,24.2888,202884.0
2016-08-24 11:45:00,35.18,35.21,35.16,35.2,133711.0,24.2888,24.3096,24.275,24.3027,133711.0
2016-08-24 11:50:00,35.2,35.23,35.16,35.22,276572.0,24.3027,24.3234,24.275,24.3165,276572.0
2016-08-24 11:55:00,35.22,35.25,35.21,35.24,295374.0,24.3165,24.3372,24.3096,24.3303,295374.0
2016-08-24 12:00:00,35.25,35.26,35.2,35.23,141412.0,24.3372,24.3441,24.3027,24.3234,141412.0
2016-08-24 12:05:00,35.23,35.26,35.21,35.26,165896.0,24.3234,24.3441,24.3096,24.3441,165896.0
2016-08-24 12:10:00,35.25,35.27,35.24,35.27,132468.0,24.3372,24.351,24.3303,24.351,132468.0
2016-08-24 12:15:00,35.27,35.28,35.26,35.28,140641.0,24.351,24.3579,24.3441,24.3579,140641.0
2016-08-24 12:20:00,35.27,35.31,35.27,35.3,110093.0,24.351,24.3786,24.351,24.3717,110093.0
2016-08-24 12:25:00,35.3,35.32,35.28,35.29,310128.0,24.3717,24.3855,24.3579,24.3648,310128.0
2016-08-24 12:30:00,35.29,35.34,35.28,35.34,191275.0,24.3648,24.3993,24.3579,24.3993,191275.0
2016-08-24 12:35:00,35.34,35.35,35.33,35.34,121084.0,24.3993,24.4062,24.3924,24.3993,121084.0
2016-08-24 12:40:00,35.34,35.36,35.32,35.36,192326.0,24.3993,24.4131,24.3855,24.4131,192326.0
2016-08-24 12:45:00,35.36,35.38,35.35,35.37,192038.0,24.4131,24.4269,24.4062,24.42,192038.0
2016-08-24 12:50:00,35.37,35.38,35.34,35.36,173587.0,24.42,24.4269,24.3993,24.4131,173587.0
2016-08-24 12:55:00,35.36,35.38,35.33,35.34,236466.0,24.4131,24.4269,24.3924,24.3993,236466.0
2016-08-24 13:00:00,35.34,35.35,35.33,35.34,125102.0,24.3993,24.4062,24.3924,24.3993,125102.0
2016-08-24 13:05:00,35.34,35.36,35.31,35.32,160772.0,24.3993,24.4131,24.3786,24.3855,160772.0
2016-08-24 13:10:00,35.32,35.35,35.29,35.35,180854.0,24.3855,24.4062,24.3648,24.4062,180854.0
2016-08-24 13:15:00,35.34,35.36,35.32,35.33,128672.0,24.3993,24.4131,24.3855,24.3924,128672.0
2016-08-24 13:20:00,35.32,35.33,35.29,35.31,146967.0,24.3855,24.3924,24.3648,24.3786,146967.0
2016-08-24 13:25:00,35.31,35.31,35.3,35.3,59476.0,24.3786,24.3786,24.3717,24.3717,59476.0
2016-08-24 13:30:00,35.3,35.33,35.29,35.31,175243.0,24.3717,24.3924,24.3648,24.3786,175243.0
2016-08-24 13:35:00,35.31,35.31,35.26,35.27,103343.0,24.3786,24.3786,24.3441,24.351,103343.0
2016-08-24 13:40:00,35.27,35.28,35.2,35.22,291236.0,24.351,24.3579,24.3027,24.3165,291236.0
2016-08-24 13:45:00,35.21,35.25,35.2,35.23,153110.0,24.3096,24.3372,24.3027,24.3234,153110.0
2016-08-24 13:50:00,35.23,35.25,35.19,35.2,247010.0,24.3234,24.3372,24.2957,24.3027,247010.0
2016-08-24 13:55:00,35.2,35.2,35.14,35.16,175104.0,24.3027,24.3027,24.2612,24.275,175104.0
2016-08-24 14:00:00,35.17,35.18,35.12,35.13,142899.0,24.2819,24.2888,24.2474,24.2543,142899.0
2016-08-24 14:05:00,35.13,35.13,35.09,35.12,158386.0,24.2543,24.2543,24.2267,24.2474,158386.0
2016-08-24 14:10:00,35.13,35.14,35.09,35.13,146353.0,24.2543,24.2612,24.2267,24.2543,146353.0
2016-08-24 14:15:00,35.13,35.14,35.09,35.11,154683.0,24.2543,24.2612,24.2267,24.2405,154683.0
2016-08-24 14:20:00,35.1,35.12,35.02,35.03,170796.0,24.2336,24.2474,24.1784,24.1853,170796.0
2016-08-24 14:25:00,35.03,35.04,34.97,35.0,334607.0,24.1853,24.1922,24.1439,24.1646,334607.0
2016-08-24 14:30:00,35.0,35.01,34.95,34.97,246351.0,24.1646,24.1715,24.13,24.1439,246351.0
2016-08-24 14:35:00,34.97,34.98,34.95,34.97,144665.0,24.1439,24.1508,24.13,24.1439,144665.0
2016-08-24 14:40:00,34.97,35.0,34.94,34.94,301522.0,24.1439,24.1646,24.1231,24.1231,301522.0
2016-08-24 14:45:00,34.94,34.98,34.93,34.97,343592.0,24.1231,24.1508,24.1162,24.1439,343592.0
2016-08-24 14:50:00,34.96,35.0,34.96,34.99,323134.0,24.137,24.1646,24.137,24.1577,323134.0
2016-08-24 14:55:00,34.99,35.01,34.96,34.98,273186.0,24.1577,24.1715,24.137,24.1508,273186.0
2016-08-24 15:00:00,34.98,34.99,34.94,34.94,194459.0,24.1508,24.1577,24.1231,24.1231,194459.0
2016-08-24 15:05:00,34.94,34.95,34.84,34.85,325962.0,24.1231,24.13,24.0541,24.061,325962.0
2016-08-24 15:10:00,34.85,34.89,34.84,34.86,314125.0,24.061,24.0886,24.0541,24.0679,314125.0
2016-08-24 15:15:00,34.87,34.87,34.83,34.85,263064.0,24.0748,24.0748,24.0472,24.061,263064.0
2016-08-24 15:20:00,34.84,34.88,34.83,34.87,261879.0,24.0541,24.0817,24.0472,24.0748,261879.0
2016-08-24 15:25:00,34.87,34.89,34.83,34.83,246240.0,24.0748,24.0886,24.0472,24.0472,246240.0
2016-08-24 15:30:00,34.83,34.85,34.8,34.82,350354.0,24.0472,24.061,24.0265,24.0403,350354.0
2016-08-24 15:35:00,34.82,34.85,34.8,34.8,388326.0,24.0403,24.061,24.0265,24.0265,388326.0
2016-08-24 15:40:00,34.8,34.81,34.78,34.8,503657.0,24.0265,24.0334,24.0127,24.0265,503657.0
2016-08-24 15:45:00,34.79,34.8,34.76,34.8,503765.0,24.0196,24.0265,23.9989,24.0265,503765.0
2016-08-24 15:50:00,34.79,34.81,34.76,34.79,1130419.0,24.0196,24.0334,23.9989,24.0196,1130419.0
2016-08-24 15:55:00,34.78,34.83,34.77,34.83,1324120.0,24.0127,24.0472,24.0058,24.0472,1324120.0
2016-08-25 09:30:00,34.76,34.82,34.7,34.71,564025.0,23.9989,24.0403,23.9574,23.9643,564025.0
2016-08-25 09:35:00,34.71,34.82,34.66,34.82,295745.0,23.9643,24.0403,23.9298,24.0403,295745.0
2016-08-25 09:40:00,34.82,34.83,34.75,34.82,139622.0,24.0403,24.0472,23.992,24.0403,139622.0
2016-08-25 09:45:00,34.82,34.83,34.76,34.77,235251.0,24.0403,24.0472,23.9989,24.0058,235251.0
2016-08-25 09:50:00,34.78,34.81,34.76,34.78,319660.0,24.0127,24.0334,23.9989,24.0127,319660.0
2016-08-25 09:55:00,34.77,34.81,34.77,34.77,161318.0,24.0058,24.0334,24.0058,24.0058,161318.0
2016-08-25 10:00:00,34.77,34.88,34.77,34.88,237793.0,24.0058,24.0817,24.0058,24.0817,237793.0
2016-08-25 10:05:00,34.87,34.94,34.85,34.91,230188.0,24.0748,24.1231,24.061,24.1024,230188.0
2016-08-25 10:10:00,34.91,34.95,34.89,34.94,201447.0,24.1024,24.13,24.0886,24.1231,201447.0
2016-08-25 10:15:00,34.94,34.97,34.93,34.95,269399.0,24.1231,24.1439,24.1162,24.13,269399.0
2016-08-25 10:20:00,34.95,35.0,34.95,35.0,196822.0,24.13,24.1646,24.13,24.1646,196822.0
2016-08-25 10:25:00,34.99,35.05,34.97,35.05,326733.0,24.1577,24.1991,24.1439,24.1991,326733.0
2016-08-25 10:30:00,35.05,35.09,35.04,35.08,329632.0,24.1991,24.2267,24.1922,24.2198,329632.0
2016-08-25 10:35:00,35.09,35.09,35.07,35.08,290941.0,24.2267,24.2267,24.2129,24.2198,290941.0
2016-08-25 10:40:00,35.08,35.12,35.07,35.11,159846.0,24.2198,24.2474,24.2129,24.2405,159846.0
2016-08-25 10:45:00,35.1,35.15,35.09,35.13,211873.0,24.2336,24.2681,24.2267,24.2543,211873.0
2016-08-25 10:50:00,35.13,35.13,35.09,35.11,217838.0,24.2543,24.2543,24.2267,24.2405,217838.0
2016-08-25 10:55:00,35.12,35.12,35.09,35.1,136115.0,24.2474,24.2474,24.2267,24.2336,136115.0
2016-08-25 11:00:00,35.09,35.15,35.09,35.15,221456.0,24.2267,24.2681,24.2267,24.2681,221456.0
2016-08-25 11:05:00,35.15,35.15,35.1,35.11,206406.0,24.2681,24.2681,24.2336,24.2405,206406.0
2016-08-25 11:10:00,35.1,35.11,35.06,35.09,156389.0,24.2336,24.2405,24.206,24.2267,156389.0
2016-08-25 11:15:00,35.1,35.12,35.07,35.09,135262.0,24.2336,24.2474,24.2129,24.2267,135262.0
2016-08-25 11:20:00,35.09,35.11,35.07,35.08,72566.0,24.2267,24.2405,24.2129,24.2198,72566.0
2016-08-25 11:25:00,35.07,35.07,35.02,35.05,125389.0,24.2129,24.2129,24.1784,24.1991,125389.0
2016-08-25 11:30:00,35.04,35.08,35.03,35.06,168972.0,24.1922,24.2198,24.1853,24.206,168972.0
2016-08-25 11:35:00,35.05,35.13,35.05,35.09,109422.0,24.1991,24.2543,24.1991,24.2267,109422.0
2016-08-25 11:40:00,35.09,35.13,35.09,35.1,136960.0,24.2267,24.2543,24.2267,24.2336,136960.0
2016-08-25 11:45:00,35.11,35.17,35.1,35.17,290051.0,24.2405,24.2819,24.2336,24.2819,290051.0
2016-08-25 11:50:00,35.17,35.17,35.14,35.17,176175.0,24.2819,24.2819,24.2612,24.2819,176175.0
2016-08-25 11:55:00,35.17,35.19,35.15,35.16,189540.0,24.2819,24.2957,24.2681,24.275,189540.0
2016-08-25 12:00:00,35.16,35.17,35.06,35.08,97211.0,24.275,24.2819,24.206,24.2198,97211.0
2016-08-25 12:05:00,35.07,35.08,35.03,35.03,116621.0,24.2129,24.2198,24.1853,24.1853,116621.0
2016-08-25 12:10:00,35.04,35.05,35.0,35.03,107886.0,24.1922,24.1991,24.1646,24.1853,107886.0
2016-08-25 12:15:00,35.02,35.05,35.02,35.05,111832.0,24.1784,24.1991,24.1784,24.1991,111832.0
2016-08-25 12:20:00,35.05,35.08,35.03,35.06,126233.0,24.1991,24.2198,24.1853,24.206,126233.0
2016-08-25 12:25:00,35.07,35.07,35.03,35.04,96707.0,24.2129,24.2129,24.1853,24.1922,96707.0
2016-08-25 12:30:00,35.04,35.08,35.03,35.07,97750.0,24.1922,24.2198,24.1853,24.2129,97750.0
2016-08-25 12:35:00,35.07,35.1,35.04,35.07,212737.0,24.2129,24.2336,24.1922,24.2129,212737.0
2016-08-25 12:40:00,35.07,35.1,35.06,35.08,84209.0,24.2129,24.2336,24.206,24.2198,84209.0
2016-08-25 12:45:00,35.08,35.1,35.07,35.09,133970.0,24.2198,24.2336,24.2129,24.2267,133970.0
2016-08-25 12:50:00,35.09,35.1,35.07,35.07,87314.0,24.2267,24.2336,24.2129,24.2129,87314.0
2016-08-25 12:55:00,35.07,35.08,35.06,35.07,59138.0,24.2129,24.2198,24.206,24.2129,59138.0
2016-08-25 13:00:00,35.07,35.09,35.06,35.08,88760.0,24.2129,24.2267,24.206,24.2198,88760.0
2016-08-25 13:05:00,35.08,35.08,35.03,35.04,92736.0,24.2198,24.2198,24.1853,24.1922,92736.0
2016-08-25 13:10:00,35.04,35.06,35.03,35.05,98157.0,24.1922,24.206,24.1853,24.1991,98157.0
2016-08-25 13:15:00,35.05,35.06,35.03,35.05,85145.0,24.1991,24.206,24.1853,24.1991,85145.0
2016-08-25 13:20:00,35.04,35.05,35.03,35.04,71227.0,24.1922,24.1991,24.1853,24.1922,71227.0
2016-08-25 13:25:00,35.04,35.06,35.03,35.06,109465.0,24.1922,24.206,24.1853,24.206,109465.0
2016-08-25 13:30:00,35.06,35.07,35.03,35.04,95724.0,24.206,24.2129,24.1853,24.1922,95724.0
2016-08-25 13:35:00,35.03,35.04,34.96,34.97,108772.0,24.1853,24.1922,24.137,24.1439,108772.0
2016-08-25 13:40:00,34.96,34.97,34.93,34.94,114096.0,24.137,24.1439,24.1162,24.1231,114096.0
2016-08-25 13:45:00,34.93,34.95,34.88,34.89,139646.0,24.1162,24.13,24.0817,24.0886,139646.0
2016-08-25 13:50:00,34.89,34.9,34.87,34.9,128592.0,24.0886,24.0955,24.0748,24.0955,128592.0
2016-08-25 13:55:00,34.9,34.9,34.87,34.87,80932.0,24.0955,24.0955,24.0748,24.0748,80932.0
2016-08-25 14:00:00,34.88,34.89,34.86,34.89,119709.0,24.0817,24.0886,24.0679,24.0886,119709.0
2016-08-25 14:05:00,34.89,34.9,34.82,34.84,165393.0,24.0886,24.0955,24.0403,24.0541,165393.0
2016-08-25 14:10:00,34.85,34.88,34.84,34.87,110291.0,24.061,24.0817,24.0541,24.0748,110291.0
2016-08-25 14:15:00,34.87,34.88,34.82,34.82,87116.0,24.0748,24.0817,24.0403,24.0403,87116.0
2016-08-25 14:20:00,34.83,34.83,34.78,34.8,119994.0,24.0472,24.0472,24.0127,24.0265,119994.0
2016-08-25 14:25:00,34.8,34.8,34.76,34.78,210083.0,24.0265,24.0265,23.9989,24.0127,210083.0
2016-08-25 14:30:00,34.78,34.82,34.77,34.8,157881.0,24.0127,24.0403,24.0058,24.0265,157881.0
2016-08-25 14:35:00,34.8,34.82,34.78,34.8,168728.0,24.0265,24.0403,24.0127,24.0265,168728.0
2016-08-25 14:40:00,34.8,34.82,34.8,34.82,122836.0,24.0265,24.0403,24.0265,24.0403,122836.0
2016-08-25 14:45:00,34.81,34.82,34.76,34.77,307947.0,24.0334,24.0403,23.9989,24.0058,307947.0
2016-08-25 14:50:00,34.77,34.77,34.75,34.76,105438.0,24.0058,24.0058,23.992,23.9989,105438.0
2016-08-25 14:55:00,34.77,34.77,34.71,34.72,158348.0,24.0058,24.0058,23.9643,23.9713,158348.0
2016-08-25 15:00:00,34.71,34.72,34.69,34.71,158966.0,23.9643,23.9713,23.9505,23.9643,158966.0
2016-08-25 15:05:00,34.71,34.76,34.7,34.76,201967.0,23.9643,23.9989,23.9574,23.9989,201967.0
2016-08-25 15:10:00,34.75,34.8,34.75,34.77,262312.0,23.992,24.0265,23.992,24.0058,262312.0
2016-08-25 15:15:00,34.77,34.78,34.75,34.76,194706.0,24.0058,24.0127,23.992,23.9989,194706.0
2016-08-25 15:20:00,34.76,34.79,34.74,34.79,266029.0,23.9989,24.0196,23.9851,24.0196,266029.0
2016-08-25 15:25:00,34.79,34.82,34.77,34.77,127642.0,24.0196,24.0403,24.0058,24.0058,127642.0
2016-08-25 15:30:00,34.77,34.83,34.76,34.81,267199.0,24.0058,24.0472,23.9989,24.0334,267199.0
2016-08-25 15:35:00,34.8,34.81,34.76,34.77,339135.0,24.0265,24.0334,23.9989,24.0058,339135.0
2016-08-25 15:40:00,34.77,34.78,34.73,34.77,359285.0,24.0058,24.0127,23.9782,24.0058,359285.0
2016-08-25 15:45:00,34.77,34.78,34.71,34.73,536149.0,24.0058,24.0127,23.9643,23.9782,536149.0
2016-08-25 15:50:00,34.73,34.75,34.72,34.74,470170.0,23.9782,23.992,23.9713,23.9851,470170.0
2016-08-25 15:55:00,34.75,34.79,34.72,34.77,1798031.0,23.992,24.0196,23.9713,24.0058,1798031.0
2016-08-26 09:30:00,34.8,34.96,34.79,34.86,579948.0,24.0265,24.137,24.0196,24.0679,579948.0
2016-08-26 09:35:00,34.86,34.92,34.81,34.89,328541.0,24.0679,24.1093,24.0334,24.0886,328541.0
2016-08-26 09:40:00,34.88,34.88,34.72,34.72,460890.0,24.0817,24.0817,23.9713,23.9713,460890.0
2016-08-26 09:45:00,34.73,34.8,34.73,34.76,329204.0,23.9782,24.0265,23.9782,23.9989,329204.0
2016-08-26 09:50:00,34.75,34.81,34.73,34.79,227093.0,23.992,24.0334,23.9782,24.0196,227093.0
2016-08-26 09:55:00,34.8,34.82,34.76,34.77,224054.0,24.0265,24.0403,23.9989,24.0058,224054.0
2016-08-26 10:00:00,34.76,34.87,34.66,34.82,460554.0,23.9989,24.0748,23.9298,24.0403,460554.0
2016-08-26 10:05:00,34.82,34.85,34.77,34.81,293335.0,24.0403,24.061,24.0058,24.0334,293335.0
2016-08-26 10:10:00,34.82,34.84,34.77,34.83,567570.0,24.0403,24.0541,24.0058,24.0472,567570.0
2016-08-26 10:15:00,34.83,34.99,34.82,34.95,507446.0,24.0472,24.1577,24.0403,24.13,507446.0
2016-08-26 10:20:00,34.96,34.98,34.92,34.95,258532.0,24.137,24.1508,24.1093,24.13,258532.0
2016-08-26 10:25:00,34.96,34.97,34.9,34.93,166023.0,24.137,24.1439,24.0955,24.1162,166023.0
2016-08-26 10:30:00,34.93,34.95,34.91,34.92,137319.0,24.1162,24.13,24.1024,24.1093,137319.0
2016-08-26 10:35:00,34.92,35.05,34.91,35.03,443407.0,24.1093,24.1991,24.1024,24.1853,443407.0
2016-08-26 10:40:00,35.03,35.07,35.0,35.06,260443.0,24.1853,24.2129,24.1646,24.206,260443.0
2016-08-26 10:45:00,35.07,35.1,35.04,35.06,162100.0,24.2129,24.2336,24.1922,24.206,162100.0
2016-08-26 10:50:00,35.06,35.06,35.0,35.04,211577.0,24.206,24.206,24.1646,24.1922,211577.0
2016-08-26 10:55:00,35.04,35.09,35.04,35.06,158933.0,24.1922,24.2267,24.1922,24.206,158933.0
2016-08-26 11:00:00,35.06,35.07,34.97,34.98,259022.0,24.206,24.2129,24.1439,24.1508,259022.0
2016-08-26 11:05:00,34.98,35.01,34.97,35.0,117917.0,24.1508,24.1715,24.1439,24.1646,117917.0
2016-08-26 11:10:00,35.0,35.02,34.98,35.01,145671.0,24.1646,24.1784,24.1508,24.1715,145671.0
2016-08-26 11:15:00,35.01,35.07,34.99,35.07,294613.0,24.1715,24.2129,24.1577,24.2129,294613.0
2016-08-26 11:20:00,35.06,35.06,35.01,35.05,196709.0,24.206,24.206,24.1715,24.1991,196709.0
2016-08-26 11:25:00,35.06,35.07,35.03,35.05,131533.0,24.206,24.2129,24.1853,24.1991,131533.0
2016-08-26 11:30:00,35.04,35.06,35.02,35.02,122506.0,24.1922,24.206,24.1784,24.1784,122506.0
2016-08-26 11:35:00,35.02,35.03,34.96,34.98,118558.0,24.1784,24.1853,24.137,24.1508,118558.0
2016-08-26 11:40:00,34.98,34.98,34.89,34.94,275212.0,24.1508,24.1508,24.0886,24.1231,275212.0
2016-08-26 11:45:00,34.94,34.97,34.93,34.95,108278.0,24.1231,24.1439,24.1162,24.13,108278.0
2016-08-26 11:50:00,34.96,34.96,34.81,34.88,157586.0,24.137,24.137,24.0334,24.0817,157586.0
2016-08-26 11:55:00,34.88,34.9,34.84,34.87,122714.0,24.0817,24.0955,24.0541,24.0748,122714.0
2016-08-26 12:00:00,34.87,34.87,34.79,34.84,126679.0,24.0748,24.0748,24.0196,24.0541,126679.0
2016-08-26 12:05:00,34.84,34.84,34.75,34.8,157526.0,24.0541,24.0541,23.992,24.0265,157526.0
2016-08-26 12:10:00,34.8,34.82,34.73,34.82,267554.0,24.0265,24.0403,23.9782,24.0403,267554.0
2016-08-26 12:15:00,34.81,34.85,34.77,34.84,139974.0,24.0334,24.061,24.0058,24.0541,139974.0
2016-08-26 12:20:00,34.83,34.88,34.82,34.86,120299.0,24.0472,24.0817,24.0403,24.0679,120299.0
2016-08-26 12:25:00,34.86,34.87,34.82,34.87,98855.0,24.0679,24.0748,24.0403,24.0748,98855.0
2016-08-26 12:30:00,34.86,34.87,34.81,34.87,122925.0,24.0679,24.0748,24.0334,24.0748,122925.0
2016-08-26 12:35:00,34.86,34.88,34.83,34.88,106217.0,24.0679,24.0817,24.0472,24.0817,106217.0
2016-08-26 12:40:00,34.89,34.91,34.87,34.87,121417.0,24.0886,24.1024,24.0748,24.0748,121417.0
2016-08-26 12:45:00,34.87,34.88,34.81,34.83,189329.0,24.0748,24.0817,24.0334,24.0472,189329.0
2016-08-26 12:50:00,34.83,34.83,34.76,34.8,389749.0,24.0472,24.0472,23.9989,24.0265,389749.0
2016-08-26 12:55:00,34.8,34.83,34.8,34.81,268699.0,24.0265,24.0472,24.0265,24.0334,268699.0
2016-08-26 13:00:00,34.81,34.85,34.8,34.82,146733.0,24.0334,24.061,24.0265,24.0403,146733.0
2016-08-26 13:05:00,34.81,34.82,34.79,34.81,110412.0,24.0334,24.0403,24.0196,24.0334,110412.0
2016-08-26 13:10:00,34.81,34.83,34.8,34.81,86481.0,24.0334,24.0472,24.0265,24.0334,86481.0
2016-08-26 13:15:00,34.81,34.81,34.76,34.76,158103.0,24.0334,24.0334,23.9989,23.9989,158103.0
2016-08-26 13:20:00,34.76,34.79,34.75,34.77,87356.0,23.9989,24.0196,23.992,24.0058,87356.0
2016-08-26 13:25:00,34.77,34.81,34.77,34.8,68283.0,24.0058,24.0334,24.0058,24.0265,68283.0
2016-08-26 13:30:00,34.81,34.83,34.8,34.82,119669.0,24.0334,24.0472,24.0265,24.0403,119669.0
2016-08-26 13:35:00,34.82,34.82,34.78,34.81,104668.0,24.0403,24.0403,24.0127,24.0334,104668.0
2016-08-26 13:40:00,34.8,34.82,34.8,34.8,66147.0,24.0265,24.0403,24.0265,24.0265,66147.0
2016-08-26 13:45:00,34.8,34.81,34.75,34.76,136913.0,24.0265,24.0334,23.992,23.9989,136913.0
2016-08-26 13:50:00,34.77,34.78,34.73,34.76,142056.0,24.0058,24.0127,23.9782,23.9989,142056.0
2016-08-26 13:55:00,34.76,34.76,34.72,34.74,196051.0,23.9989,23.9989,23.9713,23.9851,196051.0
2016-08-26 14:00:00,34.74,34.76,34.73,34.75,122807.0,23.9851,23.9989,23.9782,23.992,122807.0
2016-08-26 14:05:00,34.75,34.79,34.72,34.78,153024.0,23.992,24.0196,23.9713,24.0127,153024.0
2016-08-26 14:10:00,34.78,34.8,34.76,34.77,178990.0,24.0127,24.0265,23.9989,24.0058,178990.0
2016-08-26 14:15:00,34.77,34.78,34.71,34.74,163833.0,24.0058,24.0127,23.9643,23.9851,163833.0
2016-08-26 14:20:00,34.74,34.75,34.72,34.73,92927.0,23.9851,23.992,23.9713,23.9782,92927.0
2016-08-26 14:25:00,34.73,34.73,34.68,34.7,276774.0,23.9782,23.9782,23.9436,23.9574,276774.0
2016-08-26 14:30:00,34.71,34.72,34.69,34.72,133129.0,23.9643,23.9713,23.9505,23.9713,133129.0
2016-08-26 14:35:00,34.72,34.73,34.7,34.72,215061.0,23.9713,23.9782,23.9574,23.9713,215061.0
2016-08-26 14:40:00,34.72,34.74,34.71,34.71,166080.0,23.9713,23.9851,23.9643,23.9643,166080.0
2016-08-26 14:45:00,34.72,34.72,34.69,34.72,129952.0,23.9713,23.9713,23.9505,23.9713,129952.0
2016-08-26 14:50:00,34.71,34.75,34.7,34.75,150498.0,23.9643,23.992,23.9574,23.992,150498.0
2016-08-26 14:55:00,34.75,34.75,34.71,34.73,185403.0,23.992,23.992,23.9643,23.9782,185403.0
2016-08-26 15:00:00,34.73,34.77,34.72,34.73,251691.0,23.9782,24.0058,23.9713,23.9782,251691.0
2016-08-26 15:05:00,34.73,34.76,34.72,34.75,158388.0,23.9782,23.9989,23.9713,23.992,158388.0
2016-08-26 15:10:00,34.75,34.78,34.73,34.77,201823.0,23.992,24.0127,23.9782,24.0058,201823.0
2016-08-26 15:15:00,34.77,34.79,34.75,34.75,182388.0,24.0058,24.0196,23.992,23.992,182388.0
2016-08-26 15:20:00,34.76,34.78,34.73,34.77,251731.0,23.9989,24.0127,23.9782,24.0058,251731.0
2016-08-26 15:25:00,34.76,34.82,34.76,34.8,292288.0,23.9989,24.0403,23.9989,24.0265,292288.0
2016-08-26 15:30:00,34.8,34.86,34.79,34.84,299371.0,24.0265,24.0679,24.0196,24.0541,299371.0
2016-08-26 15:35:00,34.85,34.86,34.79,34.81,386705.0,24.061,24.0679,24.0196,24.0334,386705.0
2016-08-26 15:40:00,34.81,34.85,34.8,34.81,376050.0,24.0334,24.061,24.0265,24.0334,376050.0
2016-08-26 15:45:00,34.81,34.87,34.8,34.84,204532.0,24.0334,24.0748,24.0265,24.0541,204532.0
2016-08-26 15:50:00,34.84,34.87,34.81,34.81,296631.0,24.0541,24.0748,24.0334,24.0334,296631.0
2016-08-26 15:55:00,34.82,34.84,34.8,34.83,900415.0,24.0403,24.0541,24.0265,24.0472,900415.0
2016-08-29 09:30:00,34.94,35.04,34.92,34.96,471265.0,24.1231,24.1922,24.1093,24.137,471265.0
2016-08-29 09:35:00,34.95,35.0,34.9,34.94,246537.0,24.13,24.1646,24.0955,24.1231,246537.0
2016-08-29 09:40:00,34.94,35.0,34.92,34.97,282941.0,24.1231,24.1646,24.1093,24.1439,282941.0
2016-08-29 09:45:00,34.98,34.99,34.87,34.89,399700.0,24.1508,24.1577,24.0748,24.0886,399700.0
2016-08-29 09:50:00,34.89,34.93,34.86,34.89,316170.0,24.0886,24.1162,24.0679,24.0886,316170.0
2016-08-29 09:55:00,34.89,34.93,34.86,34.91,113451.0,24.0886,24.1162,24.0679,24.1024,113451.0
2016-08-29 10:00:00,34.91,34.93,34.86,34.89,174071.0,24.1024,24.1162,24.0679,24.0886,174071.0
2016-08-29 10:05:00,34.89,34.92,34.86,34.87,210618.0,24.0886,24.1093,24.0679,24.0748,210618.0
2016-08-29 10:10:00,34.87,34.89,34.84,34.84,151401.0,24.0748,24.0886,24.0541,24.0541,151401.0
2016-08-29 10:15:00,34.85,34.87,34.81,34.85,182320.0,24.061,24.0748,24.0334,24.061,182320.0
2016-08-29 10:20:00,34.86,34.88,34.84,34.88,129763.0,24.0679,24.0817,24.0541,24.0817,129763.0
2016-08-29 10:25:00,34.88,34.94,34.88,34.91,142372.0,24.0817,24.1231,24.0817,24.1024,142372.0
2016-08-29 10:30:00,34.91,34.95,34.91,34.94,154839.0,24.1024,24.13,24.1024,24.1231,154839.0
2016-08-29 10:35:00,34.93,34.95,34.89,34.9,150811.0,24.1162,24.13,24.0886,24.0955,150811.0
2016-08-29 10:40:00,34.9,34.95,34.9,34.95,148279.0,24.0955,24.13,24.0955,24.13,148279.0
2016-08-29 10:45:00,34.95,34.96,34.93,34.95,163917.0,24.13,24.137,24.1162,24.13,163917.0
2016-08-29 10:50:00,34.96,34.99,34.94,34.95,123601.0,24.137,24.1577,24.1231,24.13,123601.0
2016-08-29 10:55:00,34.96,34.99,34.94,34.98,170600.0,24.137,24.1577,24.1231,24.1508,170600.0
2016-08-29 11:00:00,34.98,35.02,34.97,34.99,263055.0,24.1508,24.1784,24.1439,24.1577,263055.0
2016-08-29 11:05:00,34.99,35.03,34.98,35.03,158264.0,24.1577,24.1853,24.1508,24.1853,158264.0
2016-08-29 11:10:00,35.03,35.05,35.02,35.04,110837.0,24.1853,24.1991,24.1784,24.1922,110837.0
2016-08-29 11:15:00,35.04,35.06,35.03,35.05,176979.0,24.1922,24.206,24.1853,24.1991,176979.0
2016-08-29 11:20:00,35.05,35.07,35.04,35.06,156120.0,24.1991,24.2129,24.1922,24.206,156120.0
2016-08-29 11:25:00,35.05,35.1,35.05,35.1,217368.0,24.1991,24.2336,24.1991,24.2336,217368.0
2016-08-29 11:30:00,35.09,35.13,35.07,35.13,291301.0,24.2267,24.2543,24.2129,24.2543,291301.0
2016-08-29 11:35:00,35.13,35.14,35.11,35.12,181708.0,24.2543,24.2612,24.2405,24.2474,181708.0
2016-08-29 11:40:00,35.12,35.13,35.09,35.1,144614.0,24.2474,24.2543,24.2267,24.2336,144614.0
2016-08-29 11:45:00,35.09,35.13,35.09,35.12,394287.0,24.2267,24.2543,24.2267,24.2474,394287.0
2016-08-29 11:50:00,35.12,35.12,35.06,35.09,180474.0,24.2474,24.2474,24.206,24.2267,180474.0
2016-08-29 11:55:00,35.09,35.1,35.06,35.09,239997.0,24.2267,24.2336,24.206,24.2267,239997.0
2016-08-29 12:00:00,35.09,35.13,35.06,35.11,179785.0,24.2267,24.2543,24.206,24.2405,179785.0
2016-08-29 12:05:00,35.11,35.12,35.09,35.12,112420.0,24.2405,24.2474,24.2267,24.2474,112420.0
2016-08-29 12:10:00,35.13,35.14,35.12,35.13,122445.0,24.2543,24.2612,24.2474,24.2543,122445.0
2016-08-29 12:15:00,35.13,35.13,35.09,35.09,130618.0,24.2543,24.2543,24.2267,24.2267,130618.0
2016-08-29 12:20:00,35.09,35.11,35.06,35.08,170806.0,24.2267,24.2405,24.206,24.2198,170806.0
2016-08-29 12:25:00,35.08,35.09,35.07,35.08,111146.0,24.2198,24.2267,24.2129,24.2198,111146.0
2016-08-29 12:30:00,35.08,35.08,35.06,35.07,112493.0,24.2198,24.2198,24.206,24.2129,112493.0
2016-08-29 12:35:00,35.06,35.07,35.03,35.05,98141.0,24.206,24.2129,24.1853,24.1991,98141.0
2016-08-29 12:40:00,35.05,35.06,35.04,35.04,84541.0,24.1991,24.206,24.1922,24.1922,84541.0
2016-08-29 12:45:00,35.05,35.08,35.03,35.04,215004.0,24.1991,24.2198,24.1853,24.1922,215004.0
2016-08-29 12:50:00,35.04,35.06,35.04,35.05,63508.0,24.1922,24.206,24.1922,24.1991,63508.0
2016-08-29 12:55:00,35.04,35.1,35.04,35.08,127308.0,24.1922,24.2336,24.1922,24.2198,127308.0
2016-08-29 13:00:00,35.08,35.08,35.07,35.08,60029.0,24.2198,24.2198,24.2129,24.2198,60029.0
2016-08-29 13:05:00,35.08,35.09,35.05,35.08,124656.0,24.2198,24.2267,24.1991,24.2198,124656.0
2016-08-29 13:10:00,35.08,35.08,35.06,35.07,110675.0,24.2198,24.2198,24.206,24.2129,110675.0
2016-08-29 13:15:00,35.07,35.1,35.06,35.09,98886.0,24.2129,24.2336,24.206,24.2267,98886.0
2016-08-29 13:20:00,35.09,35.12,35.09,35.1,150118.0,24.2267,24.2474,24.2267,24.2336,150118.0
2016-08-29 13:25:00,35.1,35.15,35.1,35.12,251660.0,24.2336,24.2681,24.2336,24.2474,251660.0
2016-08-29 13:30:00,35.12,35.14,35.11,35.11,112637.0,24.2474,24.2612,24.2405,24.2405,112637.0
2016-08-29 13:35:00,35.11,35.13,35.1,35.13,90019.0,24.2405,24.2543,24.2336,24.2543,90019.0
2016-08-29 13:40:00,35.13,35.15,35.12,35.15,63935.0,24.2543,24.2681,24.2474,24.2681,63935.0
2016-08-29 13:45:00,35.14,35.16,35.12,35.13,119236.0,24.2612,24.275,24.2474,24.2543,119236.0
2016-08-29 13:50:00,35.13,35.16,35.12,35.14,91462.0,24.2543,24.275,24.2474,24.2612,91462.0
2016-08-29 13:55:00,35.14,35.15,35.11,35.13,95495.0,24.2612,24.2681,24.2405,24.2543,95495.0
2016-08-29 14:00:00,35.14,35.15,35.13,35.14,59954.0,24.2612,24.2681,24.2543,24.2612,59954.0
2016-08-29 14:05:00,35.13,35.14,35.11,35.13,75428.0,24.2543,24.2612,24.2405,24.2543,75428.0
2016-08-29 14:10:00,35.13,35.15,35.12,35.14,83228.0,24.2543,24.2681,24.2474,24.2612,83228.0
2016-08-29 14:15:00,35.14,35.14,35.12,35.13,71646.0,24.2612,24.2612,24.2474,24.2543,71646.0
2016-08-29 14:20:00,35.14,35.15,35.11,35.12,104607.0,24.2612,24.2681,24.2405,24.2474,104607.0
2016-08-29 14:25:00,35.11,35.13,35.1,35.12,105851.0,24.2405,24.2543,24.2336,24.2474,105851.0
2016-08-29 14:30:00,35.13,35.13,35.08,35.11,159937.0,24.2543,24.2543,24.2198,24.2405,159937.0
2016-08-29 14:35:00,35.1,35.11,35.08,35.1,128878.0,24.2336,24.2405,24.2198,24.2336,128878.0
2016-08-29 14:40:00,35.1,35.12,35.08,35.11,121172.0,24.2336,24.2474,24.2198,24.2405,121172.0
2016-08-29 14:45:00,35.11,35.14,35.1,35.14,109805.0,24.2405,24.2612,24.2336,24.2612,109805.0
2016-08-29 14:50:00,35.13,35.14,35.12,35.13,120703.0,24.2543,24.2612,24.2474,24.2543,120703.0
2016-08-29 14:55:00,35.13,35.15,35.13,35.15,107127.0,24.2543,24.2681,24.2543,24.2681,107127.0
2016-08-29 15:00:00,35.15,35.15,35.11,35.13,113849.0,24.2681,24.2681,24.2405,24.2543,113849.0
2016-08-29 15:05:00,35.13,35.15,35.12,35.14,133887.0,24.2543,24.2681,24.2474,24.2612,133887.0
2016-08-29 15:10:00,35.15,35.17,35.14,35.15,107938.0,24.2681,24.2819,24.2612,24.2681,107938.0
2016-08-29 15:15:00,35.15,35.16,35.13,35.13,109929.0,24.2681,24.275,24.2543,24.2543,109929.0
2016-08-29 15:20:00,35.14,35.16,35.11,35.11,177780.0,24.2612,24.275,24.2405,24.2405,177780.0
2016-08-29 15:25:00,35.12,35.14,35.1,35.12,140424.0,24.2474,24.2612,24.2336,24.2474,140424.0
2016-08-29 15:30:00,35.12,35.12,35.1,35.11,129845.0,24.2474,24.2474,24.2336,24.2405,129845.0
2016-08-29 15:35:00,35.12,35.12,35.1,35.1,129223.0,24.2474,24.2474,24.2336,24.2336,129223.0
2016-08-29 15:40:00,35.1,35.12,35.08,35.09,258776.0,24.2336,24.2474,24.2198,24.2267,258776.0
2016-08-29 15:45:00,35.09,35.12,35.08,35.11,359241.0,24.2267,24.2474,24.2198,24.2405,359241.0
2016-08-29 15:50:00,35.1,35.12,35.1,35.12,361289.0,24.2336,24.2474,24.2336,24.2474,361289.0
2016-08-29 15:55:00,35.12,35.14,35.11,35.12,810774.0,24.2474,24.2612,24.2405,24.2474,810774.0
2016-08-30 09:30:00,35.11,35.18,35.01,35.04,352098.0,24.2405,24.2888,24.1715,24.1922,352098.0
2016-08-30 09:35:00,35.04,35.06,34.98,35.0,231916.0,24.1922,24.206,24.1508,24.1646,231916.0
2016-08-30 09:40:00,35.0,35.01,34.88,34.88,279065.0,24.1646,24.1715,24.0817,24.0817,279065.0
2016-08-30 09:45:00,34.89,34.94,34.86,34.93,246956.0,24.0886,24.1231,24.0679,24.1162,246956.0
2016-08-30 09:50:00,34.93,35.01,34.93,35.0,158790.0,24.1162,24.1715,24.1162,24.1646,158790.0
2016-08-30 09:55:00,35.0,35.04,34.96,35.0,143504.0,24.1646,24.1922,24.137,24.1646,143504.0
2016-08-30 10:00:00,35.0,35.03,34.95,34.99,173835.0,24.1646,24.1853,24.13,24.1577,173835.0
2016-08-30 10:05:00,34.99,35.01,34.91,34.93,142173.0,24.1577,24.1715,24.1024,24.1162,142173.0
2016-08-30 10:10:00,34.93,34.94,34.9,34.9,174364.0,24.1162,24.1231,24.0955,24.0955,174364.0
2016-08-30 10:15:00,34.9,34.91,34.85,34.86,122452.0,24.0955,24.1024,24.061,24.0679,122452.0
2016-08-30 10:20:00,34.86,34.88,34.85,34.86,102412.0,24.0679,24.0817,24.061,24.0679,102412.0
2016-08-30 10:25:00,34.86,34.92,34.86,34.9,156563.0,24.0679,24.1093,24.0679,24.0955,156563.0
2016-08-30 10:30:00,34.91,34.92,34.88,34.91,293679.0,24.1024,24.1093,24.0817,24.1024,293679.0
2016-08-30 10:35:00,34.91,34.99,34.91,34.99,304056.0,24.1024,24.1577,24.1024,24.1577,304056.0
2016-08-30 10:40:00,34.99,35.03,34.98,35.03,244369.0,24.1577,24.1853,24.1508,24.1853,244369.0
2016-08-30 10:45:00,35.02,35.03,34.99,35.01,184387.0,24.1784,24.1853,24.1577,24.1715,184387.0
2016-08-30 10:50:00,35.0,35.01,34.96,34.97,189388.0,24.1646,24.1715,24.137,24.1439,189388.0
2016-08-30 10:55:00,34.97,34.99,34.94,34.98,130205.0,24.1439,24.1577,24.1231,24.1508,130205.0
2016-08-30 11:00:00,34.98,35.01,34.96,35.01,118686.0,24.1508,24.1715,24.137,24.1715,118686.0
2016-08-30 11:05:00,35.02,35.03,34.96,34.96,108389.0,24.1784,24.1853,24.137,24.137,108389.0
2016-08-30 11:10:00,34.97,34.98,34.95,34.97,146564.0,24.1439,24.1508,24.13,24.1439,146564.0
2016-08-30 11:15:00,34.97,35.0,34.95,34.98,138839.0,24.1439,24.1646,24.13,24.1508,138839.0
2016-08-30 11:20:00,34.99,35.01,34.98,34.98,183083.0,24.1577,24.1715,24.1508,24.1508,183083.0
2016-08-30 11:25:00,34.98,34.99,34.93,34.93,114953.0,24.1508,24.1577,24.1162,24.1162,114953.0
2016-08-30 11:30:00,34.93,34.96,34.93,34.96,80337.0,24.1162,24.137,24.1162,24.137,80337.0
2016-08-30 11:35:00,34.95,34.99,34.94,34.99,113807.0,24.13,24.1577,24.1231,24.1577,113807.0
2016-08-30 11:40:00,34.99,34.99,34.93,34.95,135706.0,24.1577,24.1577,24.1162,24.13,135706.0
2016-08-30 11:45:00,34.95,34.96,34.94,34.95,50374.0,24.13,24.137,24.1231,24.13,50374.0
2016-08-30 11:50:00,34.96,34.99,34.95,34.99,84470.0,24.137,24.1577,24.13,24.1577,84470.0
2016-08-30 11:55:00,34.99,34.99,34.95,34.96,159145.0,24.1577,24.1577,24.13,24.137,159145.0
2016-08-30 12:00:00,34.97,34.99,34.95,34.98,108510.0,24.1439,24.1577,24.13,24.1508,108510.0
2016-08-30 12:05:00,34.98,35.0,34.97,34.98,194894.0,24.1508,24.1646,24.1439,24.1508,194894.0
2016-08-30 12:10:00,34.98,34.99,34.97,34.97,61422.0,24.1508,24.1577,24.1439,24.1439,61422.0
2016-08-30 12:15:00,34.97,34.98,34.95,34.98,103213.0,24.1439,24.1508,24.13,24.1508,103213.0
2016-08-30 12:20:00,34.98,34.98,34.95,34.96,88816.0,24.1508,24.1508,24.13,24.137,88816.0
2016-08-30 12:25:00,34.95,34.98,34.95,34.96,81997.0,24.13,24.1508,24.13,24.137,81997.0
2016-08-30 12:30:00,34.96,34.98,34.96,34.97,80745.0,24.137,24.1508,24.137,24.1439,80745.0
2016-08-30 12:35:00,34.98,34.98,34.96,34.98,82217.0,24.1508,24.1508,24.137,24.1508,82217.0
2016-08-30 12:40:00,34.97,34.99,34.97,34.98,109690.0,24.1439,24.1577,24.1439,24.1508,109690.0
2016-08-30 12:45:00,34.98,34.99,34.97,34.98,100096.0,24.1508,24.1577,24.1439,24.1508,100096.0
2016-08-30 12:50:00,34.99,34.99,34.97,34.98,92669.0,24.1577,24.1577,24.1439,24.1508,92669.0
2016-08-30 12:55:00,34.97,34.99,34.97,34.97,76984.0,24.1439,24.1577,24.1439,24.1439,76984.0
2016-08-30 13:00:00,34.98,34.98,34.95,34.98,86563.0,24.1508,24.1508,24.13,24.1508,86563.0
2016-08-30 13:05:00,34.98,34.98,34.94,34.97,89778.0,24.1508,24.1508,24.1231,24.1439,89778.0
2016-08-30 13:10:00,34.97,34.99,34.96,34.99,65502.0,24.1439,24.1577,24.137,24.1577,65502.0
2016-08-30 13:15:00,34.98,34.99,34.96,34.97,64180.0,24.1508,24.1577,24.137,24.1439,64180.0
2016-08-30 13:20:00,34.96,34.97,34.95,34.95,121422.0,24.137,24.1439,24.13,24.13,121422.0
2016-08-30 13:25:00,34.96,34.96,34.94,34.95,61750.0,24.137,24.137,24.1231,24.13,61750.0
2016-08-30 13:30:00,34.96,34.97,34.94,34.94,56601.0,24.137,24.1439,24.1231,24.1231,56601.0
2016-08-30 13:35:00,34.95,34.95,34.93,34.94,84790.0,24.13,24.13,24.1162,24.1231,84790.0
2016-08-30 13:40:00,34.93,34.94,34.91,34.92,240686.0,24.1162,24.1231,24.1024,24.1093,240686.0
2016-08-30 13:45:00,34.92,34.94,34.91,34.93,199548.0,24.1093,24.1231,24.1024,24.1162,199548.0
2016-08-30 13:50:00,34.93,34.94,34.93,34.93,43090.0,24.1162,24.1231,24.1162,24.1162,43090.0
2016-08-30 13:55:00,34.94,34.94,34.92,34.93,170377.0,24.1231,24.1231,24.1093,24.1162,170377.0
2016-08-30 14:00:00,34.92,34.94,34.9,34.92,150878.0,24.1093,24.1231,24.0955,24.1093,150878.0
2016-08-30 14:05:00,34.92,34.93,34.88,34.91,155589.0,24.1093,24.1162,24.0817,24.1024,155589.0
2016-08-30 14:10:00,34.9,34.93,34.9,34.93,98047.0,24.0955,24.1162,24.0955,24.1162,98047.0
2016-08-30 14:15:00,34.93,34.93,34.9,34.91,147849.0,24.1162,24.1162,24.0955,24.1024,147849.0
2016-08-30 14:20:00,34.91,34.94,34.89,34.94,125603.0,24.1024,24.1231,24.0886,24.1231,125603.0
2016-08-30 14:25:00,34.93,34.94,34.89,34.91,208728.0,24.1162,24.1231,24.0886,24.1024,208728.0
2016-08-30 14:30:00,34.91,34.91,34.88,34.9,128136.0,24.1024,24.1024,24.0817,24.0955,128136.0
2016-08-30 14:35:00,34.9,34.94,34.89,34.92,223022.0,24.0955,24.1231,24.0886,24.1093,223022.0
2016-08-30 14:40:00,34.93,34.94,34.89,34.9,181073.0,24.1162,24.1231,24.0886,24.0955,181073.0
2016-08-30 14:45:00,34.89,34.91,34.88,34.91,304534.0,24.0886,24.1024,24.0817,24.1024,304534.0
2016-08-30 14:50:00,34.91,34.91,34.88,34.9,230513.0,24.1024,24.1024,24.0817,24.0955,230513.0
2016-08-30 14:55:00,34.9,34.91,34.86,34.87,170460.0,24.0955,24.1024,24.0679,24.0748,170460.0
2016-08-30 15:00:00,34.88,34.88,34.85,34.88,147560.0,24.0817,24.0817,24.061,24.0817,147560.0
2016-08-30 15:05:00,34.87,34.89,34.87,34.89,131979.0,24.0748,24.0886,24.0748,24.0886,131979.0
2016-08-30 15:10:00,34.89,34.89,34.85,34.88,139628.0,24.0886,24.0886,24.061,24.0817,139628.0
2016-08-30 15:15:00,34.88,34.89,34.87,34.88,68017.0,24.0817,24.0886,24.0748,24.0817,68017.0
2016-08-30 15:20:00,34.88,34.9,34.87,34.9,111935.0,24.0817,24.0955,24.0748,24.0955,111935.0
2016-08-30 15:25:00,34.9,34.91,34.88,34.9,113951.0,24.0955,24.1024,24.0817,24.0955,113951.0
2016-08-30 15:30:00,34.9,34.91,34.89,34.9,118587.0,24.0955,24.1024,24.0886,24.0955,118587.0
2016-08-30 15:35:00,34.9,34.93,34.89,34.93,143028.0,24.0955,24.1162,24.0886,24.1162,143028.0
2016-08-30 15:40:00,34.93,34.94,34.9,34.9,192737.0,24.1162,24.1231,24.0955,24.0955,192737.0
2016-08-30 15:45:00,34.9,34.92,34.88,34.89,187200.0,24.0955,24.1093,24.0817,24.0886,187200.0
2016-08-30 15:50:00,34.89,34.9,34.88,34.89,222057.0,24.0886,24.0955,24.0817,24.0886,222057.0
2016-08-30 15:55:00,34.89,34.89,34.86,34.88,1210589.0,24.0886,24.0886,24.0679,24.0817,1210589.0
2016-08-31 09:30:00,34.86,34.94,34.83,34.83,392968.0,24.0679,24.1231,24.0472,24.0472,392968.0
2016-08-31 09:35:00,34.83,34.88,34.8,34.87,226794.0,24.0472,24.0817,24.0265,24.0748,226794.0
2016-08-31 09:40:00,34.87,34.91,34.85,34.88,193617.0,24.0748,24.1024,24.061,24.0817,193617.0
2016-08-31 09:45:00,34.87,34.88,34.81,34.86,204784.0,24.0748,24.0817,24.0334,24.0679,204784.0
2016-08-31 09:50:00,34.86,34.86,34.82,34.85,105550.0,24.0679,24.0679,24.0403,24.061,105550.0
2016-08-31 09:55:00,34.84,34.86,34.83,34.84,63628.0,24.0541,24.0679,24.0472,24.0541,63628.0
2016-08-31 10:00:00,34.84,34.86,34.81,34.81,121220.0,24.0541,24.0679,24.0334,24.0334,121220.0
2016-08-31 10:05:00,34.82,34.86,34.81,34.83,110544.0,24.0403,24.0679,24.0334,24.0472,110544.0
2016-08-31 10:10:00,34.84,34.87,34.8,34.83,380156.0,24.0541,24.0748,24.0265,24.0472,380156.0
2016-08-31 10:15:00,34.82,34.83,34.78,34.81,163117.0,24.0403,24.0472,24.0127,24.0334,163117.0
2016-08-31 10:20:00,34.8,34.83,34.79,34.83,187721.0,24.0265,24.0472,24.0196,24.0472,187721.0
2016-08-31 10:25:00,34.83,34.83,34.79,34.79,196604.0,24.0472,24.0472,24.0196,24.0196,196604.0
2016-08-31 10:30:00,34.8,34.8,34.75,34.75,219958.0,24.0265,24.0265,23.992,23.992,219958.0
2016-08-31 10:35:00,34.75,34.81,34.73,34.8,231534.0,23.992,24.0334,23.9782,24.0265,231534.0
2016-08-31 10:40:00,34.79,34.81,34.78,34.8,254415.0,24.0196,24.0334,24.0127,24.0265,254415.0
2016-08-31 10:45:00,34.79,34.81,34.78,34.79,119326.0,24.0196,24.0334,24.0127,24.0196,119326.0
2016-08-31 10:50:00,34.79,34.81,34.78,34.8,103094.0,24.0196,24.0334,24.0127,24.0265,103094.0
2016-08-31 10:55:00,34.8,34.81,34.79,34.81,127567.0,24.0265,24.0334,24.0196,24.0334,127567.0
2016-08-31 11:00:00,34.8,34.82,34.79,34.8,153917.0,24.0265,24.0403,24.0196,24.0265,153917.0
2016-08-31 11:05:00,34.8,34.81,34.76,34.81,141714.0,24.0265,24.0334,23.9989,24.0334,141714.0
2016-08-31 11:10:00,34.8,34.81,34.77,34.79,172918.0,24.0265,24.0334,24.0058,24.0196,172918.0
2016-08-31 11:15:00,34.78,34.81,34.78,34.8,144480.0,24.0127,24.0334,24.0127,24.0265,144480.0
2016-08-31 11:20:00,34.8,34.81,34.78,34.79,78019.0,24.0265,24.0334,24.0127,24.0196,78019.0
2016-08-31 11:25:00,34.79,34.8,34.79,34.8,57352.0,24.0196,24.0265,24.0196,24.0265,57352.0
2016-08-31 11:30:00,34.79,34.8,34.75,34.77,105708.0,24.0196,24.0265,23.992,24.0058,105708.0
2016-08-31 11:35:00,34.77,34.8,34.75,34.79,270775.0,24.0058,24.0265,23.992,24.0196,270775.0
2016-08-31 11:40:00,34.78,34.79,34.76,34.78,57506.0,24.0127,24.0196,23.9989,24.0127,57506.0
2016-08-31 11:45:00,34.78,34.78,34.74,34.76,129689.0,24.0127,24.0127,23.9851,23.9989,129689.0
2016-08-31 11:50:00,34.76,34.79,34.75,34.77,107206.0,23.9989,24.0196,23.992,24.0058,107206.0
2016-08-31 11:55:00,34.76,34.77,34.73,34.75,215799.0,23.9989,24.0058,23.9782,23.992,215799.0
2016-08-31 12:00:00,34.74,34.75,34.71,34.72,251475.0,23.9851,23.992,23.9643,23.9713,251475.0
2016-08-31 12:05:00,34.73,34.73,34.7,34.7,283288.0,23.9782,23.9782,23.9574,23.9574,283288.0
2016-08-31 12:10:00,34.7,34.74,34.68,34.72,265308.0,23.9574,23.9851,23.9436,23.9713,265308.0
2016-08-31 12:15:00,34.71,34.72,34.67,34.72,315094.0,23.9643,23.9713,23.9367,23.9713,315094.0
2016-08-31 12:20:00,34.71,34.72,34.67,34.68,129910.0,23.9643,23.9713,23.9367,23.9436,129910.0
2016-08-31 12:25:00,34.69,34.69,34.62,34.64,298982.0,23.9505,23.9505,23.9022,23.916,298982.0
2016-08-31 12:30:00,34.64,34.65,34.61,34.62,291019.0,23.916,23.9229,23.8953,23.9022,291019.0
2016-08-31 12:35:00,34.63,34.7,34.62,34.69,174643.0,23.9091,23.9574,23.9022,23.9505,174643.0
2016-08-31 12:40:00,34.69,34.7,34.66,34.67,62873.0,23.9505,23.9574,23.9298,23.9367,62873.0
2016-08-31 12:45:00,34.67,34.71,34.66,34.7,162162.0,23.9367,23.9643,23.9298,23.9574,162162.0
2016-08-31 12:50:00,34.71,34.71,34.66,34.66,119600.0,23.9643,23.9643,23.9298,23.9298,119600.0
2016-08-31 12:55:00,34.67,34.68,34.65,34.67,164675.0,23.9367,23.9436,23.9229,23.9367,164675.0
2016-08-31 13:00:00,34.66,34.67,34.65,34.66,88838.0,23.9298,23.9367,23.9229,23.9298,88838.0
2016-08-31 13:05:00,34.66,34.67,34.65,34.65,117781.0,23.9298,23.9367,23.9229,23.9229,117781.0
2016-08-31 13:10:00,34.65,34.68,34.65,34.66,142541.0,23.9229,23.9436,23.9229,23.9298,142541.0
2016-08-31 13:15:00,34.66,34.66,34.63,34.64,147300.0,23.9298,23.9298,23.9091,23.916,147300.0
2016-08-31 13:20:00,34.65,34.69,34.64,34.69,126084.0,23.9229,23.9505,23.916,23.9505,126084.0
2016-08-31 13:25:00,34.69,34.72,34.67,34.72,181610.0,23.9505,23.9713,23.9367,23.9713,181610.0
2016-08-31 13:30:00,34.72,34.72,34.68,34.69,73846.0,23.9713,23.9713,23.9436,23.9505,73846.0
2016-08-31 13:35:00,34.7,34.7,34.69,34.69,42946.0,23.9574,23.9574,23.9505,23.9505,42946.0
2016-08-31 13:40:00,34.69,34.71,34.68,34.7,187623.0,23.9505,23.9643,23.9436,23.9574,187623.0
2016-08-31 13:45:00,34.69,34.7,34.68,34.7,72598.0,23.9505,23.9574,23.9436,23.9574,72598.0
2016-08-31 13:50:00,34.7,34.73,34.7,34.72,310549.0,23.9574,23.9782,23.9574,23.9713,310549.0
2016-08-31 13:55:00,34.71,34.73,34.68,34.7,191246.0,23.9643,23.9782,23.9436,23.9574,191246.0
2016-08-31 14:00:00,34.7,34.72,34.68,34.7,247627.0,23.9574,23.9713,23.9436,23.9574,247627.0
2016-08-31 14:05:00,34.71,34.74,34.7,34.73,152678.0,23.9643,23.9851,23.9574,23.9782,152678.0
2016-08-31 14:10:00,34.73,34.75,34.72,34.75,125305.0,23.9782,23.992,23.9713,23.992,125305.0
2016-08-31 14:15:00,34.74,34.75,34.72,34.75,67673.0,23.9851,23.992,23.9713,23.992,67673.0
2016-08-31 14:20:00,34.75,34.75,34.73,34.73,53022.0,23.992,23.992,23.9782,23.9782,53022.0
2016-08-31 14:25:00,34.73,34.74,34.72,34.74,57030.0,23.9782,23.9851,23.9713,23.9851,57030.0
2016-08-31 14:30:00,34.74,34.74,34.72,34.73,91606.0,23.9851,23.9851,23.9713,23.9782,91606.0
2016-08-31 14:35:00,34.73,34.75,34.72,34.74,105059.0,23.9782,23.992,23.9713,23.9851,105059.0
2016-08-31 14:40:00,34.73,34.75,34.71,34.75,166644.0,23.9782,23.992,23.9643,23.992,166644.0
2016-08-31 14:45:00,34.75,34.75,34.7,34.72,104451.0,23.992,23.992,23.9574,23.9713,104451.0
2016-08-31 14:50:00,34.72,34.75,34.7,34.75,280986.0,23.9713,23.992,23.9574,23.992,280986.0
2016-08-31 14:55:00,34.75,34.76,34.72,34.74,111535.0,23.992,23.9989,23.9713,23.9851,111535.0
2016-08-31 15:00:00,34.74,34.76,34.74,34.75,114735.0,23.9851,23.9989,23.9851,23.992,114735.0
2016-08-31 15:05:00,34.74,34.76,34.74,34.75,84000.0,23.9851,23.9989,23.9851,23.992,84000.0
2016-08-31 15:10:00,34.74,34.75,34.73,34.75,188587.0,23.9851,23.992,23.9782,23.992,188587.0
2016-08-31 15:15:00,34.74,34.77,34.74,34.76,351500.0,23.9851,24.0058,23.9851,23.9989,351500.0
2016-08-31 15:20:00,34.76,34.76,34.74,34.76,215269.0,23.9989,23.9989,23.9851,23.9989,215269.0
2016-08-31 15:25:00,34.76,34.78,34.75,34.77,260496.0,23.9989,24.0127,23.992,24.0058,260496.0
2016-08-31 15:30:00,34.77,34.78,34.76,34.77,102583.0,24.0058,24.0127,23.9989,24.0058,102583.0
2016-08-31 15:35:00,34.76,34.78,34.76,34.77,247364.0,23.9989,24.0127,23.9989,24.0058,247364.0
2016-08-31 15:40:00,34.77,34.8,34.76,34.8,365670.0,24.0058,24.0265,23.9989,24.0265,365670.0
2016-08-31 15:45:00,34.8,34.81,34.77,34.77,399227.0,24.0265,24.0334,24.0058,24.0058,399227.0
2016-08-31 15:50:00,34.77,34.78,34.75,34.76,458476.0,24.0058,24.0127,23.992,23.9989,458476.0
2016-08-31 15:55:00,34.76,34.82,34.75,34.79,1277607.0,23.9989,24.0403,23.992,24.0196,1277607.0
2016-09-01 09:30:00,34.7,34.94,34.7,34.89,928546.0,23.9574,24.1231,23.9574,24.0886,928546.0
2016-09-01 09:35:00,34.89,34.89,34.78,34.79,211667.0,24.0886,24.0886,24.0127,24.0196,211667.0
2016-09-01 09:40:00,34.79,34.84,34.74,34.75,133646.0,24.0196,24.0541,23.9851,23.992,133646.0
2016-09-01 09:45:00,34.75,34.75,34.7,34.72,202908.0,23.992,23.992,23.9574,23.9713,202908.0
2016-09-01 09:50:00,34.72,34.73,34.67,34.7,207040.0,23.9713,23.9782,23.9367,23.9574,207040.0
2016-09-01 09:55:00,34.71,34.78,34.69,34.76,152291.0,23.9643,24.0127,23.9505,23.9989,152291.0
2016-09-01 10:00:00,34.77,34.81,34.7,34.79,287966.0,24.0058,24.0334,23.9574,24.0196,287966.0
2016-09-01 10:05:00,34.8,34.8,34.75,34.77,131268.0,24.0265,24.0265,23.992,24.0058,131268.0
2016-09-01 10:10:00,34.77,34.78,34.69,34.7,189178.0,24.0058,24.0127,23.9505,23.9574,189178.0
2016-09-01 10:15:00,34.7,34.76,34.69,34.71,191770.0,23.9574,23.9989,23.9505,23.9643,191770.0
2016-09-01 10:20:00,34.71,34.75,34.68,34.73,269761.0,23.9643,23.992,23.9436,23.9782,269761.0
2016-09-01 10:25:00,34.73,34.74,34.65,34.67,262383.0,23.9782,23.9851,23.9229,23.9367,262383.0
2016-09-01 10:30:00,34.67,34.68,34.64,34.65,430432.0,23.9367,23.9436,23.916,23.9229,430432.0
2016-09-01 10:35:00,34.66,34.69,34.63,34.69,234400.0,23.9298,23.9505,23.9091,23.9505,234400.0
2016-09-01 10:40:00,34.69,34.69,34.66,34.66,109714.0,23.9505,23.9505,23.9298,23.9298,109714.0
2016-09-01 10:45:00,34.66,34.67,34.66,34.67,92923.0,23.9298,23.9367,23.9298,23.9367,92923.0
2016-09-01 10:50:00,34.66,34.76,34.66,34.7,313326.0,23.9298,23.9989,23.9298,23.9574,313326.0
2016-09-01 10:55:00,34.7,34.71,34.67,34.7,134826.0,23.9574,23.9643,23.9367,23.9574,134826.0
2016-09-01 11:00:00,34.7,34.71,34.66,34.71,230436.0,23.9574,23.9643,23.9298,23.9643,230436.0
2016-09-01 11:05:00,34.7,34.71,34.66,34.68,122524.0,23.9574,23.9643,23.9298,23.9436,122524.0
2016-09-01 11:10:00,34.68,34.68,34.65,34.67,181726.0,23.9436,23.9436,23.9229,23.9367,181726.0
2016-09-01 11:15:00,34.67,34.7,34.66,34.69,81572.0,23.9367,23.9574,23.9298,23.9505,81572.0
2016-09-01 11:20:00,34.69,34.7,34.68,34.7,59413.0,23.9505,23.9574,23.9436,23.9574,59413.0
2016-09-01 11:25:00,34.7,34.72,34.68,34.71,182367.0,23.9574,23.9713,23.9436,23.9643,182367.0
2016-09-01 11:30:00,34.72,34.72,34.7,34.71,101591.0,23.9713,23.9713,23.9574,23.9643,101591.0
2016-09-01 11:35:00,34.71,34.72,34.69,34.71,132438.0,23.9643,23.9713,23.9505,23.9643,132438.0
2016-09-01 11:40:00,34.7,34.71,34.68,34.71,94292.0,23.9574,23.9643,23.9436,23.9643,94292.0
2016-09-01 11:45:00,34.7,34.71,34.69,34.7,82180.0,23.9574,23.9643,23.9505,23.9574,82180.0
2016-09-01 11:50:00,34.7,34.7,34.65,34.66,149652.0,23.9574,23.9574,23.9229,23.9298,149652.0
2016-09-01 11:55:00,34.66,34.68,34.64,34.67,150535.0,23.9298,23.9436,23.916,23.9367,150535.0
2016-09-01 12:00:00,34.67,34.69,34.67,34.68,74147.0,23.9367,23.9505,23.9367,23.9436,74147.0
2016-09-01 12:05:00,34.68,34.69,34.67,34.67,105554.0,23.9436,23.9505,23.9367,23.9367,105554.0
2016-09-01 12:10:00,34.68,34.68,34.65,34.67,96930.0,23.9436,23.9436,23.9229,23.9367,96930.0
2016-09-01 12:15:00,34.67,34.71,34.67,34.71,139409.0,23.9367,23.9643,23.9367,23.9643,139409.0
2016-09-01 12:20:00,34.71,34.72,34.68,34.71,235479.0,23.9643,23.9713,23.9436,23.9643,235479.0
2016-09-01 12:25:00,34.72,34.72,34.68,34.71,173576.0,23.9713,23.9713,23.9436,23.9643,173576.0
2016-09-01 12:30:00,34.71,34.74,34.7,34.71,209589.0,23.9643,23.9851,23.9574,23.9643,209589.0
2016-09-01 12:35:00,34.72,34.72,34.68,34.7,120816.0,23.9713,23.9713,23.9436,23.9574,120816.0
2016-09-01 12:40:00,34.7,34.71,34.68,34.69,123983.0,23.9574,23.9643,23.9436,23.9505,123983.0
2016-09-01 12:45:00,34.69,34.7,34.68,34.7,94214.0,23.9505,23.9574,23.9436,23.9574,94214.0
2016-09-01 12:50:00,34.7,34.7,34.68,34.69,118902.0,23.9574,23.9574,23.9436,23.9505,118902.0
2016-09-01 12:55:00,34.69,34.7,34.66,34.67,75940.0,23.9505,23.9574,23.9298,23.9367,75940.0
2016-09-01 13:00:00,34.66,34.68,34.66,34.66,72980.0,23.9298,23.9436,23.9298,23.9298,72980.0
2016-09-01 13:05:00,34.66,34.67,34.66,34.67,57093.0,23.9298,23.9367,23.9298,23.9367,57093.0
2016-09-01 13:10:00,34.67,34.69,34.66,34.67,114487.0,23.9367,23.9505,23.9298,23.9367,114487.0
2016-09-01 13:15:00,34.68,34.7,34.67,34.7,94835.0,23.9436,23.9574,23.9367,23.9574,94835.0
2016-09-01 13:20:00,34.69,34.71,34.67,34.68,144031.0,23.9505,23.9643,23.9367,23.9436,144031.0
2016-09-01 13:25:00,34.67,34.69,34.66,34.69,90051.0,23.9367,23.9505,23.9298,23.9505,90051.0
2016-09-01 13:30:00,34.69,34.69,34.67,34.68,65665.0,23.9505,23.9505,23.9367,23.9436,65665.0
2016-09-01 13:35:00,34.68,34.69,34.66,34.66,74777.0,23.9436,23.9505,23.9298,23.9298,74777.0
2016-09-01 13:40:00,34.66,34.67,34.65,34.65,58283.0,23.9298,23.9367,23.9229,23.9229,58283.0
2016-09-01 13:45:00,34.65,34.69,34.65,34.69,90399.0,23.9229,23.9505,23.9229,23.9505,90399.0
2016-09-01 13:50:00,34.69,34.71,34.67,34.71,94520.0,23.9505,23.9643,23.9367,23.9643,94520.0
2016-09-01 13:55:00,34.71,34.72,34.67,34.68,139227.0,23.9643,23.9713,23.9367,23.9436,139227.0
2016-09-01 14:00:00,34.68,34.68,34.63,34.64,215511.0,23.9436,23.9436,23.9091,23.916,215511.0
2016-09-01 14:05:00,34.63,34.64,34.62,34.63,110841.0,23.9091,23.916,23.9022,23.9091,110841.0
2016-09-01 14:10:00,34.63,34.64,34.61,34.63,150444.0,23.9091,23.916,23.8953,23.9091,150444.0
2016-09-01 14:15:00,34.63,34.66,34.62,34.66,106032.0,23.9091,23.9298,23.9022,23.9298,106032.0
2016-09-01 14:20:00,34.66,34.66,34.62,34.64,110444.0,23.9298,23.9298,23.9022,23.916,110444.0
2016-09-01 14:25:00,34.64,34.67,34.63,34.66,60549.0,23.916,23.9367,23.9091,23.9298,60549.0
2016-09-01 14:30:00,34.66,34.69,34.65,34.68,223698.0,23.9298,23.9505,23.9229,23.9436,223698.0
2016-09-01 14:35:00,34.67,34.68,34.64,34.65,125957.0,23.9367,23.9436,23.916,23.9229,125957.0
2016-09-01 14:40:00,34.65,34.67,34.64,34.66,128174.0,23.9229,23.9367,23.916,23.9298,128174.0
2016-09-01 14:45:00,34.66,34.69,34.65,34.66,151025.0,23.9298,23.9505,23.9229,23.9298,151025.0
2016-09-01 14:50:00,34.66,34.67,34.64,34.66,88431.0,23.9298,23.9367,23.916,23.9298,88431.0
2016-09-01 14:55:00,34.66,34.69,34.66,34.68,185351.0,23.9298,23.9505,23.9298,23.9436,185351.0
2016-09-01 15:00:00,34.67,34.68,34.65,34.66,121754.0,23.9367,23.9436,23.9229,23.9298,121754.0
2016-09-01 15:05:00,34.66,34.66,34.61,34.63,326705.0,23.9298,23.9298,23.8953,23.9091,326705.0
2016-09-01 15:10:00,34.63,34.65,34.61,34.64,110430.0,23.9091,23.9229,23.8953,23.916,110430.0
2016-09-01 15:15:00,34.63,34.64,34.62,34.63,62764.0,23.9091,23.916,23.9022,23.9091,62764.0
2016-09-01 15:20:00,34.63,34.65,34.62,34.63,109634.0,23.9091,23.9229,23.9022,23.9091,109634.0
2016-09-01 15:25:00,34.64,34.64,34.62,34.63,118278.0,23.916,23.916,23.9022,23.9091,118278.0
2016-09-01 15:30:00,34.64,34.64,34.62,34.62,116066.0,23.916,23.916,23.9022,23.9022,116066.0
2016-09-01 15:35:00,34.62,34.63,34.61,34.63,202488.0,23.9022,23.9091,23.8953,23.9091,202488.0
2016-09-01 15:40:00,34.63,34.67,34.62,34.66,284644.0,23.9091,23.9367,23.9022,23.9298,284644.0
2016-09-01 15:45:00,34.66,34.67,34.65,34.65,279840.0,23.9298,23.9367,23.9229,23.9229,279840.0
2016-09-01 15:50:00,34.66,34.7,34.65,34.69,333856.0,23.9298,23.9574,23.9229,23.9505,333856.0
2016-09-01 15:55:00,34.69,34.7,34.66,34.66,1032065.0,23.9505,23.9574,23.9298,23.9298,1032065.0
2016-09-02 09:30:00,34.78,34.84,34.71,34.75,556044.0,24.0127,24.0541,23.9643,23.992,556044.0
2016-09-02 09:35:00,34.75,34.76,34.65,34.66,389489.0,23.992,23.9989,23.9229,23.9298,389489.0
2016-09-02 09:40:00,34.66,34.67,34.61,34.61,227594.0,23.9298,23.9367,23.8953,23.8953,227594.0
2016-09-02 09:45:00,34.62,34.66,34.61,34.65,165558.0,23.9022,23.9298,23.8953,23.9229,165558.0
2016-09-02 09:50:00,34.65,34.7,34.65,34.67,167715.0,23.9229,23.9574,23.9229,23.9367,167715.0
2016-09-02 09:55:00,34.67,34.69,34.65,34.69,315735.0,23.9367,23.9505,23.9229,23.9505,315735.0
2016-09-02 10:00:00,34.69,34.7,34.65,34.67,186645.0,23.9505,23.9574,23.9229,23.9367,186645.0
2016-09-02 10:05:00,34.68,34.68,34.62,34.63,198994.0,23.9436,23.9436,23.9022,23.9091,198994.0
2016-09-02 10:10:00,34.63,34.67,34.62,34.64,225401.0,23.9091,23.9367,23.9022,23.916,225401.0
2016-09-02 10:15:00,34.64,34.69,34.62,34.69,317262.0,23.916,23.9505,23.9022,23.9505,317262.0
2016-09-02 10:20:00,34.69,34.74,34.67,34.73,223918.0,23.9505,23.9851,23.9367,23.9782,223918.0
2016-09-02 10:25:00,34.73,34.77,34.71,34.77,139039.0,23.9782,24.0058,23.9643,24.0058,139039.0
2016-09-02 10:30:00,34.77,34.79,34.75,34.76,192127.0,24.0058,24.0196,23.992,23.9989,192127.0
2016-09-02 10:35:00,34.77,34.81,34.76,34.76,146965.0,24.0058,24.0334,23.9989,23.9989,146965.0
2016-09-02 10:40:00,34.76,34.8,34.75,34.79,194132.0,23.9989,24.0265,23.992,24.0196,194132.0
2016-09-02 10:45:00,34.78,34.81,34.77,34.79,181856.0,24.0127,24.0334,24.0058,24.0196,181856.0
2016-09-02 10:50:00,34.79,34.8,34.76,34.77,178826.0,24.0196,24.0265,23.9989,24.0058,178826.0
2016-09-02 10:55:00,34.77,34.8,34.76,34.8,154283.0,24.0058,24.0265,23.9989,24.0265,154283.0
2016-09-02 11:00:00,34.8,34.8,34.77,34.79,168885.0,24.0265,24.0265,24.0058,24.0196,168885.0
2016-09-02 11:05:00,34.79,34.8,34.76,34.8,161994.0,24.0196,24.0265,23.9989,24.0265,161994.0
2016-09-02 11:10:00,34.79,34.82,34.77,34.78,253876.0,24.0196,24.0403,24.0058,24.0127,253876.0
2016-09-02 11:15:00,34.78,34.81,34.77,34.81,125381.0,24.0127,24.0334,24.0058,24.0334,125381.0
2016-09-02 11:20:00,34.8,34.83,34.78,34.79,146837.0,24.0265,24.0472,24.0127,24.0196,146837.0
2016-09-02 11:25:00,34.78,34.79,34.72,34.75,242280.0,24.0127,24.0196,23.9713,23.992,242280.0
2016-09-02 11:30:00,34.75,34.79,34.73,34.73,125660.0,23.992,24.0196,23.9782,23.9782,125660.0
2016-09-02 11:35:00,34.73,34.75,34.71,34.72,70419.0,23.9782,23.992,23.9643,23.9713,70419.0
2016-09-02 11:40:00,34.72,34.73,34.7,34.71,76900.0,23.9713,23.9782,23.9574,23.9643,76900.0
2016-09-02 11:45:00,34.72,34.74,34.7,34.73,79191.0,23.9713,23.9851,23.9574,23.9782,79191.0
2016-09-02 11:50:00,34.73,34.73,34.71,34.71,53608.0,23.9782,23.9782,23.9643,23.9643,53608.0
2016-09-02 11:55:00,34.71,34.73,34.71,34.73,38288.0,23.9643,23.9782,23.9643,23.9782,38288.0
2016-09-02 12:00:00,34.73,34.74,34.71,34.73,54907.0,23.9782,23.9851,23.9643,23.9782,54907.0
2016-09-02 12:05:00,34.73,34.74,34.71,34.73,46957.0,23.9782,23.9851,23.9643,23.9782,46957.0
2016-09-02 12:10:00,34.73,34.74,34.7,34.72,75060.0,23.9782,23.9851,23.9574,23.9713,75060.0
2016-09-02 12:15:00,34.72,34.72,34.68,34.69,191785.0,23.9713,23.9713,23.9436,23.9505,191785.0
2016-09-02 12:20:00,34.7,34.7,34.65,34.66,136606.0,23.9574,23.9574,23.9229,23.9298,136606.0
2016-09-02 12:25:00,34.67,34.68,34.66,34.68,79351.0,23.9367,23.9436,23.9298,23.9436,79351.0
2016-09-02 12:30:00,34.68,34.7,34.67,34.7,110370.0,23.9436,23.9574,23.9367,23.9574,110370.0
2016-09-02 12:35:00,34.7,34.71,34.66,34.69,226439.0,23.9574,23.9643,23.9298,23.9505,226439.0
2016-09-02 12:40:00,34.69,34.71,34.67,34.7,92466.0,23.9505,23.9643,23.9367,23.9574,92466.0
2016-09-02 12:45:00,34.7,34.72,34.69,34.71,72502.0,23.9574,23.9713,23.9505,23.9643,72502.0
2016-09-02 12:50:00,34.72,34.75,34.71,34.74,35123.0,23.9713,23.992,23.9643,23.9851,35123.0
2016-09-02 12:55:00,34.75,34.75,34.71,34.73,56359.0,23.992,23.992,23.9643,23.9782,56359.0
2016-09-02 13:00:00,34.73,34.74,34.71,34.73,65070.0,23.9782,23.9851,23.9643,23.9782,65070.0
2016-09-02 13:05:00,34.73,34.74,34.72,34.74,46014.0,23.9782,23.9851,23.9713,23.9851,46014.0
2016-09-02 13:10:00,34.74,34.75,34.72,34.73,66012.0,23.9851,23.992,23.9713,23.9782,66012.0
2016-09-02 13:15:00,34.73,34.75,34.71,34.73,361737.0,23.9782,23.992,23.9643,23.9782,361737.0
2016-09-02 13:20:00,34.73,34.73,34.69,34.71,106930.0,23.9782,23.9782,23.9505,23.9643,106930.0
2016-09-02 13:25:00,34.71,34.72,34.67,34.68,240380.0,23.9643,23.9713,23.9367,23.9436,240380.0
2016-09-02 13:30:00,34.68,34.68,34.65,34.66,102081.0,23.9436,23.9436,23.9229,23.9298,102081.0
2016-09-02 13:35:00,34.66,34.67,34.65,34.65,65226.0,23.9298,23.9367,23.9229,23.9229,65226.0
2016-09-02 13:40:00,34.66,34.67,34.64,34.64,211664.0,23.9298,23.9367,23.916,23.916,211664.0
2016-09-02 13:45:00,34.65,34.67,34.63,34.65,207428.0,23.9229,23.9367,23.9091,23.9229,207428.0
2016-09-02 13:50:00,34.65,34.66,34.63,34.65,129539.0,23.9229,23.9298,23.9091,23.9229,129539.0
2016-09-02 13:55:00,34.65,34.65,34.64,34.65,37232.0,23.9229,23.9229,23.916,23.9229,37232.0
2016-09-02 14:00:00,34.65,34.66,34.64,34.65,44724.0,23.9229,23.9298,23.916,23.9229,44724.0
2016-09-02 14:05:00,34.65,34.68,34.64,34.66,133747.0,23.9229,23.9436,23.916,23.9298,133747.0
2016-09-02 14:10:00,34.66,34.68,34.65,34.66,103916.0,23.9298,23.9436,23.9229,23.9298,103916.0
2016-09-02 14:15:00,34.66,34.7,34.66,34.69,137721.0,23.9298,23.9574,23.9298,23.9505,137721.0
2016-09-02 14:20:00,34.69,34.7,34.68,34.7,195218.0,23.9505,23.9574,23.9436,23.9574,195218.0
2016-09-02 14:25:00,34.7,34.71,34.69,34.7,128357.0,23.9574,23.9643,23.9505,23.9574,128357.0
2016-09-02 14:30:00,34.71,34.71,34.68,34.69,106455.0,23.9643,23.9643,23.9436,23.9505,106455.0
2016-09-02 14:35:00,34.69,34.7,34.68,34.69,76066.0,23.9505,23.9574,23.9436,23.9505,76066.0
2016-09-02 14:40:00,34.7,34.71,34.69,34.7,122713.0,23.9574,23.9643,23.9505,23.9574,122713.0
2016-09-02 14:45:00,34.69,34.7,34.68,34.7,78508.0,23.9505,23.9574,23.9436,23.9574,78508.0
2016-09-02 14:50:00,34.7,34.7,34.68,34.68,236849.0,23.9574,23.9574,23.9436,23.9436,236849.0
2016-09-02 14:55:00,34.69,34.7,34.68,34.68,135831.0,23.9505,23.9574,23.9436,23.9436,135831.0
2016-09-02 15:00:00,34.69,34.69,34.66,34.67,235682.0,23.9505,23.9505,23.9298,23.9367,235682.0
2016-09-02 15:05:00,34.67,34.71,34.67,34.69,88503.0,23.9367,23.9643,23.9367,23.9505,88503.0
2016-09-02 15:10:00,34.69,34.7,34.68,34.69,59156.0,23.9505,23.9574,23.9436,23.9505,59156.0
2016-09-02 15:15:00,34.7,34.72,34.69,34.72,83608.0,23.9574,23.9713,23.9505,23.9713,83608.0
2016-09-02 15:20:00,34.72,34.75,34.71,34.72,133956.0,23.9713,23.992,23.9643,23.9713,133956.0
2016-09-02 15:25:00,34.72,34.75,34.72,34.75,100186.0,23.9713,23.992,23.9713,23.992,100186.0
2016-09-02 15:30:00,34.75,34.78,34.74,34.76,103900.0,23.992,24.0127,23.9851,23.9989,103900.0
2016-09-02 15:35:00,34.76,34.78,34.75,34.78,87695.0,23.9989,24.0127,23.992,24.0127,87695.0
2016-09-02 15:40:00,34.77,34.78,34.75,34.77,119670.0,24.0058,24.0127,23.992,24.0058,119670.0
2016-09-02 15:45:00,34.76,34.77,34.73,34.73,146891.0,23.9989,24.0058,23.9782,23.9782,146891.0
2016-09-02 15:50:00,34.73,34.77,34.73,34.77,309344.0,23.9782,24.0058,23.9782,24.0058,309344.0
2016-09-02 15:55:00,34.77,34.79,34.76,34.77,676058.0,24.0058,24.0196,23.9989,24.0058,676058.0
2016-09-06 09:30:00,34.88,34.95,34.86,34.89,530123.0,24.0817,24.13,24.0679,24.0886,530123.0
2016-09-06 09:35:00,34.88,34.95,34.87,34.94,202387.0,24.0817,24.13,24.0748,24.1231,202387.0
2016-09-06 09:40:00,34.94,34.99,34.92,34.96,202879.0,24.1231,24.1577,24.1093,24.137,202879.0
2016-09-06 09:45:00,34.95,34.99,34.95,34.95,97345.0,24.13,24.1577,24.13,24.13,97345.0
2016-09-06 09:50:00,34.95,34.98,34.91,34.93,106430.0,24.13,24.1508,24.1024,24.1162,106430.0
2016-09-06 09:55:00,34.94,34.98,34.93,34.95,120012.0,24.1231,24.1508,24.1162,24.13,120012.0
2016-09-06 10:00:00,34.95,34.98,34.92,34.96,166781.0,24.13,24.1508,24.1093,24.137,166781.0
2016-09-06 10:05:00,34.96,34.98,34.88,34.91,221484.0,24.137,24.1508,24.0817,24.1024,221484.0
2016-09-06 10:10:00,34.91,34.93,34.89,34.92,114927.0,24.1024,24.1162,24.0886,24.1093,114927.0
2016-09-06 10:15:00,34.92,34.95,34.86,34.87,194601.0,24.1093,24.13,24.0679,24.0748,194601.0
2016-09-06 10:20:00,34.87,34.92,34.87,34.92,76157.0,24.0748,24.1093,24.0748,24.1093,76157.0
2016-09-06 10:25:00,34.92,34.94,34.9,34.94,72531.0,24.1093,24.1231,24.0955,24.1231,72531.0
2016-09-06 10:30:00,34.93,34.94,34.91,34.91,104600.0,24.1162,24.1231,24.1024,24.1024,104600.0
2016-09-06 10:35:00,34.91,34.93,34.9,34.92,71326.0,24.1024,24.1162,24.0955,24.1093,71326.0
2016-09-06 10:40:00,34.92,34.92,34.89,34.9,147193.0,24.1093,24.1093,24.0886,24.0955,147193.0
2016-09-06 10:45:00,34.91,34.92,34.89,34.92,119990.0,24.1024,24.1093,24.0886,24.1093,119990.0
2016-09-06 10:50:00,34.91,34.92,34.87,34.87,212351.0,24.1024,24.1093,24.0748,24.0748,212351.0
2016-09-06 10:55:00,34.88,34.9,34.86,34.88,197899.0,24.0817,24.0955,24.0679,24.0817,197899.0
2016-09-06 11:00:00,34.88,34.89,34.86,34.89,131601.0,24.0817,24.0886,24.0679,24.0886,131601.0
2016-09-06 11:05:00,34.89,34.92,34.88,34.9,121156.0,24.0886,24.1093,24.0817,24.0955,121156.0
2016-09-06 11:10:00,34.9,34.93,34.89,34.93,82052.0,24.0955,24.1162,24.0886,24.1162,82052.0
2016-09-06 11:15:00,34.93,34.93,34.88,34.91,524935.0,24.1162,24.1162,24.0817,24.1024,524935.0
2016-09-06 11:20:00,34.9,34.91,34.88,34.89,154508.0,24.0955,24.1024,24.0817,24.0886,154508.0
2016-09-06 11:25:00,34.89,34.89,34.85,34.85,192841.0,24.0886,24.0886,24.061,24.061,192841.0
2016-09-06 11:30:00,34.86,34.86,34.82,34.84,228446.0,24.0679,24.0679,24.0403,24.0541,228446.0
2016-09-06 11:35:00,34.84,34.86,34.83,34.84,165850.0,24.0541,24.0679,24.0472,24.0541,165850.0
2016-09-06 11:40:00,34.84,34.86,34.84,34.85,234221.0,24.0541,24.0679,24.0541,24.061,234221.0
2016-09-06 11:45:00,34.85,34.88,34.84,34.86,479292.0,24.061,24.0817,24.0541,24.0679,479292.0
2016-09-06 11:50:00,34.86,34.9,34.86,34.87,160394.0,24.0679,24.0955,24.0679,24.0748,160394.0
2016-09-06 11:55:00,34.87,34.89,34.86,34.88,202237.0,24.0748,24.0886,24.0679,24.0817,202237.0
2016-09-06 12:00:00,34.88,34.89,34.85,34.86,193033.0,24.0817,24.0886,24.061,24.0679,193033.0
2016-09-06 12:05:00,34.86,34.87,34.85,34.87,35481.0,24.0679,24.0748,24.061,24.0748,35481.0
2016-09-06 12:10:00,34.87,34.88,34.85,34.86,119612.0,24.0748,24.0817,24.061,24.0679,119612.0
2016-09-06 12:15:00,34.87,34.87,34.85,34.85,79731.0,24.0748,24.0748,24.061,24.061,79731.0
2016-09-06 12:20:00,34.86,34.86,34.85,34.86,39676.0,24.0679,24.0679,24.061,24.0679,39676.0
2016-09-06 12:25:00,34.86,34.89,34.85,34.89,67867.0,24.0679,24.0886,24.061,24.0886,67867.0
2016-09-06 12:30:00,34.89,34.91,34.88,34.9,595129.0,24.0886,24.1024,24.0817,24.0955,595129.0
2016-09-06 12:35:00,34.9,34.94,34.86,34.88,612026.0,24.0955,24.1231,24.0679,24.0817,612026.0
2016-09-06 12:40:00,34.88,34.91,34.87,34.88,117484.0,24.0817,24.1024,24.0748,24.0817,117484.0
2016-09-06 12:45:00,34.88,34.9,34.87,34.9,64501.0,24.0817,24.0955,24.0748,24.0955,64501.0
2016-09-06 12:50:00,34.9,34.91,34.89,34.91,37641.0,24.0955,24.1024,24.0886,24.1024,37641.0
2016-09-06 12:55:00,34.91,34.93,34.9,34.91,109135.0,24.1024,24.1162,24.0955,24.1024,109135.0
2016-09-06 13:00:00,34.91,34.94,34.91,34.93,88240.0,24.1024,24.1231,24.1024,24.1162,88240.0
2016-09-06 13:05:00,34.93,34.93,34.9,34.91,64637.0,24.1162,24.1162,24.0955,24.1024,64637.0
2016-09-06 13:10:00,34.91,34.92,34.9,34.91,69047.0,24.1024,24.1093,24.0955,24.1024,69047.0
2016-09-06 13:15:00,34.91,34.93,34.9,34.91,104746.0,24.1024,24.1162,24.0955,24.1024,104746.0
2016-09-06 13:20:00,34.91,34.92,34.89,34.89,113442.0,24.1024,24.1093,24.0886,24.0886,113442.0
2016-09-06 13:25:00,34.9,34.91,34.88,34.89,111953.0,24.0955,24.1024,24.0817,24.0886,111953.0
2016-09-06 13:30:00,34.89,34.9,34.88,34.89,435143.0,24.0886,24.0955,24.0817,24.0886,435143.0
2016-09-06 13:35:00,34.89,34.89,34.88,34.89,56555.0,24.0886,24.0886,24.0817,24.0886,56555.0
2016-09-06 13:40:00,34.89,34.89,34.88,34.89,40945.0,24.0886,24.0886,24.0817,24.0886,40945.0
2016-09-06 13:45:00,34.89,34.89,34.88,34.89,70932.0,24.0886,24.0886,24.0817,24.0886,70932.0
2016-09-06 13:50:00,34.89,34.89,34.86,34.88,104068.0,24.0886,24.0886,24.0679,24.0817,104068.0
2016-09-06 13:55:00,34.88,34.89,34.86,34.87,79159.0,24.0817,24.0886,24.0679,24.0748,79159.0
2016-09-06 14:00:00,34.86,34.87,34.85,34.85,60427.0,24.0679,24.0748,24.061,24.061,60427.0
2016-09-06 14:05:00,34.85,34.87,34.84,34.85,157619.0,24.061,24.0748,24.0541,24.061,157619.0
2016-09-06 14:10:00,34.86,34.86,34.84,34.85,116691.0,24.0679,24.0679,24.0541,24.061,116691.0
2016-09-06 14:15:00,34.86,34.86,34.84,34.86,99892.0,24.0679,24.0679,24.0541,24.0679,99892.0
2016-09-06 14:20:00,34.85,34.88,34.85,34.86,125451.0,24.061,24.0817,24.061,24.0679,125451.0
2016-09-06 14:25:00,34.86,34.87,34.85,34.86,101747.0,24.0679,24.0748,24.061,24.0679,101747.0
2016-09-06 14:30:00,34.86,34.88,34.85,34.87,103076.0,24.0679,24.0817,24.061,24.0748,103076.0
2016-09-06 14:35:00,34.87,34.89,34.85,34.88,163275.0,24.0748,24.0886,24.061,24.0817,163275.0
2016-09-06 14:40:00,34.87,34.88,34.86,34.86,127380.0,24.0748,24.0817,24.0679,24.0679,127380.0
2016-09-06 14:45:00,34.86,34.87,34.85,34.86,88257.0,24.0679,24.0748,24.061,24.0679,88257.0
2016-09-06 14:50:00,34.86,34.86,34.84,34.85,139286.0,24.0679,24.0679,24.0541,24.061,139286.0
2016-09-06 14:55:00,34.86,34.86,34.83,34.84,137580.0,24.0679,24.0679,24.0472,24.0541,137580.0
2016-09-06 15:00:00,34.84,34.88,34.82,34.83,165082.0,24.0541,24.0817,24.0403,24.0472,165082.0
2016-09-06 15:05:00,34.82,34.83,34.81,34.83,127628.0,24.0403,24.0472,24.0334,24.0472,127628.0
2016-09-06 15:10:00,34.83,34.83,34.8,34.82,198414.0,24.0472,24.0472,24.0265,24.0403,198414.0
2016-09-06 15:15:00,34.82,34.82,34.79,34.8,155734.0,24.0403,24.0403,24.0196,24.0265,155734.0
2016-09-06 15:20:00,34.79,34.8,34.78,34.78,79700.0,24.0196,24.0265,24.0127,24.0127,79700.0
2016-09-06 15:25:00,34.78,34.79,34.78,34.79,64110.0,24.0127,24.0196,24.0127,24.0196,64110.0
2016-09-06 15:30:00,34.78,34.8,34.76,34.79,312407.0,24.0127,24.0265,23.9989,24.0196,312407.0
2016-09-06 15:35:00,34.79,34.81,34.78,34.79,135965.0,24.0196,24.0334,24.0127,24.0196,135965.0
2016-09-06 15:40:00,34.79,34.8,34.79,34.8,105169.0,24.0196,24.0265,24.0196,24.0265,105169.0
2016-09-06 15:45:00,34.8,34.8,34.76,34.76,371540.0,24.0265,24.0265,23.9989,23.9989,371540.0
2016-09-06 15:50:00,34.77,34.79,34.76,34.77,375954.0,24.0058,24.0196,23.9989,24.0058,375954.0
2016-09-06 15:55:00,34.77,34.78,34.75,34.78,935014.0,24.0058,24.0127,23.992,24.0127,935014.0
2016-09-07 09:30:00,34.72,34.89,34.68,34.85,432225.0,23.9713,24.0886,23.9436,24.061,432225.0
2016-09-07 09:35:00,34.85,34.85,34.76,34.82,164240.0,24.061,24.061,23.9989,24.0403,164240.0
2016-09-07 09:40:00,34.81,34.87,34.79,34.8,128710.0,24.0334,24.0748,24.0196,24.0265,128710.0
2016-09-07 09:45:00,34.8,34.84,34.79,34.81,153783.0,24.0265,24.0541,24.0196,24.0334,153783.0
2016-09-07 09:50:00,34.81,34.83,34.78,34.81,212202.0,24.0334,24.0472,24.0127,24.0334,212202.0
2016-09-07 09:55:00,34.8,34.83,34.78,34.83,145763.0,24.0265,24.0472,24.0127,24.0472,145763.0
2016-09-07 10:00:00,34.82,34.87,34.8,34.8,158752.0,24.0403,24.0748,24.0265,24.0265,158752.0
2016-09-07 10:05:00,34.8,34.81,34.75,34.76,236804.0,24.0265,24.0334,23.992,23.9989,236804.0
2016-09-07 10:10:00,34.76,34.76,34.7,34.71,256018.0,23.9989,23.9989,23.9574,23.9643,256018.0
2016-09-07 10:15:00,34.71,34.74,34.7,34.7,257042.0,23.9643,23.9851,23.9574,23.9574,257042.0
2016-09-07 10:20:00,34.7,34.78,34.7,34.77,217303.0,23.9574,24.0127,23.9574,24.0058,217303.0
2016-09-07 10:25:00,34.77,34.8,34.77,34.79,145751.0,24.0058,24.0265,24.0058,24.0196,145751.0
2016-09-07 10:30:00,34.8,34.81,34.75,34.75,234248.0,24.0265,24.0334,23.992,23.992,234248.0
2016-09-07 10:35:00,34.76,34.84,34.75,34.84,396981.0,23.9989,24.0541,23.992,24.0541,396981.0
2016-09-07 10:40:00,34.84,34.87,34.83,34.84,344368.0,24.0541,24.0748,24.0472,24.0541,344368.0
2016-09-07 10:45:00,34.84,34.84,34.75,34.8,243487.0,24.0541,24.0541,23.992,24.0265,243487.0
2016-09-07 10:50:00,34.8,34.81,34.79,34.8,98067.0,24.0265,24.0334,24.0196,24.0265,98067.0
2016-09-07 10:55:00,34.8,34.83,34.8,34.82,162269.0,24.0265,24.0472,24.0265,24.0403,162269.0
2016-09-07 11:00:00,34.81,34.83,34.8,34.83,129279.0,24.0334,24.0472,24.0265,24.0472,129279.0
2016-09-07 11:05:00,34.82,34.83,34.8,34.81,217446.0,24.0403,24.0472,24.0265,24.0334,217446.0
2016-09-07 11:10:00,34.81,34.81,34.77,34.8,238442.0,24.0334,24.0334,24.0058,24.0265,238442.0
2016-09-07 11:15:00,34.8,34.82,34.75,34.76,156680.0,24.0265,24.0403,23.992,23.9989,156680.0
2016-09-07 11:20:00,34.75,34.76,34.72,34.75,231082.0,23.992,23.9989,23.9713,23.992,231082.0
2016-09-07 11:25:00,34.75,34.76,34.7,34.71,423751.0,23.992,23.9989,23.9574,23.9643,423751.0
2016-09-07 11:30:00,34.7,34.72,34.7,34.71,88447.0,23.9574,23.9713,23.9574,23.9643,88447.0
2016-09-07 11:35:00,34.71,34.72,34.7,34.72,186407.0,23.9643,23.9713,23.9574,23.9713,186407.0
2016-09-07 11:40:00,34.72,34.73,34.7,34.72,179905.0,23.9713,23.9782,23.9574,23.9713,179905.0
2016-09-07 11:45:00,34.72,34.73,34.7,34.7,120405.0,23.9713,23.9782,23.9574,23.9574,120405.0
2016-09-07 11:50:00,34.7,34.75,34.7,34.73,189528.0,23.9574,23.992,23.9574,23.9782,189528.0
2016-09-07 11:55:00,34.73,34.75,34.73,34.75,132971.0,23.9782,23.992,23.9782,23.992,132971.0
2016-09-07 12:00:00,34.75,34.82,34.74,34.81,332818.0,23.992,24.0403,23.9851,24.0334,332818.0
2016-09-07 12:05:00,34.82,34.83,34.77,34.78,257684.0,24.0403,24.0472,24.0058,24.0127,257684.0
2016-09-07 12:10:00,34.79,34.79,34.75,34.75,140257.0,24.0196,24.0196,23.992,23.992,140257.0
2016-09-07 12:15:00,34.76,34.78,34.75,34.76,98128.0,23.9989,24.0127,23.992,23.9989,98128.0
2016-09-07 12:20:00,34.76,34.8,34.76,34.77,120387.0,23.9989,24.0265,23.9989,24.0058,120387.0
2016-09-07 12:25:00,34.77,34.77,34.74,34.76,131911.0,24.0058,24.0058,23.9851,23.9989,131911.0
2016-09-07 12:30:00,34.76,34.76,34.74,34.75,122959.0,23.9989,23.9989,23.9851,23.992,122959.0
2016-09-07 12:35:00,34.76,34.76,34.74,34.75,83158.0,23.9989,23.9989,23.9851,23.992,83158.0
2016-09-07 12:40:00,34.75,34.76,34.74,34.76,118793.0,23.992,23.9989,23.9851,23.9989,118793.0
2016-09-07 12:45:00,34.76,34.76,34.74,34.75,66504.0,23.9989,23.9989,23.9851,23.992,66504.0
2016-09-07 12:50:00,34.74,34.75,34.74,34.74,97546.0,23.9851,23.992,23.9851,23.9851,97546.0
2016-09-07 12:55:00,34.74,34.74,34.73,34.73,72901.0,23.9851,23.9851,23.9782,23.9782,72901.0
2016-09-07 13:00:00,34.73,34.75,34.72,34.75,165228.0,23.9782,23.992,23.9713,23.992,165228.0
2016-09-07 13:05:00,34.74,34.75,34.73,34.73,54020.0,23.9851,23.992,23.9782,23.9782,54020.0
2016-09-07 13:10:00,34.74,34.75,34.73,34.74,52883.0,23.9851,23.992,23.9782,23.9851,52883.0
2016-09-07 13:15:00,34.75,34.75,34.74,34.75,30444.0,23.992,23.992,23.9851,23.992,30444.0
2016-09-07 13:20:00,34.75,34.76,34.73,34.73,100865.0,23.992,23.9989,23.9782,23.9782,100865.0
2016-09-07 13:25:00,34.74,34.74,34.72,34.73,55301.0,23.9851,23.9851,23.9713,23.9782,55301.0
2016-09-07 13:30:00,34.72,34.75,34.72,34.73,68148.0,23.9713,23.992,23.9713,23.9782,68148.0
2016-09-07 13:35:00,34.73,34.74,34.72,34.72,64464.0,23.9782,23.9851,23.9713,23.9713,64464.0
2016-09-07 13:40:00,34.73,34.74,34.72,34.73,85341.0,23.9782,23.9851,23.9713,23.9782,85341.0
2016-09-07 13:45:00,34.72,34.73,34.71,34.71,109794.0,23.9713,23.9782,23.9643,23.9643,109794.0
2016-09-07 13:50:00,34.71,34.72,34.7,34.71,109052.0,23.9643,23.9713,23.9574,23.9643,109052.0
2016-09-07 13:55:00,34.7,34.73,34.7,34.72,74846.0,23.9574,23.9782,23.9574,23.9713,74846.0
2016-09-07 14:00:00,34.72,34.73,34.7,34.72,189465.0,23.9713,23.9782,23.9574,23.9713,189465.0
2016-09-07 14:05:00,34.73,34.74,34.72,34.73,73062.0,23.9782,23.9851,23.9713,23.9782,73062.0
2016-09-07 14:10:00,34.73,34.78,34.72,34.77,154660.0,23.9782,24.0127,23.9713,24.0058,154660.0
2016-09-07 14:15:00,34.77,34.77,34.74,34.76,78000.0,24.0058,24.0058,23.9851,23.9989,78000.0
2016-09-07 14:20:00,34.76,34.77,34.75,34.77,51686.0,23.9989,24.0058,23.992,24.0058,51686.0
2016-09-07 14:25:00,34.77,34.77,34.75,34.76,101599.0,24.0058,24.0058,23.992,23.9989,101599.0
2016-09-07 14:30:00,34.76,34.77,34.75,34.75,125227.0,23.9989,24.0058,23.992,23.992,125227.0
2016-09-07 14:35:00,34.76,34.76,34.73,34.74,164536.0,23.9989,23.9989,23.9782,23.9851,164536.0
2016-09-07 14:40:00,34.75,34.75,34.73,34.73,148880.0,23.992,23.992,23.9782,23.9782,148880.0
2016-09-07 14:45:00,34.73,34.8,34.73,34.79,159695.0,23.9782,24.0265,23.9782,24.0196,159695.0
2016-09-07 14:50:00,34.79,34.81,34.78,34.8,156866.0,24.0196,24.0334,24.0127,24.0265,156866.0
2016-09-07 14:55:00,34.79,34.8,34.76,34.79,217407.0,24.0196,24.0265,23.9989,24.0196,217407.0
2016-09-07 15:00:00,34.8,34.81,34.79,34.81,137350.0,24.0265,24.0334,24.0196,24.0334,137350.0
2016-09-07 15:05:00,34.81,34.82,34.79,34.82,237370.0,24.0334,24.0403,24.0196,24.0403,237370.0
2016-09-07 15:10:00,34.82,34.85,34.81,34.84,103367.0,24.0403,24.061,24.0334,24.0541,103367.0
2016-09-07 15:15:00,34.84,34.84,34.81,34.82,134256.0,24.0541,24.0541,24.0334,24.0403,134256.0
2016-09-07 15:20:00,34.82,34.85,34.81,34.85,134228.0,24.0403,24.061,24.0334,24.061,134228.0
2016-09-07 15:25:00,34.84,34.85,34.82,34.82,129488.0,24.0541,24.061,24.0403,24.0403,129488.0
2016-09-07 15:30:00,34.82,34.83,34.8,34.8,141113.0,24.0403,24.0472,24.0265,24.0265,141113.0
2016-09-07 15:35:00,34.8,34.82,34.79,34.8,103289.0,24.0265,24.0403,24.0196,24.0265,103289.0
2016-09-07 15:40:00,34.79,34.81,34.79,34.8,135323.0,24.0196,24.0334,24.0196,24.0265,135323.0
2016-09-07 15:45:00,34.8,34.81,34.78,34.81,185973.0,24.0265,24.0334,24.0127,24.0334,185973.0
2016-09-07 15:50:00,34.8,34.82,34.8,34.8,300903.0,24.0265,24.0403,24.0265,24.0265,300903.0
2016-09-07 15:55:00,34.81,34.83,34.8,34.83,558012.0,24.0334,24.0472,24.0265,24.0472,558012.0
2016-09-08 09:30:00,34.71,34.81,34.66,34.67,554680.0,23.9643,24.0334,23.9298,23.9367,554680.0
2016-09-08 09:35:00,34.68,34.69,34.62,34.67,272881.0,23.9436,23.9505,23.9022,23.9367,272881.0
2016-09-08 09:40:00,34.66,34.7,34.64,34.67,175864.0,23.9298,23.9574,23.916,23.9367,175864.0
2016-09-08 09:45:00,34.67,34.7,34.65,34.65,106455.0,23.9367,23.9574,23.9229,23.9229,106455.0
2016-09-08 09:50:00,34.65,34.73,34.63,34.72,164199.0,23.9229,23.9782,23.9091,23.9713,164199.0
2016-09-08 09:55:00,34.72,34.76,34.71,34.72,158217.0,23.9713,23.9989,23.9643,23.9713,158217.0
2016-09-08 10:00:00,34.71,34.74,34.7,34.73,93621.0,23.9643,23.9851,23.9574,23.9782,93621.0
2016-09-08 10:05:00,34.73,34.74,34.71,34.74,113222.0,23.9782,23.9851,23.9643,23.9851,113222.0
2016-09-08 10:10:00,34.74,34.74,34.7,34.73,91837.0,23.9851,23.9851,23.9574,23.9782,91837.0
2016-09-08 10:15:00,34.72,34.78,34.72,34.75,148155.0,23.9713,24.0127,23.9713,23.992,148155.0
2016-09-08 10:20:00,34.76,34.77,34.75,34.75,97705.0,23.9989,24.0058,23.992,23.992,97705.0
2016-09-08 10:25:00,34.76,34.76,34.72,34.72,138631.0,23.9989,23.9989,23.9713,23.9713,138631.0
2016-09-08 10:30:00,34.73,34.74,34.71,34.72,173084.0,23.9782,23.9851,23.9643,23.9713,173084.0
2016-09-08 10:35:00,34.72,34.76,34.72,34.76,173400.0,23.9713,23.9989,23.9713,23.9989,173400.0
2016-09-08 10:40:00,34.75,34.77,34.72,34.72,253211.0,23.992,24.0058,23.9713,23.9713,253211.0
2016-09-08 10:45:00,34.72,34.76,34.72,34.75,162365.0,23.9713,23.9989,23.9713,23.992,162365.0
2016-09-08 10:50:00,34.75,34.75,34.74,34.74,58097.0,23.992,23.992,23.9851,23.9851,58097.0
2016-09-08 10:55:00,34.75,34.75,34.74,34.75,64214.0,23.992,23.992,23.9851,23.992,64214.0
2016-09-08 11:00:00,34.75,34.77,34.7,34.71,146191.0,23.992,24.0058,23.9574,23.9643,146191.0
2016-09-08 11:05:00,34.71,34.72,34.69,34.72,123050.0,23.9643,23.9713,23.9505,23.9713,123050.0
2016-09-08 11:10:00,34.72,34.72,34.7,34.7,63426.0,23.9713,23.9713,23.9574,23.9574,63426.0
2016-09-08 11:15:00,34.7,34.71,34.69,34.69,147025.0,23.9574,23.9643,23.9505,23.9505,147025.0
2016-09-08 11:20:00,34.7,34.7,34.66,34.66,150655.0,23.9574,23.9574,23.9298,23.9298,150655.0
2016-09-08 11:25:00,34.67,34.7,34.66,34.69,180378.0,23.9367,23.9574,23.9298,23.9505,180378.0
2016-09-08 11:30:00,34.69,34.7,34.68,34.69,171900.0,23.9505,23.9574,23.9436,23.9505,171900.0
2016-09-08 11:35:00,34.68,34.69,34.67,34.69,163346.0,23.9436,23.9505,23.9367,23.9505,163346.0
2016-09-08 11:40:00,34.69,34.7,34.68,34.7,80000.0,23.9505,23.9574,23.9436,23.9574,80000.0
2016-09-08 11:45:00,34.7,34.71,34.69,34.7,123863.0,23.9574,23.9643,23.9505,23.9574,123863.0
2016-09-08 11:50:00,34.7,34.73,34.69,34.72,132557.0,23.9574,23.9782,23.9505,23.9713,132557.0
2016-09-08 11:55:00,34.73,34.73,34.71,34.73,53357.0,23.9782,23.9782,23.9643,23.9782,53357.0
2016-09-08 12:00:00,34.73,34.73,34.71,34.73,77911.0,23.9782,23.9782,23.9643,23.9782,77911.0
2016-09-08 12:05:00,34.73,34.73,34.69,34.7,137541.0,23.9782,23.9782,23.9505,23.9574,137541.0
2016-09-08 12:10:00,34.7,34.71,34.68,34.68,38691.0,23.9574,23.9643,23.9436,23.9436,38691.0
2016-09-08 12:15:00,34.69,34.7,34.68,34.68,113030.0,23.9505,23.9574,23.9436,23.9436,113030.0
2016-09-08 12:20:00,34.68,34.69,34.68,34.69,73736.0,23.9436,23.9505,23.9436,23.9505,73736.0
2016-09-08 12:25:00,34.69,34.7,34.66,34.68,179283.0,23.9505,23.9574,23.9298,23.9436,179283.0
2016-09-08 12:30:00,34.68,34.69,34.65,34.69,85871.0,23.9436,23.9505,23.9229,23.9505,85871.0
2016-09-08 12:35:00,34.68,34.69,34.67,34.68,30619.0,23.9436,23.9505,23.9367,23.9436,30619.0
2016-09-08 12:40:00,34.68,34.68,34.66,34.66,71221.0,23.9436,23.9436,23.9298,23.9298,71221.0
2016-09-08 12:45:00,34.66,34.67,34.65,34.65,84801.0,23.9298,23.9367,23.9229,23.9229,84801.0
2016-09-08 12:50:00,34.66,34.66,34.64,34.65,126797.0,23.9298,23.9298,23.916,23.9229,126797.0
2016-09-08 12:55:00,34.64,34.66,34.63,34.66,98358.0,23.916,23.9298,23.9091,23.9298,98358.0
2016-09-08 13:00:00,34.65,34.66,34.64,34.66,78982.0,23.9229,23.9298,23.916,23.9298,78982.0
2016-09-08 13:05:00,34.66,34.7,34.65,34.69,106014.0,23.9298,23.9574,23.9229,23.9505,106014.0
2016-09-08 13:10:00,34.69,34.71,34.68,34.7,97439.0,23.9505,23.9643,23.9436,23.9574,97439.0
2016-09-08 13:15:00,34.7,34.72,34.69,34.72,265299.0,23.9574,23.9713,23.9505,23.9713,265299.0
2016-09-08 13:20:00,34.72,34.73,34.7,34.72,63403.0,23.9713,23.9782,23.9574,23.9713,63403.0
2016-09-08 13:25:00,34.72,34.72,34.7,34.71,83398.0,23.9713,23.9713,23.9574,23.9643,83398.0
2016-09-08 13:30:00,34.72,34.72,34.7,34.72,77731.0,23.9713,23.9713,23.9574,23.9713,77731.0
2016-09-08 13:35:00,34.71,34.72,34.71,34.72,64098.0,23.9643,23.9713,23.9643,23.9713,64098.0
2016-09-08 13:40:00,34.72,34.72,34.7,34.71,66558.0,23.9713,23.9713,23.9574,23.9643,66558.0
2016-09-08 13:45:00,34.7,34.72,34.7,34.71,75708.0,23.9574,23.9713,23.9574,23.9643,75708.0
2016-09-08 13:50:00,34.7,34.73,34.7,34.72,69146.0,23.9574,23.9782,23.9574,23.9713,69146.0
2016-09-08 13:55:00,34.72,34.73,34.71,34.73,77092.0,23.9713,23.9782,23.9643,23.9782,77092.0
2016-09-08 14:00:00,34.73,34.73,34.7,34.7,107101.0,23.9782,23.9782,23.9574,23.9574,107101.0
2016-09-08 14:05:00,34.71,34.71,34.7,34.7,72266.0,23.9643,23.9643,23.9574,23.9574,72266.0
2016-09-08 14:10:00,34.7,34.71,34.7,34.7,254260.0,23.9574,23.9643,23.9574,23.9574,254260.0
2016-09-08 14:15:00,34.7,34.73,34.67,34.7,736702.0,23.9574,23.9782,23.9367,23.9574,736702.0
2016-09-08 14:20:00,34.7,34.72,34.7,34.7,405970.0,23.9574,23.9713,23.9574,23.9574,405970.0
2016-09-08 14:25:00,34.7,34.72,34.7,34.7,200832.0,23.9574,23.9713,23.9574,23.9574,200832.0
2016-09-08 14:30:00,34.7,34.71,34.7,34.7,58780.0,23.9574,23.9643,23.9574,23.9574,58780.0
2016-09-08 14:35:00,34.7,34.73,34.7,34.71,348253.0,23.9574,23.9782,23.9574,23.9643,348253.0
2016-09-08 14:40:00,34.7,34.74,34.7,34.73,328227.0,23.9574,23.9851,23.9574,23.9782,328227.0
2016-09-08 14:45:00,34.73,34.77,34.72,34.75,632303.0,23.9782,24.0058,23.9713,23.992,632303.0
2016-09-08 14:50:00,34.75,34.76,34.71,34.73,823016.0,23.992,23.9989,23.9643,23.9782,823016.0
2016-09-08 14:55:00,34.72,34.73,34.7,34.72,388659.0,23.9713,23.9782,23.9574,23.9713,388659.0
2016-09-08 15:00:00,34.72,34.72,34.71,34.72,117929.0,23.9713,23.9713,23.9643,23.9713,117929.0
2016-09-08 15:05:00,34.71,34.72,34.7,34.7,133555.0,23.9643,23.9713,23.9574,23.9574,133555.0
2016-09-08 15:10:00,34.7,34.71,34.67,34.67,437591.0,23.9574,23.9643,23.9367,23.9367,437591.0
2016-09-08 15:15:00,34.68,34.69,34.65,34.66,439787.0,23.9436,23.9505,23.9229,23.9298,439787.0
2016-09-08 15:20:00,34.67,34.7,34.66,34.68,239283.0,23.9367,23.9574,23.9298,23.9436,239283.0
2016-09-08 15:25:00,34.69,34.7,34.68,34.7,144489.0,23.9505,23.9574,23.9436,23.9574,144489.0
2016-09-08 15:30:00,34.7,34.7,34.68,34.7,265451.0,23.9574,23.9574,23.9436,23.9574,265451.0
2016-09-08 15:35:00,34.7,34.7,34.68,34.7,392939.0,23.9574,23.9574,23.9436,23.9574,392939.0
2016-09-08 15:40:00,34.7,34.71,34.69,34.71,297927.0,23.9574,23.9643,23.9505,23.9643,297927.0
2016-09-08 15:45:00,34.71,34.71,34.68,34.7,561586.0,23.9643,23.9643,23.9436,23.9574,561586.0
2016-09-08 15:50:00,34.7,34.7,34.69,34.7,170997.0,23.9574,23.9574,23.9505,23.9574,170997.0
2016-09-08 15:55:00,34.7,34.73,34.69,34.71,1179057.0,23.9574,23.9782,23.9505,23.9643,1179057.0
2016-09-09 09:30:00,34.55,34.59,34.42,34.43,787271.0,23.8539,23.8815,23.7641,23.771,787271.0
2016-09-09 09:35:00,34.43,34.43,34.31,34.35,505706.0,23.771,23.771,23.6882,23.7158,505706.0
2016-09-09 09:40:00,34.35,34.38,34.32,34.33,565146.0,23.7158,23.7365,23.6951,23.702,565146.0
2016-09-09 09:45:00,34.33,34.39,34.31,34.32,425545.0,23.702,23.7434,23.6882,23.6951,425545.0
2016-09-09 09:50:00,34.32,34.41,34.31,34.38,323241.0,23.6951,23.7572,23.6882,23.7365,323241.0
2016-09-09 09:55:00,34.37,34.45,34.35,34.44,190258.0,23.7296,23.7848,23.7158,23.7779,190258.0
2016-09-09 10:00:00,34.44,34.45,34.4,34.44,114691.0,23.7779,23.7848,23.7503,23.7779,114691.0
2016-09-09 10:05:00,34.45,34.45,34.4,34.4,95844.0,23.7848,23.7848,23.7503,23.7503,95844.0
2016-09-09 10:10:00,34.41,34.45,34.38,34.45,147121.0,23.7572,23.7848,23.7365,23.7848,147121.0
2016-09-09 10:15:00,34.45,34.5,34.43,34.45,219839.0,23.7848,23.8194,23.771,23.7848,219839.0
2016-09-09 10:20:00,34.45,34.48,34.44,34.45,73309.0,23.7848,23.8056,23.7779,23.7848,73309.0
2016-09-09 10:25:00,34.45,34.48,34.43,34.44,79638.0,23.7848,23.8056,23.771,23.7779,79638.0
2016-09-09 10:30:00,34.45,34.45,34.41,34.45,113007.0,23.7848,23.7848,23.7572,23.7848,113007.0
2016-09-09 10:35:00,34.45,34.45,34.34,34.36,164282.0,23.7848,23.7848,23.7089,23.7227,164282.0
2016-09-09 10:40:00,34.37,34.4,34.36,34.39,132616.0,23.7296,23.7503,23.7227,23.7434,132616.0
2016-09-09 10:45:00,34.38,34.39,34.36,34.36,377755.0,23.7365,23.7434,23.7227,23.7227,377755.0
2016-09-09 10:50:00,34.37,34.37,34.35,34.37,244873.0,23.7296,23.7296,23.7158,23.7296,244873.0
2016-09-09 10:55:00,34.37,34.37,34.35,34.36,178262.0,23.7296,23.7296,23.7158,23.7227,178262.0
2016-09-09 11:00:00,34.36,34.38,34.35,34.36,329947.0,23.7227,23.7365,23.7158,23.7227,329947.0
2016-09-09 11:05:00,34.37,34.39,34.35,34.37,358850.0,23.7296,23.7434,23.7158,23.7296,358850.0
2016-09-09 11:10:00,34.37,34.38,34.34,34.37,191182.0,23.7296,23.7365,23.7089,23.7296,191182.0
2016-09-09 11:15:00,34.38,34.38,34.33,34.36,179925.0,23.7365,23.7365,23.702,23.7227,179925.0
2016-09-09 11:20:00,34.35,34.37,34.33,34.36,117165.0,23.7158,23.7296,23.702,23.7227,117165.0
2016-09-09 11:25:00,34.37,34.38,34.35,34.38,103964.0,23.7296,23.7365,23.7158,23.7365,103964.0
2016-09-09 11:30:00,34.39,34.45,34.38,34.42,178496.0,23.7434,23.7848,23.7365,23.7641,178496.0
2016-09-09 11:35:00,34.41,34.42,34.39,34.4,128850.0,23.7572,23.7641,23.7434,23.7503,128850.0
2016-09-09 11:40:00,34.4,34.4,34.38,34.38,73079.0,23.7503,23.7503,23.7365,23.7365,73079.0
2016-09-09 11:45:00,34.39,34.42,34.37,34.42,119430.0,23.7434,23.7641,23.7296,23.7641,119430.0
2016-09-09 11:50:00,34.41,34.42,34.39,34.4,69989.0,23.7572,23.7641,23.7434,23.7503,69989.0
2016-09-09 11:55:00,34.4,34.41,34.36,34.36,100034.0,23.7503,23.7572,23.7227,23.7227,100034.0
2016-09-09 12:00:00,34.36,34.38,34.36,34.38,92695.0,23.7227,23.7365,23.7227,23.7365,92695.0
2016-09-09 12:05:00,34.38,34.42,34.36,34.41,185143.0,23.7365,23.7641,23.7227,23.7572,185143.0
2016-09-09 12:10:00,34.41,34.42,34.39,34.41,80375.0,23.7572,23.7641,23.7434,23.7572,80375.0
2016-09-09 12:15:00,34.41,34.42,34.38,34.39,86391.0,23.7572,23.7641,23.7365,23.7434,86391.0
2016-09-09 12:20:00,34.39,34.43,34.38,34.41,117468.0,23.7434,23.771,23.7365,23.7572,117468.0
2016-09-09 12:25:00,34.41,34.41,34.38,34.4,53714.0,23.7572,23.7572,23.7365,23.7503,53714.0
2016-09-09 12:30:00,34.39,34.4,34.36,34.37,113016.0,23.7434,23.7503,23.7227,23.7296,113016.0
2016-09-09 12:35:00,34.37,34.39,34.37,34.38,176708.0,23.7296,23.7434,23.7296,23.7365,176708.0
2016-09-09 12:40:00,34.38,34.39,34.36,34.37,109589.0,23.7365,23.7434,23.7227,23.7296,109589.0
2016-09-09 12:45:00,34.38,34.43,34.37,34.42,112880.0,23.7365,23.771,23.7296,23.7641,112880.0
2016-09-09 12:50:00,34.43,34.43,34.42,34.43,74519.0,23.771,23.771,23.7641,23.771,74519.0
2016-09-09 12:55:00,34.43,34.46,34.41,34.46,99335.0,23.771,23.7917,23.7572,23.7917,99335.0
2016-09-09 13:00:00,34.46,34.46,34.43,34.45,106624.0,23.7917,23.7917,23.771,23.7848,106624.0
2016-09-09 13:05:00,34.46,34.48,34.44,34.45,110035.0,23.7917,23.8056,23.7779,23.7848,110035.0
2016-09-09 13:10:00,34.45,34.46,34.41,34.41,142442.0,23.7848,23.7917,23.7572,23.7572,142442.0
2016-09-09 13:15:00,34.41,34.42,34.39,34.4,102835.0,23.7572,23.7641,23.7434,23.7503,102835.0
2016-09-09 13:20:00,34.4,34.4,34.37,34.39,95929.0,23.7503,23.7503,23.7296,23.7434,95929.0
2016-09-09 13:25:00,34.39,34.44,34.38,34.44,110321.0,23.7434,23.7779,23.7365,23.7779,110321.0
2016-09-09 13:30:00,34.44,34.45,34.43,34.44,80552.0,23.7779,23.7848,23.771,23.7779,80552.0
2016-09-09 13:35:00,34.43,34.45,34.43,34.45,159734.0,23.771,23.7848,23.771,23.7848,159734.0
2016-09-09 13:40:00,34.44,34.45,34.42,34.44,113728.0,23.7779,23.7848,23.7641,23.7779,113728.0
2016-09-09 13:45:00,34.43,34.44,34.4,34.43,143597.0,23.771,23.7779,23.7503,23.771,143597.0
2016-09-09 13:50:00,34.42,34.44,34.39,34.42,169222.0,23.7641,23.7779,23.7434,23.7641,169222.0
2016-09-09 13:55:00,34.43,34.45,34.42,34.45,35116.0,23.771,23.7848,23.7641,23.7848,35116.0
2016-09-09 14:00:00,34.45,34.45,34.37,34.38,309008.0,23.7848,23.7848,23.7296,23.7365,309008.0
2016-09-09 14:05:00,34.38,34.39,34.34,34.35,143595.0,23.7365,23.7434,23.7089,23.7158,143595.0
2016-09-09 14:10:00,34.36,34.36,34.32,34.33,136431.0,23.7227,23.7227,23.6951,23.702,136431.0
2016-09-09 14:15:00,34.33,34.37,34.32,34.37,168671.0,23.702,23.7296,23.6951,23.7296,168671.0
2016-09-09 14:20:00,34.37,34.39,34.36,34.38,112380.0,23.7296,23.7434,23.7227,23.7365,112380.0
2016-09-09 14:25:00,34.38,34.4,34.37,34.38,125747.0,23.7365,23.7503,23.7296,23.7365,125747.0
2016-09-09 14:30:00,34.38,34.39,34.36,34.36,167646.0,23.7365,23.7434,23.7227,23.7227,167646.0
2016-09-09 14:35:00,34.37,34.42,34.36,34.41,173644.0,23.7296,23.7641,23.7227,23.7572,173644.0
2016-09-09 14:40:00,34.41,34.42,34.35,34.36,204695.0,23.7572,23.7641,23.7158,23.7227,204695.0
2016-09-09 14:45:00,34.35,34.35,34.3,34.31,208394.0,23.7158,23.7158,23.6813,23.6882,208394.0
2016-09-09 14:50:00,34.31,34.36,34.31,34.33,250596.0,23.6882,23.7227,23.6882,23.702,250596.0
2016-09-09 14:55:00,34.32,34.34,34.31,34.33,155576.0,23.6951,23.7089,23.6882,23.702,155576.0
2016-09-09 15:00:00,34.33,34.34,34.3,34.3,150681.0,23.702,23.7089,23.6813,23.6813,150681.0
2016-09-09 15:05:00,34.31,34.33,34.28,34.31,237476.0,23.6882,23.702,23.6675,23.6882,237476.0
2016-09-09 15:10:00,34.3,34.33,34.26,34.28,317378.0,23.6813,23.702,23.6537,23.6675,317378.0
2016-09-09 15:15:00,34.28,34.35,34.28,34.32,224318.0,23.6675,23.7158,23.6675,23.6951,224318.0
2016-09-09 15:20:00,34.32,34.33,34.3,34.33,201541.0,23.6951,23.702,23.6813,23.702,201541.0
2016-09-09 15:25:00,34.33,34.35,34.3,34.31,234437.0,23.702,23.7158,23.6813,23.6882,234437.0
2016-09-09 15:30:00,34.31,34.31,34.27,34.29,224076.0,23.6882,23.6882,23.6606,23.6744,224076.0
2016-09-09 15:35:00,34.3,34.3,34.26,34.27,283677.0,23.6813,23.6813,23.6537,23.6606,283677.0
2016-09-09 15:40:00,34.28,34.28,34.23,34.24,472086.0,23.6675,23.6675,23.6329,23.6399,472086.0
2016-09-09 15:45:00,34.23,34.24,34.2,34.22,479437.0,23.6329,23.6399,23.6122,23.626,479437.0
2016-09-09 15:50:00,34.21,34.22,34.2,34.21,522629.0,23.6191,23.626,23.6122,23.6191,522629.0
2016-09-09 15:55:00,34.2,34.21,34.09,34.11,1925315.0,23.6122,23.6191,23.5363,23.5501,1925315.0
2016-09-12 09:30:00,34.0,34.13,33.94,34.07,812597.0,23.4742,23.5639,23.4327,23.5225,812597.0
2016-09-12 09:35:00,34.06,34.1,34.02,34.08,277928.0,23.5156,23.5432,23.488,23.5294,277928.0
2016-09-12 09:40:00,34.08,34.18,34.06,34.16,263137.0,23.5294,23.5984,23.5156,23.5846,263137.0
2016-09-12 09:45:00,34.16,34.2,34.14,34.18,195397.0,23.5846,23.6122,23.5708,23.5984,195397.0
2016-09-12 09:50:00,34.19,34.23,34.16,34.19,143787.0,23.6053,23.6329,23.5846,23.6053,143787.0
2016-09-12 09:55:00,34.18,34.28,34.16,34.22,255183.0,23.5984,23.6675,23.5846,23.626,255183.0
2016-09-12 10:00:00,34.21,34.25,34.19,34.24,132467.0,23.6191,23.6468,23.6053,23.6399,132467.0
2016-09-12 10:05:00,34.24,34.27,34.22,34.22,134112.0,23.6399,23.6606,23.626,23.626,134112.0
2016-09-12 10:10:00,34.22,34.24,34.21,34.23,125676.0,23.626,23.6399,23.6191,23.6329,125676.0
2016-09-12 10:15:00,34.23,34.29,34.23,34.28,151503.0,23.6329,23.6744,23.6329,23.6675,151503.0
2016-09-12 10:20:00,34.27,34.32,34.25,34.3,157844.0,23.6606,23.6951,23.6468,23.6813,157844.0
2016-09-12 10:25:00,34.3,34.31,34.25,34.27,108643.0,23.6813,23.6882,23.6468,23.6606,108643.0
2016-09-12 10:30:00,34.27,34.28,34.22,34.23,100464.0,23.6606,23.6675,23.626,23.6329,100464.0
2016-09-12 10:35:00,34.23,34.24,34.19,34.2,125170.0,23.6329,23.6399,23.6053,23.6122,125170.0
2016-09-12 10:40:00,34.19,34.2,34.16,34.19,173110.0,23.6053,23.6122,23.5846,23.6053,173110.0
2016-09-12 10:45:00,34.19,34.2,34.14,34.15,221253.0,23.6053,23.6122,23.5708,23.5777,221253.0
2016-09-12 10:50:00,34.15,34.16,34.1,34.11,150471.0,23.5777,23.5846,23.5432,23.5501,150471.0
2016-09-12 10:55:00,34.11,34.15,34.1,34.14,159145.0,23.5501,23.5777,23.5432,23.5708,159145.0
2016-09-12 11:00:00,34.15,34.21,34.14,34.2,105130.0,23.5777,23.6191,23.5708,23.6122,105130.0
2016-09-12 11:05:00,34.2,34.24,34.19,34.23,90531.0,23.6122,23.6399,23.6053,23.6329,90531.0
2016-09-12 11:10:00,34.23,34.25,34.21,34.23,105016.0,23.6329,23.6468,23.6191,23.6329,105016.0
2016-09-12 11:15:00,34.22,34.24,34.17,34.18,172227.0,23.626,23.6399,23.5915,23.5984,172227.0
2016-09-12 11:20:00,34.19,34.19,34.15,34.15,182293.0,23.6053,23.6053,23.5777,23.5777,182293.0
2016-09-12 11:25:00,34.16,34.17,34.14,34.15,146394.0,23.5846,23.5915,23.5708,23.5777,146394.0
2016-09-12 11:30:00,34.15,34.19,34.14,34.19,209562.0,23.5777,23.6053,23.5708,23.6053,209562.0
2016-09-12 11:35:00,34.19,34.24,34.17,34.23,141566.0,23.6053,23.6399,23.5915,23.6329,141566.0
2016-09-12 11:40:00,34.23,34.26,34.23,34.24,92880.0,23.6329,23.6537,23.6329,23.6399,92880.0
2016-09-12 11:45:00,34.25,34.26,34.22,34.25,170482.0,23.6468,23.6537,23.626,23.6468,170482.0
2016-09-12 11:50:00,34.26,34.27,34.24,34.26,120957.0,23.6537,23.6606,23.6399,23.6537,120957.0
2016-09-12 11:55:00,34.26,34.28,34.21,34.23,133565.0,23.6537,23.6675,23.6191,23.6329,133565.0
2016-09-12 12:00:00,34.24,34.24,34.2,34.22,90571.0,23.6399,23.6399,23.6122,23.626,90571.0
2016-09-12 12:05:00,34.22,34.23,34.2,34.21,91025.0,23.626,23.6329,23.6122,23.6191,91025.0
2016-09-12 12:10:00,34.22,34.22,34.19,34.2,71616.0,23.626,23.626,23.6053,23.6122,71616.0
2016-09-12 12:15:00,34.2,34.22,34.19,34.2,152841.0,23.6122,23.626,23.6053,23.6122,152841.0
2016-09-12 12:20:00,34.2,34.23,34.19,34.21,110127.0,23.6122,23.6329,23.6053,23.6191,110127.0
2016-09-12 12:25:00,34.21,34.24,34.2,34.23,81726.0,23.6191,23.6399,23.6122,23.6329,81726.0
2016-09-12 12:30:00,34.23,34.29,34.23,34.27,95375.0,23.6329,23.6744,23.6329,23.6606,95375.0
2016-09-12 12:35:00,34.28,34.32,34.28,34.32,86474.0,23.6675,23.6951,23.6675,23.6951,86474.0
2016-09-12 12:40:00,34.31,34.33,34.3,34.32,122333.0,23.6882,23.702,23.6813,23.6951,122333.0
2016-09-12 12:45:00,34.31,34.33,34.31,34.33,121476.0,23.6882,23.702,23.6882,23.702,121476.0
2016-09-12 12:50:00,34.33,34.38,34.32,34.37,170093.0,23.702,23.7365,23.6951,23.7296,170093.0
2016-09-12 12:55:00,34.37,34.37,34.34,34.36,128010.0,23.7296,23.7296,23.7089,23.7227,128010.0
2016-09-12 13:00:00,34.35,34.37,34.31,34.33,109283.0,23.7158,23.7296,23.6882,23.702,109283.0
2016-09-12 13:05:00,34.33,34.34,34.3,34.32,135215.0,23.702,23.7089,23.6813,23.6951,135215.0
2016-09-12 13:10:00,34.31,34.32,34.28,34.29,80779.0,23.6882,23.6951,23.6675,23.6744,80779.0
2016-09-12 13:15:00,34.29,34.39,34.28,34.29,387279.0,23.6744,23.7434,23.6675,23.6744,387279.0
2016-09-12 13:20:00,34.29,34.31,34.22,34.24,184933.0,23.6744,23.6882,23.626,23.6399,184933.0
2016-09-12 13:25:00,34.24,34.28,34.2,34.22,244050.0,23.6399,23.6675,23.6122,23.626,244050.0
2016-09-12 13:30:00,34.22,34.25,34.2,34.23,176553.0,23.626,23.6468,23.6122,23.6329,176553.0
2016-09-12 13:35:00,34.23,34.31,34.22,34.31,126382.0,23.6329,23.6882,23.626,23.6882,126382.0
2016-09-12 13:40:00,34.31,34.32,34.27,34.3,105568.0,23.6882,23.6951,23.6606,23.6813,105568.0
2016-09-12 13:45:00,34.3,34.4,34.3,34.4,317968.0,23.6813,23.7503,23.6813,23.7503,317968.0
2016-09-12 13:50:00,34.4,34.44,34.39,34.41,205771.0,23.7503,23.7779,23.7434,23.7572,205771.0
2016-09-12 13:55:00,34.42,34.45,34.38,34.43,147206.0,23.7641,23.7848,23.7365,23.771,147206.0
2016-09-12 14:00:00,34.43,34.49,34.41,34.48,257780.0,23.771,23.8125,23.7572,23.8056,257780.0
2016-09-12 14:05:00,34.48,34.5,34.46,34.49,199585.0,23.8056,23.8194,23.7917,23.8125,199585.0
2016-09-12 14:10:00,34.49,34.53,34.46,34.52,704288.0,23.8125,23.8401,23.7917,23.8332,704288.0
2016-09-12 14:15:00,34.52,34.57,34.51,34.57,441548.0,23.8332,23.8677,23.8263,23.8677,441548.0
2016-09-12 14:20:00,34.56,34.62,34.55,34.59,171025.0,23.8608,23.9022,23.8539,23.8815,171025.0
2016-09-12 14:25:00,34.6,34.62,34.56,34.57,160345.0,23.8884,23.9022,23.8608,23.8677,160345.0
2016-09-12 14:30:00,34.58,34.6,34.57,34.59,163874.0,23.8746,23.8884,23.8677,23.8815,163874.0
2016-09-12 14:35:00,34.59,34.65,34.57,34.62,204322.0,23.8815,23.9229,23.8677,23.9022,204322.0
2016-09-12 14:40:00,34.63,34.65,34.61,34.64,127659.0,23.9091,23.9229,23.8953,23.916,127659.0
2016-09-12 14:45:00,34.65,34.65,34.59,34.62,127447.0,23.9229,23.9229,23.8815,23.9022,127447.0
2016-09-12 14:50:00,34.62,34.63,34.57,34.58,168069.0,23.9022,23.9091,23.8677,23.8746,168069.0
2016-09-12 14:55:00,34.57,34.59,34.55,34.58,99259.0,23.8677,23.8815,23.8539,23.8746,99259.0
2016-09-12 15:00:00,34.59,34.61,34.57,34.59,150889.0,23.8815,23.8953,23.8677,23.8815,150889.0
2016-09-12 15:05:00,34.59,34.62,34.58,34.61,230631.0,23.8815,23.9022,23.8746,23.8953,230631.0
2016-09-12 15:10:00,34.61,34.63,34.59,34.59,195405.0,23.8953,23.9091,23.8815,23.8815,195405.0
2016-09-12 15:15:00,34.6,34.61,34.55,34.56,301029.0,23.8884,23.8953,23.8539,23.8608,301029.0
2016-09-12 15:20:00,34.57,34.6,34.55,34.59,287195.0,23.8677,23.8884,23.8539,23.8815,287195.0
2016-09-12 15:25:00,34.59,34.6,34.58,34.59,148502.0,23.8815,23.8884,23.8746,23.8815,148502.0
2016-09-12 15:30:00,34.59,34.63,34.58,34.59,296858.0,23.8815,23.9091,23.8746,23.8815,296858.0
2016-09-12 15:35:00,34.59,34.64,34.59,34.63,247414.0,23.8815,23.916,23.8815,23.9091,247414.0
2016-09-12 15:40:00,34.63,34.73,34.62,34.72,417772.0,23.9091,23.9782,23.9022,23.9713,417772.0
2016-09-12 15:45:00,34.72,34.73,34.66,34.69,481382.0,23.9713,23.9782,23.9298,23.9505,481382.0
2016-09-12 15:50:00,34.69,34.69,34.63,34.66,538402.0,23.9505,23.9505,23.9091,23.9298,538402.0
2016-09-12 15:55:00,34.65,34.69,34.65,34.65,1250527.0,23.9229,23.9505,23.9229,23.9229,1250527.0
2016-09-13 09:30:00,34.44,34.44,34.27,34.31,570280.0,23.7779,23.7779,23.6606,23.6882,570280.0
2016-09-13 09:35:00,34.31,34.32,34.24,34.32,228202.0,23.6882,23.6951,23.6399,23.6951,228202.0
2016-09-13 09:40:00,34.32,34.35,34.25,34.26,224209.0,23.6951,23.7158,23.6468,23.6537,224209.0
2016-09-13 09:45:00,34.26,34.27,34.19,34.19,187322.0,23.6537,23.6606,23.6053,23.6053,187322.0
2016-09-13 09:50:00,34.19,34.22,34.16,34.2,201120.0,23.6053,23.626,23.5846,23.6122,201120.0
2016-09-13 09:55:00,34.2,34.2,34.16,34.16,211398.0,23.6122,23.6122,23.5846,23.5846,211398.0
2016-09-13 10:00:00,34.16,34.17,34.11,34.16,215200.0,23.5846,23.5915,23.5501,23.5846,215200.0
2016-09-13 10:05:00,34.16,34.2,34.16,34.19,145855.0,23.5846,23.6122,23.5846,23.6053,145855.0
2016-09-13 10:10:00,34.18,34.19,34.16,34.18,150114.0,23.5984,23.6053,23.5846,23.5984,150114.0
2016-09-13 10:15:00,34.18,34.21,34.17,34.18,162445.0,23.5984,23.6191,23.5915,23.5984,162445.0
2016-09-13 10:20:00,34.17,34.18,34.14,34.14,290529.0,23.5915,23.5984,23.5708,23.5708,290529.0
2016-09-13 10:25:00,34.15,34.19,34.14,34.15,169858.0,23.5777,23.6053,23.5708,23.5777,169858.0
2016-09-13 10:30:00,34.15,34.16,34.12,34.14,206277.0,23.5777,23.5846,23.557,23.5708,206277.0
2016-09-13 10:35:00,34.14,34.18,34.13,34.15,113738.0,23.5708,23.5984,23.5639,23.5777,113738.0
2016-09-13 10:40:00,34.15,34.17,34.14,34.16,63822.0,23.5777,23.5915,23.5708,23.5846,63822.0
2016-09-13 10:45:00,34.16,34.19,34.12,34.13,154474.0,23.5846,23.6053,23.557,23.5639,154474.0
2016-09-13 10:50:00,34.13,34.13,34.11,34.12,195134.0,23.5639,23.5639,23.5501,23.557,195134.0
2016-09-13 10:55:00,34.11,34.12,34.08,34.1,127629.0,23.5501,23.557,23.5294,23.5432,127629.0
2016-09-13 11:00:00,34.1,34.11,34.08,34.09,90325.0,23.5432,23.5501,23.5294,23.5363,90325.0
2016-09-13 11:05:00,34.09,34.11,34.07,34.09,161076.0,23.5363,23.5501,23.5225,23.5363,161076.0
2016-09-13 11:10:00,34.09,34.09,34.05,34.06,94418.0,23.5363,23.5363,23.5087,23.5156,94418.0
2016-09-13 11:15:00,34.05,34.08,34.03,34.07,140289.0,23.5087,23.5294,23.4949,23.5225,140289.0
2016-09-13 11:20:00,34.06,34.1,34.05,34.09,82312.0,23.5156,23.5432,23.5087,23.5363,82312.0
2016-09-13 11:25:00,34.09,34.09,34.03,34.03,132236.0,23.5363,23.5363,23.4949,23.4949,132236.0
2016-09-13 11:30:00,34.03,34.06,34.01,34.01,196664.0,23.4949,23.5156,23.4811,23.4811,196664.0
2016-09-13 11:35:00,34.02,34.08,34.01,34.05,108831.0,23.488,23.5294,23.4811,23.5087,108831.0
2016-09-13 11:40:00,34.05,34.11,34.04,34.09,209851.0,23.5087,23.5501,23.5018,23.5363,209851.0
2016-09-13 11:45:00,34.1,34.1,34.05,34.06,147385.0,23.5432,23.5432,23.5087,23.5156,147385.0
2016-09-13 11:50:00,34.07,34.09,34.04,34.07,173826.0,23.5225,23.5363,23.5018,23.5225,173826.0
2016-09-13 11:55:00,34.07,34.09,34.04,34.09,83051.0,23.5225,23.5363,23.5018,23.5363,83051.0
2016-09-13 12:00:00,34.09,34.12,34.06,34.07,134816.0,23.5363,23.557,23.5156,23.5225,134816.0
2016-09-13 12:05:00,34.07,34.14,34.07,34.14,164302.0,23.5225,23.5708,23.5225,23.5708,164302.0
2016-09-13 12:10:00,34.13,34.2,34.13,34.2,127513.0,23.5639,23.6122,23.5639,23.6122,127513.0
2016-09-13 12:15:00,34.19,34.2,34.14,34.15,103673.0,23.6053,23.6122,23.5708,23.5777,103673.0
2016-09-13 12:20:00,34.14,34.15,34.06,34.07,147316.0,23.5708,23.5777,23.5156,23.5225,147316.0
2016-09-13 12:25:00,34.07,34.08,34.04,34.05,151533.0,23.5225,23.5294,23.5018,23.5087,151533.0
2016-09-13 12:30:00,34.05,34.07,34.04,34.06,85293.0,23.5087,23.5225,23.5018,23.5156,85293.0
2016-09-13 12:35:00,34.06,34.08,34.03,34.06,121298.0,23.5156,23.5294,23.4949,23.5156,121298.0
2016-09-13 12:40:00,34.05,34.06,34.02,34.04,130393.0,23.5087,23.5156,23.488,23.5018,130393.0
2016-09-13 12:45:00,34.04,34.05,34.01,34.02,109677.0,23.5018,23.5087,23.4811,23.488,109677.0
2016-09-13 12:50:00,34.02,34.04,33.98,33.98,301279.0,23.488,23.5018,23.4603,23.4603,301279.0
2016-09-13 12:55:00,33.98,34.02,33.96,34.01,177555.0,23.4603,23.488,23.4465,23.4811,177555.0
2016-09-13 13:00:00,34.01,34.02,33.95,33.97,185694.0,23.4811,23.488,23.4396,23.4534,185694.0
2016-09-13 13:05:00,33.97,34.01,33.96,34.0,109309.0,23.4534,23.4811,23.4465,23.4742,109309.0
2016-09-13 13:10:00,33.99,34.05,33.97,34.04,164070.0,23.4672,23.5087,23.4534,23.5018,164070.0
2016-09-13 13:15:00,34.03,34.11,34.03,34.1,211087.0,23.4949,23.5501,23.4949,23.5432,211087.0
2016-09-13 13:20:00,34.1,34.13,34.04,34.05,93846.0,23.5432,23.5639,23.5018,23.5087,93846.0
2016-09-13 13:25:00,34.05,34.11,34.03,34.1,336596.0,23.5087,23.5501,23.4949,23.5432,336596.0
2016-09-13 13:30:00,34.1,34.16,34.03,34.04,289748.0,23.5432,23.5846,23.4949,23.5018,289748.0
2016-09-13 13:35:00,34.04,34.07,34.01,34.03,245793.0,23.5018,23.5225,23.4811,23.4949,245793.0
2016-09-13 13:40:00,34.04,34.06,33.97,33.97,256852.0,23.5018,23.5156,23.4534,23.4534,256852.0
2016-09-13 13:45:00,33.98,34.01,33.97,34.0,271554.0,23.4603,23.4811,23.4534,23.4742,271554.0
2016-09-13 13:50:00,34.0,34.02,33.93,33.94,228990.0,23.4742,23.488,23.4258,23.4327,228990.0
2016-09-13 13:55:00,33.94,33.97,33.92,33.95,188482.0,23.4327,23.4534,23.4189,23.4396,188482.0
2016-09-13 14:00:00,33.95,33.95,33.92,33.94,133975.0,23.4396,23.4396,23.4189,23.4327,133975.0
2016-09-13 14:05:00,33.93,33.97,33.91,33.95,160874.0,23.4258,23.4534,23.412,23.4396,160874.0
2016-09-13 14:10:00,33.95,33.96,33.91,33.91,169523.0,23.4396,23.4465,23.412,23.412,169523.0
2016-09-13 14:15:00,33.92,33.93,33.89,33.9,257377.0,23.4189,23.4258,23.3982,23.4051,257377.0
2016-09-13 14:20:00,33.9,33.91,33.86,33.87,232759.0,23.4051,23.412,23.3775,23.3844,232759.0
2016-09-13 14:25:00,33.87,33.92,33.86,33.89,153798.0,23.3844,23.4189,23.3775,23.3982,153798.0
2016-09-13 14:30:00,33.89,33.91,33.85,33.89,171317.0,23.3982,23.412,23.3706,23.3982,171317.0
2016-09-13 14:35:00,33.89,33.97,33.88,33.97,242989.0,23.3982,23.4534,23.3913,23.4534,242989.0
2016-09-13 14:40:00,33.96,34.02,33.95,34.02,172054.0,23.4465,23.488,23.4396,23.488,172054.0
2016-09-13 14:45:00,34.01,34.03,34.0,34.01,178346.0,23.4811,23.4949,23.4742,23.4811,178346.0
2016-09-13 14:50:00,34.01,34.04,33.99,34.01,162655.0,23.4811,23.5018,23.4672,23.4811,162655.0
2016-09-13 14:55:00,34.01,34.03,33.99,33.99,274337.0,23.4811,23.4949,23.4672,23.4672,274337.0
2016-09-13 15:00:00,33.99,34.01,33.97,34.0,411889.0,23.4672,23.4811,23.4534,23.4742,411889.0
2016-09-13 15:05:00,33.99,34.01,33.97,34.0,235919.0,23.4672,23.4811,23.4534,23.4742,235919.0
2016-09-13 15:10:00,34.0,34.0,33.95,33.98,235783.0,23.4742,23.4742,23.4396,23.4603,235783.0
2016-09-13 15:15:00,33.98,34.07,33.98,34.04,191104.0,23.4603,23.5225,23.4603,23.5018,191104.0
2016-09-13 15:20:00,34.04,34.09,34.02,34.04,270702.0,23.5018,23.5363,23.488,23.5018,270702.0
2016-09-13 15:25:00,34.05,34.07,34.02,34.05,150607.0,23.5087,23.5225,23.488,23.5087,150607.0
2016-09-13 15:30:00,34.05,34.1,34.04,34.08,230396.0,23.5087,23.5432,23.5018,23.5294,230396.0
2016-09-13 15:35:00,34.08,34.1,34.05,34.09,262779.0,23.5294,23.5432,23.5087,23.5363,262779.0
2016-09-13 15:40:00,34.09,34.1,33.98,34.01,595370.0,23.5363,23.5432,23.4603,23.4811,595370.0
2016-09-13 15:45:00,34.0,34.07,33.97,34.05,516878.0,23.4742,23.5225,23.4534,23.5087,516878.0
2016-09-13 15:50:00,34.05,34.15,34.05,34.14,757495.0,23.5087,23.5777,23.5087,23.5708,757495.0
2016-09-13 15:55:00,34.14,34.15,34.02,34.04,1121761.0,23.5708,23.5777,23.488,23.5018,1121761.0
2016-09-14 09:30:00,34.12,34.21,34.06,34.19,479028.0,23.557,23.6191,23.5156,23.6053,479028.0
2016-09-14 09:35:00,34.19,34.29,34.18,34.27,197877.0,23.6053,23.6744,23.5984,23.6606,197877.0
2016-09-14 09:40:00,34.27,34.28,34.17,34.18,175896.0,23.6606,23.6675,23.5915,23.5984,175896.0
2016-09-14 09:45:00,34.18,34.22,34.12,34.12,154545.0,23.5984,23.626,23.557,23.557,154545.0
2016-09-14 09:50:00,34.11,34.16,34.07,34.16,232290.0,23.5501,23.5846,23.5225,23.5846,232290.0
2016-09-14 09:55:00,34.16,34.25,34.14,34.23,383448.0,23.5846,23.6468,23.5708,23.6329,383448.0
2016-09-14 10:00:00,34.24,34.26,34.21,34.23,220938.0,23.6399,23.6537,23.6191,23.6329,220938.0
2016-09-14 10:05:00,34.23,34.27,34.22,34.26,144222.0,23.6329,23.6606,23.626,23.6537,144222.0
2016-09-14 10:10:00,34.27,34.28,34.24,34.26,255229.0,23.6606,23.6675,23.6399,23.6537,255229.0
2016-09-14 10:15:00,34.26,34.27,34.21,34.21,120447.0,23.6537,23.6606,23.6191,23.6191,120447.0
2016-09-14 10:20:00,34.22,34.32,34.19,34.3,396468.0,23.626,23.6951,23.6053,23.6813,396468.0
2016-09-14 10:25:00,34.3,34.31,34.27,34.28,182239.0,23.6813,23.6882,23.6606,23.6675,182239.0
2016-09-14 10:30:00,34.27,34.34,34.27,34.33,123268.0,23.6606,23.7089,23.6606,23.702,123268.0
2016-09-14 10:35:00,34.32,34.35,34.31,34.32,136359.0,23.6951,23.7158,23.6882,23.6951,136359.0
2016-09-14 10:40:00,34.32,34.33,34.23,34.25,209151.0,23.6951,23.702,23.6329,23.6468,209151.0
2016-09-14 10:45:00,34.26,34.28,34.21,34.21,155692.0,23.6537,23.6675,23.6191,23.6191,155692.0
2016-09-14 10:50:00,34.22,34.29,34.2,34.29,464443.0,23.626,23.6744,23.6122,23.6744,464443.0
2016-09-14 10:55:00,34.29,34.34,34.29,34.34,215794.0,23.6744,23.7089,23.6744,23.7089,215794.0
2016-09-14 11:00:00,34.34,34.35,34.31,34.34,153519.0,23.7089,23.7158,23.6882,23.7089,153519.0
2016-09-14 11:05:00,34.34,34.34,34.27,34.27,315491.0,23.7089,23.7089,23.6606,23.6606,315491.0
2016-09-14 11:10:00,34.26,34.29,34.19,34.24,212726.0,23.6537,23.6744,23.6053,23.6399,212726.0
2016-09-14 11:15:00,34.24,34.27,34.21,34.23,92418.0,23.6399,23.6606,23.6191,23.6329,92418.0
2016-09-14 11:20:00,34.23,34.25,34.18,34.19,196669.0,23.6329,23.6468,23.5984,23.6053,196669.0
2016-09-14 11:25:00,34.2,34.23,34.19,34.21,162915.0,23.6122,23.6329,23.6053,23.6191,162915.0
2016-09-14 11:30:00,34.21,34.21,34.14,34.16,227248.0,23.6191,23.6191,23.5708,23.5846,227248.0
2016-09-14 11:35:00,34.15,34.19,34.13,34.18,120628.0,23.5777,23.6053,23.5639,23.5984,120628.0
2016-09-14 11:40:00,34.18,34.2,34.16,34.16,80022.0,23.5984,23.6122,23.5846,23.5846,80022.0
2016-09-14 11:45:00,34.17,34.2,34.13,34.16,200232.0,23.5915,23.6122,23.5639,23.5846,200232.0
2016-09-14 11:50:00,34.16,34.18,34.14,34.15,85736.0,23.5846,23.5984,23.5708,23.5777,85736.0
2016-09-14 11:55:00,34.15,34.15,34.09,34.1,137468.0,23.5777,23.5777,23.5363,23.5432,137468.0
2016-09-14 12:00:00,34.1,34.16,34.09,34.14,140530.0,23.5432,23.5846,23.5363,23.5708,140530.0
2016-09-14 12:05:00,34.15,34.15,34.1,34.12,87610.0,23.5777,23.5777,23.5432,23.557,87610.0
2016-09-14 12:10:00,34.12,34.14,34.1,34.12,72491.0,23.557,23.5708,23.5432,23.557,72491.0
2016-09-14 12:15:00,34.12,34.17,34.11,34.15,94290.0,23.557,23.5915,23.5501,23.5777,94290.0
2016-09-14 12:20:00,34.16,34.16,34.12,34.13,42759.0,23.5846,23.5846,23.557,23.5639,42759.0
2016-09-14 12:25:00,34.12,34.14,34.11,34.12,80771.0,23.557,23.5708,23.5501,23.557,80771.0
2016-09-14 12:30:00,34.11,34.15,34.11,34.15,143576.0,23.5501,23.5777,23.5501,23.5777,143576.0
2016-09-14 12:35:00,34.15,34.16,34.1,34.1,83179.0,23.5777,23.5846,23.5432,23.5432,83179.0
2016-09-14 12:40:00,34.09,34.11,34.06,34.09,208115.0,23.5363,23.5501,23.5156,23.5363,208115.0
2016-09-14 12:45:00,34.09,34.1,34.04,34.07,143021.0,23.5363,23.5432,23.5018,23.5225,143021.0
2016-09-14 12:50:00,34.07,34.09,34.05,34.06,84932.0,23.5225,23.5363,23.5087,23.5156,84932.0
2016-09-14 12:55:00,34.05,34.07,34.04,34.06,113468.0,23.5087,23.5225,23.5018,23.5156,113468.0
2016-09-14 13:00:00,34.06,34.08,34.04,34.05,109493.0,23.5156,23.5294,23.5018,23.5087,109493.0
2016-09-14 13:05:00,34.05,34.06,34.01,34.04,172425.0,23.5087,23.5156,23.4811,23.5018,172425.0
2016-09-14 13:10:00,34.03,34.03,33.98,34.01,221868.0,23.4949,23.4949,23.4603,23.4811,221868.0
2016-09-14 13:15:00,34.0,34.06,33.99,34.04,178487.0,23.4742,23.5156,23.4672,23.5018,178487.0
2016-09-14 13:20:00,34.04,34.04,34.01,34.04,68543.0,23.5018,23.5018,23.4811,23.5018,68543.0
2016-09-14 13:25:00,34.04,34.06,34.02,34.03,119396.0,23.5018,23.5156,23.488,23.4949,119396.0
2016-09-14 13:30:00,34.03,34.04,34.01,34.02,135869.0,23.4949,23.5018,23.4811,23.488,135869.0
2016-09-14 13:35:00,34.02,34.05,33.98,34.03,181470.0,23.488,23.5087,23.4603,23.4949,181470.0
2016-09-14 13:40:00,34.04,34.05,34.01,34.05,129409.0,23.5018,23.5087,23.4811,23.5087,129409.0
2016-09-14 13:45:00,34.05,34.05,33.99,33.99,132811.0,23.5087,23.5087,23.4672,23.4672,132811.0
2016-09-14 13:50:00,34.0,34.01,33.98,34.01,211757.0,23.4742,23.4811,23.4603,23.4811,211757.0
2016-09-14 13:55:00,34.01,34.02,33.96,33.98,252425.0,23.4811,23.488,23.4465,23.4603,252425.0
2016-09-14 14:00:00,33.98,33.99,33.94,33.94,221332.0,23.4603,23.4672,23.4327,23.4327,221332.0
2016-09-14 14:05:00,33.95,33.97,33.91,33.93,212951.0,23.4396,23.4534,23.412,23.4258,212951.0
2016-09-14 14:10:00,33.93,33.93,33.88,33.89,171071.0,23.4258,23.4258,23.3913,23.3982,171071.0
2016-09-14 14:15:00,33.89,33.93,33.89,33.91,183490.0,23.3982,23.4258,23.3982,23.412,183490.0
2016-09-14 14:20:00,33.91,33.96,33.89,33.95,295931.0,23.412,23.4465,23.3982,23.4396,295931.0
2016-09-14 14:25:00,33.95,33.95,33.9,33.93,227185.0,23.4396,23.4396,23.4051,23.4258,227185.0
2016-09-14 14:30:00,33.93,33.94,33.91,33.94,157793.0,23.4258,23.4327,23.412,23.4327,157793.0
2016-09-14 14:35:00,33.94,33.94,33.92,33.94,111618.0,23.4327,23.4327,23.4189,23.4327,111618.0
2016-09-14 14:40:00,33.93,33.99,33.92,33.96,135007.0,23.4258,23.4672,23.4189,23.4465,135007.0
2016-09-14 14:45:00,33.96,33.97,33.94,33.95,137041.0,23.4465,23.4534,23.4327,23.4396,137041.0
2016-09-14 14:50:00,33.95,33.96,33.94,33.94,133309.0,23.4396,23.4465,23.4327,23.4327,133309.0
2016-09-14 14:55:00,33.94,33.98,33.94,33.96,196146.0,23.4327,23.4603,23.4327,23.4465,196146.0
2016-09-14 15:00:00,33.96,33.98,33.96,33.98,146179.0,23.4465,23.4603,23.4465,23.4603,146179.0
2016-09-14 15:05:00,33.97,33.98,33.96,33.97,136345.0,23.4534,23.4603,23.4465,23.4534,136345.0
2016-09-14 15:10:00,33.97,33.97,33.94,33.95,207527.0,23.4534,23.4534,23.4327,23.4396,207527.0
2016-09-14 15:15:00,33.95,33.96,33.92,33.93,242545.0,23.4396,23.4465,23.4189,23.4258,242545.0
2016-09-14 15:20:00,33.92,33.94,33.89,33.9,274752.0,23.4189,23.4327,23.3982,23.4051,274752.0
2016-09-14 15:25:00,33.89,33.91,33.86,33.87,276390.0,23.3982,23.412,23.3775,23.3844,276390.0
2016-09-14 15:30:00,33.87,33.92,33.86,33.9,171721.0,23.3844,23.4189,23.3775,23.4051,171721.0
2016-09-14 15:35:00,33.91,33.91,33.87,33.89,264070.0,23.412,23.412,23.3844,23.3982,264070.0
2016-09-14 15:40:00,33.89,33.92,33.88,33.91,272236.0,23.3982,23.4189,23.3913,23.412,272236.0
2016-09-14 15:45:00,33.91,33.93,33.89,33.91,594115.0,23.412,23.4258,23.3982,23.412,594115.0
2016-09-14 15:50:00,33.91,33.93,33.88,33.93,634808.0,23.412,23.4258,23.3913,23.4258,634808.0
2016-09-14 15:55:00,33.92,33.94,33.87,33.94,1099695.0,23.4189,23.4327,23.3844,23.4327,1099695.0
2016-09-15 09:30:00,33.89,33.89,33.67,33.7,801518.0,23.3982,23.3982,23.2463,23.267,801518.0
2016-09-15 09:35:00,33.7,33.74,33.66,33.69,431931.0,23.267,23.2946,23.2394,23.2601,431931.0
2016-09-15 09:40:00,33.69,33.7,33.55,33.56,620679.0,23.2601,23.267,23.1635,23.1704,620679.0
2016-09-15 09:45:00,33.55,33.62,33.55,33.61,395858.0,23.1635,23.2118,23.1635,23.2049,395858.0
2016-09-15 09:50:00,33.61,33.69,33.6,33.68,386712.0,23.2049,23.2601,23.198,23.2532,386712.0
2016-09-15 09:55:00,33.68,33.71,33.64,33.64,237746.0,23.2532,23.2739,23.2256,23.2256,237746.0
2016-09-15 10:00:00,33.64,33.68,33.61,33.64,218429.0,23.2256,23.2532,23.2049,23.2256,218429.0
2016-09-15 10:05:00,33.65,33.71,33.64,33.66,232119.0,23.2325,23.2739,23.2256,23.2394,232119.0
2016-09-15 10:10:00,33.67,33.75,33.66,33.73,629894.0,23.2463,23.3015,23.2394,23.2877,629894.0
2016-09-15 10:15:00,33.74,33.82,33.74,33.82,214249.0,23.2946,23.3499,23.2946,23.3499,214249.0
2016-09-15 10:20:00,33.82,33.85,33.78,33.83,277840.0,23.3499,23.3706,23.3223,23.3568,277840.0
2016-09-15 10:25:00,33.82,33.87,33.82,33.83,194522.0,23.3499,23.3844,23.3499,23.3568,194522.0
2016-09-15 10:30:00,33.83,33.86,33.77,33.78,315302.0,23.3568,23.3775,23.3154,23.3223,315302.0
2016-09-15 10:35:00,33.79,33.81,33.78,33.8,137447.0,23.3292,23.343,23.3223,23.3361,137447.0
2016-09-15 10:40:00,33.81,33.82,33.75,33.76,150537.0,23.343,23.3499,23.3015,23.3085,150537.0
2016-09-15 10:45:00,33.76,33.85,33.75,33.82,307796.0,23.3085,23.3706,23.3015,23.3499,307796.0
2016-09-15 10:50:00,33.82,33.88,33.81,33.87,416291.0,23.3499,23.3913,23.343,23.3844,416291.0
2016-09-15 10:55:00,33.87,33.96,33.86,33.95,239627.0,23.3844,23.4465,23.3775,23.4396,239627.0
2016-09-15 11:00:00,33.95,33.96,33.9,33.93,442099.0,23.4396,23.4465,23.4051,23.4258,442099.0
2016-09-15 11:05:00,33.93,33.97,33.92,33.95,165642.0,23.4258,23.4534,23.4189,23.4396,165642.0
2016-09-15 11:10:00,33.96,33.97,33.95,33.96,78193.0,23.4465,23.4534,23.4396,23.4465,78193.0
2016-09-15 11:15:00,33.97,34.02,33.95,34.01,232076.0,23.4534,23.488,23.4396,23.4811,232076.0
2016-09-15 11:20:00,34.01,34.03,33.98,34.01,235120.0,23.4811,23.4949,23.4603,23.4811,235120.0
2016-09-15 11:25:00,34.01,34.05,33.99,34.04,159872.0,23.4811,23.5087,23.4672,23.5018,159872.0
2016-09-15 11:30:00,34.04,34.07,34.03,34.04,144507.0,23.5018,23.5225,23.4949,23.5018,144507.0
2016-09-15 11:35:00,34.04,34.08,34.02,34.05,329467.0,23.5018,23.5294,23.488,23.5087,329467.0
2016-09-15 11:40:00,34.04,34.06,34.03,34.03,123632.0,23.5018,23.5156,23.4949,23.4949,123632.0
2016-09-15 11:45:00,34.03,34.05,34.02,34.04,98105.0,23.4949,23.5087,23.488,23.5018,98105.0
2016-09-15 11:50:00,34.05,34.06,34.03,34.04,109573.0,23.5087,23.5156,23.4949,23.5018,109573.0
2016-09-15 11:55:00,34.05,34.06,34.02,34.02,66882.0,23.5087,23.5156,23.488,23.488,66882.0
2016-09-15 12:00:00,34.02,34.05,34.02,34.03,88060.0,23.488,23.5087,23.488,23.4949,88060.0
2016-09-15 12:05:00,34.03,34.07,34.03,34.04,89737.0,23.4949,23.5225,23.4949,23.5018,89737.0
2016-09-15 12:10:00,34.04,34.05,34.02,34.04,86514.0,23.5018,23.5087,23.488,23.5018,86514.0
2016-09-15 12:15:00,34.04,34.07,34.03,34.05,94954.0,23.5018,23.5225,23.4949,23.5087,94954.0
2016-09-15 12:20:00,34.06,34.09,34.05,34.08,89438.0,23.5156,23.5363,23.5087,23.5294,89438.0
2016-09-15 12:25:00,34.08,34.08,34.0,34.0,90392.0,23.5294,23.5294,23.4742,23.4742,90392.0
2016-09-15 12:30:00,34.01,34.03,34.0,34.02,125589.0,23.4811,23.4949,23.4742,23.488,125589.0
2016-09-15 12:35:00,34.02,34.02,33.95,33.97,125175.0,23.488,23.488,23.4396,23.4534,125175.0
2016-09-15 12:40:00,33.97,33.98,33.91,33.92,114237.0,23.4534,23.4603,23.412,23.4189,114237.0
2016-09-15 12:45:00,33.92,33.96,33.92,33.94,92899.0,23.4189,23.4465,23.4189,23.4327,92899.0
2016-09-15 12:50:00,33.94,33.99,33.94,33.97,87740.0,23.4327,23.4672,23.4327,23.4534,87740.0
2016-09-15 12:55:00,33.96,33.97,33.96,33.96,37174.0,23.4465,23.4534,23.4465,23.4465,37174.0
2016-09-15 13:00:00,33.96,34.03,33.96,34.01,130916.0,23.4465,23.4949,23.4465,23.4811,130916.0
2016-09-15 13:05:00,34.01,34.02,33.98,33.99,90914.0,23.4811,23.488,23.4603,23.4672,90914.0
2016-09-15 13:10:00,33.99,33.99,33.95,33.97,153478.0,23.4672,23.4672,23.4396,23.4534,153478.0
2016-09-15 13:15:00,33.97,34.07,33.97,34.05,217311.0,23.4534,23.5225,23.4534,23.5087,217311.0
2016-09-15 13:20:00,34.06,34.07,34.04,34.05,74781.0,23.5156,23.5225,23.5018,23.5087,74781.0
2016-09-15 13:25:00,34.05,34.06,34.02,34.04,110327.0,23.5087,23.5156,23.488,23.5018,110327.0
2016-09-15 13:30:00,34.05,34.09,34.04,34.09,88332.0,23.5087,23.5363,23.5018,23.5363,88332.0
2016-09-15 13:35:00,34.09,34.1,34.07,34.08,116536.0,23.5363,23.5432,23.5225,23.5294,116536.0
2016-09-15 13:40:00,34.08,34.17,34.07,34.15,155363.0,23.5294,23.5915,23.5225,23.5777,155363.0
2016-09-15 13:45:00,34.15,34.16,34.14,34.16,165304.0,23.5777,23.5846,23.5708,23.5846,165304.0
2016-09-15 13:50:00,34.15,34.19,34.14,34.18,281817.0,23.5777,23.6053,23.5708,23.5984,281817.0
2016-09-15 13:55:00,34.16,34.19,34.14,34.18,94919.0,23.5846,23.6053,23.5708,23.5984,94919.0
2016-09-15 14:00:00,34.18,34.19,34.15,34.16,124130.0,23.5984,23.6053,23.5777,23.5846,124130.0
2016-09-15 14:05:00,34.17,34.2,34.14,34.19,212731.0,23.5915,23.6122,23.5708,23.6053,212731.0
2016-09-15 14:10:00,34.19,34.24,34.18,34.23,446715.0,23.6053,23.6399,23.5984,23.6329,446715.0
2016-09-15 14:15:00,34.23,34.31,34.23,34.3,427670.0,23.6329,23.6882,23.6329,23.6813,427670.0
2016-09-15 14:20:00,34.3,34.32,34.28,34.32,208635.0,23.6813,23.6951,23.6675,23.6951,208635.0
2016-09-15 14:25:00,34.32,34.33,34.24,34.26,215138.0,23.6951,23.702,23.6399,23.6537,215138.0
2016-09-15 14:30:00,34.27,34.28,34.25,34.26,108967.0,23.6606,23.6675,23.6468,23.6537,108967.0
2016-09-15 14:35:00,34.26,34.27,34.23,34.25,170758.0,23.6537,23.6606,23.6329,23.6468,170758.0
2016-09-15 14:40:00,34.26,34.26,34.22,34.22,123563.0,23.6537,23.6537,23.626,23.626,123563.0
2016-09-15 14:45:00,34.23,34.23,34.21,34.21,98485.0,23.6329,23.6329,23.6191,23.6191,98485.0
2016-09-15 14:50:00,34.22,34.22,34.19,34.2,186938.0,23.626,23.626,23.6053,23.6122,186938.0
2016-09-15 14:55:00,34.2,34.22,34.19,34.19,140061.0,23.6122,23.626,23.6053,23.6053,140061.0
2016-09-15 15:00:00,34.2,34.23,34.19,34.23,149946.0,23.6122,23.6329,23.6053,23.6329,149946.0
2016-09-15 15:05:00,34.23,34.24,34.18,34.18,231509.0,23.6329,23.6399,23.5984,23.5984,231509.0
2016-09-15 15:10:00,34.18,34.19,34.17,34.18,124773.0,23.5984,23.6053,23.5915,23.5984,124773.0
2016-09-15 15:15:00,34.18,34.18,34.09,34.12,431475.0,23.5984,23.5984,23.5363,23.557,431475.0
2016-09-15 15:20:00,34.13,34.16,34.11,34.12,175828.0,23.5639,23.5846,23.5501,23.557,175828.0
2016-09-15 15:25:00,34.12,34.14,34.11,34.13,131433.0,23.557,23.5708,23.5501,23.5639,131433.0
2016-09-15 15:30:00,34.13,34.18,34.12,34.15,426499.0,23.5639,23.5984,23.557,23.5777,426499.0
2016-09-15 15:35:00,34.15,34.18,34.13,34.18,221067.0,23.5777,23.5984,23.5639,23.5984,221067.0
2016-09-15 15:40:00,34.17,34.21,34.16,34.2,182376.0,23.5915,23.6191,23.5846,23.6122,182376.0
2016-09-15 15:45:00,34.2,34.22,34.14,34.15,281875.0,23.6122,23.626,23.5708,23.5777,281875.0
2016-09-15 15:50:00,34.16,34.16,34.11,34.12,395435.0,23.5846,23.5846,23.5501,23.557,395435.0
2016-09-15 15:55:00,34.12,34.15,34.11,34.14,758917.0,23.557,23.5777,23.5501,23.5708,758917.0
2016-09-16 09:30:00,34.19,34.22,34.07,34.18,5491611.0,23.6053,23.626,23.5225,23.5984,5491611.0
2016-09-16 09:35:00,34.18,34.22,34.12,34.18,231032.0,23.5984,23.626,23.557,23.5984,231032.0
2016-09-16 09:40:00,34.18,34.18,34.05,34.08,228667.0,23.5984,23.5984,23.5087,23.5294,228667.0
2016-09-16 09:45:00,34.08,34.08,34.02,34.04,418596.0,23.5294,23.5294,23.488,23.5018,418596.0
2016-09-16 09:50:00,34.04,34.05,34.02,34.02,151071.0,23.5018,23.5087,23.488,23.488,151071.0
2016-09-16 09:55:00,34.02,34.09,34.01,34.09,133977.0,23.488,23.5363,23.4811,23.5363,133977.0
2016-09-16 10:00:00,34.09,34.09,34.01,34.04,121475.0,23.5363,23.5363,23.4811,23.5018,121475.0
2016-09-16 10:05:00,34.03,34.05,33.99,34.01,230177.0,23.4949,23.5087,23.4672,23.4811,230177.0
2016-09-16 10:10:00,34.01,34.02,33.97,33.97,187232.0,23.4811,23.488,23.4534,23.4534,187232.0
2016-09-16 10:15:00,33.97,34.0,33.95,33.98,133678.0,23.4534,23.4742,23.4396,23.4603,133678.0
2016-09-16 10:20:00,33.98,34.01,33.97,33.98,156378.0,23.4603,23.4811,23.4534,23.4603,156378.0
2016-09-16 10:25:00,33.99,34.0,33.95,33.99,154562.0,23.4672,23.4742,23.4396,23.4672,154562.0
2016-09-16 10:30:00,33.98,34.01,33.96,33.97,167104.0,23.4603,23.4811,23.4465,23.4534,167104.0
2016-09-16 10:35:00,33.97,34.01,33.97,34.01,137989.0,23.4534,23.4811,23.4534,23.4811,137989.0
2016-09-16 10:40:00,34.01,34.01,33.98,34.0,139298.0,23.4811,23.4811,23.4603,23.4742,139298.0
2016-09-16 10:45:00,34.0,34.06,33.99,34.04,139357.0,23.4742,23.5156,23.4672,23.5018,139357.0
2016-09-16 10:50:00,34.03,34.04,33.99,33.99,122338.0,23.4949,23.5018,23.4672,23.4672,122338.0
2016-09-16 10:55:00,33.99,34.0,33.94,33.94,138031.0,23.4672,23.4742,23.4327,23.4327,138031.0
2016-09-16 11:00:00,33.95,33.96,33.91,33.93,134759.0,23.4396,23.4465,23.412,23.4258,134759.0
2016-09-16 11:05:00,33.92,33.96,33.91,33.94,151401.0,23.4189,23.4465,23.412,23.4327,151401.0
2016-09-16 11:10:00,33.94,33.96,33.93,33.94,56589.0,23.4327,23.4465,23.4258,23.4327,56589.0
2016-09-16 11:15:00,33.94,33.96,33.91,33.93,114153.0,23.4327,23.4465,23.412,23.4258,114153.0
2016-09-16 11:20:00,33.94,33.97,33.93,33.93,82042.0,23.4327,23.4534,23.4258,23.4258,82042.0
2016-09-16 11:25:00,33.93,33.95,33.91,33.94,122790.0,23.4258,23.4396,23.412,23.4327,122790.0
2016-09-16 11:30:00,33.94,33.95,33.91,33.94,107623.0,23.4327,23.4396,23.412,23.4327,107623.0
2016-09-16 11:35:00,33.93,33.97,33.93,33.97,76973.0,23.4258,23.4534,23.4258,23.4534,76973.0
2016-09-16 11:40:00,33.96,33.97,33.95,33.97,80743.0,23.4465,23.4534,23.4396,23.4534,80743.0
2016-09-16 11:45:00,33.97,33.98,33.95,33.97,89376.0,23.4534,23.4603,23.4396,23.4534,89376.0
2016-09-16 11:50:00,33.97,33.98,33.95,33.97,85720.0,23.4534,23.4603,23.4396,23.4534,85720.0
2016-09-16 11:55:00,33.97,33.97,33.94,33.95,114937.0,23.4534,23.4534,23.4327,23.4396,114937.0
2016-09-16 12:00:00,33.95,33.97,33.95,33.97,62441.0,23.4396,23.4534,23.4396,23.4534,62441.0
2016-09-16 12:05:00,33.97,33.99,33.96,33.99,47463.0,23.4534,23.4672,23.4465,23.4672,47463.0
2016-09-16 12:10:00,33.99,33.99,33.93,33.94,213150.0,23.4672,23.4672,23.4258,23.4327,213150.0
2016-09-16 12:15:00,33.95,33.98,33.95,33.97,90417.0,23.4396,23.4603,23.4396,23.4534,90417.0
2016-09-16 12:20:00,33.98,34.01,33.97,34.01,106677.0,23.4603,23.4811,23.4534,23.4811,106677.0
2016-09-16 12:25:00,34.01,34.02,33.99,34.0,138425.0,23.4811,23.488,23.4672,23.4742,138425.0
2016-09-16 12:30:00,34.01,34.02,33.98,34.01,108727.0,23.4811,23.488,23.4603,23.4811,108727.0
2016-09-16 12:35:00,34.0,34.02,34.0,34.01,129086.0,23.4742,23.488,23.4742,23.4811,129086.0
2016-09-16 12:40:00,34.01,34.01,33.97,34.0,66173.0,23.4811,23.4811,23.4534,23.4742,66173.0
2016-09-16 12:45:00,34.0,34.01,33.98,33.99,90436.0,23.4742,23.4811,23.4603,23.4672,90436.0
2016-09-16 12:50:00,33.99,34.02,33.98,34.01,96123.0,23.4672,23.488,23.4603,23.4811,96123.0
2016-09-16 12:55:00,34.0,34.01,33.97,33.98,81843.0,23.4742,23.4811,23.4534,23.4603,81843.0
2016-09-16 13:00:00,33.97,33.98,33.96,33.97,125215.0,23.4534,23.4603,23.4465,23.4534,125215.0
2016-09-16 13:05:00,33.97,33.97,33.95,33.96,119405.0,23.4534,23.4534,23.4396,23.4465,119405.0
2016-09-16 13:10:00,33.96,33.96,33.92,33.93,162877.0,23.4465,23.4465,23.4189,23.4258,162877.0
2016-09-16 13:15:00,33.93,33.94,33.91,33.94,111368.0,23.4258,23.4327,23.412,23.4327,111368.0
2016-09-16 13:20:00,33.93,33.96,33.92,33.95,145239.0,23.4258,23.4465,23.4189,23.4396,145239.0
2016-09-16 13:25:00,33.95,33.96,33.92,33.93,107879.0,23.4396,23.4465,23.4189,23.4258,107879.0
2016-09-16 13:30:00,33.92,33.93,33.9,33.9,125510.0,23.4189,23.4258,23.4051,23.4051,125510.0
2016-09-16 13:35:00,33.91,33.91,33.89,33.9,99272.0,23.412,23.412,23.3982,23.4051,99272.0
2016-09-16 13:40:00,33.89,33.9,33.85,33.87,123598.0,23.3982,23.4051,23.3706,23.3844,123598.0
2016-09-16 13:45:00,33.87,33.87,33.84,33.84,169641.0,23.3844,23.3844,23.3637,23.3637,169641.0
2016-09-16 13:50:00,33.85,33.88,33.85,33.86,96012.0,23.3706,23.3913,23.3706,23.3775,96012.0
2016-09-16 13:55:00,33.86,33.88,33.84,33.86,140968.0,23.3775,23.3913,23.3637,23.3775,140968.0
2016-09-16 14:00:00,33.85,33.89,33.83,33.88,130809.0,23.3706,23.3982,23.3568,23.3913,130809.0
2016-09-16 14:05:00,33.88,33.9,33.87,33.9,90939.0,23.3913,23.4051,23.3844,23.4051,90939.0
2016-09-16 14:10:00,33.89,33.9,33.87,33.88,178925.0,23.3982,23.4051,23.3844,23.3913,178925.0
2016-09-16 14:15:00,33.88,33.89,33.86,33.87,161854.0,23.3913,23.3982,23.3775,23.3844,161854.0
2016-09-16 14:20:00,33.87,33.87,33.85,33.85,116463.0,23.3844,23.3844,23.3706,23.3706,116463.0
2016-09-16 14:25:00,33.86,33.9,33.85,33.89,73275.0,23.3775,23.4051,23.3706,23.3982,73275.0
2016-09-16 14:30:00,33.89,33.92,33.88,33.91,133281.0,23.3982,23.4189,23.3913,23.412,133281.0
2016-09-16 14:35:00,33.91,33.92,33.9,33.91,73051.0,23.412,23.4189,23.4051,23.412,73051.0
2016-09-16 14:40:00,33.91,33.95,33.9,33.94,169799.0,23.412,23.4396,23.4051,23.4327,169799.0
2016-09-16 14:45:00,33.95,33.95,33.92,33.94,121831.0,23.4396,23.4396,23.4189,23.4327,121831.0
2016-09-16 14:50:00,33.93,33.95,33.92,33.95,90527.0,23.4258,23.4396,23.4189,23.4396,90527.0
2016-09-16 14:55:00,33.94,33.94,33.9,33.91,112995.0,23.4327,23.4327,23.4051,23.412,112995.0
2016-09-16 15:00:00,33.91,33.94,33.89,33.93,119609.0,23.412,23.4327,23.3982,23.4258,119609.0
2016-09-16 15:05:00,33.94,33.95,33.92,33.93,134956.0,23.4327,23.4396,23.4189,23.4258,134956.0
2016-09-16 15:10:00,33.93,33.95,33.91,33.95,167577.0,23.4258,23.4396,23.412,23.4396,167577.0
2016-09-16 15:15:00,33.95,33.95,33.93,33.94,128683.0,23.4396,23.4396,23.4258,23.4327,128683.0
2016-09-16 15:20:00,33.94,33.96,33.93,33.95,136078.0,23.4327,23.4465,23.4258,23.4396,136078.0
2016-09-16 15:25:00,33.95,33.96,33.93,33.94,124305.0,23.4396,23.4465,23.4258,23.4327,124305.0
2016-09-16 15:30:00,33.95,34.0,33.94,34.0,322846.0,23.4396,23.4742,23.4327,23.4742,322846.0
2016-09-16 15:35:00,34.0,34.01,33.96,33.97,349267.0,23.4742,23.4811,23.4465,23.4534,349267.0
2016-09-16 15:40:00,33.97,33.98,33.92,33.93,350525.0,23.4534,23.4603,23.4189,23.4258,350525.0
2016-09-16 15:45:00,33.93,33.98,33.91,33.97,354053.0,23.4258,23.4603,23.412,23.4534,354053.0
2016-09-16 15:50:00,33.97,33.97,33.92,33.92,318926.0,23.4534,23.4534,23.4189,23.4189,318926.0
2016-09-16 15:55:00,33.93,33.95,33.88,33.92,1501636.0,23.4258,23.4396,23.3913,23.4189,1501636.0
2016-09-19 09:30:00,33.99,34.03,33.94,33.96,489340.0,23.4672,23.4949,23.4327,23.4465,489340.0
2016-09-19 09:35:00,33.95,33.98,33.92,33.93,608586.0,23.4396,23.4603,23.4189,23.4258,608586.0
2016-09-19 09:40:00,33.93,33.96,33.89,33.93,409865.0,23.4258,23.4465,23.3982,23.4258,409865.0
2016-09-19 09:45:00,33.93,33.94,33.87,33.89,377428.0,23.4258,23.4327,23.3844,23.3982,377428.0
2016-09-19 09:50:00,33.89,33.94,33.89,33.9,312569.0,23.3982,23.4327,23.3982,23.4051,312569.0
2016-09-19 09:55:00,33.9,33.96,33.89,33.95,330204.0,23.4051,23.4465,23.3982,23.4396,330204.0
2016-09-19 10:00:00,33.95,33.99,33.94,33.95,361105.0,23.4396,23.4672,23.4327,23.4396,361105.0
2016-09-19 10:05:00,33.95,33.96,33.92,33.94,351190.0,23.4396,23.4465,23.4189,23.4327,351190.0
2016-09-19 10:10:00,33.95,33.96,33.89,33.9,332977.0,23.4396,23.4465,23.3982,23.4051,332977.0
2016-09-19 10:15:00,33.9,33.91,33.87,33.9,265194.0,23.4051,23.412,23.3844,23.4051,265194.0
2016-09-19 10:20:00,33.9,33.9,33.86,33.87,263804.0,23.4051,23.4051,23.3775,23.3844,263804.0
2016-09-19 10:25:00,33.87,33.91,33.86,33.91,128270.0,23.3844,23.412,23.3775,23.412,128270.0
2016-09-19 10:30:00,33.9,33.92,33.88,33.91,155287.0,23.4051,23.4189,23.3913,23.412,155287.0
2016-09-19 10:35:00,33.9,33.91,33.85,33.89,137231.0,23.4051,23.412,23.3706,23.3982,137231.0
2016-09-19 10:40:00,33.89,33.9,33.87,33.89,111927.0,23.3982,23.4051,23.3844,23.3982,111927.0
2016-09-19 10:45:00,33.89,33.9,33.87,33.88,123038.0,23.3982,23.4051,23.3844,23.3913,123038.0
2016-09-19 10:50:00,33.89,33.89,33.88,33.88,68239.0,23.3982,23.3982,23.3913,23.3913,68239.0
2016-09-19 10:55:00,33.89,33.9,33.87,33.89,243990.0,23.3982,23.4051,23.3844,23.3982,243990.0
2016-09-19 11:00:00,33.89,33.89,33.88,33.89,48527.0,23.3982,23.3982,23.3913,23.3982,48527.0
2016-09-19 11:05:00,33.89,33.9,33.87,33.9,107152.0,23.3982,23.4051,23.3844,23.4051,107152.0
2016-09-19 11:10:00,33.9,33.9,33.89,33.9,85035.0,23.4051,23.4051,23.3982,23.4051,85035.0
2016-09-19 11:15:00,33.9,33.91,33.87,33.88,217469.0,23.4051,23.412,23.3844,23.3913,217469.0
2016-09-19 11:20:00,33.89,33.89,33.85,33.87,123008.0,23.3982,23.3982,23.3706,23.3844,123008.0
2016-09-19 11:25:00,33.86,33.89,33.86,33.88,144400.0,23.3775,23.3982,23.3775,23.3913,144400.0
2016-09-19 11:30:00,33.88,33.9,33.87,33.88,294275.0,23.3913,23.4051,23.3844,23.3913,294275.0
2016-09-19 11:35:00,33.88,33.9,33.87,33.87,261228.0,23.3913,23.4051,23.3844,23.3844,261228.0
2016-09-19 11:40:00,33.87,33.88,33.86,33.88,123122.0,23.3844,23.3913,23.3775,23.3913,123122.0
2016-09-19 11:45:00,33.87,33.9,33.86,33.88,232859.0,23.3844,23.4051,23.3775,23.3913,232859.0
2016-09-19 11:50:00,33.88,33.89,33.85,33.88,133668.0,23.3913,23.3982,23.3706,23.3913,133668.0
2016-09-19 11:55:00,33.88,33.88,33.86,33.88,86546.0,23.3913,23.3913,23.3775,23.3913,86546.0
2016-09-19 12:00:00,33.88,33.9,33.87,33.9,93895.0,23.3913,23.4051,23.3844,23.4051,93895.0
2016-09-19 12:05:00,33.9,33.9,33.86,33.87,130406.0,23.4051,23.4051,23.3775,23.3844,130406.0
2016-09-19 12:10:00,33.87,33.87,33.8,33.82,275692.0,23.3844,23.3844,23.3361,23.3499,275692.0
2016-09-19 12:15:00,33.81,33.82,33.78,33.81,191199.0,23.343,23.3499,23.3223,23.343,191199.0
2016-09-19 12:20:00,33.81,33.81,33.77,33.78,177321.0,23.343,23.343,23.3154,23.3223,177321.0
2016-09-19 12:25:00,33.77,33.82,33.77,33.8,89390.0,23.3154,23.3499,23.3154,23.3361,89390.0
2016-09-19 12:30:00,33.8,33.81,33.78,33.78,50759.0,23.3361,23.343,23.3223,23.3223,50759.0
2016-09-19 12:35:00,33.78,33.8,33.76,33.77,101692.0,23.3223,23.3361,23.3085,23.3154,101692.0
2016-09-19 12:40:00,33.77,33.78,33.76,33.77,101062.0,23.3154,23.3223,23.3085,23.3154,101062.0
2016-09-19 12:45:00,33.77,33.78,33.76,33.77,54314.0,23.3154,23.3223,23.3085,23.3154,54314.0
2016-09-19 12:50:00,33.78,33.79,33.77,33.78,53043.0,23.3223,23.3292,23.3154,23.3223,53043.0
2016-09-19 12:55:00,33.79,33.8,33.75,33.76,158392.0,23.3292,23.3361,23.3015,23.3085,158392.0
2016-09-19 13:00:00,33.75,33.76,33.71,33.73,195820.0,23.3015,23.3085,23.2739,23.2877,195820.0
2016-09-19 13:05:00,33.73,33.75,33.72,33.72,175976.0,23.2877,23.3015,23.2808,23.2808,175976.0
2016-09-19 13:10:00,33.73,33.73,33.72,33.73,58330.0,23.2877,23.2877,23.2808,23.2877,58330.0
2016-09-19 13:15:00,33.72,33.75,33.72,33.73,115333.0,23.2808,23.3015,23.2808,23.2877,115333.0
2016-09-19 13:20:00,33.73,33.73,33.71,33.72,76745.0,23.2877,23.2877,23.2739,23.2808,76745.0
2016-09-19 13:25:00,33.72,33.74,33.69,33.7,255110.0,23.2808,23.2946,23.2601,23.267,255110.0
2016-09-19 13:30:00,33.7,33.7,33.62,33.62,276144.0,23.267,23.267,23.2118,23.2118,276144.0
2016-09-19 13:35:00,33.62,33.63,33.59,33.62,235046.0,23.2118,23.2187,23.1911,23.2118,235046.0
2016-09-19 13:40:00,33.62,33.65,33.61,33.62,104102.0,23.2118,23.2325,23.2049,23.2118,104102.0
2016-09-19 13:45:00,33.62,33.65,33.6,33.65,112579.0,23.2118,23.2325,23.198,23.2325,112579.0
2016-09-19 13:50:00,33.65,33.66,33.62,33.65,138308.0,23.2325,23.2394,23.2118,23.2325,138308.0
2016-09-19 13:55:00,33.65,33.66,33.63,33.66,128179.0,23.2325,23.2394,23.2187,23.2394,128179.0
2016-09-19 14:00:00,33.66,33.68,33.65,33.68,104142.0,23.2394,23.2532,23.2325,23.2532,104142.0
2016-09-19 14:05:00,33.67,33.68,33.66,33.66,92822.0,23.2463,23.2532,23.2394,23.2394,92822.0
2016-09-19 14:10:00,33.66,33.7,33.65,33.7,146176.0,23.2394,23.267,23.2325,23.267,146176.0
2016-09-19 14:15:00,33.7,33.72,33.69,33.7,133674.0,23.267,23.2808,23.2601,23.267,133674.0
2016-09-19 14:20:00,33.69,33.72,33.68,33.7,131118.0,23.2601,23.2808,23.2532,23.267,131118.0
2016-09-19 14:25:00,33.7,33.71,33.69,33.7,59882.0,23.267,23.2739,23.2601,23.267,59882.0
2016-09-19 14:30:00,33.7,33.71,33.67,33.69,122109.0,23.267,23.2739,23.2463,23.2601,122109.0
2016-09-19 14:35:00,33.69,33.71,33.66,33.66,174372.0,23.2601,23.2739,23.2394,23.2394,174372.0
2016-09-19 14:40:00,33.66,33.68,33.64,33.67,240900.0,23.2394,23.2532,23.2256,23.2463,240900.0
2016-09-19 14:45:00,33.67,33.71,33.67,33.68,119622.0,23.2463,23.2739,23.2463,23.2532,119622.0
2016-09-19 14:50:00,33.68,33.71,33.67,33.71,68344.0,23.2532,23.2739,23.2463,23.2739,68344.0
2016-09-19 14:55:00,33.71,33.73,33.7,33.73,108984.0,23.2739,23.2877,23.267,23.2877,108984.0
2016-09-19 15:00:00,33.73,33.73,33.7,33.7,149839.0,23.2877,23.2877,23.267,23.267,149839.0
2016-09-19 15:05:00,33.7,33.71,33.68,33.69,133847.0,23.267,23.2739,23.2532,23.2601,133847.0
2016-09-19 15:10:00,33.68,33.71,33.66,33.67,165083.0,23.2532,23.2739,23.2394,23.2463,165083.0
2016-09-19 15:15:00,33.67,33.69,33.63,33.69,227087.0,23.2463,23.2601,23.2187,23.2601,227087.0
2016-09-19 15:20:00,33.68,33.7,33.67,33.68,160532.0,23.2532,23.267,23.2463,23.2532,160532.0
2016-09-19 15:25:00,33.69,33.72,33.67,33.68,141872.0,23.2601,23.2808,23.2463,23.2532,141872.0
2016-09-19 15:30:00,33.68,33.69,33.61,33.66,298733.0,23.2532,23.2601,23.2049,23.2394,298733.0
2016-09-19 15:35:00,33.66,33.67,33.63,33.66,257772.0,23.2394,23.2463,23.2187,23.2394,257772.0
2016-09-19 15:40:00,33.66,33.68,33.65,33.66,229099.0,23.2394,23.2532,23.2325,23.2394,229099.0
2016-09-19 15:45:00,33.66,33.67,33.65,33.66,266220.0,23.2394,23.2463,23.2325,23.2394,266220.0
2016-09-19 15:50:00,33.65,33.66,33.63,33.66,408389.0,23.2325,23.2394,23.2187,23.2394,408389.0
2016-09-19 15:55:00,33.65,33.67,33.64,33.64,909069.0,23.2325,23.2463,23.2256,23.2256,909069.0
2016-09-20 09:30:00,33.84,33.9,33.63,33.65,524880.0,23.3637,23.4051,23.2187,23.2325,524880.0
2016-09-20 09:35:00,33.65,33.74,33.63,33.72,303095.0,23.2325,23.2946,23.2187,23.2808,303095.0
2016-09-20 09:40:00,33.71,33.72,33.6,33.6,347402.0,23.2739,23.2808,23.198,23.198,347402.0
2016-09-20 09:45:00,33.61,33.67,33.6,33.66,369654.0,23.2049,23.2463,23.198,23.2394,369654.0
2016-09-20 09:50:00,33.66,33.76,33.66,33.76,296199.0,23.2394,23.3085,23.2394,23.3085,296199.0
2016-09-20 09:55:00,33.76,33.78,33.73,33.78,163620.0,23.3085,23.3223,23.2877,23.3223,163620.0
2016-09-20 10:00:00,33.78,33.86,33.78,33.84,277654.0,23.3223,23.3775,23.3223,23.3637,277654.0
2016-09-20 10:05:00,33.84,33.85,33.79,33.79,161011.0,23.3637,23.3706,23.3292,23.3292,161011.0
2016-09-20 10:10:00,33.8,33.82,33.79,33.81,161868.0,23.3361,23.3499,23.3292,23.343,161868.0
2016-09-20 10:15:00,33.8,33.82,33.78,33.81,174355.0,23.3361,23.3499,23.3223,23.343,174355.0
2016-09-20 10:20:00,33.82,33.83,33.8,33.83,160756.0,23.3499,23.3568,23.3361,23.3568,160756.0
2016-09-20 10:25:00,33.83,33.85,33.81,33.85,130353.0,23.3568,23.3706,23.343,23.3706,130353.0
2016-09-20 10:30:00,33.85,33.87,33.84,33.84,153888.0,23.3706,23.3844,23.3637,23.3637,153888.0
2016-09-20 10:35:00,33.83,33.83,33.78,33.79,117440.0,23.3568,23.3568,23.3223,23.3292,117440.0
2016-09-20 10:40:00,33.79,33.81,33.78,33.8,74700.0,23.3292,23.343,23.3223,23.3361,74700.0
2016-09-20 10:45:00,33.8,33.83,33.79,33.83,129526.0,23.3361,23.3568,23.3292,23.3568,129526.0
2016-09-20 10:50:00,33.83,33.86,33.83,33.85,113032.0,23.3568,23.3775,23.3568,23.3706,113032.0
2016-09-20 10:55:00,33.86,33.89,33.83,33.88,93728.0,23.3775,23.3982,23.3568,23.3913,93728.0
2016-09-20 11:00:00,33.88,33.91,33.87,33.9,128533.0,23.3913,23.412,23.3844,23.4051,128533.0
2016-09-20 11:05:00,33.9,33.91,33.88,33.89,96260.0,23.4051,23.412,23.3913,23.3982,96260.0
2016-09-20 11:10:00,33.89,33.92,33.89,33.92,107195.0,23.3982,23.4189,23.3982,23.4189,107195.0
2016-09-20 11:15:00,33.92,33.93,33.86,33.87,247471.0,23.4189,23.4258,23.3775,23.3844,247471.0
2016-09-20 11:20:00,33.86,33.91,33.86,33.91,153244.0,23.3775,23.412,23.3775,23.412,153244.0
2016-09-20 11:25:00,33.91,33.92,33.86,33.87,129790.0,23.412,23.4189,23.3775,23.3844,129790.0
2016-09-20 11:30:00,33.87,33.89,33.86,33.87,142880.0,23.3844,23.3982,23.3775,23.3844,142880.0
2016-09-20 11:35:00,33.87,33.91,33.87,33.91,77495.0,23.3844,23.412,23.3844,23.412,77495.0
2016-09-20 11:40:00,33.91,33.92,33.9,33.92,87015.0,23.412,23.4189,23.4051,23.4189,87015.0
2016-09-20 11:45:00,33.92,33.92,33.9,33.91,78178.0,23.4189,23.4189,23.4051,23.412,78178.0
2016-09-20 11:50:00,33.91,33.91,33.87,33.89,126598.0,23.412,23.412,23.3844,23.3982,126598.0
2016-09-20 11:55:00,33.89,33.9,33.85,33.87,109512.0,23.3982,23.4051,23.3706,23.3844,109512.0
2016-09-20 12:00:00,33.87,33.88,33.86,33.88,81038.0,23.3844,23.3913,23.3775,23.3913,81038.0
2016-09-20 12:05:00,33.88,33.88,33.84,33.85,114503.0,23.3913,23.3913,23.3637,23.3706,114503.0
2016-09-20 12:10:00,33.85,33.87,33.84,33.84,72173.0,23.3706,23.3844,23.3637,23.3637,72173.0
2016-09-20 12:15:00,33.84,33.87,33.83,33.85,68586.0,23.3637,23.3844,23.3568,23.3706,68586.0
2016-09-20 12:20:00,33.85,33.87,33.84,33.84,84787.0,23.3706,23.3844,23.3637,23.3637,84787.0
2016-09-20 12:25:00,33.84,33.87,33.83,33.85,132669.0,23.3637,23.3844,23.3568,23.3706,132669.0
2016-09-20 12:30:00,33.85,33.86,33.78,33.79,255884.0,23.3706,23.3775,23.3223,23.3292,255884.0
2016-09-20 12:35:00,33.79,33.81,33.76,33.8,112161.0,23.3292,23.343,23.3085,23.3361,112161.0
2016-09-20 12:40:00,33.8,33.82,33.79,33.81,147200.0,23.3361,23.3499,23.3292,23.343,147200.0
2016-09-20 12:45:00,33.82,33.82,33.76,33.76,145834.0,23.3499,23.3499,23.3085,23.3085,145834.0
2016-09-20 12:50:00,33.77,33.82,33.76,33.82,99798.0,23.3154,23.3499,23.3085,23.3499,99798.0
2016-09-20 12:55:00,33.82,33.84,33.76,33.78,104088.0,23.3499,23.3637,23.3085,23.3223,104088.0
2016-09-20 13:00:00,33.78,33.81,33.77,33.8,148179.0,23.3223,23.343,23.3154,23.3361,148179.0
2016-09-20 13:05:00,33.8,33.82,33.79,33.8,62393.0,23.3361,23.3499,23.3292,23.3361,62393.0
2016-09-20 13:10:00,33.79,33.83,33.79,33.83,41563.0,23.3292,23.3568,23.3292,23.3568,41563.0
2016-09-20 13:15:00,33.83,33.85,33.82,33.85,86516.0,23.3568,23.3706,23.3499,23.3706,86516.0
2016-09-20 13:20:00,33.84,33.85,33.81,33.83,57810.0,23.3637,23.3706,23.343,23.3568,57810.0
2016-09-20 13:25:00,33.83,33.85,33.81,33.82,174116.0,23.3568,23.3706,23.343,23.3499,174116.0
2016-09-20 13:30:00,33.82,33.83,33.77,33.8,198508.0,23.3499,23.3568,23.3154,23.3361,198508.0
2016-09-20 13:35:00,33.8,33.81,33.78,33.8,60111.0,23.3361,23.343,23.3223,23.3361,60111.0
2016-09-20 13:40:00,33.8,33.82,33.79,33.82,44148.0,23.3361,23.3499,23.3292,23.3499,44148.0
2016-09-20 13:45:00,33.81,33.83,33.8,33.83,61918.0,23.343,23.3568,23.3361,23.3568,61918.0
2016-09-20 13:50:00,33.83,33.84,33.81,33.84,51868.0,23.3568,23.3637,23.343,23.3637,51868.0
2016-09-20 13:55:00,33.84,33.87,33.83,33.87,94220.0,23.3637,23.3844,23.3568,23.3844,94220.0
2016-09-20 14:00:00,33.86,33.88,33.85,33.87,78716.0,23.3775,23.3913,23.3706,23.3844,78716.0
2016-09-20 14:05:00,33.86,33.89,33.86,33.87,87779.0,23.3775,23.3982,23.3775,23.3844,87779.0
2016-09-20 14:10:00,33.87,33.9,33.87,33.89,82664.0,23.3844,23.4051,23.3844,23.3982,82664.0
2016-09-20 14:15:00,33.89,33.9,33.88,33.89,61774.0,23.3982,23.4051,23.3913,23.3982,61774.0
2016-09-20 14:20:00,33.89,33.9,33.87,33.88,59306.0,23.3982,23.4051,23.3844,23.3913,59306.0
2016-09-20 14:25:00,33.88,33.89,33.87,33.88,52745.0,23.3913,23.3982,23.3844,23.3913,52745.0
2016-09-20 14:30:00,33.88,33.9,33.86,33.89,110640.0,23.3913,23.4051,23.3775,23.3982,110640.0
2016-09-20 14:35:00,33.88,33.9,33.88,33.9,50038.0,23.3913,23.4051,23.3913,23.4051,50038.0
2016-09-20 14:40:00,33.9,33.91,33.87,33.88,66890.0,23.4051,23.412,23.3844,23.3913,66890.0
2016-09-20 14:45:00,33.88,33.88,33.86,33.87,50579.0,23.3913,23.3913,23.3775,23.3844,50579.0
2016-09-20 14:50:00,33.87,33.87,33.85,33.87,45242.0,23.3844,23.3844,23.3706,23.3844,45242.0
2016-09-20 14:55:00,33.87,33.92,33.86,33.9,91853.0,23.3844,23.4189,23.3775,23.4051,91853.0
2016-09-20 15:00:00,33.9,33.91,33.87,33.88,135505.0,23.4051,23.412,23.3844,23.3913,135505.0
2016-09-20 15:05:00,33.88,33.91,33.87,33.91,111633.0,23.3913,23.412,23.3844,23.412,111633.0
2016-09-20 15:10:00,33.91,33.94,33.9,33.94,156056.0,23.412,23.4327,23.4051,23.4327,156056.0
2016-09-20 15:15:00,33.94,33.94,33.89,33.91,108240.0,23.4327,23.4327,23.3982,23.412,108240.0
2016-09-20 15:20:00,33.92,33.92,33.91,33.91,46599.0,23.4189,23.4189,23.412,23.412,46599.0
2016-09-20 15:25:00,33.92,33.93,33.9,33.91,105769.0,23.4189,23.4258,23.4051,23.412,105769.0
2016-09-20 15:30:00,33.91,33.91,33.88,33.89,131892.0,23.412,23.412,23.3913,23.3982,131892.0
2016-09-20 15:35:00,33.9,33.91,33.87,33.88,141953.0,23.4051,23.412,23.3844,23.3913,141953.0
2016-09-20 15:40:00,33.88,33.88,33.85,33.86,160061.0,23.3913,23.3913,23.3706,23.3775,160061.0
2016-09-20 15:45:00,33.85,33.87,33.84,33.87,179295.0,23.3706,23.3844,23.3637,23.3844,179295.0
2016-09-20 15:50:00,33.87,33.88,33.86,33.87,248046.0,23.3844,23.3913,23.3775,23.3844,248046.0
2016-09-20 15:55:00,33.87,33.87,33.8,33.8,916543.0,23.3844,23.3844,23.3361,23.3361,916543.0
2016-09-21 09:30:00,33.9,33.91,33.81,33.89,337696.0,23.4051,23.412,23.343,23.3982,337696.0
2016-09-21 09:35:00,33.9,33.91,33.83,33.87,113086.0,23.4051,23.412,23.3568,23.3844,113086.0
2016-09-21 09:40:00,33.87,33.9,33.83,33.88,131652.0,23.3844,23.4051,23.3568,23.3913,131652.0
2016-09-21 09:45:00,33.88,33.91,33.83,33.84,159906.0,23.3913,23.412,23.3568,23.3637,159906.0
2016-09-21 09:50:00,33.85,33.87,33.82,33.84,169219.0,23.3706,23.3844,23.3499,23.3637,169219.0
2016-09-21 09:55:00,33.84,33.91,33.83,33.9,196752.0,23.3637,23.412,23.3568,23.4051,196752.0
2016-09-21 10:00:00,33.91,33.95,33.88,33.92,240999.0,23.412,23.4396,23.3913,23.4189,240999.0
2016-09-21 10:05:00,33.92,33.96,33.91,33.94,138026.0,23.4189,23.4465,23.412,23.4327,138026.0
2016-09-21 10:10:00,33.95,33.95,33.92,33.93,108921.0,23.4396,23.4396,23.4189,23.4258,108921.0
2016-09-21 10:15:00,33.93,33.95,33.92,33.95,82594.0,23.4258,23.4396,23.4189,23.4396,82594.0
2016-09-21 10:20:00,33.95,33.95,33.91,33.92,78381.0,23.4396,23.4396,23.412,23.4189,78381.0
2016-09-21 10:25:00,33.92,33.94,33.91,33.94,162538.0,23.4189,23.4327,23.412,23.4327,162538.0
2016-09-21 10:30:00,33.94,33.94,33.89,33.91,70753.0,23.4327,23.4327,23.3982,23.412,70753.0
2016-09-21 10:35:00,33.91,33.94,33.9,33.93,91151.0,23.412,23.4327,23.4051,23.4258,91151.0
2016-09-21 10:40:00,33.93,33.93,33.89,33.9,72443.0,23.4258,23.4258,23.3982,23.4051,72443.0
2016-09-21 10:45:00,33.9,33.9,33.84,33.85,114579.0,23.4051,23.4051,23.3637,23.3706,114579.0
2016-09-21 10:50:00,33.86,33.88,33.85,33.87,89467.0,23.3775,23.3913,23.3706,23.3844,89467.0
2016-09-21 10:55:00,33.87,33.87,33.84,33.87,129478.0,23.3844,23.3844,23.3637,23.3844,129478.0
2016-09-21 11:00:00,33.87,33.89,33.86,33.89,120602.0,23.3844,23.3982,23.3775,23.3982,120602.0
2016-09-21 11:05:00,33.89,33.89,33.86,33.87,120736.0,23.3982,23.3982,23.3775,23.3844,120736.0
2016-09-21 11:10:00,33.87,33.87,33.84,33.86,125785.0,23.3844,23.3844,23.3637,23.3775,125785.0
2016-09-21 11:15:00,33.86,33.87,33.81,33.83,105460.0,23.3775,23.3844,23.343,23.3568,105460.0
2016-09-21 11:20:00,33.83,33.84,33.82,33.83,72894.0,23.3568,23.3637,23.3499,23.3568,72894.0
2016-09-21 11:25:00,33.82,33.84,33.81,33.84,132173.0,23.3499,23.3637,23.343,23.3637,132173.0
2016-09-21 11:30:00,33.84,33.86,33.82,33.84,160037.0,23.3637,23.3775,23.3499,23.3637,160037.0
2016-09-21 11:35:00,33.84,33.86,33.83,33.86,74465.0,23.3637,23.3775,23.3568,23.3775,74465.0
2016-09-21 11:40:00,33.86,33.87,33.84,33.85,109747.0,23.3775,23.3844,23.3637,23.3706,109747.0
2016-09-21 11:45:00,33.85,33.85,33.84,33.84,42110.0,23.3706,23.3706,23.3637,23.3637,42110.0
2016-09-21 11:50:00,33.84,33.86,33.81,33.82,97787.0,23.3637,23.3775,23.343,23.3499,97787.0
2016-09-21 11:55:00,33.82,33.85,33.81,33.85,91372.0,23.3499,23.3706,23.343,23.3706,91372.0
2016-09-21 12:00:00,33.85,33.85,33.82,33.85,75624.0,23.3706,23.3706,23.3499,23.3706,75624.0
2016-09-21 12:05:00,33.84,33.87,33.84,33.86,70939.0,23.3637,23.3844,23.3637,23.3775,70939.0
2016-09-21 12:10:00,33.86,33.86,33.81,33.82,137074.0,23.3775,23.3775,23.343,23.3499,137074.0
2016-09-21 12:15:00,33.82,33.82,33.74,33.75,182973.0,23.3499,23.3499,23.2946,23.3015,182973.0
2016-09-21 12:20:00,33.75,33.77,33.74,33.76,135341.0,23.3015,23.3154,23.2946,23.3085,135341.0
2016-09-21 12:25:00,33.76,33.77,33.74,33.77,77996.0,23.3085,23.3154,23.2946,23.3154,77996.0
2016-09-21 12:30:00,33.76,33.78,33.75,33.76,99988.0,23.3085,23.3223,23.3015,23.3085,99988.0
2016-09-21 12:35:00,33.76,33.77,33.75,33.76,138756.0,23.3085,23.3154,23.3015,23.3085,138756.0
2016-09-21 12:40:00,33.76,33.78,33.74,33.77,98635.0,23.3085,23.3223,23.2946,23.3154,98635.0
2016-09-21 12:45:00,33.77,33.79,33.76,33.77,93298.0,23.3154,23.3292,23.3085,23.3154,93298.0
2016-09-21 12:50:00,33.78,33.81,33.77,33.81,77741.0,23.3223,23.343,23.3154,23.343,77741.0
2016-09-21 12:55:00,33.8,33.84,33.8,33.83,89531.0,23.3361,23.3637,23.3361,23.3568,89531.0
2016-09-21 13:00:00,33.83,33.87,33.83,33.85,125409.0,23.3568,23.3844,23.3568,23.3706,125409.0
2016-09-21 13:05:00,33.85,33.86,33.83,33.84,78454.0,23.3706,23.3775,23.3568,23.3637,78454.0
2016-09-21 13:10:00,33.84,33.85,33.82,33.82,81218.0,23.3637,23.3706,23.3499,23.3499,81218.0
2016-09-21 13:15:00,33.83,33.84,33.8,33.83,108006.0,23.3568,23.3637,23.3361,23.3568,108006.0
2016-09-21 13:20:00,33.83,33.84,33.82,33.83,68654.0,23.3568,23.3637,23.3499,23.3568,68654.0
2016-09-21 13:25:00,33.83,33.84,33.82,33.83,89578.0,23.3568,23.3637,23.3499,23.3568,89578.0
2016-09-21 13:30:00,33.83,33.87,33.82,33.85,160000.0,23.3568,23.3844,23.3499,23.3706,160000.0
2016-09-21 13:35:00,33.86,33.87,33.84,33.84,88814.0,23.3775,23.3844,23.3637,23.3637,88814.0
2016-09-21 13:40:00,33.85,33.86,33.83,33.86,75335.0,23.3706,23.3775,23.3568,23.3775,75335.0
2016-09-21 13:45:00,33.86,33.9,33.85,33.88,111581.0,23.3775,23.4051,23.3706,23.3913,111581.0
2016-09-21 13:50:00,33.88,33.88,33.85,33.86,85236.0,23.3913,23.3913,23.3706,23.3775,85236.0
2016-09-21 13:55:00,33.86,33.91,33.85,33.87,181781.0,23.3775,23.412,23.3706,23.3844,181781.0
2016-09-21 14:00:00,33.87,33.98,33.84,33.91,304033.0,23.3844,23.4603,23.3637,23.412,304033.0
2016-09-21 14:05:00,33.91,34.0,33.91,33.98,141201.0,23.412,23.4742,23.412,23.4603,141201.0
2016-09-21 14:10:00,33.97,34.05,33.96,34.0,250809.0,23.4534,23.5087,23.4465,23.4742,250809.0
2016-09-21 14:15:00,34.01,34.05,33.97,33.99,142584.0,23.4811,23.5087,23.4534,23.4672,142584.0
2016-09-21 14:20:00,33.99,34.02,33.94,33.95,190655.0,23.4672,23.488,23.4327,23.4396,190655.0
2016-09-21 14:25:00,33.95,33.98,33.92,33.95,164043.0,23.4396,23.4603,23.4189,23.4396,164043.0
2016-09-21 14:30:00,33.95,33.99,33.94,33.98,156325.0,23.4396,23.4672,23.4327,23.4603,156325.0
2016-09-21 14:35:00,33.98,34.03,33.97,34.01,214246.0,23.4603,23.4949,23.4534,23.4811,214246.0
2016-09-21 14:40:00,34.0,34.04,33.98,34.03,121588.0,23.4742,23.5018,23.4603,23.4949,121588.0
2016-09-21 14:45:00,34.03,34.07,34.02,34.04,177051.0,23.4949,23.5225,23.488,23.5018,177051.0
2016-09-21 14:50:00,34.04,34.05,34.03,34.05,94153.0,23.5018,23.5087,23.4949,23.5087,94153.0
2016-09-21 14:55:00,34.05,34.13,34.04,34.12,183769.0,23.5087,23.5639,23.5018,23.557,183769.0
2016-09-21 15:00:00,34.12,34.16,34.11,34.15,288912.0,23.557,23.5846,23.5501,23.5777,288912.0
2016-09-21 15:05:00,34.15,34.18,34.12,34.14,228920.0,23.5777,23.5984,23.557,23.5708,228920.0
2016-09-21 15:10:00,34.14,34.17,34.12,34.16,174303.0,23.5708,23.5915,23.557,23.5846,174303.0
2016-09-21 15:15:00,34.16,34.19,34.16,34.19,261372.0,23.5846,23.6053,23.5846,23.6053,261372.0
2016-09-21 15:20:00,34.19,34.21,34.18,34.18,269230.0,23.6053,23.6191,23.5984,23.5984,269230.0
2016-09-21 15:25:00,34.18,34.19,34.16,34.16,245162.0,23.5984,23.6053,23.5846,23.5846,245162.0
2016-09-21 15:30:00,34.17,34.24,34.16,34.23,335317.0,23.5915,23.6399,23.5846,23.6329,335317.0
2016-09-21 15:35:00,34.23,34.24,34.21,34.22,219541.0,23.6329,23.6399,23.6191,23.626,219541.0
2016-09-21 15:40:00,34.23,34.28,34.22,34.28,358485.0,23.6329,23.6675,23.626,23.6675,358485.0
2016-09-21 15:45:00,34.28,34.33,34.27,34.3,451026.0,23.6675,23.702,23.6606,23.6813,451026.0
2016-09-21 15:50:00,34.3,34.31,34.25,34.27,441188.0,23.6813,23.6882,23.6468,23.6606,441188.0
2016-09-21 15:55:00,34.26,34.29,34.23,34.27,941708.0,23.6537,23.6744,23.6329,23.6606,941708.0
2016-09-22 09:30:00,34.33,34.42,34.29,34.4,645119.0,23.702,23.7641,23.6744,23.7503,645119.0
2016-09-22 09:35:00,34.39,34.42,34.35,34.38,318800.0,23.7434,23.7641,23.7158,23.7365,318800.0
2016-09-22 09:40:00,34.38,34.38,34.32,34.37,384423.0,23.7365,23.7365,23.6951,23.7296,384423.0
2016-09-22 09:45:00,34.37,34.43,34.36,34.39,183787.0,23.7296,23.771,23.7227,23.7434,183787.0
2016-09-22 09:50:00,34.39,34.39,34.34,34.35,185356.0,23.7434,23.7434,23.7089,23.7158,185356.0
2016-09-22 09:55:00,34.35,34.38,34.29,34.31,140910.0,23.7158,23.7365,23.6744,23.6882,140910.0
2016-09-22 10:00:00,34.32,34.34,34.29,34.29,169395.0,23.6951,23.7089,23.6744,23.6744,169395.0
2016-09-22 10:05:00,34.29,34.3,34.27,34.27,101942.0,23.6744,23.6813,23.6606,23.6606,101942.0
2016-09-22 10:10:00,34.27,34.3,34.25,34.3,128460.0,23.6606,23.6813,23.6468,23.6813,128460.0
2016-09-22 10:15:00,34.3,34.3,34.24,34.25,99339.0,23.6813,23.6813,23.6399,23.6468,99339.0
2016-09-22 10:20:00,34.26,34.28,34.25,34.28,258507.0,23.6537,23.6675,23.6468,23.6675,258507.0
2016-09-22 10:25:00,34.27,34.3,34.26,34.27,182805.0,23.6606,23.6813,23.6537,23.6606,182805.0
2016-09-22 10:30:00,34.27,34.31,34.27,34.3,278807.0,23.6606,23.6882,23.6606,23.6813,278807.0
2016-09-22 10:35:00,34.3,34.3,34.28,34.29,137337.0,23.6813,23.6813,23.6675,23.6744,137337.0
2016-09-22 10:40:00,34.29,34.3,34.26,34.27,123430.0,23.6744,23.6813,23.6537,23.6606,123430.0
2016-09-22 10:45:00,34.27,34.28,34.26,34.27,200146.0,23.6606,23.6675,23.6537,23.6606,200146.0
2016-09-22 10:50:00,34.27,34.28,34.23,34.25,137655.0,23.6606,23.6675,23.6329,23.6468,137655.0
2016-09-22 10:55:00,34.25,34.26,34.23,34.23,110662.0,23.6468,23.6537,23.6329,23.6329,110662.0
2016-09-22 11:00:00,34.23,34.26,34.23,34.25,168222.0,23.6329,23.6537,23.6329,23.6468,168222.0
2016-09-22 11:05:00,34.25,34.25,34.22,34.24,150217.0,23.6468,23.6468,23.626,23.6399,150217.0
2016-09-22 11:10:00,34.24,34.25,34.18,34.2,237452.0,23.6399,23.6468,23.5984,23.6122,237452.0
2016-09-22 11:15:00,34.2,34.23,34.18,34.2,243166.0,23.6122,23.6329,23.5984,23.6122,243166.0
2016-09-22 11:20:00,34.2,34.22,34.19,34.21,127467.0,23.6122,23.626,23.6053,23.6191,127467.0
2016-09-22 11:25:00,34.21,34.21,34.16,34.19,150996.0,23.6191,23.6191,23.5846,23.6053,150996.0
2016-09-22 11:30:00,34.19,34.2,34.16,34.18,178662.0,23.6053,23.6122,23.5846,23.5984,178662.0
2016-09-22 11:35:00,34.18,34.19,34.16,34.16,171580.0,23.5984,23.6053,23.5846,23.5846,171580.0
2016-09-22 11:40:00,34.16,34.17,34.14,34.16,177893.0,23.5846,23.5915,23.5708,23.5846,177893.0
2016-09-22 11:45:00,34.16,34.18,34.15,34.17,71919.0,23.5846,23.5984,23.5777,23.5915,71919.0
2016-09-22 11:50:00,34.16,34.2,34.15,34.18,177394.0,23.5846,23.6122,23.5777,23.5984,177394.0
2016-09-22 11:55:00,34.18,34.19,34.17,34.18,99612.0,23.5984,23.6053,23.5915,23.5984,99612.0
2016-09-22 12:00:00,34.18,34.18,34.13,34.13,436060.0,23.5984,23.5984,23.5639,23.5639,436060.0
2016-09-22 12:05:00,34.14,34.15,34.11,34.12,144666.0,23.5708,23.5777,23.5501,23.557,144666.0
2016-09-22 12:10:00,34.12,34.13,34.11,34.12,109279.0,23.557,23.5639,23.5501,23.557,109279.0
2016-09-22 12:15:00,34.12,34.13,34.1,34.11,194272.0,23.557,23.5639,23.5432,23.5501,194272.0
2016-09-22 12:20:00,34.1,34.13,34.1,34.13,65714.0,23.5432,23.5639,23.5432,23.5639,65714.0
2016-09-22 12:25:00,34.13,34.19,34.12,34.18,130084.0,23.5639,23.6053,23.557,23.5984,130084.0
2016-09-22 12:30:00,34.18,34.19,34.16,34.19,110889.0,23.5984,23.6053,23.5846,23.6053,110889.0
2016-09-22 12:35:00,34.18,34.19,34.17,34.19,79418.0,23.5984,23.6053,23.5915,23.6053,79418.0
2016-09-22 12:40:00,34.19,34.21,34.18,34.2,72818.0,23.6053,23.6191,23.5984,23.6122,72818.0
2016-09-22 12:45:00,34.2,34.23,34.2,34.22,109503.0,23.6122,23.6329,23.6122,23.626,109503.0
2016-09-22 12:50:00,34.22,34.23,34.21,34.23,53443.0,23.626,23.6329,23.6191,23.6329,53443.0
2016-09-22 12:55:00,34.23,34.23,34.19,34.22,91114.0,23.6329,23.6329,23.6053,23.626,91114.0
2016-09-22 13:00:00,34.22,34.24,34.21,34.23,92138.0,23.626,23.6399,23.6191,23.6329,92138.0
2016-09-22 13:05:00,34.23,34.25,34.23,34.23,175350.0,23.6329,23.6468,23.6329,23.6329,175350.0
2016-09-22 13:10:00,34.24,34.25,34.2,34.2,157226.0,23.6399,23.6468,23.6122,23.6122,157226.0
2016-09-22 13:15:00,34.2,34.21,34.19,34.19,66739.0,23.6122,23.6191,23.6053,23.6053,66739.0
2016-09-22 13:20:00,34.19,34.22,34.19,34.22,74896.0,23.6053,23.626,23.6053,23.626,74896.0
2016-09-22 13:25:00,34.22,34.22,34.2,34.2,52750.0,23.626,23.626,23.6122,23.6122,52750.0
2016-09-22 13:30:00,34.2,34.21,34.18,34.21,171124.0,23.6122,23.6191,23.5984,23.6191,171124.0
2016-09-22 13:35:00,34.21,34.23,34.2,34.22,94338.0,23.6191,23.6329,23.6122,23.626,94338.0
2016-09-22 13:40:00,34.22,34.22,34.2,34.22,46439.0,23.626,23.626,23.6122,23.626,46439.0
2016-09-22 13:45:00,34.21,34.22,34.19,34.2,461128.0,23.6191,23.626,23.6053,23.6122,461128.0
2016-09-22 13:50:00,34.2,34.21,34.17,34.18,88185.0,23.6122,23.6191,23.5915,23.5984,88185.0
2016-09-22 13:55:00,34.18,34.19,34.17,34.18,60920.0,23.5984,23.6053,23.5915,23.5984,60920.0
2016-09-22 14:00:00,34.19,34.2,34.17,34.19,70197.0,23.6053,23.6122,23.5915,23.6053,70197.0
2016-09-22 14:05:00,34.19,34.21,34.19,34.2,130223.0,23.6053,23.6191,23.6053,23.6122,130223.0
2016-09-22 14:10:00,34.2,34.21,34.11,34.12,205296.0,23.6122,23.6191,23.5501,23.557,205296.0
2016-09-22 14:15:00,34.12,34.14,34.1,34.11,122903.0,23.557,23.5708,23.5432,23.5501,122903.0
2016-09-22 14:20:00,34.11,34.13,34.09,34.1,121959.0,23.5501,23.5639,23.5363,23.5432,121959.0
2016-09-22 14:25:00,34.11,34.13,34.1,34.1,151459.0,23.5501,23.5639,23.5432,23.5432,151459.0
2016-09-22 14:30:00,34.1,34.11,34.07,34.09,237795.0,23.5432,23.5501,23.5225,23.5363,237795.0
2016-09-22 14:35:00,34.09,34.12,34.08,34.11,141146.0,23.5363,23.557,23.5294,23.5501,141146.0
2016-09-22 14:40:00,34.11,34.13,34.09,34.11,110456.0,23.5501,23.5639,23.5363,23.5501,110456.0
2016-09-22 14:45:00,34.11,34.14,34.1,34.13,143339.0,23.5501,23.5708,23.5432,23.5639,143339.0
2016-09-22 14:50:00,34.12,34.18,34.1,34.17,142138.0,23.557,23.5984,23.5432,23.5915,142138.0
2016-09-22 14:55:00,34.17,34.2,34.15,34.2,142122.0,23.5915,23.6122,23.5777,23.6122,142122.0
2016-09-22 15:00:00,34.2,34.21,34.17,34.19,132886.0,23.6122,23.6191,23.5915,23.6053,132886.0
2016-09-22 15:05:00,34.19,34.2,34.16,34.18,102488.0,23.6053,23.6122,23.5846,23.5984,102488.0
2016-09-22 15:10:00,34.18,34.18,34.13,34.14,293107.0,23.5984,23.5984,23.5639,23.5708,293107.0
2016-09-22 15:15:00,34.14,34.15,34.12,34.13,219531.0,23.5708,23.5777,23.557,23.5639,219531.0
2016-09-22 15:20:00,34.14,34.15,34.12,34.15,127917.0,23.5708,23.5777,23.557,23.5777,127917.0
2016-09-22 15:25:00,34.15,34.16,34.14,34.16,189838.0,23.5777,23.5846,23.5708,23.5846,189838.0
2016-09-22 15:30:00,34.16,34.2,34.15,34.19,173745.0,23.5846,23.6122,23.5777,23.6053,173745.0
2016-09-22 15:35:00,34.19,34.23,34.19,34.21,219344.0,23.6053,23.6329,23.6053,23.6191,219344.0
2016-09-22 15:40:00,34.22,34.22,34.17,34.19,318878.0,23.626,23.626,23.5915,23.6053,318878.0
2016-09-22 15:45:00,34.19,34.19,34.15,34.17,341334.0,23.6053,23.6053,23.5777,23.5915,341334.0
2016-09-22 15:50:00,34.17,34.17,34.15,34.16,367743.0,23.5915,23.5915,23.5777,23.5846,367743.0
2016-09-22 15:55:00,34.16,34.17,34.12,34.14,1571436.0,23.5846,23.5915,23.557,23.5708,1571436.0
2016-09-23 09:30:00,34.16,34.19,34.04,34.07,582447.0,23.5846,23.6053,23.5018,23.5225,582447.0
2016-09-23 09:35:00,34.07,34.08,34.01,34.04,227189.0,23.5225,23.5294,23.4811,23.5018,227189.0
2016-09-23 09:40:00,34.05,34.13,34.03,34.12,234750.0,23.5087,23.5639,23.4949,23.557,234750.0
2016-09-23 09:45:00,34.12,34.15,34.08,34.15,283523.0,23.557,23.5777,23.5294,23.5777,283523.0
2016-09-23 09:50:00,34.14,34.17,34.1,34.11,227786.0,23.5708,23.5915,23.5432,23.5501,227786.0
2016-09-23 09:55:00,34.11,34.19,34.11,34.15,248433.0,23.5501,23.6053,23.5501,23.5777,248433.0
2016-09-23 10:00:00,34.14,34.16,34.13,34.16,131132.0,23.5708,23.5846,23.5639,23.5846,131132.0
2016-09-23 10:05:00,34.16,34.16,34.08,34.09,218231.0,23.5846,23.5846,23.5294,23.5363,218231.0
2016-09-23 10:10:00,34.09,34.11,34.09,34.11,161417.0,23.5363,23.5501,23.5363,23.5501,161417.0
2016-09-23 10:15:00,34.11,34.14,34.1,34.12,134605.0,23.5501,23.5708,23.5432,23.557,134605.0
2016-09-23 10:20:00,34.12,34.15,34.11,34.14,140194.0,23.557,23.5777,23.5501,23.5708,140194.0
2016-09-23 10:25:00,34.15,34.15,34.13,34.14,118000.0,23.5777,23.5777,23.5639,23.5708,118000.0
2016-09-23 10:30:00,34.14,34.15,34.12,34.13,89014.0,23.5708,23.5777,23.557,23.5639,89014.0
2016-09-23 10:35:00,34.13,34.15,34.11,34.11,109949.0,23.5639,23.5777,23.5501,23.5501,109949.0
2016-09-23 10:40:00,34.12,34.15,34.11,34.15,84637.0,23.557,23.5777,23.5501,23.5777,84637.0
2016-09-23 10:45:00,34.15,34.17,34.14,34.17,102359.0,23.5777,23.5915,23.5708,23.5915,102359.0
2016-09-23 10:50:00,34.16,34.17,34.15,34.16,80325.0,23.5846,23.5915,23.5777,23.5846,80325.0
2016-09-23 10:55:00,34.16,34.18,34.14,34.16,88115.0,23.5846,23.5984,23.5708,23.5846,88115.0
2016-09-23 11:00:00,34.16,34.18,34.16,34.17,105742.0,23.5846,23.5984,23.5846,23.5915,105742.0
2016-09-23 11:05:00,34.16,34.18,34.16,34.17,57718.0,23.5846,23.5984,23.5846,23.5915,57718.0
2016-09-23 11:10:00,34.17,34.22,34.16,34.2,88049.0,23.5915,23.626,23.5846,23.6122,88049.0
2016-09-23 11:15:00,34.2,34.23,34.2,34.23,79861.0,23.6122,23.6329,23.6122,23.6329,79861.0
2016-09-23 11:20:00,34.22,34.23,34.19,34.2,163358.0,23.626,23.6329,23.6053,23.6122,163358.0
2016-09-23 11:25:00,34.2,34.22,34.17,34.18,109899.0,23.6122,23.626,23.5915,23.5984,109899.0
2016-09-23 11:30:00,34.19,34.19,34.17,34.19,105313.0,23.6053,23.6053,23.5915,23.6053,105313.0
2016-09-23 11:35:00,34.19,34.22,34.18,34.21,94650.0,23.6053,23.626,23.5984,23.6191,94650.0
2016-09-23 11:40:00,34.22,34.23,34.2,34.23,62039.0,23.626,23.6329,23.6122,23.6329,62039.0
2016-09-23 11:45:00,34.23,34.25,34.21,34.22,117682.0,23.6329,23.6468,23.6191,23.626,117682.0
2016-09-23 11:50:00,34.22,34.26,34.21,34.26,134472.0,23.626,23.6537,23.6191,23.6537,134472.0
2016-09-23 11:55:00,34.26,34.28,34.23,34.27,134876.0,23.6537,23.6675,23.6329,23.6606,134876.0
2016-09-23 12:00:00,34.27,34.29,34.25,34.29,115382.0,23.6606,23.6744,23.6468,23.6744,115382.0
2016-09-23 12:05:00,34.29,34.3,34.28,34.29,106650.0,23.6744,23.6813,23.6675,23.6744,106650.0
2016-09-23 12:10:00,34.29,34.31,34.28,34.29,101511.0,23.6744,23.6882,23.6675,23.6744,101511.0
2016-09-23 12:15:00,34.29,34.35,34.28,34.34,290845.0,23.6744,23.7158,23.6675,23.7089,290845.0
2016-09-23 12:20:00,34.33,34.35,34.33,34.33,61927.0,23.702,23.7158,23.702,23.702,61927.0
2016-09-23 12:25:00,34.34,34.35,34.33,34.34,91021.0,23.7089,23.7158,23.702,23.7089,91021.0
2016-09-23 12:30:00,34.34,34.35,34.32,34.32,65039.0,23.7089,23.7158,23.6951,23.6951,65039.0
2016-09-23 12:35:00,34.33,34.33,34.3,34.33,99973.0,23.702,23.702,23.6813,23.702,99973.0
2016-09-23 12:40:00,34.32,34.33,34.3,34.31,110937.0,23.6951,23.702,23.6813,23.6882,110937.0
2016-09-23 12:45:00,34.3,34.31,34.28,34.28,55387.0,23.6813,23.6882,23.6675,23.6675,55387.0
2016-09-23 12:50:00,34.29,34.3,34.28,34.29,62152.0,23.6744,23.6813,23.6675,23.6744,62152.0
2016-09-23 12:55:00,34.28,34.3,34.28,34.29,57394.0,23.6675,23.6813,23.6675,23.6744,57394.0
2016-09-23 13:00:00,34.29,34.31,34.26,34.28,367044.0,23.6744,23.6882,23.6537,23.6675,367044.0
2016-09-23 13:05:00,34.27,34.29,34.26,34.26,126509.0,23.6606,23.6744,23.6537,23.6537,126509.0
2016-09-23 13:10:00,34.27,34.29,34.26,34.27,63568.0,23.6606,23.6744,23.6537,23.6606,63568.0
2016-09-23 13:15:00,34.28,34.3,34.27,34.29,123612.0,23.6675,23.6813,23.6606,23.6744,123612.0
2016-09-23 13:20:00,34.3,34.32,34.29,34.3,68443.0,23.6813,23.6951,23.6744,23.6813,68443.0
2016-09-23 13:25:00,34.3,34.32,34.28,34.29,58511.0,23.6813,23.6951,23.6675,23.6744,58511.0
2016-09-23 13:30:00,34.28,34.3,34.28,34.3,82629.0,23.6675,23.6813,23.6675,23.6813,82629.0
2016-09-23 13:35:00,34.3,34.3,34.28,34.3,132588.0,23.6813,23.6813,23.6675,23.6813,132588.0
2016-09-23 13:40:00,34.29,34.3,34.28,34.29,76649.0,23.6744,23.6813,23.6675,23.6744,76649.0
2016-09-23 13:45:00,34.3,34.31,34.28,34.28,114826.0,23.6813,23.6882,23.6675,23.6675,114826.0
2016-09-23 13:50:00,34.28,34.3,34.26,34.29,191015.0,23.6675,23.6813,23.6537,23.6744,191015.0
2016-09-23 13:55:00,34.28,34.31,34.26,34.28,126732.0,23.6675,23.6882,23.6537,23.6675,126732.0
2016-09-23 14:00:00,34.28,34.31,34.27,34.3,88528.0,23.6675,23.6882,23.6606,23.6813,88528.0
2016-09-23 14:05:00,34.3,34.33,34.29,34.32,91273.0,23.6813,23.702,23.6744,23.6951,91273.0
2016-09-23 14:10:00,34.31,34.34,34.3,34.33,87561.0,23.6882,23.7089,23.6813,23.702,87561.0
2016-09-23 14:15:00,34.32,34.33,34.3,34.31,74602.0,23.6951,23.702,23.6813,23.6882,74602.0
2016-09-23 14:20:00,34.32,34.32,34.29,34.32,122018.0,23.6951,23.6951,23.6744,23.6951,122018.0
2016-09-23 14:25:00,34.32,34.35,34.31,34.33,127204.0,23.6951,23.7158,23.6882,23.702,127204.0
2016-09-23 14:30:00,34.33,34.33,34.31,34.31,104873.0,23.702,23.702,23.6882,23.6882,104873.0
2016-09-23 14:35:00,34.31,34.32,34.29,34.3,177500.0,23.6882,23.6951,23.6744,23.6813,177500.0
2016-09-23 14:40:00,34.29,34.31,34.28,34.3,132188.0,23.6744,23.6882,23.6675,23.6813,132188.0
2016-09-23 14:45:00,34.29,34.31,34.29,34.3,76249.0,23.6744,23.6882,23.6744,23.6813,76249.0
2016-09-23 14:50:00,34.29,34.32,34.29,34.3,73363.0,23.6744,23.6951,23.6744,23.6813,73363.0
2016-09-23 14:55:00,34.3,34.32,34.3,34.32,87799.0,23.6813,23.6951,23.6813,23.6951,87799.0
2016-09-23 15:00:00,34.32,34.32,34.3,34.31,100245.0,23.6951,23.6951,23.6813,23.6882,100245.0
2016-09-23 15:05:00,34.3,34.33,34.3,34.31,78886.0,23.6813,23.702,23.6813,23.6882,78886.0
2016-09-23 15:10:00,34.31,34.31,34.3,34.3,57093.0,23.6882,23.6882,23.6813,23.6813,57093.0
2016-09-23 15:15:00,34.31,34.31,34.28,34.29,169247.0,23.6882,23.6882,23.6675,23.6744,169247.0
2016-09-23 15:20:00,34.3,34.3,34.27,34.28,80851.0,23.6813,23.6813,23.6606,23.6675,80851.0
2016-09-23 15:25:00,34.28,34.33,34.27,34.33,142376.0,23.6675,23.702,23.6606,23.702,142376.0
2016-09-23 15:30:00,34.33,34.37,34.33,34.35,212269.0,23.702,23.7296,23.702,23.7158,212269.0
2016-09-23 15:35:00,34.36,34.37,34.31,34.32,199220.0,23.7227,23.7296,23.6882,23.6951,199220.0
2016-09-23 15:40:00,34.32,34.32,34.28,34.3,145858.0,23.6951,23.6951,23.6675,23.6813,145858.0
2016-09-23 15:45:00,34.3,34.3,34.27,34.28,280138.0,23.6813,23.6813,23.6606,23.6675,280138.0
2016-09-23 15:50:00,34.29,34.33,34.28,34.32,245364.0,23.6744,23.702,23.6675,23.6951,245364.0
2016-09-23 15:55:00,34.33,34.33,34.26,34.27,645269.0,23.702,23.702,23.6537,23.6606,645269.0
2016-09-26 09:30:00,33.92,34.01,33.81,33.87,1085579.0,23.4189,23.4811,23.343,23.3844,1085579.0
2016-09-26 09:35:00,33.87,33.87,33.73,33.79,737450.0,23.3844,23.3844,23.2877,23.3292,737450.0
2016-09-26 09:40:00,33.78,33.79,33.73,33.77,440479.0,23.3223,23.3292,23.2877,23.3154,440479.0
2016-09-26 09:45:00,33.77,33.77,33.65,33.66,443081.0,23.3154,23.3154,23.2325,23.2394,443081.0
2016-09-26 09:50:00,33.66,33.71,33.65,33.69,243964.0,23.2394,23.2739,23.2325,23.2601,243964.0
2016-09-26 09:55:00,33.69,33.69,33.66,33.68,166328.0,23.2601,23.2601,23.2394,23.2532,166328.0
2016-09-26 10:00:00,33.68,33.71,33.65,33.68,421631.0,23.2532,23.2739,23.2325,23.2532,421631.0
2016-09-26 10:05:00,33.69,33.7,33.66,33.69,201015.0,23.2601,23.267,23.2394,23.2601,201015.0
2016-09-26 10:10:00,33.68,33.74,33.68,33.73,425716.0,23.2532,23.2946,23.2532,23.2877,425716.0
2016-09-26 10:15:00,33.73,33.73,33.66,33.66,236648.0,23.2877,23.2877,23.2394,23.2394,236648.0
2016-09-26 10:20:00,33.66,33.71,33.65,33.7,470165.0,23.2394,23.2739,23.2325,23.267,470165.0
2016-09-26 10:25:00,33.71,33.72,33.69,33.72,176604.0,23.2739,23.2808,23.2601,23.2808,176604.0
2016-09-26 10:30:00,33.72,33.72,33.7,33.72,129289.0,23.2808,23.2808,23.267,23.2808,129289.0
2016-09-26 10:35:00,33.72,33.77,33.71,33.74,156344.0,23.2808,23.3154,23.2739,23.2946,156344.0
2016-09-26 10:40:00,33.73,33.76,33.73,33.76,182229.0,23.2877,23.3085,23.2877,23.3085,182229.0
2016-09-26 10:45:00,33.76,33.78,33.75,33.77,251051.0,23.3085,23.3223,23.3015,23.3154,251051.0
2016-09-26 10:50:00,33.78,33.8,33.76,33.8,314749.0,23.3223,23.3361,23.3085,23.3361,314749.0
2016-09-26 10:55:00,33.79,33.8,33.78,33.8,352852.0,23.3292,23.3361,23.3223,23.3361,352852.0
2016-09-26 11:00:00,33.8,33.8,33.72,33.72,226412.0,23.3361,23.3361,23.2808,23.2808,226412.0
2016-09-26 11:05:00,33.72,33.76,33.72,33.75,172302.0,23.2808,23.3085,23.2808,23.3015,172302.0
2016-09-26 11:10:00,33.75,33.78,33.74,33.76,306847.0,23.3015,23.3223,23.2946,23.3085,306847.0
2016-09-26 11:15:00,33.76,33.76,33.71,33.73,440290.0,23.3085,23.3085,23.2739,23.2877,440290.0
2016-09-26 11:20:00,33.74,33.76,33.72,33.73,463802.0,23.2946,23.3085,23.2808,23.2877,463802.0
2016-09-26 11:25:00,33.72,33.73,33.68,33.68,214622.0,23.2808,23.2877,23.2532,23.2532,214622.0
2016-09-26 11:30:00,33.69,33.71,33.68,33.7,228127.0,23.2601,23.2739,23.2532,23.267,228127.0
2016-09-26 11:35:00,33.7,33.73,33.69,33.73,120696.0,23.267,23.2877,23.2601,23.2877,120696.0
2016-09-26 11:40:00,33.73,33.73,33.7,33.71,148977.0,23.2877,23.2877,23.267,23.2739,148977.0
2016-09-26 11:45:00,33.7,33.72,33.69,33.7,123701.0,23.267,23.2808,23.2601,23.267,123701.0
2016-09-26 11:50:00,33.71,33.72,33.69,33.71,189416.0,23.2739,23.2808,23.2601,23.2739,189416.0
2016-09-26 11:55:00,33.71,33.74,33.7,33.72,261474.0,23.2739,23.2946,23.267,23.2808,261474.0
2016-09-26 12:00:00,33.73,33.73,33.7,33.71,119079.0,23.2877,23.2877,23.267,23.2739,119079.0
2016-09-26 12:05:00,33.7,33.73,33.7,33.73,138902.0,23.267,23.2877,23.267,23.2877,138902.0
2016-09-26 12:10:00,33.73,33.74,33.71,33.73,189068.0,23.2877,23.2946,23.2739,23.2877,189068.0
2016-09-26 12:15:00,33.73,33.74,33.72,33.72,176686.0,23.2877,23.2946,23.2808,23.2808,176686.0
2016-09-26 12:20:00,33.72,33.76,33.7,33.75,161909.0,23.2808,23.3085,23.267,23.3015,161909.0
2016-09-26 12:25:00,33.75,33.8,33.74,33.77,386761.0,23.3015,23.3361,23.2946,23.3154,386761.0
2016-09-26 12:30:00,33.77,33.79,33.75,33.79,275335.0,23.3154,23.3292,23.3015,23.3292,275335.0
2016-09-26 12:35:00,33.79,33.8,33.74,33.76,137032.0,23.3292,23.3361,23.2946,23.3085,137032.0
2016-09-26 12:40:00,33.75,33.76,33.72,33.73,97076.0,23.3015,23.3085,23.2808,23.2877,97076.0
2016-09-26 12:45:00,33.73,33.75,33.73,33.75,132082.0,23.2877,23.3015,23.2877,23.3015,132082.0
2016-09-26 12:50:00,33.74,33.75,33.73,33.73,100897.0,23.2946,23.3015,23.2877,23.2877,100897.0
2016-09-26 12:55:00,33.73,33.74,33.69,33.72,189027.0,23.2877,23.2946,23.2601,23.2808,189027.0
2016-09-26 13:00:00,33.71,33.72,33.7,33.7,130178.0,23.2739,23.2808,23.267,23.267,130178.0
2016-09-26 13:05:00,33.71,33.72,33.68,33.69,157568.0,23.2739,23.2808,23.2532,23.2601,157568.0
2016-09-26 13:10:00,33.68,33.69,33.66,33.69,173148.0,23.2532,23.2601,23.2394,23.2601,173148.0
2016-09-26 13:15:00,33.69,33.69,33.67,33.68,100110.0,23.2601,23.2601,23.2463,23.2532,100110.0
2016-09-26 13:20:00,33.67,33.68,33.65,33.66,122980.0,23.2463,23.2532,23.2325,23.2394,122980.0
2016-09-26 13:25:00,33.66,33.66,33.62,33.62,137282.0,23.2394,23.2394,23.2118,23.2118,137282.0
2016-09-26 13:30:00,33.63,33.63,33.6,33.61,234801.0,23.2187,23.2187,23.198,23.2049,234801.0
2016-09-26 13:35:00,33.61,33.61,33.55,33.55,208899.0,23.2049,23.2049,23.1635,23.1635,208899.0
2016-09-26 13:40:00,33.56,33.57,33.53,33.54,228497.0,23.1704,23.1773,23.1497,23.1566,228497.0
2016-09-26 13:45:00,33.54,33.54,33.47,33.47,595250.0,23.1566,23.1566,23.1082,23.1082,595250.0
2016-09-26 13:50:00,33.48,33.48,33.45,33.47,260179.0,23.1151,23.1151,23.0944,23.1082,260179.0
2016-09-26 13:55:00,33.45,33.46,33.42,33.44,437458.0,23.0944,23.1013,23.0737,23.0875,437458.0
2016-09-26 14:00:00,33.43,33.48,33.42,33.47,248936.0,23.0806,23.1151,23.0737,23.1082,248936.0
2016-09-26 14:05:00,33.47,33.47,33.45,33.47,144772.0,23.1082,23.1082,23.0944,23.1082,144772.0
2016-09-26 14:10:00,33.46,33.48,33.44,33.45,185755.0,23.1013,23.1151,23.0875,23.0944,185755.0
2016-09-26 14:15:00,33.45,33.49,33.43,33.48,219709.0,23.0944,23.122,23.0806,23.1151,219709.0
2016-09-26 14:20:00,33.49,33.56,33.47,33.55,274312.0,23.122,23.1704,23.1082,23.1635,274312.0
2016-09-26 14:25:00,33.55,33.58,33.54,33.58,212781.0,23.1635,23.1842,23.1566,23.1842,212781.0
2016-09-26 14:30:00,33.58,33.61,33.57,33.59,228398.0,23.1842,23.2049,23.1773,23.1911,228398.0
2016-09-26 14:35:00,33.59,33.6,33.51,33.52,253329.0,23.1911,23.198,23.1358,23.1428,253329.0
2016-09-26 14:40:00,33.53,33.56,33.49,33.56,203237.0,23.1497,23.1704,23.122,23.1704,203237.0
2016-09-26 14:45:00,33.56,33.56,33.54,33.55,147660.0,23.1704,23.1704,23.1566,23.1635,147660.0
2016-09-26 14:50:00,33.55,33.56,33.53,33.53,89336.0,23.1635,23.1704,23.1497,23.1497,89336.0
2016-09-26 14:55:00,33.53,33.55,33.5,33.55,645027.0,23.1497,23.1635,23.1289,23.1635,645027.0
2016-09-26 15:00:00,33.55,33.58,33.54,33.57,211089.0,23.1635,23.1842,23.1566,23.1773,211089.0
2016-09-26 15:05:00,33.57,33.62,33.56,33.62,266908.0,23.1773,23.2118,23.1704,23.2118,266908.0
2016-09-26 15:10:00,33.62,33.65,33.6,33.64,410315.0,23.2118,23.2325,23.198,23.2256,410315.0
2016-09-26 15:15:00,33.64,33.66,33.62,33.65,333280.0,23.2256,23.2394,23.2118,23.2325,333280.0
2016-09-26 15:20:00,33.64,33.67,33.62,33.64,225712.0,23.2256,23.2463,23.2118,23.2256,225712.0
2016-09-26 15:25:00,33.65,33.68,33.63,33.63,460261.0,23.2325,23.2532,23.2187,23.2187,460261.0
2016-09-26 15:30:00,33.64,33.68,33.63,33.68,336423.0,23.2256,23.2532,23.2187,23.2532,336423.0
2016-09-26 15:35:00,33.68,33.7,33.65,33.7,585563.0,23.2532,23.267,23.2325,23.267,585563.0
2016-09-26 15:40:00,33.7,33.71,33.65,33.66,469802.0,23.267,23.2739,23.2325,23.2394,469802.0
2016-09-26 15:45:00,33.66,33.66,33.63,33.66,531243.0,23.2394,23.2394,23.2187,23.2394,531243.0
2016-09-26 15:50:00,33.66,33.67,33.62,33.65,600656.0,23.2394,23.2463,23.2118,23.2325,600656.0
2016-09-26 15:55:00,33.64,33.67,33.63,33.66,1282553.0,23.2256,23.2463,23.2187,23.2394,1282553.0
2016-09-27 09:30:00,33.77,33.79,33.48,33.5,618143.0,23.3154,23.3292,23.1151,23.1289,618143.0
2016-09-27 09:35:00,33.49,33.62,33.48,33.62,262013.0,23.122,23.2118,23.1151,23.2118,262013.0
2016-09-27 09:40:00,33.62,33.68,33.57,33.59,309925.0,23.2118,23.2532,23.1773,23.1911,309925.0
2016-09-27 09:45:00,33.59,33.63,33.56,33.63,177732.0,23.1911,23.2187,23.1704,23.2187,177732.0
2016-09-27 09:50:00,33.63,33.63,33.55,33.63,171335.0,23.2187,23.2187,23.1635,23.2187,171335.0
2016-09-27 09:55:00,33.63,33.72,33.63,33.7,173403.0,23.2187,23.2808,23.2187,23.267,173403.0
2016-09-27 10:00:00,33.7,33.78,33.68,33.76,249492.0,23.267,23.3223,23.2532,23.3085,249492.0
2016-09-27 10:05:00,33.75,33.77,33.69,33.72,259367.0,23.3015,23.3154,23.2601,23.2808,259367.0
2016-09-27 10:10:00,33.72,33.75,33.67,33.67,120151.0,23.2808,23.3015,23.2463,23.2463,120151.0
2016-09-27 10:15:00,33.68,33.71,33.65,33.65,222346.0,23.2532,23.2739,23.2325,23.2325,222346.0
2016-09-27 10:20:00,33.65,33.66,33.63,33.64,185543.0,23.2325,23.2394,23.2187,23.2256,185543.0
2016-09-27 10:25:00,33.64,33.65,33.63,33.64,192900.0,23.2256,23.2325,23.2187,23.2256,192900.0
2016-09-27 10:30:00,33.64,33.69,33.63,33.65,209266.0,23.2256,23.2601,23.2187,23.2325,209266.0
2016-09-27 10:35:00,33.65,33.65,33.61,33.62,106824.0,23.2325,23.2325,23.2049,23.2118,106824.0
2016-09-27 10:40:00,33.62,33.62,33.58,33.59,138031.0,23.2118,23.2118,23.1842,23.1911,138031.0
2016-09-27 10:45:00,33.59,33.64,33.58,33.63,153992.0,23.1911,23.2256,23.1842,23.2187,153992.0
2016-09-27 10:50:00,33.63,33.65,33.62,33.65,318419.0,23.2187,23.2325,23.2118,23.2325,318419.0
2016-09-27 10:55:00,33.65,33.65,33.61,33.62,382288.0,23.2325,23.2325,23.2049,23.2118,382288.0
2016-09-27 11:00:00,33.62,33.65,33.61,33.63,135405.0,23.2118,23.2325,23.2049,23.2187,135405.0
2016-09-27 11:05:00,33.64,33.65,33.63,33.65,107563.0,23.2256,23.2325,23.2187,23.2325,107563.0
2016-09-27 11:10:00,33.65,33.68,33.64,33.68,52829.0,23.2325,23.2532,23.2256,23.2532,52829.0
2016-09-27 11:15:00,33.67,33.69,33.67,33.69,74585.0,23.2463,23.2601,23.2463,23.2601,74585.0
2016-09-27 11:20:00,33.69,33.7,33.68,33.7,274370.0,23.2601,23.267,23.2532,23.267,274370.0
2016-09-27 11:25:00,33.7,33.71,33.69,33.7,241712.0,23.267,23.2739,23.2601,23.267,241712.0
2016-09-27 11:30:00,33.7,33.75,33.7,33.75,110000.0,23.267,23.3015,23.267,23.3015,110000.0
2016-09-27 11:35:00,33.75,33.75,33.71,33.73,70413.0,23.3015,23.3015,23.2739,23.2877,70413.0
2016-09-27 11:40:00,33.73,33.74,33.69,33.7,411966.0,23.2877,23.2946,23.2601,23.267,411966.0
2016-09-27 11:45:00,33.7,33.7,33.69,33.69,110546.0,23.267,23.267,23.2601,23.2601,110546.0
2016-09-27 11:50:00,33.69,33.7,33.65,33.67,163286.0,23.2601,23.267,23.2325,23.2463,163286.0
2016-09-27 11:55:00,33.66,33.71,33.66,33.7,83323.0,23.2394,23.2739,23.2394,23.267,83323.0
2016-09-27 12:00:00,33.7,33.75,33.7,33.72,185895.0,23.267,23.3015,23.267,23.2808,185895.0
2016-09-27 12:05:00,33.72,33.73,33.7,33.7,104740.0,23.2808,23.2877,23.267,23.267,104740.0
2016-09-27 12:10:00,33.7,33.71,33.69,33.7,136489.0,23.267,23.2739,23.2601,23.267,136489.0
2016-09-27 12:15:00,33.7,33.7,33.69,33.7,100521.0,23.267,23.267,23.2601,23.267,100521.0
2016-09-27 12:20:00,33.7,33.78,33.69,33.77,139835.0,23.267,23.3223,23.2601,23.3154,139835.0
2016-09-27 12:25:00,33.77,33.8,33.77,33.77,122384.0,23.3154,23.3361,23.3154,23.3154,122384.0
2016-09-27 12:30:00,33.77,33.82,33.77,33.8,143481.0,23.3154,23.3499,23.3154,23.3361,143481.0
2016-09-27 12:35:00,33.8,33.83,33.8,33.82,165915.0,23.3361,23.3568,23.3361,23.3499,165915.0
2016-09-27 12:40:00,33.81,33.83,33.8,33.8,91685.0,23.343,23.3568,23.3361,23.3361,91685.0
2016-09-27 12:45:00,33.8,33.85,33.79,33.84,251418.0,23.3361,23.3706,23.3292,23.3637,251418.0
2016-09-27 12:50:00,33.84,33.85,33.83,33.84,83114.0,23.3637,23.3706,23.3568,23.3637,83114.0
2016-09-27 12:55:00,33.84,33.87,33.83,33.87,174122.0,23.3637,23.3844,23.3568,23.3844,174122.0
2016-09-27 13:00:00,33.86,33.88,33.84,33.87,161540.0,23.3775,23.3913,23.3637,23.3844,161540.0
2016-09-27 13:05:00,33.86,33.87,33.83,33.84,90290.0,23.3775,23.3844,23.3568,23.3637,90290.0
2016-09-27 13:10:00,33.84,33.84,33.81,33.82,109570.0,23.3637,23.3637,23.343,23.3499,109570.0
2016-09-27 13:15:00,33.82,33.83,33.8,33.81,52923.0,23.3499,23.3568,23.3361,23.343,52923.0
2016-09-27 13:20:00,33.8,33.82,33.8,33.82,57597.0,23.3361,23.3499,23.3361,23.3499,57597.0
2016-09-27 13:25:00,33.82,33.82,33.79,33.82,91771.0,23.3499,23.3499,23.3292,23.3499,91771.0
2016-09-27 13:30:00,33.82,33.85,33.81,33.82,147877.0,23.3499,23.3706,23.343,23.3499,147877.0
2016-09-27 13:35:00,33.82,33.83,33.8,33.81,66024.0,23.3499,23.3568,23.3361,23.343,66024.0
2016-09-27 13:40:00,33.81,33.83,33.81,33.83,65469.0,23.343,23.3568,23.343,23.3568,65469.0
2016-09-27 13:45:00,33.83,33.85,33.82,33.83,70677.0,23.3568,23.3706,23.3499,23.3568,70677.0
2016-09-27 13:50:00,33.84,33.84,33.82,33.82,71527.0,23.3637,23.3637,23.3499,23.3499,71527.0
2016-09-27 13:55:00,33.83,33.83,33.8,33.8,83163.0,23.3568,23.3568,23.3361,23.3361,83163.0
2016-09-27 14:00:00,33.8,33.82,33.78,33.8,250590.0,23.3361,23.3499,23.3223,23.3361,250590.0
2016-09-27 14:05:00,33.8,33.8,33.76,33.77,70532.0,23.3361,23.3361,23.3085,23.3154,70532.0
2016-09-27 14:10:00,33.76,33.77,33.76,33.77,102312.0,23.3085,23.3154,23.3085,23.3154,102312.0
2016-09-27 14:15:00,33.77,33.77,33.76,33.76,59762.0,23.3154,23.3154,23.3085,23.3085,59762.0
2016-09-27 14:20:00,33.77,33.77,33.76,33.77,125388.0,23.3154,23.3154,23.3085,23.3154,125388.0
2016-09-27 14:25:00,33.77,33.84,33.76,33.82,281394.0,23.3154,23.3637,23.3085,23.3499,281394.0
2016-09-27 14:30:00,33.81,33.82,33.8,33.8,89793.0,23.343,23.3499,23.3361,23.3361,89793.0
2016-09-27 14:35:00,33.81,33.85,33.8,33.84,201508.0,23.343,23.3706,23.3361,23.3637,201508.0
2016-09-27 14:40:00,33.84,33.84,33.82,33.82,67454.0,23.3637,23.3637,23.3499,23.3499,67454.0
2016-09-27 14:45:00,33.83,33.83,33.8,33.8,82626.0,23.3568,23.3568,23.3361,23.3361,82626.0
2016-09-27 14:50:00,33.81,33.81,33.78,33.8,137443.0,23.343,23.343,23.3223,23.3361,137443.0
2016-09-27 14:55:00,33.8,33.81,33.79,33.79,87383.0,23.3361,23.343,23.3292,23.3292,87383.0
2016-09-27 15:00:00,33.8,33.8,33.78,33.79,90094.0,23.3361,23.3361,23.3223,23.3292,90094.0
2016-09-27 15:05:00,33.78,33.79,33.76,33.77,133031.0,23.3223,23.3292,23.3085,23.3154,133031.0
2016-09-27 15:10:00,33.77,33.78,33.76,33.76,70087.0,23.3154,23.3223,23.3085,23.3085,70087.0
2016-09-27 15:15:00,33.77,33.8,33.76,33.8,146568.0,23.3154,23.3361,23.3085,23.3361,146568.0
2016-09-27 15:20:00,33.8,33.8,33.78,33.79,104367.0,23.3361,23.3361,23.3223,23.3292,104367.0
2016-09-27 15:25:00,33.79,33.82,33.78,33.81,170397.0,23.3292,23.3499,23.3223,23.343,170397.0
2016-09-27 15:30:00,33.8,33.82,33.78,33.82,176621.0,23.3361,23.3499,23.3223,23.3499,176621.0
2016-09-27 15:35:00,33.82,33.83,33.79,33.82,217537.0,23.3499,23.3568,23.3292,23.3499,217537.0
2016-09-27 15:40:00,33.82,33.84,33.81,33.84,199645.0,23.3499,23.3637,23.343,23.3637,199645.0
2016-09-27 15:45:00,33.84,33.84,33.79,33.8,236038.0,23.3637,23.3637,23.3292,23.3361,236038.0
2016-09-27 15:50:00,33.8,33.81,33.78,33.8,347511.0,23.3361,23.343,23.3223,23.3361,347511.0
2016-09-27 15:55:00,33.8,33.84,33.79,33.83,655100.0,23.3361,23.3637,23.3292,23.3568,655100.0
2016-09-28 09:30:00,33.85,33.95,33.84,33.91,417796.0,23.3706,23.4396,23.3637,23.412,417796.0
2016-09-28 09:35:00,33.91,33.93,33.84,33.86,215604.0,23.412,23.4258,23.3637,23.3775,215604.0
2016-09-28 09:40:00,33.85,33.87,33.81,33.83,199131.0,23.3706,23.3844,23.343,23.3568,199131.0
2016-09-28 09:45:00,33.83,33.87,33.81,33.82,164114.0,23.3568,23.3844,23.343,23.3499,164114.0
2016-09-28 09:50:00,33.82,33.84,33.79,33.84,162992.0,23.3499,23.3637,23.3292,23.3637,162992.0
2016-09-28 09:55:00,33.83,33.85,33.82,33.84,149305.0,23.3568,23.3706,23.3499,23.3637,149305.0
2016-09-28 10:00:00,33.85,33.86,33.79,33.82,183527.0,23.3706,23.3775,23.3292,23.3499,183527.0
2016-09-28 10:05:00,33.82,33.82,33.78,33.8,127871.0,23.3499,23.3499,23.3223,23.3361,127871.0
2016-09-28 10:10:00,33.8,33.83,33.78,33.79,205771.0,23.3361,23.3568,23.3223,23.3292,205771.0
2016-09-28 10:15:00,33.79,33.8,33.75,33.76,130143.0,23.3292,23.3361,23.3015,23.3085,130143.0
2016-09-28 10:20:00,33.75,33.76,33.72,33.73,144020.0,23.3015,23.3085,23.2808,23.2877,144020.0
2016-09-28 10:25:00,33.73,33.75,33.72,33.73,121878.0,23.2877,23.3015,23.2808,23.2877,121878.0
2016-09-28 10:30:00,33.73,33.76,33.7,33.72,188679.0,23.2877,23.3085,23.267,23.2808,188679.0
2016-09-28 10:35:00,33.72,33.74,33.71,33.73,117165.0,23.2808,23.2946,23.2739,23.2877,117165.0
2016-09-28 10:40:00,33.73,33.79,33.72,33.78,92987.0,23.2877,23.3292,23.2808,23.3223,92987.0
2016-09-28 10:45:00,33.77,33.79,33.75,33.77,106711.0,23.3154,23.3292,23.3015,23.3154,106711.0
2016-09-28 10:50:00,33.77,33.78,33.75,33.77,138381.0,23.3154,23.3223,23.3015,23.3154,138381.0
2016-09-28 10:55:00,33.77,33.81,33.76,33.79,122936.0,23.3154,23.343,23.3085,23.3292,122936.0
2016-09-28 11:00:00,33.79,33.79,33.74,33.75,159909.0,23.3292,23.3292,23.2946,23.3015,159909.0
2016-09-28 11:05:00,33.75,33.78,33.73,33.76,86400.0,23.3015,23.3223,23.2877,23.3085,86400.0
2016-09-28 11:10:00,33.77,33.78,33.75,33.77,97849.0,23.3154,23.3223,23.3015,23.3154,97849.0
2016-09-28 11:15:00,33.77,33.79,33.75,33.78,67403.0,23.3154,23.3292,23.3015,23.3223,67403.0
2016-09-28 11:20:00,33.79,33.79,33.76,33.78,108249.0,23.3292,23.3292,23.3085,23.3223,108249.0
2016-09-28 11:25:00,33.78,33.8,33.75,33.8,104169.0,23.3223,23.3361,23.3015,23.3361,104169.0
2016-09-28 11:30:00,33.8,33.81,33.76,33.78,77557.0,23.3361,23.343,23.3085,23.3223,77557.0
2016-09-28 11:35:00,33.79,33.8,33.78,33.78,104662.0,23.3292,23.3361,23.3223,23.3223,104662.0
2016-09-28 11:40:00,33.78,33.81,33.78,33.81,80535.0,23.3223,23.343,23.3223,23.343,80535.0
2016-09-28 11:45:00,33.81,33.81,33.8,33.8,44198.0,23.343,23.343,23.3361,23.3361,44198.0
2016-09-28 11:50:00,33.8,33.83,33.79,33.83,77027.0,23.3361,23.3568,23.3292,23.3568,77027.0
2016-09-28 11:55:00,33.83,33.85,33.82,33.84,118721.0,23.3568,23.3706,23.3499,23.3637,118721.0
2016-09-28 12:00:00,33.84,33.84,33.79,33.79,100142.0,23.3637,23.3637,23.3292,23.3292,100142.0
2016-09-28 12:05:00,33.8,33.8,33.77,33.77,106805.0,23.3361,23.3361,23.3154,23.3154,106805.0
2016-09-28 12:10:00,33.77,33.8,33.76,33.8,183978.0,23.3154,23.3361,23.3085,23.3361,183978.0
2016-09-28 12:15:00,33.79,33.8,33.75,33.76,109974.0,23.3292,23.3361,23.3015,23.3085,109974.0
2016-09-28 12:20:00,33.75,33.76,33.73,33.74,72300.0,23.3015,23.3085,23.2877,23.2946,72300.0
2016-09-28 12:25:00,33.75,33.75,33.73,33.75,81402.0,23.3015,23.3015,23.2877,23.3015,81402.0
2016-09-28 12:30:00,33.75,33.75,33.71,33.71,95419.0,23.3015,23.3015,23.2739,23.2739,95419.0
2016-09-28 12:35:00,33.71,33.75,33.71,33.75,75842.0,23.2739,23.3015,23.2739,23.3015,75842.0
2016-09-28 12:40:00,33.75,33.78,33.73,33.78,97348.0,23.3015,23.3223,23.2877,23.3223,97348.0
2016-09-28 12:45:00,33.78,33.8,33.77,33.79,73783.0,23.3223,23.3361,23.3154,23.3292,73783.0
2016-09-28 12:50:00,33.79,33.8,33.78,33.79,39077.0,23.3292,23.3361,23.3223,23.3292,39077.0
2016-09-28 12:55:00,33.8,33.81,33.76,33.77,47501.0,23.3361,23.343,23.3085,23.3154,47501.0
2016-09-28 13:00:00,33.77,33.78,33.74,33.78,124055.0,23.3154,23.3223,23.2946,23.3223,124055.0
2016-09-28 13:05:00,33.78,33.79,33.73,33.74,172551.0,23.3223,23.3292,23.2877,23.2946,172551.0
2016-09-28 13:10:00,33.74,33.74,33.69,33.71,106235.0,23.2946,23.2946,23.2601,23.2739,106235.0
2016-09-28 13:15:00,33.7,33.71,33.69,33.69,62893.0,23.267,23.2739,23.2601,23.2601,62893.0
2016-09-28 13:20:00,33.69,33.72,33.69,33.72,64623.0,23.2601,23.2808,23.2601,23.2808,64623.0
2016-09-28 13:25:00,33.72,33.72,33.71,33.72,35924.0,23.2808,23.2808,23.2739,23.2808,35924.0
2016-09-28 13:30:00,33.72,33.78,33.72,33.78,107616.0,23.2808,23.3223,23.2808,23.3223,107616.0
2016-09-28 13:35:00,33.78,33.79,33.77,33.78,46710.0,23.3223,23.3292,23.3154,23.3223,46710.0
2016-09-28 13:40:00,33.78,33.78,33.77,33.77,30402.0,23.3223,23.3223,23.3154,23.3154,30402.0
2016-09-28 13:45:00,33.78,33.79,33.77,33.77,58539.0,23.3223,23.3292,23.3154,23.3154,58539.0
2016-09-28 13:50:00,33.77,33.79,33.77,33.77,48229.0,23.3154,23.3292,23.3154,23.3154,48229.0
2016-09-28 13:55:00,33.77,33.78,33.74,33.76,154218.0,23.3154,23.3223,23.2946,23.3085,154218.0
2016-09-28 14:00:00,33.75,33.8,33.75,33.77,260598.0,23.3015,23.3361,23.3015,23.3154,260598.0
2016-09-28 14:05:00,33.77,33.8,33.77,33.8,116748.0,23.3154,23.3361,23.3154,23.3361,116748.0
2016-09-28 14:10:00,33.8,33.87,33.79,33.86,146457.0,23.3361,23.3844,23.3292,23.3775,146457.0
2016-09-28 14:15:00,33.86,33.93,33.85,33.93,222233.0,23.3775,23.4258,23.3706,23.4258,222233.0
2016-09-28 14:20:00,33.93,33.94,33.92,33.94,223959.0,23.4258,23.4327,23.4189,23.4327,223959.0
2016-09-28 14:25:00,33.94,33.99,33.93,33.96,410000.0,23.4327,23.4672,23.4258,23.4465,410000.0
2016-09-28 14:30:00,33.97,33.99,33.95,33.99,386478.0,23.4534,23.4672,23.4396,23.4672,386478.0
2016-09-28 14:35:00,33.99,33.99,33.96,33.98,267301.0,23.4672,23.4672,23.4465,23.4603,267301.0
2016-09-28 14:40:00,33.98,33.99,33.97,33.99,152397.0,23.4603,23.4672,23.4534,23.4672,152397.0
2016-09-28 14:45:00,33.99,34.0,33.97,33.98,106752.0,23.4672,23.4742,23.4534,23.4603,106752.0
2016-09-28 14:50:00,33.99,34.0,33.98,34.0,52622.0,23.4672,23.4742,23.4603,23.4742,52622.0
2016-09-28 14:55:00,34.0,34.0,33.97,33.98,102886.0,23.4742,23.4742,23.4534,23.4603,102886.0
2016-09-28 15:00:00,33.98,33.98,33.96,33.97,66889.0,23.4603,23.4603,23.4465,23.4534,66889.0
2016-09-28 15:05:00,33.97,33.97,33.93,33.93,114273.0,23.4534,23.4534,23.4258,23.4258,114273.0
2016-09-28 15:10:00,33.93,33.96,33.93,33.95,155418.0,23.4258,23.4465,23.4258,23.4396,155418.0
2016-09-28 15:15:00,33.95,33.97,33.94,33.94,135837.0,23.4396,23.4534,23.4327,23.4327,135837.0
2016-09-28 15:20:00,33.94,33.96,33.93,33.94,158150.0,23.4327,23.4465,23.4258,23.4327,158150.0
2016-09-28 15:25:00,33.93,33.95,33.91,33.91,164427.0,23.4258,23.4396,23.412,23.412,164427.0
2016-09-28 15:30:00,33.91,33.93,33.9,33.92,246043.0,23.412,23.4258,23.4051,23.4189,246043.0
2016-09-28 15:35:00,33.91,33.93,33.91,33.93,177232.0,23.412,23.4258,23.412,23.4258,177232.0
2016-09-28 15:40:00,33.93,33.95,33.92,33.95,187607.0,23.4258,23.4396,23.4189,23.4396,187607.0
2016-09-28 15:45:00,33.95,33.99,33.94,33.98,391873.0,23.4396,23.4672,23.4327,23.4603,391873.0
2016-09-28 15:50:00,33.98,34.0,33.97,33.99,377078.0,23.4603,23.4742,23.4534,23.4672,377078.0
2016-09-28 15:55:00,34.0,34.0,33.96,33.98,835414.0,23.4742,23.4742,23.4465,23.4603,835414.0
2016-09-29 09:30:00,33.94,34.07,33.84,34.01,869919.0,23.4327,23.5225,23.3637,23.4811,869919.0
2016-09-29 09:35:00,34.02,34.02,33.87,33.9,158798.0,23.488,23.488,23.3844,23.4051,158798.0
2016-09-29 09:40:00,33.9,33.91,33.78,33.79,281219.0,23.4051,23.412,23.3223,23.3292,281219.0
2016-09-29 09:45:00,33.79,33.84,33.78,33.81,194465.0,23.3292,23.3637,23.3223,23.343,194465.0
2016-09-29 09:50:00,33.81,33.84,33.77,33.83,303908.0,23.343,23.3637,23.3154,23.3568,303908.0
2016-09-29 09:55:00,33.83,33.83,33.77,33.82,380401.0,23.3568,23.3568,23.3154,23.3499,380401.0
2016-09-29 10:00:00,33.82,33.84,33.8,33.83,134541.0,23.3499,23.3637,23.3361,23.3568,134541.0
2016-09-29 10:05:00,33.82,33.85,33.82,33.82,232716.0,23.3499,23.3706,23.3499,23.3499,232716.0
2016-09-29 10:10:00,33.82,33.87,33.82,33.86,271900.0,23.3499,23.3844,23.3499,23.3775,271900.0
2016-09-29 10:15:00,33.86,33.94,33.85,33.94,178429.0,23.3775,23.4327,23.3706,23.4327,178429.0
2016-09-29 10:20:00,33.94,33.94,33.89,33.91,130293.0,23.4327,23.4327,23.3982,23.412,130293.0
2016-09-29 10:25:00,33.92,33.93,33.88,33.9,294705.0,23.4189,23.4258,23.3913,23.4051,294705.0
2016-09-29 10:30:00,33.9,33.94,33.89,33.94,157478.0,23.4051,23.4327,23.3982,23.4327,157478.0
2016-09-29 10:35:00,33.93,33.95,33.9,33.9,121742.0,23.4258,23.4396,23.4051,23.4051,121742.0
2016-09-29 10:40:00,33.91,33.93,33.86,33.86,153503.0,23.412,23.4258,23.3775,23.3775,153503.0
2016-09-29 10:45:00,33.86,33.87,33.81,33.83,110280.0,23.3775,23.3844,23.343,23.3568,110280.0
2016-09-29 10:50:00,33.83,33.85,33.81,33.83,192504.0,23.3568,23.3706,23.343,23.3568,192504.0
2016-09-29 10:55:00,33.83,33.85,33.78,33.78,208561.0,23.3568,23.3706,23.3223,23.3223,208561.0
2016-09-29 11:00:00,33.79,33.8,33.77,33.8,116671.0,23.3292,23.3361,23.3154,23.3361,116671.0
2016-09-29 11:05:00,33.8,33.81,33.77,33.77,102798.0,23.3361,23.343,23.3154,23.3154,102798.0
2016-09-29 11:10:00,33.77,33.8,33.77,33.79,229782.0,23.3154,23.3361,23.3154,23.3292,229782.0
2016-09-29 11:15:00,33.78,33.79,33.76,33.76,141334.0,23.3223,23.3292,23.3085,23.3085,141334.0
2016-09-29 11:20:00,33.77,33.77,33.75,33.77,123987.0,23.3154,23.3154,23.3015,23.3154,123987.0
2016-09-29 11:25:00,33.76,33.79,33.75,33.78,167476.0,23.3085,23.3292,23.3015,23.3223,167476.0
2016-09-29 11:30:00,33.77,33.79,33.76,33.76,117387.0,23.3154,23.3292,23.3085,23.3085,117387.0
2016-09-29 11:35:00,33.77,33.79,33.76,33.77,76902.0,23.3154,23.3292,23.3085,23.3154,76902.0
2016-09-29 11:40:00,33.77,33.79,33.77,33.79,82797.0,23.3154,23.3292,23.3154,23.3292,82797.0
2016-09-29 11:45:00,33.79,33.79,33.73,33.73,204482.0,23.3292,23.3292,23.2877,23.2877,204482.0
2016-09-29 11:50:00,33.73,33.76,33.73,33.75,124140.0,23.2877,23.3085,23.2877,23.3015,124140.0
2016-09-29 11:55:00,33.74,33.76,33.73,33.73,135185.0,23.2946,23.3085,23.2877,23.2877,135185.0
2016-09-29 12:00:00,33.73,33.74,33.72,33.73,98296.0,23.2877,23.2946,23.2808,23.2877,98296.0
2016-09-29 12:05:00,33.72,33.78,33.71,33.75,250621.0,23.2808,23.3223,23.2739,23.3015,250621.0
2016-09-29 12:10:00,33.76,33.78,33.75,33.78,73874.0,23.3085,23.3223,23.3015,23.3223,73874.0
2016-09-29 12:15:00,33.78,33.78,33.74,33.76,173153.0,23.3223,23.3223,23.2946,23.3085,173153.0
2016-09-29 12:20:00,33.77,33.79,33.75,33.79,97422.0,23.3154,23.3292,23.3015,23.3292,97422.0
2016-09-29 12:25:00,33.79,33.82,33.78,33.79,124981.0,23.3292,23.3499,23.3223,23.3292,124981.0
2016-09-29 12:30:00,33.78,33.8,33.76,33.77,87414.0,23.3223,23.3361,23.3085,23.3154,87414.0
2016-09-29 12:35:00,33.77,33.77,33.74,33.75,121862.0,23.3154,23.3154,23.2946,23.3015,121862.0
2016-09-29 12:40:00,33.75,33.75,33.7,33.7,188231.0,23.3015,23.3015,23.267,23.267,188231.0
2016-09-29 12:45:00,33.7,33.71,33.62,33.62,240100.0,23.267,23.2739,23.2118,23.2118,240100.0
2016-09-29 12:50:00,33.62,33.63,33.54,33.57,408465.0,23.2118,23.2187,23.1566,23.1773,408465.0
2016-09-29 12:55:00,33.57,33.6,33.53,33.54,411505.0,23.1773,23.198,23.1497,23.1566,411505.0
2016-09-29 13:00:00,33.54,33.55,33.47,33.49,903449.0,23.1566,23.1635,23.1082,23.122,903449.0
2016-09-29 13:05:00,33.5,33.51,33.47,33.5,291448.0,23.1289,23.1358,23.1082,23.1289,291448.0
2016-09-29 13:10:00,33.5,33.54,33.46,33.48,340503.0,23.1289,23.1566,23.1013,23.1151,340503.0
2016-09-29 13:15:00,33.48,33.52,33.46,33.48,185919.0,23.1151,23.1428,23.1013,23.1151,185919.0
2016-09-29 13:20:00,33.47,33.52,33.45,33.5,321791.0,23.1082,23.1428,23.0944,23.1289,321791.0
2016-09-29 13:25:00,33.51,33.51,33.48,33.5,130397.0,23.1358,23.1358,23.1151,23.1289,130397.0
2016-09-29 13:30:00,33.51,33.96,33.47,33.52,137040.0,23.1358,23.4465,23.1082,23.1428,137040.0
2016-09-29 13:35:00,33.52,33.52,33.47,33.47,113922.0,23.1428,23.1428,23.1082,23.1082,113922.0
2016-09-29 13:40:00,33.48,33.48,33.4,33.46,334569.0,23.1151,23.1151,23.0599,23.1013,334569.0
2016-09-29 13:45:00,33.45,33.45,33.35,33.4,328196.0,23.0944,23.0944,23.0254,23.0599,328196.0
2016-09-29 13:50:00,33.39,33.41,33.32,33.34,275473.0,23.053,23.0668,23.0047,23.0185,275473.0
2016-09-29 13:55:00,33.34,33.35,33.3,33.34,303455.0,23.0185,23.0254,22.9909,23.0185,303455.0
2016-09-29 14:00:00,33.34,33.37,33.31,33.36,191152.0,23.0185,23.0392,22.9978,23.0323,191152.0
2016-09-29 14:05:00,33.37,33.41,33.36,33.38,195576.0,23.0392,23.0668,23.0323,23.0461,195576.0
2016-09-29 14:10:00,33.38,33.39,33.33,33.36,286182.0,23.0461,23.053,23.0116,23.0323,286182.0
2016-09-29 14:15:00,33.37,33.41,33.36,33.39,184202.0,23.0392,23.0668,23.0323,23.053,184202.0
2016-09-29 14:20:00,33.39,33.43,33.38,33.43,174182.0,23.053,23.0806,23.0461,23.0806,174182.0
2016-09-29 14:25:00,33.43,33.47,33.41,33.46,189266.0,23.0806,23.1082,23.0668,23.1013,189266.0
2016-09-29 14:30:00,33.47,33.49,33.45,33.48,306294.0,23.1082,23.122,23.0944,23.1151,306294.0
2016-09-29 14:35:00,33.48,33.52,33.47,33.49,434877.0,23.1151,23.1428,23.1082,23.122,434877.0
2016-09-29 14:40:00,33.48,33.49,33.45,33.48,236590.0,23.1151,23.122,23.0944,23.1151,236590.0
2016-09-29 14:45:00,33.47,33.5,33.45,33.48,196740.0,23.1082,23.1289,23.0944,23.1151,196740.0
2016-09-29 14:50:00,33.48,33.5,33.45,33.46,226203.0,23.1151,23.1289,23.0944,23.1013,226203.0
2016-09-29 14:55:00,33.46,33.49,33.42,33.44,190032.0,23.1013,23.122,23.0737,23.0875,190032.0
2016-09-29 15:00:00,33.43,33.44,33.4,33.4,171465.0,23.0806,23.0875,23.0599,23.0599,171465.0
2016-09-29 15:05:00,33.4,33.44,33.39,33.44,237530.0,23.0599,23.0875,23.053,23.0875,237530.0
2016-09-29 15:10:00,33.43,33.47,33.42,33.46,166206.0,23.0806,23.1082,23.0737,23.1013,166206.0
2016-09-29 15:15:00,33.46,33.47,33.42,33.43,187536.0,23.1013,23.1082,23.0737,23.0806,187536.0
2016-09-29 15:20:00,33.43,33.44,33.4,33.41,192612.0,23.0806,23.0875,23.0599,23.0668,192612.0
2016-09-29 15:25:00,33.4,33.45,33.37,33.45,261629.0,23.0599,23.0944,23.0392,23.0944,261629.0
2016-09-29 15:30:00,33.45,33.45,33.41,33.44,530029.0,23.0944,23.0944,23.0668,23.0875,530029.0
2016-09-29 15:35:00,33.44,33.45,33.41,33.45,411567.0,23.0875,23.0944,23.0668,23.0944,411567.0
2016-09-29 15:40:00,33.45,33.46,33.39,33.41,912064.0,23.0944,23.1013,23.053,23.0668,912064.0
2016-09-29 15:45:00,33.41,33.43,33.37,33.38,482546.0,23.0668,23.0806,23.0392,23.0461,482546.0
2016-09-29 15:50:00,33.38,33.41,33.37,33.4,1383421.0,23.0461,23.0668,23.0392,23.0599,1383421.0
2016-09-29 15:55:00,33.4,33.4,33.32,33.33,1571075.0,23.0599,23.0599,23.0047,23.0116,1571075.0
2016-09-30 09:30:00,33.43,33.56,33.4,33.48,562158.0,23.0806,23.1704,23.0599,23.1151,562158.0
2016-09-30 09:35:00,33.48,33.51,33.45,33.48,376401.0,23.1151,23.1358,23.0944,23.1151,376401.0
2016-09-30 09:40:00,33.49,33.52,33.44,33.49,266605.0,23.122,23.1428,23.0875,23.122,266605.0
2016-09-30 09:45:00,33.49,33.58,33.48,33.58,456224.0,23.122,23.1842,23.1151,23.1842,456224.0
2016-09-30 09:50:00,33.58,33.6,33.54,33.55,356721.0,23.1842,23.198,23.1566,23.1635,356721.0
2016-09-30 09:55:00,33.54,33.65,33.54,33.63,506682.0,23.1566,23.2325,23.1566,23.2187,506682.0
2016-09-30 10:00:00,33.63,33.72,33.63,33.72,377313.0,23.2187,23.2808,23.2187,23.2808,377313.0
2016-09-30 10:05:00,33.71,33.74,33.66,33.73,319476.0,23.2739,23.2946,23.2394,23.2877,319476.0
2016-09-30 10:10:00,33.74,33.84,33.73,33.83,856309.0,23.2946,23.3637,23.2877,23.3568,856309.0
2016-09-30 10:15:00,33.83,33.86,33.8,33.86,365522.0,23.3568,23.3775,23.3361,23.3775,365522.0
2016-09-30 10:20:00,33.86,33.87,33.81,33.83,192011.0,23.3775,23.3844,23.343,23.3568,192011.0
2016-09-30 10:25:00,33.83,33.88,33.81,33.88,558245.0,23.3568,23.3913,23.343,23.3913,558245.0
2016-09-30 10:30:00,33.88,33.93,33.87,33.88,207872.0,23.3913,23.4258,23.3844,23.3913,207872.0
2016-09-30 10:35:00,33.88,33.92,33.86,33.87,208506.0,23.3913,23.4189,23.3775,23.3844,208506.0
2016-09-30 10:40:00,33.87,33.89,33.83,33.86,175754.0,23.3844,23.3982,23.3568,23.3775,175754.0
2016-09-30 10:45:00,33.86,33.88,33.84,33.85,190698.0,23.3775,23.3913,23.3637,23.3706,190698.0
2016-09-30 10:50:00,33.85,33.91,33.83,33.89,268247.0,23.3706,23.412,23.3568,23.3982,268247.0
2016-09-30 10:55:00,33.89,33.9,33.84,33.9,192515.0,23.3982,23.4051,23.3637,23.4051,192515.0
2016-09-30 11:00:00,33.89,33.91,33.86,33.89,232381.0,23.3982,23.412,23.3775,23.3982,232381.0
2016-09-30 11:05:00,33.89,33.92,33.87,33.92,172217.0,23.3982,23.4189,23.3844,23.4189,172217.0
2016-09-30 11:10:00,33.91,33.97,33.91,33.97,276682.0,23.412,23.4534,23.412,23.4534,276682.0
2016-09-30 11:15:00,33.97,33.98,33.95,33.98,207019.0,23.4534,23.4603,23.4396,23.4603,207019.0
2016-09-30 11:20:00,33.98,34.0,33.96,34.0,304212.0,23.4603,23.4742,23.4465,23.4742,304212.0
2016-09-30 11:25:00,33.99,34.0,33.98,33.99,167152.0,23.4672,23.4742,23.4603,23.4672,167152.0
2016-09-30 11:30:00,33.99,34.02,33.97,33.99,274996.0,23.4672,23.488,23.4534,23.4672,274996.0
2016-09-30 11:35:00,34.0,34.0,33.95,33.95,268326.0,23.4742,23.4742,23.4396,23.4396,268326.0
2016-09-30 11:40:00,33.95,33.97,33.95,33.96,182366.0,23.4396,23.4534,23.4396,23.4465,182366.0
2016-09-30 11:45:00,33.97,34.0,33.96,33.99,407610.0,23.4534,23.4742,23.4465,23.4672,407610.0
2016-09-30 11:50:00,34.0,34.01,33.96,33.98,301662.0,23.4742,23.4811,23.4465,23.4603,301662.0
2016-09-30 11:55:00,33.99,34.0,33.96,33.98,232124.0,23.4672,23.4742,23.4465,23.4603,232124.0
2016-09-30 12:00:00,33.97,33.99,33.95,33.97,224945.0,23.4534,23.4672,23.4396,23.4534,224945.0
2016-09-30 12:05:00,33.98,34.0,33.96,33.98,277692.0,23.4603,23.4742,23.4465,23.4603,277692.0
2016-09-30 12:10:00,33.99,33.99,33.97,33.98,192941.0,23.4672,23.4672,23.4534,23.4603,192941.0
2016-09-30 12:15:00,33.98,33.99,33.96,33.98,133608.0,23.4603,23.4672,23.4465,23.4603,133608.0
2016-09-30 12:20:00,33.98,33.99,33.94,33.96,166609.0,23.4603,23.4672,23.4327,23.4465,166609.0
2016-09-30 12:25:00,33.96,33.97,33.95,33.96,124474.0,23.4465,23.4534,23.4396,23.4465,124474.0
2016-09-30 12:30:00,33.95,33.96,33.93,33.95,141526.0,23.4396,23.4465,23.4258,23.4396,141526.0
2016-09-30 12:35:00,33.95,33.99,33.93,33.98,197076.0,23.4396,23.4672,23.4258,23.4603,197076.0
2016-09-30 12:40:00,33.99,33.99,33.95,33.97,115487.0,23.4672,23.4672,23.4396,23.4534,115487.0
2016-09-30 12:45:00,33.97,33.99,33.95,33.98,158502.0,23.4534,23.4672,23.4396,23.4603,158502.0
2016-09-30 12:50:00,33.99,33.99,33.96,33.99,132070.0,23.4672,23.4672,23.4465,23.4672,132070.0
2016-09-30 12:55:00,33.98,34.0,33.97,33.98,156333.0,23.4603,23.4742,23.4534,23.4603,156333.0
2016-09-30 13:00:00,33.98,34.02,33.98,34.02,234474.0,23.4603,23.488,23.4603,23.488,234474.0
2016-09-30 13:05:00,34.02,34.02,34.0,34.02,131025.0,23.488,23.488,23.4742,23.488,131025.0
2016-09-30 13:10:00,34.02,34.02,34.01,34.01,68190.0,23.488,23.488,23.4811,23.4811,68190.0
2016-09-30 13:15:00,34.01,34.02,34.0,34.01,186176.0,23.4811,23.488,23.4742,23.4811,186176.0
2016-09-30 13:20:00,34.01,34.01,33.99,33.99,136243.0,23.4811,23.4811,23.4672,23.4672,136243.0
2016-09-30 13:25:00,34.0,34.0,33.94,33.95,88474.0,23.4742,23.4742,23.4327,23.4396,88474.0
2016-09-30 13:30:00,33.94,33.95,33.92,33.93,125688.0,23.4327,23.4396,23.4189,23.4258,125688.0
2016-09-30 13:35:00,33.93,33.97,33.92,33.95,159331.0,23.4258,23.4534,23.4189,23.4396,159331.0
2016-09-30 13:40:00,33.95,34.0,33.95,33.99,137586.0,23.4396,23.4742,23.4396,23.4672,137586.0
2016-09-30 13:45:00,33.99,34.0,33.98,33.98,107184.0,23.4672,23.4742,23.4603,23.4603,107184.0
2016-09-30 13:50:00,33.98,34.0,33.98,33.99,123680.0,23.4603,23.4742,23.4603,23.4672,123680.0
2016-09-30 13:55:00,33.99,34.0,33.95,33.98,246655.0,23.4672,23.4742,23.4396,23.4603,246655.0
2016-09-30 14:00:00,33.98,33.99,33.96,33.98,96129.0,23.4603,23.4672,23.4465,23.4603,96129.0
2016-09-30 14:05:00,33.98,34.0,33.97,34.0,188495.0,23.4603,23.4742,23.4534,23.4742,188495.0
2016-09-30 14:10:00,34.0,34.0,33.98,33.99,132965.0,23.4742,23.4742,23.4603,23.4672,132965.0
2016-09-30 14:15:00,33.99,34.0,33.96,33.97,163641.0,23.4672,23.4742,23.4465,23.4534,163641.0
2016-09-30 14:20:00,33.98,33.99,33.95,33.96,180851.0,23.4603,23.4672,23.4396,23.4465,180851.0
2016-09-30 14:25:00,33.97,34.0,33.96,34.0,128746.0,23.4534,23.4742,23.4465,23.4742,128746.0
2016-09-30 14:30:00,34.0,34.0,33.97,33.98,199697.0,23.4742,23.4742,23.4534,23.4603,199697.0
2016-09-30 14:35:00,33.98,34.0,33.96,33.99,231780.0,23.4603,23.4742,23.4465,23.4672,231780.0
2016-09-30 14:40:00,33.98,34.0,33.98,33.98,157494.0,23.4603,23.4742,23.4603,23.4603,157494.0
2016-09-30 14:45:00,33.98,33.99,33.97,33.98,142434.0,23.4603,23.4672,23.4534,23.4603,142434.0
2016-09-30 14:50:00,33.97,33.98,33.94,33.94,135920.0,23.4534,23.4603,23.4327,23.4327,135920.0
2016-09-30 14:55:00,33.95,33.95,33.93,33.94,149260.0,23.4396,23.4396,23.4258,23.4327,149260.0
2016-09-30 15:00:00,33.95,33.98,33.94,33.97,211522.0,23.4396,23.4603,23.4327,23.4534,211522.0
2016-09-30 15:05:00,33.97,33.97,33.92,33.93,207019.0,23.4534,23.4534,23.4189,23.4258,207019.0
2016-09-30 15:10:00,33.92,33.95,33.92,33.95,283768.0,23.4189,23.4396,23.4189,23.4396,283768.0
2016-09-30 15:15:00,33.95,33.97,33.93,33.96,273810.0,23.4396,23.4534,23.4258,23.4465,273810.0
2016-09-30 15:20:00,33.95,33.97,33.95,33.95,211964.0,23.4396,23.4534,23.4396,23.4396,211964.0
2016-09-30 15:25:00,33.95,33.96,33.93,33.94,198144.0,23.4396,23.4465,23.4258,23.4327,198144.0
2016-09-30 15:30:00,33.94,33.98,33.92,33.93,415470.0,23.4327,23.4603,23.4189,23.4258,415470.0
2016-09-30 15:35:00,33.93,33.93,33.92,33.93,545464.0,23.4258,23.4258,23.4189,23.4258,545464.0
2016-09-30 15:40:00,33.93,33.96,33.91,33.91,606191.0,23.4258,23.4465,23.412,23.412,606191.0
2016-09-30 15:45:00,33.92,33.93,33.89,33.91,835178.0,23.4189,23.4258,23.3982,23.412,835178.0
2016-09-30 15:50:00,33.91,33.92,33.89,33.91,737878.0,23.412,23.4189,23.3982,23.412,737878.0
2016-09-30 15:55:00,33.91,33.91,33.85,33.86,2093498.0,23.412,23.412,23.3706,23.3775,2093498.0
2016-10-03 09:30:00,33.73,33.73,33.42,33.47,939831.0,23.2877,23.2877,23.0737,23.1082,939831.0
2016-10-03 09:35:00,33.46,33.47,33.38,33.43,558481.0,23.1013,23.1082,23.0461,23.0806,558481.0
2016-10-03 09:40:00,33.43,33.48,33.39,33.4,337727.0,23.0806,23.1151,23.053,23.0599,337727.0
2016-10-03 09:45:00,33.39,33.46,33.38,33.41,299938.0,23.053,23.1013,23.0461,23.0668,299938.0
2016-10-03 09:50:00,33.41,33.43,33.38,33.43,259563.0,23.0668,23.0806,23.0461,23.0806,259563.0
2016-10-03 09:55:00,33.43,33.53,33.42,33.51,388494.0,23.0806,23.1497,23.0737,23.1358,388494.0
2016-10-03 10:00:00,33.51,33.56,33.47,33.48,331219.0,23.1358,23.1704,23.1082,23.1151,331219.0
2016-10-03 10:05:00,33.48,33.5,33.42,33.45,392944.0,23.1151,23.1289,23.0737,23.0944,392944.0
2016-10-03 10:10:00,33.45,33.51,33.43,33.51,211666.0,23.0944,23.1358,23.0806,23.1358,211666.0
2016-10-03 10:15:00,33.5,33.5,33.43,33.49,294773.0,23.1289,23.1289,23.0806,23.122,294773.0
2016-10-03 10:20:00,33.49,33.5,33.45,33.48,200808.0,23.122,23.1289,23.0944,23.1151,200808.0
2016-10-03 10:25:00,33.48,33.5,33.44,33.46,149691.0,23.1151,23.1289,23.0875,23.1013,149691.0
2016-10-03 10:30:00,33.45,33.54,33.45,33.51,149661.0,23.0944,23.1566,23.0944,23.1358,149661.0
2016-10-03 10:35:00,33.51,33.54,33.5,33.53,142180.0,23.1358,23.1566,23.1289,23.1497,142180.0
2016-10-03 10:40:00,33.54,33.56,33.52,33.55,86730.0,23.1566,23.1704,23.1428,23.1635,86730.0
2016-10-03 10:45:00,33.56,33.56,33.54,33.54,87403.0,23.1704,23.1704,23.1566,23.1566,87403.0
2016-10-03 10:50:00,33.55,33.56,33.52,33.54,171013.0,23.1635,23.1704,23.1428,23.1566,171013.0
2016-10-03 10:55:00,33.54,33.56,33.5,33.52,141718.0,23.1566,23.1704,23.1289,23.1428,141718.0
2016-10-03 11:00:00,33.52,33.54,33.51,33.52,278837.0,23.1428,23.1566,23.1358,23.1428,278837.0
2016-10-03 11:05:00,33.52,33.56,33.51,33.55,253147.0,23.1428,23.1704,23.1358,23.1635,253147.0
2016-10-03 11:10:00,33.55,33.6,33.53,33.59,225801.0,23.1635,23.198,23.1497,23.1911,225801.0
2016-10-03 11:15:00,33.59,33.6,33.55,33.56,136383.0,23.1911,23.198,23.1635,23.1704,136383.0
2016-10-03 11:20:00,33.56,33.65,33.56,33.64,367718.0,23.1704,23.2325,23.1704,23.2256,367718.0
2016-10-03 11:25:00,33.64,33.7,33.63,33.69,148141.0,23.2256,23.267,23.2187,23.2601,148141.0
2016-10-03 11:30:00,33.7,33.7,33.64,33.64,183175.0,23.267,23.267,23.2256,23.2256,183175.0
2016-10-03 11:35:00,33.64,33.66,33.57,33.57,242113.0,23.2256,23.2394,23.1773,23.1773,242113.0
2016-10-03 11:40:00,33.58,33.61,33.57,33.59,102995.0,23.1842,23.2049,23.1773,23.1911,102995.0
2016-10-03 11:45:00,33.6,33.6,33.57,33.58,61970.0,23.198,23.198,23.1773,23.1842,61970.0
2016-10-03 11:50:00,33.58,33.58,33.53,33.55,220475.0,23.1842,23.1842,23.1497,23.1635,220475.0
2016-10-03 11:55:00,33.55,33.63,33.53,33.62,121540.0,23.1635,23.2187,23.1497,23.2118,121540.0
2016-10-03 12:00:00,33.61,33.64,33.6,33.62,126474.0,23.2049,23.2256,23.198,23.2118,126474.0
2016-10-03 12:05:00,33.62,33.63,33.59,33.59,156257.0,23.2118,23.2187,23.1911,23.1911,156257.0
2016-10-03 12:10:00,33.6,33.61,33.57,33.58,96292.0,23.198,23.2049,23.1773,23.1842,96292.0
2016-10-03 12:15:00,33.57,33.58,33.55,33.56,72465.0,23.1773,23.1842,23.1635,23.1704,72465.0
2016-10-03 12:20:00,33.57,33.57,33.53,33.56,181780.0,23.1773,23.1773,23.1497,23.1704,181780.0
2016-10-03 12:25:00,33.56,33.59,33.55,33.59,99805.0,23.1704,23.1911,23.1635,23.1911,99805.0
2016-10-03 12:30:00,33.58,33.59,33.56,33.59,115797.0,23.1842,23.1911,23.1704,23.1911,115797.0
2016-10-03 12:35:00,33.58,33.61,33.57,33.58,85515.0,23.1842,23.2049,23.1773,23.1842,85515.0
2016-10-03 12:40:00,33.58,33.59,33.55,33.59,157077.0,23.1842,23.1911,23.1635,23.1911,157077.0
2016-10-03 12:45:00,33.59,33.59,33.56,33.57,119626.0,23.1911,23.1911,23.1704,23.1773,119626.0
2016-10-03 12:50:00,33.57,33.62,33.57,33.6,80560.0,23.1773,23.2118,23.1773,23.198,80560.0
2016-10-03 12:55:00,33.59,33.64,33.58,33.62,131060.0,23.1911,23.2256,23.1842,23.2118,131060.0
2016-10-03 13:00:00,33.62,33.62,33.57,33.57,70377.0,23.2118,23.2118,23.1773,23.1773,70377.0
2016-10-03 13:05:00,33.58,33.6,33.57,33.6,80875.0,23.1842,23.198,23.1773,23.198,80875.0
2016-10-03 13:10:00,33.6,33.61,33.58,33.61,88502.0,23.198,23.2049,23.1842,23.2049,88502.0
2016-10-03 13:15:00,33.61,33.61,33.58,33.59,50171.0,23.2049,23.2049,23.1842,23.1911,50171.0
2016-10-03 13:20:00,33.6,33.62,33.59,33.62,62774.0,23.198,23.2118,23.1911,23.2118,62774.0
2016-10-03 13:25:00,33.62,33.62,33.58,33.59,52676.0,23.2118,23.2118,23.1842,23.1911,52676.0
2016-10-03 13:30:00,33.59,33.61,33.58,33.61,71563.0,23.1911,23.2049,23.1842,23.2049,71563.0
2016-10-03 13:35:00,33.6,33.61,33.59,33.59,50968.0,23.198,23.2049,23.1911,23.1911,50968.0
2016-10-03 13:40:00,33.59,33.6,33.57,33.58,192042.0,23.1911,23.198,23.1773,23.1842,192042.0
2016-10-03 13:45:00,33.58,33.59,33.57,33.57,204167.0,23.1842,23.1911,23.1773,23.1773,204167.0
2016-10-03 13:50:00,33.57,33.59,33.56,33.57,213100.0,23.1773,23.1911,23.1704,23.1773,213100.0
2016-10-03 13:55:00,33.57,33.6,33.56,33.6,94292.0,23.1773,23.198,23.1704,23.198,94292.0
2016-10-03 14:00:00,33.6,33.65,33.59,33.65,112704.0,23.198,23.2325,23.1911,23.2325,112704.0
2016-10-03 14:05:00,33.64,33.65,33.62,33.64,92291.0,23.2256,23.2325,23.2118,23.2256,92291.0
2016-10-03 14:10:00,33.63,33.65,33.63,33.65,109418.0,23.2187,23.2325,23.2187,23.2325,109418.0
2016-10-03 14:15:00,33.65,33.68,33.64,33.65,222797.0,23.2325,23.2532,23.2256,23.2325,222797.0
2016-10-03 14:20:00,33.65,33.66,33.63,33.66,75025.0,23.2325,23.2394,23.2187,23.2394,75025.0
2016-10-03 14:25:00,33.66,33.69,33.65,33.66,100256.0,23.2394,23.2601,23.2325,23.2394,100256.0
2016-10-03 14:30:00,33.66,33.7,33.66,33.69,110145.0,23.2394,23.267,23.2394,23.2601,110145.0
2016-10-03 14:35:00,33.69,33.7,33.64,33.66,80762.0,23.2601,23.267,23.2256,23.2394,80762.0
2016-10-03 14:40:00,33.66,33.68,33.65,33.66,77730.0,23.2394,23.2532,23.2325,23.2394,77730.0
2016-10-03 14:45:00,33.66,33.67,33.63,33.63,107111.0,23.2394,23.2463,23.2187,23.2187,107111.0
2016-10-03 14:50:00,33.64,33.64,33.6,33.63,137136.0,23.2256,23.2256,23.198,23.2187,137136.0
2016-10-03 14:55:00,33.63,33.65,33.6,33.65,86981.0,23.2187,23.2325,23.198,23.2325,86981.0
2016-10-03 15:00:00,33.65,33.65,33.63,33.65,103599.0,23.2325,23.2325,23.2187,23.2325,103599.0
2016-10-03 15:05:00,33.65,33.65,33.63,33.64,158918.0,23.2325,23.2325,23.2187,23.2256,158918.0
2016-10-03 15:10:00,33.64,33.66,33.63,33.63,131521.0,23.2256,23.2394,23.2187,23.2187,131521.0
2016-10-03 15:15:00,33.63,33.65,33.62,33.65,147889.0,23.2187,23.2325,23.2118,23.2325,147889.0
2016-10-03 15:20:00,33.65,33.66,33.63,33.63,183093.0,23.2325,23.2394,23.2187,23.2187,183093.0
2016-10-03 15:25:00,33.63,33.65,33.62,33.63,184853.0,23.2187,23.2325,23.2118,23.2187,184853.0
2016-10-03 15:30:00,33.63,33.65,33.62,33.65,218736.0,23.2187,23.2325,23.2118,23.2325,218736.0
2016-10-03 15:35:00,33.65,33.7,33.64,33.69,178035.0,23.2325,23.267,23.2256,23.2601,178035.0
2016-10-03 15:40:00,33.69,33.72,33.68,33.7,274971.0,23.2601,23.2808,23.2532,23.267,274971.0
2016-10-03 15:45:00,33.7,33.71,33.66,33.66,374876.0,23.267,23.2739,23.2394,23.2394,374876.0
2016-10-03 15:50:00,33.66,33.67,33.63,33.64,538369.0,23.2394,23.2463,23.2187,23.2256,538369.0
2016-10-03 15:55:00,33.64,33.7,33.63,33.67,1568951.0,23.2256,23.267,23.2187,23.2463,1568951.0
2016-10-04 09:30:00,33.67,33.79,33.61,33.7,609191.0,23.2463,23.3292,23.2049,23.267,609191.0
2016-10-04 09:35:00,33.7,33.71,33.63,33.68,290501.0,23.267,23.2739,23.2187,23.2532,290501.0
2016-10-04 09:40:00,33.68,33.73,33.67,33.67,490388.0,23.2532,23.2877,23.2463,23.2463,490388.0
2016-10-04 09:45:00,33.68,33.74,33.66,33.72,837353.0,23.2532,23.2946,23.2394,23.2808,837353.0
2016-10-04 09:50:00,33.72,33.78,33.7,33.77,477531.0,23.2808,23.3223,23.267,23.3154,477531.0
2016-10-04 09:55:00,33.77,33.8,33.74,33.76,182747.0,23.3154,23.3361,23.2946,23.3085,182747.0
2016-10-04 10:00:00,33.76,33.81,33.75,33.8,314461.0,23.3085,23.343,23.3015,23.3361,314461.0
2016-10-04 10:05:00,33.8,33.82,33.77,33.79,116802.0,23.3361,23.3499,23.3154,23.3292,116802.0
2016-10-04 10:10:00,33.79,33.79,33.62,33.64,258052.0,23.3292,23.3292,23.2118,23.2256,258052.0
2016-10-04 10:15:00,33.64,33.65,33.61,33.65,161823.0,23.2256,23.2325,23.2049,23.2325,161823.0
2016-10-04 10:20:00,33.65,33.7,33.63,33.68,112086.0,23.2325,23.267,23.2187,23.2532,112086.0
2016-10-04 10:25:00,33.68,33.72,33.65,33.71,366224.0,23.2532,23.2808,23.2325,23.2739,366224.0
2016-10-04 10:30:00,33.71,33.77,33.7,33.77,211808.0,23.2739,23.3154,23.267,23.3154,211808.0
2016-10-04 10:35:00,33.77,33.79,33.75,33.79,257438.0,23.3154,23.3292,23.3015,23.3292,257438.0
2016-10-04 10:40:00,33.79,33.85,33.78,33.8,310947.0,23.3292,23.3706,23.3223,23.3361,310947.0
2016-10-04 10:45:00,33.8,33.81,33.77,33.81,229395.0,23.3361,23.343,23.3154,23.343,229395.0
2016-10-04 10:50:00,33.8,33.82,33.79,33.8,269198.0,23.3361,23.3499,23.3292,23.3361,269198.0
2016-10-04 10:55:00,33.8,33.81,33.77,33.77,183556.0,23.3361,23.343,23.3154,23.3154,183556.0
2016-10-04 11:00:00,33.78,33.79,33.72,33.73,395559.0,23.3223,23.3292,23.2808,23.2877,395559.0
2016-10-04 11:05:00,33.73,33.77,33.71,33.75,216846.0,23.2877,23.3154,23.2739,23.3015,216846.0
2016-10-04 11:10:00,33.74,33.75,33.72,33.73,150791.0,23.2946,23.3015,23.2808,23.2877,150791.0
2016-10-04 11:15:00,33.73,33.74,33.69,33.74,256845.0,23.2877,23.2946,23.2601,23.2946,256845.0
2016-10-04 11:20:00,33.73,33.77,33.72,33.75,172895.0,23.2877,23.3154,23.2808,23.3015,172895.0
2016-10-04 11:25:00,33.76,33.82,33.75,33.8,143903.0,23.3085,23.3499,23.3015,23.3361,143903.0
2016-10-04 11:30:00,33.81,33.85,33.79,33.84,246789.0,23.343,23.3706,23.3292,23.3637,246789.0
2016-10-04 11:35:00,33.84,33.91,33.8,33.8,252422.0,23.3637,23.412,23.3361,23.3361,252422.0
2016-10-04 11:40:00,33.81,33.87,33.79,33.85,251517.0,23.343,23.3844,23.3292,23.3706,251517.0
2016-10-04 11:45:00,33.84,33.9,33.82,33.86,173960.0,23.3637,23.4051,23.3499,23.3775,173960.0
2016-10-04 11:50:00,33.86,33.88,33.8,33.82,137850.0,23.3775,23.3913,23.3361,23.3499,137850.0
2016-10-04 11:55:00,33.82,33.84,33.79,33.82,101498.0,23.3499,23.3637,23.3292,23.3499,101498.0
2016-10-04 12:00:00,33.81,33.84,33.81,33.83,121958.0,23.343,23.3637,23.343,23.3568,121958.0
2016-10-04 12:05:00,33.83,33.84,33.79,33.8,75377.0,23.3568,23.3637,23.3292,23.3361,75377.0
2016-10-04 12:10:00,33.8,33.82,33.76,33.77,122481.0,23.3361,23.3499,23.3085,23.3154,122481.0
2016-10-04 12:15:00,33.78,33.81,33.69,33.77,694102.0,23.3223,23.343,23.2601,23.3154,694102.0
2016-10-04 12:20:00,33.77,33.79,33.73,33.76,181431.0,23.3154,23.3292,23.2877,23.3085,181431.0
2016-10-04 12:25:00,33.76,33.79,33.75,33.77,84925.0,23.3085,23.3292,23.3015,23.3154,84925.0
2016-10-04 12:30:00,33.77,33.78,33.73,33.75,79224.0,23.3154,23.3223,23.2877,23.3015,79224.0
2016-10-04 12:35:00,33.75,33.79,33.72,33.78,110971.0,23.3015,23.3292,23.2808,23.3223,110971.0
2016-10-04 12:40:00,33.78,33.81,33.77,33.77,83018.0,23.3223,23.343,23.3154,23.3154,83018.0
2016-10-04 12:45:00,33.78,33.81,33.76,33.76,70421.0,23.3223,23.343,23.3085,23.3085,70421.0
2016-10-04 12:50:00,33.76,33.77,33.7,33.7,115955.0,23.3085,23.3154,23.267,23.267,115955.0
2016-10-04 12:55:00,33.7,33.72,33.69,33.7,206239.0,23.267,23.2808,23.2601,23.267,206239.0
2016-10-04 13:00:00,33.71,33.73,33.7,33.7,97143.0,23.2739,23.2877,23.267,23.267,97143.0
2016-10-04 13:05:00,33.7,33.72,33.68,33.69,314191.0,23.267,23.2808,23.2532,23.2601,314191.0
2016-10-04 13:10:00,33.69,33.79,33.68,33.7,204299.0,23.2601,23.3292,23.2532,23.267,204299.0
2016-10-04 13:15:00,33.69,33.7,33.65,33.67,112486.0,23.2601,23.267,23.2325,23.2463,112486.0
2016-10-04 13:20:00,33.68,33.68,33.6,33.61,250437.0,23.2532,23.2532,23.198,23.2049,250437.0
2016-10-04 13:25:00,33.62,33.63,33.6,33.63,55853.0,23.2118,23.2187,23.198,23.2187,55853.0
2016-10-04 13:30:00,33.63,33.67,33.62,33.66,64168.0,23.2187,23.2463,23.2118,23.2394,64168.0
2016-10-04 13:35:00,33.67,33.69,33.65,33.66,183298.0,23.2463,23.2601,23.2325,23.2394,183298.0
2016-10-04 13:40:00,33.66,33.68,33.65,33.66,91999.0,23.2394,23.2532,23.2325,23.2394,91999.0
2016-10-04 13:45:00,33.66,33.66,33.65,33.66,79924.0,23.2394,23.2394,23.2325,23.2394,79924.0
2016-10-04 13:50:00,33.65,33.66,33.62,33.63,136039.0,23.2325,23.2394,23.2118,23.2187,136039.0
2016-10-04 13:55:00,33.63,33.66,33.63,33.64,99216.0,23.2187,23.2394,23.2187,23.2256,99216.0
2016-10-04 14:00:00,33.65,33.67,33.63,33.67,138023.0,23.2325,23.2463,23.2187,23.2463,138023.0
2016-10-04 14:05:00,33.66,33.69,33.65,33.66,119546.0,23.2394,23.2601,23.2325,23.2394,119546.0
2016-10-04 14:10:00,33.66,33.67,33.63,33.65,152840.0,23.2394,23.2463,23.2187,23.2325,152840.0
2016-10-04 14:15:00,33.64,33.66,33.63,33.63,94562.0,23.2256,23.2394,23.2187,23.2187,94562.0
2016-10-04 14:20:00,33.63,33.64,33.6,33.61,149288.0,23.2187,23.2256,23.198,23.2049,149288.0
2016-10-04 14:25:00,33.6,33.61,33.56,33.59,192044.0,23.198,23.2049,23.1704,23.1911,192044.0
2016-10-04 14:30:00,33.58,33.63,33.58,33.62,65901.0,23.1842,23.2187,23.1842,23.2118,65901.0
2016-10-04 14:35:00,33.63,33.63,33.59,33.61,69517.0,23.2187,23.2187,23.1911,23.2049,69517.0
2016-10-04 14:40:00,33.61,33.61,33.58,33.59,70336.0,23.2049,23.2049,23.1842,23.1911,70336.0
2016-10-04 14:45:00,33.59,33.59,33.53,33.54,114211.0,23.1911,23.1911,23.1497,23.1566,114211.0
2016-10-04 14:50:00,33.54,33.56,33.53,33.54,63281.0,23.1566,23.1704,23.1497,23.1566,63281.0
2016-10-04 14:55:00,33.55,33.55,33.51,33.52,149186.0,23.1635,23.1635,23.1358,23.1428,149186.0
2016-10-04 15:00:00,33.52,33.54,33.51,33.54,130349.0,23.1428,23.1566,23.1358,23.1566,130349.0
2016-10-04 15:05:00,33.54,33.57,33.53,33.55,223263.0,23.1566,23.1773,23.1497,23.1635,223263.0
2016-10-04 15:10:00,33.55,33.55,33.51,33.52,94498.0,23.1635,23.1635,23.1358,23.1428,94498.0
2016-10-04 15:15:00,33.52,33.55,33.51,33.55,142669.0,23.1428,23.1635,23.1358,23.1635,142669.0
2016-10-04 15:20:00,33.55,33.63,33.55,33.61,385407.0,23.1635,23.2187,23.1635,23.2049,385407.0
2016-10-04 15:25:00,33.62,33.67,33.61,33.66,181249.0,23.2118,23.2463,23.2049,23.2394,181249.0
2016-10-04 15:30:00,33.66,33.69,33.65,33.68,214278.0,23.2394,23.2601,23.2325,23.2532,214278.0
2016-10-04 15:35:00,33.68,33.71,33.66,33.69,209482.0,23.2532,23.2739,23.2394,23.2601,209482.0
2016-10-04 15:40:00,33.69,33.75,33.68,33.7,597263.0,23.2601,23.3015,23.2532,23.267,597263.0
2016-10-04 15:45:00,33.7,33.72,33.67,33.7,633262.0,23.267,23.2808,23.2463,23.267,633262.0
2016-10-04 15:50:00,33.7,33.71,33.65,33.66,388962.0,23.267,23.2739,23.2325,23.2394,388962.0
2016-10-04 15:55:00,33.66,33.72,33.64,33.72,1125612.0,23.2394,23.2808,23.2256,23.2808,1125612.0
2016-10-05 09:30:00,33.73,33.89,33.68,33.88,387336.0,23.2877,23.3982,23.2532,23.3913,387336.0
2016-10-05 09:35:00,33.87,33.97,33.87,33.91,405457.0,23.3844,23.4534,23.3844,23.412,405457.0
2016-10-05 09:40:00,33.91,33.93,33.86,33.91,262665.0,23.412,23.4258,23.3775,23.412,262665.0
2016-10-05 09:45:00,33.91,33.91,33.84,33.89,281273.0,23.412,23.412,23.3637,23.3982,281273.0
2016-10-05 09:50:00,33.89,33.91,33.86,33.89,144008.0,23.3982,23.412,23.3775,23.3982,144008.0
2016-10-05 09:55:00,33.89,33.91,33.86,33.91,346640.0,23.3982,23.412,23.3775,23.412,346640.0
2016-10-05 10:00:00,33.91,33.92,33.82,33.9,186338.0,23.412,23.4189,23.3499,23.4051,186338.0
2016-10-05 10:05:00,33.9,33.94,33.89,33.93,136322.0,23.4051,23.4327,23.3982,23.4258,136322.0
2016-10-05 10:10:00,33.93,33.96,33.91,33.94,144587.0,23.4258,23.4465,23.412,23.4327,144587.0
2016-10-05 10:15:00,33.94,33.95,33.91,33.92,112166.0,23.4327,23.4396,23.412,23.4189,112166.0
2016-10-05 10:20:00,33.92,33.93,33.89,33.92,131854.0,23.4189,23.4258,23.3982,23.4189,131854.0
2016-10-05 10:25:00,33.92,33.92,33.86,33.88,229957.0,23.4189,23.4189,23.3775,23.3913,229957.0
2016-10-05 10:30:00,33.88,33.9,33.85,33.85,250002.0,23.3913,23.4051,23.3706,23.3706,250002.0
2016-10-05 10:35:00,33.86,33.9,33.85,33.89,144284.0,23.3775,23.4051,23.3706,23.3982,144284.0
2016-10-05 10:40:00,33.89,33.91,33.85,33.88,244716.0,23.3982,23.412,23.3706,23.3913,244716.0
2016-10-05 10:45:00,33.87,33.92,33.87,33.89,264379.0,23.3844,23.4189,23.3844,23.3982,264379.0
2016-10-05 10:50:00,33.89,33.89,33.85,33.89,192443.0,23.3982,23.3982,23.3706,23.3982,192443.0
2016-10-05 10:55:00,33.89,33.91,33.89,33.89,162137.0,23.3982,23.412,23.3982,23.3982,162137.0
2016-10-05 11:00:00,33.9,33.92,33.88,33.91,209971.0,23.4051,23.4189,23.3913,23.412,209971.0
2016-10-05 11:05:00,33.92,33.93,33.89,33.92,115784.0,23.4189,23.4258,23.3982,23.4189,115784.0
2016-10-05 11:10:00,33.92,33.92,33.89,33.9,192758.0,23.4189,23.4189,23.3982,23.4051,192758.0
2016-10-05 11:15:00,33.9,33.92,33.88,33.89,122293.0,23.4051,23.4189,23.3913,23.3982,122293.0
2016-10-05 11:20:00,33.89,33.9,33.87,33.9,128675.0,23.3982,23.4051,23.3844,23.4051,128675.0
2016-10-05 11:25:00,33.9,33.92,33.89,33.91,74190.0,23.4051,23.4189,23.3982,23.412,74190.0
2016-10-05 11:30:00,33.92,33.92,33.88,33.89,113074.0,23.4189,23.4189,23.3913,23.3982,113074.0
2016-10-05 11:35:00,33.89,33.9,33.85,33.85,113368.0,23.3982,23.4051,23.3706,23.3706,113368.0
2016-10-05 11:40:00,33.85,33.87,33.85,33.87,54120.0,23.3706,23.3844,23.3706,23.3844,54120.0
2016-10-05 11:45:00,33.86,33.9,33.86,33.88,97495.0,23.3775,23.4051,23.3775,23.3913,97495.0
2016-10-05 11:50:00,33.88,33.9,33.88,33.88,82078.0,23.3913,23.4051,23.3913,23.3913,82078.0
2016-10-05 11:55:00,33.89,33.9,33.87,33.88,109659.0,23.3982,23.4051,23.3844,23.3913,109659.0
2016-10-05 12:00:00,33.88,33.9,33.87,33.89,59404.0,23.3913,23.4051,23.3844,23.3982,59404.0
2016-10-05 12:05:00,33.89,33.96,33.89,33.95,130420.0,23.3982,23.4465,23.3982,23.4396,130420.0
2016-10-05 12:10:00,33.95,33.98,33.94,33.97,199518.0,23.4396,23.4603,23.4327,23.4534,199518.0
2016-10-05 12:15:00,33.97,33.97,33.92,33.93,98221.0,23.4534,23.4534,23.4189,23.4258,98221.0
2016-10-05 12:20:00,33.93,33.94,33.9,33.91,82112.0,23.4258,23.4327,23.4051,23.412,82112.0
2016-10-05 12:25:00,33.9,33.91,33.88,33.89,86133.0,23.4051,23.412,23.3913,23.3982,86133.0
2016-10-05 12:30:00,33.89,33.9,33.86,33.86,138836.0,23.3982,23.4051,23.3775,23.3775,138836.0
2016-10-05 12:35:00,33.86,33.9,33.84,33.85,111424.0,23.3775,23.4051,23.3637,23.3706,111424.0
2016-10-05 12:40:00,33.86,33.86,33.84,33.85,34974.0,23.3775,23.3775,23.3637,23.3706,34974.0
2016-10-05 12:45:00,33.84,33.85,33.82,33.84,71301.0,23.3637,23.3706,23.3499,23.3637,71301.0
2016-10-05 12:50:00,33.84,33.86,33.83,33.85,45593.0,23.3637,23.3775,23.3568,23.3706,45593.0
2016-10-05 12:55:00,33.86,33.86,33.85,33.85,11731.0,23.3775,23.3775,23.3706,23.3706,11731.0
2016-10-05 13:00:00,33.86,33.87,33.85,33.87,57931.0,23.3775,23.3844,23.3706,23.3844,57931.0
2016-10-05 13:05:00,33.87,33.89,33.86,33.87,54994.0,23.3844,23.3982,23.3775,23.3844,54994.0
2016-10-05 13:10:00,33.88,33.88,33.83,33.84,60526.0,23.3913,23.3913,23.3568,23.3637,60526.0
2016-10-05 13:15:00,33.84,33.85,33.83,33.84,41374.0,23.3637,23.3706,23.3568,23.3637,41374.0
2016-10-05 13:20:00,33.83,33.85,33.81,33.81,55423.0,23.3568,23.3706,23.343,23.343,55423.0
2016-10-05 13:25:00,33.82,33.83,33.8,33.82,46485.0,23.3499,23.3568,23.3361,23.3499,46485.0
2016-10-05 13:30:00,33.83,33.85,33.82,33.84,29847.0,23.3568,23.3706,23.3499,23.3637,29847.0
2016-10-05 13:35:00,33.84,33.86,33.83,33.84,55336.0,23.3637,23.3775,23.3568,23.3637,55336.0
2016-10-05 13:40:00,33.83,33.84,33.81,33.81,153541.0,23.3568,23.3637,23.343,23.343,153541.0
2016-10-05 13:45:00,33.82,33.82,33.81,33.81,22693.0,23.3499,23.3499,23.343,23.343,22693.0
2016-10-05 13:50:00,33.82,33.84,33.81,33.84,73812.0,23.3499,23.3637,23.343,23.3637,73812.0
2016-10-05 13:55:00,33.84,33.86,33.83,33.86,104637.0,23.3637,23.3775,23.3568,23.3775,104637.0
2016-10-05 14:00:00,33.86,33.86,33.83,33.83,92371.0,23.3775,23.3775,23.3568,23.3568,92371.0
2016-10-05 14:05:00,33.83,33.85,33.82,33.82,62223.0,23.3568,23.3706,23.3499,23.3499,62223.0
2016-10-05 14:10:00,33.82,33.84,33.81,33.83,82391.0,23.3499,23.3637,23.343,23.3568,82391.0
2016-10-05 14:15:00,33.83,33.85,33.82,33.84,75960.0,23.3568,23.3706,23.3499,23.3637,75960.0
2016-10-05 14:20:00,33.85,33.87,33.84,33.87,92651.0,23.3706,23.3844,23.3637,23.3844,92651.0
2016-10-05 14:25:00,33.87,33.87,33.84,33.84,91073.0,23.3844,23.3844,23.3637,23.3637,91073.0
2016-10-05 14:30:00,33.84,33.88,33.84,33.86,181070.0,23.3637,23.3913,23.3637,23.3775,181070.0
2016-10-05 14:35:00,33.87,33.87,33.84,33.84,112824.0,23.3844,23.3844,23.3637,23.3637,112824.0
2016-10-05 14:40:00,33.84,33.86,33.84,33.86,84887.0,23.3637,23.3775,23.3637,23.3775,84887.0
2016-10-05 14:45:00,33.86,33.88,33.85,33.86,100633.0,23.3775,23.3913,23.3706,23.3775,100633.0
2016-10-05 14:50:00,33.87,33.88,33.86,33.88,130916.0,23.3844,23.3913,23.3775,23.3913,130916.0
2016-10-05 14:55:00,33.87,33.91,33.87,33.9,168653.0,23.3844,23.412,23.3844,23.4051,168653.0
2016-10-05 15:00:00,33.9,33.94,33.9,33.94,126299.0,23.4051,23.4327,23.4051,23.4327,126299.0
2016-10-05 15:05:00,33.94,33.94,33.92,33.93,104731.0,23.4327,23.4327,23.4189,23.4258,104731.0
2016-10-05 15:10:00,33.93,33.93,33.9,33.9,128108.0,23.4258,23.4258,23.4051,23.4051,128108.0
2016-10-05 15:15:00,33.9,33.91,33.87,33.88,105249.0,23.4051,23.412,23.3844,23.3913,105249.0
2016-10-05 15:20:00,33.88,33.9,33.84,33.89,184858.0,23.3913,23.4051,23.3637,23.3982,184858.0
2016-10-05 15:25:00,33.88,33.89,33.86,33.87,166545.0,23.3913,23.3982,23.3775,23.3844,166545.0
2016-10-05 15:30:00,33.87,33.89,33.86,33.89,158302.0,23.3844,23.3982,23.3775,23.3982,158302.0
2016-10-05 15:35:00,33.88,33.89,33.85,33.85,179692.0,23.3913,23.3982,23.3706,23.3706,179692.0
2016-10-05 15:40:00,33.85,33.86,33.82,33.83,163110.0,23.3706,23.3775,23.3499,23.3568,163110.0
2016-10-05 15:45:00,33.83,33.85,33.79,33.79,240166.0,23.3568,23.3706,23.3292,23.3292,240166.0
2016-10-05 15:50:00,33.8,33.83,33.79,33.82,180410.0,23.3361,23.3568,23.3292,23.3499,180410.0
2016-10-05 15:55:00,33.82,33.92,33.81,33.89,1028404.0,23.3499,23.4189,23.343,23.3982,1028404.0
2016-10-06 09:30:00,33.78,33.8,33.6,33.61,475772.0,23.3223,23.3361,23.198,23.2049,475772.0
2016-10-06 09:35:00,33.61,33.65,33.52,33.55,204967.0,23.2049,23.2325,23.1428,23.1635,204967.0
2016-10-06 09:40:00,33.55,33.61,33.52,33.58,279212.0,23.1635,23.2049,23.1428,23.1842,279212.0
2016-10-06 09:45:00,33.57,33.61,33.56,33.6,198292.0,23.1773,23.2049,23.1704,23.198,198292.0
2016-10-06 09:50:00,33.6,33.6,33.5,33.52,340370.0,23.198,23.198,23.1289,23.1428,340370.0
2016-10-06 09:55:00,33.51,33.55,33.5,33.54,277546.0,23.1358,23.1635,23.1289,23.1566,277546.0
2016-10-06 10:00:00,33.53,33.61,33.53,33.6,114648.0,23.1497,23.2049,23.1497,23.198,114648.0
2016-10-06 10:05:00,33.61,33.63,33.59,33.61,108924.0,23.2049,23.2187,23.1911,23.2049,108924.0
2016-10-06 10:10:00,33.61,33.61,33.56,33.58,138278.0,23.2049,23.2049,23.1704,23.1842,138278.0
2016-10-06 10:15:00,33.58,33.61,33.57,33.59,174850.0,23.1842,23.2049,23.1773,23.1911,174850.0
2016-10-06 10:20:00,33.59,33.61,33.56,33.6,100012.0,23.1911,23.2049,23.1704,23.198,100012.0
2016-10-06 10:25:00,33.61,33.67,33.6,33.66,137558.0,23.2049,23.2463,23.198,23.2394,137558.0
2016-10-06 10:30:00,33.66,33.67,33.63,33.64,97363.0,23.2394,23.2463,23.2187,23.2256,97363.0
2016-10-06 10:35:00,33.64,33.64,33.61,33.63,84844.0,23.2256,23.2256,23.2049,23.2187,84844.0
2016-10-06 10:40:00,33.64,33.65,33.63,33.65,66362.0,23.2256,23.2325,23.2187,23.2325,66362.0
2016-10-06 10:45:00,33.65,33.65,33.62,33.64,97225.0,23.2325,23.2325,23.2118,23.2256,97225.0
2016-10-06 10:50:00,33.64,33.66,33.63,33.63,83169.0,23.2256,23.2394,23.2187,23.2187,83169.0
2016-10-06 10:55:00,33.64,33.64,33.6,33.61,216585.0,23.2256,23.2256,23.198,23.2049,216585.0
2016-10-06 11:00:00,33.62,33.62,33.58,33.59,93197.0,23.2118,23.2118,23.1842,23.1911,93197.0
2016-10-06 11:05:00,33.59,33.59,33.55,33.56,146744.0,23.1911,23.1911,23.1635,23.1704,146744.0
2016-10-06 11:10:00,33.55,33.6,33.53,33.6,153951.0,23.1635,23.198,23.1497,23.198,153951.0
2016-10-06 11:15:00,33.6,33.61,33.56,33.57,79439.0,23.198,23.2049,23.1704,23.1773,79439.0
2016-10-06 11:20:00,33.57,33.61,33.56,33.59,114245.0,23.1773,23.2049,23.1704,23.1911,114245.0
2016-10-06 11:25:00,33.59,33.67,33.59,33.66,246326.0,23.1911,23.2463,23.1911,23.2394,246326.0
2016-10-06 11:30:00,33.67,33.67,33.63,33.65,135949.0,23.2463,23.2463,23.2187,23.2325,135949.0
2016-10-06 11:35:00,33.65,33.66,33.64,33.66,63697.0,23.2325,23.2394,23.2256,23.2394,63697.0
2016-10-06 11:40:00,33.66,33.67,33.64,33.65,108661.0,23.2394,23.2463,23.2256,23.2325,108661.0
2016-10-06 11:45:00,33.65,33.72,33.64,33.7,280374.0,23.2325,23.2808,23.2256,23.267,280374.0
2016-10-06 11:50:00,33.7,33.74,33.69,33.71,109589.0,23.267,23.2946,23.2601,23.2739,109589.0
2016-10-06 11:55:00,33.7,33.71,33.67,33.68,64730.0,23.267,23.2739,23.2463,23.2532,64730.0
2016-10-06 12:00:00,33.68,33.7,33.67,33.69,83599.0,23.2532,23.267,23.2463,23.2601,83599.0
2016-10-06 12:05:00,33.69,33.73,33.68,33.7,94520.0,23.2601,23.2877,23.2532,23.267,94520.0
2016-10-06 12:10:00,33.7,33.72,33.7,33.72,53577.0,23.267,23.2808,23.267,23.2808,53577.0
2016-10-06 12:15:00,33.72,33.72,33.68,33.69,49450.0,23.2808,23.2808,23.2532,23.2601,49450.0
2016-10-06 12:20:00,33.69,33.7,33.66,33.66,91688.0,23.2601,23.267,23.2394,23.2394,91688.0
2016-10-06 12:25:00,33.66,33.69,33.66,33.69,141317.0,23.2394,23.2601,23.2394,23.2601,141317.0
2016-10-06 12:30:00,33.69,33.7,33.68,33.69,79911.0,23.2601,23.267,23.2532,23.2601,79911.0
2016-10-06 12:35:00,33.7,33.7,33.67,33.68,87595.0,23.267,23.267,23.2463,23.2532,87595.0
2016-10-06 12:40:00,33.68,33.68,33.65,33.66,95281.0,23.2532,23.2532,23.2325,23.2394,95281.0
2016-10-06 12:45:00,33.65,33.67,33.65,33.66,43003.0,23.2325,23.2463,23.2325,23.2394,43003.0
2016-10-06 12:50:00,33.66,33.67,33.64,33.65,75185.0,23.2394,23.2463,23.2256,23.2325,75185.0
2016-10-06 12:55:00,33.65,33.66,33.62,33.63,101257.0,23.2325,23.2394,23.2118,23.2187,101257.0
2016-10-06 13:00:00,33.63,33.63,33.61,33.62,48383.0,23.2187,23.2187,23.2049,23.2118,48383.0
2016-10-06 13:05:00,33.62,33.65,33.61,33.64,194478.0,23.2118,23.2325,23.2049,23.2256,194478.0
2016-10-06 13:10:00,33.64,33.64,33.59,33.61,171394.0,23.2256,23.2256,23.1911,23.2049,171394.0
2016-10-06 13:15:00,33.61,33.62,33.57,33.58,159649.0,23.2049,23.2118,23.1773,23.1842,159649.0
2016-10-06 13:20:00,33.58,33.6,33.57,33.58,119283.0,23.1842,23.198,23.1773,23.1842,119283.0
2016-10-06 13:25:00,33.59,33.59,33.56,33.56,163113.0,23.1911,23.1911,23.1704,23.1704,163113.0
2016-10-06 13:30:00,33.56,33.61,33.55,33.6,258493.0,23.1704,23.2049,23.1635,23.198,258493.0
2016-10-06 13:35:00,33.6,33.63,33.58,33.6,230127.0,23.198,23.2187,23.1842,23.198,230127.0
2016-10-06 13:40:00,33.59,33.61,33.58,33.59,126379.0,23.1911,23.2049,23.1842,23.1911,126379.0
2016-10-06 13:45:00,33.59,33.61,33.59,33.59,64946.0,23.1911,23.2049,23.1911,23.1911,64946.0
2016-10-06 13:50:00,33.59,33.61,33.56,33.59,180345.0,23.1911,23.2049,23.1704,23.1911,180345.0
2016-10-06 13:55:00,33.59,33.61,33.58,33.59,92949.0,23.1911,23.2049,23.1842,23.1911,92949.0
2016-10-06 14:00:00,33.6,33.6,33.57,33.58,176396.0,23.198,23.198,23.1773,23.1842,176396.0
2016-10-06 14:05:00,33.58,33.58,33.55,33.55,135285.0,23.1842,23.1842,23.1635,23.1635,135285.0
2016-10-06 14:10:00,33.55,33.57,33.55,33.57,76066.0,23.1635,23.1773,23.1635,23.1773,76066.0
2016-10-06 14:15:00,33.57,33.57,33.56,33.57,45244.0,23.1773,23.1773,23.1704,23.1773,45244.0
2016-10-06 14:20:00,33.57,33.59,33.56,33.59,109326.0,23.1773,23.1911,23.1704,23.1911,109326.0
2016-10-06 14:25:00,33.58,33.59,33.56,33.59,119335.0,23.1842,23.1911,23.1704,23.1911,119335.0
2016-10-06 14:30:00,33.59,33.61,33.58,33.6,98525.0,23.1911,23.2049,23.1842,23.198,98525.0
2016-10-06 14:35:00,33.59,33.62,33.59,33.62,87921.0,23.1911,23.2118,23.1911,23.2118,87921.0
2016-10-06 14:40:00,33.62,33.63,33.61,33.63,102610.0,23.2118,23.2187,23.2049,23.2187,102610.0
2016-10-06 14:45:00,33.63,33.63,33.58,33.58,238468.0,23.2187,23.2187,23.1842,23.1842,238468.0
2016-10-06 14:50:00,33.58,33.61,33.57,33.61,123858.0,23.1842,23.2049,23.1773,23.2049,123858.0
2016-10-06 14:55:00,33.61,33.61,33.59,33.59,212924.0,23.2049,23.2049,23.1911,23.1911,212924.0
2016-10-06 15:00:00,33.59,33.6,33.59,33.59,90792.0,23.1911,23.198,23.1911,23.1911,90792.0
2016-10-06 15:05:00,33.59,33.6,33.57,33.57,194740.0,23.1911,23.198,23.1773,23.1773,194740.0
2016-10-06 15:10:00,33.57,33.59,33.55,33.55,240480.0,23.1773,23.1911,23.1635,23.1635,240480.0
2016-10-06 15:15:00,33.55,33.6,33.52,33.52,365864.0,23.1635,23.198,23.1428,23.1428,365864.0
2016-10-06 15:20:00,33.52,33.54,33.49,33.54,316016.0,23.1428,23.1566,23.122,23.1566,316016.0
2016-10-06 15:25:00,33.52,33.53,33.47,33.48,478693.0,23.1428,23.1497,23.1082,23.1151,478693.0
2016-10-06 15:30:00,33.48,33.53,33.47,33.53,214430.0,23.1151,23.1497,23.1082,23.1497,214430.0
2016-10-06 15:35:00,33.53,33.56,33.52,33.56,176904.0,23.1497,23.1704,23.1428,23.1704,176904.0
2016-10-06 15:40:00,33.56,33.59,33.52,33.56,365273.0,23.1704,23.1911,23.1428,23.1704,365273.0
2016-10-06 15:45:00,33.57,33.58,33.55,33.58,282693.0,23.1773,23.1842,23.1635,23.1842,282693.0
2016-10-06 15:50:00,33.58,33.61,33.56,33.6,419304.0,23.1842,23.2049,23.1704,23.198,419304.0
2016-10-06 15:55:00,33.6,33.66,33.59,33.65,792935.0,23.198,23.2394,23.1911,23.2325,792935.0
2016-10-07 09:30:00,33.7,34.0,33.7,33.73,582858.0,23.267,23.4742,23.267,23.2877,582858.0
2016-10-07 09:35:00,33.75,33.75,33.65,33.66,250476.0,23.3015,23.3015,23.2325,23.2394,250476.0
2016-10-07 09:40:00,33.66,33.71,33.64,33.64,155683.0,23.2394,23.2739,23.2256,23.2256,155683.0
2016-10-07 09:45:00,33.64,33.66,33.53,33.54,557916.0,23.2256,23.2394,23.1497,23.1566,557916.0
2016-10-07 09:50:00,33.54,33.56,33.52,33.55,526635.0,23.1566,23.1704,23.1428,23.1635,526635.0
2016-10-07 09:55:00,33.54,33.55,33.52,33.52,222983.0,23.1566,23.1635,23.1428,23.1428,222983.0
2016-10-07 10:00:00,33.53,33.6,33.53,33.55,298054.0,23.1497,23.198,23.1497,23.1635,298054.0
2016-10-07 10:05:00,33.55,33.56,33.54,33.55,383352.0,23.1635,23.1704,23.1566,23.1635,383352.0
2016-10-07 10:10:00,33.55,33.56,33.54,33.55,171089.0,23.1635,23.1704,23.1566,23.1635,171089.0
2016-10-07 10:15:00,33.55,33.57,33.52,33.55,254198.0,23.1635,23.1773,23.1428,23.1635,254198.0
2016-10-07 10:20:00,33.55,33.55,33.53,33.55,117019.0,23.1635,23.1635,23.1497,23.1635,117019.0
2016-10-07 10:25:00,33.55,33.59,33.55,33.55,504907.0,23.1635,23.1911,23.1635,23.1635,504907.0
2016-10-07 10:30:00,33.55,33.61,33.55,33.58,138811.0,23.1635,23.2049,23.1635,23.1842,138811.0
2016-10-07 10:35:00,33.58,33.63,33.56,33.63,123779.0,23.1842,23.2187,23.1704,23.2187,123779.0
2016-10-07 10:40:00,33.63,33.64,33.58,33.59,176763.0,23.2187,23.2256,23.1842,23.1911,176763.0
2016-10-07 10:45:00,33.59,33.6,33.57,33.58,48574.0,23.1911,23.198,23.1773,23.1842,48574.0
2016-10-07 10:50:00,33.58,33.6,33.55,33.55,92869.0,23.1842,23.198,23.1635,23.1635,92869.0
2016-10-07 10:55:00,33.55,33.56,33.49,33.5,269415.0,23.1635,23.1704,23.122,23.1289,269415.0
2016-10-07 11:00:00,33.5,33.5,33.46,33.49,158150.0,23.1289,23.1289,23.1013,23.122,158150.0
2016-10-07 11:05:00,33.5,33.52,33.49,33.52,37871.0,23.1289,23.1428,23.122,23.1428,37871.0
2016-10-07 11:10:00,33.51,33.52,33.47,33.48,70488.0,23.1358,23.1428,23.1082,23.1151,70488.0
2016-10-07 11:15:00,33.48,33.5,33.47,33.5,171578.0,23.1151,23.1289,23.1082,23.1289,171578.0
2016-10-07 11:20:00,33.49,33.51,33.48,33.5,139024.0,23.122,23.1358,23.1151,23.1289,139024.0
2016-10-07 11:25:00,33.5,33.53,33.5,33.52,101269.0,23.1289,23.1497,23.1289,23.1428,101269.0
2016-10-07 11:30:00,33.52,33.56,33.52,33.52,85476.0,23.1428,23.1704,23.1428,23.1428,85476.0
2016-10-07 11:35:00,33.52,33.53,33.47,33.49,149988.0,23.1428,23.1497,23.1082,23.122,149988.0
2016-10-07 11:40:00,33.48,33.49,33.47,33.47,138880.0,23.1151,23.122,23.1082,23.1082,138880.0
2016-10-07 11:45:00,33.48,33.48,33.45,33.48,151917.0,23.1151,23.1151,23.0944,23.1151,151917.0
2016-10-07 11:50:00,33.48,33.49,33.45,33.48,309812.0,23.1151,23.122,23.0944,23.1151,309812.0
2016-10-07 11:55:00,33.48,33.49,33.47,33.47,102074.0,23.1151,23.122,23.1082,23.1082,102074.0
2016-10-07 12:00:00,33.47,33.53,33.46,33.47,159657.0,23.1082,23.1497,23.1013,23.1082,159657.0
2016-10-07 12:05:00,33.48,33.48,33.45,33.47,81611.0,23.1151,23.1151,23.0944,23.1082,81611.0
2016-10-07 12:10:00,33.48,33.48,33.43,33.44,153032.0,23.1151,23.1151,23.0806,23.0875,153032.0
2016-10-07 12:15:00,33.45,33.45,33.43,33.45,56794.0,23.0944,23.0944,23.0806,23.0944,56794.0
2016-10-07 12:20:00,33.44,33.46,33.42,33.44,65777.0,23.0875,23.1013,23.0737,23.0875,65777.0
2016-10-07 12:25:00,33.44,33.47,33.43,33.46,47607.0,23.0875,23.1082,23.0806,23.1013,47607.0
2016-10-07 12:30:00,33.47,33.48,33.45,33.45,77551.0,23.1082,23.1151,23.0944,23.0944,77551.0
2016-10-07 12:35:00,33.45,33.47,33.44,33.45,46310.0,23.0944,23.1082,23.0875,23.0944,46310.0
2016-10-07 12:40:00,33.45,33.47,33.43,33.45,72255.0,23.0944,23.1082,23.0806,23.0944,72255.0
2016-10-07 12:45:00,33.45,33.51,33.45,33.5,65638.0,23.0944,23.1358,23.0944,23.1289,65638.0
2016-10-07 12:50:00,33.5,33.5,33.47,33.47,102146.0,23.1289,23.1289,23.1082,23.1082,102146.0
2016-10-07 12:55:00,33.48,33.48,33.46,33.46,56377.0,23.1151,23.1151,23.1013,23.1013,56377.0
2016-10-07 13:00:00,33.46,33.49,33.42,33.42,221196.0,23.1013,23.122,23.0737,23.0737,221196.0
2016-10-07 13:05:00,33.42,33.45,33.42,33.45,128718.0,23.0737,23.0944,23.0737,23.0944,128718.0
2016-10-07 13:10:00,33.45,33.46,33.43,33.43,136441.0,23.0944,23.1013,23.0806,23.0806,136441.0
2016-10-07 13:15:00,33.44,33.48,33.43,33.46,137787.0,23.0875,23.1151,23.0806,23.1013,137787.0
2016-10-07 13:20:00,33.45,33.47,33.43,33.45,105964.0,23.0944,23.1082,23.0806,23.0944,105964.0
2016-10-07 13:25:00,33.45,33.51,33.45,33.51,233090.0,23.0944,23.1358,23.0944,23.1358,233090.0
2016-10-07 13:30:00,33.5,33.57,33.5,33.56,88842.0,23.1289,23.1773,23.1289,23.1704,88842.0
2016-10-07 13:35:00,33.57,33.58,33.55,33.56,69671.0,23.1773,23.1842,23.1635,23.1704,69671.0
2016-10-07 13:40:00,33.57,33.59,33.57,33.57,66563.0,23.1773,23.1911,23.1773,23.1773,66563.0
2016-10-07 13:45:00,33.58,33.59,33.57,33.58,41114.0,23.1842,23.1911,23.1773,23.1842,41114.0
2016-10-07 13:50:00,33.58,33.58,33.52,33.52,158165.0,23.1842,23.1842,23.1428,23.1428,158165.0
2016-10-07 13:55:00,33.53,33.54,33.5,33.53,141221.0,23.1497,23.1566,23.1289,23.1497,141221.0
2016-10-07 14:00:00,33.52,33.55,33.52,33.53,51807.0,23.1428,23.1635,23.1428,23.1497,51807.0
2016-10-07 14:05:00,33.52,33.53,33.48,33.5,281296.0,23.1428,23.1497,23.1151,23.1289,281296.0
2016-10-07 14:10:00,33.5,33.56,33.49,33.55,131260.0,23.1289,23.1704,23.122,23.1635,131260.0
2016-10-07 14:15:00,33.55,33.58,33.54,33.56,83488.0,23.1635,23.1842,23.1566,23.1704,83488.0
2016-10-07 14:20:00,33.56,33.58,33.55,33.55,83199.0,23.1704,23.1842,23.1635,23.1635,83199.0
2016-10-07 14:25:00,33.55,33.56,33.53,33.54,94520.0,23.1635,23.1704,23.1497,23.1566,94520.0
2016-10-07 14:30:00,33.53,33.56,33.53,33.55,88779.0,23.1497,23.1704,23.1497,23.1635,88779.0
2016-10-07 14:35:00,33.55,33.56,33.53,33.54,46931.0,23.1635,23.1704,23.1497,23.1566,46931.0
2016-10-07 14:40:00,33.54,33.55,33.54,33.54,51097.0,23.1566,23.1635,23.1566,23.1566,51097.0
2016-10-07 14:45:00,33.55,33.59,33.53,33.58,228074.0,23.1635,23.1911,23.1497,23.1842,228074.0
2016-10-07 14:50:00,33.58,33.59,33.55,33.55,37422.0,23.1842,23.1911,23.1635,23.1635,37422.0
2016-10-07 14:55:00,33.55,33.59,33.55,33.58,71125.0,23.1635,23.1911,23.1635,23.1842,71125.0
2016-10-07 15:00:00,33.58,33.61,33.57,33.59,114661.0,23.1842,23.2049,23.1773,23.1911,114661.0
2016-10-07 15:05:00,33.58,33.6,33.57,33.57,64636.0,23.1842,23.198,23.1773,23.1773,64636.0
2016-10-07 15:10:00,33.58,33.59,33.56,33.56,65087.0,23.1842,23.1911,23.1704,23.1704,65087.0
2016-10-07 15:15:00,33.57,33.59,33.56,33.58,84312.0,23.1773,23.1911,23.1704,23.1842,84312.0
2016-10-07 15:20:00,33.59,33.6,33.58,33.59,70205.0,23.1911,23.198,23.1842,23.1911,70205.0
2016-10-07 15:25:00,33.6,33.61,33.59,33.61,49612.0,23.198,23.2049,23.1911,23.2049,49612.0
2016-10-07 15:30:00,33.61,33.64,33.6,33.62,129620.0,23.2049,23.2256,23.198,23.2118,129620.0
2016-10-07 15:35:00,33.61,33.62,33.6,33.6,230125.0,23.2049,23.2118,23.198,23.198,230125.0
2016-10-07 15:40:00,33.6,33.61,33.59,33.59,99786.0,23.198,23.2049,23.1911,23.1911,99786.0
2016-10-07 15:45:00,33.59,33.6,33.58,33.59,219613.0,23.1911,23.198,23.1842,23.1911,219613.0
2016-10-07 15:50:00,33.59,33.64,33.59,33.61,309117.0,23.1911,23.2256,23.1911,23.2049,309117.0
2016-10-07 15:55:00,33.61,33.64,33.55,33.56,889118.0,23.2049,23.2256,23.1635,23.1704,889118.0
2016-10-10 09:30:00,33.65,33.79,33.61,33.76,656060.0,23.2325,23.3292,23.2049,23.3085,656060.0
2016-10-10 09:35:00,33.76,33.84,33.73,33.74,387583.0,23.3085,23.3637,23.2877,23.2946,387583.0
2016-10-10 09:40:00,33.75,33.78,33.73,33.77,377130.0,23.3015,23.3223,23.2877,23.3154,377130.0
2016-10-10 09:45:00,33.77,33.79,33.7,33.71,310406.0,23.3154,23.3292,23.267,23.2739,310406.0
2016-10-10 09:50:00,33.72,33.76,33.71,33.74,339756.0,23.2808,23.3085,23.2739,23.2946,339756.0
2016-10-10 09:55:00,33.75,33.76,33.74,33.74,233965.0,23.3015,23.3085,23.2946,23.2946,233965.0
2016-10-10 10:00:00,33.75,33.8,33.74,33.8,171187.0,23.3015,23.3361,23.2946,23.3361,171187.0
2016-10-10 10:05:00,33.8,33.83,33.78,33.78,174726.0,23.3361,23.3568,23.3223,23.3223,174726.0
2016-10-10 10:10:00,33.78,33.82,33.78,33.79,404241.0,23.3223,23.3499,23.3223,23.3292,404241.0
2016-10-10 10:15:00,33.8,33.81,33.79,33.8,307511.0,23.3361,23.343,23.3292,23.3361,307511.0
2016-10-10 10:20:00,33.8,33.81,33.79,33.8,106470.0,23.3361,23.343,23.3292,23.3361,106470.0
2016-10-10 10:25:00,33.8,33.83,33.79,33.83,120704.0,23.3361,23.3568,23.3292,23.3568,120704.0
2016-10-10 10:30:00,33.83,33.84,33.79,33.8,217241.0,23.3568,23.3637,23.3292,23.3361,217241.0
2016-10-10 10:35:00,33.8,33.8,33.79,33.8,69587.0,23.3361,23.3361,23.3292,23.3361,69587.0
2016-10-10 10:40:00,33.8,33.8,33.77,33.78,104303.0,23.3361,23.3361,23.3154,23.3223,104303.0
2016-10-10 10:45:00,33.78,33.79,33.75,33.76,220041.0,23.3223,23.3292,23.3015,23.3085,220041.0
2016-10-10 10:50:00,33.76,33.76,33.73,33.76,508988.0,23.3085,23.3085,23.2877,23.3085,508988.0
2016-10-10 10:55:00,33.76,33.79,33.75,33.79,249780.0,23.3085,23.3292,23.3015,23.3292,249780.0
2016-10-10 11:00:00,33.79,33.79,33.76,33.77,150229.0,23.3292,23.3292,23.3085,23.3154,150229.0
2016-10-10 11:05:00,33.76,33.77,33.72,33.72,472595.0,23.3085,23.3154,23.2808,23.2808,472595.0
2016-10-10 11:10:00,33.73,33.73,33.69,33.69,448218.0,23.2877,23.2877,23.2601,23.2601,448218.0
2016-10-10 11:15:00,33.7,33.76,33.69,33.75,420348.0,23.267,23.3085,23.2601,23.3015,420348.0
2016-10-10 11:20:00,33.76,33.78,33.73,33.74,200428.0,23.3085,23.3223,23.2877,23.2946,200428.0
2016-10-10 11:25:00,33.75,33.75,33.69,33.69,178120.0,23.3015,23.3015,23.2601,23.2601,178120.0
2016-10-10 11:30:00,33.69,33.72,33.69,33.72,152421.0,23.2601,23.2808,23.2601,23.2808,152421.0
2016-10-10 11:35:00,33.72,33.75,33.71,33.75,160332.0,23.2808,23.3015,23.2739,23.3015,160332.0
2016-10-10 11:40:00,33.75,33.76,33.72,33.72,159527.0,23.3015,23.3085,23.2808,23.2808,159527.0
2016-10-10 11:45:00,33.73,33.73,33.7,33.7,85830.0,23.2877,23.2877,23.267,23.267,85830.0
2016-10-10 11:50:00,33.7,33.72,33.69,33.7,177641.0,23.267,23.2808,23.2601,23.267,177641.0
2016-10-10 11:55:00,33.7,33.7,33.68,33.7,135399.0,23.267,23.267,23.2532,23.267,135399.0
2016-10-10 12:00:00,33.7,33.7,33.68,33.69,133364.0,23.267,23.267,23.2532,23.2601,133364.0
2016-10-10 12:05:00,33.68,33.69,33.65,33.66,271759.0,23.2532,23.2601,23.2325,23.2394,271759.0
2016-10-10 12:10:00,33.66,33.67,33.66,33.66,69489.0,23.2394,23.2463,23.2394,23.2394,69489.0
2016-10-10 12:15:00,33.66,33.67,33.65,33.65,86203.0,23.2394,23.2463,23.2325,23.2325,86203.0
2016-10-10 12:20:00,33.65,33.65,33.6,33.62,194082.0,23.2325,23.2325,23.198,23.2118,194082.0
2016-10-10 12:25:00,33.62,33.63,33.59,33.59,273261.0,23.2118,23.2187,23.1911,23.1911,273261.0
2016-10-10 12:30:00,33.59,33.6,33.57,33.58,300194.0,23.1911,23.198,23.1773,23.1842,300194.0
2016-10-10 12:35:00,33.57,33.6,33.57,33.59,195254.0,23.1773,23.198,23.1773,23.1911,195254.0
2016-10-10 12:40:00,33.59,33.66,33.59,33.65,141572.0,23.1911,23.2394,23.1911,23.2325,141572.0
2016-10-10 12:45:00,33.66,33.74,33.65,33.73,249060.0,23.2394,23.2946,23.2325,23.2877,249060.0
2016-10-10 12:50:00,33.73,33.74,33.71,33.73,117097.0,23.2877,23.2946,23.2739,23.2877,117097.0
2016-10-10 12:55:00,33.74,33.75,33.73,33.75,71855.0,23.2946,23.3015,23.2877,23.3015,71855.0
2016-10-10 13:00:00,33.75,33.75,33.72,33.72,82165.0,23.3015,23.3015,23.2808,23.2808,82165.0
2016-10-10 13:05:00,33.73,33.75,33.71,33.73,75599.0,23.2877,23.3015,23.2739,23.2877,75599.0
2016-10-10 13:10:00,33.73,33.74,33.73,33.74,50527.0,23.2877,23.2946,23.2877,23.2946,50527.0
2016-10-10 13:15:00,33.73,33.74,33.7,33.7,66061.0,23.2877,23.2946,23.267,23.267,66061.0
2016-10-10 13:20:00,33.7,33.73,33.7,33.7,69563.0,23.267,23.2877,23.267,23.267,69563.0
2016-10-10 13:25:00,33.7,33.73,33.69,33.7,85734.0,23.267,23.2877,23.2601,23.267,85734.0
2016-10-10 13:30:00,33.69,33.72,33.69,33.72,93754.0,23.2601,23.2808,23.2601,23.2808,93754.0
2016-10-10 13:35:00,33.72,33.72,33.68,33.69,67478.0,23.2808,23.2808,23.2532,23.2601,67478.0
2016-10-10 13:40:00,33.69,33.7,33.67,33.69,65885.0,23.2601,23.267,23.2463,23.2601,65885.0
2016-10-10 13:45:00,33.69,33.7,33.68,33.69,59677.0,23.2601,23.267,23.2532,23.2601,59677.0
2016-10-10 13:50:00,33.69,33.7,33.68,33.69,70290.0,23.2601,23.267,23.2532,23.2601,70290.0
2016-10-10 13:55:00,33.7,33.7,33.67,33.67,78288.0,23.267,23.267,23.2463,23.2463,78288.0
2016-10-10 14:00:00,33.67,33.68,33.66,33.68,75735.0,23.2463,23.2532,23.2394,23.2532,75735.0
2016-10-10 14:05:00,33.68,33.68,33.65,33.66,75614.0,23.2532,23.2532,23.2325,23.2394,75614.0
2016-10-10 14:10:00,33.66,33.69,33.66,33.69,72281.0,23.2394,23.2601,23.2394,23.2601,72281.0
2016-10-10 14:15:00,33.68,33.7,33.68,33.69,263769.0,23.2532,23.267,23.2532,23.2601,263769.0
2016-10-10 14:20:00,33.69,33.7,33.67,33.68,92588.0,23.2601,23.267,23.2463,23.2532,92588.0
2016-10-10 14:25:00,33.68,33.69,33.67,33.68,64769.0,23.2532,23.2601,23.2463,23.2532,64769.0
2016-10-10 14:30:00,33.67,33.68,33.66,33.68,77609.0,23.2463,23.2532,23.2394,23.2532,77609.0
2016-10-10 14:35:00,33.68,33.68,33.66,33.66,79668.0,23.2532,23.2532,23.2394,23.2394,79668.0
2016-10-10 14:40:00,33.66,33.67,33.66,33.66,51808.0,23.2394,23.2463,23.2394,23.2394,51808.0
2016-10-10 14:45:00,33.66,33.67,33.64,33.65,90762.0,23.2394,23.2463,23.2256,23.2325,90762.0
2016-10-10 14:50:00,33.65,33.65,33.64,33.64,74781.0,23.2325,23.2325,23.2256,23.2256,74781.0
2016-10-10 14:55:00,33.65,33.65,33.6,33.63,257089.0,23.2325,23.2325,23.198,23.2187,257089.0
2016-10-10 15:00:00,33.63,33.66,33.62,33.66,151296.0,23.2187,23.2394,23.2118,23.2394,151296.0
2016-10-10 15:05:00,33.66,33.68,33.65,33.66,113529.0,23.2394,23.2532,23.2325,23.2394,113529.0
2016-10-10 15:10:00,33.66,33.68,33.64,33.65,115778.0,23.2394,23.2532,23.2256,23.2325,115778.0
2016-10-10 15:15:00,33.65,33.68,33.64,33.68,133180.0,23.2325,23.2532,23.2256,23.2532,133180.0
2016-10-10 15:20:00,33.68,33.68,33.65,33.65,82493.0,23.2532,23.2532,23.2325,23.2325,82493.0
2016-10-10 15:25:00,33.65,33.66,33.64,33.64,128774.0,23.2325,23.2394,23.2256,23.2256,128774.0
2016-10-10 15:30:00,33.64,33.65,33.59,33.6,236894.0,23.2256,23.2325,23.1911,23.198,236894.0
2016-10-10 15:35:00,33.6,33.64,33.6,33.62,153496.0,23.198,23.2256,23.198,23.2118,153496.0
2016-10-10 15:40:00,33.63,33.63,33.58,33.59,225401.0,23.2187,23.2187,23.1842,23.1911,225401.0
2016-10-10 15:45:00,33.59,33.6,33.59,33.59,163690.0,23.1911,23.198,23.1911,23.1911,163690.0
2016-10-10 15:50:00,33.59,33.6,33.58,33.59,215794.0,23.1911,23.198,23.1842,23.1911,215794.0
2016-10-10 15:55:00,33.59,33.64,33.59,33.62,891136.0,23.1911,23.2256,23.1911,23.2118,891136.0
2016-10-11 09:30:00,33.56,33.57,33.45,33.48,485426.0,23.1704,23.1773,23.0944,23.1151,485426.0
2016-10-11 09:35:00,33.48,33.5,33.4,33.4,345338.0,23.1151,23.1289,23.0599,23.0599,345338.0
2016-10-11 09:40:00,33.4,33.44,33.37,33.37,229948.0,23.0599,23.0875,23.0392,23.0392,229948.0
2016-10-11 09:45:00,33.37,33.4,33.35,33.37,195601.0,23.0392,23.0599,23.0254,23.0392,195601.0
2016-10-11 09:50:00,33.36,33.36,33.3,33.32,221964.0,23.0323,23.0323,22.9909,23.0047,221964.0
2016-10-11 09:55:00,33.32,33.35,33.3,33.3,341607.0,23.0047,23.0254,22.9909,22.9909,341607.0
2016-10-11 10:00:00,33.31,33.31,33.28,33.3,239092.0,22.9978,22.9978,22.9771,22.9909,239092.0
2016-10-11 10:05:00,33.3,33.3,33.27,33.29,125864.0,22.9909,22.9909,22.9701,22.984,125864.0
2016-10-11 10:10:00,33.29,33.3,33.21,33.27,271064.0,22.984,22.9909,22.9287,22.9701,271064.0
2016-10-11 10:15:00,33.27,33.3,33.26,33.3,175210.0,22.9701,22.9909,22.9632,22.9909,175210.0
2016-10-11 10:20:00,33.3,33.3,33.26,33.27,89925.0,22.9909,22.9909,22.9632,22.9701,89925.0
2016-10-11 10:25:00,33.27,33.31,33.26,33.31,325962.0,22.9701,22.9978,22.9632,22.9978,325962.0
2016-10-11 10:30:00,33.31,33.33,33.29,33.3,85347.0,22.9978,23.0116,22.984,22.9909,85347.0
2016-10-11 10:35:00,33.3,33.31,33.28,33.29,158436.0,22.9909,22.9978,22.9771,22.984,158436.0
2016-10-11 10:40:00,33.29,33.31,33.28,33.3,138201.0,22.984,22.9978,22.9771,22.9909,138201.0
2016-10-11 10:45:00,33.3,33.3,33.27,33.29,149525.0,22.9909,22.9909,22.9701,22.984,149525.0
2016-10-11 10:50:00,33.29,33.3,33.25,33.25,187467.0,22.984,22.9909,22.9563,22.9563,187467.0
2016-10-11 10:55:00,33.25,33.26,33.22,33.23,121316.0,22.9563,22.9632,22.9356,22.9425,121316.0
2016-10-11 11:00:00,33.22,33.23,33.18,33.18,194637.0,22.9356,22.9425,22.908,22.908,194637.0
2016-10-11 11:05:00,33.19,33.2,33.18,33.2,125289.0,22.9149,22.9218,22.908,22.9218,125289.0
2016-10-11 11:10:00,33.19,33.23,33.19,33.23,93029.0,22.9149,22.9425,22.9149,22.9425,93029.0
2016-10-11 11:15:00,33.23,33.23,33.17,33.21,121746.0,22.9425,22.9425,22.9011,22.9287,121746.0
2016-10-11 11:20:00,33.2,33.21,33.18,33.21,111425.0,22.9218,22.9287,22.908,22.9287,111425.0
2016-10-11 11:25:00,33.2,33.24,33.2,33.21,284320.0,22.9218,22.9494,22.9218,22.9287,284320.0
2016-10-11 11:30:00,33.2,33.25,33.2,33.24,105550.0,22.9218,22.9563,22.9218,22.9494,105550.0
2016-10-11 11:35:00,33.24,33.25,33.23,33.25,61045.0,22.9494,22.9563,22.9425,22.9563,61045.0
2016-10-11 11:40:00,33.25,33.28,33.23,33.27,113118.0,22.9563,22.9771,22.9425,22.9701,113118.0
2016-10-11 11:45:00,33.27,33.27,33.19,33.2,117285.0,22.9701,22.9701,22.9149,22.9218,117285.0
2016-10-11 11:50:00,33.2,33.23,33.2,33.21,68891.0,22.9218,22.9425,22.9218,22.9287,68891.0
2016-10-11 11:55:00,33.21,33.22,33.19,33.22,121079.0,22.9287,22.9356,22.9149,22.9356,121079.0
2016-10-11 12:00:00,33.22,33.26,33.21,33.23,389011.0,22.9356,22.9632,22.9287,22.9425,389011.0
2016-10-11 12:05:00,33.23,33.24,33.22,33.22,69909.0,22.9425,22.9494,22.9356,22.9356,69909.0
2016-10-11 12:10:00,33.22,33.23,33.19,33.2,116681.0,22.9356,22.9425,22.9149,22.9218,116681.0
2016-10-11 12:15:00,33.21,33.21,33.18,33.19,162565.0,22.9287,22.9287,22.908,22.9149,162565.0
2016-10-11 12:20:00,33.19,33.19,33.17,33.18,142937.0,22.9149,22.9149,22.9011,22.908,142937.0
2016-10-11 12:25:00,33.18,33.19,33.16,33.18,216905.0,22.908,22.9149,22.8942,22.908,216905.0
2016-10-11 12:30:00,33.17,33.19,33.17,33.18,43859.0,22.9011,22.9149,22.9011,22.908,43859.0
2016-10-11 12:35:00,33.19,33.2,33.16,33.2,151929.0,22.9149,22.9218,22.8942,22.9218,151929.0
2016-10-11 12:40:00,33.19,33.25,33.18,33.25,103438.0,22.9149,22.9563,22.908,22.9563,103438.0
2016-10-11 12:45:00,33.25,33.27,33.24,33.25,105520.0,22.9563,22.9701,22.9494,22.9563,105520.0
2016-10-11 12:50:00,33.24,33.25,33.22,33.23,129203.0,22.9494,22.9563,22.9356,22.9425,129203.0
2016-10-11 12:55:00,33.24,33.24,33.22,33.23,75641.0,22.9494,22.9494,22.9356,22.9425,75641.0
2016-10-11 13:00:00,33.23,33.23,33.19,33.21,129097.0,22.9425,22.9425,22.9149,22.9287,129097.0
2016-10-11 13:05:00,33.22,33.22,33.2,33.22,89103.0,22.9356,22.9356,22.9218,22.9356,89103.0
2016-10-11 13:10:00,33.22,33.22,33.13,33.14,190452.0,22.9356,22.9356,22.8735,22.8804,190452.0
2016-10-11 13:15:00,33.13,33.14,33.1,33.13,134764.0,22.8735,22.8804,22.8528,22.8735,134764.0
2016-10-11 13:20:00,33.13,33.14,33.12,33.12,79347.0,22.8735,22.8804,22.8666,22.8666,79347.0
2016-10-11 13:25:00,33.13,33.16,33.12,33.14,79762.0,22.8735,22.8942,22.8666,22.8804,79762.0
2016-10-11 13:30:00,33.14,33.16,33.11,33.15,78161.0,22.8804,22.8942,22.8597,22.8873,78161.0
2016-10-11 13:35:00,33.15,33.15,33.1,33.11,118706.0,22.8873,22.8873,22.8528,22.8597,118706.0
2016-10-11 13:40:00,33.12,33.12,33.09,33.1,96104.0,22.8666,22.8666,22.8459,22.8528,96104.0
2016-10-11 13:45:00,33.1,33.11,33.05,33.05,150483.0,22.8528,22.8597,22.8183,22.8183,150483.0
2016-10-11 13:50:00,33.06,33.09,33.05,33.08,146786.0,22.8252,22.8459,22.8183,22.839,146786.0
2016-10-11 13:55:00,33.08,33.11,33.02,33.05,262117.0,22.839,22.8597,22.7975,22.8183,262117.0
2016-10-11 14:00:00,33.04,33.08,33.04,33.07,112313.0,22.8114,22.839,22.8114,22.8321,112313.0
2016-10-11 14:05:00,33.07,33.09,33.03,33.08,254353.0,22.8321,22.8459,22.8044,22.839,254353.0
2016-10-11 14:10:00,33.07,33.09,33.04,33.04,210270.0,22.8321,22.8459,22.8114,22.8114,210270.0
2016-10-11 14:15:00,33.05,33.05,32.94,32.95,718170.0,22.8183,22.8183,22.7423,22.7492,718170.0
2016-10-11 14:20:00,32.96,33.07,32.94,32.98,326190.0,22.7561,22.8321,22.7423,22.7699,326190.0
2016-10-11 14:25:00,32.98,33.0,32.96,33.0,139534.0,22.7699,22.7837,22.7561,22.7837,139534.0
2016-10-11 14:30:00,33.0,33.03,32.99,33.02,210888.0,22.7837,22.8044,22.7768,22.7975,210888.0
2016-10-11 14:35:00,33.02,33.05,33.0,33.02,216758.0,22.7975,22.8183,22.7837,22.7975,216758.0
2016-10-11 14:40:00,33.02,33.05,33.01,33.04,85220.0,22.7975,22.8183,22.7906,22.8114,85220.0
2016-10-11 14:45:00,33.04,33.1,33.03,33.09,108605.0,22.8114,22.8528,22.8044,22.8459,108605.0
2016-10-11 14:50:00,33.09,33.1,33.05,33.09,104708.0,22.8459,22.8528,22.8183,22.8459,104708.0
2016-10-11 14:55:00,33.1,33.11,33.07,33.08,114261.0,22.8528,22.8597,22.8321,22.839,114261.0
2016-10-11 15:00:00,33.08,33.09,33.07,33.08,104335.0,22.839,22.8459,22.8321,22.839,104335.0
2016-10-11 15:05:00,33.08,33.09,33.05,33.07,110592.0,22.839,22.8459,22.8183,22.8321,110592.0
2016-10-11 15:10:00,33.07,33.09,33.05,33.09,131551.0,22.8321,22.8459,22.8183,22.8459,131551.0
2016-10-11 15:15:00,33.09,33.14,33.07,33.13,184204.0,22.8459,22.8804,22.8321,22.8735,184204.0
2016-10-11 15:20:00,33.13,33.17,33.12,33.15,335053.0,22.8735,22.9011,22.8666,22.8873,335053.0
2016-10-11 15:25:00,33.16,33.16,33.1,33.11,252908.0,22.8942,22.8942,22.8528,22.8597,252908.0
2016-10-11 15:30:00,33.12,33.14,33.09,33.13,302892.0,22.8666,22.8804,22.8459,22.8735,302892.0
2016-10-11 15:35:00,33.13,33.13,33.1,33.13,204235.0,22.8735,22.8735,22.8528,22.8735,204235.0
2016-10-11 15:40:00,33.13,33.15,33.1,33.12,322056.0,22.8735,22.8873,22.8528,22.8666,322056.0
2016-10-11 15:45:00,33.12,33.18,33.11,33.16,321841.0,22.8666,22.908,22.8597,22.8942,321841.0
2016-10-11 15:50:00,33.16,33.17,33.15,33.16,284862.0,22.8942,22.9011,22.8873,22.8942,284862.0
2016-10-11 15:55:00,33.16,33.16,33.11,33.14,1047760.0,22.8942,22.8942,22.8597,22.8804,1047760.0
2016-10-12 09:30:00,33.14,33.24,33.04,33.12,422691.0,22.8804,22.9494,22.8114,22.8666,422691.0
2016-10-12 09:35:00,33.12,33.15,33.08,33.11,189238.0,22.8666,22.8873,22.839,22.8597,189238.0
2016-10-12 09:40:00,33.1,33.15,33.07,33.14,154108.0,22.8528,22.8873,22.8321,22.8804,154108.0
2016-10-12 09:45:00,33.15,33.18,33.11,33.15,139947.0,22.8873,22.908,22.8597,22.8873,139947.0
2016-10-12 09:50:00,33.14,33.17,33.13,33.14,131556.0,22.8804,22.9011,22.8735,22.8804,131556.0
2016-10-12 09:55:00,33.15,33.19,33.14,33.18,154910.0,22.8873,22.9149,22.8804,22.908,154910.0
2016-10-12 10:00:00,33.18,33.22,33.17,33.2,139752.0,22.908,22.9356,22.9011,22.9218,139752.0
2016-10-12 10:05:00,33.2,33.22,33.14,33.16,124441.0,22.9218,22.9356,22.8804,22.8942,124441.0
2016-10-12 10:10:00,33.17,33.18,33.14,33.17,111442.0,22.9011,22.908,22.8804,22.9011,111442.0
2016-10-12 10:15:00,33.16,33.2,33.15,33.17,138468.0,22.8942,22.9218,22.8873,22.9011,138468.0
2016-10-12 10:20:00,33.16,33.21,33.16,33.18,131000.0,22.8942,22.9287,22.8942,22.908,131000.0
2016-10-12 10:25:00,33.18,33.25,33.17,33.22,141797.0,22.908,22.9563,22.9011,22.9356,141797.0
2016-10-12 10:30:00,33.22,33.23,33.19,33.21,124859.0,22.9356,22.9425,22.9149,22.9287,124859.0
2016-10-12 10:35:00,33.2,33.21,33.17,33.18,293269.0,22.9218,22.9287,22.9011,22.908,293269.0
2016-10-12 10:40:00,33.18,33.18,33.15,33.17,203705.0,22.908,22.908,22.8873,22.9011,203705.0
2016-10-12 10:45:00,33.17,33.18,33.12,33.12,124215.0,22.9011,22.908,22.8666,22.8666,124215.0
2016-10-12 10:50:00,33.12,33.13,33.02,33.03,200999.0,22.8666,22.8735,22.7975,22.8044,200999.0
2016-10-12 10:55:00,33.04,33.05,32.98,32.99,160227.0,22.8114,22.8183,22.7699,22.7768,160227.0
2016-10-12 11:00:00,33.0,33.01,32.98,33.0,194684.0,22.7837,22.7906,22.7699,22.7837,194684.0
2016-10-12 11:05:00,33.01,33.01,32.96,32.96,262551.0,22.7906,22.7906,22.7561,22.7561,262551.0
2016-10-12 11:10:00,32.97,33.01,32.96,32.97,154452.0,22.763,22.7906,22.7561,22.763,154452.0
2016-10-12 11:15:00,32.97,32.99,32.96,32.96,94652.0,22.763,22.7768,22.7561,22.7561,94652.0
2016-10-12 11:20:00,32.97,32.98,32.94,32.97,132510.0,22.763,22.7699,22.7423,22.763,132510.0
2016-10-12 11:25:00,32.97,33.0,32.96,32.99,127578.0,22.763,22.7837,22.7561,22.7768,127578.0
2016-10-12 11:30:00,32.98,33.05,32.97,33.01,243103.0,22.7699,22.8183,22.763,22.7906,243103.0
2016-10-12 11:35:00,33.01,33.02,33.0,33.02,157965.0,22.7906,22.7975,22.7837,22.7975,157965.0
2016-10-12 11:40:00,33.02,33.02,33.01,33.02,71142.0,22.7975,22.7975,22.7906,22.7975,71142.0
2016-10-12 11:45:00,33.01,33.04,33.0,33.03,107555.0,22.7906,22.8114,22.7837,22.8044,107555.0
2016-10-12 11:50:00,33.03,33.03,33.01,33.03,65983.0,22.8044,22.8044,22.7906,22.8044,65983.0
2016-10-12 11:55:00,33.03,33.07,33.02,33.05,96171.0,22.8044,22.8321,22.7975,22.8183,96171.0
2016-10-12 12:00:00,33.05,33.11,33.05,33.11,128375.0,22.8183,22.8597,22.8183,22.8597,128375.0
2016-10-12 12:05:00,33.11,33.12,33.08,33.1,123454.0,22.8597,22.8666,22.839,22.8528,123454.0
2016-10-12 12:10:00,33.11,33.14,33.1,33.14,133154.0,22.8597,22.8804,22.8528,22.8804,133154.0
2016-10-12 12:15:00,33.14,33.14,33.12,33.12,87978.0,22.8804,22.8804,22.8666,22.8666,87978.0
2016-10-12 12:20:00,33.13,33.16,33.12,33.15,123572.0,22.8735,22.8942,22.8666,22.8873,123572.0
2016-10-12 12:25:00,33.15,33.17,33.13,33.13,117657.0,22.8873,22.9011,22.8735,22.8735,117657.0
2016-10-12 12:30:00,33.13,33.13,33.08,33.09,150510.0,22.8735,22.8735,22.839,22.8459,150510.0
2016-10-12 12:35:00,33.09,33.12,33.08,33.11,70325.0,22.8459,22.8666,22.839,22.8597,70325.0
2016-10-12 12:40:00,33.11,33.11,33.06,33.06,89246.0,22.8597,22.8597,22.8252,22.8252,89246.0
2016-10-12 12:45:00,33.07,33.08,33.04,33.04,192882.0,22.8321,22.839,22.8114,22.8114,192882.0
2016-10-12 12:50:00,33.04,33.08,33.03,33.07,149367.0,22.8114,22.839,22.8044,22.8321,149367.0
2016-10-12 12:55:00,33.07,33.11,33.06,33.11,252681.0,22.8321,22.8597,22.8252,22.8597,252681.0
2016-10-12 13:00:00,33.11,33.11,33.07,33.08,101372.0,22.8597,22.8597,22.8321,22.839,101372.0
2016-10-12 13:05:00,33.08,33.11,33.08,33.11,64772.0,22.839,22.8597,22.839,22.8597,64772.0
2016-10-12 13:10:00,33.1,33.11,33.05,33.09,205786.0,22.8528,22.8597,22.8183,22.8459,205786.0
2016-10-12 13:15:00,33.08,33.1,33.06,33.08,161229.0,22.839,22.8528,22.8252,22.839,161229.0
2016-10-12 13:20:00,33.08,33.09,33.08,33.08,31827.0,22.839,22.8459,22.839,22.839,31827.0
2016-10-12 13:25:00,33.08,33.09,33.07,33.08,63824.0,22.839,22.8459,22.8321,22.839,63824.0
2016-10-12 13:30:00,33.08,33.08,33.05,33.06,89370.0,22.839,22.839,22.8183,22.8252,89370.0
2016-10-12 13:35:00,33.05,33.06,33.02,33.02,50739.0,22.8183,22.8252,22.7975,22.7975,50739.0
2016-10-12 13:40:00,33.02,33.03,33.0,33.02,96137.0,22.7975,22.8044,22.7837,22.7975,96137.0
2016-10-12 13:45:00,33.02,33.03,33.0,33.01,197824.0,22.7975,22.8044,22.7837,22.7906,197824.0
2016-10-12 13:50:00,33.01,33.04,33.0,33.03,91089.0,22.7906,22.8114,22.7837,22.8044,91089.0
2016-10-12 13:55:00,33.03,33.04,33.02,33.02,66695.0,22.8044,22.8114,22.7975,22.7975,66695.0
2016-10-12 14:00:00,33.02,33.07,33.01,33.02,214673.0,22.7975,22.8321,22.7906,22.7975,214673.0
2016-10-12 14:05:00,33.03,33.04,32.99,33.03,240608.0,22.8044,22.8114,22.7768,22.8044,240608.0
2016-10-12 14:10:00,33.04,33.08,33.03,33.08,128634.0,22.8114,22.839,22.8044,22.839,128634.0
2016-10-12 14:15:00,33.09,33.12,33.08,33.12,123680.0,22.8459,22.8666,22.839,22.8666,123680.0
2016-10-12 14:20:00,33.11,33.14,33.09,33.1,299287.0,22.8597,22.8804,22.8459,22.8528,299287.0
2016-10-12 14:25:00,33.1,33.1,33.05,33.08,423208.0,22.8528,22.8528,22.8183,22.839,423208.0
2016-10-12 14:30:00,33.07,33.13,33.07,33.11,132392.0,22.8321,22.8735,22.8321,22.8597,132392.0
2016-10-12 14:35:00,33.1,33.13,33.1,33.12,106022.0,22.8528,22.8735,22.8528,22.8666,106022.0
2016-10-12 14:40:00,33.12,33.12,33.1,33.1,101982.0,22.8666,22.8666,22.8528,22.8528,101982.0
2016-10-12 14:45:00,33.11,33.12,33.09,33.12,142250.0,22.8597,22.8666,22.8459,22.8666,142250.0
2016-10-12 14:50:00,33.11,33.16,33.11,33.15,172952.0,22.8597,22.8942,22.8597,22.8873,172952.0
2016-10-12 14:55:00,33.15,33.16,33.1,33.11,110921.0,22.8873,22.8942,22.8528,22.8597,110921.0
2016-10-12 15:00:00,33.11,33.13,33.09,33.13,113793.0,22.8597,22.8735,22.8459,22.8735,113793.0
2016-10-12 15:05:00,33.13,33.17,33.11,33.16,136251.0,22.8735,22.9011,22.8597,22.8942,136251.0
2016-10-12 15:10:00,33.15,33.16,33.15,33.16,235229.0,22.8873,22.8942,22.8873,22.8942,235229.0
2016-10-12 15:15:00,33.16,33.16,33.14,33.15,136665.0,22.8942,22.8942,22.8804,22.8873,136665.0
2016-10-12 15:20:00,33.16,33.18,33.14,33.15,241767.0,22.8942,22.908,22.8804,22.8873,241767.0
2016-10-12 15:25:00,33.14,33.15,33.11,33.12,131335.0,22.8804,22.8873,22.8597,22.8666,131335.0
2016-10-12 15:30:00,33.12,33.12,33.06,33.07,337068.0,22.8666,22.8666,22.8252,22.8321,337068.0
2016-10-12 15:35:00,33.07,33.12,33.07,33.12,282384.0,22.8321,22.8666,22.8321,22.8666,282384.0
2016-10-12 15:40:00,33.12,33.14,33.11,33.13,152204.0,22.8666,22.8804,22.8597,22.8735,152204.0
2016-10-12 15:45:00,33.12,33.14,33.11,33.12,356404.0,22.8666,22.8804,22.8597,22.8666,356404.0
2016-10-12 15:50:00,33.12,33.12,33.08,33.09,381485.0,22.8666,22.8666,22.839,22.8459,381485.0
2016-10-12 15:55:00,33.09,33.11,33.07,33.08,841630.0,22.8459,22.8597,22.8321,22.839,841630.0
2016-10-13 09:30:00,32.57,32.76,32.52,32.74,958289.0,22.4869,22.618,22.4523,22.6042,958289.0
2016-10-13 09:35:00,32.74,32.9,32.74,32.9,688438.0,22.6042,22.7147,22.6042,22.7147,688438.0
2016-10-13 09:40:00,32.89,32.9,32.63,32.69,694773.0,22.7078,22.7147,22.5283,22.5697,694773.0
2016-10-13 09:45:00,32.69,32.78,32.69,32.75,357020.0,22.5697,22.6318,22.5697,22.6111,357020.0
2016-10-13 09:50:00,32.75,32.76,32.69,32.69,326108.0,22.6111,22.618,22.5697,22.5697,326108.0
2016-10-13 09:55:00,32.7,32.73,32.67,32.7,267490.0,22.5766,22.5973,22.5559,22.5766,267490.0
2016-10-13 10:00:00,32.7,32.71,32.59,32.62,630747.0,22.5766,22.5835,22.5007,22.5214,630747.0
2016-10-13 10:05:00,32.63,32.67,32.58,32.66,314465.0,22.5283,22.5559,22.4938,22.549,314465.0
2016-10-13 10:10:00,32.66,32.71,32.6,32.7,194428.0,22.549,22.5835,22.5076,22.5766,194428.0
2016-10-13 10:15:00,32.7,32.75,32.68,32.73,672748.0,22.5766,22.6111,22.5628,22.5973,672748.0
2016-10-13 10:20:00,32.74,32.85,32.73,32.82,595598.0,22.6042,22.6802,22.5973,22.6595,595598.0
2016-10-13 10:25:00,32.82,32.82,32.71,32.72,312382.0,22.6595,22.6595,22.5835,22.5904,312382.0
2016-10-13 10:30:00,32.72,32.74,32.66,32.73,285165.0,22.5904,22.6042,22.549,22.5973,285165.0
2016-10-13 10:35:00,32.74,32.8,32.73,32.75,174330.0,22.6042,22.6457,22.5973,22.6111,174330.0
2016-10-13 10:40:00,32.76,32.81,32.75,32.79,293899.0,22.618,22.6526,22.6111,22.6387,293899.0
2016-10-13 10:45:00,32.79,32.79,32.68,32.7,238974.0,22.6387,22.6387,22.5628,22.5766,238974.0
2016-10-13 10:50:00,32.7,32.73,32.67,32.69,218044.0,22.5766,22.5973,22.5559,22.5697,218044.0
2016-10-13 10:55:00,32.69,32.74,32.67,32.73,144151.0,22.5697,22.6042,22.5559,22.5973,144151.0
2016-10-13 11:00:00,32.73,32.74,32.64,32.65,187502.0,22.5973,22.6042,22.5352,22.5421,187502.0
2016-10-13 11:05:00,32.65,32.72,32.64,32.72,173333.0,22.5421,22.5904,22.5352,22.5904,173333.0
2016-10-13 11:10:00,32.72,32.77,32.7,32.77,270423.0,22.5904,22.6249,22.5766,22.6249,270423.0
2016-10-13 11:15:00,32.77,32.82,32.76,32.82,178502.0,22.6249,22.6595,22.618,22.6595,178502.0
2016-10-13 11:20:00,32.82,32.84,32.79,32.8,229252.0,22.6595,22.6733,22.6387,22.6457,229252.0
2016-10-13 11:25:00,32.8,32.82,32.74,32.75,203902.0,22.6457,22.6595,22.6042,22.6111,203902.0
2016-10-13 11:30:00,32.75,32.78,32.74,32.77,201132.0,22.6111,22.6318,22.6042,22.6249,201132.0
2016-10-13 11:35:00,32.77,32.77,32.74,32.75,134796.0,22.6249,22.6249,22.6042,22.6111,134796.0
2016-10-13 11:40:00,32.75,32.77,32.72,32.77,147006.0,22.6111,22.6249,22.5904,22.6249,147006.0
2016-10-13 11:45:00,32.77,32.78,32.73,32.74,201328.0,22.6249,22.6318,22.5973,22.6042,201328.0
2016-10-13 11:50:00,32.74,32.75,32.73,32.73,108540.0,22.6042,22.6111,22.5973,22.5973,108540.0
2016-10-13 11:55:00,32.73,32.75,32.72,32.75,69548.0,22.5973,22.6111,22.5904,22.6111,69548.0
2016-10-13 12:00:00,32.75,32.75,32.7,32.71,107105.0,22.6111,22.6111,22.5766,22.5835,107105.0
2016-10-13 12:05:00,32.72,32.73,32.71,32.72,138282.0,22.5904,22.5973,22.5835,22.5904,138282.0
2016-10-13 12:10:00,32.71,32.75,32.7,32.75,144797.0,22.5835,22.6111,22.5766,22.6111,144797.0
2016-10-13 12:15:00,32.74,32.76,32.74,32.75,120194.0,22.6042,22.618,22.6042,22.6111,120194.0
2016-10-13 12:20:00,32.74,32.75,32.72,32.73,124100.0,22.6042,22.6111,22.5904,22.5973,124100.0
2016-10-13 12:25:00,32.74,32.75,32.71,32.74,95362.0,22.6042,22.6111,22.5835,22.6042,95362.0
2016-10-13 12:30:00,32.74,32.74,32.71,32.73,89104.0,22.6042,22.6042,22.5835,22.5973,89104.0
2016-10-13 12:35:00,32.72,32.79,32.72,32.78,293207.0,22.5904,22.6387,22.5904,22.6318,293207.0
2016-10-13 12:40:00,32.78,32.8,32.76,32.76,161187.0,22.6318,22.6457,22.618,22.618,161187.0
2016-10-13 12:45:00,32.76,32.77,32.75,32.77,88920.0,22.618,22.6249,22.6111,22.6249,88920.0
2016-10-13 12:50:00,32.77,32.77,32.75,32.75,43588.0,22.6249,22.6249,22.6111,22.6111,43588.0
2016-10-13 12:55:00,32.75,32.77,32.73,32.73,142162.0,22.6111,22.6249,22.5973,22.5973,142162.0
2016-10-13 13:00:00,32.73,32.74,32.71,32.72,47519.0,22.5973,22.6042,22.5835,22.5904,47519.0
2016-10-13 13:05:00,32.72,32.72,32.69,32.69,72050.0,22.5904,22.5904,22.5697,22.5697,72050.0
2016-10-13 13:10:00,32.69,32.69,32.64,32.66,143956.0,22.5697,22.5697,22.5352,22.549,143956.0
2016-10-13 13:15:00,32.66,32.7,32.65,32.7,398575.0,22.549,22.5766,22.5421,22.5766,398575.0
2016-10-13 13:20:00,32.7,32.72,32.68,32.69,375440.0,22.5766,22.5904,22.5628,22.5697,375440.0
2016-10-13 13:25:00,32.7,32.74,32.68,32.72,206759.0,22.5766,22.6042,22.5628,22.5904,206759.0
2016-10-13 13:30:00,32.73,32.73,32.68,32.69,171495.0,22.5973,22.5973,22.5628,22.5697,171495.0
2016-10-13 13:35:00,32.69,32.72,32.67,32.72,169535.0,22.5697,22.5904,22.5559,22.5904,169535.0
2016-10-13 13:40:00,32.72,32.75,32.71,32.74,112774.0,22.5904,22.6111,22.5835,22.6042,112774.0
2016-10-13 13:45:00,32.74,32.75,32.72,32.73,581207.0,22.6042,22.6111,22.5904,22.5973,581207.0
2016-10-13 13:50:00,32.72,32.82,32.72,32.8,212116.0,22.5904,22.6595,22.5904,22.6457,212116.0
2016-10-13 13:55:00,32.8,32.85,32.8,32.83,143131.0,22.6457,22.6802,22.6457,22.6664,143131.0
2016-10-13 14:00:00,32.83,32.85,32.8,32.83,165468.0,22.6664,22.6802,22.6457,22.6664,165468.0
2016-10-13 14:05:00,32.84,32.84,32.8,32.82,136466.0,22.6733,22.6733,22.6457,22.6595,136466.0
2016-10-13 14:10:00,32.82,32.85,32.81,32.84,373228.0,22.6595,22.6802,22.6526,22.6733,373228.0
2016-10-13 14:15:00,32.84,32.85,32.82,32.84,336022.0,22.6733,22.6802,22.6595,22.6733,336022.0
2016-10-13 14:20:00,32.84,32.89,32.83,32.85,188660.0,22.6733,22.7078,22.6664,22.6802,188660.0
2016-10-13 14:25:00,32.86,32.86,32.83,32.84,140252.0,22.6871,22.6871,22.6664,22.6733,140252.0
2016-10-13 14:30:00,32.85,32.86,32.8,32.81,191301.0,22.6802,22.6871,22.6457,22.6526,191301.0
2016-10-13 14:35:00,32.8,32.82,32.79,32.79,132985.0,22.6457,22.6595,22.6387,22.6387,132985.0
2016-10-13 14:40:00,32.8,32.81,32.78,32.8,238376.0,22.6457,22.6526,22.6318,22.6457,238376.0
2016-10-13 14:45:00,32.8,32.82,32.79,32.8,232514.0,22.6457,22.6595,22.6387,22.6457,232514.0
2016-10-13 14:50:00,32.8,32.85,32.78,32.84,193618.0,22.6457,22.6802,22.6318,22.6733,193618.0
2016-10-13 14:55:00,32.85,32.88,32.84,32.87,136435.0,22.6802,22.7009,22.6733,22.694,136435.0
2016-10-13 15:00:00,32.87,32.87,32.84,32.84,125882.0,22.694,22.694,22.6733,22.6733,125882.0
2016-10-13 15:05:00,32.84,32.85,32.84,32.84,84619.0,22.6733,22.6802,22.6733,22.6733,84619.0
2016-10-13 15:10:00,32.84,32.86,32.84,32.85,213321.0,22.6733,22.6871,22.6733,22.6802,213321.0
2016-10-13 15:15:00,32.84,32.84,32.82,32.83,232903.0,22.6733,22.6733,22.6595,22.6664,232903.0
2016-10-13 15:20:00,32.83,32.83,32.8,32.82,182178.0,22.6664,22.6664,22.6457,22.6595,182178.0
2016-10-13 15:25:00,32.82,32.82,32.75,32.76,243313.0,22.6595,22.6595,22.6111,22.618,243313.0
2016-10-13 15:30:00,32.77,32.79,32.75,32.78,410715.0,22.6249,22.6387,22.6111,22.6318,410715.0
2016-10-13 15:35:00,32.77,32.79,32.77,32.79,306278.0,22.6249,22.6387,22.6249,22.6387,306278.0
2016-10-13 15:40:00,32.79,32.81,32.75,32.77,416245.0,22.6387,22.6526,22.6111,22.6249,416245.0
2016-10-13 15:45:00,32.77,32.81,32.75,32.78,433431.0,22.6249,22.6526,22.6111,22.6318,433431.0
2016-10-13 15:50:00,32.78,32.78,32.75,32.77,509987.0,22.6318,22.6318,22.6111,22.6249,509987.0
2016-10-13 15:55:00,32.78,32.78,32.75,32.76,880638.0,22.6318,22.6318,22.6111,22.618,880638.0
2016-10-14 09:30:00,32.73,32.88,32.72,32.84,480780.0,22.5973,22.7009,22.5904,22.6733,480780.0
2016-10-14 09:35:00,32.84,32.88,32.76,32.81,321183.0,22.6733,22.7009,22.618,22.6526,321183.0
2016-10-14 09:40:00,32.81,32.85,32.8,32.84,131776.0,22.6526,22.6802,22.6457,22.6733,131776.0
2016-10-14 09:45:00,32.84,32.85,32.81,32.81,99896.0,22.6733,22.6802,22.6526,22.6526,99896.0
2016-10-14 09:50:00,32.82,32.86,32.81,32.84,97847.0,22.6595,22.6871,22.6526,22.6733,97847.0
2016-10-14 09:55:00,32.84,32.85,32.8,32.8,116331.0,22.6733,22.6802,22.6457,22.6457,116331.0
2016-10-14 10:00:00,32.8,32.86,32.79,32.86,123078.0,22.6457,22.6871,22.6387,22.6871,123078.0
2016-10-14 10:05:00,32.86,32.86,32.81,32.82,116882.0,22.6871,22.6871,22.6526,22.6595,116882.0
2016-10-14 10:10:00,32.82,32.86,32.81,32.84,117885.0,22.6595,22.6871,22.6526,22.6733,117885.0
2016-10-14 10:15:00,32.85,32.89,32.84,32.89,89787.0,22.6802,22.7078,22.6733,22.7078,89787.0
2016-10-14 10:20:00,32.89,32.89,32.84,32.86,169773.0,22.7078,22.7078,22.6733,22.6871,169773.0
2016-10-14 10:25:00,32.87,32.87,32.8,32.8,115286.0,22.694,22.694,22.6457,22.6457,115286.0
2016-10-14 10:30:00,32.81,32.87,32.81,32.82,148356.0,22.6526,22.694,22.6526,22.6595,148356.0
2016-10-14 10:35:00,32.82,32.83,32.78,32.81,174447.0,22.6595,22.6664,22.6318,22.6526,174447.0
2016-10-14 10:40:00,32.82,32.86,32.81,32.86,108567.0,22.6595,22.6871,22.6526,22.6871,108567.0
2016-10-14 10:45:00,32.86,32.87,32.85,32.86,130741.0,22.6871,22.694,22.6802,22.6871,130741.0
2016-10-14 10:50:00,32.87,32.87,32.84,32.87,151893.0,22.694,22.694,22.6733,22.694,151893.0
2016-10-14 10:55:00,32.86,32.9,32.86,32.88,118046.0,22.6871,22.7147,22.6871,22.7009,118046.0
2016-10-14 11:00:00,32.88,32.88,32.84,32.85,102581.0,22.7009,22.7009,22.6733,22.6802,102581.0
2016-10-14 11:05:00,32.85,32.86,32.83,32.85,157069.0,22.6802,22.6871,22.6664,22.6802,157069.0
2016-10-14 11:10:00,32.85,32.86,32.83,32.83,97833.0,22.6802,22.6871,22.6664,22.6664,97833.0
2016-10-14 11:15:00,32.83,32.86,32.83,32.85,76754.0,22.6664,22.6871,22.6664,22.6802,76754.0
2016-10-14 11:20:00,32.85,32.86,32.82,32.83,134606.0,22.6802,22.6871,22.6595,22.6664,134606.0
2016-10-14 11:25:00,32.83,32.84,32.79,32.8,144903.0,22.6664,22.6733,22.6387,22.6457,144903.0
2016-10-14 11:30:00,32.8,32.8,32.75,32.77,144627.0,22.6457,22.6457,22.6111,22.6249,144627.0
2016-10-14 11:35:00,32.77,32.83,32.77,32.8,161414.0,22.6249,22.6664,22.6249,22.6457,161414.0
2016-10-14 11:40:00,32.81,32.81,32.77,32.77,64857.0,22.6526,22.6526,22.6249,22.6249,64857.0
2016-10-14 11:45:00,32.77,32.79,32.75,32.77,149239.0,22.6249,22.6387,22.6111,22.6249,149239.0
2016-10-14 11:50:00,32.76,32.78,32.72,32.74,170163.0,22.618,22.6318,22.5904,22.6042,170163.0
2016-10-14 11:55:00,32.74,32.77,32.72,32.73,113550.0,22.6042,22.6249,22.5904,22.5973,113550.0
2016-10-14 12:00:00,32.73,32.78,32.72,32.77,116563.0,22.5973,22.6318,22.5904,22.6249,116563.0
2016-10-14 12:05:00,32.77,32.77,32.74,32.75,67483.0,22.6249,22.6249,22.6042,22.6111,67483.0
2016-10-14 12:10:00,32.74,32.75,32.7,32.7,153486.0,22.6042,22.6111,22.5766,22.5766,153486.0
2016-10-14 12:15:00,32.71,32.72,32.66,32.69,154682.0,22.5835,22.5904,22.549,22.5697,154682.0
2016-10-14 12:20:00,32.68,32.7,32.67,32.69,136516.0,22.5628,22.5766,22.5559,22.5697,136516.0
2016-10-14 12:25:00,32.7,32.72,32.68,32.72,89221.0,22.5766,22.5904,22.5628,22.5904,89221.0
2016-10-14 12:30:00,32.72,32.74,32.7,32.72,93353.0,22.5904,22.6042,22.5766,22.5904,93353.0
2016-10-14 12:35:00,32.73,32.73,32.7,32.7,64388.0,22.5973,22.5973,22.5766,22.5766,64388.0
2016-10-14 12:40:00,32.7,32.73,32.7,32.72,101675.0,22.5766,22.5973,22.5766,22.5904,101675.0
2016-10-14 12:45:00,32.71,32.72,32.7,32.7,54356.0,22.5835,22.5904,22.5766,22.5766,54356.0
2016-10-14 12:50:00,32.71,32.73,32.7,32.73,101910.0,22.5835,22.5973,22.5766,22.5973,101910.0
2016-10-14 12:55:00,32.73,32.74,32.71,32.72,58576.0,22.5973,22.6042,22.5835,22.5904,58576.0
2016-10-14 13:00:00,32.73,32.73,32.7,32.71,93356.0,22.5973,22.5973,22.5766,22.5835,93356.0
2016-10-14 13:05:00,32.72,32.77,32.7,32.77,72595.0,22.5904,22.6249,22.5766,22.6249,72595.0
2016-10-14 13:10:00,32.76,32.77,32.73,32.76,65229.0,22.618,22.6249,22.5973,22.618,65229.0
2016-10-14 13:15:00,32.75,32.77,32.74,32.77,66693.0,22.6111,22.6249,22.6042,22.6249,66693.0
2016-10-14 13:20:00,32.77,32.81,32.76,32.81,192905.0,22.6249,22.6526,22.618,22.6526,192905.0
2016-10-14 13:25:00,32.81,32.81,32.79,32.8,121810.0,22.6526,22.6526,22.6387,22.6457,121810.0
2016-10-14 13:30:00,32.79,32.86,32.77,32.84,203446.0,22.6387,22.6871,22.6249,22.6733,203446.0
2016-10-14 13:35:00,32.84,32.87,32.82,32.84,187013.0,22.6733,22.694,22.6595,22.6733,187013.0
2016-10-14 13:40:00,32.84,32.84,32.78,32.78,118434.0,22.6733,22.6733,22.6318,22.6318,118434.0
2016-10-14 13:45:00,32.78,32.79,32.75,32.79,194132.0,22.6318,22.6387,22.6111,22.6387,194132.0
2016-10-14 13:50:00,32.79,32.79,32.74,32.76,150904.0,22.6387,22.6387,22.6042,22.618,150904.0
2016-10-14 13:55:00,32.76,32.77,32.74,32.76,125409.0,22.618,22.6249,22.6042,22.618,125409.0
2016-10-14 14:00:00,32.75,32.76,32.73,32.75,129990.0,22.6111,22.618,22.5973,22.6111,129990.0
2016-10-14 14:05:00,32.75,32.77,32.72,32.73,142815.0,22.6111,22.6249,22.5904,22.5973,142815.0
2016-10-14 14:10:00,32.73,32.75,32.71,32.73,138944.0,22.5973,22.6111,22.5835,22.5973,138944.0
2016-10-14 14:15:00,32.74,32.76,32.72,32.75,95280.0,22.6042,22.618,22.5904,22.6111,95280.0
2016-10-14 14:20:00,32.75,32.8,32.74,32.77,150580.0,22.6111,22.6457,22.6042,22.6249,150580.0
2016-10-14 14:25:00,32.77,32.79,32.75,32.77,118739.0,22.6249,22.6387,22.6111,22.6249,118739.0
2016-10-14 14:30:00,32.78,32.78,32.74,32.75,172597.0,22.6318,22.6318,22.6042,22.6111,172597.0
2016-10-14 14:35:00,32.75,32.76,32.72,32.73,124447.0,22.6111,22.618,22.5904,22.5973,124447.0
2016-10-14 14:40:00,32.73,32.74,32.71,32.72,98004.0,22.5973,22.6042,22.5835,22.5904,98004.0
2016-10-14 14:45:00,32.72,32.73,32.7,32.71,123668.0,22.5904,22.5973,22.5766,22.5835,123668.0
2016-10-14 14:50:00,32.71,32.72,32.69,32.7,128424.0,22.5835,22.5904,22.5697,22.5766,128424.0
2016-10-14 14:55:00,32.69,32.71,32.68,32.69,153489.0,22.5697,22.5835,22.5628,22.5697,153489.0
2016-10-14 15:00:00,32.68,32.69,32.67,32.67,191597.0,22.5628,22.5697,22.5559,22.5559,191597.0
2016-10-14 15:05:00,32.68,32.72,32.66,32.72,164064.0,22.5628,22.5904,22.549,22.5904,164064.0
2016-10-14 15:10:00,32.71,32.73,32.69,32.7,171123.0,22.5835,22.5973,22.5697,22.5766,171123.0
2016-10-14 15:15:00,32.7,32.73,32.7,32.73,151495.0,22.5766,22.5973,22.5766,22.5973,151495.0
2016-10-14 15:20:00,32.73,32.73,32.71,32.72,112465.0,22.5973,22.5973,22.5835,22.5904,112465.0
2016-10-14 15:25:00,32.72,32.76,32.72,32.73,220249.0,22.5904,22.618,22.5904,22.5973,220249.0
2016-10-14 15:30:00,32.73,32.75,32.72,32.72,188550.0,22.5973,22.6111,22.5904,22.5904,188550.0
2016-10-14 15:35:00,32.73,32.77,32.72,32.76,171741.0,22.5973,22.6249,22.5904,22.618,171741.0
2016-10-14 15:40:00,32.76,32.78,32.74,32.75,255909.0,22.618,22.6318,22.6042,22.6111,255909.0
2016-10-14 15:45:00,32.74,32.75,32.71,32.71,224455.0,22.6042,22.6111,22.5835,22.5835,224455.0
2016-10-14 15:50:00,32.71,32.73,32.69,32.69,416596.0,22.5835,22.5973,22.5697,22.5697,416596.0
2016-10-14 15:55:00,32.69,32.71,32.66,32.67,829725.0,22.5697,22.5835,22.549,22.5559,829725.0
2016-10-17 09:30:00,32.58,32.71,32.57,32.7,386712.0,22.4938,22.5835,22.4869,22.5766,386712.0
2016-10-17 09:35:00,32.7,32.71,32.55,32.56,292071.0,22.5766,22.5835,22.473,22.48,292071.0
2016-10-17 09:40:00,32.56,32.57,32.52,32.55,249790.0,22.48,22.4869,22.4523,22.473,249790.0
2016-10-17 09:45:00,32.55,32.62,32.55,32.58,183241.0,22.473,22.5214,22.473,22.4938,183241.0
2016-10-17 09:50:00,32.58,32.62,32.53,32.54,315622.0,22.4938,22.5214,22.4592,22.4661,315622.0
2016-10-17 09:55:00,32.54,32.59,32.53,32.56,259886.0,22.4661,22.5007,22.4592,22.48,259886.0
2016-10-17 10:00:00,32.57,32.61,32.56,32.59,433039.0,22.4869,22.5145,22.48,22.5007,433039.0
2016-10-17 10:05:00,32.59,32.62,32.57,32.6,303222.0,22.5007,22.5214,22.4869,22.5076,303222.0
2016-10-17 10:10:00,32.6,32.63,32.58,32.6,179646.0,22.5076,22.5283,22.4938,22.5076,179646.0
2016-10-17 10:15:00,32.61,32.62,32.58,32.61,109830.0,22.5145,22.5214,22.4938,22.5145,109830.0
2016-10-17 10:20:00,32.61,32.64,32.59,32.64,193338.0,22.5145,22.5352,22.5007,22.5352,193338.0
2016-10-17 10:25:00,32.64,32.69,32.63,32.67,166915.0,22.5352,22.5697,22.5283,22.5559,166915.0
2016-10-17 10:30:00,32.67,32.68,32.65,32.65,93374.0,22.5559,22.5628,22.5421,22.5421,93374.0
2016-10-17 10:35:00,32.65,32.66,32.62,32.62,147879.0,22.5421,22.549,22.5214,22.5214,147879.0
2016-10-17 10:40:00,32.63,32.65,32.61,32.63,164955.0,22.5283,22.5421,22.5145,22.5283,164955.0
2016-10-17 10:45:00,32.63,32.64,32.6,32.64,116210.0,22.5283,22.5352,22.5076,22.5352,116210.0
2016-10-17 10:50:00,32.64,32.64,32.58,32.59,90404.0,22.5352,22.5352,22.4938,22.5007,90404.0
2016-10-17 10:55:00,32.59,32.61,32.57,32.59,106961.0,22.5007,22.5145,22.4869,22.5007,106961.0
2016-10-17 11:00:00,32.59,32.61,32.55,32.55,269082.0,22.5007,22.5145,22.473,22.473,269082.0
2016-10-17 11:05:00,32.55,32.57,32.5,32.5,333151.0,22.473,22.4869,22.4385,22.4385,333151.0
2016-10-17 11:10:00,32.51,32.51,32.48,32.49,273763.0,22.4454,22.4454,22.4247,22.4316,273763.0
2016-10-17 11:15:00,32.48,32.57,32.48,32.55,166975.0,22.4247,22.4869,22.4247,22.473,166975.0
2016-10-17 11:20:00,32.55,32.56,32.52,32.53,67578.0,22.473,22.48,22.4523,22.4592,67578.0
2016-10-17 11:25:00,32.53,32.54,32.51,32.52,148049.0,22.4592,22.4661,22.4454,22.4523,148049.0
2016-10-17 11:30:00,32.53,32.58,32.52,32.58,115986.0,22.4592,22.4938,22.4523,22.4938,115986.0
2016-10-17 11:35:00,32.58,32.6,32.56,32.59,155932.0,22.4938,22.5076,22.48,22.5007,155932.0
2016-10-17 11:40:00,32.59,32.59,32.54,32.56,171626.0,22.5007,22.5007,22.4661,22.48,171626.0
2016-10-17 11:45:00,32.57,32.58,32.52,32.54,147398.0,22.4869,22.4938,22.4523,22.4661,147398.0
2016-10-17 11:50:00,32.54,32.61,32.54,32.59,138360.0,22.4661,22.5145,22.4661,22.5007,138360.0
2016-10-17 11:55:00,32.6,32.61,32.58,32.59,64367.0,22.5076,22.5145,22.4938,22.5007,64367.0
2016-10-17 12:00:00,32.59,32.61,32.58,32.59,87550.0,22.5007,22.5145,22.4938,22.5007,87550.0
2016-10-17 12:05:00,32.59,32.6,32.56,32.58,77301.0,22.5007,22.5076,22.48,22.4938,77301.0
2016-10-17 12:10:00,32.58,32.6,32.55,32.58,222300.0,22.4938,22.5076,22.473,22.4938,222300.0
2016-10-17 12:15:00,32.57,32.58,32.55,32.58,88800.0,22.4869,22.4938,22.473,22.4938,88800.0
2016-10-17 12:20:00,32.58,32.61,32.57,32.58,121578.0,22.4938,22.5145,22.4869,22.4938,121578.0
2016-10-17 12:25:00,32.58,32.6,32.57,32.59,128928.0,22.4938,22.5076,22.4869,22.5007,128928.0
2016-10-17 12:30:00,32.59,32.6,32.58,32.59,76780.0,22.5007,22.5076,22.4938,22.5007,76780.0
2016-10-17 12:35:00,32.59,32.62,32.57,32.59,165670.0,22.5007,22.5214,22.4869,22.5007,165670.0
2016-10-17 12:40:00,32.59,32.6,32.57,32.59,66898.0,22.5007,22.5076,22.4869,22.5007,66898.0
2016-10-17 12:45:00,32.58,32.59,32.55,32.57,117036.0,22.4938,22.5007,22.473,22.4869,117036.0
2016-10-17 12:50:00,32.58,32.6,32.57,32.59,109358.0,22.4938,22.5076,22.4869,22.5007,109358.0
2016-10-17 12:55:00,32.58,32.61,32.55,32.57,121404.0,22.4938,22.5145,22.473,22.4869,121404.0
2016-10-17 13:00:00,32.57,32.6,32.56,32.59,127410.0,22.4869,22.5076,22.48,22.5007,127410.0
2016-10-17 13:05:00,32.58,32.6,32.58,32.59,71644.0,22.4938,22.5076,22.4938,22.5007,71644.0
2016-10-17 13:10:00,32.59,32.59,32.57,32.58,56663.0,22.5007,22.5007,22.4869,22.4938,56663.0
2016-10-17 13:15:00,32.58,32.59,32.56,32.59,155611.0,22.4938,22.5007,22.48,22.5007,155611.0
2016-10-17 13:20:00,32.58,32.59,32.56,32.58,106455.0,22.4938,22.5007,22.48,22.4938,106455.0
2016-10-17 13:25:00,32.58,32.59,32.56,32.58,126622.0,22.4938,22.5007,22.48,22.4938,126622.0
2016-10-17 13:30:00,32.58,32.6,32.57,32.59,94892.0,22.4938,22.5076,22.4869,22.5007,94892.0
2016-10-17 13:35:00,32.6,32.6,32.58,32.59,63435.0,22.5076,22.5076,22.4938,22.5007,63435.0
2016-10-17 13:40:00,32.59,32.6,32.57,32.59,119247.0,22.5007,22.5076,22.4869,22.5007,119247.0
2016-10-17 13:45:00,32.59,32.6,32.58,32.59,71280.0,22.5007,22.5076,22.4938,22.5007,71280.0
2016-10-17 13:50:00,32.59,32.6,32.56,32.58,95773.0,22.5007,22.5076,22.48,22.4938,95773.0
2016-10-17 13:55:00,32.57,32.58,32.53,32.54,123003.0,22.4869,22.4938,22.4592,22.4661,123003.0
2016-10-17 14:00:00,32.54,32.58,32.53,32.58,131701.0,22.4661,22.4938,22.4592,22.4938,131701.0
2016-10-17 14:05:00,32.58,32.58,32.57,32.58,100178.0,22.4938,22.4938,22.4869,22.4938,100178.0
2016-10-17 14:10:00,32.58,32.61,32.57,32.6,124966.0,22.4938,22.5145,22.4869,22.5076,124966.0
2016-10-17 14:15:00,32.6,32.61,32.58,32.58,108529.0,22.5076,22.5145,22.4938,22.4938,108529.0
2016-10-17 14:20:00,32.59,32.6,32.57,32.58,154929.0,22.5007,22.5076,22.4869,22.4938,154929.0
2016-10-17 14:25:00,32.57,32.61,32.56,32.61,284674.0,22.4869,22.5145,22.48,22.5145,284674.0
2016-10-17 14:30:00,32.6,32.61,32.59,32.59,156528.0,22.5076,22.5145,22.5007,22.5007,156528.0
2016-10-17 14:35:00,32.6,32.62,32.57,32.61,316164.0,22.5076,22.5214,22.4869,22.5145,316164.0
2016-10-17 14:40:00,32.61,32.62,32.58,32.59,177520.0,22.5145,22.5214,22.4938,22.5007,177520.0
2016-10-17 14:45:00,32.58,32.59,32.55,32.56,142989.0,22.4938,22.5007,22.473,22.48,142989.0
2016-10-17 14:50:00,32.55,32.57,32.54,32.54,199845.0,22.473,22.4869,22.4661,22.4661,199845.0
2016-10-17 14:55:00,32.55,32.55,32.53,32.54,223667.0,22.473,22.473,22.4592,22.4661,223667.0
2016-10-17 15:00:00,32.54,32.55,32.53,32.53,157923.0,22.4661,22.473,22.4592,22.4592,157923.0
2016-10-17 15:05:00,32.53,32.54,32.52,32.52,62291.0,22.4592,22.4661,22.4523,22.4523,62291.0
2016-10-17 15:10:00,32.52,32.53,32.51,32.52,107967.0,22.4523,22.4592,22.4454,22.4523,107967.0
2016-10-17 15:15:00,32.53,32.55,32.52,32.52,183419.0,22.4592,22.473,22.4523,22.4523,183419.0
2016-10-17 15:20:00,32.53,32.56,32.52,32.55,261380.0,22.4592,22.48,22.4523,22.473,261380.0
2016-10-17 15:25:00,32.54,32.55,32.54,32.55,89024.0,22.4661,22.473,22.4661,22.473,89024.0
2016-10-17 15:30:00,32.54,32.55,32.52,32.55,139186.0,22.4661,22.473,22.4523,22.473,139186.0
2016-10-17 15:35:00,32.55,32.56,32.53,32.54,280097.0,22.473,22.48,22.4592,22.4661,280097.0
2016-10-17 15:40:00,32.54,32.55,32.53,32.54,128504.0,22.4661,22.473,22.4592,22.4661,128504.0
2016-10-17 15:45:00,32.53,32.54,32.51,32.52,327667.0,22.4592,22.4661,22.4454,22.4523,327667.0
2016-10-17 15:50:00,32.52,32.53,32.49,32.5,460342.0,22.4523,22.4592,22.4316,22.4385,460342.0
2016-10-17 15:55:00,32.49,32.52,32.48,32.5,840221.0,22.4316,22.4523,22.4247,22.4385,840221.0
2016-10-18 09:30:00,32.75,32.8,32.63,32.73,829286.0,22.6111,22.6457,22.5283,22.5973,829286.0
2016-10-18 09:35:00,32.72,32.74,32.61,32.65,448731.0,22.5904,22.6042,22.5145,22.5421,448731.0
2016-10-18 09:40:00,32.66,32.72,32.64,32.69,247379.0,22.549,22.5904,22.5352,22.5697,247379.0
2016-10-18 09:45:00,32.7,32.8,32.68,32.8,313215.0,22.5766,22.6457,22.5628,22.6457,313215.0
2016-10-18 09:50:00,32.8,32.8,32.66,32.69,433409.0,22.6457,22.6457,22.549,22.5697,433409.0
2016-10-18 09:55:00,32.7,32.82,32.65,32.8,454097.0,22.5766,22.6595,22.5421,22.6457,454097.0
2016-10-18 10:00:00,32.8,32.8,32.73,32.79,206443.0,22.6457,22.6457,22.5973,22.6387,206443.0
2016-10-18 10:05:00,32.79,32.81,32.76,32.8,195049.0,22.6387,22.6526,22.618,22.6457,195049.0
2016-10-18 10:10:00,32.8,32.82,32.79,32.82,329259.0,22.6457,22.6595,22.6387,22.6595,329259.0
2016-10-18 10:15:00,32.82,32.87,32.81,32.85,242302.0,22.6595,22.694,22.6526,22.6802,242302.0
2016-10-18 10:20:00,32.85,32.85,32.77,32.8,259041.0,22.6802,22.6802,22.6249,22.6457,259041.0
2016-10-18 10:25:00,32.8,32.85,32.79,32.82,162888.0,22.6457,22.6802,22.6387,22.6595,162888.0
2016-10-18 10:30:00,32.82,32.84,32.81,32.83,175687.0,22.6595,22.6733,22.6526,22.6664,175687.0
2016-10-18 10:35:00,32.83,32.84,32.81,32.82,122440.0,22.6664,22.6733,22.6526,22.6595,122440.0
2016-10-18 10:40:00,32.82,32.82,32.77,32.81,117700.0,22.6595,22.6595,22.6249,22.6526,117700.0
2016-10-18 10:45:00,32.81,32.81,32.77,32.78,211522.0,22.6526,22.6526,22.6249,22.6318,211522.0
2016-10-18 10:50:00,32.79,32.79,32.73,32.74,112004.0,22.6387,22.6387,22.5973,22.6042,112004.0
2016-10-18 10:55:00,32.73,32.76,32.73,32.76,107377.0,22.5973,22.618,22.5973,22.618,107377.0
2016-10-18 11:00:00,32.76,32.79,32.75,32.78,141783.0,22.618,22.6387,22.6111,22.6318,141783.0
2016-10-18 11:05:00,32.79,32.79,32.76,32.77,88138.0,22.6387,22.6387,22.618,22.6249,88138.0
2016-10-18 11:10:00,32.77,32.77,32.74,32.75,122771.0,22.6249,22.6249,22.6042,22.6111,122771.0
2016-10-18 11:15:00,32.75,32.79,32.73,32.77,102673.0,22.6111,22.6387,22.5973,22.6249,102673.0
2016-10-18 11:20:00,32.78,32.8,32.76,32.79,185396.0,22.6318,22.6457,22.618,22.6387,185396.0
2016-10-18 11:25:00,32.79,32.82,32.78,32.81,78043.0,22.6387,22.6595,22.6318,22.6526,78043.0
2016-10-18 11:30:00,32.81,32.84,32.81,32.81,103744.0,22.6526,22.6733,22.6526,22.6526,103744.0
2016-10-18 11:35:00,32.82,32.82,32.8,32.8,60557.0,22.6595,22.6595,22.6457,22.6457,60557.0
2016-10-18 11:40:00,32.8,32.81,32.78,32.8,74345.0,22.6457,22.6526,22.6318,22.6457,74345.0
2016-10-18 11:45:00,32.8,32.8,32.78,32.8,64040.0,22.6457,22.6457,22.6318,22.6457,64040.0
2016-10-18 11:50:00,32.8,32.82,32.79,32.82,108899.0,22.6457,22.6595,22.6387,22.6595,108899.0
2016-10-18 11:55:00,32.83,32.85,32.82,32.84,76573.0,22.6664,22.6802,22.6595,22.6733,76573.0
2016-10-18 12:00:00,32.84,32.85,32.81,32.82,97547.0,22.6733,22.6802,22.6526,22.6595,97547.0
2016-10-18 12:05:00,32.82,32.84,32.81,32.83,55597.0,22.6595,22.6733,22.6526,22.6664,55597.0
2016-10-18 12:10:00,32.83,32.83,32.82,32.83,37536.0,22.6664,22.6664,22.6595,22.6664,37536.0
2016-10-18 12:15:00,32.83,32.83,32.81,32.83,195406.0,22.6664,22.6664,22.6526,22.6664,195406.0
2016-10-18 12:20:00,32.83,32.85,32.82,32.84,100971.0,22.6664,22.6802,22.6595,22.6733,100971.0
2016-10-18 12:25:00,32.84,32.85,32.83,32.84,49650.0,22.6733,22.6802,22.6664,22.6733,49650.0
2016-10-18 12:30:00,32.84,32.84,32.83,32.84,37958.0,22.6733,22.6733,22.6664,22.6733,37958.0
2016-10-18 12:35:00,32.84,32.85,32.83,32.84,122540.0,22.6733,22.6802,22.6664,22.6733,122540.0
2016-10-18 12:40:00,32.85,32.85,32.84,32.85,51762.0,22.6802,22.6802,22.6733,22.6802,51762.0
2016-10-18 12:45:00,32.85,32.85,32.83,32.84,51750.0,22.6802,22.6802,22.6664,22.6733,51750.0
2016-10-18 12:50:00,32.84,32.84,32.83,32.83,37620.0,22.6733,22.6733,22.6664,22.6664,37620.0
2016-10-18 12:55:00,32.83,32.84,32.81,32.82,118795.0,22.6664,22.6733,22.6526,22.6595,118795.0
2016-10-18 13:00:00,32.82,32.83,32.8,32.8,99227.0,22.6595,22.6664,22.6457,22.6457,99227.0
2016-10-18 13:05:00,32.8,32.84,32.8,32.84,129421.0,22.6457,22.6733,22.6457,22.6733,129421.0
2016-10-18 13:10:00,32.84,32.85,32.82,32.84,118758.0,22.6733,22.6802,22.6595,22.6733,118758.0
2016-10-18 13:15:00,32.83,32.84,32.83,32.84,69275.0,22.6664,22.6733,22.6664,22.6733,69275.0
2016-10-18 13:20:00,32.84,32.84,32.82,32.84,95907.0,22.6733,22.6733,22.6595,22.6733,95907.0
2016-10-18 13:25:00,32.84,32.84,32.83,32.84,52800.0,22.6733,22.6733,22.6664,22.6733,52800.0
2016-10-18 13:30:00,32.84,32.84,32.81,32.81,53565.0,22.6733,22.6733,22.6526,22.6526,53565.0
2016-10-18 13:35:00,32.81,32.82,32.81,32.82,30335.0,22.6526,22.6595,22.6526,22.6595,30335.0
2016-10-18 13:40:00,32.82,32.83,32.81,32.83,119807.0,22.6595,22.6664,22.6526,22.6664,119807.0
2016-10-18 13:45:00,32.82,32.83,32.82,32.83,80980.0,22.6595,22.6664,22.6595,22.6664,80980.0
2016-10-18 13:50:00,32.83,32.83,32.81,32.82,51676.0,22.6664,22.6664,22.6526,22.6595,51676.0
2016-10-18 13:55:00,32.81,32.82,32.79,32.79,212608.0,22.6526,22.6595,22.6387,22.6387,212608.0
2016-10-18 14:00:00,32.79,32.83,32.79,32.83,98025.0,22.6387,22.6664,22.6387,22.6664,98025.0
2016-10-18 14:05:00,32.83,32.83,32.82,32.83,57053.0,22.6664,22.6664,22.6595,22.6664,57053.0
2016-10-18 14:10:00,32.83,32.83,32.8,32.81,68696.0,22.6664,22.6664,22.6457,22.6526,68696.0
2016-10-18 14:15:00,32.8,32.81,32.78,32.8,112551.0,22.6457,22.6526,22.6318,22.6457,112551.0
2016-10-18 14:20:00,32.8,32.81,32.78,32.8,83090.0,22.6457,22.6526,22.6318,22.6457,83090.0
2016-10-18 14:25:00,32.8,32.82,32.8,32.81,69542.0,22.6457,22.6595,22.6457,22.6526,69542.0
2016-10-18 14:30:00,32.82,32.83,32.8,32.81,105566.0,22.6595,22.6664,22.6457,22.6526,105566.0
2016-10-18 14:35:00,32.82,32.82,32.79,32.79,75188.0,22.6595,22.6595,22.6387,22.6387,75188.0
2016-10-18 14:40:00,32.8,32.8,32.78,32.79,52849.0,22.6457,22.6457,22.6318,22.6387,52849.0
2016-10-18 14:45:00,32.8,32.8,32.77,32.79,120649.0,22.6457,22.6457,22.6249,22.6387,120649.0
2016-10-18 14:50:00,32.79,32.79,32.77,32.77,37889.0,22.6387,22.6387,22.6249,22.6249,37889.0
2016-10-18 14:55:00,32.77,32.78,32.76,32.77,176146.0,22.6249,22.6318,22.618,22.6249,176146.0
2016-10-18 15:00:00,32.77,32.77,32.75,32.76,48167.0,22.6249,22.6249,22.6111,22.618,48167.0
2016-10-18 15:05:00,32.76,32.77,32.75,32.76,76261.0,22.618,22.6249,22.6111,22.618,76261.0
2016-10-18 15:10:00,32.75,32.76,32.73,32.75,104271.0,22.6111,22.618,22.5973,22.6111,104271.0
2016-10-18 15:15:00,32.75,32.76,32.73,32.74,340963.0,22.6111,22.618,22.5973,22.6042,340963.0
2016-10-18 15:20:00,32.74,32.75,32.73,32.73,91289.0,22.6042,22.6111,22.5973,22.5973,91289.0
2016-10-18 15:25:00,32.74,32.75,32.73,32.73,146434.0,22.6042,22.6111,22.5973,22.5973,146434.0
2016-10-18 15:30:00,32.75,32.76,32.72,32.76,296935.0,22.6111,22.618,22.5904,22.618,296935.0
2016-10-18 15:35:00,32.76,32.77,32.75,32.77,193380.0,22.618,22.6249,22.6111,22.6249,193380.0
2016-10-18 15:40:00,32.76,32.77,32.74,32.74,117377.0,22.618,22.6249,22.6042,22.6042,117377.0
2016-10-18 15:45:00,32.74,32.74,32.67,32.68,477320.0,22.6042,22.6042,22.5559,22.5628,477320.0
2016-10-18 15:50:00,32.68,32.71,32.68,32.7,558309.0,22.5628,22.5835,22.5628,22.5766,558309.0
2016-10-18 15:55:00,32.7,32.72,32.68,32.68,1087092.0,22.5766,22.5904,22.5628,22.5628,1087092.0
2016-10-19 09:30:00,32.75,32.85,32.75,32.76,478109.0,22.6111,22.6802,22.6111,22.618,478109.0
2016-10-19 09:35:00,32.76,32.79,32.68,32.7,151529.0,22.618,22.6387,22.5628,22.5766,151529.0
2016-10-19 09:40:00,32.7,32.7,32.65,32.66,138806.0,22.5766,22.5766,22.5421,22.549,138806.0
2016-10-19 09:45:00,32.66,32.67,32.65,32.66,128917.0,22.549,22.5559,22.5421,22.549,128917.0
2016-10-19 09:50:00,32.66,32.66,32.63,32.64,168952.0,22.549,22.549,22.5283,22.5352,168952.0
2016-10-19 09:55:00,32.63,32.64,32.6,32.63,139563.0,22.5283,22.5352,22.5076,22.5283,139563.0
2016-10-19 10:00:00,32.63,32.65,32.62,32.64,126254.0,22.5283,22.5421,22.5214,22.5352,126254.0
2016-10-19 10:05:00,32.64,32.65,32.6,32.64,195938.0,22.5352,22.5421,22.5076,22.5352,195938.0
2016-10-19 10:10:00,32.65,32.67,32.63,32.66,366747.0,22.5421,22.5559,22.5283,22.549,366747.0
2016-10-19 10:15:00,32.66,32.67,32.65,32.65,140385.0,22.549,22.5559,22.5421,22.5421,140385.0
2016-10-19 10:20:00,32.65,32.67,32.63,32.64,133296.0,22.5421,22.5559,22.5283,22.5352,133296.0
2016-10-19 10:25:00,32.64,32.64,32.61,32.62,178073.0,22.5352,22.5352,22.5145,22.5214,178073.0
2016-10-19 10:30:00,32.63,32.64,32.62,32.64,155964.0,22.5283,22.5352,22.5214,22.5352,155964.0
2016-10-19 10:35:00,32.63,32.64,32.59,32.6,157979.0,22.5283,22.5352,22.5007,22.5076,157979.0
2016-10-19 10:40:00,32.59,32.61,32.59,32.6,156757.0,22.5007,22.5145,22.5007,22.5076,156757.0
2016-10-19 10:45:00,32.6,32.68,32.6,32.67,224257.0,22.5076,22.5628,22.5076,22.5559,224257.0
2016-10-19 10:50:00,32.67,32.68,32.64,32.64,130001.0,22.5559,22.5628,22.5352,22.5352,130001.0
2016-10-19 10:55:00,32.64,32.65,32.63,32.63,87616.0,22.5352,22.5421,22.5283,22.5283,87616.0
2016-10-19 11:00:00,32.64,32.64,32.59,32.59,216294.0,22.5352,22.5352,22.5007,22.5007,216294.0
2016-10-19 11:05:00,32.59,32.61,32.57,32.58,116952.0,22.5007,22.5145,22.4869,22.4938,116952.0
2016-10-19 11:10:00,32.58,32.58,32.52,32.55,326525.0,22.4938,22.4938,22.4523,22.473,326525.0
2016-10-19 11:15:00,32.55,32.56,32.54,32.56,162615.0,22.473,22.48,22.4661,22.48,162615.0
2016-10-19 11:20:00,32.55,32.57,32.54,32.56,85911.0,22.473,22.4869,22.4661,22.48,85911.0
2016-10-19 11:25:00,32.56,32.57,32.5,32.5,208028.0,22.48,22.4869,22.4385,22.4385,208028.0
2016-10-19 11:30:00,32.5,32.52,32.5,32.51,258197.0,22.4385,22.4523,22.4385,22.4454,258197.0
2016-10-19 11:35:00,32.51,32.54,32.49,32.52,227815.0,22.4454,22.4661,22.4316,22.4523,227815.0
2016-10-19 11:40:00,32.52,32.53,32.51,32.52,361307.0,22.4523,22.4592,22.4454,22.4523,361307.0
2016-10-19 11:45:00,32.52,32.58,32.52,32.55,213715.0,22.4523,22.4938,22.4523,22.473,213715.0
2016-10-19 11:50:00,32.55,32.56,32.53,32.53,152078.0,22.473,22.48,22.4592,22.4592,152078.0
2016-10-19 11:55:00,32.53,32.55,32.52,32.52,173430.0,22.4592,22.473,22.4523,22.4523,173430.0
2016-10-19 12:00:00,32.52,32.53,32.5,32.51,151083.0,22.4523,22.4592,22.4385,22.4454,151083.0
2016-10-19 12:05:00,32.51,32.51,32.49,32.5,104883.0,22.4454,22.4454,22.4316,22.4385,104883.0
2016-10-19 12:10:00,32.51,32.52,32.5,32.52,108292.0,22.4454,22.4523,22.4385,22.4523,108292.0
2016-10-19 12:15:00,32.52,32.56,32.51,32.55,107463.0,22.4523,22.48,22.4454,22.473,107463.0
2016-10-19 12:20:00,32.55,32.59,32.54,32.58,86083.0,22.473,22.5007,22.4661,22.4938,86083.0
2016-10-19 12:25:00,32.58,32.59,32.57,32.59,59774.0,22.4938,22.5007,22.4869,22.5007,59774.0
2016-10-19 12:30:00,32.59,32.6,32.58,32.6,82785.0,22.5007,22.5076,22.4938,22.5076,82785.0
2016-10-19 12:35:00,32.59,32.6,32.57,32.58,92799.0,22.5007,22.5076,22.4869,22.4938,92799.0
2016-10-19 12:40:00,32.58,32.61,32.58,32.58,90399.0,22.4938,22.5145,22.4938,22.4938,90399.0
2016-10-19 12:45:00,32.59,32.63,32.58,32.63,49884.0,22.5007,22.5283,22.4938,22.5283,49884.0
2016-10-19 12:50:00,32.63,32.63,32.6,32.63,65692.0,22.5283,22.5283,22.5076,22.5283,65692.0
2016-10-19 12:55:00,32.63,32.64,32.62,32.63,149424.0,22.5283,22.5352,22.5214,22.5283,149424.0
2016-10-19 13:00:00,32.63,32.65,32.62,32.64,138819.0,22.5283,22.5421,22.5214,22.5352,138819.0
2016-10-19 13:05:00,32.64,32.65,32.63,32.64,81814.0,22.5352,22.5421,22.5283,22.5352,81814.0
2016-10-19 13:10:00,32.64,32.65,32.63,32.64,84113.0,22.5352,22.5421,22.5283,22.5352,84113.0
2016-10-19 13:15:00,32.64,32.66,32.63,32.66,147372.0,22.5352,22.549,22.5283,22.549,147372.0
2016-10-19 13:20:00,32.66,32.68,32.65,32.68,93657.0,22.549,22.5628,22.5421,22.5628,93657.0
2016-10-19 13:25:00,32.67,32.69,32.66,32.66,77329.0,22.5559,22.5697,22.549,22.549,77329.0
2016-10-19 13:30:00,32.67,32.69,32.66,32.69,83110.0,22.5559,22.5697,22.549,22.5697,83110.0
2016-10-19 13:35:00,32.69,32.7,32.67,32.68,135047.0,22.5697,22.5766,22.5559,22.5628,135047.0
2016-10-19 13:40:00,32.68,32.69,32.67,32.67,67803.0,22.5628,22.5697,22.5559,22.5559,67803.0
2016-10-19 13:45:00,32.67,32.69,32.67,32.69,112215.0,22.5559,22.5697,22.5559,22.5697,112215.0
2016-10-19 13:50:00,32.69,32.69,32.67,32.67,81769.0,22.5697,22.5697,22.5559,22.5559,81769.0
2016-10-19 13:55:00,32.68,32.68,32.65,32.65,121973.0,22.5628,22.5628,22.5421,22.5421,121973.0
2016-10-19 14:00:00,32.65,32.68,32.65,32.66,129384.0,22.5421,22.5628,22.5421,22.549,129384.0
2016-10-19 14:05:00,32.66,32.67,32.65,32.65,59667.0,22.549,22.5559,22.5421,22.5421,59667.0
2016-10-19 14:10:00,32.65,32.68,32.64,32.68,94005.0,22.5421,22.5628,22.5352,22.5628,94005.0
2016-10-19 14:15:00,32.68,32.68,32.64,32.65,86956.0,22.5628,22.5628,22.5352,22.5421,86956.0
2016-10-19 14:20:00,32.64,32.65,32.63,32.64,55637.0,22.5352,22.5421,22.5283,22.5352,55637.0
2016-10-19 14:25:00,32.64,32.65,32.62,32.63,68481.0,22.5352,22.5421,22.5214,22.5283,68481.0
2016-10-19 14:30:00,32.63,32.64,32.62,32.63,80856.0,22.5283,22.5352,22.5214,22.5283,80856.0
2016-10-19 14:35:00,32.63,32.64,32.62,32.63,111136.0,22.5283,22.5352,22.5214,22.5283,111136.0
2016-10-19 14:40:00,32.63,32.64,32.6,32.61,175884.0,22.5283,22.5352,22.5076,22.5145,175884.0
2016-10-19 14:45:00,32.61,32.61,32.6,32.61,50247.0,22.5145,22.5145,22.5076,22.5145,50247.0
2016-10-19 14:50:00,32.61,32.63,32.6,32.63,77630.0,22.5145,22.5283,22.5076,22.5283,77630.0
2016-10-19 14:55:00,32.63,32.65,32.63,32.65,103263.0,22.5283,22.5421,22.5283,22.5421,103263.0
2016-10-19 15:00:00,32.65,32.66,32.64,32.66,87210.0,22.5421,22.549,22.5352,22.549,87210.0
2016-10-19 15:05:00,32.66,32.68,32.65,32.65,140861.0,22.549,22.5628,22.5421,22.5421,140861.0
2016-10-19 15:10:00,32.66,32.68,32.65,32.68,118017.0,22.549,22.5628,22.5421,22.5628,118017.0
2016-10-19 15:15:00,32.68,32.68,32.66,32.67,94663.0,22.5628,22.5628,22.549,22.5559,94663.0
2016-10-19 15:20:00,32.67,32.67,32.66,32.66,68658.0,22.5559,22.5559,22.549,22.549,68658.0
2016-10-19 15:25:00,32.66,32.67,32.65,32.66,111935.0,22.549,22.5559,22.5421,22.549,111935.0
2016-10-19 15:30:00,32.66,32.66,32.64,32.64,173772.0,22.549,22.549,22.5352,22.5352,173772.0
2016-10-19 15:35:00,32.64,32.65,32.6,32.62,289596.0,22.5352,22.5421,22.5076,22.5214,289596.0
2016-10-19 15:40:00,32.62,32.66,32.61,32.66,144892.0,22.5214,22.549,22.5145,22.549,144892.0
2016-10-19 15:45:00,32.66,32.68,32.64,32.66,401789.0,22.549,22.5628,22.5352,22.549,401789.0
2016-10-19 15:50:00,32.66,32.67,32.63,32.64,363435.0,22.549,22.5559,22.5283,22.5352,363435.0
2016-10-19 15:55:00,32.64,32.65,32.6,32.6,873557.0,22.5352,22.5421,22.5076,22.5076,873557.0
2016-10-20 09:30:00,32.49,32.63,32.49,32.56,531091.0,22.4316,22.5283,22.4316,22.48,531091.0
2016-10-20 09:35:00,32.55,32.61,32.52,32.54,288080.0,22.473,22.5145,22.4523,22.4661,288080.0
2016-10-20 09:40:00,32.54,32.59,32.53,32.56,203057.0,22.4661,22.5007,22.4592,22.48,203057.0
2016-10-20 09:45:00,32.56,32.68,32.56,32.63,309824.0,22.48,22.5628,22.48,22.5283,309824.0
2016-10-20 09:50:00,32.62,32.64,32.59,32.64,180907.0,22.5214,22.5352,22.5007,22.5352,180907.0
2016-10-20 09:55:00,32.64,32.67,32.62,32.64,325718.0,22.5352,22.5559,22.5214,22.5352,325718.0
2016-10-20 10:00:00,32.65,32.72,32.65,32.67,256524.0,22.5421,22.5904,22.5421,22.5559,256524.0
2016-10-20 10:05:00,32.67,32.7,32.66,32.7,196618.0,22.5559,22.5766,22.549,22.5766,196618.0
2016-10-20 10:10:00,32.69,32.7,32.68,32.68,167307.0,22.5697,22.5766,22.5628,22.5628,167307.0
2016-10-20 10:15:00,32.68,32.69,32.66,32.66,238876.0,22.5628,22.5697,22.549,22.549,238876.0
2016-10-20 10:20:00,32.66,32.74,32.66,32.69,378325.0,22.549,22.6042,22.549,22.5697,378325.0
2016-10-20 10:25:00,32.68,32.69,32.64,32.65,392897.0,22.5628,22.5697,22.5352,22.5421,392897.0
2016-10-20 10:30:00,32.66,32.66,32.61,32.63,365164.0,22.549,22.549,22.5145,22.5283,365164.0
2016-10-20 10:35:00,32.63,32.63,32.57,32.57,183715.0,22.5283,22.5283,22.4869,22.4869,183715.0
2016-10-20 10:40:00,32.58,32.6,32.57,32.57,162683.0,22.4938,22.5076,22.4869,22.4869,162683.0
2016-10-20 10:45:00,32.58,32.58,32.53,32.53,126656.0,22.4938,22.4938,22.4592,22.4592,126656.0
2016-10-20 10:50:00,32.53,32.54,32.5,32.51,181600.0,22.4592,22.4661,22.4385,22.4454,181600.0
2016-10-20 10:55:00,32.5,32.56,32.49,32.54,254323.0,22.4385,22.48,22.4316,22.4661,254323.0
2016-10-20 11:00:00,32.55,32.59,32.54,32.57,157772.0,22.473,22.5007,22.4661,22.4869,157772.0
2016-10-20 11:05:00,32.57,32.58,32.54,32.56,252729.0,22.4869,22.4938,22.4661,22.48,252729.0
2016-10-20 11:10:00,32.55,32.57,32.55,32.57,157784.0,22.473,22.4869,22.473,22.4869,157784.0
2016-10-20 11:15:00,32.57,32.6,32.56,32.59,125580.0,22.4869,22.5076,22.48,22.5007,125580.0
2016-10-20 11:20:00,32.6,32.61,32.58,32.6,420651.0,22.5076,22.5145,22.4938,22.5076,420651.0
2016-10-20 11:25:00,32.61,32.64,32.59,32.64,213188.0,22.5145,22.5352,22.5007,22.5352,213188.0
2016-10-20 11:30:00,32.64,32.64,32.61,32.62,223595.0,22.5352,22.5352,22.5145,22.5214,223595.0
2016-10-20 11:35:00,32.63,32.63,32.6,32.61,69191.0,22.5283,22.5283,22.5076,22.5145,69191.0
2016-10-20 11:40:00,32.61,32.64,32.6,32.63,102286.0,22.5145,22.5352,22.5076,22.5283,102286.0
2016-10-20 11:45:00,32.63,32.64,32.62,32.64,97276.0,22.5283,22.5352,22.5214,22.5352,97276.0
2016-10-20 11:50:00,32.64,32.64,32.61,32.62,156733.0,22.5352,22.5352,22.5145,22.5214,156733.0
2016-10-20 11:55:00,32.62,32.7,32.62,32.7,126028.0,22.5214,22.5766,22.5214,22.5766,126028.0
2016-10-20 12:00:00,32.7,32.73,32.68,32.73,238125.0,22.5766,22.5973,22.5628,22.5973,238125.0
2016-10-20 12:05:00,32.72,32.73,32.69,32.7,174151.0,22.5904,22.5973,22.5697,22.5766,174151.0
2016-10-20 12:10:00,32.7,32.72,32.67,32.69,263040.0,22.5766,22.5904,22.5559,22.5697,263040.0
2016-10-20 12:15:00,32.68,32.7,32.68,32.69,88219.0,22.5628,22.5766,22.5628,22.5697,88219.0
2016-10-20 12:20:00,32.69,32.7,32.69,32.7,27774.0,22.5697,22.5766,22.5697,22.5766,27774.0
2016-10-20 12:25:00,32.7,32.7,32.67,32.68,129279.0,22.5766,22.5766,22.5559,22.5628,129279.0
2016-10-20 12:30:00,32.68,32.68,32.66,32.66,84689.0,22.5628,22.5628,22.549,22.549,84689.0
2016-10-20 12:35:00,32.66,32.68,32.66,32.68,241731.0,22.549,22.5628,22.549,22.5628,241731.0
2016-10-20 12:40:00,32.68,32.71,32.67,32.71,163846.0,22.5628,22.5835,22.5559,22.5835,163846.0
2016-10-20 12:45:00,32.7,32.71,32.7,32.71,39551.0,22.5766,22.5835,22.5766,22.5835,39551.0
2016-10-20 12:50:00,32.71,32.71,32.69,32.69,68672.0,22.5835,22.5835,22.5697,22.5697,68672.0
2016-10-20 12:55:00,32.69,32.7,32.68,32.68,67344.0,22.5697,22.5766,22.5628,22.5628,67344.0
2016-10-20 13:00:00,32.68,32.69,32.67,32.69,134310.0,22.5628,22.5697,22.5559,22.5697,134310.0
2016-10-20 13:05:00,32.69,32.72,32.68,32.72,206541.0,22.5697,22.5904,22.5628,22.5904,206541.0
2016-10-20 13:10:00,32.72,32.73,32.7,32.7,99969.0,22.5904,22.5973,22.5766,22.5766,99969.0
2016-10-20 13:15:00,32.71,32.71,32.68,32.69,114056.0,22.5835,22.5835,22.5628,22.5697,114056.0
2016-10-20 13:20:00,32.69,32.69,32.68,32.68,64301.0,22.5697,22.5697,22.5628,22.5628,64301.0
2016-10-20 13:25:00,32.68,32.69,32.68,32.69,34281.0,22.5628,22.5697,22.5628,22.5697,34281.0
2016-10-20 13:30:00,32.69,32.7,32.68,32.68,99076.0,22.5697,22.5766,22.5628,22.5628,99076.0
2016-10-20 13:35:00,32.69,32.69,32.68,32.69,106328.0,22.5697,22.5697,22.5628,22.5697,106328.0
2016-10-20 13:40:00,32.69,32.69,32.66,32.66,52015.0,22.5697,22.5697,22.549,22.549,52015.0
2016-10-20 13:45:00,32.66,32.67,32.65,32.65,188619.0,22.549,22.5559,22.5421,22.5421,188619.0
2016-10-20 13:50:00,32.65,32.65,32.6,32.62,127653.0,22.5421,22.5421,22.5076,22.5214,127653.0
2016-10-20 13:55:00,32.61,32.64,32.6,32.63,126737.0,22.5145,22.5352,22.5076,22.5283,126737.0
2016-10-20 14:00:00,32.64,32.66,32.63,32.66,108096.0,22.5352,22.549,22.5283,22.549,108096.0
2016-10-20 14:05:00,32.66,32.71,32.65,32.69,705776.0,22.549,22.5835,22.5421,22.5697,705776.0
2016-10-20 14:10:00,32.69,32.71,32.68,32.69,197363.0,22.5697,22.5835,22.5628,22.5697,197363.0
2016-10-20 14:15:00,32.69,32.69,32.65,32.66,92768.0,22.5697,22.5697,22.5421,22.549,92768.0
2016-10-20 14:20:00,32.67,32.67,32.63,32.64,70372.0,22.5559,22.5559,22.5283,22.5352,70372.0
2016-10-20 14:25:00,32.64,32.67,32.62,32.67,88743.0,22.5352,22.5559,22.5214,22.5559,88743.0
2016-10-20 14:30:00,32.67,32.68,32.65,32.68,119673.0,22.5559,22.5628,22.5421,22.5628,119673.0
2016-10-20 14:35:00,32.68,32.68,32.67,32.67,89233.0,22.5628,22.5628,22.5559,22.5559,89233.0
2016-10-20 14:40:00,32.68,32.68,32.65,32.66,142767.0,22.5628,22.5628,22.5421,22.549,142767.0
2016-10-20 14:45:00,32.65,32.68,32.63,32.66,248707.0,22.5421,22.5628,22.5283,22.549,248707.0
2016-10-20 14:50:00,32.66,32.68,32.63,32.64,167000.0,22.549,22.5628,22.5283,22.5352,167000.0
2016-10-20 14:55:00,32.65,32.65,32.64,32.64,67253.0,22.5421,22.5421,22.5352,22.5352,67253.0
2016-10-20 15:00:00,32.65,32.66,32.63,32.66,120215.0,22.5421,22.549,22.5283,22.549,120215.0
2016-10-20 15:05:00,32.66,32.67,32.64,32.66,103932.0,22.549,22.5559,22.5352,22.549,103932.0
2016-10-20 15:10:00,32.66,32.67,32.66,32.67,69052.0,22.549,22.5559,22.549,22.5559,69052.0
2016-10-20 15:15:00,32.66,32.67,32.62,32.62,279767.0,22.549,22.5559,22.5214,22.5214,279767.0
2016-10-20 15:20:00,32.62,32.65,32.62,32.65,128497.0,22.5214,22.5421,22.5214,22.5421,128497.0
2016-10-20 15:25:00,32.65,32.65,32.6,32.61,261645.0,22.5421,22.5421,22.5076,22.5145,261645.0
2016-10-20 15:30:00,32.61,32.62,32.57,32.58,390623.0,22.5145,22.5214,22.4869,22.4938,390623.0
2016-10-20 15:35:00,32.59,32.61,32.58,32.59,229626.0,22.5007,22.5145,22.4938,22.5007,229626.0
2016-10-20 15:40:00,32.59,32.61,32.58,32.58,216887.0,22.5007,22.5145,22.4938,22.4938,216887.0
2016-10-20 15:45:00,32.59,32.61,32.56,32.58,643259.0,22.5007,22.5145,22.48,22.4938,643259.0
2016-10-20 15:50:00,32.58,32.6,32.58,32.58,396023.0,22.4938,22.5076,22.4938,22.4938,396023.0
2016-10-20 15:55:00,32.58,32.6,32.54,32.55,1230072.0,22.4938,22.5076,22.4661,22.473,1230072.0
2016-10-21 09:30:00,32.42,32.42,32.23,32.29,2100770.0,22.3833,22.3833,22.2521,22.2935,2100770.0
2016-10-21 09:35:00,32.29,32.4,32.28,32.36,384821.0,22.2935,22.3695,22.2866,22.3419,384821.0
2016-10-21 09:40:00,32.36,32.39,32.31,32.31,151379.0,22.3419,22.3626,22.3073,22.3073,151379.0
2016-10-21 09:45:00,32.32,32.38,32.31,32.38,249703.0,22.3143,22.3557,22.3073,22.3557,249703.0
2016-10-21 09:50:00,32.38,32.39,32.37,32.37,185982.0,22.3557,22.3626,22.3488,22.3488,185982.0
2016-10-21 09:55:00,32.38,32.41,32.3,32.3,262994.0,22.3557,22.3764,22.3004,22.3004,262994.0
2016-10-21 10:00:00,32.3,32.31,32.24,32.25,221697.0,22.3004,22.3073,22.259,22.2659,221697.0
2016-10-21 10:05:00,32.26,32.33,32.25,32.27,192357.0,22.2728,22.3212,22.2659,22.2797,192357.0
2016-10-21 10:10:00,32.28,32.34,32.27,32.32,392736.0,22.2866,22.3281,22.2797,22.3143,392736.0
2016-10-21 10:15:00,32.32,32.37,32.31,32.37,147085.0,22.3143,22.3488,22.3073,22.3488,147085.0
2016-10-21 10:20:00,32.37,32.38,32.33,32.34,122577.0,22.3488,22.3557,22.3212,22.3281,122577.0
2016-10-21 10:25:00,32.34,32.34,32.31,32.33,150280.0,22.3281,22.3281,22.3073,22.3212,150280.0
2016-10-21 10:30:00,32.33,32.39,32.32,32.36,181429.0,22.3212,22.3626,22.3143,22.3419,181429.0
2016-10-21 10:35:00,32.37,32.38,32.34,32.36,257712.0,22.3488,22.3557,22.3281,22.3419,257712.0
2016-10-21 10:40:00,32.36,32.39,32.35,32.36,157589.0,22.3419,22.3626,22.335,22.3419,157589.0
2016-10-21 10:45:00,32.36,32.36,32.3,32.32,200345.0,22.3419,22.3419,22.3004,22.3143,200345.0
2016-10-21 10:50:00,32.32,32.32,32.3,32.32,148752.0,22.3143,22.3143,22.3004,22.3143,148752.0
2016-10-21 10:55:00,32.32,32.33,32.3,32.31,263054.0,22.3143,22.3212,22.3004,22.3073,263054.0
2016-10-21 11:00:00,32.31,32.31,32.27,32.28,113077.0,22.3073,22.3073,22.2797,22.2866,113077.0
2016-10-21 11:05:00,32.27,32.3,32.27,32.29,89481.0,22.2797,22.3004,22.2797,22.2935,89481.0
2016-10-21 11:10:00,32.28,32.3,32.27,32.29,143707.0,22.2866,22.3004,22.2797,22.2935,143707.0
2016-10-21 11:15:00,32.29,32.3,32.26,32.3,181352.0,22.2935,22.3004,22.2728,22.3004,181352.0
2016-10-21 11:20:00,32.3,32.31,32.27,32.27,211243.0,22.3004,22.3073,22.2797,22.2797,211243.0
2016-10-21 11:25:00,32.27,32.29,32.27,32.29,126649.0,22.2797,22.2935,22.2797,22.2935,126649.0
2016-10-21 11:30:00,32.29,32.31,32.28,32.31,112299.0,22.2935,22.3073,22.2866,22.3073,112299.0
2016-10-21 11:35:00,32.3,32.31,32.3,32.3,52793.0,22.3004,22.3073,22.3004,22.3004,52793.0
2016-10-21 11:40:00,32.31,32.31,32.29,32.3,121933.0,22.3073,22.3073,22.2935,22.3004,121933.0
2016-10-21 11:45:00,32.3,32.37,32.29,32.36,270309.0,22.3004,22.3488,22.2935,22.3419,270309.0
2016-10-21 11:50:00,32.37,32.37,32.32,32.33,112679.0,22.3488,22.3488,22.3143,22.3212,112679.0
2016-10-21 11:55:00,32.32,32.45,32.32,32.34,576069.0,22.3143,22.404,22.3143,22.3281,576069.0
2016-10-21 12:00:00,32.34,32.35,32.31,32.34,276440.0,22.3281,22.335,22.3073,22.3281,276440.0
2016-10-21 12:05:00,32.34,32.35,32.31,32.32,69478.0,22.3281,22.335,22.3073,22.3143,69478.0
2016-10-21 12:10:00,32.31,32.33,32.29,32.33,130890.0,22.3073,22.3212,22.2935,22.3212,130890.0
2016-10-21 12:15:00,32.33,32.35,32.32,32.34,53790.0,22.3212,22.335,22.3143,22.3281,53790.0
2016-10-21 12:20:00,32.34,32.35,32.31,32.31,140588.0,22.3281,22.335,22.3073,22.3073,140588.0
2016-10-21 12:25:00,32.32,32.32,32.3,32.3,76276.0,22.3143,22.3143,22.3004,22.3004,76276.0
2016-10-21 12:30:00,32.31,32.31,32.28,32.29,71330.0,22.3073,22.3073,22.2866,22.2935,71330.0
2016-10-21 12:35:00,32.29,32.3,32.28,32.3,122297.0,22.2935,22.3004,22.2866,22.3004,122297.0
2016-10-21 12:40:00,32.3,32.31,32.29,32.3,76750.0,22.3004,22.3073,22.2935,22.3004,76750.0
2016-10-21 12:45:00,32.29,32.3,32.28,32.29,58288.0,22.2935,22.3004,22.2866,22.2935,58288.0
2016-10-21 12:50:00,32.29,32.29,32.26,32.29,65908.0,22.2935,22.2935,22.2728,22.2935,65908.0
2016-10-21 12:55:00,32.29,32.31,32.28,32.3,61447.0,22.2935,22.3073,22.2866,22.3004,61447.0
2016-10-21 13:00:00,32.29,32.3,32.28,32.3,126576.0,22.2935,22.3004,22.2866,22.3004,126576.0
2016-10-21 13:05:00,32.29,32.3,32.28,32.29,102308.0,22.2935,22.3004,22.2866,22.2935,102308.0
2016-10-21 13:10:00,32.29,32.3,32.26,32.27,83694.0,22.2935,22.3004,22.2728,22.2797,83694.0
2016-10-21 13:15:00,32.27,32.29,32.26,32.28,71002.0,22.2797,22.2935,22.2728,22.2866,71002.0
2016-10-21 13:20:00,32.27,32.28,32.23,32.23,130194.0,22.2797,22.2866,22.2521,22.2521,130194.0
2016-10-21 13:25:00,32.23,32.25,32.2,32.21,266749.0,22.2521,22.2659,22.2314,22.2383,266749.0
2016-10-21 13:30:00,32.21,32.21,32.18,32.2,131349.0,22.2383,22.2383,22.2176,22.2314,131349.0
2016-10-21 13:35:00,32.2,32.22,32.19,32.22,101338.0,22.2314,22.2452,22.2245,22.2452,101338.0
2016-10-21 13:40:00,32.21,32.23,32.2,32.23,157388.0,22.2383,22.2521,22.2314,22.2521,157388.0
2016-10-21 13:45:00,32.23,32.27,32.22,32.26,97465.0,22.2521,22.2797,22.2452,22.2728,97465.0
2016-10-21 13:50:00,32.26,32.27,32.25,32.26,67587.0,22.2728,22.2797,22.2659,22.2728,67587.0
2016-10-21 13:55:00,32.26,32.27,32.25,32.26,73773.0,22.2728,22.2797,22.2659,22.2728,73773.0
2016-10-21 14:00:00,32.26,32.27,32.25,32.26,64229.0,22.2728,22.2797,22.2659,22.2728,64229.0
2016-10-21 14:05:00,32.26,32.28,32.25,32.25,147956.0,22.2728,22.2866,22.2659,22.2659,147956.0
2016-10-21 14:10:00,32.25,32.27,32.24,32.27,217995.0,22.2659,22.2797,22.259,22.2797,217995.0
2016-10-21 14:15:00,32.26,32.27,32.26,32.27,102783.0,22.2728,22.2797,22.2728,22.2797,102783.0
2016-10-21 14:20:00,32.27,32.28,32.25,32.26,156359.0,22.2797,22.2866,22.2659,22.2728,156359.0
2016-10-21 14:25:00,32.27,32.29,32.26,32.29,100074.0,22.2797,22.2935,22.2728,22.2935,100074.0
2016-10-21 14:30:00,32.29,32.3,32.25,32.26,118656.0,22.2935,22.3004,22.2659,22.2728,118656.0
2016-10-21 14:35:00,32.26,32.27,32.25,32.27,111622.0,22.2728,22.2797,22.2659,22.2797,111622.0
2016-10-21 14:40:00,32.27,32.27,32.25,32.26,105309.0,22.2797,22.2797,22.2659,22.2728,105309.0
2016-10-21 14:45:00,32.26,32.27,32.25,32.26,82672.0,22.2728,22.2797,22.2659,22.2728,82672.0
2016-10-21 14:50:00,32.26,32.26,32.24,32.25,84786.0,22.2728,22.2728,22.259,22.2659,84786.0
2016-10-21 14:55:00,32.25,32.27,32.24,32.27,145384.0,22.2659,22.2797,22.259,22.2797,145384.0
2016-10-21 15:00:00,32.27,32.28,32.24,32.27,132617.0,22.2797,22.2866,22.259,22.2797,132617.0
2016-10-21 15:05:00,32.27,32.27,32.25,32.27,106440.0,22.2797,22.2797,22.2659,22.2797,106440.0
2016-10-21 15:10:00,32.26,32.28,32.26,32.27,119838.0,22.2728,22.2866,22.2728,22.2797,119838.0
2016-10-21 15:15:00,32.27,32.28,32.25,32.27,314434.0,22.2797,22.2866,22.2659,22.2797,314434.0
2016-10-21 15:20:00,32.28,32.29,32.26,32.27,198382.0,22.2866,22.2935,22.2728,22.2797,198382.0
2016-10-21 15:25:00,32.27,32.28,32.25,32.27,227142.0,22.2797,22.2866,22.2659,22.2797,227142.0
2016-10-21 15:30:00,32.26,32.27,32.25,32.25,136261.0,22.2728,22.2797,22.2659,22.2659,136261.0
2016-10-21 15:35:00,32.26,32.26,32.23,32.23,313177.0,22.2728,22.2728,22.2521,22.2521,313177.0
2016-10-21 15:40:00,32.23,32.25,32.22,32.24,207591.0,22.2521,22.2659,22.2452,22.259,207591.0
2016-10-21 15:45:00,32.24,32.25,32.24,32.24,145998.0,22.259,22.2659,22.259,22.259,145998.0
2016-10-21 15:50:00,32.24,32.25,32.22,32.22,556327.0,22.259,22.2659,22.2452,22.2452,556327.0
2016-10-21 15:55:00,32.23,32.23,32.18,32.19,1332970.0,22.2521,22.2521,22.2176,22.2245,1332970.0
2016-10-24 09:30:00,32.3,32.36,32.22,32.25,400963.0,22.3004,22.3419,22.2452,22.2659,400963.0
2016-10-24 09:35:00,32.26,32.27,32.2,32.21,124883.0,22.2728,22.2797,22.2314,22.2383,124883.0
2016-10-24 09:40:00,32.22,32.27,32.21,32.27,107806.0,22.2452,22.2797,22.2383,22.2797,107806.0
2016-10-24 09:45:00,32.27,32.3,32.26,32.29,152442.0,22.2797,22.3004,22.2728,22.2935,152442.0
2016-10-24 09:50:00,32.29,32.3,32.24,32.29,206119.0,22.2935,22.3004,22.259,22.2935,206119.0
2016-10-24 09:55:00,32.29,32.3,32.26,32.3,147971.0,22.2935,22.3004,22.2728,22.3004,147971.0
2016-10-24 10:00:00,32.29,32.3,32.25,32.27,208256.0,22.2935,22.3004,22.2659,22.2797,208256.0
2016-10-24 10:05:00,32.27,32.27,32.22,32.23,168378.0,22.2797,22.2797,22.2452,22.2521,168378.0
2016-10-24 10:10:00,32.23,32.29,32.22,32.27,215260.0,22.2521,22.2935,22.2452,22.2797,215260.0
2016-10-24 10:15:00,32.27,32.3,32.27,32.3,208629.0,22.2797,22.3004,22.2797,22.3004,208629.0
2016-10-24 10:20:00,32.3,32.3,32.26,32.26,222976.0,22.3004,22.3004,22.2728,22.2728,222976.0
2016-10-24 10:25:00,32.26,32.27,32.24,32.25,104163.0,22.2728,22.2797,22.259,22.2659,104163.0
2016-10-24 10:30:00,32.24,32.25,32.2,32.2,137531.0,22.259,22.2659,22.2314,22.2314,137531.0
2016-10-24 10:35:00,32.2,32.24,32.2,32.23,167006.0,22.2314,22.259,22.2314,22.2521,167006.0
2016-10-24 10:40:00,32.23,32.28,32.23,32.25,207410.0,22.2521,22.2866,22.2521,22.2659,207410.0
2016-10-24 10:45:00,32.25,32.29,32.24,32.29,105202.0,22.2659,22.2935,22.259,22.2935,105202.0
2016-10-24 10:50:00,32.29,32.29,32.26,32.26,108077.0,22.2935,22.2935,22.2728,22.2728,108077.0
2016-10-24 10:55:00,32.27,32.29,32.26,32.26,166253.0,22.2797,22.2935,22.2728,22.2728,166253.0
2016-10-24 11:00:00,32.26,32.27,32.24,32.25,146831.0,22.2728,22.2797,22.259,22.2659,146831.0
2016-10-24 11:05:00,32.25,32.29,32.24,32.28,98395.0,22.2659,22.2935,22.259,22.2866,98395.0
2016-10-24 11:10:00,32.29,32.3,32.26,32.27,173887.0,22.2935,22.3004,22.2728,22.2797,173887.0
2016-10-24 11:15:00,32.26,32.27,32.22,32.23,114844.0,22.2728,22.2797,22.2452,22.2521,114844.0
2016-10-24 11:20:00,32.23,32.24,32.21,32.24,145761.0,22.2521,22.259,22.2383,22.259,145761.0
2016-10-24 11:25:00,32.24,32.24,32.2,32.23,188963.0,22.259,22.259,22.2314,22.2521,188963.0
2016-10-24 11:30:00,32.23,32.23,32.2,32.2,124955.0,22.2521,22.2521,22.2314,22.2314,124955.0
2016-10-24 11:35:00,32.2,32.21,32.19,32.2,142351.0,22.2314,22.2383,22.2245,22.2314,142351.0
2016-10-24 11:40:00,32.2,32.2,32.19,32.19,98611.0,22.2314,22.2314,22.2245,22.2245,98611.0
2016-10-24 11:45:00,32.19,32.2,32.18,32.2,125416.0,22.2245,22.2314,22.2176,22.2314,125416.0
2016-10-24 11:50:00,32.2,32.2,32.18,32.19,73113.0,22.2314,22.2314,22.2176,22.2245,73113.0
2016-10-24 11:55:00,32.2,32.23,32.19,32.21,113294.0,22.2314,22.2521,22.2245,22.2383,113294.0
2016-10-24 12:00:00,32.22,32.23,32.19,32.2,170383.0,22.2452,22.2521,22.2245,22.2314,170383.0
2016-10-24 12:05:00,32.2,32.22,32.19,32.21,124392.0,22.2314,22.2452,22.2245,22.2383,124392.0
2016-10-24 12:10:00,32.22,32.23,32.21,32.23,141254.0,22.2452,22.2521,22.2383,22.2521,141254.0
2016-10-24 12:15:00,32.22,32.23,32.2,32.2,96814.0,22.2452,22.2521,22.2314,22.2314,96814.0
2016-10-24 12:20:00,32.2,32.24,32.2,32.22,178068.0,22.2314,22.259,22.2314,22.2452,178068.0
2016-10-24 12:25:00,32.22,32.23,32.2,32.21,102503.0,22.2452,22.2521,22.2314,22.2383,102503.0
2016-10-24 12:30:00,32.21,32.23,32.2,32.22,96792.0,22.2383,22.2521,22.2314,22.2452,96792.0
2016-10-24 12:35:00,32.22,32.22,32.18,32.18,197764.0,22.2452,22.2452,22.2176,22.2176,197764.0
2016-10-24 12:40:00,32.19,32.22,32.18,32.2,149849.0,22.2245,22.2452,22.2176,22.2314,149849.0
2016-10-24 12:45:00,32.19,32.21,32.18,32.2,93821.0,22.2245,22.2383,22.2176,22.2314,93821.0
2016-10-24 12:50:00,32.2,32.21,32.19,32.2,51145.0,22.2314,22.2383,22.2245,22.2314,51145.0
2016-10-24 12:55:00,32.2,32.21,32.18,32.18,104433.0,22.2314,22.2383,22.2176,22.2176,104433.0
2016-10-24 13:00:00,32.18,32.19,32.15,32.16,219592.0,22.2176,22.2245,22.1969,22.2038,219592.0
2016-10-24 13:05:00,32.16,32.16,32.15,32.16,59260.0,22.2038,22.2038,22.1969,22.2038,59260.0
2016-10-24 13:10:00,32.16,32.2,32.15,32.19,168976.0,22.2038,22.2314,22.1969,22.2245,168976.0
2016-10-24 13:15:00,32.19,32.19,32.17,32.18,99616.0,22.2245,22.2245,22.2107,22.2176,99616.0
2016-10-24 13:20:00,32.18,32.2,32.17,32.2,109464.0,22.2176,22.2314,22.2107,22.2314,109464.0
2016-10-24 13:25:00,32.2,32.2,32.17,32.18,76580.0,22.2314,22.2314,22.2107,22.2176,76580.0
2016-10-24 13:30:00,32.18,32.19,32.16,32.19,115849.0,22.2176,22.2245,22.2038,22.2245,115849.0
2016-10-24 13:35:00,32.19,32.19,32.16,32.16,71394.0,22.2245,22.2245,22.2038,22.2038,71394.0
2016-10-24 13:40:00,32.16,32.17,32.15,32.15,113483.0,22.2038,22.2107,22.1969,22.1969,113483.0
2016-10-24 13:45:00,32.16,32.16,32.15,32.16,62068.0,22.2038,22.2038,22.1969,22.2038,62068.0
2016-10-24 13:50:00,32.15,32.21,32.15,32.2,208194.0,22.1969,22.2383,22.1969,22.2314,208194.0
2016-10-24 13:55:00,32.21,32.22,32.17,32.18,164911.0,22.2383,22.2452,22.2107,22.2176,164911.0
2016-10-24 14:00:00,32.17,32.18,32.12,32.12,195012.0,22.2107,22.2176,22.1762,22.1762,195012.0
2016-10-24 14:05:00,32.12,32.15,32.11,32.13,155892.0,22.1762,22.1969,22.1693,22.1831,155892.0
2016-10-24 14:10:00,32.13,32.13,32.1,32.1,128675.0,22.1831,22.1831,22.1624,22.1624,128675.0
2016-10-24 14:15:00,32.1,32.11,32.08,32.08,165714.0,22.1624,22.1693,22.1486,22.1486,165714.0
2016-10-24 14:20:00,32.08,32.11,32.05,32.11,307384.0,22.1486,22.1693,22.1278,22.1693,307384.0
2016-10-24 14:25:00,32.11,32.11,32.09,32.09,133514.0,22.1693,22.1693,22.1555,22.1555,133514.0
2016-10-24 14:30:00,32.09,32.14,32.09,32.11,267790.0,22.1555,22.19,22.1555,22.1693,267790.0
2016-10-24 14:35:00,32.11,32.15,32.11,32.12,230511.0,22.1693,22.1969,22.1693,22.1762,230511.0
2016-10-24 14:40:00,32.12,32.16,32.11,32.15,166234.0,22.1762,22.2038,22.1693,22.1969,166234.0
2016-10-24 14:45:00,32.15,32.19,32.15,32.17,412821.0,22.1969,22.2245,22.1969,22.2107,412821.0
2016-10-24 14:50:00,32.18,32.19,32.15,32.16,173768.0,22.2176,22.2245,22.1969,22.2038,173768.0
2016-10-24 14:55:00,32.16,32.2,32.16,32.17,175598.0,22.2038,22.2314,22.2038,22.2107,175598.0
2016-10-24 15:00:00,32.18,32.19,32.17,32.18,200057.0,22.2176,22.2245,22.2107,22.2176,200057.0
2016-10-24 15:05:00,32.17,32.2,32.17,32.18,192551.0,22.2107,22.2314,22.2107,22.2176,192551.0
2016-10-24 15:10:00,32.18,32.2,32.17,32.2,272450.0,22.2176,22.2314,22.2107,22.2314,272450.0
2016-10-24 15:15:00,32.19,32.2,32.17,32.18,243026.0,22.2245,22.2314,22.2107,22.2176,243026.0
2016-10-24 15:20:00,32.18,32.19,32.17,32.18,154551.0,22.2176,22.2245,22.2107,22.2176,154551.0
2016-10-24 15:25:00,32.18,32.18,32.16,32.18,192862.0,22.2176,22.2176,22.2038,22.2176,192862.0
2016-10-24 15:30:00,32.18,32.18,32.14,32.14,187380.0,22.2176,22.2176,22.19,22.19,187380.0
2016-10-24 15:35:00,32.14,32.17,32.13,32.16,285373.0,22.19,22.2107,22.1831,22.2038,285373.0
2016-10-24 15:40:00,32.17,32.17,32.12,32.12,966072.0,22.2107,22.2107,22.1762,22.1762,966072.0
2016-10-24 15:45:00,32.13,32.13,32.09,32.11,700329.0,22.1831,22.1831,22.1555,22.1693,700329.0
2016-10-24 15:50:00,32.11,32.13,32.1,32.1,506765.0,22.1693,22.1831,22.1624,22.1624,506765.0
2016-10-24 15:55:00,32.1,32.16,32.1,32.12,2078903.0,22.1624,22.2038,22.1624,22.1762,2078903.0
2016-10-25 09:30:00,32.02,32.16,31.98,32.09,1213557.0,22.1071,22.2038,22.0795,22.1555,1213557.0
2016-10-25 09:35:00,32.09,32.14,32.02,32.1,602027.0,22.1555,22.19,22.1071,22.1624,602027.0
2016-10-25 09:40:00,32.11,32.14,32.08,32.13,275768.0,22.1693,22.19,22.1486,22.1831,275768.0
2016-10-25 09:45:00,32.13,32.16,32.11,32.11,370501.0,22.1831,22.2038,22.1693,22.1693,370501.0
2016-10-25 09:50:00,32.12,32.16,32.1,32.1,317448.0,22.1762,22.2038,22.1624,22.1624,317448.0
2016-10-25 09:55:00,32.1,32.17,32.1,32.16,532896.0,22.1624,22.2107,22.1624,22.2038,532896.0
2016-10-25 10:00:00,32.16,32.23,32.16,32.21,320097.0,22.2038,22.2521,22.2038,22.2383,320097.0
2016-10-25 10:05:00,32.22,32.28,32.21,32.27,261803.0,22.2452,22.2866,22.2383,22.2797,261803.0
2016-10-25 10:10:00,32.27,32.28,32.21,32.25,217357.0,22.2797,22.2866,22.2383,22.2659,217357.0
2016-10-25 10:15:00,32.25,32.31,32.24,32.29,225499.0,22.2659,22.3073,22.259,22.2935,225499.0
2016-10-25 10:20:00,32.29,32.3,32.24,32.26,190927.0,22.2935,22.3004,22.259,22.2728,190927.0
2016-10-25 10:25:00,32.26,32.29,32.25,32.29,205193.0,22.2728,22.2935,22.2659,22.2935,205193.0
2016-10-25 10:30:00,32.28,32.31,32.27,32.27,296299.0,22.2866,22.3073,22.2797,22.2797,296299.0
2016-10-25 10:35:00,32.28,32.3,32.26,32.27,129315.0,22.2866,22.3004,22.2728,22.2797,129315.0
2016-10-25 10:40:00,32.27,32.27,32.23,32.23,168134.0,22.2797,22.2797,22.2521,22.2521,168134.0
2016-10-25 10:45:00,32.23,32.24,32.19,32.22,167985.0,22.2521,22.259,22.2245,22.2452,167985.0
2016-10-25 10:50:00,32.21,32.23,32.2,32.23,145098.0,22.2383,22.2521,22.2314,22.2521,145098.0
2016-10-25 10:55:00,32.23,32.25,32.21,32.25,177543.0,22.2521,22.2659,22.2383,22.2659,177543.0
2016-10-25 11:00:00,32.25,32.3,32.23,32.29,250135.0,22.2659,22.3004,22.2521,22.2935,250135.0
2016-10-25 11:05:00,32.29,32.3,32.27,32.27,262307.0,22.2935,22.3004,22.2797,22.2797,262307.0
2016-10-25 11:10:00,32.27,32.28,32.24,32.24,112587.0,22.2797,22.2866,22.259,22.259,112587.0
2016-10-25 11:15:00,32.24,32.25,32.21,32.22,107979.0,22.259,22.2659,22.2383,22.2452,107979.0
2016-10-25 11:20:00,32.22,32.23,32.21,32.21,94296.0,22.2452,22.2521,22.2383,22.2383,94296.0
2016-10-25 11:25:00,32.21,32.23,32.21,32.23,135664.0,22.2383,22.2521,22.2383,22.2521,135664.0
2016-10-25 11:30:00,32.22,32.26,32.22,32.24,201799.0,22.2452,22.2728,22.2452,22.259,201799.0
2016-10-25 11:35:00,32.24,32.3,32.24,32.3,125369.0,22.259,22.3004,22.259,22.3004,125369.0
2016-10-25 11:40:00,32.3,32.35,32.27,32.32,304896.0,22.3004,22.335,22.2797,22.3143,304896.0
2016-10-25 11:45:00,32.32,32.34,32.31,32.33,125837.0,22.3143,22.3281,22.3073,22.3212,125837.0
2016-10-25 11:50:00,32.33,32.35,32.33,32.35,69246.0,22.3212,22.335,22.3212,22.335,69246.0
2016-10-25 11:55:00,32.34,32.37,32.34,32.36,200078.0,22.3281,22.3488,22.3281,22.3419,200078.0
2016-10-25 12:00:00,32.35,32.36,32.32,32.34,116800.0,22.335,22.3419,22.3143,22.3281,116800.0
2016-10-25 12:05:00,32.33,32.34,32.28,32.3,191252.0,22.3212,22.3281,22.2866,22.3004,191252.0
2016-10-25 12:10:00,32.3,32.34,32.29,32.31,130949.0,22.3004,22.3281,22.2935,22.3073,130949.0
2016-10-25 12:15:00,32.32,32.33,32.26,32.3,231180.0,22.3143,22.3212,22.2728,22.3004,231180.0
2016-10-25 12:20:00,32.31,32.31,32.28,32.28,87356.0,22.3073,22.3073,22.2866,22.2866,87356.0
2016-10-25 12:25:00,32.29,32.3,32.26,32.27,88032.0,22.2935,22.3004,22.2728,22.2797,88032.0
2016-10-25 12:30:00,32.27,32.31,32.26,32.29,122970.0,22.2797,22.3073,22.2728,22.2935,122970.0
2016-10-25 12:35:00,32.3,32.31,32.27,32.31,91024.0,22.3004,22.3073,22.2797,22.3073,91024.0
2016-10-25 12:40:00,32.3,32.31,32.25,32.26,208877.0,22.3004,22.3073,22.2659,22.2728,208877.0
2016-10-25 12:45:00,32.26,32.29,32.25,32.27,111782.0,22.2728,22.2935,22.2659,22.2797,111782.0
2016-10-25 12:50:00,32.27,32.32,32.26,32.26,192348.0,22.2797,22.3143,22.2728,22.2728,192348.0
2016-10-25 12:55:00,32.27,32.28,32.25,32.26,79688.0,22.2797,22.2866,22.2659,22.2728,79688.0
2016-10-25 13:00:00,32.26,32.28,32.25,32.28,92802.0,22.2728,22.2866,22.2659,22.2866,92802.0
2016-10-25 13:05:00,32.28,32.29,32.27,32.28,67356.0,22.2866,22.2935,22.2797,22.2866,67356.0
2016-10-25 13:10:00,32.29,32.3,32.27,32.29,65512.0,22.2935,22.3004,22.2797,22.2935,65512.0
2016-10-25 13:15:00,32.3,32.35,32.29,32.32,189749.0,22.3004,22.335,22.2935,22.3143,189749.0
2016-10-25 13:20:00,32.33,32.33,32.29,32.3,126536.0,22.3212,22.3212,22.2935,22.3004,126536.0
2016-10-25 13:25:00,32.3,32.32,32.3,32.3,103603.0,22.3004,22.3143,22.3004,22.3004,103603.0
2016-10-25 13:30:00,32.3,32.34,32.3,32.33,109772.0,22.3004,22.3281,22.3004,22.3212,109772.0
2016-10-25 13:35:00,32.34,32.35,32.33,32.33,65674.0,22.3281,22.335,22.3212,22.3212,65674.0
2016-10-25 13:40:00,32.33,32.34,32.31,32.33,84275.0,22.3212,22.3281,22.3073,22.3212,84275.0
2016-10-25 13:45:00,32.32,32.34,32.32,32.34,85821.0,22.3143,22.3281,22.3143,22.3281,85821.0
2016-10-25 13:50:00,32.34,32.36,32.32,32.32,149866.0,22.3281,22.3419,22.3143,22.3143,149866.0
2016-10-25 13:55:00,32.32,32.33,32.31,32.32,100018.0,22.3143,22.3212,22.3073,22.3143,100018.0
2016-10-25 14:00:00,32.33,32.33,32.31,32.31,105464.0,22.3212,22.3212,22.3073,22.3073,105464.0
2016-10-25 14:05:00,32.31,32.33,32.3,32.32,89649.0,22.3073,22.3212,22.3004,22.3143,89649.0
2016-10-25 14:10:00,32.33,32.33,32.31,32.32,78153.0,22.3212,22.3212,22.3073,22.3143,78153.0
2016-10-25 14:15:00,32.32,32.33,32.28,32.29,181598.0,22.3143,22.3212,22.2866,22.2935,181598.0
2016-10-25 14:20:00,32.29,32.33,32.29,32.33,68211.0,22.2935,22.3212,22.2935,22.3212,68211.0
2016-10-25 14:25:00,32.33,32.34,32.32,32.33,135655.0,22.3212,22.3281,22.3143,22.3212,135655.0
2016-10-25 14:30:00,32.33,32.33,32.3,32.32,101895.0,22.3212,22.3212,22.3004,22.3143,101895.0
2016-10-25 14:35:00,32.32,32.33,32.3,32.33,104983.0,22.3143,22.3212,22.3004,22.3212,104983.0
2016-10-25 14:40:00,32.33,32.33,32.3,32.32,101926.0,22.3212,22.3212,22.3004,22.3143,101926.0
2016-10-25 14:45:00,32.32,32.32,32.31,32.32,68164.0,22.3143,22.3143,22.3073,22.3143,68164.0
2016-10-25 14:50:00,32.32,32.32,32.28,32.28,112640.0,22.3143,22.3143,22.2866,22.2866,112640.0
2016-10-25 14:55:00,32.28,32.29,32.26,32.27,114439.0,22.2866,22.2935,22.2728,22.2797,114439.0
2016-10-25 15:00:00,32.27,32.28,32.24,32.25,119793.0,22.2797,22.2866,22.259,22.2659,119793.0
2016-10-25 15:05:00,32.25,32.28,32.24,32.28,142858.0,22.2659,22.2866,22.259,22.2866,142858.0
2016-10-25 15:10:00,32.28,32.28,32.26,32.28,131809.0,22.2866,22.2866,22.2728,22.2866,131809.0
2016-10-25 15:15:00,32.28,32.28,32.25,32.26,106360.0,22.2866,22.2866,22.2659,22.2728,106360.0
2016-10-25 15:20:00,32.26,32.26,32.23,32.25,219696.0,22.2728,22.2728,22.2521,22.2659,219696.0
2016-10-25 15:25:00,32.25,32.3,32.24,32.27,183325.0,22.2659,22.3004,22.259,22.2797,183325.0
2016-10-25 15:30:00,32.27,32.31,32.27,32.3,297574.0,22.2797,22.3073,22.2797,22.3004,297574.0
2016-10-25 15:35:00,32.31,32.32,32.3,32.3,296467.0,22.3073,22.3143,22.3004,22.3004,296467.0
2016-10-25 15:40:00,32.3,32.32,32.28,32.28,165548.0,22.3004,22.3143,22.2866,22.2866,165548.0
2016-10-25 15:45:00,32.28,32.33,32.28,32.32,420503.0,22.2866,22.3212,22.2866,22.3143,420503.0
2016-10-25 15:50:00,32.32,32.32,32.3,32.3,181497.0,22.3143,22.3143,22.3004,22.3004,181497.0
2016-10-25 15:55:00,32.31,32.31,32.25,32.3,920739.0,22.3073,22.3073,22.2659,22.3004,920739.0
2016-10-26 09:30:00,32.28,32.31,32.21,32.28,417240.0,22.2866,22.3073,22.2383,22.2866,417240.0
2016-10-26 09:35:00,32.28,32.28,32.18,32.19,397461.0,22.2866,22.2866,22.2176,22.2245,397461.0
2016-10-26 09:40:00,32.19,32.21,32.15,32.2,137984.0,22.2245,22.2383,22.1969,22.2314,137984.0
2016-10-26 09:45:00,32.2,32.29,32.19,32.25,214574.0,22.2314,22.2935,22.2245,22.2659,214574.0
2016-10-26 09:50:00,32.25,32.28,32.24,32.27,276261.0,22.2659,22.2866,22.259,22.2797,276261.0
2016-10-26 09:55:00,32.28,32.31,32.27,32.3,94841.0,22.2866,22.3073,22.2797,22.3004,94841.0
2016-10-26 10:00:00,32.3,32.3,32.25,32.27,139253.0,22.3004,22.3004,22.2659,22.2797,139253.0
2016-10-26 10:05:00,32.28,32.32,32.27,32.31,182020.0,22.2866,22.3143,22.2797,22.3073,182020.0
2016-10-26 10:10:00,32.31,32.32,32.28,32.3,147724.0,22.3073,22.3143,22.2866,22.3004,147724.0
2016-10-26 10:15:00,32.3,32.3,32.24,32.27,168512.0,22.3004,22.3004,22.259,22.2797,168512.0
2016-10-26 10:20:00,32.26,32.3,32.26,32.28,170690.0,22.2728,22.3004,22.2728,22.2866,170690.0
2016-10-26 10:25:00,32.29,32.3,32.26,32.27,161182.0,22.2935,22.3004,22.2728,22.2797,161182.0
2016-10-26 10:30:00,32.27,32.33,32.26,32.32,351900.0,22.2797,22.3212,22.2728,22.3143,351900.0
2016-10-26 10:35:00,32.33,32.39,32.3,32.35,254919.0,22.3212,22.3626,22.3004,22.335,254919.0
2016-10-26 10:40:00,32.35,32.41,32.35,32.4,313204.0,22.335,22.3764,22.335,22.3695,313204.0
2016-10-26 10:45:00,32.39,32.41,32.38,32.41,374709.0,22.3626,22.3764,22.3557,22.3764,374709.0
2016-10-26 10:50:00,32.41,32.42,32.4,32.41,140722.0,22.3764,22.3833,22.3695,22.3764,140722.0
2016-10-26 10:55:00,32.41,32.5,32.4,32.5,462089.0,22.3764,22.4385,22.3695,22.4385,462089.0
2016-10-26 11:00:00,32.5,32.5,32.46,32.47,241203.0,22.4385,22.4385,22.4109,22.4178,241203.0
2016-10-26 11:05:00,32.47,32.52,32.46,32.52,285615.0,22.4178,22.4523,22.4109,22.4523,285615.0
2016-10-26 11:10:00,32.52,32.54,32.51,32.54,230632.0,22.4523,22.4661,22.4454,22.4661,230632.0
2016-10-26 11:15:00,32.53,32.6,32.53,32.59,279508.0,22.4592,22.5076,22.4592,22.5007,279508.0
2016-10-26 11:20:00,32.58,32.59,32.52,32.54,137087.0,22.4938,22.5007,22.4523,22.4661,137087.0
2016-10-26 11:25:00,32.54,32.55,32.52,32.54,133488.0,22.4661,22.473,22.4523,22.4661,133488.0
2016-10-26 11:30:00,32.54,32.56,32.52,32.52,194438.0,22.4661,22.48,22.4523,22.4523,194438.0
2016-10-26 11:35:00,32.52,32.53,32.47,32.5,346146.0,22.4523,22.4592,22.4178,22.4385,346146.0
2016-10-26 11:40:00,32.5,32.54,32.5,32.53,134230.0,22.4385,22.4661,22.4385,22.4592,134230.0
2016-10-26 11:45:00,32.53,32.54,32.48,32.49,122185.0,22.4592,22.4661,22.4247,22.4316,122185.0
2016-10-26 11:50:00,32.5,32.51,32.49,32.5,79616.0,22.4385,22.4454,22.4316,22.4385,79616.0
2016-10-26 11:55:00,32.51,32.53,32.49,32.5,114117.0,22.4454,22.4592,22.4316,22.4385,114117.0
2016-10-26 12:00:00,32.5,32.52,32.48,32.51,167319.0,22.4385,22.4523,22.4247,22.4454,167319.0
2016-10-26 12:05:00,32.52,32.52,32.49,32.49,154195.0,22.4523,22.4523,22.4316,22.4316,154195.0
2016-10-26 12:10:00,32.5,32.52,32.49,32.51,88512.0,22.4385,22.4523,22.4316,22.4454,88512.0
2016-10-26 12:15:00,32.52,32.52,32.5,32.51,69237.0,22.4523,22.4523,22.4385,22.4454,69237.0
2016-10-26 12:20:00,32.5,32.53,32.45,32.45,146996.0,22.4385,22.4592,22.404,22.404,146996.0
2016-10-26 12:25:00,32.45,32.48,32.43,32.43,106219.0,22.404,22.4247,22.3902,22.3902,106219.0
2016-10-26 12:30:00,32.43,32.45,32.41,32.43,131024.0,22.3902,22.404,22.3764,22.3902,131024.0
2016-10-26 12:35:00,32.42,32.44,32.41,32.42,91152.0,22.3833,22.3971,22.3764,22.3833,91152.0
2016-10-26 12:40:00,32.41,32.42,32.39,32.41,93421.0,22.3764,22.3833,22.3626,22.3764,93421.0
2016-10-26 12:45:00,32.41,32.43,32.4,32.43,119479.0,22.3764,22.3902,22.3695,22.3902,119479.0
2016-10-26 12:50:00,32.43,32.45,32.38,32.4,120061.0,22.3902,22.404,22.3557,22.3695,120061.0
2016-10-26 12:55:00,32.4,32.4,32.36,32.37,113918.0,22.3695,22.3695,22.3419,22.3488,113918.0
2016-10-26 13:00:00,32.37,32.41,32.36,32.41,139659.0,22.3488,22.3764,22.3419,22.3764,139659.0
2016-10-26 13:05:00,32.41,32.41,32.37,32.38,102470.0,22.3764,22.3764,22.3488,22.3557,102470.0
2016-10-26 13:10:00,32.38,32.41,32.37,32.38,85000.0,22.3557,22.3764,22.3488,22.3557,85000.0
2016-10-26 13:15:00,32.38,32.39,32.37,32.37,87072.0,22.3557,22.3626,22.3488,22.3488,87072.0
2016-10-26 13:20:00,32.38,32.38,32.36,32.38,220795.0,22.3557,22.3557,22.3419,22.3557,220795.0
2016-10-26 13:25:00,32.38,32.39,32.37,32.38,144510.0,22.3557,22.3626,22.3488,22.3557,144510.0
2016-10-26 13:30:00,32.38,32.39,32.35,32.36,135521.0,22.3557,22.3626,22.335,22.3419,135521.0
2016-10-26 13:35:00,32.35,32.36,32.33,32.34,95329.0,22.335,22.3419,22.3212,22.3281,95329.0
2016-10-26 13:40:00,32.35,32.35,32.32,32.32,113197.0,22.335,22.335,22.3143,22.3143,113197.0
2016-10-26 13:45:00,32.32,32.34,32.32,32.34,78380.0,22.3143,22.3281,22.3143,22.3281,78380.0
2016-10-26 13:50:00,32.33,32.36,32.33,32.34,245054.0,22.3212,22.3419,22.3212,22.3281,245054.0
2016-10-26 13:55:00,32.34,32.36,32.33,32.35,152894.0,22.3281,22.3419,22.3212,22.335,152894.0
2016-10-26 14:00:00,32.36,32.36,32.3,32.32,195730.0,22.3419,22.3419,22.3004,22.3143,195730.0
2016-10-26 14:05:00,32.32,32.32,32.3,32.32,142116.0,22.3143,22.3143,22.3004,22.3143,142116.0
2016-10-26 14:10:00,32.32,32.36,32.3,32.36,135413.0,22.3143,22.3419,22.3004,22.3419,135413.0
2016-10-26 14:15:00,32.36,32.39,32.35,32.36,209505.0,22.3419,22.3626,22.335,22.3419,209505.0
2016-10-26 14:20:00,32.36,32.37,32.34,32.36,112616.0,22.3419,22.3488,22.3281,22.3419,112616.0
2016-10-26 14:25:00,32.36,32.39,32.35,32.38,147199.0,22.3419,22.3626,22.335,22.3557,147199.0
2016-10-26 14:30:00,32.38,32.41,32.37,32.41,149936.0,22.3557,22.3764,22.3488,22.3764,149936.0
2016-10-26 14:35:00,32.41,32.41,32.39,32.41,103017.0,22.3764,22.3764,22.3626,22.3764,103017.0
2016-10-26 14:40:00,32.41,32.42,32.4,32.41,98420.0,22.3764,22.3833,22.3695,22.3764,98420.0
2016-10-26 14:45:00,32.4,32.41,32.37,32.37,100481.0,22.3695,22.3764,22.3488,22.3488,100481.0
2016-10-26 14:50:00,32.38,32.39,32.36,32.38,99261.0,22.3557,22.3626,22.3419,22.3557,99261.0
2016-10-26 14:55:00,32.39,32.44,32.38,32.41,222164.0,22.3626,22.3971,22.3557,22.3764,222164.0
2016-10-26 15:00:00,32.41,32.42,32.39,32.39,81472.0,22.3764,22.3833,22.3626,22.3626,81472.0
2016-10-26 15:05:00,32.39,32.4,32.37,32.37,108430.0,22.3626,22.3695,22.3488,22.3488,108430.0
2016-10-26 15:10:00,32.37,32.38,32.35,32.35,101121.0,22.3488,22.3557,22.335,22.335,101121.0
2016-10-26 15:15:00,32.35,32.39,32.35,32.39,288290.0,22.335,22.3626,22.335,22.3626,288290.0
2016-10-26 15:20:00,32.39,32.44,32.38,32.44,213211.0,22.3626,22.3971,22.3557,22.3971,213211.0
2016-10-26 15:25:00,32.44,32.44,32.4,32.41,149023.0,22.3971,22.3971,22.3695,22.3764,149023.0
2016-10-26 15:30:00,32.41,32.43,32.4,32.42,305208.0,22.3764,22.3902,22.3695,22.3833,305208.0
2016-10-26 15:35:00,32.42,32.43,32.42,32.43,111207.0,22.3833,22.3902,22.3833,22.3902,111207.0
2016-10-26 15:40:00,32.43,32.45,32.42,32.45,281684.0,22.3902,22.404,22.3833,22.404,281684.0
2016-10-26 15:45:00,32.45,32.48,32.44,32.47,527780.0,22.404,22.4247,22.3971,22.4178,527780.0
2016-10-26 15:50:00,32.47,32.47,32.43,32.44,503580.0,22.4178,22.4178,22.3902,22.3971,503580.0
2016-10-26 15:55:00,32.44,32.44,32.4,32.4,809293.0,22.3971,22.3971,22.3695,22.3695,809293.0
2016-10-27 09:30:00,32.6,32.69,32.58,32.62,418305.0,22.5076,22.5697,22.4938,22.5214,418305.0
2016-10-27 09:35:00,32.63,32.66,32.54,32.56,241667.0,22.5283,22.549,22.4661,22.48,241667.0
2016-10-27 09:40:00,32.55,32.59,32.5,32.5,281116.0,22.473,22.5007,22.4385,22.4385,281116.0
2016-10-27 09:45:00,32.5,32.5,32.38,32.39,312496.0,22.4385,22.4385,22.3557,22.3626,312496.0
2016-10-27 09:50:00,32.4,32.45,32.39,32.45,240501.0,22.3695,22.404,22.3626,22.404,240501.0
2016-10-27 09:55:00,32.44,32.52,32.42,32.52,212940.0,22.3971,22.4523,22.3833,22.4523,212940.0
2016-10-27 10:00:00,32.52,32.53,32.44,32.47,208534.0,22.4523,22.4592,22.3971,22.4178,208534.0
2016-10-27 10:05:00,32.46,32.48,32.42,32.44,154296.0,22.4109,22.4247,22.3833,22.3971,154296.0
2016-10-27 10:10:00,32.44,32.44,32.39,32.4,190974.0,22.3971,22.3971,22.3626,22.3695,190974.0
2016-10-27 10:15:00,32.4,32.42,32.37,32.37,156509.0,22.3695,22.3833,22.3488,22.3488,156509.0
2016-10-27 10:20:00,32.38,32.44,32.37,32.4,206767.0,22.3557,22.3971,22.3488,22.3695,206767.0
2016-10-27 10:25:00,32.4,32.51,32.38,32.5,184094.0,22.3695,22.4454,22.3557,22.4385,184094.0
2016-10-27 10:30:00,32.5,32.54,32.47,32.5,176124.0,22.4385,22.4661,22.4178,22.4385,176124.0
2016-10-27 10:35:00,32.49,32.54,32.47,32.52,141884.0,22.4316,22.4661,22.4178,22.4523,141884.0
2016-10-27 10:40:00,32.52,32.52,32.46,32.5,130942.0,22.4523,22.4523,22.4109,22.4385,130942.0
2016-10-27 10:45:00,32.49,32.53,32.47,32.51,121906.0,22.4316,22.4592,22.4178,22.4454,121906.0
2016-10-27 10:50:00,32.51,32.55,32.49,32.53,158961.0,22.4454,22.473,22.4316,22.4592,158961.0
2016-10-27 10:55:00,32.54,32.54,32.44,32.47,213940.0,22.4661,22.4661,22.3971,22.4178,213940.0
2016-10-27 11:00:00,32.47,32.52,32.45,32.49,191213.0,22.4178,22.4523,22.404,22.4316,191213.0
2016-10-27 11:05:00,32.49,32.55,32.49,32.53,159580.0,22.4316,22.473,22.4316,22.4592,159580.0
2016-10-27 11:10:00,32.54,32.57,32.53,32.54,160369.0,22.4661,22.4869,22.4592,22.4661,160369.0
2016-10-27 11:15:00,32.54,32.59,32.53,32.59,167200.0,22.4661,22.5007,22.4592,22.5007,167200.0
2016-10-27 11:20:00,32.59,32.63,32.58,32.61,222462.0,22.5007,22.5283,22.4938,22.5145,222462.0
2016-10-27 11:25:00,32.61,32.65,32.6,32.64,216089.0,22.5145,22.5421,22.5076,22.5352,216089.0
2016-10-27 11:30:00,32.64,32.66,32.58,32.61,221058.0,22.5352,22.549,22.4938,22.5145,221058.0
2016-10-27 11:35:00,32.61,32.62,32.57,32.61,258042.0,22.5145,22.5214,22.4869,22.5145,258042.0
2016-10-27 11:40:00,32.6,32.64,32.59,32.64,107626.0,22.5076,22.5352,22.5007,22.5352,107626.0
2016-10-27 11:45:00,32.64,32.67,32.63,32.67,153554.0,22.5352,22.5559,22.5283,22.5559,153554.0
2016-10-27 11:50:00,32.67,32.7,32.66,32.68,209610.0,22.5559,22.5766,22.549,22.5628,209610.0
2016-10-27 11:55:00,32.69,32.75,32.68,32.75,155333.0,22.5697,22.6111,22.5628,22.6111,155333.0
2016-10-27 12:00:00,32.75,32.76,32.72,32.73,173349.0,22.6111,22.618,22.5904,22.5973,173349.0
2016-10-27 12:05:00,32.73,32.76,32.72,32.76,124674.0,22.5973,22.618,22.5904,22.618,124674.0
2016-10-27 12:10:00,32.75,32.81,32.75,32.8,279293.0,22.6111,22.6526,22.6111,22.6457,279293.0
2016-10-27 12:15:00,32.8,32.81,32.77,32.78,128394.0,22.6457,22.6526,22.6249,22.6318,128394.0
2016-10-27 12:20:00,32.79,32.79,32.72,32.73,88845.0,22.6387,22.6387,22.5904,22.5973,88845.0
2016-10-27 12:25:00,32.73,32.76,32.72,32.75,166714.0,22.5973,22.618,22.5904,22.6111,166714.0
2016-10-27 12:30:00,32.75,32.77,32.73,32.73,118085.0,22.6111,22.6249,22.5973,22.5973,118085.0
2016-10-27 12:35:00,32.73,32.74,32.66,32.66,134271.0,22.5973,22.6042,22.549,22.549,134271.0
2016-10-27 12:40:00,32.66,32.69,32.64,32.69,161460.0,22.549,22.5697,22.5352,22.5697,161460.0
2016-10-27 12:45:00,32.69,32.7,32.68,32.69,91042.0,22.5697,22.5766,22.5628,22.5697,91042.0
2016-10-27 12:50:00,32.68,32.71,32.67,32.7,162000.0,22.5628,22.5835,22.5559,22.5766,162000.0
2016-10-27 12:55:00,32.7,32.73,32.68,32.7,112327.0,22.5766,22.5973,22.5628,22.5766,112327.0
2016-10-27 13:00:00,32.7,32.71,32.68,32.69,123091.0,22.5766,22.5835,22.5628,22.5697,123091.0
2016-10-27 13:05:00,32.69,32.71,32.67,32.68,154544.0,22.5697,22.5835,22.5559,22.5628,154544.0
2016-10-27 13:10:00,32.69,32.69,32.65,32.66,64914.0,22.5697,22.5697,22.5421,22.549,64914.0
2016-10-27 13:15:00,32.65,32.68,32.65,32.66,79250.0,22.5421,22.5628,22.5421,22.549,79250.0
2016-10-27 13:20:00,32.67,32.68,32.66,32.68,57509.0,22.5559,22.5628,22.549,22.5628,57509.0
2016-10-27 13:25:00,32.67,32.68,32.62,32.63,89658.0,22.5559,22.5628,22.5214,22.5283,89658.0
2016-10-27 13:30:00,32.62,32.64,32.61,32.63,91382.0,22.5214,22.5352,22.5145,22.5283,91382.0
2016-10-27 13:35:00,32.64,32.65,32.62,32.64,96367.0,22.5352,22.5421,22.5214,22.5352,96367.0
2016-10-27 13:40:00,32.64,32.64,32.6,32.63,110767.0,22.5352,22.5352,22.5076,22.5283,110767.0
2016-10-27 13:45:00,32.63,32.63,32.59,32.59,83245.0,22.5283,22.5283,22.5007,22.5007,83245.0
2016-10-27 13:50:00,32.59,32.61,32.58,32.6,57273.0,22.5007,22.5145,22.4938,22.5076,57273.0
2016-10-27 13:55:00,32.6,32.62,32.58,32.59,133718.0,22.5076,22.5214,22.4938,22.5007,133718.0
2016-10-27 14:00:00,32.58,32.62,32.57,32.61,129310.0,22.4938,22.5214,22.4869,22.5145,129310.0
2016-10-27 14:05:00,32.6,32.61,32.55,32.56,158267.0,22.5076,22.5145,22.473,22.48,158267.0
2016-10-27 14:10:00,32.56,32.63,32.55,32.62,148607.0,22.48,22.5283,22.473,22.5214,148607.0
2016-10-27 14:15:00,32.62,32.62,32.59,32.61,106130.0,22.5214,22.5214,22.5007,22.5145,106130.0
2016-10-27 14:20:00,32.61,32.61,32.57,32.59,137189.0,22.5145,22.5145,22.4869,22.5007,137189.0
2016-10-27 14:25:00,32.58,32.6,32.56,32.58,125787.0,22.4938,22.5076,22.48,22.4938,125787.0
2016-10-27 14:30:00,32.59,32.6,32.56,32.57,91875.0,22.5007,22.5076,22.48,22.4869,91875.0
2016-10-27 14:35:00,32.58,32.58,32.54,32.57,122136.0,22.4938,22.4938,22.4661,22.4869,122136.0
2016-10-27 14:40:00,32.57,32.59,32.56,32.57,317721.0,22.4869,22.5007,22.48,22.4869,317721.0
2016-10-27 14:45:00,32.57,32.58,32.53,32.55,123978.0,22.4869,22.4938,22.4592,22.473,123978.0
2016-10-27 14:50:00,32.54,32.56,32.52,32.55,172694.0,22.4661,22.48,22.4523,22.473,172694.0
2016-10-27 14:55:00,32.56,32.59,32.55,32.59,142518.0,22.48,22.5007,22.473,22.5007,142518.0
2016-10-27 15:00:00,32.59,32.6,32.58,32.59,90409.0,22.5007,22.5076,22.4938,22.5007,90409.0
2016-10-27 15:05:00,32.59,32.6,32.55,32.56,299521.0,22.5007,22.5076,22.473,22.48,299521.0
2016-10-27 15:10:00,32.56,32.57,32.52,32.53,229054.0,22.48,22.4869,22.4523,22.4592,229054.0
2016-10-27 15:15:00,32.52,32.53,32.47,32.47,191999.0,22.4523,22.4592,22.4178,22.4178,191999.0
2016-10-27 15:20:00,32.47,32.5,32.46,32.48,221399.0,22.4178,22.4385,22.4109,22.4247,221399.0
2016-10-27 15:25:00,32.47,32.53,32.47,32.52,168282.0,22.4178,22.4592,22.4178,22.4523,168282.0
2016-10-27 15:30:00,32.52,32.52,32.48,32.51,232048.0,22.4523,22.4523,22.4247,22.4454,232048.0
2016-10-27 15:35:00,32.51,32.53,32.49,32.51,297224.0,22.4454,22.4592,22.4316,22.4454,297224.0
2016-10-27 15:40:00,32.51,32.53,32.5,32.51,163758.0,22.4454,22.4592,22.4385,22.4454,163758.0
2016-10-27 15:45:00,32.5,32.53,32.48,32.52,223694.0,22.4385,22.4592,22.4247,22.4523,223694.0
2016-10-27 15:50:00,32.52,32.53,32.5,32.52,333147.0,22.4523,22.4592,22.4385,22.4523,333147.0
2016-10-27 15:55:00,32.51,32.52,32.46,32.48,1120182.0,22.4454,22.4523,22.4109,22.4247,1120182.0
2016-10-28 09:30:00,32.52,32.56,32.04,32.08,923111.0,22.4523,22.48,22.1209,22.1486,923111.0
2016-10-28 09:35:00,32.09,32.21,32.06,32.16,376290.0,22.1555,22.2383,22.1347,22.2038,376290.0
2016-10-28 09:40:00,32.16,32.18,32.07,32.16,378802.0,22.2038,22.2176,22.1416,22.2038,378802.0
2016-10-28 09:45:00,32.15,32.27,32.14,32.24,420678.0,22.1969,22.2797,22.19,22.259,420678.0
2016-10-28 09:50:00,32.24,32.3,32.23,32.27,405094.0,22.259,22.3004,22.2521,22.2797,405094.0
2016-10-28 09:55:00,32.27,32.28,32.13,32.18,602714.0,22.2797,22.2866,22.1831,22.2176,602714.0
2016-10-28 10:00:00,32.18,32.23,32.1,32.11,354703.0,22.2176,22.2521,22.1624,22.1693,354703.0
2016-10-28 10:05:00,32.11,32.15,32.09,32.12,327866.0,22.1693,22.1969,22.1555,22.1762,327866.0
2016-10-28 10:10:00,32.12,32.17,32.1,32.12,304875.0,22.1762,22.2107,22.1624,22.1762,304875.0
2016-10-28 10:15:00,32.12,32.19,32.11,32.13,392396.0,22.1762,22.2245,22.1693,22.1831,392396.0
2016-10-28 10:20:00,32.14,32.18,32.13,32.17,185078.0,22.19,22.2176,22.1831,22.2107,185078.0
2016-10-28 10:25:00,32.18,32.21,32.16,32.2,203939.0,22.2176,22.2383,22.2038,22.2314,203939.0
2016-10-28 10:30:00,32.2,32.29,32.19,32.28,423194.0,22.2314,22.2935,22.2245,22.2866,423194.0
2016-10-28 10:35:00,32.27,32.31,32.26,32.3,203376.0,22.2797,22.3073,22.2728,22.3004,203376.0
2016-10-28 10:40:00,32.3,32.32,32.24,32.25,274802.0,22.3004,22.3143,22.259,22.2659,274802.0
2016-10-28 10:45:00,32.25,32.3,32.25,32.28,120981.0,22.2659,22.3004,22.2659,22.2866,120981.0
2016-10-28 10:50:00,32.28,32.3,32.26,32.27,197581.0,22.2866,22.3004,22.2728,22.2797,197581.0
2016-10-28 10:55:00,32.26,32.27,32.19,32.19,217705.0,22.2728,22.2797,22.2245,22.2245,217705.0
2016-10-28 11:00:00,32.2,32.21,32.18,32.18,178972.0,22.2314,22.2383,22.2176,22.2176,178972.0
2016-10-28 11:05:00,32.19,32.19,32.15,32.17,148706.0,22.2245,22.2245,22.1969,22.2107,148706.0
2016-10-28 11:10:00,32.18,32.2,32.17,32.2,118611.0,22.2176,22.2314,22.2107,22.2314,118611.0
2016-10-28 11:15:00,32.2,32.2,32.13,32.13,196672.0,22.2314,22.2314,22.1831,22.1831,196672.0
2016-10-28 11:20:00,32.13,32.15,32.07,32.09,228547.0,22.1831,22.1969,22.1416,22.1555,228547.0
2016-10-28 11:25:00,32.09,32.1,32.07,32.08,151834.0,22.1555,22.1624,22.1416,22.1486,151834.0
2016-10-28 11:30:00,32.08,32.1,32.07,32.09,206124.0,22.1486,22.1624,22.1416,22.1555,206124.0
2016-10-28 11:35:00,32.08,32.09,32.03,32.04,289197.0,22.1486,22.1555,22.114,22.1209,289197.0
2016-10-28 11:40:00,32.04,32.05,32.02,32.04,309926.0,22.1209,22.1278,22.1071,22.1209,309926.0
2016-10-28 11:45:00,32.03,32.04,32.0,32.01,269160.0,22.114,22.1209,22.0933,22.1002,269160.0
2016-10-28 11:50:00,32.01,32.01,31.99,32.0,354759.0,22.1002,22.1002,22.0864,22.0933,354759.0
2016-10-28 11:55:00,32.0,32.02,31.99,32.01,170644.0,22.0933,22.1071,22.0864,22.1002,170644.0
2016-10-28 12:00:00,32.01,32.03,32.0,32.01,276555.0,22.1002,22.114,22.0933,22.1002,276555.0
2016-10-28 12:05:00,32.01,32.1,32.0,32.09,257063.0,22.1002,22.1624,22.0933,22.1555,257063.0
2016-10-28 12:10:00,32.1,32.14,32.09,32.11,211480.0,22.1624,22.19,22.1555,22.1693,211480.0
2016-10-28 12:15:00,32.11,32.12,32.08,32.12,141966.0,22.1693,22.1762,22.1486,22.1762,141966.0
2016-10-28 12:20:00,32.12,32.15,32.11,32.14,120789.0,22.1762,22.1969,22.1693,22.19,120789.0
2016-10-28 12:25:00,32.15,32.17,32.12,32.13,142676.0,22.1969,22.2107,22.1762,22.1831,142676.0
2016-10-28 12:30:00,32.14,32.16,32.1,32.16,158452.0,22.19,22.2038,22.1624,22.2038,158452.0
2016-10-28 12:35:00,32.16,32.17,32.14,32.14,213794.0,22.2038,22.2107,22.19,22.19,213794.0
2016-10-28 12:40:00,32.14,32.16,32.13,32.14,148751.0,22.19,22.2038,22.1831,22.19,148751.0
2016-10-28 12:45:00,32.15,32.16,32.1,32.1,248756.0,22.1969,22.2038,22.1624,22.1624,248756.0
2016-10-28 12:50:00,32.1,32.14,32.1,32.12,240075.0,22.1624,22.19,22.1624,22.1762,240075.0
2016-10-28 12:55:00,32.11,32.12,32.09,32.1,307173.0,22.1693,22.1762,22.1555,22.1624,307173.0
2016-10-28 13:00:00,32.11,32.12,32.04,32.04,351973.0,22.1693,22.1762,22.1209,22.1209,351973.0
2016-10-28 13:05:00,32.05,32.06,31.99,31.99,587181.0,22.1278,22.1347,22.0864,22.0864,587181.0
2016-10-28 13:10:00,31.99,32.06,31.94,32.05,534910.0,22.0864,22.1347,22.0519,22.1278,534910.0
2016-10-28 13:15:00,32.05,32.06,32.0,32.05,420374.0,22.1278,22.1347,22.0933,22.1278,420374.0
2016-10-28 13:20:00,32.06,32.09,32.04,32.04,291907.0,22.1347,22.1555,22.1209,22.1209,291907.0
2016-10-28 13:25:00,32.04,32.06,32.03,32.03,157429.0,22.1209,22.1347,22.114,22.114,157429.0
2016-10-28 13:30:00,32.03,32.03,31.94,31.95,332107.0,22.114,22.114,22.0519,22.0588,332107.0
2016-10-28 13:35:00,31.95,31.97,31.9,31.96,334013.0,22.0588,22.0726,22.0243,22.0657,334013.0
2016-10-28 13:40:00,31.96,32.03,31.95,31.99,228121.0,22.0657,22.114,22.0588,22.0864,228121.0
2016-10-28 13:45:00,31.99,32.0,31.96,31.96,173603.0,22.0864,22.0933,22.0657,22.0657,173603.0
2016-10-28 13:50:00,31.96,32.01,31.94,32.01,269168.0,22.0657,22.1002,22.0519,22.1002,269168.0
2016-10-28 13:55:00,32.01,32.02,31.98,31.99,320188.0,22.1002,22.1071,22.0795,22.0864,320188.0
2016-10-28 14:00:00,31.98,32.03,31.98,31.99,239146.0,22.0795,22.114,22.0795,22.0864,239146.0
2016-10-28 14:05:00,31.99,31.99,31.92,31.96,229016.0,22.0864,22.0864,22.0381,22.0657,229016.0
2016-10-28 14:10:00,31.96,31.98,31.95,31.96,162512.0,22.0657,22.0795,22.0588,22.0657,162512.0
2016-10-28 14:15:00,31.97,32.04,31.96,31.99,342273.0,22.0726,22.1209,22.0657,22.0864,342273.0
2016-10-28 14:20:00,32.0,32.01,31.97,31.99,136388.0,22.0933,22.1002,22.0726,22.0864,136388.0
2016-10-28 14:25:00,31.99,32.0,31.96,31.97,219897.0,22.0864,22.0933,22.0657,22.0726,219897.0
2016-10-28 14:30:00,31.98,32.01,31.94,31.99,298756.0,22.0795,22.1002,22.0519,22.0864,298756.0
2016-10-28 14:35:00,31.99,31.99,31.9,31.92,358232.0,22.0864,22.0864,22.0243,22.0381,358232.0
2016-10-28 14:40:00,31.92,31.93,31.88,31.88,281319.0,22.0381,22.045,22.0105,22.0105,281319.0
2016-10-28 14:45:00,31.89,31.91,31.88,31.91,320565.0,22.0174,22.0312,22.0105,22.0312,320565.0
2016-10-28 14:50:00,31.9,31.94,31.89,31.93,328158.0,22.0243,22.0519,22.0174,22.045,328158.0
2016-10-28 14:55:00,31.93,32.02,31.92,32.0,286293.0,22.045,22.1071,22.0381,22.0933,286293.0
2016-10-28 15:00:00,32.0,32.04,31.98,32.01,414794.0,22.0933,22.1209,22.0795,22.1002,414794.0
2016-10-28 15:05:00,32.01,32.03,31.99,32.01,438293.0,22.1002,22.114,22.0864,22.1002,438293.0
2016-10-28 15:10:00,32.01,32.03,32.01,32.02,291191.0,22.1002,22.114,22.1002,22.1071,291191.0
2016-10-28 15:15:00,32.02,32.03,31.99,32.01,211719.0,22.1071,22.114,22.0864,22.1002,211719.0
2016-10-28 15:20:00,32.0,32.04,31.98,32.03,282326.0,22.0933,22.1209,22.0795,22.114,282326.0
2016-10-28 15:25:00,32.03,32.1,32.03,32.07,279954.0,22.114,22.1624,22.114,22.1416,279954.0
2016-10-28 15:30:00,32.07,32.07,32.0,32.03,342859.0,22.1416,22.1416,22.0933,22.114,342859.0
2016-10-28 15:35:00,32.02,32.05,32.0,32.02,409783.0,22.1071,22.1278,22.0933,22.1071,409783.0
2016-10-28 15:40:00,32.02,32.03,31.95,31.98,774437.0,22.1071,22.114,22.0588,22.0795,774437.0
2016-10-28 15:45:00,31.98,31.99,31.94,31.94,550879.0,22.0795,22.0864,22.0519,22.0519,550879.0
2016-10-28 15:50:00,31.95,31.95,31.91,31.92,1060685.0,22.0588,22.0588,22.0312,22.0381,1060685.0
2016-10-28 15:55:00,31.92,31.97,31.91,31.94,1916383.0,22.0381,22.0726,22.0312,22.0519,1916383.0
2016-10-31 09:30:00,32.04,32.04,31.85,31.87,428969.0,22.1209,22.1209,21.9898,22.0036,428969.0
2016-10-31 09:35:00,31.87,31.87,31.72,31.77,449099.0,22.0036,22.0036,21.9,21.9345,449099.0
2016-10-31 09:40:00,31.77,31.83,31.75,31.82,262005.0,21.9345,21.976,21.9207,21.969,262005.0
2016-10-31 09:45:00,31.82,31.87,31.79,31.8,240265.0,21.969,22.0036,21.9483,21.9552,240265.0
2016-10-31 09:50:00,31.8,31.81,31.75,31.76,258663.0,21.9552,21.9621,21.9207,21.9276,258663.0
2016-10-31 09:55:00,31.76,31.79,31.73,31.79,466332.0,21.9276,21.9483,21.9069,21.9483,466332.0
2016-10-31 10:00:00,31.79,31.79,31.73,31.74,358526.0,21.9483,21.9483,21.9069,21.9138,358526.0
2016-10-31 10:05:00,31.74,31.74,31.62,31.67,818114.0,21.9138,21.9138,21.831,21.8655,818114.0
2016-10-31 10:10:00,31.67,31.69,31.61,31.61,461575.0,21.8655,21.8793,21.8241,21.8241,461575.0
2016-10-31 10:15:00,31.61,31.69,31.61,31.65,604571.0,21.8241,21.8793,21.8241,21.8517,604571.0
2016-10-31 10:20:00,31.66,31.69,31.62,31.69,350277.0,21.8586,21.8793,21.831,21.8793,350277.0
2016-10-31 10:25:00,31.69,31.71,31.67,31.71,251000.0,21.8793,21.8931,21.8655,21.8931,251000.0
2016-10-31 10:30:00,31.71,31.73,31.66,31.66,523023.0,21.8931,21.9069,21.8586,21.8586,523023.0
2016-10-31 10:35:00,31.66,31.7,31.62,31.64,458572.0,21.8586,21.8862,21.831,21.8448,458572.0
2016-10-31 10:40:00,31.64,31.66,31.63,31.65,242543.0,21.8448,21.8586,21.8379,21.8517,242543.0
2016-10-31 10:45:00,31.64,31.7,31.62,31.7,310426.0,21.8448,21.8862,21.831,21.8862,310426.0
2016-10-31 10:50:00,31.7,31.77,31.69,31.77,324233.0,21.8862,21.9345,21.8793,21.9345,324233.0
2016-10-31 10:55:00,31.77,31.83,31.76,31.82,529420.0,21.9345,21.976,21.9276,21.969,529420.0
2016-10-31 11:00:00,31.8,31.84,31.76,31.83,335689.0,21.9552,21.9829,21.9276,21.976,335689.0
2016-10-31 11:05:00,31.83,31.83,31.75,31.77,406926.0,21.976,21.976,21.9207,21.9345,406926.0
2016-10-31 11:10:00,31.78,31.78,31.7,31.73,327828.0,21.9414,21.9414,21.8862,21.9069,327828.0
2016-10-31 11:15:00,31.73,31.78,31.72,31.78,156898.0,21.9069,21.9414,21.9,21.9414,156898.0
2016-10-31 11:20:00,31.78,31.83,31.76,31.77,232781.0,21.9414,21.976,21.9276,21.9345,232781.0
2016-10-31 11:25:00,31.76,31.81,31.72,31.8,219937.0,21.9276,21.9621,21.9,21.9552,219937.0
2016-10-31 11:30:00,31.81,31.88,31.8,31.87,185289.0,21.9621,22.0105,21.9552,22.0036,185289.0
2016-10-31 11:35:00,31.87,31.89,31.86,31.89,118558.0,22.0036,22.0174,21.9967,22.0174,118558.0
2016-10-31 11:40:00,31.89,31.9,31.87,31.89,156198.0,22.0174,22.0243,22.0036,22.0174,156198.0
2016-10-31 11:45:00,31.9,31.91,31.88,31.9,156002.0,22.0243,22.0312,22.0105,22.0243,156002.0
2016-10-31 11:50:00,31.9,31.91,31.87,31.9,176636.0,22.0243,22.0312,22.0036,22.0243,176636.0
2016-10-31 11:55:00,31.91,31.92,31.87,31.87,210612.0,22.0312,22.0381,22.0036,22.0036,210612.0
2016-10-31 12:00:00,31.87,31.88,31.82,31.84,358631.0,22.0036,22.0105,21.969,21.9829,358631.0
2016-10-31 12:05:00,31.84,31.85,31.81,31.81,215711.0,21.9829,21.9898,21.9621,21.9621,215711.0
2016-10-31 12:10:00,31.81,31.83,31.81,31.81,98458.0,21.9621,21.976,21.9621,21.9621,98458.0
2016-10-31 12:15:00,31.82,31.84,31.81,31.83,118442.0,21.969,21.9829,21.9621,21.976,118442.0
2016-10-31 12:20:00,31.83,31.88,31.8,31.87,473186.0,21.976,22.0105,21.9552,22.0036,473186.0
2016-10-31 12:25:00,31.87,31.91,31.87,31.9,180306.0,22.0036,22.0312,22.0036,22.0243,180306.0
2016-10-31 12:30:00,31.89,31.93,31.89,31.93,111974.0,22.0174,22.045,22.0174,22.045,111974.0
2016-10-31 12:35:00,31.92,31.93,31.89,31.89,349068.0,22.0381,22.045,22.0174,22.0174,349068.0
2016-10-31 12:40:00,31.89,31.91,31.87,31.89,111356.0,22.0174,22.0312,22.0036,22.0174,111356.0
2016-10-31 12:45:00,31.88,31.92,31.88,31.88,106230.0,22.0105,22.0381,22.0105,22.0105,106230.0
2016-10-31 12:50:00,31.88,31.9,31.88,31.89,525961.0,22.0105,22.0243,22.0105,22.0174,525961.0
2016-10-31 12:55:00,31.89,31.9,31.86,31.87,128503.0,22.0174,22.0243,21.9967,22.0036,128503.0
2016-10-31 13:00:00,31.86,31.87,31.86,31.86,57984.0,21.9967,22.0036,21.9967,21.9967,57984.0
2016-10-31 13:05:00,31.87,31.87,31.82,31.83,184094.0,22.0036,22.0036,21.969,21.976,184094.0
2016-10-31 13:10:00,31.83,31.83,31.8,31.83,248684.0,21.976,21.976,21.9552,21.976,248684.0
2016-10-31 13:15:00,31.83,31.84,31.81,31.82,96666.0,21.976,21.9829,21.9621,21.969,96666.0
2016-10-31 13:20:00,31.81,31.83,31.78,31.8,106645.0,21.9621,21.976,21.9414,21.9552,106645.0
2016-10-31 13:25:00,31.79,31.81,31.78,31.81,90049.0,21.9483,21.9621,21.9414,21.9621,90049.0
2016-10-31 13:30:00,31.81,31.81,31.76,31.77,175359.0,21.9621,21.9621,21.9276,21.9345,175359.0
2016-10-31 13:35:00,31.78,31.81,31.77,31.81,169489.0,21.9414,21.9621,21.9345,21.9621,169489.0
2016-10-31 13:40:00,31.81,31.82,31.76,31.8,224486.0,21.9621,21.969,21.9276,21.9552,224486.0
2016-10-31 13:45:00,31.8,31.82,31.79,31.8,117319.0,21.9552,21.969,21.9483,21.9552,117319.0
2016-10-31 13:50:00,31.8,31.82,31.78,31.8,131690.0,21.9552,21.969,21.9414,21.9552,131690.0
2016-10-31 13:55:00,31.8,31.8,31.67,31.68,789730.0,21.9552,21.9552,21.8655,21.8724,789730.0
2016-10-31 14:00:00,31.68,31.72,31.68,31.72,151159.0,21.8724,21.9,21.8724,21.9,151159.0
2016-10-31 14:05:00,31.71,31.72,31.7,31.71,237973.0,21.8931,21.9,21.8862,21.8931,237973.0
2016-10-31 14:10:00,31.71,31.71,31.62,31.63,703147.0,21.8931,21.8931,21.831,21.8379,703147.0
2016-10-31 14:15:00,31.62,31.7,31.62,31.69,420288.0,21.831,21.8862,21.831,21.8793,420288.0
2016-10-31 14:20:00,31.69,31.7,31.66,31.68,261185.0,21.8793,21.8862,21.8586,21.8724,261185.0
2016-10-31 14:25:00,31.68,31.68,31.65,31.65,157284.0,21.8724,21.8724,21.8517,21.8517,157284.0
2016-10-31 14:30:00,31.65,31.66,31.62,31.64,581812.0,21.8517,21.8586,21.831,21.8448,581812.0
2016-10-31 14:35:00,31.65,31.69,31.64,31.67,360658.0,21.8517,21.8793,21.8448,21.8655,360658.0
2016-10-31 14:40:00,31.66,31.67,31.62,31.67,212637.0,21.8586,21.8655,21.831,21.8655,212637.0
2016-10-31 14:45:00,31.67,31.68,31.64,31.68,292084.0,21.8655,21.8724,21.8448,21.8724,292084.0
2016-10-31 14:50:00,31.68,31.74,31.66,31.74,241626.0,21.8724,21.9138,21.8586,21.9138,241626.0
2016-10-31 14:55:00,31.74,31.75,31.72,31.72,147228.0,21.9138,21.9207,21.9,21.9,147228.0
2016-10-31 15:00:00,31.72,31.78,31.72,31.78,270705.0,21.9,21.9414,21.9,21.9414,270705.0
2016-10-31 15:05:00,31.78,31.78,31.77,31.78,234063.0,21.9414,21.9414,21.9345,21.9414,234063.0
2016-10-31 15:10:00,31.78,31.82,31.77,31.81,642957.0,21.9414,21.969,21.9345,21.9621,642957.0
2016-10-31 15:15:00,31.81,31.81,31.72,31.72,498805.0,21.9621,21.9621,21.9,21.9,498805.0
2016-10-31 15:20:00,31.72,31.73,31.65,31.67,503588.0,21.9,21.9069,21.8517,21.8655,503588.0
2016-10-31 15:25:00,31.67,31.69,31.64,31.66,1281094.0,21.8655,21.8793,21.8448,21.8586,1281094.0
2016-10-31 15:30:00,31.66,31.67,31.64,31.66,843075.0,21.8586,21.8655,21.8448,21.8586,843075.0
2016-10-31 15:35:00,31.66,31.71,31.63,31.71,963049.0,21.8586,21.8931,21.8379,21.8931,963049.0
2016-10-31 15:40:00,31.71,31.73,31.68,31.71,948993.0,21.8931,21.9069,21.8724,21.8931,948993.0
2016-10-31 15:45:00,31.71,31.75,31.68,31.75,1367844.0,21.8931,21.9207,21.8724,21.9207,1367844.0
2016-10-31 15:50:00,31.75,31.77,31.73,31.76,1352449.0,21.9207,21.9345,21.9069,21.9276,1352449.0
2016-10-31 15:55:00,31.76,31.8,31.67,31.71,3005227.0,21.9276,21.9552,21.8655,21.8931,3005227.0
2016-11-01 09:30:00,30.92,31.44,30.8,31.44,1970913.0,21.3477,21.7067,21.2648,21.7067,1970913.0
2016-11-01 09:35:00,31.44,31.44,31.23,31.23,1230631.0,21.7067,21.7067,21.5617,21.5617,1230631.0
2016-11-01 09:40:00,31.23,31.38,31.21,31.34,1405087.0,21.5617,21.6653,21.5479,21.6376,1405087.0
2016-11-01 09:45:00,31.35,31.36,31.17,31.17,1554120.0,21.6446,21.6515,21.5203,21.5203,1554120.0
2016-11-01 09:50:00,31.17,31.32,31.16,31.29,1216139.0,21.5203,21.6238,21.5134,21.6031,1216139.0
2016-11-01 09:55:00,31.29,31.5,31.28,31.49,855956.0,21.6031,21.7481,21.5962,21.7412,855956.0
2016-11-01 10:00:00,31.49,31.57,31.43,31.53,788369.0,21.7412,21.7964,21.6998,21.7688,788369.0
2016-11-01 10:05:00,31.52,31.61,31.49,31.53,1060842.0,21.7619,21.8241,21.7412,21.7688,1060842.0
2016-11-01 10:10:00,31.54,31.68,31.48,31.68,1086090.0,21.7757,21.8724,21.7343,21.8724,1086090.0
2016-11-01 10:15:00,31.68,31.72,31.6,31.71,699393.0,21.8724,21.9,21.8172,21.8931,699393.0
2016-11-01 10:20:00,31.72,31.72,31.56,31.58,528166.0,21.9,21.9,21.7895,21.8033,528166.0
2016-11-01 10:25:00,31.57,31.59,31.53,31.54,498810.0,21.7964,21.8103,21.7688,21.7757,498810.0
2016-11-01 10:30:00,31.54,31.6,31.48,31.49,583044.0,21.7757,21.8172,21.7343,21.7412,583044.0
2016-11-01 10:35:00,31.49,31.53,31.47,31.49,364026.0,21.7412,21.7688,21.7274,21.7412,364026.0
2016-11-01 10:40:00,31.49,31.54,31.38,31.38,423947.0,21.7412,21.7757,21.6653,21.6653,423947.0
2016-11-01 10:45:00,31.39,31.48,31.38,31.38,704137.0,21.6722,21.7343,21.6653,21.6653,704137.0
2016-11-01 10:50:00,31.38,31.42,31.35,31.36,364630.0,21.6653,21.6929,21.6446,21.6515,364630.0
2016-11-01 10:55:00,31.36,31.38,31.31,31.37,536469.0,21.6515,21.6653,21.6169,21.6584,536469.0
2016-11-01 11:00:00,31.37,31.4,31.29,31.29,564261.0,21.6584,21.6791,21.6031,21.6031,564261.0
2016-11-01 11:05:00,31.3,31.31,31.25,31.26,434491.0,21.61,21.6169,21.5755,21.5824,434491.0
2016-11-01 11:10:00,31.26,31.27,31.22,31.23,378253.0,21.5824,21.5893,21.5548,21.5617,378253.0
2016-11-01 11:15:00,31.22,31.24,31.16,31.24,1086432.0,21.5548,21.5686,21.5134,21.5686,1086432.0
2016-11-01 11:20:00,31.23,31.24,31.13,31.15,905755.0,21.5617,21.5686,21.4927,21.5065,905755.0
2016-11-01 11:25:00,31.15,31.17,31.07,31.11,581329.0,21.5065,21.5203,21.4512,21.4789,581329.0
2016-11-01 11:30:00,31.1,31.11,31.0,31.02,566566.0,21.4719,21.4789,21.4029,21.4167,566566.0
2016-11-01 11:35:00,31.02,31.17,31.01,31.16,413081.0,21.4167,21.5203,21.4098,21.5134,413081.0
2016-11-01 11:40:00,31.18,31.18,31.09,31.12,608186.0,21.5272,21.5272,21.465,21.4858,608186.0
2016-11-01 11:45:00,31.12,31.15,31.09,31.14,323944.0,21.4858,21.5065,21.465,21.4996,323944.0
2016-11-01 11:50:00,31.14,31.16,31.12,31.14,266790.0,21.4996,21.5134,21.4858,21.4996,266790.0
2016-11-01 11:55:00,31.14,31.15,31.09,31.09,420066.0,21.4996,21.5065,21.465,21.465,420066.0
2016-11-01 12:00:00,31.1,31.17,31.09,31.15,376396.0,21.4719,21.5203,21.465,21.5065,376396.0
2016-11-01 12:05:00,31.15,31.16,31.06,31.06,301098.0,21.5065,21.5134,21.4443,21.4443,301098.0
2016-11-01 12:10:00,31.06,31.12,31.03,31.11,426595.0,21.4443,21.4858,21.4236,21.4789,426595.0
2016-11-01 12:15:00,31.12,31.12,31.03,31.04,307194.0,21.4858,21.4858,21.4236,21.4305,307194.0
2016-11-01 12:20:00,31.04,31.06,31.01,31.05,295060.0,21.4305,21.4443,21.4098,21.4374,295060.0
2016-11-01 12:25:00,31.05,31.06,31.02,31.03,228669.0,21.4374,21.4443,21.4167,21.4236,228669.0
2016-11-01 12:30:00,31.03,31.04,31.01,31.01,272608.0,21.4236,21.4305,21.4098,21.4098,272608.0
2016-11-01 12:35:00,31.02,31.02,30.96,30.97,368438.0,21.4167,21.4167,21.3753,21.3822,368438.0
2016-11-01 12:40:00,30.96,31.05,30.96,31.04,276173.0,21.3753,21.4374,21.3753,21.4305,276173.0
2016-11-01 12:45:00,31.04,31.04,30.97,30.97,344641.0,21.4305,21.4305,21.3822,21.3822,344641.0
2016-11-01 12:50:00,30.98,31.01,30.97,31.0,326757.0,21.3891,21.4098,21.3822,21.4029,326757.0
2016-11-01 12:55:00,31.01,31.1,30.99,31.09,799163.0,21.4098,21.4719,21.396,21.465,799163.0
2016-11-01 13:00:00,31.09,31.14,31.07,31.1,370713.0,21.465,21.4996,21.4512,21.4719,370713.0
2016-11-01 13:05:00,31.1,31.18,31.09,31.18,263404.0,21.4719,21.5272,21.465,21.5272,263404.0
2016-11-01 13:10:00,31.18,31.18,31.09,31.1,625069.0,21.5272,21.5272,21.465,21.4719,625069.0
2016-11-01 13:15:00,31.1,31.11,31.06,31.1,465401.0,21.4719,21.4789,21.4443,21.4719,465401.0
2016-11-01 13:20:00,31.1,31.12,31.05,31.1,294675.0,21.4719,21.4858,21.4374,21.4719,294675.0
2016-11-01 13:25:00,31.1,31.11,31.08,31.09,181965.0,21.4719,21.4789,21.4581,21.465,181965.0
2016-11-01 13:30:00,31.09,31.1,31.08,31.08,226046.0,21.465,21.4719,21.4581,21.4581,226046.0
2016-11-01 13:35:00,31.09,31.1,31.07,31.08,212925.0,21.465,21.4719,21.4512,21.4581,212925.0
2016-11-01 13:40:00,31.08,31.08,31.05,31.06,359380.0,21.4581,21.4581,21.4374,21.4443,359380.0
2016-11-01 13:45:00,31.05,31.1,31.05,31.1,348912.0,21.4374,21.4719,21.4374,21.4719,348912.0
2016-11-01 13:50:00,31.1,31.15,31.04,31.05,1360517.0,21.4719,21.5065,21.4305,21.4374,1360517.0
2016-11-01 13:55:00,31.05,31.05,30.98,31.01,588749.0,21.4374,21.4374,21.3891,21.4098,588749.0
2016-11-01 14:00:00,31.01,31.01,30.88,30.88,701697.0,21.4098,21.4098,21.3201,21.3201,701697.0
2016-11-01 14:05:00,30.88,30.88,30.77,30.79,705659.0,21.3201,21.3201,21.2441,21.2579,705659.0
2016-11-01 14:10:00,30.78,30.83,30.77,30.8,417497.0,21.251,21.2855,21.2441,21.2648,417497.0
2016-11-01 14:15:00,30.79,30.88,30.75,30.88,673710.0,21.2579,21.3201,21.2303,21.3201,673710.0
2016-11-01 14:20:00,30.87,30.9,30.84,30.89,275192.0,21.3132,21.3339,21.2924,21.327,275192.0
2016-11-01 14:25:00,30.89,30.94,30.87,30.88,918453.0,21.327,21.3615,21.3132,21.3201,918453.0
2016-11-01 14:30:00,30.89,30.89,30.86,30.88,225321.0,21.327,21.327,21.3062,21.3201,225321.0
2016-11-01 14:35:00,30.88,30.89,30.82,30.85,500493.0,21.3201,21.327,21.2786,21.2993,500493.0
2016-11-01 14:40:00,30.85,30.9,30.83,30.87,373222.0,21.2993,21.3339,21.2855,21.3132,373222.0
2016-11-01 14:45:00,30.86,30.87,30.83,30.83,263138.0,21.3062,21.3132,21.2855,21.2855,263138.0
2016-11-01 14:50:00,30.83,30.88,30.81,30.87,298991.0,21.2855,21.3201,21.2717,21.3132,298991.0
2016-11-01 14:55:00,30.87,30.89,30.83,30.84,526599.0,21.3132,21.327,21.2855,21.2924,526599.0
2016-11-01 15:00:00,30.85,30.87,30.81,30.85,301503.0,21.2993,21.3132,21.2717,21.2993,301503.0
2016-11-01 15:05:00,30.85,30.86,30.82,30.83,540306.0,21.2993,21.3062,21.2786,21.2855,540306.0
2016-11-01 15:10:00,30.83,30.84,30.76,30.79,580479.0,21.2855,21.2924,21.2372,21.2579,580479.0
2016-11-01 15:15:00,30.79,30.92,30.78,30.9,1069423.0,21.2579,21.3477,21.251,21.3339,1069423.0
2016-11-01 15:20:00,30.9,30.9,30.85,30.89,410746.0,21.3339,21.3339,21.2993,21.327,410746.0
2016-11-01 15:25:00,30.89,30.91,30.87,30.9,588113.0,21.327,21.3408,21.3132,21.3339,588113.0
2016-11-01 15:30:00,30.91,30.94,30.85,30.88,842704.0,21.3408,21.3615,21.2993,21.3201,842704.0
2016-11-01 15:35:00,30.88,30.92,30.87,30.92,750480.0,21.3201,21.3477,21.3132,21.3477,750480.0
2016-11-01 15:40:00,30.92,30.97,30.9,30.96,666001.0,21.3477,21.3822,21.3339,21.3753,666001.0
2016-11-01 15:45:00,30.96,31.05,30.95,31.03,908864.0,21.3753,21.4374,21.3684,21.4236,908864.0
2016-11-01 15:50:00,31.04,31.08,30.97,31.05,1268711.0,21.4305,21.4581,21.3822,21.4374,1268711.0
2016-11-01 15:55:00,31.04,31.08,30.96,31.06,2267384.0,21.4305,21.4581,21.3753,21.4443,2267384.0
2016-11-02 09:30:00,30.99,31.04,30.73,30.76,906022.0,21.396,21.4305,21.2165,21.2372,906022.0
2016-11-02 09:35:00,30.77,30.95,30.76,30.92,358146.0,21.2441,21.3684,21.2372,21.3477,358146.0
2016-11-02 09:40:00,30.92,30.96,30.84,30.88,294973.0,21.3477,21.3753,21.2924,21.3201,294973.0
2016-11-02 09:45:00,30.88,30.91,30.81,30.81,435509.0,21.3201,21.3408,21.2717,21.2717,435509.0
2016-11-02 09:50:00,30.82,30.85,30.79,30.84,517294.0,21.2786,21.2993,21.2579,21.2924,517294.0
2016-11-02 09:55:00,30.85,30.9,30.83,30.83,478980.0,21.2993,21.3339,21.2855,21.2855,478980.0
2016-11-02 10:00:00,30.83,30.96,30.82,30.91,1105369.0,21.2855,21.3753,21.2786,21.3408,1105369.0
2016-11-02 10:05:00,30.9,30.97,30.89,30.96,484924.0,21.3339,21.3822,21.327,21.3753,484924.0
2016-11-02 10:10:00,30.96,30.96,30.9,30.92,324994.0,21.3753,21.3753,21.3339,21.3477,324994.0
2016-11-02 10:15:00,30.93,30.93,30.85,30.85,338235.0,21.3546,21.3546,21.2993,21.2993,338235.0
2016-11-02 10:20:00,30.85,30.9,30.85,30.86,510963.0,21.2993,21.3339,21.2993,21.3062,510963.0
2016-11-02 10:25:00,30.87,30.9,30.86,30.89,226826.0,21.3132,21.3339,21.3062,21.327,226826.0
2016-11-02 10:30:00,30.89,30.9,30.85,30.88,865383.0,21.327,21.3339,21.2993,21.3201,865383.0
2016-11-02 10:35:00,30.88,30.9,30.85,30.9,567501.0,21.3201,21.3339,21.2993,21.3339,567501.0
2016-11-02 10:40:00,30.9,30.9,30.82,30.83,496323.0,21.3339,21.3339,21.2786,21.2855,496323.0
2016-11-02 10:45:00,30.82,30.83,30.76,30.78,412908.0,21.2786,21.2855,21.2372,21.251,412908.0
2016-11-02 10:50:00,30.77,30.78,30.71,30.75,370972.0,21.2441,21.251,21.2027,21.2303,370972.0
2016-11-02 10:55:00,30.76,30.76,30.69,30.69,210237.0,21.2372,21.2372,21.1889,21.1889,210237.0
2016-11-02 11:00:00,30.7,30.71,30.63,30.64,277601.0,21.1958,21.2027,21.1475,21.1544,277601.0
2016-11-02 11:05:00,30.64,30.7,30.61,30.7,306395.0,21.1544,21.1958,21.1336,21.1958,306395.0
2016-11-02 11:10:00,30.69,30.74,30.69,30.73,285949.0,21.1889,21.2234,21.1889,21.2165,285949.0
2016-11-02 11:15:00,30.73,30.73,30.65,30.66,460284.0,21.2165,21.2165,21.1613,21.1682,460284.0
2016-11-02 11:20:00,30.66,30.67,30.62,30.66,395970.0,21.1682,21.1751,21.1405,21.1682,395970.0
2016-11-02 11:25:00,30.66,30.72,30.64,30.71,259330.0,21.1682,21.2096,21.1544,21.2027,259330.0
2016-11-02 11:30:00,30.71,30.81,30.7,30.81,263215.0,21.2027,21.2717,21.1958,21.2717,263215.0
2016-11-02 11:35:00,30.8,30.81,30.75,30.75,263346.0,21.2648,21.2717,21.2303,21.2303,263346.0
2016-11-02 11:40:00,30.75,30.81,30.75,30.8,357305.0,21.2303,21.2717,21.2303,21.2648,357305.0
2016-11-02 11:45:00,30.81,30.84,30.8,30.82,199951.0,21.2717,21.2924,21.2648,21.2786,199951.0
2016-11-02 11:50:00,30.82,30.82,30.77,30.8,423135.0,21.2786,21.2786,21.2441,21.2648,423135.0
2016-11-02 11:55:00,30.8,30.82,30.79,30.8,173275.0,21.2648,21.2786,21.2579,21.2648,173275.0
2016-11-02 12:00:00,30.79,30.8,30.77,30.79,164998.0,21.2579,21.2648,21.2441,21.2579,164998.0
2016-11-02 12:05:00,30.79,30.8,30.75,30.76,466259.0,21.2579,21.2648,21.2303,21.2372,466259.0
2016-11-02 12:10:00,30.76,30.76,30.7,30.7,193769.0,21.2372,21.2372,21.1958,21.1958,193769.0
2016-11-02 12:15:00,30.7,30.71,30.66,30.68,347618.0,21.1958,21.2027,21.1682,21.182,347618.0
2016-11-02 12:20:00,30.67,30.75,30.67,30.72,308085.0,21.1751,21.2303,21.1751,21.2096,308085.0
2016-11-02 12:25:00,30.73,30.73,30.68,30.68,178837.0,21.2165,21.2165,21.182,21.182,178837.0
2016-11-02 12:30:00,30.68,30.7,30.68,30.69,137738.0,21.182,21.1958,21.182,21.1889,137738.0
2016-11-02 12:35:00,30.69,30.7,30.65,30.66,410878.0,21.1889,21.1958,21.1613,21.1682,410878.0
2016-11-02 12:40:00,30.65,30.68,30.62,30.68,196046.0,21.1613,21.182,21.1405,21.182,196046.0
2016-11-02 12:45:00,30.67,30.69,30.66,30.67,211601.0,21.1751,21.1889,21.1682,21.1751,211601.0
2016-11-02 12:50:00,30.67,30.69,30.62,30.63,195059.0,21.1751,21.1889,21.1405,21.1475,195059.0
2016-11-02 12:55:00,30.63,30.68,30.62,30.65,285902.0,21.1475,21.182,21.1405,21.1613,285902.0
2016-11-02 13:00:00,30.64,30.67,30.63,30.64,296022.0,21.1544,21.1751,21.1475,21.1544,296022.0
2016-11-02 13:05:00,30.64,30.64,30.61,30.64,197257.0,21.1544,21.1544,21.1336,21.1544,197257.0
2016-11-02 13:10:00,30.64,30.64,30.59,30.59,318841.0,21.1544,21.1544,21.1198,21.1198,318841.0
2016-11-02 13:15:00,30.6,30.6,30.53,30.53,352816.0,21.1267,21.1267,21.0784,21.0784,352816.0
2016-11-02 13:20:00,30.52,30.53,30.47,30.52,445868.0,21.0715,21.0784,21.037,21.0715,445868.0
2016-11-02 13:25:00,30.52,30.68,30.51,30.53,130225.0,21.0715,21.182,21.0646,21.0784,130225.0
2016-11-02 13:30:00,30.54,30.58,30.52,30.54,270545.0,21.0853,21.1129,21.0715,21.0853,270545.0
2016-11-02 13:35:00,30.54,30.55,30.48,30.49,254490.0,21.0853,21.0922,21.0439,21.0508,254490.0
2016-11-02 13:40:00,30.49,30.53,30.48,30.51,300467.0,21.0508,21.0784,21.0439,21.0646,300467.0
2016-11-02 13:45:00,30.51,30.51,30.45,30.5,381780.0,21.0646,21.0646,21.0232,21.0577,381780.0
2016-11-02 13:50:00,30.49,30.52,30.49,30.51,229279.0,21.0508,21.0715,21.0508,21.0646,229279.0
2016-11-02 13:55:00,30.51,30.56,30.48,30.48,278926.0,21.0646,21.0991,21.0439,21.0439,278926.0
2016-11-02 14:00:00,30.48,30.51,30.45,30.47,258931.0,21.0439,21.0646,21.0232,21.037,258931.0
2016-11-02 14:05:00,30.47,30.5,30.38,30.38,391774.0,21.037,21.0577,20.9748,20.9748,391774.0
2016-11-02 14:10:00,30.39,30.46,30.38,30.43,455326.0,20.9818,21.0301,20.9748,21.0094,455326.0
2016-11-02 14:15:00,30.43,30.49,30.36,30.47,675692.0,21.0094,21.0508,20.961,21.037,675692.0
2016-11-02 14:20:00,30.48,30.64,30.47,30.63,714301.0,21.0439,21.1544,21.037,21.1475,714301.0
2016-11-02 14:25:00,30.63,30.68,30.62,30.66,397565.0,21.1475,21.182,21.1405,21.1682,397565.0
2016-11-02 14:30:00,30.66,30.69,30.61,30.69,394007.0,21.1682,21.1889,21.1336,21.1889,394007.0
2016-11-02 14:35:00,30.69,30.75,30.68,30.71,426092.0,21.1889,21.2303,21.182,21.2027,426092.0
2016-11-02 14:40:00,30.71,30.75,30.7,30.72,537772.0,21.2027,21.2303,21.1958,21.2096,537772.0
2016-11-02 14:45:00,30.71,30.73,30.7,30.72,311492.0,21.2027,21.2165,21.1958,21.2096,311492.0
2016-11-02 14:50:00,30.72,30.74,30.68,30.73,497602.0,21.2096,21.2234,21.182,21.2165,497602.0
2016-11-02 14:55:00,30.73,30.74,30.69,30.71,287488.0,21.2165,21.2234,21.1889,21.2027,287488.0
2016-11-02 15:00:00,30.7,30.71,30.63,30.65,410929.0,21.1958,21.2027,21.1475,21.1613,410929.0
2016-11-02 15:05:00,30.64,30.75,30.63,30.75,696848.0,21.1544,21.2303,21.1475,21.2303,696848.0
2016-11-02 15:10:00,30.75,30.78,30.69,30.7,574902.0,21.2303,21.251,21.1889,21.1958,574902.0
2016-11-02 15:15:00,30.7,30.74,30.67,30.7,429252.0,21.1958,21.2234,21.1751,21.1958,429252.0
2016-11-02 15:20:00,30.7,30.73,30.69,30.73,271312.0,21.1958,21.2165,21.1889,21.2165,271312.0
2016-11-02 15:25:00,30.73,30.79,30.72,30.79,645796.0,21.2165,21.2579,21.2096,21.2579,645796.0
2016-11-02 15:30:00,30.79,30.8,30.75,30.78,555073.0,21.2579,21.2648,21.2303,21.251,555073.0
2016-11-02 15:35:00,30.78,30.78,30.75,30.76,397790.0,21.251,21.251,21.2303,21.2372,397790.0
2016-11-02 15:40:00,30.76,30.78,30.74,30.77,538813.0,21.2372,21.251,21.2234,21.2441,538813.0
2016-11-02 15:45:00,30.77,30.77,30.72,30.74,661308.0,21.2441,21.2441,21.2096,21.2234,661308.0
2016-11-02 15:50:00,30.75,30.75,30.64,30.64,730033.0,21.2303,21.2303,21.1544,21.1544,730033.0
2016-11-02 15:55:00,30.64,30.7,30.62,30.63,1505763.0,21.1544,21.1958,21.1405,21.1475,1505763.0
2016-11-03 09:30:00,30.7,30.7,30.55,30.57,758665.0,21.1958,21.1958,21.0922,21.106,758665.0
2016-11-03 09:35:00,30.57,30.62,30.56,30.62,304462.0,21.106,21.1405,21.0991,21.1405,304462.0
2016-11-03 09:40:00,30.62,30.65,30.59,30.61,241945.0,21.1405,21.1613,21.1198,21.1336,241945.0
2016-11-03 09:45:00,30.61,30.61,30.55,30.56,499154.0,21.1336,21.1336,21.0922,21.0991,499154.0
2016-11-03 09:50:00,30.56,30.57,30.52,30.52,671699.0,21.0991,21.106,21.0715,21.0715,671699.0
2016-11-03 09:55:00,30.52,30.55,30.5,30.53,434331.0,21.0715,21.0922,21.0577,21.0784,434331.0
2016-11-03 10:00:00,30.53,30.56,30.5,30.56,517312.0,21.0784,21.0991,21.0577,21.0991,517312.0
2016-11-03 10:05:00,30.55,30.62,30.55,30.58,915583.0,21.0922,21.1405,21.0922,21.1129,915583.0
2016-11-03 10:10:00,30.58,30.59,30.54,30.57,160337.0,21.1129,21.1198,21.0853,21.106,160337.0
2016-11-03 10:15:00,30.56,30.57,30.5,30.53,259453.0,21.0991,21.106,21.0577,21.0784,259453.0
2016-11-03 10:20:00,30.53,30.56,30.52,30.52,205206.0,21.0784,21.0991,21.0715,21.0715,205206.0
2016-11-03 10:25:00,30.52,30.54,30.5,30.52,137995.0,21.0715,21.0853,21.0577,21.0715,137995.0
2016-11-03 10:30:00,30.52,30.54,30.5,30.52,190396.0,21.0715,21.0853,21.0577,21.0715,190396.0
2016-11-03 10:35:00,30.53,30.53,30.49,30.5,226421.0,21.0784,21.0784,21.0508,21.0577,226421.0
2016-11-03 10:40:00,30.49,30.52,30.48,30.51,144723.0,21.0508,21.0715,21.0439,21.0646,144723.0
2016-11-03 10:45:00,30.51,30.52,30.5,30.51,125099.0,21.0646,21.0715,21.0577,21.0646,125099.0
2016-11-03 10:50:00,30.52,30.54,30.5,30.52,331586.0,21.0715,21.0853,21.0577,21.0715,331586.0
2016-11-03 10:55:00,30.53,30.53,30.5,30.51,174796.0,21.0784,21.0784,21.0577,21.0646,174796.0
2016-11-03 11:00:00,30.5,30.52,30.49,30.51,320088.0,21.0577,21.0715,21.0508,21.0646,320088.0
2016-11-03 11:05:00,30.5,30.51,30.48,30.5,419164.0,21.0577,21.0646,21.0439,21.0577,419164.0
2016-11-03 11:10:00,30.5,30.54,30.48,30.54,368625.0,21.0577,21.0853,21.0439,21.0853,368625.0
2016-11-03 11:15:00,30.54,30.54,30.5,30.5,160582.0,21.0853,21.0853,21.0577,21.0577,160582.0
2016-11-03 11:20:00,30.51,30.51,30.44,30.44,240071.0,21.0646,21.0646,21.0163,21.0163,240071.0
2016-11-03 11:25:00,30.44,30.45,30.42,30.44,523201.0,21.0163,21.0232,21.0025,21.0163,523201.0
2016-11-03 11:30:00,30.45,30.46,30.41,30.41,264515.0,21.0232,21.0301,20.9956,20.9956,264515.0
2016-11-03 11:35:00,30.41,30.42,30.38,30.4,256644.0,20.9956,21.0025,20.9748,20.9887,256644.0
2016-11-03 11:40:00,30.4,30.42,30.39,30.4,185057.0,20.9887,21.0025,20.9818,20.9887,185057.0
2016-11-03 11:45:00,30.4,30.41,30.39,30.39,156793.0,20.9887,20.9956,20.9818,20.9818,156793.0
2016-11-03 11:50:00,30.4,30.49,30.39,30.49,430952.0,20.9887,21.0508,20.9818,21.0508,430952.0
2016-11-03 11:55:00,30.49,30.49,30.45,30.47,214584.0,21.0508,21.0508,21.0232,21.037,214584.0
2016-11-03 12:00:00,30.46,30.47,30.44,30.44,166609.0,21.0301,21.037,21.0163,21.0163,166609.0
2016-11-03 12:05:00,30.45,30.45,30.41,30.45,201629.0,21.0232,21.0232,20.9956,21.0232,201629.0
2016-11-03 12:10:00,30.45,30.45,30.41,30.41,186402.0,21.0232,21.0232,20.9956,20.9956,186402.0
2016-11-03 12:15:00,30.41,30.43,30.4,30.43,140532.0,20.9956,21.0094,20.9887,21.0094,140532.0
2016-11-03 12:20:00,30.43,30.43,30.36,30.39,231279.0,21.0094,21.0094,20.961,20.9818,231279.0
2016-11-03 12:25:00,30.39,30.41,30.36,30.39,391242.0,20.9818,20.9956,20.961,20.9818,391242.0
2016-11-03 12:30:00,30.38,30.39,30.32,30.34,382526.0,20.9748,20.9818,20.9334,20.9472,382526.0
2016-11-03 12:35:00,30.34,30.34,30.26,30.26,310971.0,20.9472,20.9472,20.892,20.892,310971.0
2016-11-03 12:40:00,30.27,30.28,30.23,30.25,375860.0,20.8989,20.9058,20.8713,20.8851,375860.0
2016-11-03 12:45:00,30.25,30.29,30.24,30.29,312308.0,20.8851,20.9127,20.8782,20.9127,312308.0
2016-11-03 12:50:00,30.28,30.31,30.28,30.28,433587.0,20.9058,20.9265,20.9058,20.9058,433587.0
2016-11-03 12:55:00,30.29,30.34,30.28,30.33,296790.0,20.9127,20.9472,20.9058,20.9403,296790.0
2016-11-03 13:00:00,30.34,30.34,30.31,30.33,107725.0,20.9472,20.9472,20.9265,20.9403,107725.0
2016-11-03 13:05:00,30.33,30.33,30.3,30.31,247806.0,20.9403,20.9403,20.9196,20.9265,247806.0
2016-11-03 13:10:00,30.32,30.32,30.28,30.3,290842.0,20.9334,20.9334,20.9058,20.9196,290842.0
2016-11-03 13:15:00,30.3,30.32,30.28,30.29,226716.0,20.9196,20.9334,20.9058,20.9127,226716.0
2016-11-03 13:20:00,30.29,30.3,30.26,30.27,144327.0,20.9127,20.9196,20.892,20.8989,144327.0
2016-11-03 13:25:00,30.27,30.28,30.24,30.27,703434.0,20.8989,20.9058,20.8782,20.8989,703434.0
2016-11-03 13:30:00,30.27,30.34,30.25,30.34,258579.0,20.8989,20.9472,20.8851,20.9472,258579.0
2016-11-03 13:35:00,30.34,30.36,30.31,30.33,321947.0,20.9472,20.961,20.9265,20.9403,321947.0
2016-11-03 13:40:00,30.33,30.38,30.32,30.33,232197.0,20.9403,20.9748,20.9334,20.9403,232197.0
2016-11-03 13:45:00,30.33,30.35,30.3,30.33,188113.0,20.9403,20.9541,20.9196,20.9403,188113.0
2016-11-03 13:50:00,30.33,30.34,30.29,30.3,177502.0,20.9403,20.9472,20.9127,20.9196,177502.0
2016-11-03 13:55:00,30.3,30.31,30.25,30.26,135810.0,20.9196,20.9265,20.8851,20.892,135810.0
2016-11-03 14:00:00,30.26,30.27,30.25,30.27,381950.0,20.892,20.8989,20.8851,20.8989,381950.0
2016-11-03 14:05:00,30.27,30.27,30.25,30.25,142368.0,20.8989,20.8989,20.8851,20.8851,142368.0
2016-11-03 14:10:00,30.25,30.26,30.18,30.18,408753.0,20.8851,20.892,20.8368,20.8368,408753.0
2016-11-03 14:15:00,30.18,30.19,30.08,30.09,476824.0,20.8368,20.8437,20.7677,20.7746,476824.0
2016-11-03 14:20:00,30.09,30.13,30.08,30.12,1053333.0,20.7746,20.8022,20.7677,20.7953,1053333.0
2016-11-03 14:25:00,30.12,30.12,30.07,30.12,235689.0,20.7953,20.7953,20.7608,20.7953,235689.0
2016-11-03 14:30:00,30.12,30.16,30.11,30.13,234208.0,20.7953,20.823,20.7884,20.8022,234208.0
2016-11-03 14:35:00,30.14,30.16,30.1,30.1,186940.0,20.8091,20.823,20.7815,20.7815,186940.0
2016-11-03 14:40:00,30.1,30.15,30.09,30.1,258984.0,20.7815,20.8161,20.7746,20.7815,258984.0
2016-11-03 14:45:00,30.11,30.14,30.1,30.11,316752.0,20.7884,20.8091,20.7815,20.7884,316752.0
2016-11-03 14:50:00,30.1,30.11,30.07,30.07,208922.0,20.7815,20.7884,20.7608,20.7608,208922.0
2016-11-03 14:55:00,30.08,30.11,30.07,30.09,308722.0,20.7677,20.7884,20.7608,20.7746,308722.0
2016-11-03 15:00:00,30.09,30.1,30.06,30.06,376886.0,20.7746,20.7815,20.7539,20.7539,376886.0
2016-11-03 15:05:00,30.06,30.07,30.04,30.04,261227.0,20.7539,20.7608,20.7401,20.7401,261227.0
2016-11-03 15:10:00,30.04,30.05,30.0,30.0,646482.0,20.7401,20.747,20.7125,20.7125,646482.0
2016-11-03 15:15:00,30.0,30.02,29.93,29.94,882913.0,20.7125,20.7263,20.6642,20.6711,882913.0
2016-11-03 15:20:00,29.94,29.95,29.85,29.94,1191035.0,20.6711,20.678,20.6089,20.6711,1191035.0
2016-11-03 15:25:00,29.94,30.01,29.94,30.01,701140.0,20.6711,20.7194,20.6711,20.7194,701140.0
2016-11-03 15:30:00,30.01,30.01,29.93,29.96,825573.0,20.7194,20.7194,20.6642,20.6849,825573.0
2016-11-03 15:35:00,29.97,29.97,29.91,29.94,1093267.0,20.6918,20.6918,20.6504,20.6711,1093267.0
2016-11-03 15:40:00,29.93,29.95,29.89,29.89,732963.0,20.6642,20.678,20.6365,20.6365,732963.0
2016-11-03 15:45:00,29.89,29.91,29.87,29.87,815208.0,20.6365,20.6504,20.6227,20.6227,815208.0
2016-11-03 15:50:00,29.88,29.88,29.85,29.85,1128120.0,20.6296,20.6296,20.6089,20.6089,1128120.0
2016-11-03 15:55:00,29.86,29.94,29.83,29.87,2750790.0,20.6158,20.6711,20.5951,20.6227,2750790.0
2016-11-04 09:30:00,29.91,30.37,29.9,30.19,1249157.0,20.6504,20.9679,20.6434,20.8437,1249157.0
2016-11-04 09:35:00,30.2,30.34,30.18,30.29,625466.0,20.8506,20.9472,20.8368,20.9127,625466.0
2016-11-04 09:40:00,30.29,30.29,30.1,30.15,855418.0,20.9127,20.9127,20.7815,20.8161,855418.0
2016-11-04 09:45:00,30.15,30.24,30.14,30.21,363943.0,20.8161,20.8782,20.8091,20.8575,363943.0
2016-11-04 09:50:00,30.2,30.24,30.15,30.21,492367.0,20.8506,20.8782,20.8161,20.8575,492367.0
2016-11-04 09:55:00,30.21,30.22,30.1,30.13,376620.0,20.8575,20.8644,20.7815,20.8022,376620.0
2016-11-04 10:00:00,30.13,30.21,30.1,30.2,523111.0,20.8022,20.8575,20.7815,20.8506,523111.0
2016-11-04 10:05:00,30.2,30.21,30.17,30.18,421899.0,20.8506,20.8575,20.8299,20.8368,421899.0
2016-11-04 10:10:00,30.19,30.34,30.17,30.29,838347.0,20.8437,20.9472,20.8299,20.9127,838347.0
2016-11-04 10:15:00,30.29,30.31,30.24,30.3,749684.0,20.9127,20.9265,20.8782,20.9196,749684.0
2016-11-04 10:20:00,30.31,30.31,30.26,30.27,182330.0,20.9265,20.9265,20.892,20.8989,182330.0
2016-11-04 10:25:00,30.27,30.3,30.26,30.29,513773.0,20.8989,20.9196,20.892,20.9127,513773.0
2016-11-04 10:30:00,30.29,30.29,30.2,30.2,289452.0,20.9127,20.9127,20.8506,20.8506,289452.0
2016-11-04 10:35:00,30.2,30.23,30.14,30.22,221997.0,20.8506,20.8713,20.8091,20.8644,221997.0
2016-11-04 10:40:00,30.23,30.23,30.15,30.17,210748.0,20.8713,20.8713,20.8161,20.8299,210748.0
2016-11-04 10:45:00,30.17,30.2,30.13,30.17,179083.0,20.8299,20.8506,20.8022,20.8299,179083.0
2016-11-04 10:50:00,30.17,30.18,30.13,30.13,336910.0,20.8299,20.8368,20.8022,20.8022,336910.0
2016-11-04 10:55:00,30.14,30.14,30.04,30.07,379919.0,20.8091,20.8091,20.7401,20.7608,379919.0
2016-11-04 11:00:00,30.07,30.13,30.06,30.11,500866.0,20.7608,20.8022,20.7539,20.7884,500866.0
2016-11-04 11:05:00,30.11,30.13,30.04,30.05,403737.0,20.7884,20.8022,20.7401,20.747,403737.0
2016-11-04 11:10:00,30.05,30.06,30.01,30.05,333716.0,20.747,20.7539,20.7194,20.747,333716.0
2016-11-04 11:15:00,30.05,30.09,30.03,30.06,261462.0,20.747,20.7746,20.7332,20.7539,261462.0
2016-11-04 11:20:00,30.06,30.07,30.04,30.07,296609.0,20.7539,20.7608,20.7401,20.7608,296609.0
2016-11-04 11:25:00,30.07,30.07,30.04,30.05,269809.0,20.7608,20.7608,20.7401,20.747,269809.0
2016-11-04 11:30:00,30.05,30.06,29.97,30.0,387101.0,20.747,20.7539,20.6918,20.7125,387101.0
2016-11-04 11:35:00,30.0,30.0,29.95,29.96,311930.0,20.7125,20.7125,20.678,20.6849,311930.0
2016-11-04 11:40:00,29.96,30.01,29.95,30.01,240877.0,20.6849,20.7194,20.678,20.7194,240877.0
2016-11-04 11:45:00,30.01,30.01,29.95,29.95,161955.0,20.7194,20.7194,20.678,20.678,161955.0
2016-11-04 11:50:00,29.96,30.0,29.95,29.98,167328.0,20.6849,20.7125,20.678,20.6987,167328.0
2016-11-04 11:55:00,29.99,29.99,29.96,29.98,159092.0,20.7056,20.7056,20.6849,20.6987,159092.0
2016-11-04 12:00:00,29.97,30.01,29.97,30.0,406104.0,20.6918,20.7194,20.6918,20.7125,406104.0
2016-11-04 12:05:00,30.0,30.01,29.99,29.99,229756.0,20.7125,20.7194,20.7056,20.7056,229756.0
2016-11-04 12:10:00,29.99,30.01,29.98,30.0,159462.0,20.7056,20.7194,20.6987,20.7125,159462.0
2016-11-04 12:15:00,30.0,30.01,29.99,29.99,265428.0,20.7125,20.7194,20.7056,20.7056,265428.0
2016-11-04 12:20:00,30.0,30.0,29.97,29.99,229583.0,20.7125,20.7125,20.6918,20.7056,229583.0
2016-11-04 12:25:00,30.0,30.01,29.99,30.0,165011.0,20.7125,20.7194,20.7056,20.7125,165011.0
2016-11-04 12:30:00,30.0,30.0,29.97,29.98,319742.0,20.7125,20.7125,20.6918,20.6987,319742.0
2016-11-04 12:35:00,29.98,30.0,29.97,30.0,228270.0,20.6987,20.7125,20.6918,20.7125,228270.0
2016-11-04 12:40:00,30.0,30.0,29.99,29.99,201106.0,20.7125,20.7125,20.7056,20.7056,201106.0
2016-11-04 12:45:00,30.0,30.0,29.97,29.99,181625.0,20.7125,20.7125,20.6918,20.7056,181625.0
2016-11-04 12:50:00,29.99,29.99,29.97,29.98,202407.0,20.7056,20.7056,20.6918,20.6987,202407.0
2016-11-04 12:55:00,29.98,29.98,29.97,29.98,203702.0,20.6987,20.6987,20.6918,20.6987,203702.0
2016-11-04 13:00:00,29.98,29.98,29.95,29.96,126905.0,20.6987,20.6987,20.678,20.6849,126905.0
2016-11-04 13:05:00,29.96,29.98,29.95,29.97,374652.0,20.6849,20.6987,20.678,20.6918,374652.0
2016-11-04 13:10:00,29.98,29.98,29.94,29.95,149416.0,20.6987,20.6987,20.6711,20.678,149416.0
2016-11-04 13:15:00,29.95,29.96,29.94,29.95,124038.0,20.678,20.6849,20.6711,20.678,124038.0
2016-11-04 13:20:00,29.96,29.98,29.93,29.98,391359.0,20.6849,20.6987,20.6642,20.6987,391359.0
2016-11-04 13:25:00,29.98,29.98,29.95,29.96,308002.0,20.6987,20.6987,20.678,20.6849,308002.0
2016-11-04 13:30:00,29.96,29.98,29.92,29.96,412371.0,20.6849,20.6987,20.6573,20.6849,412371.0
2016-11-04 13:35:00,29.97,30.0,29.96,30.0,828920.0,20.6918,20.7125,20.6849,20.7125,828920.0
2016-11-04 13:40:00,30.0,30.07,29.99,30.04,332423.0,20.7125,20.7608,20.7056,20.7401,332423.0
2016-11-04 13:45:00,30.04,30.11,30.03,30.1,903913.0,20.7401,20.7884,20.7332,20.7815,903913.0
2016-11-04 13:50:00,30.1,30.11,30.06,30.1,407651.0,20.7815,20.7884,20.7539,20.7815,407651.0
2016-11-04 13:55:00,30.1,30.15,30.1,30.12,302267.0,20.7815,20.8161,20.7815,20.7953,302267.0
2016-11-04 14:00:00,30.11,30.12,30.08,30.12,397113.0,20.7884,20.7953,20.7677,20.7953,397113.0
2016-11-04 14:05:00,30.12,30.22,30.11,30.2,740251.0,20.7953,20.8644,20.7884,20.8506,740251.0
2016-11-04 14:10:00,30.2,30.2,30.14,30.16,238050.0,20.8506,20.8506,20.8091,20.823,238050.0
2016-11-04 14:15:00,30.16,30.18,30.13,30.15,232848.0,20.823,20.8368,20.8022,20.8161,232848.0
2016-11-04 14:20:00,30.15,30.2,30.14,30.16,323359.0,20.8161,20.8506,20.8091,20.823,323359.0
2016-11-04 14:25:00,30.16,30.19,30.15,30.18,329467.0,20.823,20.8437,20.8161,20.8368,329467.0
2016-11-04 14:30:00,30.19,30.19,30.12,30.14,218007.0,20.8437,20.8437,20.7953,20.8091,218007.0
2016-11-04 14:35:00,30.14,30.14,30.1,30.12,335746.0,20.8091,20.8091,20.7815,20.7953,335746.0
2016-11-04 14:40:00,30.12,30.13,30.08,30.1,166115.0,20.7953,20.8022,20.7677,20.7815,166115.0
2016-11-04 14:45:00,30.1,30.12,30.06,30.08,290743.0,20.7815,20.7953,20.7539,20.7677,290743.0
2016-11-04 14:50:00,30.08,30.12,30.08,30.08,359438.0,20.7677,20.7953,20.7677,20.7677,359438.0
2016-11-04 14:55:00,30.08,30.09,30.05,30.05,216597.0,20.7677,20.7746,20.747,20.747,216597.0
2016-11-04 15:00:00,30.05,30.08,30.02,30.04,497770.0,20.747,20.7677,20.7263,20.7401,497770.0
2016-11-04 15:05:00,30.04,30.06,30.01,30.02,390132.0,20.7401,20.7539,20.7194,20.7263,390132.0
2016-11-04 15:10:00,30.01,30.05,30.0,30.04,645871.0,20.7194,20.747,20.7125,20.7401,645871.0
2016-11-04 15:15:00,30.04,30.04,30.01,30.02,328217.0,20.7401,20.7401,20.7194,20.7263,328217.0
2016-11-04 15:20:00,30.02,30.04,29.99,29.99,390188.0,20.7263,20.7401,20.7056,20.7056,390188.0
2016-11-04 15:25:00,29.99,30.06,29.98,30.04,331235.0,20.7056,20.7539,20.6987,20.7401,331235.0
2016-11-04 15:30:00,30.04,30.04,30.0,30.0,312691.0,20.7401,20.7401,20.7125,20.7125,312691.0
2016-11-04 15:35:00,30.0,30.01,29.97,29.99,748251.0,20.7125,20.7194,20.6918,20.7056,748251.0
2016-11-04 15:40:00,29.99,30.01,29.98,30.01,381291.0,20.7056,20.7194,20.6987,20.7194,381291.0
2016-11-04 15:45:00,30.01,30.02,29.98,29.99,805627.0,20.7194,20.7263,20.6987,20.7056,805627.0
2016-11-04 15:50:00,29.99,30.03,29.98,30.03,670173.0,20.7056,20.7332,20.6987,20.7332,670173.0
2016-11-04 15:55:00,30.03,30.04,29.99,30.0,1172178.0,20.7332,20.7401,20.7056,20.7125,1172178.0
2016-11-07 09:30:00,30.23,30.36,30.23,30.3,1069430.0,20.8713,20.961,20.8713,20.9196,1069430.0
2016-11-07 09:35:00,30.3,30.32,30.17,30.2,378059.0,20.9196,20.9334,20.8299,20.8506,378059.0
2016-11-07 09:40:00,30.2,30.23,30.15,30.15,365053.0,20.8506,20.8713,20.8161,20.8161,365053.0
2016-11-07 09:45:00,30.16,30.16,30.08,30.08,739242.0,20.823,20.823,20.7677,20.7677,739242.0
2016-11-07 09:50:00,30.09,30.14,30.08,30.14,674761.0,20.7746,20.8091,20.7677,20.8091,674761.0
2016-11-07 09:55:00,30.14,30.23,30.13,30.23,362916.0,20.8091,20.8713,20.8022,20.8713,362916.0
2016-11-07 10:00:00,30.22,30.33,30.22,30.31,624154.0,20.8644,20.9403,20.8644,20.9265,624154.0
2016-11-07 10:05:00,30.3,30.32,30.27,30.28,370731.0,20.9196,20.9334,20.8989,20.9058,370731.0
2016-11-07 10:10:00,30.27,30.28,30.21,30.21,318567.0,20.8989,20.9058,20.8575,20.8575,318567.0
2016-11-07 10:15:00,30.21,30.24,30.18,30.24,321366.0,20.8575,20.8782,20.8368,20.8782,321366.0
2016-11-07 10:20:00,30.25,30.28,30.2,30.27,360419.0,20.8851,20.9058,20.8506,20.8989,360419.0
2016-11-07 10:25:00,30.27,30.28,30.22,30.24,222303.0,20.8989,20.9058,20.8644,20.8782,222303.0
2016-11-07 10:30:00,30.23,30.35,30.23,30.33,477063.0,20.8713,20.9541,20.8713,20.9403,477063.0
2016-11-07 10:35:00,30.33,30.35,30.3,30.34,278422.0,20.9403,20.9541,20.9196,20.9472,278422.0
2016-11-07 10:40:00,30.34,30.39,30.32,30.33,362159.0,20.9472,20.9818,20.9334,20.9403,362159.0
2016-11-07 10:45:00,30.32,30.33,30.27,30.28,188745.0,20.9334,20.9403,20.8989,20.9058,188745.0
2016-11-07 10:50:00,30.27,30.29,30.24,30.25,282605.0,20.8989,20.9127,20.8782,20.8851,282605.0
2016-11-07 10:55:00,30.25,30.31,30.25,30.29,338475.0,20.8851,20.9265,20.8851,20.9127,338475.0
2016-11-07 11:00:00,30.3,30.38,30.29,30.38,485812.0,20.9196,20.9748,20.9127,20.9748,485812.0
2016-11-07 11:05:00,30.38,30.41,30.36,30.37,437968.0,20.9748,20.9956,20.961,20.9679,437968.0
2016-11-07 11:10:00,30.36,30.37,30.34,30.36,212937.0,20.961,20.9679,20.9472,20.961,212937.0
2016-11-07 11:15:00,30.35,30.36,30.31,30.35,212915.0,20.9541,20.961,20.9265,20.9541,212915.0
2016-11-07 11:20:00,30.36,30.38,30.34,30.34,325287.0,20.961,20.9748,20.9472,20.9472,325287.0
2016-11-07 11:25:00,30.34,30.4,30.33,30.4,270011.0,20.9472,20.9887,20.9403,20.9887,270011.0
2016-11-07 11:30:00,30.4,30.44,30.39,30.41,317986.0,20.9887,21.0163,20.9818,20.9956,317986.0
2016-11-07 11:35:00,30.41,30.42,30.39,30.4,255870.0,20.9956,21.0025,20.9818,20.9887,255870.0
2016-11-07 11:40:00,30.4,30.41,30.38,30.4,306686.0,20.9887,20.9956,20.9748,20.9887,306686.0
2016-11-07 11:45:00,30.4,30.4,30.32,30.35,313987.0,20.9887,20.9887,20.9334,20.9541,313987.0
2016-11-07 11:50:00,30.35,30.36,30.33,30.34,282128.0,20.9541,20.961,20.9403,20.9472,282128.0
2016-11-07 11:55:00,30.34,30.36,30.33,30.36,149435.0,20.9472,20.961,20.9403,20.961,149435.0
2016-11-07 12:00:00,30.35,30.36,30.33,30.35,198687.0,20.9541,20.961,20.9403,20.9541,198687.0
2016-11-07 12:05:00,30.35,30.39,30.32,30.38,277740.0,20.9541,20.9818,20.9334,20.9748,277740.0
2016-11-07 12:10:00,30.39,30.4,30.33,30.38,263532.0,20.9818,20.9887,20.9403,20.9748,263532.0
2016-11-07 12:15:00,30.38,30.38,30.33,30.35,149441.0,20.9748,20.9748,20.9403,20.9541,149441.0
2016-11-07 12:20:00,30.35,30.36,30.32,30.35,151733.0,20.9541,20.961,20.9334,20.9541,151733.0
2016-11-07 12:25:00,30.35,30.36,30.34,30.36,192385.0,20.9541,20.961,20.9472,20.961,192385.0
2016-11-07 12:30:00,30.36,30.4,30.35,30.39,168824.0,20.961,20.9887,20.9541,20.9818,168824.0
2016-11-07 12:35:00,30.39,30.4,30.35,30.37,293451.0,20.9818,20.9887,20.9541,20.9679,293451.0
2016-11-07 12:40:00,30.37,30.39,30.34,30.37,349735.0,20.9679,20.9818,20.9472,20.9679,349735.0
2016-11-07 12:45:00,30.38,30.38,30.34,30.35,237857.0,20.9748,20.9748,20.9472,20.9541,237857.0
2016-11-07 12:50:00,30.35,30.38,30.32,30.36,226562.0,20.9541,20.9748,20.9334,20.961,226562.0
2016-11-07 12:55:00,30.36,30.39,30.34,30.35,223389.0,20.961,20.9818,20.9472,20.9541,223389.0
2016-11-07 13:00:00,30.34,30.4,30.34,30.38,190857.0,20.9472,20.9887,20.9472,20.9748,190857.0
2016-11-07 13:05:00,30.38,30.38,30.34,30.38,225413.0,20.9748,20.9748,20.9472,20.9748,225413.0
2016-11-07 13:10:00,30.38,30.38,30.31,30.33,176487.0,20.9748,20.9748,20.9265,20.9403,176487.0
2016-11-07 13:15:00,30.32,30.36,30.3,30.34,214546.0,20.9334,20.961,20.9196,20.9472,214546.0
2016-11-07 13:20:00,30.33,30.36,30.32,30.35,207092.0,20.9403,20.961,20.9334,20.9541,207092.0
2016-11-07 13:25:00,30.35,30.36,30.32,30.33,308676.0,20.9541,20.961,20.9334,20.9403,308676.0
2016-11-07 13:30:00,30.33,30.34,30.32,30.33,148902.0,20.9403,20.9472,20.9334,20.9403,148902.0
2016-11-07 13:35:00,30.33,30.35,30.3,30.31,224459.0,20.9403,20.9541,20.9196,20.9265,224459.0
2016-11-07 13:40:00,30.32,30.36,30.31,30.32,167616.0,20.9334,20.961,20.9265,20.9334,167616.0
2016-11-07 13:45:00,30.32,30.35,30.31,30.35,202599.0,20.9334,20.9541,20.9265,20.9541,202599.0
2016-11-07 13:50:00,30.35,30.4,30.34,30.37,247202.0,20.9541,20.9887,20.9472,20.9679,247202.0
2016-11-07 13:55:00,30.37,30.37,30.3,30.32,250674.0,20.9679,20.9679,20.9196,20.9334,250674.0
2016-11-07 14:00:00,30.31,30.34,30.31,30.32,238093.0,20.9265,20.9472,20.9265,20.9334,238093.0
2016-11-07 14:05:00,30.32,30.32,30.28,30.29,211496.0,20.9334,20.9334,20.9058,20.9127,211496.0
2016-11-07 14:10:00,30.29,30.32,30.27,30.28,261080.0,20.9127,20.9334,20.8989,20.9058,261080.0
2016-11-07 14:15:00,30.28,30.33,30.28,30.29,264351.0,20.9058,20.9403,20.9058,20.9127,264351.0
2016-11-07 14:20:00,30.29,30.3,30.26,30.3,183713.0,20.9127,20.9196,20.892,20.9196,183713.0
2016-11-07 14:25:00,30.3,30.32,30.28,30.29,233564.0,20.9196,20.9334,20.9058,20.9127,233564.0
2016-11-07 14:30:00,30.29,30.31,30.26,30.28,361610.0,20.9127,20.9265,20.892,20.9058,361610.0
2016-11-07 14:35:00,30.28,30.29,30.26,30.29,177504.0,20.9058,20.9127,20.892,20.9127,177504.0
2016-11-07 14:40:00,30.29,30.3,30.27,30.3,180494.0,20.9127,20.9196,20.8989,20.9196,180494.0
2016-11-07 14:45:00,30.3,30.3,30.24,30.26,241965.0,20.9196,20.9196,20.8782,20.892,241965.0
2016-11-07 14:50:00,30.26,30.29,30.21,30.24,298406.0,20.892,20.9127,20.8575,20.8782,298406.0
2016-11-07 14:55:00,30.25,30.27,30.24,30.27,174144.0,20.8851,20.8989,20.8782,20.8989,174144.0
2016-11-07 15:00:00,30.26,30.27,30.22,30.25,233456.0,20.892,20.8989,20.8644,20.8851,233456.0
2016-11-07 15:05:00,30.25,30.28,30.21,30.22,322252.0,20.8851,20.9058,20.8575,20.8644,322252.0
2016-11-07 15:10:00,30.22,30.26,30.2,30.24,357925.0,20.8644,20.892,20.8506,20.8782,357925.0
2016-11-07 15:15:00,30.25,30.32,30.22,30.29,299395.0,20.8851,20.9334,20.8644,20.9127,299395.0
2016-11-07 15:20:00,30.29,30.33,30.28,30.32,149029.0,20.9127,20.9403,20.9058,20.9334,149029.0
2016-11-07 15:25:00,30.32,30.32,30.28,30.3,353180.0,20.9334,20.9334,20.9058,20.9196,353180.0
2016-11-07 15:30:00,30.29,30.3,30.2,30.21,292735.0,20.9127,20.9196,20.8506,20.8575,292735.0
2016-11-07 15:35:00,30.22,30.24,30.2,30.23,496040.0,20.8644,20.8782,20.8506,20.8713,496040.0
2016-11-07 15:40:00,30.24,30.26,30.23,30.26,386447.0,20.8782,20.892,20.8713,20.892,386447.0
2016-11-07 15:45:00,30.26,30.36,30.25,30.36,884321.0,20.892,20.961,20.8851,20.961,884321.0
2016-11-07 15:50:00,30.36,30.37,30.32,30.36,748702.0,20.961,20.9679,20.9334,20.961,748702.0
2016-11-07 15:55:00,30.36,30.4,30.32,30.38,2000812.0,20.961,20.9887,20.9334,20.9748,2000812.0
2016-11-08 09:30:00,30.13,30.19,30.0,30.01,1052874.0,21.0103,21.0521,20.9196,20.9266,1052874.0
2016-11-08 09:35:00,30.01,30.03,29.96,30.03,484099.0,20.9266,20.9405,20.8917,20.9405,484099.0
2016-11-08 09:40:00,30.03,30.07,29.97,30.01,697611.0,20.9405,20.9684,20.8987,20.9266,697611.0
2016-11-08 09:45:00,30.02,30.07,29.99,30.05,490121.0,20.9336,20.9684,20.9126,20.9545,490121.0
2016-11-08 09:50:00,30.05,30.08,30.03,30.03,282176.0,20.9545,20.9754,20.9405,20.9405,282176.0
2016-11-08 09:55:00,30.03,30.04,29.99,30.01,398614.0,20.9405,20.9475,20.9126,20.9266,398614.0
2016-11-08 10:00:00,30.0,30.11,29.99,30.09,316151.0,20.9196,20.9963,20.9126,20.9824,316151.0
2016-11-08 10:05:00,30.09,30.17,30.08,30.16,336048.0,20.9824,21.0382,20.9754,21.0312,336048.0
2016-11-08 10:10:00,30.15,30.23,30.14,30.21,271084.0,21.0242,21.08,21.0172,21.0661,271084.0
2016-11-08 10:15:00,30.21,30.25,30.2,30.25,259792.0,21.0661,21.0939,21.0591,21.0939,259792.0
2016-11-08 10:20:00,30.25,30.25,30.19,30.2,258866.0,21.0939,21.0939,21.0521,21.0591,258866.0
2016-11-08 10:25:00,30.21,30.24,30.2,30.21,377669.0,21.0661,21.087,21.0591,21.0661,377669.0
2016-11-08 10:30:00,30.21,30.22,30.1,30.11,355879.0,21.0661,21.073,20.9893,20.9963,355879.0
2016-11-08 10:35:00,30.11,30.13,30.08,30.09,383013.0,20.9963,21.0103,20.9754,20.9824,383013.0
2016-11-08 10:40:00,30.08,30.12,30.06,30.11,267642.0,20.9754,21.0033,20.9615,20.9963,267642.0
2016-11-08 10:45:00,30.12,30.14,30.08,30.1,296162.0,21.0033,21.0172,20.9754,20.9893,296162.0
2016-11-08 10:50:00,30.11,30.13,30.09,30.11,434488.0,20.9963,21.0103,20.9824,20.9963,434488.0
2016-11-08 10:55:00,30.12,30.16,30.11,30.16,240266.0,21.0033,21.0312,20.9963,21.0312,240266.0
2016-11-08 11:00:00,30.16,30.17,30.15,30.16,175122.0,21.0312,21.0382,21.0242,21.0312,175122.0
2016-11-08 11:05:00,30.16,30.23,30.15,30.21,415519.0,21.0312,21.08,21.0242,21.0661,415519.0
2016-11-08 11:10:00,30.21,30.26,30.2,30.25,670307.0,21.0661,21.1009,21.0591,21.0939,670307.0
2016-11-08 11:15:00,30.24,30.36,30.24,30.3,549731.0,21.087,21.1706,21.087,21.1288,549731.0
2016-11-08 11:20:00,30.31,30.35,30.3,30.33,336343.0,21.1358,21.1637,21.1288,21.1497,336343.0
2016-11-08 11:25:00,30.33,30.37,30.31,30.33,803391.0,21.1497,21.1776,21.1358,21.1497,803391.0
2016-11-08 11:30:00,30.34,30.41,30.33,30.4,464368.0,21.1567,21.2055,21.1497,21.1985,464368.0
2016-11-08 11:35:00,30.4,30.42,30.35,30.35,485108.0,21.1985,21.2125,21.1637,21.1637,485108.0
2016-11-08 11:40:00,30.35,30.39,30.35,30.38,549882.0,21.1637,21.1916,21.1637,21.1846,549882.0
2016-11-08 11:45:00,30.38,30.39,30.35,30.38,652937.0,21.1846,21.1916,21.1637,21.1846,652937.0
2016-11-08 11:50:00,30.38,30.39,30.34,30.35,609906.0,21.1846,21.1916,21.1567,21.1637,609906.0
2016-11-08 11:55:00,30.35,30.37,30.34,30.35,417985.0,21.1637,21.1776,21.1567,21.1637,417985.0
2016-11-08 12:00:00,30.36,30.39,30.34,30.36,874978.0,21.1706,21.1916,21.1567,21.1706,874978.0
2016-11-08 12:05:00,30.36,30.42,30.35,30.42,344389.0,21.1706,21.2125,21.1637,21.2125,344389.0
2016-11-08 12:10:00,30.42,30.45,30.37,30.38,394030.0,21.2125,21.2334,21.1776,21.1846,394030.0
2016-11-08 12:15:00,30.38,30.41,30.36,30.4,511074.0,21.1846,21.2055,21.1706,21.1985,511074.0
2016-11-08 12:20:00,30.39,30.4,30.35,30.36,382635.0,21.1916,21.1985,21.1637,21.1706,382635.0
2016-11-08 12:25:00,30.35,30.36,30.33,30.35,237682.0,21.1637,21.1706,21.1497,21.1637,237682.0
2016-11-08 12:30:00,30.35,30.35,30.31,30.31,203423.0,21.1637,21.1637,21.1358,21.1358,203423.0
2016-11-08 12:35:00,30.32,30.32,30.24,30.25,401773.0,21.1428,21.1428,21.087,21.0939,401773.0
2016-11-08 12:40:00,30.25,30.25,30.22,30.24,427680.0,21.0939,21.0939,21.073,21.087,427680.0
2016-11-08 12:45:00,30.24,30.24,30.22,30.24,333739.0,21.087,21.087,21.073,21.087,333739.0
2016-11-08 12:50:00,30.24,30.25,30.21,30.24,392770.0,21.087,21.0939,21.0661,21.087,392770.0
2016-11-08 12:55:00,30.24,30.27,30.21,30.27,467850.0,21.087,21.1079,21.0661,21.1079,467850.0
2016-11-08 13:00:00,30.27,30.29,30.25,30.28,161448.0,21.1079,21.1218,21.0939,21.1149,161448.0
2016-11-08 13:05:00,30.28,30.29,30.22,30.25,178634.0,21.1149,21.1218,21.073,21.0939,178634.0
2016-11-08 13:10:00,30.24,30.27,30.24,30.25,204034.0,21.087,21.1079,21.087,21.0939,204034.0
2016-11-08 13:15:00,30.25,30.25,30.18,30.21,304560.0,21.0939,21.0939,21.0451,21.0661,304560.0
2016-11-08 13:20:00,30.2,30.21,30.19,30.21,337139.0,21.0591,21.0661,21.0521,21.0661,337139.0
2016-11-08 13:25:00,30.21,30.22,30.19,30.21,276578.0,21.0661,21.073,21.0521,21.0661,276578.0
2016-11-08 13:30:00,30.21,30.22,30.19,30.22,305984.0,21.0661,21.073,21.0521,21.073,305984.0
2016-11-08 13:35:00,30.21,30.22,30.17,30.17,395564.0,21.0661,21.073,21.0382,21.0382,395564.0
2016-11-08 13:40:00,30.18,30.22,30.18,30.21,302125.0,21.0451,21.073,21.0451,21.0661,302125.0
2016-11-08 13:45:00,30.21,30.22,30.2,30.21,133035.0,21.0661,21.073,21.0591,21.0661,133035.0
2016-11-08 13:50:00,30.21,30.21,30.18,30.19,86617.0,21.0661,21.0661,21.0451,21.0521,86617.0
2016-11-08 13:55:00,30.19,30.2,30.14,30.16,439838.0,21.0521,21.0591,21.0172,21.0312,439838.0
2016-11-08 14:00:00,30.16,30.17,30.14,30.16,303544.0,21.0312,21.0382,21.0172,21.0312,303544.0
2016-11-08 14:05:00,30.16,30.17,30.15,30.15,199314.0,21.0312,21.0382,21.0242,21.0242,199314.0
2016-11-08 14:10:00,30.16,30.16,30.12,30.12,180146.0,21.0312,21.0312,21.0033,21.0033,180146.0
2016-11-08 14:15:00,30.13,30.13,30.1,30.12,285746.0,21.0103,21.0103,20.9893,21.0033,285746.0
2016-11-08 14:20:00,30.12,30.16,30.11,30.12,232008.0,21.0033,21.0312,20.9963,21.0033,232008.0
2016-11-08 14:25:00,30.12,30.12,30.08,30.1,264726.0,21.0033,21.0033,20.9754,20.9893,264726.0
2016-11-08 14:30:00,30.1,30.11,30.09,30.1,170772.0,20.9893,20.9963,20.9824,20.9893,170772.0
2016-11-08 14:35:00,30.09,30.11,30.09,30.11,246845.0,20.9824,20.9963,20.9824,20.9963,246845.0
2016-11-08 14:40:00,30.11,30.11,30.07,30.09,189156.0,20.9963,20.9963,20.9684,20.9824,189156.0
2016-11-08 14:45:00,30.09,30.11,30.08,30.11,397363.0,20.9824,20.9963,20.9754,20.9963,397363.0
2016-11-08 14:50:00,30.11,30.13,30.09,30.12,366737.0,20.9963,21.0103,20.9824,21.0033,366737.0
2016-11-08 14:55:00,30.12,30.15,30.1,30.14,282845.0,21.0033,21.0242,20.9893,21.0172,282845.0
2016-11-08 15:00:00,30.13,30.14,30.11,30.12,308716.0,21.0103,21.0172,20.9963,21.0033,308716.0
2016-11-08 15:05:00,30.12,30.17,30.11,30.17,499447.0,21.0033,21.0382,20.9963,21.0382,499447.0
2016-11-08 15:10:00,30.17,30.18,30.14,30.17,186362.0,21.0382,21.0451,21.0172,21.0382,186362.0
2016-11-08 15:15:00,30.17,30.18,30.11,30.11,304223.0,21.0382,21.0451,20.9963,20.9963,304223.0
2016-11-08 15:20:00,30.11,30.14,30.11,30.12,512405.0,20.9963,21.0172,20.9963,21.0033,512405.0
2016-11-08 15:25:00,30.13,30.14,30.1,30.1,468308.0,21.0103,21.0172,20.9893,20.9893,468308.0
2016-11-08 15:30:00,30.1,30.13,30.1,30.12,460544.0,20.9893,21.0103,20.9893,21.0033,460544.0
2016-11-08 15:35:00,30.13,30.13,30.11,30.13,462612.0,21.0103,21.0103,20.9963,21.0103,462612.0
2016-11-08 15:40:00,30.12,30.15,30.07,30.09,677303.0,21.0033,21.0242,20.9684,20.9824,677303.0
2016-11-08 15:45:00,30.09,30.14,30.08,30.13,962570.0,20.9824,21.0172,20.9754,21.0103,962570.0
2016-11-08 15:50:00,30.12,30.13,30.03,30.06,823697.0,21.0033,21.0103,20.9405,20.9615,823697.0
2016-11-08 15:55:00,30.05,30.11,29.97,30.0,2774790.0,20.9545,20.9963,20.8987,20.9196,2774790.0
2016-11-09 09:30:00,33.01,33.37,32.59,32.94,6635034.0,23.0185,23.2696,22.7257,22.9697,6635034.0
2016-11-09 09:35:00,32.94,33.02,32.36,32.55,4565204.0,22.9697,23.0255,22.5653,22.6978,4565204.0
2016-11-09 09:40:00,32.55,32.58,32.12,32.21,2855391.0,22.6978,22.7187,22.3979,22.4607,2855391.0
2016-11-09 09:45:00,32.21,32.22,32.02,32.11,3528591.0,22.4607,22.4677,22.3282,22.391,3528591.0
2016-11-09 09:50:00,32.11,32.66,32.1,32.64,3458939.0,22.391,22.7745,22.384,22.7605,3458939.0
2016-11-09 09:55:00,32.64,33.0,32.6,32.74,3566207.0,22.7605,23.0116,22.7326,22.8303,3566207.0
2016-11-09 10:00:00,32.73,32.76,32.3,32.33,2381886.0,22.8233,22.8442,22.5235,22.5444,2381886.0
2016-11-09 10:05:00,32.32,32.38,32.1,32.14,2483812.0,22.5374,22.5792,22.384,22.4119,2483812.0
2016-11-09 10:10:00,32.14,32.16,32.02,32.07,1951452.0,22.4119,22.4258,22.3282,22.3631,1951452.0
2016-11-09 10:15:00,32.07,32.13,31.99,32.05,1959426.0,22.3631,22.4049,22.3073,22.3491,1959426.0
2016-11-09 10:20:00,32.04,32.12,32.0,32.0,1565673.0,22.3421,22.3979,22.3143,22.3143,1565673.0
2016-11-09 10:25:00,32.0,32.07,31.82,31.87,2453937.0,22.3143,22.3631,22.1887,22.2236,2453937.0
2016-11-09 10:30:00,31.86,31.93,31.53,31.65,2551130.0,22.2166,22.2654,21.9865,22.0702,2551130.0
2016-11-09 10:35:00,31.66,31.67,31.5,31.61,2078479.0,22.0772,22.0841,21.9656,22.0423,2078479.0
2016-11-09 10:40:00,31.61,31.74,31.54,31.71,1193041.0,22.0423,22.133,21.9935,22.112,1193041.0
2016-11-09 10:45:00,31.7,31.71,31.5,31.51,1563660.0,22.1051,22.112,21.9656,21.9726,1563660.0
2016-11-09 10:50:00,31.51,31.68,31.5,31.55,1529724.0,21.9726,22.0911,21.9656,22.0005,1529724.0
2016-11-09 10:55:00,31.55,31.86,31.54,31.85,1227051.0,22.0005,22.2166,21.9935,22.2097,1227051.0
2016-11-09 11:00:00,31.84,32.0,31.81,31.99,1269024.0,22.2027,22.3143,22.1818,22.3073,1269024.0
2016-11-09 11:05:00,31.99,32.09,31.98,32.09,1168408.0,22.3073,22.377,22.3003,22.377,1168408.0
2016-11-09 11:10:00,32.08,32.12,32.05,32.05,930494.0,22.37,22.3979,22.3491,22.3491,930494.0
2016-11-09 11:15:00,32.06,32.16,32.0,32.1,882594.0,22.3561,22.4258,22.3143,22.384,882594.0
2016-11-09 11:20:00,32.1,32.17,32.04,32.15,802553.0,22.384,22.4328,22.3421,22.4189,802553.0
2016-11-09 11:25:00,32.15,32.16,31.95,32.02,1723776.0,22.4189,22.4258,22.2794,22.3282,1723776.0
2016-11-09 11:30:00,32.03,32.13,32.01,32.05,1204770.0,22.3352,22.4049,22.3212,22.3491,1204770.0
2016-11-09 11:35:00,32.05,32.21,31.98,32.2,1072785.0,22.3491,22.4607,22.3003,22.4537,1072785.0
2016-11-09 11:40:00,32.19,32.37,32.14,32.36,991047.0,22.4467,22.5723,22.4119,22.5653,991047.0
2016-11-09 11:45:00,32.37,32.55,32.36,32.53,866702.0,22.5723,22.6978,22.5653,22.6838,866702.0
2016-11-09 11:50:00,32.54,32.56,32.39,32.48,764059.0,22.6908,22.7048,22.5862,22.649,764059.0
2016-11-09 11:55:00,32.49,32.51,32.36,32.5,718437.0,22.6559,22.6699,22.5653,22.6629,718437.0
2016-11-09 12:00:00,32.5,32.57,32.46,32.5,845675.0,22.6629,22.7117,22.635,22.6629,845675.0
2016-11-09 12:05:00,32.51,32.54,32.42,32.43,907835.0,22.6699,22.6908,22.6071,22.6141,907835.0
2016-11-09 12:10:00,32.44,32.45,32.32,32.33,1568775.0,22.6211,22.628,22.5374,22.5444,1568775.0
2016-11-09 12:15:00,32.33,32.36,32.28,32.32,900895.0,22.5444,22.5653,22.5095,22.5374,900895.0
2016-11-09 12:20:00,32.32,32.36,32.28,32.34,1069538.0,22.5374,22.5653,22.5095,22.5513,1069538.0
2016-11-09 12:25:00,32.34,32.36,32.25,32.3,733993.0,22.5513,22.5653,22.4886,22.5235,733993.0
2016-11-09 12:30:00,32.29,32.32,32.27,32.3,813518.0,22.5165,22.5374,22.5025,22.5235,813518.0
2016-11-09 12:35:00,32.3,32.34,32.23,32.27,994892.0,22.5235,22.5513,22.4746,22.5025,994892.0
2016-11-09 12:40:00,32.27,32.31,32.23,32.28,704511.0,22.5025,22.5304,22.4746,22.5095,704511.0
2016-11-09 12:45:00,32.29,32.29,32.13,32.19,596225.0,22.5165,22.5165,22.4049,22.4467,596225.0
2016-11-09 12:50:00,32.19,32.23,32.15,32.18,430022.0,22.4467,22.4746,22.4189,22.4398,430022.0
2016-11-09 12:55:00,32.18,32.24,32.16,32.22,739040.0,22.4398,22.4816,22.4258,22.4677,739040.0
2016-11-09 13:00:00,32.21,32.25,32.2,32.22,1164355.0,22.4607,22.4886,22.4537,22.4677,1164355.0
2016-11-09 13:05:00,32.21,32.26,32.2,32.23,656382.0,22.4607,22.4956,22.4537,22.4746,656382.0
2016-11-09 13:10:00,32.23,32.29,32.22,32.27,590282.0,22.4746,22.5165,22.4677,22.5025,590282.0
2016-11-09 13:15:00,32.27,32.28,32.2,32.25,401306.0,22.5025,22.5095,22.4537,22.4886,401306.0
2016-11-09 13:20:00,32.25,32.25,32.15,32.17,371378.0,22.4886,22.4886,22.4189,22.4328,371378.0
2016-11-09 13:25:00,32.18,32.23,32.16,32.22,308616.0,22.4398,22.4746,22.4258,22.4677,308616.0
2016-11-09 13:30:00,32.22,32.3,32.2,32.29,865386.0,22.4677,22.5235,22.4537,22.5165,865386.0
2016-11-09 13:35:00,32.29,32.42,32.28,32.41,517626.0,22.5165,22.6071,22.5095,22.6002,517626.0
2016-11-09 13:40:00,32.41,32.45,32.38,32.43,467655.0,22.6002,22.628,22.5792,22.6141,467655.0
2016-11-09 13:45:00,32.43,32.47,32.39,32.45,468890.0,22.6141,22.642,22.5862,22.628,468890.0
2016-11-09 13:50:00,32.45,32.55,32.45,32.54,612353.0,22.628,22.6978,22.628,22.6908,612353.0
2016-11-09 13:55:00,32.54,32.58,32.45,32.5,552811.0,22.6908,22.7187,22.628,22.6629,552811.0
2016-11-09 14:00:00,32.5,32.52,32.43,32.52,328154.0,22.6629,22.6769,22.6141,22.6769,328154.0
2016-11-09 14:05:00,32.51,32.55,32.45,32.48,447599.0,22.6699,22.6978,22.628,22.649,447599.0
2016-11-09 14:10:00,32.48,32.56,32.48,32.48,521885.0,22.649,22.7048,22.649,22.649,521885.0
2016-11-09 14:15:00,32.48,32.53,32.4,32.4,591314.0,22.649,22.6838,22.5932,22.5932,591314.0
2016-11-09 14:20:00,32.41,32.5,32.4,32.49,599267.0,22.6002,22.6629,22.5932,22.6559,599267.0
2016-11-09 14:25:00,32.5,32.57,32.48,32.53,514076.0,22.6629,22.7117,22.649,22.6838,514076.0
2016-11-09 14:30:00,32.54,32.57,32.53,32.56,1062233.0,22.6908,22.7117,22.6838,22.7048,1062233.0
2016-11-09 14:35:00,32.55,32.59,32.51,32.59,1400352.0,22.6978,22.7257,22.6699,22.7257,1400352.0
2016-11-09 14:40:00,32.59,32.64,32.57,32.58,1165050.0,22.7257,22.7605,22.7117,22.7187,1165050.0
2016-11-09 14:45:00,32.58,32.63,32.55,32.57,654962.0,22.7187,22.7536,22.6978,22.7117,654962.0
2016-11-09 14:50:00,32.56,32.59,32.54,32.55,476603.0,22.7048,22.7257,22.6908,22.6978,476603.0
2016-11-09 14:55:00,32.54,32.59,32.5,32.59,550490.0,22.6908,22.7257,22.6629,22.7257,550490.0
2016-11-09 15:00:00,32.59,32.63,32.58,32.62,634740.0,22.7257,22.7536,22.7187,22.7466,634740.0
2016-11-09 15:05:00,32.62,32.62,32.56,32.59,414470.0,22.7466,22.7466,22.7048,22.7257,414470.0
2016-11-09 15:10:00,32.59,32.68,32.59,32.68,818848.0,22.7257,22.7884,22.7257,22.7884,818848.0
2016-11-09 15:15:00,32.68,32.8,32.63,32.8,1587023.0,22.7884,22.8721,22.7536,22.8721,1587023.0
2016-11-09 15:20:00,32.8,32.8,32.67,32.7,1200105.0,22.8721,22.8721,22.7815,22.8024,1200105.0
2016-11-09 15:25:00,32.7,32.73,32.68,32.7,829981.0,22.8024,22.8233,22.7884,22.8024,829981.0
2016-11-09 15:30:00,32.69,32.71,32.59,32.62,1123794.0,22.7954,22.8094,22.7257,22.7466,1123794.0
2016-11-09 15:35:00,32.62,32.65,32.53,32.58,1116195.0,22.7466,22.7675,22.6838,22.7187,1116195.0
2016-11-09 15:40:00,32.58,32.6,32.54,32.56,1298026.0,22.7187,22.7326,22.6908,22.7048,1298026.0
2016-11-09 15:45:00,32.56,32.6,32.51,32.55,1432849.0,22.7048,22.7326,22.6699,22.6978,1432849.0
2016-11-09 15:50:00,32.55,32.6,32.54,32.58,1682837.0,22.6978,22.7326,22.6908,22.7187,1682837.0
2016-11-09 15:55:00,32.58,32.58,31.93,32.13,9004445.0,22.7187,22.7187,22.2654,22.4049,9004445.0
2016-11-10 09:30:00,33.37,33.4,32.94,33.03,4478419.0,23.2696,23.2905,22.9697,23.0325,4478419.0
2016-11-10 09:35:00,33.04,33.35,33.04,33.27,2925718.0,23.0395,23.2556,23.0395,23.1999,2925718.0
2016-11-10 09:40:00,33.28,33.34,33.21,33.25,1570490.0,23.2068,23.2487,23.158,23.1859,1570490.0
2016-11-10 09:45:00,33.25,33.27,33.1,33.1,1733578.0,23.1859,23.1999,23.0813,23.0813,1733578.0
2016-11-10 09:50:00,33.11,33.12,33.04,33.1,1706999.0,23.0883,23.0953,23.0395,23.0813,1706999.0
2016-11-10 09:55:00,33.09,33.11,33.04,33.09,1071431.0,23.0743,23.0883,23.0395,23.0743,1071431.0
2016-11-10 10:00:00,33.09,33.1,33.0,33.01,982849.0,23.0743,23.0813,23.0116,23.0185,982849.0
2016-11-10 10:05:00,33.01,33.06,32.95,33.0,773846.0,23.0185,23.0534,22.9767,23.0116,773846.0
2016-11-10 10:10:00,33.01,33.01,32.85,32.85,867535.0,23.0185,23.0185,22.907,22.907,867535.0
2016-11-10 10:15:00,32.85,33.03,32.85,32.94,934470.0,22.907,23.0325,22.907,22.9697,934470.0
2016-11-10 10:20:00,32.93,32.99,32.93,32.95,982273.0,22.9628,23.0046,22.9628,22.9767,982273.0
2016-11-10 10:25:00,32.95,32.95,32.86,32.9,926773.0,22.9767,22.9767,22.9139,22.9418,926773.0
2016-11-10 10:30:00,32.9,33.09,32.87,33.03,940176.0,22.9418,23.0743,22.9209,23.0325,940176.0
2016-11-10 10:35:00,33.02,33.07,32.95,33.02,955788.0,23.0255,23.0604,22.9767,23.0255,955788.0
2016-11-10 10:40:00,33.02,33.18,32.99,33.16,1122581.0,23.0255,23.1371,23.0046,23.1231,1122581.0
2016-11-10 10:45:00,33.16,33.22,33.14,33.19,921341.0,23.1231,23.165,23.1092,23.1441,921341.0
2016-11-10 10:50:00,33.19,33.29,33.18,33.25,733497.0,23.1441,23.2138,23.1371,23.1859,733497.0
2016-11-10 10:55:00,33.24,33.35,33.13,33.33,1204241.0,23.1789,23.2556,23.1022,23.2417,1204241.0
2016-11-10 11:00:00,33.33,33.4,33.27,33.35,1131453.0,23.2417,23.2905,23.1999,23.2556,1131453.0
2016-11-10 11:05:00,33.35,33.44,33.34,33.36,890812.0,23.2556,23.3184,23.2487,23.2626,890812.0
2016-11-10 11:10:00,33.36,33.43,33.28,33.43,742723.0,23.2626,23.3114,23.2068,23.3114,742723.0
2016-11-10 11:15:00,33.43,33.47,33.36,33.41,932502.0,23.3114,23.3393,23.2626,23.2975,932502.0
2016-11-10 11:20:00,33.41,33.5,33.41,33.48,916925.0,23.2975,23.3602,23.2975,23.3463,916925.0
2016-11-10 11:25:00,33.48,33.48,33.35,33.43,1119284.0,23.3463,23.3463,23.2556,23.3114,1119284.0
2016-11-10 11:30:00,33.43,33.44,33.34,33.34,685495.0,23.3114,23.3184,23.2487,23.2487,685495.0
2016-11-10 11:35:00,33.34,33.44,33.34,33.39,702640.0,23.2487,23.3184,23.2487,23.2835,702640.0
2016-11-10 11:40:00,33.39,33.5,33.38,33.48,737883.0,23.2835,23.3602,23.2766,23.3463,737883.0
2016-11-10 11:45:00,33.48,33.74,33.48,33.74,1410201.0,23.3463,23.5276,23.3463,23.5276,1410201.0
2016-11-10 11:50:00,33.73,33.77,33.48,33.55,1070341.0,23.5206,23.5485,23.3463,23.3951,1070341.0
2016-11-10 11:55:00,33.56,33.58,33.43,33.48,632822.0,23.4021,23.416,23.3114,23.3463,632822.0
2016-11-10 12:00:00,33.48,33.58,33.47,33.55,522393.0,23.3463,23.416,23.3393,23.3951,522393.0
2016-11-10 12:05:00,33.55,33.58,33.42,33.43,579345.0,23.3951,23.416,23.3044,23.3114,579345.0
2016-11-10 12:10:00,33.43,33.56,33.42,33.55,475626.0,23.3114,23.4021,23.3044,23.3951,475626.0
2016-11-10 12:15:00,33.54,33.59,33.5,33.56,464235.0,23.3881,23.423,23.3602,23.4021,464235.0
2016-11-10 12:20:00,33.57,33.59,33.52,33.59,367018.0,23.409,23.423,23.3742,23.423,367018.0
2016-11-10 12:25:00,33.59,33.59,33.51,33.53,270305.0,23.423,23.423,23.3672,23.3812,270305.0
2016-11-10 12:30:00,33.54,33.6,33.52,33.53,610852.0,23.3881,23.43,23.3742,23.3812,610852.0
2016-11-10 12:35:00,33.53,33.6,33.49,33.59,758900.0,23.3812,23.43,23.3533,23.423,758900.0
2016-11-10 12:40:00,33.59,33.6,33.5,33.51,436341.0,23.423,23.43,23.3602,23.3672,436341.0
2016-11-10 12:45:00,33.51,33.63,33.51,33.61,469642.0,23.3672,23.4509,23.3672,23.4369,469642.0
2016-11-10 12:50:00,33.61,33.71,33.59,33.71,712751.0,23.4369,23.5067,23.423,23.5067,712751.0
2016-11-10 12:55:00,33.7,33.82,33.69,33.82,636076.0,23.4997,23.5834,23.4927,23.5834,636076.0
2016-11-10 13:00:00,33.82,33.83,33.66,33.67,442991.0,23.5834,23.5904,23.4718,23.4788,442991.0
2016-11-10 13:05:00,33.68,33.68,33.63,33.66,372281.0,23.4858,23.4858,23.4509,23.4718,372281.0
2016-11-10 13:10:00,33.66,33.69,33.6,33.63,396175.0,23.4718,23.4927,23.43,23.4509,396175.0
2016-11-10 13:15:00,33.63,33.64,33.57,33.59,516250.0,23.4509,23.4579,23.409,23.423,516250.0
2016-11-10 13:20:00,33.6,33.61,33.52,33.53,367469.0,23.43,23.4369,23.3742,23.3812,367469.0
2016-11-10 13:25:00,33.52,33.53,33.46,33.5,527232.0,23.3742,23.3812,23.3323,23.3602,527232.0
2016-11-10 13:30:00,33.5,33.58,33.49,33.53,547458.0,23.3602,23.416,23.3533,23.3812,547458.0
2016-11-10 13:35:00,33.52,33.56,33.47,33.51,446737.0,23.3742,23.4021,23.3393,23.3672,446737.0
2016-11-10 13:40:00,33.51,33.56,33.47,33.5,315945.0,23.3672,23.4021,23.3393,23.3602,315945.0
2016-11-10 13:45:00,33.5,33.6,33.47,33.58,304102.0,23.3602,23.43,23.3393,23.416,304102.0
2016-11-10 13:50:00,33.59,33.59,33.52,33.56,413682.0,23.423,23.423,23.3742,23.4021,413682.0
2016-11-10 13:55:00,33.56,33.57,33.44,33.49,351587.0,23.4021,23.409,23.3184,23.3533,351587.0
2016-11-10 14:00:00,33.48,33.5,33.44,33.48,311869.0,23.3463,23.3602,23.3184,23.3463,311869.0
2016-11-10 14:05:00,33.48,33.49,33.4,33.43,287468.0,23.3463,23.3533,23.2905,23.3114,287468.0
2016-11-10 14:10:00,33.43,33.44,33.38,33.4,263039.0,23.3114,23.3184,23.2766,23.2905,263039.0
2016-11-10 14:15:00,33.41,33.42,33.36,33.41,263317.0,23.2975,23.3044,23.2626,23.2975,263317.0
2016-11-10 14:20:00,33.41,33.45,33.39,33.44,276346.0,23.2975,23.3254,23.2835,23.3184,276346.0
2016-11-10 14:25:00,33.44,33.48,33.43,33.45,296320.0,23.3184,23.3463,23.3114,23.3254,296320.0
2016-11-10 14:30:00,33.45,33.47,33.43,33.46,428015.0,23.3254,23.3393,23.3114,23.3323,428015.0
2016-11-10 14:35:00,33.46,33.48,33.44,33.48,209373.0,23.3323,23.3463,23.3184,23.3463,209373.0
2016-11-10 14:40:00,33.48,33.5,33.43,33.47,286936.0,23.3463,23.3602,23.3114,23.3393,286936.0
2016-11-10 14:45:00,33.46,33.53,33.45,33.49,285891.0,23.3323,23.3812,23.3254,23.3533,285891.0
2016-11-10 14:50:00,33.49,33.52,33.46,33.48,245771.0,23.3533,23.3742,23.3323,23.3463,245771.0
2016-11-10 14:55:00,33.48,33.5,33.45,33.49,213327.0,23.3463,23.3602,23.3254,23.3533,213327.0
2016-11-10 15:00:00,33.49,33.58,33.47,33.58,326597.0,23.3533,23.416,23.3393,23.416,326597.0
2016-11-10 15:05:00,33.58,33.58,33.52,33.54,408200.0,23.416,23.416,23.3742,23.3881,408200.0
2016-11-10 15:10:00,33.54,33.55,33.5,33.55,317071.0,23.3881,23.3951,23.3602,23.3951,317071.0
2016-11-10 15:15:00,33.55,33.56,33.53,33.54,288699.0,23.3951,23.4021,23.3812,23.3881,288699.0
2016-11-10 15:20:00,33.54,33.56,33.51,33.52,466486.0,23.3881,23.4021,23.3672,23.3742,466486.0
2016-11-10 15:25:00,33.52,33.53,33.51,33.52,326242.0,23.3742,23.3812,23.3672,23.3742,326242.0
2016-11-10 15:30:00,33.52,33.53,33.47,33.5,893996.0,23.3742,23.3812,23.3393,23.3602,893996.0
2016-11-10 15:35:00,33.5,33.52,33.47,33.48,740647.0,23.3602,23.3742,23.3393,23.3463,740647.0
2016-11-10 15:40:00,33.49,33.5,33.46,33.48,978309.0,23.3533,23.3602,23.3323,23.3463,978309.0
2016-11-10 15:45:00,33.47,33.49,33.44,33.47,1195668.0,23.3393,23.3533,23.3184,23.3393,1195668.0
2016-11-10 15:50:00,33.47,33.5,33.44,33.45,1128056.0,23.3393,23.3602,23.3184,23.3254,1128056.0
2016-11-10 15:55:00,33.46,33.49,33.42,33.48,2234685.0,23.3323,23.3533,23.3044,23.3463,2234685.0
2016-11-11 09:30:00,33.22,33.34,32.96,32.98,1207080.0,23.165,23.2487,22.9837,22.9976,1207080.0
2016-11-11 09:35:00,32.99,33.0,32.81,32.84,770173.0,23.0046,23.0116,22.8791,22.9,770173.0
2016-11-11 09:40:00,32.84,32.91,32.81,32.81,700819.0,22.9,22.9488,22.8791,22.8791,700819.0
2016-11-11 09:45:00,32.82,32.82,32.65,32.74,702608.0,22.8861,22.8861,22.7675,22.8303,702608.0
2016-11-11 09:50:00,32.74,32.75,32.58,32.69,769168.0,22.8303,22.8372,22.7187,22.7954,769168.0
2016-11-11 09:55:00,32.68,32.72,32.64,32.66,693716.0,22.7884,22.8163,22.7605,22.7745,693716.0
2016-11-11 10:00:00,32.65,32.74,32.63,32.73,672694.0,22.7675,22.8303,22.7536,22.8233,672694.0
2016-11-11 10:05:00,32.73,32.82,32.73,32.78,742765.0,22.8233,22.8861,22.8233,22.8582,742765.0
2016-11-11 10:10:00,32.79,32.79,32.7,32.7,664452.0,22.8651,22.8651,22.8024,22.8024,664452.0
2016-11-11 10:15:00,32.71,32.77,32.58,32.58,505395.0,22.8094,22.8512,22.7187,22.7187,505395.0
2016-11-11 10:20:00,32.58,32.64,32.57,32.62,340536.0,22.7187,22.7605,22.7117,22.7466,340536.0
2016-11-11 10:25:00,32.61,32.62,32.54,32.57,500351.0,22.7396,22.7466,22.6908,22.7117,500351.0
2016-11-11 10:30:00,32.56,32.61,32.52,32.57,392290.0,22.7048,22.7396,22.6769,22.7117,392290.0
2016-11-11 10:35:00,32.56,32.57,32.51,32.52,386003.0,22.7048,22.7117,22.6699,22.6769,386003.0
2016-11-11 10:40:00,32.52,32.54,32.5,32.53,527035.0,22.6769,22.6908,22.6629,22.6838,527035.0
2016-11-11 10:45:00,32.53,32.54,32.45,32.45,337101.0,22.6838,22.6908,22.628,22.628,337101.0
2016-11-11 10:50:00,32.46,32.46,32.31,32.32,698277.0,22.635,22.635,22.5304,22.5374,698277.0
2016-11-11 10:55:00,32.32,32.34,32.27,32.29,437613.0,22.5374,22.5513,22.5025,22.5165,437613.0
2016-11-11 11:00:00,32.29,32.3,32.19,32.26,481256.0,22.5165,22.5235,22.4467,22.4956,481256.0
2016-11-11 11:05:00,32.26,32.43,32.24,32.42,490000.0,22.4956,22.6141,22.4816,22.6071,490000.0
2016-11-11 11:10:00,32.42,32.47,32.4,32.43,470226.0,22.6071,22.642,22.5932,22.6141,470226.0
2016-11-11 11:15:00,32.43,32.48,32.41,32.47,266916.0,22.6141,22.649,22.6002,22.642,266916.0
2016-11-11 11:20:00,32.48,32.48,32.4,32.47,214276.0,22.649,22.649,22.5932,22.642,214276.0
2016-11-11 11:25:00,32.46,32.48,32.41,32.46,300639.0,22.635,22.649,22.6002,22.635,300639.0
2016-11-11 11:30:00,32.46,32.53,32.45,32.53,321094.0,22.635,22.6838,22.628,22.6838,321094.0
2016-11-11 11:35:00,32.53,32.59,32.52,32.55,365354.0,22.6838,22.7257,22.6769,22.6978,365354.0
2016-11-11 11:40:00,32.55,32.55,32.43,32.44,290177.0,22.6978,22.6978,22.6141,22.6211,290177.0
2016-11-11 11:45:00,32.44,32.46,32.38,32.39,223661.0,22.6211,22.635,22.5792,22.5862,223661.0
2016-11-11 11:50:00,32.4,32.41,32.33,32.41,331322.0,22.5932,22.6002,22.5444,22.6002,331322.0
2016-11-11 11:55:00,32.41,32.47,32.4,32.45,401810.0,22.6002,22.642,22.5932,22.628,401810.0
2016-11-11 12:00:00,32.45,32.45,32.38,32.41,420454.0,22.628,22.628,22.5792,22.6002,420454.0
2016-11-11 12:05:00,32.41,32.54,32.41,32.54,284930.0,22.6002,22.6908,22.6002,22.6908,284930.0
2016-11-11 12:10:00,32.54,32.54,32.48,32.52,618277.0,22.6908,22.6908,22.649,22.6769,618277.0
2016-11-11 12:15:00,32.52,32.6,32.5,32.52,267899.0,22.6769,22.7326,22.6629,22.6769,267899.0
2016-11-11 12:20:00,32.52,32.56,32.5,32.54,399470.0,22.6769,22.7048,22.6629,22.6908,399470.0
2016-11-11 12:25:00,32.53,32.57,32.5,32.55,243239.0,22.6838,22.7117,22.6629,22.6978,243239.0
2016-11-11 12:30:00,32.55,32.61,32.53,32.57,371528.0,22.6978,22.7396,22.6838,22.7117,371528.0
2016-11-11 12:35:00,32.57,32.62,32.56,32.59,147325.0,22.7117,22.7466,22.7048,22.7257,147325.0
2016-11-11 12:40:00,32.59,32.63,32.58,32.61,347153.0,22.7257,22.7536,22.7187,22.7396,347153.0
2016-11-11 12:45:00,32.61,32.63,32.59,32.6,307392.0,22.7396,22.7536,22.7257,22.7326,307392.0
2016-11-11 12:50:00,32.6,32.61,32.57,32.6,368446.0,22.7326,22.7396,22.7117,22.7326,368446.0
2016-11-11 12:55:00,32.59,32.61,32.55,32.58,175032.0,22.7257,22.7396,22.6978,22.7187,175032.0
2016-11-11 13:00:00,32.57,32.61,32.56,32.59,127360.0,22.7117,22.7396,22.7048,22.7257,127360.0
2016-11-11 13:05:00,32.58,32.66,32.58,32.66,224220.0,22.7187,22.7745,22.7187,22.7745,224220.0
2016-11-11 13:10:00,32.65,32.73,32.63,32.72,333333.0,22.7675,22.8233,22.7536,22.8163,333333.0
2016-11-11 13:15:00,32.71,32.74,32.7,32.7,253936.0,22.8094,22.8303,22.8024,22.8024,253936.0
2016-11-11 13:20:00,32.7,32.79,32.69,32.73,428001.0,22.8024,22.8651,22.7954,22.8233,428001.0
2016-11-11 13:25:00,32.73,32.78,32.72,32.74,216683.0,22.8233,22.8582,22.8163,22.8303,216683.0
2016-11-11 13:30:00,32.73,32.75,32.67,32.67,329940.0,22.8233,22.8372,22.7815,22.7815,329940.0
2016-11-11 13:35:00,32.66,32.7,32.63,32.64,264756.0,22.7745,22.8024,22.7536,22.7605,264756.0
2016-11-11 13:40:00,32.64,32.7,32.63,32.66,169806.0,22.7605,22.8024,22.7536,22.7745,169806.0
2016-11-11 13:45:00,32.66,32.68,32.64,32.68,201173.0,22.7745,22.7884,22.7605,22.7884,201173.0
2016-11-11 13:50:00,32.68,32.7,32.65,32.65,180438.0,22.7884,22.8024,22.7675,22.7675,180438.0
2016-11-11 13:55:00,32.66,32.66,32.59,32.61,228674.0,22.7745,22.7745,22.7257,22.7396,228674.0
2016-11-11 14:00:00,32.61,32.66,32.58,32.66,152852.0,22.7396,22.7745,22.7187,22.7745,152852.0
2016-11-11 14:05:00,32.65,32.65,32.59,32.63,216221.0,22.7675,22.7675,22.7257,22.7536,216221.0
2016-11-11 14:10:00,32.63,32.64,32.59,32.63,207411.0,22.7536,22.7605,22.7257,22.7536,207411.0
2016-11-11 14:15:00,32.64,32.69,32.63,32.69,167516.0,22.7605,22.7954,22.7536,22.7954,167516.0
2016-11-11 14:20:00,32.68,32.69,32.64,32.65,285679.0,22.7884,22.7954,22.7605,22.7675,285679.0
2016-11-11 14:25:00,32.65,32.69,32.64,32.66,197987.0,22.7675,22.7954,22.7605,22.7745,197987.0
2016-11-11 14:30:00,32.66,32.69,32.66,32.68,137427.0,22.7745,22.7954,22.7745,22.7884,137427.0
2016-11-11 14:35:00,32.67,32.68,32.62,32.63,220856.0,22.7815,22.7884,22.7466,22.7536,220856.0
2016-11-11 14:40:00,32.63,32.66,32.62,32.66,184544.0,22.7536,22.7745,22.7466,22.7745,184544.0
2016-11-11 14:45:00,32.66,32.67,32.61,32.61,150728.0,22.7745,22.7815,22.7396,22.7396,150728.0
2016-11-11 14:50:00,32.62,32.62,32.6,32.61,164002.0,22.7466,22.7466,22.7326,22.7396,164002.0
2016-11-11 14:55:00,32.61,32.63,32.57,32.57,211612.0,22.7396,22.7536,22.7117,22.7117,211612.0
2016-11-11 15:00:00,32.57,32.57,32.55,32.55,238955.0,22.7117,22.7117,22.6978,22.6978,238955.0
2016-11-11 15:05:00,32.55,32.56,32.51,32.55,471608.0,22.6978,22.7048,22.6699,22.6978,471608.0
2016-11-11 15:10:00,32.55,32.56,32.54,32.54,165841.0,22.6978,22.7048,22.6908,22.6908,165841.0
2016-11-11 15:15:00,32.55,32.55,32.52,32.55,232424.0,22.6978,22.6978,22.6769,22.6978,232424.0
2016-11-11 15:20:00,32.55,32.55,32.53,32.54,183753.0,22.6978,22.6978,22.6838,22.6908,183753.0
2016-11-11 15:25:00,32.53,32.55,32.52,32.54,205168.0,22.6838,22.6978,22.6769,22.6908,205168.0
2016-11-11 15:30:00,32.54,32.56,32.54,32.55,235585.0,22.6908,22.7048,22.6908,22.6978,235585.0
2016-11-11 15:35:00,32.56,32.56,32.49,32.5,492482.0,22.7048,22.7048,22.6559,22.6629,492482.0
2016-11-11 15:40:00,32.5,32.54,32.49,32.54,633560.0,22.6629,22.6908,22.6559,22.6908,633560.0
2016-11-11 15:45:00,32.54,32.57,32.52,32.52,680087.0,22.6908,22.7117,22.6769,22.6769,680087.0
2016-11-11 15:50:00,32.53,32.58,32.52,32.56,1146904.0,22.6838,22.7187,22.6769,22.7048,1146904.0
2016-11-11 15:55:00,32.55,32.6,32.52,32.59,2172936.0,22.6978,22.7326,22.6769,22.7257,2172936.0
2016-11-14 09:30:00,32.85,32.9,32.57,32.66,880368.0,22.907,22.9418,22.7117,22.7745,880368.0
2016-11-14 09:35:00,32.66,32.67,32.42,32.44,447533.0,22.7745,22.7815,22.6071,22.6211,447533.0
2016-11-14 09:40:00,32.44,32.45,32.34,32.36,266448.0,22.6211,22.628,22.5513,22.5653,266448.0
2016-11-14 09:45:00,32.37,32.38,32.3,32.32,244845.0,22.5723,22.5792,22.5235,22.5374,244845.0
2016-11-14 09:50:00,32.31,32.39,32.28,32.36,291906.0,22.5304,22.5862,22.5095,22.5653,291906.0
2016-11-14 09:55:00,32.35,32.39,32.3,32.32,301505.0,22.5583,22.5862,22.5235,22.5374,301505.0
2016-11-14 10:00:00,32.32,32.38,32.27,32.34,240865.0,22.5374,22.5792,22.5025,22.5513,240865.0
2016-11-14 10:05:00,32.34,32.45,32.31,32.44,190832.0,22.5513,22.628,22.5304,22.6211,190832.0
2016-11-14 10:10:00,32.45,32.45,32.37,32.4,193963.0,22.628,22.628,22.5723,22.5932,193963.0
2016-11-14 10:15:00,32.41,32.43,32.36,32.38,175629.0,22.6002,22.6141,22.5653,22.5792,175629.0
2016-11-14 10:20:00,32.38,32.41,32.34,32.38,176110.0,22.5792,22.6002,22.5513,22.5792,176110.0
2016-11-14 10:25:00,32.37,32.4,32.29,32.34,220545.0,22.5723,22.5932,22.5165,22.5513,220545.0
2016-11-14 10:30:00,32.34,32.36,32.28,32.29,212716.0,22.5513,22.5653,22.5095,22.5165,212716.0
2016-11-14 10:35:00,32.3,32.4,32.29,32.38,239813.0,22.5235,22.5932,22.5165,22.5792,239813.0
2016-11-14 10:40:00,32.38,32.42,32.37,32.41,245398.0,22.5792,22.6071,22.5723,22.6002,245398.0
2016-11-14 10:45:00,32.41,32.42,32.36,32.38,288961.0,22.6002,22.6071,22.5653,22.5792,288961.0
2016-11-14 10:50:00,32.38,32.39,32.33,32.38,276257.0,22.5792,22.5862,22.5444,22.5792,276257.0
2016-11-14 10:55:00,32.37,32.41,32.35,32.39,204598.0,22.5723,22.6002,22.5583,22.5862,204598.0
2016-11-14 11:00:00,32.4,32.44,32.35,32.44,192876.0,22.5932,22.6211,22.5583,22.6211,192876.0
2016-11-14 11:05:00,32.43,32.44,32.37,32.43,203367.0,22.6141,22.6211,22.5723,22.6141,203367.0
2016-11-14 11:10:00,32.43,32.45,32.38,32.38,195280.0,22.6141,22.628,22.5792,22.5792,195280.0
2016-11-14 11:15:00,32.38,32.41,32.37,32.38,263427.0,22.5792,22.6002,22.5723,22.5792,263427.0
2016-11-14 11:20:00,32.38,32.39,32.3,32.32,288248.0,22.5792,22.5862,22.5235,22.5374,288248.0
2016-11-14 11:25:00,32.31,32.37,32.3,32.37,216933.0,22.5304,22.5723,22.5235,22.5723,216933.0
2016-11-14 11:30:00,32.36,32.37,32.31,32.33,256493.0,22.5653,22.5723,22.5304,22.5444,256493.0
2016-11-14 11:35:00,32.33,32.39,32.32,32.34,255446.0,22.5444,22.5862,22.5374,22.5513,255446.0
2016-11-14 11:40:00,32.33,32.35,32.31,32.34,271939.0,22.5444,22.5583,22.5304,22.5513,271939.0
2016-11-14 11:45:00,32.34,32.36,32.31,32.34,210937.0,22.5513,22.5653,22.5304,22.5513,210937.0
2016-11-14 11:50:00,32.34,32.37,32.3,32.33,208431.0,22.5513,22.5723,22.5235,22.5444,208431.0
2016-11-14 11:55:00,32.34,32.36,32.32,32.33,303346.0,22.5513,22.5653,22.5374,22.5444,303346.0
2016-11-14 12:00:00,32.33,32.34,32.28,32.3,91305.0,22.5444,22.5513,22.5095,22.5235,91305.0
2016-11-14 12:05:00,32.3,32.32,32.26,32.28,96940.0,22.5235,22.5374,22.4956,22.5095,96940.0
2016-11-14 12:10:00,32.27,32.29,32.25,32.26,151759.0,22.5025,22.5165,22.4886,22.4956,151759.0
2016-11-14 12:15:00,32.26,32.28,32.22,32.28,194491.0,22.4956,22.5095,22.4677,22.5095,194491.0
2016-11-14 12:20:00,32.27,32.32,32.26,32.31,164842.0,22.5025,22.5374,22.4956,22.5304,164842.0
2016-11-14 12:25:00,32.32,32.34,32.28,32.34,171293.0,22.5374,22.5513,22.5095,22.5513,171293.0
2016-11-14 12:30:00,32.33,32.36,32.27,32.3,320999.0,22.5444,22.5653,22.5025,22.5235,320999.0
2016-11-14 12:35:00,32.3,32.31,32.28,32.31,157732.0,22.5235,22.5304,22.5095,22.5304,157732.0
2016-11-14 12:40:00,32.31,32.31,32.26,32.28,146067.0,22.5304,22.5304,22.4956,22.5095,146067.0
2016-11-14 12:45:00,32.28,32.31,32.27,32.29,245190.0,22.5095,22.5304,22.5025,22.5165,245190.0
2016-11-14 12:50:00,32.29,32.29,32.2,32.21,216625.0,22.5165,22.5165,22.4537,22.4607,216625.0
2016-11-14 12:55:00,32.22,32.23,32.19,32.2,339403.0,22.4677,22.4746,22.4467,22.4537,339403.0
2016-11-14 13:00:00,32.2,32.21,32.18,32.2,290188.0,22.4537,22.4607,22.4398,22.4537,290188.0
2016-11-14 13:05:00,32.21,32.25,32.19,32.24,244932.0,22.4607,22.4886,22.4467,22.4816,244932.0
2016-11-14 13:10:00,32.25,32.25,32.19,32.2,432597.0,22.4886,22.4886,22.4467,22.4537,432597.0
2016-11-14 13:15:00,32.2,32.24,32.2,32.2,365033.0,22.4537,22.4816,22.4537,22.4537,365033.0
2016-11-14 13:20:00,32.2,32.21,32.19,32.2,367317.0,22.4537,22.4607,22.4467,22.4537,367317.0
2016-11-14 13:25:00,32.2,32.21,32.18,32.19,152978.0,22.4537,22.4607,22.4398,22.4467,152978.0
2016-11-14 13:30:00,32.19,32.24,32.18,32.19,457461.0,22.4467,22.4816,22.4398,22.4467,457461.0
2016-11-14 13:35:00,32.19,32.2,32.17,32.18,494864.0,22.4467,22.4537,22.4328,22.4398,494864.0
2016-11-14 13:40:00,32.18,32.19,32.14,32.14,288178.0,22.4398,22.4467,22.4119,22.4119,288178.0
2016-11-14 13:45:00,32.15,32.21,32.14,32.17,178519.0,22.4189,22.4607,22.4119,22.4328,178519.0
2016-11-14 13:50:00,32.18,32.2,32.16,32.18,108659.0,22.4398,22.4537,22.4258,22.4398,108659.0
2016-11-14 13:55:00,32.19,32.2,32.15,32.18,107512.0,22.4467,22.4537,22.4189,22.4398,107512.0
2016-11-14 14:00:00,32.19,32.2,32.16,32.16,190350.0,22.4467,22.4537,22.4258,22.4258,190350.0
2016-11-14 14:05:00,32.16,32.2,32.15,32.19,182456.0,22.4258,22.4537,22.4189,22.4467,182456.0
2016-11-14 14:10:00,32.2,32.2,32.16,32.2,201349.0,22.4537,22.4537,22.4258,22.4537,201349.0
2016-11-14 14:15:00,32.2,32.2,32.15,32.17,434426.0,22.4537,22.4537,22.4189,22.4328,434426.0
2016-11-14 14:20:00,32.16,32.17,32.14,32.14,143897.0,22.4258,22.4328,22.4119,22.4119,143897.0
2016-11-14 14:25:00,32.14,32.19,32.13,32.18,197326.0,22.4119,22.4467,22.4049,22.4398,197326.0
2016-11-14 14:30:00,32.19,32.22,32.16,32.18,515058.0,22.4467,22.4677,22.4258,22.4398,515058.0
2016-11-14 14:35:00,32.18,32.21,32.13,32.2,327737.0,22.4398,22.4607,22.4049,22.4537,327737.0
2016-11-14 14:40:00,32.2,32.2,32.16,32.17,280574.0,22.4537,22.4537,22.4258,22.4328,280574.0
2016-11-14 14:45:00,32.16,32.2,32.15,32.2,327839.0,22.4258,22.4537,22.4189,22.4537,327839.0
2016-11-14 14:50:00,32.2,32.25,32.19,32.25,261442.0,22.4537,22.4886,22.4467,22.4886,261442.0
2016-11-14 14:55:00,32.24,32.27,32.24,32.26,430826.0,22.4816,22.5025,22.4816,22.4956,430826.0
2016-11-14 15:00:00,32.26,32.26,32.22,32.22,700667.0,22.4956,22.4956,22.4677,22.4677,700667.0
2016-11-14 15:05:00,32.23,32.23,32.18,32.2,487116.0,22.4746,22.4746,22.4398,22.4537,487116.0
2016-11-14 15:10:00,32.2,32.21,32.17,32.19,501306.0,22.4537,22.4607,22.4328,22.4467,501306.0
2016-11-14 15:15:00,32.19,32.22,32.17,32.2,700491.0,22.4467,22.4677,22.4328,22.4537,700491.0
2016-11-14 15:20:00,32.2,32.27,32.2,32.25,502790.0,22.4537,22.5025,22.4537,22.4886,502790.0
2016-11-14 15:25:00,32.25,32.27,32.24,32.27,466828.0,22.4886,22.5025,22.4816,22.5025,466828.0
2016-11-14 15:30:00,32.27,32.29,32.26,32.27,447932.0,22.5025,22.5165,22.4956,22.5025,447932.0
2016-11-14 15:35:00,32.28,32.29,32.23,32.27,711550.0,22.5095,22.5165,22.4746,22.5025,711550.0
2016-11-14 15:40:00,32.27,32.28,32.21,32.23,587856.0,22.5025,22.5095,22.4607,22.4746,587856.0
2016-11-14 15:45:00,32.22,32.28,32.22,32.28,763303.0,22.4677,22.5095,22.4677,22.5095,763303.0
2016-11-14 15:50:00,32.28,32.31,32.27,32.31,985714.0,22.5095,22.5304,22.5025,22.5304,985714.0
2016-11-14 15:55:00,32.31,32.4,32.27,32.39,2790235.0,22.5304,22.5932,22.5025,22.5862,2790235.0
2016-11-15 09:30:00,32.76,32.76,32.39,32.43,1182072.0,22.8442,22.8442,22.5862,22.6141,1182072.0
2016-11-15 09:35:00,32.42,32.46,32.34,32.39,652664.0,22.6071,22.635,22.5513,22.5862,652664.0
2016-11-15 09:40:00,32.39,32.4,32.31,32.36,657856.0,22.5862,22.5932,22.5304,22.5653,657856.0
2016-11-15 09:45:00,32.36,32.36,32.2,32.21,397201.0,22.5653,22.5653,22.4537,22.4607,397201.0
2016-11-15 09:50:00,32.22,32.23,32.19,32.23,294969.0,22.4677,22.4746,22.4467,22.4746,294969.0
2016-11-15 09:55:00,32.22,32.28,32.19,32.28,384419.0,22.4677,22.5095,22.4467,22.5095,384419.0
2016-11-15 10:00:00,32.27,32.39,32.25,32.39,311571.0,22.5025,22.5862,22.4886,22.5862,311571.0
2016-11-15 10:05:00,32.39,32.45,32.35,32.38,303096.0,22.5862,22.628,22.5583,22.5792,303096.0
2016-11-15 10:10:00,32.38,32.42,32.33,32.34,425862.0,22.5792,22.6071,22.5444,22.5513,425862.0
2016-11-15 10:15:00,32.35,32.38,32.33,32.37,292991.0,22.5583,22.5792,22.5444,22.5723,292991.0
2016-11-15 10:20:00,32.37,32.37,32.31,32.35,271674.0,22.5723,22.5723,22.5304,22.5583,271674.0
2016-11-15 10:25:00,32.34,32.35,32.28,32.3,334579.0,22.5513,22.5583,22.5095,22.5235,334579.0
2016-11-15 10:30:00,32.31,32.33,32.28,32.33,385853.0,22.5304,22.5444,22.5095,22.5444,385853.0
2016-11-15 10:35:00,32.33,32.33,32.28,32.32,405275.0,22.5444,22.5444,22.5095,22.5374,405275.0
2016-11-15 10:40:00,32.32,32.32,32.27,32.3,296259.0,22.5374,22.5374,22.5025,22.5235,296259.0
2016-11-15 10:45:00,32.3,32.34,32.29,32.31,152151.0,22.5235,22.5513,22.5165,22.5304,152151.0
2016-11-15 10:50:00,32.32,32.33,32.28,32.31,283056.0,22.5374,22.5444,22.5095,22.5304,283056.0
2016-11-15 10:55:00,32.31,32.36,32.29,32.34,255259.0,22.5304,22.5653,22.5165,22.5513,255259.0
2016-11-15 11:00:00,32.34,32.34,32.29,32.32,159866.0,22.5513,22.5513,22.5165,22.5374,159866.0
2016-11-15 11:05:00,32.31,32.33,32.31,32.33,220996.0,22.5304,22.5444,22.5304,22.5444,220996.0
2016-11-15 11:10:00,32.33,32.33,32.25,32.26,228718.0,22.5444,22.5444,22.4886,22.4956,228718.0
2016-11-15 11:15:00,32.26,32.28,32.2,32.21,414463.0,22.4956,22.5095,22.4537,22.4607,414463.0
2016-11-15 11:20:00,32.21,32.23,32.21,32.23,307154.0,22.4607,22.4746,22.4607,22.4746,307154.0
2016-11-15 11:25:00,32.23,32.23,32.16,32.16,316498.0,22.4746,22.4746,22.4258,22.4258,316498.0
2016-11-15 11:30:00,32.16,32.23,32.16,32.21,320409.0,22.4258,22.4746,22.4258,22.4607,320409.0
2016-11-15 11:35:00,32.2,32.24,32.2,32.22,262224.0,22.4537,22.4816,22.4537,22.4677,262224.0
2016-11-15 11:40:00,32.22,32.22,32.14,32.15,320241.0,22.4677,22.4677,22.4119,22.4189,320241.0
2016-11-15 11:45:00,32.16,32.18,32.14,32.16,184331.0,22.4258,22.4398,22.4119,22.4258,184331.0
2016-11-15 11:50:00,32.16,32.19,32.15,32.17,207488.0,22.4258,22.4467,22.4189,22.4328,207488.0
2016-11-15 11:55:00,32.17,32.2,32.13,32.18,254179.0,22.4328,22.4537,22.4049,22.4398,254179.0
2016-11-15 12:00:00,32.18,32.19,32.12,32.14,200680.0,22.4398,22.4467,22.3979,22.4119,200680.0
2016-11-15 12:05:00,32.15,32.17,32.13,32.14,183451.0,22.4189,22.4328,22.4049,22.4119,183451.0
2016-11-15 12:10:00,32.14,32.17,32.11,32.11,161662.0,22.4119,22.4328,22.391,22.391,161662.0
2016-11-15 12:15:00,32.12,32.14,32.11,32.13,199252.0,22.3979,22.4119,22.391,22.4049,199252.0
2016-11-15 12:20:00,32.13,32.15,32.12,32.13,192066.0,22.4049,22.4189,22.3979,22.4049,192066.0
2016-11-15 12:25:00,32.13,32.14,32.11,32.12,104846.0,22.4049,22.4119,22.391,22.3979,104846.0
2016-11-15 12:30:00,32.11,32.15,32.11,32.14,187919.0,22.391,22.4189,22.391,22.4119,187919.0
2016-11-15 12:35:00,32.14,32.14,32.09,32.1,167090.0,22.4119,22.4119,22.377,22.384,167090.0
2016-11-15 12:40:00,32.09,32.1,32.03,32.04,184103.0,22.377,22.384,22.3352,22.3421,184103.0
2016-11-15 12:45:00,32.04,32.07,32.02,32.06,196129.0,22.3421,22.3631,22.3282,22.3561,196129.0
2016-11-15 12:50:00,32.06,32.06,32.02,32.02,135551.0,22.3561,22.3561,22.3282,22.3282,135551.0
2016-11-15 12:55:00,32.02,32.03,31.93,31.94,515713.0,22.3282,22.3352,22.2654,22.2724,515713.0
2016-11-15 13:00:00,31.94,31.96,31.91,31.92,253876.0,22.2724,22.2864,22.2515,22.2585,253876.0
2016-11-15 13:05:00,31.92,31.95,31.9,31.9,287172.0,22.2585,22.2794,22.2445,22.2445,287172.0
2016-11-15 13:10:00,31.9,31.94,31.88,31.92,314983.0,22.2445,22.2724,22.2306,22.2585,314983.0
2016-11-15 13:15:00,31.92,31.99,31.92,31.98,553843.0,22.2585,22.3073,22.2585,22.3003,553843.0
2016-11-15 13:20:00,31.97,32.0,31.97,31.98,332639.0,22.2933,22.3143,22.2933,22.3003,332639.0
2016-11-15 13:25:00,31.97,31.97,31.92,31.92,174276.0,22.2933,22.2933,22.2585,22.2585,174276.0
2016-11-15 13:30:00,31.93,31.98,31.92,31.97,175361.0,22.2654,22.3003,22.2585,22.2933,175361.0
2016-11-15 13:35:00,31.98,31.98,31.94,31.94,208582.0,22.3003,22.3003,22.2724,22.2724,208582.0
2016-11-15 13:40:00,31.94,32.0,31.93,32.0,143732.0,22.2724,22.3143,22.2654,22.3143,143732.0
2016-11-15 13:45:00,32.0,32.03,31.98,31.98,224562.0,22.3143,22.3352,22.3003,22.3003,224562.0
2016-11-15 13:50:00,31.99,31.99,31.97,31.98,170754.0,22.3073,22.3073,22.2933,22.3003,170754.0
2016-11-15 13:55:00,31.98,31.98,31.95,31.96,310827.0,22.3003,22.3003,22.2794,22.2864,310827.0
2016-11-15 14:00:00,31.97,31.99,31.95,31.97,223197.0,22.2933,22.3073,22.2794,22.2933,223197.0
2016-11-15 14:05:00,31.97,31.99,31.96,31.96,146821.0,22.2933,22.3073,22.2864,22.2864,146821.0
2016-11-15 14:10:00,31.96,31.99,31.94,31.98,247807.0,22.2864,22.3073,22.2724,22.3003,247807.0
2016-11-15 14:15:00,31.98,31.99,31.96,31.96,317083.0,22.3003,22.3073,22.2864,22.2864,317083.0
2016-11-15 14:20:00,31.96,31.99,31.96,31.99,200402.0,22.2864,22.3073,22.2864,22.3073,200402.0
2016-11-15 14:25:00,31.99,31.99,31.95,31.98,181356.0,22.3073,22.3073,22.2794,22.3003,181356.0
2016-11-15 14:30:00,31.98,32.01,31.96,31.96,337011.0,22.3003,22.3212,22.2864,22.2864,337011.0
2016-11-15 14:35:00,31.97,32.03,31.96,32.02,176020.0,22.2933,22.3352,22.2864,22.3282,176020.0
2016-11-15 14:40:00,32.02,32.03,31.98,32.02,224617.0,22.3282,22.3352,22.3003,22.3282,224617.0
2016-11-15 14:45:00,32.02,32.04,31.99,31.99,147339.0,22.3282,22.3421,22.3073,22.3073,147339.0
2016-11-15 14:50:00,31.99,32.03,31.98,32.02,136587.0,22.3073,22.3352,22.3003,22.3282,136587.0
2016-11-15 14:55:00,32.03,32.07,32.02,32.05,212931.0,22.3352,22.3631,22.3282,22.3491,212931.0
2016-11-15 15:00:00,32.05,32.11,32.04,32.07,416848.0,22.3491,22.391,22.3421,22.3631,416848.0
2016-11-15 15:05:00,32.07,32.09,32.02,32.08,326100.0,22.3631,22.377,22.3282,22.37,326100.0
2016-11-15 15:10:00,32.08,32.13,32.07,32.13,423811.0,22.37,22.4049,22.3631,22.4049,423811.0
2016-11-15 15:15:00,32.13,32.14,32.11,32.12,308199.0,22.4049,22.4119,22.391,22.3979,308199.0
2016-11-15 15:20:00,32.12,32.14,32.1,32.1,238770.0,22.3979,22.4119,22.384,22.384,238770.0
2016-11-15 15:25:00,32.11,32.14,32.1,32.14,169957.0,22.391,22.4119,22.384,22.4119,169957.0
2016-11-15 15:30:00,32.14,32.14,32.12,32.13,255601.0,22.4119,22.4119,22.3979,22.4049,255601.0
2016-11-15 15:35:00,32.14,32.19,32.13,32.19,612392.0,22.4119,22.4467,22.4049,22.4467,612392.0
2016-11-15 15:40:00,32.19,32.21,32.15,32.15,408010.0,22.4467,22.4607,22.4189,22.4189,408010.0
2016-11-15 15:45:00,32.15,32.16,32.1,32.1,587048.0,22.4189,22.4258,22.384,22.384,587048.0
2016-11-15 15:50:00,32.11,32.14,32.08,32.13,753024.0,22.391,22.4119,22.37,22.4049,753024.0
2016-11-15 15:55:00,32.13,32.23,32.12,32.23,2062774.0,22.4049,22.4746,22.3979,22.4746,2062774.0
2016-11-16 09:30:00,32.2,32.28,32.1,32.1,631544.0,22.4537,22.5095,22.384,22.384,631544.0
2016-11-16 09:35:00,32.11,32.2,32.1,32.14,233000.0,22.391,22.4537,22.384,22.4119,233000.0
2016-11-16 09:40:00,32.15,32.3,32.15,32.29,250121.0,22.4189,22.5235,22.4189,22.5165,250121.0
2016-11-16 09:45:00,32.29,32.29,32.15,32.18,198909.0,22.5165,22.5165,22.4189,22.4398,198909.0
2016-11-16 09:50:00,32.18,32.24,32.17,32.23,118624.0,22.4398,22.4816,22.4328,22.4746,118624.0
2016-11-16 09:55:00,32.23,32.28,32.22,32.23,181566.0,22.4746,22.5095,22.4677,22.4746,181566.0
2016-11-16 10:00:00,32.24,32.33,32.24,32.31,219141.0,22.4816,22.5444,22.4816,22.5304,219141.0
2016-11-16 10:05:00,32.32,32.33,32.28,32.33,205051.0,22.5374,22.5444,22.5095,22.5444,205051.0
2016-11-16 10:10:00,32.33,32.33,32.29,32.3,130252.0,22.5444,22.5444,22.5165,22.5235,130252.0
2016-11-16 10:15:00,32.3,32.31,32.25,32.25,160494.0,22.5235,22.5304,22.4886,22.4886,160494.0
2016-11-16 10:20:00,32.25,32.3,32.24,32.27,159682.0,22.4886,22.5235,22.4816,22.5025,159682.0
2016-11-16 10:25:00,32.27,32.29,32.24,32.29,172738.0,22.5025,22.5165,22.4816,22.5165,172738.0
2016-11-16 10:30:00,32.28,32.3,32.22,32.23,273301.0,22.5095,22.5235,22.4677,22.4746,273301.0
2016-11-16 10:35:00,32.23,32.26,32.19,32.2,192932.0,22.4746,22.4956,22.4467,22.4537,192932.0
2016-11-16 10:40:00,32.2,32.26,32.2,32.23,221286.0,22.4537,22.4956,22.4537,22.4746,221286.0
2016-11-16 10:45:00,32.23,32.28,32.22,32.23,228528.0,22.4746,22.5095,22.4677,22.4746,228528.0
2016-11-16 10:50:00,32.23,32.24,32.18,32.19,156435.0,22.4746,22.4816,22.4398,22.4467,156435.0
2016-11-16 10:55:00,32.19,32.21,32.17,32.18,156849.0,22.4467,22.4607,22.4328,22.4398,156849.0
2016-11-16 11:00:00,32.19,32.2,32.13,32.19,186920.0,22.4467,22.4537,22.4049,22.4467,186920.0
2016-11-16 11:05:00,32.19,32.22,32.18,32.22,178492.0,22.4467,22.4677,22.4398,22.4677,178492.0
2016-11-16 11:10:00,32.22,32.23,32.16,32.17,220150.0,22.4677,22.4746,22.4258,22.4328,220150.0
2016-11-16 11:15:00,32.16,32.19,32.13,32.18,123426.0,22.4258,22.4467,22.4049,22.4398,123426.0
2016-11-16 11:20:00,32.18,32.18,32.15,32.17,156836.0,22.4398,22.4398,22.4189,22.4328,156836.0
2016-11-16 11:25:00,32.17,32.18,32.14,32.17,144094.0,22.4328,22.4398,22.4119,22.4328,144094.0
2016-11-16 11:30:00,32.17,32.17,32.14,32.16,185095.0,22.4328,22.4328,22.4119,22.4258,185095.0
2016-11-16 11:35:00,32.16,32.16,32.08,32.09,199248.0,22.4258,22.4258,22.37,22.377,199248.0
2016-11-16 11:40:00,32.09,32.13,32.08,32.09,164583.0,22.377,22.4049,22.37,22.377,164583.0
2016-11-16 11:45:00,32.09,32.1,32.06,32.07,135298.0,22.377,22.384,22.3561,22.3631,135298.0
2016-11-16 11:50:00,32.06,32.07,32.04,32.05,124541.0,22.3561,22.3631,22.3421,22.3491,124541.0
2016-11-16 11:55:00,32.05,32.09,32.05,32.08,95011.0,22.3491,22.377,22.3491,22.37,95011.0
2016-11-16 12:00:00,32.09,32.11,32.07,32.11,105055.0,22.377,22.391,22.3631,22.391,105055.0
2016-11-16 12:05:00,32.11,32.13,32.08,32.09,166166.0,22.391,22.4049,22.37,22.377,166166.0
2016-11-16 12:10:00,32.09,32.12,32.09,32.09,107926.0,22.377,22.3979,22.377,22.377,107926.0
2016-11-16 12:15:00,32.09,32.1,32.07,32.08,135159.0,22.377,22.384,22.3631,22.37,135159.0
2016-11-16 12:20:00,32.07,32.1,32.07,32.07,103745.0,22.3631,22.384,22.3631,22.3631,103745.0
2016-11-16 12:25:00,32.07,32.08,32.05,32.07,114849.0,22.3631,22.37,22.3491,22.3631,114849.0
2016-11-16 12:30:00,32.07,32.1,32.06,32.09,102504.0,22.3631,22.384,22.3561,22.377,102504.0
2016-11-16 12:35:00,32.09,32.09,32.06,32.07,145292.0,22.377,22.377,22.3561,22.3631,145292.0
2016-11-16 12:40:00,32.08,32.08,32.05,32.07,96587.0,22.37,22.37,22.3491,22.3631,96587.0
2016-11-16 12:45:00,32.06,32.07,32.03,32.06,164489.0,22.3561,22.3631,22.3352,22.3561,164489.0
2016-11-16 12:50:00,32.06,32.1,32.05,32.1,63196.0,22.3561,22.384,22.3491,22.384,63196.0
2016-11-16 12:55:00,32.1,32.11,32.07,32.09,125436.0,22.384,22.391,22.3631,22.377,125436.0
2016-11-16 13:00:00,32.09,32.13,32.08,32.11,114382.0,22.377,22.4049,22.37,22.391,114382.0
2016-11-16 13:05:00,32.12,32.12,32.08,32.1,118976.0,22.3979,22.3979,22.37,22.384,118976.0
2016-11-16 13:10:00,32.09,32.1,32.08,32.09,117775.0,22.377,22.384,22.37,22.377,117775.0
2016-11-16 13:15:00,32.09,32.09,32.06,32.07,105408.0,22.377,22.377,22.3561,22.3631,105408.0
2016-11-16 13:20:00,32.08,32.1,32.05,32.1,143501.0,22.37,22.384,22.3491,22.384,143501.0
2016-11-16 13:25:00,32.09,32.1,32.07,32.09,109585.0,22.377,22.384,22.3631,22.377,109585.0
2016-11-16 13:30:00,32.09,32.11,32.08,32.1,90221.0,22.377,22.391,22.37,22.384,90221.0
2016-11-16 13:35:00,32.1,32.13,32.09,32.13,90634.0,22.384,22.4049,22.377,22.4049,90634.0
2016-11-16 13:40:00,32.12,32.13,32.08,32.12,143712.0,22.3979,22.4049,22.37,22.3979,143712.0
2016-11-16 13:45:00,32.11,32.12,32.1,32.12,69118.0,22.391,22.3979,22.384,22.3979,69118.0
2016-11-16 13:50:00,32.12,32.12,32.1,32.12,96236.0,22.3979,22.3979,22.384,22.3979,96236.0
2016-11-16 13:55:00,32.12,32.13,32.09,32.1,210183.0,22.3979,22.4049,22.377,22.384,210183.0
2016-11-16 14:00:00,32.1,32.1,32.06,32.08,136189.0,22.384,22.384,22.3561,22.37,136189.0
2016-11-16 14:05:00,32.09,32.09,32.05,32.07,112816.0,22.377,22.377,22.3491,22.3631,112816.0
2016-11-16 14:10:00,32.07,32.12,32.06,32.12,193209.0,22.3631,22.3979,22.3561,22.3979,193209.0
2016-11-16 14:15:00,32.12,32.12,32.08,32.09,90662.0,22.3979,22.3979,22.37,22.377,90662.0
2016-11-16 14:20:00,32.1,32.1,32.06,32.08,125398.0,22.384,22.384,22.3561,22.37,125398.0
2016-11-16 14:25:00,32.08,32.08,32.05,32.06,127834.0,22.37,22.37,22.3491,22.3561,127834.0
2016-11-16 14:30:00,32.06,32.11,32.06,32.09,189562.0,22.3561,22.391,22.3561,22.377,189562.0
2016-11-16 14:35:00,32.09,32.1,32.04,32.04,200223.0,22.377,22.384,22.3421,22.3421,200223.0
2016-11-16 14:40:00,32.04,32.05,32.02,32.05,243751.0,22.3421,22.3491,22.3282,22.3491,243751.0
2016-11-16 14:45:00,32.05,32.05,32.02,32.02,91701.0,22.3491,22.3491,22.3282,22.3282,91701.0
2016-11-16 14:50:00,32.02,32.04,32.01,32.02,156397.0,22.3282,22.3421,22.3212,22.3282,156397.0
2016-11-16 14:55:00,32.02,32.05,32.02,32.04,341827.0,22.3282,22.3491,22.3282,22.3421,341827.0
2016-11-16 15:00:00,32.04,32.05,32.03,32.03,215510.0,22.3421,22.3491,22.3352,22.3352,215510.0
2016-11-16 15:05:00,32.04,32.04,32.02,32.04,194806.0,22.3421,22.3421,22.3282,22.3421,194806.0
2016-11-16 15:10:00,32.04,32.05,32.03,32.03,251253.0,22.3421,22.3491,22.3352,22.3352,251253.0
2016-11-16 15:15:00,32.04,32.07,32.03,32.05,801641.0,22.3421,22.3631,22.3352,22.3491,801641.0
2016-11-16 15:20:00,32.05,32.05,32.02,32.02,126243.0,22.3491,22.3491,22.3282,22.3282,126243.0
2016-11-16 15:25:00,32.02,32.03,31.98,32.01,359854.0,22.3282,22.3352,22.3003,22.3212,359854.0
2016-11-16 15:30:00,32.01,32.03,31.99,32.0,529852.0,22.3212,22.3352,22.3073,22.3143,529852.0
2016-11-16 15:35:00,31.99,32.0,31.95,31.96,683950.0,22.3073,22.3143,22.2794,22.2864,683950.0
2016-11-16 15:40:00,31.96,32.01,31.96,31.98,963576.0,22.2864,22.3212,22.2864,22.3003,963576.0
2016-11-16 15:45:00,31.99,31.99,31.95,31.95,671224.0,22.3073,22.3073,22.2794,22.2794,671224.0
2016-11-16 15:50:00,31.95,31.96,31.93,31.94,674828.0,22.2794,22.2864,22.2654,22.2724,674828.0
2016-11-16 15:55:00,31.94,31.99,31.93,31.95,2451065.0,22.2724,22.3073,22.2654,22.2794,2451065.0
2016-11-17 09:30:00,32.01,32.12,31.81,31.83,642930.0,22.3212,22.3979,22.1818,22.1957,642930.0
2016-11-17 09:35:00,31.83,31.93,31.82,31.91,263901.0,22.1957,22.2654,22.1887,22.2515,263901.0
2016-11-17 09:40:00,31.9,31.95,31.85,31.9,168058.0,22.2445,22.2794,22.2097,22.2445,168058.0
2016-11-17 09:45:00,31.9,31.94,31.86,31.91,176085.0,22.2445,22.2724,22.2166,22.2515,176085.0
2016-11-17 09:50:00,31.91,31.97,31.9,31.91,126568.0,22.2515,22.2933,22.2445,22.2515,126568.0
2016-11-17 09:55:00,31.91,31.94,31.88,31.9,269874.0,22.2515,22.2724,22.2306,22.2445,269874.0
2016-11-17 10:00:00,31.91,31.91,31.84,31.85,148311.0,22.2515,22.2515,22.2027,22.2097,148311.0
2016-11-17 10:05:00,31.84,31.9,31.84,31.86,160129.0,22.2027,22.2445,22.2027,22.2166,160129.0
2016-11-17 10:10:00,31.87,31.88,31.84,31.86,160464.0,22.2236,22.2306,22.2027,22.2166,160464.0
2016-11-17 10:15:00,31.86,31.86,31.82,31.84,226296.0,22.2166,22.2166,22.1887,22.2027,226296.0
2016-11-17 10:20:00,31.84,31.89,31.83,31.88,182967.0,22.2027,22.2375,22.1957,22.2306,182967.0
2016-11-17 10:25:00,31.88,31.95,31.87,31.95,232900.0,22.2306,22.2794,22.2236,22.2794,232900.0
2016-11-17 10:30:00,31.95,31.97,31.9,31.95,219391.0,22.2794,22.2933,22.2445,22.2794,219391.0
2016-11-17 10:35:00,31.95,31.98,31.94,31.98,248361.0,22.2794,22.3003,22.2724,22.3003,248361.0
2016-11-17 10:40:00,31.98,32.01,31.95,31.99,219912.0,22.3003,22.3212,22.2794,22.3073,219912.0
2016-11-17 10:45:00,32.0,32.03,31.98,31.99,348509.0,22.3143,22.3352,22.3003,22.3073,348509.0
2016-11-17 10:50:00,31.99,32.01,31.95,32.0,228473.0,22.3073,22.3212,22.2794,22.3143,228473.0
2016-11-17 10:55:00,32.0,32.03,31.97,31.97,272747.0,22.3143,22.3352,22.2933,22.2933,272747.0
2016-11-17 11:00:00,31.98,32.01,31.96,31.99,201327.0,22.3003,22.3212,22.2864,22.3073,201327.0
2016-11-17 11:05:00,32.0,32.06,31.99,32.05,280555.0,22.3143,22.3561,22.3073,22.3491,280555.0
2016-11-17 11:10:00,32.05,32.08,32.02,32.03,251780.0,22.3491,22.37,22.3282,22.3352,251780.0
2016-11-17 11:15:00,32.04,32.06,32.03,32.04,135407.0,22.3421,22.3561,22.3352,22.3421,135407.0
2016-11-17 11:20:00,32.03,32.05,32.01,32.02,160512.0,22.3352,22.3491,22.3212,22.3282,160512.0
2016-11-17 11:25:00,32.01,32.02,31.99,32.0,168538.0,22.3212,22.3282,22.3073,22.3143,168538.0
2016-11-17 11:30:00,31.99,32.03,31.98,32.01,411842.0,22.3073,22.3352,22.3003,22.3212,411842.0
2016-11-17 11:35:00,32.02,32.03,31.99,32.0,148827.0,22.3282,22.3352,22.3073,22.3143,148827.0
2016-11-17 11:40:00,32.0,32.01,31.98,32.0,413790.0,22.3143,22.3212,22.3003,22.3143,413790.0
2016-11-17 11:45:00,31.99,32.01,31.95,31.95,348407.0,22.3073,22.3212,22.2794,22.2794,348407.0
2016-11-17 11:50:00,31.95,31.97,31.95,31.96,215706.0,22.2794,22.2933,22.2794,22.2864,215706.0
2016-11-17 11:55:00,31.97,31.97,31.92,31.93,104682.0,22.2933,22.2933,22.2585,22.2654,104682.0
2016-11-17 12:00:00,31.93,31.95,31.91,31.93,141856.0,22.2654,22.2794,22.2515,22.2654,141856.0
2016-11-17 12:05:00,31.92,31.94,31.92,31.94,103681.0,22.2585,22.2724,22.2585,22.2724,103681.0
2016-11-17 12:10:00,31.94,31.94,31.91,31.92,122544.0,22.2724,22.2724,22.2515,22.2585,122544.0
2016-11-17 12:15:00,31.93,31.96,31.91,31.93,127044.0,22.2654,22.2864,22.2515,22.2654,127044.0
2016-11-17 12:20:00,31.93,31.95,31.92,31.93,213007.0,22.2654,22.2794,22.2585,22.2654,213007.0
2016-11-17 12:25:00,31.93,31.94,31.91,31.93,191317.0,22.2654,22.2724,22.2515,22.2654,191317.0
2016-11-17 12:30:00,31.93,31.93,31.91,31.91,87981.0,22.2654,22.2654,22.2515,22.2515,87981.0
2016-11-17 12:35:00,31.91,31.93,31.9,31.92,204891.0,22.2515,22.2654,22.2445,22.2585,204891.0
2016-11-17 12:40:00,31.92,31.92,31.88,31.88,191010.0,22.2585,22.2585,22.2306,22.2306,191010.0
2016-11-17 12:45:00,31.89,31.9,31.86,31.88,234126.0,22.2375,22.2445,22.2166,22.2306,234126.0
2016-11-17 12:50:00,31.88,31.88,31.84,31.84,205794.0,22.2306,22.2306,22.2027,22.2027,205794.0
2016-11-17 12:55:00,31.85,31.85,31.82,31.84,209306.0,22.2097,22.2097,22.1887,22.2027,209306.0
2016-11-17 13:00:00,31.83,31.87,31.83,31.86,233099.0,22.1957,22.2236,22.1957,22.2166,233099.0
2016-11-17 13:05:00,31.86,31.87,31.82,31.83,566902.0,22.2166,22.2236,22.1887,22.1957,566902.0
2016-11-17 13:10:00,31.83,31.84,31.81,31.81,195614.0,22.1957,22.2027,22.1818,22.1818,195614.0
2016-11-17 13:15:00,31.81,31.83,31.8,31.81,232056.0,22.1818,22.1957,22.1748,22.1818,232056.0
2016-11-17 13:20:00,31.81,31.81,31.76,31.78,455863.0,22.1818,22.1818,22.1469,22.1608,455863.0
2016-11-17 13:25:00,31.78,31.79,31.76,31.77,164684.0,22.1608,22.1678,22.1469,22.1539,164684.0
2016-11-17 13:30:00,31.77,31.79,31.75,31.75,429935.0,22.1539,22.1678,22.1399,22.1399,429935.0
2016-11-17 13:35:00,31.76,31.8,31.75,31.8,101485.0,22.1469,22.1748,22.1399,22.1748,101485.0
2016-11-17 13:40:00,31.8,31.8,31.77,31.77,110575.0,22.1748,22.1748,22.1539,22.1539,110575.0
2016-11-17 13:45:00,31.77,31.79,31.77,31.79,61186.0,22.1539,22.1678,22.1539,22.1678,61186.0
2016-11-17 13:50:00,31.79,31.8,31.78,31.8,101231.0,22.1678,22.1748,22.1608,22.1748,101231.0
2016-11-17 13:55:00,31.79,31.87,31.79,31.84,227139.0,22.1678,22.2236,22.1678,22.2027,227139.0
2016-11-17 14:00:00,31.83,31.85,31.8,31.8,153570.0,22.1957,22.2097,22.1748,22.1748,153570.0
2016-11-17 14:05:00,31.81,31.81,31.79,31.8,168683.0,22.1818,22.1818,22.1678,22.1748,168683.0
2016-11-17 14:10:00,31.8,31.81,31.77,31.78,199303.0,22.1748,22.1818,22.1539,22.1608,199303.0
2016-11-17 14:15:00,31.77,31.79,31.77,31.78,74538.0,22.1539,22.1678,22.1539,22.1608,74538.0
2016-11-17 14:20:00,31.78,31.79,31.77,31.78,59696.0,22.1608,22.1678,22.1539,22.1608,59696.0
2016-11-17 14:25:00,31.78,31.78,31.75,31.76,97019.0,22.1608,22.1608,22.1399,22.1469,97019.0
2016-11-17 14:30:00,31.76,31.76,31.71,31.71,278236.0,22.1469,22.1469,22.112,22.112,278236.0
2016-11-17 14:35:00,31.71,31.73,31.71,31.71,218827.0,22.112,22.126,22.112,22.112,218827.0
2016-11-17 14:40:00,31.71,31.73,31.71,31.73,156356.0,22.112,22.126,22.112,22.126,156356.0
2016-11-17 14:45:00,31.73,31.73,31.68,31.69,312308.0,22.126,22.126,22.0911,22.0981,312308.0
2016-11-17 14:50:00,31.69,31.69,31.68,31.69,98730.0,22.0981,22.0981,22.0911,22.0981,98730.0
2016-11-17 14:55:00,31.69,31.71,31.68,31.71,234993.0,22.0981,22.112,22.0911,22.112,234993.0
2016-11-17 15:00:00,31.71,31.73,31.7,31.73,262674.0,22.112,22.126,22.1051,22.126,262674.0
2016-11-17 15:05:00,31.73,31.75,31.72,31.75,148329.0,22.126,22.1399,22.119,22.1399,148329.0
2016-11-17 15:10:00,31.75,31.78,31.74,31.78,148050.0,22.1399,22.1608,22.133,22.1608,148050.0
2016-11-17 15:15:00,31.78,31.81,31.75,31.81,411818.0,22.1608,22.1818,22.1399,22.1818,411818.0
2016-11-17 15:20:00,31.81,31.81,31.77,31.77,213846.0,22.1818,22.1818,22.1539,22.1539,213846.0
2016-11-17 15:25:00,31.78,31.86,31.73,31.81,2195403.0,22.1608,22.2166,22.126,22.1818,2195403.0
2016-11-17 15:30:00,31.81,31.81,31.73,31.78,1304124.0,22.1818,22.1818,22.126,22.1608,1304124.0
2016-11-17 15:35:00,31.78,31.78,31.75,31.76,429014.0,22.1608,22.1608,22.1399,22.1469,429014.0
2016-11-17 15:40:00,31.75,31.76,31.73,31.73,538078.0,22.1399,22.1469,22.126,22.126,538078.0
2016-11-17 15:45:00,31.74,31.77,31.72,31.76,811304.0,22.133,22.1539,22.119,22.1469,811304.0
2016-11-17 15:50:00,31.77,31.77,31.74,31.75,473586.0,22.1539,22.1539,22.133,22.1399,473586.0
2016-11-17 15:55:00,31.74,31.78,31.72,31.73,2166695.0,22.133,22.1608,22.119,22.126,2166695.0
2016-11-18 09:30:00,31.95,31.95,31.84,31.86,2127487.0,22.2794,22.2794,22.2027,22.2166,2127487.0
2016-11-18 09:35:00,31.85,31.89,31.76,31.77,731409.0,22.2097,22.2375,22.1469,22.1539,731409.0
2016-11-18 09:40:00,31.77,31.77,31.64,31.68,277888.0,22.1539,22.1539,22.0632,22.0911,277888.0
2016-11-18 09:45:00,31.68,31.69,31.63,31.69,167868.0,22.0911,22.0981,22.0562,22.0981,167868.0
2016-11-18 09:50:00,31.69,31.71,31.65,31.69,229710.0,22.0981,22.112,22.0702,22.0981,229710.0
2016-11-18 09:55:00,31.7,31.7,31.64,31.66,248031.0,22.1051,22.1051,22.0632,22.0772,248031.0
2016-11-18 10:00:00,31.66,31.72,31.64,31.65,279877.0,22.0772,22.119,22.0632,22.0702,279877.0
2016-11-18 10:05:00,31.64,31.66,31.6,31.65,366586.0,22.0632,22.0772,22.0353,22.0702,366586.0
2016-11-18 10:10:00,31.65,31.66,31.62,31.63,154854.0,22.0702,22.0772,22.0493,22.0562,154854.0
2016-11-18 10:15:00,31.64,31.65,31.61,31.62,211429.0,22.0632,22.0702,22.0423,22.0493,211429.0
2016-11-18 10:20:00,31.62,31.62,31.58,31.6,178314.0,22.0493,22.0493,22.0214,22.0353,178314.0
2016-11-18 10:25:00,31.6,31.68,31.59,31.66,167652.0,22.0353,22.0911,22.0284,22.0772,167652.0
2016-11-18 10:30:00,31.66,31.66,31.62,31.63,145925.0,22.0772,22.0772,22.0493,22.0562,145925.0
2016-11-18 10:35:00,31.62,31.64,31.59,31.64,231136.0,22.0493,22.0632,22.0284,22.0632,231136.0
2016-11-18 10:40:00,31.64,31.67,31.63,31.64,121387.0,22.0632,22.0841,22.0562,22.0632,121387.0
2016-11-18 10:45:00,31.64,31.66,31.61,31.62,569211.0,22.0632,22.0772,22.0423,22.0493,569211.0
2016-11-18 10:50:00,31.61,31.63,31.57,31.58,144456.0,22.0423,22.0562,22.0144,22.0214,144456.0
2016-11-18 10:55:00,31.57,31.61,31.56,31.61,186693.0,22.0144,22.0423,22.0074,22.0423,186693.0
2016-11-18 11:00:00,31.61,31.64,31.59,31.64,274707.0,22.0423,22.0632,22.0284,22.0632,274707.0
2016-11-18 11:05:00,31.64,31.64,31.6,31.64,276406.0,22.0632,22.0632,22.0353,22.0632,276406.0
2016-11-18 11:10:00,31.64,31.64,31.6,31.6,178370.0,22.0632,22.0632,22.0353,22.0353,178370.0
2016-11-18 11:15:00,31.61,31.63,31.59,31.63,151895.0,22.0423,22.0562,22.0284,22.0562,151895.0
2016-11-18 11:20:00,31.63,31.64,31.58,31.59,190982.0,22.0562,22.0632,22.0214,22.0284,190982.0
2016-11-18 11:25:00,31.59,31.65,31.58,31.63,192850.0,22.0284,22.0702,22.0214,22.0562,192850.0
2016-11-18 11:30:00,31.63,31.63,31.59,31.62,236835.0,22.0562,22.0562,22.0284,22.0493,236835.0
2016-11-18 11:35:00,31.62,31.62,31.58,31.6,136551.0,22.0493,22.0493,22.0214,22.0353,136551.0
2016-11-18 11:40:00,31.59,31.64,31.58,31.64,104195.0,22.0284,22.0632,22.0214,22.0632,104195.0
2016-11-18 11:45:00,31.64,31.65,31.59,31.59,214020.0,22.0632,22.0702,22.0284,22.0284,214020.0
2016-11-18 11:50:00,31.59,31.6,31.58,31.59,114821.0,22.0284,22.0353,22.0214,22.0284,114821.0
2016-11-18 11:55:00,31.6,31.6,31.57,31.58,120201.0,22.0353,22.0353,22.0144,22.0214,120201.0
2016-11-18 12:00:00,31.58,31.61,31.57,31.6,109893.0,22.0214,22.0423,22.0144,22.0353,109893.0
2016-11-18 12:05:00,31.6,31.6,31.57,31.6,207697.0,22.0353,22.0353,22.0144,22.0353,207697.0
2016-11-18 12:10:00,31.6,31.61,31.57,31.6,149712.0,22.0353,22.0423,22.0144,22.0353,149712.0
2016-11-18 12:15:00,31.61,31.61,31.58,31.59,180644.0,22.0423,22.0423,22.0214,22.0284,180644.0
2016-11-18 12:20:00,31.59,31.59,31.56,31.58,98165.0,22.0284,22.0284,22.0074,22.0214,98165.0
2016-11-18 12:25:00,31.58,31.61,31.57,31.61,89756.0,22.0214,22.0423,22.0144,22.0423,89756.0
2016-11-18 12:30:00,31.61,31.62,31.59,31.59,120059.0,22.0423,22.0493,22.0284,22.0284,120059.0
2016-11-18 12:35:00,31.6,31.63,31.59,31.6,72902.0,22.0353,22.0562,22.0284,22.0353,72902.0
2016-11-18 12:40:00,31.61,31.63,31.6,31.62,81511.0,22.0423,22.0562,22.0353,22.0493,81511.0
2016-11-18 12:45:00,31.62,31.63,31.61,31.62,38187.0,22.0493,22.0562,22.0423,22.0493,38187.0
2016-11-18 12:50:00,31.63,31.63,31.6,31.62,53892.0,22.0562,22.0562,22.0353,22.0493,53892.0
2016-11-18 12:55:00,31.62,31.62,31.61,31.62,39174.0,22.0493,22.0493,22.0423,22.0493,39174.0
2016-11-18 13:00:00,31.62,31.62,31.59,31.61,78245.0,22.0493,22.0493,22.0284,22.0423,78245.0
2016-11-18 13:05:00,31.61,31.63,31.6,31.62,82572.0,22.0423,22.0562,22.0353,22.0493,82572.0
2016-11-18 13:10:00,31.62,31.63,31.6,31.62,92703.0,22.0493,22.0562,22.0353,22.0493,92703.0
2016-11-18 13:15:00,31.63,31.63,31.61,31.62,80132.0,22.0562,22.0562,22.0423,22.0493,80132.0
2016-11-18 13:20:00,31.63,31.64,31.61,31.61,96499.0,22.0562,22.0632,22.0423,22.0423,96499.0
2016-11-18 13:25:00,31.62,31.63,31.6,31.61,152341.0,22.0493,22.0562,22.0353,22.0423,152341.0
2016-11-18 13:30:00,31.61,31.61,31.59,31.61,68925.0,22.0423,22.0423,22.0284,22.0423,68925.0
2016-11-18 13:35:00,31.61,31.62,31.6,31.61,74001.0,22.0423,22.0493,22.0353,22.0423,74001.0
2016-11-18 13:40:00,31.61,31.62,31.6,31.61,69993.0,22.0423,22.0493,22.0353,22.0423,69993.0
2016-11-18 13:45:00,31.61,31.62,31.58,31.58,118320.0,22.0423,22.0493,22.0214,22.0214,118320.0
2016-11-18 13:50:00,31.58,31.6,31.57,31.6,109804.0,22.0214,22.0353,22.0144,22.0353,109804.0
2016-11-18 13:55:00,31.59,31.6,31.58,31.58,76168.0,22.0284,22.0353,22.0214,22.0214,76168.0
2016-11-18 14:00:00,31.59,31.6,31.55,31.57,187724.0,22.0284,22.0353,22.0005,22.0144,187724.0
2016-11-18 14:05:00,31.57,31.6,31.54,31.55,162810.0,22.0144,22.0353,21.9935,22.0005,162810.0
2016-11-18 14:10:00,31.54,31.56,31.54,31.55,90616.0,21.9935,22.0074,21.9935,22.0005,90616.0
2016-11-18 14:15:00,31.56,31.56,31.54,31.55,152770.0,22.0074,22.0074,21.9935,22.0005,152770.0
2016-11-18 14:20:00,31.54,31.55,31.52,31.54,151635.0,21.9935,22.0005,21.9795,21.9935,151635.0
2016-11-18 14:25:00,31.54,31.54,31.5,31.5,203333.0,21.9935,21.9935,21.9656,21.9656,203333.0
2016-11-18 14:30:00,31.5,31.53,31.5,31.51,254999.0,21.9656,21.9865,21.9656,21.9726,254999.0
2016-11-18 14:35:00,31.51,31.53,31.5,31.52,127919.0,21.9726,21.9865,21.9656,21.9795,127919.0
2016-11-18 14:40:00,31.52,31.52,31.48,31.49,323676.0,21.9795,21.9795,21.9516,21.9586,323676.0
2016-11-18 14:45:00,31.49,31.5,31.48,31.49,185752.0,21.9586,21.9656,21.9516,21.9586,185752.0
2016-11-18 14:50:00,31.5,31.51,31.48,31.51,542069.0,21.9656,21.9726,21.9516,21.9726,542069.0
2016-11-18 14:55:00,31.51,31.52,31.51,31.51,86451.0,21.9726,21.9795,21.9726,21.9726,86451.0
2016-11-18 15:00:00,31.52,31.52,31.47,31.48,221936.0,21.9795,21.9795,21.9447,21.9516,221936.0
2016-11-18 15:05:00,31.47,31.52,31.47,31.52,265727.0,21.9447,21.9795,21.9447,21.9795,265727.0
2016-11-18 15:10:00,31.52,31.54,31.51,31.51,149580.0,21.9795,21.9935,21.9726,21.9726,149580.0
2016-11-18 15:15:00,31.51,31.53,31.51,31.53,294179.0,21.9726,21.9865,21.9726,21.9865,294179.0
2016-11-18 15:20:00,31.52,31.58,31.52,31.56,331661.0,21.9795,22.0214,21.9795,22.0074,331661.0
2016-11-18 15:25:00,31.57,31.57,31.53,31.54,307937.0,22.0144,22.0144,21.9865,21.9935,307937.0
2016-11-18 15:30:00,31.54,31.55,31.5,31.55,615007.0,21.9935,22.0005,21.9656,22.0005,615007.0
2016-11-18 15:35:00,31.55,31.57,31.54,31.55,420790.0,22.0005,22.0144,21.9935,22.0005,420790.0
2016-11-18 15:40:00,31.56,31.58,31.55,31.55,310524.0,22.0074,22.0214,22.0005,22.0005,310524.0
2016-11-18 15:45:00,31.56,31.56,31.52,31.52,913150.0,22.0074,22.0074,21.9795,21.9795,913150.0
2016-11-18 15:50:00,31.53,31.53,31.49,31.49,466991.0,21.9865,21.9865,21.9586,21.9586,466991.0
2016-11-18 15:55:00,31.49,31.5,31.44,31.46,1693069.0,21.9586,21.9656,21.9238,21.9377,1693069.0
2016-11-21 09:30:00,31.51,31.63,31.5,31.59,484119.0,21.9726,22.0562,21.9656,22.0284,484119.0
2016-11-21 09:35:00,31.59,31.66,31.57,31.59,158596.0,22.0284,22.0772,22.0144,22.0284,158596.0
2016-11-21 09:40:00,31.6,31.6,31.52,31.59,207953.0,22.0353,22.0353,21.9795,22.0284,207953.0
2016-11-21 09:45:00,31.59,31.62,31.56,31.61,164347.0,22.0284,22.0493,22.0074,22.0423,164347.0
2016-11-21 09:50:00,31.61,31.62,31.56,31.57,205282.0,22.0423,22.0493,22.0074,22.0144,205282.0
2016-11-21 09:55:00,31.58,31.62,31.56,31.62,455198.0,22.0214,22.0493,22.0074,22.0493,455198.0
2016-11-21 10:00:00,31.62,31.62,31.56,31.59,197031.0,22.0493,22.0493,22.0074,22.0284,197031.0
2016-11-21 10:05:00,31.59,31.59,31.54,31.56,201674.0,22.0284,22.0284,21.9935,22.0074,201674.0
2016-11-21 10:10:00,31.56,31.59,31.55,31.59,122386.0,22.0074,22.0284,22.0005,22.0284,122386.0
2016-11-21 10:15:00,31.59,31.61,31.55,31.55,143650.0,22.0284,22.0423,22.0005,22.0005,143650.0
2016-11-21 10:20:00,31.56,31.56,31.53,31.55,202086.0,22.0074,22.0074,21.9865,22.0005,202086.0
2016-11-21 10:25:00,31.55,31.56,31.49,31.5,363273.0,22.0005,22.0074,21.9586,21.9656,363273.0
2016-11-21 10:30:00,31.5,31.54,31.49,31.53,168448.0,21.9656,21.9935,21.9586,21.9865,168448.0
2016-11-21 10:35:00,31.52,31.57,31.52,31.57,117769.0,21.9795,22.0144,21.9795,22.0144,117769.0
2016-11-21 10:40:00,31.57,31.61,31.56,31.61,163844.0,22.0144,22.0423,22.0074,22.0423,163844.0
2016-11-21 10:45:00,31.6,31.64,31.6,31.61,387844.0,22.0353,22.0632,22.0353,22.0423,387844.0
2016-11-21 10:50:00,31.61,31.66,31.59,31.66,404581.0,22.0423,22.0772,22.0284,22.0772,404581.0
2016-11-21 10:55:00,31.66,31.69,31.65,31.68,288482.0,22.0772,22.0981,22.0702,22.0911,288482.0
2016-11-21 11:00:00,31.68,31.68,31.63,31.64,633202.0,22.0911,22.0911,22.0562,22.0632,633202.0
2016-11-21 11:05:00,31.65,31.66,31.62,31.62,150162.0,22.0702,22.0772,22.0493,22.0493,150162.0
2016-11-21 11:10:00,31.63,31.63,31.58,31.59,234454.0,22.0562,22.0562,22.0214,22.0284,234454.0
2016-11-21 11:15:00,31.59,31.59,31.56,31.56,143354.0,22.0284,22.0284,22.0074,22.0074,143354.0
2016-11-21 11:20:00,31.56,31.57,31.54,31.56,211056.0,22.0074,22.0144,21.9935,22.0074,211056.0
2016-11-21 11:25:00,31.56,31.6,31.55,31.57,199282.0,22.0074,22.0353,22.0005,22.0144,199282.0
2016-11-21 11:30:00,31.57,31.61,31.56,31.61,220032.0,22.0144,22.0423,22.0074,22.0423,220032.0
2016-11-21 11:35:00,31.61,31.61,31.57,31.59,120590.0,22.0423,22.0423,22.0144,22.0284,120590.0
2016-11-21 11:40:00,31.59,31.6,31.56,31.58,96046.0,22.0284,22.0353,22.0074,22.0214,96046.0
2016-11-21 11:45:00,31.58,31.59,31.57,31.59,57809.0,22.0214,22.0284,22.0144,22.0284,57809.0
2016-11-21 11:50:00,31.59,31.6,31.56,31.58,550468.0,22.0284,22.0353,22.0074,22.0214,550468.0
2016-11-21 11:55:00,31.58,31.59,31.56,31.57,101272.0,22.0214,22.0284,22.0074,22.0144,101272.0
2016-11-21 12:00:00,31.58,31.58,31.56,31.57,59379.0,22.0214,22.0214,22.0074,22.0144,59379.0
2016-11-21 12:05:00,31.57,31.61,31.56,31.61,213508.0,22.0144,22.0423,22.0074,22.0423,213508.0
2016-11-21 12:10:00,31.6,31.61,31.55,31.56,264125.0,22.0353,22.0423,22.0005,22.0074,264125.0
2016-11-21 12:15:00,31.55,31.56,31.53,31.56,160374.0,22.0005,22.0074,21.9865,22.0074,160374.0
2016-11-21 12:20:00,31.55,31.59,31.55,31.59,385299.0,22.0005,22.0284,22.0005,22.0284,385299.0
2016-11-21 12:25:00,31.59,31.6,31.57,31.59,261169.0,22.0284,22.0353,22.0144,22.0284,261169.0
2016-11-21 12:30:00,31.59,31.61,31.55,31.56,199936.0,22.0284,22.0423,22.0005,22.0074,199936.0
2016-11-21 12:35:00,31.55,31.56,31.54,31.56,93421.0,22.0005,22.0074,21.9935,22.0074,93421.0
2016-11-21 12:40:00,31.56,31.58,31.55,31.57,125658.0,22.0074,22.0214,22.0005,22.0144,125658.0
2016-11-21 12:45:00,31.58,31.62,31.57,31.6,139092.0,22.0214,22.0493,22.0144,22.0353,139092.0
2016-11-21 12:50:00,31.61,31.62,31.6,31.62,39836.0,22.0423,22.0493,22.0353,22.0493,39836.0
2016-11-21 12:55:00,31.61,31.63,31.6,31.63,158931.0,22.0423,22.0562,22.0353,22.0562,158931.0
2016-11-21 13:00:00,31.62,31.64,31.61,31.64,154965.0,22.0493,22.0632,22.0423,22.0632,154965.0
2016-11-21 13:05:00,31.63,31.64,31.6,31.61,138614.0,22.0562,22.0632,22.0353,22.0423,138614.0
2016-11-21 13:10:00,31.61,31.62,31.59,31.59,445450.0,22.0423,22.0493,22.0284,22.0284,445450.0
2016-11-21 13:15:00,31.59,31.61,31.59,31.6,176865.0,22.0284,22.0423,22.0284,22.0353,176865.0
2016-11-21 13:20:00,31.6,31.6,31.59,31.6,90331.0,22.0353,22.0353,22.0284,22.0353,90331.0
2016-11-21 13:25:00,31.59,31.6,31.57,31.58,160359.0,22.0284,22.0353,22.0144,22.0214,160359.0
2016-11-21 13:30:00,31.57,31.6,31.57,31.59,85651.0,22.0144,22.0353,22.0144,22.0284,85651.0
2016-11-21 13:35:00,31.59,31.6,31.57,31.59,87887.0,22.0284,22.0353,22.0144,22.0284,87887.0
2016-11-21 13:40:00,31.59,31.6,31.57,31.59,107889.0,22.0284,22.0353,22.0144,22.0284,107889.0
2016-11-21 13:45:00,31.59,31.59,31.53,31.54,180563.0,22.0284,22.0284,21.9865,21.9935,180563.0
2016-11-21 13:50:00,31.54,31.55,31.52,31.53,59771.0,21.9935,22.0005,21.9795,21.9865,59771.0
2016-11-21 13:55:00,31.53,31.56,31.53,31.55,74345.0,21.9865,22.0074,21.9865,22.0005,74345.0
2016-11-21 14:00:00,31.55,31.55,31.53,31.54,61209.0,22.0005,22.0005,21.9865,21.9935,61209.0
2016-11-21 14:05:00,31.54,31.56,31.53,31.55,110160.0,21.9935,22.0074,21.9865,22.0005,110160.0
2016-11-21 14:10:00,31.55,31.55,31.52,31.53,111778.0,22.0005,22.0005,21.9795,21.9865,111778.0
2016-11-21 14:15:00,31.53,31.55,31.5,31.55,277261.0,21.9865,22.0005,21.9656,22.0005,277261.0
2016-11-21 14:20:00,31.55,31.57,31.54,31.56,67317.0,22.0005,22.0144,21.9935,22.0074,67317.0
2016-11-21 14:25:00,31.56,31.57,31.53,31.53,100180.0,22.0074,22.0144,21.9865,21.9865,100180.0
2016-11-21 14:30:00,31.53,31.57,31.53,31.57,115892.0,21.9865,22.0144,21.9865,22.0144,115892.0
2016-11-21 14:35:00,31.56,31.58,31.55,31.57,100949.0,22.0074,22.0214,22.0005,22.0144,100949.0
2016-11-21 14:40:00,31.57,31.57,31.53,31.56,170051.0,22.0144,22.0144,21.9865,22.0074,170051.0
2016-11-21 14:45:00,31.56,31.58,31.54,31.56,103558.0,22.0074,22.0214,21.9935,22.0074,103558.0
2016-11-21 14:50:00,31.57,31.6,31.56,31.6,246464.0,22.0144,22.0353,22.0074,22.0353,246464.0
2016-11-21 14:55:00,31.6,31.6,31.55,31.55,254396.0,22.0353,22.0353,22.0005,22.0005,254396.0
2016-11-21 15:00:00,31.56,31.56,31.54,31.56,83272.0,22.0074,22.0074,21.9935,22.0074,83272.0
2016-11-21 15:05:00,31.55,31.56,31.54,31.56,109509.0,22.0005,22.0074,21.9935,22.0074,109509.0
2016-11-21 15:10:00,31.56,31.57,31.53,31.57,172238.0,22.0074,22.0144,21.9865,22.0144,172238.0
2016-11-21 15:15:00,31.57,31.58,31.55,31.56,366483.0,22.0144,22.0214,22.0005,22.0074,366483.0
2016-11-21 15:20:00,31.56,31.56,31.52,31.52,209273.0,22.0074,22.0074,21.9795,21.9795,209273.0
2016-11-21 15:25:00,31.52,31.54,31.52,31.54,130992.0,21.9795,21.9935,21.9795,21.9935,130992.0
2016-11-21 15:30:00,31.54,31.56,31.53,31.54,226949.0,21.9935,22.0074,21.9865,21.9935,226949.0
2016-11-21 15:35:00,31.54,31.55,31.52,31.53,242179.0,21.9935,22.0005,21.9795,21.9865,242179.0
2016-11-21 15:40:00,31.53,31.53,31.49,31.49,317101.0,21.9865,21.9865,21.9586,21.9586,317101.0
2016-11-21 15:45:00,31.5,31.56,31.49,31.54,437988.0,21.9656,22.0074,21.9586,21.9935,437988.0
2016-11-21 15:50:00,31.54,31.56,31.53,31.55,526281.0,21.9935,22.0074,21.9865,22.0005,526281.0
2016-11-21 15:55:00,31.55,31.59,31.54,31.58,839710.0,22.0005,22.0284,21.9935,22.0214,839710.0
2016-11-22 09:30:00,31.93,31.99,31.69,31.7,1507027.0,22.2654,22.3073,22.0981,22.1051,1507027.0
2016-11-22 09:35:00,31.69,31.76,31.47,31.47,642673.0,22.0981,22.1469,21.9447,21.9447,642673.0
2016-11-22 09:40:00,31.47,31.58,31.43,31.58,588448.0,21.9447,22.0214,21.9168,22.0214,588448.0
2016-11-22 09:45:00,31.58,31.66,31.53,31.64,451225.0,22.0214,22.0772,21.9865,22.0632,451225.0
2016-11-22 09:50:00,31.63,31.64,31.53,31.54,303782.0,22.0562,22.0632,21.9865,21.9935,303782.0
2016-11-22 09:55:00,31.54,31.59,31.51,31.58,235680.0,21.9935,22.0284,21.9726,22.0214,235680.0
2016-11-22 10:00:00,31.59,31.61,31.53,31.56,432843.0,22.0284,22.0423,21.9865,22.0074,432843.0
2016-11-22 10:05:00,31.55,31.56,31.52,31.54,301438.0,22.0005,22.0074,21.9795,21.9935,301438.0
2016-11-22 10:10:00,31.53,31.57,31.52,31.56,168091.0,21.9865,22.0144,21.9795,22.0074,168091.0
2016-11-22 10:15:00,31.56,31.57,31.51,31.53,186135.0,22.0074,22.0144,21.9726,21.9865,186135.0
2016-11-22 10:20:00,31.53,31.57,31.52,31.57,141303.0,21.9865,22.0144,21.9795,22.0144,141303.0
2016-11-22 10:25:00,31.57,31.57,31.54,31.55,124799.0,22.0144,22.0144,21.9935,22.0005,124799.0
2016-11-22 10:30:00,31.55,31.55,31.5,31.51,158403.0,22.0005,22.0005,21.9656,21.9726,158403.0
2016-11-22 10:35:00,31.5,31.51,31.44,31.45,336825.0,21.9656,21.9726,21.9238,21.9307,336825.0
2016-11-22 10:40:00,31.44,31.46,31.38,31.39,341203.0,21.9238,21.9377,21.8819,21.8889,341203.0
2016-11-22 10:45:00,31.39,31.4,31.37,31.38,336261.0,21.8889,21.8959,21.8749,21.8819,336261.0
2016-11-22 10:50:00,31.37,31.38,31.34,31.36,328245.0,21.8749,21.8819,21.854,21.868,328245.0
2016-11-22 10:55:00,31.36,31.36,31.31,31.34,387210.0,21.868,21.868,21.8331,21.854,387210.0
2016-11-22 11:00:00,31.34,31.34,31.26,31.26,441540.0,21.854,21.854,21.7982,21.7982,441540.0
2016-11-22 11:05:00,31.26,31.31,31.25,31.28,338232.0,21.7982,21.8331,21.7913,21.8122,338232.0
2016-11-22 11:10:00,31.29,31.31,31.27,31.27,179100.0,21.8192,21.8331,21.8052,21.8052,179100.0
2016-11-22 11:15:00,31.28,31.28,31.19,31.23,623159.0,21.8122,21.8122,21.7494,21.7773,623159.0
2016-11-22 11:20:00,31.22,31.23,31.17,31.21,425813.0,21.7703,21.7773,21.7355,21.7634,425813.0
2016-11-22 11:25:00,31.21,31.21,31.17,31.18,211816.0,21.7634,21.7634,21.7355,21.7425,211816.0
2016-11-22 11:30:00,31.17,31.19,31.14,31.15,666524.0,21.7355,21.7494,21.7146,21.7215,666524.0
2016-11-22 11:35:00,31.16,31.17,31.12,31.14,276659.0,21.7285,21.7355,21.7006,21.7146,276659.0
2016-11-22 11:40:00,31.14,31.14,31.11,31.12,369456.0,21.7146,21.7146,21.6936,21.7006,369456.0
2016-11-22 11:45:00,31.12,31.12,31.09,31.11,444277.0,21.7006,21.7006,21.6797,21.6936,444277.0
2016-11-22 11:50:00,31.11,31.14,31.09,31.1,404925.0,21.6936,21.7146,21.6797,21.6867,404925.0
2016-11-22 11:55:00,31.1,31.11,31.05,31.07,415957.0,21.6867,21.6936,21.6518,21.6657,415957.0
2016-11-22 12:00:00,31.07,31.07,31.05,31.06,394746.0,21.6657,21.6657,21.6518,21.6588,394746.0
2016-11-22 12:05:00,31.07,31.14,31.06,31.14,390398.0,21.6657,21.7146,21.6588,21.7146,390398.0
2016-11-22 12:10:00,31.14,31.14,31.11,31.14,132172.0,21.7146,21.7146,21.6936,21.7146,132172.0
2016-11-22 12:15:00,31.14,31.19,31.13,31.18,225352.0,21.7146,21.7494,21.7076,21.7425,225352.0
2016-11-22 12:20:00,31.18,31.18,31.15,31.17,144185.0,21.7425,21.7425,21.7215,21.7355,144185.0
2016-11-22 12:25:00,31.16,31.17,31.16,31.17,159655.0,21.7285,21.7355,21.7285,21.7355,159655.0
2016-11-22 12:30:00,31.17,31.2,31.14,31.19,153728.0,21.7355,21.7564,21.7146,21.7494,153728.0
2016-11-22 12:35:00,31.2,31.2,31.17,31.18,145716.0,21.7564,21.7564,21.7355,21.7425,145716.0
2016-11-22 12:40:00,31.19,31.19,31.15,31.19,262989.0,21.7494,21.7494,21.7215,21.7494,262989.0
2016-11-22 12:45:00,31.19,31.19,31.16,31.17,156268.0,21.7494,21.7494,21.7285,21.7355,156268.0
2016-11-22 12:50:00,31.17,31.18,31.16,31.18,91841.0,21.7355,21.7425,21.7285,21.7425,91841.0
2016-11-22 12:55:00,31.18,31.22,31.17,31.22,217489.0,21.7425,21.7703,21.7355,21.7703,217489.0
2016-11-22 13:00:00,31.22,31.24,31.2,31.23,358601.0,21.7703,21.7843,21.7564,21.7773,358601.0
2016-11-22 13:05:00,31.24,31.25,31.22,31.24,204119.0,21.7843,21.7913,21.7703,21.7843,204119.0
2016-11-22 13:10:00,31.24,31.24,31.22,31.23,121140.0,21.7843,21.7843,21.7703,21.7773,121140.0
2016-11-22 13:15:00,31.23,31.27,31.22,31.26,253972.0,21.7773,21.8052,21.7703,21.7982,253972.0
2016-11-22 13:20:00,31.25,31.29,31.25,31.29,128153.0,21.7913,21.8192,21.7913,21.8192,128153.0
2016-11-22 13:25:00,31.29,31.31,31.24,31.26,248209.0,21.8192,21.8331,21.7843,21.7982,248209.0
2016-11-22 13:30:00,31.26,31.28,31.25,31.26,159313.0,21.7982,21.8122,21.7913,21.7982,159313.0
2016-11-22 13:35:00,31.26,31.27,31.22,31.27,215061.0,21.7982,21.8052,21.7703,21.8052,215061.0
2016-11-22 13:40:00,31.27,31.29,31.22,31.22,209502.0,21.8052,21.8192,21.7703,21.7703,209502.0
2016-11-22 13:45:00,31.23,31.25,31.22,31.23,93855.0,21.7773,21.7913,21.7703,21.7773,93855.0
2016-11-22 13:50:00,31.24,31.24,31.22,31.23,89748.0,21.7843,21.7843,21.7703,21.7773,89748.0
2016-11-22 13:55:00,31.23,31.23,31.21,31.23,153277.0,21.7773,21.7773,21.7634,21.7773,153277.0
2016-11-22 14:00:00,31.23,31.24,31.19,31.2,145898.0,21.7773,21.7843,21.7494,21.7564,145898.0
2016-11-22 14:05:00,31.2,31.22,31.18,31.21,112845.0,21.7564,21.7703,21.7425,21.7634,112845.0
2016-11-22 14:10:00,31.22,31.22,31.2,31.21,157438.0,21.7703,21.7703,21.7564,21.7634,157438.0
2016-11-22 14:15:00,31.21,31.22,31.19,31.21,179815.0,21.7634,21.7703,21.7494,21.7634,179815.0
2016-11-22 14:20:00,31.21,31.23,31.2,31.22,100324.0,21.7634,21.7773,21.7564,21.7703,100324.0
2016-11-22 14:25:00,31.21,31.24,31.21,31.21,189457.0,21.7634,21.7843,21.7634,21.7634,189457.0
2016-11-22 14:30:00,31.22,31.24,31.21,31.24,98520.0,21.7703,21.7843,21.7634,21.7843,98520.0
2016-11-22 14:35:00,31.24,31.26,31.23,31.23,151859.0,21.7843,21.7982,21.7773,21.7773,151859.0
2016-11-22 14:40:00,31.24,31.25,31.23,31.25,124767.0,21.7843,21.7913,21.7773,21.7913,124767.0
2016-11-22 14:45:00,31.25,31.26,31.24,31.25,123040.0,21.7913,21.7982,21.7843,21.7913,123040.0
2016-11-22 14:50:00,31.25,31.27,31.24,31.25,229803.0,21.7913,21.8052,21.7843,21.7913,229803.0
2016-11-22 14:55:00,31.25,31.25,31.23,31.23,73728.0,21.7913,21.7913,21.7773,21.7773,73728.0
2016-11-22 15:00:00,31.24,31.25,31.22,31.23,175831.0,21.7843,21.7913,21.7703,21.7773,175831.0
2016-11-22 15:05:00,31.23,31.23,31.2,31.21,178524.0,21.7773,21.7773,21.7564,21.7634,178524.0
2016-11-22 15:10:00,31.21,31.23,31.2,31.23,188550.0,21.7634,21.7773,21.7564,21.7773,188550.0
2016-11-22 15:15:00,31.23,31.24,31.2,31.24,278813.0,21.7773,21.7843,21.7564,21.7843,278813.0
2016-11-22 15:20:00,31.24,31.27,31.23,31.26,266909.0,21.7843,21.8052,21.7773,21.7982,266909.0
2016-11-22 15:25:00,31.26,31.26,31.22,31.23,176263.0,21.7982,21.7982,21.7703,21.7773,176263.0
2016-11-22 15:30:00,31.22,31.26,31.22,31.26,323572.0,21.7703,21.7982,21.7703,21.7982,323572.0
2016-11-22 15:35:00,31.26,31.26,31.24,31.24,159194.0,21.7982,21.7982,21.7843,21.7843,159194.0
2016-11-22 15:40:00,31.24,31.31,31.24,31.29,562730.0,21.7843,21.8331,21.7843,21.8192,562730.0
2016-11-22 15:45:00,31.3,31.33,31.29,31.32,303321.0,21.8261,21.847,21.8192,21.8401,303321.0
2016-11-22 15:50:00,31.32,31.33,31.29,31.31,564042.0,21.8401,21.847,21.8192,21.8331,564042.0
2016-11-22 15:55:00,31.31,31.36,31.3,31.32,968225.0,21.8331,21.868,21.8261,21.8401,968225.0
2016-11-23 09:30:00,31.18,31.18,30.63,30.86,1511613.0,21.7425,21.7425,21.3589,21.5193,1511613.0
2016-11-23 09:35:00,30.86,31.04,30.85,30.99,524757.0,21.5193,21.6448,21.5123,21.61,524757.0
2016-11-23 09:40:00,30.99,31.06,30.91,30.98,446937.0,21.61,21.6588,21.5542,21.603,446937.0
2016-11-23 09:45:00,30.99,31.07,30.99,31.03,276360.0,21.61,21.6657,21.61,21.6379,276360.0
2016-11-23 09:50:00,31.04,31.12,31.0,31.07,326000.0,21.6448,21.7006,21.6169,21.6657,326000.0
2016-11-23 09:55:00,31.07,31.13,31.03,31.11,296142.0,21.6657,21.7076,21.6379,21.6936,296142.0
2016-11-23 10:00:00,31.11,31.2,31.1,31.13,278248.0,21.6936,21.7564,21.6867,21.7076,278248.0
2016-11-23 10:05:00,31.12,31.18,31.11,31.18,176640.0,21.7006,21.7425,21.6936,21.7425,176640.0
2016-11-23 10:10:00,31.18,31.22,31.15,31.19,282437.0,21.7425,21.7703,21.7215,21.7494,282437.0
2016-11-23 10:15:00,31.19,31.31,31.18,31.29,384951.0,21.7494,21.8331,21.7425,21.8192,384951.0
2016-11-23 10:20:00,31.28,31.3,31.23,31.25,252309.0,21.8122,21.8261,21.7773,21.7913,252309.0
2016-11-23 10:25:00,31.25,31.26,31.2,31.21,335877.0,21.7913,21.7982,21.7564,21.7634,335877.0
2016-11-23 10:30:00,31.21,31.22,31.15,31.16,370008.0,21.7634,21.7703,21.7215,21.7285,370008.0
2016-11-23 10:35:00,31.16,31.17,31.1,31.13,504500.0,21.7285,21.7355,21.6867,21.7076,504500.0
2016-11-23 10:40:00,31.13,31.23,31.12,31.2,352101.0,21.7076,21.7773,21.7006,21.7564,352101.0
2016-11-23 10:45:00,31.2,31.2,31.11,31.12,369832.0,21.7564,21.7564,21.6936,21.7006,369832.0
2016-11-23 10:50:00,31.11,31.13,31.02,31.02,390883.0,21.6936,21.7076,21.6309,21.6309,390883.0
2016-11-23 10:55:00,31.03,31.09,31.02,31.07,242527.0,21.6379,21.6797,21.6309,21.6657,242527.0
2016-11-23 11:00:00,31.07,31.07,31.01,31.02,231055.0,21.6657,21.6657,21.6239,21.6309,231055.0
2016-11-23 11:05:00,31.03,31.04,30.97,31.04,267561.0,21.6379,21.6448,21.596,21.6448,267561.0
2016-11-23 11:10:00,31.04,31.04,30.98,30.99,295000.0,21.6448,21.6448,21.603,21.61,295000.0
2016-11-23 11:15:00,30.98,31.01,30.98,31.01,303399.0,21.603,21.6239,21.603,21.6239,303399.0
2016-11-23 11:20:00,31.01,31.03,31.0,31.03,255448.0,21.6239,21.6379,21.6169,21.6379,255448.0
2016-11-23 11:25:00,31.03,31.03,30.99,31.01,365884.0,21.6379,21.6379,21.61,21.6239,365884.0
2016-11-23 11:30:00,31.01,31.07,30.99,31.07,371088.0,21.6239,21.6657,21.61,21.6657,371088.0
2016-11-23 11:35:00,31.07,31.15,31.07,31.15,255189.0,21.6657,21.7215,21.6657,21.7215,255189.0
2016-11-23 11:40:00,31.15,31.18,31.14,31.16,284528.0,21.7215,21.7425,21.7146,21.7285,284528.0
2016-11-23 11:45:00,31.16,31.18,31.14,31.15,160776.0,21.7285,21.7425,21.7146,21.7215,160776.0
2016-11-23 11:50:00,31.14,31.15,31.1,31.13,416469.0,21.7146,21.7215,21.6867,21.7076,416469.0
2016-11-23 11:55:00,31.14,31.18,31.11,31.18,192553.0,21.7146,21.7425,21.6936,21.7425,192553.0
2016-11-23 12:00:00,31.18,31.18,31.15,31.17,131002.0,21.7425,21.7425,21.7215,21.7355,131002.0
2016-11-23 12:05:00,31.17,31.2,31.15,31.15,148858.0,21.7355,21.7564,21.7215,21.7215,148858.0
2016-11-23 12:10:00,31.16,31.2,31.15,31.2,99696.0,21.7285,21.7564,21.7215,21.7564,99696.0
2016-11-23 12:15:00,31.2,31.2,31.17,31.2,169792.0,21.7564,21.7564,21.7355,21.7564,169792.0
2016-11-23 12:20:00,31.2,31.25,31.19,31.23,229236.0,21.7564,21.7913,21.7494,21.7773,229236.0
2016-11-23 12:25:00,31.23,31.25,31.22,31.24,119553.0,21.7773,21.7913,21.7703,21.7843,119553.0
2016-11-23 12:30:00,31.23,31.24,31.22,31.22,98947.0,21.7773,21.7843,21.7703,21.7703,98947.0
2016-11-23 12:35:00,31.23,31.26,31.21,31.25,160958.0,21.7773,21.7982,21.7634,21.7913,160958.0
2016-11-23 12:40:00,31.25,31.26,31.22,31.26,88223.0,21.7913,21.7982,21.7703,21.7982,88223.0
2016-11-23 12:45:00,31.26,31.28,31.25,31.28,81571.0,21.7982,21.8122,21.7913,21.8122,81571.0
2016-11-23 12:50:00,31.27,31.29,31.27,31.29,132519.0,21.8052,21.8192,21.8052,21.8192,132519.0
2016-11-23 12:55:00,31.29,31.29,31.27,31.28,80414.0,21.8192,21.8192,21.8052,21.8122,80414.0
2016-11-23 13:00:00,31.29,31.3,31.28,31.3,137274.0,21.8192,21.8261,21.8122,21.8261,137274.0
2016-11-23 13:05:00,31.3,31.32,31.28,31.31,288290.0,21.8261,21.8401,21.8122,21.8331,288290.0
2016-11-23 13:10:00,31.31,31.36,31.31,31.35,275709.0,21.8331,21.868,21.8331,21.861,275709.0
2016-11-23 13:15:00,31.35,31.35,31.29,31.3,188817.0,21.861,21.861,21.8192,21.8261,188817.0
2016-11-23 13:20:00,31.3,31.3,31.27,31.28,190889.0,21.8261,21.8261,21.8052,21.8122,190889.0
2016-11-23 13:25:00,31.28,31.29,31.27,31.28,107457.0,21.8122,21.8192,21.8052,21.8122,107457.0
2016-11-23 13:30:00,31.29,31.33,31.27,31.32,140862.0,21.8192,21.847,21.8052,21.8401,140862.0
2016-11-23 13:35:00,31.32,31.32,31.3,31.32,107756.0,21.8401,21.8401,21.8261,21.8401,107756.0
2016-11-23 13:40:00,31.31,31.32,31.3,31.31,186220.0,21.8331,21.8401,21.8261,21.8331,186220.0
2016-11-23 13:45:00,31.31,31.32,31.28,31.31,137832.0,21.8331,21.8401,21.8122,21.8331,137832.0
2016-11-23 13:50:00,31.31,31.33,31.3,31.32,118511.0,21.8331,21.847,21.8261,21.8401,118511.0
2016-11-23 13:55:00,31.33,31.36,31.31,31.35,140814.0,21.847,21.868,21.8331,21.861,140814.0
2016-11-23 14:00:00,31.35,31.4,31.35,31.38,226740.0,21.861,21.8959,21.861,21.8819,226740.0
2016-11-23 14:05:00,31.39,31.39,31.34,31.37,130970.0,21.8889,21.8889,21.854,21.8749,130970.0
2016-11-23 14:10:00,31.37,31.39,31.34,31.39,150060.0,21.8749,21.8889,21.854,21.8889,150060.0
2016-11-23 14:15:00,31.39,31.4,31.35,31.36,91757.0,21.8889,21.8959,21.861,21.868,91757.0
2016-11-23 14:20:00,31.36,31.38,31.35,31.38,135779.0,21.868,21.8819,21.861,21.8819,135779.0
2016-11-23 14:25:00,31.38,31.41,31.37,31.41,136271.0,21.8819,21.9028,21.8749,21.9028,136271.0
2016-11-23 14:30:00,31.41,31.41,31.38,31.38,85877.0,21.9028,21.9028,21.8819,21.8819,85877.0
2016-11-23 14:35:00,31.38,31.39,31.33,31.34,100179.0,21.8819,21.8889,21.847,21.854,100179.0
2016-11-23 14:40:00,31.34,31.36,31.33,31.36,123446.0,21.854,21.868,21.847,21.868,123446.0
2016-11-23 14:45:00,31.36,31.39,31.35,31.39,103753.0,21.868,21.8889,21.861,21.8889,103753.0
2016-11-23 14:50:00,31.39,31.42,31.38,31.42,180958.0,21.8889,21.9098,21.8819,21.9098,180958.0
2016-11-23 14:55:00,31.42,31.43,31.41,31.41,162259.0,21.9098,21.9168,21.9028,21.9028,162259.0
2016-11-23 15:00:00,31.42,31.45,31.41,31.45,192967.0,21.9098,21.9307,21.9028,21.9307,192967.0
2016-11-23 15:05:00,31.44,31.45,31.43,31.45,77115.0,21.9238,21.9307,21.9168,21.9307,77115.0
2016-11-23 15:10:00,31.45,31.45,31.4,31.41,158215.0,21.9307,21.9307,21.8959,21.9028,158215.0
2016-11-23 15:15:00,31.41,31.41,31.33,31.35,171026.0,21.9028,21.9028,21.847,21.861,171026.0
2016-11-23 15:20:00,31.36,31.39,31.35,31.36,183596.0,21.868,21.8889,21.861,21.868,183596.0
2016-11-23 15:25:00,31.37,31.37,31.35,31.36,184166.0,21.8749,21.8749,21.861,21.868,184166.0
2016-11-23 15:30:00,31.36,31.37,31.34,31.36,136208.0,21.868,21.8749,21.854,21.868,136208.0
2016-11-23 15:35:00,31.35,31.41,31.35,31.4,209787.0,21.861,21.9028,21.861,21.8959,209787.0
2016-11-23 15:40:00,31.4,31.43,31.39,31.41,295775.0,21.8959,21.9168,21.8889,21.9028,295775.0
2016-11-23 15:45:00,31.41,31.42,31.4,31.41,269247.0,21.9028,21.9098,21.8959,21.9028,269247.0
2016-11-23 15:50:00,31.4,31.42,31.4,31.41,464409.0,21.8959,21.9098,21.8959,21.9028,464409.0
2016-11-23 15:55:00,31.4,31.43,31.4,31.41,763610.0,21.8959,21.9168,21.8959,21.9028,763610.0
2016-11-25 09:30:00,31.6,31.74,31.6,31.65,809975.0,22.0353,22.133,22.0353,22.0702,809975.0
2016-11-25 09:35:00,31.65,31.65,31.59,31.64,227291.0,22.0702,22.0702,22.0284,22.0632,227291.0
2016-11-25 09:40:00,31.64,31.65,31.59,31.61,180774.0,22.0632,22.0702,22.0284,22.0423,180774.0
2016-11-25 09:45:00,31.6,31.64,31.57,31.63,253945.0,22.0353,22.0632,22.0144,22.0562,253945.0
2016-11-25 09:50:00,31.62,31.65,31.58,31.63,158691.0,22.0493,22.0702,22.0214,22.0562,158691.0
2016-11-25 09:55:00,31.62,31.63,31.58,31.62,219822.0,22.0493,22.0562,22.0214,22.0493,219822.0
2016-11-25 10:00:00,31.62,31.62,31.56,31.6,315208.0,22.0493,22.0493,22.0074,22.0353,315208.0
2016-11-25 10:05:00,31.6,31.63,31.6,31.62,167453.0,22.0353,22.0562,22.0353,22.0493,167453.0
2016-11-25 10:10:00,31.62,31.65,31.61,31.65,183206.0,22.0493,22.0702,22.0423,22.0702,183206.0
2016-11-25 10:15:00,31.65,31.65,31.63,31.64,175147.0,22.0702,22.0702,22.0562,22.0632,175147.0
2016-11-25 10:20:00,31.64,31.64,31.59,31.62,124742.0,22.0632,22.0632,22.0284,22.0493,124742.0
2016-11-25 10:25:00,31.61,31.63,31.59,31.6,130754.0,22.0423,22.0562,22.0284,22.0353,130754.0
2016-11-25 10:30:00,31.6,31.61,31.59,31.6,208148.0,22.0353,22.0423,22.0284,22.0353,208148.0
2016-11-25 10:35:00,31.6,31.63,31.59,31.62,193898.0,22.0353,22.0562,22.0284,22.0493,193898.0
2016-11-25 10:40:00,31.63,31.63,31.56,31.61,189657.0,22.0562,22.0562,22.0074,22.0423,189657.0
2016-11-25 10:45:00,31.61,31.61,31.59,31.6,88952.0,22.0423,22.0423,22.0284,22.0353,88952.0
2016-11-25 10:50:00,31.59,31.65,31.59,31.64,176589.0,22.0284,22.0702,22.0284,22.0632,176589.0
2016-11-25 10:55:00,31.64,31.65,31.6,31.6,225833.0,22.0632,22.0702,22.0353,22.0353,225833.0
2016-11-25 11:00:00,31.6,31.64,31.6,31.63,106412.0,22.0353,22.0632,22.0353,22.0562,106412.0
2016-11-25 11:05:00,31.62,31.63,31.6,31.6,104660.0,22.0493,22.0562,22.0353,22.0353,104660.0
2016-11-25 11:10:00,31.6,31.61,31.55,31.56,216182.0,22.0353,22.0423,22.0005,22.0074,216182.0
2016-11-25 11:15:00,31.56,31.59,31.55,31.56,218825.0,22.0074,22.0284,22.0005,22.0074,218825.0
2016-11-25 11:20:00,31.56,31.58,31.55,31.56,178411.0,22.0074,22.0214,22.0005,22.0074,178411.0
2016-11-25 11:25:00,31.56,31.6,31.55,31.6,109030.0,22.0074,22.0353,22.0005,22.0353,109030.0
2016-11-25 11:30:00,31.6,31.64,31.59,31.63,200422.0,22.0353,22.0632,22.0284,22.0562,200422.0
2016-11-25 11:35:00,31.64,31.65,31.6,31.6,109342.0,22.0632,22.0702,22.0353,22.0353,109342.0
2016-11-25 11:40:00,31.61,31.65,31.6,31.64,87464.0,22.0423,22.0702,22.0353,22.0632,87464.0
2016-11-25 11:45:00,31.63,31.65,31.62,31.62,138461.0,22.0562,22.0702,22.0493,22.0493,138461.0
2016-11-25 11:50:00,31.65,31.65,31.61,31.61,116182.0,22.0702,22.0702,22.0423,22.0423,116182.0
2016-11-25 11:55:00,31.62,31.64,31.6,31.63,96808.0,22.0493,22.0632,22.0353,22.0562,96808.0
2016-11-25 12:00:00,31.64,31.65,31.6,31.64,144364.0,22.0632,22.0702,22.0353,22.0632,144364.0
2016-11-25 12:05:00,31.64,31.68,31.63,31.64,242306.0,22.0632,22.0911,22.0562,22.0632,242306.0
2016-11-25 12:10:00,31.64,31.67,31.64,31.67,65494.0,22.0632,22.0841,22.0632,22.0841,65494.0
2016-11-25 12:15:00,31.67,31.67,31.61,31.62,173989.0,22.0841,22.0841,22.0423,22.0493,173989.0
2016-11-25 12:20:00,31.62,31.63,31.6,31.62,73263.0,22.0493,22.0562,22.0353,22.0493,73263.0
2016-11-25 12:25:00,31.62,31.62,31.58,31.61,144427.0,22.0493,22.0493,22.0214,22.0423,144427.0
2016-11-25 12:30:00,31.61,31.63,31.6,31.63,257082.0,22.0423,22.0562,22.0353,22.0562,257082.0
2016-11-25 12:35:00,31.63,31.65,31.62,31.64,139369.0,22.0562,22.0702,22.0493,22.0632,139369.0
2016-11-25 12:40:00,31.64,31.65,31.61,31.65,154670.0,22.0632,22.0702,22.0423,22.0702,154670.0
2016-11-25 12:45:00,31.65,31.66,31.64,31.66,193550.0,22.0702,22.0772,22.0632,22.0772,193550.0
2016-11-25 12:50:00,31.66,31.68,31.65,31.68,342612.0,22.0772,22.0911,22.0702,22.0911,342612.0
2016-11-25 12:55:00,31.68,31.7,31.65,31.67,749477.0,22.0911,22.1051,22.0702,22.0841,749477.0
2016-11-28 09:30:00,31.69,31.84,31.66,31.82,567437.0,22.0981,22.2027,22.0772,22.1887,567437.0
2016-11-28 09:35:00,31.83,31.83,31.71,31.76,374501.0,22.1957,22.1957,22.112,22.1469,374501.0
2016-11-28 09:40:00,31.76,31.78,31.71,31.75,445774.0,22.1469,22.1608,22.112,22.1399,445774.0
2016-11-28 09:45:00,31.75,31.76,31.62,31.68,440530.0,22.1399,22.1469,22.0493,22.0911,440530.0
2016-11-28 09:50:00,31.68,31.71,31.56,31.61,375356.0,22.0911,22.112,22.0074,22.0423,375356.0
2016-11-28 09:55:00,31.6,31.65,31.6,31.62,151391.0,22.0353,22.0702,22.0353,22.0493,151391.0
2016-11-28 10:00:00,31.62,31.67,31.61,31.64,153589.0,22.0493,22.0841,22.0423,22.0632,153589.0
2016-11-28 10:05:00,31.64,31.64,31.6,31.61,195204.0,22.0632,22.0632,22.0353,22.0423,195204.0
2016-11-28 10:10:00,31.62,31.65,31.61,31.63,135260.0,22.0493,22.0702,22.0423,22.0562,135260.0
2016-11-28 10:15:00,31.64,31.64,31.6,31.62,133184.0,22.0632,22.0632,22.0353,22.0493,133184.0
2016-11-28 10:20:00,31.63,31.64,31.58,31.59,524103.0,22.0562,22.0632,22.0214,22.0284,524103.0
2016-11-28 10:25:00,31.59,31.65,31.55,31.64,267538.0,22.0284,22.0702,22.0005,22.0632,267538.0
2016-11-28 10:30:00,31.64,31.7,31.63,31.66,193722.0,22.0632,22.1051,22.0562,22.0772,193722.0
2016-11-28 10:35:00,31.66,31.67,31.61,31.62,138120.0,22.0772,22.0841,22.0423,22.0493,138120.0
2016-11-28 10:40:00,31.62,31.62,31.51,31.54,342991.0,22.0493,22.0493,21.9726,21.9935,342991.0
2016-11-28 10:45:00,31.53,31.54,31.5,31.51,152716.0,21.9865,21.9935,21.9656,21.9726,152716.0
2016-11-28 10:50:00,31.51,31.56,31.5,31.55,170965.0,21.9726,22.0074,21.9656,22.0005,170965.0
2016-11-28 10:55:00,31.56,31.56,31.51,31.52,224767.0,22.0074,22.0074,21.9726,21.9795,224767.0
2016-11-28 11:00:00,31.52,31.55,31.51,31.53,254421.0,21.9795,22.0005,21.9726,21.9865,254421.0
2016-11-28 11:05:00,31.54,31.56,31.53,31.54,123681.0,21.9935,22.0074,21.9865,21.9935,123681.0
2016-11-28 11:10:00,31.54,31.59,31.53,31.58,273360.0,21.9935,22.0284,21.9865,22.0214,273360.0
2016-11-28 11:15:00,31.58,31.6,31.57,31.59,154428.0,22.0214,22.0353,22.0144,22.0284,154428.0
2016-11-28 11:20:00,31.59,31.59,31.55,31.58,228797.0,22.0284,22.0284,22.0005,22.0214,228797.0
2016-11-28 11:25:00,31.59,31.6,31.57,31.59,128986.0,22.0284,22.0353,22.0144,22.0284,128986.0
2016-11-28 11:30:00,31.6,31.62,31.57,31.59,129631.0,22.0353,22.0493,22.0144,22.0284,129631.0
2016-11-28 11:35:00,31.58,31.59,31.53,31.55,170586.0,22.0214,22.0284,21.9865,22.0005,170586.0
2016-11-28 11:40:00,31.55,31.58,31.54,31.58,97388.0,22.0005,22.0214,21.9935,22.0214,97388.0
2016-11-28 11:45:00,31.57,31.59,31.54,31.55,148629.0,22.0144,22.0284,21.9935,22.0005,148629.0
2016-11-28 11:50:00,31.55,31.56,31.52,31.53,141804.0,22.0005,22.0074,21.9795,21.9865,141804.0
2016-11-28 11:55:00,31.54,31.57,31.52,31.56,125176.0,21.9935,22.0144,21.9795,22.0074,125176.0
2016-11-28 12:00:00,31.57,31.59,31.55,31.58,145715.0,22.0144,22.0284,22.0005,22.0214,145715.0
2016-11-28 12:05:00,31.58,31.63,31.57,31.62,141276.0,22.0214,22.0562,22.0144,22.0493,141276.0
2016-11-28 12:10:00,31.62,31.64,31.62,31.63,83519.0,22.0493,22.0632,22.0493,22.0562,83519.0
2016-11-28 12:15:00,31.63,31.64,31.6,31.63,90432.0,22.0562,22.0632,22.0353,22.0562,90432.0
2016-11-28 12:20:00,31.63,31.63,31.6,31.62,84802.0,22.0562,22.0562,22.0353,22.0493,84802.0
2016-11-28 12:25:00,31.62,31.64,31.59,31.64,78890.0,22.0493,22.0632,22.0284,22.0632,78890.0
2016-11-28 12:30:00,31.64,31.68,31.63,31.67,150382.0,22.0632,22.0911,22.0562,22.0841,150382.0
2016-11-28 12:35:00,31.66,31.67,31.63,31.65,83248.0,22.0772,22.0841,22.0562,22.0702,83248.0
2016-11-28 12:40:00,31.65,31.66,31.61,31.62,91858.0,22.0702,22.0772,22.0423,22.0493,91858.0
2016-11-28 12:45:00,31.62,31.63,31.59,31.61,106139.0,22.0493,22.0562,22.0284,22.0423,106139.0
2016-11-28 12:50:00,31.61,31.62,31.58,31.59,108956.0,22.0423,22.0493,22.0214,22.0284,108956.0
2016-11-28 12:55:00,31.58,31.61,31.57,31.6,106825.0,22.0214,22.0423,22.0144,22.0353,106825.0
2016-11-28 13:00:00,31.59,31.6,31.57,31.59,123285.0,22.0284,22.0353,22.0144,22.0284,123285.0
2016-11-28 13:05:00,31.59,31.62,31.58,31.59,62229.0,22.0284,22.0493,22.0214,22.0284,62229.0
2016-11-28 13:10:00,31.59,31.6,31.57,31.59,115619.0,22.0284,22.0353,22.0144,22.0284,115619.0
2016-11-28 13:15:00,31.59,31.6,31.57,31.6,76123.0,22.0284,22.0353,22.0144,22.0353,76123.0
2016-11-28 13:20:00,31.6,31.63,31.58,31.59,99247.0,22.0353,22.0562,22.0214,22.0284,99247.0
2016-11-28 13:25:00,31.58,31.61,31.57,31.58,62961.0,22.0214,22.0423,22.0144,22.0214,62961.0
2016-11-28 13:30:00,31.58,31.59,31.55,31.58,100332.0,22.0214,22.0284,22.0005,22.0214,100332.0
2016-11-28 13:35:00,31.58,31.59,31.54,31.56,103751.0,22.0214,22.0284,21.9935,22.0074,103751.0
2016-11-28 13:40:00,31.56,31.58,31.55,31.57,53438.0,22.0074,22.0214,22.0005,22.0144,53438.0
2016-11-28 13:45:00,31.57,31.59,31.56,31.58,84340.0,22.0144,22.0284,22.0074,22.0214,84340.0
2016-11-28 13:50:00,31.58,31.58,31.57,31.58,37284.0,22.0214,22.0214,22.0144,22.0214,37284.0
2016-11-28 13:55:00,31.58,31.59,31.56,31.58,212348.0,22.0214,22.0284,22.0074,22.0214,212348.0
2016-11-28 14:00:00,31.58,31.6,31.57,31.59,91225.0,22.0214,22.0353,22.0144,22.0284,91225.0
2016-11-28 14:05:00,31.59,31.61,31.57,31.58,104853.0,22.0284,22.0423,22.0144,22.0214,104853.0
2016-11-28 14:10:00,31.58,31.59,31.56,31.56,99805.0,22.0214,22.0284,22.0074,22.0074,99805.0
2016-11-28 14:15:00,31.56,31.6,31.56,31.59,102102.0,22.0074,22.0353,22.0074,22.0284,102102.0
2016-11-28 14:20:00,31.58,31.59,31.56,31.58,83966.0,22.0214,22.0284,22.0074,22.0214,83966.0
2016-11-28 14:25:00,31.57,31.59,31.56,31.57,131724.0,22.0144,22.0284,22.0074,22.0144,131724.0
2016-11-28 14:30:00,31.56,31.61,31.56,31.61,148103.0,22.0074,22.0423,22.0074,22.0423,148103.0
2016-11-28 14:35:00,31.61,31.61,31.59,31.6,93933.0,22.0423,22.0423,22.0284,22.0353,93933.0
2016-11-28 14:40:00,31.6,31.61,31.58,31.59,95962.0,22.0353,22.0423,22.0214,22.0284,95962.0
2016-11-28 14:45:00,31.59,31.6,31.58,31.59,72839.0,22.0284,22.0353,22.0214,22.0284,72839.0
2016-11-28 14:50:00,31.59,31.6,31.57,31.58,91747.0,22.0284,22.0353,22.0144,22.0214,91747.0
2016-11-28 14:55:00,31.58,31.58,31.56,31.57,166104.0,22.0214,22.0214,22.0074,22.0144,166104.0
2016-11-28 15:00:00,31.57,31.57,31.55,31.57,138957.0,22.0144,22.0144,22.0005,22.0144,138957.0
2016-11-28 15:05:00,31.56,31.59,31.56,31.58,299162.0,22.0074,22.0284,22.0074,22.0214,299162.0
2016-11-28 15:10:00,31.58,31.59,31.57,31.57,156874.0,22.0214,22.0284,22.0144,22.0144,156874.0
2016-11-28 15:15:00,31.58,31.58,31.54,31.55,188056.0,22.0214,22.0214,21.9935,22.0005,188056.0
2016-11-28 15:20:00,31.56,31.57,31.54,31.55,122297.0,22.0074,22.0144,21.9935,22.0005,122297.0
2016-11-28 15:25:00,31.56,31.57,31.54,31.54,138148.0,22.0074,22.0144,21.9935,21.9935,138148.0
2016-11-28 15:30:00,31.55,31.58,31.54,31.58,122416.0,22.0005,22.0214,21.9935,22.0214,122416.0
2016-11-28 15:35:00,31.57,31.58,31.55,31.56,157660.0,22.0144,22.0214,22.0005,22.0074,157660.0
2016-11-28 15:40:00,31.55,31.56,31.53,31.54,265462.0,22.0005,22.0074,21.9865,21.9935,265462.0
2016-11-28 15:45:00,31.53,31.57,31.53,31.55,300022.0,21.9865,22.0144,21.9865,22.0005,300022.0
2016-11-28 15:50:00,31.56,31.57,31.53,31.55,493313.0,22.0074,22.0144,21.9865,22.0005,493313.0
2016-11-28 15:55:00,31.56,31.56,31.53,31.55,914460.0,22.0074,22.0074,21.9865,22.0005,914460.0
2016-11-29 09:30:00,31.85,31.96,31.8,31.87,935070.0,22.2097,22.2864,22.1748,22.2236,935070.0
2016-11-29 09:35:00,31.87,31.9,31.77,31.84,334290.0,22.2236,22.2445,22.1539,22.2027,334290.0
2016-11-29 09:40:00,31.83,31.83,31.71,31.72,216548.0,22.1957,22.1957,22.112,22.119,216548.0
2016-11-29 09:45:00,31.72,31.73,31.66,31.67,256922.0,22.119,22.126,22.0772,22.0841,256922.0
2016-11-29 09:50:00,31.67,31.77,31.66,31.73,234825.0,22.0841,22.1539,22.0772,22.126,234825.0
2016-11-29 09:55:00,31.73,31.75,31.71,31.73,189818.0,22.126,22.1399,22.112,22.126,189818.0
2016-11-29 10:00:00,31.73,31.75,31.67,31.68,227635.0,22.126,22.1399,22.0841,22.0911,227635.0
2016-11-29 10:05:00,31.67,31.7,31.66,31.67,262285.0,22.0841,22.1051,22.0772,22.0841,262285.0
2016-11-29 10:10:00,31.67,31.68,31.61,31.64,343318.0,22.0841,22.0911,22.0423,22.0632,343318.0
2016-11-29 10:15:00,31.64,31.67,31.63,31.65,218811.0,22.0632,22.0841,22.0562,22.0702,218811.0
2016-11-29 10:20:00,31.65,31.71,31.64,31.69,234641.0,22.0702,22.112,22.0632,22.0981,234641.0
2016-11-29 10:25:00,31.69,31.74,31.68,31.71,315253.0,22.0981,22.133,22.0911,22.112,315253.0
2016-11-29 10:30:00,31.71,31.76,31.69,31.75,255380.0,22.112,22.1469,22.0981,22.1399,255380.0
2016-11-29 10:35:00,31.75,31.78,31.71,31.74,295981.0,22.1399,22.1608,22.112,22.133,295981.0
2016-11-29 10:40:00,31.74,31.76,31.7,31.71,189542.0,22.133,22.1469,22.1051,22.112,189542.0
2016-11-29 10:45:00,31.71,31.72,31.68,31.72,164716.0,22.112,22.119,22.0911,22.119,164716.0
2016-11-29 10:50:00,31.72,31.77,31.71,31.77,164909.0,22.119,22.1539,22.112,22.1539,164909.0
2016-11-29 10:55:00,31.76,31.83,31.76,31.83,275984.0,22.1469,22.1957,22.1469,22.1957,275984.0
2016-11-29 11:00:00,31.83,31.83,31.8,31.82,176721.0,22.1957,22.1957,22.1748,22.1887,176721.0
2016-11-29 11:05:00,31.82,31.86,31.82,31.84,178179.0,22.1887,22.2166,22.1887,22.2027,178179.0
2016-11-29 11:10:00,31.84,31.84,31.78,31.78,144188.0,22.2027,22.2027,22.1608,22.1608,144188.0
2016-11-29 11:15:00,31.78,31.8,31.77,31.77,143622.0,22.1608,22.1748,22.1539,22.1539,143622.0
2016-11-29 11:20:00,31.78,31.78,31.72,31.73,205526.0,22.1608,22.1608,22.119,22.126,205526.0
2016-11-29 11:25:00,31.72,31.74,31.7,31.71,165282.0,22.119,22.133,22.1051,22.112,165282.0
2016-11-29 11:30:00,31.71,31.8,31.7,31.79,338083.0,22.112,22.1748,22.1051,22.1678,338083.0
2016-11-29 11:35:00,31.8,31.8,31.73,31.74,157948.0,22.1748,22.1748,22.126,22.133,157948.0
2016-11-29 11:40:00,31.73,31.79,31.73,31.77,184791.0,22.126,22.1678,22.126,22.1539,184791.0
2016-11-29 11:45:00,31.77,31.77,31.76,31.77,74677.0,22.1539,22.1539,22.1469,22.1539,74677.0
2016-11-29 11:50:00,31.77,31.86,31.77,31.86,184262.0,22.1539,22.2166,22.1539,22.2166,184262.0
2016-11-29 11:55:00,31.86,31.86,31.79,31.8,182389.0,22.2166,22.2166,22.1678,22.1748,182389.0
2016-11-29 12:00:00,31.8,31.81,31.78,31.8,115790.0,22.1748,22.1818,22.1608,22.1748,115790.0
2016-11-29 12:05:00,31.8,31.8,31.79,31.79,60152.0,22.1748,22.1748,22.1678,22.1678,60152.0
2016-11-29 12:10:00,31.79,31.83,31.78,31.83,194603.0,22.1678,22.1957,22.1608,22.1957,194603.0
2016-11-29 12:15:00,31.83,31.84,31.78,31.8,166181.0,22.1957,22.2027,22.1608,22.1748,166181.0
2016-11-29 12:20:00,31.8,31.8,31.77,31.78,164518.0,22.1748,22.1748,22.1539,22.1608,164518.0
2016-11-29 12:25:00,31.79,31.79,31.76,31.78,172151.0,22.1678,22.1678,22.1469,22.1608,172151.0
2016-11-29 12:30:00,31.79,31.84,31.78,31.82,215984.0,22.1678,22.2027,22.1608,22.1887,215984.0
2016-11-29 12:35:00,31.83,31.87,31.81,31.86,187097.0,22.1957,22.2236,22.1818,22.2166,187097.0
2016-11-29 12:40:00,31.86,31.88,31.83,31.84,168185.0,22.2166,22.2306,22.1957,22.2027,168185.0
2016-11-29 12:45:00,31.84,31.88,31.83,31.88,103797.0,22.2027,22.2306,22.1957,22.2306,103797.0
2016-11-29 12:50:00,31.88,31.89,31.83,31.85,152539.0,22.2306,22.2375,22.1957,22.2097,152539.0
2016-11-29 12:55:00,31.85,31.88,31.82,31.88,166759.0,22.2097,22.2306,22.1887,22.2306,166759.0
2016-11-29 13:00:00,31.88,31.89,31.86,31.88,87720.0,22.2306,22.2375,22.2166,22.2306,87720.0
2016-11-29 13:05:00,31.88,31.9,31.85,31.85,137683.0,22.2306,22.2445,22.2097,22.2097,137683.0
2016-11-29 13:10:00,31.85,31.86,31.84,31.86,93097.0,22.2097,22.2166,22.2027,22.2166,93097.0
2016-11-29 13:15:00,31.86,31.86,31.8,31.83,240052.0,22.2166,22.2166,22.1748,22.1957,240052.0
2016-11-29 13:20:00,31.83,31.87,31.83,31.85,197293.0,22.1957,22.2236,22.1957,22.2097,197293.0
2016-11-29 13:25:00,31.84,31.88,31.83,31.87,174362.0,22.2027,22.2306,22.1957,22.2236,174362.0
2016-11-29 13:30:00,31.87,31.88,31.86,31.87,58247.0,22.2236,22.2306,22.2166,22.2236,58247.0
2016-11-29 13:35:00,31.86,31.87,31.84,31.86,110360.0,22.2166,22.2236,22.2027,22.2166,110360.0
2016-11-29 13:40:00,31.86,31.88,31.84,31.84,122829.0,22.2166,22.2306,22.2027,22.2027,122829.0
2016-11-29 13:45:00,31.84,31.86,31.84,31.85,108901.0,22.2027,22.2166,22.2027,22.2097,108901.0
2016-11-29 13:50:00,31.86,31.87,31.85,31.86,107727.0,22.2166,22.2236,22.2097,22.2166,107727.0
2016-11-29 13:55:00,31.86,31.9,31.86,31.87,171715.0,22.2166,22.2445,22.2166,22.2236,171715.0
2016-11-29 14:00:00,31.87,31.89,31.86,31.88,120367.0,22.2236,22.2375,22.2166,22.2306,120367.0
2016-11-29 14:05:00,31.87,31.88,31.85,31.86,148394.0,22.2236,22.2306,22.2097,22.2166,148394.0
2016-11-29 14:10:00,31.86,31.87,31.85,31.87,68435.0,22.2166,22.2236,22.2097,22.2236,68435.0
2016-11-29 14:15:00,31.87,31.89,31.85,31.89,191675.0,22.2236,22.2375,22.2097,22.2375,191675.0
2016-11-29 14:20:00,31.89,31.9,31.88,31.9,162711.0,22.2375,22.2445,22.2306,22.2445,162711.0
2016-11-29 14:25:00,31.9,31.91,31.88,31.89,159394.0,22.2445,22.2515,22.2306,22.2375,159394.0
2016-11-29 14:30:00,31.89,31.91,31.85,31.87,176424.0,22.2375,22.2515,22.2097,22.2236,176424.0
2016-11-29 14:35:00,31.87,31.87,31.85,31.87,123175.0,22.2236,22.2236,22.2097,22.2236,123175.0
2016-11-29 14:40:00,31.87,31.89,31.85,31.88,770942.0,22.2236,22.2375,22.2097,22.2306,770942.0
2016-11-29 14:45:00,31.88,31.9,31.87,31.9,77173.0,22.2306,22.2445,22.2236,22.2445,77173.0
2016-11-29 14:50:00,31.9,31.92,31.89,31.91,169493.0,22.2445,22.2585,22.2375,22.2515,169493.0
2016-11-29 14:55:00,31.9,31.92,31.89,31.92,228631.0,22.2445,22.2585,22.2375,22.2585,228631.0
2016-11-29 15:00:00,31.92,31.92,31.88,31.89,233313.0,22.2585,22.2585,22.2306,22.2375,233313.0
2016-11-29 15:05:00,31.89,31.91,31.87,31.87,146073.0,22.2375,22.2515,22.2236,22.2236,146073.0
2016-11-29 15:10:00,31.88,31.89,31.86,31.88,216729.0,22.2306,22.2375,22.2166,22.2306,216729.0
2016-11-29 15:15:00,31.88,31.89,31.86,31.88,197584.0,22.2306,22.2375,22.2166,22.2306,197584.0
2016-11-29 15:20:00,31.88,31.9,31.85,31.9,275318.0,22.2306,22.2445,22.2097,22.2445,275318.0
2016-11-29 15:25:00,31.9,31.91,31.89,31.9,195246.0,22.2445,22.2515,22.2375,22.2445,195246.0
2016-11-29 15:30:00,31.9,31.92,31.89,31.91,219898.0,22.2445,22.2585,22.2375,22.2515,219898.0
2016-11-29 15:35:00,31.91,31.93,31.89,31.89,337948.0,22.2515,22.2654,22.2375,22.2375,337948.0
2016-11-29 15:40:00,31.9,31.93,31.89,31.93,398689.0,22.2445,22.2654,22.2375,22.2654,398689.0
2016-11-29 15:45:00,31.93,31.93,31.88,31.9,365482.0,22.2654,22.2654,22.2306,22.2445,365482.0
2016-11-29 15:50:00,31.9,31.96,31.89,31.95,496169.0,22.2445,22.2864,22.2375,22.2794,496169.0
2016-11-29 15:55:00,31.95,31.97,31.92,31.93,1458296.0,22.2794,22.2933,22.2585,22.2654,1458296.0
2016-11-30 09:30:00,31.98,31.98,31.75,31.96,706136.0,22.3003,22.3003,22.1399,22.2864,706136.0
2016-11-30 09:35:00,31.95,31.98,31.9,31.92,354922.0,22.2794,22.3003,22.2445,22.2585,354922.0
2016-11-30 09:40:00,31.93,31.95,31.84,31.88,270307.0,22.2654,22.2794,22.2027,22.2306,270307.0
2016-11-30 09:45:00,31.89,31.89,31.85,31.85,398567.0,22.2375,22.2375,22.2097,22.2097,398567.0
2016-11-30 09:50:00,31.85,31.88,31.79,31.81,305517.0,22.2097,22.2306,22.1678,22.1818,305517.0
2016-11-30 09:55:00,31.8,31.86,31.8,31.82,186276.0,22.1748,22.2166,22.1748,22.1887,186276.0
2016-11-30 10:00:00,31.82,31.84,31.8,31.84,204651.0,22.1887,22.2027,22.1748,22.2027,204651.0
2016-11-30 10:05:00,31.84,31.87,31.82,31.87,194985.0,22.2027,22.2236,22.1887,22.2236,194985.0
2016-11-30 10:10:00,31.86,31.88,31.82,31.84,234646.0,22.2166,22.2306,22.1887,22.2027,234646.0
2016-11-30 10:15:00,31.84,31.87,31.82,31.85,280736.0,22.2027,22.2236,22.1887,22.2097,280736.0
2016-11-30 10:20:00,31.85,31.88,31.84,31.87,159830.0,22.2097,22.2306,22.2027,22.2236,159830.0
2016-11-30 10:25:00,31.87,31.91,31.85,31.91,260238.0,22.2236,22.2515,22.2097,22.2515,260238.0
2016-11-30 10:30:00,31.91,31.93,31.89,31.9,196552.0,22.2515,22.2654,22.2375,22.2445,196552.0
2016-11-30 10:35:00,31.91,31.96,31.9,31.95,284787.0,22.2515,22.2864,22.2445,22.2794,284787.0
2016-11-30 10:40:00,31.95,31.97,31.94,31.94,189020.0,22.2794,22.2933,22.2724,22.2724,189020.0
2016-11-30 10:45:00,31.95,31.98,31.94,31.96,161320.0,22.2794,22.3003,22.2724,22.2864,161320.0
2016-11-30 10:50:00,31.97,32.0,31.96,32.0,183157.0,22.2933,22.3143,22.2864,22.3143,183157.0
2016-11-30 10:55:00,32.0,32.0,31.93,31.95,322606.0,22.3143,22.3143,22.2654,22.2794,322606.0
2016-11-30 11:00:00,31.95,31.96,31.92,31.92,175245.0,22.2794,22.2864,22.2585,22.2585,175245.0
2016-11-30 11:05:00,31.92,31.98,31.91,31.98,228364.0,22.2585,22.3003,22.2515,22.3003,228364.0
2016-11-30 11:10:00,31.98,31.99,31.93,31.94,237298.0,22.3003,22.3073,22.2654,22.2724,237298.0
2016-11-30 11:15:00,31.93,31.94,31.9,31.92,529007.0,22.2654,22.2724,22.2445,22.2585,529007.0
2016-11-30 11:20:00,31.92,31.93,31.91,31.93,183983.0,22.2585,22.2654,22.2515,22.2654,183983.0
2016-11-30 11:25:00,31.93,31.99,31.92,31.99,357923.0,22.2654,22.3073,22.2585,22.3073,357923.0
2016-11-30 11:30:00,31.99,32.03,31.95,32.02,476852.0,22.3073,22.3352,22.2794,22.3282,476852.0
2016-11-30 11:35:00,32.02,32.03,31.97,32.0,365834.0,22.3282,22.3352,22.2933,22.3143,365834.0
2016-11-30 11:40:00,32.0,32.01,31.98,31.99,231626.0,22.3143,22.3212,22.3003,22.3073,231626.0
2016-11-30 11:45:00,31.99,32.0,31.98,32.0,134319.0,22.3073,22.3143,22.3003,22.3143,134319.0
2016-11-30 11:50:00,32.0,32.01,31.96,32.0,312307.0,22.3143,22.3212,22.2864,22.3143,312307.0
2016-11-30 11:55:00,32.0,32.01,31.98,32.0,182767.0,22.3143,22.3212,22.3003,22.3143,182767.0
2016-11-30 12:00:00,31.99,32.01,31.97,32.0,213915.0,22.3073,22.3212,22.2933,22.3143,213915.0
2016-11-30 12:05:00,32.0,32.01,31.99,32.01,237631.0,22.3143,22.3212,22.3073,22.3212,237631.0
2016-11-30 12:10:00,32.01,32.03,32.0,32.02,398602.0,22.3212,22.3352,22.3143,22.3282,398602.0
2016-11-30 12:15:00,32.02,32.05,32.01,32.05,131469.0,22.3282,22.3491,22.3212,22.3491,131469.0
2016-11-30 12:20:00,32.05,32.06,32.02,32.03,299822.0,22.3491,22.3561,22.3282,22.3352,299822.0
2016-11-30 12:25:00,32.03,32.05,32.02,32.05,230251.0,22.3352,22.3491,22.3282,22.3491,230251.0
2016-11-30 12:30:00,32.05,32.07,32.04,32.07,134599.0,22.3491,22.3631,22.3421,22.3631,134599.0
2016-11-30 12:35:00,32.06,32.07,32.04,32.05,303092.0,22.3561,22.3631,22.3421,22.3491,303092.0
2016-11-30 12:40:00,32.05,32.05,32.04,32.05,91998.0,22.3491,22.3491,22.3421,22.3491,91998.0
2016-11-30 12:45:00,32.05,32.06,32.02,32.06,264772.0,22.3491,22.3561,22.3282,22.3561,264772.0
2016-11-30 12:50:00,32.05,32.06,32.03,32.04,252275.0,22.3491,22.3561,22.3352,22.3421,252275.0
2016-11-30 12:55:00,32.04,32.07,32.03,32.07,194094.0,22.3421,22.3631,22.3352,22.3631,194094.0
2016-11-30 13:00:00,32.07,32.08,32.04,32.05,205067.0,22.3631,22.37,22.3421,22.3491,205067.0
2016-11-30 13:05:00,32.05,32.08,32.04,32.08,281789.0,22.3491,22.37,22.3421,22.37,281789.0
2016-11-30 13:10:00,32.08,32.11,32.06,32.1,268315.0,22.37,22.391,22.3561,22.384,268315.0
2016-11-30 13:15:00,32.1,32.13,32.09,32.13,143846.0,22.384,22.4049,22.377,22.4049,143846.0
2016-11-30 13:20:00,32.12,32.16,32.09,32.11,349244.0,22.3979,22.4258,22.377,22.391,349244.0
2016-11-30 13:25:00,32.12,32.15,32.11,32.14,285965.0,22.3979,22.4189,22.391,22.4119,285965.0
2016-11-30 13:30:00,32.14,32.15,32.11,32.13,218620.0,22.4119,22.4189,22.391,22.4049,218620.0
2016-11-30 13:35:00,32.13,32.14,32.09,32.1,202566.0,22.4049,22.4119,22.377,22.384,202566.0
2016-11-30 13:40:00,32.1,32.11,32.08,32.09,204882.0,22.384,22.391,22.37,22.377,204882.0
2016-11-30 13:45:00,32.08,32.15,32.08,32.14,488652.0,22.37,22.4189,22.37,22.4119,488652.0
2016-11-30 13:50:00,32.15,32.17,32.14,32.16,239377.0,22.4189,22.4328,22.4119,22.4258,239377.0
2016-11-30 13:55:00,32.16,32.18,32.15,32.17,246033.0,22.4258,22.4398,22.4189,22.4328,246033.0
2016-11-30 14:00:00,32.17,32.18,32.14,32.17,367299.0,22.4328,22.4398,22.4119,22.4328,367299.0
2016-11-30 14:05:00,32.17,32.17,32.13,32.15,410677.0,22.4328,22.4328,22.4049,22.4189,410677.0
2016-11-30 14:10:00,32.15,32.16,32.14,32.15,360443.0,22.4189,22.4258,22.4119,22.4189,360443.0
2016-11-30 14:15:00,32.15,32.16,32.13,32.15,554943.0,22.4189,22.4258,22.4049,22.4189,554943.0
2016-11-30 14:20:00,32.16,32.16,32.13,32.14,418566.0,22.4258,22.4258,22.4049,22.4119,418566.0
2016-11-30 14:25:00,32.15,32.16,32.14,32.15,392494.0,22.4189,22.4258,22.4119,22.4189,392494.0
2016-11-30 14:30:00,32.15,32.18,32.15,32.16,436151.0,22.4189,22.4398,22.4189,22.4258,436151.0
2016-11-30 14:35:00,32.16,32.18,32.13,32.13,430718.0,22.4258,22.4398,22.4049,22.4049,430718.0
2016-11-30 14:40:00,32.13,32.14,32.11,32.13,370704.0,22.4049,22.4119,22.391,22.4049,370704.0
2016-11-30 14:45:00,32.12,32.14,32.12,32.13,159095.0,22.3979,22.4119,22.3979,22.4049,159095.0
2016-11-30 14:50:00,32.14,32.16,32.11,32.15,408169.0,22.4119,22.4258,22.391,22.4189,408169.0
2016-11-30 14:55:00,32.15,32.15,32.12,32.15,240867.0,22.4189,22.4189,22.3979,22.4189,240867.0
2016-11-30 15:00:00,32.15,32.17,32.14,32.16,357026.0,22.4189,22.4328,22.4119,22.4258,357026.0
2016-11-30 15:05:00,32.16,32.18,32.14,32.16,357652.0,22.4258,22.4398,22.4119,22.4258,357652.0
2016-11-30 15:10:00,32.16,32.18,32.14,32.18,327765.0,22.4258,22.4398,22.4119,22.4398,327765.0
2016-11-30 15:15:00,32.18,32.25,32.17,32.23,778066.0,22.4398,22.4886,22.4328,22.4746,778066.0
2016-11-30 15:20:00,32.23,32.32,32.22,32.32,650670.0,22.4746,22.5374,22.4677,22.5374,650670.0
2016-11-30 15:25:00,32.32,32.37,32.31,32.36,685206.0,22.5374,22.5723,22.5304,22.5653,685206.0
2016-11-30 15:30:00,32.36,32.36,32.28,32.3,987778.0,22.5653,22.5653,22.5095,22.5235,987778.0
2016-11-30 15:35:00,32.3,32.3,32.22,32.23,673881.0,22.5235,22.5235,22.4677,22.4746,673881.0
2016-11-30 15:40:00,32.22,32.23,32.19,32.22,507853.0,22.4677,22.4746,22.4467,22.4677,507853.0
2016-11-30 15:45:00,32.22,32.22,32.17,32.22,568698.0,22.4677,22.4677,22.4328,22.4677,568698.0
2016-11-30 15:50:00,32.22,32.22,32.17,32.22,859137.0,22.4677,22.4677,22.4328,22.4677,859137.0
2016-11-30 15:55:00,32.22,32.23,32.16,32.16,2095955.0,22.4677,22.4746,22.4258,22.4258,2095955.0
2016-12-01 09:30:00,32.25,32.25,32.08,32.18,1110805.0,22.4886,22.4886,22.37,22.4398,1110805.0
2016-12-01 09:35:00,32.18,32.2,32.13,32.17,522533.0,22.4398,22.4537,22.4049,22.4328,522533.0
2016-12-01 09:40:00,32.17,32.2,32.14,32.18,279068.0,22.4328,22.4537,22.4119,22.4398,279068.0
2016-12-01 09:45:00,32.17,32.18,32.05,32.06,362056.0,22.4328,22.4398,22.3491,22.3561,362056.0
2016-12-01 09:50:00,32.07,32.07,31.93,31.93,455274.0,22.3631,22.3631,22.2654,22.2654,455274.0
2016-12-01 09:55:00,31.93,31.99,31.87,31.96,473827.0,22.2654,22.3073,22.2236,22.2864,473827.0
2016-12-01 10:00:00,31.97,32.02,31.95,32.0,290515.0,22.2933,22.3282,22.2794,22.3143,290515.0
2016-12-01 10:05:00,32.01,32.05,31.98,31.99,462274.0,22.3212,22.3491,22.3003,22.3073,462274.0
2016-12-01 10:10:00,31.99,32.0,31.92,31.95,256308.0,22.3073,22.3143,22.2585,22.2794,256308.0
2016-12-01 10:15:00,31.95,32.0,31.92,31.94,325540.0,22.2794,22.3143,22.2585,22.2724,325540.0
2016-12-01 10:20:00,31.94,31.95,31.88,31.94,187928.0,22.2724,22.2794,22.2306,22.2724,187928.0
2016-12-01 10:25:00,31.95,31.99,31.88,31.88,212937.0,22.2794,22.3073,22.2306,22.2306,212937.0
2016-12-01 10:30:00,31.89,31.94,31.87,31.94,183672.0,22.2375,22.2724,22.2236,22.2724,183672.0
2016-12-01 10:35:00,31.93,31.94,31.88,31.92,493267.0,22.2654,22.2724,22.2306,22.2585,493267.0
2016-12-01 10:40:00,31.93,31.93,31.82,31.86,413030.0,22.2654,22.2654,22.1887,22.2166,413030.0
2016-12-01 10:45:00,31.87,31.88,31.79,31.8,230164.0,22.2236,22.2306,22.1678,22.1748,230164.0
2016-12-01 10:50:00,31.79,31.82,31.77,31.81,283073.0,22.1678,22.1887,22.1539,22.1818,283073.0
2016-12-01 10:55:00,31.81,31.85,31.78,31.84,322426.0,22.1818,22.2097,22.1608,22.2027,322426.0
2016-12-01 11:00:00,31.84,31.87,31.82,31.83,229249.0,22.2027,22.2236,22.1887,22.1957,229249.0
2016-12-01 11:05:00,31.82,31.83,31.8,31.81,215897.0,22.1887,22.1957,22.1748,22.1818,215897.0
2016-12-01 11:10:00,31.81,31.82,31.77,31.78,220097.0,22.1818,22.1887,22.1539,22.1608,220097.0
2016-12-01 11:15:00,31.78,31.86,31.76,31.86,260618.0,22.1608,22.2166,22.1469,22.2166,260618.0
2016-12-01 11:20:00,31.86,31.95,31.85,31.94,451238.0,22.2166,22.2794,22.2097,22.2724,451238.0
2016-12-01 11:25:00,31.94,31.94,31.9,31.93,276089.0,22.2724,22.2724,22.2445,22.2654,276089.0
2016-12-01 11:30:00,31.93,31.95,31.88,31.9,320484.0,22.2654,22.2794,22.2306,22.2445,320484.0
2016-12-01 11:35:00,31.9,31.91,31.86,31.88,183591.0,22.2445,22.2515,22.2166,22.2306,183591.0
2016-12-01 11:40:00,31.88,31.93,31.87,31.91,177469.0,22.2306,22.2654,22.2236,22.2515,177469.0
2016-12-01 11:45:00,31.9,31.91,31.86,31.86,159808.0,22.2445,22.2515,22.2166,22.2166,159808.0
2016-12-01 11:50:00,31.86,31.87,31.83,31.85,206963.0,22.2166,22.2236,22.1957,22.2097,206963.0
2016-12-01 11:55:00,31.85,31.86,31.82,31.86,164994.0,22.2097,22.2166,22.1887,22.2166,164994.0
2016-12-01 12:00:00,31.86,31.86,31.8,31.84,242958.0,22.2166,22.2166,22.1748,22.2027,242958.0
2016-12-01 12:05:00,31.83,31.89,31.82,31.82,181324.0,22.1957,22.2375,22.1887,22.1887,181324.0
2016-12-01 12:10:00,31.83,31.84,31.81,31.81,159424.0,22.1957,22.2027,22.1818,22.1818,159424.0
2016-12-01 12:15:00,31.81,31.83,31.8,31.82,365820.0,22.1818,22.1957,22.1748,22.1887,365820.0
2016-12-01 12:20:00,31.82,31.85,31.81,31.82,228865.0,22.1887,22.2097,22.1818,22.1887,228865.0
2016-12-01 12:25:00,31.83,31.85,31.79,31.8,229500.0,22.1957,22.2097,22.1678,22.1748,229500.0
2016-12-01 12:30:00,31.8,31.8,31.75,31.78,291937.0,22.1748,22.1748,22.1399,22.1608,291937.0
2016-12-01 12:35:00,31.78,31.78,31.7,31.7,277779.0,22.1608,22.1608,22.1051,22.1051,277779.0
2016-12-01 12:40:00,31.7,31.71,31.62,31.64,565506.0,22.1051,22.112,22.0493,22.0632,565506.0
2016-12-01 12:45:00,31.65,31.67,31.6,31.62,335038.0,22.0702,22.0841,22.0353,22.0493,335038.0
2016-12-01 12:50:00,31.62,31.66,31.59,31.59,285703.0,22.0493,22.0772,22.0284,22.0284,285703.0
2016-12-01 12:55:00,31.6,31.61,31.59,31.6,325171.0,22.0353,22.0423,22.0284,22.0353,325171.0
2016-12-01 13:00:00,31.59,31.6,31.53,31.54,234063.0,22.0284,22.0353,21.9865,21.9935,234063.0
2016-12-01 13:05:00,31.55,31.56,31.52,31.52,221470.0,22.0005,22.0074,21.9795,21.9795,221470.0
2016-12-01 13:10:00,31.53,31.57,31.52,31.54,199467.0,21.9865,22.0144,21.9795,21.9935,199467.0
2016-12-01 13:15:00,31.55,31.55,31.52,31.54,247177.0,22.0005,22.0005,21.9795,21.9935,247177.0
2016-12-01 13:20:00,31.54,31.56,31.51,31.53,257207.0,21.9935,22.0074,21.9726,21.9865,257207.0
2016-12-01 13:25:00,31.53,31.56,31.52,31.53,154612.0,21.9865,22.0074,21.9795,21.9865,154612.0
2016-12-01 13:30:00,31.53,31.57,31.53,31.56,231242.0,21.9865,22.0144,21.9865,22.0074,231242.0
2016-12-01 13:35:00,31.55,31.58,31.54,31.57,247411.0,22.0005,22.0214,21.9935,22.0144,247411.0
2016-12-01 13:40:00,31.57,31.58,31.52,31.54,317580.0,22.0144,22.0214,21.9795,21.9935,317580.0
2016-12-01 13:45:00,31.54,31.54,31.51,31.52,99218.0,21.9935,21.9935,21.9726,21.9795,99218.0
2016-12-01 13:50:00,31.51,31.52,31.47,31.5,508863.0,21.9726,21.9795,21.9447,21.9656,508863.0
2016-12-01 13:55:00,31.5,31.52,31.49,31.5,168729.0,21.9656,21.9795,21.9586,21.9656,168729.0
2016-12-01 14:00:00,31.5,31.52,31.49,31.49,173561.0,21.9656,21.9795,21.9586,21.9586,173561.0
2016-12-01 14:05:00,31.5,31.51,31.48,31.5,143040.0,21.9656,21.9726,21.9516,21.9656,143040.0
2016-12-01 14:10:00,31.5,31.54,31.48,31.52,269397.0,21.9656,21.9935,21.9516,21.9795,269397.0
2016-12-01 14:15:00,31.52,31.56,31.51,31.56,193839.0,21.9795,22.0074,21.9726,22.0074,193839.0
2016-12-01 14:20:00,31.55,31.56,31.52,31.53,213300.0,22.0005,22.0074,21.9795,21.9865,213300.0
2016-12-01 14:25:00,31.54,31.55,31.53,31.54,278136.0,21.9935,22.0005,21.9865,21.9935,278136.0
2016-12-01 14:30:00,31.54,31.54,31.53,31.54,111750.0,21.9935,21.9935,21.9865,21.9935,111750.0
2016-12-01 14:35:00,31.54,31.54,31.47,31.47,236265.0,21.9935,21.9935,21.9447,21.9447,236265.0
2016-12-01 14:40:00,31.48,31.54,31.46,31.54,300684.0,21.9516,21.9935,21.9377,21.9935,300684.0
2016-12-01 14:45:00,31.54,31.58,31.51,31.51,269810.0,21.9935,22.0214,21.9726,21.9726,269810.0
2016-12-01 14:50:00,31.51,31.54,31.5,31.54,162892.0,21.9726,21.9935,21.9656,21.9935,162892.0
2016-12-01 14:55:00,31.54,31.57,31.53,31.56,138260.0,21.9935,22.0144,21.9865,22.0074,138260.0
2016-12-01 15:00:00,31.56,31.58,31.54,31.54,156436.0,22.0074,22.0214,21.9935,21.9935,156436.0
2016-12-01 15:05:00,31.54,31.55,31.51,31.51,249156.0,21.9935,22.0005,21.9726,21.9726,249156.0
2016-12-01 15:10:00,31.51,31.53,31.49,31.49,245807.0,21.9726,21.9865,21.9586,21.9586,245807.0
2016-12-01 15:15:00,31.5,31.53,31.49,31.53,221767.0,21.9656,21.9865,21.9586,21.9865,221767.0
2016-12-01 15:20:00,31.53,31.53,31.48,31.49,316919.0,21.9865,21.9865,21.9516,21.9586,316919.0
2016-12-01 15:25:00,31.48,31.51,31.48,31.49,426968.0,21.9516,21.9726,21.9516,21.9586,426968.0
2016-12-01 15:30:00,31.49,31.5,31.42,31.44,879976.0,21.9586,21.9656,21.9098,21.9238,879976.0
2016-12-01 15:35:00,31.45,31.47,31.42,31.42,389575.0,21.9307,21.9447,21.9098,21.9098,389575.0
2016-12-01 15:40:00,31.42,31.46,31.4,31.46,632286.0,21.9098,21.9377,21.8959,21.9377,632286.0
2016-12-01 15:45:00,31.46,31.47,31.44,31.44,454761.0,21.9377,21.9447,21.9238,21.9238,454761.0
2016-12-01 15:50:00,31.44,31.47,31.44,31.46,656980.0,21.9238,21.9447,21.9238,21.9377,656980.0
2016-12-01 15:55:00,31.46,31.51,31.45,31.46,2226219.0,21.9377,21.9726,21.9307,21.9377,2226219.0
2016-12-02 09:30:00,31.54,31.56,31.36,31.39,886972.0,21.9935,22.0074,21.868,21.8889,886972.0
2016-12-02 09:35:00,31.39,31.51,31.37,31.51,251607.0,21.8889,21.9726,21.8749,21.9726,251607.0
2016-12-02 09:40:00,31.51,31.56,31.49,31.51,285655.0,21.9726,22.0074,21.9586,21.9726,285655.0
2016-12-02 09:45:00,31.51,31.53,31.46,31.49,327101.0,21.9726,21.9865,21.9377,21.9586,327101.0
2016-12-02 09:50:00,31.48,31.49,31.44,31.49,204897.0,21.9516,21.9586,21.9238,21.9586,204897.0
2016-12-02 09:55:00,31.49,31.58,31.48,31.58,187568.0,21.9586,22.0214,21.9516,22.0214,187568.0
2016-12-02 10:00:00,31.58,31.58,31.52,31.56,207620.0,22.0214,22.0214,21.9795,22.0074,207620.0
2016-12-02 10:05:00,31.56,31.56,31.51,31.54,329367.0,22.0074,22.0074,21.9726,21.9935,329367.0
2016-12-02 10:10:00,31.54,31.57,31.51,31.56,281354.0,21.9935,22.0144,21.9726,22.0074,281354.0
2016-12-02 10:15:00,31.56,31.62,31.54,31.62,277785.0,22.0074,22.0493,21.9935,22.0493,277785.0
2016-12-02 10:20:00,31.62,31.65,31.61,31.62,288767.0,22.0493,22.0702,22.0423,22.0493,288767.0
2016-12-02 10:25:00,31.61,31.62,31.55,31.56,294990.0,22.0423,22.0493,22.0005,22.0074,294990.0
2016-12-02 10:30:00,31.57,31.63,31.57,31.63,260422.0,22.0144,22.0562,22.0144,22.0562,260422.0
2016-12-02 10:35:00,31.63,31.65,31.62,31.64,238859.0,22.0562,22.0702,22.0493,22.0632,238859.0
2016-12-02 10:40:00,31.64,31.71,31.64,31.69,308252.0,22.0632,22.112,22.0632,22.0981,308252.0
2016-12-02 10:45:00,31.7,31.71,31.67,31.67,270553.0,22.1051,22.112,22.0841,22.0841,270553.0
2016-12-02 10:50:00,31.68,31.69,31.66,31.67,271609.0,22.0911,22.0981,22.0772,22.0841,271609.0
2016-12-02 10:55:00,31.67,31.71,31.63,31.66,254858.0,22.0841,22.112,22.0562,22.0772,254858.0
2016-12-02 11:00:00,31.66,31.67,31.63,31.63,155454.0,22.0772,22.0841,22.0562,22.0562,155454.0
2016-12-02 11:05:00,31.63,31.65,31.62,31.63,123388.0,22.0562,22.0702,22.0493,22.0562,123388.0
2016-12-02 11:10:00,31.63,31.66,31.61,31.66,99824.0,22.0562,22.0772,22.0423,22.0772,99824.0
2016-12-02 11:15:00,31.66,31.71,31.65,31.68,123744.0,22.0772,22.112,22.0702,22.0911,123744.0
2016-12-02 11:20:00,31.68,31.69,31.65,31.65,157680.0,22.0911,22.0981,22.0702,22.0702,157680.0
2016-12-02 11:25:00,31.66,31.68,31.65,31.66,178542.0,22.0772,22.0911,22.0702,22.0772,178542.0
2016-12-02 11:30:00,31.66,31.67,31.63,31.66,118731.0,22.0772,22.0841,22.0562,22.0772,118731.0
2016-12-02 11:35:00,31.66,31.67,31.62,31.63,166650.0,22.0772,22.0841,22.0493,22.0562,166650.0
2016-12-02 11:40:00,31.63,31.65,31.6,31.61,136658.0,22.0562,22.0702,22.0353,22.0423,136658.0
2016-12-02 11:45:00,31.61,31.65,31.6,31.62,139670.0,22.0423,22.0702,22.0353,22.0493,139670.0
2016-12-02 11:50:00,31.61,31.65,31.6,31.64,122352.0,22.0423,22.0702,22.0353,22.0632,122352.0
2016-12-02 11:55:00,31.65,31.69,31.63,31.69,176042.0,22.0702,22.0981,22.0562,22.0981,176042.0
2016-12-02 12:00:00,31.69,31.73,31.68,31.69,160970.0,22.0981,22.126,22.0911,22.0981,160970.0
2016-12-02 12:05:00,31.69,31.7,31.66,31.7,164111.0,22.0981,22.1051,22.0772,22.1051,164111.0
2016-12-02 12:10:00,31.7,31.72,31.68,31.71,99989.0,22.1051,22.119,22.0911,22.112,99989.0
2016-12-02 12:15:00,31.71,31.73,31.71,31.73,88407.0,22.112,22.126,22.112,22.126,88407.0
2016-12-02 12:20:00,31.72,31.73,31.69,31.69,96149.0,22.119,22.126,22.0981,22.0981,96149.0
2016-12-02 12:25:00,31.69,31.71,31.67,31.68,129819.0,22.0981,22.112,22.0841,22.0911,129819.0
2016-12-02 12:30:00,31.68,31.7,31.64,31.69,159538.0,22.0911,22.1051,22.0632,22.0981,159538.0
2016-12-02 12:35:00,31.68,31.69,31.64,31.68,92007.0,22.0911,22.0981,22.0632,22.0911,92007.0
2016-12-02 12:40:00,31.67,31.7,31.65,31.69,171084.0,22.0841,22.1051,22.0702,22.0981,171084.0
2016-12-02 12:45:00,31.7,31.71,31.68,31.7,105685.0,22.1051,22.112,22.0911,22.1051,105685.0
2016-12-02 12:50:00,31.7,31.7,31.66,31.69,205866.0,22.1051,22.1051,22.0772,22.0981,205866.0
2016-12-02 12:55:00,31.7,31.72,31.64,31.64,136102.0,22.1051,22.119,22.0632,22.0632,136102.0
2016-12-02 13:00:00,31.64,31.67,31.64,31.66,57423.0,22.0632,22.0841,22.0632,22.0772,57423.0
2016-12-02 13:05:00,31.66,31.69,31.63,31.66,226981.0,22.0772,22.0981,22.0562,22.0772,226981.0
2016-12-02 13:10:00,31.65,31.67,31.59,31.6,311677.0,22.0702,22.0841,22.0284,22.0353,311677.0
2016-12-02 13:15:00,31.6,31.64,31.58,31.61,183391.0,22.0353,22.0632,22.0214,22.0423,183391.0
2016-12-02 13:20:00,31.61,31.63,31.6,31.6,93850.0,22.0423,22.0562,22.0353,22.0353,93850.0
2016-12-02 13:25:00,31.6,31.63,31.6,31.61,90578.0,22.0353,22.0562,22.0353,22.0423,90578.0
2016-12-02 13:30:00,31.6,31.63,31.6,31.6,128476.0,22.0353,22.0562,22.0353,22.0353,128476.0
2016-12-02 13:35:00,31.6,31.63,31.6,31.63,70579.0,22.0353,22.0562,22.0353,22.0562,70579.0
2016-12-02 13:40:00,31.63,31.63,31.59,31.61,112868.0,22.0562,22.0562,22.0284,22.0423,112868.0
2016-12-02 13:45:00,31.6,31.6,31.57,31.57,61047.0,22.0353,22.0353,22.0144,22.0144,61047.0
2016-12-02 13:50:00,31.58,31.61,31.57,31.59,94019.0,22.0214,22.0423,22.0144,22.0284,94019.0
2016-12-02 13:55:00,31.6,31.64,31.59,31.61,98859.0,22.0353,22.0632,22.0284,22.0423,98859.0
2016-12-02 14:00:00,31.61,31.62,31.6,31.62,71641.0,22.0423,22.0493,22.0353,22.0493,71641.0
2016-12-02 14:05:00,31.62,31.63,31.61,31.62,89037.0,22.0493,22.0562,22.0423,22.0493,89037.0
2016-12-02 14:10:00,31.61,31.65,31.61,31.63,165783.0,22.0423,22.0702,22.0423,22.0562,165783.0
2016-12-02 14:15:00,31.63,31.65,31.63,31.65,97031.0,22.0562,22.0702,22.0562,22.0702,97031.0
2016-12-02 14:20:00,31.65,31.67,31.64,31.66,100831.0,22.0702,22.0841,22.0632,22.0772,100831.0
2016-12-02 14:25:00,31.66,31.66,31.63,31.66,162733.0,22.0772,22.0772,22.0562,22.0772,162733.0
2016-12-02 14:30:00,31.66,31.67,31.64,31.67,110230.0,22.0772,22.0841,22.0632,22.0841,110230.0
2016-12-02 14:35:00,31.67,31.71,31.66,31.7,137621.0,22.0841,22.112,22.0772,22.1051,137621.0
2016-12-02 14:40:00,31.7,31.71,31.69,31.7,185599.0,22.1051,22.112,22.0981,22.1051,185599.0
2016-12-02 14:45:00,31.69,31.71,31.66,31.67,200491.0,22.0981,22.112,22.0772,22.0841,200491.0
2016-12-02 14:50:00,31.67,31.69,31.67,31.68,116650.0,22.0841,22.0981,22.0841,22.0911,116650.0
2016-12-02 14:55:00,31.68,31.68,31.65,31.66,180039.0,22.0911,22.0911,22.0702,22.0772,180039.0
2016-12-02 15:00:00,31.66,31.67,31.64,31.64,236906.0,22.0772,22.0841,22.0632,22.0632,236906.0
2016-12-02 15:05:00,31.64,31.66,31.61,31.61,219618.0,22.0632,22.0772,22.0423,22.0423,219618.0
2016-12-02 15:10:00,31.61,31.63,31.61,31.62,182511.0,22.0423,22.0562,22.0423,22.0493,182511.0
2016-12-02 15:15:00,31.62,31.63,31.59,31.61,223715.0,22.0493,22.0562,22.0284,22.0423,223715.0
2016-12-02 15:20:00,31.61,31.63,31.6,31.63,194059.0,22.0423,22.0562,22.0353,22.0562,194059.0
2016-12-02 15:25:00,31.63,31.63,31.59,31.63,281985.0,22.0562,22.0562,22.0284,22.0562,281985.0
2016-12-02 15:30:00,31.63,31.67,31.62,31.64,387988.0,22.0562,22.0841,22.0493,22.0632,387988.0
2016-12-02 15:35:00,31.64,31.66,31.63,31.64,210062.0,22.0632,22.0772,22.0562,22.0632,210062.0
2016-12-02 15:40:00,31.64,31.64,31.61,31.61,237330.0,22.0632,22.0632,22.0423,22.0423,237330.0
2016-12-02 15:45:00,31.61,31.66,31.61,31.64,444205.0,22.0423,22.0772,22.0423,22.0632,444205.0
2016-12-02 15:50:00,31.63,31.67,31.63,31.66,403885.0,22.0562,22.0841,22.0562,22.0772,403885.0
2016-12-02 15:55:00,31.66,31.67,31.62,31.64,885634.0,22.0772,22.0841,22.0493,22.0632,885634.0
2016-12-05 09:30:00,31.74,31.74,31.56,31.63,722950.0,22.133,22.133,22.0074,22.0562,722950.0
2016-12-05 09:35:00,31.63,31.66,31.59,31.62,523035.0,22.0562,22.0772,22.0284,22.0493,523035.0
2016-12-05 09:40:00,31.63,31.67,31.6,31.66,443727.0,22.0562,22.0841,22.0353,22.0772,443727.0
2016-12-05 09:45:00,31.67,31.68,31.62,31.65,361945.0,22.0841,22.0911,22.0493,22.0702,361945.0
2016-12-05 09:50:00,31.65,31.7,31.65,31.69,119716.0,22.0702,22.1051,22.0702,22.0981,119716.0
2016-12-05 09:55:00,31.68,31.77,31.68,31.72,427634.0,22.0911,22.1539,22.0911,22.119,427634.0
2016-12-05 10:00:00,31.72,31.75,31.7,31.72,181409.0,22.119,22.1399,22.1051,22.119,181409.0
2016-12-05 10:05:00,31.72,31.74,31.69,31.71,125062.0,22.119,22.133,22.0981,22.112,125062.0
2016-12-05 10:10:00,31.71,31.72,31.66,31.68,192069.0,22.112,22.119,22.0772,22.0911,192069.0
2016-12-05 10:15:00,31.68,31.69,31.63,31.64,190038.0,22.0911,22.0981,22.0562,22.0632,190038.0
2016-12-05 10:20:00,31.64,31.64,31.57,31.58,237568.0,22.0632,22.0632,22.0144,22.0214,237568.0
2016-12-05 10:25:00,31.58,31.61,31.57,31.58,284612.0,22.0214,22.0423,22.0144,22.0214,284612.0
2016-12-05 10:30:00,31.59,31.6,31.58,31.59,249854.0,22.0284,22.0353,22.0214,22.0284,249854.0
2016-12-05 10:35:00,31.59,31.6,31.58,31.59,110892.0,22.0284,22.0353,22.0214,22.0284,110892.0
2016-12-05 10:40:00,31.58,31.6,31.54,31.56,349197.0,22.0214,22.0353,21.9935,22.0074,349197.0
2016-12-05 10:45:00,31.56,31.59,31.55,31.58,247934.0,22.0074,22.0284,22.0005,22.0214,247934.0
2016-12-05 10:50:00,31.58,31.58,31.54,31.55,215329.0,22.0214,22.0214,21.9935,22.0005,215329.0
2016-12-05 10:55:00,31.55,31.59,31.54,31.57,116886.0,22.0005,22.0284,21.9935,22.0144,116886.0
2016-12-05 11:00:00,31.56,31.58,31.53,31.55,208201.0,22.0074,22.0214,21.9865,22.0005,208201.0
2016-12-05 11:05:00,31.54,31.56,31.51,31.51,151528.0,21.9935,22.0074,21.9726,21.9726,151528.0
2016-12-05 11:10:00,31.51,31.54,31.51,31.52,208771.0,21.9726,21.9935,21.9726,21.9795,208771.0
2016-12-05 11:15:00,31.52,31.53,31.51,31.52,232003.0,21.9795,21.9865,21.9726,21.9795,232003.0
2016-12-05 11:20:00,31.52,31.56,31.5,31.52,259197.0,21.9795,22.0074,21.9656,21.9795,259197.0
2016-12-05 11:25:00,31.52,31.53,31.5,31.5,270611.0,21.9795,21.9865,21.9656,21.9656,270611.0
2016-12-05 11:30:00,31.51,31.51,31.48,31.49,156555.0,21.9726,21.9726,21.9516,21.9586,156555.0
2016-12-05 11:35:00,31.48,31.53,31.47,31.52,165481.0,21.9516,21.9865,21.9447,21.9795,165481.0
2016-12-05 11:40:00,31.52,31.56,31.5,31.55,140308.0,21.9795,22.0074,21.9656,22.0005,140308.0
2016-12-05 11:45:00,31.56,31.56,31.5,31.5,181532.0,22.0074,22.0074,21.9656,21.9656,181532.0
2016-12-05 11:50:00,31.51,31.51,31.46,31.46,146177.0,21.9726,21.9726,21.9377,21.9377,146177.0
2016-12-05 11:55:00,31.46,31.49,31.46,31.49,167066.0,21.9377,21.9586,21.9377,21.9586,167066.0
2016-12-05 12:00:00,31.49,31.5,31.46,31.46,108348.0,21.9586,21.9656,21.9377,21.9377,108348.0
2016-12-05 12:05:00,31.46,31.47,31.42,31.45,241907.0,21.9377,21.9447,21.9098,21.9307,241907.0
2016-12-05 12:10:00,31.46,31.48,31.44,31.44,140095.0,21.9377,21.9516,21.9238,21.9238,140095.0
2016-12-05 12:15:00,31.44,31.46,31.43,31.44,77133.0,21.9238,21.9377,21.9168,21.9238,77133.0
2016-12-05 12:20:00,31.44,31.45,31.42,31.44,122593.0,21.9238,21.9307,21.9098,21.9238,122593.0
2016-12-05 12:25:00,31.43,31.44,31.41,31.42,105145.0,21.9168,21.9238,21.9028,21.9098,105145.0
2016-12-05 12:30:00,31.42,31.43,31.39,31.41,192727.0,21.9098,21.9168,21.8889,21.9028,192727.0
2016-12-05 12:35:00,31.41,31.41,31.39,31.4,120248.0,21.9028,21.9028,21.8889,21.8959,120248.0
2016-12-05 12:40:00,31.4,31.41,31.39,31.41,176024.0,21.8959,21.9028,21.8889,21.9028,176024.0
2016-12-05 12:45:00,31.41,31.44,31.39,31.43,178426.0,21.9028,21.9238,21.8889,21.9168,178426.0
2016-12-05 12:50:00,31.43,31.44,31.41,31.41,124522.0,21.9168,21.9238,21.9028,21.9028,124522.0
2016-12-05 12:55:00,31.42,31.43,31.4,31.43,85841.0,21.9098,21.9168,21.8959,21.9168,85841.0
2016-12-05 13:00:00,31.43,31.46,31.43,31.45,101183.0,21.9168,21.9377,21.9168,21.9307,101183.0
2016-12-05 13:05:00,31.45,31.46,31.42,31.45,169406.0,21.9307,21.9377,21.9098,21.9307,169406.0
2016-12-05 13:10:00,31.45,31.46,31.43,31.44,186921.0,21.9307,21.9377,21.9168,21.9238,186921.0
2016-12-05 13:15:00,31.44,31.47,31.43,31.47,72210.0,21.9238,21.9447,21.9168,21.9447,72210.0
2016-12-05 13:20:00,31.47,31.48,31.46,31.47,120460.0,21.9447,21.9516,21.9377,21.9447,120460.0
2016-12-05 13:25:00,31.47,31.47,31.43,31.44,96319.0,21.9447,21.9447,21.9168,21.9238,96319.0
2016-12-05 13:30:00,31.44,31.47,31.43,31.46,74976.0,21.9238,21.9447,21.9168,21.9377,74976.0
2016-12-05 13:35:00,31.46,31.46,31.43,31.45,62628.0,21.9377,21.9377,21.9168,21.9307,62628.0
2016-12-05 13:40:00,31.45,31.47,31.43,31.46,111251.0,21.9307,21.9447,21.9168,21.9377,111251.0
2016-12-05 13:45:00,31.46,31.47,31.43,31.44,51870.0,21.9377,21.9447,21.9168,21.9238,51870.0
2016-12-05 13:50:00,31.44,31.45,31.42,31.43,86755.0,21.9238,21.9307,21.9098,21.9168,86755.0
2016-12-05 13:55:00,31.43,31.47,31.42,31.46,79680.0,21.9168,21.9447,21.9098,21.9377,79680.0
2016-12-05 14:00:00,31.46,31.47,31.42,31.42,112674.0,21.9377,21.9447,21.9098,21.9098,112674.0
2016-12-05 14:05:00,31.42,31.47,31.41,31.45,113985.0,21.9098,21.9447,21.9028,21.9307,113985.0
2016-12-05 14:10:00,31.46,31.49,31.44,31.47,297312.0,21.9377,21.9586,21.9238,21.9447,297312.0
2016-12-05 14:15:00,31.47,31.5,31.46,31.49,245474.0,21.9447,21.9656,21.9377,21.9586,245474.0
2016-12-05 14:20:00,31.48,31.49,31.45,31.48,120940.0,21.9516,21.9586,21.9307,21.9516,120940.0
2016-12-05 14:25:00,31.48,31.51,31.46,31.51,164292.0,21.9516,21.9726,21.9377,21.9726,164292.0
2016-12-05 14:30:00,31.51,31.52,31.49,31.51,154141.0,21.9726,21.9795,21.9586,21.9726,154141.0
2016-12-05 14:35:00,31.51,31.53,31.49,31.53,108916.0,21.9726,21.9865,21.9586,21.9865,108916.0
2016-12-05 14:40:00,31.53,31.55,31.52,31.54,147607.0,21.9865,22.0005,21.9795,21.9935,147607.0
2016-12-05 14:45:00,31.54,31.56,31.53,31.54,125767.0,21.9935,22.0074,21.9865,21.9935,125767.0
2016-12-05 14:50:00,31.54,31.57,31.53,31.55,188901.0,21.9935,22.0144,21.9865,22.0005,188901.0
2016-12-05 14:55:00,31.56,31.58,31.55,31.57,123870.0,22.0074,22.0214,22.0005,22.0144,123870.0
2016-12-05 15:00:00,31.56,31.6,31.56,31.59,139707.0,22.0074,22.0353,22.0074,22.0284,139707.0
2016-12-05 15:05:00,31.58,31.62,31.58,31.61,160753.0,22.0214,22.0493,22.0214,22.0423,160753.0
2016-12-05 15:10:00,31.62,31.66,31.61,31.66,235127.0,22.0493,22.0772,22.0423,22.0772,235127.0
2016-12-05 15:15:00,31.66,31.68,31.64,31.67,236208.0,22.0772,22.0911,22.0632,22.0841,236208.0
2016-12-05 15:20:00,31.67,31.69,31.66,31.69,282633.0,22.0841,22.0981,22.0772,22.0981,282633.0
2016-12-05 15:25:00,31.69,31.69,31.65,31.68,297553.0,22.0981,22.0981,22.0702,22.0911,297553.0
2016-12-05 15:30:00,31.68,31.68,31.64,31.65,189585.0,22.0911,22.0911,22.0632,22.0702,189585.0
2016-12-05 15:35:00,31.66,31.66,31.63,31.63,185184.0,22.0772,22.0772,22.0562,22.0562,185184.0
2016-12-05 15:40:00,31.64,31.65,31.61,31.64,245369.0,22.0632,22.0702,22.0423,22.0632,245369.0
2016-12-05 15:45:00,31.64,31.65,31.6,31.6,348570.0,22.0632,22.0702,22.0353,22.0353,348570.0
2016-12-05 15:50:00,31.61,31.63,31.59,31.63,384842.0,22.0423,22.0562,22.0284,22.0562,384842.0
2016-12-05 15:55:00,31.63,31.63,31.59,31.6,927267.0,22.0562,22.0562,22.0284,22.0353,927267.0
2016-12-06 09:30:00,31.65,31.7,31.59,31.65,722932.0,22.0702,22.1051,22.0284,22.0702,722932.0
2016-12-06 09:35:00,31.65,31.65,31.58,31.58,227585.0,22.0702,22.0702,22.0214,22.0214,227585.0
2016-12-06 09:40:00,31.58,31.58,31.52,31.55,218886.0,22.0214,22.0214,21.9795,22.0005,218886.0
2016-12-06 09:45:00,31.55,31.55,31.5,31.53,239827.0,22.0005,22.0005,21.9656,21.9865,239827.0
2016-12-06 09:50:00,31.54,31.55,31.5,31.52,170163.0,21.9935,22.0005,21.9656,21.9795,170163.0
2016-12-06 09:55:00,31.51,31.56,31.49,31.54,507059.0,21.9726,22.0074,21.9586,21.9935,507059.0
2016-12-06 10:00:00,31.54,31.61,31.53,31.56,250999.0,21.9935,22.0423,21.9865,22.0074,250999.0
2016-12-06 10:05:00,31.57,31.57,31.53,31.55,110646.0,22.0144,22.0144,21.9865,22.0005,110646.0
2016-12-06 10:10:00,31.55,31.55,31.5,31.52,148745.0,22.0005,22.0005,21.9656,21.9795,148745.0
2016-12-06 10:15:00,31.52,31.54,31.49,31.5,172967.0,21.9795,21.9935,21.9586,21.9656,172967.0
2016-12-06 10:20:00,31.5,31.5,31.46,31.48,248243.0,21.9656,21.9656,21.9377,21.9516,248243.0
2016-12-06 10:25:00,31.48,31.48,31.45,31.46,109286.0,21.9516,21.9516,21.9307,21.9377,109286.0
2016-12-06 10:30:00,31.46,31.5,31.45,31.5,231491.0,21.9377,21.9656,21.9307,21.9656,231491.0
2016-12-06 10:35:00,31.5,31.5,31.44,31.44,215310.0,21.9656,21.9656,21.9238,21.9238,215310.0
2016-12-06 10:40:00,31.44,31.46,31.43,31.46,185624.0,21.9238,21.9377,21.9168,21.9377,185624.0
2016-12-06 10:45:00,31.46,31.48,31.45,31.46,188355.0,21.9377,21.9516,21.9307,21.9377,188355.0
2016-12-06 10:50:00,31.47,31.47,31.45,31.46,136514.0,21.9447,21.9447,21.9307,21.9377,136514.0
2016-12-06 10:55:00,31.47,31.5,31.46,31.5,154566.0,21.9447,21.9656,21.9377,21.9656,154566.0
2016-12-06 11:00:00,31.5,31.53,31.49,31.53,196058.0,21.9656,21.9865,21.9586,21.9865,196058.0
2016-12-06 11:05:00,31.53,31.54,31.52,31.52,146908.0,21.9865,21.9935,21.9795,21.9795,146908.0
2016-12-06 11:10:00,31.53,31.53,31.45,31.46,209997.0,21.9865,21.9865,21.9307,21.9377,209997.0
2016-12-06 11:15:00,31.46,31.5,31.46,31.49,142623.0,21.9377,21.9656,21.9377,21.9586,142623.0
2016-12-06 11:20:00,31.5,31.5,31.48,31.48,128471.0,21.9656,21.9656,21.9516,21.9516,128471.0
2016-12-06 11:25:00,31.49,31.5,31.47,31.47,196113.0,21.9586,21.9656,21.9447,21.9447,196113.0
2016-12-06 11:30:00,31.47,31.5,31.46,31.5,167154.0,21.9447,21.9656,21.9377,21.9656,167154.0
2016-12-06 11:35:00,31.49,31.5,31.47,31.48,143856.0,21.9586,21.9656,21.9447,21.9516,143856.0
2016-12-06 11:40:00,31.49,31.49,31.45,31.45,113269.0,21.9586,21.9586,21.9307,21.9307,113269.0
2016-12-06 11:45:00,31.46,31.46,31.44,31.46,106384.0,21.9377,21.9377,21.9238,21.9377,106384.0
2016-12-06 11:50:00,31.46,31.46,31.45,31.45,51592.0,21.9377,21.9377,21.9307,21.9307,51592.0
2016-12-06 11:55:00,31.45,31.46,31.45,31.46,58586.0,21.9307,21.9377,21.9307,21.9377,58586.0
2016-12-06 12:00:00,31.46,31.47,31.45,31.46,111908.0,21.9377,21.9447,21.9307,21.9377,111908.0
2016-12-06 12:05:00,31.45,31.47,31.45,31.46,89673.0,21.9307,21.9447,21.9307,21.9377,89673.0
2016-12-06 12:10:00,31.46,31.47,31.45,31.46,126744.0,21.9377,21.9447,21.9307,21.9377,126744.0
2016-12-06 12:15:00,31.46,31.46,31.44,31.45,116112.0,21.9377,21.9377,21.9238,21.9307,116112.0
2016-12-06 12:20:00,31.44,31.46,31.44,31.46,115641.0,21.9238,21.9377,21.9238,21.9377,115641.0
2016-12-06 12:25:00,31.45,31.48,31.44,31.48,123462.0,21.9307,21.9516,21.9238,21.9516,123462.0
2016-12-06 12:30:00,31.48,31.49,31.46,31.47,131565.0,21.9516,21.9586,21.9377,21.9447,131565.0
2016-12-06 12:35:00,31.46,31.49,31.46,31.47,70919.0,21.9377,21.9586,21.9377,21.9447,70919.0
2016-12-06 12:40:00,31.48,31.5,31.47,31.48,61717.0,21.9516,21.9656,21.9447,21.9516,61717.0
2016-12-06 12:45:00,31.49,31.5,31.48,31.5,74623.0,21.9586,21.9656,21.9516,21.9656,74623.0
2016-12-06 12:50:00,31.5,31.52,31.49,31.51,190214.0,21.9656,21.9795,21.9586,21.9726,190214.0
2016-12-06 12:55:00,31.51,31.53,31.5,31.5,101457.0,21.9726,21.9865,21.9656,21.9656,101457.0
2016-12-06 13:00:00,31.5,31.51,31.49,31.5,109966.0,21.9656,21.9726,21.9586,21.9656,109966.0
2016-12-06 13:05:00,31.49,31.5,31.47,31.47,146179.0,21.9586,21.9656,21.9447,21.9447,146179.0
2016-12-06 13:10:00,31.47,31.49,31.47,31.49,102371.0,21.9447,21.9586,21.9447,21.9586,102371.0
2016-12-06 13:15:00,31.49,31.51,31.47,31.5,144751.0,21.9586,21.9726,21.9447,21.9656,144751.0
2016-12-06 13:20:00,31.5,31.51,31.46,31.48,122154.0,21.9656,21.9726,21.9377,21.9516,122154.0
2016-12-06 13:25:00,31.48,31.48,31.46,31.47,97168.0,21.9516,21.9516,21.9377,21.9447,97168.0
2016-12-06 13:30:00,31.48,31.51,31.47,31.48,143412.0,21.9516,21.9726,21.9447,21.9516,143412.0
2016-12-06 13:35:00,31.48,31.5,31.47,31.49,112036.0,21.9516,21.9656,21.9447,21.9586,112036.0
2016-12-06 13:40:00,31.49,31.5,31.48,31.49,323900.0,21.9586,21.9656,21.9516,21.9586,323900.0
2016-12-06 13:45:00,31.48,31.49,31.47,31.49,106758.0,21.9516,21.9586,21.9447,21.9586,106758.0
2016-12-06 13:50:00,31.48,31.48,31.46,31.48,96286.0,21.9516,21.9516,21.9377,21.9516,96286.0
2016-12-06 13:55:00,31.47,31.49,31.47,31.49,84573.0,21.9447,21.9586,21.9447,21.9586,84573.0
2016-12-06 14:00:00,31.49,31.49,31.47,31.47,82784.0,21.9586,21.9586,21.9447,21.9447,82784.0
2016-12-06 14:05:00,31.48,31.48,31.46,31.46,141490.0,21.9516,21.9516,21.9377,21.9377,141490.0
2016-12-06 14:10:00,31.47,31.49,31.46,31.48,94491.0,21.9447,21.9586,21.9377,21.9516,94491.0
2016-12-06 14:15:00,31.47,31.5,31.47,31.49,153297.0,21.9447,21.9656,21.9447,21.9586,153297.0
2016-12-06 14:20:00,31.49,31.52,31.48,31.52,124436.0,21.9586,21.9795,21.9516,21.9795,124436.0
2016-12-06 14:25:00,31.52,31.53,31.51,31.53,150015.0,21.9795,21.9865,21.9726,21.9865,150015.0
2016-12-06 14:30:00,31.53,31.53,31.5,31.51,149606.0,21.9865,21.9865,21.9656,21.9726,149606.0
2016-12-06 14:35:00,31.5,31.52,31.5,31.51,76500.0,21.9656,21.9795,21.9656,21.9726,76500.0
2016-12-06 14:40:00,31.52,31.54,31.51,31.52,119326.0,21.9795,21.9935,21.9726,21.9795,119326.0
2016-12-06 14:45:00,31.52,31.53,31.51,31.52,146872.0,21.9795,21.9865,21.9726,21.9795,146872.0
2016-12-06 14:50:00,31.51,31.52,31.5,31.52,106368.0,21.9726,21.9795,21.9656,21.9795,106368.0
2016-12-06 14:55:00,31.52,31.53,31.49,31.5,182521.0,21.9795,21.9865,21.9586,21.9656,182521.0
2016-12-06 15:00:00,31.51,31.54,31.5,31.53,164877.0,21.9726,21.9935,21.9656,21.9865,164877.0
2016-12-06 15:05:00,31.53,31.54,31.52,31.53,124560.0,21.9865,21.9935,21.9795,21.9865,124560.0
2016-12-06 15:10:00,31.53,31.53,31.5,31.51,105202.0,21.9865,21.9865,21.9656,21.9726,105202.0
2016-12-06 15:15:00,31.51,31.52,31.48,31.5,193907.0,21.9726,21.9795,21.9516,21.9656,193907.0
2016-12-06 15:20:00,31.5,31.5,31.48,31.49,135774.0,21.9656,21.9656,21.9516,21.9586,135774.0
2016-12-06 15:25:00,31.49,31.49,31.48,31.49,213440.0,21.9586,21.9586,21.9516,21.9586,213440.0
2016-12-06 15:30:00,31.49,31.5,31.48,31.5,245022.0,21.9586,21.9656,21.9516,21.9656,245022.0
2016-12-06 15:35:00,31.5,31.51,31.49,31.5,258609.0,21.9656,21.9726,21.9586,21.9656,258609.0
2016-12-06 15:40:00,31.5,31.51,31.48,31.5,293280.0,21.9656,21.9726,21.9516,21.9656,293280.0
2016-12-06 15:45:00,31.51,31.56,31.5,31.55,505287.0,21.9726,22.0074,21.9656,22.0005,505287.0
2016-12-06 15:50:00,31.55,31.6,31.53,31.6,516702.0,22.0005,22.0353,21.9865,22.0353,516702.0
2016-12-06 15:55:00,31.6,31.6,31.54,31.57,1263103.0,22.0353,22.0353,21.9935,22.0144,1263103.0
2016-12-07 09:30:00,31.33,31.33,30.75,31.02,2316433.0,21.847,21.847,21.4426,21.6309,2316433.0
2016-12-07 09:35:00,31.01,31.02,30.76,30.81,1439362.0,21.6239,21.6309,21.4496,21.4844,1439362.0
2016-12-07 09:40:00,30.81,30.85,30.74,30.77,1276390.0,21.4844,21.5123,21.4356,21.4565,1276390.0
2016-12-07 09:45:00,30.76,30.77,30.61,30.62,736305.0,21.4496,21.4565,21.345,21.352,736305.0
2016-12-07 09:50:00,30.62,30.8,30.61,30.8,750592.0,21.352,21.4775,21.345,21.4775,750592.0
2016-12-07 09:55:00,30.8,30.83,30.74,30.77,585080.0,21.4775,21.4984,21.4356,21.4565,585080.0
2016-12-07 10:00:00,30.77,30.86,30.76,30.82,430146.0,21.4565,21.5193,21.4496,21.4914,430146.0
2016-12-07 10:05:00,30.82,30.95,30.82,30.85,760300.0,21.4914,21.5821,21.4914,21.5123,760300.0
2016-12-07 10:10:00,30.85,30.91,30.79,30.8,656035.0,21.5123,21.5542,21.4705,21.4775,656035.0
2016-12-07 10:15:00,30.8,30.87,30.75,30.86,946496.0,21.4775,21.5263,21.4426,21.5193,946496.0
2016-12-07 10:20:00,30.86,30.92,30.79,30.84,680006.0,21.5193,21.5611,21.4705,21.5054,680006.0
2016-12-07 10:25:00,30.84,30.85,30.77,30.79,457672.0,21.5054,21.5123,21.4565,21.4705,457672.0
2016-12-07 10:30:00,30.79,30.79,30.68,30.69,645305.0,21.4705,21.4705,21.3938,21.4008,645305.0
2016-12-07 10:35:00,30.69,30.73,30.68,30.68,448580.0,21.4008,21.4287,21.3938,21.3938,448580.0
2016-12-07 10:40:00,30.68,30.72,30.62,30.72,1262757.0,21.3938,21.4217,21.352,21.4217,1262757.0
2016-12-07 10:45:00,30.71,30.8,30.68,30.71,466012.0,21.4147,21.4775,21.3938,21.4147,466012.0
2016-12-07 10:50:00,30.71,30.74,30.67,30.7,520162.0,21.4147,21.4356,21.3868,21.4077,520162.0
2016-12-07 10:55:00,30.69,30.75,30.67,30.68,489654.0,21.4008,21.4426,21.3868,21.3938,489654.0
2016-12-07 11:00:00,30.69,30.72,30.68,30.69,500700.0,21.4008,21.4217,21.3938,21.4008,500700.0
2016-12-07 11:05:00,30.69,30.7,30.66,30.67,360833.0,21.4008,21.4077,21.3798,21.3868,360833.0
2016-12-07 11:10:00,30.66,30.68,30.64,30.65,564796.0,21.3798,21.3938,21.3659,21.3729,564796.0
2016-12-07 11:15:00,30.65,30.68,30.6,30.63,552593.0,21.3729,21.3938,21.338,21.3589,552593.0
2016-12-07 11:20:00,30.63,30.66,30.61,30.62,279087.0,21.3589,21.3798,21.345,21.352,279087.0
2016-12-07 11:25:00,30.62,30.69,30.61,30.66,396405.0,21.352,21.4008,21.345,21.3798,396405.0
2016-12-07 11:30:00,30.66,30.79,30.65,30.74,471489.0,21.3798,21.4705,21.3729,21.4356,471489.0
2016-12-07 11:35:00,30.75,30.76,30.71,30.75,760950.0,21.4426,21.4496,21.4147,21.4426,760950.0
2016-12-07 11:40:00,30.76,30.83,30.75,30.77,340036.0,21.4496,21.4984,21.4426,21.4565,340036.0
2016-12-07 11:45:00,30.77,30.81,30.76,30.78,338843.0,21.4565,21.4844,21.4496,21.4635,338843.0
2016-12-07 11:50:00,30.79,30.81,30.73,30.8,435184.0,21.4705,21.4844,21.4287,21.4775,435184.0
2016-12-07 11:55:00,30.8,30.87,30.78,30.87,340210.0,21.4775,21.5263,21.4635,21.5263,340210.0
2016-12-07 12:00:00,30.87,30.89,30.82,30.83,414280.0,21.5263,21.5402,21.4914,21.4984,414280.0
2016-12-07 12:05:00,30.83,30.84,30.79,30.82,256408.0,21.4984,21.5054,21.4705,21.4914,256408.0
2016-12-07 12:10:00,30.81,30.82,30.78,30.82,250482.0,21.4844,21.4914,21.4635,21.4914,250482.0
2016-12-07 12:15:00,30.82,30.85,30.8,30.8,206674.0,21.4914,21.5123,21.4775,21.4775,206674.0
2016-12-07 12:20:00,30.8,30.82,30.77,30.79,229057.0,21.4775,21.4914,21.4565,21.4705,229057.0
2016-12-07 12:25:00,30.79,30.8,30.77,30.79,159743.0,21.4705,21.4775,21.4565,21.4705,159743.0
2016-12-07 12:30:00,30.79,30.79,30.75,30.78,210045.0,21.4705,21.4705,21.4426,21.4635,210045.0
2016-12-07 12:35:00,30.78,30.79,30.75,30.76,188150.0,21.4635,21.4705,21.4426,21.4496,188150.0
2016-12-07 12:40:00,30.77,30.77,30.72,30.73,191612.0,21.4565,21.4565,21.4217,21.4287,191612.0
2016-12-07 12:45:00,30.74,30.78,30.72,30.78,270451.0,21.4356,21.4635,21.4217,21.4635,270451.0
2016-12-07 12:50:00,30.77,30.79,30.76,30.77,127009.0,21.4565,21.4705,21.4496,21.4565,127009.0
2016-12-07 12:55:00,30.78,30.8,30.76,30.8,176566.0,21.4635,21.4775,21.4496,21.4775,176566.0
2016-12-07 13:00:00,30.8,30.87,30.79,30.86,360343.0,21.4775,21.5263,21.4705,21.5193,360343.0
2016-12-07 13:05:00,30.86,30.9,30.85,30.88,290736.0,21.5193,21.5472,21.5123,21.5333,290736.0
2016-12-07 13:10:00,30.88,30.91,30.86,30.89,146354.0,21.5333,21.5542,21.5193,21.5402,146354.0
2016-12-07 13:15:00,30.89,30.92,30.88,30.91,202448.0,21.5402,21.5611,21.5333,21.5542,202448.0
2016-12-07 13:20:00,30.91,31.0,30.9,30.98,410017.0,21.5542,21.6169,21.5472,21.603,410017.0
2016-12-07 13:25:00,30.98,30.99,30.92,30.94,246670.0,21.603,21.61,21.5611,21.5751,246670.0
2016-12-07 13:30:00,30.95,31.0,30.93,30.99,269816.0,21.5821,21.6169,21.5681,21.61,269816.0
2016-12-07 13:35:00,30.98,31.04,30.98,31.01,269900.0,21.603,21.6448,21.603,21.6239,269900.0
2016-12-07 13:40:00,31.01,31.05,30.98,31.04,446870.0,21.6239,21.6518,21.603,21.6448,446870.0
2016-12-07 13:45:00,31.04,31.09,31.02,31.08,315991.0,21.6448,21.6797,21.6309,21.6727,315991.0
2016-12-07 13:50:00,31.08,31.19,31.07,31.18,361303.0,21.6727,21.7494,21.6657,21.7425,361303.0
2016-12-07 13:55:00,31.19,31.19,31.11,31.12,270253.0,21.7494,21.7494,21.6936,21.7006,270253.0
2016-12-07 14:00:00,31.12,31.13,31.06,31.09,366375.0,21.7006,21.7076,21.6588,21.6797,366375.0
2016-12-07 14:05:00,31.08,31.13,31.08,31.1,199570.0,21.6727,21.7076,21.6727,21.6867,199570.0
2016-12-07 14:10:00,31.1,31.12,31.08,31.09,217574.0,21.6867,21.7006,21.6727,21.6797,217574.0
2016-12-07 14:15:00,31.09,31.13,31.06,31.1,294722.0,21.6797,21.7076,21.6588,21.6867,294722.0
2016-12-07 14:20:00,31.1,31.12,31.09,31.11,220939.0,21.6867,21.7006,21.6797,21.6936,220939.0
2016-12-07 14:25:00,31.1,31.11,31.02,31.02,332139.0,21.6867,21.6936,21.6309,21.6309,332139.0
2016-12-07 14:30:00,31.02,31.07,31.02,31.04,273362.0,21.6309,21.6657,21.6309,21.6448,273362.0
2016-12-07 14:35:00,31.04,31.04,30.97,30.97,310064.0,21.6448,21.6448,21.596,21.596,310064.0
2016-12-07 14:40:00,30.98,31.01,30.97,31.0,287562.0,21.603,21.6239,21.596,21.6169,287562.0
2016-12-07 14:45:00,31.0,31.01,30.96,31.0,363873.0,21.6169,21.6239,21.589,21.6169,363873.0
2016-12-07 14:50:00,31.0,31.02,30.99,30.99,186019.0,21.6169,21.6309,21.61,21.61,186019.0
2016-12-07 14:55:00,30.99,31.05,30.99,31.02,255153.0,21.61,21.6518,21.61,21.6309,255153.0
2016-12-07 15:00:00,31.02,31.03,30.98,30.98,261701.0,21.6309,21.6379,21.603,21.603,261701.0
2016-12-07 15:05:00,30.99,31.03,30.98,30.98,294870.0,21.61,21.6379,21.603,21.603,294870.0
2016-12-07 15:10:00,30.99,31.01,30.97,30.99,289899.0,21.61,21.6239,21.596,21.61,289899.0
2016-12-07 15:15:00,30.99,31.02,30.98,31.0,280148.0,21.61,21.6309,21.603,21.6169,280148.0
2016-12-07 15:20:00,31.0,31.07,30.98,31.04,382639.0,21.6169,21.6657,21.603,21.6448,382639.0
2016-12-07 15:25:00,31.05,31.1,31.02,31.08,357469.0,21.6518,21.6867,21.6309,21.6727,357469.0
2016-12-07 15:30:00,31.08,31.13,31.06,31.12,436996.0,21.6727,21.7076,21.6588,21.7006,436996.0
2016-12-07 15:35:00,31.11,31.14,31.08,31.11,530214.0,21.6936,21.7146,21.6727,21.6936,530214.0
2016-12-07 15:40:00,31.12,31.13,31.09,31.12,516835.0,21.7006,21.7076,21.6797,21.7006,516835.0
2016-12-07 15:45:00,31.11,31.12,31.06,31.08,702320.0,21.6936,21.7006,21.6588,21.6727,702320.0
2016-12-07 15:50:00,31.07,31.1,31.07,31.09,723514.0,21.6657,21.6867,21.6657,21.6797,723514.0
2016-12-07 15:55:00,31.08,31.18,31.08,31.18,2620949.0,21.6727,21.7425,21.6727,21.7425,2620949.0
2016-12-08 09:30:00,30.84,30.86,30.71,30.83,1272377.0,21.5054,21.5193,21.4147,21.4984,1272377.0
2016-12-08 09:35:00,30.83,30.83,30.69,30.69,743994.0,21.4984,21.4984,21.4008,21.4008,743994.0
2016-12-08 09:40:00,30.69,30.71,30.6,30.61,1351698.0,21.4008,21.4147,21.338,21.345,1351698.0
2016-12-08 09:45:00,30.61,30.7,30.58,30.64,758458.0,21.345,21.4077,21.3241,21.3659,758458.0
2016-12-08 09:50:00,30.65,30.68,30.59,30.64,764731.0,21.3729,21.3938,21.331,21.3659,764731.0
2016-12-08 09:55:00,30.64,30.65,30.54,30.54,691747.0,21.3659,21.3729,21.2962,21.2962,691747.0
2016-12-08 10:00:00,30.55,30.6,30.51,30.57,871922.0,21.3031,21.338,21.2752,21.3171,871922.0
2016-12-08 10:05:00,30.56,30.74,30.56,30.73,472434.0,21.3101,21.4356,21.3101,21.4287,472434.0
2016-12-08 10:10:00,30.73,30.79,30.72,30.74,954113.0,21.4287,21.4705,21.4217,21.4356,954113.0
2016-12-08 10:15:00,30.74,30.79,30.71,30.77,547567.0,21.4356,21.4705,21.4147,21.4565,547567.0
2016-12-08 10:20:00,30.77,30.79,30.73,30.77,561229.0,21.4565,21.4705,21.4287,21.4565,561229.0
2016-12-08 10:25:00,30.76,30.83,30.76,30.77,388565.0,21.4496,21.4984,21.4496,21.4565,388565.0
2016-12-08 10:30:00,30.77,30.84,30.76,30.8,237221.0,21.4565,21.5054,21.4496,21.4775,237221.0
2016-12-08 10:35:00,30.8,30.85,30.78,30.83,667865.0,21.4775,21.5123,21.4635,21.4984,667865.0
2016-12-08 10:40:00,30.84,30.87,30.81,30.82,307462.0,21.5054,21.5263,21.4844,21.4914,307462.0
2016-12-08 10:45:00,30.83,30.84,30.76,30.76,426467.0,21.4984,21.5054,21.4496,21.4496,426467.0
2016-12-08 10:50:00,30.77,30.84,30.76,30.83,372483.0,21.4565,21.5054,21.4496,21.4984,372483.0
2016-12-08 10:55:00,30.83,30.89,30.82,30.89,570085.0,21.4984,21.5402,21.4914,21.5402,570085.0
2016-12-08 11:00:00,30.89,30.9,30.85,30.89,291269.0,21.5402,21.5472,21.5123,21.5402,291269.0
2016-12-08 11:05:00,30.88,30.9,30.83,30.83,262595.0,21.5333,21.5472,21.4984,21.4984,262595.0
2016-12-08 11:10:00,30.83,30.84,30.78,30.8,359471.0,21.4984,21.5054,21.4635,21.4775,359471.0
2016-12-08 11:15:00,30.8,30.8,30.76,30.79,356850.0,21.4775,21.4775,21.4496,21.4705,356850.0
2016-12-08 11:20:00,30.79,30.82,30.73,30.75,525254.0,21.4705,21.4914,21.4287,21.4426,525254.0
2016-12-08 11:25:00,30.75,30.79,30.73,30.79,202917.0,21.4426,21.4705,21.4287,21.4705,202917.0
2016-12-08 11:30:00,30.79,30.82,30.75,30.76,377740.0,21.4705,21.4914,21.4426,21.4496,377740.0
2016-12-08 11:35:00,30.76,30.76,30.71,30.75,594766.0,21.4496,21.4496,21.4147,21.4426,594766.0
2016-12-08 11:40:00,30.75,30.76,30.73,30.74,262386.0,21.4426,21.4496,21.4287,21.4356,262386.0
2016-12-08 11:45:00,30.75,30.81,30.74,30.78,215605.0,21.4426,21.4844,21.4356,21.4635,215605.0
2016-12-08 11:50:00,30.78,30.83,30.77,30.82,302494.0,21.4635,21.4984,21.4565,21.4914,302494.0
2016-12-08 11:55:00,30.82,30.87,30.81,30.86,253147.0,21.4914,21.5263,21.4844,21.5193,253147.0
2016-12-08 12:00:00,30.85,30.87,30.81,30.86,313714.0,21.5123,21.5263,21.4844,21.5193,313714.0
2016-12-08 12:05:00,30.85,30.88,30.85,30.87,154225.0,21.5123,21.5333,21.5123,21.5263,154225.0
2016-12-08 12:10:00,30.87,30.88,30.84,30.86,134551.0,21.5263,21.5333,21.5054,21.5193,134551.0
2016-12-08 12:15:00,30.86,31.1,30.86,30.9,2278934.0,21.5193,21.6867,21.5193,21.5472,2278934.0
2016-12-08 12:20:00,30.89,30.9,30.78,30.85,590464.0,21.5402,21.5472,21.4635,21.5123,590464.0
2016-12-08 12:25:00,30.85,30.88,30.82,30.83,346257.0,21.5123,21.5333,21.4914,21.4984,346257.0
2016-12-08 12:30:00,30.84,30.91,30.83,30.9,235280.0,21.5054,21.5542,21.4984,21.5472,235280.0
2016-12-08 12:35:00,30.9,30.91,30.85,30.89,286430.0,21.5472,21.5542,21.5123,21.5402,286430.0
2016-12-08 12:40:00,30.9,30.96,30.89,30.91,183048.0,21.5472,21.589,21.5402,21.5542,183048.0
2016-12-08 12:45:00,30.91,30.97,30.89,30.95,426409.0,21.5542,21.596,21.5402,21.5821,426409.0
2016-12-08 12:50:00,30.96,30.96,30.91,30.92,141046.0,21.589,21.589,21.5542,21.5611,141046.0
2016-12-08 12:55:00,30.92,30.95,30.9,30.93,142396.0,21.5611,21.5821,21.5472,21.5681,142396.0
2016-12-08 13:00:00,30.93,30.94,30.87,30.91,188877.0,21.5681,21.5751,21.5263,21.5542,188877.0
2016-12-08 13:05:00,30.9,30.93,30.89,30.93,198670.0,21.5472,21.5681,21.5402,21.5681,198670.0
2016-12-08 13:10:00,30.93,30.97,30.9,30.97,197869.0,21.5681,21.596,21.5472,21.596,197869.0
2016-12-08 13:15:00,30.96,30.97,30.92,30.96,323967.0,21.589,21.596,21.5611,21.589,323967.0
2016-12-08 13:20:00,30.96,30.97,30.92,30.94,313703.0,21.589,21.596,21.5611,21.5751,313703.0
2016-12-08 13:25:00,30.93,30.95,30.91,30.92,188245.0,21.5681,21.5821,21.5542,21.5611,188245.0
2016-12-08 13:30:00,30.91,30.92,30.88,30.9,213458.0,21.5542,21.5611,21.5333,21.5472,213458.0
2016-12-08 13:35:00,30.9,30.92,30.88,30.92,176104.0,21.5472,21.5611,21.5333,21.5611,176104.0
2016-12-08 13:40:00,30.92,30.92,30.88,30.89,106288.0,21.5611,21.5611,21.5333,21.5402,106288.0
2016-12-08 13:45:00,30.89,30.93,30.88,30.92,346651.0,21.5402,21.5681,21.5333,21.5611,346651.0
2016-12-08 13:50:00,30.92,30.94,30.9,30.94,151684.0,21.5611,21.5751,21.5472,21.5751,151684.0
2016-12-08 13:55:00,30.94,31.0,30.93,30.95,252260.0,21.5751,21.6169,21.5681,21.5821,252260.0
2016-12-08 14:00:00,30.95,30.97,30.94,30.96,177609.0,21.5821,21.596,21.5751,21.589,177609.0
2016-12-08 14:05:00,30.96,30.99,30.94,30.99,164909.0,21.589,21.61,21.5751,21.61,164909.0
2016-12-08 14:10:00,30.99,30.99,30.9,30.91,400165.0,21.61,21.61,21.5472,21.5542,400165.0
2016-12-08 14:15:00,30.91,30.93,30.9,30.92,221431.0,21.5542,21.5681,21.5472,21.5611,221431.0
2016-12-08 14:20:00,30.93,30.94,30.88,30.9,169722.0,21.5681,21.5751,21.5333,21.5472,169722.0
2016-12-08 14:25:00,30.9,30.91,30.89,30.91,173498.0,21.5472,21.5542,21.5402,21.5542,173498.0
2016-12-08 14:30:00,30.9,30.93,30.9,30.93,178346.0,21.5472,21.5681,21.5472,21.5681,178346.0
2016-12-08 14:35:00,30.92,30.94,30.91,30.92,260497.0,21.5611,21.5751,21.5542,21.5611,260497.0
2016-12-08 14:40:00,30.93,30.94,30.92,30.93,112172.0,21.5681,21.5751,21.5611,21.5681,112172.0
2016-12-08 14:45:00,30.93,30.93,30.9,30.91,139149.0,21.5681,21.5681,21.5472,21.5542,139149.0
2016-12-08 14:50:00,30.91,30.92,30.9,30.91,149778.0,21.5542,21.5611,21.5472,21.5542,149778.0
2016-12-08 14:55:00,30.92,30.93,30.91,30.93,153178.0,21.5611,21.5681,21.5542,21.5681,153178.0
2016-12-08 15:00:00,30.93,30.97,30.91,30.95,335920.0,21.5681,21.596,21.5542,21.5821,335920.0
2016-12-08 15:05:00,30.95,30.96,30.92,30.94,193893.0,21.5821,21.589,21.5611,21.5751,193893.0
2016-12-08 15:10:00,30.94,30.95,30.89,30.89,170442.0,21.5751,21.5821,21.5402,21.5402,170442.0
2016-12-08 15:15:00,30.89,30.9,30.86,30.87,201151.0,21.5402,21.5472,21.5193,21.5263,201151.0
2016-12-08 15:20:00,30.86,30.93,30.86,30.89,303832.0,21.5193,21.5681,21.5193,21.5402,303832.0
2016-12-08 15:25:00,30.9,30.9,30.85,30.86,530717.0,21.5472,21.5472,21.5123,21.5193,530717.0
2016-12-08 15:30:00,30.86,30.93,30.85,30.93,289279.0,21.5193,21.5681,21.5123,21.5681,289279.0
2016-12-08 15:35:00,30.93,30.95,30.92,30.94,310807.0,21.5681,21.5821,21.5611,21.5751,310807.0
2016-12-08 15:40:00,30.94,30.99,30.93,30.97,526050.0,21.5751,21.61,21.5681,21.596,526050.0
2016-12-08 15:45:00,30.97,30.99,30.93,30.93,567498.0,21.596,21.61,21.5681,21.5681,567498.0
2016-12-08 15:50:00,30.93,30.95,30.92,30.92,664991.0,21.5681,21.5821,21.5611,21.5611,664991.0
2016-12-08 15:55:00,30.92,30.94,30.89,30.93,1463006.0,21.5611,21.5751,21.5402,21.5681,1463006.0
2016-12-09 09:30:00,31.11,31.19,31.09,31.18,1217533.0,21.6936,21.7494,21.6797,21.7425,1217533.0
2016-12-09 09:35:00,31.18,31.3,31.18,31.28,811608.0,21.7425,21.8261,21.7425,21.8122,811608.0
2016-12-09 09:40:00,31.28,31.46,31.27,31.42,761894.0,21.8122,21.9377,21.8052,21.9098,761894.0
2016-12-09 09:45:00,31.42,31.55,31.39,31.48,656748.0,21.9098,22.0005,21.8889,21.9516,656748.0
2016-12-09 09:50:00,31.48,31.53,31.46,31.48,641649.0,21.9516,21.9865,21.9377,21.9516,641649.0
2016-12-09 09:55:00,31.48,31.57,31.47,31.52,498204.0,21.9516,22.0144,21.9447,21.9795,498204.0
2016-12-09 10:00:00,31.53,31.61,31.52,31.61,498657.0,21.9865,22.0423,21.9795,22.0423,498657.0
2016-12-09 10:05:00,31.6,31.67,31.53,31.67,452994.0,22.0353,22.0841,21.9865,22.0841,452994.0
2016-12-09 10:10:00,31.66,31.73,31.65,31.67,521053.0,22.0772,22.126,22.0702,22.0841,521053.0
2016-12-09 10:15:00,31.66,31.68,31.63,31.68,443490.0,22.0772,22.0911,22.0562,22.0911,443490.0
2016-12-09 10:20:00,31.67,31.82,31.67,31.81,621760.0,22.0841,22.1887,22.0841,22.1818,621760.0
2016-12-09 10:25:00,31.81,31.87,31.78,31.79,639683.0,22.1818,22.2236,22.1608,22.1678,639683.0
2016-12-09 10:30:00,31.81,31.89,31.78,31.85,496478.0,22.1818,22.2375,22.1608,22.2097,496478.0
2016-12-09 10:35:00,31.86,31.86,31.73,31.73,630626.0,22.2166,22.2166,22.126,22.126,630626.0
2016-12-09 10:40:00,31.73,31.74,31.71,31.72,457728.0,22.126,22.133,22.112,22.119,457728.0
2016-12-09 10:45:00,31.73,31.73,31.65,31.71,251960.0,22.126,22.126,22.0702,22.112,251960.0
2016-12-09 10:50:00,31.71,31.73,31.68,31.73,241064.0,22.112,22.126,22.0911,22.126,241064.0
2016-12-09 10:55:00,31.73,31.75,31.72,31.73,195342.0,22.126,22.1399,22.119,22.126,195342.0
2016-12-09 11:00:00,31.74,31.79,31.72,31.79,231761.0,22.133,22.1678,22.119,22.1678,231761.0
2016-12-09 11:05:00,31.78,31.81,31.77,31.8,240040.0,22.1608,22.1818,22.1539,22.1748,240040.0
2016-12-09 11:10:00,31.81,31.83,31.79,31.83,396811.0,22.1818,22.1957,22.1678,22.1957,396811.0
2016-12-09 11:15:00,31.83,31.87,31.81,31.83,260380.0,22.1957,22.2236,22.1818,22.1957,260380.0
2016-12-09 11:20:00,31.83,31.84,31.77,31.8,195413.0,22.1957,22.2027,22.1539,22.1748,195413.0
2016-12-09 11:25:00,31.81,31.82,31.75,31.76,245888.0,22.1818,22.1887,22.1399,22.1469,245888.0
2016-12-09 11:30:00,31.75,31.77,31.69,31.7,268172.0,22.1399,22.1539,22.0981,22.1051,268172.0
2016-12-09 11:35:00,31.7,31.77,31.7,31.74,486595.0,22.1051,22.1539,22.1051,22.133,486595.0
2016-12-09 11:40:00,31.74,31.85,31.74,31.84,217290.0,22.133,22.2097,22.133,22.2027,217290.0
2016-12-09 11:45:00,31.85,31.92,31.83,31.9,384583.0,22.2097,22.2585,22.1957,22.2445,384583.0
2016-12-09 11:50:00,31.89,31.9,31.84,31.84,143629.0,22.2375,22.2445,22.2027,22.2027,143629.0
2016-12-09 11:55:00,31.85,31.88,31.83,31.84,171719.0,22.2097,22.2306,22.1957,22.2027,171719.0
2016-12-09 12:00:00,31.84,31.85,31.79,31.79,293127.0,22.2027,22.2097,22.1678,22.1678,293127.0
2016-12-09 12:05:00,31.79,31.81,31.72,31.74,250198.0,22.1678,22.1818,22.119,22.133,250198.0
2016-12-09 12:10:00,31.74,31.75,31.7,31.73,183015.0,22.133,22.1399,22.1051,22.126,183015.0
2016-12-09 12:15:00,31.72,31.76,31.7,31.75,250616.0,22.119,22.1469,22.1051,22.1399,250616.0
2016-12-09 12:20:00,31.74,31.75,31.69,31.71,175555.0,22.133,22.1399,22.0981,22.112,175555.0
2016-12-09 12:25:00,31.72,31.73,31.68,31.73,227076.0,22.119,22.126,22.0911,22.126,227076.0
2016-12-09 12:30:00,31.73,31.75,31.7,31.74,124192.0,22.126,22.1399,22.1051,22.133,124192.0
2016-12-09 12:35:00,31.74,31.76,31.72,31.73,141524.0,22.133,22.1469,22.119,22.126,141524.0
2016-12-09 12:40:00,31.74,31.76,31.72,31.76,138284.0,22.133,22.1469,22.119,22.1469,138284.0
2016-12-09 12:45:00,31.75,31.82,31.75,31.79,227601.0,22.1399,22.1887,22.1399,22.1678,227601.0
2016-12-09 12:50:00,31.79,31.83,31.77,31.81,204940.0,22.1678,22.1957,22.1539,22.1818,204940.0
2016-12-09 12:55:00,31.8,31.81,31.76,31.78,256406.0,22.1748,22.1818,22.1469,22.1608,256406.0
2016-12-09 13:00:00,31.78,31.78,31.72,31.74,231888.0,22.1608,22.1608,22.119,22.133,231888.0
2016-12-09 13:05:00,31.73,31.73,31.67,31.69,365347.0,22.126,22.126,22.0841,22.0981,365347.0
2016-12-09 13:10:00,31.69,31.7,31.64,31.65,219618.0,22.0981,22.1051,22.0632,22.0702,219618.0
2016-12-09 13:15:00,31.65,31.66,31.57,31.58,233301.0,22.0702,22.0772,22.0144,22.0214,233301.0
2016-12-09 13:20:00,31.59,31.64,31.53,31.64,368409.0,22.0284,22.0632,21.9865,22.0632,368409.0
2016-12-09 13:25:00,31.63,31.66,31.59,31.65,156331.0,22.0562,22.0772,22.0284,22.0702,156331.0
2016-12-09 13:30:00,31.65,31.7,31.64,31.7,223914.0,22.0702,22.1051,22.0632,22.1051,223914.0
2016-12-09 13:35:00,31.7,31.71,31.68,31.71,124297.0,22.1051,22.112,22.0911,22.112,124297.0
2016-12-09 13:40:00,31.71,31.73,31.7,31.72,179903.0,22.112,22.126,22.1051,22.119,179903.0
2016-12-09 13:45:00,31.72,31.73,31.68,31.7,241554.0,22.119,22.126,22.0911,22.1051,241554.0
2016-12-09 13:50:00,31.69,31.7,31.67,31.69,126608.0,22.0981,22.1051,22.0841,22.0981,126608.0
2016-12-09 13:55:00,31.69,31.71,31.68,31.69,92071.0,22.0981,22.112,22.0911,22.0981,92071.0
2016-12-09 14:00:00,31.69,31.73,31.68,31.73,113989.0,22.0981,22.126,22.0911,22.126,113989.0
2016-12-09 14:05:00,31.73,31.74,31.7,31.71,174605.0,22.126,22.133,22.1051,22.112,174605.0
2016-12-09 14:10:00,31.71,31.74,31.7,31.71,168783.0,22.112,22.133,22.1051,22.112,168783.0
2016-12-09 14:15:00,31.71,31.74,31.71,31.71,94590.0,22.112,22.133,22.112,22.112,94590.0
2016-12-09 14:20:00,31.71,31.73,31.69,31.7,285360.0,22.112,22.126,22.0981,22.1051,285360.0
2016-12-09 14:25:00,31.7,31.72,31.67,31.67,117284.0,22.1051,22.119,22.0841,22.0841,117284.0
2016-12-09 14:30:00,31.68,31.73,31.67,31.73,362703.0,22.0911,22.126,22.0841,22.126,362703.0
2016-12-09 14:35:00,31.73,31.74,31.68,31.69,171483.0,22.126,22.133,22.0911,22.0981,171483.0
2016-12-09 14:40:00,31.69,31.71,31.67,31.68,144319.0,22.0981,22.112,22.0841,22.0911,144319.0
2016-12-09 14:45:00,31.68,31.7,31.67,31.69,115842.0,22.0911,22.1051,22.0841,22.0981,115842.0
2016-12-09 14:50:00,31.68,31.7,31.67,31.7,108235.0,22.0911,22.1051,22.0841,22.1051,108235.0
2016-12-09 14:55:00,31.7,31.72,31.68,31.71,133903.0,22.1051,22.119,22.0911,22.112,133903.0
2016-12-09 15:00:00,31.71,31.75,31.71,31.75,180206.0,22.112,22.1399,22.112,22.1399,180206.0
2016-12-09 15:05:00,31.75,31.8,31.74,31.79,291812.0,22.1399,22.1748,22.133,22.1678,291812.0
2016-12-09 15:10:00,31.79,31.82,31.78,31.82,253894.0,22.1678,22.1887,22.1608,22.1887,253894.0
2016-12-09 15:15:00,31.81,31.83,31.81,31.83,327584.0,22.1818,22.1957,22.1818,22.1957,327584.0
2016-12-09 15:20:00,31.83,31.84,31.75,31.75,377687.0,22.1957,22.2027,22.1399,22.1399,377687.0
2016-12-09 15:25:00,31.75,31.79,31.74,31.78,277569.0,22.1399,22.1678,22.133,22.1608,277569.0
2016-12-09 15:30:00,31.77,31.81,31.75,31.76,368073.0,22.1539,22.1818,22.1399,22.1469,368073.0
2016-12-09 15:35:00,31.76,31.76,31.72,31.73,305508.0,22.1469,22.1469,22.119,22.126,305508.0
2016-12-09 15:40:00,31.73,31.74,31.7,31.73,348417.0,22.126,22.133,22.1051,22.126,348417.0
2016-12-09 15:45:00,31.72,31.73,31.7,31.71,432304.0,22.119,22.126,22.1051,22.112,432304.0
2016-12-09 15:50:00,31.71,31.74,31.7,31.73,629895.0,22.112,22.133,22.1051,22.126,629895.0
2016-12-09 15:55:00,31.72,31.73,31.68,31.71,1314138.0,22.119,22.126,22.0911,22.112,1314138.0
2016-12-12 09:30:00,31.7,32.0,31.66,31.97,962589.0,22.1051,22.3143,22.0772,22.2933,962589.0
2016-12-12 09:35:00,31.97,32.03,31.91,32.03,367278.0,22.2933,22.3352,22.2515,22.3352,367278.0
2016-12-12 09:40:00,32.02,32.03,31.97,32.0,531453.0,22.3282,22.3352,22.2933,22.3143,531453.0
2016-12-12 09:45:00,32.0,32.05,31.99,32.04,299979.0,22.3143,22.3491,22.3073,22.3421,299979.0
2016-12-12 09:50:00,32.05,32.07,32.01,32.05,424151.0,22.3491,22.3631,22.3212,22.3491,424151.0
2016-12-12 09:55:00,32.05,32.19,32.04,32.12,694354.0,22.3491,22.4467,22.3421,22.3979,694354.0
2016-12-12 10:00:00,32.11,32.16,32.1,32.11,351365.0,22.391,22.4258,22.384,22.391,351365.0
2016-12-12 10:05:00,32.11,32.13,32.05,32.07,236696.0,22.391,22.4049,22.3491,22.3631,236696.0
2016-12-12 10:10:00,32.06,32.08,32.02,32.05,262526.0,22.3561,22.37,22.3282,22.3491,262526.0
2016-12-12 10:15:00,32.06,32.11,32.05,32.07,491616.0,22.3561,22.391,22.3491,22.3631,491616.0
2016-12-12 10:20:00,32.07,32.12,32.06,32.11,408819.0,22.3631,22.3979,22.3561,22.391,408819.0
2016-12-12 10:25:00,32.11,32.14,32.09,32.12,275679.0,22.391,22.4119,22.377,22.3979,275679.0
2016-12-12 10:30:00,32.13,32.17,32.13,32.16,259185.0,22.4049,22.4328,22.4049,22.4258,259185.0
2016-12-12 10:35:00,32.16,32.22,32.14,32.22,221560.0,22.4258,22.4677,22.4119,22.4677,221560.0
2016-12-12 10:40:00,32.22,32.25,32.21,32.24,453416.0,22.4677,22.4886,22.4607,22.4816,453416.0
2016-12-12 10:45:00,32.25,32.27,32.21,32.23,502003.0,22.4886,22.5025,22.4607,22.4746,502003.0
2016-12-12 10:50:00,32.23,32.25,32.21,32.23,255522.0,22.4746,22.4886,22.4607,22.4746,255522.0
2016-12-12 10:55:00,32.23,32.25,32.21,32.22,248704.0,22.4746,22.4886,22.4607,22.4677,248704.0
2016-12-12 11:00:00,32.21,32.25,32.2,32.21,233580.0,22.4607,22.4886,22.4537,22.4607,233580.0
2016-12-12 11:05:00,32.21,32.27,32.2,32.27,297834.0,22.4607,22.5025,22.4537,22.5025,297834.0
2016-12-12 11:10:00,32.27,32.32,32.26,32.32,218364.0,22.5025,22.5374,22.4956,22.5374,218364.0
2016-12-12 11:15:00,32.32,32.34,32.3,32.33,312220.0,22.5374,22.5513,22.5235,22.5444,312220.0
2016-12-12 11:20:00,32.33,32.36,32.31,32.35,347650.0,22.5444,22.5653,22.5304,22.5583,347650.0
2016-12-12 11:25:00,32.36,32.44,32.35,32.44,387847.0,22.5653,22.6211,22.5583,22.6211,387847.0
2016-12-12 11:30:00,32.44,32.48,32.42,32.45,400223.0,22.6211,22.649,22.6071,22.628,400223.0
2016-12-12 11:35:00,32.45,32.46,32.4,32.43,606085.0,22.628,22.635,22.5932,22.6141,606085.0
2016-12-12 11:40:00,32.43,32.46,32.42,32.45,243059.0,22.6141,22.635,22.6071,22.628,243059.0
2016-12-12 11:45:00,32.46,32.49,32.43,32.48,269072.0,22.635,22.6559,22.6141,22.649,269072.0
2016-12-12 11:50:00,32.48,32.53,32.45,32.51,574752.0,22.649,22.6838,22.628,22.6699,574752.0
2016-12-12 11:55:00,32.51,32.53,32.5,32.53,653155.0,22.6699,22.6838,22.6629,22.6838,653155.0
2016-12-12 12:00:00,32.52,32.54,32.5,32.5,214320.0,22.6769,22.6908,22.6629,22.6629,214320.0
2016-12-12 12:05:00,32.5,32.54,32.5,32.54,318604.0,22.6629,22.6908,22.6629,22.6908,318604.0
2016-12-12 12:10:00,32.53,32.56,32.52,32.56,269651.0,22.6838,22.7048,22.6769,22.7048,269651.0
2016-12-12 12:15:00,32.55,32.59,32.54,32.54,219363.0,22.6978,22.7257,22.6908,22.6908,219363.0
2016-12-12 12:20:00,32.55,32.55,32.51,32.53,221326.0,22.6978,22.6978,22.6699,22.6838,221326.0
2016-12-12 12:25:00,32.53,32.58,32.5,32.57,676428.0,22.6838,22.7187,22.6629,22.7117,676428.0
2016-12-12 12:30:00,32.57,32.61,32.56,32.58,176596.0,22.7117,22.7396,22.7048,22.7187,176596.0
2016-12-12 12:35:00,32.58,32.59,32.54,32.56,205989.0,22.7187,22.7257,22.6908,22.7048,205989.0
2016-12-12 12:40:00,32.56,32.57,32.52,32.53,140004.0,22.7048,22.7117,22.6769,22.6838,140004.0
2016-12-12 12:45:00,32.53,32.56,32.53,32.55,305505.0,22.6838,22.7048,22.6838,22.6978,305505.0
2016-12-12 12:50:00,32.55,32.58,32.55,32.56,276678.0,22.6978,22.7187,22.6978,22.7048,276678.0
2016-12-12 12:55:00,32.55,32.61,32.55,32.61,383373.0,22.6978,22.7396,22.6978,22.7396,383373.0
2016-12-12 13:00:00,32.6,32.65,32.6,32.65,322139.0,22.7326,22.7675,22.7326,22.7675,322139.0
2016-12-12 13:05:00,32.65,32.65,32.55,32.56,308523.0,22.7675,22.7675,22.6978,22.7048,308523.0
2016-12-12 13:10:00,32.57,32.58,32.52,32.55,289731.0,22.7117,22.7187,22.6769,22.6978,289731.0
2016-12-12 13:15:00,32.55,32.59,32.55,32.58,149198.0,22.6978,22.7257,22.6978,22.7187,149198.0
2016-12-12 13:20:00,32.59,32.59,32.51,32.52,207449.0,22.7257,22.7257,22.6699,22.6769,207449.0
2016-12-12 13:25:00,32.51,32.53,32.5,32.5,184426.0,22.6699,22.6838,22.6629,22.6629,184426.0
2016-12-12 13:30:00,32.5,32.53,32.5,32.52,158677.0,22.6629,22.6838,22.6629,22.6769,158677.0
2016-12-12 13:35:00,32.53,32.54,32.49,32.5,250905.0,22.6838,22.6908,22.6559,22.6629,250905.0
2016-12-12 13:40:00,32.5,32.56,32.49,32.53,230077.0,22.6629,22.7048,22.6559,22.6838,230077.0
2016-12-12 13:45:00,32.53,32.56,32.49,32.49,187890.0,22.6838,22.7048,22.6559,22.6559,187890.0
2016-12-12 13:50:00,32.5,32.5,32.47,32.48,237706.0,22.6629,22.6629,22.642,22.649,237706.0
2016-12-12 13:55:00,32.48,32.5,32.46,32.5,124170.0,22.649,22.6629,22.635,22.6629,124170.0
2016-12-12 14:00:00,32.5,32.51,32.46,32.46,210201.0,22.6629,22.6699,22.635,22.635,210201.0
2016-12-12 14:05:00,32.47,32.51,32.45,32.5,176804.0,22.642,22.6699,22.628,22.6629,176804.0
2016-12-12 14:10:00,32.5,32.51,32.49,32.51,215586.0,22.6629,22.6699,22.6559,22.6699,215586.0
2016-12-12 14:15:00,32.5,32.55,32.49,32.51,211331.0,22.6629,22.6978,22.6559,22.6699,211331.0
2016-12-12 14:20:00,32.5,32.52,32.48,32.49,167719.0,22.6629,22.6769,22.649,22.6559,167719.0
2016-12-12 14:25:00,32.49,32.51,32.45,32.47,177203.0,22.6559,22.6699,22.628,22.642,177203.0
2016-12-12 14:30:00,32.47,32.47,32.42,32.43,198161.0,22.642,22.642,22.6071,22.6141,198161.0
2016-12-12 14:35:00,32.42,32.45,32.41,32.42,137231.0,22.6071,22.628,22.6002,22.6071,137231.0
2016-12-12 14:40:00,32.42,32.47,32.41,32.47,145496.0,22.6071,22.642,22.6002,22.642,145496.0
2016-12-12 14:45:00,32.47,32.51,32.44,32.46,279584.0,22.642,22.6699,22.6211,22.635,279584.0
2016-12-12 14:50:00,32.46,32.48,32.45,32.48,186937.0,22.635,22.649,22.628,22.649,186937.0
2016-12-12 14:55:00,32.48,32.53,32.47,32.5,359827.0,22.649,22.6838,22.642,22.6629,359827.0
2016-12-12 15:00:00,32.51,32.52,32.49,32.52,175317.0,22.6699,22.6769,22.6559,22.6769,175317.0
2016-12-12 15:05:00,32.52,32.52,32.44,32.45,252143.0,22.6769,22.6769,22.6211,22.628,252143.0
2016-12-12 15:10:00,32.45,32.49,32.45,32.47,326758.0,22.628,22.6559,22.628,22.642,326758.0
2016-12-12 15:15:00,32.46,32.46,32.39,32.41,258589.0,22.635,22.635,22.5862,22.6002,258589.0
2016-12-12 15:20:00,32.41,32.43,32.37,32.39,283877.0,22.6002,22.6141,22.5723,22.5862,283877.0
2016-12-12 15:25:00,32.39,32.4,32.37,32.37,237989.0,22.5862,22.5932,22.5723,22.5723,237989.0
2016-12-12 15:30:00,32.37,32.4,32.34,32.4,396831.0,22.5723,22.5932,22.5513,22.5932,396831.0
2016-12-12 15:35:00,32.4,32.4,32.35,32.38,626397.0,22.5932,22.5932,22.5583,22.5792,626397.0
2016-12-12 15:40:00,32.38,32.45,32.38,32.45,374960.0,22.5792,22.628,22.5792,22.628,374960.0
2016-12-12 15:45:00,32.45,32.48,32.44,32.45,489501.0,22.628,22.649,22.6211,22.628,489501.0
2016-12-12 15:50:00,32.45,32.46,32.43,32.44,1030462.0,22.628,22.635,22.6141,22.6211,1030462.0
2016-12-12 15:55:00,32.44,32.45,32.37,32.41,2154276.0,22.6211,22.628,22.5723,22.6002,2154276.0
2016-12-13 09:30:00,32.82,32.89,32.72,32.87,893459.0,22.8861,22.9349,22.8163,22.9209,893459.0
2016-12-13 09:35:00,32.86,32.87,32.76,32.78,494272.0,22.9139,22.9209,22.8442,22.8582,494272.0
2016-12-13 09:40:00,32.78,32.84,32.71,32.76,374976.0,22.8582,22.9,22.8094,22.8442,374976.0
2016-12-13 09:45:00,32.75,32.78,32.69,32.72,377928.0,22.8372,22.8582,22.7954,22.8163,377928.0
2016-12-13 09:50:00,32.72,32.73,32.63,32.67,560188.0,22.8163,22.8233,22.7536,22.7815,560188.0
2016-12-13 09:55:00,32.67,32.78,32.67,32.73,386235.0,22.7815,22.8582,22.7815,22.8233,386235.0
2016-12-13 10:00:00,32.73,32.8,32.72,32.75,443714.0,22.8233,22.8721,22.8163,22.8372,443714.0
2016-12-13 10:05:00,32.75,32.8,32.74,32.8,231434.0,22.8372,22.8721,22.8303,22.8721,231434.0
2016-12-13 10:10:00,32.8,32.85,32.79,32.83,361771.0,22.8721,22.907,22.8651,22.893,361771.0
2016-12-13 10:15:00,32.83,32.85,32.8,32.84,208596.0,22.893,22.907,22.8721,22.9,208596.0
2016-12-13 10:20:00,32.83,32.84,32.8,32.82,257558.0,22.893,22.9,22.8721,22.8861,257558.0
2016-12-13 10:25:00,32.82,32.83,32.79,32.81,211018.0,22.8861,22.893,22.8651,22.8791,211018.0
2016-12-13 10:30:00,32.8,32.81,32.7,32.73,370107.0,22.8721,22.8791,22.8024,22.8233,370107.0
2016-12-13 10:35:00,32.73,32.74,32.69,32.73,190303.0,22.8233,22.8303,22.7954,22.8233,190303.0
2016-12-13 10:40:00,32.73,32.73,32.66,32.71,312784.0,22.8233,22.8233,22.7745,22.8094,312784.0
2016-12-13 10:45:00,32.71,32.73,32.67,32.71,199458.0,22.8094,22.8233,22.7815,22.8094,199458.0
2016-12-13 10:50:00,32.71,32.72,32.66,32.66,235233.0,22.8094,22.8163,22.7745,22.7745,235233.0
2016-12-13 10:55:00,32.66,32.7,32.64,32.64,197404.0,22.7745,22.8024,22.7605,22.7605,197404.0
2016-12-13 11:00:00,32.65,32.65,32.59,32.6,245328.0,22.7675,22.7675,22.7257,22.7326,245328.0
2016-12-13 11:05:00,32.61,32.62,32.59,32.61,232213.0,22.7396,22.7466,22.7257,22.7396,232213.0
2016-12-13 11:10:00,32.6,32.61,32.57,32.58,260194.0,22.7326,22.7396,22.7117,22.7187,260194.0
2016-12-13 11:15:00,32.58,32.62,32.57,32.62,190229.0,22.7187,22.7466,22.7117,22.7466,190229.0
2016-12-13 11:20:00,32.62,32.66,32.61,32.66,292925.0,22.7466,22.7745,22.7396,22.7745,292925.0
2016-12-13 11:25:00,32.65,32.69,32.65,32.68,226957.0,22.7675,22.7954,22.7675,22.7884,226957.0
2016-12-13 11:30:00,32.69,32.7,32.66,32.7,229782.0,22.7954,22.8024,22.7745,22.8024,229782.0
2016-12-13 11:35:00,32.69,32.7,32.66,32.69,725470.0,22.7954,22.8024,22.7745,22.7954,725470.0
2016-12-13 11:40:00,32.68,32.72,32.67,32.69,274635.0,22.7884,22.8163,22.7815,22.7954,274635.0
2016-12-13 11:45:00,32.69,32.69,32.64,32.66,364814.0,22.7954,22.7954,22.7605,22.7745,364814.0
2016-12-13 11:50:00,32.66,32.67,32.58,32.58,173967.0,22.7745,22.7815,22.7187,22.7187,173967.0
2016-12-13 11:55:00,32.59,32.61,32.56,32.59,201514.0,22.7257,22.7396,22.7048,22.7257,201514.0
2016-12-13 12:00:00,32.59,32.61,32.58,32.59,137116.0,22.7257,22.7396,22.7187,22.7257,137116.0
2016-12-13 12:05:00,32.59,32.62,32.59,32.62,135477.0,22.7257,22.7466,22.7257,22.7466,135477.0
2016-12-13 12:10:00,32.62,32.63,32.6,32.63,127322.0,22.7466,22.7536,22.7326,22.7536,127322.0
2016-12-13 12:15:00,32.63,32.67,32.6,32.61,209794.0,22.7536,22.7815,22.7326,22.7396,209794.0
2016-12-13 12:20:00,32.6,32.63,32.59,32.59,81979.0,22.7326,22.7536,22.7257,22.7257,81979.0
2016-12-13 12:25:00,32.59,32.61,32.58,32.6,145414.0,22.7257,22.7396,22.7187,22.7326,145414.0
2016-12-13 12:30:00,32.61,32.62,32.6,32.61,75441.0,22.7396,22.7466,22.7326,22.7396,75441.0
2016-12-13 12:35:00,32.61,32.63,32.6,32.61,71873.0,22.7396,22.7536,22.7326,22.7396,71873.0
2016-12-13 12:40:00,32.6,32.62,32.59,32.6,135787.0,22.7326,22.7466,22.7257,22.7326,135787.0
2016-12-13 12:45:00,32.59,32.61,32.58,32.59,133972.0,22.7257,22.7396,22.7187,22.7257,133972.0
2016-12-13 12:50:00,32.59,32.61,32.57,32.58,96033.0,22.7257,22.7396,22.7117,22.7187,96033.0
2016-12-13 12:55:00,32.59,32.61,32.58,32.61,134594.0,22.7257,22.7396,22.7187,22.7396,134594.0
2016-12-13 13:00:00,32.61,32.65,32.58,32.64,155534.0,22.7396,22.7675,22.7187,22.7605,155534.0
2016-12-13 13:05:00,32.64,32.65,32.62,32.64,66422.0,22.7605,22.7675,22.7466,22.7605,66422.0
2016-12-13 13:10:00,32.64,32.65,32.6,32.63,138433.0,22.7605,22.7675,22.7326,22.7536,138433.0
2016-12-13 13:15:00,32.63,32.7,32.62,32.69,134424.0,22.7536,22.8024,22.7466,22.7954,134424.0
2016-12-13 13:20:00,32.7,32.73,32.69,32.73,264231.0,22.8024,22.8233,22.7954,22.8233,264231.0
2016-12-13 13:25:00,32.72,32.77,32.69,32.7,1094179.0,22.8163,22.8512,22.7954,22.8024,1094179.0
2016-12-13 13:30:00,32.7,32.79,32.69,32.79,416471.0,22.8024,22.8651,22.7954,22.8651,416471.0
2016-12-13 13:35:00,32.79,32.81,32.76,32.8,335841.0,22.8651,22.8791,22.8442,22.8721,335841.0
2016-12-13 13:40:00,32.79,32.8,32.76,32.77,219148.0,22.8651,22.8721,22.8442,22.8512,219148.0
2016-12-13 13:45:00,32.76,32.78,32.74,32.75,177670.0,22.8442,22.8582,22.8303,22.8372,177670.0
2016-12-13 13:50:00,32.76,32.76,32.73,32.76,169633.0,22.8442,22.8442,22.8233,22.8442,169633.0
2016-12-13 13:55:00,32.76,32.76,32.75,32.76,99687.0,22.8442,22.8442,22.8372,22.8442,99687.0
2016-12-13 14:00:00,32.76,32.77,32.74,32.75,133277.0,22.8442,22.8512,22.8303,22.8372,133277.0
2016-12-13 14:05:00,32.74,32.78,32.74,32.77,222987.0,22.8303,22.8582,22.8303,22.8512,222987.0
2016-12-13 14:10:00,32.77,32.78,32.77,32.78,116525.0,22.8512,22.8582,22.8512,22.8582,116525.0
2016-12-13 14:15:00,32.78,32.78,32.74,32.76,185934.0,22.8582,22.8582,22.8303,22.8442,185934.0
2016-12-13 14:20:00,32.76,32.78,32.75,32.77,231220.0,22.8442,22.8582,22.8372,22.8512,231220.0
2016-12-13 14:25:00,32.77,32.77,32.72,32.73,205739.0,22.8512,22.8512,22.8163,22.8233,205739.0
2016-12-13 14:30:00,32.72,32.73,32.7,32.73,177038.0,22.8163,22.8233,22.8024,22.8233,177038.0
2016-12-13 14:35:00,32.73,32.74,32.7,32.74,211336.0,22.8233,22.8303,22.8024,22.8303,211336.0
2016-12-13 14:40:00,32.74,32.77,32.73,32.77,186463.0,22.8303,22.8512,22.8233,22.8512,186463.0
2016-12-13 14:45:00,32.77,32.78,32.76,32.78,221701.0,22.8512,22.8582,22.8442,22.8582,221701.0
2016-12-13 14:50:00,32.78,32.8,32.77,32.77,313695.0,22.8582,22.8721,22.8512,22.8512,313695.0
2016-12-13 14:55:00,32.77,32.8,32.75,32.79,216030.0,22.8512,22.8721,22.8372,22.8651,216030.0
2016-12-13 15:00:00,32.78,32.8,32.77,32.8,245197.0,22.8582,22.8721,22.8512,22.8721,245197.0
2016-12-13 15:05:00,32.8,32.8,32.72,32.73,568952.0,22.8721,22.8721,22.8163,22.8233,568952.0
2016-12-13 15:10:00,32.73,32.76,32.72,32.74,537436.0,22.8233,22.8442,22.8163,22.8303,537436.0
2016-12-13 15:15:00,32.73,32.8,32.73,32.8,289297.0,22.8233,22.8721,22.8233,22.8721,289297.0
2016-12-13 15:20:00,32.8,32.82,32.79,32.81,272519.0,22.8721,22.8861,22.8651,22.8791,272519.0
2016-12-13 15:25:00,32.81,32.86,32.79,32.8,848265.0,22.8791,22.9139,22.8651,22.8721,848265.0
2016-12-13 15:30:00,32.79,32.81,32.78,32.79,758833.0,22.8651,22.8791,22.8582,22.8651,758833.0
2016-12-13 15:35:00,32.79,32.79,32.76,32.77,832240.0,22.8651,22.8651,22.8442,22.8512,832240.0
2016-12-13 15:40:00,32.77,32.85,32.76,32.85,710043.0,22.8512,22.907,22.8442,22.907,710043.0
2016-12-13 15:45:00,32.85,32.85,32.79,32.8,475760.0,22.907,22.907,22.8651,22.8721,475760.0
2016-12-13 15:50:00,32.8,32.81,32.78,32.81,811342.0,22.8721,22.8791,22.8582,22.8791,811342.0
2016-12-13 15:55:00,32.81,32.85,32.8,32.82,1410094.0,22.8791,22.907,22.8721,22.8861,1410094.0
2016-12-14 09:30:00,32.92,33.01,32.89,33.01,1560727.0,22.9558,23.0185,22.9349,23.0185,1560727.0
2016-12-14 09:35:00,33.02,33.19,33.01,33.19,619275.0,23.0255,23.1441,23.0185,23.1441,619275.0
2016-12-14 09:40:00,33.18,33.2,33.11,33.19,1031023.0,23.1371,23.151,23.0883,23.1441,1031023.0
2016-12-14 09:45:00,33.19,33.3,33.16,33.29,990407.0,23.1441,23.2208,23.1231,23.2138,990407.0
2016-12-14 09:50:00,33.28,33.29,33.2,33.2,581219.0,23.2068,23.2138,23.151,23.151,581219.0
2016-12-14 09:55:00,33.2,33.22,33.18,33.21,403085.0,23.151,23.165,23.1371,23.158,403085.0
2016-12-14 10:00:00,33.21,33.21,33.08,33.09,504043.0,23.158,23.158,23.0674,23.0743,504043.0
2016-12-14 10:05:00,33.1,33.1,32.99,33.01,841479.0,23.0813,23.0813,23.0046,23.0185,841479.0
2016-12-14 10:10:00,33.0,33.02,32.94,32.97,427459.0,23.0116,23.0255,22.9697,22.9907,427459.0
2016-12-14 10:15:00,32.97,33.0,32.95,32.98,428222.0,22.9907,23.0116,22.9767,22.9976,428222.0
2016-12-14 10:20:00,32.98,32.99,32.92,32.99,369221.0,22.9976,23.0046,22.9558,23.0046,369221.0
2016-12-14 10:25:00,32.98,33.01,32.93,33.01,310772.0,22.9976,23.0185,22.9628,23.0185,310772.0
2016-12-14 10:30:00,33.01,33.02,32.98,33.0,596159.0,23.0185,23.0255,22.9976,23.0116,596159.0
2016-12-14 10:35:00,32.99,33.01,32.99,32.99,681771.0,23.0046,23.0185,23.0046,23.0046,681771.0
2016-12-14 10:40:00,33.0,33.0,32.88,32.91,473285.0,23.0116,23.0116,22.9279,22.9488,473285.0
2016-12-14 10:45:00,32.91,32.94,32.87,32.94,225087.0,22.9488,22.9697,22.9209,22.9697,225087.0
2016-12-14 10:50:00,32.94,32.96,32.91,32.96,196531.0,22.9697,22.9837,22.9488,22.9837,196531.0
2016-12-14 10:55:00,32.96,32.97,32.91,32.95,280765.0,22.9837,22.9907,22.9488,22.9767,280765.0
2016-12-14 11:00:00,32.95,32.95,32.9,32.94,233301.0,22.9767,22.9767,22.9418,22.9697,233301.0
2016-12-14 11:05:00,32.93,32.94,32.91,32.92,232493.0,22.9628,22.9697,22.9488,22.9558,232493.0
2016-12-14 11:10:00,32.92,32.99,32.91,32.98,203894.0,22.9558,23.0046,22.9488,22.9976,203894.0
2016-12-14 11:15:00,32.98,32.99,32.92,32.93,349174.0,22.9976,23.0046,22.9558,22.9628,349174.0
2016-12-14 11:20:00,32.94,32.94,32.88,32.94,252133.0,22.9697,22.9697,22.9279,22.9697,252133.0
2016-12-14 11:25:00,32.94,32.99,32.93,32.98,288650.0,22.9697,23.0046,22.9628,22.9976,288650.0
2016-12-14 11:30:00,32.98,32.99,32.92,32.94,196402.0,22.9976,23.0046,22.9558,22.9697,196402.0
2016-12-14 11:35:00,32.94,32.96,32.91,32.91,159707.0,22.9697,22.9837,22.9488,22.9488,159707.0
2016-12-14 11:40:00,32.91,32.92,32.8,32.83,345504.0,22.9488,22.9558,22.8721,22.893,345504.0
2016-12-14 11:45:00,32.83,32.91,32.82,32.9,234625.0,22.893,22.9488,22.8861,22.9418,234625.0
2016-12-14 11:50:00,32.88,32.91,32.85,32.89,191926.0,22.9279,22.9488,22.907,22.9349,191926.0
2016-12-14 11:55:00,32.88,32.9,32.84,32.88,180331.0,22.9279,22.9418,22.9,22.9279,180331.0
2016-12-14 12:00:00,32.88,32.92,32.86,32.91,180534.0,22.9279,22.9558,22.9139,22.9488,180534.0
2016-12-14 12:05:00,32.91,32.93,32.89,32.9,175569.0,22.9488,22.9628,22.9349,22.9418,175569.0
2016-12-14 12:10:00,32.9,32.92,32.88,32.91,188851.0,22.9418,22.9558,22.9279,22.9488,188851.0
2016-12-14 12:15:00,32.91,32.96,32.91,32.94,215793.0,22.9488,22.9837,22.9488,22.9697,215793.0
2016-12-14 12:20:00,32.94,32.98,32.93,32.97,195860.0,22.9697,22.9976,22.9628,22.9907,195860.0
2016-12-14 12:25:00,32.97,32.97,32.92,32.93,240223.0,22.9907,22.9907,22.9558,22.9628,240223.0
2016-12-14 12:30:00,32.94,32.97,32.92,32.95,184776.0,22.9697,22.9907,22.9558,22.9767,184776.0
2016-12-14 12:35:00,32.95,32.97,32.94,32.97,197999.0,22.9767,22.9907,22.9697,22.9907,197999.0
2016-12-14 12:40:00,32.97,32.97,32.94,32.95,176563.0,22.9907,22.9907,22.9697,22.9767,176563.0
2016-12-14 12:45:00,32.95,32.99,32.95,32.98,206397.0,22.9767,23.0046,22.9767,22.9976,206397.0
2016-12-14 12:50:00,32.97,32.98,32.92,32.93,303139.0,22.9907,22.9976,22.9558,22.9628,303139.0
2016-12-14 12:55:00,32.92,33.0,32.92,32.98,270044.0,22.9558,23.0116,22.9558,22.9976,270044.0
2016-12-14 13:00:00,32.98,33.01,32.97,33.0,211180.0,22.9976,23.0185,22.9907,23.0116,211180.0
2016-12-14 13:05:00,32.99,33.01,32.98,33.01,118246.0,23.0046,23.0185,22.9976,23.0185,118246.0
2016-12-14 13:10:00,33.01,33.02,32.99,33.02,240739.0,23.0185,23.0255,23.0046,23.0255,240739.0
2016-12-14 13:15:00,33.02,33.04,32.99,33.0,228851.0,23.0255,23.0395,23.0046,23.0116,228851.0
2016-12-14 13:20:00,33.0,33.04,33.0,33.03,219417.0,23.0116,23.0395,23.0116,23.0325,219417.0
2016-12-14 13:25:00,33.03,33.03,33.02,33.02,109994.0,23.0325,23.0325,23.0255,23.0255,109994.0
2016-12-14 13:30:00,33.02,33.04,33.01,33.01,205563.0,23.0255,23.0395,23.0185,23.0185,205563.0
2016-12-14 13:35:00,33.02,33.03,33.01,33.02,205668.0,23.0255,23.0325,23.0185,23.0255,205668.0
2016-12-14 13:40:00,33.02,33.03,32.99,33.0,136729.0,23.0255,23.0325,23.0046,23.0116,136729.0
2016-12-14 13:45:00,33.0,33.02,32.99,33.01,249744.0,23.0116,23.0255,23.0046,23.0185,249744.0
2016-12-14 13:50:00,33.01,33.01,32.98,32.98,236875.0,23.0185,23.0185,22.9976,22.9976,236875.0
2016-12-14 13:55:00,32.98,33.0,32.93,32.94,549847.0,22.9976,23.0116,22.9628,22.9697,549847.0
2016-12-14 14:00:00,32.94,33.0,32.81,32.95,416668.0,22.9697,23.0116,22.8791,22.9767,416668.0
2016-12-14 14:05:00,32.95,32.96,32.85,32.94,283923.0,22.9767,22.9837,22.907,22.9697,283923.0
2016-12-14 14:10:00,32.94,32.94,32.83,32.84,384851.0,22.9697,22.9697,22.893,22.9,384851.0
2016-12-14 14:15:00,32.84,32.86,32.8,32.84,725765.0,22.9,22.9139,22.8721,22.9,725765.0
2016-12-14 14:20:00,32.85,32.85,32.81,32.84,376977.0,22.907,22.907,22.8791,22.9,376977.0
2016-12-14 14:25:00,32.84,32.86,32.78,32.83,444049.0,22.9,22.9139,22.8582,22.893,444049.0
2016-12-14 14:30:00,32.83,32.87,32.81,32.81,330956.0,22.893,22.9209,22.8791,22.8791,330956.0
2016-12-14 14:35:00,32.81,32.86,32.77,32.84,432873.0,22.8791,22.9139,22.8512,22.9,432873.0
2016-12-14 14:40:00,32.84,32.89,32.81,32.86,406487.0,22.9,22.9349,22.8791,22.9139,406487.0
2016-12-14 14:45:00,32.86,32.89,32.84,32.85,224650.0,22.9139,22.9349,22.9,22.907,224650.0
2016-12-14 14:50:00,32.84,32.85,32.78,32.79,260475.0,22.9,22.907,22.8582,22.8651,260475.0
2016-12-14 14:55:00,32.78,32.79,32.72,32.73,385848.0,22.8582,22.8651,22.8163,22.8233,385848.0
2016-12-14 15:00:00,32.72,32.78,32.71,32.76,227561.0,22.8163,22.8582,22.8094,22.8442,227561.0
2016-12-14 15:05:00,32.76,32.82,32.7,32.72,373415.0,22.8442,22.8861,22.8024,22.8163,373415.0
2016-12-14 15:10:00,32.71,32.75,32.7,32.73,427456.0,22.8094,22.8372,22.8024,22.8233,427456.0
2016-12-14 15:15:00,32.72,32.72,32.64,32.7,454022.0,22.8163,22.8163,22.7605,22.8024,454022.0
2016-12-14 15:20:00,32.69,32.77,32.69,32.75,305535.0,22.7954,22.8512,22.7954,22.8372,305535.0
2016-12-14 15:25:00,32.75,32.78,32.71,32.75,419662.0,22.8372,22.8582,22.8094,22.8372,419662.0
2016-12-14 15:30:00,32.74,32.87,32.73,32.87,469633.0,22.8303,22.9209,22.8233,22.9209,469633.0
2016-12-14 15:35:00,32.87,32.92,32.86,32.9,336670.0,22.9209,22.9558,22.9139,22.9418,336670.0
2016-12-14 15:40:00,32.9,32.9,32.81,32.82,526854.0,22.9418,22.9418,22.8791,22.8861,526854.0
2016-12-14 15:45:00,32.82,32.86,32.8,32.84,632417.0,22.8861,22.9139,22.8721,22.9,632417.0
2016-12-14 15:50:00,32.84,32.84,32.72,32.8,1148676.0,22.9,22.9,22.8163,22.8721,1148676.0
2016-12-14 15:55:00,32.8,32.85,32.78,32.81,1659360.0,22.8721,22.907,22.8582,22.8791,1659360.0
2016-12-15 09:30:00,32.61,32.95,32.61,32.89,899841.0,22.7396,22.9767,22.7396,22.9349,899841.0
2016-12-15 09:35:00,32.88,32.95,32.76,32.79,285676.0,22.9279,22.9767,22.8442,22.8651,285676.0
2016-12-15 09:40:00,32.79,32.8,32.7,32.77,272107.0,22.8651,22.8721,22.8024,22.8512,272107.0
2016-12-15 09:45:00,32.76,32.85,32.74,32.84,389776.0,22.8442,22.907,22.8303,22.9,389776.0
2016-12-15 09:50:00,32.84,32.88,32.82,32.87,362693.0,22.9,22.9279,22.8861,22.9209,362693.0
2016-12-15 09:55:00,32.87,32.92,32.85,32.91,167646.0,22.9209,22.9558,22.907,22.9488,167646.0
2016-12-15 10:00:00,32.91,32.95,32.88,32.92,186387.0,22.9488,22.9767,22.9279,22.9558,186387.0
2016-12-15 10:05:00,32.92,32.96,32.89,32.93,270066.0,22.9558,22.9837,22.9349,22.9628,270066.0
2016-12-15 10:10:00,32.94,32.94,32.86,32.87,383827.0,22.9697,22.9697,22.9139,22.9209,383827.0
2016-12-15 10:15:00,32.87,32.9,32.86,32.89,365764.0,22.9209,22.9418,22.9139,22.9349,365764.0
2016-12-15 10:20:00,32.89,32.91,32.87,32.89,265584.0,22.9349,22.9488,22.9209,22.9349,265584.0
2016-12-15 10:25:00,32.89,32.9,32.86,32.87,168065.0,22.9349,22.9418,22.9139,22.9209,168065.0
2016-12-15 10:30:00,32.88,32.88,32.83,32.83,362388.0,22.9279,22.9279,22.893,22.893,362388.0
2016-12-15 10:35:00,32.84,32.9,32.83,32.89,275160.0,22.9,22.9418,22.893,22.9349,275160.0
2016-12-15 10:40:00,32.89,32.91,32.87,32.89,168272.0,22.9349,22.9488,22.9209,22.9349,168272.0
2016-12-15 10:45:00,32.88,32.9,32.82,32.83,261382.0,22.9279,22.9418,22.8861,22.893,261382.0
2016-12-15 10:50:00,32.83,32.83,32.7,32.73,308052.0,22.893,22.893,22.8024,22.8233,308052.0
2016-12-15 10:55:00,32.74,32.78,32.73,32.76,198276.0,22.8303,22.8582,22.8233,22.8442,198276.0
2016-12-15 11:00:00,32.76,32.79,32.73,32.75,160987.0,22.8442,22.8651,22.8233,22.8372,160987.0
2016-12-15 11:05:00,32.75,32.79,32.74,32.79,172135.0,22.8372,22.8651,22.8303,22.8651,172135.0
2016-12-15 11:10:00,32.78,32.81,32.77,32.77,209129.0,22.8582,22.8791,22.8512,22.8512,209129.0
2016-12-15 11:15:00,32.77,32.8,32.76,32.76,188282.0,22.8512,22.8721,22.8442,22.8442,188282.0
2016-12-15 11:20:00,32.76,32.8,32.76,32.77,176547.0,22.8442,22.8721,22.8442,22.8512,176547.0
2016-12-15 11:25:00,32.77,32.8,32.75,32.78,181063.0,22.8512,22.8721,22.8372,22.8582,181063.0
2016-12-15 11:30:00,32.78,32.81,32.77,32.79,176072.0,22.8582,22.8791,22.8512,22.8651,176072.0
2016-12-15 11:35:00,32.79,32.79,32.74,32.74,214440.0,22.8651,22.8651,22.8303,22.8303,214440.0
2016-12-15 11:40:00,32.75,32.77,32.71,32.73,217762.0,22.8372,22.8512,22.8094,22.8233,217762.0
2016-12-15 11:45:00,32.73,32.76,32.72,32.75,185426.0,22.8233,22.8442,22.8163,22.8372,185426.0
2016-12-15 11:50:00,32.75,32.75,32.69,32.69,243952.0,22.8372,22.8372,22.7954,22.7954,243952.0
2016-12-15 11:55:00,32.69,32.71,32.68,32.7,161786.0,22.7954,22.8094,22.7884,22.8024,161786.0
2016-12-15 12:00:00,32.71,32.72,32.66,32.67,160941.0,22.8094,22.8163,22.7745,22.7815,160941.0
2016-12-15 12:05:00,32.67,32.7,32.65,32.67,315751.0,22.7815,22.8024,22.7675,22.7815,315751.0
2016-12-15 12:10:00,32.66,32.67,32.65,32.67,121051.0,22.7745,22.7815,22.7675,22.7815,121051.0
2016-12-15 12:15:00,32.66,32.69,32.66,32.69,87750.0,22.7745,22.7954,22.7745,22.7954,87750.0
2016-12-15 12:20:00,32.69,32.7,32.64,32.65,173908.0,22.7954,22.8024,22.7605,22.7675,173908.0
2016-12-15 12:25:00,32.66,32.68,32.64,32.66,137535.0,22.7745,22.7884,22.7605,22.7745,137535.0
2016-12-15 12:30:00,32.65,32.68,32.64,32.68,72597.0,22.7675,22.7884,22.7605,22.7884,72597.0
2016-12-15 12:35:00,32.67,32.69,32.66,32.66,99162.0,22.7815,22.7954,22.7745,22.7745,99162.0
2016-12-15 12:40:00,32.66,32.69,32.64,32.66,144324.0,22.7745,22.7954,22.7605,22.7745,144324.0
2016-12-15 12:45:00,32.67,32.68,32.65,32.66,97171.0,22.7815,22.7884,22.7675,22.7745,97171.0
2016-12-15 12:50:00,32.67,32.67,32.63,32.66,155796.0,22.7815,22.7815,22.7536,22.7745,155796.0
2016-12-15 12:55:00,32.66,32.69,32.65,32.68,119696.0,22.7745,22.7954,22.7675,22.7884,119696.0
2016-12-15 13:00:00,32.69,32.72,32.65,32.72,192356.0,22.7954,22.8163,22.7675,22.8163,192356.0
2016-12-15 13:05:00,32.71,32.75,32.71,32.73,186361.0,22.8094,22.8372,22.8094,22.8233,186361.0
2016-12-15 13:10:00,32.74,32.74,32.7,32.73,135301.0,22.8303,22.8303,22.8024,22.8233,135301.0
2016-12-15 13:15:00,32.72,32.75,32.72,32.73,186128.0,22.8163,22.8372,22.8163,22.8233,186128.0
2016-12-15 13:20:00,32.73,32.74,32.72,32.73,128678.0,22.8233,22.8303,22.8163,22.8233,128678.0
2016-12-15 13:25:00,32.73,32.76,32.72,32.76,123457.0,22.8233,22.8442,22.8163,22.8442,123457.0
2016-12-15 13:30:00,32.76,32.78,32.74,32.78,168445.0,22.8442,22.8582,22.8303,22.8582,168445.0
2016-12-15 13:35:00,32.77,32.79,32.7,32.7,201569.0,22.8512,22.8651,22.8024,22.8024,201569.0
2016-12-15 13:40:00,32.7,32.71,32.68,32.68,142559.0,22.8024,22.8094,22.7884,22.7884,142559.0
2016-12-15 13:45:00,32.69,32.69,32.63,32.66,201122.0,22.7954,22.7954,22.7536,22.7745,201122.0
2016-12-15 13:50:00,32.65,32.67,32.6,32.62,179443.0,22.7675,22.7815,22.7326,22.7466,179443.0
2016-12-15 13:55:00,32.62,32.66,32.61,32.63,203248.0,22.7466,22.7745,22.7396,22.7536,203248.0
2016-12-15 14:00:00,32.63,32.64,32.6,32.63,144417.0,22.7536,22.7605,22.7326,22.7536,144417.0
2016-12-15 14:05:00,32.63,32.65,32.61,32.62,157853.0,22.7536,22.7675,22.7396,22.7466,157853.0
2016-12-15 14:10:00,32.63,32.63,32.6,32.63,144542.0,22.7536,22.7536,22.7326,22.7536,144542.0
2016-12-15 14:15:00,32.63,32.65,32.62,32.64,109061.0,22.7536,22.7675,22.7466,22.7605,109061.0
2016-12-15 14:20:00,32.64,32.66,32.61,32.63,147615.0,22.7605,22.7745,22.7396,22.7536,147615.0
2016-12-15 14:25:00,32.63,32.65,32.61,32.64,189134.0,22.7536,22.7675,22.7396,22.7605,189134.0
2016-12-15 14:30:00,32.64,32.65,32.62,32.65,140514.0,22.7605,22.7675,22.7466,22.7675,140514.0
2016-12-15 14:35:00,32.65,32.71,32.64,32.7,241006.0,22.7675,22.8094,22.7605,22.8024,241006.0
2016-12-15 14:40:00,32.7,32.76,32.7,32.76,187032.0,22.8024,22.8442,22.8024,22.8442,187032.0
2016-12-15 14:45:00,32.76,32.77,32.71,32.72,142814.0,22.8442,22.8512,22.8094,22.8163,142814.0
2016-12-15 14:50:00,32.72,32.77,32.71,32.73,156129.0,22.8163,22.8512,22.8094,22.8233,156129.0
2016-12-15 14:55:00,32.73,32.75,32.71,32.73,142164.0,22.8233,22.8372,22.8094,22.8233,142164.0
2016-12-15 15:00:00,32.73,32.77,32.72,32.76,160289.0,22.8233,22.8512,22.8163,22.8442,160289.0
2016-12-15 15:05:00,32.77,32.78,32.74,32.74,114820.0,22.8512,22.8582,22.8303,22.8303,114820.0
2016-12-15 15:10:00,32.74,32.76,32.71,32.73,194996.0,22.8303,22.8442,22.8094,22.8233,194996.0
2016-12-15 15:15:00,32.73,32.74,32.71,32.72,173837.0,22.8233,22.8303,22.8094,22.8163,173837.0
2016-12-15 15:20:00,32.73,32.75,32.71,32.73,200994.0,22.8233,22.8372,22.8094,22.8233,200994.0
2016-12-15 15:25:00,32.73,32.73,32.68,32.7,209660.0,22.8233,22.8233,22.7884,22.8024,209660.0
2016-12-15 15:30:00,32.7,32.76,32.7,32.7,299750.0,22.8024,22.8442,22.8024,22.8024,299750.0
2016-12-15 15:35:00,32.7,32.73,32.7,32.73,328118.0,22.8024,22.8233,22.8024,22.8233,328118.0
2016-12-15 15:40:00,32.73,32.78,32.71,32.73,446469.0,22.8233,22.8582,22.8094,22.8233,446469.0
2016-12-15 15:45:00,32.73,32.77,32.7,32.72,386628.0,22.8233,22.8512,22.8024,22.8163,386628.0
2016-12-15 15:50:00,32.71,32.75,32.7,32.75,529613.0,22.8094,22.8372,22.8024,22.8372,529613.0
2016-12-15 15:55:00,32.74,32.76,32.72,32.75,1153512.0,22.8303,22.8442,22.8163,22.8372,1153512.0
2016-12-16 09:30:00,32.88,32.91,32.77,32.89,5039304.0,22.9279,22.9488,22.8512,22.9349,5039304.0
2016-12-16 09:35:00,32.89,32.94,32.81,32.83,567203.0,22.9349,22.9697,22.8791,22.893,567203.0
2016-12-16 09:40:00,32.82,32.9,32.78,32.89,309111.0,22.8861,22.9418,22.8582,22.9349,309111.0
2016-12-16 09:45:00,32.9,32.91,32.81,32.84,199977.0,22.9418,22.9488,22.8791,22.9,199977.0
2016-12-16 09:50:00,32.84,32.85,32.8,32.8,215684.0,22.9,22.907,22.8721,22.8721,215684.0
2016-12-16 09:55:00,32.81,32.9,32.8,32.89,315173.0,22.8791,22.9418,22.8721,22.9349,315173.0
2016-12-16 10:00:00,32.89,32.9,32.78,32.79,317569.0,22.9349,22.9418,22.8582,22.8651,317569.0
2016-12-16 10:05:00,32.8,32.81,32.75,32.75,262724.0,22.8721,22.8791,22.8372,22.8372,262724.0
2016-12-16 10:10:00,32.76,32.76,32.68,32.7,305561.0,22.8442,22.8442,22.7884,22.8024,305561.0
2016-12-16 10:15:00,32.69,32.7,32.65,32.68,216759.0,22.7954,22.8024,22.7675,22.7884,216759.0
2016-12-16 10:20:00,32.68,32.72,32.67,32.68,157726.0,22.7884,22.8163,22.7815,22.7884,157726.0
2016-12-16 10:25:00,32.69,32.74,32.69,32.7,179534.0,22.7954,22.8303,22.7954,22.8024,179534.0
2016-12-16 10:30:00,32.7,32.71,32.65,32.67,231953.0,22.8024,22.8094,22.7675,22.7815,231953.0
2016-12-16 10:35:00,32.67,32.7,32.66,32.69,152219.0,22.7815,22.8024,22.7745,22.7954,152219.0
2016-12-16 10:40:00,32.69,32.74,32.68,32.69,239813.0,22.7954,22.8303,22.7884,22.7954,239813.0
2016-12-16 10:45:00,32.69,32.71,32.68,32.71,197667.0,22.7954,22.8094,22.7884,22.8094,197667.0
2016-12-16 10:50:00,32.71,32.73,32.69,32.7,151845.0,22.8094,22.8233,22.7954,22.8024,151845.0
2016-12-16 10:55:00,32.7,32.71,32.68,32.7,235679.0,22.8024,22.8094,22.7884,22.8024,235679.0
2016-12-16 11:00:00,32.7,32.7,32.66,32.66,210306.0,22.8024,22.8024,22.7745,22.7745,210306.0
2016-12-16 11:05:00,32.66,32.69,32.62,32.64,164381.0,22.7745,22.7954,22.7466,22.7605,164381.0
2016-12-16 11:10:00,32.63,32.67,32.63,32.66,135526.0,22.7536,22.7815,22.7536,22.7745,135526.0
2016-12-16 11:15:00,32.66,32.68,32.64,32.67,146250.0,22.7745,22.7884,22.7605,22.7815,146250.0
2016-12-16 11:20:00,32.66,32.67,32.61,32.63,204722.0,22.7745,22.7815,22.7396,22.7536,204722.0
2016-12-16 11:25:00,32.63,32.67,32.62,32.66,174539.0,22.7536,22.7815,22.7466,22.7745,174539.0
2016-12-16 11:30:00,32.66,32.67,32.63,32.66,262861.0,22.7745,22.7815,22.7536,22.7745,262861.0
2016-12-16 11:35:00,32.66,32.68,32.65,32.67,134036.0,22.7745,22.7884,22.7675,22.7815,134036.0
2016-12-16 11:40:00,32.67,32.69,32.66,32.67,170370.0,22.7815,22.7954,22.7745,22.7815,170370.0
2016-12-16 11:45:00,32.66,32.68,32.65,32.65,110674.0,22.7745,22.7884,22.7675,22.7675,110674.0
2016-12-16 11:50:00,32.66,32.67,32.64,32.65,112967.0,22.7745,22.7815,22.7605,22.7675,112967.0
2016-12-16 11:55:00,32.65,32.68,32.64,32.65,149907.0,22.7675,22.7884,22.7605,22.7675,149907.0
2016-12-16 12:00:00,32.65,32.65,32.63,32.63,73119.0,22.7675,22.7675,22.7536,22.7536,73119.0
2016-12-16 12:05:00,32.64,32.64,32.62,32.63,94254.0,22.7605,22.7605,22.7466,22.7536,94254.0
2016-12-16 12:10:00,32.64,32.64,32.59,32.59,160167.0,22.7605,22.7605,22.7257,22.7257,160167.0
2016-12-16 12:15:00,32.59,32.61,32.58,32.6,119972.0,22.7257,22.7396,22.7187,22.7326,119972.0
2016-12-16 12:20:00,32.59,32.62,32.58,32.58,101124.0,22.7257,22.7466,22.7187,22.7187,101124.0
2016-12-16 12:25:00,32.59,32.6,32.58,32.58,71134.0,22.7257,22.7326,22.7187,22.7187,71134.0
2016-12-16 12:30:00,32.59,32.62,32.58,32.61,93481.0,22.7257,22.7466,22.7187,22.7396,93481.0
2016-12-16 12:35:00,32.61,32.62,32.6,32.61,69014.0,22.7396,22.7466,22.7326,22.7396,69014.0
2016-12-16 12:40:00,32.61,32.64,32.6,32.61,135854.0,22.7396,22.7605,22.7326,22.7396,135854.0
2016-12-16 12:45:00,32.61,32.61,32.58,32.59,108109.0,22.7396,22.7396,22.7187,22.7257,108109.0
2016-12-16 12:50:00,32.59,32.59,32.53,32.54,188704.0,22.7257,22.7257,22.6838,22.6908,188704.0
2016-12-16 12:55:00,32.54,32.59,32.53,32.56,98648.0,22.6908,22.7257,22.6838,22.7048,98648.0
2016-12-16 13:00:00,32.55,32.58,32.54,32.55,104002.0,22.6978,22.7187,22.6908,22.6978,104002.0
2016-12-16 13:05:00,32.55,32.57,32.55,32.57,80512.0,22.6978,22.7117,22.6978,22.7117,80512.0
2016-12-16 13:10:00,32.57,32.57,32.53,32.54,82246.0,22.7117,22.7117,22.6838,22.6908,82246.0
2016-12-16 13:15:00,32.54,32.55,32.52,32.54,87409.0,22.6908,22.6978,22.6769,22.6908,87409.0
2016-12-16 13:20:00,32.54,32.57,32.53,32.57,90993.0,22.6908,22.7117,22.6838,22.7117,90993.0
2016-12-16 13:25:00,32.57,32.57,32.54,32.56,126299.0,22.7117,22.7117,22.6908,22.7048,126299.0
2016-12-16 13:30:00,32.55,32.59,32.55,32.59,118670.0,22.6978,22.7257,22.6978,22.7257,118670.0
2016-12-16 13:35:00,32.59,32.59,32.56,32.58,116519.0,22.7257,22.7257,22.7048,22.7187,116519.0
2016-12-16 13:40:00,32.58,32.58,32.55,32.57,114834.0,22.7187,22.7187,22.6978,22.7117,114834.0
2016-12-16 13:45:00,32.57,32.59,32.56,32.59,157052.0,22.7117,22.7257,22.7048,22.7257,157052.0
2016-12-16 13:50:00,32.59,32.63,32.58,32.61,178155.0,22.7257,22.7536,22.7187,22.7396,178155.0
2016-12-16 13:55:00,32.62,32.64,32.61,32.63,104969.0,22.7466,22.7605,22.7396,22.7536,104969.0
2016-12-16 14:00:00,32.64,32.65,32.63,32.65,129575.0,22.7605,22.7675,22.7536,22.7675,129575.0
2016-12-16 14:05:00,32.65,32.69,32.62,32.69,240574.0,22.7675,22.7954,22.7466,22.7954,240574.0
2016-12-16 14:10:00,32.69,32.7,32.67,32.68,148606.0,22.7954,22.8024,22.7815,22.7884,148606.0
2016-12-16 14:15:00,32.69,32.69,32.64,32.65,130470.0,22.7954,22.7954,22.7605,22.7675,130470.0
2016-12-16 14:20:00,32.64,32.65,32.63,32.64,143258.0,22.7605,22.7675,22.7536,22.7605,143258.0
2016-12-16 14:25:00,32.64,32.65,32.63,32.64,139867.0,22.7605,22.7675,22.7536,22.7605,139867.0
2016-12-16 14:30:00,32.64,32.66,32.63,32.66,397022.0,22.7605,22.7745,22.7536,22.7745,397022.0
2016-12-16 14:35:00,32.66,32.67,32.65,32.66,145633.0,22.7745,22.7815,22.7675,22.7745,145633.0
2016-12-16 14:40:00,32.66,32.68,32.64,32.65,133698.0,22.7745,22.7884,22.7605,22.7675,133698.0
2016-12-16 14:45:00,32.66,32.69,32.64,32.66,197433.0,22.7745,22.7954,22.7605,22.7745,197433.0
2016-12-16 14:50:00,32.67,32.68,32.65,32.66,187536.0,22.7815,22.7884,22.7675,22.7745,187536.0
2016-12-16 14:55:00,32.66,32.66,32.65,32.66,127388.0,22.7745,22.7745,22.7675,22.7745,127388.0
2016-12-16 15:00:00,32.66,32.67,32.62,32.63,161702.0,22.7745,22.7815,22.7466,22.7536,161702.0
2016-12-16 15:05:00,32.62,32.64,32.62,32.63,303138.0,22.7466,22.7605,22.7466,22.7536,303138.0
2016-12-16 15:10:00,32.63,32.63,32.6,32.63,211910.0,22.7536,22.7536,22.7326,22.7536,211910.0
2016-12-16 15:15:00,32.63,32.63,32.59,32.6,212835.0,22.7536,22.7536,22.7257,22.7326,212835.0
2016-12-16 15:20:00,32.61,32.63,32.6,32.63,187880.0,22.7396,22.7536,22.7326,22.7536,187880.0
2016-12-16 15:25:00,32.63,32.63,32.61,32.61,163639.0,22.7536,22.7536,22.7396,22.7396,163639.0
2016-12-16 15:30:00,32.62,32.64,32.61,32.64,278091.0,22.7466,22.7605,22.7396,22.7605,278091.0
2016-12-16 15:35:00,32.64,32.66,32.63,32.65,142144.0,22.7605,22.7745,22.7536,22.7675,142144.0
2016-12-16 15:40:00,32.66,32.68,32.65,32.67,642757.0,22.7745,22.7884,22.7675,22.7815,642757.0
2016-12-16 15:45:00,32.68,32.7,32.67,32.69,523154.0,22.7884,22.8024,22.7815,22.7954,523154.0
2016-12-16 15:50:00,32.69,32.76,32.68,32.75,1007446.0,22.7954,22.8442,22.7884,22.8372,1007446.0
2016-12-16 15:55:00,32.75,32.88,32.72,32.83,2813626.0,22.8372,22.9279,22.8163,22.893,2813626.0
2016-12-19 09:30:00,32.76,32.86,32.72,32.75,457150.0,22.8442,22.9139,22.8163,22.8372,457150.0
2016-12-19 09:35:00,32.76,32.86,32.74,32.86,347949.0,22.8442,22.9139,22.8303,22.9139,347949.0
2016-12-19 09:40:00,32.86,32.9,32.83,32.85,294244.0,22.9139,22.9418,22.893,22.907,294244.0
2016-12-19 09:45:00,32.86,32.97,32.85,32.91,534386.0,22.9139,22.9907,22.907,22.9488,534386.0
2016-12-19 09:50:00,32.9,32.91,32.85,32.89,370932.0,22.9418,22.9488,22.907,22.9349,370932.0
2016-12-19 09:55:00,32.89,32.93,32.89,32.9,302342.0,22.9349,22.9628,22.9349,22.9418,302342.0
2016-12-19 10:00:00,32.9,32.93,32.9,32.92,210810.0,22.9418,22.9628,22.9418,22.9558,210810.0
2016-12-19 10:05:00,32.92,32.96,32.92,32.95,281519.0,22.9558,22.9837,22.9558,22.9767,281519.0
2016-12-19 10:10:00,32.95,32.95,32.91,32.91,281079.0,22.9767,22.9767,22.9488,22.9488,281079.0
2016-12-19 10:15:00,32.91,32.93,32.82,32.83,224654.0,22.9488,22.9628,22.8861,22.893,224654.0
2016-12-19 10:20:00,32.83,32.83,32.77,32.77,337947.0,22.893,22.893,22.8512,22.8512,337947.0
2016-12-19 10:25:00,32.77,32.8,32.76,32.8,243033.0,22.8512,22.8721,22.8442,22.8721,243033.0
2016-12-19 10:30:00,32.8,32.87,32.79,32.83,342677.0,22.8721,22.9209,22.8651,22.893,342677.0
2016-12-19 10:35:00,32.82,32.89,32.8,32.89,272096.0,22.8861,22.9349,22.8721,22.9349,272096.0
2016-12-19 10:40:00,32.89,32.94,32.88,32.9,273396.0,22.9349,22.9697,22.9279,22.9418,273396.0
2016-12-19 10:45:00,32.9,32.91,32.85,32.88,213327.0,22.9418,22.9488,22.907,22.9279,213327.0
2016-12-19 10:50:00,32.88,32.89,32.86,32.88,137340.0,22.9279,22.9349,22.9139,22.9279,137340.0
2016-12-19 10:55:00,32.89,32.91,32.88,32.91,135948.0,22.9349,22.9488,22.9279,22.9488,135948.0
2016-12-19 11:00:00,32.91,32.92,32.86,32.86,232838.0,22.9488,22.9558,22.9139,22.9139,232838.0
2016-12-19 11:05:00,32.86,32.88,32.83,32.83,159050.0,22.9139,22.9279,22.893,22.893,159050.0
2016-12-19 11:10:00,32.84,32.86,32.83,32.85,232707.0,22.9,22.9139,22.893,22.907,232707.0
2016-12-19 11:15:00,32.86,32.9,32.85,32.87,183850.0,22.9139,22.9418,22.907,22.9209,183850.0
2016-12-19 11:20:00,32.88,32.92,32.87,32.91,265780.0,22.9279,22.9558,22.9209,22.9488,265780.0
2016-12-19 11:25:00,32.91,32.94,32.9,32.93,368302.0,22.9488,22.9697,22.9418,22.9628,368302.0
2016-12-19 11:30:00,32.94,32.95,32.91,32.91,224660.0,22.9697,22.9767,22.9488,22.9488,224660.0
2016-12-19 11:35:00,32.91,32.93,32.9,32.93,307042.0,22.9488,22.9628,22.9418,22.9628,307042.0
2016-12-19 11:40:00,32.93,32.93,32.87,32.9,166994.0,22.9628,22.9628,22.9209,22.9418,166994.0
2016-12-19 11:45:00,32.9,32.91,32.88,32.9,156305.0,22.9418,22.9488,22.9279,22.9418,156305.0
2016-12-19 11:50:00,32.9,32.95,32.89,32.95,235507.0,22.9418,22.9767,22.9349,22.9767,235507.0
2016-12-19 11:55:00,32.95,32.95,32.91,32.94,248554.0,22.9767,22.9767,22.9488,22.9697,248554.0
2016-12-19 12:00:00,32.94,32.95,32.91,32.91,274119.0,22.9697,22.9767,22.9488,22.9488,274119.0
2016-12-19 12:05:00,32.91,32.92,32.9,32.91,98009.0,22.9488,22.9558,22.9418,22.9488,98009.0
2016-12-19 12:10:00,32.91,32.91,32.87,32.9,220965.0,22.9488,22.9488,22.9209,22.9418,220965.0
2016-12-19 12:15:00,32.89,32.92,32.87,32.92,189560.0,22.9349,22.9558,22.9209,22.9558,189560.0
2016-12-19 12:20:00,32.91,32.95,32.91,32.94,229199.0,22.9488,22.9767,22.9488,22.9697,229199.0
2016-12-19 12:25:00,32.94,32.95,32.92,32.93,252436.0,22.9697,22.9767,22.9558,22.9628,252436.0
2016-12-19 12:30:00,32.92,32.93,32.91,32.93,87475.0,22.9558,22.9628,22.9488,22.9628,87475.0
2016-12-19 12:35:00,32.93,32.95,32.92,32.92,181939.0,22.9628,22.9767,22.9558,22.9558,181939.0
2016-12-19 12:40:00,32.93,32.93,32.89,32.91,135431.0,22.9628,22.9628,22.9349,22.9488,135431.0
2016-12-19 12:45:00,32.91,32.94,32.9,32.92,115854.0,22.9488,22.9697,22.9418,22.9558,115854.0
2016-12-19 12:50:00,32.92,32.93,32.91,32.93,120287.0,22.9558,22.9628,22.9488,22.9628,120287.0
2016-12-19 12:55:00,32.93,32.95,32.92,32.93,163229.0,22.9628,22.9767,22.9558,22.9628,163229.0
2016-12-19 13:00:00,32.94,32.95,32.92,32.93,97412.0,22.9697,22.9767,22.9558,22.9628,97412.0
2016-12-19 13:05:00,32.93,32.93,32.91,32.91,38285.0,22.9628,22.9628,22.9488,22.9488,38285.0
2016-12-19 13:10:00,32.92,32.93,32.9,32.91,114854.0,22.9558,22.9628,22.9418,22.9488,114854.0
2016-12-19 13:15:00,32.91,32.92,32.89,32.91,186558.0,22.9488,22.9558,22.9349,22.9488,186558.0
2016-12-19 13:20:00,32.9,32.95,32.9,32.95,173873.0,22.9418,22.9767,22.9418,22.9767,173873.0
2016-12-19 13:25:00,32.95,32.95,32.9,32.93,212105.0,22.9767,22.9767,22.9418,22.9628,212105.0
2016-12-19 13:30:00,32.93,32.94,32.89,32.9,165941.0,22.9628,22.9697,22.9349,22.9418,165941.0
2016-12-19 13:35:00,32.91,32.91,32.87,32.87,111066.0,22.9488,22.9488,22.9209,22.9209,111066.0
2016-12-19 13:40:00,32.88,32.9,32.86,32.89,132238.0,22.9279,22.9418,22.9139,22.9349,132238.0
2016-12-19 13:45:00,32.88,32.91,32.88,32.91,129954.0,22.9279,22.9488,22.9279,22.9488,129954.0
2016-12-19 13:50:00,32.91,32.91,32.89,32.9,68714.0,22.9488,22.9488,22.9349,22.9418,68714.0
2016-12-19 13:55:00,32.9,32.91,32.89,32.9,120661.0,22.9418,22.9488,22.9349,22.9418,120661.0
2016-12-19 14:00:00,32.9,32.92,32.89,32.91,139544.0,22.9418,22.9558,22.9349,22.9488,139544.0
2016-12-19 14:05:00,32.91,32.94,32.91,32.94,258485.0,22.9488,22.9697,22.9488,22.9697,258485.0
2016-12-19 14:10:00,32.94,32.95,32.91,32.95,253683.0,22.9697,22.9767,22.9488,22.9767,253683.0
2016-12-19 14:15:00,32.94,32.95,32.92,32.93,214839.0,22.9697,22.9767,22.9558,22.9628,214839.0
2016-12-19 14:20:00,32.94,32.94,32.91,32.93,318848.0,22.9697,22.9697,22.9488,22.9628,318848.0
2016-12-19 14:25:00,32.93,32.93,32.89,32.89,155070.0,22.9628,22.9628,22.9349,22.9349,155070.0
2016-12-19 14:30:00,32.9,32.91,32.86,32.86,155790.0,22.9418,22.9488,22.9139,22.9139,155790.0
2016-12-19 14:35:00,32.87,32.87,32.85,32.86,76160.0,22.9209,22.9209,22.907,22.9139,76160.0
2016-12-19 14:40:00,32.86,32.88,32.85,32.85,331737.0,22.9139,22.9279,22.907,22.907,331737.0
2016-12-19 14:45:00,32.85,32.86,32.81,32.83,124075.0,22.907,22.9139,22.8791,22.893,124075.0
2016-12-19 14:50:00,32.83,32.84,32.8,32.83,362567.0,22.893,22.9,22.8721,22.893,362567.0
2016-12-19 14:55:00,32.83,32.83,32.8,32.82,142747.0,22.893,22.893,22.8721,22.8861,142747.0
2016-12-19 15:00:00,32.82,32.84,32.79,32.83,308923.0,22.8861,22.9,22.8651,22.893,308923.0
2016-12-19 15:05:00,32.84,32.84,32.8,32.83,335723.0,22.9,22.9,22.8721,22.893,335723.0
2016-12-19 15:10:00,32.83,32.85,32.83,32.85,578743.0,22.893,22.907,22.893,22.907,578743.0
2016-12-19 15:15:00,32.85,32.85,32.79,32.81,187278.0,22.907,22.907,22.8651,22.8791,187278.0
2016-12-19 15:20:00,32.8,32.84,32.79,32.84,361978.0,22.8721,22.9,22.8651,22.9,361978.0
2016-12-19 15:25:00,32.84,32.85,32.83,32.84,340962.0,22.9,22.907,22.893,22.9,340962.0
2016-12-19 15:30:00,32.84,32.85,32.83,32.84,374566.0,22.9,22.907,22.893,22.9,374566.0
2016-12-19 15:35:00,32.84,32.84,32.79,32.83,503991.0,22.9,22.9,22.8651,22.893,503991.0
2016-12-19 15:40:00,32.84,32.85,32.83,32.84,317865.0,22.9,22.907,22.893,22.9,317865.0
2016-12-19 15:45:00,32.83,32.84,32.78,32.82,538033.0,22.893,22.9,22.8582,22.8861,538033.0
2016-12-19 15:50:00,32.82,32.83,32.8,32.8,303484.0,22.8861,22.893,22.8721,22.8721,303484.0
2016-12-19 15:55:00,32.8,32.85,32.8,32.84,982208.0,22.8721,22.907,22.8721,22.9,982208.0
2016-12-20 09:30:00,32.78,32.88,32.67,32.7,950613.0,22.8582,22.9279,22.7815,22.8024,950613.0
2016-12-20 09:35:00,32.7,32.71,32.64,32.67,503320.0,22.8024,22.8094,22.7605,22.7815,503320.0
2016-12-20 09:40:00,32.67,32.72,32.67,32.67,431031.0,22.7815,22.8163,22.7815,22.7815,431031.0
2016-12-20 09:45:00,32.68,32.72,32.67,32.72,453748.0,22.7884,22.8163,22.7815,22.8163,453748.0
2016-12-20 09:50:00,32.72,32.76,32.69,32.72,358033.0,22.8163,22.8442,22.7954,22.8163,358033.0
2016-12-20 09:55:00,32.71,32.75,32.69,32.72,281665.0,22.8094,22.8372,22.7954,22.8163,281665.0
2016-12-20 10:00:00,32.71,32.72,32.7,32.7,203821.0,22.8094,22.8163,22.8024,22.8024,203821.0
2016-12-20 10:05:00,32.7,32.72,32.68,32.69,184799.0,22.8024,22.8163,22.7884,22.7954,184799.0
2016-12-20 10:10:00,32.69,32.71,32.67,32.7,233408.0,22.7954,22.8094,22.7815,22.8024,233408.0
2016-12-20 10:15:00,32.7,32.72,32.68,32.7,345392.0,22.8024,22.8163,22.7884,22.8024,345392.0
2016-12-20 10:20:00,32.7,32.7,32.64,32.64,274551.0,22.8024,22.8024,22.7605,22.7605,274551.0
2016-12-20 10:25:00,32.64,32.65,32.61,32.61,330653.0,22.7605,22.7675,22.7396,22.7396,330653.0
2016-12-20 10:30:00,32.61,32.64,32.6,32.61,345762.0,22.7396,22.7605,22.7326,22.7396,345762.0
2016-12-20 10:35:00,32.62,32.63,32.6,32.63,270051.0,22.7466,22.7536,22.7326,22.7536,270051.0
2016-12-20 10:40:00,32.63,32.68,32.62,32.66,272121.0,22.7536,22.7884,22.7466,22.7745,272121.0
2016-12-20 10:45:00,32.66,32.67,32.64,32.65,140581.0,22.7745,22.7815,22.7605,22.7675,140581.0
2016-12-20 10:50:00,32.64,32.66,32.62,32.63,216339.0,22.7605,22.7745,22.7466,22.7536,216339.0
2016-12-20 10:55:00,32.63,32.63,32.61,32.63,191505.0,22.7536,22.7536,22.7396,22.7536,191505.0
2016-12-20 11:00:00,32.62,32.63,32.6,32.61,299268.0,22.7466,22.7536,22.7326,22.7396,299268.0
2016-12-20 11:05:00,32.61,32.64,32.6,32.64,303527.0,22.7396,22.7605,22.7326,22.7605,303527.0
2016-12-20 11:10:00,32.64,32.67,32.63,32.67,376727.0,22.7605,22.7815,22.7536,22.7815,376727.0
2016-12-20 11:15:00,32.66,32.68,32.64,32.65,258662.0,22.7745,22.7884,22.7605,22.7675,258662.0
2016-12-20 11:20:00,32.65,32.67,32.64,32.66,203192.0,22.7675,22.7815,22.7605,22.7745,203192.0
2016-12-20 11:25:00,32.67,32.68,32.63,32.64,332287.0,22.7815,22.7884,22.7536,22.7605,332287.0
2016-12-20 11:30:00,32.64,32.64,32.61,32.62,315790.0,22.7605,22.7605,22.7396,22.7466,315790.0
2016-12-20 11:35:00,32.62,32.62,32.57,32.61,433255.0,22.7466,22.7466,22.7117,22.7396,433255.0
2016-12-20 11:40:00,32.61,32.64,32.6,32.64,234189.0,22.7396,22.7605,22.7326,22.7605,234189.0
2016-12-20 11:45:00,32.63,32.64,32.61,32.64,221375.0,22.7536,22.7605,22.7396,22.7605,221375.0
2016-12-20 11:50:00,32.64,32.68,32.63,32.67,250506.0,22.7605,22.7884,22.7536,22.7815,250506.0
2016-12-20 11:55:00,32.68,32.72,32.67,32.72,286075.0,22.7884,22.8163,22.7815,22.8163,286075.0
2016-12-20 12:00:00,32.72,32.72,32.67,32.68,247142.0,22.8163,22.8163,22.7815,22.7884,247142.0
2016-12-20 12:05:00,32.68,32.72,32.67,32.72,172989.0,22.7884,22.8163,22.7815,22.8163,172989.0
2016-12-20 12:10:00,32.72,32.73,32.71,32.73,109579.0,22.8163,22.8233,22.8094,22.8233,109579.0
2016-12-20 12:15:00,32.73,32.73,32.69,32.71,265318.0,22.8233,22.8233,22.7954,22.8094,265318.0
2016-12-20 12:20:00,32.7,32.72,32.67,32.69,142641.0,22.8024,22.8163,22.7815,22.7954,142641.0
2016-12-20 12:25:00,32.68,32.73,32.67,32.73,265350.0,22.7884,22.8233,22.7815,22.8233,265350.0
2016-12-20 12:30:00,32.73,32.76,32.72,32.73,205105.0,22.8233,22.8442,22.8163,22.8233,205105.0
2016-12-20 12:35:00,32.73,32.74,32.69,32.71,146813.0,22.8233,22.8303,22.7954,22.8094,146813.0
2016-12-20 12:40:00,32.71,32.74,32.7,32.73,78109.0,22.8094,22.8303,22.8024,22.8233,78109.0
2016-12-20 12:45:00,32.73,32.74,32.72,32.74,126335.0,22.8233,22.8303,22.8163,22.8303,126335.0
2016-12-20 12:50:00,32.74,32.74,32.65,32.66,414675.0,22.8303,22.8303,22.7675,22.7745,414675.0
2016-12-20 12:55:00,32.66,32.67,32.64,32.66,115325.0,22.7745,22.7815,22.7605,22.7745,115325.0
2016-12-20 13:00:00,32.66,32.68,32.64,32.65,118922.0,22.7745,22.7884,22.7605,22.7675,118922.0
2016-12-20 13:05:00,32.64,32.67,32.64,32.66,72965.0,22.7605,22.7815,22.7605,22.7745,72965.0
2016-12-20 13:10:00,32.66,32.67,32.64,32.64,117268.0,22.7745,22.7815,22.7605,22.7605,117268.0
2016-12-20 13:15:00,32.65,32.65,32.62,32.65,90487.0,22.7675,22.7675,22.7466,22.7675,90487.0
2016-12-20 13:20:00,32.65,32.66,32.63,32.65,143895.0,22.7675,22.7745,22.7536,22.7675,143895.0
2016-12-20 13:25:00,32.65,32.66,32.64,32.66,126977.0,22.7675,22.7745,22.7605,22.7745,126977.0
2016-12-20 13:30:00,32.66,32.67,32.62,32.63,248455.0,22.7745,22.7815,22.7466,22.7536,248455.0
2016-12-20 13:35:00,32.63,32.64,32.6,32.6,318891.0,22.7536,22.7605,22.7326,22.7326,318891.0
2016-12-20 13:40:00,32.6,32.62,32.59,32.59,134439.0,22.7326,22.7466,22.7257,22.7257,134439.0
2016-12-20 13:45:00,32.59,32.63,32.59,32.63,183135.0,22.7257,22.7536,22.7257,22.7536,183135.0
2016-12-20 13:50:00,32.63,32.65,32.62,32.64,216437.0,22.7536,22.7675,22.7466,22.7605,216437.0
2016-12-20 13:55:00,32.65,32.69,32.64,32.68,496011.0,22.7675,22.7954,22.7605,22.7884,496011.0
2016-12-20 14:00:00,32.69,32.7,32.68,32.7,289140.0,22.7954,22.8024,22.7884,22.8024,289140.0
2016-12-20 14:05:00,32.7,32.71,32.69,32.71,82398.0,22.8024,22.8094,22.7954,22.8094,82398.0
2016-12-20 14:10:00,32.71,32.71,32.7,32.71,71185.0,22.8094,22.8094,22.8024,22.8094,71185.0
2016-12-20 14:15:00,32.7,32.73,32.7,32.73,164896.0,22.8024,22.8233,22.8024,22.8233,164896.0
2016-12-20 14:20:00,32.73,32.78,32.71,32.77,528859.0,22.8233,22.8582,22.8094,22.8512,528859.0
2016-12-20 14:25:00,32.77,32.79,32.76,32.77,313177.0,22.8512,22.8651,22.8442,22.8512,313177.0
2016-12-20 14:30:00,32.77,32.78,32.74,32.75,232405.0,22.8512,22.8582,22.8303,22.8372,232405.0
2016-12-20 14:35:00,32.75,32.79,32.74,32.79,150298.0,22.8372,22.8651,22.8303,22.8651,150298.0
2016-12-20 14:40:00,32.79,32.8,32.74,32.74,213619.0,22.8651,22.8721,22.8303,22.8303,213619.0
2016-12-20 14:45:00,32.75,32.79,32.74,32.77,171308.0,22.8372,22.8651,22.8303,22.8512,171308.0
2016-12-20 14:50:00,32.77,32.8,32.75,32.77,221701.0,22.8512,22.8721,22.8372,22.8512,221701.0
2016-12-20 14:55:00,32.77,32.8,32.76,32.8,149564.0,22.8512,22.8721,22.8442,22.8721,149564.0
2016-12-20 15:00:00,32.8,32.86,32.79,32.86,298403.0,22.8721,22.9139,22.8651,22.9139,298403.0
2016-12-20 15:05:00,32.86,32.87,32.82,32.84,348494.0,22.9139,22.9209,22.8861,22.9,348494.0
2016-12-20 15:10:00,32.84,32.86,32.82,32.85,216330.0,22.9,22.9139,22.8861,22.907,216330.0
2016-12-20 15:15:00,32.86,32.87,32.82,32.84,292541.0,22.9139,22.9209,22.8861,22.9,292541.0
2016-12-20 15:20:00,32.83,32.85,32.81,32.83,293999.0,22.893,22.907,22.8791,22.893,293999.0
2016-12-20 15:25:00,32.84,32.86,32.8,32.84,397393.0,22.9,22.9139,22.8721,22.9,397393.0
2016-12-20 15:30:00,32.84,32.88,32.84,32.87,243744.0,22.9,22.9279,22.9,22.9209,243744.0
2016-12-20 15:35:00,32.87,32.87,32.8,32.83,535641.0,22.9209,22.9209,22.8721,22.893,535641.0
2016-12-20 15:40:00,32.83,32.87,32.82,32.87,460042.0,22.893,22.9209,22.8861,22.9209,460042.0
2016-12-20 15:45:00,32.86,32.88,32.83,32.85,613768.0,22.9139,22.9279,22.893,22.907,613768.0
2016-12-20 15:50:00,32.84,32.86,32.82,32.85,558145.0,22.9,22.9139,22.8861,22.907,558145.0
2016-12-20 15:55:00,32.85,32.88,32.83,32.85,1301278.0,22.907,22.9279,22.893,22.907,1301278.0
2016-12-21 09:30:00,32.73,32.93,32.7,32.89,512745.0,22.8233,22.9628,22.8024,22.9349,512745.0
2016-12-21 09:35:00,32.89,32.89,32.82,32.83,118495.0,22.9349,22.9349,22.8861,22.893,118495.0
2016-12-21 09:40:00,32.84,32.85,32.78,32.8,107305.0,22.9,22.907,22.8582,22.8721,107305.0
2016-12-21 09:45:00,32.8,32.81,32.73,32.75,184985.0,22.8721,22.8791,22.8233,22.8372,184985.0
2016-12-21 09:50:00,32.75,32.77,32.68,32.7,155691.0,22.8372,22.8512,22.7884,22.8024,155691.0
2016-12-21 09:55:00,32.7,32.7,32.67,32.68,166066.0,22.8024,22.8024,22.7815,22.7884,166066.0
2016-12-21 10:00:00,32.68,32.68,32.64,32.65,414313.0,22.7884,22.7884,22.7605,22.7675,414313.0
2016-12-21 10:05:00,32.65,32.7,32.64,32.69,261500.0,22.7675,22.8024,22.7605,22.7954,261500.0
2016-12-21 10:10:00,32.69,32.7,32.68,32.68,300100.0,22.7954,22.8024,22.7884,22.7884,300100.0
2016-12-21 10:15:00,32.69,32.69,32.64,32.65,187115.0,22.7954,22.7954,22.7605,22.7675,187115.0
2016-12-21 10:20:00,32.66,32.67,32.64,32.65,256023.0,22.7745,22.7815,22.7605,22.7675,256023.0
2016-12-21 10:25:00,32.65,32.66,32.62,32.62,245392.0,22.7675,22.7745,22.7466,22.7466,245392.0
2016-12-21 10:30:00,32.63,32.65,32.61,32.62,143550.0,22.7536,22.7675,22.7396,22.7466,143550.0
2016-12-21 10:35:00,32.62,32.62,32.55,32.55,472322.0,22.7466,22.7466,22.6978,22.6978,472322.0
2016-12-21 10:40:00,32.57,32.57,32.54,32.55,462046.0,22.7117,22.7117,22.6908,22.6978,462046.0
2016-12-21 10:45:00,32.55,32.56,32.54,32.54,197500.0,22.6978,22.7048,22.6908,22.6908,197500.0
2016-12-21 10:50:00,32.55,32.57,32.54,32.56,178210.0,22.6978,22.7117,22.6908,22.7048,178210.0
2016-12-21 10:55:00,32.55,32.57,32.53,32.57,273307.0,22.6978,22.7117,22.6838,22.7117,273307.0
2016-12-21 11:00:00,32.57,32.57,32.54,32.55,273935.0,22.7117,22.7117,22.6908,22.6978,273935.0
2016-12-21 11:05:00,32.56,32.58,32.55,32.57,107993.0,22.7048,22.7187,22.6978,22.7117,107993.0
2016-12-21 11:10:00,32.56,32.57,32.51,32.51,157082.0,22.7048,22.7117,22.6699,22.6699,157082.0
2016-12-21 11:15:00,32.51,32.53,32.5,32.51,227198.0,22.6699,22.6838,22.6629,22.6699,227198.0
2016-12-21 11:20:00,32.51,32.51,32.47,32.49,389534.0,22.6699,22.6699,22.642,22.6559,389534.0
2016-12-21 11:25:00,32.49,32.51,32.46,32.47,407093.0,22.6559,22.6699,22.635,22.642,407093.0
2016-12-21 11:30:00,32.47,32.48,32.41,32.43,249233.0,22.642,22.649,22.6002,22.6141,249233.0
2016-12-21 11:35:00,32.43,32.43,32.4,32.41,341097.0,22.6141,22.6141,22.5932,22.6002,341097.0
2016-12-21 11:40:00,32.42,32.43,32.39,32.4,242882.0,22.6071,22.6141,22.5862,22.5932,242882.0
2016-12-21 11:45:00,32.4,32.43,32.4,32.41,130622.0,22.5932,22.6141,22.5932,22.6002,130622.0
2016-12-21 11:50:00,32.41,32.42,32.39,32.42,189959.0,22.6002,22.6071,22.5862,22.6071,189959.0
2016-12-21 11:55:00,32.42,32.43,32.41,32.42,111807.0,22.6071,22.6141,22.6002,22.6071,111807.0
2016-12-21 12:00:00,32.41,32.43,32.39,32.4,107522.0,22.6002,22.6141,22.5862,22.5932,107522.0
2016-12-21 12:05:00,32.4,32.41,32.39,32.41,63979.0,22.5932,22.6002,22.5862,22.6002,63979.0
2016-12-21 12:10:00,32.41,32.41,32.36,32.37,231903.0,22.6002,22.6002,22.5653,22.5723,231903.0
2016-12-21 12:15:00,32.37,32.37,32.35,32.35,320103.0,22.5723,22.5723,22.5583,22.5583,320103.0
2016-12-21 12:20:00,32.35,32.36,32.33,32.35,164555.0,22.5583,22.5653,22.5444,22.5583,164555.0
2016-12-21 12:25:00,32.34,32.39,32.34,32.38,135933.0,22.5513,22.5862,22.5513,22.5792,135933.0
2016-12-21 12:30:00,32.38,32.4,32.38,32.39,125624.0,22.5792,22.5932,22.5792,22.5862,125624.0
2016-12-21 12:35:00,32.39,32.42,32.39,32.41,128232.0,22.5862,22.6071,22.5862,22.6002,128232.0
2016-12-21 12:40:00,32.4,32.42,32.4,32.41,131528.0,22.5932,22.6071,22.5932,22.6002,131528.0
2016-12-21 12:45:00,32.42,32.43,32.41,32.41,52688.0,22.6071,22.6141,22.6002,22.6002,52688.0
2016-12-21 12:50:00,32.41,32.45,32.41,32.43,87352.0,22.6002,22.628,22.6002,22.6141,87352.0
2016-12-21 12:55:00,32.42,32.43,32.4,32.41,107435.0,22.6071,22.6141,22.5932,22.6002,107435.0
2016-12-21 13:00:00,32.4,32.41,32.39,32.39,66504.0,22.5932,22.6002,22.5862,22.5862,66504.0
2016-12-21 13:05:00,32.39,32.4,32.37,32.38,106716.0,22.5862,22.5932,22.5723,22.5792,106716.0
2016-12-21 13:10:00,32.37,32.39,32.37,32.38,66587.0,22.5723,22.5862,22.5723,22.5792,66587.0
2016-12-21 13:15:00,32.39,32.4,32.38,32.38,114026.0,22.5862,22.5932,22.5792,22.5792,114026.0
2016-12-21 13:20:00,32.38,32.39,32.38,32.38,70954.0,22.5792,22.5862,22.5792,22.5792,70954.0
2016-12-21 13:25:00,32.38,32.39,32.38,32.39,82575.0,22.5792,22.5862,22.5792,22.5862,82575.0
2016-12-21 13:30:00,32.38,32.4,32.38,32.39,136929.0,22.5792,22.5932,22.5792,22.5862,136929.0
2016-12-21 13:35:00,32.4,32.4,32.38,32.39,165839.0,22.5932,22.5932,22.5792,22.5862,165839.0
2016-12-21 13:40:00,32.39,32.4,32.38,32.39,129160.0,22.5862,22.5932,22.5792,22.5862,129160.0
2016-12-21 13:45:00,32.39,32.4,32.36,32.38,186522.0,22.5862,22.5932,22.5653,22.5792,186522.0
2016-12-21 13:50:00,32.38,32.39,32.37,32.38,73093.0,22.5792,22.5862,22.5723,22.5792,73093.0
2016-12-21 13:55:00,32.38,32.39,32.36,32.36,81232.0,22.5792,22.5862,22.5653,22.5653,81232.0
2016-12-21 14:00:00,32.36,32.38,32.36,32.36,104315.0,22.5653,22.5792,22.5653,22.5653,104315.0
2016-12-21 14:05:00,32.36,32.4,32.36,32.38,254271.0,22.5653,22.5932,22.5653,22.5792,254271.0
2016-12-21 14:10:00,32.38,32.4,32.38,32.39,156493.0,22.5792,22.5932,22.5792,22.5862,156493.0
2016-12-21 14:15:00,32.38,32.39,32.38,32.38,76826.0,22.5792,22.5862,22.5792,22.5792,76826.0
2016-12-21 14:20:00,32.38,32.44,32.38,32.42,251832.0,22.5792,22.6211,22.5792,22.6071,251832.0
2016-12-21 14:25:00,32.42,32.46,32.42,32.46,273744.0,22.6071,22.635,22.6071,22.635,273744.0
2016-12-21 14:30:00,32.45,32.46,32.43,32.45,80203.0,22.628,22.635,22.6141,22.628,80203.0
2016-12-21 14:35:00,32.45,32.45,32.42,32.45,137486.0,22.628,22.628,22.6071,22.628,137486.0
2016-12-21 14:40:00,32.45,32.45,32.42,32.44,163238.0,22.628,22.628,22.6071,22.6211,163238.0
2016-12-21 14:45:00,32.44,32.46,32.43,32.45,130906.0,22.6211,22.635,22.6141,22.628,130906.0
2016-12-21 14:50:00,32.45,32.47,32.44,32.46,133018.0,22.628,22.642,22.6211,22.635,133018.0
2016-12-21 14:55:00,32.46,32.49,32.46,32.48,136536.0,22.635,22.6559,22.635,22.649,136536.0
2016-12-21 15:00:00,32.48,32.51,32.47,32.48,215157.0,22.649,22.6699,22.642,22.649,215157.0
2016-12-21 15:05:00,32.48,32.49,32.47,32.48,94766.0,22.649,22.6559,22.642,22.649,94766.0
2016-12-21 15:10:00,32.48,32.49,32.45,32.45,112628.0,22.649,22.6559,22.628,22.628,112628.0
2016-12-21 15:15:00,32.45,32.46,32.44,32.45,137456.0,22.628,22.635,22.6211,22.628,137456.0
2016-12-21 15:20:00,32.45,32.45,32.43,32.44,142091.0,22.628,22.628,22.6141,22.6211,142091.0
2016-12-21 15:25:00,32.44,32.45,32.4,32.41,164192.0,22.6211,22.628,22.5932,22.6002,164192.0
2016-12-21 15:30:00,32.41,32.41,32.36,32.39,230884.0,22.6002,22.6002,22.5653,22.5862,230884.0
2016-12-21 15:35:00,32.38,32.42,32.37,32.42,295479.0,22.5792,22.6071,22.5723,22.6071,295479.0
2016-12-21 15:40:00,32.41,32.42,32.4,32.4,152426.0,22.6002,22.6071,22.5932,22.5932,152426.0
2016-12-21 15:45:00,32.4,32.46,32.39,32.46,441511.0,22.5932,22.635,22.5862,22.635,441511.0
2016-12-21 15:50:00,32.45,32.46,32.41,32.43,620963.0,22.628,22.635,22.6002,22.6141,620963.0
2016-12-21 15:55:00,32.43,32.43,32.39,32.39,638976.0,22.6141,22.6141,22.5862,22.5862,638976.0
2016-12-22 09:30:00,32.29,32.31,32.19,32.21,625704.0,22.5165,22.5304,22.4467,22.4607,625704.0
2016-12-22 09:35:00,32.2,32.23,32.1,32.1,290866.0,22.4537,22.4746,22.384,22.384,290866.0
2016-12-22 09:40:00,32.1,32.11,32.05,32.08,316946.0,22.384,22.391,22.3491,22.37,316946.0
2016-12-22 09:45:00,32.08,32.1,32.06,32.07,187556.0,22.37,22.384,22.3561,22.3631,187556.0
2016-12-22 09:50:00,32.07,32.1,32.06,32.07,181070.0,22.3631,22.384,22.3561,22.3631,181070.0
2016-12-22 09:55:00,32.07,32.08,32.06,32.08,307006.0,22.3631,22.37,22.3561,22.37,307006.0
2016-12-22 10:00:00,32.08,32.09,32.06,32.07,819061.0,22.37,22.377,22.3561,22.3631,819061.0
2016-12-22 10:05:00,32.08,32.2,32.07,32.2,348181.0,22.37,22.4537,22.3631,22.4537,348181.0
2016-12-22 10:10:00,32.2,32.2,32.17,32.2,163388.0,22.4537,22.4537,22.4328,22.4537,163388.0
2016-12-22 10:15:00,32.2,32.2,32.18,32.2,206571.0,22.4537,22.4537,22.4398,22.4537,206571.0
2016-12-22 10:20:00,32.2,32.3,32.19,32.3,162161.0,22.4537,22.5235,22.4467,22.5235,162161.0
2016-12-22 10:25:00,32.3,32.3,32.24,32.25,135694.0,22.5235,22.5235,22.4816,22.4886,135694.0
2016-12-22 10:30:00,32.25,32.27,32.24,32.25,168874.0,22.4886,22.5025,22.4816,22.4886,168874.0
2016-12-22 10:35:00,32.25,32.25,32.21,32.21,266294.0,22.4886,22.4886,22.4607,22.4607,266294.0
2016-12-22 10:40:00,32.21,32.22,32.2,32.2,80160.0,22.4607,22.4677,22.4537,22.4537,80160.0
2016-12-22 10:45:00,32.2,32.23,32.19,32.22,224995.0,22.4537,22.4746,22.4467,22.4677,224995.0
2016-12-22 10:50:00,32.21,32.22,32.18,32.19,177161.0,22.4607,22.4677,22.4398,22.4467,177161.0
2016-12-22 10:55:00,32.19,32.26,32.18,32.25,113747.0,22.4467,22.4956,22.4398,22.4886,113747.0
2016-12-22 11:00:00,32.25,32.33,32.24,32.32,379626.0,22.4886,22.5444,22.4816,22.5374,379626.0
2016-12-22 11:05:00,32.31,32.38,32.31,32.37,151816.0,22.5304,22.5792,22.5304,22.5723,151816.0
2016-12-22 11:10:00,32.37,32.4,32.34,32.39,196576.0,22.5723,22.5932,22.5513,22.5862,196576.0
2016-12-22 11:15:00,32.4,32.4,32.34,32.38,176690.0,22.5932,22.5932,22.5513,22.5792,176690.0
2016-12-22 11:20:00,32.38,32.4,32.35,32.4,219004.0,22.5792,22.5932,22.5583,22.5932,219004.0
2016-12-22 11:25:00,32.4,32.42,32.39,32.41,82712.0,22.5932,22.6071,22.5862,22.6002,82712.0
2016-12-22 11:30:00,32.41,32.43,32.39,32.41,120124.0,22.6002,22.6141,22.5862,22.6002,120124.0
2016-12-22 11:35:00,32.41,32.41,32.39,32.39,56359.0,22.6002,22.6002,22.5862,22.5862,56359.0
2016-12-22 11:40:00,32.4,32.42,32.38,32.41,153841.0,22.5932,22.6071,22.5792,22.6002,153841.0
2016-12-22 11:45:00,32.41,32.42,32.39,32.41,75766.0,22.6002,22.6071,22.5862,22.6002,75766.0
2016-12-22 11:50:00,32.41,32.43,32.4,32.4,121037.0,22.6002,22.6141,22.5932,22.5932,121037.0
2016-12-22 11:55:00,32.41,32.43,32.39,32.39,135098.0,22.6002,22.6141,22.5862,22.5862,135098.0
2016-12-22 12:00:00,32.4,32.41,32.36,32.41,111200.0,22.5932,22.6002,22.5653,22.6002,111200.0
2016-12-22 12:05:00,32.41,32.42,32.39,32.4,63288.0,22.6002,22.6071,22.5862,22.5932,63288.0
2016-12-22 12:10:00,32.4,32.4,32.37,32.4,116431.0,22.5932,22.5932,22.5723,22.5932,116431.0
2016-12-22 12:15:00,32.4,32.4,32.36,32.36,104515.0,22.5932,22.5932,22.5653,22.5653,104515.0
2016-12-22 12:20:00,32.37,32.43,32.36,32.41,81691.0,22.5723,22.6141,22.5653,22.6002,81691.0
2016-12-22 12:25:00,32.41,32.42,32.38,32.4,91939.0,22.6002,22.6071,22.5792,22.5932,91939.0
2016-12-22 12:30:00,32.4,32.4,32.36,32.37,53139.0,22.5932,22.5932,22.5653,22.5723,53139.0
2016-12-22 12:35:00,32.36,32.4,32.36,32.38,68664.0,22.5653,22.5932,22.5653,22.5792,68664.0
2016-12-22 12:40:00,32.39,32.4,32.37,32.38,59609.0,22.5862,22.5932,22.5723,22.5792,59609.0
2016-12-22 12:45:00,32.38,32.4,32.37,32.39,127817.0,22.5792,22.5932,22.5723,22.5862,127817.0
2016-12-22 12:50:00,32.4,32.4,32.37,32.37,89320.0,22.5932,22.5932,22.5723,22.5723,89320.0
2016-12-22 12:55:00,32.37,32.39,32.37,32.38,53700.0,22.5723,22.5862,22.5723,22.5792,53700.0
2016-12-22 13:00:00,32.39,32.39,32.35,32.36,129124.0,22.5862,22.5862,22.5583,22.5653,129124.0
2016-12-22 13:05:00,32.36,32.36,32.34,32.36,48498.0,22.5653,22.5653,22.5513,22.5653,48498.0
2016-12-22 13:10:00,32.35,32.36,32.32,32.32,60183.0,22.5583,22.5653,22.5374,22.5374,60183.0
2016-12-22 13:15:00,32.32,32.33,32.3,32.32,74991.0,22.5374,22.5444,22.5235,22.5374,74991.0
2016-12-22 13:20:00,32.32,32.32,32.3,32.3,44893.0,22.5374,22.5374,22.5235,22.5235,44893.0
2016-12-22 13:25:00,32.3,32.33,32.3,32.33,54934.0,22.5235,22.5444,22.5235,22.5444,54934.0
2016-12-22 13:30:00,32.32,32.33,32.3,32.3,70005.0,22.5374,22.5444,22.5235,22.5235,70005.0
2016-12-22 13:35:00,32.3,32.34,32.3,32.33,88508.0,22.5235,22.5513,22.5235,22.5444,88508.0
2016-12-22 13:40:00,32.32,32.35,32.32,32.33,82944.0,22.5374,22.5583,22.5374,22.5444,82944.0
2016-12-22 13:45:00,32.34,32.35,32.33,32.34,60180.0,22.5513,22.5583,22.5444,22.5513,60180.0
2016-12-22 13:50:00,32.34,32.37,32.32,32.33,140406.0,22.5513,22.5723,22.5374,22.5444,140406.0
2016-12-22 13:55:00,32.33,32.33,32.3,32.3,103042.0,22.5444,22.5444,22.5235,22.5235,103042.0
2016-12-22 14:00:00,32.3,32.32,32.3,32.32,61439.0,22.5235,22.5374,22.5235,22.5374,61439.0
2016-12-22 14:05:00,32.32,32.32,32.31,32.31,52800.0,22.5374,22.5374,22.5304,22.5304,52800.0
2016-12-22 14:10:00,32.32,32.34,32.31,32.34,94936.0,22.5374,22.5513,22.5304,22.5513,94936.0
2016-12-22 14:15:00,32.34,32.35,32.33,32.34,254690.0,22.5513,22.5583,22.5444,22.5513,254690.0
2016-12-22 14:20:00,32.34,32.39,32.34,32.38,68377.0,22.5513,22.5862,22.5513,22.5792,68377.0
2016-12-22 14:25:00,32.37,32.38,32.35,32.35,65210.0,22.5723,22.5792,22.5583,22.5583,65210.0
2016-12-22 14:30:00,32.35,32.36,32.33,32.34,65105.0,22.5583,22.5653,22.5444,22.5513,65105.0
2016-12-22 14:35:00,32.34,32.35,32.32,32.33,75011.0,22.5513,22.5583,22.5374,22.5444,75011.0
2016-12-22 14:40:00,32.33,32.33,32.3,32.31,83442.0,22.5444,22.5444,22.5235,22.5304,83442.0
2016-12-22 14:45:00,32.3,32.31,32.29,32.3,93133.0,22.5235,22.5304,22.5165,22.5235,93133.0
2016-12-22 14:50:00,32.3,32.32,32.29,32.32,117351.0,22.5235,22.5374,22.5165,22.5374,117351.0
2016-12-22 14:55:00,32.32,32.32,32.29,32.3,70212.0,22.5374,22.5374,22.5165,22.5235,70212.0
2016-12-22 15:00:00,32.31,32.32,32.3,32.31,84533.0,22.5304,22.5374,22.5235,22.5304,84533.0
2016-12-22 15:05:00,32.31,32.31,32.27,32.27,85551.0,22.5304,22.5304,22.5025,22.5025,85551.0
2016-12-22 15:10:00,32.28,32.28,32.25,32.25,131391.0,22.5095,22.5095,22.4886,22.4886,131391.0
2016-12-22 15:15:00,32.25,32.29,32.25,32.29,293343.0,22.4886,22.5165,22.4886,22.5165,293343.0
2016-12-22 15:20:00,32.29,32.31,32.28,32.28,139944.0,22.5165,22.5304,22.5095,22.5095,139944.0
2016-12-22 15:25:00,32.28,32.3,32.27,32.27,130253.0,22.5095,22.5235,22.5025,22.5025,130253.0
2016-12-22 15:30:00,32.28,32.31,32.27,32.29,180823.0,22.5095,22.5304,22.5025,22.5165,180823.0
2016-12-22 15:35:00,32.28,32.32,32.28,32.29,180853.0,22.5095,22.5374,22.5095,22.5165,180853.0
2016-12-22 15:40:00,32.29,32.31,32.29,32.3,249855.0,22.5165,22.5304,22.5165,22.5235,249855.0
2016-12-22 15:45:00,32.3,32.34,32.29,32.33,410888.0,22.5235,22.5513,22.5165,22.5444,410888.0
2016-12-22 15:50:00,32.33,32.35,32.31,32.35,380723.0,22.5444,22.5583,22.5304,22.5583,380723.0
2016-12-22 15:55:00,32.34,32.36,32.3,32.35,659349.0,22.5513,22.5653,22.5235,22.5583,659349.0
2016-12-23 09:30:00,32.41,32.5,32.38,32.5,410878.0,22.6002,22.6629,22.5792,22.6629,410878.0
2016-12-23 09:35:00,32.5,32.53,32.46,32.48,102326.0,22.6629,22.6838,22.635,22.649,102326.0
2016-12-23 09:40:00,32.49,32.55,32.47,32.55,108409.0,22.6559,22.6978,22.642,22.6978,108409.0
2016-12-23 09:45:00,32.55,32.56,32.5,32.51,175401.0,22.6978,22.7048,22.6629,22.6699,175401.0
2016-12-23 09:50:00,32.51,32.53,32.45,32.45,124128.0,22.6699,22.6838,22.628,22.628,124128.0
2016-12-23 09:55:00,32.45,32.53,32.44,32.5,133471.0,22.628,22.6838,22.6211,22.6629,133471.0
2016-12-23 10:00:00,32.5,32.5,32.44,32.45,131790.0,22.6629,22.6629,22.6211,22.628,131790.0
2016-12-23 10:05:00,32.45,32.47,32.38,32.38,182301.0,22.628,22.642,22.5792,22.5792,182301.0
2016-12-23 10:10:00,32.38,32.41,32.38,32.41,109225.0,22.5792,22.6002,22.5792,22.6002,109225.0
2016-12-23 10:15:00,32.41,32.46,32.4,32.44,160063.0,22.6002,22.635,22.5932,22.6211,160063.0
2016-12-23 10:20:00,32.44,32.49,32.43,32.45,342988.0,22.6211,22.6559,22.6141,22.628,342988.0
2016-12-23 10:25:00,32.45,32.46,32.43,32.45,126638.0,22.628,22.635,22.6141,22.628,126638.0
2016-12-23 10:30:00,32.44,32.48,32.43,32.44,95645.0,22.6211,22.649,22.6141,22.6211,95645.0
2016-12-23 10:35:00,32.43,32.44,32.39,32.4,180387.0,22.6141,22.6211,22.5862,22.5932,180387.0
2016-12-23 10:40:00,32.39,32.41,32.38,32.4,174582.0,22.5862,22.6002,22.5792,22.5932,174582.0
2016-12-23 10:45:00,32.4,32.44,32.39,32.43,166765.0,22.5932,22.6211,22.5862,22.6141,166765.0
2016-12-23 10:50:00,32.44,32.44,32.41,32.41,185216.0,22.6211,22.6211,22.6002,22.6002,185216.0
2016-12-23 10:55:00,32.41,32.42,32.4,32.41,98439.0,22.6002,22.6071,22.5932,22.6002,98439.0
2016-12-23 11:00:00,32.41,32.44,32.41,32.42,141489.0,22.6002,22.6211,22.6002,22.6071,141489.0
2016-12-23 11:05:00,32.42,32.43,32.4,32.4,96711.0,22.6071,22.6141,22.5932,22.5932,96711.0
2016-12-23 11:10:00,32.41,32.42,32.4,32.42,81931.0,22.6002,22.6071,22.5932,22.6071,81931.0
2016-12-23 11:15:00,32.41,32.43,32.4,32.4,195554.0,22.6002,22.6141,22.5932,22.5932,195554.0
2016-12-23 11:20:00,32.4,32.42,32.4,32.41,90519.0,22.5932,22.6071,22.5932,22.6002,90519.0
2016-12-23 11:25:00,32.41,32.43,32.39,32.41,187395.0,22.6002,22.6141,22.5862,22.6002,187395.0
2016-12-23 11:30:00,32.41,32.42,32.38,32.39,158097.0,22.6002,22.6071,22.5792,22.5862,158097.0
2016-12-23 11:35:00,32.39,32.41,32.38,32.38,99517.0,22.5862,22.6002,22.5792,22.5792,99517.0
2016-12-23 11:40:00,32.38,32.43,32.37,32.41,223333.0,22.5792,22.6141,22.5723,22.6002,223333.0
2016-12-23 11:45:00,32.41,32.42,32.4,32.41,62451.0,22.6002,22.6071,22.5932,22.6002,62451.0
2016-12-23 11:50:00,32.41,32.41,32.39,32.4,186890.0,22.6002,22.6002,22.5862,22.5932,186890.0
2016-12-23 11:55:00,32.4,32.42,32.39,32.4,168058.0,22.5932,22.6071,22.5862,22.5932,168058.0
2016-12-23 12:00:00,32.4,32.4,32.37,32.38,79937.0,22.5932,22.5932,22.5723,22.5792,79937.0
2016-12-23 12:05:00,32.38,32.4,32.37,32.38,91307.0,22.5792,22.5932,22.5723,22.5792,91307.0
2016-12-23 12:10:00,32.39,32.4,32.37,32.38,47283.0,22.5862,22.5932,22.5723,22.5792,47283.0
2016-12-23 12:15:00,32.39,32.39,32.38,32.39,38090.0,22.5862,22.5862,22.5792,22.5862,38090.0
2016-12-23 12:20:00,32.39,32.4,32.37,32.38,97797.0,22.5862,22.5932,22.5723,22.5792,97797.0
2016-12-23 12:25:00,32.38,32.39,32.37,32.38,57343.0,22.5792,22.5862,22.5723,22.5792,57343.0
2016-12-23 12:30:00,32.38,32.38,32.37,32.38,28506.0,22.5792,22.5792,22.5723,22.5792,28506.0
2016-12-23 12:35:00,32.37,32.39,32.37,32.38,49724.0,22.5723,22.5862,22.5723,22.5792,49724.0
2016-12-23 12:40:00,32.38,32.43,32.38,32.42,50213.0,22.5792,22.6141,22.5792,22.6071,50213.0
2016-12-23 12:45:00,32.41,32.42,32.41,32.42,38587.0,22.6002,22.6071,22.6002,22.6071,38587.0
2016-12-23 12:50:00,32.41,32.42,32.39,32.39,85856.0,22.6002,22.6071,22.5862,22.5862,85856.0
2016-12-23 12:55:00,32.39,32.4,32.39,32.39,31706.0,22.5862,22.5932,22.5862,22.5862,31706.0
2016-12-23 13:00:00,32.39,32.4,32.39,32.4,50160.0,22.5862,22.5932,22.5862,22.5932,50160.0
2016-12-23 13:05:00,32.4,32.4,32.37,32.4,74445.0,22.5932,22.5932,22.5723,22.5932,74445.0
2016-12-23 13:10:00,32.4,32.4,32.36,32.38,62599.0,22.5932,22.5932,22.5653,22.5792,62599.0
2016-12-23 13:15:00,32.38,32.39,32.37,32.38,63835.0,22.5792,22.5862,22.5723,22.5792,63835.0
2016-12-23 13:20:00,32.38,32.4,32.38,32.4,58457.0,22.5792,22.5932,22.5792,22.5932,58457.0
2016-12-23 13:25:00,32.4,32.42,32.39,32.42,42007.0,22.5932,22.6071,22.5862,22.6071,42007.0
2016-12-23 13:30:00,32.42,32.43,32.41,32.43,39245.0,22.6071,22.6141,22.6002,22.6141,39245.0
2016-12-23 13:35:00,32.43,32.43,32.4,32.42,42776.0,22.6141,22.6141,22.5932,22.6071,42776.0
2016-12-23 13:40:00,32.42,32.45,32.41,32.44,88857.0,22.6071,22.628,22.6002,22.6211,88857.0
2016-12-23 13:45:00,32.43,32.45,32.43,32.45,81599.0,22.6141,22.628,22.6141,22.628,81599.0
2016-12-23 13:50:00,32.45,32.46,32.44,32.44,58715.0,22.628,22.635,22.6211,22.6211,58715.0
2016-12-23 13:55:00,32.45,32.46,32.44,32.45,47141.0,22.628,22.635,22.6211,22.628,47141.0
2016-12-23 14:00:00,32.45,32.46,32.44,32.45,52664.0,22.628,22.635,22.6211,22.628,52664.0
2016-12-23 14:05:00,32.45,32.48,32.45,32.47,70842.0,22.628,22.649,22.628,22.642,70842.0
2016-12-23 14:10:00,32.48,32.48,32.46,32.47,57027.0,22.649,22.649,22.635,22.642,57027.0
2016-12-23 14:15:00,32.48,32.49,32.47,32.47,95307.0,22.649,22.6559,22.642,22.642,95307.0
2016-12-23 14:20:00,32.47,32.48,32.46,32.46,31521.0,22.642,22.649,22.635,22.635,31521.0
2016-12-23 14:25:00,32.46,32.49,32.46,32.47,69738.0,22.635,22.6559,22.635,22.642,69738.0
2016-12-23 14:30:00,32.48,32.48,32.45,32.47,72680.0,22.649,22.649,22.628,22.642,72680.0
2016-12-23 14:35:00,32.47,32.47,32.44,32.45,98527.0,22.642,22.642,22.6211,22.628,98527.0
2016-12-23 14:40:00,32.45,32.47,32.44,32.45,63366.0,22.628,22.642,22.6211,22.628,63366.0
2016-12-23 14:45:00,32.45,32.47,32.45,32.47,27045.0,22.628,22.642,22.628,22.642,27045.0
2016-12-23 14:50:00,32.47,32.47,32.46,32.47,40548.0,22.642,22.642,22.635,22.642,40548.0
2016-12-23 14:55:00,32.46,32.47,32.43,32.44,77639.0,22.635,22.642,22.6141,22.6211,77639.0
2016-12-23 15:00:00,32.44,32.45,32.43,32.43,66650.0,22.6211,22.628,22.6141,22.6141,66650.0
2016-12-23 15:05:00,32.44,32.44,32.42,32.43,50860.0,22.6211,22.6211,22.6071,22.6141,50860.0
2016-12-23 15:10:00,32.43,32.43,32.42,32.43,66760.0,22.6141,22.6141,22.6071,22.6141,66760.0
2016-12-23 15:15:00,32.43,32.43,32.42,32.43,46177.0,22.6141,22.6141,22.6071,22.6141,46177.0
2016-12-23 15:20:00,32.43,32.43,32.41,32.41,74442.0,22.6141,22.6141,22.6002,22.6002,74442.0
2016-12-23 15:25:00,32.41,32.42,32.39,32.39,122530.0,22.6002,22.6071,22.5862,22.5862,122530.0
2016-12-23 15:30:00,32.4,32.4,32.39,32.4,54527.0,22.5932,22.5932,22.5862,22.5932,54527.0
2016-12-23 15:35:00,32.39,32.4,32.37,32.38,130951.0,22.5862,22.5932,22.5723,22.5792,130951.0
2016-12-23 15:40:00,32.38,32.44,32.38,32.42,189730.0,22.5792,22.6211,22.5792,22.6071,189730.0
2016-12-23 15:45:00,32.43,32.44,32.41,32.43,132867.0,22.6141,22.6211,22.6002,22.6141,132867.0
2016-12-23 15:50:00,32.42,32.46,32.42,32.44,195503.0,22.6071,22.635,22.6071,22.6211,195503.0
2016-12-23 15:55:00,32.44,32.48,32.43,32.47,595934.0,22.6211,22.649,22.6141,22.642,595934.0
2016-12-27 09:30:00,32.55,32.63,32.53,32.57,359929.0,22.6978,22.7536,22.6838,22.7117,359929.0
2016-12-27 09:35:00,32.57,32.61,32.55,32.58,190435.0,22.7117,22.7396,22.6978,22.7187,190435.0
2016-12-27 09:40:00,32.58,32.58,32.5,32.52,129326.0,22.7187,22.7187,22.6629,22.6769,129326.0
2016-12-27 09:45:00,32.52,32.63,32.52,32.63,191673.0,22.6769,22.7536,22.6769,22.7536,191673.0
2016-12-27 09:50:00,32.63,32.67,32.59,32.62,220342.0,22.7536,22.7815,22.7257,22.7466,220342.0
2016-12-27 09:55:00,32.62,32.65,32.6,32.61,184395.0,22.7466,22.7675,22.7326,22.7396,184395.0
2016-12-27 10:00:00,32.61,32.65,32.6,32.64,450546.0,22.7396,22.7675,22.7326,22.7605,450546.0
2016-12-27 10:05:00,32.64,32.66,32.62,32.65,172800.0,22.7605,22.7745,22.7466,22.7675,172800.0
2016-12-27 10:10:00,32.65,32.67,32.64,32.66,69245.0,22.7675,22.7815,22.7605,22.7745,69245.0
2016-12-27 10:15:00,32.67,32.7,32.66,32.7,100832.0,22.7815,22.8024,22.7745,22.8024,100832.0
2016-12-27 10:20:00,32.69,32.71,32.69,32.7,149499.0,22.7954,22.8094,22.7954,22.8024,149499.0
2016-12-27 10:25:00,32.7,32.72,32.69,32.71,101375.0,22.8024,22.8163,22.7954,22.8094,101375.0
2016-12-27 10:30:00,32.71,32.72,32.67,32.68,185455.0,22.8094,22.8163,22.7815,22.7884,185455.0
2016-12-27 10:35:00,32.68,32.68,32.67,32.68,61847.0,22.7884,22.7884,22.7815,22.7884,61847.0
2016-12-27 10:40:00,32.68,32.71,32.67,32.7,221974.0,22.7884,22.8094,22.7815,22.8024,221974.0
2016-12-27 10:45:00,32.7,32.71,32.64,32.65,192944.0,22.8024,22.8094,22.7605,22.7675,192944.0
2016-12-27 10:50:00,32.65,32.69,32.64,32.64,173847.0,22.7675,22.7954,22.7605,22.7605,173847.0
2016-12-27 10:55:00,32.64,32.65,32.6,32.6,110712.0,22.7605,22.7675,22.7326,22.7326,110712.0
2016-12-27 11:00:00,32.61,32.62,32.59,32.59,193125.0,22.7396,22.7466,22.7257,22.7257,193125.0
2016-12-27 11:05:00,32.59,32.6,32.55,32.55,92580.0,22.7257,22.7326,22.6978,22.6978,92580.0
2016-12-27 11:10:00,32.55,32.58,32.54,32.54,122414.0,22.6978,22.7187,22.6908,22.6908,122414.0
2016-12-27 11:15:00,32.55,32.57,32.54,32.56,85414.0,22.6978,22.7117,22.6908,22.7048,85414.0
2016-12-27 11:20:00,32.56,32.57,32.53,32.54,117599.0,22.7048,22.7117,22.6838,22.6908,117599.0
2016-12-27 11:25:00,32.53,32.54,32.51,32.54,109726.0,22.6838,22.6908,22.6699,22.6908,109726.0
2016-12-27 11:30:00,32.54,32.55,32.53,32.53,102416.0,22.6908,22.6978,22.6838,22.6838,102416.0
2016-12-27 11:35:00,32.54,32.56,32.53,32.55,79686.0,22.6908,22.7048,22.6838,22.6978,79686.0
2016-12-27 11:40:00,32.56,32.56,32.51,32.52,91487.0,22.7048,22.7048,22.6699,22.6769,91487.0
2016-12-27 11:45:00,32.52,32.53,32.5,32.5,90831.0,22.6769,22.6838,22.6629,22.6629,90831.0
2016-12-27 11:50:00,32.51,32.51,32.5,32.5,66442.0,22.6699,22.6699,22.6629,22.6629,66442.0
2016-12-27 11:55:00,32.51,32.53,32.48,32.52,107570.0,22.6699,22.6838,22.649,22.6769,107570.0
2016-12-27 12:00:00,32.52,32.56,32.52,32.55,110699.0,22.6769,22.7048,22.6769,22.6978,110699.0
2016-12-27 12:05:00,32.54,32.57,32.54,32.54,90854.0,22.6908,22.7117,22.6908,22.6908,90854.0
2016-12-27 12:10:00,32.54,32.56,32.52,32.53,120950.0,22.6908,22.7048,22.6769,22.6838,120950.0
2016-12-27 12:15:00,32.52,32.54,32.51,32.54,50009.0,22.6769,22.6908,22.6699,22.6908,50009.0
2016-12-27 12:20:00,32.54,32.57,32.53,32.57,81392.0,22.6908,22.7117,22.6838,22.7117,81392.0
2016-12-27 12:25:00,32.57,32.59,32.55,32.57,151765.0,22.7117,22.7257,22.6978,22.7117,151765.0
2016-12-27 12:30:00,32.58,32.6,32.57,32.6,74949.0,22.7187,22.7326,22.7117,22.7326,74949.0
2016-12-27 12:35:00,32.6,32.6,32.58,32.6,53125.0,22.7326,22.7326,22.7187,22.7326,53125.0
2016-12-27 12:40:00,32.59,32.62,32.59,32.62,63301.0,22.7257,22.7466,22.7257,22.7466,63301.0
2016-12-27 12:45:00,32.62,32.63,32.61,32.62,78654.0,22.7466,22.7536,22.7396,22.7466,78654.0
2016-12-27 12:50:00,32.63,32.63,32.59,32.59,101302.0,22.7536,22.7536,22.7257,22.7257,101302.0
2016-12-27 12:55:00,32.59,32.62,32.59,32.62,32565.0,22.7257,22.7466,22.7257,22.7466,32565.0
2016-12-27 13:00:00,32.62,32.62,32.6,32.6,49411.0,22.7466,22.7466,22.7326,22.7326,49411.0
2016-12-27 13:05:00,32.61,32.62,32.6,32.6,46260.0,22.7396,22.7466,22.7326,22.7326,46260.0
2016-12-27 13:10:00,32.61,32.63,32.6,32.62,154433.0,22.7396,22.7536,22.7326,22.7466,154433.0
2016-12-27 13:15:00,32.63,32.64,32.61,32.63,90987.0,22.7536,22.7605,22.7396,22.7536,90987.0
2016-12-27 13:20:00,32.62,32.64,32.61,32.63,86894.0,22.7466,22.7605,22.7396,22.7536,86894.0
2016-12-27 13:25:00,32.63,32.65,32.62,32.65,103494.0,22.7536,22.7675,22.7466,22.7675,103494.0
2016-12-27 13:30:00,32.65,32.66,32.63,32.65,192383.0,22.7675,22.7745,22.7536,22.7675,192383.0
2016-12-27 13:35:00,32.64,32.66,32.64,32.65,34874.0,22.7605,22.7745,22.7605,22.7675,34874.0
2016-12-27 13:40:00,32.66,32.66,32.61,32.63,140524.0,22.7745,22.7745,22.7396,22.7536,140524.0
2016-12-27 13:45:00,32.63,32.65,32.62,32.63,77539.0,22.7536,22.7675,22.7466,22.7536,77539.0
2016-12-27 13:50:00,32.64,32.64,32.61,32.62,55941.0,22.7605,22.7605,22.7396,22.7466,55941.0
2016-12-27 13:55:00,32.62,32.62,32.58,32.59,88545.0,22.7466,22.7466,22.7187,22.7257,88545.0
2016-12-27 14:00:00,32.59,32.59,32.56,32.57,84182.0,22.7257,22.7257,22.7048,22.7117,84182.0
2016-12-27 14:05:00,32.57,32.57,32.55,32.55,36411.0,22.7117,22.7117,22.6978,22.6978,36411.0
2016-12-27 14:10:00,32.55,32.56,32.54,32.54,49048.0,22.6978,22.7048,22.6908,22.6908,49048.0
2016-12-27 14:15:00,32.54,32.56,32.53,32.55,113031.0,22.6908,22.7048,22.6838,22.6978,113031.0
2016-12-27 14:20:00,32.55,32.57,32.54,32.56,98147.0,22.6978,22.7117,22.6908,22.7048,98147.0
2016-12-27 14:25:00,32.56,32.57,32.55,32.57,60575.0,22.7048,22.7117,22.6978,22.7117,60575.0
2016-12-27 14:30:00,32.57,32.57,32.55,32.57,114437.0,22.7117,22.7117,22.6978,22.7117,114437.0
2016-12-27 14:35:00,32.57,32.57,32.56,32.57,51196.0,22.7117,22.7117,22.7048,22.7117,51196.0
2016-12-27 14:40:00,32.57,32.58,32.56,32.58,136610.0,22.7117,22.7187,22.7048,22.7187,136610.0
2016-12-27 14:45:00,32.58,32.61,32.57,32.61,150211.0,22.7187,22.7396,22.7117,22.7396,150211.0
2016-12-27 14:50:00,32.61,32.61,32.58,32.58,55473.0,22.7396,22.7396,22.7187,22.7187,55473.0
2016-12-27 14:55:00,32.58,32.6,32.58,32.59,63244.0,22.7187,22.7326,22.7187,22.7257,63244.0
2016-12-27 15:00:00,32.59,32.6,32.57,32.6,84067.0,22.7257,22.7326,22.7117,22.7326,84067.0
2016-12-27 15:05:00,32.6,32.6,32.58,32.59,64145.0,22.7326,22.7326,22.7187,22.7257,64145.0
2016-12-27 15:10:00,32.59,32.59,32.55,32.57,125448.0,22.7257,22.7257,22.6978,22.7117,125448.0
2016-12-27 15:15:00,32.56,32.58,32.56,32.57,53188.0,22.7048,22.7187,22.7048,22.7117,53188.0
2016-12-27 15:20:00,32.57,32.57,32.55,32.57,126550.0,22.7117,22.7117,22.6978,22.7117,126550.0
2016-12-27 15:25:00,32.57,32.57,32.55,32.55,66352.0,22.7117,22.7117,22.6978,22.6978,66352.0
2016-12-27 15:30:00,32.55,32.56,32.54,32.56,89190.0,22.6978,22.7048,22.6908,22.7048,89190.0
2016-12-27 15:35:00,32.56,32.57,32.55,32.56,98728.0,22.7048,22.7117,22.6978,22.7048,98728.0
2016-12-27 15:40:00,32.55,32.56,32.54,32.55,120226.0,22.6978,22.7048,22.6908,22.6978,120226.0
2016-12-27 15:45:00,32.55,32.55,32.5,32.51,202125.0,22.6978,22.6978,22.6629,22.6699,202125.0
2016-12-27 15:50:00,32.52,32.53,32.51,32.52,185377.0,22.6769,22.6838,22.6699,22.6769,185377.0
2016-12-27 15:55:00,32.52,32.53,32.51,32.53,602012.0,22.6769,22.6838,22.6699,22.6838,602012.0
2016-12-28 09:30:00,32.5,32.59,32.5,32.55,329706.0,22.6629,22.7257,22.6629,22.6978,329706.0
2016-12-28 09:35:00,32.54,32.58,32.5,32.58,224024.0,22.6908,22.7187,22.6629,22.7187,224024.0
2016-12-28 09:40:00,32.58,32.61,32.54,32.61,204381.0,22.7187,22.7396,22.6908,22.7396,204381.0
2016-12-28 09:45:00,32.61,32.61,32.55,32.6,105042.0,22.7396,22.7396,22.6978,22.7326,105042.0
2016-12-28 09:50:00,32.6,32.6,32.55,32.55,138520.0,22.7326,22.7326,22.6978,22.6978,138520.0
2016-12-28 09:55:00,32.55,32.69,32.55,32.68,361843.0,22.6978,22.7954,22.6978,22.7884,361843.0
2016-12-28 10:00:00,32.68,32.68,32.58,32.63,289397.0,22.7884,22.7884,22.7187,22.7536,289397.0
2016-12-28 10:05:00,32.63,32.64,32.55,32.55,203427.0,22.7536,22.7605,22.6978,22.6978,203427.0
2016-12-28 10:10:00,32.55,32.57,32.53,32.55,142279.0,22.6978,22.7117,22.6838,22.6978,142279.0
2016-12-28 10:15:00,32.55,32.56,32.53,32.56,243184.0,22.6978,22.7048,22.6838,22.7048,243184.0
2016-12-28 10:20:00,32.56,32.58,32.54,32.57,132737.0,22.7048,22.7187,22.6908,22.7117,132737.0
2016-12-28 10:25:00,32.58,32.59,32.56,32.58,98507.0,22.7187,22.7257,22.7048,22.7187,98507.0
2016-12-28 10:30:00,32.58,32.64,32.57,32.63,157175.0,22.7187,22.7605,22.7117,22.7536,157175.0
2016-12-28 10:35:00,32.63,32.64,32.62,32.63,85639.0,22.7536,22.7605,22.7466,22.7536,85639.0
2016-12-28 10:40:00,32.64,32.64,32.56,32.58,134360.0,22.7605,22.7605,22.7048,22.7187,134360.0
2016-12-28 10:45:00,32.58,32.62,32.57,32.59,137291.0,22.7187,22.7466,22.7117,22.7257,137291.0
2016-12-28 10:50:00,32.59,32.6,32.56,32.58,77490.0,22.7257,22.7326,22.7048,22.7187,77490.0
2016-12-28 10:55:00,32.58,32.58,32.51,32.51,136563.0,22.7187,22.7187,22.6699,22.6699,136563.0
2016-12-28 11:00:00,32.51,32.58,32.51,32.56,273417.0,22.6699,22.7187,22.6699,22.7048,273417.0
2016-12-28 11:05:00,32.56,32.59,32.56,32.58,116304.0,22.7048,22.7257,22.7048,22.7187,116304.0
2016-12-28 11:10:00,32.59,32.63,32.58,32.61,201342.0,22.7257,22.7536,22.7187,22.7396,201342.0
2016-12-28 11:15:00,32.61,32.61,32.56,32.56,72173.0,22.7396,22.7396,22.7048,22.7048,72173.0
2016-12-28 11:20:00,32.56,32.61,32.55,32.59,151947.0,22.7048,22.7396,22.6978,22.7257,151947.0
2016-12-28 11:25:00,32.58,32.59,32.56,32.57,111393.0,22.7187,22.7257,22.7048,22.7117,111393.0
2016-12-28 11:30:00,32.56,32.57,32.54,32.55,184809.0,22.7048,22.7117,22.6908,22.6978,184809.0
2016-12-28 11:35:00,32.55,32.58,32.51,32.57,218611.0,22.6978,22.7187,22.6699,22.7117,218611.0
2016-12-28 11:40:00,32.57,32.62,32.56,32.62,107016.0,22.7117,22.7466,22.7048,22.7466,107016.0
2016-12-28 11:45:00,32.62,32.63,32.61,32.62,135696.0,22.7466,22.7536,22.7396,22.7466,135696.0
2016-12-28 11:50:00,32.62,32.62,32.59,32.59,138101.0,22.7466,22.7466,22.7257,22.7257,138101.0
2016-12-28 11:55:00,32.59,32.6,32.58,32.59,102911.0,22.7257,22.7326,22.7187,22.7257,102911.0
2016-12-28 12:00:00,32.59,32.6,32.55,32.55,191544.0,22.7257,22.7326,22.6978,22.6978,191544.0
2016-12-28 12:05:00,32.55,32.56,32.5,32.51,308834.0,22.6978,22.7048,22.6629,22.6699,308834.0
2016-12-28 12:10:00,32.5,32.54,32.49,32.49,367126.0,22.6629,22.6908,22.6559,22.6559,367126.0
2016-12-28 12:15:00,32.49,32.5,32.48,32.49,96857.0,22.6559,22.6629,22.649,22.6559,96857.0
2016-12-28 12:20:00,32.49,32.51,32.49,32.5,131050.0,22.6559,22.6699,22.6559,22.6629,131050.0
2016-12-28 12:25:00,32.51,32.51,32.46,32.48,106466.0,22.6699,22.6699,22.635,22.649,106466.0
2016-12-28 12:30:00,32.49,32.49,32.44,32.46,91134.0,22.6559,22.6559,22.6211,22.635,91134.0
2016-12-28 12:35:00,32.45,32.46,32.44,32.45,61121.0,22.628,22.635,22.6211,22.628,61121.0
2016-12-28 12:40:00,32.46,32.47,32.4,32.43,177225.0,22.635,22.642,22.5932,22.6141,177225.0
2016-12-28 12:45:00,32.43,32.43,32.42,32.43,38589.0,22.6141,22.6141,22.6071,22.6141,38589.0
2016-12-28 12:50:00,32.42,32.45,32.42,32.45,74919.0,22.6071,22.628,22.6071,22.628,74919.0
2016-12-28 12:55:00,32.45,32.47,32.44,32.47,71567.0,22.628,22.642,22.6211,22.642,71567.0
2016-12-28 13:00:00,32.47,32.49,32.45,32.45,119705.0,22.642,22.6559,22.628,22.628,119705.0
2016-12-28 13:05:00,32.45,32.46,32.42,32.45,75780.0,22.628,22.635,22.6071,22.628,75780.0
2016-12-28 13:10:00,32.45,32.46,32.44,32.46,49570.0,22.628,22.635,22.6211,22.635,49570.0
2016-12-28 13:15:00,32.46,32.47,32.43,32.44,73127.0,22.635,22.642,22.6141,22.6211,73127.0
2016-12-28 13:20:00,32.44,32.45,32.43,32.45,42491.0,22.6211,22.628,22.6141,22.628,42491.0
2016-12-28 13:25:00,32.45,32.47,32.44,32.45,118616.0,22.628,22.642,22.6211,22.628,118616.0
2016-12-28 13:30:00,32.44,32.46,32.43,32.45,68641.0,22.6211,22.635,22.6141,22.628,68641.0
2016-12-28 13:35:00,32.44,32.46,32.44,32.45,49739.0,22.6211,22.635,22.6211,22.628,49739.0
2016-12-28 13:40:00,32.45,32.46,32.43,32.44,75074.0,22.628,22.635,22.6141,22.6211,75074.0
2016-12-28 13:45:00,32.43,32.46,32.43,32.45,66549.0,22.6141,22.635,22.6141,22.628,66549.0
2016-12-28 13:50:00,32.45,32.46,32.42,32.43,107747.0,22.628,22.635,22.6071,22.6141,107747.0
2016-12-28 13:55:00,32.43,32.47,32.42,32.47,137954.0,22.6141,22.642,22.6071,22.642,137954.0
2016-12-28 14:00:00,32.47,32.49,32.45,32.46,101204.0,22.642,22.6559,22.628,22.635,101204.0
2016-12-28 14:05:00,32.46,32.47,32.44,32.45,148432.0,22.635,22.642,22.6211,22.628,148432.0
2016-12-28 14:10:00,32.44,32.45,32.4,32.41,103053.0,22.6211,22.628,22.5932,22.6002,103053.0
2016-12-28 14:15:00,32.41,32.43,32.38,32.41,149862.0,22.6002,22.6141,22.5792,22.6002,149862.0
2016-12-28 14:20:00,32.41,32.42,32.4,32.41,78424.0,22.6002,22.6071,22.5932,22.6002,78424.0
2016-12-28 14:25:00,32.41,32.45,32.41,32.44,72888.0,22.6002,22.628,22.6002,22.6211,72888.0
2016-12-28 14:30:00,32.45,32.46,32.43,32.45,62379.0,22.628,22.635,22.6141,22.628,62379.0
2016-12-28 14:35:00,32.44,32.45,32.43,32.44,97626.0,22.6211,22.628,22.6141,22.6211,97626.0
2016-12-28 14:40:00,32.44,32.45,32.42,32.43,71444.0,22.6211,22.628,22.6071,22.6141,71444.0
2016-12-28 14:45:00,32.43,32.44,32.42,32.43,59658.0,22.6141,22.6211,22.6071,22.6141,59658.0
2016-12-28 14:50:00,32.43,32.44,32.4,32.43,165202.0,22.6141,22.6211,22.5932,22.6141,165202.0
2016-12-28 14:55:00,32.43,32.45,32.41,32.43,152105.0,22.6141,22.628,22.6002,22.6141,152105.0
2016-12-28 15:00:00,32.43,32.43,32.4,32.41,82340.0,22.6141,22.6141,22.5932,22.6002,82340.0
2016-12-28 15:05:00,32.41,32.43,32.4,32.4,110825.0,22.6002,22.6141,22.5932,22.5932,110825.0
2016-12-28 15:10:00,32.4,32.43,32.39,32.43,172326.0,22.5932,22.6141,22.5862,22.6141,172326.0
2016-12-28 15:15:00,32.43,32.43,32.4,32.41,136862.0,22.6141,22.6141,22.5932,22.6002,136862.0
2016-12-28 15:20:00,32.41,32.43,32.4,32.43,87898.0,22.6002,22.6141,22.5932,22.6141,87898.0
2016-12-28 15:25:00,32.43,32.44,32.42,32.43,144495.0,22.6141,22.6211,22.6071,22.6141,144495.0
2016-12-28 15:30:00,32.43,32.43,32.39,32.41,186615.0,22.6141,22.6141,22.5862,22.6002,186615.0
2016-12-28 15:35:00,32.41,32.42,32.37,32.37,149194.0,22.6002,22.6071,22.5723,22.5723,149194.0
2016-12-28 15:40:00,32.37,32.38,32.34,32.34,231761.0,22.5723,22.5792,22.5513,22.5513,231761.0
2016-12-28 15:45:00,32.35,32.38,32.34,32.35,281779.0,22.5583,22.5792,22.5513,22.5583,281779.0
2016-12-28 15:50:00,32.36,32.37,32.35,32.37,258549.0,22.5653,22.5723,22.5583,22.5723,258549.0
2016-12-28 15:55:00,32.37,32.39,32.34,32.35,705561.0,22.5723,22.5862,22.5513,22.5583,705561.0
2016-12-29 09:30:00,32.39,32.62,32.39,32.44,504037.0,22.5862,22.7466,22.5862,22.6211,504037.0
2016-12-29 09:35:00,32.44,32.48,32.4,32.43,169376.0,22.6211,22.649,22.5932,22.6141,169376.0
2016-12-29 09:40:00,32.43,32.45,32.4,32.41,164513.0,22.6141,22.628,22.5932,22.6002,164513.0
2016-12-29 09:45:00,32.41,32.51,32.4,32.46,170987.0,22.6002,22.6699,22.5932,22.635,170987.0
2016-12-29 09:50:00,32.45,32.48,32.43,32.44,98119.0,22.628,22.649,22.6141,22.6211,98119.0
2016-12-29 09:55:00,32.43,32.48,32.42,32.47,169837.0,22.6141,22.649,22.6071,22.642,169837.0
2016-12-29 10:00:00,32.47,32.47,32.39,32.4,155869.0,22.642,22.642,22.5862,22.5932,155869.0
2016-12-29 10:05:00,32.4,32.45,32.37,32.41,242981.0,22.5932,22.628,22.5723,22.6002,242981.0
2016-12-29 10:10:00,32.41,32.46,32.4,32.46,149987.0,22.6002,22.635,22.5932,22.635,149987.0
2016-12-29 10:15:00,32.45,32.46,32.43,32.43,82280.0,22.628,22.635,22.6141,22.6141,82280.0
2016-12-29 10:20:00,32.43,32.45,32.42,32.45,127477.0,22.6141,22.628,22.6071,22.628,127477.0
2016-12-29 10:25:00,32.44,32.5,32.44,32.5,129873.0,22.6211,22.6629,22.6211,22.6629,129873.0
2016-12-29 10:30:00,32.5,32.52,32.47,32.49,130888.0,22.6629,22.6769,22.642,22.6559,130888.0
2016-12-29 10:35:00,32.49,32.51,32.48,32.51,85810.0,22.6559,22.6699,22.649,22.6699,85810.0
2016-12-29 10:40:00,32.51,32.55,32.5,32.51,384099.0,22.6699,22.6978,22.6629,22.6699,384099.0
2016-12-29 10:45:00,32.51,32.53,32.48,32.5,111851.0,22.6699,22.6838,22.649,22.6629,111851.0
2016-12-29 10:50:00,32.5,32.5,32.46,32.49,81382.0,22.6629,22.6629,22.635,22.6559,81382.0
2016-12-29 10:55:00,32.49,32.51,32.47,32.48,102117.0,22.6559,22.6699,22.642,22.649,102117.0
2016-12-29 11:00:00,32.47,32.51,32.45,32.48,95222.0,22.642,22.6699,22.628,22.649,95222.0
2016-12-29 11:05:00,32.48,32.51,32.46,32.5,88379.0,22.649,22.6699,22.635,22.6629,88379.0
2016-12-29 11:10:00,32.51,32.52,32.49,32.51,81137.0,22.6699,22.6769,22.6559,22.6699,81137.0
2016-12-29 11:15:00,32.51,32.52,32.48,32.51,181846.0,22.6699,22.6769,22.649,22.6699,181846.0
2016-12-29 11:20:00,32.51,32.51,32.48,32.5,94321.0,22.6699,22.6699,22.649,22.6629,94321.0
2016-12-29 11:25:00,32.5,32.5,32.47,32.48,83458.0,22.6629,22.6629,22.642,22.649,83458.0
2016-12-29 11:30:00,32.48,32.51,32.47,32.5,110238.0,22.649,22.6699,22.642,22.6629,110238.0
2016-12-29 11:35:00,32.5,32.51,32.48,32.48,100538.0,22.6629,22.6699,22.649,22.649,100538.0
2016-12-29 11:40:00,32.49,32.49,32.45,32.47,73562.0,22.6559,22.6559,22.628,22.642,73562.0
2016-12-29 11:45:00,32.47,32.5,32.46,32.48,95881.0,22.642,22.6629,22.635,22.649,95881.0
2016-12-29 11:50:00,32.48,32.49,32.45,32.45,113596.0,22.649,22.6559,22.628,22.628,113596.0
2016-12-29 11:55:00,32.45,32.47,32.45,32.47,67269.0,22.628,22.642,22.628,22.642,67269.0
2016-12-29 12:00:00,32.47,32.47,32.43,32.43,100889.0,22.642,22.642,22.6141,22.6141,100889.0
2016-12-29 12:05:00,32.43,32.47,32.43,32.45,145894.0,22.6141,22.642,22.6141,22.628,145894.0
2016-12-29 12:10:00,32.45,32.46,32.43,32.45,166897.0,22.628,22.635,22.6141,22.628,166897.0
2016-12-29 12:15:00,32.45,32.52,32.44,32.49,237656.0,22.628,22.6769,22.6211,22.6559,237656.0
2016-12-29 12:20:00,32.48,32.52,32.48,32.5,105882.0,22.649,22.6769,22.649,22.6629,105882.0
2016-12-29 12:25:00,32.49,32.5,32.47,32.47,98510.0,22.6559,22.6629,22.642,22.642,98510.0
2016-12-29 12:30:00,32.48,32.49,32.46,32.47,125404.0,22.649,22.6559,22.635,22.642,125404.0
2016-12-29 12:35:00,32.47,32.48,32.44,32.46,126166.0,22.642,22.649,22.6211,22.635,126166.0
2016-12-29 12:40:00,32.45,32.49,32.45,32.48,98182.0,22.628,22.6559,22.628,22.649,98182.0
2016-12-29 12:45:00,32.48,32.49,32.47,32.49,67180.0,22.649,22.6559,22.642,22.6559,67180.0
2016-12-29 12:50:00,32.48,32.5,32.47,32.48,83004.0,22.649,22.6629,22.642,22.649,83004.0
2016-12-29 12:55:00,32.49,32.49,32.46,32.46,51979.0,22.6559,22.6559,22.635,22.635,51979.0
2016-12-29 13:00:00,32.46,32.48,32.45,32.48,65508.0,22.635,22.649,22.628,22.649,65508.0
2016-12-29 13:05:00,32.48,32.48,32.46,32.48,113911.0,22.649,22.649,22.635,22.649,113911.0
2016-12-29 13:10:00,32.48,32.48,32.46,32.47,48976.0,22.649,22.649,22.635,22.642,48976.0
2016-12-29 13:15:00,32.47,32.49,32.46,32.48,60684.0,22.642,22.6559,22.635,22.649,60684.0
2016-12-29 13:20:00,32.49,32.49,32.46,32.47,68193.0,22.6559,22.6559,22.635,22.642,68193.0
2016-12-29 13:25:00,32.47,32.49,32.46,32.48,92717.0,22.642,22.6559,22.635,22.649,92717.0
2016-12-29 13:30:00,32.48,32.49,32.46,32.48,78013.0,22.649,22.6559,22.635,22.649,78013.0
2016-12-29 13:35:00,32.48,32.49,32.47,32.48,71972.0,22.649,22.6559,22.642,22.649,71972.0
2016-12-29 13:40:00,32.48,32.49,32.47,32.49,50461.0,22.649,22.6559,22.642,22.6559,50461.0
2016-12-29 13:45:00,32.48,32.49,32.46,32.47,74382.0,22.649,22.6559,22.635,22.642,74382.0
2016-12-29 13:50:00,32.46,32.48,32.45,32.47,96275.0,22.635,22.649,22.628,22.642,96275.0
2016-12-29 13:55:00,32.48,32.49,32.46,32.48,90471.0,22.649,22.6559,22.635,22.649,90471.0
2016-12-29 14:00:00,32.48,32.52,32.47,32.52,184914.0,22.649,22.6769,22.642,22.6769,184914.0
2016-12-29 14:05:00,32.52,32.52,32.48,32.51,123834.0,22.6769,22.6769,22.649,22.6699,123834.0
2016-12-29 14:10:00,32.51,32.52,32.48,32.5,172755.0,22.6699,22.6769,22.649,22.6629,172755.0
2016-12-29 14:15:00,32.5,32.5,32.47,32.48,116820.0,22.6629,22.6629,22.642,22.649,116820.0
2016-12-29 14:20:00,32.48,32.52,32.48,32.51,107808.0,22.649,22.6769,22.649,22.6699,107808.0
2016-12-29 14:25:00,32.51,32.51,32.49,32.49,57528.0,22.6699,22.6699,22.6559,22.6559,57528.0
2016-12-29 14:30:00,32.49,32.52,32.49,32.5,112298.0,22.6559,22.6769,22.6559,22.6629,112298.0
2016-12-29 14:35:00,32.51,32.53,32.5,32.52,103066.0,22.6699,22.6838,22.6629,22.6769,103066.0
2016-12-29 14:40:00,32.52,32.53,32.5,32.53,109248.0,22.6769,22.6838,22.6629,22.6838,109248.0
2016-12-29 14:45:00,32.52,32.55,32.52,32.53,110017.0,22.6769,22.6978,22.6769,22.6838,110017.0
2016-12-29 14:50:00,32.53,32.56,32.53,32.56,134180.0,22.6838,22.7048,22.6838,22.7048,134180.0
2016-12-29 14:55:00,32.56,32.56,32.54,32.55,88639.0,22.7048,22.7048,22.6908,22.6978,88639.0
2016-12-29 15:00:00,32.55,32.55,32.53,32.53,93954.0,22.6978,22.6978,22.6838,22.6838,93954.0
2016-12-29 15:05:00,32.54,32.55,32.53,32.53,87935.0,22.6908,22.6978,22.6838,22.6838,87935.0
2016-12-29 15:10:00,32.54,32.55,32.53,32.54,79148.0,22.6908,22.6978,22.6838,22.6908,79148.0
2016-12-29 15:15:00,32.53,32.54,32.49,32.5,131792.0,22.6838,22.6908,22.6559,22.6629,131792.0
2016-12-29 15:20:00,32.49,32.51,32.49,32.5,143771.0,22.6559,22.6699,22.6559,22.6629,143771.0
2016-12-29 15:25:00,32.5,32.5,32.48,32.48,98548.0,22.6629,22.6629,22.649,22.649,98548.0
2016-12-29 15:30:00,32.49,32.51,32.47,32.47,185516.0,22.6559,22.6699,22.642,22.642,185516.0
2016-12-29 15:35:00,32.48,32.48,32.45,32.46,152645.0,22.649,22.649,22.628,22.635,152645.0
2016-12-29 15:40:00,32.46,32.47,32.46,32.47,131110.0,22.635,22.642,22.635,22.642,131110.0
2016-12-29 15:45:00,32.46,32.47,32.44,32.46,260716.0,22.635,22.642,22.6211,22.635,260716.0
2016-12-29 15:50:00,32.46,32.49,32.45,32.48,282378.0,22.635,22.6559,22.628,22.649,282378.0
2016-12-29 15:55:00,32.48,32.51,32.47,32.49,693635.0,22.649,22.6699,22.642,22.6559,693635.0
2016-12-30 09:30:00,32.34,32.48,32.31,32.39,1046626.0,22.5513,22.649,22.5304,22.5862,1046626.0
2016-12-30 09:35:00,32.39,32.45,32.36,32.42,341254.0,22.5862,22.628,22.5653,22.6071,341254.0
2016-12-30 09:40:00,32.44,32.49,32.36,32.36,269830.0,22.6211,22.6559,22.5653,22.5653,269830.0
2016-12-30 09:45:00,32.36,32.46,32.36,32.44,139528.0,22.5653,22.635,22.5653,22.6211,139528.0
2016-12-30 09:50:00,32.45,32.53,32.44,32.52,198344.0,22.628,22.6838,22.6211,22.6769,198344.0
2016-12-30 09:55:00,32.52,32.53,32.46,32.53,303401.0,22.6769,22.6838,22.635,22.6838,303401.0
2016-12-30 10:00:00,32.53,32.56,32.48,32.55,359246.0,22.6838,22.7048,22.649,22.6978,359246.0
2016-12-30 10:05:00,32.55,32.59,32.54,32.56,178863.0,22.6978,22.7257,22.6908,22.7048,178863.0
2016-12-30 10:10:00,32.56,32.6,32.56,32.59,180446.0,22.7048,22.7326,22.7048,22.7257,180446.0
2016-12-30 10:15:00,32.58,32.59,32.51,32.52,172405.0,22.7187,22.7257,22.6699,22.6769,172405.0
2016-12-30 10:20:00,32.52,32.55,32.51,32.51,126222.0,22.6769,22.6978,22.6699,22.6699,126222.0
2016-12-30 10:25:00,32.52,32.53,32.5,32.5,77957.0,22.6769,22.6838,22.6629,22.6629,77957.0
2016-12-30 10:30:00,32.49,32.55,32.49,32.52,126777.0,22.6559,22.6978,22.6559,22.6769,126777.0
2016-12-30 10:35:00,32.52,32.53,32.49,32.53,81497.0,22.6769,22.6838,22.6559,22.6838,81497.0
2016-12-30 10:40:00,32.53,32.53,32.48,32.5,120698.0,22.6838,22.6838,22.649,22.6629,120698.0
2016-12-30 10:45:00,32.5,32.52,32.49,32.5,116710.0,22.6629,22.6769,22.6559,22.6629,116710.0
2016-12-30 10:50:00,32.5,32.51,32.49,32.5,94077.0,22.6629,22.6699,22.6559,22.6629,94077.0
2016-12-30 10:55:00,32.5,32.54,32.49,32.53,148516.0,22.6629,22.6908,22.6559,22.6838,148516.0
2016-12-30 11:00:00,32.52,32.53,32.49,32.5,61846.0,22.6769,22.6838,22.6559,22.6629,61846.0
2016-12-30 11:05:00,32.5,32.52,32.49,32.51,115188.0,22.6629,22.6769,22.6559,22.6699,115188.0
2016-12-30 11:10:00,32.5,32.52,32.49,32.52,99555.0,22.6629,22.6769,22.6559,22.6769,99555.0
2016-12-30 11:15:00,32.52,32.52,32.48,32.51,134936.0,22.6769,22.6769,22.649,22.6699,134936.0
2016-12-30 11:20:00,32.51,32.55,32.5,32.54,151439.0,22.6699,22.6978,22.6629,22.6908,151439.0
2016-12-30 11:25:00,32.54,32.57,32.53,32.55,205834.0,22.6908,22.7117,22.6838,22.6978,205834.0
2016-12-30 11:30:00,32.55,32.56,32.53,32.55,85652.0,22.6978,22.7048,22.6838,22.6978,85652.0
2016-12-30 11:35:00,32.55,32.55,32.52,32.53,67371.0,22.6978,22.6978,22.6769,22.6838,67371.0
2016-12-30 11:40:00,32.54,32.58,32.53,32.56,103897.0,22.6908,22.7187,22.6838,22.7048,103897.0
2016-12-30 11:45:00,32.57,32.57,32.54,32.54,63508.0,22.7117,22.7117,22.6908,22.6908,63508.0
2016-12-30 11:50:00,32.55,32.58,32.54,32.55,64613.0,22.6978,22.7187,22.6908,22.6978,64613.0
2016-12-30 11:55:00,32.55,32.58,32.55,32.57,83638.0,22.6978,22.7187,22.6978,22.7117,83638.0
2016-12-30 12:00:00,32.57,32.58,32.54,32.55,61733.0,22.7117,22.7187,22.6908,22.6978,61733.0
2016-12-30 12:05:00,32.54,32.57,32.53,32.55,136487.0,22.6908,22.7117,22.6838,22.6978,136487.0
2016-12-30 12:10:00,32.55,32.57,32.54,32.55,69663.0,22.6978,22.7117,22.6908,22.6978,69663.0
2016-12-30 12:15:00,32.56,32.56,32.49,32.51,143629.0,22.7048,22.7048,22.6559,22.6699,143629.0
2016-12-30 12:20:00,32.51,32.53,32.5,32.51,75811.0,22.6699,22.6838,22.6629,22.6699,75811.0
2016-12-30 12:25:00,32.51,32.53,32.5,32.5,72797.0,22.6699,22.6838,22.6629,22.6629,72797.0
2016-12-30 12:30:00,32.5,32.53,32.5,32.52,82312.0,22.6629,22.6838,22.6629,22.6769,82312.0
2016-12-30 12:35:00,32.52,32.53,32.5,32.5,87990.0,22.6769,22.6838,22.6629,22.6629,87990.0
2016-12-30 12:40:00,32.5,32.53,32.49,32.52,121039.0,22.6629,22.6838,22.6559,22.6769,121039.0
2016-12-30 12:45:00,32.52,32.52,32.5,32.5,72886.0,22.6769,22.6769,22.6629,22.6629,72886.0
2016-12-30 12:50:00,32.5,32.51,32.46,32.46,74716.0,22.6629,22.6699,22.635,22.635,74716.0
2016-12-30 12:55:00,32.47,32.47,32.45,32.45,41302.0,22.642,22.642,22.628,22.628,41302.0
2016-12-30 13:00:00,32.45,32.47,32.44,32.47,68402.0,22.628,22.642,22.6211,22.642,68402.0
2016-12-30 13:05:00,32.47,32.47,32.44,32.44,66928.0,22.642,22.642,22.6211,22.6211,66928.0
2016-12-30 13:10:00,32.44,32.47,32.44,32.45,61471.0,22.6211,22.642,22.6211,22.628,61471.0
2016-12-30 13:15:00,32.45,32.48,32.44,32.47,125094.0,22.628,22.649,22.6211,22.642,125094.0
2016-12-30 13:20:00,32.47,32.49,32.46,32.48,56647.0,22.642,22.6559,22.635,22.649,56647.0
2016-12-30 13:25:00,32.48,32.48,32.46,32.46,34161.0,22.649,22.649,22.635,22.635,34161.0
2016-12-30 13:30:00,32.47,32.48,32.45,32.45,55995.0,22.642,22.649,22.628,22.628,55995.0
2016-12-30 13:35:00,32.45,32.48,32.45,32.48,71555.0,22.628,22.649,22.628,22.649,71555.0
2016-12-30 13:40:00,32.48,32.51,32.47,32.51,138132.0,22.649,22.6699,22.642,22.6699,138132.0
2016-12-30 13:45:00,32.51,32.53,32.5,32.52,102533.0,22.6699,22.6838,22.6629,22.6769,102533.0
2016-12-30 13:50:00,32.52,32.53,32.52,32.52,46146.0,22.6769,22.6838,22.6769,22.6769,46146.0
2016-12-30 13:55:00,32.52,32.54,32.51,32.53,153271.0,22.6769,22.6908,22.6699,22.6838,153271.0
2016-12-30 14:00:00,32.53,32.54,32.49,32.5,148511.0,22.6838,22.6908,22.6559,22.6629,148511.0
2016-12-30 14:05:00,32.5,32.5,32.47,32.48,104586.0,22.6629,22.6629,22.642,22.649,104586.0
2016-12-30 14:10:00,32.48,32.48,32.45,32.45,117269.0,22.649,22.649,22.628,22.628,117269.0
2016-12-30 14:15:00,32.45,32.47,32.44,32.45,48366.0,22.628,22.642,22.6211,22.628,48366.0
2016-12-30 14:20:00,32.45,32.46,32.43,32.43,99682.0,22.628,22.635,22.6141,22.6141,99682.0
2016-12-30 14:25:00,32.43,32.44,32.4,32.41,88966.0,22.6141,22.6211,22.5932,22.6002,88966.0
2016-12-30 14:30:00,32.42,32.44,32.41,32.43,105524.0,22.6071,22.6211,22.6002,22.6141,105524.0
2016-12-30 14:35:00,32.43,32.46,32.41,32.46,112085.0,22.6141,22.635,22.6002,22.635,112085.0
2016-12-30 14:40:00,32.46,32.48,32.44,32.47,258410.0,22.635,22.649,22.6211,22.642,258410.0
2016-12-30 14:45:00,32.46,32.47,32.4,32.4,155179.0,22.635,22.642,22.5932,22.5932,155179.0
2016-12-30 14:50:00,32.41,32.41,32.39,32.4,208804.0,22.6002,22.6002,22.5862,22.5932,208804.0
2016-12-30 14:55:00,32.39,32.41,32.36,32.39,163941.0,22.5862,22.6002,22.5653,22.5862,163941.0
2016-12-30 15:00:00,32.4,32.4,32.37,32.38,186316.0,22.5932,22.5932,22.5723,22.5792,186316.0
2016-12-30 15:05:00,32.39,32.43,32.38,32.41,263764.0,22.5862,22.6141,22.5792,22.6002,263764.0
2016-12-30 15:10:00,32.41,32.44,32.4,32.44,98797.0,22.6002,22.6211,22.5932,22.6211,98797.0
2016-12-30 15:15:00,32.44,32.46,32.43,32.45,82117.0,22.6211,22.635,22.6141,22.628,82117.0
2016-12-30 15:20:00,32.45,32.47,32.43,32.46,116898.0,22.628,22.642,22.6141,22.635,116898.0
2016-12-30 15:25:00,32.46,32.5,32.45,32.5,167064.0,22.635,22.6629,22.628,22.6629,167064.0
2016-12-30 15:30:00,32.5,32.51,32.46,32.48,209732.0,22.6629,22.6699,22.635,22.649,209732.0
2016-12-30 15:35:00,32.48,32.49,32.45,32.47,163107.0,22.649,22.6559,22.628,22.642,163107.0
2016-12-30 15:40:00,32.47,32.47,32.42,32.43,198055.0,22.642,22.642,22.6071,22.6141,198055.0
2016-12-30 15:45:00,32.42,32.44,32.4,32.41,309390.0,22.6071,22.6211,22.5932,22.6002,309390.0
2016-12-30 15:50:00,32.4,32.43,32.4,32.41,443897.0,22.5932,22.6141,22.5932,22.6002,443897.0
2016-12-30 15:55:00,32.41,32.53,32.4,32.5,2423270.0,22.6002,22.6838,22.5932,22.6629,2423270.0
2017-01-03 09:30:00,32.7,32.75,32.59,32.66,995516.0,22.8024,22.8372,22.7257,22.7745,995516.0
2017-01-03 09:35:00,32.66,32.75,32.66,32.68,395874.0,22.7745,22.8372,22.7745,22.7884,395874.0
2017-01-03 09:40:00,32.69,32.74,32.66,32.7,217705.0,22.7954,22.8303,22.7745,22.8024,217705.0
2017-01-03 09:45:00,32.69,32.83,32.69,32.77,331671.0,22.7954,22.893,22.7954,22.8512,331671.0
2017-01-03 09:50:00,32.77,32.83,32.77,32.82,213048.0,22.8512,22.893,22.8512,22.8861,213048.0
2017-01-03 09:55:00,32.82,32.86,32.81,32.84,257846.0,22.8861,22.9139,22.8791,22.9,257846.0
2017-01-03 10:00:00,32.85,32.87,32.8,32.83,177550.0,22.907,22.9209,22.8721,22.893,177550.0
2017-01-03 10:05:00,32.83,32.9,32.82,32.88,246081.0,22.893,22.9418,22.8861,22.9279,246081.0
2017-01-03 10:10:00,32.88,32.89,32.85,32.86,164092.0,22.9279,22.9349,22.907,22.9139,164092.0
2017-01-03 10:15:00,32.86,32.88,32.84,32.87,199300.0,22.9139,22.9279,22.9,22.9209,199300.0
2017-01-03 10:20:00,32.88,32.9,32.85,32.87,175980.0,22.9279,22.9418,22.907,22.9209,175980.0
2017-01-03 10:25:00,32.88,32.88,32.83,32.83,141626.0,22.9279,22.9279,22.893,22.893,141626.0
2017-01-03 10:30:00,32.83,32.85,32.78,32.79,183737.0,22.893,22.907,22.8582,22.8651,183737.0
2017-01-03 10:35:00,32.79,32.82,32.75,32.82,263264.0,22.8651,22.8861,22.8372,22.8861,263264.0
2017-01-03 10:40:00,32.82,32.82,32.79,32.8,234658.0,22.8861,22.8861,22.8651,22.8721,234658.0
2017-01-03 10:45:00,32.8,32.9,32.79,32.89,222442.0,22.8721,22.9418,22.8651,22.9349,222442.0
2017-01-03 10:50:00,32.88,32.92,32.85,32.92,399398.0,22.9279,22.9558,22.907,22.9558,399398.0
2017-01-03 10:55:00,32.91,32.92,32.85,32.86,239759.0,22.9488,22.9558,22.907,22.9139,239759.0
2017-01-03 11:00:00,32.86,32.88,32.82,32.87,174411.0,22.9139,22.9279,22.8861,22.9209,174411.0
2017-01-03 11:05:00,32.88,32.89,32.85,32.86,140878.0,22.9279,22.9349,22.907,22.9139,140878.0
2017-01-03 11:10:00,32.86,32.87,32.83,32.84,158487.0,22.9139,22.9209,22.893,22.9,158487.0
2017-01-03 11:15:00,32.84,32.85,32.8,32.81,173206.0,22.9,22.907,22.8721,22.8791,173206.0
2017-01-03 11:20:00,32.81,32.84,32.8,32.8,178496.0,22.8791,22.9,22.8721,22.8721,178496.0
2017-01-03 11:25:00,32.8,32.82,32.8,32.81,112767.0,22.8721,22.8861,22.8721,22.8791,112767.0
2017-01-03 11:30:00,32.82,32.85,32.78,32.78,218709.0,22.8861,22.907,22.8582,22.8582,218709.0
2017-01-03 11:35:00,32.78,32.78,32.68,32.69,204894.0,22.8582,22.8582,22.7884,22.7954,204894.0
2017-01-03 11:40:00,32.69,32.72,32.68,32.7,124135.0,22.7954,22.8163,22.7884,22.8024,124135.0
2017-01-03 11:45:00,32.7,32.71,32.68,32.7,155226.0,22.8024,22.8094,22.7884,22.8024,155226.0
2017-01-03 11:50:00,32.7,32.72,32.7,32.72,88715.0,22.8024,22.8163,22.8024,22.8163,88715.0
2017-01-03 11:55:00,32.72,32.75,32.68,32.74,170572.0,22.8163,22.8372,22.7884,22.8303,170572.0
2017-01-03 12:00:00,32.75,32.79,32.74,32.78,137905.0,22.8372,22.8651,22.8303,22.8582,137905.0
2017-01-03 12:05:00,32.78,32.81,32.76,32.8,138394.0,22.8582,22.8791,22.8442,22.8721,138394.0
2017-01-03 12:10:00,32.8,32.83,32.79,32.81,143497.0,22.8721,22.893,22.8651,22.8791,143497.0
2017-01-03 12:15:00,32.82,32.84,32.8,32.8,129749.0,22.8861,22.9,22.8721,22.8721,129749.0
2017-01-03 12:20:00,32.81,32.84,32.8,32.83,170923.0,22.8791,22.9,22.8721,22.893,170923.0
2017-01-03 12:25:00,32.84,32.86,32.81,32.86,174099.0,22.9,22.9139,22.8791,22.9139,174099.0
2017-01-03 12:30:00,32.85,32.86,32.81,32.81,102236.0,22.907,22.9139,22.8791,22.8791,102236.0
2017-01-03 12:35:00,32.81,32.83,32.8,32.82,149443.0,22.8791,22.893,22.8721,22.8861,149443.0
2017-01-03 12:40:00,32.83,32.86,32.82,32.83,169773.0,22.893,22.9139,22.8861,22.893,169773.0
2017-01-03 12:45:00,32.84,32.86,32.83,32.86,136453.0,22.9,22.9139,22.893,22.9139,136453.0
2017-01-03 12:50:00,32.86,32.86,32.82,32.83,94394.0,22.9139,22.9139,22.8861,22.893,94394.0
2017-01-03 12:55:00,32.83,32.83,32.82,32.83,68800.0,22.893,22.893,22.8861,22.893,68800.0
2017-01-03 13:00:00,32.82,32.87,32.82,32.86,261896.0,22.8861,22.9209,22.8861,22.9139,261896.0
2017-01-03 13:05:00,32.87,32.89,32.82,32.82,138917.0,22.9209,22.9349,22.8861,22.8861,138917.0
2017-01-03 13:10:00,32.83,32.87,32.82,32.87,166595.0,22.893,22.9209,22.8861,22.9209,166595.0
2017-01-03 13:15:00,32.87,32.88,32.87,32.87,52546.0,22.9209,22.9279,22.9209,22.9209,52546.0
2017-01-03 13:20:00,32.88,32.91,32.87,32.88,202238.0,22.9279,22.9488,22.9209,22.9279,202238.0
2017-01-03 13:25:00,32.88,32.89,32.87,32.88,52740.0,22.9279,22.9349,22.9209,22.9279,52740.0
2017-01-03 13:30:00,32.88,32.9,32.85,32.86,102704.0,22.9279,22.9418,22.907,22.9139,102704.0
2017-01-03 13:35:00,32.86,32.86,32.82,32.83,89930.0,22.9139,22.9139,22.8861,22.893,89930.0
2017-01-03 13:40:00,32.82,32.83,32.8,32.82,64555.0,22.8861,22.893,22.8721,22.8861,64555.0
2017-01-03 13:45:00,32.82,32.87,32.81,32.84,257590.0,22.8861,22.9209,22.8791,22.9,257590.0
2017-01-03 13:50:00,32.84,32.85,32.81,32.83,160323.0,22.9,22.907,22.8791,22.893,160323.0
2017-01-03 13:55:00,32.83,32.83,32.81,32.82,92009.0,22.893,22.893,22.8791,22.8861,92009.0
2017-01-03 14:00:00,32.82,32.86,32.81,32.85,153337.0,22.8861,22.9139,22.8791,22.907,153337.0
2017-01-03 14:05:00,32.84,32.87,32.84,32.87,114236.0,22.9,22.9209,22.9,22.9209,114236.0
2017-01-03 14:10:00,32.87,32.88,32.86,32.87,118610.0,22.9209,22.9279,22.9139,22.9209,118610.0
2017-01-03 14:15:00,32.87,32.89,32.84,32.84,188883.0,22.9209,22.9349,22.9,22.9,188883.0
2017-01-03 14:20:00,32.85,32.86,32.82,32.83,297273.0,22.907,22.9139,22.8861,22.893,297273.0
2017-01-03 14:25:00,32.83,32.87,32.82,32.86,93728.0,22.893,22.9209,22.8861,22.9139,93728.0
2017-01-03 14:30:00,32.87,32.89,32.85,32.89,233084.0,22.9209,22.9349,22.907,22.9349,233084.0
2017-01-03 14:35:00,32.89,32.89,32.88,32.89,123611.0,22.9349,22.9349,22.9279,22.9349,123611.0
2017-01-03 14:40:00,32.89,32.93,32.88,32.93,384839.0,22.9349,22.9628,22.9279,22.9628,384839.0
2017-01-03 14:45:00,32.93,32.95,32.92,32.94,163970.0,22.9628,22.9767,22.9558,22.9697,163970.0
2017-01-03 14:50:00,32.94,32.95,32.93,32.95,106157.0,22.9697,22.9767,22.9628,22.9767,106157.0
2017-01-03 14:55:00,32.95,32.95,32.93,32.93,233464.0,22.9767,22.9767,22.9628,22.9628,233464.0
2017-01-03 15:00:00,32.93,32.95,32.93,32.95,117565.0,22.9628,22.9767,22.9628,22.9767,117565.0
2017-01-03 15:05:00,32.95,32.96,32.94,32.94,293160.0,22.9767,22.9837,22.9697,22.9697,293160.0
2017-01-03 15:10:00,32.95,32.98,32.94,32.98,343937.0,22.9767,22.9976,22.9697,22.9976,343937.0
2017-01-03 15:15:00,32.98,33.0,32.96,32.97,617000.0,22.9976,23.0116,22.9837,22.9907,617000.0
2017-01-03 15:20:00,32.97,32.97,32.93,32.95,186492.0,22.9907,22.9907,22.9628,22.9767,186492.0
2017-01-03 15:25:00,32.95,32.96,32.94,32.95,260767.0,22.9767,22.9837,22.9697,22.9767,260767.0
2017-01-03 15:30:00,32.95,32.97,32.94,32.97,326956.0,22.9767,22.9907,22.9697,22.9907,326956.0
2017-01-03 15:35:00,32.97,32.99,32.96,32.98,741126.0,22.9907,23.0046,22.9837,22.9976,741126.0
2017-01-03 15:40:00,32.98,32.99,32.96,32.99,490190.0,22.9976,23.0046,22.9837,23.0046,490190.0
2017-01-03 15:45:00,32.99,33.0,32.98,32.99,614143.0,23.0046,23.0116,22.9976,23.0046,614143.0
2017-01-03 15:50:00,32.98,32.99,32.96,32.98,783720.0,22.9976,23.0046,22.9837,22.9976,783720.0
2017-01-03 15:55:00,32.99,33.0,32.97,33.0,1677071.0,23.0046,23.0116,22.9907,23.0116,1677071.0
2017-01-04 09:30:00,33.13,33.31,33.03,33.26,1577674.0,23.1022,23.2277,23.0325,23.1929,1577674.0
2017-01-04 09:35:00,33.26,33.34,33.24,33.24,395323.0,23.1929,23.2487,23.1789,23.1789,395323.0
2017-01-04 09:40:00,33.24,33.3,33.18,33.18,353161.0,23.1789,23.2208,23.1371,23.1371,353161.0
2017-01-04 09:45:00,33.19,33.26,33.17,33.25,341545.0,23.1441,23.1929,23.1301,23.1859,341545.0
2017-01-04 09:50:00,33.24,33.27,33.21,33.25,180984.0,23.1789,23.1999,23.158,23.1859,180984.0
2017-01-04 09:55:00,33.26,33.26,33.2,33.23,256921.0,23.1929,23.1929,23.151,23.172,256921.0
2017-01-04 10:00:00,33.22,33.23,33.16,33.18,216505.0,23.165,23.172,23.1231,23.1371,216505.0
2017-01-04 10:05:00,33.18,33.19,33.1,33.13,219923.0,23.1371,23.1441,23.0813,23.1022,219923.0
2017-01-04 10:10:00,33.12,33.14,33.11,33.13,240887.0,23.0953,23.1092,23.0883,23.1022,240887.0
2017-01-04 10:15:00,33.12,33.15,33.1,33.14,130311.0,23.0953,23.1162,23.0813,23.1092,130311.0
2017-01-04 10:20:00,33.14,33.16,33.12,33.16,233651.0,23.1092,23.1231,23.0953,23.1231,233651.0
2017-01-04 10:25:00,33.15,33.16,33.05,33.05,276282.0,23.1162,23.1231,23.0464,23.0464,276282.0
2017-01-04 10:30:00,33.05,33.11,33.05,33.09,301906.0,23.0464,23.0883,23.0464,23.0743,301906.0
2017-01-04 10:35:00,33.09,33.16,33.09,33.15,199679.0,23.0743,23.1231,23.0743,23.1162,199679.0
2017-01-04 10:40:00,33.14,33.15,33.08,33.09,243601.0,23.1092,23.1162,23.0674,23.0743,243601.0
2017-01-04 10:45:00,33.09,33.09,33.04,33.05,273971.0,23.0743,23.0743,23.0395,23.0464,273971.0
2017-01-04 10:50:00,33.05,33.11,33.05,33.08,168537.0,23.0464,23.0883,23.0464,23.0674,168537.0
2017-01-04 10:55:00,33.09,33.13,33.09,33.12,141424.0,23.0743,23.1022,23.0743,23.0953,141424.0
2017-01-04 11:00:00,33.11,33.12,33.05,33.05,217892.0,23.0883,23.0953,23.0464,23.0464,217892.0
2017-01-04 11:05:00,33.05,33.11,33.04,33.11,254321.0,23.0464,23.0883,23.0395,23.0883,254321.0
2017-01-04 11:10:00,33.11,33.2,33.1,33.2,171220.0,23.0883,23.151,23.0813,23.151,171220.0
2017-01-04 11:15:00,33.2,33.21,33.15,33.17,247199.0,23.151,23.158,23.1162,23.1301,247199.0
2017-01-04 11:20:00,33.17,33.2,33.16,33.2,124281.0,23.1301,23.151,23.1231,23.151,124281.0
2017-01-04 11:25:00,33.2,33.21,33.17,33.19,183244.0,23.151,23.158,23.1301,23.1441,183244.0
2017-01-04 11:30:00,33.19,33.2,33.14,33.18,362855.0,23.1441,23.151,23.1092,23.1371,362855.0
2017-01-04 11:35:00,33.19,33.19,33.17,33.19,162943.0,23.1441,23.1441,23.1301,23.1441,162943.0
2017-01-04 11:40:00,33.18,33.22,33.18,33.22,198741.0,23.1371,23.165,23.1371,23.165,198741.0
2017-01-04 11:45:00,33.22,33.25,33.21,33.23,190766.0,23.165,23.1859,23.158,23.172,190766.0
2017-01-04 11:50:00,33.23,33.3,33.23,33.3,260289.0,23.172,23.2208,23.172,23.2208,260289.0
2017-01-04 11:55:00,33.3,33.3,33.25,33.29,174299.0,23.2208,23.2208,23.1859,23.2138,174299.0
2017-01-04 12:00:00,33.3,33.3,33.28,33.29,141438.0,23.2208,23.2208,23.2068,23.2138,141438.0
2017-01-04 12:05:00,33.29,33.33,33.29,33.31,165541.0,23.2138,23.2417,23.2138,23.2277,165541.0
2017-01-04 12:10:00,33.3,33.31,33.28,33.29,104237.0,23.2208,23.2277,23.2068,23.2138,104237.0
2017-01-04 12:15:00,33.29,33.31,33.25,33.26,116448.0,23.2138,23.2277,23.1859,23.1929,116448.0
2017-01-04 12:20:00,33.26,33.27,33.23,33.23,82815.0,23.1929,23.1999,23.172,23.172,82815.0
2017-01-04 12:25:00,33.23,33.24,33.16,33.17,170215.0,23.172,23.1789,23.1231,23.1301,170215.0
2017-01-04 12:30:00,33.17,33.19,33.16,33.18,64267.0,23.1301,23.1441,23.1231,23.1371,64267.0
2017-01-04 12:35:00,33.18,33.19,33.14,33.14,148926.0,23.1371,23.1441,23.1092,23.1092,148926.0
2017-01-04 12:40:00,33.14,33.19,33.14,33.18,137544.0,23.1092,23.1441,23.1092,23.1371,137544.0
2017-01-04 12:45:00,33.17,33.2,33.14,33.16,133503.0,23.1301,23.151,23.1092,23.1231,133503.0
2017-01-04 12:50:00,33.16,33.17,33.13,33.14,83732.0,23.1231,23.1301,23.1022,23.1092,83732.0
2017-01-04 12:55:00,33.14,33.15,33.1,33.12,134899.0,23.1092,23.1162,23.0813,23.0953,134899.0
2017-01-04 13:00:00,33.12,33.14,33.1,33.14,193433.0,23.0953,23.1092,23.0813,23.1092,193433.0
2017-01-04 13:05:00,33.14,33.15,33.11,33.12,90084.0,23.1092,23.1162,23.0883,23.0953,90084.0
2017-01-04 13:10:00,33.12,33.14,33.12,33.12,49135.0,23.0953,23.1092,23.0953,23.0953,49135.0
2017-01-04 13:15:00,33.12,33.17,33.12,33.17,119376.0,23.0953,23.1301,23.0953,23.1301,119376.0
2017-01-04 13:20:00,33.17,33.2,33.16,33.18,137429.0,23.1301,23.151,23.1231,23.1371,137429.0
2017-01-04 13:25:00,33.19,33.21,33.17,33.2,138925.0,23.1441,23.158,23.1301,23.151,138925.0
2017-01-04 13:30:00,33.2,33.22,33.18,33.19,103419.0,23.151,23.165,23.1371,23.1441,103419.0
2017-01-04 13:35:00,33.19,33.21,33.17,33.19,134916.0,23.1441,23.158,23.1301,23.1441,134916.0
2017-01-04 13:40:00,33.19,33.21,33.17,33.19,81914.0,23.1441,23.158,23.1301,23.1441,81914.0
2017-01-04 13:45:00,33.19,33.19,33.15,33.16,127497.0,23.1441,23.1441,23.1162,23.1231,127497.0
2017-01-04 13:50:00,33.16,33.18,33.15,33.18,129801.0,23.1231,23.1371,23.1162,23.1371,129801.0
2017-01-04 13:55:00,33.18,33.2,33.16,33.18,157343.0,23.1371,23.151,23.1231,23.1371,157343.0
2017-01-04 14:00:00,33.17,33.18,33.14,33.14,120398.0,23.1301,23.1371,23.1092,23.1092,120398.0
2017-01-04 14:05:00,33.14,33.17,33.13,33.16,222271.0,23.1092,23.1301,23.1022,23.1231,222271.0
2017-01-04 14:10:00,33.15,33.25,33.15,33.22,358968.0,23.1162,23.1859,23.1162,23.165,358968.0
2017-01-04 14:15:00,33.22,33.27,33.21,33.25,141281.0,23.165,23.1999,23.158,23.1859,141281.0
2017-01-04 14:20:00,33.25,33.27,33.22,33.22,151995.0,23.1859,23.1999,23.165,23.165,151995.0
2017-01-04 14:25:00,33.23,33.26,33.23,33.25,94139.0,23.172,23.1929,23.172,23.1859,94139.0
2017-01-04 14:30:00,33.25,33.27,33.24,33.27,123664.0,23.1859,23.1999,23.1789,23.1999,123664.0
2017-01-04 14:35:00,33.27,33.29,33.25,33.27,201230.0,23.1999,23.2138,23.1859,23.1999,201230.0
2017-01-04 14:40:00,33.27,33.28,33.24,33.27,186925.0,23.1999,23.2068,23.1789,23.1999,186925.0
2017-01-04 14:45:00,33.27,33.27,33.22,33.26,153106.0,23.1999,23.1999,23.165,23.1929,153106.0
2017-01-04 14:50:00,33.25,33.26,33.22,33.24,108311.0,23.1859,23.1929,23.165,23.1789,108311.0
2017-01-04 14:55:00,33.23,33.24,33.19,33.21,200950.0,23.172,23.1789,23.1441,23.158,200950.0
2017-01-04 15:00:00,33.21,33.23,33.2,33.23,118342.0,23.158,23.172,23.151,23.172,118342.0
2017-01-04 15:05:00,33.22,33.24,33.21,33.21,99202.0,23.165,23.1789,23.158,23.158,99202.0
2017-01-04 15:10:00,33.21,33.23,33.2,33.23,115641.0,23.158,23.172,23.151,23.172,115641.0
2017-01-04 15:15:00,33.23,33.24,33.21,33.23,270605.0,23.172,23.1789,23.158,23.172,270605.0
2017-01-04 15:20:00,33.22,33.26,33.19,33.25,614042.0,23.165,23.1929,23.1441,23.1859,614042.0
2017-01-04 15:25:00,33.25,33.29,33.24,33.27,361873.0,23.1859,23.2138,23.1789,23.1999,361873.0
2017-01-04 15:30:00,33.28,33.29,33.26,33.27,260569.0,23.2068,23.2138,23.1929,23.1999,260569.0
2017-01-04 15:35:00,33.28,33.32,33.27,33.31,371467.0,23.2068,23.2347,23.1999,23.2277,371467.0
2017-01-04 15:40:00,33.31,33.35,33.3,33.31,467111.0,23.2277,23.2556,23.2208,23.2277,467111.0
2017-01-04 15:45:00,33.3,33.32,33.27,33.32,683449.0,23.2208,23.2347,23.1999,23.2347,683449.0
2017-01-04 15:50:00,33.32,33.32,33.28,33.3,577550.0,23.2347,23.2347,23.2068,23.2208,577550.0
2017-01-04 15:55:00,33.3,33.33,33.27,33.29,963408.0,23.2208,23.2417,23.1999,23.2138,963408.0
2017-01-05 09:30:00,33.37,33.47,33.27,33.3,691074.0,23.2696,23.3393,23.1999,23.2208,691074.0
2017-01-05 09:35:00,33.3,33.34,33.26,33.27,322700.0,23.2208,23.2487,23.1929,23.1999,322700.0
2017-01-05 09:40:00,33.26,33.3,33.22,33.28,309416.0,23.1929,23.2208,23.165,23.2068,309416.0
2017-01-05 09:45:00,33.28,33.29,33.2,33.24,297085.0,23.2068,23.2138,23.151,23.1789,297085.0
2017-01-05 09:50:00,33.24,33.25,33.15,33.16,206359.0,23.1789,23.1859,23.1162,23.1231,206359.0
2017-01-05 09:55:00,33.16,33.19,33.13,33.15,201580.0,23.1231,23.1441,23.1022,23.1162,201580.0
2017-01-05 10:00:00,33.14,33.25,33.12,33.21,260790.0,23.1092,23.1859,23.0953,23.158,260790.0
2017-01-05 10:05:00,33.2,33.25,33.16,33.18,319442.0,23.151,23.1859,23.1231,23.1371,319442.0
2017-01-05 10:10:00,33.17,33.23,33.17,33.23,299885.0,23.1301,23.172,23.1301,23.172,299885.0
2017-01-05 10:15:00,33.23,33.25,33.21,33.24,144148.0,23.172,23.1859,23.158,23.1789,144148.0
2017-01-05 10:20:00,33.23,33.24,33.2,33.23,152561.0,23.172,23.1789,23.151,23.172,152561.0
2017-01-05 10:25:00,33.23,33.27,33.21,33.25,136912.0,23.172,23.1999,23.158,23.1859,136912.0
2017-01-05 10:30:00,33.25,33.29,33.24,33.26,161160.0,23.1859,23.2138,23.1789,23.1929,161160.0
2017-01-05 10:35:00,33.25,33.26,33.22,33.26,126938.0,23.1859,23.1929,23.165,23.1929,126938.0
2017-01-05 10:40:00,33.26,33.26,33.2,33.2,176058.0,23.1929,23.1929,23.151,23.151,176058.0
2017-01-05 10:45:00,33.2,33.23,33.19,33.23,310340.0,23.151,23.172,23.1441,23.172,310340.0
2017-01-05 10:50:00,33.23,33.33,33.22,33.32,279251.0,23.172,23.2417,23.165,23.2347,279251.0
2017-01-05 10:55:00,33.32,33.32,33.28,33.29,147691.0,23.2347,23.2347,23.2068,23.2138,147691.0
2017-01-05 11:00:00,33.29,33.32,33.26,33.27,148696.0,23.2138,23.2347,23.1929,23.1999,148696.0
2017-01-05 11:05:00,33.27,33.28,33.21,33.27,152615.0,23.1999,23.2068,23.158,23.1999,152615.0
2017-01-05 11:10:00,33.26,33.32,33.25,33.32,118241.0,23.1929,23.2347,23.1859,23.2347,118241.0
2017-01-05 11:15:00,33.31,33.33,33.31,33.32,148812.0,23.2277,23.2417,23.2277,23.2347,148812.0
2017-01-05 11:20:00,33.33,33.36,33.32,33.33,219124.0,23.2417,23.2626,23.2347,23.2417,219124.0
2017-01-05 11:25:00,33.32,33.38,33.32,33.38,189716.0,23.2347,23.2766,23.2347,23.2766,189716.0
2017-01-05 11:30:00,33.38,33.4,33.36,33.39,242538.0,23.2766,23.2905,23.2626,23.2835,242538.0
2017-01-05 11:35:00,33.39,33.42,33.37,33.42,179979.0,23.2835,23.3044,23.2696,23.3044,179979.0
2017-01-05 11:40:00,33.42,33.47,33.4,33.47,350173.0,23.3044,23.3393,23.2905,23.3393,350173.0
2017-01-05 11:45:00,33.46,33.49,33.45,33.48,180468.0,23.3323,23.3533,23.3254,23.3463,180468.0
2017-01-05 11:50:00,33.48,33.48,33.46,33.48,168895.0,23.3463,23.3463,23.3323,23.3463,168895.0
2017-01-05 11:55:00,33.48,33.5,33.46,33.5,254792.0,23.3463,23.3602,23.3323,23.3602,254792.0
2017-01-05 12:00:00,33.5,33.5,33.46,33.5,345763.0,23.3602,23.3602,23.3323,23.3602,345763.0
2017-01-05 12:05:00,33.49,33.52,33.45,33.52,513983.0,23.3533,23.3742,23.3254,23.3742,513983.0
2017-01-05 12:10:00,33.52,33.56,33.51,33.55,538926.0,23.3742,23.4021,23.3672,23.3951,538926.0
2017-01-05 12:15:00,33.55,33.56,33.53,33.56,270708.0,23.3951,23.4021,23.3812,23.4021,270708.0
2017-01-05 12:20:00,33.55,33.58,33.54,33.57,148229.0,23.3951,23.416,23.3881,23.409,148229.0
2017-01-05 12:25:00,33.57,33.58,33.55,33.58,101543.0,23.409,23.416,23.3951,23.416,101543.0
2017-01-05 12:30:00,33.58,33.58,33.53,33.55,184418.0,23.416,23.416,23.3812,23.3951,184418.0
2017-01-05 12:35:00,33.55,33.58,33.54,33.57,141830.0,23.3951,23.416,23.3881,23.409,141830.0
2017-01-05 12:40:00,33.58,33.59,33.51,33.52,128495.0,23.416,23.423,23.3672,23.3742,128495.0
2017-01-05 12:45:00,33.53,33.54,33.48,33.48,136209.0,23.3812,23.3881,23.3463,23.3463,136209.0
2017-01-05 12:50:00,33.49,33.51,33.47,33.48,80319.0,23.3533,23.3672,23.3393,23.3463,80319.0
2017-01-05 12:55:00,33.48,33.49,33.45,33.45,71367.0,23.3463,23.3533,23.3254,23.3254,71367.0
2017-01-05 13:00:00,33.45,33.49,33.45,33.49,83451.0,23.3254,23.3533,23.3254,23.3533,83451.0
2017-01-05 13:05:00,33.49,33.53,33.48,33.52,342261.0,23.3533,23.3812,23.3463,23.3742,342261.0
2017-01-05 13:10:00,33.52,33.55,33.51,33.54,135445.0,23.3742,23.3951,23.3672,23.3881,135445.0
2017-01-05 13:15:00,33.54,33.57,33.53,33.55,100224.0,23.3881,23.409,23.3812,23.3951,100224.0
2017-01-05 13:20:00,33.55,33.6,33.54,33.55,230253.0,23.3951,23.43,23.3881,23.3951,230253.0
2017-01-05 13:25:00,33.55,33.56,33.52,33.54,100802.0,23.3951,23.4021,23.3742,23.3881,100802.0
2017-01-05 13:30:00,33.54,33.56,33.53,33.55,133526.0,23.3881,23.4021,23.3812,23.3951,133526.0
2017-01-05 13:35:00,33.55,33.57,33.54,33.55,102339.0,23.3951,23.409,23.3881,23.3951,102339.0
2017-01-05 13:40:00,33.56,33.58,33.54,33.57,154793.0,23.4021,23.416,23.3881,23.409,154793.0
2017-01-05 13:45:00,33.56,33.6,33.56,33.6,162951.0,23.4021,23.43,23.4021,23.43,162951.0
2017-01-05 13:50:00,33.6,33.62,33.59,33.61,151809.0,23.43,23.4439,23.423,23.4369,151809.0
2017-01-05 13:55:00,33.62,33.62,33.58,33.59,139884.0,23.4439,23.4439,23.416,23.423,139884.0
2017-01-05 14:00:00,33.58,33.64,33.58,33.62,152693.0,23.416,23.4579,23.416,23.4439,152693.0
2017-01-05 14:05:00,33.62,33.63,33.58,33.59,192827.0,23.4439,23.4509,23.416,23.423,192827.0
2017-01-05 14:10:00,33.59,33.61,33.57,33.6,192586.0,23.423,23.4369,23.409,23.43,192586.0
2017-01-05 14:15:00,33.61,33.63,33.6,33.61,149676.0,23.4369,23.4509,23.43,23.4369,149676.0
2017-01-05 14:20:00,33.61,33.64,33.6,33.6,167292.0,23.4369,23.4579,23.43,23.43,167292.0
2017-01-05 14:25:00,33.61,33.62,33.59,33.6,154849.0,23.4369,23.4439,23.423,23.43,154849.0
2017-01-05 14:30:00,33.61,33.62,33.59,33.6,129853.0,23.4369,23.4439,23.423,23.43,129853.0
2017-01-05 14:35:00,33.6,33.63,33.59,33.6,215393.0,23.43,23.4509,23.423,23.43,215393.0
2017-01-05 14:40:00,33.6,33.61,33.57,33.59,144375.0,23.43,23.4369,23.409,23.423,144375.0
2017-01-05 14:45:00,33.59,33.61,33.58,33.59,159686.0,23.423,23.4369,23.416,23.423,159686.0
2017-01-05 14:50:00,33.6,33.61,33.59,33.61,74000.0,23.43,23.4369,23.423,23.4369,74000.0
2017-01-05 14:55:00,33.61,33.61,33.58,33.58,163987.0,23.4369,23.4369,23.416,23.416,163987.0
2017-01-05 15:00:00,33.58,33.64,33.58,33.64,220708.0,23.416,23.4579,23.416,23.4579,220708.0
2017-01-05 15:05:00,33.63,33.66,33.63,33.64,227375.0,23.4509,23.4718,23.4509,23.4579,227375.0
2017-01-05 15:10:00,33.65,33.69,33.63,33.67,344200.0,23.4648,23.4927,23.4509,23.4788,344200.0
2017-01-05 15:15:00,33.67,33.67,33.65,33.65,181259.0,23.4788,23.4788,23.4648,23.4648,181259.0
2017-01-05 15:20:00,33.66,33.68,33.64,33.66,212581.0,23.4718,23.4858,23.4579,23.4718,212581.0
2017-01-05 15:25:00,33.67,33.68,33.65,33.66,182719.0,23.4788,23.4858,23.4648,23.4718,182719.0
2017-01-05 15:30:00,33.66,33.66,33.63,33.64,217454.0,23.4718,23.4718,23.4509,23.4579,217454.0
2017-01-05 15:35:00,33.63,33.64,33.59,33.63,436948.0,23.4509,23.4579,23.423,23.4509,436948.0
2017-01-05 15:40:00,33.63,33.63,33.59,33.61,279080.0,23.4509,23.4509,23.423,23.4369,279080.0
2017-01-05 15:45:00,33.6,33.62,33.59,33.59,378353.0,23.43,23.4439,23.423,23.423,378353.0
2017-01-05 15:50:00,33.6,33.65,33.59,33.63,625388.0,23.43,23.4648,23.423,23.4509,625388.0
2017-01-05 15:55:00,33.63,33.65,33.61,33.63,957328.0,23.4509,23.4648,23.4369,23.4509,957328.0
2017-01-06 09:30:00,33.66,33.7,33.58,33.6,556366.0,23.4718,23.4997,23.416,23.43,556366.0
2017-01-06 09:35:00,33.59,33.61,33.51,33.53,589120.0,23.423,23.4369,23.3672,23.3812,589120.0
2017-01-06 09:40:00,33.53,33.54,33.42,33.49,201530.0,23.3812,23.3881,23.3044,23.3533,201530.0
2017-01-06 09:45:00,33.48,33.49,33.42,33.42,167342.0,23.3463,23.3533,23.3044,23.3044,167342.0
2017-01-06 09:50:00,33.42,33.48,33.41,33.44,152218.0,23.3044,23.3463,23.2975,23.3184,152218.0
2017-01-06 09:55:00,33.44,33.46,33.37,33.38,190393.0,23.3184,23.3323,23.2696,23.2766,190393.0
2017-01-06 10:00:00,33.39,33.39,33.34,33.39,197867.0,23.2835,23.2835,23.2487,23.2835,197867.0
2017-01-06 10:05:00,33.39,33.41,33.37,33.39,287487.0,23.2835,23.2975,23.2696,23.2835,287487.0
2017-01-06 10:10:00,33.39,33.4,33.35,33.37,160333.0,23.2835,23.2905,23.2556,23.2696,160333.0
2017-01-06 10:15:00,33.36,33.38,33.36,33.37,121661.0,23.2626,23.2766,23.2626,23.2696,121661.0
2017-01-06 10:20:00,33.37,33.43,33.36,33.41,195242.0,23.2696,23.3114,23.2626,23.2975,195242.0
2017-01-06 10:25:00,33.41,33.45,33.4,33.44,210371.0,23.2975,23.3254,23.2905,23.3184,210371.0
2017-01-06 10:30:00,33.45,33.45,33.37,33.4,348893.0,23.3254,23.3254,23.2696,23.2905,348893.0
2017-01-06 10:35:00,33.4,33.42,33.37,33.42,206053.0,23.2905,23.3044,23.2696,23.3044,206053.0
2017-01-06 10:40:00,33.42,33.44,33.4,33.41,177088.0,23.3044,23.3184,23.2905,23.2975,177088.0
2017-01-06 10:45:00,33.41,33.43,33.4,33.42,100995.0,23.2975,23.3114,23.2905,23.3044,100995.0
2017-01-06 10:50:00,33.42,33.44,33.41,33.44,96062.0,23.3044,23.3184,23.2975,23.3184,96062.0
2017-01-06 10:55:00,33.44,33.46,33.43,33.44,141471.0,23.3184,23.3323,23.3114,23.3184,141471.0
2017-01-06 11:00:00,33.44,33.47,33.42,33.45,143822.0,23.3184,23.3393,23.3044,23.3254,143822.0
2017-01-06 11:05:00,33.45,33.45,33.43,33.45,79611.0,23.3254,23.3254,23.3114,23.3254,79611.0
2017-01-06 11:10:00,33.45,33.49,33.44,33.48,164967.0,23.3254,23.3533,23.3184,23.3463,164967.0
2017-01-06 11:15:00,33.49,33.52,33.47,33.5,144061.0,23.3533,23.3742,23.3393,23.3602,144061.0
2017-01-06 11:20:00,33.51,33.54,33.49,33.53,116873.0,23.3672,23.3881,23.3533,23.3812,116873.0
2017-01-06 11:25:00,33.52,33.54,33.5,33.51,116189.0,23.3742,23.3881,23.3602,23.3672,116189.0
2017-01-06 11:30:00,33.52,33.52,33.48,33.48,105795.0,23.3742,23.3742,23.3463,23.3463,105795.0
2017-01-06 11:35:00,33.48,33.51,33.47,33.5,144510.0,23.3463,23.3672,23.3393,23.3602,144510.0
2017-01-06 11:40:00,33.5,33.53,33.5,33.53,82395.0,23.3602,23.3812,23.3602,23.3812,82395.0
2017-01-06 11:45:00,33.53,33.55,33.51,33.55,106464.0,23.3812,23.3951,23.3672,23.3951,106464.0
2017-01-06 11:50:00,33.55,33.55,33.52,33.54,75163.0,23.3951,23.3951,23.3742,23.3881,75163.0
2017-01-06 11:55:00,33.54,33.56,33.53,33.55,106243.0,23.3881,23.4021,23.3812,23.3951,106243.0
2017-01-06 12:00:00,33.55,33.56,33.54,33.55,102234.0,23.3951,23.4021,23.3881,23.3951,102234.0
2017-01-06 12:05:00,33.55,33.55,33.54,33.54,68210.0,23.3951,23.3951,23.3881,23.3881,68210.0
2017-01-06 12:10:00,33.55,33.58,33.54,33.57,100031.0,23.3951,23.416,23.3881,23.409,100031.0
2017-01-06 12:15:00,33.57,33.6,33.56,33.58,101298.0,23.409,23.43,23.4021,23.416,101298.0
2017-01-06 12:20:00,33.59,33.6,33.57,33.59,58087.0,23.423,23.43,23.409,23.423,58087.0
2017-01-06 12:25:00,33.59,33.59,33.56,33.58,102203.0,23.423,23.423,23.4021,23.416,102203.0
2017-01-06 12:30:00,33.59,33.62,33.58,33.62,120357.0,23.423,23.4439,23.416,23.4439,120357.0
2017-01-06 12:35:00,33.62,33.64,33.61,33.64,122206.0,23.4439,23.4579,23.4369,23.4579,122206.0
2017-01-06 12:40:00,33.64,33.65,33.63,33.64,177634.0,23.4579,23.4648,23.4509,23.4579,177634.0
2017-01-06 12:45:00,33.63,33.64,33.62,33.63,113223.0,23.4509,23.4579,23.4439,23.4509,113223.0
2017-01-06 12:50:00,33.63,33.64,33.62,33.64,100686.0,23.4509,23.4579,23.4439,23.4579,100686.0
2017-01-06 12:55:00,33.64,33.64,33.61,33.63,119585.0,23.4579,23.4579,23.4369,23.4509,119585.0
2017-01-06 13:00:00,33.63,33.64,33.62,33.63,112225.0,23.4509,23.4579,23.4439,23.4509,112225.0
2017-01-06 13:05:00,33.64,33.64,33.6,33.61,66825.0,23.4579,23.4579,23.43,23.4369,66825.0
2017-01-06 13:10:00,33.61,33.61,33.57,33.58,62610.0,23.4369,23.4369,23.409,23.416,62610.0
2017-01-06 13:15:00,33.58,33.59,33.56,33.58,94366.0,23.416,23.423,23.4021,23.416,94366.0
2017-01-06 13:20:00,33.58,33.6,33.57,33.59,70305.0,23.416,23.43,23.409,23.423,70305.0
2017-01-06 13:25:00,33.59,33.6,33.57,33.58,134393.0,23.423,23.43,23.409,23.416,134393.0
2017-01-06 13:30:00,33.58,33.58,33.55,33.56,75475.0,23.416,23.416,23.3951,23.4021,75475.0
2017-01-06 13:35:00,33.56,33.57,33.55,33.56,82937.0,23.4021,23.409,23.3951,23.4021,82937.0
2017-01-06 13:40:00,33.57,33.57,33.53,33.57,160312.0,23.409,23.409,23.3812,23.409,160312.0
2017-01-06 13:45:00,33.57,33.57,33.56,33.57,46449.0,23.409,23.409,23.4021,23.409,46449.0
2017-01-06 13:50:00,33.57,33.59,33.56,33.57,122076.0,23.409,23.423,23.4021,23.409,122076.0
2017-01-06 13:55:00,33.57,33.6,33.56,33.57,105238.0,23.409,23.43,23.4021,23.409,105238.0
2017-01-06 14:00:00,33.57,33.58,33.55,33.57,97687.0,23.409,23.416,23.3951,23.409,97687.0
2017-01-06 14:05:00,33.56,33.6,33.54,33.59,148789.0,23.4021,23.43,23.3881,23.423,148789.0
2017-01-06 14:10:00,33.59,33.6,33.56,33.58,110181.0,23.423,23.43,23.4021,23.416,110181.0
2017-01-06 14:15:00,33.58,33.62,33.57,33.62,122651.0,23.416,23.4439,23.409,23.4439,122651.0
2017-01-06 14:20:00,33.62,33.64,33.61,33.63,143673.0,23.4439,23.4579,23.4369,23.4509,143673.0
2017-01-06 14:25:00,33.63,33.65,33.62,33.64,116877.0,23.4509,23.4648,23.4439,23.4579,116877.0
2017-01-06 14:30:00,33.64,33.66,33.63,33.66,207669.0,23.4579,23.4718,23.4509,23.4718,207669.0
2017-01-06 14:35:00,33.66,33.68,33.62,33.62,496149.0,23.4718,23.4858,23.4439,23.4439,496149.0
2017-01-06 14:40:00,33.61,33.62,33.6,33.6,53088.0,23.4369,23.4439,23.43,23.43,53088.0
2017-01-06 14:45:00,33.6,33.61,33.58,33.59,223870.0,23.43,23.4369,23.416,23.423,223870.0
2017-01-06 14:50:00,33.59,33.59,33.57,33.58,138905.0,23.423,23.423,23.409,23.416,138905.0
2017-01-06 14:55:00,33.58,33.6,33.56,33.56,261085.0,23.416,23.43,23.4021,23.4021,261085.0
2017-01-06 15:00:00,33.57,33.57,33.55,33.55,44703.0,23.409,23.409,23.3951,23.3951,44703.0
2017-01-06 15:05:00,33.55,33.58,33.54,33.58,205872.0,23.3951,23.416,23.3881,23.416,205872.0
2017-01-06 15:10:00,33.58,33.59,33.55,33.58,237843.0,23.416,23.423,23.3951,23.416,237843.0
2017-01-06 15:15:00,33.59,33.59,33.57,33.57,94930.0,23.423,23.423,23.409,23.409,94930.0
2017-01-06 15:20:00,33.57,33.58,33.53,33.54,377075.0,23.409,23.416,23.3812,23.3881,377075.0
2017-01-06 15:25:00,33.54,33.55,33.52,33.52,178776.0,23.3881,23.3951,23.3742,23.3742,178776.0
2017-01-06 15:30:00,33.52,33.54,33.52,33.53,167491.0,23.3742,23.3881,23.3742,23.3812,167491.0
2017-01-06 15:35:00,33.53,33.54,33.52,33.52,283907.0,23.3812,23.3881,23.3742,23.3742,283907.0
2017-01-06 15:40:00,33.52,33.53,33.52,33.52,150615.0,23.3742,23.3812,23.3742,23.3742,150615.0
2017-01-06 15:45:00,33.52,33.53,33.5,33.5,348859.0,23.3742,23.3812,23.3602,23.3602,348859.0
2017-01-06 15:50:00,33.51,33.51,33.47,33.49,886609.0,23.3672,23.3672,23.3393,23.3533,886609.0
2017-01-06 15:55:00,33.48,33.51,33.46,33.49,943606.0,23.3463,23.3672,23.3323,23.3533,943606.0
2017-01-09 09:30:00,33.51,33.53,33.41,33.5,575185.0,23.3672,23.3812,23.2975,23.3602,575185.0
2017-01-09 09:35:00,33.49,33.54,33.45,33.52,189330.0,23.3533,23.3881,23.3254,23.3742,189330.0
2017-01-09 09:40:00,33.53,33.53,33.42,33.43,141001.0,23.3812,23.3812,23.3044,23.3114,141001.0
2017-01-09 09:45:00,33.44,33.46,33.38,33.4,256024.0,23.3184,23.3323,23.2766,23.2905,256024.0
2017-01-09 09:50:00,33.4,33.46,33.39,33.41,271951.0,23.2905,23.3323,23.2835,23.2975,271951.0
2017-01-09 09:55:00,33.41,33.45,33.41,33.45,179572.0,23.2975,23.3254,23.2975,23.3254,179572.0
2017-01-09 10:00:00,33.45,33.45,33.41,33.44,144903.0,23.3254,23.3254,23.2975,23.3184,144903.0
2017-01-09 10:05:00,33.44,33.46,33.41,33.42,112581.0,23.3184,23.3323,23.2975,23.3044,112581.0
2017-01-09 10:10:00,33.42,33.44,33.41,33.43,105209.0,23.3044,23.3184,23.2975,23.3114,105209.0
2017-01-09 10:15:00,33.43,33.45,33.42,33.45,101186.0,23.3114,23.3254,23.3044,23.3254,101186.0
2017-01-09 10:20:00,33.44,33.45,33.43,33.44,171229.0,23.3184,23.3254,23.3114,23.3184,171229.0
2017-01-09 10:25:00,33.44,33.48,33.43,33.45,187186.0,23.3184,23.3463,23.3114,23.3254,187186.0
2017-01-09 10:30:00,33.47,33.47,33.45,33.46,155824.0,23.3393,23.3393,23.3254,23.3323,155824.0
2017-01-09 10:35:00,33.46,33.51,33.46,33.51,145217.0,23.3323,23.3672,23.3323,23.3672,145217.0
2017-01-09 10:40:00,33.51,33.53,33.48,33.48,249592.0,23.3672,23.3812,23.3463,23.3463,249592.0
2017-01-09 10:45:00,33.49,33.49,33.45,33.47,176500.0,23.3533,23.3533,23.3254,23.3393,176500.0
2017-01-09 10:50:00,33.47,33.49,33.46,33.48,100625.0,23.3393,23.3533,23.3323,23.3463,100625.0
2017-01-09 10:55:00,33.48,33.49,33.46,33.47,91947.0,23.3463,23.3533,23.3323,23.3393,91947.0
2017-01-09 11:00:00,33.47,33.48,33.45,33.47,193655.0,23.3393,23.3463,23.3254,23.3393,193655.0
2017-01-09 11:05:00,33.47,33.5,33.45,33.48,179130.0,23.3393,23.3602,23.3254,23.3463,179130.0
2017-01-09 11:10:00,33.49,33.49,33.47,33.48,110282.0,23.3533,23.3533,23.3393,23.3463,110282.0
2017-01-09 11:15:00,33.48,33.51,33.48,33.49,175879.0,23.3463,23.3672,23.3463,23.3533,175879.0
2017-01-09 11:20:00,33.49,33.5,33.48,33.48,110762.0,23.3533,23.3602,23.3463,23.3463,110762.0
2017-01-09 11:25:00,33.49,33.51,33.47,33.48,196401.0,23.3533,23.3672,23.3393,23.3463,196401.0
2017-01-09 11:30:00,33.48,33.5,33.47,33.49,126793.0,23.3463,23.3602,23.3393,23.3533,126793.0
2017-01-09 11:35:00,33.49,33.49,33.48,33.48,51912.0,23.3533,23.3533,23.3463,23.3463,51912.0
2017-01-09 11:40:00,33.48,33.49,33.46,33.48,127371.0,23.3463,23.3533,23.3323,23.3463,127371.0
2017-01-09 11:45:00,33.48,33.49,33.47,33.48,213320.0,23.3463,23.3533,23.3393,23.3463,213320.0
2017-01-09 11:50:00,33.48,33.49,33.47,33.48,92923.0,23.3463,23.3533,23.3393,23.3463,92923.0
2017-01-09 11:55:00,33.48,33.52,33.47,33.5,218374.0,23.3463,23.3742,23.3393,23.3602,218374.0
2017-01-09 12:00:00,33.5,33.51,33.49,33.5,83080.0,23.3602,23.3672,23.3533,23.3602,83080.0
2017-01-09 12:05:00,33.5,33.51,33.49,33.49,95411.0,23.3602,23.3672,23.3533,23.3533,95411.0
2017-01-09 12:10:00,33.49,33.51,33.47,33.5,137844.0,23.3533,23.3672,23.3393,23.3602,137844.0
2017-01-09 12:15:00,33.5,33.5,33.47,33.49,115980.0,23.3602,23.3602,23.3393,23.3533,115980.0
2017-01-09 12:20:00,33.48,33.51,33.47,33.51,124191.0,23.3463,23.3672,23.3393,23.3672,124191.0
2017-01-09 12:25:00,33.51,33.53,33.5,33.52,121380.0,23.3672,23.3812,23.3602,23.3742,121380.0
2017-01-09 12:30:00,33.52,33.6,33.52,33.6,288706.0,23.3742,23.43,23.3742,23.43,288706.0
2017-01-09 12:35:00,33.59,33.6,33.56,33.57,289838.0,23.423,23.43,23.4021,23.409,289838.0
2017-01-09 12:40:00,33.57,33.58,33.55,33.58,93125.0,23.409,23.416,23.3951,23.416,93125.0
2017-01-09 12:45:00,33.57,33.62,33.57,33.62,126148.0,23.409,23.4439,23.409,23.4439,126148.0
2017-01-09 12:50:00,33.62,33.64,33.6,33.64,191334.0,23.4439,23.4579,23.43,23.4579,191334.0
2017-01-09 12:55:00,33.63,33.64,33.61,33.63,69619.0,23.4509,23.4579,23.4369,23.4509,69619.0
2017-01-09 13:00:00,33.63,33.63,33.61,33.63,91753.0,23.4509,23.4509,23.4369,23.4509,91753.0
2017-01-09 13:05:00,33.63,33.65,33.62,33.64,149086.0,23.4509,23.4648,23.4439,23.4579,149086.0
2017-01-09 13:10:00,33.63,33.66,33.63,33.66,141205.0,23.4509,23.4718,23.4509,23.4718,141205.0
2017-01-09 13:15:00,33.65,33.65,33.64,33.64,65665.0,23.4648,23.4648,23.4579,23.4579,65665.0
2017-01-09 13:20:00,33.64,33.65,33.63,33.65,109787.0,23.4579,23.4648,23.4509,23.4648,109787.0
2017-01-09 13:25:00,33.65,33.65,33.62,33.62,66684.0,23.4648,23.4648,23.4439,23.4439,66684.0
2017-01-09 13:30:00,33.63,33.64,33.61,33.63,130172.0,23.4509,23.4579,23.4369,23.4509,130172.0
2017-01-09 13:35:00,33.63,33.65,33.62,33.65,106857.0,23.4509,23.4648,23.4439,23.4648,106857.0
2017-01-09 13:40:00,33.65,33.66,33.63,33.64,87786.0,23.4648,23.4718,23.4509,23.4579,87786.0
2017-01-09 13:45:00,33.64,33.66,33.63,33.66,77950.0,23.4579,23.4718,23.4509,23.4718,77950.0
2017-01-09 13:50:00,33.66,33.67,33.65,33.66,72402.0,23.4718,23.4788,23.4648,23.4718,72402.0
2017-01-09 13:55:00,33.66,33.67,33.62,33.63,233458.0,23.4718,23.4788,23.4439,23.4509,233458.0
2017-01-09 14:00:00,33.63,33.64,33.62,33.64,80761.0,23.4509,23.4579,23.4439,23.4579,80761.0
2017-01-09 14:05:00,33.64,33.65,33.61,33.64,113759.0,23.4579,23.4648,23.4369,23.4579,113759.0
2017-01-09 14:10:00,33.64,33.64,33.6,33.61,74188.0,23.4579,23.4579,23.43,23.4369,74188.0
2017-01-09 14:15:00,33.61,33.62,33.58,33.61,264274.0,23.4369,23.4439,23.416,23.4369,264274.0
2017-01-09 14:20:00,33.61,33.61,33.58,33.61,91339.0,23.4369,23.4369,23.416,23.4369,91339.0
2017-01-09 14:25:00,33.61,33.61,33.56,33.59,221079.0,23.4369,23.4369,23.4021,23.423,221079.0
2017-01-09 14:30:00,33.59,33.6,33.56,33.57,127687.0,23.423,23.43,23.4021,23.409,127687.0
2017-01-09 14:35:00,33.58,33.6,33.57,33.6,97495.0,23.416,23.43,23.409,23.43,97495.0
2017-01-09 14:40:00,33.6,33.6,33.58,33.6,85182.0,23.43,23.43,23.416,23.43,85182.0
2017-01-09 14:45:00,33.6,33.61,33.53,33.54,301352.0,23.43,23.4369,23.3812,23.3881,301352.0
2017-01-09 14:50:00,33.54,33.55,33.52,33.54,210636.0,23.3881,23.3951,23.3742,23.3881,210636.0
2017-01-09 14:55:00,33.54,33.56,33.52,33.56,121684.0,23.3881,23.4021,23.3742,23.4021,121684.0
2017-01-09 15:00:00,33.55,33.56,33.54,33.56,97651.0,23.3951,23.4021,23.3881,23.4021,97651.0
2017-01-09 15:05:00,33.55,33.58,33.54,33.57,127513.0,23.3951,23.416,23.3881,23.409,127513.0
2017-01-09 15:10:00,33.57,33.57,33.55,33.55,81144.0,23.409,23.409,23.3951,23.3951,81144.0
2017-01-09 15:15:00,33.55,33.56,33.52,33.52,119507.0,23.3951,23.4021,23.3742,23.3742,119507.0
2017-01-09 15:20:00,33.52,33.53,33.49,33.49,111255.0,23.3742,23.3812,23.3533,23.3533,111255.0
2017-01-09 15:25:00,33.5,33.56,33.49,33.56,125023.0,23.3602,23.4021,23.3533,23.4021,125023.0
2017-01-09 15:30:00,33.55,33.56,33.54,33.54,88015.0,23.3951,23.4021,23.3881,23.3881,88015.0
2017-01-09 15:35:00,33.55,33.57,33.54,33.55,121663.0,23.3951,23.409,23.3881,23.3951,121663.0
2017-01-09 15:40:00,33.55,33.58,33.54,33.54,176262.0,23.3951,23.416,23.3881,23.3881,176262.0
2017-01-09 15:45:00,33.55,33.55,33.52,33.53,236134.0,23.3951,23.3951,23.3742,23.3812,236134.0
2017-01-09 15:50:00,33.54,33.57,33.53,33.55,242787.0,23.3881,23.409,23.3812,23.3951,242787.0
2017-01-09 15:55:00,33.55,33.57,33.48,33.49,1371636.0,23.3951,23.409,23.3463,23.3533,1371636.0
2017-01-10 09:30:00,33.59,33.66,33.46,33.47,572646.0,23.423,23.4718,23.3323,23.3393,572646.0
2017-01-10 09:35:00,33.47,33.49,33.42,33.47,313304.0,23.3393,23.3533,23.3044,23.3393,313304.0
2017-01-10 09:40:00,33.46,33.47,33.42,33.45,204228.0,23.3323,23.3393,23.3044,23.3254,204228.0
2017-01-10 09:45:00,33.45,33.48,33.43,33.44,129607.0,23.3254,23.3463,23.3114,23.3184,129607.0
2017-01-10 09:50:00,33.45,33.46,33.36,33.38,197589.0,23.3254,23.3323,23.2626,23.2766,197589.0
2017-01-10 09:55:00,33.38,33.39,33.32,33.38,603217.0,23.2766,23.2835,23.2347,23.2766,603217.0
2017-01-10 10:00:00,33.38,33.39,33.35,33.39,151051.0,23.2766,23.2835,23.2556,23.2835,151051.0
2017-01-10 10:05:00,33.4,33.41,33.38,33.39,145750.0,23.2905,23.2975,23.2766,23.2835,145750.0
2017-01-10 10:10:00,33.39,33.47,33.38,33.47,513835.0,23.2835,23.3393,23.2766,23.3393,513835.0
2017-01-10 10:15:00,33.47,33.47,33.43,33.45,238701.0,23.3393,23.3393,23.3114,23.3254,238701.0
2017-01-10 10:20:00,33.45,33.51,33.43,33.43,218515.0,23.3254,23.3672,23.3114,23.3114,218515.0
2017-01-10 10:25:00,33.43,33.46,33.42,33.45,104302.0,23.3114,23.3323,23.3044,23.3254,104302.0
2017-01-10 10:30:00,33.45,33.46,33.41,33.41,186083.0,23.3254,23.3323,23.2975,23.2975,186083.0
2017-01-10 10:35:00,33.42,33.42,33.38,33.4,243563.0,23.3044,23.3044,23.2766,23.2905,243563.0
2017-01-10 10:40:00,33.4,33.43,33.39,33.42,160716.0,23.2905,23.3114,23.2835,23.3044,160716.0
2017-01-10 10:45:00,33.42,33.43,33.39,33.39,104837.0,23.3044,23.3114,23.2835,23.2835,104837.0
2017-01-10 10:50:00,33.4,33.41,33.37,33.37,199413.0,23.2905,23.2975,23.2696,23.2696,199413.0
2017-01-10 10:55:00,33.38,33.43,33.37,33.41,139800.0,23.2766,23.3114,23.2696,23.2975,139800.0
2017-01-10 11:00:00,33.41,33.43,33.4,33.42,104400.0,23.2975,23.3114,23.2905,23.3044,104400.0
2017-01-10 11:05:00,33.43,33.45,33.42,33.44,100701.0,23.3114,23.3254,23.3044,23.3184,100701.0
2017-01-10 11:10:00,33.44,33.44,33.41,33.42,111137.0,23.3184,23.3184,23.2975,23.3044,111137.0
2017-01-10 11:15:00,33.41,33.42,33.39,33.42,181172.0,23.2975,23.3044,23.2835,23.3044,181172.0
2017-01-10 11:20:00,33.42,33.43,33.39,33.42,166508.0,23.3044,23.3114,23.2835,23.3044,166508.0
2017-01-10 11:25:00,33.42,33.42,33.4,33.42,115493.0,23.3044,23.3044,23.2905,23.3044,115493.0
2017-01-10 11:30:00,33.42,33.45,33.41,33.45,82029.0,23.3044,23.3254,23.2975,23.3254,82029.0
2017-01-10 11:35:00,33.45,33.45,33.39,33.41,326765.0,23.3254,23.3254,23.2835,23.2975,326765.0
2017-01-10 11:40:00,33.41,33.45,33.41,33.45,152418.0,23.2975,23.3254,23.2975,23.3254,152418.0
2017-01-10 11:45:00,33.44,33.46,33.42,33.44,149258.0,23.3184,23.3323,23.3044,23.3184,149258.0
2017-01-10 11:50:00,33.44,33.46,33.43,33.46,112307.0,23.3184,23.3323,23.3114,23.3323,112307.0
2017-01-10 11:55:00,33.46,33.47,33.41,33.41,160510.0,23.3323,23.3393,23.2975,23.2975,160510.0
2017-01-10 12:00:00,33.41,33.43,33.41,33.42,50983.0,23.2975,23.3114,23.2975,23.3044,50983.0
2017-01-10 12:05:00,33.43,33.44,33.42,33.43,58070.0,23.3114,23.3184,23.3044,23.3114,58070.0
2017-01-10 12:10:00,33.43,33.46,33.41,33.45,147911.0,23.3114,23.3323,23.2975,23.3254,147911.0
2017-01-10 12:15:00,33.45,33.47,33.44,33.47,96950.0,23.3254,23.3393,23.3184,23.3393,96950.0
2017-01-10 12:20:00,33.47,33.48,33.46,33.46,79755.0,23.3393,23.3463,23.3323,23.3323,79755.0
2017-01-10 12:25:00,33.46,33.51,33.45,33.51,193237.0,23.3323,23.3672,23.3254,23.3672,193237.0
2017-01-10 12:30:00,33.5,33.52,33.49,33.52,77885.0,23.3602,23.3742,23.3533,23.3742,77885.0
2017-01-10 12:35:00,33.52,33.54,33.51,33.52,233800.0,23.3742,23.3881,23.3672,23.3742,233800.0
2017-01-10 12:40:00,33.51,33.53,33.5,33.52,139419.0,23.3672,23.3812,23.3602,23.3742,139419.0
2017-01-10 12:45:00,33.52,33.55,33.49,33.52,345348.0,23.3742,23.3951,23.3533,23.3742,345348.0
2017-01-10 12:50:00,33.52,33.55,33.5,33.54,241866.0,23.3742,23.3951,23.3602,23.3881,241866.0
2017-01-10 12:55:00,33.54,33.56,33.53,33.55,118515.0,23.3881,23.4021,23.3812,23.3951,118515.0
2017-01-10 13:00:00,33.56,33.56,33.54,33.54,65051.0,23.4021,23.4021,23.3881,23.3881,65051.0
2017-01-10 13:05:00,33.54,33.56,33.53,33.55,95476.0,23.3881,23.4021,23.3812,23.3951,95476.0
2017-01-10 13:10:00,33.55,33.56,33.53,33.53,189230.0,23.3951,23.4021,23.3812,23.3812,189230.0
2017-01-10 13:15:00,33.54,33.58,33.52,33.58,336410.0,23.3881,23.416,23.3742,23.416,336410.0
2017-01-10 13:20:00,33.58,33.63,33.57,33.62,382267.0,23.416,23.4509,23.409,23.4439,382267.0
2017-01-10 13:25:00,33.62,33.62,33.58,33.59,90640.0,23.4439,23.4439,23.416,23.423,90640.0
2017-01-10 13:30:00,33.59,33.6,33.56,33.57,98088.0,23.423,23.43,23.4021,23.409,98088.0
2017-01-10 13:35:00,33.57,33.61,33.56,33.61,263622.0,23.409,23.4369,23.4021,23.4369,263622.0
2017-01-10 13:40:00,33.61,33.64,33.6,33.61,149357.0,23.4369,23.4579,23.43,23.4369,149357.0
2017-01-10 13:45:00,33.61,33.63,33.6,33.63,83100.0,23.4369,23.4509,23.43,23.4509,83100.0
2017-01-10 13:50:00,33.62,33.63,33.58,33.59,111872.0,23.4439,23.4509,23.416,23.423,111872.0
2017-01-10 13:55:00,33.59,33.61,33.55,33.57,350131.0,23.423,23.4369,23.3951,23.409,350131.0
2017-01-10 14:00:00,33.57,33.57,33.54,33.56,239535.0,23.409,23.409,23.3881,23.4021,239535.0
2017-01-10 14:05:00,33.57,33.61,33.55,33.59,287582.0,23.409,23.4369,23.3951,23.423,287582.0
2017-01-10 14:10:00,33.59,33.6,33.55,33.57,279553.0,23.423,23.43,23.3951,23.409,279553.0
2017-01-10 14:15:00,33.57,33.6,33.56,33.59,263995.0,23.409,23.43,23.4021,23.423,263995.0
2017-01-10 14:20:00,33.59,33.6,33.58,33.58,115354.0,23.423,23.43,23.416,23.416,115354.0
2017-01-10 14:25:00,33.58,33.59,33.53,33.54,216531.0,23.416,23.423,23.3812,23.3881,216531.0
2017-01-10 14:30:00,33.54,33.56,33.52,33.53,106657.0,23.3881,23.4021,23.3742,23.3812,106657.0
2017-01-10 14:35:00,33.53,33.55,33.51,33.54,144981.0,23.3812,23.3951,23.3672,23.3881,144981.0
2017-01-10 14:40:00,33.54,33.54,33.51,33.51,130348.0,23.3881,23.3881,23.3672,23.3672,130348.0
2017-01-10 14:45:00,33.51,33.52,33.5,33.51,50967.0,23.3672,23.3742,23.3602,23.3672,50967.0
2017-01-10 14:50:00,33.5,33.51,33.45,33.48,231870.0,23.3602,23.3672,23.3254,23.3463,231870.0
2017-01-10 14:55:00,33.48,33.51,33.47,33.48,159821.0,23.3463,23.3672,23.3393,23.3463,159821.0
2017-01-10 15:00:00,33.48,33.48,33.45,33.46,142213.0,23.3463,23.3463,23.3254,23.3323,142213.0
2017-01-10 15:05:00,33.47,33.49,33.46,33.49,130855.0,23.3393,23.3533,23.3323,23.3533,130855.0
2017-01-10 15:10:00,33.49,33.5,33.48,33.48,150574.0,23.3533,23.3602,23.3463,23.3463,150574.0
2017-01-10 15:15:00,33.48,33.52,33.48,33.52,156145.0,23.3463,23.3742,23.3463,23.3742,156145.0
2017-01-10 15:20:00,33.52,33.52,33.5,33.5,120722.0,23.3742,23.3742,23.3602,23.3602,120722.0
2017-01-10 15:25:00,33.51,33.51,33.47,33.48,162907.0,23.3672,23.3672,23.3393,23.3463,162907.0
2017-01-10 15:30:00,33.47,33.5,33.47,33.48,212711.0,23.3393,23.3602,23.3393,23.3463,212711.0
2017-01-10 15:35:00,33.48,33.53,33.48,33.51,183900.0,23.3463,23.3812,23.3463,23.3672,183900.0
2017-01-10 15:40:00,33.51,33.52,33.47,33.48,271611.0,23.3672,23.3742,23.3393,23.3463,271611.0
2017-01-10 15:45:00,33.48,33.49,33.45,33.45,303553.0,23.3463,23.3533,23.3254,23.3254,303553.0
2017-01-10 15:50:00,33.45,33.46,33.44,33.45,285139.0,23.3254,23.3323,23.3184,23.3254,285139.0
2017-01-10 15:55:00,33.44,33.46,33.42,33.43,990854.0,23.3184,23.3323,23.3044,23.3114,990854.0
2017-01-11 09:30:00,33.45,33.54,33.37,33.48,740509.0,23.3254,23.3881,23.2696,23.3463,740509.0
2017-01-11 09:35:00,33.48,33.53,33.44,33.46,883001.0,23.3463,23.3812,23.3184,23.3323,883001.0
2017-01-11 09:40:00,33.46,33.53,33.42,33.5,552201.0,23.3323,23.3812,23.3044,23.3602,552201.0
2017-01-11 09:45:00,33.51,33.52,33.45,33.45,323933.0,23.3672,23.3742,23.3254,23.3254,323933.0
2017-01-11 09:50:00,33.45,33.49,33.45,33.45,361102.0,23.3254,23.3533,23.3254,23.3254,361102.0
2017-01-11 09:55:00,33.45,33.48,33.4,33.42,435614.0,23.3254,23.3463,23.2905,23.3044,435614.0
2017-01-11 10:00:00,33.42,33.43,33.39,33.4,277693.0,23.3044,23.3114,23.2835,23.2905,277693.0
2017-01-11 10:05:00,33.4,33.42,33.36,33.36,262870.0,23.2905,23.3044,23.2626,23.2626,262870.0
2017-01-11 10:10:00,33.37,33.39,33.35,33.37,415487.0,23.2696,23.2835,23.2556,23.2696,415487.0
2017-01-11 10:15:00,33.37,33.38,33.33,33.37,281400.0,23.2696,23.2766,23.2417,23.2696,281400.0
2017-01-11 10:20:00,33.37,33.4,33.36,33.39,130145.0,23.2696,23.2905,23.2626,23.2835,130145.0
2017-01-11 10:25:00,33.4,33.44,33.39,33.42,148833.0,23.2905,23.3184,23.2835,23.3044,148833.0
2017-01-11 10:30:00,33.42,33.44,33.41,33.43,207259.0,23.3044,23.3184,23.2975,23.3114,207259.0
2017-01-11 10:35:00,33.43,33.52,33.42,33.52,279509.0,23.3114,23.3742,23.3044,23.3742,279509.0
2017-01-11 10:40:00,33.52,33.52,33.46,33.48,192415.0,23.3742,23.3742,23.3323,23.3463,192415.0
2017-01-11 10:45:00,33.48,33.48,33.42,33.43,194867.0,23.3463,23.3463,23.3044,23.3114,194867.0
2017-01-11 10:50:00,33.43,33.45,33.36,33.38,264201.0,23.3114,23.3254,23.2626,23.2766,264201.0
2017-01-11 10:55:00,33.37,33.38,33.36,33.38,123520.0,23.2696,23.2766,23.2626,23.2766,123520.0
2017-01-11 11:00:00,33.38,33.39,33.35,33.36,173638.0,23.2766,23.2835,23.2556,23.2626,173638.0
2017-01-11 11:05:00,33.36,33.38,33.35,33.36,172158.0,23.2626,23.2766,23.2556,23.2626,172158.0
2017-01-11 11:10:00,33.36,33.38,33.35,33.38,142314.0,23.2626,23.2766,23.2556,23.2766,142314.0
2017-01-11 11:15:00,33.38,33.38,33.35,33.35,117979.0,23.2766,23.2766,23.2556,23.2556,117979.0
2017-01-11 11:20:00,33.36,33.37,32.95,32.95,2016554.0,23.2626,23.2696,22.9767,22.9767,2016554.0
2017-01-11 11:25:00,32.96,33.06,32.69,32.73,1864474.0,22.9837,23.0534,22.7954,22.8233,1864474.0
2017-01-11 11:30:00,32.74,32.9,32.56,32.63,1247752.0,22.8303,22.9418,22.7048,22.7536,1247752.0
2017-01-11 11:35:00,32.64,32.64,32.48,32.57,1088544.0,22.7605,22.7605,22.649,22.7117,1088544.0
2017-01-11 11:40:00,32.58,32.75,32.55,32.74,1274528.0,22.7187,22.8372,22.6978,22.8303,1274528.0
2017-01-11 11:45:00,32.74,32.81,32.64,32.66,1115497.0,22.8303,22.8791,22.7605,22.7745,1115497.0
2017-01-11 11:50:00,32.65,32.75,32.56,32.74,854642.0,22.7675,22.8372,22.7048,22.8303,854642.0
2017-01-11 11:55:00,32.74,32.91,32.74,32.91,518910.0,22.8303,22.9488,22.8303,22.9488,518910.0
2017-01-11 12:00:00,32.91,32.94,32.85,32.9,559978.0,22.9488,22.9697,22.907,22.9418,559978.0
2017-01-11 12:05:00,32.9,32.93,32.82,32.84,280176.0,22.9418,22.9628,22.8861,22.9,280176.0
2017-01-11 12:10:00,32.84,32.88,32.77,32.78,435748.0,22.9,22.9279,22.8512,22.8582,435748.0
2017-01-11 12:15:00,32.78,32.79,32.68,32.7,337149.0,22.8582,22.8651,22.7884,22.8024,337149.0
2017-01-11 12:20:00,32.7,32.71,32.6,32.63,322428.0,22.8024,22.8094,22.7326,22.7536,322428.0
2017-01-11 12:25:00,32.62,32.69,32.62,32.66,503713.0,22.7466,22.7954,22.7466,22.7745,503713.0
2017-01-11 12:30:00,32.66,32.69,32.57,32.58,582623.0,22.7745,22.7954,22.7117,22.7187,582623.0
2017-01-11 12:35:00,32.57,32.63,32.53,32.54,439458.0,22.7117,22.7536,22.6838,22.6908,439458.0
2017-01-11 12:40:00,32.55,32.57,32.47,32.54,519294.0,22.6978,22.7117,22.642,22.6908,519294.0
2017-01-11 12:45:00,32.55,32.55,32.4,32.43,548628.0,22.6978,22.6978,22.5932,22.6141,548628.0
2017-01-11 12:50:00,32.43,32.5,32.42,32.45,440722.0,22.6141,22.6629,22.6071,22.628,440722.0
2017-01-11 12:55:00,32.45,32.52,32.45,32.51,476631.0,22.628,22.6769,22.628,22.6699,476631.0
2017-01-11 13:00:00,32.52,32.64,32.51,32.58,653051.0,22.6769,22.7605,22.6699,22.7187,653051.0
2017-01-11 13:05:00,32.58,32.67,32.57,32.62,374832.0,22.7187,22.7815,22.7117,22.7466,374832.0
2017-01-11 13:10:00,32.63,32.63,32.52,32.63,359827.0,22.7536,22.7536,22.6769,22.7536,359827.0
2017-01-11 13:15:00,32.63,32.63,32.5,32.55,412185.0,22.7536,22.7536,22.6629,22.6978,412185.0
2017-01-11 13:20:00,32.55,32.58,32.5,32.56,596890.0,22.6978,22.7187,22.6629,22.7048,596890.0
2017-01-11 13:25:00,32.56,32.61,32.54,32.55,455002.0,22.7048,22.7396,22.6908,22.6978,455002.0
2017-01-11 13:30:00,32.56,32.62,32.54,32.61,319689.0,22.7048,22.7466,22.6908,22.7396,319689.0
2017-01-11 13:35:00,32.6,32.71,32.58,32.71,455505.0,22.7326,22.8094,22.7187,22.8094,455505.0
2017-01-11 13:40:00,32.7,32.74,32.69,32.73,301162.0,22.8024,22.8303,22.7954,22.8233,301162.0
2017-01-11 13:45:00,32.72,32.75,32.7,32.72,227649.0,22.8163,22.8372,22.8024,22.8163,227649.0
2017-01-11 13:50:00,32.72,32.75,32.67,32.7,387622.0,22.8163,22.8372,22.7815,22.8024,387622.0
2017-01-11 13:55:00,32.71,32.77,32.69,32.72,300729.0,22.8094,22.8512,22.7954,22.8163,300729.0
2017-01-11 14:00:00,32.73,32.74,32.71,32.74,210049.0,22.8233,22.8303,22.8094,22.8303,210049.0
2017-01-11 14:05:00,32.74,32.75,32.68,32.69,259659.0,22.8303,22.8372,22.7884,22.7954,259659.0
2017-01-11 14:10:00,32.69,32.75,32.69,32.73,230409.0,22.7954,22.8372,22.7954,22.8233,230409.0
2017-01-11 14:15:00,32.73,32.79,32.73,32.74,385989.0,22.8233,22.8651,22.8233,22.8303,385989.0
2017-01-11 14:20:00,32.73,32.77,32.73,32.75,217628.0,22.8233,22.8512,22.8233,22.8372,217628.0
2017-01-11 14:25:00,32.75,32.77,32.73,32.75,215786.0,22.8372,22.8512,22.8233,22.8372,215786.0
2017-01-11 14:30:00,32.76,32.82,32.75,32.77,356350.0,22.8442,22.8861,22.8372,22.8512,356350.0
2017-01-11 14:35:00,32.77,32.84,32.77,32.81,283649.0,22.8512,22.9,22.8512,22.8791,283649.0
2017-01-11 14:40:00,32.81,32.84,32.8,32.81,278031.0,22.8791,22.9,22.8721,22.8791,278031.0
2017-01-11 14:45:00,32.81,32.81,32.76,32.8,231155.0,22.8791,22.8791,22.8442,22.8721,231155.0
2017-01-11 14:50:00,32.79,32.8,32.77,32.79,206876.0,22.8651,22.8721,22.8512,22.8651,206876.0
2017-01-11 14:55:00,32.79,32.83,32.77,32.82,227528.0,22.8651,22.893,22.8512,22.8861,227528.0
2017-01-11 15:00:00,32.83,32.83,32.79,32.8,223808.0,22.893,22.893,22.8651,22.8721,223808.0
2017-01-11 15:05:00,32.81,32.87,32.81,32.87,594189.0,22.8791,22.9209,22.8791,22.9209,594189.0
2017-01-11 15:10:00,32.86,32.89,32.85,32.89,391329.0,22.9139,22.9349,22.907,22.9349,391329.0
2017-01-11 15:15:00,32.89,32.9,32.85,32.88,259924.0,22.9349,22.9418,22.907,22.9279,259924.0
2017-01-11 15:20:00,32.89,32.89,32.83,32.85,404121.0,22.9349,22.9349,22.893,22.907,404121.0
2017-01-11 15:25:00,32.86,32.88,32.84,32.87,269983.0,22.9139,22.9279,22.9,22.9209,269983.0
2017-01-11 15:30:00,32.87,32.92,32.85,32.89,445638.0,22.9209,22.9558,22.907,22.9349,445638.0
2017-01-11 15:35:00,32.89,32.91,32.88,32.9,318422.0,22.9349,22.9488,22.9279,22.9418,318422.0
2017-01-11 15:40:00,32.91,32.91,32.85,32.86,724488.0,22.9488,22.9488,22.907,22.9139,724488.0
2017-01-11 15:45:00,32.86,32.87,32.81,32.81,593870.0,22.9139,22.9209,22.8791,22.8791,593870.0
2017-01-11 15:50:00,32.81,32.85,32.79,32.8,888068.0,22.8791,22.907,22.8651,22.8721,888068.0
2017-01-11 15:55:00,32.8,32.84,32.79,32.82,1672711.0,22.8721,22.9,22.8651,22.8861,1672711.0
2017-01-12 09:30:00,32.53,32.58,32.37,32.47,1306153.0,22.6838,22.7187,22.5723,22.642,1306153.0
2017-01-12 09:35:00,32.47,32.48,32.37,32.43,558030.0,22.642,22.649,22.5723,22.6141,558030.0
2017-01-12 09:40:00,32.43,32.54,32.41,32.43,535394.0,22.6141,22.6908,22.6002,22.6141,535394.0
2017-01-12 09:45:00,32.43,32.5,32.42,32.5,471192.0,22.6141,22.6629,22.6071,22.6629,471192.0
2017-01-12 09:50:00,32.49,32.5,32.43,32.44,625139.0,22.6559,22.6629,22.6141,22.6211,625139.0
2017-01-12 09:55:00,32.44,32.52,32.4,32.5,562023.0,22.6211,22.6769,22.5932,22.6629,562023.0
2017-01-12 10:00:00,32.5,32.62,32.47,32.62,585294.0,22.6629,22.7466,22.642,22.7466,585294.0
2017-01-12 10:05:00,32.61,32.62,32.48,32.52,711656.0,22.7396,22.7466,22.649,22.6769,711656.0
2017-01-12 10:10:00,32.52,32.53,32.42,32.42,577728.0,22.6769,22.6838,22.6071,22.6071,577728.0
2017-01-12 10:15:00,32.42,32.44,32.36,32.36,669149.0,22.6071,22.6211,22.5653,22.5653,669149.0
2017-01-12 10:20:00,32.36,32.39,32.32,32.34,629475.0,22.5653,22.5862,22.5374,22.5513,629475.0
2017-01-12 10:25:00,32.33,32.39,32.32,32.33,423932.0,22.5444,22.5862,22.5374,22.5444,423932.0
2017-01-12 10:30:00,32.34,32.37,32.3,32.32,577997.0,22.5513,22.5723,22.5235,22.5374,577997.0
2017-01-12 10:35:00,32.32,32.41,32.31,32.38,659624.0,22.5374,22.6002,22.5304,22.5792,659624.0
2017-01-12 10:40:00,32.37,32.44,32.37,32.39,475948.0,22.5723,22.6211,22.5723,22.5862,475948.0
2017-01-12 10:45:00,32.39,32.45,32.38,32.41,332112.0,22.5862,22.628,22.5792,22.6002,332112.0
2017-01-12 10:50:00,32.41,32.42,32.36,32.37,405647.0,22.6002,22.6071,22.5653,22.5723,405647.0
2017-01-12 10:55:00,32.37,32.47,32.35,32.42,513785.0,22.5723,22.642,22.5583,22.6071,513785.0
2017-01-12 11:00:00,32.42,32.42,32.34,32.35,385203.0,22.6071,22.6071,22.5513,22.5583,385203.0
2017-01-12 11:05:00,32.34,32.4,32.34,32.38,303192.0,22.5513,22.5932,22.5513,22.5792,303192.0
2017-01-12 11:10:00,32.39,32.46,32.36,32.45,295190.0,22.5862,22.635,22.5653,22.628,295190.0
2017-01-12 11:15:00,32.45,32.47,32.4,32.41,360503.0,22.628,22.642,22.5932,22.6002,360503.0
2017-01-12 11:20:00,32.41,32.48,32.4,32.45,372094.0,22.6002,22.649,22.5932,22.628,372094.0
2017-01-12 11:25:00,32.46,32.48,32.43,32.46,216392.0,22.635,22.649,22.6141,22.635,216392.0
2017-01-12 11:30:00,32.46,32.46,32.41,32.43,201892.0,22.635,22.635,22.6002,22.6141,201892.0
2017-01-12 11:35:00,32.43,32.46,32.4,32.43,210351.0,22.6141,22.635,22.5932,22.6141,210351.0
2017-01-12 11:40:00,32.43,32.46,32.4,32.46,245398.0,22.6141,22.635,22.5932,22.635,245398.0
2017-01-12 11:45:00,32.45,32.46,32.42,32.43,192992.0,22.628,22.635,22.6071,22.6141,192992.0
2017-01-12 11:50:00,32.43,32.45,32.39,32.4,232878.0,22.6141,22.628,22.5862,22.5932,232878.0
2017-01-12 11:55:00,32.4,32.44,32.38,32.44,344901.0,22.5932,22.6211,22.5792,22.6211,344901.0
2017-01-12 12:00:00,32.43,32.49,32.43,32.48,388110.0,22.6141,22.6559,22.6141,22.649,388110.0
2017-01-12 12:05:00,32.47,32.49,32.45,32.45,215264.0,22.642,22.6559,22.628,22.628,215264.0
2017-01-12 12:10:00,32.46,32.47,32.44,32.44,105143.0,22.635,22.642,22.6211,22.6211,105143.0
2017-01-12 12:15:00,32.45,32.5,32.44,32.5,228574.0,22.628,22.6629,22.6211,22.6629,228574.0
2017-01-12 12:20:00,32.5,32.5,32.45,32.47,233294.0,22.6629,22.6629,22.628,22.642,233294.0
2017-01-12 12:25:00,32.47,32.49,32.44,32.45,215316.0,22.642,22.6559,22.6211,22.628,215316.0
2017-01-12 12:30:00,32.45,32.51,32.45,32.51,354810.0,22.628,22.6699,22.628,22.6699,354810.0
2017-01-12 12:35:00,32.5,32.53,32.5,32.51,135935.0,22.6629,22.6838,22.6629,22.6699,135935.0
2017-01-12 12:40:00,32.52,32.53,32.5,32.51,137823.0,22.6769,22.6838,22.6629,22.6699,137823.0
2017-01-12 12:45:00,32.5,32.57,32.5,32.55,306659.0,22.6629,22.7117,22.6629,22.6978,306659.0
2017-01-12 12:50:00,32.55,32.61,32.53,32.57,507447.0,22.6978,22.7396,22.6838,22.7117,507447.0
2017-01-12 12:55:00,32.57,32.57,32.52,32.54,211815.0,22.7117,22.7117,22.6769,22.6908,211815.0
2017-01-12 13:00:00,32.54,32.56,32.51,32.51,187726.0,22.6908,22.7048,22.6699,22.6699,187726.0
2017-01-12 13:05:00,32.51,32.54,32.5,32.52,174700.0,22.6699,22.6908,22.6629,22.6769,174700.0
2017-01-12 13:10:00,32.53,32.56,32.52,32.53,233149.0,22.6838,22.7048,22.6769,22.6838,233149.0
2017-01-12 13:15:00,32.53,32.57,32.53,32.55,197983.0,22.6838,22.7117,22.6838,22.6978,197983.0
2017-01-12 13:20:00,32.55,32.56,32.49,32.53,285215.0,22.6978,22.7048,22.6559,22.6838,285215.0
2017-01-12 13:25:00,32.53,32.55,32.5,32.5,227190.0,22.6838,22.6978,22.6629,22.6629,227190.0
2017-01-12 13:30:00,32.51,32.54,32.5,32.51,213554.0,22.6699,22.6908,22.6629,22.6699,213554.0
2017-01-12 13:35:00,32.51,32.54,32.51,32.52,128631.0,22.6699,22.6908,22.6699,22.6769,128631.0
2017-01-12 13:40:00,32.52,32.54,32.51,32.51,171527.0,22.6769,22.6908,22.6699,22.6699,171527.0
2017-01-12 13:45:00,32.52,32.54,32.5,32.52,248703.0,22.6769,22.6908,22.6629,22.6769,248703.0
2017-01-12 13:50:00,32.52,32.52,32.5,32.51,96235.0,22.6769,22.6769,22.6629,22.6699,96235.0
2017-01-12 13:55:00,32.52,32.52,32.49,32.49,178222.0,22.6769,22.6769,22.6559,22.6559,178222.0
2017-01-12 14:00:00,32.5,32.53,32.49,32.52,252083.0,22.6629,22.6838,22.6559,22.6769,252083.0
2017-01-12 14:05:00,32.53,32.53,32.47,32.49,134353.0,22.6838,22.6838,22.642,22.6559,134353.0
2017-01-12 14:10:00,32.5,32.54,32.49,32.51,236611.0,22.6629,22.6908,22.6559,22.6699,236611.0
2017-01-12 14:15:00,32.5,32.55,32.49,32.5,182645.0,22.6629,22.6978,22.6559,22.6629,182645.0
2017-01-12 14:20:00,32.5,32.54,32.49,32.52,273932.0,22.6629,22.6908,22.6559,22.6769,273932.0
2017-01-12 14:25:00,32.52,32.52,32.48,32.48,159218.0,22.6769,22.6769,22.649,22.649,159218.0
2017-01-12 14:30:00,32.48,32.53,32.48,32.52,288944.0,22.649,22.6838,22.649,22.6769,288944.0
2017-01-12 14:35:00,32.52,32.54,32.49,32.53,347418.0,22.6769,22.6908,22.6559,22.6838,347418.0
2017-01-12 14:40:00,32.53,32.56,32.52,32.55,231300.0,22.6838,22.7048,22.6769,22.6978,231300.0
2017-01-12 14:45:00,32.55,32.57,32.53,32.57,253108.0,22.6978,22.7117,22.6838,22.7117,253108.0
2017-01-12 14:50:00,32.57,32.59,32.55,32.59,168560.0,22.7117,22.7257,22.6978,22.7257,168560.0
2017-01-12 14:55:00,32.59,32.6,32.56,32.58,169228.0,22.7257,22.7326,22.7048,22.7187,169228.0
2017-01-12 15:00:00,32.58,32.59,32.54,32.56,181798.0,22.7187,22.7257,22.6908,22.7048,181798.0
2017-01-12 15:05:00,32.55,32.56,32.54,32.56,186233.0,22.6978,22.7048,22.6908,22.7048,186233.0
2017-01-12 15:10:00,32.55,32.56,32.51,32.51,213986.0,22.6978,22.7048,22.6699,22.6699,213986.0
2017-01-12 15:15:00,32.51,32.56,32.51,32.53,280742.0,22.6699,22.7048,22.6699,22.6838,280742.0
2017-01-12 15:20:00,32.52,32.57,32.52,32.54,338965.0,22.6769,22.7117,22.6769,22.6908,338965.0
2017-01-12 15:25:00,32.54,32.55,32.51,32.52,246324.0,22.6908,22.6978,22.6699,22.6769,246324.0
2017-01-12 15:30:00,32.51,32.56,32.51,32.52,505931.0,22.6699,22.7048,22.6699,22.6769,505931.0
2017-01-12 15:35:00,32.52,32.56,32.5,32.55,410084.0,22.6769,22.7048,22.6629,22.6978,410084.0
2017-01-12 15:40:00,32.55,32.56,32.52,32.55,449353.0,22.6978,22.7048,22.6769,22.6978,449353.0
2017-01-12 15:45:00,32.55,32.58,32.53,32.58,629154.0,22.6978,22.7187,22.6838,22.7187,629154.0
2017-01-12 15:50:00,32.58,32.58,32.53,32.55,582724.0,22.7187,22.7187,22.6838,22.6978,582724.0
2017-01-12 15:55:00,32.55,32.62,32.54,32.59,1600652.0,22.6978,22.7466,22.6908,22.7257,1600652.0
2017-01-13 09:30:00,32.67,32.78,32.64,32.69,909939.0,22.7815,22.8582,22.7605,22.7954,909939.0
2017-01-13 09:35:00,32.68,32.72,32.52,32.56,417074.0,22.7884,22.8163,22.6769,22.7048,417074.0
2017-01-13 09:40:00,32.57,32.58,32.42,32.5,541778.0,22.7117,22.7187,22.6071,22.6629,541778.0
2017-01-13 09:45:00,32.5,32.57,32.47,32.54,218007.0,22.6629,22.7117,22.642,22.6908,218007.0
2017-01-13 09:50:00,32.55,32.57,32.46,32.47,459305.0,22.6978,22.7117,22.635,22.642,459305.0
2017-01-13 09:55:00,32.47,32.5,32.44,32.49,200069.0,22.642,22.6629,22.6211,22.6559,200069.0
2017-01-13 10:00:00,32.49,32.5,32.45,32.45,200031.0,22.6559,22.6629,22.628,22.628,200031.0
2017-01-13 10:05:00,32.45,32.49,32.42,32.43,248818.0,22.628,22.6559,22.6071,22.6141,248818.0
2017-01-13 10:10:00,32.43,32.44,32.39,32.41,612465.0,22.6141,22.6211,22.5862,22.6002,612465.0
2017-01-13 10:15:00,32.42,32.44,32.34,32.37,423274.0,22.6071,22.6211,22.5513,22.5723,423274.0
2017-01-13 10:20:00,32.37,32.4,32.37,32.39,153759.0,22.5723,22.5932,22.5723,22.5862,153759.0
2017-01-13 10:25:00,32.4,32.41,32.39,32.41,325369.0,22.5932,22.6002,22.5862,22.6002,325369.0
2017-01-13 10:30:00,32.4,32.41,32.35,32.35,662373.0,22.5932,22.6002,22.5583,22.5583,662373.0
2017-01-13 10:35:00,32.35,32.4,32.33,32.39,346457.0,22.5583,22.5932,22.5444,22.5862,346457.0
2017-01-13 10:40:00,32.38,32.42,32.36,32.42,269874.0,22.5792,22.6071,22.5653,22.6071,269874.0
2017-01-13 10:45:00,32.41,32.42,32.4,32.42,192657.0,22.6002,22.6071,22.5932,22.6071,192657.0
2017-01-13 10:50:00,32.41,32.42,32.39,32.42,163102.0,22.6002,22.6071,22.5862,22.6071,163102.0
2017-01-13 10:55:00,32.42,32.42,32.39,32.42,186702.0,22.6071,22.6071,22.5862,22.6071,186702.0
2017-01-13 11:00:00,32.41,32.45,32.41,32.42,178191.0,22.6002,22.628,22.6002,22.6071,178191.0
2017-01-13 11:05:00,32.41,32.49,32.41,32.48,186204.0,22.6002,22.6559,22.6002,22.649,186204.0
2017-01-13 11:10:00,32.48,32.49,32.44,32.48,162805.0,22.649,22.6559,22.6211,22.649,162805.0
2017-01-13 11:15:00,32.48,32.5,32.46,32.47,194522.0,22.649,22.6629,22.635,22.642,194522.0
2017-01-13 11:20:00,32.47,32.48,32.44,32.44,124847.0,22.642,22.649,22.6211,22.6211,124847.0
2017-01-13 11:25:00,32.45,32.46,32.43,32.44,96545.0,22.628,22.635,22.6141,22.6211,96545.0
2017-01-13 11:30:00,32.44,32.49,32.43,32.47,140385.0,22.6211,22.6559,22.6141,22.642,140385.0
2017-01-13 11:35:00,32.48,32.51,32.46,32.5,152764.0,22.649,22.6699,22.635,22.6629,152764.0
2017-01-13 11:40:00,32.5,32.54,32.48,32.52,236369.0,22.6629,22.6908,22.649,22.6769,236369.0
2017-01-13 11:45:00,32.52,32.52,32.49,32.5,171551.0,22.6769,22.6769,22.6559,22.6629,171551.0
2017-01-13 11:50:00,32.5,32.53,32.49,32.52,153411.0,22.6629,22.6838,22.6559,22.6769,153411.0
2017-01-13 11:55:00,32.52,32.56,32.52,32.55,119469.0,22.6769,22.7048,22.6769,22.6978,119469.0
2017-01-13 12:00:00,32.56,32.57,32.54,32.55,134026.0,22.7048,22.7117,22.6908,22.6978,134026.0
2017-01-13 12:05:00,32.55,32.56,32.53,32.55,127073.0,22.6978,22.7048,22.6838,22.6978,127073.0
2017-01-13 12:10:00,32.55,32.55,32.51,32.53,85842.0,22.6978,22.6978,22.6699,22.6838,85842.0
2017-01-13 12:15:00,32.52,32.54,32.49,32.5,189799.0,22.6769,22.6908,22.6559,22.6629,189799.0
2017-01-13 12:20:00,32.5,32.52,32.48,32.5,144086.0,22.6629,22.6769,22.649,22.6629,144086.0
2017-01-13 12:25:00,32.5,32.52,32.49,32.51,96334.0,22.6629,22.6769,22.6559,22.6699,96334.0
2017-01-13 12:30:00,32.51,32.52,32.49,32.52,145383.0,22.6699,22.6769,22.6559,22.6769,145383.0
2017-01-13 12:35:00,32.52,32.54,32.51,32.53,80527.0,22.6769,22.6908,22.6699,22.6838,80527.0
2017-01-13 12:40:00,32.52,32.54,32.52,32.52,74433.0,22.6769,22.6908,22.6769,22.6769,74433.0
2017-01-13 12:45:00,32.52,32.55,32.51,32.52,112893.0,22.6769,22.6978,22.6699,22.6769,112893.0
2017-01-13 12:50:00,32.51,32.55,32.5,32.52,102747.0,22.6699,22.6978,22.6629,22.6769,102747.0
2017-01-13 12:55:00,32.52,32.55,32.52,32.55,92963.0,22.6769,22.6978,22.6769,22.6978,92963.0
2017-01-13 13:00:00,32.54,32.55,32.52,32.52,77100.0,22.6908,22.6978,22.6769,22.6769,77100.0
2017-01-13 13:05:00,32.52,32.54,32.51,32.52,132674.0,22.6769,22.6908,22.6699,22.6769,132674.0
2017-01-13 13:10:00,32.51,32.53,32.5,32.52,75301.0,22.6699,22.6838,22.6629,22.6769,75301.0
2017-01-13 13:15:00,32.52,32.53,32.52,32.53,47495.0,22.6769,22.6838,22.6769,22.6838,47495.0
2017-01-13 13:20:00,32.53,32.53,32.49,32.49,95911.0,22.6838,22.6838,22.6559,22.6559,95911.0
2017-01-13 13:25:00,32.5,32.52,32.49,32.51,88153.0,22.6629,22.6769,22.6559,22.6699,88153.0
2017-01-13 13:30:00,32.51,32.53,32.51,32.52,89130.0,22.6699,22.6838,22.6699,22.6769,89130.0
2017-01-13 13:35:00,32.52,32.53,32.5,32.51,77270.0,22.6769,22.6838,22.6629,22.6699,77270.0
2017-01-13 13:40:00,32.51,32.52,32.5,32.5,58111.0,22.6699,22.6769,22.6629,22.6629,58111.0
2017-01-13 13:45:00,32.51,32.52,32.49,32.5,128673.0,22.6699,22.6769,22.6559,22.6629,128673.0
2017-01-13 13:50:00,32.51,32.51,32.47,32.48,157084.0,22.6699,22.6699,22.642,22.649,157084.0
2017-01-13 13:55:00,32.48,32.5,32.47,32.48,97305.0,22.649,22.6629,22.642,22.649,97305.0
2017-01-13 14:00:00,32.48,32.53,32.48,32.51,101617.0,22.649,22.6838,22.649,22.6699,101617.0
2017-01-13 14:05:00,32.51,32.52,32.47,32.47,138463.0,22.6699,22.6769,22.642,22.642,138463.0
2017-01-13 14:10:00,32.47,32.48,32.45,32.46,120315.0,22.642,22.649,22.628,22.635,120315.0
2017-01-13 14:15:00,32.46,32.48,32.44,32.48,169754.0,22.635,22.649,22.6211,22.649,169754.0
2017-01-13 14:20:00,32.48,32.48,32.45,32.45,144904.0,22.649,22.649,22.628,22.628,144904.0
2017-01-13 14:25:00,32.45,32.46,32.41,32.44,151158.0,22.628,22.635,22.6002,22.6211,151158.0
2017-01-13 14:30:00,32.44,32.45,32.43,32.44,174043.0,22.6211,22.628,22.6141,22.6211,174043.0
2017-01-13 14:35:00,32.44,32.46,32.43,32.45,128403.0,22.6211,22.635,22.6141,22.628,128403.0
2017-01-13 14:40:00,32.45,32.45,32.42,32.43,121036.0,22.628,22.628,22.6071,22.6141,121036.0
2017-01-13 14:45:00,32.43,32.45,32.42,32.43,169640.0,22.6141,22.628,22.6071,22.6141,169640.0
2017-01-13 14:50:00,32.43,32.45,32.41,32.45,188454.0,22.6141,22.628,22.6002,22.628,188454.0
2017-01-13 14:55:00,32.44,32.47,32.43,32.45,305549.0,22.6211,22.642,22.6141,22.628,305549.0
2017-01-13 15:00:00,32.44,32.45,32.43,32.44,79480.0,22.6211,22.628,22.6141,22.6211,79480.0
2017-01-13 15:05:00,32.44,32.44,32.43,32.44,52633.0,22.6211,22.6211,22.6141,22.6211,52633.0
2017-01-13 15:10:00,32.43,32.43,32.4,32.43,239458.0,22.6141,22.6141,22.5932,22.6141,239458.0
2017-01-13 15:15:00,32.43,32.44,32.41,32.43,298239.0,22.6141,22.6211,22.6002,22.6141,298239.0
2017-01-13 15:20:00,32.43,32.44,32.42,32.44,110884.0,22.6141,22.6211,22.6071,22.6211,110884.0
2017-01-13 15:25:00,32.44,32.47,32.43,32.47,140968.0,22.6211,22.642,22.6141,22.642,140968.0
2017-01-13 15:30:00,32.47,32.47,32.43,32.46,320632.0,22.642,22.642,22.6141,22.635,320632.0
2017-01-13 15:35:00,32.47,32.51,32.45,32.5,366374.0,22.642,22.6699,22.628,22.6629,366374.0
2017-01-13 15:40:00,32.5,32.53,32.48,32.53,339279.0,22.6629,22.6838,22.649,22.6838,339279.0
2017-01-13 15:45:00,32.53,32.54,32.5,32.51,486193.0,22.6838,22.6908,22.6629,22.6699,486193.0
2017-01-13 15:50:00,32.5,32.53,32.5,32.51,453268.0,22.6629,22.6838,22.6629,22.6699,453268.0
2017-01-13 15:55:00,32.51,32.53,32.5,32.51,1371683.0,22.6699,22.6838,22.6629,22.6699,1371683.0
2017-01-17 09:30:00,32.35,32.38,32.05,32.05,1319521.0,22.5583,22.5792,22.3491,22.3491,1319521.0
2017-01-17 09:35:00,32.06,32.08,31.91,32.01,1190159.0,22.3561,22.37,22.2515,22.3212,1190159.0
2017-01-17 09:40:00,32.0,32.08,31.96,32.08,544396.0,22.3143,22.37,22.2864,22.37,544396.0
2017-01-17 09:45:00,32.07,32.08,31.99,32.05,576114.0,22.3631,22.37,22.3073,22.3491,576114.0
2017-01-17 09:50:00,32.05,32.11,32.03,32.09,270464.0,22.3491,22.391,22.3352,22.377,270464.0
2017-01-17 09:55:00,32.08,32.11,31.96,31.98,724034.0,22.37,22.391,22.2864,22.3003,724034.0
2017-01-17 10:00:00,31.98,32.03,31.97,31.99,567764.0,22.3003,22.3352,22.2933,22.3073,567764.0
2017-01-17 10:05:00,31.98,31.99,31.86,31.95,830102.0,22.3003,22.3073,22.2166,22.2794,830102.0
2017-01-17 10:10:00,31.96,32.01,31.93,31.97,246674.0,22.2864,22.3212,22.2654,22.2933,246674.0
2017-01-17 10:15:00,31.98,32.0,31.93,31.96,314823.0,22.3003,22.3143,22.2654,22.2864,314823.0
2017-01-17 10:20:00,31.97,31.99,31.9,31.9,547839.0,22.2933,22.3073,22.2445,22.2445,547839.0
2017-01-17 10:25:00,31.91,31.94,31.86,31.92,630681.0,22.2515,22.2724,22.2166,22.2585,630681.0
2017-01-17 10:30:00,31.91,31.93,31.86,31.9,519936.0,22.2515,22.2654,22.2166,22.2445,519936.0
2017-01-17 10:35:00,31.91,32.0,31.9,31.98,402453.0,22.2515,22.3143,22.2445,22.3003,402453.0
2017-01-17 10:40:00,31.98,31.99,31.96,31.98,396253.0,22.3003,22.3073,22.2864,22.3003,396253.0
2017-01-17 10:45:00,31.98,31.99,31.93,31.95,291875.0,22.3003,22.3073,22.2654,22.2794,291875.0
2017-01-17 10:50:00,31.94,31.98,31.93,31.95,146881.0,22.2724,22.3003,22.2654,22.2794,146881.0
2017-01-17 10:55:00,31.95,31.98,31.92,31.92,453880.0,22.2794,22.3003,22.2585,22.2585,453880.0
2017-01-17 11:00:00,31.92,31.98,31.9,31.95,340221.0,22.2585,22.3003,22.2445,22.2794,340221.0
2017-01-17 11:05:00,31.95,31.95,31.93,31.94,196083.0,22.2794,22.2794,22.2654,22.2724,196083.0
2017-01-17 11:10:00,31.95,31.95,31.93,31.94,175869.0,22.2794,22.2794,22.2654,22.2724,175869.0
2017-01-17 11:15:00,31.94,31.97,31.92,31.96,403614.0,22.2724,22.2933,22.2585,22.2864,403614.0
2017-01-17 11:20:00,31.96,31.97,31.94,31.97,266110.0,22.2864,22.2933,22.2724,22.2933,266110.0
2017-01-17 11:25:00,31.96,31.96,31.89,31.9,509167.0,22.2864,22.2864,22.2375,22.2445,509167.0
2017-01-17 11:30:00,31.9,31.97,31.89,31.93,477432.0,22.2445,22.2933,22.2375,22.2654,477432.0
2017-01-17 11:35:00,31.93,31.96,31.93,31.96,268570.0,22.2654,22.2864,22.2654,22.2864,268570.0
2017-01-17 11:40:00,31.96,31.96,31.93,31.94,289626.0,22.2864,22.2864,22.2654,22.2724,289626.0
2017-01-17 11:45:00,31.93,31.95,31.91,31.93,202107.0,22.2654,22.2794,22.2515,22.2654,202107.0
2017-01-17 11:50:00,31.93,31.95,31.9,31.91,239848.0,22.2654,22.2794,22.2445,22.2515,239848.0
2017-01-17 11:55:00,31.91,31.93,31.89,31.9,347136.0,22.2515,22.2654,22.2375,22.2445,347136.0
2017-01-17 12:00:00,31.89,31.9,31.86,31.87,489650.0,22.2375,22.2445,22.2166,22.2236,489650.0
2017-01-17 12:05:00,31.88,31.88,31.83,31.86,372448.0,22.2306,22.2306,22.1957,22.2166,372448.0
2017-01-17 12:10:00,31.86,31.87,31.81,31.83,204854.0,22.2166,22.2236,22.1818,22.1957,204854.0
2017-01-17 12:15:00,31.83,31.83,31.8,31.83,265117.0,22.1957,22.1957,22.1748,22.1957,265117.0
2017-01-17 12:20:00,31.83,31.84,31.8,31.8,180192.0,22.1957,22.2027,22.1748,22.1748,180192.0
2017-01-17 12:25:00,31.81,31.81,31.79,31.81,368067.0,22.1818,22.1818,22.1678,22.1818,368067.0
2017-01-17 12:30:00,31.8,31.83,31.8,31.83,211792.0,22.1748,22.1957,22.1748,22.1957,211792.0
2017-01-17 12:35:00,31.83,31.83,31.78,31.79,226829.0,22.1957,22.1957,22.1608,22.1678,226829.0
2017-01-17 12:40:00,31.79,31.88,31.79,31.85,343398.0,22.1678,22.2306,22.1678,22.2097,343398.0
2017-01-17 12:45:00,31.85,31.87,31.84,31.84,129970.0,22.2097,22.2236,22.2027,22.2027,129970.0
2017-01-17 12:50:00,31.84,31.89,31.84,31.86,178927.0,22.2027,22.2375,22.2027,22.2166,178927.0
2017-01-17 12:55:00,31.86,31.9,31.86,31.89,162322.0,22.2166,22.2445,22.2166,22.2375,162322.0
2017-01-17 13:00:00,31.89,31.91,31.89,31.9,112428.0,22.2375,22.2515,22.2375,22.2445,112428.0
2017-01-17 13:05:00,31.91,31.93,31.89,31.93,216721.0,22.2515,22.2654,22.2375,22.2654,216721.0
2017-01-17 13:10:00,31.93,31.94,31.92,31.94,220592.0,22.2654,22.2724,22.2585,22.2724,220592.0
2017-01-17 13:15:00,31.94,31.94,31.89,31.94,260118.0,22.2724,22.2724,22.2375,22.2724,260118.0
2017-01-17 13:20:00,31.94,31.95,31.92,31.94,265510.0,22.2724,22.2794,22.2585,22.2724,265510.0
2017-01-17 13:25:00,31.94,31.95,31.92,31.95,140382.0,22.2724,22.2794,22.2585,22.2794,140382.0
2017-01-17 13:30:00,31.95,32.0,31.95,31.97,177761.0,22.2794,22.3143,22.2794,22.2933,177761.0
2017-01-17 13:35:00,31.97,32.0,31.95,31.98,206268.0,22.2933,22.3143,22.2794,22.3003,206268.0
2017-01-17 13:40:00,31.99,32.0,31.96,31.99,135216.0,22.3073,22.3143,22.2864,22.3073,135216.0
2017-01-17 13:45:00,32.0,32.0,31.97,32.0,258558.0,22.3143,22.3143,22.2933,22.3143,258558.0
2017-01-17 13:50:00,32.0,32.02,31.99,32.01,204377.0,22.3143,22.3282,22.3073,22.3212,204377.0
2017-01-17 13:55:00,32.0,32.03,32.0,32.01,196069.0,22.3143,22.3352,22.3143,22.3212,196069.0
2017-01-17 14:00:00,32.02,32.02,31.97,31.97,149102.0,22.3282,22.3282,22.2933,22.2933,149102.0
2017-01-17 14:05:00,31.98,32.0,31.97,31.99,168602.0,22.3003,22.3143,22.2933,22.3073,168602.0
2017-01-17 14:10:00,31.99,32.0,31.95,31.95,166937.0,22.3073,22.3143,22.2794,22.2794,166937.0
2017-01-17 14:15:00,31.96,31.97,31.94,31.94,147627.0,22.2864,22.2933,22.2724,22.2724,147627.0
2017-01-17 14:20:00,31.94,31.96,31.92,31.95,175455.0,22.2724,22.2864,22.2585,22.2794,175455.0
2017-01-17 14:25:00,31.94,31.95,31.92,31.93,159460.0,22.2724,22.2794,22.2585,22.2654,159460.0
2017-01-17 14:30:00,31.94,31.98,31.92,31.96,126108.0,22.2724,22.3003,22.2585,22.2864,126108.0
2017-01-17 14:35:00,31.96,31.97,31.92,31.94,217423.0,22.2864,22.2933,22.2585,22.2724,217423.0
2017-01-17 14:40:00,31.93,31.95,31.9,31.94,327074.0,22.2654,22.2794,22.2445,22.2724,327074.0
2017-01-17 14:45:00,31.94,31.97,31.92,31.93,181167.0,22.2724,22.2933,22.2585,22.2654,181167.0
2017-01-17 14:50:00,31.93,31.94,31.9,31.91,180383.0,22.2654,22.2724,22.2445,22.2515,180383.0
2017-01-17 14:55:00,31.92,31.94,31.89,31.93,210074.0,22.2585,22.2724,22.2375,22.2654,210074.0
2017-01-17 15:00:00,31.94,31.94,31.9,31.93,445900.0,22.2724,22.2724,22.2445,22.2654,445900.0
2017-01-17 15:05:00,31.94,31.96,31.93,31.95,282034.0,22.2724,22.2864,22.2654,22.2794,282034.0
2017-01-17 15:10:00,31.95,31.99,31.94,31.98,312400.0,22.2794,22.3073,22.2724,22.3003,312400.0
2017-01-17 15:15:00,31.97,32.01,31.97,32.0,377969.0,22.2933,22.3212,22.2933,22.3143,377969.0
2017-01-17 15:20:00,31.99,32.0,31.96,31.99,344039.0,22.3073,22.3143,22.2864,22.3073,344039.0
2017-01-17 15:25:00,31.99,32.02,31.98,31.99,365677.0,22.3073,22.3282,22.3003,22.3073,365677.0
2017-01-17 15:30:00,31.99,32.04,31.99,32.04,283773.0,22.3073,22.3421,22.3073,22.3421,283773.0
2017-01-17 15:35:00,32.04,32.07,32.02,32.06,411419.0,22.3421,22.3631,22.3282,22.3561,411419.0
2017-01-17 15:40:00,32.05,32.06,32.01,32.02,349187.0,22.3491,22.3561,22.3212,22.3282,349187.0
2017-01-17 15:45:00,32.03,32.04,32.01,32.02,384231.0,22.3352,22.3421,22.3212,22.3282,384231.0
2017-01-17 15:50:00,32.01,32.02,31.98,32.0,806534.0,22.3212,22.3282,22.3003,22.3143,806534.0
2017-01-17 15:55:00,32.0,32.06,31.99,32.06,1667167.0,22.3143,22.3561,22.3073,22.3561,1667167.0
2017-01-18 09:30:00,32.09,32.28,32.08,32.23,787040.0,22.377,22.5095,22.37,22.4746,787040.0
2017-01-18 09:35:00,32.23,32.24,32.12,32.17,355179.0,22.4746,22.4816,22.3979,22.4328,355179.0
2017-01-18 09:40:00,32.17,32.18,32.04,32.06,336038.0,22.4328,22.4398,22.3421,22.3561,336038.0
2017-01-18 09:45:00,32.06,32.06,31.99,32.02,251283.0,22.3561,22.3561,22.3073,22.3282,251283.0
2017-01-18 09:50:00,32.02,32.05,32.01,32.05,266448.0,22.3282,22.3491,22.3212,22.3491,266448.0
2017-01-18 09:55:00,32.05,32.07,32.03,32.07,339640.0,22.3491,22.3631,22.3352,22.3631,339640.0
2017-01-18 10:00:00,32.06,32.07,32.0,32.02,327235.0,22.3561,22.3631,22.3143,22.3282,327235.0
2017-01-18 10:05:00,32.02,32.03,32.0,32.0,163555.0,22.3282,22.3352,22.3143,22.3143,163555.0
2017-01-18 10:10:00,32.01,32.04,32.0,32.03,242001.0,22.3212,22.3421,22.3143,22.3352,242001.0
2017-01-18 10:15:00,32.04,32.05,32.0,32.02,237230.0,22.3421,22.3491,22.3143,22.3282,237230.0
2017-01-18 10:20:00,32.01,32.08,32.0,32.04,634876.0,22.3212,22.37,22.3143,22.3421,634876.0
2017-01-18 10:25:00,32.04,32.12,32.03,32.11,511935.0,22.3421,22.3979,22.3352,22.391,511935.0
2017-01-18 10:30:00,32.11,32.16,32.09,32.1,275465.0,22.391,22.4258,22.377,22.384,275465.0
2017-01-18 10:35:00,32.11,32.13,32.08,32.09,173319.0,22.391,22.4049,22.37,22.377,173319.0
2017-01-18 10:40:00,32.09,32.1,32.05,32.05,263099.0,22.377,22.384,22.3491,22.3491,263099.0
2017-01-18 10:45:00,32.06,32.1,32.05,32.08,228077.0,22.3561,22.384,22.3491,22.37,228077.0
2017-01-18 10:50:00,32.09,32.11,32.08,32.09,99914.0,22.377,22.391,22.37,22.377,99914.0
2017-01-18 10:55:00,32.09,32.11,32.06,32.07,180239.0,22.377,22.391,22.3561,22.3631,180239.0
2017-01-18 11:00:00,32.07,32.1,32.07,32.09,127115.0,22.3631,22.384,22.3631,22.377,127115.0
2017-01-18 11:05:00,32.08,32.09,32.05,32.05,125583.0,22.37,22.377,22.3491,22.3491,125583.0
2017-01-18 11:10:00,32.06,32.08,32.05,32.05,263163.0,22.3561,22.37,22.3491,22.3491,263163.0
2017-01-18 11:15:00,32.05,32.07,32.04,32.04,184183.0,22.3491,22.3631,22.3421,22.3421,184183.0
2017-01-18 11:20:00,32.04,32.08,32.04,32.08,169056.0,22.3421,22.37,22.3421,22.37,169056.0
2017-01-18 11:25:00,32.09,32.11,32.08,32.09,130562.0,22.377,22.391,22.37,22.377,130562.0
2017-01-18 11:30:00,32.09,32.1,32.07,32.07,118846.0,22.377,22.384,22.3631,22.3631,118846.0
2017-01-18 11:35:00,32.07,32.1,32.07,32.09,130680.0,22.3631,22.384,22.3631,22.377,130680.0
2017-01-18 11:40:00,32.09,32.14,32.08,32.13,141633.0,22.377,22.4119,22.37,22.4049,141633.0
2017-01-18 11:45:00,32.13,32.15,32.1,32.14,118551.0,22.4049,22.4189,22.384,22.4119,118551.0
2017-01-18 11:50:00,32.14,32.15,32.12,32.15,232921.0,22.4119,22.4189,22.3979,22.4189,232921.0
2017-01-18 11:55:00,32.15,32.16,32.07,32.08,253593.0,22.4189,22.4258,22.3631,22.37,253593.0
2017-01-18 12:00:00,32.08,32.08,32.06,32.07,224111.0,22.37,22.37,22.3561,22.3631,224111.0
2017-01-18 12:05:00,32.06,32.07,32.04,32.04,52799.0,22.3561,22.3631,22.3421,22.3421,52799.0
2017-01-18 12:10:00,32.05,32.06,32.04,32.05,134925.0,22.3491,22.3561,22.3421,22.3491,134925.0
2017-01-18 12:15:00,32.05,32.06,32.04,32.04,165644.0,22.3491,22.3561,22.3421,22.3421,165644.0
2017-01-18 12:20:00,32.05,32.05,32.03,32.05,193785.0,22.3491,22.3491,22.3352,22.3491,193785.0
2017-01-18 12:25:00,32.04,32.07,32.03,32.07,196177.0,22.3421,22.3631,22.3352,22.3631,196177.0
2017-01-18 12:30:00,32.07,32.08,32.06,32.08,262270.0,22.3631,22.37,22.3561,22.37,262270.0
2017-01-18 12:35:00,32.08,32.1,32.06,32.07,172787.0,22.37,22.384,22.3561,22.3631,172787.0
2017-01-18 12:40:00,32.06,32.07,32.04,32.07,286205.0,22.3561,22.3631,22.3421,22.3631,286205.0
2017-01-18 12:45:00,32.07,32.08,32.06,32.07,90130.0,22.3631,22.37,22.3561,22.3631,90130.0
2017-01-18 12:50:00,32.06,32.08,32.05,32.07,107971.0,22.3561,22.37,22.3491,22.3631,107971.0
2017-01-18 12:55:00,32.07,32.07,32.04,32.04,111305.0,22.3631,22.3631,22.3421,22.3421,111305.0
2017-01-18 13:00:00,32.04,32.05,32.03,32.03,102295.0,22.3421,22.3491,22.3352,22.3352,102295.0
2017-01-18 13:05:00,32.03,32.05,32.02,32.05,174001.0,22.3352,22.3491,22.3282,22.3491,174001.0
2017-01-18 13:10:00,32.04,32.04,32.01,32.02,136456.0,22.3421,22.3421,22.3212,22.3282,136456.0
2017-01-18 13:15:00,32.01,32.03,32.01,32.02,78287.0,22.3212,22.3352,22.3212,22.3282,78287.0
2017-01-18 13:20:00,32.02,32.02,32.0,32.02,102732.0,22.3282,22.3282,22.3143,22.3282,102732.0
2017-01-18 13:25:00,32.02,32.05,32.01,32.05,64657.0,22.3282,22.3491,22.3212,22.3491,64657.0
2017-01-18 13:30:00,32.05,32.08,32.04,32.05,281952.0,22.3491,22.37,22.3421,22.3491,281952.0
2017-01-18 13:35:00,32.04,32.06,32.04,32.06,95702.0,22.3421,22.3561,22.3421,22.3561,95702.0
2017-01-18 13:40:00,32.05,32.06,32.04,32.05,62494.0,22.3491,22.3561,22.3421,22.3491,62494.0
2017-01-18 13:45:00,32.05,32.07,32.04,32.04,105409.0,22.3491,22.3631,22.3421,22.3421,105409.0
2017-01-18 13:50:00,32.04,32.05,32.02,32.02,98814.0,22.3421,22.3491,22.3282,22.3282,98814.0
2017-01-18 13:55:00,32.02,32.04,32.02,32.03,62970.0,22.3282,22.3421,22.3282,22.3352,62970.0
2017-01-18 14:00:00,32.03,32.05,32.03,32.05,174890.0,22.3352,22.3491,22.3352,22.3491,174890.0
2017-01-18 14:05:00,32.05,32.06,32.04,32.05,173605.0,22.3491,22.3561,22.3421,22.3491,173605.0
2017-01-18 14:10:00,32.05,32.05,32.02,32.05,154813.0,22.3491,22.3491,22.3282,22.3491,154813.0
2017-01-18 14:15:00,32.05,32.06,32.03,32.05,182002.0,22.3491,22.3561,22.3352,22.3491,182002.0
2017-01-18 14:20:00,32.05,32.07,32.0,32.02,351419.0,22.3491,22.3631,22.3143,22.3282,351419.0
2017-01-18 14:25:00,32.02,32.02,31.97,31.97,260079.0,22.3282,22.3282,22.2933,22.2933,260079.0
2017-01-18 14:30:00,31.98,32.0,31.97,32.0,105553.0,22.3003,22.3143,22.2933,22.3143,105553.0
2017-01-18 14:35:00,32.0,32.03,31.98,31.98,292844.0,22.3143,22.3352,22.3003,22.3003,292844.0
2017-01-18 14:40:00,31.99,32.01,31.98,31.99,167195.0,22.3073,22.3212,22.3003,22.3073,167195.0
2017-01-18 14:45:00,32.0,32.0,31.95,31.96,157025.0,22.3143,22.3143,22.2794,22.2864,157025.0
2017-01-18 14:50:00,31.96,31.98,31.95,31.98,211597.0,22.2864,22.3003,22.2794,22.3003,211597.0
2017-01-18 14:55:00,31.98,32.01,31.97,32.01,178496.0,22.3003,22.3212,22.2933,22.3212,178496.0
2017-01-18 15:00:00,32.01,32.01,31.97,31.99,210947.0,22.3212,22.3212,22.2933,22.3073,210947.0
2017-01-18 15:05:00,31.98,31.99,31.98,31.99,110253.0,22.3003,22.3073,22.3003,22.3073,110253.0
2017-01-18 15:10:00,31.99,32.04,31.98,32.04,186070.0,22.3073,22.3421,22.3003,22.3421,186070.0
2017-01-18 15:15:00,32.04,32.05,31.99,32.05,347152.0,22.3421,22.3491,22.3073,22.3491,347152.0
2017-01-18 15:20:00,32.04,32.09,32.02,32.06,364614.0,22.3421,22.377,22.3282,22.3561,364614.0
2017-01-18 15:25:00,32.07,32.07,32.04,32.07,171361.0,22.3631,22.3631,22.3421,22.3631,171361.0
2017-01-18 15:30:00,32.07,32.07,32.03,32.05,287559.0,22.3631,22.3631,22.3352,22.3491,287559.0
2017-01-18 15:35:00,32.05,32.08,32.04,32.08,298431.0,22.3491,22.37,22.3421,22.37,298431.0
2017-01-18 15:40:00,32.08,32.08,32.03,32.05,405340.0,22.37,22.37,22.3352,22.3491,405340.0
2017-01-18 15:45:00,32.05,32.08,32.05,32.07,521490.0,22.3491,22.37,22.3491,22.3631,521490.0
2017-01-18 15:50:00,32.07,32.08,32.04,32.04,524595.0,22.3631,22.37,22.3421,22.3421,524595.0
2017-01-18 15:55:00,32.04,32.05,32.03,32.04,908998.0,22.3421,22.3491,22.3352,22.3421,908998.0
2017-01-19 09:30:00,32.06,32.09,31.96,31.99,576612.0,22.3561,22.377,22.2864,22.3073,576612.0
2017-01-19 09:35:00,31.99,32.04,31.95,31.96,136814.0,22.3073,22.3421,22.2794,22.2864,136814.0
2017-01-19 09:40:00,31.95,31.96,31.9,31.91,155625.0,22.2794,22.2864,22.2445,22.2515,155625.0
2017-01-19 09:45:00,31.91,31.97,31.9,31.95,163074.0,22.2515,22.2933,22.2445,22.2794,163074.0
2017-01-19 09:50:00,31.94,31.98,31.89,31.91,422307.0,22.2724,22.3003,22.2375,22.2515,422307.0
2017-01-19 09:55:00,31.91,31.94,31.88,31.91,238649.0,22.2515,22.2724,22.2306,22.2515,238649.0
2017-01-19 10:00:00,31.91,31.94,31.89,31.91,192803.0,22.2515,22.2724,22.2375,22.2515,192803.0
2017-01-19 10:05:00,31.91,31.91,31.89,31.9,685845.0,22.2515,22.2515,22.2375,22.2445,685845.0
2017-01-19 10:10:00,31.89,31.9,31.84,31.88,467076.0,22.2375,22.2445,22.2027,22.2306,467076.0
2017-01-19 10:15:00,31.88,31.9,31.85,31.87,161061.0,22.2306,22.2445,22.2097,22.2236,161061.0
2017-01-19 10:20:00,31.87,31.88,31.85,31.86,240238.0,22.2236,22.2306,22.2097,22.2166,240238.0
2017-01-19 10:25:00,31.86,31.87,31.83,31.85,387537.0,22.2166,22.2236,22.1957,22.2097,387537.0
2017-01-19 10:30:00,31.84,31.86,31.82,31.84,212208.0,22.2027,22.2166,22.1887,22.2027,212208.0
2017-01-19 10:35:00,31.83,31.86,31.83,31.84,180819.0,22.1957,22.2166,22.1957,22.2027,180819.0
2017-01-19 10:40:00,31.84,31.85,31.81,31.85,119461.0,22.2027,22.2097,22.1818,22.2097,119461.0
2017-01-19 10:45:00,31.85,31.89,31.83,31.87,173837.0,22.2097,22.2375,22.1957,22.2236,173837.0
2017-01-19 10:50:00,31.87,31.88,31.84,31.85,426331.0,22.2236,22.2306,22.2027,22.2097,426331.0
2017-01-19 10:55:00,31.85,31.87,31.84,31.86,160864.0,22.2097,22.2236,22.2027,22.2166,160864.0
2017-01-19 11:00:00,31.86,31.86,31.8,31.81,226575.0,22.2166,22.2166,22.1748,22.1818,226575.0
2017-01-19 11:05:00,31.8,31.84,31.8,31.84,206490.0,22.1748,22.2027,22.1748,22.2027,206490.0
2017-01-19 11:10:00,31.84,31.84,31.82,31.84,131015.0,22.2027,22.2027,22.1887,22.2027,131015.0
2017-01-19 11:15:00,31.83,31.85,31.83,31.85,332757.0,22.1957,22.2097,22.1957,22.2097,332757.0
2017-01-19 11:20:00,31.85,31.88,31.84,31.87,268989.0,22.2097,22.2306,22.2027,22.2236,268989.0
2017-01-19 11:25:00,31.87,31.87,31.83,31.84,319984.0,22.2236,22.2236,22.1957,22.2027,319984.0
2017-01-19 11:30:00,31.84,31.86,31.83,31.86,95618.0,22.2027,22.2166,22.1957,22.2166,95618.0
2017-01-19 11:35:00,31.86,31.86,31.8,31.8,154469.0,22.2166,22.2166,22.1748,22.1748,154469.0
2017-01-19 11:40:00,31.81,31.84,31.8,31.82,257916.0,22.1818,22.2027,22.1748,22.1887,257916.0
2017-01-19 11:45:00,31.81,31.82,31.8,31.81,73069.0,22.1818,22.1887,22.1748,22.1818,73069.0
2017-01-19 11:50:00,31.8,31.82,31.79,31.79,203321.0,22.1748,22.1887,22.1678,22.1678,203321.0
2017-01-19 11:55:00,31.8,31.82,31.79,31.82,132974.0,22.1748,22.1887,22.1678,22.1887,132974.0
2017-01-19 12:00:00,31.81,31.85,31.81,31.84,189480.0,22.1818,22.2097,22.1818,22.2027,189480.0
2017-01-19 12:05:00,31.83,31.84,31.81,31.82,112327.0,22.1957,22.2027,22.1818,22.1887,112327.0
2017-01-19 12:10:00,31.82,31.83,31.81,31.82,107044.0,22.1887,22.1957,22.1818,22.1887,107044.0
2017-01-19 12:15:00,31.82,31.82,31.78,31.79,195083.0,22.1887,22.1887,22.1608,22.1678,195083.0
2017-01-19 12:20:00,31.79,31.79,31.75,31.76,223432.0,22.1678,22.1678,22.1399,22.1469,223432.0
2017-01-19 12:25:00,31.77,31.77,31.76,31.77,252868.0,22.1539,22.1539,22.1469,22.1539,252868.0
2017-01-19 12:30:00,31.76,31.77,31.76,31.77,59355.0,22.1469,22.1539,22.1469,22.1539,59355.0
2017-01-19 12:35:00,31.77,31.77,31.76,31.77,64765.0,22.1539,22.1539,22.1469,22.1539,64765.0
2017-01-19 12:40:00,31.77,31.78,31.76,31.77,190109.0,22.1539,22.1608,22.1469,22.1539,190109.0
2017-01-19 12:45:00,31.77,31.78,31.75,31.76,179011.0,22.1539,22.1608,22.1399,22.1469,179011.0
2017-01-19 12:50:00,31.75,31.76,31.72,31.72,322757.0,22.1399,22.1469,22.119,22.119,322757.0
2017-01-19 12:55:00,31.72,31.73,31.69,31.73,262345.0,22.119,22.126,22.0981,22.126,262345.0
2017-01-19 13:00:00,31.73,31.74,31.72,31.72,217820.0,22.126,22.133,22.119,22.119,217820.0
2017-01-19 13:05:00,31.73,31.75,31.71,31.75,264560.0,22.126,22.1399,22.112,22.1399,264560.0
2017-01-19 13:10:00,31.75,31.76,31.72,31.73,136750.0,22.1399,22.1469,22.119,22.126,136750.0
2017-01-19 13:15:00,31.73,31.74,31.71,31.73,201323.0,22.126,22.133,22.112,22.126,201323.0
2017-01-19 13:20:00,31.73,31.74,31.71,31.72,251028.0,22.126,22.133,22.112,22.119,251028.0
2017-01-19 13:25:00,31.72,31.73,31.69,31.7,450150.0,22.119,22.126,22.0981,22.1051,450150.0
2017-01-19 13:30:00,31.7,31.71,31.69,31.7,386744.0,22.1051,22.112,22.0981,22.1051,386744.0
2017-01-19 13:35:00,31.7,31.73,31.69,31.73,262153.0,22.1051,22.126,22.0981,22.126,262153.0
2017-01-19 13:40:00,31.73,31.73,31.71,31.71,297675.0,22.126,22.126,22.112,22.112,297675.0
2017-01-19 13:45:00,31.72,31.74,31.71,31.71,186578.0,22.119,22.133,22.112,22.112,186578.0
2017-01-19 13:50:00,31.71,31.73,31.71,31.72,230842.0,22.112,22.126,22.112,22.119,230842.0
2017-01-19 13:55:00,31.73,31.73,31.69,31.7,104645.0,22.126,22.126,22.0981,22.1051,104645.0
2017-01-19 14:00:00,31.69,31.71,31.66,31.67,237281.0,22.0981,22.112,22.0772,22.0841,237281.0
2017-01-19 14:05:00,31.66,31.67,31.6,31.62,479329.0,22.0772,22.0841,22.0353,22.0493,479329.0
2017-01-19 14:10:00,31.62,31.64,31.58,31.58,365891.0,22.0493,22.0632,22.0214,22.0214,365891.0
2017-01-19 14:15:00,31.59,31.6,31.57,31.58,235438.0,22.0284,22.0353,22.0144,22.0214,235438.0
2017-01-19 14:20:00,31.58,31.58,31.53,31.56,536746.0,22.0214,22.0214,21.9865,22.0074,536746.0
2017-01-19 14:25:00,31.56,31.6,31.55,31.59,474794.0,22.0074,22.0353,22.0005,22.0284,474794.0
2017-01-19 14:30:00,31.6,31.6,31.56,31.57,273742.0,22.0353,22.0353,22.0074,22.0144,273742.0
2017-01-19 14:35:00,31.57,31.58,31.54,31.55,145861.0,22.0144,22.0214,21.9935,22.0005,145861.0
2017-01-19 14:40:00,31.55,31.55,31.53,31.55,269876.0,22.0005,22.0005,21.9865,22.0005,269876.0
2017-01-19 14:45:00,31.55,31.6,31.54,31.59,538924.0,22.0005,22.0353,21.9935,22.0284,538924.0
2017-01-19 14:50:00,31.59,31.63,31.58,31.6,232993.0,22.0284,22.0562,22.0214,22.0353,232993.0
2017-01-19 14:55:00,31.61,31.61,31.57,31.58,221053.0,22.0423,22.0423,22.0144,22.0214,221053.0
2017-01-19 15:00:00,31.59,31.61,31.58,31.61,357772.0,22.0284,22.0423,22.0214,22.0423,357772.0
2017-01-19 15:05:00,31.61,31.61,31.58,31.61,206224.0,22.0423,22.0423,22.0214,22.0423,206224.0
2017-01-19 15:10:00,31.61,31.62,31.59,31.6,181701.0,22.0423,22.0493,22.0284,22.0353,181701.0
2017-01-19 15:15:00,31.6,31.67,31.59,31.64,434877.0,22.0353,22.0841,22.0284,22.0632,434877.0
2017-01-19 15:20:00,31.64,31.67,31.63,31.67,220518.0,22.0632,22.0841,22.0562,22.0841,220518.0
2017-01-19 15:25:00,31.67,31.67,31.64,31.65,371043.0,22.0841,22.0841,22.0632,22.0702,371043.0
2017-01-19 15:30:00,31.65,31.66,31.62,31.65,374014.0,22.0702,22.0772,22.0493,22.0702,374014.0
2017-01-19 15:35:00,31.65,31.68,31.64,31.66,419072.0,22.0702,22.0911,22.0632,22.0772,419072.0
2017-01-19 15:40:00,31.67,31.67,31.64,31.66,306260.0,22.0841,22.0841,22.0632,22.0772,306260.0
2017-01-19 15:45:00,31.66,31.66,31.63,31.66,558919.0,22.0772,22.0772,22.0562,22.0772,558919.0
2017-01-19 15:50:00,31.66,31.71,31.65,31.71,718225.0,22.0772,22.112,22.0702,22.112,718225.0
2017-01-19 15:55:00,31.71,31.73,31.68,31.7,1845987.0,22.112,22.126,22.0911,22.1051,1845987.0
2017-01-20 09:30:00,31.72,31.79,31.66,31.74,3014575.0,22.119,22.1678,22.0772,22.133,3014575.0
2017-01-20 09:35:00,31.74,31.88,31.74,31.87,495657.0,22.133,22.2306,22.133,22.2236,495657.0
2017-01-20 09:40:00,31.87,31.93,31.84,31.9,428611.0,22.2236,22.2654,22.2027,22.2445,428611.0
2017-01-20 09:45:00,31.9,31.9,31.85,31.88,169196.0,22.2445,22.2445,22.2097,22.2306,169196.0
2017-01-20 09:50:00,31.88,31.93,31.85,31.9,355498.0,22.2306,22.2654,22.2097,22.2445,355498.0
2017-01-20 09:55:00,31.9,32.0,31.87,31.98,571315.0,22.2445,22.3143,22.2236,22.3003,571315.0
2017-01-20 10:00:00,31.99,31.99,31.9,31.96,379369.0,22.3073,22.3073,22.2445,22.2864,379369.0
2017-01-20 10:05:00,31.96,32.04,31.95,32.01,298426.0,22.2864,22.3421,22.2794,22.3212,298426.0
2017-01-20 10:10:00,32.01,32.04,31.93,31.93,230694.0,22.3212,22.3421,22.2654,22.2654,230694.0
2017-01-20 10:15:00,31.94,31.96,31.91,31.93,230392.0,22.2724,22.2864,22.2515,22.2654,230392.0
2017-01-20 10:20:00,31.93,31.97,31.9,31.92,200802.0,22.2654,22.2933,22.2445,22.2585,200802.0
2017-01-20 10:25:00,31.93,31.97,31.93,31.96,174119.0,22.2654,22.2933,22.2654,22.2864,174119.0
2017-01-20 10:30:00,31.96,32.03,31.96,32.02,212340.0,22.2864,22.3352,22.2864,22.3282,212340.0
2017-01-20 10:35:00,32.02,32.02,31.98,32.01,249982.0,22.3282,22.3282,22.3003,22.3212,249982.0
2017-01-20 10:40:00,32.01,32.04,32.0,32.04,186538.0,22.3212,22.3421,22.3143,22.3421,186538.0
2017-01-20 10:45:00,32.04,32.08,32.03,32.08,341358.0,22.3421,22.37,22.3352,22.37,341358.0
2017-01-20 10:50:00,32.08,32.11,32.06,32.09,247268.0,22.37,22.391,22.3561,22.377,247268.0
2017-01-20 10:55:00,32.09,32.11,32.07,32.09,205436.0,22.377,22.391,22.3631,22.377,205436.0
2017-01-20 11:00:00,32.09,32.12,32.09,32.11,463874.0,22.377,22.3979,22.377,22.391,463874.0
2017-01-20 11:05:00,32.1,32.11,32.06,32.08,241858.0,22.384,22.391,22.3561,22.37,241858.0
2017-01-20 11:10:00,32.08,32.08,32.05,32.07,188818.0,22.37,22.37,22.3491,22.3631,188818.0
2017-01-20 11:15:00,32.07,32.08,32.05,32.05,237493.0,22.3631,22.37,22.3491,22.3491,237493.0
2017-01-20 11:20:00,32.05,32.1,32.05,32.08,228233.0,22.3491,22.384,22.3491,22.37,228233.0
2017-01-20 11:25:00,32.08,32.1,32.06,32.09,167379.0,22.37,22.384,22.3561,22.377,167379.0
2017-01-20 11:30:00,32.09,32.11,32.07,32.08,139426.0,22.377,22.391,22.3631,22.37,139426.0
2017-01-20 11:35:00,32.08,32.09,32.06,32.06,107075.0,22.37,22.377,22.3561,22.3561,107075.0
2017-01-20 11:40:00,32.06,32.08,32.06,32.08,175291.0,22.3561,22.37,22.3561,22.37,175291.0
2017-01-20 11:45:00,32.07,32.11,32.07,32.1,218606.0,22.3631,22.391,22.3631,22.384,218606.0
2017-01-20 11:50:00,32.1,32.11,32.08,32.09,222150.0,22.384,22.391,22.37,22.377,222150.0
2017-01-20 11:55:00,32.09,32.09,32.03,32.05,136105.0,22.377,22.377,22.3352,22.3491,136105.0
2017-01-20 12:00:00,32.04,32.05,32.01,32.02,123532.0,22.3421,22.3491,22.3212,22.3282,123532.0
2017-01-20 12:05:00,32.01,32.01,31.94,32.0,460632.0,22.3212,22.3212,22.2724,22.3143,460632.0
2017-01-20 12:10:00,31.99,32.01,31.98,31.98,405267.0,22.3073,22.3212,22.3003,22.3003,405267.0
2017-01-20 12:15:00,31.98,32.03,31.94,32.02,438234.0,22.3003,22.3352,22.2724,22.3282,438234.0
2017-01-20 12:20:00,32.02,32.05,32.0,32.01,232483.0,22.3282,22.3491,22.3143,22.3212,232483.0
2017-01-20 12:25:00,32.01,32.02,31.93,31.94,132921.0,22.3212,22.3282,22.2654,22.2724,132921.0
2017-01-20 12:30:00,31.93,31.94,31.87,31.92,339138.0,22.2654,22.2724,22.2236,22.2585,339138.0
2017-01-20 12:35:00,31.93,31.93,31.86,31.88,216998.0,22.2654,22.2654,22.2166,22.2306,216998.0
2017-01-20 12:40:00,31.88,31.91,31.86,31.91,120068.0,22.2306,22.2515,22.2166,22.2515,120068.0
2017-01-20 12:45:00,31.9,31.92,31.88,31.89,121954.0,22.2445,22.2585,22.2306,22.2375,121954.0
2017-01-20 12:50:00,31.89,31.9,31.84,31.85,206500.0,22.2375,22.2445,22.2027,22.2097,206500.0
2017-01-20 12:55:00,31.85,31.87,31.84,31.86,160855.0,22.2097,22.2236,22.2027,22.2166,160855.0
2017-01-20 13:00:00,31.87,31.88,31.85,31.88,82092.0,22.2236,22.2306,22.2097,22.2306,82092.0
2017-01-20 13:05:00,31.88,31.91,31.88,31.9,71973.0,22.2306,22.2515,22.2306,22.2445,71973.0
2017-01-20 13:10:00,31.9,31.93,31.9,31.92,208385.0,22.2445,22.2654,22.2445,22.2585,208385.0
2017-01-20 13:15:00,31.91,31.92,31.86,31.87,237241.0,22.2515,22.2585,22.2166,22.2236,237241.0
2017-01-20 13:20:00,31.86,31.87,31.85,31.86,475623.0,22.2166,22.2236,22.2097,22.2166,475623.0
2017-01-20 13:25:00,31.85,31.86,31.83,31.86,171478.0,22.2097,22.2166,22.1957,22.2166,171478.0
2017-01-20 13:30:00,31.85,31.86,31.83,31.84,94720.0,22.2097,22.2166,22.1957,22.2027,94720.0
2017-01-20 13:35:00,31.84,31.84,31.8,31.8,416023.0,22.2027,22.2027,22.1748,22.1748,416023.0
2017-01-20 13:40:00,31.81,31.82,31.78,31.79,249981.0,22.1818,22.1887,22.1608,22.1678,249981.0
2017-01-20 13:45:00,31.79,31.83,31.78,31.83,98799.0,22.1678,22.1957,22.1608,22.1957,98799.0
2017-01-20 13:50:00,31.83,31.85,31.83,31.84,99457.0,22.1957,22.2097,22.1957,22.2027,99457.0
2017-01-20 13:55:00,31.84,31.85,31.83,31.84,75103.0,22.2027,22.2097,22.1957,22.2027,75103.0
2017-01-20 14:00:00,31.84,31.87,31.83,31.87,132867.0,22.2027,22.2236,22.1957,22.2236,132867.0
2017-01-20 14:05:00,31.87,31.9,31.86,31.89,126648.0,22.2236,22.2445,22.2166,22.2375,126648.0
2017-01-20 14:10:00,31.89,31.9,31.87,31.88,99416.0,22.2375,22.2445,22.2236,22.2306,99416.0
2017-01-20 14:15:00,31.88,31.88,31.86,31.86,124750.0,22.2306,22.2306,22.2166,22.2166,124750.0
2017-01-20 14:20:00,31.86,31.87,31.82,31.83,236861.0,22.2166,22.2236,22.1887,22.1957,236861.0
2017-01-20 14:25:00,31.83,31.84,31.83,31.84,62620.0,22.1957,22.2027,22.1957,22.2027,62620.0
2017-01-20 14:30:00,31.84,31.89,31.83,31.89,210585.0,22.2027,22.2375,22.1957,22.2375,210585.0
2017-01-20 14:35:00,31.89,31.89,31.83,31.83,177745.0,22.2375,22.2375,22.1957,22.1957,177745.0
2017-01-20 14:40:00,31.83,31.84,31.8,31.82,454676.0,22.1957,22.2027,22.1748,22.1887,454676.0
2017-01-20 14:45:00,31.82,31.82,31.8,31.82,122907.0,22.1887,22.1887,22.1748,22.1887,122907.0
2017-01-20 14:50:00,31.81,31.83,31.77,31.77,323562.0,22.1818,22.1957,22.1539,22.1539,323562.0
2017-01-20 14:55:00,31.77,31.78,31.7,31.73,788548.0,22.1539,22.1608,22.1051,22.126,788548.0
2017-01-20 15:00:00,31.74,31.8,31.73,31.8,231059.0,22.133,22.1748,22.126,22.1748,231059.0
2017-01-20 15:05:00,31.8,31.8,31.75,31.76,523797.0,22.1748,22.1748,22.1399,22.1469,523797.0
2017-01-20 15:10:00,31.76,31.79,31.73,31.75,570966.0,22.1469,22.1678,22.126,22.1399,570966.0
2017-01-20 15:15:00,31.75,31.77,31.74,31.76,315889.0,22.1399,22.1539,22.133,22.1469,315889.0
2017-01-20 15:20:00,31.76,31.76,31.73,31.75,177727.0,22.1469,22.1469,22.126,22.1399,177727.0
2017-01-20 15:25:00,31.75,31.76,31.71,31.71,271300.0,22.1399,22.1469,22.112,22.112,271300.0
2017-01-20 15:30:00,31.71,31.77,31.71,31.75,358029.0,22.112,22.1539,22.112,22.1399,358029.0
2017-01-20 15:35:00,31.75,31.75,31.73,31.74,378396.0,22.1399,22.1399,22.126,22.133,378396.0
2017-01-20 15:40:00,31.74,31.75,31.71,31.73,463337.0,22.133,22.1399,22.112,22.126,463337.0
2017-01-20 15:45:00,31.73,31.74,31.72,31.73,490139.0,22.126,22.133,22.119,22.126,490139.0
2017-01-20 15:50:00,31.74,31.78,31.73,31.78,668106.0,22.133,22.1608,22.126,22.1608,668106.0
2017-01-20 15:55:00,31.78,31.79,31.75,31.77,1287957.0,22.1608,22.1678,22.1399,22.1539,1287957.0
2017-01-23 09:30:00,31.68,31.73,31.61,31.69,638232.0,22.0911,22.126,22.0423,22.0981,638232.0
2017-01-23 09:35:00,31.69,31.73,31.67,31.69,369025.0,22.0981,22.126,22.0841,22.0981,369025.0
2017-01-23 09:40:00,31.69,31.78,31.67,31.76,260683.0,22.0981,22.1608,22.0841,22.1469,260683.0
2017-01-23 09:45:00,31.77,31.82,31.76,31.8,310813.0,22.1539,22.1887,22.1469,22.1748,310813.0
2017-01-23 09:50:00,31.8,31.81,31.72,31.75,307709.0,22.1748,22.1818,22.119,22.1399,307709.0
2017-01-23 09:55:00,31.75,31.77,31.73,31.74,189613.0,22.1399,22.1539,22.126,22.133,189613.0
2017-01-23 10:00:00,31.74,31.8,31.72,31.8,577390.0,22.133,22.1748,22.119,22.1748,577390.0
2017-01-23 10:05:00,31.8,31.8,31.74,31.75,219975.0,22.1748,22.1748,22.133,22.1399,219975.0
2017-01-23 10:10:00,31.76,31.76,31.7,31.73,249923.0,22.1469,22.1469,22.1051,22.126,249923.0
2017-01-23 10:15:00,31.74,31.74,31.67,31.7,290866.0,22.133,22.133,22.0841,22.1051,290866.0
2017-01-23 10:20:00,31.7,31.75,31.69,31.73,278227.0,22.1051,22.1399,22.0981,22.126,278227.0
2017-01-23 10:25:00,31.73,31.74,31.68,31.69,248488.0,22.126,22.133,22.0911,22.0981,248488.0
2017-01-23 10:30:00,31.68,31.7,31.65,31.67,300483.0,22.0911,22.1051,22.0702,22.0841,300483.0
2017-01-23 10:35:00,31.67,31.67,31.61,31.62,223148.0,22.0841,22.0841,22.0423,22.0493,223148.0
2017-01-23 10:40:00,31.62,31.65,31.61,31.62,210068.0,22.0493,22.0702,22.0423,22.0493,210068.0
2017-01-23 10:45:00,31.62,31.66,31.61,31.64,362780.0,22.0493,22.0772,22.0423,22.0632,362780.0
2017-01-23 10:50:00,31.63,31.64,31.56,31.56,390332.0,22.0562,22.0632,22.0074,22.0074,390332.0
2017-01-23 10:55:00,31.57,31.59,31.54,31.54,319823.0,22.0144,22.0284,21.9935,21.9935,319823.0
2017-01-23 11:00:00,31.54,31.61,31.54,31.58,385061.0,21.9935,22.0423,21.9935,22.0214,385061.0
2017-01-23 11:05:00,31.58,31.59,31.55,31.56,350387.0,22.0214,22.0284,22.0005,22.0074,350387.0
2017-01-23 11:10:00,31.56,31.56,31.47,31.49,656447.0,22.0074,22.0074,21.9447,21.9586,656447.0
2017-01-23 11:15:00,31.49,31.53,31.48,31.52,351396.0,21.9586,21.9865,21.9516,21.9795,351396.0
2017-01-23 11:20:00,31.53,31.56,31.49,31.49,184633.0,21.9865,22.0074,21.9586,21.9586,184633.0
2017-01-23 11:25:00,31.49,31.54,31.48,31.54,217001.0,21.9586,21.9935,21.9516,21.9935,217001.0
2017-01-23 11:30:00,31.53,31.55,31.52,31.53,153581.0,21.9865,22.0005,21.9795,21.9865,153581.0
2017-01-23 11:35:00,31.52,31.55,31.52,31.55,202735.0,21.9795,22.0005,21.9795,22.0005,202735.0
2017-01-23 11:40:00,31.55,31.56,31.53,31.55,161117.0,22.0005,22.0074,21.9865,22.0005,161117.0
2017-01-23 11:45:00,31.54,31.56,31.51,31.55,185634.0,21.9935,22.0074,21.9726,22.0005,185634.0
2017-01-23 11:50:00,31.55,31.56,31.53,31.56,126425.0,22.0005,22.0074,21.9865,22.0074,126425.0
2017-01-23 11:55:00,31.56,31.6,31.55,31.59,240987.0,22.0074,22.0353,22.0005,22.0284,240987.0
2017-01-23 12:00:00,31.59,31.6,31.56,31.58,171201.0,22.0284,22.0353,22.0074,22.0214,171201.0
2017-01-23 12:05:00,31.58,31.59,31.55,31.55,132089.0,22.0214,22.0284,22.0005,22.0005,132089.0
2017-01-23 12:10:00,31.55,31.57,31.53,31.54,152356.0,22.0005,22.0144,21.9865,21.9935,152356.0
2017-01-23 12:15:00,31.54,31.56,31.52,31.56,139382.0,21.9935,22.0074,21.9795,22.0074,139382.0
2017-01-23 12:20:00,31.56,31.56,31.54,31.55,132561.0,22.0074,22.0074,21.9935,22.0005,132561.0
2017-01-23 12:25:00,31.55,31.56,31.54,31.56,115830.0,22.0005,22.0074,21.9935,22.0074,115830.0
2017-01-23 12:30:00,31.56,31.59,31.55,31.59,304208.0,22.0074,22.0284,22.0005,22.0284,304208.0
2017-01-23 12:35:00,31.59,31.59,31.57,31.58,128455.0,22.0284,22.0284,22.0144,22.0214,128455.0
2017-01-23 12:40:00,31.58,31.58,31.57,31.58,101190.0,22.0214,22.0214,22.0144,22.0214,101190.0
2017-01-23 12:45:00,31.58,31.63,31.57,31.6,339509.0,22.0214,22.0562,22.0144,22.0353,339509.0
2017-01-23 12:50:00,31.6,31.61,31.57,31.6,194775.0,22.0353,22.0423,22.0144,22.0353,194775.0
2017-01-23 12:55:00,31.6,31.61,31.59,31.61,64742.0,22.0353,22.0423,22.0284,22.0423,64742.0
2017-01-23 13:00:00,31.61,31.64,31.6,31.63,237446.0,22.0423,22.0632,22.0353,22.0562,237446.0
2017-01-23 13:05:00,31.63,31.66,31.61,31.62,280385.0,22.0562,22.0772,22.0423,22.0493,280385.0
2017-01-23 13:10:00,31.62,31.62,31.59,31.6,167344.0,22.0493,22.0493,22.0284,22.0353,167344.0
2017-01-23 13:15:00,31.59,31.62,31.59,31.59,220801.0,22.0284,22.0493,22.0284,22.0284,220801.0
2017-01-23 13:20:00,31.59,31.6,31.57,31.59,210571.0,22.0284,22.0353,22.0144,22.0284,210571.0
2017-01-23 13:25:00,31.58,31.58,31.51,31.53,239668.0,22.0214,22.0214,21.9726,21.9865,239668.0
2017-01-23 13:30:00,31.52,31.56,31.52,31.55,208272.0,21.9795,22.0074,21.9795,22.0005,208272.0
2017-01-23 13:35:00,31.56,31.6,31.54,31.55,375371.0,22.0074,22.0353,21.9935,22.0005,375371.0
2017-01-23 13:40:00,31.55,31.56,31.5,31.5,180198.0,22.0005,22.0074,21.9656,21.9656,180198.0
2017-01-23 13:45:00,31.51,31.52,31.5,31.5,326917.0,21.9726,21.9795,21.9656,21.9656,326917.0
2017-01-23 13:50:00,31.5,31.51,31.47,31.48,303936.0,21.9656,21.9726,21.9447,21.9516,303936.0
2017-01-23 13:55:00,31.47,31.49,31.45,31.46,203343.0,21.9447,21.9586,21.9307,21.9377,203343.0
2017-01-23 14:00:00,31.46,31.48,31.45,31.46,229525.0,21.9377,21.9516,21.9307,21.9377,229525.0
2017-01-23 14:05:00,31.46,31.48,31.45,31.46,158674.0,21.9377,21.9516,21.9307,21.9377,158674.0
2017-01-23 14:10:00,31.47,31.47,31.44,31.45,289627.0,21.9447,21.9447,21.9238,21.9307,289627.0
2017-01-23 14:15:00,31.44,31.46,31.44,31.46,407245.0,21.9238,21.9377,21.9238,21.9377,407245.0
2017-01-23 14:20:00,31.45,31.47,31.45,31.45,221395.0,21.9307,21.9447,21.9307,21.9307,221395.0
2017-01-23 14:25:00,31.46,31.47,31.44,31.47,216715.0,21.9377,21.9447,21.9238,21.9447,216715.0
2017-01-23 14:30:00,31.46,31.52,31.46,31.52,245575.0,21.9377,21.9795,21.9377,21.9795,245575.0
2017-01-23 14:35:00,31.52,31.52,31.5,31.5,132256.0,21.9795,21.9795,21.9656,21.9656,132256.0
2017-01-23 14:40:00,31.5,31.52,31.49,31.51,389704.0,21.9656,21.9795,21.9586,21.9726,389704.0
2017-01-23 14:45:00,31.51,31.52,31.5,31.51,261423.0,21.9726,21.9795,21.9656,21.9726,261423.0
2017-01-23 14:50:00,31.5,31.52,31.5,31.51,162919.0,21.9656,21.9795,21.9656,21.9726,162919.0
2017-01-23 14:55:00,31.52,31.53,31.51,31.52,232298.0,21.9795,21.9865,21.9726,21.9795,232298.0
2017-01-23 15:00:00,31.51,31.52,31.51,31.51,171299.0,21.9726,21.9795,21.9726,21.9726,171299.0
2017-01-23 15:05:00,31.51,31.52,31.49,31.52,342972.0,21.9726,21.9795,21.9586,21.9795,342972.0
2017-01-23 15:10:00,31.5,31.51,31.47,31.47,255037.0,21.9656,21.9726,21.9447,21.9447,255037.0
2017-01-23 15:15:00,31.48,31.48,31.44,31.46,456101.0,21.9516,21.9516,21.9238,21.9377,456101.0
2017-01-23 15:20:00,31.46,31.48,31.45,31.47,380986.0,21.9377,21.9516,21.9307,21.9447,380986.0
2017-01-23 15:25:00,31.48,31.48,31.45,31.46,356248.0,21.9516,21.9516,21.9307,21.9377,356248.0
2017-01-23 15:30:00,31.46,31.46,31.44,31.45,432214.0,21.9377,21.9377,21.9238,21.9307,432214.0
2017-01-23 15:35:00,31.45,31.49,31.44,31.48,386005.0,21.9307,21.9586,21.9238,21.9516,386005.0
2017-01-23 15:40:00,31.48,31.49,31.47,31.48,267122.0,21.9516,21.9586,21.9447,21.9516,267122.0
2017-01-23 15:45:00,31.48,31.51,31.47,31.5,405869.0,21.9516,21.9726,21.9447,21.9656,405869.0
2017-01-23 15:50:00,31.5,31.51,31.47,31.5,457634.0,21.9656,21.9726,21.9447,21.9656,457634.0
2017-01-23 15:55:00,31.51,31.51,31.45,31.47,1140187.0,21.9726,21.9726,21.9307,21.9447,1140187.0
2017-01-24 09:30:00,31.4,31.46,31.27,31.3,1028918.0,21.8959,21.9377,21.8052,21.8261,1028918.0
2017-01-24 09:35:00,31.3,31.32,31.21,31.24,506300.0,21.8261,21.8401,21.7634,21.7843,506300.0
2017-01-24 09:40:00,31.24,31.25,31.11,31.12,568538.0,21.7843,21.7913,21.6936,21.7006,568538.0
2017-01-24 09:45:00,31.11,31.16,31.09,31.11,530330.0,21.6936,21.7285,21.6797,21.6936,530330.0
2017-01-24 09:50:00,31.11,31.15,31.09,31.1,344654.0,21.6936,21.7215,21.6797,21.6867,344654.0
2017-01-24 09:55:00,31.11,31.11,31.07,31.08,344423.0,21.6936,21.6936,21.6657,21.6727,344423.0
2017-01-24 10:00:00,31.08,31.13,31.06,31.07,478747.0,21.6727,21.7076,21.6588,21.6657,478747.0
2017-01-24 10:05:00,31.07,31.08,31.05,31.05,306023.0,21.6657,21.6727,21.6518,21.6518,306023.0
2017-01-24 10:10:00,31.05,31.06,30.96,31.0,1328878.0,21.6518,21.6588,21.589,21.6169,1328878.0
2017-01-24 10:15:00,31.0,31.03,30.98,30.98,613415.0,21.6169,21.6379,21.603,21.603,613415.0
2017-01-24 10:20:00,30.99,31.0,30.95,30.96,308561.0,21.61,21.6169,21.5821,21.589,308561.0
2017-01-24 10:25:00,30.96,30.96,30.92,30.94,438520.0,21.589,21.589,21.5611,21.5751,438520.0
2017-01-24 10:30:00,30.95,30.98,30.93,30.98,593106.0,21.5821,21.603,21.5681,21.603,593106.0
2017-01-24 10:35:00,30.98,31.03,30.97,31.0,432588.0,21.603,21.6379,21.596,21.6169,432588.0
2017-01-24 10:40:00,30.99,31.02,30.99,31.0,483771.0,21.61,21.6309,21.61,21.6169,483771.0
2017-01-24 10:45:00,31.0,31.01,30.99,31.0,362506.0,21.6169,21.6239,21.61,21.6169,362506.0
2017-01-24 10:50:00,30.99,31.03,30.99,31.02,267739.0,21.61,21.6379,21.61,21.6309,267739.0
2017-01-24 10:55:00,31.02,31.03,31.0,31.01,221102.0,21.6309,21.6379,21.6169,21.6239,221102.0
2017-01-24 11:00:00,31.01,31.01,30.98,31.0,414120.0,21.6239,21.6239,21.603,21.6169,414120.0
2017-01-24 11:05:00,31.0,31.02,30.98,31.02,239970.0,21.6169,21.6309,21.603,21.6309,239970.0
2017-01-24 11:10:00,31.02,31.03,30.99,31.02,288047.0,21.6309,21.6379,21.61,21.6309,288047.0
2017-01-24 11:15:00,31.02,31.03,31.0,31.01,401078.0,21.6309,21.6379,21.6169,21.6239,401078.0
2017-01-24 11:20:00,31.0,31.03,31.0,31.02,487579.0,21.6169,21.6379,21.6169,21.6309,487579.0
2017-01-24 11:25:00,31.01,31.02,31.0,31.01,337855.0,21.6239,21.6309,21.6169,21.6239,337855.0
2017-01-24 11:30:00,31.02,31.02,30.95,30.96,484412.0,21.6309,21.6309,21.5821,21.589,484412.0
2017-01-24 11:35:00,30.96,30.99,30.94,30.96,474964.0,21.589,21.61,21.5751,21.589,474964.0
2017-01-24 11:40:00,30.97,30.97,30.9,30.92,387887.0,21.596,21.596,21.5472,21.5611,387887.0
2017-01-24 11:45:00,30.92,30.94,30.9,30.92,431395.0,21.5611,21.5751,21.5472,21.5611,431395.0
2017-01-24 11:50:00,30.91,30.92,30.9,30.92,342081.0,21.5542,21.5611,21.5472,21.5611,342081.0
2017-01-24 11:55:00,30.91,30.97,30.91,30.96,344182.0,21.5542,21.596,21.5542,21.589,344182.0
2017-01-24 12:00:00,30.96,30.97,30.95,30.96,179498.0,21.589,21.596,21.5821,21.589,179498.0
2017-01-24 12:05:00,30.96,30.96,30.94,30.96,326972.0,21.589,21.589,21.5751,21.589,326972.0
2017-01-24 12:10:00,30.96,30.98,30.95,30.98,337075.0,21.589,21.603,21.5821,21.603,337075.0
2017-01-24 12:15:00,30.98,31.0,30.97,30.99,131505.0,21.603,21.6169,21.596,21.61,131505.0
2017-01-24 12:20:00,31.0,31.0,30.97,30.98,185316.0,21.6169,21.6169,21.596,21.603,185316.0
2017-01-24 12:25:00,30.98,30.99,30.97,30.97,130037.0,21.603,21.61,21.596,21.596,130037.0
2017-01-24 12:30:00,30.98,30.98,30.95,30.96,238222.0,21.603,21.603,21.5821,21.589,238222.0
2017-01-24 12:35:00,30.96,30.99,30.96,30.99,128544.0,21.589,21.61,21.589,21.61,128544.0
2017-01-24 12:40:00,30.99,31.0,30.98,30.98,255711.0,21.61,21.6169,21.603,21.603,255711.0
2017-01-24 12:45:00,30.98,31.0,30.97,30.99,126983.0,21.603,21.6169,21.596,21.61,126983.0
2017-01-24 12:50:00,30.98,31.0,30.98,31.0,133732.0,21.603,21.6169,21.603,21.6169,133732.0
2017-01-24 12:55:00,31.0,31.0,30.95,30.96,191913.0,21.6169,21.6169,21.5821,21.589,191913.0
2017-01-24 13:00:00,30.95,30.98,30.95,30.98,203001.0,21.5821,21.603,21.5821,21.603,203001.0
2017-01-24 13:05:00,30.98,31.0,30.97,31.0,132195.0,21.603,21.6169,21.596,21.6169,132195.0
2017-01-24 13:10:00,31.0,31.02,30.98,30.99,303891.0,21.6169,21.6309,21.603,21.61,303891.0
2017-01-24 13:15:00,30.98,31.01,30.96,31.01,262152.0,21.603,21.6239,21.589,21.6239,262152.0
2017-01-24 13:20:00,31.01,31.01,30.98,30.98,264584.0,21.6239,21.6239,21.603,21.603,264584.0
2017-01-24 13:25:00,30.99,31.03,30.98,31.02,199868.0,21.61,21.6379,21.603,21.6309,199868.0
2017-01-24 13:30:00,31.02,31.08,31.02,31.07,342081.0,21.6309,21.6727,21.6309,21.6657,342081.0
2017-01-24 13:35:00,31.06,31.09,31.06,31.09,101395.0,21.6588,21.6797,21.6588,21.6797,101395.0
2017-01-24 13:40:00,31.09,31.11,31.08,31.1,309323.0,21.6797,21.6936,21.6727,21.6867,309323.0
2017-01-24 13:45:00,31.1,31.11,31.07,31.07,183396.0,21.6867,21.6936,21.6657,21.6657,183396.0
2017-01-24 13:50:00,31.08,31.09,31.06,31.08,180509.0,21.6727,21.6797,21.6588,21.6727,180509.0
2017-01-24 13:55:00,31.07,31.08,31.05,31.05,103550.0,21.6657,21.6727,21.6518,21.6518,103550.0
2017-01-24 14:00:00,31.05,31.1,31.05,31.1,173994.0,21.6518,21.6867,21.6518,21.6867,173994.0
2017-01-24 14:05:00,31.09,31.13,31.08,31.13,219954.0,21.6797,21.7076,21.6727,21.7076,219954.0
2017-01-24 14:10:00,31.13,31.15,31.12,31.13,275892.0,21.7076,21.7215,21.7006,21.7076,275892.0
2017-01-24 14:15:00,31.13,31.13,31.11,31.12,166338.0,21.7076,21.7076,21.6936,21.7006,166338.0
2017-01-24 14:20:00,31.13,31.13,31.11,31.12,109565.0,21.7076,21.7076,21.6936,21.7006,109565.0
2017-01-24 14:25:00,31.12,31.14,31.1,31.11,386892.0,21.7006,21.7146,21.6867,21.6936,386892.0
2017-01-24 14:30:00,31.1,31.16,31.1,31.13,353022.0,21.6867,21.7285,21.6867,21.7076,353022.0
2017-01-24 14:35:00,31.14,31.14,31.11,31.11,110250.0,21.7146,21.7146,21.6936,21.6936,110250.0
2017-01-24 14:40:00,31.11,31.14,31.11,31.14,204215.0,21.6936,21.7146,21.6936,21.7146,204215.0
2017-01-24 14:45:00,31.14,31.16,31.12,31.13,230426.0,21.7146,21.7285,21.7006,21.7076,230426.0
2017-01-24 14:50:00,31.13,31.17,31.12,31.16,157884.0,21.7076,21.7355,21.7006,21.7285,157884.0
2017-01-24 14:55:00,31.16,31.18,31.14,31.17,194906.0,21.7285,21.7425,21.7146,21.7355,194906.0
2017-01-24 15:00:00,31.17,31.21,31.16,31.2,320311.0,21.7355,21.7634,21.7285,21.7564,320311.0
2017-01-24 15:05:00,31.19,31.23,31.18,31.21,303107.0,21.7494,21.7773,21.7425,21.7634,303107.0
2017-01-24 15:10:00,31.21,31.24,31.2,31.21,185914.0,21.7634,21.7843,21.7564,21.7634,185914.0
2017-01-24 15:15:00,31.21,31.21,31.17,31.2,249632.0,21.7634,21.7634,21.7355,21.7564,249632.0
2017-01-24 15:20:00,31.2,31.23,31.18,31.22,240522.0,21.7564,21.7773,21.7425,21.7703,240522.0
2017-01-24 15:25:00,31.23,31.23,31.16,31.18,317405.0,21.7773,21.7773,21.7285,21.7425,317405.0
2017-01-24 15:30:00,31.18,31.22,31.18,31.21,257019.0,21.7425,21.7703,21.7425,21.7634,257019.0
2017-01-24 15:35:00,31.22,31.25,31.21,31.25,307245.0,21.7703,21.7913,21.7634,21.7913,307245.0
2017-01-24 15:40:00,31.24,31.25,31.2,31.21,437593.0,21.7843,21.7913,21.7564,21.7634,437593.0
2017-01-24 15:45:00,31.21,31.22,31.2,31.2,261061.0,21.7634,21.7703,21.7564,21.7564,261061.0
2017-01-24 15:50:00,31.2,31.21,31.16,31.16,752172.0,21.7564,21.7634,21.7285,21.7285,752172.0
2017-01-24 15:55:00,31.17,31.19,31.15,31.15,1342381.0,21.7355,21.7494,21.7215,21.7215,1342381.0
2017-01-25 09:30:00,31.36,31.44,31.15,31.19,983685.0,21.868,21.9238,21.7215,21.7494,983685.0
2017-01-25 09:35:00,31.18,31.19,31.11,31.16,392891.0,21.7425,21.7494,21.6936,21.7285,392891.0
2017-01-25 09:40:00,31.15,31.27,31.15,31.19,671556.0,21.7215,21.8052,21.7215,21.7494,671556.0
2017-01-25 09:45:00,31.18,31.19,31.15,31.15,372541.0,21.7425,21.7494,21.7215,21.7215,372541.0
2017-01-25 09:50:00,31.15,31.18,31.1,31.16,699332.0,21.7215,21.7425,21.6867,21.7285,699332.0
2017-01-25 09:55:00,31.16,31.19,31.12,31.18,538448.0,21.7285,21.7494,21.7006,21.7425,538448.0
2017-01-25 10:00:00,31.18,31.18,31.14,31.16,257386.0,21.7425,21.7425,21.7146,21.7285,257386.0
2017-01-25 10:05:00,31.16,31.19,31.14,31.18,397524.0,21.7285,21.7494,21.7146,21.7425,397524.0
2017-01-25 10:10:00,31.19,31.19,31.15,31.16,192852.0,21.7494,21.7494,21.7215,21.7285,192852.0
2017-01-25 10:15:00,31.16,31.24,31.14,31.23,411959.0,21.7285,21.7843,21.7146,21.7773,411959.0
2017-01-25 10:20:00,31.22,31.29,31.22,31.27,447214.0,21.7703,21.8192,21.7703,21.8052,447214.0
2017-01-25 10:25:00,31.27,31.28,31.26,31.27,166170.0,21.8052,21.8122,21.7982,21.8052,166170.0
2017-01-25 10:30:00,31.27,31.29,31.26,31.28,349043.0,21.8052,21.8192,21.7982,21.8122,349043.0
2017-01-25 10:35:00,31.28,31.31,31.27,31.29,228936.0,21.8122,21.8331,21.8052,21.8192,228936.0
2017-01-25 10:40:00,31.3,31.32,31.28,31.3,274620.0,21.8261,21.8401,21.8122,21.8261,274620.0
2017-01-25 10:45:00,31.31,31.32,31.29,31.32,290760.0,21.8331,21.8401,21.8192,21.8401,290760.0
2017-01-25 10:50:00,31.33,31.35,31.31,31.32,566445.0,21.847,21.861,21.8331,21.8401,566445.0
2017-01-25 10:55:00,31.32,31.39,31.31,31.35,1004065.0,21.8401,21.8889,21.8331,21.861,1004065.0
2017-01-25 11:00:00,31.34,31.39,31.34,31.39,391888.0,21.854,21.8889,21.854,21.8889,391888.0
2017-01-25 11:05:00,31.39,31.41,31.35,31.39,481811.0,21.8889,21.9028,21.861,21.8889,481811.0
2017-01-25 11:10:00,31.4,31.44,31.39,31.39,400773.0,21.8959,21.9238,21.8889,21.8889,400773.0
2017-01-25 11:15:00,31.39,31.42,31.37,31.4,358720.0,21.8889,21.9098,21.8749,21.8959,358720.0
2017-01-25 11:20:00,31.41,31.42,31.38,31.4,346803.0,21.9028,21.9098,21.8819,21.8959,346803.0
2017-01-25 11:25:00,31.41,31.42,31.39,31.42,227267.0,21.9028,21.9098,21.8889,21.9098,227267.0
2017-01-25 11:30:00,31.42,31.42,31.39,31.39,815626.0,21.9098,21.9098,21.8889,21.8889,815626.0
2017-01-25 11:35:00,31.39,31.4,31.37,31.39,367783.0,21.8889,21.8959,21.8749,21.8889,367783.0
2017-01-25 11:40:00,31.38,31.49,31.38,31.49,529000.0,21.8819,21.9586,21.8819,21.9586,529000.0
2017-01-25 11:45:00,31.49,31.5,31.46,31.48,435458.0,21.9586,21.9656,21.9377,21.9516,435458.0
2017-01-25 11:50:00,31.48,31.5,31.44,31.48,351104.0,21.9516,21.9656,21.9238,21.9516,351104.0
2017-01-25 11:55:00,31.47,31.52,31.47,31.51,217102.0,21.9447,21.9795,21.9447,21.9726,217102.0
2017-01-25 12:00:00,31.51,31.52,31.47,31.49,244149.0,21.9726,21.9795,21.9447,21.9586,244149.0
2017-01-25 12:05:00,31.49,31.5,31.45,31.46,229303.0,21.9586,21.9656,21.9307,21.9377,229303.0
2017-01-25 12:10:00,31.46,31.52,31.44,31.51,313424.0,21.9377,21.9795,21.9238,21.9726,313424.0
2017-01-25 12:15:00,31.51,31.52,31.46,31.47,162874.0,21.9726,21.9795,21.9377,21.9447,162874.0
2017-01-25 12:20:00,31.46,31.49,31.45,31.47,229854.0,21.9377,21.9586,21.9307,21.9447,229854.0
2017-01-25 12:25:00,31.48,31.51,31.45,31.5,325174.0,21.9516,21.9726,21.9307,21.9656,325174.0
2017-01-25 12:30:00,31.5,31.52,31.45,31.48,203546.0,21.9656,21.9795,21.9307,21.9516,203546.0
2017-01-25 12:35:00,31.48,31.49,31.45,31.46,156971.0,21.9516,21.9586,21.9307,21.9377,156971.0
2017-01-25 12:40:00,31.46,31.48,31.45,31.46,137965.0,21.9377,21.9516,21.9307,21.9377,137965.0
2017-01-25 12:45:00,31.46,31.47,31.44,31.44,111418.0,21.9377,21.9447,21.9238,21.9238,111418.0
2017-01-25 12:50:00,31.44,31.46,31.42,31.43,178017.0,21.9238,21.9377,21.9098,21.9168,178017.0
2017-01-25 12:55:00,31.42,31.48,31.42,31.46,182539.0,21.9098,21.9516,21.9098,21.9377,182539.0
2017-01-25 13:00:00,31.46,31.49,31.45,31.48,150202.0,21.9377,21.9586,21.9307,21.9516,150202.0
2017-01-25 13:05:00,31.47,31.51,31.46,31.49,217795.0,21.9447,21.9726,21.9377,21.9586,217795.0
2017-01-25 13:10:00,31.48,31.5,31.47,31.48,198972.0,21.9516,21.9656,21.9447,21.9516,198972.0
2017-01-25 13:15:00,31.48,31.49,31.42,31.46,232555.0,21.9516,21.9586,21.9098,21.9377,232555.0
2017-01-25 13:20:00,31.46,31.46,31.4,31.43,308212.0,21.9377,21.9377,21.8959,21.9168,308212.0
2017-01-25 13:25:00,31.42,31.44,31.41,31.44,151007.0,21.9098,21.9238,21.9028,21.9238,151007.0
2017-01-25 13:30:00,31.44,31.47,31.43,31.45,168293.0,21.9238,21.9447,21.9168,21.9307,168293.0
2017-01-25 13:35:00,31.44,31.46,31.43,31.43,158369.0,21.9238,21.9377,21.9168,21.9168,158369.0
2017-01-25 13:40:00,31.44,31.44,31.4,31.42,195797.0,21.9238,21.9238,21.8959,21.9098,195797.0
2017-01-25 13:45:00,31.42,31.43,31.4,31.42,163674.0,21.9098,21.9168,21.8959,21.9098,163674.0
2017-01-25 13:50:00,31.42,31.46,31.42,31.46,154077.0,21.9098,21.9377,21.9098,21.9377,154077.0
2017-01-25 13:55:00,31.46,31.46,31.43,31.46,284316.0,21.9377,21.9377,21.9168,21.9377,284316.0
2017-01-25 14:00:00,31.46,31.48,31.45,31.47,207191.0,21.9377,21.9516,21.9307,21.9447,207191.0
2017-01-25 14:05:00,31.47,31.48,31.46,31.46,208781.0,21.9447,21.9516,21.9377,21.9377,208781.0
2017-01-25 14:10:00,31.46,31.47,31.44,31.45,241821.0,21.9377,21.9447,21.9238,21.9307,241821.0
2017-01-25 14:15:00,31.45,31.46,31.44,31.45,224197.0,21.9307,21.9377,21.9238,21.9307,224197.0
2017-01-25 14:20:00,31.44,31.48,31.44,31.46,240108.0,21.9238,21.9516,21.9238,21.9377,240108.0
2017-01-25 14:25:00,31.46,31.47,31.45,31.45,180639.0,21.9377,21.9447,21.9307,21.9307,180639.0
2017-01-25 14:30:00,31.45,31.45,31.4,31.44,437930.0,21.9307,21.9307,21.8959,21.9238,437930.0
2017-01-25 14:35:00,31.44,31.45,31.38,31.39,292768.0,21.9238,21.9307,21.8819,21.8889,292768.0
2017-01-25 14:40:00,31.39,31.4,31.36,31.38,310139.0,21.8889,21.8959,21.868,21.8819,310139.0
2017-01-25 14:45:00,31.38,31.4,31.36,31.38,235186.0,21.8819,21.8959,21.868,21.8819,235186.0
2017-01-25 14:50:00,31.38,31.39,31.35,31.35,384681.0,21.8819,21.8889,21.861,21.861,384681.0
2017-01-25 14:55:00,31.36,31.37,31.34,31.34,518212.0,21.868,21.8749,21.854,21.854,518212.0
2017-01-25 15:00:00,31.35,31.36,31.31,31.34,455651.0,21.861,21.868,21.8331,21.854,455651.0
2017-01-25 15:05:00,31.34,31.39,31.33,31.38,229727.0,21.854,21.8889,21.847,21.8819,229727.0
2017-01-25 15:10:00,31.38,31.38,31.35,31.36,208361.0,21.8819,21.8819,21.861,21.868,208361.0
2017-01-25 15:15:00,31.36,31.37,31.32,31.33,406419.0,21.868,21.8749,21.8401,21.847,406419.0
2017-01-25 15:20:00,31.33,31.36,31.32,31.36,425784.0,21.847,21.868,21.8401,21.868,425784.0
2017-01-25 15:25:00,31.36,31.36,31.33,31.34,462501.0,21.868,21.868,21.847,21.854,462501.0
2017-01-25 15:30:00,31.35,31.35,31.3,31.31,559264.0,21.861,21.861,21.8261,21.8331,559264.0
2017-01-25 15:35:00,31.31,31.38,31.31,31.36,394676.0,21.8331,21.8819,21.8331,21.868,394676.0
2017-01-25 15:40:00,31.36,31.36,31.33,31.35,796702.0,21.868,21.868,21.847,21.861,796702.0
2017-01-25 15:45:00,31.35,31.35,31.3,31.32,687466.0,21.861,21.861,21.8261,21.8401,687466.0
2017-01-25 15:50:00,31.33,31.36,31.32,31.34,851816.0,21.847,21.868,21.8401,21.854,851816.0
2017-01-25 15:55:00,31.33,31.34,31.29,31.31,1854604.0,21.847,21.854,21.8192,21.8331,1854604.0
2017-01-26 09:30:00,31.4,31.46,31.31,31.34,1056227.0,21.8959,21.9377,21.8331,21.854,1056227.0
2017-01-26 09:35:00,31.33,31.36,31.28,31.28,402824.0,21.847,21.868,21.8122,21.8122,402824.0
2017-01-26 09:40:00,31.29,31.32,31.21,31.26,624809.0,21.8192,21.8401,21.7634,21.7982,624809.0
2017-01-26 09:45:00,31.26,31.3,31.24,31.27,527839.0,21.7982,21.8261,21.7843,21.8052,527839.0
2017-01-26 09:50:00,31.27,31.32,31.27,31.27,365527.0,21.8052,21.8401,21.8052,21.8052,365527.0
2017-01-26 09:55:00,31.27,31.29,31.24,31.24,277013.0,21.8052,21.8192,21.7843,21.7843,277013.0
2017-01-26 10:00:00,31.24,31.27,31.21,31.25,251651.0,21.7843,21.8052,21.7634,21.7913,251651.0
2017-01-26 10:05:00,31.24,31.25,31.2,31.25,263991.0,21.7843,21.7913,21.7564,21.7913,263991.0
2017-01-26 10:10:00,31.25,31.26,31.22,31.23,166743.0,21.7913,21.7982,21.7703,21.7773,166743.0
2017-01-26 10:15:00,31.23,31.24,31.2,31.21,227534.0,21.7773,21.7843,21.7564,21.7634,227534.0
2017-01-26 10:20:00,31.21,31.25,31.21,31.22,202283.0,21.7634,21.7913,21.7634,21.7703,202283.0
2017-01-26 10:25:00,31.22,31.24,31.2,31.21,220468.0,21.7703,21.7843,21.7564,21.7634,220468.0
2017-01-26 10:30:00,31.22,31.26,31.2,31.23,219400.0,21.7703,21.7982,21.7564,21.7773,219400.0
2017-01-26 10:35:00,31.23,31.28,31.2,31.24,334087.0,21.7773,21.8122,21.7564,21.7843,334087.0
2017-01-26 10:40:00,31.24,31.29,31.22,31.27,275184.0,21.7843,21.8192,21.7703,21.8052,275184.0
2017-01-26 10:45:00,31.27,31.28,31.23,31.24,293827.0,21.8052,21.8122,21.7773,21.7843,293827.0
2017-01-26 10:50:00,31.25,31.25,31.21,31.23,177134.0,21.7913,21.7913,21.7634,21.7773,177134.0
2017-01-26 10:55:00,31.23,31.25,31.22,31.25,172728.0,21.7773,21.7913,21.7703,21.7913,172728.0
2017-01-26 11:00:00,31.25,31.26,31.24,31.25,258841.0,21.7913,21.7982,21.7843,21.7913,258841.0
2017-01-26 11:05:00,31.25,31.27,31.21,31.27,310648.0,21.7913,21.8052,21.7634,21.8052,310648.0
2017-01-26 11:10:00,31.27,31.3,31.24,31.3,142453.0,21.8052,21.8261,21.7843,21.8261,142453.0
2017-01-26 11:15:00,31.29,31.31,31.28,31.3,252021.0,21.8192,21.8331,21.8122,21.8261,252021.0
2017-01-26 11:20:00,31.3,31.34,31.28,31.34,236361.0,21.8261,21.854,21.8122,21.854,236361.0
2017-01-26 11:25:00,31.34,31.36,31.32,31.33,254056.0,21.854,21.868,21.8401,21.847,254056.0
2017-01-26 11:30:00,31.32,31.34,31.29,31.33,228030.0,21.8401,21.854,21.8192,21.847,228030.0
2017-01-26 11:35:00,31.34,31.35,31.31,31.32,161696.0,21.854,21.861,21.8331,21.8401,161696.0
2017-01-26 11:40:00,31.33,31.36,31.32,31.35,230809.0,21.847,21.868,21.8401,21.861,230809.0
2017-01-26 11:45:00,31.35,31.39,31.34,31.37,155908.0,21.861,21.8889,21.854,21.8749,155908.0
2017-01-26 11:50:00,31.38,31.44,31.37,31.44,346700.0,21.8819,21.9238,21.8749,21.9238,346700.0
2017-01-26 11:55:00,31.44,31.44,31.36,31.37,270196.0,21.9238,21.9238,21.868,21.8749,270196.0
2017-01-26 12:00:00,31.37,31.4,31.36,31.39,476984.0,21.8749,21.8959,21.868,21.8889,476984.0
2017-01-26 12:05:00,31.4,31.41,31.38,31.4,105430.0,21.8959,21.9028,21.8819,21.8959,105430.0
2017-01-26 12:10:00,31.4,31.42,31.39,31.4,67681.0,21.8959,21.9098,21.8889,21.8959,67681.0
2017-01-26 12:15:00,31.4,31.43,31.37,31.41,185478.0,21.8959,21.9168,21.8749,21.9028,185478.0
2017-01-26 12:20:00,31.41,31.47,31.4,31.42,431785.0,21.9028,21.9447,21.8959,21.9098,431785.0
2017-01-26 12:25:00,31.43,31.44,31.4,31.4,203896.0,21.9168,21.9238,21.8959,21.8959,203896.0
2017-01-26 12:30:00,31.41,31.42,31.4,31.4,233474.0,21.9028,21.9098,21.8959,21.8959,233474.0
2017-01-26 12:35:00,31.41,31.41,31.36,31.36,127020.0,21.9028,21.9028,21.868,21.868,127020.0
2017-01-26 12:40:00,31.36,31.38,31.35,31.38,232680.0,21.868,21.8819,21.861,21.8819,232680.0
2017-01-26 12:45:00,31.38,31.38,31.35,31.37,156529.0,21.8819,21.8819,21.861,21.8749,156529.0
2017-01-26 12:50:00,31.37,31.38,31.36,31.37,197576.0,21.8749,21.8819,21.868,21.8749,197576.0
2017-01-26 12:55:00,31.37,31.37,31.34,31.34,293213.0,21.8749,21.8749,21.854,21.854,293213.0
2017-01-26 13:00:00,31.35,31.36,31.34,31.36,275014.0,21.861,21.868,21.854,21.868,275014.0
2017-01-26 13:05:00,31.36,31.37,31.34,31.34,194670.0,21.868,21.8749,21.854,21.854,194670.0
2017-01-26 13:10:00,31.34,31.35,31.31,31.33,287774.0,21.854,21.861,21.8331,21.847,287774.0
2017-01-26 13:15:00,31.32,31.33,31.3,31.32,307865.0,21.8401,21.847,21.8261,21.8401,307865.0
2017-01-26 13:20:00,31.32,31.33,31.3,31.32,148801.0,21.8401,21.847,21.8261,21.8401,148801.0
2017-01-26 13:25:00,31.32,31.37,31.31,31.36,171900.0,21.8401,21.8749,21.8331,21.868,171900.0
2017-01-26 13:30:00,31.37,31.38,31.34,31.34,484612.0,21.8749,21.8819,21.854,21.854,484612.0
2017-01-26 13:35:00,31.35,31.38,31.34,31.36,117668.0,21.861,21.8819,21.854,21.868,117668.0
2017-01-26 13:40:00,31.37,31.39,31.36,31.37,126560.0,21.8749,21.8889,21.868,21.8749,126560.0
2017-01-26 13:45:00,31.36,31.39,31.35,31.37,137389.0,21.868,21.8889,21.861,21.8749,137389.0
2017-01-26 13:50:00,31.36,31.39,31.36,31.37,91860.0,21.868,21.8889,21.868,21.8749,91860.0
2017-01-26 13:55:00,31.38,31.38,31.32,31.35,238088.0,21.8819,21.8819,21.8401,21.861,238088.0
2017-01-26 14:00:00,31.35,31.37,31.34,31.34,261964.0,21.861,21.8749,21.854,21.854,261964.0
2017-01-26 14:05:00,31.34,31.35,31.31,31.31,279392.0,21.854,21.861,21.8331,21.8331,279392.0
2017-01-26 14:10:00,31.31,31.33,31.3,31.32,192584.0,21.8331,21.847,21.8261,21.8401,192584.0
2017-01-26 14:15:00,31.31,31.34,31.31,31.32,227362.0,21.8331,21.854,21.8331,21.8401,227362.0
2017-01-26 14:20:00,31.32,31.33,31.29,31.29,195380.0,21.8401,21.847,21.8192,21.8192,195380.0
2017-01-26 14:25:00,31.29,31.35,31.29,31.35,325905.0,21.8192,21.861,21.8192,21.861,325905.0
2017-01-26 14:30:00,31.34,31.37,31.33,31.35,239487.0,21.854,21.8749,21.847,21.861,239487.0
2017-01-26 14:35:00,31.34,31.36,31.32,31.35,397780.0,21.854,21.868,21.8401,21.861,397780.0
2017-01-26 14:40:00,31.35,31.36,31.33,31.36,278659.0,21.861,21.868,21.847,21.868,278659.0
2017-01-26 14:45:00,31.36,31.36,31.34,31.36,212632.0,21.868,21.868,21.854,21.868,212632.0
2017-01-26 14:50:00,31.35,31.37,31.34,31.34,249600.0,21.861,21.8749,21.854,21.854,249600.0
2017-01-26 14:55:00,31.35,31.35,31.32,31.34,300147.0,21.861,21.861,21.8401,21.854,300147.0
2017-01-26 15:00:00,31.34,31.36,31.33,31.35,227206.0,21.854,21.868,21.847,21.861,227206.0
2017-01-26 15:05:00,31.35,31.36,31.32,31.32,279484.0,21.861,21.868,21.8401,21.8401,279484.0
2017-01-26 15:10:00,31.32,31.34,31.31,31.34,432607.0,21.8401,21.854,21.8331,21.854,432607.0
2017-01-26 15:15:00,31.33,31.35,31.3,31.3,271800.0,21.847,21.861,21.8261,21.8261,271800.0
2017-01-26 15:20:00,31.3,31.35,31.29,31.33,318411.0,21.8261,21.861,21.8192,21.847,318411.0
2017-01-26 15:25:00,31.33,31.35,31.32,31.34,221486.0,21.847,21.861,21.8401,21.854,221486.0
2017-01-26 15:30:00,31.34,31.34,31.31,31.31,267046.0,21.854,21.854,21.8331,21.8331,267046.0
2017-01-26 15:35:00,31.31,31.32,31.29,31.3,416364.0,21.8331,21.8401,21.8192,21.8261,416364.0
2017-01-26 15:40:00,31.3,31.3,31.25,31.27,420642.0,21.8261,21.8261,21.7913,21.8052,420642.0
2017-01-26 15:45:00,31.28,31.3,31.26,31.27,406676.0,21.8122,21.8261,21.7982,21.8052,406676.0
2017-01-26 15:50:00,31.28,31.3,31.25,31.3,633586.0,21.8122,21.8261,21.7913,21.8261,633586.0
2017-01-26 15:55:00,31.29,31.3,31.27,31.28,797812.0,21.8192,21.8261,21.8052,21.8122,797812.0
2017-01-27 09:30:00,31.47,31.49,31.32,31.32,743697.0,21.9447,21.9586,21.8401,21.8401,743697.0
2017-01-27 09:35:00,31.33,31.43,31.26,31.41,705987.0,21.847,21.9168,21.7982,21.9028,705987.0
2017-01-27 09:40:00,31.42,31.48,31.41,31.46,365412.0,21.9098,21.9516,21.9028,21.9377,365412.0
2017-01-27 09:45:00,31.46,31.48,31.43,31.48,248898.0,21.9377,21.9516,21.9168,21.9516,248898.0
2017-01-27 09:50:00,31.48,31.48,31.42,31.46,361113.0,21.9516,21.9516,21.9098,21.9377,361113.0
2017-01-27 09:55:00,31.46,31.51,31.44,31.5,317090.0,21.9377,21.9726,21.9238,21.9656,317090.0
2017-01-27 10:00:00,31.51,31.51,31.44,31.46,250379.0,21.9726,21.9726,21.9238,21.9377,250379.0
2017-01-27 10:05:00,31.47,31.49,31.41,31.41,243769.0,21.9447,21.9586,21.9028,21.9028,243769.0
2017-01-27 10:10:00,31.41,31.43,31.39,31.4,269427.0,21.9028,21.9168,21.8889,21.8959,269427.0
2017-01-27 10:15:00,31.39,31.42,31.37,31.41,232693.0,21.8889,21.9098,21.8749,21.9028,232693.0
2017-01-27 10:20:00,31.41,31.41,31.36,31.39,217968.0,21.9028,21.9028,21.868,21.8889,217968.0
2017-01-27 10:25:00,31.39,31.42,31.37,31.41,218294.0,21.8889,21.9098,21.8749,21.9028,218294.0
2017-01-27 10:30:00,31.4,31.45,31.4,31.45,128908.0,21.8959,21.9307,21.8959,21.9307,128908.0
2017-01-27 10:35:00,31.45,31.48,31.4,31.41,404969.0,21.9307,21.9516,21.8959,21.9028,404969.0
2017-01-27 10:40:00,31.4,31.43,31.37,31.42,1046667.0,21.8959,21.9168,21.8749,21.9098,1046667.0
2017-01-27 10:45:00,31.42,31.47,31.41,31.42,538362.0,21.9098,21.9447,21.9028,21.9098,538362.0
2017-01-27 10:50:00,31.43,31.45,31.38,31.41,379377.0,21.9168,21.9307,21.8819,21.9028,379377.0
2017-01-27 10:55:00,31.41,31.42,31.35,31.36,324948.0,21.9028,21.9098,21.861,21.868,324948.0
2017-01-27 11:00:00,31.36,31.38,31.33,31.36,529580.0,21.868,21.8819,21.847,21.868,529580.0
2017-01-27 11:05:00,31.36,31.37,31.32,31.32,199753.0,21.868,21.8749,21.8401,21.8401,199753.0
2017-01-27 11:10:00,31.32,31.44,31.32,31.42,524568.0,21.8401,21.9238,21.8401,21.9098,524568.0
2017-01-27 11:15:00,31.43,31.43,31.39,31.4,321750.0,21.9168,21.9168,21.8889,21.8959,321750.0
2017-01-27 11:20:00,31.4,31.44,31.39,31.43,257346.0,21.8959,21.9238,21.8889,21.9168,257346.0
2017-01-27 11:25:00,31.43,31.48,31.42,31.46,534349.0,21.9168,21.9516,21.9098,21.9377,534349.0
2017-01-27 11:30:00,31.45,31.48,31.43,31.43,252094.0,21.9307,21.9516,21.9168,21.9168,252094.0
2017-01-27 11:35:00,31.43,31.45,31.4,31.44,162128.0,21.9168,21.9307,21.8959,21.9238,162128.0
2017-01-27 11:40:00,31.44,31.47,31.43,31.46,171099.0,21.9238,21.9447,21.9168,21.9377,171099.0
2017-01-27 11:45:00,31.46,31.47,31.44,31.46,112854.0,21.9377,21.9447,21.9238,21.9377,112854.0
2017-01-27 11:50:00,31.46,31.46,31.42,31.42,114844.0,21.9377,21.9377,21.9098,21.9098,114844.0
2017-01-27 11:55:00,31.42,31.43,31.38,31.42,179606.0,21.9098,21.9168,21.8819,21.9098,179606.0
2017-01-27 12:00:00,31.41,31.46,31.39,31.46,194948.0,21.9028,21.9377,21.8889,21.9377,194948.0
2017-01-27 12:05:00,31.46,31.47,31.44,31.45,116890.0,21.9377,21.9447,21.9238,21.9307,116890.0
2017-01-27 12:10:00,31.45,31.47,31.44,31.44,70451.0,21.9307,21.9447,21.9238,21.9238,70451.0
2017-01-27 12:15:00,31.44,31.45,31.42,31.45,124267.0,21.9238,21.9307,21.9098,21.9307,124267.0
2017-01-27 12:20:00,31.45,31.47,31.44,31.46,64278.0,21.9307,21.9447,21.9238,21.9377,64278.0
2017-01-27 12:25:00,31.46,31.47,31.44,31.45,126624.0,21.9377,21.9447,21.9238,21.9307,126624.0
2017-01-27 12:30:00,31.45,31.46,31.44,31.45,64442.0,21.9307,21.9377,21.9238,21.9307,64442.0
2017-01-27 12:35:00,31.45,31.46,31.42,31.46,131939.0,21.9307,21.9377,21.9098,21.9377,131939.0
2017-01-27 12:40:00,31.46,31.47,31.45,31.46,130792.0,21.9377,21.9447,21.9307,21.9377,130792.0
2017-01-27 12:45:00,31.46,31.47,31.45,31.46,109106.0,21.9377,21.9447,21.9307,21.9377,109106.0
2017-01-27 12:50:00,31.46,31.48,31.44,31.46,221101.0,21.9377,21.9516,21.9238,21.9377,221101.0
2017-01-27 12:55:00,31.46,31.47,31.45,31.45,93719.0,21.9377,21.9447,21.9307,21.9307,93719.0
2017-01-27 13:00:00,31.45,31.46,31.45,31.46,39712.0,21.9307,21.9377,21.9307,21.9377,39712.0
2017-01-27 13:05:00,31.46,31.46,31.44,31.45,145514.0,21.9377,21.9377,21.9238,21.9307,145514.0
2017-01-27 13:10:00,31.45,31.46,31.44,31.46,103210.0,21.9307,21.9377,21.9238,21.9377,103210.0
2017-01-27 13:15:00,31.46,31.48,31.45,31.48,179995.0,21.9377,21.9516,21.9307,21.9516,179995.0
2017-01-27 13:20:00,31.47,31.48,31.45,31.46,182004.0,21.9447,21.9516,21.9307,21.9377,182004.0
2017-01-27 13:25:00,31.46,31.51,31.46,31.51,232266.0,21.9377,21.9726,21.9377,21.9726,232266.0
2017-01-27 13:30:00,31.51,31.53,31.49,31.52,345855.0,21.9726,21.9865,21.9586,21.9795,345855.0
2017-01-27 13:35:00,31.52,31.53,31.5,31.53,135869.0,21.9795,21.9865,21.9656,21.9865,135869.0
2017-01-27 13:40:00,31.53,31.53,31.49,31.5,211224.0,21.9865,21.9865,21.9586,21.9656,211224.0
2017-01-27 13:45:00,31.5,31.54,31.5,31.52,276730.0,21.9656,21.9935,21.9656,21.9795,276730.0
2017-01-27 13:50:00,31.52,31.52,31.49,31.51,166390.0,21.9795,21.9795,21.9586,21.9726,166390.0
2017-01-27 13:55:00,31.5,31.54,31.5,31.52,133975.0,21.9656,21.9935,21.9656,21.9795,133975.0
2017-01-27 14:00:00,31.51,31.52,31.5,31.51,79707.0,21.9726,21.9795,21.9656,21.9726,79707.0
2017-01-27 14:05:00,31.51,31.52,31.5,31.51,101695.0,21.9726,21.9795,21.9656,21.9726,101695.0
2017-01-27 14:10:00,31.5,31.52,31.49,31.51,202110.0,21.9656,21.9795,21.9586,21.9726,202110.0
2017-01-27 14:15:00,31.5,31.52,31.49,31.51,148200.0,21.9656,21.9795,21.9586,21.9726,148200.0
2017-01-27 14:20:00,31.51,31.53,31.5,31.51,146475.0,21.9726,21.9865,21.9656,21.9726,146475.0
2017-01-27 14:25:00,31.51,31.52,31.47,31.5,395370.0,21.9726,21.9795,21.9447,21.9656,395370.0
2017-01-27 14:30:00,31.49,31.5,31.48,31.48,166640.0,21.9586,21.9656,21.9516,21.9516,166640.0
2017-01-27 14:35:00,31.48,31.49,31.45,31.45,222681.0,21.9516,21.9586,21.9307,21.9307,222681.0
2017-01-27 14:40:00,31.45,31.48,31.43,31.46,334429.0,21.9307,21.9516,21.9168,21.9377,334429.0
2017-01-27 14:45:00,31.47,31.49,31.45,31.45,323398.0,21.9447,21.9586,21.9307,21.9307,323398.0
2017-01-27 14:50:00,31.45,31.46,31.44,31.46,107931.0,21.9307,21.9377,21.9238,21.9377,107931.0
2017-01-27 14:55:00,31.45,31.46,31.42,31.46,329119.0,21.9307,21.9377,21.9098,21.9377,329119.0
2017-01-27 15:00:00,31.46,31.46,31.42,31.43,194455.0,21.9377,21.9377,21.9098,21.9168,194455.0
2017-01-27 15:05:00,31.43,31.44,31.41,31.43,146439.0,21.9168,21.9238,21.9028,21.9168,146439.0
2017-01-27 15:10:00,31.44,31.44,31.43,31.44,109195.0,21.9238,21.9238,21.9168,21.9238,109195.0
2017-01-27 15:15:00,31.44,31.45,31.43,31.44,159546.0,21.9238,21.9307,21.9168,21.9238,159546.0
2017-01-27 15:20:00,31.44,31.48,31.43,31.45,222104.0,21.9238,21.9516,21.9168,21.9307,222104.0
2017-01-27 15:25:00,31.46,31.46,31.42,31.43,208896.0,21.9377,21.9377,21.9098,21.9168,208896.0
2017-01-27 15:30:00,31.43,31.45,31.42,31.42,367712.0,21.9168,21.9307,21.9098,21.9098,367712.0
2017-01-27 15:35:00,31.43,31.44,31.42,31.43,191339.0,21.9168,21.9238,21.9098,21.9168,191339.0
2017-01-27 15:40:00,31.44,31.45,31.42,31.45,292193.0,21.9238,21.9307,21.9098,21.9307,292193.0
2017-01-27 15:45:00,31.45,31.45,31.4,31.43,589555.0,21.9307,21.9307,21.8959,21.9168,589555.0
2017-01-27 15:50:00,31.43,31.45,31.41,31.43,491465.0,21.9168,21.9307,21.9028,21.9168,491465.0
2017-01-27 15:55:00,31.42,31.44,31.4,31.43,1608215.0,21.9098,21.9238,21.8959,21.9168,1608215.0
2017-01-30 09:30:00,31.47,31.5,31.37,31.38,1011525.0,21.9447,21.9656,21.8749,21.8819,1011525.0
2017-01-30 09:35:00,31.39,31.46,31.35,31.43,433888.0,21.8889,21.9377,21.861,21.9168,433888.0
2017-01-30 09:40:00,31.43,31.43,31.26,31.3,443425.0,21.9168,21.9168,21.7982,21.8261,443425.0
2017-01-30 09:45:00,31.3,31.35,31.27,31.3,392616.0,21.8261,21.861,21.8052,21.8261,392616.0
2017-01-30 09:50:00,31.31,31.36,31.28,31.35,470908.0,21.8331,21.868,21.8122,21.861,470908.0
2017-01-30 09:55:00,31.35,31.38,31.32,31.34,228003.0,21.861,21.8819,21.8401,21.854,228003.0
2017-01-30 10:00:00,31.34,31.36,31.3,31.31,337310.0,21.854,21.868,21.8261,21.8331,337310.0
2017-01-30 10:05:00,31.31,31.31,31.26,31.27,362742.0,21.8331,21.8331,21.7982,21.8052,362742.0
2017-01-30 10:10:00,31.27,31.27,31.21,31.23,362386.0,21.8052,21.8052,21.7634,21.7773,362386.0
2017-01-30 10:15:00,31.23,31.24,31.2,31.21,341413.0,21.7773,21.7843,21.7564,21.7634,341413.0
2017-01-30 10:20:00,31.21,31.23,31.2,31.21,226555.0,21.7634,21.7773,21.7564,21.7634,226555.0
2017-01-30 10:25:00,31.21,31.24,31.17,31.23,424090.0,21.7634,21.7843,21.7355,21.7773,424090.0
2017-01-30 10:30:00,31.23,31.24,31.21,31.21,179324.0,21.7773,21.7843,21.7634,21.7634,179324.0
2017-01-30 10:35:00,31.21,31.22,31.16,31.18,297716.0,21.7634,21.7703,21.7285,21.7425,297716.0
2017-01-30 10:40:00,31.18,31.2,31.14,31.19,397767.0,21.7425,21.7564,21.7146,21.7494,397767.0
2017-01-30 10:45:00,31.19,31.2,31.16,31.18,235671.0,21.7494,21.7564,21.7285,21.7425,235671.0
2017-01-30 10:50:00,31.17,31.19,31.12,31.14,296275.0,21.7355,21.7494,21.7006,21.7146,296275.0
2017-01-30 10:55:00,31.14,31.17,31.12,31.16,242698.0,21.7146,21.7355,21.7006,21.7285,242698.0
2017-01-30 11:00:00,31.16,31.18,31.15,31.18,169897.0,21.7285,21.7425,21.7215,21.7425,169897.0
2017-01-30 11:05:00,31.18,31.2,31.17,31.19,226665.0,21.7425,21.7564,21.7355,21.7494,226665.0
2017-01-30 11:10:00,31.19,31.23,31.17,31.18,237013.0,21.7494,21.7773,21.7355,21.7425,237013.0
2017-01-30 11:15:00,31.19,31.21,31.17,31.21,233063.0,21.7494,21.7634,21.7355,21.7634,233063.0
2017-01-30 11:20:00,31.21,31.24,31.2,31.24,152723.0,21.7634,21.7843,21.7564,21.7843,152723.0
2017-01-30 11:25:00,31.24,31.25,31.23,31.24,156701.0,21.7843,21.7913,21.7773,21.7843,156701.0
2017-01-30 11:30:00,31.24,31.24,31.23,31.24,123199.0,21.7843,21.7843,21.7773,21.7843,123199.0
2017-01-30 11:35:00,31.23,31.28,31.22,31.28,251359.0,21.7773,21.8122,21.7703,21.8122,251359.0
2017-01-30 11:40:00,31.28,31.28,31.24,31.26,131930.0,21.8122,21.8122,21.7843,21.7982,131930.0
2017-01-30 11:45:00,31.27,31.27,31.23,31.24,177984.0,21.8052,21.8052,21.7773,21.7843,177984.0
2017-01-30 11:50:00,31.24,31.26,31.19,31.2,315151.0,21.7843,21.7982,21.7494,21.7564,315151.0
2017-01-30 11:55:00,31.2,31.23,31.18,31.19,220484.0,21.7564,21.7773,21.7425,21.7494,220484.0
2017-01-30 12:00:00,31.2,31.21,31.17,31.17,248053.0,21.7564,21.7634,21.7355,21.7355,248053.0
2017-01-30 12:05:00,31.17,31.2,31.16,31.17,299555.0,21.7355,21.7564,21.7285,21.7355,299555.0
2017-01-30 12:10:00,31.17,31.18,31.15,31.16,175571.0,21.7355,21.7425,21.7215,21.7285,175571.0
2017-01-30 12:15:00,31.15,31.16,31.13,31.16,197530.0,21.7215,21.7285,21.7076,21.7285,197530.0
2017-01-30 12:20:00,31.16,31.18,31.15,31.18,152352.0,21.7285,21.7425,21.7215,21.7425,152352.0
2017-01-30 12:25:00,31.18,31.2,31.17,31.19,159183.0,21.7425,21.7564,21.7355,21.7494,159183.0
2017-01-30 12:30:00,31.18,31.19,31.15,31.16,367962.0,21.7425,21.7494,21.7215,21.7285,367962.0
2017-01-30 12:35:00,31.16,31.16,31.13,31.14,211160.0,21.7285,21.7285,21.7076,21.7146,211160.0
2017-01-30 12:40:00,31.14,31.15,31.13,31.14,232086.0,21.7146,21.7215,21.7076,21.7146,232086.0
2017-01-30 12:45:00,31.14,31.14,31.12,31.12,107769.0,21.7146,21.7146,21.7006,21.7006,107769.0
2017-01-30 12:50:00,31.13,31.16,31.12,31.16,256780.0,21.7076,21.7285,21.7006,21.7285,256780.0
2017-01-30 12:55:00,31.16,31.16,31.13,31.14,183609.0,21.7285,21.7285,21.7076,21.7146,183609.0
2017-01-30 13:00:00,31.14,31.17,31.13,31.17,199328.0,21.7146,21.7355,21.7076,21.7355,199328.0
2017-01-30 13:05:00,31.17,31.18,31.16,31.17,209850.0,21.7355,21.7425,21.7285,21.7355,209850.0
2017-01-30 13:10:00,31.17,31.18,31.16,31.16,167517.0,21.7355,21.7425,21.7285,21.7285,167517.0
2017-01-30 13:15:00,31.16,31.17,31.15,31.17,125358.0,21.7285,21.7355,21.7215,21.7355,125358.0
2017-01-30 13:20:00,31.17,31.17,31.16,31.17,101177.0,21.7355,21.7355,21.7285,21.7355,101177.0
2017-01-30 13:25:00,31.16,31.17,31.16,31.16,134297.0,21.7285,21.7355,21.7285,21.7285,134297.0
2017-01-30 13:30:00,31.17,31.17,31.15,31.16,141962.0,21.7355,21.7355,21.7215,21.7285,141962.0
2017-01-30 13:35:00,31.16,31.16,31.12,31.13,420547.0,21.7285,21.7285,21.7006,21.7076,420547.0
2017-01-30 13:40:00,31.13,31.13,31.1,31.11,192242.0,21.7076,21.7076,21.6867,21.6936,192242.0
2017-01-30 13:45:00,31.12,31.12,31.07,31.08,307421.0,21.7006,21.7006,21.6657,21.6727,307421.0
2017-01-30 13:50:00,31.08,31.09,31.06,31.08,341119.0,21.6727,21.6797,21.6588,21.6727,341119.0
2017-01-30 13:55:00,31.08,31.11,31.07,31.09,381136.0,21.6727,21.6936,21.6657,21.6797,381136.0
2017-01-30 14:00:00,31.08,31.13,31.08,31.12,405969.0,21.6727,21.7076,21.6727,21.7006,405969.0
2017-01-30 14:05:00,31.12,31.12,31.1,31.11,167783.0,21.7006,21.7006,21.6867,21.6936,167783.0
2017-01-30 14:10:00,31.11,31.13,31.11,31.13,202984.0,21.6936,21.7076,21.6936,21.7076,202984.0
2017-01-30 14:15:00,31.13,31.13,31.12,31.13,146283.0,21.7076,21.7076,21.7006,21.7076,146283.0
2017-01-30 14:20:00,31.13,31.13,31.11,31.12,252371.0,21.7076,21.7076,21.6936,21.7006,252371.0
2017-01-30 14:25:00,31.11,31.16,31.11,31.15,205088.0,21.6936,21.7285,21.6936,21.7215,205088.0
2017-01-30 14:30:00,31.16,31.18,31.14,31.17,246517.0,21.7285,21.7425,21.7146,21.7355,246517.0
2017-01-30 14:35:00,31.17,31.17,31.14,31.16,215487.0,21.7355,21.7355,21.7146,21.7285,215487.0
2017-01-30 14:40:00,31.16,31.19,31.15,31.18,203682.0,21.7285,21.7494,21.7215,21.7425,203682.0
2017-01-30 14:45:00,31.17,31.18,31.14,31.15,402545.0,21.7355,21.7425,21.7146,21.7215,402545.0
2017-01-30 14:50:00,31.16,31.16,31.11,31.12,146562.0,21.7285,21.7285,21.6936,21.7006,146562.0
2017-01-30 14:55:00,31.12,31.14,31.11,31.12,324266.0,21.7006,21.7146,21.6936,21.7006,324266.0
2017-01-30 15:00:00,31.13,31.18,31.11,31.17,369271.0,21.7076,21.7425,21.6936,21.7355,369271.0
2017-01-30 15:05:00,31.17,31.19,31.13,31.18,284966.0,21.7355,21.7494,21.7076,21.7425,284966.0
2017-01-30 15:10:00,31.19,31.22,31.18,31.19,418251.0,21.7494,21.7703,21.7425,21.7494,418251.0
2017-01-30 15:15:00,31.18,31.24,31.16,31.21,538049.0,21.7425,21.7843,21.7285,21.7634,538049.0
2017-01-30 15:20:00,31.21,31.23,31.19,31.19,265035.0,21.7634,21.7773,21.7494,21.7494,265035.0
2017-01-30 15:25:00,31.19,31.21,31.18,31.21,251323.0,21.7494,21.7634,21.7425,21.7634,251323.0
2017-01-30 15:30:00,31.21,31.25,31.2,31.25,388979.0,21.7634,21.7913,21.7564,21.7913,388979.0
2017-01-30 15:35:00,31.25,31.27,31.23,31.26,261277.0,21.7913,21.8052,21.7773,21.7982,261277.0
2017-01-30 15:40:00,31.25,31.29,31.24,31.29,445056.0,21.7913,21.8192,21.7843,21.8192,445056.0
2017-01-30 15:45:00,31.29,31.32,31.28,31.32,430647.0,21.8192,21.8401,21.8122,21.8401,430647.0
2017-01-30 15:50:00,31.32,31.35,31.3,31.33,831825.0,21.8401,21.861,21.8261,21.847,831825.0
2017-01-30 15:55:00,31.33,31.35,31.24,31.28,2465412.0,21.847,21.861,21.7843,21.8122,2465412.0
2017-01-31 09:30:00,31.04,31.18,30.98,31.01,1564257.0,21.6448,21.7425,21.603,21.6239,1564257.0
2017-01-31 09:35:00,31.01,31.08,30.93,31.05,921517.0,21.6239,21.6727,21.5681,21.6518,921517.0
2017-01-31 09:40:00,31.05,31.09,31.01,31.05,650043.0,21.6518,21.6797,21.6239,21.6518,650043.0
2017-01-31 09:45:00,31.05,31.4,31.02,31.39,780103.0,21.6518,21.8959,21.6309,21.8889,780103.0
2017-01-31 09:50:00,31.39,31.43,31.32,31.33,682696.0,21.8889,21.9168,21.8401,21.847,682696.0
2017-01-31 09:55:00,31.33,31.43,31.3,31.43,639810.0,21.847,21.9168,21.8261,21.9168,639810.0
2017-01-31 10:00:00,31.43,31.54,31.4,31.46,786109.0,21.9168,21.9935,21.8959,21.9377,786109.0
2017-01-31 10:05:00,31.47,31.53,31.43,31.48,635237.0,21.9447,21.9865,21.9168,21.9516,635237.0
2017-01-31 10:10:00,31.49,31.63,31.45,31.62,671111.0,21.9586,22.0562,21.9307,22.0493,671111.0
2017-01-31 10:15:00,31.61,31.68,31.58,31.66,549979.0,22.0423,22.0911,22.0214,22.0772,549979.0
2017-01-31 10:20:00,31.66,31.66,31.5,31.51,558024.0,22.0772,22.0772,21.9656,21.9726,558024.0
2017-01-31 10:25:00,31.51,31.56,31.48,31.48,542243.0,21.9726,22.0074,21.9516,21.9516,542243.0
2017-01-31 10:30:00,31.49,31.56,31.48,31.55,637463.0,21.9586,22.0074,21.9516,22.0005,637463.0
2017-01-31 10:35:00,31.55,31.64,31.52,31.6,642851.0,22.0005,22.0632,21.9795,22.0353,642851.0
2017-01-31 10:40:00,31.6,31.63,31.57,31.63,555894.0,22.0353,22.0562,22.0144,22.0562,555894.0
2017-01-31 10:45:00,31.63,31.63,31.5,31.5,496729.0,22.0562,22.0562,21.9656,21.9656,496729.0
2017-01-31 10:50:00,31.5,31.54,31.47,31.5,529413.0,21.9656,21.9935,21.9447,21.9656,529413.0
2017-01-31 10:55:00,31.5,31.56,31.46,31.48,346130.0,21.9656,22.0074,21.9377,21.9516,346130.0
2017-01-31 11:00:00,31.48,31.51,31.45,31.45,270855.0,21.9516,21.9726,21.9307,21.9307,270855.0
2017-01-31 11:05:00,31.46,31.52,31.45,31.5,283349.0,21.9377,21.9795,21.9307,21.9656,283349.0
2017-01-31 11:10:00,31.5,31.55,31.49,31.52,256502.0,21.9656,22.0005,21.9586,21.9795,256502.0
2017-01-31 11:15:00,31.52,31.53,31.46,31.5,388783.0,21.9795,21.9865,21.9377,21.9656,388783.0
2017-01-31 11:20:00,31.5,31.54,31.49,31.51,265518.0,21.9656,21.9935,21.9586,21.9726,265518.0
2017-01-31 11:25:00,31.51,31.53,31.45,31.46,644998.0,21.9726,21.9865,21.9307,21.9377,644998.0
2017-01-31 11:30:00,31.49,31.93,31.4,31.41,650847.0,21.9586,22.2654,21.8959,21.9028,650847.0
2017-01-31 11:35:00,31.42,31.46,31.41,31.42,391799.0,21.9098,21.9377,21.9028,21.9098,391799.0
2017-01-31 11:40:00,31.42,31.45,31.4,31.45,302350.0,21.9098,21.9307,21.8959,21.9307,302350.0
2017-01-31 11:45:00,31.44,31.47,31.38,31.39,336120.0,21.9238,21.9447,21.8819,21.8889,336120.0
2017-01-31 11:50:00,31.39,31.4,31.34,31.36,309612.0,21.8889,21.8959,21.854,21.868,309612.0
2017-01-31 11:55:00,31.37,31.37,31.3,31.33,356821.0,21.8749,21.8749,21.8261,21.847,356821.0
2017-01-31 12:00:00,31.33,31.36,31.3,31.35,226026.0,21.847,21.868,21.8261,21.861,226026.0
2017-01-31 12:05:00,31.34,31.36,31.31,31.36,231219.0,21.854,21.868,21.8331,21.868,231219.0
2017-01-31 12:10:00,31.36,31.41,31.34,31.35,249507.0,21.868,21.9028,21.854,21.861,249507.0
2017-01-31 12:15:00,31.36,31.45,31.33,31.43,257559.0,21.868,21.9307,21.847,21.9168,257559.0
2017-01-31 12:20:00,31.43,31.53,31.42,31.51,340192.0,21.9168,21.9865,21.9098,21.9726,340192.0
2017-01-31 12:25:00,31.5,31.6,31.5,31.56,341386.0,21.9656,22.0353,21.9656,22.0074,341386.0
2017-01-31 12:30:00,31.56,31.57,31.52,31.53,171021.0,22.0074,22.0144,21.9795,21.9865,171021.0
2017-01-31 12:35:00,31.53,31.55,31.51,31.53,153123.0,21.9865,22.0005,21.9726,21.9865,153123.0
2017-01-31 12:40:00,31.53,31.58,31.53,31.54,242339.0,21.9865,22.0214,21.9865,21.9935,242339.0
2017-01-31 12:45:00,31.54,31.56,31.5,31.52,248518.0,21.9935,22.0074,21.9656,21.9795,248518.0
2017-01-31 12:50:00,31.53,31.54,31.5,31.5,168320.0,21.9865,21.9935,21.9656,21.9656,168320.0
2017-01-31 12:55:00,31.51,31.52,31.5,31.51,138090.0,21.9726,21.9795,21.9656,21.9726,138090.0
2017-01-31 13:00:00,31.5,31.54,31.5,31.53,185289.0,21.9656,21.9935,21.9656,21.9865,185289.0
2017-01-31 13:05:00,31.53,31.53,31.49,31.5,348966.0,21.9865,21.9865,21.9586,21.9656,348966.0
2017-01-31 13:10:00,31.49,31.49,31.42,31.43,272420.0,21.9586,21.9586,21.9098,21.9168,272420.0
2017-01-31 13:15:00,31.43,31.5,31.42,31.44,186811.0,21.9168,21.9656,21.9098,21.9238,186811.0
2017-01-31 13:20:00,31.43,31.46,31.42,31.43,222447.0,21.9168,21.9377,21.9098,21.9168,222447.0
2017-01-31 13:25:00,31.43,31.43,31.38,31.41,252703.0,21.9168,21.9168,21.8819,21.9028,252703.0
2017-01-31 13:30:00,31.42,31.45,31.4,31.41,249490.0,21.9098,21.9307,21.8959,21.9028,249490.0
2017-01-31 13:35:00,31.41,31.41,31.38,31.39,178948.0,21.9028,21.9028,21.8819,21.8889,178948.0
2017-01-31 13:40:00,31.4,31.43,31.38,31.42,156044.0,21.8959,21.9168,21.8819,21.9098,156044.0
2017-01-31 13:45:00,31.42,31.43,31.38,31.41,152951.0,21.9098,21.9168,21.8819,21.9028,152951.0
2017-01-31 13:50:00,31.42,31.47,31.41,31.44,154346.0,21.9098,21.9447,21.9028,21.9238,154346.0
2017-01-31 13:55:00,31.44,31.47,31.4,31.41,223951.0,21.9238,21.9447,21.8959,21.9028,223951.0
2017-01-31 14:00:00,31.41,31.44,31.34,31.36,484251.0,21.9028,21.9238,21.854,21.868,484251.0
2017-01-31 14:05:00,31.36,31.38,31.33,31.37,215644.0,21.868,21.8819,21.847,21.8749,215644.0
2017-01-31 14:10:00,31.37,31.41,31.36,31.38,233866.0,21.8749,21.9028,21.868,21.8819,233866.0
2017-01-31 14:15:00,31.38,31.42,31.37,31.41,239209.0,21.8819,21.9098,21.8749,21.9028,239209.0
2017-01-31 14:20:00,31.4,31.44,31.39,31.42,292530.0,21.8959,21.9238,21.8889,21.9098,292530.0
2017-01-31 14:25:00,31.43,31.47,31.42,31.45,211160.0,21.9168,21.9447,21.9098,21.9307,211160.0
2017-01-31 14:30:00,31.46,31.46,31.43,31.43,212834.0,21.9377,21.9377,21.9168,21.9168,212834.0
2017-01-31 14:35:00,31.44,31.49,31.42,31.49,357234.0,21.9238,21.9586,21.9098,21.9586,357234.0
2017-01-31 14:40:00,31.49,31.5,31.47,31.49,252657.0,21.9586,21.9656,21.9447,21.9586,252657.0
2017-01-31 14:45:00,31.49,31.5,31.46,31.49,271837.0,21.9586,21.9656,21.9377,21.9586,271837.0
2017-01-31 14:50:00,31.48,31.5,31.48,31.5,172180.0,21.9516,21.9656,21.9516,21.9656,172180.0
2017-01-31 14:55:00,31.5,31.54,31.48,31.53,337305.0,21.9656,21.9935,21.9516,21.9865,337305.0
2017-01-31 15:00:00,31.53,31.55,31.49,31.5,330995.0,21.9865,22.0005,21.9586,21.9656,330995.0
2017-01-31 15:05:00,31.49,31.53,31.48,31.51,358341.0,21.9586,21.9865,21.9516,21.9726,358341.0
2017-01-31 15:10:00,31.51,31.53,31.47,31.52,257857.0,21.9726,21.9865,21.9447,21.9795,257857.0
2017-01-31 15:15:00,31.51,31.54,31.5,31.54,188432.0,21.9726,21.9935,21.9656,21.9935,188432.0
2017-01-31 15:20:00,31.54,31.59,31.53,31.55,292064.0,21.9935,22.0284,21.9865,22.0005,292064.0
2017-01-31 15:25:00,31.56,31.6,31.55,31.59,322926.0,22.0074,22.0353,22.0005,22.0284,322926.0
2017-01-31 15:30:00,31.58,31.62,31.55,31.62,564828.0,22.0214,22.0493,22.0005,22.0493,564828.0
2017-01-31 15:35:00,31.62,31.66,31.61,31.66,511445.0,22.0493,22.0772,22.0423,22.0772,511445.0
2017-01-31 15:40:00,31.66,31.72,31.64,31.69,874059.0,22.0772,22.119,22.0632,22.0981,874059.0
2017-01-31 15:45:00,31.69,31.7,31.66,31.67,627116.0,22.0981,22.1051,22.0772,22.0841,627116.0
2017-01-31 15:50:00,31.67,31.71,31.66,31.7,808167.0,22.0841,22.112,22.0772,22.1051,808167.0
2017-01-31 15:55:00,31.7,31.74,31.69,31.73,1957891.0,22.1051,22.133,22.0981,22.126,1957891.0
2017-02-01 09:30:00,31.51,31.56,31.46,31.54,1137227.0,22.1946,22.2298,22.1594,22.2157,1137227.0
2017-02-01 09:35:00,31.54,31.54,31.36,31.4,596502.0,22.2157,22.2157,22.0889,22.1171,596502.0
2017-02-01 09:40:00,31.39,31.46,31.35,31.39,524983.0,22.1101,22.1594,22.0819,22.1101,524983.0
2017-02-01 09:45:00,31.39,31.4,31.34,31.37,813563.0,22.1101,22.1171,22.0748,22.096,813563.0
2017-02-01 09:50:00,31.37,31.37,31.29,31.3,292657.0,22.096,22.096,22.0396,22.0467,292657.0
2017-02-01 09:55:00,31.3,31.33,31.27,31.3,401900.0,22.0467,22.0678,22.0255,22.0467,401900.0
2017-02-01 10:00:00,31.31,31.45,31.26,31.39,589249.0,22.0537,22.1523,22.0185,22.1101,589249.0
2017-02-01 10:05:00,31.39,31.47,31.37,31.46,478679.0,22.1101,22.1664,22.096,22.1594,478679.0
2017-02-01 10:10:00,31.45,31.47,31.39,31.41,378514.0,22.1523,22.1664,22.1101,22.1241,378514.0
2017-02-01 10:15:00,31.41,31.42,31.37,31.41,292345.0,22.1241,22.1312,22.096,22.1241,292345.0
2017-02-01 10:20:00,31.41,31.44,31.38,31.42,288917.0,22.1241,22.1453,22.103,22.1312,288917.0
2017-02-01 10:25:00,31.42,31.42,31.33,31.36,304433.0,22.1312,22.1312,22.0678,22.0889,304433.0
2017-02-01 10:30:00,31.37,31.38,31.31,31.34,285317.0,22.096,22.103,22.0537,22.0748,285317.0
2017-02-01 10:35:00,31.35,31.39,31.33,31.34,213413.0,22.0819,22.1101,22.0678,22.0748,213413.0
2017-02-01 10:40:00,31.34,31.37,31.32,31.35,137346.0,22.0748,22.096,22.0608,22.0819,137346.0
2017-02-01 10:45:00,31.34,31.36,31.33,31.35,381374.0,22.0748,22.0889,22.0678,22.0819,381374.0
2017-02-01 10:50:00,31.35,31.43,31.34,31.42,218271.0,22.0819,22.1382,22.0748,22.1312,218271.0
2017-02-01 10:55:00,31.42,31.42,31.36,31.38,272716.0,22.1312,22.1312,22.0889,22.103,272716.0
2017-02-01 11:00:00,31.38,31.4,31.35,31.37,280358.0,22.103,22.1171,22.0819,22.096,280358.0
2017-02-01 11:05:00,31.36,31.37,31.31,31.33,266091.0,22.0889,22.096,22.0537,22.0678,266091.0
2017-02-01 11:10:00,31.33,31.36,31.32,31.35,206940.0,22.0678,22.0889,22.0608,22.0819,206940.0
2017-02-01 11:15:00,31.36,31.43,31.35,31.43,326229.0,22.0889,22.1382,22.0819,22.1382,326229.0
2017-02-01 11:20:00,31.42,31.44,31.37,31.39,200274.0,22.1312,22.1453,22.096,22.1101,200274.0
2017-02-01 11:25:00,31.39,31.39,31.32,31.36,377904.0,22.1101,22.1101,22.0608,22.0889,377904.0
2017-02-01 11:30:00,31.37,31.41,31.36,31.38,169007.0,22.096,22.1241,22.0889,22.103,169007.0
2017-02-01 11:35:00,31.39,31.39,31.37,31.39,154304.0,22.1101,22.1101,22.096,22.1101,154304.0
2017-02-01 11:40:00,31.39,31.4,31.37,31.39,135179.0,22.1101,22.1171,22.096,22.1101,135179.0
2017-02-01 11:45:00,31.38,31.39,31.34,31.36,278978.0,22.103,22.1101,22.0748,22.0889,278978.0
2017-02-01 11:50:00,31.36,31.37,31.35,31.36,166841.0,22.0889,22.096,22.0819,22.0889,166841.0
2017-02-01 11:55:00,31.35,31.38,31.31,31.37,285321.0,22.0819,22.103,22.0537,22.096,285321.0
2017-02-01 12:00:00,31.36,31.38,31.36,31.37,58374.0,22.0889,22.103,22.0889,22.096,58374.0
2017-02-01 12:05:00,31.36,31.39,31.36,31.37,202904.0,22.0889,22.1101,22.0889,22.096,202904.0
2017-02-01 12:10:00,31.37,31.38,31.34,31.37,105529.0,22.096,22.103,22.0748,22.096,105529.0
2017-02-01 12:15:00,31.37,31.39,31.36,31.38,88835.0,22.096,22.1101,22.0889,22.103,88835.0
2017-02-01 12:20:00,31.38,31.38,31.36,31.38,167899.0,22.103,22.103,22.0889,22.103,167899.0
2017-02-01 12:25:00,31.38,31.39,31.37,31.38,189298.0,22.103,22.1101,22.096,22.103,189298.0
2017-02-01 12:30:00,31.38,31.4,31.37,31.4,125541.0,22.103,22.1171,22.096,22.1171,125541.0
2017-02-01 12:35:00,31.4,31.44,31.39,31.43,148587.0,22.1171,22.1453,22.1101,22.1382,148587.0
2017-02-01 12:40:00,31.43,31.45,31.41,31.45,114448.0,22.1382,22.1523,22.1241,22.1523,114448.0
2017-02-01 12:45:00,31.45,31.46,31.41,31.43,184603.0,22.1523,22.1594,22.1241,22.1382,184603.0
2017-02-01 12:50:00,31.43,31.46,31.42,31.46,143970.0,22.1382,22.1594,22.1312,22.1594,143970.0
2017-02-01 12:55:00,31.45,31.46,31.42,31.43,197930.0,22.1523,22.1594,22.1312,22.1382,197930.0
2017-02-01 13:00:00,31.44,31.45,31.43,31.45,99807.0,22.1453,22.1523,22.1382,22.1523,99807.0
2017-02-01 13:05:00,31.45,31.47,31.42,31.44,225137.0,22.1523,22.1664,22.1312,22.1453,225137.0
2017-02-01 13:10:00,31.44,31.46,31.43,31.46,123574.0,22.1453,22.1594,22.1382,22.1594,123574.0
2017-02-01 13:15:00,31.46,31.46,31.41,31.41,197776.0,22.1594,22.1594,22.1241,22.1241,197776.0
2017-02-01 13:20:00,31.42,31.42,31.37,31.4,422629.0,22.1312,22.1312,22.096,22.1171,422629.0
2017-02-01 13:25:00,31.39,31.41,31.39,31.4,148754.0,22.1101,22.1241,22.1101,22.1171,148754.0
2017-02-01 13:30:00,31.39,31.4,31.38,31.4,123012.0,22.1101,22.1171,22.103,22.1171,123012.0
2017-02-01 13:35:00,31.39,31.4,31.37,31.38,231519.0,22.1101,22.1171,22.096,22.103,231519.0
2017-02-01 13:40:00,31.38,31.39,31.36,31.37,212320.0,22.103,22.1101,22.0889,22.096,212320.0
2017-02-01 13:45:00,31.37,31.38,31.36,31.37,185686.0,22.096,22.103,22.0889,22.096,185686.0
2017-02-01 13:50:00,31.36,31.37,31.32,31.32,197913.0,22.0889,22.096,22.0608,22.0608,197913.0
2017-02-01 13:55:00,31.33,31.35,31.3,31.35,176429.0,22.0678,22.0819,22.0467,22.0819,176429.0
2017-02-01 14:00:00,31.34,31.4,31.33,31.34,218159.0,22.0748,22.1171,22.0678,22.0748,218159.0
2017-02-01 14:05:00,31.35,31.4,31.34,31.38,167442.0,22.0819,22.1171,22.0748,22.103,167442.0
2017-02-01 14:10:00,31.38,31.4,31.37,31.4,126807.0,22.103,22.1171,22.096,22.1171,126807.0
2017-02-01 14:15:00,31.4,31.41,31.37,31.4,245918.0,22.1171,22.1241,22.096,22.1171,245918.0
2017-02-01 14:20:00,31.4,31.43,31.38,31.41,400004.0,22.1171,22.1382,22.103,22.1241,400004.0
2017-02-01 14:25:00,31.4,31.42,31.38,31.41,84447.0,22.1171,22.1312,22.103,22.1241,84447.0
2017-02-01 14:30:00,31.42,31.44,31.38,31.39,225915.0,22.1312,22.1453,22.103,22.1101,225915.0
2017-02-01 14:35:00,31.39,31.41,31.37,31.4,121828.0,22.1101,22.1241,22.096,22.1171,121828.0
2017-02-01 14:40:00,31.4,31.42,31.39,31.41,206410.0,22.1171,22.1312,22.1101,22.1241,206410.0
2017-02-01 14:45:00,31.41,31.44,31.38,31.38,283485.0,22.1241,22.1453,22.103,22.103,283485.0
2017-02-01 14:50:00,31.38,31.39,31.36,31.37,187947.0,22.103,22.1101,22.0889,22.096,187947.0
2017-02-01 14:55:00,31.36,31.4,31.34,31.4,213911.0,22.0889,22.1171,22.0748,22.1171,213911.0
2017-02-01 15:00:00,31.4,31.43,31.39,31.43,159536.0,22.1171,22.1382,22.1101,22.1382,159536.0
2017-02-01 15:05:00,31.43,31.48,31.42,31.48,373927.0,22.1382,22.1735,22.1312,22.1735,373927.0
2017-02-01 15:10:00,31.47,31.51,31.47,31.5,199235.0,22.1664,22.1946,22.1664,22.1875,199235.0
2017-02-01 15:15:00,31.49,31.52,31.47,31.48,311181.0,22.1805,22.2016,22.1664,22.1735,311181.0
2017-02-01 15:20:00,31.49,31.51,31.48,31.51,643439.0,22.1805,22.1946,22.1735,22.1946,643439.0
2017-02-01 15:25:00,31.51,31.52,31.5,31.51,164214.0,22.1946,22.2016,22.1875,22.1946,164214.0
2017-02-01 15:30:00,31.51,31.53,31.5,31.51,306814.0,22.1946,22.2087,22.1875,22.1946,306814.0
2017-02-01 15:35:00,31.51,31.53,31.47,31.53,715320.0,22.1946,22.2087,22.1664,22.2087,715320.0
2017-02-01 15:40:00,31.53,31.56,31.5,31.54,577525.0,22.2087,22.2298,22.1875,22.2157,577525.0
2017-02-01 15:45:00,31.54,31.56,31.54,31.54,486404.0,22.2157,22.2298,22.2157,22.2157,486404.0
2017-02-01 15:50:00,31.54,31.62,31.54,31.62,915127.0,22.2157,22.2721,22.2157,22.2721,915127.0
2017-02-01 15:55:00,31.62,31.69,31.6,31.67,2163262.0,22.2721,22.3214,22.258,22.3073,2163262.0
2017-02-02 09:30:00,31.48,31.52,31.4,31.46,637534.0,22.1735,22.2016,22.1171,22.1594,637534.0
2017-02-02 09:35:00,31.46,31.52,31.39,31.41,475676.0,22.1594,22.2016,22.1101,22.1241,475676.0
2017-02-02 09:40:00,31.41,31.43,31.32,31.38,308543.0,22.1241,22.1382,22.0608,22.103,308543.0
2017-02-02 09:45:00,31.37,31.4,31.34,31.4,250268.0,22.096,22.1171,22.0748,22.1171,250268.0
2017-02-02 09:50:00,31.4,31.5,31.39,31.5,435595.0,22.1171,22.1875,22.1101,22.1875,435595.0
2017-02-02 09:55:00,31.5,31.53,31.48,31.5,433763.0,22.1875,22.2087,22.1735,22.1875,433763.0
2017-02-02 10:00:00,31.5,31.52,31.45,31.52,398904.0,22.1875,22.2016,22.1523,22.2016,398904.0
2017-02-02 10:05:00,31.52,31.55,31.48,31.53,681191.0,22.2016,22.2228,22.1735,22.2087,681191.0
2017-02-02 10:10:00,31.53,31.63,31.51,31.62,500704.0,22.2087,22.2791,22.1946,22.2721,500704.0
2017-02-02 10:15:00,31.62,31.64,31.59,31.62,282169.0,22.2721,22.2861,22.2509,22.2721,282169.0
2017-02-02 10:20:00,31.62,31.63,31.5,31.53,286718.0,22.2721,22.2791,22.1875,22.2087,286718.0
2017-02-02 10:25:00,31.53,31.56,31.51,31.51,198461.0,22.2087,22.2298,22.1946,22.1946,198461.0
2017-02-02 10:30:00,31.51,31.53,31.49,31.52,611087.0,22.1946,22.2087,22.1805,22.2016,611087.0
2017-02-02 10:35:00,31.52,31.53,31.46,31.48,266110.0,22.2016,22.2087,22.1594,22.1735,266110.0
2017-02-02 10:40:00,31.47,31.51,31.45,31.47,323480.0,22.1664,22.1946,22.1523,22.1664,323480.0
2017-02-02 10:45:00,31.47,31.52,31.46,31.48,235289.0,22.1664,22.2016,22.1594,22.1735,235289.0
2017-02-02 10:50:00,31.47,31.5,31.46,31.48,163670.0,22.1664,22.1875,22.1594,22.1735,163670.0
2017-02-02 10:55:00,31.48,31.56,31.45,31.56,277751.0,22.1735,22.2298,22.1523,22.2298,277751.0
2017-02-02 11:00:00,31.56,31.61,31.55,31.61,250035.0,22.2298,22.265,22.2228,22.265,250035.0
2017-02-02 11:05:00,31.61,31.61,31.53,31.55,202488.0,22.265,22.265,22.2087,22.2228,202488.0
2017-02-02 11:10:00,31.55,31.59,31.54,31.56,169805.0,22.2228,22.2509,22.2157,22.2298,169805.0
2017-02-02 11:15:00,31.56,31.59,31.55,31.58,252688.0,22.2298,22.2509,22.2228,22.2439,252688.0
2017-02-02 11:20:00,31.58,31.63,31.57,31.62,262341.0,22.2439,22.2791,22.2368,22.2721,262341.0
2017-02-02 11:25:00,31.63,31.64,31.58,31.59,235565.0,22.2791,22.2861,22.2439,22.2509,235565.0
2017-02-02 11:30:00,31.59,31.65,31.57,31.64,524530.0,22.2509,22.2932,22.2368,22.2861,524530.0
2017-02-02 11:35:00,31.64,31.68,31.64,31.66,225682.0,22.2861,22.3143,22.2861,22.3002,225682.0
2017-02-02 11:40:00,31.66,31.67,31.64,31.66,196906.0,22.3002,22.3073,22.2861,22.3002,196906.0
2017-02-02 11:45:00,31.65,31.66,31.59,31.59,289741.0,22.2932,22.3002,22.2509,22.2509,289741.0
2017-02-02 11:50:00,31.59,31.62,31.57,31.6,243890.0,22.2509,22.2721,22.2368,22.258,243890.0
2017-02-02 11:55:00,31.6,31.6,31.57,31.59,170600.0,22.258,22.258,22.2368,22.2509,170600.0
2017-02-02 12:00:00,31.59,31.61,31.58,31.61,196472.0,22.2509,22.265,22.2439,22.265,196472.0
2017-02-02 12:05:00,31.6,31.61,31.55,31.56,162649.0,22.258,22.265,22.2228,22.2298,162649.0
2017-02-02 12:10:00,31.56,31.62,31.55,31.61,148601.0,22.2298,22.2721,22.2228,22.265,148601.0
2017-02-02 12:15:00,31.6,31.62,31.59,31.62,77525.0,22.258,22.2721,22.2509,22.2721,77525.0
2017-02-02 12:20:00,31.61,31.63,31.61,31.62,152720.0,22.265,22.2791,22.265,22.2721,152720.0
2017-02-02 12:25:00,31.63,31.64,31.59,31.61,166109.0,22.2791,22.2861,22.2509,22.265,166109.0
2017-02-02 12:30:00,31.61,31.63,31.59,31.62,203182.0,22.265,22.2791,22.2509,22.2721,203182.0
2017-02-02 12:35:00,31.63,31.66,31.62,31.64,136610.0,22.2791,22.3002,22.2721,22.2861,136610.0
2017-02-02 12:40:00,31.65,31.66,31.64,31.65,93210.0,22.2932,22.3002,22.2861,22.2932,93210.0
2017-02-02 12:45:00,31.65,31.65,31.64,31.65,66747.0,22.2932,22.2932,22.2861,22.2932,66747.0
2017-02-02 12:50:00,31.64,31.65,31.63,31.63,204169.0,22.2861,22.2932,22.2791,22.2791,204169.0
2017-02-02 12:55:00,31.64,31.64,31.63,31.64,45536.0,22.2861,22.2861,22.2791,22.2861,45536.0
2017-02-02 13:00:00,31.64,31.65,31.62,31.62,112946.0,22.2861,22.2932,22.2721,22.2721,112946.0
2017-02-02 13:05:00,31.62,31.63,31.58,31.59,142832.0,22.2721,22.2791,22.2439,22.2509,142832.0
2017-02-02 13:10:00,31.59,31.64,31.58,31.62,144223.0,22.2509,22.2861,22.2439,22.2721,144223.0
2017-02-02 13:15:00,31.63,31.63,31.59,31.61,186062.0,22.2791,22.2791,22.2509,22.265,186062.0
2017-02-02 13:20:00,31.6,31.62,31.6,31.61,170968.0,22.258,22.2721,22.258,22.265,170968.0
2017-02-02 13:25:00,31.61,31.61,31.55,31.56,181058.0,22.265,22.265,22.2228,22.2298,181058.0
2017-02-02 13:30:00,31.56,31.59,31.54,31.59,140077.0,22.2298,22.2509,22.2157,22.2509,140077.0
2017-02-02 13:35:00,31.59,31.59,31.58,31.59,75475.0,22.2509,22.2509,22.2439,22.2509,75475.0
2017-02-02 13:40:00,31.59,31.63,31.58,31.62,185262.0,22.2509,22.2791,22.2439,22.2721,185262.0
2017-02-02 13:45:00,31.62,31.63,31.6,31.62,176040.0,22.2721,22.2791,22.258,22.2721,176040.0
2017-02-02 13:50:00,31.62,31.63,31.61,31.61,279090.0,22.2721,22.2791,22.265,22.265,279090.0
2017-02-02 13:55:00,31.62,31.62,31.57,31.58,316960.0,22.2721,22.2721,22.2368,22.2439,316960.0
2017-02-02 14:00:00,31.58,31.6,31.56,31.6,171854.0,22.2439,22.258,22.2298,22.258,171854.0
2017-02-02 14:05:00,31.59,31.61,31.59,31.61,147955.0,22.2509,22.265,22.2509,22.265,147955.0
2017-02-02 14:10:00,31.61,31.65,31.6,31.64,203842.0,22.265,22.2932,22.258,22.2861,203842.0
2017-02-02 14:15:00,31.64,31.65,31.61,31.63,129967.0,22.2861,22.2932,22.265,22.2791,129967.0
2017-02-02 14:20:00,31.62,31.63,31.57,31.58,177620.0,22.2721,22.2791,22.2368,22.2439,177620.0
2017-02-02 14:25:00,31.58,31.59,31.56,31.59,115147.0,22.2439,22.2509,22.2298,22.2509,115147.0
2017-02-02 14:30:00,31.59,31.6,31.57,31.6,228448.0,22.2509,22.258,22.2368,22.258,228448.0
2017-02-02 14:35:00,31.6,31.64,31.59,31.63,176389.0,22.258,22.2861,22.2509,22.2791,176389.0
2017-02-02 14:40:00,31.64,31.64,31.63,31.64,165951.0,22.2861,22.2861,22.2791,22.2861,165951.0
2017-02-02 14:45:00,31.64,31.65,31.63,31.64,222008.0,22.2861,22.2932,22.2791,22.2861,222008.0
2017-02-02 14:50:00,31.63,31.65,31.61,31.61,204334.0,22.2791,22.2932,22.265,22.265,204334.0
2017-02-02 14:55:00,31.62,31.64,31.61,31.64,92307.0,22.2721,22.2861,22.265,22.2861,92307.0
2017-02-02 15:00:00,31.64,31.65,31.61,31.63,325385.0,22.2861,22.2932,22.265,22.2791,325385.0
2017-02-02 15:05:00,31.62,31.63,31.6,31.6,149283.0,22.2721,22.2791,22.258,22.258,149283.0
2017-02-02 15:10:00,31.6,31.63,31.6,31.61,312497.0,22.258,22.2791,22.258,22.265,312497.0
2017-02-02 15:15:00,31.6,31.61,31.59,31.6,245512.0,22.258,22.265,22.2509,22.258,245512.0
2017-02-02 15:20:00,31.6,31.64,31.59,31.63,273831.0,22.258,22.2861,22.2509,22.2791,273831.0
2017-02-02 15:25:00,31.64,31.65,31.62,31.63,196072.0,22.2861,22.2932,22.2721,22.2791,196072.0
2017-02-02 15:30:00,31.64,31.64,31.61,31.62,186063.0,22.2861,22.2861,22.265,22.2721,186063.0
2017-02-02 15:35:00,31.61,31.64,31.61,31.63,311095.0,22.265,22.2861,22.265,22.2791,311095.0
2017-02-02 15:40:00,31.62,31.65,31.62,31.65,330902.0,22.2721,22.2932,22.2721,22.2932,330902.0
2017-02-02 15:45:00,31.65,31.68,31.64,31.66,587093.0,22.2932,22.3143,22.2861,22.3002,587093.0
2017-02-02 15:50:00,31.66,31.7,31.64,31.7,472043.0,22.3002,22.3284,22.2861,22.3284,472043.0
2017-02-02 15:55:00,31.7,31.73,31.68,31.73,1214942.0,22.3284,22.3495,22.3143,22.3495,1214942.0
2017-02-03 09:30:00,32.12,32.12,31.94,32.03,1130114.0,22.6242,22.6242,22.4975,22.5609,1130114.0
2017-02-03 09:35:00,32.03,32.15,32.02,32.12,594816.0,22.5609,22.6454,22.5538,22.6242,594816.0
2017-02-03 09:40:00,32.11,32.24,32.11,32.2,893506.0,22.6172,22.7088,22.6172,22.6806,893506.0
2017-02-03 09:45:00,32.19,32.2,32.07,32.08,477241.0,22.6736,22.6806,22.589,22.5961,477241.0
2017-02-03 09:50:00,32.08,32.08,31.98,32.02,508186.0,22.5961,22.5961,22.5256,22.5538,508186.0
2017-02-03 09:55:00,32.02,32.04,31.98,32.01,469102.0,22.5538,22.5679,22.5256,22.5468,469102.0
2017-02-03 10:00:00,32.01,32.09,31.99,32.07,537191.0,22.5468,22.6031,22.5327,22.589,537191.0
2017-02-03 10:05:00,32.06,32.12,32.06,32.11,305530.0,22.582,22.6242,22.582,22.6172,305530.0
2017-02-03 10:10:00,32.11,32.19,32.1,32.18,398777.0,22.6172,22.6736,22.6102,22.6665,398777.0
2017-02-03 10:15:00,32.18,32.19,32.15,32.16,251480.0,22.6665,22.6736,22.6454,22.6524,251480.0
2017-02-03 10:20:00,32.16,32.16,32.1,32.12,294876.0,22.6524,22.6524,22.6102,22.6242,294876.0
2017-02-03 10:25:00,32.13,32.15,32.07,32.07,309167.0,22.6313,22.6454,22.589,22.589,309167.0
2017-02-03 10:30:00,32.08,32.1,32.06,32.08,315135.0,22.5961,22.6102,22.582,22.5961,315135.0
2017-02-03 10:35:00,32.07,32.09,32.01,32.02,364730.0,22.589,22.6031,22.5468,22.5538,364730.0
2017-02-03 10:40:00,32.02,32.06,32.02,32.05,476962.0,22.5538,22.582,22.5538,22.5749,476962.0
2017-02-03 10:45:00,32.06,32.09,32.05,32.09,295263.0,22.582,22.6031,22.5749,22.6031,295263.0
2017-02-03 10:50:00,32.09,32.14,32.08,32.08,275821.0,22.6031,22.6383,22.5961,22.5961,275821.0
2017-02-03 10:55:00,32.08,32.12,32.06,32.12,218140.0,22.5961,22.6242,22.582,22.6242,218140.0
2017-02-03 11:00:00,32.11,32.14,32.06,32.06,334775.0,22.6172,22.6383,22.582,22.582,334775.0
2017-02-03 11:05:00,32.06,32.08,32.04,32.05,275915.0,22.582,22.5961,22.5679,22.5749,275915.0
2017-02-03 11:10:00,32.04,32.06,31.99,32.0,342996.0,22.5679,22.582,22.5327,22.5397,342996.0
2017-02-03 11:15:00,32.0,32.01,31.99,32.0,288658.0,22.5397,22.5468,22.5327,22.5397,288658.0
2017-02-03 11:20:00,32.0,32.07,32.0,32.04,509841.0,22.5397,22.589,22.5397,22.5679,509841.0
2017-02-03 11:25:00,32.05,32.07,32.04,32.05,450878.0,22.5749,22.589,22.5679,22.5749,450878.0
2017-02-03 11:30:00,32.05,32.06,32.0,32.0,544224.0,22.5749,22.582,22.5397,22.5397,544224.0
2017-02-03 11:35:00,32.0,32.01,31.94,31.94,298553.0,22.5397,22.5468,22.4975,22.4975,298553.0
2017-02-03 11:40:00,31.94,32.03,31.94,32.0,315384.0,22.4975,22.5609,22.4975,22.5397,315384.0
2017-02-03 11:45:00,32.0,32.03,31.99,32.0,399044.0,22.5397,22.5609,22.5327,22.5397,399044.0
2017-02-03 11:50:00,32.0,32.02,31.99,31.99,318113.0,22.5397,22.5538,22.5327,22.5327,318113.0
2017-02-03 11:55:00,31.99,32.04,31.99,32.01,306227.0,22.5327,22.5679,22.5327,22.5468,306227.0
2017-02-03 12:00:00,32.0,32.02,31.99,32.02,207486.0,22.5397,22.5538,22.5327,22.5538,207486.0
2017-02-03 12:05:00,32.02,32.02,31.99,31.99,176561.0,22.5538,22.5538,22.5327,22.5327,176561.0
2017-02-03 12:10:00,31.99,32.03,31.99,32.01,242243.0,22.5327,22.5609,22.5327,22.5468,242243.0
2017-02-03 12:15:00,32.01,32.02,32.0,32.02,138127.0,22.5468,22.5538,22.5397,22.5538,138127.0
2017-02-03 12:20:00,32.01,32.06,32.01,32.05,161454.0,22.5468,22.582,22.5468,22.5749,161454.0
2017-02-03 12:25:00,32.05,32.06,32.03,32.06,224879.0,22.5749,22.582,22.5609,22.582,224879.0
2017-02-03 12:30:00,32.06,32.09,32.05,32.08,171216.0,22.582,22.6031,22.5749,22.5961,171216.0
2017-02-03 12:35:00,32.08,32.1,32.06,32.08,182525.0,22.5961,22.6102,22.582,22.5961,182525.0
2017-02-03 12:40:00,32.08,32.1,32.05,32.09,231785.0,22.5961,22.6102,22.5749,22.6031,231785.0
2017-02-03 12:45:00,32.08,32.09,32.06,32.09,98952.0,22.5961,22.6031,22.582,22.6031,98952.0
2017-02-03 12:50:00,32.09,32.1,32.08,32.09,186193.0,22.6031,22.6102,22.5961,22.6031,186193.0
2017-02-03 12:55:00,32.1,32.1,32.08,32.09,177218.0,22.6102,22.6102,22.5961,22.6031,177218.0
2017-02-03 13:00:00,32.09,32.12,32.08,32.09,377536.0,22.6031,22.6242,22.5961,22.6031,377536.0
2017-02-03 13:05:00,32.09,32.09,32.04,32.06,194106.0,22.6031,22.6031,22.5679,22.582,194106.0
2017-02-03 13:10:00,32.06,32.09,32.05,32.06,166575.0,22.582,22.6031,22.5749,22.582,166575.0
2017-02-03 13:15:00,32.06,32.1,32.06,32.08,158378.0,22.582,22.6102,22.582,22.5961,158378.0
2017-02-03 13:20:00,32.08,32.09,32.05,32.06,171513.0,22.5961,22.6031,22.5749,22.582,171513.0
2017-02-03 13:25:00,32.07,32.07,32.02,32.03,253406.0,22.589,22.589,22.5538,22.5609,253406.0
2017-02-03 13:30:00,32.03,32.05,31.99,32.04,316349.0,22.5609,22.5749,22.5327,22.5679,316349.0
2017-02-03 13:35:00,32.05,32.05,31.99,32.02,188701.0,22.5749,22.5749,22.5327,22.5538,188701.0
2017-02-03 13:40:00,32.02,32.02,32.0,32.0,144269.0,22.5538,22.5538,22.5397,22.5397,144269.0
2017-02-03 13:45:00,32.0,32.02,31.98,31.99,220281.0,22.5397,22.5538,22.5256,22.5327,220281.0
2017-02-03 13:50:00,31.99,32.01,31.96,31.99,175244.0,22.5327,22.5468,22.5115,22.5327,175244.0
2017-02-03 13:55:00,31.98,31.99,31.94,31.95,189558.0,22.5256,22.5327,22.4975,22.5045,189558.0
2017-02-03 14:00:00,31.95,31.99,31.93,31.98,186923.0,22.5045,22.5327,22.4904,22.5256,186923.0
2017-02-03 14:05:00,31.98,31.99,31.94,31.98,225546.0,22.5256,22.5327,22.4975,22.5256,225546.0
2017-02-03 14:10:00,31.97,31.98,31.93,31.94,222284.0,22.5186,22.5256,22.4904,22.4975,222284.0
2017-02-03 14:15:00,31.93,31.97,31.92,31.96,221721.0,22.4904,22.5186,22.4834,22.5115,221721.0
2017-02-03 14:20:00,31.97,31.99,31.95,31.97,229657.0,22.5186,22.5327,22.5045,22.5186,229657.0
2017-02-03 14:25:00,31.97,32.0,31.96,31.98,187495.0,22.5186,22.5397,22.5115,22.5256,187495.0
2017-02-03 14:30:00,31.99,31.99,31.96,31.98,251776.0,22.5327,22.5327,22.5115,22.5256,251776.0
2017-02-03 14:35:00,31.98,32.02,31.97,32.01,187639.0,22.5256,22.5538,22.5186,22.5468,187639.0
2017-02-03 14:40:00,32.01,32.03,31.99,32.01,222290.0,22.5468,22.5609,22.5327,22.5468,222290.0
2017-02-03 14:45:00,32.02,32.04,32.01,32.02,123948.0,22.5538,22.5679,22.5468,22.5538,123948.0
2017-02-03 14:50:00,32.02,32.07,32.02,32.07,161629.0,22.5538,22.589,22.5538,22.589,161629.0
2017-02-03 14:55:00,32.07,32.08,32.05,32.08,157489.0,22.589,22.5961,22.5749,22.5961,157489.0
2017-02-03 15:00:00,32.08,32.09,32.05,32.06,229927.0,22.5961,22.6031,22.5749,22.582,229927.0
2017-02-03 15:05:00,32.05,32.09,32.05,32.07,284878.0,22.5749,22.6031,22.5749,22.589,284878.0
2017-02-03 15:10:00,32.08,32.1,32.05,32.07,568487.0,22.5961,22.6102,22.5749,22.589,568487.0
2017-02-03 15:15:00,32.07,32.11,32.06,32.09,302606.0,22.589,22.6172,22.582,22.6031,302606.0
2017-02-03 15:20:00,32.09,32.11,32.05,32.05,356732.0,22.6031,22.6172,22.5749,22.5749,356732.0
2017-02-03 15:25:00,32.05,32.07,32.05,32.05,167521.0,22.5749,22.589,22.5749,22.5749,167521.0
2017-02-03 15:30:00,32.05,32.09,32.05,32.09,326010.0,22.5749,22.6031,22.5749,22.6031,326010.0
2017-02-03 15:35:00,32.09,32.1,32.03,32.04,806752.0,22.6031,22.6102,22.5609,22.5679,806752.0
2017-02-03 15:40:00,32.04,32.09,32.03,32.09,342591.0,22.5679,22.6031,22.5609,22.6031,342591.0
2017-02-03 15:45:00,32.09,32.12,32.08,32.08,594822.0,22.6031,22.6242,22.5961,22.5961,594822.0
2017-02-03 15:50:00,32.09,32.1,32.05,32.08,714676.0,22.6031,22.6102,22.5749,22.5961,714676.0
2017-02-03 15:55:00,32.08,32.09,32.04,32.08,1537914.0,22.5961,22.6031,22.5679,22.5961,1537914.0
2017-02-06 09:30:00,32.0,32.1,31.94,32.05,635034.0,22.5397,22.6102,22.4975,22.5749,635034.0
2017-02-06 09:35:00,32.05,32.15,32.05,32.14,364041.0,22.5749,22.6454,22.5749,22.6383,364041.0
2017-02-06 09:40:00,32.13,32.17,32.13,32.16,188863.0,22.6313,22.6595,22.6313,22.6524,188863.0
2017-02-06 09:45:00,32.15,32.15,32.09,32.12,287124.0,22.6454,22.6454,22.6031,22.6242,287124.0
2017-02-06 09:50:00,32.12,32.15,32.11,32.13,163263.0,22.6242,22.6454,22.6172,22.6313,163263.0
2017-02-06 09:55:00,32.14,32.17,32.12,32.16,201814.0,22.6383,22.6595,22.6242,22.6524,201814.0
2017-02-06 10:00:00,32.16,32.17,32.11,32.11,201930.0,22.6524,22.6595,22.6172,22.6172,201930.0
2017-02-06 10:05:00,32.11,32.13,32.09,32.13,231025.0,22.6172,22.6313,22.6031,22.6313,231025.0
2017-02-06 10:10:00,32.13,32.21,32.11,32.21,241007.0,22.6313,22.6876,22.6172,22.6876,241007.0
2017-02-06 10:15:00,32.21,32.25,32.2,32.24,302957.0,22.6876,22.7158,22.6806,22.7088,302957.0
2017-02-06 10:20:00,32.25,32.27,32.21,32.26,250829.0,22.7158,22.7299,22.6876,22.7229,250829.0
2017-02-06 10:25:00,32.27,32.29,32.25,32.26,247049.0,22.7299,22.744,22.7158,22.7229,247049.0
2017-02-06 10:30:00,32.25,32.26,32.18,32.25,592786.0,22.7158,22.7229,22.6665,22.7158,592786.0
2017-02-06 10:35:00,32.25,32.29,32.24,32.29,284387.0,22.7158,22.744,22.7088,22.744,284387.0
2017-02-06 10:40:00,32.28,32.3,32.27,32.3,217142.0,22.7369,22.751,22.7299,22.751,217142.0
2017-02-06 10:45:00,32.3,32.3,32.26,32.26,163261.0,22.751,22.751,22.7229,22.7229,163261.0
2017-02-06 10:50:00,32.27,32.28,32.26,32.28,185698.0,22.7299,22.7369,22.7229,22.7369,185698.0
2017-02-06 10:55:00,32.27,32.29,32.24,32.27,420045.0,22.7299,22.744,22.7088,22.7299,420045.0
2017-02-06 11:00:00,32.27,32.3,32.26,32.29,317944.0,22.7299,22.751,22.7229,22.744,317944.0
2017-02-06 11:05:00,32.29,32.32,32.29,32.29,218221.0,22.744,22.7651,22.744,22.744,218221.0
2017-02-06 11:10:00,32.3,32.3,32.28,32.29,246372.0,22.751,22.751,22.7369,22.744,246372.0
2017-02-06 11:15:00,32.28,32.32,32.27,32.27,315548.0,22.7369,22.7651,22.7299,22.7299,315548.0
2017-02-06 11:20:00,32.27,32.28,32.26,32.27,202863.0,22.7299,22.7369,22.7229,22.7299,202863.0
2017-02-06 11:25:00,32.27,32.3,32.26,32.28,240564.0,22.7299,22.751,22.7229,22.7369,240564.0
2017-02-06 11:30:00,32.28,32.3,32.26,32.27,203994.0,22.7369,22.751,22.7229,22.7299,203994.0
2017-02-06 11:35:00,32.27,32.3,32.27,32.3,140852.0,22.7299,22.751,22.7299,22.751,140852.0
2017-02-06 11:40:00,32.3,32.32,32.28,32.32,202659.0,22.751,22.7651,22.7369,22.7651,202659.0
2017-02-06 11:45:00,32.31,32.33,32.28,32.28,186776.0,22.7581,22.7722,22.7369,22.7369,186776.0
2017-02-06 11:50:00,32.29,32.32,32.27,32.27,229999.0,22.744,22.7651,22.7299,22.7299,229999.0
2017-02-06 11:55:00,32.27,32.29,32.27,32.29,111313.0,22.7299,22.744,22.7299,22.744,111313.0
2017-02-06 12:00:00,32.29,32.3,32.21,32.22,401936.0,22.744,22.751,22.6876,22.6947,401936.0
2017-02-06 12:05:00,32.23,32.23,32.22,32.22,69122.0,22.7017,22.7017,22.6947,22.6947,69122.0
2017-02-06 12:10:00,32.22,32.23,32.21,32.21,154698.0,22.6947,22.7017,22.6876,22.6876,154698.0
2017-02-06 12:15:00,32.22,32.22,32.2,32.21,210613.0,22.6947,22.6947,22.6806,22.6876,210613.0
2017-02-06 12:20:00,32.2,32.22,32.2,32.2,149124.0,22.6806,22.6947,22.6806,22.6806,149124.0
2017-02-06 12:25:00,32.2,32.25,32.2,32.23,302328.0,22.6806,22.7158,22.6806,22.7017,302328.0
2017-02-06 12:30:00,32.23,32.25,32.23,32.25,112124.0,22.7017,22.7158,22.7017,22.7158,112124.0
2017-02-06 12:35:00,32.25,32.25,32.23,32.25,142894.0,22.7158,22.7158,22.7017,22.7158,142894.0
2017-02-06 12:40:00,32.25,32.25,32.21,32.23,211354.0,22.7158,22.7158,22.6876,22.7017,211354.0
2017-02-06 12:45:00,32.23,32.24,32.21,32.22,132841.0,22.7017,22.7088,22.6876,22.6947,132841.0
2017-02-06 12:50:00,32.21,32.23,32.2,32.21,205062.0,22.6876,22.7017,22.6806,22.6876,205062.0
2017-02-06 12:55:00,32.2,32.21,32.19,32.2,127233.0,22.6806,22.6876,22.6736,22.6806,127233.0
2017-02-06 13:00:00,32.19,32.23,32.19,32.22,196123.0,22.6736,22.7017,22.6736,22.6947,196123.0
2017-02-06 13:05:00,32.21,32.25,32.19,32.25,222704.0,22.6876,22.7158,22.6736,22.7158,222704.0
2017-02-06 13:10:00,32.24,32.28,32.24,32.25,173812.0,22.7088,22.7369,22.7088,22.7158,173812.0
2017-02-06 13:15:00,32.25,32.26,32.22,32.23,166473.0,22.7158,22.7229,22.6947,22.7017,166473.0
2017-02-06 13:20:00,32.24,32.27,32.23,32.26,128181.0,22.7088,22.7299,22.7017,22.7229,128181.0
2017-02-06 13:25:00,32.25,32.28,32.24,32.27,115828.0,22.7158,22.7369,22.7088,22.7299,115828.0
2017-02-06 13:30:00,32.27,32.29,32.25,32.26,164697.0,22.7299,22.744,22.7158,22.7229,164697.0
2017-02-06 13:35:00,32.26,32.26,32.23,32.25,199016.0,22.7229,22.7229,22.7017,22.7158,199016.0
2017-02-06 13:40:00,32.25,32.29,32.24,32.29,149768.0,22.7158,22.744,22.7088,22.744,149768.0
2017-02-06 13:45:00,32.29,32.3,32.27,32.28,120199.0,22.744,22.751,22.7299,22.7369,120199.0
2017-02-06 13:50:00,32.28,32.3,32.26,32.26,197881.0,22.7369,22.751,22.7229,22.7229,197881.0
2017-02-06 13:55:00,32.27,32.29,32.26,32.28,111978.0,22.7299,22.744,22.7229,22.7369,111978.0
2017-02-06 14:00:00,32.27,32.29,32.24,32.24,357173.0,22.7299,22.744,22.7088,22.7088,357173.0
2017-02-06 14:05:00,32.25,32.26,32.24,32.26,172448.0,22.7158,22.7229,22.7088,22.7229,172448.0
2017-02-06 14:10:00,32.26,32.26,32.25,32.26,215242.0,22.7229,22.7229,22.7158,22.7229,215242.0
2017-02-06 14:15:00,32.26,32.27,32.23,32.25,256573.0,22.7229,22.7299,22.7017,22.7158,256573.0
2017-02-06 14:20:00,32.26,32.27,32.24,32.26,193574.0,22.7229,22.7299,22.7088,22.7229,193574.0
2017-02-06 14:25:00,32.25,32.29,32.25,32.29,238154.0,22.7158,22.744,22.7158,22.744,238154.0
2017-02-06 14:30:00,32.29,32.3,32.27,32.27,227786.0,22.744,22.751,22.7299,22.7299,227786.0
2017-02-06 14:35:00,32.27,32.28,32.25,32.28,173439.0,22.7299,22.7369,22.7158,22.7369,173439.0
2017-02-06 14:40:00,32.28,32.29,32.25,32.25,254826.0,22.7369,22.744,22.7158,22.7158,254826.0
2017-02-06 14:45:00,32.26,32.27,32.25,32.26,125451.0,22.7229,22.7299,22.7158,22.7229,125451.0
2017-02-06 14:50:00,32.26,32.27,32.25,32.25,173953.0,22.7229,22.7299,22.7158,22.7158,173953.0
2017-02-06 14:55:00,32.26,32.29,32.25,32.26,249608.0,22.7229,22.744,22.7158,22.7229,249608.0
2017-02-06 15:00:00,32.27,32.28,32.25,32.27,293511.0,22.7299,22.7369,22.7158,22.7299,293511.0
2017-02-06 15:05:00,32.26,32.28,32.25,32.27,331277.0,22.7229,22.7369,22.7158,22.7299,331277.0
2017-02-06 15:10:00,32.27,32.27,32.24,32.25,554707.0,22.7299,22.7299,22.7088,22.7158,554707.0
2017-02-06 15:15:00,32.25,32.27,32.23,32.24,364955.0,22.7158,22.7299,22.7017,22.7088,364955.0
2017-02-06 15:20:00,32.24,32.24,32.21,32.23,277536.0,22.7088,22.7088,22.6876,22.7017,277536.0
2017-02-06 15:25:00,32.23,32.24,32.2,32.23,310188.0,22.7017,22.7088,22.6806,22.7017,310188.0
2017-02-06 15:30:00,32.23,32.24,32.21,32.24,377538.0,22.7017,22.7088,22.6876,22.7088,377538.0
2017-02-06 15:35:00,32.24,32.25,32.2,32.2,341356.0,22.7088,22.7158,22.6806,22.6806,341356.0
2017-02-06 15:40:00,32.2,32.23,32.2,32.21,365765.0,22.6806,22.7017,22.6806,22.6876,365765.0
2017-02-06 15:45:00,32.22,32.23,32.21,32.23,245493.0,22.6947,22.7017,22.6876,22.7017,245493.0
2017-02-06 15:50:00,32.23,32.25,32.21,32.23,489332.0,22.7017,22.7158,22.6876,22.7017,489332.0
2017-02-06 15:55:00,32.23,32.25,32.22,32.23,992528.0,22.7017,22.7158,22.6947,22.7017,992528.0
2017-02-07 09:30:00,32.32,32.34,32.2,32.22,764373.0,22.7651,22.7792,22.6806,22.6947,764373.0
2017-02-07 09:35:00,32.23,32.26,32.2,32.2,378961.0,22.7017,22.7229,22.6806,22.6806,378961.0
2017-02-07 09:40:00,32.21,32.25,32.18,32.24,339171.0,22.6876,22.7158,22.6665,22.7088,339171.0
2017-02-07 09:45:00,32.25,32.3,32.22,32.3,521248.0,22.7158,22.751,22.6947,22.751,521248.0
2017-02-07 09:50:00,32.29,32.31,32.25,32.3,353077.0,22.744,22.7581,22.7158,22.751,353077.0
2017-02-07 09:55:00,32.3,32.33,32.29,32.3,338337.0,22.751,22.7722,22.744,22.751,338337.0
2017-02-07 10:00:00,32.31,32.32,32.27,32.29,149980.0,22.7581,22.7651,22.7299,22.744,149980.0
2017-02-07 10:05:00,32.29,32.32,32.27,32.32,311988.0,22.744,22.7651,22.7299,22.7651,311988.0
2017-02-07 10:10:00,32.32,32.32,32.3,32.32,170431.0,22.7651,22.7651,22.751,22.7651,170431.0
2017-02-07 10:15:00,32.32,32.35,32.31,32.34,289072.0,22.7651,22.7862,22.7581,22.7792,289072.0
2017-02-07 10:20:00,32.34,32.35,32.28,32.3,219851.0,22.7792,22.7862,22.7369,22.751,219851.0
2017-02-07 10:25:00,32.3,32.31,32.27,32.3,225161.0,22.751,22.7581,22.7299,22.751,225161.0
2017-02-07 10:30:00,32.3,32.3,32.28,32.29,150145.0,22.751,22.751,22.7369,22.744,150145.0
2017-02-07 10:35:00,32.3,32.33,32.29,32.32,212783.0,22.751,22.7722,22.744,22.7651,212783.0
2017-02-07 10:40:00,32.32,32.33,32.28,32.28,185328.0,22.7651,22.7722,22.7369,22.7369,185328.0
2017-02-07 10:45:00,32.29,32.3,32.27,32.3,189351.0,22.744,22.751,22.7299,22.751,189351.0
2017-02-07 10:50:00,32.3,32.31,32.27,32.27,244235.0,22.751,22.7581,22.7299,22.7299,244235.0
2017-02-07 10:55:00,32.27,32.29,32.27,32.28,142528.0,22.7299,22.744,22.7299,22.7369,142528.0
2017-02-07 11:00:00,32.29,32.3,32.26,32.28,251972.0,22.744,22.751,22.7229,22.7369,251972.0
2017-02-07 11:05:00,32.27,32.29,32.25,32.28,199136.0,22.7299,22.744,22.7158,22.7369,199136.0
2017-02-07 11:10:00,32.28,32.3,32.26,32.28,223149.0,22.7369,22.751,22.7229,22.7369,223149.0
2017-02-07 11:15:00,32.27,32.28,32.21,32.23,168227.0,22.7299,22.7369,22.6876,22.7017,168227.0
2017-02-07 11:20:00,32.23,32.26,32.22,32.24,185860.0,22.7017,22.7229,22.6947,22.7088,185860.0
2017-02-07 11:25:00,32.24,32.24,32.19,32.2,164308.0,22.7088,22.7088,22.6736,22.6806,164308.0
2017-02-07 11:30:00,32.2,32.23,32.2,32.22,132130.0,22.6806,22.7017,22.6806,22.6947,132130.0
2017-02-07 11:35:00,32.22,32.22,32.18,32.21,151750.0,22.6947,22.6947,22.6665,22.6876,151750.0
2017-02-07 11:40:00,32.21,32.21,32.19,32.2,128627.0,22.6876,22.6876,22.6736,22.6806,128627.0
2017-02-07 11:45:00,32.21,32.22,32.2,32.2,133037.0,22.6876,22.6947,22.6806,22.6806,133037.0
2017-02-07 11:50:00,32.2,32.21,32.17,32.18,257802.0,22.6806,22.6876,22.6595,22.6665,257802.0
2017-02-07 11:55:00,32.18,32.18,32.16,32.16,231771.0,22.6665,22.6665,22.6524,22.6524,231771.0
2017-02-07 12:00:00,32.16,32.17,32.13,32.16,223574.0,22.6524,22.6595,22.6313,22.6524,223574.0
2017-02-07 12:05:00,32.16,32.18,32.14,32.15,128103.0,22.6524,22.6665,22.6383,22.6454,128103.0
2017-02-07 12:10:00,32.14,32.17,32.14,32.16,183179.0,22.6383,22.6595,22.6383,22.6524,183179.0
2017-02-07 12:15:00,32.16,32.2,32.16,32.18,181130.0,22.6524,22.6806,22.6524,22.6665,181130.0
2017-02-07 12:20:00,32.18,32.21,32.17,32.2,99455.0,22.6665,22.6876,22.6595,22.6806,99455.0
2017-02-07 12:25:00,32.2,32.21,32.16,32.18,214831.0,22.6806,22.6876,22.6524,22.6665,214831.0
2017-02-07 12:30:00,32.18,32.2,32.16,32.16,179031.0,22.6665,22.6806,22.6524,22.6524,179031.0
2017-02-07 12:35:00,32.16,32.17,32.15,32.16,120523.0,22.6524,22.6595,22.6454,22.6524,120523.0
2017-02-07 12:40:00,32.15,32.16,32.13,32.13,71516.0,22.6454,22.6524,22.6313,22.6313,71516.0
2017-02-07 12:45:00,32.13,32.14,32.06,32.07,226487.0,22.6313,22.6383,22.582,22.589,226487.0
2017-02-07 12:50:00,32.08,32.11,32.06,32.09,187157.0,22.5961,22.6172,22.582,22.6031,187157.0
2017-02-07 12:55:00,32.09,32.11,32.05,32.05,216146.0,22.6031,22.6172,22.5749,22.5749,216146.0
2017-02-07 13:00:00,32.05,32.11,32.05,32.11,142547.0,22.5749,22.6172,22.5749,22.6172,142547.0
2017-02-07 13:05:00,32.1,32.11,32.07,32.09,177411.0,22.6102,22.6172,22.589,22.6031,177411.0
2017-02-07 13:10:00,32.09,32.11,32.07,32.11,144345.0,22.6031,22.6172,22.589,22.6172,144345.0
2017-02-07 13:15:00,32.11,32.15,32.1,32.14,233929.0,22.6172,22.6454,22.6102,22.6383,233929.0
2017-02-07 13:20:00,32.13,32.15,32.1,32.12,172453.0,22.6313,22.6454,22.6102,22.6242,172453.0
2017-02-07 13:25:00,32.13,32.13,32.1,32.11,238960.0,22.6313,22.6313,22.6102,22.6172,238960.0
2017-02-07 13:30:00,32.1,32.12,32.1,32.11,117414.0,22.6102,22.6242,22.6102,22.6172,117414.0
2017-02-07 13:35:00,32.12,32.12,32.09,32.1,116603.0,22.6242,22.6242,22.6031,22.6102,116603.0
2017-02-07 13:40:00,32.11,32.11,32.09,32.09,86708.0,22.6172,22.6172,22.6031,22.6031,86708.0
2017-02-07 13:45:00,32.09,32.1,32.07,32.08,99117.0,22.6031,22.6102,22.589,22.5961,99117.0
2017-02-07 13:50:00,32.09,32.1,32.07,32.08,130441.0,22.6031,22.6102,22.589,22.5961,130441.0
2017-02-07 13:55:00,32.09,32.09,32.08,32.09,86693.0,22.6031,22.6031,22.5961,22.6031,86693.0
2017-02-07 14:00:00,32.09,32.1,32.07,32.09,189901.0,22.6031,22.6102,22.589,22.6031,189901.0
2017-02-07 14:05:00,32.09,32.12,32.09,32.12,130081.0,22.6031,22.6242,22.6031,22.6242,130081.0
2017-02-07 14:10:00,32.12,32.12,32.05,32.07,278844.0,22.6242,22.6242,22.5749,22.589,278844.0
2017-02-07 14:15:00,32.07,32.07,32.0,32.0,164585.0,22.589,22.589,22.5397,22.5397,164585.0
2017-02-07 14:20:00,32.0,32.01,31.94,31.99,420010.0,22.5397,22.5468,22.4975,22.5327,420010.0
2017-02-07 14:25:00,31.98,32.03,31.97,32.02,221994.0,22.5256,22.5609,22.5186,22.5538,221994.0
2017-02-07 14:30:00,32.02,32.06,32.0,32.04,264221.0,22.5538,22.582,22.5397,22.5679,264221.0
2017-02-07 14:35:00,32.04,32.05,32.02,32.05,217048.0,22.5679,22.5749,22.5538,22.5749,217048.0
2017-02-07 14:40:00,32.04,32.08,32.04,32.08,136020.0,22.5679,22.5961,22.5679,22.5961,136020.0
2017-02-07 14:45:00,32.08,32.09,32.06,32.08,126898.0,22.5961,22.6031,22.582,22.5961,126898.0
2017-02-07 14:50:00,32.08,32.1,32.06,32.08,146936.0,22.5961,22.6102,22.582,22.5961,146936.0
2017-02-07 14:55:00,32.08,32.09,32.06,32.09,119231.0,22.5961,22.6031,22.582,22.6031,119231.0
2017-02-07 15:00:00,32.09,32.11,32.08,32.09,218186.0,22.6031,22.6172,22.5961,22.6031,218186.0
2017-02-07 15:05:00,32.09,32.1,32.07,32.09,96341.0,22.6031,22.6102,22.589,22.6031,96341.0
2017-02-07 15:10:00,32.09,32.09,32.06,32.07,219745.0,22.6031,22.6031,22.582,22.589,219745.0
2017-02-07 15:15:00,32.08,32.09,32.07,32.08,168003.0,22.5961,22.6031,22.589,22.5961,168003.0
2017-02-07 15:20:00,32.08,32.09,32.06,32.06,207005.0,22.5961,22.6031,22.582,22.582,207005.0
2017-02-07 15:25:00,32.07,32.07,32.04,32.05,164507.0,22.589,22.589,22.5679,22.5749,164507.0
2017-02-07 15:30:00,32.05,32.06,32.05,32.06,111310.0,22.5749,22.582,22.5749,22.582,111310.0
2017-02-07 15:35:00,32.05,32.07,32.04,32.06,222507.0,22.5749,22.589,22.5679,22.582,222507.0
2017-02-07 15:40:00,32.05,32.06,32.04,32.05,381272.0,22.5749,22.582,22.5679,22.5749,381272.0
2017-02-07 15:45:00,32.05,32.06,32.04,32.05,302723.0,22.5749,22.582,22.5679,22.5749,302723.0
2017-02-07 15:50:00,32.05,32.06,32.02,32.04,369619.0,22.5749,22.582,22.5538,22.5679,369619.0
2017-02-07 15:55:00,32.04,32.1,32.03,32.07,1066039.0,22.5679,22.6102,22.5609,22.589,1066039.0
2017-02-08 09:30:00,31.92,32.12,31.92,32.07,467504.0,22.4834,22.6242,22.4834,22.589,467504.0
2017-02-08 09:35:00,32.06,32.08,32.02,32.08,210460.0,22.582,22.5961,22.5538,22.5961,210460.0
2017-02-08 09:40:00,32.07,32.17,32.05,32.15,192386.0,22.589,22.6595,22.5749,22.6454,192386.0
2017-02-08 09:45:00,32.15,32.15,32.08,32.11,307032.0,22.6454,22.6454,22.5961,22.6172,307032.0
2017-02-08 09:50:00,32.11,32.13,32.09,32.13,136228.0,22.6172,22.6313,22.6031,22.6313,136228.0
2017-02-08 09:55:00,32.12,32.19,32.11,32.19,237212.0,22.6242,22.6736,22.6172,22.6736,237212.0
2017-02-08 10:00:00,32.19,32.23,32.15,32.22,238670.0,22.6736,22.7017,22.6454,22.6947,238670.0
2017-02-08 10:05:00,32.22,32.26,32.21,32.23,293442.0,22.6947,22.7229,22.6876,22.7017,293442.0
2017-02-08 10:10:00,32.22,32.27,32.2,32.27,322905.0,22.6947,22.7299,22.6806,22.7299,322905.0
2017-02-08 10:15:00,32.27,32.27,32.15,32.18,437227.0,22.7299,22.7299,22.6454,22.6665,437227.0
2017-02-08 10:20:00,32.18,32.19,32.11,32.12,211099.0,22.6665,22.6736,22.6172,22.6242,211099.0
2017-02-08 10:25:00,32.12,32.14,32.1,32.11,266763.0,22.6242,22.6383,22.6102,22.6172,266763.0
2017-02-08 10:30:00,32.11,32.13,32.06,32.12,302063.0,22.6172,22.6313,22.582,22.6242,302063.0
2017-02-08 10:35:00,32.12,32.13,32.09,32.11,180971.0,22.6242,22.6313,22.6031,22.6172,180971.0
2017-02-08 10:40:00,32.11,32.2,32.1,32.2,181576.0,22.6172,22.6806,22.6102,22.6806,181576.0
2017-02-08 10:45:00,32.2,32.22,32.17,32.18,256816.0,22.6806,22.6947,22.6595,22.6665,256816.0
2017-02-08 10:50:00,32.19,32.21,32.13,32.16,187563.0,22.6736,22.6876,22.6313,22.6524,187563.0
2017-02-08 10:55:00,32.15,32.22,32.15,32.22,217166.0,22.6454,22.6947,22.6454,22.6947,217166.0
2017-02-08 11:00:00,32.22,32.26,32.21,32.25,356231.0,22.6947,22.7229,22.6876,22.7158,356231.0
2017-02-08 11:05:00,32.25,32.27,32.23,32.25,274171.0,22.7158,22.7299,22.7017,22.7158,274171.0
2017-02-08 11:10:00,32.24,32.3,32.24,32.29,241253.0,22.7088,22.751,22.7088,22.744,241253.0
2017-02-08 11:15:00,32.29,32.3,32.27,32.29,166294.0,22.744,22.751,22.7299,22.744,166294.0
2017-02-08 11:20:00,32.29,32.33,32.28,32.3,448931.0,22.744,22.7722,22.7369,22.751,448931.0
2017-02-08 11:25:00,32.3,32.31,32.28,32.3,168755.0,22.751,22.7581,22.7369,22.751,168755.0
2017-02-08 11:30:00,32.3,32.35,32.29,32.33,300957.0,22.751,22.7862,22.744,22.7722,300957.0
2017-02-08 11:35:00,32.32,32.33,32.3,32.33,158064.0,22.7651,22.7722,22.751,22.7722,158064.0
2017-02-08 11:40:00,32.33,32.33,32.3,32.32,184232.0,22.7722,22.7722,22.751,22.7651,184232.0
2017-02-08 11:45:00,32.31,32.33,32.28,32.29,162820.0,22.7581,22.7722,22.7369,22.744,162820.0
2017-02-08 11:50:00,32.28,32.29,32.25,32.27,223013.0,22.7369,22.744,22.7158,22.7299,223013.0
2017-02-08 11:55:00,32.27,32.29,32.25,32.26,174307.0,22.7299,22.744,22.7158,22.7229,174307.0
2017-02-08 12:00:00,32.26,32.3,32.25,32.29,207734.0,22.7229,22.751,22.7158,22.744,207734.0
2017-02-08 12:05:00,32.3,32.3,32.26,32.28,125726.0,22.751,22.751,22.7229,22.7369,125726.0
2017-02-08 12:10:00,32.28,32.29,32.25,32.26,116802.0,22.7369,22.744,22.7158,22.7229,116802.0
2017-02-08 12:15:00,32.26,32.26,32.24,32.26,69479.0,22.7229,22.7229,22.7088,22.7229,69479.0
2017-02-08 12:20:00,32.25,32.27,32.24,32.27,94737.0,22.7158,22.7299,22.7088,22.7299,94737.0
2017-02-08 12:25:00,32.27,32.27,32.24,32.25,159218.0,22.7299,22.7299,22.7088,22.7158,159218.0
2017-02-08 12:30:00,32.26,32.27,32.24,32.24,92836.0,22.7229,22.7299,22.7088,22.7088,92836.0
2017-02-08 12:35:00,32.24,32.26,32.23,32.25,92923.0,22.7088,22.7229,22.7017,22.7158,92923.0
2017-02-08 12:40:00,32.26,32.27,32.24,32.25,72715.0,22.7229,22.7299,22.7088,22.7158,72715.0
2017-02-08 12:45:00,32.25,32.27,32.24,32.27,56683.0,22.7158,22.7299,22.7088,22.7299,56683.0
2017-02-08 12:50:00,32.27,32.28,32.25,32.26,154163.0,22.7299,22.7369,22.7158,22.7229,154163.0
2017-02-08 12:55:00,32.26,32.29,32.25,32.26,125989.0,22.7229,22.744,22.7158,22.7229,125989.0
2017-02-08 13:00:00,32.26,32.27,32.25,32.26,63388.0,22.7229,22.7299,22.7158,22.7229,63388.0
2017-02-08 13:05:00,32.27,32.27,32.24,32.26,145579.0,22.7299,22.7299,22.7088,22.7229,145579.0
2017-02-08 13:10:00,32.25,32.26,32.24,32.25,108759.0,22.7158,22.7229,22.7088,22.7158,108759.0
2017-02-08 13:15:00,32.26,32.27,32.24,32.25,115442.0,22.7229,22.7299,22.7088,22.7158,115442.0
2017-02-08 13:20:00,32.25,32.27,32.24,32.26,68885.0,22.7158,22.7299,22.7088,22.7229,68885.0
2017-02-08 13:25:00,32.25,32.27,32.25,32.26,61881.0,22.7158,22.7299,22.7158,22.7229,61881.0
2017-02-08 13:30:00,32.26,32.27,32.25,32.25,110833.0,22.7229,22.7299,22.7158,22.7158,110833.0
2017-02-08 13:35:00,32.25,32.28,32.25,32.28,118453.0,22.7158,22.7369,22.7158,22.7369,118453.0
2017-02-08 13:40:00,32.28,32.28,32.24,32.26,164978.0,22.7369,22.7369,22.7088,22.7229,164978.0
2017-02-08 13:45:00,32.26,32.27,32.24,32.26,137134.0,22.7229,22.7299,22.7088,22.7229,137134.0
2017-02-08 13:50:00,32.27,32.28,32.24,32.25,159768.0,22.7299,22.7369,22.7088,22.7158,159768.0
2017-02-08 13:55:00,32.24,32.26,32.24,32.25,99906.0,22.7088,22.7229,22.7088,22.7158,99906.0
2017-02-08 14:00:00,32.24,32.27,32.24,32.26,104955.0,22.7088,22.7299,22.7088,22.7229,104955.0
2017-02-08 14:05:00,32.25,32.26,32.24,32.25,197661.0,22.7158,22.7229,22.7088,22.7158,197661.0
2017-02-08 14:10:00,32.25,32.29,32.24,32.29,129960.0,22.7158,22.744,22.7088,22.744,129960.0
2017-02-08 14:15:00,32.28,32.3,32.26,32.27,147120.0,22.7369,22.751,22.7229,22.7299,147120.0
2017-02-08 14:20:00,32.27,32.3,32.27,32.3,122190.0,22.7299,22.751,22.7299,22.751,122190.0
2017-02-08 14:25:00,32.3,32.3,32.28,32.3,90024.0,22.751,22.751,22.7369,22.751,90024.0
2017-02-08 14:30:00,32.29,32.31,32.28,32.29,293138.0,22.744,22.7581,22.7369,22.744,293138.0
2017-02-08 14:35:00,32.3,32.3,32.28,32.3,114882.0,22.751,22.751,22.7369,22.751,114882.0
2017-02-08 14:40:00,32.3,32.32,32.29,32.31,141001.0,22.751,22.7651,22.744,22.7581,141001.0
2017-02-08 14:45:00,32.31,32.31,32.29,32.3,212811.0,22.7581,22.7581,22.744,22.751,212811.0
2017-02-08 14:50:00,32.29,32.32,32.29,32.29,237661.0,22.744,22.7651,22.744,22.744,237661.0
2017-02-08 14:55:00,32.29,32.3,32.26,32.28,190431.0,22.744,22.751,22.7229,22.7369,190431.0
2017-02-08 15:00:00,32.27,32.28,32.24,32.26,170488.0,22.7299,22.7369,22.7088,22.7229,170488.0
2017-02-08 15:05:00,32.26,32.26,32.23,32.25,186488.0,22.7229,22.7229,22.7017,22.7158,186488.0
2017-02-08 15:10:00,32.25,32.25,32.21,32.22,218464.0,22.7158,22.7158,22.6876,22.6947,218464.0
2017-02-08 15:15:00,32.23,32.23,32.19,32.2,298692.0,22.7017,22.7017,22.6736,22.6806,298692.0
2017-02-08 15:20:00,32.2,32.21,32.18,32.18,216196.0,22.6806,22.6876,22.6665,22.6665,216196.0
2017-02-08 15:25:00,32.18,32.19,32.16,32.18,461226.0,22.6665,22.6736,22.6524,22.6665,461226.0
2017-02-08 15:30:00,32.18,32.19,32.16,32.18,309950.0,22.6665,22.6736,22.6524,22.6665,309950.0
2017-02-08 15:35:00,32.17,32.19,32.15,32.16,276883.0,22.6595,22.6736,22.6454,22.6524,276883.0
2017-02-08 15:40:00,32.16,32.19,32.15,32.17,363161.0,22.6524,22.6736,22.6454,22.6595,363161.0
2017-02-08 15:45:00,32.17,32.2,32.15,32.15,411947.0,22.6595,22.6806,22.6454,22.6454,411947.0
2017-02-08 15:50:00,32.16,32.18,32.14,32.16,565617.0,22.6524,22.6665,22.6383,22.6524,565617.0
2017-02-08 15:55:00,32.16,32.16,32.12,32.14,991428.0,22.6524,22.6524,22.6242,22.6383,991428.0
2017-02-09 09:30:00,32.26,32.33,32.23,32.32,392472.0,22.7229,22.7722,22.7017,22.7651,392472.0
2017-02-09 09:35:00,32.33,32.39,32.32,32.36,386820.0,22.7722,22.8144,22.7651,22.7933,386820.0
2017-02-09 09:40:00,32.36,32.37,32.28,32.34,241051.0,22.7933,22.8003,22.7369,22.7792,241051.0
2017-02-09 09:45:00,32.34,32.35,32.26,32.34,151545.0,22.7792,22.7862,22.7229,22.7792,151545.0
2017-02-09 09:50:00,32.34,32.36,32.31,32.32,199254.0,22.7792,22.7933,22.7581,22.7651,199254.0
2017-02-09 09:55:00,32.32,32.37,32.3,32.37,156008.0,22.7651,22.8003,22.751,22.8003,156008.0
2017-02-09 10:00:00,32.37,32.37,32.31,32.32,173925.0,22.8003,22.8003,22.7581,22.7651,173925.0
2017-02-09 10:05:00,32.31,32.35,32.29,32.34,102350.0,22.7581,22.7862,22.744,22.7792,102350.0
2017-02-09 10:10:00,32.34,32.36,32.33,32.34,160949.0,22.7792,22.7933,22.7722,22.7792,160949.0
2017-02-09 10:15:00,32.34,32.37,32.34,32.36,138650.0,22.7792,22.8003,22.7792,22.7933,138650.0
2017-02-09 10:20:00,32.37,32.39,32.35,32.38,159384.0,22.8003,22.8144,22.7862,22.8074,159384.0
2017-02-09 10:25:00,32.38,32.43,32.38,32.42,325931.0,22.8074,22.8426,22.8074,22.8356,325931.0
2017-02-09 10:30:00,32.43,32.44,32.4,32.4,275641.0,22.8426,22.8496,22.8215,22.8215,275641.0
2017-02-09 10:35:00,32.4,32.41,32.36,32.37,191501.0,22.8215,22.8285,22.7933,22.8003,191501.0
2017-02-09 10:40:00,32.37,32.41,32.36,32.4,174017.0,22.8003,22.8285,22.7933,22.8215,174017.0
2017-02-09 10:45:00,32.4,32.45,32.39,32.44,158170.0,22.8215,22.8567,22.8144,22.8496,158170.0
2017-02-09 10:50:00,32.45,32.45,32.36,32.38,339437.0,22.8567,22.8567,22.7933,22.8074,339437.0
2017-02-09 10:55:00,32.38,32.39,32.36,32.38,261933.0,22.8074,22.8144,22.7933,22.8074,261933.0
2017-02-09 11:00:00,32.38,32.4,32.35,32.39,478516.0,22.8074,22.8215,22.7862,22.8144,478516.0
2017-02-09 11:05:00,32.39,32.39,32.35,32.36,226111.0,22.8144,22.8144,22.7862,22.7933,226111.0
2017-02-09 11:10:00,32.36,32.4,32.36,32.4,254457.0,22.7933,22.8215,22.7933,22.8215,254457.0
2017-02-09 11:15:00,32.4,32.45,32.39,32.44,248238.0,22.8215,22.8567,22.8144,22.8496,248238.0
2017-02-09 11:20:00,32.45,32.46,32.41,32.44,308005.0,22.8567,22.8637,22.8285,22.8496,308005.0
2017-02-09 11:25:00,32.44,32.47,32.44,32.46,180939.0,22.8496,22.8708,22.8496,22.8637,180939.0
2017-02-09 11:30:00,32.46,32.48,32.42,32.44,350141.0,22.8637,22.8778,22.8356,22.8496,350141.0
2017-02-09 11:35:00,32.45,32.46,32.44,32.45,161616.0,22.8567,22.8637,22.8496,22.8567,161616.0
2017-02-09 11:40:00,32.45,32.45,32.42,32.42,106707.0,22.8567,22.8567,22.8356,22.8356,106707.0
2017-02-09 11:45:00,32.43,32.44,32.42,32.43,115424.0,22.8426,22.8496,22.8356,22.8426,115424.0
2017-02-09 11:50:00,32.43,32.45,32.42,32.44,150963.0,22.8426,22.8567,22.8356,22.8496,150963.0
2017-02-09 11:55:00,32.44,32.47,32.44,32.47,253630.0,22.8496,22.8708,22.8496,22.8708,253630.0
2017-02-09 12:00:00,32.47,32.48,32.46,32.48,165539.0,22.8708,22.8778,22.8637,22.8778,165539.0
2017-02-09 12:05:00,32.48,32.49,32.47,32.49,199830.0,22.8778,22.8849,22.8708,22.8849,199830.0
2017-02-09 12:10:00,32.48,32.5,32.47,32.48,141354.0,22.8778,22.8919,22.8708,22.8778,141354.0
2017-02-09 12:15:00,32.47,32.48,32.44,32.48,156387.0,22.8708,22.8778,22.8496,22.8778,156387.0
2017-02-09 12:20:00,32.47,32.49,32.47,32.48,112467.0,22.8708,22.8849,22.8708,22.8778,112467.0
2017-02-09 12:25:00,32.48,32.49,32.47,32.48,82851.0,22.8778,22.8849,22.8708,22.8778,82851.0
2017-02-09 12:30:00,32.48,32.49,32.45,32.46,194991.0,22.8778,22.8849,22.8567,22.8637,194991.0
2017-02-09 12:35:00,32.45,32.47,32.45,32.47,102454.0,22.8567,22.8708,22.8567,22.8708,102454.0
2017-02-09 12:40:00,32.47,32.48,32.45,32.48,141479.0,22.8708,22.8778,22.8567,22.8778,141479.0
2017-02-09 12:45:00,32.48,32.5,32.47,32.49,119615.0,22.8778,22.8919,22.8708,22.8849,119615.0
2017-02-09 12:50:00,32.48,32.5,32.48,32.49,246597.0,22.8778,22.8919,22.8778,22.8849,246597.0
2017-02-09 12:55:00,32.49,32.5,32.48,32.49,101598.0,22.8849,22.8919,22.8778,22.8849,101598.0
2017-02-09 13:00:00,32.5,32.53,32.48,32.51,445564.0,22.8919,22.913,22.8778,22.8989,445564.0
2017-02-09 13:05:00,32.5,32.51,32.47,32.48,139770.0,22.8919,22.8989,22.8708,22.8778,139770.0
2017-02-09 13:10:00,32.48,32.51,32.48,32.5,116848.0,22.8778,22.8989,22.8778,22.8919,116848.0
2017-02-09 13:15:00,32.5,32.52,32.48,32.49,150488.0,22.8919,22.906,22.8778,22.8849,150488.0
2017-02-09 13:20:00,32.49,32.5,32.48,32.48,84744.0,22.8849,22.8919,22.8778,22.8778,84744.0
2017-02-09 13:25:00,32.49,32.52,32.48,32.5,108754.0,22.8849,22.906,22.8778,22.8919,108754.0
2017-02-09 13:30:00,32.5,32.51,32.49,32.5,108040.0,22.8919,22.8989,22.8849,22.8919,108040.0
2017-02-09 13:35:00,32.5,32.51,32.48,32.49,126250.0,22.8919,22.8989,22.8778,22.8849,126250.0
2017-02-09 13:40:00,32.49,32.5,32.48,32.5,70220.0,22.8849,22.8919,22.8778,22.8919,70220.0
2017-02-09 13:45:00,32.49,32.51,32.48,32.51,105571.0,22.8849,22.8989,22.8778,22.8989,105571.0
2017-02-09 13:50:00,32.51,32.53,32.5,32.5,136457.0,22.8989,22.913,22.8919,22.8919,136457.0
2017-02-09 13:55:00,32.5,32.52,32.5,32.52,81726.0,22.8919,22.906,22.8919,22.906,81726.0
2017-02-09 14:00:00,32.51,32.54,32.51,32.54,210921.0,22.8989,22.9201,22.8989,22.9201,210921.0
2017-02-09 14:05:00,32.53,32.54,32.51,32.52,159340.0,22.913,22.9201,22.8989,22.906,159340.0
2017-02-09 14:10:00,32.52,32.54,32.51,32.52,137937.0,22.906,22.9201,22.8989,22.906,137937.0
2017-02-09 14:15:00,32.52,32.53,32.51,32.52,92128.0,22.906,22.913,22.8989,22.906,92128.0
2017-02-09 14:20:00,32.52,32.52,32.5,32.51,95623.0,22.906,22.906,22.8919,22.8989,95623.0
2017-02-09 14:25:00,32.5,32.51,32.49,32.51,164295.0,22.8919,22.8989,22.8849,22.8989,164295.0
2017-02-09 14:30:00,32.51,32.52,32.5,32.5,89945.0,22.8989,22.906,22.8919,22.8919,89945.0
2017-02-09 14:35:00,32.5,32.53,32.5,32.51,233168.0,22.8919,22.913,22.8919,22.8989,233168.0
2017-02-09 14:40:00,32.51,32.52,32.5,32.51,112164.0,22.8989,22.906,22.8919,22.8989,112164.0
2017-02-09 14:45:00,32.51,32.51,32.49,32.5,144436.0,22.8989,22.8989,22.8849,22.8919,144436.0
2017-02-09 14:50:00,32.5,32.51,32.49,32.49,111412.0,22.8919,22.8989,22.8849,22.8849,111412.0
2017-02-09 14:55:00,32.5,32.5,32.49,32.49,85930.0,22.8919,22.8919,22.8849,22.8849,85930.0
2017-02-09 15:00:00,32.5,32.51,32.48,32.48,167443.0,22.8919,22.8989,22.8778,22.8778,167443.0
2017-02-09 15:05:00,32.48,32.49,32.47,32.49,199217.0,22.8778,22.8849,22.8708,22.8849,199217.0
2017-02-09 15:10:00,32.48,32.5,32.45,32.45,367885.0,22.8778,22.8919,22.8567,22.8567,367885.0
2017-02-09 15:15:00,32.45,32.46,32.42,32.45,375436.0,22.8567,22.8637,22.8356,22.8567,375436.0
2017-02-09 15:20:00,32.45,32.45,32.44,32.44,132502.0,22.8567,22.8567,22.8496,22.8496,132502.0
2017-02-09 15:25:00,32.45,32.45,32.42,32.42,196173.0,22.8567,22.8567,22.8356,22.8356,196173.0
2017-02-09 15:30:00,32.43,32.45,32.42,32.43,258127.0,22.8426,22.8567,22.8356,22.8426,258127.0
2017-02-09 15:35:00,32.43,32.45,32.42,32.43,296484.0,22.8426,22.8567,22.8356,22.8426,296484.0
2017-02-09 15:40:00,32.43,32.44,32.41,32.42,237780.0,22.8426,22.8496,22.8285,22.8356,237780.0
2017-02-09 15:45:00,32.43,32.45,32.4,32.42,441794.0,22.8426,22.8567,22.8215,22.8356,441794.0
2017-02-09 15:50:00,32.42,32.42,32.38,32.41,465964.0,22.8356,22.8356,22.8074,22.8285,465964.0
2017-02-09 15:55:00,32.41,32.41,32.36,32.37,768777.0,22.8285,22.8285,22.7933,22.8003,768777.0
2017-02-10 09:30:00,32.41,32.41,32.26,32.34,557504.0,22.8285,22.8285,22.7229,22.7792,557504.0
2017-02-10 09:35:00,32.34,32.42,32.3,32.42,177888.0,22.7792,22.8356,22.751,22.8356,177888.0
2017-02-10 09:40:00,32.41,32.45,32.41,32.42,152181.0,22.8285,22.8567,22.8285,22.8356,152181.0
2017-02-10 09:45:00,32.42,32.43,32.32,32.34,596805.0,22.8356,22.8426,22.7651,22.7792,596805.0
2017-02-10 09:50:00,32.34,32.39,32.34,32.37,195558.0,22.7792,22.8144,22.7792,22.8003,195558.0
2017-02-10 09:55:00,32.38,32.39,32.34,32.38,159787.0,22.8074,22.8144,22.7792,22.8074,159787.0
2017-02-10 10:00:00,32.38,32.4,32.34,32.36,249243.0,22.8074,22.8215,22.7792,22.7933,249243.0
2017-02-10 10:05:00,32.36,32.36,32.32,32.33,224925.0,22.7933,22.7933,22.7651,22.7722,224925.0
2017-02-10 10:10:00,32.33,32.34,32.27,32.28,207447.0,22.7722,22.7792,22.7299,22.7369,207447.0
2017-02-10 10:15:00,32.29,32.33,32.27,32.27,281616.0,22.744,22.7722,22.7299,22.7299,281616.0
2017-02-10 10:20:00,32.28,32.29,32.25,32.27,205238.0,22.7369,22.744,22.7158,22.7299,205238.0
2017-02-10 10:25:00,32.27,32.27,32.23,32.23,166438.0,22.7299,22.7299,22.7017,22.7017,166438.0
2017-02-10 10:30:00,32.23,32.28,32.23,32.28,177881.0,22.7017,22.7369,22.7017,22.7369,177881.0
2017-02-10 10:35:00,32.28,32.3,32.27,32.3,170971.0,22.7369,22.751,22.7299,22.751,170971.0
2017-02-10 10:40:00,32.3,32.33,32.29,32.32,201652.0,22.751,22.7722,22.744,22.7651,201652.0
2017-02-10 10:45:00,32.32,32.32,32.3,32.3,148896.0,22.7651,22.7651,22.751,22.751,148896.0
2017-02-10 10:50:00,32.3,32.31,32.28,32.31,234925.0,22.751,22.7581,22.7369,22.7581,234925.0
2017-02-10 10:55:00,32.31,32.35,32.3,32.34,201304.0,22.7581,22.7862,22.751,22.7792,201304.0
2017-02-10 11:00:00,32.35,32.37,32.34,32.36,170591.0,22.7862,22.8003,22.7792,22.7933,170591.0
2017-02-10 11:05:00,32.36,32.37,32.35,32.37,131663.0,22.7933,22.8003,22.7862,22.8003,131663.0
2017-02-10 11:10:00,32.37,32.38,32.33,32.36,458725.0,22.8003,22.8074,22.7722,22.7933,458725.0
2017-02-10 11:15:00,32.36,32.39,32.35,32.37,248273.0,22.7933,22.8144,22.7862,22.8003,248273.0
2017-02-10 11:20:00,32.37,32.38,32.34,32.37,179158.0,22.8003,22.8074,22.7792,22.8003,179158.0
2017-02-10 11:25:00,32.36,32.37,32.32,32.34,145037.0,22.7933,22.8003,22.7651,22.7792,145037.0
2017-02-10 11:30:00,32.34,32.35,32.32,32.34,189720.0,22.7792,22.7862,22.7651,22.7792,189720.0
2017-02-10 11:35:00,32.34,32.36,32.32,32.36,235300.0,22.7792,22.7933,22.7651,22.7933,235300.0
2017-02-10 11:40:00,32.36,32.36,32.33,32.33,127218.0,22.7933,22.7933,22.7722,22.7722,127218.0
2017-02-10 11:45:00,32.33,32.34,32.32,32.33,122047.0,22.7722,22.7792,22.7651,22.7722,122047.0
2017-02-10 11:50:00,32.33,32.38,32.32,32.37,196145.0,22.7722,22.8074,22.7651,22.8003,196145.0
2017-02-10 11:55:00,32.37,32.38,32.36,32.36,136075.0,22.8003,22.8074,22.7933,22.7933,136075.0
2017-02-10 12:00:00,32.36,32.37,32.35,32.36,136334.0,22.7933,22.8003,22.7862,22.7933,136334.0
2017-02-10 12:05:00,32.36,32.36,32.35,32.35,76407.0,22.7933,22.7933,22.7862,22.7862,76407.0
2017-02-10 12:10:00,32.36,32.36,32.33,32.34,230094.0,22.7933,22.7933,22.7722,22.7792,230094.0
2017-02-10 12:15:00,32.34,32.37,32.34,32.37,153005.0,22.7792,22.8003,22.7792,22.8003,153005.0
2017-02-10 12:20:00,32.37,32.37,32.34,32.35,213148.0,22.8003,22.8003,22.7792,22.7862,213148.0
2017-02-10 12:25:00,32.35,32.36,32.33,32.36,395973.0,22.7862,22.7933,22.7722,22.7933,395973.0
2017-02-10 12:30:00,32.36,32.39,32.35,32.38,77785.0,22.7933,22.8144,22.7862,22.8074,77785.0
2017-02-10 12:35:00,32.38,32.4,32.38,32.39,75873.0,22.8074,22.8215,22.8074,22.8144,75873.0
2017-02-10 12:40:00,32.39,32.41,32.38,32.4,145107.0,22.8144,22.8285,22.8074,22.8215,145107.0
2017-02-10 12:45:00,32.4,32.42,32.39,32.4,121128.0,22.8215,22.8356,22.8144,22.8215,121128.0
2017-02-10 12:50:00,32.41,32.43,32.39,32.41,117076.0,22.8285,22.8426,22.8144,22.8285,117076.0
2017-02-10 12:55:00,32.41,32.42,32.39,32.39,104035.0,22.8285,22.8356,22.8144,22.8144,104035.0
2017-02-10 13:00:00,32.4,32.41,32.39,32.39,77396.0,22.8215,22.8285,22.8144,22.8144,77396.0
2017-02-10 13:05:00,32.4,32.44,32.39,32.43,79524.0,22.8215,22.8496,22.8144,22.8426,79524.0
2017-02-10 13:10:00,32.43,32.43,32.4,32.41,133683.0,22.8426,22.8426,22.8215,22.8285,133683.0
2017-02-10 13:15:00,32.41,32.42,32.4,32.41,125131.0,22.8285,22.8356,22.8215,22.8285,125131.0
2017-02-10 13:20:00,32.4,32.41,32.37,32.4,186168.0,22.8215,22.8285,22.8003,22.8215,186168.0
2017-02-10 13:25:00,32.4,32.42,32.39,32.4,72642.0,22.8215,22.8356,22.8144,22.8215,72642.0
2017-02-10 13:30:00,32.4,32.41,32.39,32.41,106951.0,22.8215,22.8285,22.8144,22.8285,106951.0
2017-02-10 13:35:00,32.41,32.41,32.38,32.39,93164.0,22.8285,22.8285,22.8074,22.8144,93164.0
2017-02-10 13:40:00,32.39,32.41,32.38,32.39,105256.0,22.8144,22.8285,22.8074,22.8144,105256.0
2017-02-10 13:45:00,32.39,32.42,32.39,32.41,90747.0,22.8144,22.8356,22.8144,22.8285,90747.0
2017-02-10 13:50:00,32.42,32.43,32.41,32.43,94715.0,22.8356,22.8426,22.8285,22.8426,94715.0
2017-02-10 13:55:00,32.43,32.44,32.41,32.44,110134.0,22.8426,22.8496,22.8285,22.8496,110134.0
2017-02-10 14:00:00,32.43,32.44,32.42,32.43,83903.0,22.8426,22.8496,22.8356,22.8426,83903.0
2017-02-10 14:05:00,32.42,32.45,32.42,32.44,94572.0,22.8356,22.8567,22.8356,22.8496,94572.0
2017-02-10 14:10:00,32.44,32.44,32.42,32.42,125651.0,22.8496,22.8496,22.8356,22.8356,125651.0
2017-02-10 14:15:00,32.43,32.43,32.39,32.4,191397.0,22.8426,22.8426,22.8144,22.8215,191397.0
2017-02-10 14:20:00,32.4,32.4,32.36,32.37,147556.0,22.8215,22.8215,22.7933,22.8003,147556.0
2017-02-10 14:25:00,32.36,32.39,32.36,32.38,99056.0,22.7933,22.8144,22.7933,22.8074,99056.0
2017-02-10 14:30:00,32.38,32.4,32.37,32.38,104785.0,22.8074,22.8215,22.8003,22.8074,104785.0
2017-02-10 14:35:00,32.38,32.39,32.37,32.38,87856.0,22.8074,22.8144,22.8003,22.8074,87856.0
2017-02-10 14:40:00,32.38,32.39,32.36,32.38,170688.0,22.8074,22.8144,22.7933,22.8074,170688.0
2017-02-10 14:45:00,32.38,32.38,32.36,32.37,68227.0,22.8074,22.8074,22.7933,22.8003,68227.0
2017-02-10 14:50:00,32.36,32.37,32.33,32.33,144315.0,22.7933,22.8003,22.7722,22.7722,144315.0
2017-02-10 14:55:00,32.34,32.34,32.29,32.31,297666.0,22.7792,22.7792,22.744,22.7581,297666.0
2017-02-10 15:00:00,32.3,32.32,32.3,32.31,262402.0,22.751,22.7651,22.751,22.7581,262402.0
2017-02-10 15:05:00,32.32,32.34,32.31,32.34,154952.0,22.7651,22.7792,22.7581,22.7792,154952.0
2017-02-10 15:10:00,32.34,32.35,32.32,32.34,126933.0,22.7792,22.7862,22.7651,22.7792,126933.0
2017-02-10 15:15:00,32.34,32.35,32.31,32.33,200253.0,22.7792,22.7862,22.7581,22.7722,200253.0
2017-02-10 15:20:00,32.33,32.33,32.31,32.33,85834.0,22.7722,22.7722,22.7581,22.7722,85834.0
2017-02-10 15:25:00,32.33,32.35,32.32,32.33,210946.0,22.7722,22.7862,22.7651,22.7722,210946.0
2017-02-10 15:30:00,32.34,32.38,32.33,32.37,224145.0,22.7792,22.8074,22.7722,22.8003,224145.0
2017-02-10 15:35:00,32.37,32.39,32.36,32.37,215519.0,22.8003,22.8144,22.7933,22.8003,215519.0
2017-02-10 15:40:00,32.37,32.38,32.34,32.36,267282.0,22.8003,22.8074,22.7792,22.7933,267282.0
2017-02-10 15:45:00,32.36,32.37,32.33,32.34,373654.0,22.7933,22.8003,22.7722,22.7792,373654.0
2017-02-10 15:50:00,32.34,32.35,32.31,32.33,283580.0,22.7792,22.7862,22.7581,22.7722,283580.0
2017-02-10 15:55:00,32.33,32.35,32.32,32.34,502194.0,22.7722,22.7862,22.7651,22.7792,502194.0
2017-02-13 09:30:00,32.44,32.49,32.44,32.48,582531.0,22.8496,22.8849,22.8496,22.8778,582531.0
2017-02-13 09:35:00,32.49,32.54,32.45,32.48,305528.0,22.8849,22.9201,22.8567,22.8778,305528.0
2017-02-13 09:40:00,32.48,32.53,32.48,32.48,174590.0,22.8778,22.913,22.8778,22.8778,174590.0
2017-02-13 09:45:00,32.49,32.55,32.48,32.55,180225.0,22.8849,22.9271,22.8778,22.9271,180225.0
2017-02-13 09:50:00,32.55,32.57,32.53,32.57,314109.0,22.9271,22.9412,22.913,22.9412,314109.0
2017-02-13 09:55:00,32.56,32.59,32.56,32.59,159188.0,22.9342,22.9553,22.9342,22.9553,159188.0
2017-02-13 10:00:00,32.59,32.62,32.58,32.61,300498.0,22.9553,22.9764,22.9483,22.9694,300498.0
2017-02-13 10:05:00,32.61,32.63,32.6,32.63,140683.0,22.9694,22.9835,22.9623,22.9835,140683.0
2017-02-13 10:10:00,32.63,32.64,32.6,32.62,296827.0,22.9835,22.9905,22.9623,22.9764,296827.0
2017-02-13 10:15:00,32.61,32.62,32.58,32.61,136555.0,22.9694,22.9764,22.9483,22.9694,136555.0
2017-02-13 10:20:00,32.61,32.62,32.6,32.62,160661.0,22.9694,22.9764,22.9623,22.9764,160661.0
2017-02-13 10:25:00,32.61,32.64,32.61,32.64,172459.0,22.9694,22.9905,22.9694,22.9905,172459.0
2017-02-13 10:30:00,32.64,32.64,32.63,32.64,215787.0,22.9905,22.9905,22.9835,22.9905,215787.0
2017-02-13 10:35:00,32.64,32.69,32.63,32.68,345327.0,22.9905,23.0257,22.9835,23.0187,345327.0
2017-02-13 10:40:00,32.68,32.68,32.66,32.67,196090.0,23.0187,23.0187,23.0046,23.0116,196090.0
2017-02-13 10:45:00,32.67,32.69,32.66,32.66,287760.0,23.0116,23.0257,23.0046,23.0046,287760.0
2017-02-13 10:50:00,32.66,32.67,32.61,32.61,164585.0,23.0046,23.0116,22.9694,22.9694,164585.0
2017-02-13 10:55:00,32.61,32.63,32.6,32.61,173305.0,22.9694,22.9835,22.9623,22.9694,173305.0
2017-02-13 11:00:00,32.62,32.62,32.55,32.55,223814.0,22.9764,22.9764,22.9271,22.9271,223814.0
2017-02-13 11:05:00,32.56,32.58,32.55,32.58,194634.0,22.9342,22.9483,22.9271,22.9483,194634.0
2017-02-13 11:10:00,32.57,32.58,32.54,32.58,189740.0,22.9412,22.9483,22.9201,22.9483,189740.0
2017-02-13 11:15:00,32.57,32.6,32.56,32.57,188984.0,22.9412,22.9623,22.9342,22.9412,188984.0
2017-02-13 11:20:00,32.58,32.63,32.57,32.61,229713.0,22.9483,22.9835,22.9412,22.9694,229713.0
2017-02-13 11:25:00,32.61,32.63,32.59,32.59,228936.0,22.9694,22.9835,22.9553,22.9553,228936.0
2017-02-13 11:30:00,32.59,32.6,32.57,32.59,168606.0,22.9553,22.9623,22.9412,22.9553,168606.0
2017-02-13 11:35:00,32.59,32.6,32.58,32.59,137515.0,22.9553,22.9623,22.9483,22.9553,137515.0
2017-02-13 11:40:00,32.59,32.62,32.59,32.61,84010.0,22.9553,22.9764,22.9553,22.9694,84010.0
2017-02-13 11:45:00,32.61,32.62,32.59,32.6,91109.0,22.9694,22.9764,22.9553,22.9623,91109.0
2017-02-13 11:50:00,32.59,32.61,32.56,32.56,308588.0,22.9553,22.9694,22.9342,22.9342,308588.0
2017-02-13 11:55:00,32.56,32.57,32.53,32.56,143305.0,22.9342,22.9412,22.913,22.9342,143305.0
2017-02-13 12:00:00,32.57,32.58,32.54,32.58,177878.0,22.9412,22.9483,22.9201,22.9483,177878.0
2017-02-13 12:05:00,32.58,32.58,32.52,32.56,200256.0,22.9483,22.9483,22.906,22.9342,200256.0
2017-02-13 12:10:00,32.56,32.56,32.52,32.54,202686.0,22.9342,22.9342,22.906,22.9201,202686.0
2017-02-13 12:15:00,32.54,32.55,32.5,32.51,204644.0,22.9201,22.9271,22.8919,22.8989,204644.0
2017-02-13 12:20:00,32.51,32.53,32.5,32.52,80060.0,22.8989,22.913,22.8919,22.906,80060.0
2017-02-13 12:25:00,32.52,32.57,32.52,32.54,221031.0,22.906,22.9412,22.906,22.9201,221031.0
2017-02-13 12:30:00,32.54,32.55,32.54,32.55,59915.0,22.9201,22.9271,22.9201,22.9271,59915.0
2017-02-13 12:35:00,32.54,32.58,32.54,32.57,206312.0,22.9201,22.9483,22.9201,22.9412,206312.0
2017-02-13 12:40:00,32.57,32.58,32.56,32.58,114416.0,22.9412,22.9483,22.9342,22.9483,114416.0
2017-02-13 12:45:00,32.57,32.59,32.56,32.57,218788.0,22.9412,22.9553,22.9342,22.9412,218788.0
2017-02-13 12:50:00,32.57,32.61,32.56,32.59,144117.0,22.9412,22.9694,22.9342,22.9553,144117.0
2017-02-13 12:55:00,32.6,32.61,32.57,32.61,201043.0,22.9623,22.9694,22.9412,22.9694,201043.0
2017-02-13 13:00:00,32.6,32.62,32.59,32.62,161588.0,22.9623,22.9764,22.9553,22.9764,161588.0
2017-02-13 13:05:00,32.61,32.62,32.6,32.6,130296.0,22.9694,22.9764,22.9623,22.9623,130296.0
2017-02-13 13:10:00,32.6,32.62,32.59,32.61,134377.0,22.9623,22.9764,22.9553,22.9694,134377.0
2017-02-13 13:15:00,32.61,32.63,32.6,32.62,153094.0,22.9694,22.9835,22.9623,22.9764,153094.0
2017-02-13 13:20:00,32.63,32.65,32.61,32.64,292896.0,22.9835,22.9976,22.9694,22.9905,292896.0
2017-02-13 13:25:00,32.64,32.66,32.62,32.65,197387.0,22.9905,23.0046,22.9764,22.9976,197387.0
2017-02-13 13:30:00,32.65,32.67,32.63,32.66,263829.0,22.9976,23.0116,22.9835,23.0046,263829.0
2017-02-13 13:35:00,32.67,32.67,32.64,32.67,153062.0,23.0116,23.0116,22.9905,23.0116,153062.0
2017-02-13 13:40:00,32.67,32.68,32.63,32.63,204363.0,23.0116,23.0187,22.9835,22.9835,204363.0
2017-02-13 13:45:00,32.64,32.65,32.6,32.61,142296.0,22.9905,22.9976,22.9623,22.9694,142296.0
2017-02-13 13:50:00,32.61,32.63,32.6,32.61,230533.0,22.9694,22.9835,22.9623,22.9694,230533.0
2017-02-13 13:55:00,32.61,32.62,32.6,32.62,106183.0,22.9694,22.9764,22.9623,22.9764,106183.0
2017-02-13 14:00:00,32.61,32.63,32.61,32.63,105449.0,22.9694,22.9835,22.9694,22.9835,105449.0
2017-02-13 14:05:00,32.63,32.65,32.62,32.63,162649.0,22.9835,22.9976,22.9764,22.9835,162649.0
2017-02-13 14:10:00,32.63,32.65,32.61,32.62,161926.0,22.9835,22.9976,22.9694,22.9764,161926.0
2017-02-13 14:15:00,32.62,32.64,32.61,32.64,104704.0,22.9764,22.9905,22.9694,22.9905,104704.0
2017-02-13 14:20:00,32.63,32.65,32.63,32.64,144393.0,22.9835,22.9976,22.9835,22.9905,144393.0
2017-02-13 14:25:00,32.64,32.64,32.62,32.64,95492.0,22.9905,22.9905,22.9764,22.9905,95492.0
2017-02-13 14:30:00,32.64,32.64,32.62,32.63,83128.0,22.9905,22.9905,22.9764,22.9835,83128.0
2017-02-13 14:35:00,32.63,32.63,32.6,32.62,155057.0,22.9835,22.9835,22.9623,22.9764,155057.0
2017-02-13 14:40:00,32.63,32.64,32.61,32.63,195679.0,22.9835,22.9905,22.9694,22.9835,195679.0
2017-02-13 14:45:00,32.63,32.63,32.6,32.61,136812.0,22.9835,22.9835,22.9623,22.9694,136812.0
2017-02-13 14:50:00,32.61,32.62,32.59,32.59,251049.0,22.9694,22.9764,22.9553,22.9553,251049.0
2017-02-13 14:55:00,32.6,32.61,32.58,32.59,210081.0,22.9623,22.9694,22.9483,22.9553,210081.0
2017-02-13 15:00:00,32.59,32.6,32.58,32.59,117112.0,22.9553,22.9623,22.9483,22.9553,117112.0
2017-02-13 15:05:00,32.59,32.62,32.59,32.62,194002.0,22.9553,22.9764,22.9553,22.9764,194002.0
2017-02-13 15:10:00,32.61,32.62,32.58,32.59,193023.0,22.9694,22.9764,22.9483,22.9553,193023.0
2017-02-13 15:15:00,32.58,32.59,32.58,32.58,100567.0,22.9483,22.9553,22.9483,22.9483,100567.0
2017-02-13 15:20:00,32.58,32.6,32.58,32.59,167530.0,22.9483,22.9623,22.9483,22.9553,167530.0
2017-02-13 15:25:00,32.6,32.61,32.59,32.6,179015.0,22.9623,22.9694,22.9553,22.9623,179015.0
2017-02-13 15:30:00,32.6,32.61,32.58,32.6,108645.0,22.9623,22.9694,22.9483,22.9623,108645.0
2017-02-13 15:35:00,32.6,32.62,32.59,32.61,233474.0,22.9623,22.9764,22.9553,22.9694,233474.0
2017-02-13 15:40:00,32.62,32.65,32.6,32.65,384005.0,22.9764,22.9976,22.9623,22.9976,384005.0
2017-02-13 15:45:00,32.65,32.65,32.61,32.62,333591.0,22.9976,22.9976,22.9694,22.9764,333591.0
2017-02-13 15:50:00,32.62,32.63,32.58,32.59,462881.0,22.9764,22.9835,22.9483,22.9553,462881.0
2017-02-13 15:55:00,32.6,32.61,32.57,32.6,609704.0,22.9623,22.9694,22.9412,22.9623,609704.0
2017-02-14 09:30:00,32.53,32.65,32.45,32.49,706872.0,22.913,22.9976,22.8567,22.8849,706872.0
2017-02-14 09:35:00,32.49,32.61,32.47,32.56,307483.0,22.8849,22.9694,22.8708,22.9342,307483.0
2017-02-14 09:40:00,32.57,32.59,32.51,32.54,293875.0,22.9412,22.9553,22.8989,22.9201,293875.0
2017-02-14 09:45:00,32.53,32.55,32.5,32.53,218202.0,22.913,22.9271,22.8919,22.913,218202.0
2017-02-14 09:50:00,32.53,32.54,32.47,32.48,179546.0,22.913,22.9201,22.8708,22.8778,179546.0
2017-02-14 09:55:00,32.49,32.54,32.48,32.52,204398.0,22.8849,22.9201,22.8778,22.906,204398.0
2017-02-14 10:00:00,32.52,32.52,32.44,32.44,184283.0,22.906,22.906,22.8496,22.8496,184283.0
2017-02-14 10:05:00,32.44,32.46,32.41,32.44,235749.0,22.8496,22.8637,22.8285,22.8496,235749.0
2017-02-14 10:10:00,32.44,32.47,32.42,32.44,214064.0,22.8496,22.8708,22.8356,22.8496,214064.0
2017-02-14 10:15:00,32.43,32.44,32.37,32.38,233323.0,22.8426,22.8496,22.8003,22.8074,233323.0
2017-02-14 10:20:00,32.38,32.38,32.35,32.35,310442.0,22.8074,22.8074,22.7862,22.7862,310442.0
2017-02-14 10:25:00,32.35,32.4,32.35,32.39,601744.0,22.7862,22.8215,22.7862,22.8144,601744.0
2017-02-14 10:30:00,32.4,32.43,32.39,32.42,345423.0,22.8215,22.8426,22.8144,22.8356,345423.0
2017-02-14 10:35:00,32.41,32.44,32.4,32.4,325928.0,22.8285,22.8496,22.8215,22.8215,325928.0
2017-02-14 10:40:00,32.4,32.44,32.4,32.43,146171.0,22.8215,22.8496,22.8215,22.8426,146171.0
2017-02-14 10:45:00,32.42,32.45,32.41,32.45,114899.0,22.8356,22.8567,22.8285,22.8567,114899.0
2017-02-14 10:50:00,32.44,32.46,32.43,32.46,155912.0,22.8496,22.8637,22.8426,22.8637,155912.0
2017-02-14 10:55:00,32.46,32.48,32.45,32.47,168772.0,22.8637,22.8778,22.8567,22.8708,168772.0
2017-02-14 11:00:00,32.47,32.48,32.42,32.45,340200.0,22.8708,22.8778,22.8356,22.8567,340200.0
2017-02-14 11:05:00,32.45,32.45,32.41,32.43,232681.0,22.8567,22.8567,22.8285,22.8426,232681.0
2017-02-14 11:10:00,32.43,32.47,32.42,32.46,169856.0,22.8426,22.8708,22.8356,22.8637,169856.0
2017-02-14 11:15:00,32.46,32.47,32.4,32.43,148870.0,22.8637,22.8708,22.8215,22.8426,148870.0
2017-02-14 11:20:00,32.43,32.44,32.41,32.41,113386.0,22.8426,22.8496,22.8285,22.8285,113386.0
2017-02-14 11:25:00,32.41,32.42,32.37,32.37,138985.0,22.8285,22.8356,22.8003,22.8003,138985.0
2017-02-14 11:30:00,32.38,32.41,32.37,32.41,138015.0,22.8074,22.8285,22.8003,22.8285,138015.0
2017-02-14 11:35:00,32.41,32.43,32.4,32.43,124431.0,22.8285,22.8426,22.8215,22.8426,124431.0
2017-02-14 11:40:00,32.43,32.43,32.39,32.39,147017.0,22.8426,22.8426,22.8144,22.8144,147017.0
2017-02-14 11:45:00,32.4,32.41,32.38,32.41,254196.0,22.8215,22.8285,22.8074,22.8285,254196.0
2017-02-14 11:50:00,32.4,32.43,32.4,32.41,248159.0,22.8215,22.8426,22.8215,22.8285,248159.0
2017-02-14 11:55:00,32.41,32.45,32.4,32.42,206077.0,22.8285,22.8567,22.8215,22.8356,206077.0
2017-02-14 12:00:00,32.42,32.46,32.42,32.45,142460.0,22.8356,22.8637,22.8356,22.8567,142460.0
2017-02-14 12:05:00,32.45,32.5,32.45,32.48,182992.0,22.8567,22.8919,22.8567,22.8778,182992.0
2017-02-14 12:10:00,32.49,32.5,32.47,32.49,131247.0,22.8849,22.8919,22.8708,22.8849,131247.0
2017-02-14 12:15:00,32.49,32.54,32.49,32.54,91328.0,22.8849,22.9201,22.8849,22.9201,91328.0
2017-02-14 12:20:00,32.54,32.55,32.5,32.52,209624.0,22.9201,22.9271,22.8919,22.906,209624.0
2017-02-14 12:25:00,32.52,32.54,32.5,32.53,119892.0,22.906,22.9201,22.8919,22.913,119892.0
2017-02-14 12:30:00,32.53,32.57,32.53,32.55,175421.0,22.913,22.9412,22.913,22.9271,175421.0
2017-02-14 12:35:00,32.56,32.56,32.54,32.54,97722.0,22.9342,22.9342,22.9201,22.9201,97722.0
2017-02-14 12:40:00,32.55,32.59,32.54,32.58,136495.0,22.9271,22.9553,22.9201,22.9483,136495.0
2017-02-14 12:45:00,32.59,32.6,32.57,32.57,86704.0,22.9553,22.9623,22.9412,22.9412,86704.0
2017-02-14 12:50:00,32.58,32.61,32.57,32.59,160152.0,22.9483,22.9694,22.9412,22.9553,160152.0
2017-02-14 12:55:00,32.59,32.62,32.59,32.62,82776.0,22.9553,22.9764,22.9553,22.9764,82776.0
2017-02-14 13:00:00,32.62,32.62,32.6,32.62,126776.0,22.9764,22.9764,22.9623,22.9764,126776.0
2017-02-14 13:05:00,32.61,32.65,32.61,32.65,272726.0,22.9694,22.9976,22.9694,22.9976,272726.0
2017-02-14 13:10:00,32.65,32.68,32.62,32.62,328177.0,22.9976,23.0187,22.9764,22.9764,328177.0
2017-02-14 13:15:00,32.62,32.65,32.61,32.64,191408.0,22.9764,22.9976,22.9694,22.9905,191408.0
2017-02-14 13:20:00,32.64,32.65,32.63,32.65,85584.0,22.9905,22.9976,22.9835,22.9976,85584.0
2017-02-14 13:25:00,32.65,32.66,32.62,32.63,334550.0,22.9976,23.0046,22.9764,22.9835,334550.0
2017-02-14 13:30:00,32.64,32.65,32.61,32.63,176529.0,22.9905,22.9976,22.9694,22.9835,176529.0
2017-02-14 13:35:00,32.63,32.65,32.61,32.65,167207.0,22.9835,22.9976,22.9694,22.9976,167207.0
2017-02-14 13:40:00,32.65,32.68,32.64,32.67,176140.0,22.9976,23.0187,22.9905,23.0116,176140.0
2017-02-14 13:45:00,32.67,32.68,32.63,32.64,182570.0,23.0116,23.0187,22.9835,22.9905,182570.0
2017-02-14 13:50:00,32.65,32.69,32.64,32.68,205676.0,22.9976,23.0257,22.9905,23.0187,205676.0
2017-02-14 13:55:00,32.68,32.69,32.66,32.66,147321.0,23.0187,23.0257,23.0046,23.0046,147321.0
2017-02-14 14:00:00,32.66,32.67,32.64,32.65,167778.0,23.0046,23.0116,22.9905,22.9976,167778.0
2017-02-14 14:05:00,32.65,32.7,32.65,32.7,155192.0,22.9976,23.0328,22.9976,23.0328,155192.0
2017-02-14 14:10:00,32.7,32.71,32.66,32.66,180075.0,23.0328,23.0398,23.0046,23.0046,180075.0
2017-02-14 14:15:00,32.66,32.67,32.66,32.66,107451.0,23.0046,23.0116,23.0046,23.0046,107451.0
2017-02-14 14:20:00,32.67,32.72,32.66,32.69,237095.0,23.0116,23.0469,23.0046,23.0257,237095.0
2017-02-14 14:25:00,32.69,32.7,32.67,32.67,171299.0,23.0257,23.0328,23.0116,23.0116,171299.0
2017-02-14 14:30:00,32.68,32.69,32.66,32.68,90799.0,23.0187,23.0257,23.0046,23.0187,90799.0
2017-02-14 14:35:00,32.68,32.7,32.68,32.69,118186.0,23.0187,23.0328,23.0187,23.0257,118186.0
2017-02-14 14:40:00,32.69,32.7,32.66,32.66,188040.0,23.0257,23.0328,23.0046,23.0046,188040.0
2017-02-14 14:45:00,32.66,32.68,32.64,32.66,181193.0,23.0046,23.0187,22.9905,23.0046,181193.0
2017-02-14 14:50:00,32.67,32.67,32.64,32.64,142090.0,23.0116,23.0116,22.9905,22.9905,142090.0
2017-02-14 14:55:00,32.64,32.68,32.64,32.67,164875.0,22.9905,23.0187,22.9905,23.0116,164875.0
2017-02-14 15:00:00,32.67,32.68,32.66,32.67,171239.0,23.0116,23.0187,23.0046,23.0116,171239.0
2017-02-14 15:05:00,32.67,32.68,32.65,32.66,132255.0,23.0116,23.0187,22.9976,23.0046,132255.0
2017-02-14 15:10:00,32.65,32.69,32.65,32.69,192881.0,22.9976,23.0257,22.9976,23.0257,192881.0
2017-02-14 15:15:00,32.68,32.72,32.68,32.68,404088.0,23.0187,23.0469,23.0187,23.0187,404088.0
2017-02-14 15:20:00,32.68,32.69,32.64,32.64,413557.0,23.0187,23.0257,22.9905,22.9905,413557.0
2017-02-14 15:25:00,32.65,32.66,32.63,32.64,458736.0,22.9976,23.0046,22.9835,22.9905,458736.0
2017-02-14 15:30:00,32.64,32.68,32.63,32.68,219749.0,22.9905,23.0187,22.9835,23.0187,219749.0
2017-02-14 15:35:00,32.68,32.71,32.67,32.7,203677.0,23.0187,23.0398,23.0116,23.0328,203677.0
2017-02-14 15:40:00,32.71,32.74,32.7,32.73,236390.0,23.0398,23.061,23.0328,23.0539,236390.0
2017-02-14 15:45:00,32.73,32.76,32.73,32.76,397730.0,23.0539,23.075,23.0539,23.075,397730.0
2017-02-14 15:50:00,32.76,32.77,32.72,32.76,750437.0,23.075,23.0821,23.0469,23.075,750437.0
2017-02-14 15:55:00,32.76,32.76,32.71,32.75,752651.0,23.075,23.075,23.0398,23.068,752651.0
2017-02-15 09:30:00,32.78,32.79,32.68,32.72,805552.0,23.0891,23.0962,23.0187,23.0469,805552.0
2017-02-15 09:35:00,32.72,32.82,32.69,32.78,316460.0,23.0469,23.1173,23.0257,23.0891,316460.0
2017-02-15 09:40:00,32.79,32.88,32.78,32.85,276335.0,23.0962,23.1596,23.0891,23.1384,276335.0
2017-02-15 09:45:00,32.85,32.86,32.8,32.82,218780.0,23.1384,23.1455,23.1032,23.1173,218780.0
2017-02-15 09:50:00,32.82,32.83,32.78,32.8,290856.0,23.1173,23.1243,23.0891,23.1032,290856.0
2017-02-15 09:55:00,32.8,32.89,32.8,32.89,326317.0,23.1032,23.1666,23.1032,23.1666,326317.0
2017-02-15 10:00:00,32.89,32.91,32.85,32.88,236720.0,23.1666,23.1807,23.1384,23.1596,236720.0
2017-02-15 10:05:00,32.88,32.9,32.83,32.83,223309.0,23.1596,23.1737,23.1243,23.1243,223309.0
2017-02-15 10:10:00,32.84,32.87,32.82,32.84,253495.0,23.1314,23.1525,23.1173,23.1314,253495.0
2017-02-15 10:15:00,32.84,32.89,32.82,32.89,264410.0,23.1314,23.1666,23.1173,23.1666,264410.0
2017-02-15 10:20:00,32.89,32.91,32.88,32.9,373599.0,23.1666,23.1807,23.1596,23.1737,373599.0
2017-02-15 10:25:00,32.9,32.94,32.89,32.94,207149.0,23.1737,23.2018,23.1666,23.2018,207149.0
2017-02-15 10:30:00,32.94,32.95,32.88,32.89,337764.0,23.2018,23.2089,23.1596,23.1666,337764.0
2017-02-15 10:35:00,32.89,32.92,32.88,32.91,231057.0,23.1666,23.1877,23.1596,23.1807,231057.0
2017-02-15 10:40:00,32.91,32.92,32.88,32.91,170090.0,23.1807,23.1877,23.1596,23.1807,170090.0
2017-02-15 10:45:00,32.91,32.91,32.85,32.88,270945.0,23.1807,23.1807,23.1384,23.1596,270945.0
2017-02-15 10:50:00,32.88,32.92,32.87,32.91,139747.0,23.1596,23.1877,23.1525,23.1807,139747.0
2017-02-15 10:55:00,32.91,32.93,32.89,32.91,247405.0,23.1807,23.1948,23.1666,23.1807,247405.0
2017-02-15 11:00:00,32.91,32.93,32.89,32.91,338154.0,23.1807,23.1948,23.1666,23.1807,338154.0
2017-02-15 11:05:00,32.92,32.95,32.91,32.94,224307.0,23.1877,23.2089,23.1807,23.2018,224307.0
2017-02-15 11:10:00,32.95,32.96,32.92,32.96,179117.0,23.2089,23.2159,23.1877,23.2159,179117.0
2017-02-15 11:15:00,32.96,33.0,32.95,33.0,568050.0,23.2159,23.2441,23.2089,23.2441,568050.0
2017-02-15 11:20:00,33.0,33.0,32.96,32.98,235506.0,23.2441,23.2441,23.2159,23.23,235506.0
2017-02-15 11:25:00,32.97,32.99,32.96,32.97,179504.0,23.223,23.237,23.2159,23.223,179504.0
2017-02-15 11:30:00,32.98,33.0,32.97,32.98,387141.0,23.23,23.2441,23.223,23.23,387141.0
2017-02-15 11:35:00,32.98,33.0,32.97,32.99,285136.0,23.23,23.2441,23.223,23.237,285136.0
2017-02-15 11:40:00,32.99,33.0,32.98,32.99,280259.0,23.237,23.2441,23.23,23.237,280259.0
2017-02-15 11:45:00,33.0,33.03,32.98,33.02,782779.0,23.2441,23.2652,23.23,23.2582,782779.0
2017-02-15 11:50:00,33.02,33.05,33.01,33.04,448721.0,23.2582,23.2793,23.2511,23.2723,448721.0
2017-02-15 11:55:00,33.05,33.08,33.04,33.07,342070.0,23.2793,23.3004,23.2723,23.2934,342070.0
2017-02-15 12:00:00,33.08,33.15,33.07,33.11,5247869.0,23.3004,23.3497,23.2934,23.3216,5247869.0
2017-02-15 12:05:00,33.12,33.13,33.06,33.07,404291.0,23.3286,23.3357,23.2863,23.2934,404291.0
2017-02-15 12:10:00,33.06,33.09,33.05,33.09,210498.0,23.2863,23.3075,23.2793,23.3075,210498.0
2017-02-15 12:15:00,33.08,33.12,33.08,33.1,420327.0,23.3004,23.3286,23.3004,23.3145,420327.0
2017-02-15 12:20:00,33.11,33.14,33.09,33.13,473459.0,23.3216,23.3427,23.3075,23.3357,473459.0
2017-02-15 12:25:00,33.13,33.2,33.12,33.2,409335.0,23.3357,23.385,23.3286,23.385,409335.0
2017-02-15 12:30:00,33.2,33.2,33.16,33.16,325655.0,23.385,23.385,23.3568,23.3568,325655.0
2017-02-15 12:35:00,33.16,33.19,33.15,33.16,135055.0,23.3568,23.3779,23.3497,23.3568,135055.0
2017-02-15 12:40:00,33.16,33.21,33.15,33.2,437000.0,23.3568,23.392,23.3497,23.385,437000.0
2017-02-15 12:45:00,33.2,33.25,33.19,33.23,345625.0,23.385,23.4202,23.3779,23.4061,345625.0
2017-02-15 12:50:00,33.23,33.25,33.23,33.24,293878.0,23.4061,23.4202,23.4061,23.4131,293878.0
2017-02-15 12:55:00,33.25,33.28,33.21,33.22,631809.0,23.4202,23.4413,23.392,23.399,631809.0
2017-02-15 13:00:00,33.22,33.26,33.21,33.26,152225.0,23.399,23.4272,23.392,23.4272,152225.0
2017-02-15 13:05:00,33.26,33.3,33.25,33.27,214434.0,23.4272,23.4554,23.4202,23.4343,214434.0
2017-02-15 13:10:00,33.27,33.28,33.23,33.25,317535.0,23.4343,23.4413,23.4061,23.4202,317535.0
2017-02-15 13:15:00,33.24,33.29,33.24,33.25,371257.0,23.4131,23.4484,23.4131,23.4202,371257.0
2017-02-15 13:20:00,33.25,33.29,33.24,33.27,441256.0,23.4202,23.4484,23.4131,23.4343,441256.0
2017-02-15 13:25:00,33.27,33.28,33.24,33.26,391833.0,23.4343,23.4413,23.4131,23.4272,391833.0
2017-02-15 13:30:00,33.25,33.25,33.21,33.23,565486.0,23.4202,23.4202,23.392,23.4061,565486.0
2017-02-15 13:35:00,33.23,33.24,33.21,33.23,162844.0,23.4061,23.4131,23.392,23.4061,162844.0
2017-02-15 13:40:00,33.23,33.25,33.22,33.23,203065.0,23.4061,23.4202,23.399,23.4061,203065.0
2017-02-15 13:45:00,33.23,33.26,33.21,33.25,261204.0,23.4061,23.4272,23.392,23.4202,261204.0
2017-02-15 13:50:00,33.25,33.27,33.24,33.25,316272.0,23.4202,23.4343,23.4131,23.4202,316272.0
2017-02-15 13:55:00,33.25,33.27,33.24,33.27,234558.0,23.4202,23.4343,23.4131,23.4343,234558.0
2017-02-15 14:00:00,33.27,33.31,33.26,33.3,388254.0,23.4343,23.4624,23.4272,23.4554,388254.0
2017-02-15 14:05:00,33.3,33.31,33.26,33.27,488557.0,23.4554,23.4624,23.4272,23.4343,488557.0
2017-02-15 14:10:00,33.26,33.3,33.25,33.3,358551.0,23.4272,23.4554,23.4202,23.4554,358551.0
2017-02-15 14:15:00,33.3,33.32,33.29,33.32,167304.0,23.4554,23.4695,23.4484,23.4695,167304.0
2017-02-15 14:20:00,33.32,33.35,33.29,33.34,1648034.0,23.4695,23.4906,23.4484,23.4836,1648034.0
2017-02-15 14:25:00,33.33,33.39,33.33,33.39,392759.0,23.4765,23.5188,23.4765,23.5188,392759.0
2017-02-15 14:30:00,33.39,33.39,33.34,33.36,344456.0,23.5188,23.5188,23.4836,23.4977,344456.0
2017-02-15 14:35:00,33.36,33.41,33.35,33.38,474981.0,23.4977,23.5329,23.4906,23.5117,474981.0
2017-02-15 14:40:00,33.38,33.41,33.36,33.41,193152.0,23.5117,23.5329,23.4977,23.5329,193152.0
2017-02-15 14:45:00,33.41,33.45,33.4,33.44,466187.0,23.5329,23.5611,23.5258,23.554,466187.0
2017-02-15 14:50:00,33.44,33.46,33.42,33.43,434302.0,23.554,23.5681,23.5399,23.547,434302.0
2017-02-15 14:55:00,33.43,33.43,33.4,33.43,551003.0,23.547,23.547,23.5258,23.547,551003.0
2017-02-15 15:00:00,33.43,33.47,33.41,33.45,363958.0,23.547,23.5751,23.5329,23.5611,363958.0
2017-02-15 15:05:00,33.45,33.48,33.44,33.47,241007.0,23.5611,23.5822,23.554,23.5751,241007.0
2017-02-15 15:10:00,33.47,33.5,33.45,33.49,457844.0,23.5751,23.5963,23.5611,23.5892,457844.0
2017-02-15 15:15:00,33.5,33.52,33.46,33.51,543159.0,23.5963,23.6104,23.5681,23.6033,543159.0
2017-02-15 15:20:00,33.51,33.54,33.49,33.52,653218.0,23.6033,23.6244,23.5892,23.6104,653218.0
2017-02-15 15:25:00,33.52,33.58,33.51,33.56,796255.0,23.6104,23.6526,23.6033,23.6385,796255.0
2017-02-15 15:30:00,33.57,33.57,33.54,33.55,1163447.0,23.6456,23.6456,23.6244,23.6315,1163447.0
2017-02-15 15:35:00,33.55,33.57,33.49,33.49,718016.0,23.6315,23.6456,23.5892,23.5892,718016.0
2017-02-15 15:40:00,33.49,33.53,33.48,33.52,652155.0,23.5892,23.6174,23.5822,23.6104,652155.0
2017-02-15 15:45:00,33.51,33.52,33.43,33.45,889951.0,23.6033,23.6104,23.547,23.5611,889951.0
2017-02-15 15:50:00,33.45,33.48,33.42,33.45,993362.0,23.5611,23.5822,23.5399,23.5611,993362.0
2017-02-15 15:55:00,33.45,33.51,33.45,33.49,1810894.0,23.5611,23.6033,23.5611,23.5892,1810894.0
2017-02-16 09:30:00,33.45,33.53,33.35,33.5,995371.0,23.5611,23.6174,23.4906,23.5963,995371.0
2017-02-16 09:35:00,33.51,33.52,33.5,33.5,276877.0,23.6033,23.6104,23.5963,23.5963,276877.0
2017-02-16 09:40:00,33.5,33.52,33.35,33.35,318455.0,23.5963,23.6104,23.4906,23.4906,318455.0
2017-02-16 09:45:00,33.35,33.37,33.25,33.33,757556.0,23.4906,23.5047,23.4202,23.4765,757556.0
2017-02-16 09:50:00,33.33,33.36,33.27,33.29,483841.0,23.4765,23.4977,23.4343,23.4484,483841.0
2017-02-16 09:55:00,33.29,33.32,33.27,33.27,628027.0,23.4484,23.4695,23.4343,23.4343,628027.0
2017-02-16 10:00:00,33.27,33.32,33.26,33.32,537354.0,23.4343,23.4695,23.4272,23.4695,537354.0
2017-02-16 10:05:00,33.32,33.36,33.28,33.3,355651.0,23.4695,23.4977,23.4413,23.4554,355651.0
2017-02-16 10:10:00,33.29,33.3,33.22,33.25,342420.0,23.4484,23.4554,23.399,23.4202,342420.0
2017-02-16 10:15:00,33.26,33.31,33.25,33.31,206872.0,23.4272,23.4624,23.4202,23.4624,206872.0
2017-02-16 10:20:00,33.3,33.43,33.3,33.43,243889.0,23.4554,23.547,23.4554,23.547,243889.0
2017-02-16 10:25:00,33.43,33.43,33.33,33.36,345390.0,23.547,23.547,23.4765,23.4977,345390.0
2017-02-16 10:30:00,33.36,33.43,33.36,33.41,228652.0,23.4977,23.547,23.4977,23.5329,228652.0
2017-02-16 10:35:00,33.42,33.42,33.37,33.42,160449.0,23.5399,23.5399,23.5047,23.5399,160449.0
2017-02-16 10:40:00,33.42,33.44,33.4,33.43,215806.0,23.5399,23.554,23.5258,23.547,215806.0
2017-02-16 10:45:00,33.43,33.43,33.35,33.36,264408.0,23.547,23.547,23.4906,23.4977,264408.0
2017-02-16 10:50:00,33.36,33.37,33.3,33.32,197920.0,23.4977,23.5047,23.4554,23.4695,197920.0
2017-02-16 10:55:00,33.32,33.37,33.3,33.36,230575.0,23.4695,23.5047,23.4554,23.4977,230575.0
2017-02-16 11:00:00,33.36,33.36,33.3,33.33,236212.0,23.4977,23.4977,23.4554,23.4765,236212.0
2017-02-16 11:05:00,33.33,33.33,33.29,33.33,310626.0,23.4765,23.4765,23.4484,23.4765,310626.0
2017-02-16 11:10:00,33.33,33.34,33.3,33.34,484232.0,23.4765,23.4836,23.4554,23.4836,484232.0
2017-02-16 11:15:00,33.34,33.44,33.33,33.44,212500.0,23.4836,23.554,23.4765,23.554,212500.0
2017-02-16 11:20:00,33.44,33.54,33.43,33.52,823174.0,23.554,23.6244,23.547,23.6104,823174.0
2017-02-16 11:25:00,33.52,33.61,33.51,33.59,798898.0,23.6104,23.6738,23.6033,23.6597,798898.0
2017-02-16 11:30:00,33.6,33.73,33.59,33.7,2248893.0,23.6667,23.7583,23.6597,23.7371,2248893.0
2017-02-16 11:35:00,33.71,33.8,33.68,33.8,771152.0,23.7442,23.8076,23.7231,23.8076,771152.0
2017-02-16 11:40:00,33.79,33.89,33.73,33.76,1026472.0,23.8005,23.871,23.7583,23.7794,1026472.0
2017-02-16 11:45:00,33.75,33.76,33.65,33.68,482747.0,23.7724,23.7794,23.7019,23.7231,482747.0
2017-02-16 11:50:00,33.69,33.8,33.68,33.79,381234.0,23.7301,23.8076,23.7231,23.8005,381234.0
2017-02-16 11:55:00,33.79,33.82,33.77,33.8,345603.0,23.8005,23.8217,23.7865,23.8076,345603.0
2017-02-16 12:00:00,33.79,33.8,33.74,33.75,426611.0,23.8005,23.8076,23.7653,23.7724,426611.0
2017-02-16 12:05:00,33.76,33.76,33.67,33.69,198222.0,23.7794,23.7794,23.716,23.7301,198222.0
2017-02-16 12:10:00,33.69,33.71,33.67,33.68,147286.0,23.7301,23.7442,23.716,23.7231,147286.0
2017-02-16 12:15:00,33.69,33.7,33.65,33.65,208427.0,23.7301,23.7371,23.7019,23.7019,208427.0
2017-02-16 12:20:00,33.65,33.69,33.65,33.65,235147.0,23.7019,23.7301,23.7019,23.7019,235147.0
2017-02-16 12:25:00,33.66,33.68,33.64,33.68,268532.0,23.709,23.7231,23.6949,23.7231,268532.0
2017-02-16 12:30:00,33.68,33.76,33.67,33.75,302523.0,23.7231,23.7794,23.716,23.7724,302523.0
2017-02-16 12:35:00,33.75,33.77,33.72,33.73,354489.0,23.7724,23.7865,23.7512,23.7583,354489.0
2017-02-16 12:40:00,33.73,33.73,33.69,33.72,219632.0,23.7583,23.7583,23.7301,23.7512,219632.0
2017-02-16 12:45:00,33.73,33.75,33.71,33.74,131039.0,23.7583,23.7724,23.7442,23.7653,131039.0
2017-02-16 12:50:00,33.75,33.79,33.74,33.77,229523.0,23.7724,23.8005,23.7653,23.7865,229523.0
2017-02-16 12:55:00,33.77,33.78,33.72,33.73,297916.0,23.7865,23.7935,23.7512,23.7583,297916.0
2017-02-16 13:00:00,33.73,33.73,33.68,33.69,253210.0,23.7583,23.7583,23.7231,23.7301,253210.0
2017-02-16 13:05:00,33.68,33.69,33.67,33.69,168883.0,23.7231,23.7301,23.716,23.7301,168883.0
2017-02-16 13:10:00,33.69,33.71,33.69,33.7,123645.0,23.7301,23.7442,23.7301,23.7371,123645.0
2017-02-16 13:15:00,33.71,33.72,33.69,33.71,144513.0,23.7442,23.7512,23.7301,23.7442,144513.0
2017-02-16 13:20:00,33.72,33.73,33.69,33.69,215659.0,23.7512,23.7583,23.7301,23.7301,215659.0
2017-02-16 13:25:00,33.69,33.71,33.67,33.69,257003.0,23.7301,23.7442,23.716,23.7301,257003.0
2017-02-16 13:30:00,33.69,33.71,33.68,33.69,179083.0,23.7301,23.7442,23.7231,23.7301,179083.0
2017-02-16 13:35:00,33.69,33.72,33.68,33.7,185255.0,23.7301,23.7512,23.7231,23.7371,185255.0
2017-02-16 13:40:00,33.7,33.71,33.66,33.68,169672.0,23.7371,23.7442,23.709,23.7231,169672.0
2017-02-16 13:45:00,33.68,33.71,33.66,33.71,133028.0,23.7231,23.7442,23.709,23.7442,133028.0
2017-02-16 13:50:00,33.71,33.72,33.68,33.7,127105.0,23.7442,23.7512,23.7231,23.7371,127105.0
2017-02-16 13:55:00,33.7,33.75,33.69,33.73,171966.0,23.7371,23.7724,23.7301,23.7583,171966.0
2017-02-16 14:00:00,33.74,33.75,33.71,33.73,134789.0,23.7653,23.7724,23.7442,23.7583,134789.0
2017-02-16 14:05:00,33.73,33.75,33.71,33.73,247191.0,23.7583,23.7724,23.7442,23.7583,247191.0
2017-02-16 14:10:00,33.73,33.74,33.72,33.73,172213.0,23.7583,23.7653,23.7512,23.7583,172213.0
2017-02-16 14:15:00,33.73,33.74,33.66,33.69,244817.0,23.7583,23.7653,23.709,23.7301,244817.0
2017-02-16 14:20:00,33.69,33.69,33.61,33.63,279232.0,23.7301,23.7301,23.6738,23.6878,279232.0
2017-02-16 14:25:00,33.63,33.68,33.62,33.66,225615.0,23.6878,23.7231,23.6808,23.709,225615.0
2017-02-16 14:30:00,33.66,33.66,33.61,33.63,177468.0,23.709,23.709,23.6738,23.6878,177468.0
2017-02-16 14:35:00,33.63,33.64,33.57,33.57,378044.0,23.6878,23.6949,23.6456,23.6456,378044.0
2017-02-16 14:40:00,33.57,33.64,33.57,33.62,284052.0,23.6456,23.6949,23.6456,23.6808,284052.0
2017-02-16 14:45:00,33.62,33.63,33.59,33.6,211336.0,23.6808,23.6878,23.6597,23.6667,211336.0
2017-02-16 14:50:00,33.6,33.65,33.59,33.65,156835.0,23.6667,23.7019,23.6597,23.7019,156835.0
2017-02-16 14:55:00,33.64,33.66,33.61,33.64,255082.0,23.6949,23.709,23.6738,23.6949,255082.0
2017-02-16 15:00:00,33.63,33.64,33.58,33.62,265968.0,23.6878,23.6949,23.6526,23.6808,265968.0
2017-02-16 15:05:00,33.62,33.62,33.57,33.59,238423.0,23.6808,23.6808,23.6456,23.6597,238423.0
2017-02-16 15:10:00,33.59,33.6,33.57,33.59,157032.0,23.6597,23.6667,23.6456,23.6597,157032.0
2017-02-16 15:15:00,33.59,33.61,33.53,33.53,480773.0,23.6597,23.6738,23.6174,23.6174,480773.0
2017-02-16 15:20:00,33.53,33.57,33.53,33.54,346609.0,23.6174,23.6456,23.6174,23.6244,346609.0
2017-02-16 15:25:00,33.53,33.59,33.53,33.57,519752.0,23.6174,23.6597,23.6174,23.6456,519752.0
2017-02-16 15:30:00,33.57,33.61,33.56,33.59,389208.0,23.6456,23.6738,23.6385,23.6597,389208.0
2017-02-16 15:35:00,33.59,33.62,33.58,33.62,431418.0,23.6597,23.6808,23.6526,23.6808,431418.0
2017-02-16 15:40:00,33.62,33.62,33.59,33.59,571759.0,23.6808,23.6808,23.6597,23.6597,571759.0
2017-02-16 15:45:00,33.59,33.6,33.57,33.58,381481.0,23.6597,23.6667,23.6456,23.6526,381481.0
2017-02-16 15:50:00,33.59,33.62,33.58,33.62,611885.0,23.6597,23.6808,23.6526,23.6808,611885.0
2017-02-16 15:55:00,33.62,33.65,33.61,33.62,1431928.0,23.6808,23.7019,23.6738,23.6808,1431928.0
2017-02-17 09:30:00,33.59,33.74,33.55,33.68,1943873.0,23.6597,23.7653,23.6315,23.7231,1943873.0
2017-02-17 09:35:00,33.68,33.89,33.67,33.8,532255.0,23.7231,23.871,23.716,23.8076,532255.0
2017-02-17 09:40:00,33.81,33.81,33.64,33.73,358498.0,23.8146,23.8146,23.6949,23.7583,358498.0
2017-02-17 09:45:00,33.73,33.75,33.68,33.71,382012.0,23.7583,23.7724,23.7231,23.7442,382012.0
2017-02-17 09:50:00,33.72,33.77,33.7,33.73,481292.0,23.7512,23.7865,23.7371,23.7583,481292.0
2017-02-17 09:55:00,33.73,33.76,33.66,33.7,310003.0,23.7583,23.7794,23.709,23.7371,310003.0
2017-02-17 10:00:00,33.69,33.69,33.65,33.67,229665.0,23.7301,23.7301,23.7019,23.716,229665.0
2017-02-17 10:05:00,33.68,33.68,33.61,33.62,245956.0,23.7231,23.7231,23.6738,23.6808,245956.0
2017-02-17 10:10:00,33.62,33.69,33.61,33.66,271903.0,23.6808,23.7301,23.6738,23.709,271903.0
2017-02-17 10:15:00,33.66,33.68,33.65,33.66,227463.0,23.709,23.7231,23.7019,23.709,227463.0
2017-02-17 10:20:00,33.65,33.69,33.64,33.65,404978.0,23.7019,23.7301,23.6949,23.7019,404978.0
2017-02-17 10:25:00,33.65,33.68,33.64,33.66,295256.0,23.7019,23.7231,23.6949,23.709,295256.0
2017-02-17 10:30:00,33.66,33.68,33.64,33.65,474834.0,23.709,23.7231,23.6949,23.7019,474834.0
2017-02-17 10:35:00,33.65,33.66,33.59,33.59,447791.0,23.7019,23.709,23.6597,23.6597,447791.0
2017-02-17 10:40:00,33.59,33.61,33.55,33.57,266848.0,23.6597,23.6738,23.6315,23.6456,266848.0
2017-02-17 10:45:00,33.57,33.63,33.57,33.59,291978.0,23.6456,23.6878,23.6456,23.6597,291978.0
2017-02-17 10:50:00,33.6,33.67,33.59,33.66,401847.0,23.6667,23.716,23.6597,23.709,401847.0
2017-02-17 10:55:00,33.65,33.67,33.6,33.62,280836.0,23.7019,23.716,23.6667,23.6808,280836.0
2017-02-17 11:00:00,33.63,33.65,33.62,33.62,306791.0,23.6878,23.7019,23.6808,23.6808,306791.0
2017-02-17 11:05:00,33.62,33.65,33.6,33.62,203098.0,23.6808,23.7019,23.6667,23.6808,203098.0
2017-02-17 11:10:00,33.62,33.66,33.61,33.65,196136.0,23.6808,23.709,23.6738,23.7019,196136.0
2017-02-17 11:15:00,33.66,33.66,33.54,33.55,347561.0,23.709,23.709,23.6244,23.6315,347561.0
2017-02-17 11:20:00,33.55,33.6,33.54,33.56,418907.0,23.6315,23.6667,23.6244,23.6385,418907.0
2017-02-17 11:25:00,33.56,33.6,33.56,33.6,158486.0,23.6385,23.6667,23.6385,23.6667,158486.0
2017-02-17 11:30:00,33.6,33.6,33.58,33.58,114025.0,23.6667,23.6667,23.6526,23.6526,114025.0
2017-02-17 11:35:00,33.59,33.59,33.53,33.55,297038.0,23.6597,23.6597,23.6174,23.6315,297038.0
2017-02-17 11:40:00,33.56,33.6,33.55,33.59,102517.0,23.6385,23.6667,23.6315,23.6597,102517.0
2017-02-17 11:45:00,33.58,33.66,33.57,33.65,406752.0,23.6526,23.709,23.6456,23.7019,406752.0
2017-02-17 11:50:00,33.65,33.7,33.64,33.67,231017.0,23.7019,23.7371,23.6949,23.716,231017.0
2017-02-17 11:55:00,33.68,33.69,33.64,33.64,189029.0,23.7231,23.7301,23.6949,23.6949,189029.0
2017-02-17 12:00:00,33.64,33.65,33.61,33.62,192486.0,23.6949,23.7019,23.6738,23.6808,192486.0
2017-02-17 12:05:00,33.63,33.65,33.62,33.64,85534.0,23.6878,23.7019,23.6808,23.6949,85534.0
2017-02-17 12:10:00,33.63,33.67,33.6,33.65,182398.0,23.6878,23.716,23.6667,23.7019,182398.0
2017-02-17 12:15:00,33.66,33.66,33.63,33.65,133659.0,23.709,23.709,23.6878,23.7019,133659.0
2017-02-17 12:20:00,33.66,33.67,33.63,33.66,139010.0,23.709,23.716,23.6878,23.709,139010.0
2017-02-17 12:25:00,33.66,33.68,33.65,33.67,133569.0,23.709,23.7231,23.7019,23.716,133569.0
2017-02-17 12:30:00,33.68,33.7,33.66,33.68,274150.0,23.7231,23.7371,23.709,23.7231,274150.0
2017-02-17 12:35:00,33.69,33.69,33.66,33.69,162129.0,23.7301,23.7301,23.709,23.7301,162129.0
2017-02-17 12:40:00,33.69,33.7,33.68,33.69,114003.0,23.7301,23.7371,23.7231,23.7301,114003.0
2017-02-17 12:45:00,33.7,33.7,33.69,33.7,81546.0,23.7371,23.7371,23.7301,23.7371,81546.0
2017-02-17 12:50:00,33.69,33.7,33.66,33.66,308845.0,23.7301,23.7371,23.709,23.709,308845.0
2017-02-17 12:55:00,33.66,33.7,33.66,33.68,118701.0,23.709,23.7371,23.709,23.7231,118701.0
2017-02-17 13:00:00,33.69,33.7,33.66,33.68,148798.0,23.7301,23.7371,23.709,23.7231,148798.0
2017-02-17 13:05:00,33.67,33.68,33.64,33.65,156428.0,23.716,23.7231,23.6949,23.7019,156428.0
2017-02-17 13:10:00,33.66,33.66,33.62,33.63,147988.0,23.709,23.709,23.6808,23.6878,147988.0
2017-02-17 13:15:00,33.62,33.64,33.6,33.6,151375.0,23.6808,23.6949,23.6667,23.6667,151375.0
2017-02-17 13:20:00,33.61,33.63,33.6,33.63,87578.0,23.6738,23.6878,23.6667,23.6878,87578.0
2017-02-17 13:25:00,33.63,33.65,33.6,33.61,166951.0,23.6878,23.7019,23.6667,23.6738,166951.0
2017-02-17 13:30:00,33.61,33.64,33.6,33.64,93818.0,23.6738,23.6949,23.6667,23.6949,93818.0
2017-02-17 13:35:00,33.64,33.64,33.6,33.61,138255.0,23.6949,23.6949,23.6667,23.6738,138255.0
2017-02-17 13:40:00,33.61,33.64,33.59,33.61,160322.0,23.6738,23.6949,23.6597,23.6738,160322.0
2017-02-17 13:45:00,33.61,33.63,33.6,33.62,121155.0,23.6738,23.6878,23.6667,23.6808,121155.0
2017-02-17 13:50:00,33.62,33.65,33.61,33.63,147246.0,23.6808,23.7019,23.6738,23.6878,147246.0
2017-02-17 13:55:00,33.62,33.67,33.61,33.65,192518.0,23.6808,23.716,23.6738,23.7019,192518.0
2017-02-17 14:00:00,33.65,33.66,33.61,33.62,298273.0,23.7019,23.709,23.6738,23.6808,298273.0
2017-02-17 14:05:00,33.62,33.63,33.59,33.61,147681.0,23.6808,23.6878,23.6597,23.6738,147681.0
2017-02-17 14:10:00,33.61,33.64,33.59,33.63,150228.0,23.6738,23.6949,23.6597,23.6878,150228.0
2017-02-17 14:15:00,33.64,33.65,33.61,33.62,214002.0,23.6949,23.7019,23.6738,23.6808,214002.0
2017-02-17 14:20:00,33.62,33.64,33.61,33.64,119294.0,23.6808,23.6949,23.6738,23.6949,119294.0
2017-02-17 14:25:00,33.63,33.66,33.63,33.65,119060.0,23.6878,23.709,23.6878,23.7019,119060.0
2017-02-17 14:30:00,33.65,33.68,33.64,33.66,148301.0,23.7019,23.7231,23.6949,23.709,148301.0
2017-02-17 14:35:00,33.66,33.67,33.62,33.65,156841.0,23.709,23.716,23.6808,23.7019,156841.0
2017-02-17 14:40:00,33.65,33.66,33.63,33.64,193911.0,23.7019,23.709,23.6878,23.6949,193911.0
2017-02-17 14:45:00,33.63,33.67,33.63,33.66,276141.0,23.6878,23.716,23.6878,23.709,276141.0
2017-02-17 14:50:00,33.65,33.67,33.64,33.66,197934.0,23.7019,23.716,23.6949,23.709,197934.0
2017-02-17 14:55:00,33.66,33.67,33.61,33.61,159630.0,23.709,23.716,23.6738,23.6738,159630.0
2017-02-17 15:00:00,33.61,33.65,33.61,33.64,173498.0,23.6738,23.7019,23.6738,23.6949,173498.0
2017-02-17 15:05:00,33.64,33.65,33.6,33.62,230637.0,23.6949,23.7019,23.6667,23.6808,230637.0
2017-02-17 15:10:00,33.61,33.63,33.6,33.61,215659.0,23.6738,23.6878,23.6667,23.6738,215659.0
2017-02-17 15:15:00,33.6,33.65,33.6,33.64,197705.0,23.6667,23.7019,23.6667,23.6949,197705.0
2017-02-17 15:20:00,33.65,33.66,33.6,33.62,264923.0,23.7019,23.709,23.6667,23.6808,264923.0
2017-02-17 15:25:00,33.62,33.65,33.61,33.64,178552.0,23.6808,23.7019,23.6738,23.6949,178552.0
2017-02-17 15:30:00,33.64,33.67,33.63,33.65,239497.0,23.6949,23.716,23.6878,23.7019,239497.0
2017-02-17 15:35:00,33.65,33.67,33.63,33.65,290936.0,23.7019,23.716,23.6878,23.7019,290936.0
2017-02-17 15:40:00,33.65,33.65,33.62,33.64,354493.0,23.7019,23.7019,23.6808,23.6949,354493.0
2017-02-17 15:45:00,33.64,33.68,33.63,33.64,316705.0,23.6949,23.7231,23.6878,23.6949,316705.0
2017-02-17 15:50:00,33.64,33.66,33.62,33.64,443110.0,23.6949,23.709,23.6808,23.6949,443110.0
2017-02-17 15:55:00,33.64,33.69,33.62,33.62,2454964.0,23.6949,23.7301,23.6808,23.6808,2454964.0
2017-02-21 09:30:00,33.57,33.63,33.52,33.57,987914.0,23.6456,23.6878,23.6104,23.6456,987914.0
2017-02-21 09:35:00,33.57,33.59,33.48,33.57,356254.0,23.6456,23.6597,23.5822,23.6456,356254.0
2017-02-21 09:40:00,33.57,33.65,33.56,33.65,255584.0,23.6456,23.7019,23.6385,23.7019,255584.0
2017-02-21 09:45:00,33.65,33.71,33.64,33.69,208839.0,23.7019,23.7442,23.6949,23.7301,208839.0
2017-02-21 09:50:00,33.69,33.75,33.66,33.73,233018.0,23.7301,23.7724,23.709,23.7583,233018.0
2017-02-21 09:55:00,33.72,33.74,33.69,33.72,311627.0,23.7512,23.7653,23.7301,23.7512,311627.0
2017-02-21 10:00:00,33.73,33.73,33.67,33.69,244606.0,23.7583,23.7583,23.716,23.7301,244606.0
2017-02-21 10:05:00,33.69,33.74,33.68,33.7,323307.0,23.7301,23.7653,23.7231,23.7371,323307.0
2017-02-21 10:10:00,33.7,33.78,33.7,33.77,294858.0,23.7371,23.7935,23.7371,23.7865,294858.0
2017-02-21 10:15:00,33.77,33.78,33.74,33.76,180944.0,23.7865,23.7935,23.7653,23.7794,180944.0
2017-02-21 10:20:00,33.75,33.79,33.75,33.79,168718.0,23.7724,23.8005,23.7724,23.8005,168718.0
2017-02-21 10:25:00,33.79,33.8,33.75,33.76,178925.0,23.8005,23.8076,23.7724,23.7794,178925.0
2017-02-21 10:30:00,33.76,33.77,33.75,33.77,176066.0,23.7794,23.7865,23.7724,23.7865,176066.0
2017-02-21 10:35:00,33.77,33.78,33.75,33.76,212863.0,23.7865,23.7935,23.7724,23.7794,212863.0
2017-02-21 10:40:00,33.77,33.8,33.76,33.78,247275.0,23.7865,23.8076,23.7794,23.7935,247275.0
2017-02-21 10:45:00,33.77,33.79,33.76,33.77,243058.0,23.7865,23.8005,23.7794,23.7865,243058.0
2017-02-21 10:50:00,33.77,33.79,33.75,33.77,255901.0,23.7865,23.8005,23.7724,23.7865,255901.0
2017-02-21 10:55:00,33.77,33.77,33.68,33.68,459884.0,23.7865,23.7865,23.7231,23.7231,459884.0
2017-02-21 11:00:00,33.68,33.69,33.65,33.66,186001.0,23.7231,23.7301,23.7019,23.709,186001.0
2017-02-21 11:05:00,33.67,33.69,33.65,33.68,359968.0,23.716,23.7301,23.7019,23.7231,359968.0
2017-02-21 11:10:00,33.68,33.7,33.66,33.69,105665.0,23.7231,23.7371,23.709,23.7301,105665.0
2017-02-21 11:15:00,33.7,33.7,33.66,33.68,154537.0,23.7371,23.7371,23.709,23.7231,154537.0
2017-02-21 11:20:00,33.67,33.7,33.65,33.66,215018.0,23.716,23.7371,23.7019,23.709,215018.0
2017-02-21 11:25:00,33.66,33.69,33.65,33.66,151460.0,23.709,23.7301,23.7019,23.709,151460.0
2017-02-21 11:30:00,33.67,33.69,33.65,33.67,218839.0,23.716,23.7301,23.7019,23.716,218839.0
2017-02-21 11:35:00,33.67,33.67,33.58,33.59,331578.0,23.716,23.716,23.6526,23.6597,331578.0
2017-02-21 11:40:00,33.59,33.62,33.58,33.59,93695.0,23.6597,23.6808,23.6526,23.6597,93695.0
2017-02-21 11:45:00,33.59,33.6,33.57,33.59,124288.0,23.6597,23.6667,23.6456,23.6597,124288.0
2017-02-21 11:50:00,33.6,33.64,33.58,33.64,114504.0,23.6667,23.6949,23.6526,23.6949,114504.0
2017-02-21 11:55:00,33.64,33.67,33.63,33.65,135043.0,23.6949,23.716,23.6878,23.7019,135043.0
2017-02-21 12:00:00,33.66,33.71,33.65,33.71,127687.0,23.709,23.7442,23.7019,23.7442,127687.0
2017-02-21 12:05:00,33.7,33.72,33.69,33.72,105446.0,23.7371,23.7512,23.7301,23.7512,105446.0
2017-02-21 12:10:00,33.71,33.72,33.7,33.72,94271.0,23.7442,23.7512,23.7371,23.7512,94271.0
2017-02-21 12:15:00,33.72,33.72,33.68,33.7,109153.0,23.7512,23.7512,23.7231,23.7371,109153.0
2017-02-21 12:20:00,33.69,33.7,33.65,33.65,228383.0,23.7301,23.7371,23.7019,23.7019,228383.0
2017-02-21 12:25:00,33.65,33.7,33.64,33.67,135560.0,23.7019,23.7371,23.6949,23.716,135560.0
2017-02-21 12:30:00,33.68,33.69,33.63,33.64,168390.0,23.7231,23.7301,23.6878,23.6949,168390.0
2017-02-21 12:35:00,33.64,33.67,33.63,33.66,101041.0,23.6949,23.716,23.6878,23.709,101041.0
2017-02-21 12:40:00,33.65,33.66,33.62,33.64,122872.0,23.7019,23.709,23.6808,23.6949,122872.0
2017-02-21 12:45:00,33.65,33.65,33.61,33.63,92703.0,23.7019,23.7019,23.6738,23.6878,92703.0
2017-02-21 12:50:00,33.63,33.64,33.61,33.64,66266.0,23.6878,23.6949,23.6738,23.6949,66266.0
2017-02-21 12:55:00,33.64,33.67,33.63,33.64,100978.0,23.6949,23.716,23.6878,23.6949,100978.0
2017-02-21 13:00:00,33.64,33.65,33.63,33.64,46530.0,23.6949,23.7019,23.6878,23.6949,46530.0
2017-02-21 13:05:00,33.64,33.65,33.6,33.61,111353.0,23.6949,23.7019,23.6667,23.6738,111353.0
2017-02-21 13:10:00,33.61,33.62,33.57,33.6,398433.0,23.6738,23.6808,23.6456,23.6667,398433.0
2017-02-21 13:15:00,33.6,33.62,33.58,33.59,144170.0,23.6667,23.6808,23.6526,23.6597,144170.0
2017-02-21 13:20:00,33.59,33.6,33.55,33.57,267810.0,23.6597,23.6667,23.6315,23.6456,267810.0
2017-02-21 13:25:00,33.57,33.61,33.56,33.59,120981.0,23.6456,23.6738,23.6385,23.6597,120981.0
2017-02-21 13:30:00,33.59,33.59,33.57,33.57,83291.0,23.6597,23.6597,23.6456,23.6456,83291.0
2017-02-21 13:35:00,33.58,33.59,33.56,33.58,175870.0,23.6526,23.6597,23.6385,23.6526,175870.0
2017-02-21 13:40:00,33.59,33.59,33.56,33.59,161318.0,23.6597,23.6597,23.6385,23.6597,161318.0
2017-02-21 13:45:00,33.59,33.6,33.58,33.59,87067.0,23.6597,23.6667,23.6526,23.6597,87067.0
2017-02-21 13:50:00,33.59,33.6,33.58,33.59,89805.0,23.6597,23.6667,23.6526,23.6597,89805.0
2017-02-21 13:55:00,33.58,33.6,33.57,33.6,101847.0,23.6526,23.6667,23.6456,23.6667,101847.0
2017-02-21 14:00:00,33.59,33.6,33.56,33.59,176032.0,23.6597,23.6667,23.6385,23.6597,176032.0
2017-02-21 14:05:00,33.59,33.61,33.57,33.61,128053.0,23.6597,23.6738,23.6456,23.6738,128053.0
2017-02-21 14:10:00,33.61,33.63,33.6,33.63,203820.0,23.6738,23.6878,23.6667,23.6878,203820.0
2017-02-21 14:15:00,33.63,33.64,33.62,33.64,85612.0,23.6878,23.6949,23.6808,23.6949,85612.0
2017-02-21 14:20:00,33.63,33.66,33.62,33.64,230867.0,23.6878,23.709,23.6808,23.6949,230867.0
2017-02-21 14:25:00,33.64,33.66,33.62,33.66,67792.0,23.6949,23.709,23.6808,23.709,67792.0
2017-02-21 14:30:00,33.66,33.66,33.62,33.65,153866.0,23.709,23.709,23.6808,23.7019,153866.0
2017-02-21 14:35:00,33.65,33.66,33.62,33.62,116968.0,23.7019,23.709,23.6808,23.6808,116968.0
2017-02-21 14:40:00,33.62,33.63,33.61,33.63,147969.0,23.6808,23.6878,23.6738,23.6878,147969.0
2017-02-21 14:45:00,33.63,33.66,33.62,33.65,151766.0,23.6878,23.709,23.6808,23.7019,151766.0
2017-02-21 14:50:00,33.65,33.67,33.64,33.66,136886.0,23.7019,23.716,23.6949,23.709,136886.0
2017-02-21 14:55:00,33.66,33.67,33.63,33.64,255352.0,23.709,23.716,23.6878,23.6949,255352.0
2017-02-21 15:00:00,33.64,33.64,33.61,33.63,170787.0,23.6949,23.6949,23.6738,23.6878,170787.0
2017-02-21 15:05:00,33.63,33.63,33.6,33.61,125561.0,23.6878,23.6878,23.6667,23.6738,125561.0
2017-02-21 15:10:00,33.6,33.62,33.59,33.62,189925.0,23.6667,23.6808,23.6597,23.6808,189925.0
2017-02-21 15:15:00,33.62,33.63,33.58,33.59,297134.0,23.6808,23.6878,23.6526,23.6597,297134.0
2017-02-21 15:20:00,33.59,33.62,33.58,33.62,174133.0,23.6597,23.6808,23.6526,23.6808,174133.0
2017-02-21 15:25:00,33.62,33.67,33.61,33.65,427696.0,23.6808,23.716,23.6738,23.7019,427696.0
2017-02-21 15:30:00,33.66,33.66,33.62,33.64,242019.0,23.709,23.709,23.6808,23.6949,242019.0
2017-02-21 15:35:00,33.63,33.77,33.63,33.66,1120101.0,23.6878,23.7865,23.6878,23.709,1120101.0
2017-02-21 15:40:00,33.66,33.71,33.65,33.68,416142.0,23.709,23.7442,23.7019,23.7231,416142.0
2017-02-21 15:45:00,33.68,33.69,33.64,33.65,434667.0,23.7231,23.7301,23.6949,23.7019,434667.0
2017-02-21 15:50:00,33.64,33.66,33.64,33.65,487413.0,23.6949,23.709,23.6949,23.7019,487413.0
2017-02-21 15:55:00,33.65,33.66,33.6,33.61,1138919.0,23.7019,23.709,23.6667,23.6738,1138919.0
2017-02-22 09:30:00,33.57,33.62,33.25,33.41,1050447.0,23.6456,23.6808,23.4202,23.5329,1050447.0
2017-02-22 09:35:00,33.42,33.56,33.4,33.53,368842.0,23.5399,23.6385,23.5258,23.6174,368842.0
2017-02-22 09:40:00,33.54,33.55,33.41,33.41,477522.0,23.6244,23.6315,23.5329,23.5329,477522.0
2017-02-22 09:45:00,33.41,33.53,33.4,33.52,351289.0,23.5329,23.6174,23.5258,23.6104,351289.0
2017-02-22 09:50:00,33.53,33.54,33.44,33.45,281148.0,23.6174,23.6244,23.554,23.5611,281148.0
2017-02-22 09:55:00,33.44,33.47,33.4,33.45,447169.0,23.554,23.5751,23.5258,23.5611,447169.0
2017-02-22 10:00:00,33.44,33.52,33.42,33.5,722598.0,23.554,23.6104,23.5399,23.5963,722598.0
2017-02-22 10:05:00,33.5,33.51,33.44,33.48,575386.0,23.5963,23.6033,23.554,23.5822,575386.0
2017-02-22 10:10:00,33.48,33.54,33.48,33.52,156454.0,23.5822,23.6244,23.5822,23.6104,156454.0
2017-02-22 10:15:00,33.52,33.58,33.51,33.58,251242.0,23.6104,23.6526,23.6033,23.6526,251242.0
2017-02-22 10:20:00,33.58,33.6,33.55,33.6,322531.0,23.6526,23.6667,23.6315,23.6667,322531.0
2017-02-22 10:25:00,33.6,33.67,33.59,33.66,563769.0,23.6667,23.716,23.6597,23.709,563769.0
2017-02-22 10:30:00,33.65,33.67,33.62,33.63,356519.0,23.7019,23.716,23.6808,23.6878,356519.0
2017-02-22 10:35:00,33.62,33.65,33.59,33.64,326867.0,23.6808,23.7019,23.6597,23.6949,326867.0
2017-02-22 10:40:00,33.65,33.66,33.61,33.63,411674.0,23.7019,23.709,23.6738,23.6878,411674.0
2017-02-22 10:45:00,33.63,33.63,33.59,33.6,198374.0,23.6878,23.6878,23.6597,23.6667,198374.0
2017-02-22 10:50:00,33.61,33.61,33.56,33.59,192204.0,23.6738,23.6738,23.6385,23.6597,192204.0
2017-02-22 10:55:00,33.58,33.59,33.56,33.58,156912.0,23.6526,23.6597,23.6385,23.6526,156912.0
2017-02-22 11:00:00,33.58,33.58,33.54,33.56,348338.0,23.6526,23.6526,23.6244,23.6385,348338.0
2017-02-22 11:05:00,33.57,33.58,33.54,33.55,251759.0,23.6456,23.6526,23.6244,23.6315,251759.0
2017-02-22 11:10:00,33.55,33.57,33.51,33.57,250359.0,23.6315,23.6456,23.6033,23.6456,250359.0
2017-02-22 11:15:00,33.57,33.59,33.56,33.57,117137.0,23.6456,23.6597,23.6385,23.6456,117137.0
2017-02-22 11:20:00,33.57,33.61,33.56,33.59,356703.0,23.6456,23.6738,23.6385,23.6597,356703.0
2017-02-22 11:25:00,33.59,33.61,33.57,33.61,210199.0,23.6597,23.6738,23.6456,23.6738,210199.0
2017-02-22 11:30:00,33.61,33.64,33.6,33.63,196532.0,23.6738,23.6949,23.6667,23.6878,196532.0
2017-02-22 11:35:00,33.64,33.65,33.62,33.64,365089.0,23.6949,23.7019,23.6808,23.6949,365089.0
2017-02-22 11:40:00,33.64,33.66,33.62,33.66,126886.0,23.6949,23.709,23.6808,23.709,126886.0
2017-02-22 11:45:00,33.66,33.67,33.64,33.66,135570.0,23.709,23.716,23.6949,23.709,135570.0
2017-02-22 11:50:00,33.65,33.66,33.64,33.66,158918.0,23.7019,23.709,23.6949,23.709,158918.0
2017-02-22 11:55:00,33.66,33.69,33.64,33.65,285088.0,23.709,23.7301,23.6949,23.7019,285088.0
2017-02-22 12:00:00,33.65,33.66,33.62,33.63,277220.0,23.7019,23.709,23.6808,23.6878,277220.0
2017-02-22 12:05:00,33.62,33.67,33.62,33.67,331068.0,23.6808,23.716,23.6808,23.716,331068.0
2017-02-22 12:10:00,33.66,33.72,33.66,33.72,168152.0,23.709,23.7512,23.709,23.7512,168152.0
2017-02-22 12:15:00,33.72,33.72,33.67,33.72,231175.0,23.7512,23.7512,23.716,23.7512,231175.0
2017-02-22 12:20:00,33.72,33.73,33.7,33.72,122584.0,23.7512,23.7583,23.7371,23.7512,122584.0
2017-02-22 12:25:00,33.72,33.72,33.69,33.7,133420.0,23.7512,23.7512,23.7301,23.7371,133420.0
2017-02-22 12:30:00,33.7,33.72,33.7,33.71,129161.0,23.7371,23.7512,23.7371,23.7442,129161.0
2017-02-22 12:35:00,33.71,33.74,33.7,33.73,84196.0,23.7442,23.7653,23.7371,23.7583,84196.0
2017-02-22 12:40:00,33.73,33.75,33.72,33.75,124391.0,23.7583,23.7724,23.7512,23.7724,124391.0
2017-02-22 12:45:00,33.74,33.75,33.71,33.71,162869.0,23.7653,23.7724,23.7442,23.7442,162869.0
2017-02-22 12:50:00,33.72,33.72,33.68,33.71,232929.0,23.7512,23.7512,23.7231,23.7442,232929.0
2017-02-22 12:55:00,33.71,33.71,33.69,33.7,98382.0,23.7442,23.7442,23.7301,23.7371,98382.0
2017-02-22 13:00:00,33.69,33.71,33.68,33.7,100514.0,23.7301,23.7442,23.7231,23.7371,100514.0
2017-02-22 13:05:00,33.7,33.71,33.67,33.68,91768.0,23.7371,23.7442,23.716,23.7231,91768.0
2017-02-22 13:10:00,33.67,33.7,33.67,33.7,86341.0,23.716,23.7371,23.716,23.7371,86341.0
2017-02-22 13:15:00,33.7,33.7,33.65,33.67,109083.0,23.7371,23.7371,23.7019,23.716,109083.0
2017-02-22 13:20:00,33.66,33.67,33.65,33.65,116606.0,23.709,23.716,23.7019,23.7019,116606.0
2017-02-22 13:25:00,33.66,33.67,33.65,33.66,118720.0,23.709,23.716,23.7019,23.709,118720.0
2017-02-22 13:30:00,33.66,33.67,33.63,33.66,252267.0,23.709,23.716,23.6878,23.709,252267.0
2017-02-22 13:35:00,33.66,33.68,33.65,33.68,299600.0,23.709,23.7231,23.7019,23.7231,299600.0
2017-02-22 13:40:00,33.68,33.7,33.66,33.68,443696.0,23.7231,23.7371,23.709,23.7231,443696.0
2017-02-22 13:45:00,33.69,33.69,33.64,33.65,77421.0,23.7301,23.7301,23.6949,23.7019,77421.0
2017-02-22 13:50:00,33.64,33.66,33.63,33.66,88378.0,23.6949,23.709,23.6878,23.709,88378.0
2017-02-22 13:55:00,33.66,33.68,33.65,33.68,75447.0,23.709,23.7231,23.7019,23.7231,75447.0
2017-02-22 14:00:00,33.67,33.69,33.66,33.67,93471.0,23.716,23.7301,23.709,23.716,93471.0
2017-02-22 14:05:00,33.66,33.67,33.62,33.62,88731.0,23.709,23.716,23.6808,23.6808,88731.0
2017-02-22 14:10:00,33.62,33.62,33.57,33.57,288683.0,23.6808,23.6808,23.6456,23.6456,288683.0
2017-02-22 14:15:00,33.57,33.64,33.57,33.63,175036.0,23.6456,23.6949,23.6456,23.6878,175036.0
2017-02-22 14:20:00,33.63,33.65,33.62,33.63,130710.0,23.6878,23.7019,23.6808,23.6878,130710.0
2017-02-22 14:25:00,33.63,33.65,33.62,33.64,124390.0,23.6878,23.7019,23.6808,23.6949,124390.0
2017-02-22 14:30:00,33.65,33.65,33.61,33.61,157075.0,23.7019,23.7019,23.6738,23.6738,157075.0
2017-02-22 14:35:00,33.61,33.64,33.6,33.62,249190.0,23.6738,23.6949,23.6667,23.6808,249190.0
2017-02-22 14:40:00,33.62,33.62,33.59,33.62,155648.0,23.6808,23.6808,23.6597,23.6808,155648.0
2017-02-22 14:45:00,33.62,33.62,33.59,33.59,157876.0,23.6808,23.6808,23.6597,23.6597,157876.0
2017-02-22 14:50:00,33.59,33.6,33.58,33.58,96471.0,23.6597,23.6667,23.6526,23.6526,96471.0
2017-02-22 14:55:00,33.58,33.61,33.58,33.59,130496.0,23.6526,23.6738,23.6526,23.6597,130496.0
2017-02-22 15:00:00,33.59,33.6,33.53,33.54,269337.0,23.6597,23.6667,23.6174,23.6244,269337.0
2017-02-22 15:05:00,33.54,33.55,33.53,33.53,174329.0,23.6244,23.6315,23.6174,23.6174,174329.0
2017-02-22 15:10:00,33.54,33.55,33.51,33.55,175272.0,23.6244,23.6315,23.6033,23.6315,175272.0
2017-02-22 15:15:00,33.55,33.58,33.54,33.58,166090.0,23.6315,23.6526,23.6244,23.6526,166090.0
2017-02-22 15:20:00,33.58,33.61,33.55,33.58,316299.0,23.6526,23.6738,23.6315,23.6526,316299.0
2017-02-22 15:25:00,33.58,33.62,33.57,33.6,131087.0,23.6526,23.6808,23.6456,23.6667,131087.0
2017-02-22 15:30:00,33.61,33.63,33.6,33.62,223554.0,23.6738,23.6878,23.6667,23.6808,223554.0
2017-02-22 15:35:00,33.61,33.62,33.59,33.6,106454.0,23.6738,23.6808,23.6597,23.6667,106454.0
2017-02-22 15:40:00,33.6,33.6,33.56,33.59,343774.0,23.6667,23.6667,23.6385,23.6597,343774.0
2017-02-22 15:45:00,33.59,33.6,33.57,33.58,198056.0,23.6597,23.6667,23.6456,23.6526,198056.0
2017-02-22 15:50:00,33.58,33.63,33.58,33.63,352332.0,23.6526,23.6878,23.6526,23.6878,352332.0
2017-02-22 15:55:00,33.62,33.63,33.57,33.58,1114662.0,23.6808,23.6878,23.6456,23.6526,1114662.0
2017-02-23 09:30:00,33.7,33.71,33.64,33.66,402917.0,23.7371,23.7442,23.6949,23.709,402917.0
2017-02-23 09:35:00,33.65,33.68,33.61,33.63,267500.0,23.7019,23.7231,23.6738,23.6878,267500.0
2017-02-23 09:40:00,33.63,33.71,33.58,33.7,417771.0,23.6878,23.7442,23.6526,23.7371,417771.0
2017-02-23 09:45:00,33.7,33.78,33.69,33.77,381613.0,23.7371,23.7935,23.7301,23.7865,381613.0
2017-02-23 09:50:00,33.77,33.82,33.76,33.8,246119.0,23.7865,23.8217,23.7794,23.8076,246119.0
2017-02-23 09:55:00,33.8,33.88,33.8,33.88,285563.0,23.8076,23.8639,23.8076,23.8639,285563.0
2017-02-23 10:00:00,33.88,33.89,33.84,33.84,195436.0,23.8639,23.871,23.8358,23.8358,195436.0
2017-02-23 10:05:00,33.84,33.86,33.77,33.81,396529.0,23.8358,23.8498,23.7865,23.8146,396529.0
2017-02-23 10:10:00,33.81,33.83,33.79,33.82,177167.0,23.8146,23.8287,23.8005,23.8217,177167.0
2017-02-23 10:15:00,33.82,33.83,33.78,33.79,117734.0,23.8217,23.8287,23.7935,23.8005,117734.0
2017-02-23 10:20:00,33.78,33.8,33.77,33.79,209375.0,23.7935,23.8076,23.7865,23.8005,209375.0
2017-02-23 10:25:00,33.79,33.81,33.78,33.8,128697.0,23.8005,23.8146,23.7935,23.8076,128697.0
2017-02-23 10:30:00,33.8,33.84,33.76,33.82,211844.0,23.8076,23.8358,23.7794,23.8217,211844.0
2017-02-23 10:35:00,33.82,33.85,33.81,33.84,196499.0,23.8217,23.8428,23.8146,23.8358,196499.0
2017-02-23 10:40:00,33.85,33.87,33.82,33.87,317648.0,23.8428,23.8569,23.8217,23.8569,317648.0
2017-02-23 10:45:00,33.87,33.87,33.85,33.85,168923.0,23.8569,23.8569,23.8428,23.8428,168923.0
2017-02-23 10:50:00,33.85,33.87,33.83,33.85,153737.0,23.8428,23.8569,23.8287,23.8428,153737.0
2017-02-23 10:55:00,33.85,33.86,33.81,33.82,148428.0,23.8428,23.8498,23.8146,23.8217,148428.0
2017-02-23 11:00:00,33.82,33.83,33.74,33.76,386707.0,23.8217,23.8287,23.7653,23.7794,386707.0
2017-02-23 11:05:00,33.75,33.79,33.73,33.73,182872.0,23.7724,23.8005,23.7583,23.7583,182872.0
2017-02-23 11:10:00,33.73,33.75,33.71,33.72,216115.0,23.7583,23.7724,23.7442,23.7512,216115.0
2017-02-23 11:15:00,33.71,33.72,33.68,33.7,361121.0,23.7442,23.7512,23.7231,23.7371,361121.0
2017-02-23 11:20:00,33.7,33.78,33.7,33.76,164539.0,23.7371,23.7935,23.7371,23.7794,164539.0
2017-02-23 11:25:00,33.76,33.8,33.73,33.79,195315.0,23.7794,23.8076,23.7583,23.8005,195315.0
2017-02-23 11:30:00,33.79,33.82,33.78,33.79,173649.0,23.8005,23.8217,23.7935,23.8005,173649.0
2017-02-23 11:35:00,33.79,33.85,33.79,33.85,533556.0,23.8005,23.8428,23.8005,23.8428,533556.0
2017-02-23 11:40:00,33.85,33.91,33.85,33.91,303372.0,23.8428,23.8851,23.8428,23.8851,303372.0
2017-02-23 11:45:00,33.9,33.94,33.87,33.93,541826.0,23.878,23.9062,23.8569,23.8991,541826.0
2017-02-23 11:50:00,33.93,33.97,33.91,33.95,406341.0,23.8991,23.9273,23.8851,23.9132,406341.0
2017-02-23 11:55:00,33.95,33.95,33.91,33.94,215645.0,23.9132,23.9132,23.8851,23.9062,215645.0
2017-02-23 12:00:00,33.94,33.95,33.92,33.95,334472.0,23.9062,23.9132,23.8921,23.9132,334472.0
2017-02-23 12:05:00,33.95,33.98,33.94,33.97,772083.0,23.9132,23.9344,23.9062,23.9273,772083.0
2017-02-23 12:10:00,33.97,33.97,33.92,33.95,244818.0,23.9273,23.9273,23.8921,23.9132,244818.0
2017-02-23 12:15:00,33.95,34.0,33.94,34.0,463071.0,23.9132,23.9485,23.9062,23.9485,463071.0
2017-02-23 12:20:00,33.99,34.0,33.95,33.97,290104.0,23.9414,23.9485,23.9132,23.9273,290104.0
2017-02-23 12:25:00,33.97,33.98,33.95,33.96,134283.0,23.9273,23.9344,23.9132,23.9203,134283.0
2017-02-23 12:30:00,33.97,33.98,33.93,33.97,196272.0,23.9273,23.9344,23.8991,23.9273,196272.0
2017-02-23 12:35:00,33.97,34.07,33.96,34.06,853514.0,23.9273,23.9978,23.9203,23.9907,853514.0
2017-02-23 12:40:00,34.06,34.09,34.02,34.05,563431.0,23.9907,24.0118,23.9625,23.9837,563431.0
2017-02-23 12:45:00,34.05,34.08,34.04,34.07,288398.0,23.9837,24.0048,23.9766,23.9978,288398.0
2017-02-23 12:50:00,34.07,34.07,34.02,34.04,271941.0,23.9978,23.9978,23.9625,23.9766,271941.0
2017-02-23 12:55:00,34.04,34.04,34.02,34.02,104176.0,23.9766,23.9766,23.9625,23.9625,104176.0
2017-02-23 13:00:00,34.02,34.03,34.0,34.01,204274.0,23.9625,23.9696,23.9485,23.9555,204274.0
2017-02-23 13:05:00,34.01,34.01,33.94,33.95,313371.0,23.9555,23.9555,23.9062,23.9132,313371.0
2017-02-23 13:10:00,33.95,34.0,33.94,33.99,160161.0,23.9132,23.9485,23.9062,23.9414,160161.0
2017-02-23 13:15:00,34.0,34.04,33.98,34.03,223638.0,23.9485,23.9766,23.9344,23.9696,223638.0
2017-02-23 13:20:00,34.02,34.06,34.01,34.05,184195.0,23.9625,23.9907,23.9555,23.9837,184195.0
2017-02-23 13:25:00,34.05,34.07,34.04,34.05,155035.0,23.9837,23.9978,23.9766,23.9837,155035.0
2017-02-23 13:30:00,34.05,34.06,34.02,34.04,127479.0,23.9837,23.9907,23.9625,23.9766,127479.0
2017-02-23 13:35:00,34.05,34.08,34.04,34.07,253252.0,23.9837,24.0048,23.9766,23.9978,253252.0
2017-02-23 13:40:00,34.08,34.1,34.07,34.09,181431.0,24.0048,24.0189,23.9978,24.0118,181431.0
2017-02-23 13:45:00,34.09,34.09,34.06,34.08,198774.0,24.0118,24.0118,23.9907,24.0048,198774.0
2017-02-23 13:50:00,34.08,34.11,34.07,34.09,214392.0,24.0048,24.0259,23.9978,24.0118,214392.0
2017-02-23 13:55:00,34.09,34.12,34.09,34.11,231367.0,24.0118,24.033,24.0118,24.0259,231367.0
2017-02-23 14:00:00,34.11,34.11,34.08,34.09,153566.0,24.0259,24.0259,24.0048,24.0118,153566.0
2017-02-23 14:05:00,34.1,34.1,34.04,34.04,174462.0,24.0189,24.0189,23.9766,23.9766,174462.0
2017-02-23 14:10:00,34.04,34.08,34.04,34.05,233622.0,23.9766,24.0048,23.9766,23.9837,233622.0
2017-02-23 14:15:00,34.05,34.06,34.05,34.06,79421.0,23.9837,23.9907,23.9837,23.9907,79421.0
2017-02-23 14:20:00,34.05,34.09,34.05,34.08,178964.0,23.9837,24.0118,23.9837,24.0048,178964.0
2017-02-23 14:25:00,34.08,34.08,34.04,34.05,164925.0,24.0048,24.0048,23.9766,23.9837,164925.0
2017-02-23 14:30:00,34.05,34.06,34.01,34.05,130102.0,23.9837,23.9907,23.9555,23.9837,130102.0
2017-02-23 14:35:00,34.05,34.08,34.05,34.05,174952.0,23.9837,24.0048,23.9837,23.9837,174952.0
2017-02-23 14:40:00,34.06,34.07,34.03,34.06,234959.0,23.9907,23.9978,23.9696,23.9907,234959.0
2017-02-23 14:45:00,34.07,34.09,34.05,34.09,212941.0,23.9978,24.0118,23.9837,24.0118,212941.0
2017-02-23 14:50:00,34.09,34.1,34.04,34.05,248357.0,24.0118,24.0189,23.9766,23.9837,248357.0
2017-02-23 14:55:00,34.05,34.11,34.05,34.09,283753.0,23.9837,24.0259,23.9837,24.0118,283753.0
2017-02-23 15:00:00,34.09,34.09,34.06,34.06,227475.0,24.0118,24.0118,23.9907,23.9907,227475.0
2017-02-23 15:05:00,34.06,34.08,34.05,34.07,192376.0,23.9907,24.0048,23.9837,23.9978,192376.0
2017-02-23 15:10:00,34.07,34.09,34.06,34.09,292284.0,23.9978,24.0118,23.9907,24.0118,292284.0
2017-02-23 15:15:00,34.09,34.1,34.07,34.09,473664.0,24.0118,24.0189,23.9978,24.0118,473664.0
2017-02-23 15:20:00,34.09,34.1,34.07,34.09,612557.0,24.0118,24.0189,23.9978,24.0118,612557.0
2017-02-23 15:25:00,34.08,34.09,34.07,34.08,307452.0,24.0048,24.0118,23.9978,24.0048,307452.0
2017-02-23 15:30:00,34.08,34.08,34.04,34.05,493842.0,24.0048,24.0048,23.9766,23.9837,493842.0
2017-02-23 15:35:00,34.06,34.09,34.03,34.07,403007.0,23.9907,24.0118,23.9696,23.9978,403007.0
2017-02-23 15:40:00,34.08,34.09,34.06,34.07,405710.0,24.0048,24.0118,23.9907,23.9978,405710.0
2017-02-23 15:45:00,34.07,34.07,34.03,34.03,509095.0,23.9978,23.9978,23.9696,23.9696,509095.0
2017-02-23 15:50:00,34.04,34.06,34.03,34.04,560436.0,23.9766,23.9907,23.9696,23.9766,560436.0
2017-02-23 15:55:00,34.05,34.06,34.03,34.05,915554.0,23.9837,23.9907,23.9696,23.9837,915554.0
2017-02-24 09:30:00,34.17,34.35,34.1,34.33,1357296.0,24.0682,24.195,24.0189,24.1809,1357296.0
2017-02-24 09:35:00,34.32,34.34,34.07,34.08,492498.0,24.1739,24.1879,23.9978,24.0048,492498.0
2017-02-24 09:40:00,34.08,34.1,33.99,34.03,574944.0,24.0048,24.0189,23.9414,23.9696,574944.0
2017-02-24 09:45:00,34.04,34.07,34.02,34.04,554289.0,23.9766,23.9978,23.9625,23.9766,554289.0
2017-02-24 09:50:00,34.05,34.16,34.04,34.08,448817.0,23.9837,24.0612,23.9766,24.0048,448817.0
2017-02-24 09:55:00,34.09,34.14,34.06,34.13,568690.0,24.0118,24.0471,23.9907,24.04,568690.0
2017-02-24 10:00:00,34.14,34.25,34.13,34.24,602573.0,24.0471,24.1245,24.04,24.1175,602573.0
2017-02-24 10:05:00,34.24,34.28,34.21,34.26,336699.0,24.1175,24.1457,24.0964,24.1316,336699.0
2017-02-24 10:10:00,34.26,34.26,34.22,34.25,323024.0,24.1316,24.1316,24.1034,24.1245,323024.0
2017-02-24 10:15:00,34.25,34.26,34.21,34.23,297731.0,24.1245,24.1316,24.0964,24.1105,297731.0
2017-02-24 10:20:00,34.24,34.26,34.21,34.22,272213.0,24.1175,24.1316,24.0964,24.1034,272213.0
2017-02-24 10:25:00,34.22,34.23,34.17,34.18,250223.0,24.1034,24.1105,24.0682,24.0752,250223.0
2017-02-24 10:30:00,34.19,34.2,34.16,34.2,217729.0,24.0823,24.0893,24.0612,24.0893,217729.0
2017-02-24 10:35:00,34.2,34.21,34.16,34.19,755014.0,24.0893,24.0964,24.0612,24.0823,755014.0
2017-02-24 10:40:00,34.19,34.2,34.17,34.19,241567.0,24.0823,24.0893,24.0682,24.0823,241567.0
2017-02-24 10:45:00,34.19,34.19,34.14,34.18,272503.0,24.0823,24.0823,24.0471,24.0752,272503.0
2017-02-24 10:50:00,34.18,34.18,34.12,34.14,307178.0,24.0752,24.0752,24.033,24.0471,307178.0
2017-02-24 10:55:00,34.14,34.16,34.11,34.15,425570.0,24.0471,24.0612,24.0259,24.0541,425570.0
2017-02-24 11:00:00,34.15,34.2,34.13,34.2,265707.0,24.0541,24.0893,24.04,24.0893,265707.0
2017-02-24 11:05:00,34.2,34.22,34.18,34.19,260196.0,24.0893,24.1034,24.0752,24.0823,260196.0
2017-02-24 11:10:00,34.19,34.23,34.18,34.23,170236.0,24.0823,24.1105,24.0752,24.1105,170236.0
2017-02-24 11:15:00,34.23,34.24,34.19,34.2,390709.0,24.1105,24.1175,24.0823,24.0893,390709.0
2017-02-24 11:20:00,34.2,34.21,34.16,34.16,205543.0,24.0893,24.0964,24.0612,24.0612,205543.0
2017-02-24 11:25:00,34.16,34.22,34.16,34.19,217327.0,24.0612,24.1034,24.0612,24.0823,217327.0
2017-02-24 11:30:00,34.2,34.24,34.19,34.2,220770.0,24.0893,24.1175,24.0823,24.0893,220770.0
2017-02-24 11:35:00,34.2,34.21,34.18,34.2,227358.0,24.0893,24.0964,24.0752,24.0893,227358.0
2017-02-24 11:40:00,34.19,34.21,34.15,34.17,212034.0,24.0823,24.0964,24.0541,24.0682,212034.0
2017-02-24 11:45:00,34.18,34.21,34.17,34.21,112578.0,24.0752,24.0964,24.0682,24.0964,112578.0
2017-02-24 11:50:00,34.21,34.23,34.2,34.23,135630.0,24.0964,24.1105,24.0893,24.1105,135630.0
2017-02-24 11:55:00,34.23,34.23,34.15,34.15,258027.0,24.1105,24.1105,24.0541,24.0541,258027.0
2017-02-24 12:00:00,34.15,34.16,34.12,34.15,198458.0,24.0541,24.0612,24.033,24.0541,198458.0
2017-02-24 12:05:00,34.15,34.17,34.14,34.16,262807.0,24.0541,24.0682,24.0471,24.0612,262807.0
2017-02-24 12:10:00,34.15,34.18,34.15,34.17,114629.0,24.0541,24.0752,24.0541,24.0682,114629.0
2017-02-24 12:15:00,34.17,34.18,34.14,34.16,119001.0,24.0682,24.0752,24.0471,24.0612,119001.0
2017-02-24 12:20:00,34.15,34.17,34.14,34.17,75647.0,24.0541,24.0682,24.0471,24.0682,75647.0
2017-02-24 12:25:00,34.17,34.19,34.16,34.16,83702.0,24.0682,24.0823,24.0612,24.0612,83702.0
2017-02-24 12:30:00,34.17,34.19,34.15,34.18,138365.0,24.0682,24.0823,24.0541,24.0752,138365.0
2017-02-24 12:35:00,34.18,34.18,34.13,34.14,139759.0,24.0752,24.0752,24.04,24.0471,139759.0
2017-02-24 12:40:00,34.14,34.17,34.13,34.17,107412.0,24.0471,24.0682,24.04,24.0682,107412.0
2017-02-24 12:45:00,34.17,34.18,34.13,34.14,132868.0,24.0682,24.0752,24.04,24.0471,132868.0
2017-02-24 12:50:00,34.14,34.15,34.13,34.13,111252.0,24.0471,24.0541,24.04,24.04,111252.0
2017-02-24 12:55:00,34.14,34.14,34.09,34.11,207395.0,24.0471,24.0471,24.0118,24.0259,207395.0
2017-02-24 13:00:00,34.11,34.13,34.1,34.12,88651.0,24.0259,24.04,24.0189,24.033,88651.0
2017-02-24 13:05:00,34.12,34.12,34.08,34.08,144687.0,24.033,24.033,24.0048,24.0048,144687.0
2017-02-24 13:10:00,34.08,34.1,34.07,34.08,107656.0,24.0048,24.0189,23.9978,24.0048,107656.0
2017-02-24 13:15:00,34.07,34.09,34.07,34.07,120110.0,23.9978,24.0118,23.9978,23.9978,120110.0
2017-02-24 13:20:00,34.07,34.08,34.06,34.08,119004.0,23.9978,24.0048,23.9907,24.0048,119004.0
2017-02-24 13:25:00,34.08,34.08,34.03,34.05,237526.0,24.0048,24.0048,23.9696,23.9837,237526.0
2017-02-24 13:30:00,34.05,34.05,34.02,34.02,140856.0,23.9837,23.9837,23.9625,23.9625,140856.0
2017-02-24 13:35:00,34.02,34.03,34.02,34.02,62010.0,23.9625,23.9696,23.9625,23.9625,62010.0
2017-02-24 13:40:00,34.02,34.07,34.02,34.07,234341.0,23.9625,23.9978,23.9625,23.9978,234341.0
2017-02-24 13:45:00,34.07,34.07,34.05,34.05,102952.0,23.9978,23.9978,23.9837,23.9837,102952.0
2017-02-24 13:50:00,34.05,34.09,34.05,34.07,172469.0,23.9837,24.0118,23.9837,23.9978,172469.0
2017-02-24 13:55:00,34.07,34.07,34.06,34.07,60915.0,23.9978,23.9978,23.9907,23.9978,60915.0
2017-02-24 14:00:00,34.06,34.09,34.06,34.07,134091.0,23.9907,24.0118,23.9907,23.9978,134091.0
2017-02-24 14:05:00,34.08,34.09,34.07,34.09,118028.0,24.0048,24.0118,23.9978,24.0118,118028.0
2017-02-24 14:10:00,34.09,34.09,34.07,34.08,194348.0,24.0118,24.0118,23.9978,24.0048,194348.0
2017-02-24 14:15:00,34.08,34.09,34.06,34.09,113537.0,24.0048,24.0118,23.9907,24.0118,113537.0
2017-02-24 14:20:00,34.1,34.11,34.08,34.11,140636.0,24.0189,24.0259,24.0048,24.0259,140636.0
2017-02-24 14:25:00,34.11,34.11,34.08,34.08,102697.0,24.0259,24.0259,24.0048,24.0048,102697.0
2017-02-24 14:30:00,34.09,34.13,34.08,34.09,230177.0,24.0118,24.04,24.0048,24.0118,230177.0
2017-02-24 14:35:00,34.09,34.1,34.08,34.09,117789.0,24.0118,24.0189,24.0048,24.0118,117789.0
2017-02-24 14:40:00,34.09,34.13,34.09,34.12,202101.0,24.0118,24.04,24.0118,24.033,202101.0
2017-02-24 14:45:00,34.12,34.12,34.08,34.1,164297.0,24.033,24.033,24.0048,24.0189,164297.0
2017-02-24 14:50:00,34.09,34.1,34.06,34.1,193737.0,24.0118,24.0189,23.9907,24.0189,193737.0
2017-02-24 14:55:00,34.1,34.12,34.09,34.1,176023.0,24.0189,24.033,24.0118,24.0189,176023.0
2017-02-24 15:00:00,34.11,34.14,34.1,34.11,197567.0,24.0259,24.0471,24.0189,24.0259,197567.0
2017-02-24 15:05:00,34.11,34.13,34.1,34.1,330299.0,24.0259,24.04,24.0189,24.0189,330299.0
2017-02-24 15:10:00,34.11,34.14,34.1,34.12,282425.0,24.0259,24.0471,24.0189,24.033,282425.0
2017-02-24 15:15:00,34.13,34.14,34.12,34.13,129540.0,24.04,24.0471,24.033,24.04,129540.0
2017-02-24 15:20:00,34.13,34.17,34.12,34.16,320377.0,24.04,24.0682,24.033,24.0612,320377.0
2017-02-24 15:25:00,34.16,34.18,34.15,34.16,294905.0,24.0612,24.0752,24.0541,24.0612,294905.0
2017-02-24 15:30:00,34.16,34.18,34.15,34.16,261987.0,24.0612,24.0752,24.0541,24.0612,261987.0
2017-02-24 15:35:00,34.16,34.2,34.16,34.19,240984.0,24.0612,24.0893,24.0612,24.0823,240984.0
2017-02-24 15:40:00,34.18,34.22,34.18,34.21,381852.0,24.0752,24.1034,24.0752,24.0964,381852.0
2017-02-24 15:45:00,34.21,34.25,34.2,34.25,359001.0,24.0964,24.1245,24.0893,24.1245,359001.0
2017-02-24 15:50:00,34.24,34.25,34.21,34.21,354182.0,24.1175,24.1245,24.0964,24.0964,354182.0
2017-02-24 15:55:00,34.22,34.25,34.19,34.25,1324490.0,24.1034,24.1245,24.0823,24.1245,1324490.0
2017-02-27 09:30:00,34.23,34.3,34.16,34.27,980693.0,24.1105,24.1598,24.0612,24.1386,980693.0
2017-02-27 09:35:00,34.27,34.33,34.24,34.32,350750.0,24.1386,24.1809,24.1175,24.1739,350750.0
2017-02-27 09:40:00,34.32,34.36,34.24,34.31,335548.0,24.1739,24.202,24.1175,24.1668,335548.0
2017-02-27 09:45:00,34.31,34.4,34.27,34.38,524850.0,24.1668,24.2302,24.1386,24.2161,524850.0
2017-02-27 09:50:00,34.38,34.42,34.35,34.4,649815.0,24.2161,24.2443,24.195,24.2302,649815.0
2017-02-27 09:55:00,34.41,34.41,34.34,34.37,286769.0,24.2372,24.2372,24.1879,24.2091,286769.0
2017-02-27 10:00:00,34.37,34.37,34.26,34.27,286733.0,24.2091,24.2091,24.1316,24.1386,286733.0
2017-02-27 10:05:00,34.27,34.29,34.24,34.29,214602.0,24.1386,24.1527,24.1175,24.1527,214602.0
2017-02-27 10:10:00,34.29,34.36,34.24,34.24,493245.0,24.1527,24.202,24.1175,24.1175,493245.0
2017-02-27 10:15:00,34.25,34.28,34.2,34.23,176359.0,24.1245,24.1457,24.0893,24.1105,176359.0
2017-02-27 10:20:00,34.24,34.31,34.23,34.3,244724.0,24.1175,24.1668,24.1105,24.1598,244724.0
2017-02-27 10:25:00,34.3,34.36,34.29,34.33,222720.0,24.1598,24.202,24.1527,24.1809,222720.0
2017-02-27 10:30:00,34.33,34.34,34.3,34.34,180355.0,24.1809,24.1879,24.1598,24.1879,180355.0
2017-02-27 10:35:00,34.34,34.38,34.32,34.37,312252.0,24.1879,24.2161,24.1739,24.2091,312252.0
2017-02-27 10:40:00,34.37,34.4,34.34,34.36,260246.0,24.2091,24.2302,24.1879,24.202,260246.0
2017-02-27 10:45:00,34.36,34.38,34.34,34.36,225828.0,24.202,24.2161,24.1879,24.202,225828.0
2017-02-27 10:50:00,34.35,34.4,34.35,34.4,165267.0,24.195,24.2302,24.195,24.2302,165267.0
2017-02-27 10:55:00,34.4,34.42,34.39,34.39,344676.0,24.2302,24.2443,24.2232,24.2232,344676.0
2017-02-27 11:00:00,34.4,34.46,34.39,34.45,355282.0,24.2302,24.2725,24.2232,24.2654,355282.0
2017-02-27 11:05:00,34.46,34.46,34.42,34.44,310169.0,24.2725,24.2725,24.2443,24.2584,310169.0
2017-02-27 11:10:00,34.45,34.45,34.35,34.38,278711.0,24.2654,24.2654,24.195,24.2161,278711.0
2017-02-27 11:15:00,34.37,34.37,34.31,34.34,203480.0,24.2091,24.2091,24.1668,24.1879,203480.0
2017-02-27 11:20:00,34.34,34.35,34.3,34.33,281463.0,24.1879,24.195,24.1598,24.1809,281463.0
2017-02-27 11:25:00,34.33,34.33,34.26,34.26,232231.0,24.1809,24.1809,24.1316,24.1316,232231.0
2017-02-27 11:30:00,34.26,34.32,34.25,34.32,128216.0,24.1316,24.1739,24.1245,24.1739,128216.0
2017-02-27 11:35:00,34.32,34.32,34.27,34.32,171011.0,24.1739,24.1739,24.1386,24.1739,171011.0
2017-02-27 11:40:00,34.32,34.32,34.28,34.3,235321.0,24.1739,24.1739,24.1457,24.1598,235321.0
2017-02-27 11:45:00,34.3,34.31,34.27,34.29,155068.0,24.1598,24.1668,24.1386,24.1527,155068.0
2017-02-27 11:50:00,34.28,34.29,34.24,34.27,174040.0,24.1457,24.1527,24.1175,24.1386,174040.0
2017-02-27 11:55:00,34.27,34.28,34.25,34.27,79860.0,24.1386,24.1457,24.1245,24.1386,79860.0
2017-02-27 12:00:00,34.27,34.29,34.22,34.23,156934.0,24.1386,24.1527,24.1034,24.1105,156934.0
2017-02-27 12:05:00,34.23,34.26,34.23,34.25,111580.0,24.1105,24.1316,24.1105,24.1245,111580.0
2017-02-27 12:10:00,34.26,34.26,34.25,34.25,71105.0,24.1316,24.1316,24.1245,24.1245,71105.0
2017-02-27 12:15:00,34.25,34.26,34.23,34.25,112527.0,24.1245,24.1316,24.1105,24.1245,112527.0
2017-02-27 12:20:00,34.24,34.25,34.22,34.25,93294.0,24.1175,24.1245,24.1034,24.1245,93294.0
2017-02-27 12:25:00,34.25,34.27,34.23,34.27,170840.0,24.1245,24.1386,24.1105,24.1386,170840.0
2017-02-27 12:30:00,34.27,34.27,34.25,34.26,71211.0,24.1386,24.1386,24.1245,24.1316,71211.0
2017-02-27 12:35:00,34.26,34.27,34.2,34.21,211527.0,24.1316,24.1386,24.0893,24.0964,211527.0
2017-02-27 12:40:00,34.22,34.24,34.2,34.23,115672.0,24.1034,24.1175,24.0893,24.1105,115672.0
2017-02-27 12:45:00,34.23,34.25,34.21,34.21,148195.0,24.1105,24.1245,24.0964,24.0964,148195.0
2017-02-27 12:50:00,34.22,34.22,34.18,34.19,167272.0,24.1034,24.1034,24.0752,24.0823,167272.0
2017-02-27 12:55:00,34.2,34.2,34.18,34.19,70571.0,24.0893,24.0893,24.0752,24.0823,70571.0
2017-02-27 13:00:00,34.18,34.2,34.18,34.18,121856.0,24.0752,24.0893,24.0752,24.0752,121856.0
2017-02-27 13:05:00,34.19,34.2,34.18,34.2,57988.0,24.0823,24.0893,24.0752,24.0893,57988.0
2017-02-27 13:10:00,34.19,34.22,34.18,34.22,133266.0,24.0823,24.1034,24.0752,24.1034,133266.0
2017-02-27 13:15:00,34.21,34.25,34.21,34.23,113087.0,24.0964,24.1245,24.0964,24.1105,113087.0
2017-02-27 13:20:00,34.23,34.23,34.19,34.2,110466.0,24.1105,24.1105,24.0823,24.0893,110466.0
2017-02-27 13:25:00,34.2,34.21,34.19,34.2,135420.0,24.0893,24.0964,24.0823,24.0893,135420.0
2017-02-27 13:30:00,34.2,34.23,34.2,34.23,122551.0,24.0893,24.1105,24.0893,24.1105,122551.0
2017-02-27 13:35:00,34.23,34.25,34.21,34.24,76448.0,24.1105,24.1245,24.0964,24.1175,76448.0
2017-02-27 13:40:00,34.24,34.25,34.23,34.24,88034.0,24.1175,24.1245,24.1105,24.1175,88034.0
2017-02-27 13:45:00,34.24,34.28,34.24,34.27,245334.0,24.1175,24.1457,24.1175,24.1386,245334.0
2017-02-27 13:50:00,34.27,34.28,34.26,34.28,89736.0,24.1386,24.1457,24.1316,24.1457,89736.0
2017-02-27 13:55:00,34.28,34.29,34.27,34.28,106478.0,24.1457,24.1527,24.1386,24.1457,106478.0
2017-02-27 14:00:00,34.29,34.29,34.25,34.27,253235.0,24.1527,24.1527,24.1245,24.1386,253235.0
2017-02-27 14:05:00,34.27,34.28,34.24,34.25,110380.0,24.1386,24.1457,24.1175,24.1245,110380.0
2017-02-27 14:10:00,34.24,34.25,34.2,34.22,153595.0,24.1175,24.1245,24.0893,24.1034,153595.0
2017-02-27 14:15:00,34.22,34.23,34.18,34.19,158671.0,24.1034,24.1105,24.0752,24.0823,158671.0
2017-02-27 14:20:00,34.19,34.2,34.18,34.18,127036.0,24.0823,24.0893,24.0752,24.0752,127036.0
2017-02-27 14:25:00,34.19,34.21,34.18,34.19,139311.0,24.0823,24.0964,24.0752,24.0823,139311.0
2017-02-27 14:30:00,34.19,34.21,34.19,34.2,102773.0,24.0823,24.0964,24.0823,24.0893,102773.0
2017-02-27 14:35:00,34.2,34.23,34.2,34.23,179523.0,24.0893,24.1105,24.0893,24.1105,179523.0
2017-02-27 14:40:00,34.23,34.25,34.21,34.23,374995.0,24.1105,24.1245,24.0964,24.1105,374995.0
2017-02-27 14:45:00,34.23,34.28,34.23,34.27,183890.0,24.1105,24.1457,24.1105,24.1386,183890.0
2017-02-27 14:50:00,34.27,34.29,34.26,34.27,178092.0,24.1386,24.1527,24.1316,24.1386,178092.0
2017-02-27 14:55:00,34.27,34.29,34.25,34.28,147184.0,24.1386,24.1527,24.1245,24.1457,147184.0
2017-02-27 15:00:00,34.29,34.3,34.28,34.3,73291.0,24.1527,24.1598,24.1457,24.1598,73291.0
2017-02-27 15:05:00,34.3,34.35,34.29,34.34,254594.0,24.1598,24.195,24.1527,24.1879,254594.0
2017-02-27 15:10:00,34.34,34.35,34.32,34.33,130938.0,24.1879,24.195,24.1739,24.1809,130938.0
2017-02-27 15:15:00,34.33,34.36,34.31,34.31,197374.0,24.1809,24.202,24.1668,24.1668,197374.0
2017-02-27 15:20:00,34.31,34.34,34.3,34.32,174963.0,24.1668,24.1879,24.1598,24.1739,174963.0
2017-02-27 15:25:00,34.32,34.35,34.32,34.34,104459.0,24.1739,24.195,24.1739,24.1879,104459.0
2017-02-27 15:30:00,34.35,34.37,34.34,34.36,349171.0,24.195,24.2091,24.1879,24.202,349171.0
2017-02-27 15:35:00,34.36,34.37,34.35,34.36,236956.0,24.202,24.2091,24.195,24.202,236956.0
2017-02-27 15:40:00,34.35,34.37,34.35,34.36,156094.0,24.195,24.2091,24.195,24.202,156094.0
2017-02-27 15:45:00,34.36,34.37,34.27,34.27,288064.0,24.202,24.2091,24.1386,24.1386,288064.0
2017-02-27 15:50:00,34.27,34.28,34.25,34.26,388186.0,24.1386,24.1457,24.1245,24.1316,388186.0
2017-02-27 15:55:00,34.26,34.29,34.24,34.29,806677.0,24.1316,24.1527,24.1175,24.1527,806677.0
2017-02-28 09:30:00,34.1,34.21,34.1,34.19,1224376.0,24.0189,24.0964,24.0189,24.0823,1224376.0
2017-02-28 09:35:00,34.19,34.21,34.08,34.08,355085.0,24.0823,24.0964,24.0048,24.0048,355085.0
2017-02-28 09:40:00,34.08,34.12,34.07,34.08,391044.0,24.0048,24.033,23.9978,24.0048,391044.0
2017-02-28 09:45:00,34.08,34.17,34.07,34.14,388904.0,24.0048,24.0682,23.9978,24.0471,388904.0
2017-02-28 09:50:00,34.14,34.14,34.09,34.13,325690.0,24.0471,24.0471,24.0118,24.04,325690.0
2017-02-28 09:55:00,34.13,34.13,34.08,34.08,310222.0,24.04,24.04,24.0048,24.0048,310222.0
2017-02-28 10:00:00,34.09,34.09,34.03,34.04,267009.0,24.0118,24.0118,23.9696,23.9766,267009.0
2017-02-28 10:05:00,34.04,34.08,34.02,34.08,397326.0,23.9766,24.0048,23.9625,24.0048,397326.0
2017-02-28 10:10:00,34.08,34.22,34.07,34.2,249460.0,24.0048,24.1034,23.9978,24.0893,249460.0
2017-02-28 10:15:00,34.2,34.2,34.12,34.12,212343.0,24.0893,24.0893,24.033,24.033,212343.0
2017-02-28 10:20:00,34.13,34.15,34.1,34.1,251661.0,24.04,24.0541,24.0189,24.0189,251661.0
2017-02-28 10:25:00,34.1,34.12,34.09,34.09,280433.0,24.0189,24.033,24.0118,24.0118,280433.0
2017-02-28 10:30:00,34.09,34.12,34.09,34.11,231586.0,24.0118,24.033,24.0118,24.0259,231586.0
2017-02-28 10:35:00,34.11,34.16,34.1,34.13,388167.0,24.0259,24.0612,24.0189,24.04,388167.0
2017-02-28 10:40:00,34.12,34.13,34.09,34.11,190336.0,24.033,24.04,24.0118,24.0259,190336.0
2017-02-28 10:45:00,34.12,34.12,34.1,34.12,227639.0,24.033,24.033,24.0189,24.033,227639.0
2017-02-28 10:50:00,34.12,34.13,34.11,34.13,181080.0,24.033,24.04,24.0259,24.04,181080.0
2017-02-28 10:55:00,34.12,34.13,34.11,34.13,191997.0,24.033,24.04,24.0259,24.04,191997.0
2017-02-28 11:00:00,34.13,34.13,34.11,34.12,323036.0,24.04,24.04,24.0259,24.033,323036.0
2017-02-28 11:05:00,34.12,34.15,34.11,34.14,294434.0,24.033,24.0541,24.0259,24.0471,294434.0
2017-02-28 11:10:00,34.14,34.22,34.13,34.22,213459.0,24.0471,24.1034,24.04,24.1034,213459.0
2017-02-28 11:15:00,34.22,34.26,34.21,34.26,260824.0,24.1034,24.1316,24.0964,24.1316,260824.0
2017-02-28 11:20:00,34.26,34.27,34.19,34.19,249614.0,24.1316,24.1386,24.0823,24.0823,249614.0
2017-02-28 11:25:00,34.2,34.2,34.14,34.16,269050.0,24.0893,24.0893,24.0471,24.0612,269050.0
2017-02-28 11:30:00,34.16,34.17,34.13,34.14,301771.0,24.0612,24.0682,24.04,24.0471,301771.0
2017-02-28 11:35:00,34.14,34.14,34.12,34.13,227733.0,24.0471,24.0471,24.033,24.04,227733.0
2017-02-28 11:40:00,34.13,34.13,34.1,34.13,190036.0,24.04,24.04,24.0189,24.04,190036.0
2017-02-28 11:45:00,34.13,34.14,34.11,34.14,175349.0,24.04,24.0471,24.0259,24.0471,175349.0
2017-02-28 11:50:00,34.14,34.15,34.13,34.14,141715.0,24.0471,24.0541,24.04,24.0471,141715.0
2017-02-28 11:55:00,34.15,34.16,34.13,34.14,274198.0,24.0541,24.0612,24.04,24.0471,274198.0
2017-02-28 12:00:00,34.13,34.14,34.07,34.07,166447.0,24.04,24.0471,23.9978,23.9978,166447.0
2017-02-28 12:05:00,34.08,34.08,34.02,34.02,316186.0,24.0048,24.0048,23.9625,23.9625,316186.0
2017-02-28 12:10:00,34.02,34.03,34.01,34.02,137864.0,23.9625,23.9696,23.9555,23.9625,137864.0
2017-02-28 12:15:00,34.02,34.02,33.97,33.98,422765.0,23.9625,23.9625,23.9273,23.9344,422765.0
2017-02-28 12:20:00,33.98,33.98,33.94,33.95,201351.0,23.9344,23.9344,23.9062,23.9132,201351.0
2017-02-28 12:25:00,33.95,33.99,33.91,33.98,243347.0,23.9132,23.9414,23.8851,23.9344,243347.0
2017-02-28 12:30:00,33.98,34.03,33.97,34.02,280082.0,23.9344,23.9696,23.9273,23.9625,280082.0
2017-02-28 12:35:00,34.02,34.03,33.99,34.0,138304.0,23.9625,23.9696,23.9414,23.9485,138304.0
2017-02-28 12:40:00,34.0,34.03,33.99,34.02,116573.0,23.9485,23.9696,23.9414,23.9625,116573.0
2017-02-28 12:45:00,34.02,34.06,34.0,34.05,201474.0,23.9625,23.9907,23.9485,23.9837,201474.0
2017-02-28 12:50:00,34.05,34.1,34.04,34.1,121903.0,23.9837,24.0189,23.9766,24.0189,121903.0
2017-02-28 12:55:00,34.09,34.1,34.04,34.05,241974.0,24.0118,24.0189,23.9766,23.9837,241974.0
2017-02-28 13:00:00,34.06,34.07,34.04,34.05,304736.0,23.9907,23.9978,23.9766,23.9837,304736.0
2017-02-28 13:05:00,34.05,34.05,33.99,34.0,257140.0,23.9837,23.9837,23.9414,23.9485,257140.0
2017-02-28 13:10:00,34.0,34.03,33.99,34.02,96724.0,23.9485,23.9696,23.9414,23.9625,96724.0
2017-02-28 13:15:00,34.03,34.04,34.01,34.03,130624.0,23.9696,23.9766,23.9555,23.9696,130624.0
2017-02-28 13:20:00,34.04,34.04,34.01,34.03,133553.0,23.9766,23.9766,23.9555,23.9696,133553.0
2017-02-28 13:25:00,34.02,34.05,34.02,34.03,107647.0,23.9625,23.9837,23.9625,23.9696,107647.0
2017-02-28 13:30:00,34.04,34.06,34.01,34.01,138327.0,23.9766,23.9907,23.9555,23.9555,138327.0
2017-02-28 13:35:00,34.01,34.1,34.01,34.09,270597.0,23.9555,24.0189,23.9555,24.0118,270597.0
2017-02-28 13:40:00,34.09,34.1,34.05,34.06,229240.0,24.0118,24.0189,23.9837,23.9907,229240.0
2017-02-28 13:45:00,34.07,34.08,34.05,34.07,187283.0,23.9978,24.0048,23.9837,23.9978,187283.0
2017-02-28 13:50:00,34.07,34.07,34.03,34.05,130889.0,23.9978,23.9978,23.9696,23.9837,130889.0
2017-02-28 13:55:00,34.05,34.06,34.04,34.05,134469.0,23.9837,23.9907,23.9766,23.9837,134469.0
2017-02-28 14:00:00,34.04,34.06,34.02,34.03,176403.0,23.9766,23.9907,23.9625,23.9696,176403.0
2017-02-28 14:05:00,34.04,34.05,34.0,34.01,185559.0,23.9766,23.9837,23.9485,23.9555,185559.0
2017-02-28 14:10:00,34.02,34.05,34.01,34.03,173036.0,23.9625,23.9837,23.9555,23.9696,173036.0
2017-02-28 14:15:00,34.03,34.05,34.0,34.02,209526.0,23.9696,23.9837,23.9485,23.9625,209526.0
2017-02-28 14:20:00,34.02,34.03,34.0,34.0,150040.0,23.9625,23.9696,23.9485,23.9485,150040.0
2017-02-28 14:25:00,34.0,34.04,34.0,34.01,209260.0,23.9485,23.9766,23.9485,23.9555,209260.0
2017-02-28 14:30:00,34.02,34.02,33.99,33.99,284433.0,23.9625,23.9625,23.9414,23.9414,284433.0
2017-02-28 14:35:00,34.0,34.0,33.97,33.98,93587.0,23.9485,23.9485,23.9273,23.9344,93587.0
2017-02-28 14:40:00,33.98,34.01,33.98,33.98,212413.0,23.9344,23.9555,23.9344,23.9344,212413.0
2017-02-28 14:45:00,33.98,34.04,33.98,34.04,143621.0,23.9344,23.9766,23.9344,23.9766,143621.0
2017-02-28 14:50:00,34.04,34.04,34.02,34.04,186640.0,23.9766,23.9766,23.9625,23.9766,186640.0
2017-02-28 14:55:00,34.04,34.05,34.02,34.02,146429.0,23.9766,23.9837,23.9625,23.9625,146429.0
2017-02-28 15:00:00,34.02,34.04,34.02,34.04,141771.0,23.9625,23.9766,23.9625,23.9766,141771.0
2017-02-28 15:05:00,34.03,34.05,34.0,34.01,343221.0,23.9696,23.9837,23.9485,23.9555,343221.0
2017-02-28 15:10:00,34.01,34.05,34.0,34.04,189196.0,23.9555,23.9837,23.9485,23.9766,189196.0
2017-02-28 15:15:00,34.04,34.07,34.03,34.07,367625.0,23.9766,23.9978,23.9696,23.9978,367625.0
2017-02-28 15:20:00,34.07,34.08,34.06,34.07,168290.0,23.9978,24.0048,23.9907,23.9978,168290.0
2017-02-28 15:25:00,34.07,34.07,34.05,34.06,173961.0,23.9978,23.9978,23.9837,23.9907,173961.0
2017-02-28 15:30:00,34.07,34.07,34.03,34.03,212244.0,23.9978,23.9978,23.9696,23.9696,212244.0
2017-02-28 15:35:00,34.03,34.07,34.0,34.02,336284.0,23.9696,23.9978,23.9485,23.9625,336284.0
2017-02-28 15:40:00,34.02,34.05,34.01,34.05,300129.0,23.9625,23.9837,23.9555,23.9837,300129.0
2017-02-28 15:45:00,34.05,34.08,34.04,34.06,486313.0,23.9837,24.0048,23.9766,23.9907,486313.0
2017-02-28 15:50:00,34.06,34.11,34.06,34.11,766408.0,23.9907,24.0259,23.9907,24.0259,766408.0
2017-02-28 15:55:00,34.11,34.17,34.1,34.11,1860601.0,24.0259,24.0682,24.0189,24.0259,1860601.0
2017-03-01 09:30:00,34.27,34.37,34.26,34.31,1155578.0,24.1386,24.2091,24.1316,24.1668,1155578.0
2017-03-01 09:35:00,34.3,34.34,34.2,34.24,408584.0,24.1598,24.1879,24.0893,24.1175,408584.0
2017-03-01 09:40:00,34.24,34.26,34.05,34.09,479966.0,24.1175,24.1316,23.9837,24.0118,479966.0
2017-03-01 09:45:00,34.09,34.17,34.06,34.16,458963.0,24.0118,24.0682,23.9907,24.0612,458963.0
2017-03-01 09:50:00,34.17,34.23,34.15,34.23,296125.0,24.0682,24.1105,24.0541,24.1105,296125.0
2017-03-01 09:55:00,34.22,34.28,34.21,34.23,324032.0,24.1034,24.1457,24.0964,24.1105,324032.0
2017-03-01 10:00:00,34.22,34.35,34.2,34.34,446194.0,24.1034,24.195,24.0893,24.1879,446194.0
2017-03-01 10:05:00,34.34,34.35,34.28,34.28,276824.0,24.1879,24.195,24.1457,24.1457,276824.0
2017-03-01 10:10:00,34.28,34.33,34.25,34.32,318185.0,24.1457,24.1809,24.1245,24.1739,318185.0
2017-03-01 10:15:00,34.32,34.37,34.31,34.37,215668.0,24.1739,24.2091,24.1668,24.2091,215668.0
2017-03-01 10:20:00,34.37,34.37,34.31,34.31,184955.0,24.2091,24.2091,24.1668,24.1668,184955.0
2017-03-01 10:25:00,34.32,34.32,34.28,34.32,241826.0,24.1739,24.1739,24.1457,24.1739,241826.0
2017-03-01 10:30:00,34.32,34.33,34.26,34.31,228999.0,24.1739,24.1809,24.1316,24.1668,228999.0
2017-03-01 10:35:00,34.32,34.34,34.29,34.34,185415.0,24.1739,24.1879,24.1527,24.1879,185415.0
2017-03-01 10:40:00,34.34,34.35,34.31,34.31,224237.0,24.1879,24.195,24.1668,24.1668,224237.0
2017-03-01 10:45:00,34.32,34.36,34.28,34.34,291149.0,24.1739,24.202,24.1457,24.1879,291149.0
2017-03-01 10:50:00,34.34,34.36,34.32,34.34,175611.0,24.1879,24.202,24.1739,24.1879,175611.0
2017-03-01 10:55:00,34.33,34.39,34.33,34.38,265012.0,24.1809,24.2232,24.1809,24.2161,265012.0
2017-03-01 11:00:00,34.39,34.42,34.37,34.4,361384.0,24.2232,24.2443,24.2091,24.2302,361384.0
2017-03-01 11:05:00,34.41,34.47,34.37,34.47,341925.0,24.2372,24.2795,24.2091,24.2795,341925.0
2017-03-01 11:10:00,34.47,34.48,34.38,34.39,485873.0,24.2795,24.2866,24.2161,24.2232,485873.0
2017-03-01 11:15:00,34.39,34.48,34.37,34.47,307437.0,24.2232,24.2866,24.2091,24.2795,307437.0
2017-03-01 11:20:00,34.47,34.49,34.42,34.43,254458.0,24.2795,24.2936,24.2443,24.2513,254458.0
2017-03-01 11:25:00,34.43,34.45,34.41,34.44,313194.0,24.2513,24.2654,24.2372,24.2584,313194.0
2017-03-01 11:30:00,34.44,34.44,34.41,34.43,194212.0,24.2584,24.2584,24.2372,24.2513,194212.0
2017-03-01 11:35:00,34.44,34.45,34.42,34.42,340507.0,24.2584,24.2654,24.2443,24.2443,340507.0
2017-03-01 11:40:00,34.43,34.47,34.42,34.45,303015.0,24.2513,24.2795,24.2443,24.2654,303015.0
2017-03-01 11:45:00,34.45,34.47,34.41,34.41,336494.0,24.2654,24.2795,24.2372,24.2372,336494.0
2017-03-01 11:50:00,34.41,34.47,34.41,34.47,308885.0,24.2372,24.2795,24.2372,24.2795,308885.0
2017-03-01 11:55:00,34.47,34.47,34.41,34.42,238194.0,24.2795,24.2795,24.2372,24.2443,238194.0
2017-03-01 12:00:00,34.43,34.47,34.42,34.47,376264.0,24.2513,24.2795,24.2443,24.2795,376264.0
2017-03-01 12:05:00,34.47,34.47,34.44,34.45,321617.0,24.2795,24.2795,24.2584,24.2654,321617.0
2017-03-01 12:10:00,34.44,34.48,34.44,34.48,234327.0,24.2584,24.2866,24.2584,24.2866,234327.0
2017-03-01 12:15:00,34.48,34.49,34.44,34.47,448664.0,24.2866,24.2936,24.2584,24.2795,448664.0
2017-03-01 12:20:00,34.47,34.49,34.43,34.48,381286.0,24.2795,24.2936,24.2513,24.2866,381286.0
2017-03-01 12:25:00,34.48,34.53,34.47,34.52,622220.0,24.2866,24.3218,24.2795,24.3147,622220.0
2017-03-01 12:30:00,34.52,34.53,34.44,34.45,325143.0,24.3147,24.3218,24.2584,24.2654,325143.0
2017-03-01 12:35:00,34.45,34.46,34.41,34.42,228288.0,24.2654,24.2725,24.2372,24.2443,228288.0
2017-03-01 12:40:00,34.42,34.43,34.39,34.41,258603.0,24.2443,24.2513,24.2232,24.2372,258603.0
2017-03-01 12:45:00,34.41,34.43,34.4,34.41,156263.0,24.2372,24.2513,24.2302,24.2372,156263.0
2017-03-01 12:50:00,34.42,34.42,34.38,34.4,153387.0,24.2443,24.2443,24.2161,24.2302,153387.0
2017-03-01 12:55:00,34.4,34.41,34.38,34.39,221059.0,24.2302,24.2372,24.2161,24.2232,221059.0
2017-03-01 13:00:00,34.39,34.43,34.38,34.43,191934.0,24.2232,24.2513,24.2161,24.2513,191934.0
2017-03-01 13:05:00,34.43,34.46,34.42,34.46,181082.0,24.2513,24.2725,24.2443,24.2725,181082.0
2017-03-01 13:10:00,34.45,34.47,34.43,34.46,267306.0,24.2654,24.2795,24.2513,24.2725,267306.0
2017-03-01 13:15:00,34.47,34.48,34.44,34.45,195860.0,24.2795,24.2866,24.2584,24.2654,195860.0
2017-03-01 13:20:00,34.45,34.5,34.44,34.5,241896.0,24.2654,24.3006,24.2584,24.3006,241896.0
2017-03-01 13:25:00,34.5,34.51,34.49,34.51,262180.0,24.3006,24.3077,24.2936,24.3077,262180.0
2017-03-01 13:30:00,34.51,34.51,34.44,34.44,215956.0,24.3077,24.3077,24.2584,24.2584,215956.0
2017-03-01 13:35:00,34.44,34.49,34.44,34.47,231438.0,24.2584,24.2936,24.2584,24.2795,231438.0
2017-03-01 13:40:00,34.47,34.49,34.44,34.45,361209.0,24.2795,24.2936,24.2584,24.2654,361209.0
2017-03-01 13:45:00,34.44,34.47,34.44,34.45,231479.0,24.2584,24.2795,24.2584,24.2654,231479.0
2017-03-01 13:50:00,34.45,34.46,34.4,34.43,244726.0,24.2654,24.2725,24.2302,24.2513,244726.0
2017-03-01 13:55:00,34.42,34.45,34.42,34.45,213950.0,24.2443,24.2654,24.2443,24.2654,213950.0
2017-03-01 14:00:00,34.45,34.46,34.43,34.45,183376.0,24.2654,24.2725,24.2513,24.2654,183376.0
2017-03-01 14:05:00,34.45,34.46,34.43,34.45,281605.0,24.2654,24.2725,24.2513,24.2654,281605.0
2017-03-01 14:10:00,34.45,34.46,34.43,34.44,220429.0,24.2654,24.2725,24.2513,24.2584,220429.0
2017-03-01 14:15:00,34.45,34.49,34.43,34.48,346584.0,24.2654,24.2936,24.2513,24.2866,346584.0
2017-03-01 14:20:00,34.48,34.51,34.48,34.51,237222.0,24.2866,24.3077,24.2866,24.3077,237222.0
2017-03-01 14:25:00,34.5,34.51,34.46,34.46,204534.0,24.3006,24.3077,24.2725,24.2725,204534.0
2017-03-01 14:30:00,34.46,34.48,34.45,34.47,249810.0,24.2725,24.2866,24.2654,24.2795,249810.0
2017-03-01 14:35:00,34.47,34.48,34.45,34.46,203406.0,24.2795,24.2866,24.2654,24.2725,203406.0
2017-03-01 14:40:00,34.46,34.48,34.46,34.48,156539.0,24.2725,24.2866,24.2725,24.2866,156539.0
2017-03-01 14:45:00,34.48,34.48,34.43,34.47,262431.0,24.2866,24.2866,24.2513,24.2795,262431.0
2017-03-01 14:50:00,34.47,34.48,34.44,34.45,188750.0,24.2795,24.2866,24.2584,24.2654,188750.0
2017-03-01 14:55:00,34.44,34.51,34.44,34.51,229813.0,24.2584,24.3077,24.2584,24.3077,229813.0
2017-03-01 15:00:00,34.51,34.51,34.44,34.47,320186.0,24.3077,24.3077,24.2584,24.2795,320186.0
2017-03-01 15:05:00,34.47,34.48,34.42,34.42,179043.0,24.2795,24.2866,24.2443,24.2443,179043.0
2017-03-01 15:10:00,34.43,34.45,34.42,34.43,313832.0,24.2513,24.2654,24.2443,24.2513,313832.0
2017-03-01 15:15:00,34.43,34.45,34.4,34.45,316875.0,24.2513,24.2654,24.2302,24.2654,316875.0
2017-03-01 15:20:00,34.45,34.47,34.44,34.47,383756.0,24.2654,24.2795,24.2584,24.2795,383756.0
2017-03-01 15:25:00,34.46,34.49,34.45,34.48,343621.0,24.2725,24.2936,24.2654,24.2866,343621.0
2017-03-01 15:30:00,34.48,34.49,34.46,34.48,325290.0,24.2866,24.2936,24.2725,24.2866,325290.0
2017-03-01 15:35:00,34.48,34.51,34.47,34.48,308446.0,24.2866,24.3077,24.2795,24.2866,308446.0
2017-03-01 15:40:00,34.48,34.49,34.45,34.48,609936.0,24.2866,24.2936,24.2654,24.2866,609936.0
2017-03-01 15:45:00,34.48,34.52,34.47,34.5,453603.0,24.2866,24.3147,24.2795,24.3006,453603.0
2017-03-01 15:50:00,34.51,34.52,34.44,34.44,516847.0,24.3077,24.3147,24.2584,24.2584,516847.0
2017-03-01 15:55:00,34.45,34.45,34.39,34.41,1506285.0,24.2654,24.2654,24.2232,24.2372,1506285.0
2017-03-02 09:30:00,34.46,34.55,34.42,34.55,1008845.0,24.2725,24.3359,24.2443,24.3359,1008845.0
2017-03-02 09:35:00,34.55,34.71,34.53,34.67,692758.0,24.3359,24.4486,24.3218,24.4204,692758.0
2017-03-02 09:40:00,34.67,34.67,34.59,34.59,391773.0,24.4204,24.4204,24.364,24.364,391773.0
2017-03-02 09:45:00,34.59,34.71,34.59,34.7,391278.0,24.364,24.4486,24.364,24.4415,391278.0
2017-03-02 09:50:00,34.7,34.71,34.62,34.63,486088.0,24.4415,24.4486,24.3852,24.3922,486088.0
2017-03-02 09:55:00,34.63,34.66,34.61,34.66,320768.0,24.3922,24.4133,24.3781,24.4133,320768.0
2017-03-02 10:00:00,34.65,34.66,34.6,34.66,462795.0,24.4063,24.4133,24.3711,24.4133,462795.0
2017-03-02 10:05:00,34.66,34.71,34.65,34.7,304005.0,24.4133,24.4486,24.4063,24.4415,304005.0
2017-03-02 10:10:00,34.71,34.71,34.63,34.64,294715.0,24.4486,24.4486,24.3922,24.3992,294715.0
2017-03-02 10:15:00,34.65,34.66,34.6,34.63,252456.0,24.4063,24.4133,24.3711,24.3922,252456.0
2017-03-02 10:20:00,34.62,34.63,34.59,34.59,169973.0,24.3852,24.3922,24.364,24.364,169973.0
2017-03-02 10:25:00,34.59,34.6,34.57,34.58,199006.0,24.364,24.3711,24.3499,24.357,199006.0
2017-03-02 10:30:00,34.58,34.58,34.57,34.58,102421.0,24.357,24.357,24.3499,24.357,102421.0
2017-03-02 10:35:00,34.58,34.6,34.56,34.59,325371.0,24.357,24.3711,24.3429,24.364,325371.0
2017-03-02 10:40:00,34.58,34.62,34.58,34.61,254317.0,24.357,24.3852,24.357,24.3781,254317.0
2017-03-02 10:45:00,34.62,34.62,34.55,34.55,198833.0,24.3852,24.3852,24.3359,24.3359,198833.0
2017-03-02 10:50:00,34.55,34.59,34.55,34.56,279413.0,24.3359,24.364,24.3359,24.3429,279413.0
2017-03-02 10:55:00,34.56,34.58,34.53,34.53,273515.0,24.3429,24.357,24.3218,24.3218,273515.0
2017-03-02 11:00:00,34.53,34.54,34.51,34.51,220365.0,24.3218,24.3288,24.3077,24.3077,220365.0
2017-03-02 11:05:00,34.51,34.52,34.5,34.51,155893.0,24.3077,24.3147,24.3006,24.3077,155893.0
2017-03-02 11:10:00,34.51,34.53,34.48,34.53,333231.0,24.3077,24.3218,24.2866,24.3218,333231.0
2017-03-02 11:15:00,34.52,34.59,34.52,34.58,372818.0,24.3147,24.364,24.3147,24.357,372818.0
2017-03-02 11:20:00,34.59,34.6,34.57,34.59,261647.0,24.364,24.3711,24.3499,24.364,261647.0
2017-03-02 11:25:00,34.6,34.68,34.59,34.68,343990.0,24.3711,24.4274,24.364,24.4274,343990.0
2017-03-02 11:30:00,34.68,34.7,34.63,34.65,493314.0,24.4274,24.4415,24.3922,24.4063,493314.0
2017-03-02 11:35:00,34.65,34.66,34.63,34.65,185221.0,24.4063,24.4133,24.3922,24.4063,185221.0
2017-03-02 11:40:00,34.65,34.7,34.64,34.69,200649.0,24.4063,24.4415,24.3992,24.4345,200649.0
2017-03-02 11:45:00,34.7,34.72,34.68,34.68,285334.0,24.4415,24.4556,24.4274,24.4274,285334.0
2017-03-02 11:50:00,34.68,34.69,34.63,34.67,207692.0,24.4274,24.4345,24.3922,24.4204,207692.0
2017-03-02 11:55:00,34.66,34.72,34.66,34.72,148953.0,24.4133,24.4556,24.4133,24.4556,148953.0
2017-03-02 12:00:00,34.71,34.72,34.67,34.7,165788.0,24.4486,24.4556,24.4204,24.4415,165788.0
2017-03-02 12:05:00,34.7,34.72,34.69,34.69,167240.0,24.4415,24.4556,24.4345,24.4345,167240.0
2017-03-02 12:10:00,34.7,34.7,34.64,34.66,113653.0,24.4415,24.4415,24.3992,24.4133,113653.0
2017-03-02 12:15:00,34.67,34.67,34.64,34.65,157947.0,24.4204,24.4204,24.3992,24.4063,157947.0
2017-03-02 12:20:00,34.65,34.67,34.62,34.67,234467.0,24.4063,24.4204,24.3852,24.4204,234467.0
2017-03-02 12:25:00,34.67,34.7,34.67,34.69,196465.0,24.4204,24.4415,24.4204,24.4345,196465.0
2017-03-02 12:30:00,34.69,34.69,34.67,34.69,113607.0,24.4345,24.4345,24.4204,24.4345,113607.0
2017-03-02 12:35:00,34.69,34.72,34.67,34.71,171270.0,24.4345,24.4556,24.4204,24.4486,171270.0
2017-03-02 12:40:00,34.72,34.72,34.7,34.71,148531.0,24.4556,24.4556,24.4415,24.4486,148531.0
2017-03-02 12:45:00,34.72,34.72,34.68,34.68,86926.0,24.4556,24.4556,24.4274,24.4274,86926.0
2017-03-02 12:50:00,34.69,34.72,34.68,34.7,187147.0,24.4345,24.4556,24.4274,24.4415,187147.0
2017-03-02 12:55:00,34.7,34.74,34.7,34.73,118233.0,24.4415,24.4697,24.4415,24.4626,118233.0
2017-03-02 13:00:00,34.73,34.74,34.7,34.73,190631.0,24.4626,24.4697,24.4415,24.4626,190631.0
2017-03-02 13:05:00,34.73,34.75,34.72,34.75,114691.0,24.4626,24.4767,24.4556,24.4767,114691.0
2017-03-02 13:10:00,34.75,34.75,34.73,34.73,164974.0,24.4767,24.4767,24.4626,24.4626,164974.0
2017-03-02 13:15:00,34.73,34.74,34.7,34.7,172172.0,24.4626,24.4697,24.4415,24.4415,172172.0
2017-03-02 13:20:00,34.7,34.74,34.69,34.73,194182.0,24.4415,24.4697,24.4345,24.4626,194182.0
2017-03-02 13:25:00,34.73,34.74,34.73,34.73,82766.0,24.4626,24.4697,24.4626,24.4626,82766.0
2017-03-02 13:30:00,34.73,34.75,34.69,34.7,175788.0,24.4626,24.4767,24.4345,24.4415,175788.0
2017-03-02 13:35:00,34.69,34.72,34.69,34.7,111919.0,24.4345,24.4556,24.4345,24.4415,111919.0
2017-03-02 13:40:00,34.69,34.72,34.69,34.7,128249.0,24.4345,24.4556,24.4345,24.4415,128249.0
2017-03-02 13:45:00,34.7,34.71,34.69,34.69,99292.0,24.4415,24.4486,24.4345,24.4345,99292.0
2017-03-02 13:50:00,34.69,34.71,34.68,34.7,203460.0,24.4345,24.4486,24.4274,24.4415,203460.0
2017-03-02 13:55:00,34.7,34.71,34.67,34.68,113895.0,24.4415,24.4486,24.4204,24.4274,113895.0
2017-03-02 14:00:00,34.67,34.7,34.67,34.68,138073.0,24.4204,24.4415,24.4204,24.4274,138073.0
2017-03-02 14:05:00,34.67,34.68,34.66,34.66,109932.0,24.4204,24.4274,24.4133,24.4133,109932.0
2017-03-02 14:10:00,34.66,34.67,34.64,34.67,142017.0,24.4133,24.4204,24.3992,24.4204,142017.0
2017-03-02 14:15:00,34.66,34.67,34.63,34.64,124436.0,24.4133,24.4204,24.3922,24.3992,124436.0
2017-03-02 14:20:00,34.63,34.66,34.62,34.62,126229.0,24.3922,24.4133,24.3852,24.3852,126229.0
2017-03-02 14:25:00,34.62,34.65,34.6,34.64,354957.0,24.3852,24.4063,24.3711,24.3992,354957.0
2017-03-02 14:30:00,34.63,34.65,34.61,34.65,198789.0,24.3922,24.4063,24.3781,24.4063,198789.0
2017-03-02 14:35:00,34.65,34.65,34.62,34.64,239672.0,24.4063,24.4063,24.3852,24.3992,239672.0
2017-03-02 14:40:00,34.64,34.64,34.6,34.63,218873.0,24.3992,24.3992,24.3711,24.3922,218873.0
2017-03-02 14:45:00,34.63,34.63,34.61,34.62,162069.0,24.3922,24.3922,24.3781,24.3852,162069.0
2017-03-02 14:50:00,34.62,34.63,34.58,34.59,144716.0,24.3852,24.3922,24.357,24.364,144716.0
2017-03-02 14:55:00,34.58,34.6,34.58,34.6,212384.0,24.357,24.3711,24.357,24.3711,212384.0
2017-03-02 15:00:00,34.6,34.62,34.59,34.61,378176.0,24.3711,24.3852,24.364,24.3781,378176.0
2017-03-02 15:05:00,34.61,34.61,34.59,34.61,129920.0,24.3781,24.3781,24.364,24.3781,129920.0
2017-03-02 15:10:00,34.6,34.61,34.55,34.55,235608.0,24.3711,24.3781,24.3359,24.3359,235608.0
2017-03-02 15:15:00,34.55,34.56,34.48,34.52,472816.0,24.3359,24.3429,24.2866,24.3147,472816.0
2017-03-02 15:20:00,34.52,34.57,34.52,34.55,258583.0,24.3147,24.3499,24.3147,24.3359,258583.0
2017-03-02 15:25:00,34.56,34.56,34.53,34.55,246026.0,24.3429,24.3429,24.3218,24.3359,246026.0
2017-03-02 15:30:00,34.55,34.55,34.51,34.51,320851.0,24.3359,24.3359,24.3077,24.3077,320851.0
2017-03-02 15:35:00,34.51,34.54,34.51,34.52,250299.0,24.3077,24.3288,24.3077,24.3147,250299.0
2017-03-02 15:40:00,34.52,34.53,34.46,34.48,582881.0,24.3147,24.3218,24.2725,24.2866,582881.0
2017-03-02 15:45:00,34.48,34.53,34.48,34.5,635226.0,24.2866,24.3218,24.2866,24.3006,635226.0
2017-03-02 15:50:00,34.51,34.51,34.46,34.46,617392.0,24.3077,24.3077,24.2725,24.2725,617392.0
2017-03-02 15:55:00,34.46,34.51,34.45,34.49,1620375.0,24.2725,24.3077,24.2654,24.2936,1620375.0
2017-03-03 09:30:00,34.42,34.5,34.39,34.49,683789.0,24.2443,24.3006,24.2232,24.2936,683789.0
2017-03-03 09:35:00,34.49,34.53,34.47,34.5,230911.0,24.2936,24.3218,24.2795,24.3006,230911.0
2017-03-03 09:40:00,34.5,34.54,34.48,34.52,464342.0,24.3006,24.3288,24.2866,24.3147,464342.0
2017-03-03 09:45:00,34.53,34.54,34.47,34.51,197855.0,24.3218,24.3288,24.2795,24.3077,197855.0
2017-03-03 09:50:00,34.51,34.62,34.5,34.62,258752.0,24.3077,24.3852,24.3006,24.3852,258752.0
2017-03-03 09:55:00,34.62,34.65,34.56,34.57,182111.0,24.3852,24.4063,24.3429,24.3499,182111.0
2017-03-03 10:00:00,34.57,34.59,34.5,34.5,231078.0,24.3499,24.364,24.3006,24.3006,231078.0
2017-03-03 10:05:00,34.5,34.56,34.5,34.52,155776.0,24.3006,24.3429,24.3006,24.3147,155776.0
2017-03-03 10:10:00,34.51,34.59,34.5,34.58,166045.0,24.3077,24.364,24.3006,24.357,166045.0
2017-03-03 10:15:00,34.58,34.59,34.56,34.57,189110.0,24.357,24.364,24.3429,24.3499,189110.0
2017-03-03 10:20:00,34.57,34.57,34.5,34.54,183388.0,24.3499,24.3499,24.3006,24.3288,183388.0
2017-03-03 10:25:00,34.54,34.54,34.46,34.49,289158.0,24.3288,24.3288,24.2725,24.2936,289158.0
2017-03-03 10:30:00,34.49,34.49,34.45,34.46,179403.0,24.2936,24.2936,24.2654,24.2725,179403.0
2017-03-03 10:35:00,34.45,34.49,34.43,34.44,213617.0,24.2654,24.2936,24.2513,24.2584,213617.0
2017-03-03 10:40:00,34.44,34.44,34.37,34.38,383326.0,24.2584,24.2584,24.2091,24.2161,383326.0
2017-03-03 10:45:00,34.38,34.45,34.38,34.44,152967.0,24.2161,24.2654,24.2161,24.2584,152967.0
2017-03-03 10:50:00,34.43,34.44,34.4,34.44,167859.0,24.2513,24.2584,24.2302,24.2584,167859.0
2017-03-03 10:55:00,34.44,34.46,34.39,34.39,211869.0,24.2584,24.2725,24.2232,24.2232,211869.0
2017-03-03 11:00:00,34.39,34.42,34.36,34.41,148477.0,24.2232,24.2443,24.202,24.2372,148477.0
2017-03-03 11:05:00,34.42,34.44,34.4,34.41,158301.0,24.2443,24.2584,24.2302,24.2372,158301.0
2017-03-03 11:10:00,34.41,34.43,34.41,34.43,167419.0,24.2372,24.2513,24.2372,24.2513,167419.0
2017-03-03 11:15:00,34.43,34.46,34.42,34.46,165353.0,24.2513,24.2725,24.2443,24.2725,165353.0
2017-03-03 11:20:00,34.46,34.48,34.44,34.45,173398.0,24.2725,24.2866,24.2584,24.2654,173398.0
2017-03-03 11:25:00,34.45,34.47,34.43,34.47,127339.0,24.2654,24.2795,24.2513,24.2795,127339.0
2017-03-03 11:30:00,34.47,34.47,34.43,34.43,163530.0,24.2795,24.2795,24.2513,24.2513,163530.0
2017-03-03 11:35:00,34.43,34.44,34.42,34.43,114150.0,24.2513,24.2584,24.2443,24.2513,114150.0
2017-03-03 11:40:00,34.43,34.48,34.43,34.47,116354.0,24.2513,24.2866,24.2513,24.2795,116354.0
2017-03-03 11:45:00,34.47,34.48,34.46,34.48,44603.0,24.2795,24.2866,24.2725,24.2866,44603.0
2017-03-03 11:50:00,34.48,34.51,34.47,34.51,151301.0,24.2866,24.3077,24.2795,24.3077,151301.0
2017-03-03 11:55:00,34.51,34.52,34.49,34.49,99909.0,24.3077,24.3147,24.2936,24.2936,99909.0
2017-03-03 12:00:00,34.5,34.5,34.45,34.46,131747.0,24.3006,24.3006,24.2654,24.2725,131747.0
2017-03-03 12:05:00,34.45,34.47,34.45,34.47,79854.0,24.2654,24.2795,24.2654,24.2795,79854.0
2017-03-03 12:10:00,34.47,34.47,34.45,34.46,84700.0,24.2795,24.2795,24.2654,24.2725,84700.0
2017-03-03 12:15:00,34.46,34.47,34.43,34.44,73023.0,24.2725,24.2795,24.2513,24.2584,73023.0
2017-03-03 12:20:00,34.44,34.46,34.43,34.45,79522.0,24.2584,24.2725,24.2513,24.2654,79522.0
2017-03-03 12:25:00,34.45,34.51,34.45,34.48,101338.0,24.2654,24.3077,24.2654,24.2866,101338.0
2017-03-03 12:30:00,34.48,34.52,34.47,34.52,119800.0,24.2866,24.3147,24.2795,24.3147,119800.0
2017-03-03 12:35:00,34.52,34.53,34.5,34.52,99398.0,24.3147,24.3218,24.3006,24.3147,99398.0
2017-03-03 12:40:00,34.52,34.53,34.51,34.52,91949.0,24.3147,24.3218,24.3077,24.3147,91949.0
2017-03-03 12:45:00,34.52,34.52,34.49,34.5,95716.0,24.3147,24.3147,24.2936,24.3006,95716.0
2017-03-03 12:50:00,34.5,34.51,34.49,34.51,74004.0,24.3006,24.3077,24.2936,24.3077,74004.0
2017-03-03 12:55:00,34.51,34.54,34.5,34.54,109459.0,24.3077,24.3288,24.3006,24.3288,109459.0
2017-03-03 13:00:00,34.54,34.6,34.49,34.59,398336.0,24.3288,24.3711,24.2936,24.364,398336.0
2017-03-03 13:05:00,34.59,34.6,34.52,34.55,97850.0,24.364,24.3711,24.3147,24.3359,97850.0
2017-03-03 13:10:00,34.55,34.57,34.54,34.55,93835.0,24.3359,24.3499,24.3288,24.3359,93835.0
2017-03-03 13:15:00,34.55,34.56,34.52,34.53,98298.0,24.3359,24.3429,24.3147,24.3218,98298.0
2017-03-03 13:20:00,34.53,34.56,34.52,34.55,156060.0,24.3218,24.3429,24.3147,24.3359,156060.0
2017-03-03 13:25:00,34.54,34.57,34.53,34.55,157646.0,24.3288,24.3499,24.3218,24.3359,157646.0
2017-03-03 13:30:00,34.55,34.56,34.53,34.54,94552.0,24.3359,24.3429,24.3218,24.3288,94552.0
2017-03-03 13:35:00,34.54,34.54,34.51,34.52,98267.0,24.3288,24.3288,24.3077,24.3147,98267.0
2017-03-03 13:40:00,34.53,34.57,34.52,34.57,151028.0,24.3218,24.3499,24.3147,24.3499,151028.0
2017-03-03 13:45:00,34.57,34.58,34.55,34.57,158611.0,24.3499,24.357,24.3359,24.3499,158611.0
2017-03-03 13:50:00,34.58,34.58,34.54,34.54,124436.0,24.357,24.357,24.3288,24.3288,124436.0
2017-03-03 13:55:00,34.54,34.57,34.54,34.56,91603.0,24.3288,24.3499,24.3288,24.3429,91603.0
2017-03-03 14:00:00,34.57,34.57,34.53,34.55,163719.0,24.3499,24.3499,24.3218,24.3359,163719.0
2017-03-03 14:05:00,34.54,34.55,34.51,34.52,123497.0,24.3288,24.3359,24.3077,24.3147,123497.0
2017-03-03 14:10:00,34.52,34.53,34.49,34.5,228934.0,24.3147,24.3218,24.2936,24.3006,228934.0
2017-03-03 14:15:00,34.5,34.53,34.48,34.48,165399.0,24.3006,24.3218,24.2866,24.2866,165399.0
2017-03-03 14:20:00,34.48,34.53,34.48,34.5,149196.0,24.2866,24.3218,24.2866,24.3006,149196.0
2017-03-03 14:25:00,34.5,34.5,34.47,34.48,162722.0,24.3006,24.3006,24.2795,24.2866,162722.0
2017-03-03 14:30:00,34.48,34.52,34.47,34.51,153177.0,24.2866,24.3147,24.2795,24.3077,153177.0
2017-03-03 14:35:00,34.51,34.52,34.46,34.48,260051.0,24.3077,24.3147,24.2725,24.2866,260051.0
2017-03-03 14:40:00,34.48,34.5,34.46,34.47,171304.0,24.2866,24.3006,24.2725,24.2795,171304.0
2017-03-03 14:45:00,34.47,34.48,34.44,34.46,267349.0,24.2795,24.2866,24.2584,24.2725,267349.0
2017-03-03 14:50:00,34.45,34.47,34.45,34.45,192971.0,24.2654,24.2795,24.2654,24.2654,192971.0
2017-03-03 14:55:00,34.45,34.46,34.44,34.45,138760.0,24.2654,24.2725,24.2584,24.2654,138760.0
2017-03-03 15:00:00,34.45,34.46,34.42,34.43,204296.0,24.2654,24.2725,24.2443,24.2513,204296.0
2017-03-03 15:05:00,34.44,34.45,34.41,34.43,334560.0,24.2584,24.2654,24.2372,24.2513,334560.0
2017-03-03 15:10:00,34.44,34.44,34.42,34.43,106165.0,24.2584,24.2584,24.2443,24.2513,106165.0
2017-03-03 15:15:00,34.44,34.44,34.41,34.42,104329.0,24.2584,24.2584,24.2372,24.2443,104329.0
2017-03-03 15:20:00,34.42,34.47,34.42,34.45,174487.0,24.2443,24.2795,24.2443,24.2654,174487.0
2017-03-03 15:25:00,34.45,34.48,34.45,34.48,137474.0,24.2654,24.2866,24.2654,24.2866,137474.0
2017-03-03 15:30:00,34.48,34.5,34.47,34.5,178272.0,24.2866,24.3006,24.2795,24.3006,178272.0
2017-03-03 15:35:00,34.5,34.51,34.47,34.51,280647.0,24.3006,24.3077,24.2795,24.3077,280647.0
2017-03-03 15:40:00,34.51,34.51,34.47,34.48,239668.0,24.3077,24.3077,24.2795,24.2866,239668.0
2017-03-03 15:45:00,34.48,34.51,34.47,34.51,364296.0,24.2866,24.3077,24.2795,24.3077,364296.0
2017-03-03 15:50:00,34.51,34.52,34.49,34.51,334527.0,24.3077,24.3147,24.2936,24.3077,334527.0
2017-03-03 15:55:00,34.51,34.52,34.46,34.5,988943.0,24.3077,24.3147,24.2725,24.3006,988943.0
2017-03-06 09:30:00,34.33,34.35,34.21,34.33,595416.0,24.1809,24.195,24.0964,24.1809,595416.0
2017-03-06 09:35:00,34.33,34.35,34.26,34.32,443999.0,24.1809,24.195,24.1316,24.1739,443999.0
2017-03-06 09:40:00,34.32,34.38,34.31,34.34,225345.0,24.1739,24.2161,24.1668,24.1879,225345.0
2017-03-06 09:45:00,34.34,34.37,34.31,34.36,242472.0,24.1879,24.2091,24.1668,24.202,242472.0
2017-03-06 09:50:00,34.36,34.36,34.31,34.35,178588.0,24.202,24.202,24.1668,24.195,178588.0
2017-03-06 09:55:00,34.34,34.35,34.26,34.29,227674.0,24.1879,24.195,24.1316,24.1527,227674.0
2017-03-06 10:00:00,34.29,34.31,34.26,34.29,169347.0,24.1527,24.1668,24.1316,24.1527,169347.0
2017-03-06 10:05:00,34.28,34.31,34.27,34.31,240810.0,24.1457,24.1668,24.1386,24.1668,240810.0
2017-03-06 10:10:00,34.31,34.32,34.29,34.3,135363.0,24.1668,24.1739,24.1527,24.1598,135363.0
2017-03-06 10:15:00,34.3,34.33,34.28,34.32,183085.0,24.1598,24.1809,24.1457,24.1739,183085.0
2017-03-06 10:20:00,34.31,34.32,34.28,34.29,247103.0,24.1668,24.1739,24.1457,24.1527,247103.0
2017-03-06 10:25:00,34.29,34.29,34.27,34.27,148592.0,24.1527,24.1527,24.1386,24.1386,148592.0
2017-03-06 10:30:00,34.27,34.29,34.25,34.28,177331.0,24.1386,24.1527,24.1245,24.1457,177331.0
2017-03-06 10:35:00,34.29,34.29,34.19,34.23,282794.0,24.1527,24.1527,24.0823,24.1105,282794.0
2017-03-06 10:40:00,34.22,34.23,34.17,34.18,205150.0,24.1034,24.1105,24.0682,24.0752,205150.0
2017-03-06 10:45:00,34.18,34.19,34.08,34.13,544800.0,24.0752,24.0823,24.0048,24.04,544800.0
2017-03-06 10:50:00,34.14,34.14,34.1,34.12,149953.0,24.0471,24.0471,24.0189,24.033,149953.0
2017-03-06 10:55:00,34.12,34.16,34.12,34.16,203900.0,24.033,24.0612,24.033,24.0612,203900.0
2017-03-06 11:00:00,34.15,34.15,34.11,34.14,227832.0,24.0541,24.0541,24.0259,24.0471,227832.0
2017-03-06 11:05:00,34.14,34.2,34.13,34.19,272119.0,24.0471,24.0893,24.04,24.0823,272119.0
2017-03-06 11:10:00,34.19,34.2,34.15,34.2,200372.0,24.0823,24.0893,24.0541,24.0893,200372.0
2017-03-06 11:15:00,34.19,34.2,34.17,34.2,169800.0,24.0823,24.0893,24.0682,24.0893,169800.0
2017-03-06 11:20:00,34.2,34.21,34.18,34.19,174031.0,24.0893,24.0964,24.0752,24.0823,174031.0
2017-03-06 11:25:00,34.19,34.23,34.18,34.22,361852.0,24.0823,24.1105,24.0752,24.1034,361852.0
2017-03-06 11:30:00,34.22,34.23,34.19,34.22,254257.0,24.1034,24.1105,24.0823,24.1034,254257.0
2017-03-06 11:35:00,34.22,34.24,34.2,34.21,150275.0,24.1034,24.1175,24.0893,24.0964,150275.0
2017-03-06 11:40:00,34.2,34.25,34.2,34.25,247790.0,24.0893,24.1245,24.0893,24.1245,247790.0
2017-03-06 11:45:00,34.26,34.29,34.25,34.28,84503.0,24.1316,24.1527,24.1245,24.1457,84503.0
2017-03-06 11:50:00,34.27,34.31,34.27,34.3,150479.0,24.1386,24.1668,24.1386,24.1598,150479.0
2017-03-06 11:55:00,34.3,34.3,34.29,34.3,45412.0,24.1598,24.1598,24.1527,24.1598,45412.0
2017-03-06 12:00:00,34.29,34.3,34.25,34.3,179707.0,24.1527,24.1598,24.1245,24.1598,179707.0
2017-03-06 12:05:00,34.3,34.31,34.28,34.29,115820.0,24.1598,24.1668,24.1457,24.1527,115820.0
2017-03-06 12:10:00,34.3,34.32,34.28,34.31,131203.0,24.1598,24.1739,24.1457,24.1668,131203.0
2017-03-06 12:15:00,34.3,34.34,34.3,34.33,139158.0,24.1598,24.1879,24.1598,24.1809,139158.0
2017-03-06 12:20:00,34.33,34.35,34.32,34.34,151346.0,24.1809,24.195,24.1739,24.1879,151346.0
2017-03-06 12:25:00,34.33,34.39,34.33,34.37,106881.0,24.1809,24.2232,24.1809,24.2091,106881.0
2017-03-06 12:30:00,34.37,34.38,34.35,34.36,123167.0,24.2091,24.2161,24.195,24.202,123167.0
2017-03-06 12:35:00,34.37,34.4,34.36,34.39,167958.0,24.2091,24.2302,24.202,24.2232,167958.0
2017-03-06 12:40:00,34.39,34.42,34.37,34.42,102751.0,24.2232,24.2443,24.2091,24.2443,102751.0
2017-03-06 12:45:00,34.41,34.42,34.4,34.42,102543.0,24.2372,24.2443,24.2302,24.2443,102543.0
2017-03-06 12:50:00,34.42,34.43,34.4,34.42,102838.0,24.2443,24.2513,24.2302,24.2443,102838.0
2017-03-06 12:55:00,34.42,34.43,34.41,34.41,158809.0,24.2443,24.2513,24.2372,24.2372,158809.0
2017-03-06 13:00:00,34.41,34.43,34.4,34.42,132029.0,24.2372,24.2513,24.2302,24.2443,132029.0
2017-03-06 13:05:00,34.43,34.44,34.4,34.41,257606.0,24.2513,24.2584,24.2302,24.2372,257606.0
2017-03-06 13:10:00,34.42,34.46,34.41,34.45,113843.0,24.2443,24.2725,24.2372,24.2654,113843.0
2017-03-06 13:15:00,34.45,34.46,34.44,34.46,79903.0,24.2654,24.2725,24.2584,24.2725,79903.0
2017-03-06 13:20:00,34.45,34.47,34.43,34.47,128105.0,24.2654,24.2795,24.2513,24.2795,128105.0
2017-03-06 13:25:00,34.47,34.47,34.43,34.45,144465.0,24.2795,24.2795,24.2513,24.2654,144465.0
2017-03-06 13:30:00,34.45,34.46,34.43,34.45,195878.0,24.2654,24.2725,24.2513,24.2654,195878.0
2017-03-06 13:35:00,34.45,34.47,34.44,34.44,116270.0,24.2654,24.2795,24.2584,24.2584,116270.0
2017-03-06 13:40:00,34.45,34.46,34.43,34.44,102697.0,24.2654,24.2725,24.2513,24.2584,102697.0
2017-03-06 13:45:00,34.44,34.45,34.41,34.41,97818.0,24.2584,24.2654,24.2372,24.2372,97818.0
2017-03-06 13:50:00,34.41,34.43,34.4,34.42,106109.0,24.2372,24.2513,24.2302,24.2443,106109.0
2017-03-06 13:55:00,34.41,34.42,34.39,34.4,142368.0,24.2372,24.2443,24.2232,24.2302,142368.0
2017-03-06 14:00:00,34.4,34.41,34.38,34.4,94840.0,24.2302,24.2372,24.2161,24.2302,94840.0
2017-03-06 14:05:00,34.4,34.41,34.39,34.41,108196.0,24.2302,24.2372,24.2232,24.2372,108196.0
2017-03-06 14:10:00,34.41,34.43,34.4,34.43,118835.0,24.2372,24.2513,24.2302,24.2513,118835.0
2017-03-06 14:15:00,34.43,34.45,34.41,34.42,138056.0,24.2513,24.2654,24.2372,24.2443,138056.0
2017-03-06 14:20:00,34.41,34.42,34.41,34.41,65044.0,24.2372,24.2443,24.2372,24.2372,65044.0
2017-03-06 14:25:00,34.42,34.44,34.41,34.44,114770.0,24.2443,24.2584,24.2372,24.2584,114770.0
2017-03-06 14:30:00,34.43,34.43,34.38,34.38,191707.0,24.2513,24.2513,24.2161,24.2161,191707.0
2017-03-06 14:35:00,34.38,34.4,34.36,34.4,184349.0,24.2161,24.2302,24.202,24.2302,184349.0
2017-03-06 14:40:00,34.4,34.4,34.37,34.4,92399.0,24.2302,24.2302,24.2091,24.2302,92399.0
2017-03-06 14:45:00,34.4,34.42,34.38,34.42,131049.0,24.2302,24.2443,24.2161,24.2443,131049.0
2017-03-06 14:50:00,34.41,34.42,34.39,34.39,145316.0,24.2372,24.2443,24.2232,24.2232,145316.0
2017-03-06 14:55:00,34.39,34.4,34.38,34.39,136631.0,24.2232,24.2302,24.2161,24.2232,136631.0
2017-03-06 15:00:00,34.4,34.41,34.38,34.4,159274.0,24.2302,24.2372,24.2161,24.2302,159274.0
2017-03-06 15:05:00,34.39,34.44,34.39,34.44,183238.0,24.2232,24.2584,24.2232,24.2584,183238.0
2017-03-06 15:10:00,34.44,34.44,34.4,34.41,212364.0,24.2584,24.2584,24.2302,24.2372,212364.0
2017-03-06 15:15:00,34.41,34.43,34.4,34.43,135828.0,24.2372,24.2513,24.2302,24.2513,135828.0
2017-03-06 15:20:00,34.43,34.43,34.41,34.41,173877.0,24.2513,24.2513,24.2372,24.2372,173877.0
2017-03-06 15:25:00,34.42,34.42,34.37,34.39,250419.0,24.2443,24.2443,24.2091,24.2232,250419.0
2017-03-06 15:30:00,34.39,34.39,34.37,34.39,125797.0,24.2232,24.2232,24.2091,24.2232,125797.0
2017-03-06 15:35:00,34.38,34.44,34.38,34.44,198395.0,24.2161,24.2584,24.2161,24.2584,198395.0
2017-03-06 15:40:00,34.44,34.46,34.42,34.45,266541.0,24.2584,24.2725,24.2443,24.2654,266541.0
2017-03-06 15:45:00,34.45,34.46,34.42,34.44,473039.0,24.2654,24.2725,24.2443,24.2584,473039.0
2017-03-06 15:50:00,34.44,34.44,34.4,34.41,279458.0,24.2584,24.2584,24.2302,24.2372,279458.0
2017-03-06 15:55:00,34.41,34.41,34.35,34.35,832517.0,24.2372,24.2372,24.195,24.195,832517.0
2017-03-07 09:30:00,33.87,34.17,33.75,34.0,1360463.0,23.8569,24.0682,23.7724,23.9485,1360463.0
2017-03-07 09:35:00,34.01,34.04,33.83,33.94,939405.0,23.9555,23.9766,23.8287,23.9062,939405.0
2017-03-07 09:40:00,33.94,34.02,33.89,33.9,846916.0,23.9062,23.9625,23.871,23.878,846916.0
2017-03-07 09:45:00,33.9,33.94,33.88,33.89,801423.0,23.878,23.9062,23.8639,23.871,801423.0
2017-03-07 09:50:00,33.9,34.05,33.89,34.04,485042.0,23.878,23.9837,23.871,23.9766,485042.0
2017-03-07 09:55:00,34.05,34.14,34.05,34.06,361971.0,23.9837,24.0471,23.9837,23.9907,361971.0
2017-03-07 10:00:00,34.05,34.12,34.05,34.06,429254.0,23.9837,24.033,23.9837,23.9907,429254.0
2017-03-07 10:05:00,34.06,34.07,33.98,33.99,346585.0,23.9907,23.9978,23.9344,23.9414,346585.0
2017-03-07 10:10:00,33.98,34.03,33.96,34.02,299875.0,23.9344,23.9696,23.9203,23.9625,299875.0
2017-03-07 10:15:00,34.02,34.03,33.95,33.99,259020.0,23.9625,23.9696,23.9132,23.9414,259020.0
2017-03-07 10:20:00,34.0,34.0,33.94,33.94,631952.0,23.9485,23.9485,23.9062,23.9062,631952.0
2017-03-07 10:25:00,33.94,34.05,33.94,34.03,343011.0,23.9062,23.9837,23.9062,23.9696,343011.0
2017-03-07 10:30:00,34.03,34.04,34.01,34.01,174785.0,23.9696,23.9766,23.9555,23.9555,174785.0
2017-03-07 10:35:00,34.01,34.08,34.01,34.05,218880.0,23.9555,24.0048,23.9555,23.9837,218880.0
2017-03-07 10:40:00,34.04,34.09,34.04,34.06,208301.0,23.9766,24.0118,23.9766,23.9907,208301.0
2017-03-07 10:45:00,34.05,34.11,34.04,34.05,301631.0,23.9837,24.0259,23.9766,23.9837,301631.0
2017-03-07 10:50:00,34.05,34.06,34.02,34.04,142290.0,23.9837,23.9907,23.9625,23.9766,142290.0
2017-03-07 10:55:00,34.03,34.04,34.0,34.01,176740.0,23.9696,23.9766,23.9485,23.9555,176740.0
2017-03-07 11:00:00,34.01,34.05,34.01,34.05,165079.0,23.9555,23.9837,23.9555,23.9837,165079.0
2017-03-07 11:05:00,34.05,34.07,34.03,34.03,276301.0,23.9837,23.9978,23.9696,23.9696,276301.0
2017-03-07 11:10:00,34.03,34.03,34.0,34.01,174598.0,23.9696,23.9696,23.9485,23.9555,174598.0
2017-03-07 11:15:00,34.02,34.04,34.01,34.04,153006.0,23.9625,23.9766,23.9555,23.9766,153006.0
2017-03-07 11:20:00,34.03,34.06,34.02,34.04,233964.0,23.9696,23.9907,23.9625,23.9766,233964.0
2017-03-07 11:25:00,34.04,34.05,33.99,34.01,671522.0,23.9766,23.9837,23.9414,23.9555,671522.0
2017-03-07 11:30:00,34.0,34.04,34.0,34.03,188874.0,23.9485,23.9766,23.9485,23.9696,188874.0
2017-03-07 11:35:00,34.03,34.04,34.01,34.02,107758.0,23.9696,23.9766,23.9555,23.9625,107758.0
2017-03-07 11:40:00,34.02,34.06,34.01,34.05,173415.0,23.9625,23.9907,23.9555,23.9837,173415.0
2017-03-07 11:45:00,34.05,34.07,34.03,34.05,232196.0,23.9837,23.9978,23.9696,23.9837,232196.0
2017-03-07 11:50:00,34.05,34.06,34.03,34.03,85921.0,23.9837,23.9907,23.9696,23.9696,85921.0
2017-03-07 11:55:00,34.03,34.09,34.03,34.08,121472.0,23.9696,24.0118,23.9696,24.0048,121472.0
2017-03-07 12:00:00,34.08,34.11,34.04,34.08,254498.0,24.0048,24.0259,23.9766,24.0048,254498.0
2017-03-07 12:05:00,34.07,34.09,34.06,34.06,153313.0,23.9978,24.0118,23.9907,23.9907,153313.0
2017-03-07 12:10:00,34.07,34.1,34.06,34.09,140674.0,23.9978,24.0189,23.9907,24.0118,140674.0
2017-03-07 12:15:00,34.09,34.1,34.07,34.09,95131.0,24.0118,24.0189,23.9978,24.0118,95131.0
2017-03-07 12:20:00,34.09,34.14,34.07,34.12,164017.0,24.0118,24.0471,23.9978,24.033,164017.0
2017-03-07 12:25:00,34.12,34.2,34.11,34.17,236985.0,24.033,24.0893,24.0259,24.0682,236985.0
2017-03-07 12:30:00,34.17,34.18,34.16,34.18,139488.0,24.0682,24.0752,24.0612,24.0752,139488.0
2017-03-07 12:35:00,34.18,34.2,34.17,34.18,117173.0,24.0752,24.0893,24.0682,24.0752,117173.0
2017-03-07 12:40:00,34.18,34.2,34.17,34.18,156129.0,24.0752,24.0893,24.0682,24.0752,156129.0
2017-03-07 12:45:00,34.17,34.2,34.17,34.18,270722.0,24.0682,24.0893,24.0682,24.0752,270722.0
2017-03-07 12:50:00,34.18,34.2,34.17,34.19,167539.0,24.0752,24.0893,24.0682,24.0823,167539.0
2017-03-07 12:55:00,34.19,34.19,34.14,34.16,198778.0,24.0823,24.0823,24.0471,24.0612,198778.0
2017-03-07 13:00:00,34.16,34.17,34.13,34.14,378225.0,24.0612,24.0682,24.04,24.0471,378225.0
2017-03-07 13:05:00,34.14,34.17,34.13,34.15,404718.0,24.0471,24.0682,24.04,24.0541,404718.0
2017-03-07 13:10:00,34.15,34.15,34.12,34.14,183252.0,24.0541,24.0541,24.033,24.0471,183252.0
2017-03-07 13:15:00,34.14,34.15,34.12,34.13,164510.0,24.0471,24.0541,24.033,24.04,164510.0
2017-03-07 13:20:00,34.14,34.14,34.11,34.12,177029.0,24.0471,24.0471,24.0259,24.033,177029.0
2017-03-07 13:25:00,34.12,34.13,34.09,34.09,133828.0,24.033,24.04,24.0118,24.0118,133828.0
2017-03-07 13:30:00,34.1,34.11,34.08,34.08,167557.0,24.0189,24.0259,24.0048,24.0048,167557.0
2017-03-07 13:35:00,34.08,34.1,34.05,34.05,166060.0,24.0048,24.0189,23.9837,23.9837,166060.0
2017-03-07 13:40:00,34.05,34.09,34.05,34.05,169155.0,23.9837,24.0118,23.9837,23.9837,169155.0
2017-03-07 13:45:00,34.05,34.06,34.03,34.03,93897.0,23.9837,23.9907,23.9696,23.9696,93897.0
2017-03-07 13:50:00,34.04,34.06,34.03,34.05,82063.0,23.9766,23.9907,23.9696,23.9837,82063.0
2017-03-07 13:55:00,34.05,34.09,34.05,34.08,160728.0,23.9837,24.0118,23.9837,24.0048,160728.0
2017-03-07 14:00:00,34.07,34.07,34.04,34.07,296279.0,23.9978,23.9978,23.9766,23.9978,296279.0
2017-03-07 14:05:00,34.07,34.1,34.05,34.07,311314.0,23.9978,24.0189,23.9837,23.9978,311314.0
2017-03-07 14:10:00,34.08,34.1,34.07,34.09,125951.0,24.0048,24.0189,23.9978,24.0118,125951.0
2017-03-07 14:15:00,34.09,34.1,34.07,34.07,193179.0,24.0118,24.0189,23.9978,23.9978,193179.0
2017-03-07 14:20:00,34.08,34.09,34.06,34.07,157154.0,24.0048,24.0118,23.9907,23.9978,157154.0
2017-03-07 14:25:00,34.07,34.1,34.06,34.09,163327.0,23.9978,24.0189,23.9907,24.0118,163327.0
2017-03-07 14:30:00,34.09,34.1,34.05,34.08,136442.0,24.0118,24.0189,23.9837,24.0048,136442.0
2017-03-07 14:35:00,34.08,34.09,34.04,34.05,178988.0,24.0048,24.0118,23.9766,23.9837,178988.0
2017-03-07 14:40:00,34.05,34.08,34.04,34.05,196937.0,23.9837,24.0048,23.9766,23.9837,196937.0
2017-03-07 14:45:00,34.06,34.07,34.05,34.07,100910.0,23.9907,23.9978,23.9837,23.9978,100910.0
2017-03-07 14:50:00,34.06,34.07,34.06,34.06,81863.0,23.9907,23.9978,23.9907,23.9907,81863.0
2017-03-07 14:55:00,34.06,34.1,34.06,34.08,156187.0,23.9907,24.0189,23.9907,24.0048,156187.0
2017-03-07 15:00:00,34.09,34.1,34.06,34.07,187790.0,24.0118,24.0189,23.9907,23.9978,187790.0
2017-03-07 15:05:00,34.08,34.08,34.02,34.03,131910.0,24.0048,24.0048,23.9625,23.9696,131910.0
2017-03-07 15:10:00,34.04,34.07,34.03,34.04,303844.0,23.9766,23.9978,23.9696,23.9766,303844.0
2017-03-07 15:15:00,34.04,34.05,34.02,34.03,256992.0,23.9766,23.9837,23.9625,23.9696,256992.0
2017-03-07 15:20:00,34.03,34.06,34.01,34.06,340609.0,23.9696,23.9907,23.9555,23.9907,340609.0
2017-03-07 15:25:00,34.05,34.06,33.99,34.02,361298.0,23.9837,23.9907,23.9414,23.9625,361298.0
2017-03-07 15:30:00,34.02,34.06,34.01,34.03,311529.0,23.9625,23.9907,23.9555,23.9696,311529.0
2017-03-07 15:35:00,34.04,34.06,34.02,34.02,235605.0,23.9766,23.9907,23.9625,23.9625,235605.0
2017-03-07 15:40:00,34.02,34.03,33.95,33.99,472710.0,23.9625,23.9696,23.9132,23.9414,472710.0
2017-03-07 15:45:00,33.99,34.03,33.97,34.02,666215.0,23.9414,23.9696,23.9273,23.9625,666215.0
2017-03-07 15:50:00,34.03,34.03,33.96,33.98,437340.0,23.9696,23.9696,23.9203,23.9344,437340.0
2017-03-07 15:55:00,33.98,34.0,33.97,33.98,1635904.0,23.9344,23.9485,23.9273,23.9344,1635904.0
2017-03-08 09:30:00,33.91,33.99,33.88,33.97,541685.0,23.8851,23.9414,23.8639,23.9273,541685.0
2017-03-08 09:35:00,33.97,34.05,33.93,33.93,436752.0,23.9273,23.9837,23.8991,23.8991,436752.0
2017-03-08 09:40:00,33.94,33.95,33.82,33.86,423976.0,23.9062,23.9132,23.8217,23.8498,423976.0
2017-03-08 09:45:00,33.86,33.88,33.85,33.87,270679.0,23.8498,23.8639,23.8428,23.8569,270679.0
2017-03-08 09:50:00,33.86,33.87,33.8,33.8,246525.0,23.8498,23.8569,23.8076,23.8076,246525.0
2017-03-08 09:55:00,33.8,33.81,33.76,33.77,355467.0,23.8076,23.8146,23.7794,23.7865,355467.0
2017-03-08 10:00:00,33.76,33.8,33.72,33.8,555656.0,23.7794,23.8076,23.7512,23.8076,555656.0
2017-03-08 10:05:00,33.8,33.82,33.75,33.8,468585.0,23.8076,23.8217,23.7724,23.8076,468585.0
2017-03-08 10:10:00,33.8,33.84,33.79,33.8,343048.0,23.8076,23.8358,23.8005,23.8076,343048.0
2017-03-08 10:15:00,33.8,33.82,33.77,33.82,402252.0,23.8076,23.8217,23.7865,23.8217,402252.0
2017-03-08 10:20:00,33.82,33.9,33.81,33.83,412496.0,23.8217,23.878,23.8146,23.8287,412496.0
2017-03-08 10:25:00,33.83,33.87,33.82,33.86,234045.0,23.8287,23.8569,23.8217,23.8498,234045.0
2017-03-08 10:30:00,33.86,33.89,33.83,33.88,188470.0,23.8498,23.871,23.8287,23.8639,188470.0
2017-03-08 10:35:00,33.88,33.9,33.88,33.89,200350.0,23.8639,23.878,23.8639,23.871,200350.0
2017-03-08 10:40:00,33.9,33.92,33.88,33.91,233983.0,23.878,23.8921,23.8639,23.8851,233983.0
2017-03-08 10:45:00,33.91,33.92,33.88,33.88,162925.0,23.8851,23.8921,23.8639,23.8639,162925.0
2017-03-08 10:50:00,33.88,33.92,33.87,33.91,296355.0,23.8639,23.8921,23.8569,23.8851,296355.0
2017-03-08 10:55:00,33.91,33.93,33.9,33.91,403937.0,23.8851,23.8991,23.878,23.8851,403937.0
2017-03-08 11:00:00,33.91,33.98,33.91,33.95,310978.0,23.8851,23.9344,23.8851,23.9132,310978.0
2017-03-08 11:05:00,33.95,33.96,33.91,33.93,230349.0,23.9132,23.9203,23.8851,23.8991,230349.0
2017-03-08 11:10:00,33.93,33.95,33.9,33.9,174310.0,23.8991,23.9132,23.878,23.878,174310.0
2017-03-08 11:15:00,33.9,33.92,33.88,33.88,212492.0,23.878,23.8921,23.8639,23.8639,212492.0
2017-03-08 11:20:00,33.88,33.94,33.87,33.93,261949.0,23.8639,23.9062,23.8569,23.8991,261949.0
2017-03-08 11:25:00,33.93,33.96,33.91,33.91,198727.0,23.8991,23.9203,23.8851,23.8851,198727.0
2017-03-08 11:30:00,33.91,33.92,33.87,33.88,145310.0,23.8851,23.8921,23.8569,23.8639,145310.0
2017-03-08 11:35:00,33.88,33.97,33.88,33.95,319816.0,23.8639,23.9273,23.8639,23.9132,319816.0
2017-03-08 11:40:00,33.95,33.96,33.91,33.91,183436.0,23.9132,23.9203,23.8851,23.8851,183436.0
2017-03-08 11:45:00,33.93,33.96,33.9,33.95,162066.0,23.8991,23.9203,23.878,23.9132,162066.0
2017-03-08 11:50:00,33.95,33.96,33.92,33.94,139023.0,23.9132,23.9203,23.8921,23.9062,139023.0
2017-03-08 11:55:00,33.94,33.95,33.9,33.92,208890.0,23.9062,23.9132,23.878,23.8921,208890.0
2017-03-08 12:00:00,33.91,33.96,33.9,33.96,196232.0,23.8851,23.9203,23.878,23.9203,196232.0
2017-03-08 12:05:00,33.95,33.96,33.94,33.95,149115.0,23.9132,23.9203,23.9062,23.9132,149115.0
2017-03-08 12:10:00,33.94,33.99,33.94,33.99,129274.0,23.9062,23.9414,23.9062,23.9414,129274.0
2017-03-08 12:15:00,33.99,34.0,33.97,33.97,123969.0,23.9414,23.9485,23.9273,23.9273,123969.0
2017-03-08 12:20:00,33.97,33.98,33.96,33.98,101959.0,23.9273,23.9344,23.9203,23.9344,101959.0
2017-03-08 12:25:00,33.97,33.98,33.96,33.96,94138.0,23.9273,23.9344,23.9203,23.9203,94138.0
2017-03-08 12:30:00,33.97,34.0,33.96,34.0,190298.0,23.9273,23.9485,23.9203,23.9485,190298.0
2017-03-08 12:35:00,34.0,34.01,33.99,34.01,97363.0,23.9485,23.9555,23.9414,23.9555,97363.0
2017-03-08 12:40:00,34.0,34.04,34.0,34.02,337273.0,23.9485,23.9766,23.9485,23.9625,337273.0
2017-03-08 12:45:00,34.02,34.04,34.01,34.02,279306.0,23.9625,23.9766,23.9555,23.9625,279306.0
2017-03-08 12:50:00,34.03,34.03,34.0,34.02,131049.0,23.9696,23.9696,23.9485,23.9625,131049.0
2017-03-08 12:55:00,34.02,34.04,34.01,34.04,196572.0,23.9625,23.9766,23.9555,23.9766,196572.0
2017-03-08 13:00:00,34.02,34.04,34.01,34.03,132617.0,23.9625,23.9766,23.9555,23.9696,132617.0
2017-03-08 13:05:00,34.02,34.03,33.99,34.01,126831.0,23.9625,23.9696,23.9414,23.9555,126831.0
2017-03-08 13:10:00,34.0,34.04,34.0,34.03,129526.0,23.9485,23.9766,23.9485,23.9696,129526.0
2017-03-08 13:15:00,34.04,34.06,34.03,34.04,166593.0,23.9766,23.9907,23.9696,23.9766,166593.0
2017-03-08 13:20:00,34.04,34.04,34.01,34.01,69277.0,23.9766,23.9766,23.9555,23.9555,69277.0
2017-03-08 13:25:00,34.01,34.02,34.0,34.0,68959.0,23.9555,23.9625,23.9485,23.9485,68959.0
2017-03-08 13:30:00,34.01,34.08,34.0,34.06,204430.0,23.9555,24.0048,23.9485,23.9907,204430.0
2017-03-08 13:35:00,34.07,34.1,34.06,34.07,83599.0,23.9978,24.0189,23.9907,23.9978,83599.0
2017-03-08 13:40:00,34.06,34.07,34.03,34.04,90396.0,23.9907,23.9978,23.9696,23.9766,90396.0
2017-03-08 13:45:00,34.04,34.06,34.03,34.05,174627.0,23.9766,23.9907,23.9696,23.9837,174627.0
2017-03-08 13:50:00,34.05,34.1,34.05,34.08,160976.0,23.9837,24.0189,23.9837,24.0048,160976.0
2017-03-08 13:55:00,34.08,34.1,34.08,34.08,170582.0,24.0048,24.0189,24.0048,24.0048,170582.0
2017-03-08 14:00:00,34.09,34.09,34.07,34.09,73188.0,24.0118,24.0118,23.9978,24.0118,73188.0
2017-03-08 14:05:00,34.09,34.1,34.04,34.05,255718.0,24.0118,24.0189,23.9766,23.9837,255718.0
2017-03-08 14:10:00,34.05,34.06,34.03,34.05,256590.0,23.9837,23.9907,23.9696,23.9837,256590.0
2017-03-08 14:15:00,34.04,34.05,34.0,34.01,115738.0,23.9766,23.9837,23.9485,23.9555,115738.0
2017-03-08 14:20:00,34.0,34.02,34.0,34.0,178715.0,23.9485,23.9625,23.9485,23.9485,178715.0
2017-03-08 14:25:00,34.01,34.01,33.95,33.95,223574.0,23.9555,23.9555,23.9132,23.9132,223574.0
2017-03-08 14:30:00,33.95,33.98,33.95,33.97,148877.0,23.9132,23.9344,23.9132,23.9273,148877.0
2017-03-08 14:35:00,33.97,33.98,33.93,33.98,253834.0,23.9273,23.9344,23.8991,23.9344,253834.0
2017-03-08 14:40:00,33.97,33.98,33.94,33.95,127298.0,23.9273,23.9344,23.9062,23.9132,127298.0
2017-03-08 14:45:00,33.95,34.0,33.95,34.0,183095.0,23.9132,23.9485,23.9132,23.9485,183095.0
2017-03-08 14:50:00,33.99,34.01,33.97,34.01,109291.0,23.9414,23.9555,23.9273,23.9555,109291.0
2017-03-08 14:55:00,34.01,34.02,34.0,34.0,106421.0,23.9555,23.9625,23.9485,23.9485,106421.0
2017-03-08 15:00:00,34.01,34.01,33.97,33.98,336445.0,23.9555,23.9555,23.9273,23.9344,336445.0
2017-03-08 15:05:00,33.97,33.99,33.97,33.97,220698.0,23.9273,23.9414,23.9273,23.9273,220698.0
2017-03-08 15:10:00,33.98,34.0,33.97,34.0,229047.0,23.9344,23.9485,23.9273,23.9485,229047.0
2017-03-08 15:15:00,34.0,34.0,33.97,33.98,146267.0,23.9485,23.9485,23.9273,23.9344,146267.0
2017-03-08 15:20:00,33.97,33.98,33.97,33.97,109378.0,23.9273,23.9344,23.9273,23.9273,109378.0
2017-03-08 15:25:00,33.97,33.98,33.92,33.93,323539.0,23.9273,23.9344,23.8921,23.8991,323539.0
2017-03-08 15:30:00,33.93,33.94,33.82,33.86,897743.0,23.8991,23.9062,23.8217,23.8498,897743.0
2017-03-08 15:35:00,33.87,33.89,33.83,33.86,472702.0,23.8569,23.871,23.8287,23.8498,472702.0
2017-03-08 15:40:00,33.86,33.89,33.83,33.86,420378.0,23.8498,23.871,23.8287,23.8498,420378.0
2017-03-08 15:45:00,33.87,33.93,33.86,33.93,373206.0,23.8569,23.8991,23.8498,23.8991,373206.0
2017-03-08 15:50:00,33.93,33.93,33.89,33.89,429541.0,23.8991,23.8991,23.871,23.871,429541.0
2017-03-08 15:55:00,33.9,33.93,33.87,33.9,1211476.0,23.878,23.8991,23.8569,23.878,1211476.0
2017-03-09 09:30:00,33.88,33.9,33.78,33.87,788990.0,23.8639,23.878,23.7935,23.8569,788990.0
2017-03-09 09:35:00,33.86,33.98,33.85,33.89,1027954.0,23.8498,23.9344,23.8428,23.871,1027954.0
2017-03-09 09:40:00,33.89,33.95,33.85,33.93,296534.0,23.871,23.9132,23.8428,23.8991,296534.0
2017-03-09 09:45:00,33.94,33.97,33.89,33.91,336754.0,23.9062,23.9273,23.871,23.8851,336754.0
2017-03-09 09:50:00,33.91,33.97,33.91,33.94,246571.0,23.8851,23.9273,23.8851,23.9062,246571.0
2017-03-09 09:55:00,33.93,33.95,33.89,33.9,202339.0,23.8991,23.9132,23.871,23.878,202339.0
2017-03-09 10:00:00,33.91,33.94,33.9,33.92,291404.0,23.8851,23.9062,23.878,23.8921,291404.0
2017-03-09 10:05:00,33.93,33.94,33.9,33.91,237521.0,23.8991,23.9062,23.878,23.8851,237521.0
2017-03-09 10:10:00,33.91,33.94,33.9,33.93,209560.0,23.8851,23.9062,23.878,23.8991,209560.0
2017-03-09 10:15:00,33.93,33.95,33.92,33.95,229025.0,23.8991,23.9132,23.8921,23.9132,229025.0
2017-03-09 10:20:00,33.94,33.98,33.94,33.96,237403.0,23.9062,23.9344,23.9062,23.9203,237403.0
2017-03-09 10:25:00,33.95,33.96,33.91,33.93,219521.0,23.9132,23.9203,23.8851,23.8991,219521.0
2017-03-09 10:30:00,33.94,33.96,33.92,33.93,295357.0,23.9062,23.9203,23.8921,23.8991,295357.0
2017-03-09 10:35:00,33.94,33.95,33.91,33.93,207519.0,23.9062,23.9132,23.8851,23.8991,207519.0
2017-03-09 10:40:00,33.93,33.94,33.89,33.92,275009.0,23.8991,23.9062,23.871,23.8921,275009.0
2017-03-09 10:45:00,33.92,33.93,33.89,33.92,166160.0,23.8921,23.8991,23.871,23.8921,166160.0
2017-03-09 10:50:00,33.93,33.93,33.9,33.92,117765.0,23.8991,23.8991,23.878,23.8921,117765.0
2017-03-09 10:55:00,33.92,33.93,33.88,33.89,156164.0,23.8921,23.8991,23.8639,23.871,156164.0
2017-03-09 11:00:00,33.9,33.92,33.88,33.89,137865.0,23.878,23.8921,23.8639,23.871,137865.0
2017-03-09 11:05:00,33.89,33.96,33.88,33.95,202859.0,23.871,23.9203,23.8639,23.9132,202859.0
2017-03-09 11:10:00,33.95,33.98,33.95,33.96,142756.0,23.9132,23.9344,23.9132,23.9203,142756.0
2017-03-09 11:15:00,33.96,33.98,33.96,33.97,136593.0,23.9203,23.9344,23.9203,23.9273,136593.0
2017-03-09 11:20:00,33.97,33.97,33.91,33.91,245308.0,23.9273,23.9273,23.8851,23.8851,245308.0
2017-03-09 11:25:00,33.91,33.95,33.91,33.95,190628.0,23.8851,23.9132,23.8851,23.9132,190628.0
2017-03-09 11:30:00,33.95,33.98,33.94,33.97,200005.0,23.9132,23.9344,23.9062,23.9273,200005.0
2017-03-09 11:35:00,33.97,33.98,33.96,33.97,170843.0,23.9273,23.9344,23.9203,23.9273,170843.0
2017-03-09 11:40:00,33.97,34.0,33.96,33.99,200707.0,23.9273,23.9485,23.9203,23.9414,200707.0
2017-03-09 11:45:00,33.99,34.0,33.97,34.0,143112.0,23.9414,23.9485,23.9273,23.9485,143112.0
2017-03-09 11:50:00,33.99,34.03,33.99,34.02,219420.0,23.9414,23.9696,23.9414,23.9625,219420.0
2017-03-09 11:55:00,34.01,34.03,34.0,34.02,119985.0,23.9555,23.9696,23.9485,23.9625,119985.0
2017-03-09 12:00:00,34.02,34.04,34.01,34.02,185893.0,23.9625,23.9766,23.9555,23.9625,185893.0
2017-03-09 12:05:00,34.02,34.03,33.99,33.99,114100.0,23.9625,23.9696,23.9414,23.9414,114100.0
2017-03-09 12:10:00,33.99,34.02,33.98,33.98,323845.0,23.9414,23.9625,23.9344,23.9344,323845.0
2017-03-09 12:15:00,33.98,33.99,33.96,33.97,79934.0,23.9344,23.9414,23.9203,23.9273,79934.0
2017-03-09 12:20:00,33.97,33.99,33.96,33.97,111348.0,23.9273,23.9414,23.9203,23.9273,111348.0
2017-03-09 12:25:00,33.97,33.99,33.97,33.98,73792.0,23.9273,23.9414,23.9273,23.9344,73792.0
2017-03-09 12:30:00,33.98,33.99,33.97,33.98,52018.0,23.9344,23.9414,23.9273,23.9344,52018.0
2017-03-09 12:35:00,33.98,34.0,33.97,34.0,115202.0,23.9344,23.9485,23.9273,23.9485,115202.0
2017-03-09 12:40:00,34.0,34.02,33.99,34.02,85979.0,23.9485,23.9625,23.9414,23.9625,85979.0
2017-03-09 12:45:00,34.02,34.03,34.01,34.02,154373.0,23.9625,23.9696,23.9555,23.9625,154373.0
2017-03-09 12:50:00,34.03,34.04,34.01,34.03,78657.0,23.9696,23.9766,23.9555,23.9696,78657.0
2017-03-09 12:55:00,34.03,34.05,34.01,34.02,164106.0,23.9696,23.9837,23.9555,23.9625,164106.0
2017-03-09 13:00:00,34.02,34.05,34.02,34.04,86237.0,23.9625,23.9837,23.9625,23.9766,86237.0
2017-03-09 13:05:00,34.03,34.05,34.03,34.04,151845.0,23.9696,23.9837,23.9696,23.9766,151845.0
2017-03-09 13:10:00,34.04,34.05,34.03,34.05,97584.0,23.9766,23.9837,23.9696,23.9837,97584.0
2017-03-09 13:15:00,34.05,34.05,34.02,34.02,116124.0,23.9837,23.9837,23.9625,23.9625,116124.0
2017-03-09 13:20:00,34.02,34.03,34.02,34.02,34213.0,23.9625,23.9696,23.9625,23.9625,34213.0
2017-03-09 13:25:00,34.02,34.03,33.99,34.01,152544.0,23.9625,23.9696,23.9414,23.9555,152544.0
2017-03-09 13:30:00,34.01,34.01,33.97,33.98,150700.0,23.9555,23.9555,23.9273,23.9344,150700.0
2017-03-09 13:35:00,33.98,34.0,33.98,34.0,79190.0,23.9344,23.9485,23.9344,23.9485,79190.0
2017-03-09 13:40:00,34.0,34.01,33.98,33.99,266836.0,23.9485,23.9555,23.9344,23.9414,266836.0
2017-03-09 13:45:00,33.99,34.0,33.97,33.97,85556.0,23.9414,23.9485,23.9273,23.9273,85556.0
2017-03-09 13:50:00,33.98,34.0,33.97,33.98,118260.0,23.9344,23.9485,23.9273,23.9344,118260.0
2017-03-09 13:55:00,33.98,33.99,33.96,33.97,75953.0,23.9344,23.9414,23.9203,23.9273,75953.0
2017-03-09 14:00:00,33.97,33.97,33.92,33.92,89225.0,23.9273,23.9273,23.8921,23.8921,89225.0
2017-03-09 14:05:00,33.92,33.95,33.89,33.9,194255.0,23.8921,23.9132,23.871,23.878,194255.0
2017-03-09 14:10:00,33.9,33.94,33.89,33.91,141977.0,23.878,23.9062,23.871,23.8851,141977.0
2017-03-09 14:15:00,33.91,33.91,33.86,33.91,156750.0,23.8851,23.8851,23.8498,23.8851,156750.0
2017-03-09 14:20:00,33.9,33.93,33.9,33.9,158356.0,23.878,23.8991,23.878,23.878,158356.0
2017-03-09 14:25:00,33.9,33.93,33.9,33.91,131917.0,23.878,23.8991,23.878,23.8851,131917.0
2017-03-09 14:30:00,33.92,33.93,33.91,33.92,58616.0,23.8921,23.8991,23.8851,23.8921,58616.0
2017-03-09 14:35:00,33.92,33.96,33.91,33.94,183563.0,23.8921,23.9203,23.8851,23.9062,183563.0
2017-03-09 14:40:00,33.93,33.98,33.92,33.98,106076.0,23.8991,23.9344,23.8921,23.9344,106076.0
2017-03-09 14:45:00,33.98,34.01,33.97,34.01,208939.0,23.9344,23.9555,23.9273,23.9555,208939.0
2017-03-09 14:50:00,34.0,34.02,33.99,34.0,113348.0,23.9485,23.9625,23.9414,23.9485,113348.0
2017-03-09 14:55:00,34.0,34.04,34.0,34.04,108815.0,23.9485,23.9766,23.9485,23.9766,108815.0
2017-03-09 15:00:00,34.04,34.07,34.03,34.05,104982.0,23.9766,23.9978,23.9696,23.9837,104982.0
2017-03-09 15:05:00,34.05,34.07,34.04,34.05,121193.0,23.9837,23.9978,23.9766,23.9837,121193.0
2017-03-09 15:10:00,34.05,34.07,34.03,34.04,231565.0,23.9837,23.9978,23.9696,23.9766,231565.0
2017-03-09 15:15:00,34.03,34.11,34.03,34.11,134504.0,23.9696,24.0259,23.9696,24.0259,134504.0
2017-03-09 15:20:00,34.1,34.11,34.06,34.07,187344.0,24.0189,24.0259,23.9907,23.9978,187344.0
2017-03-09 15:25:00,34.07,34.07,34.04,34.05,195552.0,23.9978,23.9978,23.9766,23.9837,195552.0
2017-03-09 15:30:00,34.05,34.08,34.04,34.08,252725.0,23.9837,24.0048,23.9766,24.0048,252725.0
2017-03-09 15:35:00,34.07,34.09,34.06,34.06,267793.0,23.9978,24.0118,23.9907,23.9907,267793.0
2017-03-09 15:40:00,34.06,34.1,34.06,34.1,330199.0,23.9907,24.0189,23.9907,24.0189,330199.0
2017-03-09 15:45:00,34.09,34.14,34.09,34.1,402980.0,24.0118,24.0471,24.0118,24.0189,402980.0
2017-03-09 15:50:00,34.1,34.1,34.04,34.05,449471.0,24.0189,24.0189,23.9766,23.9837,449471.0
2017-03-09 15:55:00,34.04,34.06,34.03,34.06,990819.0,23.9766,23.9907,23.9696,23.9907,990819.0
2017-03-10 09:30:00,34.14,34.2,34.07,34.12,624321.0,24.0471,24.0893,23.9978,24.033,624321.0
2017-03-10 09:35:00,34.12,34.13,34.0,34.08,298650.0,24.033,24.04,23.9485,24.0048,298650.0
2017-03-10 09:40:00,34.09,34.16,34.07,34.13,177129.0,24.0118,24.0612,23.9978,24.04,177129.0
2017-03-10 09:45:00,34.13,34.2,34.12,34.13,299626.0,24.04,24.0893,24.033,24.04,299626.0
2017-03-10 09:50:00,34.12,34.19,34.11,34.18,172065.0,24.033,24.0823,24.0259,24.0752,172065.0
2017-03-10 09:55:00,34.18,34.26,34.18,34.26,229656.0,24.0752,24.1316,24.0752,24.1316,229656.0
2017-03-10 10:00:00,34.25,34.32,34.23,34.24,830310.0,24.1245,24.1739,24.1105,24.1175,830310.0
2017-03-10 10:05:00,34.24,34.26,34.21,34.26,111330.0,24.1175,24.1316,24.0964,24.1316,111330.0
2017-03-10 10:10:00,34.26,34.3,34.25,34.29,302315.0,24.1316,24.1598,24.1245,24.1527,302315.0
2017-03-10 10:15:00,34.29,34.31,34.29,34.3,232259.0,24.1527,24.1668,24.1527,24.1598,232259.0
2017-03-10 10:20:00,34.3,34.31,34.24,34.24,247426.0,24.1598,24.1668,24.1175,24.1175,247426.0
2017-03-10 10:25:00,34.24,34.25,34.22,34.25,269611.0,24.1175,24.1245,24.1034,24.1245,269611.0
2017-03-10 10:30:00,34.24,34.29,34.24,34.29,271739.0,24.1175,24.1527,24.1175,24.1527,271739.0
2017-03-10 10:35:00,34.28,34.29,34.19,34.19,200155.0,24.1457,24.1527,24.0823,24.0823,200155.0
2017-03-10 10:40:00,34.18,34.2,34.13,34.18,218104.0,24.0752,24.0893,24.04,24.0752,218104.0
2017-03-10 10:45:00,34.17,34.18,34.14,34.14,100548.0,24.0682,24.0752,24.0471,24.0471,100548.0
2017-03-10 10:50:00,34.15,34.15,34.11,34.12,158677.0,24.0541,24.0541,24.0259,24.033,158677.0
2017-03-10 10:55:00,34.13,34.13,34.09,34.11,118636.0,24.04,24.04,24.0118,24.0259,118636.0
2017-03-10 11:00:00,34.11,34.13,34.09,34.12,171714.0,24.0259,24.04,24.0118,24.033,171714.0
2017-03-10 11:05:00,34.12,34.16,34.11,34.16,200794.0,24.033,24.0612,24.0259,24.0612,200794.0
2017-03-10 11:10:00,34.15,34.17,34.12,34.13,173027.0,24.0541,24.0682,24.033,24.04,173027.0
2017-03-10 11:15:00,34.13,34.16,34.12,34.14,157940.0,24.04,24.0612,24.033,24.0471,157940.0
2017-03-10 11:20:00,34.14,34.14,34.1,34.1,129152.0,24.0471,24.0471,24.0189,24.0189,129152.0
2017-03-10 11:25:00,34.1,34.14,34.09,34.12,158913.0,24.0189,24.0471,24.0118,24.033,158913.0
2017-03-10 11:30:00,34.12,34.15,34.11,34.15,186429.0,24.033,24.0541,24.0259,24.0541,186429.0
2017-03-10 11:35:00,34.15,34.21,34.15,34.18,228570.0,24.0541,24.0964,24.0541,24.0752,228570.0
2017-03-10 11:40:00,34.18,34.2,34.18,34.2,162785.0,24.0752,24.0893,24.0752,24.0893,162785.0
2017-03-10 11:45:00,34.2,34.2,34.16,34.19,136120.0,24.0893,24.0893,24.0612,24.0823,136120.0
2017-03-10 11:50:00,34.19,34.22,34.18,34.22,204386.0,24.0823,24.1034,24.0752,24.1034,204386.0
2017-03-10 11:55:00,34.22,34.26,34.21,34.25,303282.0,24.1034,24.1316,24.0964,24.1245,303282.0
2017-03-10 12:00:00,34.25,34.25,34.24,34.25,99199.0,24.1245,24.1245,24.1175,24.1245,99199.0
2017-03-10 12:05:00,34.25,34.26,34.22,34.23,204129.0,24.1245,24.1316,24.1034,24.1105,204129.0
2017-03-10 12:10:00,34.22,34.24,34.22,34.22,144622.0,24.1034,24.1175,24.1034,24.1034,144622.0
2017-03-10 12:15:00,34.22,34.24,34.2,34.2,148801.0,24.1034,24.1175,24.0893,24.0893,148801.0
2017-03-10 12:20:00,34.2,34.22,34.2,34.22,154837.0,24.0893,24.1034,24.0893,24.1034,154837.0
2017-03-10 12:25:00,34.21,34.24,34.21,34.23,170511.0,24.0964,24.1175,24.0964,24.1105,170511.0
2017-03-10 12:30:00,34.23,34.24,34.22,34.23,80323.0,24.1105,24.1175,24.1034,24.1105,80323.0
2017-03-10 12:35:00,34.23,34.24,34.21,34.21,98535.0,24.1105,24.1175,24.0964,24.0964,98535.0
2017-03-10 12:40:00,34.22,34.22,34.19,34.21,119447.0,24.1034,24.1034,24.0823,24.0964,119447.0
2017-03-10 12:45:00,34.21,34.22,34.2,34.22,130487.0,24.0964,24.1034,24.0893,24.1034,130487.0
2017-03-10 12:50:00,34.22,34.22,34.17,34.19,110796.0,24.1034,24.1034,24.0682,24.0823,110796.0
2017-03-10 12:55:00,34.19,34.2,34.16,34.18,99875.0,24.0823,24.0893,24.0612,24.0752,99875.0
2017-03-10 13:00:00,34.18,34.18,34.15,34.16,87284.0,24.0752,24.0752,24.0541,24.0612,87284.0
2017-03-10 13:05:00,34.16,34.17,34.14,34.16,165267.0,24.0612,24.0682,24.0471,24.0612,165267.0
2017-03-10 13:10:00,34.15,34.16,34.12,34.14,110631.0,24.0541,24.0612,24.033,24.0471,110631.0
2017-03-10 13:15:00,34.14,34.15,34.13,34.14,80709.0,24.0471,24.0541,24.04,24.0471,80709.0
2017-03-10 13:20:00,34.15,34.17,34.14,34.16,110022.0,24.0541,24.0682,24.0471,24.0612,110022.0
2017-03-10 13:25:00,34.16,34.17,34.15,34.16,103046.0,24.0612,24.0682,24.0541,24.0612,103046.0
2017-03-10 13:30:00,34.16,34.17,34.15,34.16,105644.0,24.0612,24.0682,24.0541,24.0612,105644.0
2017-03-10 13:35:00,34.15,34.16,34.13,34.15,85811.0,24.0541,24.0612,24.04,24.0541,85811.0
2017-03-10 13:40:00,34.16,34.17,34.14,34.15,143775.0,24.0612,24.0682,24.0471,24.0541,143775.0
2017-03-10 13:45:00,34.15,34.16,34.14,34.15,113498.0,24.0541,24.0612,24.0471,24.0541,113498.0
2017-03-10 13:50:00,34.15,34.18,34.15,34.18,86308.0,24.0541,24.0752,24.0541,24.0752,86308.0
2017-03-10 13:55:00,34.18,34.2,34.16,34.19,137321.0,24.0752,24.0893,24.0612,24.0823,137321.0
2017-03-10 14:00:00,34.2,34.21,34.18,34.2,89760.0,24.0893,24.0964,24.0752,24.0893,89760.0
2017-03-10 14:05:00,34.21,34.21,34.17,34.19,124262.0,24.0964,24.0964,24.0682,24.0823,124262.0
2017-03-10 14:10:00,34.2,34.22,34.2,34.22,69210.0,24.0893,24.1034,24.0893,24.1034,69210.0
2017-03-10 14:15:00,34.22,34.24,34.2,34.23,105777.0,24.1034,24.1175,24.0893,24.1105,105777.0
2017-03-10 14:20:00,34.23,34.24,34.22,34.22,117579.0,24.1105,24.1175,24.1034,24.1034,117579.0
2017-03-10 14:25:00,34.22,34.23,34.19,34.2,183422.0,24.1034,24.1105,24.0823,24.0893,183422.0
2017-03-10 14:30:00,34.21,34.21,34.18,34.2,217126.0,24.0964,24.0964,24.0752,24.0893,217126.0
2017-03-10 14:35:00,34.2,34.21,34.19,34.2,231948.0,24.0893,24.0964,24.0823,24.0893,231948.0
2017-03-10 14:40:00,34.2,34.21,34.18,34.19,118180.0,24.0893,24.0964,24.0752,24.0823,118180.0
2017-03-10 14:45:00,34.19,34.21,34.19,34.21,75985.0,24.0823,24.0964,24.0823,24.0964,75985.0
2017-03-10 14:50:00,34.2,34.21,34.18,34.19,137012.0,24.0893,24.0964,24.0752,24.0823,137012.0
2017-03-10 14:55:00,34.19,34.2,34.18,34.18,103999.0,24.0823,24.0893,24.0752,24.0752,103999.0
2017-03-10 15:00:00,34.19,34.19,34.17,34.17,118551.0,24.0823,24.0823,24.0682,24.0682,118551.0
2017-03-10 15:05:00,34.17,34.18,34.16,34.18,135562.0,24.0682,24.0752,24.0612,24.0752,135562.0
2017-03-10 15:10:00,34.17,34.19,34.17,34.18,166256.0,24.0682,24.0823,24.0682,24.0752,166256.0
2017-03-10 15:15:00,34.19,34.23,34.18,34.23,370010.0,24.0823,24.1105,24.0752,24.1105,370010.0
2017-03-10 15:20:00,34.23,34.23,34.18,34.18,171078.0,24.1105,24.1105,24.0752,24.0752,171078.0
2017-03-10 15:25:00,34.19,34.2,34.17,34.2,144981.0,24.0823,24.0893,24.0682,24.0893,144981.0
2017-03-10 15:30:00,34.2,34.21,34.19,34.2,169508.0,24.0893,24.0964,24.0823,24.0893,169508.0
2017-03-10 15:35:00,34.2,34.21,34.19,34.2,227127.0,24.0893,24.0964,24.0823,24.0893,227127.0
2017-03-10 15:40:00,34.21,34.21,34.19,34.2,251912.0,24.0964,24.0964,24.0823,24.0893,251912.0
2017-03-10 15:45:00,34.2,34.21,34.17,34.2,426392.0,24.0893,24.0964,24.0682,24.0893,426392.0
2017-03-10 15:50:00,34.19,34.21,34.17,34.18,455696.0,24.0823,24.0964,24.0682,24.0752,455696.0
2017-03-10 15:55:00,34.19,34.19,34.1,34.13,1699047.0,24.0823,24.0823,24.0189,24.04,1699047.0
2017-03-13 09:30:00,34.14,34.14,34.03,34.03,540274.0,24.0471,24.0471,23.9696,23.9696,540274.0
2017-03-13 09:35:00,34.03,34.04,33.98,33.98,300330.0,23.9696,23.9766,23.9344,23.9344,300330.0
2017-03-13 09:40:00,33.98,34.0,33.91,33.91,276506.0,23.9344,23.9485,23.8851,23.8851,276506.0
2017-03-13 09:45:00,33.92,34.0,33.91,34.0,306722.0,23.8921,23.9485,23.8851,23.9485,306722.0
2017-03-13 09:50:00,34.0,34.0,33.97,33.99,103111.0,23.9485,23.9485,23.9273,23.9414,103111.0
2017-03-13 09:55:00,33.98,34.01,33.97,33.99,173454.0,23.9344,23.9555,23.9273,23.9414,173454.0
2017-03-13 10:00:00,34.0,34.0,33.98,33.98,101643.0,23.9485,23.9485,23.9344,23.9344,101643.0
2017-03-13 10:05:00,33.98,33.99,33.94,33.96,120995.0,23.9344,23.9414,23.9062,23.9203,120995.0
2017-03-13 10:10:00,33.96,34.0,33.94,33.98,211385.0,23.9203,23.9485,23.9062,23.9344,211385.0
2017-03-13 10:15:00,33.98,34.0,33.96,33.97,201292.0,23.9344,23.9485,23.9203,23.9273,201292.0
2017-03-13 10:20:00,33.96,33.98,33.93,33.95,226424.0,23.9203,23.9344,23.8991,23.9132,226424.0
2017-03-13 10:25:00,33.95,33.95,33.93,33.94,109420.0,23.9132,23.9132,23.8991,23.9062,109420.0
2017-03-13 10:30:00,33.94,33.96,33.93,33.94,176955.0,23.9062,23.9203,23.8991,23.9062,176955.0
2017-03-13 10:35:00,33.95,33.99,33.94,33.98,246224.0,23.9132,23.9414,23.9062,23.9344,246224.0
2017-03-13 10:40:00,33.98,34.01,33.96,34.0,258155.0,23.9344,23.9555,23.9203,23.9485,258155.0
2017-03-13 10:45:00,34.01,34.01,33.96,33.97,196916.0,23.9555,23.9555,23.9203,23.9273,196916.0
2017-03-13 10:50:00,33.97,33.97,33.92,33.92,151196.0,23.9273,23.9273,23.8921,23.8921,151196.0
2017-03-13 10:55:00,33.92,33.95,33.92,33.95,175158.0,23.8921,23.9132,23.8921,23.9132,175158.0
2017-03-13 11:00:00,33.95,33.96,33.92,33.93,160665.0,23.9132,23.9203,23.8921,23.8991,160665.0
2017-03-13 11:05:00,33.93,33.94,33.92,33.93,118177.0,23.8991,23.9062,23.8921,23.8991,118177.0
2017-03-13 11:10:00,33.93,33.95,33.92,33.94,169138.0,23.8991,23.9132,23.8921,23.9062,169138.0
2017-03-13 11:15:00,33.93,33.96,33.92,33.95,155926.0,23.8991,23.9203,23.8921,23.9132,155926.0
2017-03-13 11:20:00,33.94,33.96,33.92,33.93,210681.0,23.9062,23.9203,23.8921,23.8991,210681.0
2017-03-13 11:25:00,33.93,33.94,33.92,33.94,131895.0,23.8991,23.9062,23.8921,23.9062,131895.0
2017-03-13 11:30:00,33.93,33.96,33.93,33.95,177050.0,23.8991,23.9203,23.8991,23.9132,177050.0
2017-03-13 11:35:00,33.95,33.97,33.95,33.96,151414.0,23.9132,23.9273,23.9132,23.9203,151414.0
2017-03-13 11:40:00,33.95,33.96,33.95,33.95,100963.0,23.9132,23.9203,23.9132,23.9132,100963.0
2017-03-13 11:45:00,33.95,33.97,33.95,33.96,177520.0,23.9132,23.9273,23.9132,23.9203,177520.0
2017-03-13 11:50:00,33.96,34.0,33.96,33.99,218423.0,23.9203,23.9485,23.9203,23.9414,218423.0
2017-03-13 11:55:00,33.99,33.99,33.98,33.98,81000.0,23.9414,23.9414,23.9344,23.9344,81000.0
2017-03-13 12:00:00,33.99,34.01,33.98,34.0,237931.0,23.9414,23.9555,23.9344,23.9485,237931.0
2017-03-13 12:05:00,33.99,34.0,33.96,33.97,95888.0,23.9414,23.9485,23.9203,23.9273,95888.0
2017-03-13 12:10:00,33.96,33.97,33.95,33.97,103083.0,23.9203,23.9273,23.9132,23.9273,103083.0
2017-03-13 12:15:00,33.96,33.97,33.93,33.95,164227.0,23.9203,23.9273,23.8991,23.9132,164227.0
2017-03-13 12:20:00,33.95,33.99,33.94,33.99,125634.0,23.9132,23.9414,23.9062,23.9414,125634.0
2017-03-13 12:25:00,33.98,33.99,33.95,33.97,156003.0,23.9344,23.9414,23.9132,23.9273,156003.0
2017-03-13 12:30:00,33.96,33.98,33.95,33.98,95974.0,23.9203,23.9344,23.9132,23.9344,95974.0
2017-03-13 12:35:00,33.98,34.0,33.97,33.99,213428.0,23.9344,23.9485,23.9273,23.9414,213428.0
2017-03-13 12:40:00,34.0,34.0,33.98,33.99,116139.0,23.9485,23.9485,23.9344,23.9414,116139.0
2017-03-13 12:45:00,33.99,34.0,33.98,33.99,117087.0,23.9414,23.9485,23.9344,23.9414,117087.0
2017-03-13 12:50:00,33.99,34.0,33.99,33.99,91402.0,23.9414,23.9485,23.9414,23.9414,91402.0
2017-03-13 12:55:00,34.0,34.02,33.99,34.01,348518.0,23.9485,23.9625,23.9414,23.9555,348518.0
2017-03-13 13:00:00,34.01,34.02,33.99,34.0,150771.0,23.9555,23.9625,23.9414,23.9485,150771.0
2017-03-13 13:05:00,33.99,34.01,33.98,34.01,168517.0,23.9414,23.9555,23.9344,23.9555,168517.0
2017-03-13 13:10:00,34.01,34.01,33.99,34.0,80505.0,23.9555,23.9555,23.9414,23.9485,80505.0
2017-03-13 13:15:00,34.0,34.0,33.99,34.0,61765.0,23.9485,23.9485,23.9414,23.9485,61765.0
2017-03-13 13:20:00,33.99,34.02,33.99,34.01,244559.0,23.9414,23.9625,23.9414,23.9555,244559.0
2017-03-13 13:25:00,34.01,34.03,33.99,34.02,151357.0,23.9555,23.9696,23.9414,23.9625,151357.0
2017-03-13 13:30:00,34.02,34.03,34.01,34.03,96808.0,23.9625,23.9696,23.9555,23.9696,96808.0
2017-03-13 13:35:00,34.02,34.04,34.01,34.01,122441.0,23.9625,23.9766,23.9555,23.9555,122441.0
2017-03-13 13:40:00,34.01,34.02,34.0,34.01,132771.0,23.9555,23.9625,23.9485,23.9555,132771.0
2017-03-13 13:45:00,34.01,34.01,33.99,33.99,231173.0,23.9555,23.9555,23.9414,23.9414,231173.0
2017-03-13 13:50:00,34.0,34.0,33.99,33.99,53628.0,23.9485,23.9485,23.9414,23.9414,53628.0
2017-03-13 13:55:00,34.0,34.01,33.99,33.99,225700.0,23.9485,23.9555,23.9414,23.9414,225700.0
2017-03-13 14:00:00,34.0,34.01,33.98,34.01,219141.0,23.9485,23.9555,23.9344,23.9555,219141.0
2017-03-13 14:05:00,34.01,34.01,33.98,34.0,250120.0,23.9555,23.9555,23.9344,23.9485,250120.0
2017-03-13 14:10:00,34.0,34.02,33.98,34.01,133265.0,23.9485,23.9625,23.9344,23.9555,133265.0
2017-03-13 14:15:00,34.01,34.02,34.0,34.02,95226.0,23.9555,23.9625,23.9485,23.9625,95226.0
2017-03-13 14:20:00,34.02,34.04,34.01,34.02,231957.0,23.9625,23.9766,23.9555,23.9625,231957.0
2017-03-13 14:25:00,34.02,34.05,34.02,34.05,122532.0,23.9625,23.9837,23.9625,23.9837,122532.0
2017-03-13 14:30:00,34.05,34.05,34.03,34.04,111598.0,23.9837,23.9837,23.9696,23.9766,111598.0
2017-03-13 14:35:00,34.04,34.05,34.03,34.04,102706.0,23.9766,23.9837,23.9696,23.9766,102706.0
2017-03-13 14:40:00,34.04,34.04,34.03,34.03,113592.0,23.9766,23.9766,23.9696,23.9696,113592.0
2017-03-13 14:45:00,34.04,34.09,34.03,34.09,190103.0,23.9766,24.0118,23.9696,24.0118,190103.0
2017-03-13 14:50:00,34.09,34.11,34.08,34.11,119243.0,24.0118,24.0259,24.0048,24.0259,119243.0
2017-03-13 14:55:00,34.11,34.13,34.1,34.13,118507.0,24.0259,24.04,24.0189,24.04,118507.0
2017-03-13 15:00:00,34.13,34.14,34.12,34.14,251293.0,24.04,24.0471,24.033,24.0471,251293.0
2017-03-13 15:05:00,34.14,34.14,34.11,34.13,188409.0,24.0471,24.0471,24.0259,24.04,188409.0
2017-03-13 15:10:00,34.12,34.13,34.11,34.13,123763.0,24.033,24.04,24.0259,24.04,123763.0
2017-03-13 15:15:00,34.13,34.13,34.11,34.13,188573.0,24.04,24.04,24.0259,24.04,188573.0
2017-03-13 15:20:00,34.13,34.13,34.07,34.08,218244.0,24.04,24.04,23.9978,24.0048,218244.0
2017-03-13 15:25:00,34.08,34.09,34.06,34.09,175799.0,24.0048,24.0118,23.9907,24.0118,175799.0
2017-03-13 15:30:00,34.09,34.13,34.07,34.11,313878.0,24.0118,24.04,23.9978,24.0259,313878.0
2017-03-13 15:35:00,34.12,34.12,34.08,34.08,195958.0,24.033,24.033,24.0048,24.0048,195958.0
2017-03-13 15:40:00,34.09,34.12,34.08,34.12,236892.0,24.0118,24.033,24.0048,24.033,236892.0
2017-03-13 15:45:00,34.12,34.15,34.1,34.1,376380.0,24.033,24.0541,24.0189,24.0189,376380.0
2017-03-13 15:50:00,34.11,34.11,34.09,34.11,539438.0,24.0259,24.0259,24.0118,24.0259,539438.0
2017-03-13 15:55:00,34.11,34.14,34.1,34.12,918028.0,24.0259,24.0471,24.0189,24.033,918028.0
2017-03-14 09:30:00,34.02,34.1,33.98,34.09,441196.0,23.9625,24.0189,23.9344,24.0118,441196.0
2017-03-14 09:35:00,34.09,34.2,34.08,34.18,229930.0,24.0118,24.0893,24.0048,24.0752,229930.0
2017-03-14 09:40:00,34.18,34.22,34.14,34.15,297037.0,24.0752,24.1034,24.0471,24.0541,297037.0
2017-03-14 09:45:00,34.15,34.17,34.12,34.16,109557.0,24.0541,24.0682,24.033,24.0612,109557.0
2017-03-14 09:50:00,34.16,34.24,34.16,34.19,319587.0,24.0612,24.1175,24.0612,24.0823,319587.0
2017-03-14 09:55:00,34.18,34.24,34.16,34.21,177671.0,24.0752,24.1175,24.0612,24.0964,177671.0
2017-03-14 10:00:00,34.21,34.25,34.18,34.25,178411.0,24.0964,24.1245,24.0752,24.1245,178411.0
2017-03-14 10:05:00,34.25,34.25,34.22,34.25,165175.0,24.1245,24.1245,24.1034,24.1245,165175.0
2017-03-14 10:10:00,34.25,34.25,34.17,34.2,182541.0,24.1245,24.1245,24.0682,24.0893,182541.0
2017-03-14 10:15:00,34.2,34.21,34.1,34.1,215437.0,24.0893,24.0964,24.0189,24.0189,215437.0
2017-03-14 10:20:00,34.1,34.14,34.08,34.13,128767.0,24.0189,24.0471,24.0048,24.04,128767.0
2017-03-14 10:25:00,34.13,34.14,34.11,34.13,153499.0,24.04,24.0471,24.0259,24.04,153499.0
2017-03-14 10:30:00,34.12,34.13,34.1,34.13,81377.0,24.033,24.04,24.0189,24.04,81377.0
2017-03-14 10:35:00,34.13,34.2,34.12,34.2,255398.0,24.04,24.0893,24.033,24.0893,255398.0
2017-03-14 10:40:00,34.2,34.2,34.18,34.2,160814.0,24.0893,24.0893,24.0752,24.0893,160814.0
2017-03-14 10:45:00,34.19,34.2,34.16,34.16,94669.0,24.0823,24.0893,24.0612,24.0612,94669.0
2017-03-14 10:50:00,34.16,34.18,34.15,34.17,113650.0,24.0612,24.0752,24.0541,24.0682,113650.0
2017-03-14 10:55:00,34.18,34.21,34.17,34.21,114306.0,24.0752,24.0964,24.0682,24.0964,114306.0
2017-03-14 11:00:00,34.21,34.25,34.2,34.22,264932.0,24.0964,24.1245,24.0893,24.1034,264932.0
2017-03-14 11:05:00,34.22,34.22,34.2,34.2,89080.0,24.1034,24.1034,24.0893,24.0893,89080.0
2017-03-14 11:10:00,34.2,34.22,34.18,34.22,139351.0,24.0893,24.1034,24.0752,24.1034,139351.0
2017-03-14 11:15:00,34.22,34.27,34.2,34.25,267407.0,24.1034,24.1386,24.0893,24.1245,267407.0
2017-03-14 11:20:00,34.26,34.26,34.21,34.22,150549.0,24.1316,24.1316,24.0964,24.1034,150549.0
2017-03-14 11:25:00,34.22,34.28,34.21,34.27,135785.0,24.1034,24.1457,24.0964,24.1386,135785.0
2017-03-14 11:30:00,34.27,34.28,34.24,34.24,420971.0,24.1386,24.1457,24.1175,24.1175,420971.0
2017-03-14 11:35:00,34.25,34.25,34.2,34.21,155694.0,24.1245,24.1245,24.0893,24.0964,155694.0
2017-03-14 11:40:00,34.2,34.22,34.19,34.2,146780.0,24.0893,24.1034,24.0823,24.0893,146780.0
2017-03-14 11:45:00,34.2,34.22,34.19,34.22,97719.0,24.0893,24.1034,24.0823,24.1034,97719.0
2017-03-14 11:50:00,34.22,34.27,34.21,34.25,236098.0,24.1034,24.1386,24.0964,24.1245,236098.0
2017-03-14 11:55:00,34.25,34.27,34.24,34.26,94293.0,24.1245,24.1386,24.1175,24.1316,94293.0
2017-03-14 12:00:00,34.26,34.27,34.22,34.22,102949.0,24.1316,24.1386,24.1034,24.1034,102949.0
2017-03-14 12:05:00,34.23,34.24,34.19,34.2,139115.0,24.1105,24.1175,24.0823,24.0893,139115.0
2017-03-14 12:10:00,34.2,34.21,34.14,34.14,134094.0,24.0893,24.0964,24.0471,24.0471,134094.0
2017-03-14 12:15:00,34.15,34.15,34.12,34.12,72254.0,24.0541,24.0541,24.033,24.033,72254.0
2017-03-14 12:20:00,34.12,34.15,34.12,34.13,86744.0,24.033,24.0541,24.033,24.04,86744.0
2017-03-14 12:25:00,34.13,34.14,34.12,34.13,99260.0,24.04,24.0471,24.033,24.04,99260.0
2017-03-14 12:30:00,34.14,34.16,34.13,34.15,104540.0,24.0471,24.0612,24.04,24.0541,104540.0
2017-03-14 12:35:00,34.15,34.16,34.13,34.14,73470.0,24.0541,24.0612,24.04,24.0471,73470.0
2017-03-14 12:40:00,34.13,34.17,34.12,34.16,130327.0,24.04,24.0682,24.033,24.0612,130327.0
2017-03-14 12:45:00,34.16,34.19,34.16,34.18,90449.0,24.0612,24.0823,24.0612,24.0752,90449.0
2017-03-14 12:50:00,34.18,34.19,34.16,34.18,55357.0,24.0752,24.0823,24.0612,24.0752,55357.0
2017-03-14 12:55:00,34.18,34.18,34.16,34.18,79988.0,24.0752,24.0752,24.0612,24.0752,79988.0
2017-03-14 13:00:00,34.18,34.21,34.17,34.2,72820.0,24.0752,24.0964,24.0682,24.0893,72820.0
2017-03-14 13:05:00,34.2,34.21,34.19,34.21,85628.0,24.0893,24.0964,24.0823,24.0964,85628.0
2017-03-14 13:10:00,34.2,34.26,34.2,34.24,122491.0,24.0893,24.1316,24.0893,24.1175,122491.0
2017-03-14 13:15:00,34.24,34.25,34.22,34.23,82244.0,24.1175,24.1245,24.1034,24.1105,82244.0
2017-03-14 13:20:00,34.23,34.24,34.22,34.24,53429.0,24.1105,24.1175,24.1034,24.1175,53429.0
2017-03-14 13:25:00,34.23,34.28,34.22,34.26,195021.0,24.1105,24.1457,24.1034,24.1316,195021.0
2017-03-14 13:30:00,34.27,34.27,34.22,34.22,100581.0,24.1386,24.1386,24.1034,24.1034,100581.0
2017-03-14 13:35:00,34.22,34.26,34.22,34.26,112589.0,24.1034,24.1316,24.1034,24.1316,112589.0
2017-03-14 13:40:00,34.26,34.27,34.24,34.27,88362.0,24.1316,24.1386,24.1175,24.1386,88362.0
2017-03-14 13:45:00,34.26,34.27,34.26,34.27,59399.0,24.1316,24.1386,24.1316,24.1386,59399.0
2017-03-14 13:50:00,34.27,34.28,34.26,34.26,150115.0,24.1386,24.1457,24.1316,24.1316,150115.0
2017-03-14 13:55:00,34.27,34.27,34.26,34.27,36145.0,24.1386,24.1386,24.1316,24.1386,36145.0
2017-03-14 14:00:00,34.27,34.27,34.25,34.26,209641.0,24.1386,24.1386,24.1245,24.1316,209641.0
2017-03-14 14:05:00,34.26,34.28,34.25,34.28,86259.0,24.1316,24.1457,24.1245,24.1457,86259.0
2017-03-14 14:10:00,34.27,34.28,34.26,34.27,89838.0,24.1386,24.1457,24.1316,24.1386,89838.0
2017-03-14 14:15:00,34.27,34.28,34.26,34.26,87732.0,24.1386,24.1457,24.1316,24.1316,87732.0
2017-03-14 14:20:00,34.27,34.27,34.26,34.27,90856.0,24.1386,24.1386,24.1316,24.1386,90856.0
2017-03-14 14:25:00,34.27,34.28,34.26,34.27,75269.0,24.1386,24.1457,24.1316,24.1386,75269.0
2017-03-14 14:30:00,34.27,34.33,34.27,34.32,281438.0,24.1386,24.1809,24.1386,24.1739,281438.0
2017-03-14 14:35:00,34.32,34.32,34.27,34.3,94681.0,24.1739,24.1739,24.1386,24.1598,94681.0
2017-03-14 14:40:00,34.3,34.31,34.29,34.3,90614.0,24.1598,24.1668,24.1527,24.1598,90614.0
2017-03-14 14:45:00,34.3,34.3,34.27,34.27,135623.0,24.1598,24.1598,24.1386,24.1386,135623.0
2017-03-14 14:50:00,34.27,34.28,34.24,34.25,140309.0,24.1386,24.1457,24.1175,24.1245,140309.0
2017-03-14 14:55:00,34.24,34.27,34.23,34.27,152522.0,24.1175,24.1386,24.1105,24.1386,152522.0
2017-03-14 15:00:00,34.27,34.29,34.26,34.29,81554.0,24.1386,24.1527,24.1316,24.1527,81554.0
2017-03-14 15:05:00,34.29,34.29,34.27,34.28,113924.0,24.1527,24.1527,24.1386,24.1457,113924.0
2017-03-14 15:10:00,34.28,34.29,34.27,34.28,106391.0,24.1457,24.1527,24.1386,24.1457,106391.0
2017-03-14 15:15:00,34.29,34.3,34.28,34.29,142772.0,24.1527,24.1598,24.1457,24.1527,142772.0
2017-03-14 15:20:00,34.29,34.3,34.25,34.26,152227.0,24.1527,24.1598,24.1245,24.1316,152227.0
2017-03-14 15:25:00,34.27,34.27,34.26,34.26,92324.0,24.1386,24.1386,24.1316,24.1316,92324.0
2017-03-14 15:30:00,34.26,34.27,34.22,34.22,218793.0,24.1316,24.1386,24.1034,24.1034,218793.0
2017-03-14 15:35:00,34.23,34.24,34.22,34.23,145573.0,24.1105,24.1175,24.1034,24.1105,145573.0
2017-03-14 15:40:00,34.23,34.24,34.22,34.23,186513.0,24.1105,24.1175,24.1034,24.1105,186513.0
2017-03-14 15:45:00,34.23,34.24,34.21,34.23,334752.0,24.1105,24.1175,24.0964,24.1105,334752.0
2017-03-14 15:50:00,34.23,34.23,34.21,34.22,297411.0,24.1105,24.1105,24.0964,24.1034,297411.0
2017-03-14 15:55:00,34.22,34.24,34.19,34.22,815491.0,24.1034,24.1175,24.0823,24.1034,815491.0
2017-03-15 09:30:00,34.22,34.31,34.18,34.28,522704.0,24.1034,24.1668,24.0752,24.1457,522704.0
2017-03-15 09:35:00,34.29,34.3,34.27,34.3,124689.0,24.1527,24.1598,24.1386,24.1598,124689.0
2017-03-15 09:40:00,34.3,34.34,34.28,34.31,226711.0,24.1598,24.1879,24.1457,24.1668,226711.0
2017-03-15 09:45:00,34.31,34.38,34.3,34.38,191469.0,24.1668,24.2161,24.1598,24.2161,191469.0
2017-03-15 09:50:00,34.37,34.38,34.29,34.3,165819.0,24.2091,24.2161,24.1527,24.1598,165819.0
2017-03-15 09:55:00,34.3,34.32,34.28,34.31,117497.0,24.1598,24.1739,24.1457,24.1668,117497.0
2017-03-15 10:00:00,34.31,34.36,34.31,34.36,166815.0,24.1668,24.202,24.1668,24.202,166815.0
2017-03-15 10:05:00,34.35,34.39,34.35,34.37,160261.0,24.195,24.2232,24.195,24.2091,160261.0
2017-03-15 10:10:00,34.37,34.37,34.34,34.37,320138.0,24.2091,24.2091,24.1879,24.2091,320138.0
2017-03-15 10:15:00,34.37,34.37,34.35,34.35,168286.0,24.2091,24.2091,24.195,24.195,168286.0
2017-03-15 10:20:00,34.35,34.38,34.34,34.38,330731.0,24.195,24.2161,24.1879,24.2161,330731.0
2017-03-15 10:25:00,34.38,34.39,34.37,34.38,111000.0,24.2161,24.2232,24.2091,24.2161,111000.0
2017-03-15 10:30:00,34.39,34.39,34.32,34.33,264111.0,24.2232,24.2232,24.1739,24.1809,264111.0
2017-03-15 10:35:00,34.32,34.34,34.32,34.34,150692.0,24.1739,24.1879,24.1739,24.1879,150692.0
2017-03-15 10:40:00,34.34,34.36,34.32,34.33,154889.0,24.1879,24.202,24.1739,24.1809,154889.0
2017-03-15 10:45:00,34.33,34.38,34.32,34.38,124574.0,24.1809,24.2161,24.1739,24.2161,124574.0
2017-03-15 10:50:00,34.38,34.38,34.36,34.36,116355.0,24.2161,24.2161,24.202,24.202,116355.0
2017-03-15 10:55:00,34.36,34.4,34.36,34.39,195311.0,24.202,24.2302,24.202,24.2232,195311.0
2017-03-15 11:00:00,34.4,34.4,34.38,34.38,109838.0,24.2302,24.2302,24.2161,24.2161,109838.0
2017-03-15 11:05:00,34.38,34.39,34.35,34.37,176267.0,24.2161,24.2232,24.195,24.2091,176267.0
2017-03-15 11:10:00,34.37,34.4,34.36,34.4,186365.0,24.2091,24.2302,24.202,24.2302,186365.0
2017-03-15 11:15:00,34.4,34.41,34.39,34.4,111432.0,24.2302,24.2372,24.2232,24.2302,111432.0
2017-03-15 11:20:00,34.4,34.42,34.4,34.41,98702.0,24.2302,24.2443,24.2302,24.2372,98702.0
2017-03-15 11:25:00,34.41,34.46,34.41,34.46,233630.0,24.2372,24.2725,24.2372,24.2725,233630.0
2017-03-15 11:30:00,34.45,34.46,34.42,34.45,186793.0,24.2654,24.2725,24.2443,24.2654,186793.0
2017-03-15 11:35:00,34.45,34.46,34.42,34.43,131991.0,24.2654,24.2725,24.2443,24.2513,131991.0
2017-03-15 11:40:00,34.43,34.44,34.41,34.41,131734.0,24.2513,24.2584,24.2372,24.2372,131734.0
2017-03-15 11:45:00,34.41,34.44,34.41,34.43,169999.0,24.2372,24.2584,24.2372,24.2513,169999.0
2017-03-15 11:50:00,34.43,34.46,34.43,34.43,147898.0,24.2513,24.2725,24.2513,24.2513,147898.0
2017-03-15 11:55:00,34.43,34.46,34.43,34.46,105868.0,24.2513,24.2725,24.2513,24.2725,105868.0
2017-03-15 12:00:00,34.46,34.46,34.44,34.46,90293.0,24.2725,24.2725,24.2584,24.2725,90293.0
2017-03-15 12:05:00,34.45,34.46,34.44,34.45,96618.0,24.2654,24.2725,24.2584,24.2654,96618.0
2017-03-15 12:10:00,34.45,34.46,34.44,34.45,143020.0,24.2654,24.2725,24.2584,24.2654,143020.0
2017-03-15 12:15:00,34.45,34.47,34.44,34.46,83677.0,24.2654,24.2795,24.2584,24.2725,83677.0
2017-03-15 12:20:00,34.46,34.47,34.44,34.45,127125.0,24.2725,24.2795,24.2584,24.2654,127125.0
2017-03-15 12:25:00,34.45,34.46,34.44,34.45,95991.0,24.2654,24.2725,24.2584,24.2654,95991.0
2017-03-15 12:30:00,34.45,34.47,34.45,34.45,176036.0,24.2654,24.2795,24.2654,24.2654,176036.0
2017-03-15 12:35:00,34.45,34.49,34.44,34.48,241326.0,24.2654,24.2936,24.2584,24.2866,241326.0
2017-03-15 12:40:00,34.48,34.5,34.47,34.49,185655.0,24.2866,24.3006,24.2795,24.2936,185655.0
2017-03-15 12:45:00,34.49,34.51,34.48,34.5,309061.0,24.2936,24.3077,24.2866,24.3006,309061.0
2017-03-15 12:50:00,34.5,34.51,34.49,34.5,184593.0,24.3006,24.3077,24.2936,24.3006,184593.0
2017-03-15 12:55:00,34.51,34.52,34.49,34.52,180489.0,24.3077,24.3147,24.2936,24.3147,180489.0
2017-03-15 13:00:00,34.52,34.53,34.5,34.51,76524.0,24.3147,24.3218,24.3006,24.3077,76524.0
2017-03-15 13:05:00,34.5,34.51,34.47,34.49,194984.0,24.3006,24.3077,24.2795,24.2936,194984.0
2017-03-15 13:10:00,34.49,34.49,34.46,34.46,80627.0,24.2936,24.2936,24.2725,24.2725,80627.0
2017-03-15 13:15:00,34.46,34.47,34.42,34.43,101100.0,24.2725,24.2795,24.2443,24.2513,101100.0
2017-03-15 13:20:00,34.43,34.46,34.42,34.44,118074.0,24.2513,24.2725,24.2443,24.2584,118074.0
2017-03-15 13:25:00,34.44,34.46,34.43,34.45,146776.0,24.2584,24.2725,24.2513,24.2654,146776.0
2017-03-15 13:30:00,34.45,34.45,34.42,34.45,107872.0,24.2654,24.2654,24.2443,24.2654,107872.0
2017-03-15 13:35:00,34.45,34.45,34.42,34.43,99368.0,24.2654,24.2654,24.2443,24.2513,99368.0
2017-03-15 13:40:00,34.42,34.45,34.42,34.45,102067.0,24.2443,24.2654,24.2443,24.2654,102067.0
2017-03-15 13:45:00,34.45,34.48,34.44,34.48,103998.0,24.2654,24.2866,24.2584,24.2866,103998.0
2017-03-15 13:50:00,34.48,34.48,34.44,34.44,160679.0,24.2866,24.2866,24.2584,24.2584,160679.0
2017-03-15 13:55:00,34.45,34.46,34.4,34.41,146519.0,24.2654,24.2725,24.2302,24.2372,146519.0
2017-03-15 14:00:00,34.41,34.57,34.41,34.55,568419.0,24.2372,24.3499,24.2372,24.3359,568419.0
2017-03-15 14:05:00,34.54,34.59,34.54,34.54,326317.0,24.3288,24.364,24.3288,24.3288,326317.0
2017-03-15 14:10:00,34.53,34.58,34.52,34.56,408583.0,24.3218,24.357,24.3147,24.3429,408583.0
2017-03-15 14:15:00,34.55,34.56,34.51,34.54,223088.0,24.3359,24.3429,24.3077,24.3288,223088.0
2017-03-15 14:20:00,34.55,34.55,34.51,34.53,215804.0,24.3359,24.3359,24.3077,24.3218,215804.0
2017-03-15 14:25:00,34.52,34.53,34.48,34.49,193983.0,24.3147,24.3218,24.2866,24.2936,193983.0
2017-03-15 14:30:00,34.49,34.53,34.46,34.52,377992.0,24.2936,24.3218,24.2725,24.3147,377992.0
2017-03-15 14:35:00,34.52,34.58,34.49,34.57,317586.0,24.3147,24.357,24.2936,24.3499,317586.0
2017-03-15 14:40:00,34.56,34.58,34.54,34.57,227121.0,24.3429,24.357,24.3288,24.3499,227121.0
2017-03-15 14:45:00,34.56,34.63,34.56,34.62,395466.0,24.3429,24.3922,24.3429,24.3852,395466.0
2017-03-15 14:50:00,34.62,34.64,34.6,34.63,262081.0,24.3852,24.3992,24.3711,24.3922,262081.0
2017-03-15 14:55:00,34.63,34.63,34.57,34.59,294250.0,24.3922,24.3922,24.3499,24.364,294250.0
2017-03-15 15:00:00,34.59,34.64,34.58,34.61,274692.0,24.364,24.3992,24.357,24.3781,274692.0
2017-03-15 15:05:00,34.61,34.66,34.6,34.66,218601.0,24.3781,24.4133,24.3711,24.4133,218601.0
2017-03-15 15:10:00,34.66,34.68,34.62,34.67,489930.0,24.4133,24.4274,24.3852,24.4204,489930.0
2017-03-15 15:15:00,34.67,34.69,34.66,34.67,300724.0,24.4204,24.4345,24.4133,24.4204,300724.0
2017-03-15 15:20:00,34.67,34.68,34.63,34.66,254709.0,24.4204,24.4274,24.3922,24.4133,254709.0
2017-03-15 15:25:00,34.66,34.69,34.65,34.69,236743.0,24.4133,24.4345,24.4063,24.4345,236743.0
2017-03-15 15:30:00,34.69,34.7,34.67,34.68,465958.0,24.4345,24.4415,24.4204,24.4274,465958.0
2017-03-15 15:35:00,34.69,34.7,34.66,34.69,301866.0,24.4345,24.4415,24.4133,24.4345,301866.0
2017-03-15 15:40:00,34.69,34.69,34.65,34.65,372634.0,24.4345,24.4345,24.4063,24.4063,372634.0
2017-03-15 15:45:00,34.65,34.65,34.6,34.62,540469.0,24.4063,24.4063,24.3711,24.3852,540469.0
2017-03-15 15:50:00,34.62,34.68,34.61,34.65,774273.0,24.3852,24.4274,24.3781,24.4063,774273.0
2017-03-15 15:55:00,34.66,34.66,34.61,34.62,973255.0,24.4133,24.4133,24.3781,24.3852,973255.0
2017-03-16 09:30:00,34.58,34.63,34.41,34.49,610229.0,24.357,24.3922,24.2372,24.2936,610229.0
2017-03-16 09:35:00,34.49,34.49,34.41,34.45,493784.0,24.2936,24.2936,24.2372,24.2654,493784.0
2017-03-16 09:40:00,34.45,34.49,34.42,34.45,368133.0,24.2654,24.2936,24.2443,24.2654,368133.0
2017-03-16 09:45:00,34.46,34.46,34.32,34.35,521857.0,24.2725,24.2725,24.1739,24.195,521857.0
2017-03-16 09:50:00,34.34,34.43,34.33,34.43,256097.0,24.1879,24.2513,24.1809,24.2513,256097.0
2017-03-16 09:55:00,34.42,34.43,34.37,34.37,261695.0,24.2443,24.2513,24.2091,24.2091,261695.0
2017-03-16 10:00:00,34.38,34.42,34.37,34.38,189043.0,24.2161,24.2443,24.2091,24.2161,189043.0
2017-03-16 10:05:00,34.39,34.42,34.38,34.4,229634.0,24.2232,24.2443,24.2161,24.2302,229634.0
2017-03-16 10:10:00,34.4,34.41,34.33,34.37,369216.0,24.2302,24.2372,24.1809,24.2091,369216.0
2017-03-16 10:15:00,34.36,34.38,34.32,34.33,498952.0,24.202,24.2161,24.1739,24.1809,498952.0
2017-03-16 10:20:00,34.32,34.33,34.29,34.3,277444.0,24.1739,24.1809,24.1527,24.1598,277444.0
2017-03-16 10:25:00,34.31,34.39,34.3,34.37,190034.0,24.1668,24.2232,24.1598,24.2091,190034.0
2017-03-16 10:30:00,34.38,34.42,34.37,34.41,271355.0,24.2161,24.2443,24.2091,24.2372,271355.0
2017-03-16 10:35:00,34.41,34.42,34.36,34.38,316181.0,24.2372,24.2443,24.202,24.2161,316181.0
2017-03-16 10:40:00,34.38,34.43,34.37,34.4,282618.0,24.2161,24.2513,24.2091,24.2302,282618.0
2017-03-16 10:45:00,34.39,34.43,34.39,34.43,167013.0,24.2232,24.2513,24.2232,24.2513,167013.0
2017-03-16 10:50:00,34.43,34.43,34.4,34.43,221731.0,24.2513,24.2513,24.2302,24.2513,221731.0
2017-03-16 10:55:00,34.43,34.43,34.38,34.43,205643.0,24.2513,24.2513,24.2161,24.2513,205643.0
2017-03-16 11:00:00,34.43,34.43,34.31,34.33,253203.0,24.2513,24.2513,24.1668,24.1809,253203.0
2017-03-16 11:05:00,34.33,34.38,34.33,34.38,79781.0,24.1809,24.2161,24.1809,24.2161,79781.0
2017-03-16 11:10:00,34.38,34.42,34.37,34.4,139998.0,24.2161,24.2443,24.2091,24.2302,139998.0
2017-03-16 11:15:00,34.4,34.43,34.4,34.41,186077.0,24.2302,24.2513,24.2302,24.2372,186077.0
2017-03-16 11:20:00,34.41,34.42,34.38,34.4,180450.0,24.2372,24.2443,24.2161,24.2302,180450.0
2017-03-16 11:25:00,34.4,34.41,34.37,34.37,152029.0,24.2302,24.2372,24.2091,24.2091,152029.0
2017-03-16 11:30:00,34.36,34.37,34.3,34.3,179973.0,24.202,24.2091,24.1598,24.1598,179973.0
2017-03-16 11:35:00,34.3,34.33,34.29,34.33,227334.0,24.1598,24.1809,24.1527,24.1809,227334.0
2017-03-16 11:40:00,34.32,34.34,34.3,34.3,133630.0,24.1739,24.1879,24.1598,24.1598,133630.0
2017-03-16 11:45:00,34.3,34.31,34.26,34.29,162030.0,24.1598,24.1668,24.1316,24.1527,162030.0
2017-03-16 11:50:00,34.29,34.33,34.29,34.32,142160.0,24.1527,24.1809,24.1527,24.1739,142160.0
2017-03-16 11:55:00,34.33,34.35,34.31,34.34,168220.0,24.1809,24.195,24.1668,24.1879,168220.0
2017-03-16 12:00:00,34.34,34.36,34.34,34.34,132263.0,24.1879,24.202,24.1879,24.1879,132263.0
2017-03-16 12:05:00,34.34,34.37,34.34,34.37,99529.0,24.1879,24.2091,24.1879,24.2091,99529.0
2017-03-16 12:10:00,34.37,34.39,34.36,34.38,148139.0,24.2091,24.2232,24.202,24.2161,148139.0
2017-03-16 12:15:00,34.38,34.39,34.37,34.39,124620.0,24.2161,24.2232,24.2091,24.2232,124620.0
2017-03-16 12:20:00,34.39,34.39,34.37,34.39,154251.0,24.2232,24.2232,24.2091,24.2232,154251.0
2017-03-16 12:25:00,34.38,34.4,34.34,34.35,180919.0,24.2161,24.2302,24.1879,24.195,180919.0
2017-03-16 12:30:00,34.34,34.35,34.32,34.32,113551.0,24.1879,24.195,24.1739,24.1739,113551.0
2017-03-16 12:35:00,34.33,34.35,34.32,34.33,85814.0,24.1809,24.195,24.1739,24.1809,85814.0
2017-03-16 12:40:00,34.33,34.41,34.32,34.41,147265.0,24.1809,24.2372,24.1739,24.2372,147265.0
2017-03-16 12:45:00,34.41,34.41,34.37,34.37,133873.0,24.2372,24.2372,24.2091,24.2091,133873.0
2017-03-16 12:50:00,34.37,34.39,34.36,34.39,91245.0,24.2091,24.2232,24.202,24.2232,91245.0
2017-03-16 12:55:00,34.39,34.4,34.37,34.38,101005.0,24.2232,24.2302,24.2091,24.2161,101005.0
2017-03-16 13:00:00,34.38,34.39,34.34,34.35,181179.0,24.2161,24.2232,24.1879,24.195,181179.0
2017-03-16 13:05:00,34.36,34.38,34.35,34.37,79241.0,24.202,24.2161,24.195,24.2091,79241.0
2017-03-16 13:10:00,34.37,34.4,34.36,34.38,185007.0,24.2091,24.2302,24.202,24.2161,185007.0
2017-03-16 13:15:00,34.38,34.39,34.33,34.34,90712.0,24.2161,24.2232,24.1809,24.1879,90712.0
2017-03-16 13:20:00,34.34,34.35,34.34,34.34,34547.0,24.1879,24.195,24.1879,24.1879,34547.0
2017-03-16 13:25:00,34.34,34.35,34.33,34.35,76522.0,24.1879,24.195,24.1809,24.195,76522.0
2017-03-16 13:30:00,34.34,34.35,34.32,34.33,113803.0,24.1879,24.195,24.1739,24.1809,113803.0
2017-03-16 13:35:00,34.34,34.34,34.31,34.32,80655.0,24.1879,24.1879,24.1668,24.1739,80655.0
2017-03-16 13:40:00,34.32,34.34,34.31,34.33,81978.0,24.1739,24.1879,24.1668,24.1809,81978.0
2017-03-16 13:45:00,34.33,34.34,34.32,34.33,61715.0,24.1809,24.1879,24.1739,24.1809,61715.0
2017-03-16 13:50:00,34.34,34.35,34.33,34.34,82371.0,24.1879,24.195,24.1809,24.1879,82371.0
2017-03-16 13:55:00,34.33,34.34,34.3,34.3,90653.0,24.1809,24.1879,24.1598,24.1598,90653.0
2017-03-16 14:00:00,34.3,34.31,34.3,34.3,58718.0,24.1598,24.1668,24.1598,24.1598,58718.0
2017-03-16 14:05:00,34.31,34.31,34.28,34.29,74115.0,24.1668,24.1668,24.1457,24.1527,74115.0
2017-03-16 14:10:00,34.29,34.33,34.28,34.32,132552.0,24.1527,24.1809,24.1457,24.1739,132552.0
2017-03-16 14:15:00,34.31,34.33,34.29,34.32,113500.0,24.1668,24.1809,24.1527,24.1739,113500.0
2017-03-16 14:20:00,34.33,34.33,34.31,34.32,92051.0,24.1809,24.1809,24.1668,24.1739,92051.0
2017-03-16 14:25:00,34.32,34.34,34.32,34.34,114207.0,24.1739,24.1879,24.1739,24.1879,114207.0
2017-03-16 14:30:00,34.34,34.35,34.33,34.34,55757.0,24.1879,24.195,24.1809,24.1879,55757.0
2017-03-16 14:35:00,34.34,34.36,34.34,34.34,393356.0,24.1879,24.202,24.1879,24.1879,393356.0
2017-03-16 14:40:00,34.34,34.34,34.3,34.3,156817.0,24.1879,24.1879,24.1598,24.1598,156817.0
2017-03-16 14:45:00,34.3,34.31,34.27,34.29,205528.0,24.1598,24.1668,24.1386,24.1527,205528.0
2017-03-16 14:50:00,34.28,34.29,34.27,34.27,88053.0,24.1457,24.1527,24.1386,24.1386,88053.0
2017-03-16 14:55:00,34.27,34.28,34.26,34.27,113125.0,24.1386,24.1457,24.1316,24.1386,113125.0
2017-03-16 15:00:00,34.27,34.3,34.25,34.3,204176.0,24.1386,24.1598,24.1245,24.1598,204176.0
2017-03-16 15:05:00,34.3,34.31,34.29,34.3,91733.0,24.1598,24.1668,24.1527,24.1598,91733.0
2017-03-16 15:10:00,34.3,34.34,34.3,34.32,281242.0,24.1598,24.1879,24.1598,24.1739,281242.0
2017-03-16 15:15:00,34.32,34.36,34.31,34.36,376147.0,24.1739,24.202,24.1668,24.202,376147.0
2017-03-16 15:20:00,34.36,34.41,34.35,34.4,249102.0,24.202,24.2372,24.195,24.2302,249102.0
2017-03-16 15:25:00,34.41,34.41,34.35,34.37,300565.0,24.2372,24.2372,24.195,24.2091,300565.0
2017-03-16 15:30:00,34.36,34.39,34.34,34.39,254726.0,24.202,24.2232,24.1879,24.2232,254726.0
2017-03-16 15:35:00,34.38,34.4,34.38,34.4,169976.0,24.2161,24.2302,24.2161,24.2302,169976.0
2017-03-16 15:40:00,34.4,34.43,34.39,34.43,253430.0,24.2302,24.2513,24.2232,24.2513,253430.0
2017-03-16 15:45:00,34.43,34.43,34.37,34.38,674012.0,24.2513,24.2513,24.2091,24.2161,674012.0
2017-03-16 15:50:00,34.38,34.39,34.34,34.36,505586.0,24.2161,24.2232,24.1879,24.202,505586.0
2017-03-16 15:55:00,34.36,34.44,34.35,34.42,1653666.0,24.202,24.2584,24.195,24.2443,1653666.0
2017-03-17 09:30:00,34.46,34.48,34.34,34.35,6063349.0,24.2725,24.2866,24.1879,24.195,6063349.0
2017-03-17 09:35:00,34.34,34.42,34.27,34.37,321773.0,24.1879,24.2443,24.1386,24.2091,321773.0
2017-03-17 09:40:00,34.38,34.43,34.37,34.41,272476.0,24.2161,24.2513,24.2091,24.2372,272476.0
2017-03-17 09:45:00,34.42,34.49,34.38,34.49,148392.0,24.2443,24.2936,24.2161,24.2936,148392.0
2017-03-17 09:50:00,34.49,34.55,34.48,34.55,214559.0,24.2936,24.3359,24.2866,24.3359,214559.0
2017-03-17 09:55:00,34.55,34.56,34.47,34.47,246708.0,24.3359,24.3429,24.2795,24.2795,246708.0
2017-03-17 10:00:00,34.48,34.5,34.42,34.48,199058.0,24.2866,24.3006,24.2443,24.2866,199058.0
2017-03-17 10:05:00,34.48,34.51,34.42,34.51,256836.0,24.2866,24.3077,24.2443,24.3077,256836.0
2017-03-17 10:10:00,34.51,34.55,34.5,34.52,478093.0,24.3077,24.3359,24.3006,24.3147,478093.0
2017-03-17 10:15:00,34.52,34.52,34.48,34.51,181101.0,24.3147,24.3147,24.2866,24.3077,181101.0
2017-03-17 10:20:00,34.5,34.51,34.46,34.48,178924.0,24.3006,24.3077,24.2725,24.2866,178924.0
2017-03-17 10:25:00,34.48,34.57,34.47,34.55,463844.0,24.2866,24.3499,24.2795,24.3359,463844.0
2017-03-17 10:30:00,34.56,34.56,34.46,34.48,262091.0,24.3429,24.3429,24.2725,24.2866,262091.0
2017-03-17 10:35:00,34.48,34.49,34.41,34.41,160080.0,24.2866,24.2936,24.2372,24.2372,160080.0
2017-03-17 10:40:00,34.42,34.43,34.38,34.43,138790.0,24.2443,24.2513,24.2161,24.2513,138790.0
2017-03-17 10:45:00,34.43,34.45,34.42,34.44,119394.0,24.2513,24.2654,24.2443,24.2584,119394.0
2017-03-17 10:50:00,34.44,34.45,34.37,34.38,170393.0,24.2584,24.2654,24.2091,24.2161,170393.0
2017-03-17 10:55:00,34.37,34.41,34.36,34.39,163718.0,24.2091,24.2372,24.202,24.2232,163718.0
2017-03-17 11:00:00,34.4,34.4,34.33,34.38,218280.0,24.2302,24.2302,24.1809,24.2161,218280.0
2017-03-17 11:05:00,34.38,34.44,34.37,34.44,150819.0,24.2161,24.2584,24.2091,24.2584,150819.0
2017-03-17 11:10:00,34.44,34.46,34.42,34.46,184520.0,24.2584,24.2725,24.2443,24.2725,184520.0
2017-03-17 11:15:00,34.46,34.48,34.43,34.44,229303.0,24.2725,24.2866,24.2513,24.2584,229303.0
2017-03-17 11:20:00,34.45,34.47,34.43,34.45,126824.0,24.2654,24.2795,24.2513,24.2654,126824.0
2017-03-17 11:25:00,34.46,34.47,34.43,34.47,146327.0,24.2725,24.2795,24.2513,24.2795,146327.0
2017-03-17 11:30:00,34.47,34.47,34.42,34.42,94378.0,24.2795,24.2795,24.2443,24.2443,94378.0
2017-03-17 11:35:00,34.42,34.43,34.39,34.41,136524.0,24.2443,24.2513,24.2232,24.2372,136524.0
2017-03-17 11:40:00,34.41,34.48,34.4,34.45,196610.0,24.2372,24.2866,24.2302,24.2654,196610.0
2017-03-17 11:45:00,34.46,34.48,34.4,34.41,208900.0,24.2725,24.2866,24.2302,24.2372,208900.0
2017-03-17 11:50:00,34.4,34.41,34.39,34.4,174316.0,24.2302,24.2372,24.2232,24.2302,174316.0
2017-03-17 11:55:00,34.41,34.47,34.4,34.46,111871.0,24.2372,24.2795,24.2302,24.2725,111871.0
2017-03-17 12:00:00,34.46,34.49,34.45,34.47,147104.0,24.2725,24.2936,24.2654,24.2795,147104.0
2017-03-17 12:05:00,34.47,34.48,34.43,34.46,105235.0,24.2795,24.2866,24.2513,24.2725,105235.0
2017-03-17 12:10:00,34.45,34.47,34.43,34.44,153687.0,24.2654,24.2795,24.2513,24.2584,153687.0
2017-03-17 12:15:00,34.45,34.46,34.43,34.45,91975.0,24.2654,24.2725,24.2513,24.2654,91975.0
2017-03-17 12:20:00,34.45,34.46,34.43,34.44,72728.0,24.2654,24.2725,24.2513,24.2584,72728.0
2017-03-17 12:25:00,34.44,34.46,34.43,34.45,96732.0,24.2584,24.2725,24.2513,24.2654,96732.0
2017-03-17 12:30:00,34.45,34.45,34.42,34.42,121167.0,24.2654,24.2654,24.2443,24.2443,121167.0
2017-03-17 12:35:00,34.43,34.45,34.42,34.44,66161.0,24.2513,24.2654,24.2443,24.2584,66161.0
2017-03-17 12:40:00,34.44,34.46,34.43,34.46,87026.0,24.2584,24.2725,24.2513,24.2725,87026.0
2017-03-17 12:45:00,34.45,34.46,34.44,34.44,76512.0,24.2654,24.2725,24.2584,24.2584,76512.0
2017-03-17 12:50:00,34.44,34.47,34.44,34.46,145894.0,24.2584,24.2795,24.2584,24.2725,145894.0
2017-03-17 12:55:00,34.46,34.47,34.42,34.42,141969.0,24.2725,24.2795,24.2443,24.2443,141969.0
2017-03-17 13:00:00,34.43,34.43,34.41,34.43,59337.0,24.2513,24.2513,24.2372,24.2513,59337.0
2017-03-17 13:05:00,34.43,34.44,34.41,34.43,79994.0,24.2513,24.2584,24.2372,24.2513,79994.0
2017-03-17 13:10:00,34.44,34.44,34.41,34.44,125956.0,24.2584,24.2584,24.2372,24.2584,125956.0
2017-03-17 13:15:00,34.44,34.49,34.42,34.48,213201.0,24.2584,24.2936,24.2443,24.2866,213201.0
2017-03-17 13:20:00,34.48,34.5,34.48,34.5,124976.0,24.2866,24.3006,24.2866,24.3006,124976.0
2017-03-17 13:25:00,34.5,34.5,34.48,34.49,75951.0,24.3006,24.3006,24.2866,24.2936,75951.0
2017-03-17 13:30:00,34.5,34.5,34.47,34.48,119207.0,24.3006,24.3006,24.2795,24.2866,119207.0
2017-03-17 13:35:00,34.48,34.5,34.48,34.49,127158.0,24.2866,24.3006,24.2866,24.2936,127158.0
2017-03-17 13:40:00,34.49,34.49,34.46,34.47,86271.0,24.2936,24.2936,24.2725,24.2795,86271.0
2017-03-17 13:45:00,34.47,34.47,34.45,34.47,60919.0,24.2795,24.2795,24.2654,24.2795,60919.0
2017-03-17 13:50:00,34.47,34.5,34.46,34.49,132392.0,24.2795,24.3006,24.2725,24.2936,132392.0
2017-03-17 13:55:00,34.48,34.5,34.46,34.47,105980.0,24.2866,24.3006,24.2725,24.2795,105980.0
2017-03-17 14:00:00,34.46,34.49,34.46,34.48,141806.0,24.2725,24.2936,24.2725,24.2866,141806.0
2017-03-17 14:05:00,34.48,34.52,34.48,34.52,93633.0,24.2866,24.3147,24.2866,24.3147,93633.0
2017-03-17 14:10:00,34.52,34.58,34.51,34.57,216873.0,24.3147,24.357,24.3077,24.3499,216873.0
2017-03-17 14:15:00,34.57,34.57,34.53,34.53,81445.0,24.3499,24.3499,24.3218,24.3218,81445.0
2017-03-17 14:20:00,34.53,34.55,34.52,34.54,133902.0,24.3218,24.3359,24.3147,24.3288,133902.0
2017-03-17 14:25:00,34.54,34.54,34.52,34.53,75755.0,24.3288,24.3288,24.3147,24.3218,75755.0
2017-03-17 14:30:00,34.53,34.56,34.52,34.55,111469.0,24.3218,24.3429,24.3147,24.3359,111469.0
2017-03-17 14:35:00,34.55,34.55,34.51,34.53,153471.0,24.3359,24.3359,24.3077,24.3218,153471.0
2017-03-17 14:40:00,34.53,34.53,34.5,34.51,100103.0,24.3218,24.3218,24.3006,24.3077,100103.0
2017-03-17 14:45:00,34.51,34.51,34.48,34.49,117787.0,24.3077,24.3077,24.2866,24.2936,117787.0
2017-03-17 14:50:00,34.5,34.5,34.47,34.47,148641.0,24.3006,24.3006,24.2795,24.2795,148641.0
2017-03-17 14:55:00,34.47,34.5,34.47,34.49,74234.0,24.2795,24.3006,24.2795,24.2936,74234.0
2017-03-17 15:00:00,34.5,34.5,34.48,34.48,81438.0,24.3006,24.3006,24.2866,24.2866,81438.0
2017-03-17 15:05:00,34.48,34.5,34.48,34.5,82350.0,24.2866,24.3006,24.2866,24.3006,82350.0
2017-03-17 15:10:00,34.5,34.5,34.48,34.49,90030.0,24.3006,24.3006,24.2866,24.2936,90030.0
2017-03-17 15:15:00,34.5,34.5,34.47,34.5,249620.0,24.3006,24.3006,24.2795,24.3006,249620.0
2017-03-17 15:20:00,34.5,34.5,34.49,34.5,93280.0,24.3006,24.3006,24.2936,24.3006,93280.0
2017-03-17 15:25:00,34.5,34.51,34.48,34.48,279999.0,24.3006,24.3077,24.2866,24.2866,279999.0
2017-03-17 15:30:00,34.48,34.49,34.45,34.45,310479.0,24.2866,24.2936,24.2654,24.2654,310479.0
2017-03-17 15:35:00,34.45,34.45,34.36,34.36,367991.0,24.2654,24.2654,24.202,24.202,367991.0
2017-03-17 15:40:00,34.36,34.38,34.34,34.34,464236.0,24.202,24.2161,24.1879,24.1879,464236.0
2017-03-17 15:45:00,34.34,34.37,34.32,34.33,478758.0,24.1879,24.2091,24.1739,24.1809,478758.0
2017-03-17 15:50:00,34.34,34.37,34.33,34.33,573537.0,24.1879,24.2091,24.1809,24.1809,573537.0
2017-03-17 15:55:00,34.34,34.35,34.3,34.31,1449062.0,24.1879,24.195,24.1598,24.1668,1449062.0
2017-03-20 09:30:00,34.4,34.46,34.37,34.38,494960.0,24.2302,24.2725,24.2091,24.2161,494960.0
2017-03-20 09:35:00,34.39,34.43,34.36,34.43,295151.0,24.2232,24.2513,24.202,24.2513,295151.0
2017-03-20 09:40:00,34.42,34.43,34.39,34.41,195856.0,24.2443,24.2513,24.2232,24.2372,195856.0
2017-03-20 09:45:00,34.41,34.43,34.38,34.4,194577.0,24.2372,24.2513,24.2161,24.2302,194577.0
2017-03-20 09:50:00,34.4,34.41,34.36,34.36,137623.0,24.2302,24.2372,24.202,24.202,137623.0
2017-03-20 09:55:00,34.36,34.43,34.36,34.4,273263.0,24.202,24.2513,24.202,24.2302,273263.0
2017-03-20 10:00:00,34.4,34.42,34.37,34.38,200782.0,24.2302,24.2443,24.2091,24.2161,200782.0
2017-03-20 10:05:00,34.38,34.39,34.37,34.37,124286.0,24.2161,24.2232,24.2091,24.2091,124286.0
2017-03-20 10:10:00,34.38,34.4,34.37,34.39,158659.0,24.2161,24.2302,24.2091,24.2232,158659.0
2017-03-20 10:15:00,34.39,34.41,34.38,34.4,113617.0,24.2232,24.2372,24.2161,24.2302,113617.0
2017-03-20 10:20:00,34.4,34.42,34.38,34.39,207356.0,24.2302,24.2443,24.2161,24.2232,207356.0
2017-03-20 10:25:00,34.4,34.4,34.37,34.38,160486.0,24.2302,24.2302,24.2091,24.2161,160486.0
2017-03-20 10:30:00,34.39,34.4,34.36,34.39,262021.0,24.2232,24.2302,24.202,24.2232,262021.0
2017-03-20 10:35:00,34.39,34.42,34.39,34.39,278290.0,24.2232,24.2443,24.2232,24.2232,278290.0
2017-03-20 10:40:00,34.39,34.4,34.35,34.36,190520.0,24.2232,24.2302,24.195,24.202,190520.0
2017-03-20 10:45:00,34.35,34.38,34.35,34.35,243080.0,24.195,24.2161,24.195,24.195,243080.0
2017-03-20 10:50:00,34.35,34.37,34.34,34.36,169098.0,24.195,24.2091,24.1879,24.202,169098.0
2017-03-20 10:55:00,34.35,34.38,34.34,34.37,318346.0,24.195,24.2161,24.1879,24.2091,318346.0
2017-03-20 11:00:00,34.38,34.38,34.36,34.37,221540.0,24.2161,24.2161,24.202,24.2091,221540.0
2017-03-20 11:05:00,34.38,34.39,34.37,34.39,118574.0,24.2161,24.2232,24.2091,24.2232,118574.0
2017-03-20 11:10:00,34.39,34.41,34.38,34.4,223421.0,24.2232,24.2372,24.2161,24.2302,223421.0
2017-03-20 11:15:00,34.4,34.43,34.39,34.43,114636.0,24.2302,24.2513,24.2232,24.2513,114636.0
2017-03-20 11:20:00,34.43,34.44,34.41,34.44,146405.0,24.2513,24.2584,24.2372,24.2584,146405.0
2017-03-20 11:25:00,34.44,34.46,34.41,34.43,228086.0,24.2584,24.2725,24.2372,24.2513,228086.0
2017-03-20 11:30:00,34.44,34.44,34.42,34.43,84594.0,24.2584,24.2584,24.2443,24.2513,84594.0
2017-03-20 11:35:00,34.43,34.44,34.42,34.44,92245.0,24.2513,24.2584,24.2443,24.2584,92245.0
2017-03-20 11:40:00,34.43,34.44,34.41,34.43,110332.0,24.2513,24.2584,24.2372,24.2513,110332.0
2017-03-20 11:45:00,34.42,34.44,34.42,34.44,80024.0,24.2443,24.2584,24.2443,24.2584,80024.0
2017-03-20 11:50:00,34.44,34.49,34.43,34.49,121221.0,24.2584,24.2936,24.2513,24.2936,121221.0
2017-03-20 11:55:00,34.48,34.5,34.45,34.47,208288.0,24.2866,24.3006,24.2654,24.2795,208288.0
2017-03-20 12:00:00,34.47,34.47,34.43,34.44,121225.0,24.2795,24.2795,24.2513,24.2584,121225.0
2017-03-20 12:05:00,34.44,34.46,34.41,34.46,180913.0,24.2584,24.2725,24.2372,24.2725,180913.0
2017-03-20 12:10:00,34.45,34.49,34.44,34.47,134393.0,24.2654,24.2936,24.2584,24.2795,134393.0
2017-03-20 12:15:00,34.46,34.47,34.41,34.42,106996.0,24.2725,24.2795,24.2372,24.2443,106996.0
2017-03-20 12:20:00,34.41,34.43,34.41,34.41,115333.0,24.2372,24.2513,24.2372,24.2372,115333.0
2017-03-20 12:25:00,34.41,34.43,34.41,34.42,105388.0,24.2372,24.2513,24.2372,24.2443,105388.0
2017-03-20 12:30:00,34.42,34.43,34.41,34.41,104557.0,24.2443,24.2513,24.2372,24.2372,104557.0
2017-03-20 12:35:00,34.41,34.42,34.4,34.4,74515.0,24.2372,24.2443,24.2302,24.2302,74515.0
2017-03-20 12:40:00,34.41,34.46,34.4,34.45,130471.0,24.2372,24.2725,24.2302,24.2654,130471.0
2017-03-20 12:45:00,34.45,34.45,34.42,34.44,165434.0,24.2654,24.2654,24.2443,24.2584,165434.0
2017-03-20 12:50:00,34.44,34.45,34.44,34.44,85278.0,24.2584,24.2654,24.2584,24.2584,85278.0
2017-03-20 12:55:00,34.44,34.45,34.43,34.45,125710.0,24.2584,24.2654,24.2513,24.2654,125710.0
2017-03-20 13:00:00,34.45,34.45,34.42,34.42,152158.0,24.2654,24.2654,24.2443,24.2443,152158.0
2017-03-20 13:05:00,34.42,34.43,34.37,34.39,312195.0,24.2443,24.2513,24.2091,24.2232,312195.0
2017-03-20 13:10:00,34.4,34.4,34.39,34.4,153339.0,24.2302,24.2302,24.2232,24.2302,153339.0
2017-03-20 13:15:00,34.4,34.4,34.38,34.4,78477.0,24.2302,24.2302,24.2161,24.2302,78477.0
2017-03-20 13:20:00,34.4,34.43,34.39,34.42,257434.0,24.2302,24.2513,24.2232,24.2443,257434.0
2017-03-20 13:25:00,34.43,34.44,34.42,34.42,82783.0,24.2513,24.2584,24.2443,24.2443,82783.0
2017-03-20 13:30:00,34.43,34.43,34.42,34.43,103901.0,24.2513,24.2513,24.2443,24.2513,103901.0
2017-03-20 13:35:00,34.42,34.43,34.4,34.4,117129.0,24.2443,24.2513,24.2302,24.2302,117129.0
2017-03-20 13:40:00,34.4,34.41,34.34,34.34,273714.0,24.2302,24.2372,24.1879,24.1879,273714.0
2017-03-20 13:45:00,34.34,34.4,34.33,34.4,216659.0,24.1879,24.2302,24.1809,24.2302,216659.0
2017-03-20 13:50:00,34.4,34.41,34.38,34.4,197666.0,24.2302,24.2372,24.2161,24.2302,197666.0
2017-03-20 13:55:00,34.4,34.4,34.38,34.39,85664.0,24.2302,24.2302,24.2161,24.2232,85664.0
2017-03-20 14:00:00,34.39,34.4,34.37,34.39,95942.0,24.2232,24.2302,24.2091,24.2232,95942.0
2017-03-20 14:05:00,34.39,34.41,34.38,34.39,119127.0,24.2232,24.2372,24.2161,24.2232,119127.0
2017-03-20 14:10:00,34.39,34.41,34.39,34.39,127026.0,24.2232,24.2372,24.2232,24.2232,127026.0
2017-03-20 14:15:00,34.39,34.41,34.38,34.4,139140.0,24.2232,24.2372,24.2161,24.2302,139140.0
2017-03-20 14:20:00,34.39,34.41,34.39,34.4,67569.0,24.2232,24.2372,24.2232,24.2302,67569.0
2017-03-20 14:25:00,34.4,34.41,34.37,34.39,192084.0,24.2302,24.2372,24.2091,24.2232,192084.0
2017-03-20 14:30:00,34.39,34.39,34.38,34.39,65326.0,24.2232,24.2232,24.2161,24.2232,65326.0
2017-03-20 14:35:00,34.38,34.4,34.35,34.36,318717.0,24.2161,24.2302,24.195,24.202,318717.0
2017-03-20 14:40:00,34.36,34.37,34.35,34.36,153360.0,24.202,24.2091,24.195,24.202,153360.0
2017-03-20 14:45:00,34.36,34.36,34.32,34.34,274924.0,24.202,24.202,24.1739,24.1879,274924.0
2017-03-20 14:50:00,34.34,34.35,34.32,34.33,108165.0,24.1879,24.195,24.1739,24.1809,108165.0
2017-03-20 14:55:00,34.33,34.35,34.32,34.35,102238.0,24.1809,24.195,24.1739,24.195,102238.0
2017-03-20 15:00:00,34.35,34.35,34.32,34.35,121623.0,24.195,24.195,24.1739,24.195,121623.0
2017-03-20 15:05:00,34.35,34.35,34.34,34.34,126000.0,24.195,24.195,24.1879,24.1879,126000.0
2017-03-20 15:10:00,34.34,34.38,34.34,34.38,140334.0,24.1879,24.2161,24.1879,24.2161,140334.0
2017-03-20 15:15:00,34.38,34.4,34.37,34.39,221231.0,24.2161,24.2302,24.2091,24.2232,221231.0
2017-03-20 15:20:00,34.4,34.4,34.37,34.38,130106.0,24.2302,24.2302,24.2091,24.2161,130106.0
2017-03-20 15:25:00,34.38,34.39,34.37,34.38,122534.0,24.2161,24.2232,24.2091,24.2161,122534.0
2017-03-20 15:30:00,34.39,34.43,34.38,34.43,231248.0,24.2232,24.2513,24.2161,24.2513,231248.0
2017-03-20 15:35:00,34.43,34.44,34.4,34.4,278690.0,24.2513,24.2584,24.2302,24.2302,278690.0
2017-03-20 15:40:00,34.4,34.42,34.4,34.41,222518.0,24.2302,24.2443,24.2302,24.2372,222518.0
2017-03-20 15:45:00,34.41,34.41,34.39,34.4,228277.0,24.2372,24.2372,24.2232,24.2302,228277.0
2017-03-20 15:50:00,34.4,34.41,34.37,34.37,380814.0,24.2302,24.2372,24.2091,24.2091,380814.0
2017-03-20 15:55:00,34.38,34.38,34.35,34.37,756987.0,24.2161,24.2161,24.195,24.2091,756987.0
2017-03-21 09:30:00,34.48,34.57,34.42,34.57,752609.0,24.2866,24.3499,24.2443,24.3499,752609.0
2017-03-21 09:35:00,34.56,34.6,34.54,34.59,256021.0,24.3429,24.3711,24.3288,24.364,256021.0
2017-03-21 09:40:00,34.59,34.59,34.54,34.58,410166.0,24.364,24.364,24.3288,24.357,410166.0
2017-03-21 09:45:00,34.57,34.61,34.57,34.61,323331.0,24.3499,24.3781,24.3499,24.3781,323331.0
2017-03-21 09:50:00,34.6,34.61,34.58,34.58,259507.0,24.3711,24.3781,24.357,24.357,259507.0
2017-03-21 09:55:00,34.58,34.58,34.57,34.58,139851.0,24.357,24.357,24.3499,24.357,139851.0
2017-03-21 10:00:00,34.57,34.58,34.49,34.54,278730.0,24.3499,24.357,24.2936,24.3288,278730.0
2017-03-21 10:05:00,34.54,34.57,34.53,34.57,384786.0,24.3288,24.3499,24.3218,24.3499,384786.0
2017-03-21 10:10:00,34.57,34.59,34.53,34.53,293933.0,24.3499,24.364,24.3218,24.3218,293933.0
2017-03-21 10:15:00,34.54,34.57,34.53,34.55,245296.0,24.3288,24.3499,24.3218,24.3359,245296.0
2017-03-21 10:20:00,34.55,34.56,34.54,34.55,241576.0,24.3359,24.3429,24.3288,24.3359,241576.0
2017-03-21 10:25:00,34.55,34.56,34.46,34.5,322958.0,24.3359,24.3429,24.2725,24.3006,322958.0
2017-03-21 10:30:00,34.49,34.55,34.49,34.54,254656.0,24.2936,24.3359,24.2936,24.3288,254656.0
2017-03-21 10:35:00,34.54,34.54,34.5,34.51,187898.0,24.3288,24.3288,24.3006,24.3077,187898.0
2017-03-21 10:40:00,34.51,34.54,34.46,34.53,284989.0,24.3077,24.3288,24.2725,24.3218,284989.0
2017-03-21 10:45:00,34.52,34.55,34.5,34.55,232970.0,24.3147,24.3359,24.3006,24.3359,232970.0
2017-03-21 10:50:00,34.55,34.55,34.5,34.51,290292.0,24.3359,24.3359,24.3006,24.3077,290292.0
2017-03-21 10:55:00,34.51,34.51,34.38,34.41,512220.0,24.3077,24.3077,24.2161,24.2372,512220.0
2017-03-21 11:00:00,34.41,34.45,34.39,34.4,433741.0,24.2372,24.2654,24.2232,24.2302,433741.0
2017-03-21 11:05:00,34.4,34.46,34.38,34.46,218456.0,24.2302,24.2725,24.2161,24.2725,218456.0
2017-03-21 11:10:00,34.46,34.53,34.45,34.51,240661.0,24.2725,24.3218,24.2654,24.3077,240661.0
2017-03-21 11:15:00,34.51,34.51,34.41,34.43,292250.0,24.3077,24.3077,24.2372,24.2513,292250.0
2017-03-21 11:20:00,34.43,34.48,34.4,34.45,388751.0,24.2513,24.2866,24.2302,24.2654,388751.0
2017-03-21 11:25:00,34.45,34.49,34.4,34.45,275631.0,24.2654,24.2936,24.2302,24.2654,275631.0
2017-03-21 11:30:00,34.45,34.45,34.34,34.38,303975.0,24.2654,24.2654,24.1879,24.2161,303975.0
2017-03-21 11:35:00,34.38,34.4,34.18,34.38,804236.0,24.2161,24.2302,24.0752,24.2161,804236.0
2017-03-21 11:40:00,34.38,34.47,34.38,34.46,314567.0,24.2161,24.2795,24.2161,24.2725,314567.0
2017-03-21 11:45:00,34.45,34.48,34.42,34.45,219545.0,24.2654,24.2866,24.2443,24.2654,219545.0
2017-03-21 11:50:00,34.45,34.48,34.43,34.48,301240.0,24.2654,24.2866,24.2513,24.2866,301240.0
2017-03-21 11:55:00,34.47,34.53,34.46,34.52,304108.0,24.2795,24.3218,24.2725,24.3147,304108.0
2017-03-21 12:00:00,34.52,34.53,34.47,34.51,226158.0,24.3147,24.3218,24.2795,24.3077,226158.0
2017-03-21 12:05:00,34.51,34.55,34.5,34.52,223893.0,24.3077,24.3359,24.3006,24.3147,223893.0
2017-03-21 12:10:00,34.52,34.52,34.48,34.5,226073.0,24.3147,24.3147,24.2866,24.3006,226073.0
2017-03-21 12:15:00,34.49,34.52,34.48,34.49,175877.0,24.2936,24.3147,24.2866,24.2936,175877.0
2017-03-21 12:20:00,34.5,34.5,34.44,34.45,115677.0,24.3006,24.3006,24.2584,24.2654,115677.0
2017-03-21 12:25:00,34.46,34.5,34.43,34.49,170649.0,24.2725,24.3006,24.2513,24.2936,170649.0
2017-03-21 12:30:00,34.49,34.51,34.46,34.48,209975.0,24.2936,24.3077,24.2725,24.2866,209975.0
2017-03-21 12:35:00,34.48,34.49,34.44,34.45,141752.0,24.2866,24.2936,24.2584,24.2654,141752.0
2017-03-21 12:40:00,34.45,34.5,34.45,34.47,213668.0,24.2654,24.3006,24.2654,24.2795,213668.0
2017-03-21 12:45:00,34.47,34.47,34.42,34.43,261474.0,24.2795,24.2795,24.2443,24.2513,261474.0
2017-03-21 12:50:00,34.43,34.44,34.4,34.43,215864.0,24.2513,24.2584,24.2302,24.2513,215864.0
2017-03-21 12:55:00,34.43,34.49,34.43,34.47,232107.0,24.2513,24.2936,24.2513,24.2795,232107.0
2017-03-21 13:00:00,34.48,34.51,34.47,34.48,134982.0,24.2866,24.3077,24.2795,24.2866,134982.0
2017-03-21 13:05:00,34.48,34.49,34.45,34.46,107193.0,24.2866,24.2936,24.2654,24.2725,107193.0
2017-03-21 13:10:00,34.45,34.48,34.42,34.44,227367.0,24.2654,24.2866,24.2443,24.2584,227367.0
2017-03-21 13:15:00,34.44,34.47,34.39,34.4,2469326.0,24.2584,24.2795,24.2232,24.2302,2469326.0
2017-03-21 13:20:00,34.41,34.41,34.34,34.37,1112945.0,24.2372,24.2372,24.1879,24.2091,1112945.0
2017-03-21 13:25:00,34.37,34.39,34.31,34.37,298034.0,24.2091,24.2232,24.1668,24.2091,298034.0
2017-03-21 13:30:00,34.37,34.4,34.36,34.38,211070.0,24.2091,24.2302,24.202,24.2161,211070.0
2017-03-21 13:35:00,34.38,34.38,34.34,34.36,176452.0,24.2161,24.2161,24.1879,24.202,176452.0
2017-03-21 13:40:00,34.35,34.39,34.35,34.37,231136.0,24.195,24.2232,24.195,24.2091,231136.0
2017-03-21 13:45:00,34.36,34.38,34.34,34.35,187149.0,24.202,24.2161,24.1879,24.195,187149.0
2017-03-21 13:50:00,34.35,34.36,34.31,34.32,200921.0,24.195,24.202,24.1668,24.1739,200921.0
2017-03-21 13:55:00,34.31,34.32,34.27,34.29,247153.0,24.1668,24.1739,24.1386,24.1527,247153.0
2017-03-21 14:00:00,34.29,34.34,34.29,34.33,399639.0,24.1527,24.1879,24.1527,24.1809,399639.0
2017-03-21 14:05:00,34.32,34.35,34.3,34.34,339129.0,24.1739,24.195,24.1598,24.1879,339129.0
2017-03-21 14:10:00,34.34,34.36,34.31,34.36,203046.0,24.1879,24.202,24.1668,24.202,203046.0
2017-03-21 14:15:00,34.36,34.4,34.34,34.39,219930.0,24.202,24.2302,24.1879,24.2232,219930.0
2017-03-21 14:20:00,34.39,34.4,34.33,34.34,348779.0,24.2232,24.2302,24.1809,24.1879,348779.0
2017-03-21 14:25:00,34.34,34.37,34.34,34.37,134025.0,24.1879,24.2091,24.1879,24.2091,134025.0
2017-03-21 14:30:00,34.37,34.43,34.36,34.42,311565.0,24.2091,24.2513,24.202,24.2443,311565.0
2017-03-21 14:35:00,34.43,34.43,34.37,34.39,176757.0,24.2513,24.2513,24.2091,24.2232,176757.0
2017-03-21 14:40:00,34.39,34.4,34.36,34.39,227619.0,24.2232,24.2302,24.202,24.2232,227619.0
2017-03-21 14:45:00,34.38,34.39,34.33,34.34,272707.0,24.2161,24.2232,24.1809,24.1879,272707.0
2017-03-21 14:50:00,34.35,34.37,34.33,34.36,220476.0,24.195,24.2091,24.1809,24.202,220476.0
2017-03-21 14:55:00,34.37,34.4,34.35,34.38,186294.0,24.2091,24.2302,24.195,24.2161,186294.0
2017-03-21 15:00:00,34.38,34.39,34.35,34.38,208275.0,24.2161,24.2232,24.195,24.2161,208275.0
2017-03-21 15:05:00,34.38,34.42,34.36,34.4,301391.0,24.2161,24.2443,24.202,24.2302,301391.0
2017-03-21 15:10:00,34.4,34.43,34.39,34.41,220707.0,24.2302,24.2513,24.2232,24.2372,220707.0
2017-03-21 15:15:00,34.41,34.41,34.37,34.4,249868.0,24.2372,24.2372,24.2091,24.2302,249868.0
2017-03-21 15:20:00,34.4,34.4,34.37,34.4,200414.0,24.2302,24.2302,24.2091,24.2302,200414.0
2017-03-21 15:25:00,34.4,34.43,34.38,34.4,482918.0,24.2302,24.2513,24.2161,24.2302,482918.0
2017-03-21 15:30:00,34.39,34.4,34.34,34.36,247932.0,24.2232,24.2302,24.1879,24.202,247932.0
2017-03-21 15:35:00,34.35,34.37,34.3,34.31,405784.0,24.195,24.2091,24.1598,24.1668,405784.0
2017-03-21 15:40:00,34.3,34.32,34.28,34.29,526380.0,24.1598,24.1739,24.1457,24.1527,526380.0
2017-03-21 15:45:00,34.28,34.3,34.25,34.26,670227.0,24.1457,24.1598,24.1245,24.1316,670227.0
2017-03-21 15:50:00,34.26,34.29,34.24,34.29,906800.0,24.1316,24.1527,24.1175,24.1527,906800.0
2017-03-21 15:55:00,34.29,34.29,34.22,34.25,1810862.0,24.1527,24.1527,24.1034,24.1245,1810862.0
2017-03-22 09:30:00,34.3,34.38,34.26,34.35,678252.0,24.1598,24.2161,24.1316,24.195,678252.0
2017-03-22 09:35:00,34.36,34.41,34.32,34.37,721817.0,24.202,24.2372,24.1739,24.2091,721817.0
2017-03-22 09:40:00,34.37,34.4,34.3,34.3,258251.0,24.2091,24.2302,24.1598,24.1598,258251.0
2017-03-22 09:45:00,34.29,34.31,34.22,34.25,339413.0,24.1527,24.1668,24.1034,24.1245,339413.0
2017-03-22 09:50:00,34.25,34.25,34.13,34.16,382666.0,24.1245,24.1245,24.04,24.0612,382666.0
2017-03-22 09:55:00,34.16,34.18,34.12,34.14,311024.0,24.0612,24.0752,24.033,24.0471,311024.0
2017-03-22 10:00:00,34.14,34.15,34.05,34.06,450998.0,24.0471,24.0541,23.9837,23.9907,450998.0
2017-03-22 10:05:00,34.06,34.07,34.02,34.04,340159.0,23.9907,23.9978,23.9625,23.9766,340159.0
2017-03-22 10:10:00,34.04,34.08,33.99,34.07,338400.0,23.9766,24.0048,23.9414,23.9978,338400.0
2017-03-22 10:15:00,34.07,34.1,34.04,34.07,277427.0,23.9978,24.0189,23.9766,23.9978,277427.0
2017-03-22 10:20:00,34.06,34.08,34.05,34.07,281423.0,23.9907,24.0048,23.9837,23.9978,281423.0
2017-03-22 10:25:00,34.07,34.13,34.06,34.12,263033.0,23.9978,24.04,23.9907,24.033,263033.0
2017-03-22 10:30:00,34.12,34.13,34.08,34.08,217848.0,24.033,24.04,24.0048,24.0048,217848.0
2017-03-22 10:35:00,34.08,34.19,34.08,34.16,424531.0,24.0048,24.0823,24.0048,24.0612,424531.0
2017-03-22 10:40:00,34.16,34.19,34.09,34.09,363418.0,24.0612,24.0823,24.0118,24.0118,363418.0
2017-03-22 10:45:00,34.09,34.12,34.04,34.09,399576.0,24.0118,24.033,23.9766,24.0118,399576.0
2017-03-22 10:50:00,34.09,34.22,34.08,34.19,295944.0,24.0118,24.1034,24.0048,24.0823,295944.0
2017-03-22 10:55:00,34.18,34.25,34.15,34.25,192374.0,24.0752,24.1245,24.0541,24.1245,192374.0
2017-03-22 11:00:00,34.25,34.25,34.16,34.17,132699.0,24.1245,24.1245,24.0612,24.0682,132699.0
2017-03-22 11:05:00,34.17,34.2,34.14,34.19,152113.0,24.0682,24.0893,24.0471,24.0823,152113.0
2017-03-22 11:10:00,34.19,34.21,34.16,34.19,191129.0,24.0823,24.0964,24.0612,24.0823,191129.0
2017-03-22 11:15:00,34.19,34.29,34.18,34.26,327008.0,24.0823,24.1527,24.0752,24.1316,327008.0
2017-03-22 11:20:00,34.26,34.3,34.24,34.29,199495.0,24.1316,24.1598,24.1175,24.1527,199495.0
2017-03-22 11:25:00,34.3,34.35,34.27,34.34,149738.0,24.1598,24.195,24.1386,24.1879,149738.0
2017-03-22 11:30:00,34.34,34.35,34.27,34.27,226139.0,24.1879,24.195,24.1386,24.1386,226139.0
2017-03-22 11:35:00,34.27,34.28,34.25,34.26,148031.0,24.1386,24.1457,24.1245,24.1316,148031.0
2017-03-22 11:40:00,34.25,34.29,34.24,34.28,155050.0,24.1245,24.1527,24.1175,24.1457,155050.0
2017-03-22 11:45:00,34.29,34.29,34.25,34.27,157037.0,24.1527,24.1527,24.1245,24.1386,157037.0
2017-03-22 11:50:00,34.27,34.29,34.24,34.26,155041.0,24.1386,24.1527,24.1175,24.1316,155041.0
2017-03-22 11:55:00,34.26,34.3,34.25,34.28,285354.0,24.1316,24.1598,24.1245,24.1457,285354.0
2017-03-22 12:00:00,34.29,34.35,34.27,34.34,193630.0,24.1527,24.195,24.1386,24.1879,193630.0
2017-03-22 12:05:00,34.34,34.36,34.32,34.33,245125.0,24.1879,24.202,24.1739,24.1809,245125.0
2017-03-22 12:10:00,34.33,34.34,34.29,34.3,154989.0,24.1809,24.1879,24.1527,24.1598,154989.0
2017-03-22 12:15:00,34.3,34.31,34.28,34.28,127789.0,24.1598,24.1668,24.1457,24.1457,127789.0
2017-03-22 12:20:00,34.28,34.3,34.27,34.3,101146.0,24.1457,24.1598,24.1386,24.1598,101146.0
2017-03-22 12:25:00,34.29,34.3,34.27,34.29,139515.0,24.1527,24.1598,24.1386,24.1527,139515.0
2017-03-22 12:30:00,34.29,34.3,34.27,34.29,192910.0,24.1527,24.1598,24.1386,24.1527,192910.0
2017-03-22 12:35:00,34.29,34.33,34.27,34.28,142713.0,24.1527,24.1809,24.1386,24.1457,142713.0
2017-03-22 12:40:00,34.28,34.28,34.26,34.27,161530.0,24.1457,24.1457,24.1316,24.1386,161530.0
2017-03-22 12:45:00,34.28,34.29,34.24,34.24,308439.0,24.1457,24.1527,24.1175,24.1175,308439.0
2017-03-22 12:50:00,34.24,34.28,34.23,34.24,149654.0,24.1175,24.1457,24.1105,24.1175,149654.0
2017-03-22 12:55:00,34.24,34.3,34.24,34.28,172905.0,24.1175,24.1598,24.1175,24.1457,172905.0
2017-03-22 13:00:00,34.27,34.29,34.23,34.27,686334.0,24.1386,24.1527,24.1105,24.1386,686334.0
2017-03-22 13:05:00,34.27,34.3,34.26,34.3,283715.0,24.1386,24.1598,24.1316,24.1598,283715.0
2017-03-22 13:10:00,34.3,34.33,34.29,34.32,924417.0,24.1598,24.1809,24.1527,24.1739,924417.0
2017-03-22 13:15:00,34.31,34.41,34.31,34.39,350619.0,24.1668,24.2372,24.1668,24.2232,350619.0
2017-03-22 13:20:00,34.39,34.42,34.37,34.37,172234.0,24.2232,24.2443,24.2091,24.2091,172234.0
2017-03-22 13:25:00,34.37,34.39,34.35,34.38,117161.0,24.2091,24.2232,24.195,24.2161,117161.0
2017-03-22 13:30:00,34.38,34.43,34.37,34.42,142399.0,24.2161,24.2513,24.2091,24.2443,142399.0
2017-03-22 13:35:00,34.41,34.43,34.39,34.43,137656.0,24.2372,24.2513,24.2232,24.2513,137656.0
2017-03-22 13:40:00,34.42,34.43,34.39,34.41,165772.0,24.2443,24.2513,24.2232,24.2372,165772.0
2017-03-22 13:45:00,34.41,34.42,34.37,34.4,251165.0,24.2372,24.2443,24.2091,24.2302,251165.0
2017-03-22 13:50:00,34.4,34.41,34.38,34.39,188209.0,24.2302,24.2372,24.2161,24.2232,188209.0
2017-03-22 13:55:00,34.39,34.39,34.33,34.34,158413.0,24.2232,24.2232,24.1809,24.1879,158413.0
2017-03-22 14:00:00,34.34,34.39,34.34,34.39,129288.0,24.1879,24.2232,24.1879,24.2232,129288.0
2017-03-22 14:05:00,34.38,34.4,34.37,34.4,145705.0,24.2161,24.2302,24.2091,24.2302,145705.0
2017-03-22 14:10:00,34.4,34.43,34.38,34.39,172240.0,24.2302,24.2513,24.2161,24.2232,172240.0
2017-03-22 14:15:00,34.39,34.41,34.36,34.38,171253.0,24.2232,24.2372,24.202,24.2161,171253.0
2017-03-22 14:20:00,34.38,34.43,34.37,34.43,105577.0,24.2161,24.2513,24.2091,24.2513,105577.0
2017-03-22 14:25:00,34.42,34.43,34.4,34.42,156517.0,24.2443,24.2513,24.2302,24.2443,156517.0
2017-03-22 14:30:00,34.42,34.45,34.41,34.44,179017.0,24.2443,24.2654,24.2372,24.2584,179017.0
2017-03-22 14:35:00,34.44,34.47,34.42,34.45,160032.0,24.2584,24.2795,24.2443,24.2654,160032.0
2017-03-22 14:40:00,34.45,34.47,34.44,34.46,246931.0,24.2654,24.2795,24.2584,24.2725,246931.0
2017-03-22 14:45:00,34.46,34.48,34.44,34.47,119288.0,24.2725,24.2866,24.2584,24.2795,119288.0
2017-03-22 14:50:00,34.46,34.49,34.46,34.47,154505.0,24.2725,24.2936,24.2725,24.2795,154505.0
2017-03-22 14:55:00,34.46,34.47,34.44,34.45,130645.0,24.2725,24.2795,24.2584,24.2654,130645.0
2017-03-22 15:00:00,34.45,34.46,34.42,34.43,260697.0,24.2654,24.2725,24.2443,24.2513,260697.0
2017-03-22 15:05:00,34.42,34.43,34.4,34.41,108643.0,24.2443,24.2513,24.2302,24.2372,108643.0
2017-03-22 15:10:00,34.41,34.44,34.41,34.42,231886.0,24.2372,24.2584,24.2372,24.2443,231886.0
2017-03-22 15:15:00,34.41,34.42,34.37,34.4,479972.0,24.2372,24.2443,24.2091,24.2302,479972.0
2017-03-22 15:20:00,34.4,34.47,34.4,34.43,187294.0,24.2302,24.2795,24.2302,24.2513,187294.0
2017-03-22 15:25:00,34.43,34.45,34.43,34.43,138762.0,24.2513,24.2654,24.2513,24.2513,138762.0
2017-03-22 15:30:00,34.44,34.44,34.4,34.41,303850.0,24.2584,24.2584,24.2302,24.2372,303850.0
2017-03-22 15:35:00,34.42,34.45,34.42,34.43,253890.0,24.2443,24.2654,24.2443,24.2513,253890.0
2017-03-22 15:40:00,34.43,34.46,34.42,34.45,627831.0,24.2513,24.2725,24.2443,24.2654,627831.0
2017-03-22 15:45:00,34.45,34.49,34.45,34.48,585856.0,24.2654,24.2936,24.2654,24.2866,585856.0
2017-03-22 15:50:00,34.48,34.5,34.47,34.49,731976.0,24.2866,24.3006,24.2795,24.2936,731976.0
2017-03-22 15:55:00,34.5,34.54,34.46,34.47,1903446.0,24.3006,24.3288,24.2725,24.2795,1903446.0
2017-03-23 09:30:00,34.32,34.48,34.31,34.45,618471.0,24.1739,24.2866,24.1668,24.2654,618471.0
2017-03-23 09:35:00,34.45,34.56,34.41,34.54,249239.0,24.2654,24.3429,24.2372,24.3288,249239.0
2017-03-23 09:40:00,34.53,34.53,34.43,34.46,417725.0,24.3218,24.3218,24.2513,24.2725,417725.0
2017-03-23 09:45:00,34.46,34.49,34.42,34.42,293962.0,24.2725,24.2936,24.2443,24.2443,293962.0
2017-03-23 09:50:00,34.43,34.45,34.4,34.42,255400.0,24.2513,24.2654,24.2302,24.2443,255400.0
2017-03-23 09:55:00,34.42,34.43,34.33,34.33,322701.0,24.2443,24.2513,24.1809,24.1809,322701.0
2017-03-23 10:00:00,34.34,34.38,34.33,34.36,270819.0,24.1879,24.2161,24.1809,24.202,270819.0
2017-03-23 10:05:00,34.36,34.39,34.36,34.38,165907.0,24.202,24.2232,24.202,24.2161,165907.0
2017-03-23 10:10:00,34.37,34.4,34.37,34.38,115231.0,24.2091,24.2302,24.2091,24.2161,115231.0
2017-03-23 10:15:00,34.37,34.38,34.34,34.36,164063.0,24.2091,24.2161,24.1879,24.202,164063.0
2017-03-23 10:20:00,34.36,34.38,34.33,34.36,166393.0,24.202,24.2161,24.1809,24.202,166393.0
2017-03-23 10:25:00,34.36,34.37,34.35,34.37,113936.0,24.202,24.2091,24.195,24.2091,113936.0
2017-03-23 10:30:00,34.36,34.4,34.35,34.39,232451.0,24.202,24.2302,24.195,24.2232,232451.0
2017-03-23 10:35:00,34.39,34.4,34.37,34.39,132710.0,24.2232,24.2302,24.2091,24.2232,132710.0
2017-03-23 10:40:00,34.38,34.42,34.38,34.42,159528.0,24.2161,24.2443,24.2161,24.2443,159528.0
2017-03-23 10:45:00,34.41,34.42,34.38,34.4,197457.0,24.2372,24.2443,24.2161,24.2302,197457.0
2017-03-23 10:50:00,34.39,34.43,34.39,34.43,355316.0,24.2232,24.2513,24.2232,24.2513,355316.0
2017-03-23 10:55:00,34.43,34.49,34.42,34.48,171572.0,24.2513,24.2936,24.2443,24.2866,171572.0
2017-03-23 11:00:00,34.48,34.49,34.42,34.42,293039.0,24.2866,24.2936,24.2443,24.2443,293039.0
2017-03-23 11:05:00,34.42,34.49,34.42,34.49,245989.0,24.2443,24.2936,24.2443,24.2936,245989.0
2017-03-23 11:10:00,34.48,34.49,34.44,34.45,374040.0,24.2866,24.2936,24.2584,24.2654,374040.0
2017-03-23 11:15:00,34.45,34.49,34.45,34.48,237864.0,24.2654,24.2936,24.2654,24.2866,237864.0
2017-03-23 11:20:00,34.48,34.48,34.46,34.46,191434.0,24.2866,24.2866,24.2725,24.2725,191434.0
2017-03-23 11:25:00,34.46,34.51,34.45,34.51,214492.0,24.2725,24.3077,24.2654,24.3077,214492.0
2017-03-23 11:30:00,34.51,34.53,34.5,34.52,186587.0,24.3077,24.3218,24.3006,24.3147,186587.0
2017-03-23 11:35:00,34.52,34.54,34.52,34.52,126996.0,24.3147,24.3288,24.3147,24.3147,126996.0
2017-03-23 11:40:00,34.52,34.54,34.52,34.52,114124.0,24.3147,24.3288,24.3147,24.3147,114124.0
2017-03-23 11:45:00,34.52,34.53,34.48,34.5,152751.0,24.3147,24.3218,24.2866,24.3006,152751.0
2017-03-23 11:50:00,34.49,34.51,34.47,34.48,142814.0,24.2936,24.3077,24.2795,24.2866,142814.0
2017-03-23 11:55:00,34.48,34.54,34.47,34.52,206823.0,24.2866,24.3288,24.2795,24.3147,206823.0
2017-03-23 12:00:00,34.52,34.55,34.52,34.55,111926.0,24.3147,24.3359,24.3147,24.3359,111926.0
2017-03-23 12:05:00,34.55,34.55,34.49,34.49,166186.0,24.3359,24.3359,24.2936,24.2936,166186.0
2017-03-23 12:10:00,34.5,34.55,34.49,34.53,176428.0,24.3006,24.3359,24.2936,24.3218,176428.0
2017-03-23 12:15:00,34.54,34.55,34.52,34.52,102038.0,24.3288,24.3359,24.3147,24.3147,102038.0
2017-03-23 12:20:00,34.52,34.55,34.52,34.55,95279.0,24.3147,24.3359,24.3147,24.3359,95279.0
2017-03-23 12:25:00,34.54,34.56,34.54,34.56,118885.0,24.3288,24.3429,24.3288,24.3429,118885.0
2017-03-23 12:30:00,34.55,34.56,34.52,34.55,163639.0,24.3359,24.3429,24.3147,24.3359,163639.0
2017-03-23 12:35:00,34.55,34.56,34.51,34.51,121597.0,24.3359,24.3429,24.3077,24.3077,121597.0
2017-03-23 12:40:00,34.51,34.53,34.51,34.52,78690.0,24.3077,24.3218,24.3077,24.3147,78690.0
2017-03-23 12:45:00,34.52,34.53,34.48,34.5,128671.0,24.3147,24.3218,24.2866,24.3006,128671.0
2017-03-23 12:50:00,34.5,34.52,34.49,34.5,121249.0,24.3006,24.3147,24.2936,24.3006,121249.0
2017-03-23 12:55:00,34.51,34.55,34.5,34.54,114736.0,24.3077,24.3359,24.3006,24.3288,114736.0
2017-03-23 13:00:00,34.55,34.55,34.45,34.45,180145.0,24.3359,24.3359,24.2654,24.2654,180145.0
2017-03-23 13:05:00,34.45,34.47,34.39,34.4,213218.0,24.2654,24.2795,24.2232,24.2302,213218.0
2017-03-23 13:10:00,34.4,34.45,34.38,34.43,213963.0,24.2302,24.2654,24.2161,24.2513,213963.0
2017-03-23 13:15:00,34.43,34.45,34.38,34.41,194496.0,24.2513,24.2654,24.2161,24.2372,194496.0
2017-03-23 13:20:00,34.41,34.44,34.4,34.43,204242.0,24.2372,24.2584,24.2302,24.2513,204242.0
2017-03-23 13:25:00,34.43,34.44,34.38,34.39,249593.0,24.2513,24.2584,24.2161,24.2232,249593.0
2017-03-23 13:30:00,34.38,34.43,34.38,34.42,153469.0,24.2161,24.2513,24.2161,24.2443,153469.0
2017-03-23 13:35:00,34.43,34.45,34.41,34.42,136575.0,24.2513,24.2654,24.2372,24.2443,136575.0
2017-03-23 13:40:00,34.42,34.45,34.4,34.44,134675.0,24.2443,24.2654,24.2302,24.2584,134675.0
2017-03-23 13:45:00,34.44,34.48,34.43,34.47,127515.0,24.2584,24.2866,24.2513,24.2795,127515.0
2017-03-23 13:50:00,34.47,34.48,34.46,34.47,90217.0,24.2795,24.2866,24.2725,24.2795,90217.0
2017-03-23 13:55:00,34.47,34.48,34.43,34.43,123678.0,24.2795,24.2866,24.2513,24.2513,123678.0
2017-03-23 14:00:00,34.43,34.44,34.42,34.43,123620.0,24.2513,24.2584,24.2443,24.2513,123620.0
2017-03-23 14:05:00,34.43,34.49,34.42,34.48,166647.0,24.2513,24.2936,24.2443,24.2866,166647.0
2017-03-23 14:10:00,34.48,34.48,34.44,34.44,129950.0,24.2866,24.2866,24.2584,24.2584,129950.0
2017-03-23 14:15:00,34.44,34.45,34.43,34.44,120693.0,24.2584,24.2654,24.2513,24.2584,120693.0
2017-03-23 14:20:00,34.44,34.45,34.42,34.42,140304.0,24.2584,24.2654,24.2443,24.2443,140304.0
2017-03-23 14:25:00,34.42,34.44,34.4,34.41,152472.0,24.2443,24.2584,24.2302,24.2372,152472.0
2017-03-23 14:30:00,34.41,34.42,34.4,34.4,98868.0,24.2372,24.2443,24.2302,24.2302,98868.0
2017-03-23 14:35:00,34.4,34.41,34.36,34.4,227182.0,24.2302,24.2372,24.202,24.2302,227182.0
2017-03-23 14:40:00,34.4,34.41,34.38,34.41,167311.0,24.2302,24.2372,24.2161,24.2372,167311.0
2017-03-23 14:45:00,34.41,34.42,34.4,34.41,115230.0,24.2372,24.2443,24.2302,24.2372,115230.0
2017-03-23 14:50:00,34.4,34.41,34.37,34.41,184709.0,24.2302,24.2372,24.2091,24.2372,184709.0
2017-03-23 14:55:00,34.41,34.44,34.4,34.41,183873.0,24.2372,24.2584,24.2302,24.2372,183873.0
2017-03-23 15:00:00,34.41,34.42,34.39,34.41,233813.0,24.2372,24.2443,24.2232,24.2372,233813.0
2017-03-23 15:05:00,34.41,34.43,34.4,34.41,133376.0,24.2372,24.2513,24.2302,24.2372,133376.0
2017-03-23 15:10:00,34.41,34.42,34.35,34.36,251035.0,24.2372,24.2443,24.195,24.202,251035.0
2017-03-23 15:15:00,34.36,34.37,34.3,34.32,402713.0,24.202,24.2091,24.1598,24.1739,402713.0
2017-03-23 15:20:00,34.32,34.36,34.31,34.34,224382.0,24.1739,24.202,24.1668,24.1879,224382.0
2017-03-23 15:25:00,34.33,34.36,34.27,34.28,316488.0,24.1809,24.202,24.1386,24.1457,316488.0
2017-03-23 15:30:00,34.28,34.32,34.23,34.26,738765.0,24.1457,24.1739,24.1105,24.1316,738765.0
2017-03-23 15:35:00,34.25,34.3,34.25,34.3,273777.0,24.1245,24.1598,24.1245,24.1598,273777.0
2017-03-23 15:40:00,34.3,34.33,34.26,34.27,322497.0,24.1598,24.1809,24.1316,24.1386,322497.0
2017-03-23 15:45:00,34.27,34.35,34.27,34.32,536971.0,24.1386,24.195,24.1386,24.1739,536971.0
2017-03-23 15:50:00,34.32,34.32,34.26,34.28,521807.0,24.1739,24.1739,24.1316,24.1457,521807.0
2017-03-23 15:55:00,34.28,34.35,34.25,34.29,1105326.0,24.1457,24.195,24.1245,24.1527,1105326.0
2017-03-24 09:30:00,34.27,34.27,34.14,34.14,457031.0,24.1386,24.1386,24.0471,24.0471,457031.0
2017-03-24 09:35:00,34.14,34.25,34.11,34.21,378058.0,24.0471,24.1245,24.0259,24.0964,378058.0
2017-03-24 09:40:00,34.21,34.22,34.18,34.18,189636.0,24.0964,24.1034,24.0752,24.0752,189636.0
2017-03-24 09:45:00,34.19,34.22,34.18,34.2,143016.0,24.0823,24.1034,24.0752,24.0893,143016.0
2017-03-24 09:50:00,34.2,34.21,34.15,34.16,254037.0,24.0893,24.0964,24.0541,24.0612,254037.0
2017-03-24 09:55:00,34.16,34.19,34.15,34.19,291585.0,24.0612,24.0823,24.0541,24.0823,291585.0
2017-03-24 10:00:00,34.18,34.26,34.18,34.23,273406.0,24.0752,24.1316,24.0752,24.1105,273406.0
2017-03-24 10:05:00,34.23,34.24,34.15,34.19,788215.0,24.1105,24.1175,24.0541,24.0823,788215.0
2017-03-24 10:10:00,34.19,34.19,34.14,34.16,234467.0,24.0823,24.0823,24.0471,24.0612,234467.0
2017-03-24 10:15:00,34.15,34.17,34.15,34.15,219932.0,24.0541,24.0682,24.0541,24.0541,219932.0
2017-03-24 10:20:00,34.15,34.16,34.1,34.16,336554.0,24.0541,24.0612,24.0189,24.0612,336554.0
2017-03-24 10:25:00,34.15,34.16,34.1,34.11,559203.0,24.0541,24.0612,24.0189,24.0259,559203.0
2017-03-24 10:30:00,34.11,34.12,34.09,34.11,355843.0,24.0259,24.033,24.0118,24.0259,355843.0
2017-03-24 10:35:00,34.11,34.12,34.07,34.07,246657.0,24.0259,24.033,23.9978,23.9978,246657.0
2017-03-24 10:40:00,34.07,34.1,34.06,34.09,207342.0,23.9978,24.0189,23.9907,24.0118,207342.0
2017-03-24 10:45:00,34.09,34.12,34.09,34.11,296938.0,24.0118,24.033,24.0118,24.0259,296938.0
2017-03-24 10:50:00,34.12,34.18,34.11,34.17,281700.0,24.033,24.0752,24.0259,24.0682,281700.0
2017-03-24 10:55:00,34.17,34.18,34.15,34.18,242506.0,24.0682,24.0752,24.0541,24.0752,242506.0
2017-03-24 11:00:00,34.17,34.19,34.17,34.19,182284.0,24.0682,24.0823,24.0682,24.0823,182284.0
2017-03-24 11:05:00,34.19,34.2,34.17,34.17,556021.0,24.0823,24.0893,24.0682,24.0682,556021.0
2017-03-24 11:10:00,34.17,34.18,34.12,34.16,283735.0,24.0682,24.0752,24.033,24.0612,283735.0
2017-03-24 11:15:00,34.16,34.18,34.15,34.16,197914.0,24.0612,24.0752,24.0541,24.0612,197914.0
2017-03-24 11:20:00,34.16,34.17,34.1,34.11,203740.0,24.0612,24.0682,24.0189,24.0259,203740.0
2017-03-24 11:25:00,34.11,34.12,34.09,34.1,197801.0,24.0259,24.033,24.0118,24.0189,197801.0
2017-03-24 11:30:00,34.1,34.12,34.09,34.12,234707.0,24.0189,24.033,24.0118,24.033,234707.0
2017-03-24 11:35:00,34.11,34.12,34.09,34.1,229437.0,24.0259,24.033,24.0118,24.0189,229437.0
2017-03-24 11:40:00,34.09,34.1,34.06,34.06,167944.0,24.0118,24.0189,23.9907,23.9907,167944.0
2017-03-24 11:45:00,34.06,34.09,34.05,34.07,158232.0,23.9907,24.0118,23.9837,23.9978,158232.0
2017-03-24 11:50:00,34.07,34.1,34.07,34.09,158912.0,23.9978,24.0189,23.9978,24.0118,158912.0
2017-03-24 11:55:00,34.09,34.1,34.06,34.06,386218.0,24.0118,24.0189,23.9907,23.9907,386218.0
2017-03-24 12:00:00,34.06,34.07,34.05,34.07,214401.0,23.9907,23.9978,23.9837,23.9978,214401.0
2017-03-24 12:05:00,34.07,34.08,34.05,34.07,130902.0,23.9978,24.0048,23.9837,23.9978,130902.0
2017-03-24 12:10:00,34.07,34.08,33.99,34.06,500730.0,23.9978,24.0048,23.9414,23.9907,500730.0
2017-03-24 12:15:00,34.05,34.08,34.04,34.07,205881.0,23.9837,24.0048,23.9766,23.9978,205881.0
2017-03-24 12:20:00,34.06,34.09,34.01,34.09,226476.0,23.9907,24.0118,23.9555,24.0118,226476.0
2017-03-24 12:25:00,34.09,34.13,34.07,34.12,322422.0,24.0118,24.04,23.9978,24.033,322422.0
2017-03-24 12:30:00,34.12,34.13,34.08,34.09,178858.0,24.033,24.04,24.0048,24.0118,178858.0
2017-03-24 12:35:00,34.1,34.11,34.08,34.1,101763.0,24.0189,24.0259,24.0048,24.0189,101763.0
2017-03-24 12:40:00,34.1,34.11,34.08,34.11,137286.0,24.0189,24.0259,24.0048,24.0259,137286.0
2017-03-24 12:45:00,34.11,34.11,34.08,34.09,137428.0,24.0259,24.0259,24.0048,24.0118,137428.0
2017-03-24 12:50:00,34.09,34.1,34.03,34.09,259467.0,24.0118,24.0189,23.9696,24.0118,259467.0
2017-03-24 12:55:00,34.09,34.1,34.06,34.07,136812.0,24.0118,24.0189,23.9907,23.9978,136812.0
2017-03-24 13:00:00,34.08,34.08,34.05,34.07,151034.0,24.0048,24.0048,23.9837,23.9978,151034.0
2017-03-24 13:05:00,34.07,34.08,34.02,34.05,162664.0,23.9978,24.0048,23.9625,23.9837,162664.0
2017-03-24 13:10:00,34.05,34.08,34.02,34.03,299871.0,23.9837,24.0048,23.9625,23.9696,299871.0
2017-03-24 13:15:00,34.03,34.05,34.02,34.04,104916.0,23.9696,23.9837,23.9625,23.9766,104916.0
2017-03-24 13:20:00,34.04,34.05,34.03,34.05,103434.0,23.9766,23.9837,23.9696,23.9837,103434.0
2017-03-24 13:25:00,34.05,34.08,34.04,34.07,197726.0,23.9837,24.0048,23.9766,23.9978,197726.0
2017-03-24 13:30:00,34.07,34.09,34.05,34.07,204028.0,23.9978,24.0118,23.9837,23.9978,204028.0
2017-03-24 13:35:00,34.07,34.07,34.02,34.03,146295.0,23.9978,23.9978,23.9625,23.9696,146295.0
2017-03-24 13:40:00,34.04,34.04,33.99,33.99,376143.0,23.9766,23.9766,23.9414,23.9414,376143.0
2017-03-24 13:45:00,34.0,34.02,33.99,34.01,180933.0,23.9485,23.9625,23.9414,23.9555,180933.0
2017-03-24 13:50:00,34.0,34.01,33.95,33.98,277022.0,23.9485,23.9555,23.9132,23.9344,277022.0
2017-03-24 13:55:00,33.97,34.0,33.96,33.98,192856.0,23.9273,23.9485,23.9203,23.9344,192856.0
2017-03-24 14:00:00,33.98,34.01,33.97,33.99,228806.0,23.9344,23.9555,23.9273,23.9414,228806.0
2017-03-24 14:05:00,34.0,34.04,33.99,34.03,261888.0,23.9485,23.9766,23.9414,23.9696,261888.0
2017-03-24 14:10:00,34.04,34.08,34.03,34.07,368762.0,23.9766,24.0048,23.9696,23.9978,368762.0
2017-03-24 14:15:00,34.07,34.08,34.03,34.08,175549.0,23.9978,24.0048,23.9696,24.0048,175549.0
2017-03-24 14:20:00,34.07,34.09,34.06,34.08,121682.0,23.9978,24.0118,23.9907,24.0048,121682.0
2017-03-24 14:25:00,34.07,34.08,34.05,34.05,147361.0,23.9978,24.0048,23.9837,23.9837,147361.0
2017-03-24 14:30:00,34.06,34.07,34.05,34.06,103598.0,23.9907,23.9978,23.9837,23.9907,103598.0
2017-03-24 14:35:00,34.07,34.07,34.02,34.04,161290.0,23.9978,23.9978,23.9625,23.9766,161290.0
2017-03-24 14:40:00,34.03,34.06,34.01,34.03,237221.0,23.9696,23.9907,23.9555,23.9696,237221.0
2017-03-24 14:45:00,34.02,34.06,34.02,34.04,212973.0,23.9625,23.9907,23.9625,23.9766,212973.0
2017-03-24 14:50:00,34.04,34.06,34.0,34.01,224196.0,23.9766,23.9907,23.9485,23.9555,224196.0
2017-03-24 14:55:00,34.02,34.05,34.01,34.04,152590.0,23.9625,23.9837,23.9555,23.9766,152590.0
2017-03-24 15:00:00,34.04,34.05,33.98,34.03,387957.0,23.9766,23.9837,23.9344,23.9696,387957.0
2017-03-24 15:05:00,34.02,34.03,33.97,33.99,349864.0,23.9625,23.9696,23.9273,23.9414,349864.0
2017-03-24 15:10:00,33.99,34.0,33.96,33.97,152328.0,23.9414,23.9485,23.9203,23.9273,152328.0
2017-03-24 15:15:00,33.97,33.98,33.94,33.96,328922.0,23.9273,23.9344,23.9062,23.9203,328922.0
2017-03-24 15:20:00,33.96,34.01,33.95,34.01,200701.0,23.9203,23.9555,23.9132,23.9555,200701.0
2017-03-24 15:25:00,34.01,34.01,33.98,33.99,360412.0,23.9555,23.9555,23.9344,23.9414,360412.0
2017-03-24 15:30:00,34.0,34.01,33.95,33.99,436130.0,23.9485,23.9555,23.9132,23.9414,436130.0
2017-03-24 15:35:00,34.0,34.1,33.97,34.09,514883.0,23.9485,24.0189,23.9273,24.0118,514883.0
2017-03-24 15:40:00,34.09,34.13,34.08,34.09,628643.0,24.0118,24.04,24.0048,24.0118,628643.0
2017-03-24 15:45:00,34.09,34.09,33.98,34.03,690823.0,24.0118,24.0118,23.9344,23.9696,690823.0
2017-03-24 15:50:00,34.03,34.1,34.02,34.04,811255.0,23.9696,24.0189,23.9625,23.9766,811255.0
2017-03-24 15:55:00,34.04,34.06,33.99,34.01,1771770.0,23.9766,23.9907,23.9414,23.9555,1771770.0
2017-03-27 09:30:00,33.74,33.92,33.74,33.88,827325.0,23.7653,23.8921,23.7653,23.8639,827325.0
2017-03-27 09:35:00,33.88,33.96,33.81,33.83,356144.0,23.8639,23.9203,23.8146,23.8287,356144.0
2017-03-27 09:40:00,33.84,34.0,33.83,33.96,183409.0,23.8358,23.9485,23.8287,23.9203,183409.0
2017-03-27 09:45:00,33.95,34.0,33.95,34.0,211606.0,23.9132,23.9485,23.9132,23.9485,211606.0
2017-03-27 09:50:00,34.0,34.08,33.99,34.05,188188.0,23.9485,24.0048,23.9414,23.9837,188188.0
2017-03-27 09:55:00,34.05,34.1,34.01,34.09,176488.0,23.9837,24.0189,23.9555,24.0118,176488.0
2017-03-27 10:00:00,34.09,34.11,34.02,34.02,205200.0,24.0118,24.0259,23.9625,23.9625,205200.0
2017-03-27 10:05:00,34.02,34.07,33.99,34.04,203942.0,23.9625,23.9978,23.9414,23.9766,203942.0
2017-03-27 10:10:00,34.04,34.08,34.03,34.06,224291.0,23.9766,24.0048,23.9696,23.9907,224291.0
2017-03-27 10:15:00,34.07,34.12,34.05,34.05,187707.0,23.9978,24.033,23.9837,23.9837,187707.0
2017-03-27 10:20:00,34.05,34.06,34.02,34.05,238427.0,23.9837,23.9907,23.9625,23.9837,238427.0
2017-03-27 10:25:00,34.05,34.13,34.04,34.09,222541.0,23.9837,24.04,23.9766,24.0118,222541.0
2017-03-27 10:30:00,34.09,34.17,34.09,34.14,229152.0,24.0118,24.0682,24.0118,24.0471,229152.0
2017-03-27 10:35:00,34.14,34.17,34.11,34.15,204806.0,24.0471,24.0682,24.0259,24.0541,204806.0
2017-03-27 10:40:00,34.15,34.2,34.14,34.16,241755.0,24.0541,24.0893,24.0471,24.0612,241755.0
2017-03-27 10:45:00,34.16,34.19,34.14,34.17,204595.0,24.0612,24.0823,24.0471,24.0682,204595.0
2017-03-27 10:50:00,34.16,34.2,34.16,34.17,165925.0,24.0612,24.0893,24.0612,24.0682,165925.0
2017-03-27 10:55:00,34.17,34.2,34.15,34.17,148812.0,24.0682,24.0893,24.0541,24.0682,148812.0
2017-03-27 11:00:00,34.17,34.18,34.16,34.16,118029.0,24.0682,24.0752,24.0612,24.0612,118029.0
2017-03-27 11:05:00,34.16,34.17,34.11,34.14,218869.0,24.0612,24.0682,24.0259,24.0471,218869.0
2017-03-27 11:10:00,34.14,34.18,34.13,34.16,320827.0,24.0471,24.0752,24.04,24.0612,320827.0
2017-03-27 11:15:00,34.16,34.19,34.15,34.19,111281.0,24.0612,24.0823,24.0541,24.0823,111281.0
2017-03-27 11:20:00,34.18,34.22,34.18,34.2,142980.0,24.0752,24.1034,24.0752,24.0893,142980.0
2017-03-27 11:25:00,34.19,34.23,34.18,34.22,204881.0,24.0823,24.1105,24.0752,24.1034,204881.0
2017-03-27 11:30:00,34.23,34.24,34.21,34.22,206195.0,24.1105,24.1175,24.0964,24.1034,206195.0
2017-03-27 11:35:00,34.21,34.22,34.2,34.22,136743.0,24.0964,24.1034,24.0893,24.1034,136743.0
2017-03-27 11:40:00,34.22,34.26,34.21,34.24,324111.0,24.1034,24.1316,24.0964,24.1175,324111.0
2017-03-27 11:45:00,34.24,34.25,34.22,34.22,107568.0,24.1175,24.1245,24.1034,24.1034,107568.0
2017-03-27 11:50:00,34.22,34.23,34.17,34.19,401309.0,24.1034,24.1105,24.0682,24.0823,401309.0
2017-03-27 11:55:00,34.19,34.22,34.19,34.22,162264.0,24.0823,24.1034,24.0823,24.1034,162264.0
2017-03-27 12:00:00,34.22,34.28,34.21,34.28,145300.0,24.1034,24.1457,24.0964,24.1457,145300.0
2017-03-27 12:05:00,34.28,34.31,34.27,34.29,185394.0,24.1457,24.1668,24.1386,24.1527,185394.0
2017-03-27 12:10:00,34.28,34.29,34.23,34.23,123997.0,24.1457,24.1527,24.1105,24.1105,123997.0
2017-03-27 12:15:00,34.23,34.24,34.21,34.23,166065.0,24.1105,24.1175,24.0964,24.1105,166065.0
2017-03-27 12:20:00,34.23,34.24,34.22,34.23,73693.0,24.1105,24.1175,24.1034,24.1105,73693.0
2017-03-27 12:25:00,34.23,34.24,34.19,34.21,94265.0,24.1105,24.1175,24.0823,24.0964,94265.0
2017-03-27 12:30:00,34.21,34.21,34.19,34.2,101592.0,24.0964,24.0964,24.0823,24.0893,101592.0
2017-03-27 12:35:00,34.19,34.22,34.19,34.22,62582.0,24.0823,24.1034,24.0823,24.1034,62582.0
2017-03-27 12:40:00,34.21,34.23,34.2,34.22,74531.0,24.0964,24.1105,24.0893,24.1034,74531.0
2017-03-27 12:45:00,34.22,34.23,34.2,34.22,111009.0,24.1034,24.1105,24.0893,24.1034,111009.0
2017-03-27 12:50:00,34.21,34.27,34.21,34.27,169410.0,24.0964,24.1386,24.0964,24.1386,169410.0
2017-03-27 12:55:00,34.27,34.27,34.22,34.22,81475.0,24.1386,24.1386,24.1034,24.1034,81475.0
2017-03-27 13:00:00,34.23,34.24,34.22,34.23,233930.0,24.1105,24.1175,24.1034,24.1105,233930.0
2017-03-27 13:05:00,34.22,34.24,34.22,34.23,88277.0,24.1034,24.1175,24.1034,24.1105,88277.0
2017-03-27 13:10:00,34.23,34.24,34.19,34.22,86947.0,24.1105,24.1175,24.0823,24.1034,86947.0
2017-03-27 13:15:00,34.21,34.22,34.2,34.21,63838.0,24.0964,24.1034,24.0893,24.0964,63838.0
2017-03-27 13:20:00,34.21,34.23,34.21,34.22,82672.0,24.0964,24.1105,24.0964,24.1034,82672.0
2017-03-27 13:25:00,34.22,34.24,34.21,34.24,145928.0,24.1034,24.1175,24.0964,24.1175,145928.0
2017-03-27 13:30:00,34.24,34.26,34.22,34.26,108031.0,24.1175,24.1316,24.1034,24.1316,108031.0
2017-03-27 13:35:00,34.26,34.27,34.22,34.23,88356.0,24.1316,24.1386,24.1034,24.1105,88356.0
2017-03-27 13:40:00,34.23,34.23,34.2,34.22,156824.0,24.1105,24.1105,24.0893,24.1034,156824.0
2017-03-27 13:45:00,34.22,34.22,34.19,34.2,107784.0,24.1034,24.1034,24.0823,24.0893,107784.0
2017-03-27 13:50:00,34.2,34.22,34.19,34.22,59227.0,24.0893,24.1034,24.0823,24.1034,59227.0
2017-03-27 13:55:00,34.22,34.23,34.19,34.19,193798.0,24.1034,24.1105,24.0823,24.0823,193798.0
2017-03-27 14:00:00,34.19,34.21,34.18,34.2,154055.0,24.0823,24.0964,24.0752,24.0893,154055.0
2017-03-27 14:05:00,34.2,34.21,34.19,34.2,89077.0,24.0893,24.0964,24.0823,24.0893,89077.0
2017-03-27 14:10:00,34.2,34.21,34.17,34.18,182326.0,24.0893,24.0964,24.0682,24.0752,182326.0
2017-03-27 14:15:00,34.17,34.18,34.15,34.16,142150.0,24.0682,24.0752,24.0541,24.0612,142150.0
2017-03-27 14:20:00,34.16,34.16,34.11,34.12,358869.0,24.0612,24.0612,24.0259,24.033,358869.0
2017-03-27 14:25:00,34.11,34.16,34.11,34.14,170436.0,24.0259,24.0612,24.0259,24.0471,170436.0
2017-03-27 14:30:00,34.14,34.16,34.12,34.15,218419.0,24.0471,24.0612,24.033,24.0541,218419.0
2017-03-27 14:35:00,34.15,34.15,34.12,34.13,109714.0,24.0541,24.0541,24.033,24.04,109714.0
2017-03-27 14:40:00,34.13,34.16,34.12,34.15,158635.0,24.04,24.0612,24.033,24.0541,158635.0
2017-03-27 14:45:00,34.15,34.21,34.14,34.2,161129.0,24.0541,24.0964,24.0471,24.0893,161129.0
2017-03-27 14:50:00,34.19,34.2,34.16,34.16,189149.0,24.0823,24.0893,24.0612,24.0612,189149.0
2017-03-27 14:55:00,34.16,34.19,34.16,34.19,162744.0,24.0612,24.0823,24.0612,24.0823,162744.0
2017-03-27 15:00:00,34.18,34.19,34.13,34.16,327329.0,24.0752,24.0823,24.04,24.0612,327329.0
2017-03-27 15:05:00,34.16,34.2,34.16,34.2,85048.0,24.0612,24.0893,24.0612,24.0893,85048.0
2017-03-27 15:10:00,34.19,34.25,34.19,34.25,179221.0,24.0823,24.1245,24.0823,24.1245,179221.0
2017-03-27 15:15:00,34.25,34.26,34.21,34.24,208868.0,24.1245,24.1316,24.0964,24.1175,208868.0
2017-03-27 15:20:00,34.23,34.24,34.21,34.22,134731.0,24.1105,24.1175,24.0964,24.1034,134731.0
2017-03-27 15:25:00,34.22,34.22,34.18,34.19,142193.0,24.1034,24.1034,24.0752,24.0823,142193.0
2017-03-27 15:30:00,34.18,34.23,34.18,34.23,365852.0,24.0752,24.1105,24.0752,24.1105,365852.0
2017-03-27 15:35:00,34.22,34.25,34.22,34.25,315895.0,24.1034,24.1245,24.1034,24.1245,315895.0
2017-03-27 15:40:00,34.24,34.25,34.22,34.22,285644.0,24.1175,24.1245,24.1034,24.1034,285644.0
2017-03-27 15:45:00,34.22,34.24,34.21,34.22,214174.0,24.1034,24.1175,24.0964,24.1034,214174.0
2017-03-27 15:50:00,34.23,34.23,34.18,34.2,438368.0,24.1105,24.1105,24.0752,24.0893,438368.0
2017-03-27 15:55:00,34.2,34.2,34.16,34.19,810595.0,24.0893,24.0893,24.0612,24.0823,810595.0
2017-03-28 09:30:00,34.06,34.14,34.03,34.05,509588.0,23.9907,24.0471,23.9696,23.9837,509588.0
2017-03-28 09:35:00,34.04,34.12,34.03,34.05,326999.0,23.9766,24.033,23.9696,23.9837,326999.0
2017-03-28 09:40:00,34.05,34.08,34.04,34.05,256816.0,23.9837,24.0048,23.9766,23.9837,256816.0
2017-03-28 09:45:00,34.04,34.04,34.0,34.03,302942.0,23.9766,23.9766,23.9485,23.9696,302942.0
2017-03-28 09:50:00,34.03,34.04,33.99,33.99,218630.0,23.9696,23.9766,23.9414,23.9414,218630.0
2017-03-28 09:55:00,33.99,34.01,33.97,34.01,243266.0,23.9414,23.9555,23.9273,23.9555,243266.0
2017-03-28 10:00:00,34.01,34.11,34.0,34.09,260397.0,23.9555,24.0259,23.9485,24.0118,260397.0
2017-03-28 10:05:00,34.09,34.14,34.07,34.1,244849.0,24.0118,24.0471,23.9978,24.0189,244849.0
2017-03-28 10:10:00,34.1,34.11,34.05,34.05,129464.0,24.0189,24.0259,23.9837,23.9837,129464.0
2017-03-28 10:15:00,34.05,34.07,34.02,34.07,105392.0,23.9837,23.9978,23.9625,23.9978,105392.0
2017-03-28 10:20:00,34.06,34.07,34.0,34.03,224129.0,23.9907,23.9978,23.9485,23.9696,224129.0
2017-03-28 10:25:00,34.03,34.03,33.98,34.02,181218.0,23.9696,23.9696,23.9344,23.9625,181218.0
2017-03-28 10:30:00,34.03,34.04,34.01,34.02,466629.0,23.9696,23.9766,23.9555,23.9625,466629.0
2017-03-28 10:35:00,34.03,34.07,34.01,34.05,315959.0,23.9696,23.9978,23.9555,23.9837,315959.0
2017-03-28 10:40:00,34.05,34.12,34.04,34.11,167961.0,23.9837,24.033,23.9766,24.0259,167961.0
2017-03-28 10:45:00,34.11,34.13,34.1,34.12,141274.0,24.0259,24.04,24.0189,24.033,141274.0
2017-03-28 10:50:00,34.11,34.12,34.08,34.11,192832.0,24.0259,24.033,24.0048,24.0259,192832.0
2017-03-28 10:55:00,34.1,34.13,34.1,34.13,109077.0,24.0189,24.04,24.0189,24.04,109077.0
2017-03-28 11:00:00,34.13,34.18,34.13,34.16,168757.0,24.04,24.0752,24.04,24.0612,168757.0
2017-03-28 11:05:00,34.17,34.18,34.16,34.18,191811.0,24.0682,24.0752,24.0612,24.0752,191811.0
2017-03-28 11:10:00,34.18,34.2,34.14,34.17,325762.0,24.0752,24.0893,24.0471,24.0682,325762.0
2017-03-28 11:15:00,34.17,34.18,34.13,34.13,114027.0,24.0682,24.0752,24.04,24.04,114027.0
2017-03-28 11:20:00,34.14,34.17,34.12,34.16,139442.0,24.0471,24.0682,24.033,24.0612,139442.0
2017-03-28 11:25:00,34.16,34.17,34.16,34.16,110747.0,24.0612,24.0682,24.0612,24.0612,110747.0
2017-03-28 11:30:00,34.16,34.19,34.15,34.17,190021.0,24.0612,24.0823,24.0541,24.0682,190021.0
2017-03-28 11:35:00,34.18,34.18,34.16,34.16,123593.0,24.0752,24.0752,24.0612,24.0612,123593.0
2017-03-28 11:40:00,34.17,34.19,34.16,34.18,152656.0,24.0682,24.0823,24.0612,24.0752,152656.0
2017-03-28 11:45:00,34.19,34.24,34.18,34.24,321115.0,24.0823,24.1175,24.0752,24.1175,321115.0
2017-03-28 11:50:00,34.23,34.24,34.19,34.2,203548.0,24.1105,24.1175,24.0823,24.0893,203548.0
2017-03-28 11:55:00,34.2,34.21,34.16,34.16,90621.0,24.0893,24.0964,24.0612,24.0612,90621.0
2017-03-28 12:00:00,34.16,34.17,34.14,34.16,249399.0,24.0612,24.0682,24.0471,24.0612,249399.0
2017-03-28 12:05:00,34.16,34.16,34.12,34.13,182747.0,24.0612,24.0612,24.033,24.04,182747.0
2017-03-28 12:10:00,34.13,34.14,34.12,34.14,145583.0,24.04,24.0471,24.033,24.0471,145583.0
2017-03-28 12:15:00,34.14,34.15,34.09,34.1,102674.0,24.0471,24.0541,24.0118,24.0189,102674.0
2017-03-28 12:20:00,34.1,34.11,34.08,34.11,60640.0,24.0189,24.0259,24.0048,24.0259,60640.0
2017-03-28 12:25:00,34.11,34.11,34.08,34.09,94745.0,24.0259,24.0259,24.0048,24.0118,94745.0
2017-03-28 12:30:00,34.09,34.1,34.08,34.08,77487.0,24.0118,24.0189,24.0048,24.0048,77487.0
2017-03-28 12:35:00,34.08,34.11,34.08,34.09,111009.0,24.0048,24.0259,24.0048,24.0118,111009.0
2017-03-28 12:40:00,34.1,34.11,34.07,34.11,115560.0,24.0189,24.0259,23.9978,24.0259,115560.0
2017-03-28 12:45:00,34.1,34.11,34.07,34.08,131471.0,24.0189,24.0259,23.9978,24.0048,131471.0
2017-03-28 12:50:00,34.08,34.11,34.07,34.11,98513.0,24.0048,24.0259,23.9978,24.0259,98513.0
2017-03-28 12:55:00,34.11,34.13,34.08,34.09,160417.0,24.0259,24.04,24.0048,24.0118,160417.0
2017-03-28 13:00:00,34.09,34.12,34.08,34.1,80286.0,24.0118,24.033,24.0048,24.0189,80286.0
2017-03-28 13:05:00,34.1,34.13,34.09,34.12,87678.0,24.0189,24.04,24.0118,24.033,87678.0
2017-03-28 13:10:00,34.12,34.16,34.12,34.16,93090.0,24.033,24.0612,24.033,24.0612,93090.0
2017-03-28 13:15:00,34.15,34.16,34.13,34.13,162707.0,24.0541,24.0612,24.04,24.04,162707.0
2017-03-28 13:20:00,34.14,34.14,34.11,34.14,84801.0,24.0471,24.0471,24.0259,24.0471,84801.0
2017-03-28 13:25:00,34.13,34.15,34.11,34.12,99705.0,24.04,24.0541,24.0259,24.033,99705.0
2017-03-28 13:30:00,34.13,34.14,34.12,34.13,76366.0,24.04,24.0471,24.033,24.04,76366.0
2017-03-28 13:35:00,34.12,34.16,34.12,34.15,140279.0,24.033,24.0612,24.033,24.0541,140279.0
2017-03-28 13:40:00,34.16,34.19,34.15,34.19,98177.0,24.0612,24.0823,24.0541,24.0823,98177.0
2017-03-28 13:45:00,34.18,34.2,34.17,34.19,98424.0,24.0752,24.0893,24.0682,24.0823,98424.0
2017-03-28 13:50:00,34.19,34.2,34.18,34.19,88962.0,24.0823,24.0893,24.0752,24.0823,88962.0
2017-03-28 13:55:00,34.19,34.23,34.18,34.22,191147.0,24.0823,24.1105,24.0752,24.1034,191147.0
2017-03-28 14:00:00,34.22,34.22,34.16,34.18,99251.0,24.1034,24.1034,24.0612,24.0752,99251.0
2017-03-28 14:05:00,34.19,34.2,34.17,34.18,145394.0,24.0823,24.0893,24.0682,24.0752,145394.0
2017-03-28 14:10:00,34.18,34.23,34.18,34.23,164978.0,24.0752,24.1105,24.0752,24.1105,164978.0
2017-03-28 14:15:00,34.22,34.24,34.19,34.21,250129.0,24.1034,24.1175,24.0823,24.0964,250129.0
2017-03-28 14:20:00,34.21,34.24,34.2,34.23,127967.0,24.0964,24.1175,24.0893,24.1105,127967.0
2017-03-28 14:25:00,34.22,34.24,34.2,34.2,124460.0,24.1034,24.1175,24.0893,24.0893,124460.0
2017-03-28 14:30:00,34.21,34.22,34.19,34.2,130569.0,24.0964,24.1034,24.0823,24.0893,130569.0
2017-03-28 14:35:00,34.2,34.24,34.19,34.23,113754.0,24.0893,24.1175,24.0823,24.1105,113754.0
2017-03-28 14:40:00,34.23,34.24,34.2,34.23,132546.0,24.1105,24.1175,24.0893,24.1105,132546.0
2017-03-28 14:45:00,34.22,34.25,34.21,34.23,177703.0,24.1034,24.1245,24.0964,24.1105,177703.0
2017-03-28 14:50:00,34.23,34.23,34.19,34.2,154848.0,24.1105,24.1105,24.0823,24.0893,154848.0
2017-03-28 14:55:00,34.2,34.21,34.18,34.19,134550.0,24.0893,24.0964,24.0752,24.0823,134550.0
2017-03-28 15:00:00,34.19,34.21,34.17,34.2,206096.0,24.0823,24.0964,24.0682,24.0893,206096.0
2017-03-28 15:05:00,34.2,34.22,34.19,34.2,168375.0,24.0893,24.1034,24.0823,24.0893,168375.0
2017-03-28 15:10:00,34.2,34.23,34.19,34.23,114876.0,24.0893,24.1105,24.0823,24.1105,114876.0
2017-03-28 15:15:00,34.22,34.24,34.22,34.23,128472.0,24.1034,24.1175,24.1034,24.1105,128472.0
2017-03-28 15:20:00,34.23,34.25,34.22,34.23,191002.0,24.1105,24.1245,24.1034,24.1105,191002.0
2017-03-28 15:25:00,34.23,34.26,34.22,34.26,237573.0,24.1105,24.1316,24.1034,24.1316,237573.0
2017-03-28 15:30:00,34.26,34.26,34.22,34.22,390787.0,24.1316,24.1316,24.1034,24.1034,390787.0
2017-03-28 15:35:00,34.23,34.23,34.19,34.21,190273.0,24.1105,24.1105,24.0823,24.0964,190273.0
2017-03-28 15:40:00,34.21,34.23,34.18,34.18,290696.0,24.0964,24.1105,24.0752,24.0752,290696.0
2017-03-28 15:45:00,34.18,34.19,34.15,34.16,564187.0,24.0752,24.0823,24.0541,24.0612,564187.0
2017-03-28 15:50:00,34.16,34.18,34.15,34.16,275338.0,24.0612,24.0752,24.0541,24.0612,275338.0
2017-03-28 15:55:00,34.15,34.21,34.15,34.17,764134.0,24.0541,24.0964,24.0541,24.0682,764134.0
2017-03-29 09:30:00,34.16,34.2,34.11,34.2,428428.0,24.0612,24.0893,24.0259,24.0893,428428.0
2017-03-29 09:35:00,34.2,34.27,34.17,34.27,248932.0,24.0893,24.1386,24.0682,24.1386,248932.0
2017-03-29 09:40:00,34.27,34.3,34.24,34.27,237200.0,24.1386,24.1598,24.1175,24.1386,237200.0
2017-03-29 09:45:00,34.27,34.27,34.23,34.23,158473.0,24.1386,24.1386,24.1105,24.1105,158473.0
2017-03-29 09:50:00,34.23,34.26,34.17,34.26,298448.0,24.1105,24.1316,24.0682,24.1316,298448.0
2017-03-29 09:55:00,34.25,34.26,34.23,34.24,170231.0,24.1245,24.1316,24.1105,24.1175,170231.0
2017-03-29 10:00:00,34.25,34.26,34.23,34.24,158842.0,24.1245,24.1316,24.1105,24.1175,158842.0
2017-03-29 10:05:00,34.24,34.26,34.23,34.23,145157.0,24.1175,24.1316,24.1105,24.1105,145157.0
2017-03-29 10:10:00,34.23,34.25,34.21,34.25,164036.0,24.1105,24.1245,24.0964,24.1245,164036.0
2017-03-29 10:15:00,34.24,34.25,34.21,34.22,124703.0,24.1175,24.1245,24.0964,24.1034,124703.0
2017-03-29 10:20:00,34.21,34.21,34.16,34.18,221960.0,24.0964,24.0964,24.0612,24.0752,221960.0
2017-03-29 10:25:00,34.18,34.21,34.17,34.2,55888.0,24.0752,24.0964,24.0682,24.0893,55888.0
2017-03-29 10:30:00,34.21,34.27,34.2,34.25,284113.0,24.0964,24.1386,24.0893,24.1245,284113.0
2017-03-29 10:35:00,34.26,34.31,34.24,34.3,313154.0,24.1316,24.1668,24.1175,24.1598,313154.0
2017-03-29 10:40:00,34.29,34.31,34.28,34.3,304155.0,24.1527,24.1668,24.1457,24.1598,304155.0
2017-03-29 10:45:00,34.3,34.34,34.28,34.32,494647.0,24.1598,24.1879,24.1457,24.1739,494647.0
2017-03-29 10:50:00,34.32,34.32,34.3,34.32,280474.0,24.1739,24.1739,24.1598,24.1739,280474.0
2017-03-29 10:55:00,34.32,34.34,34.31,34.32,179320.0,24.1739,24.1879,24.1668,24.1739,179320.0
2017-03-29 11:00:00,34.32,34.33,34.28,34.28,342492.0,24.1739,24.1809,24.1457,24.1457,342492.0
2017-03-29 11:05:00,34.29,34.3,34.27,34.3,64947.0,24.1527,24.1598,24.1386,24.1598,64947.0
2017-03-29 11:10:00,34.29,34.31,34.28,34.29,78805.0,24.1527,24.1668,24.1457,24.1527,78805.0
2017-03-29 11:15:00,34.29,34.31,34.28,34.3,152517.0,24.1527,24.1668,24.1457,24.1598,152517.0
2017-03-29 11:20:00,34.31,34.32,34.28,34.29,118623.0,24.1668,24.1739,24.1457,24.1527,118623.0
2017-03-29 11:25:00,34.29,34.31,34.28,34.29,142177.0,24.1527,24.1668,24.1457,24.1527,142177.0
2017-03-29 11:30:00,34.29,34.32,34.27,34.32,136253.0,24.1527,24.1739,24.1386,24.1739,136253.0
2017-03-29 11:35:00,34.31,34.33,34.31,34.32,423623.0,24.1668,24.1809,24.1668,24.1739,423623.0
2017-03-29 11:40:00,34.32,34.34,34.3,34.34,420809.0,24.1739,24.1879,24.1598,24.1879,420809.0
2017-03-29 11:45:00,34.33,34.36,34.33,34.33,128929.0,24.1809,24.202,24.1809,24.1809,128929.0
2017-03-29 11:50:00,34.33,34.34,34.31,34.33,91524.0,24.1809,24.1879,24.1668,24.1809,91524.0
2017-03-29 11:55:00,34.32,34.35,34.32,34.34,125133.0,24.1739,24.195,24.1739,24.1879,125133.0
2017-03-29 12:00:00,34.34,34.36,34.33,34.36,211266.0,24.1879,24.202,24.1809,24.202,211266.0
2017-03-29 12:05:00,34.36,34.39,34.35,34.39,137446.0,24.202,24.2232,24.195,24.2232,137446.0
2017-03-29 12:10:00,34.38,34.41,34.38,34.4,256226.0,24.2161,24.2372,24.2161,24.2302,256226.0
2017-03-29 12:15:00,34.4,34.43,34.39,34.42,213211.0,24.2302,24.2513,24.2232,24.2443,213211.0
2017-03-29 12:20:00,34.43,34.45,34.41,34.43,169249.0,24.2513,24.2654,24.2372,24.2513,169249.0
2017-03-29 12:25:00,34.44,34.45,34.4,34.41,237844.0,24.2584,24.2654,24.2302,24.2372,237844.0
2017-03-29 12:30:00,34.41,34.42,34.41,34.41,84783.0,24.2372,24.2443,24.2372,24.2372,84783.0
2017-03-29 12:35:00,34.41,34.42,34.38,34.38,178662.0,24.2372,24.2443,24.2161,24.2161,178662.0
2017-03-29 12:40:00,34.39,34.39,34.37,34.38,107804.0,24.2232,24.2232,24.2091,24.2161,107804.0
2017-03-29 12:45:00,34.38,34.38,34.35,34.37,130787.0,24.2161,24.2161,24.195,24.2091,130787.0
2017-03-29 12:50:00,34.38,34.39,34.37,34.38,78334.0,24.2161,24.2232,24.2091,24.2161,78334.0
2017-03-29 12:55:00,34.38,34.38,34.36,34.38,233232.0,24.2161,24.2161,24.202,24.2161,233232.0
2017-03-29 13:00:00,34.38,34.4,34.37,34.39,127462.0,24.2161,24.2302,24.2091,24.2232,127462.0
2017-03-29 13:05:00,34.4,34.42,34.39,34.41,82976.0,24.2302,24.2443,24.2232,24.2372,82976.0
2017-03-29 13:10:00,34.41,34.42,34.4,34.41,182934.0,24.2372,24.2443,24.2302,24.2372,182934.0
2017-03-29 13:15:00,34.41,34.43,34.4,34.41,228270.0,24.2372,24.2513,24.2302,24.2372,228270.0
2017-03-29 13:20:00,34.41,34.42,34.4,34.41,86538.0,24.2372,24.2443,24.2302,24.2372,86538.0
2017-03-29 13:25:00,34.41,34.44,34.4,34.44,87165.0,24.2372,24.2584,24.2302,24.2584,87165.0
2017-03-29 13:30:00,34.44,34.45,34.43,34.44,199465.0,24.2584,24.2654,24.2513,24.2584,199465.0
2017-03-29 13:35:00,34.45,34.45,34.42,34.44,180284.0,24.2654,24.2654,24.2443,24.2584,180284.0
2017-03-29 13:40:00,34.43,34.44,34.42,34.43,110406.0,24.2513,24.2584,24.2443,24.2513,110406.0
2017-03-29 13:45:00,34.43,34.43,34.39,34.4,94750.0,24.2513,24.2513,24.2232,24.2302,94750.0
2017-03-29 13:50:00,34.4,34.4,34.36,34.36,73523.0,24.2302,24.2302,24.202,24.202,73523.0
2017-03-29 13:55:00,34.36,34.38,34.35,34.37,105468.0,24.202,24.2161,24.195,24.2091,105468.0
2017-03-29 14:00:00,34.37,34.37,34.35,34.37,100708.0,24.2091,24.2091,24.195,24.2091,100708.0
2017-03-29 14:05:00,34.36,34.37,34.33,34.34,90134.0,24.202,24.2091,24.1809,24.1879,90134.0
2017-03-29 14:10:00,34.34,34.34,34.31,34.32,100766.0,24.1879,24.1879,24.1668,24.1739,100766.0
2017-03-29 14:15:00,34.32,34.33,34.31,34.33,165996.0,24.1739,24.1809,24.1668,24.1809,165996.0
2017-03-29 14:20:00,34.33,34.36,34.32,34.35,292741.0,24.1809,24.202,24.1739,24.195,292741.0
2017-03-29 14:25:00,34.36,34.38,34.34,34.38,254397.0,24.202,24.2161,24.1879,24.2161,254397.0
2017-03-29 14:30:00,34.38,34.4,34.36,34.37,202054.0,24.2161,24.2302,24.202,24.2091,202054.0
2017-03-29 14:35:00,34.37,34.37,34.33,34.34,108270.0,24.2091,24.2091,24.1809,24.1879,108270.0
2017-03-29 14:40:00,34.34,34.4,34.34,34.38,208826.0,24.1879,24.2302,24.1879,24.2161,208826.0
2017-03-29 14:45:00,34.38,34.41,34.38,34.41,167595.0,24.2161,24.2372,24.2161,24.2372,167595.0
2017-03-29 14:50:00,34.41,34.42,34.4,34.41,164283.0,24.2372,24.2443,24.2302,24.2372,164283.0
2017-03-29 14:55:00,34.41,34.42,34.39,34.39,149826.0,24.2372,24.2443,24.2232,24.2232,149826.0
2017-03-29 15:00:00,34.4,34.41,34.39,34.4,66102.0,24.2302,24.2372,24.2232,24.2302,66102.0
2017-03-29 15:05:00,34.41,34.41,34.4,34.41,73116.0,24.2372,24.2372,24.2302,24.2372,73116.0
2017-03-29 15:10:00,34.41,34.41,34.35,34.35,274673.0,24.2372,24.2372,24.195,24.195,274673.0
2017-03-29 15:15:00,34.36,34.37,34.34,34.37,104561.0,24.202,24.2091,24.1879,24.2091,104561.0
2017-03-29 15:20:00,34.37,34.38,34.36,34.38,131570.0,24.2091,24.2161,24.202,24.2161,131570.0
2017-03-29 15:25:00,34.38,34.38,34.34,34.34,216130.0,24.2161,24.2161,24.1879,24.1879,216130.0
2017-03-29 15:30:00,34.34,34.35,34.33,34.34,193027.0,24.1879,24.195,24.1809,24.1879,193027.0
2017-03-29 15:35:00,34.34,34.37,34.34,34.37,143280.0,24.1879,24.2091,24.1879,24.2091,143280.0
2017-03-29 15:40:00,34.37,34.37,34.35,34.35,339146.0,24.2091,24.2091,24.195,24.195,339146.0
2017-03-29 15:45:00,34.36,34.38,34.35,34.37,304288.0,24.202,24.2161,24.195,24.2091,304288.0
2017-03-29 15:50:00,34.37,34.38,34.35,34.35,297737.0,24.2091,24.2161,24.195,24.195,297737.0
2017-03-29 15:55:00,34.35,34.36,34.31,34.34,920065.0,24.195,24.202,24.1668,24.1879,920065.0
2017-03-30 09:30:00,34.19,34.28,34.15,34.15,534139.0,24.0823,24.1457,24.0541,24.0541,534139.0
2017-03-30 09:35:00,34.17,34.26,34.16,34.26,249889.0,24.0682,24.1316,24.0612,24.1316,249889.0
2017-03-30 09:40:00,34.26,34.29,34.24,34.24,247227.0,24.1316,24.1527,24.1175,24.1175,247227.0
2017-03-30 09:45:00,34.25,34.26,34.23,34.26,186194.0,24.1245,24.1316,24.1105,24.1316,186194.0
2017-03-30 09:50:00,34.26,34.33,34.24,34.32,221550.0,24.1316,24.1809,24.1175,24.1739,221550.0
2017-03-30 09:55:00,34.33,34.33,34.26,34.3,225712.0,24.1809,24.1809,24.1316,24.1598,225712.0
2017-03-30 10:00:00,34.3,34.37,34.28,34.36,289378.0,24.1598,24.2091,24.1457,24.202,289378.0
2017-03-30 10:05:00,34.36,34.43,34.35,34.41,278752.0,24.202,24.2513,24.195,24.2372,278752.0
2017-03-30 10:10:00,34.42,34.42,34.38,34.41,201291.0,24.2443,24.2443,24.2161,24.2372,201291.0
2017-03-30 10:15:00,34.41,34.43,34.39,34.41,218761.0,24.2372,24.2513,24.2232,24.2372,218761.0
2017-03-30 10:20:00,34.42,34.42,34.38,34.39,174086.0,24.2443,24.2443,24.2161,24.2232,174086.0
2017-03-30 10:25:00,34.38,34.41,34.38,34.41,133283.0,24.2161,24.2372,24.2161,24.2372,133283.0
2017-03-30 10:30:00,34.41,34.42,34.38,34.41,164098.0,24.2372,24.2443,24.2161,24.2372,164098.0
2017-03-30 10:35:00,34.4,34.44,34.4,34.41,140207.0,24.2302,24.2584,24.2302,24.2372,140207.0
2017-03-30 10:40:00,34.4,34.41,34.38,34.39,141465.0,24.2302,24.2372,24.2161,24.2232,141465.0
2017-03-30 10:45:00,34.39,34.41,34.37,34.38,180260.0,24.2232,24.2372,24.2091,24.2161,180260.0
2017-03-30 10:50:00,34.37,34.38,34.35,34.36,130003.0,24.2091,24.2161,24.195,24.202,130003.0
2017-03-30 10:55:00,34.36,34.41,34.36,34.41,144350.0,24.202,24.2372,24.202,24.2372,144350.0
2017-03-30 11:00:00,34.41,34.42,34.4,34.41,167239.0,24.2372,24.2443,24.2302,24.2372,167239.0
2017-03-30 11:05:00,34.41,34.42,34.36,34.36,128003.0,24.2372,24.2443,24.202,24.202,128003.0
2017-03-30 11:10:00,34.36,34.37,34.35,34.35,72807.0,24.202,24.2091,24.195,24.195,72807.0
2017-03-30 11:15:00,34.35,34.38,34.35,34.37,147575.0,24.195,24.2161,24.195,24.2091,147575.0
2017-03-30 11:20:00,34.37,34.37,34.35,34.36,89243.0,24.2091,24.2091,24.195,24.202,89243.0
2017-03-30 11:25:00,34.36,34.39,34.35,34.39,220623.0,24.202,24.2232,24.195,24.2232,220623.0
2017-03-30 11:30:00,34.39,34.4,34.33,34.33,250700.0,24.2232,24.2302,24.1809,24.1809,250700.0
2017-03-30 11:35:00,34.33,34.35,34.32,34.34,138753.0,24.1809,24.195,24.1739,24.1879,138753.0
2017-03-30 11:40:00,34.34,34.35,34.33,34.34,145969.0,24.1879,24.195,24.1809,24.1879,145969.0
2017-03-30 11:45:00,34.34,34.35,34.33,34.33,88168.0,24.1879,24.195,24.1809,24.1809,88168.0
2017-03-30 11:50:00,34.34,34.35,34.33,34.34,116138.0,24.1879,24.195,24.1809,24.1879,116138.0
2017-03-30 11:55:00,34.34,34.35,34.33,34.33,227265.0,24.1879,24.195,24.1809,24.1809,227265.0
2017-03-30 12:00:00,34.34,34.36,34.32,34.33,275628.0,24.1879,24.202,24.1739,24.1809,275628.0
2017-03-30 12:05:00,34.34,34.37,34.32,34.37,198002.0,24.1879,24.2091,24.1739,24.2091,198002.0
2017-03-30 12:10:00,34.36,34.37,34.34,34.35,87857.0,24.202,24.2091,24.1879,24.195,87857.0
2017-03-30 12:15:00,34.36,34.38,34.35,34.38,108817.0,24.202,24.2161,24.195,24.2161,108817.0
2017-03-30 12:20:00,34.38,34.38,34.36,34.37,107121.0,24.2161,24.2161,24.202,24.2091,107121.0
2017-03-30 12:25:00,34.37,34.41,34.36,34.41,122721.0,24.2091,24.2372,24.202,24.2372,122721.0
2017-03-30 12:30:00,34.4,34.41,34.38,34.39,109684.0,24.2302,24.2372,24.2161,24.2232,109684.0
2017-03-30 12:35:00,34.4,34.41,34.33,34.34,162216.0,24.2302,24.2372,24.1809,24.1879,162216.0
2017-03-30 12:40:00,34.34,34.35,34.32,34.33,73128.0,24.1879,24.195,24.1739,24.1809,73128.0
2017-03-30 12:45:00,34.33,34.36,34.32,34.35,133281.0,24.1809,24.202,24.1739,24.195,133281.0
2017-03-30 12:50:00,34.36,34.36,34.34,34.36,128921.0,24.202,24.202,24.1879,24.202,128921.0
2017-03-30 12:55:00,34.35,34.37,34.34,34.36,124075.0,24.195,24.2091,24.1879,24.202,124075.0
2017-03-30 13:00:00,34.37,34.37,34.34,34.37,96980.0,24.2091,24.2091,24.1879,24.2091,96980.0
2017-03-30 13:05:00,34.36,34.37,34.35,34.37,64126.0,24.202,24.2091,24.195,24.2091,64126.0
2017-03-30 13:10:00,34.37,34.39,34.36,34.39,86766.0,24.2091,24.2232,24.202,24.2232,86766.0
2017-03-30 13:15:00,34.38,34.4,34.38,34.39,115851.0,24.2161,24.2302,24.2161,24.2232,115851.0
2017-03-30 13:20:00,34.4,34.4,34.37,34.4,81067.0,24.2302,24.2302,24.2091,24.2302,81067.0
2017-03-30 13:25:00,34.39,34.4,34.38,34.38,89028.0,24.2232,24.2302,24.2161,24.2161,89028.0
2017-03-30 13:30:00,34.39,34.4,34.38,34.4,52454.0,24.2232,24.2302,24.2161,24.2302,52454.0
2017-03-30 13:35:00,34.4,34.41,34.38,34.41,101246.0,24.2302,24.2372,24.2161,24.2372,101246.0
2017-03-30 13:40:00,34.41,34.42,34.37,34.39,144721.0,24.2372,24.2443,24.2091,24.2232,144721.0
2017-03-30 13:45:00,34.39,34.41,34.38,34.39,129044.0,24.2232,24.2372,24.2161,24.2232,129044.0
2017-03-30 13:50:00,34.39,34.4,34.36,34.36,320638.0,24.2232,24.2302,24.202,24.202,320638.0
2017-03-30 13:55:00,34.37,34.37,34.34,34.34,44497.0,24.2091,24.2091,24.1879,24.1879,44497.0
2017-03-30 14:00:00,34.34,34.35,34.32,34.33,119084.0,24.1879,24.195,24.1739,24.1809,119084.0
2017-03-30 14:05:00,34.32,34.34,34.31,34.34,111011.0,24.1739,24.1879,24.1668,24.1879,111011.0
2017-03-30 14:10:00,34.34,34.34,34.33,34.33,69313.0,24.1879,24.1879,24.1809,24.1809,69313.0
2017-03-30 14:15:00,34.33,34.36,34.33,34.34,230516.0,24.1809,24.202,24.1809,24.1879,230516.0
2017-03-30 14:20:00,34.34,34.36,34.33,34.34,140070.0,24.1879,24.202,24.1809,24.1879,140070.0
2017-03-30 14:25:00,34.34,34.36,34.34,34.35,89495.0,24.1879,24.202,24.1879,24.195,89495.0
2017-03-30 14:30:00,34.36,34.36,34.34,34.34,244276.0,24.202,24.202,24.1879,24.1879,244276.0
2017-03-30 14:35:00,34.35,34.35,34.31,34.32,150791.0,24.195,24.195,24.1668,24.1739,150791.0
2017-03-30 14:40:00,34.32,34.33,34.31,34.32,181838.0,24.1739,24.1809,24.1668,24.1739,181838.0
2017-03-30 14:45:00,34.33,34.33,34.3,34.32,118351.0,24.1809,24.1809,24.1598,24.1739,118351.0
2017-03-30 14:50:00,34.32,34.32,34.28,34.28,236775.0,24.1739,24.1739,24.1457,24.1457,236775.0
2017-03-30 14:55:00,34.28,34.31,34.28,34.3,97326.0,24.1457,24.1668,24.1457,24.1598,97326.0
2017-03-30 15:00:00,34.3,34.31,34.28,34.29,159547.0,24.1598,24.1668,24.1457,24.1527,159547.0
2017-03-30 15:05:00,34.29,34.31,34.28,34.3,83655.0,24.1527,24.1668,24.1457,24.1598,83655.0
2017-03-30 15:10:00,34.3,34.31,34.29,34.31,123653.0,24.1598,24.1668,24.1527,24.1668,123653.0
2017-03-30 15:15:00,34.3,34.32,34.3,34.32,102883.0,24.1598,24.1739,24.1598,24.1739,102883.0
2017-03-30 15:20:00,34.32,34.33,34.31,34.33,196245.0,24.1739,24.1809,24.1668,24.1809,196245.0
2017-03-30 15:25:00,34.33,34.33,34.32,34.32,80564.0,24.1809,24.1809,24.1739,24.1739,80564.0
2017-03-30 15:30:00,34.32,34.33,34.32,34.32,180433.0,24.1739,24.1809,24.1739,24.1739,180433.0
2017-03-30 15:35:00,34.33,34.38,34.32,34.37,398936.0,24.1809,24.2161,24.1739,24.2091,398936.0
2017-03-30 15:40:00,34.36,34.37,34.33,34.34,242234.0,24.202,24.2091,24.1809,24.1879,242234.0
2017-03-30 15:45:00,34.34,34.35,34.33,34.33,201653.0,24.1879,24.195,24.1809,24.1809,201653.0
2017-03-30 15:50:00,34.34,34.35,34.32,34.34,316136.0,24.1879,24.195,24.1739,24.1879,316136.0
2017-03-30 15:55:00,34.34,34.37,34.31,34.34,886497.0,24.1879,24.2091,24.1668,24.1879,886497.0
2017-03-31 09:30:00,34.21,34.29,34.19,34.26,410116.0,24.0964,24.1527,24.0823,24.1316,410116.0
2017-03-31 09:35:00,34.26,34.27,34.21,34.23,264414.0,24.1316,24.1386,24.0964,24.1105,264414.0
2017-03-31 09:40:00,34.23,34.25,34.18,34.23,332145.0,24.1105,24.1245,24.0752,24.1105,332145.0
2017-03-31 09:45:00,34.23,34.27,34.21,34.27,213273.0,24.1105,24.1386,24.0964,24.1386,213273.0
2017-03-31 09:50:00,34.26,34.29,34.23,34.27,194946.0,24.1316,24.1527,24.1105,24.1386,194946.0
2017-03-31 09:55:00,34.27,34.31,34.27,34.29,174571.0,24.1386,24.1668,24.1386,24.1527,174571.0
2017-03-31 10:00:00,34.29,34.31,34.27,34.28,230296.0,24.1527,24.1668,24.1386,24.1457,230296.0
2017-03-31 10:05:00,34.27,34.32,34.27,34.32,113298.0,24.1386,24.1739,24.1386,24.1739,113298.0
2017-03-31 10:10:00,34.32,34.33,34.29,34.32,128142.0,24.1739,24.1809,24.1527,24.1739,128142.0
2017-03-31 10:15:00,34.32,34.33,34.3,34.31,120260.0,24.1739,24.1809,24.1598,24.1668,120260.0
2017-03-31 10:20:00,34.31,34.31,34.29,34.31,98198.0,24.1668,24.1668,24.1527,24.1668,98198.0
2017-03-31 10:25:00,34.31,34.34,34.3,34.3,171167.0,24.1668,24.1879,24.1598,24.1598,171167.0
2017-03-31 10:30:00,34.3,34.31,34.28,34.3,104630.0,24.1598,24.1668,24.1457,24.1598,104630.0
2017-03-31 10:35:00,34.3,34.38,34.3,34.32,276170.0,24.1598,24.2161,24.1598,24.1739,276170.0
2017-03-31 10:40:00,34.32,34.34,34.31,34.34,137918.0,24.1739,24.1879,24.1668,24.1879,137918.0
2017-03-31 10:45:00,34.34,34.35,34.32,34.34,107345.0,24.1879,24.195,24.1739,24.1879,107345.0
2017-03-31 10:50:00,34.33,34.34,34.3,34.32,84701.0,24.1809,24.1879,24.1598,24.1739,84701.0
2017-03-31 10:55:00,34.31,34.32,34.28,34.28,133777.0,24.1668,24.1739,24.1457,24.1457,133777.0
2017-03-31 11:00:00,34.28,34.3,34.27,34.3,101367.0,24.1457,24.1598,24.1386,24.1598,101367.0
2017-03-31 11:05:00,34.3,34.32,34.29,34.32,114166.0,24.1598,24.1739,24.1527,24.1739,114166.0
2017-03-31 11:10:00,34.32,34.35,34.31,34.35,104278.0,24.1739,24.195,24.1668,24.195,104278.0
2017-03-31 11:15:00,34.35,34.38,34.33,34.37,117536.0,24.195,24.2161,24.1809,24.2091,117536.0
2017-03-31 11:20:00,34.37,34.37,34.33,34.35,79788.0,24.2091,24.2091,24.1809,24.195,79788.0
2017-03-31 11:25:00,34.35,34.36,34.33,34.34,125954.0,24.195,24.202,24.1809,24.1879,125954.0
2017-03-31 11:30:00,34.34,34.35,34.3,34.33,143181.0,24.1879,24.195,24.1598,24.1809,143181.0
2017-03-31 11:35:00,34.33,34.33,34.28,34.29,136540.0,24.1809,24.1809,24.1457,24.1527,136540.0
2017-03-31 11:40:00,34.29,34.32,34.29,34.32,83394.0,24.1527,24.1739,24.1527,24.1739,83394.0
2017-03-31 11:45:00,34.32,34.32,34.3,34.3,89258.0,24.1739,24.1739,24.1598,24.1598,89258.0
2017-03-31 11:50:00,34.3,34.31,34.27,34.29,100542.0,24.1598,24.1668,24.1386,24.1527,100542.0
2017-03-31 11:55:00,34.29,34.29,34.26,34.28,81063.0,24.1527,24.1527,24.1316,24.1457,81063.0
2017-03-31 12:00:00,34.29,34.29,34.26,34.26,60952.0,24.1527,24.1527,24.1316,24.1316,60952.0
2017-03-31 12:05:00,34.26,34.29,34.26,34.28,61400.0,24.1316,24.1527,24.1316,24.1457,61400.0
2017-03-31 12:10:00,34.28,34.31,34.27,34.3,114810.0,24.1457,24.1668,24.1386,24.1598,114810.0
2017-03-31 12:15:00,34.3,34.32,34.29,34.29,86915.0,24.1598,24.1739,24.1527,24.1527,86915.0
2017-03-31 12:20:00,34.29,34.31,34.27,34.3,91425.0,24.1527,24.1668,24.1386,24.1598,91425.0
2017-03-31 12:25:00,34.3,34.31,34.29,34.31,45755.0,24.1598,24.1668,24.1527,24.1668,45755.0
2017-03-31 12:30:00,34.31,34.34,34.3,34.33,96671.0,24.1668,24.1879,24.1598,24.1809,96671.0
2017-03-31 12:35:00,34.33,34.33,34.28,34.29,157820.0,24.1809,24.1809,24.1457,24.1527,157820.0
2017-03-31 12:40:00,34.28,34.29,34.26,34.26,88891.0,24.1457,24.1527,24.1316,24.1316,88891.0
2017-03-31 12:45:00,34.26,34.27,34.25,34.25,84112.0,24.1316,24.1386,24.1245,24.1245,84112.0
2017-03-31 12:50:00,34.26,34.27,34.25,34.26,87809.0,24.1316,24.1386,24.1245,24.1316,87809.0
2017-03-31 12:55:00,34.27,34.27,34.26,34.27,84039.0,24.1386,24.1386,24.1316,24.1386,84039.0
2017-03-31 13:00:00,34.26,34.29,34.26,34.29,222023.0,24.1316,24.1527,24.1316,24.1527,222023.0
2017-03-31 13:05:00,34.29,34.29,34.23,34.25,189474.0,24.1527,24.1527,24.1105,24.1245,189474.0
2017-03-31 13:10:00,34.25,34.28,34.24,34.27,135449.0,24.1245,24.1457,24.1175,24.1386,135449.0
2017-03-31 13:15:00,34.27,34.27,34.24,34.25,176713.0,24.1386,24.1386,24.1175,24.1245,176713.0
2017-03-31 13:20:00,34.24,34.25,34.23,34.23,96148.0,24.1175,24.1245,24.1105,24.1105,96148.0
2017-03-31 13:25:00,34.23,34.27,34.23,34.27,72291.0,24.1105,24.1386,24.1105,24.1386,72291.0
2017-03-31 13:30:00,34.26,34.27,34.24,34.26,134235.0,24.1316,24.1386,24.1175,24.1316,134235.0
2017-03-31 13:35:00,34.26,34.27,34.24,34.24,95235.0,24.1316,24.1386,24.1175,24.1175,95235.0
2017-03-31 13:40:00,34.24,34.25,34.22,34.23,46362.0,24.1175,24.1245,24.1034,24.1105,46362.0
2017-03-31 13:45:00,34.23,34.23,34.22,34.22,55301.0,24.1105,24.1105,24.1034,24.1034,55301.0
2017-03-31 13:50:00,34.23,34.23,34.2,34.2,297999.0,24.1105,24.1105,24.0893,24.0893,297999.0
2017-03-31 13:55:00,34.21,34.22,34.19,34.2,206555.0,24.0964,24.1034,24.0823,24.0893,206555.0
2017-03-31 14:00:00,34.2,34.24,34.18,34.23,171700.0,24.0893,24.1175,24.0752,24.1105,171700.0
2017-03-31 14:05:00,34.23,34.24,34.22,34.23,81220.0,24.1105,24.1175,24.1034,24.1105,81220.0
2017-03-31 14:10:00,34.23,34.23,34.16,34.2,165327.0,24.1105,24.1105,24.0612,24.0893,165327.0
2017-03-31 14:15:00,34.19,34.21,34.19,34.2,178839.0,24.0823,24.0964,24.0823,24.0893,178839.0
2017-03-31 14:20:00,34.21,34.23,34.19,34.21,97061.0,24.0964,24.1105,24.0823,24.0964,97061.0
2017-03-31 14:25:00,34.22,34.22,34.18,34.19,182324.0,24.1034,24.1034,24.0752,24.0823,182324.0
2017-03-31 14:30:00,34.19,34.2,34.16,34.2,117192.0,24.0823,24.0893,24.0612,24.0893,117192.0
2017-03-31 14:35:00,34.2,34.2,34.18,34.2,117827.0,24.0893,24.0893,24.0752,24.0893,117827.0
2017-03-31 14:40:00,34.2,34.2,34.18,34.19,160019.0,24.0893,24.0893,24.0752,24.0823,160019.0
2017-03-31 14:45:00,34.19,34.22,34.18,34.19,209753.0,24.0823,24.1034,24.0752,24.0823,209753.0
2017-03-31 14:50:00,34.19,34.2,34.18,34.2,98811.0,24.0823,24.0893,24.0752,24.0893,98811.0
2017-03-31 14:55:00,34.2,34.23,34.19,34.2,281606.0,24.0893,24.1105,24.0823,24.0893,281606.0
2017-03-31 15:00:00,34.2,34.22,34.19,34.2,198613.0,24.0893,24.1034,24.0823,24.0893,198613.0
2017-03-31 15:05:00,34.2,34.21,34.19,34.2,106655.0,24.0893,24.0964,24.0823,24.0893,106655.0
2017-03-31 15:10:00,34.21,34.22,34.2,34.22,152855.0,24.0964,24.1034,24.0893,24.1034,152855.0
2017-03-31 15:15:00,34.22,34.23,34.21,34.22,220127.0,24.1034,24.1105,24.0964,24.1034,220127.0
2017-03-31 15:20:00,34.22,34.23,34.22,34.23,98932.0,24.1034,24.1105,24.1034,24.1105,98932.0
2017-03-31 15:25:00,34.23,34.24,34.2,34.2,294397.0,24.1105,24.1175,24.0893,24.0893,294397.0
2017-03-31 15:30:00,34.2,34.26,34.2,34.26,277428.0,24.0893,24.1316,24.0893,24.1316,277428.0
2017-03-31 15:35:00,34.26,34.26,34.23,34.23,352008.0,24.1316,24.1316,24.1105,24.1105,352008.0
2017-03-31 15:40:00,34.23,34.27,34.23,34.25,486899.0,24.1105,24.1386,24.1105,24.1245,486899.0
2017-03-31 15:45:00,34.25,34.27,34.2,34.22,478948.0,24.1245,24.1386,24.0893,24.1034,478948.0
2017-03-31 15:50:00,34.22,34.24,34.21,34.23,372335.0,24.1034,24.1175,24.0964,24.1105,372335.0
2017-03-31 15:55:00,34.23,34.25,34.2,34.2,1098721.0,24.1105,24.1245,24.0893,24.0893,1098721.0
2017-04-03 09:30:00,34.11,34.18,34.1,34.16,855370.0,24.0259,24.0752,24.0189,24.0612,855370.0
2017-04-03 09:35:00,34.16,34.24,34.14,34.22,408871.0,24.0612,24.1175,24.0471,24.1034,408871.0
2017-04-03 09:40:00,34.22,34.3,34.21,34.27,153068.0,24.1034,24.1598,24.0964,24.1386,153068.0
2017-04-03 09:45:00,34.27,34.32,34.27,34.29,152184.0,24.1386,24.1739,24.1386,24.1527,152184.0
2017-04-03 09:50:00,34.29,34.3,34.25,34.29,232641.0,24.1527,24.1598,24.1245,24.1527,232641.0
2017-04-03 09:55:00,34.29,34.3,34.26,34.29,236234.0,24.1527,24.1598,24.1316,24.1527,236234.0
2017-04-03 10:00:00,34.3,34.31,34.28,34.29,271578.0,24.1598,24.1668,24.1457,24.1527,271578.0
2017-04-03 10:05:00,34.29,34.29,34.23,34.25,169823.0,24.1527,24.1527,24.1105,24.1245,169823.0
2017-04-03 10:10:00,34.25,34.27,34.21,34.25,210835.0,24.1245,24.1386,24.0964,24.1245,210835.0
2017-04-03 10:15:00,34.25,34.26,34.2,34.2,153542.0,24.1245,24.1316,24.0893,24.0893,153542.0
2017-04-03 10:20:00,34.2,34.25,34.2,34.25,89228.0,24.0893,24.1245,24.0893,24.1245,89228.0
2017-04-03 10:25:00,34.25,34.29,34.24,34.29,135309.0,24.1245,24.1527,24.1175,24.1527,135309.0
2017-04-03 10:30:00,34.29,34.31,34.26,34.3,224396.0,24.1527,24.1668,24.1316,24.1598,224396.0
2017-04-03 10:35:00,34.3,34.3,34.28,34.3,128066.0,24.1598,24.1598,24.1457,24.1598,128066.0
2017-04-03 10:40:00,34.3,34.31,34.27,34.3,107643.0,24.1598,24.1668,24.1386,24.1598,107643.0
2017-04-03 10:45:00,34.3,34.35,34.3,34.32,158340.0,24.1598,24.195,24.1598,24.1739,158340.0
2017-04-03 10:50:00,34.33,34.33,34.25,34.27,159680.0,24.1809,24.1809,24.1245,24.1386,159680.0
2017-04-03 10:55:00,34.26,34.27,34.23,34.23,173784.0,24.1316,24.1386,24.1105,24.1105,173784.0
2017-04-03 11:00:00,34.23,34.25,34.21,34.22,131615.0,24.1105,24.1245,24.0964,24.1034,131615.0
2017-04-03 11:05:00,34.22,34.23,34.18,34.22,269578.0,24.1034,24.1105,24.0752,24.1034,269578.0
2017-04-03 11:10:00,34.22,34.26,34.21,34.26,223369.0,24.1034,24.1316,24.0964,24.1316,223369.0
2017-04-03 11:15:00,34.25,34.29,34.19,34.2,380387.0,24.1245,24.1527,24.0823,24.0893,380387.0
2017-04-03 11:20:00,34.19,34.24,34.16,34.23,196025.0,24.0823,24.1175,24.0612,24.1105,196025.0
2017-04-03 11:25:00,34.23,34.28,34.23,34.27,224485.0,24.1105,24.1457,24.1105,24.1386,224485.0
2017-04-03 11:30:00,34.27,34.27,34.22,34.23,157149.0,24.1386,24.1386,24.1034,24.1105,157149.0
2017-04-03 11:35:00,34.23,34.24,34.21,34.23,127368.0,24.1105,24.1175,24.0964,24.1105,127368.0
2017-04-03 11:40:00,34.24,34.25,34.22,34.24,111798.0,24.1175,24.1245,24.1034,24.1175,111798.0
2017-04-03 11:45:00,34.24,34.26,34.21,34.22,168103.0,24.1175,24.1316,24.0964,24.1034,168103.0
2017-04-03 11:50:00,34.23,34.23,34.16,34.18,263734.0,24.1105,24.1105,24.0612,24.0752,263734.0
2017-04-03 11:55:00,34.19,34.24,34.17,34.2,135216.0,24.0823,24.1175,24.0682,24.0893,135216.0
2017-04-03 12:00:00,34.2,34.2,34.13,34.14,147194.0,24.0893,24.0893,24.04,24.0471,147194.0
2017-04-03 12:05:00,34.14,34.15,34.12,34.15,96887.0,24.0471,24.0541,24.033,24.0541,96887.0
2017-04-03 12:10:00,34.14,34.19,34.14,34.17,137261.0,24.0471,24.0823,24.0471,24.0682,137261.0
2017-04-03 12:15:00,34.18,34.21,34.17,34.18,140815.0,24.0752,24.0964,24.0682,24.0752,140815.0
2017-04-03 12:20:00,34.18,34.21,34.16,34.2,94721.0,24.0752,24.0964,24.0612,24.0893,94721.0
2017-04-03 12:25:00,34.2,34.24,34.2,34.22,108689.0,24.0893,24.1175,24.0893,24.1034,108689.0
2017-04-03 12:30:00,34.22,34.24,34.21,34.22,98104.0,24.1034,24.1175,24.0964,24.1034,98104.0
2017-04-03 12:35:00,34.22,34.22,34.19,34.19,50092.0,24.1034,24.1034,24.0823,24.0823,50092.0
2017-04-03 12:40:00,34.2,34.2,34.18,34.19,56462.0,24.0893,24.0893,24.0752,24.0823,56462.0
2017-04-03 12:45:00,34.19,34.2,34.16,34.19,126806.0,24.0823,24.0893,24.0612,24.0823,126806.0
2017-04-03 12:50:00,34.19,34.19,34.15,34.16,177848.0,24.0823,24.0823,24.0541,24.0612,177848.0
2017-04-03 12:55:00,34.16,34.19,34.16,34.19,134546.0,24.0612,24.0823,24.0612,24.0823,134546.0
2017-04-03 13:00:00,34.19,34.2,34.17,34.19,113330.0,24.0823,24.0893,24.0682,24.0823,113330.0
2017-04-03 13:05:00,34.19,34.2,34.15,34.16,92174.0,24.0823,24.0893,24.0541,24.0612,92174.0
2017-04-03 13:10:00,34.16,34.19,34.16,34.18,81668.0,24.0612,24.0823,24.0612,24.0752,81668.0
2017-04-03 13:15:00,34.17,34.19,34.17,34.18,78399.0,24.0682,24.0823,24.0682,24.0752,78399.0
2017-04-03 13:20:00,34.17,34.18,34.12,34.13,208668.0,24.0682,24.0752,24.033,24.04,208668.0
2017-04-03 13:25:00,34.14,34.16,34.13,34.16,206990.0,24.0471,24.0612,24.04,24.0612,206990.0
2017-04-03 13:30:00,34.16,34.17,34.14,34.15,93840.0,24.0612,24.0682,24.0471,24.0541,93840.0
2017-04-03 13:35:00,34.15,34.15,34.12,34.12,54251.0,24.0541,24.0541,24.033,24.033,54251.0
2017-04-03 13:40:00,34.12,34.13,34.11,34.11,68561.0,24.033,24.04,24.0259,24.0259,68561.0
2017-04-03 13:45:00,34.11,34.14,34.11,34.13,153114.0,24.0259,24.0471,24.0259,24.04,153114.0
2017-04-03 13:50:00,34.13,34.16,34.12,34.15,102629.0,24.04,24.0612,24.033,24.0541,102629.0
2017-04-03 13:55:00,34.15,34.16,34.14,34.15,76830.0,24.0541,24.0612,24.0471,24.0541,76830.0
2017-04-03 14:00:00,34.15,34.17,34.14,34.16,148969.0,24.0541,24.0682,24.0471,24.0612,148969.0
2017-04-03 14:05:00,34.16,34.17,34.12,34.13,156173.0,24.0612,24.0682,24.033,24.04,156173.0
2017-04-03 14:10:00,34.13,34.14,34.11,34.12,86380.0,24.04,24.0471,24.0259,24.033,86380.0
2017-04-03 14:15:00,34.13,34.13,34.11,34.12,179002.0,24.04,24.04,24.0259,24.033,179002.0
2017-04-03 14:20:00,34.13,34.14,34.11,34.14,292954.0,24.04,24.0471,24.0259,24.0471,292954.0
2017-04-03 14:25:00,34.13,34.18,34.13,34.18,163867.0,24.04,24.0752,24.04,24.0752,163867.0
2017-04-03 14:30:00,34.18,34.2,34.17,34.19,108527.0,24.0752,24.0893,24.0682,24.0823,108527.0
2017-04-03 14:35:00,34.19,34.2,34.18,34.19,79918.0,24.0823,24.0893,24.0752,24.0823,79918.0
2017-04-03 14:40:00,34.2,34.26,34.19,34.26,159802.0,24.0893,24.1316,24.0823,24.1316,159802.0
2017-04-03 14:45:00,34.25,34.26,34.22,34.23,188788.0,24.1245,24.1316,24.1034,24.1105,188788.0
2017-04-03 14:50:00,34.23,34.24,34.21,34.23,144714.0,24.1105,24.1175,24.0964,24.1105,144714.0
2017-04-03 14:55:00,34.24,34.25,34.2,34.22,115645.0,24.1175,24.1245,24.0893,24.1034,115645.0
2017-04-03 15:00:00,34.22,34.26,34.21,34.23,182355.0,24.1034,24.1316,24.0964,24.1105,182355.0
2017-04-03 15:05:00,34.23,34.23,34.2,34.21,184289.0,24.1105,24.1105,24.0893,24.0964,184289.0
2017-04-03 15:10:00,34.22,34.26,34.21,34.25,246965.0,24.1034,24.1316,24.0964,24.1245,246965.0
2017-04-03 15:15:00,34.25,34.25,34.21,34.21,261333.0,24.1245,24.1245,24.0964,24.0964,261333.0
2017-04-03 15:20:00,34.21,34.22,34.18,34.22,156139.0,24.0964,24.1034,24.0752,24.1034,156139.0
2017-04-03 15:25:00,34.22,34.22,34.17,34.17,233711.0,24.1034,24.1034,24.0682,24.0682,233711.0
2017-04-03 15:30:00,34.18,34.18,34.15,34.17,287542.0,24.0752,24.0752,24.0541,24.0682,287542.0
2017-04-03 15:35:00,34.16,34.18,34.16,34.18,227067.0,24.0612,24.0752,24.0612,24.0752,227067.0
2017-04-03 15:40:00,34.17,34.21,34.17,34.2,253235.0,24.0682,24.0964,24.0682,24.0893,253235.0
2017-04-03 15:45:00,34.2,34.21,34.16,34.19,268190.0,24.0893,24.0964,24.0612,24.0823,268190.0
2017-04-03 15:50:00,34.18,34.2,34.16,34.2,204208.0,24.0752,24.0893,24.0612,24.0893,204208.0
2017-04-03 15:55:00,34.2,34.24,34.19,34.23,815781.0,24.0893,24.1175,24.0823,24.1105,815781.0
2017-04-04 09:30:00,34.18,34.21,34.05,34.16,531434.0,24.0752,24.0964,23.9837,24.0612,531434.0
2017-04-04 09:35:00,34.16,34.19,34.11,34.14,193268.0,24.0612,24.0823,24.0259,24.0471,193268.0
2017-04-04 09:40:00,34.13,34.23,34.13,34.23,249913.0,24.04,24.1105,24.04,24.1105,249913.0
2017-04-04 09:45:00,34.22,34.26,34.17,34.26,303443.0,24.1034,24.1316,24.0682,24.1316,303443.0
2017-04-04 09:50:00,34.26,34.29,34.25,34.26,245815.0,24.1316,24.1527,24.1245,24.1316,245815.0
2017-04-04 09:55:00,34.26,34.33,34.25,34.33,214014.0,24.1316,24.1809,24.1245,24.1809,214014.0
2017-04-04 10:00:00,34.33,34.35,34.24,34.25,443132.0,24.1809,24.195,24.1175,24.1245,443132.0
2017-04-04 10:05:00,34.26,34.3,34.25,34.3,152834.0,24.1316,24.1598,24.1245,24.1598,152834.0
2017-04-04 10:10:00,34.3,34.35,34.28,34.32,277978.0,24.1598,24.195,24.1457,24.1739,277978.0
2017-04-04 10:15:00,34.32,34.33,34.3,34.3,176356.0,24.1739,24.1809,24.1598,24.1598,176356.0
2017-04-04 10:20:00,34.31,34.34,34.31,34.34,202110.0,24.1668,24.1879,24.1668,24.1879,202110.0
2017-04-04 10:25:00,34.34,34.34,34.32,34.34,180319.0,24.1879,24.1879,24.1739,24.1879,180319.0
2017-04-04 10:30:00,34.34,34.4,34.34,34.39,332014.0,24.1879,24.2302,24.1879,24.2232,332014.0
2017-04-04 10:35:00,34.4,34.45,34.39,34.44,412485.0,24.2302,24.2654,24.2232,24.2584,412485.0
2017-04-04 10:40:00,34.44,34.49,34.43,34.48,339359.0,24.2584,24.2936,24.2513,24.2866,339359.0
2017-04-04 10:45:00,34.48,34.49,34.46,34.47,251697.0,24.2866,24.2936,24.2725,24.2795,251697.0
2017-04-04 10:50:00,34.47,34.5,34.46,34.5,543447.0,24.2795,24.3006,24.2725,24.3006,543447.0
2017-04-04 10:55:00,34.5,34.5,34.46,34.47,246975.0,24.3006,24.3006,24.2725,24.2795,246975.0
2017-04-04 11:00:00,34.47,34.48,34.43,34.45,233479.0,24.2795,24.2866,24.2513,24.2654,233479.0
2017-04-04 11:05:00,34.45,34.45,34.43,34.45,155869.0,24.2654,24.2654,24.2513,24.2654,155869.0
2017-04-04 11:10:00,34.45,34.45,34.43,34.45,117348.0,24.2654,24.2654,24.2513,24.2654,117348.0
2017-04-04 11:15:00,34.45,34.45,34.41,34.42,165105.0,24.2654,24.2654,24.2372,24.2443,165105.0
2017-04-04 11:20:00,34.42,34.46,34.42,34.44,189144.0,24.2443,24.2725,24.2443,24.2584,189144.0
2017-04-04 11:25:00,34.44,34.48,34.43,34.44,236172.0,24.2584,24.2866,24.2513,24.2584,236172.0
2017-04-04 11:30:00,34.44,34.45,34.41,34.44,206648.0,24.2584,24.2654,24.2372,24.2584,206648.0
2017-04-04 11:35:00,34.43,34.45,34.43,34.44,119893.0,24.2513,24.2654,24.2513,24.2584,119893.0
2017-04-04 11:40:00,34.44,34.45,34.42,34.42,63918.0,24.2584,24.2654,24.2443,24.2443,63918.0
2017-04-04 11:45:00,34.43,34.45,34.42,34.44,162554.0,24.2513,24.2654,24.2443,24.2584,162554.0
2017-04-04 11:50:00,34.44,34.45,34.41,34.43,107874.0,24.2584,24.2654,24.2372,24.2513,107874.0
2017-04-04 11:55:00,34.43,34.43,34.4,34.41,156597.0,24.2513,24.2513,24.2302,24.2372,156597.0
2017-04-04 12:00:00,34.41,34.42,34.39,34.4,169446.0,24.2372,24.2443,24.2232,24.2302,169446.0
2017-04-04 12:05:00,34.39,34.41,34.38,34.38,200385.0,24.2232,24.2372,24.2161,24.2161,200385.0
2017-04-04 12:10:00,34.39,34.39,34.38,34.39,95785.0,24.2232,24.2232,24.2161,24.2232,95785.0
2017-04-04 12:15:00,34.39,34.4,34.38,34.39,132432.0,24.2232,24.2302,24.2161,24.2232,132432.0
2017-04-04 12:20:00,34.39,34.39,34.35,34.35,137283.0,24.2232,24.2232,24.195,24.195,137283.0
2017-04-04 12:25:00,34.36,34.36,34.35,34.36,27010.0,24.202,24.202,24.195,24.202,27010.0
2017-04-04 12:30:00,34.35,34.36,34.34,34.34,85017.0,24.195,24.202,24.1879,24.1879,85017.0
2017-04-04 12:35:00,34.34,34.37,34.33,34.37,140821.0,24.1879,24.2091,24.1809,24.2091,140821.0
2017-04-04 12:40:00,34.37,34.37,34.36,34.37,87923.0,24.2091,24.2091,24.202,24.2091,87923.0
2017-04-04 12:45:00,34.36,34.38,34.33,34.33,208882.0,24.202,24.2161,24.1809,24.1809,208882.0
2017-04-04 12:50:00,34.33,34.34,34.32,34.32,168810.0,24.1809,24.1879,24.1739,24.1739,168810.0
2017-04-04 12:55:00,34.32,34.33,34.29,34.3,173168.0,24.1739,24.1809,24.1527,24.1598,173168.0
2017-04-04 13:00:00,34.3,34.3,34.28,34.28,95607.0,24.1598,24.1598,24.1457,24.1457,95607.0
2017-04-04 13:05:00,34.28,34.31,34.27,34.3,249371.0,24.1457,24.1668,24.1386,24.1598,249371.0
2017-04-04 13:10:00,34.3,34.33,34.3,34.32,214436.0,24.1598,24.1809,24.1598,24.1739,214436.0
2017-04-04 13:15:00,34.32,34.33,34.31,34.31,168592.0,24.1739,24.1809,24.1668,24.1668,168592.0
2017-04-04 13:20:00,34.32,34.33,34.31,34.31,155165.0,24.1739,24.1809,24.1668,24.1668,155165.0
2017-04-04 13:25:00,34.31,34.32,34.28,34.28,152189.0,24.1668,24.1739,24.1457,24.1457,152189.0
2017-04-04 13:30:00,34.28,34.29,34.26,34.27,208219.0,24.1457,24.1527,24.1316,24.1386,208219.0
2017-04-04 13:35:00,34.27,34.28,34.26,34.26,88595.0,24.1386,24.1457,24.1316,24.1316,88595.0
2017-04-04 13:40:00,34.26,34.27,34.26,34.26,107884.0,24.1316,24.1386,24.1316,24.1316,107884.0
2017-04-04 13:45:00,34.26,34.27,34.26,34.26,84382.0,24.1316,24.1386,24.1316,24.1316,84382.0
2017-04-04 13:50:00,34.27,34.28,34.26,34.27,52797.0,24.1386,24.1457,24.1316,24.1386,52797.0
2017-04-04 13:55:00,34.28,34.32,34.27,34.31,124747.0,24.1457,24.1739,24.1386,24.1668,124747.0
2017-04-04 14:00:00,34.3,34.32,34.28,34.29,201938.0,24.1598,24.1739,24.1457,24.1527,201938.0
2017-04-04 14:05:00,34.29,34.32,34.28,34.3,167465.0,24.1527,24.1739,24.1457,24.1598,167465.0
2017-04-04 14:10:00,34.31,34.34,34.3,34.34,175176.0,24.1668,24.1879,24.1598,24.1879,175176.0
2017-04-04 14:15:00,34.34,34.35,34.31,34.32,226339.0,24.1879,24.195,24.1668,24.1739,226339.0
2017-04-04 14:20:00,34.32,34.35,34.31,34.34,350651.0,24.1739,24.195,24.1668,24.1879,350651.0
2017-04-04 14:25:00,34.34,34.34,34.3,34.31,203884.0,24.1879,24.1879,24.1598,24.1668,203884.0
2017-04-04 14:30:00,34.32,34.33,34.31,34.32,191261.0,24.1739,24.1809,24.1668,24.1739,191261.0
2017-04-04 14:35:00,34.32,34.32,34.29,34.29,259734.0,24.1739,24.1739,24.1527,24.1527,259734.0
2017-04-04 14:40:00,34.3,34.31,34.29,34.3,80145.0,24.1598,24.1668,24.1527,24.1598,80145.0
2017-04-04 14:45:00,34.3,34.31,34.26,34.27,215620.0,24.1598,24.1668,24.1316,24.1386,215620.0
2017-04-04 14:50:00,34.27,34.29,34.26,34.26,165768.0,24.1386,24.1527,24.1316,24.1316,165768.0
2017-04-04 14:55:00,34.26,34.27,34.24,34.26,135184.0,24.1316,24.1386,24.1175,24.1316,135184.0
2017-04-04 15:00:00,34.25,34.27,34.25,34.27,105336.0,24.1245,24.1386,24.1245,24.1386,105336.0
2017-04-04 15:05:00,34.27,34.27,34.26,34.27,119549.0,24.1386,24.1386,24.1316,24.1386,119549.0
2017-04-04 15:10:00,34.26,34.28,34.25,34.26,425550.0,24.1316,24.1457,24.1245,24.1316,425550.0
2017-04-04 15:15:00,34.27,34.27,34.25,34.25,184542.0,24.1386,24.1386,24.1245,24.1245,184542.0
2017-04-04 15:20:00,34.26,34.26,34.23,34.23,404838.0,24.1316,24.1316,24.1105,24.1105,404838.0
2017-04-04 15:25:00,34.23,34.25,34.22,34.24,318846.0,24.1105,24.1245,24.1034,24.1175,318846.0
2017-04-04 15:30:00,34.24,34.27,34.23,34.26,511649.0,24.1175,24.1386,24.1105,24.1316,511649.0
2017-04-04 15:35:00,34.26,34.3,34.24,34.3,358515.0,24.1316,24.1598,24.1175,24.1598,358515.0
2017-04-04 15:40:00,34.3,34.3,34.28,34.28,352984.0,24.1598,24.1598,24.1457,24.1457,352984.0
2017-04-04 15:45:00,34.28,34.31,34.28,34.3,228523.0,24.1457,24.1668,24.1457,24.1598,228523.0
2017-04-04 15:50:00,34.31,34.31,34.28,34.3,308632.0,24.1668,24.1668,24.1457,24.1598,308632.0
2017-04-04 15:55:00,34.3,34.35,34.29,34.33,1198903.0,24.1598,24.195,24.1527,24.1809,1198903.0
2017-04-05 09:30:00,34.33,34.39,34.27,34.3,537189.0,24.1809,24.2232,24.1386,24.1598,537189.0
2017-04-05 09:35:00,34.3,34.32,34.26,34.3,191100.0,24.1598,24.1739,24.1316,24.1598,191100.0
2017-04-05 09:40:00,34.3,34.32,34.29,34.3,236563.0,24.1598,24.1739,24.1527,24.1598,236563.0
2017-04-05 09:45:00,34.3,34.31,34.24,34.29,434426.0,24.1598,24.1668,24.1175,24.1527,434426.0
2017-04-05 09:50:00,34.29,34.36,34.28,34.36,120737.0,24.1527,24.202,24.1457,24.202,120737.0
2017-04-05 09:55:00,34.36,34.38,34.34,34.34,461877.0,24.202,24.2161,24.1879,24.1879,461877.0
2017-04-05 10:00:00,34.34,34.4,34.33,34.39,240708.0,24.1879,24.2302,24.1809,24.2232,240708.0
2017-04-05 10:05:00,34.39,34.42,34.39,34.4,157456.0,24.2232,24.2443,24.2232,24.2302,157456.0
2017-04-05 10:10:00,34.4,34.41,34.37,34.39,198113.0,24.2302,24.2372,24.2091,24.2232,198113.0
2017-04-05 10:15:00,34.39,34.44,34.38,34.43,284485.0,24.2232,24.2584,24.2161,24.2513,284485.0
2017-04-05 10:20:00,34.44,34.49,34.43,34.46,256106.0,24.2584,24.2936,24.2513,24.2725,256106.0
2017-04-05 10:25:00,34.47,34.47,34.44,34.44,131028.0,24.2795,24.2795,24.2584,24.2584,131028.0
2017-04-05 10:30:00,34.44,34.47,34.43,34.45,173707.0,24.2584,24.2795,24.2513,24.2654,173707.0
2017-04-05 10:35:00,34.45,34.48,34.44,34.48,233463.0,24.2654,24.2866,24.2584,24.2866,233463.0
2017-04-05 10:40:00,34.48,34.48,34.45,34.45,185121.0,24.2866,24.2866,24.2654,24.2654,185121.0
2017-04-05 10:45:00,34.45,34.5,34.45,34.48,215137.0,24.2654,24.3006,24.2654,24.2866,215137.0
2017-04-05 10:50:00,34.48,34.5,34.47,34.48,259352.0,24.2866,24.3006,24.2795,24.2866,259352.0
2017-04-05 10:55:00,34.48,34.5,34.47,34.49,203442.0,24.2866,24.3006,24.2795,24.2936,203442.0
2017-04-05 11:00:00,34.49,34.52,34.47,34.47,289081.0,24.2936,24.3147,24.2795,24.2795,289081.0
2017-04-05 11:05:00,34.47,34.48,34.44,34.45,147941.0,24.2795,24.2866,24.2584,24.2654,147941.0
2017-04-05 11:10:00,34.45,34.47,34.45,34.45,206308.0,24.2654,24.2795,24.2654,24.2654,206308.0
2017-04-05 11:15:00,34.45,34.46,34.41,34.42,178677.0,24.2654,24.2725,24.2372,24.2443,178677.0
2017-04-05 11:20:00,34.41,34.46,34.41,34.45,253652.0,24.2372,24.2725,24.2372,24.2654,253652.0
2017-04-05 11:25:00,34.45,34.46,34.38,34.39,151155.0,24.2654,24.2725,24.2161,24.2232,151155.0
2017-04-05 11:30:00,34.38,34.4,34.37,34.38,277751.0,24.2161,24.2302,24.2091,24.2161,277751.0
2017-04-05 11:35:00,34.38,34.39,34.36,34.38,88400.0,24.2161,24.2232,24.202,24.2161,88400.0
2017-04-05 11:40:00,34.38,34.42,34.37,34.41,154306.0,24.2161,24.2443,24.2091,24.2372,154306.0
2017-04-05 11:45:00,34.41,34.42,34.39,34.42,94619.0,24.2372,24.2443,24.2232,24.2443,94619.0
2017-04-05 11:50:00,34.42,34.43,34.41,34.41,66287.0,24.2443,24.2513,24.2372,24.2372,66287.0
2017-04-05 11:55:00,34.41,34.42,34.37,34.38,88912.0,24.2372,24.2443,24.2091,24.2161,88912.0
2017-04-05 12:00:00,34.38,34.39,34.35,34.37,154426.0,24.2161,24.2232,24.195,24.2091,154426.0
2017-04-05 12:05:00,34.37,34.37,34.35,34.35,70526.0,24.2091,24.2091,24.195,24.195,70526.0
2017-04-05 12:10:00,34.35,34.36,34.33,34.34,128129.0,24.195,24.202,24.1809,24.1879,128129.0
2017-04-05 12:15:00,34.34,34.4,34.34,34.4,81090.0,24.1879,24.2302,24.1879,24.2302,81090.0
2017-04-05 12:20:00,34.4,34.42,34.39,34.41,157512.0,24.2302,24.2443,24.2232,24.2372,157512.0
2017-04-05 12:25:00,34.41,34.43,34.4,34.41,106848.0,24.2372,24.2513,24.2302,24.2372,106848.0
2017-04-05 12:30:00,34.41,34.43,34.4,34.41,117432.0,24.2372,24.2513,24.2302,24.2372,117432.0
2017-04-05 12:35:00,34.41,34.42,34.4,34.4,128349.0,24.2372,24.2443,24.2302,24.2302,128349.0
2017-04-05 12:40:00,34.4,34.42,34.39,34.41,218194.0,24.2302,24.2443,24.2232,24.2372,218194.0
2017-04-05 12:45:00,34.41,34.42,34.39,34.4,146401.0,24.2372,24.2443,24.2232,24.2302,146401.0
2017-04-05 12:50:00,34.4,34.41,34.38,34.4,172821.0,24.2302,24.2372,24.2161,24.2302,172821.0
2017-04-05 12:55:00,34.4,34.41,34.37,34.39,117907.0,24.2302,24.2372,24.2091,24.2232,117907.0
2017-04-05 13:00:00,34.39,34.41,34.37,34.41,195535.0,24.2232,24.2372,24.2091,24.2372,195535.0
2017-04-05 13:05:00,34.4,34.42,34.38,34.38,236490.0,24.2302,24.2443,24.2161,24.2161,236490.0
2017-04-05 13:10:00,34.38,34.4,34.38,34.38,163472.0,24.2161,24.2302,24.2161,24.2161,163472.0
2017-04-05 13:15:00,34.39,34.39,34.35,34.36,241903.0,24.2232,24.2232,24.195,24.202,241903.0
2017-04-05 13:20:00,34.35,34.36,34.33,34.35,325883.0,24.195,24.202,24.1809,24.195,325883.0
2017-04-05 13:25:00,34.35,34.37,34.34,34.34,206929.0,24.195,24.2091,24.1879,24.1879,206929.0
2017-04-05 13:30:00,34.36,34.39,34.34,34.38,184182.0,24.202,24.2232,24.1879,24.2161,184182.0
2017-04-05 13:35:00,34.38,34.42,34.38,34.41,133215.0,24.2161,24.2443,24.2161,24.2372,133215.0
2017-04-05 13:40:00,34.41,34.43,34.4,34.4,142973.0,24.2372,24.2513,24.2302,24.2302,142973.0
2017-04-05 13:45:00,34.41,34.42,34.39,34.41,145395.0,24.2372,24.2443,24.2232,24.2372,145395.0
2017-04-05 13:50:00,34.41,34.43,34.4,34.41,159427.0,24.2372,24.2513,24.2302,24.2372,159427.0
2017-04-05 13:55:00,34.41,34.44,34.41,34.43,88163.0,24.2372,24.2584,24.2372,24.2513,88163.0
2017-04-05 14:00:00,34.42,34.43,34.33,34.38,194586.0,24.2443,24.2513,24.1809,24.2161,194586.0
2017-04-05 14:05:00,34.37,34.39,34.35,34.37,145139.0,24.2091,24.2232,24.195,24.2091,145139.0
2017-04-05 14:10:00,34.38,34.39,34.33,34.34,113196.0,24.2161,24.2232,24.1809,24.1879,113196.0
2017-04-05 14:15:00,34.35,34.37,34.34,34.36,122998.0,24.195,24.2091,24.1879,24.202,122998.0
2017-04-05 14:20:00,34.35,34.38,34.34,34.34,177373.0,24.195,24.2161,24.1879,24.1879,177373.0
2017-04-05 14:25:00,34.34,34.37,34.34,34.37,126320.0,24.1879,24.2091,24.1879,24.2091,126320.0
2017-04-05 14:30:00,34.37,34.37,34.29,34.32,304716.0,24.2091,24.2091,24.1527,24.1739,304716.0
2017-04-05 14:35:00,34.32,34.35,34.28,34.3,182290.0,24.1739,24.195,24.1457,24.1598,182290.0
2017-04-05 14:40:00,34.3,34.32,34.29,34.31,251913.0,24.1598,24.1739,24.1527,24.1668,251913.0
2017-04-05 14:45:00,34.32,34.32,34.29,34.29,144338.0,24.1739,24.1739,24.1527,24.1527,144338.0
2017-04-05 14:50:00,34.29,34.3,34.25,34.29,235820.0,24.1527,24.1598,24.1245,24.1527,235820.0
2017-04-05 14:55:00,34.3,34.33,34.29,34.32,141383.0,24.1598,24.1809,24.1527,24.1739,141383.0
2017-04-05 15:00:00,34.31,34.36,34.3,34.34,281501.0,24.1668,24.202,24.1598,24.1879,281501.0
2017-04-05 15:05:00,34.35,34.36,34.31,34.32,126538.0,24.195,24.202,24.1668,24.1739,126538.0
2017-04-05 15:10:00,34.32,34.33,34.25,34.26,160282.0,24.1739,24.1809,24.1245,24.1316,160282.0
2017-04-05 15:15:00,34.27,34.3,34.25,34.29,245535.0,24.1386,24.1598,24.1245,24.1527,245535.0
2017-04-05 15:20:00,34.29,34.3,34.21,34.23,419983.0,24.1527,24.1598,24.0964,24.1105,419983.0
2017-04-05 15:25:00,34.23,34.25,34.18,34.25,323319.0,24.1105,24.1245,24.0752,24.1245,323319.0
2017-04-05 15:30:00,34.24,34.25,34.15,34.18,416695.0,24.1175,24.1245,24.0541,24.0752,416695.0
2017-04-05 15:35:00,34.17,34.22,34.16,34.19,193258.0,24.0682,24.1034,24.0612,24.0823,193258.0
2017-04-05 15:40:00,34.19,34.23,34.18,34.22,348592.0,24.0823,24.1105,24.0752,24.1034,348592.0
2017-04-05 15:45:00,34.21,34.24,34.18,34.19,469902.0,24.0964,24.1175,24.0752,24.0823,469902.0
2017-04-05 15:50:00,34.18,34.24,34.17,34.23,323899.0,24.0752,24.1175,24.0682,24.1105,323899.0
2017-04-05 15:55:00,34.22,34.23,34.17,34.18,985141.0,24.1034,24.1105,24.0682,24.0752,985141.0
2017-04-06 09:30:00,34.14,34.18,34.06,34.16,511834.0,24.0471,24.0752,23.9907,24.0612,511834.0
2017-04-06 09:35:00,34.16,34.24,34.13,34.21,277471.0,24.0612,24.1175,24.04,24.0964,277471.0
2017-04-06 09:40:00,34.21,34.27,34.18,34.19,253890.0,24.0964,24.1386,24.0752,24.0823,253890.0
2017-04-06 09:45:00,34.19,34.23,34.16,34.18,179625.0,24.0823,24.1105,24.0612,24.0752,179625.0
2017-04-06 09:50:00,34.19,34.29,34.17,34.29,180582.0,24.0823,24.1527,24.0682,24.1527,180582.0
2017-04-06 09:55:00,34.29,34.34,34.28,34.34,189929.0,24.1527,24.1879,24.1457,24.1879,189929.0
2017-04-06 10:00:00,34.33,34.35,34.29,34.3,174816.0,24.1809,24.195,24.1527,24.1598,174816.0
2017-04-06 10:05:00,34.3,34.32,34.25,34.26,188511.0,24.1598,24.1739,24.1245,24.1316,188511.0
2017-04-06 10:10:00,34.27,34.29,34.24,34.27,195735.0,24.1386,24.1527,24.1175,24.1386,195735.0
2017-04-06 10:15:00,34.27,34.27,34.18,34.2,187994.0,24.1386,24.1386,24.0752,24.0893,187994.0
2017-04-06 10:20:00,34.2,34.25,34.2,34.24,123213.0,24.0893,24.1245,24.0893,24.1175,123213.0
2017-04-06 10:25:00,34.24,34.28,34.21,34.27,124332.0,24.1175,24.1457,24.0964,24.1386,124332.0
2017-04-06 10:30:00,34.27,34.3,34.24,34.25,141860.0,24.1386,24.1598,24.1175,24.1245,141860.0
2017-04-06 10:35:00,34.25,34.27,34.23,34.25,135783.0,24.1245,24.1386,24.1105,24.1245,135783.0
2017-04-06 10:40:00,34.25,34.26,34.18,34.21,136069.0,24.1245,24.1316,24.0752,24.0964,136069.0
2017-04-06 10:45:00,34.21,34.23,34.2,34.23,77894.0,24.0964,24.1105,24.0893,24.1105,77894.0
2017-04-06 10:50:00,34.22,34.26,34.2,34.2,191631.0,24.1034,24.1316,24.0893,24.0893,191631.0
2017-04-06 10:55:00,34.21,34.25,34.2,34.24,130973.0,24.0964,24.1245,24.0893,24.1175,130973.0
2017-04-06 11:00:00,34.24,34.25,34.2,34.2,205458.0,24.1175,24.1245,24.0893,24.0893,205458.0
2017-04-06 11:05:00,34.2,34.23,34.19,34.21,50682.0,24.0893,24.1105,24.0823,24.0964,50682.0
2017-04-06 11:10:00,34.22,34.22,34.2,34.22,122108.0,24.1034,24.1034,24.0893,24.1034,122108.0
2017-04-06 11:15:00,34.22,34.22,34.19,34.2,90368.0,24.1034,24.1034,24.0823,24.0893,90368.0
2017-04-06 11:20:00,34.2,34.23,34.19,34.21,94339.0,24.0893,24.1105,24.0823,24.0964,94339.0
2017-04-06 11:25:00,34.21,34.25,34.21,34.24,137581.0,24.0964,24.1245,24.0964,24.1175,137581.0
2017-04-06 11:30:00,34.24,34.26,34.23,34.25,57357.0,24.1175,24.1316,24.1105,24.1245,57357.0
2017-04-06 11:35:00,34.26,34.28,34.25,34.26,106301.0,24.1316,24.1457,24.1245,24.1316,106301.0
2017-04-06 11:40:00,34.26,34.29,34.26,34.27,86697.0,24.1316,24.1527,24.1316,24.1386,86697.0
2017-04-06 11:45:00,34.27,34.28,34.26,34.27,354576.0,24.1386,24.1457,24.1316,24.1386,354576.0
2017-04-06 11:50:00,34.27,34.28,34.24,34.25,116127.0,24.1386,24.1457,24.1175,24.1245,116127.0
2017-04-06 11:55:00,34.26,34.26,34.23,34.25,139708.0,24.1316,24.1316,24.1105,24.1245,139708.0
2017-04-06 12:00:00,34.25,34.26,34.23,34.26,48619.0,24.1245,24.1316,24.1105,24.1316,48619.0
2017-04-06 12:05:00,34.26,34.28,34.26,34.27,93679.0,24.1316,24.1457,24.1316,24.1386,93679.0
2017-04-06 12:10:00,34.28,34.28,34.27,34.27,35450.0,24.1457,24.1457,24.1386,24.1386,35450.0
2017-04-06 12:15:00,34.27,34.3,34.27,34.3,117355.0,24.1386,24.1598,24.1386,24.1598,117355.0
2017-04-06 12:20:00,34.3,34.33,34.29,34.32,58780.0,24.1598,24.1809,24.1527,24.1739,58780.0
2017-04-06 12:25:00,34.31,34.32,34.29,34.29,83861.0,24.1668,24.1739,24.1527,24.1527,83861.0
2017-04-06 12:30:00,34.3,34.3,34.26,34.28,236607.0,24.1598,24.1598,24.1316,24.1457,236607.0
2017-04-06 12:35:00,34.28,34.28,34.23,34.26,160037.0,24.1457,24.1457,24.1105,24.1316,160037.0
2017-04-06 12:40:00,34.26,34.26,34.22,34.22,230261.0,24.1316,24.1316,24.1034,24.1034,230261.0
2017-04-06 12:45:00,34.22,34.23,34.2,34.2,95305.0,24.1034,24.1105,24.0893,24.0893,95305.0
2017-04-06 12:50:00,34.2,34.21,34.19,34.19,41740.0,24.0893,24.0964,24.0823,24.0823,41740.0
2017-04-06 12:55:00,34.2,34.21,34.19,34.2,77864.0,24.0893,24.0964,24.0823,24.0893,77864.0
2017-04-06 13:00:00,34.2,34.2,34.18,34.2,75961.0,24.0893,24.0893,24.0752,24.0893,75961.0
2017-04-06 13:05:00,34.2,34.21,34.19,34.2,200582.0,24.0893,24.0964,24.0823,24.0893,200582.0
2017-04-06 13:10:00,34.21,34.22,34.2,34.22,92089.0,24.0964,24.1034,24.0893,24.1034,92089.0
2017-04-06 13:15:00,34.22,34.23,34.19,34.22,308407.0,24.1034,24.1105,24.0823,24.1034,308407.0
2017-04-06 13:20:00,34.21,34.23,34.19,34.2,131168.0,24.0964,24.1105,24.0823,24.0893,131168.0
2017-04-06 13:25:00,34.2,34.26,34.19,34.23,220407.0,24.0893,24.1316,24.0823,24.1105,220407.0
2017-04-06 13:30:00,34.24,34.26,34.22,34.26,183820.0,24.1175,24.1316,24.1034,24.1316,183820.0
2017-04-06 13:35:00,34.26,34.27,34.23,34.25,68560.0,24.1316,24.1386,24.1105,24.1245,68560.0
2017-04-06 13:40:00,34.25,34.25,34.21,34.22,98187.0,24.1245,24.1245,24.0964,24.1034,98187.0
2017-04-06 13:45:00,34.22,34.23,34.19,34.2,147075.0,24.1034,24.1105,24.0823,24.0893,147075.0
2017-04-06 13:50:00,34.2,34.21,34.19,34.2,70599.0,24.0893,24.0964,24.0823,24.0893,70599.0
2017-04-06 13:55:00,34.2,34.21,34.15,34.16,203142.0,24.0893,24.0964,24.0541,24.0612,203142.0
2017-04-06 14:00:00,34.16,34.18,34.15,34.16,84655.0,24.0612,24.0752,24.0541,24.0612,84655.0
2017-04-06 14:05:00,34.16,34.18,34.14,34.15,86510.0,24.0612,24.0752,24.0471,24.0541,86510.0
2017-04-06 14:10:00,34.15,34.16,34.13,34.14,97297.0,24.0541,24.0612,24.04,24.0471,97297.0
2017-04-06 14:15:00,34.15,34.15,34.12,34.13,81599.0,24.0541,24.0541,24.033,24.04,81599.0
2017-04-06 14:20:00,34.12,34.15,34.12,34.15,86081.0,24.033,24.0541,24.033,24.0541,86081.0
2017-04-06 14:25:00,34.15,34.17,34.13,34.17,121954.0,24.0541,24.0682,24.04,24.0682,121954.0
2017-04-06 14:30:00,34.16,34.17,34.15,34.16,250719.0,24.0612,24.0682,24.0541,24.0612,250719.0
2017-04-06 14:35:00,34.16,34.18,34.14,34.18,123146.0,24.0612,24.0752,24.0471,24.0752,123146.0
2017-04-06 14:40:00,34.17,34.18,34.12,34.14,269959.0,24.0682,24.0752,24.033,24.0471,269959.0
2017-04-06 14:45:00,34.13,34.14,34.08,34.1,300605.0,24.04,24.0471,24.0048,24.0189,300605.0
2017-04-06 14:50:00,34.09,34.13,34.09,34.12,169342.0,24.0118,24.04,24.0118,24.033,169342.0
2017-04-06 14:55:00,34.12,34.13,34.07,34.09,363633.0,24.033,24.04,23.9978,24.0118,363633.0
2017-04-06 15:00:00,34.09,34.11,34.08,34.1,289088.0,24.0118,24.0259,24.0048,24.0189,289088.0
2017-04-06 15:05:00,34.09,34.12,34.07,34.12,157347.0,24.0118,24.033,23.9978,24.033,157347.0
2017-04-06 15:10:00,34.12,34.14,34.11,34.12,70800.0,24.033,24.0471,24.0259,24.033,70800.0
2017-04-06 15:15:00,34.13,34.16,34.12,34.15,257777.0,24.04,24.0612,24.033,24.0541,257777.0
2017-04-06 15:20:00,34.15,34.16,34.1,34.11,317460.0,24.0541,24.0612,24.0189,24.0259,317460.0
2017-04-06 15:25:00,34.11,34.14,34.11,34.13,113606.0,24.0259,24.0471,24.0259,24.04,113606.0
2017-04-06 15:30:00,34.13,34.13,34.08,34.1,196579.0,24.04,24.04,24.0048,24.0189,196579.0
2017-04-06 15:35:00,34.1,34.14,34.09,34.12,216461.0,24.0189,24.0471,24.0118,24.033,216461.0
2017-04-06 15:40:00,34.13,34.16,34.12,34.15,299231.0,24.04,24.0612,24.033,24.0541,299231.0
2017-04-06 15:45:00,34.14,34.17,34.12,34.16,313165.0,24.0471,24.0682,24.033,24.0612,313165.0
2017-04-06 15:50:00,34.16,34.17,34.11,34.11,372540.0,24.0612,24.0682,24.0259,24.0259,372540.0
2017-04-06 15:55:00,34.11,34.14,34.1,34.12,766013.0,24.0259,24.0471,24.0189,24.033,766013.0
2017-04-07 09:30:00,34.09,34.19,34.08,34.13,376672.0,24.0118,24.0823,24.0048,24.04,376672.0
2017-04-07 09:35:00,34.13,34.25,34.12,34.23,184400.0,24.04,24.1245,24.033,24.1105,184400.0
2017-04-07 09:40:00,34.22,34.23,34.14,34.17,123524.0,24.1034,24.1105,24.0471,24.0682,123524.0
2017-04-07 09:45:00,34.17,34.23,34.16,34.21,174793.0,24.0682,24.1105,24.0612,24.0964,174793.0
2017-04-07 09:50:00,34.21,34.21,34.14,34.14,212299.0,24.0964,24.0964,24.0471,24.0471,212299.0
2017-04-07 09:55:00,34.15,34.15,34.12,34.13,167072.0,24.0541,24.0541,24.033,24.04,167072.0
2017-04-07 10:00:00,34.14,34.17,34.11,34.15,230266.0,24.0471,24.0682,24.0259,24.0541,230266.0
2017-04-07 10:05:00,34.16,34.16,34.12,34.15,118282.0,24.0612,24.0612,24.033,24.0541,118282.0
2017-04-07 10:10:00,34.15,34.19,34.13,34.19,289359.0,24.0541,24.0823,24.04,24.0823,289359.0
2017-04-07 10:15:00,34.19,34.19,34.15,34.17,135340.0,24.0823,24.0823,24.0541,24.0682,135340.0
2017-04-07 10:20:00,34.18,34.2,34.16,34.16,140385.0,24.0752,24.0893,24.0612,24.0612,140385.0
2017-04-07 10:25:00,34.16,34.17,34.12,34.14,188636.0,24.0612,24.0682,24.033,24.0471,188636.0
2017-04-07 10:30:00,34.14,34.17,34.14,34.16,64265.0,24.0471,24.0682,24.0471,24.0612,64265.0
2017-04-07 10:35:00,34.16,34.19,34.16,34.18,107205.0,24.0612,24.0823,24.0612,24.0752,107205.0
2017-04-07 10:40:00,34.18,34.19,34.16,34.17,176244.0,24.0752,24.0823,24.0612,24.0682,176244.0
2017-04-07 10:45:00,34.18,34.2,34.17,34.18,136686.0,24.0752,24.0893,24.0682,24.0752,136686.0
2017-04-07 10:50:00,34.18,34.18,34.13,34.13,147243.0,24.0752,24.0752,24.04,24.04,147243.0
2017-04-07 10:55:00,34.14,34.15,34.12,34.14,134986.0,24.0471,24.0541,24.033,24.0471,134986.0
2017-04-07 11:00:00,34.14,34.15,34.12,34.12,117225.0,24.0471,24.0541,24.033,24.033,117225.0
2017-04-07 11:05:00,34.13,34.13,34.08,34.08,193328.0,24.04,24.04,24.0048,24.0048,193328.0
2017-04-07 11:10:00,34.08,34.12,34.07,34.11,129438.0,24.0048,24.033,23.9978,24.0259,129438.0
2017-04-07 11:15:00,34.12,34.12,34.09,34.11,144625.0,24.033,24.033,24.0118,24.0259,144625.0
2017-04-07 11:20:00,34.11,34.12,34.07,34.09,206862.0,24.0259,24.033,23.9978,24.0118,206862.0
2017-04-07 11:25:00,34.09,34.1,34.06,34.07,159780.0,24.0118,24.0189,23.9907,23.9978,159780.0
2017-04-07 11:30:00,34.07,34.1,34.06,34.09,189633.0,23.9978,24.0189,23.9907,24.0118,189633.0
2017-04-07 11:35:00,34.09,34.09,34.05,34.05,126445.0,24.0118,24.0118,23.9837,23.9837,126445.0
2017-04-07 11:40:00,34.06,34.07,34.05,34.05,76892.0,23.9907,23.9978,23.9837,23.9837,76892.0
2017-04-07 11:45:00,34.05,34.07,34.04,34.07,190575.0,23.9837,23.9978,23.9766,23.9978,190575.0
2017-04-07 11:50:00,34.07,34.1,34.06,34.08,121617.0,23.9978,24.0189,23.9907,24.0048,121617.0
2017-04-07 11:55:00,34.07,34.08,34.06,34.08,76166.0,23.9978,24.0048,23.9907,24.0048,76166.0
2017-04-07 12:00:00,34.08,34.11,34.07,34.09,86438.0,24.0048,24.0259,23.9978,24.0118,86438.0
2017-04-07 12:05:00,34.1,34.13,34.09,34.13,97920.0,24.0189,24.04,24.0118,24.04,97920.0
2017-04-07 12:10:00,34.13,34.14,34.12,34.12,47660.0,24.04,24.0471,24.033,24.033,47660.0
2017-04-07 12:15:00,34.13,34.13,34.1,34.1,89555.0,24.04,24.04,24.0189,24.0189,89555.0
2017-04-07 12:20:00,34.11,34.11,34.08,34.1,67531.0,24.0259,24.0259,24.0048,24.0189,67531.0
2017-04-07 12:25:00,34.1,34.11,34.08,34.11,90186.0,24.0189,24.0259,24.0048,24.0259,90186.0
2017-04-07 12:30:00,34.11,34.12,34.09,34.1,69191.0,24.0259,24.033,24.0118,24.0189,69191.0
2017-04-07 12:35:00,34.1,34.11,34.07,34.08,99088.0,24.0189,24.0259,23.9978,24.0048,99088.0
2017-04-07 12:40:00,34.08,34.09,34.07,34.07,106239.0,24.0048,24.0118,23.9978,23.9978,106239.0
2017-04-07 12:45:00,34.07,34.09,34.07,34.09,86658.0,23.9978,24.0118,23.9978,24.0118,86658.0
2017-04-07 12:50:00,34.08,34.09,34.08,34.09,186544.0,24.0048,24.0118,24.0048,24.0118,186544.0
2017-04-07 12:55:00,34.09,34.12,34.08,34.12,79104.0,24.0118,24.033,24.0048,24.033,79104.0
2017-04-07 13:00:00,34.11,34.19,34.11,34.19,180927.0,24.0259,24.0823,24.0259,24.0823,180927.0
2017-04-07 13:05:00,34.19,34.22,34.18,34.21,115895.0,24.0823,24.1034,24.0752,24.0964,115895.0
2017-04-07 13:10:00,34.2,34.24,34.19,34.2,147328.0,24.0893,24.1175,24.0823,24.0893,147328.0
2017-04-07 13:15:00,34.2,34.22,34.17,34.17,55866.0,24.0893,24.1034,24.0682,24.0682,55866.0
2017-04-07 13:20:00,34.18,34.18,34.16,34.16,101089.0,24.0752,24.0752,24.0612,24.0612,101089.0
2017-04-07 13:25:00,34.16,34.19,34.15,34.19,193871.0,24.0612,24.0823,24.0541,24.0823,193871.0
2017-04-07 13:30:00,34.19,34.22,34.17,34.17,165685.0,24.0823,24.1034,24.0682,24.0682,165685.0
2017-04-07 13:35:00,34.17,34.18,34.15,34.16,92158.0,24.0682,24.0752,24.0541,24.0612,92158.0
2017-04-07 13:40:00,34.16,34.17,34.16,34.16,41003.0,24.0612,24.0682,24.0612,24.0612,41003.0
2017-04-07 13:45:00,34.17,34.17,34.15,34.16,108660.0,24.0682,24.0682,24.0541,24.0612,108660.0
2017-04-07 13:50:00,34.16,34.17,34.16,34.16,77595.0,24.0612,24.0682,24.0612,24.0612,77595.0
2017-04-07 13:55:00,34.16,34.19,34.16,34.16,180279.0,24.0612,24.0823,24.0612,24.0612,180279.0
2017-04-07 14:00:00,34.16,34.23,34.16,34.22,177479.0,24.0612,24.1105,24.0612,24.1034,177479.0
2017-04-07 14:05:00,34.22,34.23,34.21,34.21,65623.0,24.1034,24.1105,24.0964,24.0964,65623.0
2017-04-07 14:10:00,34.21,34.24,34.21,34.22,99269.0,24.0964,24.1175,24.0964,24.1034,99269.0
2017-04-07 14:15:00,34.22,34.23,34.2,34.23,104753.0,24.1034,24.1105,24.0893,24.1105,104753.0
2017-04-07 14:20:00,34.23,34.24,34.23,34.24,55089.0,24.1105,24.1175,24.1105,24.1175,55089.0
2017-04-07 14:25:00,34.23,34.24,34.2,34.22,78506.0,24.1105,24.1175,24.0893,24.1034,78506.0
2017-04-07 14:30:00,34.21,34.24,34.21,34.22,97259.0,24.0964,24.1175,24.0964,24.1034,97259.0
2017-04-07 14:35:00,34.22,34.23,34.16,34.18,268325.0,24.1034,24.1105,24.0612,24.0752,268325.0
2017-04-07 14:40:00,34.18,34.19,34.15,34.15,251788.0,24.0752,24.0823,24.0541,24.0541,251788.0
2017-04-07 14:45:00,34.15,34.2,34.15,34.18,140935.0,24.0541,24.0893,24.0541,24.0752,140935.0
2017-04-07 14:50:00,34.18,34.19,34.17,34.19,62067.0,24.0752,24.0823,24.0682,24.0823,62067.0
2017-04-07 14:55:00,34.18,34.2,34.18,34.19,108728.0,24.0752,24.0893,24.0752,24.0823,108728.0
2017-04-07 15:00:00,34.2,34.21,34.18,34.21,143412.0,24.0893,24.0964,24.0752,24.0964,143412.0
2017-04-07 15:05:00,34.2,34.22,34.19,34.2,269813.0,24.0893,24.1034,24.0823,24.0893,269813.0
2017-04-07 15:10:00,34.2,34.23,34.19,34.22,173346.0,24.0893,24.1105,24.0823,24.1034,173346.0
2017-04-07 15:15:00,34.22,34.22,34.19,34.21,146757.0,24.1034,24.1034,24.0823,24.0964,146757.0
2017-04-07 15:20:00,34.21,34.22,34.17,34.17,190735.0,24.0964,24.1034,24.0682,24.0682,190735.0
2017-04-07 15:25:00,34.17,34.18,34.15,34.16,201056.0,24.0682,24.0752,24.0541,24.0612,201056.0
2017-04-07 15:30:00,34.16,34.17,34.12,34.14,245970.0,24.0612,24.0682,24.033,24.0471,245970.0
2017-04-07 15:35:00,34.14,34.16,34.14,34.15,172037.0,24.0471,24.0612,24.0471,24.0541,172037.0
2017-04-07 15:40:00,34.15,34.16,34.14,34.16,149139.0,24.0541,24.0612,24.0471,24.0612,149139.0
2017-04-07 15:45:00,34.15,34.16,34.12,34.14,299266.0,24.0541,24.0612,24.033,24.0471,299266.0
2017-04-07 15:50:00,34.13,34.15,34.1,34.12,342538.0,24.04,24.0541,24.0189,24.033,342538.0
2017-04-07 15:55:00,34.12,34.13,34.08,34.11,895706.0,24.033,24.04,24.0048,24.0259,895706.0
2017-04-10 09:30:00,34.13,34.14,33.97,34.05,845398.0,24.04,24.0471,23.9273,23.9837,845398.0
2017-04-10 09:35:00,34.06,34.11,34.01,34.02,331330.0,23.9907,24.0259,23.9555,23.9625,331330.0
2017-04-10 09:40:00,34.01,34.12,34.01,34.11,156857.0,23.9555,24.033,23.9555,24.0259,156857.0
2017-04-10 09:45:00,34.12,34.13,34.08,34.1,191622.0,24.033,24.04,24.0048,24.0189,191622.0
2017-04-10 09:50:00,34.11,34.13,34.08,34.12,274036.0,24.0259,24.04,24.0048,24.033,274036.0
2017-04-10 09:55:00,34.12,34.15,34.1,34.13,200292.0,24.033,24.0541,24.0189,24.04,200292.0
2017-04-10 10:00:00,34.13,34.15,34.08,34.09,144438.0,24.04,24.0541,24.0048,24.0118,144438.0
2017-04-10 10:05:00,34.09,34.16,34.08,34.15,129987.0,24.0118,24.0612,24.0048,24.0541,129987.0
2017-04-10 10:10:00,34.15,34.15,34.11,34.14,150767.0,24.0541,24.0541,24.0259,24.0471,150767.0
2017-04-10 10:15:00,34.14,34.14,34.11,34.13,104155.0,24.0471,24.0471,24.0259,24.04,104155.0
2017-04-10 10:20:00,34.12,34.16,34.12,34.16,139096.0,24.033,24.0612,24.033,24.0612,139096.0
2017-04-10 10:25:00,34.16,34.17,34.14,34.15,120552.0,24.0612,24.0682,24.0471,24.0541,120552.0
2017-04-10 10:30:00,34.15,34.19,34.15,34.18,189086.0,24.0541,24.0823,24.0541,24.0752,189086.0
2017-04-10 10:35:00,34.18,34.22,34.17,34.18,189223.0,24.0752,24.1034,24.0682,24.0752,189223.0
2017-04-10 10:40:00,34.18,34.19,34.13,34.14,225359.0,24.0752,24.0823,24.04,24.0471,225359.0
2017-04-10 10:45:00,34.14,34.17,34.12,34.14,195959.0,24.0471,24.0682,24.033,24.0471,195959.0
2017-04-10 10:50:00,34.15,34.18,34.13,34.17,189610.0,24.0541,24.0752,24.04,24.0682,189610.0
2017-04-10 10:55:00,34.18,34.18,34.13,34.13,193616.0,24.0752,24.0752,24.04,24.04,193616.0
2017-04-10 11:00:00,34.13,34.14,34.09,34.11,175473.0,24.04,24.0471,24.0118,24.0259,175473.0
2017-04-10 11:05:00,34.1,34.15,34.1,34.14,115614.0,24.0189,24.0541,24.0189,24.0471,115614.0
2017-04-10 11:10:00,34.15,34.17,34.14,34.15,79130.0,24.0541,24.0682,24.0471,24.0541,79130.0
2017-04-10 11:15:00,34.16,34.16,34.1,34.1,126266.0,24.0612,24.0612,24.0189,24.0189,126266.0
2017-04-10 11:20:00,34.11,34.13,34.1,34.12,100985.0,24.0259,24.04,24.0189,24.033,100985.0
2017-04-10 11:25:00,34.13,34.14,34.12,34.13,86486.0,24.04,24.0471,24.033,24.04,86486.0
2017-04-10 11:30:00,34.13,34.14,34.07,34.08,223467.0,24.04,24.0471,23.9978,24.0048,223467.0
2017-04-10 11:35:00,34.08,34.1,34.07,34.07,124700.0,24.0048,24.0189,23.9978,23.9978,124700.0
2017-04-10 11:40:00,34.08,34.09,34.03,34.07,211991.0,24.0048,24.0118,23.9696,23.9978,211991.0
2017-04-10 11:45:00,34.07,34.09,34.05,34.08,93219.0,23.9978,24.0118,23.9837,24.0048,93219.0
2017-04-10 11:50:00,34.09,34.1,34.08,34.09,73636.0,24.0118,24.0189,24.0048,24.0118,73636.0
2017-04-10 11:55:00,34.09,34.1,34.05,34.05,94546.0,24.0118,24.0189,23.9837,23.9837,94546.0
2017-04-10 12:00:00,34.06,34.07,34.04,34.05,139703.0,23.9907,23.9978,23.9766,23.9837,139703.0
2017-04-10 12:05:00,34.05,34.06,34.04,34.05,78304.0,23.9837,23.9907,23.9766,23.9837,78304.0
2017-04-10 12:10:00,34.05,34.05,33.98,33.98,315636.0,23.9837,23.9837,23.9344,23.9344,315636.0
2017-04-10 12:15:00,33.99,34.03,33.98,34.02,141592.0,23.9414,23.9696,23.9344,23.9625,141592.0
2017-04-10 12:20:00,34.02,34.03,34.01,34.02,54878.0,23.9625,23.9696,23.9555,23.9625,54878.0
2017-04-10 12:25:00,34.02,34.06,34.01,34.05,100039.0,23.9625,23.9907,23.9555,23.9837,100039.0
2017-04-10 12:30:00,34.04,34.06,34.02,34.05,61232.0,23.9766,23.9907,23.9625,23.9837,61232.0
2017-04-10 12:35:00,34.05,34.06,34.03,34.03,99561.0,23.9837,23.9907,23.9696,23.9696,99561.0
2017-04-10 12:40:00,34.03,34.05,34.02,34.02,73603.0,23.9696,23.9837,23.9625,23.9625,73603.0
2017-04-10 12:45:00,34.02,34.04,34.02,34.04,77221.0,23.9625,23.9766,23.9625,23.9766,77221.0
2017-04-10 12:50:00,34.04,34.09,34.03,34.07,90929.0,23.9766,24.0118,23.9696,23.9978,90929.0
2017-04-10 12:55:00,34.07,34.09,34.07,34.09,75275.0,23.9978,24.0118,23.9978,24.0118,75275.0
2017-04-10 13:00:00,34.09,34.1,34.08,34.09,68514.0,24.0118,24.0189,24.0048,24.0118,68514.0
2017-04-10 13:05:00,34.08,34.12,34.08,34.11,83804.0,24.0048,24.033,24.0048,24.0259,83804.0
2017-04-10 13:10:00,34.11,34.12,34.09,34.11,82788.0,24.0259,24.033,24.0118,24.0259,82788.0
2017-04-10 13:15:00,34.1,34.12,34.09,34.09,91455.0,24.0189,24.033,24.0118,24.0118,91455.0
2017-04-10 13:20:00,34.09,34.11,34.09,34.09,121879.0,24.0118,24.0259,24.0118,24.0118,121879.0
2017-04-10 13:25:00,34.09,34.1,34.06,34.08,140049.0,24.0118,24.0189,23.9907,24.0048,140049.0
2017-04-10 13:30:00,34.09,34.09,34.06,34.07,144991.0,24.0118,24.0118,23.9907,23.9978,144991.0
2017-04-10 13:35:00,34.06,34.09,34.06,34.06,508330.0,23.9907,24.0118,23.9907,23.9907,508330.0
2017-04-10 13:40:00,34.06,34.06,34.04,34.04,174538.0,23.9907,23.9907,23.9766,23.9766,174538.0
2017-04-10 13:45:00,34.04,34.06,34.04,34.05,117089.0,23.9766,23.9907,23.9766,23.9837,117089.0
2017-04-10 13:50:00,34.05,34.06,34.04,34.05,55375.0,23.9837,23.9907,23.9766,23.9837,55375.0
2017-04-10 13:55:00,34.04,34.06,34.04,34.05,51564.0,23.9766,23.9907,23.9766,23.9837,51564.0
2017-04-10 14:00:00,34.06,34.07,34.05,34.07,160189.0,23.9907,23.9978,23.9837,23.9978,160189.0
2017-04-10 14:05:00,34.07,34.07,34.06,34.07,93788.0,23.9978,23.9978,23.9907,23.9978,93788.0
2017-04-10 14:10:00,34.07,34.09,34.06,34.08,313863.0,23.9978,24.0118,23.9907,24.0048,313863.0
2017-04-10 14:15:00,34.09,34.09,34.08,34.09,304702.0,24.0118,24.0118,24.0048,24.0118,304702.0
2017-04-10 14:20:00,34.09,34.1,34.08,34.09,83814.0,24.0118,24.0189,24.0048,24.0118,83814.0
2017-04-10 14:25:00,34.1,34.1,34.04,34.05,164000.0,24.0189,24.0189,23.9766,23.9837,164000.0
2017-04-10 14:30:00,34.05,34.06,34.03,34.03,81113.0,23.9837,23.9907,23.9696,23.9696,81113.0
2017-04-10 14:35:00,34.03,34.04,33.99,33.99,184234.0,23.9696,23.9766,23.9414,23.9414,184234.0
2017-04-10 14:40:00,34.0,34.01,33.97,34.0,307476.0,23.9485,23.9555,23.9273,23.9485,307476.0
2017-04-10 14:45:00,34.0,34.05,34.0,34.03,210157.0,23.9485,23.9837,23.9485,23.9696,210157.0
2017-04-10 14:50:00,34.04,34.06,34.03,34.04,113793.0,23.9766,23.9907,23.9696,23.9766,113793.0
2017-04-10 14:55:00,34.04,34.05,34.02,34.03,66281.0,23.9766,23.9837,23.9625,23.9696,66281.0
2017-04-10 15:00:00,34.03,34.05,34.02,34.02,112231.0,23.9696,23.9837,23.9625,23.9625,112231.0
2017-04-10 15:05:00,34.03,34.05,34.01,34.01,121516.0,23.9696,23.9837,23.9555,23.9555,121516.0
2017-04-10 15:10:00,34.02,34.05,34.01,34.04,86136.0,23.9625,23.9837,23.9555,23.9766,86136.0
2017-04-10 15:15:00,34.04,34.05,34.03,34.05,166016.0,23.9766,23.9837,23.9696,23.9837,166016.0
2017-04-10 15:20:00,34.05,34.05,34.0,34.04,246924.0,23.9837,23.9837,23.9485,23.9766,246924.0
2017-04-10 15:25:00,34.04,34.04,34.03,34.03,56865.0,23.9766,23.9766,23.9696,23.9696,56865.0
2017-04-10 15:30:00,34.04,34.05,34.02,34.05,145275.0,23.9766,23.9837,23.9625,23.9837,145275.0
2017-04-10 15:35:00,34.05,34.07,34.03,34.07,339085.0,23.9837,23.9978,23.9696,23.9978,339085.0
2017-04-10 15:40:00,34.07,34.07,34.03,34.05,149899.0,23.9978,23.9978,23.9696,23.9837,149899.0
2017-04-10 15:45:00,34.04,34.06,34.01,34.01,399826.0,23.9766,23.9907,23.9555,23.9555,399826.0
2017-04-10 15:50:00,34.01,34.04,34.01,34.02,284042.0,23.9555,23.9766,23.9555,23.9625,284042.0
2017-04-10 15:55:00,34.02,34.06,34.01,34.03,796068.0,23.9625,23.9907,23.9555,23.9696,796068.0
2017-04-11 09:30:00,34.02,34.07,33.94,34.06,509318.0,23.9625,23.9978,23.9062,23.9907,509318.0
2017-04-11 09:35:00,34.05,34.08,34.01,34.01,194382.0,23.9837,24.0048,23.9555,23.9555,194382.0
2017-04-11 09:40:00,34.01,34.03,33.96,34.01,140457.0,23.9555,23.9696,23.9203,23.9555,140457.0
2017-04-11 09:45:00,34.0,34.03,33.97,34.02,131975.0,23.9485,23.9696,23.9273,23.9625,131975.0
2017-04-11 09:50:00,34.02,34.06,33.97,34.03,244368.0,23.9625,23.9907,23.9273,23.9696,244368.0
2017-04-11 09:55:00,34.03,34.05,33.98,34.0,292031.0,23.9696,23.9837,23.9344,23.9485,292031.0
2017-04-11 10:00:00,34.0,34.01,33.96,33.99,148847.0,23.9485,23.9555,23.9203,23.9414,148847.0
2017-04-11 10:05:00,33.99,34.0,33.95,33.95,151877.0,23.9414,23.9485,23.9132,23.9132,151877.0
2017-04-11 10:10:00,33.96,33.98,33.94,33.97,320547.0,23.9203,23.9344,23.9062,23.9273,320547.0
2017-04-11 10:15:00,33.98,34.01,33.96,33.99,229011.0,23.9344,23.9555,23.9203,23.9414,229011.0
2017-04-11 10:20:00,33.99,34.02,33.96,34.02,188501.0,23.9414,23.9625,23.9203,23.9625,188501.0
2017-04-11 10:25:00,34.02,34.05,34.0,34.02,225547.0,23.9625,23.9837,23.9485,23.9625,225547.0
2017-04-11 10:30:00,34.01,34.02,33.93,33.95,238459.0,23.9555,23.9625,23.8991,23.9132,238459.0
2017-04-11 10:35:00,33.94,33.96,33.93,33.94,117100.0,23.9062,23.9203,23.8991,23.9062,117100.0
2017-04-11 10:40:00,33.95,33.95,33.87,33.91,300906.0,23.9132,23.9132,23.8569,23.8851,300906.0
2017-04-11 10:45:00,33.91,33.92,33.9,33.91,190239.0,23.8851,23.8921,23.878,23.8851,190239.0
2017-04-11 10:50:00,33.9,33.91,33.82,33.86,278031.0,23.878,23.8851,23.8217,23.8498,278031.0
2017-04-11 10:55:00,33.86,33.87,33.82,33.84,268110.0,23.8498,23.8569,23.8217,23.8358,268110.0
2017-04-11 11:00:00,33.84,33.87,33.84,33.85,151785.0,23.8358,23.8569,23.8358,23.8428,151785.0
2017-04-11 11:05:00,33.85,33.85,33.8,33.8,416796.0,23.8428,23.8428,23.8076,23.8076,416796.0
2017-04-11 11:10:00,33.8,33.83,33.78,33.82,855903.0,23.8076,23.8287,23.7935,23.8217,855903.0
2017-04-11 11:15:00,33.83,33.83,33.76,33.78,442036.0,23.8287,23.8287,23.7794,23.7935,442036.0
2017-04-11 11:20:00,33.78,33.78,33.75,33.77,360104.0,23.7935,23.7935,23.7724,23.7865,360104.0
2017-04-11 11:25:00,33.77,33.77,33.74,33.76,236126.0,23.7865,23.7865,23.7653,23.7794,236126.0
2017-04-11 11:30:00,33.76,33.79,33.75,33.77,190251.0,23.7794,23.8005,23.7724,23.7865,190251.0
2017-04-11 11:35:00,33.78,33.8,33.77,33.8,115430.0,23.7935,23.8076,23.7865,23.8076,115430.0
2017-04-11 11:40:00,33.8,33.8,33.79,33.8,129817.0,23.8076,23.8076,23.8005,23.8076,129817.0
2017-04-11 11:45:00,33.8,33.8,33.75,33.77,202201.0,23.8076,23.8076,23.7724,23.7865,202201.0
2017-04-11 11:50:00,33.77,33.79,33.76,33.77,185039.0,23.7865,23.8005,23.7794,23.7865,185039.0
2017-04-11 11:55:00,33.77,33.79,33.77,33.79,219716.0,23.7865,23.8005,23.7865,23.8005,219716.0
2017-04-11 12:00:00,33.79,33.81,33.77,33.79,374466.0,23.8005,23.8146,23.7865,23.8005,374466.0
2017-04-11 12:05:00,33.79,33.79,33.77,33.77,209084.0,23.8005,23.8005,23.7865,23.7865,209084.0
2017-04-11 12:10:00,33.77,33.8,33.77,33.79,238369.0,23.7865,23.8076,23.7865,23.8005,238369.0
2017-04-11 12:15:00,33.8,33.87,33.79,33.87,418751.0,23.8076,23.8569,23.8005,23.8569,418751.0
2017-04-11 12:20:00,33.87,33.88,33.85,33.86,162086.0,23.8569,23.8639,23.8428,23.8498,162086.0
2017-04-11 12:25:00,33.86,33.91,33.86,33.9,193188.0,23.8498,23.8851,23.8498,23.878,193188.0
2017-04-11 12:30:00,33.91,33.91,33.89,33.9,128019.0,23.8851,23.8851,23.871,23.878,128019.0
2017-04-11 12:35:00,33.9,33.92,33.89,33.9,78545.0,23.878,23.8921,23.871,23.878,78545.0
2017-04-11 12:40:00,33.9,33.91,33.88,33.9,69547.0,23.878,23.8851,23.8639,23.878,69547.0
2017-04-11 12:45:00,33.9,33.91,33.88,33.9,132658.0,23.878,23.8851,23.8639,23.878,132658.0
2017-04-11 12:50:00,33.9,33.9,33.88,33.89,102680.0,23.878,23.878,23.8639,23.871,102680.0
2017-04-11 12:55:00,33.89,33.89,33.88,33.89,50272.0,23.871,23.871,23.8639,23.871,50272.0
2017-04-11 13:00:00,33.89,33.92,33.88,33.91,118089.0,23.871,23.8921,23.8639,23.8851,118089.0
2017-04-11 13:05:00,33.91,33.95,33.91,33.92,150054.0,23.8851,23.9132,23.8851,23.8921,150054.0
2017-04-11 13:10:00,33.93,33.93,33.91,33.92,101984.0,23.8991,23.8991,23.8851,23.8921,101984.0
2017-04-11 13:15:00,33.92,33.93,33.89,33.91,187342.0,23.8921,23.8991,23.871,23.8851,187342.0
2017-04-11 13:20:00,33.92,33.94,33.9,33.9,100521.0,23.8921,23.9062,23.878,23.878,100521.0
2017-04-11 13:25:00,33.9,33.91,33.9,33.9,68896.0,23.878,23.8851,23.878,23.878,68896.0
2017-04-11 13:30:00,33.9,33.91,33.89,33.89,97461.0,23.878,23.8851,23.871,23.871,97461.0
2017-04-11 13:35:00,33.9,33.91,33.89,33.9,148435.0,23.878,23.8851,23.871,23.878,148435.0
2017-04-11 13:40:00,33.9,33.91,33.85,33.86,204627.0,23.878,23.8851,23.8428,23.8498,204627.0
2017-04-11 13:45:00,33.86,33.88,33.84,33.84,79728.0,23.8498,23.8639,23.8358,23.8358,79728.0
2017-04-11 13:50:00,33.84,33.86,33.83,33.83,174022.0,23.8358,23.8498,23.8287,23.8287,174022.0
2017-04-11 13:55:00,33.83,33.86,33.82,33.86,220091.0,23.8287,23.8498,23.8217,23.8498,220091.0
2017-04-11 14:00:00,33.85,33.89,33.85,33.89,175272.0,23.8428,23.871,23.8428,23.871,175272.0
2017-04-11 14:05:00,33.89,33.91,33.88,33.91,134912.0,23.871,23.8851,23.8639,23.8851,134912.0
2017-04-11 14:10:00,33.91,33.91,33.83,33.85,348687.0,23.8851,23.8851,23.8287,23.8428,348687.0
2017-04-11 14:15:00,33.86,33.89,33.85,33.89,102600.0,23.8498,23.871,23.8428,23.871,102600.0
2017-04-11 14:20:00,33.89,33.9,33.87,33.89,147481.0,23.871,23.878,23.8569,23.871,147481.0
2017-04-11 14:25:00,33.89,33.92,33.88,33.91,105022.0,23.871,23.8921,23.8639,23.8851,105022.0
2017-04-11 14:30:00,33.91,33.95,33.91,33.94,194197.0,23.8851,23.9132,23.8851,23.9062,194197.0
2017-04-11 14:35:00,33.94,33.95,33.92,33.94,167459.0,23.9062,23.9132,23.8921,23.9062,167459.0
2017-04-11 14:40:00,33.94,33.95,33.92,33.92,86810.0,23.9062,23.9132,23.8921,23.8921,86810.0
2017-04-11 14:45:00,33.93,33.95,33.92,33.95,92168.0,23.8991,23.9132,23.8921,23.9132,92168.0
2017-04-11 14:50:00,33.94,33.97,33.93,33.97,146351.0,23.9062,23.9273,23.8991,23.9273,146351.0
2017-04-11 14:55:00,33.97,33.98,33.92,33.92,146483.0,23.9273,23.9344,23.8921,23.8921,146483.0
2017-04-11 15:00:00,33.93,33.93,33.9,33.9,119017.0,23.8991,23.8991,23.878,23.878,119017.0
2017-04-11 15:05:00,33.9,33.91,33.86,33.9,149573.0,23.878,23.8851,23.8498,23.878,149573.0
2017-04-11 15:10:00,33.9,33.9,33.87,33.88,125717.0,23.878,23.878,23.8569,23.8639,125717.0
2017-04-11 15:15:00,33.88,33.89,33.84,33.86,189145.0,23.8639,23.871,23.8358,23.8498,189145.0
2017-04-11 15:20:00,33.86,33.86,33.83,33.85,566076.0,23.8498,23.8498,23.8287,23.8428,566076.0
2017-04-11 15:25:00,33.85,33.87,33.84,33.86,470456.0,23.8428,23.8569,23.8358,23.8498,470456.0
2017-04-11 15:30:00,33.86,33.87,33.85,33.86,459988.0,23.8498,23.8569,23.8428,23.8498,459988.0
2017-04-11 15:35:00,33.86,33.87,33.84,33.87,417838.0,23.8498,23.8569,23.8358,23.8569,417838.0
2017-04-11 15:40:00,33.87,33.88,33.86,33.88,148590.0,23.8569,23.8639,23.8498,23.8639,148590.0
2017-04-11 15:45:00,33.87,33.9,33.86,33.89,337920.0,23.8569,23.878,23.8498,23.871,337920.0
2017-04-11 15:50:00,33.89,33.9,33.88,33.88,219628.0,23.871,23.878,23.8639,23.8639,219628.0
2017-04-11 15:55:00,33.89,33.94,33.87,33.93,597359.0,23.871,23.9062,23.8569,23.8991,597359.0
2017-04-12 09:30:00,33.88,33.91,33.8,33.83,855739.0,23.8639,23.8851,23.8076,23.8287,855739.0
2017-04-12 09:35:00,33.83,33.88,33.81,33.84,355128.0,23.8287,23.8639,23.8146,23.8358,355128.0
2017-04-12 09:40:00,33.83,33.95,33.83,33.95,253215.0,23.8287,23.9132,23.8287,23.9132,253215.0
2017-04-12 09:45:00,33.93,33.99,33.92,33.98,294328.0,23.8991,23.9414,23.8921,23.9344,294328.0
2017-04-12 09:50:00,33.97,33.99,33.96,33.97,388163.0,23.9273,23.9414,23.9203,23.9273,388163.0
2017-04-12 09:55:00,33.97,33.98,33.9,33.93,189127.0,23.9273,23.9344,23.878,23.8991,189127.0
2017-04-12 10:00:00,33.93,33.95,33.88,33.92,279378.0,23.8991,23.9132,23.8639,23.8921,279378.0
2017-04-12 10:05:00,33.92,33.95,33.89,33.93,242638.0,23.8921,23.9132,23.871,23.8991,242638.0
2017-04-12 10:10:00,33.93,33.94,33.85,33.87,352764.0,23.8991,23.9062,23.8428,23.8569,352764.0
2017-04-12 10:15:00,33.87,33.93,33.87,33.92,130643.0,23.8569,23.8991,23.8569,23.8921,130643.0
2017-04-12 10:20:00,33.92,33.94,33.87,33.87,268319.0,23.8921,23.9062,23.8569,23.8569,268319.0
2017-04-12 10:25:00,33.87,33.91,33.86,33.91,153767.0,23.8569,23.8851,23.8498,23.8851,153767.0
2017-04-12 10:30:00,33.91,33.91,33.85,33.86,178300.0,23.8851,23.8851,23.8428,23.8498,178300.0
2017-04-12 10:35:00,33.86,33.88,33.83,33.87,171413.0,23.8498,23.8639,23.8287,23.8569,171413.0
2017-04-12 10:40:00,33.86,33.87,33.83,33.84,209392.0,23.8498,23.8569,23.8287,23.8358,209392.0
2017-04-12 10:45:00,33.84,33.86,33.82,33.84,200957.0,23.8358,23.8498,23.8217,23.8358,200957.0
2017-04-12 10:50:00,33.83,33.85,33.81,33.83,365768.0,23.8287,23.8428,23.8146,23.8287,365768.0
2017-04-12 10:55:00,33.82,33.83,33.78,33.78,512919.0,23.8217,23.8287,23.7935,23.7935,512919.0
2017-04-12 11:00:00,33.79,33.82,33.78,33.81,201707.0,23.8005,23.8217,23.7935,23.8146,201707.0
2017-04-12 11:05:00,33.82,33.84,33.77,33.77,195201.0,23.8217,23.8358,23.7865,23.7865,195201.0
2017-04-12 11:10:00,33.77,33.78,33.76,33.76,322451.0,23.7865,23.7935,23.7794,23.7794,322451.0
2017-04-12 11:15:00,33.77,33.77,33.73,33.77,320510.0,23.7865,23.7865,23.7583,23.7865,320510.0
2017-04-12 11:20:00,33.76,33.77,33.74,33.74,172181.0,23.7794,23.7865,23.7653,23.7653,172181.0
2017-04-12 11:25:00,33.75,33.78,33.74,33.77,371214.0,23.7724,23.7935,23.7653,23.7865,371214.0
2017-04-12 11:30:00,33.77,33.81,33.74,33.74,365598.0,23.7865,23.8146,23.7653,23.7653,365598.0
2017-04-12 11:35:00,33.74,33.76,33.72,33.73,233924.0,23.7653,23.7794,23.7512,23.7583,233924.0
2017-04-12 11:40:00,33.74,33.77,33.72,33.77,238036.0,23.7653,23.7865,23.7512,23.7865,238036.0
2017-04-12 11:45:00,33.76,33.77,33.73,33.74,168137.0,23.7794,23.7865,23.7583,23.7653,168137.0
2017-04-12 11:50:00,33.74,33.75,33.71,33.73,151005.0,23.7653,23.7724,23.7442,23.7583,151005.0
2017-04-12 11:55:00,33.74,33.76,33.73,33.75,497733.0,23.7653,23.7794,23.7583,23.7724,497733.0
2017-04-12 12:00:00,33.75,33.76,33.72,33.75,529746.0,23.7724,23.7794,23.7512,23.7724,529746.0
2017-04-12 12:05:00,33.75,33.78,33.74,33.77,352222.0,23.7724,23.7935,23.7653,23.7865,352222.0
2017-04-12 12:10:00,33.77,33.79,33.76,33.79,185201.0,23.7865,23.8005,23.7794,23.8005,185201.0
2017-04-12 12:15:00,33.79,33.79,33.77,33.78,284985.0,23.8005,23.8005,23.7865,23.7935,284985.0
2017-04-12 12:20:00,33.79,33.8,33.76,33.78,218027.0,23.8005,23.8076,23.7794,23.7935,218027.0
2017-04-12 12:25:00,33.78,33.78,33.75,33.75,156867.0,23.7935,23.7935,23.7724,23.7724,156867.0
2017-04-12 12:30:00,33.76,33.76,33.74,33.75,200938.0,23.7794,23.7794,23.7653,23.7724,200938.0
2017-04-12 12:35:00,33.75,33.76,33.73,33.75,172058.0,23.7724,23.7794,23.7583,23.7724,172058.0
2017-04-12 12:40:00,33.75,33.77,33.74,33.77,148217.0,23.7724,23.7865,23.7653,23.7865,148217.0
2017-04-12 12:45:00,33.77,33.79,33.75,33.79,249795.0,23.7865,23.8005,23.7724,23.8005,249795.0
2017-04-12 12:50:00,33.78,33.78,33.74,33.77,184125.0,23.7935,23.7935,23.7653,23.7865,184125.0
2017-04-12 12:55:00,33.77,33.79,33.76,33.78,126704.0,23.7865,23.8005,23.7794,23.7935,126704.0
2017-04-12 13:00:00,33.78,33.83,33.77,33.82,158341.0,23.7935,23.8287,23.7865,23.8217,158341.0
2017-04-12 13:05:00,33.82,33.83,33.81,33.81,201487.0,23.8217,23.8287,23.8146,23.8146,201487.0
2017-04-12 13:10:00,33.82,33.82,33.79,33.8,150042.0,23.8217,23.8217,23.8005,23.8076,150042.0
2017-04-12 13:15:00,33.79,33.81,33.78,33.8,213335.0,23.8005,23.8146,23.7935,23.8076,213335.0
2017-04-12 13:20:00,33.8,33.81,33.78,33.79,243171.0,23.8076,23.8146,23.7935,23.8005,243171.0
2017-04-12 13:25:00,33.79,33.81,33.79,33.8,130509.0,23.8005,23.8146,23.8005,23.8076,130509.0
2017-04-12 13:30:00,33.8,33.82,33.79,33.81,174369.0,23.8076,23.8217,23.8005,23.8146,174369.0
2017-04-12 13:35:00,33.81,33.84,33.79,33.83,370990.0,23.8146,23.8358,23.8005,23.8287,370990.0
2017-04-12 13:40:00,33.82,33.85,33.81,33.85,178206.0,23.8217,23.8428,23.8146,23.8428,178206.0
2017-04-12 13:45:00,33.85,33.87,33.83,33.87,115920.0,23.8428,23.8569,23.8287,23.8569,115920.0
2017-04-12 13:50:00,33.87,33.87,33.84,33.86,137358.0,23.8569,23.8569,23.8358,23.8498,137358.0
2017-04-12 13:55:00,33.86,33.94,33.85,33.92,255707.0,23.8498,23.9062,23.8428,23.8921,255707.0
2017-04-12 14:00:00,33.92,33.93,33.88,33.89,135028.0,23.8921,23.8991,23.8639,23.871,135028.0
2017-04-12 14:05:00,33.88,33.91,33.86,33.87,196787.0,23.8639,23.8851,23.8498,23.8569,196787.0
2017-04-12 14:10:00,33.86,33.88,33.85,33.86,165321.0,23.8498,23.8639,23.8428,23.8498,165321.0
2017-04-12 14:15:00,33.86,33.88,33.85,33.86,181440.0,23.8498,23.8639,23.8428,23.8498,181440.0
2017-04-12 14:20:00,33.86,33.88,33.85,33.86,134421.0,23.8498,23.8639,23.8428,23.8498,134421.0
2017-04-12 14:25:00,33.85,33.85,33.83,33.84,206004.0,23.8428,23.8428,23.8287,23.8358,206004.0
2017-04-12 14:30:00,33.84,33.85,33.83,33.84,189927.0,23.8358,23.8428,23.8287,23.8358,189927.0
2017-04-12 14:35:00,33.84,33.85,33.81,33.82,253705.0,23.8358,23.8428,23.8146,23.8217,253705.0
2017-04-12 14:40:00,33.82,33.83,33.79,33.8,299378.0,23.8217,23.8287,23.8005,23.8076,299378.0
2017-04-12 14:45:00,33.8,33.81,33.79,33.8,112720.0,23.8076,23.8146,23.8005,23.8076,112720.0
2017-04-12 14:50:00,33.8,33.85,33.79,33.84,289362.0,23.8076,23.8428,23.8005,23.8358,289362.0
2017-04-12 14:55:00,33.84,33.84,33.82,33.84,222859.0,23.8358,23.8358,23.8217,23.8358,222859.0
2017-04-12 15:00:00,33.84,33.87,33.83,33.86,285237.0,23.8358,23.8569,23.8287,23.8498,285237.0
2017-04-12 15:05:00,33.86,33.87,33.84,33.87,148684.0,23.8498,23.8569,23.8358,23.8569,148684.0
2017-04-12 15:10:00,33.87,33.9,33.84,33.88,188202.0,23.8569,23.878,23.8358,23.8639,188202.0
2017-04-12 15:15:00,33.87,33.88,33.84,33.85,192195.0,23.8569,23.8639,23.8358,23.8428,192195.0
2017-04-12 15:20:00,33.84,33.92,33.84,33.92,286203.0,23.8358,23.8921,23.8358,23.8921,286203.0
2017-04-12 15:25:00,33.92,33.93,33.88,33.9,216273.0,23.8921,23.8991,23.8639,23.878,216273.0
2017-04-12 15:30:00,33.9,33.91,33.88,33.91,356885.0,23.878,23.8851,23.8639,23.8851,356885.0
2017-04-12 15:35:00,33.91,33.91,33.88,33.91,241896.0,23.8851,23.8851,23.8639,23.8851,241896.0
2017-04-12 15:40:00,33.9,33.92,33.86,33.88,287032.0,23.878,23.8921,23.8498,23.8639,287032.0
2017-04-12 15:45:00,33.88,33.9,33.87,33.87,302310.0,23.8639,23.878,23.8569,23.8569,302310.0
2017-04-12 15:50:00,33.88,33.91,33.87,33.88,369147.0,23.8639,23.8851,23.8569,23.8639,369147.0
2017-04-12 15:55:00,33.87,33.92,33.87,33.91,764322.0,23.8569,23.8921,23.8569,23.8851,764322.0
2017-04-13 09:30:00,33.88,33.89,33.82,33.87,416410.0,23.8639,23.871,23.8217,23.8569,416410.0
2017-04-13 09:35:00,33.87,33.9,33.84,33.9,128684.0,23.8569,23.878,23.8358,23.878,128684.0
2017-04-13 09:40:00,33.9,33.93,33.89,33.91,134828.0,23.878,23.8991,23.871,23.8851,134828.0
2017-04-13 09:45:00,33.91,33.94,33.91,33.93,85295.0,23.8851,23.9062,23.8851,23.8991,85295.0
2017-04-13 09:50:00,33.93,33.97,33.92,33.95,198990.0,23.8991,23.9273,23.8921,23.9132,198990.0
2017-04-13 09:55:00,33.95,33.97,33.92,33.96,128832.0,23.9132,23.9273,23.8921,23.9203,128832.0
2017-04-13 10:00:00,33.96,33.99,33.96,33.98,99316.0,23.9203,23.9414,23.9203,23.9344,99316.0
2017-04-13 10:05:00,33.98,33.99,33.93,33.94,84656.0,23.9344,23.9414,23.8991,23.9062,84656.0
2017-04-13 10:10:00,33.94,33.96,33.93,33.95,87363.0,23.9062,23.9203,23.8991,23.9132,87363.0
2017-04-13 10:15:00,33.94,33.97,33.94,33.96,45392.0,23.9062,23.9273,23.9062,23.9203,45392.0
2017-04-13 10:20:00,33.97,33.98,33.95,33.98,111284.0,23.9273,23.9344,23.9132,23.9344,111284.0
2017-04-13 10:25:00,33.97,34.0,33.97,33.98,155704.0,23.9273,23.9485,23.9273,23.9344,155704.0
2017-04-13 10:30:00,33.98,33.99,33.98,33.98,33368.0,23.9344,23.9414,23.9344,23.9344,33368.0
2017-04-13 10:35:00,33.98,33.99,33.93,33.95,116101.0,23.9344,23.9414,23.8991,23.9132,116101.0
2017-04-13 10:40:00,33.95,33.95,33.92,33.94,87284.0,23.9132,23.9132,23.8921,23.9062,87284.0
2017-04-13 10:45:00,33.94,33.96,33.94,33.96,49426.0,23.9062,23.9203,23.9062,23.9203,49426.0
2017-04-13 10:50:00,33.96,33.98,33.95,33.97,77275.0,23.9203,23.9344,23.9132,23.9273,77275.0
2017-04-13 10:55:00,33.97,34.0,33.96,33.98,110945.0,23.9273,23.9485,23.9203,23.9344,110945.0
2017-04-13 11:00:00,33.98,33.99,33.97,33.98,63499.0,23.9344,23.9414,23.9273,23.9344,63499.0
2017-04-13 11:05:00,33.98,33.98,33.97,33.98,40034.0,23.9344,23.9344,23.9273,23.9344,40034.0
2017-04-13 11:10:00,33.98,33.98,33.96,33.96,94917.0,23.9344,23.9344,23.9203,23.9203,94917.0
2017-04-13 11:15:00,33.97,33.97,33.96,33.96,94141.0,23.9273,23.9273,23.9203,23.9203,94141.0
2017-04-13 11:20:00,33.96,33.98,33.95,33.97,62367.0,23.9203,23.9344,23.9132,23.9273,62367.0
2017-04-13 11:25:00,33.98,33.99,33.97,33.98,64094.0,23.9344,23.9414,23.9273,23.9344,64094.0
2017-04-13 11:30:00,33.98,34.0,33.98,34.0,95660.0,23.9344,23.9485,23.9344,23.9485,95660.0
2017-04-13 11:35:00,34.0,34.0,33.99,34.0,36569.0,23.9485,23.9485,23.9414,23.9485,36569.0
2017-04-13 11:40:00,34.0,34.0,33.99,34.0,41941.0,23.9485,23.9485,23.9414,23.9485,41941.0
2017-04-13 11:45:00,34.0,34.02,33.99,34.0,235123.0,23.9485,23.9625,23.9414,23.9485,235123.0
2017-04-13 11:50:00,34.0,34.0,33.99,34.0,32638.0,23.9485,23.9485,23.9414,23.9485,32638.0
2017-04-13 11:55:00,34.0,34.0,33.99,34.0,51743.0,23.9485,23.9485,23.9414,23.9485,51743.0
2017-04-13 12:00:00,34.0,34.0,33.97,33.97,128514.0,23.9485,23.9485,23.9273,23.9273,128514.0
2017-04-13 12:05:00,33.97,33.98,33.93,33.95,97328.0,23.9273,23.9344,23.8991,23.9132,97328.0
2017-04-13 12:10:00,33.96,33.97,33.95,33.97,54617.0,23.9203,23.9273,23.9132,23.9273,54617.0
2017-04-13 12:15:00,33.97,33.97,33.93,33.94,146116.0,23.9273,23.9273,23.8991,23.9062,146116.0
2017-04-13 12:20:00,33.95,33.95,33.92,33.93,66666.0,23.9132,23.9132,23.8921,23.8991,66666.0
2017-04-13 12:25:00,33.93,33.96,33.92,33.95,59914.0,23.8991,23.9203,23.8921,23.9132,59914.0
2017-04-13 12:30:00,33.95,33.96,33.94,33.95,37143.0,23.9132,23.9203,23.9062,23.9132,37143.0
2017-04-13 12:35:00,33.95,33.97,33.95,33.97,57469.0,23.9132,23.9273,23.9132,23.9273,57469.0
2017-04-13 12:40:00,33.97,33.97,33.94,33.96,77449.0,23.9273,23.9273,23.9062,23.9203,77449.0
2017-04-13 12:45:00,33.95,33.96,33.93,33.95,99031.0,23.9132,23.9203,23.8991,23.9132,99031.0
2017-04-13 12:50:00,33.94,33.97,33.93,33.97,40660.0,23.9062,23.9273,23.8991,23.9273,40660.0
2017-04-13 12:55:00,33.96,33.99,33.96,33.98,81206.0,23.9203,23.9414,23.9203,23.9344,81206.0
2017-04-13 13:00:00,33.98,33.99,33.94,33.95,122409.0,23.9344,23.9414,23.9062,23.9132,122409.0
2017-04-13 13:05:00,33.95,33.96,33.92,33.95,170960.0,23.9132,23.9203,23.8921,23.9132,170960.0
2017-04-13 13:10:00,33.96,33.97,33.93,33.95,88372.0,23.9203,23.9273,23.8991,23.9132,88372.0
2017-04-13 13:15:00,33.95,33.97,33.95,33.97,20442.0,23.9132,23.9273,23.9132,23.9273,20442.0
2017-04-13 13:20:00,33.96,33.97,33.94,33.95,91782.0,23.9203,23.9273,23.9062,23.9132,91782.0
2017-04-13 13:25:00,33.95,33.97,33.94,33.96,45548.0,23.9132,23.9273,23.9062,23.9203,45548.0
2017-04-13 13:30:00,33.96,33.98,33.95,33.96,67774.0,23.9203,23.9344,23.9132,23.9203,67774.0
2017-04-13 13:35:00,33.97,33.99,33.96,33.99,50077.0,23.9273,23.9414,23.9203,23.9414,50077.0
2017-04-13 13:40:00,33.99,33.99,33.96,33.97,102795.0,23.9414,23.9414,23.9203,23.9273,102795.0
2017-04-13 13:45:00,33.96,33.97,33.92,33.92,113395.0,23.9203,23.9273,23.8921,23.8921,113395.0
2017-04-13 13:50:00,33.92,33.95,33.91,33.94,93980.0,23.8921,23.9132,23.8851,23.9062,93980.0
2017-04-13 13:55:00,33.94,33.95,33.91,33.91,126625.0,23.9062,23.9132,23.8851,23.8851,126625.0
2017-04-13 14:00:00,33.91,33.95,33.91,33.95,91418.0,23.8851,23.9132,23.8851,23.9132,91418.0
2017-04-13 14:05:00,33.95,33.98,33.94,33.96,178380.0,23.9132,23.9344,23.9062,23.9203,178380.0
2017-04-13 14:10:00,33.96,33.98,33.94,33.95,120809.0,23.9203,23.9344,23.9062,23.9132,120809.0
2017-04-13 14:15:00,33.95,33.96,33.92,33.93,192032.0,23.9132,23.9203,23.8921,23.8991,192032.0
2017-04-13 14:20:00,33.93,33.96,33.92,33.96,230180.0,23.8991,23.9203,23.8921,23.9203,230180.0
2017-04-13 14:25:00,33.95,33.98,33.95,33.98,115373.0,23.9132,23.9344,23.9132,23.9344,115373.0
2017-04-13 14:30:00,33.97,33.99,33.97,33.98,102102.0,23.9273,23.9414,23.9273,23.9344,102102.0
2017-04-13 14:35:00,33.97,33.98,33.96,33.96,72974.0,23.9273,23.9344,23.9203,23.9203,72974.0
2017-04-13 14:40:00,33.97,33.98,33.96,33.96,121024.0,23.9273,23.9344,23.9203,23.9203,121024.0
2017-04-13 14:45:00,33.97,33.98,33.96,33.98,52274.0,23.9273,23.9344,23.9203,23.9344,52274.0
2017-04-13 14:50:00,33.97,33.98,33.94,33.95,113127.0,23.9273,23.9344,23.9062,23.9132,113127.0
2017-04-13 14:55:00,33.95,33.98,33.95,33.97,43254.0,23.9132,23.9344,23.9132,23.9273,43254.0
2017-04-13 15:00:00,33.97,33.98,33.96,33.98,39091.0,23.9273,23.9344,23.9203,23.9344,39091.0
2017-04-13 15:05:00,33.97,33.98,33.97,33.98,81407.0,23.9273,23.9344,23.9273,23.9344,81407.0
2017-04-13 15:10:00,33.98,33.98,33.96,33.97,136140.0,23.9344,23.9344,23.9203,23.9273,136140.0
2017-04-13 15:15:00,33.97,33.98,33.95,33.96,192464.0,23.9273,23.9344,23.9132,23.9203,192464.0
2017-04-13 15:20:00,33.97,33.98,33.96,33.98,86034.0,23.9273,23.9344,23.9203,23.9344,86034.0
2017-04-13 15:25:00,33.97,33.98,33.95,33.95,109383.0,23.9273,23.9344,23.9132,23.9132,109383.0
2017-04-13 15:30:00,33.95,33.97,33.92,33.93,244394.0,23.9132,23.9273,23.8921,23.8991,244394.0
2017-04-13 15:35:00,33.93,33.94,33.91,33.91,314106.0,23.8991,23.9062,23.8851,23.8851,314106.0
2017-04-13 15:40:00,33.91,33.93,33.9,33.91,177069.0,23.8851,23.8991,23.878,23.8851,177069.0
2017-04-13 15:45:00,33.91,33.96,33.91,33.95,533227.0,23.8851,23.9203,23.8851,23.9132,533227.0
2017-04-13 15:50:00,33.95,33.96,33.91,33.92,411222.0,23.9132,23.9203,23.8851,23.8921,411222.0
2017-04-13 15:55:00,33.92,33.93,33.88,33.89,895283.0,23.8921,23.8991,23.8639,23.871,895283.0
2017-04-17 09:30:00,33.9,33.93,33.83,33.87,466164.0,23.878,23.8991,23.8287,23.8569,466164.0
2017-04-17 09:35:00,33.88,33.88,33.82,33.88,131718.0,23.8639,23.8639,23.8217,23.8639,131718.0
2017-04-17 09:40:00,33.88,33.89,33.86,33.87,113020.0,23.8639,23.871,23.8498,23.8569,113020.0
2017-04-17 09:45:00,33.87,33.9,33.87,33.9,103409.0,23.8569,23.878,23.8569,23.878,103409.0
2017-04-17 09:50:00,33.9,33.92,33.88,33.91,239718.0,23.878,23.8921,23.8639,23.8851,239718.0
2017-04-17 09:55:00,33.91,33.93,33.91,33.92,81079.0,23.8851,23.8991,23.8851,23.8921,81079.0
2017-04-17 10:00:00,33.92,33.96,33.91,33.94,138204.0,23.8921,23.9203,23.8851,23.9062,138204.0
2017-04-17 10:05:00,33.94,33.98,33.93,33.95,135654.0,23.9062,23.9344,23.8991,23.9132,135654.0
2017-04-17 10:10:00,33.94,33.98,33.94,33.96,70378.0,23.9062,23.9344,23.9062,23.9203,70378.0
2017-04-17 10:15:00,33.96,33.99,33.95,33.98,120883.0,23.9203,23.9414,23.9132,23.9344,120883.0
2017-04-17 10:20:00,33.98,33.98,33.94,33.96,103929.0,23.9344,23.9344,23.9062,23.9203,103929.0
2017-04-17 10:25:00,33.95,33.98,33.94,33.96,115138.0,23.9132,23.9344,23.9062,23.9203,115138.0
2017-04-17 10:30:00,33.96,33.98,33.95,33.95,108542.0,23.9203,23.9344,23.9132,23.9132,108542.0
2017-04-17 10:35:00,33.95,33.96,33.92,33.95,85470.0,23.9132,23.9203,23.8921,23.9132,85470.0
2017-04-17 10:40:00,33.94,33.95,33.91,33.91,212473.0,23.9062,23.9132,23.8851,23.8851,212473.0
2017-04-17 10:45:00,33.91,33.93,33.9,33.91,103919.0,23.8851,23.8991,23.878,23.8851,103919.0
2017-04-17 10:50:00,33.9,33.95,33.9,33.95,161862.0,23.878,23.9132,23.878,23.9132,161862.0
2017-04-17 10:55:00,33.95,33.95,33.94,33.95,106963.0,23.9132,23.9132,23.9062,23.9132,106963.0
2017-04-17 11:00:00,33.95,33.96,33.94,33.94,119678.0,23.9132,23.9203,23.9062,23.9062,119678.0
2017-04-17 11:05:00,33.95,33.95,33.93,33.94,84668.0,23.9132,23.9132,23.8991,23.9062,84668.0
2017-04-17 11:10:00,33.94,33.97,33.92,33.97,142574.0,23.9062,23.9273,23.8921,23.9273,142574.0
2017-04-17 11:15:00,33.97,34.0,33.96,33.99,129267.0,23.9273,23.9485,23.9203,23.9414,129267.0
2017-04-17 11:20:00,33.99,33.99,33.98,33.98,71469.0,23.9414,23.9414,23.9344,23.9344,71469.0
2017-04-17 11:25:00,33.98,33.99,33.98,33.98,122221.0,23.9344,23.9414,23.9344,23.9344,122221.0
2017-04-17 11:30:00,33.99,33.99,33.98,33.98,54619.0,23.9414,23.9414,23.9344,23.9344,54619.0
2017-04-17 11:35:00,33.98,34.01,33.98,34.01,135895.0,23.9344,23.9555,23.9344,23.9555,135895.0
2017-04-17 11:40:00,34.0,34.01,33.98,33.98,93002.0,23.9485,23.9555,23.9344,23.9344,93002.0
2017-04-17 11:45:00,33.99,34.0,33.97,33.99,120924.0,23.9414,23.9485,23.9273,23.9414,120924.0
2017-04-17 11:50:00,34.0,34.0,33.97,33.97,101737.0,23.9485,23.9485,23.9273,23.9273,101737.0
2017-04-17 11:55:00,33.98,33.98,33.95,33.96,56343.0,23.9344,23.9344,23.9132,23.9203,56343.0
2017-04-17 12:00:00,33.95,33.98,33.95,33.96,102675.0,23.9132,23.9344,23.9132,23.9203,102675.0
2017-04-17 12:05:00,33.97,33.98,33.96,33.98,72987.0,23.9273,23.9344,23.9203,23.9344,72987.0
2017-04-17 12:10:00,33.98,33.98,33.97,33.97,75341.0,23.9344,23.9344,23.9273,23.9273,75341.0
2017-04-17 12:15:00,33.98,33.99,33.97,33.98,98417.0,23.9344,23.9414,23.9273,23.9344,98417.0
2017-04-17 12:20:00,33.99,34.0,33.98,33.99,90812.0,23.9414,23.9485,23.9344,23.9414,90812.0
2017-04-17 12:25:00,33.99,34.0,33.97,33.99,77094.0,23.9414,23.9485,23.9273,23.9414,77094.0
2017-04-17 12:30:00,33.99,34.0,33.98,33.98,58667.0,23.9414,23.9485,23.9344,23.9344,58667.0
2017-04-17 12:35:00,33.98,33.99,33.97,33.97,88558.0,23.9344,23.9414,23.9273,23.9273,88558.0
2017-04-17 12:40:00,33.98,33.98,33.97,33.98,31135.0,23.9344,23.9344,23.9273,23.9344,31135.0
2017-04-17 12:45:00,33.98,33.99,33.97,33.98,74425.0,23.9344,23.9414,23.9273,23.9344,74425.0
2017-04-17 12:50:00,33.98,34.0,33.97,33.98,123395.0,23.9344,23.9485,23.9273,23.9344,123395.0
2017-04-17 12:55:00,33.98,33.99,33.98,33.98,58489.0,23.9344,23.9414,23.9344,23.9344,58489.0
2017-04-17 13:00:00,33.98,34.0,33.98,34.0,58905.0,23.9344,23.9485,23.9344,23.9485,58905.0
2017-04-17 13:05:00,33.99,34.0,33.99,34.0,88697.0,23.9414,23.9485,23.9414,23.9485,88697.0
2017-04-17 13:10:00,34.0,34.0,33.97,33.97,139752.0,23.9485,23.9485,23.9273,23.9273,139752.0
2017-04-17 13:15:00,33.97,33.99,33.96,33.99,139946.0,23.9273,23.9414,23.9203,23.9414,139946.0
2017-04-17 13:20:00,33.99,33.99,33.97,33.97,60492.0,23.9414,23.9414,23.9273,23.9273,60492.0
2017-04-17 13:25:00,33.97,34.0,33.96,33.98,111172.0,23.9273,23.9485,23.9203,23.9344,111172.0
2017-04-17 13:30:00,33.98,34.0,33.98,33.99,35637.0,23.9344,23.9485,23.9344,23.9414,35637.0
2017-04-17 13:35:00,33.99,34.0,33.96,33.96,130135.0,23.9414,23.9485,23.9203,23.9203,130135.0
2017-04-17 13:40:00,33.97,33.98,33.95,33.95,70691.0,23.9273,23.9344,23.9132,23.9132,70691.0
2017-04-17 13:45:00,33.95,33.96,33.95,33.95,59348.0,23.9132,23.9203,23.9132,23.9132,59348.0
2017-04-17 13:50:00,33.95,33.97,33.95,33.97,102048.0,23.9132,23.9273,23.9132,23.9273,102048.0
2017-04-17 13:55:00,33.97,33.99,33.96,33.98,95871.0,23.9273,23.9414,23.9203,23.9344,95871.0
2017-04-17 14:00:00,33.98,33.98,33.96,33.97,80703.0,23.9344,23.9344,23.9203,23.9273,80703.0
2017-04-17 14:05:00,33.97,33.98,33.96,33.97,109062.0,23.9273,23.9344,23.9203,23.9273,109062.0
2017-04-17 14:10:00,33.97,33.99,33.96,33.98,93577.0,23.9273,23.9414,23.9203,23.9344,93577.0
2017-04-17 14:15:00,33.98,33.99,33.96,33.96,141623.0,23.9344,23.9414,23.9203,23.9203,141623.0
2017-04-17 14:20:00,33.97,33.99,33.96,33.98,55796.0,23.9273,23.9414,23.9203,23.9344,55796.0
2017-04-17 14:25:00,33.99,33.99,33.97,33.97,116389.0,23.9414,23.9414,23.9273,23.9273,116389.0
2017-04-17 14:30:00,33.98,33.99,33.97,33.99,99392.0,23.9344,23.9414,23.9273,23.9414,99392.0
2017-04-17 14:35:00,33.98,33.99,33.97,33.99,110258.0,23.9344,23.9414,23.9273,23.9414,110258.0
2017-04-17 14:40:00,33.99,34.0,33.98,34.0,221777.0,23.9414,23.9485,23.9344,23.9485,221777.0
2017-04-17 14:45:00,34.0,34.01,33.98,33.99,392949.0,23.9485,23.9555,23.9344,23.9414,392949.0
2017-04-17 14:50:00,33.98,34.0,33.97,33.98,139045.0,23.9344,23.9485,23.9273,23.9344,139045.0
2017-04-17 14:55:00,33.98,33.98,33.96,33.98,138610.0,23.9344,23.9344,23.9203,23.9344,138610.0
2017-04-17 15:00:00,33.97,33.98,33.96,33.98,119184.0,23.9273,23.9344,23.9203,23.9344,119184.0
2017-04-17 15:05:00,33.98,33.98,33.96,33.97,86571.0,23.9344,23.9344,23.9203,23.9273,86571.0
2017-04-17 15:10:00,33.98,33.99,33.97,33.98,90401.0,23.9344,23.9414,23.9273,23.9344,90401.0
2017-04-17 15:15:00,33.98,34.03,33.98,34.02,356084.0,23.9344,23.9696,23.9344,23.9625,356084.0
2017-04-17 15:20:00,34.02,34.03,34.01,34.02,83714.0,23.9625,23.9696,23.9555,23.9625,83714.0
2017-04-17 15:25:00,34.02,34.05,34.02,34.03,150115.0,23.9625,23.9837,23.9625,23.9696,150115.0
2017-04-17 15:30:00,34.03,34.03,33.98,33.98,189804.0,23.9696,23.9696,23.9344,23.9344,189804.0
2017-04-17 15:35:00,33.99,33.99,33.98,33.98,67111.0,23.9414,23.9414,23.9344,23.9344,67111.0
2017-04-17 15:40:00,33.98,33.99,33.94,33.97,359224.0,23.9344,23.9414,23.9062,23.9273,359224.0
2017-04-17 15:45:00,33.97,33.98,33.95,33.97,213620.0,23.9273,23.9344,23.9132,23.9273,213620.0
2017-04-17 15:50:00,33.98,33.98,33.96,33.96,242604.0,23.9344,23.9344,23.9203,23.9203,242604.0
2017-04-17 15:55:00,33.97,34.0,33.95,33.99,942866.0,23.9273,23.9485,23.9132,23.9414,942866.0
2017-04-18 09:30:00,33.76,33.81,33.66,33.73,806683.0,23.7794,23.8146,23.709,23.7583,806683.0
2017-04-18 09:35:00,33.74,33.8,33.73,33.78,338714.0,23.7653,23.8076,23.7583,23.7935,338714.0
2017-04-18 09:40:00,33.79,33.84,33.77,33.83,258847.0,23.8005,23.8358,23.7865,23.8287,258847.0
2017-04-18 09:45:00,33.83,33.85,33.8,33.84,238904.0,23.8287,23.8428,23.8076,23.8358,238904.0
2017-04-18 09:50:00,33.84,33.87,33.82,33.84,195737.0,23.8358,23.8569,23.8217,23.8358,195737.0
2017-04-18 09:55:00,33.84,33.88,33.82,33.86,156749.0,23.8358,23.8639,23.8217,23.8498,156749.0
2017-04-18 10:00:00,33.86,33.86,33.81,33.84,224090.0,23.8498,23.8498,23.8146,23.8358,224090.0
2017-04-18 10:05:00,33.84,33.85,33.8,33.81,271308.0,23.8358,23.8428,23.8076,23.8146,271308.0
2017-04-18 10:10:00,33.8,33.84,33.8,33.83,108939.0,23.8076,23.8358,23.8076,23.8287,108939.0
2017-04-18 10:15:00,33.83,33.83,33.8,33.81,149762.0,23.8287,23.8287,23.8076,23.8146,149762.0
2017-04-18 10:20:00,33.81,33.84,33.8,33.8,145636.0,23.8146,23.8358,23.8076,23.8076,145636.0
2017-04-18 10:25:00,33.8,33.84,33.8,33.82,88180.0,23.8076,23.8358,23.8076,23.8217,88180.0
2017-04-18 10:30:00,33.81,33.83,33.78,33.79,180997.0,23.8146,23.8287,23.7935,23.8005,180997.0
2017-04-18 10:35:00,33.79,33.81,33.77,33.79,179652.0,23.8005,23.8146,23.7865,23.8005,179652.0
2017-04-18 10:40:00,33.79,33.8,33.77,33.78,120687.0,23.8005,23.8076,23.7865,23.7935,120687.0
2017-04-18 10:45:00,33.78,33.79,33.74,33.74,315690.0,23.7935,23.8005,23.7653,23.7653,315690.0
2017-04-18 10:50:00,33.74,33.76,33.72,33.75,316533.0,23.7653,23.7794,23.7512,23.7724,316533.0
2017-04-18 10:55:00,33.75,33.75,33.69,33.69,318477.0,23.7724,23.7724,23.7301,23.7301,318477.0
2017-04-18 11:00:00,33.69,33.72,33.68,33.69,168149.0,23.7301,23.7512,23.7231,23.7301,168149.0
2017-04-18 11:05:00,33.69,33.71,33.66,33.7,260446.0,23.7301,23.7442,23.709,23.7371,260446.0
2017-04-18 11:10:00,33.7,33.76,33.69,33.75,386897.0,23.7371,23.7794,23.7301,23.7724,386897.0
2017-04-18 11:15:00,33.75,33.77,33.74,33.76,99589.0,23.7724,23.7865,23.7653,23.7794,99589.0
2017-04-18 11:20:00,33.77,33.78,33.76,33.78,102024.0,23.7865,23.7935,23.7794,23.7935,102024.0
2017-04-18 11:25:00,33.77,33.8,33.76,33.78,229927.0,23.7865,23.8076,23.7794,23.7935,229927.0
2017-04-18 11:30:00,33.79,33.8,33.75,33.75,238487.0,23.8005,23.8076,23.7724,23.7724,238487.0
2017-04-18 11:35:00,33.75,33.76,33.71,33.72,258726.0,23.7724,23.7794,23.7442,23.7512,258726.0
2017-04-18 11:40:00,33.72,33.75,33.69,33.7,381287.0,23.7512,23.7724,23.7301,23.7371,381287.0
2017-04-18 11:45:00,33.7,33.75,33.7,33.75,192793.0,23.7371,23.7724,23.7371,23.7724,192793.0
2017-04-18 11:50:00,33.75,33.76,33.72,33.76,257460.0,23.7724,23.7794,23.7512,23.7794,257460.0
2017-04-18 11:55:00,33.75,33.76,33.72,33.73,263418.0,23.7724,23.7794,23.7512,23.7583,263418.0
2017-04-18 12:00:00,33.73,33.77,33.72,33.77,154330.0,23.7583,23.7865,23.7512,23.7865,154330.0
2017-04-18 12:05:00,33.77,33.78,33.76,33.77,198138.0,23.7865,23.7935,23.7794,23.7865,198138.0
2017-04-18 12:10:00,33.77,33.77,33.74,33.76,272412.0,23.7865,23.7865,23.7653,23.7794,272412.0
2017-04-18 12:15:00,33.76,33.77,33.71,33.71,208442.0,23.7794,23.7865,23.7442,23.7442,208442.0
2017-04-18 12:20:00,33.72,33.73,33.7,33.7,191237.0,23.7512,23.7583,23.7371,23.7371,191237.0
2017-04-18 12:25:00,33.7,33.73,33.7,33.72,320024.0,23.7371,23.7583,23.7371,23.7512,320024.0
2017-04-18 12:30:00,33.72,33.73,33.71,33.73,251461.0,23.7512,23.7583,23.7442,23.7583,251461.0
2017-04-18 12:35:00,33.73,33.75,33.72,33.75,356206.0,23.7583,23.7724,23.7512,23.7724,356206.0
2017-04-18 12:40:00,33.75,33.77,33.73,33.74,108954.0,23.7724,23.7865,23.7583,23.7653,108954.0
2017-04-18 12:45:00,33.74,33.75,33.73,33.73,93965.0,23.7653,23.7724,23.7583,23.7583,93965.0
2017-04-18 12:50:00,33.73,33.74,33.73,33.73,118940.0,23.7583,23.7653,23.7583,23.7583,118940.0
2017-04-18 12:55:00,33.73,33.76,33.73,33.74,176258.0,23.7583,23.7794,23.7583,23.7653,176258.0
2017-04-18 13:00:00,33.73,33.75,33.72,33.73,175158.0,23.7583,23.7724,23.7512,23.7583,175158.0
2017-04-18 13:05:00,33.72,33.73,33.71,33.73,92775.0,23.7512,23.7583,23.7442,23.7583,92775.0
2017-04-18 13:10:00,33.73,33.76,33.72,33.76,162989.0,23.7583,23.7794,23.7512,23.7794,162989.0
2017-04-18 13:15:00,33.76,33.78,33.75,33.77,205156.0,23.7794,23.7935,23.7724,23.7865,205156.0
2017-04-18 13:20:00,33.77,33.78,33.76,33.77,83423.0,23.7865,23.7935,23.7794,23.7865,83423.0
2017-04-18 13:25:00,33.77,33.81,33.77,33.81,184365.0,23.7865,23.8146,23.7865,23.8146,184365.0
2017-04-18 13:30:00,33.8,33.81,33.76,33.77,216659.0,23.8076,23.8146,23.7794,23.7865,216659.0
2017-04-18 13:35:00,33.77,33.79,33.76,33.77,149050.0,23.7865,23.8005,23.7794,23.7865,149050.0
2017-04-18 13:40:00,33.77,33.79,33.76,33.77,162951.0,23.7865,23.8005,23.7794,23.7865,162951.0
2017-04-18 13:45:00,33.76,33.77,33.74,33.75,124034.0,23.7794,23.7865,23.7653,23.7724,124034.0
2017-04-18 13:50:00,33.75,33.76,33.74,33.74,258398.0,23.7724,23.7794,23.7653,23.7653,258398.0
2017-04-18 13:55:00,33.75,33.78,33.74,33.76,241958.0,23.7724,23.7935,23.7653,23.7794,241958.0
2017-04-18 14:00:00,33.77,33.77,33.76,33.77,54133.0,23.7865,23.7865,23.7794,23.7865,54133.0
2017-04-18 14:05:00,33.77,33.8,33.76,33.8,323619.0,23.7865,23.8076,23.7794,23.8076,323619.0
2017-04-18 14:10:00,33.8,33.81,33.79,33.81,116747.0,23.8076,23.8146,23.8005,23.8146,116747.0
2017-04-18 14:15:00,33.8,33.82,33.8,33.82,261528.0,23.8076,23.8217,23.8076,23.8217,261528.0
2017-04-18 14:20:00,33.82,33.82,33.77,33.79,170459.0,23.8217,23.8217,23.7865,23.8005,170459.0
2017-04-18 14:25:00,33.79,33.79,33.76,33.78,132533.0,23.8005,23.8005,23.7794,23.7935,132533.0
2017-04-18 14:30:00,33.78,33.8,33.77,33.8,176845.0,23.7935,23.8076,23.7865,23.8076,176845.0
2017-04-18 14:35:00,33.8,33.81,33.78,33.79,112534.0,23.8076,23.8146,23.7935,23.8005,112534.0
2017-04-18 14:40:00,33.79,33.8,33.76,33.77,252868.0,23.8005,23.8076,23.7794,23.7865,252868.0
2017-04-18 14:45:00,33.77,33.81,33.77,33.81,127512.0,23.7865,23.8146,23.7865,23.8146,127512.0
2017-04-18 14:50:00,33.8,33.82,33.79,33.82,171228.0,23.8076,23.8217,23.8005,23.8217,171228.0
2017-04-18 14:55:00,33.82,33.83,33.81,33.82,225357.0,23.8217,23.8287,23.8146,23.8217,225357.0
2017-04-18 15:00:00,33.82,33.83,33.77,33.77,194741.0,23.8217,23.8287,23.7865,23.7865,194741.0
2017-04-18 15:05:00,33.77,33.79,33.77,33.79,104914.0,23.7865,23.8005,23.7865,23.8005,104914.0
2017-04-18 15:10:00,33.79,33.79,33.78,33.79,113304.0,23.8005,23.8005,23.7935,23.8005,113304.0
2017-04-18 15:15:00,33.79,33.8,33.77,33.8,207798.0,23.8005,23.8076,23.7865,23.8076,207798.0
2017-04-18 15:20:00,33.8,33.82,33.79,33.82,368398.0,23.8076,23.8217,23.8005,23.8217,368398.0
2017-04-18 15:25:00,33.82,33.82,33.79,33.8,271881.0,23.8217,23.8217,23.8005,23.8076,271881.0
2017-04-18 15:30:00,33.8,33.81,33.78,33.79,207152.0,23.8076,23.8146,23.7935,23.8005,207152.0
2017-04-18 15:35:00,33.8,33.82,33.79,33.8,331275.0,23.8076,23.8217,23.8005,23.8076,331275.0
2017-04-18 15:40:00,33.8,33.82,33.8,33.81,356666.0,23.8076,23.8217,23.8076,23.8146,356666.0
2017-04-18 15:45:00,33.82,33.86,33.81,33.85,475370.0,23.8217,23.8498,23.8146,23.8428,475370.0
2017-04-18 15:50:00,33.84,33.87,33.83,33.83,540694.0,23.8358,23.8569,23.8287,23.8287,540694.0
2017-04-18 15:55:00,33.83,33.86,33.82,33.83,1389463.0,23.8287,23.8498,23.8217,23.8287,1389463.0
2017-04-19 09:30:00,33.87,33.91,33.76,33.77,664351.0,23.8569,23.8851,23.7794,23.7865,664351.0
2017-04-19 09:35:00,33.76,33.79,33.72,33.74,225304.0,23.7794,23.8005,23.7512,23.7653,225304.0
2017-04-19 09:40:00,33.74,33.78,33.72,33.76,305863.0,23.7653,23.7935,23.7512,23.7794,305863.0
2017-04-19 09:45:00,33.75,33.76,33.69,33.75,344941.0,23.7724,23.7794,23.7301,23.7724,344941.0
2017-04-19 09:50:00,33.74,33.76,33.7,33.71,435031.0,23.7653,23.7794,23.7371,23.7442,435031.0
2017-04-19 09:55:00,33.7,33.73,33.7,33.72,244771.0,23.7371,23.7583,23.7371,23.7512,244771.0
2017-04-19 10:00:00,33.73,33.74,33.69,33.73,334447.0,23.7583,23.7653,23.7301,23.7583,334447.0
2017-04-19 10:05:00,33.74,33.81,33.74,33.79,348892.0,23.7653,23.8146,23.7653,23.8005,348892.0
2017-04-19 10:10:00,33.79,33.79,33.76,33.77,200178.0,23.8005,23.8005,23.7794,23.7865,200178.0
2017-04-19 10:15:00,33.77,33.78,33.72,33.72,188949.0,23.7865,23.7935,23.7512,23.7512,188949.0
2017-04-19 10:20:00,33.72,33.77,33.72,33.73,280446.0,23.7512,23.7865,23.7512,23.7583,280446.0
2017-04-19 10:25:00,33.73,33.74,33.72,33.73,201336.0,23.7583,23.7653,23.7512,23.7583,201336.0
2017-04-19 10:30:00,33.73,33.73,33.7,33.72,167079.0,23.7583,23.7583,23.7371,23.7512,167079.0
2017-04-19 10:35:00,33.72,33.72,33.69,33.7,304592.0,23.7512,23.7512,23.7301,23.7371,304592.0
2017-04-19 10:40:00,33.7,33.71,33.63,33.67,771392.0,23.7371,23.7442,23.6878,23.716,771392.0
2017-04-19 10:45:00,33.66,33.69,33.66,33.67,262825.0,23.709,23.7301,23.709,23.716,262825.0
2017-04-19 10:50:00,33.67,33.69,33.66,33.69,206911.0,23.716,23.7301,23.709,23.7301,206911.0
2017-04-19 10:55:00,33.68,33.69,33.66,33.66,189173.0,23.7231,23.7301,23.709,23.709,189173.0
2017-04-19 11:00:00,33.67,33.68,33.65,33.65,210596.0,23.716,23.7231,23.7019,23.7019,210596.0
2017-04-19 11:05:00,33.66,33.66,33.65,33.66,179369.0,23.709,23.709,23.7019,23.709,179369.0
2017-04-19 11:10:00,33.66,33.67,33.65,33.66,287716.0,23.709,23.716,23.7019,23.709,287716.0
2017-04-19 11:15:00,33.66,33.7,33.66,33.7,269225.0,23.709,23.7371,23.709,23.7371,269225.0
2017-04-19 11:20:00,33.7,33.71,33.69,33.71,197469.0,23.7371,23.7442,23.7301,23.7442,197469.0
2017-04-19 11:25:00,33.7,33.72,33.7,33.72,174200.0,23.7371,23.7512,23.7371,23.7512,174200.0
2017-04-19 11:30:00,33.72,33.72,33.71,33.72,287426.0,23.7512,23.7512,23.7442,23.7512,287426.0
2017-04-19 11:35:00,33.72,33.73,33.71,33.73,269672.0,23.7512,23.7583,23.7442,23.7583,269672.0
2017-04-19 11:40:00,33.72,33.76,33.72,33.76,156366.0,23.7512,23.7794,23.7512,23.7794,156366.0
2017-04-19 11:45:00,33.76,33.8,33.75,33.8,251160.0,23.7794,23.8076,23.7724,23.8076,251160.0
2017-04-19 11:50:00,33.8,33.81,33.78,33.79,320982.0,23.8076,23.8146,23.7935,23.8005,320982.0
2017-04-19 11:55:00,33.79,33.79,33.75,33.76,108122.0,23.8005,23.8005,23.7724,23.7794,108122.0
2017-04-19 12:00:00,33.76,33.78,33.75,33.75,179771.0,23.7794,23.7935,23.7724,23.7724,179771.0
2017-04-19 12:05:00,33.75,33.78,33.74,33.75,220367.0,23.7724,23.7935,23.7653,23.7724,220367.0
2017-04-19 12:10:00,33.76,33.76,33.74,33.75,217584.0,23.7794,23.7794,23.7653,23.7724,217584.0
2017-04-19 12:15:00,33.75,33.75,33.72,33.73,117022.0,23.7724,23.7724,23.7512,23.7583,117022.0
2017-04-19 12:20:00,33.73,33.75,33.72,33.74,200396.0,23.7583,23.7724,23.7512,23.7653,200396.0
2017-04-19 12:25:00,33.74,33.74,33.73,33.73,91657.0,23.7653,23.7653,23.7583,23.7583,91657.0
2017-04-19 12:30:00,33.73,33.74,33.72,33.73,109351.0,23.7583,23.7653,23.7512,23.7583,109351.0
2017-04-19 12:35:00,33.73,33.74,33.72,33.73,156212.0,23.7583,23.7653,23.7512,23.7583,156212.0
2017-04-19 12:40:00,33.73,33.75,33.73,33.73,241167.0,23.7583,23.7724,23.7583,23.7583,241167.0
2017-04-19 12:45:00,33.73,33.75,33.72,33.72,88998.0,23.7583,23.7724,23.7512,23.7512,88998.0
2017-04-19 12:50:00,33.73,33.74,33.71,33.74,113943.0,23.7583,23.7653,23.7442,23.7653,113943.0
2017-04-19 12:55:00,33.73,33.75,33.72,33.72,70858.0,23.7583,23.7724,23.7512,23.7512,70858.0
2017-04-19 13:00:00,33.72,33.73,33.69,33.7,146379.0,23.7512,23.7583,23.7301,23.7371,146379.0
2017-04-19 13:05:00,33.69,33.69,33.67,33.68,63774.0,23.7301,23.7301,23.716,23.7231,63774.0
2017-04-19 13:10:00,33.67,33.68,33.66,33.66,139760.0,23.716,23.7231,23.709,23.709,139760.0
2017-04-19 13:15:00,33.66,33.68,33.66,33.68,134640.0,23.709,23.7231,23.709,23.7231,134640.0
2017-04-19 13:20:00,33.68,33.68,33.67,33.68,112868.0,23.7231,23.7231,23.716,23.7231,112868.0
2017-04-19 13:25:00,33.67,33.69,33.67,33.68,217068.0,23.716,23.7301,23.716,23.7231,217068.0
2017-04-19 13:30:00,33.68,33.7,33.68,33.68,83388.0,23.7231,23.7371,23.7231,23.7231,83388.0
2017-04-19 13:35:00,33.68,33.69,33.67,33.68,53196.0,23.7231,23.7301,23.716,23.7231,53196.0
2017-04-19 13:40:00,33.68,33.69,33.64,33.64,260314.0,23.7231,23.7301,23.6949,23.6949,260314.0
2017-04-19 13:45:00,33.64,33.65,33.63,33.64,339393.0,23.6949,23.7019,23.6878,23.6949,339393.0
2017-04-19 13:50:00,33.65,33.65,33.63,33.65,169948.0,23.7019,23.7019,23.6878,23.7019,169948.0
2017-04-19 13:55:00,33.65,33.68,33.64,33.68,160977.0,23.7019,23.7231,23.6949,23.7231,160977.0
2017-04-19 14:00:00,33.68,33.69,33.67,33.68,128985.0,23.7231,23.7301,23.716,23.7231,128985.0
2017-04-19 14:05:00,33.68,33.69,33.66,33.67,171607.0,23.7231,23.7301,23.709,23.716,171607.0
2017-04-19 14:10:00,33.68,33.69,33.67,33.67,104107.0,23.7231,23.7301,23.716,23.716,104107.0
2017-04-19 14:15:00,33.67,33.68,33.64,33.66,227387.0,23.716,23.7231,23.6949,23.709,227387.0
2017-04-19 14:20:00,33.66,33.67,33.64,33.64,133481.0,23.709,23.716,23.6949,23.6949,133481.0
2017-04-19 14:25:00,33.64,33.65,33.64,33.64,124676.0,23.6949,23.7019,23.6949,23.6949,124676.0
2017-04-19 14:30:00,33.64,33.65,33.63,33.64,285884.0,23.6949,23.7019,23.6878,23.6949,285884.0
2017-04-19 14:35:00,33.64,33.64,33.6,33.6,313610.0,23.6949,23.6949,23.6667,23.6667,313610.0
2017-04-19 14:40:00,33.6,33.61,33.58,33.59,274058.0,23.6667,23.6738,23.6526,23.6597,274058.0
2017-04-19 14:45:00,33.59,33.62,33.58,33.58,356555.0,23.6597,23.6808,23.6526,23.6526,356555.0
2017-04-19 14:50:00,33.58,33.6,33.56,33.59,317757.0,23.6526,23.6667,23.6385,23.6597,317757.0
2017-04-19 14:55:00,33.59,33.61,33.58,33.6,214338.0,23.6597,23.6738,23.6526,23.6667,214338.0
2017-04-19 15:00:00,33.6,33.61,33.58,33.61,308184.0,23.6667,23.6738,23.6526,23.6738,308184.0
2017-04-19 15:05:00,33.61,33.61,33.59,33.61,185098.0,23.6738,23.6738,23.6597,23.6738,185098.0
2017-04-19 15:10:00,33.61,33.63,33.6,33.61,247998.0,23.6738,23.6878,23.6667,23.6738,247998.0
2017-04-19 15:15:00,33.61,33.64,33.61,33.64,366033.0,23.6738,23.6949,23.6738,23.6949,366033.0
2017-04-19 15:20:00,33.64,33.65,33.63,33.65,219790.0,23.6949,23.7019,23.6878,23.7019,219790.0
2017-04-19 15:25:00,33.65,33.66,33.63,33.66,496054.0,23.7019,23.709,23.6878,23.709,496054.0
2017-04-19 15:30:00,33.66,33.66,33.62,33.63,334399.0,23.709,23.709,23.6808,23.6878,334399.0
2017-04-19 15:35:00,33.63,33.64,33.62,33.64,287245.0,23.6878,23.6949,23.6808,23.6949,287245.0
2017-04-19 15:40:00,33.64,33.64,33.58,33.59,643053.0,23.6949,23.6949,23.6526,23.6597,643053.0
2017-04-19 15:45:00,33.59,33.6,33.55,33.55,639779.0,23.6597,23.6667,23.6315,23.6315,639779.0
2017-04-19 15:50:00,33.55,33.57,33.55,33.57,884801.0,23.6315,23.6456,23.6315,23.6456,884801.0
2017-04-19 15:55:00,33.56,33.61,33.56,33.6,1691370.0,23.6385,23.6738,23.6385,23.6667,1691370.0
2017-04-20 09:30:00,33.63,33.67,33.57,33.58,543927.0,23.6878,23.716,23.6456,23.6526,543927.0
2017-04-20 09:35:00,33.58,33.61,33.53,33.53,146418.0,23.6526,23.6738,23.6174,23.6174,146418.0
2017-04-20 09:40:00,33.54,33.58,33.53,33.54,352035.0,23.6244,23.6526,23.6174,23.6244,352035.0
2017-04-20 09:45:00,33.55,33.55,33.49,33.52,416573.0,23.6315,23.6315,23.5892,23.6104,416573.0
2017-04-20 09:50:00,33.51,33.52,33.48,33.5,182975.0,23.6033,23.6104,23.5822,23.5963,182975.0
2017-04-20 09:55:00,33.51,33.57,33.5,33.57,113141.0,23.6033,23.6456,23.5963,23.6456,113141.0
2017-04-20 10:00:00,33.57,33.62,33.55,33.62,172332.0,23.6456,23.6808,23.6315,23.6808,172332.0
2017-04-20 10:05:00,33.62,33.71,33.6,33.71,424761.0,23.6808,23.7442,23.6667,23.7442,424761.0
2017-04-20 10:10:00,33.7,33.74,33.7,33.73,217237.0,23.7371,23.7653,23.7371,23.7583,217237.0
2017-04-20 10:15:00,33.74,33.74,33.7,33.7,199449.0,23.7653,23.7653,23.7371,23.7371,199449.0
2017-04-20 10:20:00,33.7,33.72,33.68,33.69,225520.0,23.7371,23.7512,23.7231,23.7301,225520.0
2017-04-20 10:25:00,33.69,33.71,33.67,33.68,128909.0,23.7301,23.7442,23.716,23.7231,128909.0
2017-04-20 10:30:00,33.68,33.68,33.63,33.64,270021.0,23.7231,23.7231,23.6878,23.6949,270021.0
2017-04-20 10:35:00,33.64,33.65,33.62,33.64,525248.0,23.6949,23.7019,23.6808,23.6949,525248.0
2017-04-20 10:40:00,33.63,33.64,33.61,33.64,194007.0,23.6878,23.6949,23.6738,23.6949,194007.0
2017-04-20 10:45:00,33.63,33.66,33.63,33.65,134981.0,23.6878,23.709,23.6878,23.7019,134981.0
2017-04-20 10:50:00,33.66,33.66,33.64,33.66,187857.0,23.709,23.709,23.6949,23.709,187857.0
2017-04-20 10:55:00,33.66,33.66,33.64,33.66,179634.0,23.709,23.709,23.6949,23.709,179634.0
2017-04-20 11:00:00,33.66,33.67,33.65,33.65,95496.0,23.709,23.716,23.7019,23.7019,95496.0
2017-04-20 11:05:00,33.65,33.69,33.65,33.68,163355.0,23.7019,23.7301,23.7019,23.7231,163355.0
2017-04-20 11:10:00,33.68,33.68,33.65,33.68,99859.0,23.7231,23.7231,23.7019,23.7231,99859.0
2017-04-20 11:15:00,33.68,33.7,33.67,33.69,91071.0,23.7231,23.7371,23.716,23.7301,91071.0
2017-04-20 11:20:00,33.7,33.72,33.69,33.7,204295.0,23.7371,23.7512,23.7301,23.7371,204295.0
2017-04-20 11:25:00,33.7,33.71,33.68,33.7,138541.0,23.7371,23.7442,23.7231,23.7371,138541.0
2017-04-20 11:30:00,33.71,33.71,33.68,33.7,199335.0,23.7442,23.7442,23.7231,23.7371,199335.0
2017-04-20 11:35:00,33.7,33.76,33.7,33.74,270582.0,23.7371,23.7794,23.7371,23.7653,270582.0
2017-04-20 11:40:00,33.74,33.75,33.73,33.75,94169.0,23.7653,23.7724,23.7583,23.7724,94169.0
2017-04-20 11:45:00,33.74,33.76,33.71,33.75,288529.0,23.7653,23.7794,23.7442,23.7724,288529.0
2017-04-20 11:50:00,33.75,33.75,33.72,33.73,152464.0,23.7724,23.7724,23.7512,23.7583,152464.0
2017-04-20 11:55:00,33.73,33.73,33.68,33.7,140956.0,23.7583,23.7583,23.7231,23.7371,140956.0
2017-04-20 12:00:00,33.71,33.74,33.7,33.73,280942.0,23.7442,23.7653,23.7371,23.7583,280942.0
2017-04-20 12:05:00,33.73,33.76,33.73,33.75,126731.0,23.7583,23.7794,23.7583,23.7724,126731.0
2017-04-20 12:10:00,33.75,33.76,33.72,33.75,187323.0,23.7724,23.7794,23.7512,23.7724,187323.0
2017-04-20 12:15:00,33.75,33.76,33.73,33.76,192385.0,23.7724,23.7794,23.7583,23.7794,192385.0
2017-04-20 12:20:00,33.76,33.78,33.72,33.72,301626.0,23.7794,23.7935,23.7512,23.7512,301626.0
2017-04-20 12:25:00,33.72,33.73,33.69,33.7,145367.0,23.7512,23.7583,23.7301,23.7371,145367.0
2017-04-20 12:30:00,33.7,33.72,33.7,33.72,71299.0,23.7371,23.7512,23.7371,23.7512,71299.0
2017-04-20 12:35:00,33.72,33.72,33.71,33.71,183359.0,23.7512,23.7512,23.7442,23.7442,183359.0
2017-04-20 12:40:00,33.71,33.74,33.71,33.74,265538.0,23.7442,23.7653,23.7442,23.7653,265538.0
2017-04-20 12:45:00,33.73,33.76,33.73,33.73,105266.0,23.7583,23.7794,23.7583,23.7583,105266.0
2017-04-20 12:50:00,33.73,33.74,33.73,33.73,74109.0,23.7583,23.7653,23.7583,23.7583,74109.0
2017-04-20 12:55:00,33.73,33.75,33.73,33.75,60436.0,23.7583,23.7724,23.7583,23.7724,60436.0
2017-04-20 13:00:00,33.75,33.78,33.74,33.78,175981.0,23.7724,23.7935,23.7653,23.7935,175981.0
2017-04-20 13:05:00,33.77,33.79,33.77,33.77,113738.0,23.7865,23.8005,23.7865,23.7865,113738.0
2017-04-20 13:10:00,33.77,33.78,33.77,33.78,185570.0,23.7865,23.7935,23.7865,23.7935,185570.0
2017-04-20 13:15:00,33.77,33.78,33.75,33.76,125081.0,23.7865,23.7935,23.7724,23.7794,125081.0
2017-04-20 13:20:00,33.76,33.78,33.75,33.76,166582.0,23.7794,23.7935,23.7724,23.7794,166582.0
2017-04-20 13:25:00,33.77,33.77,33.75,33.77,202725.0,23.7865,23.7865,23.7724,23.7865,202725.0
2017-04-20 13:30:00,33.77,33.77,33.76,33.76,61979.0,23.7865,23.7865,23.7794,23.7794,61979.0
2017-04-20 13:35:00,33.76,33.8,33.76,33.8,183209.0,23.7794,23.8076,23.7794,23.8076,183209.0
2017-04-20 13:40:00,33.79,33.81,33.79,33.8,157454.0,23.8005,23.8146,23.8005,23.8076,157454.0
2017-04-20 13:45:00,33.8,33.81,33.8,33.8,117706.0,23.8076,23.8146,23.8076,23.8076,117706.0
2017-04-20 13:50:00,33.81,33.84,33.8,33.83,213540.0,23.8146,23.8358,23.8076,23.8287,213540.0
2017-04-20 13:55:00,33.83,33.85,33.81,33.82,167619.0,23.8287,23.8428,23.8146,23.8217,167619.0
2017-04-20 14:00:00,33.82,33.82,33.79,33.79,130454.0,23.8217,23.8217,23.8005,23.8005,130454.0
2017-04-20 14:05:00,33.8,33.81,33.78,33.79,102074.0,23.8076,23.8146,23.7935,23.8005,102074.0
2017-04-20 14:10:00,33.79,33.81,33.78,33.79,111086.0,23.8005,23.8146,23.7935,23.8005,111086.0
2017-04-20 14:15:00,33.79,33.82,33.79,33.81,130512.0,23.8005,23.8217,23.8005,23.8146,130512.0
2017-04-20 14:20:00,33.81,33.82,33.81,33.82,69491.0,23.8146,23.8217,23.8146,23.8217,69491.0
2017-04-20 14:25:00,33.81,33.82,33.81,33.82,53395.0,23.8146,23.8217,23.8146,23.8217,53395.0
2017-04-20 14:30:00,33.81,33.84,33.81,33.84,206258.0,23.8146,23.8358,23.8146,23.8358,206258.0
2017-04-20 14:35:00,33.84,33.85,33.83,33.84,191013.0,23.8358,23.8428,23.8287,23.8358,191013.0
2017-04-20 14:40:00,33.84,33.86,33.83,33.84,134601.0,23.8358,23.8498,23.8287,23.8358,134601.0
2017-04-20 14:45:00,33.84,33.85,33.83,33.84,68654.0,23.8358,23.8428,23.8287,23.8358,68654.0
2017-04-20 14:50:00,33.84,33.86,33.84,33.84,143074.0,23.8358,23.8498,23.8358,23.8358,143074.0
2017-04-20 14:55:00,33.84,33.86,33.84,33.84,101535.0,23.8358,23.8498,23.8358,23.8358,101535.0
2017-04-20 15:00:00,33.84,33.85,33.8,33.82,212777.0,23.8358,23.8428,23.8076,23.8217,212777.0
2017-04-20 15:05:00,33.82,33.82,33.81,33.82,49214.0,23.8217,23.8217,23.8146,23.8217,49214.0
2017-04-20 15:10:00,33.82,33.82,33.8,33.81,165015.0,23.8217,23.8217,23.8076,23.8146,165015.0
2017-04-20 15:15:00,33.82,33.82,33.8,33.81,145964.0,23.8217,23.8217,23.8076,23.8146,145964.0
2017-04-20 15:20:00,33.81,33.82,33.78,33.8,111076.0,23.8146,23.8217,23.7935,23.8076,111076.0
2017-04-20 15:25:00,33.8,33.81,33.79,33.8,142899.0,23.8076,23.8146,23.8005,23.8076,142899.0
2017-04-20 15:30:00,33.8,33.83,33.8,33.83,264812.0,23.8076,23.8287,23.8076,23.8287,264812.0
2017-04-20 15:35:00,33.83,33.85,33.8,33.84,359535.0,23.8287,23.8428,23.8076,23.8358,359535.0
2017-04-20 15:40:00,33.84,33.87,33.84,33.86,279233.0,23.8358,23.8569,23.8358,23.8498,279233.0
2017-04-20 15:45:00,33.85,33.86,33.82,33.82,450846.0,23.8428,23.8498,23.8217,23.8217,450846.0
2017-04-20 15:50:00,33.82,33.84,33.79,33.8,445385.0,23.8217,23.8358,23.8005,23.8076,445385.0
2017-04-20 15:55:00,33.81,33.81,33.74,33.75,1122246.0,23.8146,23.8146,23.7653,23.7724,1122246.0
2017-04-21 09:30:00,33.64,33.72,33.61,33.64,2014498.0,23.6949,23.7512,23.6738,23.6949,2014498.0
2017-04-21 09:35:00,33.64,33.68,33.61,33.63,525269.0,23.6949,23.7231,23.6738,23.6878,525269.0
2017-04-21 09:40:00,33.64,33.66,33.62,33.65,197887.0,23.6949,23.709,23.6808,23.7019,197887.0
2017-04-21 09:45:00,33.65,33.66,33.62,33.64,926290.0,23.7019,23.709,23.6808,23.6949,926290.0
2017-04-21 09:50:00,33.64,33.73,33.63,33.66,258985.0,23.6949,23.7583,23.6878,23.709,258985.0
2017-04-21 09:55:00,33.66,33.72,33.65,33.69,173326.0,23.709,23.7512,23.7019,23.7301,173326.0
2017-04-21 10:00:00,33.69,33.7,33.67,33.68,184598.0,23.7301,23.7371,23.716,23.7231,184598.0
2017-04-21 10:05:00,33.67,33.7,33.65,33.66,221796.0,23.716,23.7371,23.7019,23.709,221796.0
2017-04-21 10:10:00,33.66,33.68,33.64,33.65,200197.0,23.709,23.7231,23.6949,23.7019,200197.0
2017-04-21 10:15:00,33.66,33.66,33.63,33.64,252974.0,23.709,23.709,23.6878,23.6949,252974.0
2017-04-21 10:20:00,33.64,33.64,33.62,33.62,205644.0,23.6949,23.6949,23.6808,23.6808,205644.0
2017-04-21 10:25:00,33.62,33.66,33.62,33.65,103642.0,23.6808,23.709,23.6808,23.7019,103642.0
2017-04-21 10:30:00,33.65,33.68,33.61,33.64,295498.0,23.7019,23.7231,23.6738,23.6949,295498.0
2017-04-21 10:35:00,33.63,33.63,33.6,33.61,76710.0,23.6878,23.6878,23.6667,23.6738,76710.0
2017-04-21 10:40:00,33.61,33.62,33.59,33.6,223925.0,23.6738,23.6808,23.6597,23.6667,223925.0
2017-04-21 10:45:00,33.61,33.61,33.56,33.56,110267.0,23.6738,23.6738,23.6385,23.6385,110267.0
2017-04-21 10:50:00,33.57,33.58,33.53,33.58,99941.0,23.6456,23.6526,23.6174,23.6526,99941.0
2017-04-21 10:55:00,33.58,33.58,33.53,33.55,171342.0,23.6526,23.6526,23.6174,23.6315,171342.0
2017-04-21 11:00:00,33.54,33.59,33.54,33.59,131120.0,23.6244,23.6597,23.6244,23.6597,131120.0
2017-04-21 11:05:00,33.58,33.6,33.57,33.59,214241.0,23.6526,23.6667,23.6456,23.6597,214241.0
2017-04-21 11:10:00,33.6,33.61,33.58,33.58,200681.0,23.6667,23.6738,23.6526,23.6526,200681.0
2017-04-21 11:15:00,33.58,33.6,33.57,33.59,137126.0,23.6526,23.6667,23.6456,23.6597,137126.0
2017-04-21 11:20:00,33.59,33.59,33.58,33.59,95890.0,23.6597,23.6597,23.6526,23.6597,95890.0
2017-04-21 11:25:00,33.59,33.59,33.56,33.56,179294.0,23.6597,23.6597,23.6385,23.6385,179294.0
2017-04-21 11:30:00,33.57,33.58,33.54,33.58,165584.0,23.6456,23.6526,23.6244,23.6526,165584.0
2017-04-21 11:35:00,33.58,33.58,33.57,33.58,109394.0,23.6526,23.6526,23.6456,23.6526,109394.0
2017-04-21 11:40:00,33.57,33.58,33.57,33.58,40673.0,23.6456,23.6526,23.6456,23.6526,40673.0
2017-04-21 11:45:00,33.58,33.59,33.57,33.58,197586.0,23.6526,23.6597,23.6456,23.6526,197586.0
2017-04-21 11:50:00,33.58,33.58,33.57,33.58,68895.0,23.6526,23.6526,23.6456,23.6526,68895.0
2017-04-21 11:55:00,33.58,33.61,33.57,33.59,142516.0,23.6526,23.6738,23.6456,23.6597,142516.0
2017-04-21 12:00:00,33.59,33.6,33.57,33.59,154901.0,23.6597,23.6667,23.6456,23.6597,154901.0
2017-04-21 12:05:00,33.59,33.59,33.58,33.59,110259.0,23.6597,23.6597,23.6526,23.6597,110259.0
2017-04-21 12:10:00,33.58,33.6,33.55,33.55,168816.0,23.6526,23.6667,23.6315,23.6315,168816.0
2017-04-21 12:15:00,33.55,33.56,33.51,33.55,247207.0,23.6315,23.6385,23.6033,23.6315,247207.0
2017-04-21 12:20:00,33.55,33.58,33.55,33.57,103237.0,23.6315,23.6526,23.6315,23.6456,103237.0
2017-04-21 12:25:00,33.58,33.58,33.55,33.56,147720.0,23.6526,23.6526,23.6315,23.6385,147720.0
2017-04-21 12:30:00,33.55,33.57,33.55,33.56,70270.0,23.6315,23.6456,23.6315,23.6385,70270.0
2017-04-21 12:35:00,33.57,33.58,33.55,33.58,191669.0,23.6456,23.6526,23.6315,23.6526,191669.0
2017-04-21 12:40:00,33.58,33.61,33.57,33.61,90499.0,23.6526,23.6738,23.6456,23.6738,90499.0
2017-04-21 12:45:00,33.6,33.62,33.6,33.61,87679.0,23.6667,23.6808,23.6667,23.6738,87679.0
2017-04-21 12:50:00,33.62,33.62,33.61,33.62,55265.0,23.6808,23.6808,23.6738,23.6808,55265.0
2017-04-21 12:55:00,33.62,33.62,33.61,33.62,36521.0,23.6808,23.6808,23.6738,23.6808,36521.0
2017-04-21 13:00:00,33.62,33.64,33.59,33.59,442136.0,23.6808,23.6949,23.6597,23.6597,442136.0
2017-04-21 13:05:00,33.59,33.6,33.54,33.55,188873.0,23.6597,23.6667,23.6244,23.6315,188873.0
2017-04-21 13:10:00,33.55,33.55,33.47,33.51,470028.0,23.6315,23.6315,23.5751,23.6033,470028.0
2017-04-21 13:15:00,33.51,33.53,33.5,33.51,241220.0,23.6033,23.6174,23.5963,23.6033,241220.0
2017-04-21 13:20:00,33.51,33.53,33.49,33.52,178145.0,23.6033,23.6174,23.5892,23.6104,178145.0
2017-04-21 13:25:00,33.52,33.53,33.51,33.52,183413.0,23.6104,23.6174,23.6033,23.6104,183413.0
2017-04-21 13:30:00,33.53,33.54,33.52,33.54,204363.0,23.6174,23.6244,23.6104,23.6244,204363.0
2017-04-21 13:35:00,33.54,33.57,33.53,33.55,371797.0,23.6244,23.6456,23.6174,23.6315,371797.0
2017-04-21 13:40:00,33.55,33.55,33.54,33.55,63739.0,23.6315,23.6315,23.6244,23.6315,63739.0
2017-04-21 13:45:00,33.55,33.55,33.54,33.55,78974.0,23.6315,23.6315,23.6244,23.6315,78974.0
2017-04-21 13:50:00,33.54,33.55,33.54,33.54,92144.0,23.6244,23.6315,23.6244,23.6244,92144.0
2017-04-21 13:55:00,33.55,33.6,33.54,33.6,268895.0,23.6315,23.6667,23.6244,23.6667,268895.0
2017-04-21 14:00:00,33.6,33.63,33.59,33.63,260173.0,23.6667,23.6878,23.6597,23.6878,260173.0
2017-04-21 14:05:00,33.62,33.63,33.56,33.57,274688.0,23.6808,23.6878,23.6385,23.6456,274688.0
2017-04-21 14:10:00,33.58,33.61,33.57,33.61,305420.0,23.6526,23.6738,23.6456,23.6738,305420.0
2017-04-21 14:15:00,33.61,33.61,33.58,33.58,104888.0,23.6738,23.6738,23.6526,23.6526,104888.0
2017-04-21 14:20:00,33.59,33.6,33.58,33.6,139417.0,23.6597,23.6667,23.6526,23.6667,139417.0
2017-04-21 14:25:00,33.6,33.64,33.6,33.62,184892.0,23.6667,23.6949,23.6667,23.6808,184892.0
2017-04-21 14:30:00,33.62,33.64,33.61,33.62,144102.0,23.6808,23.6949,23.6738,23.6808,144102.0
2017-04-21 14:35:00,33.61,33.65,33.61,33.65,239489.0,23.6738,23.7019,23.6738,23.7019,239489.0
2017-04-21 14:40:00,33.65,33.65,33.62,33.62,200830.0,23.7019,23.7019,23.6808,23.6808,200830.0
2017-04-21 14:45:00,33.62,33.63,33.6,33.6,296733.0,23.6808,23.6878,23.6667,23.6667,296733.0
2017-04-21 14:50:00,33.6,33.6,33.58,33.58,126787.0,23.6667,23.6667,23.6526,23.6526,126787.0
2017-04-21 14:55:00,33.58,33.59,33.56,33.57,213630.0,23.6526,23.6597,23.6385,23.6456,213630.0
2017-04-21 15:00:00,33.57,33.58,33.55,33.55,222865.0,23.6456,23.6526,23.6315,23.6315,222865.0
2017-04-21 15:05:00,33.55,33.56,33.5,33.52,297705.0,23.6315,23.6385,23.5963,23.6104,297705.0
2017-04-21 15:10:00,33.52,33.55,33.52,33.55,198852.0,23.6104,23.6315,23.6104,23.6315,198852.0
2017-04-21 15:15:00,33.55,33.57,33.54,33.56,148737.0,23.6315,23.6456,23.6244,23.6385,148737.0
2017-04-21 15:20:00,33.57,33.57,33.53,33.54,212774.0,23.6456,23.6456,23.6174,23.6244,212774.0
2017-04-21 15:25:00,33.54,33.58,33.54,33.58,367493.0,23.6244,23.6526,23.6244,23.6526,367493.0
2017-04-21 15:30:00,33.58,33.58,33.55,33.55,458486.0,23.6526,23.6526,23.6315,23.6315,458486.0
2017-04-21 15:35:00,33.55,33.59,33.55,33.59,451049.0,23.6315,23.6597,23.6315,23.6597,451049.0
2017-04-21 15:40:00,33.59,33.65,33.58,33.65,647224.0,23.6597,23.7019,23.6526,23.7019,647224.0
2017-04-21 15:45:00,33.65,33.67,33.64,33.65,483004.0,23.7019,23.716,23.6949,23.7019,483004.0
2017-04-21 15:50:00,33.64,33.65,33.63,33.64,408059.0,23.6949,23.7019,23.6878,23.6949,408059.0
2017-04-21 15:55:00,33.64,33.66,33.63,33.64,1600329.0,23.6949,23.709,23.6878,23.6949,1600329.0
2017-04-24 09:30:00,33.98,34.03,33.85,33.87,910756.0,23.9344,23.9696,23.8428,23.8569,910756.0
2017-04-24 09:35:00,33.88,33.91,33.81,33.82,444013.0,23.8639,23.8851,23.8146,23.8217,444013.0
2017-04-24 09:40:00,33.82,33.92,33.81,33.9,230335.0,23.8217,23.8921,23.8146,23.878,230335.0
2017-04-24 09:45:00,33.91,33.91,33.86,33.88,249399.0,23.8851,23.8851,23.8498,23.8639,249399.0
2017-04-24 09:50:00,33.89,33.9,33.86,33.86,142309.0,23.871,23.878,23.8498,23.8498,142309.0
2017-04-24 09:55:00,33.86,33.91,33.84,33.86,447636.0,23.8498,23.8851,23.8358,23.8498,447636.0
2017-04-24 10:00:00,33.86,33.91,33.85,33.9,326369.0,23.8498,23.8851,23.8428,23.878,326369.0
2017-04-24 10:05:00,33.89,33.9,33.85,33.86,384034.0,23.871,23.878,23.8428,23.8498,384034.0
2017-04-24 10:10:00,33.86,33.89,33.85,33.88,234023.0,23.8498,23.871,23.8428,23.8639,234023.0
2017-04-24 10:15:00,33.88,33.88,33.85,33.85,132274.0,23.8639,23.8639,23.8428,23.8428,132274.0
2017-04-24 10:20:00,33.85,33.87,33.84,33.84,254262.0,23.8428,23.8569,23.8358,23.8358,254262.0
2017-04-24 10:25:00,33.84,33.86,33.82,33.85,136303.0,23.8358,23.8498,23.8217,23.8428,136303.0
2017-04-24 10:30:00,33.84,33.86,33.81,33.83,249822.0,23.8358,23.8498,23.8146,23.8287,249822.0
2017-04-24 10:35:00,33.84,33.84,33.76,33.77,257838.0,23.8358,23.8358,23.7794,23.7865,257838.0
2017-04-24 10:40:00,33.77,33.8,33.76,33.79,218505.0,23.7865,23.8076,23.7794,23.8005,218505.0
2017-04-24 10:45:00,33.79,33.8,33.76,33.79,521469.0,23.8005,23.8076,23.7794,23.8005,521469.0
2017-04-24 10:50:00,33.79,33.79,33.77,33.78,156475.0,23.8005,23.8005,23.7865,23.7935,156475.0
2017-04-24 10:55:00,33.77,33.78,33.75,33.75,167000.0,23.7865,23.7935,23.7724,23.7724,167000.0
2017-04-24 11:00:00,33.75,33.76,33.74,33.76,293657.0,23.7724,23.7794,23.7653,23.7794,293657.0
2017-04-24 11:05:00,33.75,33.78,33.75,33.77,105256.0,23.7724,23.7935,23.7724,23.7865,105256.0
2017-04-24 11:10:00,33.76,33.77,33.69,33.69,350527.0,23.7794,23.7865,23.7301,23.7301,350527.0
2017-04-24 11:15:00,33.69,33.72,33.65,33.7,403805.0,23.7301,23.7512,23.7019,23.7371,403805.0
2017-04-24 11:20:00,33.7,33.72,33.69,33.72,158465.0,23.7371,23.7512,23.7301,23.7512,158465.0
2017-04-24 11:25:00,33.72,33.76,33.71,33.75,219170.0,23.7512,23.7794,23.7442,23.7724,219170.0
2017-04-24 11:30:00,33.75,33.8,33.73,33.8,207715.0,23.7724,23.8076,23.7583,23.8076,207715.0
2017-04-24 11:35:00,33.79,33.86,33.79,33.84,484552.0,23.8005,23.8498,23.8005,23.8358,484552.0
2017-04-24 11:40:00,33.84,33.84,33.78,33.78,148222.0,23.8358,23.8358,23.7935,23.7935,148222.0
2017-04-24 11:45:00,33.78,33.79,33.75,33.78,61980.0,23.7935,23.8005,23.7724,23.7935,61980.0
2017-04-24 11:50:00,33.78,33.78,33.77,33.77,52191.0,23.7935,23.7935,23.7865,23.7865,52191.0
2017-04-24 11:55:00,33.77,33.81,33.77,33.79,123240.0,23.7865,23.8146,23.7865,23.8005,123240.0
2017-04-24 12:00:00,33.8,33.8,33.78,33.8,96695.0,23.8076,23.8076,23.7935,23.8076,96695.0
2017-04-24 12:05:00,33.8,33.83,33.79,33.82,199530.0,23.8076,23.8287,23.8005,23.8217,199530.0
2017-04-24 12:10:00,33.81,33.86,33.81,33.83,197318.0,23.8146,23.8498,23.8146,23.8287,197318.0
2017-04-24 12:15:00,33.83,33.84,33.81,33.84,126379.0,23.8287,23.8358,23.8146,23.8358,126379.0
2017-04-24 12:20:00,33.83,33.84,33.81,33.83,108371.0,23.8287,23.8358,23.8146,23.8287,108371.0
2017-04-24 12:25:00,33.83,33.83,33.81,33.82,86542.0,23.8287,23.8287,23.8146,23.8217,86542.0
2017-04-24 12:30:00,33.83,33.84,33.81,33.83,188727.0,23.8287,23.8358,23.8146,23.8287,188727.0
2017-04-24 12:35:00,33.82,33.85,33.82,33.84,114032.0,23.8217,23.8428,23.8217,23.8358,114032.0
2017-04-24 12:40:00,33.84,33.87,33.83,33.84,172565.0,23.8358,23.8569,23.8287,23.8358,172565.0
2017-04-24 12:45:00,33.83,33.84,33.83,33.84,69592.0,23.8287,23.8358,23.8287,23.8358,69592.0
2017-04-24 12:50:00,33.84,33.85,33.83,33.84,96884.0,23.8358,23.8428,23.8287,23.8358,96884.0
2017-04-24 12:55:00,33.85,33.85,33.84,33.84,63708.0,23.8428,23.8428,23.8358,23.8358,63708.0
2017-04-24 13:00:00,33.84,33.85,33.81,33.82,263845.0,23.8358,23.8428,23.8146,23.8217,263845.0
2017-04-24 13:05:00,33.82,33.84,33.81,33.84,168994.0,23.8217,23.8358,23.8146,23.8358,168994.0
2017-04-24 13:10:00,33.84,33.85,33.83,33.85,204974.0,23.8358,23.8428,23.8287,23.8428,204974.0
2017-04-24 13:15:00,33.84,33.85,33.83,33.84,146310.0,23.8358,23.8428,23.8287,23.8358,146310.0
2017-04-24 13:20:00,33.85,33.85,33.83,33.84,110596.0,23.8428,23.8428,23.8287,23.8358,110596.0
2017-04-24 13:25:00,33.84,33.85,33.84,33.84,43383.0,23.8358,23.8428,23.8358,23.8358,43383.0
2017-04-24 13:30:00,33.84,33.86,33.82,33.83,238802.0,23.8358,23.8498,23.8217,23.8287,238802.0
2017-04-24 13:35:00,33.84,33.85,33.82,33.84,140727.0,23.8358,23.8428,23.8217,23.8358,140727.0
2017-04-24 13:40:00,33.84,33.87,33.83,33.83,228288.0,23.8358,23.8569,23.8287,23.8287,228288.0
2017-04-24 13:45:00,33.84,33.85,33.81,33.85,147527.0,23.8358,23.8428,23.8146,23.8428,147527.0
2017-04-24 13:50:00,33.84,33.85,33.84,33.84,46607.0,23.8358,23.8428,23.8358,23.8358,46607.0
2017-04-24 13:55:00,33.84,33.87,33.84,33.85,206553.0,23.8358,23.8569,23.8358,23.8428,206553.0
2017-04-24 14:00:00,33.85,33.86,33.82,33.84,137298.0,23.8428,23.8498,23.8217,23.8358,137298.0
2017-04-24 14:05:00,33.84,33.85,33.8,33.8,199922.0,23.8358,23.8428,23.8076,23.8076,199922.0
2017-04-24 14:10:00,33.81,33.83,33.8,33.82,111072.0,23.8146,23.8287,23.8076,23.8217,111072.0
2017-04-24 14:15:00,33.81,33.87,33.81,33.84,181536.0,23.8146,23.8569,23.8146,23.8358,181536.0
2017-04-24 14:20:00,33.85,33.86,33.84,33.84,108660.0,23.8428,23.8498,23.8358,23.8358,108660.0
2017-04-24 14:25:00,33.84,33.85,33.8,33.82,156282.0,23.8358,23.8428,23.8076,23.8217,156282.0
2017-04-24 14:30:00,33.82,33.83,33.81,33.82,113471.0,23.8217,23.8287,23.8146,23.8217,113471.0
2017-04-24 14:35:00,33.82,33.82,33.79,33.8,103955.0,23.8217,23.8217,23.8005,23.8076,103955.0
2017-04-24 14:40:00,33.8,33.84,33.8,33.83,114190.0,23.8076,23.8358,23.8076,23.8287,114190.0
2017-04-24 14:45:00,33.84,33.84,33.79,33.79,123844.0,23.8358,23.8358,23.8005,23.8005,123844.0
2017-04-24 14:50:00,33.8,33.8,33.77,33.79,310022.0,23.8076,23.8076,23.7865,23.8005,310022.0
2017-04-24 14:55:00,33.78,33.8,33.76,33.8,131930.0,23.7935,23.8076,23.7794,23.8076,131930.0
2017-04-24 15:00:00,33.8,33.83,33.79,33.83,152163.0,23.8076,23.8287,23.8005,23.8287,152163.0
2017-04-24 15:05:00,33.83,33.86,33.82,33.85,196394.0,23.8287,23.8498,23.8217,23.8428,196394.0
2017-04-24 15:10:00,33.84,33.85,33.81,33.82,169933.0,23.8358,23.8428,23.8146,23.8217,169933.0
2017-04-24 15:15:00,33.82,33.83,33.79,33.79,153888.0,23.8217,23.8287,23.8005,23.8005,153888.0
2017-04-24 15:20:00,33.79,33.8,33.79,33.79,72159.0,23.8005,23.8076,23.8005,23.8005,72159.0
2017-04-24 15:25:00,33.8,33.8,33.75,33.76,106991.0,23.8076,23.8076,23.7724,23.7794,106991.0
2017-04-24 15:30:00,33.75,33.78,33.75,33.76,343881.0,23.7724,23.7935,23.7724,23.7794,343881.0
2017-04-24 15:35:00,33.76,33.8,33.76,33.77,187709.0,23.7794,23.8076,23.7794,23.7865,187709.0
2017-04-24 15:40:00,33.77,33.78,33.74,33.77,402397.0,23.7865,23.7935,23.7653,23.7865,402397.0
2017-04-24 15:45:00,33.77,33.77,33.73,33.74,282742.0,23.7865,23.7865,23.7583,23.7653,282742.0
2017-04-24 15:50:00,33.75,33.75,33.71,33.73,519967.0,23.7724,23.7724,23.7442,23.7583,519967.0
2017-04-24 15:55:00,33.73,33.74,33.71,33.72,1482785.0,23.7583,23.7653,23.7442,23.7512,1482785.0
2017-04-25 09:30:00,33.82,33.85,33.71,33.74,708311.0,23.8217,23.8428,23.7442,23.7653,708311.0
2017-04-25 09:35:00,33.75,33.79,33.74,33.77,288203.0,23.7724,23.8005,23.7653,23.7865,288203.0
2017-04-25 09:40:00,33.77,33.9,33.76,33.89,359358.0,23.7865,23.878,23.7794,23.871,359358.0
2017-04-25 09:45:00,33.9,33.92,33.86,33.87,216538.0,23.878,23.8921,23.8498,23.8569,216538.0
2017-04-25 09:50:00,33.88,33.9,33.86,33.87,268981.0,23.8639,23.878,23.8498,23.8569,268981.0
2017-04-25 09:55:00,33.87,33.94,33.85,33.93,307589.0,23.8569,23.9062,23.8428,23.8991,307589.0
2017-04-25 10:00:00,33.93,33.95,33.89,33.94,203645.0,23.8991,23.9132,23.871,23.9062,203645.0
2017-04-25 10:05:00,33.95,33.96,33.94,33.95,190799.0,23.9132,23.9203,23.9062,23.9132,190799.0
2017-04-25 10:10:00,33.95,33.96,33.89,33.9,170976.0,23.9132,23.9203,23.871,23.878,170976.0
2017-04-25 10:15:00,33.9,33.91,33.88,33.88,125446.0,23.878,23.8851,23.8639,23.8639,125446.0
2017-04-25 10:20:00,33.88,33.89,33.86,33.89,129282.0,23.8639,23.871,23.8498,23.871,129282.0
2017-04-25 10:25:00,33.88,33.89,33.84,33.86,191957.0,23.8639,23.871,23.8358,23.8498,191957.0
2017-04-25 10:30:00,33.86,33.88,33.85,33.88,110401.0,23.8498,23.8639,23.8428,23.8639,110401.0
2017-04-25 10:35:00,33.88,33.89,33.85,33.86,171237.0,23.8639,23.871,23.8428,23.8498,171237.0
2017-04-25 10:40:00,33.87,33.87,33.83,33.84,78182.0,23.8569,23.8569,23.8287,23.8358,78182.0
2017-04-25 10:45:00,33.84,33.87,33.78,33.81,378337.0,23.8358,23.8569,23.7935,23.8146,378337.0
2017-04-25 10:50:00,33.81,33.82,33.78,33.79,506796.0,23.8146,23.8217,23.7935,23.8005,506796.0
2017-04-25 10:55:00,33.78,33.84,33.78,33.82,201622.0,23.7935,23.8358,23.7935,23.8217,201622.0
2017-04-25 11:00:00,33.82,33.86,33.81,33.81,198591.0,23.8217,23.8498,23.8146,23.8146,198591.0
2017-04-25 11:05:00,33.82,33.87,33.81,33.87,174406.0,23.8217,23.8569,23.8146,23.8569,174406.0
2017-04-25 11:10:00,33.87,33.88,33.85,33.88,243095.0,23.8569,23.8639,23.8428,23.8639,243095.0
2017-04-25 11:15:00,33.87,33.9,33.87,33.89,221683.0,23.8569,23.878,23.8569,23.871,221683.0
2017-04-25 11:20:00,33.89,33.91,33.89,33.89,256713.0,23.871,23.8851,23.871,23.871,256713.0
2017-04-25 11:25:00,33.9,33.9,33.88,33.89,125946.0,23.878,23.878,23.8639,23.871,125946.0
2017-04-25 11:30:00,33.89,33.93,33.88,33.92,166107.0,23.871,23.8991,23.8639,23.8921,166107.0
2017-04-25 11:35:00,33.93,33.93,33.91,33.91,127490.0,23.8991,23.8991,23.8851,23.8851,127490.0
2017-04-25 11:40:00,33.91,33.92,33.88,33.9,173195.0,23.8851,23.8921,23.8639,23.878,173195.0
2017-04-25 11:45:00,33.9,33.91,33.89,33.91,54648.0,23.878,23.8851,23.871,23.8851,54648.0
2017-04-25 11:50:00,33.91,33.91,33.88,33.88,194871.0,23.8851,23.8851,23.8639,23.8639,194871.0
2017-04-25 11:55:00,33.89,33.91,33.88,33.89,145774.0,23.871,23.8851,23.8639,23.871,145774.0
2017-04-25 12:00:00,33.89,33.92,33.88,33.91,84235.0,23.871,23.8921,23.8639,23.8851,84235.0
2017-04-25 12:05:00,33.91,33.91,33.89,33.89,50676.0,23.8851,23.8851,23.871,23.871,50676.0
2017-04-25 12:10:00,33.89,33.91,33.89,33.9,91854.0,23.871,23.8851,23.871,23.878,91854.0
2017-04-25 12:15:00,33.91,33.92,33.89,33.9,62416.0,23.8851,23.8921,23.871,23.878,62416.0
2017-04-25 12:20:00,33.9,33.91,33.87,33.89,88994.0,23.878,23.8851,23.8569,23.871,88994.0
2017-04-25 12:25:00,33.89,33.9,33.88,33.88,60354.0,23.871,23.878,23.8639,23.8639,60354.0
2017-04-25 12:30:00,33.88,33.89,33.87,33.87,65818.0,23.8639,23.871,23.8569,23.8569,65818.0
2017-04-25 12:35:00,33.87,33.88,33.84,33.84,114374.0,23.8569,23.8639,23.8358,23.8358,114374.0
2017-04-25 12:40:00,33.84,33.86,33.84,33.84,61834.0,23.8358,23.8498,23.8358,23.8358,61834.0
2017-04-25 12:45:00,33.84,33.88,33.84,33.88,49037.0,23.8358,23.8639,23.8358,23.8639,49037.0
2017-04-25 12:50:00,33.88,33.89,33.87,33.88,95259.0,23.8639,23.871,23.8569,23.8639,95259.0
2017-04-25 12:55:00,33.88,33.89,33.87,33.89,37634.0,23.8639,23.871,23.8569,23.871,37634.0
2017-04-25 13:00:00,33.89,33.9,33.88,33.89,89576.0,23.871,23.878,23.8639,23.871,89576.0
2017-04-25 13:05:00,33.89,33.91,33.88,33.89,111102.0,23.871,23.8851,23.8639,23.871,111102.0
2017-04-25 13:10:00,33.89,33.91,33.88,33.88,646695.0,23.871,23.8851,23.8639,23.8639,646695.0
2017-04-25 13:15:00,33.89,33.9,33.87,33.89,153508.0,23.871,23.878,23.8569,23.871,153508.0
2017-04-25 13:20:00,33.9,33.92,33.89,33.9,181504.0,23.878,23.8921,23.871,23.878,181504.0
2017-04-25 13:25:00,33.9,33.9,33.88,33.9,80990.0,23.878,23.878,23.8639,23.878,80990.0
2017-04-25 13:30:00,33.9,33.9,33.89,33.9,143171.0,23.878,23.878,23.871,23.878,143171.0
2017-04-25 13:35:00,33.89,33.9,33.87,33.88,154708.0,23.871,23.878,23.8569,23.8639,154708.0
2017-04-25 13:40:00,33.88,33.89,33.87,33.89,87759.0,23.8639,23.871,23.8569,23.871,87759.0
2017-04-25 13:45:00,33.89,33.91,33.88,33.91,111269.0,23.871,23.8851,23.8639,23.8851,111269.0
2017-04-25 13:50:00,33.91,33.92,33.89,33.89,100049.0,23.8851,23.8921,23.871,23.871,100049.0
2017-04-25 13:55:00,33.89,33.91,33.88,33.88,150158.0,23.871,23.8851,23.8639,23.8639,150158.0
2017-04-25 14:00:00,33.88,33.89,33.87,33.87,70622.0,23.8639,23.871,23.8569,23.8569,70622.0
2017-04-25 14:05:00,33.88,33.89,33.87,33.89,76626.0,23.8639,23.871,23.8569,23.871,76626.0
2017-04-25 14:10:00,33.88,33.9,33.88,33.89,109548.0,23.8639,23.878,23.8639,23.871,109548.0
2017-04-25 14:15:00,33.88,33.9,33.88,33.89,79877.0,23.8639,23.878,23.8639,23.871,79877.0
2017-04-25 14:20:00,33.88,33.89,33.86,33.87,139925.0,23.8639,23.871,23.8498,23.8569,139925.0
2017-04-25 14:25:00,33.86,33.87,33.84,33.84,219958.0,23.8498,23.8569,23.8358,23.8358,219958.0
2017-04-25 14:30:00,33.85,33.87,33.84,33.85,162538.0,23.8428,23.8569,23.8358,23.8428,162538.0
2017-04-25 14:35:00,33.86,33.86,33.84,33.84,126893.0,23.8498,23.8498,23.8358,23.8358,126893.0
2017-04-25 14:40:00,33.84,33.85,33.81,33.82,223234.0,23.8358,23.8428,23.8146,23.8217,223234.0
2017-04-25 14:45:00,33.82,33.84,33.81,33.82,80444.0,23.8217,23.8358,23.8146,23.8217,80444.0
2017-04-25 14:50:00,33.82,33.84,33.78,33.84,403262.0,23.8217,23.8358,23.7935,23.8358,403262.0
2017-04-25 14:55:00,33.84,33.84,33.8,33.81,110960.0,23.8358,23.8358,23.8076,23.8146,110960.0
2017-04-25 15:00:00,33.81,33.84,33.81,33.83,92930.0,23.8146,23.8358,23.8146,23.8287,92930.0
2017-04-25 15:05:00,33.83,33.88,33.83,33.88,141985.0,23.8287,23.8639,23.8287,23.8639,141985.0
2017-04-25 15:10:00,33.88,33.88,33.84,33.86,113529.0,23.8639,23.8639,23.8358,23.8498,113529.0
2017-04-25 15:15:00,33.85,33.87,33.84,33.85,201233.0,23.8428,23.8569,23.8358,23.8428,201233.0
2017-04-25 15:20:00,33.85,33.86,33.85,33.86,88034.0,23.8428,23.8498,23.8428,23.8498,88034.0
2017-04-25 15:25:00,33.86,33.86,33.83,33.84,141730.0,23.8498,23.8498,23.8287,23.8358,141730.0
2017-04-25 15:30:00,33.84,33.86,33.83,33.84,198427.0,23.8358,23.8498,23.8287,23.8358,198427.0
2017-04-25 15:35:00,33.84,33.85,33.8,33.8,162860.0,23.8358,23.8428,23.8076,23.8076,162860.0
2017-04-25 15:40:00,33.8,33.84,33.8,33.84,301749.0,23.8076,23.8358,23.8076,23.8358,301749.0
2017-04-25 15:45:00,33.84,33.86,33.83,33.84,324561.0,23.8358,23.8498,23.8287,23.8358,324561.0
2017-04-25 15:50:00,33.84,33.84,33.81,33.82,295030.0,23.8358,23.8358,23.8146,23.8217,295030.0
2017-04-25 15:55:00,33.81,33.82,33.76,33.76,1431701.0,23.8146,23.8217,23.7794,23.7794,1431701.0
2017-04-26 09:30:00,33.86,33.93,33.85,33.91,435594.0,23.8498,23.8991,23.8428,23.8851,435594.0
2017-04-26 09:35:00,33.91,33.96,33.86,33.95,211197.0,23.8851,23.9203,23.8498,23.9132,211197.0
2017-04-26 09:40:00,33.95,33.98,33.9,33.97,244630.0,23.9132,23.9344,23.878,23.9273,244630.0
2017-04-26 09:45:00,33.98,33.99,33.93,33.93,249736.0,23.9344,23.9414,23.8991,23.8991,249736.0
2017-04-26 09:50:00,33.94,33.96,33.93,33.93,224257.0,23.9062,23.9203,23.8991,23.8991,224257.0
2017-04-26 09:55:00,33.93,33.98,33.92,33.97,410958.0,23.8991,23.9344,23.8921,23.9273,410958.0
2017-04-26 10:00:00,33.98,34.0,33.96,33.99,202709.0,23.9344,23.9485,23.9203,23.9414,202709.0
2017-04-26 10:05:00,34.0,34.0,33.99,34.0,120222.0,23.9485,23.9485,23.9414,23.9485,120222.0
2017-04-26 10:10:00,34.0,34.01,33.97,33.99,429653.0,23.9485,23.9555,23.9273,23.9414,429653.0
2017-04-26 10:15:00,33.99,34.0,33.97,33.99,237083.0,23.9414,23.9485,23.9273,23.9414,237083.0
2017-04-26 10:20:00,33.99,34.01,33.98,34.0,178858.0,23.9414,23.9555,23.9344,23.9485,178858.0
2017-04-26 10:25:00,34.01,34.03,33.99,34.02,262307.0,23.9555,23.9696,23.9414,23.9625,262307.0
2017-04-26 10:30:00,34.02,34.03,34.0,34.02,144396.0,23.9625,23.9696,23.9485,23.9625,144396.0
2017-04-26 10:35:00,34.03,34.03,34.0,34.01,263819.0,23.9696,23.9696,23.9485,23.9555,263819.0
2017-04-26 10:40:00,34.0,34.01,33.96,33.99,242993.0,23.9485,23.9555,23.9203,23.9414,242993.0
2017-04-26 10:45:00,34.0,34.01,33.97,33.98,111481.0,23.9485,23.9555,23.9273,23.9344,111481.0
2017-04-26 10:50:00,33.98,33.99,33.96,33.99,249809.0,23.9344,23.9414,23.9203,23.9414,249809.0
2017-04-26 10:55:00,33.98,33.98,33.95,33.98,187825.0,23.9344,23.9344,23.9132,23.9344,187825.0
2017-04-26 11:00:00,33.98,33.99,33.97,33.97,158733.0,23.9344,23.9414,23.9273,23.9273,158733.0
2017-04-26 11:05:00,33.98,33.98,33.96,33.98,267453.0,23.9344,23.9344,23.9203,23.9344,267453.0
2017-04-26 11:10:00,33.98,34.0,33.97,33.98,145565.0,23.9344,23.9485,23.9273,23.9344,145565.0
2017-04-26 11:15:00,33.99,33.99,33.95,33.96,246233.0,23.9414,23.9414,23.9132,23.9203,246233.0
2017-04-26 11:20:00,33.97,34.02,33.96,34.01,347305.0,23.9273,23.9625,23.9203,23.9555,347305.0
2017-04-26 11:25:00,34.01,34.02,34.01,34.02,186065.0,23.9555,23.9625,23.9555,23.9625,186065.0
2017-04-26 11:30:00,34.01,34.02,33.99,33.99,287142.0,23.9555,23.9625,23.9414,23.9414,287142.0
2017-04-26 11:35:00,33.99,34.0,33.97,33.99,194615.0,23.9414,23.9485,23.9273,23.9414,194615.0
2017-04-26 11:40:00,33.98,34.0,33.96,33.96,111996.0,23.9344,23.9485,23.9203,23.9203,111996.0
2017-04-26 11:45:00,33.96,33.98,33.92,33.92,174904.0,23.9203,23.9344,23.8921,23.8921,174904.0
2017-04-26 11:50:00,33.93,33.97,33.92,33.95,190995.0,23.8991,23.9273,23.8921,23.9132,190995.0
2017-04-26 11:55:00,33.96,33.96,33.93,33.94,266836.0,23.9203,23.9203,23.8991,23.9062,266836.0
2017-04-26 12:00:00,33.94,33.96,33.92,33.95,95919.0,23.9062,23.9203,23.8921,23.9132,95919.0
2017-04-26 12:05:00,33.94,33.97,33.94,33.94,108836.0,23.9062,23.9273,23.9062,23.9062,108836.0
2017-04-26 12:10:00,33.94,33.98,33.94,33.96,75577.0,23.9062,23.9344,23.9062,23.9203,75577.0
2017-04-26 12:15:00,33.96,33.98,33.96,33.98,138319.0,23.9203,23.9344,23.9203,23.9344,138319.0
2017-04-26 12:20:00,33.98,33.98,33.97,33.98,61737.0,23.9344,23.9344,23.9273,23.9344,61737.0
2017-04-26 12:25:00,33.98,33.98,33.93,33.94,195427.0,23.9344,23.9344,23.8991,23.9062,195427.0
2017-04-26 12:30:00,33.94,33.96,33.93,33.95,124470.0,23.9062,23.9203,23.8991,23.9132,124470.0
2017-04-26 12:35:00,33.94,33.95,33.91,33.93,328459.0,23.9062,23.9132,23.8851,23.8991,328459.0
2017-04-26 12:40:00,33.94,33.96,33.93,33.95,103304.0,23.9062,23.9203,23.8991,23.9132,103304.0
2017-04-26 12:45:00,33.95,33.96,33.92,33.94,152496.0,23.9132,23.9203,23.8921,23.9062,152496.0
2017-04-26 12:50:00,33.94,33.96,33.93,33.95,203933.0,23.9062,23.9203,23.8991,23.9132,203933.0
2017-04-26 12:55:00,33.96,33.99,33.95,33.99,94451.0,23.9203,23.9414,23.9132,23.9414,94451.0
2017-04-26 13:00:00,33.98,33.99,33.96,33.96,88212.0,23.9344,23.9414,23.9203,23.9203,88212.0
2017-04-26 13:05:00,33.97,33.99,33.96,33.99,108708.0,23.9273,23.9414,23.9203,23.9414,108708.0
2017-04-26 13:10:00,33.98,34.0,33.95,33.95,295201.0,23.9344,23.9485,23.9132,23.9132,295201.0
2017-04-26 13:15:00,33.95,33.96,33.94,33.95,113392.0,23.9132,23.9203,23.9062,23.9132,113392.0
2017-04-26 13:20:00,33.96,33.99,33.96,33.99,85579.0,23.9203,23.9414,23.9203,23.9414,85579.0
2017-04-26 13:25:00,33.98,33.99,33.96,33.97,117515.0,23.9344,23.9414,23.9203,23.9273,117515.0
2017-04-26 13:30:00,33.97,33.97,33.93,33.94,94374.0,23.9273,23.9273,23.8991,23.9062,94374.0
2017-04-26 13:35:00,33.95,33.97,33.94,33.95,163645.0,23.9132,23.9273,23.9062,23.9132,163645.0
2017-04-26 13:40:00,33.95,34.0,33.94,34.0,165632.0,23.9132,23.9485,23.9062,23.9485,165632.0
2017-04-26 13:45:00,34.0,34.01,33.92,33.94,231948.0,23.9485,23.9555,23.8921,23.9062,231948.0
2017-04-26 13:50:00,33.94,33.98,33.93,33.96,121010.0,23.9062,23.9344,23.8991,23.9203,121010.0
2017-04-26 13:55:00,33.97,33.99,33.93,33.94,106354.0,23.9273,23.9414,23.8991,23.9062,106354.0
2017-04-26 14:00:00,33.94,33.95,33.91,33.95,143223.0,23.9062,23.9132,23.8851,23.9132,143223.0
2017-04-26 14:05:00,33.94,33.95,33.92,33.95,76128.0,23.9062,23.9132,23.8921,23.9132,76128.0
2017-04-26 14:10:00,33.95,33.96,33.93,33.94,66217.0,23.9132,23.9203,23.8991,23.9062,66217.0
2017-04-26 14:15:00,33.94,33.96,33.93,33.94,133449.0,23.9062,23.9203,23.8991,23.9062,133449.0
2017-04-26 14:20:00,33.93,33.95,33.93,33.94,144242.0,23.8991,23.9132,23.8991,23.9062,144242.0
2017-04-26 14:25:00,33.94,33.96,33.93,33.94,183293.0,23.9062,23.9203,23.8991,23.9062,183293.0
2017-04-26 14:30:00,33.95,33.98,33.94,33.98,136747.0,23.9132,23.9344,23.9062,23.9344,136747.0
2017-04-26 14:35:00,33.98,33.98,33.95,33.95,85200.0,23.9344,23.9344,23.9132,23.9132,85200.0
2017-04-26 14:40:00,33.95,33.97,33.94,33.95,182075.0,23.9132,23.9273,23.9062,23.9132,182075.0
2017-04-26 14:45:00,33.95,33.96,33.93,33.95,110096.0,23.9132,23.9203,23.8991,23.9132,110096.0
2017-04-26 14:50:00,33.95,33.96,33.93,33.93,152473.0,23.9132,23.9203,23.8991,23.8991,152473.0
2017-04-26 14:55:00,33.93,33.96,33.92,33.93,135191.0,23.8991,23.9203,23.8921,23.8991,135191.0
2017-04-26 15:00:00,33.93,33.94,33.91,33.93,99006.0,23.8991,23.9062,23.8851,23.8991,99006.0
2017-04-26 15:05:00,33.92,33.96,33.91,33.96,113486.0,23.8921,23.9203,23.8851,23.9203,113486.0
2017-04-26 15:10:00,33.95,33.98,33.94,33.95,124180.0,23.9132,23.9344,23.9062,23.9132,124180.0
2017-04-26 15:15:00,33.95,33.96,33.93,33.95,101992.0,23.9132,23.9203,23.8991,23.9132,101992.0
2017-04-26 15:20:00,33.95,33.96,33.93,33.95,149452.0,23.9132,23.9203,23.8991,23.9132,149452.0
2017-04-26 15:25:00,33.95,33.95,33.92,33.94,269913.0,23.9132,23.9132,23.8921,23.9062,269913.0
2017-04-26 15:30:00,33.94,33.96,33.92,33.93,303076.0,23.9062,23.9203,23.8921,23.8991,303076.0
2017-04-26 15:35:00,33.93,33.94,33.91,33.92,171658.0,23.8991,23.9062,23.8851,23.8921,171658.0
2017-04-26 15:40:00,33.92,33.92,33.89,33.89,268791.0,23.8921,23.8921,23.871,23.871,268791.0
2017-04-26 15:45:00,33.9,33.91,33.86,33.88,421905.0,23.878,23.8851,23.8498,23.8639,421905.0
2017-04-26 15:50:00,33.88,33.89,33.86,33.87,327017.0,23.8639,23.871,23.8498,23.8569,327017.0
2017-04-26 15:55:00,33.86,33.89,33.85,33.86,1007461.0,23.8498,23.871,23.8428,23.8498,1007461.0
2017-04-27 09:30:00,33.96,33.99,33.9,33.92,338547.0,23.9203,23.9414,23.878,23.8921,338547.0
2017-04-27 09:35:00,33.92,33.97,33.91,33.97,155011.0,23.8921,23.9273,23.8851,23.9273,155011.0
2017-04-27 09:40:00,33.96,33.98,33.94,33.95,171217.0,23.9203,23.9344,23.9062,23.9132,171217.0
2017-04-27 09:45:00,33.95,33.96,33.9,33.9,145873.0,23.9132,23.9203,23.878,23.878,145873.0
2017-04-27 09:50:00,33.9,33.92,33.86,33.87,462872.0,23.878,23.8921,23.8498,23.8569,462872.0
2017-04-27 09:55:00,33.87,33.89,33.85,33.88,425758.0,23.8569,23.871,23.8428,23.8639,425758.0
2017-04-27 10:00:00,33.88,33.9,33.87,33.9,145080.0,23.8639,23.878,23.8569,23.878,145080.0
2017-04-27 10:05:00,33.9,33.9,33.85,33.85,103168.0,23.878,23.878,23.8428,23.8428,103168.0
2017-04-27 10:10:00,33.85,33.88,33.83,33.85,253291.0,23.8428,23.8639,23.8287,23.8428,253291.0
2017-04-27 10:15:00,33.85,33.86,33.77,33.77,314767.0,23.8428,23.8498,23.7865,23.7865,314767.0
2017-04-27 10:20:00,33.78,33.82,33.77,33.8,488650.0,23.7935,23.8217,23.7865,23.8076,488650.0
2017-04-27 10:25:00,33.79,33.81,33.78,33.8,160077.0,23.8005,23.8146,23.7935,23.8076,160077.0
2017-04-27 10:30:00,33.8,33.85,33.78,33.85,170663.0,23.8076,23.8428,23.7935,23.8428,170663.0
2017-04-27 10:35:00,33.85,33.88,33.84,33.88,62786.0,23.8428,23.8639,23.8358,23.8639,62786.0
2017-04-27 10:40:00,33.88,33.89,33.86,33.88,119538.0,23.8639,23.871,23.8498,23.8639,119538.0
2017-04-27 10:45:00,33.88,33.91,33.86,33.87,239985.0,23.8639,23.8851,23.8498,23.8569,239985.0
2017-04-27 10:50:00,33.87,33.9,33.86,33.9,128621.0,23.8569,23.878,23.8498,23.878,128621.0
2017-04-27 10:55:00,33.89,33.9,33.86,33.89,100341.0,23.871,23.878,23.8498,23.871,100341.0
2017-04-27 11:00:00,33.89,33.91,33.87,33.9,109393.0,23.871,23.8851,23.8569,23.878,109393.0
2017-04-27 11:05:00,33.91,33.95,33.91,33.93,222476.0,23.8851,23.9132,23.8851,23.8991,222476.0
2017-04-27 11:10:00,33.93,33.93,33.89,33.91,175081.0,23.8991,23.8991,23.871,23.8851,175081.0
2017-04-27 11:15:00,33.91,33.91,33.89,33.91,147051.0,23.8851,23.8851,23.871,23.8851,147051.0
2017-04-27 11:20:00,33.91,33.92,33.88,33.9,153644.0,23.8851,23.8921,23.8639,23.878,153644.0
2017-04-27 11:25:00,33.91,33.92,33.87,33.88,144047.0,23.8851,23.8921,23.8569,23.8639,144047.0
2017-04-27 11:30:00,33.87,33.9,33.87,33.9,88536.0,23.8569,23.878,23.8569,23.878,88536.0
2017-04-27 11:35:00,33.9,33.92,33.89,33.91,133959.0,23.878,23.8921,23.871,23.8851,133959.0
2017-04-27 11:40:00,33.91,33.92,33.89,33.91,154440.0,23.8851,23.8921,23.871,23.8851,154440.0
2017-04-27 11:45:00,33.91,33.92,33.9,33.91,105264.0,23.8851,23.8921,23.878,23.8851,105264.0
2017-04-27 11:50:00,33.91,33.95,33.91,33.91,131296.0,23.8851,23.9132,23.8851,23.8851,131296.0
2017-04-27 11:55:00,33.92,33.96,33.91,33.95,149527.0,23.8921,23.9203,23.8851,23.9132,149527.0
2017-04-27 12:00:00,33.95,33.96,33.94,33.95,95009.0,23.9132,23.9203,23.9062,23.9132,95009.0
2017-04-27 12:05:00,33.95,33.96,33.94,33.94,77689.0,23.9132,23.9203,23.9062,23.9062,77689.0
2017-04-27 12:10:00,33.95,33.97,33.94,33.95,115309.0,23.9132,23.9273,23.9062,23.9132,115309.0
2017-04-27 12:15:00,33.95,33.96,33.92,33.93,324096.0,23.9132,23.9203,23.8921,23.8991,324096.0
2017-04-27 12:20:00,33.93,33.94,33.93,33.94,59040.0,23.8991,23.9062,23.8991,23.9062,59040.0
2017-04-27 12:25:00,33.94,33.95,33.93,33.93,73471.0,23.9062,23.9132,23.8991,23.8991,73471.0
2017-04-27 12:30:00,33.93,33.93,33.91,33.93,96139.0,23.8991,23.8991,23.8851,23.8991,96139.0
2017-04-27 12:35:00,33.92,33.94,33.91,33.93,193388.0,23.8921,23.9062,23.8851,23.8991,193388.0
2017-04-27 12:40:00,33.94,33.95,33.93,33.93,104918.0,23.9062,23.9132,23.8991,23.8991,104918.0
2017-04-27 12:45:00,33.93,33.94,33.93,33.94,95565.0,23.8991,23.9062,23.8991,23.9062,95565.0
2017-04-27 12:50:00,33.94,33.97,33.93,33.96,122231.0,23.9062,23.9273,23.8991,23.9203,122231.0
2017-04-27 12:55:00,33.96,34.01,33.96,34.01,321766.0,23.9203,23.9555,23.9203,23.9555,321766.0
2017-04-27 13:00:00,34.0,34.02,34.0,34.0,140300.0,23.9485,23.9625,23.9485,23.9485,140300.0
2017-04-27 13:05:00,34.0,34.02,33.98,33.99,253056.0,23.9485,23.9625,23.9344,23.9414,253056.0
2017-04-27 13:10:00,33.99,34.02,33.99,34.02,150242.0,23.9414,23.9625,23.9414,23.9625,150242.0
2017-04-27 13:15:00,34.02,34.02,34.0,34.01,112273.0,23.9625,23.9625,23.9485,23.9555,112273.0
2017-04-27 13:20:00,34.01,34.01,33.98,34.0,120496.0,23.9555,23.9555,23.9344,23.9485,120496.0
2017-04-27 13:25:00,34.0,34.0,33.99,33.99,34025.0,23.9485,23.9485,23.9414,23.9414,34025.0
2017-04-27 13:30:00,33.99,33.99,33.95,33.95,221259.0,23.9414,23.9414,23.9132,23.9132,221259.0
2017-04-27 13:35:00,33.95,33.96,33.95,33.95,40495.0,23.9132,23.9203,23.9132,23.9132,40495.0
2017-04-27 13:40:00,33.95,33.96,33.94,33.95,60628.0,23.9132,23.9203,23.9062,23.9132,60628.0
2017-04-27 13:45:00,33.95,33.96,33.94,33.95,56947.0,23.9132,23.9203,23.9062,23.9132,56947.0
2017-04-27 13:50:00,33.94,33.95,33.92,33.93,115343.0,23.9062,23.9132,23.8921,23.8991,115343.0
2017-04-27 13:55:00,33.94,33.95,33.92,33.95,104665.0,23.9062,23.9132,23.8921,23.9132,104665.0
2017-04-27 14:00:00,33.95,33.96,33.94,33.95,83009.0,23.9132,23.9203,23.9062,23.9132,83009.0
2017-04-27 14:05:00,33.94,33.95,33.93,33.94,78268.0,23.9062,23.9132,23.8991,23.9062,78268.0
2017-04-27 14:10:00,33.95,33.96,33.94,33.94,117909.0,23.9132,23.9203,23.9062,23.9062,117909.0
2017-04-27 14:15:00,33.94,33.95,33.92,33.95,143864.0,23.9062,23.9132,23.8921,23.9132,143864.0
2017-04-27 14:20:00,33.95,33.96,33.93,33.93,84645.0,23.9132,23.9203,23.8991,23.8991,84645.0
2017-04-27 14:25:00,33.93,33.94,33.92,33.93,123692.0,23.8991,23.9062,23.8921,23.8991,123692.0
2017-04-27 14:30:00,33.93,33.93,33.92,33.93,68378.0,23.8991,23.8991,23.8921,23.8991,68378.0
2017-04-27 14:35:00,33.93,33.93,33.92,33.93,55405.0,23.8991,23.8991,23.8921,23.8991,55405.0
2017-04-27 14:40:00,33.93,33.93,33.91,33.92,132731.0,23.8991,23.8991,23.8851,23.8921,132731.0
2017-04-27 14:45:00,33.92,33.95,33.92,33.94,133524.0,23.8921,23.9132,23.8921,23.9062,133524.0
2017-04-27 14:50:00,33.94,33.95,33.92,33.93,152614.0,23.9062,23.9132,23.8921,23.8991,152614.0
2017-04-27 14:55:00,33.92,33.93,33.9,33.91,80990.0,23.8921,23.8991,23.878,23.8851,80990.0
2017-04-27 15:00:00,33.92,33.93,33.89,33.89,106783.0,23.8921,23.8991,23.871,23.871,106783.0
2017-04-27 15:05:00,33.89,33.9,33.85,33.87,311604.0,23.871,23.878,23.8428,23.8569,311604.0
2017-04-27 15:10:00,33.88,33.91,33.87,33.91,82447.0,23.8639,23.8851,23.8569,23.8851,82447.0
2017-04-27 15:15:00,33.91,33.91,33.87,33.87,214839.0,23.8851,23.8851,23.8569,23.8569,214839.0
2017-04-27 15:20:00,33.88,33.89,33.87,33.88,126904.0,23.8639,23.871,23.8569,23.8639,126904.0
2017-04-27 15:25:00,33.88,33.9,33.87,33.9,204416.0,23.8639,23.878,23.8569,23.878,204416.0
2017-04-27 15:30:00,33.9,33.91,33.89,33.9,129652.0,23.878,23.8851,23.871,23.878,129652.0
2017-04-27 15:35:00,33.9,33.9,33.85,33.85,159314.0,23.878,23.878,23.8428,23.8428,159314.0
2017-04-27 15:40:00,33.85,33.88,33.85,33.88,197075.0,23.8428,23.8639,23.8428,23.8639,197075.0
2017-04-27 15:45:00,33.88,33.88,33.85,33.85,149114.0,23.8639,23.8639,23.8428,23.8428,149114.0
2017-04-27 15:50:00,33.85,33.89,33.85,33.89,302737.0,23.8428,23.871,23.8428,23.871,302737.0
2017-04-27 15:55:00,33.89,33.89,33.86,33.87,784006.0,23.871,23.871,23.8498,23.8569,784006.0
2017-04-28 09:30:00,33.88,33.92,33.81,33.92,374498.0,23.8639,23.8921,23.8146,23.8921,374498.0
2017-04-28 09:35:00,33.92,33.94,33.89,33.94,127451.0,23.8921,23.9062,23.871,23.9062,127451.0
2017-04-28 09:40:00,33.94,33.94,33.87,33.91,130166.0,23.9062,23.9062,23.8569,23.8851,130166.0
2017-04-28 09:45:00,33.9,33.93,33.87,33.9,185611.0,23.878,23.8991,23.8569,23.878,185611.0
2017-04-28 09:50:00,33.9,33.9,33.85,33.86,107449.0,23.878,23.878,23.8428,23.8498,107449.0
2017-04-28 09:55:00,33.86,33.86,33.8,33.8,172408.0,23.8498,23.8498,23.8076,23.8076,172408.0
2017-04-28 10:00:00,33.8,33.83,33.78,33.79,273752.0,23.8076,23.8287,23.7935,23.8005,273752.0
2017-04-28 10:05:00,33.79,33.81,33.76,33.77,368711.0,23.8005,23.8146,23.7794,23.7865,368711.0
2017-04-28 10:10:00,33.77,33.79,33.75,33.79,204871.0,23.7865,23.8005,23.7724,23.8005,204871.0
2017-04-28 10:15:00,33.79,33.81,33.76,33.78,173707.0,23.8005,23.8146,23.7794,23.7935,173707.0
2017-04-28 10:20:00,33.77,33.81,33.77,33.8,155545.0,23.7865,23.8146,23.7865,23.8076,155545.0
2017-04-28 10:25:00,33.8,33.84,33.79,33.84,138758.0,23.8076,23.8358,23.8005,23.8358,138758.0
2017-04-28 10:30:00,33.83,33.86,33.82,33.85,139296.0,23.8287,23.8498,23.8217,23.8428,139296.0
2017-04-28 10:35:00,33.86,33.88,33.84,33.88,152047.0,23.8498,23.8639,23.8358,23.8639,152047.0
2017-04-28 10:40:00,33.87,33.88,33.85,33.87,196965.0,23.8569,23.8639,23.8428,23.8569,196965.0
2017-04-28 10:45:00,33.88,33.88,33.85,33.86,127207.0,23.8639,23.8639,23.8428,23.8498,127207.0
2017-04-28 10:50:00,33.85,33.87,33.85,33.87,102829.0,23.8428,23.8569,23.8428,23.8569,102829.0
2017-04-28 10:55:00,33.87,33.89,33.86,33.88,163132.0,23.8569,23.871,23.8498,23.8639,163132.0
2017-04-28 11:00:00,33.88,33.89,33.85,33.88,180740.0,23.8639,23.871,23.8428,23.8639,180740.0
2017-04-28 11:05:00,33.88,33.89,33.85,33.88,184257.0,23.8639,23.871,23.8428,23.8639,184257.0
2017-04-28 11:10:00,33.88,33.89,33.85,33.86,184395.0,23.8639,23.871,23.8428,23.8498,184395.0
2017-04-28 11:15:00,33.86,33.86,33.83,33.84,109783.0,23.8498,23.8498,23.8287,23.8358,109783.0
2017-04-28 11:20:00,33.84,33.86,33.82,33.84,116870.0,23.8358,23.8498,23.8217,23.8358,116870.0
2017-04-28 11:25:00,33.85,33.89,33.84,33.89,139801.0,23.8428,23.871,23.8358,23.871,139801.0
2017-04-28 11:30:00,33.89,33.89,33.83,33.84,232202.0,23.871,23.871,23.8287,23.8358,232202.0
2017-04-28 11:35:00,33.84,33.85,33.82,33.83,213105.0,23.8358,23.8428,23.8217,23.8287,213105.0
2017-04-28 11:40:00,33.83,33.84,33.81,33.84,131357.0,23.8287,23.8358,23.8146,23.8358,131357.0
2017-04-28 11:45:00,33.84,33.86,33.81,33.86,186442.0,23.8358,23.8498,23.8146,23.8498,186442.0
2017-04-28 11:50:00,33.86,33.87,33.85,33.86,44804.0,23.8498,23.8569,23.8428,23.8498,44804.0
2017-04-28 11:55:00,33.86,33.88,33.86,33.87,102466.0,23.8498,23.8639,23.8498,23.8569,102466.0
2017-04-28 12:00:00,33.87,33.88,33.86,33.87,135367.0,23.8569,23.8639,23.8498,23.8569,135367.0
2017-04-28 12:05:00,33.87,33.88,33.85,33.86,129328.0,23.8569,23.8639,23.8428,23.8498,129328.0
2017-04-28 12:10:00,33.86,33.87,33.85,33.86,112648.0,23.8498,23.8569,23.8428,23.8498,112648.0
2017-04-28 12:15:00,33.85,33.88,33.85,33.87,194538.0,23.8428,23.8639,23.8428,23.8569,194538.0
2017-04-28 12:20:00,33.87,33.88,33.86,33.88,142918.0,23.8569,23.8639,23.8498,23.8639,142918.0
2017-04-28 12:25:00,33.88,33.89,33.87,33.88,122329.0,23.8639,23.871,23.8569,23.8639,122329.0
2017-04-28 12:30:00,33.87,33.89,33.86,33.87,224300.0,23.8569,23.871,23.8498,23.8569,224300.0
2017-04-28 12:35:00,33.86,33.87,33.85,33.86,90301.0,23.8498,23.8569,23.8428,23.8498,90301.0
2017-04-28 12:40:00,33.86,33.87,33.84,33.84,136658.0,23.8498,23.8569,23.8358,23.8358,136658.0
2017-04-28 12:45:00,33.84,33.85,33.83,33.84,74271.0,23.8358,23.8428,23.8287,23.8358,74271.0
2017-04-28 12:50:00,33.84,33.86,33.83,33.84,152884.0,23.8358,23.8498,23.8287,23.8358,152884.0
2017-04-28 12:55:00,33.84,33.86,33.83,33.86,70246.0,23.8358,23.8498,23.8287,23.8498,70246.0
2017-04-28 13:00:00,33.85,33.86,33.84,33.84,61077.0,23.8428,23.8498,23.8358,23.8358,61077.0
2017-04-28 13:05:00,33.84,33.86,33.84,33.84,102186.0,23.8358,23.8498,23.8358,23.8358,102186.0
2017-04-28 13:10:00,33.84,33.85,33.84,33.85,47530.0,23.8358,23.8428,23.8358,23.8428,47530.0
2017-04-28 13:15:00,33.84,33.85,33.81,33.82,110224.0,23.8358,23.8428,23.8146,23.8217,110224.0
2017-04-28 13:20:00,33.82,33.84,33.81,33.84,72607.0,23.8217,23.8358,23.8146,23.8358,72607.0
2017-04-28 13:25:00,33.84,33.84,33.83,33.84,59365.0,23.8358,23.8358,23.8287,23.8358,59365.0
2017-04-28 13:30:00,33.84,33.84,33.81,33.82,175845.0,23.8358,23.8358,23.8146,23.8217,175845.0
2017-04-28 13:35:00,33.81,33.82,33.81,33.82,27065.0,23.8146,23.8217,23.8146,23.8217,27065.0
2017-04-28 13:40:00,33.82,33.82,33.79,33.8,131205.0,23.8217,23.8217,23.8005,23.8076,131205.0
2017-04-28 13:45:00,33.8,33.82,33.8,33.8,61628.0,23.8076,23.8217,23.8076,23.8076,61628.0
2017-04-28 13:50:00,33.81,33.82,33.8,33.82,88294.0,23.8146,23.8217,23.8076,23.8217,88294.0
2017-04-28 13:55:00,33.82,33.82,33.81,33.82,51465.0,23.8217,23.8217,23.8146,23.8217,51465.0
2017-04-28 14:00:00,33.82,33.83,33.81,33.83,93297.0,23.8217,23.8287,23.8146,23.8287,93297.0
2017-04-28 14:05:00,33.83,33.83,33.81,33.82,83148.0,23.8287,23.8287,23.8146,23.8217,83148.0
2017-04-28 14:10:00,33.81,33.83,33.81,33.83,161359.0,23.8146,23.8287,23.8146,23.8287,161359.0
2017-04-28 14:15:00,33.83,33.85,33.83,33.85,197881.0,23.8287,23.8428,23.8287,23.8428,197881.0
2017-04-28 14:20:00,33.84,33.85,33.82,33.82,134938.0,23.8358,23.8428,23.8217,23.8217,134938.0
2017-04-28 14:25:00,33.83,33.86,33.82,33.85,145944.0,23.8287,23.8498,23.8217,23.8428,145944.0
2017-04-28 14:30:00,33.85,33.86,33.84,33.86,148303.0,23.8428,23.8498,23.8358,23.8498,148303.0
2017-04-28 14:35:00,33.85,33.86,33.83,33.84,243728.0,23.8428,23.8498,23.8287,23.8358,243728.0
2017-04-28 14:40:00,33.84,33.85,33.81,33.83,264438.0,23.8358,23.8428,23.8146,23.8287,264438.0
2017-04-28 14:45:00,33.83,33.84,33.82,33.84,52413.0,23.8287,23.8358,23.8217,23.8358,52413.0
2017-04-28 14:50:00,33.84,33.85,33.83,33.84,87159.0,23.8358,23.8428,23.8287,23.8358,87159.0
2017-04-28 14:55:00,33.84,33.85,33.82,33.84,171274.0,23.8358,23.8428,23.8217,23.8358,171274.0
2017-04-28 15:00:00,33.84,33.85,33.83,33.84,152888.0,23.8358,23.8428,23.8287,23.8358,152888.0
2017-04-28 15:05:00,33.85,33.85,33.83,33.85,94506.0,23.8428,23.8428,23.8287,23.8428,94506.0
2017-04-28 15:10:00,33.84,33.86,33.84,33.86,94501.0,23.8358,23.8498,23.8358,23.8498,94501.0
2017-04-28 15:15:00,33.86,33.86,33.85,33.86,60473.0,23.8498,23.8498,23.8428,23.8498,60473.0
2017-04-28 15:20:00,33.85,33.87,33.85,33.86,98518.0,23.8428,23.8569,23.8428,23.8498,98518.0
2017-04-28 15:25:00,33.86,33.88,33.85,33.88,198534.0,23.8498,23.8639,23.8428,23.8639,198534.0
2017-04-28 15:30:00,33.87,33.88,33.86,33.87,231763.0,23.8569,23.8639,23.8498,23.8569,231763.0
2017-04-28 15:35:00,33.86,33.92,33.86,33.91,225002.0,23.8498,23.8921,23.8498,23.8851,225002.0
2017-04-28 15:40:00,33.91,33.91,33.88,33.9,183596.0,23.8851,23.8851,23.8639,23.878,183596.0
2017-04-28 15:45:00,33.9,33.93,33.89,33.93,218321.0,23.878,23.8991,23.871,23.8991,218321.0
2017-04-28 15:50:00,33.93,33.94,33.91,33.91,403223.0,23.8991,23.9062,23.8851,23.8851,403223.0
2017-04-28 15:55:00,33.91,33.92,33.88,33.9,1302065.0,23.8851,23.8921,23.8639,23.878,1302065.0
2017-05-01 09:30:00,33.9,33.97,33.89,33.97,501475.0,23.878,23.9273,23.871,23.9273,501475.0
2017-05-01 09:35:00,33.97,33.99,33.91,33.91,457041.0,23.9273,23.9414,23.8851,23.8851,457041.0
2017-05-01 09:40:00,33.91,33.93,33.89,33.93,195021.0,23.8851,23.8991,23.871,23.8991,195021.0
2017-05-01 09:45:00,33.93,33.93,33.87,33.89,281057.0,23.8991,23.8991,23.8569,23.871,281057.0
2017-05-01 09:50:00,33.89,33.96,33.88,33.95,238180.0,23.871,23.9203,23.8639,23.9132,238180.0
2017-05-01 09:55:00,33.96,33.96,33.91,33.91,156812.0,23.9203,23.9203,23.8851,23.8851,156812.0
2017-05-01 10:00:00,33.91,33.92,33.89,33.91,281486.0,23.8851,23.8921,23.871,23.8851,281486.0
2017-05-01 10:05:00,33.91,33.91,33.88,33.88,204490.0,23.8851,23.8851,23.8639,23.8639,204490.0
2017-05-01 10:10:00,33.88,33.88,33.85,33.86,283123.0,23.8639,23.8639,23.8428,23.8498,283123.0
2017-05-01 10:15:00,33.86,33.86,33.84,33.84,246792.0,23.8498,23.8498,23.8358,23.8358,246792.0
2017-05-01 10:20:00,33.84,33.85,33.82,33.82,121946.0,23.8358,23.8428,23.8217,23.8217,121946.0
2017-05-01 10:25:00,33.83,33.86,33.82,33.83,266509.0,23.8287,23.8498,23.8217,23.8287,266509.0
2017-05-01 10:30:00,33.84,33.84,33.79,33.8,189937.0,23.8358,23.8358,23.8005,23.8076,189937.0
2017-05-01 10:35:00,33.8,33.82,33.79,33.82,286951.0,23.8076,23.8217,23.8005,23.8217,286951.0
2017-05-01 10:40:00,33.82,33.85,33.81,33.85,169203.0,23.8217,23.8428,23.8146,23.8428,169203.0
2017-05-01 10:45:00,33.85,33.9,33.84,33.89,311398.0,23.8428,23.878,23.8358,23.871,311398.0
2017-05-01 10:50:00,33.89,33.89,33.86,33.88,219679.0,23.871,23.871,23.8498,23.8639,219679.0
2017-05-01 10:55:00,33.89,33.9,33.88,33.89,134919.0,23.871,23.878,23.8639,23.871,134919.0
2017-05-01 11:00:00,33.89,33.9,33.87,33.88,141540.0,23.871,23.878,23.8569,23.8639,141540.0
2017-05-01 11:05:00,33.88,33.89,33.86,33.87,106166.0,23.8639,23.871,23.8498,23.8569,106166.0
2017-05-01 11:10:00,33.87,33.88,33.86,33.88,75643.0,23.8569,23.8639,23.8498,23.8639,75643.0
2017-05-01 11:15:00,33.88,33.88,33.85,33.86,121440.0,23.8639,23.8639,23.8428,23.8498,121440.0
2017-05-01 11:20:00,33.85,33.86,33.85,33.86,73304.0,23.8428,23.8498,23.8428,23.8498,73304.0
2017-05-01 11:25:00,33.85,33.86,33.83,33.83,174203.0,23.8428,23.8498,23.8287,23.8287,174203.0
2017-05-01 11:30:00,33.84,33.86,33.83,33.84,100488.0,23.8358,23.8498,23.8287,23.8358,100488.0
2017-05-01 11:35:00,33.84,33.86,33.84,33.85,108917.0,23.8358,23.8498,23.8358,23.8428,108917.0
2017-05-01 11:40:00,33.84,33.85,33.82,33.83,515337.0,23.8358,23.8428,23.8217,23.8287,515337.0
2017-05-01 11:45:00,33.83,33.84,33.81,33.84,430524.0,23.8287,23.8358,23.8146,23.8358,430524.0
2017-05-01 11:50:00,33.84,33.85,33.82,33.83,109672.0,23.8358,23.8428,23.8217,23.8287,109672.0
2017-05-01 11:55:00,33.83,33.83,33.77,33.78,290395.0,23.8287,23.8287,23.7865,23.7935,290395.0
2017-05-01 12:00:00,33.78,33.8,33.77,33.8,219265.0,23.7935,23.8076,23.7865,23.8076,219265.0
2017-05-01 12:05:00,33.8,33.8,33.77,33.78,221362.0,23.8076,23.8076,23.7865,23.7935,221362.0
2017-05-01 12:10:00,33.78,33.79,33.76,33.78,178199.0,23.7935,23.8005,23.7794,23.7935,178199.0
2017-05-01 12:15:00,33.79,33.79,33.78,33.79,75105.0,23.8005,23.8005,23.7935,23.8005,75105.0
2017-05-01 12:20:00,33.79,33.79,33.77,33.79,288602.0,23.8005,23.8005,23.7865,23.8005,288602.0
2017-05-01 12:25:00,33.79,33.81,33.78,33.8,183518.0,23.8005,23.8146,23.7935,23.8076,183518.0
2017-05-01 12:30:00,33.8,33.81,33.79,33.8,124481.0,23.8076,23.8146,23.8005,23.8076,124481.0
2017-05-01 12:35:00,33.8,33.84,33.8,33.82,135500.0,23.8076,23.8358,23.8076,23.8217,135500.0
2017-05-01 12:40:00,33.83,33.86,33.82,33.84,119916.0,23.8287,23.8498,23.8217,23.8358,119916.0
2017-05-01 12:45:00,33.84,33.85,33.82,33.83,133451.0,23.8358,23.8428,23.8217,23.8287,133451.0
2017-05-01 12:50:00,33.83,33.83,33.79,33.83,277050.0,23.8287,23.8287,23.8005,23.8287,277050.0
2017-05-01 12:55:00,33.82,33.83,33.8,33.82,99927.0,23.8217,23.8287,23.8076,23.8217,99927.0
2017-05-01 13:00:00,33.82,33.83,33.8,33.82,272825.0,23.8217,23.8287,23.8076,23.8217,272825.0
2017-05-01 13:05:00,33.81,33.83,33.81,33.82,109741.0,23.8146,23.8287,23.8146,23.8217,109741.0
2017-05-01 13:10:00,33.82,33.83,33.81,33.83,144387.0,23.8217,23.8287,23.8146,23.8287,144387.0
2017-05-01 13:15:00,33.83,33.85,33.82,33.83,105815.0,23.8287,23.8428,23.8217,23.8287,105815.0
2017-05-01 13:20:00,33.83,33.83,33.81,33.82,54095.0,23.8287,23.8287,23.8146,23.8217,54095.0
2017-05-01 13:25:00,33.82,33.83,33.81,33.83,69016.0,23.8217,23.8287,23.8146,23.8287,69016.0
2017-05-01 13:30:00,33.83,33.84,33.81,33.82,149970.0,23.8287,23.8358,23.8146,23.8217,149970.0
2017-05-01 13:35:00,33.82,33.83,33.81,33.82,178090.0,23.8217,23.8287,23.8146,23.8217,178090.0
2017-05-01 13:40:00,33.82,33.83,33.81,33.82,67878.0,23.8217,23.8287,23.8146,23.8217,67878.0
2017-05-01 13:45:00,33.82,33.82,33.8,33.81,99558.0,23.8217,23.8217,23.8076,23.8146,99558.0
2017-05-01 13:50:00,33.8,33.84,33.8,33.81,156264.0,23.8076,23.8358,23.8076,23.8146,156264.0
2017-05-01 13:55:00,33.82,33.84,33.81,33.84,104852.0,23.8217,23.8358,23.8146,23.8358,104852.0
2017-05-01 14:00:00,33.84,33.87,33.83,33.86,286693.0,23.8358,23.8569,23.8287,23.8498,286693.0
2017-05-01 14:05:00,33.86,33.86,33.84,33.86,212119.0,23.8498,23.8498,23.8358,23.8498,212119.0
2017-05-01 14:10:00,33.86,33.88,33.85,33.86,271969.0,23.8498,23.8639,23.8428,23.8498,271969.0
2017-05-01 14:15:00,33.86,33.86,33.83,33.86,177545.0,23.8498,23.8498,23.8287,23.8498,177545.0
2017-05-01 14:20:00,33.86,33.86,33.85,33.86,52177.0,23.8498,23.8498,23.8428,23.8498,52177.0
2017-05-01 14:25:00,33.85,33.86,33.83,33.83,134575.0,23.8428,23.8498,23.8287,23.8287,134575.0
2017-05-01 14:30:00,33.83,33.84,33.79,33.8,408029.0,23.8287,23.8358,23.8005,23.8076,408029.0
2017-05-01 14:35:00,33.8,33.81,33.79,33.79,380497.0,23.8076,23.8146,23.8005,23.8005,380497.0
2017-05-01 14:40:00,33.8,33.8,33.78,33.8,314564.0,23.8076,23.8076,23.7935,23.8076,314564.0
2017-05-01 14:45:00,33.8,33.84,33.78,33.84,269535.0,23.8076,23.8358,23.7935,23.8358,269535.0
2017-05-01 14:50:00,33.83,33.84,33.81,33.83,225457.0,23.8287,23.8358,23.8146,23.8287,225457.0
2017-05-01 14:55:00,33.83,33.83,33.81,33.82,351493.0,23.8287,23.8287,23.8146,23.8217,351493.0
2017-05-01 15:00:00,33.82,33.83,33.81,33.83,212472.0,23.8217,23.8287,23.8146,23.8287,212472.0
2017-05-01 15:05:00,33.83,33.83,33.82,33.83,273589.0,23.8287,23.8287,23.8217,23.8287,273589.0
2017-05-01 15:10:00,33.83,33.83,33.81,33.83,468573.0,23.8287,23.8287,23.8146,23.8287,468573.0
2017-05-01 15:15:00,33.83,33.83,33.81,33.81,161857.0,23.8287,23.8287,23.8146,23.8146,161857.0
2017-05-01 15:20:00,33.82,33.83,33.81,33.83,378655.0,23.8217,23.8287,23.8146,23.8287,378655.0
2017-05-01 15:25:00,33.83,33.83,33.82,33.83,156534.0,23.8287,23.8287,23.8217,23.8287,156534.0
2017-05-01 15:30:00,33.83,33.84,33.81,33.84,539655.0,23.8287,23.8358,23.8146,23.8358,539655.0
2017-05-01 15:35:00,33.84,33.87,33.83,33.83,360787.0,23.8358,23.8569,23.8287,23.8287,360787.0
2017-05-01 15:40:00,33.83,33.91,33.83,33.86,615482.0,23.8287,23.8851,23.8287,23.8498,615482.0
2017-05-01 15:45:00,33.87,33.87,33.84,33.84,379669.0,23.8569,23.8569,23.8358,23.8358,379669.0
2017-05-01 15:50:00,33.84,33.85,33.79,33.8,577962.0,23.8358,23.8428,23.8005,23.8076,577962.0
2017-05-01 15:55:00,33.8,33.87,33.79,33.8,1580531.0,23.8076,23.8569,23.8005,23.8076,1580531.0
2017-05-02 09:30:00,33.58,33.62,33.27,33.31,1236181.0,23.6526,23.6808,23.4343,23.4624,1236181.0
2017-05-02 09:35:00,33.32,33.35,33.12,33.13,1083156.0,23.4695,23.4906,23.3286,23.3357,1083156.0
2017-05-02 09:40:00,33.13,33.2,33.13,33.19,1128629.0,23.3357,23.385,23.3357,23.3779,1128629.0
2017-05-02 09:45:00,33.19,33.24,33.14,33.19,841367.0,23.3779,23.4131,23.3427,23.3779,841367.0
2017-05-02 09:50:00,33.18,33.19,33.12,33.14,1109326.0,23.3709,23.3779,23.3286,23.3427,1109326.0
2017-05-02 09:55:00,33.14,33.17,33.06,33.14,1356547.0,23.3427,23.3638,23.2863,23.3427,1356547.0
2017-05-02 10:00:00,33.15,33.19,33.11,33.12,679586.0,23.3497,23.3779,23.3216,23.3286,679586.0
2017-05-02 10:05:00,33.12,33.12,32.88,32.91,1590611.0,23.3286,23.3286,23.1596,23.1807,1590611.0
2017-05-02 10:10:00,32.9,32.99,32.9,32.97,586626.0,23.1737,23.237,23.1737,23.223,586626.0
2017-05-02 10:15:00,32.97,33.02,32.92,33.01,483673.0,23.223,23.2582,23.1877,23.2511,483673.0
2017-05-02 10:20:00,33.01,33.15,33.0,33.15,1147377.0,23.2511,23.3497,23.2441,23.3497,1147377.0
2017-05-02 10:25:00,33.15,33.33,33.14,33.3,1021341.0,23.3497,23.4765,23.3427,23.4554,1021341.0
2017-05-02 10:30:00,33.31,33.37,33.24,33.34,718167.0,23.4624,23.5047,23.4131,23.4836,718167.0
2017-05-02 10:35:00,33.34,33.36,33.22,33.23,736830.0,23.4836,23.4977,23.399,23.4061,736830.0
2017-05-02 10:40:00,33.23,33.31,33.21,33.3,261229.0,23.4061,23.4624,23.392,23.4554,261229.0
2017-05-02 10:45:00,33.3,33.35,33.3,33.34,417295.0,23.4554,23.4906,23.4554,23.4836,417295.0
2017-05-02 10:50:00,33.33,33.38,33.29,33.3,615687.0,23.4765,23.5117,23.4484,23.4554,615687.0
2017-05-02 10:55:00,33.3,33.31,33.25,33.27,304442.0,23.4554,23.4624,23.4202,23.4343,304442.0
2017-05-02 11:00:00,33.27,33.28,33.16,33.16,500920.0,23.4343,23.4413,23.3568,23.3568,500920.0
2017-05-02 11:05:00,33.17,33.17,33.1,33.13,712972.0,23.3638,23.3638,23.3145,23.3357,712972.0
2017-05-02 11:10:00,33.13,33.13,33.06,33.1,487135.0,23.3357,23.3357,23.2863,23.3145,487135.0
2017-05-02 11:15:00,33.11,33.17,33.09,33.16,759144.0,23.3216,23.3638,23.3075,23.3568,759144.0
2017-05-02 11:20:00,33.17,33.19,33.13,33.18,610471.0,23.3638,23.3779,23.3357,23.3709,610471.0
2017-05-02 11:25:00,33.18,33.29,33.17,33.27,425614.0,23.3709,23.4484,23.3638,23.4343,425614.0
2017-05-02 11:30:00,33.27,33.27,33.23,33.27,403856.0,23.4343,23.4343,23.4061,23.4343,403856.0
2017-05-02 11:35:00,33.27,33.35,33.26,33.32,304281.0,23.4343,23.4906,23.4272,23.4695,304281.0
2017-05-02 11:40:00,33.32,33.35,33.3,33.3,335286.0,23.4695,23.4906,23.4554,23.4554,335286.0
2017-05-02 11:45:00,33.3,33.42,33.29,33.42,412835.0,23.4554,23.5399,23.4484,23.5399,412835.0
2017-05-02 11:50:00,33.41,33.46,33.41,33.45,396076.0,23.5329,23.5681,23.5329,23.5611,396076.0
2017-05-02 11:55:00,33.45,33.46,33.43,33.45,484497.0,23.5611,23.5681,23.547,23.5611,484497.0
2017-05-02 12:00:00,33.44,33.45,33.35,33.38,426931.0,23.554,23.5611,23.4906,23.5117,426931.0
2017-05-02 12:05:00,33.38,33.4,33.31,33.34,427280.0,23.5117,23.5258,23.4624,23.4836,427280.0
2017-05-02 12:10:00,33.34,33.37,33.32,33.32,311969.0,23.4836,23.5047,23.4695,23.4695,311969.0
2017-05-02 12:15:00,33.33,33.36,33.32,33.36,228688.0,23.4765,23.4977,23.4695,23.4977,228688.0
2017-05-02 12:20:00,33.36,33.43,33.35,33.43,284683.0,23.4977,23.547,23.4906,23.547,284683.0
2017-05-02 12:25:00,33.42,33.43,33.41,33.41,216638.0,23.5399,23.547,23.5329,23.5329,216638.0
2017-05-02 12:30:00,33.42,33.43,33.39,33.43,277193.0,23.5399,23.547,23.5188,23.547,277193.0
2017-05-02 12:35:00,33.43,33.45,33.4,33.44,341676.0,23.547,23.5611,23.5258,23.554,341676.0
2017-05-02 12:40:00,33.44,33.48,33.44,33.48,230592.0,23.554,23.5822,23.554,23.5822,230592.0
2017-05-02 12:45:00,33.48,33.5,33.47,33.48,233184.0,23.5822,23.5963,23.5751,23.5822,233184.0
2017-05-02 12:50:00,33.48,33.5,33.47,33.5,177604.0,23.5822,23.5963,23.5751,23.5963,177604.0
2017-05-02 12:55:00,33.5,33.5,33.48,33.49,225587.0,23.5963,23.5963,23.5822,23.5892,225587.0
2017-05-02 13:00:00,33.5,33.51,33.4,33.4,380962.0,23.5963,23.6033,23.5258,23.5258,380962.0
2017-05-02 13:05:00,33.41,33.42,33.38,33.41,410072.0,23.5329,23.5399,23.5117,23.5329,410072.0
2017-05-02 13:10:00,33.41,33.43,33.41,33.43,139273.0,23.5329,23.547,23.5329,23.547,139273.0
2017-05-02 13:15:00,33.43,33.47,33.42,33.46,285268.0,23.547,23.5751,23.5399,23.5681,285268.0
2017-05-02 13:20:00,33.47,33.5,33.46,33.47,208579.0,23.5751,23.5963,23.5681,23.5751,208579.0
2017-05-02 13:25:00,33.47,33.48,33.45,33.46,157197.0,23.5751,23.5822,23.5611,23.5681,157197.0
2017-05-02 13:30:00,33.47,33.5,33.46,33.48,228881.0,23.5751,23.5963,23.5681,23.5822,228881.0
2017-05-02 13:35:00,33.48,33.5,33.46,33.49,176508.0,23.5822,23.5963,23.5681,23.5892,176508.0
2017-05-02 13:40:00,33.49,33.5,33.48,33.48,254160.0,23.5892,23.5963,23.5822,23.5822,254160.0
2017-05-02 13:45:00,33.48,33.49,33.47,33.48,257284.0,23.5822,23.5892,23.5751,23.5822,257284.0
2017-05-02 13:50:00,33.48,33.5,33.47,33.48,209572.0,23.5822,23.5963,23.5751,23.5822,209572.0
2017-05-02 13:55:00,33.48,33.49,33.48,33.49,123322.0,23.5822,23.5892,23.5822,23.5892,123322.0
2017-05-02 14:00:00,33.48,33.5,33.46,33.5,225373.0,23.5822,23.5963,23.5681,23.5963,225373.0
2017-05-02 14:05:00,33.5,33.5,33.49,33.49,205577.0,23.5963,23.5963,23.5892,23.5892,205577.0
2017-05-02 14:10:00,33.49,33.51,33.47,33.49,357730.0,23.5892,23.6033,23.5751,23.5892,357730.0
2017-05-02 14:15:00,33.5,33.61,33.49,33.61,351843.0,23.5963,23.6738,23.5892,23.6738,351843.0
2017-05-02 14:20:00,33.61,33.63,33.6,33.63,224573.0,23.6738,23.6878,23.6667,23.6878,224573.0
2017-05-02 14:25:00,33.63,33.64,33.59,33.59,356753.0,23.6878,23.6949,23.6597,23.6597,356753.0
2017-05-02 14:30:00,33.59,33.64,33.59,33.64,314533.0,23.6597,23.6949,23.6597,23.6949,314533.0
2017-05-02 14:35:00,33.64,33.68,33.63,33.65,403147.0,23.6949,23.7231,23.6878,23.7019,403147.0
2017-05-02 14:40:00,33.66,33.72,33.65,33.69,471512.0,23.709,23.7512,23.7019,23.7301,471512.0
2017-05-02 14:45:00,33.7,33.71,33.65,33.66,409845.0,23.7371,23.7442,23.7019,23.709,409845.0
2017-05-02 14:50:00,33.66,33.67,33.62,33.63,351052.0,23.709,23.716,23.6808,23.6878,351052.0
2017-05-02 14:55:00,33.64,33.67,33.63,33.64,270551.0,23.6949,23.716,23.6878,23.6949,270551.0
2017-05-02 15:00:00,33.64,33.64,33.57,33.58,199531.0,23.6949,23.6949,23.6456,23.6526,199531.0
2017-05-02 15:05:00,33.57,33.61,33.56,33.61,251974.0,23.6456,23.6738,23.6385,23.6738,251974.0
2017-05-02 15:10:00,33.61,33.63,33.59,33.61,275509.0,23.6738,23.6878,23.6597,23.6738,275509.0
2017-05-02 15:15:00,33.61,33.62,33.57,33.58,237000.0,23.6738,23.6808,23.6456,23.6526,237000.0
2017-05-02 15:20:00,33.58,33.59,33.54,33.59,245452.0,23.6526,23.6597,23.6244,23.6597,245452.0
2017-05-02 15:25:00,33.59,33.6,33.57,33.57,248771.0,23.6597,23.6667,23.6456,23.6456,248771.0
2017-05-02 15:30:00,33.57,33.61,33.57,33.61,220166.0,23.6456,23.6738,23.6456,23.6738,220166.0
2017-05-02 15:35:00,33.61,33.62,33.6,33.62,294448.0,23.6738,23.6808,23.6667,23.6808,294448.0
2017-05-02 15:40:00,33.62,33.64,33.58,33.63,510955.0,23.6808,23.6949,23.6526,23.6878,510955.0
2017-05-02 15:45:00,33.63,33.63,33.57,33.57,727012.0,23.6878,23.6878,23.6456,23.6456,727012.0
2017-05-02 15:50:00,33.58,33.67,33.57,33.64,619464.0,23.6526,23.716,23.6456,23.6949,619464.0
2017-05-02 15:55:00,33.63,33.65,33.57,33.61,1684320.0,23.6878,23.7019,23.6456,23.6738,1684320.0
2017-05-03 09:30:00,33.48,33.59,33.47,33.56,477059.0,23.5822,23.6597,23.5751,23.6385,477059.0
2017-05-03 09:35:00,33.57,33.58,33.5,33.5,271982.0,23.6456,23.6526,23.5963,23.5963,271982.0
2017-05-03 09:40:00,33.51,33.51,33.48,33.49,197526.0,23.6033,23.6033,23.5822,23.5892,197526.0
2017-05-03 09:45:00,33.48,33.49,33.44,33.47,461978.0,23.5822,23.5892,23.554,23.5751,461978.0
2017-05-03 09:50:00,33.47,33.47,33.38,33.43,522195.0,23.5751,23.5751,23.5117,23.547,522195.0
2017-05-03 09:55:00,33.44,33.44,33.36,33.39,733549.0,23.554,23.554,23.4977,23.5188,733549.0
2017-05-03 10:00:00,33.39,33.39,33.3,33.36,813541.0,23.5188,23.5188,23.4554,23.4977,813541.0
2017-05-03 10:05:00,33.36,33.4,33.35,33.4,434300.0,23.4977,23.5258,23.4906,23.5258,434300.0
2017-05-03 10:10:00,33.4,33.47,33.39,33.41,626163.0,23.5258,23.5751,23.5188,23.5329,626163.0
2017-05-03 10:15:00,33.4,33.47,33.39,33.46,303288.0,23.5258,23.5751,23.5188,23.5681,303288.0
2017-05-03 10:20:00,33.46,33.5,33.43,33.45,280925.0,23.5681,23.5963,23.547,23.5611,280925.0
2017-05-03 10:25:00,33.45,33.45,33.4,33.45,151377.0,23.5611,23.5611,23.5258,23.5611,151377.0
2017-05-03 10:30:00,33.44,33.49,33.44,33.49,104178.0,23.554,23.5892,23.554,23.5892,104178.0
2017-05-03 10:35:00,33.48,33.49,33.4,33.41,265567.0,23.5822,23.5892,23.5258,23.5329,265567.0
2017-05-03 10:40:00,33.41,33.47,33.4,33.47,210917.0,23.5329,23.5751,23.5258,23.5751,210917.0
2017-05-03 10:45:00,33.46,33.47,33.42,33.43,162655.0,23.5681,23.5751,23.5399,23.547,162655.0
2017-05-03 10:50:00,33.42,33.43,33.39,33.4,502266.0,23.5399,23.547,23.5188,23.5258,502266.0
2017-05-03 10:55:00,33.39,33.44,33.39,33.43,299318.0,23.5188,23.554,23.5188,23.547,299318.0
2017-05-03 11:00:00,33.42,33.48,33.42,33.48,247533.0,23.5399,23.5822,23.5399,23.5822,247533.0
2017-05-03 11:05:00,33.48,33.5,33.47,33.48,137168.0,23.5822,23.5963,23.5751,23.5822,137168.0
2017-05-03 11:10:00,33.48,33.5,33.47,33.5,79074.0,23.5822,23.5963,23.5751,23.5963,79074.0
2017-05-03 11:15:00,33.5,33.52,33.49,33.52,156371.0,23.5963,23.6104,23.5892,23.6104,156371.0
2017-05-03 11:20:00,33.52,33.56,33.51,33.56,186531.0,23.6104,23.6385,23.6033,23.6385,186531.0
2017-05-03 11:25:00,33.56,33.58,33.51,33.51,176992.0,23.6385,23.6526,23.6033,23.6033,176992.0
2017-05-03 11:30:00,33.51,33.53,33.49,33.53,257696.0,23.6033,23.6174,23.5892,23.6174,257696.0
2017-05-03 11:35:00,33.52,33.55,33.52,33.55,230124.0,23.6104,23.6315,23.6104,23.6315,230124.0
2017-05-03 11:40:00,33.55,33.56,33.54,33.56,118580.0,23.6315,23.6385,23.6244,23.6385,118580.0
2017-05-03 11:45:00,33.55,33.56,33.52,33.55,244171.0,23.6315,23.6385,23.6104,23.6315,244171.0
2017-05-03 11:50:00,33.55,33.56,33.54,33.55,146928.0,23.6315,23.6385,23.6244,23.6315,146928.0
2017-05-03 11:55:00,33.55,33.56,33.54,33.55,220902.0,23.6315,23.6385,23.6244,23.6315,220902.0
2017-05-03 12:00:00,33.55,33.55,33.48,33.52,270844.0,23.6315,23.6315,23.5822,23.6104,270844.0
2017-05-03 12:05:00,33.53,33.53,33.5,33.51,235735.0,23.6174,23.6174,23.5963,23.6033,235735.0
2017-05-03 12:10:00,33.52,33.52,33.49,33.51,251995.0,23.6104,23.6104,23.5892,23.6033,251995.0
2017-05-03 12:15:00,33.5,33.52,33.5,33.52,83554.0,23.5963,23.6104,23.5963,23.6104,83554.0
2017-05-03 12:20:00,33.52,33.52,33.51,33.52,72445.0,23.6104,23.6104,23.6033,23.6104,72445.0
2017-05-03 12:25:00,33.52,33.53,33.51,33.52,116443.0,23.6104,23.6174,23.6033,23.6104,116443.0
2017-05-03 12:30:00,33.52,33.53,33.52,33.53,65090.0,23.6104,23.6174,23.6104,23.6174,65090.0
2017-05-03 12:35:00,33.53,33.54,33.52,33.54,122379.0,23.6174,23.6244,23.6104,23.6244,122379.0
2017-05-03 12:40:00,33.54,33.56,33.54,33.55,221857.0,23.6244,23.6385,23.6244,23.6315,221857.0
2017-05-03 12:45:00,33.55,33.55,33.5,33.5,178892.0,23.6315,23.6315,23.5963,23.5963,178892.0
2017-05-03 12:50:00,33.51,33.51,33.47,33.47,171411.0,23.6033,23.6033,23.5751,23.5751,171411.0
2017-05-03 12:55:00,33.48,33.49,33.46,33.48,137520.0,23.5822,23.5892,23.5681,23.5822,137520.0
2017-05-03 13:00:00,33.49,33.5,33.47,33.47,155765.0,23.5892,23.5963,23.5751,23.5751,155765.0
2017-05-03 13:05:00,33.47,33.49,33.46,33.48,194290.0,23.5751,23.5892,23.5681,23.5822,194290.0
2017-05-03 13:10:00,33.48,33.48,33.4,33.41,365639.0,23.5822,23.5822,23.5258,23.5329,365639.0
2017-05-03 13:15:00,33.41,33.44,33.4,33.44,183772.0,23.5329,23.554,23.5258,23.554,183772.0
2017-05-03 13:20:00,33.43,33.44,33.42,33.43,119112.0,23.547,23.554,23.5399,23.547,119112.0
2017-05-03 13:25:00,33.43,33.43,33.38,33.4,383083.0,23.547,23.547,23.5117,23.5258,383083.0
2017-05-03 13:30:00,33.4,33.43,33.39,33.4,173861.0,23.5258,23.547,23.5188,23.5258,173861.0
2017-05-03 13:35:00,33.4,33.41,33.4,33.41,131137.0,23.5258,23.5329,23.5258,23.5329,131137.0
2017-05-03 13:40:00,33.41,33.41,33.39,33.4,280246.0,23.5329,23.5329,23.5188,23.5258,280246.0
2017-05-03 13:45:00,33.4,33.46,33.39,33.46,172569.0,23.5258,23.5681,23.5188,23.5681,172569.0
2017-05-03 13:50:00,33.45,33.46,33.44,33.45,232815.0,23.5611,23.5681,23.554,23.5611,232815.0
2017-05-03 13:55:00,33.46,33.49,33.45,33.48,229802.0,23.5681,23.5892,23.5611,23.5822,229802.0
2017-05-03 14:00:00,33.48,33.51,33.41,33.41,220271.0,23.5822,23.6033,23.5329,23.5329,220271.0
2017-05-03 14:05:00,33.41,33.48,33.41,33.47,239463.0,23.5329,23.5822,23.5329,23.5751,239463.0
2017-05-03 14:10:00,33.47,33.47,33.42,33.43,455754.0,23.5751,23.5751,23.5399,23.547,455754.0
2017-05-03 14:15:00,33.43,33.46,33.4,33.41,596846.0,23.547,23.5681,23.5258,23.5329,596846.0
2017-05-03 14:20:00,33.41,33.43,33.39,33.41,349928.0,23.5329,23.547,23.5188,23.5329,349928.0
2017-05-03 14:25:00,33.41,33.44,33.4,33.44,260757.0,23.5329,23.554,23.5258,23.554,260757.0
2017-05-03 14:30:00,33.43,33.45,33.43,33.45,161461.0,23.547,23.5611,23.547,23.5611,161461.0
2017-05-03 14:35:00,33.45,33.45,33.39,33.4,212135.0,23.5611,23.5611,23.5188,23.5258,212135.0
2017-05-03 14:40:00,33.4,33.43,33.4,33.43,133063.0,23.5258,23.547,23.5258,23.547,133063.0
2017-05-03 14:45:00,33.43,33.44,33.42,33.44,90937.0,23.547,23.554,23.5399,23.554,90937.0
2017-05-03 14:50:00,33.44,33.45,33.43,33.45,132091.0,23.554,23.5611,23.547,23.5611,132091.0
2017-05-03 14:55:00,33.45,33.45,33.44,33.45,123665.0,23.5611,23.5611,23.554,23.5611,123665.0
2017-05-03 15:00:00,33.45,33.46,33.44,33.45,271845.0,23.5611,23.5681,23.554,23.5611,271845.0
2017-05-03 15:05:00,33.45,33.47,33.44,33.44,269352.0,23.5611,23.5751,23.554,23.554,269352.0
2017-05-03 15:10:00,33.45,33.46,33.44,33.46,104500.0,23.5611,23.5681,23.554,23.5681,104500.0
2017-05-03 15:15:00,33.46,33.47,33.45,33.47,171521.0,23.5681,23.5751,23.5611,23.5751,171521.0
2017-05-03 15:20:00,33.46,33.48,33.45,33.46,254720.0,23.5681,23.5822,23.5611,23.5681,254720.0
2017-05-03 15:25:00,33.46,33.47,33.45,33.47,247295.0,23.5681,23.5751,23.5611,23.5751,247295.0
2017-05-03 15:30:00,33.47,33.52,33.47,33.5,405209.0,23.5751,23.6104,23.5751,23.5963,405209.0
2017-05-03 15:35:00,33.5,33.51,33.49,33.51,261991.0,23.5963,23.6033,23.5892,23.6033,261991.0
2017-05-03 15:40:00,33.5,33.51,33.48,33.49,300899.0,23.5963,23.6033,23.5822,23.5892,300899.0
2017-05-03 15:45:00,33.5,33.5,33.47,33.48,229417.0,23.5963,23.5963,23.5751,23.5822,229417.0
2017-05-03 15:50:00,33.49,33.49,33.44,33.45,699800.0,23.5892,23.5892,23.554,23.5611,699800.0
2017-05-03 15:55:00,33.45,33.46,33.43,33.45,2306545.0,23.5611,23.5681,23.547,23.5611,2306545.0
2017-05-04 09:30:00,33.44,33.44,33.32,33.36,682728.0,23.554,23.554,23.4695,23.4977,682728.0
2017-05-04 09:35:00,33.35,33.43,33.35,33.42,381256.0,23.4906,23.547,23.4906,23.5399,381256.0
2017-05-04 09:40:00,33.42,33.47,33.42,33.44,511253.0,23.5399,23.5751,23.5399,23.554,511253.0
2017-05-04 09:45:00,33.43,33.44,33.36,33.39,267716.0,23.547,23.554,23.4977,23.5188,267716.0
2017-05-04 09:50:00,33.39,33.41,33.36,33.41,373463.0,23.5188,23.5329,23.4977,23.5329,373463.0
2017-05-04 09:55:00,33.41,33.43,33.4,33.41,475237.0,23.5329,23.547,23.5258,23.5329,475237.0
2017-05-04 10:00:00,33.41,33.41,33.38,33.4,380266.0,23.5329,23.5329,23.5117,23.5258,380266.0
2017-05-04 10:05:00,33.39,33.47,33.39,33.47,259755.0,23.5188,23.5751,23.5188,23.5751,259755.0
2017-05-04 10:10:00,33.47,33.47,33.43,33.44,355429.0,23.5751,23.5751,23.547,23.554,355429.0
2017-05-04 10:15:00,33.44,33.45,33.42,33.42,402239.0,23.554,23.5611,23.5399,23.5399,402239.0
2017-05-04 10:20:00,33.42,33.46,33.41,33.44,371201.0,23.5399,23.5681,23.5329,23.554,371201.0
2017-05-04 10:25:00,33.44,33.5,33.43,33.5,343771.0,23.554,23.5963,23.547,23.5963,343771.0
2017-05-04 10:30:00,33.5,33.51,33.49,33.5,491114.0,23.5963,23.6033,23.5892,23.5963,491114.0
2017-05-04 10:35:00,33.49,33.51,33.48,33.51,205223.0,23.5892,23.6033,23.5822,23.6033,205223.0
2017-05-04 10:40:00,33.5,33.53,33.49,33.53,301331.0,23.5963,23.6174,23.5892,23.6174,301331.0
2017-05-04 10:45:00,33.52,33.58,33.52,33.58,444504.0,23.6104,23.6526,23.6104,23.6526,444504.0
2017-05-04 10:50:00,33.58,33.59,33.55,33.55,284670.0,23.6526,23.6597,23.6315,23.6315,284670.0
2017-05-04 10:55:00,33.56,33.59,33.54,33.58,198020.0,23.6385,23.6597,23.6244,23.6526,198020.0
2017-05-04 11:00:00,33.58,33.58,33.54,33.55,522449.0,23.6526,23.6526,23.6244,23.6315,522449.0
2017-05-04 11:05:00,33.55,33.56,33.5,33.51,240465.0,23.6315,23.6385,23.5963,23.6033,240465.0
2017-05-04 11:10:00,33.51,33.52,33.5,33.52,122630.0,23.6033,23.6104,23.5963,23.6104,122630.0
2017-05-04 11:15:00,33.52,33.52,33.49,33.5,189668.0,23.6104,23.6104,23.5892,23.5963,189668.0
2017-05-04 11:20:00,33.5,33.5,33.49,33.5,74375.0,23.5963,23.5963,23.5892,23.5963,74375.0
2017-05-04 11:25:00,33.5,33.52,33.49,33.5,223665.0,23.5963,23.6104,23.5892,23.5963,223665.0
2017-05-04 11:30:00,33.49,33.54,33.49,33.53,101884.0,23.5892,23.6244,23.5892,23.6174,101884.0
2017-05-04 11:35:00,33.54,33.58,33.53,33.57,168452.0,23.6244,23.6526,23.6174,23.6456,168452.0
2017-05-04 11:40:00,33.57,33.59,33.54,33.55,331826.0,23.6456,23.6597,23.6244,23.6315,331826.0
2017-05-04 11:45:00,33.56,33.57,33.53,33.54,156090.0,23.6385,23.6456,23.6174,23.6244,156090.0
2017-05-04 11:50:00,33.54,33.55,33.53,33.54,63771.0,23.6244,23.6315,23.6174,23.6244,63771.0
2017-05-04 11:55:00,33.54,33.54,33.51,33.54,121972.0,23.6244,23.6244,23.6033,23.6244,121972.0
2017-05-04 12:00:00,33.54,33.54,33.43,33.44,386179.0,23.6244,23.6244,23.547,23.554,386179.0
2017-05-04 12:05:00,33.44,33.47,33.43,33.46,151478.0,23.554,23.5751,23.547,23.5681,151478.0
2017-05-04 12:10:00,33.46,33.46,33.41,33.42,245470.0,23.5681,23.5681,23.5329,23.5399,245470.0
2017-05-04 12:15:00,33.42,33.42,33.35,33.36,277372.0,23.5399,23.5399,23.4906,23.4977,277372.0
2017-05-04 12:20:00,33.36,33.41,33.35,33.39,230876.0,23.4977,23.5329,23.4906,23.5188,230876.0
2017-05-04 12:25:00,33.39,33.4,33.37,33.39,159484.0,23.5188,23.5258,23.5047,23.5188,159484.0
2017-05-04 12:30:00,33.39,33.4,33.38,33.38,97605.0,23.5188,23.5258,23.5117,23.5117,97605.0
2017-05-04 12:35:00,33.38,33.4,33.36,33.4,133334.0,23.5117,23.5258,23.4977,23.5258,133334.0
2017-05-04 12:40:00,33.4,33.45,33.39,33.42,399395.0,23.5258,23.5611,23.5188,23.5399,399395.0
2017-05-04 12:45:00,33.42,33.45,33.41,33.41,190422.0,23.5399,23.5611,23.5329,23.5329,190422.0
2017-05-04 12:50:00,33.41,33.47,33.41,33.47,225800.0,23.5329,23.5751,23.5329,23.5751,225800.0
2017-05-04 12:55:00,33.47,33.48,33.45,33.45,215757.0,23.5751,23.5822,23.5611,23.5611,215757.0
2017-05-04 13:00:00,33.46,33.46,33.44,33.45,125602.0,23.5681,23.5681,23.554,23.5611,125602.0
2017-05-04 13:05:00,33.45,33.51,33.43,33.51,1060643.0,23.5611,23.6033,23.547,23.6033,1060643.0
2017-05-04 13:10:00,33.51,33.56,33.5,33.55,169927.0,23.6033,23.6385,23.5963,23.6315,169927.0
2017-05-04 13:15:00,33.55,33.55,33.49,33.51,122769.0,23.6315,23.6315,23.5892,23.6033,122769.0
2017-05-04 13:20:00,33.51,33.51,33.43,33.45,335774.0,23.6033,23.6033,23.547,23.5611,335774.0
2017-05-04 13:25:00,33.46,33.5,33.44,33.47,124488.0,23.5681,23.5963,23.554,23.5751,124488.0
2017-05-04 13:30:00,33.47,33.49,33.47,33.48,70549.0,23.5751,23.5892,23.5751,23.5822,70549.0
2017-05-04 13:35:00,33.48,33.49,33.41,33.42,374117.0,23.5822,23.5892,23.5329,23.5399,374117.0
2017-05-04 13:40:00,33.41,33.42,33.37,33.38,181826.0,23.5329,23.5399,23.5047,23.5117,181826.0
2017-05-04 13:45:00,33.37,33.4,33.37,33.4,263156.0,23.5047,23.5258,23.5047,23.5258,263156.0
2017-05-04 13:50:00,33.4,33.41,33.38,33.38,183659.0,23.5258,23.5329,23.5117,23.5117,183659.0
2017-05-04 13:55:00,33.39,33.4,33.38,33.4,98493.0,23.5188,23.5258,23.5117,23.5258,98493.0
2017-05-04 14:00:00,33.4,33.45,33.39,33.44,101319.0,23.5258,23.5611,23.5188,23.554,101319.0
2017-05-04 14:05:00,33.45,33.45,33.43,33.44,289370.0,23.5611,23.5611,23.547,23.554,289370.0
2017-05-04 14:10:00,33.44,33.44,33.41,33.43,146782.0,23.554,23.554,23.5329,23.547,146782.0
2017-05-04 14:15:00,33.43,33.43,33.37,33.38,227985.0,23.547,23.547,23.5047,23.5117,227985.0
2017-05-04 14:20:00,33.38,33.39,33.35,33.39,250557.0,23.5117,23.5188,23.4906,23.5188,250557.0
2017-05-04 14:25:00,33.39,33.4,33.37,33.39,179938.0,23.5188,23.5258,23.5047,23.5188,179938.0
2017-05-04 14:30:00,33.39,33.4,33.37,33.38,190487.0,23.5188,23.5258,23.5047,23.5117,190487.0
2017-05-04 14:35:00,33.38,33.4,33.38,33.39,125056.0,23.5117,23.5258,23.5117,23.5188,125056.0
2017-05-04 14:40:00,33.39,33.4,33.38,33.4,188733.0,23.5188,23.5258,23.5117,23.5258,188733.0
2017-05-04 14:45:00,33.4,33.4,33.37,33.4,307135.0,23.5258,23.5258,23.5047,23.5258,307135.0
2017-05-04 14:50:00,33.4,33.4,33.39,33.4,143304.0,23.5258,23.5258,23.5188,23.5258,143304.0
2017-05-04 14:55:00,33.4,33.43,33.39,33.43,328907.0,23.5258,23.547,23.5188,23.547,328907.0
2017-05-04 15:00:00,33.43,33.44,33.41,33.43,248791.0,23.547,23.554,23.5329,23.547,248791.0
2017-05-04 15:05:00,33.43,33.43,33.37,33.37,283321.0,23.547,23.547,23.5047,23.5047,283321.0
2017-05-04 15:10:00,33.37,33.39,33.35,33.39,211796.0,23.5047,23.5188,23.4906,23.5188,211796.0
2017-05-04 15:15:00,33.38,33.41,33.38,33.41,184973.0,23.5117,23.5329,23.5117,23.5329,184973.0
2017-05-04 15:20:00,33.41,33.41,33.4,33.41,113625.0,23.5329,23.5329,23.5258,23.5329,113625.0
2017-05-04 15:25:00,33.41,33.41,33.37,33.39,297854.0,23.5329,23.5329,23.5047,23.5188,297854.0
2017-05-04 15:30:00,33.4,33.41,33.39,33.41,308953.0,23.5258,23.5329,23.5188,23.5329,308953.0
2017-05-04 15:35:00,33.41,33.41,33.4,33.41,272414.0,23.5329,23.5329,23.5258,23.5329,272414.0
2017-05-04 15:40:00,33.41,33.42,33.4,33.41,364844.0,23.5329,23.5399,23.5258,23.5329,364844.0
2017-05-04 15:45:00,33.42,33.44,33.39,33.42,671766.0,23.5399,23.554,23.5188,23.5399,671766.0
2017-05-04 15:50:00,33.42,33.44,33.41,33.42,412170.0,23.5399,23.554,23.5329,23.5399,412170.0
2017-05-04 15:55:00,33.42,33.44,33.4,33.44,952175.0,23.5399,23.554,23.5258,23.554,952175.0
2017-05-05 09:30:00,33.44,33.48,33.39,33.41,620743.0,23.554,23.5822,23.5188,23.5329,620743.0
2017-05-05 09:35:00,33.41,33.46,33.4,33.44,290141.0,23.5329,23.5681,23.5258,23.554,290141.0
2017-05-05 09:40:00,33.44,33.44,33.34,33.36,468783.0,23.554,23.554,23.4836,23.4977,468783.0
2017-05-05 09:45:00,33.36,33.39,33.35,33.39,276503.0,23.4977,23.5188,23.4906,23.5188,276503.0
2017-05-05 09:50:00,33.39,33.39,33.33,33.34,655625.0,23.5188,23.5188,23.4765,23.4836,655625.0
2017-05-05 09:55:00,33.34,33.35,33.31,33.34,307886.0,23.4836,23.4906,23.4624,23.4836,307886.0
2017-05-05 10:00:00,33.34,33.35,33.31,33.32,314710.0,23.4836,23.4906,23.4624,23.4695,314710.0
2017-05-05 10:05:00,33.31,33.35,33.3,33.34,265392.0,23.4624,23.4906,23.4554,23.4836,265392.0
2017-05-05 10:10:00,33.33,33.35,33.32,33.33,198801.0,23.4765,23.4906,23.4695,23.4765,198801.0
2017-05-05 10:15:00,33.33,33.33,33.3,33.32,168149.0,23.4765,23.4765,23.4554,23.4695,168149.0
2017-05-05 10:20:00,33.32,33.33,33.3,33.32,153562.0,23.4695,23.4765,23.4554,23.4695,153562.0
2017-05-05 10:25:00,33.32,33.33,33.3,33.32,261789.0,23.4695,23.4765,23.4554,23.4695,261789.0
2017-05-05 10:30:00,33.32,33.33,33.28,33.28,178261.0,23.4695,23.4765,23.4413,23.4413,178261.0
2017-05-05 10:35:00,33.28,33.33,33.28,33.31,220532.0,23.4413,23.4765,23.4413,23.4624,220532.0
2017-05-05 10:40:00,33.32,33.33,33.3,33.31,135951.0,23.4695,23.4765,23.4554,23.4624,135951.0
2017-05-05 10:45:00,33.31,33.36,33.3,33.36,194366.0,23.4624,23.4977,23.4554,23.4977,194366.0
2017-05-05 10:50:00,33.35,33.36,33.34,33.35,140755.0,23.4906,23.4977,23.4836,23.4906,140755.0
2017-05-05 10:55:00,33.34,33.38,33.34,33.37,343833.0,23.4836,23.5117,23.4836,23.5047,343833.0
2017-05-05 11:00:00,33.37,33.37,33.35,33.36,77837.0,23.5047,23.5047,23.4906,23.4977,77837.0
2017-05-05 11:05:00,33.36,33.36,33.34,33.34,105361.0,23.4977,23.4977,23.4836,23.4836,105361.0
2017-05-05 11:10:00,33.34,33.35,33.32,33.34,240363.0,23.4836,23.4906,23.4695,23.4836,240363.0
2017-05-05 11:15:00,33.34,33.35,33.33,33.35,162495.0,23.4836,23.4906,23.4765,23.4906,162495.0
2017-05-05 11:20:00,33.34,33.35,33.31,33.33,465742.0,23.4836,23.4906,23.4624,23.4765,465742.0
2017-05-05 11:25:00,33.33,33.33,33.32,33.33,255478.0,23.4765,23.4765,23.4695,23.4765,255478.0
2017-05-05 11:30:00,33.33,33.34,33.32,33.34,236265.0,23.4765,23.4836,23.4695,23.4836,236265.0
2017-05-05 11:35:00,33.34,33.35,33.31,33.33,200507.0,23.4836,23.4906,23.4624,23.4765,200507.0
2017-05-05 11:40:00,33.34,33.34,33.32,33.33,187001.0,23.4836,23.4836,23.4695,23.4765,187001.0
2017-05-05 11:45:00,33.33,33.34,33.31,33.31,302912.0,23.4765,23.4836,23.4624,23.4624,302912.0
2017-05-05 11:50:00,33.31,33.32,33.29,33.3,147333.0,23.4624,23.4695,23.4484,23.4554,147333.0
2017-05-05 11:55:00,33.29,33.3,33.28,33.29,323712.0,23.4484,23.4554,23.4413,23.4484,323712.0
2017-05-05 12:00:00,33.29,33.3,33.26,33.27,231716.0,23.4484,23.4554,23.4272,23.4343,231716.0
2017-05-05 12:05:00,33.27,33.28,33.25,33.27,333372.0,23.4343,23.4413,23.4202,23.4343,333372.0
2017-05-05 12:10:00,33.27,33.29,33.27,33.29,146661.0,23.4343,23.4484,23.4343,23.4484,146661.0
2017-05-05 12:15:00,33.29,33.29,33.27,33.27,192703.0,23.4484,23.4484,23.4343,23.4343,192703.0
2017-05-05 12:20:00,33.27,33.28,33.26,33.26,301482.0,23.4343,23.4413,23.4272,23.4272,301482.0
2017-05-05 12:25:00,33.26,33.31,33.26,33.3,119841.0,23.4272,23.4624,23.4272,23.4554,119841.0
2017-05-05 12:30:00,33.3,33.31,33.26,33.28,307717.0,23.4554,23.4624,23.4272,23.4413,307717.0
2017-05-05 12:35:00,33.27,33.3,33.27,33.29,159977.0,23.4343,23.4554,23.4343,23.4484,159977.0
2017-05-05 12:40:00,33.3,33.31,33.29,33.3,62144.0,23.4554,23.4624,23.4484,23.4554,62144.0
2017-05-05 12:45:00,33.3,33.32,33.29,33.3,214185.0,23.4554,23.4695,23.4484,23.4554,214185.0
2017-05-05 12:50:00,33.3,33.33,33.3,33.31,93123.0,23.4554,23.4765,23.4554,23.4624,93123.0
2017-05-05 12:55:00,33.32,33.32,33.3,33.3,123095.0,23.4695,23.4695,23.4554,23.4554,123095.0
2017-05-05 13:00:00,33.3,33.32,33.3,33.32,111959.0,23.4554,23.4695,23.4554,23.4695,111959.0
2017-05-05 13:05:00,33.32,33.33,33.31,33.32,131711.0,23.4695,23.4765,23.4624,23.4695,131711.0
2017-05-05 13:10:00,33.31,33.32,33.28,33.29,235154.0,23.4624,23.4695,23.4413,23.4484,235154.0
2017-05-05 13:15:00,33.29,33.3,33.29,33.29,52083.0,23.4484,23.4554,23.4484,23.4484,52083.0
2017-05-05 13:20:00,33.3,33.3,33.29,33.3,77059.0,23.4554,23.4554,23.4484,23.4554,77059.0
2017-05-05 13:25:00,33.29,33.3,33.25,33.27,443376.0,23.4484,23.4554,23.4202,23.4343,443376.0
2017-05-05 13:30:00,33.27,33.28,33.25,33.25,620134.0,23.4343,23.4413,23.4202,23.4202,620134.0
2017-05-05 13:35:00,33.25,33.26,33.23,33.25,208833.0,23.4202,23.4272,23.4061,23.4202,208833.0
2017-05-05 13:40:00,33.25,33.26,33.23,33.23,325074.0,23.4202,23.4272,23.4061,23.4061,325074.0
2017-05-05 13:45:00,33.24,33.27,33.23,33.27,193801.0,23.4131,23.4343,23.4061,23.4343,193801.0
2017-05-05 13:50:00,33.26,33.27,33.24,33.26,399021.0,23.4272,23.4343,23.4131,23.4272,399021.0
2017-05-05 13:55:00,33.27,33.31,33.26,33.3,127184.0,23.4343,23.4624,23.4272,23.4554,127184.0
2017-05-05 14:00:00,33.31,33.35,33.3,33.33,232930.0,23.4624,23.4906,23.4554,23.4765,232930.0
2017-05-05 14:05:00,33.33,33.34,33.33,33.33,76032.0,23.4765,23.4836,23.4765,23.4765,76032.0
2017-05-05 14:10:00,33.33,33.34,33.31,33.32,192799.0,23.4765,23.4836,23.4624,23.4695,192799.0
2017-05-05 14:15:00,33.33,33.34,33.28,33.29,303410.0,23.4765,23.4836,23.4413,23.4484,303410.0
2017-05-05 14:20:00,33.29,33.31,33.28,33.3,255833.0,23.4484,23.4624,23.4413,23.4554,255833.0
2017-05-05 14:25:00,33.3,33.32,33.3,33.3,103434.0,23.4554,23.4695,23.4554,23.4554,103434.0
2017-05-05 14:30:00,33.3,33.33,33.3,33.32,175686.0,23.4554,23.4765,23.4554,23.4695,175686.0
2017-05-05 14:35:00,33.32,33.33,33.3,33.3,133894.0,23.4695,23.4765,23.4554,23.4554,133894.0
2017-05-05 14:40:00,33.3,33.33,33.3,33.33,197194.0,23.4554,23.4765,23.4554,23.4765,197194.0
2017-05-05 14:45:00,33.32,33.38,33.32,33.36,129981.0,23.4695,23.5117,23.4695,23.4977,129981.0
2017-05-05 14:50:00,33.36,33.39,33.35,33.38,176480.0,23.4977,23.5188,23.4906,23.5117,176480.0
2017-05-05 14:55:00,33.39,33.4,33.37,33.38,231360.0,23.5188,23.5258,23.5047,23.5117,231360.0
2017-05-05 15:00:00,33.37,33.38,33.35,33.36,111114.0,23.5047,23.5117,23.4906,23.4977,111114.0
2017-05-05 15:05:00,33.36,33.39,33.35,33.39,207169.0,23.4977,23.5188,23.4906,23.5188,207169.0
2017-05-05 15:10:00,33.39,33.44,33.38,33.43,264010.0,23.5188,23.554,23.5117,23.547,264010.0
2017-05-05 15:15:00,33.42,33.43,33.39,33.4,119016.0,23.5399,23.547,23.5188,23.5258,119016.0
2017-05-05 15:20:00,33.4,33.43,33.4,33.42,153072.0,23.5258,23.547,23.5258,23.5399,153072.0
2017-05-05 15:25:00,33.43,33.43,33.39,33.39,151232.0,23.547,23.547,23.5188,23.5188,151232.0
2017-05-05 15:30:00,33.39,33.43,33.37,33.42,386806.0,23.5188,23.547,23.5047,23.5399,386806.0
2017-05-05 15:35:00,33.42,33.45,33.41,33.42,233904.0,23.5399,23.5611,23.5329,23.5399,233904.0
2017-05-05 15:40:00,33.42,33.46,33.42,33.42,252184.0,23.5399,23.5681,23.5399,23.5399,252184.0
2017-05-05 15:45:00,33.43,33.45,33.41,33.44,326200.0,23.547,23.5611,23.5329,23.554,326200.0
2017-05-05 15:50:00,33.45,33.46,33.43,33.43,394597.0,23.5611,23.5681,23.547,23.547,394597.0
2017-05-05 15:55:00,33.44,33.48,33.42,33.48,1224726.0,23.554,23.5822,23.5399,23.5822,1224726.0
2017-05-08 09:30:00,33.4,33.43,33.35,33.41,469316.0,23.5258,23.547,23.4906,23.5329,469316.0
2017-05-08 09:35:00,33.41,33.46,33.37,33.41,315933.0,23.5329,23.5681,23.5047,23.5329,315933.0
2017-05-08 09:40:00,33.42,33.46,33.39,33.45,182303.0,23.5399,23.5681,23.5188,23.5611,182303.0
2017-05-08 09:45:00,33.46,33.47,33.39,33.41,153523.0,23.5681,23.5751,23.5188,23.5329,153523.0
2017-05-08 09:50:00,33.41,33.49,33.41,33.48,269672.0,23.5329,23.5892,23.5329,23.5822,269672.0
2017-05-08 09:55:00,33.48,33.49,33.46,33.47,110425.0,23.5822,23.5892,23.5681,23.5751,110425.0
2017-05-08 10:00:00,33.47,33.54,33.47,33.53,260495.0,23.5751,23.6244,23.5751,23.6174,260495.0
2017-05-08 10:05:00,33.53,33.57,33.52,33.57,164608.0,23.6174,23.6456,23.6104,23.6456,164608.0
2017-05-08 10:10:00,33.57,33.57,33.54,33.55,257281.0,23.6456,23.6456,23.6244,23.6315,257281.0
2017-05-08 10:15:00,33.55,33.56,33.51,33.52,137622.0,23.6315,23.6385,23.6033,23.6104,137622.0
2017-05-08 10:20:00,33.52,33.53,33.51,33.51,149223.0,23.6104,23.6174,23.6033,23.6033,149223.0
2017-05-08 10:25:00,33.52,33.52,33.5,33.52,240454.0,23.6104,23.6104,23.5963,23.6104,240454.0
2017-05-08 10:30:00,33.52,33.53,33.5,33.51,295072.0,23.6104,23.6174,23.5963,23.6033,295072.0
2017-05-08 10:35:00,33.51,33.51,33.49,33.49,165502.0,23.6033,23.6033,23.5892,23.5892,165502.0
2017-05-08 10:40:00,33.5,33.5,33.48,33.49,351768.0,23.5963,23.5963,23.5822,23.5892,351768.0
2017-05-08 10:45:00,33.48,33.51,33.48,33.51,161392.0,23.5822,23.6033,23.5822,23.6033,161392.0
2017-05-08 10:50:00,33.51,33.52,33.49,33.51,219635.0,23.6033,23.6104,23.5892,23.6033,219635.0
2017-05-08 10:55:00,33.51,33.53,33.49,33.53,299918.0,23.6033,23.6174,23.5892,23.6174,299918.0
2017-05-08 11:00:00,33.52,33.53,33.5,33.52,184010.0,23.6104,23.6174,23.5963,23.6104,184010.0
2017-05-08 11:05:00,33.52,33.53,33.51,33.52,178550.0,23.6104,23.6174,23.6033,23.6104,178550.0
2017-05-08 11:10:00,33.51,33.52,33.49,33.51,263440.0,23.6033,23.6104,23.5892,23.6033,263440.0
2017-05-08 11:15:00,33.51,33.54,33.5,33.54,129026.0,23.6033,23.6244,23.5963,23.6244,129026.0
2017-05-08 11:20:00,33.54,33.55,33.53,33.55,146248.0,23.6244,23.6315,23.6174,23.6315,146248.0
2017-05-08 11:25:00,33.54,33.58,33.54,33.56,268644.0,23.6244,23.6526,23.6244,23.6385,268644.0
2017-05-08 11:30:00,33.55,33.58,33.55,33.57,163297.0,23.6315,23.6526,23.6315,23.6456,163297.0
2017-05-08 11:35:00,33.57,33.6,33.56,33.6,313317.0,23.6456,23.6667,23.6385,23.6667,313317.0
2017-05-08 11:40:00,33.6,33.62,33.59,33.62,145883.0,23.6667,23.6808,23.6597,23.6808,145883.0
2017-05-08 11:45:00,33.62,33.62,33.58,33.59,187823.0,23.6808,23.6808,23.6526,23.6597,187823.0
2017-05-08 11:50:00,33.58,33.61,33.58,33.59,84047.0,23.6526,23.6738,23.6526,23.6597,84047.0
2017-05-08 11:55:00,33.59,33.6,33.57,33.57,100762.0,23.6597,23.6667,23.6456,23.6456,100762.0
2017-05-08 12:00:00,33.58,33.59,33.56,33.57,115471.0,23.6526,23.6597,23.6385,23.6456,115471.0
2017-05-08 12:05:00,33.57,33.57,33.53,33.54,82535.0,23.6456,23.6456,23.6174,23.6244,82535.0
2017-05-08 12:10:00,33.54,33.54,33.51,33.52,101851.0,23.6244,23.6244,23.6033,23.6104,101851.0
2017-05-08 12:15:00,33.53,33.55,33.52,33.54,98625.0,23.6174,23.6315,23.6104,23.6244,98625.0
2017-05-08 12:20:00,33.54,33.56,33.53,33.56,142538.0,23.6244,23.6385,23.6174,23.6385,142538.0
2017-05-08 12:25:00,33.55,33.57,33.54,33.55,176596.0,23.6315,23.6456,23.6244,23.6315,176596.0
2017-05-08 12:30:00,33.55,33.57,33.55,33.56,128349.0,23.6315,23.6456,23.6315,23.6385,128349.0
2017-05-08 12:35:00,33.56,33.59,33.56,33.58,128395.0,23.6385,23.6597,23.6385,23.6526,128395.0
2017-05-08 12:40:00,33.59,33.59,33.57,33.57,94257.0,23.6597,23.6597,23.6456,23.6456,94257.0
2017-05-08 12:45:00,33.58,33.58,33.56,33.58,52425.0,23.6526,23.6526,23.6385,23.6526,52425.0
2017-05-08 12:50:00,33.58,33.58,33.55,33.55,77850.0,23.6526,23.6526,23.6315,23.6315,77850.0
2017-05-08 12:55:00,33.55,33.57,33.55,33.55,45244.0,23.6315,23.6456,23.6315,23.6315,45244.0
2017-05-08 13:00:00,33.55,33.56,33.53,33.54,75914.0,23.6315,23.6385,23.6174,23.6244,75914.0
2017-05-08 13:05:00,33.54,33.54,33.53,33.54,58412.0,23.6244,23.6244,23.6174,23.6244,58412.0
2017-05-08 13:10:00,33.54,33.56,33.53,33.55,103594.0,23.6244,23.6385,23.6174,23.6315,103594.0
2017-05-08 13:15:00,33.55,33.56,33.54,33.56,31602.0,23.6315,23.6385,23.6244,23.6385,31602.0
2017-05-08 13:20:00,33.55,33.56,33.54,33.54,57332.0,23.6315,23.6385,23.6244,23.6244,57332.0
2017-05-08 13:25:00,33.55,33.55,33.53,33.55,80348.0,23.6315,23.6315,23.6174,23.6315,80348.0
2017-05-08 13:30:00,33.55,33.55,33.53,33.54,53377.0,23.6315,23.6315,23.6174,23.6244,53377.0
2017-05-08 13:35:00,33.54,33.54,33.52,33.53,98775.0,23.6244,23.6244,23.6104,23.6174,98775.0
2017-05-08 13:40:00,33.52,33.53,33.5,33.51,65448.0,23.6104,23.6174,23.5963,23.6033,65448.0
2017-05-08 13:45:00,33.51,33.53,33.5,33.5,83889.0,23.6033,23.6174,23.5963,23.5963,83889.0
2017-05-08 13:50:00,33.5,33.51,33.48,33.5,174694.0,23.5963,23.6033,23.5822,23.5963,174694.0
2017-05-08 13:55:00,33.5,33.51,33.49,33.5,182960.0,23.5963,23.6033,23.5892,23.5963,182960.0
2017-05-08 14:00:00,33.5,33.5,33.47,33.48,214123.0,23.5963,23.5963,23.5751,23.5822,214123.0
2017-05-08 14:05:00,33.48,33.5,33.44,33.44,226531.0,23.5822,23.5963,23.554,23.554,226531.0
2017-05-08 14:10:00,33.44,33.47,33.44,33.45,85394.0,23.554,23.5751,23.554,23.5611,85394.0
2017-05-08 14:15:00,33.45,33.48,33.44,33.46,165242.0,23.5611,23.5822,23.554,23.5681,165242.0
2017-05-08 14:20:00,33.46,33.47,33.45,33.47,97394.0,23.5681,23.5751,23.5611,23.5751,97394.0
2017-05-08 14:25:00,33.47,33.47,33.45,33.46,228464.0,23.5751,23.5751,23.5611,23.5681,228464.0
2017-05-08 14:30:00,33.46,33.47,33.46,33.47,77459.0,23.5681,23.5751,23.5681,23.5751,77459.0
2017-05-08 14:35:00,33.46,33.47,33.44,33.45,153626.0,23.5681,23.5751,23.554,23.5611,153626.0
2017-05-08 14:40:00,33.45,33.46,33.44,33.45,115873.0,23.5611,23.5681,23.554,23.5611,115873.0
2017-05-08 14:45:00,33.45,33.46,33.44,33.45,83695.0,23.5611,23.5681,23.554,23.5611,83695.0
2017-05-08 14:50:00,33.45,33.46,33.45,33.45,53878.0,23.5611,23.5681,23.5611,23.5611,53878.0
2017-05-08 14:55:00,33.46,33.48,33.45,33.48,235221.0,23.5681,23.5822,23.5611,23.5822,235221.0
2017-05-08 15:00:00,33.48,33.5,33.46,33.48,215052.0,23.5822,23.5963,23.5681,23.5822,215052.0
2017-05-08 15:05:00,33.47,33.47,33.45,33.45,81552.0,23.5751,23.5751,23.5611,23.5611,81552.0
2017-05-08 15:10:00,33.46,33.48,33.45,33.48,110553.0,23.5681,23.5822,23.5611,23.5822,110553.0
2017-05-08 15:15:00,33.48,33.5,33.47,33.48,123868.0,23.5822,23.5963,23.5751,23.5822,123868.0
2017-05-08 15:20:00,33.48,33.49,33.44,33.44,249834.0,23.5822,23.5892,23.554,23.554,249834.0
2017-05-08 15:25:00,33.44,33.45,33.42,33.44,158445.0,23.554,23.5611,23.5399,23.554,158445.0
2017-05-08 15:30:00,33.43,33.44,33.41,33.42,326058.0,23.547,23.554,23.5329,23.5399,326058.0
2017-05-08 15:35:00,33.41,33.42,33.4,33.41,481295.0,23.5329,23.5399,23.5258,23.5329,481295.0
2017-05-08 15:40:00,33.41,33.42,33.4,33.41,318600.0,23.5329,23.5399,23.5258,23.5329,318600.0
2017-05-08 15:45:00,33.4,33.42,33.38,33.41,608980.0,23.5258,23.5399,23.5117,23.5329,608980.0
2017-05-08 15:50:00,33.41,33.42,33.4,33.41,364158.0,23.5329,23.5399,23.5258,23.5329,364158.0
2017-05-08 15:55:00,33.4,33.44,33.38,33.44,1308963.0,23.5258,23.554,23.5117,23.554,1308963.0
2017-05-09 09:30:00,33.56,33.59,33.48,33.48,617294.0,23.6385,23.6597,23.5822,23.5822,617294.0
2017-05-09 09:35:00,33.49,33.49,33.36,33.36,375384.0,23.5892,23.5892,23.4977,23.4977,375384.0
2017-05-09 09:40:00,33.37,33.46,33.35,33.44,198620.0,23.5047,23.5681,23.4906,23.554,198620.0
2017-05-09 09:45:00,33.44,33.47,33.4,33.4,135418.0,23.554,23.5751,23.5258,23.5258,135418.0
2017-05-09 09:50:00,33.4,33.44,33.37,33.44,212965.0,23.5258,23.554,23.5047,23.554,212965.0
2017-05-09 09:55:00,33.44,33.45,33.36,33.38,252762.0,23.554,23.5611,23.4977,23.5117,252762.0
2017-05-09 10:00:00,33.38,33.45,33.37,33.44,152963.0,23.5117,23.5611,23.5047,23.554,152963.0
2017-05-09 10:05:00,33.44,33.46,33.41,33.41,273029.0,23.554,23.5681,23.5329,23.5329,273029.0
2017-05-09 10:10:00,33.42,33.42,33.39,33.4,206542.0,23.5399,23.5399,23.5188,23.5258,206542.0
2017-05-09 10:15:00,33.4,33.43,33.4,33.41,225244.0,23.5258,23.547,23.5258,23.5329,225244.0
2017-05-09 10:20:00,33.41,33.43,33.41,33.42,165930.0,23.5329,23.547,23.5329,23.5399,165930.0
2017-05-09 10:25:00,33.42,33.42,33.41,33.41,69082.0,23.5399,23.5399,23.5329,23.5329,69082.0
2017-05-09 10:30:00,33.41,33.42,33.38,33.41,205377.0,23.5329,23.5399,23.5117,23.5329,205377.0
2017-05-09 10:35:00,33.41,33.43,33.4,33.41,142315.0,23.5329,23.547,23.5258,23.5329,142315.0
2017-05-09 10:40:00,33.42,33.42,33.37,33.4,160495.0,23.5399,23.5399,23.5047,23.5258,160495.0
2017-05-09 10:45:00,33.4,33.41,33.38,33.4,147823.0,23.5258,23.5329,23.5117,23.5258,147823.0
2017-05-09 10:50:00,33.4,33.4,33.37,33.39,103989.0,23.5258,23.5258,23.5047,23.5188,103989.0
2017-05-09 10:55:00,33.39,33.41,33.37,33.39,219590.0,23.5188,23.5329,23.5047,23.5188,219590.0
2017-05-09 11:00:00,33.4,33.41,33.38,33.41,110388.0,23.5258,23.5329,23.5117,23.5329,110388.0
2017-05-09 11:05:00,33.4,33.47,33.4,33.43,192593.0,23.5258,23.5751,23.5258,23.547,192593.0
2017-05-09 11:10:00,33.43,33.45,33.42,33.45,99210.0,23.547,23.5611,23.5399,23.5611,99210.0
2017-05-09 11:15:00,33.45,33.45,33.41,33.41,125451.0,23.5611,23.5611,23.5329,23.5329,125451.0
2017-05-09 11:20:00,33.41,33.45,33.4,33.45,128715.0,23.5329,23.5611,23.5258,23.5611,128715.0
2017-05-09 11:25:00,33.45,33.45,33.42,33.42,99734.0,23.5611,23.5611,23.5399,23.5399,99734.0
2017-05-09 11:30:00,33.42,33.45,33.41,33.44,167557.0,23.5399,23.5611,23.5329,23.554,167557.0
2017-05-09 11:35:00,33.43,33.44,33.4,33.4,90155.0,23.547,23.554,23.5258,23.5258,90155.0
2017-05-09 11:40:00,33.4,33.41,33.39,33.41,175851.0,23.5258,23.5329,23.5188,23.5329,175851.0
2017-05-09 11:45:00,33.41,33.44,33.4,33.41,126970.0,23.5329,23.554,23.5258,23.5329,126970.0
2017-05-09 11:50:00,33.42,33.43,33.41,33.43,146327.0,23.5399,23.547,23.5329,23.547,146327.0
2017-05-09 11:55:00,33.43,33.43,33.39,33.4,141213.0,23.547,23.547,23.5188,23.5258,141213.0
2017-05-09 12:00:00,33.39,33.41,33.39,33.39,181720.0,23.5188,23.5329,23.5188,23.5188,181720.0
2017-05-09 12:05:00,33.4,33.42,33.39,33.41,120363.0,23.5258,23.5399,23.5188,23.5329,120363.0
2017-05-09 12:10:00,33.42,33.43,33.4,33.42,146924.0,23.5399,23.547,23.5258,23.5399,146924.0
2017-05-09 12:15:00,33.43,33.43,33.41,33.42,141752.0,23.547,23.547,23.5329,23.5399,141752.0
2017-05-09 12:20:00,33.42,33.44,33.41,33.43,169936.0,23.5399,23.554,23.5329,23.547,169936.0
2017-05-09 12:25:00,33.42,33.43,33.42,33.43,72762.0,23.5399,23.547,23.5399,23.547,72762.0
2017-05-09 12:30:00,33.43,33.46,33.42,33.46,101475.0,23.547,23.5681,23.5399,23.5681,101475.0
2017-05-09 12:35:00,33.46,33.49,33.45,33.48,89612.0,23.5681,23.5892,23.5611,23.5822,89612.0
2017-05-09 12:40:00,33.48,33.49,33.47,33.47,79408.0,23.5822,23.5892,23.5751,23.5751,79408.0
2017-05-09 12:45:00,33.48,33.49,33.47,33.47,76353.0,23.5822,23.5892,23.5751,23.5751,76353.0
2017-05-09 12:50:00,33.48,33.48,33.43,33.44,146963.0,23.5822,23.5822,23.547,23.554,146963.0
2017-05-09 12:55:00,33.44,33.44,33.43,33.44,101054.0,23.554,23.554,23.547,23.554,101054.0
2017-05-09 13:00:00,33.44,33.45,33.43,33.44,208601.0,23.554,23.5611,23.547,23.554,208601.0
2017-05-09 13:05:00,33.43,33.44,33.43,33.43,39816.0,23.547,23.554,23.547,23.547,39816.0
2017-05-09 13:10:00,33.44,33.44,33.41,33.44,176609.0,23.554,23.554,23.5329,23.554,176609.0
2017-05-09 13:15:00,33.43,33.44,33.43,33.44,45561.0,23.547,23.554,23.547,23.554,45561.0
2017-05-09 13:20:00,33.44,33.44,33.42,33.44,144820.0,23.554,23.554,23.5399,23.554,144820.0
2017-05-09 13:25:00,33.44,33.44,33.4,33.41,200228.0,23.554,23.554,23.5258,23.5329,200228.0
2017-05-09 13:30:00,33.41,33.42,33.4,33.41,77297.0,23.5329,23.5399,23.5258,23.5329,77297.0
2017-05-09 13:35:00,33.42,33.45,33.41,33.44,106122.0,23.5399,23.5611,23.5329,23.554,106122.0
2017-05-09 13:40:00,33.44,33.44,33.42,33.43,88770.0,23.554,23.554,23.5399,23.547,88770.0
2017-05-09 13:45:00,33.42,33.43,33.4,33.41,91922.0,23.5399,23.547,23.5258,23.5329,91922.0
2017-05-09 13:50:00,33.42,33.44,33.41,33.43,98719.0,23.5399,23.554,23.5329,23.547,98719.0
2017-05-09 13:55:00,33.43,33.44,33.4,33.41,151077.0,23.547,23.554,23.5258,23.5329,151077.0
2017-05-09 14:00:00,33.4,33.42,33.4,33.41,134737.0,23.5258,23.5399,23.5258,23.5329,134737.0
2017-05-09 14:05:00,33.41,33.43,33.4,33.43,115306.0,23.5329,23.547,23.5258,23.547,115306.0
2017-05-09 14:10:00,33.43,33.43,33.41,33.41,115232.0,23.547,23.547,23.5329,23.5329,115232.0
2017-05-09 14:15:00,33.42,33.43,33.4,33.42,96868.0,23.5399,23.547,23.5258,23.5399,96868.0
2017-05-09 14:20:00,33.42,33.43,33.41,33.42,89183.0,23.5399,23.547,23.5329,23.5399,89183.0
2017-05-09 14:25:00,33.42,33.43,33.41,33.41,82806.0,23.5399,23.547,23.5329,23.5329,82806.0
2017-05-09 14:30:00,33.42,33.44,33.41,33.43,84022.0,23.5399,23.554,23.5329,23.547,84022.0
2017-05-09 14:35:00,33.44,33.44,33.4,33.4,184336.0,23.554,23.554,23.5258,23.5258,184336.0
2017-05-09 14:40:00,33.4,33.41,33.39,33.4,151196.0,23.5258,23.5329,23.5188,23.5258,151196.0
2017-05-09 14:45:00,33.4,33.42,33.39,33.41,94702.0,23.5258,23.5399,23.5188,23.5329,94702.0
2017-05-09 14:50:00,33.41,33.41,33.4,33.41,88523.0,23.5329,23.5329,23.5258,23.5329,88523.0
2017-05-09 14:55:00,33.41,33.41,33.4,33.4,206184.0,23.5329,23.5329,23.5258,23.5258,206184.0
2017-05-09 15:00:00,33.4,33.42,33.4,33.41,130986.0,23.5258,23.5399,23.5258,23.5329,130986.0
2017-05-09 15:05:00,33.41,33.42,33.4,33.41,140361.0,23.5329,23.5399,23.5258,23.5329,140361.0
2017-05-09 15:10:00,33.41,33.42,33.4,33.41,141895.0,23.5329,23.5399,23.5258,23.5329,141895.0
2017-05-09 15:15:00,33.41,33.42,33.41,33.42,111624.0,23.5329,23.5399,23.5329,23.5399,111624.0
2017-05-09 15:20:00,33.42,33.43,33.41,33.42,223826.0,23.5399,23.547,23.5329,23.5399,223826.0
2017-05-09 15:25:00,33.43,33.43,33.41,33.41,149824.0,23.547,23.547,23.5329,23.5329,149824.0
2017-05-09 15:30:00,33.41,33.42,33.38,33.41,594438.0,23.5329,23.5399,23.5117,23.5329,594438.0
2017-05-09 15:35:00,33.42,33.42,33.35,33.38,570411.0,23.5399,23.5399,23.4906,23.5117,570411.0
2017-05-09 15:40:00,33.38,33.39,33.36,33.38,376555.0,23.5117,23.5188,23.4977,23.5117,376555.0
2017-05-09 15:45:00,33.39,33.42,33.38,33.41,502460.0,23.5188,23.5399,23.5117,23.5329,502460.0
2017-05-09 15:50:00,33.42,33.42,33.39,33.39,402918.0,23.5399,23.5399,23.5188,23.5188,402918.0
2017-05-09 15:55:00,33.4,33.4,33.37,33.38,1092893.0,23.5258,23.5258,23.5047,23.5117,1092893.0
2017-05-10 09:30:00,33.0,33.0,32.91,32.92,1141465.0,23.4693,23.4693,23.4053,23.4124,1141465.0
2017-05-10 09:35:00,32.92,33.03,32.9,32.96,454350.0,23.4124,23.4906,23.3982,23.4408,454350.0
2017-05-10 09:40:00,32.95,33.03,32.95,32.97,237060.0,23.4337,23.4906,23.4337,23.4479,237060.0
2017-05-10 09:45:00,32.98,33.0,32.95,32.97,297662.0,23.4551,23.4693,23.4337,23.4479,297662.0
2017-05-10 09:50:00,32.98,32.99,32.96,32.98,191437.0,23.4551,23.4622,23.4408,23.4551,191437.0
2017-05-10 09:55:00,32.98,33.01,32.94,32.96,3004775.0,23.4551,23.4764,23.4266,23.4408,3004775.0
2017-05-10 10:00:00,32.96,32.98,32.94,32.95,2915471.0,23.4408,23.4551,23.4266,23.4337,2915471.0
2017-05-10 10:05:00,32.95,32.98,32.93,32.93,222474.0,23.4337,23.4551,23.4195,23.4195,222474.0
2017-05-10 10:10:00,32.94,32.97,32.92,32.95,239991.0,23.4266,23.4479,23.4124,23.4337,239991.0
2017-05-10 10:15:00,32.95,32.99,32.94,32.98,273365.0,23.4337,23.4622,23.4266,23.4551,273365.0
2017-05-10 10:20:00,32.98,32.99,32.96,32.99,231287.0,23.4551,23.4622,23.4408,23.4622,231287.0
2017-05-10 10:25:00,32.98,33.0,32.95,32.95,234593.0,23.4551,23.4693,23.4337,23.4337,234593.0
2017-05-10 10:30:00,32.95,32.95,32.91,32.94,482972.0,23.4337,23.4337,23.4053,23.4266,482972.0
2017-05-10 10:35:00,32.94,32.95,32.92,32.93,294103.0,23.4266,23.4337,23.4124,23.4195,294103.0
2017-05-10 10:40:00,32.92,32.93,32.9,32.91,336175.0,23.4124,23.4195,23.3982,23.4053,336175.0
2017-05-10 10:45:00,32.91,32.92,32.9,32.9,512360.0,23.4053,23.4124,23.3982,23.3982,512360.0
2017-05-10 10:50:00,32.91,32.95,32.9,32.95,197477.0,23.4053,23.4337,23.3982,23.4337,197477.0
2017-05-10 10:55:00,32.94,32.96,32.93,32.95,248321.0,23.4266,23.4408,23.4195,23.4337,248321.0
2017-05-10 11:00:00,32.95,32.97,32.94,32.95,441878.0,23.4337,23.4479,23.4266,23.4337,441878.0
2017-05-10 11:05:00,32.96,32.97,32.95,32.96,282805.0,23.4408,23.4479,23.4337,23.4408,282805.0
2017-05-10 11:10:00,32.96,33.01,32.96,32.98,474782.0,23.4408,23.4764,23.4408,23.4551,474782.0
2017-05-10 11:15:00,32.98,33.01,32.96,33.01,140838.0,23.4551,23.4764,23.4408,23.4764,140838.0
2017-05-10 11:20:00,33.01,33.05,33.0,33.05,143320.0,23.4764,23.5048,23.4693,23.5048,143320.0
2017-05-10 11:25:00,33.05,33.09,33.04,33.09,162181.0,23.5048,23.5333,23.4977,23.5333,162181.0
2017-05-10 11:30:00,33.09,33.12,33.07,33.11,171762.0,23.5333,23.5546,23.5191,23.5475,171762.0
2017-05-10 11:35:00,33.11,33.12,33.07,33.09,203754.0,23.5475,23.5546,23.5191,23.5333,203754.0
2017-05-10 11:40:00,33.1,33.11,33.09,33.1,102265.0,23.5404,23.5475,23.5333,23.5404,102265.0
2017-05-10 11:45:00,33.1,33.11,33.08,33.09,121945.0,23.5404,23.5475,23.5262,23.5333,121945.0
2017-05-10 11:50:00,33.09,33.11,33.06,33.06,115057.0,23.5333,23.5475,23.512,23.512,115057.0
2017-05-10 11:55:00,33.06,33.1,33.06,33.1,130078.0,23.512,23.5404,23.512,23.5404,130078.0
2017-05-10 12:00:00,33.1,33.1,33.08,33.08,86675.0,23.5404,23.5404,23.5262,23.5262,86675.0
2017-05-10 12:05:00,33.09,33.09,33.07,33.09,97522.0,23.5333,23.5333,23.5191,23.5333,97522.0
2017-05-10 12:10:00,33.09,33.1,33.07,33.09,86673.0,23.5333,23.5404,23.5191,23.5333,86673.0
2017-05-10 12:15:00,33.09,33.1,33.06,33.08,128367.0,23.5333,23.5404,23.512,23.5262,128367.0
2017-05-10 12:20:00,33.08,33.1,33.07,33.09,50163.0,23.5262,23.5404,23.5191,23.5333,50163.0
2017-05-10 12:25:00,33.09,33.09,33.04,33.05,263254.0,23.5333,23.5333,23.4977,23.5048,263254.0
2017-05-10 12:30:00,33.05,33.08,33.05,33.07,186778.0,23.5048,23.5262,23.5048,23.5191,186778.0
2017-05-10 12:35:00,33.06,33.07,33.04,33.05,139956.0,23.512,23.5191,23.4977,23.5048,139956.0
2017-05-10 12:40:00,33.05,33.06,33.04,33.05,118371.0,23.5048,23.512,23.4977,23.5048,118371.0
2017-05-10 12:45:00,33.05,33.06,33.04,33.05,122553.0,23.5048,23.512,23.4977,23.5048,122553.0
2017-05-10 12:50:00,33.05,33.05,33.04,33.05,54260.0,23.5048,23.5048,23.4977,23.5048,54260.0
2017-05-10 12:55:00,33.05,33.08,33.04,33.06,193994.0,23.5048,23.5262,23.4977,23.512,193994.0
2017-05-10 13:00:00,33.07,33.09,33.06,33.08,432128.0,23.5191,23.5333,23.512,23.5262,432128.0
2017-05-10 13:05:00,33.08,33.09,33.05,33.07,193238.0,23.5262,23.5333,23.5048,23.5191,193238.0
2017-05-10 13:10:00,33.06,33.06,33.02,33.04,279169.0,23.512,23.512,23.4835,23.4977,279169.0
2017-05-10 13:15:00,33.03,33.04,33.03,33.03,64020.0,23.4906,23.4977,23.4906,23.4906,64020.0
2017-05-10 13:20:00,33.03,33.07,33.03,33.07,564981.0,23.4906,23.5191,23.4906,23.5191,564981.0
2017-05-10 13:25:00,33.06,33.07,33.04,33.05,444671.0,23.512,23.5191,23.4977,23.5048,444671.0
2017-05-10 13:30:00,33.05,33.08,33.04,33.08,245214.0,23.5048,23.5262,23.4977,23.5262,245214.0
2017-05-10 13:35:00,33.08,33.1,33.07,33.09,111062.0,23.5262,23.5404,23.5191,23.5333,111062.0
2017-05-10 13:40:00,33.09,33.09,33.06,33.07,145135.0,23.5333,23.5333,23.512,23.5191,145135.0
2017-05-10 13:45:00,33.07,33.07,33.03,33.04,122917.0,23.5191,23.5191,23.4906,23.4977,122917.0
2017-05-10 13:50:00,33.03,33.05,33.03,33.03,117529.0,23.4906,23.5048,23.4906,23.4906,117529.0
2017-05-10 13:55:00,33.03,33.06,33.03,33.05,92055.0,23.4906,23.512,23.4906,23.5048,92055.0
2017-05-10 14:00:00,33.04,33.05,33.02,33.02,180303.0,23.4977,23.5048,23.4835,23.4835,180303.0
2017-05-10 14:05:00,33.02,33.04,33.01,33.02,241280.0,23.4835,23.4977,23.4764,23.4835,241280.0
2017-05-10 14:10:00,33.02,33.04,33.01,33.02,153670.0,23.4835,23.4977,23.4764,23.4835,153670.0
2017-05-10 14:15:00,33.02,33.04,33.01,33.02,93280.0,23.4835,23.4977,23.4764,23.4835,93280.0
2017-05-10 14:20:00,33.02,33.03,32.99,33.0,193134.0,23.4835,23.4906,23.4622,23.4693,193134.0
2017-05-10 14:25:00,32.99,33.02,32.98,33.0,295989.0,23.4622,23.4835,23.4551,23.4693,295989.0
2017-05-10 14:30:00,33.0,33.02,32.99,33.01,122209.0,23.4693,23.4835,23.4622,23.4764,122209.0
2017-05-10 14:35:00,33.01,33.03,33.0,33.02,184863.0,23.4764,23.4906,23.4693,23.4835,184863.0
2017-05-10 14:40:00,33.01,33.02,32.98,32.98,276937.0,23.4764,23.4835,23.4551,23.4551,276937.0
2017-05-10 14:45:00,32.98,32.99,32.98,32.98,202255.0,23.4551,23.4622,23.4551,23.4551,202255.0
2017-05-10 14:50:00,32.98,32.99,32.96,32.97,229501.0,23.4551,23.4622,23.4408,23.4479,229501.0
2017-05-10 14:55:00,32.98,33.01,32.97,33.01,183165.0,23.4551,23.4764,23.4479,23.4764,183165.0
2017-05-10 15:00:00,33.01,33.02,33.0,33.01,151555.0,23.4764,23.4835,23.4693,23.4764,151555.0
2017-05-10 15:05:00,33.01,33.01,32.99,33.0,495699.0,23.4764,23.4764,23.4622,23.4693,495699.0
2017-05-10 15:10:00,33.0,33.02,32.99,33.01,400947.0,23.4693,23.4835,23.4622,23.4764,400947.0
2017-05-10 15:15:00,33.01,33.02,32.99,33.01,162951.0,23.4764,23.4835,23.4622,23.4764,162951.0
2017-05-10 15:20:00,33.0,33.01,32.98,33.01,476327.0,23.4693,23.4764,23.4551,23.4764,476327.0
2017-05-10 15:25:00,33.01,33.01,33.0,33.01,124809.0,23.4764,23.4764,23.4693,23.4764,124809.0
2017-05-10 15:30:00,33.0,33.02,33.0,33.01,280078.0,23.4693,23.4835,23.4693,23.4764,280078.0
2017-05-10 15:35:00,33.01,33.02,33.0,33.02,263406.0,23.4764,23.4835,23.4693,23.4835,263406.0
2017-05-10 15:40:00,33.02,33.06,33.01,33.05,226385.0,23.4835,23.512,23.4764,23.5048,226385.0
2017-05-10 15:45:00,33.05,33.08,33.04,33.04,453537.0,23.5048,23.5262,23.4977,23.4977,453537.0
2017-05-10 15:50:00,33.05,33.06,33.04,33.06,370543.0,23.5048,23.512,23.4977,23.512,370543.0
2017-05-10 15:55:00,33.06,33.07,33.02,33.02,1146738.0,23.512,23.5191,23.4835,23.4835,1146738.0
2017-05-11 09:30:00,32.99,33.07,32.98,33.05,902364.0,23.4622,23.5191,23.4551,23.5048,902364.0
2017-05-11 09:35:00,33.05,33.07,32.98,33.01,466224.0,23.5048,23.5191,23.4551,23.4764,466224.0
2017-05-11 09:40:00,33.01,33.04,32.95,33.02,272744.0,23.4764,23.4977,23.4337,23.4835,272744.0
2017-05-11 09:45:00,33.02,33.06,32.99,33.05,172264.0,23.4835,23.512,23.4622,23.5048,172264.0
2017-05-11 09:50:00,33.05,33.09,33.02,33.07,244940.0,23.5048,23.5333,23.4835,23.5191,244940.0
2017-05-11 09:55:00,33.06,33.08,33.01,33.08,210987.0,23.512,23.5262,23.4764,23.5262,210987.0
2017-05-11 10:00:00,33.08,33.12,33.06,33.12,207197.0,23.5262,23.5546,23.512,23.5546,207197.0
2017-05-11 10:05:00,33.12,33.14,33.08,33.1,293543.0,23.5546,23.5688,23.5262,23.5404,293543.0
2017-05-11 10:10:00,33.09,33.1,33.03,33.03,173400.0,23.5333,23.5404,23.4906,23.4906,173400.0
2017-05-11 10:15:00,33.04,33.07,33.02,33.07,229954.0,23.4977,23.5191,23.4835,23.5191,229954.0
2017-05-11 10:20:00,33.06,33.07,32.99,33.02,264359.0,23.512,23.5191,23.4622,23.4835,264359.0
2017-05-11 10:25:00,33.02,33.02,32.97,32.99,326590.0,23.4835,23.4835,23.4479,23.4622,326590.0
2017-05-11 10:30:00,32.98,32.99,32.94,32.95,239369.0,23.4551,23.4622,23.4266,23.4337,239369.0
2017-05-11 10:35:00,32.96,32.98,32.93,32.97,322145.0,23.4408,23.4551,23.4195,23.4479,322145.0
2017-05-11 10:40:00,32.97,32.98,32.95,32.96,275577.0,23.4479,23.4551,23.4337,23.4408,275577.0
2017-05-11 10:45:00,32.96,33.0,32.95,32.98,166225.0,23.4408,23.4693,23.4337,23.4551,166225.0
2017-05-11 10:50:00,32.97,32.98,32.95,32.97,230772.0,23.4479,23.4551,23.4337,23.4479,230772.0
2017-05-11 10:55:00,32.97,32.97,32.92,32.93,271844.0,23.4479,23.4479,23.4124,23.4195,271844.0
2017-05-11 11:00:00,32.93,32.97,32.91,32.95,157848.0,23.4195,23.4479,23.4053,23.4337,157848.0
2017-05-11 11:05:00,32.95,32.97,32.95,32.96,323901.0,23.4337,23.4479,23.4337,23.4408,323901.0
2017-05-11 11:10:00,32.95,32.97,32.95,32.96,381771.0,23.4337,23.4479,23.4337,23.4408,381771.0
2017-05-11 11:15:00,32.97,33.0,32.94,32.98,277460.0,23.4479,23.4693,23.4266,23.4551,277460.0
2017-05-11 11:20:00,32.98,32.99,32.93,32.94,337584.0,23.4551,23.4622,23.4195,23.4266,337584.0
2017-05-11 11:25:00,32.93,32.94,32.91,32.91,195729.0,23.4195,23.4266,23.4053,23.4053,195729.0
2017-05-11 11:30:00,32.92,32.96,32.91,32.96,298473.0,23.4124,23.4408,23.4053,23.4408,298473.0
2017-05-11 11:35:00,32.95,32.97,32.92,32.94,238555.0,23.4337,23.4479,23.4124,23.4266,238555.0
2017-05-11 11:40:00,32.94,32.94,32.92,32.93,124455.0,23.4266,23.4266,23.4124,23.4195,124455.0
2017-05-11 11:45:00,32.93,32.94,32.9,32.93,204194.0,23.4195,23.4266,23.3982,23.4195,204194.0
2017-05-11 11:50:00,32.93,32.94,32.91,32.93,183031.0,23.4195,23.4266,23.4053,23.4195,183031.0
2017-05-11 11:55:00,32.93,32.93,32.9,32.91,247134.0,23.4195,23.4195,23.3982,23.4053,247134.0
2017-05-11 12:00:00,32.91,32.93,32.9,32.91,171756.0,23.4053,23.4195,23.3982,23.4053,171756.0
2017-05-11 12:05:00,32.91,32.92,32.87,32.87,457940.0,23.4053,23.4124,23.3768,23.3768,457940.0
2017-05-11 12:10:00,32.87,32.87,32.85,32.87,97746.0,23.3768,23.3768,23.3626,23.3768,97746.0
2017-05-11 12:15:00,32.87,32.97,32.86,32.96,182000.0,23.3768,23.4479,23.3697,23.4408,182000.0
2017-05-11 12:20:00,32.95,32.97,32.94,32.95,136795.0,23.4337,23.4479,23.4266,23.4337,136795.0
2017-05-11 12:25:00,32.95,32.97,32.94,32.97,147166.0,23.4337,23.4479,23.4266,23.4479,147166.0
2017-05-11 12:30:00,32.97,32.99,32.95,32.95,125423.0,23.4479,23.4622,23.4337,23.4337,125423.0
2017-05-11 12:35:00,32.96,32.97,32.95,32.97,80061.0,23.4408,23.4479,23.4337,23.4479,80061.0
2017-05-11 12:40:00,32.96,32.98,32.96,32.97,151937.0,23.4408,23.4551,23.4408,23.4479,151937.0
2017-05-11 12:45:00,32.97,32.98,32.96,32.97,130279.0,23.4479,23.4551,23.4408,23.4479,130279.0
2017-05-11 12:50:00,32.97,32.97,32.93,32.95,143479.0,23.4479,23.4479,23.4195,23.4337,143479.0
2017-05-11 12:55:00,32.95,32.97,32.95,32.95,75561.0,23.4337,23.4479,23.4337,23.4337,75561.0
2017-05-11 13:00:00,32.95,32.97,32.94,32.95,107007.0,23.4337,23.4479,23.4266,23.4337,107007.0
2017-05-11 13:05:00,32.95,32.97,32.94,32.95,125135.0,23.4337,23.4479,23.4266,23.4337,125135.0
2017-05-11 13:10:00,32.95,32.97,32.95,32.97,41659.0,23.4337,23.4479,23.4337,23.4479,41659.0
2017-05-11 13:15:00,32.96,32.99,32.96,32.97,92622.0,23.4408,23.4622,23.4408,23.4479,92622.0
2017-05-11 13:20:00,32.98,32.99,32.96,32.97,78540.0,23.4551,23.4622,23.4408,23.4479,78540.0
2017-05-11 13:25:00,32.98,32.99,32.95,32.95,76245.0,23.4551,23.4622,23.4337,23.4337,76245.0
2017-05-11 13:30:00,32.95,32.97,32.95,32.97,49986.0,23.4337,23.4479,23.4337,23.4479,49986.0
2017-05-11 13:35:00,32.97,32.97,32.95,32.95,75806.0,23.4479,23.4479,23.4337,23.4337,75806.0
2017-05-11 13:40:00,32.95,32.99,32.94,32.97,217747.0,23.4337,23.4622,23.4266,23.4479,217747.0
2017-05-11 13:45:00,32.97,32.98,32.96,32.97,88737.0,23.4479,23.4551,23.4408,23.4479,88737.0
2017-05-11 13:50:00,32.96,32.97,32.94,32.95,156275.0,23.4408,23.4479,23.4266,23.4337,156275.0
2017-05-11 13:55:00,32.95,32.96,32.94,32.95,92665.0,23.4337,23.4408,23.4266,23.4337,92665.0
2017-05-11 14:00:00,32.95,32.96,32.93,32.94,85234.0,23.4337,23.4408,23.4195,23.4266,85234.0
2017-05-11 14:05:00,32.94,32.94,32.91,32.92,95877.0,23.4266,23.4266,23.4053,23.4124,95877.0
2017-05-11 14:10:00,32.93,32.93,32.91,32.93,143641.0,23.4195,23.4195,23.4053,23.4195,143641.0
2017-05-11 14:15:00,32.93,32.96,32.92,32.94,187229.0,23.4195,23.4408,23.4124,23.4266,187229.0
2017-05-11 14:20:00,32.95,32.95,32.93,32.95,208156.0,23.4337,23.4337,23.4195,23.4337,208156.0
2017-05-11 14:25:00,32.95,32.95,32.94,32.95,68031.0,23.4337,23.4337,23.4266,23.4337,68031.0
2017-05-11 14:30:00,32.95,32.96,32.94,32.95,58212.0,23.4337,23.4408,23.4266,23.4337,58212.0
2017-05-11 14:35:00,32.95,32.97,32.93,32.96,190125.0,23.4337,23.4479,23.4195,23.4408,190125.0
2017-05-11 14:40:00,32.95,32.97,32.94,32.97,108279.0,23.4337,23.4479,23.4266,23.4479,108279.0
2017-05-11 14:45:00,32.97,32.97,32.96,32.96,65219.0,23.4479,23.4479,23.4408,23.4408,65219.0
2017-05-11 14:50:00,32.97,32.98,32.96,32.98,172068.0,23.4479,23.4551,23.4408,23.4551,172068.0
2017-05-11 14:55:00,32.98,32.98,32.94,32.95,147369.0,23.4551,23.4551,23.4266,23.4337,147369.0
2017-05-11 15:00:00,32.95,32.97,32.93,32.95,232061.0,23.4337,23.4479,23.4195,23.4337,232061.0
2017-05-11 15:05:00,32.95,32.97,32.94,32.96,127523.0,23.4337,23.4479,23.4266,23.4408,127523.0
2017-05-11 15:10:00,32.95,32.98,32.94,32.97,154083.0,23.4337,23.4551,23.4266,23.4479,154083.0
2017-05-11 15:15:00,32.97,32.98,32.96,32.97,98372.0,23.4479,23.4551,23.4408,23.4479,98372.0
2017-05-11 15:20:00,32.98,32.98,32.94,32.94,139198.0,23.4551,23.4551,23.4266,23.4266,139198.0
2017-05-11 15:25:00,32.95,32.95,32.94,32.94,169173.0,23.4337,23.4337,23.4266,23.4266,169173.0
2017-05-11 15:30:00,32.95,32.96,32.94,32.95,264567.0,23.4337,23.4408,23.4266,23.4337,264567.0
2017-05-11 15:35:00,32.95,33.0,32.95,33.0,216362.0,23.4337,23.4693,23.4337,23.4693,216362.0
2017-05-11 15:40:00,33.0,33.02,32.99,33.02,263458.0,23.4693,23.4835,23.4622,23.4835,263458.0
2017-05-11 15:45:00,33.02,33.02,32.99,33.01,420093.0,23.4835,23.4835,23.4622,23.4764,420093.0
2017-05-11 15:50:00,33.01,33.02,33.0,33.01,382962.0,23.4764,23.4835,23.4693,23.4764,382962.0
2017-05-11 15:55:00,33.01,33.04,33.0,33.03,773088.0,23.4764,23.4977,23.4693,23.4906,773088.0
2017-05-12 09:30:00,32.89,32.97,32.89,32.94,727689.0,23.391,23.4479,23.391,23.4266,727689.0
2017-05-12 09:35:00,32.95,32.99,32.94,32.98,301903.0,23.4337,23.4622,23.4266,23.4551,301903.0
2017-05-12 09:40:00,32.98,33.04,32.97,33.02,297443.0,23.4551,23.4977,23.4479,23.4835,297443.0
2017-05-12 09:45:00,33.02,33.07,33.01,33.05,255222.0,23.4835,23.5191,23.4764,23.5048,255222.0
2017-05-12 09:50:00,33.05,33.05,32.95,32.98,234092.0,23.5048,23.5048,23.4337,23.4551,234092.0
2017-05-12 09:55:00,32.97,32.99,32.95,32.98,203423.0,23.4479,23.4622,23.4337,23.4551,203423.0
2017-05-12 10:00:00,32.99,33.0,32.96,32.97,213398.0,23.4622,23.4693,23.4408,23.4479,213398.0
2017-05-12 10:05:00,32.97,32.98,32.93,32.94,296038.0,23.4479,23.4551,23.4195,23.4266,296038.0
2017-05-12 10:10:00,32.94,32.96,32.93,32.95,231563.0,23.4266,23.4408,23.4195,23.4337,231563.0
2017-05-12 10:15:00,32.95,32.97,32.94,32.95,223617.0,23.4337,23.4479,23.4266,23.4337,223617.0
2017-05-12 10:20:00,32.95,32.96,32.93,32.95,225418.0,23.4337,23.4408,23.4195,23.4337,225418.0
2017-05-12 10:25:00,32.95,32.96,32.94,32.95,187139.0,23.4337,23.4408,23.4266,23.4337,187139.0
2017-05-12 10:30:00,32.95,32.96,32.91,32.94,293256.0,23.4337,23.4408,23.4053,23.4266,293256.0
2017-05-12 10:35:00,32.93,32.98,32.93,32.98,89109.0,23.4195,23.4551,23.4195,23.4551,89109.0
2017-05-12 10:40:00,32.98,32.99,32.96,32.97,119007.0,23.4551,23.4622,23.4408,23.4479,119007.0
2017-05-12 10:45:00,32.98,32.99,32.95,32.98,177512.0,23.4551,23.4622,23.4337,23.4551,177512.0
2017-05-12 10:50:00,32.98,32.99,32.95,32.95,164185.0,23.4551,23.4622,23.4337,23.4337,164185.0
2017-05-12 10:55:00,32.95,32.98,32.95,32.97,167251.0,23.4337,23.4551,23.4337,23.4479,167251.0
2017-05-12 11:00:00,32.97,32.98,32.95,32.95,145716.0,23.4479,23.4551,23.4337,23.4337,145716.0
2017-05-12 11:05:00,32.95,33.0,32.95,32.99,132423.0,23.4337,23.4693,23.4337,23.4622,132423.0
2017-05-12 11:10:00,32.99,33.02,32.97,33.01,122664.0,23.4622,23.4835,23.4479,23.4764,122664.0
2017-05-12 11:15:00,33.02,33.02,32.99,33.0,150063.0,23.4835,23.4835,23.4622,23.4693,150063.0
2017-05-12 11:20:00,33.0,33.01,32.99,33.01,102031.0,23.4693,23.4764,23.4622,23.4764,102031.0
2017-05-12 11:25:00,33.01,33.03,33.0,33.02,133624.0,23.4764,23.4906,23.4693,23.4835,133624.0
2017-05-12 11:30:00,33.02,33.05,33.02,33.03,93735.0,23.4835,23.5048,23.4835,23.4906,93735.0
2017-05-12 11:35:00,33.03,33.04,33.01,33.01,151066.0,23.4906,23.4977,23.4764,23.4764,151066.0
2017-05-12 11:40:00,33.02,33.02,32.99,32.99,68555.0,23.4835,23.4835,23.4622,23.4622,68555.0
2017-05-12 11:45:00,32.99,33.0,32.95,32.97,205099.0,23.4622,23.4693,23.4337,23.4479,205099.0
2017-05-12 11:50:00,32.97,32.99,32.95,32.98,328862.0,23.4479,23.4622,23.4337,23.4551,328862.0
2017-05-12 11:55:00,32.98,33.0,32.97,32.99,116097.0,23.4551,23.4693,23.4479,23.4622,116097.0
2017-05-12 12:00:00,33.0,33.0,32.97,32.99,598292.0,23.4693,23.4693,23.4479,23.4622,598292.0
2017-05-12 12:05:00,32.98,32.99,32.96,32.97,168976.0,23.4551,23.4622,23.4408,23.4479,168976.0
2017-05-12 12:10:00,32.97,32.99,32.96,32.99,208253.0,23.4479,23.4622,23.4408,23.4622,208253.0
2017-05-12 12:15:00,32.98,32.99,32.96,32.96,105890.0,23.4551,23.4622,23.4408,23.4408,105890.0
2017-05-12 12:20:00,32.97,32.98,32.95,32.97,131322.0,23.4479,23.4551,23.4337,23.4479,131322.0
2017-05-12 12:25:00,32.97,32.98,32.96,32.97,52390.0,23.4479,23.4551,23.4408,23.4479,52390.0
2017-05-12 12:30:00,32.97,32.97,32.95,32.95,113934.0,23.4479,23.4479,23.4337,23.4337,113934.0
2017-05-12 12:35:00,32.96,32.97,32.95,32.95,170765.0,23.4408,23.4479,23.4337,23.4337,170765.0
2017-05-12 12:40:00,32.96,32.96,32.94,32.95,140365.0,23.4408,23.4408,23.4266,23.4337,140365.0
2017-05-12 12:45:00,32.96,32.96,32.95,32.96,63136.0,23.4408,23.4408,23.4337,23.4408,63136.0
2017-05-12 12:50:00,32.95,32.99,32.95,32.97,159739.0,23.4337,23.4622,23.4337,23.4479,159739.0
2017-05-12 12:55:00,32.97,32.98,32.96,32.96,49762.0,23.4479,23.4551,23.4408,23.4408,49762.0
2017-05-12 13:00:00,32.97,32.97,32.95,32.97,139304.0,23.4479,23.4479,23.4337,23.4479,139304.0
2017-05-12 13:05:00,32.96,32.98,32.95,32.97,96676.0,23.4408,23.4551,23.4337,23.4479,96676.0
2017-05-12 13:10:00,32.98,32.98,32.96,32.96,381457.0,23.4551,23.4551,23.4408,23.4408,381457.0
2017-05-12 13:15:00,32.96,32.96,32.93,32.95,596460.0,23.4408,23.4408,23.4195,23.4337,596460.0
2017-05-12 13:20:00,32.95,32.95,32.93,32.95,504868.0,23.4337,23.4337,23.4195,23.4337,504868.0
2017-05-12 13:25:00,32.95,32.95,32.94,32.95,41064.0,23.4337,23.4337,23.4266,23.4337,41064.0
2017-05-12 13:30:00,32.94,32.97,32.93,32.97,156336.0,23.4266,23.4479,23.4195,23.4479,156336.0
2017-05-12 13:35:00,32.97,32.99,32.96,32.98,112692.0,23.4479,23.4622,23.4408,23.4551,112692.0
2017-05-12 13:40:00,32.97,32.99,32.97,32.97,163462.0,23.4479,23.4622,23.4479,23.4479,163462.0
2017-05-12 13:45:00,32.98,33.01,32.97,33.01,112694.0,23.4551,23.4764,23.4479,23.4764,112694.0
2017-05-12 13:50:00,33.01,33.02,33.0,33.02,50340.0,23.4764,23.4835,23.4693,23.4835,50340.0
2017-05-12 13:55:00,33.01,33.04,32.99,33.04,180653.0,23.4764,23.4977,23.4622,23.4977,180653.0
2017-05-12 14:00:00,33.04,33.05,33.02,33.05,182680.0,23.4977,23.5048,23.4835,23.5048,182680.0
2017-05-12 14:05:00,33.05,33.05,33.03,33.05,80008.0,23.5048,23.5048,23.4906,23.5048,80008.0
2017-05-12 14:10:00,33.05,33.06,33.02,33.05,280971.0,23.5048,23.512,23.4835,23.5048,280971.0
2017-05-12 14:15:00,33.05,33.06,33.04,33.05,104971.0,23.5048,23.512,23.4977,23.5048,104971.0
2017-05-12 14:20:00,33.05,33.05,33.04,33.05,95090.0,23.5048,23.5048,23.4977,23.5048,95090.0
2017-05-12 14:25:00,33.05,33.05,33.04,33.05,59615.0,23.5048,23.5048,23.4977,23.5048,59615.0
2017-05-12 14:30:00,33.05,33.06,33.03,33.05,173202.0,23.5048,23.512,23.4906,23.5048,173202.0
2017-05-12 14:35:00,33.06,33.07,33.05,33.05,77887.0,23.512,23.5191,23.5048,23.5048,77887.0
2017-05-12 14:40:00,33.05,33.06,33.04,33.05,135688.0,23.5048,23.512,23.4977,23.5048,135688.0
2017-05-12 14:45:00,33.05,33.05,33.03,33.04,58811.0,23.5048,23.5048,23.4906,23.4977,58811.0
2017-05-12 14:50:00,33.05,33.05,33.04,33.05,41466.0,23.5048,23.5048,23.4977,23.5048,41466.0
2017-05-12 14:55:00,33.05,33.05,33.02,33.02,101608.0,23.5048,23.5048,23.4835,23.4835,101608.0
2017-05-12 15:00:00,33.02,33.05,33.02,33.05,156713.0,23.4835,23.5048,23.4835,23.5048,156713.0
2017-05-12 15:05:00,33.05,33.05,33.03,33.04,94857.0,23.5048,23.5048,23.4906,23.4977,94857.0
2017-05-12 15:10:00,33.04,33.04,33.02,33.04,127188.0,23.4977,23.4977,23.4835,23.4977,127188.0
2017-05-12 15:15:00,33.04,33.04,33.02,33.03,83676.0,23.4977,23.4977,23.4835,23.4906,83676.0
2017-05-12 15:20:00,33.02,33.04,33.02,33.04,105245.0,23.4835,23.4977,23.4835,23.4977,105245.0
2017-05-12 15:25:00,33.04,33.04,33.03,33.03,49982.0,23.4977,23.4977,23.4906,23.4906,49982.0
2017-05-12 15:30:00,33.04,33.04,33.02,33.02,118749.0,23.4977,23.4977,23.4835,23.4835,118749.0
2017-05-12 15:35:00,33.02,33.04,33.02,33.03,134439.0,23.4835,23.4977,23.4835,23.4906,134439.0
2017-05-12 15:40:00,33.03,33.06,33.03,33.04,168925.0,23.4906,23.512,23.4906,23.4977,168925.0
2017-05-12 15:45:00,33.04,33.05,33.02,33.02,332186.0,23.4977,23.5048,23.4835,23.4835,332186.0
2017-05-12 15:50:00,33.02,33.03,33.0,33.0,238219.0,23.4835,23.4906,23.4693,23.4693,238219.0
2017-05-12 15:55:00,33.0,33.02,32.99,33.02,820575.0,23.4693,23.4835,23.4622,23.4835,820575.0
2017-05-15 09:30:00,32.97,33.02,32.8,33.0,683442.0,23.4479,23.4835,23.327,23.4693,683442.0
2017-05-15 09:35:00,33.01,33.05,32.99,33.05,224786.0,23.4764,23.5048,23.4622,23.5048,224786.0
2017-05-15 09:40:00,33.05,33.06,33.01,33.04,210851.0,23.5048,23.512,23.4764,23.4977,210851.0
2017-05-15 09:45:00,33.04,33.07,33.03,33.05,188178.0,23.4977,23.5191,23.4906,23.5048,188178.0
2017-05-15 09:50:00,33.06,33.09,33.06,33.09,171945.0,23.512,23.5333,23.512,23.5333,171945.0
2017-05-15 09:55:00,33.09,33.1,33.06,33.07,182370.0,23.5333,23.5404,23.512,23.5191,182370.0
2017-05-15 10:00:00,33.07,33.09,33.06,33.08,81857.0,23.5191,23.5333,23.512,23.5262,81857.0
2017-05-15 10:05:00,33.07,33.08,33.04,33.05,193227.0,23.5191,23.5262,23.4977,23.5048,193227.0
2017-05-15 10:10:00,33.05,33.05,33.01,33.01,155500.0,23.5048,23.5048,23.4764,23.4764,155500.0
2017-05-15 10:15:00,33.01,33.06,33.01,33.04,243601.0,23.4764,23.512,23.4764,23.4977,243601.0
2017-05-15 10:20:00,33.04,33.06,33.03,33.04,119422.0,23.4977,23.512,23.4906,23.4977,119422.0
2017-05-15 10:25:00,33.04,33.07,33.03,33.07,146336.0,23.4977,23.5191,23.4906,23.5191,146336.0
2017-05-15 10:30:00,33.07,33.1,33.06,33.09,149747.0,23.5191,23.5404,23.512,23.5333,149747.0
2017-05-15 10:35:00,33.09,33.12,33.08,33.12,96818.0,23.5333,23.5546,23.5262,23.5546,96818.0
2017-05-15 10:40:00,33.12,33.13,33.1,33.13,197598.0,23.5546,23.5617,23.5404,23.5617,197598.0
2017-05-15 10:45:00,33.13,33.13,33.11,33.12,174719.0,23.5617,23.5617,23.5475,23.5546,174719.0
2017-05-15 10:50:00,33.12,33.13,33.09,33.1,175195.0,23.5546,23.5617,23.5333,23.5404,175195.0
2017-05-15 10:55:00,33.11,33.12,33.09,33.11,86956.0,23.5475,23.5546,23.5333,23.5475,86956.0
2017-05-15 11:00:00,33.12,33.12,33.1,33.11,97437.0,23.5546,23.5546,23.5404,23.5475,97437.0
2017-05-15 11:05:00,33.11,33.12,33.1,33.12,68231.0,23.5475,23.5546,23.5404,23.5546,68231.0
2017-05-15 11:10:00,33.12,33.12,33.1,33.12,124140.0,23.5546,23.5546,23.5404,23.5546,124140.0
2017-05-15 11:15:00,33.12,33.12,33.08,33.08,95007.0,23.5546,23.5546,23.5262,23.5262,95007.0
2017-05-15 11:20:00,33.08,33.1,33.07,33.09,97165.0,23.5262,23.5404,23.5191,23.5333,97165.0
2017-05-15 11:25:00,33.08,33.11,33.07,33.09,132302.0,23.5262,23.5475,23.5191,23.5333,132302.0
2017-05-15 11:30:00,33.09,33.11,33.08,33.11,97566.0,23.5333,23.5475,23.5262,23.5475,97566.0
2017-05-15 11:35:00,33.11,33.11,33.08,33.08,102633.0,23.5475,23.5475,23.5262,23.5262,102633.0
2017-05-15 11:40:00,33.09,33.11,33.08,33.1,78029.0,23.5333,23.5475,23.5262,23.5404,78029.0
2017-05-15 11:45:00,33.11,33.11,33.1,33.11,106086.0,23.5475,23.5475,23.5404,23.5475,106086.0
2017-05-15 11:50:00,33.11,33.11,33.1,33.1,39305.0,23.5475,23.5475,23.5404,23.5404,39305.0
2017-05-15 11:55:00,33.11,33.14,33.1,33.14,100426.0,23.5475,23.5688,23.5404,23.5688,100426.0
2017-05-15 12:00:00,33.13,33.15,33.12,33.14,126975.0,23.5617,23.576,23.5546,23.5688,126975.0
2017-05-15 12:05:00,33.14,33.15,33.13,33.15,71560.0,23.5688,23.576,23.5617,23.576,71560.0
2017-05-15 12:10:00,33.14,33.16,33.14,33.16,72381.0,23.5688,23.5831,23.5688,23.5831,72381.0
2017-05-15 12:15:00,33.16,33.17,33.14,33.15,104296.0,23.5831,23.5902,23.5688,23.576,104296.0
2017-05-15 12:20:00,33.16,33.16,33.14,33.15,49597.0,23.5831,23.5831,23.5688,23.576,49597.0
2017-05-15 12:25:00,33.14,33.16,33.14,33.14,84678.0,23.5688,23.5831,23.5688,23.5688,84678.0
2017-05-15 12:30:00,33.15,33.15,33.13,33.15,74942.0,23.576,23.576,23.5617,23.576,74942.0
2017-05-15 12:35:00,33.15,33.16,33.13,33.16,123247.0,23.576,23.5831,23.5617,23.5831,123247.0
2017-05-15 12:40:00,33.16,33.17,33.15,33.16,50001.0,23.5831,23.5902,23.576,23.5831,50001.0
2017-05-15 12:45:00,33.16,33.17,33.15,33.15,94521.0,23.5831,23.5902,23.576,23.576,94521.0
2017-05-15 12:50:00,33.15,33.16,33.15,33.15,30633.0,23.576,23.5831,23.576,23.576,30633.0
2017-05-15 12:55:00,33.15,33.17,33.15,33.16,85526.0,23.576,23.5902,23.576,23.5831,85526.0
2017-05-15 13:00:00,33.16,33.17,33.14,33.16,112396.0,23.5831,23.5902,23.5688,23.5831,112396.0
2017-05-15 13:05:00,33.16,33.18,33.16,33.16,44470.0,23.5831,23.5973,23.5831,23.5831,44470.0
2017-05-15 13:10:00,33.16,33.17,33.15,33.16,40000.0,23.5831,23.5902,23.576,23.5831,40000.0
2017-05-15 13:15:00,33.16,33.17,33.15,33.16,42531.0,23.5831,23.5902,23.576,23.5831,42531.0
2017-05-15 13:20:00,33.16,33.17,33.16,33.16,25800.0,23.5831,23.5902,23.5831,23.5831,25800.0
2017-05-15 13:25:00,33.16,33.18,33.15,33.16,107349.0,23.5831,23.5973,23.576,23.5831,107349.0
2017-05-15 13:30:00,33.17,33.18,33.15,33.16,57122.0,23.5902,23.5973,23.576,23.5831,57122.0
2017-05-15 13:35:00,33.15,33.16,33.14,33.15,97486.0,23.576,23.5831,23.5688,23.576,97486.0
2017-05-15 13:40:00,33.16,33.17,33.15,33.16,103588.0,23.5831,23.5902,23.576,23.5831,103588.0
2017-05-15 13:45:00,33.16,33.16,33.12,33.14,114590.0,23.5831,23.5831,23.5546,23.5688,114590.0
2017-05-15 13:50:00,33.14,33.15,33.13,33.14,51566.0,23.5688,23.576,23.5617,23.5688,51566.0
2017-05-15 13:55:00,33.13,33.15,33.13,33.14,69653.0,23.5617,23.576,23.5617,23.5688,69653.0
2017-05-15 14:00:00,33.15,33.15,33.11,33.12,113825.0,23.576,23.576,23.5475,23.5546,113825.0
2017-05-15 14:05:00,33.12,33.13,33.1,33.11,110478.0,23.5546,23.5617,23.5404,23.5475,110478.0
2017-05-15 14:10:00,33.12,33.12,33.1,33.11,51822.0,23.5546,23.5546,23.5404,23.5475,51822.0
2017-05-15 14:15:00,33.11,33.12,33.1,33.12,73493.0,23.5475,23.5546,23.5404,23.5546,73493.0
2017-05-15 14:20:00,33.12,33.12,33.1,33.1,77909.0,23.5546,23.5546,23.5404,23.5404,77909.0
2017-05-15 14:25:00,33.1,33.11,33.09,33.1,104641.0,23.5404,23.5475,23.5333,23.5404,104641.0
2017-05-15 14:30:00,33.11,33.12,33.1,33.11,55703.0,23.5475,23.5546,23.5404,23.5475,55703.0
2017-05-15 14:35:00,33.11,33.13,33.11,33.13,75700.0,23.5475,23.5617,23.5475,23.5617,75700.0
2017-05-15 14:40:00,33.13,33.13,33.12,33.13,29127.0,23.5617,23.5617,23.5546,23.5617,29127.0
2017-05-15 14:45:00,33.13,33.13,33.11,33.13,68738.0,23.5617,23.5617,23.5475,23.5617,68738.0
2017-05-15 14:50:00,33.13,33.13,33.1,33.11,185395.0,23.5617,23.5617,23.5404,23.5475,185395.0
2017-05-15 14:55:00,33.12,33.12,33.08,33.11,180203.0,23.5546,23.5546,23.5262,23.5475,180203.0
2017-05-15 15:00:00,33.11,33.12,33.1,33.12,84096.0,23.5475,23.5546,23.5404,23.5546,84096.0
2017-05-15 15:05:00,33.11,33.12,33.1,33.11,85169.0,23.5475,23.5546,23.5404,23.5475,85169.0
2017-05-15 15:10:00,33.11,33.12,33.1,33.12,55823.0,23.5475,23.5546,23.5404,23.5546,55823.0
2017-05-15 15:15:00,33.12,33.13,33.1,33.1,133174.0,23.5546,23.5617,23.5404,23.5404,133174.0
2017-05-15 15:20:00,33.1,33.12,33.09,33.12,104912.0,23.5404,23.5546,23.5333,23.5546,104912.0
2017-05-15 15:25:00,33.12,33.13,33.11,33.13,261835.0,23.5546,23.5617,23.5475,23.5617,261835.0
2017-05-15 15:30:00,33.13,33.14,33.11,33.13,165764.0,23.5617,23.5688,23.5475,23.5617,165764.0
2017-05-15 15:35:00,33.14,33.14,33.11,33.11,208749.0,23.5688,23.5688,23.5475,23.5475,208749.0
2017-05-15 15:40:00,33.11,33.12,33.11,33.12,97171.0,23.5475,23.5546,23.5475,23.5546,97171.0
2017-05-15 15:45:00,33.12,33.16,33.11,33.15,315228.0,23.5546,23.5831,23.5475,23.576,315228.0
2017-05-15 15:50:00,33.16,33.16,33.14,33.15,262235.0,23.5831,23.5831,23.5688,23.576,262235.0
2017-05-15 15:55:00,33.15,33.18,33.13,33.14,1338570.0,23.576,23.5973,23.5617,23.5688,1338570.0
2017-05-16 09:30:00,32.56,32.75,32.53,32.66,1992793.0,23.1564,23.2915,23.135,23.2275,1992793.0
2017-05-16 09:35:00,32.66,32.79,32.62,32.71,1102823.0,23.2275,23.3199,23.199,23.263,1102823.0
2017-05-16 09:40:00,32.72,32.8,32.71,32.75,761684.0,23.2701,23.327,23.263,23.2915,761684.0
2017-05-16 09:45:00,32.76,32.78,32.73,32.76,770850.0,23.2986,23.3128,23.2773,23.2986,770850.0
2017-05-16 09:50:00,32.75,32.8,32.69,32.7,747815.0,23.2915,23.327,23.2488,23.2559,747815.0
2017-05-16 09:55:00,32.7,32.74,32.67,32.68,519806.0,23.2559,23.2844,23.2346,23.2417,519806.0
2017-05-16 10:00:00,32.68,32.69,32.61,32.63,960621.0,23.2417,23.2488,23.1919,23.2061,960621.0
2017-05-16 10:05:00,32.64,32.66,32.58,32.58,1178348.0,23.2133,23.2275,23.1706,23.1706,1178348.0
2017-05-16 10:10:00,32.59,32.6,32.54,32.57,1024037.0,23.1777,23.1848,23.1421,23.1635,1024037.0
2017-05-16 10:15:00,32.57,32.61,32.55,32.55,805175.0,23.1635,23.1919,23.1492,23.1492,805175.0
2017-05-16 10:20:00,32.55,32.61,32.55,32.57,962509.0,23.1492,23.1919,23.1492,23.1635,962509.0
2017-05-16 10:25:00,32.57,32.61,32.54,32.58,662230.0,23.1635,23.1919,23.1421,23.1706,662230.0
2017-05-16 10:30:00,32.58,32.6,32.55,32.59,431342.0,23.1706,23.1848,23.1492,23.1777,431342.0
2017-05-16 10:35:00,32.59,32.62,32.57,32.59,528591.0,23.1777,23.199,23.1635,23.1777,528591.0
2017-05-16 10:40:00,32.59,32.6,32.55,32.57,533066.0,23.1777,23.1848,23.1492,23.1635,533066.0
2017-05-16 10:45:00,32.57,32.6,32.55,32.58,714958.0,23.1635,23.1848,23.1492,23.1706,714958.0
2017-05-16 10:50:00,32.57,32.59,32.51,32.52,590447.0,23.1635,23.1777,23.1208,23.1279,590447.0
2017-05-16 10:55:00,32.52,32.52,32.5,32.52,528441.0,23.1279,23.1279,23.1137,23.1279,528441.0
2017-05-16 11:00:00,32.52,32.56,32.49,32.54,937306.0,23.1279,23.1564,23.1066,23.1421,937306.0
2017-05-16 11:05:00,32.54,32.56,32.53,32.55,357781.0,23.1421,23.1564,23.135,23.1492,357781.0
2017-05-16 11:10:00,32.55,32.55,32.51,32.55,283493.0,23.1492,23.1492,23.1208,23.1492,283493.0
2017-05-16 11:15:00,32.55,32.55,32.52,32.54,294925.0,23.1492,23.1492,23.1279,23.1421,294925.0
2017-05-16 11:20:00,32.54,32.57,32.5,32.51,689062.0,23.1421,23.1635,23.1137,23.1208,689062.0
2017-05-16 11:25:00,32.51,32.57,32.5,32.56,512238.0,23.1208,23.1635,23.1137,23.1564,512238.0
2017-05-16 11:30:00,32.56,32.56,32.5,32.52,245045.0,23.1564,23.1564,23.1137,23.1279,245045.0
2017-05-16 11:35:00,32.53,32.56,32.52,32.55,352746.0,23.135,23.1564,23.1279,23.1492,352746.0
2017-05-16 11:40:00,32.55,32.56,32.52,32.53,443446.0,23.1492,23.1564,23.1279,23.135,443446.0
2017-05-16 11:45:00,32.53,32.56,32.52,32.55,412690.0,23.135,23.1564,23.1279,23.1492,412690.0
2017-05-16 11:50:00,32.55,32.59,32.54,32.56,235843.0,23.1492,23.1777,23.1421,23.1564,235843.0
2017-05-16 11:55:00,32.55,32.57,32.55,32.55,227229.0,23.1492,23.1635,23.1492,23.1492,227229.0
2017-05-16 12:00:00,32.56,32.58,32.54,32.56,235427.0,23.1564,23.1706,23.1421,23.1564,235427.0
2017-05-16 12:05:00,32.57,32.59,32.56,32.59,122504.0,23.1635,23.1777,23.1564,23.1777,122504.0
2017-05-16 12:10:00,32.59,32.62,32.59,32.61,234080.0,23.1777,23.199,23.1777,23.1919,234080.0
2017-05-16 12:15:00,32.61,32.64,32.6,32.63,244971.0,23.1919,23.2133,23.1848,23.2061,244971.0
2017-05-16 12:20:00,32.63,32.65,32.62,32.62,276048.0,23.2061,23.2204,23.199,23.199,276048.0
2017-05-16 12:25:00,32.63,32.65,32.62,32.62,457507.0,23.2061,23.2204,23.199,23.199,457507.0
2017-05-16 12:30:00,32.62,32.63,32.57,32.57,309253.0,23.199,23.2061,23.1635,23.1635,309253.0
2017-05-16 12:35:00,32.58,32.58,32.56,32.57,139044.0,23.1706,23.1706,23.1564,23.1635,139044.0
2017-05-16 12:40:00,32.57,32.58,32.56,32.57,162346.0,23.1635,23.1706,23.1564,23.1635,162346.0
2017-05-16 12:45:00,32.57,32.59,32.55,32.59,212629.0,23.1635,23.1777,23.1492,23.1777,212629.0
2017-05-16 12:50:00,32.59,32.59,32.57,32.58,164318.0,23.1777,23.1777,23.1635,23.1706,164318.0
2017-05-16 12:55:00,32.58,32.59,32.56,32.57,134481.0,23.1706,23.1777,23.1564,23.1635,134481.0
2017-05-16 13:00:00,32.57,32.57,32.51,32.52,228475.0,23.1635,23.1635,23.1208,23.1279,228475.0
2017-05-16 13:05:00,32.52,32.57,32.52,32.56,230886.0,23.1279,23.1635,23.1279,23.1564,230886.0
2017-05-16 13:10:00,32.56,32.58,32.54,32.57,173067.0,23.1564,23.1706,23.1421,23.1635,173067.0
2017-05-16 13:15:00,32.57,32.58,32.55,32.58,163155.0,23.1635,23.1706,23.1492,23.1706,163155.0
2017-05-16 13:20:00,32.57,32.61,32.57,32.61,162997.0,23.1635,23.1919,23.1635,23.1919,162997.0
2017-05-16 13:25:00,32.61,32.61,32.57,32.59,232643.0,23.1919,23.1919,23.1635,23.1777,232643.0
2017-05-16 13:30:00,32.59,32.59,32.56,32.56,160898.0,23.1777,23.1777,23.1564,23.1564,160898.0
2017-05-16 13:35:00,32.57,32.57,32.55,32.56,76351.0,23.1635,23.1635,23.1492,23.1564,76351.0
2017-05-16 13:40:00,32.57,32.58,32.56,32.57,117567.0,23.1635,23.1706,23.1564,23.1635,117567.0
2017-05-16 13:45:00,32.58,32.59,32.57,32.59,211901.0,23.1706,23.1777,23.1635,23.1777,211901.0
2017-05-16 13:50:00,32.59,32.61,32.58,32.61,128816.0,23.1777,23.1919,23.1706,23.1919,128816.0
2017-05-16 13:55:00,32.61,32.61,32.55,32.56,243542.0,23.1919,23.1919,23.1492,23.1564,243542.0
2017-05-16 14:00:00,32.55,32.56,32.52,32.54,384605.0,23.1492,23.1564,23.1279,23.1421,384605.0
2017-05-16 14:05:00,32.54,32.55,32.53,32.55,154139.0,23.1421,23.1492,23.135,23.1492,154139.0
2017-05-16 14:10:00,32.55,32.55,32.53,32.55,228502.0,23.1492,23.1492,23.135,23.1492,228502.0
2017-05-16 14:15:00,32.55,32.55,32.52,32.52,214556.0,23.1492,23.1492,23.1279,23.1279,214556.0
2017-05-16 14:20:00,32.52,32.53,32.5,32.51,189058.0,23.1279,23.135,23.1137,23.1208,189058.0
2017-05-16 14:25:00,32.5,32.51,32.43,32.46,470845.0,23.1137,23.1208,23.0639,23.0852,470845.0
2017-05-16 14:30:00,32.45,32.48,32.44,32.47,261871.0,23.0781,23.0995,23.071,23.0923,261871.0
2017-05-16 14:35:00,32.46,32.48,32.45,32.48,270192.0,23.0852,23.0995,23.0781,23.0995,270192.0
2017-05-16 14:40:00,32.48,32.48,32.43,32.44,353989.0,23.0995,23.0995,23.0639,23.071,353989.0
2017-05-16 14:45:00,32.45,32.46,32.43,32.46,339471.0,23.0781,23.0852,23.0639,23.0852,339471.0
2017-05-16 14:50:00,32.46,32.47,32.43,32.44,424497.0,23.0852,23.0923,23.0639,23.071,424497.0
2017-05-16 14:55:00,32.44,32.44,32.4,32.4,440272.0,23.071,23.071,23.0426,23.0426,440272.0
2017-05-16 15:00:00,32.41,32.41,32.39,32.41,363938.0,23.0497,23.0497,23.0355,23.0497,363938.0
2017-05-16 15:05:00,32.41,32.46,32.4,32.45,429358.0,23.0497,23.0852,23.0426,23.0781,429358.0
2017-05-16 15:10:00,32.45,32.48,32.44,32.48,379639.0,23.0781,23.0995,23.071,23.0995,379639.0
2017-05-16 15:15:00,32.48,32.51,32.45,32.51,290982.0,23.0995,23.1208,23.0781,23.1208,290982.0
2017-05-16 15:20:00,32.5,32.51,32.47,32.47,382109.0,23.1137,23.1208,23.0923,23.0923,382109.0
2017-05-16 15:25:00,32.48,32.54,32.47,32.54,586659.0,23.0995,23.1421,23.0923,23.1421,586659.0
2017-05-16 15:30:00,32.53,32.54,32.52,32.54,501862.0,23.135,23.1421,23.1279,23.1421,501862.0
2017-05-16 15:35:00,32.54,32.56,32.53,32.55,626045.0,23.1421,23.1564,23.135,23.1492,626045.0
2017-05-16 15:40:00,32.55,32.56,32.54,32.55,551090.0,23.1492,23.1564,23.1421,23.1492,551090.0
2017-05-16 15:45:00,32.55,32.58,32.55,32.57,834586.0,23.1492,23.1706,23.1492,23.1635,834586.0
2017-05-16 15:50:00,32.57,32.61,32.56,32.6,724829.0,23.1635,23.1919,23.1564,23.1848,724829.0
2017-05-16 15:55:00,32.61,32.61,32.58,32.59,1244818.0,23.1919,23.1919,23.1706,23.1777,1244818.0
2017-05-17 09:30:00,32.27,32.53,32.27,32.53,961262.0,22.9501,23.135,22.9501,23.135,961262.0
2017-05-17 09:35:00,32.52,32.57,32.48,32.5,311269.0,23.1279,23.1635,23.0995,23.1137,311269.0
2017-05-17 09:40:00,32.5,32.51,32.43,32.45,329335.0,23.1137,23.1208,23.0639,23.0781,329335.0
2017-05-17 09:45:00,32.45,32.47,32.42,32.44,257636.0,23.0781,23.0923,23.0568,23.071,257636.0
2017-05-17 09:50:00,32.44,32.44,32.39,32.39,122128.0,23.071,23.071,23.0355,23.0355,122128.0
2017-05-17 09:55:00,32.39,32.42,32.37,32.38,343425.0,23.0355,23.0568,23.0212,23.0283,343425.0
2017-05-17 10:00:00,32.38,32.39,32.34,32.36,223259.0,23.0283,23.0355,22.9999,23.0141,223259.0
2017-05-17 10:05:00,32.36,32.38,32.35,32.37,213252.0,23.0141,23.0283,23.007,23.0212,213252.0
2017-05-17 10:10:00,32.37,32.38,32.36,32.37,223545.0,23.0212,23.0283,23.0141,23.0212,223545.0
2017-05-17 10:15:00,32.38,32.38,32.33,32.34,214884.0,23.0283,23.0283,22.9928,22.9999,214884.0
2017-05-17 10:20:00,32.34,32.34,32.29,32.3,154813.0,22.9999,22.9999,22.9643,22.9714,154813.0
2017-05-17 10:25:00,32.29,32.31,32.26,32.27,196869.0,22.9643,22.9786,22.943,22.9501,196869.0
2017-05-17 10:30:00,32.27,32.31,32.27,32.29,349015.0,22.9501,22.9786,22.9501,22.9643,349015.0
2017-05-17 10:35:00,32.3,32.32,32.26,32.32,465997.0,22.9714,22.9857,22.943,22.9857,465997.0
2017-05-17 10:40:00,32.32,32.37,32.31,32.34,395456.0,22.9857,23.0212,22.9786,22.9999,395456.0
2017-05-17 10:45:00,32.35,32.36,32.31,32.32,284422.0,23.007,23.0141,22.9786,22.9857,284422.0
2017-05-17 10:50:00,32.32,32.33,32.23,32.25,270888.0,22.9857,22.9928,22.9217,22.9359,270888.0
2017-05-17 10:55:00,32.24,32.26,32.23,32.24,187277.0,22.9288,22.943,22.9217,22.9288,187277.0
2017-05-17 11:00:00,32.24,32.27,32.23,32.26,323992.0,22.9288,22.9501,22.9217,22.943,323992.0
2017-05-17 11:05:00,32.26,32.3,32.25,32.29,244026.0,22.943,22.9714,22.9359,22.9643,244026.0
2017-05-17 11:10:00,32.29,32.31,32.26,32.31,316422.0,22.9643,22.9786,22.943,22.9786,316422.0
2017-05-17 11:15:00,32.3,32.35,32.3,32.32,254605.0,22.9714,23.007,22.9714,22.9857,254605.0
2017-05-17 11:20:00,32.32,32.34,32.31,32.34,132543.0,22.9857,22.9999,22.9786,22.9999,132543.0
2017-05-17 11:25:00,32.33,32.37,32.33,32.35,188682.0,22.9928,23.0212,22.9928,23.007,188682.0
2017-05-17 11:30:00,32.36,32.36,32.33,32.34,194130.0,23.0141,23.0141,22.9928,22.9999,194130.0
2017-05-17 11:35:00,32.34,32.39,32.33,32.38,131745.0,22.9999,23.0355,22.9928,23.0283,131745.0
2017-05-17 11:40:00,32.38,32.43,32.38,32.41,234143.0,23.0283,23.0639,23.0283,23.0497,234143.0
2017-05-17 11:45:00,32.41,32.42,32.35,32.36,170284.0,23.0497,23.0568,23.007,23.0141,170284.0
2017-05-17 11:50:00,32.36,32.37,32.33,32.36,214501.0,23.0141,23.0212,22.9928,23.0141,214501.0
2017-05-17 11:55:00,32.36,32.38,32.35,32.37,146973.0,23.0141,23.0283,23.007,23.0212,146973.0
2017-05-17 12:00:00,32.37,32.37,32.34,32.34,125717.0,23.0212,23.0212,22.9999,22.9999,125717.0
2017-05-17 12:05:00,32.34,32.35,32.32,32.32,140147.0,22.9999,23.007,22.9857,22.9857,140147.0
2017-05-17 12:10:00,32.33,32.33,32.31,32.33,119338.0,22.9928,22.9928,22.9786,22.9928,119338.0
2017-05-17 12:15:00,32.33,32.34,32.3,32.34,218169.0,22.9928,22.9999,22.9714,22.9999,218169.0
2017-05-17 12:20:00,32.34,32.36,32.33,32.36,78744.0,22.9999,23.0141,22.9928,23.0141,78744.0
2017-05-17 12:25:00,32.36,32.36,32.31,32.31,346916.0,23.0141,23.0141,22.9786,22.9786,346916.0
2017-05-17 12:30:00,32.32,32.32,32.28,32.28,99686.0,22.9857,22.9857,22.9572,22.9572,99686.0
2017-05-17 12:35:00,32.28,32.31,32.27,32.27,244058.0,22.9572,22.9786,22.9501,22.9501,244058.0
2017-05-17 12:40:00,32.28,32.29,32.27,32.28,136607.0,22.9572,22.9643,22.9501,22.9572,136607.0
2017-05-17 12:45:00,32.29,32.3,32.28,32.29,219653.0,22.9643,22.9714,22.9572,22.9643,219653.0
2017-05-17 12:50:00,32.29,32.31,32.28,32.29,287423.0,22.9643,22.9786,22.9572,22.9643,287423.0
2017-05-17 12:55:00,32.3,32.31,32.29,32.31,127364.0,22.9714,22.9786,22.9643,22.9786,127364.0
2017-05-17 13:00:00,32.3,32.31,32.29,32.29,131602.0,22.9714,22.9786,22.9643,22.9643,131602.0
2017-05-17 13:05:00,32.3,32.3,32.27,32.29,163476.0,22.9714,22.9714,22.9501,22.9643,163476.0
2017-05-17 13:10:00,32.28,32.3,32.28,32.3,95208.0,22.9572,22.9714,22.9572,22.9714,95208.0
2017-05-17 13:15:00,32.29,32.31,32.26,32.27,252549.0,22.9643,22.9786,22.943,22.9501,252549.0
2017-05-17 13:20:00,32.28,32.28,32.26,32.26,119107.0,22.9572,22.9572,22.943,22.943,119107.0
2017-05-17 13:25:00,32.26,32.28,32.25,32.27,181618.0,22.943,22.9572,22.9359,22.9501,181618.0
2017-05-17 13:30:00,32.27,32.3,32.26,32.3,260800.0,22.9501,22.9714,22.943,22.9714,260800.0
2017-05-17 13:35:00,32.3,32.31,32.29,32.3,226281.0,22.9714,22.9786,22.9643,22.9714,226281.0
2017-05-17 13:40:00,32.3,32.31,32.28,32.29,147546.0,22.9714,22.9786,22.9572,22.9643,147546.0
2017-05-17 13:45:00,32.28,32.29,32.24,32.27,198609.0,22.9572,22.9643,22.9288,22.9501,198609.0
2017-05-17 13:50:00,32.28,32.31,32.27,32.31,269958.0,22.9572,22.9786,22.9501,22.9786,269958.0
2017-05-17 13:55:00,32.3,32.31,32.27,32.3,155679.0,22.9714,22.9786,22.9501,22.9714,155679.0
2017-05-17 14:00:00,32.29,32.32,32.29,32.32,160955.0,22.9643,22.9857,22.9643,22.9857,160955.0
2017-05-17 14:05:00,32.32,32.32,32.29,32.32,146640.0,22.9857,22.9857,22.9643,22.9857,146640.0
2017-05-17 14:10:00,32.32,32.32,32.29,32.32,253589.0,22.9857,22.9857,22.9643,22.9857,253589.0
2017-05-17 14:15:00,32.32,32.33,32.28,32.31,279011.0,22.9857,22.9928,22.9572,22.9786,279011.0
2017-05-17 14:20:00,32.3,32.34,32.3,32.34,256024.0,22.9714,22.9999,22.9714,22.9999,256024.0
2017-05-17 14:25:00,32.34,32.36,32.32,32.33,234837.0,22.9999,23.0141,22.9857,22.9928,234837.0
2017-05-17 14:30:00,32.32,32.38,32.32,32.34,306477.0,22.9857,23.0283,22.9857,22.9999,306477.0
2017-05-17 14:35:00,32.34,32.34,32.3,32.3,166571.0,22.9999,22.9999,22.9714,22.9714,166571.0
2017-05-17 14:40:00,32.31,32.32,32.24,32.26,503518.0,22.9786,22.9857,22.9288,22.943,503518.0
2017-05-17 14:45:00,32.27,32.27,32.24,32.26,284849.0,22.9501,22.9501,22.9288,22.943,284849.0
2017-05-17 14:50:00,32.26,32.29,32.25,32.29,168958.0,22.943,22.9643,22.9359,22.9643,168958.0
2017-05-17 14:55:00,32.29,32.32,32.28,32.3,280825.0,22.9643,22.9857,22.9572,22.9714,280825.0
2017-05-17 15:00:00,32.3,32.32,32.28,32.3,326001.0,22.9714,22.9857,22.9572,22.9714,326001.0
2017-05-17 15:05:00,32.31,32.31,32.29,32.29,171368.0,22.9786,22.9786,22.9643,22.9643,171368.0
2017-05-17 15:10:00,32.29,32.31,32.26,32.3,204180.0,22.9643,22.9786,22.943,22.9714,204180.0
2017-05-17 15:15:00,32.3,32.34,32.29,32.33,273417.0,22.9714,22.9999,22.9643,22.9928,273417.0
2017-05-17 15:20:00,32.33,32.37,32.32,32.32,294849.0,22.9928,23.0212,22.9857,22.9857,294849.0
2017-05-17 15:25:00,32.33,32.33,32.3,32.32,223125.0,22.9928,22.9928,22.9714,22.9857,223125.0
2017-05-17 15:30:00,32.33,32.36,32.31,32.35,271407.0,22.9928,23.0141,22.9786,23.007,271407.0
2017-05-17 15:35:00,32.34,32.36,32.33,32.34,505780.0,22.9999,23.0141,22.9928,22.9999,505780.0
2017-05-17 15:40:00,32.34,32.35,32.27,32.29,520957.0,22.9999,23.007,22.9501,22.9643,520957.0
2017-05-17 15:45:00,32.29,32.31,32.28,32.3,601256.0,22.9643,22.9786,22.9572,22.9714,601256.0
2017-05-17 15:50:00,32.3,32.31,32.26,32.27,548728.0,22.9714,22.9786,22.943,22.9501,548728.0
2017-05-17 15:55:00,32.27,32.28,32.21,32.23,2100084.0,22.9501,22.9572,22.9074,22.9217,2100084.0
2017-05-18 09:30:00,32.19,32.25,32.19,32.24,633111.0,22.8932,22.9359,22.8932,22.9288,633111.0
2017-05-18 09:35:00,32.24,32.25,32.2,32.22,271571.0,22.9288,22.9359,22.9003,22.9146,271571.0
2017-05-18 09:40:00,32.22,32.26,32.19,32.2,291053.0,22.9146,22.943,22.8932,22.9003,291053.0
2017-05-18 09:45:00,32.2,32.27,32.16,32.18,374644.0,22.9003,22.9501,22.8719,22.8861,374644.0
2017-05-18 09:50:00,32.19,32.21,32.1,32.15,664560.0,22.8932,22.9074,22.8292,22.8648,664560.0
2017-05-18 09:55:00,32.16,32.16,32.08,32.09,550330.0,22.8719,22.8719,22.815,22.8221,550330.0
2017-05-18 10:00:00,32.09,32.19,32.07,32.16,394235.0,22.8221,22.8932,22.8079,22.8719,394235.0
2017-05-18 10:05:00,32.16,32.21,32.13,32.19,280866.0,22.8719,22.9074,22.8505,22.8932,280866.0
2017-05-18 10:10:00,32.19,32.24,32.18,32.23,279668.0,22.8932,22.9288,22.8861,22.9217,279668.0
2017-05-18 10:15:00,32.23,32.27,32.23,32.26,282653.0,22.9217,22.9501,22.9217,22.943,282653.0
2017-05-18 10:20:00,32.27,32.31,32.24,32.3,363719.0,22.9501,22.9786,22.9288,22.9714,363719.0
2017-05-18 10:25:00,32.3,32.37,32.29,32.33,331680.0,22.9714,23.0212,22.9643,22.9928,331680.0
2017-05-18 10:30:00,32.33,32.37,32.31,32.32,362463.0,22.9928,23.0212,22.9786,22.9857,362463.0
2017-05-18 10:35:00,32.32,32.35,32.29,32.3,163329.0,22.9857,23.007,22.9643,22.9714,163329.0
2017-05-18 10:40:00,32.29,32.33,32.29,32.3,211780.0,22.9643,22.9928,22.9643,22.9714,211780.0
2017-05-18 10:45:00,32.3,32.32,32.29,32.3,222535.0,22.9714,22.9857,22.9643,22.9714,222535.0
2017-05-18 10:50:00,32.3,32.32,32.28,32.32,318354.0,22.9714,22.9857,22.9572,22.9857,318354.0
2017-05-18 10:55:00,32.32,32.32,32.28,32.31,271891.0,22.9857,22.9857,22.9572,22.9786,271891.0
2017-05-18 11:00:00,32.3,32.35,32.3,32.35,261383.0,22.9714,23.007,22.9714,23.007,261383.0
2017-05-18 11:05:00,32.35,32.35,32.24,32.28,271207.0,23.007,23.007,22.9288,22.9572,271207.0
2017-05-18 11:10:00,32.27,32.28,32.23,32.23,207659.0,22.9501,22.9572,22.9217,22.9217,207659.0
2017-05-18 11:15:00,32.24,32.26,32.2,32.25,234430.0,22.9288,22.943,22.9003,22.9359,234430.0
2017-05-18 11:20:00,32.25,32.28,32.23,32.26,205920.0,22.9359,22.9572,22.9217,22.943,205920.0
2017-05-18 11:25:00,32.27,32.27,32.23,32.23,209726.0,22.9501,22.9501,22.9217,22.9217,209726.0
2017-05-18 11:30:00,32.23,32.24,32.21,32.23,119021.0,22.9217,22.9288,22.9074,22.9217,119021.0
2017-05-18 11:35:00,32.23,32.24,32.2,32.2,211602.0,22.9217,22.9288,22.9003,22.9003,211602.0
2017-05-18 11:40:00,32.2,32.22,32.18,32.2,281454.0,22.9003,22.9146,22.8861,22.9003,281454.0
2017-05-18 11:45:00,32.2,32.23,32.2,32.21,176661.0,22.9003,22.9217,22.9003,22.9074,176661.0
2017-05-18 11:50:00,32.21,32.23,32.2,32.21,149619.0,22.9074,22.9217,22.9003,22.9074,149619.0
2017-05-18 11:55:00,32.21,32.22,32.17,32.2,209623.0,22.9074,22.9146,22.879,22.9003,209623.0
2017-05-18 12:00:00,32.2,32.21,32.16,32.16,265577.0,22.9003,22.9074,22.8719,22.8719,265577.0
2017-05-18 12:05:00,32.16,32.23,32.16,32.23,188220.0,22.8719,22.9217,22.8719,22.9217,188220.0
2017-05-18 12:10:00,32.22,32.25,32.22,32.24,123773.0,22.9146,22.9359,22.9146,22.9288,123773.0
2017-05-18 12:15:00,32.25,32.25,32.21,32.22,169300.0,22.9359,22.9359,22.9074,22.9146,169300.0
2017-05-18 12:20:00,32.23,32.26,32.22,32.26,89461.0,22.9217,22.943,22.9146,22.943,89461.0
2017-05-18 12:25:00,32.26,32.3,32.25,32.28,177053.0,22.943,22.9714,22.9359,22.9572,177053.0
2017-05-18 12:30:00,32.28,32.33,32.28,32.3,180100.0,22.9572,22.9928,22.9572,22.9714,180100.0
2017-05-18 12:35:00,32.3,32.31,32.26,32.26,246417.0,22.9714,22.9786,22.943,22.943,246417.0
2017-05-18 12:40:00,32.27,32.28,32.24,32.25,96903.0,22.9501,22.9572,22.9288,22.9359,96903.0
2017-05-18 12:45:00,32.25,32.25,32.22,32.23,77751.0,22.9359,22.9359,22.9146,22.9217,77751.0
2017-05-18 12:50:00,32.23,32.23,32.2,32.21,58705.0,22.9217,22.9217,22.9003,22.9074,58705.0
2017-05-18 12:55:00,32.21,32.24,32.2,32.23,73505.0,22.9074,22.9288,22.9003,22.9217,73505.0
2017-05-18 13:00:00,32.24,32.26,32.24,32.26,146183.0,22.9288,22.943,22.9288,22.943,146183.0
2017-05-18 13:05:00,32.26,32.26,32.21,32.22,148556.0,22.943,22.943,22.9074,22.9146,148556.0
2017-05-18 13:10:00,32.21,32.23,32.2,32.21,168348.0,22.9074,22.9217,22.9003,22.9074,168348.0
2017-05-18 13:15:00,32.22,32.25,32.21,32.24,322413.0,22.9146,22.9359,22.9074,22.9288,322413.0
2017-05-18 13:20:00,32.23,32.24,32.2,32.23,205681.0,22.9217,22.9288,22.9003,22.9217,205681.0
2017-05-18 13:25:00,32.23,32.24,32.21,32.23,295149.0,22.9217,22.9288,22.9074,22.9217,295149.0
2017-05-18 13:30:00,32.23,32.26,32.22,32.25,168344.0,22.9217,22.943,22.9146,22.9359,168344.0
2017-05-18 13:35:00,32.24,32.28,32.24,32.27,114828.0,22.9288,22.9572,22.9288,22.9501,114828.0
2017-05-18 13:40:00,32.27,32.29,32.26,32.28,113489.0,22.9501,22.9643,22.943,22.9572,113489.0
2017-05-18 13:45:00,32.28,32.28,32.25,32.26,97506.0,22.9572,22.9572,22.9359,22.943,97506.0
2017-05-18 13:50:00,32.25,32.31,32.24,32.31,284272.0,22.9359,22.9786,22.9288,22.9786,284272.0
2017-05-18 13:55:00,32.3,32.34,32.29,32.31,317330.0,22.9714,22.9999,22.9643,22.9786,317330.0
2017-05-18 14:00:00,32.31,32.4,32.3,32.38,386095.0,22.9786,23.0426,22.9714,23.0283,386095.0
2017-05-18 14:05:00,32.38,32.38,32.34,32.36,292460.0,23.0283,23.0283,22.9999,23.0141,292460.0
2017-05-18 14:10:00,32.36,32.39,32.35,32.36,205414.0,23.0141,23.0355,23.007,23.0141,205414.0
2017-05-18 14:15:00,32.35,32.36,32.32,32.34,407660.0,23.007,23.0141,22.9857,22.9999,407660.0
2017-05-18 14:20:00,32.34,32.37,32.33,32.36,162348.0,22.9999,23.0212,22.9928,23.0141,162348.0
2017-05-18 14:25:00,32.37,32.38,32.35,32.38,143993.0,23.0212,23.0283,23.007,23.0283,143993.0
2017-05-18 14:30:00,32.38,32.42,32.37,32.38,205300.0,23.0283,23.0568,23.0212,23.0283,205300.0
2017-05-18 14:35:00,32.38,32.39,32.32,32.33,342670.0,23.0283,23.0355,22.9857,22.9928,342670.0
2017-05-18 14:40:00,32.34,32.35,32.32,32.32,177210.0,22.9999,23.007,22.9857,22.9857,177210.0
2017-05-18 14:45:00,32.33,32.35,32.31,32.34,219126.0,22.9928,23.007,22.9786,22.9999,219126.0
2017-05-18 14:50:00,32.34,32.35,32.31,32.34,231001.0,22.9999,23.007,22.9786,22.9999,231001.0
2017-05-18 14:55:00,32.33,32.36,32.27,32.3,322548.0,22.9928,23.0141,22.9501,22.9714,322548.0
2017-05-18 15:00:00,32.3,32.31,32.28,32.3,111626.0,22.9714,22.9786,22.9572,22.9714,111626.0
2017-05-18 15:05:00,32.3,32.36,32.29,32.34,305074.0,22.9714,23.0141,22.9643,22.9999,305074.0
2017-05-18 15:10:00,32.34,32.36,32.34,32.34,191955.0,22.9999,23.0141,22.9999,22.9999,191955.0
2017-05-18 15:15:00,32.34,32.35,32.32,32.34,259781.0,22.9999,23.007,22.9857,22.9999,259781.0
2017-05-18 15:20:00,32.34,32.36,32.33,32.35,324344.0,22.9999,23.0141,22.9928,23.007,324344.0
2017-05-18 15:25:00,32.36,32.37,32.3,32.31,230758.0,23.0141,23.0212,22.9714,22.9786,230758.0
2017-05-18 15:30:00,32.31,32.31,32.27,32.3,252741.0,22.9786,22.9786,22.9501,22.9714,252741.0
2017-05-18 15:35:00,32.3,32.31,32.29,32.29,288239.0,22.9714,22.9786,22.9643,22.9643,288239.0
2017-05-18 15:40:00,32.29,32.31,32.27,32.3,429597.0,22.9643,22.9786,22.9501,22.9714,429597.0
2017-05-18 15:45:00,32.3,32.37,32.3,32.34,702833.0,22.9714,23.0212,22.9714,22.9999,702833.0
2017-05-18 15:50:00,32.34,32.35,32.29,32.29,440888.0,22.9999,23.007,22.9643,22.9643,440888.0
2017-05-18 15:55:00,32.29,32.3,32.22,32.23,1050775.0,22.9643,22.9714,22.9146,22.9217,1050775.0
2017-05-19 09:30:00,32.23,32.32,32.19,32.27,2431594.0,22.9217,22.9857,22.8932,22.9501,2431594.0
2017-05-19 09:35:00,32.27,32.34,32.25,32.28,243392.0,22.9501,22.9999,22.9359,22.9572,243392.0
2017-05-19 09:40:00,32.28,32.32,32.26,32.3,517564.0,22.9572,22.9857,22.943,22.9714,517564.0
2017-05-19 09:45:00,32.3,32.35,32.27,32.34,281138.0,22.9714,23.007,22.9501,22.9999,281138.0
2017-05-19 09:50:00,32.33,32.4,32.33,32.4,355944.0,22.9928,23.0426,22.9928,23.0426,355944.0
2017-05-19 09:55:00,32.4,32.4,32.36,32.38,282127.0,23.0426,23.0426,23.0141,23.0283,282127.0
2017-05-19 10:00:00,32.39,32.39,32.35,32.37,204273.0,23.0355,23.0355,23.007,23.0212,204273.0
2017-05-19 10:05:00,32.37,32.39,32.34,32.38,198593.0,23.0212,23.0355,22.9999,23.0283,198593.0
2017-05-19 10:10:00,32.38,32.4,32.35,32.38,410857.0,23.0283,23.0426,23.007,23.0283,410857.0
2017-05-19 10:15:00,32.38,32.38,32.33,32.36,224547.0,23.0283,23.0283,22.9928,23.0141,224547.0
2017-05-19 10:20:00,32.36,32.38,32.35,32.35,212301.0,23.0141,23.0283,23.007,23.007,212301.0
2017-05-19 10:25:00,32.36,32.38,32.32,32.38,216386.0,23.0141,23.0283,22.9857,23.0283,216386.0
2017-05-19 10:30:00,32.37,32.38,32.34,32.38,206821.0,23.0212,23.0283,22.9999,23.0283,206821.0
2017-05-19 10:35:00,32.37,32.38,32.35,32.37,282106.0,23.0212,23.0283,23.007,23.0212,282106.0
2017-05-19 10:40:00,32.37,32.37,32.3,32.3,164497.0,23.0212,23.0212,22.9714,22.9714,164497.0
2017-05-19 10:45:00,32.3,32.35,32.28,32.32,261076.0,22.9714,23.007,22.9572,22.9857,261076.0
2017-05-19 10:50:00,32.33,32.34,32.32,32.34,169577.0,22.9928,22.9999,22.9857,22.9999,169577.0
2017-05-19 10:55:00,32.34,32.34,32.31,32.32,319138.0,22.9999,22.9999,22.9786,22.9857,319138.0
2017-05-19 11:00:00,32.33,32.35,32.32,32.33,249293.0,22.9928,23.007,22.9857,22.9928,249293.0
2017-05-19 11:05:00,32.34,32.34,32.33,32.33,156883.0,22.9999,22.9999,22.9928,22.9928,156883.0
2017-05-19 11:10:00,32.33,32.34,32.32,32.32,90718.0,22.9928,22.9999,22.9857,22.9857,90718.0
2017-05-19 11:15:00,32.33,32.33,32.32,32.33,155247.0,22.9928,22.9928,22.9857,22.9928,155247.0
2017-05-19 11:20:00,32.33,32.33,32.29,32.32,343079.0,22.9928,22.9928,22.9643,22.9857,343079.0
2017-05-19 11:25:00,32.32,32.35,32.31,32.35,203817.0,22.9857,23.007,22.9786,23.007,203817.0
2017-05-19 11:30:00,32.35,32.38,32.34,32.36,220704.0,23.007,23.0283,22.9999,23.0141,220704.0
2017-05-19 11:35:00,32.37,32.37,32.33,32.34,228896.0,23.0212,23.0212,22.9928,22.9999,228896.0
2017-05-19 11:40:00,32.34,32.34,32.31,32.31,221877.0,22.9999,22.9999,22.9786,22.9786,221877.0
2017-05-19 11:45:00,32.3,32.36,32.3,32.34,272861.0,22.9714,23.0141,22.9714,22.9999,272861.0
2017-05-19 11:50:00,32.35,32.35,32.32,32.34,186687.0,23.007,23.007,22.9857,22.9999,186687.0
2017-05-19 11:55:00,32.34,32.36,32.34,32.36,110151.0,22.9999,23.0141,22.9999,23.0141,110151.0
2017-05-19 12:00:00,32.36,32.37,32.34,32.36,170458.0,23.0141,23.0212,22.9999,23.0141,170458.0
2017-05-19 12:05:00,32.36,32.37,32.35,32.37,120997.0,23.0141,23.0212,23.007,23.0212,120997.0
2017-05-19 12:10:00,32.37,32.39,32.36,32.37,239587.0,23.0212,23.0355,23.0141,23.0212,239587.0
2017-05-19 12:15:00,32.37,32.39,32.35,32.36,150346.0,23.0212,23.0355,23.007,23.0141,150346.0
2017-05-19 12:20:00,32.37,32.39,32.36,32.38,213795.0,23.0212,23.0355,23.0141,23.0283,213795.0
2017-05-19 12:25:00,32.38,32.39,32.37,32.39,285179.0,23.0283,23.0355,23.0212,23.0355,285179.0
2017-05-19 12:30:00,32.38,32.4,32.38,32.38,99818.0,23.0283,23.0426,23.0283,23.0283,99818.0
2017-05-19 12:35:00,32.38,32.39,32.35,32.36,59934.0,23.0283,23.0355,23.007,23.0141,59934.0
2017-05-19 12:40:00,32.35,32.37,32.35,32.37,113566.0,23.007,23.0212,23.007,23.0212,113566.0
2017-05-19 12:45:00,32.37,32.38,32.36,32.38,63264.0,23.0212,23.0283,23.0141,23.0283,63264.0
2017-05-19 12:50:00,32.38,32.39,32.37,32.39,63748.0,23.0283,23.0355,23.0212,23.0355,63748.0
2017-05-19 12:55:00,32.38,32.4,32.36,32.37,176883.0,23.0283,23.0426,23.0141,23.0212,176883.0
2017-05-19 13:00:00,32.37,32.38,32.36,32.38,199640.0,23.0212,23.0283,23.0141,23.0283,199640.0
2017-05-19 13:05:00,32.38,32.38,32.32,32.33,181873.0,23.0283,23.0283,22.9857,22.9928,181873.0
2017-05-19 13:10:00,32.33,32.36,32.33,32.35,73972.0,22.9928,23.0141,22.9928,23.007,73972.0
2017-05-19 13:15:00,32.36,32.37,32.35,32.36,99201.0,23.0141,23.0212,23.007,23.0141,99201.0
2017-05-19 13:20:00,32.37,32.37,32.35,32.37,116467.0,23.0212,23.0212,23.007,23.0212,116467.0
2017-05-19 13:25:00,32.37,32.38,32.36,32.38,110780.0,23.0212,23.0283,23.0141,23.0283,110780.0
2017-05-19 13:30:00,32.38,32.38,32.33,32.34,143818.0,23.0283,23.0283,22.9928,22.9999,143818.0
2017-05-19 13:35:00,32.34,32.35,32.33,32.35,78018.0,22.9999,23.007,22.9928,23.007,78018.0
2017-05-19 13:40:00,32.34,32.37,32.34,32.36,187256.0,22.9999,23.0212,22.9999,23.0141,187256.0
2017-05-19 13:45:00,32.37,32.38,32.36,32.38,70878.0,23.0212,23.0283,23.0141,23.0283,70878.0
2017-05-19 13:50:00,32.37,32.38,32.35,32.38,166290.0,23.0212,23.0283,23.007,23.0283,166290.0
2017-05-19 13:55:00,32.38,32.38,32.37,32.37,100288.0,23.0283,23.0283,23.0212,23.0212,100288.0
2017-05-19 14:00:00,32.38,32.39,32.36,32.39,135721.0,23.0283,23.0355,23.0141,23.0355,135721.0
2017-05-19 14:05:00,32.38,32.39,32.35,32.36,237376.0,23.0283,23.0355,23.007,23.0141,237376.0
2017-05-19 14:10:00,32.36,32.37,32.34,32.35,99547.0,23.0141,23.0212,22.9999,23.007,99547.0
2017-05-19 14:15:00,32.36,32.36,32.35,32.36,62229.0,23.0141,23.0141,23.007,23.0141,62229.0
2017-05-19 14:20:00,32.36,32.38,32.35,32.37,131592.0,23.0141,23.0283,23.007,23.0212,131592.0
2017-05-19 14:25:00,32.36,32.39,32.36,32.38,143474.0,23.0141,23.0355,23.0141,23.0283,143474.0
2017-05-19 14:30:00,32.38,32.41,32.38,32.41,170483.0,23.0283,23.0497,23.0283,23.0497,170483.0
2017-05-19 14:35:00,32.41,32.42,32.4,32.42,96655.0,23.0497,23.0568,23.0426,23.0568,96655.0
2017-05-19 14:40:00,32.42,32.43,32.41,32.43,236046.0,23.0568,23.0639,23.0497,23.0639,236046.0
2017-05-19 14:45:00,32.42,32.43,32.4,32.4,120931.0,23.0568,23.0639,23.0426,23.0426,120931.0
2017-05-19 14:50:00,32.4,32.42,32.39,32.4,272667.0,23.0426,23.0568,23.0355,23.0426,272667.0
2017-05-19 14:55:00,32.41,32.43,32.4,32.4,258574.0,23.0497,23.0639,23.0426,23.0426,258574.0
2017-05-19 15:00:00,32.4,32.41,32.38,32.38,230674.0,23.0426,23.0497,23.0283,23.0283,230674.0
2017-05-19 15:05:00,32.38,32.4,32.31,32.31,277387.0,23.0283,23.0426,22.9786,22.9786,277387.0
2017-05-19 15:10:00,32.32,32.34,32.3,32.33,222198.0,22.9857,22.9999,22.9714,22.9928,222198.0
2017-05-19 15:15:00,32.33,32.35,32.32,32.34,239103.0,22.9928,23.007,22.9857,22.9999,239103.0
2017-05-19 15:20:00,32.34,32.36,32.33,32.36,228042.0,22.9999,23.0141,22.9928,23.0141,228042.0
2017-05-19 15:25:00,32.36,32.37,32.34,32.35,288144.0,23.0141,23.0212,22.9999,23.007,288144.0
2017-05-19 15:30:00,32.36,32.36,32.34,32.35,234876.0,23.0141,23.0141,22.9999,23.007,234876.0
2017-05-19 15:35:00,32.36,32.41,32.34,32.4,521467.0,23.0141,23.0497,22.9999,23.0426,521467.0
2017-05-19 15:40:00,32.39,32.4,32.36,32.37,299433.0,23.0355,23.0426,23.0141,23.0212,299433.0
2017-05-19 15:45:00,32.36,32.41,32.35,32.38,520966.0,23.0141,23.0497,23.007,23.0283,520966.0
2017-05-19 15:50:00,32.38,32.39,32.38,32.38,276580.0,23.0283,23.0355,23.0283,23.0283,276580.0
2017-05-19 15:55:00,32.38,32.44,32.37,32.43,1892156.0,23.0283,23.071,23.0212,23.0639,1892156.0
2017-05-22 09:30:00,32.5,32.5,32.39,32.41,709428.0,23.1137,23.1137,23.0355,23.0497,709428.0
2017-05-22 09:35:00,32.41,32.41,32.34,32.37,348848.0,23.0497,23.0497,22.9999,23.0212,348848.0
2017-05-22 09:40:00,32.37,32.45,32.36,32.45,340763.0,23.0212,23.0781,23.0141,23.0781,340763.0
2017-05-22 09:45:00,32.45,32.47,32.43,32.44,229866.0,23.0781,23.0923,23.0639,23.071,229866.0
2017-05-22 09:50:00,32.44,32.48,32.43,32.44,331351.0,23.071,23.0995,23.0639,23.071,331351.0
2017-05-22 09:55:00,32.44,32.48,32.44,32.47,320068.0,23.071,23.0995,23.071,23.0923,320068.0
2017-05-22 10:00:00,32.47,32.5,32.47,32.49,202520.0,23.0923,23.1137,23.0923,23.1066,202520.0
2017-05-22 10:05:00,32.49,32.5,32.47,32.47,219953.0,23.1066,23.1137,23.0923,23.0923,219953.0
2017-05-22 10:10:00,32.47,32.47,32.39,32.41,243899.0,23.0923,23.0923,23.0355,23.0497,243899.0
2017-05-22 10:15:00,32.41,32.42,32.38,32.39,224884.0,23.0497,23.0568,23.0283,23.0355,224884.0
2017-05-22 10:20:00,32.4,32.41,32.36,32.36,186619.0,23.0426,23.0497,23.0141,23.0141,186619.0
2017-05-22 10:25:00,32.36,32.39,32.35,32.36,347190.0,23.0141,23.0355,23.007,23.0141,347190.0
2017-05-22 10:30:00,32.37,32.37,32.31,32.33,367131.0,23.0212,23.0212,22.9786,22.9928,367131.0
2017-05-22 10:35:00,32.33,32.33,32.26,32.27,399037.0,22.9928,22.9928,22.943,22.9501,399037.0
2017-05-22 10:40:00,32.27,32.29,32.24,32.25,383012.0,22.9501,22.9643,22.9288,22.9359,383012.0
2017-05-22 10:45:00,32.25,32.26,32.19,32.19,374689.0,22.9359,22.943,22.8932,22.8932,374689.0
2017-05-22 10:50:00,32.19,32.22,32.18,32.2,356917.0,22.8932,22.9146,22.8861,22.9003,356917.0
2017-05-22 10:55:00,32.2,32.22,32.17,32.21,304608.0,22.9003,22.9146,22.879,22.9074,304608.0
2017-05-22 11:00:00,32.21,32.23,32.18,32.2,202284.0,22.9074,22.9217,22.8861,22.9003,202284.0
2017-05-22 11:05:00,32.2,32.21,32.18,32.19,145930.0,22.9003,22.9074,22.8861,22.8932,145930.0
2017-05-22 11:10:00,32.19,32.19,32.16,32.16,110524.0,22.8932,22.8932,22.8719,22.8719,110524.0
2017-05-22 11:15:00,32.16,32.17,32.12,32.13,255195.0,22.8719,22.879,22.8434,22.8505,255195.0
2017-05-22 11:20:00,32.13,32.18,32.12,32.17,463362.0,22.8505,22.8861,22.8434,22.879,463362.0
2017-05-22 11:25:00,32.17,32.18,32.12,32.13,192684.0,22.879,22.8861,22.8434,22.8505,192684.0
2017-05-22 11:30:00,32.13,32.16,32.12,32.16,467235.0,22.8505,22.8719,22.8434,22.8719,467235.0
2017-05-22 11:35:00,32.16,32.17,32.13,32.16,550232.0,22.8719,22.879,22.8505,22.8719,550232.0
2017-05-22 11:40:00,32.16,32.19,32.15,32.16,178576.0,22.8719,22.8932,22.8648,22.8719,178576.0
2017-05-22 11:45:00,32.15,32.17,32.15,32.17,128370.0,22.8648,22.879,22.8648,22.879,128370.0
2017-05-22 11:50:00,32.16,32.19,32.16,32.18,127468.0,22.8719,22.8932,22.8719,22.8861,127468.0
2017-05-22 11:55:00,32.18,32.18,32.15,32.16,64219.0,22.8861,22.8861,22.8648,22.8719,64219.0
2017-05-22 12:00:00,32.17,32.19,32.16,32.19,92802.0,22.879,22.8932,22.8719,22.8932,92802.0
2017-05-22 12:05:00,32.19,32.19,32.15,32.16,100988.0,22.8932,22.8932,22.8648,22.8719,100988.0
2017-05-22 12:10:00,32.16,32.18,32.15,32.18,144768.0,22.8719,22.8861,22.8648,22.8861,144768.0
2017-05-22 12:15:00,32.17,32.21,32.16,32.2,222452.0,22.879,22.9074,22.8719,22.9003,222452.0
2017-05-22 12:20:00,32.21,32.21,32.17,32.18,180101.0,22.9074,22.9074,22.879,22.8861,180101.0
2017-05-22 12:25:00,32.18,32.2,32.17,32.2,159325.0,22.8861,22.9003,22.879,22.9003,159325.0
2017-05-22 12:30:00,32.19,32.22,32.17,32.2,138219.0,22.8932,22.9146,22.879,22.9003,138219.0
2017-05-22 12:35:00,32.2,32.23,32.19,32.22,117995.0,22.9003,22.9217,22.8932,22.9146,117995.0
2017-05-22 12:40:00,32.22,32.23,32.19,32.21,85902.0,22.9146,22.9217,22.8932,22.9074,85902.0
2017-05-22 12:45:00,32.21,32.23,32.2,32.23,129324.0,22.9074,22.9217,22.9003,22.9217,129324.0
2017-05-22 12:50:00,32.23,32.27,32.22,32.27,291966.0,22.9217,22.9501,22.9146,22.9501,291966.0
2017-05-22 12:55:00,32.27,32.27,32.24,32.26,141511.0,22.9501,22.9501,22.9288,22.943,141511.0
2017-05-22 13:00:00,32.26,32.28,32.25,32.27,157986.0,22.943,22.9572,22.9359,22.9501,157986.0
2017-05-22 13:05:00,32.27,32.28,32.25,32.27,102792.0,22.9501,22.9572,22.9359,22.9501,102792.0
2017-05-22 13:10:00,32.28,32.29,32.26,32.27,55956.0,22.9572,22.9643,22.943,22.9501,55956.0
2017-05-22 13:15:00,32.27,32.3,32.27,32.29,89846.0,22.9501,22.9714,22.9501,22.9643,89846.0
2017-05-22 13:20:00,32.29,32.3,32.26,32.29,118480.0,22.9643,22.9714,22.943,22.9643,118480.0
2017-05-22 13:25:00,32.29,32.3,32.27,32.27,49361.0,22.9643,22.9714,22.9501,22.9501,49361.0
2017-05-22 13:30:00,32.27,32.28,32.25,32.26,54000.0,22.9501,22.9572,22.9359,22.943,54000.0
2017-05-22 13:35:00,32.26,32.26,32.22,32.22,88609.0,22.943,22.943,22.9146,22.9146,88609.0
2017-05-22 13:40:00,32.22,32.23,32.21,32.21,77562.0,22.9146,22.9217,22.9074,22.9074,77562.0
2017-05-22 13:45:00,32.21,32.23,32.19,32.23,129101.0,22.9074,22.9217,22.8932,22.9217,129101.0
2017-05-22 13:50:00,32.23,32.24,32.21,32.22,88572.0,22.9217,22.9288,22.9074,22.9146,88572.0
2017-05-22 13:55:00,32.23,32.23,32.2,32.21,89553.0,22.9217,22.9217,22.9003,22.9074,89553.0
2017-05-22 14:00:00,32.2,32.22,32.19,32.2,96517.0,22.9003,22.9146,22.8932,22.9003,96517.0
2017-05-22 14:05:00,32.2,32.24,32.19,32.22,68876.0,22.9003,22.9288,22.8932,22.9146,68876.0
2017-05-22 14:10:00,32.22,32.23,32.19,32.21,155974.0,22.9146,22.9217,22.8932,22.9074,155974.0
2017-05-22 14:15:00,32.21,32.22,32.19,32.19,80503.0,22.9074,22.9146,22.8932,22.8932,80503.0
2017-05-22 14:20:00,32.19,32.22,32.19,32.2,129817.0,22.8932,22.9146,22.8932,22.9003,129817.0
2017-05-22 14:25:00,32.2,32.22,32.2,32.2,104160.0,22.9003,22.9146,22.9003,22.9003,104160.0
2017-05-22 14:30:00,32.2,32.21,32.19,32.2,61859.0,22.9003,22.9074,22.8932,22.9003,61859.0
2017-05-22 14:35:00,32.2,32.22,32.19,32.2,107376.0,22.9003,22.9146,22.8932,22.9003,107376.0
2017-05-22 14:40:00,32.2,32.2,32.16,32.17,379282.0,22.9003,22.9003,22.8719,22.879,379282.0
2017-05-22 14:45:00,32.17,32.18,32.15,32.16,169663.0,22.879,22.8861,22.8648,22.8719,169663.0
2017-05-22 14:50:00,32.16,32.19,32.16,32.19,152259.0,22.8719,22.8932,22.8719,22.8932,152259.0
2017-05-22 14:55:00,32.18,32.19,32.15,32.16,131862.0,22.8861,22.8932,22.8648,22.8719,131862.0
2017-05-22 15:00:00,32.16,32.18,32.13,32.16,293676.0,22.8719,22.8861,22.8505,22.8719,293676.0
2017-05-22 15:05:00,32.16,32.19,32.16,32.18,97057.0,22.8719,22.8932,22.8719,22.8861,97057.0
2017-05-22 15:10:00,32.19,32.19,32.14,32.15,193972.0,22.8932,22.8932,22.8577,22.8648,193972.0
2017-05-22 15:15:00,32.14,32.16,32.14,32.14,145992.0,22.8577,22.8719,22.8577,22.8577,145992.0
2017-05-22 15:20:00,32.14,32.15,32.13,32.14,261948.0,22.8577,22.8648,22.8505,22.8577,261948.0
2017-05-22 15:25:00,32.14,32.16,32.12,32.15,329819.0,22.8577,22.8719,22.8434,22.8648,329819.0
2017-05-22 15:30:00,32.14,32.15,32.13,32.14,252477.0,22.8577,22.8648,22.8505,22.8577,252477.0
2017-05-22 15:35:00,32.15,32.16,32.13,32.15,188767.0,22.8648,22.8719,22.8505,22.8648,188767.0
2017-05-22 15:40:00,32.14,32.17,32.14,32.16,278801.0,22.8577,22.879,22.8577,22.8719,278801.0
2017-05-22 15:45:00,32.16,32.19,32.15,32.16,524657.0,22.8719,22.8932,22.8648,22.8719,524657.0
2017-05-22 15:50:00,32.17,32.17,32.15,32.15,295130.0,22.879,22.879,22.8648,22.8648,295130.0
2017-05-22 15:55:00,32.16,32.18,32.12,32.12,1362056.0,22.8719,22.8861,22.8434,22.8434,1362056.0
2017-05-23 09:30:00,32.12,32.2,32.12,32.15,600644.0,22.8434,22.9003,22.8434,22.8648,600644.0
2017-05-23 09:35:00,32.16,32.21,32.15,32.2,301787.0,22.8719,22.9074,22.8648,22.9003,301787.0
2017-05-23 09:40:00,32.2,32.23,32.18,32.22,228396.0,22.9003,22.9217,22.8861,22.9146,228396.0
2017-05-23 09:45:00,32.22,32.24,32.2,32.22,317515.0,22.9146,22.9288,22.9003,22.9146,317515.0
2017-05-23 09:50:00,32.22,32.25,32.2,32.23,260235.0,22.9146,22.9359,22.9003,22.9217,260235.0
2017-05-23 09:55:00,32.23,32.27,32.22,32.25,175517.0,22.9217,22.9501,22.9146,22.9359,175517.0
2017-05-23 10:00:00,32.24,32.27,32.23,32.26,155240.0,22.9288,22.9501,22.9217,22.943,155240.0
2017-05-23 10:05:00,32.27,32.27,32.23,32.27,255842.0,22.9501,22.9501,22.9217,22.9501,255842.0
2017-05-23 10:10:00,32.27,32.28,32.25,32.25,183341.0,22.9501,22.9572,22.9359,22.9359,183341.0
2017-05-23 10:15:00,32.25,32.26,32.2,32.2,268203.0,22.9359,22.943,22.9003,22.9003,268203.0
2017-05-23 10:20:00,32.2,32.22,32.2,32.2,237747.0,22.9003,22.9146,22.9003,22.9003,237747.0
2017-05-23 10:25:00,32.2,32.21,32.19,32.2,156762.0,22.9003,22.9074,22.8932,22.9003,156762.0
2017-05-23 10:30:00,32.2,32.21,32.17,32.17,182073.0,22.9003,22.9074,22.879,22.879,182073.0
2017-05-23 10:35:00,32.18,32.19,32.16,32.16,166044.0,22.8861,22.8932,22.8719,22.8719,166044.0
2017-05-23 10:40:00,32.16,32.18,32.15,32.18,225511.0,22.8719,22.8861,22.8648,22.8861,225511.0
2017-05-23 10:45:00,32.18,32.21,32.17,32.2,94754.0,22.8861,22.9074,22.879,22.9003,94754.0
2017-05-23 10:50:00,32.21,32.21,32.19,32.2,138387.0,22.9074,22.9074,22.8932,22.9003,138387.0
2017-05-23 10:55:00,32.2,32.21,32.17,32.18,244068.0,22.9003,22.9074,22.879,22.8861,244068.0
2017-05-23 11:00:00,32.17,32.18,32.14,32.16,312163.0,22.879,22.8861,22.8577,22.8719,312163.0
2017-05-23 11:05:00,32.15,32.16,32.13,32.13,110542.0,22.8648,22.8719,22.8505,22.8505,110542.0
2017-05-23 11:10:00,32.13,32.14,32.12,32.12,248894.0,22.8505,22.8577,22.8434,22.8434,248894.0
2017-05-23 11:15:00,32.12,32.14,32.1,32.11,218348.0,22.8434,22.8577,22.8292,22.8363,218348.0
2017-05-23 11:20:00,32.11,32.12,32.08,32.08,281055.0,22.8363,22.8434,22.815,22.815,281055.0
2017-05-23 11:25:00,32.09,32.1,32.08,32.1,215356.0,22.8221,22.8292,22.815,22.8292,215356.0
2017-05-23 11:30:00,32.09,32.13,32.09,32.12,240234.0,22.8221,22.8505,22.8221,22.8434,240234.0
2017-05-23 11:35:00,32.12,32.15,32.12,32.15,237885.0,22.8434,22.8648,22.8434,22.8648,237885.0
2017-05-23 11:40:00,32.15,32.16,32.14,32.14,179054.0,22.8648,22.8719,22.8577,22.8577,179054.0
2017-05-23 11:45:00,32.14,32.15,32.13,32.15,148578.0,22.8577,22.8648,22.8505,22.8648,148578.0
2017-05-23 11:50:00,32.15,32.15,32.11,32.13,197774.0,22.8648,22.8648,22.8363,22.8505,197774.0
2017-05-23 11:55:00,32.13,32.18,32.12,32.18,122547.0,22.8505,22.8861,22.8434,22.8861,122547.0
2017-05-23 12:00:00,32.18,32.18,32.16,32.18,85081.0,22.8861,22.8861,22.8719,22.8861,85081.0
2017-05-23 12:05:00,32.17,32.19,32.17,32.17,107807.0,22.879,22.8932,22.879,22.879,107807.0
2017-05-23 12:10:00,32.18,32.18,32.16,32.16,139290.0,22.8861,22.8861,22.8719,22.8719,139290.0
2017-05-23 12:15:00,32.16,32.17,32.15,32.15,93513.0,22.8719,22.879,22.8648,22.8648,93513.0
2017-05-23 12:20:00,32.15,32.17,32.15,32.16,88454.0,22.8648,22.879,22.8648,22.8719,88454.0
2017-05-23 12:25:00,32.16,32.17,32.14,32.16,165608.0,22.8719,22.879,22.8577,22.8719,165608.0
2017-05-23 12:30:00,32.16,32.17,32.15,32.16,88360.0,22.8719,22.879,22.8648,22.8719,88360.0
2017-05-23 12:35:00,32.16,32.17,32.14,32.15,157777.0,22.8719,22.879,22.8577,22.8648,157777.0
2017-05-23 12:40:00,32.14,32.16,32.14,32.16,88760.0,22.8577,22.8719,22.8577,22.8719,88760.0
2017-05-23 12:45:00,32.15,32.16,32.13,32.16,113070.0,22.8648,22.8719,22.8505,22.8719,113070.0
2017-05-23 12:50:00,32.15,32.15,32.13,32.13,144775.0,22.8648,22.8648,22.8505,22.8505,144775.0
2017-05-23 12:55:00,32.13,32.15,32.12,32.14,147790.0,22.8505,22.8648,22.8434,22.8577,147790.0
2017-05-23 13:00:00,32.15,32.15,32.14,32.15,89290.0,22.8648,22.8648,22.8577,22.8648,89290.0
2017-05-23 13:05:00,32.14,32.15,32.14,32.15,27683.0,22.8577,22.8648,22.8577,22.8648,27683.0
2017-05-23 13:10:00,32.15,32.16,32.14,32.16,72060.0,22.8648,22.8719,22.8577,22.8719,72060.0
2017-05-23 13:15:00,32.16,32.16,32.15,32.15,40899.0,22.8719,22.8719,22.8648,22.8648,40899.0
2017-05-23 13:20:00,32.16,32.18,32.15,32.16,123988.0,22.8719,22.8861,22.8648,22.8719,123988.0
2017-05-23 13:25:00,32.16,32.17,32.15,32.16,69690.0,22.8719,22.879,22.8648,22.8719,69690.0
2017-05-23 13:30:00,32.15,32.17,32.14,32.16,276280.0,22.8648,22.879,22.8577,22.8719,276280.0
2017-05-23 13:35:00,32.16,32.18,32.15,32.15,252557.0,22.8719,22.8861,22.8648,22.8648,252557.0
2017-05-23 13:40:00,32.16,32.16,32.12,32.13,226278.0,22.8719,22.8719,22.8434,22.8505,226278.0
2017-05-23 13:45:00,32.13,32.14,32.12,32.12,108926.0,22.8505,22.8577,22.8434,22.8434,108926.0
2017-05-23 13:50:00,32.13,32.14,32.12,32.13,100932.0,22.8505,22.8577,22.8434,22.8505,100932.0
2017-05-23 13:55:00,32.12,32.13,32.11,32.13,166907.0,22.8434,22.8505,22.8363,22.8505,166907.0
2017-05-23 14:00:00,32.13,32.14,32.12,32.13,116867.0,22.8505,22.8577,22.8434,22.8505,116867.0
2017-05-23 14:05:00,32.13,32.14,32.12,32.14,171000.0,22.8505,22.8577,22.8434,22.8577,171000.0
2017-05-23 14:10:00,32.13,32.15,32.11,32.12,145304.0,22.8505,22.8648,22.8363,22.8434,145304.0
2017-05-23 14:15:00,32.12,32.13,32.11,32.13,70129.0,22.8434,22.8505,22.8363,22.8505,70129.0
2017-05-23 14:20:00,32.13,32.13,32.11,32.11,76771.0,22.8505,22.8505,22.8363,22.8363,76771.0
2017-05-23 14:25:00,32.12,32.12,32.1,32.1,167595.0,22.8434,22.8434,22.8292,22.8292,167595.0
2017-05-23 14:30:00,32.11,32.11,32.09,32.1,230460.0,22.8363,22.8363,22.8221,22.8292,230460.0
2017-05-23 14:35:00,32.11,32.11,32.09,32.1,345902.0,22.8363,22.8363,22.8221,22.8292,345902.0
2017-05-23 14:40:00,32.09,32.1,32.09,32.1,91322.0,22.8221,22.8292,22.8221,22.8292,91322.0
2017-05-23 14:45:00,32.1,32.14,32.09,32.13,201730.0,22.8292,22.8577,22.8221,22.8505,201730.0
2017-05-23 14:50:00,32.13,32.14,32.11,32.13,155823.0,22.8505,22.8577,22.8363,22.8505,155823.0
2017-05-23 14:55:00,32.13,32.14,32.08,32.11,258707.0,22.8505,22.8577,22.815,22.8363,258707.0
2017-05-23 15:00:00,32.11,32.12,32.1,32.11,95128.0,22.8363,22.8434,22.8292,22.8363,95128.0
2017-05-23 15:05:00,32.11,32.14,32.11,32.14,260025.0,22.8363,22.8577,22.8363,22.8577,260025.0
2017-05-23 15:10:00,32.13,32.16,32.12,32.14,338449.0,22.8505,22.8719,22.8434,22.8577,338449.0
2017-05-23 15:15:00,32.15,32.17,32.14,32.14,189718.0,22.8648,22.879,22.8577,22.8577,189718.0
2017-05-23 15:20:00,32.14,32.15,32.12,32.15,394991.0,22.8577,22.8648,22.8434,22.8648,394991.0
2017-05-23 15:25:00,32.15,32.16,32.14,32.16,142799.0,22.8648,22.8719,22.8577,22.8719,142799.0
2017-05-23 15:30:00,32.16,32.18,32.14,32.16,297542.0,22.8719,22.8861,22.8577,22.8719,297542.0
2017-05-23 15:35:00,32.16,32.17,32.14,32.16,273809.0,22.8719,22.879,22.8577,22.8719,273809.0
2017-05-23 15:40:00,32.16,32.16,32.13,32.13,201119.0,22.8719,22.8719,22.8505,22.8505,201119.0
2017-05-23 15:45:00,32.13,32.14,32.12,32.13,179760.0,22.8505,22.8577,22.8434,22.8505,179760.0
2017-05-23 15:50:00,32.14,32.16,32.12,32.15,259020.0,22.8577,22.8719,22.8434,22.8648,259020.0
2017-05-23 15:55:00,32.15,32.15,32.13,32.15,909655.0,22.8648,22.8648,22.8505,22.8648,909655.0
2017-05-24 09:30:00,32.17,32.22,31.97,31.99,926240.0,22.879,22.9146,22.7368,22.751,926240.0
2017-05-24 09:35:00,32.0,32.1,31.99,32.08,292082.0,22.7581,22.8292,22.751,22.815,292082.0
2017-05-24 09:40:00,32.08,32.08,32.02,32.05,143844.0,22.815,22.815,22.7723,22.7936,143844.0
2017-05-24 09:45:00,32.05,32.08,32.02,32.08,128793.0,22.7936,22.815,22.7723,22.815,128793.0
2017-05-24 09:50:00,32.08,32.13,32.07,32.12,139247.0,22.815,22.8505,22.8079,22.8434,139247.0
2017-05-24 09:55:00,32.11,32.13,32.09,32.13,242507.0,22.8363,22.8505,22.8221,22.8505,242507.0
2017-05-24 10:00:00,32.13,32.15,32.12,32.15,442957.0,22.8505,22.8648,22.8434,22.8648,442957.0
2017-05-24 10:05:00,32.15,32.16,32.12,32.15,121177.0,22.8648,22.8719,22.8434,22.8648,121177.0
2017-05-24 10:10:00,32.15,32.19,32.14,32.18,208215.0,22.8648,22.8932,22.8577,22.8861,208215.0
2017-05-24 10:15:00,32.19,32.2,32.17,32.17,114368.0,22.8932,22.9003,22.879,22.879,114368.0
2017-05-24 10:20:00,32.18,32.19,32.16,32.19,224203.0,22.8861,22.8932,22.8719,22.8932,224203.0
2017-05-24 10:25:00,32.19,32.2,32.16,32.19,207191.0,22.8932,22.9003,22.8719,22.8932,207191.0
2017-05-24 10:30:00,32.2,32.2,32.18,32.19,131389.0,22.9003,22.9003,22.8861,22.8932,131389.0
2017-05-24 10:35:00,32.19,32.21,32.18,32.2,350646.0,22.8932,22.9074,22.8861,22.9003,350646.0
2017-05-24 10:40:00,32.2,32.22,32.19,32.2,619630.0,22.9003,22.9146,22.8932,22.9003,619630.0
2017-05-24 10:45:00,32.2,32.28,32.19,32.25,412714.0,22.9003,22.9572,22.8932,22.9359,412714.0
2017-05-24 10:50:00,32.25,32.26,32.21,32.23,450757.0,22.9359,22.943,22.9074,22.9217,450757.0
2017-05-24 10:55:00,32.23,32.24,32.19,32.21,171319.0,22.9217,22.9288,22.8932,22.9074,171319.0
2017-05-24 11:00:00,32.2,32.22,32.18,32.2,208078.0,22.9003,22.9146,22.8861,22.9003,208078.0
2017-05-24 11:05:00,32.2,32.22,32.19,32.21,185685.0,22.9003,22.9146,22.8932,22.9074,185685.0
2017-05-24 11:10:00,32.2,32.21,32.19,32.2,91239.0,22.9003,22.9074,22.8932,22.9003,91239.0
2017-05-24 11:15:00,32.2,32.2,32.17,32.19,188234.0,22.9003,22.9003,22.879,22.8932,188234.0
2017-05-24 11:20:00,32.19,32.21,32.16,32.2,239030.0,22.8932,22.9074,22.8719,22.9003,239030.0
2017-05-24 11:25:00,32.2,32.21,32.17,32.18,78782.0,22.9003,22.9074,22.879,22.8861,78782.0
2017-05-24 11:30:00,32.19,32.22,32.18,32.21,120742.0,22.8932,22.9146,22.8861,22.9074,120742.0
2017-05-24 11:35:00,32.22,32.22,32.19,32.2,285375.0,22.9146,22.9146,22.8932,22.9003,285375.0
2017-05-24 11:40:00,32.2,32.2,32.18,32.18,53352.0,22.9003,22.9003,22.8861,22.8861,53352.0
2017-05-24 11:45:00,32.18,32.19,32.17,32.18,72388.0,22.8861,22.8932,22.879,22.8861,72388.0
2017-05-24 11:50:00,32.17,32.2,32.16,32.19,135910.0,22.879,22.9003,22.8719,22.8932,135910.0
2017-05-24 11:55:00,32.2,32.2,32.18,32.19,43953.0,22.9003,22.9003,22.8861,22.8932,43953.0
2017-05-24 12:00:00,32.18,32.19,32.17,32.17,22334.0,22.8861,22.8932,22.879,22.879,22334.0
2017-05-24 12:05:00,32.18,32.18,32.15,32.15,83065.0,22.8861,22.8861,22.8648,22.8648,83065.0
2017-05-24 12:10:00,32.15,32.16,32.14,32.15,163234.0,22.8648,22.8719,22.8577,22.8648,163234.0
2017-05-24 12:15:00,32.15,32.17,32.14,32.14,158735.0,22.8648,22.879,22.8577,22.8577,158735.0
2017-05-24 12:20:00,32.15,32.15,32.12,32.13,138919.0,22.8648,22.8648,22.8434,22.8505,138919.0
2017-05-24 12:25:00,32.13,32.16,32.12,32.14,182518.0,22.8505,22.8719,22.8434,22.8577,182518.0
2017-05-24 12:30:00,32.15,32.17,32.14,32.15,118587.0,22.8648,22.879,22.8577,22.8648,118587.0
2017-05-24 12:35:00,32.15,32.17,32.15,32.16,139987.0,22.8648,22.879,22.8648,22.8719,139987.0
2017-05-24 12:40:00,32.16,32.17,32.12,32.12,115405.0,22.8719,22.879,22.8434,22.8434,115405.0
2017-05-24 12:45:00,32.12,32.15,32.12,32.15,160436.0,22.8434,22.8648,22.8434,22.8648,160436.0
2017-05-24 12:50:00,32.15,32.16,32.13,32.14,57754.0,22.8648,22.8719,22.8505,22.8577,57754.0
2017-05-24 12:55:00,32.14,32.15,32.11,32.11,92794.0,22.8577,22.8648,22.8363,22.8363,92794.0
2017-05-24 13:00:00,32.11,32.13,32.11,32.13,113920.0,22.8363,22.8505,22.8363,22.8505,113920.0
2017-05-24 13:05:00,32.12,32.13,32.11,32.13,176275.0,22.8434,22.8505,22.8363,22.8505,176275.0
2017-05-24 13:10:00,32.13,32.13,32.1,32.1,97705.0,22.8505,22.8505,22.8292,22.8292,97705.0
2017-05-24 13:15:00,32.11,32.12,32.1,32.1,127518.0,22.8363,22.8434,22.8292,22.8292,127518.0
2017-05-24 13:20:00,32.1,32.12,32.09,32.12,146372.0,22.8292,22.8434,22.8221,22.8434,146372.0
2017-05-24 13:25:00,32.11,32.11,32.07,32.07,65473.0,22.8363,22.8363,22.8079,22.8079,65473.0
2017-05-24 13:30:00,32.08,32.09,32.05,32.08,125015.0,22.815,22.8221,22.7936,22.815,125015.0
2017-05-24 13:35:00,32.08,32.09,32.06,32.09,109002.0,22.815,22.8221,22.8008,22.8221,109002.0
2017-05-24 13:40:00,32.08,32.11,32.07,32.11,129880.0,22.815,22.8363,22.8079,22.8363,129880.0
2017-05-24 13:45:00,32.11,32.12,32.09,32.1,82927.0,22.8363,22.8434,22.8221,22.8292,82927.0
2017-05-24 13:50:00,32.11,32.13,32.1,32.11,140924.0,22.8363,22.8505,22.8292,22.8363,140924.0
2017-05-24 13:55:00,32.11,32.12,32.09,32.09,93039.0,22.8363,22.8434,22.8221,22.8221,93039.0
2017-05-24 14:00:00,32.09,32.11,32.08,32.08,118750.0,22.8221,22.8363,22.815,22.815,118750.0
2017-05-24 14:05:00,32.09,32.11,32.07,32.09,168089.0,22.8221,22.8363,22.8079,22.8221,168089.0
2017-05-24 14:10:00,32.09,32.13,32.08,32.1,225512.0,22.8221,22.8505,22.815,22.8292,225512.0
2017-05-24 14:15:00,32.1,32.11,32.07,32.11,261813.0,22.8292,22.8363,22.8079,22.8363,261813.0
2017-05-24 14:20:00,32.11,32.12,32.06,32.06,203446.0,22.8363,22.8434,22.8008,22.8008,203446.0
2017-05-24 14:25:00,32.07,32.08,32.06,32.08,134491.0,22.8079,22.815,22.8008,22.815,134491.0
2017-05-24 14:30:00,32.07,32.08,32.05,32.05,185779.0,22.8079,22.815,22.7936,22.7936,185779.0
2017-05-24 14:35:00,32.05,32.08,32.04,32.05,227792.0,22.7936,22.815,22.7865,22.7936,227792.0
2017-05-24 14:40:00,32.05,32.08,32.04,32.05,160834.0,22.7936,22.815,22.7865,22.7936,160834.0
2017-05-24 14:45:00,32.06,32.07,32.03,32.04,252148.0,22.8008,22.8079,22.7794,22.7865,252148.0
2017-05-24 14:50:00,32.05,32.06,32.03,32.05,190230.0,22.7936,22.8008,22.7794,22.7936,190230.0
2017-05-24 14:55:00,32.05,32.06,32.03,32.06,132541.0,22.7936,22.8008,22.7794,22.8008,132541.0
2017-05-24 15:00:00,32.05,32.08,32.05,32.07,166531.0,22.7936,22.815,22.7936,22.8079,166531.0
2017-05-24 15:05:00,32.07,32.08,32.04,32.08,200489.0,22.8079,22.815,22.7865,22.815,200489.0
2017-05-24 15:10:00,32.08,32.09,32.05,32.05,144024.0,22.815,22.8221,22.7936,22.7936,144024.0
2017-05-24 15:15:00,32.05,32.06,32.03,32.05,257404.0,22.7936,22.8008,22.7794,22.7936,257404.0
2017-05-24 15:20:00,32.05,32.06,32.03,32.05,170823.0,22.7936,22.8008,22.7794,22.7936,170823.0
2017-05-24 15:25:00,32.05,32.05,32.03,32.04,239959.0,22.7936,22.7936,22.7794,22.7865,239959.0
2017-05-24 15:30:00,32.04,32.07,32.04,32.07,228286.0,22.7865,22.8079,22.7865,22.8079,228286.0
2017-05-24 15:35:00,32.07,32.08,32.01,32.03,507317.0,22.8079,22.815,22.7652,22.7794,507317.0
2017-05-24 15:40:00,32.03,32.06,32.03,32.05,273079.0,22.7794,22.8008,22.7794,22.7936,273079.0
2017-05-24 15:45:00,32.05,32.06,32.02,32.02,322186.0,22.7936,22.8008,22.7723,22.7723,322186.0
2017-05-24 15:50:00,32.02,32.06,32.02,32.05,413006.0,22.7723,22.8008,22.7723,22.7936,413006.0
2017-05-24 15:55:00,32.05,32.06,32.04,32.04,894991.0,22.7936,22.8008,22.7865,22.7865,894991.0
2017-05-25 09:30:00,32.06,32.15,32.02,32.14,440451.0,22.8008,22.8648,22.7723,22.8577,440451.0
2017-05-25 09:35:00,32.13,32.14,32.06,32.08,175362.0,22.8505,22.8577,22.8008,22.815,175362.0
2017-05-25 09:40:00,32.08,32.11,32.06,32.09,173885.0,22.815,22.8363,22.8008,22.8221,173885.0
2017-05-25 09:45:00,32.09,32.11,32.07,32.07,120678.0,22.8221,22.8363,22.8079,22.8079,120678.0
2017-05-25 09:50:00,32.08,32.08,32.03,32.06,479839.0,22.815,22.815,22.7794,22.8008,479839.0
2017-05-25 09:55:00,32.05,32.07,32.02,32.02,195887.0,22.7936,22.8079,22.7723,22.7723,195887.0
2017-05-25 10:00:00,32.03,32.03,32.0,32.0,320813.0,22.7794,22.7794,22.7581,22.7581,320813.0
2017-05-25 10:05:00,32.0,32.01,31.98,31.98,190458.0,22.7581,22.7652,22.7439,22.7439,190458.0
2017-05-25 10:10:00,31.98,32.01,31.97,32.0,328547.0,22.7439,22.7652,22.7368,22.7581,328547.0
2017-05-25 10:15:00,32.0,32.02,31.97,31.98,362892.0,22.7581,22.7723,22.7368,22.7439,362892.0
2017-05-25 10:20:00,31.97,32.01,31.97,32.01,218091.0,22.7368,22.7652,22.7368,22.7652,218091.0
2017-05-25 10:25:00,32.01,32.03,31.99,32.02,166377.0,22.7652,22.7794,22.751,22.7723,166377.0
2017-05-25 10:30:00,32.02,32.02,31.99,32.0,210695.0,22.7723,22.7723,22.751,22.7581,210695.0
2017-05-25 10:35:00,31.99,32.04,31.98,32.04,349646.0,22.751,22.7865,22.7439,22.7865,349646.0
2017-05-25 10:40:00,32.04,32.04,32.0,32.01,193676.0,22.7865,22.7865,22.7581,22.7652,193676.0
2017-05-25 10:45:00,32.0,32.01,31.98,32.0,117830.0,22.7581,22.7652,22.7439,22.7581,117830.0
2017-05-25 10:50:00,32.0,32.02,31.99,32.0,190412.0,22.7581,22.7723,22.751,22.7581,190412.0
2017-05-25 10:55:00,32.01,32.01,31.99,32.0,187190.0,22.7652,22.7652,22.751,22.7581,187190.0
2017-05-25 11:00:00,31.99,32.0,31.99,32.0,102025.0,22.751,22.7581,22.751,22.7581,102025.0
2017-05-25 11:05:00,32.0,32.05,31.99,32.05,174455.0,22.7581,22.7936,22.751,22.7936,174455.0
2017-05-25 11:10:00,32.05,32.05,32.03,32.04,140325.0,22.7936,22.7936,22.7794,22.7865,140325.0
2017-05-25 11:15:00,32.03,32.05,32.02,32.04,216765.0,22.7794,22.7936,22.7723,22.7865,216765.0
2017-05-25 11:20:00,32.05,32.05,32.02,32.02,347456.0,22.7936,22.7936,22.7723,22.7723,347456.0
2017-05-25 11:25:00,32.02,32.04,32.01,32.04,197633.0,22.7723,22.7865,22.7652,22.7865,197633.0
2017-05-25 11:30:00,32.04,32.09,32.02,32.07,337922.0,22.7865,22.8221,22.7723,22.8079,337922.0
2017-05-25 11:35:00,32.08,32.09,32.06,32.09,294781.0,22.815,22.8221,22.8008,22.8221,294781.0
2017-05-25 11:40:00,32.08,32.13,32.07,32.12,248826.0,22.815,22.8505,22.8079,22.8434,248826.0
2017-05-25 11:45:00,32.12,32.16,32.11,32.15,207779.0,22.8434,22.8719,22.8363,22.8648,207779.0
2017-05-25 11:50:00,32.16,32.17,32.13,32.13,150368.0,22.8719,22.879,22.8505,22.8505,150368.0
2017-05-25 11:55:00,32.13,32.17,32.13,32.16,387004.0,22.8505,22.879,22.8505,22.8719,387004.0
2017-05-25 12:00:00,32.16,32.16,32.09,32.11,240786.0,22.8719,22.8719,22.8221,22.8363,240786.0
2017-05-25 12:05:00,32.11,32.12,32.08,32.11,84282.0,22.8363,22.8434,22.815,22.8363,84282.0
2017-05-25 12:10:00,32.11,32.12,32.08,32.08,150651.0,22.8363,22.8434,22.815,22.815,150651.0
2017-05-25 12:15:00,32.08,32.1,32.07,32.09,116299.0,22.815,22.8292,22.8079,22.8221,116299.0
2017-05-25 12:20:00,32.09,32.1,32.07,32.09,165596.0,22.8221,22.8292,22.8079,22.8221,165596.0
2017-05-25 12:25:00,32.08,32.08,32.05,32.06,206392.0,22.815,22.815,22.7936,22.8008,206392.0
2017-05-25 12:30:00,32.06,32.11,32.06,32.09,90051.0,22.8008,22.8363,22.8008,22.8221,90051.0
2017-05-25 12:35:00,32.09,32.11,32.08,32.1,90389.0,22.8221,22.8363,22.815,22.8292,90389.0
2017-05-25 12:40:00,32.09,32.11,32.09,32.09,58194.0,22.8221,22.8363,22.8221,22.8221,58194.0
2017-05-25 12:45:00,32.09,32.11,32.08,32.1,163284.0,22.8221,22.8363,22.815,22.8292,163284.0
2017-05-25 12:50:00,32.09,32.1,32.08,32.08,91566.0,22.8221,22.8292,22.815,22.815,91566.0
2017-05-25 12:55:00,32.08,32.1,32.08,32.09,61059.0,22.815,22.8292,22.815,22.8221,61059.0
2017-05-25 13:00:00,32.09,32.1,32.09,32.09,57605.0,22.8221,22.8292,22.8221,22.8221,57605.0
2017-05-25 13:05:00,32.09,32.1,32.04,32.05,185658.0,22.8221,22.8292,22.7865,22.7936,185658.0
2017-05-25 13:10:00,32.05,32.07,32.05,32.06,121928.0,22.7936,22.8079,22.7936,22.8008,121928.0
2017-05-25 13:15:00,32.06,32.08,32.05,32.05,142433.0,22.8008,22.815,22.7936,22.7936,142433.0
2017-05-25 13:20:00,32.05,32.06,32.04,32.05,76182.0,22.7936,22.8008,22.7865,22.7936,76182.0
2017-05-25 13:25:00,32.05,32.06,32.03,32.06,123259.0,22.7936,22.8008,22.7794,22.8008,123259.0
2017-05-25 13:30:00,32.05,32.07,32.05,32.06,63995.0,22.7936,22.8079,22.7936,22.8008,63995.0
2017-05-25 13:35:00,32.06,32.08,32.06,32.07,56026.0,22.8008,22.815,22.8008,22.8079,56026.0
2017-05-25 13:40:00,32.07,32.08,32.06,32.07,71039.0,22.8079,22.815,22.8008,22.8079,71039.0
2017-05-25 13:45:00,32.07,32.08,32.07,32.07,42582.0,22.8079,22.815,22.8079,22.8079,42582.0
2017-05-25 13:50:00,32.08,32.09,32.07,32.07,64485.0,22.815,22.8221,22.8079,22.8079,64485.0
2017-05-25 13:55:00,32.07,32.1,32.07,32.09,103697.0,22.8079,22.8292,22.8079,22.8221,103697.0
2017-05-25 14:00:00,32.09,32.1,32.08,32.09,69635.0,22.8221,22.8292,22.815,22.8221,69635.0
2017-05-25 14:05:00,32.09,32.1,32.08,32.09,50284.0,22.8221,22.8292,22.815,22.8221,50284.0
2017-05-25 14:10:00,32.08,32.09,32.07,32.09,100201.0,22.815,22.8221,22.8079,22.8221,100201.0
2017-05-25 14:15:00,32.08,32.09,32.08,32.08,28173.0,22.815,22.8221,22.815,22.815,28173.0
2017-05-25 14:20:00,32.08,32.09,32.07,32.09,128308.0,22.815,22.8221,22.8079,22.8221,128308.0
2017-05-25 14:25:00,32.09,32.09,32.08,32.09,56098.0,22.8221,22.8221,22.815,22.8221,56098.0
2017-05-25 14:30:00,32.09,32.11,32.08,32.11,105815.0,22.8221,22.8363,22.815,22.8363,105815.0
2017-05-25 14:35:00,32.11,32.13,32.1,32.12,122313.0,22.8363,22.8505,22.8292,22.8434,122313.0
2017-05-25 14:40:00,32.13,32.13,32.1,32.13,199092.0,22.8505,22.8505,22.8292,22.8505,199092.0
2017-05-25 14:45:00,32.13,32.17,32.12,32.16,274065.0,22.8505,22.879,22.8434,22.8719,274065.0
2017-05-25 14:50:00,32.16,32.18,32.15,32.16,115596.0,22.8719,22.8861,22.8648,22.8719,115596.0
2017-05-25 14:55:00,32.16,32.18,32.16,32.16,120296.0,22.8719,22.8861,22.8719,22.8719,120296.0
2017-05-25 15:00:00,32.16,32.17,32.12,32.13,193640.0,22.8719,22.879,22.8434,22.8505,193640.0
2017-05-25 15:05:00,32.13,32.17,32.13,32.17,107568.0,22.8505,22.879,22.8505,22.879,107568.0
2017-05-25 15:10:00,32.17,32.18,32.16,32.16,137463.0,22.879,22.8861,22.8719,22.8719,137463.0
2017-05-25 15:15:00,32.16,32.19,32.16,32.19,162567.0,22.8719,22.8932,22.8719,22.8932,162567.0
2017-05-25 15:20:00,32.19,32.19,32.17,32.18,89972.0,22.8932,22.8932,22.879,22.8861,89972.0
2017-05-25 15:25:00,32.18,32.18,32.16,32.16,114164.0,22.8861,22.8861,22.8719,22.8719,114164.0
2017-05-25 15:30:00,32.16,32.18,32.15,32.17,288760.0,22.8719,22.8861,22.8648,22.879,288760.0
2017-05-25 15:35:00,32.18,32.18,32.14,32.16,295996.0,22.8861,22.8861,22.8577,22.8719,295996.0
2017-05-25 15:40:00,32.16,32.17,32.15,32.16,212960.0,22.8719,22.879,22.8648,22.8719,212960.0
2017-05-25 15:45:00,32.16,32.2,32.16,32.19,334898.0,22.8719,22.9003,22.8719,22.8932,334898.0
2017-05-25 15:50:00,32.2,32.2,32.15,32.18,536947.0,22.9003,22.9003,22.8648,22.8861,536947.0
2017-05-25 15:55:00,32.18,32.19,32.16,32.16,812948.0,22.8861,22.8932,22.8719,22.8719,812948.0
2017-05-26 09:30:00,32.18,32.22,32.12,32.18,438301.0,22.8861,22.9146,22.8434,22.8861,438301.0
2017-05-26 09:35:00,32.19,32.19,32.12,32.13,173432.0,22.8932,22.8932,22.8434,22.8505,173432.0
2017-05-26 09:40:00,32.14,32.17,32.11,32.14,215445.0,22.8577,22.879,22.8363,22.8577,215445.0
2017-05-26 09:45:00,32.14,32.18,32.14,32.17,297855.0,22.8577,22.8861,22.8577,22.879,297855.0
2017-05-26 09:50:00,32.16,32.18,32.13,32.15,175389.0,22.8719,22.8861,22.8505,22.8648,175389.0
2017-05-26 09:55:00,32.15,32.18,32.11,32.11,150548.0,22.8648,22.8861,22.8363,22.8363,150548.0
2017-05-26 10:00:00,32.11,32.15,32.11,32.15,70805.0,22.8363,22.8648,22.8363,22.8648,70805.0
2017-05-26 10:05:00,32.15,32.18,32.14,32.16,80090.0,22.8648,22.8861,22.8577,22.8719,80090.0
2017-05-26 10:10:00,32.16,32.2,32.16,32.2,198763.0,22.8719,22.9003,22.8719,22.9003,198763.0
2017-05-26 10:15:00,32.2,32.23,32.19,32.23,106004.0,22.9003,22.9217,22.8932,22.9217,106004.0
2017-05-26 10:20:00,32.23,32.23,32.21,32.23,87456.0,22.9217,22.9217,22.9074,22.9217,87456.0
2017-05-26 10:25:00,32.23,32.23,32.21,32.22,84046.0,22.9217,22.9217,22.9074,22.9146,84046.0
2017-05-26 10:30:00,32.22,32.25,32.21,32.21,232334.0,22.9146,22.9359,22.9074,22.9074,232334.0
2017-05-26 10:35:00,32.21,32.23,32.19,32.22,90479.0,22.9074,22.9217,22.8932,22.9146,90479.0
2017-05-26 10:40:00,32.21,32.22,32.19,32.2,171920.0,22.9074,22.9146,22.8932,22.9003,171920.0
2017-05-26 10:45:00,32.2,32.23,32.19,32.23,131055.0,22.9003,22.9217,22.8932,22.9217,131055.0
2017-05-26 10:50:00,32.23,32.23,32.21,32.23,151037.0,22.9217,22.9217,22.9074,22.9217,151037.0
2017-05-26 10:55:00,32.23,32.25,32.22,32.25,85960.0,22.9217,22.9359,22.9146,22.9359,85960.0
2017-05-26 11:00:00,32.24,32.28,32.24,32.27,170245.0,22.9288,22.9572,22.9288,22.9501,170245.0
2017-05-26 11:05:00,32.27,32.29,32.26,32.29,154676.0,22.9501,22.9643,22.943,22.9643,154676.0
2017-05-26 11:10:00,32.29,32.29,32.27,32.28,73341.0,22.9643,22.9643,22.9501,22.9572,73341.0
2017-05-26 11:15:00,32.27,32.28,32.25,32.25,67875.0,22.9501,22.9572,22.9359,22.9359,67875.0
2017-05-26 11:20:00,32.25,32.27,32.23,32.23,102789.0,22.9359,22.9501,22.9217,22.9217,102789.0
2017-05-26 11:25:00,32.23,32.24,32.21,32.23,147253.0,22.9217,22.9288,22.9074,22.9217,147253.0
2017-05-26 11:30:00,32.22,32.23,32.2,32.21,108418.0,22.9146,22.9217,22.9003,22.9074,108418.0
2017-05-26 11:35:00,32.22,32.23,32.2,32.22,164587.0,22.9146,22.9217,22.9003,22.9146,164587.0
2017-05-26 11:40:00,32.21,32.23,32.21,32.23,52622.0,22.9074,22.9217,22.9074,22.9217,52622.0
2017-05-26 11:45:00,32.22,32.23,32.22,32.23,61440.0,22.9146,22.9217,22.9146,22.9217,61440.0
2017-05-26 11:50:00,32.23,32.23,32.2,32.23,138067.0,22.9217,22.9217,22.9003,22.9217,138067.0
2017-05-26 11:55:00,32.23,32.23,32.2,32.2,111862.0,22.9217,22.9217,22.9003,22.9003,111862.0
2017-05-26 12:00:00,32.21,32.23,32.19,32.21,162993.0,22.9074,22.9217,22.8932,22.9074,162993.0
2017-05-26 12:05:00,32.22,32.24,32.21,32.23,280363.0,22.9146,22.9288,22.9074,22.9217,280363.0
2017-05-26 12:10:00,32.24,32.24,32.23,32.23,56842.0,22.9288,22.9288,22.9217,22.9217,56842.0
2017-05-26 12:15:00,32.23,32.24,32.23,32.23,48090.0,22.9217,22.9288,22.9217,22.9217,48090.0
2017-05-26 12:20:00,32.23,32.24,32.22,32.23,94774.0,22.9217,22.9288,22.9146,22.9217,94774.0
2017-05-26 12:25:00,32.23,32.25,32.23,32.24,92717.0,22.9217,22.9359,22.9217,22.9288,92717.0
2017-05-26 12:30:00,32.25,32.26,32.23,32.24,197671.0,22.9359,22.943,22.9217,22.9288,197671.0
2017-05-26 12:35:00,32.24,32.25,32.23,32.25,93406.0,22.9288,22.9359,22.9217,22.9359,93406.0
2017-05-26 12:40:00,32.25,32.25,32.24,32.25,65639.0,22.9359,22.9359,22.9288,22.9359,65639.0
2017-05-26 12:45:00,32.25,32.25,32.24,32.25,37654.0,22.9359,22.9359,22.9288,22.9359,37654.0
2017-05-26 12:50:00,32.25,32.25,32.24,32.25,34849.0,22.9359,22.9359,22.9288,22.9359,34849.0
2017-05-26 12:55:00,32.25,32.25,32.21,32.22,252429.0,22.9359,22.9359,22.9074,22.9146,252429.0
2017-05-26 13:00:00,32.22,32.23,32.21,32.22,132596.0,22.9146,22.9217,22.9074,22.9146,132596.0
2017-05-26 13:05:00,32.22,32.22,32.2,32.2,44249.0,22.9146,22.9146,22.9003,22.9003,44249.0
2017-05-26 13:10:00,32.2,32.21,32.18,32.19,289840.0,22.9003,22.9074,22.8861,22.8932,289840.0
2017-05-26 13:15:00,32.19,32.2,32.18,32.19,85513.0,22.8932,22.9003,22.8861,22.8932,85513.0
2017-05-26 13:20:00,32.19,32.2,32.19,32.19,35383.0,22.8932,22.9003,22.8932,22.8932,35383.0
2017-05-26 13:25:00,32.19,32.2,32.18,32.18,49870.0,22.8932,22.9003,22.8861,22.8861,49870.0
2017-05-26 13:30:00,32.18,32.19,32.18,32.19,36222.0,22.8861,22.8932,22.8861,22.8932,36222.0
2017-05-26 13:35:00,32.18,32.19,32.18,32.18,27098.0,22.8861,22.8932,22.8861,22.8861,27098.0
2017-05-26 13:40:00,32.18,32.2,32.18,32.19,55926.0,22.8861,22.9003,22.8861,22.8932,55926.0
2017-05-26 13:45:00,32.19,32.2,32.16,32.16,133754.0,22.8932,22.9003,22.8719,22.8719,133754.0
2017-05-26 13:50:00,32.16,32.17,32.15,32.16,77610.0,22.8719,22.879,22.8648,22.8719,77610.0
2017-05-26 13:55:00,32.15,32.16,32.14,32.16,83966.0,22.8648,22.8719,22.8577,22.8719,83966.0
2017-05-26 14:00:00,32.16,32.16,32.15,32.15,34328.0,22.8719,22.8719,22.8648,22.8648,34328.0
2017-05-26 14:05:00,32.16,32.16,32.14,32.16,93105.0,22.8719,22.8719,22.8577,22.8719,93105.0
2017-05-26 14:10:00,32.15,32.16,32.14,32.16,74815.0,22.8648,22.8719,22.8577,22.8719,74815.0
2017-05-26 14:15:00,32.16,32.18,32.15,32.17,173637.0,22.8719,22.8861,22.8648,22.879,173637.0
2017-05-26 14:20:00,32.16,32.18,32.16,32.18,79671.0,22.8719,22.8861,22.8719,22.8861,79671.0
2017-05-26 14:25:00,32.18,32.19,32.16,32.16,110381.0,22.8861,22.8932,22.8719,22.8719,110381.0
2017-05-26 14:30:00,32.16,32.17,32.15,32.15,94658.0,22.8719,22.879,22.8648,22.8648,94658.0
2017-05-26 14:35:00,32.16,32.18,32.15,32.18,77484.0,22.8719,22.8861,22.8648,22.8861,77484.0
2017-05-26 14:40:00,32.18,32.18,32.17,32.18,39014.0,22.8861,22.8861,22.879,22.8861,39014.0
2017-05-26 14:45:00,32.17,32.18,32.16,32.16,60375.0,22.879,22.8861,22.8719,22.8719,60375.0
2017-05-26 14:50:00,32.16,32.17,32.16,32.16,68655.0,22.8719,22.879,22.8719,22.8719,68655.0
2017-05-26 14:55:00,32.17,32.18,32.15,32.18,159395.0,22.879,22.8861,22.8648,22.8861,159395.0
2017-05-26 15:00:00,32.17,32.18,32.16,32.16,69244.0,22.879,22.8861,22.8719,22.8719,69244.0
2017-05-26 15:05:00,32.17,32.19,32.17,32.19,112853.0,22.879,22.8932,22.879,22.8932,112853.0
2017-05-26 15:10:00,32.19,32.19,32.16,32.16,78597.0,22.8932,22.8932,22.8719,22.8719,78597.0
2017-05-26 15:15:00,32.16,32.17,32.16,32.16,33910.0,22.8719,22.879,22.8719,22.8719,33910.0
2017-05-26 15:20:00,32.17,32.17,32.16,32.16,76623.0,22.879,22.879,22.8719,22.8719,76623.0
2017-05-26 15:25:00,32.16,32.17,32.16,32.16,40769.0,22.8719,22.879,22.8719,22.8719,40769.0
2017-05-26 15:30:00,32.16,32.17,32.14,32.15,177538.0,22.8719,22.879,22.8577,22.8648,177538.0
2017-05-26 15:35:00,32.15,32.15,32.1,32.12,328717.0,22.8648,22.8648,22.8292,22.8434,328717.0
2017-05-26 15:40:00,32.12,32.13,32.11,32.13,122827.0,22.8434,22.8505,22.8363,22.8505,122827.0
2017-05-26 15:45:00,32.13,32.15,32.12,32.15,189226.0,22.8505,22.8648,22.8434,22.8648,189226.0
2017-05-26 15:50:00,32.14,32.15,32.14,32.15,168316.0,22.8577,22.8648,22.8577,22.8648,168316.0
2017-05-26 15:55:00,32.15,32.15,32.12,32.14,571370.0,22.8648,22.8648,22.8434,22.8577,571370.0
2017-05-30 09:30:00,32.02,32.07,32.01,32.05,627255.0,22.7723,22.8079,22.7652,22.7936,627255.0
2017-05-30 09:35:00,32.05,32.13,32.05,32.11,263792.0,22.7936,22.8505,22.7936,22.8363,263792.0
2017-05-30 09:40:00,32.11,32.17,32.11,32.13,230492.0,22.8363,22.879,22.8363,22.8505,230492.0
2017-05-30 09:45:00,32.13,32.19,32.12,32.17,155442.0,22.8505,22.8932,22.8434,22.879,155442.0
2017-05-30 09:50:00,32.18,32.21,32.17,32.19,135535.0,22.8861,22.9074,22.879,22.8932,135535.0
2017-05-30 09:55:00,32.2,32.21,32.15,32.19,173104.0,22.9003,22.9074,22.8648,22.8932,173104.0
2017-05-30 10:00:00,32.19,32.22,32.18,32.22,137501.0,22.8932,22.9146,22.8861,22.9146,137501.0
2017-05-30 10:05:00,32.21,32.23,32.21,32.22,121256.0,22.9074,22.9217,22.9074,22.9146,121256.0
2017-05-30 10:10:00,32.22,32.22,32.2,32.21,230020.0,22.9146,22.9146,22.9003,22.9074,230020.0
2017-05-30 10:15:00,32.21,32.23,32.19,32.19,107963.0,22.9074,22.9217,22.8932,22.8932,107963.0
2017-05-30 10:20:00,32.2,32.23,32.19,32.22,183584.0,22.9003,22.9217,22.8932,22.9146,183584.0
2017-05-30 10:25:00,32.22,32.25,32.22,32.24,136480.0,22.9146,22.9359,22.9146,22.9288,136480.0
2017-05-30 10:30:00,32.25,32.26,32.23,32.25,152575.0,22.9359,22.943,22.9217,22.9359,152575.0
2017-05-30 10:35:00,32.24,32.29,32.23,32.28,140997.0,22.9288,22.9643,22.9217,22.9572,140997.0
2017-05-30 10:40:00,32.29,32.29,32.26,32.28,82986.0,22.9643,22.9643,22.943,22.9572,82986.0
2017-05-30 10:45:00,32.27,32.29,32.27,32.29,95906.0,22.9501,22.9643,22.9501,22.9643,95906.0
2017-05-30 10:50:00,32.29,32.29,32.24,32.24,140933.0,22.9643,22.9643,22.9288,22.9288,140933.0
2017-05-30 10:55:00,32.25,32.26,32.24,32.25,238427.0,22.9359,22.943,22.9288,22.9359,238427.0
2017-05-30 11:00:00,32.25,32.3,32.24,32.29,196549.0,22.9359,22.9714,22.9288,22.9643,196549.0
2017-05-30 11:05:00,32.3,32.31,32.28,32.3,218250.0,22.9714,22.9786,22.9572,22.9714,218250.0
2017-05-30 11:10:00,32.3,32.31,32.28,32.28,222666.0,22.9714,22.9786,22.9572,22.9572,222666.0
2017-05-30 11:15:00,32.28,32.3,32.24,32.25,632472.0,22.9572,22.9714,22.9288,22.9359,632472.0
2017-05-30 11:20:00,32.25,32.25,32.22,32.22,87692.0,22.9359,22.9359,22.9146,22.9146,87692.0
2017-05-30 11:25:00,32.22,32.23,32.13,32.13,513420.0,22.9146,22.9217,22.8505,22.8505,513420.0
2017-05-30 11:30:00,32.13,32.14,32.08,32.08,424378.0,22.8505,22.8577,22.815,22.815,424378.0
2017-05-30 11:35:00,32.09,32.15,32.08,32.12,215506.0,22.8221,22.8648,22.815,22.8434,215506.0
2017-05-30 11:40:00,32.12,32.13,32.09,32.1,137697.0,22.8434,22.8505,22.8221,22.8292,137697.0
2017-05-30 11:45:00,32.11,32.13,32.1,32.11,267278.0,22.8363,22.8505,22.8292,22.8363,267278.0
2017-05-30 11:50:00,32.12,32.15,32.11,32.13,96372.0,22.8434,22.8648,22.8363,22.8505,96372.0
2017-05-30 11:55:00,32.13,32.15,32.12,32.13,81682.0,22.8505,22.8648,22.8434,22.8505,81682.0
2017-05-30 12:00:00,32.14,32.15,32.13,32.15,160218.0,22.8577,22.8648,22.8505,22.8648,160218.0
2017-05-30 12:05:00,32.15,32.17,32.15,32.16,183269.0,22.8648,22.879,22.8648,22.8719,183269.0
2017-05-30 12:10:00,32.15,32.17,32.15,32.16,71534.0,22.8648,22.879,22.8648,22.8719,71534.0
2017-05-30 12:15:00,32.16,32.16,32.14,32.16,92332.0,22.8719,22.8719,22.8577,22.8719,92332.0
2017-05-30 12:20:00,32.16,32.18,32.14,32.18,246219.0,22.8719,22.8861,22.8577,22.8861,246219.0
2017-05-30 12:25:00,32.19,32.22,32.17,32.22,260834.0,22.8932,22.9146,22.879,22.9146,260834.0
2017-05-30 12:30:00,32.2,32.2,32.15,32.15,281097.0,22.9003,22.9003,22.8648,22.8648,281097.0
2017-05-30 12:35:00,32.15,32.16,32.13,32.13,53165.0,22.8648,22.8719,22.8505,22.8505,53165.0
2017-05-30 12:40:00,32.13,32.15,32.13,32.13,74850.0,22.8505,22.8648,22.8505,22.8505,74850.0
2017-05-30 12:45:00,32.13,32.17,32.13,32.16,87120.0,22.8505,22.879,22.8505,22.8719,87120.0
2017-05-30 12:50:00,32.16,32.17,32.13,32.13,116391.0,22.8719,22.879,22.8505,22.8505,116391.0
2017-05-30 12:55:00,32.13,32.14,32.12,32.12,41928.0,22.8505,22.8577,22.8434,22.8434,41928.0
2017-05-30 13:00:00,32.12,32.14,32.12,32.13,122624.0,22.8434,22.8577,22.8434,22.8505,122624.0
2017-05-30 13:05:00,32.13,32.14,32.12,32.14,52666.0,22.8505,22.8577,22.8434,22.8577,52666.0
2017-05-30 13:10:00,32.13,32.14,32.11,32.13,73649.0,22.8505,22.8577,22.8363,22.8505,73649.0
2017-05-30 13:15:00,32.13,32.13,32.1,32.13,177521.0,22.8505,22.8505,22.8292,22.8505,177521.0
2017-05-30 13:20:00,32.12,32.14,32.1,32.12,170179.0,22.8434,22.8577,22.8292,22.8434,170179.0
2017-05-30 13:25:00,32.12,32.13,32.1,32.12,156164.0,22.8434,22.8505,22.8292,22.8434,156164.0
2017-05-30 13:30:00,32.11,32.14,32.1,32.14,141722.0,22.8363,22.8577,22.8292,22.8577,141722.0
2017-05-30 13:35:00,32.14,32.15,32.12,32.12,95739.0,22.8577,22.8648,22.8434,22.8434,95739.0
2017-05-30 13:40:00,32.12,32.13,32.1,32.11,81618.0,22.8434,22.8505,22.8292,22.8363,81618.0
2017-05-30 13:45:00,32.1,32.12,32.1,32.12,177295.0,22.8292,22.8434,22.8292,22.8434,177295.0
2017-05-30 13:50:00,32.12,32.12,32.09,32.1,238490.0,22.8434,22.8434,22.8221,22.8292,238490.0
2017-05-30 13:55:00,32.09,32.1,32.09,32.09,64273.0,22.8221,22.8292,22.8221,22.8221,64273.0
2017-05-30 14:00:00,32.09,32.12,32.09,32.11,130273.0,22.8221,22.8434,22.8221,22.8363,130273.0
2017-05-30 14:05:00,32.12,32.14,32.1,32.13,139297.0,22.8434,22.8577,22.8292,22.8505,139297.0
2017-05-30 14:10:00,32.13,32.14,32.11,32.11,96968.0,22.8505,22.8577,22.8363,22.8363,96968.0
2017-05-30 14:15:00,32.11,32.13,32.1,32.12,132988.0,22.8363,22.8505,22.8292,22.8434,132988.0
2017-05-30 14:20:00,32.11,32.13,32.11,32.12,77252.0,22.8363,22.8505,22.8363,22.8434,77252.0
2017-05-30 14:25:00,32.11,32.13,32.11,32.13,43298.0,22.8363,22.8505,22.8363,22.8505,43298.0
2017-05-30 14:30:00,32.13,32.13,32.11,32.11,81046.0,22.8505,22.8505,22.8363,22.8363,81046.0
2017-05-30 14:35:00,32.11,32.12,32.11,32.12,53916.0,22.8363,22.8434,22.8363,22.8434,53916.0
2017-05-30 14:40:00,32.12,32.17,32.11,32.13,202455.0,22.8434,22.879,22.8363,22.8505,202455.0
2017-05-30 14:45:00,32.13,32.14,32.12,32.13,76798.0,22.8505,22.8577,22.8434,22.8505,76798.0
2017-05-30 14:50:00,32.13,32.14,32.12,32.13,74962.0,22.8505,22.8577,22.8434,22.8505,74962.0
2017-05-30 14:55:00,32.13,32.14,32.12,32.13,83576.0,22.8505,22.8577,22.8434,22.8505,83576.0
2017-05-30 15:00:00,32.13,32.15,32.13,32.13,106989.0,22.8505,22.8648,22.8505,22.8505,106989.0
2017-05-30 15:05:00,32.13,32.17,32.13,32.17,142705.0,22.8505,22.879,22.8505,22.879,142705.0
2017-05-30 15:10:00,32.16,32.17,32.14,32.16,159668.0,22.8719,22.879,22.8577,22.8719,159668.0
2017-05-30 15:15:00,32.17,32.19,32.15,32.16,175708.0,22.879,22.8932,22.8648,22.8719,175708.0
2017-05-30 15:20:00,32.16,32.18,32.15,32.18,199399.0,22.8719,22.8861,22.8648,22.8861,199399.0
2017-05-30 15:25:00,32.17,32.18,32.16,32.16,74442.0,22.879,22.8861,22.8719,22.8719,74442.0
2017-05-30 15:30:00,32.16,32.18,32.15,32.17,146315.0,22.8719,22.8861,22.8648,22.879,146315.0
2017-05-30 15:35:00,32.16,32.17,32.14,32.15,110523.0,22.8719,22.879,22.8577,22.8648,110523.0
2017-05-30 15:40:00,32.16,32.16,32.14,32.15,223653.0,22.8719,22.8719,22.8577,22.8648,223653.0
2017-05-30 15:45:00,32.14,32.15,32.14,32.15,127880.0,22.8577,22.8648,22.8577,22.8648,127880.0
2017-05-30 15:50:00,32.15,32.15,32.12,32.13,306410.0,22.8648,22.8648,22.8434,22.8505,306410.0
2017-05-30 15:55:00,32.13,32.15,32.13,32.14,618877.0,22.8505,22.8648,22.8505,22.8577,618877.0
2017-05-31 09:30:00,32.28,32.3,32.13,32.3,529554.0,22.9572,22.9714,22.8505,22.9714,529554.0
2017-05-31 09:35:00,32.3,32.45,32.29,32.45,470859.0,22.9714,23.0781,22.9643,23.0781,470859.0
2017-05-31 09:40:00,32.45,32.5,32.43,32.49,329393.0,23.0781,23.1137,23.0639,23.1066,329393.0
2017-05-31 09:45:00,32.49,32.58,32.47,32.52,492129.0,23.1066,23.1706,23.0923,23.1279,492129.0
2017-05-31 09:50:00,32.52,32.59,32.49,32.54,467733.0,23.1279,23.1777,23.1066,23.1421,467733.0
2017-05-31 09:55:00,32.54,32.56,32.5,32.52,304910.0,23.1421,23.1564,23.1137,23.1279,304910.0
2017-05-31 10:00:00,32.53,32.59,32.5,32.59,208497.0,23.135,23.1777,23.1137,23.1777,208497.0
2017-05-31 10:05:00,32.59,32.59,32.52,32.54,374235.0,23.1777,23.1777,23.1279,23.1421,374235.0
2017-05-31 10:10:00,32.54,32.56,32.5,32.52,316703.0,23.1421,23.1564,23.1137,23.1279,316703.0
2017-05-31 10:15:00,32.51,32.56,32.5,32.51,192997.0,23.1208,23.1564,23.1137,23.1208,192997.0
2017-05-31 10:20:00,32.51,32.53,32.49,32.5,279307.0,23.1208,23.135,23.1066,23.1137,279307.0
2017-05-31 10:25:00,32.5,32.54,32.49,32.52,192844.0,23.1137,23.1421,23.1066,23.1279,192844.0
2017-05-31 10:30:00,32.52,32.58,32.49,32.58,407019.0,23.1279,23.1706,23.1066,23.1706,407019.0
2017-05-31 10:35:00,32.58,32.6,32.55,32.6,269434.0,23.1706,23.1848,23.1492,23.1848,269434.0
2017-05-31 10:40:00,32.6,32.65,32.59,32.63,365202.0,23.1848,23.2204,23.1777,23.2061,365202.0
2017-05-31 10:45:00,32.63,32.64,32.6,32.6,207053.0,23.2061,23.2133,23.1848,23.1848,207053.0
2017-05-31 10:50:00,32.6,32.66,32.59,32.66,180417.0,23.1848,23.2275,23.1777,23.2275,180417.0
2017-05-31 10:55:00,32.66,32.66,32.61,32.63,191043.0,23.2275,23.2275,23.1919,23.2061,191043.0
2017-05-31 11:00:00,32.62,32.71,32.62,32.71,364106.0,23.199,23.263,23.199,23.263,364106.0
2017-05-31 11:05:00,32.7,32.74,32.7,32.73,338432.0,23.2559,23.2844,23.2559,23.2773,338432.0
2017-05-31 11:10:00,32.74,32.74,32.7,32.7,347607.0,23.2844,23.2844,23.2559,23.2559,347607.0
2017-05-31 11:15:00,32.7,32.72,32.7,32.72,191682.0,23.2559,23.2701,23.2559,23.2701,191682.0
2017-05-31 11:20:00,32.72,32.74,32.7,32.73,211636.0,23.2701,23.2844,23.2559,23.2773,211636.0
2017-05-31 11:25:00,32.73,32.73,32.69,32.7,349755.0,23.2773,23.2773,23.2488,23.2559,349755.0
2017-05-31 11:30:00,32.71,32.71,32.7,32.7,194004.0,23.263,23.263,23.2559,23.2559,194004.0
2017-05-31 11:35:00,32.7,32.71,32.67,32.69,357886.0,23.2559,23.263,23.2346,23.2488,357886.0
2017-05-31 11:40:00,32.68,32.69,32.65,32.66,320288.0,23.2417,23.2488,23.2204,23.2275,320288.0
2017-05-31 11:45:00,32.67,32.68,32.65,32.66,213827.0,23.2346,23.2417,23.2204,23.2275,213827.0
2017-05-31 11:50:00,32.66,32.66,32.61,32.64,479836.0,23.2275,23.2275,23.1919,23.2133,479836.0
2017-05-31 11:55:00,32.64,32.65,32.62,32.64,206776.0,23.2133,23.2204,23.199,23.2133,206776.0
2017-05-31 12:00:00,32.64,32.64,32.61,32.61,93262.0,23.2133,23.2133,23.1919,23.1919,93262.0
2017-05-31 12:05:00,32.62,32.67,32.61,32.66,387526.0,23.199,23.2346,23.1919,23.2275,387526.0
2017-05-31 12:10:00,32.66,32.68,32.65,32.66,166246.0,23.2275,23.2417,23.2204,23.2275,166246.0
2017-05-31 12:15:00,32.66,32.66,32.65,32.66,63999.0,23.2275,23.2275,23.2204,23.2275,63999.0
2017-05-31 12:20:00,32.66,32.66,32.61,32.62,305846.0,23.2275,23.2275,23.1919,23.199,305846.0
2017-05-31 12:25:00,32.62,32.64,32.61,32.62,101561.0,23.199,23.2133,23.1919,23.199,101561.0
2017-05-31 12:30:00,32.62,32.62,32.61,32.62,86614.0,23.199,23.199,23.1919,23.199,86614.0
2017-05-31 12:35:00,32.62,32.64,32.61,32.64,115754.0,23.199,23.2133,23.1919,23.2133,115754.0
2017-05-31 12:40:00,32.64,32.65,32.63,32.64,203263.0,23.2133,23.2204,23.2061,23.2133,203263.0
2017-05-31 12:45:00,32.64,32.64,32.62,32.64,175159.0,23.2133,23.2133,23.199,23.2133,175159.0
2017-05-31 12:50:00,32.63,32.65,32.63,32.65,193848.0,23.2061,23.2204,23.2061,23.2204,193848.0
2017-05-31 12:55:00,32.65,32.65,32.63,32.64,145523.0,23.2204,23.2204,23.2061,23.2133,145523.0
2017-05-31 13:00:00,32.64,32.65,32.63,32.65,56607.0,23.2133,23.2204,23.2061,23.2204,56607.0
2017-05-31 13:05:00,32.64,32.66,32.64,32.66,112703.0,23.2133,23.2275,23.2133,23.2275,112703.0
2017-05-31 13:10:00,32.66,32.68,32.65,32.68,81354.0,23.2275,23.2417,23.2204,23.2417,81354.0
2017-05-31 13:15:00,32.67,32.68,32.63,32.64,213627.0,23.2346,23.2417,23.2061,23.2133,213627.0
2017-05-31 13:20:00,32.64,32.66,32.63,32.64,187723.0,23.2133,23.2275,23.2061,23.2133,187723.0
2017-05-31 13:25:00,32.65,32.66,32.63,32.64,101092.0,23.2204,23.2275,23.2061,23.2133,101092.0
2017-05-31 13:30:00,32.65,32.65,32.64,32.65,151284.0,23.2204,23.2204,23.2133,23.2204,151284.0
2017-05-31 13:35:00,32.65,32.65,32.63,32.65,160999.0,23.2204,23.2204,23.2061,23.2204,160999.0
2017-05-31 13:40:00,32.65,32.65,32.63,32.65,210994.0,23.2204,23.2204,23.2061,23.2204,210994.0
2017-05-31 13:45:00,32.65,32.65,32.63,32.65,176005.0,23.2204,23.2204,23.2061,23.2204,176005.0
2017-05-31 13:50:00,32.64,32.67,32.64,32.66,99213.0,23.2133,23.2346,23.2133,23.2275,99213.0
2017-05-31 13:55:00,32.66,32.67,32.65,32.66,74810.0,23.2275,23.2346,23.2204,23.2275,74810.0
2017-05-31 14:00:00,32.66,32.67,32.62,32.64,176596.0,23.2275,23.2346,23.199,23.2133,176596.0
2017-05-31 14:05:00,32.64,32.66,32.63,32.65,131153.0,23.2133,23.2275,23.2061,23.2204,131153.0
2017-05-31 14:10:00,32.65,32.66,32.6,32.61,342699.0,23.2204,23.2275,23.1848,23.1919,342699.0
2017-05-31 14:15:00,32.62,32.64,32.6,32.64,197922.0,23.199,23.2133,23.1848,23.2133,197922.0
2017-05-31 14:20:00,32.64,32.64,32.63,32.64,110756.0,23.2133,23.2133,23.2061,23.2133,110756.0
2017-05-31 14:25:00,32.63,32.65,32.62,32.65,240421.0,23.2061,23.2204,23.199,23.2204,240421.0
2017-05-31 14:30:00,32.65,32.7,32.64,32.7,224371.0,23.2204,23.2559,23.2133,23.2559,224371.0
2017-05-31 14:35:00,32.7,32.71,32.68,32.71,176515.0,23.2559,23.263,23.2417,23.263,176515.0
2017-05-31 14:40:00,32.71,32.72,32.68,32.7,146289.0,23.263,23.2701,23.2417,23.2559,146289.0
2017-05-31 14:45:00,32.69,32.7,32.67,32.69,145619.0,23.2488,23.2559,23.2346,23.2488,145619.0
2017-05-31 14:50:00,32.69,32.72,32.68,32.72,127991.0,23.2488,23.2701,23.2417,23.2701,127991.0
2017-05-31 14:55:00,32.72,32.76,32.71,32.75,262983.0,23.2701,23.2986,23.263,23.2915,262983.0
2017-05-31 15:00:00,32.75,32.79,32.74,32.74,402416.0,23.2915,23.3199,23.2844,23.2844,402416.0
2017-05-31 15:05:00,32.74,32.75,32.7,32.7,205937.0,23.2844,23.2915,23.2559,23.2559,205937.0
2017-05-31 15:10:00,32.7,32.73,32.7,32.72,324923.0,23.2559,23.2773,23.2559,23.2701,324923.0
2017-05-31 15:15:00,32.72,32.73,32.69,32.7,363503.0,23.2701,23.2773,23.2488,23.2559,363503.0
2017-05-31 15:20:00,32.7,32.71,32.68,32.69,340197.0,23.2559,23.263,23.2417,23.2488,340197.0
2017-05-31 15:25:00,32.69,32.73,32.68,32.73,296343.0,23.2488,23.2773,23.2417,23.2773,296343.0
2017-05-31 15:30:00,32.73,32.73,32.69,32.7,311888.0,23.2773,23.2773,23.2488,23.2559,311888.0
2017-05-31 15:35:00,32.69,32.7,32.63,32.65,387815.0,23.2488,23.2559,23.2061,23.2204,387815.0
2017-05-31 15:40:00,32.65,32.66,32.64,32.66,171631.0,23.2204,23.2275,23.2133,23.2275,171631.0
2017-05-31 15:45:00,32.65,32.68,32.65,32.68,303475.0,23.2204,23.2417,23.2204,23.2417,303475.0
2017-05-31 15:50:00,32.68,32.68,32.65,32.66,459621.0,23.2417,23.2417,23.2204,23.2275,459621.0
2017-05-31 15:55:00,32.66,32.67,32.63,32.65,1358009.0,23.2275,23.2346,23.2061,23.2204,1358009.0
2017-06-01 09:30:00,32.67,32.75,32.65,32.74,987435.0,23.2346,23.2915,23.2204,23.2844,987435.0
2017-06-01 09:35:00,32.75,32.8,32.72,32.78,366329.0,23.2915,23.327,23.2701,23.3128,366329.0
2017-06-01 09:40:00,32.78,32.85,32.78,32.84,410989.0,23.3128,23.3626,23.3128,23.3555,410989.0
2017-06-01 09:45:00,32.83,32.84,32.76,32.77,169993.0,23.3484,23.3555,23.2986,23.3057,169993.0
2017-06-01 09:50:00,32.76,32.77,32.68,32.69,528665.0,23.2986,23.3057,23.2417,23.2488,528665.0
2017-06-01 09:55:00,32.69,32.69,32.65,32.68,346473.0,23.2488,23.2488,23.2204,23.2417,346473.0
2017-06-01 10:00:00,32.68,32.73,32.65,32.72,399916.0,23.2417,23.2773,23.2204,23.2701,399916.0
2017-06-01 10:05:00,32.72,32.73,32.68,32.7,283622.0,23.2701,23.2773,23.2417,23.2559,283622.0
2017-06-01 10:10:00,32.7,32.71,32.65,32.69,176260.0,23.2559,23.263,23.2204,23.2488,176260.0
2017-06-01 10:15:00,32.69,32.7,32.65,32.66,194673.0,23.2488,23.2559,23.2204,23.2275,194673.0
2017-06-01 10:20:00,32.66,32.68,32.63,32.64,243485.0,23.2275,23.2417,23.2061,23.2133,243485.0
2017-06-01 10:25:00,32.63,32.64,32.61,32.62,485884.0,23.2061,23.2133,23.1919,23.199,485884.0
2017-06-01 10:30:00,32.62,32.65,32.61,32.64,173639.0,23.199,23.2204,23.1919,23.2133,173639.0
2017-06-01 10:35:00,32.64,32.64,32.61,32.61,251430.0,23.2133,23.2133,23.1919,23.1919,251430.0
2017-06-01 10:40:00,32.62,32.66,32.61,32.66,228673.0,23.199,23.2275,23.1919,23.2275,228673.0
2017-06-01 10:45:00,32.66,32.66,32.6,32.6,208690.0,23.2275,23.2275,23.1848,23.1848,208690.0
2017-06-01 10:50:00,32.6,32.68,32.6,32.66,343486.0,23.1848,23.2417,23.1848,23.2275,343486.0
2017-06-01 10:55:00,32.65,32.66,32.63,32.63,187203.0,23.2204,23.2275,23.2061,23.2061,187203.0
2017-06-01 11:00:00,32.64,32.65,32.63,32.65,141156.0,23.2133,23.2204,23.2061,23.2204,141156.0
2017-06-01 11:05:00,32.65,32.67,32.62,32.63,191846.0,23.2204,23.2346,23.199,23.2061,191846.0
2017-06-01 11:10:00,32.63,32.63,32.6,32.6,154681.0,23.2061,23.2061,23.1848,23.1848,154681.0
2017-06-01 11:15:00,32.61,32.61,32.55,32.55,199289.0,23.1919,23.1919,23.1492,23.1492,199289.0
2017-06-01 11:20:00,32.55,32.62,32.55,32.62,261436.0,23.1492,23.199,23.1492,23.199,261436.0
2017-06-01 11:25:00,32.62,32.64,32.61,32.64,261412.0,23.199,23.2133,23.1919,23.2133,261412.0
2017-06-01 11:30:00,32.63,32.69,32.63,32.69,300373.0,23.2061,23.2488,23.2061,23.2488,300373.0
2017-06-01 11:35:00,32.69,32.7,32.67,32.7,116377.0,23.2488,23.2559,23.2346,23.2559,116377.0
2017-06-01 11:40:00,32.7,32.72,32.67,32.72,121764.0,23.2559,23.2701,23.2346,23.2701,121764.0
2017-06-01 11:45:00,32.72,32.72,32.67,32.69,155859.0,23.2701,23.2701,23.2346,23.2488,155859.0
2017-06-01 11:50:00,32.69,32.69,32.63,32.68,246887.0,23.2488,23.2488,23.2061,23.2417,246887.0
2017-06-01 11:55:00,32.68,32.72,32.67,32.7,226526.0,23.2417,23.2701,23.2346,23.2559,226526.0
2017-06-01 12:00:00,32.7,32.72,32.67,32.68,139813.0,23.2559,23.2701,23.2346,23.2417,139813.0
2017-06-01 12:05:00,32.68,32.69,32.65,32.65,68511.0,23.2417,23.2488,23.2204,23.2204,68511.0
2017-06-01 12:10:00,32.66,32.69,32.65,32.69,88013.0,23.2275,23.2488,23.2204,23.2488,88013.0
2017-06-01 12:15:00,32.69,32.69,32.65,32.65,116023.0,23.2488,23.2488,23.2204,23.2204,116023.0
2017-06-01 12:20:00,32.66,32.66,32.61,32.62,196014.0,23.2275,23.2275,23.1919,23.199,196014.0
2017-06-01 12:25:00,32.62,32.63,32.6,32.63,182672.0,23.199,23.2061,23.1848,23.2061,182672.0
2017-06-01 12:30:00,32.63,32.67,32.62,32.66,124272.0,23.2061,23.2346,23.199,23.2275,124272.0
2017-06-01 12:35:00,32.67,32.68,32.65,32.66,103732.0,23.2346,23.2417,23.2204,23.2275,103732.0
2017-06-01 12:40:00,32.66,32.67,32.65,32.65,113932.0,23.2275,23.2346,23.2204,23.2204,113932.0
2017-06-01 12:45:00,32.65,32.69,32.65,32.69,129834.0,23.2204,23.2488,23.2204,23.2488,129834.0
2017-06-01 12:50:00,32.68,32.7,32.67,32.68,384039.0,23.2417,23.2559,23.2346,23.2417,384039.0
2017-06-01 12:55:00,32.69,32.69,32.63,32.66,358287.0,23.2488,23.2488,23.2061,23.2275,358287.0
2017-06-01 13:00:00,32.66,32.69,32.66,32.69,131866.0,23.2275,23.2488,23.2275,23.2488,131866.0
2017-06-01 13:05:00,32.69,32.69,32.65,32.67,133555.0,23.2488,23.2488,23.2204,23.2346,133555.0
2017-06-01 13:10:00,32.68,32.68,32.65,32.66,99912.0,23.2417,23.2417,23.2204,23.2275,99912.0
2017-06-01 13:15:00,32.66,32.66,32.63,32.65,151495.0,23.2275,23.2275,23.2061,23.2204,151495.0
2017-06-01 13:20:00,32.64,32.66,32.64,32.64,117647.0,23.2133,23.2275,23.2133,23.2133,117647.0
2017-06-01 13:25:00,32.65,32.66,32.64,32.65,130762.0,23.2204,23.2275,23.2133,23.2204,130762.0
2017-06-01 13:30:00,32.65,32.66,32.59,32.59,268688.0,23.2204,23.2275,23.1777,23.1777,268688.0
2017-06-01 13:35:00,32.6,32.6,32.56,32.57,218819.0,23.1848,23.1848,23.1564,23.1635,218819.0
2017-06-01 13:40:00,32.58,32.58,32.55,32.55,129418.0,23.1706,23.1706,23.1492,23.1492,129418.0
2017-06-01 13:45:00,32.56,32.58,32.55,32.58,168856.0,23.1564,23.1706,23.1492,23.1706,168856.0
2017-06-01 13:50:00,32.57,32.61,32.57,32.58,164291.0,23.1635,23.1919,23.1635,23.1706,164291.0
2017-06-01 13:55:00,32.58,32.59,32.54,32.59,297683.0,23.1706,23.1777,23.1421,23.1777,297683.0
2017-06-01 14:00:00,32.59,32.6,32.57,32.57,140693.0,23.1777,23.1848,23.1635,23.1635,140693.0
2017-06-01 14:05:00,32.58,32.6,32.57,32.58,186204.0,23.1706,23.1848,23.1635,23.1706,186204.0
2017-06-01 14:10:00,32.58,32.6,32.57,32.59,201735.0,23.1706,23.1848,23.1635,23.1777,201735.0
2017-06-01 14:15:00,32.59,32.6,32.57,32.58,121660.0,23.1777,23.1848,23.1635,23.1706,121660.0
2017-06-01 14:20:00,32.58,32.62,32.56,32.56,297486.0,23.1706,23.199,23.1564,23.1564,297486.0
2017-06-01 14:25:00,32.56,32.6,32.56,32.57,228277.0,23.1564,23.1848,23.1564,23.1635,228277.0
2017-06-01 14:30:00,32.58,32.59,32.56,32.57,200939.0,23.1706,23.1777,23.1564,23.1635,200939.0
2017-06-01 14:35:00,32.57,32.59,32.56,32.57,152977.0,23.1635,23.1777,23.1564,23.1635,152977.0
2017-06-01 14:40:00,32.57,32.58,32.56,32.56,141987.0,23.1635,23.1706,23.1564,23.1564,141987.0
2017-06-01 14:45:00,32.56,32.56,32.52,32.55,213638.0,23.1564,23.1564,23.1279,23.1492,213638.0
2017-06-01 14:50:00,32.55,32.57,32.54,32.55,174955.0,23.1492,23.1635,23.1421,23.1492,174955.0
2017-06-01 14:55:00,32.55,32.58,32.55,32.56,130312.0,23.1492,23.1706,23.1492,23.1564,130312.0
2017-06-01 15:00:00,32.57,32.6,32.56,32.59,205396.0,23.1635,23.1848,23.1564,23.1777,205396.0
2017-06-01 15:05:00,32.58,32.6,32.57,32.6,130547.0,23.1706,23.1848,23.1635,23.1848,130547.0
2017-06-01 15:10:00,32.59,32.63,32.59,32.61,125921.0,23.1777,23.2061,23.1777,23.1919,125921.0
2017-06-01 15:15:00,32.61,32.64,32.61,32.62,119158.0,23.1919,23.2133,23.1919,23.199,119158.0
2017-06-01 15:20:00,32.62,32.65,32.62,32.65,117624.0,23.199,23.2204,23.199,23.2204,117624.0
2017-06-01 15:25:00,32.65,32.65,32.61,32.61,145082.0,23.2204,23.2204,23.1919,23.1919,145082.0
2017-06-01 15:30:00,32.62,32.65,32.61,32.64,228793.0,23.199,23.2204,23.1919,23.2133,228793.0
2017-06-01 15:35:00,32.64,32.68,32.63,32.67,279671.0,23.2133,23.2417,23.2061,23.2346,279671.0
2017-06-01 15:40:00,32.67,32.69,32.64,32.66,405905.0,23.2346,23.2488,23.2133,23.2275,405905.0
2017-06-01 15:45:00,32.66,32.68,32.65,32.65,305782.0,23.2275,23.2417,23.2204,23.2204,305782.0
2017-06-01 15:50:00,32.66,32.66,32.64,32.64,446379.0,23.2275,23.2275,23.2133,23.2133,446379.0
2017-06-01 15:55:00,32.64,32.72,32.63,32.7,1408144.0,23.2133,23.2701,23.2061,23.2559,1408144.0
2017-06-02 09:30:00,32.8,32.88,32.73,32.77,546167.0,23.327,23.3839,23.2773,23.3057,546167.0
2017-06-02 09:35:00,32.77,32.83,32.76,32.78,286461.0,23.3057,23.3484,23.2986,23.3128,286461.0
2017-06-02 09:40:00,32.77,32.8,32.76,32.79,206725.0,23.3057,23.327,23.2986,23.3199,206725.0
2017-06-02 09:45:00,32.8,32.83,32.79,32.81,192397.0,23.327,23.3484,23.3199,23.3342,192397.0
2017-06-02 09:50:00,32.8,32.81,32.74,32.75,145897.0,23.327,23.3342,23.2844,23.2915,145897.0
2017-06-02 09:55:00,32.74,32.76,32.7,32.72,130301.0,23.2844,23.2986,23.2559,23.2701,130301.0
2017-06-02 10:00:00,32.73,32.74,32.68,32.7,143579.0,23.2773,23.2844,23.2417,23.2559,143579.0
2017-06-02 10:05:00,32.7,32.71,32.68,32.69,143505.0,23.2559,23.263,23.2417,23.2488,143505.0
2017-06-02 10:10:00,32.69,32.7,32.66,32.66,180774.0,23.2488,23.2559,23.2275,23.2275,180774.0
2017-06-02 10:15:00,32.66,32.7,32.66,32.69,192706.0,23.2275,23.2559,23.2275,23.2488,192706.0
2017-06-02 10:20:00,32.7,32.71,32.69,32.7,142582.0,23.2559,23.263,23.2488,23.2559,142582.0
2017-06-02 10:25:00,32.7,32.71,32.65,32.66,278439.0,23.2559,23.263,23.2204,23.2275,278439.0
2017-06-02 10:30:00,32.66,32.69,32.65,32.69,162538.0,23.2275,23.2488,23.2204,23.2488,162538.0
2017-06-02 10:35:00,32.69,32.7,32.65,32.67,318887.0,23.2488,23.2559,23.2204,23.2346,318887.0
2017-06-02 10:40:00,32.66,32.69,32.64,32.66,298976.0,23.2275,23.2488,23.2133,23.2275,298976.0
2017-06-02 10:45:00,32.66,32.66,32.64,32.66,151890.0,23.2275,23.2275,23.2133,23.2275,151890.0
2017-06-02 10:50:00,32.66,32.72,32.64,32.72,215967.0,23.2275,23.2701,23.2133,23.2701,215967.0
2017-06-02 10:55:00,32.72,32.74,32.7,32.71,184099.0,23.2701,23.2844,23.2559,23.263,184099.0
2017-06-02 11:00:00,32.71,32.72,32.67,32.67,94258.0,23.263,23.2701,23.2346,23.2346,94258.0
2017-06-02 11:05:00,32.67,32.68,32.65,32.65,184938.0,23.2346,23.2417,23.2204,23.2204,184938.0
2017-06-02 11:10:00,32.65,32.66,32.63,32.65,208830.0,23.2204,23.2275,23.2061,23.2204,208830.0
2017-06-02 11:15:00,32.66,32.66,32.63,32.63,91708.0,23.2275,23.2275,23.2061,23.2061,91708.0
2017-06-02 11:20:00,32.63,32.64,32.61,32.63,538723.0,23.2061,23.2133,23.1919,23.2061,538723.0
2017-06-02 11:25:00,32.63,32.63,32.6,32.6,137422.0,23.2061,23.2061,23.1848,23.1848,137422.0
2017-06-02 11:30:00,32.6,32.61,32.57,32.59,457809.0,23.1848,23.1919,23.1635,23.1777,457809.0
2017-06-02 11:35:00,32.59,32.61,32.58,32.6,241029.0,23.1777,23.1919,23.1706,23.1848,241029.0
2017-06-02 11:40:00,32.6,32.61,32.56,32.58,287622.0,23.1848,23.1919,23.1564,23.1706,287622.0
2017-06-02 11:45:00,32.58,32.6,32.58,32.59,113106.0,23.1706,23.1848,23.1706,23.1777,113106.0
2017-06-02 11:50:00,32.59,32.6,32.58,32.6,74641.0,23.1777,23.1848,23.1706,23.1848,74641.0
2017-06-02 11:55:00,32.6,32.61,32.57,32.58,214150.0,23.1848,23.1919,23.1635,23.1706,214150.0
2017-06-02 12:00:00,32.58,32.61,32.57,32.61,248615.0,23.1706,23.1919,23.1635,23.1919,248615.0
2017-06-02 12:05:00,32.6,32.61,32.56,32.56,107274.0,23.1848,23.1919,23.1564,23.1564,107274.0
2017-06-02 12:10:00,32.56,32.59,32.56,32.59,61905.0,23.1564,23.1777,23.1564,23.1777,61905.0
2017-06-02 12:15:00,32.59,32.59,32.56,32.57,109707.0,23.1777,23.1777,23.1564,23.1635,109707.0
2017-06-02 12:20:00,32.56,32.6,32.56,32.59,147443.0,23.1564,23.1848,23.1564,23.1777,147443.0
2017-06-02 12:25:00,32.59,32.6,32.57,32.57,156596.0,23.1777,23.1848,23.1635,23.1635,156596.0
2017-06-02 12:30:00,32.58,32.58,32.54,32.55,97911.0,23.1706,23.1706,23.1421,23.1492,97911.0
2017-06-02 12:35:00,32.55,32.55,32.53,32.53,168030.0,23.1492,23.1492,23.135,23.135,168030.0
2017-06-02 12:40:00,32.54,32.56,32.53,32.56,222567.0,23.1421,23.1564,23.135,23.1564,222567.0
2017-06-02 12:45:00,32.56,32.6,32.55,32.6,207278.0,23.1564,23.1848,23.1492,23.1848,207278.0
2017-06-02 12:50:00,32.59,32.6,32.58,32.59,131495.0,23.1777,23.1848,23.1706,23.1777,131495.0
2017-06-02 12:55:00,32.59,32.62,32.58,32.62,153305.0,23.1777,23.199,23.1706,23.199,153305.0
2017-06-02 13:00:00,32.62,32.64,32.62,32.63,81022.0,23.199,23.2133,23.199,23.2061,81022.0
2017-06-02 13:05:00,32.64,32.64,32.59,32.59,120802.0,23.2133,23.2133,23.1777,23.1777,120802.0
2017-06-02 13:10:00,32.59,32.6,32.58,32.59,387990.0,23.1777,23.1848,23.1706,23.1777,387990.0
2017-06-02 13:15:00,32.6,32.6,32.59,32.59,31642.0,23.1848,23.1848,23.1777,23.1777,31642.0
2017-06-02 13:20:00,32.59,32.6,32.55,32.58,520228.0,23.1777,23.1848,23.1492,23.1706,520228.0
2017-06-02 13:25:00,32.57,32.58,32.57,32.58,228898.0,23.1635,23.1706,23.1635,23.1706,228898.0
2017-06-02 13:30:00,32.57,32.59,32.56,32.58,222514.0,23.1635,23.1777,23.1564,23.1706,222514.0
2017-06-02 13:35:00,32.58,32.6,32.57,32.57,287212.0,23.1706,23.1848,23.1635,23.1635,287212.0
2017-06-02 13:40:00,32.57,32.57,32.55,32.55,108832.0,23.1635,23.1635,23.1492,23.1492,108832.0
2017-06-02 13:45:00,32.55,32.56,32.53,32.54,94585.0,23.1492,23.1564,23.135,23.1421,94585.0
2017-06-02 13:50:00,32.53,32.54,32.46,32.51,515968.0,23.135,23.1421,23.0852,23.1208,515968.0
2017-06-02 13:55:00,32.5,32.53,32.49,32.5,242983.0,23.1137,23.135,23.1066,23.1137,242983.0
2017-06-02 14:00:00,32.49,32.51,32.49,32.49,164449.0,23.1066,23.1208,23.1066,23.1066,164449.0
2017-06-02 14:05:00,32.49,32.5,32.48,32.48,85069.0,23.1066,23.1137,23.0995,23.0995,85069.0
2017-06-02 14:10:00,32.48,32.51,32.48,32.48,125778.0,23.0995,23.1208,23.0995,23.0995,125778.0
2017-06-02 14:15:00,32.48,32.5,32.48,32.5,70384.0,23.0995,23.1137,23.0995,23.1137,70384.0
2017-06-02 14:20:00,32.5,32.52,32.49,32.49,158268.0,23.1137,23.1279,23.1066,23.1066,158268.0
2017-06-02 14:25:00,32.5,32.5,32.44,32.44,115971.0,23.1137,23.1137,23.071,23.071,115971.0
2017-06-02 14:30:00,32.45,32.48,32.44,32.47,193786.0,23.0781,23.0995,23.071,23.0923,193786.0
2017-06-02 14:35:00,32.46,32.48,32.46,32.47,165567.0,23.0852,23.0995,23.0852,23.0923,165567.0
2017-06-02 14:40:00,32.47,32.5,32.46,32.48,135364.0,23.0923,23.1137,23.0852,23.0995,135364.0
2017-06-02 14:45:00,32.48,32.49,32.46,32.48,153928.0,23.0995,23.1066,23.0852,23.0995,153928.0
2017-06-02 14:50:00,32.48,32.5,32.47,32.49,120478.0,23.0995,23.1137,23.0923,23.1066,120478.0
2017-06-02 14:55:00,32.49,32.52,32.48,32.5,127566.0,23.1066,23.1279,23.0995,23.1137,127566.0
2017-06-02 15:00:00,32.51,32.54,32.51,32.53,114549.0,23.1208,23.1421,23.1208,23.135,114549.0
2017-06-02 15:05:00,32.53,32.55,32.52,32.54,94840.0,23.135,23.1492,23.1279,23.1421,94840.0
2017-06-02 15:10:00,32.55,32.57,32.54,32.57,113648.0,23.1492,23.1635,23.1421,23.1635,113648.0
2017-06-02 15:15:00,32.56,32.57,32.54,32.55,176816.0,23.1564,23.1635,23.1421,23.1492,176816.0
2017-06-02 15:20:00,32.55,32.58,32.55,32.58,198525.0,23.1492,23.1706,23.1492,23.1706,198525.0
2017-06-02 15:25:00,32.57,32.58,32.56,32.56,113484.0,23.1635,23.1706,23.1564,23.1564,113484.0
2017-06-02 15:30:00,32.56,32.6,32.56,32.59,165150.0,23.1564,23.1848,23.1564,23.1777,165150.0
2017-06-02 15:35:00,32.58,32.62,32.58,32.62,141493.0,23.1706,23.199,23.1706,23.199,141493.0
2017-06-02 15:40:00,32.61,32.63,32.56,32.57,531418.0,23.1919,23.2061,23.1564,23.1635,531418.0
2017-06-02 15:45:00,32.58,32.58,32.54,32.57,339591.0,23.1706,23.1706,23.1421,23.1635,339591.0
2017-06-02 15:50:00,32.57,32.58,32.55,32.58,520044.0,23.1635,23.1706,23.1492,23.1706,520044.0
2017-06-02 15:55:00,32.58,32.58,32.49,32.5,2401979.0,23.1706,23.1706,23.1066,23.1137,2401979.0
2017-06-05 09:30:00,32.51,32.58,32.49,32.49,334941.0,23.1208,23.1706,23.1066,23.1066,334941.0
2017-06-05 09:35:00,32.5,32.52,32.36,32.38,223701.0,23.1137,23.1279,23.0141,23.0283,223701.0
2017-06-05 09:40:00,32.39,32.4,32.34,32.38,214557.0,23.0355,23.0426,22.9999,23.0283,214557.0
2017-06-05 09:45:00,32.38,32.45,32.38,32.44,129985.0,23.0283,23.0781,23.0283,23.071,129985.0
2017-06-05 09:50:00,32.44,32.5,32.44,32.49,180802.0,23.071,23.1137,23.071,23.1066,180802.0
2017-06-05 09:55:00,32.49,32.49,32.41,32.42,138336.0,23.1066,23.1066,23.0497,23.0568,138336.0
2017-06-05 10:00:00,32.41,32.43,32.41,32.42,153315.0,23.0497,23.0639,23.0497,23.0568,153315.0
2017-06-05 10:05:00,32.43,32.43,32.33,32.36,260614.0,23.0639,23.0639,22.9928,23.0141,260614.0
2017-06-05 10:10:00,32.37,32.38,32.32,32.33,150594.0,23.0212,23.0283,22.9857,22.9928,150594.0
2017-06-05 10:15:00,32.33,32.34,32.29,32.3,169111.0,22.9928,22.9999,22.9643,22.9714,169111.0
2017-06-05 10:20:00,32.31,32.31,32.28,32.29,80458.0,22.9786,22.9786,22.9572,22.9643,80458.0
2017-06-05 10:25:00,32.29,32.3,32.27,32.29,216584.0,22.9643,22.9714,22.9501,22.9643,216584.0
2017-06-05 10:30:00,32.29,32.3,32.26,32.27,179312.0,22.9643,22.9714,22.943,22.9501,179312.0
2017-06-05 10:35:00,32.26,32.27,32.2,32.23,498564.0,22.943,22.9501,22.9003,22.9217,498564.0
2017-06-05 10:40:00,32.23,32.24,32.21,32.22,209789.0,22.9217,22.9288,22.9074,22.9146,209789.0
2017-06-05 10:45:00,32.22,32.26,32.21,32.26,285178.0,22.9146,22.943,22.9074,22.943,285178.0
2017-06-05 10:50:00,32.26,32.31,32.25,32.29,120231.0,22.943,22.9786,22.9359,22.9643,120231.0
2017-06-05 10:55:00,32.29,32.29,32.26,32.27,124339.0,22.9643,22.9643,22.943,22.9501,124339.0
2017-06-05 11:00:00,32.28,32.29,32.26,32.27,80391.0,22.9572,22.9643,22.943,22.9501,80391.0
2017-06-05 11:05:00,32.27,32.27,32.24,32.24,128822.0,22.9501,22.9501,22.9288,22.9288,128822.0
2017-06-05 11:10:00,32.24,32.26,32.23,32.26,87074.0,22.9288,22.943,22.9217,22.943,87074.0
2017-06-05 11:15:00,32.27,32.28,32.25,32.25,111219.0,22.9501,22.9572,22.9359,22.9359,111219.0
2017-06-05 11:20:00,32.26,32.29,32.25,32.29,70022.0,22.943,22.9643,22.9359,22.9643,70022.0
2017-06-05 11:25:00,32.28,32.3,32.26,32.3,144246.0,22.9572,22.9714,22.943,22.9714,144246.0
2017-06-05 11:30:00,32.3,32.31,32.28,32.3,165257.0,22.9714,22.9786,22.9572,22.9714,165257.0
2017-06-05 11:35:00,32.3,32.31,32.29,32.3,69139.0,22.9714,22.9786,22.9643,22.9714,69139.0
2017-06-05 11:40:00,32.31,32.33,32.3,32.3,132550.0,22.9786,22.9928,22.9714,22.9714,132550.0
2017-06-05 11:45:00,32.31,32.33,32.3,32.3,70209.0,22.9786,22.9928,22.9714,22.9714,70209.0
2017-06-05 11:50:00,32.31,32.34,32.3,32.33,117597.0,22.9786,22.9999,22.9714,22.9928,117597.0
2017-06-05 11:55:00,32.32,32.36,32.32,32.34,84695.0,22.9857,23.0141,22.9857,22.9999,84695.0
2017-06-05 12:00:00,32.34,32.36,32.32,32.34,100277.0,22.9999,23.0141,22.9857,22.9999,100277.0
2017-06-05 12:05:00,32.34,32.36,32.32,32.35,86471.0,22.9999,23.0141,22.9857,23.007,86471.0
2017-06-05 12:10:00,32.35,32.36,32.33,32.34,68335.0,23.007,23.0141,22.9928,22.9999,68335.0
2017-06-05 12:15:00,32.34,32.36,32.32,32.33,126567.0,22.9999,23.0141,22.9857,22.9928,126567.0
2017-06-05 12:20:00,32.33,32.33,32.3,32.3,119328.0,22.9928,22.9928,22.9714,22.9714,119328.0
2017-06-05 12:25:00,32.3,32.31,32.29,32.3,66700.0,22.9714,22.9786,22.9643,22.9714,66700.0
2017-06-05 12:30:00,32.3,32.31,32.29,32.3,71905.0,22.9714,22.9786,22.9643,22.9714,71905.0
2017-06-05 12:35:00,32.3,32.31,32.28,32.28,95099.0,22.9714,22.9786,22.9572,22.9572,95099.0
2017-06-05 12:40:00,32.29,32.32,32.28,32.32,148326.0,22.9643,22.9857,22.9572,22.9857,148326.0
2017-06-05 12:45:00,32.31,32.32,32.29,32.3,390935.0,22.9786,22.9857,22.9643,22.9714,390935.0
2017-06-05 12:50:00,32.3,32.3,32.28,32.29,123792.0,22.9714,22.9714,22.9572,22.9643,123792.0
2017-06-05 12:55:00,32.29,32.3,32.28,32.3,30841.0,22.9643,22.9714,22.9572,22.9714,30841.0
2017-06-05 13:00:00,32.3,32.31,32.29,32.31,312602.0,22.9714,22.9786,22.9643,22.9786,312602.0
2017-06-05 13:05:00,32.3,32.35,32.29,32.34,107647.0,22.9714,23.007,22.9643,22.9999,107647.0
2017-06-05 13:10:00,32.35,32.37,32.34,32.36,76421.0,23.007,23.0212,22.9999,23.0141,76421.0
2017-06-05 13:15:00,32.36,32.38,32.35,32.37,112426.0,23.0141,23.0283,23.007,23.0212,112426.0
2017-06-05 13:20:00,32.36,32.38,32.34,32.34,205050.0,23.0141,23.0283,22.9999,22.9999,205050.0
2017-06-05 13:25:00,32.34,32.36,32.34,32.35,97977.0,22.9999,23.0141,22.9999,23.007,97977.0
2017-06-05 13:30:00,32.35,32.36,32.31,32.33,136400.0,23.007,23.0141,22.9786,22.9928,136400.0
2017-06-05 13:35:00,32.33,32.34,32.31,32.32,88027.0,22.9928,22.9999,22.9786,22.9857,88027.0
2017-06-05 13:40:00,32.32,32.34,32.31,32.33,111066.0,22.9857,22.9999,22.9786,22.9928,111066.0
2017-06-05 13:45:00,32.33,32.34,32.33,32.34,31326.0,22.9928,22.9999,22.9928,22.9999,31326.0
2017-06-05 13:50:00,32.34,32.34,32.31,32.31,86674.0,22.9999,22.9999,22.9786,22.9786,86674.0
2017-06-05 13:55:00,32.32,32.33,32.31,32.32,110957.0,22.9857,22.9928,22.9786,22.9857,110957.0
2017-06-05 14:00:00,32.32,32.33,32.31,32.31,78151.0,22.9857,22.9928,22.9786,22.9786,78151.0
2017-06-05 14:05:00,32.32,32.32,32.29,32.3,179311.0,22.9857,22.9857,22.9643,22.9714,179311.0
2017-06-05 14:10:00,32.3,32.32,32.3,32.32,77423.0,22.9714,22.9857,22.9714,22.9857,77423.0
2017-06-05 14:15:00,32.32,32.32,32.31,32.31,59821.0,22.9857,22.9857,22.9786,22.9786,59821.0
2017-06-05 14:20:00,32.32,32.32,32.29,32.29,146836.0,22.9857,22.9857,22.9643,22.9643,146836.0
2017-06-05 14:25:00,32.3,32.32,32.29,32.31,79435.0,22.9714,22.9857,22.9643,22.9786,79435.0
2017-06-05 14:30:00,32.32,32.32,32.29,32.29,254277.0,22.9857,22.9857,22.9643,22.9643,254277.0
2017-06-05 14:35:00,32.3,32.3,32.29,32.3,70676.0,22.9714,22.9714,22.9643,22.9714,70676.0
2017-06-05 14:40:00,32.3,32.3,32.27,32.27,115536.0,22.9714,22.9714,22.9501,22.9501,115536.0
2017-06-05 14:45:00,32.27,32.29,32.27,32.28,130392.0,22.9501,22.9643,22.9501,22.9572,130392.0
2017-06-05 14:50:00,32.27,32.28,32.25,32.26,190165.0,22.9501,22.9572,22.9359,22.943,190165.0
2017-06-05 14:55:00,32.26,32.28,32.25,32.27,126445.0,22.943,22.9572,22.9359,22.9501,126445.0
2017-06-05 15:00:00,32.28,32.3,32.27,32.3,88750.0,22.9572,22.9714,22.9501,22.9714,88750.0
2017-06-05 15:05:00,32.3,32.3,32.28,32.29,153598.0,22.9714,22.9714,22.9572,22.9643,153598.0
2017-06-05 15:10:00,32.29,32.31,32.28,32.29,203120.0,22.9643,22.9786,22.9572,22.9643,203120.0
2017-06-05 15:15:00,32.29,32.29,32.27,32.28,207124.0,22.9643,22.9643,22.9501,22.9572,207124.0
2017-06-05 15:20:00,32.29,32.32,32.28,32.32,143663.0,22.9643,22.9857,22.9572,22.9857,143663.0
2017-06-05 15:25:00,32.32,32.32,32.3,32.3,176057.0,22.9857,22.9857,22.9714,22.9714,176057.0
2017-06-05 15:30:00,32.31,32.34,32.3,32.3,205915.0,22.9786,22.9999,22.9714,22.9714,205915.0
2017-06-05 15:35:00,32.3,32.33,32.3,32.33,192545.0,22.9714,22.9928,22.9714,22.9928,192545.0
2017-06-05 15:40:00,32.33,32.34,32.3,32.33,287501.0,22.9928,22.9999,22.9714,22.9928,287501.0
2017-06-05 15:45:00,32.33,32.34,32.32,32.34,163371.0,22.9928,22.9999,22.9857,22.9999,163371.0
2017-06-05 15:50:00,32.34,32.34,32.32,32.34,252688.0,22.9999,22.9999,22.9857,22.9999,252688.0
2017-06-05 15:55:00,32.34,32.35,32.33,32.35,662101.0,22.9999,23.007,22.9928,23.007,662101.0
2017-06-06 09:30:00,32.3,32.34,32.22,32.23,403030.0,22.9714,22.9999,22.9146,22.9217,403030.0
2017-06-06 09:35:00,32.22,32.31,32.21,32.31,177385.0,22.9146,22.9786,22.9074,22.9786,177385.0
2017-06-06 09:40:00,32.3,32.37,32.29,32.34,310253.0,22.9714,23.0212,22.9643,22.9999,310253.0
2017-06-06 09:45:00,32.34,32.35,32.28,32.29,132511.0,22.9999,23.007,22.9572,22.9643,132511.0
2017-06-06 09:50:00,32.3,32.32,32.26,32.3,166537.0,22.9714,22.9857,22.943,22.9714,166537.0
2017-06-06 09:55:00,32.3,32.31,32.26,32.27,168780.0,22.9714,22.9786,22.943,22.9501,168780.0
2017-06-06 10:00:00,32.27,32.29,32.24,32.24,167503.0,22.9501,22.9643,22.9288,22.9288,167503.0
2017-06-06 10:05:00,32.24,32.26,32.24,32.26,60567.0,22.9288,22.943,22.9288,22.943,60567.0
2017-06-06 10:10:00,32.26,32.27,32.23,32.24,120875.0,22.943,22.9501,22.9217,22.9288,120875.0
2017-06-06 10:15:00,32.23,32.25,32.21,32.22,201358.0,22.9217,22.9359,22.9074,22.9146,201358.0
2017-06-06 10:20:00,32.23,32.24,32.21,32.21,256621.0,22.9217,22.9288,22.9074,22.9074,256621.0
2017-06-06 10:25:00,32.21,32.24,32.21,32.22,135713.0,22.9074,22.9288,22.9074,22.9146,135713.0
2017-06-06 10:30:00,32.21,32.22,32.18,32.18,141158.0,22.9074,22.9146,22.8861,22.8861,141158.0
2017-06-06 10:35:00,32.19,32.2,32.16,32.16,146909.0,22.8932,22.9003,22.8719,22.8719,146909.0
2017-06-06 10:40:00,32.16,32.18,32.15,32.15,163298.0,22.8719,22.8861,22.8648,22.8648,163298.0
2017-06-06 10:45:00,32.16,32.16,32.14,32.15,110351.0,22.8719,22.8719,22.8577,22.8648,110351.0
2017-06-06 10:50:00,32.15,32.15,32.14,32.14,106375.0,22.8648,22.8648,22.8577,22.8577,106375.0
2017-06-06 10:55:00,32.15,32.15,32.12,32.13,455494.0,22.8648,22.8648,22.8434,22.8505,455494.0
2017-06-06 11:00:00,32.13,32.13,32.11,32.11,122561.0,22.8505,22.8505,22.8363,22.8363,122561.0
2017-06-06 11:05:00,32.11,32.12,32.1,32.1,121335.0,22.8363,22.8434,22.8292,22.8292,121335.0
2017-06-06 11:10:00,32.11,32.11,32.09,32.11,190874.0,22.8363,22.8363,22.8221,22.8363,190874.0
2017-06-06 11:15:00,32.11,32.11,32.06,32.06,141325.0,22.8363,22.8363,22.8008,22.8008,141325.0
2017-06-06 11:20:00,32.06,32.07,32.05,32.05,223844.0,22.8008,22.8079,22.7936,22.7936,223844.0
2017-06-06 11:25:00,32.06,32.08,32.05,32.08,234096.0,22.8008,22.815,22.7936,22.815,234096.0
2017-06-06 11:30:00,32.08,32.13,32.07,32.13,141474.0,22.815,22.8505,22.8079,22.8505,141474.0
2017-06-06 11:35:00,32.13,32.15,32.11,32.12,176451.0,22.8505,22.8648,22.8363,22.8434,176451.0
2017-06-06 11:40:00,32.13,32.14,32.11,32.11,159302.0,22.8505,22.8577,22.8363,22.8363,159302.0
2017-06-06 11:45:00,32.11,32.13,32.1,32.11,94898.0,22.8363,22.8505,22.8292,22.8363,94898.0
2017-06-06 11:50:00,32.11,32.13,32.09,32.13,102897.0,22.8363,22.8505,22.8221,22.8505,102897.0
2017-06-06 11:55:00,32.12,32.13,32.1,32.1,88185.0,22.8434,22.8505,22.8292,22.8292,88185.0
2017-06-06 12:00:00,32.1,32.11,32.08,32.09,102504.0,22.8292,22.8363,22.815,22.8221,102504.0
2017-06-06 12:05:00,32.09,32.1,32.07,32.09,117348.0,22.8221,22.8292,22.8079,22.8221,117348.0
2017-06-06 12:10:00,32.09,32.09,32.08,32.09,62278.0,22.8221,22.8221,22.815,22.8221,62278.0
2017-06-06 12:15:00,32.08,32.09,32.08,32.09,46536.0,22.815,22.8221,22.815,22.8221,46536.0
2017-06-06 12:20:00,32.08,32.09,32.08,32.08,118110.0,22.815,22.8221,22.815,22.815,118110.0
2017-06-06 12:25:00,32.08,32.09,32.06,32.07,124420.0,22.815,22.8221,22.8008,22.8079,124420.0
2017-06-06 12:30:00,32.07,32.07,32.05,32.06,217026.0,22.8079,22.8079,22.7936,22.8008,217026.0
2017-06-06 12:35:00,32.05,32.06,32.05,32.05,50914.0,22.7936,22.8008,22.7936,22.7936,50914.0
2017-06-06 12:40:00,32.06,32.06,32.05,32.05,34880.0,22.8008,22.8008,22.7936,22.7936,34880.0
2017-06-06 12:45:00,32.05,32.07,32.05,32.07,166091.0,22.7936,22.8079,22.7936,22.8079,166091.0
2017-06-06 12:50:00,32.07,32.1,32.06,32.1,142819.0,22.8079,22.8292,22.8008,22.8292,142819.0
2017-06-06 12:55:00,32.1,32.1,32.08,32.09,253035.0,22.8292,22.8292,22.815,22.8221,253035.0
2017-06-06 13:00:00,32.09,32.09,32.06,32.08,254548.0,22.8221,22.8221,22.8008,22.815,254548.0
2017-06-06 13:05:00,32.08,32.08,32.06,32.07,84695.0,22.815,22.815,22.8008,22.8079,84695.0
2017-06-06 13:10:00,32.07,32.08,32.05,32.07,81677.0,22.8079,22.815,22.7936,22.8079,81677.0
2017-06-06 13:15:00,32.07,32.07,32.05,32.06,141032.0,22.8079,22.8079,22.7936,22.8008,141032.0
2017-06-06 13:20:00,32.06,32.06,32.05,32.05,64630.0,22.8008,22.8008,22.7936,22.7936,64630.0
2017-06-06 13:25:00,32.05,32.06,32.04,32.05,194269.0,22.7936,22.8008,22.7865,22.7936,194269.0
2017-06-06 13:30:00,32.05,32.07,32.05,32.05,127518.0,22.7936,22.8079,22.7936,22.7936,127518.0
2017-06-06 13:35:00,32.06,32.07,32.05,32.05,73995.0,22.8008,22.8079,22.7936,22.7936,73995.0
2017-06-06 13:40:00,32.05,32.07,32.05,32.06,88703.0,22.7936,22.8079,22.7936,22.8008,88703.0
2017-06-06 13:45:00,32.06,32.07,32.05,32.07,149063.0,22.8008,22.8079,22.7936,22.8079,149063.0
2017-06-06 13:50:00,32.07,32.07,32.06,32.07,52982.0,22.8079,22.8079,22.8008,22.8079,52982.0
2017-06-06 13:55:00,32.06,32.08,32.05,32.08,204596.0,22.8008,22.815,22.7936,22.815,204596.0
2017-06-06 14:00:00,32.07,32.1,32.07,32.09,94704.0,22.8079,22.8292,22.8079,22.8221,94704.0
2017-06-06 14:05:00,32.09,32.09,32.07,32.07,55490.0,22.8221,22.8221,22.8079,22.8079,55490.0
2017-06-06 14:10:00,32.08,32.08,32.05,32.07,149671.0,22.815,22.815,22.7936,22.8079,149671.0
2017-06-06 14:15:00,32.06,32.08,32.05,32.08,112666.0,22.8008,22.815,22.7936,22.815,112666.0
2017-06-06 14:20:00,32.08,32.08,32.07,32.07,63615.0,22.815,22.815,22.8079,22.8079,63615.0
2017-06-06 14:25:00,32.07,32.08,32.07,32.08,52520.0,22.8079,22.815,22.8079,22.815,52520.0
2017-06-06 14:30:00,32.08,32.12,32.07,32.12,161166.0,22.815,22.8434,22.8079,22.8434,161166.0
2017-06-06 14:35:00,32.12,32.14,32.09,32.09,146097.0,22.8434,22.8577,22.8221,22.8221,146097.0
2017-06-06 14:40:00,32.1,32.1,32.07,32.09,135853.0,22.8292,22.8292,22.8079,22.8221,135853.0
2017-06-06 14:45:00,32.09,32.1,32.08,32.1,53372.0,22.8221,22.8292,22.815,22.8292,53372.0
2017-06-06 14:50:00,32.1,32.11,32.09,32.11,113020.0,22.8292,22.8363,22.8221,22.8363,113020.0
2017-06-06 14:55:00,32.11,32.11,32.1,32.11,103642.0,22.8363,22.8363,22.8292,22.8363,103642.0
2017-06-06 15:00:00,32.11,32.11,32.1,32.11,168782.0,22.8363,22.8363,22.8292,22.8363,168782.0
2017-06-06 15:05:00,32.11,32.14,32.1,32.13,211119.0,22.8363,22.8577,22.8292,22.8505,211119.0
2017-06-06 15:10:00,32.13,32.14,32.12,32.13,151306.0,22.8505,22.8577,22.8434,22.8505,151306.0
2017-06-06 15:15:00,32.13,32.15,32.13,32.15,124892.0,22.8505,22.8648,22.8505,22.8648,124892.0
2017-06-06 15:20:00,32.15,32.15,32.14,32.15,244887.0,22.8648,22.8648,22.8577,22.8648,244887.0
2017-06-06 15:25:00,32.15,32.17,32.14,32.17,355871.0,22.8648,22.879,22.8577,22.879,355871.0
2017-06-06 15:30:00,32.17,32.19,32.12,32.13,397979.0,22.879,22.8932,22.8434,22.8505,397979.0
2017-06-06 15:35:00,32.13,32.13,32.1,32.11,383980.0,22.8505,22.8505,22.8292,22.8363,383980.0
2017-06-06 15:40:00,32.11,32.11,32.08,32.09,296652.0,22.8363,22.8363,22.815,22.8221,296652.0
2017-06-06 15:45:00,32.09,32.1,32.05,32.06,465865.0,22.8221,22.8292,22.7936,22.8008,465865.0
2017-06-06 15:50:00,32.07,32.09,32.06,32.07,414793.0,22.8079,22.8221,22.8008,22.8079,414793.0
2017-06-06 15:55:00,32.07,32.11,32.06,32.09,1639734.0,22.8079,22.8363,22.8008,22.8221,1639734.0
2017-06-07 09:30:00,32.08,32.16,32.07,32.12,552013.0,22.815,22.8719,22.8079,22.8434,552013.0
2017-06-07 09:35:00,32.12,32.14,32.08,32.13,116941.0,22.8434,22.8577,22.815,22.8505,116941.0
2017-06-07 09:40:00,32.13,32.13,32.09,32.09,169664.0,22.8505,22.8505,22.8221,22.8221,169664.0
2017-06-07 09:45:00,32.09,32.1,32.06,32.08,171518.0,22.8221,22.8292,22.8008,22.815,171518.0
2017-06-07 09:50:00,32.08,32.08,32.05,32.06,248738.0,22.815,22.815,22.7936,22.8008,248738.0
2017-06-07 09:55:00,32.06,32.12,32.06,32.12,215607.0,22.8008,22.8434,22.8008,22.8434,215607.0
2017-06-07 10:00:00,32.12,32.14,32.11,32.13,254086.0,22.8434,22.8577,22.8363,22.8505,254086.0
2017-06-07 10:05:00,32.13,32.13,32.09,32.1,93899.0,22.8505,22.8505,22.8221,22.8292,93899.0
2017-06-07 10:10:00,32.11,32.11,32.08,32.09,84639.0,22.8363,22.8363,22.815,22.8221,84639.0
2017-06-07 10:15:00,32.08,32.09,32.06,32.09,106533.0,22.815,22.8221,22.8008,22.8221,106533.0
2017-06-07 10:20:00,32.09,32.09,32.07,32.08,142652.0,22.8221,22.8221,22.8079,22.815,142652.0
2017-06-07 10:25:00,32.08,32.09,32.05,32.05,74810.0,22.815,22.8221,22.7936,22.7936,74810.0
2017-06-07 10:30:00,32.05,32.13,32.04,32.11,314740.0,22.7936,22.8505,22.7865,22.8363,314740.0
2017-06-07 10:35:00,32.1,32.12,32.09,32.1,111826.0,22.8292,22.8434,22.8221,22.8292,111826.0
2017-06-07 10:40:00,32.11,32.11,32.07,32.08,88859.0,22.8363,22.8363,22.8079,22.815,88859.0
2017-06-07 10:45:00,32.07,32.09,32.06,32.06,85157.0,22.8079,22.8221,22.8008,22.8008,85157.0
2017-06-07 10:50:00,32.07,32.08,32.03,32.07,127907.0,22.8079,22.815,22.7794,22.8079,127907.0
2017-06-07 10:55:00,32.07,32.07,32.03,32.05,193745.0,22.8079,22.8079,22.7794,22.7936,193745.0
2017-06-07 11:00:00,32.05,32.05,32.04,32.05,93933.0,22.7936,22.7936,22.7865,22.7936,93933.0
2017-06-07 11:05:00,32.05,32.05,32.04,32.05,54305.0,22.7936,22.7936,22.7865,22.7936,54305.0
2017-06-07 11:10:00,32.05,32.05,32.03,32.03,94043.0,22.7936,22.7936,22.7794,22.7794,94043.0
2017-06-07 11:15:00,32.03,32.05,32.02,32.05,196204.0,22.7794,22.7936,22.7723,22.7936,196204.0
2017-06-07 11:20:00,32.05,32.05,32.02,32.02,171303.0,22.7936,22.7936,22.7723,22.7723,171303.0
2017-06-07 11:25:00,32.02,32.03,32.0,32.02,141980.0,22.7723,22.7794,22.7581,22.7723,141980.0
2017-06-07 11:30:00,32.02,32.02,32.0,32.02,147674.0,22.7723,22.7723,22.7581,22.7723,147674.0
2017-06-07 11:35:00,32.02,32.02,32.01,32.02,36898.0,22.7723,22.7723,22.7652,22.7723,36898.0
2017-06-07 11:40:00,32.01,32.02,32.01,32.02,58092.0,22.7652,22.7723,22.7652,22.7723,58092.0
2017-06-07 11:45:00,32.02,32.03,32.01,32.03,105570.0,22.7723,22.7794,22.7652,22.7794,105570.0
2017-06-07 11:50:00,32.02,32.03,32.01,32.02,149071.0,22.7723,22.7794,22.7652,22.7723,149071.0
2017-06-07 11:55:00,32.02,32.02,31.98,31.98,351459.0,22.7723,22.7723,22.7439,22.7439,351459.0
2017-06-07 12:00:00,31.98,31.99,31.97,31.98,89573.0,22.7439,22.751,22.7368,22.7439,89573.0
2017-06-07 12:05:00,31.97,31.98,31.96,31.96,73970.0,22.7368,22.7439,22.7296,22.7296,73970.0
2017-06-07 12:10:00,31.96,31.97,31.94,31.96,224548.0,22.7296,22.7368,22.7154,22.7296,224548.0
2017-06-07 12:15:00,31.96,32.0,31.96,31.99,93048.0,22.7296,22.7581,22.7296,22.751,93048.0
2017-06-07 12:20:00,31.99,31.99,31.98,31.98,40768.0,22.751,22.751,22.7439,22.7439,40768.0
2017-06-07 12:25:00,31.99,32.0,31.97,31.98,219501.0,22.751,22.7581,22.7368,22.7439,219501.0
2017-06-07 12:30:00,31.99,31.99,31.96,31.96,101516.0,22.751,22.751,22.7296,22.7296,101516.0
2017-06-07 12:35:00,31.96,31.97,31.95,31.95,73793.0,22.7296,22.7368,22.7225,22.7225,73793.0
2017-06-07 12:40:00,31.96,31.96,31.95,31.96,71912.0,22.7296,22.7296,22.7225,22.7296,71912.0
2017-06-07 12:45:00,31.96,31.96,31.92,31.93,215031.0,22.7296,22.7296,22.7012,22.7083,215031.0
2017-06-07 12:50:00,31.93,31.94,31.9,31.93,138647.0,22.7083,22.7154,22.687,22.7083,138647.0
2017-06-07 12:55:00,31.93,31.97,31.93,31.96,198214.0,22.7083,22.7368,22.7083,22.7296,198214.0
2017-06-07 13:00:00,31.95,31.97,31.95,31.96,188918.0,22.7225,22.7368,22.7225,22.7296,188918.0
2017-06-07 13:05:00,31.96,31.97,31.94,31.95,204951.0,22.7296,22.7368,22.7154,22.7225,204951.0
2017-06-07 13:10:00,31.96,31.98,31.95,31.98,63895.0,22.7296,22.7439,22.7225,22.7439,63895.0
2017-06-07 13:15:00,31.97,31.98,31.95,31.97,151840.0,22.7368,22.7439,22.7225,22.7368,151840.0
2017-06-07 13:20:00,31.97,31.99,31.97,31.99,81820.0,22.7368,22.751,22.7368,22.751,81820.0
2017-06-07 13:25:00,31.99,32.0,31.97,31.97,83369.0,22.751,22.7581,22.7368,22.7368,83369.0
2017-06-07 13:30:00,31.97,31.99,31.97,31.97,63913.0,22.7368,22.751,22.7368,22.7368,63913.0
2017-06-07 13:35:00,31.98,31.98,31.96,31.96,60270.0,22.7439,22.7439,22.7296,22.7296,60270.0
2017-06-07 13:40:00,31.96,31.97,31.95,31.95,70647.0,22.7296,22.7368,22.7225,22.7225,70647.0
2017-06-07 13:45:00,31.96,31.99,31.95,31.97,183324.0,22.7296,22.751,22.7225,22.7368,183324.0
2017-06-07 13:50:00,31.97,31.97,31.95,31.96,120074.0,22.7368,22.7368,22.7225,22.7296,120074.0
2017-06-07 13:55:00,31.95,31.98,31.95,31.97,125248.0,22.7225,22.7439,22.7225,22.7368,125248.0
2017-06-07 14:00:00,31.98,31.98,31.95,31.96,72235.0,22.7439,22.7439,22.7225,22.7296,72235.0
2017-06-07 14:05:00,31.96,31.99,31.96,31.97,87542.0,22.7296,22.751,22.7296,22.7368,87542.0
2017-06-07 14:10:00,31.96,31.98,31.95,31.97,119287.0,22.7296,22.7439,22.7225,22.7368,119287.0
2017-06-07 14:15:00,31.97,31.98,31.96,31.96,72386.0,22.7368,22.7439,22.7296,22.7296,72386.0
2017-06-07 14:20:00,31.96,31.98,31.96,31.98,83793.0,22.7296,22.7439,22.7296,22.7439,83793.0
2017-06-07 14:25:00,31.98,31.99,31.97,31.97,77230.0,22.7439,22.751,22.7368,22.7368,77230.0
2017-06-07 14:30:00,31.98,31.98,31.96,31.96,77007.0,22.7439,22.7439,22.7296,22.7296,77007.0
2017-06-07 14:35:00,31.96,31.97,31.96,31.96,77758.0,22.7296,22.7368,22.7296,22.7296,77758.0
2017-06-07 14:40:00,31.96,31.97,31.94,31.95,193102.0,22.7296,22.7368,22.7154,22.7225,193102.0
2017-06-07 14:45:00,31.95,31.98,31.95,31.96,170826.0,22.7225,22.7439,22.7225,22.7296,170826.0
2017-06-07 14:50:00,31.96,31.97,31.95,31.95,70003.0,22.7296,22.7368,22.7225,22.7225,70003.0
2017-06-07 14:55:00,31.95,31.96,31.94,31.94,167733.0,22.7225,22.7296,22.7154,22.7154,167733.0
2017-06-07 15:00:00,31.94,31.95,31.92,31.93,200018.0,22.7154,22.7225,22.7012,22.7083,200018.0
2017-06-07 15:05:00,31.94,31.96,31.93,31.95,408352.0,22.7154,22.7296,22.7083,22.7225,408352.0
2017-06-07 15:10:00,31.96,31.96,31.93,31.94,180602.0,22.7296,22.7296,22.7083,22.7154,180602.0
2017-06-07 15:15:00,31.94,31.97,31.93,31.96,403201.0,22.7154,22.7368,22.7083,22.7296,403201.0
2017-06-07 15:20:00,31.96,32.0,31.96,31.98,159898.0,22.7296,22.7581,22.7296,22.7439,159898.0
2017-06-07 15:25:00,31.98,32.0,31.97,32.0,573797.0,22.7439,22.7581,22.7368,22.7581,573797.0
2017-06-07 15:30:00,32.0,32.01,31.99,32.01,356180.0,22.7581,22.7652,22.751,22.7652,356180.0
2017-06-07 15:35:00,32.01,32.02,32.0,32.02,312589.0,22.7652,22.7723,22.7581,22.7723,312589.0
2017-06-07 15:40:00,32.02,32.03,32.0,32.0,206718.0,22.7723,22.7794,22.7581,22.7581,206718.0
2017-06-07 15:45:00,32.01,32.01,31.99,32.01,430740.0,22.7652,22.7652,22.751,22.7652,430740.0
2017-06-07 15:50:00,32.0,32.01,31.98,31.99,387144.0,22.7581,22.7652,22.7439,22.751,387144.0
2017-06-07 15:55:00,31.99,32.0,31.96,31.99,1158928.0,22.751,22.7581,22.7296,22.751,1158928.0
2017-06-08 09:30:00,32.05,32.1,31.97,32.02,1048707.0,22.7936,22.8292,22.7368,22.7723,1048707.0
2017-06-08 09:35:00,32.03,32.1,32.0,32.07,1025856.0,22.7794,22.8292,22.7581,22.8079,1025856.0
2017-06-08 09:40:00,32.07,32.07,32.02,32.02,266664.0,22.8079,22.8079,22.7723,22.7723,266664.0
2017-06-08 09:45:00,32.02,32.09,32.0,32.01,476184.0,22.7723,22.8221,22.7581,22.7652,476184.0
2017-06-08 09:50:00,32.01,32.02,31.96,31.99,394947.0,22.7652,22.7723,22.7296,22.751,394947.0
2017-06-08 09:55:00,31.98,31.99,31.94,31.95,803650.0,22.7439,22.751,22.7154,22.7225,803650.0
2017-06-08 10:00:00,31.95,31.98,31.92,31.98,457447.0,22.7225,22.7439,22.7012,22.7439,457447.0
2017-06-08 10:05:00,31.98,31.98,31.95,31.98,330024.0,22.7439,22.7439,22.7225,22.7439,330024.0
2017-06-08 10:10:00,31.98,32.03,31.97,32.02,155461.0,22.7439,22.7794,22.7368,22.7723,155461.0
2017-06-08 10:15:00,32.02,32.08,32.0,32.05,189032.0,22.7723,22.815,22.7581,22.7936,189032.0
2017-06-08 10:20:00,32.04,32.05,32.0,32.01,202589.0,22.7865,22.7936,22.7581,22.7652,202589.0
2017-06-08 10:25:00,32.02,32.02,31.96,31.96,311147.0,22.7723,22.7723,22.7296,22.7296,311147.0
2017-06-08 10:30:00,31.96,32.01,31.96,31.97,241615.0,22.7296,22.7652,22.7296,22.7368,241615.0
2017-06-08 10:35:00,31.97,31.98,31.93,31.94,238288.0,22.7368,22.7439,22.7083,22.7154,238288.0
2017-06-08 10:40:00,31.93,31.96,31.92,31.96,177344.0,22.7083,22.7296,22.7012,22.7296,177344.0
2017-06-08 10:45:00,31.95,32.0,31.95,31.96,261890.0,22.7225,22.7581,22.7225,22.7296,261890.0
2017-06-08 10:50:00,31.96,31.97,31.95,31.96,174363.0,22.7296,22.7368,22.7225,22.7296,174363.0
2017-06-08 10:55:00,31.96,31.96,31.91,31.94,403353.0,22.7296,22.7296,22.6941,22.7154,403353.0
2017-06-08 11:00:00,31.94,31.97,31.93,31.96,216834.0,22.7154,22.7368,22.7083,22.7296,216834.0
2017-06-08 11:05:00,31.96,32.01,31.95,31.99,390301.0,22.7296,22.7652,22.7225,22.751,390301.0
2017-06-08 11:10:00,31.99,32.0,31.95,31.96,141641.0,22.751,22.7581,22.7225,22.7296,141641.0
2017-06-08 11:15:00,31.96,31.99,31.96,31.96,192803.0,22.7296,22.751,22.7296,22.7296,192803.0
2017-06-08 11:20:00,31.97,31.98,31.95,31.96,174146.0,22.7368,22.7439,22.7225,22.7296,174146.0
2017-06-08 11:25:00,31.96,31.97,31.93,31.93,186562.0,22.7296,22.7368,22.7083,22.7083,186562.0
2017-06-08 11:30:00,31.93,31.94,31.91,31.92,162619.0,22.7083,22.7154,22.6941,22.7012,162619.0
2017-06-08 11:35:00,31.91,31.93,31.91,31.91,212202.0,22.6941,22.7083,22.6941,22.6941,212202.0
2017-06-08 11:40:00,31.91,31.93,31.9,31.93,140454.0,22.6941,22.7083,22.687,22.7083,140454.0
2017-06-08 11:45:00,31.93,31.99,31.92,31.96,173645.0,22.7083,22.751,22.7012,22.7296,173645.0
2017-06-08 11:50:00,31.96,31.99,31.95,31.99,163515.0,22.7296,22.751,22.7225,22.751,163515.0
2017-06-08 11:55:00,31.99,32.0,31.98,32.0,133620.0,22.751,22.7581,22.7439,22.7581,133620.0
2017-06-08 12:00:00,32.0,32.0,31.98,31.98,952417.0,22.7581,22.7581,22.7439,22.7439,952417.0
2017-06-08 12:05:00,31.98,32.02,31.96,32.01,302742.0,22.7439,22.7723,22.7296,22.7652,302742.0
2017-06-08 12:10:00,32.0,32.05,31.99,32.05,191143.0,22.7581,22.7936,22.751,22.7936,191143.0
2017-06-08 12:15:00,32.05,32.09,32.04,32.08,309781.0,22.7936,22.8221,22.7865,22.815,309781.0
2017-06-08 12:20:00,32.08,32.1,32.06,32.07,382434.0,22.815,22.8292,22.8008,22.8079,382434.0
2017-06-08 12:25:00,32.07,32.08,32.04,32.04,288119.0,22.8079,22.815,22.7865,22.7865,288119.0
2017-06-08 12:30:00,32.04,32.05,32.01,32.01,117354.0,22.7865,22.7936,22.7652,22.7652,117354.0
2017-06-08 12:35:00,32.01,32.03,31.99,32.01,299500.0,22.7652,22.7794,22.751,22.7652,299500.0
2017-06-08 12:40:00,32.01,32.01,31.98,31.99,223824.0,22.7652,22.7652,22.7439,22.751,223824.0
2017-06-08 12:45:00,32.0,32.01,31.99,32.0,161565.0,22.7581,22.7652,22.751,22.7581,161565.0
2017-06-08 12:50:00,32.01,32.01,31.97,31.98,102685.0,22.7652,22.7652,22.7368,22.7439,102685.0
2017-06-08 12:55:00,31.98,32.02,31.97,32.02,251880.0,22.7439,22.7723,22.7368,22.7723,251880.0
2017-06-08 13:00:00,32.02,32.02,31.99,32.0,146771.0,22.7723,22.7723,22.751,22.7581,146771.0
2017-06-08 13:05:00,32.0,32.0,31.97,32.0,172280.0,22.7581,22.7581,22.7368,22.7581,172280.0
2017-06-08 13:10:00,32.0,32.0,31.96,31.98,325575.0,22.7581,22.7581,22.7296,22.7439,325575.0
2017-06-08 13:15:00,31.98,31.98,31.94,31.96,222296.0,22.7439,22.7439,22.7154,22.7296,222296.0
2017-06-08 13:20:00,31.96,31.97,31.92,31.92,284673.0,22.7296,22.7368,22.7012,22.7012,284673.0
2017-06-08 13:25:00,31.92,31.93,31.9,31.91,291426.0,22.7012,22.7083,22.687,22.6941,291426.0
2017-06-08 13:30:00,31.91,31.92,31.88,31.9,311669.0,22.6941,22.7012,22.6727,22.687,311669.0
2017-06-08 13:35:00,31.89,31.9,31.88,31.9,134220.0,22.6799,22.687,22.6727,22.687,134220.0
2017-06-08 13:40:00,31.9,31.93,31.89,31.93,144416.0,22.687,22.7083,22.6799,22.7083,144416.0
2017-06-08 13:45:00,31.93,31.96,31.92,31.94,251956.0,22.7083,22.7296,22.7012,22.7154,251956.0
2017-06-08 13:50:00,31.93,31.94,31.93,31.93,72760.0,22.7083,22.7154,22.7083,22.7083,72760.0
2017-06-08 13:55:00,31.93,31.94,31.89,31.91,181773.0,22.7083,22.7154,22.6799,22.6941,181773.0
2017-06-08 14:00:00,31.9,31.91,31.86,31.88,239519.0,22.687,22.6941,22.6585,22.6727,239519.0
2017-06-08 14:05:00,31.87,31.88,31.84,31.84,240052.0,22.6656,22.6727,22.6443,22.6443,240052.0
2017-06-08 14:10:00,31.85,31.87,31.81,31.81,440176.0,22.6514,22.6656,22.623,22.623,440176.0
2017-06-08 14:15:00,31.81,31.83,31.79,31.83,404548.0,22.623,22.6372,22.6087,22.6372,404548.0
2017-06-08 14:20:00,31.83,31.83,31.8,31.82,194382.0,22.6372,22.6372,22.6159,22.6301,194382.0
2017-06-08 14:25:00,31.82,31.83,31.79,31.81,173226.0,22.6301,22.6372,22.6087,22.623,173226.0
2017-06-08 14:30:00,31.81,31.82,31.79,31.81,123032.0,22.623,22.6301,22.6087,22.623,123032.0
2017-06-08 14:35:00,31.81,31.84,31.8,31.83,308669.0,22.623,22.6443,22.6159,22.6372,308669.0
2017-06-08 14:40:00,31.83,31.83,31.81,31.82,138667.0,22.6372,22.6372,22.623,22.6301,138667.0
2017-06-08 14:45:00,31.83,31.84,31.79,31.81,245354.0,22.6372,22.6443,22.6087,22.623,245354.0
2017-06-08 14:50:00,31.81,31.82,31.77,31.78,408996.0,22.623,22.6301,22.5945,22.6016,408996.0
2017-06-08 14:55:00,31.78,31.79,31.76,31.76,157955.0,22.6016,22.6087,22.5874,22.5874,157955.0
2017-06-08 15:00:00,31.76,31.8,31.76,31.8,213590.0,22.5874,22.6159,22.5874,22.6159,213590.0
2017-06-08 15:05:00,31.8,31.81,31.78,31.8,343291.0,22.6159,22.623,22.6016,22.6159,343291.0
2017-06-08 15:10:00,31.8,31.8,31.76,31.77,255195.0,22.6159,22.6159,22.5874,22.5945,255195.0
2017-06-08 15:15:00,31.77,31.77,31.75,31.77,368769.0,22.5945,22.5945,22.5803,22.5945,368769.0
2017-06-08 15:20:00,31.77,31.78,31.75,31.76,376169.0,22.5945,22.6016,22.5803,22.5874,376169.0
2017-06-08 15:25:00,31.75,31.76,31.72,31.73,479900.0,22.5803,22.5874,22.559,22.5661,479900.0
2017-06-08 15:30:00,31.72,31.73,31.67,31.73,958752.0,22.559,22.5661,22.5234,22.5661,958752.0
2017-06-08 15:35:00,31.73,31.75,31.72,31.73,513267.0,22.5661,22.5803,22.559,22.5661,513267.0
2017-06-08 15:40:00,31.72,31.76,31.72,31.74,1034949.0,22.559,22.5874,22.559,22.5732,1034949.0
2017-06-08 15:45:00,31.74,31.76,31.72,31.72,705524.0,22.5732,22.5874,22.559,22.559,705524.0
2017-06-08 15:50:00,31.72,31.74,31.71,31.71,1103591.0,22.559,22.5732,22.5518,22.5518,1103591.0
2017-06-08 15:55:00,31.71,31.74,31.71,31.73,2064236.0,22.5518,22.5732,22.5518,22.5661,2064236.0
2017-06-09 09:30:00,31.81,31.82,31.74,31.75,553754.0,22.623,22.6301,22.5732,22.5803,553754.0
2017-06-09 09:35:00,31.75,31.85,31.75,31.81,340788.0,22.5803,22.6514,22.5803,22.623,340788.0
2017-06-09 09:40:00,31.81,31.87,31.81,31.87,184131.0,22.623,22.6656,22.623,22.6656,184131.0
2017-06-09 09:45:00,31.86,32.21,31.86,32.07,1897999.0,22.6585,22.9074,22.6585,22.8079,1897999.0
2017-06-09 09:50:00,32.08,32.1,32.01,32.01,432150.0,22.815,22.8292,22.7652,22.7652,432150.0
2017-06-09 09:55:00,32.02,32.04,31.99,32.01,433675.0,22.7723,22.7865,22.751,22.7652,433675.0
2017-06-09 10:00:00,32.01,32.08,31.99,32.07,311219.0,22.7652,22.815,22.751,22.8079,311219.0
2017-06-09 10:05:00,32.07,32.09,32.02,32.04,153645.0,22.8079,22.8221,22.7723,22.7865,153645.0
2017-06-09 10:10:00,32.04,32.05,32.0,32.04,157548.0,22.7865,22.7936,22.7581,22.7865,157548.0
2017-06-09 10:15:00,32.03,32.1,32.03,32.1,300462.0,22.7794,22.8292,22.7794,22.8292,300462.0
2017-06-09 10:20:00,32.1,32.11,32.07,32.1,411891.0,22.8292,22.8363,22.8079,22.8292,411891.0
2017-06-09 10:25:00,32.1,32.12,32.08,32.1,334858.0,22.8292,22.8434,22.815,22.8292,334858.0
2017-06-09 10:30:00,32.1,32.13,32.08,32.09,393806.0,22.8292,22.8505,22.815,22.8221,393806.0
2017-06-09 10:35:00,32.09,32.16,32.08,32.16,343392.0,22.8221,22.8719,22.815,22.8719,343392.0
2017-06-09 10:40:00,32.16,32.16,32.1,32.15,338574.0,22.8719,22.8719,22.8292,22.8648,338574.0
2017-06-09 10:45:00,32.14,32.16,32.13,32.16,272798.0,22.8577,22.8719,22.8505,22.8719,272798.0
2017-06-09 10:50:00,32.15,32.16,32.12,32.15,604162.0,22.8648,22.8719,22.8434,22.8648,604162.0
2017-06-09 10:55:00,32.15,32.17,32.14,32.16,198658.0,22.8648,22.879,22.8577,22.8719,198658.0
2017-06-09 11:00:00,32.15,32.19,32.15,32.19,139870.0,22.8648,22.8932,22.8648,22.8932,139870.0
2017-06-09 11:05:00,32.19,32.22,32.18,32.2,145976.0,22.8932,22.9146,22.8861,22.9003,145976.0
2017-06-09 11:10:00,32.2,32.21,32.17,32.18,193330.0,22.9003,22.9074,22.879,22.8861,193330.0
2017-06-09 11:15:00,32.17,32.22,32.17,32.22,133212.0,22.879,22.9146,22.879,22.9146,133212.0
2017-06-09 11:20:00,32.21,32.23,32.18,32.2,207947.0,22.9074,22.9217,22.8861,22.9003,207947.0
2017-06-09 11:25:00,32.2,32.22,32.19,32.21,151534.0,22.9003,22.9146,22.8932,22.9074,151534.0
2017-06-09 11:30:00,32.21,32.23,32.18,32.19,265390.0,22.9074,22.9217,22.8861,22.8932,265390.0
2017-06-09 11:35:00,32.19,32.31,32.19,32.3,526929.0,22.8932,22.9786,22.8932,22.9714,526929.0
2017-06-09 11:40:00,32.31,32.31,32.21,32.22,403783.0,22.9786,22.9786,22.9074,22.9146,403783.0
2017-06-09 11:45:00,32.22,32.26,32.21,32.26,118980.0,22.9146,22.943,22.9074,22.943,118980.0
2017-06-09 11:50:00,32.26,32.29,32.25,32.27,92939.0,22.943,22.9643,22.9359,22.9501,92939.0
2017-06-09 11:55:00,32.27,32.28,32.26,32.28,380343.0,22.9501,22.9572,22.943,22.9572,380343.0
2017-06-09 12:00:00,32.28,32.32,32.27,32.32,279261.0,22.9572,22.9857,22.9501,22.9857,279261.0
2017-06-09 12:05:00,32.32,32.34,32.3,32.32,141980.0,22.9857,22.9999,22.9714,22.9857,141980.0
2017-06-09 12:10:00,32.33,32.34,32.3,32.32,166559.0,22.9928,22.9999,22.9714,22.9857,166559.0
2017-06-09 12:15:00,32.32,32.38,32.31,32.37,279990.0,22.9857,23.0283,22.9786,23.0212,279990.0
2017-06-09 12:20:00,32.37,32.39,32.34,32.34,283916.0,23.0212,23.0355,22.9999,22.9999,283916.0
2017-06-09 12:25:00,32.35,32.38,32.34,32.38,81720.0,23.007,23.0283,22.9999,23.0283,81720.0
2017-06-09 12:30:00,32.38,32.38,32.36,32.37,154809.0,23.0283,23.0283,23.0141,23.0212,154809.0
2017-06-09 12:35:00,32.36,32.38,32.33,32.38,124442.0,23.0141,23.0283,22.9928,23.0283,124442.0
2017-06-09 12:40:00,32.38,32.39,32.37,32.38,77177.0,23.0283,23.0355,23.0212,23.0283,77177.0
2017-06-09 12:45:00,32.39,32.43,32.38,32.43,109966.0,23.0355,23.0639,23.0283,23.0639,109966.0
2017-06-09 12:50:00,32.43,32.45,32.42,32.43,75703.0,23.0639,23.0781,23.0568,23.0639,75703.0
2017-06-09 12:55:00,32.44,32.44,32.41,32.44,110504.0,23.071,23.071,23.0497,23.071,110504.0
2017-06-09 13:00:00,32.44,32.46,32.42,32.45,158402.0,23.071,23.0852,23.0568,23.0781,158402.0
2017-06-09 13:05:00,32.45,32.46,32.41,32.43,261824.0,23.0781,23.0852,23.0497,23.0639,261824.0
2017-06-09 13:10:00,32.42,32.48,32.42,32.48,195486.0,23.0568,23.0995,23.0568,23.0995,195486.0
2017-06-09 13:15:00,32.48,32.5,32.48,32.48,165588.0,23.0995,23.1137,23.0995,23.0995,165588.0
2017-06-09 13:20:00,32.48,32.49,32.46,32.46,84103.0,23.0995,23.1066,23.0852,23.0852,84103.0
2017-06-09 13:25:00,32.46,32.5,32.46,32.5,114209.0,23.0852,23.1137,23.0852,23.1137,114209.0
2017-06-09 13:30:00,32.5,32.52,32.46,32.48,401371.0,23.1137,23.1279,23.0852,23.0995,401371.0
2017-06-09 13:35:00,32.48,32.55,32.48,32.55,289743.0,23.0995,23.1492,23.0995,23.1492,289743.0
2017-06-09 13:40:00,32.55,32.56,32.52,32.55,279375.0,23.1492,23.1564,23.1279,23.1492,279375.0
2017-06-09 13:45:00,32.56,32.59,32.54,32.59,297481.0,23.1564,23.1777,23.1421,23.1777,297481.0
2017-06-09 13:50:00,32.59,32.62,32.57,32.59,374618.0,23.1777,23.199,23.1635,23.1777,374618.0
2017-06-09 13:55:00,32.59,32.67,32.58,32.62,459346.0,23.1777,23.2346,23.1706,23.199,459346.0
2017-06-09 14:00:00,32.62,32.66,32.61,32.63,219634.0,23.199,23.2275,23.1919,23.2061,219634.0
2017-06-09 14:05:00,32.63,32.63,32.53,32.54,308476.0,23.2061,23.2061,23.135,23.1421,308476.0
2017-06-09 14:10:00,32.53,32.59,32.49,32.58,301605.0,23.135,23.1777,23.1066,23.1706,301605.0
2017-06-09 14:15:00,32.58,32.6,32.57,32.59,164028.0,23.1706,23.1848,23.1635,23.1777,164028.0
2017-06-09 14:20:00,32.59,32.61,32.55,32.57,175313.0,23.1777,23.1919,23.1492,23.1635,175313.0
2017-06-09 14:25:00,32.57,32.57,32.54,32.55,116846.0,23.1635,23.1635,23.1421,23.1492,116846.0
2017-06-09 14:30:00,32.55,32.63,32.54,32.61,282426.0,23.1492,23.2061,23.1421,23.1919,282426.0
2017-06-09 14:35:00,32.61,32.63,32.59,32.63,241617.0,23.1919,23.2061,23.1777,23.2061,241617.0
2017-06-09 14:40:00,32.63,32.63,32.59,32.63,291478.0,23.2061,23.2061,23.1777,23.2061,291478.0
2017-06-09 14:45:00,32.62,32.63,32.57,32.59,504796.0,23.199,23.2061,23.1635,23.1777,504796.0
2017-06-09 14:50:00,32.59,32.62,32.57,32.61,378923.0,23.1777,23.199,23.1635,23.1919,378923.0
2017-06-09 14:55:00,32.62,32.63,32.6,32.61,149476.0,23.199,23.2061,23.1848,23.1919,149476.0
2017-06-09 15:00:00,32.61,32.71,32.6,32.69,520114.0,23.1919,23.263,23.1848,23.2488,520114.0
2017-06-09 15:05:00,32.69,32.74,32.67,32.74,445994.0,23.2488,23.2844,23.2346,23.2844,445994.0
2017-06-09 15:10:00,32.74,32.76,32.69,32.76,687291.0,23.2844,23.2986,23.2488,23.2986,687291.0
2017-06-09 15:15:00,32.76,32.77,32.68,32.74,531025.0,23.2986,23.3057,23.2417,23.2844,531025.0
2017-06-09 15:20:00,32.74,32.74,32.68,32.73,302459.0,23.2844,23.2844,23.2417,23.2773,302459.0
2017-06-09 15:25:00,32.73,32.77,32.72,32.76,259504.0,23.2773,23.3057,23.2701,23.2986,259504.0
2017-06-09 15:30:00,32.77,32.77,32.68,32.69,413507.0,23.3057,23.3057,23.2417,23.2488,413507.0
2017-06-09 15:35:00,32.69,32.69,32.63,32.64,331922.0,23.2488,23.2488,23.2061,23.2133,331922.0
2017-06-09 15:40:00,32.64,32.66,32.6,32.64,610389.0,23.2133,23.2275,23.1848,23.2133,610389.0
2017-06-09 15:45:00,32.64,32.69,32.63,32.67,666739.0,23.2133,23.2488,23.2061,23.2346,666739.0
2017-06-09 15:50:00,32.67,32.76,32.66,32.76,1119691.0,23.2346,23.2986,23.2275,23.2986,1119691.0
2017-06-09 15:55:00,32.76,32.8,32.72,32.77,2479448.0,23.2986,23.327,23.2701,23.3057,2479448.0
2017-06-12 09:30:00,32.75,32.85,32.73,32.77,549539.0,23.2915,23.3626,23.2773,23.3057,549539.0
2017-06-12 09:35:00,32.77,32.87,32.77,32.8,426580.0,23.3057,23.3768,23.3057,23.327,426580.0
2017-06-12 09:40:00,32.8,32.92,32.76,32.92,422778.0,23.327,23.4124,23.2986,23.4124,422778.0
2017-06-12 09:45:00,32.92,33.04,32.92,32.98,746792.0,23.4124,23.4977,23.4124,23.4551,746792.0
2017-06-12 09:50:00,32.98,33.01,32.94,32.95,647155.0,23.4551,23.4764,23.4266,23.4337,647155.0
2017-06-12 09:55:00,32.95,32.99,32.92,32.99,554422.0,23.4337,23.4622,23.4124,23.4622,554422.0
2017-06-12 10:00:00,32.99,32.99,32.95,32.98,650315.0,23.4622,23.4622,23.4337,23.4551,650315.0
2017-06-12 10:05:00,32.99,33.08,32.98,33.08,728375.0,23.4622,23.5262,23.4551,23.5262,728375.0
2017-06-12 10:10:00,33.08,33.09,33.0,33.0,691906.0,23.5262,23.5333,23.4693,23.4693,691906.0
2017-06-12 10:15:00,33.0,33.12,33.0,33.07,1132968.0,23.4693,23.5546,23.4693,23.5191,1132968.0
2017-06-12 10:20:00,33.08,33.1,32.98,32.98,297322.0,23.5262,23.5404,23.4551,23.4551,297322.0
2017-06-12 10:25:00,32.99,33.08,32.98,33.08,325938.0,23.4622,23.5262,23.4551,23.5262,325938.0
2017-06-12 10:30:00,33.09,33.1,33.02,33.03,305210.0,23.5333,23.5404,23.4835,23.4906,305210.0
2017-06-12 10:35:00,33.02,33.05,32.99,33.01,440918.0,23.4835,23.5048,23.4622,23.4764,440918.0
2017-06-12 10:40:00,33.0,33.04,32.97,32.97,287865.0,23.4693,23.4977,23.4479,23.4479,287865.0
2017-06-12 10:45:00,32.98,32.98,32.84,32.84,312037.0,23.4551,23.4551,23.3555,23.3555,312037.0
2017-06-12 10:50:00,32.84,32.89,32.8,32.84,567188.0,23.3555,23.391,23.327,23.3555,567188.0
2017-06-12 10:55:00,32.85,32.86,32.79,32.83,329313.0,23.3626,23.3697,23.3199,23.3484,329313.0
2017-06-12 11:00:00,32.83,32.87,32.8,32.8,272833.0,23.3484,23.3768,23.327,23.327,272833.0
2017-06-12 11:05:00,32.8,32.81,32.73,32.78,220958.0,23.327,23.3342,23.2773,23.3128,220958.0
2017-06-12 11:10:00,32.77,32.78,32.71,32.71,143902.0,23.3057,23.3128,23.263,23.263,143902.0
2017-06-12 11:15:00,32.71,32.74,32.7,32.72,237846.0,23.263,23.2844,23.2559,23.2701,237846.0
2017-06-12 11:20:00,32.72,32.73,32.65,32.67,361645.0,23.2701,23.2773,23.2204,23.2346,361645.0
2017-06-12 11:25:00,32.68,32.77,32.67,32.73,506241.0,23.2417,23.3057,23.2346,23.2773,506241.0
2017-06-12 11:30:00,32.73,32.73,32.65,32.69,380461.0,23.2773,23.2773,23.2204,23.2488,380461.0
2017-06-12 11:35:00,32.69,32.71,32.68,32.69,431066.0,23.2488,23.263,23.2417,23.2488,431066.0
2017-06-12 11:40:00,32.7,32.77,32.69,32.76,314515.0,23.2559,23.3057,23.2488,23.2986,314515.0
2017-06-12 11:45:00,32.76,32.81,32.75,32.8,157126.0,23.2986,23.3342,23.2915,23.327,157126.0
2017-06-12 11:50:00,32.8,32.81,32.73,32.77,198333.0,23.327,23.3342,23.2773,23.3057,198333.0
2017-06-12 11:55:00,32.76,32.77,32.68,32.68,268443.0,23.2986,23.3057,23.2417,23.2417,268443.0
2017-06-12 12:00:00,32.69,32.7,32.62,32.65,197175.0,23.2488,23.2559,23.199,23.2204,197175.0
2017-06-12 12:05:00,32.65,32.66,32.62,32.63,157620.0,23.2204,23.2275,23.199,23.2061,157620.0
2017-06-12 12:10:00,32.62,32.65,32.62,32.64,165773.0,23.199,23.2204,23.199,23.2133,165773.0
2017-06-12 12:15:00,32.63,32.71,32.63,32.7,292930.0,23.2061,23.263,23.2061,23.2559,292930.0
2017-06-12 12:20:00,32.7,32.71,32.65,32.65,204714.0,23.2559,23.263,23.2204,23.2204,204714.0
2017-06-12 12:25:00,32.65,32.7,32.64,32.66,190175.0,23.2204,23.2559,23.2133,23.2275,190175.0
2017-06-12 12:30:00,32.67,32.67,32.65,32.65,91159.0,23.2346,23.2346,23.2204,23.2204,91159.0
2017-06-12 12:35:00,32.66,32.72,32.65,32.7,232190.0,23.2275,23.2701,23.2204,23.2559,232190.0
2017-06-12 12:40:00,32.7,32.71,32.67,32.68,117309.0,23.2559,23.263,23.2346,23.2417,117309.0
2017-06-12 12:45:00,32.68,32.69,32.67,32.68,78039.0,23.2417,23.2488,23.2346,23.2417,78039.0
2017-06-12 12:50:00,32.68,32.68,32.65,32.66,197641.0,23.2417,23.2417,23.2204,23.2275,197641.0
2017-06-12 12:55:00,32.66,32.67,32.62,32.63,266811.0,23.2275,23.2346,23.199,23.2061,266811.0
2017-06-12 13:00:00,32.64,32.64,32.61,32.62,119999.0,23.2133,23.2133,23.1919,23.199,119999.0
2017-06-12 13:05:00,32.61,32.68,32.61,32.68,171990.0,23.1919,23.2417,23.1919,23.2417,171990.0
2017-06-12 13:10:00,32.67,32.67,32.63,32.65,185607.0,23.2346,23.2346,23.2061,23.2204,185607.0
2017-06-12 13:15:00,32.66,32.66,32.61,32.61,135160.0,23.2275,23.2275,23.1919,23.1919,135160.0
2017-06-12 13:20:00,32.62,32.63,32.61,32.61,87328.0,23.199,23.2061,23.1919,23.1919,87328.0
2017-06-12 13:25:00,32.62,32.62,32.59,32.59,146873.0,23.199,23.199,23.1777,23.1777,146873.0
2017-06-12 13:30:00,32.59,32.62,32.59,32.62,221635.0,23.1777,23.199,23.1777,23.199,221635.0
2017-06-12 13:35:00,32.62,32.62,32.57,32.58,135268.0,23.199,23.199,23.1635,23.1706,135268.0
2017-06-12 13:40:00,32.58,32.59,32.54,32.54,182541.0,23.1706,23.1777,23.1421,23.1421,182541.0
2017-06-12 13:45:00,32.54,32.59,32.54,32.59,271258.0,23.1421,23.1777,23.1421,23.1777,271258.0
2017-06-12 13:50:00,32.59,32.59,32.55,32.55,219167.0,23.1777,23.1777,23.1492,23.1492,219167.0
2017-06-12 13:55:00,32.55,32.56,32.5,32.51,150244.0,23.1492,23.1564,23.1137,23.1208,150244.0
2017-06-12 14:00:00,32.5,32.55,32.5,32.54,338867.0,23.1137,23.1492,23.1137,23.1421,338867.0
2017-06-12 14:05:00,32.53,32.6,32.53,32.58,232010.0,23.135,23.1848,23.135,23.1706,232010.0
2017-06-12 14:10:00,32.59,32.62,32.58,32.6,192191.0,23.1777,23.199,23.1706,23.1848,192191.0
2017-06-12 14:15:00,32.59,32.62,32.59,32.6,143979.0,23.1777,23.199,23.1777,23.1848,143979.0
2017-06-12 14:20:00,32.6,32.62,32.59,32.6,167668.0,23.1848,23.199,23.1777,23.1848,167668.0
2017-06-12 14:25:00,32.59,32.6,32.56,32.58,134603.0,23.1777,23.1848,23.1564,23.1706,134603.0
2017-06-12 14:30:00,32.58,32.62,32.56,32.62,186957.0,23.1706,23.199,23.1564,23.199,186957.0
2017-06-12 14:35:00,32.61,32.66,32.61,32.63,279795.0,23.1919,23.2275,23.1919,23.2061,279795.0
2017-06-12 14:40:00,32.63,32.65,32.62,32.63,140227.0,23.2061,23.2204,23.199,23.2061,140227.0
2017-06-12 14:45:00,32.62,32.64,32.61,32.64,134190.0,23.199,23.2133,23.1919,23.2133,134190.0
2017-06-12 14:50:00,32.64,32.64,32.61,32.62,187794.0,23.2133,23.2133,23.1919,23.199,187794.0
2017-06-12 14:55:00,32.63,32.63,32.59,32.63,255273.0,23.2061,23.2061,23.1777,23.2061,255273.0
2017-06-12 15:00:00,32.62,32.63,32.58,32.58,296649.0,23.199,23.2061,23.1706,23.1706,296649.0
2017-06-12 15:05:00,32.58,32.61,32.58,32.61,271940.0,23.1706,23.1919,23.1706,23.1919,271940.0
2017-06-12 15:10:00,32.61,32.61,32.6,32.6,128968.0,23.1919,23.1919,23.1848,23.1848,128968.0
2017-06-12 15:15:00,32.61,32.66,32.6,32.66,246095.0,23.1919,23.2275,23.1848,23.2275,246095.0
2017-06-12 15:20:00,32.65,32.66,32.6,32.61,272660.0,23.2204,23.2275,23.1848,23.1919,272660.0
2017-06-12 15:25:00,32.61,32.62,32.6,32.61,188804.0,23.1919,23.199,23.1848,23.1919,188804.0
2017-06-12 15:30:00,32.62,32.63,32.59,32.62,277038.0,23.199,23.2061,23.1777,23.199,277038.0
2017-06-12 15:35:00,32.61,32.7,32.61,32.68,337927.0,23.1919,23.2559,23.1919,23.2417,337927.0
2017-06-12 15:40:00,32.69,32.69,32.66,32.66,207759.0,23.2488,23.2488,23.2275,23.2275,207759.0
2017-06-12 15:45:00,32.67,32.69,32.64,32.64,394587.0,23.2346,23.2488,23.2133,23.2133,394587.0
2017-06-12 15:50:00,32.65,32.66,32.63,32.65,904699.0,23.2204,23.2275,23.2061,23.2204,904699.0
2017-06-12 15:55:00,32.65,32.69,32.63,32.69,1397607.0,23.2204,23.2488,23.2061,23.2488,1397607.0
2017-06-13 09:30:00,32.71,32.76,32.63,32.67,652630.0,23.263,23.2986,23.2061,23.2346,652630.0
2017-06-13 09:35:00,32.67,32.75,32.67,32.73,470132.0,23.2346,23.2915,23.2346,23.2773,470132.0
2017-06-13 09:40:00,32.73,32.74,32.67,32.7,183980.0,23.2773,23.2844,23.2346,23.2559,183980.0
2017-06-13 09:45:00,32.7,32.7,32.6,32.67,369520.0,23.2559,23.2559,23.1848,23.2346,369520.0
2017-06-13 09:50:00,32.66,32.75,32.66,32.75,396251.0,23.2275,23.2915,23.2275,23.2915,396251.0
2017-06-13 09:55:00,32.75,32.78,32.74,32.75,176185.0,23.2915,23.3128,23.2844,23.2915,176185.0
2017-06-13 10:00:00,32.75,32.75,32.7,32.72,203545.0,23.2915,23.2915,23.2559,23.2701,203545.0
2017-06-13 10:05:00,32.71,32.75,32.69,32.69,259558.0,23.263,23.2915,23.2488,23.2488,259558.0
2017-06-13 10:10:00,32.69,32.72,32.68,32.69,144608.0,23.2488,23.2701,23.2417,23.2488,144608.0
2017-06-13 10:15:00,32.69,32.7,32.67,32.67,88904.0,23.2488,23.2559,23.2346,23.2346,88904.0
2017-06-13 10:20:00,32.67,32.68,32.64,32.64,116024.0,23.2346,23.2417,23.2133,23.2133,116024.0
2017-06-13 10:25:00,32.65,32.7,32.64,32.68,184877.0,23.2204,23.2559,23.2133,23.2417,184877.0
2017-06-13 10:30:00,32.68,32.7,32.67,32.68,166515.0,23.2417,23.2559,23.2346,23.2417,166515.0
2017-06-13 10:35:00,32.68,32.7,32.67,32.7,185512.0,23.2417,23.2559,23.2346,23.2559,185512.0
2017-06-13 10:40:00,32.69,32.7,32.66,32.68,200326.0,23.2488,23.2559,23.2275,23.2417,200326.0
2017-06-13 10:45:00,32.67,32.69,32.64,32.69,292402.0,23.2346,23.2488,23.2133,23.2488,292402.0
2017-06-13 10:50:00,32.69,32.71,32.67,32.7,134605.0,23.2488,23.263,23.2346,23.2559,134605.0
2017-06-13 10:55:00,32.71,32.74,32.71,32.73,125215.0,23.263,23.2844,23.263,23.2773,125215.0
2017-06-13 11:00:00,32.72,32.72,32.69,32.72,205352.0,23.2701,23.2701,23.2488,23.2701,205352.0
2017-06-13 11:05:00,32.72,32.72,32.68,32.69,156942.0,23.2701,23.2701,23.2417,23.2488,156942.0
2017-06-13 11:10:00,32.69,32.7,32.68,32.69,89540.0,23.2488,23.2559,23.2417,23.2488,89540.0
2017-06-13 11:15:00,32.69,32.72,32.66,32.7,243016.0,23.2488,23.2701,23.2275,23.2559,243016.0
2017-06-13 11:20:00,32.71,32.73,32.69,32.72,410594.0,23.263,23.2773,23.2488,23.2701,410594.0
2017-06-13 11:25:00,32.72,32.72,32.69,32.71,136718.0,23.2701,23.2701,23.2488,23.263,136718.0
2017-06-13 11:30:00,32.7,32.73,32.69,32.7,115505.0,23.2559,23.2773,23.2488,23.2559,115505.0
2017-06-13 11:35:00,32.7,32.75,32.69,32.74,161340.0,23.2559,23.2915,23.2488,23.2844,161340.0
2017-06-13 11:40:00,32.73,32.75,32.73,32.73,62433.0,23.2773,23.2915,23.2773,23.2773,62433.0
2017-06-13 11:45:00,32.73,32.74,32.72,32.73,105576.0,23.2773,23.2844,23.2701,23.2773,105576.0
2017-06-13 11:50:00,32.72,32.73,32.7,32.73,112512.0,23.2701,23.2773,23.2559,23.2773,112512.0
2017-06-13 11:55:00,32.72,32.74,32.7,32.72,91805.0,23.2701,23.2844,23.2559,23.2701,91805.0
2017-06-13 12:00:00,32.72,32.74,32.71,32.72,69732.0,23.2701,23.2844,23.263,23.2701,69732.0
2017-06-13 12:05:00,32.72,32.73,32.7,32.7,105199.0,23.2701,23.2773,23.2559,23.2559,105199.0
2017-06-13 12:10:00,32.7,32.72,32.7,32.71,93094.0,23.2559,23.2701,23.2559,23.263,93094.0
2017-06-13 12:15:00,32.72,32.73,32.71,32.73,50195.0,23.2701,23.2773,23.263,23.2773,50195.0
2017-06-13 12:20:00,32.72,32.74,32.71,32.72,133564.0,23.2701,23.2844,23.263,23.2701,133564.0
2017-06-13 12:25:00,32.71,32.73,32.71,32.73,109822.0,23.263,23.2773,23.263,23.2773,109822.0
2017-06-13 12:30:00,32.73,32.74,32.71,32.73,93755.0,23.2773,23.2844,23.263,23.2773,93755.0
2017-06-13 12:35:00,32.73,32.74,32.71,32.71,135151.0,23.2773,23.2844,23.263,23.263,135151.0
2017-06-13 12:40:00,32.72,32.73,32.71,32.72,45599.0,23.2701,23.2773,23.263,23.2701,45599.0
2017-06-13 12:45:00,32.72,32.73,32.72,32.73,37835.0,23.2701,23.2773,23.2701,23.2773,37835.0
2017-06-13 12:50:00,32.72,32.73,32.68,32.68,114524.0,23.2701,23.2773,23.2417,23.2417,114524.0
2017-06-13 12:55:00,32.69,32.69,32.68,32.68,76325.0,23.2488,23.2488,23.2417,23.2417,76325.0
2017-06-13 13:00:00,32.69,32.71,32.68,32.68,89066.0,23.2488,23.263,23.2417,23.2417,89066.0
2017-06-13 13:05:00,32.68,32.69,32.68,32.68,58481.0,23.2417,23.2488,23.2417,23.2417,58481.0
2017-06-13 13:10:00,32.68,32.71,32.67,32.7,103996.0,23.2417,23.263,23.2346,23.2559,103996.0
2017-06-13 13:15:00,32.7,32.72,32.69,32.72,100703.0,23.2559,23.2701,23.2488,23.2701,100703.0
2017-06-13 13:20:00,32.72,32.73,32.71,32.72,209161.0,23.2701,23.2773,23.263,23.2701,209161.0
2017-06-13 13:25:00,32.73,32.73,32.7,32.72,53565.0,23.2773,23.2773,23.2559,23.2701,53565.0
2017-06-13 13:30:00,32.71,32.72,32.68,32.7,122305.0,23.263,23.2701,23.2417,23.2559,122305.0
2017-06-13 13:35:00,32.7,32.71,32.69,32.7,79346.0,23.2559,23.263,23.2488,23.2559,79346.0
2017-06-13 13:40:00,32.7,32.7,32.68,32.7,107788.0,23.2559,23.2559,23.2417,23.2559,107788.0
2017-06-13 13:45:00,32.7,32.72,32.69,32.71,137956.0,23.2559,23.2701,23.2488,23.263,137956.0
2017-06-13 13:50:00,32.71,32.72,32.7,32.72,162321.0,23.263,23.2701,23.2559,23.2701,162321.0
2017-06-13 13:55:00,32.72,32.75,32.71,32.74,143216.0,23.2701,23.2915,23.263,23.2844,143216.0
2017-06-13 14:00:00,32.73,32.75,32.73,32.75,76370.0,23.2773,23.2915,23.2773,23.2915,76370.0
2017-06-13 14:05:00,32.75,32.76,32.73,32.75,306692.0,23.2915,23.2986,23.2773,23.2915,306692.0
2017-06-13 14:10:00,32.74,32.75,32.73,32.74,133062.0,23.2844,23.2915,23.2773,23.2844,133062.0
2017-06-13 14:15:00,32.74,32.75,32.74,32.74,63786.0,23.2844,23.2915,23.2844,23.2844,63786.0
2017-06-13 14:20:00,32.75,32.75,32.73,32.74,69692.0,23.2915,23.2915,23.2773,23.2844,69692.0
2017-06-13 14:25:00,32.73,32.76,32.73,32.76,102229.0,23.2773,23.2986,23.2773,23.2986,102229.0
2017-06-13 14:30:00,32.76,32.76,32.72,32.72,92943.0,23.2986,23.2986,23.2701,23.2701,92943.0
2017-06-13 14:35:00,32.72,32.73,32.7,32.72,128037.0,23.2701,23.2773,23.2559,23.2701,128037.0
2017-06-13 14:40:00,32.71,32.72,32.68,32.68,107201.0,23.263,23.2701,23.2417,23.2417,107201.0
2017-06-13 14:45:00,32.68,32.7,32.67,32.7,173025.0,23.2417,23.2559,23.2346,23.2559,173025.0
2017-06-13 14:50:00,32.7,32.71,32.68,32.69,255706.0,23.2559,23.263,23.2417,23.2488,255706.0
2017-06-13 14:55:00,32.7,32.7,32.67,32.69,123761.0,23.2559,23.2559,23.2346,23.2488,123761.0
2017-06-13 15:00:00,32.68,32.69,32.66,32.67,301436.0,23.2417,23.2488,23.2275,23.2346,301436.0
2017-06-13 15:05:00,32.67,32.68,32.66,32.66,129917.0,23.2346,23.2417,23.2275,23.2275,129917.0
2017-06-13 15:10:00,32.66,32.67,32.6,32.63,313618.0,23.2275,23.2346,23.1848,23.2061,313618.0
2017-06-13 15:15:00,32.63,32.64,32.61,32.61,301959.0,23.2061,23.2133,23.1919,23.1919,301959.0
2017-06-13 15:20:00,32.62,32.65,32.61,32.65,118574.0,23.199,23.2204,23.1919,23.2204,118574.0
2017-06-13 15:25:00,32.65,32.66,32.62,32.63,206458.0,23.2204,23.2275,23.199,23.2061,206458.0
2017-06-13 15:30:00,32.63,32.63,32.57,32.58,341198.0,23.2061,23.2061,23.1635,23.1706,341198.0
2017-06-13 15:35:00,32.58,32.59,32.54,32.55,247974.0,23.1706,23.1777,23.1421,23.1492,247974.0
2017-06-13 15:40:00,32.55,32.56,32.53,32.54,445500.0,23.1492,23.1564,23.135,23.1421,445500.0
2017-06-13 15:45:00,32.54,32.54,32.52,32.52,266396.0,23.1421,23.1421,23.1279,23.1279,266396.0
2017-06-13 15:50:00,32.52,32.55,32.52,32.53,591021.0,23.1279,23.1492,23.1279,23.135,591021.0
2017-06-13 15:55:00,32.54,32.58,32.52,32.58,1282480.0,23.1421,23.1706,23.1279,23.1706,1282480.0
2017-06-14 09:30:00,32.59,32.72,32.58,32.69,609920.0,23.1777,23.2701,23.1706,23.2488,609920.0
2017-06-14 09:35:00,32.7,32.71,32.59,32.62,320026.0,23.2559,23.263,23.1777,23.199,320026.0
2017-06-14 09:40:00,32.62,32.7,32.59,32.59,252473.0,23.199,23.2559,23.1777,23.1777,252473.0
2017-06-14 09:45:00,32.59,32.6,32.56,32.56,192752.0,23.1777,23.1848,23.1564,23.1564,192752.0
2017-06-14 09:50:00,32.57,32.58,32.53,32.57,207129.0,23.1635,23.1706,23.135,23.1635,207129.0
2017-06-14 09:55:00,32.57,32.59,32.54,32.55,206829.0,23.1635,23.1777,23.1421,23.1492,206829.0
2017-06-14 10:00:00,32.56,32.56,32.46,32.48,322266.0,23.1564,23.1564,23.0852,23.0995,322266.0
2017-06-14 10:05:00,32.48,32.54,32.47,32.52,200306.0,23.0995,23.1421,23.0923,23.1279,200306.0
2017-06-14 10:10:00,32.52,32.53,32.46,32.47,117953.0,23.1279,23.135,23.0852,23.0923,117953.0
2017-06-14 10:15:00,32.47,32.51,32.46,32.5,178963.0,23.0923,23.1208,23.0852,23.1137,178963.0
2017-06-14 10:20:00,32.5,32.55,32.49,32.54,90724.0,23.1137,23.1492,23.1066,23.1421,90724.0
2017-06-14 10:25:00,32.54,32.56,32.53,32.55,104225.0,23.1421,23.1564,23.135,23.1492,104225.0
2017-06-14 10:30:00,32.55,32.57,32.54,32.55,133362.0,23.1492,23.1635,23.1421,23.1492,133362.0
2017-06-14 10:35:00,32.55,32.59,32.55,32.58,196202.0,23.1492,23.1777,23.1492,23.1706,196202.0
2017-06-14 10:40:00,32.58,32.59,32.57,32.58,102348.0,23.1706,23.1777,23.1635,23.1706,102348.0
2017-06-14 10:45:00,32.58,32.58,32.54,32.55,150409.0,23.1706,23.1706,23.1421,23.1492,150409.0
2017-06-14 10:50:00,32.55,32.56,32.51,32.52,107414.0,23.1492,23.1564,23.1208,23.1279,107414.0
2017-06-14 10:55:00,32.53,32.53,32.49,32.5,215906.0,23.135,23.135,23.1066,23.1137,215906.0
2017-06-14 11:00:00,32.51,32.55,32.5,32.55,278842.0,23.1208,23.1492,23.1137,23.1492,278842.0
2017-06-14 11:05:00,32.54,32.61,32.54,32.61,131978.0,23.1421,23.1919,23.1421,23.1919,131978.0
2017-06-14 11:10:00,32.61,32.61,32.57,32.59,296834.0,23.1919,23.1919,23.1635,23.1777,296834.0
2017-06-14 11:15:00,32.59,32.6,32.59,32.6,59722.0,23.1777,23.1848,23.1777,23.1848,59722.0
2017-06-14 11:20:00,32.6,32.62,32.59,32.61,219422.0,23.1848,23.199,23.1777,23.1919,219422.0
2017-06-14 11:25:00,32.61,32.62,32.56,32.58,166248.0,23.1919,23.199,23.1564,23.1706,166248.0
2017-06-14 11:30:00,32.58,32.59,32.56,32.58,160350.0,23.1706,23.1777,23.1564,23.1706,160350.0
2017-06-14 11:35:00,32.57,32.59,32.54,32.55,156335.0,23.1635,23.1777,23.1421,23.1492,156335.0
2017-06-14 11:40:00,32.55,32.58,32.54,32.55,98813.0,23.1492,23.1706,23.1421,23.1492,98813.0
2017-06-14 11:45:00,32.54,32.58,32.52,32.58,87644.0,23.1421,23.1706,23.1279,23.1706,87644.0
2017-06-14 11:50:00,32.57,32.59,32.57,32.58,39514.0,23.1635,23.1777,23.1635,23.1706,39514.0
2017-06-14 11:55:00,32.59,32.6,32.56,32.59,184690.0,23.1777,23.1848,23.1564,23.1777,184690.0
2017-06-14 12:00:00,32.59,32.62,32.59,32.6,157920.0,23.1777,23.199,23.1777,23.1848,157920.0
2017-06-14 12:05:00,32.6,32.63,32.59,32.63,115223.0,23.1848,23.2061,23.1777,23.2061,115223.0
2017-06-14 12:10:00,32.62,32.63,32.6,32.61,91294.0,23.199,23.2061,23.1848,23.1919,91294.0
2017-06-14 12:15:00,32.6,32.63,32.59,32.63,114742.0,23.1848,23.2061,23.1777,23.2061,114742.0
2017-06-14 12:20:00,32.63,32.65,32.62,32.63,60879.0,23.2061,23.2204,23.199,23.2061,60879.0
2017-06-14 12:25:00,32.64,32.65,32.62,32.64,139782.0,23.2133,23.2204,23.199,23.2133,139782.0
2017-06-14 12:30:00,32.63,32.65,32.62,32.65,161360.0,23.2061,23.2204,23.199,23.2204,161360.0
2017-06-14 12:35:00,32.65,32.68,32.64,32.68,86015.0,23.2204,23.2417,23.2133,23.2417,86015.0
2017-06-14 12:40:00,32.68,32.68,32.63,32.64,136184.0,23.2417,23.2417,23.2061,23.2133,136184.0
2017-06-14 12:45:00,32.64,32.64,32.61,32.62,54273.0,23.2133,23.2133,23.1919,23.199,54273.0
2017-06-14 12:50:00,32.62,32.64,32.61,32.64,26612.0,23.199,23.2133,23.1919,23.2133,26612.0
2017-06-14 12:55:00,32.64,32.65,32.63,32.65,72042.0,23.2133,23.2204,23.2061,23.2204,72042.0
2017-06-14 13:00:00,32.65,32.67,32.64,32.66,78120.0,23.2204,23.2346,23.2133,23.2275,78120.0
2017-06-14 13:05:00,32.66,32.69,32.65,32.67,126155.0,23.2275,23.2488,23.2204,23.2346,126155.0
2017-06-14 13:10:00,32.67,32.68,32.65,32.67,37740.0,23.2346,23.2417,23.2204,23.2346,37740.0
2017-06-14 13:15:00,32.68,32.7,32.67,32.69,86665.0,23.2417,23.2559,23.2346,23.2488,86665.0
2017-06-14 13:20:00,32.69,32.71,32.67,32.7,75640.0,23.2488,23.263,23.2346,23.2559,75640.0
2017-06-14 13:25:00,32.7,32.71,32.69,32.7,46142.0,23.2559,23.263,23.2488,23.2559,46142.0
2017-06-14 13:30:00,32.69,32.7,32.68,32.69,48057.0,23.2488,23.2559,23.2417,23.2488,48057.0
2017-06-14 13:35:00,32.7,32.7,32.68,32.7,52871.0,23.2559,23.2559,23.2417,23.2559,52871.0
2017-06-14 13:40:00,32.7,32.73,32.69,32.72,138920.0,23.2559,23.2773,23.2488,23.2701,138920.0
2017-06-14 13:45:00,32.72,32.72,32.71,32.72,27952.0,23.2701,23.2701,23.263,23.2701,27952.0
2017-06-14 13:50:00,32.72,32.72,32.71,32.72,40948.0,23.2701,23.2701,23.263,23.2701,40948.0
2017-06-14 13:55:00,32.72,32.72,32.71,32.71,47289.0,23.2701,23.2701,23.263,23.263,47289.0
2017-06-14 14:00:00,32.72,32.74,32.65,32.74,100074.0,23.2701,23.2844,23.2204,23.2844,100074.0
2017-06-14 14:05:00,32.73,32.76,32.71,32.72,109356.0,23.2773,23.2986,23.263,23.2701,109356.0
2017-06-14 14:10:00,32.72,32.72,32.67,32.7,110035.0,23.2701,23.2701,23.2346,23.2559,110035.0
2017-06-14 14:15:00,32.7,32.71,32.62,32.65,191125.0,23.2559,23.263,23.199,23.2204,191125.0
2017-06-14 14:20:00,32.65,32.68,32.64,32.68,109629.0,23.2204,23.2417,23.2133,23.2417,109629.0
2017-06-14 14:25:00,32.68,32.68,32.63,32.66,175594.0,23.2417,23.2417,23.2061,23.2275,175594.0
2017-06-14 14:30:00,32.66,32.68,32.64,32.67,82154.0,23.2275,23.2417,23.2133,23.2346,82154.0
2017-06-14 14:35:00,32.67,32.68,32.63,32.66,128754.0,23.2346,23.2417,23.2061,23.2275,128754.0
2017-06-14 14:40:00,32.66,32.67,32.61,32.63,162767.0,23.2275,23.2346,23.1919,23.2061,162767.0
2017-06-14 14:45:00,32.62,32.68,32.6,32.64,196714.0,23.199,23.2417,23.1848,23.2133,196714.0
2017-06-14 14:50:00,32.64,32.68,32.63,32.65,129910.0,23.2133,23.2417,23.2061,23.2204,129910.0
2017-06-14 14:55:00,32.65,32.67,32.62,32.63,66221.0,23.2204,23.2346,23.199,23.2061,66221.0
2017-06-14 15:00:00,32.63,32.65,32.6,32.63,94121.0,23.2061,23.2204,23.1848,23.2061,94121.0
2017-06-14 15:05:00,32.64,32.65,32.61,32.64,78577.0,23.2133,23.2204,23.1919,23.2133,78577.0
2017-06-14 15:10:00,32.64,32.66,32.61,32.64,132120.0,23.2133,23.2275,23.1919,23.2133,132120.0
2017-06-14 15:15:00,32.64,32.68,32.63,32.68,184994.0,23.2133,23.2417,23.2061,23.2417,184994.0
2017-06-14 15:20:00,32.68,32.7,32.65,32.66,192442.0,23.2417,23.2559,23.2204,23.2275,192442.0
2017-06-14 15:25:00,32.66,32.69,32.64,32.66,143805.0,23.2275,23.2488,23.2133,23.2275,143805.0
2017-06-14 15:30:00,32.66,32.69,32.65,32.69,109034.0,23.2275,23.2488,23.2204,23.2488,109034.0
2017-06-14 15:35:00,32.69,32.7,32.66,32.69,185655.0,23.2488,23.2559,23.2275,23.2488,185655.0
2017-06-14 15:40:00,32.68,32.69,32.67,32.68,230058.0,23.2417,23.2488,23.2346,23.2417,230058.0
2017-06-14 15:45:00,32.67,32.71,32.67,32.71,264281.0,23.2346,23.263,23.2346,23.263,264281.0
2017-06-14 15:50:00,32.7,32.73,32.68,32.72,306459.0,23.2559,23.2773,23.2417,23.2701,306459.0
2017-06-14 15:55:00,32.72,32.73,32.67,32.7,716927.0,23.2701,23.2773,23.2346,23.2559,716927.0
2017-06-15 09:30:00,32.62,32.66,32.58,32.58,448139.0,23.199,23.2275,23.1706,23.1706,448139.0
2017-06-15 09:35:00,32.59,32.61,32.56,32.58,327520.0,23.1777,23.1919,23.1564,23.1706,327520.0
2017-06-15 09:40:00,32.59,32.6,32.56,32.57,217023.0,23.1777,23.1848,23.1564,23.1635,217023.0
2017-06-15 09:45:00,32.57,32.62,32.56,32.58,90513.0,23.1635,23.199,23.1564,23.1706,90513.0
2017-06-15 09:50:00,32.58,32.62,32.56,32.6,200162.0,23.1706,23.199,23.1564,23.1848,200162.0
2017-06-15 09:55:00,32.59,32.64,32.56,32.64,147550.0,23.1777,23.2133,23.1564,23.2133,147550.0
2017-06-15 10:00:00,32.64,32.69,32.63,32.66,215196.0,23.2133,23.2488,23.2061,23.2275,215196.0
2017-06-15 10:05:00,32.67,32.72,32.65,32.71,130407.0,23.2346,23.2701,23.2204,23.263,130407.0
2017-06-15 10:10:00,32.71,32.77,32.69,32.73,258985.0,23.263,23.3057,23.2488,23.2773,258985.0
2017-06-15 10:15:00,32.73,32.8,32.72,32.8,256006.0,23.2773,23.327,23.2701,23.327,256006.0
2017-06-15 10:20:00,32.8,32.85,32.78,32.83,236579.0,23.327,23.3626,23.3128,23.3484,236579.0
2017-06-15 10:25:00,32.83,32.91,32.82,32.91,351223.0,23.3484,23.4053,23.3413,23.4053,351223.0
2017-06-15 10:30:00,32.91,32.92,32.86,32.89,463756.0,23.4053,23.4124,23.3697,23.391,463756.0
2017-06-15 10:35:00,32.88,32.89,32.84,32.87,218209.0,23.3839,23.391,23.3555,23.3768,218209.0
2017-06-15 10:40:00,32.88,32.9,32.83,32.9,232561.0,23.3839,23.3982,23.3484,23.3982,232561.0
2017-06-15 10:45:00,32.9,32.9,32.88,32.89,189928.0,23.3982,23.3982,23.3839,23.391,189928.0
2017-06-15 10:50:00,32.9,32.93,32.89,32.91,287578.0,23.3982,23.4195,23.391,23.4053,287578.0
2017-06-15 10:55:00,32.91,32.95,32.91,32.93,216795.0,23.4053,23.4337,23.4053,23.4195,216795.0
2017-06-15 11:00:00,32.93,33.02,32.91,33.02,433216.0,23.4195,23.4835,23.4053,23.4835,433216.0
2017-06-15 11:05:00,33.01,33.01,32.97,32.98,303027.0,23.4764,23.4764,23.4479,23.4551,303027.0
2017-06-15 11:10:00,32.99,33.03,32.98,33.02,344876.0,23.4622,23.4906,23.4551,23.4835,344876.0
2017-06-15 11:15:00,33.01,33.02,32.98,32.98,168266.0,23.4764,23.4835,23.4551,23.4551,168266.0
2017-06-15 11:20:00,32.98,33.01,32.98,32.99,179973.0,23.4551,23.4764,23.4551,23.4622,179973.0
2017-06-15 11:25:00,33.0,33.01,32.97,32.99,339664.0,23.4693,23.4764,23.4479,23.4622,339664.0
2017-06-15 11:30:00,32.99,33.0,32.96,32.96,385346.0,23.4622,23.4693,23.4408,23.4408,385346.0
2017-06-15 11:35:00,32.96,32.97,32.91,32.91,122878.0,23.4408,23.4479,23.4053,23.4053,122878.0
2017-06-15 11:40:00,32.91,32.95,32.9,32.95,105686.0,23.4053,23.4337,23.3982,23.4337,105686.0
2017-06-15 11:45:00,32.95,32.95,32.93,32.94,130820.0,23.4337,23.4337,23.4195,23.4266,130820.0
2017-06-15 11:50:00,32.93,32.94,32.91,32.91,57253.0,23.4195,23.4266,23.4053,23.4053,57253.0
2017-06-15 11:55:00,32.91,32.95,32.91,32.93,96879.0,23.4053,23.4337,23.4053,23.4195,96879.0
2017-06-15 12:00:00,32.93,32.95,32.92,32.93,59021.0,23.4195,23.4337,23.4124,23.4195,59021.0
2017-06-15 12:05:00,32.92,32.93,32.9,32.9,100791.0,23.4124,23.4195,23.3982,23.3982,100791.0
2017-06-15 12:10:00,32.9,32.93,32.9,32.93,93755.0,23.3982,23.4195,23.3982,23.4195,93755.0
2017-06-15 12:15:00,32.93,32.93,32.91,32.91,62988.0,23.4195,23.4195,23.4053,23.4053,62988.0
2017-06-15 12:20:00,32.91,32.92,32.86,32.87,210229.0,23.4053,23.4124,23.3697,23.3768,210229.0
2017-06-15 12:25:00,32.87,32.87,32.82,32.83,163980.0,23.3768,23.3768,23.3413,23.3484,163980.0
2017-06-15 12:30:00,32.84,32.84,32.81,32.82,127483.0,23.3555,23.3555,23.3342,23.3413,127483.0
2017-06-15 12:35:00,32.82,32.84,32.81,32.82,89627.0,23.3413,23.3555,23.3342,23.3413,89627.0
2017-06-15 12:40:00,32.83,32.89,32.82,32.88,237530.0,23.3484,23.391,23.3413,23.3839,237530.0
2017-06-15 12:45:00,32.88,32.92,32.87,32.9,268518.0,23.3839,23.4124,23.3768,23.3982,268518.0
2017-06-15 12:50:00,32.9,32.91,32.87,32.89,373188.0,23.3982,23.4053,23.3768,23.391,373188.0
2017-06-15 12:55:00,32.89,32.93,32.89,32.93,137479.0,23.391,23.4195,23.391,23.4195,137479.0
2017-06-15 13:00:00,32.93,32.97,32.92,32.97,180741.0,23.4195,23.4479,23.4124,23.4479,180741.0
2017-06-15 13:05:00,32.97,32.98,32.95,32.96,131106.0,23.4479,23.4551,23.4337,23.4408,131106.0
2017-06-15 13:10:00,32.95,32.97,32.94,32.95,109250.0,23.4337,23.4479,23.4266,23.4337,109250.0
2017-06-15 13:15:00,32.95,32.96,32.88,32.9,166045.0,23.4337,23.4408,23.3839,23.3982,166045.0
2017-06-15 13:20:00,32.91,32.91,32.82,32.83,374827.0,23.4053,23.4053,23.3413,23.3484,374827.0
2017-06-15 13:25:00,32.82,32.87,32.81,32.85,196944.0,23.3413,23.3768,23.3342,23.3626,196944.0
2017-06-15 13:30:00,32.86,32.86,32.83,32.83,287083.0,23.3697,23.3697,23.3484,23.3484,287083.0
2017-06-15 13:35:00,32.83,32.84,32.79,32.8,147180.0,23.3484,23.3555,23.3199,23.327,147180.0
2017-06-15 13:40:00,32.79,32.8,32.75,32.75,157765.0,23.3199,23.327,23.2915,23.2915,157765.0
2017-06-15 13:45:00,32.76,32.77,32.73,32.77,112886.0,23.2986,23.3057,23.2773,23.3057,112886.0
2017-06-15 13:50:00,32.76,32.78,32.74,32.76,154591.0,23.2986,23.3128,23.2844,23.2986,154591.0
2017-06-15 13:55:00,32.76,32.77,32.72,32.73,222397.0,23.2986,23.3057,23.2701,23.2773,222397.0
2017-06-15 14:00:00,32.73,32.76,32.72,32.76,88690.0,23.2773,23.2986,23.2701,23.2986,88690.0
2017-06-15 14:05:00,32.76,32.8,32.75,32.76,140588.0,23.2986,23.327,23.2915,23.2986,140588.0
2017-06-15 14:10:00,32.76,32.77,32.75,32.75,71869.0,23.2986,23.3057,23.2915,23.2915,71869.0
2017-06-15 14:15:00,32.76,32.79,32.75,32.77,153370.0,23.2986,23.3199,23.2915,23.3057,153370.0
2017-06-15 14:20:00,32.77,32.81,32.77,32.79,137592.0,23.3057,23.3342,23.3057,23.3199,137592.0
2017-06-15 14:25:00,32.8,32.81,32.78,32.79,116265.0,23.327,23.3342,23.3128,23.3199,116265.0
2017-06-15 14:30:00,32.78,32.79,32.76,32.79,119143.0,23.3128,23.3199,23.2986,23.3199,119143.0
2017-06-15 14:35:00,32.78,32.79,32.77,32.78,149556.0,23.3128,23.3199,23.3057,23.3128,149556.0
2017-06-15 14:40:00,32.79,32.81,32.78,32.8,119625.0,23.3199,23.3342,23.3128,23.327,119625.0
2017-06-15 14:45:00,32.81,32.83,32.8,32.83,137311.0,23.3342,23.3484,23.327,23.3484,137311.0
2017-06-15 14:50:00,32.83,32.83,32.78,32.8,195554.0,23.3484,23.3484,23.3128,23.327,195554.0
2017-06-15 14:55:00,32.79,32.8,32.77,32.8,94203.0,23.3199,23.327,23.3057,23.327,94203.0
2017-06-15 15:00:00,32.8,32.83,32.8,32.82,179613.0,23.327,23.3484,23.327,23.3413,179613.0
2017-06-15 15:05:00,32.83,32.84,32.81,32.84,99197.0,23.3484,23.3555,23.3342,23.3555,99197.0
2017-06-15 15:10:00,32.84,32.84,32.82,32.84,152235.0,23.3555,23.3555,23.3413,23.3555,152235.0
2017-06-15 15:15:00,32.83,32.86,32.83,32.86,114522.0,23.3484,23.3697,23.3484,23.3697,114522.0
2017-06-15 15:20:00,32.86,32.88,32.85,32.87,151362.0,23.3697,23.3839,23.3626,23.3768,151362.0
2017-06-15 15:25:00,32.87,32.89,32.85,32.86,361953.0,23.3768,23.391,23.3626,23.3697,361953.0
2017-06-15 15:30:00,32.86,32.87,32.84,32.86,300116.0,23.3697,23.3768,23.3555,23.3697,300116.0
2017-06-15 15:35:00,32.86,32.86,32.83,32.83,253055.0,23.3697,23.3697,23.3484,23.3484,253055.0
2017-06-15 15:40:00,32.83,32.83,32.81,32.83,225917.0,23.3484,23.3484,23.3342,23.3484,225917.0
2017-06-15 15:45:00,32.83,32.84,32.81,32.82,356769.0,23.3484,23.3555,23.3342,23.3413,356769.0
2017-06-15 15:50:00,32.82,32.82,32.77,32.77,630149.0,23.3413,23.3413,23.3057,23.3057,630149.0
2017-06-15 15:55:00,32.77,32.82,32.77,32.82,872703.0,23.3057,23.3413,23.3057,23.3413,872703.0
2017-06-16 09:30:00,32.98,33.13,32.94,33.09,5317378.0,23.4551,23.5617,23.4266,23.5333,5317378.0
2017-06-16 09:35:00,33.09,33.1,32.93,32.93,413461.0,23.5333,23.5404,23.4195,23.4195,413461.0
2017-06-16 09:40:00,32.93,32.97,32.85,32.89,339312.0,23.4195,23.4479,23.3626,23.391,339312.0
2017-06-16 09:45:00,32.89,32.92,32.82,32.88,252921.0,23.391,23.4124,23.3413,23.3839,252921.0
2017-06-16 09:50:00,32.87,32.88,32.84,32.86,167003.0,23.3768,23.3839,23.3555,23.3697,167003.0
2017-06-16 09:55:00,32.85,32.88,32.82,32.83,180230.0,23.3626,23.3839,23.3413,23.3484,180230.0
2017-06-16 10:00:00,32.84,32.87,32.81,32.87,108186.0,23.3555,23.3768,23.3342,23.3768,108186.0
2017-06-16 10:05:00,32.87,32.93,32.86,32.92,234201.0,23.3768,23.4195,23.3697,23.4124,234201.0
2017-06-16 10:10:00,32.92,32.95,32.9,32.93,215433.0,23.4124,23.4337,23.3982,23.4195,215433.0
2017-06-16 10:15:00,32.93,32.93,32.85,32.88,122722.0,23.4195,23.4195,23.3626,23.3839,122722.0
2017-06-16 10:20:00,32.88,32.92,32.86,32.9,197163.0,23.3839,23.4124,23.3697,23.3982,197163.0
2017-06-16 10:25:00,32.9,32.94,32.87,32.93,188510.0,23.3982,23.4266,23.3768,23.4195,188510.0
2017-06-16 10:30:00,32.93,32.93,32.88,32.89,189834.0,23.4195,23.4195,23.3839,23.391,189834.0
2017-06-16 10:35:00,32.89,32.91,32.88,32.89,144817.0,23.391,23.4053,23.3839,23.391,144817.0
2017-06-16 10:40:00,32.89,32.92,32.87,32.91,162718.0,23.391,23.4124,23.3768,23.4053,162718.0
2017-06-16 10:45:00,32.91,32.93,32.89,32.93,194434.0,23.4053,23.4195,23.391,23.4195,194434.0
2017-06-16 10:50:00,32.93,32.93,32.89,32.9,152864.0,23.4195,23.4195,23.391,23.3982,152864.0
2017-06-16 10:55:00,32.9,32.92,32.89,32.91,179640.0,23.3982,23.4124,23.391,23.4053,179640.0
2017-06-16 11:00:00,32.91,32.91,32.85,32.85,179866.0,23.4053,23.4053,23.3626,23.3626,179866.0
2017-06-16 11:05:00,32.85,32.88,32.84,32.87,142241.0,23.3626,23.3839,23.3555,23.3768,142241.0
2017-06-16 11:10:00,32.87,32.92,32.86,32.9,85315.0,23.3768,23.4124,23.3697,23.3982,85315.0
2017-06-16 11:15:00,32.91,32.92,32.88,32.9,105933.0,23.4053,23.4124,23.3839,23.3982,105933.0
2017-06-16 11:20:00,32.9,32.92,32.89,32.91,125467.0,23.3982,23.4124,23.391,23.4053,125467.0
2017-06-16 11:25:00,32.91,32.91,32.86,32.86,98244.0,23.4053,23.4053,23.3697,23.3697,98244.0
2017-06-16 11:30:00,32.87,32.92,32.86,32.91,109972.0,23.3768,23.4124,23.3697,23.4053,109972.0
2017-06-16 11:35:00,32.92,32.92,32.88,32.91,129046.0,23.4124,23.4124,23.3839,23.4053,129046.0
2017-06-16 11:40:00,32.91,32.91,32.89,32.91,73212.0,23.4053,23.4053,23.391,23.4053,73212.0
2017-06-16 11:45:00,32.91,32.91,32.87,32.87,47851.0,23.4053,23.4053,23.3768,23.3768,47851.0
2017-06-16 11:50:00,32.88,32.88,32.86,32.88,92577.0,23.3839,23.3839,23.3697,23.3839,92577.0
2017-06-16 11:55:00,32.87,32.89,32.87,32.88,93783.0,23.3768,23.391,23.3768,23.3839,93783.0
2017-06-16 12:00:00,32.87,32.91,32.87,32.89,97283.0,23.3768,23.4053,23.3768,23.391,97283.0
2017-06-16 12:05:00,32.89,32.9,32.86,32.88,64788.0,23.391,23.3982,23.3697,23.3839,64788.0
2017-06-16 12:10:00,32.87,32.89,32.87,32.89,58472.0,23.3768,23.391,23.3768,23.391,58472.0
2017-06-16 12:15:00,32.89,32.89,32.88,32.88,49434.0,23.391,23.391,23.3839,23.3839,49434.0
2017-06-16 12:20:00,32.89,32.92,32.88,32.91,102560.0,23.391,23.4124,23.3839,23.4053,102560.0
2017-06-16 12:25:00,32.92,32.95,32.91,32.94,139045.0,23.4124,23.4337,23.4053,23.4266,139045.0
2017-06-16 12:30:00,32.94,32.96,32.93,32.96,57524.0,23.4266,23.4408,23.4195,23.4408,57524.0
2017-06-16 12:35:00,32.96,32.96,32.94,32.95,80390.0,23.4408,23.4408,23.4266,23.4337,80390.0
2017-06-16 12:40:00,32.95,32.95,32.94,32.95,39965.0,23.4337,23.4337,23.4266,23.4337,39965.0
2017-06-16 12:45:00,32.95,32.96,32.93,32.93,125303.0,23.4337,23.4408,23.4195,23.4195,125303.0
2017-06-16 12:50:00,32.94,32.94,32.93,32.94,34688.0,23.4266,23.4266,23.4195,23.4266,34688.0
2017-06-16 12:55:00,32.94,32.94,32.92,32.94,64282.0,23.4266,23.4266,23.4124,23.4266,64282.0
2017-06-16 13:00:00,32.94,32.94,32.93,32.94,24486.0,23.4266,23.4266,23.4195,23.4266,24486.0
2017-06-16 13:05:00,32.93,32.94,32.93,32.94,53467.0,23.4195,23.4266,23.4195,23.4266,53467.0
2017-06-16 13:10:00,32.94,32.95,32.93,32.94,131536.0,23.4266,23.4337,23.4195,23.4266,131536.0
2017-06-16 13:15:00,32.94,32.94,32.91,32.94,101776.0,23.4266,23.4266,23.4053,23.4266,101776.0
2017-06-16 13:20:00,32.94,32.96,32.93,32.94,156181.0,23.4266,23.4408,23.4195,23.4266,156181.0
2017-06-16 13:25:00,32.95,32.96,32.94,32.95,68069.0,23.4337,23.4408,23.4266,23.4337,68069.0
2017-06-16 13:30:00,32.95,32.96,32.94,32.95,54667.0,23.4337,23.4408,23.4266,23.4337,54667.0
2017-06-16 13:35:00,32.95,32.97,32.95,32.97,38126.0,23.4337,23.4479,23.4337,23.4479,38126.0
2017-06-16 13:40:00,32.97,32.98,32.95,32.96,247940.0,23.4479,23.4551,23.4337,23.4408,247940.0
2017-06-16 13:45:00,32.95,32.96,32.94,32.94,51169.0,23.4337,23.4408,23.4266,23.4266,51169.0
2017-06-16 13:50:00,32.95,32.95,32.92,32.93,83261.0,23.4337,23.4337,23.4124,23.4195,83261.0
2017-06-16 13:55:00,32.93,32.96,32.92,32.96,68706.0,23.4195,23.4408,23.4124,23.4408,68706.0
2017-06-16 14:00:00,32.95,32.96,32.94,32.96,148865.0,23.4337,23.4408,23.4266,23.4408,148865.0
2017-06-16 14:05:00,32.95,32.96,32.93,32.94,165902.0,23.4337,23.4408,23.4195,23.4266,165902.0
2017-06-16 14:10:00,32.94,32.94,32.91,32.91,150638.0,23.4266,23.4266,23.4053,23.4053,150638.0
2017-06-16 14:15:00,32.91,32.92,32.91,32.91,42478.0,23.4053,23.4124,23.4053,23.4053,42478.0
2017-06-16 14:20:00,32.91,32.92,32.9,32.9,86239.0,23.4053,23.4124,23.3982,23.3982,86239.0
2017-06-16 14:25:00,32.9,32.93,32.9,32.93,109850.0,23.3982,23.4195,23.3982,23.4195,109850.0
2017-06-16 14:30:00,32.93,32.97,32.92,32.97,133630.0,23.4195,23.4479,23.4124,23.4479,133630.0
2017-06-16 14:35:00,32.97,32.98,32.91,32.91,220959.0,23.4479,23.4551,23.4053,23.4053,220959.0
2017-06-16 14:40:00,32.91,32.93,32.91,32.93,89926.0,23.4053,23.4195,23.4053,23.4195,89926.0
2017-06-16 14:45:00,32.93,32.94,32.92,32.94,74499.0,23.4195,23.4266,23.4124,23.4266,74499.0
2017-06-16 14:50:00,32.93,32.96,32.91,32.95,222923.0,23.4195,23.4408,23.4053,23.4337,222923.0
2017-06-16 14:55:00,32.95,32.96,32.93,32.94,117610.0,23.4337,23.4408,23.4195,23.4266,117610.0
2017-06-16 15:00:00,32.94,32.96,32.93,32.94,95533.0,23.4266,23.4408,23.4195,23.4266,95533.0
2017-06-16 15:05:00,32.93,32.95,32.93,32.93,104168.0,23.4195,23.4337,23.4195,23.4195,104168.0
2017-06-16 15:10:00,32.93,32.94,32.89,32.9,193942.0,23.4195,23.4266,23.391,23.3982,193942.0
2017-06-16 15:15:00,32.9,32.92,32.89,32.92,95093.0,23.3982,23.4124,23.391,23.4124,95093.0
2017-06-16 15:20:00,32.92,32.92,32.91,32.92,76813.0,23.4124,23.4124,23.4053,23.4124,76813.0
2017-06-16 15:25:00,32.91,32.96,32.91,32.95,158834.0,23.4053,23.4408,23.4053,23.4337,158834.0
2017-06-16 15:30:00,32.95,32.96,32.9,32.94,243457.0,23.4337,23.4408,23.3982,23.4266,243457.0
2017-06-16 15:35:00,32.94,32.95,32.92,32.95,153634.0,23.4266,23.4337,23.4124,23.4337,153634.0
2017-06-16 15:40:00,32.95,32.95,32.89,32.91,314467.0,23.4337,23.4337,23.391,23.4053,314467.0
2017-06-16 15:45:00,32.91,32.91,32.87,32.91,539791.0,23.4053,23.4053,23.3768,23.4053,539791.0
2017-06-16 15:50:00,32.91,32.95,32.9,32.95,457588.0,23.4053,23.4337,23.3982,23.4337,457588.0
2017-06-16 15:55:00,32.95,32.97,32.91,32.96,1736160.0,23.4337,23.4479,23.4053,23.4408,1736160.0
2017-06-19 09:30:00,32.94,33.05,32.91,33.04,411940.0,23.4266,23.5048,23.4053,23.4977,411940.0
2017-06-19 09:35:00,33.04,33.06,32.97,33.01,264144.0,23.4977,23.512,23.4479,23.4764,264144.0
2017-06-19 09:40:00,33.0,33.05,32.99,33.01,193234.0,23.4693,23.5048,23.4622,23.4764,193234.0
2017-06-19 09:45:00,33.0,33.02,32.97,33.02,141396.0,23.4693,23.4835,23.4479,23.4835,141396.0
2017-06-19 09:50:00,33.02,33.05,32.97,33.04,436028.0,23.4835,23.5048,23.4479,23.4977,436028.0
2017-06-19 09:55:00,33.03,33.1,33.03,33.09,246971.0,23.4906,23.5404,23.4906,23.5333,246971.0
2017-06-19 10:00:00,33.09,33.13,33.08,33.13,237357.0,23.5333,23.5617,23.5262,23.5617,237357.0
2017-06-19 10:05:00,33.13,33.14,33.1,33.13,232473.0,23.5617,23.5688,23.5404,23.5617,232473.0
2017-06-19 10:10:00,33.13,33.17,33.12,33.14,229701.0,23.5617,23.5902,23.5546,23.5688,229701.0
2017-06-19 10:15:00,33.15,33.15,33.1,33.15,118537.0,23.576,23.576,23.5404,23.576,118537.0
2017-06-19 10:20:00,33.15,33.17,33.13,33.14,118209.0,23.576,23.5902,23.5617,23.5688,118209.0
2017-06-19 10:25:00,33.14,33.15,33.08,33.09,183908.0,23.5688,23.576,23.5262,23.5333,183908.0
2017-06-19 10:30:00,33.09,33.14,33.09,33.1,208583.0,23.5333,23.5688,23.5333,23.5404,208583.0
2017-06-19 10:35:00,33.11,33.12,33.08,33.09,154664.0,23.5475,23.5546,23.5262,23.5333,154664.0
2017-06-19 10:40:00,33.09,33.1,33.06,33.07,110474.0,23.5333,23.5404,23.512,23.5191,110474.0
2017-06-19 10:45:00,33.07,33.08,33.03,33.05,106519.0,23.5191,23.5262,23.4906,23.5048,106519.0
2017-06-19 10:50:00,33.04,33.05,33.02,33.05,90076.0,23.4977,23.5048,23.4835,23.5048,90076.0
2017-06-19 10:55:00,33.05,33.05,33.01,33.03,82573.0,23.5048,23.5048,23.4764,23.4906,82573.0
2017-06-19 11:00:00,33.03,33.05,33.02,33.05,96120.0,23.4906,23.5048,23.4835,23.5048,96120.0
2017-06-19 11:05:00,33.05,33.07,33.04,33.04,128732.0,23.5048,23.5191,23.4977,23.4977,128732.0
2017-06-19 11:10:00,33.05,33.06,33.02,33.05,88772.0,23.5048,23.512,23.4835,23.5048,88772.0
2017-06-19 11:15:00,33.04,33.08,33.04,33.08,116422.0,23.4977,23.5262,23.4977,23.5262,116422.0
2017-06-19 11:20:00,33.07,33.08,33.05,33.06,104010.0,23.5191,23.5262,23.5048,23.512,104010.0
2017-06-19 11:25:00,33.06,33.09,33.05,33.09,113062.0,23.512,23.5333,23.5048,23.5333,113062.0
2017-06-19 11:30:00,33.08,33.09,33.07,33.07,80019.0,23.5262,23.5333,23.5191,23.5191,80019.0
2017-06-19 11:35:00,33.08,33.1,33.06,33.09,94345.0,23.5262,23.5404,23.512,23.5333,94345.0
2017-06-19 11:40:00,33.09,33.11,33.09,33.09,219455.0,23.5333,23.5475,23.5333,23.5333,219455.0
2017-06-19 11:45:00,33.09,33.1,33.09,33.09,58211.0,23.5333,23.5404,23.5333,23.5333,58211.0
2017-06-19 11:50:00,33.09,33.13,33.09,33.13,194198.0,23.5333,23.5617,23.5333,23.5617,194198.0
2017-06-19 11:55:00,33.13,33.14,33.12,33.14,60096.0,23.5617,23.5688,23.5546,23.5688,60096.0
2017-06-19 12:00:00,33.14,33.15,33.13,33.15,50375.0,23.5688,23.576,23.5617,23.576,50375.0
2017-06-19 12:05:00,33.15,33.15,33.14,33.14,41132.0,23.576,23.576,23.5688,23.5688,41132.0
2017-06-19 12:10:00,33.15,33.18,33.14,33.18,93228.0,23.576,23.5973,23.5688,23.5973,93228.0
2017-06-19 12:15:00,33.18,33.19,33.15,33.16,328250.0,23.5973,23.6044,23.576,23.5831,328250.0
2017-06-19 12:20:00,33.17,33.17,33.14,33.14,77771.0,23.5902,23.5902,23.5688,23.5688,77771.0
2017-06-19 12:25:00,33.15,33.16,33.14,33.15,78927.0,23.576,23.5831,23.5688,23.576,78927.0
2017-06-19 12:30:00,33.15,33.15,33.14,33.15,43355.0,23.576,23.576,23.5688,23.576,43355.0
2017-06-19 12:35:00,33.15,33.16,33.14,33.16,80750.0,23.576,23.5831,23.5688,23.5831,80750.0
2017-06-19 12:40:00,33.16,33.16,33.15,33.16,52175.0,23.5831,23.5831,23.576,23.5831,52175.0
2017-06-19 12:45:00,33.16,33.17,33.15,33.16,66481.0,23.5831,23.5902,23.576,23.5831,66481.0
2017-06-19 12:50:00,33.17,33.18,33.16,33.17,86082.0,23.5902,23.5973,23.5831,23.5902,86082.0
2017-06-19 12:55:00,33.18,33.18,33.15,33.15,93933.0,23.5973,23.5973,23.576,23.576,93933.0
2017-06-19 13:00:00,33.16,33.17,33.15,33.17,58541.0,23.5831,23.5902,23.576,23.5902,58541.0
2017-06-19 13:05:00,33.16,33.17,33.15,33.16,79673.0,23.5831,23.5902,23.576,23.5831,79673.0
2017-06-19 13:10:00,33.17,33.17,33.16,33.17,43381.0,23.5902,23.5902,23.5831,23.5902,43381.0
2017-06-19 13:15:00,33.16,33.18,33.16,33.18,70829.0,23.5831,23.5973,23.5831,23.5973,70829.0
2017-06-19 13:20:00,33.18,33.19,33.13,33.14,167351.0,23.5973,23.6044,23.5617,23.5688,167351.0
2017-06-19 13:25:00,33.14,33.16,33.13,33.14,69034.0,23.5688,23.5831,23.5617,23.5688,69034.0
2017-06-19 13:30:00,33.14,33.14,33.12,33.13,65790.0,23.5688,23.5688,23.5546,23.5617,65790.0
2017-06-19 13:35:00,33.13,33.14,33.11,33.12,78801.0,23.5617,23.5688,23.5475,23.5546,78801.0
2017-06-19 13:40:00,33.11,33.14,33.11,33.14,105521.0,23.5475,23.5688,23.5475,23.5688,105521.0
2017-06-19 13:45:00,33.14,33.16,33.13,33.16,205405.0,23.5688,23.5831,23.5617,23.5831,205405.0
2017-06-19 13:50:00,33.16,33.16,33.14,33.16,105289.0,23.5831,23.5831,23.5688,23.5831,105289.0
2017-06-19 13:55:00,33.16,33.16,33.14,33.15,180954.0,23.5831,23.5831,23.5688,23.576,180954.0
2017-06-19 14:00:00,33.15,33.15,33.14,33.15,59313.0,23.576,23.576,23.5688,23.576,59313.0
2017-06-19 14:05:00,33.15,33.15,33.11,33.14,172255.0,23.576,23.576,23.5475,23.5688,172255.0
2017-06-19 14:10:00,33.15,33.16,33.14,33.15,232226.0,23.576,23.5831,23.5688,23.576,232226.0
2017-06-19 14:15:00,33.15,33.17,33.14,33.16,230871.0,23.576,23.5902,23.5688,23.5831,230871.0
2017-06-19 14:20:00,33.16,33.2,33.16,33.2,153216.0,23.5831,23.6115,23.5831,23.6115,153216.0
2017-06-19 14:25:00,33.19,33.22,33.18,33.21,277840.0,23.6044,23.6257,23.5973,23.6186,277840.0
2017-06-19 14:30:00,33.22,33.24,33.2,33.22,303957.0,23.6257,23.64,23.6115,23.6257,303957.0
2017-06-19 14:35:00,33.21,33.23,33.21,33.23,79157.0,23.6186,23.6329,23.6186,23.6329,79157.0
2017-06-19 14:40:00,33.23,33.25,33.22,33.24,108681.0,23.6329,23.6471,23.6257,23.64,108681.0
2017-06-19 14:45:00,33.25,33.25,33.22,33.23,133186.0,23.6471,23.6471,23.6257,23.6329,133186.0
2017-06-19 14:50:00,33.23,33.23,33.18,33.21,146781.0,23.6329,23.6329,23.5973,23.6186,146781.0
2017-06-19 14:55:00,33.21,33.22,33.2,33.21,90461.0,23.6186,23.6257,23.6115,23.6186,90461.0
2017-06-19 15:00:00,33.21,33.22,33.2,33.2,123290.0,23.6186,23.6257,23.6115,23.6115,123290.0
2017-06-19 15:05:00,33.2,33.22,33.19,33.19,431719.0,23.6115,23.6257,23.6044,23.6044,431719.0
2017-06-19 15:10:00,33.2,33.2,33.17,33.19,277974.0,23.6115,23.6115,23.5902,23.6044,277974.0
2017-06-19 15:15:00,33.19,33.22,33.18,33.2,128073.0,23.6044,23.6257,23.5973,23.6115,128073.0
2017-06-19 15:20:00,33.2,33.2,33.19,33.2,99353.0,23.6115,23.6115,23.6044,23.6115,99353.0
2017-06-19 15:25:00,33.2,33.2,33.18,33.19,153967.0,23.6115,23.6115,23.5973,23.6044,153967.0
2017-06-19 15:30:00,33.19,33.19,33.17,33.18,145615.0,23.6044,23.6044,23.5902,23.5973,145615.0
2017-06-19 15:35:00,33.18,33.2,33.17,33.2,214346.0,23.5973,23.6115,23.5902,23.6115,214346.0
2017-06-19 15:40:00,33.2,33.2,33.17,33.2,283634.0,23.6115,23.6115,23.5902,23.6115,283634.0
2017-06-19 15:45:00,33.2,33.2,33.14,33.15,381796.0,23.6115,23.6115,23.5688,23.576,381796.0
2017-06-19 15:50:00,33.15,33.17,33.14,33.16,459613.0,23.576,23.5902,23.5688,23.5831,459613.0
2017-06-19 15:55:00,33.16,33.21,33.14,33.2,1456341.0,23.5831,23.6186,23.5688,23.6115,1456341.0
2017-06-20 09:30:00,33.21,33.24,33.15,33.22,406009.0,23.6186,23.64,23.576,23.6257,406009.0
2017-06-20 09:35:00,33.23,33.27,33.16,33.25,162057.0,23.6329,23.6613,23.5831,23.6471,162057.0
2017-06-20 09:40:00,33.25,33.28,33.24,33.28,170525.0,23.6471,23.6684,23.64,23.6684,170525.0
2017-06-20 09:45:00,33.28,33.32,33.26,33.31,272414.0,23.6684,23.6969,23.6542,23.6897,272414.0
2017-06-20 09:50:00,33.31,33.32,33.27,33.27,118488.0,23.6897,23.6969,23.6613,23.6613,118488.0
2017-06-20 09:55:00,33.27,33.33,33.26,33.31,197427.0,23.6613,23.704,23.6542,23.6897,197427.0
2017-06-20 10:00:00,33.32,33.36,33.3,33.32,331803.0,23.6969,23.7253,23.6826,23.6969,331803.0
2017-06-20 10:05:00,33.32,33.4,33.31,33.4,491766.0,23.6969,23.7538,23.6897,23.7538,491766.0
2017-06-20 10:10:00,33.4,33.46,33.39,33.44,423679.0,23.7538,23.7964,23.7466,23.7822,423679.0
2017-06-20 10:15:00,33.44,33.46,33.4,33.41,289583.0,23.7822,23.7964,23.7538,23.7609,289583.0
2017-06-20 10:20:00,33.41,33.47,33.4,33.45,215698.0,23.7609,23.8035,23.7538,23.7893,215698.0
2017-06-20 10:25:00,33.45,33.5,33.44,33.47,401327.0,23.7893,23.8249,23.7822,23.8035,401327.0
2017-06-20 10:30:00,33.47,33.47,33.4,33.43,228121.0,23.8035,23.8035,23.7538,23.7751,228121.0
2017-06-20 10:35:00,33.43,33.48,33.42,33.46,321213.0,23.7751,23.8107,23.768,23.7964,321213.0
2017-06-20 10:40:00,33.47,33.49,33.45,33.49,423740.0,23.8035,23.8178,23.7893,23.8178,423740.0
2017-06-20 10:45:00,33.49,33.5,33.47,33.49,375591.0,23.8178,23.8249,23.8035,23.8178,375591.0
2017-06-20 10:50:00,33.49,33.55,33.48,33.55,509218.0,23.8178,23.8604,23.8107,23.8604,509218.0
2017-06-20 10:55:00,33.55,33.56,33.5,33.51,428038.0,23.8604,23.8675,23.8249,23.832,428038.0
2017-06-20 11:00:00,33.51,33.51,33.49,33.5,370144.0,23.832,23.832,23.8178,23.8249,370144.0
2017-06-20 11:05:00,33.5,33.58,33.49,33.57,512079.0,23.8249,23.8818,23.8178,23.8747,512079.0
2017-06-20 11:10:00,33.57,33.6,33.57,33.59,332896.0,23.8747,23.896,23.8747,23.8889,332896.0
2017-06-20 11:15:00,33.59,33.67,33.58,33.65,408699.0,23.8889,23.9458,23.8818,23.9316,408699.0
2017-06-20 11:20:00,33.64,33.69,33.61,33.69,574476.0,23.9244,23.96,23.9031,23.96,574476.0
2017-06-20 11:25:00,33.68,33.72,33.68,33.7,1073537.0,23.9529,23.9813,23.9529,23.9671,1073537.0
2017-06-20 11:30:00,33.7,33.72,33.67,33.7,763685.0,23.9671,23.9813,23.9458,23.9671,763685.0
2017-06-20 11:35:00,33.7,33.71,33.68,33.7,406602.0,23.9671,23.9742,23.9529,23.9671,406602.0
2017-06-20 11:40:00,33.7,33.74,33.7,33.74,325731.0,23.9671,23.9956,23.9671,23.9956,325731.0
2017-06-20 11:45:00,33.74,33.75,33.71,33.73,736933.0,23.9956,24.0027,23.9742,23.9884,736933.0
2017-06-20 11:50:00,33.74,33.74,33.66,33.66,308248.0,23.9956,23.9956,23.9387,23.9387,308248.0
2017-06-20 11:55:00,33.66,33.68,33.63,33.65,250227.0,23.9387,23.9529,23.9173,23.9316,250227.0
2017-06-20 12:00:00,33.65,33.66,33.61,33.61,196160.0,23.9316,23.9387,23.9031,23.9031,196160.0
2017-06-20 12:05:00,33.61,33.62,33.58,33.61,155658.0,23.9031,23.9102,23.8818,23.9031,155658.0
2017-06-20 12:10:00,33.6,33.62,33.59,33.59,129098.0,23.896,23.9102,23.8889,23.8889,129098.0
2017-06-20 12:15:00,33.59,33.61,33.56,33.61,211971.0,23.8889,23.9031,23.8675,23.9031,211971.0
2017-06-20 12:20:00,33.61,33.64,33.59,33.63,272664.0,23.9031,23.9244,23.8889,23.9173,272664.0
2017-06-20 12:25:00,33.64,33.66,33.61,33.66,284638.0,23.9244,23.9387,23.9031,23.9387,284638.0
2017-06-20 12:30:00,33.66,33.66,33.63,33.65,201064.0,23.9387,23.9387,23.9173,23.9316,201064.0
2017-06-20 12:35:00,33.65,33.65,33.63,33.65,187794.0,23.9316,23.9316,23.9173,23.9316,187794.0
2017-06-20 12:40:00,33.64,33.67,33.64,33.66,155370.0,23.9244,23.9458,23.9244,23.9387,155370.0
2017-06-20 12:45:00,33.66,33.69,33.65,33.66,143220.0,23.9387,23.96,23.9316,23.9387,143220.0
2017-06-20 12:50:00,33.66,33.67,33.63,33.65,151094.0,23.9387,23.9458,23.9173,23.9316,151094.0
2017-06-20 12:55:00,33.65,33.68,33.64,33.66,170639.0,23.9316,23.9529,23.9244,23.9387,170639.0
2017-06-20 13:00:00,33.65,33.68,33.64,33.65,120866.0,23.9316,23.9529,23.9244,23.9316,120866.0
2017-06-20 13:05:00,33.65,33.65,33.63,33.65,301742.0,23.9316,23.9316,23.9173,23.9316,301742.0
2017-06-20 13:10:00,33.65,33.65,33.63,33.64,137362.0,23.9316,23.9316,23.9173,23.9244,137362.0
2017-06-20 13:15:00,33.65,33.67,33.63,33.66,354635.0,23.9316,23.9458,23.9173,23.9387,354635.0
2017-06-20 13:20:00,33.65,33.7,33.65,33.68,123593.0,23.9316,23.9671,23.9316,23.9529,123593.0
2017-06-20 13:25:00,33.68,33.68,33.63,33.66,184657.0,23.9529,23.9529,23.9173,23.9387,184657.0
2017-06-20 13:30:00,33.66,33.66,33.65,33.66,102144.0,23.9387,23.9387,23.9316,23.9387,102144.0
2017-06-20 13:35:00,33.66,33.66,33.65,33.66,81352.0,23.9387,23.9387,23.9316,23.9387,81352.0
2017-06-20 13:40:00,33.66,33.66,33.65,33.66,62174.0,23.9387,23.9387,23.9316,23.9387,62174.0
2017-06-20 13:45:00,33.65,33.67,33.65,33.65,314417.0,23.9316,23.9458,23.9316,23.9316,314417.0
2017-06-20 13:50:00,33.66,33.67,33.63,33.66,289508.0,23.9387,23.9458,23.9173,23.9387,289508.0
2017-06-20 13:55:00,33.66,33.68,33.65,33.67,114079.0,23.9387,23.9529,23.9316,23.9458,114079.0
2017-06-20 14:00:00,33.68,33.7,33.67,33.7,76728.0,23.9529,23.9671,23.9458,23.9671,76728.0
2017-06-20 14:05:00,33.7,33.72,33.69,33.7,280023.0,23.9671,23.9813,23.96,23.9671,280023.0
2017-06-20 14:10:00,33.7,33.7,33.68,33.69,94534.0,23.9671,23.9671,23.9529,23.96,94534.0
2017-06-20 14:15:00,33.69,33.7,33.68,33.7,221859.0,23.96,23.9671,23.9529,23.9671,221859.0
2017-06-20 14:20:00,33.69,33.7,33.69,33.7,62916.0,23.96,23.9671,23.96,23.9671,62916.0
2017-06-20 14:25:00,33.7,33.7,33.68,33.69,277911.0,23.9671,23.9671,23.9529,23.96,277911.0
2017-06-20 14:30:00,33.69,33.69,33.68,33.69,106496.0,23.96,23.96,23.9529,23.96,106496.0
2017-06-20 14:35:00,33.68,33.69,33.64,33.66,252405.0,23.9529,23.96,23.9244,23.9387,252405.0
2017-06-20 14:40:00,33.66,33.69,33.66,33.69,109761.0,23.9387,23.96,23.9387,23.96,109761.0
2017-06-20 14:45:00,33.69,33.69,33.65,33.66,160703.0,23.96,23.96,23.9316,23.9387,160703.0
2017-06-20 14:50:00,33.66,33.68,33.64,33.66,180302.0,23.9387,23.9529,23.9244,23.9387,180302.0
2017-06-20 14:55:00,33.66,33.67,33.64,33.66,217523.0,23.9387,23.9458,23.9244,23.9387,217523.0
2017-06-20 15:00:00,33.66,33.68,33.64,33.66,230567.0,23.9387,23.9529,23.9244,23.9387,230567.0
2017-06-20 15:05:00,33.66,33.67,33.63,33.64,193992.0,23.9387,23.9458,23.9173,23.9244,193992.0
2017-06-20 15:10:00,33.63,33.66,33.63,33.64,177085.0,23.9173,23.9387,23.9173,23.9244,177085.0
2017-06-20 15:15:00,33.63,33.64,33.61,33.62,147539.0,23.9173,23.9244,23.9031,23.9102,147539.0
2017-06-20 15:20:00,33.61,33.62,33.6,33.62,218946.0,23.9031,23.9102,23.896,23.9102,218946.0
2017-06-20 15:25:00,33.61,33.63,33.59,33.62,275113.0,23.9031,23.9173,23.8889,23.9102,275113.0
2017-06-20 15:30:00,33.62,33.62,33.59,33.61,159007.0,23.9102,23.9102,23.8889,23.9031,159007.0
2017-06-20 15:35:00,33.61,33.62,33.57,33.6,297103.0,23.9031,23.9102,23.8747,23.896,297103.0
2017-06-20 15:40:00,33.61,33.61,33.59,33.59,241657.0,23.9031,23.9031,23.8889,23.8889,241657.0
2017-06-20 15:45:00,33.59,33.6,33.57,33.58,438804.0,23.8889,23.896,23.8747,23.8818,438804.0
2017-06-20 15:50:00,33.59,33.6,33.57,33.59,456144.0,23.8889,23.896,23.8747,23.8889,456144.0
2017-06-20 15:55:00,33.58,33.59,33.55,33.57,1506632.0,23.8818,23.8889,23.8604,23.8747,1506632.0
2017-06-21 09:30:00,33.58,33.72,33.58,33.72,508013.0,23.8818,23.9813,23.8818,23.9813,508013.0
2017-06-21 09:35:00,33.71,33.79,33.71,33.74,401641.0,23.9742,24.0311,23.9742,23.9956,401641.0
2017-06-21 09:40:00,33.76,33.78,33.71,33.75,138894.0,24.0098,24.024,23.9742,24.0027,138894.0
2017-06-21 09:45:00,33.75,33.81,33.74,33.8,256332.0,24.0027,24.0453,23.9956,24.0382,256332.0
2017-06-21 09:50:00,33.8,33.85,33.75,33.76,137785.0,24.0382,24.0738,24.0027,24.0098,137785.0
2017-06-21 09:55:00,33.76,33.78,33.74,33.77,292291.0,24.0098,24.024,23.9956,24.0169,292291.0
2017-06-21 10:00:00,33.77,33.79,33.76,33.77,261956.0,24.0169,24.0311,24.0098,24.0169,261956.0
2017-06-21 10:05:00,33.76,33.85,33.76,33.84,387115.0,24.0098,24.0738,24.0098,24.0667,387115.0
2017-06-21 10:10:00,33.85,33.88,33.83,33.88,377253.0,24.0738,24.0951,24.0596,24.0951,377253.0
2017-06-21 10:15:00,33.88,33.91,33.86,33.88,435424.0,24.0951,24.1165,24.0809,24.0951,435424.0
2017-06-21 10:20:00,33.88,33.91,33.87,33.89,249174.0,24.0951,24.1165,24.088,24.1022,249174.0
2017-06-21 10:25:00,33.89,33.89,33.84,33.87,674744.0,24.1022,24.1022,24.0667,24.088,674744.0
2017-06-21 10:30:00,33.86,33.9,33.84,33.89,362384.0,24.0809,24.1094,24.0667,24.1022,362384.0
2017-06-21 10:35:00,33.88,33.94,33.88,33.94,435081.0,24.0951,24.1378,24.0951,24.1378,435081.0
2017-06-21 10:40:00,33.94,33.98,33.91,33.91,562219.0,24.1378,24.1662,24.1165,24.1165,562219.0
2017-06-21 10:45:00,33.91,33.92,33.86,33.89,237647.0,24.1165,24.1236,24.0809,24.1022,237647.0
2017-06-21 10:50:00,33.89,33.91,33.87,33.89,187854.0,24.1022,24.1165,24.088,24.1022,187854.0
2017-06-21 10:55:00,33.9,33.91,33.87,33.88,186398.0,24.1094,24.1165,24.088,24.0951,186398.0
2017-06-21 11:00:00,33.88,33.91,33.87,33.9,391020.0,24.0951,24.1165,24.088,24.1094,391020.0
2017-06-21 11:05:00,33.9,33.91,33.88,33.89,363332.0,24.1094,24.1165,24.0951,24.1022,363332.0
2017-06-21 11:10:00,33.9,33.93,33.89,33.93,149544.0,24.1094,24.1307,24.1022,24.1307,149544.0
2017-06-21 11:15:00,33.93,33.93,33.85,33.88,370148.0,24.1307,24.1307,24.0738,24.0951,370148.0
2017-06-21 11:20:00,33.88,33.9,33.84,33.89,397389.0,24.0951,24.1094,24.0667,24.1022,397389.0
2017-06-21 11:25:00,33.89,33.89,33.85,33.87,216021.0,24.1022,24.1022,24.0738,24.088,216021.0
2017-06-21 11:30:00,33.86,33.87,33.82,33.86,249936.0,24.0809,24.088,24.0525,24.0809,249936.0
2017-06-21 11:35:00,33.85,33.9,33.85,33.89,224530.0,24.0738,24.1094,24.0738,24.1022,224530.0
2017-06-21 11:40:00,33.89,33.93,33.88,33.91,217755.0,24.1022,24.1307,24.0951,24.1165,217755.0
2017-06-21 11:45:00,33.91,33.91,33.9,33.9,69828.0,24.1165,24.1165,24.1094,24.1094,69828.0
2017-06-21 11:50:00,33.9,33.95,33.9,33.95,945092.0,24.1094,24.1449,24.1094,24.1449,945092.0
2017-06-21 11:55:00,33.95,33.98,33.94,33.97,268106.0,24.1449,24.1662,24.1378,24.1591,268106.0
2017-06-21 12:00:00,33.97,34.02,33.96,34.02,825945.0,24.1591,24.1947,24.152,24.1947,825945.0
2017-06-21 12:05:00,34.02,34.03,34.0,34.02,316918.0,24.1947,24.2018,24.1805,24.1947,316918.0
2017-06-21 12:10:00,34.03,34.06,34.0,34.0,369385.0,24.2018,24.2231,24.1805,24.1805,369385.0
2017-06-21 12:15:00,34.0,34.01,33.98,33.99,172222.0,24.1805,24.1876,24.1662,24.1734,172222.0
2017-06-21 12:20:00,33.99,34.0,33.98,33.98,129989.0,24.1734,24.1805,24.1662,24.1662,129989.0
2017-06-21 12:25:00,33.98,34.0,33.97,34.0,217415.0,24.1662,24.1805,24.1591,24.1805,217415.0
2017-06-21 12:30:00,34.0,34.03,33.99,34.01,226052.0,24.1805,24.2018,24.1734,24.1876,226052.0
2017-06-21 12:35:00,34.0,34.01,33.97,34.0,159813.0,24.1805,24.1876,24.1591,24.1805,159813.0
2017-06-21 12:40:00,34.0,34.0,33.98,34.0,187324.0,24.1805,24.1805,24.1662,24.1805,187324.0
2017-06-21 12:45:00,34.0,34.02,33.99,34.0,133120.0,24.1805,24.1947,24.1734,24.1805,133120.0
2017-06-21 12:50:00,33.99,34.0,33.99,34.0,86085.0,24.1734,24.1805,24.1734,24.1805,86085.0
2017-06-21 12:55:00,34.0,34.0,33.98,34.0,139095.0,24.1805,24.1805,24.1662,24.1805,139095.0
2017-06-21 13:00:00,34.0,34.0,33.98,34.0,154500.0,24.1805,24.1805,24.1662,24.1805,154500.0
2017-06-21 13:05:00,34.0,34.0,33.97,34.0,303375.0,24.1805,24.1805,24.1591,24.1805,303375.0
2017-06-21 13:10:00,34.0,34.01,33.98,34.0,269852.0,24.1805,24.1876,24.1662,24.1805,269852.0
2017-06-21 13:15:00,34.0,34.01,33.99,34.01,126631.0,24.1805,24.1876,24.1734,24.1876,126631.0
2017-06-21 13:20:00,34.01,34.02,34.0,34.02,123235.0,24.1876,24.1947,24.1805,24.1947,123235.0
2017-06-21 13:25:00,34.02,34.02,33.99,33.99,148186.0,24.1947,24.1947,24.1734,24.1734,148186.0
2017-06-21 13:30:00,34.0,34.04,33.99,34.02,236835.0,24.1805,24.2089,24.1734,24.1947,236835.0
2017-06-21 13:35:00,34.02,34.03,34.01,34.01,62377.0,24.1947,24.2018,24.1876,24.1876,62377.0
2017-06-21 13:40:00,34.02,34.02,33.99,34.01,210536.0,24.1947,24.1947,24.1734,24.1876,210536.0
2017-06-21 13:45:00,34.01,34.01,34.0,34.01,176171.0,24.1876,24.1876,24.1805,24.1876,176171.0
2017-06-21 13:50:00,34.01,34.03,34.0,34.02,234733.0,24.1876,24.2018,24.1805,24.1947,234733.0
2017-06-21 13:55:00,34.02,34.03,34.01,34.02,302906.0,24.1947,24.2018,24.1876,24.1947,302906.0
2017-06-21 14:00:00,34.02,34.04,34.01,34.02,488712.0,24.1947,24.2089,24.1876,24.1947,488712.0
2017-06-21 14:05:00,34.02,34.04,34.02,34.04,173186.0,24.1947,24.2089,24.1947,24.2089,173186.0
2017-06-21 14:10:00,34.04,34.06,34.02,34.05,228351.0,24.2089,24.2231,24.1947,24.216,228351.0
2017-06-21 14:15:00,34.05,34.1,34.05,34.07,240709.0,24.216,24.2516,24.216,24.2303,240709.0
2017-06-21 14:20:00,34.07,34.08,34.05,34.05,157482.0,24.2303,24.2374,24.216,24.216,157482.0
2017-06-21 14:25:00,34.05,34.06,34.04,34.05,86479.0,24.216,24.2231,24.2089,24.216,86479.0
2017-06-21 14:30:00,34.04,34.06,34.04,34.06,191154.0,24.2089,24.2231,24.2089,24.2231,191154.0
2017-06-21 14:35:00,34.05,34.07,34.04,34.05,130983.0,24.216,24.2303,24.2089,24.216,130983.0
2017-06-21 14:40:00,34.05,34.06,34.03,34.04,195795.0,24.216,24.2231,24.2018,24.2089,195795.0
2017-06-21 14:45:00,34.04,34.04,34.02,34.03,151974.0,24.2089,24.2089,24.1947,24.2018,151974.0
2017-06-21 14:50:00,34.03,34.04,34.03,34.04,117292.0,24.2018,24.2089,24.2018,24.2089,117292.0
2017-06-21 14:55:00,34.03,34.07,34.03,34.07,145164.0,24.2018,24.2303,24.2018,24.2303,145164.0
2017-06-21 15:00:00,34.07,34.08,34.05,34.07,223346.0,24.2303,24.2374,24.216,24.2303,223346.0
2017-06-21 15:05:00,34.07,34.07,34.01,34.04,263864.0,24.2303,24.2303,24.1876,24.2089,263864.0
2017-06-21 15:10:00,34.03,34.07,34.02,34.06,253639.0,24.2018,24.2303,24.1947,24.2231,253639.0
2017-06-21 15:15:00,34.07,34.07,34.0,34.02,210660.0,24.2303,24.2303,24.1805,24.1947,210660.0
2017-06-21 15:20:00,34.02,34.03,33.96,33.99,208381.0,24.1947,24.2018,24.152,24.1734,208381.0
2017-06-21 15:25:00,33.98,33.99,33.95,33.95,148274.0,24.1662,24.1734,24.1449,24.1449,148274.0
2017-06-21 15:30:00,33.95,33.97,33.91,33.93,231347.0,24.1449,24.1591,24.1165,24.1307,231347.0
2017-06-21 15:35:00,33.92,33.92,33.89,33.91,375985.0,24.1236,24.1236,24.1022,24.1165,375985.0
2017-06-21 15:40:00,33.91,33.94,33.9,33.94,487703.0,24.1165,24.1378,24.1094,24.1378,487703.0
2017-06-21 15:45:00,33.93,33.94,33.93,33.94,384634.0,24.1307,24.1378,24.1307,24.1378,384634.0
2017-06-21 15:50:00,33.93,33.94,33.9,33.91,480794.0,24.1307,24.1378,24.1094,24.1165,480794.0
2017-06-21 15:55:00,33.91,33.91,33.87,33.88,1477419.0,24.1165,24.1165,24.088,24.0951,1477419.0
2017-06-22 09:30:00,33.95,34.05,33.92,34.04,642242.0,24.1449,24.216,24.1236,24.2089,642242.0
2017-06-22 09:35:00,34.04,34.08,34.03,34.03,305422.0,24.2089,24.2374,24.2018,24.2018,305422.0
2017-06-22 09:40:00,34.04,34.07,34.01,34.03,205104.0,24.2089,24.2303,24.1876,24.2018,205104.0
2017-06-22 09:45:00,34.04,34.08,34.03,34.05,356016.0,24.2089,24.2374,24.2018,24.216,356016.0
2017-06-22 09:50:00,34.05,34.18,34.05,34.09,453897.0,24.216,24.3085,24.216,24.2445,453897.0
2017-06-22 09:55:00,34.09,34.13,34.05,34.05,172405.0,24.2445,24.2729,24.216,24.216,172405.0
2017-06-22 10:00:00,34.05,34.12,34.03,34.11,290459.0,24.216,24.2658,24.2018,24.2587,290459.0
2017-06-22 10:05:00,34.1,34.14,34.08,34.09,231228.0,24.2516,24.28,24.2374,24.2445,231228.0
2017-06-22 10:10:00,34.09,34.12,34.06,34.12,136695.0,24.2445,24.2658,24.2231,24.2658,136695.0
2017-06-22 10:15:00,34.12,34.17,34.11,34.16,211992.0,24.2658,24.3014,24.2587,24.2943,211992.0
2017-06-22 10:20:00,34.17,34.17,34.14,34.17,156960.0,24.3014,24.3014,24.28,24.3014,156960.0
2017-06-22 10:25:00,34.16,34.18,34.15,34.18,150611.0,24.2943,24.3085,24.2871,24.3085,150611.0
2017-06-22 10:30:00,34.18,34.2,34.16,34.19,226803.0,24.3085,24.3227,24.2943,24.3156,226803.0
2017-06-22 10:35:00,34.19,34.21,34.18,34.2,293442.0,24.3156,24.3298,24.3085,24.3227,293442.0
2017-06-22 10:40:00,34.2,34.24,34.18,34.2,217159.0,24.3227,24.3512,24.3085,24.3227,217159.0
2017-06-22 10:45:00,34.2,34.21,34.15,34.2,300296.0,24.3227,24.3298,24.2871,24.3227,300296.0
2017-06-22 10:50:00,34.2,34.24,34.19,34.22,93676.0,24.3227,24.3512,24.3156,24.3369,93676.0
2017-06-22 10:55:00,34.22,34.25,34.22,34.23,271937.0,24.3369,24.3583,24.3369,24.344,271937.0
2017-06-22 11:00:00,34.23,34.3,34.22,34.29,395211.0,24.344,24.3938,24.3369,24.3867,395211.0
2017-06-22 11:05:00,34.3,34.34,34.28,34.33,364228.0,24.3938,24.4223,24.3796,24.4152,364228.0
2017-06-22 11:10:00,34.33,34.41,34.32,34.41,480522.0,24.4152,24.4721,24.4081,24.4721,480522.0
2017-06-22 11:15:00,34.41,34.43,34.4,34.43,299561.0,24.4721,24.4863,24.4649,24.4863,299561.0
2017-06-22 11:20:00,34.42,34.44,34.4,34.41,264076.0,24.4792,24.4934,24.4649,24.4721,264076.0
2017-06-22 11:25:00,34.41,34.48,34.4,34.44,320136.0,24.4721,24.5218,24.4649,24.4934,320136.0
2017-06-22 11:30:00,34.45,34.45,34.34,34.36,271876.0,24.5005,24.5005,24.4223,24.4365,271876.0
2017-06-22 11:35:00,34.36,34.37,34.28,34.29,267755.0,24.4365,24.4436,24.3796,24.3867,267755.0
2017-06-22 11:40:00,34.29,34.29,34.22,34.28,474452.0,24.3867,24.3867,24.3369,24.3796,474452.0
2017-06-22 11:45:00,34.28,34.3,34.25,34.29,174531.0,24.3796,24.3938,24.3583,24.3867,174531.0
2017-06-22 11:50:00,34.29,34.3,34.2,34.22,244137.0,24.3867,24.3938,24.3227,24.3369,244137.0
2017-06-22 11:55:00,34.22,34.23,34.19,34.2,205157.0,24.3369,24.344,24.3156,24.3227,205157.0
2017-06-22 12:00:00,34.2,34.28,34.2,34.28,131644.0,24.3227,24.3796,24.3227,24.3796,131644.0
2017-06-22 12:05:00,34.28,34.29,34.22,34.23,187277.0,24.3796,24.3867,24.3369,24.344,187277.0
2017-06-22 12:10:00,34.22,34.26,34.22,34.23,247666.0,24.3369,24.3654,24.3369,24.344,247666.0
2017-06-22 12:15:00,34.23,34.25,34.2,34.23,169667.0,24.344,24.3583,24.3227,24.344,169667.0
2017-06-22 12:20:00,34.23,34.29,34.21,34.29,218572.0,24.344,24.3867,24.3298,24.3867,218572.0
2017-06-22 12:25:00,34.29,34.32,34.28,34.3,279911.0,24.3867,24.4081,24.3796,24.3938,279911.0
2017-06-22 12:30:00,34.3,34.32,34.29,34.31,96324.0,24.3938,24.4081,24.3867,24.4009,96324.0
2017-06-22 12:35:00,34.32,34.33,34.28,34.3,148341.0,24.4081,24.4152,24.3796,24.3938,148341.0
2017-06-22 12:40:00,34.3,34.31,34.27,34.27,274155.0,24.3938,24.4009,24.3725,24.3725,274155.0
2017-06-22 12:45:00,34.28,34.31,34.27,34.29,94587.0,24.3796,24.4009,24.3725,24.3867,94587.0
2017-06-22 12:50:00,34.3,34.33,34.29,34.32,115635.0,24.3938,24.4152,24.3867,24.4081,115635.0
2017-06-22 12:55:00,34.32,34.33,34.3,34.3,112301.0,24.4081,24.4152,24.3938,24.3938,112301.0
2017-06-22 13:00:00,34.3,34.32,34.3,34.31,92377.0,24.3938,24.4081,24.3938,24.4009,92377.0
2017-06-22 13:05:00,34.32,34.33,34.3,34.3,121136.0,24.4081,24.4152,24.3938,24.3938,121136.0
2017-06-22 13:10:00,34.3,34.31,34.26,34.3,129166.0,24.3938,24.4009,24.3654,24.3938,129166.0
2017-06-22 13:15:00,34.3,34.31,34.28,34.29,98626.0,24.3938,24.4009,24.3796,24.3867,98626.0
2017-06-22 13:20:00,34.29,34.29,34.26,34.27,141725.0,24.3867,24.3867,24.3654,24.3725,141725.0
2017-06-22 13:25:00,34.27,34.29,34.22,34.22,182323.0,24.3725,24.3867,24.3369,24.3369,182323.0
2017-06-22 13:30:00,34.23,34.27,34.22,34.23,202410.0,24.344,24.3725,24.3369,24.344,202410.0
2017-06-22 13:35:00,34.23,34.25,34.2,34.2,108101.0,24.344,24.3583,24.3227,24.3227,108101.0
2017-06-22 13:40:00,34.21,34.24,34.2,34.23,161040.0,24.3298,24.3512,24.3227,24.344,161040.0
2017-06-22 13:45:00,34.23,34.26,34.22,34.25,137268.0,24.344,24.3654,24.3369,24.3583,137268.0
2017-06-22 13:50:00,34.26,34.26,34.23,34.25,136381.0,24.3654,24.3654,24.344,24.3583,136381.0
2017-06-22 13:55:00,34.25,34.27,34.24,34.24,182946.0,24.3583,24.3725,24.3512,24.3512,182946.0
2017-06-22 14:00:00,34.24,34.25,34.23,34.23,111868.0,24.3512,24.3583,24.344,24.344,111868.0
2017-06-22 14:05:00,34.24,34.25,34.23,34.23,119895.0,24.3512,24.3583,24.344,24.344,119895.0
2017-06-22 14:10:00,34.23,34.24,34.21,34.22,80604.0,24.344,24.3512,24.3298,24.3369,80604.0
2017-06-22 14:15:00,34.22,34.22,34.19,34.2,157066.0,24.3369,24.3369,24.3156,24.3227,157066.0
2017-06-22 14:20:00,34.2,34.21,34.18,34.2,135047.0,24.3227,24.3298,24.3085,24.3227,135047.0
2017-06-22 14:25:00,34.2,34.21,34.18,34.19,167404.0,24.3227,24.3298,24.3085,24.3156,167404.0
2017-06-22 14:30:00,34.18,34.22,34.18,34.22,132609.0,24.3085,24.3369,24.3085,24.3369,132609.0
2017-06-22 14:35:00,34.22,34.23,34.2,34.23,290127.0,24.3369,24.344,24.3227,24.344,290127.0
2017-06-22 14:40:00,34.23,34.24,34.21,34.24,78686.0,24.344,24.3512,24.3298,24.3512,78686.0
2017-06-22 14:45:00,34.23,34.24,34.22,34.23,53572.0,24.344,24.3512,24.3369,24.344,53572.0
2017-06-22 14:50:00,34.23,34.25,34.22,34.25,106652.0,24.344,24.3583,24.3369,24.3583,106652.0
2017-06-22 14:55:00,34.25,34.29,34.21,34.29,200195.0,24.3583,24.3867,24.3298,24.3867,200195.0
2017-06-22 15:00:00,34.29,34.29,34.25,34.26,151477.0,24.3867,24.3867,24.3583,24.3654,151477.0
2017-06-22 15:05:00,34.25,34.26,34.2,34.2,207515.0,24.3583,24.3654,24.3227,24.3227,207515.0
2017-06-22 15:10:00,34.2,34.2,34.18,34.19,92929.0,24.3227,24.3227,24.3085,24.3156,92929.0
2017-06-22 15:15:00,34.19,34.21,34.18,34.19,249438.0,24.3156,24.3298,24.3085,24.3156,249438.0
2017-06-22 15:20:00,34.18,34.21,34.18,34.2,260954.0,24.3085,24.3298,24.3085,24.3227,260954.0
2017-06-22 15:25:00,34.2,34.2,34.15,34.16,236463.0,24.3227,24.3227,24.2871,24.2943,236463.0
2017-06-22 15:30:00,34.16,34.16,34.13,34.15,361343.0,24.2943,24.2943,24.2729,24.2871,361343.0
2017-06-22 15:35:00,34.15,34.15,34.09,34.13,424199.0,24.2871,24.2871,24.2445,24.2729,424199.0
2017-06-22 15:40:00,34.13,34.13,34.1,34.11,313114.0,24.2729,24.2729,24.2516,24.2587,313114.0
2017-06-22 15:45:00,34.11,34.13,34.1,34.13,503454.0,24.2587,24.2729,24.2516,24.2729,503454.0
2017-06-22 15:50:00,34.13,34.13,34.12,34.13,499638.0,24.2729,24.2729,24.2658,24.2729,499638.0
2017-06-22 15:55:00,34.13,34.13,34.06,34.06,1687943.0,24.2729,24.2729,24.2231,24.2231,1687943.0
2017-06-23 09:30:00,34.08,34.09,34.03,34.04,347681.0,24.2374,24.2445,24.2018,24.2089,347681.0
2017-06-23 09:35:00,34.04,34.12,34.0,34.01,188589.0,24.2089,24.2658,24.1805,24.1876,188589.0
2017-06-23 09:40:00,34.01,34.07,34.0,34.05,309306.0,24.1876,24.2303,24.1805,24.216,309306.0
2017-06-23 09:45:00,34.05,34.09,34.02,34.08,100276.0,24.216,24.2445,24.1947,24.2374,100276.0
2017-06-23 09:50:00,34.09,34.11,34.08,34.08,220128.0,24.2445,24.2587,24.2374,24.2374,220128.0
2017-06-23 09:55:00,34.09,34.1,34.08,34.09,216291.0,24.2445,24.2516,24.2374,24.2445,216291.0
2017-06-23 10:00:00,34.09,34.13,34.06,34.11,323097.0,24.2445,24.2729,24.2231,24.2587,323097.0
2017-06-23 10:05:00,34.11,34.17,34.09,34.16,217340.0,24.2587,24.3014,24.2445,24.2943,217340.0
2017-06-23 10:10:00,34.16,34.22,34.15,34.18,331355.0,24.2943,24.3369,24.2871,24.3085,331355.0
2017-06-23 10:15:00,34.19,34.19,34.05,34.15,204080.0,24.3156,24.3156,24.216,24.2871,204080.0
2017-06-23 10:20:00,34.15,34.16,34.13,34.13,169067.0,24.2871,24.2943,24.2729,24.2729,169067.0
2017-06-23 10:25:00,34.13,34.15,34.09,34.1,251301.0,24.2729,24.2871,24.2445,24.2516,251301.0
2017-06-23 10:30:00,34.1,34.12,34.08,34.1,167546.0,24.2516,24.2658,24.2374,24.2516,167546.0
2017-06-23 10:35:00,34.09,34.11,34.04,34.05,359301.0,24.2445,24.2587,24.2089,24.216,359301.0
2017-06-23 10:40:00,34.04,34.11,34.03,34.11,508584.0,24.2089,24.2587,24.2018,24.2587,508584.0
2017-06-23 10:45:00,34.11,34.11,34.05,34.05,198408.0,24.2587,24.2587,24.216,24.216,198408.0
2017-06-23 10:50:00,34.05,34.09,34.04,34.06,120507.0,24.216,24.2445,24.2089,24.2231,120507.0
2017-06-23 10:55:00,34.07,34.07,34.02,34.02,129030.0,24.2303,24.2303,24.1947,24.1947,129030.0
2017-06-23 11:00:00,34.03,34.07,34.02,34.05,151137.0,24.2018,24.2303,24.1947,24.216,151137.0
2017-06-23 11:05:00,34.06,34.08,34.03,34.03,76208.0,24.2231,24.2374,24.2018,24.2018,76208.0
2017-06-23 11:10:00,34.03,34.05,34.02,34.05,123514.0,24.2018,24.216,24.1947,24.216,123514.0
2017-06-23 11:15:00,34.04,34.08,34.04,34.08,136183.0,24.2089,24.2374,24.2089,24.2374,136183.0
2017-06-23 11:20:00,34.07,34.1,34.07,34.1,153999.0,24.2303,24.2516,24.2303,24.2516,153999.0
2017-06-23 11:25:00,34.09,34.11,34.09,34.09,241956.0,24.2445,24.2587,24.2445,24.2445,241956.0
2017-06-23 11:30:00,34.09,34.11,34.06,34.07,158170.0,24.2445,24.2587,24.2231,24.2303,158170.0
2017-06-23 11:35:00,34.07,34.09,34.06,34.08,81353.0,24.2303,24.2445,24.2231,24.2374,81353.0
2017-06-23 11:40:00,34.08,34.09,34.06,34.09,167939.0,24.2374,24.2445,24.2231,24.2445,167939.0
2017-06-23 11:45:00,34.08,34.09,34.06,34.08,162247.0,24.2374,24.2445,24.2231,24.2374,162247.0
2017-06-23 11:50:00,34.08,34.11,34.06,34.1,193879.0,24.2374,24.2587,24.2231,24.2516,193879.0
2017-06-23 11:55:00,34.09,34.11,34.09,34.09,188943.0,24.2445,24.2587,24.2445,24.2445,188943.0
2017-06-23 12:00:00,34.09,34.11,34.09,34.11,66883.0,24.2445,24.2587,24.2445,24.2587,66883.0
2017-06-23 12:05:00,34.11,34.12,34.1,34.11,96250.0,24.2587,24.2658,24.2516,24.2587,96250.0
2017-06-23 12:10:00,34.11,34.12,34.09,34.1,180659.0,24.2587,24.2658,24.2445,24.2516,180659.0
2017-06-23 12:15:00,34.1,34.11,34.09,34.1,95515.0,24.2516,24.2587,24.2445,24.2516,95515.0
2017-06-23 12:20:00,34.11,34.14,34.1,34.11,152131.0,24.2587,24.28,24.2516,24.2587,152131.0
2017-06-23 12:25:00,34.11,34.13,34.1,34.13,94661.0,24.2587,24.2729,24.2516,24.2729,94661.0
2017-06-23 12:30:00,34.12,34.13,34.1,34.11,100227.0,24.2658,24.2729,24.2516,24.2587,100227.0
2017-06-23 12:35:00,34.11,34.11,34.07,34.11,159374.0,24.2587,24.2587,24.2303,24.2587,159374.0
2017-06-23 12:40:00,34.11,34.12,34.09,34.12,74184.0,24.2587,24.2658,24.2445,24.2658,74184.0
2017-06-23 12:45:00,34.11,34.11,34.08,34.09,64336.0,24.2587,24.2587,24.2374,24.2445,64336.0
2017-06-23 12:50:00,34.09,34.11,34.08,34.11,85634.0,24.2445,24.2587,24.2374,24.2587,85634.0
2017-06-23 12:55:00,34.11,34.11,34.08,34.09,53273.0,24.2587,24.2587,24.2374,24.2445,53273.0
2017-06-23 13:00:00,34.08,34.09,34.06,34.07,71004.0,24.2374,24.2445,24.2231,24.2303,71004.0
2017-06-23 13:05:00,34.06,34.08,34.06,34.08,58892.0,24.2231,24.2374,24.2231,24.2374,58892.0
2017-06-23 13:10:00,34.07,34.09,34.05,34.05,76834.0,24.2303,24.2445,24.216,24.216,76834.0
2017-06-23 13:15:00,34.05,34.06,34.04,34.04,139260.0,24.216,24.2231,24.2089,24.2089,139260.0
2017-06-23 13:20:00,34.05,34.07,34.04,34.07,172025.0,24.216,24.2303,24.2089,24.2303,172025.0
2017-06-23 13:25:00,34.07,34.12,34.06,34.09,131521.0,24.2303,24.2658,24.2231,24.2445,131521.0
2017-06-23 13:30:00,34.09,34.12,34.08,34.12,149988.0,24.2445,24.2658,24.2374,24.2658,149988.0
2017-06-23 13:35:00,34.12,34.15,34.11,34.14,113810.0,24.2658,24.2871,24.2587,24.28,113810.0
2017-06-23 13:40:00,34.14,34.15,34.11,34.12,223469.0,24.28,24.2871,24.2587,24.2658,223469.0
2017-06-23 13:45:00,34.12,34.12,34.07,34.1,177504.0,24.2658,24.2658,24.2303,24.2516,177504.0
2017-06-23 13:50:00,34.11,34.14,34.1,34.13,182739.0,24.2587,24.28,24.2516,24.2729,182739.0
2017-06-23 13:55:00,34.14,34.14,34.12,34.14,102484.0,24.28,24.28,24.2658,24.28,102484.0
2017-06-23 14:00:00,34.14,34.14,34.11,34.14,113799.0,24.28,24.28,24.2587,24.28,113799.0
2017-06-23 14:05:00,34.14,34.15,34.1,34.11,189543.0,24.28,24.2871,24.2516,24.2587,189543.0
2017-06-23 14:10:00,34.11,34.13,34.1,34.12,84709.0,24.2587,24.2729,24.2516,24.2658,84709.0
2017-06-23 14:15:00,34.12,34.15,34.11,34.13,72057.0,24.2658,24.2871,24.2587,24.2729,72057.0
2017-06-23 14:20:00,34.13,34.14,34.12,34.14,71482.0,24.2729,24.28,24.2658,24.28,71482.0
2017-06-23 14:25:00,34.13,34.14,34.09,34.1,117394.0,24.2729,24.28,24.2445,24.2516,117394.0
2017-06-23 14:30:00,34.1,34.12,34.08,34.12,130644.0,24.2516,24.2658,24.2374,24.2658,130644.0
2017-06-23 14:35:00,34.12,34.12,34.06,34.08,143163.0,24.2658,24.2658,24.2231,24.2374,143163.0
2017-06-23 14:40:00,34.07,34.12,34.07,34.09,179346.0,24.2303,24.2658,24.2303,24.2445,179346.0
2017-06-23 14:45:00,34.09,34.1,34.08,34.08,61913.0,24.2445,24.2516,24.2374,24.2374,61913.0
2017-06-23 14:50:00,34.08,34.09,34.04,34.07,232226.0,24.2374,24.2445,24.2089,24.2303,232226.0
2017-06-23 14:55:00,34.07,34.07,34.06,34.07,71286.0,24.2303,24.2303,24.2231,24.2303,71286.0
2017-06-23 15:00:00,34.07,34.07,34.04,34.05,147134.0,24.2303,24.2303,24.2089,24.216,147134.0
2017-06-23 15:05:00,34.04,34.06,34.03,34.04,125180.0,24.2089,24.2231,24.2018,24.2089,125180.0
2017-06-23 15:10:00,34.04,34.06,34.03,34.04,117089.0,24.2089,24.2231,24.2018,24.2089,117089.0
2017-06-23 15:15:00,34.04,34.05,34.01,34.05,219708.0,24.2089,24.216,24.1876,24.216,219708.0
2017-06-23 15:20:00,34.04,34.05,34.02,34.03,156953.0,24.2089,24.216,24.1947,24.2018,156953.0
2017-06-23 15:25:00,34.02,34.03,34.0,34.02,180793.0,24.1947,24.2018,24.1805,24.1947,180793.0
2017-06-23 15:30:00,34.02,34.03,34.01,34.02,309685.0,24.1947,24.2018,24.1876,24.1947,309685.0
2017-06-23 15:35:00,34.02,34.02,33.97,33.98,406635.0,24.1947,24.1947,24.1591,24.1662,406635.0
2017-06-23 15:40:00,33.98,34.07,33.98,34.06,410848.0,24.1662,24.2303,24.1662,24.2231,410848.0
2017-06-23 15:45:00,34.06,34.08,34.02,34.08,673051.0,24.2231,24.2374,24.1947,24.2374,673051.0
2017-06-23 15:50:00,34.08,34.15,34.07,34.14,647602.0,24.2374,24.2871,24.2303,24.28,647602.0
2017-06-23 15:55:00,34.14,34.2,34.14,34.16,2429078.0,24.28,24.3227,24.28,24.2943,2429078.0
2017-06-26 09:30:00,34.16,34.21,34.01,34.05,585925.0,24.2943,24.3298,24.1876,24.216,585925.0
2017-06-26 09:35:00,34.05,34.12,34.05,34.09,245072.0,24.216,24.2658,24.216,24.2445,245072.0
2017-06-26 09:40:00,34.09,34.12,34.06,34.11,268205.0,24.2445,24.2658,24.2231,24.2587,268205.0
2017-06-26 09:45:00,34.11,34.13,34.08,34.1,180917.0,24.2587,24.2729,24.2374,24.2516,180917.0
2017-06-26 09:50:00,34.1,34.12,34.09,34.11,175859.0,24.2516,24.2658,24.2445,24.2587,175859.0
2017-06-26 09:55:00,34.11,34.11,34.01,34.02,437880.0,24.2587,24.2587,24.1876,24.1947,437880.0
2017-06-26 10:00:00,34.02,34.02,33.96,34.01,509111.0,24.1947,24.1947,24.152,24.1876,509111.0
2017-06-26 10:05:00,34.0,34.01,33.98,33.98,479523.0,24.1805,24.1876,24.1662,24.1662,479523.0
2017-06-26 10:10:00,33.99,34.1,33.98,34.09,344390.0,24.1734,24.2516,24.1662,24.2445,344390.0
2017-06-26 10:15:00,34.1,34.15,34.09,34.09,256649.0,24.2516,24.2871,24.2445,24.2445,256649.0
2017-06-26 10:20:00,34.09,34.14,34.08,34.11,184006.0,24.2445,24.28,24.2374,24.2587,184006.0
2017-06-26 10:25:00,34.1,34.13,34.09,34.12,264190.0,24.2516,24.2729,24.2445,24.2658,264190.0
2017-06-26 10:30:00,34.11,34.12,34.08,34.09,143959.0,24.2587,24.2658,24.2374,24.2445,143959.0
2017-06-26 10:35:00,34.09,34.1,34.02,34.02,190149.0,24.2445,24.2516,24.1947,24.1947,190149.0
2017-06-26 10:40:00,34.02,34.05,34.01,34.03,127994.0,24.1947,24.216,24.1876,24.2018,127994.0
2017-06-26 10:45:00,34.02,34.05,33.99,34.04,146794.0,24.1947,24.216,24.1734,24.2089,146794.0
2017-06-26 10:50:00,34.04,34.09,34.03,34.07,129253.0,24.2089,24.2445,24.2018,24.2303,129253.0
2017-06-26 10:55:00,34.06,34.12,34.03,34.11,99038.0,24.2231,24.2658,24.2018,24.2587,99038.0
2017-06-26 11:00:00,34.11,34.11,34.05,34.09,213361.0,24.2587,24.2587,24.216,24.2445,213361.0
2017-06-26 11:05:00,34.09,34.13,34.07,34.12,205798.0,24.2445,24.2729,24.2303,24.2658,205798.0
2017-06-26 11:10:00,34.12,34.13,34.09,34.09,131352.0,24.2658,24.2729,24.2445,24.2445,131352.0
2017-06-26 11:15:00,34.09,34.11,34.05,34.05,118739.0,24.2445,24.2587,24.216,24.216,118739.0
2017-06-26 11:20:00,34.06,34.08,34.03,34.08,97010.0,24.2231,24.2374,24.2018,24.2374,97010.0
2017-06-26 11:25:00,34.07,34.09,34.05,34.05,94253.0,24.2303,24.2445,24.216,24.216,94253.0
2017-06-26 11:30:00,34.05,34.07,34.02,34.05,106945.0,24.216,24.2303,24.1947,24.216,106945.0
2017-06-26 11:35:00,34.05,34.06,34.03,34.04,64264.0,24.216,24.2231,24.2018,24.2089,64264.0
2017-06-26 11:40:00,34.04,34.06,34.03,34.05,74113.0,24.2089,24.2231,24.2018,24.216,74113.0
2017-06-26 11:45:00,34.05,34.1,34.05,34.09,64421.0,24.216,24.2516,24.216,24.2445,64421.0
2017-06-26 11:50:00,34.1,34.13,34.08,34.12,136595.0,24.2516,24.2729,24.2374,24.2658,136595.0
2017-06-26 11:55:00,34.12,34.15,34.11,34.15,103979.0,24.2658,24.2871,24.2587,24.2871,103979.0
2017-06-26 12:00:00,34.15,34.15,34.12,34.13,85260.0,24.2871,24.2871,24.2658,24.2729,85260.0
2017-06-26 12:05:00,34.13,34.13,34.09,34.11,114810.0,24.2729,24.2729,24.2445,24.2587,114810.0
2017-06-26 12:10:00,34.1,34.11,34.05,34.05,149216.0,24.2516,24.2587,24.216,24.216,149216.0
2017-06-26 12:15:00,34.05,34.08,34.05,34.07,97173.0,24.216,24.2374,24.216,24.2303,97173.0
2017-06-26 12:20:00,34.07,34.08,34.07,34.08,42497.0,24.2303,24.2374,24.2303,24.2374,42497.0
2017-06-26 12:25:00,34.08,34.1,34.07,34.1,54819.0,24.2374,24.2516,24.2303,24.2516,54819.0
2017-06-26 12:30:00,34.1,34.11,34.08,34.1,87543.0,24.2516,24.2587,24.2374,24.2516,87543.0
2017-06-26 12:35:00,34.1,34.15,34.1,34.15,88522.0,24.2516,24.2871,24.2516,24.2871,88522.0
2017-06-26 12:40:00,34.14,34.15,34.13,34.14,44272.0,24.28,24.2871,24.2729,24.28,44272.0
2017-06-26 12:45:00,34.15,34.15,34.13,34.15,58797.0,24.2871,24.2871,24.2729,24.2871,58797.0
2017-06-26 12:50:00,34.15,34.17,34.14,34.16,132719.0,24.2871,24.3014,24.28,24.2943,132719.0
2017-06-26 12:55:00,34.16,34.16,34.1,34.11,106025.0,24.2943,24.2943,24.2516,24.2587,106025.0
2017-06-26 13:00:00,34.11,34.13,34.1,34.11,94579.0,24.2587,24.2729,24.2516,24.2587,94579.0
2017-06-26 13:05:00,34.12,34.14,34.11,34.14,88507.0,24.2658,24.28,24.2587,24.28,88507.0
2017-06-26 13:10:00,34.14,34.14,34.1,34.11,113160.0,24.28,24.28,24.2516,24.2587,113160.0
2017-06-26 13:15:00,34.11,34.11,34.09,34.1,71117.0,24.2587,24.2587,24.2445,24.2516,71117.0
2017-06-26 13:20:00,34.11,34.11,34.1,34.11,55659.0,24.2587,24.2587,24.2516,24.2587,55659.0
2017-06-26 13:25:00,34.11,34.12,34.1,34.11,77152.0,24.2587,24.2658,24.2516,24.2587,77152.0
2017-06-26 13:30:00,34.11,34.12,34.09,34.11,105036.0,24.2587,24.2658,24.2445,24.2587,105036.0
2017-06-26 13:35:00,34.11,34.14,34.1,34.13,124768.0,24.2587,24.28,24.2516,24.2729,124768.0
2017-06-26 13:40:00,34.13,34.14,34.09,34.09,92093.0,24.2729,24.28,24.2445,24.2445,92093.0
2017-06-26 13:45:00,34.09,34.11,34.08,34.09,145387.0,24.2445,24.2587,24.2374,24.2445,145387.0
2017-06-26 13:50:00,34.09,34.1,34.07,34.08,77214.0,24.2445,24.2516,24.2303,24.2374,77214.0
2017-06-26 13:55:00,34.08,34.08,34.06,34.07,93287.0,24.2374,24.2374,24.2231,24.2303,93287.0
2017-06-26 14:00:00,34.06,34.08,34.05,34.08,69007.0,24.2231,24.2374,24.216,24.2374,69007.0
2017-06-26 14:05:00,34.08,34.09,34.07,34.09,35888.0,24.2374,24.2445,24.2303,24.2445,35888.0
2017-06-26 14:10:00,34.09,34.09,34.05,34.05,80890.0,24.2445,24.2445,24.216,24.216,80890.0
2017-06-26 14:15:00,34.05,34.07,34.04,34.07,72844.0,24.216,24.2303,24.2089,24.2303,72844.0
2017-06-26 14:20:00,34.07,34.07,34.06,34.06,34368.0,24.2303,24.2303,24.2231,24.2231,34368.0
2017-06-26 14:25:00,34.06,34.1,34.06,34.09,91572.0,24.2231,24.2516,24.2231,24.2445,91572.0
2017-06-26 14:30:00,34.09,34.1,34.07,34.09,52379.0,24.2445,24.2516,24.2303,24.2445,52379.0
2017-06-26 14:35:00,34.09,34.09,34.07,34.08,46041.0,24.2445,24.2445,24.2303,24.2374,46041.0
2017-06-26 14:40:00,34.08,34.1,34.07,34.08,58229.0,24.2374,24.2516,24.2303,24.2374,58229.0
2017-06-26 14:45:00,34.08,34.1,34.05,34.1,102064.0,24.2374,24.2516,24.216,24.2516,102064.0
2017-06-26 14:50:00,34.09,34.11,34.08,34.09,83473.0,24.2445,24.2587,24.2374,24.2445,83473.0
2017-06-26 14:55:00,34.09,34.09,34.07,34.08,72830.0,24.2445,24.2445,24.2303,24.2374,72830.0
2017-06-26 15:00:00,34.08,34.09,34.06,34.09,171701.0,24.2374,24.2445,24.2231,24.2445,171701.0
2017-06-26 15:05:00,34.09,34.09,34.07,34.09,70769.0,24.2445,24.2445,24.2303,24.2445,70769.0
2017-06-26 15:10:00,34.09,34.12,34.08,34.11,59298.0,24.2445,24.2658,24.2374,24.2587,59298.0
2017-06-26 15:15:00,34.12,34.12,34.07,34.09,96604.0,24.2658,24.2658,24.2303,24.2445,96604.0
2017-06-26 15:20:00,34.09,34.1,34.06,34.08,86173.0,24.2445,24.2516,24.2231,24.2374,86173.0
2017-06-26 15:25:00,34.08,34.1,34.07,34.09,78477.0,24.2374,24.2516,24.2303,24.2445,78477.0
2017-06-26 15:30:00,34.09,34.1,34.08,34.09,57275.0,24.2445,24.2516,24.2374,24.2445,57275.0
2017-06-26 15:35:00,34.09,34.1,34.06,34.09,162947.0,24.2445,24.2516,24.2231,24.2445,162947.0
2017-06-26 15:40:00,34.09,34.09,34.08,34.08,93112.0,24.2445,24.2445,24.2374,24.2374,93112.0
2017-06-26 15:45:00,34.08,34.09,34.08,34.08,167848.0,24.2374,24.2445,24.2374,24.2374,167848.0
2017-06-26 15:50:00,34.08,34.09,34.05,34.05,358506.0,24.2374,24.2445,24.216,24.216,358506.0
2017-06-26 15:55:00,34.05,34.07,34.03,34.05,1044453.0,24.216,24.2303,24.2018,24.216,1044453.0
2017-06-27 09:30:00,34.13,34.13,34.0,34.0,443398.0,24.2729,24.2729,24.1805,24.1805,443398.0
2017-06-27 09:35:00,34.0,34.02,33.91,33.93,200802.0,24.1805,24.1947,24.1165,24.1307,200802.0
2017-06-27 09:40:00,33.93,33.93,33.87,33.87,262053.0,24.1307,24.1307,24.088,24.088,262053.0
2017-06-27 09:45:00,33.87,33.95,33.84,33.95,192345.0,24.088,24.1449,24.0667,24.1449,192345.0
2017-06-27 09:50:00,33.95,33.96,33.9,33.93,94966.0,24.1449,24.152,24.1094,24.1307,94966.0
2017-06-27 09:55:00,33.92,33.95,33.91,33.94,104969.0,24.1236,24.1449,24.1165,24.1378,104969.0
2017-06-27 10:00:00,33.94,33.94,33.86,33.88,119636.0,24.1378,24.1378,24.0809,24.0951,119636.0
2017-06-27 10:05:00,33.88,33.91,33.87,33.88,120091.0,24.0951,24.1165,24.088,24.0951,120091.0
2017-06-27 10:10:00,33.88,33.95,33.85,33.95,454684.0,24.0951,24.1449,24.0738,24.1449,454684.0
2017-06-27 10:15:00,33.95,33.99,33.92,33.98,154009.0,24.1449,24.1734,24.1236,24.1662,154009.0
2017-06-27 10:20:00,33.97,33.98,33.92,33.93,89976.0,24.1591,24.1662,24.1236,24.1307,89976.0
2017-06-27 10:25:00,33.93,33.94,33.87,33.89,184574.0,24.1307,24.1378,24.088,24.1022,184574.0
2017-06-27 10:30:00,33.89,33.94,33.88,33.94,148000.0,24.1022,24.1378,24.0951,24.1378,148000.0
2017-06-27 10:35:00,33.93,33.94,33.92,33.94,73703.0,24.1307,24.1378,24.1236,24.1378,73703.0
2017-06-27 10:40:00,33.94,34.0,33.93,33.99,155802.0,24.1378,24.1805,24.1307,24.1734,155802.0
2017-06-27 10:45:00,33.98,33.99,33.96,33.98,170885.0,24.1662,24.1734,24.152,24.1662,170885.0
2017-06-27 10:50:00,33.98,34.0,33.96,34.0,187524.0,24.1662,24.1805,24.152,24.1805,187524.0
2017-06-27 10:55:00,34.0,34.01,33.99,33.99,76499.0,24.1805,24.1876,24.1734,24.1734,76499.0
2017-06-27 11:00:00,33.99,34.01,33.96,34.0,188397.0,24.1734,24.1876,24.152,24.1805,188397.0
2017-06-27 11:05:00,34.0,34.02,33.97,33.98,91291.0,24.1805,24.1947,24.1591,24.1662,91291.0
2017-06-27 11:10:00,33.98,34.01,33.97,34.01,154820.0,24.1662,24.1876,24.1591,24.1876,154820.0
2017-06-27 11:15:00,34.01,34.05,34.0,34.02,115385.0,24.1876,24.216,24.1805,24.1947,115385.0
2017-06-27 11:20:00,34.02,34.03,33.99,34.02,128251.0,24.1947,24.2018,24.1734,24.1947,128251.0
2017-06-27 11:25:00,34.02,34.02,33.98,33.99,139761.0,24.1947,24.1947,24.1662,24.1734,139761.0
2017-06-27 11:30:00,33.99,34.03,33.98,34.02,187753.0,24.1734,24.2018,24.1662,24.1947,187753.0
2017-06-27 11:35:00,34.02,34.07,34.01,34.06,163976.0,24.1947,24.2303,24.1876,24.2231,163976.0
2017-06-27 11:40:00,34.07,34.07,34.03,34.05,68062.0,24.2303,24.2303,24.2018,24.216,68062.0
2017-06-27 11:45:00,34.05,34.06,34.01,34.03,115254.0,24.216,24.2231,24.1876,24.2018,115254.0
2017-06-27 11:50:00,34.03,34.04,33.99,34.0,177084.0,24.2018,24.2089,24.1734,24.1805,177084.0
2017-06-27 11:55:00,34.0,34.03,33.99,34.03,168729.0,24.1805,24.2018,24.1734,24.2018,168729.0
2017-06-27 12:00:00,34.02,34.05,34.02,34.02,58948.0,24.1947,24.216,24.1947,24.1947,58948.0
2017-06-27 12:05:00,34.02,34.04,34.01,34.02,48272.0,24.1947,24.2089,24.1876,24.1947,48272.0
2017-06-27 12:10:00,34.02,34.02,33.98,33.98,83321.0,24.1947,24.1947,24.1662,24.1662,83321.0
2017-06-27 12:15:00,33.99,33.99,33.94,33.95,487513.0,24.1734,24.1734,24.1378,24.1449,487513.0
2017-06-27 12:20:00,33.95,33.98,33.94,33.95,104873.0,24.1449,24.1662,24.1378,24.1449,104873.0
2017-06-27 12:25:00,33.95,33.98,33.95,33.97,213362.0,24.1449,24.1662,24.1449,24.1591,213362.0
2017-06-27 12:30:00,33.98,34.0,33.97,33.99,97009.0,24.1662,24.1805,24.1591,24.1734,97009.0
2017-06-27 12:35:00,34.0,34.0,33.95,33.96,74366.0,24.1805,24.1805,24.1449,24.152,74366.0
2017-06-27 12:40:00,33.97,34.0,33.95,33.98,90606.0,24.1591,24.1805,24.1449,24.1662,90606.0
2017-06-27 12:45:00,33.97,34.0,33.97,34.0,89442.0,24.1591,24.1805,24.1591,24.1805,89442.0
2017-06-27 12:50:00,34.0,34.02,33.99,34.0,119950.0,24.1805,24.1947,24.1734,24.1805,119950.0
2017-06-27 12:55:00,34.0,34.03,33.99,34.02,95548.0,24.1805,24.2018,24.1734,24.1947,95548.0
2017-06-27 13:00:00,34.02,34.02,34.01,34.02,37227.0,24.1947,24.1947,24.1876,24.1947,37227.0
2017-06-27 13:05:00,34.02,34.03,33.99,34.01,188694.0,24.1947,24.2018,24.1734,24.1876,188694.0
2017-06-27 13:10:00,34.01,34.03,34.0,34.02,28998.0,24.1876,24.2018,24.1805,24.1947,28998.0
2017-06-27 13:15:00,34.02,34.03,33.99,34.01,143747.0,24.1947,24.2018,24.1734,24.1876,143747.0
2017-06-27 13:20:00,34.02,34.02,33.99,34.0,81440.0,24.1947,24.1947,24.1734,24.1805,81440.0
2017-06-27 13:25:00,33.99,34.01,33.99,34.0,40942.0,24.1734,24.1876,24.1734,24.1805,40942.0
2017-06-27 13:30:00,34.0,34.02,33.97,33.98,57927.0,24.1805,24.1947,24.1591,24.1662,57927.0
2017-06-27 13:35:00,33.98,33.98,33.91,33.93,141157.0,24.1662,24.1662,24.1165,24.1307,141157.0
2017-06-27 13:40:00,33.92,33.94,33.91,33.91,79656.0,24.1236,24.1378,24.1165,24.1165,79656.0
2017-06-27 13:45:00,33.91,33.93,33.88,33.93,153978.0,24.1165,24.1307,24.0951,24.1307,153978.0
2017-06-27 13:50:00,33.92,33.94,33.91,33.91,58098.0,24.1236,24.1378,24.1165,24.1165,58098.0
2017-06-27 13:55:00,33.92,33.94,33.9,33.93,78973.0,24.1236,24.1378,24.1094,24.1307,78973.0
2017-06-27 14:00:00,33.93,33.94,33.88,33.89,147008.0,24.1307,24.1378,24.0951,24.1022,147008.0
2017-06-27 14:05:00,33.9,33.91,33.88,33.88,117442.0,24.1094,24.1165,24.0951,24.0951,117442.0
2017-06-27 14:10:00,33.89,33.91,33.87,33.91,232772.0,24.1022,24.1165,24.088,24.1165,232772.0
2017-06-27 14:15:00,33.91,33.95,33.89,33.94,129407.0,24.1165,24.1449,24.1022,24.1378,129407.0
2017-06-27 14:20:00,33.94,33.94,33.91,33.92,73934.0,24.1378,24.1378,24.1165,24.1236,73934.0
2017-06-27 14:25:00,33.92,33.97,33.92,33.95,111462.0,24.1236,24.1591,24.1236,24.1449,111462.0
2017-06-27 14:30:00,33.95,33.97,33.95,33.96,80166.0,24.1449,24.1591,24.1449,24.152,80166.0
2017-06-27 14:35:00,33.96,33.97,33.93,33.94,94994.0,24.152,24.1591,24.1307,24.1378,94994.0
2017-06-27 14:40:00,33.94,33.96,33.93,33.96,63578.0,24.1378,24.152,24.1307,24.152,63578.0
2017-06-27 14:45:00,33.95,33.96,33.95,33.95,54436.0,24.1449,24.152,24.1449,24.1449,54436.0
2017-06-27 14:50:00,33.95,33.96,33.93,33.93,82492.0,24.1449,24.152,24.1307,24.1307,82492.0
2017-06-27 14:55:00,33.94,33.94,33.88,33.89,187471.0,24.1378,24.1378,24.0951,24.1022,187471.0
2017-06-27 15:00:00,33.89,33.89,33.86,33.87,186172.0,24.1022,24.1022,24.0809,24.088,186172.0
2017-06-27 15:05:00,33.87,33.88,33.85,33.86,86694.0,24.088,24.0951,24.0738,24.0809,86694.0
2017-06-27 15:10:00,33.85,33.87,33.85,33.87,111191.0,24.0738,24.088,24.0738,24.088,111191.0
2017-06-27 15:15:00,33.87,33.89,33.86,33.89,177209.0,24.088,24.1022,24.0809,24.1022,177209.0
2017-06-27 15:20:00,33.89,33.9,33.87,33.87,127237.0,24.1022,24.1094,24.088,24.088,127237.0
2017-06-27 15:25:00,33.88,33.88,33.84,33.86,114022.0,24.0951,24.0951,24.0667,24.0809,114022.0
2017-06-27 15:30:00,33.86,33.86,33.81,33.82,215714.0,24.0809,24.0809,24.0453,24.0525,215714.0
2017-06-27 15:35:00,33.82,33.86,33.81,33.86,204252.0,24.0525,24.0809,24.0453,24.0809,204252.0
2017-06-27 15:40:00,33.85,33.85,33.81,33.83,224393.0,24.0738,24.0738,24.0453,24.0596,224393.0
2017-06-27 15:45:00,33.83,33.86,33.81,33.83,317316.0,24.0596,24.0809,24.0453,24.0596,317316.0
2017-06-27 15:50:00,33.82,33.83,33.79,33.8,409649.0,24.0525,24.0596,24.0311,24.0382,409649.0
2017-06-27 15:55:00,33.8,33.8,33.75,33.78,1278981.0,24.0382,24.0382,24.0027,24.024,1278981.0
2017-06-28 09:30:00,33.86,33.99,33.86,33.88,401220.0,24.0809,24.1734,24.0809,24.0951,401220.0
2017-06-28 09:35:00,33.87,33.89,33.77,33.79,175250.0,24.088,24.1022,24.0169,24.0311,175250.0
2017-06-28 09:40:00,33.79,33.82,33.77,33.78,221976.0,24.0311,24.0525,24.0169,24.024,221976.0
2017-06-28 09:45:00,33.78,33.81,33.71,33.74,167510.0,24.024,24.0453,23.9742,23.9956,167510.0
2017-06-28 09:50:00,33.73,33.76,33.72,33.76,176370.0,23.9884,24.0098,23.9813,24.0098,176370.0
2017-06-28 09:55:00,33.76,33.78,33.74,33.75,247768.0,24.0098,24.024,23.9956,24.0027,247768.0
2017-06-28 10:00:00,33.75,33.76,33.72,33.74,120080.0,24.0027,24.0098,23.9813,23.9956,120080.0
2017-06-28 10:05:00,33.74,33.82,33.73,33.81,219352.0,23.9956,24.0525,23.9884,24.0453,219352.0
2017-06-28 10:10:00,33.81,33.82,33.77,33.79,125291.0,24.0453,24.0525,24.0169,24.0311,125291.0
2017-06-28 10:15:00,33.78,33.82,33.78,33.8,318440.0,24.024,24.0525,24.024,24.0382,318440.0
2017-06-28 10:20:00,33.8,33.81,33.73,33.73,173587.0,24.0382,24.0453,23.9884,23.9884,173587.0
2017-06-28 10:25:00,33.73,33.75,33.73,33.73,171510.0,23.9884,24.0027,23.9884,23.9884,171510.0
2017-06-28 10:30:00,33.74,33.77,33.73,33.75,206736.0,23.9956,24.0169,23.9884,24.0027,206736.0
2017-06-28 10:35:00,33.75,33.76,33.73,33.74,162670.0,24.0027,24.0098,23.9884,23.9956,162670.0
2017-06-28 10:40:00,33.74,33.75,33.73,33.73,184941.0,23.9956,24.0027,23.9884,23.9884,184941.0
2017-06-28 10:45:00,33.73,33.74,33.7,33.7,136771.0,23.9884,23.9956,23.9671,23.9671,136771.0
2017-06-28 10:50:00,33.7,33.72,33.67,33.71,184926.0,23.9671,23.9813,23.9458,23.9742,184926.0
2017-06-28 10:55:00,33.7,33.71,33.67,33.68,189177.0,23.9671,23.9742,23.9458,23.9529,189177.0
2017-06-28 11:00:00,33.68,33.71,33.67,33.7,139298.0,23.9529,23.9742,23.9458,23.9671,139298.0
2017-06-28 11:05:00,33.7,33.7,33.65,33.67,178894.0,23.9671,23.9671,23.9316,23.9458,178894.0
2017-06-28 11:10:00,33.68,33.73,33.67,33.72,153571.0,23.9529,23.9884,23.9458,23.9813,153571.0
2017-06-28 11:15:00,33.72,33.75,33.72,33.75,196719.0,23.9813,24.0027,23.9813,24.0027,196719.0
2017-06-28 11:20:00,33.75,33.75,33.74,33.75,57252.0,24.0027,24.0027,23.9956,24.0027,57252.0
2017-06-28 11:25:00,33.74,33.75,33.7,33.74,198464.0,23.9956,24.0027,23.9671,23.9956,198464.0
2017-06-28 11:30:00,33.73,33.74,33.71,33.73,89046.0,23.9884,23.9956,23.9742,23.9884,89046.0
2017-06-28 11:35:00,33.73,33.75,33.71,33.75,67955.0,23.9884,24.0027,23.9742,24.0027,67955.0
2017-06-28 11:40:00,33.75,33.75,33.74,33.75,91951.0,24.0027,24.0027,23.9956,24.0027,91951.0
2017-06-28 11:45:00,33.75,33.77,33.74,33.74,114599.0,24.0027,24.0169,23.9956,23.9956,114599.0
2017-06-28 11:50:00,33.75,33.77,33.74,33.75,154216.0,24.0027,24.0169,23.9956,24.0027,154216.0
2017-06-28 11:55:00,33.75,33.76,33.74,33.75,107871.0,24.0027,24.0098,23.9956,24.0027,107871.0
2017-06-28 12:00:00,33.76,33.76,33.71,33.72,88543.0,24.0098,24.0098,23.9742,23.9813,88543.0
2017-06-28 12:05:00,33.72,33.72,33.71,33.71,55577.0,23.9813,23.9813,23.9742,23.9742,55577.0
2017-06-28 12:10:00,33.72,33.74,33.71,33.73,77664.0,23.9813,23.9956,23.9742,23.9884,77664.0
2017-06-28 12:15:00,33.72,33.74,33.71,33.71,129734.0,23.9813,23.9956,23.9742,23.9742,129734.0
2017-06-28 12:20:00,33.72,33.72,33.67,33.68,92642.0,23.9813,23.9813,23.9458,23.9529,92642.0
2017-06-28 12:25:00,33.68,33.69,33.66,33.67,92091.0,23.9529,23.96,23.9387,23.9458,92091.0
2017-06-28 12:30:00,33.66,33.67,33.65,33.66,99026.0,23.9387,23.9458,23.9316,23.9387,99026.0
2017-06-28 12:35:00,33.66,33.68,33.66,33.68,46477.0,23.9387,23.9529,23.9387,23.9529,46477.0
2017-06-28 12:40:00,33.68,33.7,33.67,33.68,85758.0,23.9529,23.9671,23.9458,23.9529,85758.0
2017-06-28 12:45:00,33.69,33.71,33.67,33.69,109981.0,23.96,23.9742,23.9458,23.96,109981.0
2017-06-28 12:50:00,33.69,33.69,33.66,33.67,74114.0,23.96,23.96,23.9387,23.9458,74114.0
2017-06-28 12:55:00,33.68,33.68,33.66,33.66,88193.0,23.9529,23.9529,23.9387,23.9387,88193.0
2017-06-28 13:00:00,33.66,33.68,33.66,33.66,92375.0,23.9387,23.9529,23.9387,23.9387,92375.0
2017-06-28 13:05:00,33.66,33.7,33.66,33.7,57663.0,23.9387,23.9671,23.9387,23.9671,57663.0
2017-06-28 13:10:00,33.7,33.7,33.69,33.7,46951.0,23.9671,23.9671,23.96,23.9671,46951.0
2017-06-28 13:15:00,33.7,33.73,33.69,33.73,77638.0,23.9671,23.9884,23.96,23.9884,77638.0
2017-06-28 13:20:00,33.73,33.73,33.71,33.72,70519.0,23.9884,23.9884,23.9742,23.9813,70519.0
2017-06-28 13:25:00,33.73,33.74,33.72,33.73,75734.0,23.9884,23.9956,23.9813,23.9884,75734.0
2017-06-28 13:30:00,33.73,33.74,33.7,33.71,56298.0,23.9884,23.9956,23.9671,23.9742,56298.0
2017-06-28 13:35:00,33.71,33.72,33.69,33.72,63484.0,23.9742,23.9813,23.96,23.9813,63484.0
2017-06-28 13:40:00,33.71,33.75,33.71,33.73,103439.0,23.9742,24.0027,23.9742,23.9884,103439.0
2017-06-28 13:45:00,33.74,33.75,33.73,33.73,133014.0,23.9956,24.0027,23.9884,23.9884,133014.0
2017-06-28 13:50:00,33.74,33.75,33.73,33.75,72984.0,23.9956,24.0027,23.9884,24.0027,72984.0
2017-06-28 13:55:00,33.74,33.75,33.73,33.73,134867.0,23.9956,24.0027,23.9884,23.9884,134867.0
2017-06-28 14:00:00,33.73,33.75,33.72,33.75,194533.0,23.9884,24.0027,23.9813,24.0027,194533.0
2017-06-28 14:05:00,33.75,33.75,33.74,33.75,99867.0,24.0027,24.0027,23.9956,24.0027,99867.0
2017-06-28 14:10:00,33.75,33.75,33.72,33.73,135745.0,24.0027,24.0027,23.9813,23.9884,135745.0
2017-06-28 14:15:00,33.73,33.76,33.73,33.74,205493.0,23.9884,24.0098,23.9884,23.9956,205493.0
2017-06-28 14:20:00,33.75,33.75,33.73,33.73,37588.0,24.0027,24.0027,23.9884,23.9884,37588.0
2017-06-28 14:25:00,33.73,33.74,33.7,33.7,100743.0,23.9884,23.9956,23.9671,23.9671,100743.0
2017-06-28 14:30:00,33.7,33.72,33.7,33.72,66758.0,23.9671,23.9813,23.9671,23.9813,66758.0
2017-06-28 14:35:00,33.72,33.74,33.71,33.73,75325.0,23.9813,23.9956,23.9742,23.9884,75325.0
2017-06-28 14:40:00,33.73,33.74,33.73,33.73,61438.0,23.9884,23.9956,23.9884,23.9884,61438.0
2017-06-28 14:45:00,33.74,33.74,33.73,33.73,45931.0,23.9956,23.9956,23.9884,23.9884,45931.0
2017-06-28 14:50:00,33.74,33.74,33.73,33.73,70624.0,23.9956,23.9956,23.9884,23.9884,70624.0
2017-06-28 14:55:00,33.73,33.75,33.73,33.75,80133.0,23.9884,24.0027,23.9884,24.0027,80133.0
2017-06-28 15:00:00,33.75,33.75,33.73,33.74,96034.0,24.0027,24.0027,23.9884,23.9956,96034.0
2017-06-28 15:05:00,33.74,33.76,33.71,33.72,191218.0,23.9956,24.0098,23.9742,23.9813,191218.0
2017-06-28 15:10:00,33.72,33.74,33.71,33.71,167283.0,23.9813,23.9956,23.9742,23.9742,167283.0
2017-06-28 15:15:00,33.71,33.73,33.71,33.73,103022.0,23.9742,23.9884,23.9742,23.9884,103022.0
2017-06-28 15:20:00,33.73,33.73,33.72,33.72,78444.0,23.9884,23.9884,23.9813,23.9813,78444.0
2017-06-28 15:25:00,33.73,33.76,33.72,33.73,156205.0,23.9884,24.0098,23.9813,23.9884,156205.0
2017-06-28 15:30:00,33.73,33.76,33.73,33.73,146169.0,23.9884,24.0098,23.9884,23.9884,146169.0
2017-06-28 15:35:00,33.73,33.74,33.72,33.73,159918.0,23.9884,23.9956,23.9813,23.9884,159918.0
2017-06-28 15:40:00,33.73,33.74,33.7,33.7,234523.0,23.9884,23.9956,23.9671,23.9671,234523.0
2017-06-28 15:45:00,33.71,33.74,33.7,33.74,268622.0,23.9742,23.9956,23.9671,23.9956,268622.0
2017-06-28 15:50:00,33.73,33.74,33.71,33.73,404273.0,23.9884,23.9956,23.9742,23.9884,404273.0
2017-06-28 15:55:00,33.74,33.75,33.72,33.74,908829.0,23.9956,24.0027,23.9813,23.9956,908829.0
2017-06-29 09:30:00,33.8,33.83,33.71,33.71,477938.0,24.0382,24.0596,23.9742,23.9742,477938.0
2017-06-29 09:35:00,33.71,33.87,33.71,33.79,289064.0,23.9742,24.088,23.9742,24.0311,289064.0
2017-06-29 09:40:00,33.79,33.8,33.68,33.77,172273.0,24.0311,24.0382,23.9529,24.0169,172273.0
2017-06-29 09:45:00,33.78,33.82,33.7,33.8,264892.0,24.024,24.0525,23.9671,24.0382,264892.0
2017-06-29 09:50:00,33.81,33.81,33.73,33.73,174652.0,24.0453,24.0453,23.9884,23.9884,174652.0
2017-06-29 09:55:00,33.73,33.79,33.67,33.68,142394.0,23.9884,24.0311,23.9458,23.9529,142394.0
2017-06-29 10:00:00,33.68,33.71,33.61,33.64,212305.0,23.9529,23.9742,23.9031,23.9244,212305.0
2017-06-29 10:05:00,33.63,33.71,33.6,33.7,101126.0,23.9173,23.9742,23.896,23.9671,101126.0
2017-06-29 10:10:00,33.7,33.71,33.62,33.63,112243.0,23.9671,23.9742,23.9102,23.9173,112243.0
2017-06-29 10:15:00,33.63,33.65,33.6,33.62,144029.0,23.9173,23.9316,23.896,23.9102,144029.0
2017-06-29 10:20:00,33.62,33.63,33.58,33.59,117582.0,23.9102,23.9173,23.8818,23.8889,117582.0
2017-06-29 10:25:00,33.59,33.63,33.56,33.6,250352.0,23.8889,23.9173,23.8675,23.896,250352.0
2017-06-29 10:30:00,33.61,33.61,33.56,33.58,111150.0,23.9031,23.9031,23.8675,23.8818,111150.0
2017-06-29 10:35:00,33.58,33.6,33.54,33.6,209118.0,23.8818,23.896,23.8533,23.896,209118.0
2017-06-29 10:40:00,33.6,33.66,33.58,33.66,135436.0,23.896,23.9387,23.8818,23.9387,135436.0
2017-06-29 10:45:00,33.66,33.71,33.65,33.68,125165.0,23.9387,23.9742,23.9316,23.9529,125165.0
2017-06-29 10:50:00,33.68,33.68,33.64,33.66,86865.0,23.9529,23.9529,23.9244,23.9387,86865.0
2017-06-29 10:55:00,33.67,33.7,33.65,33.7,99879.0,23.9458,23.9671,23.9316,23.9671,99879.0
2017-06-29 11:00:00,33.7,33.7,33.66,33.69,125579.0,23.9671,23.9671,23.9387,23.96,125579.0
2017-06-29 11:05:00,33.69,33.69,33.63,33.65,152003.0,23.96,23.96,23.9173,23.9316,152003.0
2017-06-29 11:10:00,33.65,33.66,33.59,33.66,98507.0,23.9316,23.9387,23.8889,23.9387,98507.0
2017-06-29 11:15:00,33.66,33.68,33.62,33.62,100306.0,23.9387,23.9529,23.9102,23.9102,100306.0
2017-06-29 11:20:00,33.62,33.65,33.6,33.61,134389.0,23.9102,23.9316,23.896,23.9031,134389.0
2017-06-29 11:25:00,33.61,33.65,33.59,33.63,118428.0,23.9031,23.9316,23.8889,23.9173,118428.0
2017-06-29 11:30:00,33.64,33.64,33.59,33.63,161768.0,23.9244,23.9244,23.8889,23.9173,161768.0
2017-06-29 11:35:00,33.63,33.68,33.61,33.66,195032.0,23.9173,23.9529,23.9031,23.9387,195032.0
2017-06-29 11:40:00,33.66,33.67,33.61,33.65,148779.0,23.9387,23.9458,23.9031,23.9316,148779.0
2017-06-29 11:45:00,33.65,33.68,33.63,33.65,105574.0,23.9316,23.9529,23.9173,23.9316,105574.0
2017-06-29 11:50:00,33.64,33.64,33.6,33.61,81714.0,23.9244,23.9244,23.896,23.9031,81714.0
2017-06-29 11:55:00,33.61,33.61,33.52,33.53,216266.0,23.9031,23.9031,23.8391,23.8462,216266.0
2017-06-29 12:00:00,33.53,33.55,33.46,33.52,254434.0,23.8462,23.8604,23.7964,23.8391,254434.0
2017-06-29 12:05:00,33.51,33.54,33.49,33.53,96551.0,23.832,23.8533,23.8178,23.8462,96551.0
2017-06-29 12:10:00,33.53,33.56,33.52,33.53,95240.0,23.8462,23.8675,23.8391,23.8462,95240.0
2017-06-29 12:15:00,33.53,33.53,33.5,33.52,80073.0,23.8462,23.8462,23.8249,23.8391,80073.0
2017-06-29 12:20:00,33.52,33.54,33.51,33.54,101379.0,23.8391,23.8533,23.832,23.8533,101379.0
2017-06-29 12:25:00,33.54,33.56,33.5,33.52,108481.0,23.8533,23.8675,23.8249,23.8391,108481.0
2017-06-29 12:30:00,33.51,33.53,33.49,33.51,84678.0,23.832,23.8462,23.8178,23.832,84678.0
2017-06-29 12:35:00,33.51,33.55,33.49,33.5,106283.0,23.832,23.8604,23.8178,23.8249,106283.0
2017-06-29 12:40:00,33.5,33.53,33.49,33.51,93228.0,23.8249,23.8462,23.8178,23.832,93228.0
2017-06-29 12:45:00,33.51,33.52,33.47,33.48,181902.0,23.832,23.8391,23.8035,23.8107,181902.0
2017-06-29 12:50:00,33.48,33.5,33.47,33.48,103203.0,23.8107,23.8249,23.8035,23.8107,103203.0
2017-06-29 12:55:00,33.47,33.49,33.44,33.47,141152.0,23.8035,23.8178,23.7822,23.8035,141152.0
2017-06-29 13:00:00,33.47,33.5,33.47,33.47,100411.0,23.8035,23.8249,23.8035,23.8035,100411.0
2017-06-29 13:05:00,33.47,33.48,33.42,33.46,88907.0,23.8035,23.8107,23.768,23.7964,88907.0
2017-06-29 13:10:00,33.45,33.46,33.41,33.45,128270.0,23.7893,23.7964,23.7609,23.7893,128270.0
2017-06-29 13:15:00,33.44,33.48,33.44,33.45,125600.0,23.7822,23.8107,23.7822,23.7893,125600.0
2017-06-29 13:20:00,33.45,33.45,33.41,33.44,76835.0,23.7893,23.7893,23.7609,23.7822,76835.0
2017-06-29 13:25:00,33.44,33.44,33.37,33.39,142250.0,23.7822,23.7822,23.7324,23.7466,142250.0
2017-06-29 13:30:00,33.39,33.5,33.38,33.5,184074.0,23.7466,23.8249,23.7395,23.8249,184074.0
2017-06-29 13:35:00,33.49,33.51,33.44,33.47,112424.0,23.8178,23.832,23.7822,23.8035,112424.0
2017-06-29 13:40:00,33.48,33.5,33.47,33.48,110547.0,23.8107,23.8249,23.8035,23.8107,110547.0
2017-06-29 13:45:00,33.48,33.52,33.47,33.51,74525.0,23.8107,23.8391,23.8035,23.832,74525.0
2017-06-29 13:50:00,33.5,33.53,33.49,33.52,108581.0,23.8249,23.8462,23.8178,23.8391,108581.0
2017-06-29 13:55:00,33.53,33.55,33.5,33.51,127653.0,23.8462,23.8604,23.8249,23.832,127653.0
2017-06-29 14:00:00,33.51,33.51,33.45,33.48,99587.0,23.832,23.832,23.7893,23.8107,99587.0
2017-06-29 14:05:00,33.48,33.54,33.48,33.54,159795.0,23.8107,23.8533,23.8107,23.8533,159795.0
2017-06-29 14:10:00,33.54,33.59,33.52,33.59,234670.0,23.8533,23.8889,23.8391,23.8889,234670.0
2017-06-29 14:15:00,33.59,33.62,33.55,33.58,340846.0,23.8889,23.9102,23.8604,23.8818,340846.0
2017-06-29 14:20:00,33.57,33.61,33.56,33.58,280924.0,23.8747,23.9031,23.8675,23.8818,280924.0
2017-06-29 14:25:00,33.59,33.66,33.59,33.62,242178.0,23.8889,23.9387,23.8889,23.9102,242178.0
2017-06-29 14:30:00,33.62,33.66,33.61,33.63,184633.0,23.9102,23.9387,23.9031,23.9173,184633.0
2017-06-29 14:35:00,33.63,33.64,33.6,33.61,223983.0,23.9173,23.9244,23.896,23.9031,223983.0
2017-06-29 14:40:00,33.62,33.69,33.61,33.64,335785.0,23.9102,23.96,23.9031,23.9244,335785.0
2017-06-29 14:45:00,33.64,33.67,33.61,33.62,164070.0,23.9244,23.9458,23.9031,23.9102,164070.0
2017-06-29 14:50:00,33.61,33.63,33.59,33.63,168751.0,23.9031,23.9173,23.8889,23.9173,168751.0
2017-06-29 14:55:00,33.63,33.68,33.62,33.65,170068.0,23.9173,23.9529,23.9102,23.9316,170068.0
2017-06-29 15:00:00,33.64,33.71,33.64,33.68,160760.0,23.9244,23.9742,23.9244,23.9529,160760.0
2017-06-29 15:05:00,33.68,33.7,33.64,33.64,160366.0,23.9529,23.9671,23.9244,23.9244,160366.0
2017-06-29 15:10:00,33.64,33.64,33.58,33.59,181683.0,23.9244,23.9244,23.8818,23.8889,181683.0
2017-06-29 15:15:00,33.59,33.67,33.59,33.66,220309.0,23.8889,23.9458,23.8889,23.9387,220309.0
2017-06-29 15:20:00,33.67,33.67,33.61,33.62,131619.0,23.9458,23.9458,23.9031,23.9102,131619.0
2017-06-29 15:25:00,33.62,33.63,33.6,33.63,182855.0,23.9102,23.9173,23.896,23.9173,182855.0
2017-06-29 15:30:00,33.63,33.68,33.62,33.68,143493.0,23.9173,23.9529,23.9102,23.9529,143493.0
2017-06-29 15:35:00,33.68,33.7,33.65,33.68,205061.0,23.9529,23.9671,23.9316,23.9529,205061.0
2017-06-29 15:40:00,33.67,33.68,33.62,33.64,263714.0,23.9458,23.9529,23.9102,23.9244,263714.0
2017-06-29 15:45:00,33.64,33.66,33.63,33.66,241500.0,23.9244,23.9387,23.9173,23.9387,241500.0
2017-06-29 15:50:00,33.66,33.66,33.64,33.64,302668.0,23.9387,23.9387,23.9244,23.9244,302668.0
2017-06-29 15:55:00,33.65,33.66,33.61,33.62,673798.0,23.9316,23.9387,23.9031,23.9102,673798.0
2017-06-30 09:30:00,33.73,33.8,33.68,33.69,420031.0,23.9884,24.0382,23.9529,23.96,420031.0
2017-06-30 09:35:00,33.7,33.72,33.61,33.62,147617.0,23.9671,23.9813,23.9031,23.9102,147617.0
2017-06-30 09:40:00,33.62,33.64,33.57,33.61,134100.0,23.9102,23.9244,23.8747,23.9031,134100.0
2017-06-30 09:45:00,33.61,33.61,33.54,33.58,160835.0,23.9031,23.9031,23.8533,23.8818,160835.0
2017-06-30 09:50:00,33.57,33.61,33.57,33.61,120134.0,23.8747,23.9031,23.8747,23.9031,120134.0
2017-06-30 09:55:00,33.61,33.65,33.6,33.62,137577.0,23.9031,23.9316,23.896,23.9102,137577.0
2017-06-30 10:00:00,33.61,33.61,33.55,33.59,163965.0,23.9031,23.9031,23.8604,23.8889,163965.0
2017-06-30 10:05:00,33.59,33.61,33.58,33.59,131880.0,23.8889,23.9031,23.8818,23.8889,131880.0
2017-06-30 10:10:00,33.59,33.62,33.58,33.61,104687.0,23.8889,23.9102,23.8818,23.9031,104687.0
2017-06-30 10:15:00,33.6,33.64,33.58,33.63,145945.0,23.896,23.9244,23.8818,23.9173,145945.0
2017-06-30 10:20:00,33.63,33.65,33.62,33.63,62182.0,23.9173,23.9316,23.9102,23.9173,62182.0
2017-06-30 10:25:00,33.64,33.64,33.59,33.59,92840.0,23.9244,23.9244,23.8889,23.8889,92840.0
2017-06-30 10:30:00,33.6,33.61,33.56,33.56,139170.0,23.896,23.9031,23.8675,23.8675,139170.0
2017-06-30 10:35:00,33.56,33.57,33.51,33.52,72562.0,23.8675,23.8747,23.832,23.8391,72562.0
2017-06-30 10:40:00,33.52,33.61,33.51,33.61,192511.0,23.8391,23.9031,23.832,23.9031,192511.0
2017-06-30 10:45:00,33.61,33.61,33.53,33.55,174741.0,23.9031,23.9031,23.8462,23.8604,174741.0
2017-06-30 10:50:00,33.56,33.57,33.54,33.55,61658.0,23.8675,23.8747,23.8533,23.8604,61658.0
2017-06-30 10:55:00,33.56,33.57,33.53,33.53,39747.0,23.8675,23.8747,23.8462,23.8462,39747.0
2017-06-30 11:00:00,33.53,33.56,33.52,33.55,70315.0,23.8462,23.8675,23.8391,23.8604,70315.0
2017-06-30 11:05:00,33.55,33.56,33.54,33.55,30689.0,23.8604,23.8675,23.8533,23.8604,30689.0
2017-06-30 11:10:00,33.55,33.58,33.53,33.56,92449.0,23.8604,23.8818,23.8462,23.8675,92449.0
2017-06-30 11:15:00,33.56,33.59,33.56,33.59,101705.0,23.8675,23.8889,23.8675,23.8889,101705.0
2017-06-30 11:20:00,33.58,33.63,33.58,33.62,121023.0,23.8818,23.9173,23.8818,23.9102,121023.0
2017-06-30 11:25:00,33.63,33.63,33.57,33.61,189671.0,23.9173,23.9173,23.8747,23.9031,189671.0
2017-06-30 11:30:00,33.61,33.62,33.58,33.6,153104.0,23.9031,23.9102,23.8818,23.896,153104.0
2017-06-30 11:35:00,33.61,33.64,33.6,33.63,122433.0,23.9031,23.9244,23.896,23.9173,122433.0
2017-06-30 11:40:00,33.63,33.64,33.61,33.64,66427.0,23.9173,23.9244,23.9031,23.9244,66427.0
2017-06-30 11:45:00,33.64,33.64,33.62,33.64,40166.0,23.9244,23.9244,23.9102,23.9244,40166.0
2017-06-30 11:50:00,33.64,33.66,33.63,33.65,70333.0,23.9244,23.9387,23.9173,23.9316,70333.0
2017-06-30 11:55:00,33.65,33.65,33.63,33.64,56372.0,23.9316,23.9316,23.9173,23.9244,56372.0
2017-06-30 12:00:00,33.63,33.64,33.61,33.64,113087.0,23.9173,23.9244,23.9031,23.9244,113087.0
2017-06-30 12:05:00,33.64,33.65,33.62,33.65,88483.0,23.9244,23.9316,23.9102,23.9316,88483.0
2017-06-30 12:10:00,33.65,33.65,33.64,33.64,45333.0,23.9316,23.9316,23.9244,23.9244,45333.0
2017-06-30 12:15:00,33.65,33.65,33.64,33.65,26624.0,23.9316,23.9316,23.9244,23.9316,26624.0
2017-06-30 12:20:00,33.64,33.65,33.61,33.63,78279.0,23.9244,23.9316,23.9031,23.9173,78279.0
2017-06-30 12:25:00,33.62,33.63,33.62,33.63,22108.0,23.9102,23.9173,23.9102,23.9173,22108.0
2017-06-30 12:30:00,33.63,33.65,33.63,33.64,57355.0,23.9173,23.9316,23.9173,23.9244,57355.0
2017-06-30 12:35:00,33.64,33.66,33.63,33.63,56261.0,23.9244,23.9387,23.9173,23.9173,56261.0
2017-06-30 12:40:00,33.64,33.64,33.63,33.64,31084.0,23.9244,23.9244,23.9173,23.9244,31084.0
2017-06-30 12:45:00,33.64,33.64,33.63,33.64,35742.0,23.9244,23.9244,23.9173,23.9244,35742.0
2017-06-30 12:50:00,33.63,33.64,33.63,33.64,35805.0,23.9173,23.9244,23.9173,23.9244,35805.0
2017-06-30 12:55:00,33.64,33.68,33.63,33.68,94769.0,23.9244,23.9529,23.9173,23.9529,94769.0
2017-06-30 13:00:00,33.67,33.68,33.66,33.66,41032.0,23.9458,23.9529,23.9387,23.9387,41032.0
2017-06-30 13:05:00,33.66,33.67,33.65,33.65,26091.0,23.9387,23.9458,23.9316,23.9316,26091.0
2017-06-30 13:10:00,33.65,33.66,33.62,33.62,51327.0,23.9316,23.9387,23.9102,23.9102,51327.0
2017-06-30 13:15:00,33.62,33.64,33.61,33.63,183756.0,23.9102,23.9244,23.9031,23.9173,183756.0
2017-06-30 13:20:00,33.63,33.65,33.62,33.63,126660.0,23.9173,23.9316,23.9102,23.9173,126660.0
2017-06-30 13:25:00,33.63,33.65,33.62,33.64,57229.0,23.9173,23.9316,23.9102,23.9244,57229.0
2017-06-30 13:30:00,33.65,33.67,33.64,33.66,125295.0,23.9316,23.9458,23.9244,23.9387,125295.0
2017-06-30 13:35:00,33.66,33.68,33.65,33.68,75678.0,23.9387,23.9529,23.9316,23.9529,75678.0
2017-06-30 13:40:00,33.68,33.68,33.66,33.66,55087.0,23.9529,23.9529,23.9387,23.9387,55087.0
2017-06-30 13:45:00,33.66,33.67,33.66,33.66,44163.0,23.9387,23.9458,23.9387,23.9387,44163.0
2017-06-30 13:50:00,33.66,33.67,33.66,33.67,50556.0,23.9387,23.9458,23.9387,23.9458,50556.0
2017-06-30 13:55:00,33.66,33.67,33.66,33.66,71278.0,23.9387,23.9458,23.9387,23.9387,71278.0
2017-06-30 14:00:00,33.66,33.67,33.62,33.62,119492.0,23.9387,23.9458,23.9102,23.9102,119492.0
2017-06-30 14:05:00,33.63,33.65,33.63,33.64,89796.0,23.9173,23.9316,23.9173,23.9244,89796.0
2017-06-30 14:10:00,33.63,33.64,33.63,33.63,50867.0,23.9173,23.9244,23.9173,23.9173,50867.0
2017-06-30 14:15:00,33.64,33.64,33.59,33.59,80125.0,23.9244,23.9244,23.8889,23.8889,80125.0
2017-06-30 14:20:00,33.59,33.62,33.59,33.62,108924.0,23.8889,23.9102,23.8889,23.9102,108924.0
2017-06-30 14:25:00,33.62,33.62,33.61,33.62,26664.0,23.9102,23.9102,23.9031,23.9102,26664.0
2017-06-30 14:30:00,33.62,33.62,33.61,33.62,33727.0,23.9102,23.9102,23.9031,23.9102,33727.0
2017-06-30 14:35:00,33.62,33.66,33.61,33.64,119355.0,23.9102,23.9387,23.9031,23.9244,119355.0
2017-06-30 14:40:00,33.65,33.65,33.63,33.64,39952.0,23.9316,23.9316,23.9173,23.9244,39952.0
2017-06-30 14:45:00,33.63,33.64,33.62,33.62,73623.0,23.9173,23.9244,23.9102,23.9102,73623.0
2017-06-30 14:50:00,33.63,33.63,33.62,33.62,90711.0,23.9173,23.9173,23.9102,23.9102,90711.0
2017-06-30 14:55:00,33.62,33.63,33.58,33.63,157096.0,23.9102,23.9173,23.8818,23.9173,157096.0
2017-06-30 15:00:00,33.63,33.63,33.61,33.62,71390.0,23.9173,23.9173,23.9031,23.9102,71390.0
2017-06-30 15:05:00,33.63,33.63,33.6,33.61,75090.0,23.9173,23.9173,23.896,23.9031,75090.0
2017-06-30 15:10:00,33.6,33.61,33.59,33.6,66855.0,23.896,23.9031,23.8889,23.896,66855.0
2017-06-30 15:15:00,33.61,33.62,33.6,33.62,84340.0,23.9031,23.9102,23.896,23.9102,84340.0
2017-06-30 15:20:00,33.62,33.67,33.61,33.66,124892.0,23.9102,23.9458,23.9031,23.9387,124892.0
2017-06-30 15:25:00,33.66,33.67,33.65,33.66,146219.0,23.9387,23.9458,23.9316,23.9387,146219.0
2017-06-30 15:30:00,33.65,33.66,33.62,33.63,108401.0,23.9316,23.9387,23.9102,23.9173,108401.0
2017-06-30 15:35:00,33.63,33.65,33.62,33.64,138861.0,23.9173,23.9316,23.9102,23.9244,138861.0
2017-06-30 15:40:00,33.65,33.69,33.64,33.69,208836.0,23.9316,23.96,23.9244,23.96,208836.0
2017-06-30 15:45:00,33.69,33.71,33.68,33.7,337140.0,23.96,23.9742,23.9529,23.9671,337140.0
2017-06-30 15:50:00,33.7,33.7,33.66,33.66,363177.0,23.9671,23.9671,23.9387,23.9387,363177.0
2017-06-30 15:55:00,33.66,33.67,33.59,33.59,1069272.0,23.9387,23.9458,23.8889,23.8889,1069272.0
2017-07-03 09:30:00,33.48,33.69,33.47,33.67,842547.0,23.8107,23.96,23.8035,23.9458,842547.0
2017-07-03 09:35:00,33.67,33.73,33.63,33.7,190336.0,23.9458,23.9884,23.9173,23.9671,190336.0
2017-07-03 09:40:00,33.7,33.74,33.68,33.72,129076.0,23.9671,23.9956,23.9529,23.9813,129076.0
2017-07-03 09:45:00,33.72,33.82,33.71,33.82,143886.0,23.9813,24.0525,23.9742,24.0525,143886.0
2017-07-03 09:50:00,33.82,33.82,33.71,33.73,104352.0,24.0525,24.0525,23.9742,23.9884,104352.0
2017-07-03 09:55:00,33.73,33.83,33.73,33.77,92818.0,23.9884,24.0596,23.9884,24.0169,92818.0
2017-07-03 10:00:00,33.78,33.82,33.76,33.77,65805.0,24.024,24.0525,24.0098,24.0169,65805.0
2017-07-03 10:05:00,33.77,33.81,33.76,33.8,85847.0,24.0169,24.0453,24.0098,24.0382,85847.0
2017-07-03 10:10:00,33.8,33.84,33.78,33.83,94930.0,24.0382,24.0667,24.024,24.0596,94930.0
2017-07-03 10:15:00,33.83,33.85,33.8,33.8,84281.0,24.0596,24.0738,24.0382,24.0382,84281.0
2017-07-03 10:20:00,33.81,33.85,33.8,33.84,89779.0,24.0453,24.0738,24.0382,24.0667,89779.0
2017-07-03 10:25:00,33.83,33.84,33.77,33.78,72213.0,24.0596,24.0667,24.0169,24.024,72213.0
2017-07-03 10:30:00,33.78,33.85,33.78,33.85,69504.0,24.024,24.0738,24.024,24.0738,69504.0
2017-07-03 10:35:00,33.84,33.87,33.82,33.84,67858.0,24.0667,24.088,24.0525,24.0667,67858.0
2017-07-03 10:40:00,33.83,33.84,33.8,33.83,96702.0,24.0596,24.0667,24.0382,24.0596,96702.0
2017-07-03 10:45:00,33.83,33.9,33.83,33.9,113383.0,24.0596,24.1094,24.0596,24.1094,113383.0
2017-07-03 10:50:00,33.9,33.93,33.87,33.93,123447.0,24.1094,24.1307,24.088,24.1307,123447.0
2017-07-03 10:55:00,33.93,33.95,33.88,33.95,206054.0,24.1307,24.1449,24.0951,24.1449,206054.0
2017-07-03 11:00:00,33.95,33.97,33.92,33.95,115458.0,24.1449,24.1591,24.1236,24.1449,115458.0
2017-07-03 11:05:00,33.95,33.97,33.93,33.94,131416.0,24.1449,24.1591,24.1307,24.1378,131416.0
2017-07-03 11:10:00,33.94,33.95,33.87,33.9,182481.0,24.1378,24.1449,24.088,24.1094,182481.0
2017-07-03 11:15:00,33.9,33.94,33.89,33.91,278583.0,24.1094,24.1378,24.1022,24.1165,278583.0
2017-07-03 11:20:00,33.91,33.93,33.9,33.91,102024.0,24.1165,24.1307,24.1094,24.1165,102024.0
2017-07-03 11:25:00,33.91,33.93,33.9,33.91,141489.0,24.1165,24.1307,24.1094,24.1165,141489.0
2017-07-03 11:30:00,33.9,33.92,33.88,33.91,136544.0,24.1094,24.1236,24.0951,24.1165,136544.0
2017-07-03 11:35:00,33.9,33.92,33.89,33.91,109441.0,24.1094,24.1236,24.1022,24.1165,109441.0
2017-07-03 11:40:00,33.91,33.92,33.9,33.91,71798.0,24.1165,24.1236,24.1094,24.1165,71798.0
2017-07-03 11:45:00,33.91,33.94,33.9,33.94,89699.0,24.1165,24.1378,24.1094,24.1378,89699.0
2017-07-03 11:50:00,33.94,33.95,33.92,33.95,58080.0,24.1378,24.1449,24.1236,24.1449,58080.0
2017-07-03 11:55:00,33.95,33.95,33.92,33.94,83884.0,24.1449,24.1449,24.1236,24.1378,83884.0
2017-07-03 12:00:00,33.93,33.95,33.91,33.93,130895.0,24.1307,24.1449,24.1165,24.1307,130895.0
2017-07-03 12:05:00,33.93,33.93,33.87,33.9,111919.0,24.1307,24.1307,24.088,24.1094,111919.0
2017-07-03 12:10:00,33.9,33.9,33.83,33.84,97764.0,24.1094,24.1094,24.0596,24.0667,97764.0
2017-07-03 12:15:00,33.83,33.87,33.82,33.84,146743.0,24.0596,24.088,24.0525,24.0667,146743.0
2017-07-03 12:20:00,33.84,33.88,33.84,33.87,133344.0,24.0667,24.0951,24.0667,24.088,133344.0
2017-07-03 12:25:00,33.88,33.91,33.87,33.91,103697.0,24.0951,24.1165,24.088,24.1165,103697.0
2017-07-03 12:30:00,33.91,33.92,33.89,33.92,196928.0,24.1165,24.1236,24.1022,24.1236,196928.0
2017-07-03 12:35:00,33.91,33.94,33.9,33.93,182516.0,24.1165,24.1378,24.1094,24.1307,182516.0
2017-07-03 12:40:00,33.93,33.94,33.87,33.87,156371.0,24.1307,24.1378,24.088,24.088,156371.0
2017-07-03 12:45:00,33.87,33.88,33.84,33.87,181716.0,24.088,24.0951,24.0667,24.088,181716.0
2017-07-03 12:50:00,33.86,33.9,33.86,33.86,280958.0,24.0809,24.1094,24.0809,24.0809,280958.0
2017-07-03 12:55:00,33.86,33.87,33.8,33.83,438879.0,24.0809,24.088,24.0382,24.0596,438879.0
2017-07-05 09:30:00,33.94,33.95,33.71,33.78,647871.0,24.1378,24.1449,23.9742,24.024,647871.0
2017-07-05 09:35:00,33.78,33.8,33.64,33.65,165671.0,24.024,24.0382,23.9244,23.9316,165671.0
2017-07-05 09:40:00,33.65,33.66,33.55,33.6,161802.0,23.9316,23.9387,23.8604,23.896,161802.0
2017-07-05 09:45:00,33.6,33.65,33.57,33.58,162449.0,23.896,23.9316,23.8747,23.8818,162449.0
2017-07-05 09:50:00,33.58,33.64,33.56,33.56,239516.0,23.8818,23.9244,23.8675,23.8675,239516.0
2017-07-05 09:55:00,33.56,33.59,33.54,33.58,103329.0,23.8675,23.8889,23.8533,23.8818,103329.0
2017-07-05 10:00:00,33.59,33.62,33.55,33.55,184401.0,23.8889,23.9102,23.8604,23.8604,184401.0
2017-07-05 10:05:00,33.55,33.59,33.54,33.57,133730.0,23.8604,23.8889,23.8533,23.8747,133730.0
2017-07-05 10:10:00,33.58,33.58,33.54,33.55,94423.0,23.8818,23.8818,23.8533,23.8604,94423.0
2017-07-05 10:15:00,33.55,33.57,33.53,33.55,86878.0,23.8604,23.8747,23.8462,23.8604,86878.0
2017-07-05 10:20:00,33.56,33.61,33.55,33.61,97959.0,23.8675,23.9031,23.8604,23.9031,97959.0
2017-07-05 10:25:00,33.6,33.61,33.58,33.59,93866.0,23.896,23.9031,23.8818,23.8889,93866.0
2017-07-05 10:30:00,33.59,33.61,33.56,33.61,162582.0,23.8889,23.9031,23.8675,23.9031,162582.0
2017-07-05 10:35:00,33.61,33.61,33.59,33.59,142199.0,23.9031,23.9031,23.8889,23.8889,142199.0
2017-07-05 10:40:00,33.59,33.61,33.56,33.57,413850.0,23.8889,23.9031,23.8675,23.8747,413850.0
2017-07-05 10:45:00,33.57,33.61,33.56,33.61,90440.0,23.8747,23.9031,23.8675,23.9031,90440.0
2017-07-05 10:50:00,33.6,33.68,33.6,33.68,151588.0,23.896,23.9529,23.896,23.9529,151588.0
2017-07-05 10:55:00,33.67,33.7,33.66,33.66,130194.0,23.9458,23.9671,23.9387,23.9387,130194.0
2017-07-05 11:00:00,33.67,33.72,33.66,33.69,193161.0,23.9458,23.9813,23.9387,23.96,193161.0
2017-07-05 11:05:00,33.69,33.72,33.68,33.72,137222.0,23.96,23.9813,23.9529,23.9813,137222.0
2017-07-05 11:10:00,33.72,33.74,33.69,33.73,136135.0,23.9813,23.9956,23.96,23.9884,136135.0
2017-07-05 11:15:00,33.73,33.74,33.68,33.7,128253.0,23.9884,23.9956,23.9529,23.9671,128253.0
2017-07-05 11:20:00,33.7,33.71,33.69,33.7,67985.0,23.9671,23.9742,23.96,23.9671,67985.0
2017-07-05 11:25:00,33.7,33.74,33.68,33.73,198485.0,23.9671,23.9956,23.9529,23.9884,198485.0
2017-07-05 11:30:00,33.72,33.75,33.71,33.71,277307.0,23.9813,24.0027,23.9742,23.9742,277307.0
2017-07-05 11:35:00,33.71,33.73,33.69,33.7,161759.0,23.9742,23.9884,23.96,23.9671,161759.0
2017-07-05 11:40:00,33.69,33.7,33.63,33.64,147046.0,23.96,23.9671,23.9173,23.9244,147046.0
2017-07-05 11:45:00,33.64,33.68,33.63,33.66,70873.0,23.9244,23.9529,23.9173,23.9387,70873.0
2017-07-05 11:50:00,33.66,33.67,33.57,33.59,382429.0,23.9387,23.9458,23.8747,23.8889,382429.0
2017-07-05 11:55:00,33.59,33.6,33.49,33.54,364461.0,23.8889,23.896,23.8178,23.8533,364461.0
2017-07-05 12:00:00,33.54,33.58,33.53,33.57,103185.0,23.8533,23.8818,23.8462,23.8747,103185.0
2017-07-05 12:05:00,33.57,33.57,33.55,33.55,48700.0,23.8747,23.8747,23.8604,23.8604,48700.0
2017-07-05 12:10:00,33.55,33.56,33.54,33.54,53626.0,23.8604,23.8675,23.8533,23.8533,53626.0
2017-07-05 12:15:00,33.54,33.58,33.53,33.57,111193.0,23.8533,23.8818,23.8462,23.8747,111193.0
2017-07-05 12:20:00,33.56,33.59,33.56,33.59,95454.0,23.8675,23.8889,23.8675,23.8889,95454.0
2017-07-05 12:25:00,33.58,33.59,33.56,33.56,25355.0,23.8818,23.8889,23.8675,23.8675,25355.0
2017-07-05 12:30:00,33.56,33.57,33.56,33.56,50731.0,23.8675,23.8747,23.8675,23.8675,50731.0
2017-07-05 12:35:00,33.57,33.62,33.56,33.6,114259.0,23.8747,23.9102,23.8675,23.896,114259.0
2017-07-05 12:40:00,33.59,33.62,33.59,33.61,54311.0,23.8889,23.9102,23.8889,23.9031,54311.0
2017-07-05 12:45:00,33.62,33.62,33.6,33.61,46904.0,23.9102,23.9102,23.896,23.9031,46904.0
2017-07-05 12:50:00,33.62,33.62,33.6,33.6,47110.0,23.9102,23.9102,23.896,23.896,47110.0
2017-07-05 12:55:00,33.61,33.61,33.6,33.61,29865.0,23.9031,23.9031,23.896,23.9031,29865.0
2017-07-05 13:00:00,33.61,33.63,33.6,33.62,80016.0,23.9031,23.9173,23.896,23.9102,80016.0
2017-07-05 13:05:00,33.62,33.63,33.62,33.63,35336.0,23.9102,23.9173,23.9102,23.9173,35336.0
2017-07-05 13:10:00,33.63,33.63,33.57,33.58,130467.0,23.9173,23.9173,23.8747,23.8818,130467.0
2017-07-05 13:15:00,33.58,33.61,33.57,33.58,155564.0,23.8818,23.9031,23.8747,23.8818,155564.0
2017-07-05 13:20:00,33.59,33.59,33.56,33.59,96885.0,23.8889,23.8889,23.8675,23.8889,96885.0
2017-07-05 13:25:00,33.58,33.62,33.58,33.62,99113.0,23.8818,23.9102,23.8818,23.9102,99113.0
2017-07-05 13:30:00,33.61,33.62,33.61,33.62,25980.0,23.9031,23.9102,23.9031,23.9102,25980.0
2017-07-05 13:35:00,33.62,33.64,33.6,33.6,107572.0,23.9102,23.9244,23.896,23.896,107572.0
2017-07-05 13:40:00,33.6,33.61,33.59,33.59,68704.0,23.896,23.9031,23.8889,23.8889,68704.0
2017-07-05 13:45:00,33.59,33.62,33.58,33.62,104975.0,23.8889,23.9102,23.8818,23.9102,104975.0
2017-07-05 13:50:00,33.62,33.63,33.61,33.61,97401.0,23.9102,23.9173,23.9031,23.9031,97401.0
2017-07-05 13:55:00,33.62,33.66,33.61,33.66,82418.0,23.9102,23.9387,23.9031,23.9387,82418.0
2017-07-05 14:00:00,33.66,33.69,33.61,33.64,151310.0,23.9387,23.96,23.9031,23.9244,151310.0
2017-07-05 14:05:00,33.64,33.64,33.58,33.59,69510.0,23.9244,23.9244,23.8818,23.8889,69510.0
2017-07-05 14:10:00,33.59,33.65,33.59,33.65,70614.0,23.8889,23.9316,23.8889,23.9316,70614.0
2017-07-05 14:15:00,33.65,33.65,33.61,33.61,45231.0,23.9316,23.9316,23.9031,23.9031,45231.0
2017-07-05 14:20:00,33.62,33.66,33.61,33.66,96754.0,23.9102,23.9387,23.9031,23.9387,96754.0
2017-07-05 14:25:00,33.65,33.67,33.65,33.66,114482.0,23.9316,23.9458,23.9316,23.9387,114482.0
2017-07-05 14:30:00,33.66,33.68,33.66,33.66,54926.0,23.9387,23.9529,23.9387,23.9387,54926.0
2017-07-05 14:35:00,33.66,33.7,33.65,33.69,226215.0,23.9387,23.9671,23.9316,23.96,226215.0
2017-07-05 14:40:00,33.69,33.71,33.65,33.66,98444.0,23.96,23.9742,23.9316,23.9387,98444.0
2017-07-05 14:45:00,33.66,33.67,33.63,33.64,92194.0,23.9387,23.9458,23.9173,23.9244,92194.0
2017-07-05 14:50:00,33.64,33.67,33.63,33.67,95614.0,23.9244,23.9458,23.9173,23.9458,95614.0
2017-07-05 14:55:00,33.66,33.67,33.63,33.64,50176.0,23.9387,23.9458,23.9173,23.9244,50176.0
2017-07-05 15:00:00,33.64,33.68,33.63,33.67,130563.0,23.9244,23.9529,23.9173,23.9458,130563.0
2017-07-05 15:05:00,33.66,33.68,33.66,33.66,72541.0,23.9387,23.9529,23.9387,23.9387,72541.0
2017-07-05 15:10:00,33.67,33.68,33.65,33.68,161012.0,23.9458,23.9529,23.9316,23.9529,161012.0
2017-07-05 15:15:00,33.68,33.7,33.67,33.69,104364.0,23.9529,23.9671,23.9458,23.96,104364.0
2017-07-05 15:20:00,33.68,33.7,33.66,33.68,384649.0,23.9529,23.9671,23.9387,23.9529,384649.0
2017-07-05 15:25:00,33.68,33.69,33.66,33.66,100971.0,23.9529,23.96,23.9387,23.9387,100971.0
2017-07-05 15:30:00,33.66,33.68,33.65,33.65,316799.0,23.9387,23.9529,23.9316,23.9316,316799.0
2017-07-05 15:35:00,33.66,33.66,33.63,33.63,145048.0,23.9387,23.9387,23.9173,23.9173,145048.0
2017-07-05 15:40:00,33.63,33.64,33.61,33.62,233713.0,23.9173,23.9244,23.9031,23.9102,233713.0
2017-07-05 15:45:00,33.61,33.64,33.6,33.6,271324.0,23.9031,23.9244,23.896,23.896,271324.0
2017-07-05 15:50:00,33.6,33.62,33.6,33.62,402270.0,23.896,23.9102,23.896,23.9102,402270.0
2017-07-05 15:55:00,33.62,33.65,33.6,33.63,1006401.0,23.9102,23.9316,23.896,23.9173,1006401.0
2017-07-06 09:30:00,33.64,33.67,33.57,33.63,456283.0,23.9244,23.9458,23.8747,23.9173,456283.0
2017-07-06 09:35:00,33.63,33.63,33.46,33.5,211195.0,23.9173,23.9173,23.7964,23.8249,211195.0
2017-07-06 09:40:00,33.49,33.52,33.42,33.51,122738.0,23.8178,23.8391,23.768,23.832,122738.0
2017-07-06 09:45:00,33.51,33.52,33.46,33.46,164844.0,23.832,23.8391,23.7964,23.7964,164844.0
2017-07-06 09:50:00,33.46,33.53,33.43,33.49,193647.0,23.7964,23.8462,23.7751,23.8178,193647.0
2017-07-06 09:55:00,33.48,33.52,33.46,33.51,148145.0,23.8107,23.8391,23.7964,23.832,148145.0
2017-07-06 10:00:00,33.51,33.53,33.47,33.49,179977.0,23.832,23.8462,23.8035,23.8178,179977.0
2017-07-06 10:05:00,33.48,33.49,33.41,33.42,138723.0,23.8107,23.8178,23.7609,23.768,138723.0
2017-07-06 10:10:00,33.42,33.43,33.38,33.38,171811.0,23.768,23.7751,23.7395,23.7395,171811.0
2017-07-06 10:15:00,33.38,33.4,33.36,33.4,102696.0,23.7395,23.7538,23.7253,23.7538,102696.0
2017-07-06 10:20:00,33.39,33.41,33.37,33.37,63601.0,23.7466,23.7609,23.7324,23.7324,63601.0
2017-07-06 10:25:00,33.38,33.41,33.35,33.38,193737.0,23.7395,23.7609,23.7182,23.7395,193737.0
2017-07-06 10:30:00,33.37,33.38,33.35,33.37,134600.0,23.7324,23.7395,23.7182,23.7324,134600.0
2017-07-06 10:35:00,33.38,33.38,33.36,33.37,108869.0,23.7395,23.7395,23.7253,23.7324,108869.0
2017-07-06 10:40:00,33.37,33.4,33.36,33.39,146917.0,23.7324,23.7538,23.7253,23.7466,146917.0
2017-07-06 10:45:00,33.39,33.42,33.38,33.4,132387.0,23.7466,23.768,23.7395,23.7538,132387.0
2017-07-06 10:50:00,33.4,33.41,33.39,33.41,90671.0,23.7538,23.7609,23.7466,23.7609,90671.0
2017-07-06 10:55:00,33.41,33.41,33.38,33.39,78670.0,23.7609,23.7609,23.7395,23.7466,78670.0
2017-07-06 11:00:00,33.39,33.47,33.38,33.45,188740.0,23.7466,23.8035,23.7395,23.7893,188740.0
2017-07-06 11:05:00,33.45,33.47,33.44,33.45,88435.0,23.7893,23.8035,23.7822,23.7893,88435.0
2017-07-06 11:10:00,33.45,33.46,33.42,33.43,49639.0,23.7893,23.7964,23.768,23.7751,49639.0
2017-07-06 11:15:00,33.43,33.43,33.4,33.43,52613.0,23.7751,23.7751,23.7538,23.7751,52613.0
2017-07-06 11:20:00,33.43,33.45,33.41,33.42,61814.0,23.7751,23.7893,23.7609,23.768,61814.0
2017-07-06 11:25:00,33.42,33.44,33.38,33.38,79144.0,23.768,23.7822,23.7395,23.7395,79144.0
2017-07-06 11:30:00,33.39,33.41,33.36,33.4,139304.0,23.7466,23.7609,23.7253,23.7538,139304.0
2017-07-06 11:35:00,33.4,33.45,33.4,33.44,177504.0,23.7538,23.7893,23.7538,23.7822,177504.0
2017-07-06 11:40:00,33.43,33.43,33.39,33.41,148047.0,23.7751,23.7751,23.7466,23.7609,148047.0
2017-07-06 11:45:00,33.41,33.42,33.4,33.4,85681.0,23.7609,23.768,23.7538,23.7538,85681.0
2017-07-06 11:50:00,33.41,33.44,33.4,33.44,59131.0,23.7609,23.7822,23.7538,23.7822,59131.0
2017-07-06 11:55:00,33.43,33.44,33.42,33.43,52435.0,23.7751,23.7822,23.768,23.7751,52435.0
2017-07-06 12:00:00,33.43,33.45,33.4,33.41,56116.0,23.7751,23.7893,23.7538,23.7609,56116.0
2017-07-06 12:05:00,33.41,33.43,33.4,33.4,32691.0,23.7609,23.7751,23.7538,23.7538,32691.0
2017-07-06 12:10:00,33.4,33.4,33.38,33.39,37512.0,23.7538,23.7538,23.7395,23.7466,37512.0
2017-07-06 12:15:00,33.38,33.39,33.37,33.38,58894.0,23.7395,23.7466,23.7324,23.7395,58894.0
2017-07-06 12:20:00,33.39,33.39,33.37,33.38,37121.0,23.7466,23.7466,23.7324,23.7395,37121.0
2017-07-06 12:25:00,33.38,33.38,33.34,33.34,79371.0,23.7395,23.7395,23.7111,23.7111,79371.0
2017-07-06 12:30:00,33.34,33.34,33.33,33.33,68574.0,23.7111,23.7111,23.704,23.704,68574.0
2017-07-06 12:35:00,33.33,33.39,33.33,33.38,103895.0,23.704,23.7466,23.704,23.7395,103895.0
2017-07-06 12:40:00,33.38,33.4,33.36,33.39,87798.0,23.7395,23.7538,23.7253,23.7466,87798.0
2017-07-06 12:45:00,33.39,33.39,33.37,33.38,43442.0,23.7466,23.7466,23.7324,23.7395,43442.0
2017-07-06 12:50:00,33.38,33.38,33.35,33.36,54758.0,23.7395,23.7395,23.7182,23.7253,54758.0
2017-07-06 12:55:00,33.35,33.38,33.35,33.37,70854.0,23.7182,23.7395,23.7182,23.7324,70854.0
2017-07-06 13:00:00,33.37,33.39,33.36,33.38,53897.0,23.7324,23.7466,23.7253,23.7395,53897.0
2017-07-06 13:05:00,33.38,33.39,33.37,33.37,62487.0,23.7395,23.7466,23.7324,23.7324,62487.0
2017-07-06 13:10:00,33.38,33.39,33.36,33.39,50512.0,23.7395,23.7466,23.7253,23.7466,50512.0
2017-07-06 13:15:00,33.39,33.42,33.38,33.41,84462.0,23.7466,23.768,23.7395,23.7609,84462.0
2017-07-06 13:20:00,33.41,33.43,33.4,33.41,69791.0,23.7609,23.7751,23.7538,23.7609,69791.0
2017-07-06 13:25:00,33.41,33.42,33.41,33.42,56462.0,23.7609,23.768,23.7609,23.768,56462.0
2017-07-06 13:30:00,33.42,33.42,33.4,33.41,146298.0,23.768,23.768,23.7538,23.7609,146298.0
2017-07-06 13:35:00,33.4,33.41,33.39,33.39,44675.0,23.7538,23.7609,23.7466,23.7466,44675.0
2017-07-06 13:40:00,33.4,33.4,33.35,33.37,53433.0,23.7538,23.7538,23.7182,23.7324,53433.0
2017-07-06 13:45:00,33.37,33.38,33.35,33.36,88377.0,23.7324,23.7395,23.7182,23.7253,88377.0
2017-07-06 13:50:00,33.35,33.36,33.34,33.35,48500.0,23.7182,23.7253,23.7111,23.7182,48500.0
2017-07-06 13:55:00,33.36,33.36,33.34,33.35,47188.0,23.7253,23.7253,23.7111,23.7182,47188.0
2017-07-06 14:00:00,33.35,33.36,33.33,33.33,101558.0,23.7182,23.7253,23.704,23.704,101558.0
2017-07-06 14:05:00,33.33,33.35,33.32,33.34,64012.0,23.704,23.7182,23.6969,23.7111,64012.0
2017-07-06 14:10:00,33.35,33.35,33.31,33.31,77128.0,23.7182,23.7182,23.6897,23.6897,77128.0
2017-07-06 14:15:00,33.32,33.32,33.28,33.3,121776.0,23.6969,23.6969,23.6684,23.6826,121776.0
2017-07-06 14:20:00,33.3,33.31,33.28,33.3,79741.0,23.6826,23.6897,23.6684,23.6826,79741.0
2017-07-06 14:25:00,33.3,33.31,33.3,33.3,41150.0,23.6826,23.6897,23.6826,23.6826,41150.0
2017-07-06 14:30:00,33.3,33.32,33.29,33.31,157664.0,23.6826,23.6969,23.6755,23.6897,157664.0
2017-07-06 14:35:00,33.31,33.32,33.28,33.29,131795.0,23.6897,23.6969,23.6684,23.6755,131795.0
2017-07-06 14:40:00,33.29,33.31,33.28,33.3,181482.0,23.6755,23.6897,23.6684,23.6826,181482.0
2017-07-06 14:45:00,33.3,33.3,33.27,33.29,168966.0,23.6826,23.6826,23.6613,23.6755,168966.0
2017-07-06 14:50:00,33.29,33.29,33.28,33.29,54484.0,23.6755,23.6755,23.6684,23.6755,54484.0
2017-07-06 14:55:00,33.29,33.3,33.28,33.29,139654.0,23.6755,23.6826,23.6684,23.6755,139654.0
2017-07-06 15:00:00,33.29,33.29,33.24,33.25,292940.0,23.6755,23.6755,23.64,23.6471,292940.0
2017-07-06 15:05:00,33.25,33.25,33.19,33.2,700582.0,23.6471,23.6471,23.6044,23.6115,700582.0
2017-07-06 15:10:00,33.2,33.22,33.19,33.2,287549.0,23.6115,23.6257,23.6044,23.6115,287549.0
2017-07-06 15:15:00,33.2,33.25,33.2,33.24,255418.0,23.6115,23.6471,23.6115,23.64,255418.0
2017-07-06 15:20:00,33.24,33.25,33.23,33.25,66167.0,23.64,23.6471,23.6329,23.6471,66167.0
2017-07-06 15:25:00,33.25,33.25,33.22,33.22,194481.0,23.6471,23.6471,23.6257,23.6257,194481.0
2017-07-06 15:30:00,33.23,33.23,33.2,33.21,171651.0,23.6329,23.6329,23.6115,23.6186,171651.0
2017-07-06 15:35:00,33.21,33.22,33.19,33.21,246444.0,23.6186,23.6257,23.6044,23.6186,246444.0
2017-07-06 15:40:00,33.22,33.22,33.14,33.16,606512.0,23.6257,23.6257,23.5688,23.5831,606512.0
2017-07-06 15:45:00,33.16,33.19,33.15,33.19,362486.0,23.5831,23.6044,23.576,23.6044,362486.0
2017-07-06 15:50:00,33.19,33.22,33.18,33.22,390072.0,23.6044,23.6257,23.5973,23.6257,390072.0
2017-07-06 15:55:00,33.21,33.23,33.18,33.22,1419999.0,23.6186,23.6329,23.5973,23.6257,1419999.0
2017-07-07 09:30:00,33.25,33.29,33.19,33.22,333633.0,23.6471,23.6755,23.6044,23.6257,333633.0
2017-07-07 09:35:00,33.22,33.27,33.19,33.26,125039.0,23.6257,23.6613,23.6044,23.6542,125039.0
2017-07-07 09:40:00,33.26,33.27,33.16,33.16,189781.0,23.6542,23.6613,23.5831,23.5831,189781.0
2017-07-07 09:45:00,33.16,33.18,33.09,33.12,191194.0,23.5831,23.5973,23.5333,23.5546,191194.0
2017-07-07 09:50:00,33.12,33.17,33.1,33.12,271678.0,23.5546,23.5902,23.5404,23.5546,271678.0
2017-07-07 09:55:00,33.12,33.15,33.09,33.11,182382.0,23.5546,23.576,23.5333,23.5475,182382.0
2017-07-07 10:00:00,33.11,33.12,33.08,33.08,207082.0,23.5475,23.5546,23.5262,23.5262,207082.0
2017-07-07 10:05:00,33.08,33.09,33.02,33.02,186910.0,23.5262,23.5333,23.4835,23.4835,186910.0
2017-07-07 10:10:00,33.02,33.05,33.02,33.04,233343.0,23.4835,23.5048,23.4835,23.4977,233343.0
2017-07-07 10:15:00,33.04,33.08,33.03,33.08,306688.0,23.4977,23.5262,23.4906,23.5262,306688.0
2017-07-07 10:20:00,33.08,33.1,33.06,33.09,107010.0,23.5262,23.5404,23.512,23.5333,107010.0
2017-07-07 10:25:00,33.09,33.14,33.07,33.13,211286.0,23.5333,23.5688,23.5191,23.5617,211286.0
2017-07-07 10:30:00,33.14,33.15,33.12,33.14,113594.0,23.5688,23.576,23.5546,23.5688,113594.0
2017-07-07 10:35:00,33.13,33.15,33.11,33.13,106740.0,23.5617,23.576,23.5475,23.5617,106740.0
2017-07-07 10:40:00,33.13,33.15,33.11,33.11,123108.0,23.5617,23.576,23.5475,23.5475,123108.0
2017-07-07 10:45:00,33.11,33.15,33.11,33.14,159158.0,23.5475,23.576,23.5475,23.5688,159158.0
2017-07-07 10:50:00,33.14,33.14,33.12,33.14,103124.0,23.5688,23.5688,23.5546,23.5688,103124.0
2017-07-07 10:55:00,33.13,33.18,33.12,33.16,202946.0,23.5617,23.5973,23.5546,23.5831,202946.0
2017-07-07 11:00:00,33.16,33.19,33.15,33.19,220858.0,23.5831,23.6044,23.576,23.6044,220858.0
2017-07-07 11:05:00,33.18,33.19,33.15,33.18,330907.0,23.5973,23.6044,23.576,23.5973,330907.0
2017-07-07 11:10:00,33.18,33.22,33.17,33.22,143336.0,23.5973,23.6257,23.5902,23.6257,143336.0
2017-07-07 11:15:00,33.22,33.22,33.18,33.19,216538.0,23.6257,23.6257,23.5973,23.6044,216538.0
2017-07-07 11:20:00,33.18,33.19,33.16,33.16,84656.0,23.5973,23.6044,23.5831,23.5831,84656.0
2017-07-07 11:25:00,33.16,33.2,33.15,33.17,159389.0,23.5831,23.6115,23.576,23.5902,159389.0
2017-07-07 11:30:00,33.17,33.23,33.17,33.21,193429.0,23.5902,23.6329,23.5902,23.6186,193429.0
2017-07-07 11:35:00,33.21,33.23,33.2,33.2,116226.0,23.6186,23.6329,23.6115,23.6115,116226.0
2017-07-07 11:40:00,33.2,33.22,33.17,33.19,109412.0,23.6115,23.6257,23.5902,23.6044,109412.0
2017-07-07 11:45:00,33.19,33.2,33.16,33.17,57791.0,23.6044,23.6115,23.5831,23.5902,57791.0
2017-07-07 11:50:00,33.16,33.19,33.16,33.19,59626.0,23.5831,23.6044,23.5831,23.6044,59626.0
2017-07-07 11:55:00,33.19,33.2,33.16,33.19,86391.0,23.6044,23.6115,23.5831,23.6044,86391.0
2017-07-07 12:00:00,33.19,33.21,33.19,33.2,65123.0,23.6044,23.6186,23.6044,23.6115,65123.0
2017-07-07 12:05:00,33.2,33.22,33.19,33.2,87877.0,23.6115,23.6257,23.6044,23.6115,87877.0
2017-07-07 12:10:00,33.2,33.23,33.19,33.23,112466.0,23.6115,23.6329,23.6044,23.6329,112466.0
2017-07-07 12:15:00,33.23,33.23,33.19,33.2,71762.0,23.6329,23.6329,23.6044,23.6115,71762.0
2017-07-07 12:20:00,33.21,33.21,33.2,33.21,33162.0,23.6186,23.6186,23.6115,23.6186,33162.0
2017-07-07 12:25:00,33.2,33.21,33.18,33.19,79432.0,23.6115,23.6186,23.5973,23.6044,79432.0
2017-07-07 12:30:00,33.2,33.21,33.18,33.21,114195.0,23.6115,23.6186,23.5973,23.6186,114195.0
2017-07-07 12:35:00,33.2,33.25,33.2,33.25,171916.0,23.6115,23.6471,23.6115,23.6471,171916.0
2017-07-07 12:40:00,33.24,33.26,33.2,33.2,109316.0,23.64,23.6542,23.6115,23.6115,109316.0
2017-07-07 12:45:00,33.2,33.21,33.19,33.2,93762.0,23.6115,23.6186,23.6044,23.6115,93762.0
2017-07-07 12:50:00,33.2,33.26,33.2,33.24,95731.0,23.6115,23.6542,23.6115,23.64,95731.0
2017-07-07 12:55:00,33.25,33.25,33.23,33.24,44079.0,23.6471,23.6471,23.6329,23.64,44079.0
2017-07-07 13:00:00,33.23,33.24,33.2,33.21,121159.0,23.6329,23.64,23.6115,23.6186,121159.0
2017-07-07 13:05:00,33.21,33.22,33.17,33.18,98353.0,23.6186,23.6257,23.5902,23.5973,98353.0
2017-07-07 13:10:00,33.19,33.22,33.17,33.18,176048.0,23.6044,23.6257,23.5902,23.5973,176048.0
2017-07-07 13:15:00,33.18,33.21,33.16,33.2,147813.0,23.5973,23.6186,23.5831,23.6115,147813.0
2017-07-07 13:20:00,33.2,33.21,33.19,33.2,54944.0,23.6115,23.6186,23.6044,23.6115,54944.0
2017-07-07 13:25:00,33.2,33.21,33.19,33.2,122844.0,23.6115,23.6186,23.6044,23.6115,122844.0
2017-07-07 13:30:00,33.2,33.22,33.19,33.2,159357.0,23.6115,23.6257,23.6044,23.6115,159357.0
2017-07-07 13:35:00,33.2,33.22,33.19,33.2,142203.0,23.6115,23.6257,23.6044,23.6115,142203.0
2017-07-07 13:40:00,33.2,33.2,33.16,33.17,125849.0,23.6115,23.6115,23.5831,23.5902,125849.0
2017-07-07 13:45:00,33.18,33.18,33.16,33.16,82839.0,23.5973,23.5973,23.5831,23.5831,82839.0
2017-07-07 13:50:00,33.16,33.19,33.15,33.16,169443.0,23.5831,23.6044,23.576,23.5831,169443.0
2017-07-07 13:55:00,33.16,33.19,33.16,33.18,107694.0,23.5831,23.6044,23.5831,23.5973,107694.0
2017-07-07 14:00:00,33.18,33.21,33.17,33.2,116329.0,23.5973,23.6186,23.5902,23.6115,116329.0
2017-07-07 14:05:00,33.2,33.24,33.19,33.23,134039.0,23.6115,23.64,23.6044,23.6329,134039.0
2017-07-07 14:10:00,33.23,33.25,33.2,33.25,193580.0,23.6329,23.6471,23.6115,23.6471,193580.0
2017-07-07 14:15:00,33.25,33.26,33.24,33.25,73343.0,23.6471,23.6542,23.64,23.6471,73343.0
2017-07-07 14:20:00,33.25,33.3,33.24,33.3,394667.0,23.6471,23.6826,23.64,23.6826,394667.0
2017-07-07 14:25:00,33.3,33.3,33.28,33.3,131856.0,23.6826,23.6826,23.6684,23.6826,131856.0
2017-07-07 14:30:00,33.29,33.3,33.28,33.3,125183.0,23.6755,23.6826,23.6684,23.6826,125183.0
2017-07-07 14:35:00,33.3,33.3,33.29,33.3,60893.0,23.6826,23.6826,23.6755,23.6826,60893.0
2017-07-07 14:40:00,33.29,33.33,33.29,33.3,139775.0,23.6755,23.704,23.6755,23.6826,139775.0
2017-07-07 14:45:00,33.3,33.33,33.3,33.3,78578.0,23.6826,23.704,23.6826,23.6826,78578.0
2017-07-07 14:50:00,33.3,33.31,33.29,33.3,80667.0,23.6826,23.6897,23.6755,23.6826,80667.0
2017-07-07 14:55:00,33.3,33.32,33.29,33.3,128118.0,23.6826,23.6969,23.6755,23.6826,128118.0
2017-07-07 15:00:00,33.3,33.31,33.29,33.3,182032.0,23.6826,23.6897,23.6755,23.6826,182032.0
2017-07-07 15:05:00,33.3,33.31,33.29,33.3,131298.0,23.6826,23.6897,23.6755,23.6826,131298.0
2017-07-07 15:10:00,33.3,33.33,33.29,33.32,202363.0,23.6826,23.704,23.6755,23.6969,202363.0
2017-07-07 15:15:00,33.33,33.33,33.3,33.3,92895.0,23.704,23.704,23.6826,23.6826,92895.0
2017-07-07 15:20:00,33.3,33.33,33.29,33.32,181070.0,23.6826,23.704,23.6755,23.6969,181070.0
2017-07-07 15:25:00,33.32,33.33,33.29,33.3,175626.0,23.6969,23.704,23.6755,23.6826,175626.0
2017-07-07 15:30:00,33.3,33.34,33.29,33.3,222123.0,23.6826,23.7111,23.6755,23.6826,222123.0
2017-07-07 15:35:00,33.3,33.33,33.29,33.32,197650.0,23.6826,23.704,23.6755,23.6969,197650.0
2017-07-07 15:40:00,33.32,33.35,33.31,33.34,366704.0,23.6969,23.7182,23.6897,23.7111,366704.0
2017-07-07 15:45:00,33.33,33.35,33.32,33.34,419970.0,23.704,23.7182,23.6969,23.7111,419970.0
2017-07-07 15:50:00,33.34,33.35,33.31,33.33,410623.0,23.7111,23.7182,23.6897,23.704,410623.0
2017-07-07 15:55:00,33.32,33.36,33.31,33.35,1210866.0,23.6969,23.7253,23.6897,23.7182,1210866.0
2017-07-10 09:30:00,33.36,33.41,33.26,33.3,388289.0,23.7253,23.7609,23.6542,23.6826,388289.0
2017-07-10 09:35:00,33.3,33.31,33.24,33.3,97143.0,23.6826,23.6897,23.64,23.6826,97143.0
2017-07-10 09:40:00,33.31,33.37,33.3,33.33,120364.0,23.6897,23.7324,23.6826,23.704,120364.0
2017-07-10 09:45:00,33.33,33.36,33.31,33.35,125655.0,23.704,23.7253,23.6897,23.7182,125655.0
2017-07-10 09:50:00,33.34,33.41,33.34,33.4,118766.0,23.7111,23.7609,23.7111,23.7538,118766.0
2017-07-10 09:55:00,33.39,33.41,33.37,33.4,177806.0,23.7466,23.7609,23.7324,23.7538,177806.0
2017-07-10 10:00:00,33.39,33.41,33.36,33.39,213177.0,23.7466,23.7609,23.7253,23.7466,213177.0
2017-07-10 10:05:00,33.39,33.42,33.38,33.41,100790.0,23.7466,23.768,23.7395,23.7609,100790.0
2017-07-10 10:10:00,33.41,33.41,33.38,33.39,150604.0,23.7609,23.7609,23.7395,23.7466,150604.0
2017-07-10 10:15:00,33.38,33.45,33.38,33.41,169497.0,23.7395,23.7893,23.7395,23.7609,169497.0
2017-07-10 10:20:00,33.41,33.44,33.4,33.41,168379.0,23.7609,23.7822,23.7538,23.7609,168379.0
2017-07-10 10:25:00,33.4,33.43,33.39,33.41,183322.0,23.7538,23.7751,23.7466,23.7609,183322.0
2017-07-10 10:30:00,33.41,33.42,33.39,33.4,63989.0,23.7609,23.768,23.7466,23.7538,63989.0
2017-07-10 10:35:00,33.4,33.42,33.38,33.42,129281.0,23.7538,23.768,23.7395,23.768,129281.0
2017-07-10 10:40:00,33.41,33.42,33.39,33.41,202772.0,23.7609,23.768,23.7466,23.7609,202772.0
2017-07-10 10:45:00,33.41,33.43,33.4,33.41,181860.0,23.7609,23.7751,23.7538,23.7609,181860.0
2017-07-10 10:50:00,33.41,33.45,33.4,33.45,112973.0,23.7609,23.7893,23.7538,23.7893,112973.0
2017-07-10 10:55:00,33.45,33.45,33.43,33.44,107801.0,23.7893,23.7893,23.7751,23.7822,107801.0
2017-07-10 11:00:00,33.44,33.45,33.4,33.42,170369.0,23.7822,23.7893,23.7538,23.768,170369.0
2017-07-10 11:05:00,33.42,33.44,33.42,33.44,86326.0,23.768,23.7822,23.768,23.7822,86326.0
2017-07-10 11:10:00,33.44,33.46,33.43,33.44,109421.0,23.7822,23.7964,23.7751,23.7822,109421.0
2017-07-10 11:15:00,33.44,33.45,33.42,33.45,89684.0,23.7822,23.7893,23.768,23.7893,89684.0
2017-07-10 11:20:00,33.45,33.45,33.42,33.42,93006.0,23.7893,23.7893,23.768,23.768,93006.0
2017-07-10 11:25:00,33.42,33.45,33.42,33.43,103400.0,23.768,23.7893,23.768,23.7751,103400.0
2017-07-10 11:30:00,33.43,33.44,33.4,33.43,172536.0,23.7751,23.7822,23.7538,23.7751,172536.0
2017-07-10 11:35:00,33.43,33.43,33.4,33.42,86834.0,23.7751,23.7751,23.7538,23.768,86834.0
2017-07-10 11:40:00,33.43,33.44,33.42,33.44,81386.0,23.7751,23.7822,23.768,23.7822,81386.0
2017-07-10 11:45:00,33.43,33.47,33.43,33.45,218702.0,23.7751,23.8035,23.7751,23.7893,218702.0
2017-07-10 11:50:00,33.45,33.48,33.45,33.48,78260.0,23.7893,23.8107,23.7893,23.8107,78260.0
2017-07-10 11:55:00,33.48,33.52,33.47,33.51,304012.0,23.8107,23.8391,23.8035,23.832,304012.0
2017-07-10 12:00:00,33.52,33.53,33.47,33.48,119768.0,23.8391,23.8462,23.8035,23.8107,119768.0
2017-07-10 12:05:00,33.48,33.5,33.46,33.47,98186.0,23.8107,23.8249,23.7964,23.8035,98186.0
2017-07-10 12:10:00,33.48,33.49,33.46,33.47,126704.0,23.8107,23.8178,23.7964,23.8035,126704.0
2017-07-10 12:15:00,33.48,33.49,33.46,33.47,114485.0,23.8107,23.8178,23.7964,23.8035,114485.0
2017-07-10 12:20:00,33.48,33.48,33.46,33.48,161696.0,23.8107,23.8107,23.7964,23.8107,161696.0
2017-07-10 12:25:00,33.48,33.48,33.45,33.48,143367.0,23.8107,23.8107,23.7893,23.8107,143367.0
2017-07-10 12:30:00,33.47,33.48,33.46,33.47,64922.0,23.8035,23.8107,23.7964,23.8035,64922.0
2017-07-10 12:35:00,33.47,33.48,33.45,33.47,79054.0,23.8035,23.8107,23.7893,23.8035,79054.0
2017-07-10 12:40:00,33.47,33.47,33.46,33.47,41671.0,23.8035,23.8035,23.7964,23.8035,41671.0
2017-07-10 12:45:00,33.46,33.49,33.45,33.48,138804.0,23.7964,23.8178,23.7893,23.8107,138804.0
2017-07-10 12:50:00,33.48,33.5,33.47,33.49,88407.0,23.8107,23.8249,23.8035,23.8178,88407.0
2017-07-10 12:55:00,33.48,33.49,33.47,33.47,35599.0,23.8107,23.8178,23.8035,23.8035,35599.0
2017-07-10 13:00:00,33.48,33.49,33.46,33.48,99245.0,23.8107,23.8178,23.7964,23.8107,99245.0
2017-07-10 13:05:00,33.48,33.48,33.46,33.47,104034.0,23.8107,23.8107,23.7964,23.8035,104034.0
2017-07-10 13:10:00,33.47,33.49,33.46,33.48,89507.0,23.8035,23.8178,23.7964,23.8107,89507.0
2017-07-10 13:15:00,33.47,33.49,33.46,33.48,86250.0,23.8035,23.8178,23.7964,23.8107,86250.0
2017-07-10 13:20:00,33.49,33.5,33.46,33.47,84875.0,23.8178,23.8249,23.7964,23.8035,84875.0
2017-07-10 13:25:00,33.48,33.49,33.46,33.48,100289.0,23.8107,23.8178,23.7964,23.8107,100289.0
2017-07-10 13:30:00,33.48,33.49,33.46,33.48,95913.0,23.8107,23.8178,23.7964,23.8107,95913.0
2017-07-10 13:35:00,33.48,33.5,33.47,33.49,81055.0,23.8107,23.8249,23.8035,23.8178,81055.0
2017-07-10 13:40:00,33.48,33.49,33.45,33.45,265917.0,23.8107,23.8178,23.7893,23.7893,265917.0
2017-07-10 13:45:00,33.45,33.48,33.44,33.45,261566.0,23.7893,23.8107,23.7822,23.7893,261566.0
2017-07-10 13:50:00,33.45,33.46,33.42,33.43,102521.0,23.7893,23.7964,23.768,23.7751,102521.0
2017-07-10 13:55:00,33.44,33.46,33.42,33.45,253858.0,23.7822,23.7964,23.768,23.7893,253858.0
2017-07-10 14:00:00,33.45,33.45,33.42,33.43,160088.0,23.7893,23.7893,23.768,23.7751,160088.0
2017-07-10 14:05:00,33.43,33.44,33.4,33.43,248018.0,23.7751,23.7822,23.7538,23.7751,248018.0
2017-07-10 14:10:00,33.43,33.43,33.41,33.41,174272.0,23.7751,23.7751,23.7609,23.7609,174272.0
2017-07-10 14:15:00,33.41,33.43,33.4,33.4,272723.0,23.7609,23.7751,23.7538,23.7538,272723.0
2017-07-10 14:20:00,33.4,33.42,33.38,33.38,197836.0,23.7538,23.768,23.7395,23.7395,197836.0
2017-07-10 14:25:00,33.38,33.41,33.37,33.4,177398.0,23.7395,23.7609,23.7324,23.7538,177398.0
2017-07-10 14:30:00,33.39,33.4,33.36,33.37,183264.0,23.7466,23.7538,23.7253,23.7324,183264.0
2017-07-10 14:35:00,33.37,33.38,33.34,33.35,271268.0,23.7324,23.7395,23.7111,23.7182,271268.0
2017-07-10 14:40:00,33.35,33.39,33.35,33.39,58461.0,23.7182,23.7466,23.7182,23.7466,58461.0
2017-07-10 14:45:00,33.39,33.4,33.38,33.4,105597.0,23.7466,23.7538,23.7395,23.7538,105597.0
2017-07-10 14:50:00,33.39,33.43,33.39,33.41,122616.0,23.7466,23.7751,23.7466,23.7609,122616.0
2017-07-10 14:55:00,33.41,33.42,33.4,33.41,55820.0,23.7609,23.768,23.7538,23.7609,55820.0
2017-07-10 15:00:00,33.4,33.44,33.4,33.44,69510.0,23.7538,23.7822,23.7538,23.7822,69510.0
2017-07-10 15:05:00,33.44,33.46,33.43,33.44,226406.0,23.7822,23.7964,23.7751,23.7822,226406.0
2017-07-10 15:10:00,33.44,33.46,33.43,33.44,68753.0,23.7822,23.7964,23.7751,23.7822,68753.0
2017-07-10 15:15:00,33.43,33.44,33.4,33.41,167339.0,23.7751,23.7822,23.7538,23.7609,167339.0
2017-07-10 15:20:00,33.41,33.43,33.4,33.43,93975.0,23.7609,23.7751,23.7538,23.7751,93975.0
2017-07-10 15:25:00,33.42,33.44,33.41,33.42,108610.0,23.768,23.7822,23.7609,23.768,108610.0
2017-07-10 15:30:00,33.42,33.46,33.42,33.45,182741.0,23.768,23.7964,23.768,23.7893,182741.0
2017-07-10 15:35:00,33.45,33.46,33.44,33.45,165734.0,23.7893,23.7964,23.7822,23.7893,165734.0
2017-07-10 15:40:00,33.44,33.46,33.44,33.45,98406.0,23.7822,23.7964,23.7822,23.7893,98406.0
2017-07-10 15:45:00,33.45,33.48,33.42,33.45,439825.0,23.7893,23.8107,23.768,23.7893,439825.0
2017-07-10 15:50:00,33.45,33.46,33.42,33.43,210739.0,23.7893,23.7964,23.768,23.7751,210739.0
2017-07-10 15:55:00,33.43,33.43,33.39,33.41,659370.0,23.7751,23.7751,23.7466,23.7609,659370.0
2017-07-11 09:30:00,33.4,33.45,33.37,33.43,303184.0,23.7538,23.7893,23.7324,23.7751,303184.0
2017-07-11 09:35:00,33.43,33.47,33.41,33.44,68854.0,23.7751,23.8035,23.7609,23.7822,68854.0
2017-07-11 09:40:00,33.45,33.45,33.37,33.38,181866.0,23.7893,23.7893,23.7324,23.7395,181866.0
2017-07-11 09:45:00,33.38,33.39,33.31,33.32,215806.0,23.7395,23.7466,23.6897,23.6969,215806.0
2017-07-11 09:50:00,33.32,33.35,33.29,33.3,174350.0,23.6969,23.7182,23.6755,23.6826,174350.0
2017-07-11 09:55:00,33.3,33.3,33.2,33.23,140968.0,23.6826,23.6826,23.6115,23.6329,140968.0
2017-07-11 10:00:00,33.22,33.29,33.22,33.27,152516.0,23.6257,23.6755,23.6257,23.6613,152516.0
2017-07-11 10:05:00,33.28,33.29,33.25,33.26,173588.0,23.6684,23.6755,23.6471,23.6542,173588.0
2017-07-11 10:10:00,33.26,33.27,33.24,33.26,130845.0,23.6542,23.6613,23.64,23.6542,130845.0
2017-07-11 10:15:00,33.27,33.33,33.25,33.32,170419.0,23.6613,23.704,23.6471,23.6969,170419.0
2017-07-11 10:20:00,33.32,33.32,33.28,33.3,98086.0,23.6969,23.6969,23.6684,23.6826,98086.0
2017-07-11 10:25:00,33.3,33.33,33.29,33.3,94975.0,23.6826,23.704,23.6755,23.6826,94975.0
2017-07-11 10:30:00,33.3,33.33,33.29,33.31,145690.0,23.6826,23.704,23.6755,23.6897,145690.0
2017-07-11 10:35:00,33.31,33.32,33.28,33.29,118207.0,23.6897,23.6969,23.6684,23.6755,118207.0
2017-07-11 10:40:00,33.29,33.29,33.24,33.25,180691.0,23.6755,23.6755,23.64,23.6471,180691.0
2017-07-11 10:45:00,33.26,33.26,33.22,33.23,129775.0,23.6542,23.6542,23.6257,23.6329,129775.0
2017-07-11 10:50:00,33.23,33.28,33.23,33.26,114708.0,23.6329,23.6684,23.6329,23.6542,114708.0
2017-07-11 10:55:00,33.26,33.3,33.25,33.26,100315.0,23.6542,23.6826,23.6471,23.6542,100315.0
2017-07-11 11:00:00,33.26,33.28,33.24,33.28,144365.0,23.6542,23.6684,23.64,23.6684,144365.0
2017-07-11 11:05:00,33.28,33.28,33.23,33.23,78049.0,23.6684,23.6684,23.6329,23.6329,78049.0
2017-07-11 11:10:00,33.23,33.25,33.2,33.21,127192.0,23.6329,23.6471,23.6115,23.6186,127192.0
2017-07-11 11:15:00,33.2,33.22,33.18,33.21,183498.0,23.6115,23.6257,23.5973,23.6186,183498.0
2017-07-11 11:20:00,33.21,33.22,33.16,33.18,174849.0,23.6186,23.6257,23.5831,23.5973,174849.0
2017-07-11 11:25:00,33.19,33.19,33.1,33.16,279304.0,23.6044,23.6044,23.5404,23.5831,279304.0
2017-07-11 11:30:00,33.16,33.19,33.14,33.15,115066.0,23.5831,23.6044,23.5688,23.576,115066.0
2017-07-11 11:35:00,33.15,33.15,33.07,33.08,198073.0,23.576,23.576,23.5191,23.5262,198073.0
2017-07-11 11:40:00,33.09,33.11,33.07,33.11,103740.0,23.5333,23.5475,23.5191,23.5475,103740.0
2017-07-11 11:45:00,33.11,33.13,33.08,33.11,51286.0,23.5475,23.5617,23.5262,23.5475,51286.0
2017-07-11 11:50:00,33.12,33.16,33.11,33.14,93308.0,23.5546,23.5831,23.5475,23.5688,93308.0
2017-07-11 11:55:00,33.15,33.15,33.1,33.12,108021.0,23.576,23.576,23.5404,23.5546,108021.0
2017-07-11 12:00:00,33.12,33.15,33.11,33.12,44710.0,23.5546,23.576,23.5475,23.5546,44710.0
2017-07-11 12:05:00,33.12,33.13,33.1,33.12,66670.0,23.5546,23.5617,23.5404,23.5546,66670.0
2017-07-11 12:10:00,33.12,33.12,33.09,33.09,45602.0,23.5546,23.5546,23.5333,23.5333,45602.0
2017-07-11 12:15:00,33.09,33.11,33.07,33.08,118151.0,23.5333,23.5475,23.5191,23.5262,118151.0
2017-07-11 12:20:00,33.08,33.08,33.05,33.07,60855.0,23.5262,23.5262,23.5048,23.5191,60855.0
2017-07-11 12:25:00,33.07,33.1,33.06,33.1,61631.0,23.5191,23.5404,23.512,23.5404,61631.0
2017-07-11 12:30:00,33.09,33.15,33.08,33.14,149509.0,23.5333,23.576,23.5262,23.5688,149509.0
2017-07-11 12:35:00,33.13,33.14,33.11,33.11,64342.0,23.5617,23.5688,23.5475,23.5475,64342.0
2017-07-11 12:40:00,33.11,33.13,33.09,33.13,127276.0,23.5475,23.5617,23.5333,23.5617,127276.0
2017-07-11 12:45:00,33.13,33.17,33.13,33.17,121747.0,23.5617,23.5902,23.5617,23.5902,121747.0
2017-07-11 12:50:00,33.17,33.19,33.16,33.19,70120.0,23.5902,23.6044,23.5831,23.6044,70120.0
2017-07-11 12:55:00,33.19,33.21,33.15,33.16,91908.0,23.6044,23.6186,23.576,23.5831,91908.0
2017-07-11 13:00:00,33.16,33.16,33.12,33.15,204653.0,23.5831,23.5831,23.5546,23.576,204653.0
2017-07-11 13:05:00,33.15,33.15,33.12,33.13,35368.0,23.576,23.576,23.5546,23.5617,35368.0
2017-07-11 13:10:00,33.13,33.14,33.12,33.13,88820.0,23.5617,23.5688,23.5546,23.5617,88820.0
2017-07-11 13:15:00,33.13,33.14,33.12,33.13,52596.0,23.5617,23.5688,23.5546,23.5617,52596.0
2017-07-11 13:20:00,33.13,33.13,33.11,33.12,47316.0,23.5617,23.5617,23.5475,23.5546,47316.0
2017-07-11 13:25:00,33.11,33.12,33.07,33.07,111466.0,23.5475,23.5546,23.5191,23.5191,111466.0
2017-07-11 13:30:00,33.07,33.11,33.06,33.07,60597.0,23.5191,23.5475,23.512,23.5191,60597.0
2017-07-11 13:35:00,33.07,33.12,33.07,33.1,81711.0,23.5191,23.5546,23.5191,23.5404,81711.0
2017-07-11 13:40:00,33.11,33.2,33.09,33.19,178434.0,23.5475,23.6115,23.5333,23.6044,178434.0
2017-07-11 13:45:00,33.18,33.19,33.14,33.16,61198.0,23.5973,23.6044,23.5688,23.5831,61198.0
2017-07-11 13:50:00,33.16,33.17,33.13,33.15,72341.0,23.5831,23.5902,23.5617,23.576,72341.0
2017-07-11 13:55:00,33.16,33.17,33.13,33.14,109266.0,23.5831,23.5902,23.5617,23.5688,109266.0
2017-07-11 14:00:00,33.14,33.18,33.13,33.15,67533.0,23.5688,23.5973,23.5617,23.576,67533.0
2017-07-11 14:05:00,33.15,33.16,33.13,33.13,50333.0,23.576,23.5831,23.5617,23.5617,50333.0
2017-07-11 14:10:00,33.13,33.15,33.12,33.15,47373.0,23.5617,23.576,23.5546,23.576,47373.0
2017-07-11 14:15:00,33.14,33.15,33.1,33.1,63687.0,23.5688,23.576,23.5404,23.5404,63687.0
2017-07-11 14:20:00,33.11,33.14,33.1,33.14,121723.0,23.5475,23.5688,23.5404,23.5688,121723.0
2017-07-11 14:25:00,33.14,33.15,33.13,33.13,56139.0,23.5688,23.576,23.5617,23.5617,56139.0
2017-07-11 14:30:00,33.14,33.14,33.11,33.12,51959.0,23.5688,23.5688,23.5475,23.5546,51959.0
2017-07-11 14:35:00,33.12,33.16,33.1,33.15,105601.0,23.5546,23.5831,23.5404,23.576,105601.0
2017-07-11 14:40:00,33.14,33.15,33.12,33.14,113739.0,23.5688,23.576,23.5546,23.5688,113739.0
2017-07-11 14:45:00,33.14,33.14,33.1,33.11,89641.0,23.5688,23.5688,23.5404,23.5475,89641.0
2017-07-11 14:50:00,33.11,33.15,33.11,33.15,95444.0,23.5475,23.576,23.5475,23.576,95444.0
2017-07-11 14:55:00,33.15,33.15,33.11,33.12,94799.0,23.576,23.576,23.5475,23.5546,94799.0
2017-07-11 15:00:00,33.11,33.12,33.09,33.12,82489.0,23.5475,23.5546,23.5333,23.5546,82489.0
2017-07-11 15:05:00,33.12,33.13,33.11,33.13,55811.0,23.5546,23.5617,23.5475,23.5617,55811.0
2017-07-11 15:10:00,33.13,33.17,33.12,33.16,130401.0,23.5617,23.5902,23.5546,23.5831,130401.0
2017-07-11 15:15:00,33.16,33.2,33.16,33.18,126450.0,23.5831,23.6115,23.5831,23.5973,126450.0
2017-07-11 15:20:00,33.18,33.21,33.17,33.2,226729.0,23.5973,23.6186,23.5902,23.6115,226729.0
2017-07-11 15:25:00,33.2,33.2,33.17,33.17,129319.0,23.6115,23.6115,23.5902,23.5902,129319.0
2017-07-11 15:30:00,33.17,33.23,33.17,33.2,151680.0,23.5902,23.6329,23.5902,23.6115,151680.0
2017-07-11 15:35:00,33.2,33.22,33.15,33.16,174541.0,23.6115,23.6257,23.576,23.5831,174541.0
2017-07-11 15:40:00,33.16,33.17,33.13,33.16,153904.0,23.5831,23.5902,23.5617,23.5831,153904.0
2017-07-11 15:45:00,33.16,33.18,33.14,33.16,182212.0,23.5831,23.5973,23.5688,23.5831,182212.0
2017-07-11 15:50:00,33.16,33.17,33.14,33.16,205325.0,23.5831,23.5902,23.5688,23.5831,205325.0
2017-07-11 15:55:00,33.16,33.18,33.15,33.16,645882.0,23.5831,23.5973,23.576,23.5831,645882.0
2017-07-12 09:30:00,33.34,33.38,33.3,33.34,324213.0,23.7111,23.7395,23.6826,23.7111,324213.0
2017-07-12 09:35:00,33.34,33.4,33.32,33.4,95651.0,23.7111,23.7538,23.6969,23.7538,95651.0
2017-07-12 09:40:00,33.4,33.41,33.36,33.39,106739.0,23.7538,23.7609,23.7253,23.7466,106739.0
2017-07-12 09:45:00,33.4,33.47,33.38,33.47,348386.0,23.7538,23.8035,23.7395,23.8035,348386.0
2017-07-12 09:50:00,33.47,33.53,33.46,33.46,124390.0,23.8035,23.8462,23.7964,23.7964,124390.0
2017-07-12 09:55:00,33.46,33.48,33.44,33.45,86211.0,23.7964,23.8107,23.7822,23.7893,86211.0
2017-07-12 10:00:00,33.45,33.46,33.4,33.44,317516.0,23.7893,23.7964,23.7538,23.7822,317516.0
2017-07-12 10:05:00,33.45,33.47,33.42,33.43,107480.0,23.7893,23.8035,23.768,23.7751,107480.0
2017-07-12 10:10:00,33.42,33.46,33.4,33.44,90811.0,23.768,23.7964,23.7538,23.7822,90811.0
2017-07-12 10:15:00,33.44,33.45,33.41,33.41,125878.0,23.7822,23.7893,23.7609,23.7609,125878.0
2017-07-12 10:20:00,33.42,33.44,33.4,33.43,203040.0,23.768,23.7822,23.7538,23.7751,203040.0
2017-07-12 10:25:00,33.43,33.43,33.39,33.4,116435.0,23.7751,23.7751,23.7466,23.7538,116435.0
2017-07-12 10:30:00,33.41,33.42,33.38,33.41,83127.0,23.7609,23.768,23.7395,23.7609,83127.0
2017-07-12 10:35:00,33.4,33.41,33.35,33.37,81939.0,23.7538,23.7609,23.7182,23.7324,81939.0
2017-07-12 10:40:00,33.38,33.4,33.36,33.39,188033.0,23.7395,23.7538,23.7253,23.7466,188033.0
2017-07-12 10:45:00,33.4,33.4,33.37,33.38,417738.0,23.7538,23.7538,23.7324,23.7395,417738.0
2017-07-12 10:50:00,33.38,33.38,33.34,33.34,106000.0,23.7395,23.7395,23.7111,23.7111,106000.0
2017-07-12 10:55:00,33.34,33.39,33.34,33.39,195046.0,23.7111,23.7466,23.7111,23.7466,195046.0
2017-07-12 11:00:00,33.38,33.4,33.38,33.4,68154.0,23.7395,23.7538,23.7395,23.7538,68154.0
2017-07-12 11:05:00,33.4,33.4,33.38,33.38,43204.0,23.7538,23.7538,23.7395,23.7395,43204.0
2017-07-12 11:10:00,33.39,33.39,33.32,33.34,364997.0,23.7466,23.7466,23.6969,23.7111,364997.0
2017-07-12 11:15:00,33.33,33.36,33.33,33.34,72996.0,23.704,23.7253,23.704,23.7111,72996.0
2017-07-12 11:20:00,33.34,33.35,33.33,33.33,56134.0,23.7111,23.7182,23.704,23.704,56134.0
2017-07-12 11:25:00,33.34,33.36,33.33,33.34,137889.0,23.7111,23.7253,23.704,23.7111,137889.0
2017-07-12 11:30:00,33.34,33.36,33.34,33.35,78622.0,23.7111,23.7253,23.7111,23.7182,78622.0
2017-07-12 11:35:00,33.36,33.36,33.32,33.32,51792.0,23.7253,23.7253,23.6969,23.6969,51792.0
2017-07-12 11:40:00,33.32,33.32,33.31,33.31,46382.0,23.6969,23.6969,23.6897,23.6897,46382.0
2017-07-12 11:45:00,33.32,33.32,33.3,33.32,118759.0,23.6969,23.6969,23.6826,23.6969,118759.0
2017-07-12 11:50:00,33.32,33.34,33.31,33.33,142900.0,23.6969,23.7111,23.6897,23.704,142900.0
2017-07-12 11:55:00,33.33,33.35,33.32,33.35,79714.0,23.704,23.7182,23.6969,23.7182,79714.0
2017-07-12 12:00:00,33.35,33.36,33.34,33.36,57660.0,23.7182,23.7253,23.7111,23.7253,57660.0
2017-07-12 12:05:00,33.36,33.39,33.35,33.37,102715.0,23.7253,23.7466,23.7182,23.7324,102715.0
2017-07-12 12:10:00,33.38,33.38,33.33,33.35,120655.0,23.7395,23.7395,23.704,23.7182,120655.0
2017-07-12 12:15:00,33.34,33.35,33.33,33.34,35446.0,23.7111,23.7182,23.704,23.7111,35446.0
2017-07-12 12:20:00,33.35,33.38,33.34,33.36,47192.0,23.7182,23.7395,23.7111,23.7253,47192.0
2017-07-12 12:25:00,33.37,33.38,33.36,33.37,26766.0,23.7324,23.7395,23.7253,23.7324,26766.0
2017-07-12 12:30:00,33.38,33.38,33.35,33.36,49775.0,23.7395,23.7395,23.7182,23.7253,49775.0
2017-07-12 12:35:00,33.36,33.38,33.35,33.37,45545.0,23.7253,23.7395,23.7182,23.7324,45545.0
2017-07-12 12:40:00,33.38,33.38,33.36,33.38,39260.0,23.7395,23.7395,23.7253,23.7395,39260.0
2017-07-12 12:45:00,33.38,33.39,33.37,33.39,42111.0,23.7395,23.7466,23.7324,23.7466,42111.0
2017-07-12 12:50:00,33.39,33.4,33.38,33.39,33709.0,23.7466,23.7538,23.7395,23.7466,33709.0
2017-07-12 12:55:00,33.39,33.41,33.38,33.41,68979.0,23.7466,23.7609,23.7395,23.7609,68979.0
2017-07-12 13:00:00,33.41,33.43,33.4,33.42,32984.0,23.7609,23.7751,23.7538,23.768,32984.0
2017-07-12 13:05:00,33.41,33.42,33.4,33.41,32535.0,23.7609,23.768,23.7538,23.7609,32535.0
2017-07-12 13:10:00,33.41,33.42,33.4,33.41,53570.0,23.7609,23.768,23.7538,23.7609,53570.0
2017-07-12 13:15:00,33.42,33.42,33.4,33.41,58124.0,23.768,23.768,23.7538,23.7609,58124.0
2017-07-12 13:20:00,33.41,33.41,33.38,33.38,46899.0,23.7609,23.7609,23.7395,23.7395,46899.0
2017-07-12 13:25:00,33.38,33.41,33.38,33.41,66522.0,23.7395,23.7609,23.7395,23.7609,66522.0
2017-07-12 13:30:00,33.41,33.41,33.4,33.4,35266.0,23.7609,23.7609,23.7538,23.7538,35266.0
2017-07-12 13:35:00,33.41,33.44,33.4,33.44,63037.0,23.7609,23.7822,23.7538,23.7822,63037.0
2017-07-12 13:40:00,33.44,33.45,33.43,33.45,40562.0,23.7822,23.7893,23.7751,23.7893,40562.0
2017-07-12 13:45:00,33.44,33.45,33.44,33.45,53588.0,23.7822,23.7893,23.7822,23.7893,53588.0
2017-07-12 13:50:00,33.45,33.47,33.44,33.47,90977.0,23.7893,23.8035,23.7822,23.8035,90977.0
2017-07-12 13:55:00,33.47,33.48,33.45,33.48,159968.0,23.8035,23.8107,23.7893,23.8107,159968.0
2017-07-12 14:00:00,33.48,33.48,33.46,33.46,91619.0,23.8107,23.8107,23.7964,23.7964,91619.0
2017-07-12 14:05:00,33.47,33.47,33.46,33.47,112267.0,23.8035,23.8035,23.7964,23.8035,112267.0
2017-07-12 14:10:00,33.47,33.49,33.46,33.48,115288.0,23.8035,23.8178,23.7964,23.8107,115288.0
2017-07-12 14:15:00,33.48,33.5,33.48,33.48,164481.0,23.8107,23.8249,23.8107,23.8107,164481.0
2017-07-12 14:20:00,33.48,33.49,33.47,33.48,125983.0,23.8107,23.8178,23.8035,23.8107,125983.0
2017-07-12 14:25:00,33.48,33.49,33.44,33.44,199773.0,23.8107,23.8178,23.7822,23.7822,199773.0
2017-07-12 14:30:00,33.44,33.45,33.42,33.42,173421.0,23.7822,23.7893,23.768,23.768,173421.0
2017-07-12 14:35:00,33.43,33.44,33.39,33.4,133885.0,23.7751,23.7822,23.7466,23.7538,133885.0
2017-07-12 14:40:00,33.4,33.4,33.35,33.35,104388.0,23.7538,23.7538,23.7182,23.7182,104388.0
2017-07-12 14:45:00,33.35,33.36,33.33,33.34,199520.0,23.7182,23.7253,23.704,23.7111,199520.0
2017-07-12 14:50:00,33.34,33.35,33.32,33.34,336519.0,23.7111,23.7182,23.6969,23.7111,336519.0
2017-07-12 14:55:00,33.34,33.39,33.33,33.37,129481.0,23.7111,23.7466,23.704,23.7324,129481.0
2017-07-12 15:00:00,33.37,33.41,33.36,33.41,113863.0,23.7324,23.7609,23.7253,23.7609,113863.0
2017-07-12 15:05:00,33.41,33.41,33.37,33.39,134262.0,23.7609,23.7609,23.7324,23.7466,134262.0
2017-07-12 15:10:00,33.39,33.39,33.34,33.36,132831.0,23.7466,23.7466,23.7111,23.7253,132831.0
2017-07-12 15:15:00,33.35,33.36,33.31,33.31,112167.0,23.7182,23.7253,23.6897,23.6897,112167.0
2017-07-12 15:20:00,33.32,33.34,33.31,33.32,237654.0,23.6969,23.7111,23.6897,23.6969,237654.0
2017-07-12 15:25:00,33.32,33.34,33.31,33.33,181888.0,23.6969,23.7111,23.6897,23.704,181888.0
2017-07-12 15:30:00,33.32,33.33,33.27,33.27,151315.0,23.6969,23.704,23.6613,23.6613,151315.0
2017-07-12 15:35:00,33.27,33.33,33.27,33.3,283300.0,23.6613,23.704,23.6613,23.6826,283300.0
2017-07-12 15:40:00,33.3,33.3,33.25,33.26,256019.0,23.6826,23.6826,23.6471,23.6542,256019.0
2017-07-12 15:45:00,33.25,33.26,33.22,33.22,282409.0,23.6471,23.6542,23.6257,23.6257,282409.0
2017-07-12 15:50:00,33.22,33.23,33.21,33.21,570391.0,23.6257,23.6329,23.6186,23.6186,570391.0
2017-07-12 15:55:00,33.21,33.23,33.2,33.23,885968.0,23.6186,23.6329,23.6115,23.6329,885968.0
2017-07-13 09:30:00,33.22,33.28,33.2,33.24,340047.0,23.6257,23.6684,23.6115,23.64,340047.0
2017-07-13 09:35:00,33.23,33.26,33.15,33.2,150533.0,23.6329,23.6542,23.576,23.6115,150533.0
2017-07-13 09:40:00,33.2,33.22,33.15,33.15,124327.0,23.6115,23.6257,23.576,23.576,124327.0
2017-07-13 09:45:00,33.16,33.2,33.15,33.19,114790.0,23.5831,23.6115,23.576,23.6044,114790.0
2017-07-13 09:50:00,33.19,33.19,33.11,33.13,175040.0,23.6044,23.6044,23.5475,23.5617,175040.0
2017-07-13 09:55:00,33.13,33.13,33.07,33.07,146593.0,23.5617,23.5617,23.5191,23.5191,146593.0
2017-07-13 10:00:00,33.07,33.07,33.03,33.03,191328.0,23.5191,23.5191,23.4906,23.4906,191328.0
2017-07-13 10:05:00,33.03,33.06,33.03,33.05,129580.0,23.4906,23.512,23.4906,23.5048,129580.0
2017-07-13 10:10:00,33.04,33.05,32.99,33.04,363254.0,23.4977,23.5048,23.4622,23.4977,363254.0
2017-07-13 10:15:00,33.04,33.09,33.03,33.09,100637.0,23.4977,23.5333,23.4906,23.5333,100637.0
2017-07-13 10:20:00,33.09,33.09,33.03,33.05,82345.0,23.5333,23.5333,23.4906,23.5048,82345.0
2017-07-13 10:25:00,33.05,33.09,33.03,33.07,159306.0,23.5048,23.5333,23.4906,23.5191,159306.0
2017-07-13 10:30:00,33.07,33.12,33.05,33.11,59525.0,23.5191,23.5546,23.5048,23.5475,59525.0
2017-07-13 10:35:00,33.11,33.12,33.05,33.08,57603.0,23.5475,23.5546,23.5048,23.5262,57603.0
2017-07-13 10:40:00,33.09,33.09,33.06,33.06,77622.0,23.5333,23.5333,23.512,23.512,77622.0
2017-07-13 10:45:00,33.06,33.07,33.02,33.02,64780.0,23.512,23.5191,23.4835,23.4835,64780.0
2017-07-13 10:50:00,33.02,33.06,33.02,33.06,68542.0,23.4835,23.512,23.4835,23.512,68542.0
2017-07-13 10:55:00,33.06,33.06,33.01,33.01,174295.0,23.512,23.512,23.4764,23.4764,174295.0
2017-07-13 11:00:00,33.01,33.07,33.0,33.05,95937.0,23.4764,23.5191,23.4693,23.5048,95937.0
2017-07-13 11:05:00,33.05,33.1,33.04,33.09,90986.0,23.5048,23.5404,23.4977,23.5333,90986.0
2017-07-13 11:10:00,33.1,33.1,33.07,33.09,81215.0,23.5404,23.5404,23.5191,23.5333,81215.0
2017-07-13 11:15:00,33.09,33.1,33.08,33.1,71295.0,23.5333,23.5404,23.5262,23.5404,71295.0
2017-07-13 11:20:00,33.1,33.16,33.09,33.14,193669.0,23.5404,23.5831,23.5333,23.5688,193669.0
2017-07-13 11:25:00,33.14,33.16,33.12,33.13,159783.0,23.5688,23.5831,23.5546,23.5617,159783.0
2017-07-13 11:30:00,33.13,33.14,33.1,33.1,155915.0,23.5617,23.5688,23.5404,23.5404,155915.0
2017-07-13 11:35:00,33.11,33.14,33.1,33.13,219428.0,23.5475,23.5688,23.5404,23.5617,219428.0
2017-07-13 11:40:00,33.13,33.14,33.08,33.13,142455.0,23.5617,23.5688,23.5262,23.5617,142455.0
2017-07-13 11:45:00,33.13,33.13,33.1,33.13,174101.0,23.5617,23.5617,23.5404,23.5617,174101.0
2017-07-13 11:50:00,33.13,33.14,33.12,33.12,80299.0,23.5617,23.5688,23.5546,23.5546,80299.0
2017-07-13 11:55:00,33.13,33.13,33.09,33.09,73384.0,23.5617,23.5617,23.5333,23.5333,73384.0
2017-07-13 12:00:00,33.09,33.11,33.09,33.09,38498.0,23.5333,23.5475,23.5333,23.5333,38498.0
2017-07-13 12:05:00,33.09,33.12,33.09,33.11,71485.0,23.5333,23.5546,23.5333,23.5475,71485.0
2017-07-13 12:10:00,33.11,33.11,33.1,33.11,39386.0,23.5475,23.5475,23.5404,23.5475,39386.0
2017-07-13 12:15:00,33.11,33.11,33.09,33.09,96275.0,23.5475,23.5475,23.5333,23.5333,96275.0
2017-07-13 12:20:00,33.09,33.11,33.09,33.09,45656.0,23.5333,23.5475,23.5333,23.5333,45656.0
2017-07-13 12:25:00,33.1,33.1,33.05,33.05,82083.0,23.5404,23.5404,23.5048,23.5048,82083.0
2017-07-13 12:30:00,33.05,33.09,33.05,33.07,134846.0,23.5048,23.5333,23.5048,23.5191,134846.0
2017-07-13 12:35:00,33.07,33.09,33.06,33.08,86861.0,23.5191,23.5333,23.512,23.5262,86861.0
2017-07-13 12:40:00,33.08,33.09,33.05,33.05,61239.0,23.5262,23.5333,23.5048,23.5048,61239.0
2017-07-13 12:45:00,33.06,33.07,33.05,33.07,73271.0,23.512,23.5191,23.5048,23.5191,73271.0
2017-07-13 12:50:00,33.07,33.07,33.05,33.06,37502.0,23.5191,23.5191,23.5048,23.512,37502.0
2017-07-13 12:55:00,33.06,33.09,33.05,33.08,58619.0,23.512,23.5333,23.5048,23.5262,58619.0
2017-07-13 13:00:00,33.08,33.1,33.08,33.09,54881.0,23.5262,23.5404,23.5262,23.5333,54881.0
2017-07-13 13:05:00,33.08,33.1,33.08,33.09,88550.0,23.5262,23.5404,23.5262,23.5333,88550.0
2017-07-13 13:10:00,33.09,33.11,33.08,33.08,58187.0,23.5333,23.5475,23.5262,23.5262,58187.0
2017-07-13 13:15:00,33.08,33.09,33.07,33.09,64052.0,23.5262,23.5333,23.5191,23.5333,64052.0
2017-07-13 13:20:00,33.09,33.1,33.08,33.09,41685.0,23.5333,23.5404,23.5262,23.5333,41685.0
2017-07-13 13:25:00,33.08,33.13,33.08,33.13,114846.0,23.5262,23.5617,23.5262,23.5617,114846.0
2017-07-13 13:30:00,33.13,33.14,33.12,33.14,79616.0,23.5617,23.5688,23.5546,23.5688,79616.0
2017-07-13 13:35:00,33.14,33.16,33.13,33.16,129604.0,23.5688,23.5831,23.5617,23.5831,129604.0
2017-07-13 13:40:00,33.16,33.17,33.15,33.16,58340.0,23.5831,23.5902,23.576,23.5831,58340.0
2017-07-13 13:45:00,33.16,33.17,33.15,33.16,77274.0,23.5831,23.5902,23.576,23.5831,77274.0
2017-07-13 13:50:00,33.16,33.18,33.15,33.16,112137.0,23.5831,23.5973,23.576,23.5831,112137.0
2017-07-13 13:55:00,33.16,33.19,33.14,33.19,137634.0,23.5831,23.6044,23.5688,23.6044,137634.0
2017-07-13 14:00:00,33.19,33.19,33.15,33.16,45965.0,23.6044,23.6044,23.576,23.5831,45965.0
2017-07-13 14:05:00,33.15,33.16,33.13,33.14,39331.0,23.576,23.5831,23.5617,23.5688,39331.0
2017-07-13 14:10:00,33.14,33.16,33.13,33.15,62622.0,23.5688,23.5831,23.5617,23.576,62622.0
2017-07-13 14:15:00,33.15,33.16,33.14,33.14,90034.0,23.576,23.5831,23.5688,23.5688,90034.0
2017-07-13 14:20:00,33.15,33.16,33.13,33.16,76692.0,23.576,23.5831,23.5617,23.5831,76692.0
2017-07-13 14:25:00,33.16,33.16,33.14,33.15,31210.0,23.5831,23.5831,23.5688,23.576,31210.0
2017-07-13 14:30:00,33.14,33.15,33.13,33.15,63468.0,23.5688,23.576,23.5617,23.576,63468.0
2017-07-13 14:35:00,33.15,33.17,33.14,33.15,62731.0,23.576,23.5902,23.5688,23.576,62731.0
2017-07-13 14:40:00,33.15,33.26,33.15,33.25,214589.0,23.576,23.6542,23.576,23.6471,214589.0
2017-07-13 14:45:00,33.24,33.28,33.21,33.25,177417.0,23.64,23.6684,23.6186,23.6471,177417.0
2017-07-13 14:50:00,33.26,33.29,33.25,33.27,123079.0,23.6542,23.6755,23.6471,23.6613,123079.0
2017-07-13 14:55:00,33.26,33.3,33.25,33.28,215741.0,23.6542,23.6826,23.6471,23.6684,215741.0
2017-07-13 15:00:00,33.28,33.3,33.23,33.23,130610.0,23.6684,23.6826,23.6329,23.6329,130610.0
2017-07-13 15:05:00,33.24,33.25,33.21,33.23,118658.0,23.64,23.6471,23.6186,23.6329,118658.0
2017-07-13 15:10:00,33.23,33.24,33.21,33.22,97158.0,23.6329,23.64,23.6186,23.6257,97158.0
2017-07-13 15:15:00,33.22,33.22,33.18,33.2,112780.0,23.6257,23.6257,23.5973,23.6115,112780.0
2017-07-13 15:20:00,33.21,33.27,33.2,33.27,260947.0,23.6186,23.6613,23.6115,23.6613,260947.0
2017-07-13 15:25:00,33.27,33.29,33.25,33.26,107450.0,23.6613,23.6755,23.6471,23.6542,107450.0
2017-07-13 15:30:00,33.26,33.26,33.2,33.26,326858.0,23.6542,23.6542,23.6115,23.6542,326858.0
2017-07-13 15:35:00,33.26,33.26,33.22,33.23,173503.0,23.6542,23.6542,23.6257,23.6329,173503.0
2017-07-13 15:40:00,33.22,33.25,33.22,33.23,138943.0,23.6257,23.6471,23.6257,23.6329,138943.0
2017-07-13 15:45:00,33.23,33.33,33.22,33.32,523929.0,23.6329,23.704,23.6257,23.6969,523929.0
2017-07-13 15:50:00,33.31,33.34,33.31,33.34,475541.0,23.6897,23.7111,23.6897,23.7111,475541.0
2017-07-13 15:55:00,33.34,33.34,33.25,33.27,939894.0,23.7111,23.7111,23.6471,23.6613,939894.0
2017-07-14 09:30:00,33.27,33.34,33.24,33.25,388532.0,23.6613,23.7111,23.64,23.6471,388532.0
2017-07-14 09:35:00,33.26,33.41,33.25,33.4,206769.0,23.6542,23.7609,23.6471,23.7538,206769.0
2017-07-14 09:40:00,33.4,33.42,33.35,33.4,127437.0,23.7538,23.768,23.7182,23.7538,127437.0
2017-07-14 09:45:00,33.41,33.42,33.38,33.4,260081.0,23.7609,23.768,23.7395,23.7538,260081.0
2017-07-14 09:50:00,33.4,33.49,33.39,33.47,111312.0,23.7538,23.8178,23.7466,23.8035,111312.0
2017-07-14 09:55:00,33.47,33.49,33.45,33.46,252299.0,23.8035,23.8178,23.7893,23.7964,252299.0
2017-07-14 10:00:00,33.46,33.47,33.45,33.47,148906.0,23.7964,23.8035,23.7893,23.8035,148906.0
2017-07-14 10:05:00,33.47,33.47,33.4,33.4,210683.0,23.8035,23.8035,23.7538,23.7538,210683.0
2017-07-14 10:10:00,33.4,33.46,33.4,33.44,158157.0,23.7538,23.7964,23.7538,23.7822,158157.0
2017-07-14 10:15:00,33.44,33.48,33.43,33.48,130688.0,23.7822,23.8107,23.7751,23.8107,130688.0
2017-07-14 10:20:00,33.47,33.48,33.45,33.47,146034.0,23.8035,23.8107,23.7893,23.8035,146034.0
2017-07-14 10:25:00,33.47,33.48,33.45,33.45,116087.0,23.8035,23.8107,23.7893,23.7893,116087.0
2017-07-14 10:30:00,33.46,33.48,33.45,33.47,88875.0,23.7964,23.8107,23.7893,23.8035,88875.0
2017-07-14 10:35:00,33.47,33.47,33.44,33.45,86054.0,23.8035,23.8035,23.7822,23.7893,86054.0
2017-07-14 10:40:00,33.46,33.48,33.44,33.48,81526.0,23.7964,23.8107,23.7822,23.8107,81526.0
2017-07-14 10:45:00,33.48,33.48,33.44,33.44,192674.0,23.8107,23.8107,23.7822,23.7822,192674.0
2017-07-14 10:50:00,33.44,33.46,33.44,33.45,42764.0,23.7822,23.7964,23.7822,23.7893,42764.0
2017-07-14 10:55:00,33.46,33.46,33.42,33.43,68055.0,23.7964,23.7964,23.768,23.7751,68055.0
2017-07-14 11:00:00,33.42,33.43,33.38,33.39,80604.0,23.768,23.7751,23.7395,23.7466,80604.0
2017-07-14 11:05:00,33.39,33.41,33.37,33.4,112920.0,23.7466,23.7609,23.7324,23.7538,112920.0
2017-07-14 11:10:00,33.4,33.43,33.39,33.4,93588.0,23.7538,23.7751,23.7466,23.7538,93588.0
2017-07-14 11:15:00,33.4,33.4,33.35,33.36,143130.0,23.7538,23.7538,23.7182,23.7253,143130.0
2017-07-14 11:20:00,33.37,33.38,33.35,33.37,111732.0,23.7324,23.7395,23.7182,23.7324,111732.0
2017-07-14 11:25:00,33.37,33.4,33.36,33.39,156048.0,23.7324,23.7538,23.7253,23.7466,156048.0
2017-07-14 11:30:00,33.39,33.43,33.38,33.42,192226.0,23.7466,23.7751,23.7395,23.768,192226.0
2017-07-14 11:35:00,33.43,33.44,33.42,33.44,85535.0,23.7751,23.7822,23.768,23.7822,85535.0
2017-07-14 11:40:00,33.44,33.44,33.43,33.44,43237.0,23.7822,23.7822,23.7751,23.7822,43237.0
2017-07-14 11:45:00,33.44,33.46,33.43,33.45,97439.0,23.7822,23.7964,23.7751,23.7893,97439.0
2017-07-14 11:50:00,33.45,33.5,33.44,33.48,156935.0,23.7893,23.8249,23.7822,23.8107,156935.0
2017-07-14 11:55:00,33.48,33.5,33.48,33.49,74208.0,23.8107,23.8249,23.8107,23.8178,74208.0
2017-07-14 12:00:00,33.49,33.5,33.44,33.45,60278.0,23.8178,23.8249,23.7822,23.7893,60278.0
2017-07-14 12:05:00,33.45,33.47,33.44,33.45,72281.0,23.7893,23.8035,23.7822,23.7893,72281.0
2017-07-14 12:10:00,33.45,33.49,33.45,33.49,46298.0,23.7893,23.8178,23.7893,23.8178,46298.0
2017-07-14 12:15:00,33.49,33.49,33.46,33.46,79365.0,23.8178,23.8178,23.7964,23.7964,79365.0
2017-07-14 12:20:00,33.46,33.48,33.46,33.47,121665.0,23.7964,23.8107,23.7964,23.8035,121665.0
2017-07-14 12:25:00,33.47,33.48,33.46,33.47,40811.0,23.8035,23.8107,23.7964,23.8035,40811.0
2017-07-14 12:30:00,33.48,33.48,33.45,33.45,48762.0,23.8107,23.8107,23.7893,23.7893,48762.0
2017-07-14 12:35:00,33.45,33.5,33.45,33.48,74732.0,23.7893,23.8249,23.7893,23.8107,74732.0
2017-07-14 12:40:00,33.49,33.49,33.47,33.48,33343.0,23.8178,23.8178,23.8035,23.8107,33343.0
2017-07-14 12:45:00,33.48,33.5,33.47,33.5,73849.0,23.8107,23.8249,23.8035,23.8249,73849.0
2017-07-14 12:50:00,33.5,33.52,33.49,33.51,71794.0,23.8249,23.8391,23.8178,23.832,71794.0
2017-07-14 12:55:00,33.51,33.53,33.49,33.49,104646.0,23.832,23.8462,23.8178,23.8178,104646.0
2017-07-14 13:00:00,33.49,33.51,33.49,33.51,61077.0,23.8178,23.832,23.8178,23.832,61077.0
2017-07-14 13:05:00,33.51,33.51,33.49,33.5,64731.0,23.832,23.832,23.8178,23.8249,64731.0
2017-07-14 13:10:00,33.49,33.5,33.48,33.48,36831.0,23.8178,23.8249,23.8107,23.8107,36831.0
2017-07-14 13:15:00,33.48,33.53,33.48,33.53,98842.0,23.8107,23.8462,23.8107,23.8462,98842.0
2017-07-14 13:20:00,33.52,33.55,33.52,33.52,229806.0,23.8391,23.8604,23.8391,23.8391,229806.0
2017-07-14 13:25:00,33.52,33.53,33.51,33.52,62557.0,23.8391,23.8462,23.832,23.8391,62557.0
2017-07-14 13:30:00,33.52,33.53,33.49,33.51,73512.0,23.8391,23.8462,23.8178,23.832,73512.0
2017-07-14 13:35:00,33.5,33.51,33.49,33.49,41557.0,23.8249,23.832,23.8178,23.8178,41557.0
2017-07-14 13:40:00,33.5,33.5,33.48,33.49,36776.0,23.8249,23.8249,23.8107,23.8178,36776.0
2017-07-14 13:45:00,33.48,33.51,33.48,33.49,87963.0,23.8107,23.832,23.8107,23.8178,87963.0
2017-07-14 13:50:00,33.5,33.54,33.49,33.52,119497.0,23.8249,23.8533,23.8178,23.8391,119497.0
2017-07-14 13:55:00,33.51,33.54,33.5,33.54,88274.0,23.832,23.8533,23.8249,23.8533,88274.0
2017-07-14 14:00:00,33.54,33.54,33.5,33.52,47633.0,23.8533,23.8533,23.8249,23.8391,47633.0
2017-07-14 14:05:00,33.52,33.53,33.5,33.51,98348.0,23.8391,23.8462,23.8249,23.832,98348.0
2017-07-14 14:10:00,33.51,33.53,33.51,33.52,45770.0,23.832,23.8462,23.832,23.8391,45770.0
2017-07-14 14:15:00,33.53,33.54,33.52,33.54,43698.0,23.8462,23.8533,23.8391,23.8533,43698.0
2017-07-14 14:20:00,33.54,33.55,33.53,33.54,47157.0,23.8533,23.8604,23.8462,23.8533,47157.0
2017-07-14 14:25:00,33.54,33.55,33.52,33.53,54288.0,23.8533,23.8604,23.8391,23.8462,54288.0
2017-07-14 14:30:00,33.53,33.53,33.51,33.53,91230.0,23.8462,23.8462,23.832,23.8462,91230.0
2017-07-14 14:35:00,33.52,33.53,33.52,33.52,46522.0,23.8391,23.8462,23.8391,23.8391,46522.0
2017-07-14 14:40:00,33.53,33.53,33.5,33.5,55853.0,23.8462,23.8462,23.8249,23.8249,55853.0
2017-07-14 14:45:00,33.51,33.51,33.5,33.51,26121.0,23.832,23.832,23.8249,23.832,26121.0
2017-07-14 14:50:00,33.51,33.53,33.5,33.52,76726.0,23.832,23.8462,23.8249,23.8391,76726.0
2017-07-14 14:55:00,33.52,33.52,33.49,33.49,54673.0,23.8391,23.8391,23.8178,23.8178,54673.0
2017-07-14 15:00:00,33.49,33.51,33.49,33.51,191958.0,23.8178,23.832,23.8178,23.832,191958.0
2017-07-14 15:05:00,33.51,33.54,33.5,33.54,59228.0,23.832,23.8533,23.8249,23.8533,59228.0
2017-07-14 15:10:00,33.54,33.55,33.52,33.53,155900.0,23.8533,23.8604,23.8391,23.8462,155900.0
2017-07-14 15:15:00,33.54,33.54,33.51,33.52,104645.0,23.8533,23.8533,23.832,23.8391,104645.0
2017-07-14 15:20:00,33.52,33.55,33.51,33.55,95108.0,23.8391,23.8604,23.832,23.8604,95108.0
2017-07-14 15:25:00,33.55,33.55,33.52,33.54,115943.0,23.8604,23.8604,23.8391,23.8533,115943.0
2017-07-14 15:30:00,33.52,33.54,33.51,33.51,243229.0,23.8391,23.8533,23.832,23.832,243229.0
2017-07-14 15:35:00,33.52,33.52,33.48,33.51,319949.0,23.8391,23.8391,23.8107,23.832,319949.0
2017-07-14 15:40:00,33.51,33.52,33.48,33.48,220156.0,23.832,23.8391,23.8107,23.8107,220156.0
2017-07-14 15:45:00,33.49,33.5,33.46,33.46,209630.0,23.8178,23.8249,23.7964,23.7964,209630.0
2017-07-14 15:50:00,33.47,33.47,33.43,33.43,387276.0,23.8035,23.8035,23.7751,23.7751,387276.0
2017-07-14 15:55:00,33.43,33.43,33.4,33.43,1226411.0,23.7751,23.7751,23.7538,23.7751,1226411.0
2017-07-17 09:30:00,33.44,33.47,33.37,33.41,363508.0,23.7822,23.8035,23.7324,23.7609,363508.0
2017-07-17 09:35:00,33.41,33.43,33.37,33.39,101490.0,23.7609,23.7751,23.7324,23.7466,101490.0
2017-07-17 09:40:00,33.38,33.43,33.38,33.4,133399.0,23.7395,23.7751,23.7395,23.7538,133399.0
2017-07-17 09:45:00,33.4,33.43,33.38,33.43,199879.0,23.7538,23.7751,23.7395,23.7751,199879.0
2017-07-17 09:50:00,33.43,33.47,33.4,33.45,256262.0,23.7751,23.8035,23.7538,23.7893,256262.0
2017-07-17 09:55:00,33.45,33.47,33.4,33.4,151022.0,23.7893,23.8035,23.7538,23.7538,151022.0
2017-07-17 10:00:00,33.41,33.43,33.39,33.41,124806.0,23.7609,23.7751,23.7466,23.7609,124806.0
2017-07-17 10:05:00,33.41,33.43,33.39,33.41,243235.0,23.7609,23.7751,23.7466,23.7609,243235.0
2017-07-17 10:10:00,33.41,33.41,33.38,33.4,209311.0,23.7609,23.7609,23.7395,23.7538,209311.0
2017-07-17 10:15:00,33.4,33.42,33.38,33.39,85755.0,23.7538,23.768,23.7395,23.7466,85755.0
2017-07-17 10:20:00,33.39,33.39,33.35,33.36,150970.0,23.7466,23.7466,23.7182,23.7253,150970.0
2017-07-17 10:25:00,33.35,33.37,33.33,33.33,71550.0,23.7182,23.7324,23.704,23.704,71550.0
2017-07-17 10:30:00,33.34,33.34,33.29,33.3,196343.0,23.7111,23.7111,23.6755,23.6826,196343.0
2017-07-17 10:35:00,33.3,33.31,33.27,33.29,210580.0,23.6826,23.6897,23.6613,23.6755,210580.0
2017-07-17 10:40:00,33.28,33.29,33.21,33.25,294360.0,23.6684,23.6755,23.6186,23.6471,294360.0
2017-07-17 10:45:00,33.25,33.28,33.22,33.27,204631.0,23.6471,23.6684,23.6257,23.6613,204631.0
2017-07-17 10:50:00,33.27,33.28,33.25,33.27,67456.0,23.6613,23.6684,23.6471,23.6613,67456.0
2017-07-17 10:55:00,33.27,33.31,33.24,33.29,132864.0,23.6613,23.6897,23.64,23.6755,132864.0
2017-07-17 11:00:00,33.29,33.3,33.27,33.28,112581.0,23.6755,23.6826,23.6613,23.6684,112581.0
2017-07-17 11:05:00,33.28,33.29,33.25,33.27,114647.0,23.6684,23.6755,23.6471,23.6613,114647.0
2017-07-17 11:10:00,33.27,33.31,33.25,33.25,160805.0,23.6613,23.6897,23.6471,23.6471,160805.0
2017-07-17 11:15:00,33.26,33.27,33.25,33.27,206696.0,23.6542,23.6613,23.6471,23.6613,206696.0
2017-07-17 11:20:00,33.27,33.32,33.26,33.3,110764.0,23.6613,23.6969,23.6542,23.6826,110764.0
2017-07-17 11:25:00,33.3,33.31,33.29,33.3,97547.0,23.6826,23.6897,23.6755,23.6826,97547.0
2017-07-17 11:30:00,33.3,33.3,33.28,33.29,79901.0,23.6826,23.6826,23.6684,23.6755,79901.0
2017-07-17 11:35:00,33.29,33.29,33.27,33.27,114921.0,23.6755,23.6755,23.6613,23.6613,114921.0
2017-07-17 11:40:00,33.28,33.29,33.26,33.29,202263.0,23.6684,23.6755,23.6542,23.6755,202263.0
2017-07-17 11:45:00,33.29,33.29,33.25,33.26,75688.0,23.6755,23.6755,23.6471,23.6542,75688.0
2017-07-17 11:50:00,33.26,33.32,33.25,33.31,185858.0,23.6542,23.6969,23.6471,23.6897,185858.0
2017-07-17 11:55:00,33.3,33.31,33.27,33.27,84102.0,23.6826,23.6897,23.6613,23.6613,84102.0
2017-07-17 12:00:00,33.28,33.28,33.27,33.28,33870.0,23.6684,23.6684,23.6613,23.6684,33870.0
2017-07-17 12:05:00,33.27,33.28,33.26,33.28,60695.0,23.6613,23.6684,23.6542,23.6684,60695.0
2017-07-17 12:10:00,33.27,33.28,33.26,33.27,181704.0,23.6613,23.6684,23.6542,23.6613,181704.0
2017-07-17 12:15:00,33.27,33.28,33.25,33.27,87802.0,23.6613,23.6684,23.6471,23.6613,87802.0
2017-07-17 12:20:00,33.27,33.27,33.24,33.25,101121.0,23.6613,23.6613,23.64,23.6471,101121.0
2017-07-17 12:25:00,33.25,33.28,33.25,33.27,68342.0,23.6471,23.6684,23.6471,23.6613,68342.0
2017-07-17 12:30:00,33.28,33.28,33.26,33.27,30916.0,23.6684,23.6684,23.6542,23.6613,30916.0
2017-07-17 12:35:00,33.26,33.27,33.25,33.25,57337.0,23.6542,23.6613,23.6471,23.6471,57337.0
2017-07-17 12:40:00,33.26,33.26,33.25,33.26,31745.0,23.6542,23.6542,23.6471,23.6542,31745.0
2017-07-17 12:45:00,33.26,33.26,33.25,33.26,61201.0,23.6542,23.6542,23.6471,23.6542,61201.0
2017-07-17 12:50:00,33.26,33.28,33.25,33.28,62122.0,23.6542,23.6684,23.6471,23.6684,62122.0
2017-07-17 12:55:00,33.27,33.3,33.27,33.3,71769.0,23.6613,23.6826,23.6613,23.6826,71769.0
2017-07-17 13:00:00,33.29,33.3,33.27,33.27,106156.0,23.6755,23.6826,23.6613,23.6613,106156.0
2017-07-17 13:05:00,33.27,33.28,33.26,33.27,54085.0,23.6613,23.6684,23.6542,23.6613,54085.0
2017-07-17 13:10:00,33.26,33.27,33.26,33.27,79408.0,23.6542,23.6613,23.6542,23.6613,79408.0
2017-07-17 13:15:00,33.27,33.27,33.25,33.26,75613.0,23.6613,23.6613,23.6471,23.6542,75613.0
2017-07-17 13:20:00,33.26,33.26,33.24,33.25,100289.0,23.6542,23.6542,23.64,23.6471,100289.0
2017-07-17 13:25:00,33.25,33.26,33.25,33.25,62118.0,23.6471,23.6542,23.6471,23.6471,62118.0
2017-07-17 13:30:00,33.25,33.26,33.24,33.24,98730.0,23.6471,23.6542,23.64,23.64,98730.0
2017-07-17 13:35:00,33.25,33.26,33.23,33.25,277544.0,23.6471,23.6542,23.6329,23.6471,277544.0
2017-07-17 13:40:00,33.25,33.25,33.23,33.23,70474.0,23.6471,23.6471,23.6329,23.6329,70474.0
2017-07-17 13:45:00,33.23,33.24,33.2,33.2,85597.0,23.6329,23.64,23.6115,23.6115,85597.0
2017-07-17 13:50:00,33.2,33.21,33.17,33.19,247575.0,23.6115,23.6186,23.5902,23.6044,247575.0
2017-07-17 13:55:00,33.19,33.2,33.16,33.18,224458.0,23.6044,23.6115,23.5831,23.5973,224458.0
2017-07-17 14:00:00,33.19,33.2,33.18,33.2,89885.0,23.6044,23.6115,23.5973,23.6115,89885.0
2017-07-17 14:05:00,33.2,33.2,33.17,33.18,246696.0,23.6115,23.6115,23.5902,23.5973,246696.0
2017-07-17 14:10:00,33.19,33.2,33.16,33.16,163841.0,23.6044,23.6115,23.5831,23.5831,163841.0
2017-07-17 14:15:00,33.17,33.17,33.16,33.17,71331.0,23.5902,23.5902,23.5831,23.5902,71331.0
2017-07-17 14:20:00,33.17,33.19,33.16,33.18,136413.0,23.5902,23.6044,23.5831,23.5973,136413.0
2017-07-17 14:25:00,33.17,33.19,33.17,33.18,132373.0,23.5902,23.6044,23.5902,23.5973,132373.0
2017-07-17 14:30:00,33.17,33.18,33.17,33.18,93939.0,23.5902,23.5973,23.5902,23.5973,93939.0
2017-07-17 14:35:00,33.18,33.2,33.17,33.19,242604.0,23.5973,23.6115,23.5902,23.6044,242604.0
2017-07-17 14:40:00,33.19,33.21,33.18,33.18,216730.0,23.6044,23.6186,23.5973,23.5973,216730.0
2017-07-17 14:45:00,33.18,33.19,33.18,33.18,61063.0,23.5973,23.6044,23.5973,23.5973,61063.0
2017-07-17 14:50:00,33.19,33.19,33.15,33.16,152899.0,23.6044,23.6044,23.576,23.5831,152899.0
2017-07-17 14:55:00,33.15,33.2,33.15,33.2,81871.0,23.576,23.6115,23.576,23.6115,81871.0
2017-07-17 15:00:00,33.2,33.2,33.17,33.17,108071.0,23.6115,23.6115,23.5902,23.5902,108071.0
2017-07-17 15:05:00,33.17,33.18,33.16,33.17,167467.0,23.5902,23.5973,23.5831,23.5902,167467.0
2017-07-17 15:10:00,33.17,33.18,33.16,33.18,101536.0,23.5902,23.5973,23.5831,23.5973,101536.0
2017-07-17 15:15:00,33.18,33.18,33.14,33.15,208637.0,23.5973,23.5973,23.5688,23.576,208637.0
2017-07-17 15:20:00,33.14,33.16,33.14,33.16,173508.0,23.5688,23.5831,23.5688,23.5831,173508.0
2017-07-17 15:25:00,33.16,33.17,33.15,33.16,134064.0,23.5831,23.5902,23.576,23.5831,134064.0
2017-07-17 15:30:00,33.16,33.18,33.14,33.18,290863.0,23.5831,23.5973,23.5688,23.5973,290863.0
2017-07-17 15:35:00,33.18,33.18,33.16,33.16,159393.0,23.5973,23.5973,23.5831,23.5831,159393.0
2017-07-17 15:40:00,33.17,33.21,33.16,33.19,334871.0,23.5902,23.6186,23.5831,23.6044,334871.0
2017-07-17 15:45:00,33.2,33.21,33.19,33.2,254621.0,23.6115,23.6186,23.6044,23.6115,254621.0
2017-07-17 15:50:00,33.2,33.24,33.2,33.23,387591.0,23.6115,23.64,23.6115,23.6329,387591.0
2017-07-17 15:55:00,33.24,33.25,33.22,33.24,1140234.0,23.64,23.6471,23.6257,23.64,1140234.0
2017-07-18 09:30:00,33.23,33.25,33.17,33.19,386021.0,23.6329,23.6471,23.5902,23.6044,386021.0
2017-07-18 09:35:00,33.19,33.22,33.07,33.12,201318.0,23.6044,23.6257,23.5191,23.5546,201318.0
2017-07-18 09:40:00,33.11,33.12,33.06,33.11,234008.0,23.5475,23.5546,23.512,23.5475,234008.0
2017-07-18 09:45:00,33.1,33.12,33.04,33.12,191656.0,23.5404,23.5546,23.4977,23.5546,191656.0
2017-07-18 09:50:00,33.12,33.15,33.11,33.13,133411.0,23.5546,23.576,23.5475,23.5617,133411.0
2017-07-18 09:55:00,33.13,33.13,33.08,33.12,135316.0,23.5617,23.5617,23.5262,23.5546,135316.0
2017-07-18 10:00:00,33.12,33.14,33.09,33.1,132200.0,23.5546,23.5688,23.5333,23.5404,132200.0
2017-07-18 10:05:00,33.1,33.13,33.09,33.12,88814.0,23.5404,23.5617,23.5333,23.5546,88814.0
2017-07-18 10:10:00,33.13,33.21,33.12,33.18,174261.0,23.5617,23.6186,23.5546,23.5973,174261.0
2017-07-18 10:15:00,33.18,33.18,33.13,33.14,250034.0,23.5973,23.5973,23.5617,23.5688,250034.0
2017-07-18 10:20:00,33.14,33.15,33.1,33.12,188847.0,23.5688,23.576,23.5404,23.5546,188847.0
2017-07-18 10:25:00,33.13,33.15,33.12,33.15,124934.0,23.5617,23.576,23.5546,23.576,124934.0
2017-07-18 10:30:00,33.15,33.16,33.12,33.13,111284.0,23.576,23.5831,23.5546,23.5617,111284.0
2017-07-18 10:35:00,33.13,33.15,33.12,33.12,69785.0,23.5617,23.576,23.5546,23.5546,69785.0
2017-07-18 10:40:00,33.13,33.13,33.04,33.06,189089.0,23.5617,23.5617,23.4977,23.512,189089.0
2017-07-18 10:45:00,33.06,33.11,33.05,33.09,87305.0,23.512,23.5475,23.5048,23.5333,87305.0
2017-07-18 10:50:00,33.1,33.12,33.07,33.1,105989.0,23.5404,23.5546,23.5191,23.5404,105989.0
2017-07-18 10:55:00,33.1,33.16,33.09,33.16,270500.0,23.5404,23.5831,23.5333,23.5831,270500.0
2017-07-18 11:00:00,33.16,33.23,33.14,33.23,138028.0,23.5831,23.6329,23.5688,23.6329,138028.0
2017-07-18 11:05:00,33.22,33.24,33.21,33.22,107418.0,23.6257,23.64,23.6186,23.6257,107418.0
2017-07-18 11:10:00,33.21,33.22,33.17,33.21,96989.0,23.6186,23.6257,23.5902,23.6186,96989.0
2017-07-18 11:15:00,33.21,33.23,33.2,33.22,91242.0,23.6186,23.6329,23.6115,23.6257,91242.0
2017-07-18 11:20:00,33.21,33.24,33.2,33.22,135535.0,23.6186,23.64,23.6115,23.6257,135535.0
2017-07-18 11:25:00,33.22,33.22,33.19,33.22,55904.0,23.6257,23.6257,23.6044,23.6257,55904.0
2017-07-18 11:30:00,33.23,33.24,33.2,33.2,84862.0,23.6329,23.64,23.6115,23.6115,84862.0
2017-07-18 11:35:00,33.2,33.23,33.19,33.23,51073.0,23.6115,23.6329,23.6044,23.6329,51073.0
2017-07-18 11:40:00,33.23,33.24,33.21,33.23,62841.0,23.6329,23.64,23.6186,23.6329,62841.0
2017-07-18 11:45:00,33.23,33.25,33.21,33.22,112711.0,23.6329,23.6471,23.6186,23.6257,112711.0
2017-07-18 11:50:00,33.23,33.23,33.21,33.22,143020.0,23.6329,23.6329,23.6186,23.6257,143020.0
2017-07-18 11:55:00,33.22,33.24,33.18,33.23,114876.0,23.6257,23.64,23.5973,23.6329,114876.0
2017-07-18 12:00:00,33.23,33.24,33.2,33.21,65298.0,23.6329,23.64,23.6115,23.6186,65298.0
2017-07-18 12:05:00,33.21,33.24,33.2,33.23,264146.0,23.6186,23.64,23.6115,23.6329,264146.0
2017-07-18 12:10:00,33.23,33.25,33.22,33.23,188987.0,23.6329,23.6471,23.6257,23.6329,188987.0
2017-07-18 12:15:00,33.22,33.25,33.22,33.25,66137.0,23.6257,23.6471,23.6257,23.6471,66137.0
2017-07-18 12:20:00,33.25,33.25,33.24,33.25,30918.0,23.6471,23.6471,23.64,23.6471,30918.0
2017-07-18 12:25:00,33.25,33.27,33.24,33.27,100816.0,23.6471,23.6613,23.64,23.6613,100816.0
2017-07-18 12:30:00,33.27,33.29,33.25,33.26,150159.0,23.6613,23.6755,23.6471,23.6542,150159.0
2017-07-18 12:35:00,33.26,33.28,33.23,33.27,185429.0,23.6542,23.6684,23.6329,23.6613,185429.0
2017-07-18 12:40:00,33.28,33.28,33.24,33.25,143051.0,23.6684,23.6684,23.64,23.6471,143051.0
2017-07-18 12:45:00,33.24,33.25,33.23,33.25,41367.0,23.64,23.6471,23.6329,23.6471,41367.0
2017-07-18 12:50:00,33.25,33.26,33.23,33.23,197562.0,23.6471,23.6542,23.6329,23.6329,197562.0
2017-07-18 12:55:00,33.23,33.25,33.23,33.25,188893.0,23.6329,23.6471,23.6329,23.6471,188893.0
2017-07-18 13:00:00,33.25,33.27,33.23,33.26,378892.0,23.6471,23.6613,23.6329,23.6542,378892.0
2017-07-18 13:05:00,33.26,33.29,33.25,33.29,139040.0,23.6542,23.6755,23.6471,23.6755,139040.0
2017-07-18 13:10:00,33.29,33.29,33.26,33.26,69267.0,23.6755,23.6755,23.6542,23.6542,69267.0
2017-07-18 13:15:00,33.26,33.29,33.26,33.27,110220.0,23.6542,23.6755,23.6542,23.6613,110220.0
2017-07-18 13:20:00,33.27,33.3,33.27,33.29,76451.0,23.6613,23.6826,23.6613,23.6755,76451.0
2017-07-18 13:25:00,33.29,33.29,33.26,33.26,77618.0,23.6755,23.6755,23.6542,23.6542,77618.0
2017-07-18 13:30:00,33.27,33.29,33.25,33.28,102435.0,23.6613,23.6755,23.6471,23.6684,102435.0
2017-07-18 13:35:00,33.28,33.3,33.28,33.3,65229.0,23.6684,23.6826,23.6684,23.6826,65229.0
2017-07-18 13:40:00,33.3,33.31,33.29,33.3,130513.0,23.6826,23.6897,23.6755,23.6826,130513.0
2017-07-18 13:45:00,33.31,33.34,33.3,33.34,109422.0,23.6897,23.7111,23.6826,23.7111,109422.0
2017-07-18 13:50:00,33.34,33.36,33.33,33.36,139941.0,23.7111,23.7253,23.704,23.7253,139941.0
2017-07-18 13:55:00,33.36,33.36,33.34,33.35,147883.0,23.7253,23.7253,23.7111,23.7182,147883.0
2017-07-18 14:00:00,33.36,33.36,33.31,33.34,131189.0,23.7253,23.7253,23.6897,23.7111,131189.0
2017-07-18 14:05:00,33.33,33.34,33.33,33.34,57702.0,23.704,23.7111,23.704,23.7111,57702.0
2017-07-18 14:10:00,33.34,33.34,33.32,33.33,62293.0,23.7111,23.7111,23.6969,23.704,62293.0
2017-07-18 14:15:00,33.33,33.33,33.31,33.33,132855.0,23.704,23.704,23.6897,23.704,132855.0
2017-07-18 14:20:00,33.33,33.33,33.32,33.33,59238.0,23.704,23.704,23.6969,23.704,59238.0
2017-07-18 14:25:00,33.33,33.34,33.3,33.32,193895.0,23.704,23.7111,23.6826,23.6969,193895.0
2017-07-18 14:30:00,33.32,33.33,33.3,33.3,122968.0,23.6969,23.704,23.6826,23.6826,122968.0
2017-07-18 14:35:00,33.3,33.32,33.3,33.31,172184.0,23.6826,23.6969,23.6826,23.6897,172184.0
2017-07-18 14:40:00,33.3,33.31,33.28,33.3,130679.0,23.6826,23.6897,23.6684,23.6826,130679.0
2017-07-18 14:45:00,33.3,33.31,33.28,33.3,154122.0,23.6826,23.6897,23.6684,23.6826,154122.0
2017-07-18 14:50:00,33.3,33.31,33.3,33.3,145164.0,23.6826,23.6897,23.6826,23.6826,145164.0
2017-07-18 14:55:00,33.3,33.31,33.29,33.31,94342.0,23.6826,23.6897,23.6755,23.6897,94342.0
2017-07-18 15:00:00,33.3,33.31,33.3,33.3,57451.0,23.6826,23.6897,23.6826,23.6826,57451.0
2017-07-18 15:05:00,33.31,33.31,33.27,33.27,204132.0,23.6897,23.6897,23.6613,23.6613,204132.0
2017-07-18 15:10:00,33.27,33.3,33.27,33.3,81377.0,23.6613,23.6826,23.6613,23.6826,81377.0
2017-07-18 15:15:00,33.3,33.31,33.27,33.31,308285.0,23.6826,23.6897,23.6613,23.6897,308285.0
2017-07-18 15:20:00,33.31,33.35,33.3,33.33,250779.0,23.6897,23.7182,23.6826,23.704,250779.0
2017-07-18 15:25:00,33.32,33.34,33.31,33.33,94986.0,23.6969,23.7111,23.6897,23.704,94986.0
2017-07-18 15:30:00,33.34,33.34,33.29,33.32,156387.0,23.7111,23.7111,23.6755,23.6969,156387.0
2017-07-18 15:35:00,33.32,33.35,33.31,33.35,210079.0,23.6969,23.7182,23.6897,23.7182,210079.0
2017-07-18 15:40:00,33.34,33.37,33.34,33.37,317310.0,23.7111,23.7324,23.7111,23.7324,317310.0
2017-07-18 15:45:00,33.37,33.39,33.35,33.38,463194.0,23.7324,23.7466,23.7182,23.7395,463194.0
2017-07-18 15:50:00,33.38,33.38,33.37,33.37,307666.0,23.7395,23.7395,23.7324,23.7324,307666.0
2017-07-18 15:55:00,33.37,33.38,33.33,33.35,908599.0,23.7324,23.7395,23.704,23.7182,908599.0
2017-07-19 09:30:00,33.37,33.43,33.31,33.4,365567.0,23.7324,23.7751,23.6897,23.7538,365567.0
2017-07-19 09:35:00,33.41,33.46,33.36,33.39,248627.0,23.7609,23.7964,23.7253,23.7466,248627.0
2017-07-19 09:40:00,33.38,33.44,33.38,33.41,195241.0,23.7395,23.7822,23.7395,23.7609,195241.0
2017-07-19 09:45:00,33.41,33.42,33.38,33.4,117993.0,23.7609,23.768,23.7395,23.7538,117993.0
2017-07-19 09:50:00,33.4,33.42,33.39,33.41,189773.0,23.7538,23.768,23.7466,23.7609,189773.0
2017-07-19 09:55:00,33.41,33.44,33.4,33.44,84654.0,23.7609,23.7822,23.7538,23.7822,84654.0
2017-07-19 10:00:00,33.44,33.5,33.44,33.48,209288.0,23.7822,23.8249,23.7822,23.8107,209288.0
2017-07-19 10:05:00,33.48,33.5,33.46,33.49,115047.0,23.8107,23.8249,23.7964,23.8178,115047.0
2017-07-19 10:10:00,33.48,33.52,33.48,33.49,237299.0,23.8107,23.8391,23.8107,23.8178,237299.0
2017-07-19 10:15:00,33.48,33.49,33.4,33.42,178325.0,23.8107,23.8178,23.7538,23.768,178325.0
2017-07-19 10:20:00,33.43,33.44,33.39,33.42,85581.0,23.7751,23.7822,23.7466,23.768,85581.0
2017-07-19 10:25:00,33.42,33.44,33.39,33.42,115688.0,23.768,23.7822,23.7466,23.768,115688.0
2017-07-19 10:30:00,33.42,33.46,33.4,33.44,183880.0,23.768,23.7964,23.7538,23.7822,183880.0
2017-07-19 10:35:00,33.43,33.48,33.43,33.44,196140.0,23.7751,23.8107,23.7751,23.7822,196140.0
2017-07-19 10:40:00,33.43,33.46,33.41,33.45,105319.0,23.7751,23.7964,23.7609,23.7893,105319.0
2017-07-19 10:45:00,33.46,33.47,33.45,33.47,73792.0,23.7964,23.8035,23.7893,23.8035,73792.0
2017-07-19 10:50:00,33.47,33.49,33.46,33.48,51744.0,23.8035,23.8178,23.7964,23.8107,51744.0
2017-07-19 10:55:00,33.48,33.49,33.46,33.47,69590.0,23.8107,23.8178,23.7964,23.8035,69590.0
2017-07-19 11:00:00,33.47,33.52,33.46,33.51,214736.0,23.8035,23.8391,23.7964,23.832,214736.0
2017-07-19 11:05:00,33.5,33.52,33.48,33.48,163000.0,23.8249,23.8391,23.8107,23.8107,163000.0
2017-07-19 11:10:00,33.48,33.53,33.48,33.51,144484.0,23.8107,23.8462,23.8107,23.832,144484.0
2017-07-19 11:15:00,33.52,33.52,33.5,33.5,42958.0,23.8391,23.8391,23.8249,23.8249,42958.0
2017-07-19 11:20:00,33.5,33.54,33.5,33.53,167138.0,23.8249,23.8533,23.8249,23.8462,167138.0
2017-07-19 11:25:00,33.54,33.55,33.52,33.54,220317.0,23.8533,23.8604,23.8391,23.8533,220317.0
2017-07-19 11:30:00,33.54,33.6,33.53,33.58,353804.0,23.8533,23.896,23.8462,23.8818,353804.0
2017-07-19 11:35:00,33.58,33.6,33.57,33.59,215253.0,23.8818,23.896,23.8747,23.8889,215253.0
2017-07-19 11:40:00,33.59,33.66,33.59,33.62,437552.0,23.8889,23.9387,23.8889,23.9102,437552.0
2017-07-19 11:45:00,33.62,33.64,33.61,33.62,250152.0,23.9102,23.9244,23.9031,23.9102,250152.0
2017-07-19 11:50:00,33.61,33.69,33.6,33.65,599226.0,23.9031,23.96,23.896,23.9316,599226.0
2017-07-19 11:55:00,33.65,33.68,33.61,33.65,301332.0,23.9316,23.9529,23.9031,23.9316,301332.0
2017-07-19 12:00:00,33.65,33.69,33.65,33.67,224300.0,23.9316,23.96,23.9316,23.9458,224300.0
2017-07-19 12:05:00,33.68,33.69,33.66,33.67,158411.0,23.9529,23.96,23.9387,23.9458,158411.0
2017-07-19 12:10:00,33.67,33.69,33.66,33.68,161084.0,23.9458,23.96,23.9387,23.9529,161084.0
2017-07-19 12:15:00,33.67,33.69,33.66,33.68,188647.0,23.9458,23.96,23.9387,23.9529,188647.0
2017-07-19 12:20:00,33.68,33.69,33.66,33.66,204224.0,23.9529,23.96,23.9387,23.9387,204224.0
2017-07-19 12:25:00,33.66,33.69,33.66,33.66,157023.0,23.9387,23.96,23.9387,23.9387,157023.0
2017-07-19 12:30:00,33.66,33.69,33.65,33.68,315344.0,23.9387,23.96,23.9316,23.9529,315344.0
2017-07-19 12:35:00,33.67,33.68,33.65,33.66,110009.0,23.9458,23.9529,23.9316,23.9387,110009.0
2017-07-19 12:40:00,33.66,33.67,33.65,33.66,133705.0,23.9387,23.9458,23.9316,23.9387,133705.0
2017-07-19 12:45:00,33.66,33.67,33.65,33.66,60857.0,23.9387,23.9458,23.9316,23.9387,60857.0
2017-07-19 12:50:00,33.66,33.66,33.63,33.64,76468.0,23.9387,23.9387,23.9173,23.9244,76468.0
2017-07-19 12:55:00,33.64,33.66,33.63,33.64,129699.0,23.9244,23.9387,23.9173,23.9244,129699.0
2017-07-19 13:00:00,33.63,33.65,33.63,33.64,99537.0,23.9173,23.9316,23.9173,23.9244,99537.0
2017-07-19 13:05:00,33.63,33.64,33.6,33.61,150775.0,23.9173,23.9244,23.896,23.9031,150775.0
2017-07-19 13:10:00,33.61,33.63,33.57,33.61,223531.0,23.9031,23.9173,23.8747,23.9031,223531.0
2017-07-19 13:15:00,33.61,33.62,33.6,33.62,70485.0,23.9031,23.9102,23.896,23.9102,70485.0
2017-07-19 13:20:00,33.62,33.62,33.58,33.58,71061.0,23.9102,23.9102,23.8818,23.8818,71061.0
2017-07-19 13:25:00,33.58,33.61,33.57,33.6,107281.0,23.8818,23.9031,23.8747,23.896,107281.0
2017-07-19 13:30:00,33.6,33.61,33.59,33.59,58710.0,23.896,23.9031,23.8889,23.8889,58710.0
2017-07-19 13:35:00,33.59,33.62,33.59,33.61,71259.0,23.8889,23.9102,23.8889,23.9031,71259.0
2017-07-19 13:40:00,33.61,33.61,33.6,33.6,28630.0,23.9031,23.9031,23.896,23.896,28630.0
2017-07-19 13:45:00,33.6,33.63,33.6,33.62,75734.0,23.896,23.9173,23.896,23.9102,75734.0
2017-07-19 13:50:00,33.63,33.64,33.62,33.63,66503.0,23.9173,23.9244,23.9102,23.9173,66503.0
2017-07-19 13:55:00,33.63,33.64,33.61,33.62,84714.0,23.9173,23.9244,23.9031,23.9102,84714.0
2017-07-19 14:00:00,33.62,33.65,33.6,33.6,124045.0,23.9102,23.9316,23.896,23.896,124045.0
2017-07-19 14:05:00,33.61,33.63,33.58,33.59,202551.0,23.9031,23.9173,23.8818,23.8889,202551.0
2017-07-19 14:10:00,33.6,33.61,33.59,33.61,42336.0,23.896,23.9031,23.8889,23.9031,42336.0
2017-07-19 14:15:00,33.61,33.61,33.6,33.61,52212.0,23.9031,23.9031,23.896,23.9031,52212.0
2017-07-19 14:20:00,33.6,33.61,33.59,33.61,88369.0,23.896,23.9031,23.8889,23.9031,88369.0
2017-07-19 14:25:00,33.6,33.61,33.6,33.61,67376.0,23.896,23.9031,23.896,23.9031,67376.0
2017-07-19 14:30:00,33.61,33.61,33.6,33.6,51262.0,23.9031,23.9031,23.896,23.896,51262.0
2017-07-19 14:35:00,33.6,33.62,33.6,33.61,70219.0,23.896,23.9102,23.896,23.9031,70219.0
2017-07-19 14:40:00,33.62,33.62,33.6,33.61,41151.0,23.9102,23.9102,23.896,23.9031,41151.0
2017-07-19 14:45:00,33.6,33.61,33.59,33.59,34510.0,23.896,23.9031,23.8889,23.8889,34510.0
2017-07-19 14:50:00,33.59,33.61,33.59,33.59,67586.0,23.8889,23.9031,23.8889,23.8889,67586.0
2017-07-19 14:55:00,33.59,33.61,33.58,33.6,88990.0,23.8889,23.9031,23.8818,23.896,88990.0
2017-07-19 15:00:00,33.6,33.6,33.56,33.56,135134.0,23.896,23.896,23.8675,23.8675,135134.0
2017-07-19 15:05:00,33.56,33.6,33.56,33.59,156330.0,23.8675,23.896,23.8675,23.8889,156330.0
2017-07-19 15:10:00,33.59,33.59,33.58,33.59,40210.0,23.8889,23.8889,23.8818,23.8889,40210.0
2017-07-19 15:15:00,33.59,33.59,33.58,33.58,66007.0,23.8889,23.8889,23.8818,23.8818,66007.0
2017-07-19 15:20:00,33.59,33.59,33.57,33.59,109314.0,23.8889,23.8889,23.8747,23.8889,109314.0
2017-07-19 15:25:00,33.58,33.59,33.57,33.57,84372.0,23.8818,23.8889,23.8747,23.8747,84372.0
2017-07-19 15:30:00,33.58,33.58,33.55,33.55,194547.0,23.8818,23.8818,23.8604,23.8604,194547.0
2017-07-19 15:35:00,33.55,33.57,33.54,33.56,201864.0,23.8604,23.8747,23.8533,23.8675,201864.0
2017-07-19 15:40:00,33.56,33.57,33.56,33.56,91351.0,23.8675,23.8747,23.8675,23.8675,91351.0
2017-07-19 15:45:00,33.57,33.58,33.54,33.57,284346.0,23.8747,23.8818,23.8533,23.8747,284346.0
2017-07-19 15:50:00,33.57,33.57,33.55,33.55,212635.0,23.8747,23.8747,23.8604,23.8604,212635.0
2017-07-19 15:55:00,33.55,33.62,33.55,33.62,1482018.0,23.8604,23.9102,23.8604,23.9102,1482018.0
2017-07-20 09:30:00,33.46,33.65,33.42,33.55,618945.0,23.7964,23.9316,23.768,23.8604,618945.0
2017-07-20 09:35:00,33.54,33.65,33.53,33.62,154801.0,23.8533,23.9316,23.8462,23.9102,154801.0
2017-07-20 09:40:00,33.62,33.63,33.53,33.55,237863.0,23.9102,23.9173,23.8462,23.8604,237863.0
2017-07-20 09:45:00,33.55,33.64,33.52,33.64,261729.0,23.8604,23.9244,23.8391,23.9244,261729.0
2017-07-20 09:50:00,33.63,33.7,33.63,33.66,306450.0,23.9173,23.9671,23.9173,23.9387,306450.0
2017-07-20 09:55:00,33.66,33.69,33.6,33.61,123711.0,23.9387,23.96,23.896,23.9031,123711.0
2017-07-20 10:00:00,33.62,33.65,33.56,33.63,123936.0,23.9102,23.9316,23.8675,23.9173,123936.0
2017-07-20 10:05:00,33.63,33.63,33.57,33.57,96781.0,23.9173,23.9173,23.8747,23.8747,96781.0
2017-07-20 10:10:00,33.58,33.62,33.55,33.58,137557.0,23.8818,23.9102,23.8604,23.8818,137557.0
2017-07-20 10:15:00,33.58,33.58,33.48,33.54,227331.0,23.8818,23.8818,23.8107,23.8533,227331.0
2017-07-20 10:20:00,33.54,33.55,33.51,33.53,92349.0,23.8533,23.8604,23.832,23.8462,92349.0
2017-07-20 10:25:00,33.52,33.53,33.48,33.5,117215.0,23.8391,23.8462,23.8107,23.8249,117215.0
2017-07-20 10:30:00,33.49,33.51,33.45,33.48,200173.0,23.8178,23.832,23.7893,23.8107,200173.0
2017-07-20 10:35:00,33.48,33.49,33.43,33.44,129607.0,23.8107,23.8178,23.7751,23.7822,129607.0
2017-07-20 10:40:00,33.44,33.48,33.43,33.46,108446.0,23.7822,23.8107,23.7751,23.7964,108446.0
2017-07-20 10:45:00,33.45,33.47,33.43,33.45,196976.0,23.7893,23.8035,23.7751,23.7893,196976.0
2017-07-20 10:50:00,33.45,33.46,33.43,33.44,78993.0,23.7893,23.7964,23.7751,23.7822,78993.0
2017-07-20 10:55:00,33.44,33.48,33.43,33.47,65750.0,23.7822,23.8107,23.7751,23.8035,65750.0
2017-07-20 11:00:00,33.47,33.49,33.43,33.48,119820.0,23.8035,23.8178,23.7751,23.8107,119820.0
2017-07-20 11:05:00,33.48,33.5,33.48,33.49,124892.0,23.8107,23.8249,23.8107,23.8178,124892.0
2017-07-20 11:10:00,33.5,33.5,33.4,33.41,346947.0,23.8249,23.8249,23.7538,23.7609,346947.0
2017-07-20 11:15:00,33.42,33.44,33.39,33.39,126157.0,23.768,23.7822,23.7466,23.7466,126157.0
2017-07-20 11:20:00,33.4,33.42,33.37,33.37,234289.0,23.7538,23.768,23.7324,23.7324,234289.0
2017-07-20 11:25:00,33.37,33.38,33.33,33.35,114945.0,23.7324,23.7395,23.704,23.7182,114945.0
2017-07-20 11:30:00,33.36,33.44,33.35,33.41,220147.0,23.7253,23.7822,23.7182,23.7609,220147.0
2017-07-20 11:35:00,33.41,33.42,33.37,33.39,107588.0,23.7609,23.768,23.7324,23.7466,107588.0
2017-07-20 11:40:00,33.39,33.44,33.38,33.42,228852.0,23.7466,23.7822,23.7395,23.768,228852.0
2017-07-20 11:45:00,33.42,33.44,33.38,33.43,264031.0,23.768,23.7822,23.7395,23.7751,264031.0
2017-07-20 11:50:00,33.43,33.46,33.42,33.44,90130.0,23.7751,23.7964,23.768,23.7822,90130.0
2017-07-20 11:55:00,33.43,33.44,33.41,33.44,126598.0,23.7751,23.7822,23.7609,23.7822,126598.0
2017-07-20 12:00:00,33.44,33.45,33.42,33.43,106805.0,23.7822,23.7893,23.768,23.7751,106805.0
2017-07-20 12:05:00,33.44,33.46,33.42,33.45,90892.0,23.7822,23.7964,23.768,23.7893,90892.0
2017-07-20 12:10:00,33.45,33.5,33.44,33.48,119427.0,23.7893,23.8249,23.7822,23.8107,119427.0
2017-07-20 12:15:00,33.48,33.49,33.43,33.45,362248.0,23.8107,23.8178,23.7751,23.7893,362248.0
2017-07-20 12:20:00,33.45,33.5,33.45,33.49,63130.0,23.7893,23.8249,23.7893,23.8178,63130.0
2017-07-20 12:25:00,33.49,33.5,33.48,33.5,59413.0,23.8178,23.8249,23.8107,23.8249,59413.0
2017-07-20 12:30:00,33.5,33.53,33.48,33.52,131948.0,23.8249,23.8462,23.8107,23.8391,131948.0
2017-07-20 12:35:00,33.52,33.53,33.5,33.51,49273.0,23.8391,23.8462,23.8249,23.832,49273.0
2017-07-20 12:40:00,33.51,33.52,33.49,33.5,108799.0,23.832,23.8391,23.8178,23.8249,108799.0
2017-07-20 12:45:00,33.5,33.51,33.49,33.51,68225.0,23.8249,23.832,23.8178,23.832,68225.0
2017-07-20 12:50:00,33.51,33.53,33.5,33.52,150478.0,23.832,23.8462,23.8249,23.8391,150478.0
2017-07-20 12:55:00,33.52,33.54,33.52,33.53,77909.0,23.8391,23.8533,23.8391,23.8462,77909.0
2017-07-20 13:00:00,33.52,33.53,33.48,33.51,98710.0,23.8391,23.8462,23.8107,23.832,98710.0
2017-07-20 13:05:00,33.5,33.54,33.49,33.54,92314.0,23.8249,23.8533,23.8178,23.8533,92314.0
2017-07-20 13:10:00,33.53,33.54,33.52,33.52,102909.0,23.8462,23.8533,23.8391,23.8391,102909.0
2017-07-20 13:15:00,33.53,33.57,33.52,33.55,268524.0,23.8462,23.8747,23.8391,23.8604,268524.0
2017-07-20 13:20:00,33.55,33.58,33.53,33.57,88796.0,23.8604,23.8818,23.8462,23.8747,88796.0
2017-07-20 13:25:00,33.57,33.57,33.53,33.54,118526.0,23.8747,23.8747,23.8462,23.8533,118526.0
2017-07-20 13:30:00,33.54,33.55,33.53,33.54,61420.0,23.8533,23.8604,23.8462,23.8533,61420.0
2017-07-20 13:35:00,33.54,33.56,33.53,33.54,70181.0,23.8533,23.8675,23.8462,23.8533,70181.0
2017-07-20 13:40:00,33.54,33.55,33.53,33.55,108001.0,23.8533,23.8604,23.8462,23.8604,108001.0
2017-07-20 13:45:00,33.55,33.6,33.54,33.58,113952.0,23.8604,23.896,23.8533,23.8818,113952.0
2017-07-20 13:50:00,33.58,33.59,33.56,33.57,67608.0,23.8818,23.8889,23.8675,23.8747,67608.0
2017-07-20 13:55:00,33.56,33.56,33.54,33.56,82631.0,23.8675,23.8675,23.8533,23.8675,82631.0
2017-07-20 14:00:00,33.55,33.59,33.55,33.59,90821.0,23.8604,23.8889,23.8604,23.8889,90821.0
2017-07-20 14:05:00,33.59,33.59,33.57,33.58,76805.0,23.8889,23.8889,23.8747,23.8818,76805.0
2017-07-20 14:10:00,33.57,33.6,33.56,33.59,184572.0,23.8747,23.896,23.8675,23.8889,184572.0
2017-07-20 14:15:00,33.59,33.6,33.56,33.58,180061.0,23.8889,23.896,23.8675,23.8818,180061.0
2017-07-20 14:20:00,33.58,33.58,33.55,33.58,85537.0,23.8818,23.8818,23.8604,23.8818,85537.0
2017-07-20 14:25:00,33.58,33.6,33.56,33.59,189021.0,23.8818,23.896,23.8675,23.8889,189021.0
2017-07-20 14:30:00,33.58,33.59,33.55,33.58,140060.0,23.8818,23.8889,23.8604,23.8818,140060.0
2017-07-20 14:35:00,33.58,33.58,33.51,33.51,124702.0,23.8818,23.8818,23.832,23.832,124702.0
2017-07-20 14:40:00,33.52,33.58,33.51,33.57,160772.0,23.8391,23.8818,23.832,23.8747,160772.0
2017-07-20 14:45:00,33.57,33.58,33.56,33.57,91780.0,23.8747,23.8818,23.8675,23.8747,91780.0
2017-07-20 14:50:00,33.57,33.6,33.56,33.59,141426.0,23.8747,23.896,23.8675,23.8889,141426.0
2017-07-20 14:55:00,33.58,33.64,33.58,33.64,163135.0,23.8818,23.9244,23.8818,23.9244,163135.0
2017-07-20 15:00:00,33.64,33.65,33.58,33.59,157708.0,23.9244,23.9316,23.8818,23.8889,157708.0
2017-07-20 15:05:00,33.6,33.61,33.58,33.61,134260.0,23.896,23.9031,23.8818,23.9031,134260.0
2017-07-20 15:10:00,33.61,33.63,33.6,33.63,94941.0,23.9031,23.9173,23.896,23.9173,94941.0
2017-07-20 15:15:00,33.63,33.63,33.58,33.59,194497.0,23.9173,23.9173,23.8818,23.8889,194497.0
2017-07-20 15:20:00,33.59,33.61,33.58,33.6,140513.0,23.8889,23.9031,23.8818,23.896,140513.0
2017-07-20 15:25:00,33.61,33.63,33.59,33.63,135140.0,23.9031,23.9173,23.8889,23.9173,135140.0
2017-07-20 15:30:00,33.63,33.63,33.59,33.6,221043.0,23.9173,23.9173,23.8889,23.896,221043.0
2017-07-20 15:35:00,33.61,33.61,33.58,33.61,144847.0,23.9031,23.9031,23.8818,23.9031,144847.0
2017-07-20 15:40:00,33.61,33.61,33.58,33.61,267227.0,23.9031,23.9031,23.8818,23.9031,267227.0
2017-07-20 15:45:00,33.61,33.61,33.57,33.58,164677.0,23.9031,23.9031,23.8747,23.8818,164677.0
2017-07-20 15:50:00,33.59,33.59,33.56,33.58,337614.0,23.8889,23.8889,23.8675,23.8818,337614.0
2017-07-20 15:55:00,33.58,33.59,33.54,33.55,1264614.0,23.8818,23.8889,23.8533,23.8604,1264614.0
2017-07-21 09:30:00,33.47,33.58,33.45,33.54,1652918.0,23.8035,23.8818,23.7893,23.8533,1652918.0
2017-07-21 09:35:00,33.54,33.54,33.48,33.5,151430.0,23.8533,23.8533,23.8107,23.8249,151430.0
2017-07-21 09:40:00,33.51,33.54,33.5,33.54,85836.0,23.832,23.8533,23.8249,23.8533,85836.0
2017-07-21 09:45:00,33.54,33.54,33.5,33.51,136417.0,23.8533,23.8533,23.8249,23.832,136417.0
2017-07-21 09:50:00,33.51,33.54,33.48,33.52,121101.0,23.832,23.8533,23.8107,23.8391,121101.0
2017-07-21 09:55:00,33.52,33.58,33.52,33.55,132985.0,23.8391,23.8818,23.8391,23.8604,132985.0
2017-07-21 10:00:00,33.55,33.55,33.47,33.49,151417.0,23.8604,23.8604,23.8035,23.8178,151417.0
2017-07-21 10:05:00,33.49,33.54,33.49,33.54,134379.0,23.8178,23.8533,23.8178,23.8533,134379.0
2017-07-21 10:10:00,33.54,33.56,33.51,33.52,110093.0,23.8533,23.8675,23.832,23.8391,110093.0
2017-07-21 10:15:00,33.52,33.53,33.47,33.5,196279.0,23.8391,23.8462,23.8035,23.8249,196279.0
2017-07-21 10:20:00,33.5,33.5,33.47,33.5,132056.0,23.8249,23.8249,23.8035,23.8249,132056.0
2017-07-21 10:25:00,33.5,33.54,33.49,33.49,115435.0,23.8249,23.8533,23.8178,23.8178,115435.0
2017-07-21 10:30:00,33.49,33.5,33.47,33.47,46091.0,23.8178,23.8249,23.8035,23.8035,46091.0
2017-07-21 10:35:00,33.48,33.51,33.47,33.49,101789.0,23.8107,23.832,23.8035,23.8178,101789.0
2017-07-21 10:40:00,33.49,33.51,33.48,33.49,133555.0,23.8178,23.832,23.8107,23.8178,133555.0
2017-07-21 10:45:00,33.49,33.51,33.48,33.5,80582.0,23.8178,23.832,23.8107,23.8249,80582.0
2017-07-21 10:50:00,33.5,33.54,33.5,33.52,152081.0,23.8249,23.8533,23.8249,23.8391,152081.0
2017-07-21 10:55:00,33.51,33.52,33.49,33.5,65343.0,23.832,23.8391,23.8178,23.8249,65343.0
2017-07-21 11:00:00,33.49,33.52,33.49,33.52,37339.0,23.8178,23.8391,23.8178,23.8391,37339.0
2017-07-21 11:05:00,33.52,33.54,33.51,33.52,58644.0,23.8391,23.8533,23.832,23.8391,58644.0
2017-07-21 11:10:00,33.52,33.54,33.51,33.54,59996.0,23.8391,23.8533,23.832,23.8533,59996.0
2017-07-21 11:15:00,33.54,33.56,33.52,33.55,103220.0,23.8533,23.8675,23.8391,23.8604,103220.0
2017-07-21 11:20:00,33.54,33.55,33.51,33.51,80744.0,23.8533,23.8604,23.832,23.832,80744.0
2017-07-21 11:25:00,33.51,33.52,33.5,33.52,61278.0,23.832,23.8391,23.8249,23.8391,61278.0
2017-07-21 11:30:00,33.51,33.54,33.51,33.52,85504.0,23.832,23.8533,23.832,23.8391,85504.0
2017-07-21 11:35:00,33.52,33.55,33.52,33.53,59383.0,23.8391,23.8604,23.8391,23.8462,59383.0
2017-07-21 11:40:00,33.53,33.54,33.51,33.51,67181.0,23.8462,23.8533,23.832,23.832,67181.0
2017-07-21 11:45:00,33.51,33.52,33.49,33.5,93470.0,23.832,23.8391,23.8178,23.8249,93470.0
2017-07-21 11:50:00,33.51,33.53,33.5,33.51,70144.0,23.832,23.8462,23.8249,23.832,70144.0
2017-07-21 11:55:00,33.52,33.55,33.51,33.54,77708.0,23.8391,23.8604,23.832,23.8533,77708.0
2017-07-21 12:00:00,33.55,33.56,33.52,33.53,69031.0,23.8604,23.8675,23.8391,23.8462,69031.0
2017-07-21 12:05:00,33.52,33.54,33.52,33.53,66530.0,23.8391,23.8533,23.8391,23.8462,66530.0
2017-07-21 12:10:00,33.54,33.54,33.49,33.5,78358.0,23.8533,23.8533,23.8178,23.8249,78358.0
2017-07-21 12:15:00,33.5,33.51,33.5,33.51,52121.0,23.8249,23.832,23.8249,23.832,52121.0
2017-07-21 12:20:00,33.51,33.51,33.5,33.5,43302.0,23.832,23.832,23.8249,23.8249,43302.0
2017-07-21 12:25:00,33.51,33.51,33.48,33.48,75319.0,23.832,23.832,23.8107,23.8107,75319.0
2017-07-21 12:30:00,33.48,33.5,33.48,33.48,39009.0,23.8107,23.8249,23.8107,23.8107,39009.0
2017-07-21 12:35:00,33.49,33.5,33.48,33.48,60248.0,23.8178,23.8249,23.8107,23.8107,60248.0
2017-07-21 12:40:00,33.48,33.49,33.48,33.49,38235.0,23.8107,23.8178,23.8107,23.8178,38235.0
2017-07-21 12:45:00,33.49,33.51,33.48,33.5,135260.0,23.8178,23.832,23.8107,23.8249,135260.0
2017-07-21 12:50:00,33.5,33.5,33.48,33.48,109300.0,23.8249,23.8249,23.8107,23.8107,109300.0
2017-07-21 12:55:00,33.48,33.49,33.45,33.45,118473.0,23.8107,23.8178,23.7893,23.7893,118473.0
2017-07-21 13:00:00,33.46,33.48,33.45,33.47,51045.0,23.7964,23.8107,23.7893,23.8035,51045.0
2017-07-21 13:05:00,33.47,33.5,33.47,33.5,94048.0,23.8035,23.8249,23.8035,23.8249,94048.0
2017-07-21 13:10:00,33.49,33.5,33.48,33.49,47130.0,23.8178,23.8249,23.8107,23.8178,47130.0
2017-07-21 13:15:00,33.49,33.5,33.48,33.48,55293.0,23.8178,23.8249,23.8107,23.8107,55293.0
2017-07-21 13:20:00,33.49,33.5,33.48,33.48,43128.0,23.8178,23.8249,23.8107,23.8107,43128.0
2017-07-21 13:25:00,33.48,33.49,33.46,33.49,219278.0,23.8107,23.8178,23.7964,23.8178,219278.0
2017-07-21 13:30:00,33.49,33.49,33.47,33.48,50022.0,23.8178,23.8178,23.8035,23.8107,50022.0
2017-07-21 13:35:00,33.48,33.5,33.47,33.5,45288.0,23.8107,23.8249,23.8035,23.8249,45288.0
2017-07-21 13:40:00,33.5,33.5,33.47,33.49,72141.0,23.8249,23.8249,23.8035,23.8178,72141.0
2017-07-21 13:45:00,33.49,33.5,33.48,33.5,66892.0,23.8178,23.8249,23.8107,23.8249,66892.0
2017-07-21 13:50:00,33.5,33.5,33.47,33.47,89235.0,23.8249,23.8249,23.8035,23.8035,89235.0
2017-07-21 13:55:00,33.48,33.49,33.47,33.48,49966.0,23.8107,23.8178,23.8035,23.8107,49966.0
2017-07-21 14:00:00,33.48,33.49,33.45,33.46,83864.0,23.8107,23.8178,23.7893,23.7964,83864.0
2017-07-21 14:05:00,33.47,33.47,33.42,33.42,140674.0,23.8035,23.8035,23.768,23.768,140674.0
2017-07-21 14:10:00,33.43,33.44,33.41,33.41,142763.0,23.7751,23.7822,23.7609,23.7609,142763.0
2017-07-21 14:15:00,33.41,33.44,33.4,33.44,83101.0,23.7609,23.7822,23.7538,23.7822,83101.0
2017-07-21 14:20:00,33.44,33.46,33.43,33.43,64883.0,23.7822,23.7964,23.7751,23.7751,64883.0
2017-07-21 14:25:00,33.43,33.45,33.43,33.45,148331.0,23.7751,23.7893,23.7751,23.7893,148331.0
2017-07-21 14:30:00,33.44,33.45,33.43,33.43,126178.0,23.7822,23.7893,23.7751,23.7751,126178.0
2017-07-21 14:35:00,33.44,33.45,33.43,33.44,86795.0,23.7822,23.7893,23.7751,23.7822,86795.0
2017-07-21 14:40:00,33.43,33.45,33.43,33.43,53336.0,23.7751,23.7893,23.7751,23.7751,53336.0
2017-07-21 14:45:00,33.44,33.44,33.42,33.42,55646.0,23.7822,23.7822,23.768,23.768,55646.0
2017-07-21 14:50:00,33.43,33.45,33.42,33.43,55537.0,23.7751,23.7893,23.768,23.7751,55537.0
2017-07-21 14:55:00,33.44,33.44,33.42,33.43,68072.0,23.7822,23.7822,23.768,23.7751,68072.0
2017-07-21 15:00:00,33.43,33.43,33.42,33.43,54244.0,23.7751,23.7751,23.768,23.7751,54244.0
2017-07-21 15:05:00,33.43,33.43,33.39,33.4,109981.0,23.7751,23.7751,23.7466,23.7538,109981.0
2017-07-21 15:10:00,33.4,33.42,33.39,33.41,152210.0,23.7538,23.768,23.7466,23.7609,152210.0
2017-07-21 15:15:00,33.41,33.44,33.41,33.43,129915.0,23.7609,23.7822,23.7609,23.7751,129915.0
2017-07-21 15:20:00,33.43,33.43,33.41,33.41,345815.0,23.7751,23.7751,23.7609,23.7609,345815.0
2017-07-21 15:25:00,33.41,33.42,33.41,33.41,151205.0,23.7609,23.768,23.7609,23.7609,151205.0
2017-07-21 15:30:00,33.42,33.42,33.39,33.4,189828.0,23.768,23.768,23.7466,23.7538,189828.0
2017-07-21 15:35:00,33.4,33.42,33.39,33.42,138355.0,23.7538,23.768,23.7466,23.768,138355.0
2017-07-21 15:40:00,33.41,33.43,33.41,33.41,109833.0,23.7609,23.7751,23.7609,23.7609,109833.0
2017-07-21 15:45:00,33.42,33.44,33.41,33.44,211085.0,23.768,23.7822,23.7609,23.7822,211085.0
2017-07-21 15:50:00,33.44,33.46,33.43,33.46,182098.0,23.7822,23.7964,23.7751,23.7964,182098.0
2017-07-21 15:55:00,33.46,33.48,33.44,33.46,780269.0,23.7964,23.8107,23.7822,23.7964,780269.0
2017-07-24 09:30:00,33.38,33.45,33.34,33.39,345508.0,23.7395,23.7893,23.7111,23.7466,345508.0
2017-07-24 09:35:00,33.39,33.43,33.33,33.37,131476.0,23.7466,23.7751,23.704,23.7324,131476.0
2017-07-24 09:40:00,33.37,33.38,33.26,33.27,148110.0,23.7324,23.7395,23.6542,23.6613,148110.0
2017-07-24 09:45:00,33.27,33.3,33.25,33.29,119136.0,23.6613,23.6826,23.6471,23.6755,119136.0
2017-07-24 09:50:00,33.29,33.31,33.25,33.27,140461.0,23.6755,23.6897,23.6471,23.6613,140461.0
2017-07-24 09:55:00,33.27,33.29,33.25,33.26,97617.0,23.6613,23.6755,23.6471,23.6542,97617.0
2017-07-24 10:00:00,33.26,33.27,33.23,33.24,238526.0,23.6542,23.6613,23.6329,23.64,238526.0
2017-07-24 10:05:00,33.25,33.26,33.24,33.25,126052.0,23.6471,23.6542,23.64,23.6471,126052.0
2017-07-24 10:10:00,33.25,33.26,33.21,33.22,124515.0,23.6471,23.6542,23.6186,23.6257,124515.0
2017-07-24 10:15:00,33.22,33.26,33.21,33.25,177707.0,23.6257,23.6542,23.6186,23.6471,177707.0
2017-07-24 10:20:00,33.25,33.26,33.24,33.26,47772.0,23.6471,23.6542,23.64,23.6542,47772.0
2017-07-24 10:25:00,33.26,33.26,33.24,33.25,174684.0,23.6542,23.6542,23.64,23.6471,174684.0
2017-07-24 10:30:00,33.25,33.25,33.21,33.22,233824.0,23.6471,23.6471,23.6186,23.6257,233824.0
2017-07-24 10:35:00,33.22,33.23,33.2,33.21,122136.0,23.6257,23.6329,23.6115,23.6186,122136.0
2017-07-24 10:40:00,33.2,33.23,33.19,33.22,164379.0,23.6115,23.6329,23.6044,23.6257,164379.0
2017-07-24 10:45:00,33.22,33.22,33.18,33.19,79388.0,23.6257,23.6257,23.5973,23.6044,79388.0
2017-07-24 10:50:00,33.19,33.21,33.17,33.19,113732.0,23.6044,23.6186,23.5902,23.6044,113732.0
2017-07-24 10:55:00,33.19,33.21,33.18,33.21,115642.0,23.6044,23.6186,23.5973,23.6186,115642.0
2017-07-24 11:00:00,33.2,33.26,33.19,33.25,184899.0,23.6115,23.6542,23.6044,23.6471,184899.0
2017-07-24 11:05:00,33.26,33.27,33.23,33.27,137543.0,23.6542,23.6613,23.6329,23.6613,137543.0
2017-07-24 11:10:00,33.27,33.29,33.24,33.26,165141.0,23.6613,23.6755,23.64,23.6542,165141.0
2017-07-24 11:15:00,33.26,33.29,33.25,33.29,76054.0,23.6542,23.6755,23.6471,23.6755,76054.0
2017-07-24 11:20:00,33.28,33.31,33.28,33.3,151041.0,23.6684,23.6897,23.6684,23.6826,151041.0
2017-07-24 11:25:00,33.3,33.31,33.28,33.31,143475.0,23.6826,23.6897,23.6684,23.6897,143475.0
2017-07-24 11:30:00,33.31,33.33,33.3,33.33,89955.0,23.6897,23.704,23.6826,23.704,89955.0
2017-07-24 11:35:00,33.33,33.35,33.32,33.34,86873.0,23.704,23.7182,23.6969,23.7111,86873.0
2017-07-24 11:40:00,33.35,33.35,33.33,33.35,91366.0,23.7182,23.7182,23.704,23.7182,91366.0
2017-07-24 11:45:00,33.34,33.35,33.34,33.35,60719.0,23.7111,23.7182,23.7111,23.7182,60719.0
2017-07-24 11:50:00,33.34,33.37,33.34,33.34,144103.0,23.7111,23.7324,23.7111,23.7111,144103.0
2017-07-24 11:55:00,33.34,33.38,33.34,33.38,90545.0,23.7111,23.7395,23.7111,23.7395,90545.0
2017-07-24 12:00:00,33.38,33.38,33.36,33.37,78506.0,23.7395,23.7395,23.7253,23.7324,78506.0
2017-07-24 12:05:00,33.38,33.38,33.36,33.37,73468.0,23.7395,23.7395,23.7253,23.7324,73468.0
2017-07-24 12:10:00,33.37,33.37,33.36,33.37,36202.0,23.7324,23.7324,23.7253,23.7324,36202.0
2017-07-24 12:15:00,33.37,33.37,33.36,33.36,40142.0,23.7324,23.7324,23.7253,23.7253,40142.0
2017-07-24 12:20:00,33.37,33.37,33.36,33.37,46536.0,23.7324,23.7324,23.7253,23.7324,46536.0
2017-07-24 12:25:00,33.37,33.4,33.36,33.4,72126.0,23.7324,23.7538,23.7253,23.7538,72126.0
2017-07-24 12:30:00,33.39,33.4,33.36,33.36,116233.0,23.7466,23.7538,23.7253,23.7253,116233.0
2017-07-24 12:35:00,33.37,33.37,33.35,33.37,64864.0,23.7324,23.7324,23.7182,23.7324,64864.0
2017-07-24 12:40:00,33.37,33.4,33.36,33.38,155968.0,23.7324,23.7538,23.7253,23.7395,155968.0
2017-07-24 12:45:00,33.39,33.39,33.33,33.35,141476.0,23.7466,23.7466,23.704,23.7182,141476.0
2017-07-24 12:50:00,33.35,33.37,33.34,33.37,78354.0,23.7182,23.7324,23.7111,23.7324,78354.0
2017-07-24 12:55:00,33.37,33.38,33.35,33.37,43813.0,23.7324,23.7395,23.7182,23.7324,43813.0
2017-07-24 13:00:00,33.36,33.37,33.35,33.37,99182.0,23.7253,23.7324,23.7182,23.7324,99182.0
2017-07-24 13:05:00,33.37,33.37,33.35,33.36,39385.0,23.7324,23.7324,23.7182,23.7253,39385.0
2017-07-24 13:10:00,33.36,33.37,33.35,33.37,57772.0,23.7253,23.7324,23.7182,23.7324,57772.0
2017-07-24 13:15:00,33.37,33.37,33.34,33.36,95500.0,23.7324,23.7324,23.7111,23.7253,95500.0
2017-07-24 13:20:00,33.37,33.38,33.36,33.37,83641.0,23.7324,23.7395,23.7253,23.7324,83641.0
2017-07-24 13:25:00,33.36,33.39,33.36,33.39,46401.0,23.7253,23.7466,23.7253,23.7466,46401.0
2017-07-24 13:30:00,33.38,33.39,33.36,33.37,167897.0,23.7395,23.7466,23.7253,23.7324,167897.0
2017-07-24 13:35:00,33.37,33.4,33.37,33.4,102664.0,23.7324,23.7538,23.7324,23.7538,102664.0
2017-07-24 13:40:00,33.4,33.4,33.38,33.39,119678.0,23.7538,23.7538,23.7395,23.7466,119678.0
2017-07-24 13:45:00,33.39,33.4,33.38,33.4,84215.0,23.7466,23.7538,23.7395,23.7538,84215.0
2017-07-24 13:50:00,33.4,33.4,33.38,33.38,55804.0,23.7538,23.7538,23.7395,23.7395,55804.0
2017-07-24 13:55:00,33.38,33.42,33.38,33.4,117405.0,23.7395,23.768,23.7395,23.7538,117405.0
2017-07-24 14:00:00,33.4,33.41,33.39,33.41,38709.0,23.7538,23.7609,23.7466,23.7609,38709.0
2017-07-24 14:05:00,33.4,33.42,33.39,33.4,84513.0,23.7538,23.768,23.7466,23.7538,84513.0
2017-07-24 14:10:00,33.4,33.42,33.39,33.41,51122.0,23.7538,23.768,23.7466,23.7609,51122.0
2017-07-24 14:15:00,33.41,33.42,33.4,33.41,93094.0,23.7609,23.768,23.7538,23.7609,93094.0
2017-07-24 14:20:00,33.4,33.42,33.4,33.4,96325.0,23.7538,23.768,23.7538,23.7538,96325.0
2017-07-24 14:25:00,33.4,33.42,33.4,33.41,56736.0,23.7538,23.768,23.7538,23.7609,56736.0
2017-07-24 14:30:00,33.41,33.41,33.38,33.41,325797.0,23.7609,23.7609,23.7395,23.7609,325797.0
2017-07-24 14:35:00,33.41,33.42,33.39,33.4,57152.0,23.7609,23.768,23.7466,23.7538,57152.0
2017-07-24 14:40:00,33.4,33.41,33.39,33.4,124703.0,23.7538,23.7609,23.7466,23.7538,124703.0
2017-07-24 14:45:00,33.41,33.43,33.39,33.41,90679.0,23.7609,23.7751,23.7466,23.7609,90679.0
2017-07-24 14:50:00,33.42,33.43,33.41,33.43,53763.0,23.768,23.7751,23.7609,23.7751,53763.0
2017-07-24 14:55:00,33.43,33.43,33.4,33.41,79053.0,23.7751,23.7751,23.7538,23.7609,79053.0
2017-07-24 15:00:00,33.41,33.42,33.36,33.37,144597.0,23.7609,23.768,23.7253,23.7324,144597.0
2017-07-24 15:05:00,33.37,33.38,33.35,33.37,84620.0,23.7324,23.7395,23.7182,23.7324,84620.0
2017-07-24 15:10:00,33.37,33.38,33.36,33.38,89392.0,23.7324,23.7395,23.7253,23.7395,89392.0
2017-07-24 15:15:00,33.38,33.38,33.35,33.36,128073.0,23.7395,23.7395,23.7182,23.7253,128073.0
2017-07-24 15:20:00,33.36,33.37,33.35,33.35,169378.0,23.7253,23.7324,23.7182,23.7182,169378.0
2017-07-24 15:25:00,33.35,33.36,33.35,33.36,108816.0,23.7182,23.7253,23.7182,23.7253,108816.0
2017-07-24 15:30:00,33.36,33.37,33.35,33.37,172267.0,23.7253,23.7324,23.7182,23.7324,172267.0
2017-07-24 15:35:00,33.37,33.39,33.36,33.38,129816.0,23.7324,23.7466,23.7253,23.7395,129816.0
2017-07-24 15:40:00,33.38,33.39,33.36,33.39,186621.0,23.7395,23.7466,23.7253,23.7466,186621.0
2017-07-24 15:45:00,33.39,33.39,33.37,33.38,137708.0,23.7466,23.7466,23.7324,23.7395,137708.0
2017-07-24 15:50:00,33.38,33.4,33.37,33.38,343289.0,23.7395,23.7538,23.7324,23.7395,343289.0
2017-07-24 15:55:00,33.38,33.38,33.31,33.34,1679039.0,23.7395,23.7395,23.6897,23.7111,1679039.0
2017-07-25 09:30:00,33.38,33.48,33.23,33.29,466856.0,23.7395,23.8107,23.6329,23.6755,466856.0
2017-07-25 09:35:00,33.29,33.4,33.25,33.35,183157.0,23.6755,23.7538,23.6471,23.7182,183157.0
2017-07-25 09:40:00,33.35,33.42,33.31,33.32,300565.0,23.7182,23.768,23.6897,23.6969,300565.0
2017-07-25 09:45:00,33.32,33.34,33.27,33.31,237796.0,23.6969,23.7111,23.6613,23.6897,237796.0
2017-07-25 09:50:00,33.31,33.34,33.27,33.3,121028.0,23.6897,23.7111,23.6613,23.6826,121028.0
2017-07-25 09:55:00,33.3,33.34,33.28,33.33,141351.0,23.6826,23.7111,23.6684,23.704,141351.0
2017-07-25 10:00:00,33.33,33.37,33.28,33.29,245343.0,23.704,23.7324,23.6684,23.6755,245343.0
2017-07-25 10:05:00,33.29,33.31,33.27,33.29,124414.0,23.6755,23.6897,23.6613,23.6755,124414.0
2017-07-25 10:10:00,33.28,33.3,33.25,33.27,201838.0,23.6684,23.6826,23.6471,23.6613,201838.0
2017-07-25 10:15:00,33.27,33.3,33.24,33.25,396706.0,23.6613,23.6826,23.64,23.6471,396706.0
2017-07-25 10:20:00,33.25,33.33,33.24,33.3,130539.0,23.6471,23.704,23.64,23.6826,130539.0
2017-07-25 10:25:00,33.3,33.32,33.26,33.26,211358.0,23.6826,23.6969,23.6542,23.6542,211358.0
2017-07-25 10:30:00,33.27,33.28,33.24,33.25,205556.0,23.6613,23.6684,23.64,23.6471,205556.0
2017-07-25 10:35:00,33.25,33.28,33.22,33.27,270133.0,23.6471,23.6684,23.6257,23.6613,270133.0
2017-07-25 10:40:00,33.27,33.28,33.25,33.27,296563.0,23.6613,23.6684,23.6471,23.6613,296563.0
2017-07-25 10:45:00,33.27,33.28,33.2,33.21,221221.0,23.6613,23.6684,23.6115,23.6186,221221.0
2017-07-25 10:50:00,33.22,33.22,33.17,33.22,177972.0,23.6257,23.6257,23.5902,23.6257,177972.0
2017-07-25 10:55:00,33.21,33.23,33.17,33.21,218463.0,23.6186,23.6329,23.5902,23.6186,218463.0
2017-07-25 11:00:00,33.2,33.21,33.18,33.2,125105.0,23.6115,23.6186,23.5973,23.6115,125105.0
2017-07-25 11:05:00,33.2,33.24,33.19,33.23,81295.0,23.6115,23.64,23.6044,23.6329,81295.0
2017-07-25 11:10:00,33.22,33.23,33.21,33.22,67850.0,23.6257,23.6329,23.6186,23.6257,67850.0
2017-07-25 11:15:00,33.23,33.23,33.2,33.2,126031.0,23.6329,23.6329,23.6115,23.6115,126031.0
2017-07-25 11:20:00,33.21,33.24,33.19,33.23,138668.0,23.6186,23.64,23.6044,23.6329,138668.0
2017-07-25 11:25:00,33.23,33.25,33.21,33.22,87042.0,23.6329,23.6471,23.6186,23.6257,87042.0
2017-07-25 11:30:00,33.22,33.23,33.2,33.2,112371.0,23.6257,23.6329,23.6115,23.6115,112371.0
2017-07-25 11:35:00,33.21,33.24,33.2,33.2,174828.0,23.6186,23.64,23.6115,23.6115,174828.0
2017-07-25 11:40:00,33.21,33.23,33.2,33.22,154098.0,23.6186,23.6329,23.6115,23.6257,154098.0
2017-07-25 11:45:00,33.23,33.24,33.19,33.22,112678.0,23.6329,23.64,23.6044,23.6257,112678.0
2017-07-25 11:50:00,33.22,33.23,33.19,33.21,110204.0,23.6257,23.6329,23.6044,23.6186,110204.0
2017-07-25 11:55:00,33.21,33.25,33.2,33.23,178859.0,23.6186,23.6471,23.6115,23.6329,178859.0
2017-07-25 12:00:00,33.22,33.24,33.2,33.23,173022.0,23.6257,23.64,23.6115,23.6329,173022.0
2017-07-25 12:05:00,33.23,33.23,33.2,33.2,147590.0,23.6329,23.6329,23.6115,23.6115,147590.0
2017-07-25 12:10:00,33.21,33.21,33.19,33.2,180415.0,23.6186,23.6186,23.6044,23.6115,180415.0
2017-07-25 12:15:00,33.2,33.21,33.19,33.2,81488.0,23.6115,23.6186,23.6044,23.6115,81488.0
2017-07-25 12:20:00,33.2,33.2,33.18,33.2,79070.0,23.6115,23.6115,23.5973,23.6115,79070.0
2017-07-25 12:25:00,33.2,33.22,33.19,33.21,46647.0,23.6115,23.6257,23.6044,23.6186,46647.0
2017-07-25 12:30:00,33.21,33.22,33.19,33.2,38857.0,23.6186,23.6257,23.6044,23.6115,38857.0
2017-07-25 12:35:00,33.2,33.21,33.19,33.21,52041.0,23.6115,23.6186,23.6044,23.6186,52041.0
2017-07-25 12:40:00,33.21,33.21,33.2,33.21,50278.0,23.6186,23.6186,23.6115,23.6186,50278.0
2017-07-25 12:45:00,33.2,33.22,33.2,33.22,127737.0,23.6115,23.6257,23.6115,23.6257,127737.0
2017-07-25 12:50:00,33.22,33.23,33.2,33.2,114564.0,23.6257,23.6329,23.6115,23.6115,114564.0
2017-07-25 12:55:00,33.21,33.23,33.2,33.21,73489.0,23.6186,23.6329,23.6115,23.6186,73489.0
2017-07-25 13:00:00,33.22,33.22,33.21,33.21,48082.0,23.6257,23.6257,23.6186,23.6186,48082.0
2017-07-25 13:05:00,33.21,33.23,33.2,33.23,65122.0,23.6186,23.6329,23.6115,23.6329,65122.0
2017-07-25 13:10:00,33.23,33.25,33.22,33.23,87698.0,23.6329,23.6471,23.6257,23.6329,87698.0
2017-07-25 13:15:00,33.24,33.26,33.23,33.26,65528.0,23.64,23.6542,23.6329,23.6542,65528.0
2017-07-25 13:20:00,33.26,33.28,33.24,33.24,121852.0,23.6542,23.6684,23.64,23.64,121852.0
2017-07-25 13:25:00,33.25,33.27,33.24,33.27,60559.0,23.6471,23.6613,23.64,23.6613,60559.0
2017-07-25 13:30:00,33.27,33.28,33.26,33.27,21967.0,23.6613,23.6684,23.6542,23.6613,21967.0
2017-07-25 13:35:00,33.28,33.28,33.27,33.27,48707.0,23.6684,23.6684,23.6613,23.6613,48707.0
2017-07-25 13:40:00,33.28,33.29,33.24,33.26,110892.0,23.6684,23.6755,23.64,23.6542,110892.0
2017-07-25 13:45:00,33.26,33.27,33.23,33.23,113946.0,23.6542,23.6613,23.6329,23.6329,113946.0
2017-07-25 13:50:00,33.23,33.24,33.22,33.23,112561.0,23.6329,23.64,23.6257,23.6329,112561.0
2017-07-25 13:55:00,33.23,33.23,33.21,33.22,129709.0,23.6329,23.6329,23.6186,23.6257,129709.0
2017-07-25 14:00:00,33.21,33.22,33.2,33.22,97186.0,23.6186,23.6257,23.6115,23.6257,97186.0
2017-07-25 14:05:00,33.22,33.22,33.2,33.2,91465.0,23.6257,23.6257,23.6115,23.6115,91465.0
2017-07-25 14:10:00,33.2,33.21,33.2,33.21,49766.0,23.6115,23.6186,23.6115,23.6186,49766.0
2017-07-25 14:15:00,33.2,33.23,33.2,33.22,192686.0,23.6115,23.6329,23.6115,23.6257,192686.0
2017-07-25 14:20:00,33.22,33.23,33.21,33.23,57608.0,23.6257,23.6329,23.6186,23.6329,57608.0
2017-07-25 14:25:00,33.23,33.23,33.21,33.23,110823.0,23.6329,23.6329,23.6186,23.6329,110823.0
2017-07-25 14:30:00,33.23,33.24,33.2,33.2,171912.0,23.6329,23.64,23.6115,23.6115,171912.0
2017-07-25 14:35:00,33.2,33.21,33.18,33.19,111958.0,23.6115,23.6186,23.5973,23.6044,111958.0
2017-07-25 14:40:00,33.18,33.19,33.14,33.14,280988.0,23.5973,23.6044,23.5688,23.5688,280988.0
2017-07-25 14:45:00,33.14,33.15,33.11,33.12,214654.0,23.5688,23.576,23.5475,23.5546,214654.0
2017-07-25 14:50:00,33.12,33.13,33.11,33.13,82510.0,23.5546,23.5617,23.5475,23.5617,82510.0
2017-07-25 14:55:00,33.12,33.13,33.1,33.12,263023.0,23.5546,23.5617,23.5404,23.5546,263023.0
2017-07-25 15:00:00,33.12,33.13,33.11,33.12,105858.0,23.5546,23.5617,23.5475,23.5546,105858.0
2017-07-25 15:05:00,33.12,33.14,33.1,33.12,395140.0,23.5546,23.5688,23.5404,23.5546,395140.0
2017-07-25 15:10:00,33.12,33.12,33.08,33.11,336773.0,23.5546,23.5546,23.5262,23.5475,336773.0
2017-07-25 15:15:00,33.11,33.11,33.09,33.09,145251.0,23.5475,23.5475,23.5333,23.5333,145251.0
2017-07-25 15:20:00,33.09,33.1,33.06,33.06,297722.0,23.5333,23.5404,23.512,23.512,297722.0
2017-07-25 15:25:00,33.06,33.08,33.06,33.06,175368.0,23.512,23.5262,23.512,23.512,175368.0
2017-07-25 15:30:00,33.07,33.08,33.04,33.06,575076.0,23.5191,23.5262,23.4977,23.512,575076.0
2017-07-25 15:35:00,33.05,33.06,33.03,33.03,232636.0,23.5048,23.512,23.4906,23.4906,232636.0
2017-07-25 15:40:00,33.03,33.04,33.01,33.02,464355.0,23.4906,23.4977,23.4764,23.4835,464355.0
2017-07-25 15:45:00,33.02,33.08,33.01,33.07,740079.0,23.4835,23.5262,23.4764,23.5191,740079.0
2017-07-25 15:50:00,33.07,33.1,33.06,33.08,504800.0,23.5191,23.5404,23.512,23.5262,504800.0
2017-07-25 15:55:00,33.07,33.1,33.06,33.09,1122363.0,23.5191,23.5404,23.512,23.5333,1122363.0
2017-07-26 09:30:00,33.09,33.1,33.01,33.02,373646.0,23.5333,23.5404,23.4764,23.4835,373646.0
2017-07-26 09:35:00,33.02,33.04,33.0,33.03,153297.0,23.4835,23.4977,23.4693,23.4906,153297.0
2017-07-26 09:40:00,33.02,33.04,33.0,33.02,109397.0,23.4835,23.4977,23.4693,23.4835,109397.0
2017-07-26 09:45:00,33.02,33.02,32.93,32.93,336669.0,23.4835,23.4835,23.4195,23.4195,336669.0
2017-07-26 09:50:00,32.94,32.99,32.93,32.95,221758.0,23.4266,23.4622,23.4195,23.4337,221758.0
2017-07-26 09:55:00,32.95,32.98,32.91,32.91,103630.0,23.4337,23.4551,23.4053,23.4053,103630.0
2017-07-26 10:00:00,32.91,32.97,32.91,32.95,106082.0,23.4053,23.4479,23.4053,23.4337,106082.0
2017-07-26 10:05:00,32.95,32.98,32.91,32.91,333422.0,23.4337,23.4551,23.4053,23.4053,333422.0
2017-07-26 10:10:00,32.92,32.92,32.88,32.89,377091.0,23.4124,23.4124,23.3839,23.391,377091.0
2017-07-26 10:15:00,32.89,32.93,32.89,32.91,129545.0,23.391,23.4195,23.391,23.4053,129545.0
2017-07-26 10:20:00,32.9,32.92,32.84,32.84,236141.0,23.3982,23.4124,23.3555,23.3555,236141.0
2017-07-26 10:25:00,32.84,32.89,32.82,32.89,248689.0,23.3555,23.391,23.3413,23.391,248689.0
2017-07-26 10:30:00,32.89,32.91,32.87,32.9,206141.0,23.391,23.4053,23.3768,23.3982,206141.0
2017-07-26 10:35:00,32.9,32.94,32.89,32.94,147859.0,23.3982,23.4266,23.391,23.4266,147859.0
2017-07-26 10:40:00,32.94,32.94,32.9,32.92,167275.0,23.4266,23.4266,23.3982,23.4124,167275.0
2017-07-26 10:45:00,32.92,32.93,32.91,32.92,69362.0,23.4124,23.4195,23.4053,23.4124,69362.0
2017-07-26 10:50:00,32.91,32.94,32.91,32.92,125743.0,23.4053,23.4266,23.4053,23.4124,125743.0
2017-07-26 10:55:00,32.93,32.93,32.9,32.9,87801.0,23.4195,23.4195,23.3982,23.3982,87801.0
2017-07-26 11:00:00,32.91,32.91,32.89,32.9,83085.0,23.4053,23.4053,23.391,23.3982,83085.0
2017-07-26 11:05:00,32.9,32.96,32.89,32.95,119565.0,23.3982,23.4408,23.391,23.4337,119565.0
2017-07-26 11:10:00,32.95,32.97,32.93,32.97,97286.0,23.4337,23.4479,23.4195,23.4479,97286.0
2017-07-26 11:15:00,32.97,32.99,32.94,32.98,96887.0,23.4479,23.4622,23.4266,23.4551,96887.0
2017-07-26 11:20:00,32.98,33.0,32.97,32.99,191184.0,23.4551,23.4693,23.4479,23.4622,191184.0
2017-07-26 11:25:00,32.98,33.02,32.98,33.01,228785.0,23.4551,23.4835,23.4551,23.4764,228785.0
2017-07-26 11:30:00,33.01,33.02,32.99,33.0,97430.0,23.4764,23.4835,23.4622,23.4693,97430.0
2017-07-26 11:35:00,32.99,33.01,32.98,33.0,97564.0,23.4622,23.4764,23.4551,23.4693,97564.0
2017-07-26 11:40:00,33.0,33.01,32.99,33.01,93110.0,23.4693,23.4764,23.4622,23.4764,93110.0
2017-07-26 11:45:00,33.0,33.01,32.97,32.99,212167.0,23.4693,23.4764,23.4479,23.4622,212167.0
2017-07-26 11:50:00,32.98,33.0,32.97,32.99,61679.0,23.4551,23.4693,23.4479,23.4622,61679.0
2017-07-26 11:55:00,32.99,33.01,32.98,33.0,89731.0,23.4622,23.4764,23.4551,23.4693,89731.0
2017-07-26 12:00:00,33.0,33.0,32.95,32.95,88800.0,23.4693,23.4693,23.4337,23.4337,88800.0
2017-07-26 12:05:00,32.95,32.98,32.92,32.92,298841.0,23.4337,23.4551,23.4124,23.4124,298841.0
2017-07-26 12:10:00,32.92,32.95,32.9,32.91,175350.0,23.4124,23.4337,23.3982,23.4053,175350.0
2017-07-26 12:15:00,32.91,32.93,32.9,32.91,86377.0,23.4053,23.4195,23.3982,23.4053,86377.0
2017-07-26 12:20:00,32.91,32.93,32.9,32.91,148292.0,23.4053,23.4195,23.3982,23.4053,148292.0
2017-07-26 12:25:00,32.91,32.91,32.89,32.89,82761.0,23.4053,23.4053,23.391,23.391,82761.0
2017-07-26 12:30:00,32.89,32.91,32.89,32.89,90661.0,23.391,23.4053,23.391,23.391,90661.0
2017-07-26 12:35:00,32.89,32.9,32.88,32.89,126678.0,23.391,23.3982,23.3839,23.391,126678.0
2017-07-26 12:40:00,32.9,32.91,32.89,32.9,157558.0,23.3982,23.4053,23.391,23.3982,157558.0
2017-07-26 12:45:00,32.91,32.91,32.88,32.88,215823.0,23.4053,23.4053,23.3839,23.3839,215823.0
2017-07-26 12:50:00,32.89,32.9,32.87,32.88,147648.0,23.391,23.3982,23.3768,23.3839,147648.0
2017-07-26 12:55:00,32.89,32.89,32.87,32.88,127194.0,23.391,23.391,23.3768,23.3839,127194.0
2017-07-26 13:00:00,32.88,32.89,32.84,32.87,222782.0,23.3839,23.391,23.3555,23.3768,222782.0
2017-07-26 13:05:00,32.87,32.88,32.86,32.87,52708.0,23.3768,23.3839,23.3697,23.3768,52708.0
2017-07-26 13:10:00,32.87,32.89,32.86,32.87,188507.0,23.3768,23.391,23.3697,23.3768,188507.0
2017-07-26 13:15:00,32.88,32.88,32.86,32.88,69722.0,23.3839,23.3839,23.3697,23.3839,69722.0
2017-07-26 13:20:00,32.88,32.88,32.86,32.87,43084.0,23.3839,23.3839,23.3697,23.3768,43084.0
2017-07-26 13:25:00,32.87,32.88,32.86,32.87,71260.0,23.3768,23.3839,23.3697,23.3768,71260.0
2017-07-26 13:30:00,32.86,32.88,32.86,32.87,58271.0,23.3697,23.3839,23.3697,23.3768,58271.0
2017-07-26 13:35:00,32.87,32.89,32.86,32.88,78243.0,23.3768,23.391,23.3697,23.3839,78243.0
2017-07-26 13:40:00,32.89,32.9,32.88,32.89,51212.0,23.391,23.3982,23.3839,23.391,51212.0
2017-07-26 13:45:00,32.89,32.91,32.88,32.91,143839.0,23.391,23.4053,23.3839,23.4053,143839.0
2017-07-26 13:50:00,32.91,32.94,32.89,32.93,165922.0,23.4053,23.4266,23.391,23.4195,165922.0
2017-07-26 13:55:00,32.94,32.94,32.88,32.92,142428.0,23.4266,23.4266,23.3839,23.4124,142428.0
2017-07-26 14:00:00,32.92,32.96,32.9,32.95,107090.0,23.4124,23.4408,23.3982,23.4337,107090.0
2017-07-26 14:05:00,32.95,32.99,32.94,32.97,77151.0,23.4337,23.4622,23.4266,23.4479,77151.0
2017-07-26 14:10:00,32.97,32.99,32.94,32.95,56012.0,23.4479,23.4622,23.4266,23.4337,56012.0
2017-07-26 14:15:00,32.94,32.96,32.92,32.94,109896.0,23.4266,23.4408,23.4124,23.4266,109896.0
2017-07-26 14:20:00,32.94,32.96,32.93,32.94,68543.0,23.4266,23.4408,23.4195,23.4266,68543.0
2017-07-26 14:25:00,32.95,32.97,32.93,32.97,181127.0,23.4337,23.4479,23.4195,23.4479,181127.0
2017-07-26 14:30:00,32.97,32.99,32.96,32.98,99005.0,23.4479,23.4622,23.4408,23.4551,99005.0
2017-07-26 14:35:00,32.98,33.0,32.98,32.98,75788.0,23.4551,23.4693,23.4551,23.4551,75788.0
2017-07-26 14:40:00,32.98,32.99,32.97,32.98,68521.0,23.4551,23.4622,23.4479,23.4551,68521.0
2017-07-26 14:45:00,32.99,32.99,32.96,32.98,95948.0,23.4622,23.4622,23.4408,23.4551,95948.0
2017-07-26 14:50:00,32.98,32.99,32.95,32.97,203995.0,23.4551,23.4622,23.4337,23.4479,203995.0
2017-07-26 14:55:00,32.97,32.97,32.95,32.97,60113.0,23.4479,23.4479,23.4337,23.4479,60113.0
2017-07-26 15:00:00,32.96,32.96,32.94,32.96,128409.0,23.4408,23.4408,23.4266,23.4408,128409.0
2017-07-26 15:05:00,32.95,32.96,32.93,32.93,130068.0,23.4337,23.4408,23.4195,23.4195,130068.0
2017-07-26 15:10:00,32.93,32.94,32.91,32.91,169909.0,23.4195,23.4266,23.4053,23.4053,169909.0
2017-07-26 15:15:00,32.92,32.93,32.9,32.9,170301.0,23.4124,23.4195,23.3982,23.3982,170301.0
2017-07-26 15:20:00,32.9,32.93,32.89,32.92,178573.0,23.3982,23.4195,23.391,23.4124,178573.0
2017-07-26 15:25:00,32.93,32.94,32.91,32.92,152987.0,23.4195,23.4266,23.4053,23.4124,152987.0
2017-07-26 15:30:00,32.92,32.93,32.91,32.93,209555.0,23.4124,23.4195,23.4053,23.4195,209555.0
2017-07-26 15:35:00,32.93,32.93,32.9,32.93,163386.0,23.4195,23.4195,23.3982,23.4195,163386.0
2017-07-26 15:40:00,32.93,32.94,32.92,32.93,96892.0,23.4195,23.4266,23.4124,23.4195,96892.0
2017-07-26 15:45:00,32.94,32.94,32.88,32.9,360302.0,23.4266,23.4266,23.3839,23.3982,360302.0
2017-07-26 15:50:00,32.9,32.93,32.89,32.93,250240.0,23.3982,23.4195,23.391,23.4195,250240.0
2017-07-26 15:55:00,32.93,32.93,32.88,32.9,797508.0,23.4195,23.4195,23.3839,23.3982,797508.0
2017-07-27 09:30:00,32.76,32.86,32.69,32.85,724883.0,23.2986,23.3697,23.2488,23.3626,724883.0
2017-07-27 09:35:00,32.86,32.88,32.77,32.79,354901.0,23.3697,23.3839,23.3057,23.3199,354901.0
2017-07-27 09:40:00,32.79,32.85,32.78,32.78,248980.0,23.3199,23.3626,23.3128,23.3128,248980.0
2017-07-27 09:45:00,32.77,32.84,32.72,32.84,386954.0,23.3057,23.3555,23.2701,23.3555,386954.0
2017-07-27 09:50:00,32.84,32.85,32.78,32.82,170847.0,23.3555,23.3626,23.3128,23.3413,170847.0
2017-07-27 09:55:00,32.82,32.82,32.76,32.78,156177.0,23.3413,23.3413,23.2986,23.3128,156177.0
2017-07-27 10:00:00,32.78,32.82,32.76,32.81,136444.0,23.3128,23.3413,23.2986,23.3342,136444.0
2017-07-27 10:05:00,32.82,32.84,32.78,32.83,138538.0,23.3413,23.3555,23.3128,23.3484,138538.0
2017-07-27 10:10:00,32.84,32.86,32.82,32.84,151077.0,23.3555,23.3697,23.3413,23.3555,151077.0
2017-07-27 10:15:00,32.84,32.88,32.83,32.88,183717.0,23.3555,23.3839,23.3484,23.3839,183717.0
2017-07-27 10:20:00,32.88,32.89,32.85,32.86,200644.0,23.3839,23.391,23.3626,23.3697,200644.0
2017-07-27 10:25:00,32.87,32.88,32.83,32.84,83559.0,23.3768,23.3839,23.3484,23.3555,83559.0
2017-07-27 10:30:00,32.84,32.86,32.82,32.84,149402.0,23.3555,23.3697,23.3413,23.3555,149402.0
2017-07-27 10:35:00,32.84,32.89,32.83,32.88,159401.0,23.3555,23.391,23.3484,23.3839,159401.0
2017-07-27 10:40:00,32.88,32.88,32.83,32.83,129830.0,23.3839,23.3839,23.3484,23.3484,129830.0
2017-07-27 10:45:00,32.83,32.85,32.82,32.84,93912.0,23.3484,23.3626,23.3413,23.3555,93912.0
2017-07-27 10:50:00,32.84,32.89,32.84,32.87,198733.0,23.3555,23.391,23.3555,23.3768,198733.0
2017-07-27 10:55:00,32.87,32.91,32.86,32.91,236801.0,23.3768,23.4053,23.3697,23.4053,236801.0
2017-07-27 11:00:00,32.91,32.93,32.89,32.9,170961.0,23.4053,23.4195,23.391,23.3982,170961.0
2017-07-27 11:05:00,32.9,32.93,32.9,32.93,50786.0,23.3982,23.4195,23.3982,23.4195,50786.0
2017-07-27 11:10:00,32.93,32.96,32.91,32.93,264617.0,23.4195,23.4408,23.4053,23.4195,264617.0
2017-07-27 11:15:00,32.92,32.93,32.9,32.9,76180.0,23.4124,23.4195,23.3982,23.3982,76180.0
2017-07-27 11:20:00,32.91,32.91,32.88,32.91,107481.0,23.4053,23.4053,23.3839,23.4053,107481.0
2017-07-27 11:25:00,32.91,32.92,32.89,32.9,116564.0,23.4053,23.4124,23.391,23.3982,116564.0
2017-07-27 11:30:00,32.9,32.9,32.86,32.88,117834.0,23.3982,23.3982,23.3697,23.3839,117834.0
2017-07-27 11:35:00,32.88,32.91,32.87,32.91,147232.0,23.3839,23.4053,23.3768,23.4053,147232.0
2017-07-27 11:40:00,32.9,32.91,32.9,32.91,98447.0,23.3982,23.4053,23.3982,23.4053,98447.0
2017-07-27 11:45:00,32.9,32.91,32.9,32.91,123708.0,23.3982,23.4053,23.3982,23.4053,123708.0
2017-07-27 11:50:00,32.91,32.91,32.9,32.91,78348.0,23.4053,23.4053,23.3982,23.4053,78348.0
2017-07-27 11:55:00,32.91,32.92,32.9,32.9,164717.0,23.4053,23.4124,23.3982,23.3982,164717.0
2017-07-27 12:00:00,32.9,32.93,32.89,32.92,117510.0,23.3982,23.4195,23.391,23.4124,117510.0
2017-07-27 12:05:00,32.92,32.93,32.91,32.93,155011.0,23.4124,23.4195,23.4053,23.4195,155011.0
2017-07-27 12:10:00,32.92,32.93,32.91,32.92,107627.0,23.4124,23.4195,23.4053,23.4124,107627.0
2017-07-27 12:15:00,32.92,32.95,32.92,32.94,113146.0,23.4124,23.4337,23.4124,23.4266,113146.0
2017-07-27 12:20:00,32.93,32.94,32.92,32.92,65004.0,23.4195,23.4266,23.4124,23.4124,65004.0
2017-07-27 12:25:00,32.93,32.94,32.91,32.93,192951.0,23.4195,23.4266,23.4053,23.4195,192951.0
2017-07-27 12:30:00,32.93,32.93,32.9,32.9,157235.0,23.4195,23.4195,23.3982,23.3982,157235.0
2017-07-27 12:35:00,32.91,32.93,32.9,32.91,101091.0,23.4053,23.4195,23.3982,23.4053,101091.0
2017-07-27 12:40:00,32.91,32.94,32.91,32.93,200151.0,23.4053,23.4266,23.4053,23.4195,200151.0
2017-07-27 12:45:00,32.93,32.94,32.91,32.94,90979.0,23.4195,23.4266,23.4053,23.4266,90979.0
2017-07-27 12:50:00,32.94,32.94,32.93,32.94,47620.0,23.4266,23.4266,23.4195,23.4266,47620.0
2017-07-27 12:55:00,32.94,32.95,32.91,32.95,391633.0,23.4266,23.4337,23.4053,23.4337,391633.0
2017-07-27 13:00:00,32.95,32.95,32.93,32.94,166715.0,23.4337,23.4337,23.4195,23.4266,166715.0
2017-07-27 13:05:00,32.94,32.95,32.93,32.93,60114.0,23.4266,23.4337,23.4195,23.4195,60114.0
2017-07-27 13:10:00,32.93,32.94,32.89,32.91,184701.0,23.4195,23.4266,23.391,23.4053,184701.0
2017-07-27 13:15:00,32.91,32.95,32.91,32.95,183711.0,23.4053,23.4337,23.4053,23.4337,183711.0
2017-07-27 13:20:00,32.95,32.96,32.91,32.95,231106.0,23.4337,23.4408,23.4053,23.4337,231106.0
2017-07-27 13:25:00,32.95,32.96,32.89,32.94,251845.0,23.4337,23.4408,23.391,23.4266,251845.0
2017-07-27 13:30:00,32.94,32.94,32.88,32.89,151084.0,23.4266,23.4266,23.3839,23.391,151084.0
2017-07-27 13:35:00,32.88,32.93,32.86,32.93,203806.0,23.3839,23.4195,23.3697,23.4195,203806.0
2017-07-27 13:40:00,32.93,32.95,32.89,32.94,161925.0,23.4195,23.4337,23.391,23.4266,161925.0
2017-07-27 13:45:00,32.93,32.94,32.88,32.89,167521.0,23.4195,23.4266,23.3839,23.391,167521.0
2017-07-27 13:50:00,32.89,32.89,32.85,32.88,136007.0,23.391,23.391,23.3626,23.3839,136007.0
2017-07-27 13:55:00,32.88,32.88,32.83,32.83,162740.0,23.3839,23.3839,23.3484,23.3484,162740.0
2017-07-27 14:00:00,32.84,32.91,32.82,32.91,200070.0,23.3555,23.4053,23.3413,23.4053,200070.0
2017-07-27 14:05:00,32.9,32.92,32.9,32.92,142248.0,23.3982,23.4124,23.3982,23.4124,142248.0
2017-07-27 14:10:00,32.91,32.93,32.91,32.91,145715.0,23.4053,23.4195,23.4053,23.4053,145715.0
2017-07-27 14:15:00,32.92,32.93,32.9,32.9,70265.0,23.4124,23.4195,23.3982,23.3982,70265.0
2017-07-27 14:20:00,32.91,32.92,32.89,32.91,124149.0,23.4053,23.4124,23.391,23.4053,124149.0
2017-07-27 14:25:00,32.9,32.93,32.89,32.93,70486.0,23.3982,23.4195,23.391,23.4195,70486.0
2017-07-27 14:30:00,32.93,32.93,32.88,32.88,169158.0,23.4195,23.4195,23.3839,23.3839,169158.0
2017-07-27 14:35:00,32.89,32.9,32.86,32.87,166399.0,23.391,23.3982,23.3697,23.3768,166399.0
2017-07-27 14:40:00,32.86,32.87,32.83,32.85,184862.0,23.3697,23.3768,23.3484,23.3626,184862.0
2017-07-27 14:45:00,32.86,32.87,32.85,32.86,172706.0,23.3697,23.3768,23.3626,23.3697,172706.0
2017-07-27 14:50:00,32.86,32.87,32.86,32.87,107951.0,23.3697,23.3768,23.3697,23.3768,107951.0
2017-07-27 14:55:00,32.87,32.88,32.86,32.87,142235.0,23.3768,23.3839,23.3697,23.3768,142235.0
2017-07-27 15:00:00,32.87,32.88,32.86,32.86,98363.0,23.3768,23.3839,23.3697,23.3697,98363.0
2017-07-27 15:05:00,32.86,32.88,32.85,32.88,241560.0,23.3697,23.3839,23.3626,23.3839,241560.0
2017-07-27 15:10:00,32.87,32.93,32.87,32.93,441732.0,23.3768,23.4195,23.3768,23.4195,441732.0
2017-07-27 15:15:00,32.93,32.94,32.91,32.93,262693.0,23.4195,23.4266,23.4053,23.4195,262693.0
2017-07-27 15:20:00,32.92,32.96,32.92,32.94,340768.0,23.4124,23.4408,23.4124,23.4266,340768.0
2017-07-27 15:25:00,32.94,32.94,32.92,32.93,141845.0,23.4266,23.4266,23.4124,23.4195,141845.0
2017-07-27 15:30:00,32.93,32.94,32.89,32.94,189497.0,23.4195,23.4266,23.391,23.4266,189497.0
2017-07-27 15:35:00,32.93,32.95,32.92,32.93,159816.0,23.4195,23.4337,23.4124,23.4195,159816.0
2017-07-27 15:40:00,32.93,32.93,32.91,32.93,208968.0,23.4195,23.4195,23.4053,23.4195,208968.0
2017-07-27 15:45:00,32.93,32.93,32.92,32.93,197816.0,23.4195,23.4195,23.4124,23.4195,197816.0
2017-07-27 15:50:00,32.93,32.95,32.92,32.95,304589.0,23.4195,23.4337,23.4124,23.4337,304589.0
2017-07-27 15:55:00,32.95,33.0,32.92,32.99,999297.0,23.4337,23.4693,23.4124,23.4622,999297.0
2017-07-28 09:30:00,33.06,33.15,33.01,33.01,647310.0,23.512,23.576,23.4764,23.4764,647310.0
2017-07-28 09:35:00,33.02,33.09,32.96,32.96,269921.0,23.4835,23.5333,23.4408,23.4408,269921.0
2017-07-28 09:40:00,32.96,32.96,32.86,32.88,293583.0,23.4408,23.4408,23.3697,23.3839,293583.0
2017-07-28 09:45:00,32.88,32.95,32.87,32.95,189866.0,23.3839,23.4337,23.3768,23.4337,189866.0
2017-07-28 09:50:00,32.95,32.95,32.86,32.88,166763.0,23.4337,23.4337,23.3697,23.3839,166763.0
2017-07-28 09:55:00,32.88,32.88,32.84,32.88,235057.0,23.3839,23.3839,23.3555,23.3839,235057.0
2017-07-28 10:00:00,32.87,32.89,32.85,32.88,357364.0,23.3768,23.391,23.3626,23.3839,357364.0
2017-07-28 10:05:00,32.88,32.92,32.86,32.89,207309.0,23.3839,23.4124,23.3697,23.391,207309.0
2017-07-28 10:10:00,32.89,32.89,32.85,32.86,230630.0,23.391,23.391,23.3626,23.3697,230630.0
2017-07-28 10:15:00,32.86,32.87,32.83,32.85,197821.0,23.3697,23.3768,23.3484,23.3626,197821.0
2017-07-28 10:20:00,32.84,32.87,32.82,32.84,212398.0,23.3555,23.3768,23.3413,23.3555,212398.0
2017-07-28 10:25:00,32.83,32.84,32.81,32.82,229241.0,23.3484,23.3555,23.3342,23.3413,229241.0
2017-07-28 10:30:00,32.83,32.87,32.81,32.84,156844.0,23.3484,23.3768,23.3342,23.3555,156844.0
2017-07-28 10:35:00,32.85,32.91,32.83,32.91,109837.0,23.3626,23.4053,23.3484,23.4053,109837.0
2017-07-28 10:40:00,32.9,32.98,32.89,32.98,233109.0,23.3982,23.4551,23.391,23.4551,233109.0
2017-07-28 10:45:00,32.98,32.99,32.94,32.98,96263.0,23.4551,23.4622,23.4266,23.4551,96263.0
2017-07-28 10:50:00,32.97,32.99,32.96,32.98,129293.0,23.4479,23.4622,23.4408,23.4551,129293.0
2017-07-28 10:55:00,32.98,33.0,32.95,33.0,200681.0,23.4551,23.4693,23.4337,23.4693,200681.0
2017-07-28 11:00:00,33.0,33.01,32.98,33.0,223223.0,23.4693,23.4764,23.4551,23.4693,223223.0
2017-07-28 11:05:00,33.0,33.0,32.95,33.0,206525.0,23.4693,23.4693,23.4337,23.4693,206525.0
2017-07-28 11:10:00,33.0,33.01,32.97,32.98,260999.0,23.4693,23.4764,23.4479,23.4551,260999.0
2017-07-28 11:15:00,32.98,33.01,32.98,32.99,78273.0,23.4551,23.4764,23.4551,23.4622,78273.0
2017-07-28 11:20:00,32.98,32.99,32.94,32.95,104401.0,23.4551,23.4622,23.4266,23.4337,104401.0
2017-07-28 11:25:00,32.95,32.96,32.93,32.94,68681.0,23.4337,23.4408,23.4195,23.4266,68681.0
2017-07-28 11:30:00,32.94,32.97,32.91,32.97,360484.0,23.4266,23.4479,23.4053,23.4479,360484.0
2017-07-28 11:35:00,32.97,33.0,32.96,33.0,108825.0,23.4479,23.4693,23.4408,23.4693,108825.0
2017-07-28 11:40:00,32.99,33.0,32.98,32.99,150247.0,23.4622,23.4693,23.4551,23.4622,150247.0
2017-07-28 11:45:00,33.0,33.01,32.98,33.0,121209.0,23.4693,23.4764,23.4551,23.4693,121209.0
2017-07-28 11:50:00,33.01,33.05,33.0,33.02,147942.0,23.4764,23.5048,23.4693,23.4835,147942.0
2017-07-28 11:55:00,33.02,33.08,33.02,33.05,508162.0,23.4835,23.5262,23.4835,23.5048,508162.0
2017-07-28 12:00:00,33.05,33.07,33.04,33.06,307117.0,23.5048,23.5191,23.4977,23.512,307117.0
2017-07-28 12:05:00,33.07,33.09,33.05,33.05,150834.0,23.5191,23.5333,23.5048,23.5048,150834.0
2017-07-28 12:10:00,33.05,33.09,33.03,33.08,279196.0,23.5048,23.5333,23.4906,23.5262,279196.0
2017-07-28 12:15:00,33.09,33.11,33.07,33.1,200134.0,23.5333,23.5475,23.5191,23.5404,200134.0
2017-07-28 12:20:00,33.11,33.11,33.08,33.09,176882.0,23.5475,23.5475,23.5262,23.5333,176882.0
2017-07-28 12:25:00,33.1,33.11,33.08,33.09,48731.0,23.5404,23.5475,23.5262,23.5333,48731.0
2017-07-28 12:30:00,33.1,33.11,33.07,33.08,61974.0,23.5404,23.5475,23.5191,23.5262,61974.0
2017-07-28 12:35:00,33.08,33.08,33.05,33.06,70456.0,23.5262,23.5262,23.5048,23.512,70456.0
2017-07-28 12:40:00,33.06,33.09,33.05,33.09,63095.0,23.512,23.5333,23.5048,23.5333,63095.0
2017-07-28 12:45:00,33.08,33.09,33.05,33.07,77928.0,23.5262,23.5333,23.5048,23.5191,77928.0
2017-07-28 12:50:00,33.07,33.09,33.05,33.05,78313.0,23.5191,23.5333,23.5048,23.5048,78313.0
2017-07-28 12:55:00,33.05,33.06,33.03,33.04,106671.0,23.5048,23.512,23.4906,23.4977,106671.0
2017-07-28 13:00:00,33.04,33.05,33.03,33.03,95388.0,23.4977,23.5048,23.4906,23.4906,95388.0
2017-07-28 13:05:00,33.04,33.04,33.02,33.04,46515.0,23.4977,23.4977,23.4835,23.4977,46515.0
2017-07-28 13:10:00,33.03,33.04,33.02,33.02,89163.0,23.4906,23.4977,23.4835,23.4835,89163.0
2017-07-28 13:15:00,33.02,33.04,33.01,33.01,103716.0,23.4835,23.4977,23.4764,23.4764,103716.0
2017-07-28 13:20:00,33.01,33.04,33.01,33.02,67275.0,23.4764,23.4977,23.4764,23.4835,67275.0
2017-07-28 13:25:00,33.02,33.03,33.01,33.02,32059.0,23.4835,23.4906,23.4764,23.4835,32059.0
2017-07-28 13:30:00,33.02,33.03,32.98,33.0,124007.0,23.4835,23.4906,23.4551,23.4693,124007.0
2017-07-28 13:35:00,33.0,33.0,32.99,33.0,32064.0,23.4693,23.4693,23.4622,23.4693,32064.0
2017-07-28 13:40:00,33.0,33.0,32.98,33.0,71438.0,23.4693,23.4693,23.4551,23.4693,71438.0
2017-07-28 13:45:00,33.0,33.0,32.98,32.98,86442.0,23.4693,23.4693,23.4551,23.4551,86442.0
2017-07-28 13:50:00,32.98,33.0,32.98,32.99,179344.0,23.4551,23.4693,23.4551,23.4622,179344.0
2017-07-28 13:55:00,32.99,33.0,32.98,32.98,89128.0,23.4622,23.4693,23.4551,23.4551,89128.0
2017-07-28 14:00:00,32.99,33.01,32.98,33.0,256231.0,23.4622,23.4764,23.4551,23.4693,256231.0
2017-07-28 14:05:00,33.0,33.02,32.99,33.0,62470.0,23.4693,23.4835,23.4622,23.4693,62470.0
2017-07-28 14:10:00,32.99,33.0,32.98,32.98,89109.0,23.4622,23.4693,23.4551,23.4551,89109.0
2017-07-28 14:15:00,32.98,33.0,32.98,33.0,96692.0,23.4551,23.4693,23.4551,23.4693,96692.0
2017-07-28 14:20:00,32.99,33.0,32.98,33.0,70883.0,23.4622,23.4693,23.4551,23.4693,70883.0
2017-07-28 14:25:00,32.99,33.0,32.98,32.99,45135.0,23.4622,23.4693,23.4551,23.4622,45135.0
2017-07-28 14:30:00,32.99,33.0,32.98,33.0,138577.0,23.4622,23.4693,23.4551,23.4693,138577.0
2017-07-28 14:35:00,32.99,33.0,32.99,33.0,26848.0,23.4622,23.4693,23.4622,23.4693,26848.0
2017-07-28 14:40:00,33.0,33.03,32.99,33.02,176222.0,23.4693,23.4906,23.4622,23.4835,176222.0
2017-07-28 14:45:00,33.01,33.04,33.01,33.03,78105.0,23.4764,23.4977,23.4764,23.4906,78105.0
2017-07-28 14:50:00,33.04,33.07,33.03,33.06,130593.0,23.4977,23.5191,23.4906,23.512,130593.0
2017-07-28 14:55:00,33.07,33.11,33.06,33.11,292912.0,23.5191,23.5475,23.512,23.5475,292912.0
2017-07-28 15:00:00,33.11,33.13,33.1,33.12,98485.0,23.5475,23.5617,23.5404,23.5546,98485.0
2017-07-28 15:05:00,33.12,33.12,33.09,33.11,132348.0,23.5546,23.5546,23.5333,23.5475,132348.0
2017-07-28 15:10:00,33.11,33.12,33.09,33.12,126022.0,23.5475,23.5546,23.5333,23.5546,126022.0
2017-07-28 15:15:00,33.12,33.13,33.11,33.13,154956.0,23.5546,23.5617,23.5475,23.5617,154956.0
2017-07-28 15:20:00,33.13,33.15,33.11,33.12,202525.0,23.5617,23.576,23.5475,23.5546,202525.0
2017-07-28 15:25:00,33.12,33.14,33.11,33.13,141953.0,23.5546,23.5688,23.5475,23.5617,141953.0
2017-07-28 15:30:00,33.12,33.16,33.12,33.15,158895.0,23.5546,23.5831,23.5546,23.576,158895.0
2017-07-28 15:35:00,33.15,33.15,33.11,33.12,110492.0,23.576,23.576,23.5475,23.5546,110492.0
2017-07-28 15:40:00,33.12,33.15,33.11,33.15,205917.0,23.5546,23.576,23.5475,23.576,205917.0
2017-07-28 15:45:00,33.15,33.15,33.11,33.13,214728.0,23.576,23.576,23.5475,23.5617,214728.0
2017-07-28 15:50:00,33.13,33.16,33.12,33.16,367088.0,23.5617,23.5831,23.5546,23.5831,367088.0
2017-07-28 15:55:00,33.16,33.17,33.14,33.14,604755.0,23.5831,23.5902,23.5688,23.5688,604755.0
2017-07-31 09:30:00,33.21,33.24,33.18,33.19,557907.0,23.6186,23.64,23.5973,23.6044,557907.0
2017-07-31 09:35:00,33.19,33.22,33.18,33.21,646839.0,23.6044,23.6257,23.5973,23.6186,646839.0
2017-07-31 09:40:00,33.21,33.25,33.2,33.24,161757.0,23.6186,23.6471,23.6115,23.64,161757.0
2017-07-31 09:45:00,33.25,33.31,33.23,33.28,456509.0,23.6471,23.6897,23.6329,23.6684,456509.0
2017-07-31 09:50:00,33.29,33.32,33.23,33.3,298728.0,23.6755,23.6969,23.6329,23.6826,298728.0
2017-07-31 09:55:00,33.3,33.3,33.28,33.29,172344.0,23.6826,23.6826,23.6684,23.6755,172344.0
2017-07-31 10:00:00,33.3,33.33,33.29,33.33,328572.0,23.6826,23.704,23.6755,23.704,328572.0
2017-07-31 10:05:00,33.32,33.39,33.32,33.38,368892.0,23.6969,23.7466,23.6969,23.7395,368892.0
2017-07-31 10:10:00,33.38,33.39,33.34,33.36,270003.0,23.7395,23.7466,23.7111,23.7253,270003.0
2017-07-31 10:15:00,33.36,33.36,33.35,33.36,66158.0,23.7253,23.7253,23.7182,23.7253,66158.0
2017-07-31 10:20:00,33.36,33.38,33.35,33.36,259356.0,23.7253,23.7395,23.7182,23.7253,259356.0
2017-07-31 10:25:00,33.36,33.36,33.29,33.3,220705.0,23.7253,23.7253,23.6755,23.6826,220705.0
2017-07-31 10:30:00,33.3,33.31,33.26,33.26,226797.0,23.6826,23.6897,23.6542,23.6542,226797.0
2017-07-31 10:35:00,33.26,33.27,33.22,33.24,285945.0,23.6542,23.6613,23.6257,23.64,285945.0
2017-07-31 10:40:00,33.25,33.25,33.18,33.2,261109.0,23.6471,23.6471,23.5973,23.6115,261109.0
2017-07-31 10:45:00,33.19,33.2,33.15,33.16,197250.0,23.6044,23.6115,23.576,23.5831,197250.0
2017-07-31 10:50:00,33.16,33.18,33.14,33.16,288790.0,23.5831,23.5973,23.5688,23.5831,288790.0
2017-07-31 10:55:00,33.16,33.19,33.15,33.19,147037.0,23.5831,23.6044,23.576,23.6044,147037.0
2017-07-31 11:00:00,33.19,33.23,33.18,33.23,160995.0,23.6044,23.6329,23.5973,23.6329,160995.0
2017-07-31 11:05:00,33.23,33.25,33.22,33.25,124098.0,23.6329,23.6471,23.6257,23.6471,124098.0
2017-07-31 11:10:00,33.25,33.25,33.24,33.25,66276.0,23.6471,23.6471,23.64,23.6471,66276.0
2017-07-31 11:15:00,33.25,33.25,33.21,33.22,124462.0,23.6471,23.6471,23.6186,23.6257,124462.0
2017-07-31 11:20:00,33.23,33.24,33.22,33.23,56138.0,23.6329,23.64,23.6257,23.6329,56138.0
2017-07-31 11:25:00,33.23,33.27,33.21,33.27,236603.0,23.6329,23.6613,23.6186,23.6613,236603.0
2017-07-31 11:30:00,33.27,33.3,33.27,33.29,165797.0,23.6613,23.6826,23.6613,23.6755,165797.0
2017-07-31 11:35:00,33.29,33.3,33.28,33.29,141149.0,23.6755,23.6826,23.6684,23.6755,141149.0
2017-07-31 11:40:00,33.3,33.3,33.28,33.29,105841.0,23.6826,23.6826,23.6684,23.6755,105841.0
2017-07-31 11:45:00,33.29,33.3,33.27,33.27,139566.0,23.6755,23.6826,23.6613,23.6613,139566.0
2017-07-31 11:50:00,33.27,33.3,33.27,33.3,105498.0,23.6613,23.6826,23.6613,23.6826,105498.0
2017-07-31 11:55:00,33.3,33.3,33.29,33.3,39211.0,23.6826,23.6826,23.6755,23.6826,39211.0
2017-07-31 12:00:00,33.29,33.3,33.27,33.28,91756.0,23.6755,23.6826,23.6613,23.6684,91756.0
2017-07-31 12:05:00,33.29,33.29,33.28,33.29,45971.0,23.6755,23.6755,23.6684,23.6755,45971.0
2017-07-31 12:10:00,33.29,33.29,33.28,33.29,67467.0,23.6755,23.6755,23.6684,23.6755,67467.0
2017-07-31 12:15:00,33.29,33.31,33.28,33.3,170983.0,23.6755,23.6897,23.6684,23.6826,170983.0
2017-07-31 12:20:00,33.3,33.33,33.3,33.33,84474.0,23.6826,23.704,23.6826,23.704,84474.0
2017-07-31 12:25:00,33.33,33.35,33.32,33.35,133089.0,23.704,23.7182,23.6969,23.7182,133089.0
2017-07-31 12:30:00,33.34,33.35,33.34,33.34,77842.0,23.7111,23.7182,23.7111,23.7111,77842.0
2017-07-31 12:35:00,33.34,33.35,33.32,33.33,120652.0,23.7111,23.7182,23.6969,23.704,120652.0
2017-07-31 12:40:00,33.33,33.36,33.32,33.36,73524.0,23.704,23.7253,23.6969,23.7253,73524.0
2017-07-31 12:45:00,33.36,33.36,33.34,33.35,112187.0,23.7253,23.7253,23.7111,23.7182,112187.0
2017-07-31 12:50:00,33.35,33.35,33.33,33.34,67219.0,23.7182,23.7182,23.704,23.7111,67219.0
2017-07-31 12:55:00,33.34,33.34,33.32,33.32,94244.0,23.7111,23.7111,23.6969,23.6969,94244.0
2017-07-31 13:00:00,33.33,33.34,33.32,33.33,84298.0,23.704,23.7111,23.6969,23.704,84298.0
2017-07-31 13:05:00,33.34,33.34,33.33,33.34,53079.0,23.7111,23.7111,23.704,23.7111,53079.0
2017-07-31 13:10:00,33.34,33.34,33.32,33.33,186488.0,23.7111,23.7111,23.6969,23.704,186488.0
2017-07-31 13:15:00,33.33,33.37,33.32,33.37,322505.0,23.704,23.7324,23.6969,23.7324,322505.0
2017-07-31 13:20:00,33.37,33.39,33.35,33.36,155245.0,23.7324,23.7466,23.7182,23.7253,155245.0
2017-07-31 13:25:00,33.35,33.39,33.35,33.38,119831.0,23.7182,23.7466,23.7182,23.7395,119831.0
2017-07-31 13:30:00,33.37,33.38,33.35,33.37,109274.0,23.7324,23.7395,23.7182,23.7324,109274.0
2017-07-31 13:35:00,33.37,33.39,33.36,33.39,100740.0,23.7324,23.7466,23.7253,23.7466,100740.0
2017-07-31 13:40:00,33.39,33.39,33.36,33.36,77188.0,23.7466,23.7466,23.7253,23.7253,77188.0
2017-07-31 13:45:00,33.36,33.38,33.32,33.34,255288.0,23.7253,23.7395,23.6969,23.7111,255288.0
2017-07-31 13:50:00,33.34,33.37,33.34,33.36,157086.0,23.7111,23.7324,23.7111,23.7253,157086.0
2017-07-31 13:55:00,33.36,33.36,33.35,33.35,71613.0,23.7253,23.7253,23.7182,23.7182,71613.0
2017-07-31 14:00:00,33.35,33.36,33.35,33.35,145224.0,23.7182,23.7253,23.7182,23.7182,145224.0
2017-07-31 14:05:00,33.35,33.36,33.33,33.34,125493.0,23.7182,23.7253,23.704,23.7111,125493.0
2017-07-31 14:10:00,33.35,33.35,33.32,33.32,187128.0,23.7182,23.7182,23.6969,23.6969,187128.0
2017-07-31 14:15:00,33.32,33.33,33.3,33.3,88733.0,23.6969,23.704,23.6826,23.6826,88733.0
2017-07-31 14:20:00,33.3,33.34,33.3,33.34,620895.0,23.6826,23.7111,23.6826,23.7111,620895.0
2017-07-31 14:25:00,33.33,33.39,33.31,33.32,941128.0,23.704,23.7466,23.6897,23.6969,941128.0
2017-07-31 14:30:00,33.32,33.36,33.31,33.34,219863.0,23.6969,23.7253,23.6897,23.7111,219863.0
2017-07-31 14:35:00,33.33,33.34,33.31,33.31,65382.0,23.704,23.7111,23.6897,23.6897,65382.0
2017-07-31 14:40:00,33.32,33.32,33.29,33.32,345693.0,23.6969,23.6969,23.6755,23.6969,345693.0
2017-07-31 14:45:00,33.31,33.32,33.3,33.31,162131.0,23.6897,23.6969,23.6826,23.6897,162131.0
2017-07-31 14:50:00,33.32,33.32,33.3,33.31,85030.0,23.6969,23.6969,23.6826,23.6897,85030.0
2017-07-31 14:55:00,33.3,33.31,33.28,33.29,134532.0,23.6826,23.6897,23.6684,23.6755,134532.0
2017-07-31 15:00:00,33.29,33.29,33.22,33.22,229445.0,23.6755,23.6755,23.6257,23.6257,229445.0
2017-07-31 15:05:00,33.23,33.26,33.21,33.24,284364.0,23.6329,23.6542,23.6186,23.64,284364.0
2017-07-31 15:10:00,33.23,33.25,33.23,33.23,211336.0,23.6329,23.6471,23.6329,23.6329,211336.0
2017-07-31 15:15:00,33.23,33.25,33.23,33.25,285200.0,23.6329,23.6471,23.6329,23.6471,285200.0
2017-07-31 15:20:00,33.25,33.25,33.23,33.24,192615.0,23.6471,23.6471,23.6329,23.64,192615.0
2017-07-31 15:25:00,33.25,33.25,33.24,33.25,129557.0,23.6471,23.6471,23.64,23.6471,129557.0
2017-07-31 15:30:00,33.25,33.31,33.24,33.31,265100.0,23.6471,23.6897,23.64,23.6897,265100.0
2017-07-31 15:35:00,33.31,33.31,33.29,33.3,170541.0,23.6897,23.6897,23.6755,23.6826,170541.0
2017-07-31 15:40:00,33.29,33.34,33.29,33.33,340951.0,23.6755,23.7111,23.6755,23.704,340951.0
2017-07-31 15:45:00,33.33,33.33,33.29,33.3,262355.0,23.704,23.704,23.6755,23.6826,262355.0
2017-07-31 15:50:00,33.31,33.31,33.29,33.3,309318.0,23.6897,23.6897,23.6755,23.6826,309318.0
2017-07-31 15:55:00,33.29,33.3,33.15,33.17,2079808.0,23.6755,23.6826,23.576,23.5902,2079808.0
2017-08-01 09:30:00,33.04,33.09,32.9,32.94,816584.0,23.4977,23.5333,23.3982,23.4266,816584.0
2017-08-01 09:35:00,32.93,33.02,32.86,32.87,894104.0,23.4195,23.4835,23.3697,23.3768,894104.0
2017-08-01 09:40:00,32.86,32.88,32.82,32.83,582957.0,23.3697,23.3839,23.3413,23.3484,582957.0
2017-08-01 09:45:00,32.82,32.96,32.81,32.95,373524.0,23.3413,23.4408,23.3342,23.4337,373524.0
2017-08-01 09:50:00,32.95,33.02,32.91,32.97,456167.0,23.4337,23.4835,23.4053,23.4479,456167.0
2017-08-01 09:55:00,32.98,32.99,32.92,32.94,359063.0,23.4551,23.4622,23.4124,23.4266,359063.0
2017-08-01 10:00:00,32.94,32.98,32.91,32.93,649309.0,23.4266,23.4551,23.4053,23.4195,649309.0
2017-08-01 10:05:00,32.92,32.94,32.9,32.91,244752.0,23.4124,23.4266,23.3982,23.4053,244752.0
2017-08-01 10:10:00,32.91,32.97,32.9,32.92,260010.0,23.4053,23.4479,23.3982,23.4124,260010.0
2017-08-01 10:15:00,32.93,32.93,32.85,32.88,378357.0,23.4195,23.4195,23.3626,23.3839,378357.0
2017-08-01 10:20:00,32.88,32.89,32.84,32.86,357882.0,23.3839,23.391,23.3555,23.3697,357882.0
2017-08-01 10:25:00,32.86,32.92,32.85,32.87,276080.0,23.3697,23.4124,23.3626,23.3768,276080.0
2017-08-01 10:30:00,32.86,32.87,32.79,32.82,399194.0,23.3697,23.3768,23.3199,23.3413,399194.0
2017-08-01 10:35:00,32.82,32.83,32.76,32.8,292306.0,23.3413,23.3484,23.2986,23.327,292306.0
2017-08-01 10:40:00,32.81,32.81,32.72,32.75,568216.0,23.3342,23.3342,23.2701,23.2915,568216.0
2017-08-01 10:45:00,32.75,32.77,32.73,32.76,222181.0,23.2915,23.3057,23.2773,23.2986,222181.0
2017-08-01 10:50:00,32.76,32.8,32.75,32.78,474305.0,23.2986,23.327,23.2915,23.3128,474305.0
2017-08-01 10:55:00,32.79,32.79,32.76,32.78,196443.0,23.3199,23.3199,23.2986,23.3128,196443.0
2017-08-01 11:00:00,32.79,32.85,32.77,32.8,424024.0,23.3199,23.3626,23.3057,23.327,424024.0
2017-08-01 11:05:00,32.8,32.81,32.77,32.77,234430.0,23.327,23.3342,23.3057,23.3057,234430.0
2017-08-01 11:10:00,32.77,32.78,32.74,32.77,430552.0,23.3057,23.3128,23.2844,23.3057,430552.0
2017-08-01 11:15:00,32.78,32.8,32.75,32.78,450191.0,23.3128,23.327,23.2915,23.3128,450191.0
2017-08-01 11:20:00,32.79,32.89,32.78,32.87,561713.0,23.3199,23.391,23.3128,23.3768,561713.0
2017-08-01 11:25:00,32.88,32.91,32.85,32.87,477852.0,23.3839,23.4053,23.3626,23.3768,477852.0
2017-08-01 11:30:00,32.87,32.88,32.85,32.88,118829.0,23.3768,23.3839,23.3626,23.3839,118829.0
2017-08-01 11:35:00,32.88,32.88,32.83,32.84,132153.0,23.3839,23.3839,23.3484,23.3555,132153.0
2017-08-01 11:40:00,32.84,32.84,32.8,32.82,97109.0,23.3555,23.3555,23.327,23.3413,97109.0
2017-08-01 11:45:00,32.82,32.88,32.81,32.85,767175.0,23.3413,23.3839,23.3342,23.3626,767175.0
2017-08-01 11:50:00,32.86,32.92,32.85,32.91,166745.0,23.3697,23.4124,23.3626,23.4053,166745.0
2017-08-01 11:55:00,32.91,32.96,32.91,32.94,208613.0,23.4053,23.4408,23.4053,23.4266,208613.0
2017-08-01 12:00:00,32.94,32.99,32.92,32.98,182725.0,23.4266,23.4622,23.4124,23.4551,182725.0
2017-08-01 12:05:00,32.99,33.06,32.98,33.04,419774.0,23.4622,23.512,23.4551,23.4977,419774.0
2017-08-01 12:10:00,33.04,33.07,33.03,33.07,293239.0,23.4977,23.5191,23.4906,23.5191,293239.0
2017-08-01 12:15:00,33.07,33.07,33.03,33.07,246082.0,23.5191,23.5191,23.4906,23.5191,246082.0
2017-08-01 12:20:00,33.07,33.08,33.05,33.08,122992.0,23.5191,23.5262,23.5048,23.5262,122992.0
2017-08-01 12:25:00,33.08,33.16,33.07,33.13,344405.0,23.5262,23.5831,23.5191,23.5617,344405.0
2017-08-01 12:30:00,33.13,33.14,33.1,33.12,119956.0,23.5617,23.5688,23.5404,23.5546,119956.0
2017-08-01 12:35:00,33.12,33.15,33.11,33.12,161505.0,23.5546,23.576,23.5475,23.5546,161505.0
2017-08-01 12:40:00,33.13,33.16,33.12,33.15,177154.0,23.5617,23.5831,23.5546,23.576,177154.0
2017-08-01 12:45:00,33.15,33.16,33.12,33.13,155098.0,23.576,23.5831,23.5546,23.5617,155098.0
2017-08-01 12:50:00,33.13,33.16,33.12,33.15,163018.0,23.5617,23.5831,23.5546,23.576,163018.0
2017-08-01 12:55:00,33.16,33.16,33.12,33.16,157534.0,23.5831,23.5831,23.5546,23.5831,157534.0
2017-08-01 13:00:00,33.15,33.15,33.11,33.13,86952.0,23.576,23.576,23.5475,23.5617,86952.0
2017-08-01 13:05:00,33.13,33.13,33.07,33.09,168478.0,23.5617,23.5617,23.5191,23.5333,168478.0
2017-08-01 13:10:00,33.09,33.13,33.08,33.12,101579.0,23.5333,23.5617,23.5262,23.5546,101579.0
2017-08-01 13:15:00,33.12,33.15,33.11,33.15,68545.0,23.5546,23.576,23.5475,23.576,68545.0
2017-08-01 13:20:00,33.15,33.16,33.13,33.15,137532.0,23.576,23.5831,23.5617,23.576,137532.0
2017-08-01 13:25:00,33.15,33.16,33.14,33.16,84396.0,23.576,23.5831,23.5688,23.5831,84396.0
2017-08-01 13:30:00,33.16,33.17,33.15,33.15,117157.0,23.5831,23.5902,23.576,23.576,117157.0
2017-08-01 13:35:00,33.15,33.24,33.14,33.22,479136.0,23.576,23.64,23.5688,23.6257,479136.0
2017-08-01 13:40:00,33.22,33.25,33.21,33.23,168537.0,23.6257,23.6471,23.6186,23.6329,168537.0
2017-08-01 13:45:00,33.23,33.25,33.22,33.23,200222.0,23.6329,23.6471,23.6257,23.6329,200222.0
2017-08-01 13:50:00,33.23,33.24,33.17,33.18,210393.0,23.6329,23.64,23.5902,23.5973,210393.0
2017-08-01 13:55:00,33.18,33.21,33.16,33.2,144364.0,23.5973,23.6186,23.5831,23.6115,144364.0
2017-08-01 14:00:00,33.2,33.25,33.2,33.25,297399.0,23.6115,23.6471,23.6115,23.6471,297399.0
2017-08-01 14:05:00,33.24,33.28,33.22,33.27,891291.0,23.64,23.6684,23.6257,23.6613,891291.0
2017-08-01 14:10:00,33.26,33.3,33.26,33.3,89284.0,23.6542,23.6826,23.6542,23.6826,89284.0
2017-08-01 14:15:00,33.3,33.3,33.26,33.26,215492.0,23.6826,23.6826,23.6542,23.6542,215492.0
2017-08-01 14:20:00,33.27,33.29,33.26,33.29,161871.0,23.6613,23.6755,23.6542,23.6755,161871.0
2017-08-01 14:25:00,33.29,33.29,33.24,33.26,262550.0,23.6755,23.6755,23.64,23.6542,262550.0
2017-08-01 14:30:00,33.26,33.27,33.2,33.23,217919.0,23.6542,23.6613,23.6115,23.6329,217919.0
2017-08-01 14:35:00,33.23,33.23,33.22,33.22,46954.0,23.6329,23.6329,23.6257,23.6257,46954.0
2017-08-01 14:40:00,33.23,33.24,33.21,33.22,206070.0,23.6329,23.64,23.6186,23.6257,206070.0
2017-08-01 14:45:00,33.22,33.22,33.21,33.21,60919.0,23.6257,23.6257,23.6186,23.6186,60919.0
2017-08-01 14:50:00,33.22,33.25,33.21,33.22,197961.0,23.6257,23.6471,23.6186,23.6257,197961.0
2017-08-01 14:55:00,33.22,33.28,33.21,33.25,257202.0,23.6257,23.6684,23.6186,23.6471,257202.0
2017-08-01 15:00:00,33.24,33.25,33.2,33.2,144312.0,23.64,23.6471,23.6115,23.6115,144312.0
2017-08-01 15:05:00,33.2,33.22,33.2,33.21,90195.0,23.6115,23.6257,23.6115,23.6186,90195.0
2017-08-01 15:10:00,33.21,33.22,33.18,33.22,339359.0,23.6186,23.6257,23.5973,23.6257,339359.0
2017-08-01 15:15:00,33.22,33.23,33.19,33.2,272200.0,23.6257,23.6329,23.6044,23.6115,272200.0
2017-08-01 15:20:00,33.2,33.21,33.19,33.2,192803.0,23.6115,23.6186,23.6044,23.6115,192803.0
2017-08-01 15:25:00,33.2,33.2,33.17,33.18,201884.0,23.6115,23.6115,23.5902,23.5973,201884.0
2017-08-01 15:30:00,33.17,33.18,33.09,33.09,351359.0,23.5902,23.5973,23.5333,23.5333,351359.0
2017-08-01 15:35:00,33.1,33.14,33.08,33.11,299535.0,23.5404,23.5688,23.5262,23.5475,299535.0
2017-08-01 15:40:00,33.11,33.12,33.09,33.11,292480.0,23.5475,23.5546,23.5333,23.5475,292480.0
2017-08-01 15:45:00,33.12,33.13,33.08,33.09,280420.0,23.5546,23.5617,23.5262,23.5333,280420.0
2017-08-01 15:50:00,33.09,33.1,33.06,33.08,512717.0,23.5333,23.5404,23.512,23.5262,512717.0
2017-08-01 15:55:00,33.07,33.12,33.05,33.09,931381.0,23.5191,23.5546,23.5048,23.5333,931381.0
2017-08-02 09:30:00,32.9,32.9,32.82,32.89,1000665.0,23.6256,23.6256,23.5682,23.6184,1000665.0
2017-08-02 09:35:00,32.89,32.89,32.71,32.75,1464445.0,23.6184,23.6184,23.4892,23.5179,1464445.0
2017-08-02 09:40:00,32.75,32.8,32.72,32.75,821102.0,23.5179,23.5538,23.4963,23.5179,821102.0
2017-08-02 09:45:00,32.74,32.78,32.72,32.72,533231.0,23.5107,23.5394,23.4963,23.4963,533231.0
2017-08-02 09:50:00,32.73,32.77,32.7,32.75,558947.0,23.5035,23.5323,23.482,23.5179,558947.0
2017-08-02 09:55:00,32.76,32.78,32.74,32.77,1196432.0,23.5251,23.5394,23.5107,23.5323,1196432.0
2017-08-02 10:00:00,32.77,32.8,32.73,32.77,627323.0,23.5323,23.5538,23.5035,23.5323,627323.0
2017-08-02 10:05:00,32.77,32.78,32.75,32.77,931855.0,23.5323,23.5394,23.5179,23.5323,931855.0
2017-08-02 10:10:00,32.77,32.81,32.76,32.79,1363187.0,23.5323,23.561,23.5251,23.5466,1363187.0
2017-08-02 10:15:00,32.79,32.8,32.75,32.76,911304.0,23.5466,23.5538,23.5179,23.5251,911304.0
2017-08-02 10:20:00,32.76,32.78,32.71,32.77,281954.0,23.5251,23.5394,23.4892,23.5323,281954.0
2017-08-02 10:25:00,32.76,32.8,32.75,32.77,278646.0,23.5251,23.5538,23.5179,23.5323,278646.0
2017-08-02 10:30:00,32.77,32.78,32.72,32.75,291606.0,23.5323,23.5394,23.4963,23.5179,291606.0
2017-08-02 10:35:00,32.75,32.75,32.7,32.72,265431.0,23.5179,23.5179,23.482,23.4963,265431.0
2017-08-02 10:40:00,32.72,32.77,32.71,32.77,290053.0,23.4963,23.5323,23.4892,23.5323,290053.0
2017-08-02 10:45:00,32.77,32.78,32.73,32.75,250646.0,23.5323,23.5394,23.5035,23.5179,250646.0
2017-08-02 10:50:00,32.75,32.77,32.73,32.75,164337.0,23.5179,23.5323,23.5035,23.5179,164337.0
2017-08-02 10:55:00,32.76,32.78,32.75,32.77,185428.0,23.5251,23.5394,23.5179,23.5323,185428.0
2017-08-02 11:00:00,32.77,32.78,32.75,32.77,212695.0,23.5323,23.5394,23.5179,23.5323,212695.0
2017-08-02 11:05:00,32.77,32.78,32.75,32.76,177292.0,23.5323,23.5394,23.5179,23.5251,177292.0
2017-08-02 11:10:00,32.75,32.79,32.75,32.77,108088.0,23.5179,23.5466,23.5179,23.5323,108088.0
2017-08-02 11:15:00,32.77,32.78,32.75,32.77,558406.0,23.5323,23.5394,23.5179,23.5323,558406.0
2017-08-02 11:20:00,32.77,32.78,32.75,32.75,153611.0,23.5323,23.5394,23.5179,23.5179,153611.0
2017-08-02 11:25:00,32.76,32.82,32.75,32.8,409376.0,23.5251,23.5682,23.5179,23.5538,409376.0
2017-08-02 11:30:00,32.8,32.81,32.77,32.79,191843.0,23.5538,23.561,23.5323,23.5466,191843.0
2017-08-02 11:35:00,32.79,32.82,32.79,32.81,245810.0,23.5466,23.5682,23.5466,23.561,245810.0
2017-08-02 11:40:00,32.81,32.82,32.78,32.8,381649.0,23.561,23.5682,23.5394,23.5538,381649.0
2017-08-02 11:45:00,32.8,32.81,32.76,32.77,168165.0,23.5538,23.561,23.5251,23.5323,168165.0
2017-08-02 11:50:00,32.77,32.77,32.76,32.77,47199.0,23.5323,23.5323,23.5251,23.5323,47199.0
2017-08-02 11:55:00,32.77,32.77,32.75,32.76,197628.0,23.5323,23.5323,23.5179,23.5251,197628.0
2017-08-02 12:00:00,32.75,32.77,32.74,32.76,332124.0,23.5179,23.5323,23.5107,23.5251,332124.0
2017-08-02 12:05:00,32.76,32.77,32.75,32.76,111165.0,23.5251,23.5323,23.5179,23.5251,111165.0
2017-08-02 12:10:00,32.77,32.77,32.75,32.76,169035.0,23.5323,23.5323,23.5179,23.5251,169035.0
2017-08-02 12:15:00,32.76,32.77,32.75,32.76,147725.0,23.5251,23.5323,23.5179,23.5251,147725.0
2017-08-02 12:20:00,32.76,32.79,32.75,32.78,221705.0,23.5251,23.5466,23.5179,23.5394,221705.0
2017-08-02 12:25:00,32.77,32.82,32.77,32.82,354751.0,23.5323,23.5682,23.5323,23.5682,354751.0
2017-08-02 12:30:00,32.82,32.84,32.81,32.83,178605.0,23.5682,23.5825,23.561,23.5753,178605.0
2017-08-02 12:35:00,32.83,32.83,32.79,32.79,157738.0,23.5753,23.5753,23.5466,23.5466,157738.0
2017-08-02 12:40:00,32.8,32.81,32.79,32.8,188083.0,23.5538,23.561,23.5466,23.5538,188083.0
2017-08-02 12:45:00,32.8,32.81,32.77,32.79,205518.0,23.5538,23.561,23.5323,23.5466,205518.0
2017-08-02 12:50:00,32.79,32.79,32.76,32.77,102107.0,23.5466,23.5466,23.5251,23.5323,102107.0
2017-08-02 12:55:00,32.77,32.78,32.75,32.77,196827.0,23.5323,23.5394,23.5179,23.5323,196827.0
2017-08-02 13:00:00,32.77,32.77,32.75,32.77,127704.0,23.5323,23.5323,23.5179,23.5323,127704.0
2017-08-02 13:05:00,32.77,32.77,32.76,32.77,70070.0,23.5323,23.5323,23.5251,23.5323,70070.0
2017-08-02 13:10:00,32.76,32.77,32.76,32.77,88289.0,23.5251,23.5323,23.5251,23.5323,88289.0
2017-08-02 13:15:00,32.77,32.77,32.76,32.76,92880.0,23.5323,23.5323,23.5251,23.5251,92880.0
2017-08-02 13:20:00,32.77,32.79,32.75,32.79,169823.0,23.5323,23.5466,23.5179,23.5466,169823.0
2017-08-02 13:25:00,32.78,32.81,32.77,32.8,235537.0,23.5394,23.561,23.5323,23.5538,235537.0
2017-08-02 13:30:00,32.79,32.8,32.78,32.79,107485.0,23.5466,23.5538,23.5394,23.5466,107485.0
2017-08-02 13:35:00,32.79,32.8,32.76,32.8,279903.0,23.5466,23.5538,23.5251,23.5538,279903.0
2017-08-02 13:40:00,32.79,32.8,32.77,32.78,101595.0,23.5466,23.5538,23.5323,23.5394,101595.0
2017-08-02 13:45:00,32.77,32.78,32.75,32.77,143013.0,23.5323,23.5394,23.5179,23.5323,143013.0
2017-08-02 13:50:00,32.76,32.77,32.75,32.76,124676.0,23.5251,23.5323,23.5179,23.5251,124676.0
2017-08-02 13:55:00,32.76,32.81,32.75,32.8,273013.0,23.5251,23.561,23.5179,23.5538,273013.0
2017-08-02 14:00:00,32.79,32.8,32.78,32.79,138261.0,23.5466,23.5538,23.5394,23.5466,138261.0
2017-08-02 14:05:00,32.79,32.81,32.78,32.8,233594.0,23.5466,23.561,23.5394,23.5538,233594.0
2017-08-02 14:10:00,32.8,32.81,32.8,32.8,77607.0,23.5538,23.561,23.5538,23.5538,77607.0
2017-08-02 14:15:00,32.8,32.81,32.79,32.79,321838.0,23.5538,23.561,23.5466,23.5466,321838.0
2017-08-02 14:20:00,32.79,32.82,32.79,32.8,178249.0,23.5466,23.5682,23.5466,23.5538,178249.0
2017-08-02 14:25:00,32.81,32.82,32.79,32.8,146893.0,23.561,23.5682,23.5466,23.5538,146893.0
2017-08-02 14:30:00,32.8,32.84,32.79,32.84,259076.0,23.5538,23.5825,23.5466,23.5825,259076.0
2017-08-02 14:35:00,32.84,32.84,32.81,32.81,86176.0,23.5825,23.5825,23.561,23.561,86176.0
2017-08-02 14:40:00,32.81,32.82,32.79,32.8,107513.0,23.561,23.5682,23.5466,23.5538,107513.0
2017-08-02 14:45:00,32.79,32.82,32.78,32.82,143110.0,23.5466,23.5682,23.5394,23.5682,143110.0
2017-08-02 14:50:00,32.81,32.83,32.81,32.83,224932.0,23.561,23.5753,23.561,23.5753,224932.0
2017-08-02 14:55:00,32.82,32.83,32.8,32.81,112056.0,23.5682,23.5753,23.5538,23.561,112056.0
2017-08-02 15:00:00,32.8,32.81,32.79,32.8,182206.0,23.5538,23.561,23.5466,23.5538,182206.0
2017-08-02 15:05:00,32.79,32.8,32.78,32.79,88505.0,23.5466,23.5538,23.5394,23.5466,88505.0
2017-08-02 15:10:00,32.79,32.81,32.79,32.8,505293.0,23.5466,23.561,23.5466,23.5538,505293.0
2017-08-02 15:15:00,32.8,32.86,32.79,32.84,609545.0,23.5538,23.5969,23.5466,23.5825,609545.0
2017-08-02 15:20:00,32.84,32.85,32.82,32.82,168325.0,23.5825,23.5897,23.5682,23.5682,168325.0
2017-08-02 15:25:00,32.82,32.83,32.8,32.83,196943.0,23.5682,23.5753,23.5538,23.5753,196943.0
2017-08-02 15:30:00,32.83,32.83,32.82,32.83,141013.0,23.5753,23.5753,23.5682,23.5753,141013.0
2017-08-02 15:35:00,32.83,32.83,32.8,32.8,256020.0,23.5753,23.5753,23.5538,23.5538,256020.0
2017-08-02 15:40:00,32.8,32.82,32.8,32.82,303234.0,23.5538,23.5682,23.5538,23.5682,303234.0
2017-08-02 15:45:00,32.82,32.83,32.81,32.81,514330.0,23.5682,23.5753,23.561,23.561,514330.0
2017-08-02 15:50:00,32.81,32.83,32.79,32.83,567876.0,23.561,23.5753,23.5466,23.5753,567876.0
2017-08-02 15:55:00,32.83,32.92,32.83,32.9,1693114.0,23.5753,23.64,23.5753,23.6256,1693114.0
2017-08-03 09:30:00,32.95,32.96,32.86,32.89,537427.0,23.6615,23.6687,23.5969,23.6184,537427.0
2017-08-03 09:35:00,32.89,33.0,32.89,33.0,327483.0,23.6184,23.6974,23.6184,23.6974,327483.0
2017-08-03 09:40:00,32.99,33.12,32.99,33.11,247325.0,23.6902,23.7836,23.6902,23.7764,247325.0
2017-08-03 09:45:00,33.11,33.19,33.09,33.14,738621.0,23.7764,23.8339,23.762,23.7979,738621.0
2017-08-03 09:50:00,33.15,33.22,33.1,33.22,564766.0,23.8051,23.8554,23.7692,23.8554,564766.0
2017-08-03 09:55:00,33.22,33.25,33.17,33.25,205102.0,23.8554,23.8769,23.8195,23.8769,205102.0
2017-08-03 10:00:00,33.24,33.27,33.22,33.25,233008.0,23.8698,23.8913,23.8554,23.8769,233008.0
2017-08-03 10:05:00,33.25,33.3,33.25,33.27,496564.0,23.8769,23.9128,23.8769,23.8913,496564.0
2017-08-03 10:10:00,33.27,33.32,33.26,33.31,238530.0,23.8913,23.9272,23.8841,23.92,238530.0
2017-08-03 10:15:00,33.31,33.35,33.27,33.32,286561.0,23.92,23.9488,23.8913,23.9272,286561.0
2017-08-03 10:20:00,33.31,33.34,33.31,33.32,186858.0,23.92,23.9416,23.92,23.9272,186858.0
2017-08-03 10:25:00,33.31,33.37,33.31,33.37,382352.0,23.92,23.9631,23.92,23.9631,382352.0
2017-08-03 10:30:00,33.36,33.52,33.36,33.48,832501.0,23.9559,24.0708,23.9559,24.0421,832501.0
2017-08-03 10:35:00,33.48,33.67,33.47,33.61,1266864.0,24.0421,24.1785,24.0349,24.1355,1266864.0
2017-08-03 10:40:00,33.61,33.77,33.6,33.77,753613.0,24.1355,24.2504,24.1283,24.2504,753613.0
2017-08-03 10:45:00,33.77,33.81,33.58,33.59,740153.0,24.2504,24.2791,24.1139,24.1211,740153.0
2017-08-03 10:50:00,33.59,33.73,33.57,33.68,662348.0,24.1211,24.2216,24.1067,24.1857,662348.0
2017-08-03 10:55:00,33.67,33.68,33.61,33.63,274787.0,24.1785,24.1857,24.1355,24.1498,274787.0
2017-08-03 11:00:00,33.63,33.63,33.54,33.59,583758.0,24.1498,24.1498,24.0852,24.1211,583758.0
2017-08-03 11:05:00,33.59,33.6,33.55,33.55,135591.0,24.1211,24.1283,24.0924,24.0924,135591.0
2017-08-03 11:10:00,33.55,33.58,33.55,33.58,216591.0,24.0924,24.1139,24.0924,24.1139,216591.0
2017-08-03 11:15:00,33.58,33.58,33.5,33.51,525182.0,24.1139,24.1139,24.0565,24.0636,525182.0
2017-08-03 11:20:00,33.52,33.53,33.41,33.41,253427.0,24.0708,24.078,23.9918,23.9918,253427.0
2017-08-03 11:25:00,33.41,33.46,33.4,33.41,215471.0,23.9918,24.0277,23.9847,23.9918,215471.0
2017-08-03 11:30:00,33.4,33.42,33.36,33.37,203710.0,23.9847,23.999,23.9559,23.9631,203710.0
2017-08-03 11:35:00,33.37,33.42,33.34,33.4,228428.0,23.9631,23.999,23.9416,23.9847,228428.0
2017-08-03 11:40:00,33.39,33.44,33.39,33.4,112919.0,23.9775,24.0134,23.9775,23.9847,112919.0
2017-08-03 11:45:00,33.41,33.51,33.4,33.51,367771.0,23.9918,24.0636,23.9847,24.0636,367771.0
2017-08-03 11:50:00,33.51,33.55,33.47,33.55,186842.0,24.0636,24.0924,24.0349,24.0924,186842.0
2017-08-03 11:55:00,33.55,33.57,33.54,33.55,201720.0,24.0924,24.1067,24.0852,24.0924,201720.0
2017-08-03 12:00:00,33.55,33.57,33.54,33.54,159987.0,24.0924,24.1067,24.0852,24.0852,159987.0
2017-08-03 12:05:00,33.54,33.55,33.51,33.54,189109.0,24.0852,24.0924,24.0636,24.0852,189109.0
2017-08-03 12:10:00,33.53,33.64,33.53,33.59,252879.0,24.078,24.157,24.078,24.1211,252879.0
2017-08-03 12:15:00,33.59,33.6,33.51,33.54,379032.0,24.1211,24.1283,24.0636,24.0852,379032.0
2017-08-03 12:20:00,33.54,33.55,33.49,33.54,495897.0,24.0852,24.0924,24.0493,24.0852,495897.0
2017-08-03 12:25:00,33.53,33.55,33.51,33.51,98864.0,24.078,24.0924,24.0636,24.0636,98864.0
2017-08-03 12:30:00,33.52,33.53,33.5,33.5,107534.0,24.0708,24.078,24.0565,24.0565,107534.0
2017-08-03 12:35:00,33.5,33.52,33.48,33.51,90013.0,24.0565,24.0708,24.0421,24.0636,90013.0
2017-08-03 12:40:00,33.51,33.56,33.5,33.53,98812.0,24.0636,24.0996,24.0565,24.078,98812.0
2017-08-03 12:45:00,33.53,33.54,33.51,33.53,173647.0,24.078,24.0852,24.0636,24.078,173647.0
2017-08-03 12:50:00,33.52,33.6,33.52,33.57,338792.0,24.0708,24.1283,24.0708,24.1067,338792.0
2017-08-03 12:55:00,33.58,33.59,33.52,33.55,150323.0,24.1139,24.1211,24.0708,24.0924,150323.0
2017-08-03 13:00:00,33.55,33.55,33.54,33.54,38634.0,24.0924,24.0924,24.0852,24.0852,38634.0
2017-08-03 13:05:00,33.55,33.55,33.5,33.51,103700.0,24.0924,24.0924,24.0565,24.0636,103700.0
2017-08-03 13:10:00,33.52,33.52,33.48,33.48,104807.0,24.0708,24.0708,24.0421,24.0421,104807.0
2017-08-03 13:15:00,33.48,33.51,33.48,33.51,213995.0,24.0421,24.0636,24.0421,24.0636,213995.0
2017-08-03 13:20:00,33.51,33.53,33.49,33.52,266821.0,24.0636,24.078,24.0493,24.0708,266821.0
2017-08-03 13:25:00,33.52,33.54,33.51,33.52,199346.0,24.0708,24.0852,24.0636,24.0708,199346.0
2017-08-03 13:30:00,33.52,33.53,33.48,33.5,230914.0,24.0708,24.078,24.0421,24.0565,230914.0
2017-08-03 13:35:00,33.5,33.51,33.48,33.5,88486.0,24.0565,24.0636,24.0421,24.0565,88486.0
2017-08-03 13:40:00,33.5,33.53,33.49,33.52,158306.0,24.0565,24.078,24.0493,24.0708,158306.0
2017-08-03 13:45:00,33.52,33.54,33.52,33.53,315670.0,24.0708,24.0852,24.0708,24.078,315670.0
2017-08-03 13:50:00,33.54,33.63,33.53,33.62,296507.0,24.0852,24.1498,24.078,24.1426,296507.0
2017-08-03 13:55:00,33.62,33.7,33.61,33.65,547205.0,24.1426,24.2001,24.1355,24.1642,547205.0
2017-08-03 14:00:00,33.66,33.66,33.54,33.55,219403.0,24.1714,24.1714,24.0852,24.0924,219403.0
2017-08-03 14:05:00,33.55,33.56,33.53,33.55,356424.0,24.0924,24.0996,24.078,24.0924,356424.0
2017-08-03 14:10:00,33.55,33.6,33.54,33.57,188531.0,24.0924,24.1283,24.0852,24.1067,188531.0
2017-08-03 14:15:00,33.57,33.61,33.56,33.61,219174.0,24.1067,24.1355,24.0996,24.1355,219174.0
2017-08-03 14:20:00,33.61,33.67,33.6,33.66,123510.0,24.1355,24.1785,24.1283,24.1714,123510.0
2017-08-03 14:25:00,33.65,33.66,33.6,33.6,200607.0,24.1642,24.1714,24.1283,24.1283,200607.0
2017-08-03 14:30:00,33.6,33.61,33.59,33.59,154275.0,24.1283,24.1355,24.1211,24.1211,154275.0
2017-08-03 14:35:00,33.59,33.61,33.57,33.57,192302.0,24.1211,24.1355,24.1067,24.1067,192302.0
2017-08-03 14:40:00,33.58,33.58,33.55,33.55,231863.0,24.1139,24.1139,24.0924,24.0924,231863.0
2017-08-03 14:45:00,33.55,33.56,33.55,33.55,205511.0,24.0924,24.0996,24.0924,24.0924,205511.0
2017-08-03 14:50:00,33.56,33.56,33.53,33.55,168703.0,24.0996,24.0996,24.078,24.0924,168703.0
2017-08-03 14:55:00,33.54,33.57,33.53,33.54,382298.0,24.0852,24.1067,24.078,24.0852,382298.0
2017-08-03 15:00:00,33.53,33.54,33.46,33.47,285953.0,24.078,24.0852,24.0277,24.0349,285953.0
2017-08-03 15:05:00,33.47,33.5,33.46,33.5,192364.0,24.0349,24.0565,24.0277,24.0565,192364.0
2017-08-03 15:10:00,33.49,33.53,33.48,33.52,285397.0,24.0493,24.078,24.0421,24.0708,285397.0
2017-08-03 15:15:00,33.52,33.53,33.5,33.51,205183.0,24.0708,24.078,24.0565,24.0636,205183.0
2017-08-03 15:20:00,33.51,33.52,33.49,33.49,160153.0,24.0636,24.0708,24.0493,24.0493,160153.0
2017-08-03 15:25:00,33.49,33.52,33.46,33.47,282252.0,24.0493,24.0708,24.0277,24.0349,282252.0
2017-08-03 15:30:00,33.47,33.48,33.4,33.44,564119.0,24.0349,24.0421,23.9847,24.0134,564119.0
2017-08-03 15:35:00,33.44,33.46,33.42,33.43,349573.0,24.0134,24.0277,23.999,24.0062,349573.0
2017-08-03 15:40:00,33.43,33.47,33.41,33.45,318215.0,24.0062,24.0349,23.9918,24.0206,318215.0
2017-08-03 15:45:00,33.44,33.47,33.43,33.44,337405.0,24.0134,24.0349,24.0062,24.0134,337405.0
2017-08-03 15:50:00,33.43,33.44,33.4,33.4,414489.0,24.0062,24.0134,23.9847,23.9847,414489.0
2017-08-03 15:55:00,33.4,33.44,33.4,33.43,1183086.0,23.9847,24.0134,23.9847,24.0062,1183086.0
2017-08-04 09:30:00,33.58,33.64,33.48,33.63,589525.0,24.1139,24.157,24.0421,24.1498,589525.0
2017-08-04 09:35:00,33.63,33.69,33.58,33.67,466428.0,24.1498,24.1929,24.1139,24.1785,466428.0
2017-08-04 09:40:00,33.67,33.87,33.65,33.85,818578.0,24.1785,24.3222,24.1642,24.3078,818578.0
2017-08-04 09:45:00,33.86,34.0,33.8,33.86,1383814.0,24.315,24.4155,24.2719,24.315,1383814.0
2017-08-04 09:50:00,33.86,33.87,33.75,33.76,265943.0,24.315,24.3222,24.236,24.2432,265943.0
2017-08-04 09:55:00,33.75,33.85,33.74,33.78,428873.0,24.236,24.3078,24.2288,24.2575,428873.0
2017-08-04 10:00:00,33.78,33.79,33.72,33.74,235517.0,24.2575,24.2647,24.2144,24.2288,235517.0
2017-08-04 10:05:00,33.74,33.77,33.7,33.77,290941.0,24.2288,24.2504,24.2001,24.2504,290941.0
2017-08-04 10:10:00,33.77,33.78,33.7,33.74,229339.0,24.2504,24.2575,24.2001,24.2288,229339.0
2017-08-04 10:15:00,33.74,33.8,33.73,33.75,244622.0,24.2288,24.2719,24.2216,24.236,244622.0
2017-08-04 10:20:00,33.75,33.83,33.74,33.83,281243.0,24.236,24.2934,24.2288,24.2934,281243.0
2017-08-04 10:25:00,33.83,33.89,33.82,33.88,444589.0,24.2934,24.3365,24.2863,24.3293,444589.0
2017-08-04 10:30:00,33.88,33.93,33.83,33.85,460470.0,24.3293,24.3653,24.2934,24.3078,460470.0
2017-08-04 10:35:00,33.85,33.9,33.84,33.87,466072.0,24.3078,24.3437,24.3006,24.3222,466072.0
2017-08-04 10:40:00,33.86,33.93,33.85,33.85,326140.0,24.315,24.3653,24.3078,24.3078,326140.0
2017-08-04 10:45:00,33.86,33.9,33.82,33.89,354071.0,24.315,24.3437,24.2863,24.3365,354071.0
2017-08-04 10:50:00,33.89,33.89,33.75,33.77,284254.0,24.3365,24.3365,24.236,24.2504,284254.0
2017-08-04 10:55:00,33.76,33.79,33.74,33.77,234512.0,24.2432,24.2647,24.2288,24.2504,234512.0
2017-08-04 11:00:00,33.77,33.8,33.73,33.78,339339.0,24.2504,24.2719,24.2216,24.2575,339339.0
2017-08-04 11:05:00,33.78,33.82,33.77,33.82,237109.0,24.2575,24.2863,24.2504,24.2863,237109.0
2017-08-04 11:10:00,33.81,33.82,33.77,33.8,196258.0,24.2791,24.2863,24.2504,24.2719,196258.0
2017-08-04 11:15:00,33.8,33.82,33.78,33.8,210058.0,24.2719,24.2863,24.2575,24.2719,210058.0
2017-08-04 11:20:00,33.8,33.8,33.74,33.77,158628.0,24.2719,24.2719,24.2288,24.2504,158628.0
2017-08-04 11:25:00,33.77,33.77,33.71,33.75,122085.0,24.2504,24.2504,24.2073,24.236,122085.0
2017-08-04 11:30:00,33.75,33.78,33.73,33.73,196706.0,24.236,24.2575,24.2216,24.2216,196706.0
2017-08-04 11:35:00,33.73,33.74,33.67,33.7,256077.0,24.2216,24.2288,24.1785,24.2001,256077.0
2017-08-04 11:40:00,33.7,33.72,33.69,33.71,135145.0,24.2001,24.2144,24.1929,24.2073,135145.0
2017-08-04 11:45:00,33.7,33.71,33.68,33.7,141641.0,24.2001,24.2073,24.1857,24.2001,141641.0
2017-08-04 11:50:00,33.69,33.72,33.68,33.72,75823.0,24.1929,24.2144,24.1857,24.2144,75823.0
2017-08-04 11:55:00,33.72,33.76,33.71,33.75,211434.0,24.2144,24.2432,24.2073,24.236,211434.0
2017-08-04 12:00:00,33.76,33.76,33.7,33.72,103528.0,24.2432,24.2432,24.2001,24.2144,103528.0
2017-08-04 12:05:00,33.72,33.73,33.69,33.7,159244.0,24.2144,24.2216,24.1929,24.2001,159244.0
2017-08-04 12:10:00,33.7,33.71,33.66,33.66,116673.0,24.2001,24.2073,24.1714,24.1714,116673.0
2017-08-04 12:15:00,33.66,33.72,33.65,33.7,160802.0,24.1714,24.2144,24.1642,24.2001,160802.0
2017-08-04 12:20:00,33.7,33.73,33.69,33.72,231410.0,24.2001,24.2216,24.1929,24.2144,231410.0
2017-08-04 12:25:00,33.73,33.73,33.7,33.73,71634.0,24.2216,24.2216,24.2001,24.2216,71634.0
2017-08-04 12:30:00,33.73,33.73,33.7,33.72,55882.0,24.2216,24.2216,24.2001,24.2144,55882.0
2017-08-04 12:35:00,33.72,33.72,33.7,33.7,63387.0,24.2144,24.2144,24.2001,24.2001,63387.0
2017-08-04 12:40:00,33.7,33.74,33.68,33.73,192859.0,24.2001,24.2288,24.1857,24.2216,192859.0
2017-08-04 12:45:00,33.74,33.75,33.73,33.73,128186.0,24.2288,24.236,24.2216,24.2216,128186.0
2017-08-04 12:50:00,33.73,33.74,33.72,33.73,96055.0,24.2216,24.2288,24.2144,24.2216,96055.0
2017-08-04 12:55:00,33.73,33.74,33.72,33.73,100117.0,24.2216,24.2288,24.2144,24.2216,100117.0
2017-08-04 13:00:00,33.73,33.75,33.73,33.75,94592.0,24.2216,24.236,24.2216,24.236,94592.0
2017-08-04 13:05:00,33.74,33.82,33.74,33.8,257294.0,24.2288,24.2863,24.2288,24.2719,257294.0
2017-08-04 13:10:00,33.79,33.81,33.77,33.79,140435.0,24.2647,24.2791,24.2504,24.2647,140435.0
2017-08-04 13:15:00,33.79,33.8,33.74,33.75,120884.0,24.2647,24.2719,24.2288,24.236,120884.0
2017-08-04 13:20:00,33.74,33.75,33.72,33.73,49680.0,24.2288,24.236,24.2144,24.2216,49680.0
2017-08-04 13:25:00,33.73,33.74,33.71,33.71,62641.0,24.2216,24.2288,24.2073,24.2073,62641.0
2017-08-04 13:30:00,33.71,33.75,33.71,33.75,75348.0,24.2073,24.236,24.2073,24.236,75348.0
2017-08-04 13:35:00,33.75,33.75,33.71,33.71,65053.0,24.236,24.236,24.2073,24.2073,65053.0
2017-08-04 13:40:00,33.71,33.72,33.69,33.7,99170.0,24.2073,24.2144,24.1929,24.2001,99170.0
2017-08-04 13:45:00,33.7,33.71,33.7,33.7,29394.0,24.2001,24.2073,24.2001,24.2001,29394.0
2017-08-04 13:50:00,33.7,33.72,33.69,33.71,101404.0,24.2001,24.2144,24.1929,24.2073,101404.0
2017-08-04 13:55:00,33.72,33.72,33.69,33.7,84983.0,24.2144,24.2144,24.1929,24.2001,84983.0
2017-08-04 14:00:00,33.7,33.71,33.7,33.71,42201.0,24.2001,24.2073,24.2001,24.2073,42201.0
2017-08-04 14:05:00,33.71,33.72,33.7,33.7,73761.0,24.2073,24.2144,24.2001,24.2001,73761.0
2017-08-04 14:10:00,33.7,33.74,33.7,33.73,158433.0,24.2001,24.2288,24.2001,24.2216,158433.0
2017-08-04 14:15:00,33.73,33.73,33.7,33.7,109440.0,24.2216,24.2216,24.2001,24.2001,109440.0
2017-08-04 14:20:00,33.7,33.71,33.68,33.7,74421.0,24.2001,24.2073,24.1857,24.2001,74421.0
2017-08-04 14:25:00,33.7,33.7,33.67,33.67,76779.0,24.2001,24.2001,24.1785,24.1785,76779.0
2017-08-04 14:30:00,33.67,33.7,33.66,33.66,158390.0,24.1785,24.2001,24.1714,24.1714,158390.0
2017-08-04 14:35:00,33.66,33.68,33.63,33.66,218080.0,24.1714,24.1857,24.1498,24.1714,218080.0
2017-08-04 14:40:00,33.66,33.67,33.65,33.65,96513.0,24.1714,24.1785,24.1642,24.1642,96513.0
2017-08-04 14:45:00,33.65,33.66,33.64,33.64,36669.0,24.1642,24.1714,24.157,24.157,36669.0
2017-08-04 14:50:00,33.64,33.69,33.64,33.66,157725.0,24.157,24.1929,24.157,24.1714,157725.0
2017-08-04 14:55:00,33.66,33.67,33.64,33.64,50310.0,24.1714,24.1785,24.157,24.157,50310.0
2017-08-04 15:00:00,33.64,33.66,33.63,33.65,90183.0,24.157,24.1714,24.1498,24.1642,90183.0
2017-08-04 15:05:00,33.66,33.66,33.65,33.66,55814.0,24.1714,24.1714,24.1642,24.1714,55814.0
2017-08-04 15:10:00,33.65,33.66,33.6,33.62,125741.0,24.1642,24.1714,24.1283,24.1426,125741.0
2017-08-04 15:15:00,33.61,33.62,33.6,33.6,139878.0,24.1355,24.1426,24.1283,24.1283,139878.0
2017-08-04 15:20:00,33.6,33.63,33.6,33.62,117502.0,24.1283,24.1498,24.1283,24.1426,117502.0
2017-08-04 15:25:00,33.63,33.63,33.59,33.59,102141.0,24.1498,24.1498,24.1211,24.1211,102141.0
2017-08-04 15:30:00,33.59,33.6,33.56,33.57,252818.0,24.1211,24.1283,24.0996,24.1067,252818.0
2017-08-04 15:35:00,33.57,33.58,33.53,33.55,304446.0,24.1067,24.1139,24.078,24.0924,304446.0
2017-08-04 15:40:00,33.55,33.56,33.53,33.54,231725.0,24.0924,24.0996,24.078,24.0852,231725.0
2017-08-04 15:45:00,33.54,33.56,33.52,33.52,427636.0,24.0852,24.0996,24.0708,24.0708,427636.0
2017-08-04 15:50:00,33.53,33.57,33.52,33.54,663945.0,24.078,24.1067,24.0708,24.0852,663945.0
2017-08-04 15:55:00,33.53,33.64,33.53,33.63,2292782.0,24.078,24.157,24.078,24.1498,2292782.0
2017-08-07 09:30:00,33.55,33.59,33.38,33.52,498685.0,24.0924,24.1211,23.9703,24.0708,498685.0
2017-08-07 09:35:00,33.52,33.52,33.41,33.43,199883.0,24.0708,24.0708,23.9918,24.0062,199883.0
2017-08-07 09:40:00,33.42,33.44,33.36,33.42,237201.0,23.999,24.0134,23.9559,23.999,237201.0
2017-08-07 09:45:00,33.41,33.41,33.31,33.31,204536.0,23.9918,23.9918,23.92,23.92,204536.0
2017-08-07 09:50:00,33.31,33.35,33.3,33.32,150334.0,23.92,23.9488,23.9128,23.9272,150334.0
2017-08-07 09:55:00,33.32,33.4,33.31,33.4,185540.0,23.9272,23.9847,23.92,23.9847,185540.0
2017-08-07 10:00:00,33.4,33.44,33.37,33.42,156317.0,23.9847,24.0134,23.9631,23.999,156317.0
2017-08-07 10:05:00,33.41,33.47,33.41,33.45,194790.0,23.9918,24.0349,23.9918,24.0206,194790.0
2017-08-07 10:10:00,33.45,33.5,33.44,33.47,171042.0,24.0206,24.0565,24.0134,24.0349,171042.0
2017-08-07 10:15:00,33.46,33.47,33.41,33.45,133601.0,24.0277,24.0349,23.9918,24.0206,133601.0
2017-08-07 10:20:00,33.45,33.46,33.42,33.45,158715.0,24.0206,24.0277,23.999,24.0206,158715.0
2017-08-07 10:25:00,33.45,33.49,33.4,33.48,246366.0,24.0206,24.0493,23.9847,24.0421,246366.0
2017-08-07 10:30:00,33.48,33.49,33.44,33.45,76318.0,24.0421,24.0493,24.0134,24.0206,76318.0
2017-08-07 10:35:00,33.46,33.46,33.42,33.45,87792.0,24.0277,24.0277,23.999,24.0206,87792.0
2017-08-07 10:40:00,33.46,33.46,33.4,33.41,81051.0,24.0277,24.0277,23.9847,23.9918,81051.0
2017-08-07 10:45:00,33.4,33.41,33.37,33.39,173075.0,23.9847,23.9918,23.9631,23.9775,173075.0
2017-08-07 10:50:00,33.39,33.39,33.36,33.39,118736.0,23.9775,23.9775,23.9559,23.9775,118736.0
2017-08-07 10:55:00,33.39,33.4,33.35,33.36,80283.0,23.9775,23.9847,23.9488,23.9559,80283.0
2017-08-07 11:00:00,33.36,33.36,33.32,33.34,114888.0,23.9559,23.9559,23.9272,23.9416,114888.0
2017-08-07 11:05:00,33.34,33.36,33.33,33.35,82598.0,23.9416,23.9559,23.9344,23.9488,82598.0
2017-08-07 11:10:00,33.36,33.37,33.35,33.36,89108.0,23.9559,23.9631,23.9488,23.9559,89108.0
2017-08-07 11:15:00,33.36,33.4,33.35,33.4,105132.0,23.9559,23.9847,23.9488,23.9847,105132.0
2017-08-07 11:20:00,33.4,33.42,33.37,33.42,145694.0,23.9847,23.999,23.9631,23.999,145694.0
2017-08-07 11:25:00,33.42,33.42,33.38,33.4,103675.0,23.999,23.999,23.9703,23.9847,103675.0
2017-08-07 11:30:00,33.39,33.4,33.37,33.39,65317.0,23.9775,23.9847,23.9631,23.9775,65317.0
2017-08-07 11:35:00,33.39,33.39,33.36,33.38,101117.0,23.9775,23.9775,23.9559,23.9703,101117.0
2017-08-07 11:40:00,33.37,33.38,33.35,33.36,49497.0,23.9631,23.9703,23.9488,23.9559,49497.0
2017-08-07 11:45:00,33.36,33.4,33.35,33.38,125209.0,23.9559,23.9847,23.9488,23.9703,125209.0
2017-08-07 11:50:00,33.38,33.39,33.37,33.38,74095.0,23.9703,23.9775,23.9631,23.9703,74095.0
2017-08-07 11:55:00,33.37,33.38,33.35,33.36,70880.0,23.9631,23.9703,23.9488,23.9559,70880.0
2017-08-07 12:00:00,33.36,33.4,33.35,33.4,70159.0,23.9559,23.9847,23.9488,23.9847,70159.0
2017-08-07 12:05:00,33.4,33.4,33.36,33.39,93861.0,23.9847,23.9847,23.9559,23.9775,93861.0
2017-08-07 12:10:00,33.39,33.39,33.34,33.34,77919.0,23.9775,23.9775,23.9416,23.9416,77919.0
2017-08-07 12:15:00,33.34,33.4,33.34,33.39,158891.0,23.9416,23.9847,23.9416,23.9775,158891.0
2017-08-07 12:20:00,33.38,33.4,33.37,33.4,69519.0,23.9703,23.9847,23.9631,23.9847,69519.0
2017-08-07 12:25:00,33.4,33.4,33.39,33.4,28924.0,23.9847,23.9847,23.9775,23.9847,28924.0
2017-08-07 12:30:00,33.39,33.4,33.38,33.4,83270.0,23.9775,23.9847,23.9703,23.9847,83270.0
2017-08-07 12:35:00,33.4,33.43,33.39,33.43,56269.0,23.9847,24.0062,23.9775,24.0062,56269.0
2017-08-07 12:40:00,33.43,33.45,33.41,33.43,141693.0,24.0062,24.0206,23.9918,24.0062,141693.0
2017-08-07 12:45:00,33.43,33.45,33.41,33.42,76555.0,24.0062,24.0206,23.9918,23.999,76555.0
2017-08-07 12:50:00,33.42,33.43,33.39,33.41,84932.0,23.999,24.0062,23.9775,23.9918,84932.0
2017-08-07 12:55:00,33.41,33.41,33.38,33.39,104822.0,23.9918,23.9918,23.9703,23.9775,104822.0
2017-08-07 13:00:00,33.39,33.4,33.37,33.37,69501.0,23.9775,23.9847,23.9631,23.9631,69501.0
2017-08-07 13:05:00,33.38,33.4,33.37,33.37,70812.0,23.9703,23.9847,23.9631,23.9631,70812.0
2017-08-07 13:10:00,33.38,33.38,33.36,33.37,36264.0,23.9703,23.9703,23.9559,23.9631,36264.0
2017-08-07 13:15:00,33.37,33.38,33.36,33.37,119217.0,23.9631,23.9703,23.9559,23.9631,119217.0
2017-08-07 13:20:00,33.38,33.38,33.36,33.36,45666.0,23.9703,23.9703,23.9559,23.9559,45666.0
2017-08-07 13:25:00,33.36,33.37,33.34,33.35,90638.0,23.9559,23.9631,23.9416,23.9488,90638.0
2017-08-07 13:30:00,33.34,33.38,33.34,33.37,65660.0,23.9416,23.9703,23.9416,23.9631,65660.0
2017-08-07 13:35:00,33.37,33.38,33.36,33.37,89089.0,23.9631,23.9703,23.9559,23.9631,89089.0
2017-08-07 13:40:00,33.37,33.4,33.36,33.4,120690.0,23.9631,23.9847,23.9559,23.9847,120690.0
2017-08-07 13:45:00,33.39,33.4,33.37,33.39,83802.0,23.9775,23.9847,23.9631,23.9775,83802.0
2017-08-07 13:50:00,33.39,33.39,33.38,33.38,26977.0,23.9775,23.9775,23.9703,23.9703,26977.0
2017-08-07 13:55:00,33.39,33.42,33.38,33.42,114436.0,23.9775,23.999,23.9703,23.999,114436.0
2017-08-07 14:00:00,33.42,33.42,33.4,33.42,129068.0,23.999,23.999,23.9847,23.999,129068.0
2017-08-07 14:05:00,33.41,33.43,33.41,33.42,64498.0,23.9918,24.0062,23.9918,23.999,64498.0
2017-08-07 14:10:00,33.41,33.42,33.4,33.42,74526.0,23.9918,23.999,23.9847,23.999,74526.0
2017-08-07 14:15:00,33.42,33.42,33.38,33.39,87566.0,23.999,23.999,23.9703,23.9775,87566.0
2017-08-07 14:20:00,33.39,33.4,33.37,33.38,78907.0,23.9775,23.9847,23.9631,23.9703,78907.0
2017-08-07 14:25:00,33.38,33.4,33.36,33.37,99723.0,23.9703,23.9847,23.9559,23.9631,99723.0
2017-08-07 14:30:00,33.37,33.39,33.36,33.37,76820.0,23.9631,23.9775,23.9559,23.9631,76820.0
2017-08-07 14:35:00,33.38,33.38,33.37,33.37,48666.0,23.9703,23.9703,23.9631,23.9631,48666.0
2017-08-07 14:40:00,33.38,33.38,33.34,33.36,185879.0,23.9703,23.9703,23.9416,23.9559,185879.0
2017-08-07 14:45:00,33.36,33.36,33.34,33.35,39879.0,23.9559,23.9559,23.9416,23.9488,39879.0
2017-08-07 14:50:00,33.35,33.37,33.34,33.34,64400.0,23.9488,23.9631,23.9416,23.9416,64400.0
2017-08-07 14:55:00,33.34,33.36,33.34,33.34,69118.0,23.9416,23.9559,23.9416,23.9416,69118.0
2017-08-07 15:00:00,33.35,33.36,33.32,33.35,91444.0,23.9488,23.9559,23.9272,23.9488,91444.0
2017-08-07 15:05:00,33.36,33.37,33.33,33.35,62569.0,23.9559,23.9631,23.9344,23.9488,62569.0
2017-08-07 15:10:00,33.35,33.37,33.34,33.34,90994.0,23.9488,23.9631,23.9416,23.9416,90994.0
2017-08-07 15:15:00,33.34,33.35,33.34,33.35,65617.0,23.9416,23.9488,23.9416,23.9488,65617.0
2017-08-07 15:20:00,33.35,33.35,33.32,33.33,89706.0,23.9488,23.9488,23.9272,23.9344,89706.0
2017-08-07 15:25:00,33.33,33.33,33.31,33.33,99775.0,23.9344,23.9344,23.92,23.9344,99775.0
2017-08-07 15:30:00,33.33,33.34,33.31,33.32,103944.0,23.9344,23.9416,23.92,23.9272,103944.0
2017-08-07 15:35:00,33.32,33.33,33.27,33.28,284886.0,23.9272,23.9344,23.8913,23.8985,284886.0
2017-08-07 15:40:00,33.29,33.3,33.25,33.25,296688.0,23.9057,23.9128,23.8769,23.8769,296688.0
2017-08-07 15:45:00,33.26,33.28,33.25,33.27,261276.0,23.8841,23.8985,23.8769,23.8913,261276.0
2017-08-07 15:50:00,33.27,33.3,33.26,33.3,521382.0,23.8913,23.9128,23.8841,23.9128,521382.0
2017-08-07 15:55:00,33.3,33.33,33.29,33.3,1054271.0,23.9128,23.9344,23.9057,23.9128,1054271.0
2017-08-08 09:30:00,33.33,33.33,33.25,33.29,296852.0,23.9344,23.9344,23.8769,23.9057,296852.0
2017-08-08 09:35:00,33.27,33.3,33.22,33.29,400861.0,23.8913,23.9128,23.8554,23.9057,400861.0
2017-08-08 09:40:00,33.29,33.32,33.26,33.3,81627.0,23.9057,23.9272,23.8841,23.9128,81627.0
2017-08-08 09:45:00,33.3,33.32,33.25,33.25,99771.0,23.9128,23.9272,23.8769,23.8769,99771.0
2017-08-08 09:50:00,33.25,33.26,33.23,33.25,88465.0,23.8769,23.8841,23.8626,23.8769,88465.0
2017-08-08 09:55:00,33.25,33.26,33.22,33.23,64658.0,23.8769,23.8841,23.8554,23.8626,64658.0
2017-08-08 10:00:00,33.24,33.26,33.21,33.22,75828.0,23.8698,23.8841,23.8482,23.8554,75828.0
2017-08-08 10:05:00,33.22,33.27,33.22,33.25,66413.0,23.8554,23.8913,23.8554,23.8769,66413.0
2017-08-08 10:10:00,33.25,33.3,33.25,33.3,70088.0,23.8769,23.9128,23.8769,23.9128,70088.0
2017-08-08 10:15:00,33.3,33.3,33.27,33.29,109080.0,23.9128,23.9128,23.8913,23.9057,109080.0
2017-08-08 10:20:00,33.29,33.32,33.27,33.29,86235.0,23.9057,23.9272,23.8913,23.9057,86235.0
2017-08-08 10:25:00,33.29,33.31,33.28,33.3,70197.0,23.9057,23.92,23.8985,23.9128,70197.0
2017-08-08 10:30:00,33.31,33.31,33.26,33.29,62458.0,23.92,23.92,23.8841,23.9057,62458.0
2017-08-08 10:35:00,33.29,33.33,33.26,33.33,143803.0,23.9057,23.9344,23.8841,23.9344,143803.0
2017-08-08 10:40:00,33.33,33.37,33.32,33.36,193812.0,23.9344,23.9631,23.9272,23.9559,193812.0
2017-08-08 10:45:00,33.36,33.37,33.35,33.37,77511.0,23.9559,23.9631,23.9488,23.9631,77511.0
2017-08-08 10:50:00,33.37,33.39,33.35,33.39,145379.0,23.9631,23.9775,23.9488,23.9775,145379.0
2017-08-08 10:55:00,33.38,33.42,33.38,33.39,126587.0,23.9703,23.999,23.9703,23.9775,126587.0
2017-08-08 11:00:00,33.39,33.4,33.37,33.38,143783.0,23.9775,23.9847,23.9631,23.9703,143783.0
2017-08-08 11:05:00,33.38,33.38,33.37,33.38,48836.0,23.9703,23.9703,23.9631,23.9703,48836.0
2017-08-08 11:10:00,33.38,33.39,33.37,33.39,56425.0,23.9703,23.9775,23.9631,23.9775,56425.0
2017-08-08 11:15:00,33.39,33.39,33.34,33.35,172006.0,23.9775,23.9775,23.9416,23.9488,172006.0
2017-08-08 11:20:00,33.36,33.36,33.35,33.35,49111.0,23.9559,23.9559,23.9488,23.9488,49111.0
2017-08-08 11:25:00,33.35,33.36,33.35,33.36,65176.0,23.9488,23.9559,23.9488,23.9559,65176.0
2017-08-08 11:30:00,33.36,33.36,33.29,33.3,176309.0,23.9559,23.9559,23.9057,23.9128,176309.0
2017-08-08 11:35:00,33.3,33.35,33.3,33.35,78730.0,23.9128,23.9488,23.9128,23.9488,78730.0
2017-08-08 11:40:00,33.35,33.37,33.34,33.37,163504.0,23.9488,23.9631,23.9416,23.9631,163504.0
2017-08-08 11:45:00,33.37,33.38,33.36,33.37,112214.0,23.9631,23.9703,23.9559,23.9631,112214.0
2017-08-08 11:50:00,33.36,33.41,33.36,33.4,121637.0,23.9559,23.9918,23.9559,23.9847,121637.0
2017-08-08 11:55:00,33.4,33.44,33.39,33.41,308991.0,23.9847,24.0134,23.9775,23.9918,308991.0
2017-08-08 12:00:00,33.41,33.42,33.39,33.41,126822.0,23.9918,23.999,23.9775,23.9918,126822.0
2017-08-08 12:05:00,33.41,33.42,33.39,33.4,68707.0,23.9918,23.999,23.9775,23.9847,68707.0
2017-08-08 12:10:00,33.39,33.4,33.39,33.39,60705.0,23.9775,23.9847,23.9775,23.9775,60705.0
2017-08-08 12:15:00,33.4,33.4,33.35,33.36,114473.0,23.9847,23.9847,23.9488,23.9559,114473.0
2017-08-08 12:20:00,33.36,33.4,33.35,33.4,125252.0,23.9559,23.9847,23.9488,23.9847,125252.0
2017-08-08 12:25:00,33.4,33.45,33.39,33.44,170456.0,23.9847,24.0206,23.9775,24.0134,170456.0
2017-08-08 12:30:00,33.44,33.45,33.43,33.44,100701.0,24.0134,24.0206,24.0062,24.0134,100701.0
2017-08-08 12:35:00,33.44,33.46,33.42,33.43,128549.0,24.0134,24.0277,23.999,24.0062,128549.0
2017-08-08 12:40:00,33.43,33.43,33.42,33.43,53540.0,24.0062,24.0062,23.999,24.0062,53540.0
2017-08-08 12:45:00,33.42,33.43,33.4,33.4,75388.0,23.999,24.0062,23.9847,23.9847,75388.0
2017-08-08 12:50:00,33.4,33.42,33.38,33.39,83436.0,23.9847,23.999,23.9703,23.9775,83436.0
2017-08-08 12:55:00,33.39,33.4,33.38,33.4,54670.0,23.9775,23.9847,23.9703,23.9847,54670.0
2017-08-08 13:00:00,33.4,33.4,33.39,33.4,61707.0,23.9847,23.9847,23.9775,23.9847,61707.0
2017-08-08 13:05:00,33.4,33.41,33.39,33.41,95711.0,23.9847,23.9918,23.9775,23.9918,95711.0
2017-08-08 13:10:00,33.41,33.42,33.39,33.39,125405.0,23.9918,23.999,23.9775,23.9775,125405.0
2017-08-08 13:15:00,33.4,33.41,33.39,33.41,110812.0,23.9847,23.9918,23.9775,23.9918,110812.0
2017-08-08 13:20:00,33.4,33.42,33.4,33.41,99362.0,23.9847,23.999,23.9847,23.9918,99362.0
2017-08-08 13:25:00,33.41,33.42,33.37,33.38,135266.0,23.9918,23.999,23.9631,23.9703,135266.0
2017-08-08 13:30:00,33.39,33.4,33.37,33.39,95310.0,23.9775,23.9847,23.9631,23.9775,95310.0
2017-08-08 13:35:00,33.39,33.4,33.37,33.37,77232.0,23.9775,23.9847,23.9631,23.9631,77232.0
2017-08-08 13:40:00,33.38,33.39,33.37,33.38,87601.0,23.9703,23.9775,23.9631,23.9703,87601.0
2017-08-08 13:45:00,33.37,33.42,33.37,33.41,107166.0,23.9631,23.999,23.9631,23.9918,107166.0
2017-08-08 13:50:00,33.4,33.42,33.39,33.41,83045.0,23.9847,23.999,23.9775,23.9918,83045.0
2017-08-08 13:55:00,33.4,33.43,33.4,33.43,70575.0,23.9847,24.0062,23.9847,24.0062,70575.0
2017-08-08 14:00:00,33.43,33.43,33.38,33.39,98992.0,24.0062,24.0062,23.9703,23.9775,98992.0
2017-08-08 14:05:00,33.39,33.4,33.37,33.39,103409.0,23.9775,23.9847,23.9631,23.9775,103409.0
2017-08-08 14:10:00,33.39,33.42,33.37,33.41,175278.0,23.9775,23.999,23.9631,23.9918,175278.0
2017-08-08 14:15:00,33.41,33.43,33.4,33.41,93751.0,23.9918,24.0062,23.9847,23.9918,93751.0
2017-08-08 14:20:00,33.41,33.43,33.4,33.42,164500.0,23.9918,24.0062,23.9847,23.999,164500.0
2017-08-08 14:25:00,33.43,33.44,33.42,33.43,86581.0,24.0062,24.0134,23.999,24.0062,86581.0
2017-08-08 14:30:00,33.42,33.44,33.41,33.41,204665.0,23.999,24.0134,23.9918,23.9918,204665.0
2017-08-08 14:35:00,33.41,33.44,33.41,33.44,112439.0,23.9918,24.0134,23.9918,24.0134,112439.0
2017-08-08 14:40:00,33.44,33.44,33.39,33.4,109549.0,24.0134,24.0134,23.9775,23.9847,109549.0
2017-08-08 14:45:00,33.4,33.43,33.39,33.41,133940.0,23.9847,24.0062,23.9775,23.9918,133940.0
2017-08-08 14:50:00,33.41,33.41,33.38,33.4,99335.0,23.9918,23.9918,23.9703,23.9847,99335.0
2017-08-08 14:55:00,33.4,33.4,33.35,33.37,115837.0,23.9847,23.9847,23.9488,23.9631,115837.0
2017-08-08 15:00:00,33.37,33.38,33.35,33.36,242973.0,23.9631,23.9703,23.9488,23.9559,242973.0
2017-08-08 15:05:00,33.35,33.38,33.34,33.36,151134.0,23.9488,23.9703,23.9416,23.9559,151134.0
2017-08-08 15:10:00,33.36,33.37,33.32,33.33,192829.0,23.9559,23.9631,23.9272,23.9344,192829.0
2017-08-08 15:15:00,33.33,33.36,33.31,33.35,135535.0,23.9344,23.9559,23.92,23.9488,135535.0
2017-08-08 15:20:00,33.35,33.36,33.3,33.3,147630.0,23.9488,23.9559,23.9128,23.9128,147630.0
2017-08-08 15:25:00,33.31,33.32,33.28,33.32,175036.0,23.92,23.9272,23.8985,23.9272,175036.0
2017-08-08 15:30:00,33.32,33.32,33.26,33.29,237580.0,23.9272,23.9272,23.8841,23.9057,237580.0
2017-08-08 15:35:00,33.29,33.33,33.25,33.32,276751.0,23.9057,23.9344,23.8769,23.9272,276751.0
2017-08-08 15:40:00,33.32,33.34,33.31,33.33,245041.0,23.9272,23.9416,23.92,23.9344,245041.0
2017-08-08 15:45:00,33.32,33.34,33.31,33.32,268025.0,23.9272,23.9416,23.92,23.9272,268025.0
2017-08-08 15:50:00,33.32,33.32,33.24,33.25,489155.0,23.9272,23.9272,23.8698,23.8769,489155.0
2017-08-08 15:55:00,33.25,33.29,33.21,33.28,1475708.0,23.8769,23.9057,23.8482,23.8985,1475708.0
2017-08-09 09:30:00,33.34,33.44,33.25,33.32,435652.0,23.9416,24.0134,23.8769,23.9272,435652.0
2017-08-09 09:35:00,33.32,33.33,33.26,33.27,136419.0,23.9272,23.9344,23.8841,23.8913,136419.0
2017-08-09 09:40:00,33.26,33.26,33.2,33.26,220922.0,23.8841,23.8841,23.841,23.8841,220922.0
2017-08-09 09:45:00,33.27,33.35,33.25,33.32,252827.0,23.8913,23.9488,23.8769,23.9272,252827.0
2017-08-09 09:50:00,33.32,33.36,33.26,33.26,146028.0,23.9272,23.9559,23.8841,23.8841,146028.0
2017-08-09 09:55:00,33.27,33.28,33.23,33.26,112026.0,23.8913,23.8985,23.8626,23.8841,112026.0
2017-08-09 10:00:00,33.26,33.26,33.17,33.19,87401.0,23.8841,23.8841,23.8195,23.8339,87401.0
2017-08-09 10:05:00,33.19,33.21,33.17,33.17,132559.0,23.8339,23.8482,23.8195,23.8195,132559.0
2017-08-09 10:10:00,33.16,33.19,33.16,33.17,89071.0,23.8123,23.8339,23.8123,23.8195,89071.0
2017-08-09 10:15:00,33.16,33.22,33.16,33.19,110151.0,23.8123,23.8554,23.8123,23.8339,110151.0
2017-08-09 10:20:00,33.18,33.27,33.18,33.23,155512.0,23.8267,23.8913,23.8267,23.8626,155512.0
2017-08-09 10:25:00,33.23,33.29,33.23,33.27,147628.0,23.8626,23.9057,23.8626,23.8913,147628.0
2017-08-09 10:30:00,33.26,33.32,33.26,33.3,159960.0,23.8841,23.9272,23.8841,23.9128,159960.0
2017-08-09 10:35:00,33.29,33.31,33.28,33.31,170747.0,23.9057,23.92,23.8985,23.92,170747.0
2017-08-09 10:40:00,33.31,33.36,33.29,33.34,193334.0,23.92,23.9559,23.9057,23.9416,193334.0
2017-08-09 10:45:00,33.35,33.39,33.34,33.38,171617.0,23.9488,23.9775,23.9416,23.9703,171617.0
2017-08-09 10:50:00,33.38,33.4,33.37,33.4,96779.0,23.9703,23.9847,23.9631,23.9847,96779.0
2017-08-09 10:55:00,33.4,33.44,33.39,33.42,224727.0,23.9847,24.0134,23.9775,23.999,224727.0
2017-08-09 11:00:00,33.42,33.43,33.38,33.4,159711.0,23.999,24.0062,23.9703,23.9847,159711.0
2017-08-09 11:05:00,33.41,33.42,33.38,33.4,195549.0,23.9918,23.999,23.9703,23.9847,195549.0
2017-08-09 11:10:00,33.4,33.4,33.35,33.36,100453.0,23.9847,23.9847,23.9488,23.9559,100453.0
2017-08-09 11:15:00,33.36,33.36,33.28,33.29,210777.0,23.9559,23.9559,23.8985,23.9057,210777.0
2017-08-09 11:20:00,33.29,33.31,33.28,33.29,113331.0,23.9057,23.92,23.8985,23.9057,113331.0
2017-08-09 11:25:00,33.29,33.37,33.27,33.34,304123.0,23.9057,23.9631,23.8913,23.9416,304123.0
2017-08-09 11:30:00,33.34,33.38,33.31,33.31,122065.0,23.9416,23.9703,23.92,23.92,122065.0
2017-08-09 11:35:00,33.32,33.35,33.29,33.34,104162.0,23.9272,23.9488,23.9057,23.9416,104162.0
2017-08-09 11:40:00,33.34,33.36,33.33,33.34,83116.0,23.9416,23.9559,23.9344,23.9416,83116.0
2017-08-09 11:45:00,33.34,33.36,33.33,33.34,68082.0,23.9416,23.9559,23.9344,23.9416,68082.0
2017-08-09 11:50:00,33.34,33.41,33.33,33.4,162660.0,23.9416,23.9918,23.9344,23.9847,162660.0
2017-08-09 11:55:00,33.39,33.44,33.38,33.43,125285.0,23.9775,24.0134,23.9703,24.0062,125285.0
2017-08-09 12:00:00,33.43,33.44,33.4,33.41,87340.0,24.0062,24.0134,23.9847,23.9918,87340.0
2017-08-09 12:05:00,33.41,33.42,33.38,33.39,56782.0,23.9918,23.999,23.9703,23.9775,56782.0
2017-08-09 12:10:00,33.39,33.4,33.34,33.35,118449.0,23.9775,23.9847,23.9416,23.9488,118449.0
2017-08-09 12:15:00,33.35,33.36,33.34,33.35,78585.0,23.9488,23.9559,23.9416,23.9488,78585.0
2017-08-09 12:20:00,33.34,33.36,33.34,33.36,32512.0,23.9416,23.9559,23.9416,23.9559,32512.0
2017-08-09 12:25:00,33.36,33.39,33.35,33.39,94496.0,23.9559,23.9775,23.9488,23.9775,94496.0
2017-08-09 12:30:00,33.39,33.41,33.38,33.41,152511.0,23.9775,23.9918,23.9703,23.9918,152511.0
2017-08-09 12:35:00,33.41,33.44,33.41,33.41,63115.0,23.9918,24.0134,23.9918,23.9918,63115.0
2017-08-09 12:40:00,33.41,33.43,33.41,33.43,38198.0,23.9918,24.0062,23.9918,24.0062,38198.0
2017-08-09 12:45:00,33.42,33.45,33.42,33.43,118262.0,23.999,24.0206,23.999,24.0062,118262.0
2017-08-09 12:50:00,33.43,33.44,33.41,33.44,114056.0,24.0062,24.0134,23.9918,24.0134,114056.0
2017-08-09 12:55:00,33.43,33.45,33.43,33.44,77187.0,24.0062,24.0206,24.0062,24.0134,77187.0
2017-08-09 13:00:00,33.44,33.46,33.41,33.43,116744.0,24.0134,24.0277,23.9918,24.0062,116744.0
2017-08-09 13:05:00,33.43,33.43,33.4,33.42,183094.0,24.0062,24.0062,23.9847,23.999,183094.0
2017-08-09 13:10:00,33.43,33.43,33.41,33.42,32888.0,24.0062,24.0062,23.9918,23.999,32888.0
2017-08-09 13:15:00,33.42,33.42,33.4,33.42,110822.0,23.999,23.999,23.9847,23.999,110822.0
2017-08-09 13:20:00,33.42,33.42,33.4,33.41,95954.0,23.999,23.999,23.9847,23.9918,95954.0
2017-08-09 13:25:00,33.41,33.42,33.38,33.4,127320.0,23.9918,23.999,23.9703,23.9847,127320.0
2017-08-09 13:30:00,33.41,33.43,33.4,33.4,111623.0,23.9918,24.0062,23.9847,23.9847,111623.0
2017-08-09 13:35:00,33.41,33.43,33.4,33.42,180961.0,23.9918,24.0062,23.9847,23.999,180961.0
2017-08-09 13:40:00,33.42,33.45,33.42,33.42,61148.0,23.999,24.0206,23.999,23.999,61148.0
2017-08-09 13:45:00,33.43,33.44,33.41,33.41,54297.0,24.0062,24.0134,23.9918,23.9918,54297.0
2017-08-09 13:50:00,33.41,33.42,33.4,33.4,89306.0,23.9918,23.999,23.9847,23.9847,89306.0
2017-08-09 13:55:00,33.4,33.42,33.4,33.4,44043.0,23.9847,23.999,23.9847,23.9847,44043.0
2017-08-09 14:00:00,33.41,33.41,33.39,33.4,59963.0,23.9918,23.9918,23.9775,23.9847,59963.0
2017-08-09 14:05:00,33.4,33.4,33.36,33.37,116169.0,23.9847,23.9847,23.9559,23.9631,116169.0
2017-08-09 14:10:00,33.37,33.38,33.35,33.37,68386.0,23.9631,23.9703,23.9488,23.9631,68386.0
2017-08-09 14:15:00,33.36,33.39,33.36,33.38,70980.0,23.9559,23.9775,23.9559,23.9703,70980.0
2017-08-09 14:20:00,33.37,33.39,33.36,33.36,170285.0,23.9631,23.9775,23.9559,23.9559,170285.0
2017-08-09 14:25:00,33.37,33.41,33.36,33.4,105888.0,23.9631,23.9918,23.9559,23.9847,105888.0
2017-08-09 14:30:00,33.4,33.41,33.36,33.36,128335.0,23.9847,23.9918,23.9559,23.9559,128335.0
2017-08-09 14:35:00,33.36,33.37,33.34,33.35,73027.0,23.9559,23.9631,23.9416,23.9488,73027.0
2017-08-09 14:40:00,33.34,33.37,33.34,33.37,119466.0,23.9416,23.9631,23.9416,23.9631,119466.0
2017-08-09 14:45:00,33.36,33.41,33.36,33.41,136745.0,23.9559,23.9918,23.9559,23.9918,136745.0
2017-08-09 14:50:00,33.41,33.41,33.39,33.4,65232.0,23.9918,23.9918,23.9775,23.9847,65232.0
2017-08-09 14:55:00,33.4,33.42,33.39,33.41,174253.0,23.9847,23.999,23.9775,23.9918,174253.0
2017-08-09 15:00:00,33.4,33.43,33.39,33.43,81472.0,23.9847,24.0062,23.9775,24.0062,81472.0
2017-08-09 15:05:00,33.43,33.43,33.4,33.41,95923.0,24.0062,24.0062,23.9847,23.9918,95923.0
2017-08-09 15:10:00,33.41,33.43,33.4,33.43,69122.0,23.9918,24.0062,23.9847,24.0062,69122.0
2017-08-09 15:15:00,33.43,33.45,33.42,33.44,191937.0,24.0062,24.0206,23.999,24.0134,191937.0
2017-08-09 15:20:00,33.44,33.44,33.4,33.41,79381.0,24.0134,24.0134,23.9847,23.9918,79381.0
2017-08-09 15:25:00,33.4,33.42,33.39,33.41,179236.0,23.9847,23.999,23.9775,23.9918,179236.0
2017-08-09 15:30:00,33.41,33.42,33.4,33.41,128573.0,23.9918,23.999,23.9847,23.9918,128573.0
2017-08-09 15:35:00,33.41,33.44,33.4,33.42,285030.0,23.9918,24.0134,23.9847,23.999,285030.0
2017-08-09 15:40:00,33.42,33.44,33.41,33.43,189915.0,23.999,24.0134,23.9918,24.0062,189915.0
2017-08-09 15:45:00,33.43,33.45,33.41,33.41,381508.0,24.0062,24.0206,23.9918,23.9918,381508.0
2017-08-09 15:50:00,33.41,33.46,33.41,33.45,454875.0,23.9918,24.0277,23.9918,24.0206,454875.0
2017-08-09 15:55:00,33.45,33.46,33.44,33.45,647876.0,24.0206,24.0277,24.0134,24.0206,647876.0
2017-08-10 09:30:00,33.37,33.38,33.28,33.32,366023.0,23.9631,23.9703,23.8985,23.9272,366023.0
2017-08-10 09:35:00,33.31,33.34,33.26,33.3,161252.0,23.92,23.9416,23.8841,23.9128,161252.0
2017-08-10 09:40:00,33.3,33.3,33.21,33.24,176515.0,23.9128,23.9128,23.8482,23.8698,176515.0
2017-08-10 09:45:00,33.25,33.31,33.22,33.3,89921.0,23.8769,23.92,23.8554,23.9128,89921.0
2017-08-10 09:50:00,33.29,33.34,33.28,33.3,76284.0,23.9057,23.9416,23.8985,23.9128,76284.0
2017-08-10 09:55:00,33.3,33.39,33.28,33.39,430756.0,23.9128,23.9775,23.8985,23.9775,430756.0
2017-08-10 10:00:00,33.39,33.42,33.35,33.37,210915.0,23.9775,23.999,23.9488,23.9631,210915.0
2017-08-10 10:05:00,33.38,33.38,33.25,33.3,191634.0,23.9703,23.9703,23.8769,23.9128,191634.0
2017-08-10 10:10:00,33.3,33.36,33.27,33.36,399491.0,23.9128,23.9559,23.8913,23.9559,399491.0
2017-08-10 10:15:00,33.36,33.43,33.35,33.43,219889.0,23.9559,24.0062,23.9488,24.0062,219889.0
2017-08-10 10:20:00,33.43,33.43,33.37,33.37,147907.0,24.0062,24.0062,23.9631,23.9631,147907.0
2017-08-10 10:25:00,33.37,33.39,33.35,33.39,86459.0,23.9631,23.9775,23.9488,23.9775,86459.0
2017-08-10 10:30:00,33.39,33.41,33.37,33.4,127734.0,23.9775,23.9918,23.9631,23.9847,127734.0
2017-08-10 10:35:00,33.39,33.4,33.36,33.38,125894.0,23.9775,23.9847,23.9559,23.9703,125894.0
2017-08-10 10:40:00,33.38,33.42,33.37,33.41,138305.0,23.9703,23.999,23.9631,23.9918,138305.0
2017-08-10 10:45:00,33.41,33.42,33.39,33.4,72380.0,23.9918,23.999,23.9775,23.9847,72380.0
2017-08-10 10:50:00,33.4,33.42,33.36,33.37,106596.0,23.9847,23.999,23.9559,23.9631,106596.0
2017-08-10 10:55:00,33.36,33.39,33.33,33.34,171015.0,23.9559,23.9775,23.9344,23.9416,171015.0
2017-08-10 11:00:00,33.33,33.34,33.3,33.31,104869.0,23.9344,23.9416,23.9128,23.92,104869.0
2017-08-10 11:05:00,33.32,33.36,33.3,33.35,122626.0,23.9272,23.9559,23.9128,23.9488,122626.0
2017-08-10 11:10:00,33.35,33.38,33.34,33.37,85026.0,23.9488,23.9703,23.9416,23.9631,85026.0
2017-08-10 11:15:00,33.37,33.38,33.36,33.38,130269.0,23.9631,23.9703,23.9559,23.9703,130269.0
2017-08-10 11:20:00,33.38,33.4,33.37,33.39,224320.0,23.9703,23.9847,23.9631,23.9775,224320.0
2017-08-10 11:25:00,33.39,33.48,33.38,33.47,193556.0,23.9775,24.0421,23.9703,24.0349,193556.0
2017-08-10 11:30:00,33.47,33.55,33.47,33.52,623751.0,24.0349,24.0924,24.0349,24.0708,623751.0
2017-08-10 11:35:00,33.52,33.52,33.49,33.51,176636.0,24.0708,24.0708,24.0493,24.0636,176636.0
2017-08-10 11:40:00,33.51,33.52,33.47,33.5,145653.0,24.0636,24.0708,24.0349,24.0565,145653.0
2017-08-10 11:45:00,33.51,33.51,33.48,33.51,121138.0,24.0636,24.0636,24.0421,24.0636,121138.0
2017-08-10 11:50:00,33.5,33.52,33.47,33.48,138502.0,24.0565,24.0708,24.0349,24.0421,138502.0
2017-08-10 11:55:00,33.48,33.5,33.45,33.48,143760.0,24.0421,24.0565,24.0206,24.0421,143760.0
2017-08-10 12:00:00,33.48,33.48,33.43,33.46,116372.0,24.0421,24.0421,24.0062,24.0277,116372.0
2017-08-10 12:05:00,33.46,33.47,33.43,33.45,97200.0,24.0277,24.0349,24.0062,24.0206,97200.0
2017-08-10 12:10:00,33.45,33.47,33.42,33.44,96990.0,24.0206,24.0349,23.999,24.0134,96990.0
2017-08-10 12:15:00,33.44,33.44,33.39,33.41,84146.0,24.0134,24.0134,23.9775,23.9918,84146.0
2017-08-10 12:20:00,33.42,33.42,33.38,33.41,83960.0,23.999,23.999,23.9703,23.9918,83960.0
2017-08-10 12:25:00,33.4,33.42,33.39,33.4,89434.0,23.9847,23.999,23.9775,23.9847,89434.0
2017-08-10 12:30:00,33.41,33.43,33.39,33.42,110210.0,23.9918,24.0062,23.9775,23.999,110210.0
2017-08-10 12:35:00,33.41,33.43,33.4,33.41,84869.0,23.9918,24.0062,23.9847,23.9918,84869.0
2017-08-10 12:40:00,33.41,33.47,33.41,33.45,130389.0,23.9918,24.0349,23.9918,24.0206,130389.0
2017-08-10 12:45:00,33.44,33.46,33.42,33.44,71530.0,24.0134,24.0277,23.999,24.0134,71530.0
2017-08-10 12:50:00,33.44,33.46,33.4,33.45,160951.0,24.0134,24.0277,23.9847,24.0206,160951.0
2017-08-10 12:55:00,33.45,33.47,33.42,33.44,171124.0,24.0206,24.0349,23.999,24.0134,171124.0
2017-08-10 13:00:00,33.44,33.46,33.43,33.44,101218.0,24.0134,24.0277,24.0062,24.0134,101218.0
2017-08-10 13:05:00,33.45,33.46,33.41,33.42,48514.0,24.0206,24.0277,23.9918,23.999,48514.0
2017-08-10 13:10:00,33.43,33.43,33.41,33.41,62012.0,24.0062,24.0062,23.9918,23.9918,62012.0
2017-08-10 13:15:00,33.41,33.42,33.39,33.41,50434.0,23.9918,23.999,23.9775,23.9918,50434.0
2017-08-10 13:20:00,33.41,33.46,33.4,33.43,112133.0,23.9918,24.0277,23.9847,24.0062,112133.0
2017-08-10 13:25:00,33.43,33.44,33.4,33.42,60392.0,24.0062,24.0134,23.9847,23.999,60392.0
2017-08-10 13:30:00,33.41,33.45,33.41,33.45,95121.0,23.9918,24.0206,23.9918,24.0206,95121.0
2017-08-10 13:35:00,33.44,33.45,33.41,33.43,199634.0,24.0134,24.0206,23.9918,24.0062,199634.0
2017-08-10 13:40:00,33.43,33.43,33.4,33.41,147775.0,24.0062,24.0062,23.9847,23.9918,147775.0
2017-08-10 13:45:00,33.41,33.42,33.4,33.41,77752.0,23.9918,23.999,23.9847,23.9918,77752.0
2017-08-10 13:50:00,33.41,33.43,33.4,33.43,114552.0,23.9918,24.0062,23.9847,24.0062,114552.0
2017-08-10 13:55:00,33.43,33.46,33.42,33.45,249504.0,24.0062,24.0277,23.999,24.0206,249504.0
2017-08-10 14:00:00,33.45,33.47,33.44,33.45,223359.0,24.0206,24.0349,24.0134,24.0206,223359.0
2017-08-10 14:05:00,33.45,33.46,33.44,33.44,75310.0,24.0206,24.0277,24.0134,24.0134,75310.0
2017-08-10 14:10:00,33.45,33.49,33.44,33.48,268001.0,24.0206,24.0493,24.0134,24.0421,268001.0
2017-08-10 14:15:00,33.48,33.5,33.46,33.5,223993.0,24.0421,24.0565,24.0277,24.0565,223993.0
2017-08-10 14:20:00,33.5,33.53,33.49,33.5,185994.0,24.0565,24.078,24.0493,24.0565,185994.0
2017-08-10 14:25:00,33.51,33.52,33.49,33.49,225215.0,24.0636,24.0708,24.0493,24.0493,225215.0
2017-08-10 14:30:00,33.5,33.54,33.49,33.51,170750.0,24.0565,24.0852,24.0493,24.0636,170750.0
2017-08-10 14:35:00,33.5,33.5,33.46,33.46,82856.0,24.0565,24.0565,24.0277,24.0277,82856.0
2017-08-10 14:40:00,33.46,33.47,33.44,33.46,85572.0,24.0277,24.0349,24.0134,24.0277,85572.0
2017-08-10 14:45:00,33.46,33.5,33.46,33.48,90695.0,24.0277,24.0565,24.0277,24.0421,90695.0
2017-08-10 14:50:00,33.48,33.49,33.44,33.45,72009.0,24.0421,24.0493,24.0134,24.0206,72009.0
2017-08-10 14:55:00,33.45,33.46,33.44,33.46,73570.0,24.0206,24.0277,24.0134,24.0277,73570.0
2017-08-10 15:00:00,33.46,33.47,33.42,33.44,79019.0,24.0277,24.0349,23.999,24.0134,79019.0
2017-08-10 15:05:00,33.43,33.45,33.42,33.43,129030.0,24.0062,24.0206,23.999,24.0062,129030.0
2017-08-10 15:10:00,33.43,33.43,33.39,33.39,142082.0,24.0062,24.0062,23.9775,23.9775,142082.0
2017-08-10 15:15:00,33.4,33.4,33.37,33.39,426649.0,23.9847,23.9847,23.9631,23.9775,426649.0
2017-08-10 15:20:00,33.39,33.4,33.36,33.38,266930.0,23.9775,23.9847,23.9559,23.9703,266930.0
2017-08-10 15:25:00,33.38,33.42,33.36,33.41,222361.0,23.9703,23.999,23.9559,23.9918,222361.0
2017-08-10 15:30:00,33.41,33.44,33.39,33.4,250117.0,23.9918,24.0134,23.9775,23.9847,250117.0
2017-08-10 15:35:00,33.4,33.41,33.36,33.39,292830.0,23.9847,23.9918,23.9559,23.9775,292830.0
2017-08-10 15:40:00,33.38,33.41,33.37,33.39,282897.0,23.9703,23.9918,23.9631,23.9775,282897.0
2017-08-10 15:45:00,33.39,33.41,33.37,33.41,389650.0,23.9775,23.9918,23.9631,23.9918,389650.0
2017-08-10 15:50:00,33.41,33.46,33.4,33.45,812662.0,23.9918,24.0277,23.9847,24.0206,812662.0
2017-08-10 15:55:00,33.45,33.46,33.41,33.42,1156077.0,24.0206,24.0277,23.9918,23.999,1156077.0
2017-08-11 09:30:00,33.49,33.53,33.37,33.39,653936.0,24.0493,24.078,23.9631,23.9775,653936.0
2017-08-11 09:35:00,33.39,33.51,33.38,33.41,243023.0,23.9775,24.0636,23.9703,23.9918,243023.0
2017-08-11 09:40:00,33.41,33.45,33.34,33.36,203684.0,23.9918,24.0206,23.9416,23.9559,203684.0
2017-08-11 09:45:00,33.36,33.39,33.33,33.36,155951.0,23.9559,23.9775,23.9344,23.9559,155951.0
2017-08-11 09:50:00,33.36,33.42,33.34,33.39,215926.0,23.9559,23.999,23.9416,23.9775,215926.0
2017-08-11 09:55:00,33.39,33.45,33.37,33.43,141912.0,23.9775,24.0206,23.9631,24.0062,141912.0
2017-08-11 10:00:00,33.43,33.43,33.36,33.43,223641.0,24.0062,24.0062,23.9559,24.0062,223641.0
2017-08-11 10:05:00,33.43,33.53,33.41,33.47,204347.0,24.0062,24.078,23.9918,24.0349,204347.0
2017-08-11 10:10:00,33.48,33.53,33.45,33.48,130205.0,24.0421,24.078,24.0206,24.0421,130205.0
2017-08-11 10:15:00,33.48,33.53,33.47,33.49,231251.0,24.0421,24.078,24.0349,24.0493,231251.0
2017-08-11 10:20:00,33.49,33.5,33.44,33.49,83441.0,24.0493,24.0565,24.0134,24.0493,83441.0
2017-08-11 10:25:00,33.48,33.52,33.48,33.5,130548.0,24.0421,24.0708,24.0421,24.0565,130548.0
2017-08-11 10:30:00,33.5,33.51,33.46,33.47,123451.0,24.0565,24.0636,24.0277,24.0349,123451.0
2017-08-11 10:35:00,33.48,33.52,33.46,33.47,91547.0,24.0421,24.0708,24.0277,24.0349,91547.0
2017-08-11 10:40:00,33.47,33.5,33.43,33.45,110756.0,24.0349,24.0565,24.0062,24.0206,110756.0
2017-08-11 10:45:00,33.45,33.5,33.44,33.47,105980.0,24.0206,24.0565,24.0134,24.0349,105980.0
2017-08-11 10:50:00,33.47,33.51,33.46,33.5,158869.0,24.0349,24.0636,24.0277,24.0565,158869.0
2017-08-11 10:55:00,33.51,33.57,33.49,33.55,541161.0,24.0636,24.1067,24.0493,24.0924,541161.0
2017-08-11 11:00:00,33.55,33.55,33.47,33.47,100129.0,24.0924,24.0924,24.0349,24.0349,100129.0
2017-08-11 11:05:00,33.47,33.5,33.43,33.43,262111.0,24.0349,24.0565,24.0062,24.0062,262111.0
2017-08-11 11:10:00,33.44,33.45,33.42,33.42,92646.0,24.0134,24.0206,23.999,23.999,92646.0
2017-08-11 11:15:00,33.42,33.44,33.4,33.44,148618.0,23.999,24.0134,23.9847,24.0134,148618.0
2017-08-11 11:20:00,33.43,33.45,33.39,33.4,159534.0,24.0062,24.0206,23.9775,23.9847,159534.0
2017-08-11 11:25:00,33.4,33.43,33.39,33.4,185112.0,23.9847,24.0062,23.9775,23.9847,185112.0
2017-08-11 11:30:00,33.39,33.4,33.36,33.38,85625.0,23.9775,23.9847,23.9559,23.9703,85625.0
2017-08-11 11:35:00,33.38,33.41,33.37,33.37,70708.0,23.9703,23.9918,23.9631,23.9631,70708.0
2017-08-11 11:40:00,33.38,33.38,33.34,33.34,125430.0,23.9703,23.9703,23.9416,23.9416,125430.0
2017-08-11 11:45:00,33.35,33.37,33.33,33.35,238861.0,23.9488,23.9631,23.9344,23.9488,238861.0
2017-08-11 11:50:00,33.35,33.38,33.33,33.34,113330.0,23.9488,23.9703,23.9344,23.9416,113330.0
2017-08-11 11:55:00,33.34,33.36,33.33,33.33,105934.0,23.9416,23.9559,23.9344,23.9344,105934.0
2017-08-11 12:00:00,33.33,33.34,33.29,33.3,353297.0,23.9344,23.9416,23.9057,23.9128,353297.0
2017-08-11 12:05:00,33.3,33.32,33.29,33.3,110795.0,23.9128,23.9272,23.9057,23.9128,110795.0
2017-08-11 12:10:00,33.3,33.33,33.3,33.3,89516.0,23.9128,23.9344,23.9128,23.9128,89516.0
2017-08-11 12:15:00,33.3,33.31,33.28,33.29,39717.0,23.9128,23.92,23.8985,23.9057,39717.0
2017-08-11 12:20:00,33.29,33.3,33.28,33.28,63663.0,23.9057,23.9128,23.8985,23.8985,63663.0
2017-08-11 12:25:00,33.28,33.31,33.27,33.3,58668.0,23.8985,23.92,23.8913,23.9128,58668.0
2017-08-11 12:30:00,33.31,33.31,33.28,33.3,76642.0,23.92,23.92,23.8985,23.9128,76642.0
2017-08-11 12:35:00,33.3,33.31,33.29,33.3,49557.0,23.9128,23.92,23.9057,23.9128,49557.0
2017-08-11 12:40:00,33.3,33.32,33.3,33.3,65191.0,23.9128,23.9272,23.9128,23.9128,65191.0
2017-08-11 12:45:00,33.3,33.31,33.29,33.3,44824.0,23.9128,23.92,23.9057,23.9128,44824.0
2017-08-11 12:50:00,33.3,33.31,33.28,33.29,63909.0,23.9128,23.92,23.8985,23.9057,63909.0
2017-08-11 12:55:00,33.28,33.31,33.28,33.28,90196.0,23.8985,23.92,23.8985,23.8985,90196.0
2017-08-11 13:00:00,33.29,33.3,33.27,33.3,58941.0,23.9057,23.9128,23.8913,23.9128,58941.0
2017-08-11 13:05:00,33.3,33.3,33.28,33.28,37950.0,23.9128,23.9128,23.8985,23.8985,37950.0
2017-08-11 13:10:00,33.29,33.29,33.27,33.28,57398.0,23.9057,23.9057,23.8913,23.8985,57398.0
2017-08-11 13:15:00,33.28,33.29,33.27,33.29,36426.0,23.8985,23.9057,23.8913,23.9057,36426.0
2017-08-11 13:20:00,33.29,33.3,33.27,33.27,58660.0,23.9057,23.9128,23.8913,23.8913,58660.0
2017-08-11 13:25:00,33.27,33.3,33.26,33.28,88586.0,23.8913,23.9128,23.8841,23.8985,88586.0
2017-08-11 13:30:00,33.28,33.29,33.27,33.28,43854.0,23.8985,23.9057,23.8913,23.8985,43854.0
2017-08-11 13:35:00,33.28,33.31,33.27,33.29,137702.0,23.8985,23.92,23.8913,23.9057,137702.0
2017-08-11 13:40:00,33.29,33.3,33.29,33.3,55790.0,23.9057,23.9128,23.9057,23.9128,55790.0
2017-08-11 13:45:00,33.3,33.3,33.28,33.3,74276.0,23.9128,23.9128,23.8985,23.9128,74276.0
2017-08-11 13:50:00,33.3,33.3,33.26,33.29,119487.0,23.9128,23.9128,23.8841,23.9057,119487.0
2017-08-11 13:55:00,33.29,33.31,33.28,33.3,38207.0,23.9057,23.92,23.8985,23.9128,38207.0
2017-08-11 14:00:00,33.3,33.32,33.29,33.31,79375.0,23.9128,23.9272,23.9057,23.92,79375.0
2017-08-11 14:05:00,33.31,33.32,33.29,33.29,79010.0,23.92,23.9272,23.9057,23.9057,79010.0
2017-08-11 14:10:00,33.29,33.3,33.27,33.28,84726.0,23.9057,23.9128,23.8913,23.8985,84726.0
2017-08-11 14:15:00,33.27,33.29,33.26,33.27,47863.0,23.8913,23.9057,23.8841,23.8913,47863.0
2017-08-11 14:20:00,33.26,33.31,33.26,33.3,198871.0,23.8841,23.92,23.8841,23.9128,198871.0
2017-08-11 14:25:00,33.29,33.32,33.27,33.29,208144.0,23.9057,23.9272,23.8913,23.9057,208144.0
2017-08-11 14:30:00,33.29,33.32,33.28,33.3,62050.0,23.9057,23.9272,23.8985,23.9128,62050.0
2017-08-11 14:35:00,33.3,33.3,33.23,33.26,147843.0,23.9128,23.9128,23.8626,23.8841,147843.0
2017-08-11 14:40:00,33.26,33.28,33.25,33.26,92699.0,23.8841,23.8985,23.8769,23.8841,92699.0
2017-08-11 14:45:00,33.26,33.27,33.24,33.25,52168.0,23.8841,23.8913,23.8698,23.8769,52168.0
2017-08-11 14:50:00,33.25,33.27,33.22,33.24,91391.0,23.8769,23.8913,23.8554,23.8698,91391.0
2017-08-11 14:55:00,33.24,33.27,33.22,33.22,178966.0,23.8698,23.8913,23.8554,23.8554,178966.0
2017-08-11 15:00:00,33.23,33.27,33.23,33.27,85231.0,23.8626,23.8913,23.8626,23.8913,85231.0
2017-08-11 15:05:00,33.26,33.29,33.26,33.27,97767.0,23.8841,23.9057,23.8841,23.8913,97767.0
2017-08-11 15:10:00,33.26,33.3,33.26,33.27,148990.0,23.8841,23.9128,23.8841,23.8913,148990.0
2017-08-11 15:15:00,33.27,33.29,33.23,33.23,329463.0,23.8913,23.9057,23.8626,23.8626,329463.0
2017-08-11 15:20:00,33.24,33.26,33.23,33.25,128440.0,23.8698,23.8841,23.8626,23.8769,128440.0
2017-08-11 15:25:00,33.25,33.26,33.22,33.23,101862.0,23.8769,23.8841,23.8554,23.8626,101862.0
2017-08-11 15:30:00,33.23,33.25,33.21,33.23,116053.0,23.8626,23.8769,23.8482,23.8626,116053.0
2017-08-11 15:35:00,33.23,33.25,33.22,33.25,210600.0,23.8626,23.8769,23.8554,23.8769,210600.0
2017-08-11 15:40:00,33.25,33.26,33.24,33.25,198271.0,23.8769,23.8841,23.8698,23.8769,198271.0
2017-08-11 15:45:00,33.25,33.29,33.24,33.29,312218.0,23.8769,23.9057,23.8698,23.9057,312218.0
2017-08-11 15:50:00,33.29,33.3,33.27,33.3,297066.0,23.9057,23.9128,23.8913,23.9128,297066.0
2017-08-11 15:55:00,33.3,33.31,33.23,33.25,734782.0,23.9128,23.92,23.8626,23.8769,734782.0
2017-08-14 09:30:00,33.33,33.34,33.25,33.32,396281.0,23.9344,23.9416,23.8769,23.9272,396281.0
2017-08-14 09:35:00,33.32,33.34,33.25,33.27,304991.0,23.9272,23.9416,23.8769,23.8913,304991.0
2017-08-14 09:40:00,33.27,33.28,33.22,33.27,247981.0,23.8913,23.8985,23.8554,23.8913,247981.0
2017-08-14 09:45:00,33.27,33.28,33.2,33.21,156816.0,23.8913,23.8985,23.841,23.8482,156816.0
2017-08-14 09:50:00,33.21,33.22,33.16,33.18,172162.0,23.8482,23.8554,23.8123,23.8267,172162.0
2017-08-14 09:55:00,33.18,33.21,33.15,33.15,229291.0,23.8267,23.8482,23.8051,23.8051,229291.0
2017-08-14 10:00:00,33.15,33.19,33.14,33.15,182055.0,23.8051,23.8339,23.7979,23.8051,182055.0
2017-08-14 10:05:00,33.16,33.2,33.15,33.2,180231.0,23.8123,23.841,23.8051,23.841,180231.0
2017-08-14 10:10:00,33.19,33.22,33.18,33.22,104957.0,23.8339,23.8554,23.8267,23.8554,104957.0
2017-08-14 10:15:00,33.22,33.25,33.21,33.23,186223.0,23.8554,23.8769,23.8482,23.8626,186223.0
2017-08-14 10:20:00,33.23,33.24,33.21,33.23,55103.0,23.8626,23.8698,23.8482,23.8626,55103.0
2017-08-14 10:25:00,33.22,33.23,33.18,33.22,99588.0,23.8554,23.8626,23.8267,23.8554,99588.0
2017-08-14 10:30:00,33.22,33.25,33.21,33.24,110114.0,23.8554,23.8769,23.8482,23.8698,110114.0
2017-08-14 10:35:00,33.24,33.27,33.23,33.26,126521.0,23.8698,23.8913,23.8626,23.8841,126521.0
2017-08-14 10:40:00,33.26,33.28,33.24,33.25,119494.0,23.8841,23.8985,23.8698,23.8769,119494.0
2017-08-14 10:45:00,33.25,33.26,33.23,33.25,141688.0,23.8769,23.8841,23.8626,23.8769,141688.0
2017-08-14 10:50:00,33.25,33.29,33.25,33.27,86781.0,23.8769,23.9057,23.8769,23.8913,86781.0
2017-08-14 10:55:00,33.28,33.28,33.22,33.23,131755.0,23.8985,23.8985,23.8554,23.8626,131755.0
2017-08-14 11:00:00,33.23,33.25,33.22,33.24,76315.0,23.8626,23.8769,23.8554,23.8698,76315.0
2017-08-14 11:05:00,33.25,33.29,33.24,33.29,67951.0,23.8769,23.9057,23.8698,23.9057,67951.0
2017-08-14 11:10:00,33.29,33.31,33.28,33.3,152978.0,23.9057,23.92,23.8985,23.9128,152978.0
2017-08-14 11:15:00,33.3,33.3,33.25,33.26,98810.0,23.9128,23.9128,23.8769,23.8841,98810.0
2017-08-14 11:20:00,33.26,33.28,33.24,33.27,56589.0,23.8841,23.8985,23.8698,23.8913,56589.0
2017-08-14 11:25:00,33.28,33.29,33.22,33.23,139882.0,23.8985,23.9057,23.8554,23.8626,139882.0
2017-08-14 11:30:00,33.23,33.24,33.19,33.2,83039.0,23.8626,23.8698,23.8339,23.841,83039.0
2017-08-14 11:35:00,33.2,33.24,33.19,33.21,139009.0,23.841,23.8698,23.8339,23.8482,139009.0
2017-08-14 11:40:00,33.22,33.24,33.2,33.21,153120.0,23.8554,23.8698,23.841,23.8482,153120.0
2017-08-14 11:45:00,33.22,33.23,33.19,33.2,190386.0,23.8554,23.8626,23.8339,23.841,190386.0
2017-08-14 11:50:00,33.2,33.21,33.17,33.17,162889.0,23.841,23.8482,23.8195,23.8195,162889.0
2017-08-14 11:55:00,33.17,33.22,33.17,33.2,122019.0,23.8195,23.8554,23.8195,23.841,122019.0
2017-08-14 12:00:00,33.21,33.22,33.19,33.22,165216.0,23.8482,23.8554,23.8339,23.8554,165216.0
2017-08-14 12:05:00,33.22,33.27,33.21,33.27,243269.0,23.8554,23.8913,23.8482,23.8913,243269.0
2017-08-14 12:10:00,33.27,33.27,33.26,33.27,24831.0,23.8913,23.8913,23.8841,23.8913,24831.0
2017-08-14 12:15:00,33.27,33.27,33.25,33.26,77197.0,23.8913,23.8913,23.8769,23.8841,77197.0
2017-08-14 12:20:00,33.26,33.27,33.25,33.27,64575.0,23.8841,23.8913,23.8769,23.8913,64575.0
2017-08-14 12:25:00,33.27,33.27,33.24,33.24,53238.0,23.8913,23.8913,23.8698,23.8698,53238.0
2017-08-14 12:30:00,33.24,33.25,33.24,33.24,54400.0,23.8698,23.8769,23.8698,23.8698,54400.0
2017-08-14 12:35:00,33.25,33.26,33.24,33.24,47469.0,23.8769,23.8841,23.8698,23.8698,47469.0
2017-08-14 12:40:00,33.24,33.26,33.24,33.26,75538.0,23.8698,23.8841,23.8698,23.8841,75538.0
2017-08-14 12:45:00,33.26,33.29,33.25,33.28,128685.0,23.8841,23.9057,23.8769,23.8985,128685.0
2017-08-14 12:50:00,33.28,33.29,33.27,33.29,57515.0,23.8985,23.9057,23.8913,23.9057,57515.0
2017-08-14 12:55:00,33.29,33.29,33.26,33.28,40717.0,23.9057,23.9057,23.8841,23.8985,40717.0
2017-08-14 13:00:00,33.27,33.28,33.27,33.27,14680.0,23.8913,23.8985,23.8913,23.8913,14680.0
2017-08-14 13:05:00,33.27,33.29,33.26,33.29,90307.0,23.8913,23.9057,23.8841,23.9057,90307.0
2017-08-14 13:10:00,33.28,33.3,33.28,33.29,48136.0,23.8985,23.9128,23.8985,23.9057,48136.0
2017-08-14 13:15:00,33.3,33.3,33.27,33.28,41740.0,23.9128,23.9128,23.8913,23.8985,41740.0
2017-08-14 13:20:00,33.28,33.29,33.28,33.28,40480.0,23.8985,23.9057,23.8985,23.8985,40480.0
2017-08-14 13:25:00,33.29,33.29,33.28,33.28,38665.0,23.9057,23.9057,23.8985,23.8985,38665.0
2017-08-14 13:30:00,33.28,33.29,33.25,33.25,55368.0,23.8985,23.9057,23.8769,23.8769,55368.0
2017-08-14 13:35:00,33.25,33.27,33.25,33.27,65141.0,23.8769,23.8913,23.8769,23.8913,65141.0
2017-08-14 13:40:00,33.27,33.27,33.26,33.27,45282.0,23.8913,23.8913,23.8841,23.8913,45282.0
2017-08-14 13:45:00,33.27,33.27,33.22,33.22,62726.0,23.8913,23.8913,23.8554,23.8554,62726.0
2017-08-14 13:50:00,33.22,33.25,33.22,33.24,122276.0,23.8554,23.8769,23.8554,23.8698,122276.0
2017-08-14 13:55:00,33.24,33.3,33.23,33.29,169318.0,23.8698,23.9128,23.8626,23.9057,169318.0
2017-08-14 14:00:00,33.29,33.31,33.27,33.27,193360.0,23.9057,23.92,23.8913,23.8913,193360.0
2017-08-14 14:05:00,33.27,33.29,33.27,33.27,29228.0,23.8913,23.9057,23.8913,23.8913,29228.0
2017-08-14 14:10:00,33.27,33.28,33.24,33.25,102193.0,23.8913,23.8985,23.8698,23.8769,102193.0
2017-08-14 14:15:00,33.25,33.28,33.24,33.27,96998.0,23.8769,23.8985,23.8698,23.8913,96998.0
2017-08-14 14:20:00,33.27,33.3,33.27,33.3,113533.0,23.8913,23.9128,23.8913,23.9128,113533.0
2017-08-14 14:25:00,33.3,33.3,33.29,33.3,24413.0,23.9128,23.9128,23.9057,23.9128,24413.0
2017-08-14 14:30:00,33.3,33.32,33.29,33.32,75346.0,23.9128,23.9272,23.9057,23.9272,75346.0
2017-08-14 14:35:00,33.32,33.32,33.29,33.32,158279.0,23.9272,23.9272,23.9057,23.9272,158279.0
2017-08-14 14:40:00,33.32,33.35,33.31,33.34,137365.0,23.9272,23.9488,23.92,23.9416,137365.0
2017-08-14 14:45:00,33.34,33.34,33.3,33.3,79497.0,23.9416,23.9416,23.9128,23.9128,79497.0
2017-08-14 14:50:00,33.3,33.31,33.28,33.3,115274.0,23.9128,23.92,23.8985,23.9128,115274.0
2017-08-14 14:55:00,33.29,33.32,33.29,33.3,103042.0,23.9057,23.9272,23.9057,23.9128,103042.0
2017-08-14 15:00:00,33.3,33.32,33.26,33.28,210770.0,23.9128,23.9272,23.8841,23.8985,210770.0
2017-08-14 15:05:00,33.29,33.29,33.27,33.27,44916.0,23.9057,23.9057,23.8913,23.8913,44916.0
2017-08-14 15:10:00,33.27,33.29,33.27,33.29,84275.0,23.8913,23.9057,23.8913,23.9057,84275.0
2017-08-14 15:15:00,33.29,33.3,33.28,33.29,118323.0,23.9057,23.9128,23.8985,23.9057,118323.0
2017-08-14 15:20:00,33.29,33.34,33.28,33.34,188737.0,23.9057,23.9416,23.8985,23.9416,188737.0
2017-08-14 15:25:00,33.34,33.37,33.33,33.34,161155.0,23.9416,23.9631,23.9344,23.9416,161155.0
2017-08-14 15:30:00,33.35,33.35,33.33,33.34,91554.0,23.9488,23.9488,23.9344,23.9416,91554.0
2017-08-14 15:35:00,33.34,33.34,33.29,33.3,153622.0,23.9416,23.9416,23.9057,23.9128,153622.0
2017-08-14 15:40:00,33.3,33.33,33.3,33.33,143602.0,23.9128,23.9344,23.9128,23.9344,143602.0
2017-08-14 15:45:00,33.33,33.35,33.32,33.32,245009.0,23.9344,23.9488,23.9272,23.9272,245009.0
2017-08-14 15:50:00,33.33,33.35,33.32,33.33,253095.0,23.9344,23.9488,23.9272,23.9344,253095.0
2017-08-14 15:55:00,33.33,33.34,33.3,33.31,612325.0,23.9344,23.9416,23.9128,23.92,612325.0
2017-08-15 09:30:00,33.34,33.38,33.26,33.33,285929.0,23.9416,23.9703,23.8841,23.9344,285929.0
2017-08-15 09:35:00,33.34,33.39,33.33,33.36,103630.0,23.9416,23.9775,23.9344,23.9559,103630.0
2017-08-15 09:40:00,33.36,33.4,33.32,33.39,111927.0,23.9559,23.9847,23.9272,23.9775,111927.0
2017-08-15 09:45:00,33.38,33.45,33.37,33.44,239386.0,23.9703,24.0206,23.9631,24.0134,239386.0
2017-08-15 09:50:00,33.43,33.46,33.42,33.45,149919.0,24.0062,24.0277,23.999,24.0206,149919.0
2017-08-15 09:55:00,33.45,33.5,33.41,33.49,243090.0,24.0206,24.0565,23.9918,24.0493,243090.0
2017-08-15 10:00:00,33.49,33.5,33.47,33.48,165501.0,24.0493,24.0565,24.0349,24.0421,165501.0
2017-08-15 10:05:00,33.48,33.48,33.42,33.44,122191.0,24.0421,24.0421,23.999,24.0134,122191.0
2017-08-15 10:10:00,33.44,33.44,33.38,33.38,241928.0,24.0134,24.0134,23.9703,23.9703,241928.0
2017-08-15 10:15:00,33.39,33.41,33.35,33.41,194410.0,23.9775,23.9918,23.9488,23.9918,194410.0
2017-08-15 10:20:00,33.41,33.41,33.38,33.39,222842.0,23.9918,23.9918,23.9703,23.9775,222842.0
2017-08-15 10:25:00,33.39,33.44,33.39,33.41,1718779.0,23.9775,24.0134,23.9775,23.9918,1718779.0
2017-08-15 10:30:00,33.42,33.5,33.41,33.44,536717.0,23.999,24.0565,23.9918,24.0134,536717.0
2017-08-15 10:35:00,33.44,33.46,33.43,33.45,131736.0,24.0134,24.0277,24.0062,24.0206,131736.0
2017-08-15 10:40:00,33.45,33.49,33.44,33.48,307716.0,24.0206,24.0493,24.0134,24.0421,307716.0
2017-08-15 10:45:00,33.47,33.53,33.42,33.48,815503.0,24.0349,24.078,23.999,24.0421,815503.0
2017-08-15 10:50:00,33.48,33.51,33.46,33.48,182794.0,24.0421,24.0636,24.0277,24.0421,182794.0
2017-08-15 10:55:00,33.48,33.49,33.47,33.47,133058.0,24.0421,24.0493,24.0349,24.0349,133058.0
2017-08-15 11:00:00,33.48,33.48,33.44,33.45,143467.0,24.0421,24.0421,24.0134,24.0206,143467.0
2017-08-15 11:05:00,33.45,33.45,33.43,33.45,126499.0,24.0206,24.0206,24.0062,24.0206,126499.0
2017-08-15 11:10:00,33.45,33.45,33.42,33.43,143721.0,24.0206,24.0206,23.999,24.0062,143721.0
2017-08-15 11:15:00,33.44,33.44,33.43,33.44,48800.0,24.0134,24.0134,24.0062,24.0134,48800.0
2017-08-15 11:20:00,33.43,33.44,33.41,33.42,198701.0,24.0062,24.0134,23.9918,23.999,198701.0
2017-08-15 11:25:00,33.41,33.43,33.4,33.42,142729.0,23.9918,24.0062,23.9847,23.999,142729.0
2017-08-15 11:30:00,33.43,33.43,33.41,33.41,113899.0,24.0062,24.0062,23.9918,23.9918,113899.0
2017-08-15 11:35:00,33.41,33.44,33.4,33.41,116374.0,23.9918,24.0134,23.9847,23.9918,116374.0
2017-08-15 11:40:00,33.4,33.42,33.4,33.4,94820.0,23.9847,23.999,23.9847,23.9847,94820.0
2017-08-15 11:45:00,33.4,33.4,33.38,33.4,184537.0,23.9847,23.9847,23.9703,23.9847,184537.0
2017-08-15 11:50:00,33.4,33.4,33.37,33.37,92462.0,23.9847,23.9847,23.9631,23.9631,92462.0
2017-08-15 11:55:00,33.38,33.41,33.36,33.4,314922.0,23.9703,23.9918,23.9559,23.9847,314922.0
2017-08-15 12:00:00,33.4,33.44,33.39,33.43,165919.0,23.9847,24.0134,23.9775,24.0062,165919.0
2017-08-15 12:05:00,33.42,33.45,33.41,33.43,161400.0,23.999,24.0206,23.9918,24.0062,161400.0
2017-08-15 12:10:00,33.43,33.44,33.41,33.41,92847.0,24.0062,24.0134,23.9918,23.9918,92847.0
2017-08-15 12:15:00,33.42,33.48,33.41,33.47,183171.0,23.999,24.0421,23.9918,24.0349,183171.0
2017-08-15 12:20:00,33.48,33.5,33.47,33.48,195229.0,24.0421,24.0565,24.0349,24.0421,195229.0
2017-08-15 12:25:00,33.48,33.49,33.46,33.47,89225.0,24.0421,24.0493,24.0277,24.0349,89225.0
2017-08-15 12:30:00,33.47,33.48,33.46,33.46,53532.0,24.0349,24.0421,24.0277,24.0277,53532.0
2017-08-15 12:35:00,33.46,33.47,33.45,33.45,44747.0,24.0277,24.0349,24.0206,24.0206,44747.0
2017-08-15 12:40:00,33.45,33.46,33.43,33.45,124862.0,24.0206,24.0277,24.0062,24.0206,124862.0
2017-08-15 12:45:00,33.45,33.45,33.44,33.45,27095.0,24.0206,24.0206,24.0134,24.0206,27095.0
2017-08-15 12:50:00,33.45,33.45,33.42,33.44,72692.0,24.0206,24.0206,23.999,24.0134,72692.0
2017-08-15 12:55:00,33.44,33.44,33.42,33.43,56881.0,24.0134,24.0134,23.999,24.0062,56881.0
2017-08-15 13:00:00,33.43,33.44,33.41,33.43,69665.0,24.0062,24.0134,23.9918,24.0062,69665.0
2017-08-15 13:05:00,33.42,33.43,33.41,33.42,56786.0,23.999,24.0062,23.9918,23.999,56786.0
2017-08-15 13:10:00,33.42,33.43,33.42,33.42,29451.0,23.999,24.0062,23.999,23.999,29451.0
2017-08-15 13:15:00,33.42,33.43,33.41,33.42,30477.0,23.999,24.0062,23.9918,23.999,30477.0
2017-08-15 13:20:00,33.41,33.42,33.4,33.41,67823.0,23.9918,23.999,23.9847,23.9918,67823.0
2017-08-15 13:25:00,33.41,33.42,33.4,33.41,82096.0,23.9918,23.999,23.9847,23.9918,82096.0
2017-08-15 13:30:00,33.41,33.43,33.41,33.43,26130.0,23.9918,24.0062,23.9918,24.0062,26130.0
2017-08-15 13:35:00,33.43,33.46,33.42,33.44,103393.0,24.0062,24.0277,23.999,24.0134,103393.0
2017-08-15 13:40:00,33.44,33.44,33.4,33.41,63534.0,24.0134,24.0134,23.9847,23.9918,63534.0
2017-08-15 13:45:00,33.41,33.43,33.39,33.42,106946.0,23.9918,24.0062,23.9775,23.999,106946.0
2017-08-15 13:50:00,33.41,33.42,33.39,33.4,61597.0,23.9918,23.999,23.9775,23.9847,61597.0
2017-08-15 13:55:00,33.41,33.42,33.39,33.41,40524.0,23.9918,23.999,23.9775,23.9918,40524.0
2017-08-15 14:00:00,33.41,33.44,33.41,33.43,80687.0,23.9918,24.0134,23.9918,24.0062,80687.0
2017-08-15 14:05:00,33.43,33.44,33.41,33.44,105096.0,24.0062,24.0134,23.9918,24.0134,105096.0
2017-08-15 14:10:00,33.44,33.46,33.43,33.45,88617.0,24.0134,24.0277,24.0062,24.0206,88617.0
2017-08-15 14:15:00,33.45,33.45,33.42,33.43,86647.0,24.0206,24.0206,23.999,24.0062,86647.0
2017-08-15 14:20:00,33.43,33.44,33.42,33.43,90798.0,24.0062,24.0134,23.999,24.0062,90798.0
2017-08-15 14:25:00,33.44,33.44,33.42,33.43,69469.0,24.0134,24.0134,23.999,24.0062,69469.0
2017-08-15 14:30:00,33.43,33.43,33.41,33.42,119431.0,24.0062,24.0062,23.9918,23.999,119431.0
2017-08-15 14:35:00,33.42,33.44,33.42,33.43,92463.0,23.999,24.0134,23.999,24.0062,92463.0
2017-08-15 14:40:00,33.43,33.45,33.42,33.45,117205.0,24.0062,24.0206,23.999,24.0206,117205.0
2017-08-15 14:45:00,33.44,33.44,33.42,33.44,83089.0,24.0134,24.0134,23.999,24.0134,83089.0
2017-08-15 14:50:00,33.43,33.44,33.43,33.44,33550.0,24.0062,24.0134,24.0062,24.0134,33550.0
2017-08-15 14:55:00,33.44,33.46,33.43,33.45,121893.0,24.0134,24.0277,24.0062,24.0206,121893.0
2017-08-15 15:00:00,33.45,33.46,33.43,33.44,96493.0,24.0206,24.0277,24.0062,24.0134,96493.0
2017-08-15 15:05:00,33.45,33.47,33.44,33.47,124290.0,24.0206,24.0349,24.0134,24.0349,124290.0
2017-08-15 15:10:00,33.47,33.48,33.45,33.48,148333.0,24.0349,24.0421,24.0206,24.0421,148333.0
2017-08-15 15:15:00,33.48,33.49,33.47,33.47,135878.0,24.0421,24.0493,24.0349,24.0349,135878.0
2017-08-15 15:20:00,33.48,33.5,33.47,33.48,209955.0,24.0421,24.0565,24.0349,24.0421,209955.0
2017-08-15 15:25:00,33.48,33.49,33.47,33.47,230227.0,24.0421,24.0493,24.0349,24.0349,230227.0
2017-08-15 15:30:00,33.47,33.48,33.45,33.45,146849.0,24.0349,24.0421,24.0206,24.0206,146849.0
2017-08-15 15:35:00,33.45,33.45,33.42,33.45,171689.0,24.0206,24.0206,23.999,24.0206,171689.0
2017-08-15 15:40:00,33.45,33.46,33.44,33.45,185214.0,24.0206,24.0277,24.0134,24.0206,185214.0
2017-08-15 15:45:00,33.44,33.46,33.42,33.44,314088.0,24.0134,24.0277,23.999,24.0134,314088.0
2017-08-15 15:50:00,33.44,33.45,33.42,33.43,314525.0,24.0134,24.0206,23.999,24.0062,314525.0
2017-08-15 15:55:00,33.43,33.43,33.37,33.39,1232032.0,24.0062,24.0062,23.9631,23.9775,1232032.0
2017-08-16 09:30:00,33.33,33.42,33.31,33.38,501194.0,23.9344,23.999,23.92,23.9703,501194.0
2017-08-16 09:35:00,33.38,33.43,33.37,33.41,201595.0,23.9703,24.0062,23.9631,23.9918,201595.0
2017-08-16 09:40:00,33.41,33.49,33.4,33.48,195930.0,23.9918,24.0493,23.9847,24.0421,195930.0
2017-08-16 09:45:00,33.47,33.49,33.41,33.41,113719.0,24.0349,24.0493,23.9918,23.9918,113719.0
2017-08-16 09:50:00,33.41,33.46,33.41,33.43,113591.0,23.9918,24.0277,23.9918,24.0062,113591.0
2017-08-16 09:55:00,33.43,33.44,33.4,33.42,84268.0,24.0062,24.0134,23.9847,23.999,84268.0
2017-08-16 10:00:00,33.43,33.44,33.42,33.44,96009.0,24.0062,24.0134,23.999,24.0134,96009.0
2017-08-16 10:05:00,33.44,33.49,33.43,33.48,248851.0,24.0134,24.0493,24.0062,24.0421,248851.0
2017-08-16 10:10:00,33.47,33.49,33.42,33.42,147348.0,24.0349,24.0493,23.999,23.999,147348.0
2017-08-16 10:15:00,33.43,33.45,33.42,33.43,50461.0,24.0062,24.0206,23.999,24.0062,50461.0
2017-08-16 10:20:00,33.43,33.45,33.42,33.44,93550.0,24.0062,24.0206,23.999,24.0134,93550.0
2017-08-16 10:25:00,33.43,33.44,33.42,33.43,67319.0,24.0062,24.0134,23.999,24.0062,67319.0
2017-08-16 10:30:00,33.42,33.43,33.41,33.41,132776.0,23.999,24.0062,23.9918,23.9918,132776.0
2017-08-16 10:35:00,33.42,33.43,33.41,33.41,93976.0,23.999,24.0062,23.9918,23.9918,93976.0
2017-08-16 10:40:00,33.41,33.42,33.41,33.41,28028.0,23.9918,23.999,23.9918,23.9918,28028.0
2017-08-16 10:45:00,33.41,33.43,33.41,33.42,68509.0,23.9918,24.0062,23.9918,23.999,68509.0
2017-08-16 10:50:00,33.43,33.43,33.42,33.43,38226.0,24.0062,24.0062,23.999,24.0062,38226.0
2017-08-16 10:55:00,33.42,33.45,33.42,33.45,120615.0,23.999,24.0206,23.999,24.0206,120615.0
2017-08-16 11:00:00,33.45,33.47,33.44,33.45,176151.0,24.0206,24.0349,24.0134,24.0206,176151.0
2017-08-16 11:05:00,33.45,33.45,33.4,33.41,155537.0,24.0206,24.0206,23.9847,23.9918,155537.0
2017-08-16 11:10:00,33.41,33.44,33.4,33.4,130539.0,23.9918,24.0134,23.9847,23.9847,130539.0
2017-08-16 11:15:00,33.4,33.42,33.38,33.39,143803.0,23.9847,23.999,23.9703,23.9775,143803.0
2017-08-16 11:20:00,33.39,33.41,33.37,33.4,121687.0,23.9775,23.9918,23.9631,23.9847,121687.0
2017-08-16 11:25:00,33.4,33.45,33.39,33.43,111295.0,23.9847,24.0206,23.9775,24.0062,111295.0
2017-08-16 11:30:00,33.44,33.44,33.43,33.43,37703.0,24.0134,24.0134,24.0062,24.0062,37703.0
2017-08-16 11:35:00,33.44,33.44,33.4,33.41,65169.0,24.0134,24.0134,23.9847,23.9918,65169.0
2017-08-16 11:40:00,33.41,33.42,33.41,33.41,38134.0,23.9918,23.999,23.9918,23.9918,38134.0
2017-08-16 11:45:00,33.41,33.43,33.39,33.39,79222.0,23.9918,24.0062,23.9775,23.9775,79222.0
2017-08-16 11:50:00,33.4,33.4,33.36,33.39,79827.0,23.9847,23.9847,23.9559,23.9775,79827.0
2017-08-16 11:55:00,33.39,33.4,33.36,33.37,63349.0,23.9775,23.9847,23.9559,23.9631,63349.0
2017-08-16 12:00:00,33.37,33.38,33.36,33.36,43099.0,23.9631,23.9703,23.9559,23.9559,43099.0
2017-08-16 12:05:00,33.37,33.4,33.36,33.39,166031.0,23.9631,23.9847,23.9559,23.9775,166031.0
2017-08-16 12:10:00,33.38,33.39,33.38,33.39,36093.0,23.9703,23.9775,23.9703,23.9775,36093.0
2017-08-16 12:15:00,33.39,33.41,33.38,33.4,206462.0,23.9775,23.9918,23.9703,23.9847,206462.0
2017-08-16 12:20:00,33.4,33.4,33.39,33.4,43641.0,23.9847,23.9847,23.9775,23.9847,43641.0
2017-08-16 12:25:00,33.4,33.4,33.37,33.38,96249.0,23.9847,23.9847,23.9631,23.9703,96249.0
2017-08-16 12:30:00,33.37,33.4,33.36,33.39,113163.0,23.9631,23.9847,23.9559,23.9775,113163.0
2017-08-16 12:35:00,33.39,33.39,33.38,33.38,24386.0,23.9775,23.9775,23.9703,23.9703,24386.0
2017-08-16 12:40:00,33.39,33.39,33.38,33.39,43197.0,23.9775,23.9775,23.9703,23.9775,43197.0
2017-08-16 12:45:00,33.39,33.4,33.36,33.36,71057.0,23.9775,23.9847,23.9559,23.9559,71057.0
2017-08-16 12:50:00,33.36,33.36,33.33,33.34,34187.0,23.9559,23.9559,23.9344,23.9416,34187.0
2017-08-16 12:55:00,33.34,33.34,33.31,33.32,48627.0,23.9416,23.9416,23.92,23.9272,48627.0
2017-08-16 13:00:00,33.32,33.35,33.32,33.35,80892.0,23.9272,23.9488,23.9272,23.9488,80892.0
2017-08-16 13:05:00,33.34,33.36,33.34,33.35,34610.0,23.9416,23.9559,23.9416,23.9488,34610.0
2017-08-16 13:10:00,33.36,33.36,33.31,33.32,102494.0,23.9559,23.9559,23.92,23.9272,102494.0
2017-08-16 13:15:00,33.32,33.34,33.31,33.33,48516.0,23.9272,23.9416,23.92,23.9344,48516.0
2017-08-16 13:20:00,33.34,33.34,33.33,33.34,15109.0,23.9416,23.9416,23.9344,23.9416,15109.0
2017-08-16 13:25:00,33.34,33.34,33.29,33.34,113259.0,23.9416,23.9416,23.9057,23.9416,113259.0
2017-08-16 13:30:00,33.34,33.34,33.29,33.31,102850.0,23.9416,23.9416,23.9057,23.92,102850.0
2017-08-16 13:35:00,33.3,33.31,33.29,33.3,26424.0,23.9128,23.92,23.9057,23.9128,26424.0
2017-08-16 13:40:00,33.31,33.32,33.29,33.3,62817.0,23.92,23.9272,23.9057,23.9128,62817.0
2017-08-16 13:45:00,33.3,33.33,33.3,33.33,41431.0,23.9128,23.9344,23.9128,23.9344,41431.0
2017-08-16 13:50:00,33.32,33.34,33.31,33.31,77650.0,23.9272,23.9416,23.92,23.92,77650.0
2017-08-16 13:55:00,33.32,33.33,33.3,33.31,55421.0,23.9272,23.9344,23.9128,23.92,55421.0
2017-08-16 14:00:00,33.32,33.34,33.29,33.33,64851.0,23.9272,23.9416,23.9057,23.9344,64851.0
2017-08-16 14:05:00,33.34,33.34,33.27,33.29,250360.0,23.9416,23.9416,23.8913,23.9057,250360.0
2017-08-16 14:10:00,33.3,33.32,33.28,33.32,62067.0,23.9128,23.9272,23.8985,23.9272,62067.0
2017-08-16 14:15:00,33.32,33.34,33.3,33.31,145870.0,23.9272,23.9416,23.9128,23.92,145870.0
2017-08-16 14:20:00,33.3,33.32,33.26,33.29,160327.0,23.9128,23.9272,23.8841,23.9057,160327.0
2017-08-16 14:25:00,33.3,33.3,33.27,33.29,77040.0,23.9128,23.9128,23.8913,23.9057,77040.0
2017-08-16 14:30:00,33.29,33.3,33.27,33.3,55989.0,23.9057,23.9128,23.8913,23.9128,55989.0
2017-08-16 14:35:00,33.3,33.32,33.28,33.32,53240.0,23.9128,23.9272,23.8985,23.9272,53240.0
2017-08-16 14:40:00,33.32,33.33,33.3,33.33,99482.0,23.9272,23.9344,23.9128,23.9344,99482.0
2017-08-16 14:45:00,33.33,33.35,33.32,33.34,103843.0,23.9344,23.9488,23.9272,23.9416,103843.0
2017-08-16 14:50:00,33.33,33.35,33.32,33.34,170201.0,23.9344,23.9488,23.9272,23.9416,170201.0
2017-08-16 14:55:00,33.34,33.35,33.31,33.31,119394.0,23.9416,23.9488,23.92,23.92,119394.0
2017-08-16 15:00:00,33.32,33.32,33.27,33.27,117719.0,23.9272,23.9272,23.8913,23.8913,117719.0
2017-08-16 15:05:00,33.28,33.32,33.27,33.32,124486.0,23.8985,23.9272,23.8913,23.9272,124486.0
2017-08-16 15:10:00,33.31,33.33,33.3,33.32,46527.0,23.92,23.9344,23.9128,23.9272,46527.0
2017-08-16 15:15:00,33.33,33.33,33.31,33.32,62509.0,23.9344,23.9344,23.92,23.9272,62509.0
2017-08-16 15:20:00,33.32,33.34,33.31,33.34,81023.0,23.9272,23.9416,23.92,23.9416,81023.0
2017-08-16 15:25:00,33.34,33.36,33.33,33.35,100926.0,23.9416,23.9559,23.9344,23.9488,100926.0
2017-08-16 15:30:00,33.35,33.37,33.32,33.34,168031.0,23.9488,23.9631,23.9272,23.9416,168031.0
2017-08-16 15:35:00,33.34,33.34,33.31,33.33,96377.0,23.9416,23.9416,23.92,23.9344,96377.0
2017-08-16 15:40:00,33.33,33.33,33.32,33.33,79720.0,23.9344,23.9344,23.9272,23.9344,79720.0
2017-08-16 15:45:00,33.33,33.33,33.3,33.32,257633.0,23.9344,23.9344,23.9128,23.9272,257633.0
2017-08-16 15:50:00,33.32,33.35,33.31,33.35,152402.0,23.9272,23.9488,23.92,23.9488,152402.0
2017-08-16 15:55:00,33.35,33.36,33.32,33.36,561774.0,23.9488,23.9559,23.9272,23.9559,561774.0
2017-08-17 09:30:00,33.28,33.34,33.27,33.34,356578.0,23.8985,23.9416,23.8913,23.9416,356578.0
2017-08-17 09:35:00,33.33,33.36,33.31,33.31,95101.0,23.9344,23.9559,23.92,23.92,95101.0
2017-08-17 09:40:00,33.32,33.38,33.3,33.37,78263.0,23.9272,23.9703,23.9128,23.9631,78263.0
2017-08-17 09:45:00,33.37,33.45,33.36,33.44,303448.0,23.9631,24.0206,23.9559,24.0134,303448.0
2017-08-17 09:50:00,33.45,33.45,33.4,33.41,186119.0,24.0206,24.0206,23.9847,23.9918,186119.0
2017-08-17 09:55:00,33.41,33.42,33.37,33.4,135482.0,23.9918,23.999,23.9631,23.9847,135482.0
2017-08-17 10:00:00,33.4,33.41,33.32,33.32,263964.0,23.9847,23.9918,23.9272,23.9272,263964.0
2017-08-17 10:05:00,33.32,33.35,33.3,33.3,60783.0,23.9272,23.9488,23.9128,23.9128,60783.0
2017-08-17 10:10:00,33.3,33.35,33.29,33.32,95348.0,23.9128,23.9488,23.9057,23.9272,95348.0
2017-08-17 10:15:00,33.32,33.34,33.28,33.29,137470.0,23.9272,23.9416,23.8985,23.9057,137470.0
2017-08-17 10:20:00,33.29,33.31,33.25,33.28,153516.0,23.9057,23.92,23.8769,23.8985,153516.0
2017-08-17 10:25:00,33.27,33.29,33.25,33.26,64372.0,23.8913,23.9057,23.8769,23.8841,64372.0
2017-08-17 10:30:00,33.26,33.37,33.25,33.34,278573.0,23.8841,23.9631,23.8769,23.9416,278573.0
2017-08-17 10:35:00,33.35,33.36,33.33,33.34,136698.0,23.9488,23.9559,23.9344,23.9416,136698.0
2017-08-17 10:40:00,33.33,33.33,33.25,33.26,54035.0,23.9344,23.9344,23.8769,23.8841,54035.0
2017-08-17 10:45:00,33.25,33.28,33.24,33.26,71126.0,23.8769,23.8985,23.8698,23.8841,71126.0
2017-08-17 10:50:00,33.27,33.28,33.23,33.27,47568.0,23.8913,23.8985,23.8626,23.8913,47568.0
2017-08-17 10:55:00,33.28,33.3,33.25,33.27,83652.0,23.8985,23.9128,23.8769,23.8913,83652.0
2017-08-17 11:00:00,33.27,33.34,33.26,33.34,80097.0,23.8913,23.9416,23.8841,23.9416,80097.0
2017-08-17 11:05:00,33.34,33.38,33.33,33.34,58798.0,23.9416,23.9703,23.9344,23.9416,58798.0
2017-08-17 11:10:00,33.33,33.36,33.31,33.34,110728.0,23.9344,23.9559,23.92,23.9416,110728.0
2017-08-17 11:15:00,33.34,33.35,33.29,33.3,56934.0,23.9416,23.9488,23.9057,23.9128,56934.0
2017-08-17 11:20:00,33.3,33.31,33.25,33.27,56633.0,23.9128,23.92,23.8769,23.8913,56633.0
2017-08-17 11:25:00,33.26,33.28,33.25,33.27,58544.0,23.8841,23.8985,23.8769,23.8913,58544.0
2017-08-17 11:30:00,33.26,33.27,33.2,33.23,95245.0,23.8841,23.8913,23.841,23.8626,95245.0
2017-08-17 11:35:00,33.23,33.25,33.21,33.23,68628.0,23.8626,23.8769,23.8482,23.8626,68628.0
2017-08-17 11:40:00,33.23,33.24,33.19,33.22,105024.0,23.8626,23.8698,23.8339,23.8554,105024.0
2017-08-17 11:45:00,33.23,33.23,33.19,33.19,56790.0,23.8626,23.8626,23.8339,23.8339,56790.0
2017-08-17 11:50:00,33.19,33.21,33.18,33.2,71625.0,23.8339,23.8482,23.8267,23.841,71625.0
2017-08-17 11:55:00,33.21,33.21,33.19,33.19,58229.0,23.8482,23.8482,23.8339,23.8339,58229.0
2017-08-17 12:00:00,33.2,33.24,33.19,33.23,48776.0,23.841,23.8698,23.8339,23.8626,48776.0
2017-08-17 12:05:00,33.22,33.23,33.19,33.19,86282.0,23.8554,23.8626,23.8339,23.8339,86282.0
2017-08-17 12:10:00,33.19,33.2,33.18,33.2,253694.0,23.8339,23.841,23.8267,23.841,253694.0
2017-08-17 12:15:00,33.2,33.21,33.19,33.19,51899.0,23.841,23.8482,23.8339,23.8339,51899.0
2017-08-17 12:20:00,33.2,33.21,33.18,33.2,46721.0,23.841,23.8482,23.8267,23.841,46721.0
2017-08-17 12:25:00,33.21,33.23,33.19,33.21,63260.0,23.8482,23.8626,23.8339,23.8482,63260.0
2017-08-17 12:30:00,33.21,33.22,33.19,33.2,30700.0,23.8482,23.8554,23.8339,23.841,30700.0
2017-08-17 12:35:00,33.2,33.22,33.19,33.2,49493.0,23.841,23.8554,23.8339,23.841,49493.0
2017-08-17 12:40:00,33.2,33.26,33.2,33.25,87401.0,23.841,23.8841,23.841,23.8769,87401.0
2017-08-17 12:45:00,33.24,33.25,33.23,33.25,44087.0,23.8698,23.8769,23.8626,23.8769,44087.0
2017-08-17 12:50:00,33.24,33.25,33.2,33.22,72422.0,23.8698,23.8769,23.841,23.8554,72422.0
2017-08-17 12:55:00,33.22,33.22,33.18,33.21,80492.0,23.8554,23.8554,23.8267,23.8482,80492.0
2017-08-17 13:00:00,33.21,33.22,33.17,33.18,90973.0,23.8482,23.8554,23.8195,23.8267,90973.0
2017-08-17 13:05:00,33.18,33.2,33.16,33.18,74120.0,23.8267,23.841,23.8123,23.8267,74120.0
2017-08-17 13:10:00,33.18,33.19,33.16,33.18,69532.0,23.8267,23.8339,23.8123,23.8267,69532.0
2017-08-17 13:15:00,33.18,33.22,33.17,33.2,98697.0,23.8267,23.8554,23.8195,23.841,98697.0
2017-08-17 13:20:00,33.2,33.21,33.17,33.18,43324.0,23.841,23.8482,23.8195,23.8267,43324.0
2017-08-17 13:25:00,33.18,33.19,33.16,33.19,87627.0,23.8267,23.8339,23.8123,23.8339,87627.0
2017-08-17 13:30:00,33.18,33.2,33.15,33.16,69060.0,23.8267,23.841,23.8051,23.8123,69060.0
2017-08-17 13:35:00,33.16,33.17,33.14,33.14,56920.0,23.8123,23.8195,23.7979,23.7979,56920.0
2017-08-17 13:40:00,33.14,33.15,33.13,33.14,50744.0,23.7979,23.8051,23.7908,23.7979,50744.0
2017-08-17 13:45:00,33.14,33.14,33.11,33.13,66107.0,23.7979,23.7979,23.7764,23.7908,66107.0
2017-08-17 13:50:00,33.13,33.13,33.09,33.11,85054.0,23.7908,23.7908,23.762,23.7764,85054.0
2017-08-17 13:55:00,33.12,33.14,33.1,33.14,47702.0,23.7836,23.7979,23.7692,23.7979,47702.0
2017-08-17 14:00:00,33.14,33.15,33.1,33.11,65361.0,23.7979,23.8051,23.7692,23.7764,65361.0
2017-08-17 14:05:00,33.11,33.14,33.1,33.12,65676.0,23.7764,23.7979,23.7692,23.7836,65676.0
2017-08-17 14:10:00,33.12,33.13,33.11,33.12,58738.0,23.7836,23.7908,23.7764,23.7836,58738.0
2017-08-17 14:15:00,33.12,33.13,33.06,33.09,161905.0,23.7836,23.7908,23.7405,23.762,161905.0
2017-08-17 14:20:00,33.08,33.09,33.06,33.09,69911.0,23.7549,23.762,23.7405,23.762,69911.0
2017-08-17 14:25:00,33.09,33.12,33.09,33.11,97398.0,23.762,23.7836,23.762,23.7764,97398.0
2017-08-17 14:30:00,33.11,33.12,33.09,33.11,53441.0,23.7764,23.7836,23.762,23.7764,53441.0
2017-08-17 14:35:00,33.11,33.12,33.1,33.11,57412.0,23.7764,23.7836,23.7692,23.7764,57412.0
2017-08-17 14:40:00,33.11,33.12,33.09,33.09,103001.0,23.7764,23.7836,23.762,23.762,103001.0
2017-08-17 14:45:00,33.09,33.13,33.08,33.13,90829.0,23.762,23.7908,23.7549,23.7908,90829.0
2017-08-17 14:50:00,33.13,33.14,33.09,33.11,108635.0,23.7908,23.7979,23.762,23.7764,108635.0
2017-08-17 14:55:00,33.11,33.13,33.1,33.11,92418.0,23.7764,23.7908,23.7692,23.7764,92418.0
2017-08-17 15:00:00,33.11,33.11,33.07,33.08,114558.0,23.7764,23.7764,23.7477,23.7549,114558.0
2017-08-17 15:05:00,33.07,33.08,33.05,33.08,88348.0,23.7477,23.7549,23.7333,23.7549,88348.0
2017-08-17 15:10:00,33.08,33.09,33.04,33.06,108040.0,23.7549,23.762,23.7261,23.7405,108040.0
2017-08-17 15:15:00,33.05,33.06,33.01,33.02,143319.0,23.7333,23.7405,23.7046,23.7118,143319.0
2017-08-17 15:20:00,33.02,33.03,32.99,33.0,266689.0,23.7118,23.719,23.6902,23.6974,266689.0
2017-08-17 15:25:00,33.01,33.02,32.99,33.0,141550.0,23.7046,23.7118,23.6902,23.6974,141550.0
2017-08-17 15:30:00,33.0,33.02,32.97,33.0,289447.0,23.6974,23.7118,23.6759,23.6974,289447.0
2017-08-17 15:35:00,33.01,33.02,32.99,33.01,346196.0,23.7046,23.7118,23.6902,23.7046,346196.0
2017-08-17 15:40:00,33.01,33.02,32.99,33.01,413251.0,23.7046,23.7118,23.6902,23.7046,413251.0
2017-08-17 15:45:00,33.01,33.02,32.96,33.02,318897.0,23.7046,23.7118,23.6687,23.7118,318897.0
2017-08-17 15:50:00,33.01,33.02,32.97,33.0,582276.0,23.7046,23.7118,23.6759,23.6974,582276.0
2017-08-17 15:55:00,33.0,33.0,32.95,32.96,1213701.0,23.6974,23.6974,23.6615,23.6687,1213701.0
2017-08-18 09:30:00,32.91,32.97,32.87,32.91,1570424.0,23.6328,23.6759,23.6041,23.6328,1570424.0
2017-08-18 09:35:00,32.9,32.91,32.82,32.84,165361.0,23.6256,23.6328,23.5682,23.5825,165361.0
2017-08-18 09:40:00,32.84,32.87,32.81,32.87,186514.0,23.5825,23.6041,23.561,23.6041,186514.0
2017-08-18 09:45:00,32.87,32.87,32.76,32.82,262107.0,23.6041,23.6041,23.5251,23.5682,262107.0
2017-08-18 09:50:00,32.82,32.89,32.77,32.86,563612.0,23.5682,23.6184,23.5323,23.5969,563612.0
2017-08-18 09:55:00,32.86,32.88,32.79,32.79,245304.0,23.5969,23.6112,23.5466,23.5466,245304.0
2017-08-18 10:00:00,32.79,32.84,32.78,32.84,143667.0,23.5466,23.5825,23.5394,23.5825,143667.0
2017-08-18 10:05:00,32.84,32.85,32.78,32.8,147278.0,23.5825,23.5897,23.5394,23.5538,147278.0
2017-08-18 10:10:00,32.8,32.81,32.75,32.76,102006.0,23.5538,23.561,23.5179,23.5251,102006.0
2017-08-18 10:15:00,32.76,32.79,32.75,32.76,74469.0,23.5251,23.5466,23.5179,23.5251,74469.0
2017-08-18 10:20:00,32.75,32.8,32.75,32.77,72784.0,23.5179,23.5538,23.5179,23.5323,72784.0
2017-08-18 10:25:00,32.77,32.79,32.76,32.76,77955.0,23.5323,23.5466,23.5251,23.5251,77955.0
2017-08-18 10:30:00,32.76,32.79,32.73,32.76,233378.0,23.5251,23.5466,23.5035,23.5251,233378.0
2017-08-18 10:35:00,32.76,32.77,32.73,32.75,113164.0,23.5251,23.5323,23.5035,23.5179,113164.0
2017-08-18 10:40:00,32.76,32.76,32.72,32.74,102825.0,23.5251,23.5251,23.4963,23.5107,102825.0
2017-08-18 10:45:00,32.74,32.76,32.73,32.75,117658.0,23.5107,23.5251,23.5035,23.5179,117658.0
2017-08-18 10:50:00,32.74,32.77,32.73,32.76,142080.0,23.5107,23.5323,23.5035,23.5251,142080.0
2017-08-18 10:55:00,32.75,32.77,32.74,32.76,123109.0,23.5179,23.5323,23.5107,23.5251,123109.0
2017-08-18 11:00:00,32.75,32.76,32.74,32.75,164044.0,23.5179,23.5251,23.5107,23.5179,164044.0
2017-08-18 11:05:00,32.75,32.76,32.73,32.74,104945.0,23.5179,23.5251,23.5035,23.5107,104945.0
2017-08-18 11:10:00,32.74,32.76,32.72,32.73,74815.0,23.5107,23.5251,23.4963,23.5035,74815.0
2017-08-18 11:15:00,32.72,32.77,32.71,32.76,154069.0,23.4963,23.5323,23.4892,23.5251,154069.0
2017-08-18 11:20:00,32.76,32.8,32.76,32.79,128234.0,23.5251,23.5538,23.5251,23.5466,128234.0
2017-08-18 11:25:00,32.8,32.83,32.78,32.83,183122.0,23.5538,23.5753,23.5394,23.5753,183122.0
2017-08-18 11:30:00,32.83,32.85,32.8,32.84,120570.0,23.5753,23.5897,23.5538,23.5825,120570.0
2017-08-18 11:35:00,32.84,32.84,32.79,32.81,145917.0,23.5825,23.5825,23.5466,23.561,145917.0
2017-08-18 11:40:00,32.82,32.82,32.79,32.8,115523.0,23.5682,23.5682,23.5466,23.5538,115523.0
2017-08-18 11:45:00,32.81,32.83,32.8,32.82,77465.0,23.561,23.5753,23.5538,23.5682,77465.0
2017-08-18 11:50:00,32.82,32.86,32.81,32.83,96577.0,23.5682,23.5969,23.561,23.5753,96577.0
2017-08-18 11:55:00,32.83,32.85,32.81,32.84,63847.0,23.5753,23.5897,23.561,23.5825,63847.0
2017-08-18 12:00:00,32.83,32.85,32.79,32.8,63055.0,23.5753,23.5897,23.5466,23.5538,63055.0
2017-08-18 12:05:00,32.81,32.82,32.79,32.81,63225.0,23.561,23.5682,23.5466,23.561,63225.0
2017-08-18 12:10:00,32.81,32.82,32.77,32.78,41588.0,23.561,23.5682,23.5323,23.5394,41588.0
2017-08-18 12:15:00,32.78,32.8,32.76,32.78,64832.0,23.5394,23.5538,23.5251,23.5394,64832.0
2017-08-18 12:20:00,32.77,32.79,32.76,32.77,31379.0,23.5323,23.5466,23.5251,23.5323,31379.0
2017-08-18 12:25:00,32.77,32.81,32.76,32.8,42102.0,23.5323,23.561,23.5251,23.5538,42102.0
2017-08-18 12:30:00,32.8,32.81,32.78,32.79,94661.0,23.5538,23.561,23.5394,23.5466,94661.0
2017-08-18 12:35:00,32.8,32.81,32.77,32.8,103620.0,23.5538,23.561,23.5323,23.5538,103620.0
2017-08-18 12:40:00,32.8,32.88,32.8,32.83,139414.0,23.5538,23.6112,23.5538,23.5753,139414.0
2017-08-18 12:45:00,32.84,32.87,32.79,32.86,141699.0,23.5825,23.6041,23.5466,23.5969,141699.0
2017-08-18 12:50:00,32.86,32.86,32.83,32.86,49168.0,23.5969,23.5969,23.5753,23.5969,49168.0
2017-08-18 12:55:00,32.86,32.87,32.81,32.81,62795.0,23.5969,23.6041,23.561,23.561,62795.0
2017-08-18 13:00:00,32.82,32.83,32.79,32.82,224121.0,23.5682,23.5753,23.5466,23.5682,224121.0
2017-08-18 13:05:00,32.81,32.84,32.8,32.8,49012.0,23.561,23.5825,23.5538,23.5538,49012.0
2017-08-18 13:10:00,32.8,32.84,32.8,32.8,60382.0,23.5538,23.5825,23.5538,23.5538,60382.0
2017-08-18 13:15:00,32.8,32.83,32.79,32.8,103030.0,23.5538,23.5753,23.5466,23.5538,103030.0
2017-08-18 13:20:00,32.8,32.82,32.79,32.8,117900.0,23.5538,23.5682,23.5466,23.5538,117900.0
2017-08-18 13:25:00,32.8,32.82,32.79,32.81,61568.0,23.5538,23.5682,23.5466,23.561,61568.0
2017-08-18 13:30:00,32.81,32.84,32.81,32.82,63980.0,23.561,23.5825,23.561,23.5682,63980.0
2017-08-18 13:35:00,32.82,32.83,32.78,32.8,76775.0,23.5682,23.5753,23.5394,23.5538,76775.0
2017-08-18 13:40:00,32.8,32.8,32.78,32.79,48932.0,23.5538,23.5538,23.5394,23.5466,48932.0
2017-08-18 13:45:00,32.79,32.8,32.76,32.77,72246.0,23.5466,23.5538,23.5251,23.5323,72246.0
2017-08-18 13:50:00,32.78,32.79,32.75,32.77,43544.0,23.5394,23.5466,23.5179,23.5323,43544.0
2017-08-18 13:55:00,32.76,32.77,32.74,32.75,86136.0,23.5251,23.5323,23.5107,23.5179,86136.0
2017-08-18 14:00:00,32.75,32.78,32.75,32.77,80515.0,23.5179,23.5394,23.5179,23.5323,80515.0
2017-08-18 14:05:00,32.77,32.78,32.75,32.76,54103.0,23.5323,23.5394,23.5179,23.5251,54103.0
2017-08-18 14:10:00,32.77,32.77,32.75,32.75,48518.0,23.5323,23.5323,23.5179,23.5179,48518.0
2017-08-18 14:15:00,32.76,32.77,32.74,32.76,57516.0,23.5251,23.5323,23.5107,23.5251,57516.0
2017-08-18 14:20:00,32.76,32.77,32.74,32.75,86614.0,23.5251,23.5323,23.5107,23.5179,86614.0
2017-08-18 14:25:00,32.76,32.78,32.75,32.76,53468.0,23.5251,23.5394,23.5179,23.5251,53468.0
2017-08-18 14:30:00,32.76,32.79,32.75,32.77,107517.0,23.5251,23.5466,23.5179,23.5323,107517.0
2017-08-18 14:35:00,32.77,32.79,32.76,32.77,55720.0,23.5323,23.5466,23.5251,23.5323,55720.0
2017-08-18 14:40:00,32.76,32.78,32.75,32.76,63357.0,23.5251,23.5394,23.5179,23.5251,63357.0
2017-08-18 14:45:00,32.77,32.77,32.75,32.76,36444.0,23.5323,23.5323,23.5179,23.5251,36444.0
2017-08-18 14:50:00,32.77,32.77,32.74,32.75,71429.0,23.5323,23.5323,23.5107,23.5179,71429.0
2017-08-18 14:55:00,32.76,32.76,32.74,32.75,142128.0,23.5251,23.5251,23.5107,23.5179,142128.0
2017-08-18 15:00:00,32.75,32.76,32.73,32.75,166245.0,23.5179,23.5251,23.5035,23.5179,166245.0
2017-08-18 15:05:00,32.74,32.76,32.74,32.75,78996.0,23.5107,23.5251,23.5107,23.5179,78996.0
2017-08-18 15:10:00,32.76,32.76,32.74,32.75,70767.0,23.5251,23.5251,23.5107,23.5179,70767.0
2017-08-18 15:15:00,32.75,32.75,32.72,32.73,92245.0,23.5179,23.5179,23.4963,23.5035,92245.0
2017-08-18 15:20:00,32.74,32.74,32.68,32.68,373534.0,23.5107,23.5107,23.4676,23.4676,373534.0
2017-08-18 15:25:00,32.68,32.7,32.68,32.7,159631.0,23.4676,23.482,23.4676,23.482,159631.0
2017-08-18 15:30:00,32.69,32.7,32.66,32.69,222709.0,23.4748,23.482,23.4533,23.4748,222709.0
2017-08-18 15:35:00,32.69,32.71,32.67,32.71,211290.0,23.4748,23.4892,23.4604,23.4892,211290.0
2017-08-18 15:40:00,32.71,32.73,32.69,32.7,285233.0,23.4892,23.5035,23.4748,23.482,285233.0
2017-08-18 15:45:00,32.7,32.74,32.69,32.72,283464.0,23.482,23.5107,23.4748,23.4963,283464.0
2017-08-18 15:50:00,32.71,32.72,32.67,32.7,445048.0,23.4892,23.4963,23.4604,23.482,445048.0
2017-08-18 15:55:00,32.7,32.7,32.65,32.66,1113996.0,23.482,23.482,23.4461,23.4533,1113996.0
2017-08-21 09:30:00,32.61,32.66,32.32,32.6,823259.0,23.4174,23.4533,23.2091,23.4102,823259.0
2017-08-21 09:35:00,32.61,32.68,32.61,32.64,134024.0,23.4174,23.4676,23.4174,23.4389,134024.0
2017-08-21 09:40:00,32.64,32.71,32.64,32.7,210918.0,23.4389,23.4892,23.4389,23.482,210918.0
2017-08-21 09:45:00,32.7,32.73,32.66,32.7,181132.0,23.482,23.5035,23.4533,23.482,181132.0
2017-08-21 09:50:00,32.7,32.71,32.61,32.62,142996.0,23.482,23.4892,23.4174,23.4245,142996.0
2017-08-21 09:55:00,32.61,32.62,32.57,32.58,96990.0,23.4174,23.4245,23.3886,23.3958,96990.0
2017-08-21 10:00:00,32.58,32.61,32.56,32.59,122302.0,23.3958,23.4174,23.3814,23.403,122302.0
2017-08-21 10:05:00,32.59,32.6,32.55,32.57,95220.0,23.403,23.4102,23.3743,23.3886,95220.0
2017-08-21 10:10:00,32.57,32.63,32.54,32.63,222745.0,23.3886,23.4317,23.3671,23.4317,222745.0
2017-08-21 10:15:00,32.62,32.65,32.61,32.63,154433.0,23.4245,23.4461,23.4174,23.4317,154433.0
2017-08-21 10:20:00,32.63,32.66,32.6,32.65,132361.0,23.4317,23.4533,23.4102,23.4461,132361.0
2017-08-21 10:25:00,32.65,32.69,32.65,32.68,96579.0,23.4461,23.4748,23.4461,23.4676,96579.0
2017-08-21 10:30:00,32.68,32.69,32.65,32.68,121016.0,23.4676,23.4748,23.4461,23.4676,121016.0
2017-08-21 10:35:00,32.68,32.7,32.65,32.69,87607.0,23.4676,23.482,23.4461,23.4748,87607.0
2017-08-21 10:40:00,32.7,32.75,32.69,32.73,77571.0,23.482,23.5179,23.4748,23.5035,77571.0
2017-08-21 10:45:00,32.73,32.8,32.69,32.77,410847.0,23.5035,23.5538,23.4748,23.5323,410847.0
2017-08-21 10:50:00,32.76,32.8,32.75,32.8,154941.0,23.5251,23.5538,23.5179,23.5538,154941.0
2017-08-21 10:55:00,32.8,32.84,32.79,32.82,186295.0,23.5538,23.5825,23.5466,23.5682,186295.0
2017-08-21 11:00:00,32.82,32.84,32.81,32.84,166983.0,23.5682,23.5825,23.561,23.5825,166983.0
2017-08-21 11:05:00,32.84,32.84,32.79,32.8,162157.0,23.5825,23.5825,23.5466,23.5538,162157.0
2017-08-21 11:10:00,32.81,32.87,32.81,32.87,84340.0,23.561,23.6041,23.561,23.6041,84340.0
2017-08-21 11:15:00,32.87,32.87,32.8,32.82,144201.0,23.6041,23.6041,23.5538,23.5682,144201.0
2017-08-21 11:20:00,32.81,32.85,32.8,32.84,118900.0,23.561,23.5897,23.5538,23.5825,118900.0
2017-08-21 11:25:00,32.84,32.84,32.81,32.82,83823.0,23.5825,23.5825,23.561,23.5682,83823.0
2017-08-21 11:30:00,32.81,32.85,32.81,32.81,195496.0,23.561,23.5897,23.561,23.561,195496.0
2017-08-21 11:35:00,32.81,32.82,32.76,32.8,174672.0,23.561,23.5682,23.5251,23.5538,174672.0
2017-08-21 11:40:00,32.79,32.84,32.79,32.83,81601.0,23.5466,23.5825,23.5466,23.5753,81601.0
2017-08-21 11:45:00,32.83,32.85,32.82,32.84,62779.0,23.5753,23.5897,23.5682,23.5825,62779.0
2017-08-21 11:50:00,32.84,32.84,32.81,32.83,60544.0,23.5825,23.5825,23.561,23.5753,60544.0
2017-08-21 11:55:00,32.83,32.83,32.81,32.83,48685.0,23.5753,23.5753,23.561,23.5753,48685.0
2017-08-21 12:00:00,32.82,32.84,32.81,32.83,102425.0,23.5682,23.5825,23.561,23.5753,102425.0
2017-08-21 12:05:00,32.83,32.84,32.81,32.82,86406.0,23.5753,23.5825,23.561,23.5682,86406.0
2017-08-21 12:10:00,32.82,32.83,32.8,32.82,149591.0,23.5682,23.5753,23.5538,23.5682,149591.0
2017-08-21 12:15:00,32.82,32.83,32.79,32.81,74715.0,23.5682,23.5753,23.5466,23.561,74715.0
2017-08-21 12:20:00,32.8,32.83,32.8,32.83,33453.0,23.5538,23.5753,23.5538,23.5753,33453.0
2017-08-21 12:25:00,32.83,32.84,32.8,32.82,116393.0,23.5753,23.5825,23.5538,23.5682,116393.0
2017-08-21 12:30:00,32.82,32.83,32.79,32.8,119479.0,23.5682,23.5753,23.5466,23.5538,119479.0
2017-08-21 12:35:00,32.8,32.81,32.8,32.8,32257.0,23.5538,23.561,23.5538,23.5538,32257.0
2017-08-21 12:40:00,32.8,32.81,32.79,32.8,42845.0,23.5538,23.561,23.5466,23.5538,42845.0
2017-08-21 12:45:00,32.79,32.8,32.77,32.79,94779.0,23.5466,23.5538,23.5323,23.5466,94779.0
2017-08-21 12:50:00,32.79,32.8,32.78,32.8,35484.0,23.5466,23.5538,23.5394,23.5538,35484.0
2017-08-21 12:55:00,32.8,32.8,32.79,32.8,25597.0,23.5538,23.5538,23.5466,23.5538,25597.0
2017-08-21 13:00:00,32.79,32.82,32.79,32.8,87596.0,23.5466,23.5682,23.5466,23.5538,87596.0
2017-08-21 13:05:00,32.8,32.81,32.77,32.78,67026.0,23.5538,23.561,23.5323,23.5394,67026.0
2017-08-21 13:10:00,32.78,32.78,32.76,32.77,107326.0,23.5394,23.5394,23.5251,23.5323,107326.0
2017-08-21 13:15:00,32.77,32.8,32.77,32.79,53006.0,23.5323,23.5538,23.5323,23.5466,53006.0
2017-08-21 13:20:00,32.79,32.81,32.79,32.8,90985.0,23.5466,23.561,23.5466,23.5538,90985.0
2017-08-21 13:25:00,32.8,32.81,32.78,32.79,40668.0,23.5538,23.561,23.5394,23.5466,40668.0
2017-08-21 13:30:00,32.78,32.8,32.78,32.78,37756.0,23.5394,23.5538,23.5394,23.5394,37756.0
2017-08-21 13:35:00,32.78,32.79,32.77,32.77,28053.0,23.5394,23.5466,23.5323,23.5323,28053.0
2017-08-21 13:40:00,32.77,32.78,32.76,32.77,52741.0,23.5323,23.5394,23.5251,23.5323,52741.0
2017-08-21 13:45:00,32.78,32.8,32.77,32.79,98641.0,23.5394,23.5538,23.5323,23.5466,98641.0
2017-08-21 13:50:00,32.79,32.79,32.76,32.77,81421.0,23.5466,23.5466,23.5251,23.5323,81421.0
2017-08-21 13:55:00,32.77,32.77,32.74,32.76,80664.0,23.5323,23.5323,23.5107,23.5251,80664.0
2017-08-21 14:00:00,32.75,32.79,32.75,32.78,128837.0,23.5179,23.5466,23.5179,23.5394,128837.0
2017-08-21 14:05:00,32.78,32.78,32.74,32.75,115564.0,23.5394,23.5394,23.5107,23.5179,115564.0
2017-08-21 14:10:00,32.76,32.76,32.73,32.74,43753.0,23.5251,23.5251,23.5035,23.5107,43753.0
2017-08-21 14:15:00,32.74,32.75,32.72,32.72,161435.0,23.5107,23.5179,23.4963,23.4963,161435.0
2017-08-21 14:20:00,32.72,32.76,32.72,32.75,151487.0,23.4963,23.5251,23.4963,23.5179,151487.0
2017-08-21 14:25:00,32.75,32.77,32.73,32.73,53532.0,23.5179,23.5323,23.5035,23.5035,53532.0
2017-08-21 14:30:00,32.73,32.75,32.71,32.71,92963.0,23.5035,23.5179,23.4892,23.4892,92963.0
2017-08-21 14:35:00,32.71,32.73,32.71,32.71,48079.0,23.4892,23.5035,23.4892,23.4892,48079.0
2017-08-21 14:40:00,32.71,32.73,32.69,32.72,130046.0,23.4892,23.5035,23.4748,23.4963,130046.0
2017-08-21 14:45:00,32.72,32.74,32.71,32.72,96284.0,23.4963,23.5107,23.4892,23.4963,96284.0
2017-08-21 14:50:00,32.72,32.74,32.71,32.73,76943.0,23.4963,23.5107,23.4892,23.5035,76943.0
2017-08-21 14:55:00,32.73,32.75,32.72,32.73,92905.0,23.5035,23.5179,23.4963,23.5035,92905.0
2017-08-21 15:00:00,32.73,32.74,32.71,32.73,386842.0,23.5035,23.5107,23.4892,23.5035,386842.0
2017-08-21 15:05:00,32.73,32.74,32.73,32.73,43976.0,23.5035,23.5107,23.5035,23.5035,43976.0
2017-08-21 15:10:00,32.73,32.74,32.71,32.73,115086.0,23.5035,23.5107,23.4892,23.5035,115086.0
2017-08-21 15:15:00,32.73,32.74,32.72,32.72,103517.0,23.5035,23.5107,23.4963,23.4963,103517.0
2017-08-21 15:20:00,32.72,32.76,32.72,32.76,90168.0,23.4963,23.5251,23.4963,23.5251,90168.0
2017-08-21 15:25:00,32.75,32.78,32.75,32.77,76540.0,23.5179,23.5394,23.5179,23.5323,76540.0
2017-08-21 15:30:00,32.77,32.79,32.75,32.76,201329.0,23.5323,23.5466,23.5179,23.5251,201329.0
2017-08-21 15:35:00,32.76,32.79,32.75,32.77,157915.0,23.5251,23.5466,23.5179,23.5323,157915.0
2017-08-21 15:40:00,32.77,32.79,32.75,32.77,197488.0,23.5323,23.5466,23.5179,23.5323,197488.0
2017-08-21 15:45:00,32.77,32.78,32.76,32.77,145220.0,23.5323,23.5394,23.5251,23.5323,145220.0
2017-08-21 15:50:00,32.78,32.82,32.77,32.81,292164.0,23.5394,23.5682,23.5323,23.561,292164.0
2017-08-21 15:55:00,32.81,32.82,32.75,32.75,672050.0,23.561,23.5682,23.5179,23.5179,672050.0
2017-08-22 09:30:00,32.76,32.82,32.7,32.8,298078.0,23.5251,23.5682,23.482,23.5538,298078.0
2017-08-22 09:35:00,32.8,32.91,32.79,32.87,156810.0,23.5538,23.6328,23.5466,23.6041,156810.0
2017-08-22 09:40:00,32.87,32.88,32.83,32.84,175059.0,23.6041,23.6112,23.5753,23.5825,175059.0
2017-08-22 09:45:00,32.86,32.89,32.85,32.89,110962.0,23.5969,23.6184,23.5897,23.6184,110962.0
2017-08-22 09:50:00,32.89,32.94,32.88,32.91,138488.0,23.6184,23.6543,23.6112,23.6328,138488.0
2017-08-22 09:55:00,32.91,33.0,32.91,32.93,323590.0,23.6328,23.6974,23.6328,23.6471,323590.0
2017-08-22 10:00:00,32.93,32.94,32.9,32.9,64954.0,23.6471,23.6543,23.6256,23.6256,64954.0
2017-08-22 10:05:00,32.91,32.93,32.9,32.93,76635.0,23.6328,23.6471,23.6256,23.6471,76635.0
2017-08-22 10:10:00,32.93,32.95,32.92,32.95,61843.0,23.6471,23.6615,23.64,23.6615,61843.0
2017-08-22 10:15:00,32.95,32.95,32.92,32.93,45300.0,23.6615,23.6615,23.64,23.6471,45300.0
2017-08-22 10:20:00,32.93,32.93,32.92,32.93,45287.0,23.6471,23.6471,23.64,23.6471,45287.0
2017-08-22 10:25:00,32.93,32.96,32.92,32.93,155532.0,23.6471,23.6687,23.64,23.6471,155532.0
2017-08-22 10:30:00,32.93,32.93,32.91,32.91,69049.0,23.6471,23.6471,23.6328,23.6328,69049.0
2017-08-22 10:35:00,32.91,32.93,32.89,32.9,115504.0,23.6328,23.6471,23.6184,23.6256,115504.0
2017-08-22 10:40:00,32.9,32.93,32.89,32.93,159368.0,23.6256,23.6471,23.6184,23.6471,159368.0
2017-08-22 10:45:00,32.93,32.97,32.92,32.95,116879.0,23.6471,23.6759,23.64,23.6615,116879.0
2017-08-22 10:50:00,32.95,32.99,32.94,32.99,171483.0,23.6615,23.6902,23.6543,23.6902,171483.0
2017-08-22 10:55:00,32.99,33.0,32.97,32.99,129267.0,23.6902,23.6974,23.6759,23.6902,129267.0
2017-08-22 11:00:00,32.98,33.0,32.96,32.99,215378.0,23.6831,23.6974,23.6687,23.6902,215378.0
2017-08-22 11:05:00,32.98,33.0,32.98,32.98,151125.0,23.6831,23.6974,23.6831,23.6831,151125.0
2017-08-22 11:10:00,32.98,33.02,32.98,33.01,134469.0,23.6831,23.7118,23.6831,23.7046,134469.0
2017-08-22 11:15:00,33.01,33.04,33.0,33.02,97645.0,23.7046,23.7261,23.6974,23.7118,97645.0
2017-08-22 11:20:00,33.02,33.04,32.99,33.04,180286.0,23.7118,23.7261,23.6902,23.7261,180286.0
2017-08-22 11:25:00,33.04,33.08,33.03,33.07,116315.0,23.7261,23.7549,23.719,23.7477,116315.0
2017-08-22 11:30:00,33.07,33.1,33.05,33.06,212588.0,23.7477,23.7692,23.7333,23.7405,212588.0
2017-08-22 11:35:00,33.05,33.12,33.05,33.1,135918.0,23.7333,23.7836,23.7333,23.7692,135918.0
2017-08-22 11:40:00,33.11,33.14,33.1,33.13,97030.0,23.7764,23.7979,23.7692,23.7908,97030.0
2017-08-22 11:45:00,33.13,33.13,33.08,33.09,268597.0,23.7908,23.7908,23.7549,23.762,268597.0
2017-08-22 11:50:00,33.09,33.15,33.09,33.14,95706.0,23.762,23.8051,23.762,23.7979,95706.0
2017-08-22 11:55:00,33.15,33.15,33.11,33.13,210065.0,23.8051,23.8051,23.7764,23.7908,210065.0
2017-08-22 12:00:00,33.13,33.15,33.1,33.12,189429.0,23.7908,23.8051,23.7692,23.7836,189429.0
2017-08-22 12:05:00,33.12,33.18,33.12,33.17,169058.0,23.7836,23.8267,23.7836,23.8195,169058.0
2017-08-22 12:10:00,33.16,33.19,33.16,33.16,147332.0,23.8123,23.8339,23.8123,23.8123,147332.0
2017-08-22 12:15:00,33.16,33.17,33.16,33.17,54892.0,23.8123,23.8195,23.8123,23.8195,54892.0
2017-08-22 12:20:00,33.17,33.18,33.14,33.14,107686.0,23.8195,23.8267,23.7979,23.7979,107686.0
2017-08-22 12:25:00,33.14,33.15,33.08,33.09,175888.0,23.7979,23.8051,23.7549,23.762,175888.0
2017-08-22 12:30:00,33.09,33.12,33.07,33.12,207659.0,23.762,23.7836,23.7477,23.7836,207659.0
2017-08-22 12:35:00,33.12,33.12,33.09,33.09,57574.0,23.7836,23.7836,23.762,23.762,57574.0
2017-08-22 12:40:00,33.09,33.12,33.09,33.11,93792.0,23.762,23.7836,23.762,23.7764,93792.0
2017-08-22 12:45:00,33.11,33.13,33.1,33.11,87307.0,23.7764,23.7908,23.7692,23.7764,87307.0
2017-08-22 12:50:00,33.11,33.12,33.08,33.08,91485.0,23.7764,23.7836,23.7549,23.7549,91485.0
2017-08-22 12:55:00,33.08,33.11,33.08,33.08,146446.0,23.7549,23.7764,23.7549,23.7549,146446.0
2017-08-22 13:00:00,33.08,33.11,33.08,33.09,63262.0,23.7549,23.7764,23.7549,23.762,63262.0
2017-08-22 13:05:00,33.09,33.11,33.09,33.09,63037.0,23.762,23.7764,23.762,23.762,63037.0
2017-08-22 13:10:00,33.09,33.11,33.08,33.08,69775.0,23.762,23.7764,23.7549,23.7549,69775.0
2017-08-22 13:15:00,33.08,33.09,33.05,33.06,98716.0,23.7549,23.762,23.7333,23.7405,98716.0
2017-08-22 13:20:00,33.05,33.06,33.04,33.04,141305.0,23.7333,23.7405,23.7261,23.7261,141305.0
2017-08-22 13:25:00,33.05,33.07,33.02,33.06,119280.0,23.7333,23.7477,23.7118,23.7405,119280.0
2017-08-22 13:30:00,33.06,33.07,33.05,33.06,59871.0,23.7405,23.7477,23.7333,23.7405,59871.0
2017-08-22 13:35:00,33.06,33.11,33.06,33.11,90575.0,23.7405,23.7764,23.7405,23.7764,90575.0
2017-08-22 13:40:00,33.1,33.11,33.07,33.09,73869.0,23.7692,23.7764,23.7477,23.762,73869.0
2017-08-22 13:45:00,33.09,33.12,33.09,33.11,128470.0,23.762,23.7836,23.762,23.7764,128470.0
2017-08-22 13:50:00,33.11,33.13,33.11,33.13,89891.0,23.7764,23.7908,23.7764,23.7908,89891.0
2017-08-22 13:55:00,33.13,33.13,33.12,33.13,79980.0,23.7908,23.7908,23.7836,23.7908,79980.0
2017-08-22 14:00:00,33.13,33.13,33.12,33.13,50651.0,23.7908,23.7908,23.7836,23.7908,50651.0
2017-08-22 14:05:00,33.13,33.13,33.11,33.12,83151.0,23.7908,23.7908,23.7764,23.7836,83151.0
2017-08-22 14:10:00,33.12,33.13,33.11,33.12,98176.0,23.7836,23.7908,23.7764,23.7836,98176.0
2017-08-22 14:15:00,33.11,33.14,33.11,33.14,71677.0,23.7764,23.7979,23.7764,23.7979,71677.0
2017-08-22 14:20:00,33.14,33.17,33.12,33.13,150009.0,23.7979,23.8195,23.7836,23.7908,150009.0
2017-08-22 14:25:00,33.13,33.15,33.12,33.15,121927.0,23.7908,23.8051,23.7836,23.8051,121927.0
2017-08-22 14:30:00,33.14,33.17,33.13,33.16,94021.0,23.7979,23.8195,23.7908,23.8123,94021.0
2017-08-22 14:35:00,33.16,33.18,33.14,33.16,113112.0,23.8123,23.8267,23.7979,23.8123,113112.0
2017-08-22 14:40:00,33.16,33.17,33.14,33.15,196882.0,23.8123,23.8195,23.7979,23.8051,196882.0
2017-08-22 14:45:00,33.15,33.15,33.12,33.13,105687.0,23.8051,23.8051,23.7836,23.7908,105687.0
2017-08-22 14:50:00,33.14,33.15,33.12,33.15,105555.0,23.7979,23.8051,23.7836,23.8051,105555.0
2017-08-22 14:55:00,33.14,33.16,33.14,33.15,72756.0,23.7979,23.8123,23.7979,23.8051,72756.0
2017-08-22 15:00:00,33.16,33.18,33.15,33.16,90402.0,23.8123,23.8267,23.8051,23.8123,90402.0
2017-08-22 15:05:00,33.17,33.17,33.14,33.17,133510.0,23.8195,23.8195,23.7979,23.8195,133510.0
2017-08-22 15:10:00,33.17,33.18,33.14,33.15,157123.0,23.8195,23.8267,23.7979,23.8051,157123.0
2017-08-22 15:15:00,33.15,33.17,33.14,33.16,128408.0,23.8051,23.8195,23.7979,23.8123,128408.0
2017-08-22 15:20:00,33.17,33.18,33.15,33.16,136149.0,23.8195,23.8267,23.8051,23.8123,136149.0
2017-08-22 15:25:00,33.16,33.18,33.14,33.16,156813.0,23.8123,23.8267,23.7979,23.8123,156813.0
2017-08-22 15:30:00,33.16,33.19,33.14,33.16,158242.0,23.8123,23.8339,23.7979,23.8123,158242.0
2017-08-22 15:35:00,33.16,33.19,33.15,33.18,151715.0,23.8123,23.8339,23.8051,23.8267,151715.0
2017-08-22 15:40:00,33.18,33.21,33.17,33.2,216445.0,23.8267,23.8482,23.8195,23.841,216445.0
2017-08-22 15:45:00,33.2,33.22,33.17,33.18,304500.0,23.841,23.8554,23.8195,23.8267,304500.0
2017-08-22 15:50:00,33.18,33.19,33.14,33.18,332911.0,23.8267,23.8339,23.7979,23.8267,332911.0
2017-08-22 15:55:00,33.18,33.18,33.13,33.17,608946.0,23.8267,23.8267,23.7908,23.8195,608946.0
2017-08-23 09:30:00,33.07,33.21,33.07,33.14,332671.0,23.7477,23.8482,23.7477,23.7979,332671.0
2017-08-23 09:35:00,33.13,33.14,33.08,33.11,120405.0,23.7908,23.7979,23.7549,23.7764,120405.0
2017-08-23 09:40:00,33.1,33.13,33.08,33.13,130998.0,23.7692,23.7908,23.7549,23.7908,130998.0
2017-08-23 09:45:00,33.12,33.2,33.08,33.18,253506.0,23.7836,23.841,23.7549,23.8267,253506.0
2017-08-23 09:50:00,33.17,33.19,33.15,33.17,186726.0,23.8195,23.8339,23.8051,23.8195,186726.0
2017-08-23 09:55:00,33.17,33.18,33.14,33.16,147214.0,23.8195,23.8267,23.7979,23.8123,147214.0
2017-08-23 10:00:00,33.16,33.17,33.12,33.15,74655.0,23.8123,23.8195,23.7836,23.8051,74655.0
2017-08-23 10:05:00,33.15,33.16,33.09,33.12,228420.0,23.8051,23.8123,23.762,23.7836,228420.0
2017-08-23 10:10:00,33.12,33.17,33.11,33.15,211295.0,23.7836,23.8195,23.7764,23.8051,211295.0
2017-08-23 10:15:00,33.15,33.2,33.14,33.18,111015.0,23.8051,23.841,23.7979,23.8267,111015.0
2017-08-23 10:20:00,33.18,33.19,33.16,33.19,59408.0,23.8267,23.8339,23.8123,23.8339,59408.0
2017-08-23 10:25:00,33.18,33.19,33.15,33.17,73022.0,23.8267,23.8339,23.8051,23.8195,73022.0
2017-08-23 10:30:00,33.17,33.18,33.15,33.18,111641.0,23.8195,23.8267,23.8051,23.8267,111641.0
2017-08-23 10:35:00,33.18,33.23,33.17,33.22,131116.0,23.8267,23.8626,23.8195,23.8554,131116.0
2017-08-23 10:40:00,33.23,33.23,33.21,33.22,70585.0,23.8626,23.8626,23.8482,23.8554,70585.0
2017-08-23 10:45:00,33.22,33.25,33.21,33.24,115525.0,23.8554,23.8769,23.8482,23.8698,115525.0
2017-08-23 10:50:00,33.25,33.26,33.24,33.26,128660.0,23.8769,23.8841,23.8698,23.8841,128660.0
2017-08-23 10:55:00,33.26,33.27,33.25,33.25,186567.0,23.8841,23.8913,23.8769,23.8769,186567.0
2017-08-23 11:00:00,33.26,33.26,33.22,33.25,214430.0,23.8841,23.8841,23.8554,23.8769,214430.0
2017-08-23 11:05:00,33.25,33.25,33.23,33.25,104629.0,23.8769,23.8769,23.8626,23.8769,104629.0
2017-08-23 11:10:00,33.25,33.26,33.24,33.25,157167.0,23.8769,23.8841,23.8698,23.8769,157167.0
2017-08-23 11:15:00,33.25,33.25,33.24,33.25,175366.0,23.8769,23.8769,23.8698,23.8769,175366.0
2017-08-23 11:20:00,33.25,33.3,33.24,33.3,207762.0,23.8769,23.9128,23.8698,23.9128,207762.0
2017-08-23 11:25:00,33.3,33.39,33.3,33.36,436993.0,23.9128,23.9775,23.9128,23.9559,436993.0
2017-08-23 11:30:00,33.36,33.36,33.3,33.3,165222.0,23.9559,23.9559,23.9128,23.9128,165222.0
2017-08-23 11:35:00,33.31,33.35,33.31,33.35,146790.0,23.92,23.9488,23.92,23.9488,146790.0
2017-08-23 11:40:00,33.34,33.36,33.32,33.32,135056.0,23.9416,23.9559,23.9272,23.9272,135056.0
2017-08-23 11:45:00,33.32,33.35,33.32,33.34,84588.0,23.9272,23.9488,23.9272,23.9416,84588.0
2017-08-23 11:50:00,33.34,33.35,33.29,33.3,242418.0,23.9416,23.9488,23.9057,23.9128,242418.0
2017-08-23 11:55:00,33.3,33.32,33.27,33.28,127665.0,23.9128,23.9272,23.8913,23.8985,127665.0
2017-08-23 12:00:00,33.29,33.31,33.27,33.3,117889.0,23.9057,23.92,23.8913,23.9128,117889.0
2017-08-23 12:05:00,33.3,33.3,33.27,33.27,105474.0,23.9128,23.9128,23.8913,23.8913,105474.0
2017-08-23 12:10:00,33.27,33.28,33.26,33.28,78833.0,23.8913,23.8985,23.8841,23.8985,78833.0
2017-08-23 12:15:00,33.27,33.29,33.27,33.29,37706.0,23.8913,23.9057,23.8913,23.9057,37706.0
2017-08-23 12:20:00,33.28,33.29,33.27,33.29,77997.0,23.8985,23.9057,23.8913,23.9057,77997.0
2017-08-23 12:25:00,33.29,33.3,33.28,33.28,135662.0,23.9057,23.9128,23.8985,23.8985,135662.0
2017-08-23 12:30:00,33.29,33.29,33.27,33.27,41344.0,23.9057,23.9057,23.8913,23.8913,41344.0
2017-08-23 12:35:00,33.27,33.29,33.27,33.29,47434.0,23.8913,23.9057,23.8913,23.9057,47434.0
2017-08-23 12:40:00,33.29,33.29,33.27,33.27,139414.0,23.9057,23.9057,23.8913,23.8913,139414.0
2017-08-23 12:45:00,33.27,33.29,33.27,33.29,64481.0,23.8913,23.9057,23.8913,23.9057,64481.0
2017-08-23 12:50:00,33.29,33.33,33.28,33.32,158376.0,23.9057,23.9344,23.8985,23.9272,158376.0
2017-08-23 12:55:00,33.32,33.32,33.27,33.28,93886.0,23.9272,23.9272,23.8913,23.8985,93886.0
2017-08-23 13:00:00,33.27,33.31,33.27,33.31,85486.0,23.8913,23.92,23.8913,23.92,85486.0
2017-08-23 13:05:00,33.31,33.33,33.29,33.31,177559.0,23.92,23.9344,23.9057,23.92,177559.0
2017-08-23 13:10:00,33.32,33.32,33.3,33.3,75082.0,23.9272,23.9272,23.9128,23.9128,75082.0
2017-08-23 13:15:00,33.31,33.31,33.27,33.28,89570.0,23.92,23.92,23.8913,23.8985,89570.0
2017-08-23 13:20:00,33.27,33.29,33.27,33.29,38801.0,23.8913,23.9057,23.8913,23.9057,38801.0
2017-08-23 13:25:00,33.29,33.29,33.27,33.29,77162.0,23.9057,23.9057,23.8913,23.9057,77162.0
2017-08-23 13:30:00,33.28,33.29,33.27,33.27,58273.0,23.8985,23.9057,23.8913,23.8913,58273.0
2017-08-23 13:35:00,33.27,33.28,33.26,33.27,156923.0,23.8913,23.8985,23.8841,23.8913,156923.0
2017-08-23 13:40:00,33.27,33.31,33.27,33.28,101917.0,23.8913,23.92,23.8913,23.8985,101917.0
2017-08-23 13:45:00,33.29,33.29,33.28,33.29,49452.0,23.9057,23.9057,23.8985,23.9057,49452.0
2017-08-23 13:50:00,33.28,33.29,33.28,33.29,46454.0,23.8985,23.9057,23.8985,23.9057,46454.0
2017-08-23 13:55:00,33.29,33.3,33.28,33.29,67192.0,23.9057,23.9128,23.8985,23.9057,67192.0
2017-08-23 14:00:00,33.3,33.31,33.29,33.3,125419.0,23.9128,23.92,23.9057,23.9128,125419.0
2017-08-23 14:05:00,33.3,33.31,33.27,33.27,92509.0,23.9128,23.92,23.8913,23.8913,92509.0
2017-08-23 14:10:00,33.27,33.29,33.26,33.27,130042.0,23.8913,23.9057,23.8841,23.8913,130042.0
2017-08-23 14:15:00,33.26,33.27,33.26,33.27,37828.0,23.8841,23.8913,23.8841,23.8913,37828.0
2017-08-23 14:20:00,33.27,33.28,33.26,33.27,110535.0,23.8913,23.8985,23.8841,23.8913,110535.0
2017-08-23 14:25:00,33.27,33.27,33.22,33.23,110945.0,23.8913,23.8913,23.8554,23.8626,110945.0
2017-08-23 14:30:00,33.23,33.25,33.23,33.25,37537.0,23.8626,23.8769,23.8626,23.8769,37537.0
2017-08-23 14:35:00,33.25,33.25,33.24,33.25,42117.0,23.8769,23.8769,23.8698,23.8769,42117.0
2017-08-23 14:40:00,33.25,33.25,33.21,33.24,174632.0,23.8769,23.8769,23.8482,23.8698,174632.0
2017-08-23 14:45:00,33.24,33.28,33.23,33.27,204458.0,23.8698,23.8985,23.8626,23.8913,204458.0
2017-08-23 14:50:00,33.27,33.31,33.27,33.31,257725.0,23.8913,23.92,23.8913,23.92,257725.0
2017-08-23 14:55:00,33.31,33.31,33.29,33.31,121266.0,23.92,23.92,23.9057,23.92,121266.0
2017-08-23 15:00:00,33.31,33.33,33.3,33.32,132764.0,23.92,23.9344,23.9128,23.9272,132764.0
2017-08-23 15:05:00,33.32,33.34,33.31,33.34,135965.0,23.9272,23.9416,23.92,23.9416,135965.0
2017-08-23 15:10:00,33.34,33.34,33.31,33.31,104033.0,23.9416,23.9416,23.92,23.92,104033.0
2017-08-23 15:15:00,33.32,33.33,33.31,33.32,125769.0,23.9272,23.9344,23.92,23.9272,125769.0
2017-08-23 15:20:00,33.33,33.33,33.32,33.33,52777.0,23.9344,23.9344,23.9272,23.9344,52777.0
2017-08-23 15:25:00,33.33,33.33,33.3,33.3,174019.0,23.9344,23.9344,23.9128,23.9128,174019.0
2017-08-23 15:30:00,33.3,33.35,33.29,33.34,272417.0,23.9128,23.9488,23.9057,23.9416,272417.0
2017-08-23 15:35:00,33.35,33.35,33.31,33.31,189606.0,23.9488,23.9488,23.92,23.92,189606.0
2017-08-23 15:40:00,33.31,33.34,33.31,33.34,273423.0,23.92,23.9416,23.92,23.9416,273423.0
2017-08-23 15:45:00,33.34,33.34,33.29,33.3,272448.0,23.9416,23.9416,23.9057,23.9128,272448.0
2017-08-23 15:50:00,33.3,33.31,33.29,33.3,234980.0,23.9128,23.92,23.9057,23.9128,234980.0
2017-08-23 15:55:00,33.3,33.31,33.24,33.24,1420592.0,23.9128,23.92,23.8698,23.8698,1420592.0
2017-08-24 09:30:00,33.37,33.37,33.25,33.27,337218.0,23.9631,23.9631,23.8769,23.8913,337218.0
2017-08-24 09:35:00,33.28,33.31,33.24,33.26,137556.0,23.8985,23.92,23.8698,23.8841,137556.0
2017-08-24 09:40:00,33.26,33.33,33.25,33.3,104645.0,23.8841,23.9344,23.8769,23.9128,104645.0
2017-08-24 09:45:00,33.31,33.33,33.25,33.26,221936.0,23.92,23.9344,23.8769,23.8841,221936.0
2017-08-24 09:50:00,33.26,33.27,33.21,33.26,186546.0,23.8841,23.8913,23.8482,23.8841,186546.0
2017-08-24 09:55:00,33.26,33.27,33.21,33.27,214048.0,23.8841,23.8913,23.8482,23.8913,214048.0
2017-08-24 10:00:00,33.26,33.27,33.23,33.25,222138.0,23.8841,23.8913,23.8626,23.8769,222138.0
2017-08-24 10:05:00,33.25,33.25,33.18,33.19,125901.0,23.8769,23.8769,23.8267,23.8339,125901.0
2017-08-24 10:10:00,33.19,33.21,33.17,33.2,101923.0,23.8339,23.8482,23.8195,23.841,101923.0
2017-08-24 10:15:00,33.2,33.24,33.19,33.23,95743.0,23.841,23.8698,23.8339,23.8626,95743.0
2017-08-24 10:20:00,33.23,33.25,33.21,33.23,105869.0,23.8626,23.8769,23.8482,23.8626,105869.0
2017-08-24 10:25:00,33.23,33.26,33.22,33.25,99365.0,23.8626,23.8841,23.8554,23.8769,99365.0
2017-08-24 10:30:00,33.25,33.29,33.25,33.29,85188.0,23.8769,23.9057,23.8769,23.9057,85188.0
2017-08-24 10:35:00,33.29,33.31,33.28,33.29,65895.0,23.9057,23.92,23.8985,23.9057,65895.0
2017-08-24 10:40:00,33.29,33.29,33.27,33.28,60608.0,23.9057,23.9057,23.8913,23.8985,60608.0
2017-08-24 10:45:00,33.29,33.29,33.26,33.27,92195.0,23.9057,23.9057,23.8841,23.8913,92195.0
2017-08-24 10:50:00,33.28,33.33,33.27,33.33,100122.0,23.8985,23.9344,23.8913,23.9344,100122.0
2017-08-24 10:55:00,33.33,33.36,33.32,33.34,176042.0,23.9344,23.9559,23.9272,23.9416,176042.0
2017-08-24 11:00:00,33.34,33.4,33.32,33.38,407124.0,23.9416,23.9847,23.9272,23.9703,407124.0
2017-08-24 11:05:00,33.37,33.38,33.33,33.34,92069.0,23.9631,23.9703,23.9344,23.9416,92069.0
2017-08-24 11:10:00,33.35,33.35,33.28,33.3,103685.0,23.9488,23.9488,23.8985,23.9128,103685.0
2017-08-24 11:15:00,33.3,33.31,33.27,33.3,109789.0,23.9128,23.92,23.8913,23.9128,109789.0
2017-08-24 11:20:00,33.3,33.31,33.25,33.25,111781.0,23.9128,23.92,23.8769,23.8769,111781.0
2017-08-24 11:25:00,33.26,33.28,33.23,33.25,127464.0,23.8841,23.8985,23.8626,23.8769,127464.0
2017-08-24 11:30:00,33.24,33.25,33.21,33.22,77275.0,23.8698,23.8769,23.8482,23.8554,77275.0
2017-08-24 11:35:00,33.22,33.24,33.21,33.22,85225.0,23.8554,23.8698,23.8482,23.8554,85225.0
2017-08-24 11:40:00,33.23,33.28,33.22,33.26,89822.0,23.8626,23.8985,23.8554,23.8841,89822.0
2017-08-24 11:45:00,33.26,33.28,33.25,33.27,65512.0,23.8841,23.8985,23.8769,23.8913,65512.0
2017-08-24 11:50:00,33.27,33.29,33.26,33.27,60826.0,23.8913,23.9057,23.8841,23.8913,60826.0
2017-08-24 11:55:00,33.28,33.31,33.26,33.3,138881.0,23.8985,23.92,23.8841,23.9128,138881.0
2017-08-24 12:00:00,33.3,33.31,33.29,33.3,103252.0,23.9128,23.92,23.9057,23.9128,103252.0
2017-08-24 12:05:00,33.3,33.32,33.28,33.29,99828.0,23.9128,23.9272,23.8985,23.9057,99828.0
2017-08-24 12:10:00,33.3,33.31,33.29,33.3,81304.0,23.9128,23.92,23.9057,23.9128,81304.0
2017-08-24 12:15:00,33.3,33.31,33.28,33.31,48765.0,23.9128,23.92,23.8985,23.92,48765.0
2017-08-24 12:20:00,33.3,33.31,33.26,33.28,113946.0,23.9128,23.92,23.8841,23.8985,113946.0
2017-08-24 12:25:00,33.27,33.29,33.25,33.27,68858.0,23.8913,23.9057,23.8769,23.8913,68858.0
2017-08-24 12:30:00,33.26,33.28,33.26,33.27,32601.0,23.8841,23.8985,23.8841,23.8913,32601.0
2017-08-24 12:35:00,33.27,33.29,33.25,33.29,98017.0,23.8913,23.9057,23.8769,23.9057,98017.0
2017-08-24 12:40:00,33.29,33.33,33.28,33.31,112981.0,23.9057,23.9344,23.8985,23.92,112981.0
2017-08-24 12:45:00,33.3,33.32,33.29,33.3,103344.0,23.9128,23.9272,23.9057,23.9128,103344.0
2017-08-24 12:50:00,33.31,33.31,33.28,33.29,58482.0,23.92,23.92,23.8985,23.9057,58482.0
2017-08-24 12:55:00,33.29,33.31,33.27,33.27,117024.0,23.9057,23.92,23.8913,23.8913,117024.0
2017-08-24 13:00:00,33.27,33.28,33.27,33.27,27675.0,23.8913,23.8985,23.8913,23.8913,27675.0
2017-08-24 13:05:00,33.27,33.29,33.26,33.27,51515.0,23.8913,23.9057,23.8841,23.8913,51515.0
2017-08-24 13:10:00,33.27,33.32,33.27,33.3,77890.0,23.8913,23.9272,23.8913,23.9128,77890.0
2017-08-24 13:15:00,33.3,33.32,33.29,33.3,166881.0,23.9128,23.9272,23.9057,23.9128,166881.0
2017-08-24 13:20:00,33.3,33.31,33.27,33.27,67300.0,23.9128,23.92,23.8913,23.8913,67300.0
2017-08-24 13:25:00,33.27,33.28,33.25,33.25,44018.0,23.8913,23.8985,23.8769,23.8769,44018.0
2017-08-24 13:30:00,33.25,33.27,33.25,33.25,44224.0,23.8769,23.8913,23.8769,23.8769,44224.0
2017-08-24 13:35:00,33.25,33.28,33.25,33.27,73802.0,23.8769,23.8985,23.8769,23.8913,73802.0
2017-08-24 13:40:00,33.27,33.28,33.24,33.25,55219.0,23.8913,23.8985,23.8698,23.8769,55219.0
2017-08-24 13:45:00,33.26,33.27,33.25,33.25,107746.0,23.8841,23.8913,23.8769,23.8769,107746.0
2017-08-24 13:50:00,33.25,33.28,33.25,33.27,54830.0,23.8769,23.8985,23.8769,23.8913,54830.0
2017-08-24 13:55:00,33.27,33.29,33.27,33.27,38145.0,23.8913,23.9057,23.8913,23.8913,38145.0
2017-08-24 14:00:00,33.27,33.29,33.27,33.29,50903.0,23.8913,23.9057,23.8913,23.9057,50903.0
2017-08-24 14:05:00,33.28,33.29,33.25,33.27,70329.0,23.8985,23.9057,23.8769,23.8913,70329.0
2017-08-24 14:10:00,33.27,33.28,33.24,33.26,52189.0,23.8913,23.8985,23.8698,23.8841,52189.0
2017-08-24 14:15:00,33.26,33.26,33.23,33.25,85219.0,23.8841,23.8841,23.8626,23.8769,85219.0
2017-08-24 14:20:00,33.26,33.26,33.23,33.25,42591.0,23.8841,23.8841,23.8626,23.8769,42591.0
2017-08-24 14:25:00,33.25,33.26,33.23,33.25,78204.0,23.8769,23.8841,23.8626,23.8769,78204.0
2017-08-24 14:30:00,33.25,33.29,33.24,33.28,154819.0,23.8769,23.9057,23.8698,23.8985,154819.0
2017-08-24 14:35:00,33.28,33.29,33.24,33.25,82074.0,23.8985,23.9057,23.8698,23.8769,82074.0
2017-08-24 14:40:00,33.24,33.25,33.23,33.25,69616.0,23.8698,23.8769,23.8626,23.8769,69616.0
2017-08-24 14:45:00,33.25,33.25,33.22,33.23,48340.0,23.8769,23.8769,23.8554,23.8626,48340.0
2017-08-24 14:50:00,33.22,33.25,33.22,33.25,67453.0,23.8554,23.8769,23.8554,23.8769,67453.0
2017-08-24 14:55:00,33.25,33.28,33.24,33.27,107852.0,23.8769,23.8985,23.8698,23.8913,107852.0
2017-08-24 15:00:00,33.27,33.36,33.24,33.25,579626.0,23.8913,23.9559,23.8698,23.8769,579626.0
2017-08-24 15:05:00,33.25,33.25,33.23,33.23,124989.0,23.8769,23.8769,23.8626,23.8626,124989.0
2017-08-24 15:10:00,33.23,33.24,33.22,33.23,105208.0,23.8626,23.8698,23.8554,23.8626,105208.0
2017-08-24 15:15:00,33.23,33.24,33.21,33.24,250956.0,23.8626,23.8698,23.8482,23.8698,250956.0
2017-08-24 15:20:00,33.24,33.26,33.23,33.25,101982.0,23.8698,23.8841,23.8626,23.8769,101982.0
2017-08-24 15:25:00,33.25,33.26,33.24,33.25,103639.0,23.8769,23.8841,23.8698,23.8769,103639.0
2017-08-24 15:30:00,33.25,33.26,33.24,33.25,133519.0,23.8769,23.8841,23.8698,23.8769,133519.0
2017-08-24 15:35:00,33.25,33.25,33.21,33.23,168918.0,23.8769,23.8769,23.8482,23.8626,168918.0
2017-08-24 15:40:00,33.23,33.25,33.23,33.25,86431.0,23.8626,23.8769,23.8626,23.8769,86431.0
2017-08-24 15:45:00,33.25,33.27,33.22,33.27,290248.0,23.8769,23.8913,23.8554,23.8913,290248.0
2017-08-24 15:50:00,33.26,33.27,33.25,33.25,175517.0,23.8841,23.8913,23.8769,23.8769,175517.0
2017-08-24 15:55:00,33.25,33.26,33.23,33.24,466300.0,23.8769,23.8841,23.8626,23.8698,466300.0
2017-08-25 09:30:00,33.28,33.33,33.23,33.26,263661.0,23.8985,23.9344,23.8626,23.8841,263661.0
2017-08-25 09:35:00,33.26,33.37,33.25,33.37,144169.0,23.8841,23.9631,23.8769,23.9631,144169.0
2017-08-25 09:40:00,33.37,33.4,33.34,33.35,183583.0,23.9631,23.9847,23.9416,23.9488,183583.0
2017-08-25 09:45:00,33.35,33.39,33.35,33.39,42251.0,23.9488,23.9775,23.9488,23.9775,42251.0
2017-08-25 09:50:00,33.39,33.45,33.38,33.41,142325.0,23.9775,24.0206,23.9703,23.9918,142325.0
2017-08-25 09:55:00,33.41,33.42,33.38,33.39,38096.0,23.9918,23.999,23.9703,23.9775,38096.0
2017-08-25 10:00:00,33.39,33.44,33.38,33.38,98552.0,23.9775,24.0134,23.9703,23.9703,98552.0
2017-08-25 10:05:00,33.39,33.42,33.38,33.39,76195.0,23.9775,23.999,23.9703,23.9775,76195.0
2017-08-25 10:10:00,33.4,33.4,33.35,33.37,125310.0,23.9847,23.9847,23.9488,23.9631,125310.0
2017-08-25 10:15:00,33.37,33.4,33.36,33.38,97644.0,23.9631,23.9847,23.9559,23.9703,97644.0
2017-08-25 10:20:00,33.38,33.4,33.36,33.4,133207.0,23.9703,23.9847,23.9559,23.9847,133207.0
2017-08-25 10:25:00,33.41,33.42,33.39,33.41,46153.0,23.9918,23.999,23.9775,23.9918,46153.0
2017-08-25 10:30:00,33.41,33.43,33.37,33.38,174872.0,23.9918,24.0062,23.9631,23.9703,174872.0
2017-08-25 10:35:00,33.38,33.38,33.35,33.37,113908.0,23.9703,23.9703,23.9488,23.9631,113908.0
2017-08-25 10:40:00,33.37,33.4,33.36,33.4,59441.0,23.9631,23.9847,23.9559,23.9847,59441.0
2017-08-25 10:45:00,33.4,33.42,33.39,33.39,73921.0,23.9847,23.999,23.9775,23.9775,73921.0
2017-08-25 10:50:00,33.4,33.4,33.38,33.39,57360.0,23.9847,23.9847,23.9703,23.9775,57360.0
2017-08-25 10:55:00,33.4,33.42,33.39,33.41,92679.0,23.9847,23.999,23.9775,23.9918,92679.0
2017-08-25 11:00:00,33.41,33.43,33.37,33.43,131697.0,23.9918,24.0062,23.9631,24.0062,131697.0
2017-08-25 11:05:00,33.43,33.44,33.41,33.44,64620.0,24.0062,24.0134,23.9918,24.0134,64620.0
2017-08-25 11:10:00,33.44,33.45,33.4,33.42,90205.0,24.0134,24.0206,23.9847,23.999,90205.0
2017-08-25 11:15:00,33.42,33.45,33.41,33.44,70242.0,23.999,24.0206,23.9918,24.0134,70242.0
2017-08-25 11:20:00,33.44,33.44,33.41,33.43,75802.0,24.0134,24.0134,23.9918,24.0062,75802.0
2017-08-25 11:25:00,33.43,33.43,33.39,33.39,105050.0,24.0062,24.0062,23.9775,23.9775,105050.0
2017-08-25 11:30:00,33.39,33.41,33.38,33.4,144691.0,23.9775,23.9918,23.9703,23.9847,144691.0
2017-08-25 11:35:00,33.4,33.41,33.39,33.4,111078.0,23.9847,23.9918,23.9775,23.9847,111078.0
2017-08-25 11:40:00,33.39,33.4,33.38,33.39,73856.0,23.9775,23.9847,23.9703,23.9775,73856.0
2017-08-25 11:45:00,33.4,33.4,33.38,33.4,61811.0,23.9847,23.9847,23.9703,23.9847,61811.0
2017-08-25 11:50:00,33.4,33.4,33.39,33.4,32980.0,23.9847,23.9847,23.9775,23.9847,32980.0
2017-08-25 11:55:00,33.4,33.41,33.37,33.37,174266.0,23.9847,23.9918,23.9631,23.9631,174266.0
2017-08-25 12:00:00,33.38,33.4,33.36,33.4,68433.0,23.9703,23.9847,23.9559,23.9847,68433.0
2017-08-25 12:05:00,33.39,33.48,33.39,33.46,771392.0,23.9775,24.0421,23.9775,24.0277,771392.0
2017-08-25 12:10:00,33.45,33.48,33.45,33.47,253792.0,24.0206,24.0421,24.0206,24.0349,253792.0
2017-08-25 12:15:00,33.47,33.47,33.46,33.47,51165.0,24.0349,24.0349,24.0277,24.0349,51165.0
2017-08-25 12:20:00,33.47,33.52,33.45,33.51,261017.0,24.0349,24.0708,24.0206,24.0636,261017.0
2017-08-25 12:25:00,33.5,33.51,33.45,33.47,147771.0,24.0565,24.0636,24.0206,24.0349,147771.0
2017-08-25 12:30:00,33.46,33.49,33.46,33.47,215332.0,24.0277,24.0493,24.0277,24.0349,215332.0
2017-08-25 12:35:00,33.48,33.5,33.47,33.47,56817.0,24.0421,24.0565,24.0349,24.0349,56817.0
2017-08-25 12:40:00,33.48,33.52,33.47,33.52,151619.0,24.0421,24.0708,24.0349,24.0708,151619.0
2017-08-25 12:45:00,33.52,33.53,33.51,33.52,54164.0,24.0708,24.078,24.0636,24.0708,54164.0
2017-08-25 12:50:00,33.53,33.59,33.52,33.56,204336.0,24.078,24.1211,24.0708,24.0996,204336.0
2017-08-25 12:55:00,33.57,33.57,33.53,33.53,94375.0,24.1067,24.1067,24.078,24.078,94375.0
2017-08-25 13:00:00,33.53,33.55,33.51,33.53,100592.0,24.078,24.0924,24.0636,24.078,100592.0
2017-08-25 13:05:00,33.54,33.62,33.53,33.61,306783.0,24.0852,24.1426,24.078,24.1355,306783.0
2017-08-25 13:10:00,33.61,33.62,33.59,33.61,125759.0,24.1355,24.1426,24.1211,24.1355,125759.0
2017-08-25 13:15:00,33.61,33.61,33.59,33.61,66577.0,24.1355,24.1355,24.1211,24.1355,66577.0
2017-08-25 13:20:00,33.6,33.61,33.59,33.59,75394.0,24.1283,24.1355,24.1211,24.1211,75394.0
2017-08-25 13:25:00,33.59,33.6,33.57,33.58,74643.0,24.1211,24.1283,24.1067,24.1139,74643.0
2017-08-25 13:30:00,33.58,33.59,33.55,33.55,73628.0,24.1139,24.1211,24.0924,24.0924,73628.0
2017-08-25 13:35:00,33.55,33.57,33.53,33.54,68803.0,24.0924,24.1067,24.078,24.0852,68803.0
2017-08-25 13:40:00,33.54,33.54,33.53,33.53,48281.0,24.0852,24.0852,24.078,24.078,48281.0
2017-08-25 13:45:00,33.53,33.54,33.52,33.52,45091.0,24.078,24.0852,24.0708,24.0708,45091.0
2017-08-25 13:50:00,33.52,33.54,33.52,33.53,103938.0,24.0708,24.0852,24.0708,24.078,103938.0
2017-08-25 13:55:00,33.53,33.54,33.49,33.5,96069.0,24.078,24.0852,24.0493,24.0565,96069.0
2017-08-25 14:00:00,33.5,33.51,33.49,33.5,56614.0,24.0565,24.0636,24.0493,24.0565,56614.0
2017-08-25 14:05:00,33.5,33.51,33.48,33.48,81511.0,24.0565,24.0636,24.0421,24.0421,81511.0
2017-08-25 14:10:00,33.48,33.51,33.48,33.5,71277.0,24.0421,24.0636,24.0421,24.0565,71277.0
2017-08-25 14:15:00,33.51,33.51,33.49,33.5,35880.0,24.0636,24.0636,24.0493,24.0565,35880.0
2017-08-25 14:20:00,33.49,33.5,33.48,33.48,61646.0,24.0493,24.0565,24.0421,24.0421,61646.0
2017-08-25 14:25:00,33.48,33.5,33.47,33.5,39161.0,24.0421,24.0565,24.0349,24.0565,39161.0
2017-08-25 14:30:00,33.5,33.5,33.49,33.49,13861.0,24.0565,24.0565,24.0493,24.0493,13861.0
2017-08-25 14:35:00,33.5,33.5,33.49,33.49,47280.0,24.0565,24.0565,24.0493,24.0493,47280.0
2017-08-25 14:40:00,33.5,33.5,33.48,33.48,27744.0,24.0565,24.0565,24.0421,24.0421,27744.0
2017-08-25 14:45:00,33.48,33.5,33.48,33.5,62875.0,24.0421,24.0565,24.0421,24.0565,62875.0
2017-08-25 14:50:00,33.5,33.5,33.49,33.5,23186.0,24.0565,24.0565,24.0493,24.0565,23186.0
2017-08-25 14:55:00,33.5,33.5,33.49,33.5,27398.0,24.0565,24.0565,24.0493,24.0565,27398.0
2017-08-25 15:00:00,33.5,33.5,33.46,33.46,87400.0,24.0565,24.0565,24.0277,24.0277,87400.0
2017-08-25 15:05:00,33.47,33.48,33.45,33.48,81731.0,24.0349,24.0421,24.0206,24.0421,81731.0
2017-08-25 15:10:00,33.48,33.5,33.45,33.46,106812.0,24.0421,24.0565,24.0206,24.0277,106812.0
2017-08-25 15:15:00,33.45,33.46,33.44,33.45,90467.0,24.0206,24.0277,24.0134,24.0206,90467.0
2017-08-25 15:20:00,33.45,33.48,33.45,33.47,74070.0,24.0206,24.0421,24.0206,24.0349,74070.0
2017-08-25 15:25:00,33.47,33.48,33.47,33.48,36076.0,24.0349,24.0421,24.0349,24.0421,36076.0
2017-08-25 15:30:00,33.47,33.48,33.45,33.45,75988.0,24.0349,24.0421,24.0206,24.0206,75988.0
2017-08-25 15:35:00,33.45,33.46,33.43,33.44,110189.0,24.0206,24.0277,24.0062,24.0134,110189.0
2017-08-25 15:40:00,33.43,33.47,33.43,33.45,140040.0,24.0062,24.0349,24.0062,24.0206,140040.0
2017-08-25 15:45:00,33.45,33.45,33.43,33.45,191832.0,24.0206,24.0206,24.0062,24.0206,191832.0
2017-08-25 15:50:00,33.45,33.45,33.43,33.44,267328.0,24.0206,24.0206,24.0062,24.0134,267328.0
2017-08-25 15:55:00,33.44,33.45,33.39,33.41,1372532.0,24.0134,24.0206,23.9775,23.9918,1372532.0
2017-08-28 09:30:00,33.5,33.61,33.48,33.6,307815.0,24.0565,24.1355,24.0421,24.1283,307815.0
2017-08-28 09:35:00,33.6,33.62,33.54,33.56,309382.0,24.1283,24.1426,24.0852,24.0996,309382.0
2017-08-28 09:40:00,33.56,33.61,33.56,33.59,133177.0,24.0996,24.1355,24.0996,24.1211,133177.0
2017-08-28 09:45:00,33.58,33.62,33.55,33.6,298967.0,24.1139,24.1426,24.0924,24.1283,298967.0
2017-08-28 09:50:00,33.61,33.62,33.54,33.56,111148.0,24.1355,24.1426,24.0852,24.0996,111148.0
2017-08-28 09:55:00,33.57,33.59,33.56,33.57,94946.0,24.1067,24.1211,24.0996,24.1067,94946.0
2017-08-28 10:00:00,33.57,33.57,33.49,33.52,152109.0,24.1067,24.1067,24.0493,24.0708,152109.0
2017-08-28 10:05:00,33.52,33.59,33.51,33.58,246370.0,24.0708,24.1211,24.0636,24.1139,246370.0
2017-08-28 10:10:00,33.57,33.58,33.55,33.55,68756.0,24.1067,24.1139,24.0924,24.0924,68756.0
2017-08-28 10:15:00,33.55,33.58,33.54,33.55,60527.0,24.0924,24.1139,24.0852,24.0924,60527.0
2017-08-28 10:20:00,33.55,33.57,33.54,33.57,60505.0,24.0924,24.1067,24.0852,24.1067,60505.0
2017-08-28 10:25:00,33.57,33.57,33.51,33.52,85890.0,24.1067,24.1067,24.0636,24.0708,85890.0
2017-08-28 10:30:00,33.52,33.53,33.5,33.51,105223.0,24.0708,24.078,24.0565,24.0636,105223.0
2017-08-28 10:35:00,33.51,33.52,33.48,33.49,106687.0,24.0636,24.0708,24.0421,24.0493,106687.0
2017-08-28 10:40:00,33.5,33.5,33.46,33.48,87925.0,24.0565,24.0565,24.0277,24.0421,87925.0
2017-08-28 10:45:00,33.49,33.51,33.48,33.5,99520.0,24.0493,24.0636,24.0421,24.0565,99520.0
2017-08-28 10:50:00,33.51,33.51,33.5,33.51,68051.0,24.0636,24.0636,24.0565,24.0636,68051.0
2017-08-28 10:55:00,33.51,33.53,33.49,33.53,100513.0,24.0636,24.078,24.0493,24.078,100513.0
2017-08-28 11:00:00,33.53,33.54,33.51,33.53,81113.0,24.078,24.0852,24.0636,24.078,81113.0
2017-08-28 11:05:00,33.52,33.53,33.49,33.51,85816.0,24.0708,24.078,24.0493,24.0636,85816.0
2017-08-28 11:10:00,33.51,33.52,33.49,33.51,81030.0,24.0636,24.0708,24.0493,24.0636,81030.0
2017-08-28 11:15:00,33.51,33.51,33.48,33.48,61047.0,24.0636,24.0636,24.0421,24.0421,61047.0
2017-08-28 11:20:00,33.48,33.5,33.48,33.48,147293.0,24.0421,24.0565,24.0421,24.0421,147293.0
2017-08-28 11:25:00,33.49,33.51,33.48,33.5,151433.0,24.0493,24.0636,24.0421,24.0565,151433.0
2017-08-28 11:30:00,33.5,33.51,33.44,33.45,113238.0,24.0565,24.0636,24.0134,24.0206,113238.0
2017-08-28 11:35:00,33.44,33.45,33.44,33.45,81837.0,24.0134,24.0206,24.0134,24.0206,81837.0
2017-08-28 11:40:00,33.45,33.46,33.44,33.45,95313.0,24.0206,24.0277,24.0134,24.0206,95313.0
2017-08-28 11:45:00,33.45,33.45,33.44,33.45,28793.0,24.0206,24.0206,24.0134,24.0206,28793.0
2017-08-28 11:50:00,33.45,33.46,33.44,33.45,89845.0,24.0206,24.0277,24.0134,24.0206,89845.0
2017-08-28 11:55:00,33.45,33.52,33.44,33.52,289829.0,24.0206,24.0708,24.0134,24.0708,289829.0
2017-08-28 12:00:00,33.51,33.51,33.48,33.49,111982.0,24.0636,24.0636,24.0421,24.0493,111982.0
2017-08-28 12:05:00,33.49,33.51,33.48,33.51,217489.0,24.0493,24.0636,24.0421,24.0636,217489.0
2017-08-28 12:10:00,33.51,33.54,33.5,33.52,67725.0,24.0636,24.0852,24.0565,24.0708,67725.0
2017-08-28 12:15:00,33.52,33.53,33.51,33.51,40247.0,24.0708,24.078,24.0636,24.0636,40247.0
2017-08-28 12:20:00,33.52,33.52,33.46,33.47,77104.0,24.0708,24.0708,24.0277,24.0349,77104.0
2017-08-28 12:25:00,33.47,33.48,33.46,33.47,69674.0,24.0349,24.0421,24.0277,24.0349,69674.0
2017-08-28 12:30:00,33.47,33.49,33.46,33.47,70633.0,24.0349,24.0493,24.0277,24.0349,70633.0
2017-08-28 12:35:00,33.48,33.48,33.47,33.48,18675.0,24.0421,24.0421,24.0349,24.0421,18675.0
2017-08-28 12:40:00,33.48,33.48,33.45,33.45,60188.0,24.0421,24.0421,24.0206,24.0206,60188.0
2017-08-28 12:45:00,33.46,33.47,33.44,33.46,56752.0,24.0277,24.0349,24.0134,24.0277,56752.0
2017-08-28 12:50:00,33.47,33.47,33.46,33.47,31080.0,24.0349,24.0349,24.0277,24.0349,31080.0
2017-08-28 12:55:00,33.47,33.48,33.46,33.47,109045.0,24.0349,24.0421,24.0277,24.0349,109045.0
2017-08-28 13:00:00,33.47,33.5,33.46,33.48,86246.0,24.0349,24.0565,24.0277,24.0421,86246.0
2017-08-28 13:05:00,33.48,33.49,33.47,33.48,51117.0,24.0421,24.0493,24.0349,24.0421,51117.0
2017-08-28 13:10:00,33.48,33.49,33.47,33.48,59334.0,24.0421,24.0493,24.0349,24.0421,59334.0
2017-08-28 13:15:00,33.48,33.49,33.47,33.48,48355.0,24.0421,24.0493,24.0349,24.0421,48355.0
2017-08-28 13:20:00,33.47,33.48,33.44,33.45,78425.0,24.0349,24.0421,24.0134,24.0206,78425.0
2017-08-28 13:25:00,33.45,33.46,33.43,33.44,100660.0,24.0206,24.0277,24.0062,24.0134,100660.0
2017-08-28 13:30:00,33.44,33.44,33.43,33.44,45183.0,24.0134,24.0134,24.0062,24.0134,45183.0
2017-08-28 13:35:00,33.43,33.44,33.41,33.43,132643.0,24.0062,24.0134,23.9918,24.0062,132643.0
2017-08-28 13:40:00,33.43,33.43,33.42,33.43,60351.0,24.0062,24.0062,23.999,24.0062,60351.0
2017-08-28 13:45:00,33.42,33.47,33.42,33.46,137033.0,23.999,24.0349,23.999,24.0277,137033.0
2017-08-28 13:50:00,33.47,33.47,33.44,33.45,54033.0,24.0349,24.0349,24.0134,24.0206,54033.0
2017-08-28 13:55:00,33.45,33.46,33.42,33.45,113059.0,24.0206,24.0277,23.999,24.0206,113059.0
2017-08-28 14:00:00,33.45,33.46,33.44,33.45,50728.0,24.0206,24.0277,24.0134,24.0206,50728.0
2017-08-28 14:05:00,33.44,33.48,33.44,33.45,138243.0,24.0134,24.0421,24.0134,24.0206,138243.0
2017-08-28 14:10:00,33.45,33.46,33.45,33.45,77765.0,24.0206,24.0277,24.0206,24.0206,77765.0
2017-08-28 14:15:00,33.45,33.46,33.44,33.44,49595.0,24.0206,24.0277,24.0134,24.0134,49595.0
2017-08-28 14:20:00,33.44,33.48,33.44,33.48,241378.0,24.0134,24.0421,24.0134,24.0421,241378.0
2017-08-28 14:25:00,33.48,33.49,33.47,33.48,176298.0,24.0421,24.0493,24.0349,24.0421,176298.0
2017-08-28 14:30:00,33.47,33.52,33.47,33.52,402880.0,24.0349,24.0708,24.0349,24.0708,402880.0
2017-08-28 14:35:00,33.52,33.52,33.5,33.51,76340.0,24.0708,24.0708,24.0565,24.0636,76340.0
2017-08-28 14:40:00,33.5,33.52,33.49,33.5,114187.0,24.0565,24.0708,24.0493,24.0565,114187.0
2017-08-28 14:45:00,33.5,33.51,33.49,33.51,100912.0,24.0565,24.0636,24.0493,24.0636,100912.0
2017-08-28 14:50:00,33.51,33.51,33.49,33.5,81336.0,24.0636,24.0636,24.0493,24.0565,81336.0
2017-08-28 14:55:00,33.49,33.5,33.48,33.48,53569.0,24.0493,24.0565,24.0421,24.0421,53569.0
2017-08-28 15:00:00,33.48,33.5,33.48,33.5,32668.0,24.0421,24.0565,24.0421,24.0565,32668.0
2017-08-28 15:05:00,33.49,33.51,33.49,33.51,49906.0,24.0493,24.0636,24.0493,24.0636,49906.0
2017-08-28 15:10:00,33.51,33.51,33.49,33.49,101777.0,24.0636,24.0636,24.0493,24.0493,101777.0
2017-08-28 15:15:00,33.5,33.5,33.49,33.5,34639.0,24.0565,24.0565,24.0493,24.0565,34639.0
2017-08-28 15:20:00,33.5,33.5,33.49,33.49,43121.0,24.0565,24.0565,24.0493,24.0493,43121.0
2017-08-28 15:25:00,33.49,33.5,33.47,33.47,105892.0,24.0493,24.0565,24.0349,24.0349,105892.0
2017-08-28 15:30:00,33.48,33.49,33.44,33.45,235770.0,24.0421,24.0493,24.0134,24.0206,235770.0
2017-08-28 15:35:00,33.45,33.46,33.44,33.45,189577.0,24.0206,24.0277,24.0134,24.0206,189577.0
2017-08-28 15:40:00,33.45,33.5,33.45,33.5,221306.0,24.0206,24.0565,24.0206,24.0565,221306.0
2017-08-28 15:45:00,33.49,33.5,33.49,33.5,101401.0,24.0493,24.0565,24.0493,24.0565,101401.0
2017-08-28 15:50:00,33.49,33.5,33.49,33.49,132653.0,24.0493,24.0565,24.0493,24.0493,132653.0
2017-08-28 15:55:00,33.49,33.5,33.46,33.47,691548.0,24.0493,24.0565,24.0277,24.0349,691548.0
2017-08-29 09:30:00,33.43,33.54,33.4,33.5,573659.0,24.0062,24.0852,23.9847,24.0565,573659.0
2017-08-29 09:35:00,33.5,33.5,33.41,33.43,306396.0,24.0565,24.0565,23.9918,24.0062,306396.0
2017-08-29 09:40:00,33.44,33.5,33.44,33.48,118372.0,24.0134,24.0565,24.0134,24.0421,118372.0
2017-08-29 09:45:00,33.48,33.53,33.47,33.48,265781.0,24.0421,24.078,24.0349,24.0421,265781.0
2017-08-29 09:50:00,33.48,33.51,33.45,33.48,215143.0,24.0421,24.0636,24.0206,24.0421,215143.0
2017-08-29 09:55:00,33.47,33.49,33.33,33.35,278183.0,24.0349,24.0493,23.9344,23.9488,278183.0
2017-08-29 10:00:00,33.35,33.36,33.24,33.27,426971.0,23.9488,23.9559,23.8698,23.8913,426971.0
2017-08-29 10:05:00,33.27,33.31,33.26,33.3,406119.0,23.8913,23.92,23.8841,23.9128,406119.0
2017-08-29 10:10:00,33.3,33.4,33.25,33.39,133494.0,23.9128,23.9847,23.8769,23.9775,133494.0
2017-08-29 10:15:00,33.39,33.41,33.36,33.39,72687.0,23.9775,23.9918,23.9559,23.9775,72687.0
2017-08-29 10:20:00,33.39,33.41,33.37,33.39,108865.0,23.9775,23.9918,23.9631,23.9775,108865.0
2017-08-29 10:25:00,33.38,33.42,33.38,33.41,74306.0,23.9703,23.999,23.9703,23.9918,74306.0
2017-08-29 10:30:00,33.41,33.43,33.38,33.4,135508.0,23.9918,24.0062,23.9703,23.9847,135508.0
2017-08-29 10:35:00,33.39,33.4,33.36,33.37,95835.0,23.9775,23.9847,23.9559,23.9631,95835.0
2017-08-29 10:40:00,33.37,33.4,33.35,33.4,208708.0,23.9631,23.9847,23.9488,23.9847,208708.0
2017-08-29 10:45:00,33.4,33.42,33.39,33.4,121397.0,23.9847,23.999,23.9775,23.9847,121397.0
2017-08-29 10:50:00,33.4,33.4,33.39,33.4,96922.0,23.9847,23.9847,23.9775,23.9847,96922.0
2017-08-29 10:55:00,33.4,33.41,33.38,33.41,163754.0,23.9847,23.9918,23.9703,23.9918,163754.0
2017-08-29 11:00:00,33.4,33.41,33.38,33.41,173324.0,23.9847,23.9918,23.9703,23.9918,173324.0
2017-08-29 11:05:00,33.4,33.46,33.4,33.42,126640.0,23.9847,24.0277,23.9847,23.999,126640.0
2017-08-29 11:10:00,33.43,33.45,33.42,33.44,125696.0,24.0062,24.0206,23.999,24.0134,125696.0
2017-08-29 11:15:00,33.44,33.45,33.43,33.44,53634.0,24.0134,24.0206,24.0062,24.0134,53634.0
2017-08-29 11:20:00,33.44,33.44,33.4,33.41,129456.0,24.0134,24.0134,23.9847,23.9918,129456.0
2017-08-29 11:25:00,33.42,33.44,33.41,33.44,91358.0,23.999,24.0134,23.9918,24.0134,91358.0
2017-08-29 11:30:00,33.44,33.44,33.41,33.43,301316.0,24.0134,24.0134,23.9918,24.0062,301316.0
2017-08-29 11:35:00,33.43,33.44,33.42,33.44,60654.0,24.0062,24.0134,23.999,24.0134,60654.0
2017-08-29 11:40:00,33.44,33.49,33.43,33.48,75576.0,24.0134,24.0493,24.0062,24.0421,75576.0
2017-08-29 11:45:00,33.48,33.51,33.45,33.49,220130.0,24.0421,24.0636,24.0206,24.0493,220130.0
2017-08-29 11:50:00,33.49,33.5,33.48,33.5,61654.0,24.0493,24.0565,24.0421,24.0565,61654.0
2017-08-29 11:55:00,33.5,33.51,33.47,33.48,111468.0,24.0565,24.0636,24.0349,24.0421,111468.0
2017-08-29 12:00:00,33.47,33.49,33.46,33.49,60650.0,24.0349,24.0493,24.0277,24.0493,60650.0
2017-08-29 12:05:00,33.49,33.49,33.46,33.48,114880.0,24.0493,24.0493,24.0277,24.0421,114880.0
2017-08-29 12:10:00,33.47,33.49,33.47,33.48,41720.0,24.0349,24.0493,24.0349,24.0421,41720.0
2017-08-29 12:15:00,33.48,33.49,33.47,33.48,49115.0,24.0421,24.0493,24.0349,24.0421,49115.0
2017-08-29 12:20:00,33.49,33.52,33.48,33.51,65313.0,24.0493,24.0708,24.0421,24.0636,65313.0
2017-08-29 12:25:00,33.5,33.52,33.49,33.51,63158.0,24.0565,24.0708,24.0493,24.0636,63158.0
2017-08-29 12:30:00,33.51,33.51,33.49,33.5,205000.0,24.0636,24.0636,24.0493,24.0565,205000.0
2017-08-29 12:35:00,33.5,33.51,33.49,33.49,67637.0,24.0565,24.0636,24.0493,24.0493,67637.0
2017-08-29 12:40:00,33.49,33.5,33.47,33.48,48158.0,24.0493,24.0565,24.0349,24.0421,48158.0
2017-08-29 12:45:00,33.47,33.5,33.47,33.49,45549.0,24.0349,24.0565,24.0349,24.0493,45549.0
2017-08-29 12:50:00,33.5,33.5,33.46,33.48,67480.0,24.0565,24.0565,24.0277,24.0421,67480.0
2017-08-29 12:55:00,33.48,33.48,33.47,33.48,38688.0,24.0421,24.0421,24.0349,24.0421,38688.0
2017-08-29 13:00:00,33.48,33.48,33.45,33.45,74552.0,24.0421,24.0421,24.0206,24.0206,74552.0
2017-08-29 13:05:00,33.45,33.47,33.45,33.46,60358.0,24.0206,24.0349,24.0206,24.0277,60358.0
2017-08-29 13:10:00,33.46,33.46,33.43,33.44,46281.0,24.0277,24.0277,24.0062,24.0134,46281.0
2017-08-29 13:15:00,33.44,33.46,33.43,33.45,43562.0,24.0134,24.0277,24.0062,24.0206,43562.0
2017-08-29 13:20:00,33.45,33.46,33.43,33.44,53574.0,24.0206,24.0277,24.0062,24.0134,53574.0
2017-08-29 13:25:00,33.43,33.47,33.43,33.45,97066.0,24.0062,24.0349,24.0062,24.0206,97066.0
2017-08-29 13:30:00,33.45,33.48,33.44,33.46,58013.0,24.0206,24.0421,24.0134,24.0277,58013.0
2017-08-29 13:35:00,33.45,33.48,33.45,33.48,60048.0,24.0206,24.0421,24.0206,24.0421,60048.0
2017-08-29 13:40:00,33.48,33.48,33.47,33.48,20068.0,24.0421,24.0421,24.0349,24.0421,20068.0
2017-08-29 13:45:00,33.48,33.48,33.45,33.45,62156.0,24.0421,24.0421,24.0206,24.0206,62156.0
2017-08-29 13:50:00,33.45,33.46,33.43,33.45,100487.0,24.0206,24.0277,24.0062,24.0206,100487.0
2017-08-29 13:55:00,33.45,33.49,33.44,33.49,80255.0,24.0206,24.0493,24.0134,24.0493,80255.0
2017-08-29 14:00:00,33.49,33.5,33.45,33.46,103843.0,24.0493,24.0565,24.0206,24.0277,103843.0
2017-08-29 14:05:00,33.46,33.49,33.46,33.46,79278.0,24.0277,24.0493,24.0277,24.0277,79278.0
2017-08-29 14:10:00,33.47,33.47,33.45,33.47,71456.0,24.0349,24.0349,24.0206,24.0349,71456.0
2017-08-29 14:15:00,33.47,33.47,33.43,33.44,129598.0,24.0349,24.0349,24.0062,24.0134,129598.0
2017-08-29 14:20:00,33.43,33.47,33.43,33.47,100593.0,24.0062,24.0349,24.0062,24.0349,100593.0
2017-08-29 14:25:00,33.47,33.47,33.45,33.46,57440.0,24.0349,24.0349,24.0206,24.0277,57440.0
2017-08-29 14:30:00,33.45,33.46,33.45,33.46,51347.0,24.0206,24.0277,24.0206,24.0277,51347.0
2017-08-29 14:35:00,33.45,33.46,33.44,33.45,73514.0,24.0206,24.0277,24.0134,24.0206,73514.0
2017-08-29 14:40:00,33.45,33.48,33.44,33.48,140752.0,24.0206,24.0421,24.0134,24.0421,140752.0
2017-08-29 14:45:00,33.48,33.48,33.46,33.47,78987.0,24.0421,24.0421,24.0277,24.0349,78987.0
2017-08-29 14:50:00,33.47,33.48,33.45,33.46,144752.0,24.0349,24.0421,24.0206,24.0277,144752.0
2017-08-29 14:55:00,33.46,33.46,33.45,33.45,80529.0,24.0277,24.0277,24.0206,24.0206,80529.0
2017-08-29 15:00:00,33.46,33.47,33.45,33.47,142602.0,24.0277,24.0349,24.0206,24.0349,142602.0
2017-08-29 15:05:00,33.47,33.47,33.42,33.44,318234.0,24.0349,24.0349,23.999,24.0134,318234.0
2017-08-29 15:10:00,33.44,33.49,33.44,33.48,63618.0,24.0134,24.0493,24.0134,24.0421,63618.0
2017-08-29 15:15:00,33.49,33.51,33.48,33.51,53836.0,24.0493,24.0636,24.0421,24.0636,53836.0
2017-08-29 15:20:00,33.51,33.54,33.5,33.54,102734.0,24.0636,24.0852,24.0565,24.0852,102734.0
2017-08-29 15:25:00,33.54,33.54,33.53,33.54,71700.0,24.0852,24.0852,24.078,24.0852,71700.0
2017-08-29 15:30:00,33.54,33.55,33.51,33.52,137649.0,24.0852,24.0924,24.0636,24.0708,137649.0
2017-08-29 15:35:00,33.52,33.53,33.49,33.5,103824.0,24.0708,24.078,24.0493,24.0565,103824.0
2017-08-29 15:40:00,33.5,33.51,33.49,33.5,173134.0,24.0565,24.0636,24.0493,24.0565,173134.0
2017-08-29 15:45:00,33.5,33.5,33.45,33.47,329660.0,24.0565,24.0565,24.0206,24.0349,329660.0
2017-08-29 15:50:00,33.47,33.47,33.43,33.45,566697.0,24.0349,24.0349,24.0062,24.0206,566697.0
2017-08-29 15:55:00,33.45,33.5,33.45,33.49,610219.0,24.0206,24.0565,24.0206,24.0493,610219.0
2017-08-30 09:30:00,33.48,33.48,33.41,33.43,300632.0,24.0421,24.0421,23.9918,24.0062,300632.0
2017-08-30 09:35:00,33.43,33.45,33.41,33.43,135567.0,24.0062,24.0206,23.9918,24.0062,135567.0
2017-08-30 09:40:00,33.44,33.44,33.35,33.35,175882.0,24.0134,24.0134,23.9488,23.9488,175882.0
2017-08-30 09:45:00,33.35,33.37,33.31,33.34,253178.0,23.9488,23.9631,23.92,23.9416,253178.0
2017-08-30 09:50:00,33.34,33.37,33.33,33.36,115977.0,23.9416,23.9631,23.9344,23.9559,115977.0
2017-08-30 09:55:00,33.35,33.37,33.34,33.35,155454.0,23.9488,23.9631,23.9416,23.9488,155454.0
2017-08-30 10:00:00,33.36,33.37,33.34,33.36,94700.0,23.9559,23.9631,23.9416,23.9559,94700.0
2017-08-30 10:05:00,33.35,33.4,33.34,33.39,79046.0,23.9488,23.9847,23.9416,23.9775,79046.0
2017-08-30 10:10:00,33.39,33.4,33.37,33.39,61355.0,23.9775,23.9847,23.9631,23.9775,61355.0
2017-08-30 10:15:00,33.39,33.4,33.37,33.37,66161.0,23.9775,23.9847,23.9631,23.9631,66161.0
2017-08-30 10:20:00,33.38,33.4,33.38,33.4,80666.0,23.9703,23.9847,23.9703,23.9847,80666.0
2017-08-30 10:25:00,33.39,33.4,33.37,33.37,145962.0,23.9775,23.9847,23.9631,23.9631,145962.0
2017-08-30 10:30:00,33.37,33.37,33.35,33.36,59050.0,23.9631,23.9631,23.9488,23.9559,59050.0
2017-08-30 10:35:00,33.36,33.38,33.35,33.36,133981.0,23.9559,23.9703,23.9488,23.9559,133981.0
2017-08-30 10:40:00,33.36,33.38,33.34,33.38,147849.0,23.9559,23.9703,23.9416,23.9703,147849.0
2017-08-30 10:45:00,33.38,33.43,33.37,33.42,93225.0,23.9703,24.0062,23.9631,23.999,93225.0
2017-08-30 10:50:00,33.41,33.43,33.4,33.43,106817.0,23.9918,24.0062,23.9847,24.0062,106817.0
2017-08-30 10:55:00,33.43,33.43,33.42,33.43,72271.0,24.0062,24.0062,23.999,24.0062,72271.0
2017-08-30 11:00:00,33.43,33.43,33.41,33.43,140371.0,24.0062,24.0062,23.9918,24.0062,140371.0
2017-08-30 11:05:00,33.43,33.44,33.42,33.42,161550.0,24.0062,24.0134,23.999,23.999,161550.0
2017-08-30 11:10:00,33.43,33.43,33.41,33.41,90014.0,24.0062,24.0062,23.9918,23.9918,90014.0
2017-08-30 11:15:00,33.41,33.44,33.41,33.41,132863.0,23.9918,24.0134,23.9918,23.9918,132863.0
2017-08-30 11:20:00,33.41,33.42,33.4,33.41,157357.0,23.9918,23.999,23.9847,23.9918,157357.0
2017-08-30 11:25:00,33.4,33.41,33.36,33.37,196327.0,23.9847,23.9918,23.9559,23.9631,196327.0
2017-08-30 11:30:00,33.37,33.39,33.34,33.35,141003.0,23.9631,23.9775,23.9416,23.9488,141003.0
2017-08-30 11:35:00,33.35,33.39,33.35,33.38,109731.0,23.9488,23.9775,23.9488,23.9703,109731.0
2017-08-30 11:40:00,33.38,33.39,33.32,33.34,115905.0,23.9703,23.9775,23.9272,23.9416,115905.0
2017-08-30 11:45:00,33.33,33.34,33.3,33.3,89399.0,23.9344,23.9416,23.9128,23.9128,89399.0
2017-08-30 11:50:00,33.3,33.32,33.27,33.29,127329.0,23.9128,23.9272,23.8913,23.9057,127329.0
2017-08-30 11:55:00,33.29,33.31,33.28,33.3,100271.0,23.9057,23.92,23.8985,23.9128,100271.0
2017-08-30 12:00:00,33.3,33.3,33.27,33.3,92020.0,23.9128,23.9128,23.8913,23.9128,92020.0
2017-08-30 12:05:00,33.29,33.3,33.27,33.27,69198.0,23.9057,23.9128,23.8913,23.8913,69198.0
2017-08-30 12:10:00,33.28,33.32,33.27,33.32,71649.0,23.8985,23.9272,23.8913,23.9272,71649.0
2017-08-30 12:15:00,33.32,33.32,33.27,33.28,116488.0,23.9272,23.9272,23.8913,23.8985,116488.0
2017-08-30 12:20:00,33.28,33.29,33.27,33.28,80333.0,23.8985,23.9057,23.8913,23.8985,80333.0
2017-08-30 12:25:00,33.27,33.28,33.25,33.27,58738.0,23.8913,23.8985,23.8769,23.8913,58738.0
2017-08-30 12:30:00,33.27,33.28,33.26,33.28,29395.0,23.8913,23.8985,23.8841,23.8985,29395.0
2017-08-30 12:35:00,33.28,33.29,33.27,33.29,49806.0,23.8985,23.9057,23.8913,23.9057,49806.0
2017-08-30 12:40:00,33.29,33.29,33.27,33.29,91033.0,23.9057,23.9057,23.8913,23.9057,91033.0
2017-08-30 12:45:00,33.28,33.32,33.28,33.32,71172.0,23.8985,23.9272,23.8985,23.9272,71172.0
2017-08-30 12:50:00,33.32,33.33,33.31,33.33,63928.0,23.9272,23.9344,23.92,23.9344,63928.0
2017-08-30 12:55:00,33.33,33.36,33.32,33.36,46768.0,23.9344,23.9559,23.9272,23.9559,46768.0
2017-08-30 13:00:00,33.36,33.37,33.35,33.36,55633.0,23.9559,23.9631,23.9488,23.9559,55633.0
2017-08-30 13:05:00,33.35,33.36,33.35,33.36,37656.0,23.9488,23.9559,23.9488,23.9559,37656.0
2017-08-30 13:10:00,33.36,33.37,33.35,33.36,67998.0,23.9559,23.9631,23.9488,23.9559,67998.0
2017-08-30 13:15:00,33.37,33.37,33.34,33.35,37260.0,23.9631,23.9631,23.9416,23.9488,37260.0
2017-08-30 13:20:00,33.34,33.36,33.34,33.36,47501.0,23.9416,23.9559,23.9416,23.9559,47501.0
2017-08-30 13:25:00,33.36,33.39,33.35,33.38,64490.0,23.9559,23.9775,23.9488,23.9703,64490.0
2017-08-30 13:30:00,33.38,33.41,33.37,33.38,59419.0,23.9703,23.9918,23.9631,23.9703,59419.0
2017-08-30 13:35:00,33.39,33.42,33.38,33.41,115887.0,23.9775,23.999,23.9703,23.9918,115887.0
2017-08-30 13:40:00,33.41,33.43,33.4,33.43,96606.0,23.9918,24.0062,23.9847,24.0062,96606.0
2017-08-30 13:45:00,33.43,33.44,33.42,33.44,72235.0,24.0062,24.0134,23.999,24.0134,72235.0
2017-08-30 13:50:00,33.44,33.45,33.42,33.44,85015.0,24.0134,24.0206,23.999,24.0134,85015.0
2017-08-30 13:55:00,33.44,33.44,33.42,33.43,113247.0,24.0134,24.0134,23.999,24.0062,113247.0
2017-08-30 14:00:00,33.43,33.44,33.42,33.44,75201.0,24.0062,24.0134,23.999,24.0134,75201.0
2017-08-30 14:05:00,33.44,33.47,33.43,33.44,107045.0,24.0134,24.0349,24.0062,24.0134,107045.0
2017-08-30 14:10:00,33.44,33.45,33.43,33.45,32236.0,24.0134,24.0206,24.0062,24.0206,32236.0
2017-08-30 14:15:00,33.45,33.45,33.44,33.45,57152.0,24.0206,24.0206,24.0134,24.0206,57152.0
2017-08-30 14:20:00,33.45,33.47,33.44,33.46,105621.0,24.0206,24.0349,24.0134,24.0277,105621.0
2017-08-30 14:25:00,33.46,33.48,33.46,33.48,87191.0,24.0277,24.0421,24.0277,24.0421,87191.0
2017-08-30 14:30:00,33.48,33.48,33.45,33.45,56443.0,24.0421,24.0421,24.0206,24.0206,56443.0
2017-08-30 14:35:00,33.45,33.47,33.44,33.47,92087.0,24.0206,24.0349,24.0134,24.0349,92087.0
2017-08-30 14:40:00,33.47,33.48,33.43,33.43,80057.0,24.0349,24.0421,24.0062,24.0062,80057.0
2017-08-30 14:45:00,33.43,33.44,33.41,33.44,140157.0,24.0062,24.0134,23.9918,24.0134,140157.0
2017-08-30 14:50:00,33.43,33.44,33.43,33.44,47008.0,24.0062,24.0134,24.0062,24.0134,47008.0
2017-08-30 14:55:00,33.44,33.45,33.42,33.42,81076.0,24.0134,24.0206,23.999,23.999,81076.0
2017-08-30 15:00:00,33.42,33.43,33.38,33.4,95837.0,23.999,24.0062,23.9703,23.9847,95837.0
2017-08-30 15:05:00,33.39,33.41,33.38,33.4,68079.0,23.9775,23.9918,23.9703,23.9847,68079.0
2017-08-30 15:10:00,33.39,33.4,33.37,33.39,118578.0,23.9775,23.9847,23.9631,23.9775,118578.0
2017-08-30 15:15:00,33.38,33.41,33.38,33.41,112526.0,23.9703,23.9918,23.9703,23.9918,112526.0
2017-08-30 15:20:00,33.41,33.42,33.4,33.42,58322.0,23.9918,23.999,23.9847,23.999,58322.0
2017-08-30 15:25:00,33.41,33.42,33.4,33.41,95195.0,23.9918,23.999,23.9847,23.9918,95195.0
2017-08-30 15:30:00,33.41,33.45,33.4,33.44,163894.0,23.9918,24.0206,23.9847,24.0134,163894.0
2017-08-30 15:35:00,33.44,33.44,33.38,33.38,213706.0,24.0134,24.0134,23.9703,23.9703,213706.0
2017-08-30 15:40:00,33.38,33.39,33.34,33.39,264212.0,23.9703,23.9775,23.9416,23.9775,264212.0
2017-08-30 15:45:00,33.39,33.42,33.38,33.42,177606.0,23.9775,23.999,23.9703,23.999,177606.0
2017-08-30 15:50:00,33.41,33.43,33.4,33.43,293936.0,23.9918,24.0062,23.9847,24.0062,293936.0
2017-08-30 15:55:00,33.43,33.46,33.42,33.45,1164687.0,24.0062,24.0277,23.999,24.0206,1164687.0
2017-08-31 09:30:00,33.5,33.63,33.48,33.59,641244.0,24.0565,24.1498,24.0421,24.1211,641244.0
2017-08-31 09:35:00,33.6,33.77,33.59,33.67,398648.0,24.1283,24.2504,24.1211,24.1785,398648.0
2017-08-31 09:40:00,33.67,33.69,33.61,33.64,200648.0,24.1785,24.1929,24.1355,24.157,200648.0
2017-08-31 09:45:00,33.64,33.66,33.6,33.65,128735.0,24.157,24.1714,24.1283,24.1642,128735.0
2017-08-31 09:50:00,33.65,33.74,33.64,33.74,297327.0,24.1642,24.2288,24.157,24.2288,297327.0
2017-08-31 09:55:00,33.73,33.81,33.72,33.8,323443.0,24.2216,24.2791,24.2144,24.2719,323443.0
2017-08-31 10:00:00,33.81,33.84,33.78,33.83,374326.0,24.2791,24.3006,24.2575,24.2934,374326.0
2017-08-31 10:05:00,33.84,33.9,33.83,33.9,236978.0,24.3006,24.3437,24.2934,24.3437,236978.0
2017-08-31 10:10:00,33.89,33.93,33.88,33.93,197605.0,24.3365,24.3653,24.3293,24.3653,197605.0
2017-08-31 10:15:00,33.92,33.95,33.9,33.94,294124.0,24.3581,24.3796,24.3437,24.3724,294124.0
2017-08-31 10:20:00,33.93,33.94,33.89,33.92,375596.0,24.3653,24.3724,24.3365,24.3581,375596.0
2017-08-31 10:25:00,33.93,33.99,33.92,33.97,270983.0,24.3653,24.4083,24.3581,24.394,270983.0
2017-08-31 10:30:00,33.98,33.98,33.95,33.96,258493.0,24.4012,24.4012,24.3796,24.3868,258493.0
2017-08-31 10:35:00,33.95,33.96,33.91,33.91,386767.0,24.3796,24.3868,24.3509,24.3509,386767.0
2017-08-31 10:40:00,33.91,33.92,33.86,33.9,211723.0,24.3509,24.3581,24.315,24.3437,211723.0
2017-08-31 10:45:00,33.9,33.92,33.87,33.91,155649.0,24.3437,24.3581,24.3222,24.3509,155649.0
2017-08-31 10:50:00,33.91,33.92,33.86,33.9,152576.0,24.3509,24.3581,24.315,24.3437,152576.0
2017-08-31 10:55:00,33.9,33.91,33.88,33.9,105914.0,24.3437,24.3509,24.3293,24.3437,105914.0
2017-08-31 11:00:00,33.9,33.91,33.87,33.91,110634.0,24.3437,24.3509,24.3222,24.3509,110634.0
2017-08-31 11:05:00,33.9,33.92,33.9,33.91,75906.0,24.3437,24.3581,24.3437,24.3509,75906.0
2017-08-31 11:10:00,33.91,33.94,33.91,33.91,162433.0,24.3509,24.3724,24.3509,24.3509,162433.0
2017-08-31 11:15:00,33.91,33.92,33.88,33.88,137669.0,24.3509,24.3581,24.3293,24.3293,137669.0
2017-08-31 11:20:00,33.88,33.92,33.88,33.89,118369.0,24.3293,24.3581,24.3293,24.3365,118369.0
2017-08-31 11:25:00,33.88,33.9,33.84,33.84,96901.0,24.3293,24.3437,24.3006,24.3006,96901.0
2017-08-31 11:30:00,33.84,33.85,33.79,33.81,269143.0,24.3006,24.3078,24.2647,24.2791,269143.0
2017-08-31 11:35:00,33.81,33.84,33.8,33.8,108652.0,24.2791,24.3006,24.2719,24.2719,108652.0
2017-08-31 11:40:00,33.8,33.82,33.8,33.82,157056.0,24.2719,24.2863,24.2719,24.2863,157056.0
2017-08-31 11:45:00,33.82,33.86,33.81,33.85,78579.0,24.2863,24.315,24.2791,24.3078,78579.0
2017-08-31 11:50:00,33.86,33.91,33.85,33.9,317351.0,24.315,24.3509,24.3078,24.3437,317351.0
2017-08-31 11:55:00,33.9,33.91,33.88,33.9,218848.0,24.3437,24.3509,24.3293,24.3437,218848.0
2017-08-31 12:00:00,33.89,33.91,33.88,33.91,100667.0,24.3365,24.3509,24.3293,24.3509,100667.0
2017-08-31 12:05:00,33.91,33.94,33.9,33.92,137829.0,24.3509,24.3724,24.3437,24.3581,137829.0
2017-08-31 12:10:00,33.93,33.96,33.92,33.95,201156.0,24.3653,24.3868,24.3581,24.3796,201156.0
2017-08-31 12:15:00,33.95,33.96,33.92,33.92,142358.0,24.3796,24.3868,24.3581,24.3581,142358.0
2017-08-31 12:20:00,33.92,33.93,33.9,33.91,178355.0,24.3581,24.3653,24.3437,24.3509,178355.0
2017-08-31 12:25:00,33.92,33.93,33.91,33.93,87797.0,24.3581,24.3653,24.3509,24.3653,87797.0
2017-08-31 12:30:00,33.93,33.95,33.91,33.94,150326.0,24.3653,24.3796,24.3509,24.3724,150326.0
2017-08-31 12:35:00,33.94,33.97,33.93,33.97,121421.0,24.3724,24.394,24.3653,24.394,121421.0
2017-08-31 12:40:00,33.96,33.98,33.96,33.98,103967.0,24.3868,24.4012,24.3868,24.4012,103967.0
2017-08-31 12:45:00,33.97,33.98,33.95,33.95,146006.0,24.394,24.4012,24.3796,24.3796,146006.0
2017-08-31 12:50:00,33.95,33.99,33.95,33.98,135886.0,24.3796,24.4083,24.3796,24.4012,135886.0
2017-08-31 12:55:00,33.98,33.98,33.96,33.97,73222.0,24.4012,24.4012,24.3868,24.394,73222.0
2017-08-31 13:00:00,33.97,33.98,33.96,33.96,140822.0,24.394,24.4012,24.3868,24.3868,140822.0
2017-08-31 13:05:00,33.97,33.98,33.96,33.98,57886.0,24.394,24.4012,24.3868,24.4012,57886.0
2017-08-31 13:10:00,33.98,33.99,33.97,33.99,111222.0,24.4012,24.4083,24.394,24.4083,111222.0
2017-08-31 13:15:00,33.98,33.99,33.97,33.98,132609.0,24.4012,24.4083,24.394,24.4012,132609.0
2017-08-31 13:20:00,33.98,33.99,33.97,33.98,154145.0,24.4012,24.4083,24.394,24.4012,154145.0
2017-08-31 13:25:00,33.99,33.99,33.97,33.99,302067.0,24.4083,24.4083,24.394,24.4083,302067.0
2017-08-31 13:30:00,33.98,34.0,33.97,33.98,238452.0,24.4012,24.4155,24.394,24.4012,238452.0
2017-08-31 13:35:00,33.98,33.99,33.97,33.99,187243.0,24.4012,24.4083,24.394,24.4083,187243.0
2017-08-31 13:40:00,33.98,34.0,33.98,33.99,215895.0,24.4012,24.4155,24.4012,24.4083,215895.0
2017-08-31 13:45:00,33.99,34.0,33.98,33.98,239017.0,24.4083,24.4155,24.4012,24.4012,239017.0
2017-08-31 13:50:00,33.98,33.99,33.97,33.98,137204.0,24.4012,24.4083,24.394,24.4012,137204.0
2017-08-31 13:55:00,33.98,34.0,33.96,33.98,252445.0,24.4012,24.4155,24.3868,24.4012,252445.0
2017-08-31 14:00:00,33.98,33.99,33.98,33.98,89481.0,24.4012,24.4083,24.4012,24.4012,89481.0
2017-08-31 14:05:00,33.98,33.98,33.93,33.93,258316.0,24.4012,24.4012,24.3653,24.3653,258316.0
2017-08-31 14:10:00,33.93,33.96,33.93,33.96,101067.0,24.3653,24.3868,24.3653,24.3868,101067.0
2017-08-31 14:15:00,33.95,33.99,33.95,33.98,191930.0,24.3796,24.4083,24.3796,24.4012,191930.0
2017-08-31 14:20:00,33.98,33.98,33.95,33.97,167812.0,24.4012,24.4012,24.3796,24.394,167812.0
2017-08-31 14:25:00,33.97,33.97,33.94,33.94,107784.0,24.394,24.394,24.3724,24.3724,107784.0
2017-08-31 14:30:00,33.94,33.98,33.94,33.98,139549.0,24.3724,24.4012,24.3724,24.4012,139549.0
2017-08-31 14:35:00,33.98,33.98,33.96,33.98,193401.0,24.4012,24.4012,24.3868,24.4012,193401.0
2017-08-31 14:40:00,33.98,33.99,33.96,33.99,191195.0,24.4012,24.4083,24.3868,24.4083,191195.0
2017-08-31 14:45:00,33.99,34.0,33.98,34.0,143583.0,24.4083,24.4155,24.4012,24.4155,143583.0
2017-08-31 14:50:00,33.99,34.0,33.98,33.98,142327.0,24.4083,24.4155,24.4012,24.4012,142327.0
2017-08-31 14:55:00,33.98,33.99,33.96,33.96,134182.0,24.4012,24.4083,24.3868,24.3868,134182.0
2017-08-31 15:00:00,33.96,33.97,33.95,33.95,80314.0,24.3868,24.394,24.3796,24.3796,80314.0
2017-08-31 15:05:00,33.95,33.98,33.95,33.98,212255.0,24.3796,24.4012,24.3796,24.4012,212255.0
2017-08-31 15:10:00,33.98,33.98,33.97,33.98,77977.0,24.4012,24.4012,24.394,24.4012,77977.0
2017-08-31 15:15:00,33.98,33.99,33.96,33.98,217355.0,24.4012,24.4083,24.3868,24.4012,217355.0
2017-08-31 15:20:00,33.98,33.99,33.98,33.98,164704.0,24.4012,24.4083,24.4012,24.4012,164704.0
2017-08-31 15:25:00,33.98,34.0,33.98,34.0,265673.0,24.4012,24.4155,24.4012,24.4155,265673.0
2017-08-31 15:30:00,34.0,34.0,33.99,34.0,216044.0,24.4155,24.4155,24.4083,24.4155,216044.0
2017-08-31 15:35:00,34.0,34.02,33.99,34.01,1155006.0,24.4155,24.4299,24.4083,24.4227,1155006.0
2017-08-31 15:40:00,34.0,34.01,34.0,34.0,335271.0,24.4155,24.4227,24.4155,24.4155,335271.0
2017-08-31 15:45:00,34.0,34.0,33.95,33.97,606046.0,24.4155,24.4155,24.3796,24.394,606046.0
2017-08-31 15:50:00,33.97,33.97,33.93,33.97,949644.0,24.394,24.394,24.3653,24.394,949644.0
2017-08-31 15:55:00,33.97,33.98,33.91,33.92,2228919.0,24.394,24.4012,24.3509,24.3581,2228919.0
2017-09-01 09:30:00,33.94,33.99,33.9,33.93,768825.0,24.3724,24.4083,24.3437,24.3653,768825.0
2017-09-01 09:35:00,33.93,33.97,33.9,33.97,203826.0,24.3653,24.394,24.3437,24.394,203826.0
2017-09-01 09:40:00,33.96,33.97,33.85,33.86,920341.0,24.3868,24.394,24.3078,24.315,920341.0
2017-09-01 09:45:00,33.85,33.91,33.82,33.91,286207.0,24.3078,24.3509,24.2863,24.3509,286207.0
2017-09-01 09:50:00,33.9,33.93,33.88,33.9,305046.0,24.3437,24.3653,24.3293,24.3437,305046.0
2017-09-01 09:55:00,33.91,33.92,33.88,33.91,253205.0,24.3509,24.3581,24.3293,24.3509,253205.0
2017-09-01 10:00:00,33.91,33.92,33.88,33.91,415131.0,24.3509,24.3581,24.3293,24.3509,415131.0
2017-09-01 10:05:00,33.91,33.93,33.88,33.88,113370.0,24.3509,24.3653,24.3293,24.3293,113370.0
2017-09-01 10:10:00,33.88,33.89,33.86,33.88,156111.0,24.3293,24.3365,24.315,24.3293,156111.0
2017-09-01 10:15:00,33.88,33.89,33.85,33.85,139843.0,24.3293,24.3365,24.3078,24.3078,139843.0
2017-09-01 10:20:00,33.85,33.88,33.84,33.88,187554.0,24.3078,24.3293,24.3006,24.3293,187554.0
2017-09-01 10:25:00,33.88,33.89,33.85,33.85,159557.0,24.3293,24.3365,24.3078,24.3078,159557.0
2017-09-01 10:30:00,33.86,33.89,33.85,33.87,233730.0,24.315,24.3365,24.3078,24.3222,233730.0
2017-09-01 10:35:00,33.87,33.87,33.86,33.86,69213.0,24.3222,24.3222,24.315,24.315,69213.0
2017-09-01 10:40:00,33.87,33.89,33.84,33.84,296733.0,24.3222,24.3365,24.3006,24.3006,296733.0
2017-09-01 10:45:00,33.85,33.89,33.83,33.88,158663.0,24.3078,24.3365,24.2934,24.3293,158663.0
2017-09-01 10:50:00,33.88,33.89,33.85,33.89,216755.0,24.3293,24.3365,24.3078,24.3365,216755.0
2017-09-01 10:55:00,33.89,33.89,33.87,33.89,168130.0,24.3365,24.3365,24.3222,24.3365,168130.0
2017-09-01 11:00:00,33.88,33.91,33.87,33.87,167336.0,24.3293,24.3509,24.3222,24.3222,167336.0
2017-09-01 11:05:00,33.88,33.92,33.86,33.92,403091.0,24.3293,24.3581,24.315,24.3581,403091.0
2017-09-01 11:10:00,33.91,33.95,33.91,33.94,244191.0,24.3509,24.3796,24.3509,24.3724,244191.0
2017-09-01 11:15:00,33.94,33.94,33.92,33.93,107557.0,24.3724,24.3724,24.3581,24.3653,107557.0
2017-09-01 11:20:00,33.93,33.95,33.91,33.94,247096.0,24.3653,24.3796,24.3509,24.3724,247096.0
2017-09-01 11:25:00,33.94,33.94,33.9,33.93,94969.0,24.3724,24.3724,24.3437,24.3653,94969.0
2017-09-01 11:30:00,33.93,33.93,33.92,33.93,78033.0,24.3653,24.3653,24.3581,24.3653,78033.0
2017-09-01 11:35:00,33.93,33.98,33.92,33.98,571340.0,24.3653,24.4012,24.3581,24.4012,571340.0
2017-09-01 11:40:00,33.98,33.98,33.95,33.96,283908.0,24.4012,24.4012,24.3796,24.3868,283908.0
2017-09-01 11:45:00,33.96,33.97,33.95,33.96,67153.0,24.3868,24.394,24.3796,24.3868,67153.0
2017-09-01 11:50:00,33.97,33.98,33.95,33.95,98889.0,24.394,24.4012,24.3796,24.3796,98889.0
2017-09-01 11:55:00,33.95,33.96,33.93,33.93,116486.0,24.3796,24.3868,24.3653,24.3653,116486.0
2017-09-01 12:00:00,33.93,33.95,33.92,33.94,218286.0,24.3653,24.3796,24.3581,24.3724,218286.0
2017-09-01 12:05:00,33.95,34.0,33.94,34.0,595362.0,24.3796,24.4155,24.3724,24.4155,595362.0
2017-09-01 12:10:00,34.0,34.06,33.99,34.06,441715.0,24.4155,24.4586,24.4083,24.4586,441715.0
2017-09-01 12:15:00,34.06,34.06,34.05,34.05,161139.0,24.4586,24.4586,24.4514,24.4514,161139.0
2017-09-01 12:20:00,34.05,34.09,34.05,34.09,206449.0,24.4514,24.4801,24.4514,24.4801,206449.0
2017-09-01 12:25:00,34.09,34.1,34.07,34.09,126695.0,24.4801,24.4873,24.4658,24.4801,126695.0
2017-09-01 12:30:00,34.09,34.1,34.06,34.08,230841.0,24.4801,24.4873,24.4586,24.473,230841.0
2017-09-01 12:35:00,34.08,34.08,34.07,34.08,86847.0,24.473,24.473,24.4658,24.473,86847.0
2017-09-01 12:40:00,34.08,34.09,34.07,34.08,192694.0,24.473,24.4801,24.4658,24.473,192694.0
2017-09-01 12:45:00,34.08,34.08,34.07,34.08,68381.0,24.473,24.473,24.4658,24.473,68381.0
2017-09-01 12:50:00,34.08,34.09,34.07,34.09,151224.0,24.473,24.4801,24.4658,24.4801,151224.0
2017-09-01 12:55:00,34.09,34.1,34.08,34.09,146943.0,24.4801,24.4873,24.473,24.4801,146943.0
2017-09-01 13:00:00,34.1,34.12,34.09,34.12,226221.0,24.4873,24.5017,24.4801,24.5017,226221.0
2017-09-01 13:05:00,34.12,34.12,34.11,34.12,83246.0,24.5017,24.5017,24.4945,24.5017,83246.0
2017-09-01 13:10:00,34.12,34.13,34.11,34.13,136542.0,24.5017,24.5089,24.4945,24.5089,136542.0
2017-09-01 13:15:00,34.13,34.13,34.12,34.13,143980.0,24.5089,24.5089,24.5017,24.5089,143980.0
2017-09-01 13:20:00,34.13,34.13,34.1,34.11,248318.0,24.5089,24.5089,24.4873,24.4945,248318.0
2017-09-01 13:25:00,34.1,34.11,34.07,34.08,284020.0,24.4873,24.4945,24.4658,24.473,284020.0
2017-09-01 13:30:00,34.09,34.1,34.08,34.09,203357.0,24.4801,24.4873,24.473,24.4801,203357.0
2017-09-01 13:35:00,34.09,34.1,34.08,34.09,154505.0,24.4801,24.4873,24.473,24.4801,154505.0
2017-09-01 13:40:00,34.08,34.1,34.07,34.09,180904.0,24.473,24.4873,24.4658,24.4801,180904.0
2017-09-01 13:45:00,34.09,34.09,34.07,34.08,155262.0,24.4801,24.4801,24.4658,24.473,155262.0
2017-09-01 13:50:00,34.08,34.08,34.05,34.05,135912.0,24.473,24.473,24.4514,24.4514,135912.0
2017-09-01 13:55:00,34.05,34.06,34.03,34.04,126844.0,24.4514,24.4586,24.4371,24.4442,126844.0
2017-09-01 14:00:00,34.03,34.04,34.03,34.04,119196.0,24.4371,24.4442,24.4371,24.4442,119196.0
2017-09-01 14:05:00,34.04,34.04,33.97,33.98,135766.0,24.4442,24.4442,24.394,24.4012,135766.0
2017-09-01 14:10:00,33.99,33.99,33.98,33.98,48467.0,24.4083,24.4083,24.4012,24.4012,48467.0
2017-09-01 14:15:00,33.98,33.99,33.96,33.96,93012.0,24.4012,24.4083,24.3868,24.3868,93012.0
2017-09-01 14:20:00,33.97,33.99,33.95,33.99,105853.0,24.394,24.4083,24.3796,24.4083,105853.0
2017-09-01 14:25:00,33.99,34.0,33.96,33.96,85198.0,24.4083,24.4155,24.3868,24.3868,85198.0
2017-09-01 14:30:00,33.97,33.97,33.95,33.95,118907.0,24.394,24.394,24.3796,24.3796,118907.0
2017-09-01 14:35:00,33.95,33.96,33.94,33.94,86580.0,24.3796,24.3868,24.3724,24.3724,86580.0
2017-09-01 14:40:00,33.95,33.97,33.94,33.97,66891.0,24.3796,24.394,24.3724,24.394,66891.0
2017-09-01 14:45:00,33.97,33.97,33.91,33.91,112196.0,24.394,24.394,24.3509,24.3509,112196.0
2017-09-01 14:50:00,33.91,33.94,33.9,33.91,296715.0,24.3509,24.3724,24.3437,24.3509,296715.0
2017-09-01 14:55:00,33.92,33.93,33.91,33.92,63865.0,24.3581,24.3653,24.3509,24.3581,63865.0
2017-09-01 15:00:00,33.92,33.93,33.92,33.93,33519.0,24.3581,24.3653,24.3581,24.3653,33519.0
2017-09-01 15:05:00,33.92,33.93,33.92,33.93,105457.0,24.3581,24.3653,24.3581,24.3653,105457.0
2017-09-01 15:10:00,33.92,33.95,33.92,33.94,271000.0,24.3581,24.3796,24.3581,24.3724,271000.0
2017-09-01 15:15:00,33.94,33.94,33.93,33.94,39148.0,24.3724,24.3724,24.3653,24.3724,39148.0
2017-09-01 15:20:00,33.93,33.95,33.92,33.93,179372.0,24.3653,24.3796,24.3581,24.3653,179372.0
2017-09-01 15:25:00,33.93,33.93,33.91,33.91,193238.0,24.3653,24.3653,24.3509,24.3509,193238.0
2017-09-01 15:30:00,33.91,33.92,33.91,33.91,114174.0,24.3509,24.3581,24.3509,24.3509,114174.0
2017-09-01 15:35:00,33.91,33.92,33.91,33.91,115736.0,24.3509,24.3581,24.3509,24.3509,115736.0
2017-09-01 15:40:00,33.91,33.94,33.91,33.94,138394.0,24.3509,24.3724,24.3509,24.3724,138394.0
2017-09-01 15:45:00,33.94,33.94,33.93,33.93,141918.0,24.3724,24.3724,24.3653,24.3653,141918.0
2017-09-01 15:50:00,33.94,33.98,33.93,33.98,336481.0,24.3724,24.4012,24.3653,24.4012,336481.0
2017-09-01 15:55:00,33.98,33.98,33.95,33.95,816181.0,24.4012,24.4012,24.3796,24.3796,816181.0
2017-09-05 09:30:00,33.88,33.97,33.8,33.97,614043.0,24.3293,24.394,24.2719,24.394,614043.0
2017-09-05 09:35:00,33.97,34.07,33.96,34.07,273524.0,24.394,24.4658,24.3868,24.4658,273524.0
2017-09-05 09:40:00,34.07,34.1,33.99,34.07,280230.0,24.4658,24.4873,24.4083,24.4658,280230.0
2017-09-05 09:45:00,34.07,34.1,34.05,34.09,185366.0,24.4658,24.4873,24.4514,24.4801,185366.0
2017-09-05 09:50:00,34.09,34.1,34.06,34.07,140965.0,24.4801,24.4873,24.4586,24.4658,140965.0
2017-09-05 09:55:00,34.06,34.1,34.05,34.09,140892.0,24.4586,24.4873,24.4514,24.4801,140892.0
2017-09-05 10:00:00,34.09,34.1,34.02,34.03,282059.0,24.4801,24.4873,24.4299,24.4371,282059.0
2017-09-05 10:05:00,34.02,34.13,33.99,34.13,794705.0,24.4299,24.5089,24.4083,24.5089,794705.0
2017-09-05 10:10:00,34.12,34.17,34.1,34.15,218818.0,24.5017,24.5376,24.4873,24.5232,218818.0
2017-09-05 10:15:00,34.16,34.16,34.06,34.06,187005.0,24.5304,24.5304,24.4586,24.4586,187005.0
2017-09-05 10:20:00,34.07,34.09,34.03,34.03,105582.0,24.4658,24.4801,24.4371,24.4371,105582.0
2017-09-05 10:25:00,34.04,34.04,33.98,34.01,165079.0,24.4442,24.4442,24.4012,24.4227,165079.0
2017-09-05 10:30:00,34.01,34.01,33.93,33.96,132296.0,24.4227,24.4227,24.3653,24.3868,132296.0
2017-09-05 10:35:00,33.95,34.0,33.91,33.91,279117.0,24.3796,24.4155,24.3509,24.3509,279117.0
2017-09-05 10:40:00,33.91,33.92,33.82,33.83,123014.0,24.3509,24.3581,24.2863,24.2934,123014.0
2017-09-05 10:45:00,33.82,33.86,33.8,33.86,145997.0,24.2863,24.315,24.2719,24.315,145997.0
2017-09-05 10:50:00,33.85,33.9,33.85,33.88,157613.0,24.3078,24.3437,24.3078,24.3293,157613.0
2017-09-05 10:55:00,33.88,33.91,33.87,33.89,240350.0,24.3293,24.3509,24.3222,24.3365,240350.0
2017-09-05 11:00:00,33.89,33.89,33.82,33.86,195475.0,24.3365,24.3365,24.2863,24.315,195475.0
2017-09-05 11:05:00,33.86,33.87,33.81,33.82,119339.0,24.315,24.3222,24.2791,24.2863,119339.0
2017-09-05 11:10:00,33.83,33.88,33.83,33.84,151872.0,24.2934,24.3293,24.2934,24.3006,151872.0
2017-09-05 11:15:00,33.84,33.85,33.82,33.83,147939.0,24.3006,24.3078,24.2863,24.2934,147939.0
2017-09-05 11:20:00,33.82,33.85,33.81,33.85,165363.0,24.2863,24.3078,24.2791,24.3078,165363.0
2017-09-05 11:25:00,33.85,33.86,33.81,33.82,114120.0,24.3078,24.315,24.2791,24.2863,114120.0
2017-09-05 11:30:00,33.81,33.87,33.8,33.86,153188.0,24.2791,24.3222,24.2719,24.315,153188.0
2017-09-05 11:35:00,33.85,33.86,33.83,33.84,94367.0,24.3078,24.315,24.2934,24.3006,94367.0
2017-09-05 11:40:00,33.84,33.85,33.82,33.83,39543.0,24.3006,24.3078,24.2863,24.2934,39543.0
2017-09-05 11:45:00,33.83,33.85,33.81,33.85,55028.0,24.2934,24.3078,24.2791,24.3078,55028.0
2017-09-05 11:50:00,33.84,33.85,33.81,33.83,58084.0,24.3006,24.3078,24.2791,24.2934,58084.0
2017-09-05 11:55:00,33.82,33.86,33.82,33.85,56997.0,24.2863,24.315,24.2863,24.3078,56997.0
2017-09-05 12:00:00,33.85,33.86,33.8,33.82,92960.0,24.3078,24.315,24.2719,24.2863,92960.0
2017-09-05 12:05:00,33.82,33.83,33.78,33.8,124279.0,24.2863,24.2934,24.2575,24.2719,124279.0
2017-09-05 12:10:00,33.79,33.82,33.77,33.79,94555.0,24.2647,24.2863,24.2504,24.2647,94555.0
2017-09-05 12:15:00,33.79,33.81,33.78,33.8,67137.0,24.2647,24.2791,24.2575,24.2719,67137.0
2017-09-05 12:20:00,33.8,33.84,33.8,33.84,70199.0,24.2719,24.3006,24.2719,24.3006,70199.0
2017-09-05 12:25:00,33.84,33.86,33.82,33.82,148287.0,24.3006,24.315,24.2863,24.2863,148287.0
2017-09-05 12:30:00,33.83,33.83,33.78,33.8,142327.0,24.2934,24.2934,24.2575,24.2719,142327.0
2017-09-05 12:35:00,33.8,33.84,33.8,33.82,76588.0,24.2719,24.3006,24.2719,24.2863,76588.0
2017-09-05 12:40:00,33.81,33.81,33.79,33.81,57991.0,24.2791,24.2791,24.2647,24.2791,57991.0
2017-09-05 12:45:00,33.81,33.81,33.79,33.8,55846.0,24.2791,24.2791,24.2647,24.2719,55846.0
2017-09-05 12:50:00,33.8,33.85,33.8,33.84,52568.0,24.2719,24.3078,24.2719,24.3006,52568.0
2017-09-05 12:55:00,33.84,33.85,33.82,33.83,75376.0,24.3006,24.3078,24.2863,24.2934,75376.0
2017-09-05 13:00:00,33.83,33.84,33.76,33.77,114071.0,24.2934,24.3006,24.2432,24.2504,114071.0
2017-09-05 13:05:00,33.78,33.79,33.76,33.77,52201.0,24.2575,24.2647,24.2432,24.2504,52201.0
2017-09-05 13:10:00,33.77,33.78,33.75,33.76,98952.0,24.2504,24.2575,24.236,24.2432,98952.0
2017-09-05 13:15:00,33.76,33.84,33.76,33.83,100844.0,24.2432,24.3006,24.2432,24.2934,100844.0
2017-09-05 13:20:00,33.83,33.85,33.82,33.84,88783.0,24.2934,24.3078,24.2863,24.3006,88783.0
2017-09-05 13:25:00,33.84,33.84,33.81,33.81,40757.0,24.3006,24.3006,24.2791,24.2791,40757.0
2017-09-05 13:30:00,33.81,33.83,33.76,33.76,68368.0,24.2791,24.2934,24.2432,24.2432,68368.0
2017-09-05 13:35:00,33.77,33.83,33.76,33.81,76053.0,24.2504,24.2934,24.2432,24.2791,76053.0
2017-09-05 13:40:00,33.81,33.84,33.8,33.81,129972.0,24.2791,24.3006,24.2719,24.2791,129972.0
2017-09-05 13:45:00,33.81,33.81,33.78,33.8,71520.0,24.2791,24.2791,24.2575,24.2719,71520.0
2017-09-05 13:50:00,33.8,33.84,33.79,33.83,117052.0,24.2719,24.3006,24.2647,24.2934,117052.0
2017-09-05 13:55:00,33.83,33.84,33.81,33.83,67872.0,24.2934,24.3006,24.2791,24.2934,67872.0
2017-09-05 14:00:00,33.83,33.87,33.82,33.87,68346.0,24.2934,24.3222,24.2863,24.3222,68346.0
2017-09-05 14:05:00,33.87,33.87,33.83,33.84,40821.0,24.3222,24.3222,24.2934,24.3006,40821.0
2017-09-05 14:10:00,33.85,33.86,33.83,33.83,47028.0,24.3078,24.315,24.2934,24.2934,47028.0
2017-09-05 14:15:00,33.84,33.84,33.79,33.81,71907.0,24.3006,24.3006,24.2647,24.2791,71907.0
2017-09-05 14:20:00,33.82,33.86,33.81,33.84,68964.0,24.2863,24.315,24.2791,24.3006,68964.0
2017-09-05 14:25:00,33.84,33.86,33.82,33.85,170510.0,24.3006,24.315,24.2863,24.3078,170510.0
2017-09-05 14:30:00,33.84,33.85,33.81,33.82,63311.0,24.3006,24.3078,24.2791,24.2863,63311.0
2017-09-05 14:35:00,33.82,33.84,33.79,33.8,104769.0,24.2863,24.3006,24.2647,24.2719,104769.0
2017-09-05 14:40:00,33.8,33.81,33.78,33.8,113597.0,24.2719,24.2791,24.2575,24.2719,113597.0
2017-09-05 14:45:00,33.8,33.81,33.78,33.79,58844.0,24.2719,24.2791,24.2575,24.2647,58844.0
2017-09-05 14:50:00,33.79,33.8,33.78,33.8,71518.0,24.2647,24.2719,24.2575,24.2719,71518.0
2017-09-05 14:55:00,33.8,33.81,33.78,33.81,69153.0,24.2719,24.2791,24.2575,24.2791,69153.0
2017-09-05 15:00:00,33.81,33.84,33.8,33.81,81786.0,24.2791,24.3006,24.2719,24.2791,81786.0
2017-09-05 15:05:00,33.81,33.82,33.78,33.8,127554.0,24.2791,24.2863,24.2575,24.2719,127554.0
2017-09-05 15:10:00,33.81,33.83,33.8,33.83,71226.0,24.2791,24.2934,24.2719,24.2934,71226.0
2017-09-05 15:15:00,33.83,33.86,33.82,33.84,194173.0,24.2934,24.315,24.2863,24.3006,194173.0
2017-09-05 15:20:00,33.84,33.84,33.81,33.83,134155.0,24.3006,24.3006,24.2791,24.2934,134155.0
2017-09-05 15:25:00,33.83,33.89,33.82,33.88,171650.0,24.2934,24.3365,24.2863,24.3293,171650.0
2017-09-05 15:30:00,33.88,33.9,33.86,33.89,332487.0,24.3293,24.3437,24.315,24.3365,332487.0
2017-09-05 15:35:00,33.89,33.9,33.79,33.8,200453.0,24.3365,24.3437,24.2647,24.2719,200453.0
2017-09-05 15:40:00,33.8,33.8,33.76,33.8,270377.0,24.2719,24.2719,24.2432,24.2719,270377.0
2017-09-05 15:45:00,33.8,33.82,33.77,33.81,290903.0,24.2719,24.2863,24.2504,24.2791,290903.0
2017-09-05 15:50:00,33.82,33.84,33.8,33.84,455260.0,24.2863,24.3006,24.2719,24.3006,455260.0
2017-09-05 15:55:00,33.84,33.85,33.79,33.8,821172.0,24.3006,24.3078,24.2647,24.2719,821172.0
2017-09-06 09:30:00,33.95,34.09,33.94,34.08,568181.0,24.3796,24.4801,24.3724,24.473,568181.0
2017-09-06 09:35:00,34.08,34.08,33.97,34.0,216217.0,24.473,24.473,24.394,24.4155,216217.0
2017-09-06 09:40:00,34.01,34.09,33.97,34.08,194300.0,24.4227,24.4801,24.394,24.473,194300.0
2017-09-06 09:45:00,34.07,34.1,34.05,34.09,123278.0,24.4658,24.4873,24.4514,24.4801,123278.0
2017-09-06 09:50:00,34.09,34.11,34.05,34.05,121257.0,24.4801,24.4945,24.4514,24.4514,121257.0
2017-09-06 09:55:00,34.05,34.07,33.99,34.0,124604.0,24.4514,24.4658,24.4083,24.4155,124604.0
2017-09-06 10:00:00,34.0,34.03,33.99,34.02,130510.0,24.4155,24.4371,24.4083,24.4299,130510.0
2017-09-06 10:05:00,34.02,34.06,34.01,34.04,120481.0,24.4299,24.4586,24.4227,24.4442,120481.0
2017-09-06 10:10:00,34.04,34.04,34.01,34.02,87612.0,24.4442,24.4442,24.4227,24.4299,87612.0
2017-09-06 10:15:00,34.02,34.05,33.99,34.0,126690.0,24.4299,24.4514,24.4083,24.4155,126690.0
2017-09-06 10:20:00,34.0,34.04,33.99,34.02,71573.0,24.4155,24.4442,24.4083,24.4299,71573.0
2017-09-06 10:25:00,34.02,34.03,33.98,34.0,91334.0,24.4299,24.4371,24.4012,24.4155,91334.0
2017-09-06 10:30:00,34.01,34.02,33.98,34.01,120436.0,24.4227,24.4299,24.4012,24.4227,120436.0
2017-09-06 10:35:00,34.01,34.01,33.97,33.98,125424.0,24.4227,24.4227,24.394,24.4012,125424.0
2017-09-06 10:40:00,33.98,34.0,33.97,33.99,61802.0,24.4012,24.4155,24.394,24.4083,61802.0
2017-09-06 10:45:00,33.99,34.01,33.94,33.98,108051.0,24.4083,24.4227,24.3724,24.4012,108051.0
2017-09-06 10:50:00,33.98,33.99,33.96,33.98,79248.0,24.4012,24.4083,24.3868,24.4012,79248.0
2017-09-06 10:55:00,33.98,34.02,33.96,34.02,126810.0,24.4012,24.4299,24.3868,24.4299,126810.0
2017-09-06 11:00:00,34.01,34.05,34.0,34.05,140226.0,24.4227,24.4514,24.4155,24.4514,140226.0
2017-09-06 11:05:00,34.05,34.06,34.04,34.05,109790.0,24.4514,24.4586,24.4442,24.4514,109790.0
2017-09-06 11:10:00,34.05,34.05,33.98,33.98,83056.0,24.4514,24.4514,24.4012,24.4012,83056.0
2017-09-06 11:15:00,33.98,34.0,33.97,33.97,68436.0,24.4012,24.4155,24.394,24.394,68436.0
2017-09-06 11:20:00,33.97,33.99,33.96,33.96,83560.0,24.394,24.4083,24.3868,24.3868,83560.0
2017-09-06 11:25:00,33.97,33.98,33.95,33.95,72984.0,24.394,24.4012,24.3796,24.3796,72984.0
2017-09-06 11:30:00,33.95,33.97,33.94,33.95,89920.0,24.3796,24.394,24.3724,24.3796,89920.0
2017-09-06 11:35:00,33.95,33.97,33.93,33.94,95889.0,24.3796,24.394,24.3653,24.3724,95889.0
2017-09-06 11:40:00,33.95,33.96,33.94,33.95,62271.0,24.3796,24.3868,24.3724,24.3796,62271.0
2017-09-06 11:45:00,33.95,33.96,33.93,33.95,71105.0,24.3796,24.3868,24.3653,24.3796,71105.0
2017-09-06 11:50:00,33.95,33.95,33.91,33.94,136699.0,24.3796,24.3796,24.3509,24.3724,136699.0
2017-09-06 11:55:00,33.95,33.98,33.94,33.98,92073.0,24.3796,24.4012,24.3724,24.4012,92073.0
2017-09-06 12:00:00,33.98,33.98,33.91,33.93,176027.0,24.4012,24.4012,24.3509,24.3653,176027.0
2017-09-06 12:05:00,33.93,33.94,33.91,33.94,85253.0,24.3653,24.3724,24.3509,24.3724,85253.0
2017-09-06 12:10:00,33.93,33.95,33.91,33.93,88622.0,24.3653,24.3796,24.3509,24.3653,88622.0
2017-09-06 12:15:00,33.93,33.96,33.93,33.95,101782.0,24.3653,24.3868,24.3653,24.3796,101782.0
2017-09-06 12:20:00,33.96,33.97,33.94,33.95,63455.0,24.3868,24.394,24.3724,24.3796,63455.0
2017-09-06 12:25:00,33.95,33.97,33.94,33.95,31236.0,24.3796,24.394,24.3724,24.3796,31236.0
2017-09-06 12:30:00,33.96,33.96,33.95,33.96,19102.0,24.3868,24.3868,24.3796,24.3868,19102.0
2017-09-06 12:35:00,33.95,33.96,33.94,33.95,98702.0,24.3796,24.3868,24.3724,24.3796,98702.0
2017-09-06 12:40:00,33.96,33.98,33.95,33.97,72927.0,24.3868,24.4012,24.3796,24.394,72927.0
2017-09-06 12:45:00,33.98,33.99,33.97,33.99,70314.0,24.4012,24.4083,24.394,24.4083,70314.0
2017-09-06 12:50:00,33.98,34.01,33.98,34.01,105538.0,24.4012,24.4227,24.4012,24.4227,105538.0
2017-09-06 12:55:00,34.0,34.04,34.0,34.04,31516.0,24.4155,24.4442,24.4155,24.4442,31516.0
2017-09-06 13:00:00,34.04,34.05,34.02,34.02,126856.0,24.4442,24.4514,24.4299,24.4299,126856.0
2017-09-06 13:05:00,34.02,34.04,34.01,34.04,138681.0,24.4299,24.4442,24.4227,24.4442,138681.0
2017-09-06 13:10:00,34.04,34.07,34.03,34.06,54981.0,24.4442,24.4658,24.4371,24.4586,54981.0
2017-09-06 13:15:00,34.07,34.08,34.05,34.07,145427.0,24.4658,24.473,24.4514,24.4658,145427.0
2017-09-06 13:20:00,34.07,34.08,34.06,34.07,57878.0,24.4658,24.473,24.4586,24.4658,57878.0
2017-09-06 13:25:00,34.06,34.06,34.05,34.06,33625.0,24.4586,24.4586,24.4514,24.4586,33625.0
2017-09-06 13:30:00,34.06,34.08,34.05,34.06,133111.0,24.4586,24.473,24.4514,24.4586,133111.0
2017-09-06 13:35:00,34.05,34.07,34.04,34.05,250038.0,24.4514,24.4658,24.4442,24.4514,250038.0
2017-09-06 13:40:00,34.05,34.08,34.05,34.07,55047.0,24.4514,24.473,24.4514,24.4658,55047.0
2017-09-06 13:45:00,34.08,34.09,34.07,34.09,25445.0,24.473,24.4801,24.4658,24.4801,25445.0
2017-09-06 13:50:00,34.09,34.09,34.05,34.05,136296.0,24.4801,24.4801,24.4514,24.4514,136296.0
2017-09-06 13:55:00,34.05,34.07,34.05,34.06,45801.0,24.4514,24.4658,24.4514,24.4586,45801.0
2017-09-06 14:00:00,34.05,34.06,34.05,34.05,58187.0,24.4514,24.4586,24.4514,24.4514,58187.0
2017-09-06 14:05:00,34.06,34.07,34.05,34.07,70415.0,24.4586,24.4658,24.4514,24.4658,70415.0
2017-09-06 14:10:00,34.07,34.08,34.06,34.08,58548.0,24.4658,24.473,24.4586,24.473,58548.0
2017-09-06 14:15:00,34.08,34.09,34.05,34.06,124209.0,24.473,24.4801,24.4514,24.4586,124209.0
2017-09-06 14:20:00,34.06,34.07,34.05,34.06,104203.0,24.4586,24.4658,24.4514,24.4586,104203.0
2017-09-06 14:25:00,34.06,34.08,34.05,34.08,50231.0,24.4586,24.473,24.4514,24.473,50231.0
2017-09-06 14:30:00,34.08,34.08,34.06,34.07,117825.0,24.473,24.473,24.4586,24.4658,117825.0
2017-09-06 14:35:00,34.07,34.08,34.06,34.08,57627.0,24.4658,24.473,24.4586,24.473,57627.0
2017-09-06 14:40:00,34.08,34.1,34.07,34.09,85165.0,24.473,24.4873,24.4658,24.4801,85165.0
2017-09-06 14:45:00,34.08,34.11,34.07,34.09,145936.0,24.473,24.4945,24.4658,24.4801,145936.0
2017-09-06 14:50:00,34.09,34.1,34.06,34.08,190409.0,24.4801,24.4873,24.4586,24.473,190409.0
2017-09-06 14:55:00,34.09,34.11,34.08,34.09,117336.0,24.4801,24.4945,24.473,24.4801,117336.0
2017-09-06 15:00:00,34.09,34.1,34.07,34.08,69277.0,24.4801,24.4873,24.4658,24.473,69277.0
2017-09-06 15:05:00,34.08,34.08,34.05,34.05,152849.0,24.473,24.473,24.4514,24.4514,152849.0
2017-09-06 15:10:00,34.05,34.06,34.04,34.05,112814.0,24.4514,24.4586,24.4442,24.4514,112814.0
2017-09-06 15:15:00,34.05,34.05,34.02,34.02,141104.0,24.4514,24.4514,24.4299,24.4299,141104.0
2017-09-06 15:20:00,34.02,34.04,34.02,34.02,219250.0,24.4299,24.4442,24.4299,24.4299,219250.0
2017-09-06 15:25:00,34.02,34.03,34.0,34.0,133980.0,24.4299,24.4371,24.4155,24.4155,133980.0
2017-09-06 15:30:00,34.0,34.01,33.98,34.0,156256.0,24.4155,24.4227,24.4012,24.4155,156256.0
2017-09-06 15:35:00,34.0,34.03,33.99,34.03,125168.0,24.4155,24.4371,24.4083,24.4371,125168.0
2017-09-06 15:40:00,34.02,34.05,34.02,34.02,119928.0,24.4299,24.4514,24.4299,24.4299,119928.0
2017-09-06 15:45:00,34.02,34.05,34.01,34.04,205873.0,24.4299,24.4514,24.4227,24.4442,205873.0
2017-09-06 15:50:00,34.04,34.04,34.02,34.02,222107.0,24.4442,24.4442,24.4299,24.4299,222107.0
2017-09-06 15:55:00,34.02,34.03,33.98,34.0,1058334.0,24.4299,24.4371,24.4012,24.4155,1058334.0
2017-09-07 09:30:00,34.04,34.07,34.0,34.07,358685.0,24.4442,24.4658,24.4155,24.4658,358685.0
2017-09-07 09:35:00,34.06,34.08,34.01,34.05,269303.0,24.4586,24.473,24.4227,24.4514,269303.0
2017-09-07 09:40:00,34.05,34.08,34.03,34.05,171215.0,24.4514,24.473,24.4371,24.4514,171215.0
2017-09-07 09:45:00,34.05,34.1,34.04,34.07,188454.0,24.4514,24.4873,24.4442,24.4658,188454.0
2017-09-07 09:50:00,34.07,34.13,34.06,34.09,261946.0,24.4658,24.5089,24.4586,24.4801,261946.0
2017-09-07 09:55:00,34.09,34.1,34.03,34.03,164406.0,24.4801,24.4873,24.4371,24.4371,164406.0
2017-09-07 10:00:00,34.04,34.04,33.85,33.89,370459.0,24.4442,24.4442,24.3078,24.3365,370459.0
2017-09-07 10:05:00,33.88,33.92,33.88,33.9,268012.0,24.3293,24.3581,24.3293,24.3437,268012.0
2017-09-07 10:10:00,33.91,33.91,33.81,33.84,237507.0,24.3509,24.3509,24.2791,24.3006,237507.0
2017-09-07 10:15:00,33.84,33.89,33.84,33.85,125394.0,24.3006,24.3365,24.3006,24.3078,125394.0
2017-09-07 10:20:00,33.86,33.88,33.84,33.84,167861.0,24.315,24.3293,24.3006,24.3006,167861.0
2017-09-07 10:25:00,33.84,33.88,33.82,33.83,193195.0,24.3006,24.3293,24.2863,24.2934,193195.0
2017-09-07 10:30:00,33.83,33.85,33.81,33.81,202976.0,24.2934,24.3078,24.2791,24.2791,202976.0
2017-09-07 10:35:00,33.81,33.85,33.81,33.84,215349.0,24.2791,24.3078,24.2791,24.3006,215349.0
2017-09-07 10:40:00,33.84,33.91,33.83,33.91,176173.0,24.3006,24.3509,24.2934,24.3509,176173.0
2017-09-07 10:45:00,33.91,34.0,33.9,33.98,174383.0,24.3509,24.4155,24.3437,24.4012,174383.0
2017-09-07 10:50:00,33.98,34.0,33.96,33.98,234895.0,24.4012,24.4155,24.3868,24.4012,234895.0
2017-09-07 10:55:00,33.97,33.99,33.94,33.95,121532.0,24.394,24.4083,24.3724,24.3796,121532.0
2017-09-07 11:00:00,33.95,33.99,33.94,33.97,148567.0,24.3796,24.4083,24.3724,24.394,148567.0
2017-09-07 11:05:00,33.97,34.03,33.97,34.02,171684.0,24.394,24.4371,24.394,24.4299,171684.0
2017-09-07 11:10:00,34.02,34.07,34.01,34.03,254949.0,24.4299,24.4658,24.4227,24.4371,254949.0
2017-09-07 11:15:00,34.03,34.04,34.0,34.0,118918.0,24.4371,24.4442,24.4155,24.4155,118918.0
2017-09-07 11:20:00,34.01,34.01,33.94,33.97,185033.0,24.4227,24.4227,24.3724,24.394,185033.0
2017-09-07 11:25:00,33.97,33.99,33.96,33.97,517150.0,24.394,24.4083,24.3868,24.394,517150.0
2017-09-07 11:30:00,33.97,34.0,33.96,33.98,298215.0,24.394,24.4155,24.3868,24.4012,298215.0
2017-09-07 11:35:00,33.98,34.01,33.94,34.01,275773.0,24.4012,24.4227,24.3724,24.4227,275773.0
2017-09-07 11:40:00,34.01,34.02,33.99,34.02,101309.0,24.4227,24.4299,24.4083,24.4299,101309.0
2017-09-07 11:45:00,34.01,34.04,34.0,34.03,112554.0,24.4227,24.4442,24.4155,24.4371,112554.0
2017-09-07 11:50:00,34.02,34.07,34.02,34.05,107690.0,24.4299,24.4658,24.4299,24.4514,107690.0
2017-09-07 11:55:00,34.05,34.05,34.02,34.04,86457.0,24.4514,24.4514,24.4299,24.4442,86457.0
2017-09-07 12:00:00,34.04,34.05,34.03,34.05,82518.0,24.4442,24.4514,24.4371,24.4514,82518.0
2017-09-07 12:05:00,34.05,34.08,34.03,34.08,129202.0,24.4514,24.473,24.4371,24.473,129202.0
2017-09-07 12:10:00,34.08,34.1,34.05,34.05,182214.0,24.473,24.4873,24.4514,24.4514,182214.0
2017-09-07 12:15:00,34.04,34.06,34.02,34.05,77916.0,24.4442,24.4586,24.4299,24.4514,77916.0
2017-09-07 12:20:00,34.06,34.06,34.04,34.04,113902.0,24.4586,24.4586,24.4442,24.4442,113902.0
2017-09-07 12:25:00,34.04,34.06,34.02,34.04,192489.0,24.4442,24.4586,24.4299,24.4442,192489.0
2017-09-07 12:30:00,34.05,34.07,34.01,34.03,359411.0,24.4514,24.4658,24.4227,24.4371,359411.0
2017-09-07 12:35:00,34.02,34.03,33.99,34.01,160819.0,24.4299,24.4371,24.4083,24.4227,160819.0
2017-09-07 12:40:00,34.01,34.04,34.0,34.03,132538.0,24.4227,24.4442,24.4155,24.4371,132538.0
2017-09-07 12:45:00,34.04,34.04,34.02,34.04,97018.0,24.4442,24.4442,24.4299,24.4442,97018.0
2017-09-07 12:50:00,34.04,34.06,34.03,34.05,124534.0,24.4442,24.4586,24.4371,24.4514,124534.0
2017-09-07 12:55:00,34.05,34.08,34.03,34.05,260993.0,24.4514,24.473,24.4371,24.4514,260993.0
2017-09-07 13:00:00,34.05,34.11,34.05,34.08,346450.0,24.4514,24.4945,24.4514,24.473,346450.0
2017-09-07 13:05:00,34.07,34.11,34.07,34.11,68574.0,24.4658,24.4945,24.4658,24.4945,68574.0
2017-09-07 13:10:00,34.11,34.12,34.08,34.09,108688.0,24.4945,24.5017,24.473,24.4801,108688.0
2017-09-07 13:15:00,34.09,34.1,34.08,34.08,67256.0,24.4801,24.4873,24.473,24.473,67256.0
2017-09-07 13:20:00,34.09,34.09,34.05,34.08,283043.0,24.4801,24.4801,24.4514,24.473,283043.0
2017-09-07 13:25:00,34.08,34.08,34.02,34.07,243398.0,24.473,24.473,24.4299,24.4658,243398.0
2017-09-07 13:30:00,34.07,34.07,34.02,34.02,132735.0,24.4658,24.4658,24.4299,24.4299,132735.0
2017-09-07 13:35:00,34.02,34.03,34.02,34.02,55346.0,24.4299,24.4371,24.4299,24.4299,55346.0
2017-09-07 13:40:00,34.02,34.06,34.02,34.06,255070.0,24.4299,24.4586,24.4299,24.4586,255070.0
2017-09-07 13:45:00,34.05,34.09,34.05,34.08,78984.0,24.4514,24.4801,24.4514,24.473,78984.0
2017-09-07 13:50:00,34.08,34.11,34.07,34.11,265575.0,24.473,24.4945,24.4658,24.4945,265575.0
2017-09-07 13:55:00,34.11,34.12,34.1,34.12,165531.0,24.4945,24.5017,24.4873,24.5017,165531.0
2017-09-07 14:00:00,34.12,34.12,34.09,34.1,122402.0,24.5017,24.5017,24.4801,24.4873,122402.0
2017-09-07 14:05:00,34.1,34.1,34.08,34.09,189931.0,24.4873,24.4873,24.473,24.4801,189931.0
2017-09-07 14:10:00,34.09,34.11,34.07,34.09,257983.0,24.4801,24.4945,24.4658,24.4801,257983.0
2017-09-07 14:15:00,34.09,34.11,34.08,34.11,284800.0,24.4801,24.4945,24.473,24.4945,284800.0
2017-09-07 14:20:00,34.1,34.11,34.09,34.09,135947.0,24.4873,24.4945,24.4801,24.4801,135947.0
2017-09-07 14:25:00,34.1,34.1,34.08,34.09,210773.0,24.4873,24.4873,24.473,24.4801,210773.0
2017-09-07 14:30:00,34.09,34.12,34.08,34.09,225773.0,24.4801,24.5017,24.473,24.4801,225773.0
2017-09-07 14:35:00,34.09,34.1,34.08,34.1,54543.0,24.4801,24.4873,24.473,24.4873,54543.0
2017-09-07 14:40:00,34.09,34.1,34.08,34.08,112889.0,24.4801,24.4873,24.473,24.473,112889.0
2017-09-07 14:45:00,34.08,34.09,34.05,34.08,233554.0,24.473,24.4801,24.4514,24.473,233554.0
2017-09-07 14:50:00,34.08,34.1,34.07,34.09,90275.0,24.473,24.4873,24.4658,24.4801,90275.0
2017-09-07 14:55:00,34.09,34.1,34.05,34.05,164026.0,24.4801,24.4873,24.4514,24.4514,164026.0
2017-09-07 15:00:00,34.05,34.06,34.05,34.05,115121.0,24.4514,24.4586,24.4514,24.4514,115121.0
2017-09-07 15:05:00,34.05,34.07,34.04,34.04,259596.0,24.4514,24.4658,24.4442,24.4442,259596.0
2017-09-07 15:10:00,34.05,34.05,34.04,34.05,57757.0,24.4514,24.4514,24.4442,24.4514,57757.0
2017-09-07 15:15:00,34.05,34.05,34.04,34.04,103058.0,24.4514,24.4514,24.4442,24.4442,103058.0
2017-09-07 15:20:00,34.05,34.05,34.0,34.0,219142.0,24.4514,24.4514,24.4155,24.4155,219142.0
2017-09-07 15:25:00,34.0,34.01,33.99,33.99,257313.0,24.4155,24.4227,24.4083,24.4083,257313.0
2017-09-07 15:30:00,34.0,34.02,33.99,34.0,282429.0,24.4155,24.4299,24.4083,24.4155,282429.0
2017-09-07 15:35:00,34.0,34.01,33.97,33.99,360872.0,24.4155,24.4227,24.394,24.4083,360872.0
2017-09-07 15:40:00,33.98,34.0,33.98,34.0,219626.0,24.4012,24.4155,24.4012,24.4155,219626.0
2017-09-07 15:45:00,34.0,34.02,33.99,34.01,434081.0,24.4155,24.4299,24.4083,24.4227,434081.0
2017-09-07 15:50:00,34.0,34.03,33.99,34.01,396850.0,24.4155,24.4371,24.4083,24.4227,396850.0
2017-09-07 15:55:00,34.01,34.02,33.99,34.0,804066.0,24.4227,24.4299,24.4083,24.4155,804066.0
2017-09-08 09:30:00,33.95,34.03,33.8,34.02,368874.0,24.3796,24.4371,24.2719,24.4299,368874.0
2017-09-08 09:35:00,34.02,34.06,33.98,34.03,216406.0,24.4299,24.4586,24.4012,24.4371,216406.0
2017-09-08 09:40:00,34.02,34.1,34.02,34.09,143117.0,24.4299,24.4873,24.4299,24.4801,143117.0
2017-09-08 09:45:00,34.09,34.1,34.06,34.09,132594.0,24.4801,24.4873,24.4586,24.4801,132594.0
2017-09-08 09:50:00,34.09,34.11,34.06,34.07,136889.0,24.4801,24.4945,24.4586,24.4658,136889.0
2017-09-08 09:55:00,34.06,34.11,34.01,34.05,321923.0,24.4586,24.4945,24.4227,24.4514,321923.0
2017-09-08 10:00:00,34.05,34.1,34.04,34.05,122520.0,24.4514,24.4873,24.4442,24.4514,122520.0
2017-09-08 10:05:00,34.05,34.07,34.0,34.01,116866.0,24.4514,24.4658,24.4155,24.4227,116866.0
2017-09-08 10:10:00,34.01,34.03,34.0,34.03,115750.0,24.4227,24.4371,24.4155,24.4371,115750.0
2017-09-08 10:15:00,34.02,34.06,34.02,34.05,175198.0,24.4299,24.4586,24.4299,24.4514,175198.0
2017-09-08 10:20:00,34.05,34.06,34.0,34.0,181678.0,24.4514,24.4586,24.4155,24.4155,181678.0
2017-09-08 10:25:00,34.01,34.03,33.99,33.99,127865.0,24.4227,24.4371,24.4083,24.4083,127865.0
2017-09-08 10:30:00,34.0,34.0,33.97,33.99,135797.0,24.4155,24.4155,24.394,24.4083,135797.0
2017-09-08 10:35:00,34.0,34.02,33.98,34.01,122461.0,24.4155,24.4299,24.4012,24.4227,122461.0
2017-09-08 10:40:00,34.01,34.03,33.99,34.02,171051.0,24.4227,24.4371,24.4083,24.4299,171051.0
2017-09-08 10:45:00,34.02,34.05,34.0,34.03,116698.0,24.4299,24.4514,24.4155,24.4371,116698.0
2017-09-08 10:50:00,34.04,34.07,34.02,34.07,95277.0,24.4442,24.4658,24.4299,24.4658,95277.0
2017-09-08 10:55:00,34.07,34.08,34.04,34.05,220245.0,24.4658,24.473,24.4442,24.4514,220245.0
2017-09-08 11:00:00,34.05,34.09,34.04,34.08,177882.0,24.4514,24.4801,24.4442,24.473,177882.0
2017-09-08 11:05:00,34.09,34.1,34.05,34.06,108781.0,24.4801,24.4873,24.4514,24.4586,108781.0
2017-09-08 11:10:00,34.05,34.1,34.05,34.09,88004.0,24.4514,24.4873,24.4514,24.4801,88004.0
2017-09-08 11:15:00,34.09,34.1,34.07,34.08,126308.0,24.4801,24.4873,24.4658,24.473,126308.0
2017-09-08 11:20:00,34.07,34.08,34.03,34.06,152313.0,24.4658,24.473,24.4371,24.4586,152313.0
2017-09-08 11:25:00,34.07,34.1,34.05,34.09,250816.0,24.4658,24.4873,24.4514,24.4801,250816.0
2017-09-08 11:30:00,34.09,34.12,34.07,34.08,193716.0,24.4801,24.5017,24.4658,24.473,193716.0
2017-09-08 11:35:00,34.08,34.09,34.05,34.06,143091.0,24.473,24.4801,24.4514,24.4586,143091.0
2017-09-08 11:40:00,34.07,34.08,34.04,34.07,161139.0,24.4658,24.473,24.4442,24.4658,161139.0
2017-09-08 11:45:00,34.07,34.12,34.06,34.12,152552.0,24.4658,24.5017,24.4586,24.5017,152552.0
2017-09-08 11:50:00,34.12,34.12,34.09,34.11,154582.0,24.5017,24.5017,24.4801,24.4945,154582.0
2017-09-08 11:55:00,34.11,34.15,34.11,34.14,168640.0,24.4945,24.5232,24.4945,24.5161,168640.0
2017-09-08 12:00:00,34.14,34.15,34.12,34.14,77333.0,24.5161,24.5232,24.5017,24.5161,77333.0
2017-09-08 12:05:00,34.14,34.14,34.1,34.12,58192.0,24.5161,24.5161,24.4873,24.5017,58192.0
2017-09-08 12:10:00,34.12,34.12,34.08,34.09,65072.0,24.5017,24.5017,24.473,24.4801,65072.0
2017-09-08 12:15:00,34.09,34.14,34.08,34.13,85875.0,24.4801,24.5161,24.473,24.5089,85875.0
2017-09-08 12:20:00,34.13,34.14,34.11,34.12,65068.0,24.5089,24.5161,24.4945,24.5017,65068.0
2017-09-08 12:25:00,34.12,34.14,34.12,34.13,78640.0,24.5017,24.5161,24.5017,24.5089,78640.0
2017-09-08 12:30:00,34.14,34.15,34.12,34.14,89548.0,24.5161,24.5232,24.5017,24.5161,89548.0
2017-09-08 12:35:00,34.14,34.15,34.12,34.12,66393.0,24.5161,24.5232,24.5017,24.5017,66393.0
2017-09-08 12:40:00,34.12,34.13,34.09,34.1,109231.0,24.5017,24.5089,24.4801,24.4873,109231.0
2017-09-08 12:45:00,34.1,34.15,34.1,34.14,84690.0,24.4873,24.5232,24.4873,24.5161,84690.0
2017-09-08 12:50:00,34.14,34.15,34.13,34.15,75755.0,24.5161,24.5232,24.5089,24.5232,75755.0
2017-09-08 12:55:00,34.14,34.19,34.13,34.19,355562.0,24.5161,24.552,24.5089,24.552,355562.0
2017-09-08 13:00:00,34.18,34.2,34.16,34.18,233294.0,24.5448,24.5591,24.5304,24.5448,233294.0
2017-09-08 13:05:00,34.17,34.23,34.17,34.23,216207.0,24.5376,24.5807,24.5376,24.5807,216207.0
2017-09-08 13:10:00,34.23,34.24,34.22,34.24,59431.0,24.5807,24.5879,24.5735,24.5879,59431.0
2017-09-08 13:15:00,34.23,34.25,34.23,34.23,139137.0,24.5807,24.595,24.5807,24.5807,139137.0
2017-09-08 13:20:00,34.24,34.24,34.2,34.21,118549.0,24.5879,24.5879,24.5591,24.5663,118549.0
2017-09-08 13:25:00,34.21,34.22,34.2,34.2,93370.0,24.5663,24.5735,24.5591,24.5591,93370.0
2017-09-08 13:30:00,34.2,34.22,34.2,34.21,97571.0,24.5591,24.5735,24.5591,24.5663,97571.0
2017-09-08 13:35:00,34.21,34.22,34.2,34.22,49012.0,24.5663,24.5735,24.5591,24.5735,49012.0
2017-09-08 13:40:00,34.21,34.22,34.17,34.17,170908.0,24.5663,24.5735,24.5376,24.5376,170908.0
2017-09-08 13:45:00,34.18,34.18,34.15,34.18,101627.0,24.5448,24.5448,24.5232,24.5448,101627.0
2017-09-08 13:50:00,34.17,34.18,34.15,34.18,92756.0,24.5376,24.5448,24.5232,24.5448,92756.0
2017-09-08 13:55:00,34.18,34.18,34.14,34.15,100326.0,24.5448,24.5448,24.5161,24.5232,100326.0
2017-09-08 14:00:00,34.15,34.16,34.13,34.16,116374.0,24.5232,24.5304,24.5089,24.5304,116374.0
2017-09-08 14:05:00,34.16,34.19,34.15,34.18,98261.0,24.5304,24.552,24.5232,24.5448,98261.0
2017-09-08 14:10:00,34.19,34.19,34.17,34.19,90350.0,24.552,24.552,24.5376,24.552,90350.0
2017-09-08 14:15:00,34.18,34.19,34.16,34.17,61765.0,24.5448,24.552,24.5304,24.5376,61765.0
2017-09-08 14:20:00,34.17,34.19,34.17,34.19,47440.0,24.5376,24.552,24.5376,24.552,47440.0
2017-09-08 14:25:00,34.18,34.19,34.14,34.16,166677.0,24.5448,24.552,24.5161,24.5304,166677.0
2017-09-08 14:30:00,34.16,34.2,34.15,34.18,102501.0,24.5304,24.5591,24.5232,24.5448,102501.0
2017-09-08 14:35:00,34.19,34.19,34.15,34.16,139953.0,24.552,24.552,24.5232,24.5304,139953.0
2017-09-08 14:40:00,34.16,34.19,34.15,34.19,85369.0,24.5304,24.552,24.5232,24.552,85369.0
2017-09-08 14:45:00,34.19,34.2,34.16,34.16,150574.0,24.552,24.5591,24.5304,24.5304,150574.0
2017-09-08 14:50:00,34.16,34.2,34.16,34.2,68263.0,24.5304,24.5591,24.5304,24.5591,68263.0
2017-09-08 14:55:00,34.19,34.2,34.18,34.19,80420.0,24.552,24.5591,24.5448,24.552,80420.0
2017-09-08 15:00:00,34.2,34.21,34.16,34.18,380430.0,24.5591,24.5663,24.5304,24.5448,380430.0
2017-09-08 15:05:00,34.18,34.21,34.17,34.19,234426.0,24.5448,24.5663,24.5376,24.552,234426.0
2017-09-08 15:10:00,34.2,34.22,34.19,34.21,228765.0,24.5591,24.5735,24.552,24.5663,228765.0
2017-09-08 15:15:00,34.21,34.21,34.17,34.18,221993.0,24.5663,24.5663,24.5376,24.5448,221993.0
2017-09-08 15:20:00,34.18,34.19,34.14,34.15,245691.0,24.5448,24.552,24.5161,24.5232,245691.0
2017-09-08 15:25:00,34.16,34.17,34.15,34.15,117232.0,24.5304,24.5376,24.5232,24.5232,117232.0
2017-09-08 15:30:00,34.15,34.15,34.08,34.12,424692.0,24.5232,24.5232,24.473,24.5017,424692.0
2017-09-08 15:35:00,34.12,34.15,34.11,34.12,201615.0,24.5017,24.5232,24.4945,24.5017,201615.0
2017-09-08 15:40:00,34.12,34.13,34.11,34.12,211906.0,24.5017,24.5089,24.4945,24.5017,211906.0
2017-09-08 15:45:00,34.12,34.13,34.1,34.12,243300.0,24.5017,24.5089,24.4873,24.5017,243300.0
2017-09-08 15:50:00,34.13,34.14,34.11,34.14,402759.0,24.5089,24.5161,24.4945,24.5161,402759.0
2017-09-08 15:55:00,34.14,34.15,34.11,34.12,950708.0,24.5161,24.5232,24.4945,24.5017,950708.0
2017-09-11 09:30:00,34.09,34.19,34.09,34.16,669063.0,24.4801,24.552,24.4801,24.5304,669063.0
2017-09-11 09:35:00,34.16,34.17,34.11,34.16,166334.0,24.5304,24.5376,24.4945,24.5304,166334.0
2017-09-11 09:40:00,34.17,34.23,34.17,34.2,154966.0,24.5376,24.5807,24.5376,24.5591,154966.0
2017-09-11 09:45:00,34.2,34.23,34.16,34.18,268731.0,24.5591,24.5807,24.5304,24.5448,268731.0
2017-09-11 09:50:00,34.18,34.19,34.13,34.15,118487.0,24.5448,24.552,24.5089,24.5232,118487.0
2017-09-11 09:55:00,34.16,34.16,34.07,34.08,138969.0,24.5304,24.5304,24.4658,24.473,138969.0
2017-09-11 10:00:00,34.09,34.12,34.06,34.11,137728.0,24.4801,24.5017,24.4586,24.4945,137728.0
2017-09-11 10:05:00,34.11,34.14,34.1,34.12,124734.0,24.4945,24.5161,24.4873,24.5017,124734.0
2017-09-11 10:10:00,34.12,34.12,34.06,34.07,178722.0,24.5017,24.5017,24.4586,24.4658,178722.0
2017-09-11 10:15:00,34.06,34.08,34.05,34.06,157612.0,24.4586,24.473,24.4514,24.4586,157612.0
2017-09-11 10:20:00,34.07,34.07,34.01,34.04,237203.0,24.4658,24.4658,24.4227,24.4442,237203.0
2017-09-11 10:25:00,34.04,34.05,34.02,34.04,140564.0,24.4442,24.4514,24.4299,24.4442,140564.0
2017-09-11 10:30:00,34.03,34.04,33.98,33.99,393032.0,24.4371,24.4442,24.4012,24.4083,393032.0
2017-09-11 10:35:00,34.0,34.01,33.98,33.99,201427.0,24.4155,24.4227,24.4012,24.4083,201427.0
2017-09-11 10:40:00,34.0,34.06,33.99,34.05,179378.0,24.4155,24.4586,24.4083,24.4514,179378.0
2017-09-11 10:45:00,34.05,34.08,34.02,34.07,121462.0,24.4514,24.473,24.4299,24.4658,121462.0
2017-09-11 10:50:00,34.07,34.1,34.06,34.09,98065.0,24.4658,24.4873,24.4586,24.4801,98065.0
2017-09-11 10:55:00,34.09,34.1,34.07,34.07,84788.0,24.4801,24.4873,24.4658,24.4658,84788.0
2017-09-11 11:00:00,34.08,34.1,34.07,34.09,107190.0,24.473,24.4873,24.4658,24.4801,107190.0
2017-09-11 11:05:00,34.09,34.09,34.06,34.06,95087.0,24.4801,24.4801,24.4586,24.4586,95087.0
2017-09-11 11:10:00,34.06,34.09,34.05,34.08,147471.0,24.4586,24.4801,24.4514,24.473,147471.0
2017-09-11 11:15:00,34.08,34.08,34.05,34.07,100235.0,24.473,24.473,24.4514,24.4658,100235.0
2017-09-11 11:20:00,34.07,34.09,34.05,34.09,182074.0,24.4658,24.4801,24.4514,24.4801,182074.0
2017-09-11 11:25:00,34.09,34.12,34.08,34.1,177145.0,24.4801,24.5017,24.473,24.4873,177145.0
2017-09-11 11:30:00,34.11,34.13,34.1,34.11,99200.0,24.4945,24.5089,24.4873,24.4945,99200.0
2017-09-11 11:35:00,34.12,34.14,34.09,34.1,181114.0,24.5017,24.5161,24.4801,24.4873,181114.0
2017-09-11 11:40:00,34.11,34.15,34.1,34.13,113955.0,24.4945,24.5232,24.4873,24.5089,113955.0
2017-09-11 11:45:00,34.13,34.17,34.12,34.16,111898.0,24.5089,24.5376,24.5017,24.5304,111898.0
2017-09-11 11:50:00,34.16,34.18,34.15,34.18,86885.0,24.5304,24.5448,24.5232,24.5448,86885.0
2017-09-11 11:55:00,34.18,34.19,34.15,34.18,139308.0,24.5448,24.552,24.5232,24.5448,139308.0
2017-09-11 12:00:00,34.18,34.18,34.16,34.17,76989.0,24.5448,24.5448,24.5304,24.5376,76989.0
2017-09-11 12:05:00,34.16,34.18,34.16,34.16,98464.0,24.5304,24.5448,24.5304,24.5304,98464.0
2017-09-11 12:10:00,34.16,34.17,34.12,34.15,130113.0,24.5304,24.5376,24.5017,24.5232,130113.0
2017-09-11 12:15:00,34.16,34.18,34.15,34.16,101913.0,24.5304,24.5448,24.5232,24.5304,101913.0
2017-09-11 12:20:00,34.16,34.17,34.16,34.17,52956.0,24.5304,24.5376,24.5304,24.5376,52956.0
2017-09-11 12:25:00,34.17,34.18,34.14,34.14,90139.0,24.5376,24.5448,24.5161,24.5161,90139.0
2017-09-11 12:30:00,34.14,34.18,34.14,34.18,112217.0,24.5161,24.5448,24.5161,24.5448,112217.0
2017-09-11 12:35:00,34.18,34.2,34.17,34.19,166491.0,24.5448,24.5591,24.5376,24.552,166491.0
2017-09-11 12:40:00,34.19,34.21,34.19,34.21,162461.0,24.552,24.5663,24.552,24.5663,162461.0
2017-09-11 12:45:00,34.21,34.22,34.19,34.2,108431.0,24.5663,24.5735,24.552,24.5591,108431.0
2017-09-11 12:50:00,34.2,34.22,34.19,34.2,69142.0,24.5591,24.5735,24.552,24.5591,69142.0
2017-09-11 12:55:00,34.2,34.21,34.19,34.2,84389.0,24.5591,24.5663,24.552,24.5591,84389.0
2017-09-11 13:00:00,34.2,34.22,34.19,34.22,110826.0,24.5591,24.5735,24.552,24.5735,110826.0
2017-09-11 13:05:00,34.22,34.23,34.2,34.21,65814.0,24.5735,24.5807,24.5591,24.5663,65814.0
2017-09-11 13:10:00,34.2,34.24,34.2,34.23,96332.0,24.5591,24.5879,24.5591,24.5807,96332.0
2017-09-11 13:15:00,34.23,34.25,34.22,34.23,75247.0,24.5807,24.595,24.5735,24.5807,75247.0
2017-09-11 13:20:00,34.23,34.23,34.2,34.22,75096.0,24.5807,24.5807,24.5591,24.5735,75096.0
2017-09-11 13:25:00,34.22,34.25,34.21,34.24,90265.0,24.5735,24.595,24.5663,24.5879,90265.0
2017-09-11 13:30:00,34.25,34.25,34.23,34.25,108900.0,24.595,24.595,24.5807,24.595,108900.0
2017-09-11 13:35:00,34.25,34.25,34.23,34.24,56112.0,24.595,24.595,24.5807,24.5879,56112.0
2017-09-11 13:40:00,34.23,34.25,34.22,34.25,80197.0,24.5807,24.595,24.5735,24.595,80197.0
2017-09-11 13:45:00,34.24,34.25,34.23,34.24,44909.0,24.5879,24.595,24.5807,24.5879,44909.0
2017-09-11 13:50:00,34.24,34.25,34.21,34.22,103397.0,24.5879,24.595,24.5663,24.5735,103397.0
2017-09-11 13:55:00,34.21,34.23,34.21,34.23,56991.0,24.5663,24.5807,24.5663,24.5807,56991.0
2017-09-11 14:00:00,34.23,34.24,34.22,34.23,42495.0,24.5807,24.5879,24.5735,24.5807,42495.0
2017-09-11 14:05:00,34.23,34.25,34.23,34.25,110170.0,24.5807,24.595,24.5807,24.595,110170.0
2017-09-11 14:10:00,34.25,34.25,34.23,34.23,49342.0,24.595,24.595,24.5807,24.5807,49342.0
2017-09-11 14:15:00,34.24,34.25,34.23,34.23,87633.0,24.5879,24.595,24.5807,24.5807,87633.0
2017-09-11 14:20:00,34.24,34.25,34.23,34.24,108171.0,24.5879,24.595,24.5807,24.5879,108171.0
2017-09-11 14:25:00,34.25,34.25,34.21,34.23,178438.0,24.595,24.595,24.5663,24.5807,178438.0
2017-09-11 14:30:00,34.23,34.25,34.22,34.24,184968.0,24.5807,24.595,24.5735,24.5879,184968.0
2017-09-11 14:35:00,34.24,34.26,34.23,34.23,211564.0,24.5879,24.6022,24.5807,24.5807,211564.0
2017-09-11 14:40:00,34.23,34.28,34.23,34.28,219403.0,24.5807,24.6166,24.5807,24.6166,219403.0
2017-09-11 14:45:00,34.27,34.29,34.27,34.29,141623.0,24.6094,24.6238,24.6094,24.6238,141623.0
2017-09-11 14:50:00,34.29,34.3,34.28,34.29,93972.0,24.6238,24.6309,24.6166,24.6238,93972.0
2017-09-11 14:55:00,34.28,34.29,34.28,34.28,84724.0,24.6166,24.6238,24.6166,24.6166,84724.0
2017-09-11 15:00:00,34.29,34.3,34.27,34.27,140219.0,24.6238,24.6309,24.6094,24.6094,140219.0
2017-09-11 15:05:00,34.27,34.28,34.25,34.28,120492.0,24.6094,24.6166,24.595,24.6166,120492.0
2017-09-11 15:10:00,34.27,34.29,34.25,34.29,159473.0,24.6094,24.6238,24.595,24.6238,159473.0
2017-09-11 15:15:00,34.29,34.3,34.26,34.26,163073.0,24.6238,24.6309,24.6022,24.6022,163073.0
2017-09-11 15:20:00,34.27,34.3,34.26,34.29,103390.0,24.6094,24.6309,24.6022,24.6238,103390.0
2017-09-11 15:25:00,34.29,34.3,34.27,34.28,198226.0,24.6238,24.6309,24.6094,24.6166,198226.0
2017-09-11 15:30:00,34.28,34.3,34.27,34.29,292111.0,24.6166,24.6309,24.6094,24.6238,292111.0
2017-09-11 15:35:00,34.29,34.33,34.27,34.32,437871.0,24.6238,24.6525,24.6094,24.6453,437871.0
2017-09-11 15:40:00,34.32,34.34,34.29,34.31,335560.0,24.6453,24.6597,24.6238,24.6381,335560.0
2017-09-11 15:45:00,34.31,34.32,34.3,34.31,710281.0,24.6381,24.6453,24.6309,24.6381,710281.0
2017-09-11 15:50:00,34.31,34.32,34.28,34.3,695790.0,24.6381,24.6453,24.6166,24.6309,695790.0
2017-09-11 15:55:00,34.3,34.32,34.29,34.31,1111200.0,24.6309,24.6453,24.6238,24.6381,1111200.0
2017-09-12 09:30:00,34.38,34.44,34.36,34.44,821210.0,24.6884,24.7315,24.674,24.7315,821210.0
2017-09-12 09:35:00,34.44,34.58,34.42,34.57,636809.0,24.7315,24.832,24.7171,24.8248,636809.0
2017-09-12 09:40:00,34.57,34.6,34.55,34.59,228222.0,24.8248,24.8464,24.8105,24.8392,228222.0
2017-09-12 09:45:00,34.59,34.63,34.58,34.62,425821.0,24.8392,24.8679,24.832,24.8607,425821.0
2017-09-12 09:50:00,34.62,34.72,34.61,34.72,495042.0,24.8607,24.9326,24.8536,24.9326,495042.0
2017-09-12 09:55:00,34.71,34.85,34.71,34.82,758342.0,24.9254,25.0259,24.9254,25.0044,758342.0
2017-09-12 10:00:00,34.83,34.85,34.77,34.85,786641.0,25.0115,25.0259,24.9685,25.0259,786641.0
2017-09-12 10:05:00,34.84,34.93,34.83,34.91,527248.0,25.0187,25.0834,25.0115,25.069,527248.0
2017-09-12 10:10:00,34.92,34.93,34.82,34.84,717495.0,25.0762,25.0834,25.0044,25.0187,717495.0
2017-09-12 10:15:00,34.84,34.84,34.74,34.76,690277.0,25.0187,25.0187,24.9469,24.9613,690277.0
2017-09-12 10:20:00,34.76,34.78,34.68,34.74,556970.0,24.9613,24.9756,24.9038,24.9469,556970.0
2017-09-12 10:25:00,34.73,34.84,34.73,34.82,146095.0,24.9397,25.0187,24.9397,25.0044,146095.0
2017-09-12 10:30:00,34.82,34.87,34.8,34.84,225651.0,25.0044,25.0403,24.99,25.0187,225651.0
2017-09-12 10:35:00,34.85,34.9,34.85,34.89,216025.0,25.0259,25.0618,25.0259,25.0546,216025.0
2017-09-12 10:40:00,34.89,34.9,34.85,34.9,457102.0,25.0546,25.0618,25.0259,25.0618,457102.0
2017-09-12 10:45:00,34.9,34.95,34.89,34.92,259450.0,25.0618,25.0977,25.0546,25.0762,259450.0
2017-09-12 10:50:00,34.92,34.95,34.88,34.94,381515.0,25.0762,25.0977,25.0474,25.0905,381515.0
2017-09-12 10:55:00,34.95,34.97,34.91,34.97,364340.0,25.0977,25.1121,25.069,25.1121,364340.0
2017-09-12 11:00:00,34.97,35.0,34.95,35.0,397543.0,25.1121,25.1336,25.0977,25.1336,397543.0
2017-09-12 11:05:00,35.0,35.13,34.99,35.11,1762833.0,25.1336,25.227,25.1264,25.2126,1762833.0
2017-09-12 11:10:00,35.12,35.12,34.99,35.01,545967.0,25.2198,25.2198,25.1264,25.1408,545967.0
2017-09-12 11:15:00,35.01,35.15,34.99,35.1,810879.0,25.1408,25.2413,25.1264,25.2054,810879.0
2017-09-12 11:20:00,35.1,35.12,35.08,35.08,501509.0,25.2054,25.2198,25.1911,25.1911,501509.0
2017-09-12 11:25:00,35.09,35.22,35.05,35.2,590372.0,25.1983,25.2916,25.1695,25.2772,590372.0
2017-09-12 11:30:00,35.2,35.22,35.14,35.18,521270.0,25.2772,25.2916,25.2342,25.2629,521270.0
2017-09-12 11:35:00,35.19,35.19,35.11,35.17,321848.0,25.2701,25.2701,25.2126,25.2557,321848.0
2017-09-12 11:40:00,35.17,35.24,35.16,35.22,335497.0,25.2557,25.306,25.2485,25.2916,335497.0
2017-09-12 11:45:00,35.22,35.35,35.21,35.34,759655.0,25.2916,25.385,25.2844,25.3778,759655.0
2017-09-12 11:50:00,35.34,35.49,35.34,35.39,1118454.0,25.3778,25.4855,25.3778,25.4137,1118454.0
2017-09-12 11:55:00,35.39,35.75,35.36,35.65,1696786.0,25.4137,25.6722,25.3921,25.6004,1696786.0
2017-09-12 12:00:00,35.65,35.66,35.47,35.48,710744.0,25.6004,25.6076,25.4711,25.4783,710744.0
2017-09-12 12:05:00,35.48,35.53,35.47,35.5,412803.0,25.4783,25.5142,25.4711,25.4927,412803.0
2017-09-12 12:10:00,35.49,35.52,35.46,35.46,331916.0,25.4855,25.507,25.4639,25.4639,331916.0
2017-09-12 12:15:00,35.46,35.52,35.45,35.51,298305.0,25.4639,25.507,25.4568,25.4999,298305.0
2017-09-12 12:20:00,35.51,35.55,35.49,35.51,430737.0,25.4999,25.5286,25.4855,25.4999,430737.0
2017-09-12 12:25:00,35.51,35.57,35.5,35.52,231784.0,25.4999,25.5429,25.4927,25.507,231784.0
2017-09-12 12:30:00,35.53,35.56,35.48,35.49,223798.0,25.5142,25.5358,25.4783,25.4855,223798.0
2017-09-12 12:35:00,35.5,35.5,35.43,35.44,253601.0,25.4927,25.4927,25.4424,25.4496,253601.0
2017-09-12 12:40:00,35.45,35.5,35.44,35.44,230373.0,25.4568,25.4927,25.4496,25.4496,230373.0
2017-09-12 12:45:00,35.45,35.49,35.43,35.44,275422.0,25.4568,25.4855,25.4424,25.4496,275422.0
2017-09-12 12:50:00,35.44,35.44,35.31,35.31,370225.0,25.4496,25.4496,25.3562,25.3562,370225.0
2017-09-12 12:55:00,35.31,35.32,35.25,35.27,565287.0,25.3562,25.3634,25.3131,25.3275,565287.0
2017-09-12 13:00:00,35.27,35.32,35.27,35.29,623798.0,25.3275,25.3634,25.3275,25.3419,623798.0
2017-09-12 13:05:00,35.29,35.29,35.13,35.15,508153.0,25.3419,25.3419,25.227,25.2413,508153.0
2017-09-12 13:10:00,35.15,35.21,35.13,35.19,417349.0,25.2413,25.2844,25.227,25.2701,417349.0
2017-09-12 13:15:00,35.19,35.23,35.16,35.23,216117.0,25.2701,25.2988,25.2485,25.2988,216117.0
2017-09-12 13:20:00,35.23,35.23,35.2,35.2,119867.0,25.2988,25.2988,25.2772,25.2772,119867.0
2017-09-12 13:25:00,35.2,35.24,35.2,35.23,228092.0,25.2772,25.306,25.2772,25.2988,228092.0
2017-09-12 13:30:00,35.22,35.28,35.21,35.26,286109.0,25.2916,25.3347,25.2844,25.3203,286109.0
2017-09-12 13:35:00,35.26,35.28,35.25,35.27,97191.0,25.3203,25.3347,25.3131,25.3275,97191.0
2017-09-12 13:40:00,35.28,35.29,35.27,35.27,127568.0,25.3347,25.3419,25.3275,25.3275,127568.0
2017-09-12 13:45:00,35.28,35.3,35.26,35.29,152228.0,25.3347,25.3491,25.3203,25.3419,152228.0
2017-09-12 13:50:00,35.29,35.31,35.27,35.3,113020.0,25.3419,25.3562,25.3275,25.3491,113020.0
2017-09-12 13:55:00,35.3,35.33,35.28,35.31,170099.0,25.3491,25.3706,25.3347,25.3562,170099.0
2017-09-12 14:00:00,35.31,35.36,35.31,35.36,154877.0,25.3562,25.3921,25.3562,25.3921,154877.0
2017-09-12 14:05:00,35.36,35.37,35.32,35.34,177817.0,25.3921,25.3993,25.3634,25.3778,177817.0
2017-09-12 14:10:00,35.33,35.37,35.3,35.37,167228.0,25.3706,25.3993,25.3491,25.3993,167228.0
2017-09-12 14:15:00,35.37,35.37,35.34,35.34,165258.0,25.3993,25.3993,25.3778,25.3778,165258.0
2017-09-12 14:20:00,35.34,35.39,35.34,35.37,289284.0,25.3778,25.4137,25.3778,25.3993,289284.0
2017-09-12 14:25:00,35.37,35.38,35.36,35.36,239134.0,25.3993,25.4065,25.3921,25.3921,239134.0
2017-09-12 14:30:00,35.36,35.39,35.35,35.39,220056.0,25.3921,25.4137,25.385,25.4137,220056.0
2017-09-12 14:35:00,35.39,35.39,35.35,35.35,132945.0,25.4137,25.4137,25.385,25.385,132945.0
2017-09-12 14:40:00,35.35,35.39,35.34,35.39,143800.0,25.385,25.4137,25.3778,25.4137,143800.0
2017-09-12 14:45:00,35.39,35.39,35.37,35.39,139360.0,25.4137,25.4137,25.3993,25.4137,139360.0
2017-09-12 14:50:00,35.39,35.45,35.37,35.45,226351.0,25.4137,25.4568,25.3993,25.4568,226351.0
2017-09-12 14:55:00,35.44,35.45,35.41,35.41,244805.0,25.4496,25.4568,25.428,25.428,244805.0
2017-09-12 15:00:00,35.42,35.43,35.38,35.4,244205.0,25.4352,25.4424,25.4065,25.4209,244205.0
2017-09-12 15:05:00,35.4,35.4,35.36,35.38,207174.0,25.4209,25.4209,25.3921,25.4065,207174.0
2017-09-12 15:10:00,35.38,35.39,35.32,35.34,235092.0,25.4065,25.4137,25.3634,25.3778,235092.0
2017-09-12 15:15:00,35.34,35.35,35.3,35.35,208481.0,25.3778,25.385,25.3491,25.385,208481.0
2017-09-12 15:20:00,35.35,35.38,35.34,35.38,384111.0,25.385,25.4065,25.3778,25.4065,384111.0
2017-09-12 15:25:00,35.38,35.39,35.35,35.35,275327.0,25.4065,25.4137,25.385,25.385,275327.0
2017-09-12 15:30:00,35.35,35.37,35.33,35.37,274929.0,25.385,25.3993,25.3706,25.3993,274929.0
2017-09-12 15:35:00,35.36,35.37,35.34,35.36,287267.0,25.3921,25.3993,25.3778,25.3921,287267.0
2017-09-12 15:40:00,35.36,35.4,35.36,35.38,321565.0,25.3921,25.4209,25.3921,25.4065,321565.0
2017-09-12 15:45:00,35.39,35.39,35.36,35.38,497852.0,25.4137,25.4137,25.3921,25.4065,497852.0
2017-09-12 15:50:00,35.38,35.42,35.37,35.41,1094071.0,25.4065,25.4352,25.3993,25.428,1094071.0
2017-09-12 15:55:00,35.42,35.44,35.37,35.4,1809077.0,25.4352,25.4496,25.3993,25.4209,1809077.0
2017-09-13 09:30:00,35.26,35.43,35.22,35.37,818031.0,25.3203,25.4424,25.2916,25.3993,818031.0
2017-09-13 09:35:00,35.36,35.4,35.23,35.24,226214.0,25.3921,25.4209,25.2988,25.306,226214.0
2017-09-13 09:40:00,35.24,35.29,35.2,35.27,217918.0,25.306,25.3419,25.2772,25.3275,217918.0
2017-09-13 09:45:00,35.27,35.35,35.23,35.29,302424.0,25.3275,25.385,25.2988,25.3419,302424.0
2017-09-13 09:50:00,35.29,35.4,35.28,35.38,202189.0,25.3419,25.4209,25.3347,25.4065,202189.0
2017-09-13 09:55:00,35.38,35.38,35.28,35.32,333652.0,25.4065,25.4065,25.3347,25.3634,333652.0
2017-09-13 10:00:00,35.32,35.37,35.21,35.26,296448.0,25.3634,25.3993,25.2844,25.3203,296448.0
2017-09-13 10:05:00,35.27,35.33,35.26,35.33,364244.0,25.3275,25.3706,25.3203,25.3706,364244.0
2017-09-13 10:10:00,35.33,35.37,35.3,35.36,405545.0,25.3706,25.3993,25.3491,25.3921,405545.0
2017-09-13 10:15:00,35.36,35.4,35.35,35.36,163323.0,25.3921,25.4209,25.385,25.3921,163323.0
2017-09-13 10:20:00,35.36,35.37,35.33,35.36,184553.0,25.3921,25.3993,25.3706,25.3921,184553.0
2017-09-13 10:25:00,35.37,35.37,35.33,35.33,122548.0,25.3993,25.3993,25.3706,25.3706,122548.0
2017-09-13 10:30:00,35.33,35.38,35.32,35.36,241275.0,25.3706,25.4065,25.3634,25.3921,241275.0
2017-09-13 10:35:00,35.36,35.37,35.26,35.26,329906.0,25.3921,25.3993,25.3203,25.3203,329906.0
2017-09-13 10:40:00,35.26,35.26,35.18,35.19,183815.0,25.3203,25.3203,25.2629,25.2701,183815.0
2017-09-13 10:45:00,35.19,35.22,35.15,35.22,293019.0,25.2701,25.2916,25.2413,25.2916,293019.0
2017-09-13 10:50:00,35.21,35.22,35.15,35.16,191862.0,25.2844,25.2916,25.2413,25.2485,191862.0
2017-09-13 10:55:00,35.16,35.17,35.12,35.13,185917.0,25.2485,25.2557,25.2198,25.227,185917.0
2017-09-13 11:00:00,35.13,35.17,35.12,35.17,170688.0,25.227,25.2557,25.2198,25.2557,170688.0
2017-09-13 11:05:00,35.17,35.22,35.16,35.21,303607.0,25.2557,25.2916,25.2485,25.2844,303607.0
2017-09-13 11:10:00,35.21,35.23,35.2,35.23,165269.0,25.2844,25.2988,25.2772,25.2988,165269.0
2017-09-13 11:15:00,35.23,35.23,35.2,35.2,132456.0,25.2988,25.2988,25.2772,25.2772,132456.0
2017-09-13 11:20:00,35.2,35.26,35.2,35.26,264437.0,25.2772,25.3203,25.2772,25.3203,264437.0
2017-09-13 11:25:00,35.25,35.28,35.2,35.2,233053.0,25.3131,25.3347,25.2772,25.2772,233053.0
2017-09-13 11:30:00,35.2,35.21,35.12,35.12,193020.0,25.2772,25.2844,25.2198,25.2198,193020.0
2017-09-13 11:35:00,35.13,35.15,35.08,35.13,194219.0,25.227,25.2413,25.1911,25.227,194219.0
2017-09-13 11:40:00,35.13,35.15,35.11,35.14,113698.0,25.227,25.2413,25.2126,25.2342,113698.0
2017-09-13 11:45:00,35.14,35.16,35.11,35.15,143786.0,25.2342,25.2485,25.2126,25.2413,143786.0
2017-09-13 11:50:00,35.15,35.16,35.11,35.11,86148.0,25.2413,25.2485,25.2126,25.2126,86148.0
2017-09-13 11:55:00,35.12,35.14,35.11,35.14,167004.0,25.2198,25.2342,25.2126,25.2342,167004.0
2017-09-13 12:00:00,35.14,35.15,35.1,35.1,102774.0,25.2342,25.2413,25.2054,25.2054,102774.0
2017-09-13 12:05:00,35.11,35.14,35.09,35.12,104378.0,25.2126,25.2342,25.1983,25.2198,104378.0
2017-09-13 12:10:00,35.12,35.12,35.1,35.12,88328.0,25.2198,25.2198,25.2054,25.2198,88328.0
2017-09-13 12:15:00,35.12,35.13,35.09,35.12,125184.0,25.2198,25.227,25.1983,25.2198,125184.0
2017-09-13 12:20:00,35.12,35.15,35.11,35.12,128246.0,25.2198,25.2413,25.2126,25.2198,128246.0
2017-09-13 12:25:00,35.12,35.12,35.1,35.11,92203.0,25.2198,25.2198,25.2054,25.2126,92203.0
2017-09-13 12:30:00,35.11,35.12,35.09,35.09,99128.0,25.2126,25.2198,25.1983,25.1983,99128.0
2017-09-13 12:35:00,35.09,35.11,35.08,35.1,170277.0,25.1983,25.2126,25.1911,25.2054,170277.0
2017-09-13 12:40:00,35.11,35.11,35.08,35.11,137852.0,25.2126,25.2126,25.1911,25.2126,137852.0
2017-09-13 12:45:00,35.1,35.13,35.09,35.13,85088.0,25.2054,25.227,25.1983,25.227,85088.0
2017-09-13 12:50:00,35.12,35.14,35.09,35.13,103269.0,25.2198,25.2342,25.1983,25.227,103269.0
2017-09-13 12:55:00,35.14,35.19,35.13,35.16,313699.0,25.2342,25.2701,25.227,25.2485,313699.0
2017-09-13 13:00:00,35.16,35.17,35.13,35.17,120547.0,25.2485,25.2557,25.227,25.2557,120547.0
2017-09-13 13:05:00,35.17,35.17,35.15,35.16,81882.0,25.2557,25.2557,25.2413,25.2485,81882.0
2017-09-13 13:10:00,35.17,35.2,35.16,35.18,89965.0,25.2557,25.2772,25.2485,25.2629,89965.0
2017-09-13 13:15:00,35.18,35.2,35.17,35.19,79074.0,25.2629,25.2772,25.2557,25.2701,79074.0
2017-09-13 13:20:00,35.19,35.2,35.18,35.19,54067.0,25.2701,25.2772,25.2629,25.2701,54067.0
2017-09-13 13:25:00,35.19,35.24,35.18,35.22,163265.0,25.2701,25.306,25.2629,25.2916,163265.0
2017-09-13 13:30:00,35.22,35.23,35.2,35.23,92329.0,25.2916,25.2988,25.2772,25.2988,92329.0
2017-09-13 13:35:00,35.22,35.24,35.22,35.23,96964.0,25.2916,25.306,25.2916,25.2988,96964.0
2017-09-13 13:40:00,35.23,35.23,35.2,35.2,46918.0,25.2988,25.2988,25.2772,25.2772,46918.0
2017-09-13 13:45:00,35.2,35.22,35.18,35.19,134977.0,25.2772,25.2916,25.2629,25.2701,134977.0
2017-09-13 13:50:00,35.18,35.2,35.17,35.2,69252.0,25.2629,25.2772,25.2557,25.2772,69252.0
2017-09-13 13:55:00,35.2,35.2,35.16,35.16,74916.0,25.2772,25.2772,25.2485,25.2485,74916.0
2017-09-13 14:00:00,35.16,35.17,35.12,35.16,184503.0,25.2485,25.2557,25.2198,25.2485,184503.0
2017-09-13 14:05:00,35.15,35.16,35.13,35.13,81006.0,25.2413,25.2485,25.227,25.227,81006.0
2017-09-13 14:10:00,35.14,35.14,35.11,35.14,107731.0,25.2342,25.2342,25.2126,25.2342,107731.0
2017-09-13 14:15:00,35.13,35.14,35.11,35.12,107343.0,25.227,25.2342,25.2126,25.2198,107343.0
2017-09-13 14:20:00,35.11,35.12,35.07,35.08,103813.0,25.2126,25.2198,25.1839,25.1911,103813.0
2017-09-13 14:25:00,35.08,35.08,35.05,35.07,199640.0,25.1911,25.1911,25.1695,25.1839,199640.0
2017-09-13 14:30:00,35.07,35.07,35.05,35.05,79565.0,25.1839,25.1839,25.1695,25.1695,79565.0
2017-09-13 14:35:00,35.05,35.09,35.05,35.05,150428.0,25.1695,25.1983,25.1695,25.1695,150428.0
2017-09-13 14:40:00,35.05,35.06,35.04,35.05,289886.0,25.1695,25.1767,25.1623,25.1695,289886.0
2017-09-13 14:45:00,35.05,35.1,35.05,35.08,228790.0,25.1695,25.2054,25.1695,25.1911,228790.0
2017-09-13 14:50:00,35.09,35.1,35.06,35.09,156335.0,25.1983,25.2054,25.1767,25.1983,156335.0
2017-09-13 14:55:00,35.09,35.1,35.07,35.07,126842.0,25.1983,25.2054,25.1839,25.1839,126842.0
2017-09-13 15:00:00,35.07,35.08,35.03,35.03,361033.0,25.1839,25.1911,25.1552,25.1552,361033.0
2017-09-13 15:05:00,35.04,35.04,35.0,35.02,293149.0,25.1623,25.1623,25.1336,25.148,293149.0
2017-09-13 15:10:00,35.03,35.03,35.01,35.03,343213.0,25.1552,25.1552,25.1408,25.1552,343213.0
2017-09-13 15:15:00,35.03,35.03,34.98,34.99,433999.0,25.1552,25.1552,25.1193,25.1264,433999.0
2017-09-13 15:20:00,35.0,35.01,34.97,35.0,365277.0,25.1336,25.1408,25.1121,25.1336,365277.0
2017-09-13 15:25:00,34.99,35.0,34.98,34.98,153917.0,25.1264,25.1336,25.1193,25.1193,153917.0
2017-09-13 15:30:00,34.98,34.99,34.98,34.99,208801.0,25.1193,25.1264,25.1193,25.1264,208801.0
2017-09-13 15:35:00,34.99,35.04,34.97,35.0,649812.0,25.1264,25.1623,25.1121,25.1336,649812.0
2017-09-13 15:40:00,35.0,35.0,34.97,34.98,335241.0,25.1336,25.1336,25.1121,25.1193,335241.0
2017-09-13 15:45:00,34.98,35.0,34.97,34.98,591484.0,25.1193,25.1336,25.1121,25.1193,591484.0
2017-09-13 15:50:00,34.99,35.01,34.98,34.99,671386.0,25.1264,25.1408,25.1193,25.1264,671386.0
2017-09-13 15:55:00,35.0,35.06,34.99,35.05,1330967.0,25.1336,25.1767,25.1264,25.1695,1330967.0
2017-09-14 09:30:00,35.05,35.08,35.01,35.08,382756.0,25.1695,25.1911,25.1408,25.1911,382756.0
2017-09-14 09:35:00,35.07,35.09,35.05,35.06,194480.0,25.1839,25.1983,25.1695,25.1767,194480.0
2017-09-14 09:40:00,35.07,35.21,35.06,35.19,297575.0,25.1839,25.2844,25.1767,25.2701,297575.0
2017-09-14 09:45:00,35.2,35.22,35.14,35.22,220780.0,25.2772,25.2916,25.2342,25.2916,220780.0
2017-09-14 09:50:00,35.22,35.25,35.18,35.23,242080.0,25.2916,25.3131,25.2629,25.2988,242080.0
2017-09-14 09:55:00,35.23,35.28,35.16,35.28,210235.0,25.2988,25.3347,25.2485,25.3347,210235.0
2017-09-14 10:00:00,35.27,35.35,35.26,35.34,322327.0,25.3275,25.385,25.3203,25.3778,322327.0
2017-09-14 10:05:00,35.35,35.44,35.33,35.43,757711.0,25.385,25.4496,25.3706,25.4424,757711.0
2017-09-14 10:10:00,35.43,35.59,35.42,35.59,823264.0,25.4424,25.5573,25.4352,25.5573,823264.0
2017-09-14 10:15:00,35.59,35.7,35.57,35.69,883322.0,25.5573,25.6363,25.5429,25.6291,883322.0
2017-09-14 10:20:00,35.69,35.72,35.67,35.7,419123.0,25.6291,25.6507,25.6148,25.6363,419123.0
2017-09-14 10:25:00,35.69,35.74,35.69,35.73,418696.0,25.6291,25.665,25.6291,25.6578,418696.0
2017-09-14 10:30:00,35.73,35.74,35.54,35.55,367981.0,25.6578,25.665,25.5214,25.5286,367981.0
2017-09-14 10:35:00,35.56,35.58,35.5,35.51,206276.0,25.5358,25.5501,25.4927,25.4999,206276.0
2017-09-14 10:40:00,35.51,35.58,35.47,35.58,226038.0,25.4999,25.5501,25.4711,25.5501,226038.0
2017-09-14 10:45:00,35.58,35.65,35.56,35.64,285948.0,25.5501,25.6004,25.5358,25.5932,285948.0
2017-09-14 10:50:00,35.65,35.65,35.63,35.65,139912.0,25.6004,25.6004,25.586,25.6004,139912.0
2017-09-14 10:55:00,35.65,35.65,35.51,35.56,385973.0,25.6004,25.6004,25.4999,25.5358,385973.0
2017-09-14 11:00:00,35.56,35.6,35.54,35.59,177172.0,25.5358,25.5645,25.5214,25.5573,177172.0
2017-09-14 11:05:00,35.59,35.61,35.56,35.6,126688.0,25.5573,25.5717,25.5358,25.5645,126688.0
2017-09-14 11:10:00,35.6,35.63,35.58,35.61,267264.0,25.5645,25.586,25.5501,25.5717,267264.0
2017-09-14 11:15:00,35.61,35.64,35.6,35.63,216940.0,25.5717,25.5932,25.5645,25.586,216940.0
2017-09-14 11:20:00,35.63,35.64,35.6,35.64,177058.0,25.586,25.5932,25.5645,25.5932,177058.0
2017-09-14 11:25:00,35.64,35.64,35.59,35.59,287207.0,25.5932,25.5932,25.5573,25.5573,287207.0
2017-09-14 11:30:00,35.59,35.72,35.59,35.71,805493.0,25.5573,25.6507,25.5573,25.6435,805493.0
2017-09-14 11:35:00,35.71,35.75,35.71,35.72,358099.0,25.6435,25.6722,25.6435,25.6507,358099.0
2017-09-14 11:40:00,35.72,35.75,35.71,35.74,204389.0,25.6507,25.6722,25.6435,25.665,204389.0
2017-09-14 11:45:00,35.74,35.83,35.73,35.8,647947.0,25.665,25.7296,25.6578,25.7081,647947.0
2017-09-14 11:50:00,35.8,35.82,35.77,35.79,432806.0,25.7081,25.7225,25.6866,25.7009,432806.0
2017-09-14 11:55:00,35.79,35.79,35.74,35.79,229384.0,25.7009,25.7009,25.665,25.7009,229384.0
2017-09-14 12:00:00,35.79,35.8,35.77,35.77,180577.0,25.7009,25.7081,25.6866,25.6866,180577.0
2017-09-14 12:05:00,35.77,35.78,35.74,35.74,264411.0,25.6866,25.6937,25.665,25.665,264411.0
2017-09-14 12:10:00,35.75,35.78,35.74,35.78,170521.0,25.6722,25.6937,25.665,25.6937,170521.0
2017-09-14 12:15:00,35.78,35.79,35.77,35.79,238350.0,25.6937,25.7009,25.6866,25.7009,238350.0
2017-09-14 12:20:00,35.79,35.82,35.78,35.79,189224.0,25.7009,25.7225,25.6937,25.7009,189224.0
2017-09-14 12:25:00,35.8,35.83,35.78,35.83,157168.0,25.7081,25.7296,25.6937,25.7296,157168.0
2017-09-14 12:30:00,35.82,35.83,35.8,35.82,124334.0,25.7225,25.7296,25.7081,25.7225,124334.0
2017-09-14 12:35:00,35.82,35.83,35.8,35.82,229171.0,25.7225,25.7296,25.7081,25.7225,229171.0
2017-09-14 12:40:00,35.82,35.84,35.77,35.8,487131.0,25.7225,25.7368,25.6866,25.7081,487131.0
2017-09-14 12:45:00,35.79,35.8,35.76,35.77,126906.0,25.7009,25.7081,25.6794,25.6866,126906.0
2017-09-14 12:50:00,35.77,35.78,35.75,35.77,137658.0,25.6866,25.6937,25.6722,25.6866,137658.0
2017-09-14 12:55:00,35.77,35.78,35.76,35.77,191962.0,25.6866,25.6937,25.6794,25.6866,191962.0
2017-09-14 13:00:00,35.77,35.78,35.75,35.77,111627.0,25.6866,25.6937,25.6722,25.6866,111627.0
2017-09-14 13:05:00,35.77,35.78,35.74,35.77,135930.0,25.6866,25.6937,25.665,25.6866,135930.0
2017-09-14 13:10:00,35.77,35.78,35.74,35.75,104255.0,25.6866,25.6937,25.665,25.6722,104255.0
2017-09-14 13:15:00,35.74,35.78,35.74,35.77,89171.0,25.665,25.6937,25.665,25.6866,89171.0
2017-09-14 13:20:00,35.77,35.77,35.74,35.75,74701.0,25.6866,25.6866,25.665,25.6722,74701.0
2017-09-14 13:25:00,35.75,35.76,35.74,35.76,124077.0,25.6722,25.6794,25.665,25.6794,124077.0
2017-09-14 13:30:00,35.76,35.77,35.74,35.77,117363.0,25.6794,25.6866,25.665,25.6866,117363.0
2017-09-14 13:35:00,35.77,35.77,35.73,35.73,122923.0,25.6866,25.6866,25.6578,25.6578,122923.0
2017-09-14 13:40:00,35.74,35.76,35.72,35.75,116602.0,25.665,25.6794,25.6507,25.6722,116602.0
2017-09-14 13:45:00,35.75,35.75,35.71,35.74,166262.0,25.6722,25.6722,25.6435,25.665,166262.0
2017-09-14 13:50:00,35.73,35.76,35.73,35.76,88012.0,25.6578,25.6794,25.6578,25.6794,88012.0
2017-09-14 13:55:00,35.76,35.77,35.72,35.72,174616.0,25.6794,25.6866,25.6507,25.6507,174616.0
2017-09-14 14:00:00,35.73,35.74,35.71,35.72,160209.0,25.6578,25.665,25.6435,25.6507,160209.0
2017-09-14 14:05:00,35.71,35.75,35.71,35.75,116548.0,25.6435,25.6722,25.6435,25.6722,116548.0
2017-09-14 14:10:00,35.75,35.75,35.72,35.74,116856.0,25.6722,25.6722,25.6507,25.665,116856.0
2017-09-14 14:15:00,35.73,35.74,35.71,35.73,127385.0,25.6578,25.665,25.6435,25.6578,127385.0
2017-09-14 14:20:00,35.73,35.74,35.72,35.74,133173.0,25.6578,25.665,25.6507,25.665,133173.0
2017-09-14 14:25:00,35.74,35.77,35.73,35.74,244522.0,25.665,25.6866,25.6578,25.665,244522.0
2017-09-14 14:30:00,35.73,35.77,35.73,35.76,179558.0,25.6578,25.6866,25.6578,25.6794,179558.0
2017-09-14 14:35:00,35.75,35.76,35.74,35.75,78814.0,25.6722,25.6794,25.665,25.6722,78814.0
2017-09-14 14:40:00,35.75,35.78,35.74,35.75,210819.0,25.6722,25.6937,25.665,25.6722,210819.0
2017-09-14 14:45:00,35.76,35.77,35.75,35.77,59105.0,25.6794,25.6866,25.6722,25.6866,59105.0
2017-09-14 14:50:00,35.77,35.77,35.73,35.74,149447.0,25.6866,25.6866,25.6578,25.665,149447.0
2017-09-14 14:55:00,35.73,35.74,35.72,35.72,239201.0,25.6578,25.665,25.6507,25.6507,239201.0
2017-09-14 15:00:00,35.72,35.73,35.67,35.7,264333.0,25.6507,25.6578,25.6148,25.6363,264333.0
2017-09-14 15:05:00,35.7,35.7,35.68,35.68,136913.0,25.6363,25.6363,25.6219,25.6219,136913.0
2017-09-14 15:10:00,35.68,35.69,35.63,35.65,322127.0,25.6219,25.6291,25.586,25.6004,322127.0
2017-09-14 15:15:00,35.66,35.66,35.63,35.64,172413.0,25.6076,25.6076,25.586,25.5932,172413.0
2017-09-14 15:20:00,35.64,35.71,35.63,35.71,263700.0,25.5932,25.6435,25.586,25.6435,263700.0
2017-09-14 15:25:00,35.7,35.73,35.68,35.72,284092.0,25.6363,25.6578,25.6219,25.6507,284092.0
2017-09-14 15:30:00,35.73,35.75,35.69,35.75,588317.0,25.6578,25.6722,25.6291,25.6722,588317.0
2017-09-14 15:35:00,35.75,35.8,35.73,35.8,559864.0,25.6722,25.7081,25.6578,25.7081,559864.0
2017-09-14 15:40:00,35.8,35.8,35.75,35.79,635396.0,25.7081,25.7081,25.6722,25.7009,635396.0
2017-09-14 15:45:00,35.79,35.82,35.76,35.77,813113.0,25.7009,25.7225,25.6794,25.6866,813113.0
2017-09-14 15:50:00,35.77,35.79,35.76,35.77,649063.0,25.6866,25.7009,25.6794,25.6866,649063.0
2017-09-14 15:55:00,35.76,35.77,35.72,35.75,1681114.0,25.6794,25.6866,25.6507,25.6722,1681114.0
2017-09-15 09:30:00,35.6,35.72,35.56,35.58,6393493.0,25.5645,25.6507,25.5358,25.5501,6393493.0
2017-09-15 09:35:00,35.58,35.61,35.47,35.5,189295.0,25.5501,25.5717,25.4711,25.4927,189295.0
2017-09-15 09:40:00,35.5,35.55,35.46,35.49,309779.0,25.4927,25.5286,25.4639,25.4855,309779.0
2017-09-15 09:45:00,35.5,35.57,35.49,35.55,250267.0,25.4927,25.5429,25.4855,25.5286,250267.0
2017-09-15 09:50:00,35.55,35.59,35.5,35.59,270521.0,25.5286,25.5573,25.4927,25.5573,270521.0
2017-09-15 09:55:00,35.59,35.63,35.53,35.53,179177.0,25.5573,25.586,25.5142,25.5142,179177.0
2017-09-15 10:00:00,35.53,35.55,35.51,35.51,118135.0,25.5142,25.5286,25.4999,25.4999,118135.0
2017-09-15 10:05:00,35.52,35.54,35.46,35.51,158892.0,25.507,25.5214,25.4639,25.4999,158892.0
2017-09-15 10:10:00,35.5,35.55,35.46,35.5,138821.0,25.4927,25.5286,25.4639,25.4927,138821.0
2017-09-15 10:15:00,35.51,35.54,35.47,35.52,156225.0,25.4999,25.5214,25.4711,25.507,156225.0
2017-09-15 10:20:00,35.51,35.55,35.46,35.48,90108.0,25.4999,25.5286,25.4639,25.4783,90108.0
2017-09-15 10:25:00,35.49,35.54,35.46,35.54,143685.0,25.4855,25.5214,25.4639,25.5214,143685.0
2017-09-15 10:30:00,35.54,35.57,35.5,35.55,224714.0,25.5214,25.5429,25.4927,25.5286,224714.0
2017-09-15 10:35:00,35.55,35.58,35.54,35.56,165853.0,25.5286,25.5501,25.5214,25.5358,165853.0
2017-09-15 10:40:00,35.55,35.56,35.5,35.53,178761.0,25.5286,25.5358,25.4927,25.5142,178761.0
2017-09-15 10:45:00,35.53,35.58,35.51,35.56,96336.0,25.5142,25.5501,25.4999,25.5358,96336.0
2017-09-15 10:50:00,35.56,35.56,35.48,35.49,115068.0,25.5358,25.5358,25.4783,25.4855,115068.0
2017-09-15 10:55:00,35.49,35.5,35.43,35.46,150766.0,25.4855,25.4927,25.4424,25.4639,150766.0
2017-09-15 11:00:00,35.45,35.5,35.42,35.49,209335.0,25.4568,25.4927,25.4352,25.4855,209335.0
2017-09-15 11:05:00,35.5,35.51,35.4,35.42,142128.0,25.4927,25.4999,25.4209,25.4352,142128.0
2017-09-15 11:10:00,35.43,35.45,35.41,35.41,182574.0,25.4424,25.4568,25.428,25.428,182574.0
2017-09-15 11:15:00,35.41,35.45,35.41,35.42,136942.0,25.428,25.4568,25.428,25.4352,136942.0
2017-09-15 11:20:00,35.43,35.44,35.41,35.43,134325.0,25.4424,25.4496,25.428,25.4424,134325.0
2017-09-15 11:25:00,35.44,35.44,35.42,35.44,119380.0,25.4496,25.4496,25.4352,25.4496,119380.0
2017-09-15 11:30:00,35.44,35.49,35.43,35.46,113596.0,25.4496,25.4855,25.4424,25.4639,113596.0
2017-09-15 11:35:00,35.46,35.46,35.41,35.43,98569.0,25.4639,25.4639,25.428,25.4424,98569.0
2017-09-15 11:40:00,35.43,35.47,35.42,35.47,84806.0,25.4424,25.4711,25.4352,25.4711,84806.0
2017-09-15 11:45:00,35.47,35.49,35.43,35.48,135833.0,25.4711,25.4855,25.4424,25.4783,135833.0
2017-09-15 11:50:00,35.48,35.49,35.46,35.48,133377.0,25.4783,25.4855,25.4639,25.4783,133377.0
2017-09-15 11:55:00,35.49,35.5,35.43,35.44,134545.0,25.4855,25.4927,25.4424,25.4496,134545.0
2017-09-15 12:00:00,35.45,35.45,35.42,35.43,91190.0,25.4568,25.4568,25.4352,25.4424,91190.0
2017-09-15 12:05:00,35.44,35.44,35.39,35.39,128540.0,25.4496,25.4496,25.4137,25.4137,128540.0
2017-09-15 12:10:00,35.39,35.42,35.36,35.41,162874.0,25.4137,25.4352,25.3921,25.428,162874.0
2017-09-15 12:15:00,35.42,35.42,35.4,35.41,52857.0,25.4352,25.4352,25.4209,25.428,52857.0
2017-09-15 12:20:00,35.4,35.46,35.4,35.42,180043.0,25.4209,25.4639,25.4209,25.4352,180043.0
2017-09-15 12:25:00,35.43,35.45,35.41,35.42,125273.0,25.4424,25.4568,25.428,25.4352,125273.0
2017-09-15 12:30:00,35.43,35.47,35.42,35.47,83844.0,25.4424,25.4711,25.4352,25.4711,83844.0
2017-09-15 12:35:00,35.47,35.49,35.45,35.45,79701.0,25.4711,25.4855,25.4568,25.4568,79701.0
2017-09-15 12:40:00,35.45,35.46,35.42,35.44,85933.0,25.4568,25.4639,25.4352,25.4496,85933.0
2017-09-15 12:45:00,35.44,35.44,35.4,35.43,85253.0,25.4496,25.4496,25.4209,25.4424,85253.0
2017-09-15 12:50:00,35.43,35.45,35.41,35.43,141591.0,25.4424,25.4568,25.428,25.4424,141591.0
2017-09-15 12:55:00,35.43,35.43,35.39,35.41,71900.0,25.4424,25.4424,25.4137,25.428,71900.0
2017-09-15 13:00:00,35.41,35.43,35.4,35.41,49608.0,25.428,25.4424,25.4209,25.428,49608.0
2017-09-15 13:05:00,35.41,35.42,35.39,35.41,86709.0,25.428,25.4352,25.4137,25.428,86709.0
2017-09-15 13:10:00,35.41,35.41,35.39,35.4,79544.0,25.428,25.428,25.4137,25.4209,79544.0
2017-09-15 13:15:00,35.4,35.41,35.38,35.41,78574.0,25.4209,25.428,25.4065,25.428,78574.0
2017-09-15 13:20:00,35.4,35.41,35.38,35.39,118914.0,25.4209,25.428,25.4065,25.4137,118914.0
2017-09-15 13:25:00,35.39,35.4,35.38,35.4,69774.0,25.4137,25.4209,25.4065,25.4209,69774.0
2017-09-15 13:30:00,35.4,35.45,35.39,35.44,199101.0,25.4209,25.4568,25.4137,25.4496,199101.0
2017-09-15 13:35:00,35.44,35.44,35.39,35.41,85379.0,25.4496,25.4496,25.4137,25.428,85379.0
2017-09-15 13:40:00,35.41,35.42,35.39,35.41,61925.0,25.428,25.4352,25.4137,25.428,61925.0
2017-09-15 13:45:00,35.41,35.41,35.39,35.4,61005.0,25.428,25.428,25.4137,25.4209,61005.0
2017-09-15 13:50:00,35.4,35.4,35.38,35.39,117457.0,25.4209,25.4209,25.4065,25.4137,117457.0
2017-09-15 13:55:00,35.38,35.4,35.36,35.4,119839.0,25.4065,25.4209,25.3921,25.4209,119839.0
2017-09-15 14:00:00,35.39,35.4,35.37,35.39,62648.0,25.4137,25.4209,25.3993,25.4137,62648.0
2017-09-15 14:05:00,35.39,35.42,35.38,35.41,149105.0,25.4137,25.4352,25.4065,25.428,149105.0
2017-09-15 14:10:00,35.4,35.41,35.37,35.38,140811.0,25.4209,25.428,25.3993,25.4065,140811.0
2017-09-15 14:15:00,35.38,35.4,35.33,35.36,203360.0,25.4065,25.4209,25.3706,25.3921,203360.0
2017-09-15 14:20:00,35.36,35.36,35.34,35.36,51661.0,25.3921,25.3921,25.3778,25.3921,51661.0
2017-09-15 14:25:00,35.36,35.38,35.35,35.38,94248.0,25.3921,25.4065,25.385,25.4065,94248.0
2017-09-15 14:30:00,35.38,35.39,35.33,35.33,220571.0,25.4065,25.4137,25.3706,25.3706,220571.0
2017-09-15 14:35:00,35.33,35.37,35.33,35.34,126141.0,25.3706,25.3993,25.3706,25.3778,126141.0
2017-09-15 14:40:00,35.34,35.36,35.34,35.35,67319.0,25.3778,25.3921,25.3778,25.385,67319.0
2017-09-15 14:45:00,35.35,35.38,35.34,35.38,68159.0,25.385,25.4065,25.3778,25.4065,68159.0
2017-09-15 14:50:00,35.38,35.38,35.34,35.36,103364.0,25.4065,25.4065,25.3778,25.3921,103364.0
2017-09-15 14:55:00,35.36,35.39,35.35,35.38,148798.0,25.3921,25.4137,25.385,25.4065,148798.0
2017-09-15 15:00:00,35.38,35.38,35.35,35.35,115285.0,25.4065,25.4065,25.385,25.385,115285.0
2017-09-15 15:05:00,35.35,35.37,35.33,35.35,162176.0,25.385,25.3993,25.3706,25.385,162176.0
2017-09-15 15:10:00,35.35,35.36,35.35,35.35,68461.0,25.385,25.3921,25.385,25.385,68461.0
2017-09-15 15:15:00,35.35,35.36,35.34,35.34,102787.0,25.385,25.3921,25.3778,25.3778,102787.0
2017-09-15 15:20:00,35.34,35.35,35.31,35.33,453893.0,25.3778,25.385,25.3562,25.3706,453893.0
2017-09-15 15:25:00,35.32,35.34,35.31,35.33,358626.0,25.3634,25.3778,25.3562,25.3706,358626.0
2017-09-15 15:30:00,35.33,35.34,35.29,35.33,447966.0,25.3706,25.3778,25.3419,25.3706,447966.0
2017-09-15 15:35:00,35.33,35.34,35.3,35.31,298420.0,25.3706,25.3778,25.3491,25.3562,298420.0
2017-09-15 15:40:00,35.31,35.34,35.29,35.31,333503.0,25.3562,25.3778,25.3419,25.3562,333503.0
2017-09-15 15:45:00,35.31,35.34,35.27,35.29,577648.0,25.3562,25.3778,25.3275,25.3419,577648.0
2017-09-15 15:50:00,35.3,35.3,35.24,35.28,673943.0,25.3491,25.3491,25.306,25.3347,673943.0
2017-09-15 15:55:00,35.28,35.36,35.27,35.34,1765208.0,25.3347,25.3921,25.3275,25.3778,1765208.0
2017-09-18 09:30:00,35.32,35.4,35.21,35.29,555933.0,25.3634,25.4209,25.2844,25.3419,555933.0
2017-09-18 09:35:00,35.3,35.38,35.27,35.38,154939.0,25.3491,25.4065,25.3275,25.4065,154939.0
2017-09-18 09:40:00,35.39,35.42,35.34,35.37,248495.0,25.4137,25.4352,25.3778,25.3993,248495.0
2017-09-18 09:45:00,35.37,35.41,35.35,35.38,116540.0,25.3993,25.428,25.385,25.4065,116540.0
2017-09-18 09:50:00,35.37,35.38,35.25,35.27,138103.0,25.3993,25.4065,25.3131,25.3275,138103.0
2017-09-18 09:55:00,35.27,35.32,35.26,35.29,137821.0,25.3275,25.3634,25.3203,25.3419,137821.0
2017-09-18 10:00:00,35.3,35.33,35.29,35.32,76085.0,25.3491,25.3706,25.3419,25.3634,76085.0
2017-09-18 10:05:00,35.32,35.32,35.27,35.3,148626.0,25.3634,25.3634,25.3275,25.3491,148626.0
2017-09-18 10:10:00,35.3,35.31,35.25,35.27,118240.0,25.3491,25.3562,25.3131,25.3275,118240.0
2017-09-18 10:15:00,35.26,35.31,35.26,35.27,107937.0,25.3203,25.3562,25.3203,25.3275,107937.0
2017-09-18 10:20:00,35.27,35.29,35.25,35.26,204333.0,25.3275,25.3419,25.3131,25.3203,204333.0
2017-09-18 10:25:00,35.26,35.33,35.25,35.3,94981.0,25.3203,25.3706,25.3131,25.3491,94981.0
2017-09-18 10:30:00,35.3,35.33,35.3,35.33,75914.0,25.3491,25.3706,25.3491,25.3706,75914.0
2017-09-18 10:35:00,35.33,35.37,35.32,35.34,196646.0,25.3706,25.3993,25.3634,25.3778,196646.0
2017-09-18 10:40:00,35.34,35.38,35.34,35.38,119523.0,25.3778,25.4065,25.3778,25.4065,119523.0
2017-09-18 10:45:00,35.38,35.4,35.37,35.39,97992.0,25.4065,25.4209,25.3993,25.4137,97992.0
2017-09-18 10:50:00,35.39,35.4,35.37,35.37,79714.0,25.4137,25.4209,25.3993,25.3993,79714.0
2017-09-18 10:55:00,35.38,35.39,35.36,35.37,74212.0,25.4065,25.4137,25.3921,25.3993,74212.0
2017-09-18 11:00:00,35.37,35.41,35.37,35.41,98275.0,25.3993,25.428,25.3993,25.428,98275.0
2017-09-18 11:05:00,35.41,35.42,35.38,35.39,142351.0,25.428,25.4352,25.4065,25.4137,142351.0
2017-09-18 11:10:00,35.39,35.4,35.36,35.37,84546.0,25.4137,25.4209,25.3921,25.3993,84546.0
2017-09-18 11:15:00,35.36,35.39,35.35,35.37,92433.0,25.3921,25.4137,25.385,25.3993,92433.0
2017-09-18 11:20:00,35.37,35.39,35.35,35.38,66727.0,25.3993,25.4137,25.385,25.4065,66727.0
2017-09-18 11:25:00,35.38,35.39,35.35,35.39,95296.0,25.4065,25.4137,25.385,25.4137,95296.0
2017-09-18 11:30:00,35.38,35.38,35.35,35.38,159324.0,25.4065,25.4065,25.385,25.4065,159324.0
2017-09-18 11:35:00,35.38,35.38,35.34,35.37,111462.0,25.4065,25.4065,25.3778,25.3993,111462.0
2017-09-18 11:40:00,35.36,35.37,35.34,35.36,91387.0,25.3921,25.3993,25.3778,25.3921,91387.0
2017-09-18 11:45:00,35.36,35.36,35.33,35.35,63942.0,25.3921,25.3921,25.3706,25.385,63942.0
2017-09-18 11:50:00,35.34,35.35,35.32,35.33,51172.0,25.3778,25.385,25.3634,25.3706,51172.0
2017-09-18 11:55:00,35.33,35.34,35.32,35.34,64951.0,25.3706,25.3778,25.3634,25.3778,64951.0
2017-09-18 12:00:00,35.34,35.39,35.33,35.39,53507.0,25.3778,25.4137,25.3706,25.4137,53507.0
2017-09-18 12:05:00,35.39,35.4,35.36,35.39,111045.0,25.4137,25.4209,25.3921,25.4137,111045.0
2017-09-18 12:10:00,35.39,35.39,35.37,35.38,81768.0,25.4137,25.4137,25.3993,25.4065,81768.0
2017-09-18 12:15:00,35.38,35.38,35.35,35.37,68616.0,25.4065,25.4065,25.385,25.3993,68616.0
2017-09-18 12:20:00,35.36,35.37,35.34,35.35,72228.0,25.3921,25.3993,25.3778,25.385,72228.0
2017-09-18 12:25:00,35.35,35.37,35.33,35.37,53547.0,25.385,25.3993,25.3706,25.3993,53547.0
2017-09-18 12:30:00,35.37,35.38,35.36,35.38,37910.0,25.3993,25.4065,25.3921,25.4065,37910.0
2017-09-18 12:35:00,35.38,35.38,35.36,35.36,75679.0,25.4065,25.4065,25.3921,25.3921,75679.0
2017-09-18 12:40:00,35.36,35.37,35.34,35.36,99983.0,25.3921,25.3993,25.3778,25.3921,99983.0
2017-09-18 12:45:00,35.35,35.38,35.33,35.37,45950.0,25.385,25.4065,25.3706,25.3993,45950.0
2017-09-18 12:50:00,35.37,35.38,35.37,35.38,30767.0,25.3993,25.4065,25.3993,25.4065,30767.0
2017-09-18 12:55:00,35.37,35.4,35.37,35.4,72588.0,25.3993,25.4209,25.3993,25.4209,72588.0
2017-09-18 13:00:00,35.39,35.4,35.38,35.39,86870.0,25.4137,25.4209,25.4065,25.4137,86870.0
2017-09-18 13:05:00,35.38,35.4,35.37,35.39,134145.0,25.4065,25.4209,25.3993,25.4137,134145.0
2017-09-18 13:10:00,35.39,35.4,35.38,35.4,70524.0,25.4137,25.4209,25.4065,25.4209,70524.0
2017-09-18 13:15:00,35.4,35.4,35.39,35.39,22319.0,25.4209,25.4209,25.4137,25.4137,22319.0
2017-09-18 13:20:00,35.4,35.4,35.38,35.39,63135.0,25.4209,25.4209,25.4065,25.4137,63135.0
2017-09-18 13:25:00,35.39,35.39,35.37,35.38,66586.0,25.4137,25.4137,25.3993,25.4065,66586.0
2017-09-18 13:30:00,35.38,35.39,35.37,35.39,82703.0,25.4065,25.4137,25.3993,25.4137,82703.0
2017-09-18 13:35:00,35.39,35.41,35.38,35.41,99989.0,25.4137,25.428,25.4065,25.428,99989.0
2017-09-18 13:40:00,35.41,35.43,35.4,35.43,56323.0,25.428,25.4424,25.4209,25.4424,56323.0
2017-09-18 13:45:00,35.43,35.45,35.42,35.45,183064.0,25.4424,25.4568,25.4352,25.4568,183064.0
2017-09-18 13:50:00,35.45,35.48,35.44,35.44,212623.0,25.4568,25.4783,25.4496,25.4496,212623.0
2017-09-18 13:55:00,35.45,35.46,35.44,35.46,59841.0,25.4568,25.4639,25.4496,25.4639,59841.0
2017-09-18 14:00:00,35.46,35.46,35.43,35.43,163025.0,25.4639,25.4639,25.4424,25.4424,163025.0
2017-09-18 14:05:00,35.43,35.44,35.42,35.42,87085.0,25.4424,25.4496,25.4352,25.4352,87085.0
2017-09-18 14:10:00,35.43,35.43,35.4,35.41,157243.0,25.4424,25.4424,25.4209,25.428,157243.0
2017-09-18 14:15:00,35.41,35.42,35.39,35.4,98647.0,25.428,25.4352,25.4137,25.4209,98647.0
2017-09-18 14:20:00,35.39,35.43,35.39,35.42,89481.0,25.4137,25.4424,25.4137,25.4352,89481.0
2017-09-18 14:25:00,35.41,35.42,35.4,35.41,58876.0,25.428,25.4352,25.4209,25.428,58876.0
2017-09-18 14:30:00,35.4,35.42,35.39,35.39,119593.0,25.4209,25.4352,25.4137,25.4137,119593.0
2017-09-18 14:35:00,35.4,35.41,35.37,35.39,176540.0,25.4209,25.428,25.3993,25.4137,176540.0
2017-09-18 14:40:00,35.4,35.41,35.39,35.4,47784.0,25.4209,25.428,25.4137,25.4209,47784.0
2017-09-18 14:45:00,35.4,35.41,35.4,35.4,30933.0,25.4209,25.428,25.4209,25.4209,30933.0
2017-09-18 14:50:00,35.41,35.42,35.4,35.41,125994.0,25.428,25.4352,25.4209,25.428,125994.0
2017-09-18 14:55:00,35.41,35.43,35.4,35.41,209785.0,25.428,25.4424,25.4209,25.428,209785.0
2017-09-18 15:00:00,35.41,35.45,35.41,35.45,71273.0,25.428,25.4568,25.428,25.4568,71273.0
2017-09-18 15:05:00,35.45,35.47,35.44,35.47,90375.0,25.4568,25.4711,25.4496,25.4711,90375.0
2017-09-18 15:10:00,35.47,35.47,35.44,35.44,87948.0,25.4711,25.4711,25.4496,25.4496,87948.0
2017-09-18 15:15:00,35.45,35.45,35.43,35.44,94853.0,25.4568,25.4568,25.4424,25.4496,94853.0
2017-09-18 15:20:00,35.43,35.44,35.43,35.44,80853.0,25.4424,25.4496,25.4424,25.4496,80853.0
2017-09-18 15:25:00,35.43,35.46,35.43,35.45,138713.0,25.4424,25.4639,25.4424,25.4568,138713.0
2017-09-18 15:30:00,35.45,35.48,35.44,35.47,261978.0,25.4568,25.4783,25.4496,25.4711,261978.0
2017-09-18 15:35:00,35.47,35.48,35.45,35.46,164141.0,25.4711,25.4783,25.4568,25.4639,164141.0
2017-09-18 15:40:00,35.46,35.48,35.45,35.47,220200.0,25.4639,25.4783,25.4568,25.4711,220200.0
2017-09-18 15:45:00,35.46,35.49,35.46,35.49,401927.0,25.4639,25.4855,25.4639,25.4855,401927.0
2017-09-18 15:50:00,35.48,35.5,35.48,35.5,324795.0,25.4783,25.4927,25.4783,25.4927,324795.0
2017-09-18 15:55:00,35.49,35.55,35.49,35.55,1385926.0,25.4855,25.5286,25.4855,25.5286,1385926.0
2017-09-19 09:30:00,35.66,35.66,35.46,35.6,543704.0,25.6076,25.6076,25.4639,25.5645,543704.0
2017-09-19 09:35:00,35.59,35.6,35.49,35.5,99769.0,25.5573,25.5645,25.4855,25.4927,99769.0
2017-09-19 09:40:00,35.5,35.51,35.45,35.45,114086.0,25.4927,25.4999,25.4568,25.4568,114086.0
2017-09-19 09:45:00,35.45,35.49,35.41,35.45,185577.0,25.4568,25.4855,25.428,25.4568,185577.0
2017-09-19 09:50:00,35.45,35.47,35.4,35.45,218445.0,25.4568,25.4711,25.4209,25.4568,218445.0
2017-09-19 09:55:00,35.45,35.45,35.4,35.45,158223.0,25.4568,25.4568,25.4209,25.4568,158223.0
2017-09-19 10:00:00,35.45,35.46,35.38,35.4,125643.0,25.4568,25.4639,25.4065,25.4209,125643.0
2017-09-19 10:05:00,35.4,35.4,35.35,35.38,132436.0,25.4209,25.4209,25.385,25.4065,132436.0
2017-09-19 10:10:00,35.38,35.38,35.35,35.37,125486.0,25.4065,25.4065,25.385,25.3993,125486.0
2017-09-19 10:15:00,35.38,35.4,35.35,35.39,176269.0,25.4065,25.4209,25.385,25.4137,176269.0
2017-09-19 10:20:00,35.4,35.48,35.38,35.48,186341.0,25.4209,25.4783,25.4065,25.4783,186341.0
2017-09-19 10:25:00,35.48,35.48,35.44,35.45,170650.0,25.4783,25.4783,25.4496,25.4568,170650.0
2017-09-19 10:30:00,35.45,35.48,35.44,35.47,153963.0,25.4568,25.4783,25.4496,25.4711,153963.0
2017-09-19 10:35:00,35.47,35.53,35.46,35.52,110225.0,25.4711,25.5142,25.4639,25.507,110225.0
2017-09-19 10:40:00,35.52,35.53,35.46,35.5,150474.0,25.507,25.5142,25.4639,25.4927,150474.0
2017-09-19 10:45:00,35.5,35.51,35.49,35.5,99930.0,25.4927,25.4999,25.4855,25.4927,99930.0
2017-09-19 10:50:00,35.5,35.52,35.46,35.48,215411.0,25.4927,25.507,25.4639,25.4783,215411.0
2017-09-19 10:55:00,35.48,35.48,35.45,35.45,128901.0,25.4783,25.4783,25.4568,25.4568,128901.0
2017-09-19 11:00:00,35.46,35.46,35.38,35.39,250715.0,25.4639,25.4639,25.4065,25.4137,250715.0
2017-09-19 11:05:00,35.4,35.43,35.37,35.42,213926.0,25.4209,25.4424,25.3993,25.4352,213926.0
2017-09-19 11:10:00,35.42,35.42,35.38,35.41,210165.0,25.4352,25.4352,25.4065,25.428,210165.0
2017-09-19 11:15:00,35.41,35.43,35.39,35.4,102200.0,25.428,25.4424,25.4137,25.4209,102200.0
2017-09-19 11:20:00,35.41,35.43,35.4,35.43,90383.0,25.428,25.4424,25.4209,25.4424,90383.0
2017-09-19 11:25:00,35.43,35.43,35.41,35.43,132107.0,25.4424,25.4424,25.428,25.4424,132107.0
2017-09-19 11:30:00,35.42,35.49,35.42,35.48,104917.0,25.4352,25.4855,25.4352,25.4783,104917.0
2017-09-19 11:35:00,35.48,35.49,35.42,35.43,100151.0,25.4783,25.4855,25.4352,25.4424,100151.0
2017-09-19 11:40:00,35.43,35.44,35.4,35.41,70694.0,25.4424,25.4496,25.4209,25.428,70694.0
2017-09-19 11:45:00,35.41,35.43,35.4,35.43,72203.0,25.428,25.4424,25.4209,25.4424,72203.0
2017-09-19 11:50:00,35.43,35.43,35.39,35.4,82353.0,25.4424,25.4424,25.4137,25.4209,82353.0
2017-09-19 11:55:00,35.4,35.41,35.39,35.4,66217.0,25.4209,25.428,25.4137,25.4209,66217.0
2017-09-19 12:00:00,35.39,35.4,35.37,35.38,83397.0,25.4137,25.4209,25.3993,25.4065,83397.0
2017-09-19 12:05:00,35.37,35.38,35.36,35.37,54500.0,25.3993,25.4065,25.3921,25.3993,54500.0
2017-09-19 12:10:00,35.37,35.38,35.36,35.37,89716.0,25.3993,25.4065,25.3921,25.3993,89716.0
2017-09-19 12:15:00,35.38,35.41,35.37,35.4,49869.0,25.4065,25.428,25.3993,25.4209,49869.0
2017-09-19 12:20:00,35.41,35.43,35.4,35.41,53698.0,25.428,25.4424,25.4209,25.428,53698.0
2017-09-19 12:25:00,35.41,35.42,35.39,35.4,94886.0,25.428,25.4352,25.4137,25.4209,94886.0
2017-09-19 12:30:00,35.4,35.45,35.39,35.45,124236.0,25.4209,25.4568,25.4137,25.4568,124236.0
2017-09-19 12:35:00,35.45,35.48,35.45,35.45,90209.0,25.4568,25.4783,25.4568,25.4568,90209.0
2017-09-19 12:40:00,35.45,35.49,35.44,35.48,152309.0,25.4568,25.4855,25.4496,25.4783,152309.0
2017-09-19 12:45:00,35.48,35.5,35.47,35.48,104861.0,25.4783,25.4927,25.4711,25.4783,104861.0
2017-09-19 12:50:00,35.48,35.48,35.44,35.45,68938.0,25.4783,25.4783,25.4496,25.4568,68938.0
2017-09-19 12:55:00,35.44,35.46,35.44,35.45,47026.0,25.4496,25.4639,25.4496,25.4568,47026.0
2017-09-19 13:00:00,35.45,35.46,35.45,35.46,65866.0,25.4568,25.4639,25.4568,25.4639,65866.0
2017-09-19 13:05:00,35.46,35.48,35.45,35.48,95089.0,25.4639,25.4783,25.4568,25.4783,95089.0
2017-09-19 13:10:00,35.48,35.5,35.47,35.49,83641.0,25.4783,25.4927,25.4711,25.4855,83641.0
2017-09-19 13:15:00,35.48,35.49,35.48,35.48,53904.0,25.4783,25.4855,25.4783,25.4783,53904.0
2017-09-19 13:20:00,35.48,35.49,35.48,35.48,84649.0,25.4783,25.4855,25.4783,25.4783,84649.0
2017-09-19 13:25:00,35.48,35.5,35.46,35.5,139296.0,25.4783,25.4927,25.4639,25.4927,139296.0
2017-09-19 13:30:00,35.5,35.51,35.48,35.49,133669.0,25.4927,25.4999,25.4783,25.4855,133669.0
2017-09-19 13:35:00,35.48,35.52,35.48,35.52,92779.0,25.4783,25.507,25.4783,25.507,92779.0
2017-09-19 13:40:00,35.52,35.55,35.51,35.55,94139.0,25.507,25.5286,25.4999,25.5286,94139.0
2017-09-19 13:45:00,35.55,35.55,35.48,35.5,150173.0,25.5286,25.5286,25.4783,25.4927,150173.0
2017-09-19 13:50:00,35.51,35.52,35.49,35.52,99203.0,25.4999,25.507,25.4855,25.507,99203.0
2017-09-19 13:55:00,35.52,35.52,35.5,35.51,52151.0,25.507,25.507,25.4927,25.4999,52151.0
2017-09-19 14:00:00,35.51,35.51,35.46,35.47,148850.0,25.4999,25.4999,25.4639,25.4711,148850.0
2017-09-19 14:05:00,35.47,35.47,35.44,35.45,174049.0,25.4711,25.4711,25.4496,25.4568,174049.0
2017-09-19 14:10:00,35.45,35.46,35.43,35.45,109938.0,25.4568,25.4639,25.4424,25.4568,109938.0
2017-09-19 14:15:00,35.44,35.47,35.43,35.47,125781.0,25.4496,25.4711,25.4424,25.4711,125781.0
2017-09-19 14:20:00,35.46,35.5,35.45,35.49,127955.0,25.4639,25.4927,25.4568,25.4855,127955.0
2017-09-19 14:25:00,35.48,35.5,35.48,35.48,97861.0,25.4783,25.4927,25.4783,25.4783,97861.0
2017-09-19 14:30:00,35.49,35.53,35.48,35.52,147123.0,25.4855,25.5142,25.4783,25.507,147123.0
2017-09-19 14:35:00,35.52,35.53,35.5,35.51,132634.0,25.507,25.5142,25.4927,25.4999,132634.0
2017-09-19 14:40:00,35.51,35.51,35.47,35.5,172808.0,25.4999,25.4999,25.4711,25.4927,172808.0
2017-09-19 14:45:00,35.5,35.53,35.49,35.5,214942.0,25.4927,25.5142,25.4855,25.4927,214942.0
2017-09-19 14:50:00,35.5,35.5,35.46,35.47,80540.0,25.4927,25.4927,25.4639,25.4711,80540.0
2017-09-19 14:55:00,35.46,35.47,35.44,35.47,138710.0,25.4639,25.4711,25.4496,25.4711,138710.0
2017-09-19 15:00:00,35.47,35.5,35.46,35.49,145830.0,25.4711,25.4927,25.4639,25.4855,145830.0
2017-09-19 15:05:00,35.49,35.51,35.45,35.47,195925.0,25.4855,25.4999,25.4568,25.4711,195925.0
2017-09-19 15:10:00,35.47,35.48,35.45,35.45,143096.0,25.4711,25.4783,25.4568,25.4568,143096.0
2017-09-19 15:15:00,35.45,35.47,35.44,35.45,170082.0,25.4568,25.4711,25.4496,25.4568,170082.0
2017-09-19 15:20:00,35.45,35.47,35.44,35.47,142153.0,25.4568,25.4711,25.4496,25.4711,142153.0
2017-09-19 15:25:00,35.47,35.48,35.45,35.46,104765.0,25.4711,25.4783,25.4568,25.4639,104765.0
2017-09-19 15:30:00,35.45,35.47,35.43,35.43,202393.0,25.4568,25.4711,25.4424,25.4424,202393.0
2017-09-19 15:35:00,35.44,35.44,35.42,35.42,149950.0,25.4496,25.4496,25.4352,25.4352,149950.0
2017-09-19 15:40:00,35.42,35.44,35.41,35.44,303704.0,25.4352,25.4496,25.428,25.4496,303704.0
2017-09-19 15:45:00,35.44,35.47,35.43,35.44,317791.0,25.4496,25.4711,25.4424,25.4496,317791.0
2017-09-19 15:50:00,35.45,35.48,35.44,35.47,385210.0,25.4568,25.4783,25.4496,25.4711,385210.0
2017-09-19 15:55:00,35.47,35.48,35.44,35.47,753412.0,25.4711,25.4783,25.4496,25.4711,753412.0
2017-09-20 09:30:00,35.93,36.21,35.88,36.12,2241923.0,25.8015,26.0025,25.7656,25.9379,2241923.0
2017-09-20 09:35:00,36.13,36.15,35.85,35.86,620455.0,25.9451,25.9594,25.744,25.7512,620455.0
2017-09-20 09:40:00,35.87,35.93,35.82,35.84,454150.0,25.7584,25.8015,25.7225,25.7368,454150.0
2017-09-20 09:45:00,35.84,35.92,35.83,35.89,365142.0,25.7368,25.7943,25.7296,25.7727,365142.0
2017-09-20 09:50:00,35.9,35.9,35.83,35.9,307833.0,25.7799,25.7799,25.7296,25.7799,307833.0
2017-09-20 09:55:00,35.9,35.92,35.82,35.88,248838.0,25.7799,25.7943,25.7225,25.7656,248838.0
2017-09-20 10:00:00,35.87,35.91,35.87,35.88,326119.0,25.7584,25.7871,25.7584,25.7656,326119.0
2017-09-20 10:05:00,35.88,35.88,35.83,35.84,119295.0,25.7656,25.7656,25.7296,25.7368,119295.0
2017-09-20 10:10:00,35.84,35.91,35.83,35.9,172249.0,25.7368,25.7871,25.7296,25.7799,172249.0
2017-09-20 10:15:00,35.89,35.9,35.85,35.85,149068.0,25.7727,25.7799,25.744,25.744,149068.0
2017-09-20 10:20:00,35.86,35.9,35.85,35.89,137110.0,25.7512,25.7799,25.744,25.7727,137110.0
2017-09-20 10:25:00,35.89,35.93,35.89,35.92,111584.0,25.7727,25.8015,25.7727,25.7943,111584.0
2017-09-20 10:30:00,35.92,35.99,35.92,35.97,247243.0,25.7943,25.8445,25.7943,25.8302,247243.0
2017-09-20 10:35:00,35.97,35.97,35.92,35.96,184599.0,25.8302,25.8302,25.7943,25.823,184599.0
2017-09-20 10:40:00,35.97,35.99,35.95,35.97,199898.0,25.8302,25.8445,25.8158,25.8302,199898.0
2017-09-20 10:45:00,35.97,35.97,35.89,35.89,402613.0,25.8302,25.8302,25.7727,25.7727,402613.0
2017-09-20 10:50:00,35.9,35.91,35.86,35.86,158730.0,25.7799,25.7871,25.7512,25.7512,158730.0
2017-09-20 10:55:00,35.87,35.9,35.86,35.89,277907.0,25.7584,25.7799,25.7512,25.7727,277907.0
2017-09-20 11:00:00,35.9,35.9,35.86,35.87,171328.0,25.7799,25.7799,25.7512,25.7584,171328.0
2017-09-20 11:05:00,35.88,35.92,35.87,35.91,128664.0,25.7656,25.7943,25.7584,25.7871,128664.0
2017-09-20 11:10:00,35.91,35.91,35.84,35.86,273999.0,25.7871,25.7871,25.7368,25.7512,273999.0
2017-09-20 11:15:00,35.87,35.93,35.86,35.89,142584.0,25.7584,25.8015,25.7512,25.7727,142584.0
2017-09-20 11:20:00,35.89,35.91,35.88,35.88,191043.0,25.7727,25.7871,25.7656,25.7656,191043.0
2017-09-20 11:25:00,35.88,35.93,35.85,35.92,220604.0,25.7656,25.8015,25.744,25.7943,220604.0
2017-09-20 11:30:00,35.93,35.94,35.9,35.93,257878.0,25.8015,25.8086,25.7799,25.8015,257878.0
2017-09-20 11:35:00,35.93,35.96,35.92,35.93,266302.0,25.8015,25.823,25.7943,25.8015,266302.0
2017-09-20 11:40:00,35.92,35.96,35.92,35.95,280243.0,25.7943,25.823,25.7943,25.8158,280243.0
2017-09-20 11:45:00,35.95,36.03,35.95,36.02,452731.0,25.8158,25.8733,25.8158,25.8661,452731.0
2017-09-20 11:50:00,36.01,36.03,35.96,36.0,302537.0,25.8589,25.8733,25.823,25.8517,302537.0
2017-09-20 11:55:00,36.01,36.03,36.0,36.03,89683.0,25.8589,25.8733,25.8517,25.8733,89683.0
2017-09-20 12:00:00,36.02,36.04,36.02,36.02,231965.0,25.8661,25.8804,25.8661,25.8661,231965.0
2017-09-20 12:05:00,36.02,36.03,35.98,36.0,133845.0,25.8661,25.8733,25.8374,25.8517,133845.0
2017-09-20 12:10:00,36.01,36.03,36.0,36.03,88454.0,25.8589,25.8733,25.8517,25.8733,88454.0
2017-09-20 12:15:00,36.03,36.05,36.02,36.05,110072.0,25.8733,25.8876,25.8661,25.8876,110072.0
2017-09-20 12:20:00,36.04,36.05,36.01,36.02,136235.0,25.8804,25.8876,25.8589,25.8661,136235.0
2017-09-20 12:25:00,36.02,36.02,35.98,35.99,125849.0,25.8661,25.8661,25.8374,25.8445,125849.0
2017-09-20 12:30:00,36.0,36.04,35.98,36.04,177593.0,25.8517,25.8804,25.8374,25.8804,177593.0
2017-09-20 12:35:00,36.04,36.05,36.03,36.04,122108.0,25.8804,25.8876,25.8733,25.8804,122108.0
2017-09-20 12:40:00,36.04,36.04,36.01,36.02,70088.0,25.8804,25.8804,25.8589,25.8661,70088.0
2017-09-20 12:45:00,36.02,36.03,36.01,36.02,85139.0,25.8661,25.8733,25.8589,25.8661,85139.0
2017-09-20 12:50:00,36.03,36.03,35.97,35.97,130450.0,25.8733,25.8733,25.8302,25.8302,130450.0
2017-09-20 12:55:00,35.98,36.0,35.97,36.0,77997.0,25.8374,25.8517,25.8302,25.8517,77997.0
2017-09-20 13:00:00,36.0,36.04,35.99,36.02,144262.0,25.8517,25.8804,25.8445,25.8661,144262.0
2017-09-20 13:05:00,36.02,36.03,35.98,35.98,113819.0,25.8661,25.8733,25.8374,25.8374,113819.0
2017-09-20 13:10:00,35.98,36.0,35.94,35.95,158153.0,25.8374,25.8517,25.8086,25.8158,158153.0
2017-09-20 13:15:00,35.95,35.95,35.9,35.9,103767.0,25.8158,25.8158,25.7799,25.7799,103767.0
2017-09-20 13:20:00,35.91,35.94,35.9,35.94,107898.0,25.7871,25.8086,25.7799,25.8086,107898.0
2017-09-20 13:25:00,35.94,35.95,35.93,35.94,116401.0,25.8086,25.8158,25.8015,25.8086,116401.0
2017-09-20 13:30:00,35.94,35.94,35.9,35.91,90968.0,25.8086,25.8086,25.7799,25.7871,90968.0
2017-09-20 13:35:00,35.91,35.92,35.9,35.91,95060.0,25.7871,25.7943,25.7799,25.7871,95060.0
2017-09-20 13:40:00,35.91,35.95,35.9,35.92,157872.0,25.7871,25.8158,25.7799,25.7943,157872.0
2017-09-20 13:45:00,35.92,35.94,35.91,35.91,131806.0,25.7943,25.8086,25.7871,25.7871,131806.0
2017-09-20 13:50:00,35.91,35.94,35.91,35.92,102061.0,25.7871,25.8086,25.7871,25.7943,102061.0
2017-09-20 13:55:00,35.93,35.99,35.92,35.99,208693.0,25.8015,25.8445,25.7943,25.8445,208693.0
2017-09-20 14:00:00,35.98,35.99,35.94,35.96,415272.0,25.8374,25.8445,25.8086,25.823,415272.0
2017-09-20 14:05:00,35.97,35.98,35.92,35.95,198983.0,25.8302,25.8374,25.7943,25.8158,198983.0
2017-09-20 14:10:00,35.95,35.97,35.92,35.96,154378.0,25.8158,25.8302,25.7943,25.823,154378.0
2017-09-20 14:15:00,35.95,35.96,35.9,35.9,138826.0,25.8158,25.823,25.7799,25.7799,138826.0
2017-09-20 14:20:00,35.9,35.91,35.81,35.85,201533.0,25.7799,25.7871,25.7153,25.744,201533.0
2017-09-20 14:25:00,35.85,35.88,35.82,35.85,178495.0,25.744,25.7656,25.7225,25.744,178495.0
2017-09-20 14:30:00,35.86,35.9,35.83,35.89,155184.0,25.7512,25.7799,25.7296,25.7727,155184.0
2017-09-20 14:35:00,35.89,35.89,35.83,35.85,165482.0,25.7727,25.7727,25.7296,25.744,165482.0
2017-09-20 14:40:00,35.84,35.88,35.83,35.86,130836.0,25.7368,25.7656,25.7296,25.7512,130836.0
2017-09-20 14:45:00,35.86,35.91,35.85,35.9,165256.0,25.7512,25.7871,25.744,25.7799,165256.0
2017-09-20 14:50:00,35.9,35.94,35.88,35.92,144904.0,25.7799,25.8086,25.7656,25.7943,144904.0
2017-09-20 14:55:00,35.93,35.96,35.92,35.93,236110.0,25.8015,25.823,25.7943,25.8015,236110.0
2017-09-20 15:00:00,35.93,35.93,35.89,35.92,165547.0,25.8015,25.8015,25.7727,25.7943,165547.0
2017-09-20 15:05:00,35.91,35.93,35.9,35.92,251815.0,25.7871,25.8015,25.7799,25.7943,251815.0
2017-09-20 15:10:00,35.92,35.93,35.9,35.93,179347.0,25.7943,25.8015,25.7799,25.8015,179347.0
2017-09-20 15:15:00,35.93,35.94,35.91,35.93,159078.0,25.8015,25.8086,25.7871,25.8015,159078.0
2017-09-20 15:20:00,35.93,35.93,35.87,35.87,268454.0,25.8015,25.8015,25.7584,25.7584,268454.0
2017-09-20 15:25:00,35.87,35.91,35.85,35.9,389810.0,25.7584,25.7871,25.744,25.7799,389810.0
2017-09-20 15:30:00,35.91,35.95,35.9,35.94,300575.0,25.7871,25.8158,25.7799,25.8086,300575.0
2017-09-20 15:35:00,35.94,35.95,35.9,35.93,293981.0,25.8086,25.8158,25.7799,25.8015,293981.0
2017-09-20 15:40:00,35.93,35.95,35.91,35.94,437358.0,25.8015,25.8158,25.7871,25.8086,437358.0
2017-09-20 15:45:00,35.94,35.97,35.93,35.97,472745.0,25.8086,25.8302,25.8015,25.8302,472745.0
2017-09-20 15:50:00,35.97,35.99,35.95,35.96,551547.0,25.8302,25.8445,25.8158,25.823,551547.0
2017-09-20 15:55:00,35.95,36.0,35.95,35.99,1086205.0,25.8158,25.8517,25.8158,25.8445,1086205.0
2017-09-21 09:30:00,36.06,36.06,35.92,35.93,557964.0,25.8948,25.8948,25.7943,25.8015,557964.0
2017-09-21 09:35:00,35.93,35.97,35.91,35.94,198048.0,25.8015,25.8302,25.7871,25.8086,198048.0
2017-09-21 09:40:00,35.94,35.97,35.92,35.94,159128.0,25.8086,25.8302,25.7943,25.8086,159128.0
2017-09-21 09:45:00,35.94,36.06,35.93,36.05,155830.0,25.8086,25.8948,25.8015,25.8876,155830.0
2017-09-21 09:50:00,36.04,36.05,35.98,36.02,180666.0,25.8804,25.8876,25.8374,25.8661,180666.0
2017-09-21 09:55:00,36.02,36.03,35.96,35.97,173505.0,25.8661,25.8733,25.823,25.8302,173505.0
2017-09-21 10:00:00,35.97,36.02,35.94,35.98,117090.0,25.8302,25.8661,25.8086,25.8374,117090.0
2017-09-21 10:05:00,35.98,36.04,35.98,36.01,135017.0,25.8374,25.8804,25.8374,25.8589,135017.0
2017-09-21 10:10:00,36.01,36.05,35.99,36.02,115790.0,25.8589,25.8876,25.8445,25.8661,115790.0
2017-09-21 10:15:00,36.02,36.03,35.96,35.97,164139.0,25.8661,25.8733,25.823,25.8302,164139.0
2017-09-21 10:20:00,35.97,36.0,35.94,35.96,121631.0,25.8302,25.8517,25.8086,25.823,121631.0
2017-09-21 10:25:00,35.96,36.02,35.96,36.01,100099.0,25.823,25.8661,25.823,25.8589,100099.0
2017-09-21 10:30:00,36.01,36.02,35.98,36.01,90924.0,25.8589,25.8661,25.8374,25.8589,90924.0
2017-09-21 10:35:00,36.01,36.02,35.98,35.98,62882.0,25.8589,25.8661,25.8374,25.8374,62882.0
2017-09-21 10:40:00,35.98,36.02,35.97,36.0,83083.0,25.8374,25.8661,25.8302,25.8517,83083.0
2017-09-21 10:45:00,36.0,36.01,35.97,35.98,168591.0,25.8517,25.8589,25.8302,25.8374,168591.0
2017-09-21 10:50:00,35.99,36.01,35.97,35.97,189984.0,25.8445,25.8589,25.8302,25.8302,189984.0
2017-09-21 10:55:00,35.98,36.01,35.96,36.01,131388.0,25.8374,25.8589,25.823,25.8589,131388.0
2017-09-21 11:00:00,36.01,36.01,35.96,35.97,86253.0,25.8589,25.8589,25.823,25.8302,86253.0
2017-09-21 11:05:00,35.97,36.0,35.96,35.99,88955.0,25.8302,25.8517,25.823,25.8445,88955.0
2017-09-21 11:10:00,35.99,36.01,35.98,36.01,82334.0,25.8445,25.8589,25.8374,25.8589,82334.0
2017-09-21 11:15:00,36.01,36.02,35.99,36.02,87555.0,25.8589,25.8661,25.8445,25.8661,87555.0
2017-09-21 11:20:00,36.01,36.02,35.99,36.01,58064.0,25.8589,25.8661,25.8445,25.8589,58064.0
2017-09-21 11:25:00,36.0,36.06,36.0,36.06,282496.0,25.8517,25.8948,25.8517,25.8948,282496.0
2017-09-21 11:30:00,36.05,36.08,36.04,36.07,181224.0,25.8876,25.9092,25.8804,25.902,181224.0
2017-09-21 11:35:00,36.07,36.1,36.07,36.09,120012.0,25.902,25.9235,25.902,25.9164,120012.0
2017-09-21 11:40:00,36.09,36.09,36.06,36.07,75105.0,25.9164,25.9164,25.8948,25.902,75105.0
2017-09-21 11:45:00,36.07,36.07,36.05,36.06,62017.0,25.902,25.902,25.8876,25.8948,62017.0
2017-09-21 11:50:00,36.06,36.09,36.06,36.09,116738.0,25.8948,25.9164,25.8948,25.9164,116738.0
2017-09-21 11:55:00,36.09,36.18,36.08,36.17,303125.0,25.9164,25.981,25.9092,25.9738,303125.0
2017-09-21 12:00:00,36.17,36.17,36.13,36.16,127521.0,25.9738,25.9738,25.9451,25.9666,127521.0
2017-09-21 12:05:00,36.16,36.18,36.15,36.16,134314.0,25.9666,25.981,25.9594,25.9666,134314.0
2017-09-21 12:10:00,36.15,36.19,36.15,36.18,118598.0,25.9594,25.9882,25.9594,25.981,118598.0
2017-09-21 12:15:00,36.18,36.18,36.13,36.14,86138.0,25.981,25.981,25.9451,25.9523,86138.0
2017-09-21 12:20:00,36.15,36.15,36.14,36.15,45049.0,25.9594,25.9594,25.9523,25.9594,45049.0
2017-09-21 12:25:00,36.15,36.17,36.13,36.13,92582.0,25.9594,25.9738,25.9451,25.9451,92582.0
2017-09-21 12:30:00,36.13,36.14,36.11,36.14,68641.0,25.9451,25.9523,25.9307,25.9523,68641.0
2017-09-21 12:35:00,36.14,36.16,36.13,36.16,143808.0,25.9523,25.9666,25.9451,25.9666,143808.0
2017-09-21 12:40:00,36.16,36.17,36.12,36.13,155788.0,25.9666,25.9738,25.9379,25.9451,155788.0
2017-09-21 12:45:00,36.13,36.13,36.11,36.12,48577.0,25.9451,25.9451,25.9307,25.9379,48577.0
2017-09-21 12:50:00,36.12,36.12,36.11,36.12,41081.0,25.9379,25.9379,25.9307,25.9379,41081.0
2017-09-21 12:55:00,36.12,36.12,36.07,36.08,265374.0,25.9379,25.9379,25.902,25.9092,265374.0
2017-09-21 13:00:00,36.08,36.09,36.07,36.08,52056.0,25.9092,25.9164,25.902,25.9092,52056.0
2017-09-21 13:05:00,36.07,36.09,36.06,36.08,145090.0,25.902,25.9164,25.8948,25.9092,145090.0
2017-09-21 13:10:00,36.08,36.08,36.05,36.07,81564.0,25.9092,25.9092,25.8876,25.902,81564.0
2017-09-21 13:15:00,36.06,36.07,36.03,36.03,110404.0,25.8948,25.902,25.8733,25.8733,110404.0
2017-09-21 13:20:00,36.04,36.04,36.02,36.02,55555.0,25.8804,25.8804,25.8661,25.8661,55555.0
2017-09-21 13:25:00,36.02,36.03,36.01,36.01,60987.0,25.8661,25.8733,25.8589,25.8589,60987.0
2017-09-21 13:30:00,36.01,36.04,36.01,36.02,171547.0,25.8589,25.8804,25.8589,25.8661,171547.0
2017-09-21 13:35:00,36.02,36.04,36.02,36.02,53944.0,25.8661,25.8804,25.8661,25.8661,53944.0
2017-09-21 13:40:00,36.02,36.04,36.02,36.04,54717.0,25.8661,25.8804,25.8661,25.8804,54717.0
2017-09-21 13:45:00,36.03,36.04,35.99,36.02,73346.0,25.8733,25.8804,25.8445,25.8661,73346.0
2017-09-21 13:50:00,36.02,36.02,35.99,35.99,80318.0,25.8661,25.8661,25.8445,25.8445,80318.0
2017-09-21 13:55:00,36.0,36.01,35.99,36.0,80794.0,25.8517,25.8589,25.8445,25.8517,80794.0
2017-09-21 14:00:00,35.99,36.0,35.97,35.98,122791.0,25.8445,25.8517,25.8302,25.8374,122791.0
2017-09-21 14:05:00,35.99,36.0,35.98,36.0,54381.0,25.8445,25.8517,25.8374,25.8517,54381.0
2017-09-21 14:10:00,36.0,36.0,35.99,36.0,30894.0,25.8517,25.8517,25.8445,25.8517,30894.0
2017-09-21 14:15:00,36.0,36.0,35.99,36.0,40426.0,25.8517,25.8517,25.8445,25.8517,40426.0
2017-09-21 14:20:00,36.0,36.0,35.98,35.98,93234.0,25.8517,25.8517,25.8374,25.8374,93234.0
2017-09-21 14:25:00,35.98,35.99,35.98,35.99,46096.0,25.8374,25.8445,25.8374,25.8445,46096.0
2017-09-21 14:30:00,35.98,35.99,35.96,35.98,128550.0,25.8374,25.8445,25.823,25.8374,128550.0
2017-09-21 14:35:00,35.97,35.98,35.96,35.97,81399.0,25.8302,25.8374,25.823,25.8302,81399.0
2017-09-21 14:40:00,35.97,35.98,35.96,35.97,59781.0,25.8302,25.8374,25.823,25.8302,59781.0
2017-09-21 14:45:00,35.98,35.98,35.95,35.95,94671.0,25.8374,25.8374,25.8158,25.8158,94671.0
2017-09-21 14:50:00,35.95,35.97,35.95,35.97,75222.0,25.8158,25.8302,25.8158,25.8302,75222.0
2017-09-21 14:55:00,35.97,36.01,35.96,36.01,299581.0,25.8302,25.8589,25.823,25.8589,299581.0
2017-09-21 15:00:00,36.0,36.01,36.0,36.0,578626.0,25.8517,25.8589,25.8517,25.8517,578626.0
2017-09-21 15:05:00,36.01,36.03,36.0,36.02,92753.0,25.8589,25.8733,25.8517,25.8661,92753.0
2017-09-21 15:10:00,36.02,36.04,36.02,36.04,120268.0,25.8661,25.8804,25.8661,25.8804,120268.0
2017-09-21 15:15:00,36.04,36.04,36.01,36.02,111471.0,25.8804,25.8804,25.8589,25.8661,111471.0
2017-09-21 15:20:00,36.02,36.1,36.01,36.09,1470153.0,25.8661,25.9235,25.8589,25.9164,1470153.0
2017-09-21 15:25:00,36.09,36.12,36.08,36.12,229067.0,25.9164,25.9379,25.9092,25.9379,229067.0
2017-09-21 15:30:00,36.12,36.12,36.06,36.07,220155.0,25.9379,25.9379,25.8948,25.902,220155.0
2017-09-21 15:35:00,36.07,36.09,36.04,36.05,216989.0,25.902,25.9164,25.8804,25.8876,216989.0
2017-09-21 15:40:00,36.05,36.05,36.01,36.02,177158.0,25.8876,25.8876,25.8589,25.8661,177158.0
2017-09-21 15:45:00,36.02,36.03,36.01,36.02,218431.0,25.8661,25.8733,25.8589,25.8661,218431.0
2017-09-21 15:50:00,36.02,36.03,35.98,35.99,559525.0,25.8661,25.8733,25.8374,25.8445,559525.0
2017-09-21 15:55:00,35.99,36.0,35.96,35.99,929637.0,25.8445,25.8517,25.823,25.8445,929637.0
2017-09-22 09:30:00,36.1,36.12,36.03,36.11,435991.0,25.9235,25.9379,25.8733,25.9307,435991.0
2017-09-22 09:35:00,36.1,36.11,35.98,35.98,131123.0,25.9235,25.9307,25.8374,25.8374,131123.0
2017-09-22 09:40:00,35.98,36.07,35.98,36.04,148907.0,25.8374,25.902,25.8374,25.8804,148907.0
2017-09-22 09:45:00,36.03,36.07,36.01,36.05,146661.0,25.8733,25.902,25.8589,25.8876,146661.0
2017-09-22 09:50:00,36.05,36.06,35.98,35.98,78746.0,25.8876,25.8948,25.8374,25.8374,78746.0
2017-09-22 09:55:00,35.98,36.0,35.96,35.97,105239.0,25.8374,25.8517,25.823,25.8302,105239.0
2017-09-22 10:00:00,35.97,35.99,35.95,35.97,87744.0,25.8302,25.8445,25.8158,25.8302,87744.0
2017-09-22 10:05:00,35.96,35.99,35.94,35.95,88631.0,25.823,25.8445,25.8086,25.8158,88631.0
2017-09-22 10:10:00,35.95,35.95,35.9,35.92,88513.0,25.8158,25.8158,25.7799,25.7943,88513.0
2017-09-22 10:15:00,35.93,35.97,35.9,35.94,129486.0,25.8015,25.8302,25.7799,25.8086,129486.0
2017-09-22 10:20:00,35.95,35.95,35.89,35.9,89738.0,25.8158,25.8158,25.7727,25.7799,89738.0
2017-09-22 10:25:00,35.9,35.92,35.88,35.91,89054.0,25.7799,25.7943,25.7656,25.7871,89054.0
2017-09-22 10:30:00,35.91,35.95,35.91,35.93,54183.0,25.7871,25.8158,25.7871,25.8015,54183.0
2017-09-22 10:35:00,35.93,35.96,35.93,35.93,47896.0,25.8015,25.823,25.8015,25.8015,47896.0
2017-09-22 10:40:00,35.94,35.96,35.91,35.92,62941.0,25.8086,25.823,25.7871,25.7943,62941.0
2017-09-22 10:45:00,35.92,35.93,35.89,35.91,59201.0,25.7943,25.8015,25.7727,25.7871,59201.0
2017-09-22 10:50:00,35.91,35.93,35.89,35.92,46114.0,25.7871,25.8015,25.7727,25.7943,46114.0
2017-09-22 10:55:00,35.93,35.93,35.89,35.9,83836.0,25.8015,25.8015,25.7727,25.7799,83836.0
2017-09-22 11:00:00,35.89,35.94,35.89,35.93,71236.0,25.7727,25.8086,25.7727,25.8015,71236.0
2017-09-22 11:05:00,35.93,35.93,35.9,35.91,61065.0,25.8015,25.8015,25.7799,25.7871,61065.0
2017-09-22 11:10:00,35.91,35.92,35.88,35.89,176101.0,25.7871,25.7943,25.7656,25.7727,176101.0
2017-09-22 11:15:00,35.88,35.92,35.86,35.91,55349.0,25.7656,25.7943,25.7512,25.7871,55349.0
2017-09-22 11:20:00,35.91,35.92,35.86,35.86,103027.0,25.7871,25.7943,25.7512,25.7512,103027.0
2017-09-22 11:25:00,35.87,35.9,35.85,35.89,82763.0,25.7584,25.7799,25.744,25.7727,82763.0
2017-09-22 11:30:00,35.89,35.9,35.87,35.88,261511.0,25.7727,25.7799,25.7584,25.7656,261511.0
2017-09-22 11:35:00,35.88,35.89,35.86,35.87,123602.0,25.7656,25.7727,25.7512,25.7584,123602.0
2017-09-22 11:40:00,35.86,35.91,35.86,35.89,55549.0,25.7512,25.7871,25.7512,25.7727,55549.0
2017-09-22 11:45:00,35.89,35.9,35.86,35.88,91913.0,25.7727,25.7799,25.7512,25.7656,91913.0
2017-09-22 11:50:00,35.88,35.9,35.87,35.89,73009.0,25.7656,25.7799,25.7584,25.7727,73009.0
2017-09-22 11:55:00,35.88,35.9,35.86,35.9,100474.0,25.7656,25.7799,25.7512,25.7799,100474.0
2017-09-22 12:00:00,35.9,35.9,35.88,35.89,47057.0,25.7799,25.7799,25.7656,25.7727,47057.0
2017-09-22 12:05:00,35.88,35.89,35.81,35.84,120796.0,25.7656,25.7727,25.7153,25.7368,120796.0
2017-09-22 12:10:00,35.84,35.85,35.81,35.82,44393.0,25.7368,25.744,25.7153,25.7225,44393.0
2017-09-22 12:15:00,35.82,35.82,35.8,35.81,57314.0,25.7225,25.7225,25.7081,25.7153,57314.0
2017-09-22 12:20:00,35.81,35.83,35.79,35.8,99189.0,25.7153,25.7296,25.7009,25.7081,99189.0
2017-09-22 12:25:00,35.81,35.81,35.78,35.79,40913.0,25.7153,25.7153,25.6937,25.7009,40913.0
2017-09-22 12:30:00,35.79,35.8,35.77,35.79,84663.0,25.7009,25.7081,25.6866,25.7009,84663.0
2017-09-22 12:35:00,35.8,35.81,35.79,35.8,44799.0,25.7081,25.7153,25.7009,25.7081,44799.0
2017-09-22 12:40:00,35.81,35.84,35.8,35.83,86571.0,25.7153,25.7368,25.7081,25.7296,86571.0
2017-09-22 12:45:00,35.83,35.83,35.81,35.82,36635.0,25.7296,25.7296,25.7153,25.7225,36635.0
2017-09-22 12:50:00,35.83,35.86,35.82,35.86,80990.0,25.7296,25.7512,25.7225,25.7512,80990.0
2017-09-22 12:55:00,35.86,35.86,35.84,35.84,45197.0,25.7512,25.7512,25.7368,25.7368,45197.0
2017-09-22 13:00:00,35.85,35.85,35.81,35.82,143041.0,25.744,25.744,25.7153,25.7225,143041.0
2017-09-22 13:05:00,35.82,35.83,35.79,35.83,96032.0,25.7225,25.7296,25.7009,25.7296,96032.0
2017-09-22 13:10:00,35.83,35.85,35.81,35.84,75926.0,25.7296,25.744,25.7153,25.7368,75926.0
2017-09-22 13:15:00,35.83,35.86,35.83,35.84,59301.0,25.7296,25.7512,25.7296,25.7368,59301.0
2017-09-22 13:20:00,35.83,35.84,35.83,35.84,45579.0,25.7296,25.7368,25.7296,25.7368,45579.0
2017-09-22 13:25:00,35.83,35.84,35.82,35.83,296126.0,25.7296,25.7368,25.7225,25.7296,296126.0
2017-09-22 13:30:00,35.83,35.84,35.82,35.84,63142.0,25.7296,25.7368,25.7225,25.7368,63142.0
2017-09-22 13:35:00,35.84,35.84,35.82,35.84,115196.0,25.7368,25.7368,25.7225,25.7368,115196.0
2017-09-22 13:40:00,35.84,35.84,35.83,35.84,44963.0,25.7368,25.7368,25.7296,25.7368,44963.0
2017-09-22 13:45:00,35.84,35.86,35.83,35.85,82387.0,25.7368,25.7512,25.7296,25.744,82387.0
2017-09-22 13:50:00,35.85,35.87,35.83,35.86,120725.0,25.744,25.7584,25.7296,25.7512,120725.0
2017-09-22 13:55:00,35.87,35.9,35.84,35.88,145731.0,25.7584,25.7799,25.7368,25.7656,145731.0
2017-09-22 14:00:00,35.89,35.89,35.85,35.87,110505.0,25.7727,25.7727,25.744,25.7584,110505.0
2017-09-22 14:05:00,35.87,35.87,35.83,35.84,98095.0,25.7584,25.7584,25.7296,25.7368,98095.0
2017-09-22 14:10:00,35.84,35.84,35.83,35.83,39696.0,25.7368,25.7368,25.7296,25.7296,39696.0
2017-09-22 14:15:00,35.84,35.84,35.81,35.83,104940.0,25.7368,25.7368,25.7153,25.7296,104940.0
2017-09-22 14:20:00,35.83,35.87,35.82,35.87,129138.0,25.7296,25.7584,25.7225,25.7584,129138.0
2017-09-22 14:25:00,35.87,35.87,35.84,35.84,117029.0,25.7584,25.7584,25.7368,25.7368,117029.0
2017-09-22 14:30:00,35.84,35.87,35.82,35.87,192597.0,25.7368,25.7584,25.7225,25.7584,192597.0
2017-09-22 14:35:00,35.87,35.87,35.86,35.87,43617.0,25.7584,25.7584,25.7512,25.7584,43617.0
2017-09-22 14:40:00,35.87,35.87,35.86,35.87,53127.0,25.7584,25.7584,25.7512,25.7584,53127.0
2017-09-22 14:45:00,35.87,35.87,35.84,35.86,94648.0,25.7584,25.7584,25.7368,25.7512,94648.0
2017-09-22 14:50:00,35.86,35.88,35.83,35.87,122448.0,25.7512,25.7656,25.7296,25.7584,122448.0
2017-09-22 14:55:00,35.87,35.89,35.83,35.83,247960.0,25.7584,25.7727,25.7296,25.7296,247960.0
2017-09-22 15:00:00,35.83,35.88,35.83,35.88,111874.0,25.7296,25.7656,25.7296,25.7656,111874.0
2017-09-22 15:05:00,35.88,35.89,35.85,35.87,148166.0,25.7656,25.7727,25.744,25.7584,148166.0
2017-09-22 15:10:00,35.87,35.89,35.85,35.87,179650.0,25.7584,25.7727,25.744,25.7584,179650.0
2017-09-22 15:15:00,35.87,35.87,35.86,35.87,80911.0,25.7584,25.7584,25.7512,25.7584,80911.0
2017-09-22 15:20:00,35.87,35.87,35.85,35.85,101176.0,25.7584,25.7584,25.744,25.744,101176.0
2017-09-22 15:25:00,35.86,35.87,35.83,35.87,190233.0,25.7512,25.7584,25.7296,25.7584,190233.0
2017-09-22 15:30:00,35.87,35.88,35.84,35.86,168269.0,25.7584,25.7656,25.7368,25.7512,168269.0
2017-09-22 15:35:00,35.86,35.89,35.84,35.84,226418.0,25.7512,25.7727,25.7368,25.7368,226418.0
2017-09-22 15:40:00,35.84,35.92,35.84,35.9,286342.0,25.7368,25.7943,25.7368,25.7799,286342.0
2017-09-22 15:45:00,35.9,35.95,35.89,35.92,303016.0,25.7799,25.8158,25.7727,25.7943,303016.0
2017-09-22 15:50:00,35.92,35.96,35.91,35.95,340156.0,25.7943,25.823,25.7871,25.8158,340156.0
2017-09-22 15:55:00,35.95,36.01,35.93,35.93,1930384.0,25.8158,25.8589,25.8015,25.8015,1930384.0
2017-09-25 09:30:00,35.9,35.92,35.87,35.89,396677.0,25.7799,25.7943,25.7584,25.7727,396677.0
2017-09-25 09:35:00,35.9,36.0,35.9,35.99,127834.0,25.7799,25.8517,25.7799,25.8445,127834.0
2017-09-25 09:40:00,35.99,36.03,35.94,36.0,335963.0,25.8445,25.8733,25.8086,25.8517,335963.0
2017-09-25 09:45:00,35.99,36.01,35.96,35.98,142410.0,25.8445,25.8589,25.823,25.8374,142410.0
2017-09-25 09:50:00,35.98,36.01,35.93,35.95,142243.0,25.8374,25.8589,25.8015,25.8158,142243.0
2017-09-25 09:55:00,35.94,35.94,35.86,35.89,190976.0,25.8086,25.8086,25.7512,25.7727,190976.0
2017-09-25 10:00:00,35.9,35.94,35.88,35.92,122177.0,25.7799,25.8086,25.7656,25.7943,122177.0
2017-09-25 10:05:00,35.92,35.94,35.89,35.94,85252.0,25.7943,25.8086,25.7727,25.8086,85252.0
2017-09-25 10:10:00,35.95,35.96,35.9,35.9,111617.0,25.8158,25.823,25.7799,25.7799,111617.0
2017-09-25 10:15:00,35.9,35.96,35.9,35.94,88117.0,25.7799,25.823,25.7799,25.8086,88117.0
2017-09-25 10:20:00,35.94,35.96,35.93,35.95,104674.0,25.8086,25.823,25.8015,25.8158,104674.0
2017-09-25 10:25:00,35.95,35.96,35.89,35.9,140242.0,25.8158,25.823,25.7727,25.7799,140242.0
2017-09-25 10:30:00,35.9,35.95,35.88,35.95,73981.0,25.7799,25.8158,25.7656,25.8158,73981.0
2017-09-25 10:35:00,35.94,35.95,35.91,35.94,110165.0,25.8086,25.8158,25.7871,25.8086,110165.0
2017-09-25 10:40:00,35.93,35.94,35.86,35.9,95745.0,25.8015,25.8086,25.7512,25.7799,95745.0
2017-09-25 10:45:00,35.91,35.93,35.9,35.91,68187.0,25.7871,25.8015,25.7799,25.7871,68187.0
2017-09-25 10:50:00,35.91,35.92,35.89,35.92,86503.0,25.7871,25.7943,25.7727,25.7943,86503.0
2017-09-25 10:55:00,35.91,35.96,35.91,35.95,110995.0,25.7871,25.823,25.7871,25.8158,110995.0
2017-09-25 11:00:00,35.95,35.96,35.86,35.88,151955.0,25.8158,25.823,25.7512,25.7656,151955.0
2017-09-25 11:05:00,35.88,35.92,35.87,35.91,85382.0,25.7656,25.7943,25.7584,25.7871,85382.0
2017-09-25 11:10:00,35.91,35.92,35.81,35.83,365018.0,25.7871,25.7943,25.7153,25.7296,365018.0
2017-09-25 11:15:00,35.83,35.85,35.79,35.8,208799.0,25.7296,25.744,25.7009,25.7081,208799.0
2017-09-25 11:20:00,35.8,35.82,35.78,35.8,144899.0,25.7081,25.7225,25.6937,25.7081,144899.0
2017-09-25 11:25:00,35.8,35.88,35.8,35.86,94735.0,25.7081,25.7656,25.7081,25.7512,94735.0
2017-09-25 11:30:00,35.86,35.88,35.83,35.87,103405.0,25.7512,25.7656,25.7296,25.7584,103405.0
2017-09-25 11:35:00,35.87,35.89,35.85,35.86,76436.0,25.7584,25.7727,25.744,25.7512,76436.0
2017-09-25 11:40:00,35.86,35.9,35.85,35.89,89586.0,25.7512,25.7799,25.744,25.7727,89586.0
2017-09-25 11:45:00,35.89,35.89,35.85,35.89,90942.0,25.7727,25.7727,25.744,25.7727,90942.0
2017-09-25 11:50:00,35.88,35.91,35.85,35.86,89399.0,25.7656,25.7871,25.744,25.7512,89399.0
2017-09-25 11:55:00,35.86,35.87,35.81,35.83,156773.0,25.7512,25.7584,25.7153,25.7296,156773.0
2017-09-25 12:00:00,35.83,35.86,35.82,35.85,120663.0,25.7296,25.7512,25.7225,25.744,120663.0
2017-09-25 12:05:00,35.85,35.88,35.84,35.85,69113.0,25.744,25.7656,25.7368,25.744,69113.0
2017-09-25 12:10:00,35.85,35.86,35.81,35.81,129451.0,25.744,25.7512,25.7153,25.7153,129451.0
2017-09-25 12:15:00,35.82,35.83,35.78,35.8,177642.0,25.7225,25.7296,25.6937,25.7081,177642.0
2017-09-25 12:20:00,35.8,35.83,35.79,35.83,97863.0,25.7081,25.7296,25.7009,25.7296,97863.0
2017-09-25 12:25:00,35.82,35.84,35.81,35.82,89808.0,25.7225,25.7368,25.7153,25.7225,89808.0
2017-09-25 12:30:00,35.82,35.82,35.77,35.77,85381.0,25.7225,25.7225,25.6866,25.6866,85381.0
2017-09-25 12:35:00,35.77,35.81,35.75,35.79,134416.0,25.6866,25.7153,25.6722,25.7009,134416.0
2017-09-25 12:40:00,35.8,35.81,35.77,35.79,105004.0,25.7081,25.7153,25.6866,25.7009,105004.0
2017-09-25 12:45:00,35.79,35.79,35.75,35.77,87773.0,25.7009,25.7009,25.6722,25.6866,87773.0
2017-09-25 12:50:00,35.77,35.82,35.77,35.79,114270.0,25.6866,25.7225,25.6866,25.7009,114270.0
2017-09-25 12:55:00,35.79,35.8,35.75,35.76,84191.0,25.7009,25.7081,25.6722,25.6794,84191.0
2017-09-25 13:00:00,35.75,35.78,35.74,35.76,116656.0,25.6722,25.6937,25.665,25.6794,116656.0
2017-09-25 13:05:00,35.76,35.77,35.74,35.75,123086.0,25.6794,25.6866,25.665,25.6722,123086.0
2017-09-25 13:10:00,35.76,35.78,35.75,35.77,70527.0,25.6794,25.6937,25.6722,25.6866,70527.0
2017-09-25 13:15:00,35.77,35.78,35.76,35.76,252283.0,25.6866,25.6937,25.6794,25.6794,252283.0
2017-09-25 13:20:00,35.76,35.77,35.72,35.72,203056.0,25.6794,25.6866,25.6507,25.6507,203056.0
2017-09-25 13:25:00,35.73,35.73,35.68,35.7,161644.0,25.6578,25.6578,25.6219,25.6363,161644.0
2017-09-25 13:30:00,35.7,35.73,35.68,35.73,331605.0,25.6363,25.6578,25.6219,25.6578,331605.0
2017-09-25 13:35:00,35.73,35.74,35.71,35.73,180626.0,25.6578,25.665,25.6435,25.6578,180626.0
2017-09-25 13:40:00,35.74,35.76,35.7,35.72,129693.0,25.665,25.6794,25.6363,25.6507,129693.0
2017-09-25 13:45:00,35.72,35.72,35.69,35.7,96342.0,25.6507,25.6507,25.6291,25.6363,96342.0
2017-09-25 13:50:00,35.7,35.72,35.69,35.72,167426.0,25.6363,25.6507,25.6291,25.6507,167426.0
2017-09-25 13:55:00,35.72,35.72,35.7,35.7,145116.0,25.6507,25.6507,25.6363,25.6363,145116.0
2017-09-25 14:00:00,35.7,35.72,35.7,35.7,157598.0,25.6363,25.6507,25.6363,25.6363,157598.0
2017-09-25 14:05:00,35.7,35.71,35.68,35.7,127012.0,25.6363,25.6435,25.6219,25.6363,127012.0
2017-09-25 14:10:00,35.69,35.71,35.69,35.71,56914.0,25.6291,25.6435,25.6291,25.6435,56914.0
2017-09-25 14:15:00,35.7,35.71,35.68,35.69,89664.0,25.6363,25.6435,25.6219,25.6291,89664.0
2017-09-25 14:20:00,35.69,35.72,35.68,35.72,106827.0,25.6291,25.6507,25.6219,25.6507,106827.0
2017-09-25 14:25:00,35.71,35.74,35.69,35.71,293353.0,25.6435,25.665,25.6291,25.6435,293353.0
2017-09-25 14:30:00,35.7,35.72,35.69,35.7,126656.0,25.6363,25.6507,25.6291,25.6363,126656.0
2017-09-25 14:35:00,35.71,35.72,35.69,35.69,127920.0,25.6435,25.6507,25.6291,25.6291,127920.0
2017-09-25 14:40:00,35.7,35.7,35.68,35.69,142113.0,25.6363,25.6363,25.6219,25.6291,142113.0
2017-09-25 14:45:00,35.69,35.7,35.66,35.69,131073.0,25.6291,25.6363,25.6076,25.6291,131073.0
2017-09-25 14:50:00,35.68,35.7,35.68,35.7,94249.0,25.6219,25.6363,25.6219,25.6363,94249.0
2017-09-25 14:55:00,35.7,35.71,35.68,35.69,120315.0,25.6363,25.6435,25.6219,25.6291,120315.0
2017-09-25 15:00:00,35.69,35.69,35.66,35.68,218814.0,25.6291,25.6291,25.6076,25.6219,218814.0
2017-09-25 15:05:00,35.68,35.69,35.65,35.66,196315.0,25.6219,25.6291,25.6004,25.6076,196315.0
2017-09-25 15:10:00,35.66,35.66,35.61,35.61,415372.0,25.6076,25.6076,25.5717,25.5717,415372.0
2017-09-25 15:15:00,35.61,35.62,35.58,35.59,535169.0,25.5717,25.5788,25.5501,25.5573,535169.0
2017-09-25 15:20:00,35.59,35.61,35.56,35.61,473834.0,25.5573,25.5717,25.5358,25.5717,473834.0
2017-09-25 15:25:00,35.61,35.63,35.58,35.58,284286.0,25.5717,25.586,25.5501,25.5501,284286.0
2017-09-25 15:30:00,35.59,35.6,35.56,35.57,312552.0,25.5573,25.5645,25.5358,25.5429,312552.0
2017-09-25 15:35:00,35.57,35.57,35.53,35.53,438328.0,25.5429,25.5429,25.5142,25.5142,438328.0
2017-09-25 15:40:00,35.54,35.54,35.44,35.48,1277550.0,25.5214,25.5214,25.4496,25.4783,1277550.0
2017-09-25 15:45:00,35.48,35.52,35.46,35.52,761640.0,25.4783,25.507,25.4639,25.507,761640.0
2017-09-25 15:50:00,35.52,35.53,35.5,35.52,591064.0,25.507,25.5142,25.4927,25.507,591064.0
2017-09-25 15:55:00,35.52,35.54,35.5,35.51,1686524.0,25.507,25.5214,25.4927,25.4999,1686524.0
2017-09-26 09:30:00,35.5,35.62,35.49,35.55,637788.0,25.4927,25.5788,25.4855,25.5286,637788.0
2017-09-26 09:35:00,35.56,35.65,35.51,35.55,127589.0,25.5358,25.6004,25.4999,25.5286,127589.0
2017-09-26 09:40:00,35.55,35.56,35.37,35.45,209971.0,25.5286,25.5358,25.3993,25.4568,209971.0
2017-09-26 09:45:00,35.45,35.57,35.44,35.56,106123.0,25.4568,25.5429,25.4496,25.5358,106123.0
2017-09-26 09:50:00,35.56,35.56,35.49,35.5,109723.0,25.5358,25.5358,25.4855,25.4927,109723.0
2017-09-26 09:55:00,35.49,35.53,35.47,35.51,355079.0,25.4855,25.5142,25.4711,25.4999,355079.0
2017-09-26 10:00:00,35.51,35.52,35.41,35.41,202603.0,25.4999,25.507,25.428,25.428,202603.0
2017-09-26 10:05:00,35.41,35.54,35.41,35.5,214841.0,25.428,25.5214,25.428,25.4927,214841.0
2017-09-26 10:10:00,35.5,35.55,35.49,35.49,158329.0,25.4927,25.5286,25.4855,25.4855,158329.0
2017-09-26 10:15:00,35.49,35.49,35.41,35.45,168106.0,25.4855,25.4855,25.428,25.4568,168106.0
2017-09-26 10:20:00,35.45,35.48,35.44,35.45,164332.0,25.4568,25.4783,25.4496,25.4568,164332.0
2017-09-26 10:25:00,35.46,35.5,35.45,35.5,111197.0,25.4639,25.4927,25.4568,25.4927,111197.0
2017-09-26 10:30:00,35.5,35.52,35.45,35.48,155922.0,25.4927,25.507,25.4568,25.4783,155922.0
2017-09-26 10:35:00,35.48,35.51,35.46,35.5,108639.0,25.4783,25.4999,25.4639,25.4927,108639.0
2017-09-26 10:40:00,35.5,35.51,35.47,35.48,151806.0,25.4927,25.4999,25.4711,25.4783,151806.0
2017-09-26 10:45:00,35.49,35.5,35.43,35.44,401761.0,25.4855,25.4927,25.4424,25.4496,401761.0
2017-09-26 10:50:00,35.44,35.48,35.44,35.47,90319.0,25.4496,25.4783,25.4496,25.4711,90319.0
2017-09-26 10:55:00,35.47,35.49,35.4,35.41,228702.0,25.4711,25.4855,25.4209,25.428,228702.0
2017-09-26 11:00:00,35.41,35.48,35.4,35.48,124468.0,25.428,25.4783,25.4209,25.4783,124468.0
2017-09-26 11:05:00,35.48,35.48,35.44,35.46,198893.0,25.4783,25.4783,25.4496,25.4639,198893.0
2017-09-26 11:10:00,35.46,35.5,35.46,35.49,233545.0,25.4639,25.4927,25.4639,25.4855,233545.0
2017-09-26 11:15:00,35.5,35.5,35.45,35.46,131395.0,25.4927,25.4927,25.4568,25.4639,131395.0
2017-09-26 11:20:00,35.46,35.47,35.4,35.4,194743.0,25.4639,25.4711,25.4209,25.4209,194743.0
2017-09-26 11:25:00,35.4,35.41,35.36,35.4,256935.0,25.4209,25.428,25.3921,25.4209,256935.0
2017-09-26 11:30:00,35.4,35.47,35.4,35.47,107978.0,25.4209,25.4711,25.4209,25.4711,107978.0
2017-09-26 11:35:00,35.47,35.47,35.41,35.41,189907.0,25.4711,25.4711,25.428,25.428,189907.0
2017-09-26 11:40:00,35.41,35.42,35.37,35.39,189235.0,25.428,25.4352,25.3993,25.4137,189235.0
2017-09-26 11:45:00,35.39,35.39,35.36,35.39,110853.0,25.4137,25.4137,25.3921,25.4137,110853.0
2017-09-26 11:50:00,35.39,35.4,35.32,35.38,236347.0,25.4137,25.4209,25.3634,25.4065,236347.0
2017-09-26 11:55:00,35.37,35.42,35.37,35.4,156720.0,25.3993,25.4352,25.3993,25.4209,156720.0
2017-09-26 12:00:00,35.4,35.44,35.39,35.41,131641.0,25.4209,25.4496,25.4137,25.428,131641.0
2017-09-26 12:05:00,35.41,35.42,35.37,35.38,89345.0,25.428,25.4352,25.3993,25.4065,89345.0
2017-09-26 12:10:00,35.39,35.4,35.37,35.38,72267.0,25.4137,25.4209,25.3993,25.4065,72267.0
2017-09-26 12:15:00,35.37,35.39,35.36,35.38,88652.0,25.3993,25.4137,25.3921,25.4065,88652.0
2017-09-26 12:20:00,35.38,35.41,35.37,35.41,55953.0,25.4065,25.428,25.3993,25.428,55953.0
2017-09-26 12:25:00,35.4,35.41,35.36,35.39,108184.0,25.4209,25.428,25.3921,25.4137,108184.0
2017-09-26 12:30:00,35.39,35.4,35.35,35.37,67660.0,25.4137,25.4209,25.385,25.3993,67660.0
2017-09-26 12:35:00,35.37,35.39,35.35,35.36,71874.0,25.3993,25.4137,25.385,25.3921,71874.0
2017-09-26 12:40:00,35.36,35.38,35.35,35.38,97043.0,25.3921,25.4065,25.385,25.4065,97043.0
2017-09-26 12:45:00,35.38,35.39,35.36,35.39,53613.0,25.4065,25.4137,25.3921,25.4137,53613.0
2017-09-26 12:50:00,35.39,35.41,35.38,35.39,100257.0,25.4137,25.428,25.4065,25.4137,100257.0
2017-09-26 12:55:00,35.39,35.41,35.37,35.4,84383.0,25.4137,25.428,25.3993,25.4209,84383.0
2017-09-26 13:00:00,35.39,35.4,35.35,35.39,108433.0,25.4137,25.4209,25.385,25.4137,108433.0
2017-09-26 13:05:00,35.39,35.4,35.37,35.38,68846.0,25.4137,25.4209,25.3993,25.4065,68846.0
2017-09-26 13:10:00,35.38,35.38,35.35,35.36,78656.0,25.4065,25.4065,25.385,25.3921,78656.0
2017-09-26 13:15:00,35.36,35.38,35.34,35.37,68532.0,25.3921,25.4065,25.3778,25.3993,68532.0
2017-09-26 13:20:00,35.37,35.41,35.36,35.4,69958.0,25.3993,25.428,25.3921,25.4209,69958.0
2017-09-26 13:25:00,35.4,35.42,35.39,35.41,99575.0,25.4209,25.4352,25.4137,25.428,99575.0
2017-09-26 13:30:00,35.42,35.44,35.4,35.41,122478.0,25.4352,25.4496,25.4209,25.428,122478.0
2017-09-26 13:35:00,35.41,35.43,35.4,35.41,86182.0,25.428,25.4424,25.4209,25.428,86182.0
2017-09-26 13:40:00,35.41,35.47,35.41,35.45,88288.0,25.428,25.4711,25.428,25.4568,88288.0
2017-09-26 13:45:00,35.45,35.46,35.43,35.45,77914.0,25.4568,25.4639,25.4424,25.4568,77914.0
2017-09-26 13:50:00,35.45,35.45,35.39,35.42,124956.0,25.4568,25.4568,25.4137,25.4352,124956.0
2017-09-26 13:55:00,35.42,35.43,35.39,35.41,88295.0,25.4352,25.4424,25.4137,25.428,88295.0
2017-09-26 14:00:00,35.41,35.44,35.39,35.39,107969.0,25.428,25.4496,25.4137,25.4137,107969.0
2017-09-26 14:05:00,35.39,35.4,35.39,35.4,52820.0,25.4137,25.4209,25.4137,25.4209,52820.0
2017-09-26 14:10:00,35.4,35.4,35.35,35.38,195353.0,25.4209,25.4209,25.385,25.4065,195353.0
2017-09-26 14:15:00,35.38,35.42,35.37,35.42,97285.0,25.4065,25.4352,25.3993,25.4352,97285.0
2017-09-26 14:20:00,35.41,35.43,35.39,35.41,94701.0,25.428,25.4424,25.4137,25.428,94701.0
2017-09-26 14:25:00,35.42,35.42,35.37,35.4,101229.0,25.4352,25.4352,25.3993,25.4209,101229.0
2017-09-26 14:30:00,35.4,35.43,35.39,35.4,109710.0,25.4209,25.4424,25.4137,25.4209,109710.0
2017-09-26 14:35:00,35.4,35.43,35.39,35.42,109861.0,25.4209,25.4424,25.4137,25.4352,109861.0
2017-09-26 14:40:00,35.41,35.43,35.41,35.41,46450.0,25.428,25.4424,25.428,25.428,46450.0
2017-09-26 14:45:00,35.41,35.42,35.41,35.42,72510.0,25.428,25.4352,25.428,25.4352,72510.0
2017-09-26 14:50:00,35.41,35.43,35.39,35.4,114342.0,25.428,25.4424,25.4137,25.4209,114342.0
2017-09-26 14:55:00,35.4,35.41,35.39,35.41,59649.0,25.4209,25.428,25.4137,25.428,59649.0
2017-09-26 15:00:00,35.41,35.41,35.39,35.4,85680.0,25.428,25.428,25.4137,25.4209,85680.0
2017-09-26 15:05:00,35.4,35.41,35.38,35.4,152758.0,25.4209,25.428,25.4065,25.4209,152758.0
2017-09-26 15:10:00,35.4,35.4,35.37,35.38,139474.0,25.4209,25.4209,25.3993,25.4065,139474.0
2017-09-26 15:15:00,35.38,35.42,35.37,35.41,135726.0,25.4065,25.4352,25.3993,25.428,135726.0
2017-09-26 15:20:00,35.41,35.42,35.35,35.36,249048.0,25.428,25.4352,25.385,25.3921,249048.0
2017-09-26 15:25:00,35.37,35.37,35.34,35.36,188021.0,25.3993,25.3993,25.3778,25.3921,188021.0
2017-09-26 15:30:00,35.37,35.37,35.34,35.34,223432.0,25.3993,25.3993,25.3778,25.3778,223432.0
2017-09-26 15:35:00,35.34,35.35,35.29,35.3,374879.0,25.3778,25.385,25.3419,25.3491,374879.0
2017-09-26 15:40:00,35.3,35.31,35.26,35.27,449079.0,25.3491,25.3562,25.3203,25.3275,449079.0
2017-09-26 15:45:00,35.27,35.33,35.27,35.32,519249.0,25.3275,25.3706,25.3275,25.3634,519249.0
2017-09-26 15:50:00,35.32,35.35,35.3,35.34,515661.0,25.3634,25.385,25.3491,25.3778,515661.0
2017-09-26 15:55:00,35.34,35.34,35.24,35.28,1708135.0,25.3778,25.3778,25.306,25.3347,1708135.0
2017-09-27 09:30:00,35.25,35.3,35.2,35.3,439141.0,25.3131,25.3491,25.2772,25.3491,439141.0
2017-09-27 09:35:00,35.29,35.34,35.26,35.27,140253.0,25.3419,25.3778,25.3203,25.3275,140253.0
2017-09-27 09:40:00,35.27,35.28,35.19,35.21,199251.0,25.3275,25.3347,25.2701,25.2844,199251.0
2017-09-27 09:45:00,35.21,35.27,35.2,35.23,92136.0,25.2844,25.3275,25.2772,25.2988,92136.0
2017-09-27 09:50:00,35.23,35.25,35.2,35.22,72163.0,25.2988,25.3131,25.2772,25.2916,72163.0
2017-09-27 09:55:00,35.22,35.28,35.2,35.27,71155.0,25.2916,25.3347,25.2772,25.3275,71155.0
2017-09-27 10:00:00,35.28,35.3,35.26,35.3,121933.0,25.3347,25.3491,25.3203,25.3491,121933.0
2017-09-27 10:05:00,35.3,35.33,35.25,35.27,299412.0,25.3491,25.3706,25.3131,25.3275,299412.0
2017-09-27 10:10:00,35.27,35.3,35.24,35.3,92491.0,25.3275,25.3491,25.306,25.3491,92491.0
2017-09-27 10:15:00,35.3,35.31,35.26,35.27,168242.0,25.3491,25.3562,25.3203,25.3275,168242.0
2017-09-27 10:20:00,35.27,35.3,35.24,35.25,108167.0,25.3275,25.3491,25.306,25.3131,108167.0
2017-09-27 10:25:00,35.25,35.25,35.2,35.2,78268.0,25.3131,25.3131,25.2772,25.2772,78268.0
2017-09-27 10:30:00,35.2,35.26,35.2,35.25,71965.0,25.2772,25.3203,25.2772,25.3131,71965.0
2017-09-27 10:35:00,35.25,35.27,35.21,35.23,459211.0,25.3131,25.3275,25.2844,25.2988,459211.0
2017-09-27 10:40:00,35.23,35.3,35.22,35.29,109489.0,25.2988,25.3491,25.2916,25.3419,109489.0
2017-09-27 10:45:00,35.29,35.31,35.27,35.29,85640.0,25.3419,25.3562,25.3275,25.3419,85640.0
2017-09-27 10:50:00,35.29,35.3,35.22,35.25,82370.0,25.3419,25.3491,25.2916,25.3131,82370.0
2017-09-27 10:55:00,35.26,35.29,35.23,35.28,130156.0,25.3203,25.3419,25.2988,25.3347,130156.0
2017-09-27 11:00:00,35.28,35.31,35.27,35.28,115734.0,25.3347,25.3562,25.3275,25.3347,115734.0
2017-09-27 11:05:00,35.27,35.31,35.24,35.29,78044.0,25.3275,25.3562,25.306,25.3419,78044.0
2017-09-27 11:10:00,35.29,35.31,35.27,35.3,105511.0,25.3419,25.3562,25.3275,25.3491,105511.0
2017-09-27 11:15:00,35.3,35.37,35.28,35.37,237806.0,25.3491,25.3993,25.3347,25.3993,237806.0
2017-09-27 11:20:00,35.36,35.38,35.32,35.35,108787.0,25.3921,25.4065,25.3634,25.385,108787.0
2017-09-27 11:25:00,35.36,35.39,35.35,35.39,84041.0,25.3921,25.4137,25.385,25.4137,84041.0
2017-09-27 11:30:00,35.39,35.39,35.31,35.32,101853.0,25.4137,25.4137,25.3562,25.3634,101853.0
2017-09-27 11:35:00,35.33,35.4,35.33,35.38,78548.0,25.3706,25.4209,25.3706,25.4065,78548.0
2017-09-27 11:40:00,35.39,35.39,35.34,35.38,67910.0,25.4137,25.4137,25.3778,25.4065,67910.0
2017-09-27 11:45:00,35.38,35.38,35.35,35.37,73971.0,25.4065,25.4065,25.385,25.3993,73971.0
2017-09-27 11:50:00,35.37,35.38,35.35,35.36,82268.0,25.3993,25.4065,25.385,25.3921,82268.0
2017-09-27 11:55:00,35.36,35.36,35.31,35.32,57894.0,25.3921,25.3921,25.3562,25.3634,57894.0
2017-09-27 12:00:00,35.32,35.32,35.29,35.32,46146.0,25.3634,25.3634,25.3419,25.3634,46146.0
2017-09-27 12:05:00,35.31,35.35,35.3,35.33,85248.0,25.3562,25.385,25.3491,25.3706,85248.0
2017-09-27 12:10:00,35.33,35.34,35.32,35.34,182237.0,25.3706,25.3778,25.3634,25.3778,182237.0
2017-09-27 12:15:00,35.34,35.34,35.3,35.3,64664.0,25.3778,25.3778,25.3491,25.3491,64664.0
2017-09-27 12:20:00,35.3,35.33,35.3,35.33,49978.0,25.3491,25.3706,25.3491,25.3706,49978.0
2017-09-27 12:25:00,35.32,35.33,35.32,35.32,30948.0,25.3634,25.3706,25.3634,25.3634,30948.0
2017-09-27 12:30:00,35.32,35.34,35.29,35.33,99128.0,25.3634,25.3778,25.3419,25.3706,99128.0
2017-09-27 12:35:00,35.33,35.37,35.33,35.37,72643.0,25.3706,25.3993,25.3706,25.3993,72643.0
2017-09-27 12:40:00,35.37,35.38,35.33,35.35,137116.0,25.3993,25.4065,25.3706,25.385,137116.0
2017-09-27 12:45:00,35.35,35.36,35.34,35.34,53100.0,25.385,25.3921,25.3778,25.3778,53100.0
2017-09-27 12:50:00,35.34,35.43,35.34,35.41,154760.0,25.3778,25.4424,25.3778,25.428,154760.0
2017-09-27 12:55:00,35.41,35.42,35.36,35.38,99814.0,25.428,25.4352,25.3921,25.4065,99814.0
2017-09-27 13:00:00,35.39,35.4,35.36,35.38,75310.0,25.4137,25.4209,25.3921,25.4065,75310.0
2017-09-27 13:05:00,35.39,35.41,35.38,35.41,37594.0,25.4137,25.428,25.4065,25.428,37594.0
2017-09-27 13:10:00,35.41,35.41,35.38,35.39,85503.0,25.428,25.428,25.4065,25.4137,85503.0
2017-09-27 13:15:00,35.38,35.42,35.38,35.41,81549.0,25.4065,25.4352,25.4065,25.428,81549.0
2017-09-27 13:20:00,35.41,35.43,35.39,35.41,128187.0,25.428,25.4424,25.4137,25.428,128187.0
2017-09-27 13:25:00,35.42,35.42,35.36,35.37,157072.0,25.4352,25.4352,25.3921,25.3993,157072.0
2017-09-27 13:30:00,35.37,35.38,35.36,35.37,53939.0,25.3993,25.4065,25.3921,25.3993,53939.0
2017-09-27 13:35:00,35.38,35.4,35.37,35.4,70997.0,25.4065,25.4209,25.3993,25.4209,70997.0
2017-09-27 13:40:00,35.4,35.43,35.38,35.39,127586.0,25.4209,25.4424,25.4065,25.4137,127586.0
2017-09-27 13:45:00,35.4,35.4,35.36,35.38,37216.0,25.4209,25.4209,25.3921,25.4065,37216.0
2017-09-27 13:50:00,35.38,35.41,35.37,35.38,85154.0,25.4065,25.428,25.3993,25.4065,85154.0
2017-09-27 13:55:00,35.38,35.41,35.37,35.4,111085.0,25.4065,25.428,25.3993,25.4209,111085.0
2017-09-27 14:00:00,35.41,35.44,35.4,35.42,75357.0,25.428,25.4496,25.4209,25.4352,75357.0
2017-09-27 14:05:00,35.42,35.47,35.42,35.46,104089.0,25.4352,25.4711,25.4352,25.4639,104089.0
2017-09-27 14:10:00,35.47,35.48,35.43,35.47,160329.0,25.4711,25.4783,25.4424,25.4711,160329.0
2017-09-27 14:15:00,35.47,35.53,35.45,35.5,174086.0,25.4711,25.5142,25.4568,25.4927,174086.0
2017-09-27 14:20:00,35.5,35.52,35.47,35.48,121454.0,25.4927,25.507,25.4711,25.4783,121454.0
2017-09-27 14:25:00,35.48,35.48,35.44,35.45,114647.0,25.4783,25.4783,25.4496,25.4568,114647.0
2017-09-27 14:30:00,35.46,35.5,35.45,35.45,165482.0,25.4639,25.4927,25.4568,25.4568,165482.0
2017-09-27 14:35:00,35.45,35.46,35.43,35.44,40718.0,25.4568,25.4639,25.4424,25.4496,40718.0
2017-09-27 14:40:00,35.44,35.47,35.43,35.45,73060.0,25.4496,25.4711,25.4424,25.4568,73060.0
2017-09-27 14:45:00,35.45,35.47,35.45,35.47,92952.0,25.4568,25.4711,25.4568,25.4711,92952.0
2017-09-27 14:50:00,35.47,35.49,35.46,35.47,93508.0,25.4711,25.4855,25.4639,25.4711,93508.0
2017-09-27 14:55:00,35.48,35.51,35.47,35.48,112878.0,25.4783,25.4999,25.4711,25.4783,112878.0
2017-09-27 15:00:00,35.48,35.49,35.44,35.45,84440.0,25.4783,25.4855,25.4496,25.4568,84440.0
2017-09-27 15:05:00,35.45,35.47,35.4,35.42,108584.0,25.4568,25.4711,25.4209,25.4352,108584.0
2017-09-27 15:10:00,35.42,35.44,35.4,35.43,106063.0,25.4352,25.4496,25.4209,25.4424,106063.0
2017-09-27 15:15:00,35.43,35.45,35.42,35.44,62273.0,25.4424,25.4568,25.4352,25.4496,62273.0
2017-09-27 15:20:00,35.45,35.46,35.43,35.44,93448.0,25.4568,25.4639,25.4424,25.4496,93448.0
2017-09-27 15:25:00,35.44,35.47,35.43,35.45,78928.0,25.4496,25.4711,25.4424,25.4568,78928.0
2017-09-27 15:30:00,35.45,35.5,35.44,35.5,185895.0,25.4568,25.4927,25.4496,25.4927,185895.0
2017-09-27 15:35:00,35.49,35.5,35.47,35.48,219326.0,25.4855,25.4927,25.4711,25.4783,219326.0
2017-09-27 15:40:00,35.48,35.52,35.48,35.48,437972.0,25.4783,25.507,25.4783,25.4783,437972.0
2017-09-27 15:45:00,35.48,35.51,35.46,35.51,352383.0,25.4783,25.4999,25.4639,25.4999,352383.0
2017-09-27 15:50:00,35.5,35.52,35.48,35.51,532456.0,25.4927,25.507,25.4783,25.4999,532456.0
2017-09-27 15:55:00,35.5,35.51,35.43,35.46,908256.0,25.4927,25.4999,25.4424,25.4639,908256.0
2017-09-28 09:30:00,35.27,35.38,35.22,35.35,505483.0,25.3275,25.4065,25.2916,25.385,505483.0
2017-09-28 09:35:00,35.35,35.43,35.34,35.37,201286.0,25.385,25.4424,25.3778,25.3993,201286.0
2017-09-28 09:40:00,35.37,35.43,35.36,35.42,138928.0,25.3993,25.4424,25.3921,25.4352,138928.0
2017-09-28 09:45:00,35.42,35.51,35.41,35.46,212953.0,25.4352,25.4999,25.428,25.4639,212953.0
2017-09-28 09:50:00,35.47,35.5,35.46,35.49,93039.0,25.4711,25.4927,25.4639,25.4855,93039.0
2017-09-28 09:55:00,35.48,35.51,35.46,35.5,188297.0,25.4783,25.4999,25.4639,25.4927,188297.0
2017-09-28 10:00:00,35.5,35.56,35.49,35.54,145682.0,25.4927,25.5358,25.4855,25.5214,145682.0
2017-09-28 10:05:00,35.55,35.57,35.52,35.55,204925.0,25.5286,25.5429,25.507,25.5286,204925.0
2017-09-28 10:10:00,35.55,35.55,35.5,35.55,156421.0,25.5286,25.5286,25.4927,25.5286,156421.0
2017-09-28 10:15:00,35.55,35.55,35.51,35.52,128860.0,25.5286,25.5286,25.4999,25.507,128860.0
2017-09-28 10:20:00,35.52,35.55,35.48,35.48,454727.0,25.507,25.5286,25.4783,25.4783,454727.0
2017-09-28 10:25:00,35.48,35.51,35.48,35.49,177434.0,25.4783,25.4999,25.4783,25.4855,177434.0
2017-09-28 10:30:00,35.49,35.5,35.42,35.43,167248.0,25.4855,25.4927,25.4352,25.4424,167248.0
2017-09-28 10:35:00,35.44,35.46,35.42,35.43,91846.0,25.4496,25.4639,25.4352,25.4424,91846.0
2017-09-28 10:40:00,35.43,35.45,35.42,35.45,143752.0,25.4424,25.4568,25.4352,25.4568,143752.0
2017-09-28 10:45:00,35.45,35.49,35.44,35.48,109973.0,25.4568,25.4855,25.4496,25.4783,109973.0
2017-09-28 10:50:00,35.49,35.54,35.49,35.51,136683.0,25.4855,25.5214,25.4855,25.4999,136683.0
2017-09-28 10:55:00,35.52,35.53,35.5,35.52,113032.0,25.507,25.5142,25.4927,25.507,113032.0
2017-09-28 11:00:00,35.52,35.55,35.5,35.55,275363.0,25.507,25.5286,25.4927,25.5286,275363.0
2017-09-28 11:05:00,35.55,35.58,35.53,35.56,651691.0,25.5286,25.5501,25.5142,25.5358,651691.0
2017-09-28 11:10:00,35.55,35.6,35.53,35.55,322481.0,25.5286,25.5645,25.5142,25.5286,322481.0
2017-09-28 11:15:00,35.55,35.56,35.54,35.56,148336.0,25.5286,25.5358,25.5214,25.5358,148336.0
2017-09-28 11:20:00,35.56,35.6,35.56,35.59,513211.0,25.5358,25.5645,25.5358,25.5573,513211.0
2017-09-28 11:25:00,35.59,35.67,35.58,35.66,364730.0,25.5573,25.6148,25.5501,25.6076,364730.0
2017-09-28 11:30:00,35.66,35.69,35.62,35.64,170201.0,25.6076,25.6291,25.5788,25.5932,170201.0
2017-09-28 11:35:00,35.64,35.68,35.63,35.66,83308.0,25.5932,25.6219,25.586,25.6076,83308.0
2017-09-28 11:40:00,35.66,35.67,35.64,35.65,418177.0,25.6076,25.6148,25.5932,25.6004,418177.0
2017-09-28 11:45:00,35.65,35.68,35.64,35.68,86959.0,25.6004,25.6219,25.5932,25.6219,86959.0
2017-09-28 11:50:00,35.68,35.7,35.66,35.69,161544.0,25.6219,25.6363,25.6076,25.6291,161544.0
2017-09-28 11:55:00,35.69,35.7,35.66,35.69,131034.0,25.6291,25.6363,25.6076,25.6291,131034.0
2017-09-28 12:00:00,35.69,35.74,35.66,35.73,505422.0,25.6291,25.665,25.6076,25.6578,505422.0
2017-09-28 12:05:00,35.73,35.77,35.7,35.73,281843.0,25.6578,25.6866,25.6363,25.6578,281843.0
2017-09-28 12:10:00,35.73,35.74,35.72,35.74,96529.0,25.6578,25.665,25.6507,25.665,96529.0
2017-09-28 12:15:00,35.74,35.78,35.73,35.74,159645.0,25.665,25.6937,25.6578,25.665,159645.0
2017-09-28 12:20:00,35.75,35.75,35.72,35.72,126781.0,25.6722,25.6722,25.6507,25.6507,126781.0
2017-09-28 12:25:00,35.72,35.74,35.7,35.72,112959.0,25.6507,25.665,25.6363,25.6507,112959.0
2017-09-28 12:30:00,35.72,35.74,35.71,35.73,104286.0,25.6507,25.665,25.6435,25.6578,104286.0
2017-09-28 12:35:00,35.74,35.75,35.72,35.73,85900.0,25.665,25.6722,25.6507,25.6578,85900.0
2017-09-28 12:40:00,35.73,35.75,35.72,35.74,78904.0,25.6578,25.6722,25.6507,25.665,78904.0
2017-09-28 12:45:00,35.75,35.78,35.73,35.74,297181.0,25.6722,25.6937,25.6578,25.665,297181.0
2017-09-28 12:50:00,35.75,35.75,35.69,35.69,146017.0,25.6722,25.6722,25.6291,25.6291,146017.0
2017-09-28 12:55:00,35.7,35.73,35.68,35.72,124062.0,25.6363,25.6578,25.6219,25.6507,124062.0
2017-09-28 13:00:00,35.72,35.72,35.67,35.68,130658.0,25.6507,25.6507,25.6148,25.6219,130658.0
2017-09-28 13:05:00,35.67,35.7,35.67,35.7,61661.0,25.6148,25.6363,25.6148,25.6363,61661.0
2017-09-28 13:10:00,35.7,35.7,35.68,35.7,68783.0,25.6363,25.6363,25.6219,25.6363,68783.0
2017-09-28 13:15:00,35.7,35.71,35.68,35.7,60680.0,25.6363,25.6435,25.6219,25.6363,60680.0
2017-09-28 13:20:00,35.7,35.72,35.69,35.7,80039.0,25.6363,25.6507,25.6291,25.6363,80039.0
2017-09-28 13:25:00,35.7,35.7,35.67,35.69,112916.0,25.6363,25.6363,25.6148,25.6291,112916.0
2017-09-28 13:30:00,35.69,35.7,35.68,35.7,46416.0,25.6291,25.6363,25.6219,25.6363,46416.0
2017-09-28 13:35:00,35.7,35.7,35.68,35.69,61961.0,25.6363,25.6363,25.6219,25.6291,61961.0
2017-09-28 13:40:00,35.69,35.69,35.66,35.68,67850.0,25.6291,25.6291,25.6076,25.6219,67850.0
2017-09-28 13:45:00,35.68,35.69,35.66,35.66,112600.0,25.6219,25.6291,25.6076,25.6076,112600.0
2017-09-28 13:50:00,35.66,35.67,35.64,35.67,101679.0,25.6076,25.6148,25.5932,25.6148,101679.0
2017-09-28 13:55:00,35.66,35.67,35.62,35.63,182894.0,25.6076,25.6148,25.5788,25.586,182894.0
2017-09-28 14:00:00,35.63,35.66,35.62,35.65,81237.0,25.586,25.6076,25.5788,25.6004,81237.0
2017-09-28 14:05:00,35.66,35.67,35.64,35.65,129933.0,25.6076,25.6148,25.5932,25.6004,129933.0
2017-09-28 14:10:00,35.65,35.67,35.64,35.65,127856.0,25.6004,25.6148,25.5932,25.6004,127856.0
2017-09-28 14:15:00,35.65,35.65,35.62,35.62,109574.0,25.6004,25.6004,25.5788,25.5788,109574.0
2017-09-28 14:20:00,35.63,35.65,35.59,35.59,156414.0,25.586,25.6004,25.5573,25.5573,156414.0
2017-09-28 14:25:00,35.59,35.61,35.57,35.58,176367.0,25.5573,25.5717,25.5429,25.5501,176367.0
2017-09-28 14:30:00,35.58,35.58,35.56,35.58,176396.0,25.5501,25.5501,25.5358,25.5501,176396.0
2017-09-28 14:35:00,35.58,35.61,35.56,35.61,667993.0,25.5501,25.5717,25.5358,25.5717,667993.0
2017-09-28 14:40:00,35.62,35.63,35.6,35.61,98637.0,25.5788,25.586,25.5645,25.5717,98637.0
2017-09-28 14:45:00,35.62,35.64,35.6,35.64,146610.0,25.5788,25.5932,25.5645,25.5932,146610.0
2017-09-28 14:50:00,35.64,35.65,35.63,35.65,92978.0,25.5932,25.6004,25.586,25.6004,92978.0
2017-09-28 14:55:00,35.65,35.67,35.64,35.67,148837.0,25.6004,25.6148,25.5932,25.6148,148837.0
2017-09-28 15:00:00,35.67,35.67,35.64,35.64,187437.0,25.6148,25.6148,25.5932,25.5932,187437.0
2017-09-28 15:05:00,35.65,35.66,35.64,35.66,117563.0,25.6004,25.6076,25.5932,25.6076,117563.0
2017-09-28 15:10:00,35.66,35.67,35.65,35.65,115364.0,25.6076,25.6148,25.6004,25.6004,115364.0
2017-09-28 15:15:00,35.66,35.66,35.65,35.66,109340.0,25.6076,25.6076,25.6004,25.6076,109340.0
2017-09-28 15:20:00,35.66,35.66,35.64,35.66,184591.0,25.6076,25.6076,25.5932,25.6076,184591.0
2017-09-28 15:25:00,35.66,35.66,35.63,35.64,156287.0,25.6076,25.6076,25.586,25.5932,156287.0
2017-09-28 15:30:00,35.64,35.64,35.6,35.62,366320.0,25.5932,25.5932,25.5645,25.5788,366320.0
2017-09-28 15:35:00,35.62,35.63,35.58,35.61,249888.0,25.5788,25.586,25.5501,25.5717,249888.0
2017-09-28 15:40:00,35.61,35.63,35.6,35.63,175815.0,25.5717,25.586,25.5645,25.586,175815.0
2017-09-28 15:45:00,35.63,35.64,35.6,35.61,335391.0,25.586,25.5932,25.5645,25.5717,335391.0
2017-09-28 15:50:00,35.61,35.64,35.6,35.63,461775.0,25.5717,25.5932,25.5645,25.586,461775.0
2017-09-28 15:55:00,35.63,35.63,35.57,35.6,958739.0,25.586,25.586,25.5429,25.5645,958739.0
2017-09-29 09:30:00,35.64,35.64,35.49,35.55,545855.0,25.5932,25.5932,25.4855,25.5286,545855.0
2017-09-29 09:35:00,35.56,35.59,35.53,35.55,215552.0,25.5358,25.5573,25.5142,25.5286,215552.0
2017-09-29 09:40:00,35.55,35.55,35.42,35.44,218172.0,25.5286,25.5286,25.4352,25.4496,218172.0
2017-09-29 09:45:00,35.43,35.44,35.35,35.41,321791.0,25.4424,25.4496,25.385,25.428,321791.0
2017-09-29 09:50:00,35.42,35.43,35.38,35.41,220202.0,25.4352,25.4424,25.4065,25.428,220202.0
2017-09-29 09:55:00,35.42,35.47,35.4,35.44,134620.0,25.4352,25.4711,25.4209,25.4496,134620.0
2017-09-29 10:00:00,35.44,35.45,35.42,35.44,90780.0,25.4496,25.4568,25.4352,25.4496,90780.0
2017-09-29 10:05:00,35.45,35.45,35.42,35.44,198190.0,25.4568,25.4568,25.4352,25.4496,198190.0
2017-09-29 10:10:00,35.43,35.47,35.41,35.43,240190.0,25.4424,25.4711,25.428,25.4424,240190.0
2017-09-29 10:15:00,35.42,35.43,35.37,35.39,278824.0,25.4352,25.4424,25.3993,25.4137,278824.0
2017-09-29 10:20:00,35.38,35.4,35.38,35.39,211996.0,25.4065,25.4209,25.4065,25.4137,211996.0
2017-09-29 10:25:00,35.39,35.4,35.38,35.4,71913.0,25.4137,25.4209,25.4065,25.4209,71913.0
2017-09-29 10:30:00,35.4,35.4,35.37,35.4,195884.0,25.4209,25.4209,25.3993,25.4209,195884.0
2017-09-29 10:35:00,35.4,35.4,35.38,35.4,107783.0,25.4209,25.4209,25.4065,25.4209,107783.0
2017-09-29 10:40:00,35.4,35.45,35.39,35.45,241171.0,25.4209,25.4568,25.4137,25.4568,241171.0
2017-09-29 10:45:00,35.45,35.51,35.44,35.51,105426.0,25.4568,25.4999,25.4496,25.4999,105426.0
2017-09-29 10:50:00,35.51,35.51,35.47,35.48,108337.0,25.4999,25.4999,25.4711,25.4783,108337.0
2017-09-29 10:55:00,35.48,35.49,35.46,35.47,81248.0,25.4783,25.4855,25.4639,25.4711,81248.0
2017-09-29 11:00:00,35.48,35.48,35.45,35.45,106773.0,25.4783,25.4783,25.4568,25.4568,106773.0
2017-09-29 11:05:00,35.46,35.47,35.44,35.45,65055.0,25.4639,25.4711,25.4496,25.4568,65055.0
2017-09-29 11:10:00,35.45,35.49,35.44,35.45,401535.0,25.4568,25.4855,25.4496,25.4568,401535.0
2017-09-29 11:15:00,35.45,35.47,35.44,35.45,154567.0,25.4568,25.4711,25.4496,25.4568,154567.0
2017-09-29 11:20:00,35.46,35.5,35.45,35.49,128079.0,25.4639,25.4927,25.4568,25.4855,128079.0
2017-09-29 11:25:00,35.48,35.49,35.46,35.47,114964.0,25.4783,25.4855,25.4639,25.4711,114964.0
2017-09-29 11:30:00,35.47,35.5,35.46,35.5,82196.0,25.4711,25.4927,25.4639,25.4927,82196.0
2017-09-29 11:35:00,35.5,35.52,35.49,35.51,74241.0,25.4927,25.507,25.4855,25.4999,74241.0
2017-09-29 11:40:00,35.51,35.52,35.5,35.52,43986.0,25.4999,25.507,25.4927,25.507,43986.0
2017-09-29 11:45:00,35.52,35.52,35.5,35.5,64157.0,25.507,25.507,25.4927,25.4927,64157.0
2017-09-29 11:50:00,35.5,35.51,35.49,35.49,72564.0,25.4927,25.4999,25.4855,25.4855,72564.0
2017-09-29 11:55:00,35.49,35.52,35.44,35.45,207818.0,25.4855,25.507,25.4496,25.4568,207818.0
2017-09-29 12:00:00,35.45,35.47,35.44,35.44,64591.0,25.4568,25.4711,25.4496,25.4496,64591.0
2017-09-29 12:05:00,35.44,35.48,35.44,35.47,75506.0,25.4496,25.4783,25.4496,25.4711,75506.0
2017-09-29 12:10:00,35.47,35.48,35.45,35.47,56533.0,25.4711,25.4783,25.4568,25.4711,56533.0
2017-09-29 12:15:00,35.47,35.47,35.44,35.45,77475.0,25.4711,25.4711,25.4496,25.4568,77475.0
2017-09-29 12:20:00,35.46,35.48,35.45,35.48,35409.0,25.4639,25.4783,25.4568,25.4783,35409.0
2017-09-29 12:25:00,35.48,35.49,35.48,35.48,55515.0,25.4783,25.4855,25.4783,25.4783,55515.0
2017-09-29 12:30:00,35.49,35.49,35.47,35.47,77767.0,25.4855,25.4855,25.4711,25.4711,77767.0
2017-09-29 12:35:00,35.48,35.49,35.46,35.46,65768.0,25.4783,25.4855,25.4639,25.4639,65768.0
2017-09-29 12:40:00,35.47,35.47,35.46,35.47,32462.0,25.4711,25.4711,25.4639,25.4711,32462.0
2017-09-29 12:45:00,35.47,35.48,35.45,35.45,124845.0,25.4711,25.4783,25.4568,25.4568,124845.0
2017-09-29 12:50:00,35.45,35.47,35.44,35.47,108118.0,25.4568,25.4711,25.4496,25.4711,108118.0
2017-09-29 12:55:00,35.47,35.48,35.46,35.48,34677.0,25.4711,25.4783,25.4639,25.4783,34677.0
2017-09-29 13:00:00,35.48,35.48,35.45,35.47,78523.0,25.4783,25.4783,25.4568,25.4711,78523.0
2017-09-29 13:05:00,35.47,35.48,35.46,35.47,107332.0,25.4711,25.4783,25.4639,25.4711,107332.0
2017-09-29 13:10:00,35.47,35.48,35.46,35.46,77428.0,25.4711,25.4783,25.4639,25.4639,77428.0
2017-09-29 13:15:00,35.47,35.47,35.45,35.47,99261.0,25.4711,25.4711,25.4568,25.4711,99261.0
2017-09-29 13:20:00,35.47,35.47,35.46,35.47,47343.0,25.4711,25.4711,25.4639,25.4711,47343.0
2017-09-29 13:25:00,35.47,35.49,35.46,35.48,78094.0,25.4711,25.4855,25.4639,25.4783,78094.0
2017-09-29 13:30:00,35.48,35.5,35.47,35.49,133069.0,25.4783,25.4927,25.4711,25.4855,133069.0
2017-09-29 13:35:00,35.49,35.5,35.48,35.5,86427.0,25.4855,25.4927,25.4783,25.4927,86427.0
2017-09-29 13:40:00,35.5,35.5,35.47,35.47,66791.0,25.4927,25.4927,25.4711,25.4711,66791.0
2017-09-29 13:45:00,35.47,35.48,35.46,35.46,61716.0,25.4711,25.4783,25.4639,25.4639,61716.0
2017-09-29 13:50:00,35.46,35.48,35.45,35.48,102137.0,25.4639,25.4783,25.4568,25.4783,102137.0
2017-09-29 13:55:00,35.48,35.5,35.47,35.5,45483.0,25.4783,25.4927,25.4711,25.4927,45483.0
2017-09-29 14:00:00,35.5,35.5,35.47,35.48,48662.0,25.4927,25.4927,25.4711,25.4783,48662.0
2017-09-29 14:05:00,35.48,35.49,35.46,35.48,40000.0,25.4783,25.4855,25.4639,25.4783,40000.0
2017-09-29 14:10:00,35.48,35.49,35.45,35.47,65441.0,25.4783,25.4855,25.4568,25.4711,65441.0
2017-09-29 14:15:00,35.47,35.52,35.46,35.51,115034.0,25.4711,25.507,25.4639,25.4999,115034.0
2017-09-29 14:20:00,35.51,35.55,35.5,35.55,117928.0,25.4999,25.5286,25.4927,25.5286,117928.0
2017-09-29 14:25:00,35.55,35.55,35.52,35.54,76532.0,25.5286,25.5286,25.507,25.5214,76532.0
2017-09-29 14:30:00,35.54,35.57,35.53,35.55,65077.0,25.5214,25.5429,25.5142,25.5286,65077.0
2017-09-29 14:35:00,35.55,35.57,35.55,35.56,96869.0,25.5286,25.5429,25.5286,25.5358,96869.0
2017-09-29 14:40:00,35.55,35.57,35.54,35.55,128461.0,25.5286,25.5429,25.5214,25.5286,128461.0
2017-09-29 14:45:00,35.55,35.59,35.55,35.59,85347.0,25.5286,25.5573,25.5286,25.5573,85347.0
2017-09-29 14:50:00,35.59,35.63,35.58,35.62,175540.0,25.5573,25.586,25.5501,25.5788,175540.0
2017-09-29 14:55:00,35.61,35.62,35.58,35.59,83910.0,25.5717,25.5788,25.5501,25.5573,83910.0
2017-09-29 15:00:00,35.59,35.62,35.59,35.59,98800.0,25.5573,25.5788,25.5573,25.5573,98800.0
2017-09-29 15:05:00,35.6,35.61,35.59,35.59,94892.0,25.5645,25.5717,25.5573,25.5573,94892.0
2017-09-29 15:10:00,35.59,35.61,35.59,35.61,80174.0,25.5573,25.5717,25.5573,25.5717,80174.0
2017-09-29 15:15:00,35.61,35.61,35.56,35.57,131545.0,25.5717,25.5717,25.5358,25.5429,131545.0
2017-09-29 15:20:00,35.57,35.62,35.56,35.62,134424.0,25.5429,25.5788,25.5358,25.5788,134424.0
2017-09-29 15:25:00,35.62,35.63,35.59,35.59,133949.0,25.5788,25.586,25.5573,25.5573,133949.0
2017-09-29 15:30:00,35.59,35.62,35.58,35.62,225900.0,25.5573,25.5788,25.5501,25.5788,225900.0
2017-09-29 15:35:00,35.62,35.65,35.61,35.65,142756.0,25.5788,25.6004,25.5717,25.6004,142756.0
2017-09-29 15:40:00,35.65,35.67,35.64,35.65,301808.0,25.6004,25.6148,25.5932,25.6004,301808.0
2017-09-29 15:45:00,35.65,35.65,35.61,35.64,341441.0,25.6004,25.6004,25.5717,25.5932,341441.0
2017-09-29 15:50:00,35.65,35.68,35.62,35.66,481967.0,25.6004,25.6219,25.5788,25.6076,481967.0
2017-09-29 15:55:00,35.66,35.7,35.64,35.68,1424936.0,25.6076,25.6363,25.5932,25.6219,1424936.0
2017-10-02 09:30:00,35.67,35.68,35.58,35.6,522498.0,25.6148,25.6219,25.5501,25.5645,522498.0
2017-10-02 09:35:00,35.59,35.67,35.49,35.64,482220.0,25.5573,25.6148,25.4855,25.5932,482220.0
2017-10-02 09:40:00,35.64,35.71,35.64,35.68,134704.0,25.5932,25.6435,25.5932,25.6219,134704.0
2017-10-02 09:45:00,35.69,35.78,35.68,35.77,133982.0,25.6291,25.6937,25.6219,25.6866,133982.0
2017-10-02 09:50:00,35.77,35.78,35.75,35.76,81364.0,25.6866,25.6937,25.6722,25.6794,81364.0
2017-10-02 09:55:00,35.76,35.85,35.73,35.84,154103.0,25.6794,25.744,25.6578,25.7368,154103.0
2017-10-02 10:00:00,35.84,35.89,35.79,35.82,340764.0,25.7368,25.7727,25.7009,25.7225,340764.0
2017-10-02 10:05:00,35.82,35.84,35.77,35.77,137527.0,25.7225,25.7368,25.6866,25.6866,137527.0
2017-10-02 10:10:00,35.77,35.78,35.75,35.76,93034.0,25.6866,25.6937,25.6722,25.6794,93034.0
2017-10-02 10:15:00,35.76,35.82,35.76,35.78,135264.0,25.6794,25.7225,25.6794,25.6937,135264.0
2017-10-02 10:20:00,35.78,35.82,35.77,35.8,324687.0,25.6937,25.7225,25.6866,25.7081,324687.0
2017-10-02 10:25:00,35.8,35.87,35.79,35.87,506815.0,25.7081,25.7584,25.7009,25.7584,506815.0
2017-10-02 10:30:00,35.87,35.93,35.86,35.9,282461.0,25.7584,25.8015,25.7512,25.7799,282461.0
2017-10-02 10:35:00,35.9,35.91,35.86,35.9,193977.0,25.7799,25.7871,25.7512,25.7799,193977.0
2017-10-02 10:40:00,35.91,35.91,35.87,35.89,247233.0,25.7871,25.7871,25.7584,25.7727,247233.0
2017-10-02 10:45:00,35.89,35.91,35.86,35.91,134730.0,25.7727,25.7871,25.7512,25.7871,134730.0
2017-10-02 10:50:00,35.9,35.91,35.84,35.84,122663.0,25.7799,25.7871,25.7368,25.7368,122663.0
2017-10-02 10:55:00,35.84,35.85,35.82,35.83,163916.0,25.7368,25.744,25.7225,25.7296,163916.0
2017-10-02 11:00:00,35.83,35.88,35.82,35.88,138999.0,25.7296,25.7656,25.7225,25.7656,138999.0
2017-10-02 11:05:00,35.88,35.88,35.86,35.87,129170.0,25.7656,25.7656,25.7512,25.7584,129170.0
2017-10-02 11:10:00,35.88,35.89,35.86,35.89,96853.0,25.7656,25.7727,25.7512,25.7727,96853.0
2017-10-02 11:15:00,35.89,35.92,35.88,35.91,121351.0,25.7727,25.7943,25.7656,25.7871,121351.0
2017-10-02 11:20:00,35.91,35.94,35.89,35.9,96058.0,25.7871,25.8086,25.7727,25.7799,96058.0
2017-10-02 11:25:00,35.9,35.92,35.89,35.9,222300.0,25.7799,25.7943,25.7727,25.7799,222300.0
2017-10-02 11:30:00,35.9,35.91,35.9,35.91,96577.0,25.7799,25.7871,25.7799,25.7871,96577.0
2017-10-02 11:35:00,35.91,35.98,35.9,35.96,198162.0,25.7871,25.8374,25.7799,25.823,198162.0
2017-10-02 11:40:00,35.96,35.97,35.94,35.97,75397.0,25.823,25.8302,25.8086,25.8302,75397.0
2017-10-02 11:45:00,35.97,35.97,35.9,35.91,116150.0,25.8302,25.8302,25.7799,25.7871,116150.0
2017-10-02 11:50:00,35.91,35.94,35.91,35.94,102367.0,25.7871,25.8086,25.7871,25.8086,102367.0
2017-10-02 11:55:00,35.94,35.94,35.89,35.9,73372.0,25.8086,25.8086,25.7727,25.7799,73372.0
2017-10-02 12:00:00,35.89,35.95,35.89,35.94,135973.0,25.7727,25.8158,25.7727,25.8086,135973.0
2017-10-02 12:05:00,35.94,35.95,35.92,35.93,325007.0,25.8086,25.8158,25.7943,25.8015,325007.0
2017-10-02 12:10:00,35.94,35.99,35.93,35.97,173323.0,25.8086,25.8445,25.8015,25.8302,173323.0
2017-10-02 12:15:00,35.98,36.01,35.97,36.0,428791.0,25.8374,25.8589,25.8302,25.8517,428791.0
2017-10-02 12:20:00,36.0,36.0,35.96,35.98,133513.0,25.8517,25.8517,25.823,25.8374,133513.0
2017-10-02 12:25:00,35.98,36.0,35.96,35.98,109070.0,25.8374,25.8517,25.823,25.8374,109070.0
2017-10-02 12:30:00,35.98,35.98,35.94,35.95,97183.0,25.8374,25.8374,25.8086,25.8158,97183.0
2017-10-02 12:35:00,35.95,35.98,35.95,35.97,61865.0,25.8158,25.8374,25.8158,25.8302,61865.0
2017-10-02 12:40:00,35.97,36.0,35.96,36.0,42386.0,25.8302,25.8517,25.823,25.8517,42386.0
2017-10-02 12:45:00,36.0,36.0,35.97,35.98,60766.0,25.8517,25.8517,25.8302,25.8374,60766.0
2017-10-02 12:50:00,35.97,36.0,35.96,36.0,79299.0,25.8302,25.8517,25.823,25.8517,79299.0
2017-10-02 12:55:00,36.0,36.01,35.99,36.0,152979.0,25.8517,25.8589,25.8445,25.8517,152979.0
2017-10-02 13:00:00,36.0,36.01,35.99,36.0,103938.0,25.8517,25.8589,25.8445,25.8517,103938.0
2017-10-02 13:05:00,36.01,36.04,36.0,36.02,94470.0,25.8589,25.8804,25.8517,25.8661,94470.0
2017-10-02 13:10:00,36.02,36.03,36.0,36.0,72852.0,25.8661,25.8733,25.8517,25.8517,72852.0
2017-10-02 13:15:00,36.0,36.01,35.98,36.01,121583.0,25.8517,25.8589,25.8374,25.8589,121583.0
2017-10-02 13:20:00,36.01,36.01,35.98,35.98,80693.0,25.8589,25.8589,25.8374,25.8374,80693.0
2017-10-02 13:25:00,35.98,35.99,35.97,35.98,81631.0,25.8374,25.8445,25.8302,25.8374,81631.0
2017-10-02 13:30:00,35.98,36.02,35.98,36.02,95024.0,25.8374,25.8661,25.8374,25.8661,95024.0
2017-10-02 13:35:00,36.02,36.04,36.01,36.04,68822.0,25.8661,25.8804,25.8589,25.8804,68822.0
2017-10-02 13:40:00,36.04,36.05,36.03,36.03,65233.0,25.8804,25.8876,25.8733,25.8733,65233.0
2017-10-02 13:45:00,36.04,36.04,36.01,36.02,66896.0,25.8804,25.8804,25.8589,25.8661,66896.0
2017-10-02 13:50:00,36.02,36.06,36.01,36.05,129635.0,25.8661,25.8948,25.8589,25.8876,129635.0
2017-10-02 13:55:00,36.06,36.1,36.05,36.1,192798.0,25.8948,25.9235,25.8876,25.9235,192798.0
2017-10-02 14:00:00,36.1,36.1,36.04,36.05,112278.0,25.9235,25.9235,25.8804,25.8876,112278.0
2017-10-02 14:05:00,36.05,36.05,36.01,36.05,82565.0,25.8876,25.8876,25.8589,25.8876,82565.0
2017-10-02 14:10:00,36.05,36.05,36.02,36.03,90994.0,25.8876,25.8876,25.8661,25.8733,90994.0
2017-10-02 14:15:00,36.04,36.05,36.02,36.02,103301.0,25.8804,25.8876,25.8661,25.8661,103301.0
2017-10-02 14:20:00,36.02,36.06,36.01,36.04,160003.0,25.8661,25.8948,25.8589,25.8804,160003.0
2017-10-02 14:25:00,36.04,36.05,36.03,36.04,92857.0,25.8804,25.8876,25.8733,25.8804,92857.0
2017-10-02 14:30:00,36.05,36.05,36.02,36.03,71656.0,25.8876,25.8876,25.8661,25.8733,71656.0
2017-10-02 14:35:00,36.03,36.06,36.02,36.04,118748.0,25.8733,25.8948,25.8661,25.8804,118748.0
2017-10-02 14:40:00,36.04,36.05,36.01,36.02,93826.0,25.8804,25.8876,25.8589,25.8661,93826.0
2017-10-02 14:45:00,36.02,36.06,36.02,36.05,172536.0,25.8661,25.8948,25.8661,25.8876,172536.0
2017-10-02 14:50:00,36.05,36.05,35.99,35.99,105465.0,25.8876,25.8876,25.8445,25.8445,105465.0
2017-10-02 14:55:00,36.0,36.06,35.99,36.05,234640.0,25.8517,25.8948,25.8445,25.8876,234640.0
2017-10-02 15:00:00,36.06,36.06,36.0,36.0,138902.0,25.8948,25.8948,25.8517,25.8517,138902.0
2017-10-02 15:05:00,36.0,36.03,35.99,36.0,152577.0,25.8517,25.8733,25.8445,25.8517,152577.0
2017-10-02 15:10:00,36.01,36.01,36.0,36.0,129540.0,25.8589,25.8589,25.8517,25.8517,129540.0
2017-10-02 15:15:00,36.01,36.04,36.0,36.03,159940.0,25.8589,25.8804,25.8517,25.8733,159940.0
2017-10-02 15:20:00,36.02,36.08,36.02,36.06,215742.0,25.8661,25.9092,25.8661,25.8948,215742.0
2017-10-02 15:25:00,36.07,36.07,36.04,36.05,130610.0,25.902,25.902,25.8804,25.8876,130610.0
2017-10-02 15:30:00,36.05,36.07,36.03,36.07,223911.0,25.8876,25.902,25.8733,25.902,223911.0
2017-10-02 15:35:00,36.07,36.07,36.06,36.07,141507.0,25.902,25.902,25.8948,25.902,141507.0
2017-10-02 15:40:00,36.07,36.07,36.03,36.03,302356.0,25.902,25.902,25.8733,25.8733,302356.0
2017-10-02 15:45:00,36.03,36.05,36.02,36.04,305478.0,25.8733,25.8876,25.8661,25.8804,305478.0
2017-10-02 15:50:00,36.04,36.07,36.03,36.05,387182.0,25.8804,25.902,25.8733,25.8876,387182.0
2017-10-02 15:55:00,36.05,36.08,36.04,36.07,845182.0,25.8876,25.9092,25.8804,25.902,845182.0
2017-10-03 09:30:00,36.02,36.09,36.0,36.05,455505.0,25.8661,25.9164,25.8517,25.8876,455505.0
2017-10-03 09:35:00,36.05,36.1,36.05,36.08,135018.0,25.8876,25.9235,25.8876,25.9092,135018.0
2017-10-03 09:40:00,36.08,36.09,36.03,36.05,137540.0,25.9092,25.9164,25.8733,25.8876,137540.0
2017-10-03 09:45:00,36.05,36.08,36.04,36.05,161724.0,25.8876,25.9092,25.8804,25.8876,161724.0
2017-10-03 09:50:00,36.05,36.08,36.04,36.06,118101.0,25.8876,25.9092,25.8804,25.8948,118101.0
2017-10-03 09:55:00,36.05,36.06,36.01,36.03,133766.0,25.8876,25.8948,25.8589,25.8733,133766.0
2017-10-03 10:00:00,36.03,36.04,36.0,36.01,177584.0,25.8733,25.8804,25.8517,25.8589,177584.0
2017-10-03 10:05:00,36.01,36.04,36.01,36.02,138538.0,25.8589,25.8804,25.8589,25.8661,138538.0
2017-10-03 10:10:00,36.02,36.04,36.01,36.02,104819.0,25.8661,25.8804,25.8589,25.8661,104819.0
2017-10-03 10:15:00,36.01,36.02,35.96,35.96,82137.0,25.8589,25.8661,25.823,25.823,82137.0
2017-10-03 10:20:00,35.96,35.97,35.9,35.91,69001.0,25.823,25.8302,25.7799,25.7871,69001.0
2017-10-03 10:25:00,35.9,35.95,35.88,35.95,126117.0,25.7799,25.8158,25.7656,25.8158,126117.0
2017-10-03 10:30:00,35.95,35.95,35.87,35.88,84435.0,25.8158,25.8158,25.7584,25.7656,84435.0
2017-10-03 10:35:00,35.87,35.9,35.86,35.88,191107.0,25.7584,25.7799,25.7512,25.7656,191107.0
2017-10-03 10:40:00,35.89,35.9,35.87,35.9,228776.0,25.7727,25.7799,25.7584,25.7799,228776.0
2017-10-03 10:45:00,35.9,35.92,35.89,35.91,118770.0,25.7799,25.7943,25.7727,25.7871,118770.0
2017-10-03 10:50:00,35.9,35.91,35.8,35.81,174642.0,25.7799,25.7871,25.7081,25.7153,174642.0
2017-10-03 10:55:00,35.8,35.84,35.79,35.84,137332.0,25.7081,25.7368,25.7009,25.7368,137332.0
2017-10-03 11:00:00,35.83,35.84,35.77,35.77,208689.0,25.7296,25.7368,25.6866,25.6866,208689.0
2017-10-03 11:05:00,35.77,35.78,35.75,35.76,107960.0,25.6866,25.6937,25.6722,25.6794,107960.0
2017-10-03 11:10:00,35.75,35.8,35.75,35.8,128752.0,25.6722,25.7081,25.6722,25.7081,128752.0
2017-10-03 11:15:00,35.8,35.8,35.78,35.8,97122.0,25.7081,25.7081,25.6937,25.7081,97122.0
2017-10-03 11:20:00,35.79,35.82,35.79,35.8,82840.0,25.7009,25.7225,25.7009,25.7081,82840.0
2017-10-03 11:25:00,35.81,35.82,35.79,35.82,62111.0,25.7153,25.7225,25.7009,25.7225,62111.0
2017-10-03 11:30:00,35.82,35.85,35.81,35.83,69637.0,25.7225,25.744,25.7153,25.7296,69637.0
2017-10-03 11:35:00,35.83,35.86,35.83,35.84,55542.0,25.7296,25.7512,25.7296,25.7368,55542.0
2017-10-03 11:40:00,35.84,35.85,35.84,35.85,55657.0,25.7368,25.744,25.7368,25.744,55657.0
2017-10-03 11:45:00,35.84,35.89,35.84,35.89,112708.0,25.7368,25.7727,25.7368,25.7727,112708.0
2017-10-03 11:50:00,35.89,35.92,35.88,35.92,187345.0,25.7727,25.7943,25.7656,25.7943,187345.0
2017-10-03 11:55:00,35.92,35.92,35.8,35.91,36638.0,25.7943,25.7943,25.7081,25.7871,36638.0
2017-10-03 12:00:00,35.91,35.95,35.91,35.95,149828.0,25.7871,25.8158,25.7871,25.8158,149828.0
2017-10-03 12:05:00,35.95,35.97,35.93,35.95,176245.0,25.8158,25.8302,25.8015,25.8158,176245.0
2017-10-03 12:10:00,35.95,35.96,35.94,35.94,51521.0,25.8158,25.823,25.8086,25.8086,51521.0
2017-10-03 12:15:00,35.95,35.95,35.94,35.94,39273.0,25.8158,25.8158,25.8086,25.8086,39273.0
2017-10-03 12:20:00,35.95,35.96,35.93,35.93,103120.0,25.8158,25.823,25.8015,25.8015,103120.0
2017-10-03 12:25:00,35.94,35.95,35.93,35.94,40167.0,25.8086,25.8158,25.8015,25.8086,40167.0
2017-10-03 12:30:00,35.95,35.95,35.94,35.95,34384.0,25.8158,25.8158,25.8086,25.8158,34384.0
2017-10-03 12:35:00,35.95,35.95,35.94,35.95,31748.0,25.8158,25.8158,25.8086,25.8158,31748.0
2017-10-03 12:40:00,35.94,35.95,35.94,35.95,68607.0,25.8086,25.8158,25.8086,25.8158,68607.0
2017-10-03 12:45:00,35.94,35.97,35.94,35.95,198616.0,25.8086,25.8302,25.8086,25.8158,198616.0
2017-10-03 12:50:00,35.95,35.96,35.95,35.96,55107.0,25.8158,25.823,25.8158,25.823,55107.0
2017-10-03 12:55:00,35.95,35.96,35.95,35.95,38524.0,25.8158,25.823,25.8158,25.8158,38524.0
2017-10-03 13:00:00,35.95,35.98,35.95,35.97,137662.0,25.8158,25.8374,25.8158,25.8302,137662.0
2017-10-03 13:05:00,35.96,35.97,35.94,35.95,106364.0,25.823,25.8302,25.8086,25.8158,106364.0
2017-10-03 13:10:00,35.95,35.95,35.94,35.94,43485.0,25.8158,25.8158,25.8086,25.8086,43485.0
2017-10-03 13:15:00,35.94,35.99,35.94,35.98,117777.0,25.8086,25.8445,25.8086,25.8374,117777.0
2017-10-03 13:20:00,35.98,35.98,35.97,35.98,24005.0,25.8374,25.8374,25.8302,25.8374,24005.0
2017-10-03 13:25:00,35.98,35.98,35.97,35.98,35910.0,25.8374,25.8374,25.8302,25.8374,35910.0
2017-10-03 13:30:00,35.97,35.98,35.94,35.94,157639.0,25.8302,25.8374,25.8086,25.8086,157639.0
2017-10-03 13:35:00,35.95,35.98,35.94,35.95,206540.0,25.8158,25.8374,25.8086,25.8158,206540.0
2017-10-03 13:40:00,35.95,35.97,35.95,35.97,69887.0,25.8158,25.8302,25.8158,25.8302,69887.0
2017-10-03 13:45:00,35.97,35.97,35.96,35.97,44644.0,25.8302,25.8302,25.823,25.8302,44644.0
2017-10-03 13:50:00,35.96,36.01,35.96,36.01,110505.0,25.823,25.8589,25.823,25.8589,110505.0
2017-10-03 13:55:00,36.0,36.02,35.98,36.02,128913.0,25.8517,25.8661,25.8374,25.8661,128913.0
2017-10-03 14:00:00,36.01,36.02,36.01,36.02,68648.0,25.8589,25.8661,25.8589,25.8661,68648.0
2017-10-03 14:05:00,36.01,36.02,36.01,36.02,66008.0,25.8589,25.8661,25.8589,25.8661,66008.0
2017-10-03 14:10:00,36.02,36.03,36.01,36.02,169480.0,25.8661,25.8733,25.8589,25.8661,169480.0
2017-10-03 14:15:00,36.02,36.03,36.01,36.03,62996.0,25.8661,25.8733,25.8589,25.8733,62996.0
2017-10-03 14:20:00,36.02,36.03,36.02,36.03,30670.0,25.8661,25.8733,25.8661,25.8733,30670.0
2017-10-03 14:25:00,36.03,36.04,36.01,36.04,129079.0,25.8733,25.8804,25.8589,25.8804,129079.0
2017-10-03 14:30:00,36.04,36.05,36.02,36.05,182687.0,25.8804,25.8876,25.8661,25.8876,182687.0
2017-10-03 14:35:00,36.05,36.1,36.04,36.07,329475.0,25.8876,25.9235,25.8804,25.902,329475.0
2017-10-03 14:40:00,36.08,36.08,36.07,36.08,33245.0,25.9092,25.9092,25.902,25.9092,33245.0
2017-10-03 14:45:00,36.08,36.1,36.07,36.09,93694.0,25.9092,25.9235,25.902,25.9164,93694.0
2017-10-03 14:50:00,36.09,36.14,36.09,36.14,358902.0,25.9164,25.9523,25.9164,25.9523,358902.0
2017-10-03 14:55:00,36.13,36.17,36.13,36.16,172373.0,25.9451,25.9738,25.9451,25.9666,172373.0
2017-10-03 15:00:00,36.16,36.16,36.11,36.12,158073.0,25.9666,25.9666,25.9307,25.9379,158073.0
2017-10-03 15:05:00,36.12,36.15,36.11,36.14,187603.0,25.9379,25.9594,25.9307,25.9523,187603.0
2017-10-03 15:10:00,36.14,36.15,36.12,36.13,166991.0,25.9523,25.9594,25.9379,25.9451,166991.0
2017-10-03 15:15:00,36.13,36.14,36.12,36.14,123567.0,25.9451,25.9523,25.9379,25.9523,123567.0
2017-10-03 15:20:00,36.14,36.14,36.13,36.14,93928.0,25.9523,25.9523,25.9451,25.9523,93928.0
2017-10-03 15:25:00,36.14,36.14,36.13,36.14,113592.0,25.9523,25.9523,25.9451,25.9523,113592.0
2017-10-03 15:30:00,36.13,36.16,36.13,36.16,229567.0,25.9451,25.9666,25.9451,25.9666,229567.0
2017-10-03 15:35:00,36.16,36.19,36.15,36.19,278617.0,25.9666,25.9882,25.9594,25.9882,278617.0
2017-10-03 15:40:00,36.19,36.2,36.18,36.2,250407.0,25.9882,25.9953,25.981,25.9953,250407.0
2017-10-03 15:45:00,36.2,36.2,36.17,36.18,492044.0,25.9953,25.9953,25.9738,25.981,492044.0
2017-10-03 15:50:00,36.18,36.2,36.17,36.19,547826.0,25.981,25.9953,25.9738,25.9882,547826.0
2017-10-03 15:55:00,36.2,36.2,36.14,36.15,1131616.0,25.9953,25.9953,25.9523,25.9594,1131616.0
2017-10-04 09:30:00,36.18,36.24,36.16,36.18,392839.0,25.981,26.0241,25.9666,25.981,392839.0
2017-10-04 09:35:00,36.18,36.21,36.16,36.2,154611.0,25.981,26.0025,25.9666,25.9953,154611.0
2017-10-04 09:40:00,36.2,36.21,36.12,36.12,288296.0,25.9953,26.0025,25.9379,25.9379,288296.0
2017-10-04 09:45:00,36.12,36.16,36.1,36.16,101438.0,25.9379,25.9666,25.9235,25.9666,101438.0
2017-10-04 09:50:00,36.16,36.18,36.12,36.15,60405.0,25.9666,25.981,25.9379,25.9594,60405.0
2017-10-04 09:55:00,36.15,36.17,36.13,36.15,58666.0,25.9594,25.9738,25.9451,25.9594,58666.0
2017-10-04 10:00:00,36.15,36.17,36.13,36.16,72206.0,25.9594,25.9738,25.9451,25.9666,72206.0
2017-10-04 10:05:00,36.16,36.16,36.11,36.13,77162.0,25.9666,25.9666,25.9307,25.9451,77162.0
2017-10-04 10:10:00,36.13,36.19,36.11,36.17,118138.0,25.9451,25.9882,25.9307,25.9738,118138.0
2017-10-04 10:15:00,36.17,36.18,36.11,36.11,65633.0,25.9738,25.981,25.9307,25.9307,65633.0
2017-10-04 10:20:00,36.12,36.13,36.09,36.1,76808.0,25.9379,25.9451,25.9164,25.9235,76808.0
2017-10-04 10:25:00,36.1,36.12,36.08,36.09,55879.0,25.9235,25.9379,25.9092,25.9164,55879.0
2017-10-04 10:30:00,36.09,36.1,36.05,36.07,122019.0,25.9164,25.9235,25.8876,25.902,122019.0
2017-10-04 10:35:00,36.07,36.09,36.06,36.07,70777.0,25.902,25.9164,25.8948,25.902,70777.0
2017-10-04 10:40:00,36.07,36.08,36.04,36.07,85145.0,25.902,25.9092,25.8804,25.902,85145.0
2017-10-04 10:45:00,36.07,36.08,36.06,36.07,54168.0,25.902,25.9092,25.8948,25.902,54168.0
2017-10-04 10:50:00,36.07,36.12,36.07,36.09,77534.0,25.902,25.9379,25.902,25.9164,77534.0
2017-10-04 10:55:00,36.1,36.11,36.06,36.07,105167.0,25.9235,25.9307,25.8948,25.902,105167.0
2017-10-04 11:00:00,36.08,36.1,36.07,36.09,67579.0,25.9092,25.9235,25.902,25.9164,67579.0
2017-10-04 11:05:00,36.09,36.1,36.05,36.05,72537.0,25.9164,25.9235,25.8876,25.8876,72537.0
2017-10-04 11:10:00,36.05,36.06,36.02,36.04,60119.0,25.8876,25.8948,25.8661,25.8804,60119.0
2017-10-04 11:15:00,36.04,36.04,35.96,35.98,125095.0,25.8804,25.8804,25.823,25.8374,125095.0
2017-10-04 11:20:00,35.98,36.0,35.96,35.98,89711.0,25.8374,25.8517,25.823,25.8374,89711.0
2017-10-04 11:25:00,35.98,35.99,35.96,35.98,107020.0,25.8374,25.8445,25.823,25.8374,107020.0
2017-10-04 11:30:00,35.98,35.99,35.96,35.96,105207.0,25.8374,25.8445,25.823,25.823,105207.0
2017-10-04 11:35:00,35.97,36.0,35.96,35.98,73454.0,25.8302,25.8517,25.823,25.8374,73454.0
2017-10-04 11:40:00,35.98,36.0,35.95,36.0,184470.0,25.8374,25.8517,25.8158,25.8517,184470.0
2017-10-04 11:45:00,36.0,36.0,35.96,35.97,52845.0,25.8517,25.8517,25.823,25.8302,52845.0
2017-10-04 11:50:00,35.97,36.0,35.96,35.99,101806.0,25.8302,25.8517,25.823,25.8445,101806.0
2017-10-04 11:55:00,36.0,36.0,35.97,35.99,79780.0,25.8517,25.8517,25.8302,25.8445,79780.0
2017-10-04 12:00:00,35.99,36.01,35.98,36.0,71006.0,25.8445,25.8589,25.8374,25.8517,71006.0
2017-10-04 12:05:00,36.0,36.01,35.98,35.98,71651.0,25.8517,25.8589,25.8374,25.8374,71651.0
2017-10-04 12:10:00,35.98,36.0,35.97,36.0,75188.0,25.8374,25.8517,25.8302,25.8517,75188.0
2017-10-04 12:15:00,36.0,36.03,35.99,36.02,82018.0,25.8517,25.8733,25.8445,25.8661,82018.0
2017-10-04 12:20:00,36.02,36.04,36.01,36.02,42823.0,25.8661,25.8804,25.8589,25.8661,42823.0
2017-10-04 12:25:00,36.02,36.03,36.0,36.01,52521.0,25.8661,25.8733,25.8517,25.8589,52521.0
2017-10-04 12:30:00,36.02,36.02,36.0,36.0,45579.0,25.8661,25.8661,25.8517,25.8517,45579.0
2017-10-04 12:35:00,36.01,36.01,35.99,36.0,77309.0,25.8589,25.8589,25.8445,25.8517,77309.0
2017-10-04 12:40:00,36.01,36.02,35.99,36.01,80828.0,25.8589,25.8661,25.8445,25.8589,80828.0
2017-10-04 12:45:00,36.01,36.01,35.98,36.0,114926.0,25.8589,25.8589,25.8374,25.8517,114926.0
2017-10-04 12:50:00,36.0,36.02,35.99,36.0,51668.0,25.8517,25.8661,25.8445,25.8517,51668.0
2017-10-04 12:55:00,36.0,36.01,35.99,35.99,33388.0,25.8517,25.8589,25.8445,25.8445,33388.0
2017-10-04 13:00:00,35.99,36.0,35.95,35.98,112945.0,25.8445,25.8517,25.8158,25.8374,112945.0
2017-10-04 13:05:00,35.98,36.0,35.97,35.97,54920.0,25.8374,25.8517,25.8302,25.8302,54920.0
2017-10-04 13:10:00,35.98,36.0,35.97,35.97,52647.0,25.8374,25.8517,25.8302,25.8302,52647.0
2017-10-04 13:15:00,35.98,35.98,35.95,35.95,80547.0,25.8374,25.8374,25.8158,25.8158,80547.0
2017-10-04 13:20:00,35.95,35.96,35.94,35.95,62937.0,25.8158,25.823,25.8086,25.8158,62937.0
2017-10-04 13:25:00,35.94,35.96,35.93,35.95,66775.0,25.8086,25.823,25.8015,25.8158,66775.0
2017-10-04 13:30:00,35.95,35.96,35.93,35.95,125146.0,25.8158,25.823,25.8015,25.8158,125146.0
2017-10-04 13:35:00,35.95,35.96,35.92,35.95,71228.0,25.8158,25.823,25.7943,25.8158,71228.0
2017-10-04 13:40:00,35.94,35.95,35.93,35.94,45025.0,25.8086,25.8158,25.8015,25.8086,45025.0
2017-10-04 13:45:00,35.94,35.95,35.92,35.94,41609.0,25.8086,25.8158,25.7943,25.8086,41609.0
2017-10-04 13:50:00,35.94,35.97,35.93,35.96,88740.0,25.8086,25.8302,25.8015,25.823,88740.0
2017-10-04 13:55:00,35.96,35.98,35.95,35.97,112202.0,25.823,25.8374,25.8158,25.8302,112202.0
2017-10-04 14:00:00,35.97,35.99,35.96,35.98,74614.0,25.8302,25.8445,25.823,25.8374,74614.0
2017-10-04 14:05:00,35.98,36.0,35.93,35.93,221298.0,25.8374,25.8517,25.8015,25.8015,221298.0
2017-10-04 14:10:00,35.94,35.94,35.92,35.92,107344.0,25.8086,25.8086,25.7943,25.7943,107344.0
2017-10-04 14:15:00,35.93,35.93,35.91,35.93,68294.0,25.8015,25.8015,25.7871,25.8015,68294.0
2017-10-04 14:20:00,35.92,35.93,35.9,35.91,83156.0,25.7943,25.8015,25.7799,25.7871,83156.0
2017-10-04 14:25:00,35.91,35.93,35.9,35.93,106136.0,25.7871,25.8015,25.7799,25.8015,106136.0
2017-10-04 14:30:00,35.93,35.94,35.92,35.93,36998.0,25.8015,25.8086,25.7943,25.8015,36998.0
2017-10-04 14:35:00,35.92,35.93,35.91,35.91,43334.0,25.7943,25.8015,25.7871,25.7871,43334.0
2017-10-04 14:40:00,35.91,35.93,35.9,35.93,75502.0,25.7871,25.8015,25.7799,25.8015,75502.0
2017-10-04 14:45:00,35.93,35.95,35.92,35.95,68531.0,25.8015,25.8158,25.7943,25.8158,68531.0
2017-10-04 14:50:00,35.95,35.96,35.9,35.93,168556.0,25.8158,25.823,25.7799,25.8015,168556.0
2017-10-04 14:55:00,35.93,35.95,35.91,35.91,124825.0,25.8015,25.8158,25.7871,25.7871,124825.0
2017-10-04 15:00:00,35.91,35.95,35.9,35.95,131006.0,25.7871,25.8158,25.7799,25.8158,131006.0
2017-10-04 15:05:00,35.94,35.96,35.92,35.95,100845.0,25.8086,25.823,25.7943,25.8158,100845.0
2017-10-04 15:10:00,35.95,35.95,35.92,35.94,98784.0,25.8158,25.8158,25.7943,25.8086,98784.0
2017-10-04 15:15:00,35.93,35.97,35.92,35.95,98642.0,25.8015,25.8302,25.7943,25.8158,98642.0
2017-10-04 15:20:00,35.96,35.97,35.95,35.96,74214.0,25.823,25.8302,25.8158,25.823,74214.0
2017-10-04 15:25:00,35.97,35.97,35.95,35.95,82159.0,25.8302,25.8302,25.8158,25.8158,82159.0
2017-10-04 15:30:00,35.95,35.96,35.92,35.94,193056.0,25.8158,25.823,25.7943,25.8086,193056.0
2017-10-04 15:35:00,35.94,35.95,35.92,35.93,124880.0,25.8086,25.8158,25.7943,25.8015,124880.0
2017-10-04 15:40:00,35.93,35.94,35.91,35.92,192074.0,25.8015,25.8086,25.7871,25.7943,192074.0
2017-10-04 15:45:00,35.92,35.94,35.91,35.91,286785.0,25.7943,25.8086,25.7871,25.7871,286785.0
2017-10-04 15:50:00,35.91,35.93,35.9,35.91,240522.0,25.7871,25.8015,25.7799,25.7871,240522.0
2017-10-04 15:55:00,35.91,35.97,35.9,35.97,634901.0,25.7871,25.8302,25.7799,25.8302,634901.0
2017-10-05 09:30:00,35.88,35.89,35.77,35.8,351757.0,25.7656,25.7727,25.6866,25.7081,351757.0
2017-10-05 09:35:00,35.8,35.87,35.75,35.86,292876.0,25.7081,25.7584,25.6722,25.7512,292876.0
2017-10-05 09:40:00,35.85,35.88,35.84,35.84,65451.0,25.744,25.7656,25.7368,25.7368,65451.0
2017-10-05 09:45:00,35.84,35.93,35.84,35.92,153040.0,25.7368,25.8015,25.7368,25.7943,153040.0
2017-10-05 09:50:00,35.91,35.94,35.85,35.86,237695.0,25.7871,25.8086,25.744,25.7512,237695.0
2017-10-05 09:55:00,35.86,35.88,35.85,35.86,105702.0,25.7512,25.7656,25.744,25.7512,105702.0
2017-10-05 10:00:00,35.86,35.87,35.83,35.87,165470.0,25.7512,25.7584,25.7296,25.7584,165470.0
2017-10-05 10:05:00,35.87,35.89,35.83,35.85,124563.0,25.7584,25.7727,25.7296,25.744,124563.0
2017-10-05 10:10:00,35.85,35.86,35.82,35.82,135901.0,25.744,25.7512,25.7225,25.7225,135901.0
2017-10-05 10:15:00,35.82,35.84,35.8,35.82,78339.0,25.7225,25.7368,25.7081,25.7225,78339.0
2017-10-05 10:20:00,35.82,35.84,35.81,35.83,36849.0,25.7225,25.7368,25.7153,25.7296,36849.0
2017-10-05 10:25:00,35.84,35.84,35.78,35.8,163026.0,25.7368,25.7368,25.6937,25.7081,163026.0
2017-10-05 10:30:00,35.8,35.8,35.77,35.77,72392.0,25.7081,25.7081,25.6866,25.6866,72392.0
2017-10-05 10:35:00,35.77,35.79,35.77,35.78,149448.0,25.6866,25.7009,25.6866,25.6937,149448.0
2017-10-05 10:40:00,35.77,35.81,35.77,35.8,242863.0,25.6866,25.7153,25.6866,25.7081,242863.0
2017-10-05 10:45:00,35.8,35.87,35.8,35.86,127031.0,25.7081,25.7584,25.7081,25.7512,127031.0
2017-10-05 10:50:00,35.86,35.9,35.84,35.89,134210.0,25.7512,25.7799,25.7368,25.7727,134210.0
2017-10-05 10:55:00,35.88,35.89,35.84,35.87,76933.0,25.7656,25.7727,25.7368,25.7584,76933.0
2017-10-05 11:00:00,35.86,35.89,35.85,35.85,85272.0,25.7512,25.7727,25.744,25.744,85272.0
2017-10-05 11:05:00,35.85,35.85,35.83,35.85,125260.0,25.744,25.744,25.7296,25.744,125260.0
2017-10-05 11:10:00,35.85,35.85,35.83,35.83,82730.0,25.744,25.744,25.7296,25.7296,82730.0
2017-10-05 11:15:00,35.84,35.86,35.83,35.86,88723.0,25.7368,25.7512,25.7296,25.7512,88723.0
2017-10-05 11:20:00,35.85,35.87,35.85,35.86,79872.0,25.744,25.7584,25.744,25.7512,79872.0
2017-10-05 11:25:00,35.86,35.86,35.84,35.84,72565.0,25.7512,25.7512,25.7368,25.7368,72565.0
2017-10-05 11:30:00,35.84,35.85,35.82,35.83,151008.0,25.7368,25.744,25.7225,25.7296,151008.0
2017-10-05 11:35:00,35.83,35.86,35.82,35.86,118535.0,25.7296,25.7512,25.7225,25.7512,118535.0
2017-10-05 11:40:00,35.86,35.88,35.85,35.86,81950.0,25.7512,25.7656,25.744,25.7512,81950.0
2017-10-05 11:45:00,35.86,35.88,35.84,35.88,125796.0,25.7512,25.7656,25.7368,25.7656,125796.0
2017-10-05 11:50:00,35.87,35.88,35.85,35.88,99609.0,25.7584,25.7656,25.744,25.7656,99609.0
2017-10-05 11:55:00,35.88,35.88,35.86,35.88,103868.0,25.7656,25.7656,25.7512,25.7656,103868.0
2017-10-05 12:00:00,35.88,35.89,35.86,35.89,127925.0,25.7656,25.7727,25.7512,25.7727,127925.0
2017-10-05 12:05:00,35.89,35.89,35.87,35.87,76492.0,25.7727,25.7727,25.7584,25.7584,76492.0
2017-10-05 12:10:00,35.88,35.9,35.86,35.9,112450.0,25.7656,25.7799,25.7512,25.7799,112450.0
2017-10-05 12:15:00,35.89,35.91,35.89,35.89,147508.0,25.7727,25.7871,25.7727,25.7727,147508.0
2017-10-05 12:20:00,35.89,35.91,35.88,35.91,98601.0,25.7727,25.7871,25.7656,25.7871,98601.0
2017-10-05 12:25:00,35.9,35.91,35.88,35.89,44295.0,25.7799,25.7871,25.7656,25.7727,44295.0
2017-10-05 12:30:00,35.89,35.9,35.88,35.89,56271.0,25.7727,25.7799,25.7656,25.7727,56271.0
2017-10-05 12:35:00,35.89,35.89,35.84,35.86,211312.0,25.7727,25.7727,25.7368,25.7512,211312.0
2017-10-05 12:40:00,35.87,35.88,35.84,35.84,75316.0,25.7584,25.7656,25.7368,25.7368,75316.0
2017-10-05 12:45:00,35.84,35.86,35.83,35.83,41704.0,25.7368,25.7512,25.7296,25.7296,41704.0
2017-10-05 12:50:00,35.84,35.87,35.83,35.85,81899.0,25.7368,25.7584,25.7296,25.744,81899.0
2017-10-05 12:55:00,35.86,35.86,35.84,35.84,44494.0,25.7512,25.7512,25.7368,25.7368,44494.0
2017-10-05 13:00:00,35.85,35.88,35.84,35.86,130499.0,25.744,25.7656,25.7368,25.7512,130499.0
2017-10-05 13:05:00,35.86,35.87,35.84,35.84,77262.0,25.7512,25.7584,25.7368,25.7368,77262.0
2017-10-05 13:10:00,35.85,35.86,35.83,35.84,75006.0,25.744,25.7512,25.7296,25.7368,75006.0
2017-10-05 13:15:00,35.84,35.86,35.84,35.86,56476.0,25.7368,25.7512,25.7368,25.7512,56476.0
2017-10-05 13:20:00,35.85,35.87,35.83,35.87,59202.0,25.744,25.7584,25.7296,25.7584,59202.0
2017-10-05 13:25:00,35.87,35.87,35.83,35.86,134179.0,25.7584,25.7584,25.7296,25.7512,134179.0
2017-10-05 13:30:00,35.86,35.88,35.84,35.86,78611.0,25.7512,25.7656,25.7368,25.7512,78611.0
2017-10-05 13:35:00,35.86,35.88,35.85,35.87,52768.0,25.7512,25.7656,25.744,25.7584,52768.0
2017-10-05 13:40:00,35.87,35.87,35.84,35.85,41730.0,25.7584,25.7584,25.7368,25.744,41730.0
2017-10-05 13:45:00,35.85,35.85,35.83,35.84,54276.0,25.744,25.744,25.7296,25.7368,54276.0
2017-10-05 13:50:00,35.84,35.87,35.83,35.83,92298.0,25.7368,25.7584,25.7296,25.7296,92298.0
2017-10-05 13:55:00,35.84,35.87,35.83,35.84,91906.0,25.7368,25.7584,25.7296,25.7368,91906.0
2017-10-05 14:00:00,35.84,35.88,35.83,35.88,100571.0,25.7368,25.7656,25.7296,25.7656,100571.0
2017-10-05 14:05:00,35.87,35.93,35.87,35.91,184066.0,25.7584,25.8015,25.7584,25.7871,184066.0
2017-10-05 14:10:00,35.92,35.95,35.9,35.95,104207.0,25.7943,25.8158,25.7799,25.8158,104207.0
2017-10-05 14:15:00,35.95,35.95,35.89,35.9,173289.0,25.8158,25.8158,25.7727,25.7799,173289.0
2017-10-05 14:20:00,35.9,35.91,35.87,35.9,201649.0,25.7799,25.7871,25.7584,25.7799,201649.0
2017-10-05 14:25:00,35.9,35.9,35.86,35.88,92704.0,25.7799,25.7799,25.7512,25.7656,92704.0
2017-10-05 14:30:00,35.89,35.89,35.85,35.87,102996.0,25.7727,25.7727,25.744,25.7584,102996.0
2017-10-05 14:35:00,35.87,35.89,35.86,35.89,67727.0,25.7584,25.7727,25.7512,25.7727,67727.0
2017-10-05 14:40:00,35.89,35.91,35.88,35.89,74273.0,25.7727,25.7871,25.7656,25.7727,74273.0
2017-10-05 14:45:00,35.9,35.9,35.87,35.9,81540.0,25.7799,25.7799,25.7584,25.7799,81540.0
2017-10-05 14:50:00,35.9,35.9,35.86,35.86,65720.0,25.7799,25.7799,25.7512,25.7512,65720.0
2017-10-05 14:55:00,35.87,35.9,35.86,35.87,93547.0,25.7584,25.7799,25.7512,25.7584,93547.0
2017-10-05 15:00:00,35.88,35.9,35.86,35.9,98776.0,25.7656,25.7799,25.7512,25.7799,98776.0
2017-10-05 15:05:00,35.9,35.93,35.89,35.9,142870.0,25.7799,25.8015,25.7727,25.7799,142870.0
2017-10-05 15:10:00,35.91,35.91,35.89,35.91,100067.0,25.7871,25.7871,25.7727,25.7871,100067.0
2017-10-05 15:15:00,35.91,35.91,35.89,35.9,52019.0,25.7871,25.7871,25.7727,25.7799,52019.0
2017-10-05 15:20:00,35.89,35.91,35.87,35.91,290382.0,25.7727,25.7871,25.7584,25.7871,290382.0
2017-10-05 15:25:00,35.91,35.92,35.9,35.91,141721.0,25.7871,25.7943,25.7799,25.7871,141721.0
2017-10-05 15:30:00,35.91,35.94,35.91,35.94,186415.0,25.7871,25.8086,25.7871,25.8086,186415.0
2017-10-05 15:35:00,35.94,35.95,35.93,35.95,252077.0,25.8086,25.8158,25.8015,25.8158,252077.0
2017-10-05 15:40:00,35.95,35.96,35.94,35.94,193423.0,25.8158,25.823,25.8086,25.8086,193423.0
2017-10-05 15:45:00,35.95,35.95,35.94,35.95,137347.0,25.8158,25.8158,25.8086,25.8158,137347.0
2017-10-05 15:50:00,35.95,35.96,35.94,35.95,276975.0,25.8158,25.823,25.8086,25.8158,276975.0
2017-10-05 15:55:00,35.95,36.0,35.95,36.0,896363.0,25.8158,25.8517,25.8158,25.8517,896363.0
2017-10-06 09:30:00,35.99,36.14,35.97,36.04,508564.0,25.8445,25.9523,25.8302,25.8804,508564.0
2017-10-06 09:35:00,36.03,36.06,35.98,36.0,180699.0,25.8733,25.8948,25.8374,25.8517,180699.0
2017-10-06 09:40:00,36.0,36.0,35.94,35.96,118484.0,25.8517,25.8517,25.8086,25.823,118484.0
2017-10-06 09:45:00,35.95,36.01,35.94,36.01,165122.0,25.8158,25.8589,25.8086,25.8589,165122.0
2017-10-06 09:50:00,36.02,36.06,36.01,36.06,97624.0,25.8661,25.8948,25.8589,25.8948,97624.0
2017-10-06 09:55:00,36.05,36.11,36.05,36.1,142254.0,25.8876,25.9307,25.8876,25.9235,142254.0
2017-10-06 10:00:00,36.09,36.1,36.03,36.05,62724.0,25.9164,25.9235,25.8733,25.8876,62724.0
2017-10-06 10:05:00,36.05,36.08,36.04,36.07,104933.0,25.8876,25.9092,25.8804,25.902,104933.0
2017-10-06 10:10:00,36.07,36.12,36.06,36.11,157096.0,25.902,25.9379,25.8948,25.9307,157096.0
2017-10-06 10:15:00,36.11,36.11,36.07,36.09,88121.0,25.9307,25.9307,25.902,25.9164,88121.0
2017-10-06 10:20:00,36.09,36.11,36.09,36.11,108482.0,25.9164,25.9307,25.9164,25.9307,108482.0
2017-10-06 10:25:00,36.11,36.11,36.05,36.07,130257.0,25.9307,25.9307,25.8876,25.902,130257.0
2017-10-06 10:30:00,36.06,36.07,36.04,36.05,54813.0,25.8948,25.902,25.8804,25.8876,54813.0
2017-10-06 10:35:00,36.06,36.06,36.04,36.05,106163.0,25.8948,25.8948,25.8804,25.8876,106163.0
2017-10-06 10:40:00,36.05,36.08,36.03,36.07,163295.0,25.8876,25.9092,25.8733,25.902,163295.0
2017-10-06 10:45:00,36.08,36.1,36.06,36.06,97059.0,25.9092,25.9235,25.8948,25.8948,97059.0
2017-10-06 10:50:00,36.07,36.08,36.06,36.06,84176.0,25.902,25.9092,25.8948,25.8948,84176.0
2017-10-06 10:55:00,36.07,36.09,36.04,36.08,154497.0,25.902,25.9164,25.8804,25.9092,154497.0
2017-10-06 11:00:00,36.07,36.09,36.06,36.08,78753.0,25.902,25.9164,25.8948,25.9092,78753.0
2017-10-06 11:05:00,36.08,36.09,36.03,36.05,155389.0,25.9092,25.9164,25.8733,25.8876,155389.0
2017-10-06 11:10:00,36.05,36.08,36.04,36.06,111585.0,25.8876,25.9092,25.8804,25.8948,111585.0
2017-10-06 11:15:00,36.06,36.07,36.04,36.05,62422.0,25.8948,25.902,25.8804,25.8876,62422.0
2017-10-06 11:20:00,36.06,36.09,36.04,36.08,159628.0,25.8948,25.9164,25.8804,25.9092,159628.0
2017-10-06 11:25:00,36.08,36.11,36.07,36.11,231436.0,25.9092,25.9307,25.902,25.9307,231436.0
2017-10-06 11:30:00,36.11,36.12,36.09,36.12,96304.0,25.9307,25.9379,25.9164,25.9379,96304.0
2017-10-06 11:35:00,36.12,36.13,36.1,36.13,75372.0,25.9379,25.9451,25.9235,25.9451,75372.0
2017-10-06 11:40:00,36.13,36.13,36.09,36.12,86100.0,25.9451,25.9451,25.9164,25.9379,86100.0
2017-10-06 11:45:00,36.12,36.12,36.09,36.09,55084.0,25.9379,25.9379,25.9164,25.9164,55084.0
2017-10-06 11:50:00,36.1,36.13,36.09,36.13,118822.0,25.9235,25.9451,25.9164,25.9451,118822.0
2017-10-06 11:55:00,36.13,36.13,36.11,36.13,104902.0,25.9451,25.9451,25.9307,25.9451,104902.0
2017-10-06 12:00:00,36.13,36.13,36.1,36.11,84766.0,25.9451,25.9451,25.9235,25.9307,84766.0
2017-10-06 12:05:00,36.12,36.12,36.09,36.09,108411.0,25.9379,25.9379,25.9164,25.9164,108411.0
2017-10-06 12:10:00,36.09,36.1,36.07,36.09,187656.0,25.9164,25.9235,25.902,25.9164,187656.0
2017-10-06 12:15:00,36.09,36.12,36.08,36.12,89890.0,25.9164,25.9379,25.9092,25.9379,89890.0
2017-10-06 12:20:00,36.12,36.12,36.08,36.09,176010.0,25.9379,25.9379,25.9092,25.9164,176010.0
2017-10-06 12:25:00,36.09,36.12,36.08,36.11,112954.0,25.9164,25.9379,25.9092,25.9307,112954.0
2017-10-06 12:30:00,36.11,36.12,36.09,36.11,109837.0,25.9307,25.9379,25.9164,25.9307,109837.0
2017-10-06 12:35:00,36.12,36.12,36.08,36.09,86540.0,25.9379,25.9379,25.9092,25.9164,86540.0
2017-10-06 12:40:00,36.09,36.09,36.07,36.08,101377.0,25.9164,25.9164,25.902,25.9092,101377.0
2017-10-06 12:45:00,36.08,36.09,36.07,36.07,81703.0,25.9092,25.9164,25.902,25.902,81703.0
2017-10-06 12:50:00,36.08,36.08,36.06,36.07,76178.0,25.9092,25.9092,25.8948,25.902,76178.0
2017-10-06 12:55:00,36.07,36.08,36.05,36.05,82292.0,25.902,25.9092,25.8876,25.8876,82292.0
2017-10-06 13:00:00,36.05,36.06,35.98,35.99,281171.0,25.8876,25.8948,25.8374,25.8445,281171.0
2017-10-06 13:05:00,35.98,36.03,35.98,36.01,107704.0,25.8374,25.8733,25.8374,25.8589,107704.0
2017-10-06 13:10:00,36.01,36.01,35.99,36.01,59202.0,25.8589,25.8589,25.8445,25.8589,59202.0
2017-10-06 13:15:00,36.01,36.03,36.0,36.02,76703.0,25.8589,25.8733,25.8517,25.8661,76703.0
2017-10-06 13:20:00,36.02,36.03,36.01,36.01,38254.0,25.8661,25.8733,25.8589,25.8589,38254.0
2017-10-06 13:25:00,36.02,36.03,36.0,36.02,37529.0,25.8661,25.8733,25.8517,25.8661,37529.0
2017-10-06 13:30:00,36.02,36.03,36.0,36.01,25839.0,25.8661,25.8733,25.8517,25.8589,25839.0
2017-10-06 13:35:00,36.01,36.01,35.99,36.0,33173.0,25.8589,25.8589,25.8445,25.8517,33173.0
2017-10-06 13:40:00,36.0,36.01,35.99,36.0,43336.0,25.8517,25.8589,25.8445,25.8517,43336.0
2017-10-06 13:45:00,36.01,36.04,36.0,36.02,87470.0,25.8589,25.8804,25.8517,25.8661,87470.0
2017-10-06 13:50:00,36.01,36.04,36.01,36.02,58008.0,25.8589,25.8804,25.8589,25.8661,58008.0
2017-10-06 13:55:00,36.02,36.04,36.01,36.02,46778.0,25.8661,25.8804,25.8589,25.8661,46778.0
2017-10-06 14:00:00,36.02,36.04,36.0,36.04,50405.0,25.8661,25.8804,25.8517,25.8804,50405.0
2017-10-06 14:05:00,36.03,36.07,36.02,36.05,63766.0,25.8733,25.902,25.8661,25.8876,63766.0
2017-10-06 14:10:00,36.05,36.08,36.04,36.06,184787.0,25.8876,25.9092,25.8804,25.8948,184787.0
2017-10-06 14:15:00,36.05,36.09,36.05,36.06,83689.0,25.8876,25.9164,25.8876,25.8948,83689.0
2017-10-06 14:20:00,36.06,36.07,36.05,36.05,21017.0,25.8948,25.902,25.8876,25.8876,21017.0
2017-10-06 14:25:00,36.05,36.07,36.05,36.05,52561.0,25.8876,25.902,25.8876,25.8876,52561.0
2017-10-06 14:30:00,36.06,36.06,36.02,36.04,83049.0,25.8948,25.8948,25.8661,25.8804,83049.0
2017-10-06 14:35:00,36.05,36.05,36.02,36.04,81712.0,25.8876,25.8876,25.8661,25.8804,81712.0
2017-10-06 14:40:00,36.04,36.04,36.02,36.04,58691.0,25.8804,25.8804,25.8661,25.8804,58691.0
2017-10-06 14:45:00,36.04,36.06,36.02,36.05,136628.0,25.8804,25.8948,25.8661,25.8876,136628.0
2017-10-06 14:50:00,36.06,36.07,36.04,36.05,54508.0,25.8948,25.902,25.8804,25.8876,54508.0
2017-10-06 14:55:00,36.05,36.06,36.03,36.04,55712.0,25.8876,25.8948,25.8733,25.8804,55712.0
2017-10-06 15:00:00,36.04,36.06,36.03,36.05,55752.0,25.8804,25.8948,25.8733,25.8876,55752.0
2017-10-06 15:05:00,36.05,36.06,36.03,36.04,54682.0,25.8876,25.8948,25.8733,25.8804,54682.0
2017-10-06 15:10:00,36.04,36.05,36.01,36.03,82293.0,25.8804,25.8876,25.8589,25.8733,82293.0
2017-10-06 15:15:00,36.04,36.07,36.03,36.05,84129.0,25.8804,25.902,25.8733,25.8876,84129.0
2017-10-06 15:20:00,36.05,36.08,36.05,36.06,87876.0,25.8876,25.9092,25.8876,25.8948,87876.0
2017-10-06 15:25:00,36.07,36.07,36.05,36.05,44536.0,25.902,25.902,25.8876,25.8876,44536.0
2017-10-06 15:30:00,36.06,36.06,36.04,36.04,110281.0,25.8948,25.8948,25.8804,25.8804,110281.0
2017-10-06 15:35:00,36.04,36.09,36.04,36.09,171567.0,25.8804,25.9164,25.8804,25.9164,171567.0
2017-10-06 15:40:00,36.09,36.11,36.07,36.09,169017.0,25.9164,25.9307,25.902,25.9164,169017.0
2017-10-06 15:45:00,36.08,36.09,36.05,36.05,180290.0,25.9092,25.9164,25.8876,25.8876,180290.0
2017-10-06 15:50:00,36.05,36.07,36.05,36.07,196658.0,25.8876,25.902,25.8876,25.902,196658.0
2017-10-06 15:55:00,36.07,36.08,36.04,36.05,562743.0,25.902,25.9092,25.8804,25.8876,562743.0
2017-10-09 09:30:00,36.06,36.11,36.05,36.08,339323.0,25.8948,25.9307,25.8876,25.9092,339323.0
2017-10-09 09:35:00,36.08,36.09,36.04,36.05,99121.0,25.9092,25.9164,25.8804,25.8876,99121.0
2017-10-09 09:40:00,36.05,36.07,36.03,36.03,80993.0,25.8876,25.902,25.8733,25.8733,80993.0
2017-10-09 09:45:00,36.03,36.05,36.02,36.04,154012.0,25.8733,25.8876,25.8661,25.8804,154012.0
2017-10-09 09:50:00,36.04,36.07,36.03,36.04,130280.0,25.8804,25.902,25.8733,25.8804,130280.0
2017-10-09 09:55:00,36.04,36.07,36.02,36.07,121623.0,25.8804,25.902,25.8661,25.902,121623.0
2017-10-09 10:00:00,36.06,36.07,36.04,36.05,33489.0,25.8948,25.902,25.8804,25.8876,33489.0
2017-10-09 10:05:00,36.05,36.06,36.01,36.01,85803.0,25.8876,25.8948,25.8589,25.8589,85803.0
2017-10-09 10:10:00,36.01,36.02,35.97,35.97,78524.0,25.8589,25.8661,25.8302,25.8302,78524.0
2017-10-09 10:15:00,35.97,35.98,35.95,35.96,35838.0,25.8302,25.8374,25.8158,25.823,35838.0
2017-10-09 10:20:00,35.95,35.98,35.94,35.96,118546.0,25.8158,25.8374,25.8086,25.823,118546.0
2017-10-09 10:25:00,35.96,35.97,35.94,35.95,58834.0,25.823,25.8302,25.8086,25.8158,58834.0
2017-10-09 10:30:00,35.95,35.96,35.94,35.95,64788.0,25.8158,25.823,25.8086,25.8158,64788.0
2017-10-09 10:35:00,35.94,35.97,35.93,35.96,63431.0,25.8086,25.8302,25.8015,25.823,63431.0
2017-10-09 10:40:00,35.97,35.99,35.96,35.97,59286.0,25.8302,25.8445,25.823,25.8302,59286.0
2017-10-09 10:45:00,35.98,35.99,35.96,35.98,34073.0,25.8374,25.8445,25.823,25.8374,34073.0
2017-10-09 10:50:00,35.98,35.99,35.97,35.98,62017.0,25.8374,25.8445,25.8302,25.8374,62017.0
2017-10-09 10:55:00,35.99,36.0,35.98,35.98,39452.0,25.8445,25.8517,25.8374,25.8374,39452.0
2017-10-09 11:00:00,35.98,35.99,35.96,35.97,54524.0,25.8374,25.8445,25.823,25.8302,54524.0
2017-10-09 11:05:00,35.97,35.98,35.97,35.97,22957.0,25.8302,25.8374,25.8302,25.8302,22957.0
2017-10-09 11:10:00,35.97,36.0,35.97,36.0,49240.0,25.8302,25.8517,25.8302,25.8517,49240.0
2017-10-09 11:15:00,35.99,36.03,35.99,36.03,77279.0,25.8445,25.8733,25.8445,25.8733,77279.0
2017-10-09 11:20:00,36.02,36.03,36.01,36.03,44663.0,25.8661,25.8733,25.8589,25.8733,44663.0
2017-10-09 11:25:00,36.02,36.07,36.02,36.05,68641.0,25.8661,25.902,25.8661,25.8876,68641.0
2017-10-09 11:30:00,36.05,36.06,36.04,36.04,54238.0,25.8876,25.8948,25.8804,25.8804,54238.0
2017-10-09 11:35:00,36.04,36.05,36.03,36.05,65380.0,25.8804,25.8876,25.8733,25.8876,65380.0
2017-10-09 11:40:00,36.05,36.09,36.04,36.09,80523.0,25.8876,25.9164,25.8804,25.9164,80523.0
2017-10-09 11:45:00,36.09,36.1,36.08,36.08,57407.0,25.9164,25.9235,25.9092,25.9092,57407.0
2017-10-09 11:50:00,36.09,36.1,36.07,36.07,92623.0,25.9164,25.9235,25.902,25.902,92623.0
2017-10-09 11:55:00,36.07,36.08,36.05,36.06,36166.0,25.902,25.9092,25.8876,25.8948,36166.0
2017-10-09 12:00:00,36.05,36.06,36.01,36.01,51430.0,25.8876,25.8948,25.8589,25.8589,51430.0
2017-10-09 12:05:00,36.01,36.04,36.01,36.03,46216.0,25.8589,25.8804,25.8589,25.8733,46216.0
2017-10-09 12:10:00,36.02,36.04,36.02,36.04,32522.0,25.8661,25.8804,25.8661,25.8804,32522.0
2017-10-09 12:15:00,36.04,36.04,36.02,36.03,29594.0,25.8804,25.8804,25.8661,25.8733,29594.0
2017-10-09 12:20:00,36.04,36.04,36.02,36.03,34071.0,25.8804,25.8804,25.8661,25.8733,34071.0
2017-10-09 12:25:00,36.03,36.04,36.03,36.03,26033.0,25.8733,25.8804,25.8733,25.8733,26033.0
2017-10-09 12:30:00,36.03,36.06,36.03,36.05,79349.0,25.8733,25.8948,25.8733,25.8876,79349.0
2017-10-09 12:35:00,36.05,36.08,36.05,36.06,81055.0,25.8876,25.9092,25.8876,25.8948,81055.0
2017-10-09 12:40:00,36.07,36.08,36.06,36.07,53667.0,25.902,25.9092,25.8948,25.902,53667.0
2017-10-09 12:45:00,36.07,36.08,36.03,36.03,58398.0,25.902,25.9092,25.8733,25.8733,58398.0
2017-10-09 12:50:00,36.04,36.07,36.03,36.06,144904.0,25.8804,25.902,25.8733,25.8948,144904.0
2017-10-09 12:55:00,36.05,36.06,36.04,36.05,67202.0,25.8876,25.8948,25.8804,25.8876,67202.0
2017-10-09 13:00:00,36.05,36.06,36.04,36.05,33961.0,25.8876,25.8948,25.8804,25.8876,33961.0
2017-10-09 13:05:00,36.04,36.05,36.02,36.03,45054.0,25.8804,25.8876,25.8661,25.8733,45054.0
2017-10-09 13:10:00,36.02,36.06,36.02,36.06,61695.0,25.8661,25.8948,25.8661,25.8948,61695.0
2017-10-09 13:15:00,36.05,36.06,36.04,36.06,33743.0,25.8876,25.8948,25.8804,25.8948,33743.0
2017-10-09 13:20:00,36.05,36.06,36.03,36.05,39600.0,25.8876,25.8948,25.8733,25.8876,39600.0
2017-10-09 13:25:00,36.05,36.06,36.05,36.05,36150.0,25.8876,25.8948,25.8876,25.8876,36150.0
2017-10-09 13:30:00,36.05,36.07,36.04,36.05,107952.0,25.8876,25.902,25.8804,25.8876,107952.0
2017-10-09 13:35:00,36.05,36.06,36.04,36.05,33853.0,25.8876,25.8948,25.8804,25.8876,33853.0
2017-10-09 13:40:00,36.05,36.06,36.04,36.05,30213.0,25.8876,25.8948,25.8804,25.8876,30213.0
2017-10-09 13:45:00,36.05,36.08,36.04,36.08,38976.0,25.8876,25.9092,25.8804,25.9092,38976.0
2017-10-09 13:50:00,36.07,36.08,36.05,36.05,14992.0,25.902,25.9092,25.8876,25.8876,14992.0
2017-10-09 13:55:00,36.05,36.07,36.04,36.05,37790.0,25.8876,25.902,25.8804,25.8876,37790.0
2017-10-09 14:00:00,36.05,36.06,36.05,36.05,23342.0,25.8876,25.8948,25.8876,25.8876,23342.0
2017-10-09 14:05:00,36.05,36.06,36.05,36.05,40653.0,25.8876,25.8948,25.8876,25.8876,40653.0
2017-10-09 14:10:00,36.05,36.06,36.05,36.06,32753.0,25.8876,25.8948,25.8876,25.8948,32753.0
2017-10-09 14:15:00,36.05,36.08,36.04,36.07,69585.0,25.8876,25.9092,25.8804,25.902,69585.0
2017-10-09 14:20:00,36.07,36.07,36.06,36.06,23306.0,25.902,25.902,25.8948,25.8948,23306.0
2017-10-09 14:25:00,36.07,36.07,36.06,36.07,24004.0,25.902,25.902,25.8948,25.902,24004.0
2017-10-09 14:30:00,36.07,36.07,36.06,36.06,71117.0,25.902,25.902,25.8948,25.8948,71117.0
2017-10-09 14:35:00,36.06,36.08,36.05,36.08,67789.0,25.8948,25.9092,25.8876,25.9092,67789.0
2017-10-09 14:40:00,36.07,36.08,36.06,36.07,44714.0,25.902,25.9092,25.8948,25.902,44714.0
2017-10-09 14:45:00,36.07,36.08,36.06,36.08,61890.0,25.902,25.9092,25.8948,25.9092,61890.0
2017-10-09 14:50:00,36.08,36.1,36.07,36.08,104362.0,25.9092,25.9235,25.902,25.9092,104362.0
2017-10-09 14:55:00,36.07,36.1,36.07,36.09,62320.0,25.902,25.9235,25.902,25.9164,62320.0
2017-10-09 15:00:00,36.09,36.09,36.08,36.08,51077.0,25.9164,25.9164,25.9092,25.9092,51077.0
2017-10-09 15:05:00,36.09,36.09,36.06,36.07,86226.0,25.9164,25.9164,25.8948,25.902,86226.0
2017-10-09 15:10:00,36.07,36.07,36.04,36.04,175954.0,25.902,25.902,25.8804,25.8804,175954.0
2017-10-09 15:15:00,36.04,36.09,36.04,36.08,170224.0,25.8804,25.9164,25.8804,25.9092,170224.0
2017-10-09 15:20:00,36.08,36.09,36.07,36.09,45113.0,25.9092,25.9164,25.902,25.9164,45113.0
2017-10-09 15:25:00,36.09,36.1,36.08,36.09,70963.0,25.9164,25.9235,25.9092,25.9164,70963.0
2017-10-09 15:30:00,36.09,36.13,36.09,36.12,175661.0,25.9164,25.9451,25.9164,25.9379,175661.0
2017-10-09 15:35:00,36.12,36.15,36.11,36.12,306436.0,25.9379,25.9594,25.9307,25.9379,306436.0
2017-10-09 15:40:00,36.12,36.12,36.09,36.11,157706.0,25.9379,25.9379,25.9164,25.9307,157706.0
2017-10-09 15:45:00,36.11,36.11,36.08,36.08,158626.0,25.9307,25.9307,25.9092,25.9092,158626.0
2017-10-09 15:50:00,36.08,36.14,36.08,36.14,237974.0,25.9092,25.9523,25.9092,25.9523,237974.0
2017-10-09 15:55:00,36.14,36.15,36.11,36.14,368477.0,25.9523,25.9594,25.9307,25.9523,368477.0
2017-10-10 09:30:00,36.38,36.42,36.25,36.41,896760.0,26.1246,26.1533,26.0313,26.1461,896760.0
2017-10-10 09:35:00,36.41,36.47,36.34,36.46,271587.0,26.1461,26.1892,26.0959,26.1821,271587.0
2017-10-10 09:40:00,36.47,36.51,36.39,36.42,793787.0,26.1892,26.218,26.1318,26.1533,793787.0
2017-10-10 09:45:00,36.41,36.42,36.3,36.33,266673.0,26.1461,26.1533,26.0672,26.0887,266673.0
2017-10-10 09:50:00,36.33,36.36,36.21,36.21,320817.0,26.0887,26.1102,26.0025,26.0025,320817.0
2017-10-10 09:55:00,36.22,36.25,36.13,36.17,570881.0,26.0097,26.0313,25.9451,25.9738,570881.0
2017-10-10 10:00:00,36.18,36.18,36.11,36.15,262379.0,25.981,25.981,25.9307,25.9594,262379.0
2017-10-10 10:05:00,36.15,36.16,36.1,36.11,196186.0,25.9594,25.9666,25.9235,25.9307,196186.0
2017-10-10 10:10:00,36.12,36.12,36.05,36.09,404063.0,25.9379,25.9379,25.8876,25.9164,404063.0
2017-10-10 10:15:00,36.1,36.13,36.05,36.05,227980.0,25.9235,25.9451,25.8876,25.8876,227980.0
2017-10-10 10:20:00,36.05,36.1,36.03,36.1,203554.0,25.8876,25.9235,25.8733,25.9235,203554.0
2017-10-10 10:25:00,36.1,36.15,36.04,36.15,356871.0,25.9235,25.9594,25.8804,25.9594,356871.0
2017-10-10 10:30:00,36.15,36.17,36.09,36.15,163435.0,25.9594,25.9738,25.9164,25.9594,163435.0
2017-10-10 10:35:00,36.16,36.2,36.14,36.16,159805.0,25.9666,25.9953,25.9523,25.9666,159805.0
2017-10-10 10:40:00,36.15,36.17,36.11,36.14,146767.0,25.9594,25.9738,25.9307,25.9523,146767.0
2017-10-10 10:45:00,36.13,36.16,36.13,36.16,83566.0,25.9451,25.9666,25.9451,25.9666,83566.0
2017-10-10 10:50:00,36.16,36.19,36.15,36.15,110624.0,25.9666,25.9882,25.9594,25.9594,110624.0
2017-10-10 10:55:00,36.16,36.19,36.14,36.17,155835.0,25.9666,25.9882,25.9523,25.9738,155835.0
2017-10-10 11:00:00,36.18,36.19,36.09,36.12,214866.0,25.981,25.9882,25.9164,25.9379,214866.0
2017-10-10 11:05:00,36.12,36.12,36.07,36.09,100903.0,25.9379,25.9379,25.902,25.9164,100903.0
2017-10-10 11:10:00,36.09,36.11,36.08,36.09,79322.0,25.9164,25.9307,25.9092,25.9164,79322.0
2017-10-10 11:15:00,36.09,36.12,36.08,36.09,70560.0,25.9164,25.9379,25.9092,25.9164,70560.0
2017-10-10 11:20:00,36.09,36.11,36.06,36.11,117054.0,25.9164,25.9307,25.8948,25.9307,117054.0
2017-10-10 11:25:00,36.11,36.12,36.08,36.11,114606.0,25.9307,25.9379,25.9092,25.9307,114606.0
2017-10-10 11:30:00,36.11,36.12,36.06,36.09,84900.0,25.9307,25.9379,25.8948,25.9164,84900.0
2017-10-10 11:35:00,36.08,36.1,36.08,36.09,63941.0,25.9092,25.9235,25.9092,25.9164,63941.0
2017-10-10 11:40:00,36.09,36.1,36.07,36.07,65350.0,25.9164,25.9235,25.902,25.902,65350.0
2017-10-10 11:45:00,36.07,36.1,36.05,36.1,91387.0,25.902,25.9235,25.8876,25.9235,91387.0
2017-10-10 11:50:00,36.09,36.13,36.08,36.13,158602.0,25.9164,25.9451,25.9092,25.9451,158602.0
2017-10-10 11:55:00,36.12,36.14,36.1,36.12,98524.0,25.9379,25.9523,25.9235,25.9379,98524.0
2017-10-10 12:00:00,36.12,36.14,36.1,36.11,54049.0,25.9379,25.9523,25.9235,25.9307,54049.0
2017-10-10 12:05:00,36.12,36.13,36.07,36.11,99476.0,25.9379,25.9451,25.902,25.9307,99476.0
2017-10-10 12:10:00,36.11,36.11,36.07,36.09,80490.0,25.9307,25.9307,25.902,25.9164,80490.0
2017-10-10 12:15:00,36.08,36.1,36.07,36.08,134516.0,25.9092,25.9235,25.902,25.9092,134516.0
2017-10-10 12:20:00,36.08,36.1,36.06,36.08,127837.0,25.9092,25.9235,25.8948,25.9092,127837.0
2017-10-10 12:25:00,36.08,36.11,36.06,36.1,79348.0,25.9092,25.9307,25.8948,25.9235,79348.0
2017-10-10 12:30:00,36.11,36.11,36.08,36.1,120147.0,25.9307,25.9307,25.9092,25.9235,120147.0
2017-10-10 12:35:00,36.09,36.12,36.09,36.09,71247.0,25.9164,25.9379,25.9164,25.9164,71247.0
2017-10-10 12:40:00,36.1,36.14,36.09,36.13,151551.0,25.9235,25.9523,25.9164,25.9451,151551.0
2017-10-10 12:45:00,36.13,36.16,36.12,36.14,93574.0,25.9451,25.9666,25.9379,25.9523,93574.0
2017-10-10 12:50:00,36.14,36.16,36.12,36.13,50808.0,25.9523,25.9666,25.9379,25.9451,50808.0
2017-10-10 12:55:00,36.13,36.15,36.12,36.13,90614.0,25.9451,25.9594,25.9379,25.9451,90614.0
2017-10-10 13:00:00,36.12,36.14,36.12,36.13,39087.0,25.9379,25.9523,25.9379,25.9451,39087.0
2017-10-10 13:05:00,36.14,36.15,36.12,36.14,76582.0,25.9523,25.9594,25.9379,25.9523,76582.0
2017-10-10 13:10:00,36.14,36.16,36.13,36.16,45717.0,25.9523,25.9666,25.9451,25.9666,45717.0
2017-10-10 13:15:00,36.15,36.17,36.13,36.16,85757.0,25.9594,25.9738,25.9451,25.9666,85757.0
2017-10-10 13:20:00,36.16,36.17,36.15,36.16,72005.0,25.9666,25.9738,25.9594,25.9666,72005.0
2017-10-10 13:25:00,36.16,36.17,36.14,36.16,73171.0,25.9666,25.9738,25.9523,25.9666,73171.0
2017-10-10 13:30:00,36.15,36.17,36.15,36.16,48603.0,25.9594,25.9738,25.9594,25.9666,48603.0
2017-10-10 13:35:00,36.17,36.2,36.14,36.2,103956.0,25.9738,25.9953,25.9523,25.9953,103956.0
2017-10-10 13:40:00,36.2,36.21,36.18,36.19,69199.0,25.9953,26.0025,25.981,25.9882,69199.0
2017-10-10 13:45:00,36.19,36.21,36.18,36.21,71091.0,25.9882,26.0025,25.981,26.0025,71091.0
2017-10-10 13:50:00,36.22,36.22,36.17,36.19,63966.0,26.0097,26.0097,25.9738,25.9882,63966.0
2017-10-10 13:55:00,36.19,36.2,36.18,36.19,400335.0,25.9882,25.9953,25.981,25.9882,400335.0
2017-10-10 14:00:00,36.18,36.23,36.18,36.22,177292.0,25.981,26.0169,25.981,26.0097,177292.0
2017-10-10 14:05:00,36.22,36.23,36.2,36.2,105298.0,26.0097,26.0169,25.9953,25.9953,105298.0
2017-10-10 14:10:00,36.2,36.21,36.16,36.2,166734.0,25.9953,26.0025,25.9666,25.9953,166734.0
2017-10-10 14:15:00,36.19,36.22,36.19,36.21,151735.0,25.9882,26.0097,25.9882,26.0025,151735.0
2017-10-10 14:20:00,36.22,36.23,36.2,36.22,81937.0,26.0097,26.0169,25.9953,26.0097,81937.0
2017-10-10 14:25:00,36.23,36.24,36.21,36.23,109435.0,26.0169,26.0241,26.0025,26.0169,109435.0
2017-10-10 14:30:00,36.23,36.25,36.22,36.23,144434.0,26.0169,26.0313,26.0097,26.0169,144434.0
2017-10-10 14:35:00,36.24,36.25,36.23,36.25,66666.0,26.0241,26.0313,26.0169,26.0313,66666.0
2017-10-10 14:40:00,36.24,36.25,36.23,36.23,108175.0,26.0241,26.0313,26.0169,26.0169,108175.0
2017-10-10 14:45:00,36.23,36.26,36.23,36.25,185294.0,26.0169,26.0384,26.0169,26.0313,185294.0
2017-10-10 14:50:00,36.26,36.28,36.25,36.26,98464.0,26.0384,26.0528,26.0313,26.0384,98464.0
2017-10-10 14:55:00,36.27,36.27,36.23,36.26,159424.0,26.0456,26.0456,26.0169,26.0384,159424.0
2017-10-10 15:00:00,36.26,36.28,36.25,36.27,112105.0,26.0384,26.0528,26.0313,26.0456,112105.0
2017-10-10 15:05:00,36.26,36.29,36.24,36.25,138960.0,26.0384,26.06,26.0241,26.0313,138960.0
2017-10-10 15:10:00,36.25,36.25,36.21,36.23,220253.0,26.0313,26.0313,26.0025,26.0169,220253.0
2017-10-10 15:15:00,36.23,36.25,36.22,36.25,129972.0,26.0169,26.0313,26.0097,26.0313,129972.0
2017-10-10 15:20:00,36.25,36.27,36.23,36.27,211719.0,26.0313,26.0456,26.0169,26.0456,211719.0
2017-10-10 15:25:00,36.27,36.29,36.24,36.24,175681.0,26.0456,26.06,26.0241,26.0241,175681.0
2017-10-10 15:30:00,36.24,36.29,36.23,36.29,283150.0,26.0241,26.06,26.0169,26.06,283150.0
2017-10-10 15:35:00,36.29,36.32,36.28,36.3,259192.0,26.06,26.0815,26.0528,26.0672,259192.0
2017-10-10 15:40:00,36.3,36.34,36.3,36.34,326808.0,26.0672,26.0959,26.0672,26.0959,326808.0
2017-10-10 15:45:00,36.34,36.4,36.32,36.4,570266.0,26.0959,26.139,26.0815,26.139,570266.0
2017-10-10 15:50:00,36.4,36.4,36.36,36.38,724744.0,26.139,26.139,26.1102,26.1246,724744.0
2017-10-10 15:55:00,36.38,36.4,36.37,36.4,1153064.0,26.1246,26.139,26.1174,26.139,1153064.0
2017-10-11 09:30:00,36.38,36.42,36.25,36.29,769706.0,26.1246,26.1533,26.0313,26.06,769706.0
2017-10-11 09:35:00,36.3,36.33,36.2,36.32,282873.0,26.0672,26.0887,25.9953,26.0815,282873.0
2017-10-11 09:40:00,36.31,36.36,36.29,36.34,118536.0,26.0743,26.1102,26.06,26.0959,118536.0
2017-10-11 09:45:00,36.34,36.37,36.34,36.35,228187.0,26.0959,26.1174,26.0959,26.1031,228187.0
2017-10-11 09:50:00,36.34,36.37,36.33,36.34,158813.0,26.0959,26.1174,26.0887,26.0959,158813.0
2017-10-11 09:55:00,36.35,36.38,36.33,36.37,95039.0,26.1031,26.1246,26.0887,26.1174,95039.0
2017-10-11 10:00:00,36.38,36.39,36.33,36.34,396682.0,26.1246,26.1318,26.0887,26.0959,396682.0
2017-10-11 10:05:00,36.34,36.35,36.28,36.28,207899.0,26.0959,26.1031,26.0528,26.0528,207899.0
2017-10-11 10:10:00,36.29,36.32,36.27,36.3,99509.0,26.06,26.0815,26.0456,26.0672,99509.0
2017-10-11 10:15:00,36.3,36.33,36.3,36.32,217634.0,26.0672,26.0887,26.0672,26.0815,217634.0
2017-10-11 10:20:00,36.32,36.33,36.27,36.29,149270.0,26.0815,26.0887,26.0456,26.06,149270.0
2017-10-11 10:25:00,36.28,36.3,36.27,36.27,95306.0,26.0528,26.0672,26.0456,26.0456,95306.0
2017-10-11 10:30:00,36.27,36.3,36.27,36.29,84782.0,26.0456,26.0672,26.0456,26.06,84782.0
2017-10-11 10:35:00,36.29,36.3,36.27,36.3,91508.0,26.06,26.0672,26.0456,26.0672,91508.0
2017-10-11 10:40:00,36.29,36.32,36.28,36.32,188369.0,26.06,26.0815,26.0528,26.0815,188369.0
2017-10-11 10:45:00,36.32,36.32,36.27,36.29,75005.0,26.0815,26.0815,26.0456,26.06,75005.0
2017-10-11 10:50:00,36.29,36.31,36.27,36.3,86597.0,26.06,26.0743,26.0456,26.0672,86597.0
2017-10-11 10:55:00,36.3,36.32,36.29,36.3,73039.0,26.0672,26.0815,26.06,26.0672,73039.0
2017-10-11 11:00:00,36.3,36.32,36.29,36.31,57382.0,26.0672,26.0815,26.06,26.0743,57382.0
2017-10-11 11:05:00,36.31,36.32,36.29,36.3,106752.0,26.0743,26.0815,26.06,26.0672,106752.0
2017-10-11 11:10:00,36.3,36.31,36.29,36.3,57570.0,26.0672,26.0743,26.06,26.0672,57570.0
2017-10-11 11:15:00,36.3,36.31,36.27,36.29,366168.0,26.0672,26.0743,26.0456,26.06,366168.0
2017-10-11 11:20:00,36.29,36.31,36.28,36.29,66539.0,26.06,26.0743,26.0528,26.06,66539.0
2017-10-11 11:25:00,36.29,36.32,36.29,36.31,94944.0,26.06,26.0815,26.06,26.0743,94944.0
2017-10-11 11:30:00,36.32,36.32,36.3,36.32,85190.0,26.0815,26.0815,26.0672,26.0815,85190.0
2017-10-11 11:35:00,36.31,36.32,36.31,36.31,33503.0,26.0743,26.0815,26.0743,26.0743,33503.0
2017-10-11 11:40:00,36.31,36.32,36.3,36.32,57430.0,26.0743,26.0815,26.0672,26.0815,57430.0
2017-10-11 11:45:00,36.32,36.33,36.31,36.33,100037.0,26.0815,26.0887,26.0743,26.0887,100037.0
2017-10-11 11:50:00,36.33,36.34,36.31,36.32,110984.0,26.0887,26.0959,26.0743,26.0815,110984.0
2017-10-11 11:55:00,36.32,36.32,36.31,36.32,39165.0,26.0815,26.0815,26.0743,26.0815,39165.0
2017-10-11 12:00:00,36.32,36.34,36.31,36.33,65683.0,26.0815,26.0959,26.0743,26.0887,65683.0
2017-10-11 12:05:00,36.34,36.35,36.33,36.35,64907.0,26.0959,26.1031,26.0887,26.1031,64907.0
2017-10-11 12:10:00,36.35,36.37,36.33,36.35,126908.0,26.1031,26.1174,26.0887,26.1031,126908.0
2017-10-11 12:15:00,36.34,36.38,36.34,36.36,63947.0,26.0959,26.1246,26.0959,26.1102,63947.0
2017-10-11 12:20:00,36.35,36.38,36.35,36.38,77977.0,26.1031,26.1246,26.1031,26.1246,77977.0
2017-10-11 12:25:00,36.38,36.41,36.37,36.38,352209.0,26.1246,26.1461,26.1174,26.1246,352209.0
2017-10-11 12:30:00,36.38,36.39,36.36,36.38,145430.0,26.1246,26.1318,26.1102,26.1246,145430.0
2017-10-11 12:35:00,36.38,36.39,36.37,36.39,76406.0,26.1246,26.1318,26.1174,26.1318,76406.0
2017-10-11 12:40:00,36.39,36.39,36.37,36.38,77005.0,26.1318,26.1318,26.1174,26.1246,77005.0
2017-10-11 12:45:00,36.37,36.39,36.37,36.39,101166.0,26.1174,26.1318,26.1174,26.1318,101166.0
2017-10-11 12:50:00,36.39,36.39,36.37,36.38,111204.0,26.1318,26.1318,26.1174,26.1246,111204.0
2017-10-11 12:55:00,36.39,36.39,36.37,36.38,63190.0,26.1318,26.1318,26.1174,26.1246,63190.0
2017-10-11 13:00:00,36.38,36.38,36.35,36.36,61180.0,26.1246,26.1246,26.1031,26.1102,61180.0
2017-10-11 13:05:00,36.37,36.38,36.36,36.38,48106.0,26.1174,26.1246,26.1102,26.1246,48106.0
2017-10-11 13:10:00,36.38,36.39,36.36,36.37,67936.0,26.1246,26.1318,26.1102,26.1174,67936.0
2017-10-11 13:15:00,36.37,36.37,36.36,36.37,41846.0,26.1174,26.1174,26.1102,26.1174,41846.0
2017-10-11 13:20:00,36.37,36.37,36.36,36.37,39266.0,26.1174,26.1174,26.1102,26.1174,39266.0
2017-10-11 13:25:00,36.37,36.38,36.36,36.38,65156.0,26.1174,26.1246,26.1102,26.1246,65156.0
2017-10-11 13:30:00,36.38,36.38,36.34,36.35,62256.0,26.1246,26.1246,26.0959,26.1031,62256.0
2017-10-11 13:35:00,36.35,36.35,36.32,36.34,62047.0,26.1031,26.1031,26.0815,26.0959,62047.0
2017-10-11 13:40:00,36.34,36.35,36.33,36.33,107129.0,26.0959,26.1031,26.0887,26.0887,107129.0
2017-10-11 13:45:00,36.34,36.34,36.32,36.34,117615.0,26.0959,26.0959,26.0815,26.0959,117615.0
2017-10-11 13:50:00,36.34,36.38,36.32,36.38,131445.0,26.0959,26.1246,26.0815,26.1246,131445.0
2017-10-11 13:55:00,36.38,36.39,36.35,36.37,87319.0,26.1246,26.1318,26.1031,26.1174,87319.0
2017-10-11 14:00:00,36.37,36.4,36.36,36.39,61382.0,26.1174,26.139,26.1102,26.1318,61382.0
2017-10-11 14:05:00,36.39,36.4,36.37,36.39,93214.0,26.1318,26.139,26.1174,26.1318,93214.0
2017-10-11 14:10:00,36.38,36.39,36.37,36.38,65308.0,26.1246,26.1318,26.1174,26.1246,65308.0
2017-10-11 14:15:00,36.38,36.4,36.37,36.37,93815.0,26.1246,26.139,26.1174,26.1174,93815.0
2017-10-11 14:20:00,36.37,36.37,36.33,36.34,164860.0,26.1174,26.1174,26.0887,26.0959,164860.0
2017-10-11 14:25:00,36.34,36.36,36.32,36.35,110446.0,26.0959,26.1102,26.0815,26.1031,110446.0
2017-10-11 14:30:00,36.34,36.37,36.33,36.37,174710.0,26.0959,26.1174,26.0887,26.1174,174710.0
2017-10-11 14:35:00,36.37,36.38,36.36,36.37,73606.0,26.1174,26.1246,26.1102,26.1174,73606.0
2017-10-11 14:40:00,36.37,36.39,36.36,36.37,143179.0,26.1174,26.1318,26.1102,26.1174,143179.0
2017-10-11 14:45:00,36.37,36.38,36.36,36.37,70390.0,26.1174,26.1246,26.1102,26.1174,70390.0
2017-10-11 14:50:00,36.37,36.38,36.35,36.38,90113.0,26.1174,26.1246,26.1031,26.1246,90113.0
2017-10-11 14:55:00,36.38,36.39,36.37,36.39,102966.0,26.1246,26.1318,26.1174,26.1318,102966.0
2017-10-11 15:00:00,36.38,36.4,36.37,36.38,202937.0,26.1246,26.139,26.1174,26.1246,202937.0
2017-10-11 15:05:00,36.38,36.4,36.37,36.39,136382.0,26.1246,26.139,26.1174,26.1318,136382.0
2017-10-11 15:10:00,36.38,36.42,36.38,36.4,108533.0,26.1246,26.1533,26.1246,26.139,108533.0
2017-10-11 15:15:00,36.4,36.43,36.39,36.4,289567.0,26.139,26.1605,26.1318,26.139,289567.0
2017-10-11 15:20:00,36.4,36.41,36.38,36.4,170089.0,26.139,26.1461,26.1246,26.139,170089.0
2017-10-11 15:25:00,36.4,36.4,36.38,36.39,121988.0,26.139,26.139,26.1246,26.1318,121988.0
2017-10-11 15:30:00,36.4,36.43,36.39,36.43,126311.0,26.139,26.1605,26.1318,26.1605,126311.0
2017-10-11 15:35:00,36.43,36.46,36.41,36.46,233910.0,26.1605,26.1821,26.1461,26.1821,233910.0
2017-10-11 15:40:00,36.45,36.48,36.45,36.47,290237.0,26.1749,26.1964,26.1749,26.1892,290237.0
2017-10-11 15:45:00,36.46,36.47,36.46,36.47,197412.0,26.1821,26.1892,26.1821,26.1892,197412.0
2017-10-11 15:50:00,36.47,36.47,36.43,36.44,401187.0,26.1892,26.1892,26.1605,26.1677,401187.0
2017-10-11 15:55:00,36.44,36.45,36.43,36.45,778867.0,26.1677,26.1749,26.1605,26.1749,778867.0
2017-10-12 09:30:00,36.48,36.54,36.46,36.51,557094.0,26.1964,26.2395,26.1821,26.218,557094.0
2017-10-12 09:35:00,36.5,36.58,36.5,36.53,211023.0,26.2108,26.2682,26.2108,26.2323,211023.0
2017-10-12 09:40:00,36.53,36.57,36.51,36.55,196999.0,26.2323,26.261,26.218,26.2467,196999.0
2017-10-12 09:45:00,36.55,36.56,36.49,36.51,142824.0,26.2467,26.2539,26.2036,26.218,142824.0
2017-10-12 09:50:00,36.51,36.52,36.48,36.48,170744.0,26.218,26.2251,26.1964,26.1964,170744.0
2017-10-12 09:55:00,36.48,36.52,36.46,36.48,198995.0,26.1964,26.2251,26.1821,26.1964,198995.0
2017-10-12 10:00:00,36.48,36.5,36.47,36.5,143188.0,26.1964,26.2108,26.1892,26.2108,143188.0
2017-10-12 10:05:00,36.5,36.55,36.49,36.54,239506.0,26.2108,26.2467,26.2036,26.2395,239506.0
2017-10-12 10:10:00,36.54,36.56,36.52,36.55,130201.0,26.2395,26.2539,26.2251,26.2467,130201.0
2017-10-12 10:15:00,36.55,36.56,36.52,36.54,109600.0,26.2467,26.2539,26.2251,26.2395,109600.0
2017-10-12 10:20:00,36.54,36.58,36.53,36.55,138110.0,26.2395,26.2682,26.2323,26.2467,138110.0
2017-10-12 10:25:00,36.56,36.59,36.54,36.55,186383.0,26.2539,26.2754,26.2395,26.2467,186383.0
2017-10-12 10:30:00,36.55,36.57,36.53,36.55,97981.0,26.2467,26.261,26.2323,26.2467,97981.0
2017-10-12 10:35:00,36.55,36.58,36.53,36.57,140239.0,26.2467,26.2682,26.2323,26.261,140239.0
2017-10-12 10:40:00,36.56,36.6,36.56,36.57,142118.0,26.2539,26.2826,26.2539,26.261,142118.0
2017-10-12 10:45:00,36.58,36.6,36.57,36.59,204484.0,26.2682,26.2826,26.261,26.2754,204484.0
2017-10-12 10:50:00,36.59,36.59,36.53,36.55,402489.0,26.2754,26.2754,26.2323,26.2467,402489.0
2017-10-12 10:55:00,36.55,36.57,36.53,36.55,122089.0,26.2467,26.261,26.2323,26.2467,122089.0
2017-10-12 11:00:00,36.55,36.57,36.51,36.52,204226.0,26.2467,26.261,26.218,26.2251,204226.0
2017-10-12 11:05:00,36.51,36.52,36.48,36.51,312883.0,26.218,26.2251,26.1964,26.218,312883.0
2017-10-12 11:10:00,36.51,36.54,36.5,36.53,195259.0,26.218,26.2395,26.2108,26.2323,195259.0
2017-10-12 11:15:00,36.53,36.54,36.51,36.51,131633.0,26.2323,26.2395,26.218,26.218,131633.0
2017-10-12 11:20:00,36.51,36.56,36.49,36.55,322623.0,26.218,26.2539,26.2036,26.2467,322623.0
2017-10-12 11:25:00,36.55,36.57,36.54,36.56,97163.0,26.2467,26.261,26.2395,26.2539,97163.0
2017-10-12 11:30:00,36.56,36.58,36.55,36.57,88452.0,26.2539,26.2682,26.2467,26.261,88452.0
2017-10-12 11:35:00,36.57,36.57,36.55,36.57,111499.0,26.261,26.261,26.2467,26.261,111499.0
2017-10-12 11:40:00,36.58,36.58,36.55,36.56,105714.0,26.2682,26.2682,26.2467,26.2539,105714.0
2017-10-12 11:45:00,36.57,36.58,36.55,36.58,107655.0,26.261,26.2682,26.2467,26.2682,107655.0
2017-10-12 11:50:00,36.58,36.58,36.53,36.53,121438.0,26.2682,26.2682,26.2323,26.2323,121438.0
2017-10-12 11:55:00,36.52,36.53,36.5,36.52,89657.0,26.2251,26.2323,26.2108,26.2251,89657.0
2017-10-12 12:00:00,36.51,36.53,36.5,36.51,183948.0,26.218,26.2323,26.2108,26.218,183948.0
2017-10-12 12:05:00,36.51,36.52,36.47,36.47,475166.0,26.218,26.2251,26.1892,26.1892,475166.0
2017-10-12 12:10:00,36.48,36.48,36.44,36.45,87452.0,26.1964,26.1964,26.1677,26.1749,87452.0
2017-10-12 12:15:00,36.45,36.46,36.44,36.45,39370.0,26.1749,26.1821,26.1677,26.1749,39370.0
2017-10-12 12:20:00,36.45,36.46,36.38,36.39,176768.0,26.1749,26.1821,26.1246,26.1318,176768.0
2017-10-12 12:25:00,36.39,36.4,36.36,36.37,100808.0,26.1318,26.139,26.1102,26.1174,100808.0
2017-10-12 12:30:00,36.37,36.37,36.33,36.36,109380.0,26.1174,26.1174,26.0887,26.1102,109380.0
2017-10-12 12:35:00,36.36,36.39,36.34,36.38,72568.0,26.1102,26.1318,26.0959,26.1246,72568.0
2017-10-12 12:40:00,36.39,36.39,36.36,36.37,79031.0,26.1318,26.1318,26.1102,26.1174,79031.0
2017-10-12 12:45:00,36.38,36.38,36.34,36.38,96637.0,26.1246,26.1246,26.0959,26.1246,96637.0
2017-10-12 12:50:00,36.38,36.41,36.37,36.41,39081.0,26.1246,26.1461,26.1174,26.1461,39081.0
2017-10-12 12:55:00,36.41,36.41,36.37,36.39,89040.0,26.1461,26.1461,26.1174,26.1318,89040.0
2017-10-12 13:00:00,36.39,36.39,36.37,36.38,39118.0,26.1318,26.1318,26.1174,26.1246,39118.0
2017-10-12 13:05:00,36.39,36.39,36.36,36.36,45243.0,26.1318,26.1318,26.1102,26.1102,45243.0
2017-10-12 13:10:00,36.36,36.4,36.36,36.4,50145.0,26.1102,26.139,26.1102,26.139,50145.0
2017-10-12 13:15:00,36.39,36.42,36.39,36.42,88618.0,26.1318,26.1533,26.1318,26.1533,88618.0
2017-10-12 13:20:00,36.41,36.42,36.39,36.39,61358.0,26.1461,26.1533,26.1318,26.1318,61358.0
2017-10-12 13:25:00,36.39,36.42,36.38,36.41,127892.0,26.1318,26.1533,26.1246,26.1461,127892.0
2017-10-12 13:30:00,36.41,36.42,36.4,36.42,57383.0,26.1461,26.1533,26.139,26.1533,57383.0
2017-10-12 13:35:00,36.42,36.44,36.41,36.43,41566.0,26.1533,26.1677,26.1461,26.1605,41566.0
2017-10-12 13:40:00,36.43,36.44,36.41,36.42,100995.0,26.1605,26.1677,26.1461,26.1533,100995.0
2017-10-12 13:45:00,36.41,36.42,36.4,36.41,59345.0,26.1461,26.1533,26.139,26.1461,59345.0
2017-10-12 13:50:00,36.41,36.41,36.37,36.38,73334.0,26.1461,26.1461,26.1174,26.1246,73334.0
2017-10-12 13:55:00,36.37,36.38,36.35,36.36,57151.0,26.1174,26.1246,26.1031,26.1102,57151.0
2017-10-12 14:00:00,36.36,36.39,36.35,36.38,54249.0,26.1102,26.1318,26.1031,26.1246,54249.0
2017-10-12 14:05:00,36.39,36.39,36.36,36.39,87519.0,26.1318,26.1318,26.1102,26.1318,87519.0
2017-10-12 14:10:00,36.38,36.39,36.35,36.38,94646.0,26.1246,26.1318,26.1031,26.1246,94646.0
2017-10-12 14:15:00,36.38,36.38,36.35,36.37,73830.0,26.1246,26.1246,26.1031,26.1174,73830.0
2017-10-12 14:20:00,36.37,36.38,36.35,36.37,108337.0,26.1174,26.1246,26.1031,26.1174,108337.0
2017-10-12 14:25:00,36.37,36.37,36.35,36.36,57442.0,26.1174,26.1174,26.1031,26.1102,57442.0
2017-10-12 14:30:00,36.36,36.36,36.33,36.36,94519.0,26.1102,26.1102,26.0887,26.1102,94519.0
2017-10-12 14:35:00,36.36,36.37,36.34,36.36,119317.0,26.1102,26.1174,26.0959,26.1102,119317.0
2017-10-12 14:40:00,36.36,36.37,36.34,36.34,98781.0,26.1102,26.1174,26.0959,26.0959,98781.0
2017-10-12 14:45:00,36.34,36.36,36.33,36.34,95465.0,26.0959,26.1102,26.0887,26.0959,95465.0
2017-10-12 14:50:00,36.34,36.38,36.34,36.37,115631.0,26.0959,26.1246,26.0959,26.1174,115631.0
2017-10-12 14:55:00,36.37,36.37,36.34,36.36,108184.0,26.1174,26.1174,26.0959,26.1102,108184.0
2017-10-12 15:00:00,36.36,36.37,36.35,36.36,64539.0,26.1102,26.1174,26.1031,26.1102,64539.0
2017-10-12 15:05:00,36.36,36.36,36.34,36.36,86326.0,26.1102,26.1102,26.0959,26.1102,86326.0
2017-10-12 15:10:00,36.35,36.37,36.34,36.37,99232.0,26.1031,26.1174,26.0959,26.1174,99232.0
2017-10-12 15:15:00,36.36,36.38,36.35,36.37,74172.0,26.1102,26.1246,26.1031,26.1174,74172.0
2017-10-12 15:20:00,36.37,36.37,36.35,36.36,75881.0,26.1174,26.1174,26.1031,26.1102,75881.0
2017-10-12 15:25:00,36.36,36.38,36.35,36.38,111399.0,26.1102,26.1246,26.1031,26.1246,111399.0
2017-10-12 15:30:00,36.38,36.38,36.32,36.32,167572.0,26.1246,26.1246,26.0815,26.0815,167572.0
2017-10-12 15:35:00,36.32,36.34,36.29,36.3,195628.0,26.0815,26.0959,26.06,26.0672,195628.0
2017-10-12 15:40:00,36.3,36.31,36.28,36.29,163443.0,26.0672,26.0743,26.0528,26.06,163443.0
2017-10-12 15:45:00,36.29,36.3,36.28,36.29,182603.0,26.06,26.0672,26.0528,26.06,182603.0
2017-10-12 15:50:00,36.29,36.31,36.28,36.3,322825.0,26.06,26.0743,26.0528,26.0672,322825.0
2017-10-12 15:55:00,36.3,36.36,36.29,36.34,867673.0,26.0672,26.1102,26.06,26.0959,867673.0
2017-10-13 09:30:00,36.37,36.42,36.31,36.32,442512.0,26.1174,26.1533,26.0743,26.0815,442512.0
2017-10-13 09:35:00,36.31,36.33,36.25,36.3,147041.0,26.0743,26.0887,26.0313,26.0672,147041.0
2017-10-13 09:40:00,36.31,36.31,36.26,36.27,169903.0,26.0743,26.0743,26.0384,26.0456,169903.0
2017-10-13 09:45:00,36.27,36.32,36.26,36.32,139849.0,26.0456,26.0815,26.0384,26.0815,139849.0
2017-10-13 09:50:00,36.31,36.37,36.3,36.35,108192.0,26.0743,26.1174,26.0672,26.1031,108192.0
2017-10-13 09:55:00,36.34,36.36,36.33,36.35,94033.0,26.0959,26.1102,26.0887,26.1031,94033.0
2017-10-13 10:00:00,36.35,36.4,36.34,36.39,120343.0,26.1031,26.139,26.0959,26.1318,120343.0
2017-10-13 10:05:00,36.39,36.42,36.36,36.41,157268.0,26.1318,26.1533,26.1102,26.1461,157268.0
2017-10-13 10:10:00,36.41,36.47,36.41,36.47,96179.0,26.1461,26.1892,26.1461,26.1892,96179.0
2017-10-13 10:15:00,36.47,36.49,36.44,36.46,131777.0,26.1892,26.2036,26.1677,26.1821,131777.0
2017-10-13 10:20:00,36.47,36.48,36.44,36.48,92703.0,26.1892,26.1964,26.1677,26.1964,92703.0
2017-10-13 10:25:00,36.47,36.48,36.44,36.46,159141.0,26.1892,26.1964,26.1677,26.1821,159141.0
2017-10-13 10:30:00,36.46,36.49,36.45,36.46,156171.0,26.1821,26.2036,26.1749,26.1821,156171.0
2017-10-13 10:35:00,36.47,36.49,36.44,36.45,173712.0,26.1892,26.2036,26.1677,26.1749,173712.0
2017-10-13 10:40:00,36.44,36.45,36.42,36.45,115706.0,26.1677,26.1749,26.1533,26.1749,115706.0
2017-10-13 10:45:00,36.45,36.48,36.44,36.45,216147.0,26.1749,26.1964,26.1677,26.1749,216147.0
2017-10-13 10:50:00,36.44,36.45,36.4,36.41,116359.0,26.1677,26.1749,26.139,26.1461,116359.0
2017-10-13 10:55:00,36.42,36.46,36.41,36.45,178549.0,26.1533,26.1821,26.1461,26.1749,178549.0
2017-10-13 11:00:00,36.45,36.48,36.45,36.47,90005.0,26.1749,26.1964,26.1749,26.1892,90005.0
2017-10-13 11:05:00,36.47,36.48,36.45,36.47,122903.0,26.1892,26.1964,26.1749,26.1892,122903.0
2017-10-13 11:10:00,36.46,36.48,36.46,36.47,68776.0,26.1821,26.1964,26.1821,26.1892,68776.0
2017-10-13 11:15:00,36.47,36.47,36.45,36.45,80760.0,26.1892,26.1892,26.1749,26.1749,80760.0
2017-10-13 11:20:00,36.46,36.46,36.43,36.44,101178.0,26.1821,26.1821,26.1605,26.1677,101178.0
2017-10-13 11:25:00,36.44,36.44,36.37,36.37,129982.0,26.1677,26.1677,26.1174,26.1174,129982.0
2017-10-13 11:30:00,36.37,36.39,36.35,36.36,163780.0,26.1174,26.1318,26.1031,26.1102,163780.0
2017-10-13 11:35:00,36.35,36.36,36.34,36.34,91650.0,26.1031,26.1102,26.0959,26.0959,91650.0
2017-10-13 11:40:00,36.34,36.38,36.34,36.37,99061.0,26.0959,26.1246,26.0959,26.1174,99061.0
2017-10-13 11:45:00,36.38,36.38,36.36,36.37,137642.0,26.1246,26.1246,26.1102,26.1174,137642.0
2017-10-13 11:50:00,36.36,36.39,36.35,36.36,98701.0,26.1102,26.1318,26.1031,26.1102,98701.0
2017-10-13 11:55:00,36.36,36.36,36.35,36.36,86021.0,26.1102,26.1102,26.1031,26.1102,86021.0
2017-10-13 12:00:00,36.36,36.38,36.35,36.38,71409.0,26.1102,26.1246,26.1031,26.1246,71409.0
2017-10-13 12:05:00,36.38,36.39,36.36,36.36,217798.0,26.1246,26.1318,26.1102,26.1102,217798.0
2017-10-13 12:10:00,36.37,36.4,36.36,36.4,165327.0,26.1174,26.139,26.1102,26.139,165327.0
2017-10-13 12:15:00,36.4,36.43,36.39,36.41,86350.0,26.139,26.1605,26.1318,26.1461,86350.0
2017-10-13 12:20:00,36.41,36.42,36.39,36.4,68347.0,26.1461,26.1533,26.1318,26.139,68347.0
2017-10-13 12:25:00,36.4,36.42,36.39,36.4,92865.0,26.139,26.1533,26.1318,26.139,92865.0
2017-10-13 12:30:00,36.41,36.41,36.37,36.38,139741.0,26.1461,26.1461,26.1174,26.1246,139741.0
2017-10-13 12:35:00,36.38,36.4,36.37,36.37,63117.0,26.1246,26.139,26.1174,26.1174,63117.0
2017-10-13 12:40:00,36.38,36.41,36.37,36.41,60049.0,26.1246,26.1461,26.1174,26.1461,60049.0
2017-10-13 12:45:00,36.4,36.41,36.39,36.39,88809.0,26.139,26.1461,26.1318,26.1318,88809.0
2017-10-13 12:50:00,36.4,36.4,36.36,36.38,176270.0,26.139,26.139,26.1102,26.1246,176270.0
2017-10-13 12:55:00,36.39,36.39,36.34,36.36,97456.0,26.1318,26.1318,26.0959,26.1102,97456.0
2017-10-13 13:00:00,36.36,36.37,36.35,36.36,65027.0,26.1102,26.1174,26.1031,26.1102,65027.0
2017-10-13 13:05:00,36.36,36.39,36.35,36.39,80055.0,26.1102,26.1318,26.1031,26.1318,80055.0
2017-10-13 13:10:00,36.39,36.4,36.38,36.39,60468.0,26.1318,26.139,26.1246,26.1318,60468.0
2017-10-13 13:15:00,36.39,36.4,36.38,36.38,50677.0,26.1318,26.139,26.1246,26.1246,50677.0
2017-10-13 13:20:00,36.39,36.43,36.38,36.43,82799.0,26.1318,26.1605,26.1246,26.1605,82799.0
2017-10-13 13:25:00,36.43,36.45,36.42,36.43,162691.0,26.1605,26.1749,26.1533,26.1605,162691.0
2017-10-13 13:30:00,36.44,36.44,36.42,36.43,70949.0,26.1677,26.1677,26.1533,26.1605,70949.0
2017-10-13 13:35:00,36.43,36.45,36.42,36.45,63616.0,26.1605,26.1749,26.1533,26.1749,63616.0
2017-10-13 13:40:00,36.44,36.46,36.44,36.45,75277.0,26.1677,26.1821,26.1677,26.1749,75277.0
2017-10-13 13:45:00,36.46,36.46,36.44,36.45,85998.0,26.1821,26.1821,26.1677,26.1749,85998.0
2017-10-13 13:50:00,36.45,36.49,36.44,36.48,137104.0,26.1749,26.2036,26.1677,26.1964,137104.0
2017-10-13 13:55:00,36.48,36.49,36.47,36.49,64568.0,26.1964,26.2036,26.1892,26.2036,64568.0
2017-10-13 14:00:00,36.48,36.49,36.47,36.47,84989.0,26.1964,26.2036,26.1892,26.1892,84989.0
2017-10-13 14:05:00,36.48,36.49,36.47,36.48,147140.0,26.1964,26.2036,26.1892,26.1964,147140.0
2017-10-13 14:10:00,36.48,36.49,36.47,36.48,86911.0,26.1964,26.2036,26.1892,26.1964,86911.0
2017-10-13 14:15:00,36.48,36.49,36.48,36.49,84835.0,26.1964,26.2036,26.1964,26.2036,84835.0
2017-10-13 14:20:00,36.48,36.49,36.45,36.47,75395.0,26.1964,26.2036,26.1749,26.1892,75395.0
2017-10-13 14:25:00,36.47,36.48,36.46,36.48,73057.0,26.1892,26.1964,26.1821,26.1964,73057.0
2017-10-13 14:30:00,36.48,36.48,36.44,36.46,181176.0,26.1964,26.1964,26.1677,26.1821,181176.0
2017-10-13 14:35:00,36.46,36.47,36.43,36.45,111608.0,26.1821,26.1892,26.1605,26.1749,111608.0
2017-10-13 14:40:00,36.45,36.47,36.43,36.44,136981.0,26.1749,26.1892,26.1605,26.1677,136981.0
2017-10-13 14:45:00,36.44,36.45,36.43,36.45,27218.0,26.1677,26.1749,26.1605,26.1749,27218.0
2017-10-13 14:50:00,36.45,36.46,36.42,36.43,127357.0,26.1749,26.1821,26.1533,26.1605,127357.0
2017-10-13 14:55:00,36.43,36.45,36.42,36.43,85126.0,26.1605,26.1749,26.1533,26.1605,85126.0
2017-10-13 15:00:00,36.43,36.45,36.41,36.44,148442.0,26.1605,26.1749,26.1461,26.1677,148442.0
2017-10-13 15:05:00,36.43,36.44,36.41,36.43,130732.0,26.1605,26.1677,26.1461,26.1605,130732.0
2017-10-13 15:10:00,36.43,36.44,36.42,36.42,53224.0,26.1605,26.1677,26.1533,26.1533,53224.0
2017-10-13 15:15:00,36.43,36.44,36.42,36.43,99752.0,26.1605,26.1677,26.1533,26.1605,99752.0
2017-10-13 15:20:00,36.43,36.43,36.41,36.41,95154.0,26.1605,26.1605,26.1461,26.1461,95154.0
2017-10-13 15:25:00,36.41,36.42,36.38,36.39,96436.0,26.1461,26.1533,26.1246,26.1318,96436.0
2017-10-13 15:30:00,36.39,36.41,36.38,36.4,162597.0,26.1318,26.1461,26.1246,26.139,162597.0
2017-10-13 15:35:00,36.39,36.4,36.35,36.36,203409.0,26.1318,26.139,26.1031,26.1102,203409.0
2017-10-13 15:40:00,36.36,36.38,36.35,36.37,136973.0,26.1102,26.1246,26.1031,26.1174,136973.0
2017-10-13 15:45:00,36.37,36.37,36.34,36.34,168752.0,26.1174,26.1174,26.0959,26.0959,168752.0
2017-10-13 15:50:00,36.35,36.37,36.34,36.36,238259.0,26.1031,26.1174,26.0959,26.1102,238259.0
2017-10-13 15:55:00,36.36,36.36,36.32,36.35,821936.0,26.1102,26.1102,26.0815,26.1031,821936.0
2017-10-16 09:30:00,36.35,36.45,36.35,36.43,297801.0,26.1031,26.1749,26.1031,26.1605,297801.0
2017-10-16 09:35:00,36.42,36.44,36.39,36.41,80682.0,26.1533,26.1677,26.1318,26.1461,80682.0
2017-10-16 09:40:00,36.42,36.46,36.41,36.45,54792.0,26.1533,26.1821,26.1461,26.1749,54792.0
2017-10-16 09:45:00,36.46,36.48,36.45,36.46,129648.0,26.1821,26.1964,26.1749,26.1821,129648.0
2017-10-16 09:50:00,36.45,36.46,36.39,36.4,165715.0,26.1749,26.1821,26.1318,26.139,165715.0
2017-10-16 09:55:00,36.4,36.43,36.38,36.41,228469.0,26.139,26.1605,26.1246,26.1461,228469.0
2017-10-16 10:00:00,36.41,36.43,36.4,36.4,94505.0,26.1461,26.1605,26.139,26.139,94505.0
2017-10-16 10:05:00,36.41,36.42,36.36,36.36,57311.0,26.1461,26.1533,26.1102,26.1102,57311.0
2017-10-16 10:10:00,36.36,36.38,36.35,36.38,153697.0,26.1102,26.1246,26.1031,26.1246,153697.0
2017-10-16 10:15:00,36.38,36.39,36.36,36.36,134332.0,26.1246,26.1318,26.1102,26.1102,134332.0
2017-10-16 10:20:00,36.36,36.36,36.32,36.34,101752.0,26.1102,26.1102,26.0815,26.0959,101752.0
2017-10-16 10:25:00,36.34,36.38,36.32,36.36,205696.0,26.0959,26.1246,26.0815,26.1102,205696.0
2017-10-16 10:30:00,36.36,36.37,36.34,36.36,109520.0,26.1102,26.1174,26.0959,26.1102,109520.0
2017-10-16 10:35:00,36.35,36.37,36.34,36.34,72435.0,26.1031,26.1174,26.0959,26.0959,72435.0
2017-10-16 10:40:00,36.34,36.36,36.34,36.34,100634.0,26.0959,26.1102,26.0959,26.0959,100634.0
2017-10-16 10:45:00,36.35,36.37,36.35,36.37,72130.0,26.1031,26.1174,26.1031,26.1174,72130.0
2017-10-16 10:50:00,36.37,36.37,36.34,36.34,99792.0,26.1174,26.1174,26.0959,26.0959,99792.0
2017-10-16 10:55:00,36.34,36.35,36.31,36.31,150587.0,26.0959,26.1031,26.0743,26.0743,150587.0
2017-10-16 11:00:00,36.32,36.35,36.31,36.33,110828.0,26.0815,26.1031,26.0743,26.0887,110828.0
2017-10-16 11:05:00,36.33,36.33,36.29,36.3,134518.0,26.0887,26.0887,26.06,26.0672,134518.0
2017-10-16 11:10:00,36.3,36.31,36.27,36.27,120757.0,26.0672,26.0743,26.0456,26.0456,120757.0
2017-10-16 11:15:00,36.27,36.28,36.26,36.27,115856.0,26.0456,26.0528,26.0384,26.0456,115856.0
2017-10-16 11:20:00,36.27,36.27,36.25,36.27,142198.0,26.0456,26.0456,26.0313,26.0456,142198.0
2017-10-16 11:25:00,36.26,36.27,36.25,36.25,147911.0,26.0384,26.0456,26.0313,26.0313,147911.0
2017-10-16 11:30:00,36.25,36.26,36.23,36.23,62984.0,26.0313,26.0384,26.0169,26.0169,62984.0
2017-10-16 11:35:00,36.23,36.24,36.2,36.21,147788.0,26.0169,26.0241,25.9953,26.0025,147788.0
2017-10-16 11:40:00,36.21,36.22,36.19,36.19,58905.0,26.0025,26.0097,25.9882,25.9882,58905.0
2017-10-16 11:45:00,36.19,36.2,36.12,36.13,275356.0,25.9882,25.9953,25.9379,25.9451,275356.0
2017-10-16 11:50:00,36.14,36.15,36.13,36.15,144020.0,25.9523,25.9594,25.9451,25.9594,144020.0
2017-10-16 11:55:00,36.15,36.15,36.11,36.14,83004.0,25.9594,25.9594,25.9307,25.9523,83004.0
2017-10-16 12:00:00,36.14,36.14,36.08,36.1,184727.0,25.9523,25.9523,25.9092,25.9235,184727.0
2017-10-16 12:05:00,36.11,36.12,36.1,36.12,128717.0,25.9307,25.9379,25.9235,25.9379,128717.0
2017-10-16 12:10:00,36.12,36.12,36.09,36.12,97640.0,25.9379,25.9379,25.9164,25.9379,97640.0
2017-10-16 12:15:00,36.12,36.12,36.08,36.08,184620.0,25.9379,25.9379,25.9092,25.9092,184620.0
2017-10-16 12:20:00,36.08,36.09,36.04,36.06,100209.0,25.9092,25.9164,25.8804,25.8948,100209.0
2017-10-16 12:25:00,36.07,36.1,36.06,36.09,72140.0,25.902,25.9235,25.8948,25.9164,72140.0
2017-10-16 12:30:00,36.09,36.1,36.04,36.05,190429.0,25.9164,25.9235,25.8804,25.8876,190429.0
2017-10-16 12:35:00,36.05,36.06,36.03,36.05,213133.0,25.8876,25.8948,25.8733,25.8876,213133.0
2017-10-16 12:40:00,36.04,36.08,36.04,36.07,77079.0,25.8804,25.9092,25.8804,25.902,77079.0
2017-10-16 12:45:00,36.07,36.08,36.06,36.06,52149.0,25.902,25.9092,25.8948,25.8948,52149.0
2017-10-16 12:50:00,36.07,36.07,36.03,36.04,98769.0,25.902,25.902,25.8733,25.8804,98769.0
2017-10-16 12:55:00,36.04,36.04,36.01,36.03,68085.0,25.8804,25.8804,25.8589,25.8733,68085.0
2017-10-16 13:00:00,36.04,36.04,36.01,36.02,73146.0,25.8804,25.8804,25.8589,25.8661,73146.0
2017-10-16 13:05:00,36.03,36.03,36.0,36.01,72652.0,25.8733,25.8733,25.8517,25.8589,72652.0
2017-10-16 13:10:00,36.0,36.01,35.96,35.98,138746.0,25.8517,25.8589,25.823,25.8374,138746.0
2017-10-16 13:15:00,35.98,36.0,35.97,35.98,100684.0,25.8374,25.8517,25.8302,25.8374,100684.0
2017-10-16 13:20:00,35.98,35.99,35.97,35.98,65115.0,25.8374,25.8445,25.8302,25.8374,65115.0
2017-10-16 13:25:00,35.98,36.02,35.97,36.02,119754.0,25.8374,25.8661,25.8302,25.8661,119754.0
2017-10-16 13:30:00,36.02,36.04,36.01,36.04,118697.0,25.8661,25.8804,25.8589,25.8804,118697.0
2017-10-16 13:35:00,36.04,36.04,36.03,36.04,56784.0,25.8804,25.8804,25.8733,25.8804,56784.0
2017-10-16 13:40:00,36.04,36.05,36.03,36.05,54318.0,25.8804,25.8876,25.8733,25.8876,54318.0
2017-10-16 13:45:00,36.04,36.05,36.01,36.02,65355.0,25.8804,25.8876,25.8589,25.8661,65355.0
2017-10-16 13:50:00,36.02,36.03,36.01,36.03,26839.0,25.8661,25.8733,25.8589,25.8733,26839.0
2017-10-16 13:55:00,36.03,36.03,36.01,36.02,50602.0,25.8733,25.8733,25.8589,25.8661,50602.0
2017-10-16 14:00:00,36.02,36.02,35.99,36.0,101200.0,25.8661,25.8661,25.8445,25.8517,101200.0
2017-10-16 14:05:00,35.99,36.03,35.99,36.02,110364.0,25.8445,25.8733,25.8445,25.8661,110364.0
2017-10-16 14:10:00,36.02,36.05,36.01,36.04,63640.0,25.8661,25.8876,25.8589,25.8804,63640.0
2017-10-16 14:15:00,36.04,36.05,36.03,36.04,58402.0,25.8804,25.8876,25.8733,25.8804,58402.0
2017-10-16 14:20:00,36.03,36.04,36.01,36.02,78312.0,25.8733,25.8804,25.8589,25.8661,78312.0
2017-10-16 14:25:00,36.01,36.02,35.99,36.01,124222.0,25.8589,25.8661,25.8445,25.8589,124222.0
2017-10-16 14:30:00,36.01,36.01,35.99,36.0,135360.0,25.8589,25.8589,25.8445,25.8517,135360.0
2017-10-16 14:35:00,36.0,36.0,35.98,36.0,92315.0,25.8517,25.8517,25.8374,25.8517,92315.0
2017-10-16 14:40:00,36.0,36.0,35.98,35.98,58842.0,25.8517,25.8517,25.8374,25.8374,58842.0
2017-10-16 14:45:00,35.98,35.99,35.96,35.96,91555.0,25.8374,25.8445,25.823,25.823,91555.0
2017-10-16 14:50:00,35.97,35.97,35.95,35.95,127072.0,25.8302,25.8302,25.8158,25.8158,127072.0
2017-10-16 14:55:00,35.95,35.96,35.94,35.94,60439.0,25.8158,25.823,25.8086,25.8086,60439.0
2017-10-16 15:00:00,35.95,35.99,35.94,35.98,185898.0,25.8158,25.8445,25.8086,25.8374,185898.0
2017-10-16 15:05:00,35.98,35.98,35.96,35.97,172213.0,25.8374,25.8374,25.823,25.8302,172213.0
2017-10-16 15:10:00,35.96,35.97,35.95,35.96,177423.0,25.823,25.8302,25.8158,25.823,177423.0
2017-10-16 15:15:00,35.97,35.97,35.95,35.95,132721.0,25.8302,25.8302,25.8158,25.8158,132721.0
2017-10-16 15:20:00,35.96,35.98,35.95,35.97,240367.0,25.823,25.8374,25.8158,25.8302,240367.0
2017-10-16 15:25:00,35.97,35.97,35.96,35.97,107338.0,25.8302,25.8302,25.823,25.8302,107338.0
2017-10-16 15:30:00,35.96,35.98,35.93,35.94,247096.0,25.823,25.8374,25.8015,25.8086,247096.0
2017-10-16 15:35:00,35.94,35.94,35.91,35.91,198384.0,25.8086,25.8086,25.7871,25.7871,198384.0
2017-10-16 15:40:00,35.91,35.93,35.88,35.89,480907.0,25.7871,25.8015,25.7656,25.7727,480907.0
2017-10-16 15:45:00,35.9,35.93,35.89,35.91,467775.0,25.7799,25.8015,25.7727,25.7871,467775.0
2017-10-16 15:50:00,35.91,35.94,35.9,35.94,404422.0,25.7871,25.8086,25.7799,25.8086,404422.0
2017-10-16 15:55:00,35.94,35.99,35.93,35.97,1392924.0,25.8086,25.8445,25.8015,25.8302,1392924.0
2017-10-17 09:30:00,35.93,35.95,35.78,35.78,421081.0,25.8015,25.8158,25.6937,25.6937,421081.0
2017-10-17 09:35:00,35.8,35.84,35.78,35.84,154705.0,25.7081,25.7368,25.6937,25.7368,154705.0
2017-10-17 09:40:00,35.84,35.89,35.8,35.85,89569.0,25.7368,25.7727,25.7081,25.744,89569.0
2017-10-17 09:45:00,35.85,35.87,35.83,35.87,151692.0,25.744,25.7584,25.7296,25.7584,151692.0
2017-10-17 09:50:00,35.87,35.88,35.84,35.87,92672.0,25.7584,25.7656,25.7368,25.7584,92672.0
2017-10-17 09:55:00,35.87,35.91,35.86,35.9,144527.0,25.7584,25.7871,25.7512,25.7799,144527.0
2017-10-17 10:00:00,35.89,35.93,35.88,35.92,128747.0,25.7727,25.8015,25.7656,25.7943,128747.0
2017-10-17 10:05:00,35.91,35.92,35.87,35.9,95117.0,25.7871,25.7943,25.7584,25.7799,95117.0
2017-10-17 10:10:00,35.9,35.96,35.89,35.95,101458.0,25.7799,25.823,25.7727,25.8158,101458.0
2017-10-17 10:15:00,35.95,35.98,35.93,35.95,81624.0,25.8158,25.8374,25.8015,25.8158,81624.0
2017-10-17 10:20:00,35.95,35.97,35.87,35.9,247713.0,25.8158,25.8302,25.7584,25.7799,247713.0
2017-10-17 10:25:00,35.9,35.91,35.86,35.88,172584.0,25.7799,25.7871,25.7512,25.7656,172584.0
2017-10-17 10:30:00,35.88,35.89,35.84,35.85,186309.0,25.7656,25.7727,25.7368,25.744,186309.0
2017-10-17 10:35:00,35.84,35.85,35.81,35.82,179070.0,25.7368,25.744,25.7153,25.7225,179070.0
2017-10-17 10:40:00,35.82,35.83,35.81,35.82,186840.0,25.7225,25.7296,25.7153,25.7225,186840.0
2017-10-17 10:45:00,35.82,35.88,35.81,35.86,100070.0,25.7225,25.7656,25.7153,25.7512,100070.0
2017-10-17 10:50:00,35.86,35.91,35.86,35.89,96641.0,25.7512,25.7871,25.7512,25.7727,96641.0
2017-10-17 10:55:00,35.89,35.89,35.87,35.89,52881.0,25.7727,25.7727,25.7584,25.7727,52881.0
2017-10-17 11:00:00,35.89,35.9,35.88,35.9,33503.0,25.7727,25.7799,25.7656,25.7799,33503.0
2017-10-17 11:05:00,35.9,35.92,35.88,35.89,112470.0,25.7799,25.7943,25.7656,25.7727,112470.0
2017-10-17 11:10:00,35.88,35.88,35.84,35.84,108065.0,25.7656,25.7656,25.7368,25.7368,108065.0
2017-10-17 11:15:00,35.84,35.87,35.84,35.85,101132.0,25.7368,25.7584,25.7368,25.744,101132.0
2017-10-17 11:20:00,35.85,35.86,35.83,35.85,56210.0,25.744,25.7512,25.7296,25.744,56210.0
2017-10-17 11:25:00,35.84,35.86,35.84,35.85,62329.0,25.7368,25.7512,25.7368,25.744,62329.0
2017-10-17 11:30:00,35.86,35.86,35.8,35.8,140768.0,25.7512,25.7512,25.7081,25.7081,140768.0
2017-10-17 11:35:00,35.8,35.81,35.79,35.8,47020.0,25.7081,25.7153,25.7009,25.7081,47020.0
2017-10-17 11:40:00,35.79,35.83,35.79,35.81,93044.0,25.7009,25.7296,25.7009,25.7153,93044.0
2017-10-17 11:45:00,35.81,35.82,35.79,35.8,87532.0,25.7153,25.7225,25.7009,25.7081,87532.0
2017-10-17 11:50:00,35.8,35.81,35.77,35.77,72838.0,25.7081,25.7153,25.6866,25.6866,72838.0
2017-10-17 11:55:00,35.77,35.78,35.76,35.77,86859.0,25.6866,25.6937,25.6794,25.6866,86859.0
2017-10-17 12:00:00,35.78,35.78,35.75,35.76,118152.0,25.6937,25.6937,25.6722,25.6794,118152.0
2017-10-17 12:05:00,35.76,35.77,35.75,35.76,62089.0,25.6794,25.6866,25.6722,25.6794,62089.0
2017-10-17 12:10:00,35.76,35.78,35.75,35.77,108193.0,25.6794,25.6937,25.6722,25.6866,108193.0
2017-10-17 12:15:00,35.77,35.79,35.77,35.77,59309.0,25.6866,25.7009,25.6866,25.6866,59309.0
2017-10-17 12:20:00,35.77,35.81,35.77,35.8,71964.0,25.6866,25.7153,25.6866,25.7081,71964.0
2017-10-17 12:25:00,35.81,35.85,35.8,35.84,130119.0,25.7153,25.744,25.7081,25.7368,130119.0
2017-10-17 12:30:00,35.84,35.85,35.79,35.8,117012.0,25.7368,25.744,25.7009,25.7081,117012.0
2017-10-17 12:35:00,35.8,35.83,35.8,35.82,37134.0,25.7081,25.7296,25.7081,25.7225,37134.0
2017-10-17 12:40:00,35.81,35.82,35.8,35.8,49248.0,25.7153,25.7225,25.7081,25.7081,49248.0
2017-10-17 12:45:00,35.8,35.82,35.8,35.82,41101.0,25.7081,25.7225,25.7081,25.7225,41101.0
2017-10-17 12:50:00,35.82,35.85,35.81,35.82,84983.0,25.7225,25.744,25.7153,25.7225,84983.0
2017-10-17 12:55:00,35.82,35.83,35.79,35.8,69374.0,25.7225,25.7296,25.7009,25.7081,69374.0
2017-10-17 13:00:00,35.79,35.83,35.79,35.83,90881.0,25.7009,25.7296,25.7009,25.7296,90881.0
2017-10-17 13:05:00,35.83,35.85,35.82,35.84,59531.0,25.7296,25.744,25.7225,25.7368,59531.0
2017-10-17 13:10:00,35.83,35.85,35.83,35.83,89002.0,25.7296,25.744,25.7296,25.7296,89002.0
2017-10-17 13:15:00,35.83,35.84,35.81,35.83,71394.0,25.7296,25.7368,25.7153,25.7296,71394.0
2017-10-17 13:20:00,35.83,35.86,35.82,35.84,134753.0,25.7296,25.7512,25.7225,25.7368,134753.0
2017-10-17 13:25:00,35.85,35.87,35.84,35.85,94507.0,25.744,25.7584,25.7368,25.744,94507.0
2017-10-17 13:30:00,35.85,35.87,35.85,35.86,66793.0,25.744,25.7584,25.744,25.7512,66793.0
2017-10-17 13:35:00,35.85,35.88,35.85,35.88,128999.0,25.744,25.7656,25.744,25.7656,128999.0
2017-10-17 13:40:00,35.88,35.89,35.86,35.89,77718.0,25.7656,25.7727,25.7512,25.7727,77718.0
2017-10-17 13:45:00,35.88,35.91,35.87,35.91,161161.0,25.7656,25.7871,25.7584,25.7871,161161.0
2017-10-17 13:50:00,35.91,35.91,35.89,35.89,90357.0,25.7871,25.7871,25.7727,25.7727,90357.0
2017-10-17 13:55:00,35.89,35.95,35.89,35.95,192551.0,25.7727,25.8158,25.7727,25.8158,192551.0
2017-10-17 14:00:00,35.95,35.99,35.93,35.98,222530.0,25.8158,25.8445,25.8015,25.8374,222530.0
2017-10-17 14:05:00,35.98,35.99,35.97,35.98,74438.0,25.8374,25.8445,25.8302,25.8374,74438.0
2017-10-17 14:10:00,35.98,36.06,35.98,36.05,263012.0,25.8374,25.8948,25.8374,25.8876,263012.0
2017-10-17 14:15:00,36.05,36.06,36.04,36.05,125294.0,25.8876,25.8948,25.8804,25.8876,125294.0
2017-10-17 14:20:00,36.04,36.06,36.04,36.05,86553.0,25.8804,25.8948,25.8804,25.8876,86553.0
2017-10-17 14:25:00,36.06,36.06,36.05,36.06,93602.0,25.8948,25.8948,25.8876,25.8948,93602.0
2017-10-17 14:30:00,36.06,36.08,36.05,36.06,145917.0,25.8948,25.9092,25.8876,25.8948,145917.0
2017-10-17 14:35:00,36.06,36.11,36.06,36.1,423657.0,25.8948,25.9307,25.8948,25.9235,423657.0
2017-10-17 14:40:00,36.1,36.13,36.1,36.13,83534.0,25.9235,25.9451,25.9235,25.9451,83534.0
2017-10-17 14:45:00,36.13,36.2,36.12,36.19,302904.0,25.9451,25.9953,25.9379,25.9882,302904.0
2017-10-17 14:50:00,36.2,36.21,36.19,36.2,269251.0,25.9953,26.0025,25.9882,25.9953,269251.0
2017-10-17 14:55:00,36.2,36.23,36.2,36.22,171170.0,25.9953,26.0169,25.9953,26.0097,171170.0
2017-10-17 15:00:00,36.22,36.25,36.21,36.24,195386.0,26.0097,26.0313,26.0025,26.0241,195386.0
2017-10-17 15:05:00,36.24,36.33,36.24,36.31,321586.0,26.0241,26.0887,26.0241,26.0743,321586.0
2017-10-17 15:10:00,36.31,36.32,36.21,36.21,268762.0,26.0743,26.0815,26.0025,26.0025,268762.0
2017-10-17 15:15:00,36.22,36.24,36.21,36.22,161080.0,26.0097,26.0241,26.0025,26.0097,161080.0
2017-10-17 15:20:00,36.21,36.22,36.18,36.21,218515.0,26.0025,26.0097,25.981,26.0025,218515.0
2017-10-17 15:25:00,36.21,36.25,36.2,36.25,188461.0,26.0025,26.0313,25.9953,26.0313,188461.0
2017-10-17 15:30:00,36.25,36.32,36.23,36.24,396448.0,26.0313,26.0815,26.0169,26.0241,396448.0
2017-10-17 15:35:00,36.24,36.26,36.21,36.21,215866.0,26.0241,26.0384,26.0025,26.0025,215866.0
2017-10-17 15:40:00,36.22,36.24,36.2,36.21,303039.0,26.0097,26.0241,25.9953,26.0025,303039.0
2017-10-17 15:45:00,36.21,36.22,36.18,36.18,267849.0,26.0025,26.0097,25.981,25.981,267849.0
2017-10-17 15:50:00,36.18,36.2,36.18,36.18,372001.0,25.981,25.9953,25.981,25.981,372001.0
2017-10-17 15:55:00,36.19,36.22,36.18,36.21,691740.0,25.9882,26.0097,25.981,26.0025,691740.0
2017-10-18 09:30:00,36.25,36.29,36.16,36.17,322205.0,26.0313,26.06,25.9666,25.9738,322205.0
2017-10-18 09:35:00,36.17,36.21,36.13,36.2,102485.0,25.9738,26.0025,25.9451,25.9953,102485.0
2017-10-18 09:40:00,36.2,36.28,36.19,36.27,162016.0,25.9953,26.0528,25.9882,26.0456,162016.0
2017-10-18 09:45:00,36.27,36.28,36.22,36.25,97535.0,26.0456,26.0528,26.0097,26.0313,97535.0
2017-10-18 09:50:00,36.25,36.29,36.23,36.26,155998.0,26.0313,26.06,26.0169,26.0384,155998.0
2017-10-18 09:55:00,36.26,36.27,36.18,36.18,108746.0,26.0384,26.0456,25.981,25.981,108746.0
2017-10-18 10:00:00,36.19,36.22,36.18,36.21,238268.0,25.9882,26.0097,25.981,26.0025,238268.0
2017-10-18 10:05:00,36.21,36.21,36.06,36.09,424649.0,26.0025,26.0025,25.8948,25.9164,424649.0
2017-10-18 10:10:00,36.1,36.11,36.03,36.04,462748.0,25.9235,25.9307,25.8733,25.8804,462748.0
2017-10-18 10:15:00,36.04,36.05,36.02,36.05,111327.0,25.8804,25.8876,25.8661,25.8876,111327.0
2017-10-18 10:20:00,36.04,36.07,36.03,36.05,118286.0,25.8804,25.902,25.8733,25.8876,118286.0
2017-10-18 10:25:00,36.05,36.06,36.0,36.02,125611.0,25.8876,25.8948,25.8517,25.8661,125611.0
2017-10-18 10:30:00,36.01,36.02,35.94,35.98,392637.0,25.8589,25.8661,25.8086,25.8374,392637.0
2017-10-18 10:35:00,35.97,35.98,35.95,35.98,112658.0,25.8302,25.8374,25.8158,25.8374,112658.0
2017-10-18 10:40:00,35.98,36.03,35.97,36.0,292216.0,25.8374,25.8733,25.8302,25.8517,292216.0
2017-10-18 10:45:00,36.0,36.02,35.99,36.01,112334.0,25.8517,25.8661,25.8445,25.8589,112334.0
2017-10-18 10:50:00,36.01,36.01,35.96,35.98,168091.0,25.8589,25.8589,25.823,25.8374,168091.0
2017-10-18 10:55:00,35.97,35.98,35.94,35.96,142206.0,25.8302,25.8374,25.8086,25.823,142206.0
2017-10-18 11:00:00,35.96,35.98,35.95,35.95,56814.0,25.823,25.8374,25.8158,25.8158,56814.0
2017-10-18 11:05:00,35.95,35.95,35.91,35.94,108292.0,25.8158,25.8158,25.7871,25.8086,108292.0
2017-10-18 11:10:00,35.94,35.94,35.91,35.91,93249.0,25.8086,25.8086,25.7871,25.7871,93249.0
2017-10-18 11:15:00,35.92,35.93,35.9,35.92,96498.0,25.7943,25.8015,25.7799,25.7943,96498.0
2017-10-18 11:20:00,35.92,35.93,35.88,35.89,105694.0,25.7943,25.8015,25.7656,25.7727,105694.0
2017-10-18 11:25:00,35.88,35.92,35.86,35.91,115384.0,25.7656,25.7943,25.7512,25.7871,115384.0
2017-10-18 11:30:00,35.91,35.92,35.87,35.9,124617.0,25.7871,25.7943,25.7584,25.7799,124617.0
2017-10-18 11:35:00,35.9,35.91,35.89,35.91,52274.0,25.7799,25.7871,25.7727,25.7871,52274.0
2017-10-18 11:40:00,35.91,35.91,35.89,35.91,57748.0,25.7871,25.7871,25.7727,25.7871,57748.0
2017-10-18 11:45:00,35.91,35.93,35.89,35.9,74954.0,25.7871,25.8015,25.7727,25.7799,74954.0
2017-10-18 11:50:00,35.9,35.91,35.89,35.9,67633.0,25.7799,25.7871,25.7727,25.7799,67633.0
2017-10-18 11:55:00,35.89,35.9,35.85,35.86,112893.0,25.7727,25.7799,25.744,25.7512,112893.0
2017-10-18 12:00:00,35.85,35.88,35.85,35.87,73897.0,25.744,25.7656,25.744,25.7584,73897.0
2017-10-18 12:05:00,35.88,35.89,35.87,35.89,64387.0,25.7656,25.7727,25.7584,25.7727,64387.0
2017-10-18 12:10:00,35.89,35.89,35.86,35.87,85018.0,25.7727,25.7727,25.7512,25.7584,85018.0
2017-10-18 12:15:00,35.87,35.87,35.85,35.86,63771.0,25.7584,25.7584,25.744,25.7512,63771.0
2017-10-18 12:20:00,35.86,35.91,35.85,35.91,146311.0,25.7512,25.7871,25.744,25.7871,146311.0
2017-10-18 12:25:00,35.91,35.91,35.88,35.9,68140.0,25.7871,25.7871,25.7656,25.7799,68140.0
2017-10-18 12:30:00,35.9,35.9,35.88,35.9,65836.0,25.7799,25.7799,25.7656,25.7799,65836.0
2017-10-18 12:35:00,35.9,35.93,35.89,35.93,97607.0,25.7799,25.8015,25.7727,25.8015,97607.0
2017-10-18 12:40:00,35.93,35.93,35.89,35.9,51497.0,25.8015,25.8015,25.7727,25.7799,51497.0
2017-10-18 12:45:00,35.89,35.91,35.89,35.9,52458.0,25.7727,25.7871,25.7727,25.7799,52458.0
2017-10-18 12:50:00,35.9,35.91,35.89,35.9,72182.0,25.7799,25.7871,25.7727,25.7799,72182.0
2017-10-18 12:55:00,35.91,35.91,35.88,35.9,89046.0,25.7871,25.7871,25.7656,25.7799,89046.0
2017-10-18 13:00:00,35.9,35.93,35.9,35.93,51330.0,25.7799,25.8015,25.7799,25.8015,51330.0
2017-10-18 13:05:00,35.93,35.94,35.92,35.94,60649.0,25.8015,25.8086,25.7943,25.8086,60649.0
2017-10-18 13:10:00,35.94,35.96,35.93,35.95,64361.0,25.8086,25.823,25.8015,25.8158,64361.0
2017-10-18 13:15:00,35.96,35.99,35.95,35.99,69962.0,25.823,25.8445,25.8158,25.8445,69962.0
2017-10-18 13:20:00,35.99,35.99,35.97,35.98,59566.0,25.8445,25.8445,25.8302,25.8374,59566.0
2017-10-18 13:25:00,35.98,36.01,35.97,35.99,128203.0,25.8374,25.8589,25.8302,25.8445,128203.0
2017-10-18 13:30:00,35.99,35.99,35.96,35.98,61065.0,25.8445,25.8445,25.823,25.8374,61065.0
2017-10-18 13:35:00,35.98,35.98,35.96,35.96,80521.0,25.8374,25.8374,25.823,25.823,80521.0
2017-10-18 13:40:00,35.96,35.97,35.94,35.95,62018.0,25.823,25.8302,25.8086,25.8158,62018.0
2017-10-18 13:45:00,35.96,35.96,35.94,35.95,78075.0,25.823,25.823,25.8086,25.8158,78075.0
2017-10-18 13:50:00,35.95,35.96,35.93,35.94,156990.0,25.8158,25.823,25.8015,25.8086,156990.0
2017-10-18 13:55:00,35.94,35.94,35.9,35.9,140633.0,25.8086,25.8086,25.7799,25.7799,140633.0
2017-10-18 14:00:00,35.91,35.91,35.89,35.89,182192.0,25.7871,25.7871,25.7727,25.7727,182192.0
2017-10-18 14:05:00,35.9,35.91,35.88,35.89,172288.0,25.7799,25.7871,25.7656,25.7727,172288.0
2017-10-18 14:10:00,35.89,35.9,35.86,35.88,212506.0,25.7727,25.7799,25.7512,25.7656,212506.0
2017-10-18 14:15:00,35.88,35.89,35.85,35.85,101260.0,25.7656,25.7727,25.744,25.744,101260.0
2017-10-18 14:20:00,35.86,35.86,35.8,35.81,253228.0,25.7512,25.7512,25.7081,25.7153,253228.0
2017-10-18 14:25:00,35.81,35.83,35.79,35.82,193106.0,25.7153,25.7296,25.7009,25.7225,193106.0
2017-10-18 14:30:00,35.83,35.86,35.82,35.85,94337.0,25.7296,25.7512,25.7225,25.744,94337.0
2017-10-18 14:35:00,35.84,35.85,35.82,35.83,108813.0,25.7368,25.744,25.7225,25.7296,108813.0
2017-10-18 14:40:00,35.84,35.85,35.81,35.82,142845.0,25.7368,25.744,25.7153,25.7225,142845.0
2017-10-18 14:45:00,35.82,35.82,35.79,35.81,201051.0,25.7225,25.7225,25.7009,25.7153,201051.0
2017-10-18 14:50:00,35.82,35.82,35.79,35.8,208040.0,25.7225,25.7225,25.7009,25.7081,208040.0
2017-10-18 14:55:00,35.8,35.81,35.79,35.8,95695.0,25.7081,25.7153,25.7009,25.7081,95695.0
2017-10-18 15:00:00,35.8,35.82,35.79,35.82,193547.0,25.7081,25.7225,25.7009,25.7225,193547.0
2017-10-18 15:05:00,35.82,35.83,35.81,35.81,104215.0,25.7225,25.7296,25.7153,25.7153,104215.0
2017-10-18 15:10:00,35.81,35.84,35.8,35.84,267972.0,25.7153,25.7368,25.7081,25.7368,267972.0
2017-10-18 15:15:00,35.84,35.84,35.8,35.8,243962.0,25.7368,25.7368,25.7081,25.7081,243962.0
2017-10-18 15:20:00,35.81,35.82,35.8,35.8,144268.0,25.7153,25.7225,25.7081,25.7081,144268.0
2017-10-18 15:25:00,35.81,35.82,35.79,35.81,221862.0,25.7153,25.7225,25.7009,25.7153,221862.0
2017-10-18 15:30:00,35.82,35.82,35.79,35.82,152090.0,25.7225,25.7225,25.7009,25.7225,152090.0
2017-10-18 15:35:00,35.82,35.83,35.81,35.81,199908.0,25.7225,25.7296,25.7153,25.7153,199908.0
2017-10-18 15:40:00,35.82,35.83,35.8,35.8,216037.0,25.7225,25.7296,25.7081,25.7081,216037.0
2017-10-18 15:45:00,35.8,35.81,35.79,35.8,313905.0,25.7081,25.7153,25.7009,25.7081,313905.0
2017-10-18 15:50:00,35.81,35.81,35.79,35.8,395981.0,25.7153,25.7153,25.7009,25.7081,395981.0
2017-10-18 15:55:00,35.8,35.85,35.8,35.83,702474.0,25.7081,25.744,25.7081,25.7296,702474.0
2017-10-19 09:30:00,35.89,35.97,35.88,35.89,486568.0,25.7727,25.8302,25.7656,25.7727,486568.0
2017-10-19 09:35:00,35.89,36.02,35.89,36.0,248556.0,25.7727,25.8661,25.7727,25.8517,248556.0
2017-10-19 09:40:00,35.99,36.04,35.89,36.03,177419.0,25.8445,25.8804,25.7727,25.8733,177419.0
2017-10-19 09:45:00,36.03,36.04,35.97,35.98,160603.0,25.8733,25.8804,25.8302,25.8374,160603.0
2017-10-19 09:50:00,35.98,35.99,35.92,35.93,104131.0,25.8374,25.8445,25.7943,25.8015,104131.0
2017-10-19 09:55:00,35.93,35.94,35.86,35.91,255723.0,25.8015,25.8086,25.7512,25.7871,255723.0
2017-10-19 10:00:00,35.92,35.93,35.87,35.89,122031.0,25.7943,25.8015,25.7584,25.7727,122031.0
2017-10-19 10:05:00,35.89,35.89,35.84,35.88,157929.0,25.7727,25.7727,25.7368,25.7656,157929.0
2017-10-19 10:10:00,35.88,35.97,35.87,35.97,96303.0,25.7656,25.8302,25.7584,25.8302,96303.0
2017-10-19 10:15:00,35.97,35.99,35.97,35.98,208838.0,25.8302,25.8445,25.8302,25.8374,208838.0
2017-10-19 10:20:00,35.98,36.06,35.98,36.02,176436.0,25.8374,25.8948,25.8374,25.8661,176436.0
2017-10-19 10:25:00,36.03,36.1,36.01,36.07,439672.0,25.8733,25.9235,25.8589,25.902,439672.0
2017-10-19 10:30:00,36.07,36.08,36.05,36.05,114338.0,25.902,25.9092,25.8876,25.8876,114338.0
2017-10-19 10:35:00,36.05,36.07,36.01,36.05,232545.0,25.8876,25.902,25.8589,25.8876,232545.0
2017-10-19 10:40:00,36.05,36.08,36.05,36.05,75618.0,25.8876,25.9092,25.8876,25.8876,75618.0
2017-10-19 10:45:00,36.05,36.13,36.05,36.13,113517.0,25.8876,25.9451,25.8876,25.9451,113517.0
2017-10-19 10:50:00,36.13,36.15,36.08,36.08,139257.0,25.9451,25.9594,25.9092,25.9092,139257.0
2017-10-19 10:55:00,36.08,36.11,36.06,36.1,100459.0,25.9092,25.9307,25.8948,25.9235,100459.0
2017-10-19 11:00:00,36.11,36.12,36.08,36.11,123069.0,25.9307,25.9379,25.9092,25.9307,123069.0
2017-10-19 11:05:00,36.11,36.13,36.1,36.12,116104.0,25.9307,25.9451,25.9235,25.9379,116104.0
2017-10-19 11:10:00,36.11,36.13,36.1,36.13,187320.0,25.9307,25.9451,25.9235,25.9451,187320.0
2017-10-19 11:15:00,36.13,36.14,36.12,36.13,134500.0,25.9451,25.9523,25.9379,25.9451,134500.0
2017-10-19 11:20:00,36.14,36.14,36.06,36.08,225179.0,25.9523,25.9523,25.8948,25.9092,225179.0
2017-10-19 11:25:00,36.08,36.11,36.07,36.1,110233.0,25.9092,25.9307,25.902,25.9235,110233.0
2017-10-19 11:30:00,36.1,36.12,36.09,36.12,68139.0,25.9235,25.9379,25.9164,25.9379,68139.0
2017-10-19 11:35:00,36.12,36.12,36.09,36.11,50139.0,25.9379,25.9379,25.9164,25.9307,50139.0
2017-10-19 11:40:00,36.11,36.11,36.08,36.08,66592.0,25.9307,25.9307,25.9092,25.9092,66592.0
2017-10-19 11:45:00,36.08,36.1,36.07,36.08,77336.0,25.9092,25.9235,25.902,25.9092,77336.0
2017-10-19 11:50:00,36.09,36.1,36.08,36.09,74373.0,25.9164,25.9235,25.9092,25.9164,74373.0
2017-10-19 11:55:00,36.09,36.1,36.06,36.06,82088.0,25.9164,25.9235,25.8948,25.8948,82088.0
2017-10-19 12:00:00,36.06,36.1,36.06,36.1,73293.0,25.8948,25.9235,25.8948,25.9235,73293.0
2017-10-19 12:05:00,36.09,36.1,36.06,36.08,90949.0,25.9164,25.9235,25.8948,25.9092,90949.0
2017-10-19 12:10:00,36.08,36.09,36.06,36.06,110612.0,25.9092,25.9164,25.8948,25.8948,110612.0
2017-10-19 12:15:00,36.07,36.1,36.05,36.09,114876.0,25.902,25.9235,25.8876,25.9164,114876.0
2017-10-19 12:20:00,36.09,36.1,36.08,36.09,60313.0,25.9164,25.9235,25.9092,25.9164,60313.0
2017-10-19 12:25:00,36.09,36.12,36.09,36.1,241075.0,25.9164,25.9379,25.9164,25.9235,241075.0
2017-10-19 12:30:00,36.1,36.12,36.1,36.12,66384.0,25.9235,25.9379,25.9235,25.9379,66384.0
2017-10-19 12:35:00,36.12,36.15,36.12,36.15,82898.0,25.9379,25.9594,25.9379,25.9594,82898.0
2017-10-19 12:40:00,36.15,36.17,36.13,36.16,132797.0,25.9594,25.9738,25.9451,25.9666,132797.0
2017-10-19 12:45:00,36.16,36.2,36.16,36.18,121985.0,25.9666,25.9953,25.9666,25.981,121985.0
2017-10-19 12:50:00,36.18,36.2,36.18,36.2,46144.0,25.981,25.9953,25.981,25.9953,46144.0
2017-10-19 12:55:00,36.19,36.21,36.18,36.21,83095.0,25.9882,26.0025,25.981,26.0025,83095.0
2017-10-19 13:00:00,36.2,36.23,36.2,36.22,101728.0,25.9953,26.0169,25.9953,26.0097,101728.0
2017-10-19 13:05:00,36.22,36.25,36.21,36.23,84356.0,26.0097,26.0313,26.0025,26.0169,84356.0
2017-10-19 13:10:00,36.23,36.25,36.22,36.23,133686.0,26.0169,26.0313,26.0097,26.0169,133686.0
2017-10-19 13:15:00,36.23,36.24,36.2,36.2,83373.0,26.0169,26.0241,25.9953,25.9953,83373.0
2017-10-19 13:20:00,36.2,36.23,36.2,36.21,85356.0,25.9953,26.0169,25.9953,26.0025,85356.0
2017-10-19 13:25:00,36.21,36.23,36.21,36.21,50003.0,26.0025,26.0169,26.0025,26.0025,50003.0
2017-10-19 13:30:00,36.22,36.25,36.21,36.24,104029.0,26.0097,26.0313,26.0025,26.0241,104029.0
2017-10-19 13:35:00,36.24,36.27,36.24,36.26,311217.0,26.0241,26.0456,26.0241,26.0384,311217.0
2017-10-19 13:40:00,36.27,36.33,36.26,36.33,219872.0,26.0456,26.0887,26.0384,26.0887,219872.0
2017-10-19 13:45:00,36.33,36.34,36.29,36.3,316892.0,26.0887,26.0959,26.06,26.0672,316892.0
2017-10-19 13:50:00,36.3,36.32,36.29,36.3,96507.0,26.0672,26.0815,26.06,26.0672,96507.0
2017-10-19 13:55:00,36.3,36.31,36.3,36.3,62067.0,26.0672,26.0743,26.0672,26.0672,62067.0
2017-10-19 14:00:00,36.3,36.32,36.3,36.3,76619.0,26.0672,26.0815,26.0672,26.0672,76619.0
2017-10-19 14:05:00,36.3,36.33,36.3,36.32,164811.0,26.0672,26.0887,26.0672,26.0815,164811.0
2017-10-19 14:10:00,36.33,36.33,36.28,36.31,251450.0,26.0887,26.0887,26.0528,26.0743,251450.0
2017-10-19 14:15:00,36.31,36.33,36.31,36.33,95203.0,26.0743,26.0887,26.0743,26.0887,95203.0
2017-10-19 14:20:00,36.33,36.33,36.31,36.31,126176.0,26.0887,26.0887,26.0743,26.0743,126176.0
2017-10-19 14:25:00,36.31,36.33,36.29,36.32,173420.0,26.0743,26.0887,26.06,26.0815,173420.0
2017-10-19 14:30:00,36.32,36.35,36.31,36.34,193809.0,26.0815,26.1031,26.0743,26.0959,193809.0
2017-10-19 14:35:00,36.34,36.36,36.34,36.35,222665.0,26.0959,26.1102,26.0959,26.1031,222665.0
2017-10-19 14:40:00,36.34,36.36,36.31,36.32,102530.0,26.0959,26.1102,26.0743,26.0815,102530.0
2017-10-19 14:45:00,36.32,36.33,36.31,36.32,105919.0,26.0815,26.0887,26.0743,26.0815,105919.0
2017-10-19 14:50:00,36.33,36.33,36.31,36.33,153251.0,26.0887,26.0887,26.0743,26.0887,153251.0
2017-10-19 14:55:00,36.33,36.33,36.3,36.31,94452.0,26.0887,26.0887,26.0672,26.0743,94452.0
2017-10-19 15:00:00,36.31,36.35,36.3,36.34,202073.0,26.0743,26.1031,26.0672,26.0959,202073.0
2017-10-19 15:05:00,36.34,36.38,36.34,36.37,715451.0,26.0959,26.1246,26.0959,26.1174,715451.0
2017-10-19 15:10:00,36.37,36.37,36.35,36.36,103531.0,26.1174,26.1174,26.1031,26.1102,103531.0
2017-10-19 15:15:00,36.36,36.37,36.36,36.37,184368.0,26.1102,26.1174,26.1102,26.1174,184368.0
2017-10-19 15:20:00,36.37,36.37,36.35,36.35,215023.0,26.1174,26.1174,26.1031,26.1031,215023.0
2017-10-19 15:25:00,36.35,36.36,36.33,36.34,215273.0,26.1031,26.1102,26.0887,26.0959,215273.0
2017-10-19 15:30:00,36.34,36.34,36.31,36.33,201525.0,26.0959,26.0959,26.0743,26.0887,201525.0
2017-10-19 15:35:00,36.33,36.36,36.31,36.31,358848.0,26.0887,26.1102,26.0743,26.0743,358848.0
2017-10-19 15:40:00,36.32,36.33,36.29,36.29,217708.0,26.0815,26.0887,26.06,26.06,217708.0
2017-10-19 15:45:00,36.3,36.31,36.29,36.3,452869.0,26.0672,26.0743,26.06,26.0672,452869.0
2017-10-19 15:50:00,36.3,36.3,36.25,36.25,504440.0,26.0672,26.0672,26.0313,26.0313,504440.0
2017-10-19 15:55:00,36.25,36.27,36.21,36.24,1648634.0,26.0313,26.0456,26.0025,26.0241,1648634.0
2017-10-20 09:30:00,36.3,36.3,36.13,36.19,1447312.0,26.0672,26.0672,25.9451,25.9882,1447312.0
2017-10-20 09:35:00,36.18,36.23,36.16,36.19,354575.0,25.981,26.0169,25.9666,25.9882,354575.0
2017-10-20 09:40:00,36.18,36.31,36.18,36.3,152195.0,25.981,26.0743,25.981,26.0672,152195.0
2017-10-20 09:45:00,36.3,36.31,36.23,36.27,123648.0,26.0672,26.0743,26.0169,26.0456,123648.0
2017-10-20 09:50:00,36.27,36.3,36.25,36.26,120051.0,26.0456,26.0672,26.0313,26.0384,120051.0
2017-10-20 09:55:00,36.26,36.27,36.18,36.23,194620.0,26.0384,26.0456,25.981,26.0169,194620.0
2017-10-20 10:00:00,36.23,36.27,36.19,36.19,124661.0,26.0169,26.0456,25.9882,25.9882,124661.0
2017-10-20 10:05:00,36.19,36.2,36.13,36.18,159679.0,25.9882,25.9953,25.9451,25.981,159679.0
2017-10-20 10:10:00,36.18,36.22,36.15,36.17,156021.0,25.981,26.0097,25.9594,25.9738,156021.0
2017-10-20 10:15:00,36.17,36.19,36.15,36.16,125514.0,25.9738,25.9882,25.9594,25.9666,125514.0
2017-10-20 10:20:00,36.16,36.23,36.16,36.18,145298.0,25.9666,26.0169,25.9666,25.981,145298.0
2017-10-20 10:25:00,36.18,36.18,36.16,36.16,124506.0,25.981,25.981,25.9666,25.9666,124506.0
2017-10-20 10:30:00,36.16,36.19,36.16,36.16,86936.0,25.9666,25.9882,25.9666,25.9666,86936.0
2017-10-20 10:35:00,36.16,36.19,36.14,36.18,100988.0,25.9666,25.9882,25.9523,25.981,100988.0
2017-10-20 10:40:00,36.17,36.18,36.15,36.16,95904.0,25.9738,25.981,25.9594,25.9666,95904.0
2017-10-20 10:45:00,36.16,36.2,36.16,36.18,95311.0,25.9666,25.9953,25.9666,25.981,95311.0
2017-10-20 10:50:00,36.17,36.21,36.16,36.2,119954.0,25.9738,26.0025,25.9666,25.9953,119954.0
2017-10-20 10:55:00,36.2,36.2,36.17,36.19,63216.0,25.9953,25.9953,25.9738,25.9882,63216.0
2017-10-20 11:00:00,36.19,36.24,36.18,36.24,112089.0,25.9882,26.0241,25.981,26.0241,112089.0
2017-10-20 11:05:00,36.24,36.24,36.2,36.24,162535.0,26.0241,26.0241,25.9953,26.0241,162535.0
2017-10-20 11:10:00,36.23,36.24,36.2,36.21,105270.0,26.0169,26.0241,25.9953,26.0025,105270.0
2017-10-20 11:15:00,36.22,36.23,36.18,36.19,137039.0,26.0097,26.0169,25.981,25.9882,137039.0
2017-10-20 11:20:00,36.19,36.2,36.15,36.16,295042.0,25.9882,25.9953,25.9594,25.9666,295042.0
2017-10-20 11:25:00,36.16,36.17,36.08,36.09,324431.0,25.9666,25.9738,25.9092,25.9164,324431.0
2017-10-20 11:30:00,36.09,36.11,36.08,36.09,160482.0,25.9164,25.9307,25.9092,25.9164,160482.0
2017-10-20 11:35:00,36.09,36.1,36.05,36.05,203278.0,25.9164,25.9235,25.8876,25.8876,203278.0
2017-10-20 11:40:00,36.05,36.06,36.03,36.04,95028.0,25.8876,25.8948,25.8733,25.8804,95028.0
2017-10-20 11:45:00,36.04,36.08,36.04,36.08,97566.0,25.8804,25.9092,25.8804,25.9092,97566.0
2017-10-20 11:50:00,36.07,36.12,36.06,36.1,173600.0,25.902,25.9379,25.8948,25.9235,173600.0
2017-10-20 11:55:00,36.11,36.12,36.1,36.12,45430.0,25.9307,25.9379,25.9235,25.9379,45430.0
2017-10-20 12:00:00,36.12,36.13,36.09,36.09,111666.0,25.9379,25.9451,25.9164,25.9164,111666.0
2017-10-20 12:05:00,36.09,36.12,36.09,36.11,86020.0,25.9164,25.9379,25.9164,25.9307,86020.0
2017-10-20 12:10:00,36.11,36.13,36.11,36.12,99922.0,25.9307,25.9451,25.9307,25.9379,99922.0
2017-10-20 12:15:00,36.12,36.14,36.11,36.13,80600.0,25.9379,25.9523,25.9307,25.9451,80600.0
2017-10-20 12:20:00,36.14,36.17,36.13,36.16,77862.0,25.9523,25.9738,25.9451,25.9666,77862.0
2017-10-20 12:25:00,36.16,36.17,36.14,36.16,330182.0,25.9666,25.9738,25.9523,25.9666,330182.0
2017-10-20 12:30:00,36.16,36.17,36.13,36.13,79992.0,25.9666,25.9738,25.9451,25.9451,79992.0
2017-10-20 12:35:00,36.14,36.14,36.11,36.13,360926.0,25.9523,25.9523,25.9307,25.9451,360926.0
2017-10-20 12:40:00,36.13,36.13,36.11,36.12,60259.0,25.9451,25.9451,25.9307,25.9379,60259.0
2017-10-20 12:45:00,36.13,36.14,36.12,36.13,42669.0,25.9451,25.9523,25.9379,25.9451,42669.0
2017-10-20 12:50:00,36.13,36.15,36.12,36.14,79272.0,25.9451,25.9594,25.9379,25.9523,79272.0
2017-10-20 12:55:00,36.14,36.18,36.13,36.18,136034.0,25.9523,25.981,25.9451,25.981,136034.0
2017-10-20 13:00:00,36.18,36.23,36.17,36.22,137800.0,25.981,26.0169,25.9738,26.0097,137800.0
2017-10-20 13:05:00,36.22,36.23,36.2,36.23,96838.0,26.0097,26.0169,25.9953,26.0169,96838.0
2017-10-20 13:10:00,36.23,36.26,36.22,36.24,101096.0,26.0169,26.0384,26.0097,26.0241,101096.0
2017-10-20 13:15:00,36.25,36.26,36.24,36.25,142413.0,26.0313,26.0384,26.0241,26.0313,142413.0
2017-10-20 13:20:00,36.25,36.29,36.25,36.27,183518.0,26.0313,26.06,26.0313,26.0456,183518.0
2017-10-20 13:25:00,36.26,36.27,36.24,36.26,101976.0,26.0384,26.0456,26.0241,26.0384,101976.0
2017-10-20 13:30:00,36.25,36.3,36.24,36.3,98961.0,26.0313,26.0672,26.0241,26.0672,98961.0
2017-10-20 13:35:00,36.29,36.33,36.28,36.3,197866.0,26.06,26.0887,26.0528,26.0672,197866.0
2017-10-20 13:40:00,36.3,36.36,36.3,36.35,152864.0,26.0672,26.1102,26.0672,26.1031,152864.0
2017-10-20 13:45:00,36.36,36.38,36.35,36.38,107983.0,26.1102,26.1246,26.1031,26.1246,107983.0
2017-10-20 13:50:00,36.38,36.38,36.35,36.36,177380.0,26.1246,26.1246,26.1031,26.1102,177380.0
2017-10-20 13:55:00,36.36,36.38,36.35,36.36,156798.0,26.1102,26.1246,26.1031,26.1102,156798.0
2017-10-20 14:00:00,36.36,36.37,36.34,36.36,112188.0,26.1102,26.1174,26.0959,26.1102,112188.0
2017-10-20 14:05:00,36.36,36.38,36.35,36.37,77173.0,26.1102,26.1246,26.1031,26.1174,77173.0
2017-10-20 14:10:00,36.37,36.37,36.35,36.37,78227.0,26.1174,26.1174,26.1031,26.1174,78227.0
2017-10-20 14:15:00,36.37,36.37,36.34,36.35,111982.0,26.1174,26.1174,26.0959,26.1031,111982.0
2017-10-20 14:20:00,36.35,36.38,36.35,36.36,188926.0,26.1031,26.1246,26.1031,26.1102,188926.0
2017-10-20 14:25:00,36.36,36.36,36.32,36.34,198529.0,26.1102,26.1102,26.0815,26.0959,198529.0
2017-10-20 14:30:00,36.34,36.37,36.34,36.36,142754.0,26.0959,26.1174,26.0959,26.1102,142754.0
2017-10-20 14:35:00,36.35,36.36,36.34,36.35,103710.0,26.1031,26.1102,26.0959,26.1031,103710.0
2017-10-20 14:40:00,36.35,36.36,36.33,36.35,100672.0,26.1031,26.1102,26.0887,26.1031,100672.0
2017-10-20 14:45:00,36.34,36.35,36.3,36.3,106423.0,26.0959,26.1031,26.0672,26.0672,106423.0
2017-10-20 14:50:00,36.3,36.31,36.28,36.28,135465.0,26.0672,26.0743,26.0528,26.0528,135465.0
2017-10-20 14:55:00,36.28,36.29,36.25,36.25,140061.0,26.0528,26.06,26.0313,26.0313,140061.0
2017-10-20 15:00:00,36.25,36.26,36.23,36.23,216310.0,26.0313,26.0384,26.0169,26.0169,216310.0
2017-10-20 15:05:00,36.23,36.29,36.21,36.29,141438.0,26.0169,26.06,26.0025,26.06,141438.0
2017-10-20 15:10:00,36.29,36.36,36.28,36.34,207829.0,26.06,26.1102,26.0528,26.0959,207829.0
2017-10-20 15:15:00,36.34,36.36,36.31,36.32,139810.0,26.0959,26.1102,26.0743,26.0815,139810.0
2017-10-20 15:20:00,36.32,36.33,36.31,36.32,131396.0,26.0815,26.0887,26.0743,26.0815,131396.0
2017-10-20 15:25:00,36.32,36.32,36.29,36.32,87187.0,26.0815,26.0815,26.06,26.0815,87187.0
2017-10-20 15:30:00,36.32,36.38,36.31,36.36,307244.0,26.0815,26.1246,26.0743,26.1102,307244.0
2017-10-20 15:35:00,36.36,36.37,36.34,36.34,128740.0,26.1102,26.1174,26.0959,26.0959,128740.0
2017-10-20 15:40:00,36.34,36.38,36.33,36.37,184963.0,26.0959,26.1246,26.0887,26.1174,184963.0
2017-10-20 15:45:00,36.36,36.37,36.32,36.36,278954.0,26.1102,26.1174,26.0815,26.1102,278954.0
2017-10-20 15:50:00,36.36,36.39,36.35,36.37,409332.0,26.1102,26.1318,26.1031,26.1174,409332.0
2017-10-20 15:55:00,36.37,36.42,36.35,36.41,1016805.0,26.1174,26.1533,26.1031,26.1461,1016805.0
2017-10-23 09:30:00,36.3,36.54,36.3,36.47,758774.0,26.0672,26.2395,26.0672,26.1892,758774.0
2017-10-23 09:35:00,36.46,36.53,36.46,36.52,161835.0,26.1821,26.2323,26.1821,26.2251,161835.0
2017-10-23 09:40:00,36.51,36.54,36.49,36.54,123990.0,26.218,26.2395,26.2036,26.2395,123990.0
2017-10-23 09:45:00,36.54,36.54,36.51,36.53,587664.0,26.2395,26.2395,26.218,26.2323,587664.0
2017-10-23 09:50:00,36.54,36.56,36.51,36.54,178069.0,26.2395,26.2539,26.218,26.2395,178069.0
2017-10-23 09:55:00,36.54,36.6,36.51,36.6,231556.0,26.2395,26.2826,26.218,26.2826,231556.0
2017-10-23 10:00:00,36.59,36.6,36.55,36.58,123032.0,26.2754,26.2826,26.2467,26.2682,123032.0
2017-10-23 10:05:00,36.58,36.65,36.56,36.59,347271.0,26.2682,26.3185,26.2539,26.2754,347271.0
2017-10-23 10:10:00,36.59,36.64,36.57,36.6,194215.0,26.2754,26.3113,26.261,26.2826,194215.0
2017-10-23 10:15:00,36.6,36.66,36.6,36.66,125588.0,26.2826,26.3257,26.2826,26.3257,125588.0
2017-10-23 10:20:00,36.66,36.67,36.63,36.65,139970.0,26.3257,26.3329,26.3041,26.3185,139970.0
2017-10-23 10:25:00,36.65,36.67,36.63,36.65,237395.0,26.3185,26.3329,26.3041,26.3185,237395.0
2017-10-23 10:30:00,36.64,36.73,36.64,36.73,277840.0,26.3113,26.3759,26.3113,26.3759,277840.0
2017-10-23 10:35:00,36.72,36.74,36.71,36.73,101873.0,26.3688,26.3831,26.3616,26.3759,101873.0
2017-10-23 10:40:00,36.73,36.78,36.7,36.72,224955.0,26.3759,26.4118,26.3544,26.3688,224955.0
2017-10-23 10:45:00,36.72,36.74,36.7,36.7,90155.0,26.3688,26.3831,26.3544,26.3544,90155.0
2017-10-23 10:50:00,36.7,36.71,36.69,36.7,62192.0,26.3544,26.3616,26.3472,26.3544,62192.0
2017-10-23 10:55:00,36.7,36.7,36.65,36.67,124328.0,26.3544,26.3544,26.3185,26.3329,124328.0
2017-10-23 11:00:00,36.67,36.69,36.66,36.68,46586.0,26.3329,26.3472,26.3257,26.34,46586.0
2017-10-23 11:05:00,36.68,36.7,36.64,36.64,94429.0,26.34,26.3544,26.3113,26.3113,94429.0
2017-10-23 11:10:00,36.65,36.65,36.55,36.55,139287.0,26.3185,26.3185,26.2467,26.2467,139287.0
2017-10-23 11:15:00,36.55,36.55,36.51,36.53,104277.0,26.2467,26.2467,26.218,26.2323,104277.0
2017-10-23 11:20:00,36.53,36.56,36.53,36.55,97029.0,26.2323,26.2539,26.2323,26.2467,97029.0
2017-10-23 11:25:00,36.55,36.57,36.55,36.56,117237.0,26.2467,26.261,26.2467,26.2539,117237.0
2017-10-23 11:30:00,36.56,36.57,36.52,36.52,227706.0,26.2539,26.261,26.2251,26.2251,227706.0
2017-10-23 11:35:00,36.52,36.53,36.5,36.51,97473.0,26.2251,26.2323,26.2108,26.218,97473.0
2017-10-23 11:40:00,36.5,36.52,36.5,36.51,82739.0,26.2108,26.2251,26.2108,26.218,82739.0
2017-10-23 11:45:00,36.52,36.52,36.51,36.52,62298.0,26.2251,26.2251,26.218,26.2251,62298.0
2017-10-23 11:50:00,36.52,36.53,36.5,36.52,85253.0,26.2251,26.2323,26.2108,26.2251,85253.0
2017-10-23 11:55:00,36.51,36.52,36.5,36.51,55628.0,26.218,26.2251,26.2108,26.218,55628.0
2017-10-23 12:00:00,36.52,36.54,36.5,36.51,49681.0,26.2251,26.2395,26.2108,26.218,49681.0
2017-10-23 12:05:00,36.51,36.52,36.5,36.52,63825.0,26.218,26.2251,26.2108,26.2251,63825.0
2017-10-23 12:10:00,36.51,36.52,36.5,36.52,40165.0,26.218,26.2251,26.2108,26.2251,40165.0
2017-10-23 12:15:00,36.51,36.54,36.51,36.53,32700.0,26.218,26.2395,26.218,26.2323,32700.0
2017-10-23 12:20:00,36.54,36.56,36.52,36.53,86092.0,26.2395,26.2539,26.2251,26.2323,86092.0
2017-10-23 12:25:00,36.53,36.57,36.53,36.54,91643.0,26.2323,26.261,26.2323,26.2395,91643.0
2017-10-23 12:30:00,36.54,36.54,36.53,36.54,43247.0,26.2395,26.2395,26.2323,26.2395,43247.0
2017-10-23 12:35:00,36.54,36.54,36.52,36.52,72311.0,26.2395,26.2395,26.2251,26.2251,72311.0
2017-10-23 12:40:00,36.53,36.55,36.52,36.55,173483.0,26.2323,26.2467,26.2251,26.2467,173483.0
2017-10-23 12:45:00,36.54,36.54,36.52,36.53,51985.0,26.2395,26.2395,26.2251,26.2323,51985.0
2017-10-23 12:50:00,36.54,36.54,36.52,36.52,78614.0,26.2395,26.2395,26.2251,26.2251,78614.0
2017-10-23 12:55:00,36.52,36.53,36.51,36.52,34494.0,26.2251,26.2323,26.218,26.2251,34494.0
2017-10-23 13:00:00,36.52,36.53,36.51,36.52,36461.0,26.2251,26.2323,26.218,26.2251,36461.0
2017-10-23 13:05:00,36.53,36.53,36.51,36.52,78787.0,26.2323,26.2323,26.218,26.2251,78787.0
2017-10-23 13:10:00,36.52,36.52,36.5,36.5,37363.0,26.2251,26.2251,26.2108,26.2108,37363.0
2017-10-23 13:15:00,36.51,36.51,36.5,36.51,43187.0,26.218,26.218,26.2108,26.218,43187.0
2017-10-23 13:20:00,36.51,36.53,36.5,36.52,51926.0,26.218,26.2323,26.2108,26.2251,51926.0
2017-10-23 13:25:00,36.52,36.54,36.51,36.52,75414.0,26.2251,26.2395,26.218,26.2251,75414.0
2017-10-23 13:30:00,36.52,36.55,36.51,36.52,129069.0,26.2251,26.2467,26.218,26.2251,129069.0
2017-10-23 13:35:00,36.53,36.54,36.51,36.54,58906.0,26.2323,26.2395,26.218,26.2395,58906.0
2017-10-23 13:40:00,36.53,36.58,36.53,36.58,59427.0,26.2323,26.2682,26.2323,26.2682,59427.0
2017-10-23 13:45:00,36.57,36.6,36.56,36.58,90956.0,26.261,26.2826,26.2539,26.2682,90956.0
2017-10-23 13:50:00,36.57,36.6,36.57,36.58,64420.0,26.261,26.2826,26.261,26.2682,64420.0
2017-10-23 13:55:00,36.59,36.6,36.56,36.58,198286.0,26.2754,26.2826,26.2539,26.2682,198286.0
2017-10-23 14:00:00,36.58,36.58,36.56,36.56,69261.0,26.2682,26.2682,26.2539,26.2539,69261.0
2017-10-23 14:05:00,36.57,36.6,36.56,36.58,168356.0,26.261,26.2826,26.2539,26.2682,168356.0
2017-10-23 14:10:00,36.58,36.59,36.54,36.55,161240.0,26.2682,26.2754,26.2395,26.2467,161240.0
2017-10-23 14:15:00,36.55,36.55,36.52,36.52,135845.0,26.2467,26.2467,26.2251,26.2251,135845.0
2017-10-23 14:20:00,36.52,36.54,36.5,36.54,155283.0,26.2251,26.2395,26.2108,26.2395,155283.0
2017-10-23 14:25:00,36.54,36.57,36.53,36.57,148663.0,26.2395,26.261,26.2323,26.261,148663.0
2017-10-23 14:30:00,36.57,36.57,36.56,36.56,35432.0,26.261,26.261,26.2539,26.2539,35432.0
2017-10-23 14:35:00,36.56,36.57,36.55,36.55,50267.0,26.2539,26.261,26.2467,26.2467,50267.0
2017-10-23 14:40:00,36.55,36.56,36.53,36.54,82205.0,26.2467,26.2539,26.2323,26.2395,82205.0
2017-10-23 14:45:00,36.54,36.56,36.51,36.52,148843.0,26.2395,26.2539,26.218,26.2251,148843.0
2017-10-23 14:50:00,36.52,36.55,36.51,36.54,64640.0,26.2251,26.2467,26.218,26.2395,64640.0
2017-10-23 14:55:00,36.54,36.55,36.52,36.54,140502.0,26.2395,26.2467,26.2251,26.2395,140502.0
2017-10-23 15:00:00,36.54,36.54,36.5,36.51,183697.0,26.2395,26.2395,26.2108,26.218,183697.0
2017-10-23 15:05:00,36.51,36.52,36.5,36.51,122142.0,26.218,26.2251,26.2108,26.218,122142.0
2017-10-23 15:10:00,36.51,36.51,36.48,36.48,105425.0,26.218,26.218,26.1964,26.1964,105425.0
2017-10-23 15:15:00,36.48,36.51,36.46,36.47,108744.0,26.1964,26.218,26.1821,26.1892,108744.0
2017-10-23 15:20:00,36.47,36.48,36.45,36.46,91234.0,26.1892,26.1964,26.1749,26.1821,91234.0
2017-10-23 15:25:00,36.46,36.48,36.45,36.47,81086.0,26.1821,26.1964,26.1749,26.1892,81086.0
2017-10-23 15:30:00,36.47,36.48,36.43,36.43,219425.0,26.1892,26.1964,26.1605,26.1605,219425.0
2017-10-23 15:35:00,36.44,36.45,36.43,36.45,239773.0,26.1677,26.1749,26.1605,26.1749,239773.0
2017-10-23 15:40:00,36.45,36.46,36.43,36.45,220296.0,26.1749,26.1821,26.1605,26.1749,220296.0
2017-10-23 15:45:00,36.45,36.47,36.43,36.45,228124.0,26.1749,26.1892,26.1605,26.1749,228124.0
2017-10-23 15:50:00,36.45,36.45,36.4,36.4,559558.0,26.1749,26.1749,26.139,26.139,559558.0
2017-10-23 15:55:00,36.41,36.43,36.39,36.41,1158405.0,26.1461,26.1605,26.1318,26.1461,1158405.0
2017-10-24 09:30:00,36.45,36.53,36.29,36.29,700917.0,26.1749,26.2323,26.06,26.06,700917.0
2017-10-24 09:35:00,36.3,36.35,36.24,36.27,127246.0,26.0672,26.1031,26.0241,26.0456,127246.0
2017-10-24 09:40:00,36.27,36.27,36.09,36.13,138753.0,26.0456,26.0456,25.9164,25.9451,138753.0
2017-10-24 09:45:00,36.13,36.14,36.04,36.05,192608.0,25.9451,25.9523,25.8804,25.8876,192608.0
2017-10-24 09:50:00,36.04,36.05,35.99,36.05,210158.0,25.8804,25.8876,25.8445,25.8876,210158.0
2017-10-24 09:55:00,36.05,36.07,36.01,36.02,152650.0,25.8876,25.902,25.8589,25.8661,152650.0
2017-10-24 10:00:00,36.01,36.08,35.99,36.08,164030.0,25.8589,25.9092,25.8445,25.9092,164030.0
2017-10-24 10:05:00,36.08,36.12,36.08,36.11,140034.0,25.9092,25.9379,25.9092,25.9307,140034.0
2017-10-24 10:10:00,36.11,36.18,36.1,36.12,137812.0,25.9307,25.981,25.9235,25.9379,137812.0
2017-10-24 10:15:00,36.12,36.12,36.03,36.08,99730.0,25.9379,25.9379,25.8733,25.9092,99730.0
2017-10-24 10:20:00,36.07,36.14,36.06,36.12,126139.0,25.902,25.9523,25.8948,25.9379,126139.0
2017-10-24 10:25:00,36.12,36.14,36.1,36.13,149219.0,25.9379,25.9523,25.9235,25.9451,149219.0
2017-10-24 10:30:00,36.14,36.24,36.12,36.21,200464.0,25.9523,26.0241,25.9379,26.0025,200464.0
2017-10-24 10:35:00,36.21,36.22,36.18,36.21,108789.0,26.0025,26.0097,25.981,26.0025,108789.0
2017-10-24 10:40:00,36.2,36.22,36.16,36.18,136909.0,25.9953,26.0097,25.9666,25.981,136909.0
2017-10-24 10:45:00,36.18,36.19,36.15,36.15,77151.0,25.981,25.9882,25.9594,25.9594,77151.0
2017-10-24 10:50:00,36.16,36.23,36.15,36.23,140978.0,25.9666,26.0169,25.9594,26.0169,140978.0
2017-10-24 10:55:00,36.22,36.24,36.22,36.24,92012.0,26.0097,26.0241,26.0097,26.0241,92012.0
2017-10-24 11:00:00,36.23,36.3,36.23,36.26,184152.0,26.0169,26.0672,26.0169,26.0384,184152.0
2017-10-24 11:05:00,36.26,36.31,36.26,36.3,133495.0,26.0384,26.0743,26.0384,26.0672,133495.0
2017-10-24 11:10:00,36.3,36.32,36.29,36.31,140668.0,26.0672,26.0815,26.06,26.0743,140668.0
2017-10-24 11:15:00,36.31,36.37,36.3,36.37,236644.0,26.0743,26.1174,26.0672,26.1174,236644.0
2017-10-24 11:20:00,36.37,36.38,36.34,36.37,175937.0,26.1174,26.1246,26.0959,26.1174,175937.0
2017-10-24 11:25:00,36.37,36.37,36.32,36.34,156411.0,26.1174,26.1174,26.0815,26.0959,156411.0
2017-10-24 11:30:00,36.34,36.34,36.29,36.31,90659.0,26.0959,26.0959,26.06,26.0743,90659.0
2017-10-24 11:35:00,36.31,36.33,36.3,36.33,72448.0,26.0743,26.0887,26.0672,26.0887,72448.0
2017-10-24 11:40:00,36.33,36.35,36.3,36.33,145420.0,26.0887,26.1031,26.0672,26.0887,145420.0
2017-10-24 11:45:00,36.33,36.34,36.3,36.33,86982.0,26.0887,26.0959,26.0672,26.0887,86982.0
2017-10-24 11:50:00,36.32,36.37,36.31,36.36,119681.0,26.0815,26.1174,26.0743,26.1102,119681.0
2017-10-24 11:55:00,36.37,36.37,36.31,36.36,174288.0,26.1174,26.1174,26.0743,26.1102,174288.0
2017-10-24 12:00:00,36.35,36.41,36.35,36.41,77818.0,26.1031,26.1461,26.1031,26.1461,77818.0
2017-10-24 12:05:00,36.41,36.41,36.36,36.36,202237.0,26.1461,26.1461,26.1102,26.1102,202237.0
2017-10-24 12:10:00,36.36,36.39,36.33,36.33,102038.0,26.1102,26.1318,26.0887,26.0887,102038.0
2017-10-24 12:15:00,36.33,36.39,36.33,36.38,94070.0,26.0887,26.1318,26.0887,26.1246,94070.0
2017-10-24 12:20:00,36.38,36.39,36.36,36.39,74331.0,26.1246,26.1318,26.1102,26.1318,74331.0
2017-10-24 12:25:00,36.39,36.4,36.35,36.36,92267.0,26.1318,26.139,26.1031,26.1102,92267.0
2017-10-24 12:30:00,36.36,36.37,36.35,36.35,82954.0,26.1102,26.1174,26.1031,26.1031,82954.0
2017-10-24 12:35:00,36.35,36.39,36.35,36.38,320237.0,26.1031,26.1318,26.1031,26.1246,320237.0
2017-10-24 12:40:00,36.39,36.41,36.38,36.41,63269.0,26.1318,26.1461,26.1246,26.1461,63269.0
2017-10-24 12:45:00,36.41,36.42,36.37,36.4,104287.0,26.1461,26.1533,26.1174,26.139,104287.0
2017-10-24 12:50:00,36.41,36.41,36.38,36.41,57800.0,26.1461,26.1461,26.1246,26.1461,57800.0
2017-10-24 12:55:00,36.4,36.41,36.38,36.4,41939.0,26.139,26.1461,26.1246,26.139,41939.0
2017-10-24 13:00:00,36.4,36.4,36.37,36.38,152611.0,26.139,26.139,26.1174,26.1246,152611.0
2017-10-24 13:05:00,36.38,36.39,36.37,36.38,63653.0,26.1246,26.1318,26.1174,26.1246,63653.0
2017-10-24 13:10:00,36.38,36.38,36.34,36.37,65207.0,26.1246,26.1246,26.0959,26.1174,65207.0
2017-10-24 13:15:00,36.37,36.39,36.35,36.37,93430.0,26.1174,26.1318,26.1031,26.1174,93430.0
2017-10-24 13:20:00,36.37,36.38,36.36,36.36,57920.0,26.1174,26.1246,26.1102,26.1102,57920.0
2017-10-24 13:25:00,36.36,36.37,36.36,36.36,36952.0,26.1102,26.1174,26.1102,26.1102,36952.0
2017-10-24 13:30:00,36.37,36.4,36.36,36.39,117147.0,26.1174,26.139,26.1102,26.1318,117147.0
2017-10-24 13:35:00,36.39,36.4,36.38,36.39,48462.0,26.1318,26.139,26.1246,26.1318,48462.0
2017-10-24 13:40:00,36.39,36.39,36.36,36.37,102024.0,26.1318,26.1318,26.1102,26.1174,102024.0
2017-10-24 13:45:00,36.37,36.37,36.34,36.36,70470.0,26.1174,26.1174,26.0959,26.1102,70470.0
2017-10-24 13:50:00,36.36,36.36,36.32,36.33,92947.0,26.1102,26.1102,26.0815,26.0887,92947.0
2017-10-24 13:55:00,36.32,36.37,36.32,36.37,99129.0,26.0815,26.1174,26.0815,26.1174,99129.0
2017-10-24 14:00:00,36.37,36.38,36.35,36.36,115727.0,26.1174,26.1246,26.1031,26.1102,115727.0
2017-10-24 14:05:00,36.35,36.36,36.35,36.35,51194.0,26.1031,26.1102,26.1031,26.1031,51194.0
2017-10-24 14:10:00,36.36,36.38,36.33,36.34,180545.0,26.1102,26.1246,26.0887,26.0959,180545.0
2017-10-24 14:15:00,36.34,36.35,36.32,36.34,85977.0,26.0959,26.1031,26.0815,26.0959,85977.0
2017-10-24 14:20:00,36.34,36.38,36.34,36.36,92622.0,26.0959,26.1246,26.0959,26.1102,92622.0
2017-10-24 14:25:00,36.36,36.38,36.36,36.37,66458.0,26.1102,26.1246,26.1102,26.1174,66458.0
2017-10-24 14:30:00,36.38,36.39,36.37,36.39,102953.0,26.1246,26.1318,26.1174,26.1318,102953.0
2017-10-24 14:35:00,36.39,36.4,36.37,36.38,114699.0,26.1318,26.139,26.1174,26.1246,114699.0
2017-10-24 14:40:00,36.39,36.39,36.37,36.39,121205.0,26.1318,26.1318,26.1174,26.1318,121205.0
2017-10-24 14:45:00,36.39,36.4,36.38,36.39,229389.0,26.1318,26.139,26.1246,26.1318,229389.0
2017-10-24 14:50:00,36.39,36.41,36.38,36.41,231506.0,26.1318,26.1461,26.1246,26.1461,231506.0
2017-10-24 14:55:00,36.41,36.42,36.37,36.38,114541.0,26.1461,26.1533,26.1174,26.1246,114541.0
2017-10-24 15:00:00,36.39,36.39,36.36,36.37,69692.0,26.1318,26.1318,26.1102,26.1174,69692.0
2017-10-24 15:05:00,36.37,36.37,36.3,36.32,214921.0,26.1174,26.1174,26.0672,26.0815,214921.0
2017-10-24 15:10:00,36.32,36.33,36.3,36.32,111120.0,26.0815,26.0887,26.0672,26.0815,111120.0
2017-10-24 15:15:00,36.32,36.33,36.27,36.28,109101.0,26.0815,26.0887,26.0456,26.0528,109101.0
2017-10-24 15:20:00,36.27,36.3,36.27,36.3,112110.0,26.0456,26.0672,26.0456,26.0672,112110.0
2017-10-24 15:25:00,36.3,36.31,36.28,36.29,149877.0,26.0672,26.0743,26.0528,26.06,149877.0
2017-10-24 15:30:00,36.28,36.32,36.28,36.3,173063.0,26.0528,26.0815,26.0528,26.0672,173063.0
2017-10-24 15:35:00,36.3,36.32,36.28,36.3,159649.0,26.0672,26.0815,26.0528,26.0672,159649.0
2017-10-24 15:40:00,36.3,36.31,36.28,36.28,168364.0,26.0672,26.0743,26.0528,26.0528,168364.0
2017-10-24 15:45:00,36.27,36.28,36.25,36.26,246493.0,26.0456,26.0528,26.0313,26.0384,246493.0
2017-10-24 15:50:00,36.26,36.27,36.23,36.23,368399.0,26.0384,26.0456,26.0169,26.0169,368399.0
2017-10-24 15:55:00,36.23,36.28,36.23,36.27,797268.0,26.0169,26.0528,26.0169,26.0456,797268.0
2017-10-25 09:30:00,36.2,36.27,36.16,36.23,302221.0,25.9953,26.0456,25.9666,26.0169,302221.0
2017-10-25 09:35:00,36.23,36.23,36.15,36.17,123542.0,26.0169,26.0169,25.9594,25.9738,123542.0
2017-10-25 09:40:00,36.18,36.21,36.14,36.19,73005.0,25.981,26.0025,25.9523,25.9882,73005.0
2017-10-25 09:45:00,36.19,36.25,36.17,36.2,114200.0,25.9882,26.0313,25.9738,25.9953,114200.0
2017-10-25 09:50:00,36.2,36.26,36.19,36.23,230894.0,25.9953,26.0384,25.9882,26.0169,230894.0
2017-10-25 09:55:00,36.23,36.26,36.2,36.2,82043.0,26.0169,26.0384,25.9953,25.9953,82043.0
2017-10-25 10:00:00,36.2,36.23,36.18,36.2,92671.0,25.9953,26.0169,25.981,25.9953,92671.0
2017-10-25 10:05:00,36.2,36.29,36.19,36.27,84755.0,25.9953,26.06,25.9882,26.0456,84755.0
2017-10-25 10:10:00,36.26,36.27,36.18,36.19,192870.0,26.0384,26.0456,25.981,25.9882,192870.0
2017-10-25 10:15:00,36.19,36.21,36.11,36.14,252787.0,25.9882,26.0025,25.9307,25.9523,252787.0
2017-10-25 10:20:00,36.14,36.14,36.12,36.13,180604.0,25.9523,25.9523,25.9379,25.9451,180604.0
2017-10-25 10:25:00,36.13,36.13,36.01,36.04,233685.0,25.9451,25.9451,25.8589,25.8804,233685.0
2017-10-25 10:30:00,36.05,36.09,35.98,36.0,240245.0,25.8876,25.9164,25.8374,25.8517,240245.0
2017-10-25 10:35:00,36.0,36.08,35.99,36.04,332319.0,25.8517,25.9092,25.8445,25.8804,332319.0
2017-10-25 10:40:00,36.05,36.07,36.01,36.04,124308.0,25.8876,25.902,25.8589,25.8804,124308.0
2017-10-25 10:45:00,36.03,36.11,36.03,36.11,178832.0,25.8733,25.9307,25.8733,25.9307,178832.0
2017-10-25 10:50:00,36.11,36.12,36.07,36.09,208679.0,25.9307,25.9379,25.902,25.9164,208679.0
2017-10-25 10:55:00,36.09,36.1,36.02,36.02,174078.0,25.9164,25.9235,25.8661,25.8661,174078.0
2017-10-25 11:00:00,36.02,36.03,35.98,36.0,352854.0,25.8661,25.8733,25.8374,25.8517,352854.0
2017-10-25 11:05:00,36.0,36.04,35.98,36.04,426174.0,25.8517,25.8804,25.8374,25.8804,426174.0
2017-10-25 11:10:00,36.03,36.04,35.99,36.02,317752.0,25.8733,25.8804,25.8445,25.8661,317752.0
2017-10-25 11:15:00,36.02,36.07,36.02,36.04,191181.0,25.8661,25.902,25.8661,25.8804,191181.0
2017-10-25 11:20:00,36.04,36.05,36.02,36.04,244501.0,25.8804,25.8876,25.8661,25.8804,244501.0
2017-10-25 11:25:00,36.04,36.08,36.0,36.07,311740.0,25.8804,25.9092,25.8517,25.902,311740.0
2017-10-25 11:30:00,36.07,36.08,36.05,36.07,192802.0,25.902,25.9092,25.8876,25.902,192802.0
2017-10-25 11:35:00,36.07,36.09,36.06,36.08,103390.0,25.902,25.9164,25.8948,25.9092,103390.0
2017-10-25 11:40:00,36.09,36.09,36.06,36.08,159806.0,25.9164,25.9164,25.8948,25.9092,159806.0
2017-10-25 11:45:00,36.09,36.14,36.08,36.13,196089.0,25.9164,25.9523,25.9092,25.9451,196089.0
2017-10-25 11:50:00,36.13,36.14,36.08,36.09,489786.0,25.9451,25.9523,25.9092,25.9164,489786.0
2017-10-25 11:55:00,36.1,36.1,36.01,36.01,257263.0,25.9235,25.9235,25.8589,25.8589,257263.0
2017-10-25 12:00:00,36.01,36.02,35.97,35.98,103735.0,25.8589,25.8661,25.8302,25.8374,103735.0
2017-10-25 12:05:00,35.98,36.0,35.96,35.98,85889.0,25.8374,25.8517,25.823,25.8374,85889.0
2017-10-25 12:10:00,35.98,36.0,35.95,36.0,164406.0,25.8374,25.8517,25.8158,25.8517,164406.0
2017-10-25 12:15:00,36.0,36.0,35.96,35.99,80874.0,25.8517,25.8517,25.823,25.8445,80874.0
2017-10-25 12:20:00,35.99,36.0,35.94,35.94,159152.0,25.8445,25.8517,25.8086,25.8086,159152.0
2017-10-25 12:25:00,35.95,35.96,35.92,35.94,213967.0,25.8158,25.823,25.7943,25.8086,213967.0
2017-10-25 12:30:00,35.94,35.96,35.93,35.94,113032.0,25.8086,25.823,25.8015,25.8086,113032.0
2017-10-25 12:35:00,35.94,35.96,35.92,35.93,79859.0,25.8086,25.823,25.7943,25.8015,79859.0
2017-10-25 12:40:00,35.93,36.01,35.93,36.01,82225.0,25.8015,25.8589,25.8015,25.8589,82225.0
2017-10-25 12:45:00,36.01,36.05,36.0,36.01,66656.0,25.8589,25.8876,25.8517,25.8589,66656.0
2017-10-25 12:50:00,36.02,36.09,36.01,36.08,118248.0,25.8661,25.9164,25.8589,25.9092,118248.0
2017-10-25 12:55:00,36.07,36.1,36.06,36.09,58776.0,25.902,25.9235,25.8948,25.9164,58776.0
2017-10-25 13:00:00,36.09,36.1,36.04,36.06,61094.0,25.9164,25.9235,25.8804,25.8948,61094.0
2017-10-25 13:05:00,36.06,36.09,36.05,36.09,62765.0,25.8948,25.9164,25.8876,25.9164,62765.0
2017-10-25 13:10:00,36.09,36.11,36.06,36.09,128516.0,25.9164,25.9307,25.8948,25.9164,128516.0
2017-10-25 13:15:00,36.08,36.09,36.05,36.08,43067.0,25.9092,25.9164,25.8876,25.9092,43067.0
2017-10-25 13:20:00,36.08,36.09,36.05,36.08,77704.0,25.9092,25.9164,25.8876,25.9092,77704.0
2017-10-25 13:25:00,36.09,36.1,36.06,36.07,40294.0,25.9164,25.9235,25.8948,25.902,40294.0
2017-10-25 13:30:00,36.07,36.09,36.06,36.08,28350.0,25.902,25.9164,25.8948,25.9092,28350.0
2017-10-25 13:35:00,36.08,36.1,36.07,36.08,53612.0,25.9092,25.9235,25.902,25.9092,53612.0
2017-10-25 13:40:00,36.08,36.09,36.06,36.06,95315.0,25.9092,25.9164,25.8948,25.8948,95315.0
2017-10-25 13:45:00,36.07,36.09,36.06,36.08,108011.0,25.902,25.9164,25.8948,25.9092,108011.0
2017-10-25 13:50:00,36.08,36.1,36.08,36.08,98893.0,25.9092,25.9235,25.9092,25.9092,98893.0
2017-10-25 13:55:00,36.09,36.1,36.08,36.08,94131.0,25.9164,25.9235,25.9092,25.9092,94131.0
2017-10-25 14:00:00,36.08,36.11,36.08,36.1,131037.0,25.9092,25.9307,25.9092,25.9235,131037.0
2017-10-25 14:05:00,36.1,36.14,36.1,36.1,111437.0,25.9235,25.9523,25.9235,25.9235,111437.0
2017-10-25 14:10:00,36.11,36.16,36.1,36.16,181510.0,25.9307,25.9666,25.9235,25.9666,181510.0
2017-10-25 14:15:00,36.15,36.16,36.14,36.14,109337.0,25.9594,25.9666,25.9523,25.9523,109337.0
2017-10-25 14:20:00,36.15,36.18,36.14,36.17,181338.0,25.9594,25.981,25.9523,25.9738,181338.0
2017-10-25 14:25:00,36.17,36.18,36.16,36.16,139223.0,25.9738,25.981,25.9666,25.9666,139223.0
2017-10-25 14:30:00,36.16,36.35,36.16,36.25,696878.0,25.9666,26.1031,25.9666,26.0313,696878.0
2017-10-25 14:35:00,36.25,36.28,36.21,36.26,405968.0,26.0313,26.0528,26.0025,26.0384,405968.0
2017-10-25 14:40:00,36.26,36.3,36.22,36.22,279993.0,26.0384,26.0672,26.0097,26.0097,279993.0
2017-10-25 14:45:00,36.22,36.25,36.2,36.22,192906.0,26.0097,26.0313,25.9953,26.0097,192906.0
2017-10-25 14:50:00,36.22,36.22,36.18,36.18,123203.0,26.0097,26.0097,25.981,25.981,123203.0
2017-10-25 14:55:00,36.19,36.2,36.14,36.14,111950.0,25.9882,25.9953,25.9523,25.9523,111950.0
2017-10-25 15:00:00,36.14,36.18,36.13,36.15,152833.0,25.9523,25.981,25.9451,25.9594,152833.0
2017-10-25 15:05:00,36.14,36.19,36.14,36.16,169598.0,25.9523,25.9882,25.9523,25.9666,169598.0
2017-10-25 15:10:00,36.16,36.2,36.16,36.19,130231.0,25.9666,25.9953,25.9666,25.9882,130231.0
2017-10-25 15:15:00,36.18,36.18,36.16,36.18,86879.0,25.981,25.981,25.9666,25.981,86879.0
2017-10-25 15:20:00,36.17,36.19,36.17,36.18,195534.0,25.9738,25.9882,25.9738,25.981,195534.0
2017-10-25 15:25:00,36.18,36.2,36.17,36.18,300269.0,25.981,25.9953,25.9738,25.981,300269.0
2017-10-25 15:30:00,36.17,36.2,36.16,36.19,130133.0,25.9738,25.9953,25.9666,25.9882,130133.0
2017-10-25 15:35:00,36.2,36.21,36.17,36.18,184401.0,25.9953,26.0025,25.9738,25.981,184401.0
2017-10-25 15:40:00,36.17,36.18,36.14,36.16,149646.0,25.9738,25.981,25.9523,25.9666,149646.0
2017-10-25 15:45:00,36.16,36.16,36.11,36.11,132792.0,25.9666,25.9666,25.9307,25.9307,132792.0
2017-10-25 15:50:00,36.11,36.18,36.1,36.16,290095.0,25.9307,25.981,25.9235,25.9666,290095.0
2017-10-25 15:55:00,36.17,36.19,36.15,36.16,492277.0,25.9738,25.9882,25.9594,25.9666,492277.0
2017-10-26 09:30:00,36.09,36.19,36.0,36.17,534112.0,25.9164,25.9882,25.8517,25.9738,534112.0
2017-10-26 09:35:00,36.17,36.22,36.12,36.2,152223.0,25.9738,26.0097,25.9379,25.9953,152223.0
2017-10-26 09:40:00,36.2,36.21,36.08,36.12,97537.0,25.9953,26.0025,25.9092,25.9379,97537.0
2017-10-26 09:45:00,36.12,36.18,36.11,36.15,126229.0,25.9379,25.981,25.9307,25.9594,126229.0
2017-10-26 09:50:00,36.15,36.16,36.05,36.12,397668.0,25.9594,25.9666,25.8876,25.9379,397668.0
2017-10-26 09:55:00,36.13,36.17,36.08,36.16,150939.0,25.9451,25.9738,25.9092,25.9666,150939.0
2017-10-26 10:00:00,36.16,36.17,36.09,36.11,140890.0,25.9666,25.9738,25.9164,25.9307,140890.0
2017-10-26 10:05:00,36.11,36.15,36.09,36.14,202539.0,25.9307,25.9594,25.9164,25.9523,202539.0
2017-10-26 10:10:00,36.15,36.15,36.08,36.09,169005.0,25.9594,25.9594,25.9092,25.9164,169005.0
2017-10-26 10:15:00,36.09,36.09,36.02,36.02,210787.0,25.9164,25.9164,25.8661,25.8661,210787.0
2017-10-26 10:20:00,36.02,36.03,35.97,35.98,147926.0,25.8661,25.8733,25.8302,25.8374,147926.0
2017-10-26 10:25:00,35.98,35.99,35.94,35.95,100708.0,25.8374,25.8445,25.8086,25.8158,100708.0
2017-10-26 10:30:00,35.94,35.96,35.91,35.93,365960.0,25.8086,25.823,25.7871,25.8015,365960.0
2017-10-26 10:35:00,35.94,35.94,35.87,35.89,397242.0,25.8086,25.8086,25.7584,25.7727,397242.0
2017-10-26 10:40:00,35.9,35.91,35.83,35.87,554465.0,25.7799,25.7871,25.7296,25.7584,554465.0
2017-10-26 10:45:00,35.87,35.91,35.87,35.9,410879.0,25.7584,25.7871,25.7584,25.7799,410879.0
2017-10-26 10:50:00,35.9,35.96,35.89,35.93,153733.0,25.7799,25.823,25.7727,25.8015,153733.0
2017-10-26 10:55:00,35.92,35.99,35.92,35.97,112942.0,25.7943,25.8445,25.7943,25.8302,112942.0
2017-10-26 11:00:00,35.96,36.0,35.93,35.97,235497.0,25.823,25.8517,25.8015,25.8302,235497.0
2017-10-26 11:05:00,35.96,35.98,35.94,35.94,136557.0,25.823,25.8374,25.8086,25.8086,136557.0
2017-10-26 11:10:00,35.94,35.97,35.94,35.95,83375.0,25.8086,25.8302,25.8086,25.8158,83375.0
2017-10-26 11:15:00,35.95,35.96,35.86,35.88,220101.0,25.8158,25.823,25.7512,25.7656,220101.0
2017-10-26 11:20:00,35.88,35.93,35.87,35.92,108083.0,25.7656,25.8015,25.7584,25.7943,108083.0
2017-10-26 11:25:00,35.92,35.96,35.9,35.96,121201.0,25.7943,25.823,25.7799,25.823,121201.0
2017-10-26 11:30:00,35.96,35.96,35.94,35.95,50949.0,25.823,25.823,25.8086,25.8158,50949.0
2017-10-26 11:35:00,35.95,35.96,35.93,35.94,89795.0,25.8158,25.823,25.8015,25.8086,89795.0
2017-10-26 11:40:00,35.95,35.95,35.92,35.94,61549.0,25.8158,25.8158,25.7943,25.8086,61549.0
2017-10-26 11:45:00,35.94,35.94,35.92,35.92,72879.0,25.8086,25.8086,25.7943,25.7943,72879.0
2017-10-26 11:50:00,35.92,35.93,35.92,35.93,104937.0,25.7943,25.8015,25.7943,25.8015,104937.0
2017-10-26 11:55:00,35.93,35.95,35.91,35.95,131114.0,25.8015,25.8158,25.7871,25.8158,131114.0
2017-10-26 12:00:00,35.94,35.95,35.92,35.94,192329.0,25.8086,25.8158,25.7943,25.8086,192329.0
2017-10-26 12:05:00,35.94,35.95,35.92,35.94,87166.0,25.8086,25.8158,25.7943,25.8086,87166.0
2017-10-26 12:10:00,35.94,35.94,35.92,35.92,66546.0,25.8086,25.8086,25.7943,25.7943,66546.0
2017-10-26 12:15:00,35.93,35.93,35.92,35.93,68904.0,25.8015,25.8015,25.7943,25.8015,68904.0
2017-10-26 12:20:00,35.93,35.94,35.91,35.91,82330.0,25.8015,25.8086,25.7871,25.7871,82330.0
2017-10-26 12:25:00,35.91,35.92,35.87,35.87,111009.0,25.7871,25.7943,25.7584,25.7584,111009.0
2017-10-26 12:30:00,35.88,35.91,35.85,35.87,162870.0,25.7656,25.7871,25.744,25.7584,162870.0
2017-10-26 12:35:00,35.87,35.88,35.85,35.86,71155.0,25.7584,25.7656,25.744,25.7512,71155.0
2017-10-26 12:40:00,35.86,35.86,35.83,35.84,76627.0,25.7512,25.7512,25.7296,25.7368,76627.0
2017-10-26 12:45:00,35.84,35.87,35.84,35.85,60313.0,25.7368,25.7584,25.7368,25.744,60313.0
2017-10-26 12:50:00,35.84,35.86,35.84,35.84,120660.0,25.7368,25.7512,25.7368,25.7368,120660.0
2017-10-26 12:55:00,35.84,35.85,35.83,35.84,57760.0,25.7368,25.744,25.7296,25.7368,57760.0
2017-10-26 13:00:00,35.83,35.83,35.82,35.83,46004.0,25.7296,25.7296,25.7225,25.7296,46004.0
2017-10-26 13:05:00,35.82,35.83,35.79,35.79,140779.0,25.7225,25.7296,25.7009,25.7009,140779.0
2017-10-26 13:10:00,35.79,35.8,35.77,35.77,67622.0,25.7009,25.7081,25.6866,25.6866,67622.0
2017-10-26 13:15:00,35.78,35.81,35.77,35.8,57441.0,25.6937,25.7153,25.6866,25.7081,57441.0
2017-10-26 13:20:00,35.81,35.82,35.79,35.82,81250.0,25.7153,25.7225,25.7009,25.7225,81250.0
2017-10-26 13:25:00,35.82,35.86,35.81,35.85,75390.0,25.7225,25.7512,25.7153,25.744,75390.0
2017-10-26 13:30:00,35.85,35.85,35.83,35.84,52679.0,25.744,25.744,25.7296,25.7368,52679.0
2017-10-26 13:35:00,35.84,35.85,35.83,35.84,59060.0,25.7368,25.744,25.7296,25.7368,59060.0
2017-10-26 13:40:00,35.84,35.84,35.81,35.83,107879.0,25.7368,25.7368,25.7153,25.7296,107879.0
2017-10-26 13:45:00,35.82,35.84,35.8,35.83,92635.0,25.7225,25.7368,25.7081,25.7296,92635.0
2017-10-26 13:50:00,35.84,35.84,35.8,35.83,46420.0,25.7368,25.7368,25.7081,25.7296,46420.0
2017-10-26 13:55:00,35.82,35.85,35.82,35.85,68471.0,25.7225,25.744,25.7225,25.744,68471.0
2017-10-26 14:00:00,35.85,35.87,35.84,35.86,66028.0,25.744,25.7584,25.7368,25.7512,66028.0
2017-10-26 14:05:00,35.86,35.86,35.83,35.84,68106.0,25.7512,25.7512,25.7296,25.7368,68106.0
2017-10-26 14:10:00,35.85,35.86,35.82,35.82,115673.0,25.744,25.7512,25.7225,25.7225,115673.0
2017-10-26 14:15:00,35.83,35.85,35.82,35.82,88432.0,25.7296,25.744,25.7225,25.7225,88432.0
2017-10-26 14:20:00,35.83,35.85,35.8,35.84,234709.0,25.7296,25.744,25.7081,25.7368,234709.0
2017-10-26 14:25:00,35.84,35.85,35.82,35.83,113062.0,25.7368,25.744,25.7225,25.7296,113062.0
2017-10-26 14:30:00,35.83,35.84,35.8,35.8,115270.0,25.7296,25.7368,25.7081,25.7081,115270.0
2017-10-26 14:35:00,35.8,35.81,35.76,35.77,160255.0,25.7081,25.7153,25.6794,25.6866,160255.0
2017-10-26 14:40:00,35.77,35.78,35.73,35.74,184718.0,25.6866,25.6937,25.6578,25.665,184718.0
2017-10-26 14:45:00,35.75,35.75,35.73,35.73,98255.0,25.6722,25.6722,25.6578,25.6578,98255.0
2017-10-26 14:50:00,35.73,35.75,35.72,35.73,99859.0,25.6578,25.6722,25.6507,25.6578,99859.0
2017-10-26 14:55:00,35.73,35.74,35.72,35.73,114965.0,25.6578,25.665,25.6507,25.6578,114965.0
2017-10-26 15:00:00,35.72,35.74,35.71,35.72,112776.0,25.6507,25.665,25.6435,25.6507,112776.0
2017-10-26 15:05:00,35.72,35.74,35.71,35.74,163282.0,25.6507,25.665,25.6435,25.665,163282.0
2017-10-26 15:10:00,35.74,35.74,35.63,35.66,502510.0,25.665,25.665,25.586,25.6076,502510.0
2017-10-26 15:15:00,35.66,35.66,35.62,35.62,214931.0,25.6076,25.6076,25.5788,25.5788,214931.0
2017-10-26 15:20:00,35.62,35.71,35.62,35.7,203880.0,25.5788,25.6435,25.5788,25.6363,203880.0
2017-10-26 15:25:00,35.7,35.73,35.7,35.73,131124.0,25.6363,25.6578,25.6363,25.6578,131124.0
2017-10-26 15:30:00,35.73,35.75,35.68,35.69,173454.0,25.6578,25.6722,25.6219,25.6291,173454.0
2017-10-26 15:35:00,35.69,35.7,35.6,35.64,418775.0,25.6291,25.6363,25.5645,25.5932,418775.0
2017-10-26 15:40:00,35.64,35.65,35.6,35.65,274332.0,25.5932,25.6004,25.5645,25.6004,274332.0
2017-10-26 15:45:00,35.65,35.71,35.64,35.7,300785.0,25.6004,25.6435,25.5932,25.6363,300785.0
2017-10-26 15:50:00,35.7,35.74,35.69,35.72,385710.0,25.6363,25.665,25.6291,25.6507,385710.0
2017-10-26 15:55:00,35.73,35.75,35.7,35.73,1133009.0,25.6578,25.6722,25.6363,25.6578,1133009.0
2017-10-27 09:30:00,35.53,35.58,35.47,35.55,632562.0,25.5142,25.5501,25.4711,25.5286,632562.0
2017-10-27 09:35:00,35.55,35.61,35.4,35.51,299459.0,25.5286,25.5717,25.4209,25.4999,299459.0
2017-10-27 09:40:00,35.51,35.66,35.5,35.6,119989.0,25.4999,25.6076,25.4927,25.5645,119989.0
2017-10-27 09:45:00,35.6,35.62,35.55,35.57,120017.0,25.5645,25.5788,25.5286,25.5429,120017.0
2017-10-27 09:50:00,35.58,35.68,35.56,35.68,174411.0,25.5501,25.6219,25.5358,25.6219,174411.0
2017-10-27 09:55:00,35.67,35.71,35.62,35.63,148508.0,25.6148,25.6435,25.5788,25.586,148508.0
2017-10-27 10:00:00,35.64,35.74,35.61,35.7,171739.0,25.5932,25.665,25.5717,25.6363,171739.0
2017-10-27 10:05:00,35.69,35.73,35.65,35.72,121326.0,25.6291,25.6578,25.6004,25.6507,121326.0
2017-10-27 10:10:00,35.72,35.75,35.69,35.7,147474.0,25.6507,25.6722,25.6291,25.6363,147474.0
2017-10-27 10:15:00,35.69,35.73,35.64,35.67,103829.0,25.6291,25.6578,25.5932,25.6148,103829.0
2017-10-27 10:20:00,35.67,35.68,35.61,35.61,103357.0,25.6148,25.6219,25.5717,25.5717,103357.0
2017-10-27 10:25:00,35.61,35.67,35.59,35.59,158824.0,25.5717,25.6148,25.5573,25.5573,158824.0
2017-10-27 10:30:00,35.59,35.61,35.56,35.57,312004.0,25.5573,25.5717,25.5358,25.5429,312004.0
2017-10-27 10:35:00,35.56,35.64,35.56,35.64,93870.0,25.5358,25.5932,25.5358,25.5932,93870.0
2017-10-27 10:40:00,35.63,35.67,35.62,35.66,129840.0,25.586,25.6148,25.5788,25.6076,129840.0
2017-10-27 10:45:00,35.66,35.74,35.66,35.73,141345.0,25.6076,25.665,25.6076,25.6578,141345.0
2017-10-27 10:50:00,35.74,35.74,35.7,35.73,172412.0,25.665,25.665,25.6363,25.6578,172412.0
2017-10-27 10:55:00,35.73,35.75,35.7,35.71,135862.0,25.6578,25.6722,25.6363,25.6435,135862.0
2017-10-27 11:00:00,35.71,35.72,35.68,35.71,130372.0,25.6435,25.6507,25.6219,25.6435,130372.0
2017-10-27 11:05:00,35.72,35.75,35.7,35.72,168370.0,25.6507,25.6722,25.6363,25.6507,168370.0
2017-10-27 11:10:00,35.72,35.73,35.7,35.7,77740.0,25.6507,25.6578,25.6363,25.6363,77740.0
2017-10-27 11:15:00,35.7,35.71,35.64,35.66,62587.0,25.6363,25.6435,25.5932,25.6076,62587.0
2017-10-27 11:20:00,35.66,35.71,35.65,35.67,87057.0,25.6076,25.6435,25.6004,25.6148,87057.0
2017-10-27 11:25:00,35.68,35.69,35.66,35.66,118851.0,25.6219,25.6291,25.6076,25.6076,118851.0
2017-10-27 11:30:00,35.67,35.68,35.65,35.66,123536.0,25.6148,25.6219,25.6004,25.6076,123536.0
2017-10-27 11:35:00,35.65,35.69,35.65,35.67,118413.0,25.6004,25.6291,25.6004,25.6148,118413.0
2017-10-27 11:40:00,35.67,35.68,35.65,35.68,71788.0,25.6148,25.6219,25.6004,25.6219,71788.0
2017-10-27 11:45:00,35.68,35.7,35.67,35.68,128761.0,25.6219,25.6363,25.6148,25.6219,128761.0
2017-10-27 11:50:00,35.69,35.69,35.65,35.66,139157.0,25.6291,25.6291,25.6004,25.6076,139157.0
2017-10-27 11:55:00,35.66,35.68,35.65,35.66,106055.0,25.6076,25.6219,25.6004,25.6076,106055.0
2017-10-27 12:00:00,35.67,35.73,35.66,35.73,64695.0,25.6148,25.6578,25.6076,25.6578,64695.0
2017-10-27 12:05:00,35.72,35.73,35.68,35.68,97096.0,25.6507,25.6578,25.6219,25.6219,97096.0
2017-10-27 12:10:00,35.69,35.72,35.68,35.72,64953.0,25.6291,25.6507,25.6219,25.6507,64953.0
2017-10-27 12:15:00,35.72,35.72,35.67,35.68,86946.0,25.6507,25.6507,25.6148,25.6219,86946.0
2017-10-27 12:20:00,35.68,35.68,35.63,35.64,65651.0,25.6219,25.6219,25.586,25.5932,65651.0
2017-10-27 12:25:00,35.64,35.65,35.61,35.63,86710.0,25.5932,25.6004,25.5717,25.586,86710.0
2017-10-27 12:30:00,35.63,35.65,35.6,35.61,75429.0,25.586,25.6004,25.5645,25.5717,75429.0
2017-10-27 12:35:00,35.61,35.62,35.56,35.59,142526.0,25.5717,25.5788,25.5358,25.5573,142526.0
2017-10-27 12:40:00,35.59,35.6,35.57,35.58,66542.0,25.5573,25.5645,25.5429,25.5501,66542.0
2017-10-27 12:45:00,35.58,35.6,35.58,35.59,103492.0,25.5501,25.5645,25.5501,25.5573,103492.0
2017-10-27 12:50:00,35.58,35.59,35.56,35.59,102482.0,25.5501,25.5573,25.5358,25.5573,102482.0
2017-10-27 12:55:00,35.59,35.59,35.53,35.55,73040.0,25.5573,25.5573,25.5142,25.5286,73040.0
2017-10-27 13:00:00,35.54,35.56,35.52,35.55,112910.0,25.5214,25.5358,25.507,25.5286,112910.0
2017-10-27 13:05:00,35.55,35.56,35.53,35.55,60119.0,25.5286,25.5358,25.5142,25.5286,60119.0
2017-10-27 13:10:00,35.55,35.55,35.51,35.53,83085.0,25.5286,25.5286,25.4999,25.5142,83085.0
2017-10-27 13:15:00,35.52,35.53,35.5,35.52,61875.0,25.507,25.5142,25.4927,25.507,61875.0
2017-10-27 13:20:00,35.51,35.52,35.49,35.49,105528.0,25.4999,25.507,25.4855,25.4855,105528.0
2017-10-27 13:25:00,35.49,35.52,35.48,35.5,75400.0,25.4855,25.507,25.4783,25.4927,75400.0
2017-10-27 13:30:00,35.49,35.53,35.49,35.52,211351.0,25.4855,25.5142,25.4855,25.507,211351.0
2017-10-27 13:35:00,35.52,35.53,35.5,35.51,341107.0,25.507,25.5142,25.4927,25.4999,341107.0
2017-10-27 13:40:00,35.51,35.52,35.48,35.51,150940.0,25.4999,25.507,25.4783,25.4999,150940.0
2017-10-27 13:45:00,35.51,35.54,35.5,35.54,67682.0,25.4999,25.5214,25.4927,25.5214,67682.0
2017-10-27 13:50:00,35.54,35.57,35.53,35.56,83261.0,25.5214,25.5429,25.5142,25.5358,83261.0
2017-10-27 13:55:00,35.57,35.6,35.55,35.58,77005.0,25.5429,25.5645,25.5286,25.5501,77005.0
2017-10-27 14:00:00,35.59,35.59,35.57,35.57,52963.0,25.5573,25.5573,25.5429,25.5429,52963.0
2017-10-27 14:05:00,35.58,35.58,35.54,35.55,113526.0,25.5501,25.5501,25.5214,25.5286,113526.0
2017-10-27 14:10:00,35.55,35.57,35.52,35.52,131510.0,25.5286,25.5429,25.507,25.507,131510.0
2017-10-27 14:15:00,35.52,35.57,35.52,35.57,122872.0,25.507,25.5429,25.507,25.5429,122872.0
2017-10-27 14:20:00,35.57,35.59,35.55,35.56,107694.0,25.5429,25.5573,25.5286,25.5358,107694.0
2017-10-27 14:25:00,35.56,35.57,35.54,35.56,92954.0,25.5358,25.5429,25.5214,25.5358,92954.0
2017-10-27 14:30:00,35.56,35.58,35.56,35.56,75259.0,25.5358,25.5501,25.5358,25.5358,75259.0
2017-10-27 14:35:00,35.57,35.57,35.51,35.51,138812.0,25.5429,25.5429,25.4999,25.4999,138812.0
2017-10-27 14:40:00,35.52,35.53,35.5,35.5,93659.0,25.507,25.5142,25.4927,25.4927,93659.0
2017-10-27 14:45:00,35.5,35.52,35.49,35.52,99408.0,25.4927,25.507,25.4855,25.507,99408.0
2017-10-27 14:50:00,35.52,35.52,35.48,35.49,91656.0,25.507,25.507,25.4783,25.4855,91656.0
2017-10-27 14:55:00,35.49,35.51,35.49,35.5,94419.0,25.4855,25.4999,25.4855,25.4927,94419.0
2017-10-27 15:00:00,35.51,35.51,35.47,35.48,143257.0,25.4999,25.4999,25.4711,25.4783,143257.0
2017-10-27 15:05:00,35.48,35.5,35.47,35.5,154483.0,25.4783,25.4927,25.4711,25.4927,154483.0
2017-10-27 15:10:00,35.5,35.53,35.49,35.52,97770.0,25.4927,25.5142,25.4855,25.507,97770.0
2017-10-27 15:15:00,35.53,35.54,35.52,35.54,167259.0,25.5142,25.5214,25.507,25.5214,167259.0
2017-10-27 15:20:00,35.54,35.55,35.52,35.54,239181.0,25.5214,25.5286,25.507,25.5214,239181.0
2017-10-27 15:25:00,35.54,35.54,35.53,35.54,180784.0,25.5214,25.5214,25.5142,25.5214,180784.0
2017-10-27 15:30:00,35.53,35.54,35.51,35.52,165548.0,25.5142,25.5214,25.4999,25.507,165548.0
2017-10-27 15:35:00,35.51,35.53,35.5,35.51,288932.0,25.4999,25.5142,25.4927,25.4999,288932.0
2017-10-27 15:40:00,35.52,35.52,35.49,35.5,310962.0,25.507,25.507,25.4855,25.4927,310962.0
2017-10-27 15:45:00,35.5,35.54,35.49,35.52,337514.0,25.4927,25.5214,25.4855,25.507,337514.0
2017-10-27 15:50:00,35.52,35.57,35.52,35.56,363422.0,25.507,25.5429,25.507,25.5358,363422.0
2017-10-27 15:55:00,35.55,35.6,35.51,35.6,1343902.0,25.5286,25.5645,25.4999,25.5645,1343902.0
2017-10-30 09:30:00,35.43,35.46,35.26,35.31,1122940.0,25.4424,25.4639,25.3203,25.3562,1122940.0
2017-10-30 09:35:00,35.3,35.33,35.18,35.22,394021.0,25.3491,25.3706,25.2629,25.2916,394021.0
2017-10-30 09:40:00,35.22,35.26,35.12,35.14,416640.0,25.2916,25.3203,25.2198,25.2342,416640.0
2017-10-30 09:45:00,35.14,35.24,35.12,35.2,362185.0,25.2342,25.306,25.2198,25.2772,362185.0
2017-10-30 09:50:00,35.19,35.21,35.11,35.12,353528.0,25.2701,25.2844,25.2126,25.2198,353528.0
2017-10-30 09:55:00,35.12,35.26,35.09,35.26,256618.0,25.2198,25.3203,25.1983,25.3203,256618.0
2017-10-30 10:00:00,35.26,35.28,35.19,35.27,190827.0,25.3203,25.3347,25.2701,25.3275,190827.0
2017-10-30 10:05:00,35.27,35.29,35.25,35.27,217551.0,25.3275,25.3419,25.3131,25.3275,217551.0
2017-10-30 10:10:00,35.27,35.3,35.26,35.27,139834.0,25.3275,25.3491,25.3203,25.3275,139834.0
2017-10-30 10:15:00,35.27,35.33,35.25,35.33,191466.0,25.3275,25.3706,25.3131,25.3706,191466.0
2017-10-30 10:20:00,35.33,35.33,35.29,35.3,104528.0,25.3706,25.3706,25.3419,25.3491,104528.0
2017-10-30 10:25:00,35.3,35.32,35.27,35.31,347924.0,25.3491,25.3634,25.3275,25.3562,347924.0
2017-10-30 10:30:00,35.32,35.39,35.3,35.35,230645.0,25.3634,25.4137,25.3491,25.385,230645.0
2017-10-30 10:35:00,35.34,35.42,35.34,35.4,258365.0,25.3778,25.4352,25.3778,25.4209,258365.0
2017-10-30 10:40:00,35.4,35.41,35.31,35.32,116754.0,25.4209,25.428,25.3562,25.3634,116754.0
2017-10-30 10:45:00,35.32,35.35,35.32,35.33,335115.0,25.3634,25.385,25.3634,25.3706,335115.0
2017-10-30 10:50:00,35.33,35.38,35.32,35.38,243663.0,25.3706,25.4065,25.3634,25.4065,243663.0
2017-10-30 10:55:00,35.38,35.39,35.3,35.32,241674.0,25.4065,25.4137,25.3491,25.3634,241674.0
2017-10-30 11:00:00,35.32,35.35,35.28,35.34,566503.0,25.3634,25.385,25.3347,25.3778,566503.0
2017-10-30 11:05:00,35.34,35.36,35.31,35.34,152220.0,25.3778,25.3921,25.3562,25.3778,152220.0
2017-10-30 11:10:00,35.34,35.37,35.31,35.31,244197.0,25.3778,25.3993,25.3562,25.3562,244197.0
2017-10-30 11:15:00,35.32,35.34,35.31,35.32,286769.0,25.3634,25.3778,25.3562,25.3634,286769.0
2017-10-30 11:20:00,35.32,35.4,35.31,35.39,609733.0,25.3634,25.4209,25.3562,25.4137,609733.0
2017-10-30 11:25:00,35.4,35.47,35.4,35.43,200213.0,25.4209,25.4711,25.4209,25.4424,200213.0
2017-10-30 11:30:00,35.43,35.44,35.31,35.31,164734.0,25.4424,25.4496,25.3562,25.3562,164734.0
2017-10-30 11:35:00,35.31,35.31,35.19,35.23,203386.0,25.3562,25.3562,25.2701,25.2988,203386.0
2017-10-30 11:40:00,35.23,35.27,35.23,35.27,152588.0,25.2988,25.3275,25.2988,25.3275,152588.0
2017-10-30 11:45:00,35.27,35.29,35.23,35.24,348993.0,25.3275,25.3419,25.2988,25.306,348993.0
2017-10-30 11:50:00,35.23,35.28,35.22,35.27,89294.0,25.2988,25.3347,25.2916,25.3275,89294.0
2017-10-30 11:55:00,35.27,35.28,35.2,35.23,129523.0,25.3275,25.3347,25.2772,25.2988,129523.0
2017-10-30 12:00:00,35.23,35.27,35.18,35.19,291724.0,25.2988,25.3275,25.2629,25.2701,291724.0
2017-10-30 12:05:00,35.2,35.22,35.18,35.18,197167.0,25.2772,25.2916,25.2629,25.2629,197167.0
2017-10-30 12:10:00,35.19,35.19,35.15,35.17,174325.0,25.2701,25.2701,25.2413,25.2557,174325.0
2017-10-30 12:15:00,35.18,35.19,35.14,35.14,182497.0,25.2629,25.2701,25.2342,25.2342,182497.0
2017-10-30 12:20:00,35.15,35.17,35.1,35.13,292825.0,25.2413,25.2557,25.2054,25.227,292825.0
2017-10-30 12:25:00,35.13,35.17,35.11,35.12,200674.0,25.227,25.2557,25.2126,25.2198,200674.0
2017-10-30 12:30:00,35.12,35.16,35.09,35.16,276591.0,25.2198,25.2485,25.1983,25.2485,276591.0
2017-10-30 12:35:00,35.16,35.22,35.14,35.22,141725.0,25.2485,25.2916,25.2342,25.2916,141725.0
2017-10-30 12:40:00,35.22,35.25,35.19,35.23,145093.0,25.2916,25.3131,25.2701,25.2988,145093.0
2017-10-30 12:45:00,35.23,35.23,35.18,35.18,186582.0,25.2988,25.2988,25.2629,25.2629,186582.0
2017-10-30 12:50:00,35.18,35.22,35.17,35.2,247434.0,25.2629,25.2916,25.2557,25.2772,247434.0
2017-10-30 12:55:00,35.2,35.22,35.17,35.21,297254.0,25.2772,25.2916,25.2557,25.2844,297254.0
2017-10-30 13:00:00,35.21,35.26,35.2,35.25,165223.0,25.2844,25.3203,25.2772,25.3131,165223.0
2017-10-30 13:05:00,35.25,35.26,35.22,35.26,140218.0,25.3131,25.3203,25.2916,25.3203,140218.0
2017-10-30 13:10:00,35.26,35.26,35.2,35.2,192031.0,25.3203,25.3203,25.2772,25.2772,192031.0
2017-10-30 13:15:00,35.21,35.24,35.19,35.23,290357.0,25.2844,25.306,25.2701,25.2988,290357.0
2017-10-30 13:20:00,35.23,35.24,35.19,35.23,147562.0,25.2988,25.306,25.2701,25.2988,147562.0
2017-10-30 13:25:00,35.24,35.24,35.2,35.2,90902.0,25.306,25.306,25.2772,25.2772,90902.0
2017-10-30 13:30:00,35.2,35.22,35.18,35.2,204671.0,25.2772,25.2916,25.2629,25.2772,204671.0
2017-10-30 13:35:00,35.2,35.21,35.17,35.18,327177.0,25.2772,25.2844,25.2557,25.2629,327177.0
2017-10-30 13:40:00,35.18,35.19,35.13,35.16,177146.0,25.2629,25.2701,25.227,25.2485,177146.0
2017-10-30 13:45:00,35.17,35.18,35.12,35.13,92979.0,25.2557,25.2629,25.2198,25.227,92979.0
2017-10-30 13:50:00,35.13,35.14,35.08,35.1,256798.0,25.227,25.2342,25.1911,25.2054,256798.0
2017-10-30 13:55:00,35.1,35.1,35.08,35.09,113717.0,25.2054,25.2054,25.1911,25.1983,113717.0
2017-10-30 14:00:00,35.09,35.1,35.03,35.04,160432.0,25.1983,25.2054,25.1552,25.1623,160432.0
2017-10-30 14:05:00,35.04,35.06,35.02,35.02,181317.0,25.1623,25.1767,25.148,25.148,181317.0
2017-10-30 14:10:00,35.03,35.09,35.02,35.09,391039.0,25.1552,25.1983,25.148,25.1983,391039.0
2017-10-30 14:15:00,35.08,35.15,35.08,35.14,159048.0,25.1911,25.2413,25.1911,25.2342,159048.0
2017-10-30 14:20:00,35.14,35.14,35.1,35.1,93350.0,25.2342,25.2342,25.2054,25.2054,93350.0
2017-10-30 14:25:00,35.11,35.11,35.08,35.09,208933.0,25.2126,25.2126,25.1911,25.1983,208933.0
2017-10-30 14:30:00,35.09,35.11,35.08,35.09,132147.0,25.1983,25.2126,25.1911,25.1983,132147.0
2017-10-30 14:35:00,35.09,35.1,35.08,35.09,93378.0,25.1983,25.2054,25.1911,25.1983,93378.0
2017-10-30 14:40:00,35.09,35.09,35.06,35.07,141499.0,25.1983,25.1983,25.1767,25.1839,141499.0
2017-10-30 14:45:00,35.07,35.09,35.06,35.08,116296.0,25.1839,25.1983,25.1767,25.1911,116296.0
2017-10-30 14:50:00,35.08,35.11,35.07,35.1,347070.0,25.1911,25.2126,25.1839,25.2054,347070.0
2017-10-30 14:55:00,35.1,35.11,35.07,35.08,312762.0,25.2054,25.2126,25.1839,25.1911,312762.0
2017-10-30 15:00:00,35.09,35.1,35.05,35.07,160984.0,25.1983,25.2054,25.1695,25.1839,160984.0
2017-10-30 15:05:00,35.06,35.13,35.06,35.13,236813.0,25.1767,25.227,25.1767,25.227,236813.0
2017-10-30 15:10:00,35.13,35.15,35.08,35.09,174931.0,25.227,25.2413,25.1911,25.1983,174931.0
2017-10-30 15:15:00,35.08,35.09,35.07,35.07,174920.0,25.1911,25.1983,25.1839,25.1839,174920.0
2017-10-30 15:20:00,35.08,35.08,35.03,35.05,223264.0,25.1911,25.1911,25.1552,25.1695,223264.0
2017-10-30 15:25:00,35.05,35.12,35.04,35.1,196397.0,25.1695,25.2198,25.1623,25.2054,196397.0
2017-10-30 15:30:00,35.1,35.1,35.06,35.06,163459.0,25.2054,25.2054,25.1767,25.1767,163459.0
2017-10-30 15:35:00,35.06,35.11,35.04,35.08,344564.0,25.1767,25.2126,25.1623,25.1911,344564.0
2017-10-30 15:40:00,35.08,35.13,35.07,35.13,376274.0,25.1911,25.227,25.1839,25.227,376274.0
2017-10-30 15:45:00,35.13,35.19,35.11,35.16,514692.0,25.227,25.2701,25.2126,25.2485,514692.0
2017-10-30 15:50:00,35.16,35.16,35.12,35.12,358277.0,25.2485,25.2485,25.2198,25.2198,358277.0
2017-10-30 15:55:00,35.12,35.14,35.07,35.13,1387616.0,25.2198,25.2342,25.1839,25.227,1387616.0
2017-10-31 09:30:00,35.05,35.34,34.45,34.59,1218404.0,25.1695,25.3778,24.7387,24.8392,1218404.0
2017-10-31 09:35:00,34.59,34.72,34.1,34.45,782812.0,24.8392,24.9326,24.4873,24.7387,782812.0
2017-10-31 09:40:00,34.46,34.6,34.44,34.54,582218.0,24.7458,24.8464,24.7315,24.8033,582218.0
2017-10-31 09:45:00,34.54,34.8,34.52,34.64,648352.0,24.8033,24.99,24.7889,24.8751,648352.0
2017-10-31 09:50:00,34.64,34.79,34.63,34.74,374971.0,24.8751,24.9828,24.8679,24.9469,374971.0
2017-10-31 09:55:00,34.75,34.77,34.61,34.63,571901.0,24.9541,24.9685,24.8536,24.8679,571901.0
2017-10-31 10:00:00,34.63,34.64,34.57,34.57,192867.0,24.8679,24.8751,24.8248,24.8248,192867.0
2017-10-31 10:05:00,34.57,34.7,34.56,34.66,226273.0,24.8248,24.9182,24.8177,24.8895,226273.0
2017-10-31 10:10:00,34.65,34.74,34.65,34.72,174057.0,24.8823,24.9469,24.8823,24.9326,174057.0
2017-10-31 10:15:00,34.72,34.87,34.7,34.83,454568.0,24.9326,25.0403,24.9182,25.0115,454568.0
2017-10-31 10:20:00,34.83,34.84,34.77,34.79,526438.0,25.0115,25.0187,24.9685,24.9828,526438.0
2017-10-31 10:25:00,34.78,34.81,34.69,34.69,173378.0,24.9756,24.9972,24.911,24.911,173378.0
2017-10-31 10:30:00,34.69,34.81,34.69,34.8,174928.0,24.911,24.9972,24.911,24.99,174928.0
2017-10-31 10:35:00,34.8,34.91,34.74,34.84,333125.0,24.99,25.069,24.9469,25.0187,333125.0
2017-10-31 10:40:00,34.84,34.94,34.81,34.92,362408.0,25.0187,25.0905,24.9972,25.0762,362408.0
2017-10-31 10:45:00,34.91,34.96,34.85,34.85,414166.0,25.069,25.1049,25.0259,25.0259,414166.0
2017-10-31 10:50:00,34.86,34.86,34.74,34.75,175700.0,25.0331,25.0331,24.9469,24.9541,175700.0
2017-10-31 10:55:00,34.75,34.76,34.71,34.76,208509.0,24.9541,24.9613,24.9254,24.9613,208509.0
2017-10-31 11:00:00,34.75,34.8,34.74,34.79,180347.0,24.9541,24.99,24.9469,24.9828,180347.0
2017-10-31 11:05:00,34.79,34.8,34.74,34.76,118124.0,24.9828,24.99,24.9469,24.9613,118124.0
2017-10-31 11:10:00,34.75,34.77,34.74,34.76,154653.0,24.9541,24.9685,24.9469,24.9613,154653.0
2017-10-31 11:15:00,34.76,34.79,34.73,34.77,146625.0,24.9613,24.9828,24.9397,24.9685,146625.0
2017-10-31 11:20:00,34.76,34.8,34.74,34.75,192809.0,24.9613,24.99,24.9469,24.9541,192809.0
2017-10-31 11:25:00,34.75,34.8,34.72,34.76,157855.0,24.9541,24.99,24.9326,24.9613,157855.0
2017-10-31 11:30:00,34.75,34.87,34.75,34.85,209488.0,24.9541,25.0403,24.9541,25.0259,209488.0
2017-10-31 11:35:00,34.86,34.87,34.8,34.86,116964.0,25.0331,25.0403,24.99,25.0331,116964.0
2017-10-31 11:40:00,34.86,34.94,34.84,34.94,142717.0,25.0331,25.0905,25.0187,25.0905,142717.0
2017-10-31 11:45:00,34.94,34.96,34.86,34.95,147310.0,25.0905,25.1049,25.0331,25.0977,147310.0
2017-10-31 11:50:00,34.95,34.96,34.87,34.88,128350.0,25.0977,25.1049,25.0403,25.0474,128350.0
2017-10-31 11:55:00,34.88,34.94,34.86,34.89,150734.0,25.0474,25.0905,25.0331,25.0546,150734.0
2017-10-31 12:00:00,34.9,34.92,34.87,34.9,96279.0,25.0618,25.0762,25.0403,25.0618,96279.0
2017-10-31 12:05:00,34.9,34.91,34.85,34.87,101025.0,25.0618,25.069,25.0259,25.0403,101025.0
2017-10-31 12:10:00,34.87,34.92,34.86,34.91,56424.0,25.0403,25.0762,25.0331,25.069,56424.0
2017-10-31 12:15:00,34.91,34.92,34.88,34.89,90260.0,25.069,25.0762,25.0474,25.0546,90260.0
2017-10-31 12:20:00,34.9,34.9,34.86,34.87,117062.0,25.0618,25.0618,25.0331,25.0403,117062.0
2017-10-31 12:25:00,34.87,34.94,34.86,34.92,107869.0,25.0403,25.0905,25.0331,25.0762,107869.0
2017-10-31 12:30:00,34.92,34.96,34.91,34.91,145583.0,25.0762,25.1049,25.069,25.069,145583.0
2017-10-31 12:35:00,34.91,34.94,34.89,34.93,136847.0,25.069,25.0905,25.0546,25.0834,136847.0
2017-10-31 12:40:00,34.93,34.94,34.87,34.89,125807.0,25.0834,25.0905,25.0403,25.0546,125807.0
2017-10-31 12:45:00,34.89,34.91,34.87,34.91,43052.0,25.0546,25.069,25.0403,25.069,43052.0
2017-10-31 12:50:00,34.91,34.92,34.88,34.91,94454.0,25.069,25.0762,25.0474,25.069,94454.0
2017-10-31 12:55:00,34.91,34.94,34.89,34.91,194236.0,25.069,25.0905,25.0546,25.069,194236.0
2017-10-31 13:00:00,34.9,34.93,34.89,34.9,136831.0,25.0618,25.0834,25.0546,25.0618,136831.0
2017-10-31 13:05:00,34.9,34.91,34.88,34.9,150210.0,25.0618,25.069,25.0474,25.0618,150210.0
2017-10-31 13:10:00,34.9,34.92,34.89,34.9,100681.0,25.0618,25.0762,25.0546,25.0618,100681.0
2017-10-31 13:15:00,34.89,34.91,34.88,34.89,99600.0,25.0546,25.069,25.0474,25.0546,99600.0
2017-10-31 13:20:00,34.89,34.89,34.87,34.88,91416.0,25.0546,25.0546,25.0403,25.0474,91416.0
2017-10-31 13:25:00,34.88,34.9,34.87,34.88,126345.0,25.0474,25.0618,25.0403,25.0474,126345.0
2017-10-31 13:30:00,34.88,34.9,34.87,34.87,112720.0,25.0474,25.0618,25.0403,25.0403,112720.0
2017-10-31 13:35:00,34.88,34.88,34.86,34.87,42685.0,25.0474,25.0474,25.0331,25.0403,42685.0
2017-10-31 13:40:00,34.87,34.87,34.83,34.83,100796.0,25.0403,25.0403,25.0115,25.0115,100796.0
2017-10-31 13:45:00,34.84,34.86,34.83,34.85,69312.0,25.0187,25.0331,25.0115,25.0259,69312.0
2017-10-31 13:50:00,34.84,34.87,34.83,34.84,176827.0,25.0187,25.0403,25.0115,25.0187,176827.0
2017-10-31 13:55:00,34.84,34.91,34.84,34.89,217889.0,25.0187,25.069,25.0187,25.0546,217889.0
2017-10-31 14:00:00,34.89,34.91,34.86,34.9,135802.0,25.0546,25.069,25.0331,25.0618,135802.0
2017-10-31 14:05:00,34.9,34.91,34.86,34.88,101687.0,25.0618,25.069,25.0331,25.0474,101687.0
2017-10-31 14:10:00,34.87,34.9,34.87,34.88,103976.0,25.0403,25.0618,25.0403,25.0474,103976.0
2017-10-31 14:15:00,34.88,34.91,34.88,34.9,83344.0,25.0474,25.069,25.0474,25.0618,83344.0
2017-10-31 14:20:00,34.9,34.91,34.87,34.89,76640.0,25.0618,25.069,25.0403,25.0546,76640.0
2017-10-31 14:25:00,34.89,34.91,34.86,34.87,131474.0,25.0546,25.069,25.0331,25.0403,131474.0
2017-10-31 14:30:00,34.87,34.88,34.85,34.88,91457.0,25.0403,25.0474,25.0259,25.0474,91457.0
2017-10-31 14:35:00,34.88,34.92,34.86,34.92,102852.0,25.0474,25.0762,25.0331,25.0762,102852.0
2017-10-31 14:40:00,34.91,34.93,34.9,34.91,120606.0,25.069,25.0834,25.0618,25.069,120606.0
2017-10-31 14:45:00,34.91,34.96,34.9,34.95,257909.0,25.069,25.1049,25.0618,25.0977,257909.0
2017-10-31 14:50:00,34.95,34.95,34.94,34.95,60118.0,25.0977,25.0977,25.0905,25.0977,60118.0
2017-10-31 14:55:00,34.95,35.0,34.94,34.98,289632.0,25.0977,25.1336,25.0905,25.1193,289632.0
2017-10-31 15:00:00,34.98,34.99,34.95,34.98,176627.0,25.1193,25.1264,25.0977,25.1193,176627.0
2017-10-31 15:05:00,34.98,34.99,34.96,34.97,124823.0,25.1193,25.1264,25.1049,25.1121,124823.0
2017-10-31 15:10:00,34.98,35.03,34.95,35.02,312192.0,25.1193,25.1552,25.0977,25.148,312192.0
2017-10-31 15:15:00,35.01,35.05,35.01,35.01,142899.0,25.1408,25.1695,25.1408,25.1408,142899.0
2017-10-31 15:20:00,35.02,35.12,35.01,35.11,360558.0,25.148,25.2198,25.1408,25.2126,360558.0
2017-10-31 15:25:00,35.11,35.11,35.04,35.06,222432.0,25.2126,25.2126,25.1623,25.1767,222432.0
2017-10-31 15:30:00,35.05,35.06,35.02,35.06,352430.0,25.1695,25.1767,25.148,25.1767,352430.0
2017-10-31 15:35:00,35.05,35.08,35.05,35.08,331823.0,25.1695,25.1911,25.1695,25.1911,331823.0
2017-10-31 15:40:00,35.07,35.1,35.06,35.1,257193.0,25.1839,25.2054,25.1767,25.2054,257193.0
2017-10-31 15:45:00,35.1,35.1,35.05,35.06,683851.0,25.2054,25.2054,25.1695,25.1767,683851.0
2017-10-31 15:50:00,35.07,35.09,35.04,35.06,481951.0,25.1839,25.1983,25.1623,25.1767,481951.0
2017-10-31 15:55:00,35.06,35.12,35.05,35.05,998384.0,25.1767,25.2198,25.1695,25.1695,998384.0
2017-11-01 09:30:00,35.01,35.24,34.9,35.07,557467.0,25.1408,25.306,25.0618,25.1839,557467.0
2017-11-01 09:35:00,35.08,35.15,35.02,35.11,160456.0,25.1911,25.2413,25.148,25.2126,160456.0
2017-11-01 09:40:00,35.09,35.21,35.08,35.2,97270.0,25.1983,25.2844,25.1911,25.2772,97270.0
2017-11-01 09:45:00,35.2,35.3,35.19,35.29,251897.0,25.2772,25.3491,25.2701,25.3419,251897.0
2017-11-01 09:50:00,35.3,35.5,35.28,35.49,463387.0,25.3491,25.4927,25.3347,25.4855,463387.0
2017-11-01 09:55:00,35.48,35.49,35.41,35.46,157780.0,25.4783,25.4855,25.428,25.4639,157780.0
2017-11-01 10:00:00,35.46,35.5,35.42,35.48,245468.0,25.4639,25.4927,25.4352,25.4783,245468.0
2017-11-01 10:05:00,35.48,35.53,35.48,35.52,169540.0,25.4783,25.5142,25.4783,25.507,169540.0
2017-11-01 10:10:00,35.52,35.54,35.49,35.54,190382.0,25.507,25.5214,25.4855,25.5214,190382.0
2017-11-01 10:15:00,35.54,35.63,35.53,35.59,310351.0,25.5214,25.586,25.5142,25.5573,310351.0
2017-11-01 10:20:00,35.59,35.63,35.56,35.59,200911.0,25.5573,25.586,25.5358,25.5573,200911.0
2017-11-01 10:25:00,35.59,35.62,35.53,35.54,209853.0,25.5573,25.5788,25.5142,25.5214,209853.0
2017-11-01 10:30:00,35.54,35.69,35.53,35.68,336885.0,25.5214,25.6291,25.5142,25.6219,336885.0
2017-11-01 10:35:00,35.68,35.72,35.64,35.64,322171.0,25.6219,25.6507,25.5932,25.5932,322171.0
2017-11-01 10:40:00,35.65,35.72,35.64,35.71,111728.0,25.6004,25.6507,25.5932,25.6435,111728.0
2017-11-01 10:45:00,35.71,35.72,35.65,35.72,179281.0,25.6435,25.6507,25.6004,25.6507,179281.0
2017-11-01 10:50:00,35.72,35.73,35.68,35.69,179694.0,25.6507,25.6578,25.6219,25.6291,179694.0
2017-11-01 10:55:00,35.69,35.7,35.63,35.7,149651.0,25.6291,25.6363,25.586,25.6363,149651.0
2017-11-01 11:00:00,35.7,35.71,35.67,35.68,103577.0,25.6363,25.6435,25.6148,25.6219,103577.0
2017-11-01 11:05:00,35.68,35.7,35.64,35.69,129659.0,25.6219,25.6363,25.5932,25.6291,129659.0
2017-11-01 11:10:00,35.69,35.7,35.63,35.68,204392.0,25.6291,25.6363,25.586,25.6219,204392.0
2017-11-01 11:15:00,35.68,35.71,35.67,35.7,135924.0,25.6219,25.6435,25.6148,25.6363,135924.0
2017-11-01 11:20:00,35.7,35.71,35.66,35.7,145491.0,25.6363,25.6435,25.6076,25.6363,145491.0
2017-11-01 11:25:00,35.7,35.7,35.66,35.66,187761.0,25.6363,25.6363,25.6076,25.6076,187761.0
2017-11-01 11:30:00,35.66,35.67,35.62,35.63,179535.0,25.6076,25.6148,25.5788,25.586,179535.0
2017-11-01 11:35:00,35.64,35.64,35.55,35.59,189164.0,25.5932,25.5932,25.5286,25.5573,189164.0
2017-11-01 11:40:00,35.59,35.6,35.56,35.58,155467.0,25.5573,25.5645,25.5358,25.5501,155467.0
2017-11-01 11:45:00,35.58,35.61,35.54,35.54,114612.0,25.5501,25.5717,25.5214,25.5214,114612.0
2017-11-01 11:50:00,35.54,35.55,35.52,35.52,92567.0,25.5214,25.5286,25.507,25.507,92567.0
2017-11-01 11:55:00,35.53,35.55,35.49,35.54,102035.0,25.5142,25.5286,25.4855,25.5214,102035.0
2017-11-01 12:00:00,35.55,35.57,35.52,35.57,273389.0,25.5286,25.5429,25.507,25.5429,273389.0
2017-11-01 12:05:00,35.57,35.61,35.57,35.59,200456.0,25.5429,25.5717,25.5429,25.5573,200456.0
2017-11-01 12:10:00,35.59,35.64,35.59,35.63,178132.0,25.5573,25.5932,25.5573,25.586,178132.0
2017-11-01 12:15:00,35.63,35.67,35.63,35.65,256567.0,25.586,25.6148,25.586,25.6004,256567.0
2017-11-01 12:20:00,35.65,35.69,35.62,35.67,180604.0,25.6004,25.6291,25.5788,25.6148,180604.0
2017-11-01 12:25:00,35.67,35.68,35.55,35.59,172777.0,25.6148,25.6219,25.5286,25.5573,172777.0
2017-11-01 12:30:00,35.58,35.6,35.56,35.56,146425.0,25.5501,25.5645,25.5358,25.5358,146425.0
2017-11-01 12:35:00,35.57,35.59,35.56,35.59,84325.0,25.5429,25.5573,25.5358,25.5573,84325.0
2017-11-01 12:40:00,35.59,35.6,35.56,35.58,89660.0,25.5573,25.5645,25.5358,25.5501,89660.0
2017-11-01 12:45:00,35.57,35.61,35.56,35.6,97533.0,25.5429,25.5717,25.5358,25.5645,97533.0
2017-11-01 12:50:00,35.6,35.61,35.56,35.57,150590.0,25.5645,25.5717,25.5358,25.5429,150590.0
2017-11-01 12:55:00,35.57,35.6,35.56,35.6,83181.0,25.5429,25.5645,25.5358,25.5645,83181.0
2017-11-01 13:00:00,35.59,35.6,35.56,35.57,113514.0,25.5573,25.5645,25.5358,25.5429,113514.0
2017-11-01 13:05:00,35.57,35.59,35.53,35.56,192837.0,25.5429,25.5573,25.5142,25.5358,192837.0
2017-11-01 13:10:00,35.57,35.6,35.56,35.58,62739.0,25.5429,25.5645,25.5358,25.5501,62739.0
2017-11-01 13:15:00,35.58,35.58,35.54,35.54,103801.0,25.5501,25.5501,25.5214,25.5214,103801.0
2017-11-01 13:20:00,35.54,35.58,35.53,35.58,114675.0,25.5214,25.5501,25.5142,25.5501,114675.0
2017-11-01 13:25:00,35.58,35.61,35.57,35.61,99604.0,25.5501,25.5717,25.5429,25.5717,99604.0
2017-11-01 13:30:00,35.61,35.61,35.56,35.57,82457.0,25.5717,25.5717,25.5358,25.5429,82457.0
2017-11-01 13:35:00,35.57,35.59,35.53,35.57,117809.0,25.5429,25.5573,25.5142,25.5429,117809.0
2017-11-01 13:40:00,35.57,35.59,35.56,35.57,66182.0,25.5429,25.5573,25.5358,25.5429,66182.0
2017-11-01 13:45:00,35.58,35.59,35.55,35.58,137444.0,25.5501,25.5573,25.5286,25.5501,137444.0
2017-11-01 13:50:00,35.58,35.58,35.54,35.54,99236.0,25.5501,25.5501,25.5214,25.5214,99236.0
2017-11-01 13:55:00,35.54,35.59,35.45,35.45,296872.0,25.5214,25.5573,25.4568,25.4568,296872.0
2017-11-01 14:00:00,35.45,35.5,35.45,35.46,117875.0,25.4568,25.4927,25.4568,25.4639,117875.0
2017-11-01 14:05:00,35.47,35.47,35.43,35.45,121277.0,25.4711,25.4711,25.4424,25.4568,121277.0
2017-11-01 14:10:00,35.45,35.49,35.43,35.49,128752.0,25.4568,25.4855,25.4424,25.4855,128752.0
2017-11-01 14:15:00,35.49,35.5,35.45,35.47,73807.0,25.4855,25.4927,25.4568,25.4711,73807.0
2017-11-01 14:20:00,35.46,35.48,35.45,35.45,69731.0,25.4639,25.4783,25.4568,25.4568,69731.0
2017-11-01 14:25:00,35.45,35.46,35.37,35.39,172425.0,25.4568,25.4639,25.3993,25.4137,172425.0
2017-11-01 14:30:00,35.38,35.4,35.37,35.38,97374.0,25.4065,25.4209,25.3993,25.4065,97374.0
2017-11-01 14:35:00,35.39,35.41,35.37,35.38,84331.0,25.4137,25.428,25.3993,25.4065,84331.0
2017-11-01 14:40:00,35.38,35.43,35.37,35.41,82937.0,25.4065,25.4424,25.3993,25.428,82937.0
2017-11-01 14:45:00,35.41,35.42,35.39,35.41,84164.0,25.428,25.4352,25.4137,25.428,84164.0
2017-11-01 14:50:00,35.41,35.42,35.39,35.41,70956.0,25.428,25.4352,25.4137,25.428,70956.0
2017-11-01 14:55:00,35.41,35.41,35.37,35.39,60504.0,25.428,25.428,25.3993,25.4137,60504.0
2017-11-01 15:00:00,35.39,35.39,35.32,35.36,102900.0,25.4137,25.4137,25.3634,25.3921,102900.0
2017-11-01 15:05:00,35.36,35.37,35.35,35.36,80989.0,25.3921,25.3993,25.385,25.3921,80989.0
2017-11-01 15:10:00,35.36,35.38,35.35,35.38,67310.0,25.3921,25.4065,25.385,25.4065,67310.0
2017-11-01 15:15:00,35.38,35.38,35.31,35.34,117837.0,25.4065,25.4065,25.3562,25.3778,117837.0
2017-11-01 15:20:00,35.34,35.35,35.32,35.35,114026.0,25.3778,25.385,25.3634,25.385,114026.0
2017-11-01 15:25:00,35.34,35.36,35.32,35.36,103443.0,25.3778,25.3921,25.3634,25.3921,103443.0
2017-11-01 15:30:00,35.36,35.37,35.33,35.33,153428.0,25.3921,25.3993,25.3706,25.3706,153428.0
2017-11-01 15:35:00,35.34,35.36,35.31,35.36,107769.0,25.3778,25.3921,25.3562,25.3921,107769.0
2017-11-01 15:40:00,35.36,35.36,35.32,35.32,179113.0,25.3921,25.3921,25.3634,25.3634,179113.0
2017-11-01 15:45:00,35.32,35.32,35.26,35.27,305041.0,25.3634,25.3634,25.3203,25.3275,305041.0
2017-11-01 15:50:00,35.27,35.31,35.27,35.3,298418.0,25.3275,25.3562,25.3275,25.3491,298418.0
2017-11-01 15:55:00,35.3,35.31,35.24,35.27,781231.0,25.3491,25.3562,25.306,25.3275,781231.0
2017-11-02 09:30:00,35.27,35.35,35.2,35.35,261817.0,25.3275,25.385,25.2772,25.385,261817.0
2017-11-02 09:35:00,35.34,35.34,35.17,35.19,111874.0,25.3778,25.3778,25.2557,25.2701,111874.0
2017-11-02 09:40:00,35.19,35.2,35.15,35.16,98728.0,25.2701,25.2772,25.2413,25.2485,98728.0
2017-11-02 09:45:00,35.16,35.18,35.13,35.14,94250.0,25.2485,25.2629,25.227,25.2342,94250.0
2017-11-02 09:50:00,35.14,35.18,35.13,35.15,138894.0,25.2342,25.2629,25.227,25.2413,138894.0
2017-11-02 09:55:00,35.16,35.2,35.15,35.19,152621.0,25.2485,25.2772,25.2413,25.2701,152621.0
2017-11-02 10:00:00,35.18,35.23,35.18,35.2,233085.0,25.2629,25.2988,25.2629,25.2772,233085.0
2017-11-02 10:05:00,35.2,35.22,35.11,35.11,101597.0,25.2772,25.2916,25.2126,25.2126,101597.0
2017-11-02 10:10:00,35.11,35.15,35.05,35.06,116422.0,25.2126,25.2413,25.1695,25.1767,116422.0
2017-11-02 10:15:00,35.06,35.1,35.03,35.09,122249.0,25.1767,25.2054,25.1552,25.1983,122249.0
2017-11-02 10:20:00,35.08,35.13,35.08,35.12,54682.0,25.1911,25.227,25.1911,25.2198,54682.0
2017-11-02 10:25:00,35.12,35.17,35.11,35.16,66247.0,25.2198,25.2557,25.2126,25.2485,66247.0
2017-11-02 10:30:00,35.16,35.25,35.16,35.22,85413.0,25.2485,25.3131,25.2485,25.2916,85413.0
2017-11-02 10:35:00,35.22,35.23,35.2,35.22,100501.0,25.2916,25.2988,25.2772,25.2916,100501.0
2017-11-02 10:40:00,35.22,35.27,35.22,35.27,101458.0,25.2916,25.3275,25.2916,25.3275,101458.0
2017-11-02 10:45:00,35.26,35.28,35.26,35.27,91029.0,25.3203,25.3347,25.3203,25.3275,91029.0
2017-11-02 10:50:00,35.27,35.29,35.26,35.29,49732.0,25.3275,25.3419,25.3203,25.3419,49732.0
2017-11-02 10:55:00,35.28,35.29,35.27,35.29,63066.0,25.3347,25.3419,25.3275,25.3419,63066.0
2017-11-02 11:00:00,35.3,35.35,35.29,35.34,59034.0,25.3491,25.385,25.3419,25.3778,59034.0
2017-11-02 11:05:00,35.33,35.35,35.33,35.34,51282.0,25.3706,25.385,25.3706,25.3778,51282.0
2017-11-02 11:10:00,35.34,35.41,35.34,35.39,171881.0,25.3778,25.428,25.3778,25.4137,171881.0
2017-11-02 11:15:00,35.38,35.39,35.34,35.36,105280.0,25.4065,25.4137,25.3778,25.3921,105280.0
2017-11-02 11:20:00,35.36,35.39,35.35,35.37,79052.0,25.3921,25.4137,25.385,25.3993,79052.0
2017-11-02 11:25:00,35.37,35.4,35.36,35.38,130764.0,25.3993,25.4209,25.3921,25.4065,130764.0
2017-11-02 11:30:00,35.38,35.4,35.37,35.4,44034.0,25.4065,25.4209,25.3993,25.4209,44034.0
2017-11-02 11:35:00,35.39,35.43,35.37,35.43,69524.0,25.4137,25.4424,25.3993,25.4424,69524.0
2017-11-02 11:40:00,35.42,35.43,35.37,35.38,124915.0,25.4352,25.4424,25.3993,25.4065,124915.0
2017-11-02 11:45:00,35.38,35.43,35.37,35.42,152840.0,25.4065,25.4424,25.3993,25.4352,152840.0
2017-11-02 11:50:00,35.42,35.43,35.4,35.42,89606.0,25.4352,25.4424,25.4209,25.4352,89606.0
2017-11-02 11:55:00,35.43,35.43,35.37,35.39,121233.0,25.4424,25.4424,25.3993,25.4137,121233.0
2017-11-02 12:00:00,35.39,35.44,35.38,35.43,124361.0,25.4137,25.4496,25.4065,25.4424,124361.0
2017-11-02 12:05:00,35.43,35.44,35.39,35.4,107260.0,25.4424,25.4496,25.4137,25.4209,107260.0
2017-11-02 12:10:00,35.4,35.41,35.34,35.36,103913.0,25.4209,25.428,25.3778,25.3921,103913.0
2017-11-02 12:15:00,35.36,35.37,35.34,35.37,130506.0,25.3921,25.3993,25.3778,25.3993,130506.0
2017-11-02 12:20:00,35.36,35.39,35.35,35.38,57745.0,25.3921,25.4137,25.385,25.4065,57745.0
2017-11-02 12:25:00,35.38,35.4,35.35,35.35,75489.0,25.4065,25.4209,25.385,25.385,75489.0
2017-11-02 12:30:00,35.35,35.38,35.33,35.37,99872.0,25.385,25.4065,25.3706,25.3993,99872.0
2017-11-02 12:35:00,35.36,35.37,35.34,35.37,47098.0,25.3921,25.3993,25.3778,25.3993,47098.0
2017-11-02 12:40:00,35.38,35.41,35.36,35.41,111463.0,25.4065,25.428,25.3921,25.428,111463.0
2017-11-02 12:45:00,35.4,35.41,35.37,35.38,52820.0,25.4209,25.428,25.3993,25.4065,52820.0
2017-11-02 12:50:00,35.38,35.39,35.36,35.37,48261.0,25.4065,25.4137,25.3921,25.3993,48261.0
2017-11-02 12:55:00,35.37,35.37,35.34,35.36,57718.0,25.3993,25.3993,25.3778,25.3921,57718.0
2017-11-02 13:00:00,35.36,35.38,35.34,35.34,62301.0,25.3921,25.4065,25.3778,25.3778,62301.0
2017-11-02 13:05:00,35.34,35.35,35.32,35.34,88864.0,25.3778,25.385,25.3634,25.3778,88864.0
2017-11-02 13:10:00,35.33,35.35,35.32,35.35,77206.0,25.3706,25.385,25.3634,25.385,77206.0
2017-11-02 13:15:00,35.34,35.35,35.32,35.34,51004.0,25.3778,25.385,25.3634,25.3778,51004.0
2017-11-02 13:20:00,35.34,35.35,35.32,35.34,85479.0,25.3778,25.385,25.3634,25.3778,85479.0
2017-11-02 13:25:00,35.34,35.35,35.31,35.31,45182.0,25.3778,25.385,25.3562,25.3562,45182.0
2017-11-02 13:30:00,35.31,35.33,35.31,35.32,28975.0,25.3562,25.3706,25.3562,25.3634,28975.0
2017-11-02 13:35:00,35.32,35.34,35.31,35.32,54375.0,25.3634,25.3778,25.3562,25.3634,54375.0
2017-11-02 13:40:00,35.32,35.34,35.32,35.33,38118.0,25.3634,25.3778,25.3634,25.3706,38118.0
2017-11-02 13:45:00,35.33,35.34,35.32,35.33,42048.0,25.3706,25.3778,25.3634,25.3706,42048.0
2017-11-02 13:50:00,35.32,35.38,35.32,35.36,128669.0,25.3634,25.4065,25.3634,25.3921,128669.0
2017-11-02 13:55:00,35.36,35.42,35.35,35.41,182404.0,25.3921,25.4352,25.385,25.428,182404.0
2017-11-02 14:00:00,35.41,35.43,35.38,35.39,76716.0,25.428,25.4424,25.4065,25.4137,76716.0
2017-11-02 14:05:00,35.39,35.4,35.36,35.36,47265.0,25.4137,25.4209,25.3921,25.3921,47265.0
2017-11-02 14:10:00,35.37,35.41,35.36,35.41,128181.0,25.3993,25.428,25.3921,25.428,128181.0
2017-11-02 14:15:00,35.41,35.42,35.38,35.4,57208.0,25.428,25.4352,25.4065,25.4209,57208.0
2017-11-02 14:20:00,35.4,35.4,35.38,35.39,59313.0,25.4209,25.4209,25.4065,25.4137,59313.0
2017-11-02 14:25:00,35.39,35.43,35.38,35.4,125383.0,25.4137,25.4424,25.4065,25.4209,125383.0
2017-11-02 14:30:00,35.4,35.47,35.39,35.47,255251.0,25.4209,25.4711,25.4137,25.4711,255251.0
2017-11-02 14:35:00,35.47,35.47,35.43,35.44,66512.0,25.4711,25.4711,25.4424,25.4496,66512.0
2017-11-02 14:40:00,35.43,35.44,35.42,35.43,23249.0,25.4424,25.4496,25.4352,25.4424,23249.0
2017-11-02 14:45:00,35.43,35.5,35.42,35.47,133749.0,25.4424,25.4927,25.4352,25.4711,133749.0
2017-11-02 14:50:00,35.47,35.47,35.41,35.45,96042.0,25.4711,25.4711,25.428,25.4568,96042.0
2017-11-02 14:55:00,35.44,35.45,35.43,35.44,238506.0,25.4496,25.4568,25.4424,25.4496,238506.0
2017-11-02 15:00:00,35.44,35.47,35.43,35.45,115412.0,25.4496,25.4711,25.4424,25.4568,115412.0
2017-11-02 15:05:00,35.45,35.48,35.43,35.48,113294.0,25.4568,25.4783,25.4424,25.4783,113294.0
2017-11-02 15:10:00,35.48,35.5,35.46,35.49,112224.0,25.4783,25.4927,25.4639,25.4855,112224.0
2017-11-02 15:15:00,35.49,35.49,35.45,35.49,126330.0,25.4855,25.4855,25.4568,25.4855,126330.0
2017-11-02 15:20:00,35.48,35.51,35.47,35.5,245046.0,25.4783,25.4999,25.4711,25.4927,245046.0
2017-11-02 15:25:00,35.5,35.5,35.42,35.45,219487.0,25.4927,25.4927,25.4352,25.4568,219487.0
2017-11-02 15:30:00,35.45,35.46,35.43,35.45,140455.0,25.4568,25.4639,25.4424,25.4568,140455.0
2017-11-02 15:35:00,35.45,35.48,35.4,35.43,326429.0,25.4568,25.4783,25.4209,25.4424,326429.0
2017-11-02 15:40:00,35.43,35.47,35.42,35.43,158525.0,25.4424,25.4711,25.4352,25.4424,158525.0
2017-11-02 15:45:00,35.43,35.46,35.43,35.45,182228.0,25.4424,25.4639,25.4424,25.4568,182228.0
2017-11-02 15:50:00,35.45,35.45,35.42,35.45,290647.0,25.4568,25.4568,25.4352,25.4568,290647.0
2017-11-02 15:55:00,35.45,35.47,35.41,35.46,755034.0,25.4568,25.4711,25.428,25.4639,755034.0
2017-11-03 09:30:00,35.45,35.53,35.4,35.48,397790.0,25.4568,25.5142,25.4209,25.4783,397790.0
2017-11-03 09:35:00,35.48,35.49,35.33,35.37,171938.0,25.4783,25.4855,25.3706,25.3993,171938.0
2017-11-03 09:40:00,35.37,35.51,35.35,35.51,113689.0,25.3993,25.4999,25.385,25.4999,113689.0
2017-11-03 09:45:00,35.51,35.56,35.41,35.41,215498.0,25.4999,25.5358,25.428,25.428,215498.0
2017-11-03 09:50:00,35.42,35.44,35.37,35.39,86259.0,25.4352,25.4496,25.3993,25.4137,86259.0
2017-11-03 09:55:00,35.39,35.39,35.33,35.35,99450.0,25.4137,25.4137,25.3706,25.385,99450.0
2017-11-03 10:00:00,35.36,35.38,35.34,35.36,79128.0,25.3921,25.4065,25.3778,25.3921,79128.0
2017-11-03 10:05:00,35.36,35.44,35.35,35.43,159576.0,25.3921,25.4496,25.385,25.4424,159576.0
2017-11-03 10:10:00,35.42,35.45,35.4,35.45,117758.0,25.4352,25.4568,25.4209,25.4568,117758.0
2017-11-03 10:15:00,35.45,35.48,35.42,35.43,112424.0,25.4568,25.4783,25.4352,25.4424,112424.0
2017-11-03 10:20:00,35.42,35.44,35.4,35.41,102465.0,25.4352,25.4496,25.4209,25.428,102465.0
2017-11-03 10:25:00,35.4,35.43,35.4,35.41,109129.0,25.4209,25.4424,25.4209,25.428,109129.0
2017-11-03 10:30:00,35.4,35.41,35.36,35.37,81550.0,25.4209,25.428,25.3921,25.3993,81550.0
2017-11-03 10:35:00,35.37,35.4,35.36,35.37,84811.0,25.3993,25.4209,25.3921,25.3993,84811.0
2017-11-03 10:40:00,35.37,35.39,35.35,35.36,104814.0,25.3993,25.4137,25.385,25.3921,104814.0
2017-11-03 10:45:00,35.35,35.38,35.34,35.35,51795.0,25.385,25.4065,25.3778,25.385,51795.0
2017-11-03 10:50:00,35.35,35.35,35.32,35.34,63095.0,25.385,25.385,25.3634,25.3778,63095.0
2017-11-03 10:55:00,35.34,35.37,35.34,35.36,51122.0,25.3778,25.3993,25.3778,25.3921,51122.0
2017-11-03 11:00:00,35.37,35.37,35.34,35.34,48846.0,25.3993,25.3993,25.3778,25.3778,48846.0
2017-11-03 11:05:00,35.34,35.36,35.34,35.36,70260.0,25.3778,25.3921,25.3778,25.3921,70260.0
2017-11-03 11:10:00,35.36,35.39,35.35,35.36,149827.0,25.3921,25.4137,25.385,25.3921,149827.0
2017-11-03 11:15:00,35.36,35.39,35.35,35.37,108033.0,25.3921,25.4137,25.385,25.3993,108033.0
2017-11-03 11:20:00,35.38,35.4,35.37,35.39,53848.0,25.4065,25.4209,25.3993,25.4137,53848.0
2017-11-03 11:25:00,35.39,35.39,35.38,35.38,34143.0,25.4137,25.4137,25.4065,25.4065,34143.0
2017-11-03 11:30:00,35.39,35.4,35.38,35.4,64173.0,25.4137,25.4209,25.4065,25.4209,64173.0
2017-11-03 11:35:00,35.4,35.4,35.38,35.38,38245.0,25.4209,25.4209,25.4065,25.4065,38245.0
2017-11-03 11:40:00,35.38,35.4,35.37,35.39,70566.0,25.4065,25.4209,25.3993,25.4137,70566.0
2017-11-03 11:45:00,35.4,35.4,35.38,35.4,83781.0,25.4209,25.4209,25.4065,25.4209,83781.0
2017-11-03 11:50:00,35.4,35.41,35.38,35.41,97021.0,25.4209,25.428,25.4065,25.428,97021.0
2017-11-03 11:55:00,35.4,35.42,35.39,35.4,87982.0,25.4209,25.4352,25.4137,25.4209,87982.0
2017-11-03 12:00:00,35.41,35.43,35.4,35.42,50381.0,25.428,25.4424,25.4209,25.4352,50381.0
2017-11-03 12:05:00,35.43,35.44,35.42,35.44,63544.0,25.4424,25.4496,25.4352,25.4496,63544.0
2017-11-03 12:10:00,35.44,35.46,35.43,35.46,57760.0,25.4496,25.4639,25.4424,25.4639,57760.0
2017-11-03 12:15:00,35.45,35.47,35.42,35.42,57927.0,25.4568,25.4711,25.4352,25.4352,57927.0
2017-11-03 12:20:00,35.42,35.46,35.42,35.45,73050.0,25.4352,25.4639,25.4352,25.4568,73050.0
2017-11-03 12:25:00,35.45,35.47,35.44,35.46,60520.0,25.4568,25.4711,25.4496,25.4639,60520.0
2017-11-03 12:30:00,35.46,35.48,35.45,35.46,64114.0,25.4639,25.4783,25.4568,25.4639,64114.0
2017-11-03 12:35:00,35.47,35.49,35.46,35.48,42187.0,25.4711,25.4855,25.4639,25.4783,42187.0
2017-11-03 12:40:00,35.49,35.49,35.47,35.48,48709.0,25.4855,25.4855,25.4711,25.4783,48709.0
2017-11-03 12:45:00,35.48,35.5,35.48,35.49,49537.0,25.4783,25.4927,25.4783,25.4855,49537.0
2017-11-03 12:50:00,35.49,35.49,35.46,35.49,67338.0,25.4855,25.4855,25.4639,25.4855,67338.0
2017-11-03 12:55:00,35.48,35.49,35.43,35.45,81911.0,25.4783,25.4855,25.4424,25.4568,81911.0
2017-11-03 13:00:00,35.45,35.48,35.45,35.46,58466.0,25.4568,25.4783,25.4568,25.4639,58466.0
2017-11-03 13:05:00,35.46,35.5,35.46,35.48,35915.0,25.4639,25.4927,25.4639,25.4783,35915.0
2017-11-03 13:10:00,35.49,35.52,35.48,35.52,46030.0,25.4855,25.507,25.4783,25.507,46030.0
2017-11-03 13:15:00,35.52,35.53,35.51,35.53,55004.0,25.507,25.5142,25.4999,25.5142,55004.0
2017-11-03 13:20:00,35.52,35.55,35.52,35.54,124470.0,25.507,25.5286,25.507,25.5214,124470.0
2017-11-03 13:25:00,35.54,35.55,35.52,35.54,87210.0,25.5214,25.5286,25.507,25.5214,87210.0
2017-11-03 13:30:00,35.54,35.55,35.53,35.53,36623.0,25.5214,25.5286,25.5142,25.5142,36623.0
2017-11-03 13:35:00,35.53,35.54,35.49,35.5,137513.0,25.5142,25.5214,25.4855,25.4927,137513.0
2017-11-03 13:40:00,35.5,35.51,35.47,35.5,33249.0,25.4927,25.4999,25.4711,25.4927,33249.0
2017-11-03 13:45:00,35.51,35.52,35.47,35.5,65142.0,25.4999,25.507,25.4711,25.4927,65142.0
2017-11-03 13:50:00,35.5,35.52,35.49,35.49,54166.0,25.4927,25.507,25.4855,25.4855,54166.0
2017-11-03 13:55:00,35.49,35.51,35.48,35.5,36788.0,25.4855,25.4999,25.4783,25.4927,36788.0
2017-11-03 14:00:00,35.5,35.52,35.5,35.5,55643.0,25.4927,25.507,25.4927,25.4927,55643.0
2017-11-03 14:05:00,35.5,35.51,35.48,35.5,93057.0,25.4927,25.4999,25.4783,25.4927,93057.0
2017-11-03 14:10:00,35.5,35.51,35.47,35.47,53900.0,25.4927,25.4999,25.4711,25.4711,53900.0
2017-11-03 14:15:00,35.48,35.49,35.46,35.47,75968.0,25.4783,25.4855,25.4639,25.4711,75968.0
2017-11-03 14:20:00,35.47,35.49,35.46,35.48,48148.0,25.4711,25.4855,25.4639,25.4783,48148.0
2017-11-03 14:25:00,35.49,35.5,35.46,35.5,76959.0,25.4855,25.4927,25.4639,25.4927,76959.0
2017-11-03 14:30:00,35.5,35.5,35.49,35.49,29842.0,25.4927,25.4927,25.4855,25.4855,29842.0
2017-11-03 14:35:00,35.5,35.51,35.48,35.48,100279.0,25.4927,25.4999,25.4783,25.4783,100279.0
2017-11-03 14:40:00,35.48,35.53,35.48,35.53,79107.0,25.4783,25.5142,25.4783,25.5142,79107.0
2017-11-03 14:45:00,35.53,35.54,35.51,35.51,111103.0,25.5142,25.5214,25.4999,25.4999,111103.0
2017-11-03 14:50:00,35.52,35.53,35.51,35.52,36883.0,25.507,25.5142,25.4999,25.507,36883.0
2017-11-03 14:55:00,35.53,35.54,35.52,35.53,84575.0,25.5142,25.5214,25.507,25.5142,84575.0
2017-11-03 15:00:00,35.52,35.53,35.52,35.53,47187.0,25.507,25.5142,25.507,25.5142,47187.0
2017-11-03 15:05:00,35.53,35.55,35.52,35.54,83498.0,25.5142,25.5286,25.507,25.5214,83498.0
2017-11-03 15:10:00,35.54,35.55,35.5,35.52,95902.0,25.5214,25.5286,25.4927,25.507,95902.0
2017-11-03 15:15:00,35.52,35.53,35.51,35.53,51536.0,25.507,25.5142,25.4999,25.5142,51536.0
2017-11-03 15:20:00,35.53,35.53,35.51,35.52,102620.0,25.5142,25.5142,25.4999,25.507,102620.0
2017-11-03 15:25:00,35.52,35.54,35.5,35.51,121783.0,25.507,25.5214,25.4927,25.4999,121783.0
2017-11-03 15:30:00,35.51,35.53,35.5,35.51,152753.0,25.4999,25.5142,25.4927,25.4999,152753.0
2017-11-03 15:35:00,35.51,35.53,35.5,35.51,109251.0,25.4999,25.5142,25.4927,25.4999,109251.0
2017-11-03 15:40:00,35.5,35.53,35.5,35.51,178846.0,25.4927,25.5142,25.4927,25.4999,178846.0
2017-11-03 15:45:00,35.51,35.52,35.5,35.52,136259.0,25.4999,25.507,25.4927,25.507,136259.0
2017-11-03 15:50:00,35.52,35.52,35.48,35.51,184097.0,25.507,25.507,25.4783,25.4999,184097.0
2017-11-03 15:55:00,35.51,35.55,35.5,35.55,571284.0,25.4999,25.5286,25.4927,25.5286,571284.0
2017-11-06 09:30:00,35.59,35.61,35.46,35.46,348614.0,25.5573,25.5717,25.4639,25.4639,348614.0
2017-11-06 09:35:00,35.47,35.51,35.41,35.43,117278.0,25.4711,25.4999,25.428,25.4424,117278.0
2017-11-06 09:40:00,35.42,35.44,35.39,35.4,63780.0,25.4352,25.4496,25.4137,25.4209,63780.0
2017-11-06 09:45:00,35.39,35.41,35.36,35.38,104528.0,25.4137,25.428,25.3921,25.4065,104528.0
2017-11-06 09:50:00,35.38,35.43,35.37,35.39,72967.0,25.4065,25.4424,25.3993,25.4137,72967.0
2017-11-06 09:55:00,35.4,35.42,35.38,35.4,71974.0,25.4209,25.4352,25.4065,25.4209,71974.0
2017-11-06 10:00:00,35.41,35.41,35.32,35.33,101487.0,25.428,25.428,25.3634,25.3706,101487.0
2017-11-06 10:05:00,35.32,35.36,35.28,35.29,127159.0,25.3634,25.3921,25.3347,25.3419,127159.0
2017-11-06 10:10:00,35.29,35.34,35.29,35.34,55076.0,25.3419,25.3778,25.3419,25.3778,55076.0
2017-11-06 10:15:00,35.33,35.34,35.31,35.33,43458.0,25.3706,25.3778,25.3562,25.3706,43458.0
2017-11-06 10:20:00,35.32,35.35,35.31,35.34,57662.0,25.3634,25.385,25.3562,25.3778,57662.0
2017-11-06 10:25:00,35.34,35.36,35.32,35.32,85197.0,25.3778,25.3921,25.3634,25.3634,85197.0
2017-11-06 10:30:00,35.33,35.33,35.3,35.3,64168.0,25.3706,25.3706,25.3491,25.3491,64168.0
2017-11-06 10:35:00,35.3,35.31,35.23,35.25,247500.0,25.3491,25.3562,25.2988,25.3131,247500.0
2017-11-06 10:40:00,35.26,35.28,35.24,35.25,108494.0,25.3203,25.3347,25.306,25.3131,108494.0
2017-11-06 10:45:00,35.26,35.29,35.23,35.29,129058.0,25.3203,25.3419,25.2988,25.3419,129058.0
2017-11-06 10:50:00,35.29,35.32,35.27,35.3,82796.0,25.3419,25.3634,25.3275,25.3491,82796.0
2017-11-06 10:55:00,35.31,35.34,35.3,35.32,111011.0,25.3562,25.3778,25.3491,25.3634,111011.0
2017-11-06 11:00:00,35.32,35.32,35.29,35.3,62044.0,25.3634,25.3634,25.3419,25.3491,62044.0
2017-11-06 11:05:00,35.31,35.32,35.29,35.3,66214.0,25.3562,25.3634,25.3419,25.3491,66214.0
2017-11-06 11:10:00,35.3,35.33,35.29,35.33,52881.0,25.3491,25.3706,25.3419,25.3706,52881.0
2017-11-06 11:15:00,35.33,35.33,35.27,35.29,124998.0,25.3706,25.3706,25.3275,25.3419,124998.0
2017-11-06 11:20:00,35.29,35.3,35.27,35.28,105656.0,25.3419,25.3491,25.3275,25.3347,105656.0
2017-11-06 11:25:00,35.28,35.28,35.22,35.23,134898.0,25.3347,25.3347,25.2916,25.2988,134898.0
2017-11-06 11:30:00,35.23,35.25,35.22,35.24,92534.0,25.2988,25.3131,25.2916,25.306,92534.0
2017-11-06 11:35:00,35.25,35.26,35.22,35.23,120575.0,25.3131,25.3203,25.2916,25.2988,120575.0
2017-11-06 11:40:00,35.23,35.25,35.2,35.2,104027.0,25.2988,25.3131,25.2772,25.2772,104027.0
2017-11-06 11:45:00,35.2,35.21,35.16,35.18,107527.0,25.2772,25.2844,25.2485,25.2629,107527.0
2017-11-06 11:50:00,35.18,35.19,35.14,35.15,123474.0,25.2629,25.2701,25.2342,25.2413,123474.0
2017-11-06 11:55:00,35.15,35.15,35.12,35.13,110744.0,25.2413,25.2413,25.2198,25.227,110744.0
2017-11-06 12:00:00,35.13,35.18,35.12,35.16,59626.0,25.227,25.2629,25.2198,25.2485,59626.0
2017-11-06 12:05:00,35.16,35.19,35.16,35.18,100043.0,25.2485,25.2701,25.2485,25.2629,100043.0
2017-11-06 12:10:00,35.18,35.22,35.17,35.22,48967.0,25.2629,25.2916,25.2557,25.2916,48967.0
2017-11-06 12:15:00,35.22,35.24,35.2,35.23,77747.0,25.2916,25.306,25.2772,25.2988,77747.0
2017-11-06 12:20:00,35.23,35.23,35.19,35.2,67848.0,25.2988,25.2988,25.2701,25.2772,67848.0
2017-11-06 12:25:00,35.2,35.21,35.19,35.2,56712.0,25.2772,25.2844,25.2701,25.2772,56712.0
2017-11-06 12:30:00,35.2,35.23,35.19,35.23,50838.0,25.2772,25.2988,25.2701,25.2988,50838.0
2017-11-06 12:35:00,35.23,35.25,35.22,35.25,89015.0,25.2988,25.3131,25.2916,25.3131,89015.0
2017-11-06 12:40:00,35.25,35.28,35.24,35.27,101501.0,25.3131,25.3347,25.306,25.3275,101501.0
2017-11-06 12:45:00,35.27,35.29,35.26,35.29,45594.0,25.3275,25.3419,25.3203,25.3419,45594.0
2017-11-06 12:50:00,35.29,35.3,35.27,35.28,64553.0,25.3419,25.3491,25.3275,25.3347,64553.0
2017-11-06 12:55:00,35.28,35.29,35.27,35.29,59225.0,25.3347,25.3419,25.3275,25.3419,59225.0
2017-11-06 13:00:00,35.28,35.29,35.27,35.29,45666.0,25.3347,25.3419,25.3275,25.3419,45666.0
2017-11-06 13:05:00,35.27,35.28,35.26,35.27,49230.0,25.3275,25.3347,25.3203,25.3275,49230.0
2017-11-06 13:10:00,35.27,35.28,35.25,35.27,37970.0,25.3275,25.3347,25.3131,25.3275,37970.0
2017-11-06 13:15:00,35.27,35.28,35.25,35.26,60976.0,25.3275,25.3347,25.3131,25.3203,60976.0
2017-11-06 13:20:00,35.26,35.27,35.25,35.27,67936.0,25.3203,25.3275,25.3131,25.3275,67936.0
2017-11-06 13:25:00,35.27,35.3,35.26,35.3,137980.0,25.3275,25.3491,25.3203,25.3491,137980.0
2017-11-06 13:30:00,35.3,35.32,35.29,35.31,51082.0,25.3491,25.3634,25.3419,25.3562,51082.0
2017-11-06 13:35:00,35.31,35.34,35.31,35.34,34880.0,25.3562,25.3778,25.3562,25.3778,34880.0
2017-11-06 13:40:00,35.34,35.39,35.33,35.39,126158.0,25.3778,25.4137,25.3706,25.4137,126158.0
2017-11-06 13:45:00,35.39,35.39,35.37,35.38,87737.0,25.4137,25.4137,25.3993,25.4065,87737.0
2017-11-06 13:50:00,35.38,35.4,35.37,35.38,74798.0,25.4065,25.4209,25.3993,25.4065,74798.0
2017-11-06 13:55:00,35.39,35.39,35.35,35.35,82625.0,25.4137,25.4137,25.385,25.385,82625.0
2017-11-06 14:00:00,35.36,35.36,35.33,35.34,33614.0,25.3921,25.3921,25.3706,25.3778,33614.0
2017-11-06 14:05:00,35.34,35.36,35.33,35.34,85345.0,25.3778,25.3921,25.3706,25.3778,85345.0
2017-11-06 14:10:00,35.35,35.36,35.34,35.36,42255.0,25.385,25.3921,25.3778,25.3921,42255.0
2017-11-06 14:15:00,35.35,35.38,35.35,35.36,87044.0,25.385,25.4065,25.385,25.3921,87044.0
2017-11-06 14:20:00,35.36,35.39,35.35,35.38,60725.0,25.3921,25.4137,25.385,25.4065,60725.0
2017-11-06 14:25:00,35.38,35.38,35.34,35.35,118698.0,25.4065,25.4065,25.3778,25.385,118698.0
2017-11-06 14:30:00,35.34,35.35,35.31,35.32,184591.0,25.3778,25.385,25.3562,25.3634,184591.0
2017-11-06 14:35:00,35.33,35.35,35.31,35.34,59816.0,25.3706,25.385,25.3562,25.3778,59816.0
2017-11-06 14:40:00,35.34,35.37,35.34,35.37,43390.0,25.3778,25.3993,25.3778,25.3993,43390.0
2017-11-06 14:45:00,35.37,35.37,35.34,35.34,51431.0,25.3993,25.3993,25.3778,25.3778,51431.0
2017-11-06 14:50:00,35.34,35.36,35.34,35.36,39756.0,25.3778,25.3921,25.3778,25.3921,39756.0
2017-11-06 14:55:00,35.36,35.37,35.33,35.35,136052.0,25.3921,25.3993,25.3706,25.385,136052.0
2017-11-06 15:00:00,35.34,35.37,35.33,35.35,127853.0,25.3778,25.3993,25.3706,25.385,127853.0
2017-11-06 15:05:00,35.34,35.37,35.33,35.34,82334.0,25.3778,25.3993,25.3706,25.3778,82334.0
2017-11-06 15:10:00,35.34,35.35,35.32,35.34,114011.0,25.3778,25.385,25.3634,25.3778,114011.0
2017-11-06 15:15:00,35.34,35.36,35.33,35.34,69818.0,25.3778,25.3921,25.3706,25.3778,69818.0
2017-11-06 15:20:00,35.34,35.36,35.33,35.35,98854.0,25.3778,25.3921,25.3706,25.385,98854.0
2017-11-06 15:25:00,35.34,35.37,35.34,35.37,83837.0,25.3778,25.3993,25.3778,25.3993,83837.0
2017-11-06 15:30:00,35.37,35.38,35.35,35.36,123984.0,25.3993,25.4065,25.385,25.3921,123984.0
2017-11-06 15:35:00,35.36,35.36,35.34,35.34,212069.0,25.3921,25.3921,25.3778,25.3778,212069.0
2017-11-06 15:40:00,35.34,35.35,35.33,35.34,153275.0,25.3778,25.385,25.3706,25.3778,153275.0
2017-11-06 15:45:00,35.34,35.34,35.31,35.32,168985.0,25.3778,25.3778,25.3562,25.3634,168985.0
2017-11-06 15:50:00,35.31,35.33,35.3,35.32,132270.0,25.3562,25.3706,25.3491,25.3634,132270.0
2017-11-06 15:55:00,35.32,35.35,35.3,35.33,864897.0,25.3634,25.385,25.3491,25.3706,864897.0
2017-11-07 09:30:00,35.3,35.39,35.27,35.36,336294.0,25.3491,25.4137,25.3275,25.3921,336294.0
2017-11-07 09:35:00,35.36,35.39,35.33,35.38,148841.0,25.3921,25.4137,25.3706,25.4065,148841.0
2017-11-07 09:40:00,35.37,35.4,35.36,35.39,120278.0,25.3993,25.4209,25.3921,25.4137,120278.0
2017-11-07 09:45:00,35.39,35.41,35.37,35.41,90023.0,25.4137,25.428,25.3993,25.428,90023.0
2017-11-07 09:50:00,35.41,35.42,35.36,35.4,84561.0,25.428,25.4352,25.3921,25.4209,84561.0
2017-11-07 09:55:00,35.4,35.4,35.35,35.36,97049.0,25.4209,25.4209,25.385,25.3921,97049.0
2017-11-07 10:00:00,35.36,35.36,35.27,35.3,136738.0,25.3921,25.3921,25.3275,25.3491,136738.0
2017-11-07 10:05:00,35.3,35.33,35.26,35.29,83115.0,25.3491,25.3706,25.3203,25.3419,83115.0
2017-11-07 10:10:00,35.29,35.31,35.26,35.29,65248.0,25.3419,25.3562,25.3203,25.3419,65248.0
2017-11-07 10:15:00,35.28,35.32,35.26,35.27,73836.0,25.3347,25.3634,25.3203,25.3275,73836.0
2017-11-07 10:20:00,35.27,35.29,35.24,35.29,87128.0,25.3275,25.3419,25.306,25.3419,87128.0
2017-11-07 10:25:00,35.29,35.3,35.26,35.3,70615.0,25.3419,25.3491,25.3203,25.3491,70615.0
2017-11-07 10:30:00,35.29,35.32,35.25,35.26,99036.0,25.3419,25.3634,25.3131,25.3203,99036.0
2017-11-07 10:35:00,35.25,35.31,35.25,35.29,63027.0,25.3131,25.3562,25.3131,25.3419,63027.0
2017-11-07 10:40:00,35.29,35.32,35.27,35.27,69483.0,25.3419,25.3634,25.3275,25.3275,69483.0
2017-11-07 10:45:00,35.27,35.28,35.24,35.26,79090.0,25.3275,25.3347,25.306,25.3203,79090.0
2017-11-07 10:50:00,35.26,35.31,35.24,35.3,71160.0,25.3203,25.3562,25.306,25.3491,71160.0
2017-11-07 10:55:00,35.3,35.34,35.3,35.31,49369.0,25.3491,25.3778,25.3491,25.3562,49369.0
2017-11-07 11:00:00,35.32,35.35,35.31,35.34,69195.0,25.3634,25.385,25.3562,25.3778,69195.0
2017-11-07 11:05:00,35.34,35.37,35.33,35.36,83526.0,25.3778,25.3993,25.3706,25.3921,83526.0
2017-11-07 11:10:00,35.36,35.36,35.32,35.34,73343.0,25.3921,25.3921,25.3634,25.3778,73343.0
2017-11-07 11:15:00,35.34,35.36,35.33,35.34,133286.0,25.3778,25.3921,25.3706,25.3778,133286.0
2017-11-07 11:20:00,35.34,35.37,35.33,35.34,124255.0,25.3778,25.3993,25.3706,25.3778,124255.0
2017-11-07 11:25:00,35.35,35.37,35.31,35.34,85018.0,25.385,25.3993,25.3562,25.3778,85018.0
2017-11-07 11:30:00,35.33,35.34,35.31,35.33,51791.0,25.3706,25.3778,25.3562,25.3706,51791.0
2017-11-07 11:35:00,35.33,35.34,35.3,35.3,101142.0,25.3706,25.3778,25.3491,25.3491,101142.0
2017-11-07 11:40:00,35.3,35.33,35.3,35.32,55261.0,25.3491,25.3706,25.3491,25.3634,55261.0
2017-11-07 11:45:00,35.32,35.37,35.31,35.34,111207.0,25.3634,25.3993,25.3562,25.3778,111207.0
2017-11-07 11:50:00,35.35,35.35,35.3,35.31,79394.0,25.385,25.385,25.3491,25.3562,79394.0
2017-11-07 11:55:00,35.31,35.32,35.3,35.3,159179.0,25.3562,25.3634,25.3491,25.3491,159179.0
2017-11-07 12:00:00,35.3,35.31,35.3,35.31,31914.0,25.3491,25.3562,25.3491,25.3562,31914.0
2017-11-07 12:05:00,35.3,35.34,35.29,35.3,100109.0,25.3491,25.3778,25.3419,25.3491,100109.0
2017-11-07 12:10:00,35.31,35.34,35.28,35.34,49714.0,25.3562,25.3778,25.3347,25.3778,49714.0
2017-11-07 12:15:00,35.34,35.35,35.32,35.33,44420.0,25.3778,25.385,25.3634,25.3706,44420.0
2017-11-07 12:20:00,35.33,35.34,35.3,35.3,135284.0,25.3706,25.3778,25.3491,25.3491,135284.0
2017-11-07 12:25:00,35.31,35.34,35.3,35.32,60201.0,25.3562,25.3778,25.3491,25.3634,60201.0
2017-11-07 12:30:00,35.33,35.34,35.31,35.32,67230.0,25.3706,25.3778,25.3562,25.3634,67230.0
2017-11-07 12:35:00,35.31,35.33,35.3,35.3,110712.0,25.3562,25.3706,25.3491,25.3491,110712.0
2017-11-07 12:40:00,35.3,35.31,35.29,35.3,41965.0,25.3491,25.3562,25.3419,25.3491,41965.0
2017-11-07 12:45:00,35.31,35.31,35.3,35.3,31726.0,25.3562,25.3562,25.3491,25.3491,31726.0
2017-11-07 12:50:00,35.3,35.31,35.3,35.3,36512.0,25.3491,25.3562,25.3491,25.3491,36512.0
2017-11-07 12:55:00,35.3,35.31,35.29,35.29,32678.0,25.3491,25.3562,25.3419,25.3419,32678.0
2017-11-07 13:00:00,35.29,35.33,35.29,35.33,28408.0,25.3419,25.3706,25.3419,25.3706,28408.0
2017-11-07 13:05:00,35.33,35.35,35.31,35.34,41159.0,25.3706,25.385,25.3562,25.3778,41159.0
2017-11-07 13:10:00,35.35,35.36,35.31,35.32,72825.0,25.385,25.3921,25.3562,25.3634,72825.0
2017-11-07 13:15:00,35.31,35.33,35.3,35.33,64536.0,25.3562,25.3706,25.3491,25.3706,64536.0
2017-11-07 13:20:00,35.33,35.35,35.32,35.35,82334.0,25.3706,25.385,25.3634,25.385,82334.0
2017-11-07 13:25:00,35.34,35.38,35.34,35.38,92454.0,25.3778,25.4065,25.3778,25.4065,92454.0
2017-11-07 13:30:00,35.37,35.38,35.33,35.34,78315.0,25.3993,25.4065,25.3706,25.3778,78315.0
2017-11-07 13:35:00,35.34,35.34,35.3,35.33,93119.0,25.3778,25.3778,25.3491,25.3706,93119.0
2017-11-07 13:40:00,35.33,35.36,35.32,35.35,74094.0,25.3706,25.3921,25.3634,25.385,74094.0
2017-11-07 13:45:00,35.35,35.36,35.33,35.34,50386.0,25.385,25.3921,25.3706,25.3778,50386.0
2017-11-07 13:50:00,35.34,35.35,35.31,35.32,49771.0,25.3778,25.385,25.3562,25.3634,49771.0
2017-11-07 13:55:00,35.31,35.35,35.31,35.35,97808.0,25.3562,25.385,25.3562,25.385,97808.0
2017-11-07 14:00:00,35.36,35.37,35.35,35.37,34833.0,25.3921,25.3993,25.385,25.3993,34833.0
2017-11-07 14:05:00,35.37,35.38,35.36,35.36,61892.0,25.3993,25.4065,25.3921,25.3921,61892.0
2017-11-07 14:10:00,35.37,35.38,35.35,35.35,77110.0,25.3993,25.4065,25.385,25.385,77110.0
2017-11-07 14:15:00,35.35,35.37,35.34,35.37,70038.0,25.385,25.3993,25.3778,25.3993,70038.0
2017-11-07 14:20:00,35.37,35.37,35.35,35.37,67507.0,25.3993,25.3993,25.385,25.3993,67507.0
2017-11-07 14:25:00,35.36,35.38,35.36,35.37,55539.0,25.3921,25.4065,25.3921,25.3993,55539.0
2017-11-07 14:30:00,35.38,35.39,35.37,35.39,57658.0,25.4065,25.4137,25.3993,25.4137,57658.0
2017-11-07 14:35:00,35.39,35.39,35.38,35.39,50683.0,25.4137,25.4137,25.4065,25.4137,50683.0
2017-11-07 14:40:00,35.39,35.39,35.35,35.36,76423.0,25.4137,25.4137,25.385,25.3921,76423.0
2017-11-07 14:45:00,35.35,35.36,35.34,35.34,86213.0,25.385,25.3921,25.3778,25.3778,86213.0
2017-11-07 14:50:00,35.34,35.36,35.34,35.36,48286.0,25.3778,25.3921,25.3778,25.3921,48286.0
2017-11-07 14:55:00,35.36,35.36,35.33,35.34,64936.0,25.3921,25.3921,25.3706,25.3778,64936.0
2017-11-07 15:00:00,35.33,35.35,35.33,35.34,58944.0,25.3706,25.385,25.3706,25.3778,58944.0
2017-11-07 15:05:00,35.33,35.35,35.3,35.32,222709.0,25.3706,25.385,25.3491,25.3634,222709.0
2017-11-07 15:10:00,35.32,35.32,35.29,35.3,114074.0,25.3634,25.3634,25.3419,25.3491,114074.0
2017-11-07 15:15:00,35.3,35.31,35.27,35.28,128614.0,25.3491,25.3562,25.3275,25.3347,128614.0
2017-11-07 15:20:00,35.28,35.29,35.27,35.27,47983.0,25.3347,25.3419,25.3275,25.3275,47983.0
2017-11-07 15:25:00,35.27,35.28,35.24,35.27,101975.0,25.3275,25.3347,25.306,25.3275,101975.0
2017-11-07 15:30:00,35.27,35.29,35.26,35.27,106890.0,25.3275,25.3419,25.3203,25.3275,106890.0
2017-11-07 15:35:00,35.27,35.31,35.27,35.3,111831.0,25.3275,25.3562,25.3275,25.3491,111831.0
2017-11-07 15:40:00,35.3,35.31,35.29,35.3,379334.0,25.3491,25.3562,25.3419,25.3491,379334.0
2017-11-07 15:45:00,35.31,35.34,35.29,35.33,181484.0,25.3562,25.3778,25.3419,25.3706,181484.0
2017-11-07 15:50:00,35.33,35.33,35.31,35.33,163802.0,25.3706,25.3706,25.3562,25.3706,163802.0
2017-11-07 15:55:00,35.33,35.37,35.32,35.36,618448.0,25.3706,25.3993,25.3634,25.3921,618448.0
2017-11-08 09:30:00,35.37,35.39,35.19,35.19,437113.0,25.3993,25.4137,25.2701,25.2701,437113.0
2017-11-08 09:35:00,35.19,35.23,35.11,35.12,243904.0,25.2701,25.2988,25.2126,25.2198,243904.0
2017-11-08 09:40:00,35.12,35.15,35.03,35.15,210716.0,25.2198,25.2413,25.1552,25.2413,210716.0
2017-11-08 09:45:00,35.15,35.21,35.14,35.19,154504.0,25.2413,25.2844,25.2342,25.2701,154504.0
2017-11-08 09:50:00,35.2,35.23,35.17,35.22,80853.0,25.2772,25.2988,25.2557,25.2916,80853.0
2017-11-08 09:55:00,35.22,35.23,35.18,35.19,187961.0,25.2916,25.2988,25.2629,25.2701,187961.0
2017-11-08 10:00:00,35.19,35.22,35.18,35.22,118161.0,25.2701,25.2916,25.2629,25.2916,118161.0
2017-11-08 10:05:00,35.22,35.22,35.17,35.17,282464.0,25.2916,25.2916,25.2557,25.2557,282464.0
2017-11-08 10:10:00,35.17,35.18,35.15,35.17,219861.0,25.2557,25.2629,25.2413,25.2557,219861.0
2017-11-08 10:15:00,35.16,35.22,35.16,35.19,114832.0,25.2485,25.2916,25.2485,25.2701,114832.0
2017-11-08 10:20:00,35.2,35.2,35.17,35.2,107135.0,25.2772,25.2772,25.2557,25.2772,107135.0
2017-11-08 10:25:00,35.2,35.24,35.18,35.24,49610.0,25.2772,25.306,25.2629,25.306,49610.0
2017-11-08 10:30:00,35.23,35.24,35.18,35.2,103540.0,25.2988,25.306,25.2629,25.2772,103540.0
2017-11-08 10:35:00,35.2,35.23,35.19,35.22,146197.0,25.2772,25.2988,25.2701,25.2916,146197.0
2017-11-08 10:40:00,35.22,35.26,35.2,35.26,104400.0,25.2916,25.3203,25.2772,25.3203,104400.0
2017-11-08 10:45:00,35.26,35.28,35.25,35.27,68366.0,25.3203,25.3347,25.3131,25.3275,68366.0
2017-11-08 10:50:00,35.28,35.31,35.26,35.29,100035.0,25.3347,25.3562,25.3203,25.3419,100035.0
2017-11-08 10:55:00,35.3,35.31,35.29,35.31,91387.0,25.3491,25.3562,25.3419,25.3562,91387.0
2017-11-08 11:00:00,35.31,35.34,35.27,35.29,93146.0,25.3562,25.3778,25.3275,25.3419,93146.0
2017-11-08 11:05:00,35.29,35.3,35.25,35.26,49871.0,25.3419,25.3491,25.3131,25.3203,49871.0
2017-11-08 11:10:00,35.26,35.28,35.22,35.22,108090.0,25.3203,25.3347,25.2916,25.2916,108090.0
2017-11-08 11:15:00,35.23,35.25,35.2,35.21,93004.0,25.2988,25.3131,25.2772,25.2844,93004.0
2017-11-08 11:20:00,35.2,35.23,35.19,35.19,140156.0,25.2772,25.2988,25.2701,25.2701,140156.0
2017-11-08 11:25:00,35.2,35.2,35.14,35.14,60667.0,25.2772,25.2772,25.2342,25.2342,60667.0
2017-11-08 11:30:00,35.14,35.15,35.1,35.11,122409.0,25.2342,25.2413,25.2054,25.2126,122409.0
2017-11-08 11:35:00,35.1,35.15,35.07,35.15,254175.0,25.2054,25.2413,25.1839,25.2413,254175.0
2017-11-08 11:40:00,35.15,35.2,35.14,35.18,125846.0,25.2413,25.2772,25.2342,25.2629,125846.0
2017-11-08 11:45:00,35.18,35.2,35.14,35.19,113143.0,25.2629,25.2772,25.2342,25.2701,113143.0
2017-11-08 11:50:00,35.18,35.19,35.16,35.17,76310.0,25.2629,25.2701,25.2485,25.2557,76310.0
2017-11-08 11:55:00,35.16,35.19,35.15,35.19,63738.0,25.2485,25.2701,25.2413,25.2701,63738.0
2017-11-08 12:00:00,35.19,35.2,35.16,35.18,69367.0,25.2701,25.2772,25.2485,25.2629,69367.0
2017-11-08 12:05:00,35.17,35.2,35.17,35.18,108797.0,25.2557,25.2772,25.2557,25.2629,108797.0
2017-11-08 12:10:00,35.18,35.19,35.17,35.18,89268.0,25.2629,25.2701,25.2557,25.2629,89268.0
2017-11-08 12:15:00,35.19,35.19,35.18,35.19,30149.0,25.2701,25.2701,25.2629,25.2701,30149.0
2017-11-08 12:20:00,35.19,35.19,35.17,35.18,77238.0,25.2701,25.2701,25.2557,25.2629,77238.0
2017-11-08 12:25:00,35.18,35.2,35.17,35.17,54799.0,25.2629,25.2772,25.2557,25.2557,54799.0
2017-11-08 12:30:00,35.17,35.2,35.17,35.19,52294.0,25.2557,25.2772,25.2557,25.2701,52294.0
2017-11-08 12:35:00,35.19,35.19,35.18,35.18,62495.0,25.2701,25.2701,25.2629,25.2629,62495.0
2017-11-08 12:40:00,35.18,35.21,35.17,35.19,68501.0,25.2629,25.2844,25.2557,25.2701,68501.0
2017-11-08 12:45:00,35.2,35.23,35.19,35.22,105398.0,25.2772,25.2988,25.2701,25.2916,105398.0
2017-11-08 12:50:00,35.22,35.27,35.22,35.27,81032.0,25.2916,25.3275,25.2916,25.3275,81032.0
2017-11-08 12:55:00,35.27,35.27,35.24,35.25,63995.0,25.3275,25.3275,25.306,25.3131,63995.0
2017-11-08 13:00:00,35.25,35.26,35.23,35.25,101702.0,25.3131,25.3203,25.2988,25.3131,101702.0
2017-11-08 13:05:00,35.25,35.26,35.24,35.25,54848.0,25.3131,25.3203,25.306,25.3131,54848.0
2017-11-08 13:10:00,35.24,35.25,35.23,35.24,83196.0,25.306,25.3131,25.2988,25.306,83196.0
2017-11-08 13:15:00,35.23,35.25,35.22,35.25,98688.0,25.2988,25.3131,25.2916,25.3131,98688.0
2017-11-08 13:20:00,35.25,35.26,35.24,35.26,46870.0,25.3131,25.3203,25.306,25.3203,46870.0
2017-11-08 13:25:00,35.26,35.28,35.25,35.27,50468.0,25.3203,25.3347,25.3131,25.3275,50468.0
2017-11-08 13:30:00,35.27,35.28,35.25,35.26,61093.0,25.3275,25.3347,25.3131,25.3203,61093.0
2017-11-08 13:35:00,35.26,35.27,35.25,35.27,78263.0,25.3203,25.3275,25.3131,25.3275,78263.0
2017-11-08 13:40:00,35.27,35.29,35.26,35.27,79722.0,25.3275,25.3419,25.3203,25.3275,79722.0
2017-11-08 13:45:00,35.26,35.28,35.24,35.26,296519.0,25.3203,25.3347,25.306,25.3203,296519.0
2017-11-08 13:50:00,35.26,35.27,35.24,35.25,54823.0,25.3203,25.3275,25.306,25.3131,54823.0
2017-11-08 13:55:00,35.25,35.25,35.24,35.25,62120.0,25.3131,25.3131,25.306,25.3131,62120.0
2017-11-08 14:00:00,35.24,35.26,35.24,35.25,172899.0,25.306,25.3203,25.306,25.3131,172899.0
2017-11-08 14:05:00,35.25,35.25,35.24,35.25,46986.0,25.3131,25.3131,25.306,25.3131,46986.0
2017-11-08 14:10:00,35.25,35.3,35.24,35.29,220193.0,25.3131,25.3491,25.306,25.3419,220193.0
2017-11-08 14:15:00,35.29,35.32,35.25,35.3,308734.0,25.3419,25.3634,25.3131,25.3491,308734.0
2017-11-08 14:20:00,35.3,35.31,35.29,35.3,45390.0,25.3491,25.3562,25.3419,25.3491,45390.0
2017-11-08 14:25:00,35.3,35.31,35.29,35.29,155044.0,25.3491,25.3562,25.3419,25.3419,155044.0
2017-11-08 14:30:00,35.29,35.32,35.27,35.32,93230.0,25.3419,25.3634,25.3275,25.3634,93230.0
2017-11-08 14:35:00,35.31,35.33,35.3,35.33,70017.0,25.3562,25.3706,25.3491,25.3706,70017.0
2017-11-08 14:40:00,35.33,35.34,35.32,35.33,53191.0,25.3706,25.3778,25.3634,25.3706,53191.0
2017-11-08 14:45:00,35.33,35.34,35.31,35.32,117309.0,25.3706,25.3778,25.3562,25.3634,117309.0
2017-11-08 14:50:00,35.32,35.35,35.31,35.34,69991.0,25.3634,25.385,25.3562,25.3778,69991.0
2017-11-08 14:55:00,35.34,35.36,35.33,35.34,96629.0,25.3778,25.3921,25.3706,25.3778,96629.0
2017-11-08 15:00:00,35.33,35.34,35.31,35.32,86401.0,25.3706,25.3778,25.3562,25.3634,86401.0
2017-11-08 15:05:00,35.32,35.34,35.31,35.33,70645.0,25.3634,25.3778,25.3562,25.3706,70645.0
2017-11-08 15:10:00,35.33,35.36,35.33,35.35,63788.0,25.3706,25.3921,25.3706,25.385,63788.0
2017-11-08 15:15:00,35.35,35.38,35.35,35.36,94736.0,25.385,25.4065,25.385,25.3921,94736.0
2017-11-08 15:20:00,35.36,35.36,35.35,35.36,62342.0,25.3921,25.3921,25.385,25.3921,62342.0
2017-11-08 15:25:00,35.36,35.36,35.33,35.34,111747.0,25.3921,25.3921,25.3706,25.3778,111747.0
2017-11-08 15:30:00,35.34,35.35,35.31,35.33,164094.0,25.3778,25.385,25.3562,25.3706,164094.0
2017-11-08 15:35:00,35.32,35.35,35.31,35.34,179364.0,25.3634,25.385,25.3562,25.3778,179364.0
2017-11-08 15:40:00,35.34,35.35,35.32,35.33,108000.0,25.3778,25.385,25.3634,25.3706,108000.0
2017-11-08 15:45:00,35.32,35.33,35.3,35.3,149884.0,25.3634,25.3706,25.3491,25.3491,149884.0
2017-11-08 15:50:00,35.3,35.33,35.29,35.32,287433.0,25.3491,25.3706,25.3419,25.3634,287433.0
2017-11-08 15:55:00,35.32,35.34,35.28,35.34,778956.0,25.3634,25.3778,25.3347,25.3778,778956.0
2017-11-09 09:30:00,35.08,35.15,34.99,35.0,488629.0,25.4201,25.4708,25.3549,25.3621,488629.0
2017-11-09 09:35:00,34.99,34.99,34.87,34.9,164033.0,25.3549,25.3549,25.2679,25.2896,164033.0
2017-11-09 09:40:00,34.9,34.97,34.89,34.91,152519.0,25.2896,25.3404,25.2824,25.2969,152519.0
2017-11-09 09:45:00,34.91,34.92,34.84,34.87,192012.0,25.2969,25.3041,25.2462,25.2679,192012.0
2017-11-09 09:50:00,34.87,34.96,34.85,34.93,112662.0,25.2679,25.3331,25.2534,25.3114,112662.0
2017-11-09 09:55:00,34.93,34.97,34.89,34.89,99657.0,25.3114,25.3404,25.2824,25.2824,99657.0
2017-11-09 10:00:00,34.9,34.96,34.89,34.94,150190.0,25.2896,25.3331,25.2824,25.3186,150190.0
2017-11-09 10:05:00,34.94,34.99,34.92,34.93,122280.0,25.3186,25.3549,25.3041,25.3114,122280.0
2017-11-09 10:10:00,34.94,34.95,34.92,34.93,118478.0,25.3186,25.3259,25.3041,25.3114,118478.0
2017-11-09 10:15:00,34.93,34.94,34.89,34.93,126897.0,25.3114,25.3186,25.2824,25.3114,126897.0
2017-11-09 10:20:00,34.93,34.96,34.93,34.94,64757.0,25.3114,25.3331,25.3114,25.3186,64757.0
2017-11-09 10:25:00,34.94,34.98,34.94,34.95,116658.0,25.3186,25.3476,25.3186,25.3259,116658.0
2017-11-09 10:30:00,34.95,34.95,34.91,34.91,82342.0,25.3259,25.3259,25.2969,25.2969,82342.0
2017-11-09 10:35:00,34.91,34.92,34.88,34.89,99758.0,25.2969,25.3041,25.2752,25.2824,99758.0
2017-11-09 10:40:00,34.9,35.01,34.88,35.0,390204.0,25.2896,25.3694,25.2752,25.3621,390204.0
2017-11-09 10:45:00,35.0,35.02,34.97,35.0,423255.0,25.3621,25.3766,25.3404,25.3621,423255.0
2017-11-09 10:50:00,35.0,35.0,34.98,35.0,96418.0,25.3621,25.3621,25.3476,25.3621,96418.0
2017-11-09 10:55:00,34.99,35.1,34.99,35.1,169031.0,25.3549,25.4346,25.3549,25.4346,169031.0
2017-11-09 11:00:00,35.1,35.1,35.04,35.05,160994.0,25.4346,25.4346,25.3911,25.3983,160994.0
2017-11-09 11:05:00,35.05,35.11,35.05,35.11,120005.0,25.3983,25.4418,25.3983,25.4418,120005.0
2017-11-09 11:10:00,35.11,35.13,35.09,35.1,123318.0,25.4418,25.4563,25.4273,25.4346,123318.0
2017-11-09 11:15:00,35.11,35.11,35.06,35.08,87487.0,25.4418,25.4418,25.4056,25.4201,87487.0
2017-11-09 11:20:00,35.07,35.08,35.03,35.04,147806.0,25.4128,25.4201,25.3838,25.3911,147806.0
2017-11-09 11:25:00,35.04,35.1,35.03,35.09,68060.0,25.3911,25.4346,25.3838,25.4273,68060.0
2017-11-09 11:30:00,35.09,35.1,35.07,35.07,105616.0,25.4273,25.4346,25.4128,25.4128,105616.0
2017-11-09 11:35:00,35.08,35.08,35.04,35.04,99965.0,25.4201,25.4201,25.3911,25.3911,99965.0
2017-11-09 11:40:00,35.05,35.06,35.02,35.02,93815.0,25.3983,25.4056,25.3766,25.3766,93815.0
2017-11-09 11:45:00,35.03,35.03,34.97,35.02,134022.0,25.3838,25.3838,25.3404,25.3766,134022.0
2017-11-09 11:50:00,35.02,35.02,34.93,34.98,80162.0,25.3766,25.3766,25.3114,25.3476,80162.0
2017-11-09 11:55:00,34.98,34.99,34.95,34.98,75339.0,25.3476,25.3549,25.3259,25.3476,75339.0
2017-11-09 12:00:00,34.98,35.0,34.96,34.97,134350.0,25.3476,25.3621,25.3331,25.3404,134350.0
2017-11-09 12:05:00,34.97,34.99,34.95,34.95,73140.0,25.3404,25.3549,25.3259,25.3259,73140.0
2017-11-09 12:10:00,34.95,34.97,34.92,34.94,148359.0,25.3259,25.3404,25.3041,25.3186,148359.0
2017-11-09 12:15:00,34.93,35.02,34.92,35.02,90788.0,25.3114,25.3766,25.3041,25.3766,90788.0
2017-11-09 12:20:00,35.01,35.02,34.98,34.99,120778.0,25.3694,25.3766,25.3476,25.3549,120778.0
2017-11-09 12:25:00,34.98,35.02,34.95,34.98,204715.0,25.3476,25.3766,25.3259,25.3476,204715.0
2017-11-09 12:30:00,34.99,34.99,34.94,34.98,110383.0,25.3549,25.3549,25.3186,25.3476,110383.0
2017-11-09 12:35:00,34.99,35.09,34.99,35.08,300205.0,25.3549,25.4273,25.3549,25.4201,300205.0
2017-11-09 12:40:00,35.07,35.08,35.04,35.05,112513.0,25.4128,25.4201,25.3911,25.3983,112513.0
2017-11-09 12:45:00,35.05,35.1,35.04,35.09,153371.0,25.3983,25.4346,25.3911,25.4273,153371.0
2017-11-09 12:50:00,35.1,35.11,35.08,35.08,265374.0,25.4346,25.4418,25.4201,25.4201,265374.0
2017-11-09 12:55:00,35.08,35.11,35.06,35.09,53587.0,25.4201,25.4418,25.4056,25.4273,53587.0
2017-11-09 13:00:00,35.1,35.11,35.08,35.09,48285.0,25.4346,25.4418,25.4201,25.4273,48285.0
2017-11-09 13:05:00,35.09,35.11,35.08,35.11,37418.0,25.4273,25.4418,25.4201,25.4418,37418.0
2017-11-09 13:10:00,35.1,35.16,35.1,35.15,110264.0,25.4346,25.478,25.4346,25.4708,110264.0
2017-11-09 13:15:00,35.15,35.15,35.11,35.13,98954.0,25.4708,25.4708,25.4418,25.4563,98954.0
2017-11-09 13:20:00,35.13,35.15,35.1,35.1,129391.0,25.4563,25.4708,25.4346,25.4346,129391.0
2017-11-09 13:25:00,35.11,35.13,35.1,35.12,78829.0,25.4418,25.4563,25.4346,25.4491,78829.0
2017-11-09 13:30:00,35.13,35.14,35.12,35.13,73221.0,25.4563,25.4636,25.4491,25.4563,73221.0
2017-11-09 13:35:00,35.13,35.16,35.12,35.12,119478.0,25.4563,25.478,25.4491,25.4491,119478.0
2017-11-09 13:40:00,35.13,35.14,35.1,35.12,60623.0,25.4563,25.4636,25.4346,25.4491,60623.0
2017-11-09 13:45:00,35.13,35.15,35.11,35.15,60765.0,25.4563,25.4708,25.4418,25.4708,60765.0
2017-11-09 13:50:00,35.15,35.15,35.13,35.15,56736.0,25.4708,25.4708,25.4563,25.4708,56736.0
2017-11-09 13:55:00,35.15,35.16,35.12,35.16,133667.0,25.4708,25.478,25.4491,25.478,133667.0
2017-11-09 14:00:00,35.16,35.24,35.15,35.22,303564.0,25.478,25.536,25.4708,25.5215,303564.0
2017-11-09 14:05:00,35.22,35.24,35.21,35.23,114585.0,25.5215,25.536,25.5143,25.5288,114585.0
2017-11-09 14:10:00,35.23,35.24,35.2,35.22,128066.0,25.5288,25.536,25.507,25.5215,128066.0
2017-11-09 14:15:00,35.22,35.22,35.18,35.18,96278.0,25.5215,25.5215,25.4925,25.4925,96278.0
2017-11-09 14:20:00,35.18,35.2,35.16,35.16,129810.0,25.4925,25.507,25.478,25.478,129810.0
2017-11-09 14:25:00,35.16,35.18,35.16,35.18,66784.0,25.478,25.4925,25.478,25.4925,66784.0
2017-11-09 14:30:00,35.18,35.22,35.17,35.22,147647.0,25.4925,25.5215,25.4853,25.5215,147647.0
2017-11-09 14:35:00,35.21,35.22,35.16,35.16,64496.0,25.5143,25.5215,25.478,25.478,64496.0
2017-11-09 14:40:00,35.16,35.17,35.14,35.14,149702.0,25.478,25.4853,25.4636,25.4636,149702.0
2017-11-09 14:45:00,35.14,35.17,35.12,35.17,115014.0,25.4636,25.4853,25.4491,25.4853,115014.0
2017-11-09 14:50:00,35.17,35.18,35.15,35.15,70496.0,25.4853,25.4925,25.4708,25.4708,70496.0
2017-11-09 14:55:00,35.15,35.16,35.14,35.16,87297.0,25.4708,25.478,25.4636,25.478,87297.0
2017-11-09 15:00:00,35.15,35.2,35.14,35.14,107406.0,25.4708,25.507,25.4636,25.4636,107406.0
2017-11-09 15:05:00,35.14,35.17,35.12,35.15,103665.0,25.4636,25.4853,25.4491,25.4708,103665.0
2017-11-09 15:10:00,35.16,35.16,35.12,35.15,120999.0,25.478,25.478,25.4491,25.4708,120999.0
2017-11-09 15:15:00,35.15,35.18,35.14,35.18,87932.0,25.4708,25.4925,25.4636,25.4925,87932.0
2017-11-09 15:20:00,35.18,35.21,35.17,35.2,136298.0,25.4925,25.5143,25.4853,25.507,136298.0
2017-11-09 15:25:00,35.2,35.22,35.2,35.21,101984.0,25.507,25.5215,25.507,25.5143,101984.0
2017-11-09 15:30:00,35.21,35.23,35.19,35.2,167697.0,25.5143,25.5288,25.4998,25.507,167697.0
2017-11-09 15:35:00,35.2,35.23,35.2,35.23,145608.0,25.507,25.5288,25.507,25.5288,145608.0
2017-11-09 15:40:00,35.23,35.23,35.21,35.22,225372.0,25.5288,25.5288,25.5143,25.5215,225372.0
2017-11-09 15:45:00,35.22,35.22,35.21,35.22,99290.0,25.5215,25.5215,25.5143,25.5215,99290.0
2017-11-09 15:50:00,35.22,35.25,35.21,35.23,432975.0,25.5215,25.5433,25.5143,25.5288,432975.0
2017-11-09 15:55:00,35.24,35.25,35.19,35.21,739803.0,25.536,25.5433,25.4998,25.5143,739803.0
2017-11-10 09:30:00,35.1,35.1,35.01,35.05,336362.0,25.4346,25.4346,25.3694,25.3983,336362.0
2017-11-10 09:35:00,35.04,35.07,35.02,35.05,234139.0,25.3911,25.4128,25.3766,25.3983,234139.0
2017-11-10 09:40:00,35.05,35.08,35.02,35.05,223836.0,25.3983,25.4201,25.3766,25.3983,223836.0
2017-11-10 09:45:00,35.05,35.07,34.89,34.9,182862.0,25.3983,25.4128,25.2824,25.2896,182862.0
2017-11-10 09:50:00,34.9,34.91,34.85,34.87,121002.0,25.2896,25.2969,25.2534,25.2679,121002.0
2017-11-10 09:55:00,34.87,34.87,34.82,34.87,108486.0,25.2679,25.2679,25.2317,25.2679,108486.0
2017-11-10 10:00:00,34.87,34.91,34.85,34.87,131584.0,25.2679,25.2969,25.2534,25.2679,131584.0
2017-11-10 10:05:00,34.88,34.95,34.86,34.91,130592.0,25.2752,25.3259,25.2607,25.2969,130592.0
2017-11-10 10:10:00,34.91,34.92,34.88,34.9,62110.0,25.2969,25.3041,25.2752,25.2896,62110.0
2017-11-10 10:15:00,34.9,34.9,34.86,34.87,66889.0,25.2896,25.2896,25.2607,25.2679,66889.0
2017-11-10 10:20:00,34.86,34.87,34.83,34.84,77972.0,25.2607,25.2679,25.2389,25.2462,77972.0
2017-11-10 10:25:00,34.84,34.84,34.81,34.83,70220.0,25.2462,25.2462,25.2244,25.2389,70220.0
2017-11-10 10:30:00,34.82,34.87,34.81,34.84,154362.0,25.2317,25.2679,25.2244,25.2462,154362.0
2017-11-10 10:35:00,34.85,34.87,34.83,34.84,90262.0,25.2534,25.2679,25.2389,25.2462,90262.0
2017-11-10 10:40:00,34.84,34.85,34.82,34.82,74577.0,25.2462,25.2534,25.2317,25.2317,74577.0
2017-11-10 10:45:00,34.82,34.87,34.82,34.85,108321.0,25.2317,25.2679,25.2317,25.2534,108321.0
2017-11-10 10:50:00,34.86,34.87,34.83,34.87,91218.0,25.2607,25.2679,25.2389,25.2679,91218.0
2017-11-10 10:55:00,34.87,34.88,34.86,34.88,54077.0,25.2679,25.2752,25.2607,25.2752,54077.0
2017-11-10 11:00:00,34.87,34.89,34.82,34.83,114510.0,25.2679,25.2824,25.2317,25.2389,114510.0
2017-11-10 11:05:00,34.83,34.83,34.81,34.83,201448.0,25.2389,25.2389,25.2244,25.2389,201448.0
2017-11-10 11:10:00,34.83,34.84,34.81,34.84,158042.0,25.2389,25.2462,25.2244,25.2462,158042.0
2017-11-10 11:15:00,34.84,34.84,34.82,34.83,154260.0,25.2462,25.2462,25.2317,25.2389,154260.0
2017-11-10 11:20:00,34.83,34.84,34.81,34.83,162224.0,25.2389,25.2462,25.2244,25.2389,162224.0
2017-11-10 11:25:00,34.83,34.83,34.79,34.81,132417.0,25.2389,25.2389,25.2099,25.2244,132417.0
2017-11-10 11:30:00,34.81,34.82,34.8,34.81,85202.0,25.2244,25.2317,25.2172,25.2244,85202.0
2017-11-10 11:35:00,34.82,34.84,34.81,34.84,123995.0,25.2317,25.2462,25.2244,25.2462,123995.0
2017-11-10 11:40:00,34.84,34.9,34.83,34.9,127286.0,25.2462,25.2896,25.2389,25.2896,127286.0
2017-11-10 11:45:00,34.9,34.92,34.89,34.91,131753.0,25.2896,25.3041,25.2824,25.2969,131753.0
2017-11-10 11:50:00,34.91,34.93,34.9,34.9,99421.0,25.2969,25.3114,25.2896,25.2896,99421.0
2017-11-10 11:55:00,34.91,34.95,34.9,34.95,59775.0,25.2969,25.3259,25.2896,25.3259,59775.0
2017-11-10 12:00:00,34.95,34.96,34.93,34.95,129980.0,25.3259,25.3331,25.3114,25.3259,129980.0
2017-11-10 12:05:00,34.95,34.97,34.95,34.95,126439.0,25.3259,25.3404,25.3259,25.3259,126439.0
2017-11-10 12:10:00,34.95,34.97,34.95,34.97,62596.0,25.3259,25.3404,25.3259,25.3404,62596.0
2017-11-10 12:15:00,34.96,34.98,34.96,34.96,96313.0,25.3331,25.3476,25.3331,25.3331,96313.0
2017-11-10 12:20:00,34.96,34.97,34.95,34.95,125051.0,25.3331,25.3404,25.3259,25.3259,125051.0
2017-11-10 12:25:00,34.95,34.96,34.95,34.95,48597.0,25.3259,25.3331,25.3259,25.3259,48597.0
2017-11-10 12:30:00,34.95,34.96,34.93,34.95,96130.0,25.3259,25.3331,25.3114,25.3259,96130.0
2017-11-10 12:35:00,34.95,34.95,34.92,34.92,74726.0,25.3259,25.3259,25.3041,25.3041,74726.0
2017-11-10 12:40:00,34.92,34.95,34.92,34.95,84452.0,25.3041,25.3259,25.3041,25.3259,84452.0
2017-11-10 12:45:00,34.95,34.95,34.94,34.94,76842.0,25.3259,25.3259,25.3186,25.3186,76842.0
2017-11-10 12:50:00,34.94,34.95,34.92,34.95,76091.0,25.3186,25.3259,25.3041,25.3259,76091.0
2017-11-10 12:55:00,34.95,34.95,34.91,34.91,75156.0,25.3259,25.3259,25.2969,25.2969,75156.0
2017-11-10 13:00:00,34.91,34.92,34.9,34.91,61892.0,25.2969,25.3041,25.2896,25.2969,61892.0
2017-11-10 13:05:00,34.91,34.93,34.91,34.93,75104.0,25.2969,25.3114,25.2969,25.3114,75104.0
2017-11-10 13:10:00,34.93,34.95,34.92,34.95,53130.0,25.3114,25.3259,25.3041,25.3259,53130.0
2017-11-10 13:15:00,34.95,34.95,34.93,34.94,55296.0,25.3259,25.3259,25.3114,25.3186,55296.0
2017-11-10 13:20:00,34.94,34.95,34.93,34.93,50436.0,25.3186,25.3259,25.3114,25.3114,50436.0
2017-11-10 13:25:00,34.94,34.94,34.93,34.94,42841.0,25.3186,25.3186,25.3114,25.3186,42841.0
2017-11-10 13:30:00,34.94,34.96,34.93,34.95,97948.0,25.3186,25.3331,25.3114,25.3259,97948.0
2017-11-10 13:35:00,34.95,34.96,34.94,34.95,57591.0,25.3259,25.3331,25.3186,25.3259,57591.0
2017-11-10 13:40:00,34.94,34.95,34.91,34.92,107269.0,25.3186,25.3259,25.2969,25.3041,107269.0
2017-11-10 13:45:00,34.93,34.94,34.92,34.93,39450.0,25.3114,25.3186,25.3041,25.3114,39450.0
2017-11-10 13:50:00,34.93,34.96,34.93,34.95,62514.0,25.3114,25.3331,25.3114,25.3259,62514.0
2017-11-10 13:55:00,34.96,34.97,34.95,34.96,102035.0,25.3331,25.3404,25.3259,25.3331,102035.0
2017-11-10 14:00:00,34.96,34.97,34.95,34.97,65627.0,25.3331,25.3404,25.3259,25.3404,65627.0
2017-11-10 14:05:00,34.97,34.98,34.96,34.98,91683.0,25.3404,25.3476,25.3331,25.3476,91683.0
2017-11-10 14:10:00,34.98,35.02,34.97,35.02,174243.0,25.3476,25.3766,25.3404,25.3766,174243.0
2017-11-10 14:15:00,35.02,35.04,35.02,35.03,91139.0,25.3766,25.3911,25.3766,25.3838,91139.0
2017-11-10 14:20:00,35.04,35.04,35.0,35.04,216664.0,25.3911,25.3911,25.3621,25.3911,216664.0
2017-11-10 14:25:00,35.03,35.03,35.0,35.01,72971.0,25.3838,25.3838,25.3621,25.3694,72971.0
2017-11-10 14:30:00,35.01,35.02,35.0,35.02,54756.0,25.3694,25.3766,25.3621,25.3766,54756.0
2017-11-10 14:35:00,35.02,35.05,35.0,35.05,127088.0,25.3766,25.3983,25.3621,25.3983,127088.0
2017-11-10 14:40:00,35.05,35.05,35.03,35.03,76475.0,25.3983,25.3983,25.3838,25.3838,76475.0
2017-11-10 14:45:00,35.04,35.05,35.03,35.05,39372.0,25.3911,25.3983,25.3838,25.3983,39372.0
2017-11-10 14:50:00,35.05,35.05,35.02,35.02,64030.0,25.3983,25.3983,25.3766,25.3766,64030.0
2017-11-10 14:55:00,35.02,35.03,35.02,35.02,44628.0,25.3766,25.3838,25.3766,25.3766,44628.0
2017-11-10 15:00:00,35.02,35.05,35.02,35.05,110773.0,25.3766,25.3983,25.3766,25.3983,110773.0
2017-11-10 15:05:00,35.05,35.06,35.04,35.05,157957.0,25.3983,25.4056,25.3911,25.3983,157957.0
2017-11-10 15:10:00,35.05,35.07,35.04,35.07,216728.0,25.3983,25.4128,25.3911,25.4128,216728.0
2017-11-10 15:15:00,35.07,35.08,35.06,35.07,120000.0,25.4128,25.4201,25.4056,25.4128,120000.0
2017-11-10 15:20:00,35.07,35.11,35.06,35.11,144312.0,25.4128,25.4418,25.4056,25.4418,144312.0
2017-11-10 15:25:00,35.11,35.14,35.1,35.13,276899.0,25.4418,25.4636,25.4346,25.4563,276899.0
2017-11-10 15:30:00,35.14,35.17,35.13,35.14,225165.0,25.4636,25.4853,25.4563,25.4636,225165.0
2017-11-10 15:35:00,35.14,35.15,35.11,35.15,235454.0,25.4636,25.4708,25.4418,25.4708,235454.0
2017-11-10 15:40:00,35.14,35.18,35.14,35.15,309541.0,25.4636,25.4925,25.4636,25.4708,309541.0
2017-11-10 15:45:00,35.15,35.17,35.14,35.14,328121.0,25.4708,25.4853,25.4636,25.4636,328121.0
2017-11-10 15:50:00,35.14,35.18,35.14,35.18,301014.0,25.4636,25.4925,25.4636,25.4925,301014.0
2017-11-10 15:55:00,35.18,35.19,35.14,35.18,832665.0,25.4925,25.4998,25.4636,25.4925,832665.0
2017-11-13 09:30:00,35.22,35.27,35.18,35.18,526804.0,25.5215,25.5578,25.4925,25.4925,526804.0
2017-11-13 09:35:00,35.18,35.26,35.18,35.26,148229.0,25.4925,25.5505,25.4925,25.5505,148229.0
2017-11-13 09:40:00,35.26,35.28,35.19,35.21,129981.0,25.5505,25.565,25.4998,25.5143,129981.0
2017-11-13 09:45:00,35.21,35.24,35.16,35.16,113002.0,25.5143,25.536,25.478,25.478,113002.0
2017-11-13 09:50:00,35.16,35.18,35.14,35.17,165495.0,25.478,25.4925,25.4636,25.4853,165495.0
2017-11-13 09:55:00,35.16,35.23,35.16,35.23,95936.0,25.478,25.5288,25.478,25.5288,95936.0
2017-11-13 10:00:00,35.23,35.25,35.19,35.23,162177.0,25.5288,25.5433,25.4998,25.5288,162177.0
2017-11-13 10:05:00,35.23,35.25,35.19,35.23,118764.0,25.5288,25.5433,25.4998,25.5288,118764.0
2017-11-13 10:10:00,35.23,35.26,35.2,35.25,97602.0,25.5288,25.5505,25.507,25.5433,97602.0
2017-11-13 10:15:00,35.25,35.29,35.24,35.26,179085.0,25.5433,25.5723,25.536,25.5505,179085.0
2017-11-13 10:20:00,35.26,35.26,35.22,35.26,97606.0,25.5505,25.5505,25.5215,25.5505,97606.0
2017-11-13 10:25:00,35.26,35.3,35.25,35.3,95280.0,25.5505,25.5795,25.5433,25.5795,95280.0
2017-11-13 10:30:00,35.3,35.33,35.25,35.27,172014.0,25.5795,25.6012,25.5433,25.5578,172014.0
2017-11-13 10:35:00,35.28,35.28,35.23,35.23,146670.0,25.565,25.565,25.5288,25.5288,146670.0
2017-11-13 10:40:00,35.23,35.25,35.18,35.18,161169.0,25.5288,25.5433,25.4925,25.4925,161169.0
2017-11-13 10:45:00,35.19,35.22,35.17,35.22,119666.0,25.4998,25.5215,25.4853,25.5215,119666.0
2017-11-13 10:50:00,35.22,35.23,35.21,35.23,73494.0,25.5215,25.5288,25.5143,25.5288,73494.0
2017-11-13 10:55:00,35.23,35.23,35.19,35.22,228397.0,25.5288,25.5288,25.4998,25.5215,228397.0
2017-11-13 11:00:00,35.21,35.22,35.2,35.21,149663.0,25.5143,25.5215,25.507,25.5143,149663.0
2017-11-13 11:05:00,35.21,35.22,35.2,35.22,75440.0,25.5143,25.5215,25.507,25.5215,75440.0
2017-11-13 11:10:00,35.22,35.26,35.21,35.26,110945.0,25.5215,25.5505,25.5143,25.5505,110945.0
2017-11-13 11:15:00,35.26,35.27,35.24,35.27,132552.0,25.5505,25.5578,25.536,25.5578,132552.0
2017-11-13 11:20:00,35.27,35.3,35.27,35.27,114611.0,25.5578,25.5795,25.5578,25.5578,114611.0
2017-11-13 11:25:00,35.27,35.29,35.26,35.28,132422.0,25.5578,25.5723,25.5505,25.565,132422.0
2017-11-13 11:30:00,35.29,35.29,35.26,35.27,153432.0,25.5723,25.5723,25.5505,25.5578,153432.0
2017-11-13 11:35:00,35.27,35.28,35.25,35.27,135658.0,25.5578,25.565,25.5433,25.5578,135658.0
2017-11-13 11:40:00,35.27,35.27,35.21,35.25,190503.0,25.5578,25.5578,25.5143,25.5433,190503.0
2017-11-13 11:45:00,35.26,35.26,35.21,35.22,132853.0,25.5505,25.5505,25.5143,25.5215,132853.0
2017-11-13 11:50:00,35.22,35.23,35.19,35.2,198242.0,25.5215,25.5288,25.4998,25.507,198242.0
2017-11-13 11:55:00,35.2,35.22,35.19,35.2,117300.0,25.507,25.5215,25.4998,25.507,117300.0
2017-11-13 12:00:00,35.2,35.25,35.2,35.22,147293.0,25.507,25.5433,25.507,25.5215,147293.0
2017-11-13 12:05:00,35.22,35.24,35.19,35.23,122961.0,25.5215,25.536,25.4998,25.5288,122961.0
2017-11-13 12:10:00,35.23,35.24,35.19,35.2,108715.0,25.5288,25.536,25.4998,25.507,108715.0
2017-11-13 12:15:00,35.2,35.21,35.19,35.2,103803.0,25.507,25.5143,25.4998,25.507,103803.0
2017-11-13 12:20:00,35.2,35.22,35.2,35.22,67559.0,25.507,25.5215,25.507,25.5215,67559.0
2017-11-13 12:25:00,35.22,35.25,35.21,35.21,129645.0,25.5215,25.5433,25.5143,25.5143,129645.0
2017-11-13 12:30:00,35.21,35.22,35.18,35.18,62178.0,25.5143,25.5215,25.4925,25.4925,62178.0
2017-11-13 12:35:00,35.19,35.19,35.16,35.18,117997.0,25.4998,25.4998,25.478,25.4925,117997.0
2017-11-13 12:40:00,35.18,35.21,35.17,35.21,100742.0,25.4925,25.5143,25.4853,25.5143,100742.0
2017-11-13 12:45:00,35.2,35.21,35.17,35.2,148205.0,25.507,25.5143,25.4853,25.507,148205.0
2017-11-13 12:50:00,35.2,35.2,35.18,35.19,57288.0,25.507,25.507,25.4925,25.4998,57288.0
2017-11-13 12:55:00,35.19,35.2,35.18,35.19,80181.0,25.4998,25.507,25.4925,25.4998,80181.0
2017-11-13 13:00:00,35.19,35.19,35.18,35.19,33282.0,25.4998,25.4998,25.4925,25.4998,33282.0
2017-11-13 13:05:00,35.19,35.22,35.17,35.21,167069.0,25.4998,25.5215,25.4853,25.5143,167069.0
2017-11-13 13:10:00,35.22,35.24,35.21,35.22,208955.0,25.5215,25.536,25.5143,25.5215,208955.0
2017-11-13 13:15:00,35.22,35.24,35.21,35.24,78036.0,25.5215,25.536,25.5143,25.536,78036.0
2017-11-13 13:20:00,35.23,35.25,35.23,35.24,115098.0,25.5288,25.5433,25.5288,25.536,115098.0
2017-11-13 13:25:00,35.25,35.25,35.22,35.23,74176.0,25.5433,25.5433,25.5215,25.5288,74176.0
2017-11-13 13:30:00,35.23,35.25,35.22,35.25,94982.0,25.5288,25.5433,25.5215,25.5433,94982.0
2017-11-13 13:35:00,35.25,35.25,35.23,35.23,120552.0,25.5433,25.5433,25.5288,25.5288,120552.0
2017-11-13 13:40:00,35.23,35.28,35.23,35.27,92285.0,25.5288,25.565,25.5288,25.5578,92285.0
2017-11-13 13:45:00,35.28,35.28,35.26,35.27,54096.0,25.565,25.565,25.5505,25.5578,54096.0
2017-11-13 13:50:00,35.27,35.3,35.26,35.3,134036.0,25.5578,25.5795,25.5505,25.5795,134036.0
2017-11-13 13:55:00,35.3,35.33,35.28,35.29,147715.0,25.5795,25.6012,25.565,25.5723,147715.0
2017-11-13 14:00:00,35.29,35.33,35.28,35.3,140310.0,25.5723,25.6012,25.565,25.5795,140310.0
2017-11-13 14:05:00,35.3,35.34,35.3,35.31,164350.0,25.5795,25.6085,25.5795,25.5867,164350.0
2017-11-13 14:10:00,35.32,35.35,35.3,35.3,196865.0,25.594,25.6157,25.5795,25.5795,196865.0
2017-11-13 14:15:00,35.3,35.33,35.3,35.31,146118.0,25.5795,25.6012,25.5795,25.5867,146118.0
2017-11-13 14:20:00,35.32,35.33,35.31,35.33,77205.0,25.594,25.6012,25.5867,25.6012,77205.0
2017-11-13 14:25:00,35.33,35.34,35.32,35.34,80502.0,25.6012,25.6085,25.594,25.6085,80502.0
2017-11-13 14:30:00,35.34,35.35,35.33,35.35,185563.0,25.6085,25.6157,25.6012,25.6157,185563.0
2017-11-13 14:35:00,35.35,35.35,35.32,35.34,119379.0,25.6157,25.6157,25.594,25.6085,119379.0
2017-11-13 14:40:00,35.34,35.35,35.33,35.34,97697.0,25.6085,25.6157,25.6012,25.6085,97697.0
2017-11-13 14:45:00,35.35,35.36,35.34,35.36,190524.0,25.6157,25.623,25.6085,25.623,190524.0
2017-11-13 14:50:00,35.36,35.36,35.35,35.36,62707.0,25.623,25.623,25.6157,25.623,62707.0
2017-11-13 14:55:00,35.36,35.38,35.35,35.36,181663.0,25.623,25.6375,25.6157,25.623,181663.0
2017-11-13 15:00:00,35.37,35.39,35.36,35.38,174482.0,25.6302,25.6447,25.623,25.6375,174482.0
2017-11-13 15:05:00,35.38,35.43,35.37,35.43,154464.0,25.6375,25.6737,25.6302,25.6737,154464.0
2017-11-13 15:10:00,35.43,35.48,35.42,35.45,248857.0,25.6737,25.7099,25.6665,25.6882,248857.0
2017-11-13 15:15:00,35.45,35.45,35.43,35.45,134010.0,25.6882,25.6882,25.6737,25.6882,134010.0
2017-11-13 15:20:00,35.45,35.48,35.42,35.43,272515.0,25.6882,25.7099,25.6665,25.6737,272515.0
2017-11-13 15:25:00,35.43,35.43,35.35,35.37,167030.0,25.6737,25.6737,25.6157,25.6302,167030.0
2017-11-13 15:30:00,35.37,35.39,35.35,35.36,195166.0,25.6302,25.6447,25.6157,25.623,195166.0
2017-11-13 15:35:00,35.35,35.36,35.33,35.34,151589.0,25.6157,25.623,25.6012,25.6085,151589.0
2017-11-13 15:40:00,35.33,35.34,35.28,35.32,355500.0,25.6012,25.6085,25.565,25.594,355500.0
2017-11-13 15:45:00,35.32,35.32,35.3,35.32,217477.0,25.594,25.594,25.5795,25.594,217477.0
2017-11-13 15:50:00,35.32,35.37,35.31,35.35,564749.0,25.594,25.6302,25.5867,25.6157,564749.0
2017-11-13 15:55:00,35.36,35.46,35.31,35.33,2409607.0,25.623,25.6954,25.5867,25.6012,2409607.0
2017-11-14 09:30:00,35.25,35.29,35.22,35.27,415668.0,25.5433,25.5723,25.5215,25.5578,415668.0
2017-11-14 09:35:00,35.27,35.31,35.25,35.29,168030.0,25.5578,25.5867,25.5433,25.5723,168030.0
2017-11-14 09:40:00,35.29,35.35,35.27,35.27,90436.0,25.5723,25.6157,25.5578,25.5578,90436.0
2017-11-14 09:45:00,35.28,35.44,35.26,35.42,410926.0,25.565,25.6809,25.5505,25.6665,410926.0
2017-11-14 09:50:00,35.41,35.48,35.4,35.48,345731.0,25.6592,25.7099,25.652,25.7099,345731.0
2017-11-14 09:55:00,35.48,35.48,35.33,35.42,262742.0,25.7099,25.7099,25.6012,25.6665,262742.0
2017-11-14 10:00:00,35.42,35.43,35.35,35.35,328176.0,25.6665,25.6737,25.6157,25.6157,328176.0
2017-11-14 10:05:00,35.35,35.38,35.3,35.34,200740.0,25.6157,25.6375,25.5795,25.6085,200740.0
2017-11-14 10:10:00,35.34,35.37,35.33,35.35,465213.0,25.6085,25.6302,25.6012,25.6157,465213.0
2017-11-14 10:15:00,35.35,35.4,35.34,35.4,182853.0,25.6157,25.652,25.6085,25.652,182853.0
2017-11-14 10:20:00,35.4,35.45,35.38,35.44,159291.0,25.652,25.6882,25.6375,25.6809,159291.0
2017-11-14 10:25:00,35.43,35.44,35.38,35.41,108844.0,25.6737,25.6809,25.6375,25.6592,108844.0
2017-11-14 10:30:00,35.41,35.42,35.36,35.38,137018.0,25.6592,25.6665,25.623,25.6375,137018.0
2017-11-14 10:35:00,35.38,35.48,35.37,35.48,193592.0,25.6375,25.7099,25.6302,25.7099,193592.0
2017-11-14 10:40:00,35.47,35.57,35.47,35.57,312248.0,25.7027,25.7751,25.7027,25.7751,312248.0
2017-11-14 10:45:00,35.56,35.69,35.56,35.66,335773.0,25.7679,25.8621,25.7679,25.8404,335773.0
2017-11-14 10:50:00,35.66,35.7,35.64,35.65,214254.0,25.8404,25.8694,25.8259,25.8331,214254.0
2017-11-14 10:55:00,35.65,35.66,35.57,35.57,128868.0,25.8331,25.8404,25.7751,25.7751,128868.0
2017-11-14 11:00:00,35.58,35.59,35.51,35.52,165921.0,25.7824,25.7896,25.7317,25.7389,165921.0
2017-11-14 11:05:00,35.52,35.56,35.5,35.5,219757.0,25.7389,25.7679,25.7244,25.7244,219757.0
2017-11-14 11:10:00,35.51,35.53,35.5,35.51,88177.0,25.7317,25.7462,25.7244,25.7317,88177.0
2017-11-14 11:15:00,35.51,35.52,35.48,35.48,78238.0,25.7317,25.7389,25.7099,25.7099,78238.0
2017-11-14 11:20:00,35.48,35.54,35.48,35.5,189374.0,25.7099,25.7534,25.7099,25.7244,189374.0
2017-11-14 11:25:00,35.51,35.52,35.49,35.5,97315.0,25.7317,25.7389,25.7172,25.7244,97315.0
2017-11-14 11:30:00,35.5,35.52,35.47,35.48,112940.0,25.7244,25.7389,25.7027,25.7099,112940.0
2017-11-14 11:35:00,35.48,35.48,35.45,35.45,64181.0,25.7099,25.7099,25.6882,25.6882,64181.0
2017-11-14 11:40:00,35.45,35.47,35.42,35.47,98962.0,25.6882,25.7027,25.6665,25.7027,98962.0
2017-11-14 11:45:00,35.47,35.51,35.46,35.49,178153.0,25.7027,25.7317,25.6954,25.7172,178153.0
2017-11-14 11:50:00,35.48,35.5,35.46,35.48,96251.0,25.7099,25.7244,25.6954,25.7099,96251.0
2017-11-14 11:55:00,35.48,35.53,35.48,35.51,173007.0,25.7099,25.7462,25.7099,25.7317,173007.0
2017-11-14 12:00:00,35.5,35.53,35.5,35.52,60848.0,25.7244,25.7462,25.7244,25.7389,60848.0
2017-11-14 12:05:00,35.52,35.53,35.49,35.51,111664.0,25.7389,25.7462,25.7172,25.7317,111664.0
2017-11-14 12:10:00,35.5,35.51,35.48,35.51,60354.0,25.7244,25.7317,25.7099,25.7317,60354.0
2017-11-14 12:15:00,35.51,35.51,35.49,35.5,52231.0,25.7317,25.7317,25.7172,25.7244,52231.0
2017-11-14 12:20:00,35.5,35.5,35.48,35.48,32633.0,25.7244,25.7244,25.7099,25.7099,32633.0
2017-11-14 12:25:00,35.49,35.5,35.48,35.48,71912.0,25.7172,25.7244,25.7099,25.7099,71912.0
2017-11-14 12:30:00,35.49,35.49,35.48,35.48,25389.0,25.7172,25.7172,25.7099,25.7099,25389.0
2017-11-14 12:35:00,35.49,35.5,35.47,35.48,234778.0,25.7172,25.7244,25.7027,25.7099,234778.0
2017-11-14 12:40:00,35.49,35.49,35.48,35.49,42474.0,25.7172,25.7172,25.7099,25.7172,42474.0
2017-11-14 12:45:00,35.49,35.49,35.48,35.48,70556.0,25.7172,25.7172,25.7099,25.7099,70556.0
2017-11-14 12:50:00,35.49,35.49,35.44,35.46,226270.0,25.7172,25.7172,25.6809,25.6954,226270.0
2017-11-14 12:55:00,35.45,35.47,35.43,35.44,163725.0,25.6882,25.7027,25.6737,25.6809,163725.0
2017-11-14 13:00:00,35.44,35.48,35.43,35.48,141900.0,25.6809,25.7099,25.6737,25.7099,141900.0
2017-11-14 13:05:00,35.47,35.5,35.47,35.48,73763.0,25.7027,25.7244,25.7027,25.7099,73763.0
2017-11-14 13:10:00,35.48,35.5,35.48,35.49,56324.0,25.7099,25.7244,25.7099,25.7172,56324.0
2017-11-14 13:15:00,35.48,35.49,35.47,35.47,148917.0,25.7099,25.7172,25.7027,25.7027,148917.0
2017-11-14 13:20:00,35.47,35.48,35.45,35.45,78979.0,25.7027,25.7099,25.6882,25.6882,78979.0
2017-11-14 13:25:00,35.46,35.48,35.45,35.47,65313.0,25.6954,25.7099,25.6882,25.7027,65313.0
2017-11-14 13:30:00,35.47,35.47,35.39,35.41,122953.0,25.7027,25.7027,25.6447,25.6592,122953.0
2017-11-14 13:35:00,35.4,35.43,35.39,35.43,106625.0,25.652,25.6737,25.6447,25.6737,106625.0
2017-11-14 13:40:00,35.42,35.43,35.41,35.42,56523.0,25.6665,25.6737,25.6592,25.6665,56523.0
2017-11-14 13:45:00,35.41,35.45,35.41,35.44,124638.0,25.6592,25.6882,25.6592,25.6809,124638.0
2017-11-14 13:50:00,35.44,35.45,35.42,35.43,125078.0,25.6809,25.6882,25.6665,25.6737,125078.0
2017-11-14 13:55:00,35.42,35.43,35.4,35.42,47567.0,25.6665,25.6737,25.652,25.6665,47567.0
2017-11-14 14:00:00,35.41,35.43,35.4,35.41,81374.0,25.6592,25.6737,25.652,25.6592,81374.0
2017-11-14 14:05:00,35.41,35.42,35.4,35.41,45351.0,25.6592,25.6665,25.652,25.6592,45351.0
2017-11-14 14:10:00,35.42,35.44,35.41,35.41,153144.0,25.6665,25.6809,25.6592,25.6592,153144.0
2017-11-14 14:15:00,35.41,35.47,35.41,35.45,418574.0,25.6592,25.7027,25.6592,25.6882,418574.0
2017-11-14 14:20:00,35.45,35.46,35.42,35.43,75613.0,25.6882,25.6954,25.6665,25.6737,75613.0
2017-11-14 14:25:00,35.42,35.44,35.41,35.43,75631.0,25.6665,25.6809,25.6592,25.6737,75631.0
2017-11-14 14:30:00,35.44,35.46,35.43,35.43,124664.0,25.6809,25.6954,25.6737,25.6737,124664.0
2017-11-14 14:35:00,35.44,35.46,35.43,35.44,83589.0,25.6809,25.6954,25.6737,25.6809,83589.0
2017-11-14 14:40:00,35.44,35.45,35.42,35.42,117274.0,25.6809,25.6882,25.6665,25.6665,117274.0
2017-11-14 14:45:00,35.42,35.44,35.41,35.43,105938.0,25.6665,25.6809,25.6592,25.6737,105938.0
2017-11-14 14:50:00,35.43,35.44,35.43,35.44,38865.0,25.6737,25.6809,25.6737,25.6809,38865.0
2017-11-14 14:55:00,35.44,35.46,35.43,35.45,162572.0,25.6809,25.6954,25.6737,25.6882,162572.0
2017-11-14 15:00:00,35.45,35.47,35.45,35.45,62341.0,25.6882,25.7027,25.6882,25.6882,62341.0
2017-11-14 15:05:00,35.45,35.46,35.44,35.45,107409.0,25.6882,25.6954,25.6809,25.6882,107409.0
2017-11-14 15:10:00,35.45,35.45,35.44,35.45,54052.0,25.6882,25.6882,25.6809,25.6882,54052.0
2017-11-14 15:15:00,35.44,35.45,35.41,35.41,85083.0,25.6809,25.6882,25.6592,25.6592,85083.0
2017-11-14 15:20:00,35.41,35.42,35.4,35.4,61016.0,25.6592,25.6665,25.652,25.652,61016.0
2017-11-14 15:25:00,35.4,35.41,35.37,35.37,81321.0,25.652,25.6592,25.6302,25.6302,81321.0
2017-11-14 15:30:00,35.37,35.41,35.37,35.41,193538.0,25.6302,25.6592,25.6302,25.6592,193538.0
2017-11-14 15:35:00,35.41,35.44,35.4,35.42,258334.0,25.6592,25.6809,25.652,25.6665,258334.0
2017-11-14 15:40:00,35.42,35.43,35.39,35.41,181447.0,25.6665,25.6737,25.6447,25.6592,181447.0
2017-11-14 15:45:00,35.41,35.41,35.39,35.4,160222.0,25.6592,25.6592,25.6447,25.652,160222.0
2017-11-14 15:50:00,35.4,35.42,35.39,35.42,158788.0,25.652,25.6665,25.6447,25.6665,158788.0
2017-11-14 15:55:00,35.42,35.42,35.38,35.39,635200.0,25.6665,25.6665,25.6375,25.6447,635200.0
2017-11-15 09:30:00,35.28,35.5,35.28,35.39,414177.0,25.565,25.7244,25.565,25.6447,414177.0
2017-11-15 09:35:00,35.39,35.4,35.31,35.33,82405.0,25.6447,25.652,25.5867,25.6012,82405.0
2017-11-15 09:40:00,35.33,35.35,35.28,35.29,82952.0,25.6012,25.6157,25.565,25.5723,82952.0
2017-11-15 09:45:00,35.28,35.4,35.27,35.32,165627.0,25.565,25.652,25.5578,25.594,165627.0
2017-11-15 09:50:00,35.31,35.36,35.29,35.3,171440.0,25.5867,25.623,25.5723,25.5795,171440.0
2017-11-15 09:55:00,35.29,35.33,35.28,35.33,165942.0,25.5723,25.6012,25.565,25.6012,165942.0
2017-11-15 10:00:00,35.32,35.35,35.31,35.32,65011.0,25.594,25.6157,25.5867,25.594,65011.0
2017-11-15 10:05:00,35.32,35.34,35.29,35.3,127356.0,25.594,25.6085,25.5723,25.5795,127356.0
2017-11-15 10:10:00,35.3,35.31,35.23,35.25,103274.0,25.5795,25.5867,25.5288,25.5433,103274.0
2017-11-15 10:15:00,35.25,35.28,35.24,35.27,86826.0,25.5433,25.565,25.536,25.5578,86826.0
2017-11-15 10:20:00,35.27,35.31,35.26,35.3,100384.0,25.5578,25.5867,25.5505,25.5795,100384.0
2017-11-15 10:25:00,35.3,35.34,35.27,35.34,107642.0,25.5795,25.6085,25.5578,25.6085,107642.0
2017-11-15 10:30:00,35.34,35.34,35.29,35.33,69058.0,25.6085,25.6085,25.5723,25.6012,69058.0
2017-11-15 10:35:00,35.33,35.37,35.32,35.37,102850.0,25.6012,25.6302,25.594,25.6302,102850.0
2017-11-15 10:40:00,35.37,35.38,35.35,35.36,58440.0,25.6302,25.6375,25.6157,25.623,58440.0
2017-11-15 10:45:00,35.36,35.36,35.3,35.3,113280.0,25.623,25.623,25.5795,25.5795,113280.0
2017-11-15 10:50:00,35.3,35.31,35.28,35.29,104216.0,25.5795,25.5867,25.565,25.5723,104216.0
2017-11-15 10:55:00,35.29,35.33,35.29,35.32,78214.0,25.5723,25.6012,25.5723,25.594,78214.0
2017-11-15 11:00:00,35.33,35.33,35.29,35.29,104960.0,25.6012,25.6012,25.5723,25.5723,104960.0
2017-11-15 11:05:00,35.3,35.31,35.29,35.31,208936.0,25.5795,25.5867,25.5723,25.5867,208936.0
2017-11-15 11:10:00,35.31,35.33,35.3,35.33,56278.0,25.5867,25.6012,25.5795,25.6012,56278.0
2017-11-15 11:15:00,35.33,35.35,35.32,35.34,88263.0,25.6012,25.6157,25.594,25.6085,88263.0
2017-11-15 11:20:00,35.35,35.4,35.34,35.4,78866.0,25.6157,25.652,25.6085,25.652,78866.0
2017-11-15 11:25:00,35.39,35.46,35.39,35.42,157570.0,25.6447,25.6954,25.6447,25.6665,157570.0
2017-11-15 11:30:00,35.41,35.42,35.37,35.4,102565.0,25.6592,25.6665,25.6302,25.652,102565.0
2017-11-15 11:35:00,35.39,35.4,35.37,35.39,77403.0,25.6447,25.652,25.6302,25.6447,77403.0
2017-11-15 11:40:00,35.4,35.41,35.39,35.4,51733.0,25.652,25.6592,25.6447,25.652,51733.0
2017-11-15 11:45:00,35.4,35.4,35.36,35.36,55726.0,25.652,25.652,25.623,25.623,55726.0
2017-11-15 11:50:00,35.37,35.39,35.36,35.38,62696.0,25.6302,25.6447,25.623,25.6375,62696.0
2017-11-15 11:55:00,35.38,35.39,35.37,35.39,31988.0,25.6375,25.6447,25.6302,25.6447,31988.0
2017-11-15 12:00:00,35.39,35.39,35.32,35.33,94931.0,25.6447,25.6447,25.594,25.6012,94931.0
2017-11-15 12:05:00,35.33,35.38,35.33,35.37,45600.0,25.6012,25.6375,25.6012,25.6302,45600.0
2017-11-15 12:10:00,35.38,35.39,35.36,35.36,82003.0,25.6375,25.6447,25.623,25.623,82003.0
2017-11-15 12:15:00,35.37,35.38,35.34,35.35,102457.0,25.6302,25.6375,25.6085,25.6157,102457.0
2017-11-15 12:20:00,35.35,35.36,35.32,35.34,79119.0,25.6157,25.623,25.594,25.6085,79119.0
2017-11-15 12:25:00,35.33,35.34,35.29,35.34,123042.0,25.6012,25.6085,25.5723,25.6085,123042.0
2017-11-15 12:30:00,35.34,35.36,35.32,35.34,295497.0,25.6085,25.623,25.594,25.6085,295497.0
2017-11-15 12:35:00,35.34,35.35,35.32,35.34,73311.0,25.6085,25.6157,25.594,25.6085,73311.0
2017-11-15 12:40:00,35.33,35.39,35.33,35.38,115078.0,25.6012,25.6447,25.6012,25.6375,115078.0
2017-11-15 12:45:00,35.38,35.38,35.35,35.36,88087.0,25.6375,25.6375,25.6157,25.623,88087.0
2017-11-15 12:50:00,35.36,35.38,35.36,35.37,49413.0,25.623,25.6375,25.623,25.6302,49413.0
2017-11-15 12:55:00,35.36,35.38,35.36,35.37,51772.0,25.623,25.6375,25.623,25.6302,51772.0
2017-11-15 13:00:00,35.37,35.37,35.35,35.37,40095.0,25.6302,25.6302,25.6157,25.6302,40095.0
2017-11-15 13:05:00,35.36,35.38,35.33,35.34,69111.0,25.623,25.6375,25.6012,25.6085,69111.0
2017-11-15 13:10:00,35.34,35.37,35.34,35.37,110427.0,25.6085,25.6302,25.6085,25.6302,110427.0
2017-11-15 13:15:00,35.37,35.39,35.37,35.37,52839.0,25.6302,25.6447,25.6302,25.6302,52839.0
2017-11-15 13:20:00,35.38,35.38,35.36,35.37,44970.0,25.6375,25.6375,25.623,25.6302,44970.0
2017-11-15 13:25:00,35.37,35.38,35.36,35.36,76785.0,25.6302,25.6375,25.623,25.623,76785.0
2017-11-15 13:30:00,35.37,35.4,35.36,35.4,65025.0,25.6302,25.652,25.623,25.652,65025.0
2017-11-15 13:35:00,35.4,35.41,35.39,35.41,47012.0,25.652,25.6592,25.6447,25.6592,47012.0
2017-11-15 13:40:00,35.41,35.42,35.39,35.4,92593.0,25.6592,25.6665,25.6447,25.652,92593.0
2017-11-15 13:45:00,35.4,35.41,35.39,35.41,42391.0,25.652,25.6592,25.6447,25.6592,42391.0
2017-11-15 13:50:00,35.41,35.44,35.4,35.42,106538.0,25.6592,25.6809,25.652,25.6665,106538.0
2017-11-15 13:55:00,35.42,35.43,35.4,35.41,49387.0,25.6665,25.6737,25.652,25.6592,49387.0
2017-11-15 14:00:00,35.41,35.42,35.38,35.4,61564.0,25.6592,25.6665,25.6375,25.652,61564.0
2017-11-15 14:05:00,35.4,35.41,35.38,35.38,48880.0,25.652,25.6592,25.6375,25.6375,48880.0
2017-11-15 14:10:00,35.38,35.39,35.36,35.39,44499.0,25.6375,25.6447,25.623,25.6447,44499.0
2017-11-15 14:15:00,35.39,35.4,35.37,35.39,76828.0,25.6447,25.652,25.6302,25.6447,76828.0
2017-11-15 14:20:00,35.39,35.4,35.37,35.38,50256.0,25.6447,25.652,25.6302,25.6375,50256.0
2017-11-15 14:25:00,35.38,35.39,35.36,35.38,61209.0,25.6375,25.6447,25.623,25.6375,61209.0
2017-11-15 14:30:00,35.38,35.39,35.37,35.39,69083.0,25.6375,25.6447,25.6302,25.6447,69083.0
2017-11-15 14:35:00,35.38,35.4,35.37,35.39,84999.0,25.6375,25.652,25.6302,25.6447,84999.0
2017-11-15 14:40:00,35.38,35.41,35.38,35.4,56787.0,25.6375,25.6592,25.6375,25.652,56787.0
2017-11-15 14:45:00,35.4,35.42,35.39,35.39,98433.0,25.652,25.6665,25.6447,25.6447,98433.0
2017-11-15 14:50:00,35.39,35.4,35.38,35.38,61085.0,25.6447,25.652,25.6375,25.6375,61085.0
2017-11-15 14:55:00,35.39,35.4,35.38,35.4,77055.0,25.6447,25.652,25.6375,25.652,77055.0
2017-11-15 15:00:00,35.39,35.42,35.39,35.41,110277.0,25.6447,25.6665,25.6447,25.6592,110277.0
2017-11-15 15:05:00,35.41,35.41,35.4,35.41,38324.0,25.6592,25.6592,25.652,25.6592,38324.0
2017-11-15 15:10:00,35.41,35.43,35.39,35.43,108508.0,25.6592,25.6737,25.6447,25.6737,108508.0
2017-11-15 15:15:00,35.43,35.43,35.41,35.43,89265.0,25.6737,25.6737,25.6592,25.6737,89265.0
2017-11-15 15:20:00,35.43,35.43,35.37,35.37,102796.0,25.6737,25.6737,25.6302,25.6302,102796.0
2017-11-15 15:25:00,35.38,35.38,35.35,35.36,162085.0,25.6375,25.6375,25.6157,25.623,162085.0
2017-11-15 15:30:00,35.37,35.39,35.36,35.37,131775.0,25.6302,25.6447,25.623,25.6302,131775.0
2017-11-15 15:35:00,35.38,35.4,35.37,35.38,103449.0,25.6375,25.652,25.6302,25.6375,103449.0
2017-11-15 15:40:00,35.38,35.39,35.36,35.39,129150.0,25.6375,25.6447,25.623,25.6447,129150.0
2017-11-15 15:45:00,35.39,35.41,35.37,35.39,217045.0,25.6447,25.6592,25.6302,25.6447,217045.0
2017-11-15 15:50:00,35.39,35.4,35.36,35.38,506359.0,25.6447,25.652,25.623,25.6375,506359.0
2017-11-15 15:55:00,35.38,35.4,35.36,35.37,860389.0,25.6375,25.652,25.623,25.6302,860389.0
2017-11-16 09:30:00,35.34,35.36,35.25,35.26,565761.0,25.6085,25.623,25.5433,25.5505,565761.0
2017-11-16 09:35:00,35.26,35.37,35.25,35.36,119472.0,25.5505,25.6302,25.5433,25.623,119472.0
2017-11-16 09:40:00,35.37,35.41,35.34,35.36,98558.0,25.6302,25.6592,25.6085,25.623,98558.0
2017-11-16 09:45:00,35.36,35.4,35.35,35.4,103769.0,25.623,25.652,25.6157,25.652,103769.0
2017-11-16 09:50:00,35.4,35.41,35.37,35.38,108666.0,25.652,25.6592,25.6302,25.6375,108666.0
2017-11-16 09:55:00,35.38,35.39,35.38,35.39,81612.0,25.6375,25.6447,25.6375,25.6447,81612.0
2017-11-16 10:00:00,35.38,35.4,35.38,35.38,113342.0,25.6375,25.652,25.6375,25.6375,113342.0
2017-11-16 10:05:00,35.39,35.44,35.38,35.41,190232.0,25.6447,25.6809,25.6375,25.6592,190232.0
2017-11-16 10:10:00,35.4,35.41,35.37,35.39,105149.0,25.652,25.6592,25.6302,25.6447,105149.0
2017-11-16 10:15:00,35.39,35.42,35.38,35.41,40619.0,25.6447,25.6665,25.6375,25.6592,40619.0
2017-11-16 10:20:00,35.42,35.45,35.41,35.44,76109.0,25.6665,25.6882,25.6592,25.6809,76109.0
2017-11-16 10:25:00,35.45,35.48,35.43,35.45,102029.0,25.6882,25.7099,25.6737,25.6882,102029.0
2017-11-16 10:30:00,35.45,35.47,35.43,35.45,90172.0,25.6882,25.7027,25.6737,25.6882,90172.0
2017-11-16 10:35:00,35.46,35.47,35.43,35.45,70348.0,25.6954,25.7027,25.6737,25.6882,70348.0
2017-11-16 10:40:00,35.45,35.49,35.45,35.45,119371.0,25.6882,25.7172,25.6882,25.6882,119371.0
2017-11-16 10:45:00,35.45,35.47,35.4,35.41,109918.0,25.6882,25.7027,25.652,25.6592,109918.0
2017-11-16 10:50:00,35.4,35.42,35.39,35.41,85116.0,25.652,25.6665,25.6447,25.6592,85116.0
2017-11-16 10:55:00,35.41,35.41,35.37,35.38,104281.0,25.6592,25.6592,25.6302,25.6375,104281.0
2017-11-16 11:00:00,35.38,35.39,35.37,35.38,104997.0,25.6375,25.6447,25.6302,25.6375,104997.0
2017-11-16 11:05:00,35.37,35.38,35.36,35.37,107668.0,25.6302,25.6375,25.623,25.6302,107668.0
2017-11-16 11:10:00,35.37,35.37,35.36,35.37,24895.0,25.6302,25.6302,25.623,25.6302,24895.0
2017-11-16 11:15:00,35.37,35.38,35.36,35.36,89747.0,25.6302,25.6375,25.623,25.623,89747.0
2017-11-16 11:20:00,35.37,35.39,35.35,35.37,207413.0,25.6302,25.6447,25.6157,25.6302,207413.0
2017-11-16 11:25:00,35.37,35.39,35.37,35.37,85474.0,25.6302,25.6447,25.6302,25.6302,85474.0
2017-11-16 11:30:00,35.38,35.38,35.36,35.37,102030.0,25.6375,25.6375,25.623,25.6302,102030.0
2017-11-16 11:35:00,35.37,35.39,35.35,35.39,189232.0,25.6302,25.6447,25.6157,25.6447,189232.0
2017-11-16 11:40:00,35.39,35.39,35.35,35.37,86603.0,25.6447,25.6447,25.6157,25.6302,86603.0
2017-11-16 11:45:00,35.37,35.38,35.35,35.37,73765.0,25.6302,25.6375,25.6157,25.6302,73765.0
2017-11-16 11:50:00,35.37,35.4,35.36,35.39,342841.0,25.6302,25.652,25.623,25.6447,342841.0
2017-11-16 11:55:00,35.38,35.45,35.38,35.44,284787.0,25.6375,25.6882,25.6375,25.6809,284787.0
2017-11-16 12:00:00,35.43,35.48,35.43,35.47,93597.0,25.6737,25.7099,25.6737,25.7027,93597.0
2017-11-16 12:05:00,35.47,35.47,35.42,35.43,65007.0,25.7027,25.7027,25.6665,25.6737,65007.0
2017-11-16 12:10:00,35.43,35.43,35.4,35.42,94216.0,25.6737,25.6737,25.652,25.6665,94216.0
2017-11-16 12:15:00,35.42,35.44,35.42,35.44,39727.0,25.6665,25.6809,25.6665,25.6809,39727.0
2017-11-16 12:20:00,35.44,35.45,35.42,35.44,75197.0,25.6809,25.6882,25.6665,25.6809,75197.0
2017-11-16 12:25:00,35.45,35.49,35.44,35.48,111481.0,25.6882,25.7172,25.6809,25.7099,111481.0
2017-11-16 12:30:00,35.48,35.5,35.47,35.48,115194.0,25.7099,25.7244,25.7027,25.7099,115194.0
2017-11-16 12:35:00,35.48,35.48,35.45,35.46,84274.0,25.7099,25.7099,25.6882,25.6954,84274.0
2017-11-16 12:40:00,35.45,35.46,35.44,35.45,32326.0,25.6882,25.6954,25.6809,25.6882,32326.0
2017-11-16 12:45:00,35.44,35.45,35.42,35.42,45041.0,25.6809,25.6882,25.6665,25.6665,45041.0
2017-11-16 12:50:00,35.43,35.43,35.41,35.41,44105.0,25.6737,25.6737,25.6592,25.6592,44105.0
2017-11-16 12:55:00,35.42,35.43,35.4,35.41,97941.0,25.6665,25.6737,25.652,25.6592,97941.0
2017-11-16 13:00:00,35.41,35.45,35.4,35.45,78390.0,25.6592,25.6882,25.652,25.6882,78390.0
2017-11-16 13:05:00,35.44,35.45,35.44,35.45,26837.0,25.6809,25.6882,25.6809,25.6882,26837.0
2017-11-16 13:10:00,35.44,35.45,35.43,35.43,72616.0,25.6809,25.6882,25.6737,25.6737,72616.0
2017-11-16 13:15:00,35.44,35.45,35.43,35.44,82511.0,25.6809,25.6882,25.6737,25.6809,82511.0
2017-11-16 13:20:00,35.45,35.45,35.44,35.45,37700.0,25.6882,25.6882,25.6809,25.6882,37700.0
2017-11-16 13:25:00,35.45,35.45,35.43,35.44,57408.0,25.6882,25.6882,25.6737,25.6809,57408.0
2017-11-16 13:30:00,35.44,35.44,35.41,35.43,90377.0,25.6809,25.6809,25.6592,25.6737,90377.0
2017-11-16 13:35:00,35.43,35.43,35.42,35.43,45747.0,25.6737,25.6737,25.6665,25.6737,45747.0
2017-11-16 13:40:00,35.42,35.43,35.42,35.43,48547.0,25.6665,25.6737,25.6665,25.6737,48547.0
2017-11-16 13:45:00,35.43,35.43,35.4,35.4,63381.0,25.6737,25.6737,25.652,25.652,63381.0
2017-11-16 13:50:00,35.4,35.41,35.38,35.39,90987.0,25.652,25.6592,25.6375,25.6447,90987.0
2017-11-16 13:55:00,35.39,35.42,35.39,35.42,315735.0,25.6447,25.6665,25.6447,25.6665,315735.0
2017-11-16 14:00:00,35.42,35.47,35.41,35.46,153871.0,25.6665,25.7027,25.6592,25.6954,153871.0
2017-11-16 14:05:00,35.46,35.48,35.46,35.47,97499.0,25.6954,25.7099,25.6954,25.7027,97499.0
2017-11-16 14:10:00,35.48,35.51,35.47,35.51,164564.0,25.7099,25.7317,25.7027,25.7317,164564.0
2017-11-16 14:15:00,35.51,35.51,35.5,35.51,35679.0,25.7317,25.7317,25.7244,25.7317,35679.0
2017-11-16 14:20:00,35.51,35.54,35.5,35.54,227340.0,25.7317,25.7534,25.7244,25.7534,227340.0
2017-11-16 14:25:00,35.54,35.57,35.54,35.55,176806.0,25.7534,25.7751,25.7534,25.7607,176806.0
2017-11-16 14:30:00,35.54,35.56,35.52,35.52,116704.0,25.7534,25.7679,25.7389,25.7389,116704.0
2017-11-16 14:35:00,35.52,35.53,35.5,35.51,74868.0,25.7389,25.7462,25.7244,25.7317,74868.0
2017-11-16 14:40:00,35.51,35.51,35.49,35.49,68267.0,25.7317,25.7317,25.7172,25.7172,68267.0
2017-11-16 14:45:00,35.49,35.51,35.49,35.51,138100.0,25.7172,25.7317,25.7172,25.7317,138100.0
2017-11-16 14:50:00,35.5,35.51,35.46,35.47,90137.0,25.7244,25.7317,25.6954,25.7027,90137.0
2017-11-16 14:55:00,35.46,35.48,35.46,35.47,89598.0,25.6954,25.7099,25.6954,25.7027,89598.0
2017-11-16 15:00:00,35.46,35.47,35.46,35.46,37981.0,25.6954,25.7027,25.6954,25.6954,37981.0
2017-11-16 15:05:00,35.47,35.47,35.45,35.45,118387.0,25.7027,25.7027,25.6882,25.6882,118387.0
2017-11-16 15:10:00,35.46,35.49,35.45,35.49,76271.0,25.6954,25.7172,25.6882,25.7172,76271.0
2017-11-16 15:15:00,35.49,35.51,35.48,35.5,138709.0,25.7172,25.7317,25.7099,25.7244,138709.0
2017-11-16 15:20:00,35.49,35.52,35.49,35.5,145883.0,25.7172,25.7389,25.7172,25.7244,145883.0
2017-11-16 15:25:00,35.51,35.52,35.5,35.51,67981.0,25.7317,25.7389,25.7244,25.7317,67981.0
2017-11-16 15:30:00,35.5,35.52,35.49,35.51,112769.0,25.7244,25.7389,25.7172,25.7317,112769.0
2017-11-16 15:35:00,35.5,35.51,35.48,35.48,100540.0,25.7244,25.7317,25.7099,25.7099,100540.0
2017-11-16 15:40:00,35.48,35.53,35.48,35.51,245604.0,25.7099,25.7462,25.7099,25.7317,245604.0
2017-11-16 15:45:00,35.5,35.57,35.5,35.57,313098.0,25.7244,25.7751,25.7244,25.7751,313098.0
2017-11-16 15:50:00,35.57,35.57,35.53,35.56,431252.0,25.7751,25.7751,25.7462,25.7679,431252.0
2017-11-16 15:55:00,35.56,35.58,35.54,35.56,1044240.0,25.7679,25.7824,25.7534,25.7679,1044240.0
2017-11-17 09:30:00,35.37,35.4,35.31,35.37,1015545.0,25.6302,25.652,25.5867,25.6302,1015545.0
2017-11-17 09:35:00,35.36,35.45,35.34,35.44,101720.0,25.623,25.6882,25.6085,25.6809,101720.0
2017-11-17 09:40:00,35.44,35.49,35.43,35.43,394164.0,25.6809,25.7172,25.6737,25.6737,394164.0
2017-11-17 09:45:00,35.43,35.44,35.32,35.32,136605.0,25.6737,25.6809,25.594,25.594,136605.0
2017-11-17 09:50:00,35.33,35.36,35.23,35.27,378457.0,25.6012,25.623,25.5288,25.5578,378457.0
2017-11-17 09:55:00,35.27,35.31,35.26,35.3,175042.0,25.5578,25.5867,25.5505,25.5795,175042.0
2017-11-17 10:00:00,35.3,35.33,35.29,35.32,262851.0,25.5795,25.6012,25.5723,25.594,262851.0
2017-11-17 10:05:00,35.33,35.33,35.3,35.33,118989.0,25.6012,25.6012,25.5795,25.6012,118989.0
2017-11-17 10:10:00,35.34,35.34,35.28,35.3,83636.0,25.6085,25.6085,25.565,25.5795,83636.0
2017-11-17 10:15:00,35.3,35.31,35.22,35.24,137730.0,25.5795,25.5867,25.5215,25.536,137730.0
2017-11-17 10:20:00,35.25,35.28,35.24,35.26,97222.0,25.5433,25.565,25.536,25.5505,97222.0
2017-11-17 10:25:00,35.26,35.26,35.19,35.2,102517.0,25.5505,25.5505,25.4998,25.507,102517.0
2017-11-17 10:30:00,35.2,35.27,35.17,35.27,191206.0,25.507,25.5578,25.4853,25.5578,191206.0
2017-11-17 10:35:00,35.27,35.27,35.22,35.23,153892.0,25.5578,25.5578,25.5215,25.5288,153892.0
2017-11-17 10:40:00,35.23,35.24,35.18,35.19,104802.0,25.5288,25.536,25.4925,25.4998,104802.0
2017-11-17 10:45:00,35.19,35.21,35.17,35.2,63629.0,25.4998,25.5143,25.4853,25.507,63629.0
2017-11-17 10:50:00,35.2,35.24,35.19,35.22,107485.0,25.507,25.536,25.4998,25.5215,107485.0
2017-11-17 10:55:00,35.23,35.24,35.18,35.2,109298.0,25.5288,25.536,25.4925,25.507,109298.0
2017-11-17 11:00:00,35.2,35.28,35.19,35.27,135770.0,25.507,25.565,25.4998,25.5578,135770.0
2017-11-17 11:05:00,35.27,35.28,35.22,35.23,72300.0,25.5578,25.565,25.5215,25.5288,72300.0
2017-11-17 11:10:00,35.23,35.25,35.21,35.25,144352.0,25.5288,25.5433,25.5143,25.5433,144352.0
2017-11-17 11:15:00,35.24,35.25,35.22,35.24,84734.0,25.536,25.5433,25.5215,25.536,84734.0
2017-11-17 11:20:00,35.25,35.29,35.21,35.28,190363.0,25.5433,25.5723,25.5143,25.565,190363.0
2017-11-17 11:25:00,35.27,35.28,35.25,35.26,56071.0,25.5578,25.565,25.5433,25.5505,56071.0
2017-11-17 11:30:00,35.25,35.26,35.22,35.23,75079.0,25.5433,25.5505,25.5215,25.5288,75079.0
2017-11-17 11:35:00,35.24,35.24,35.2,35.2,85067.0,25.536,25.536,25.507,25.507,85067.0
2017-11-17 11:40:00,35.2,35.27,35.2,35.26,96008.0,25.507,25.5578,25.507,25.5505,96008.0
2017-11-17 11:45:00,35.26,35.27,35.24,35.26,80695.0,25.5505,25.5578,25.536,25.5505,80695.0
2017-11-17 11:50:00,35.26,35.26,35.24,35.25,126635.0,25.5505,25.5505,25.536,25.5433,126635.0
2017-11-17 11:55:00,35.25,35.26,35.22,35.25,143964.0,25.5433,25.5505,25.5215,25.5433,143964.0
2017-11-17 12:00:00,35.24,35.25,35.23,35.25,47330.0,25.536,25.5433,25.5288,25.5433,47330.0
2017-11-17 12:05:00,35.25,35.25,35.23,35.23,76468.0,25.5433,25.5433,25.5288,25.5288,76468.0
2017-11-17 12:10:00,35.23,35.26,35.22,35.25,101627.0,25.5288,25.5505,25.5215,25.5433,101627.0
2017-11-17 12:15:00,35.25,35.27,35.24,35.26,91053.0,25.5433,25.5578,25.536,25.5505,91053.0
2017-11-17 12:20:00,35.26,35.26,35.24,35.25,83020.0,25.5505,25.5505,25.536,25.5433,83020.0
2017-11-17 12:25:00,35.25,35.28,35.24,35.28,59484.0,25.5433,25.565,25.536,25.565,59484.0
2017-11-17 12:30:00,35.27,35.28,35.24,35.26,62337.0,25.5578,25.565,25.536,25.5505,62337.0
2017-11-17 12:35:00,35.27,35.27,35.24,35.26,44646.0,25.5578,25.5578,25.536,25.5505,44646.0
2017-11-17 12:40:00,35.26,35.28,35.24,35.27,69045.0,25.5505,25.565,25.536,25.5578,69045.0
2017-11-17 12:45:00,35.27,35.27,35.24,35.25,48542.0,25.5578,25.5578,25.536,25.5433,48542.0
2017-11-17 12:50:00,35.26,35.27,35.25,35.25,51880.0,25.5505,25.5578,25.5433,25.5433,51880.0
2017-11-17 12:55:00,35.26,35.29,35.25,35.28,75576.0,25.5505,25.5723,25.5433,25.565,75576.0
2017-11-17 13:00:00,35.28,35.3,35.27,35.29,57107.0,25.565,25.5795,25.5578,25.5723,57107.0
2017-11-17 13:05:00,35.3,35.3,35.27,35.28,75870.0,25.5795,25.5795,25.5578,25.565,75870.0
2017-11-17 13:10:00,35.28,35.31,35.27,35.3,83546.0,25.565,25.5867,25.5578,25.5795,83546.0
2017-11-17 13:15:00,35.3,35.3,35.28,35.3,73808.0,25.5795,25.5795,25.565,25.5795,73808.0
2017-11-17 13:20:00,35.3,35.3,35.29,35.3,35361.0,25.5795,25.5795,25.5723,25.5795,35361.0
2017-11-17 13:25:00,35.3,35.3,35.29,35.3,35592.0,25.5795,25.5795,25.5723,25.5795,35592.0
2017-11-17 13:30:00,35.29,35.31,35.29,35.3,46298.0,25.5723,25.5867,25.5723,25.5795,46298.0
2017-11-17 13:35:00,35.3,35.33,35.3,35.32,70114.0,25.5795,25.6012,25.5795,25.594,70114.0
2017-11-17 13:40:00,35.32,35.34,35.32,35.34,30770.0,25.594,25.6085,25.594,25.6085,30770.0
2017-11-17 13:45:00,35.34,35.34,35.31,35.31,85090.0,25.6085,25.6085,25.5867,25.5867,85090.0
2017-11-17 13:50:00,35.32,35.34,35.32,35.34,34742.0,25.594,25.6085,25.594,25.6085,34742.0
2017-11-17 13:55:00,35.34,35.34,35.31,35.32,64200.0,25.6085,25.6085,25.5867,25.594,64200.0
2017-11-17 14:00:00,35.32,35.33,35.31,35.32,51802.0,25.594,25.6012,25.5867,25.594,51802.0
2017-11-17 14:05:00,35.32,35.33,35.3,35.3,83009.0,25.594,25.6012,25.5795,25.5795,83009.0
2017-11-17 14:10:00,35.31,35.32,35.3,35.3,56528.0,25.5867,25.594,25.5795,25.5795,56528.0
2017-11-17 14:15:00,35.3,35.32,35.29,35.3,64620.0,25.5795,25.594,25.5723,25.5795,64620.0
2017-11-17 14:20:00,35.31,35.32,35.3,35.32,45326.0,25.5867,25.594,25.5795,25.594,45326.0
2017-11-17 14:25:00,35.32,35.32,35.3,35.3,29372.0,25.594,25.594,25.5795,25.5795,29372.0
2017-11-17 14:30:00,35.31,35.32,35.3,35.3,90659.0,25.5867,25.594,25.5795,25.5795,90659.0
2017-11-17 14:35:00,35.3,35.32,35.29,35.3,124782.0,25.5795,25.594,25.5723,25.5795,124782.0
2017-11-17 14:40:00,35.3,35.33,35.29,35.33,67205.0,25.5795,25.6012,25.5723,25.6012,67205.0
2017-11-17 14:45:00,35.33,35.33,35.29,35.32,85739.0,25.6012,25.6012,25.5723,25.594,85739.0
2017-11-17 14:50:00,35.33,35.34,35.31,35.33,112285.0,25.6012,25.6085,25.5867,25.6012,112285.0
2017-11-17 14:55:00,35.33,35.36,35.33,35.35,92760.0,25.6012,25.623,25.6012,25.6157,92760.0
2017-11-17 15:00:00,35.35,35.35,35.33,35.34,113229.0,25.6157,25.6157,25.6012,25.6085,113229.0
2017-11-17 15:05:00,35.34,35.34,35.33,35.34,81084.0,25.6085,25.6085,25.6012,25.6085,81084.0
2017-11-17 15:10:00,35.34,35.34,35.32,35.33,84791.0,25.6085,25.6085,25.594,25.6012,84791.0
2017-11-17 15:15:00,35.33,35.33,35.3,35.33,143813.0,25.6012,25.6012,25.5795,25.6012,143813.0
2017-11-17 15:20:00,35.32,35.33,35.32,35.33,62122.0,25.594,25.6012,25.594,25.6012,62122.0
2017-11-17 15:25:00,35.33,35.39,35.32,35.38,174263.0,25.6012,25.6447,25.594,25.6375,174263.0
2017-11-17 15:30:00,35.38,35.4,35.36,35.36,162558.0,25.6375,25.652,25.623,25.623,162558.0
2017-11-17 15:35:00,35.36,35.38,35.35,35.37,220686.0,25.623,25.6375,25.6157,25.6302,220686.0
2017-11-17 15:40:00,35.37,35.37,35.34,35.35,216920.0,25.6302,25.6302,25.6085,25.6157,216920.0
2017-11-17 15:45:00,35.34,35.35,35.29,35.3,309938.0,25.6085,25.6157,25.5723,25.5795,309938.0
2017-11-17 15:50:00,35.31,35.38,35.31,35.38,328569.0,25.5867,25.6375,25.5867,25.6375,328569.0
2017-11-17 15:55:00,35.38,35.41,35.36,35.36,1383288.0,25.6375,25.6592,25.623,25.623,1383288.0
2017-11-20 09:30:00,35.38,35.44,35.31,35.4,412016.0,25.6375,25.6809,25.5867,25.652,412016.0
2017-11-20 09:35:00,35.39,35.4,35.32,35.33,130025.0,25.6447,25.652,25.594,25.6012,130025.0
2017-11-20 09:40:00,35.33,35.33,35.26,35.33,146004.0,25.6012,25.6012,25.5505,25.6012,146004.0
2017-11-20 09:45:00,35.33,35.35,35.28,35.3,129622.0,25.6012,25.6157,25.565,25.5795,129622.0
2017-11-20 09:50:00,35.31,35.35,35.3,35.32,118922.0,25.5867,25.6157,25.5795,25.594,118922.0
2017-11-20 09:55:00,35.33,35.42,35.32,35.41,177932.0,25.6012,25.6665,25.594,25.6592,177932.0
2017-11-20 10:00:00,35.41,35.42,35.37,35.39,132954.0,25.6592,25.6665,25.6302,25.6447,132954.0
2017-11-20 10:05:00,35.39,35.43,35.38,35.39,103374.0,25.6447,25.6737,25.6375,25.6447,103374.0
2017-11-20 10:10:00,35.4,35.42,35.38,35.39,124147.0,25.652,25.6665,25.6375,25.6447,124147.0
2017-11-20 10:15:00,35.38,35.4,35.37,35.4,76665.0,25.6375,25.652,25.6302,25.652,76665.0
2017-11-20 10:20:00,35.39,35.4,35.38,35.38,89634.0,25.6447,25.652,25.6375,25.6375,89634.0
2017-11-20 10:25:00,35.39,35.41,35.37,35.37,109308.0,25.6447,25.6592,25.6302,25.6302,109308.0
2017-11-20 10:30:00,35.38,35.39,35.37,35.39,87682.0,25.6375,25.6447,25.6302,25.6447,87682.0
2017-11-20 10:35:00,35.38,35.39,35.38,35.39,41830.0,25.6375,25.6447,25.6375,25.6447,41830.0
2017-11-20 10:40:00,35.38,35.39,35.37,35.37,65364.0,25.6375,25.6447,25.6302,25.6302,65364.0
2017-11-20 10:45:00,35.38,35.39,35.36,35.37,111330.0,25.6375,25.6447,25.623,25.6302,111330.0
2017-11-20 10:50:00,35.36,35.39,35.35,35.38,69447.0,25.623,25.6447,25.6157,25.6375,69447.0
2017-11-20 10:55:00,35.38,35.4,35.37,35.38,104762.0,25.6375,25.652,25.6302,25.6375,104762.0
2017-11-20 11:00:00,35.38,35.39,35.37,35.38,174829.0,25.6375,25.6447,25.6302,25.6375,174829.0
2017-11-20 11:05:00,35.37,35.4,35.37,35.4,86728.0,25.6302,25.652,25.6302,25.652,86728.0
2017-11-20 11:10:00,35.41,35.41,35.38,35.39,133145.0,25.6592,25.6592,25.6375,25.6447,133145.0
2017-11-20 11:15:00,35.39,35.4,35.38,35.38,89927.0,25.6447,25.652,25.6375,25.6375,89927.0
2017-11-20 11:20:00,35.39,35.4,35.38,35.4,102281.0,25.6447,25.652,25.6375,25.652,102281.0
2017-11-20 11:25:00,35.4,35.42,35.38,35.38,123946.0,25.652,25.6665,25.6375,25.6375,123946.0
2017-11-20 11:30:00,35.38,35.39,35.37,35.37,62973.0,25.6375,25.6447,25.6302,25.6302,62973.0
2017-11-20 11:35:00,35.37,35.4,35.36,35.39,153668.0,25.6302,25.652,25.623,25.6447,153668.0
2017-11-20 11:40:00,35.38,35.41,35.37,35.37,109276.0,25.6375,25.6592,25.6302,25.6302,109276.0
2017-11-20 11:45:00,35.38,35.39,35.37,35.39,53050.0,25.6375,25.6447,25.6302,25.6447,53050.0
2017-11-20 11:50:00,35.39,35.39,35.36,35.38,121672.0,25.6447,25.6447,25.623,25.6375,121672.0
2017-11-20 11:55:00,35.38,35.38,35.36,35.38,106706.0,25.6375,25.6375,25.623,25.6375,106706.0
2017-11-20 12:00:00,35.38,35.38,35.35,35.35,114711.0,25.6375,25.6375,25.6157,25.6157,114711.0
2017-11-20 12:05:00,35.36,35.36,35.33,35.34,71985.0,25.623,25.623,25.6012,25.6085,71985.0
2017-11-20 12:10:00,35.33,35.37,35.33,35.35,95386.0,25.6012,25.6302,25.6012,25.6157,95386.0
2017-11-20 12:15:00,35.36,35.36,35.35,35.35,24654.0,25.623,25.623,25.6157,25.6157,24654.0
2017-11-20 12:20:00,35.36,35.4,35.35,35.39,172837.0,25.623,25.652,25.6157,25.6447,172837.0
2017-11-20 12:25:00,35.39,35.41,35.38,35.41,59594.0,25.6447,25.6592,25.6375,25.6592,59594.0
2017-11-20 12:30:00,35.41,35.44,35.4,35.44,104235.0,25.6592,25.6809,25.652,25.6809,104235.0
2017-11-20 12:35:00,35.44,35.45,35.43,35.44,56400.0,25.6809,25.6882,25.6737,25.6809,56400.0
2017-11-20 12:40:00,35.43,35.44,35.37,35.37,67993.0,25.6737,25.6809,25.6302,25.6302,67993.0
2017-11-20 12:45:00,35.38,35.4,35.37,35.39,55679.0,25.6375,25.652,25.6302,25.6447,55679.0
2017-11-20 12:50:00,35.39,35.4,35.37,35.38,52877.0,25.6447,25.652,25.6302,25.6375,52877.0
2017-11-20 12:55:00,35.38,35.39,35.38,35.38,23701.0,25.6375,25.6447,25.6375,25.6375,23701.0
2017-11-20 13:00:00,35.38,35.39,35.37,35.38,32385.0,25.6375,25.6447,25.6302,25.6375,32385.0
2017-11-20 13:05:00,35.39,35.39,35.37,35.38,116586.0,25.6447,25.6447,25.6302,25.6375,116586.0
2017-11-20 13:10:00,35.39,35.4,35.38,35.39,83615.0,25.6447,25.652,25.6375,25.6447,83615.0
2017-11-20 13:15:00,35.39,35.41,35.39,35.4,47586.0,25.6447,25.6592,25.6447,25.652,47586.0
2017-11-20 13:20:00,35.41,35.41,35.4,35.41,31101.0,25.6592,25.6592,25.652,25.6592,31101.0
2017-11-20 13:25:00,35.41,35.44,35.4,35.42,89651.0,25.6592,25.6809,25.652,25.6665,89651.0
2017-11-20 13:30:00,35.43,35.43,35.4,35.41,46160.0,25.6737,25.6737,25.652,25.6592,46160.0
2017-11-20 13:35:00,35.4,35.41,35.39,35.39,27143.0,25.652,25.6592,25.6447,25.6447,27143.0
2017-11-20 13:40:00,35.4,35.41,35.39,35.41,80827.0,25.652,25.6592,25.6447,25.6592,80827.0
2017-11-20 13:45:00,35.4,35.41,35.39,35.4,41023.0,25.652,25.6592,25.6447,25.652,41023.0
2017-11-20 13:50:00,35.39,35.41,35.38,35.4,84378.0,25.6447,25.6592,25.6375,25.652,84378.0
2017-11-20 13:55:00,35.4,35.41,35.39,35.41,94232.0,25.652,25.6592,25.6447,25.6592,94232.0
2017-11-20 14:00:00,35.4,35.42,35.4,35.41,30688.0,25.652,25.6665,25.652,25.6592,30688.0
2017-11-20 14:05:00,35.41,35.44,35.41,35.43,43654.0,25.6592,25.6809,25.6592,25.6737,43654.0
2017-11-20 14:10:00,35.42,35.42,35.41,35.41,26345.0,25.6665,25.6665,25.6592,25.6592,26345.0
2017-11-20 14:15:00,35.41,35.42,35.41,35.41,17007.0,25.6592,25.6665,25.6592,25.6592,17007.0
2017-11-20 14:20:00,35.41,35.42,35.4,35.41,39400.0,25.6592,25.6665,25.652,25.6592,39400.0
2017-11-20 14:25:00,35.41,35.43,35.41,35.42,57877.0,25.6592,25.6737,25.6592,25.6665,57877.0
2017-11-20 14:30:00,35.43,35.44,35.42,35.43,39880.0,25.6737,25.6809,25.6665,25.6737,39880.0
2017-11-20 14:35:00,35.43,35.44,35.42,35.43,44170.0,25.6737,25.6809,25.6665,25.6737,44170.0
2017-11-20 14:40:00,35.43,35.43,35.42,35.43,64276.0,25.6737,25.6737,25.6665,25.6737,64276.0
2017-11-20 14:45:00,35.42,35.43,35.42,35.43,34131.0,25.6665,25.6737,25.6665,25.6737,34131.0
2017-11-20 14:50:00,35.43,35.44,35.41,35.41,71459.0,25.6737,25.6809,25.6592,25.6592,71459.0
2017-11-20 14:55:00,35.41,35.42,35.39,35.41,65567.0,25.6592,25.6665,25.6447,25.6592,65567.0
2017-11-20 15:00:00,35.41,35.43,35.4,35.41,91811.0,25.6592,25.6737,25.652,25.6592,91811.0
2017-11-20 15:05:00,35.41,35.42,35.39,35.39,78336.0,25.6592,25.6665,25.6447,25.6447,78336.0
2017-11-20 15:10:00,35.39,35.4,35.39,35.4,47258.0,25.6447,25.652,25.6447,25.652,47258.0
2017-11-20 15:15:00,35.39,35.4,35.38,35.39,137388.0,25.6447,25.652,25.6375,25.6447,137388.0
2017-11-20 15:20:00,35.39,35.39,35.37,35.39,110630.0,25.6447,25.6447,25.6302,25.6447,110630.0
2017-11-20 15:25:00,35.39,35.4,35.37,35.39,202810.0,25.6447,25.652,25.6302,25.6447,202810.0
2017-11-20 15:30:00,35.39,35.39,35.35,35.36,86415.0,25.6447,25.6447,25.6157,25.623,86415.0
2017-11-20 15:35:00,35.36,35.36,35.32,35.33,129696.0,25.623,25.623,25.594,25.6012,129696.0
2017-11-20 15:40:00,35.33,35.34,35.31,35.33,115070.0,25.6012,25.6085,25.5867,25.6012,115070.0
2017-11-20 15:45:00,35.32,35.34,35.31,35.34,192650.0,25.594,25.6085,25.5867,25.6085,192650.0
2017-11-20 15:50:00,35.34,35.34,35.32,35.33,238820.0,25.6085,25.6085,25.594,25.6012,238820.0
2017-11-20 15:55:00,35.33,35.38,35.31,35.36,682024.0,25.6012,25.6375,25.5867,25.623,682024.0
2017-11-21 09:30:00,35.4,35.47,35.38,35.41,255547.0,25.652,25.7027,25.6375,25.6592,255547.0
2017-11-21 09:35:00,35.4,35.61,35.4,35.57,145737.0,25.652,25.8041,25.652,25.7751,145737.0
2017-11-21 09:40:00,35.57,35.57,35.51,35.51,102488.0,25.7751,25.7751,25.7317,25.7317,102488.0
2017-11-21 09:45:00,35.5,35.55,35.5,35.51,175897.0,25.7244,25.7607,25.7244,25.7317,175897.0
2017-11-21 09:50:00,35.51,35.57,35.5,35.56,145905.0,25.7317,25.7751,25.7244,25.7679,145905.0
2017-11-21 09:55:00,35.56,35.56,35.51,35.53,119813.0,25.7679,25.7679,25.7317,25.7462,119813.0
2017-11-21 10:00:00,35.54,35.57,35.52,35.57,47439.0,25.7534,25.7751,25.7389,25.7751,47439.0
2017-11-21 10:05:00,35.56,35.6,35.56,35.59,44945.0,25.7679,25.7969,25.7679,25.7896,44945.0
2017-11-21 10:10:00,35.6,35.62,35.58,35.6,95284.0,25.7969,25.8114,25.7824,25.7969,95284.0
2017-11-21 10:15:00,35.61,35.64,35.6,35.62,105379.0,25.8041,25.8259,25.7969,25.8114,105379.0
2017-11-21 10:20:00,35.62,35.67,35.61,35.65,100944.0,25.8114,25.8476,25.8041,25.8331,100944.0
2017-11-21 10:25:00,35.65,35.65,35.61,35.64,70785.0,25.8331,25.8331,25.8041,25.8259,70785.0
2017-11-21 10:30:00,35.64,35.65,35.61,35.63,71124.0,25.8259,25.8331,25.8041,25.8186,71124.0
2017-11-21 10:35:00,35.62,35.64,35.59,35.59,80918.0,25.8114,25.8259,25.7896,25.7896,80918.0
2017-11-21 10:40:00,35.59,35.61,35.56,35.58,150812.0,25.7896,25.8041,25.7679,25.7824,150812.0
2017-11-21 10:45:00,35.58,35.61,35.57,35.59,281763.0,25.7824,25.8041,25.7751,25.7896,281763.0
2017-11-21 10:50:00,35.6,35.65,35.58,35.65,87554.0,25.7969,25.8331,25.7824,25.8331,87554.0
2017-11-21 10:55:00,35.65,35.69,35.64,35.69,91696.0,25.8331,25.8621,25.8259,25.8621,91696.0
2017-11-21 11:00:00,35.69,35.71,35.68,35.68,147997.0,25.8621,25.8766,25.8549,25.8549,147997.0
2017-11-21 11:05:00,35.68,35.7,35.68,35.7,72317.0,25.8549,25.8694,25.8549,25.8694,72317.0
2017-11-21 11:10:00,35.7,35.72,35.61,35.62,220285.0,25.8694,25.8838,25.8041,25.8114,220285.0
2017-11-21 11:15:00,35.61,35.65,35.61,35.64,118286.0,25.8041,25.8331,25.8041,25.8259,118286.0
2017-11-21 11:20:00,35.64,35.67,35.62,35.67,126372.0,25.8259,25.8476,25.8114,25.8476,126372.0
2017-11-21 11:25:00,35.66,35.68,35.63,35.64,158110.0,25.8404,25.8549,25.8186,25.8259,158110.0
2017-11-21 11:30:00,35.64,35.7,35.63,35.7,87566.0,25.8259,25.8694,25.8186,25.8694,87566.0
2017-11-21 11:35:00,35.7,35.73,35.68,35.68,152002.0,25.8694,25.8911,25.8549,25.8549,152002.0
2017-11-21 11:40:00,35.69,35.71,35.65,35.65,243243.0,25.8621,25.8766,25.8331,25.8331,243243.0
2017-11-21 11:45:00,35.65,35.67,35.64,35.66,75930.0,25.8331,25.8476,25.8259,25.8404,75930.0
2017-11-21 11:50:00,35.66,35.67,35.61,35.61,80948.0,25.8404,25.8476,25.8041,25.8041,80948.0
2017-11-21 11:55:00,35.62,35.64,35.61,35.63,81721.0,25.8114,25.8259,25.8041,25.8186,81721.0
2017-11-21 12:00:00,35.64,35.65,35.61,35.63,83951.0,25.8259,25.8331,25.8041,25.8186,83951.0
2017-11-21 12:05:00,35.63,35.64,35.62,35.64,59178.0,25.8186,25.8259,25.8114,25.8259,59178.0
2017-11-21 12:10:00,35.64,35.64,35.63,35.63,50659.0,25.8259,25.8259,25.8186,25.8186,50659.0
2017-11-21 12:15:00,35.64,35.65,35.63,35.64,68249.0,25.8259,25.8331,25.8186,25.8259,68249.0
2017-11-21 12:20:00,35.65,35.68,35.64,35.68,89397.0,25.8331,25.8549,25.8259,25.8549,89397.0
2017-11-21 12:25:00,35.68,35.68,35.62,35.62,97360.0,25.8549,25.8549,25.8114,25.8114,97360.0
2017-11-21 12:30:00,35.62,35.64,35.6,35.62,84532.0,25.8114,25.8259,25.7969,25.8114,84532.0
2017-11-21 12:35:00,35.62,35.63,35.61,35.63,39746.0,25.8114,25.8186,25.8041,25.8186,39746.0
2017-11-21 12:40:00,35.63,35.64,35.62,35.64,54512.0,25.8186,25.8259,25.8114,25.8259,54512.0
2017-11-21 12:45:00,35.64,35.64,35.6,35.61,84638.0,25.8259,25.8259,25.7969,25.8041,84638.0
2017-11-21 12:50:00,35.61,35.63,35.6,35.61,49175.0,25.8041,25.8186,25.7969,25.8041,49175.0
2017-11-21 12:55:00,35.6,35.61,35.58,35.58,71310.0,25.7969,25.8041,25.7824,25.7824,71310.0
2017-11-21 13:00:00,35.59,35.62,35.58,35.6,57315.0,25.7896,25.8114,25.7824,25.7969,57315.0
2017-11-21 13:05:00,35.61,35.61,35.59,35.59,44206.0,25.8041,25.8041,25.7896,25.7896,44206.0
2017-11-21 13:10:00,35.59,35.6,35.57,35.6,64641.0,25.7896,25.7969,25.7751,25.7969,64641.0
2017-11-21 13:15:00,35.59,35.6,35.58,35.59,97624.0,25.7896,25.7969,25.7824,25.7896,97624.0
2017-11-21 13:20:00,35.58,35.61,35.58,35.61,58971.0,25.7824,25.8041,25.7824,25.8041,58971.0
2017-11-21 13:25:00,35.61,35.63,35.59,35.61,95415.0,25.8041,25.8186,25.7896,25.8041,95415.0
2017-11-21 13:30:00,35.61,35.61,35.6,35.6,40522.0,25.8041,25.8041,25.7969,25.7969,40522.0
2017-11-21 13:35:00,35.61,35.62,35.6,35.6,51591.0,25.8041,25.8114,25.7969,25.7969,51591.0
2017-11-21 13:40:00,35.6,35.61,35.59,35.61,36742.0,25.7969,25.8041,25.7896,25.8041,36742.0
2017-11-21 13:45:00,35.61,35.64,35.6,35.61,83906.0,25.8041,25.8259,25.7969,25.8041,83906.0
2017-11-21 13:50:00,35.62,35.63,35.6,35.62,97544.0,25.8114,25.8186,25.7969,25.8114,97544.0
2017-11-21 13:55:00,35.62,35.62,35.59,35.6,57846.0,25.8114,25.8114,25.7896,25.7969,57846.0
2017-11-21 14:00:00,35.6,35.61,35.57,35.58,36873.0,25.7969,25.8041,25.7751,25.7824,36873.0
2017-11-21 14:05:00,35.58,35.59,35.57,35.57,76112.0,25.7824,25.7896,25.7751,25.7751,76112.0
2017-11-21 14:10:00,35.58,35.59,35.55,35.55,116756.0,25.7824,25.7896,25.7607,25.7607,116756.0
2017-11-21 14:15:00,35.55,35.58,35.54,35.57,355808.0,25.7607,25.7824,25.7534,25.7751,355808.0
2017-11-21 14:20:00,35.58,35.6,35.57,35.57,74155.0,25.7824,25.7969,25.7751,25.7751,74155.0
2017-11-21 14:25:00,35.58,35.59,35.57,35.58,47419.0,25.7824,25.7896,25.7751,25.7824,47419.0
2017-11-21 14:30:00,35.58,35.58,35.55,35.55,48898.0,25.7824,25.7824,25.7607,25.7607,48898.0
2017-11-21 14:35:00,35.55,35.57,35.54,35.55,95161.0,25.7607,25.7751,25.7534,25.7607,95161.0
2017-11-21 14:40:00,35.55,35.57,35.54,35.57,54388.0,25.7607,25.7751,25.7534,25.7751,54388.0
2017-11-21 14:45:00,35.56,35.59,35.56,35.57,77830.0,25.7679,25.7896,25.7679,25.7751,77830.0
2017-11-21 14:50:00,35.57,35.59,35.56,35.59,127121.0,25.7751,25.7896,25.7679,25.7896,127121.0
2017-11-21 14:55:00,35.59,35.59,35.57,35.59,88745.0,25.7896,25.7896,25.7751,25.7896,88745.0
2017-11-21 15:00:00,35.59,35.59,35.56,35.56,57773.0,25.7896,25.7896,25.7679,25.7679,57773.0
2017-11-21 15:05:00,35.56,35.57,35.55,35.55,50108.0,25.7679,25.7751,25.7607,25.7607,50108.0
2017-11-21 15:10:00,35.55,35.56,35.52,35.53,109084.0,25.7607,25.7679,25.7389,25.7462,109084.0
2017-11-21 15:15:00,35.53,35.55,35.51,35.51,117093.0,25.7462,25.7607,25.7317,25.7317,117093.0
2017-11-21 15:20:00,35.51,35.52,35.5,35.51,78027.0,25.7317,25.7389,25.7244,25.7317,78027.0
2017-11-21 15:25:00,35.51,35.55,35.5,35.52,103927.0,25.7317,25.7607,25.7244,25.7389,103927.0
2017-11-21 15:30:00,35.52,35.54,35.51,35.52,119275.0,25.7389,25.7534,25.7317,25.7389,119275.0
2017-11-21 15:35:00,35.52,35.54,35.52,35.53,110740.0,25.7389,25.7534,25.7389,25.7462,110740.0
2017-11-21 15:40:00,35.52,35.55,35.52,35.53,98271.0,25.7389,25.7607,25.7389,25.7462,98271.0
2017-11-21 15:45:00,35.53,35.53,35.5,35.51,101392.0,25.7462,25.7462,25.7244,25.7317,101392.0
2017-11-21 15:50:00,35.51,35.52,35.5,35.52,190462.0,25.7317,25.7389,25.7244,25.7389,190462.0
2017-11-21 15:55:00,35.52,35.55,35.51,35.54,773921.0,25.7389,25.7607,25.7317,25.7534,773921.0
2017-11-22 09:30:00,35.45,35.5,35.36,35.41,363459.0,25.6882,25.7244,25.623,25.6592,363459.0
2017-11-22 09:35:00,35.41,35.43,35.35,35.39,350075.0,25.6592,25.6737,25.6157,25.6447,350075.0
2017-11-22 09:40:00,35.39,35.43,35.37,35.41,266070.0,25.6447,25.6737,25.6302,25.6592,266070.0
2017-11-22 09:45:00,35.41,35.44,35.4,35.4,93662.0,25.6592,25.6809,25.652,25.652,93662.0
2017-11-22 09:50:00,35.4,35.43,35.37,35.4,79970.0,25.652,25.6737,25.6302,25.652,79970.0
2017-11-22 09:55:00,35.4,35.43,35.39,35.42,62163.0,25.652,25.6737,25.6447,25.6665,62163.0
2017-11-22 10:00:00,35.41,35.46,35.41,35.44,81587.0,25.6592,25.6954,25.6592,25.6809,81587.0
2017-11-22 10:05:00,35.45,35.49,35.44,35.47,389736.0,25.6882,25.7172,25.6809,25.7027,389736.0
2017-11-22 10:10:00,35.46,35.47,35.43,35.43,94123.0,25.6954,25.7027,25.6737,25.6737,94123.0
2017-11-22 10:15:00,35.43,35.44,35.34,35.38,204231.0,25.6737,25.6809,25.6085,25.6375,204231.0
2017-11-22 10:20:00,35.38,35.4,35.36,35.38,67875.0,25.6375,25.652,25.623,25.6375,67875.0
2017-11-22 10:25:00,35.38,35.38,35.36,35.37,42001.0,25.6375,25.6375,25.623,25.6302,42001.0
2017-11-22 10:30:00,35.37,35.39,35.32,35.36,135469.0,25.6302,25.6447,25.594,25.623,135469.0
2017-11-22 10:35:00,35.35,35.41,35.35,35.4,136494.0,25.6157,25.6592,25.6157,25.652,136494.0
2017-11-22 10:40:00,35.4,35.44,35.39,35.43,231296.0,25.652,25.6809,25.6447,25.6737,231296.0
2017-11-22 10:45:00,35.43,35.45,35.42,35.44,126497.0,25.6737,25.6882,25.6665,25.6809,126497.0
2017-11-22 10:50:00,35.44,35.45,35.42,35.44,89151.0,25.6809,25.6882,25.6665,25.6809,89151.0
2017-11-22 10:55:00,35.44,35.49,35.43,35.47,180445.0,25.6809,25.7172,25.6737,25.7027,180445.0
2017-11-22 11:00:00,35.47,35.5,35.47,35.49,125006.0,25.7027,25.7244,25.7027,25.7172,125006.0
2017-11-22 11:05:00,35.48,35.5,35.48,35.5,83595.0,25.7099,25.7244,25.7099,25.7244,83595.0
2017-11-22 11:10:00,35.5,35.5,35.45,35.46,95481.0,25.7244,25.7244,25.6882,25.6954,95481.0
2017-11-22 11:15:00,35.46,35.47,35.45,35.45,62025.0,25.6954,25.7027,25.6882,25.6882,62025.0
2017-11-22 11:20:00,35.45,35.47,35.45,35.46,98319.0,25.6882,25.7027,25.6882,25.6954,98319.0
2017-11-22 11:25:00,35.47,35.47,35.42,35.44,69757.0,25.7027,25.7027,25.6665,25.6809,69757.0
2017-11-22 11:30:00,35.44,35.45,35.42,35.44,97835.0,25.6809,25.6882,25.6665,25.6809,97835.0
2017-11-22 11:35:00,35.44,35.45,35.43,35.44,38207.0,25.6809,25.6882,25.6737,25.6809,38207.0
2017-11-22 11:40:00,35.44,35.49,35.43,35.48,107776.0,25.6809,25.7172,25.6737,25.7099,107776.0
2017-11-22 11:45:00,35.48,35.48,35.46,35.48,49961.0,25.7099,25.7099,25.6954,25.7099,49961.0
2017-11-22 11:50:00,35.47,35.47,35.45,35.46,65046.0,25.7027,25.7027,25.6882,25.6954,65046.0
2017-11-22 11:55:00,35.45,35.46,35.43,35.45,42144.0,25.6882,25.6954,25.6737,25.6882,42144.0
2017-11-22 12:00:00,35.45,35.45,35.42,35.44,52736.0,25.6882,25.6882,25.6665,25.6809,52736.0
2017-11-22 12:05:00,35.44,35.45,35.43,35.45,32356.0,25.6809,25.6882,25.6737,25.6882,32356.0
2017-11-22 12:10:00,35.45,35.45,35.42,35.44,43689.0,25.6882,25.6882,25.6665,25.6809,43689.0
2017-11-22 12:15:00,35.44,35.44,35.4,35.41,59983.0,25.6809,25.6809,25.652,25.6592,59983.0
2017-11-22 12:20:00,35.4,35.42,35.4,35.41,56313.0,25.652,25.6665,25.652,25.6592,56313.0
2017-11-22 12:25:00,35.4,35.41,35.39,35.4,42433.0,25.652,25.6592,25.6447,25.652,42433.0
2017-11-22 12:30:00,35.4,35.4,35.39,35.4,33737.0,25.652,25.652,25.6447,25.652,33737.0
2017-11-22 12:35:00,35.4,35.4,35.39,35.4,41600.0,25.652,25.652,25.6447,25.652,41600.0
2017-11-22 12:40:00,35.4,35.41,35.38,35.41,59468.0,25.652,25.6592,25.6375,25.6592,59468.0
2017-11-22 12:45:00,35.41,35.41,35.39,35.4,49771.0,25.6592,25.6592,25.6447,25.652,49771.0
2017-11-22 12:50:00,35.4,35.43,35.39,35.43,44020.0,25.652,25.6737,25.6447,25.6737,44020.0
2017-11-22 12:55:00,35.42,35.46,35.41,35.45,105983.0,25.6665,25.6954,25.6592,25.6882,105983.0
2017-11-22 13:00:00,35.45,35.45,35.42,35.42,83810.0,25.6882,25.6882,25.6665,25.6665,83810.0
2017-11-22 13:05:00,35.42,35.43,35.42,35.43,118276.0,25.6665,25.6737,25.6665,25.6737,118276.0
2017-11-22 13:10:00,35.42,35.43,35.42,35.43,119786.0,25.6665,25.6737,25.6665,25.6737,119786.0
2017-11-22 13:15:00,35.42,35.43,35.39,35.39,65711.0,25.6665,25.6737,25.6447,25.6447,65711.0
2017-11-22 13:20:00,35.39,35.4,35.37,35.39,93646.0,25.6447,25.652,25.6302,25.6447,93646.0
2017-11-22 13:25:00,35.4,35.41,35.38,35.4,31391.0,25.652,25.6592,25.6375,25.652,31391.0
2017-11-22 13:30:00,35.41,35.42,35.4,35.42,37268.0,25.6592,25.6665,25.652,25.6665,37268.0
2017-11-22 13:35:00,35.42,35.43,35.41,35.43,47911.0,25.6665,25.6737,25.6592,25.6737,47911.0
2017-11-22 13:40:00,35.42,35.43,35.4,35.41,44916.0,25.6665,25.6737,25.652,25.6592,44916.0
2017-11-22 13:45:00,35.4,35.41,35.4,35.4,28067.0,25.652,25.6592,25.652,25.652,28067.0
2017-11-22 13:50:00,35.4,35.41,35.39,35.41,40626.0,25.652,25.6592,25.6447,25.6592,40626.0
2017-11-22 13:55:00,35.41,35.43,35.4,35.43,31722.0,25.6592,25.6737,25.652,25.6737,31722.0
2017-11-22 14:00:00,35.43,35.46,35.42,35.45,83227.0,25.6737,25.6954,25.6665,25.6882,83227.0
2017-11-22 14:05:00,35.45,35.46,35.44,35.46,117622.0,25.6882,25.6954,25.6809,25.6954,117622.0
2017-11-22 14:10:00,35.45,35.47,35.45,35.45,106108.0,25.6882,25.7027,25.6882,25.6882,106108.0
2017-11-22 14:15:00,35.45,35.46,35.43,35.44,77974.0,25.6882,25.6954,25.6737,25.6809,77974.0
2017-11-22 14:20:00,35.44,35.47,35.43,35.46,41937.0,25.6809,25.7027,25.6737,25.6954,41937.0
2017-11-22 14:25:00,35.46,35.47,35.45,35.45,43604.0,25.6954,25.7027,25.6882,25.6882,43604.0
2017-11-22 14:30:00,35.45,35.45,35.43,35.44,50799.0,25.6882,25.6882,25.6737,25.6809,50799.0
2017-11-22 14:35:00,35.44,35.45,35.43,35.45,51161.0,25.6809,25.6882,25.6737,25.6882,51161.0
2017-11-22 14:40:00,35.45,35.45,35.44,35.45,55691.0,25.6882,25.6882,25.6809,25.6882,55691.0
2017-11-22 14:45:00,35.45,35.45,35.42,35.43,60728.0,25.6882,25.6882,25.6665,25.6737,60728.0
2017-11-22 14:50:00,35.43,35.43,35.41,35.43,68750.0,25.6737,25.6737,25.6592,25.6737,68750.0
2017-11-22 14:55:00,35.43,35.43,35.41,35.42,21511.0,25.6737,25.6737,25.6592,25.6665,21511.0
2017-11-22 15:00:00,35.41,35.42,35.41,35.42,37903.0,25.6592,25.6665,25.6592,25.6665,37903.0
2017-11-22 15:05:00,35.41,35.44,35.41,35.44,65725.0,25.6592,25.6809,25.6592,25.6809,65725.0
2017-11-22 15:10:00,35.44,35.44,35.43,35.44,52824.0,25.6809,25.6809,25.6737,25.6809,52824.0
2017-11-22 15:15:00,35.44,35.49,35.43,35.48,147644.0,25.6809,25.7172,25.6737,25.7099,147644.0
2017-11-22 15:20:00,35.48,35.48,35.47,35.48,38315.0,25.7099,25.7099,25.7027,25.7099,38315.0
2017-11-22 15:25:00,35.48,35.49,35.46,35.48,109612.0,25.7099,25.7172,25.6954,25.7099,109612.0
2017-11-22 15:30:00,35.48,35.48,35.47,35.48,48596.0,25.7099,25.7099,25.7027,25.7099,48596.0
2017-11-22 15:35:00,35.48,35.5,35.47,35.48,109488.0,25.7099,25.7244,25.7027,25.7099,109488.0
2017-11-22 15:40:00,35.48,35.5,35.46,35.47,118350.0,25.7099,25.7244,25.6954,25.7027,118350.0
2017-11-22 15:45:00,35.47,35.48,35.46,35.46,119840.0,25.7027,25.7099,25.6954,25.6954,119840.0
2017-11-22 15:50:00,35.47,35.49,35.46,35.49,205566.0,25.7027,25.7172,25.6954,25.7172,205566.0
2017-11-22 15:55:00,35.48,35.49,35.42,35.43,768097.0,25.7099,25.7172,25.6665,25.6737,768097.0
2017-11-24 09:30:00,35.51,35.53,35.43,35.45,293608.0,25.7317,25.7462,25.6737,25.6882,293608.0
2017-11-24 09:35:00,35.46,35.49,35.4,35.43,209324.0,25.6954,25.7172,25.652,25.6737,209324.0
2017-11-24 09:40:00,35.42,35.47,35.4,35.43,94077.0,25.6665,25.7027,25.652,25.6737,94077.0
2017-11-24 09:45:00,35.43,35.46,35.38,35.46,133527.0,25.6737,25.6954,25.6375,25.6954,133527.0
2017-11-24 09:50:00,35.46,35.46,35.41,35.41,57071.0,25.6954,25.6954,25.6592,25.6592,57071.0
2017-11-24 09:55:00,35.41,35.43,35.4,35.42,76722.0,25.6592,25.6737,25.652,25.6665,76722.0
2017-11-24 10:00:00,35.42,35.43,35.37,35.39,140327.0,25.6665,25.6737,25.6302,25.6447,140327.0
2017-11-24 10:05:00,35.39,35.44,35.37,35.43,168297.0,25.6447,25.6809,25.6302,25.6737,168297.0
2017-11-24 10:10:00,35.43,35.43,35.41,35.41,65047.0,25.6737,25.6737,25.6592,25.6592,65047.0
2017-11-24 10:15:00,35.41,35.46,35.4,35.44,60913.0,25.6592,25.6954,25.652,25.6809,60913.0
2017-11-24 10:20:00,35.44,35.46,35.43,35.45,64266.0,25.6809,25.6954,25.6737,25.6882,64266.0
2017-11-24 10:25:00,35.45,35.47,35.44,35.47,33329.0,25.6882,25.7027,25.6809,25.7027,33329.0
2017-11-24 10:30:00,35.47,35.49,35.46,35.48,59133.0,25.7027,25.7172,25.6954,25.7099,59133.0
2017-11-24 10:35:00,35.47,35.52,35.47,35.52,64338.0,25.7027,25.7389,25.7027,25.7389,64338.0
2017-11-24 10:40:00,35.52,35.52,35.49,35.49,64781.0,25.7389,25.7389,25.7172,25.7172,64781.0
2017-11-24 10:45:00,35.5,35.5,35.49,35.5,23364.0,25.7244,25.7244,25.7172,25.7244,23364.0
2017-11-24 10:50:00,35.5,35.51,35.49,35.5,44275.0,25.7244,25.7317,25.7172,25.7244,44275.0
2017-11-24 10:55:00,35.49,35.53,35.48,35.52,49959.0,25.7172,25.7462,25.7099,25.7389,49959.0
2017-11-24 11:00:00,35.51,35.53,35.51,35.51,36488.0,25.7317,25.7462,25.7317,25.7317,36488.0
2017-11-24 11:05:00,35.52,35.52,35.51,35.52,19439.0,25.7389,25.7389,25.7317,25.7389,19439.0
2017-11-24 11:10:00,35.52,35.54,35.51,35.54,80417.0,25.7389,25.7534,25.7317,25.7534,80417.0
2017-11-24 11:15:00,35.54,35.55,35.53,35.55,44588.0,25.7534,25.7607,25.7462,25.7607,44588.0
2017-11-24 11:20:00,35.55,35.56,35.5,35.52,151011.0,25.7607,25.7679,25.7244,25.7389,151011.0
2017-11-24 11:25:00,35.52,35.52,35.49,35.51,112961.0,25.7389,25.7389,25.7172,25.7317,112961.0
2017-11-24 11:30:00,35.51,35.52,35.5,35.52,31255.0,25.7317,25.7389,25.7244,25.7389,31255.0
2017-11-24 11:35:00,35.52,35.52,35.5,35.51,35464.0,25.7389,25.7389,25.7244,25.7317,35464.0
2017-11-24 11:40:00,35.51,35.51,35.49,35.5,40409.0,25.7317,25.7317,25.7172,25.7244,40409.0
2017-11-24 11:45:00,35.5,35.5,35.46,35.46,57311.0,25.7244,25.7244,25.6954,25.6954,57311.0
2017-11-24 11:50:00,35.46,35.47,35.44,35.45,75852.0,25.6954,25.7027,25.6809,25.6882,75852.0
2017-11-24 11:55:00,35.45,35.47,35.44,35.46,65170.0,25.6882,25.7027,25.6809,25.6954,65170.0
2017-11-24 12:00:00,35.45,35.49,35.45,35.48,60501.0,25.6882,25.7172,25.6882,25.7099,60501.0
2017-11-24 12:05:00,35.48,35.5,35.47,35.49,55267.0,25.7099,25.7244,25.7027,25.7172,55267.0
2017-11-24 12:10:00,35.48,35.5,35.48,35.49,58839.0,25.7099,25.7244,25.7099,25.7172,58839.0
2017-11-24 12:15:00,35.49,35.5,35.48,35.49,41881.0,25.7172,25.7244,25.7099,25.7172,41881.0
2017-11-24 12:20:00,35.48,35.5,35.48,35.5,44752.0,25.7099,25.7244,25.7099,25.7244,44752.0
2017-11-24 12:25:00,35.5,35.5,35.48,35.5,39731.0,25.7244,25.7244,25.7099,25.7244,39731.0
2017-11-24 12:30:00,35.5,35.5,35.49,35.5,72000.0,25.7244,25.7244,25.7172,25.7244,72000.0
2017-11-24 12:35:00,35.5,35.51,35.49,35.51,66724.0,25.7244,25.7317,25.7172,25.7317,66724.0
2017-11-24 12:40:00,35.51,35.54,35.5,35.53,132288.0,25.7317,25.7534,25.7244,25.7462,132288.0
2017-11-24 12:45:00,35.52,35.53,35.5,35.51,97885.0,25.7389,25.7462,25.7244,25.7317,97885.0
2017-11-24 12:50:00,35.52,35.53,35.5,35.52,178731.0,25.7389,25.7462,25.7244,25.7389,178731.0
2017-11-24 12:55:00,35.51,35.54,35.5,35.52,474893.0,25.7317,25.7534,25.7244,25.7389,474893.0
2017-11-27 09:30:00,35.52,35.64,35.5,35.64,374314.0,25.7389,25.8259,25.7244,25.8259,374314.0
2017-11-27 09:35:00,35.64,35.65,35.53,35.56,150226.0,25.8259,25.8331,25.7462,25.7679,150226.0
2017-11-27 09:40:00,35.55,35.6,35.55,35.59,102916.0,25.7607,25.7969,25.7607,25.7896,102916.0
2017-11-27 09:45:00,35.59,35.62,35.54,35.55,176571.0,25.7896,25.8114,25.7534,25.7607,176571.0
2017-11-27 09:50:00,35.55,35.63,35.54,35.62,103099.0,25.7607,25.8186,25.7534,25.8114,103099.0
2017-11-27 09:55:00,35.62,35.63,35.55,35.55,67164.0,25.8114,25.8186,25.7607,25.7607,67164.0
2017-11-27 10:00:00,35.55,35.57,35.51,35.51,121419.0,25.7607,25.7751,25.7317,25.7317,121419.0
2017-11-27 10:05:00,35.51,35.55,35.47,35.55,108961.0,25.7317,25.7607,25.7027,25.7607,108961.0
2017-11-27 10:10:00,35.54,35.55,35.5,35.52,71721.0,25.7534,25.7607,25.7244,25.7389,71721.0
2017-11-27 10:15:00,35.52,35.55,35.51,35.53,58813.0,25.7389,25.7607,25.7317,25.7462,58813.0
2017-11-27 10:20:00,35.53,35.55,35.53,35.54,34785.0,25.7462,25.7607,25.7462,25.7534,34785.0
2017-11-27 10:25:00,35.54,35.55,35.51,35.55,74301.0,25.7534,25.7607,25.7317,25.7607,74301.0
2017-11-27 10:30:00,35.55,35.55,35.51,35.52,64660.0,25.7607,25.7607,25.7317,25.7389,64660.0
2017-11-27 10:35:00,35.53,35.54,35.52,35.54,39707.0,25.7462,25.7534,25.7389,25.7534,39707.0
2017-11-27 10:40:00,35.53,35.56,35.53,35.54,73563.0,25.7462,25.7679,25.7462,25.7534,73563.0
2017-11-27 10:45:00,35.55,35.58,35.54,35.57,107656.0,25.7607,25.7824,25.7534,25.7751,107656.0
2017-11-27 10:50:00,35.57,35.57,35.55,35.56,42609.0,25.7751,25.7751,25.7607,25.7679,42609.0
2017-11-27 10:55:00,35.55,35.58,35.55,35.58,83277.0,25.7607,25.7824,25.7607,25.7824,83277.0
2017-11-27 11:00:00,35.58,35.61,35.57,35.61,83963.0,25.7824,25.8041,25.7751,25.8041,83963.0
2017-11-27 11:05:00,35.6,35.6,35.58,35.59,38826.0,25.7969,25.7969,25.7824,25.7896,38826.0
2017-11-27 11:10:00,35.59,35.59,35.56,35.57,47563.0,25.7896,25.7896,25.7679,25.7751,47563.0
2017-11-27 11:15:00,35.56,35.57,35.54,35.55,47832.0,25.7679,25.7751,25.7534,25.7607,47832.0
2017-11-27 11:20:00,35.54,35.54,35.51,35.51,65855.0,25.7534,25.7534,25.7317,25.7317,65855.0
2017-11-27 11:25:00,35.5,35.56,35.5,35.55,75613.0,25.7244,25.7679,25.7244,25.7607,75613.0
2017-11-27 11:30:00,35.55,35.6,35.55,35.6,70025.0,25.7607,25.7969,25.7607,25.7969,70025.0
2017-11-27 11:35:00,35.6,35.6,35.55,35.56,91686.0,25.7969,25.7969,25.7607,25.7679,91686.0
2017-11-27 11:40:00,35.55,35.58,35.55,35.58,70143.0,25.7607,25.7824,25.7607,25.7824,70143.0
2017-11-27 11:45:00,35.58,35.6,35.56,35.6,58221.0,25.7824,25.7969,25.7679,25.7969,58221.0
2017-11-27 11:50:00,35.6,35.61,35.59,35.6,69242.0,25.7969,25.8041,25.7896,25.7969,69242.0
2017-11-27 11:55:00,35.6,35.6,35.57,35.59,28436.0,25.7969,25.7969,25.7751,25.7896,28436.0
2017-11-27 12:00:00,35.59,35.59,35.56,35.59,50596.0,25.7896,25.7896,25.7679,25.7896,50596.0
2017-11-27 12:05:00,35.59,35.6,35.55,35.55,110952.0,25.7896,25.7969,25.7607,25.7607,110952.0
2017-11-27 12:10:00,35.55,35.56,35.52,35.52,40276.0,25.7607,25.7679,25.7389,25.7389,40276.0
2017-11-27 12:15:00,35.52,35.54,35.51,35.51,69402.0,25.7389,25.7534,25.7317,25.7317,69402.0
2017-11-27 12:20:00,35.51,35.52,35.46,35.47,78650.0,25.7317,25.7389,25.6954,25.7027,78650.0
2017-11-27 12:25:00,35.46,35.51,35.44,35.51,85467.0,25.6954,25.7317,25.6809,25.7317,85467.0
2017-11-27 12:30:00,35.5,35.51,35.48,35.48,57552.0,25.7244,25.7317,25.7099,25.7099,57552.0
2017-11-27 12:35:00,35.48,35.5,35.48,35.48,44141.0,25.7099,25.7244,25.7099,25.7099,44141.0
2017-11-27 12:40:00,35.48,35.49,35.47,35.48,39975.0,25.7099,25.7172,25.7027,25.7099,39975.0
2017-11-27 12:45:00,35.48,35.5,35.48,35.5,44815.0,25.7099,25.7244,25.7099,25.7244,44815.0
2017-11-27 12:50:00,35.5,35.53,35.49,35.52,128045.0,25.7244,25.7462,25.7172,25.7389,128045.0
2017-11-27 12:55:00,35.52,35.55,35.52,35.54,72135.0,25.7389,25.7607,25.7389,25.7534,72135.0
2017-11-27 13:00:00,35.54,35.56,35.53,35.54,80091.0,25.7534,25.7679,25.7462,25.7534,80091.0
2017-11-27 13:05:00,35.54,35.54,35.52,35.52,51765.0,25.7534,25.7534,25.7389,25.7389,51765.0
2017-11-27 13:10:00,35.52,35.53,35.51,35.52,75485.0,25.7389,25.7462,25.7317,25.7389,75485.0
2017-11-27 13:15:00,35.52,35.54,35.51,35.51,99048.0,25.7389,25.7534,25.7317,25.7317,99048.0
2017-11-27 13:20:00,35.51,35.52,35.48,35.49,128176.0,25.7317,25.7389,25.7099,25.7172,128176.0
2017-11-27 13:25:00,35.49,35.5,35.47,35.48,47139.0,25.7172,25.7244,25.7027,25.7099,47139.0
2017-11-27 13:30:00,35.48,35.49,35.47,35.48,19577.0,25.7099,25.7172,25.7027,25.7099,19577.0
2017-11-27 13:35:00,35.48,35.49,35.46,35.47,58733.0,25.7099,25.7172,25.6954,25.7027,58733.0
2017-11-27 13:40:00,35.48,35.5,35.47,35.5,69482.0,25.7099,25.7244,25.7027,25.7244,69482.0
2017-11-27 13:45:00,35.49,35.5,35.48,35.49,46556.0,25.7172,25.7244,25.7099,25.7172,46556.0
2017-11-27 13:50:00,35.48,35.5,35.48,35.48,60348.0,25.7099,25.7244,25.7099,25.7099,60348.0
2017-11-27 13:55:00,35.48,35.49,35.47,35.48,55796.0,25.7099,25.7172,25.7027,25.7099,55796.0
2017-11-27 14:00:00,35.48,35.49,35.47,35.47,53524.0,25.7099,25.7172,25.7027,25.7027,53524.0
2017-11-27 14:05:00,35.47,35.49,35.44,35.45,85631.0,25.7027,25.7172,25.6809,25.6882,85631.0
2017-11-27 14:10:00,35.45,35.45,35.43,35.44,66852.0,25.6882,25.6882,25.6737,25.6809,66852.0
2017-11-27 14:15:00,35.44,35.46,35.43,35.44,102892.0,25.6809,25.6954,25.6737,25.6809,102892.0
2017-11-27 14:20:00,35.44,35.44,35.41,35.41,104205.0,25.6809,25.6809,25.6592,25.6592,104205.0
2017-11-27 14:25:00,35.41,35.43,35.4,35.4,101564.0,25.6592,25.6737,25.652,25.652,101564.0
2017-11-27 14:30:00,35.4,35.41,35.38,35.38,125272.0,25.652,25.6592,25.6375,25.6375,125272.0
2017-11-27 14:35:00,35.38,35.4,35.38,35.4,48388.0,25.6375,25.652,25.6375,25.652,48388.0
2017-11-27 14:40:00,35.4,35.43,35.39,35.41,176832.0,25.652,25.6737,25.6447,25.6592,176832.0
2017-11-27 14:45:00,35.41,35.42,35.39,35.41,101460.0,25.6592,25.6665,25.6447,25.6592,101460.0
2017-11-27 14:50:00,35.41,35.42,35.4,35.41,66672.0,25.6592,25.6665,25.652,25.6592,66672.0
2017-11-27 14:55:00,35.41,35.41,35.4,35.4,51533.0,25.6592,25.6592,25.652,25.652,51533.0
2017-11-27 15:00:00,35.4,35.42,35.4,35.41,75606.0,25.652,25.6665,25.652,25.6592,75606.0
2017-11-27 15:05:00,35.42,35.47,35.41,35.47,95062.0,25.6665,25.7027,25.6592,25.7027,95062.0
2017-11-27 15:10:00,35.47,35.49,35.46,35.49,114403.0,25.7027,25.7172,25.6954,25.7172,114403.0
2017-11-27 15:15:00,35.48,35.5,35.48,35.5,57425.0,25.7099,25.7244,25.7099,25.7244,57425.0
2017-11-27 15:20:00,35.49,35.5,35.48,35.48,62306.0,25.7172,25.7244,25.7099,25.7099,62306.0
2017-11-27 15:25:00,35.48,35.49,35.48,35.49,49919.0,25.7099,25.7172,25.7099,25.7172,49919.0
2017-11-27 15:30:00,35.49,35.52,35.48,35.51,118810.0,25.7172,25.7389,25.7099,25.7317,118810.0
2017-11-27 15:35:00,35.51,35.54,35.51,35.52,71547.0,25.7317,25.7534,25.7317,25.7389,71547.0
2017-11-27 15:40:00,35.53,35.54,35.51,35.52,85695.0,25.7462,25.7534,25.7317,25.7389,85695.0
2017-11-27 15:45:00,35.52,35.54,35.5,35.54,149290.0,25.7389,25.7534,25.7244,25.7534,149290.0
2017-11-27 15:50:00,35.54,35.57,35.53,35.54,263097.0,25.7534,25.7751,25.7462,25.7534,263097.0
2017-11-27 15:55:00,35.55,35.55,35.5,35.51,733212.0,25.7607,25.7607,25.7244,25.7317,733212.0
2017-11-28 09:30:00,35.59,35.67,35.56,35.61,485328.0,25.7896,25.8476,25.7679,25.8041,485328.0
2017-11-28 09:35:00,35.61,35.64,35.55,35.56,302218.0,25.8041,25.8259,25.7607,25.7679,302218.0
2017-11-28 09:40:00,35.56,35.59,35.52,35.57,145985.0,25.7679,25.7896,25.7389,25.7751,145985.0
2017-11-28 09:45:00,35.58,35.61,35.57,35.59,128573.0,25.7824,25.8041,25.7751,25.7896,128573.0
2017-11-28 09:50:00,35.59,35.63,35.58,35.63,102803.0,25.7896,25.8186,25.7824,25.8186,102803.0
2017-11-28 09:55:00,35.62,35.64,35.6,35.64,98973.0,25.8114,25.8259,25.7969,25.8259,98973.0
2017-11-28 10:00:00,35.64,35.65,35.6,35.6,84953.0,25.8259,25.8331,25.7969,25.7969,84953.0
2017-11-28 10:05:00,35.61,35.63,35.6,35.63,83143.0,25.8041,25.8186,25.7969,25.8186,83143.0
2017-11-28 10:10:00,35.63,35.66,35.62,35.63,162190.0,25.8186,25.8404,25.8114,25.8186,162190.0
2017-11-28 10:15:00,35.63,35.66,35.62,35.63,85436.0,25.8186,25.8404,25.8114,25.8186,85436.0
2017-11-28 10:20:00,35.64,35.65,35.63,35.64,81298.0,25.8259,25.8331,25.8186,25.8259,81298.0
2017-11-28 10:25:00,35.63,35.66,35.59,35.59,158751.0,25.8186,25.8404,25.7896,25.7896,158751.0
2017-11-28 10:30:00,35.59,35.61,35.58,35.6,76634.0,25.7896,25.8041,25.7824,25.7969,76634.0
2017-11-28 10:35:00,35.6,35.64,35.59,35.63,83215.0,25.7969,25.8259,25.7896,25.8186,83215.0
2017-11-28 10:40:00,35.63,35.64,35.62,35.63,39878.0,25.8186,25.8259,25.8114,25.8186,39878.0
2017-11-28 10:45:00,35.63,35.63,35.61,35.61,57728.0,25.8186,25.8186,25.8041,25.8041,57728.0
2017-11-28 10:50:00,35.61,35.64,35.61,35.64,48827.0,25.8041,25.8259,25.8041,25.8259,48827.0
2017-11-28 10:55:00,35.63,35.64,35.6,35.62,92125.0,25.8186,25.8259,25.7969,25.8114,92125.0
2017-11-28 11:00:00,35.62,35.64,35.61,35.63,56420.0,25.8114,25.8259,25.8041,25.8186,56420.0
2017-11-28 11:05:00,35.63,35.64,35.61,35.62,207668.0,25.8186,25.8259,25.8041,25.8114,207668.0
2017-11-28 11:10:00,35.63,35.63,35.59,35.6,71667.0,25.8186,25.8186,25.7896,25.7969,71667.0
2017-11-28 11:15:00,35.59,35.6,35.56,35.56,40050.0,25.7896,25.7969,25.7679,25.7679,40050.0
2017-11-28 11:20:00,35.57,35.57,35.55,35.55,52045.0,25.7751,25.7751,25.7607,25.7607,52045.0
2017-11-28 11:25:00,35.56,35.57,35.55,35.57,82417.0,25.7679,25.7751,25.7607,25.7751,82417.0
2017-11-28 11:30:00,35.57,35.64,35.56,35.64,354116.0,25.7751,25.8259,25.7679,25.8259,354116.0
2017-11-28 11:35:00,35.64,35.67,35.62,35.66,147551.0,25.8259,25.8476,25.8114,25.8404,147551.0
2017-11-28 11:40:00,35.66,35.67,35.65,35.66,92058.0,25.8404,25.8476,25.8331,25.8404,92058.0
2017-11-28 11:45:00,35.65,35.66,35.64,35.64,47202.0,25.8331,25.8404,25.8259,25.8259,47202.0
2017-11-28 11:50:00,35.65,35.66,35.64,35.65,48603.0,25.8331,25.8404,25.8259,25.8331,48603.0
2017-11-28 11:55:00,35.65,35.67,35.64,35.66,84087.0,25.8331,25.8476,25.8259,25.8404,84087.0
2017-11-28 12:00:00,35.66,35.68,35.66,35.67,27564.0,25.8404,25.8549,25.8404,25.8476,27564.0
2017-11-28 12:05:00,35.67,35.68,35.65,35.65,70057.0,25.8476,25.8549,25.8331,25.8331,70057.0
2017-11-28 12:10:00,35.66,35.7,35.65,35.7,56999.0,25.8404,25.8694,25.8331,25.8694,56999.0
2017-11-28 12:15:00,35.69,35.71,35.67,35.7,86859.0,25.8621,25.8766,25.8476,25.8694,86859.0
2017-11-28 12:20:00,35.7,35.73,35.7,35.72,49869.0,25.8694,25.8911,25.8694,25.8838,49869.0
2017-11-28 12:25:00,35.72,35.73,35.71,35.72,77842.0,25.8838,25.8911,25.8766,25.8838,77842.0
2017-11-28 12:30:00,35.72,35.74,35.71,35.74,69314.0,25.8838,25.8983,25.8766,25.8983,69314.0
2017-11-28 12:35:00,35.74,35.74,35.73,35.74,40937.0,25.8983,25.8983,25.8911,25.8983,40937.0
2017-11-28 12:40:00,35.74,35.74,35.72,35.73,86591.0,25.8983,25.8983,25.8838,25.8911,86591.0
2017-11-28 12:45:00,35.73,35.75,35.72,35.74,85300.0,25.8911,25.9056,25.8838,25.8983,85300.0
2017-11-28 12:50:00,35.75,35.75,35.74,35.75,38786.0,25.9056,25.9056,25.8983,25.9056,38786.0
2017-11-28 12:55:00,35.75,35.8,35.74,35.79,155981.0,25.9056,25.9418,25.8983,25.9346,155981.0
2017-11-28 13:00:00,35.79,35.8,35.75,35.75,101212.0,25.9346,25.9418,25.9056,25.9056,101212.0
2017-11-28 13:05:00,35.76,35.78,35.76,35.77,77562.0,25.9128,25.9273,25.9128,25.9201,77562.0
2017-11-28 13:10:00,35.77,35.79,35.75,35.75,54555.0,25.9201,25.9346,25.9056,25.9056,54555.0
2017-11-28 13:15:00,35.75,35.76,35.74,35.75,45214.0,25.9056,25.9128,25.8983,25.9056,45214.0
2017-11-28 13:20:00,35.74,35.75,35.69,35.73,96359.0,25.8983,25.9056,25.8621,25.8911,96359.0
2017-11-28 13:25:00,35.73,35.76,35.71,35.74,69187.0,25.8911,25.9128,25.8766,25.8983,69187.0
2017-11-28 13:30:00,35.75,35.75,35.72,35.74,63768.0,25.9056,25.9056,25.8838,25.8983,63768.0
2017-11-28 13:35:00,35.74,35.75,35.71,35.72,31110.0,25.8983,25.9056,25.8766,25.8838,31110.0
2017-11-28 13:40:00,35.72,35.74,35.71,35.73,68928.0,25.8838,25.8983,25.8766,25.8911,68928.0
2017-11-28 13:45:00,35.73,35.74,35.69,35.7,108404.0,25.8911,25.8983,25.8621,25.8694,108404.0
2017-11-28 13:50:00,35.71,35.73,35.7,35.73,136685.0,25.8766,25.8911,25.8694,25.8911,136685.0
2017-11-28 13:55:00,35.73,35.74,35.69,35.7,160153.0,25.8911,25.8983,25.8621,25.8694,160153.0
2017-11-28 14:00:00,35.7,35.72,35.68,35.71,85915.0,25.8694,25.8838,25.8549,25.8766,85915.0
2017-11-28 14:05:00,35.71,35.74,35.71,35.71,105209.0,25.8766,25.8983,25.8766,25.8766,105209.0
2017-11-28 14:10:00,35.71,35.73,35.71,35.73,84171.0,25.8766,25.8911,25.8766,25.8911,84171.0
2017-11-28 14:15:00,35.73,35.73,35.69,35.72,119680.0,25.8911,25.8911,25.8621,25.8838,119680.0
2017-11-28 14:20:00,35.72,35.75,35.71,35.75,75866.0,25.8838,25.9056,25.8766,25.9056,75866.0
2017-11-28 14:25:00,35.75,35.78,35.74,35.77,103212.0,25.9056,25.9273,25.8983,25.9201,103212.0
2017-11-28 14:30:00,35.77,35.83,35.77,35.83,114471.0,25.9201,25.9636,25.9201,25.9636,114471.0
2017-11-28 14:35:00,35.83,35.84,35.8,35.81,73611.0,25.9636,25.9708,25.9418,25.9491,73611.0
2017-11-28 14:40:00,35.81,35.86,35.81,35.84,108709.0,25.9491,25.9853,25.9491,25.9708,108709.0
2017-11-28 14:45:00,35.84,35.87,35.83,35.84,115501.0,25.9708,25.9925,25.9636,25.9708,115501.0
2017-11-28 14:50:00,35.84,35.86,35.84,35.86,91410.0,25.9708,25.9853,25.9708,25.9853,91410.0
2017-11-28 14:55:00,35.86,35.87,35.83,35.86,68843.0,25.9853,25.9925,25.9636,25.9853,68843.0
2017-11-28 15:00:00,35.85,35.86,35.83,35.84,70478.0,25.978,25.9853,25.9636,25.9708,70478.0
2017-11-28 15:05:00,35.84,35.87,35.83,35.84,114879.0,25.9708,25.9925,25.9636,25.9708,114879.0
2017-11-28 15:10:00,35.84,35.89,35.84,35.86,187450.0,25.9708,26.007,25.9708,25.9853,187450.0
2017-11-28 15:15:00,35.86,35.88,35.84,35.87,158152.0,25.9853,25.9998,25.9708,25.9925,158152.0
2017-11-28 15:20:00,35.87,35.89,35.86,35.86,98080.0,25.9925,26.007,25.9853,25.9853,98080.0
2017-11-28 15:25:00,35.86,35.87,35.79,35.8,170661.0,25.9853,25.9925,25.9346,25.9418,170661.0
2017-11-28 15:30:00,35.81,35.83,35.79,35.81,107689.0,25.9491,25.9636,25.9346,25.9491,107689.0
2017-11-28 15:35:00,35.81,35.85,35.8,35.84,182120.0,25.9491,25.978,25.9418,25.9708,182120.0
2017-11-28 15:40:00,35.85,35.86,35.84,35.86,153847.0,25.978,25.9853,25.9708,25.9853,153847.0
2017-11-28 15:45:00,35.86,35.88,35.83,35.83,208010.0,25.9853,25.9998,25.9636,25.9636,208010.0
2017-11-28 15:50:00,35.83,35.83,35.81,35.81,245811.0,25.9636,25.9636,25.9491,25.9491,245811.0
2017-11-28 15:55:00,35.82,35.87,35.8,35.87,769496.0,25.9563,25.9925,25.9418,25.9925,769496.0
2017-11-29 09:30:00,35.94,36.0,35.93,35.93,419738.0,26.0433,26.0867,26.036,26.036,419738.0
2017-11-29 09:35:00,35.93,36.01,35.93,35.95,537774.0,26.036,26.094,26.036,26.0505,537774.0
2017-11-29 09:40:00,35.95,35.98,35.87,35.88,279575.0,26.0505,26.0722,25.9925,25.9998,279575.0
2017-11-29 09:45:00,35.88,35.98,35.88,35.98,90021.0,25.9998,26.0722,25.9998,26.0722,90021.0
2017-11-29 09:50:00,35.98,35.98,35.95,35.98,126019.0,26.0722,26.0722,26.0505,26.0722,126019.0
2017-11-29 09:55:00,35.97,36.03,35.95,35.95,251474.0,26.065,26.1085,26.0505,26.0505,251474.0
2017-11-29 10:00:00,35.95,35.98,35.94,35.97,176379.0,26.0505,26.0722,26.0433,26.065,176379.0
2017-11-29 10:05:00,35.97,35.98,35.95,35.97,94630.0,26.065,26.0722,26.0505,26.065,94630.0
2017-11-29 10:10:00,35.97,35.99,35.94,35.95,101578.0,26.065,26.0795,26.0433,26.0505,101578.0
2017-11-29 10:15:00,35.95,35.96,35.89,35.93,180042.0,26.0505,26.0578,26.007,26.036,180042.0
2017-11-29 10:20:00,35.93,36.05,35.92,36.05,102227.0,26.036,26.123,26.0288,26.123,102227.0
2017-11-29 10:25:00,36.05,36.07,36.01,36.02,103809.0,26.123,26.1375,26.094,26.1012,103809.0
2017-11-29 10:30:00,36.01,36.05,36.0,36.02,197342.0,26.094,26.123,26.0867,26.1012,197342.0
2017-11-29 10:35:00,36.02,36.07,36.0,36.07,118219.0,26.1012,26.1375,26.0867,26.1375,118219.0
2017-11-29 10:40:00,36.07,36.08,35.99,36.02,201573.0,26.1375,26.1447,26.0795,26.1012,201573.0
2017-11-29 10:45:00,36.02,36.05,36.0,36.03,85883.0,26.1012,26.123,26.0867,26.1085,85883.0
2017-11-29 10:50:00,36.03,36.05,36.02,36.04,200023.0,26.1085,26.123,26.1012,26.1157,200023.0
2017-11-29 10:55:00,36.04,36.06,36.01,36.05,292119.0,26.1157,26.1302,26.094,26.123,292119.0
2017-11-29 11:00:00,36.05,36.1,36.05,36.09,174071.0,26.123,26.1592,26.123,26.152,174071.0
2017-11-29 11:05:00,36.09,36.09,36.03,36.04,106658.0,26.152,26.152,26.1085,26.1157,106658.0
2017-11-29 11:10:00,36.04,36.11,36.03,36.11,158597.0,26.1157,26.1664,26.1085,26.1664,158597.0
2017-11-29 11:15:00,36.11,36.12,36.09,36.09,74752.0,26.1664,26.1737,26.152,26.152,74752.0
2017-11-29 11:20:00,36.09,36.1,36.05,36.05,144778.0,26.152,26.1592,26.123,26.123,144778.0
2017-11-29 11:25:00,36.05,36.09,36.03,36.09,102351.0,26.123,26.152,26.1085,26.152,102351.0
2017-11-29 11:30:00,36.09,36.1,36.07,36.09,157526.0,26.152,26.1592,26.1375,26.152,157526.0
2017-11-29 11:35:00,36.09,36.16,36.08,36.15,218290.0,26.152,26.2027,26.1447,26.1954,218290.0
2017-11-29 11:40:00,36.15,36.17,36.11,36.17,147653.0,26.1954,26.2099,26.1664,26.2099,147653.0
2017-11-29 11:45:00,36.16,36.22,36.15,36.2,219509.0,26.2027,26.2462,26.1954,26.2317,219509.0
2017-11-29 11:50:00,36.19,36.25,36.19,36.24,127358.0,26.2244,26.2679,26.2244,26.2607,127358.0
2017-11-29 11:55:00,36.24,36.25,36.21,36.25,77277.0,26.2607,26.2679,26.2389,26.2679,77277.0
2017-11-29 12:00:00,36.25,36.28,36.22,36.27,205780.0,26.2679,26.2896,26.2462,26.2824,205780.0
2017-11-29 12:05:00,36.27,36.31,36.26,36.27,147514.0,26.2824,26.3114,26.2751,26.2824,147514.0
2017-11-29 12:10:00,36.27,36.28,36.2,36.25,122171.0,26.2824,26.2896,26.2317,26.2679,122171.0
2017-11-29 12:15:00,36.24,36.26,36.21,36.21,78097.0,26.2607,26.2751,26.2389,26.2389,78097.0
2017-11-29 12:20:00,36.22,36.22,36.17,36.19,99807.0,26.2462,26.2462,26.2099,26.2244,99807.0
2017-11-29 12:25:00,36.19,36.2,36.15,36.19,97544.0,26.2244,26.2317,26.1954,26.2244,97544.0
2017-11-29 12:30:00,36.18,36.21,36.18,36.18,96568.0,26.2172,26.2389,26.2172,26.2172,96568.0
2017-11-29 12:35:00,36.19,36.25,36.18,36.24,122208.0,26.2244,26.2679,26.2172,26.2607,122208.0
2017-11-29 12:40:00,36.23,36.25,36.22,36.25,90531.0,26.2534,26.2679,26.2462,26.2679,90531.0
2017-11-29 12:45:00,36.24,36.25,36.21,36.21,89784.0,26.2607,26.2679,26.2389,26.2389,89784.0
2017-11-29 12:50:00,36.21,36.25,36.2,36.25,77584.0,26.2389,26.2679,26.2317,26.2679,77584.0
2017-11-29 12:55:00,36.25,36.27,36.24,36.27,67308.0,26.2679,26.2824,26.2607,26.2824,67308.0
2017-11-29 13:00:00,36.27,36.29,36.26,36.29,71051.0,26.2824,26.2969,26.2751,26.2969,71051.0
2017-11-29 13:05:00,36.28,36.29,36.26,36.27,29108.0,26.2896,26.2969,26.2751,26.2824,29108.0
2017-11-29 13:10:00,36.27,36.27,36.24,36.24,56989.0,26.2824,26.2824,26.2607,26.2607,56989.0
2017-11-29 13:15:00,36.25,36.25,36.24,36.24,28079.0,26.2679,26.2679,26.2607,26.2607,28079.0
2017-11-29 13:20:00,36.25,36.27,36.23,36.25,58846.0,26.2679,26.2824,26.2534,26.2679,58846.0
2017-11-29 13:25:00,36.25,36.25,36.22,36.24,69578.0,26.2679,26.2679,26.2462,26.2607,69578.0
2017-11-29 13:30:00,36.25,36.25,36.22,36.23,80268.0,26.2679,26.2679,26.2462,26.2534,80268.0
2017-11-29 13:35:00,36.23,36.25,36.23,36.23,44827.0,26.2534,26.2679,26.2534,26.2534,44827.0
2017-11-29 13:40:00,36.23,36.24,36.21,36.23,83847.0,26.2534,26.2607,26.2389,26.2534,83847.0
2017-11-29 13:45:00,36.22,36.24,36.21,36.23,40443.0,26.2462,26.2607,26.2389,26.2534,40443.0
2017-11-29 13:50:00,36.23,36.25,36.22,36.24,118356.0,26.2534,26.2679,26.2462,26.2607,118356.0
2017-11-29 13:55:00,36.24,36.26,36.24,36.25,79953.0,26.2607,26.2751,26.2607,26.2679,79953.0
2017-11-29 14:00:00,36.25,36.41,36.24,36.34,400615.0,26.2679,26.3838,26.2607,26.3331,400615.0
2017-11-29 14:05:00,36.34,36.36,36.32,36.33,87581.0,26.3331,26.3476,26.3186,26.3259,87581.0
2017-11-29 14:10:00,36.33,36.35,36.3,36.31,76895.0,26.3259,26.3404,26.3041,26.3114,76895.0
2017-11-29 14:15:00,36.3,36.32,36.25,36.26,81800.0,26.3041,26.3186,26.2679,26.2751,81800.0
2017-11-29 14:20:00,36.26,36.26,36.23,36.23,62535.0,26.2751,26.2751,26.2534,26.2534,62535.0
2017-11-29 14:25:00,36.23,36.26,36.22,36.26,87773.0,26.2534,26.2751,26.2462,26.2751,87773.0
2017-11-29 14:30:00,36.26,36.26,36.22,36.24,78216.0,26.2751,26.2751,26.2462,26.2607,78216.0
2017-11-29 14:35:00,36.25,36.25,36.23,36.25,30985.0,26.2679,26.2679,26.2534,26.2679,30985.0
2017-11-29 14:40:00,36.25,36.26,36.24,36.25,80434.0,26.2679,26.2751,26.2607,26.2679,80434.0
2017-11-29 14:45:00,36.25,36.25,36.22,36.24,92634.0,26.2679,26.2679,26.2462,26.2607,92634.0
2017-11-29 14:50:00,36.23,36.24,36.21,36.23,96012.0,26.2534,26.2607,26.2389,26.2534,96012.0
2017-11-29 14:55:00,36.23,36.25,36.2,36.2,136865.0,26.2534,26.2679,26.2317,26.2317,136865.0
2017-11-29 15:00:00,36.21,36.24,36.2,36.24,92090.0,26.2389,26.2607,26.2317,26.2607,92090.0
2017-11-29 15:05:00,36.23,36.24,36.2,36.2,98344.0,26.2534,26.2607,26.2317,26.2317,98344.0
2017-11-29 15:10:00,36.2,36.21,36.15,36.17,189767.0,26.2317,26.2389,26.1954,26.2099,189767.0
2017-11-29 15:15:00,36.17,36.18,36.15,36.15,99950.0,26.2099,26.2172,26.1954,26.1954,99950.0
2017-11-29 15:20:00,36.15,36.17,36.13,36.15,125267.0,26.1954,26.2099,26.1809,26.1954,125267.0
2017-11-29 15:25:00,36.15,36.19,36.15,36.19,117590.0,26.1954,26.2244,26.1954,26.2244,117590.0
2017-11-29 15:30:00,36.19,36.22,36.18,36.21,139301.0,26.2244,26.2462,26.2172,26.2389,139301.0
2017-11-29 15:35:00,36.22,36.23,36.2,36.2,117334.0,26.2462,26.2534,26.2317,26.2317,117334.0
2017-11-29 15:40:00,36.21,36.21,36.18,36.2,166868.0,26.2389,26.2389,26.2172,26.2317,166868.0
2017-11-29 15:45:00,36.2,36.23,36.2,36.23,202708.0,26.2317,26.2534,26.2317,26.2534,202708.0
2017-11-29 15:50:00,36.23,36.24,36.2,36.2,282517.0,26.2534,26.2607,26.2317,26.2317,282517.0
2017-11-29 15:55:00,36.2,36.25,36.2,36.21,752037.0,26.2317,26.2679,26.2317,26.2389,752037.0
2017-11-30 09:30:00,36.21,36.25,36.16,36.17,631304.0,26.2389,26.2679,26.2027,26.2099,631304.0
2017-11-30 09:35:00,36.18,36.34,36.08,36.29,285185.0,26.2172,26.3331,26.1447,26.2969,285185.0
2017-11-30 09:40:00,36.29,36.29,36.18,36.19,101628.0,26.2969,26.2969,26.2172,26.2244,101628.0
2017-11-30 09:45:00,36.19,36.24,36.11,36.13,211712.0,26.2244,26.2607,26.1664,26.1809,211712.0
2017-11-30 09:50:00,36.12,36.19,36.11,36.17,196069.0,26.1737,26.2244,26.1664,26.2099,196069.0
2017-11-30 09:55:00,36.17,36.2,36.14,36.16,235633.0,26.2099,26.2317,26.1882,26.2027,235633.0
2017-11-30 10:00:00,36.17,36.19,36.15,36.17,129202.0,26.2099,26.2244,26.1954,26.2099,129202.0
2017-11-30 10:05:00,36.17,36.31,36.17,36.31,149434.0,26.2099,26.3114,26.2099,26.3114,149434.0
2017-11-30 10:10:00,36.31,36.33,36.27,36.27,102030.0,26.3114,26.3259,26.2824,26.2824,102030.0
2017-11-30 10:15:00,36.27,36.28,36.19,36.2,108272.0,26.2824,26.2896,26.2244,26.2317,108272.0
2017-11-30 10:20:00,36.2,36.24,36.18,36.2,142530.0,26.2317,26.2607,26.2172,26.2317,142530.0
2017-11-30 10:25:00,36.2,36.23,36.16,36.16,106771.0,26.2317,26.2534,26.2027,26.2027,106771.0
2017-11-30 10:30:00,36.16,36.19,36.14,36.17,204842.0,26.2027,26.2244,26.1882,26.2099,204842.0
2017-11-30 10:35:00,36.16,36.23,36.16,36.23,203652.0,26.2027,26.2534,26.2027,26.2534,203652.0
2017-11-30 10:40:00,36.23,36.23,36.19,36.2,93612.0,26.2534,26.2534,26.2244,26.2317,93612.0
2017-11-30 10:45:00,36.2,36.22,36.18,36.22,96221.0,26.2317,26.2462,26.2172,26.2462,96221.0
2017-11-30 10:50:00,36.21,36.23,36.19,36.21,128742.0,26.2389,26.2534,26.2244,26.2389,128742.0
2017-11-30 10:55:00,36.22,36.27,36.21,36.23,123964.0,26.2462,26.2824,26.2389,26.2534,123964.0
2017-11-30 11:00:00,36.24,36.28,36.23,36.26,180806.0,26.2607,26.2896,26.2534,26.2751,180806.0
2017-11-30 11:05:00,36.26,36.26,36.21,36.21,85504.0,26.2751,26.2751,26.2389,26.2389,85504.0
2017-11-30 11:10:00,36.21,36.22,36.16,36.2,101834.0,26.2389,26.2462,26.2027,26.2317,101834.0
2017-11-30 11:15:00,36.2,36.24,36.18,36.22,85963.0,26.2317,26.2607,26.2172,26.2462,85963.0
2017-11-30 11:20:00,36.22,36.22,36.17,36.17,59602.0,26.2462,26.2462,26.2099,26.2099,59602.0
2017-11-30 11:25:00,36.18,36.2,36.15,36.15,131161.0,26.2172,26.2317,26.1954,26.1954,131161.0
2017-11-30 11:30:00,36.15,36.18,36.15,36.17,116381.0,26.1954,26.2172,26.1954,26.2099,116381.0
2017-11-30 11:35:00,36.17,36.17,36.14,36.14,74034.0,26.2099,26.2099,26.1882,26.1882,74034.0
2017-11-30 11:40:00,36.15,36.2,36.13,36.18,111426.0,26.1954,26.2317,26.1809,26.2172,111426.0
2017-11-30 11:45:00,36.18,36.18,36.15,36.18,93892.0,26.2172,26.2172,26.1954,26.2172,93892.0
2017-11-30 11:50:00,36.17,36.18,36.17,36.17,31208.0,26.2099,26.2172,26.2099,26.2099,31208.0
2017-11-30 11:55:00,36.18,36.2,36.17,36.2,83544.0,26.2172,26.2317,26.2099,26.2317,83544.0
2017-11-30 12:00:00,36.2,36.23,36.19,36.2,82839.0,26.2317,26.2534,26.2244,26.2317,82839.0
2017-11-30 12:05:00,36.2,36.21,36.17,36.2,81603.0,26.2317,26.2389,26.2099,26.2317,81603.0
2017-11-30 12:10:00,36.2,36.24,36.18,36.23,86393.0,26.2317,26.2607,26.2172,26.2534,86393.0
2017-11-30 12:15:00,36.24,36.28,36.23,36.27,113330.0,26.2607,26.2896,26.2534,26.2824,113330.0
2017-11-30 12:20:00,36.27,36.33,36.26,36.32,152990.0,26.2824,26.3259,26.2751,26.3186,152990.0
2017-11-30 12:25:00,36.31,36.33,36.29,36.3,101843.0,26.3114,26.3259,26.2969,26.3041,101843.0
2017-11-30 12:30:00,36.3,36.39,36.3,36.36,143949.0,26.3041,26.3693,26.3041,26.3476,143949.0
2017-11-30 12:35:00,36.36,36.4,36.35,36.39,113191.0,26.3476,26.3766,26.3404,26.3693,113191.0
2017-11-30 12:40:00,36.39,36.43,36.37,36.41,140000.0,26.3693,26.3983,26.3549,26.3838,140000.0
2017-11-30 12:45:00,36.41,36.48,36.4,36.47,213037.0,26.3838,26.4346,26.3766,26.4273,213037.0
2017-11-30 12:50:00,36.46,36.46,36.41,36.44,100650.0,26.4201,26.4201,26.3838,26.4056,100650.0
2017-11-30 12:55:00,36.44,36.44,36.4,36.43,156106.0,26.4056,26.4056,26.3766,26.3983,156106.0
2017-11-30 13:00:00,36.42,36.47,36.38,36.4,134254.0,26.3911,26.4273,26.3621,26.3766,134254.0
2017-11-30 13:05:00,36.4,36.4,36.35,36.37,144319.0,26.3766,26.3766,26.3404,26.3549,144319.0
2017-11-30 13:10:00,36.37,36.4,36.35,36.39,138424.0,26.3549,26.3766,26.3404,26.3693,138424.0
2017-11-30 13:15:00,36.4,36.4,36.34,36.38,126278.0,26.3766,26.3766,26.3331,26.3621,126278.0
2017-11-30 13:20:00,36.38,36.38,36.32,36.34,109397.0,26.3621,26.3621,26.3186,26.3331,109397.0
2017-11-30 13:25:00,36.34,36.38,36.33,36.37,119578.0,26.3331,26.3621,26.3259,26.3549,119578.0
2017-11-30 13:30:00,36.36,36.36,36.31,36.34,65910.0,26.3476,26.3476,26.3114,26.3331,65910.0
2017-11-30 13:35:00,36.34,36.37,36.33,36.34,107099.0,26.3331,26.3549,26.3259,26.3331,107099.0
2017-11-30 13:40:00,36.33,36.35,36.3,36.32,87691.0,26.3259,26.3404,26.3041,26.3186,87691.0
2017-11-30 13:45:00,36.31,36.32,36.29,36.3,98207.0,26.3114,26.3186,26.2969,26.3041,98207.0
2017-11-30 13:50:00,36.3,36.31,36.27,36.28,77342.0,26.3041,26.3114,26.2824,26.2896,77342.0
2017-11-30 13:55:00,36.27,36.3,36.26,36.29,105203.0,26.2824,26.3041,26.2751,26.2969,105203.0
2017-11-30 14:00:00,36.3,36.32,36.29,36.3,121741.0,26.3041,26.3186,26.2969,26.3041,121741.0
2017-11-30 14:05:00,36.3,36.31,36.28,36.28,92793.0,26.3041,26.3114,26.2896,26.2896,92793.0
2017-11-30 14:10:00,36.29,36.31,36.27,36.3,111001.0,26.2969,26.3114,26.2824,26.3041,111001.0
2017-11-30 14:15:00,36.3,36.3,36.28,36.29,80981.0,26.3041,26.3041,26.2896,26.2969,80981.0
2017-11-30 14:20:00,36.28,36.3,36.26,36.29,131428.0,26.2896,26.3041,26.2751,26.2969,131428.0
2017-11-30 14:25:00,36.29,36.3,36.27,36.3,77964.0,26.2969,26.3041,26.2824,26.3041,77964.0
2017-11-30 14:30:00,36.3,36.3,36.27,36.27,70860.0,26.3041,26.3041,26.2824,26.2824,70860.0
2017-11-30 14:35:00,36.27,36.28,36.24,36.26,137039.0,26.2824,26.2896,26.2607,26.2751,137039.0
2017-11-30 14:40:00,36.27,36.29,36.26,36.26,109648.0,26.2824,26.2969,26.2751,26.2751,109648.0
2017-11-30 14:45:00,36.27,36.29,36.26,36.29,122202.0,26.2824,26.2969,26.2751,26.2969,122202.0
2017-11-30 14:50:00,36.29,36.31,36.28,36.28,103669.0,26.2969,26.3114,26.2896,26.2896,103669.0
2017-11-30 14:55:00,36.28,36.29,36.23,36.23,191903.0,26.2896,26.2969,26.2534,26.2534,191903.0
2017-11-30 15:00:00,36.23,36.25,36.22,36.23,105358.0,26.2534,26.2679,26.2462,26.2534,105358.0
2017-11-30 15:05:00,36.22,36.24,36.18,36.19,164002.0,26.2462,26.2607,26.2172,26.2244,164002.0
2017-11-30 15:10:00,36.19,36.2,36.18,36.19,93964.0,26.2244,26.2317,26.2172,26.2244,93964.0
2017-11-30 15:15:00,36.19,36.21,36.17,36.17,115141.0,26.2244,26.2389,26.2099,26.2099,115141.0
2017-11-30 15:20:00,36.17,36.18,36.16,36.17,125918.0,26.2099,26.2172,26.2027,26.2099,125918.0
2017-11-30 15:25:00,36.18,36.18,36.15,36.18,132021.0,26.2172,26.2172,26.1954,26.2172,132021.0
2017-11-30 15:30:00,36.18,36.2,36.18,36.18,107089.0,26.2172,26.2317,26.2172,26.2172,107089.0
2017-11-30 15:35:00,36.19,36.21,36.15,36.15,191714.0,26.2244,26.2389,26.1954,26.1954,191714.0
2017-11-30 15:40:00,36.15,36.19,36.15,36.18,266688.0,26.1954,26.2244,26.1954,26.2172,266688.0
2017-11-30 15:45:00,36.18,36.27,36.17,36.22,888856.0,26.2172,26.2824,26.2099,26.2462,888856.0
2017-11-30 15:50:00,36.22,36.29,36.21,36.28,548361.0,26.2462,26.2969,26.2389,26.2896,548361.0
2017-11-30 15:55:00,36.27,36.28,36.21,36.24,1692303.0,26.2824,26.2896,26.2389,26.2607,1692303.0
2017-12-01 09:30:00,36.29,36.41,36.21,36.21,614740.0,26.2969,26.3838,26.2389,26.2389,614740.0
2017-12-01 09:35:00,36.23,36.29,36.19,36.29,184712.0,26.2534,26.2969,26.2244,26.2969,184712.0
2017-12-01 09:40:00,36.29,36.37,36.26,36.37,123908.0,26.2969,26.3549,26.2751,26.3549,123908.0
2017-12-01 09:45:00,36.36,36.46,36.35,36.41,205001.0,26.3476,26.4201,26.3404,26.3838,205001.0
2017-12-01 09:50:00,36.42,36.46,36.37,36.4,350827.0,26.3911,26.4201,26.3549,26.3766,350827.0
2017-12-01 09:55:00,36.4,36.45,36.36,36.41,180461.0,26.3766,26.4128,26.3476,26.3838,180461.0
2017-12-01 10:00:00,36.41,36.43,36.33,36.34,194026.0,26.3838,26.3983,26.3259,26.3331,194026.0
2017-12-01 10:05:00,36.34,36.39,36.33,36.36,154820.0,26.3331,26.3693,26.3259,26.3476,154820.0
2017-12-01 10:10:00,36.37,36.44,36.37,36.43,166595.0,26.3549,26.4056,26.3549,26.3983,166595.0
2017-12-01 10:15:00,36.44,36.46,36.39,36.4,169940.0,26.4056,26.4201,26.3693,26.3766,169940.0
2017-12-01 10:20:00,36.39,36.42,36.35,36.36,208001.0,26.3693,26.3911,26.3404,26.3476,208001.0
2017-12-01 10:25:00,36.36,36.43,36.35,36.4,210841.0,26.3476,26.3983,26.3404,26.3766,210841.0
2017-12-01 10:30:00,36.4,36.42,36.39,36.41,73707.0,26.3766,26.3911,26.3693,26.3838,73707.0
2017-12-01 10:35:00,36.41,36.41,36.36,36.41,153350.0,26.3838,26.3838,26.3476,26.3838,153350.0
2017-12-01 10:40:00,36.41,36.48,36.41,36.45,162350.0,26.3838,26.4346,26.3838,26.4128,162350.0
2017-12-01 10:45:00,36.45,36.49,36.44,36.48,125455.0,26.4128,26.4418,26.4056,26.4346,125455.0
2017-12-01 10:50:00,36.47,36.5,36.47,36.48,165122.0,26.4273,26.4491,26.4273,26.4346,165122.0
2017-12-01 10:55:00,36.49,36.5,36.46,36.47,89172.0,26.4418,26.4491,26.4201,26.4273,89172.0
2017-12-01 11:00:00,36.47,36.5,36.46,36.48,121904.0,26.4273,26.4491,26.4201,26.4346,121904.0
2017-12-01 11:05:00,36.48,36.49,36.37,36.43,317420.0,26.4346,26.4418,26.3549,26.3983,317420.0
2017-12-01 11:10:00,36.43,36.43,36.11,36.28,443749.0,26.3983,26.3983,26.1664,26.2896,443749.0
2017-12-01 11:15:00,36.28,36.37,36.23,36.32,326377.0,26.2896,26.3549,26.2534,26.3186,326377.0
2017-12-01 11:20:00,36.32,36.34,36.18,36.18,359476.0,26.3186,26.3331,26.2172,26.2172,359476.0
2017-12-01 11:25:00,36.18,36.24,36.05,36.11,304430.0,26.2172,26.2607,26.123,26.1664,304430.0
2017-12-01 11:30:00,36.1,36.28,36.01,36.18,424539.0,26.1592,26.2896,26.094,26.2172,424539.0
2017-12-01 11:35:00,36.18,36.21,36.08,36.1,205713.0,26.2172,26.2389,26.1447,26.1592,205713.0
2017-12-01 11:40:00,36.09,36.16,36.07,36.13,314178.0,26.152,26.2027,26.1375,26.1809,314178.0
2017-12-01 11:45:00,36.13,36.16,36.07,36.14,168408.0,26.1809,26.2027,26.1375,26.1882,168408.0
2017-12-01 11:50:00,36.14,36.25,36.09,36.25,312406.0,26.1882,26.2679,26.152,26.2679,312406.0
2017-12-01 11:55:00,36.24,36.36,36.12,36.36,318654.0,26.2607,26.3476,26.1737,26.3476,318654.0
2017-12-01 12:00:00,36.36,36.4,36.33,36.38,195049.0,26.3476,26.3766,26.3259,26.3621,195049.0
2017-12-01 12:05:00,36.38,36.41,36.28,36.34,316767.0,26.3621,26.3838,26.2896,26.3331,316767.0
2017-12-01 12:10:00,36.33,36.36,36.3,36.33,96408.0,26.3259,26.3476,26.3041,26.3259,96408.0
2017-12-01 12:15:00,36.32,36.39,36.29,36.32,132494.0,26.3186,26.3693,26.2969,26.3186,132494.0
2017-12-01 12:20:00,36.33,36.41,36.33,36.4,195157.0,26.3259,26.3838,26.3259,26.3766,195157.0
2017-12-01 12:25:00,36.4,36.47,36.38,36.47,135397.0,26.3766,26.4273,26.3621,26.4273,135397.0
2017-12-01 12:30:00,36.47,36.47,36.38,36.39,132397.0,26.4273,26.4273,26.3621,26.3693,132397.0
2017-12-01 12:35:00,36.38,36.42,36.37,36.38,181841.0,26.3621,26.3911,26.3549,26.3621,181841.0
2017-12-01 12:40:00,36.38,36.42,36.37,36.41,136014.0,26.3621,26.3911,26.3549,26.3838,136014.0
2017-12-01 12:45:00,36.41,36.41,36.34,36.36,100426.0,26.3838,26.3838,26.3331,26.3476,100426.0
2017-12-01 12:50:00,36.35,36.37,36.29,36.29,106878.0,26.3404,26.3549,26.2969,26.2969,106878.0
2017-12-01 12:55:00,36.3,36.34,36.28,36.34,119493.0,26.3041,26.3331,26.2896,26.3331,119493.0
2017-12-01 13:00:00,36.33,36.36,36.3,36.31,98759.0,26.3259,26.3476,26.3041,26.3114,98759.0
2017-12-01 13:05:00,36.32,36.32,36.29,36.32,48391.0,26.3186,26.3186,26.2969,26.3186,48391.0
2017-12-01 13:10:00,36.32,36.36,36.31,36.34,92862.0,26.3186,26.3476,26.3114,26.3331,92862.0
2017-12-01 13:15:00,36.34,36.35,36.29,36.31,100855.0,26.3331,26.3404,26.2969,26.3114,100855.0
2017-12-01 13:20:00,36.31,36.32,36.29,36.32,91528.0,26.3114,26.3186,26.2969,26.3186,91528.0
2017-12-01 13:25:00,36.32,36.32,36.29,36.3,52274.0,26.3186,26.3186,26.2969,26.3041,52274.0
2017-12-01 13:30:00,36.29,36.32,36.29,36.31,69760.0,26.2969,26.3186,26.2969,26.3114,69760.0
2017-12-01 13:35:00,36.31,36.32,36.3,36.32,94396.0,26.3114,26.3186,26.3041,26.3186,94396.0
2017-12-01 13:40:00,36.33,36.34,36.29,36.31,130549.0,26.3259,26.3331,26.2969,26.3114,130549.0
2017-12-01 13:45:00,36.32,36.32,36.29,36.3,107820.0,26.3186,26.3186,26.2969,26.3041,107820.0
2017-12-01 13:50:00,36.3,36.32,36.28,36.31,82378.0,26.3041,26.3186,26.2896,26.3114,82378.0
2017-12-01 13:55:00,36.31,36.36,36.31,36.34,208213.0,26.3114,26.3476,26.3114,26.3331,208213.0
2017-12-01 14:00:00,36.34,36.36,36.32,36.34,187092.0,26.3331,26.3476,26.3186,26.3331,187092.0
2017-12-01 14:05:00,36.34,36.35,36.3,36.32,81992.0,26.3331,26.3404,26.3041,26.3186,81992.0
2017-12-01 14:10:00,36.32,36.34,36.31,36.32,55473.0,26.3186,26.3331,26.3114,26.3186,55473.0
2017-12-01 14:15:00,36.32,36.34,36.31,36.33,49701.0,26.3186,26.3331,26.3114,26.3259,49701.0
2017-12-01 14:20:00,36.33,36.35,36.3,36.3,74300.0,26.3259,26.3404,26.3041,26.3041,74300.0
2017-12-01 14:25:00,36.3,36.34,36.3,36.34,71939.0,26.3041,26.3331,26.3041,26.3331,71939.0
2017-12-01 14:30:00,36.33,36.35,36.32,36.34,57007.0,26.3259,26.3404,26.3186,26.3331,57007.0
2017-12-01 14:35:00,36.34,36.37,36.34,36.36,58066.0,26.3331,26.3549,26.3331,26.3476,58066.0
2017-12-01 14:40:00,36.37,36.37,36.31,36.32,54637.0,26.3549,26.3549,26.3114,26.3186,54637.0
2017-12-01 14:45:00,36.32,36.33,36.3,36.32,57529.0,26.3186,26.3259,26.3041,26.3186,57529.0
2017-12-01 14:50:00,36.3,36.34,36.3,36.34,60032.0,26.3041,26.3331,26.3041,26.3331,60032.0
2017-12-01 14:55:00,36.34,36.35,36.32,36.34,66913.0,26.3331,26.3404,26.3186,26.3331,66913.0
2017-12-01 15:00:00,36.34,36.36,36.3,36.35,109154.0,26.3331,26.3476,26.3041,26.3404,109154.0
2017-12-01 15:05:00,36.34,36.36,36.33,36.35,97798.0,26.3331,26.3476,26.3259,26.3404,97798.0
2017-12-01 15:10:00,36.36,36.36,36.31,36.32,114217.0,26.3476,26.3476,26.3114,26.3186,114217.0
2017-12-01 15:15:00,36.31,36.33,36.31,36.32,55263.0,26.3114,26.3259,26.3114,26.3186,55263.0
2017-12-01 15:20:00,36.32,36.33,36.29,36.29,116818.0,26.3186,26.3259,26.2969,26.2969,116818.0
2017-12-01 15:25:00,36.29,36.31,36.29,36.3,100685.0,26.2969,26.3114,26.2969,26.3041,100685.0
2017-12-01 15:30:00,36.3,36.31,36.27,36.27,140228.0,26.3041,26.3114,26.2824,26.2824,140228.0
2017-12-01 15:35:00,36.27,36.29,36.26,36.27,155462.0,26.2824,26.2969,26.2751,26.2824,155462.0
2017-12-01 15:40:00,36.27,36.31,36.26,36.29,263273.0,26.2824,26.3114,26.2751,26.2969,263273.0
2017-12-01 15:45:00,36.29,36.3,36.26,36.3,147041.0,26.2969,26.3041,26.2751,26.3041,147041.0
2017-12-01 15:50:00,36.3,36.32,36.29,36.3,190084.0,26.3041,26.3186,26.2969,26.3041,190084.0
2017-12-01 15:55:00,36.3,36.36,36.3,36.34,899292.0,26.3041,26.3476,26.3041,26.3331,899292.0
2017-12-04 09:30:00,36.49,36.5,36.36,36.45,536817.0,26.4418,26.4491,26.3476,26.4128,536817.0
2017-12-04 09:35:00,36.45,36.55,36.45,36.48,317506.0,26.4128,26.4853,26.4128,26.4346,317506.0
2017-12-04 09:40:00,36.49,36.51,36.39,36.39,230193.0,26.4418,26.4563,26.3693,26.3693,230193.0
2017-12-04 09:45:00,36.4,36.41,36.25,36.26,236238.0,26.3766,26.3838,26.2679,26.2751,236238.0
2017-12-04 09:50:00,36.26,36.33,36.25,36.32,196549.0,26.2751,26.3259,26.2679,26.3186,196549.0
2017-12-04 09:55:00,36.33,36.39,36.32,36.34,95465.0,26.3259,26.3693,26.3186,26.3331,95465.0
2017-12-04 10:00:00,36.36,36.48,36.35,36.48,227290.0,26.3476,26.4346,26.3404,26.4346,227290.0
2017-12-04 10:05:00,36.48,36.54,36.44,36.52,282316.0,26.4346,26.478,26.4056,26.4635,282316.0
2017-12-04 10:10:00,36.52,36.56,36.5,36.54,256275.0,26.4635,26.4925,26.4491,26.478,256275.0
2017-12-04 10:15:00,36.53,36.58,36.51,36.58,207845.0,26.4708,26.507,26.4563,26.507,207845.0
2017-12-04 10:20:00,36.57,36.57,36.48,36.53,116142.0,26.4998,26.4998,26.4346,26.4708,116142.0
2017-12-04 10:25:00,36.53,36.55,36.52,36.53,142130.0,26.4708,26.4853,26.4635,26.4708,142130.0
2017-12-04 10:30:00,36.54,36.6,36.53,36.59,252940.0,26.478,26.5215,26.4708,26.5143,252940.0
2017-12-04 10:35:00,36.59,36.6,36.55,36.57,114418.0,26.5143,26.5215,26.4853,26.4998,114418.0
2017-12-04 10:40:00,36.57,36.59,36.53,36.55,155611.0,26.4998,26.5143,26.4708,26.4853,155611.0
2017-12-04 10:45:00,36.55,36.6,36.53,36.57,158759.0,26.4853,26.5215,26.4708,26.4998,158759.0
2017-12-04 10:50:00,36.58,36.59,36.55,36.59,180536.0,26.507,26.5143,26.4853,26.5143,180536.0
2017-12-04 10:55:00,36.58,36.61,36.57,36.58,197524.0,26.507,26.5288,26.4998,26.507,197524.0
2017-12-04 11:00:00,36.58,36.61,36.58,36.61,117902.0,26.507,26.5288,26.507,26.5288,117902.0
2017-12-04 11:05:00,36.61,36.62,36.58,36.59,133781.0,26.5288,26.536,26.507,26.5143,133781.0
2017-12-04 11:10:00,36.59,36.6,36.53,36.54,165900.0,26.5143,26.5215,26.4708,26.478,165900.0
2017-12-04 11:15:00,36.54,36.55,36.51,36.54,98956.0,26.478,26.4853,26.4563,26.478,98956.0
2017-12-04 11:20:00,36.54,36.55,36.49,36.49,157784.0,26.478,26.4853,26.4418,26.4418,157784.0
2017-12-04 11:25:00,36.5,36.52,36.43,36.45,113832.0,26.4491,26.4635,26.3983,26.4128,113832.0
2017-12-04 11:30:00,36.45,36.47,36.43,36.44,78283.0,26.4128,26.4273,26.3983,26.4056,78283.0
2017-12-04 11:35:00,36.44,36.45,36.41,36.44,81358.0,26.4056,26.4128,26.3838,26.4056,81358.0
2017-12-04 11:40:00,36.43,36.44,36.37,36.38,76524.0,26.3983,26.4056,26.3549,26.3621,76524.0
2017-12-04 11:45:00,36.38,36.4,36.36,36.4,101216.0,26.3621,26.3766,26.3476,26.3766,101216.0
2017-12-04 11:50:00,36.39,36.4,36.33,36.34,109381.0,26.3693,26.3766,26.3259,26.3331,109381.0
2017-12-04 11:55:00,36.34,36.36,36.33,36.34,111534.0,26.3331,26.3476,26.3259,26.3331,111534.0
2017-12-04 12:00:00,36.34,36.39,36.34,36.37,182672.0,26.3331,26.3693,26.3331,26.3549,182672.0
2017-12-04 12:05:00,36.36,36.4,36.36,36.38,58033.0,26.3476,26.3766,26.3476,26.3621,58033.0
2017-12-04 12:10:00,36.39,36.41,36.37,36.4,80664.0,26.3693,26.3838,26.3549,26.3766,80664.0
2017-12-04 12:15:00,36.4,36.41,36.38,36.38,142775.0,26.3766,26.3838,26.3621,26.3621,142775.0
2017-12-04 12:20:00,36.39,36.4,36.37,36.38,110681.0,26.3693,26.3766,26.3549,26.3621,110681.0
2017-12-04 12:25:00,36.39,36.39,36.34,36.34,73941.0,26.3693,26.3693,26.3331,26.3331,73941.0
2017-12-04 12:30:00,36.34,36.37,36.33,36.34,57509.0,26.3331,26.3549,26.3259,26.3331,57509.0
2017-12-04 12:35:00,36.34,36.35,36.32,36.34,45107.0,26.3331,26.3404,26.3186,26.3331,45107.0
2017-12-04 12:40:00,36.34,36.35,36.32,36.34,76121.0,26.3331,26.3404,26.3186,26.3331,76121.0
2017-12-04 12:45:00,36.34,36.37,36.33,36.35,85323.0,26.3331,26.3549,26.3259,26.3404,85323.0
2017-12-04 12:50:00,36.36,36.36,36.34,36.34,52829.0,26.3476,26.3476,26.3331,26.3331,52829.0
2017-12-04 12:55:00,36.34,36.36,36.34,36.35,48000.0,26.3331,26.3476,26.3331,26.3404,48000.0
2017-12-04 13:00:00,36.35,36.36,36.34,36.34,50418.0,26.3404,26.3476,26.3331,26.3331,50418.0
2017-12-04 13:05:00,36.35,36.36,36.34,36.34,87487.0,26.3404,26.3476,26.3331,26.3331,87487.0
2017-12-04 13:10:00,36.34,36.35,36.31,36.32,47274.0,26.3331,26.3404,26.3114,26.3186,47274.0
2017-12-04 13:15:00,36.32,36.34,36.31,36.32,54983.0,26.3186,26.3331,26.3114,26.3186,54983.0
2017-12-04 13:20:00,36.33,36.33,36.3,36.3,49368.0,26.3259,26.3259,26.3041,26.3041,49368.0
2017-12-04 13:25:00,36.3,36.33,36.29,36.3,84597.0,26.3041,26.3259,26.2969,26.3041,84597.0
2017-12-04 13:30:00,36.3,36.32,36.3,36.3,78069.0,26.3041,26.3186,26.3041,26.3041,78069.0
2017-12-04 13:35:00,36.3,36.32,36.3,36.3,38752.0,26.3041,26.3186,26.3041,26.3041,38752.0
2017-12-04 13:40:00,36.3,36.31,36.28,36.3,50405.0,26.3041,26.3114,26.2896,26.3041,50405.0
2017-12-04 13:45:00,36.3,36.32,36.27,36.27,61960.0,26.3041,26.3186,26.2824,26.2824,61960.0
2017-12-04 13:50:00,36.27,36.29,36.26,36.29,63219.0,26.2824,26.2969,26.2751,26.2969,63219.0
2017-12-04 13:55:00,36.28,36.29,36.25,36.26,67892.0,26.2896,26.2969,26.2679,26.2751,67892.0
2017-12-04 14:00:00,36.26,36.27,36.21,36.21,95637.0,26.2751,26.2824,26.2389,26.2389,95637.0
2017-12-04 14:05:00,36.22,36.22,36.16,36.16,151188.0,26.2462,26.2462,26.2027,26.2027,151188.0
2017-12-04 14:10:00,36.17,36.22,36.16,36.2,73203.0,26.2099,26.2462,26.2027,26.2317,73203.0
2017-12-04 14:15:00,36.2,36.22,36.18,36.19,60879.0,26.2317,26.2462,26.2172,26.2244,60879.0
2017-12-04 14:20:00,36.19,36.2,36.18,36.19,42170.0,26.2244,26.2317,26.2172,26.2244,42170.0
2017-12-04 14:25:00,36.2,36.21,36.17,36.18,102172.0,26.2317,26.2389,26.2099,26.2172,102172.0
2017-12-04 14:30:00,36.18,36.18,36.13,36.14,125286.0,26.2172,26.2172,26.1809,26.1882,125286.0
2017-12-04 14:35:00,36.14,36.15,36.11,36.13,130647.0,26.1882,26.1954,26.1664,26.1809,130647.0
2017-12-04 14:40:00,36.14,36.16,36.12,36.14,85022.0,26.1882,26.2027,26.1737,26.1882,85022.0
2017-12-04 14:45:00,36.15,36.16,36.12,36.13,149862.0,26.1954,26.2027,26.1737,26.1809,149862.0
2017-12-04 14:50:00,36.12,36.21,36.12,36.2,155093.0,26.1737,26.2389,26.1737,26.2317,155093.0
2017-12-04 14:55:00,36.2,36.21,36.16,36.19,76176.0,26.2317,26.2389,26.2027,26.2244,76176.0
2017-12-04 15:00:00,36.19,36.19,36.14,36.15,186040.0,26.2244,26.2244,26.1882,26.1954,186040.0
2017-12-04 15:05:00,36.15,36.17,36.12,36.13,126307.0,26.1954,26.2099,26.1737,26.1809,126307.0
2017-12-04 15:10:00,36.12,36.14,36.11,36.11,133166.0,26.1737,26.1882,26.1664,26.1664,133166.0
2017-12-04 15:15:00,36.12,36.13,36.1,36.12,142282.0,26.1737,26.1809,26.1592,26.1737,142282.0
2017-12-04 15:20:00,36.12,36.14,36.11,36.14,154416.0,26.1737,26.1882,26.1664,26.1882,154416.0
2017-12-04 15:25:00,36.14,36.14,36.12,36.14,170598.0,26.1882,26.1882,26.1737,26.1882,170598.0
2017-12-04 15:30:00,36.14,36.14,36.13,36.14,157013.0,26.1882,26.1882,26.1809,26.1882,157013.0
2017-12-04 15:35:00,36.14,36.16,36.12,36.15,354058.0,26.1882,26.2027,26.1737,26.1954,354058.0
2017-12-04 15:40:00,36.15,36.18,36.12,36.13,258584.0,26.1954,26.2172,26.1737,26.1809,258584.0
2017-12-04 15:45:00,36.12,36.13,36.08,36.08,214175.0,26.1737,26.1809,26.1447,26.1447,214175.0
2017-12-04 15:50:00,36.09,36.1,36.08,36.09,273921.0,26.152,26.1592,26.1447,26.152,273921.0
2017-12-04 15:55:00,36.1,36.1,36.05,36.05,748350.0,26.1592,26.1592,26.123,26.123,748350.0
2017-12-05 09:30:00,36.12,36.19,36.04,36.05,469606.0,26.1737,26.2244,26.1157,26.123,469606.0
2017-12-05 09:35:00,36.06,36.1,35.96,36.0,312594.0,26.1302,26.1592,26.0578,26.0867,312594.0
2017-12-05 09:40:00,36.0,36.1,35.98,36.06,201120.0,26.0867,26.1592,26.0722,26.1302,201120.0
2017-12-05 09:45:00,36.07,36.07,35.97,35.98,146256.0,26.1375,26.1375,26.065,26.0722,146256.0
2017-12-05 09:50:00,35.98,35.99,35.95,35.97,133131.0,26.0722,26.0795,26.0505,26.065,133131.0
2017-12-05 09:55:00,35.97,36.01,35.92,35.93,115444.0,26.065,26.094,26.0288,26.036,115444.0
2017-12-05 10:00:00,35.94,35.94,35.89,35.93,308138.0,26.0433,26.0433,26.007,26.036,308138.0
2017-12-05 10:05:00,35.93,35.93,35.86,35.89,187307.0,26.036,26.036,25.9853,26.007,187307.0
2017-12-05 10:10:00,35.89,35.91,35.87,35.88,138494.0,26.007,26.0215,25.9925,25.9998,138494.0
2017-12-05 10:15:00,35.89,35.91,35.88,35.91,149692.0,26.007,26.0215,25.9998,26.0215,149692.0
2017-12-05 10:20:00,35.9,35.91,35.84,35.85,154957.0,26.0143,26.0215,25.9708,25.978,154957.0
2017-12-05 10:25:00,35.86,35.86,35.75,35.77,342703.0,25.9853,25.9853,25.9056,25.9201,342703.0
2017-12-05 10:30:00,35.77,35.8,35.76,35.8,159842.0,25.9201,25.9418,25.9128,25.9418,159842.0
2017-12-05 10:35:00,35.8,35.84,35.72,35.73,288414.0,25.9418,25.9708,25.8838,25.8911,288414.0
2017-12-05 10:40:00,35.73,35.76,35.71,35.72,153421.0,25.8911,25.9128,25.8766,25.8838,153421.0
2017-12-05 10:45:00,35.73,35.77,35.71,35.77,114514.0,25.8911,25.9201,25.8766,25.9201,114514.0
2017-12-05 10:50:00,35.77,35.77,35.72,35.73,107367.0,25.9201,25.9201,25.8838,25.8911,107367.0
2017-12-05 10:55:00,35.73,35.74,35.68,35.72,337974.0,25.8911,25.8983,25.8549,25.8838,337974.0
2017-12-05 11:00:00,35.73,35.79,35.72,35.76,178684.0,25.8911,25.9346,25.8838,25.9128,178684.0
2017-12-05 11:05:00,35.77,35.78,35.74,35.75,153337.0,25.9201,25.9273,25.8983,25.9056,153337.0
2017-12-05 11:10:00,35.76,35.83,35.74,35.83,273610.0,25.9128,25.9636,25.8983,25.9636,273610.0
2017-12-05 11:15:00,35.83,35.84,35.81,35.83,200106.0,25.9636,25.9708,25.9491,25.9636,200106.0
2017-12-05 11:20:00,35.83,35.87,35.83,35.87,203290.0,25.9636,25.9925,25.9636,25.9925,203290.0
2017-12-05 11:25:00,35.87,35.88,35.83,35.86,226930.0,25.9925,25.9998,25.9636,25.9853,226930.0
2017-12-05 11:30:00,35.86,35.87,35.84,35.84,172116.0,25.9853,25.9925,25.9708,25.9708,172116.0
2017-12-05 11:35:00,35.84,35.88,35.82,35.88,118513.0,25.9708,25.9998,25.9563,25.9998,118513.0
2017-12-05 11:40:00,35.88,35.89,35.84,35.85,174174.0,25.9998,26.007,25.9708,25.978,174174.0
2017-12-05 11:45:00,35.85,35.87,35.82,35.83,374325.0,25.978,25.9925,25.9563,25.9636,374325.0
2017-12-05 11:50:00,35.84,35.84,35.78,35.79,257670.0,25.9708,25.9708,25.9273,25.9346,257670.0
2017-12-05 11:55:00,35.79,35.79,35.76,35.77,225906.0,25.9346,25.9346,25.9128,25.9201,225906.0
2017-12-05 12:00:00,35.78,35.78,35.68,35.69,338176.0,25.9273,25.9273,25.8549,25.8621,338176.0
2017-12-05 12:05:00,35.7,35.74,35.69,35.7,140389.0,25.8694,25.8983,25.8621,25.8694,140389.0
2017-12-05 12:10:00,35.7,35.7,35.68,35.69,90041.0,25.8694,25.8694,25.8549,25.8621,90041.0
2017-12-05 12:15:00,35.68,35.69,35.65,35.67,136042.0,25.8549,25.8621,25.8331,25.8476,136042.0
2017-12-05 12:20:00,35.66,35.68,35.63,35.64,225943.0,25.8404,25.8549,25.8186,25.8259,225943.0
2017-12-05 12:25:00,35.64,35.64,35.58,35.61,485065.0,25.8259,25.8259,25.7824,25.8041,485065.0
2017-12-05 12:30:00,35.61,35.67,35.6,35.67,177262.0,25.8041,25.8476,25.7969,25.8476,177262.0
2017-12-05 12:35:00,35.67,35.67,35.63,35.66,175028.0,25.8476,25.8476,25.8186,25.8404,175028.0
2017-12-05 12:40:00,35.66,35.66,35.6,35.61,191669.0,25.8404,25.8404,25.7969,25.8041,191669.0
2017-12-05 12:45:00,35.62,35.64,35.6,35.6,174488.0,25.8114,25.8259,25.7969,25.7969,174488.0
2017-12-05 12:50:00,35.61,35.64,35.6,35.63,94845.0,25.8041,25.8259,25.7969,25.8186,94845.0
2017-12-05 12:55:00,35.64,35.65,35.6,35.63,134096.0,25.8259,25.8331,25.7969,25.8186,134096.0
2017-12-05 13:00:00,35.63,35.64,35.62,35.64,121209.0,25.8186,25.8259,25.8114,25.8259,121209.0
2017-12-05 13:05:00,35.63,35.64,35.63,35.63,62982.0,25.8186,25.8259,25.8186,25.8186,62982.0
2017-12-05 13:10:00,35.63,35.64,35.63,35.64,72474.0,25.8186,25.8259,25.8186,25.8259,72474.0
2017-12-05 13:15:00,35.64,35.65,35.63,35.64,95461.0,25.8259,25.8331,25.8186,25.8259,95461.0
2017-12-05 13:20:00,35.65,35.65,35.63,35.64,113297.0,25.8331,25.8331,25.8186,25.8259,113297.0
2017-12-05 13:25:00,35.64,35.64,35.62,35.62,98524.0,25.8259,25.8259,25.8114,25.8114,98524.0
2017-12-05 13:30:00,35.62,35.63,35.62,35.62,62411.0,25.8114,25.8186,25.8114,25.8114,62411.0
2017-12-05 13:35:00,35.63,35.63,35.62,35.62,82259.0,25.8186,25.8186,25.8114,25.8114,82259.0
2017-12-05 13:40:00,35.63,35.64,35.62,35.64,120862.0,25.8186,25.8259,25.8114,25.8259,120862.0
2017-12-05 13:45:00,35.64,35.67,35.63,35.67,86319.0,25.8259,25.8476,25.8186,25.8476,86319.0
2017-12-05 13:50:00,35.66,35.67,35.63,35.66,221643.0,25.8404,25.8476,25.8186,25.8404,221643.0
2017-12-05 13:55:00,35.65,35.69,35.65,35.69,147471.0,25.8331,25.8621,25.8331,25.8621,147471.0
2017-12-05 14:00:00,35.68,35.69,35.68,35.69,81680.0,25.8549,25.8621,25.8549,25.8621,81680.0
2017-12-05 14:05:00,35.69,35.69,35.64,35.64,179333.0,25.8621,25.8621,25.8259,25.8259,179333.0
2017-12-05 14:10:00,35.65,35.65,35.63,35.64,91883.0,25.8331,25.8331,25.8186,25.8259,91883.0
2017-12-05 14:15:00,35.65,35.65,35.6,35.6,136282.0,25.8331,25.8331,25.7969,25.7969,136282.0
2017-12-05 14:20:00,35.61,35.62,35.58,35.62,176405.0,25.8041,25.8114,25.7824,25.8114,176405.0
2017-12-05 14:25:00,35.63,35.64,35.59,35.59,204968.0,25.8186,25.8259,25.7896,25.7896,204968.0
2017-12-05 14:30:00,35.59,35.61,35.57,35.6,241664.0,25.7896,25.8041,25.7751,25.7969,241664.0
2017-12-05 14:35:00,35.6,35.61,35.55,35.57,211402.0,25.7969,25.8041,25.7607,25.7751,211402.0
2017-12-05 14:40:00,35.57,35.58,35.51,35.58,306827.0,25.7751,25.7824,25.7317,25.7824,306827.0
2017-12-05 14:45:00,35.58,35.6,35.56,35.56,186814.0,25.7824,25.7969,25.7679,25.7679,186814.0
2017-12-05 14:50:00,35.56,35.58,35.55,35.57,82458.0,25.7679,25.7824,25.7607,25.7751,82458.0
2017-12-05 14:55:00,35.56,35.57,35.53,35.55,158594.0,25.7679,25.7751,25.7462,25.7607,158594.0
2017-12-05 15:00:00,35.55,35.58,35.55,35.56,149508.0,25.7607,25.7824,25.7607,25.7679,149508.0
2017-12-05 15:05:00,35.57,35.6,35.55,35.56,323951.0,25.7751,25.7969,25.7607,25.7679,323951.0
2017-12-05 15:10:00,35.56,35.59,35.54,35.58,362053.0,25.7679,25.7896,25.7534,25.7824,362053.0
2017-12-05 15:15:00,35.58,35.58,35.55,35.57,322460.0,25.7824,25.7824,25.7607,25.7751,322460.0
2017-12-05 15:20:00,35.57,35.6,35.56,35.59,327585.0,25.7751,25.7969,25.7679,25.7896,327585.0
2017-12-05 15:25:00,35.6,35.64,35.59,35.61,351165.0,25.7969,25.8259,25.7896,25.8041,351165.0
2017-12-05 15:30:00,35.61,35.61,35.57,35.61,307885.0,25.8041,25.8041,25.7751,25.8041,307885.0
2017-12-05 15:35:00,35.61,35.61,35.53,35.53,555985.0,25.8041,25.8041,25.7462,25.7462,555985.0
2017-12-05 15:40:00,35.54,35.61,35.53,35.58,438246.0,25.7534,25.8041,25.7462,25.7824,438246.0
2017-12-05 15:45:00,35.58,35.62,35.57,35.61,537333.0,25.7824,25.8114,25.7751,25.8041,537333.0
2017-12-05 15:50:00,35.61,35.64,35.6,35.64,581843.0,25.8041,25.8259,25.7969,25.8259,581843.0
2017-12-05 15:55:00,35.64,35.64,35.6,35.62,1448822.0,25.8259,25.8259,25.7969,25.8114,1448822.0
2017-12-06 09:30:00,35.69,35.88,35.65,35.8,543704.0,25.8621,25.9998,25.8331,25.9418,543704.0
2017-12-06 09:35:00,35.8,35.84,35.74,35.8,126408.0,25.9418,25.9708,25.8983,25.9418,126408.0
2017-12-06 09:40:00,35.8,35.86,35.79,35.81,174442.0,25.9418,25.9853,25.9346,25.9491,174442.0
2017-12-06 09:45:00,35.81,35.88,35.79,35.87,114020.0,25.9491,25.9998,25.9346,25.9925,114020.0
2017-12-06 09:50:00,35.87,35.87,35.74,35.75,393911.0,25.9925,25.9925,25.8983,25.9056,393911.0
2017-12-06 09:55:00,35.76,35.82,35.75,35.78,214730.0,25.9128,25.9563,25.9056,25.9273,214730.0
2017-12-06 10:00:00,35.78,35.85,35.77,35.82,179898.0,25.9273,25.978,25.9201,25.9563,179898.0
2017-12-06 10:05:00,35.82,35.82,35.77,35.82,116764.0,25.9563,25.9563,25.9201,25.9563,116764.0
2017-12-06 10:10:00,35.82,35.82,35.78,35.79,129531.0,25.9563,25.9563,25.9273,25.9346,129531.0
2017-12-06 10:15:00,35.79,35.8,35.75,35.76,188418.0,25.9346,25.9418,25.9056,25.9128,188418.0
2017-12-06 10:20:00,35.75,35.76,35.7,35.71,213750.0,25.9056,25.9128,25.8694,25.8766,213750.0
2017-12-06 10:25:00,35.71,35.76,35.7,35.73,151144.0,25.8766,25.9128,25.8694,25.8911,151144.0
2017-12-06 10:30:00,35.74,35.77,35.73,35.73,193065.0,25.8983,25.9201,25.8911,25.8911,193065.0
2017-12-06 10:35:00,35.73,35.74,35.68,35.7,137928.0,25.8911,25.8983,25.8549,25.8694,137928.0
2017-12-06 10:40:00,35.7,35.72,35.69,35.69,209398.0,25.8694,25.8838,25.8621,25.8621,209398.0
2017-12-06 10:45:00,35.7,35.72,35.67,35.68,180628.0,25.8694,25.8838,25.8476,25.8549,180628.0
2017-12-06 10:50:00,35.68,35.7,35.66,35.69,156910.0,25.8549,25.8694,25.8404,25.8621,156910.0
2017-12-06 10:55:00,35.69,35.71,35.66,35.69,177205.0,25.8621,25.8766,25.8404,25.8621,177205.0
2017-12-06 11:00:00,35.69,35.7,35.69,35.7,46592.0,25.8621,25.8694,25.8621,25.8694,46592.0
2017-12-06 11:05:00,35.7,35.7,35.64,35.65,222757.0,25.8694,25.8694,25.8259,25.8331,222757.0
2017-12-06 11:10:00,35.64,35.66,35.62,35.65,140068.0,25.8259,25.8404,25.8114,25.8331,140068.0
2017-12-06 11:15:00,35.65,35.65,35.63,35.64,163853.0,25.8331,25.8331,25.8186,25.8259,163853.0
2017-12-06 11:20:00,35.64,35.67,35.61,35.65,220790.0,25.8259,25.8476,25.8041,25.8331,220790.0
2017-12-06 11:25:00,35.65,35.65,35.6,35.61,158673.0,25.8331,25.8331,25.7969,25.8041,158673.0
2017-12-06 11:30:00,35.6,35.64,35.6,35.63,131598.0,25.7969,25.8259,25.7969,25.8186,131598.0
2017-12-06 11:35:00,35.63,35.64,35.61,35.63,99238.0,25.8186,25.8259,25.8041,25.8186,99238.0
2017-12-06 11:40:00,35.64,35.65,35.61,35.62,147849.0,25.8259,25.8331,25.8041,25.8114,147849.0
2017-12-06 11:45:00,35.62,35.63,35.59,35.61,145396.0,25.8114,25.8186,25.7896,25.8041,145396.0
2017-12-06 11:50:00,35.6,35.65,35.6,35.62,219480.0,25.7969,25.8331,25.7969,25.8114,219480.0
2017-12-06 11:55:00,35.61,35.63,35.59,35.63,181661.0,25.8041,25.8186,25.7896,25.8186,181661.0
2017-12-06 12:00:00,35.62,35.63,35.58,35.63,157770.0,25.8114,25.8186,25.7824,25.8186,157770.0
2017-12-06 12:05:00,35.62,35.64,35.6,35.61,133804.0,25.8114,25.8259,25.7969,25.8041,133804.0
2017-12-06 12:10:00,35.62,35.62,35.61,35.61,59872.0,25.8114,25.8114,25.8041,25.8041,59872.0
2017-12-06 12:15:00,35.61,35.62,35.57,35.58,144129.0,25.8041,25.8114,25.7751,25.7824,144129.0
2017-12-06 12:20:00,35.58,35.61,35.57,35.58,116034.0,25.7824,25.8041,25.7751,25.7824,116034.0
2017-12-06 12:25:00,35.57,35.59,35.55,35.56,132802.0,25.7751,25.7896,25.7607,25.7679,132802.0
2017-12-06 12:30:00,35.55,35.59,35.55,35.59,84923.0,25.7607,25.7896,25.7607,25.7896,84923.0
2017-12-06 12:35:00,35.59,35.6,35.54,35.6,143613.0,25.7896,25.7969,25.7534,25.7969,143613.0
2017-12-06 12:40:00,35.59,35.61,35.59,35.61,39427.0,25.7896,25.8041,25.7896,25.8041,39427.0
2017-12-06 12:45:00,35.61,35.61,35.54,35.56,175305.0,25.8041,25.8041,25.7534,25.7679,175305.0
2017-12-06 12:50:00,35.55,35.59,35.53,35.55,104905.0,25.7607,25.7896,25.7462,25.7607,104905.0
2017-12-06 12:55:00,35.56,35.58,35.55,35.58,47369.0,25.7679,25.7824,25.7607,25.7824,47369.0
2017-12-06 13:00:00,35.58,35.59,35.53,35.55,108798.0,25.7824,25.7896,25.7462,25.7607,108798.0
2017-12-06 13:05:00,35.55,35.58,35.54,35.56,89762.0,25.7607,25.7824,25.7534,25.7679,89762.0
2017-12-06 13:10:00,35.56,35.58,35.55,35.58,50782.0,25.7679,25.7824,25.7607,25.7824,50782.0
2017-12-06 13:15:00,35.57,35.6,35.57,35.59,141415.0,25.7751,25.7969,25.7751,25.7896,141415.0
2017-12-06 13:20:00,35.6,35.61,35.58,35.58,89044.0,25.7969,25.8041,25.7824,25.7824,89044.0
2017-12-06 13:25:00,35.58,35.59,35.56,35.57,124674.0,25.7824,25.7896,25.7679,25.7751,124674.0
2017-12-06 13:30:00,35.57,35.58,35.54,35.58,78805.0,25.7751,25.7824,25.7534,25.7824,78805.0
2017-12-06 13:35:00,35.58,35.58,35.56,35.58,57062.0,25.7824,25.7824,25.7679,25.7824,57062.0
2017-12-06 13:40:00,35.58,35.6,35.57,35.59,77874.0,25.7824,25.7969,25.7751,25.7896,77874.0
2017-12-06 13:45:00,35.59,35.6,35.58,35.59,108955.0,25.7896,25.7969,25.7824,25.7896,108955.0
2017-12-06 13:50:00,35.59,35.59,35.57,35.57,104669.0,25.7896,25.7896,25.7751,25.7751,104669.0
2017-12-06 13:55:00,35.58,35.61,35.56,35.61,180497.0,25.7824,25.8041,25.7679,25.8041,180497.0
2017-12-06 14:00:00,35.6,35.62,35.6,35.6,104709.0,25.7969,25.8114,25.7969,25.7969,104709.0
2017-12-06 14:05:00,35.61,35.62,35.57,35.62,196617.0,25.8041,25.8114,25.7751,25.8114,196617.0
2017-12-06 14:10:00,35.61,35.62,35.59,35.59,121198.0,25.8041,25.8114,25.7896,25.7896,121198.0
2017-12-06 14:15:00,35.59,35.61,35.59,35.61,133489.0,25.7896,25.8041,25.7896,25.8041,133489.0
2017-12-06 14:20:00,35.61,35.61,35.58,35.59,89585.0,25.8041,25.8041,25.7824,25.7896,89585.0
2017-12-06 14:25:00,35.59,35.6,35.58,35.6,123079.0,25.7896,25.7969,25.7824,25.7969,123079.0
2017-12-06 14:30:00,35.6,35.63,35.56,35.62,313922.0,25.7969,25.8186,25.7679,25.8114,313922.0
2017-12-06 14:35:00,35.63,35.65,35.6,35.61,221657.0,25.8186,25.8331,25.7969,25.8041,221657.0
2017-12-06 14:40:00,35.62,35.63,35.6,35.62,90371.0,25.8114,25.8186,25.7969,25.8114,90371.0
2017-12-06 14:45:00,35.63,35.63,35.59,35.6,129367.0,25.8186,25.8186,25.7896,25.7969,129367.0
2017-12-06 14:50:00,35.59,35.6,35.58,35.59,79588.0,25.7896,25.7969,25.7824,25.7896,79588.0
2017-12-06 14:55:00,35.59,35.62,35.58,35.61,156936.0,25.7896,25.8114,25.7824,25.8041,156936.0
2017-12-06 15:00:00,35.61,35.62,35.58,35.61,164005.0,25.8041,25.8114,25.7824,25.8041,164005.0
2017-12-06 15:05:00,35.61,35.61,35.58,35.58,95715.0,25.8041,25.8041,25.7824,25.7824,95715.0
2017-12-06 15:10:00,35.59,35.6,35.57,35.58,120394.0,25.7896,25.7969,25.7751,25.7824,120394.0
2017-12-06 15:15:00,35.58,35.6,35.54,35.56,297874.0,25.7824,25.7969,25.7534,25.7679,297874.0
2017-12-06 15:20:00,35.55,35.56,35.54,35.55,156221.0,25.7607,25.7679,25.7534,25.7607,156221.0
2017-12-06 15:25:00,35.55,35.55,35.54,35.55,85222.0,25.7607,25.7607,25.7534,25.7607,85222.0
2017-12-06 15:30:00,35.55,35.55,35.52,35.52,202602.0,25.7607,25.7607,25.7389,25.7389,202602.0
2017-12-06 15:35:00,35.52,35.53,35.52,35.53,249337.0,25.7389,25.7462,25.7389,25.7462,249337.0
2017-12-06 15:40:00,35.53,35.56,35.51,35.55,317299.0,25.7462,25.7679,25.7317,25.7607,317299.0
2017-12-06 15:45:00,35.55,35.57,35.55,35.55,294068.0,25.7607,25.7751,25.7607,25.7607,294068.0
2017-12-06 15:50:00,35.56,35.57,35.55,35.57,384453.0,25.7679,25.7751,25.7607,25.7751,384453.0
2017-12-06 15:55:00,35.57,35.59,35.55,35.56,1390383.0,25.7751,25.7896,25.7607,25.7679,1390383.0
2017-12-07 09:30:00,35.56,35.64,35.48,35.49,414038.0,25.7679,25.8259,25.7099,25.7172,414038.0
2017-12-07 09:35:00,35.48,35.51,35.41,35.45,220266.0,25.7099,25.7317,25.6592,25.6882,220266.0
2017-12-07 09:40:00,35.45,35.46,35.41,35.42,141457.0,25.6882,25.6954,25.6592,25.6665,141457.0
2017-12-07 09:45:00,35.43,35.43,35.33,35.34,225792.0,25.6737,25.6737,25.6012,25.6085,225792.0
2017-12-07 09:50:00,35.34,35.39,35.31,35.34,196157.0,25.6085,25.6447,25.5867,25.6085,196157.0
2017-12-07 09:55:00,35.34,35.36,35.29,35.36,311182.0,25.6085,25.623,25.5723,25.623,311182.0
2017-12-07 10:00:00,35.36,35.43,35.34,35.43,213171.0,25.623,25.6737,25.6085,25.6737,213171.0
2017-12-07 10:05:00,35.42,35.46,35.36,35.37,103329.0,25.6665,25.6954,25.623,25.6302,103329.0
2017-12-07 10:10:00,35.37,35.41,35.34,35.37,114970.0,25.6302,25.6592,25.6085,25.6302,114970.0
2017-12-07 10:15:00,35.38,35.39,35.35,35.37,99752.0,25.6375,25.6447,25.6157,25.6302,99752.0
2017-12-07 10:20:00,35.36,35.38,35.34,35.34,86168.0,25.623,25.6375,25.6085,25.6085,86168.0
2017-12-07 10:25:00,35.34,35.37,35.33,35.37,134633.0,25.6085,25.6302,25.6012,25.6302,134633.0
2017-12-07 10:30:00,35.37,35.38,35.29,35.3,204236.0,25.6302,25.6375,25.5723,25.5795,204236.0
2017-12-07 10:35:00,35.3,35.31,35.27,35.27,158176.0,25.5795,25.5867,25.5578,25.5578,158176.0
2017-12-07 10:40:00,35.27,35.28,35.24,35.27,155023.0,25.5578,25.565,25.536,25.5578,155023.0
2017-12-07 10:45:00,35.27,35.27,35.24,35.25,87979.0,25.5578,25.5578,25.536,25.5433,87979.0
2017-12-07 10:50:00,35.25,35.26,35.24,35.25,51755.0,25.5433,25.5505,25.536,25.5433,51755.0
2017-12-07 10:55:00,35.26,35.26,35.18,35.26,234654.0,25.5505,25.5505,25.4925,25.5505,234654.0
2017-12-07 11:00:00,35.26,35.31,35.25,35.25,175327.0,25.5505,25.5867,25.5433,25.5433,175327.0
2017-12-07 11:05:00,35.26,35.26,35.18,35.18,199139.0,25.5505,25.5505,25.4925,25.4925,199139.0
2017-12-07 11:10:00,35.18,35.24,35.15,35.16,270307.0,25.4925,25.536,25.4708,25.478,270307.0
2017-12-07 11:15:00,35.16,35.23,35.15,35.21,155305.0,25.478,25.5288,25.4708,25.5143,155305.0
2017-12-07 11:20:00,35.2,35.24,35.18,35.23,120445.0,25.507,25.536,25.4925,25.5288,120445.0
2017-12-07 11:25:00,35.23,35.26,35.22,35.25,213286.0,25.5288,25.5505,25.5215,25.5433,213286.0
2017-12-07 11:30:00,35.24,35.3,35.24,35.29,126448.0,25.536,25.5795,25.536,25.5723,126448.0
2017-12-07 11:35:00,35.29,35.34,35.29,35.32,247356.0,25.5723,25.6085,25.5723,25.594,247356.0
2017-12-07 11:40:00,35.33,35.36,35.32,35.34,83555.0,25.6012,25.623,25.594,25.6085,83555.0
2017-12-07 11:45:00,35.33,35.34,35.3,35.3,78312.0,25.6012,25.6085,25.5795,25.5795,78312.0
2017-12-07 11:50:00,35.3,35.31,35.24,35.27,102097.0,25.5795,25.5867,25.536,25.5578,102097.0
2017-12-07 11:55:00,35.27,35.39,35.26,35.39,146705.0,25.5578,25.6447,25.5505,25.6447,146705.0
2017-12-07 12:00:00,35.39,35.4,35.34,35.37,168245.0,25.6447,25.652,25.6085,25.6302,168245.0
2017-12-07 12:05:00,35.37,35.38,35.34,35.34,102208.0,25.6302,25.6375,25.6085,25.6085,102208.0
2017-12-07 12:10:00,35.35,35.36,35.34,35.36,122500.0,25.6157,25.623,25.6085,25.623,122500.0
2017-12-07 12:15:00,35.36,35.37,35.34,35.35,112178.0,25.623,25.6302,25.6085,25.6157,112178.0
2017-12-07 12:20:00,35.35,35.36,35.33,35.33,84872.0,25.6157,25.623,25.6012,25.6012,84872.0
2017-12-07 12:25:00,35.34,35.38,35.33,35.38,89765.0,25.6085,25.6375,25.6012,25.6375,89765.0
2017-12-07 12:30:00,35.38,35.38,35.33,35.36,111375.0,25.6375,25.6375,25.6012,25.623,111375.0
2017-12-07 12:35:00,35.36,35.37,35.34,35.34,83745.0,25.623,25.6302,25.6085,25.6085,83745.0
2017-12-07 12:40:00,35.34,35.36,35.34,35.36,48218.0,25.6085,25.623,25.6085,25.623,48218.0
2017-12-07 12:45:00,35.36,35.36,35.34,35.36,99045.0,25.623,25.623,25.6085,25.623,99045.0
2017-12-07 12:50:00,35.36,35.36,35.34,35.36,56733.0,25.623,25.623,25.6085,25.623,56733.0
2017-12-07 12:55:00,35.36,35.39,35.35,35.38,88364.0,25.623,25.6447,25.6157,25.6375,88364.0
2017-12-07 13:00:00,35.38,35.4,35.37,35.37,68393.0,25.6375,25.652,25.6302,25.6302,68393.0
2017-12-07 13:05:00,35.38,35.38,35.35,35.37,89538.0,25.6375,25.6375,25.6157,25.6302,89538.0
2017-12-07 13:10:00,35.37,35.38,35.36,35.37,64940.0,25.6302,25.6375,25.623,25.6302,64940.0
2017-12-07 13:15:00,35.36,35.38,35.36,35.37,41134.0,25.623,25.6375,25.623,25.6302,41134.0
2017-12-07 13:20:00,35.38,35.4,35.37,35.4,100860.0,25.6375,25.652,25.6302,25.652,100860.0
2017-12-07 13:25:00,35.4,35.42,35.39,35.42,57410.0,25.652,25.6665,25.6447,25.6665,57410.0
2017-12-07 13:30:00,35.41,35.47,35.41,35.47,145162.0,25.6592,25.7027,25.6592,25.7027,145162.0
2017-12-07 13:35:00,35.47,35.47,35.44,35.44,122726.0,25.7027,25.7027,25.6809,25.6809,122726.0
2017-12-07 13:40:00,35.45,35.45,35.44,35.45,49161.0,25.6882,25.6882,25.6809,25.6882,49161.0
2017-12-07 13:45:00,35.45,35.48,35.43,35.48,132054.0,25.6882,25.7099,25.6737,25.7099,132054.0
2017-12-07 13:50:00,35.48,35.51,35.47,35.51,105067.0,25.7099,25.7317,25.7027,25.7317,105067.0
2017-12-07 13:55:00,35.51,35.53,35.5,35.51,112171.0,25.7317,25.7462,25.7244,25.7317,112171.0
2017-12-07 14:00:00,35.52,35.52,35.49,35.5,63242.0,25.7389,25.7389,25.7172,25.7244,63242.0
2017-12-07 14:05:00,35.5,35.5,35.48,35.48,50075.0,25.7244,25.7244,25.7099,25.7099,50075.0
2017-12-07 14:10:00,35.48,35.51,35.45,35.48,202319.0,25.7099,25.7317,25.6882,25.7099,202319.0
2017-12-07 14:15:00,35.48,35.57,35.48,35.55,292615.0,25.7099,25.7751,25.7099,25.7607,292615.0
2017-12-07 14:20:00,35.55,35.55,35.51,35.55,190506.0,25.7607,25.7607,25.7317,25.7607,190506.0
2017-12-07 14:25:00,35.55,35.55,35.52,35.52,84144.0,25.7607,25.7607,25.7389,25.7389,84144.0
2017-12-07 14:30:00,35.52,35.53,35.48,35.49,184750.0,25.7389,25.7462,25.7099,25.7172,184750.0
2017-12-07 14:35:00,35.48,35.49,35.46,35.46,75918.0,25.7099,25.7172,25.6954,25.6954,75918.0
2017-12-07 14:40:00,35.46,35.47,35.43,35.43,95212.0,25.6954,25.7027,25.6737,25.6737,95212.0
2017-12-07 14:45:00,35.43,35.45,35.42,35.44,139819.0,25.6737,25.6882,25.6665,25.6809,139819.0
2017-12-07 14:50:00,35.44,35.49,35.43,35.45,88789.0,25.6809,25.7172,25.6737,25.6882,88789.0
2017-12-07 14:55:00,35.46,35.5,35.45,35.48,56765.0,25.6954,25.7244,25.6882,25.7099,56765.0
2017-12-07 15:00:00,35.49,35.51,35.45,35.51,122633.0,25.7172,25.7317,25.6882,25.7317,122633.0
2017-12-07 15:05:00,35.51,35.51,35.49,35.5,210463.0,25.7317,25.7317,25.7172,25.7244,210463.0
2017-12-07 15:10:00,35.5,35.5,35.44,35.45,186061.0,25.7244,25.7244,25.6809,25.6882,186061.0
2017-12-07 15:15:00,35.45,35.51,35.45,35.49,116716.0,25.6882,25.7317,25.6882,25.7172,116716.0
2017-12-07 15:20:00,35.49,35.5,35.43,35.48,344772.0,25.7172,25.7244,25.6737,25.7099,344772.0
2017-12-07 15:25:00,35.49,35.51,35.47,35.49,141740.0,25.7172,25.7317,25.7027,25.7172,141740.0
2017-12-07 15:30:00,35.48,35.5,35.46,35.5,217595.0,25.7099,25.7244,25.6954,25.7244,217595.0
2017-12-07 15:35:00,35.5,35.52,35.49,35.52,129485.0,25.7244,25.7389,25.7172,25.7389,129485.0
2017-12-07 15:40:00,35.52,35.52,35.44,35.44,330260.0,25.7389,25.7389,25.6809,25.6809,330260.0
2017-12-07 15:45:00,35.45,35.46,35.43,35.45,255163.0,25.6882,25.6954,25.6737,25.6882,255163.0
2017-12-07 15:50:00,35.45,35.46,35.43,35.44,343240.0,25.6882,25.6954,25.6737,25.6809,343240.0
2017-12-07 15:55:00,35.43,35.5,35.43,35.5,741637.0,25.6737,25.7244,25.6737,25.7244,741637.0
2017-12-08 09:30:00,35.32,35.45,35.32,35.34,397734.0,25.594,25.6882,25.594,25.6085,397734.0
2017-12-08 09:35:00,35.34,35.5,35.33,35.49,155843.0,25.6085,25.7244,25.6012,25.7172,155843.0
2017-12-08 09:40:00,35.49,35.53,35.47,35.52,86761.0,25.7172,25.7462,25.7027,25.7389,86761.0
2017-12-08 09:45:00,35.52,35.62,35.52,35.59,142361.0,25.7389,25.8114,25.7389,25.7896,142361.0
2017-12-08 09:50:00,35.6,35.63,35.55,35.62,93490.0,25.7969,25.8186,25.7607,25.8114,93490.0
2017-12-08 09:55:00,35.62,35.62,35.55,35.55,63808.0,25.8114,25.8114,25.7607,25.7607,63808.0
2017-12-08 10:00:00,35.55,35.56,35.52,35.54,76925.0,25.7607,25.7679,25.7389,25.7534,76925.0
2017-12-08 10:05:00,35.54,35.57,35.53,35.55,46393.0,25.7534,25.7751,25.7462,25.7607,46393.0
2017-12-08 10:10:00,35.55,35.55,35.47,35.48,176400.0,25.7607,25.7607,25.7027,25.7099,176400.0
2017-12-08 10:15:00,35.48,35.5,35.44,35.48,81634.0,25.7099,25.7244,25.6809,25.7099,81634.0
2017-12-08 10:20:00,35.48,35.51,35.47,35.5,57592.0,25.7099,25.7317,25.7027,25.7244,57592.0
2017-12-08 10:25:00,35.5,35.56,35.5,35.56,83757.0,25.7244,25.7679,25.7244,25.7679,83757.0
2017-12-08 10:30:00,35.56,35.6,35.54,35.55,159549.0,25.7679,25.7969,25.7534,25.7607,159549.0
2017-12-08 10:35:00,35.55,35.57,35.52,35.57,83262.0,25.7607,25.7751,25.7389,25.7751,83262.0
2017-12-08 10:40:00,35.57,35.59,35.56,35.58,80243.0,25.7751,25.7896,25.7679,25.7824,80243.0
2017-12-08 10:45:00,35.57,35.58,35.52,35.54,104480.0,25.7751,25.7824,25.7389,25.7534,104480.0
2017-12-08 10:50:00,35.54,35.55,35.52,35.55,78667.0,25.7534,25.7607,25.7389,25.7607,78667.0
2017-12-08 10:55:00,35.55,35.55,35.51,35.54,97253.0,25.7607,25.7607,25.7317,25.7534,97253.0
2017-12-08 11:00:00,35.54,35.55,35.5,35.5,187194.0,25.7534,25.7607,25.7244,25.7244,187194.0
2017-12-08 11:05:00,35.51,35.51,35.47,35.48,281967.0,25.7317,25.7317,25.7027,25.7099,281967.0
2017-12-08 11:10:00,35.49,35.5,35.45,35.45,85751.0,25.7172,25.7244,25.6882,25.6882,85751.0
2017-12-08 11:15:00,35.45,35.46,35.41,35.44,250294.0,25.6882,25.6954,25.6592,25.6809,250294.0
2017-12-08 11:20:00,35.44,35.45,35.41,35.43,180638.0,25.6809,25.6882,25.6592,25.6737,180638.0
2017-12-08 11:25:00,35.43,35.43,35.36,35.4,178858.0,25.6737,25.6737,25.623,25.652,178858.0
2017-12-08 11:30:00,35.4,35.42,35.38,35.41,157837.0,25.652,25.6665,25.6375,25.6592,157837.0
2017-12-08 11:35:00,35.4,35.44,35.38,35.38,137699.0,25.652,25.6809,25.6375,25.6375,137699.0
2017-12-08 11:40:00,35.39,35.42,35.38,35.4,259395.0,25.6447,25.6665,25.6375,25.652,259395.0
2017-12-08 11:45:00,35.4,35.41,35.4,35.41,38533.0,25.652,25.6592,25.652,25.6592,38533.0
2017-12-08 11:50:00,35.41,35.45,35.4,35.45,103928.0,25.6592,25.6882,25.652,25.6882,103928.0
2017-12-08 11:55:00,35.45,35.48,35.43,35.45,117043.0,25.6882,25.7099,25.6737,25.6882,117043.0
2017-12-08 12:00:00,35.45,35.48,35.44,35.48,50523.0,25.6882,25.7099,25.6809,25.7099,50523.0
2017-12-08 12:05:00,35.48,35.54,35.47,35.52,77791.0,25.7099,25.7534,25.7027,25.7389,77791.0
2017-12-08 12:10:00,35.52,35.53,35.48,35.51,73054.0,25.7389,25.7462,25.7099,25.7317,73054.0
2017-12-08 12:15:00,35.51,35.52,35.47,35.5,40723.0,25.7317,25.7389,25.7027,25.7244,40723.0
2017-12-08 12:20:00,35.5,35.53,35.49,35.52,77762.0,25.7244,25.7462,25.7172,25.7389,77762.0
2017-12-08 12:25:00,35.52,35.55,35.51,35.52,79318.0,25.7389,25.7607,25.7317,25.7389,79318.0
2017-12-08 12:30:00,35.52,35.56,35.52,35.55,82483.0,25.7389,25.7679,25.7389,25.7607,82483.0
2017-12-08 12:35:00,35.56,35.58,35.54,35.57,79669.0,25.7679,25.7824,25.7534,25.7751,79669.0
2017-12-08 12:40:00,35.57,35.58,35.55,35.56,29367.0,25.7751,25.7824,25.7607,25.7679,29367.0
2017-12-08 12:45:00,35.55,35.58,35.55,35.57,106300.0,25.7607,25.7824,25.7607,25.7751,106300.0
2017-12-08 12:50:00,35.57,35.64,35.57,35.63,113572.0,25.7751,25.8259,25.7751,25.8186,113572.0
2017-12-08 12:55:00,35.63,35.66,35.62,35.63,124923.0,25.8186,25.8404,25.8114,25.8186,124923.0
2017-12-08 13:00:00,35.64,35.64,35.6,35.63,77072.0,25.8259,25.8259,25.7969,25.8186,77072.0
2017-12-08 13:05:00,35.63,35.63,35.62,35.63,27984.0,25.8186,25.8186,25.8114,25.8186,27984.0
2017-12-08 13:10:00,35.63,35.64,35.61,35.62,82037.0,25.8186,25.8259,25.8041,25.8114,82037.0
2017-12-08 13:15:00,35.62,35.65,35.61,35.64,51828.0,25.8114,25.8331,25.8041,25.8259,51828.0
2017-12-08 13:20:00,35.64,35.68,35.63,35.66,133081.0,25.8259,25.8549,25.8186,25.8404,133081.0
2017-12-08 13:25:00,35.67,35.68,35.64,35.64,40109.0,25.8476,25.8549,25.8259,25.8259,40109.0
2017-12-08 13:30:00,35.64,35.65,35.63,35.64,46708.0,25.8259,25.8331,25.8186,25.8259,46708.0
2017-12-08 13:35:00,35.64,35.64,35.62,35.63,107286.0,25.8259,25.8259,25.8114,25.8186,107286.0
2017-12-08 13:40:00,35.64,35.64,35.61,35.63,48285.0,25.8259,25.8259,25.8041,25.8186,48285.0
2017-12-08 13:45:00,35.63,35.63,35.61,35.62,53543.0,25.8186,25.8186,25.8041,25.8114,53543.0
2017-12-08 13:50:00,35.62,35.65,35.61,35.65,59856.0,25.8114,25.8331,25.8041,25.8331,59856.0
2017-12-08 13:55:00,35.65,35.67,35.64,35.66,242799.0,25.8331,25.8476,25.8259,25.8404,242799.0
2017-12-08 14:00:00,35.65,35.68,35.65,35.68,51950.0,25.8331,25.8549,25.8331,25.8549,51950.0
2017-12-08 14:05:00,35.68,35.71,35.67,35.7,66348.0,25.8549,25.8766,25.8476,25.8694,66348.0
2017-12-08 14:10:00,35.7,35.71,35.69,35.7,47354.0,25.8694,25.8766,25.8621,25.8694,47354.0
2017-12-08 14:15:00,35.7,35.71,35.69,35.69,111332.0,25.8694,25.8766,25.8621,25.8621,111332.0
2017-12-08 14:20:00,35.7,35.7,35.67,35.69,105247.0,25.8694,25.8694,25.8476,25.8621,105247.0
2017-12-08 14:25:00,35.7,35.7,35.64,35.66,90364.0,25.8694,25.8694,25.8259,25.8404,90364.0
2017-12-08 14:30:00,35.66,35.68,35.65,35.68,60096.0,25.8404,25.8549,25.8331,25.8549,60096.0
2017-12-08 14:35:00,35.68,35.68,35.66,35.68,49434.0,25.8549,25.8549,25.8404,25.8549,49434.0
2017-12-08 14:40:00,35.68,35.68,35.66,35.68,78365.0,25.8549,25.8549,25.8404,25.8549,78365.0
2017-12-08 14:45:00,35.68,35.69,35.67,35.68,69175.0,25.8549,25.8621,25.8476,25.8549,69175.0
2017-12-08 14:50:00,35.68,35.71,35.67,35.7,74494.0,25.8549,25.8766,25.8476,25.8694,74494.0
2017-12-08 14:55:00,35.7,35.72,35.69,35.7,222339.0,25.8694,25.8838,25.8621,25.8694,222339.0
2017-12-08 15:00:00,35.7,35.7,35.68,35.69,118257.0,25.8694,25.8694,25.8549,25.8621,118257.0
2017-12-08 15:05:00,35.7,35.72,35.68,35.72,218366.0,25.8694,25.8838,25.8549,25.8838,218366.0
2017-12-08 15:10:00,35.72,35.76,35.71,35.75,154124.0,25.8838,25.9128,25.8766,25.9056,154124.0
2017-12-08 15:15:00,35.75,35.77,35.74,35.77,151322.0,25.9056,25.9201,25.8983,25.9201,151322.0
2017-12-08 15:20:00,35.77,35.77,35.75,35.76,74452.0,25.9201,25.9201,25.9056,25.9128,74452.0
2017-12-08 15:25:00,35.76,35.76,35.68,35.7,296480.0,25.9128,25.9128,25.8549,25.8694,296480.0
2017-12-08 15:30:00,35.71,35.71,35.68,35.69,90743.0,25.8766,25.8766,25.8549,25.8621,90743.0
2017-12-08 15:35:00,35.69,35.72,35.67,35.69,378351.0,25.8621,25.8838,25.8476,25.8621,378351.0
2017-12-08 15:40:00,35.69,35.72,35.66,35.66,280663.0,25.8621,25.8838,25.8404,25.8404,280663.0
2017-12-08 15:45:00,35.66,35.72,35.66,35.68,255161.0,25.8404,25.8838,25.8404,25.8549,255161.0
2017-12-08 15:50:00,35.69,35.76,35.68,35.76,300131.0,25.8621,25.9128,25.8549,25.9128,300131.0
2017-12-08 15:55:00,35.76,35.77,35.72,35.76,1347736.0,25.9128,25.9201,25.8838,25.9128,1347736.0
2017-12-11 09:30:00,35.79,35.84,35.69,35.74,461758.0,25.9346,25.9708,25.8621,25.8983,461758.0
2017-12-11 09:35:00,35.74,35.81,35.74,35.8,64278.0,25.8983,25.9491,25.8983,25.9418,64278.0
2017-12-11 09:40:00,35.8,35.87,35.79,35.87,53687.0,25.9418,25.9925,25.9346,25.9925,53687.0
2017-12-11 09:45:00,35.87,35.92,35.82,35.86,181580.0,25.9925,26.0288,25.9563,25.9853,181580.0
2017-12-11 09:50:00,35.86,35.92,35.84,35.91,79821.0,25.9853,26.0288,25.9708,26.0215,79821.0
2017-12-11 09:55:00,35.91,36.0,35.91,35.98,90277.0,26.0215,26.0867,26.0215,26.0722,90277.0
2017-12-11 10:00:00,35.98,36.02,35.95,35.98,190502.0,26.0722,26.1012,26.0505,26.0722,190502.0
2017-12-11 10:05:00,35.98,36.03,35.97,36.02,172611.0,26.0722,26.1085,26.065,26.1012,172611.0
2017-12-11 10:10:00,36.02,36.03,35.98,35.98,87552.0,26.1012,26.1085,26.0722,26.0722,87552.0
2017-12-11 10:15:00,35.98,36.0,35.95,35.96,162084.0,26.0722,26.0867,26.0505,26.0578,162084.0
2017-12-11 10:20:00,35.96,35.99,35.95,35.95,102389.0,26.0578,26.0795,26.0505,26.0505,102389.0
2017-12-11 10:25:00,35.95,35.98,35.91,35.91,104956.0,26.0505,26.0722,26.0215,26.0215,104956.0
2017-12-11 10:30:00,35.92,35.99,35.91,35.98,64912.0,26.0288,26.0795,26.0215,26.0722,64912.0
2017-12-11 10:35:00,35.99,36.02,35.96,36.02,132861.0,26.0795,26.1012,26.0578,26.1012,132861.0
2017-12-11 10:40:00,36.02,36.04,36.0,36.01,86384.0,26.1012,26.1157,26.0867,26.094,86384.0
2017-12-11 10:45:00,36.01,36.03,35.98,36.03,91396.0,26.094,26.1085,26.0722,26.1085,91396.0
2017-12-11 10:50:00,36.03,36.04,35.99,36.01,130811.0,26.1085,26.1157,26.0795,26.094,130811.0
2017-12-11 10:55:00,36.02,36.02,35.93,35.95,92512.0,26.1012,26.1012,26.036,26.0505,92512.0
2017-12-11 11:00:00,35.95,35.98,35.94,35.95,101343.0,26.0505,26.0722,26.0433,26.0505,101343.0
2017-12-11 11:05:00,35.95,35.96,35.94,35.95,94919.0,26.0505,26.0578,26.0433,26.0505,94919.0
2017-12-11 11:10:00,35.95,35.99,35.95,35.99,80761.0,26.0505,26.0795,26.0505,26.0795,80761.0
2017-12-11 11:15:00,35.99,36.05,35.98,36.05,112693.0,26.0795,26.123,26.0722,26.123,112693.0
2017-12-11 11:20:00,36.04,36.06,35.99,36.0,114466.0,26.1157,26.1302,26.0795,26.0867,114466.0
2017-12-11 11:25:00,35.99,36.06,35.98,36.04,118699.0,26.0795,26.1302,26.0722,26.1157,118699.0
2017-12-11 11:30:00,36.04,36.09,36.04,36.09,134139.0,26.1157,26.152,26.1157,26.152,134139.0
2017-12-11 11:35:00,36.09,36.13,36.08,36.08,161146.0,26.152,26.1809,26.1447,26.1447,161146.0
2017-12-11 11:40:00,36.09,36.11,36.07,36.08,90994.0,26.152,26.1664,26.1375,26.1447,90994.0
2017-12-11 11:45:00,36.08,36.11,36.04,36.05,149899.0,26.1447,26.1664,26.1157,26.123,149899.0
2017-12-11 11:50:00,36.05,36.08,36.03,36.03,176148.0,26.123,26.1447,26.1085,26.1085,176148.0
2017-12-11 11:55:00,36.04,36.09,36.04,36.08,129348.0,26.1157,26.152,26.1157,26.1447,129348.0
2017-12-11 12:00:00,36.08,36.09,36.04,36.04,63390.0,26.1447,26.152,26.1157,26.1157,63390.0
2017-12-11 12:05:00,36.05,36.12,36.04,36.1,90151.0,26.123,26.1737,26.1157,26.1592,90151.0
2017-12-11 12:10:00,36.09,36.12,36.08,36.1,83536.0,26.152,26.1737,26.1447,26.1592,83536.0
2017-12-11 12:15:00,36.09,36.11,36.05,36.05,69862.0,26.152,26.1664,26.123,26.123,69862.0
2017-12-11 12:20:00,36.05,36.09,36.05,36.09,58369.0,26.123,26.152,26.123,26.152,58369.0
2017-12-11 12:25:00,36.08,36.11,36.07,36.09,64165.0,26.1447,26.1664,26.1375,26.152,64165.0
2017-12-11 12:30:00,36.09,36.11,36.08,36.09,76173.0,26.152,26.1664,26.1447,26.152,76173.0
2017-12-11 12:35:00,36.09,36.13,36.08,36.1,73506.0,26.152,26.1809,26.1447,26.1592,73506.0
2017-12-11 12:40:00,36.11,36.11,36.08,36.09,89337.0,26.1664,26.1664,26.1447,26.152,89337.0
2017-12-11 12:45:00,36.09,36.12,36.09,36.09,68600.0,26.152,26.1737,26.152,26.152,68600.0
2017-12-11 12:50:00,36.09,36.1,36.07,36.08,87183.0,26.152,26.1592,26.1375,26.1447,87183.0
2017-12-11 12:55:00,36.08,36.11,36.07,36.1,99661.0,26.1447,26.1664,26.1375,26.1592,99661.0
2017-12-11 13:00:00,36.1,36.12,36.08,36.11,178207.0,26.1592,26.1737,26.1447,26.1664,178207.0
2017-12-11 13:05:00,36.12,36.14,36.11,36.14,101481.0,26.1737,26.1882,26.1664,26.1882,101481.0
2017-12-11 13:10:00,36.14,36.15,36.12,36.13,60793.0,26.1882,26.1954,26.1737,26.1809,60793.0
2017-12-11 13:15:00,36.13,36.16,36.12,36.15,74629.0,26.1809,26.2027,26.1737,26.1954,74629.0
2017-12-11 13:20:00,36.14,36.15,36.12,36.14,59938.0,26.1882,26.1954,26.1737,26.1882,59938.0
2017-12-11 13:25:00,36.14,36.15,36.11,36.11,106516.0,26.1882,26.1954,26.1664,26.1664,106516.0
2017-12-11 13:30:00,36.11,36.12,36.06,36.07,71494.0,26.1664,26.1737,26.1302,26.1375,71494.0
2017-12-11 13:35:00,36.08,36.09,36.06,36.08,51282.0,26.1447,26.152,26.1302,26.1447,51282.0
2017-12-11 13:40:00,36.09,36.09,36.05,36.09,136978.0,26.152,26.152,26.123,26.152,136978.0
2017-12-11 13:45:00,36.09,36.13,36.09,36.12,71800.0,26.152,26.1809,26.152,26.1737,71800.0
2017-12-11 13:50:00,36.11,36.14,36.11,36.14,65862.0,26.1664,26.1882,26.1664,26.1882,65862.0
2017-12-11 13:55:00,36.14,36.17,36.13,36.16,102685.0,26.1882,26.2099,26.1809,26.2027,102685.0
2017-12-11 14:00:00,36.17,36.18,36.16,36.18,91699.0,26.2099,26.2172,26.2027,26.2172,91699.0
2017-12-11 14:05:00,36.18,36.21,36.17,36.19,130437.0,26.2172,26.2389,26.2099,26.2244,130437.0
2017-12-11 14:10:00,36.19,36.22,36.18,36.22,86755.0,26.2244,26.2462,26.2172,26.2462,86755.0
2017-12-11 14:15:00,36.21,36.23,36.2,36.22,109997.0,26.2389,26.2534,26.2317,26.2462,109997.0
2017-12-11 14:20:00,36.22,36.24,36.2,36.21,118736.0,26.2462,26.2607,26.2317,26.2389,118736.0
2017-12-11 14:25:00,36.21,36.21,36.18,36.2,101117.0,26.2389,26.2389,26.2172,26.2317,101117.0
2017-12-11 14:30:00,36.2,36.21,36.19,36.2,89212.0,26.2317,26.2389,26.2244,26.2317,89212.0
2017-12-11 14:35:00,36.21,36.22,36.17,36.18,159670.0,26.2389,26.2462,26.2099,26.2172,159670.0
2017-12-11 14:40:00,36.19,36.22,36.17,36.22,112883.0,26.2244,26.2462,26.2099,26.2462,112883.0
2017-12-11 14:45:00,36.22,36.22,36.18,36.2,121922.0,26.2462,26.2462,26.2172,26.2317,121922.0
2017-12-11 14:50:00,36.2,36.24,36.19,36.24,98574.0,26.2317,26.2607,26.2244,26.2607,98574.0
2017-12-11 14:55:00,36.23,36.24,36.21,36.23,136846.0,26.2534,26.2607,26.2389,26.2534,136846.0
2017-12-11 15:00:00,36.23,36.24,36.2,36.2,142475.0,26.2534,26.2607,26.2317,26.2317,142475.0
2017-12-11 15:05:00,36.2,36.21,36.18,36.19,120168.0,26.2317,26.2389,26.2172,26.2244,120168.0
2017-12-11 15:10:00,36.18,36.19,36.16,36.17,161461.0,26.2172,26.2244,26.2027,26.2099,161461.0
2017-12-11 15:15:00,36.16,36.18,36.15,36.18,161391.0,26.2027,26.2172,26.1954,26.2172,161391.0
2017-12-11 15:20:00,36.18,36.18,36.13,36.13,114409.0,26.2172,26.2172,26.1809,26.1809,114409.0
2017-12-11 15:25:00,36.13,36.15,36.13,36.15,169453.0,26.1809,26.1954,26.1809,26.1954,169453.0
2017-12-11 15:30:00,36.15,36.18,36.14,36.18,183730.0,26.1954,26.2172,26.1882,26.2172,183730.0
2017-12-11 15:35:00,36.18,36.2,36.17,36.2,164505.0,26.2172,26.2317,26.2099,26.2317,164505.0
2017-12-11 15:40:00,36.19,36.21,36.17,36.18,314069.0,26.2244,26.2389,26.2099,26.2172,314069.0
2017-12-11 15:45:00,36.18,36.21,36.16,36.21,289572.0,26.2172,26.2389,26.2027,26.2389,289572.0
2017-12-11 15:50:00,36.21,36.25,36.2,36.25,411806.0,26.2389,26.2679,26.2317,26.2679,411806.0
2017-12-11 15:55:00,36.25,36.26,36.21,36.22,922327.0,26.2679,26.2751,26.2389,26.2462,922327.0
2017-12-12 09:30:00,36.36,36.42,36.25,36.39,478663.0,26.3476,26.3911,26.2679,26.3693,478663.0
2017-12-12 09:35:00,36.39,36.42,36.33,36.39,109235.0,26.3693,26.3911,26.3259,26.3693,109235.0
2017-12-12 09:40:00,36.4,36.41,36.34,36.41,156620.0,26.3766,26.3838,26.3331,26.3838,156620.0
2017-12-12 09:45:00,36.41,36.47,36.39,36.46,230927.0,26.3838,26.4273,26.3693,26.4201,230927.0
2017-12-12 09:50:00,36.47,36.48,36.42,36.48,125440.0,26.4273,26.4346,26.3911,26.4346,125440.0
2017-12-12 09:55:00,36.48,36.55,36.48,36.53,241688.0,26.4346,26.4853,26.4346,26.4708,241688.0
2017-12-12 10:00:00,36.53,36.54,36.51,36.54,92434.0,26.4708,26.478,26.4563,26.478,92434.0
2017-12-12 10:05:00,36.54,36.54,36.48,36.5,120616.0,26.478,26.478,26.4346,26.4491,120616.0
2017-12-12 10:10:00,36.51,36.53,36.47,36.47,164753.0,26.4563,26.4708,26.4273,26.4273,164753.0
2017-12-12 10:15:00,36.47,36.52,36.45,36.51,133036.0,26.4273,26.4635,26.4128,26.4563,133036.0
2017-12-12 10:20:00,36.51,36.51,36.46,36.5,101828.0,26.4563,26.4563,26.4201,26.4491,101828.0
2017-12-12 10:25:00,36.5,36.54,36.48,36.51,171284.0,26.4491,26.478,26.4346,26.4563,171284.0
2017-12-12 10:30:00,36.5,36.55,36.48,36.55,170523.0,26.4491,26.4853,26.4346,26.4853,170523.0
2017-12-12 10:35:00,36.55,36.65,36.53,36.55,584559.0,26.4853,26.5578,26.4708,26.4853,584559.0
2017-12-12 10:40:00,36.55,36.56,36.5,36.51,141173.0,26.4853,26.4925,26.4491,26.4563,141173.0
2017-12-12 10:45:00,36.51,36.57,36.5,36.55,142041.0,26.4563,26.4998,26.4491,26.4853,142041.0
2017-12-12 10:50:00,36.55,36.55,36.51,36.55,142933.0,26.4853,26.4853,26.4563,26.4853,142933.0
2017-12-12 10:55:00,36.55,36.57,36.54,36.57,170920.0,26.4853,26.4998,26.478,26.4998,170920.0
2017-12-12 11:00:00,36.57,36.57,36.53,36.56,242247.0,26.4998,26.4998,26.4708,26.4925,242247.0
2017-12-12 11:05:00,36.55,36.61,36.55,36.58,197198.0,26.4853,26.5288,26.4853,26.507,197198.0
2017-12-12 11:10:00,36.58,36.65,36.58,36.65,214443.0,26.507,26.5578,26.507,26.5578,214443.0
2017-12-12 11:15:00,36.65,36.67,36.64,36.67,173086.0,26.5578,26.5722,26.5505,26.5722,173086.0
2017-12-12 11:20:00,36.67,36.69,36.64,36.69,186098.0,26.5722,26.5867,26.5505,26.5867,186098.0
2017-12-12 11:25:00,36.69,36.72,36.68,36.69,314871.0,26.5867,26.6085,26.5795,26.5867,314871.0
2017-12-12 11:30:00,36.69,36.75,36.68,36.74,191193.0,26.5867,26.6302,26.5795,26.623,191193.0
2017-12-12 11:35:00,36.74,36.78,36.67,36.7,361935.0,26.623,26.652,26.5722,26.594,361935.0
2017-12-12 11:40:00,36.7,36.73,36.69,36.7,249241.0,26.594,26.6157,26.5867,26.594,249241.0
2017-12-12 11:45:00,36.7,36.75,36.69,36.73,123973.0,26.594,26.6302,26.5867,26.6157,123973.0
2017-12-12 11:50:00,36.73,36.8,36.72,36.79,195776.0,26.6157,26.6664,26.6085,26.6592,195776.0
2017-12-12 11:55:00,36.79,36.82,36.77,36.77,267391.0,26.6592,26.6809,26.6447,26.6447,267391.0
2017-12-12 12:00:00,36.77,36.78,36.74,36.75,187590.0,26.6447,26.652,26.623,26.6302,187590.0
2017-12-12 12:05:00,36.75,36.75,36.71,36.72,128075.0,26.6302,26.6302,26.6012,26.6085,128075.0
2017-12-12 12:10:00,36.72,36.75,36.71,36.73,139396.0,26.6085,26.6302,26.6012,26.6157,139396.0
2017-12-12 12:15:00,36.73,36.73,36.68,36.7,94946.0,26.6157,26.6157,26.5795,26.594,94946.0
2017-12-12 12:20:00,36.7,36.71,36.66,36.67,125527.0,26.594,26.6012,26.565,26.5722,125527.0
2017-12-12 12:25:00,36.67,36.69,36.65,36.67,129986.0,26.5722,26.5867,26.5578,26.5722,129986.0
2017-12-12 12:30:00,36.68,36.69,36.65,36.65,226048.0,26.5795,26.5867,26.5578,26.5578,226048.0
2017-12-12 12:35:00,36.65,36.66,36.62,36.62,78252.0,26.5578,26.565,26.536,26.536,78252.0
2017-12-12 12:40:00,36.62,36.65,36.62,36.64,141245.0,26.536,26.5578,26.536,26.5505,141245.0
2017-12-12 12:45:00,36.65,36.65,36.59,36.59,143596.0,26.5578,26.5578,26.5143,26.5143,143596.0
2017-12-12 12:50:00,36.6,36.61,36.57,36.58,148019.0,26.5215,26.5288,26.4998,26.507,148019.0
2017-12-12 12:55:00,36.58,36.6,36.56,36.6,85306.0,26.507,26.5215,26.4925,26.5215,85306.0
2017-12-12 13:00:00,36.61,36.61,36.57,36.58,105394.0,26.5288,26.5288,26.4998,26.507,105394.0
2017-12-12 13:05:00,36.57,36.62,36.57,36.62,90520.0,26.4998,26.536,26.4998,26.536,90520.0
2017-12-12 13:10:00,36.62,36.65,36.61,36.65,139610.0,26.536,26.5578,26.5288,26.5578,139610.0
2017-12-12 13:15:00,36.65,36.65,36.61,36.63,68254.0,26.5578,26.5578,26.5288,26.5433,68254.0
2017-12-12 13:20:00,36.63,36.66,36.61,36.62,128103.0,26.5433,26.565,26.5288,26.536,128103.0
2017-12-12 13:25:00,36.61,36.62,36.59,36.59,71854.0,26.5288,26.536,26.5143,26.5143,71854.0
2017-12-12 13:30:00,36.59,36.61,36.59,36.6,156576.0,26.5143,26.5288,26.5143,26.5215,156576.0
2017-12-12 13:35:00,36.6,36.62,36.58,36.61,84318.0,26.5215,26.536,26.507,26.5288,84318.0
2017-12-12 13:40:00,36.61,36.63,36.6,36.61,105554.0,26.5288,26.5433,26.5215,26.5288,105554.0
2017-12-12 13:45:00,36.62,36.63,36.59,36.6,165926.0,26.536,26.5433,26.5143,26.5215,165926.0
2017-12-12 13:50:00,36.6,36.61,36.59,36.6,153420.0,26.5215,26.5288,26.5143,26.5215,153420.0
2017-12-12 13:55:00,36.59,36.62,36.59,36.6,93904.0,26.5143,26.536,26.5143,26.5215,93904.0
2017-12-12 14:00:00,36.6,36.63,36.6,36.61,88047.0,26.5215,26.5433,26.5215,26.5288,88047.0
2017-12-12 14:05:00,36.62,36.63,36.61,36.62,86305.0,26.536,26.5433,26.5288,26.536,86305.0
2017-12-12 14:10:00,36.63,36.64,36.62,36.62,83611.0,26.5433,26.5505,26.536,26.536,83611.0
2017-12-12 14:15:00,36.62,36.66,36.62,36.63,100720.0,26.536,26.565,26.536,26.5433,100720.0
2017-12-12 14:20:00,36.64,36.64,36.62,36.63,76785.0,26.5505,26.5505,26.536,26.5433,76785.0
2017-12-12 14:25:00,36.63,36.65,36.62,36.65,77347.0,26.5433,26.5578,26.536,26.5578,77347.0
2017-12-12 14:30:00,36.65,36.66,36.63,36.64,71066.0,26.5578,26.565,26.5433,26.5505,71066.0
2017-12-12 14:35:00,36.64,36.67,36.63,36.66,140714.0,26.5505,26.5722,26.5433,26.565,140714.0
2017-12-12 14:40:00,36.65,36.66,36.64,36.65,88313.0,26.5578,26.565,26.5505,26.5578,88313.0
2017-12-12 14:45:00,36.65,36.66,36.63,36.64,146549.0,26.5578,26.565,26.5433,26.5505,146549.0
2017-12-12 14:50:00,36.63,36.67,36.63,36.65,131155.0,26.5433,26.5722,26.5433,26.5578,131155.0
2017-12-12 14:55:00,36.65,36.66,36.63,36.65,134776.0,26.5578,26.565,26.5433,26.5578,134776.0
2017-12-12 15:00:00,36.65,36.66,36.64,36.66,89948.0,26.5578,26.565,26.5505,26.565,89948.0
2017-12-12 15:05:00,36.66,36.66,36.63,36.64,110658.0,26.565,26.565,26.5433,26.5505,110658.0
2017-12-12 15:10:00,36.63,36.67,36.63,36.66,141929.0,26.5433,26.5722,26.5433,26.565,141929.0
2017-12-12 15:15:00,36.66,36.68,36.65,36.68,132160.0,26.565,26.5795,26.5578,26.5795,132160.0
2017-12-12 15:20:00,36.68,36.69,36.65,36.66,139623.0,26.5795,26.5867,26.5578,26.565,139623.0
2017-12-12 15:25:00,36.66,36.67,36.64,36.66,146165.0,26.565,26.5722,26.5505,26.565,146165.0
2017-12-12 15:30:00,36.66,36.68,36.65,36.67,173465.0,26.565,26.5795,26.5578,26.5722,173465.0
2017-12-12 15:35:00,36.67,36.68,36.64,36.65,218587.0,26.5722,26.5795,26.5505,26.5578,218587.0
2017-12-12 15:40:00,36.65,36.66,36.6,36.61,388733.0,26.5578,26.565,26.5215,26.5288,388733.0
2017-12-12 15:45:00,36.61,36.64,36.6,36.62,234745.0,26.5288,26.5505,26.5215,26.536,234745.0
2017-12-12 15:50:00,36.62,36.62,36.6,36.61,413879.0,26.536,26.536,26.5215,26.5288,413879.0
2017-12-12 15:55:00,36.61,36.63,36.57,36.59,1318457.0,26.5288,26.5433,26.4998,26.5143,1318457.0
2017-12-13 09:30:00,36.57,36.6,36.47,36.59,499187.0,26.4998,26.5215,26.4273,26.5143,499187.0
2017-12-13 09:35:00,36.59,36.7,36.53,36.67,235861.0,26.5143,26.594,26.4708,26.5722,235861.0
2017-12-13 09:40:00,36.67,36.7,36.59,36.6,220274.0,26.5722,26.594,26.5143,26.5215,220274.0
2017-12-13 09:45:00,36.61,36.64,36.59,36.62,132103.0,26.5288,26.5505,26.5143,26.536,132103.0
2017-12-13 09:50:00,36.62,36.67,36.59,36.66,146883.0,26.536,26.5722,26.5143,26.565,146883.0
2017-12-13 09:55:00,36.67,36.75,36.65,36.72,162927.0,26.5722,26.6302,26.5578,26.6085,162927.0
2017-12-13 10:00:00,36.72,36.79,36.7,36.79,196404.0,26.6085,26.6592,26.594,26.6592,196404.0
2017-12-13 10:05:00,36.79,36.79,36.7,36.74,186006.0,26.6592,26.6592,26.594,26.623,186006.0
2017-12-13 10:10:00,36.74,36.75,36.71,36.74,98233.0,26.623,26.6302,26.6012,26.623,98233.0
2017-12-13 10:15:00,36.74,36.78,36.72,36.74,420917.0,26.623,26.652,26.6085,26.623,420917.0
2017-12-13 10:20:00,36.75,36.76,36.73,36.74,103917.0,26.6302,26.6375,26.6157,26.623,103917.0
2017-12-13 10:25:00,36.73,36.75,36.67,36.68,154214.0,26.6157,26.6302,26.5722,26.5795,154214.0
2017-12-13 10:30:00,36.68,36.71,36.66,36.67,169292.0,26.5795,26.6012,26.565,26.5722,169292.0
2017-12-13 10:35:00,36.66,36.71,36.66,36.7,151333.0,26.565,26.6012,26.565,26.594,151333.0
2017-12-13 10:40:00,36.71,36.73,36.67,36.71,102254.0,26.6012,26.6157,26.5722,26.6012,102254.0
2017-12-13 10:45:00,36.72,36.72,36.67,36.67,99332.0,26.6085,26.6085,26.5722,26.5722,99332.0
2017-12-13 10:50:00,36.68,36.68,36.65,36.66,129269.0,26.5795,26.5795,26.5578,26.565,129269.0
2017-12-13 10:55:00,36.66,36.71,36.66,36.7,79701.0,26.565,26.6012,26.565,26.594,79701.0
2017-12-13 11:00:00,36.7,36.73,36.69,36.73,139289.0,26.594,26.6157,26.5867,26.6157,139289.0
2017-12-13 11:05:00,36.73,36.77,36.72,36.75,170311.0,26.6157,26.6447,26.6085,26.6302,170311.0
2017-12-13 11:10:00,36.75,36.8,36.74,36.77,119722.0,26.6302,26.6664,26.623,26.6447,119722.0
2017-12-13 11:15:00,36.76,36.77,36.73,36.74,118554.0,26.6375,26.6447,26.6157,26.623,118554.0
2017-12-13 11:20:00,36.74,36.8,36.73,36.79,118490.0,26.623,26.6664,26.6157,26.6592,118490.0
2017-12-13 11:25:00,36.78,36.79,36.73,36.74,121557.0,26.652,26.6592,26.6157,26.623,121557.0
2017-12-13 11:30:00,36.75,36.79,36.74,36.78,110285.0,26.6302,26.6592,26.623,26.652,110285.0
2017-12-13 11:35:00,36.78,36.78,36.74,36.75,85514.0,26.652,26.652,26.623,26.6302,85514.0
2017-12-13 11:40:00,36.75,36.76,36.74,36.75,88892.0,26.6302,26.6375,26.623,26.6302,88892.0
2017-12-13 11:45:00,36.74,36.77,36.73,36.77,124291.0,26.623,26.6447,26.6157,26.6447,124291.0
2017-12-13 11:50:00,36.77,36.78,36.73,36.73,64272.0,26.6447,26.652,26.6157,26.6157,64272.0
2017-12-13 11:55:00,36.73,36.75,36.73,36.75,78778.0,26.6157,26.6302,26.6157,26.6302,78778.0
2017-12-13 12:00:00,36.74,36.75,36.67,36.68,116723.0,26.623,26.6302,26.5722,26.5795,116723.0
2017-12-13 12:05:00,36.67,36.7,36.66,36.69,137604.0,26.5722,26.594,26.565,26.5867,137604.0
2017-12-13 12:10:00,36.69,36.7,36.64,36.64,81114.0,26.5867,26.594,26.5505,26.5505,81114.0
2017-12-13 12:15:00,36.64,36.65,36.6,36.61,71059.0,26.5505,26.5578,26.5215,26.5288,71059.0
2017-12-13 12:20:00,36.61,36.67,36.6,36.65,139533.0,26.5288,26.5722,26.5215,26.5578,139533.0
2017-12-13 12:25:00,36.65,36.67,36.65,36.66,77672.0,26.5578,26.5722,26.5578,26.565,77672.0
2017-12-13 12:30:00,36.66,36.67,36.66,36.66,22332.0,26.565,26.5722,26.565,26.565,22332.0
2017-12-13 12:35:00,36.66,36.67,36.66,36.66,56562.0,26.565,26.5722,26.565,26.565,56562.0
2017-12-13 12:40:00,36.66,36.69,36.66,36.68,102782.0,26.565,26.5867,26.565,26.5795,102782.0
2017-12-13 12:45:00,36.68,36.73,36.68,36.73,135489.0,26.5795,26.6157,26.5795,26.6157,135489.0
2017-12-13 12:50:00,36.73,36.73,36.7,36.7,37006.0,26.6157,26.6157,26.594,26.594,37006.0
2017-12-13 12:55:00,36.7,36.71,36.65,36.66,106793.0,26.594,26.6012,26.5578,26.565,106793.0
2017-12-13 13:00:00,36.66,36.67,36.64,36.65,62853.0,26.565,26.5722,26.5505,26.5578,62853.0
2017-12-13 13:05:00,36.65,36.69,36.64,36.66,75665.0,26.5578,26.5867,26.5505,26.565,75665.0
2017-12-13 13:10:00,36.66,36.66,36.64,36.65,68542.0,26.565,26.565,26.5505,26.5578,68542.0
2017-12-13 13:15:00,36.65,36.65,36.63,36.65,45430.0,26.5578,26.5578,26.5433,26.5578,45430.0
2017-12-13 13:20:00,36.65,36.68,36.64,36.68,124759.0,26.5578,26.5795,26.5505,26.5795,124759.0
2017-12-13 13:25:00,36.68,36.71,36.67,36.67,63805.0,26.5795,26.6012,26.5722,26.5722,63805.0
2017-12-13 13:30:00,36.68,36.68,36.59,36.6,109878.0,26.5795,26.5795,26.5143,26.5215,109878.0
2017-12-13 13:35:00,36.61,36.68,36.6,36.66,118981.0,26.5288,26.5795,26.5215,26.565,118981.0
2017-12-13 13:40:00,36.65,36.67,36.63,36.64,68866.0,26.5578,26.5722,26.5433,26.5505,68866.0
2017-12-13 13:45:00,36.65,36.67,36.62,36.64,77433.0,26.5578,26.5722,26.536,26.5505,77433.0
2017-12-13 13:50:00,36.64,36.66,36.62,36.64,75305.0,26.5505,26.565,26.536,26.5505,75305.0
2017-12-13 13:55:00,36.64,36.67,36.63,36.64,80882.0,26.5505,26.5722,26.5433,26.5505,80882.0
2017-12-13 14:00:00,36.64,36.73,36.63,36.7,202956.0,26.5505,26.6157,26.5433,26.594,202956.0
2017-12-13 14:05:00,36.69,36.72,36.65,36.66,175445.0,26.5867,26.6085,26.5578,26.565,175445.0
2017-12-13 14:10:00,36.67,36.71,36.66,36.69,164234.0,26.5722,26.6012,26.565,26.5867,164234.0
2017-12-13 14:15:00,36.69,36.71,36.67,36.68,121640.0,26.5867,26.6012,26.5722,26.5795,121640.0
2017-12-13 14:20:00,36.68,36.71,36.66,36.69,114427.0,26.5795,26.6012,26.565,26.5867,114427.0
2017-12-13 14:25:00,36.69,36.7,36.67,36.69,91436.0,26.5867,26.594,26.5722,26.5867,91436.0
2017-12-13 14:30:00,36.69,36.73,36.68,36.7,88001.0,26.5867,26.6157,26.5795,26.594,88001.0
2017-12-13 14:35:00,36.7,36.72,36.68,36.7,86607.0,26.594,26.6085,26.5795,26.594,86607.0
2017-12-13 14:40:00,36.71,36.72,36.69,36.7,90013.0,26.6012,26.6085,26.5867,26.594,90013.0
2017-12-13 14:45:00,36.7,36.72,36.68,36.7,155692.0,26.594,26.6085,26.5795,26.594,155692.0
2017-12-13 14:50:00,36.7,36.73,36.69,36.72,110318.0,26.594,26.6157,26.5867,26.6085,110318.0
2017-12-13 14:55:00,36.72,36.76,36.7,36.74,148535.0,26.6085,26.6375,26.594,26.623,148535.0
2017-12-13 15:00:00,36.73,36.74,36.7,36.73,149720.0,26.6157,26.623,26.594,26.6157,149720.0
2017-12-13 15:05:00,36.73,36.74,36.71,36.71,90340.0,26.6157,26.623,26.6012,26.6012,90340.0
2017-12-13 15:10:00,36.72,36.73,36.7,36.73,117493.0,26.6085,26.6157,26.594,26.6157,117493.0
2017-12-13 15:15:00,36.73,36.73,36.7,36.72,150632.0,26.6157,26.6157,26.594,26.6085,150632.0
2017-12-13 15:20:00,36.73,36.76,36.71,36.73,208315.0,26.6157,26.6375,26.6012,26.6157,208315.0
2017-12-13 15:25:00,36.73,36.73,36.66,36.66,173209.0,26.6157,26.6157,26.565,26.565,173209.0
2017-12-13 15:30:00,36.66,36.72,36.65,36.71,180099.0,26.565,26.6085,26.5578,26.6012,180099.0
2017-12-13 15:35:00,36.72,36.74,36.71,36.73,94002.0,26.6085,26.623,26.6012,26.6157,94002.0
2017-12-13 15:40:00,36.72,36.73,36.68,36.7,194834.0,26.6085,26.6157,26.5795,26.594,194834.0
2017-12-13 15:45:00,36.7,36.75,36.7,36.73,271706.0,26.594,26.6302,26.594,26.6157,271706.0
2017-12-13 15:50:00,36.72,36.73,36.67,36.68,412754.0,26.6085,26.6157,26.5722,26.5795,412754.0
2017-12-13 15:55:00,36.68,36.71,36.65,36.67,1054896.0,26.5795,26.6012,26.5578,26.5722,1054896.0
2017-12-14 09:30:00,36.73,36.76,36.64,36.67,269827.0,26.6157,26.6375,26.5505,26.5722,269827.0
2017-12-14 09:35:00,36.66,36.7,36.62,36.69,86130.0,26.565,26.594,26.536,26.5867,86130.0
2017-12-14 09:40:00,36.69,36.71,36.64,36.66,100947.0,26.5867,26.6012,26.5505,26.565,100947.0
2017-12-14 09:45:00,36.66,36.74,36.66,36.73,118328.0,26.565,26.623,26.565,26.6157,118328.0
2017-12-14 09:50:00,36.73,36.75,36.68,36.7,88054.0,26.6157,26.6302,26.5795,26.594,88054.0
2017-12-14 09:55:00,36.71,36.75,36.67,36.75,104668.0,26.6012,26.6302,26.5722,26.6302,104668.0
2017-12-14 10:00:00,36.75,36.84,36.71,36.82,541084.0,26.6302,26.6954,26.6012,26.6809,541084.0
2017-12-14 10:05:00,36.82,36.88,36.79,36.88,284268.0,26.6809,26.7244,26.6592,26.7244,284268.0
2017-12-14 10:10:00,36.88,36.89,36.83,36.84,160679.0,26.7244,26.7317,26.6882,26.6954,160679.0
2017-12-14 10:15:00,36.84,36.87,36.81,36.82,259403.0,26.6954,26.7172,26.6737,26.6809,259403.0
2017-12-14 10:20:00,36.82,36.83,36.73,36.73,141437.0,26.6809,26.6882,26.6157,26.6157,141437.0
2017-12-14 10:25:00,36.74,36.77,36.72,36.74,126251.0,26.623,26.6447,26.6085,26.623,126251.0
2017-12-14 10:30:00,36.74,36.77,36.69,36.71,102876.0,26.623,26.6447,26.5867,26.6012,102876.0
2017-12-14 10:35:00,36.71,36.75,36.7,36.75,94271.0,26.6012,26.6302,26.594,26.6302,94271.0
2017-12-14 10:40:00,36.75,36.76,36.64,36.65,113065.0,26.6302,26.6375,26.5505,26.5578,113065.0
2017-12-14 10:45:00,36.64,36.67,36.62,36.64,77568.0,26.5505,26.5722,26.536,26.5505,77568.0
2017-12-14 10:50:00,36.63,36.64,36.59,36.62,203190.0,26.5433,26.5505,26.5143,26.536,203190.0
2017-12-14 10:55:00,36.62,36.67,36.61,36.62,78750.0,26.536,26.5722,26.5288,26.536,78750.0
2017-12-14 11:00:00,36.62,36.67,36.62,36.63,92946.0,26.536,26.5722,26.536,26.5433,92946.0
2017-12-14 11:05:00,36.63,36.64,36.58,36.59,130536.0,26.5433,26.5505,26.507,26.5143,130536.0
2017-12-14 11:10:00,36.6,36.61,36.54,36.57,107538.0,26.5215,26.5288,26.478,26.4998,107538.0
2017-12-14 11:15:00,36.57,36.57,36.53,36.54,87079.0,26.4998,26.4998,26.4708,26.478,87079.0
2017-12-14 11:20:00,36.55,36.58,36.53,36.58,91688.0,26.4853,26.507,26.4708,26.507,91688.0
2017-12-14 11:25:00,36.58,36.59,36.53,36.55,97152.0,26.507,26.5143,26.4708,26.4853,97152.0
2017-12-14 11:30:00,36.55,36.6,36.54,36.6,73357.0,26.4853,26.5215,26.478,26.5215,73357.0
2017-12-14 11:35:00,36.6,36.63,36.58,36.62,68622.0,26.5215,26.5433,26.507,26.536,68622.0
2017-12-14 11:40:00,36.62,36.62,36.56,36.57,90569.0,26.536,26.536,26.4925,26.4998,90569.0
2017-12-14 11:45:00,36.58,36.59,36.57,36.59,59047.0,26.507,26.5143,26.4998,26.5143,59047.0
2017-12-14 11:50:00,36.59,36.61,36.57,36.59,84985.0,26.5143,26.5288,26.4998,26.5143,84985.0
2017-12-14 11:55:00,36.59,36.6,36.58,36.6,87315.0,26.5143,26.5215,26.507,26.5215,87315.0
2017-12-14 12:00:00,36.59,36.6,36.57,36.59,90584.0,26.5143,26.5215,26.4998,26.5143,90584.0
2017-12-14 12:05:00,36.59,36.61,36.58,36.61,49778.0,26.5143,26.5288,26.507,26.5288,49778.0
2017-12-14 12:10:00,36.61,36.61,36.58,36.61,71960.0,26.5288,26.5288,26.507,26.5288,71960.0
2017-12-14 12:15:00,36.61,36.62,36.58,36.59,41796.0,26.5288,26.536,26.507,26.5143,41796.0
2017-12-14 12:20:00,36.59,36.6,36.58,36.6,59421.0,26.5143,26.5215,26.507,26.5215,59421.0
2017-12-14 12:25:00,36.6,36.61,36.59,36.59,58020.0,26.5215,26.5288,26.5143,26.5143,58020.0
2017-12-14 12:30:00,36.59,36.62,36.58,36.62,71547.0,26.5143,26.536,26.507,26.536,71547.0
2017-12-14 12:35:00,36.61,36.62,36.59,36.61,66743.0,26.5288,26.536,26.5143,26.5288,66743.0
2017-12-14 12:40:00,36.62,36.63,36.59,36.63,44106.0,26.536,26.5433,26.5143,26.5433,44106.0
2017-12-14 12:45:00,36.63,36.63,36.61,36.61,29527.0,26.5433,26.5433,26.5288,26.5288,29527.0
2017-12-14 12:50:00,36.62,36.62,36.57,36.57,57657.0,26.536,26.536,26.4998,26.4998,57657.0
2017-12-14 12:55:00,36.58,36.58,36.54,36.54,84928.0,26.507,26.507,26.478,26.478,84928.0
2017-12-14 13:00:00,36.55,36.55,36.48,36.49,207922.0,26.4853,26.4853,26.4346,26.4418,207922.0
2017-12-14 13:05:00,36.5,36.52,36.48,36.48,72500.0,26.4491,26.4635,26.4346,26.4346,72500.0
2017-12-14 13:10:00,36.49,36.5,36.45,36.46,99697.0,26.4418,26.4491,26.4128,26.4201,99697.0
2017-12-14 13:15:00,36.45,36.51,36.45,36.48,102263.0,26.4128,26.4563,26.4128,26.4346,102263.0
2017-12-14 13:20:00,36.47,36.47,36.45,36.47,83292.0,26.4273,26.4273,26.4128,26.4273,83292.0
2017-12-14 13:25:00,36.46,36.46,36.44,36.45,77781.0,26.4201,26.4201,26.4056,26.4128,77781.0
2017-12-14 13:30:00,36.46,36.46,36.4,36.4,73657.0,26.4201,26.4201,26.3766,26.3766,73657.0
2017-12-14 13:35:00,36.41,36.41,36.36,36.37,133033.0,26.3838,26.3838,26.3476,26.3549,133033.0
2017-12-14 13:40:00,36.37,36.4,36.36,36.4,90967.0,26.3549,26.3766,26.3476,26.3766,90967.0
2017-12-14 13:45:00,36.4,36.43,36.39,36.4,168634.0,26.3766,26.3983,26.3693,26.3766,168634.0
2017-12-14 13:50:00,36.4,36.42,36.38,36.38,71967.0,26.3766,26.3911,26.3621,26.3621,71967.0
2017-12-14 13:55:00,36.39,36.4,36.36,36.37,126898.0,26.3693,26.3766,26.3476,26.3549,126898.0
2017-12-14 14:00:00,36.37,36.38,36.36,36.37,104635.0,26.3549,26.3621,26.3476,26.3549,104635.0
2017-12-14 14:05:00,36.37,36.42,36.36,36.42,60264.0,26.3549,26.3911,26.3476,26.3911,60264.0
2017-12-14 14:10:00,36.42,36.42,36.39,36.39,130912.0,26.3911,26.3911,26.3693,26.3693,130912.0
2017-12-14 14:15:00,36.39,36.44,36.39,36.42,88292.0,26.3693,26.4056,26.3693,26.3911,88292.0
2017-12-14 14:20:00,36.42,36.43,36.39,36.41,124104.0,26.3911,26.3983,26.3693,26.3838,124104.0
2017-12-14 14:25:00,36.4,36.41,36.35,36.36,138791.0,26.3766,26.3838,26.3404,26.3476,138791.0
2017-12-14 14:30:00,36.36,36.38,36.34,36.38,182126.0,26.3476,26.3621,26.3331,26.3621,182126.0
2017-12-14 14:35:00,36.38,36.44,36.37,36.42,110175.0,26.3621,26.4056,26.3549,26.3911,110175.0
2017-12-14 14:40:00,36.41,36.42,36.39,36.41,64087.0,26.3838,26.3911,26.3693,26.3838,64087.0
2017-12-14 14:45:00,36.41,36.42,36.39,36.41,67821.0,26.3838,26.3911,26.3693,26.3838,67821.0
2017-12-14 14:50:00,36.41,36.46,36.4,36.45,86465.0,26.3838,26.4201,26.3766,26.4128,86465.0
2017-12-14 14:55:00,36.44,36.49,36.44,36.47,101176.0,26.4056,26.4418,26.4056,26.4273,101176.0
2017-12-14 15:00:00,36.46,36.48,36.43,36.45,73453.0,26.4201,26.4346,26.3983,26.4128,73453.0
2017-12-14 15:05:00,36.45,36.48,36.44,36.45,144195.0,26.4128,26.4346,26.4056,26.4128,144195.0
2017-12-14 15:10:00,36.46,36.51,36.45,36.48,130811.0,26.4201,26.4563,26.4128,26.4346,130811.0
2017-12-14 15:15:00,36.48,36.49,36.44,36.45,226567.0,26.4346,26.4418,26.4056,26.4128,226567.0
2017-12-14 15:20:00,36.45,36.47,36.43,36.47,110998.0,26.4128,26.4273,26.3983,26.4273,110998.0
2017-12-14 15:25:00,36.47,36.51,36.46,36.49,173342.0,26.4273,26.4563,26.4201,26.4418,173342.0
2017-12-14 15:30:00,36.49,36.52,36.49,36.51,205498.0,26.4418,26.4635,26.4418,26.4563,205498.0
2017-12-14 15:35:00,36.51,36.57,36.49,36.54,208166.0,26.4563,26.4998,26.4418,26.478,208166.0
2017-12-14 15:40:00,36.55,36.58,36.54,36.57,224680.0,26.4853,26.507,26.478,26.4998,224680.0
2017-12-14 15:45:00,36.57,36.57,36.53,36.57,327706.0,26.4998,26.4998,26.4708,26.4998,327706.0
2017-12-14 15:50:00,36.56,36.57,36.5,36.54,469506.0,26.4925,26.4998,26.4491,26.478,469506.0
2017-12-14 15:55:00,36.54,36.55,36.46,36.47,1156409.0,26.478,26.4853,26.4201,26.4273,1156409.0
2017-12-15 09:30:00,36.78,36.86,36.71,36.72,6315820.0,26.652,26.7099,26.6012,26.6085,6315820.0
2017-12-15 09:35:00,36.71,36.84,36.71,36.8,221291.0,26.6012,26.6954,26.6012,26.6664,221291.0
2017-12-15 09:40:00,36.8,36.83,36.78,36.81,152862.0,26.6664,26.6882,26.652,26.6737,152862.0
2017-12-15 09:45:00,36.8,36.89,36.8,36.89,208958.0,26.6664,26.7317,26.6664,26.7317,208958.0
2017-12-15 09:50:00,36.88,36.89,36.86,36.89,120678.0,26.7244,26.7317,26.7099,26.7317,120678.0
2017-12-15 09:55:00,36.89,36.9,36.86,36.87,166229.0,26.7317,26.7389,26.7099,26.7172,166229.0
2017-12-15 10:00:00,36.87,36.89,36.82,36.84,144471.0,26.7172,26.7317,26.6809,26.6954,144471.0
2017-12-15 10:05:00,36.83,36.93,36.82,36.92,207379.0,26.6882,26.7606,26.6809,26.7534,207379.0
2017-12-15 10:10:00,36.91,36.92,36.87,36.92,166194.0,26.7462,26.7534,26.7172,26.7534,166194.0
2017-12-15 10:15:00,36.92,37.0,36.91,37.0,533809.0,26.7534,26.8114,26.7462,26.8114,533809.0
2017-12-15 10:20:00,37.0,37.1,36.99,37.05,1225965.0,26.8114,26.8838,26.8041,26.8476,1225965.0
2017-12-15 10:25:00,37.05,37.13,37.04,37.13,236369.0,26.8476,26.9056,26.8404,26.9056,236369.0
2017-12-15 10:30:00,37.13,37.13,37.09,37.09,258900.0,26.9056,26.9056,26.8766,26.8766,258900.0
2017-12-15 10:35:00,37.09,37.11,37.01,37.02,475471.0,26.8766,26.8911,26.8186,26.8259,475471.0
2017-12-15 10:40:00,37.02,37.02,36.92,36.94,245294.0,26.8259,26.8259,26.7534,26.7679,245294.0
2017-12-15 10:45:00,36.95,36.99,36.94,36.96,110951.0,26.7751,26.8041,26.7679,26.7824,110951.0
2017-12-15 10:50:00,36.97,37.0,36.96,36.98,117973.0,26.7896,26.8114,26.7824,26.7969,117973.0
2017-12-15 10:55:00,36.98,37.04,36.97,37.02,286195.0,26.7969,26.8404,26.7896,26.8259,286195.0
2017-12-15 11:00:00,37.02,37.08,37.01,37.08,212464.0,26.8259,26.8693,26.8186,26.8693,212464.0
2017-12-15 11:05:00,37.08,37.09,37.06,37.09,106069.0,26.8693,26.8766,26.8549,26.8766,106069.0
2017-12-15 11:10:00,37.09,37.09,37.01,37.04,164265.0,26.8766,26.8766,26.8186,26.8404,164265.0
2017-12-15 11:15:00,37.03,37.07,37.02,37.05,119023.0,26.8331,26.8621,26.8259,26.8476,119023.0
2017-12-15 11:20:00,37.06,37.06,37.02,37.03,141369.0,26.8549,26.8549,26.8259,26.8331,141369.0
2017-12-15 11:25:00,37.04,37.13,37.03,37.12,278279.0,26.8404,26.9056,26.8331,26.8983,278279.0
2017-12-15 11:30:00,37.12,37.17,37.09,37.13,246481.0,26.8983,26.9346,26.8766,26.9056,246481.0
2017-12-15 11:35:00,37.13,37.13,37.11,37.13,106070.0,26.9056,26.9056,26.8911,26.9056,106070.0
2017-12-15 11:40:00,37.13,37.13,37.08,37.08,104494.0,26.9056,26.9056,26.8693,26.8693,104494.0
2017-12-15 11:45:00,37.08,37.09,37.06,37.09,89991.0,26.8693,26.8766,26.8549,26.8766,89991.0
2017-12-15 11:50:00,37.09,37.13,37.08,37.12,118462.0,26.8766,26.9056,26.8693,26.8983,118462.0
2017-12-15 11:55:00,37.12,37.13,37.11,37.12,95075.0,26.8983,26.9056,26.8911,26.8983,95075.0
2017-12-15 12:00:00,37.11,37.13,37.1,37.11,115641.0,26.8911,26.9056,26.8838,26.8911,115641.0
2017-12-15 12:05:00,37.11,37.11,37.06,37.06,130436.0,26.8911,26.8911,26.8549,26.8549,130436.0
2017-12-15 12:10:00,37.06,37.09,37.06,37.09,88083.0,26.8549,26.8766,26.8549,26.8766,88083.0
2017-12-15 12:15:00,37.09,37.1,37.05,37.06,149569.0,26.8766,26.8838,26.8476,26.8549,149569.0
2017-12-15 12:20:00,37.05,37.08,37.05,37.05,88161.0,26.8476,26.8693,26.8476,26.8476,88161.0
2017-12-15 12:25:00,37.05,37.07,37.02,37.07,87557.0,26.8476,26.8621,26.8259,26.8621,87557.0
2017-12-15 12:30:00,37.06,37.1,37.06,37.09,101888.0,26.8549,26.8838,26.8549,26.8766,101888.0
2017-12-15 12:35:00,37.1,37.11,37.07,37.09,106011.0,26.8838,26.8911,26.8621,26.8766,106011.0
2017-12-15 12:40:00,37.1,37.1,37.07,37.07,60807.0,26.8838,26.8838,26.8621,26.8621,60807.0
2017-12-15 12:45:00,37.07,37.09,37.06,37.07,66394.0,26.8621,26.8766,26.8549,26.8621,66394.0
2017-12-15 12:50:00,37.07,37.13,37.07,37.12,114185.0,26.8621,26.9056,26.8621,26.8983,114185.0
2017-12-15 12:55:00,37.12,37.17,37.11,37.17,192346.0,26.8983,26.9346,26.8911,26.9346,192346.0
2017-12-15 13:00:00,37.17,37.17,37.16,37.16,63894.0,26.9346,26.9346,26.9273,26.9273,63894.0
2017-12-15 13:05:00,37.16,37.18,37.14,37.16,183618.0,26.9273,26.9418,26.9128,26.9273,183618.0
2017-12-15 13:10:00,37.16,37.16,37.13,37.15,59025.0,26.9273,26.9273,26.9056,26.9201,59025.0
2017-12-15 13:15:00,37.15,37.15,37.12,37.13,72162.0,26.9201,26.9201,26.8983,26.9056,72162.0
2017-12-15 13:20:00,37.14,37.15,37.13,37.15,70894.0,26.9128,26.9201,26.9056,26.9201,70894.0
2017-12-15 13:25:00,37.15,37.15,37.13,37.14,99166.0,26.9201,26.9201,26.9056,26.9128,99166.0
2017-12-15 13:30:00,37.14,37.15,37.1,37.11,90901.0,26.9128,26.9201,26.8838,26.8911,90901.0
2017-12-15 13:35:00,37.11,37.15,37.1,37.14,70576.0,26.8911,26.9201,26.8838,26.9128,70576.0
2017-12-15 13:40:00,37.14,37.14,37.12,37.13,50517.0,26.9128,26.9128,26.8983,26.9056,50517.0
2017-12-15 13:45:00,37.14,37.15,37.12,37.14,91139.0,26.9128,26.9201,26.8983,26.9128,91139.0
2017-12-15 13:50:00,37.13,37.15,37.13,37.14,111324.0,26.9056,26.9201,26.9056,26.9128,111324.0
2017-12-15 13:55:00,37.14,37.15,37.11,37.11,154994.0,26.9128,26.9201,26.8911,26.8911,154994.0
2017-12-15 14:00:00,37.11,37.12,37.09,37.09,140001.0,26.8911,26.8983,26.8766,26.8766,140001.0
2017-12-15 14:05:00,37.09,37.09,37.07,37.08,156161.0,26.8766,26.8766,26.8621,26.8693,156161.0
2017-12-15 14:10:00,37.09,37.09,37.06,37.08,101098.0,26.8766,26.8766,26.8549,26.8693,101098.0
2017-12-15 14:15:00,37.08,37.11,37.08,37.11,136254.0,26.8693,26.8911,26.8693,26.8911,136254.0
2017-12-15 14:20:00,37.11,37.15,37.1,37.13,214131.0,26.8911,26.9201,26.8838,26.9056,214131.0
2017-12-15 14:25:00,37.14,37.14,37.05,37.06,257421.0,26.9128,26.9128,26.8476,26.8549,257421.0
2017-12-15 14:30:00,37.07,37.11,37.06,37.11,146772.0,26.8621,26.8911,26.8549,26.8911,146772.0
2017-12-15 14:35:00,37.11,37.12,37.08,37.11,120875.0,26.8911,26.8983,26.8693,26.8911,120875.0
2017-12-15 14:40:00,37.12,37.14,37.1,37.12,133521.0,26.8983,26.9128,26.8838,26.8983,133521.0
2017-12-15 14:45:00,37.12,37.12,37.09,37.09,116960.0,26.8983,26.8983,26.8766,26.8766,116960.0
2017-12-15 14:50:00,37.09,37.11,37.09,37.09,102121.0,26.8766,26.8911,26.8766,26.8766,102121.0
2017-12-15 14:55:00,37.09,37.15,37.08,37.14,249532.0,26.8766,26.9201,26.8693,26.9128,249532.0
2017-12-15 15:00:00,37.15,37.17,37.13,37.16,273681.0,26.9201,26.9346,26.9056,26.9273,273681.0
2017-12-15 15:05:00,37.16,37.17,37.15,37.17,147173.0,26.9273,26.9346,26.9201,26.9346,147173.0
2017-12-15 15:10:00,37.17,37.2,37.16,37.19,349199.0,26.9346,26.9563,26.9273,26.9491,349199.0
2017-12-15 15:15:00,37.19,37.21,37.14,37.16,282041.0,26.9491,26.9635,26.9128,26.9273,282041.0
2017-12-15 15:20:00,37.15,37.16,37.13,37.15,174180.0,26.9201,26.9273,26.9056,26.9201,174180.0
2017-12-15 15:25:00,37.16,37.19,37.15,37.16,138606.0,26.9273,26.9491,26.9201,26.9273,138606.0
2017-12-15 15:30:00,37.16,37.22,37.16,37.2,392934.0,26.9273,26.9708,26.9273,26.9563,392934.0
2017-12-15 15:35:00,37.2,37.23,37.19,37.2,338849.0,26.9563,26.978,26.9491,26.9563,338849.0
2017-12-15 15:40:00,37.2,37.22,37.16,37.18,501313.0,26.9563,26.9708,26.9273,26.9418,501313.0
2017-12-15 15:45:00,37.18,37.2,37.14,37.15,442917.0,26.9418,26.9563,26.9128,26.9201,442917.0
2017-12-15 15:50:00,37.15,37.2,37.12,37.19,911345.0,26.9201,26.9563,26.8983,26.9491,911345.0
2017-12-15 15:55:00,37.19,37.21,37.12,37.2,1894558.0,26.9491,26.9635,26.8983,26.9563,1894558.0
2017-12-18 09:30:00,37.22,37.31,37.16,37.29,785645.0,26.9708,27.036,26.9273,27.0215,785645.0
2017-12-18 09:35:00,37.29,37.35,37.28,37.3,345334.0,27.0215,27.065,27.0143,27.0288,345334.0
2017-12-18 09:40:00,37.31,37.31,37.15,37.17,161457.0,27.036,27.036,26.9201,26.9346,161457.0
2017-12-18 09:45:00,37.18,37.25,37.16,37.17,238661.0,26.9418,26.9925,26.9273,26.9346,238661.0
2017-12-18 09:50:00,37.17,37.24,37.16,37.2,186648.0,26.9346,26.9853,26.9273,26.9563,186648.0
2017-12-18 09:55:00,37.21,37.25,37.2,37.21,185926.0,26.9635,26.9925,26.9563,26.9635,185926.0
2017-12-18 10:00:00,37.22,37.26,37.2,37.23,364332.0,26.9708,26.9998,26.9563,26.978,364332.0
2017-12-18 10:05:00,37.22,37.24,37.19,37.2,241354.0,26.9708,26.9853,26.9491,26.9563,241354.0
2017-12-18 10:10:00,37.2,37.23,37.17,37.2,286358.0,26.9563,26.978,26.9346,26.9563,286358.0
2017-12-18 10:15:00,37.2,37.26,37.17,37.26,160586.0,26.9563,26.9998,26.9346,26.9998,160586.0
2017-12-18 10:20:00,37.26,37.33,37.24,37.33,232366.0,26.9998,27.0505,26.9853,27.0505,232366.0
2017-12-18 10:25:00,37.33,37.34,37.26,37.29,193136.0,27.0505,27.0577,26.9998,27.0215,193136.0
2017-12-18 10:30:00,37.3,37.3,37.24,37.25,144914.0,27.0288,27.0288,26.9853,26.9925,144914.0
2017-12-18 10:35:00,37.26,37.3,37.25,37.28,179164.0,26.9998,27.0288,26.9925,27.0143,179164.0
2017-12-18 10:40:00,37.27,37.3,37.24,37.26,186964.0,27.007,27.0288,26.9853,26.9998,186964.0
2017-12-18 10:45:00,37.25,37.26,37.21,37.21,143212.0,26.9925,26.9998,26.9635,26.9635,143212.0
2017-12-18 10:50:00,37.21,37.22,37.16,37.18,113069.0,26.9635,26.9708,26.9273,26.9418,113069.0
2017-12-18 10:55:00,37.18,37.2,37.14,37.15,118218.0,26.9418,26.9563,26.9128,26.9201,118218.0
2017-12-18 11:00:00,37.15,37.16,37.07,37.08,187826.0,26.9201,26.9273,26.8621,26.8693,187826.0
2017-12-18 11:05:00,37.07,37.11,37.06,37.1,142774.0,26.8621,26.8911,26.8549,26.8838,142774.0
2017-12-18 11:10:00,37.1,37.12,37.09,37.12,118293.0,26.8838,26.8983,26.8766,26.8983,118293.0
2017-12-18 11:15:00,37.12,37.14,37.1,37.14,100296.0,26.8983,26.9128,26.8838,26.9128,100296.0
2017-12-18 11:20:00,37.13,37.14,37.11,37.11,90394.0,26.9056,26.9128,26.8911,26.8911,90394.0
2017-12-18 11:25:00,37.12,37.14,37.11,37.13,100693.0,26.8983,26.9128,26.8911,26.9056,100693.0
2017-12-18 11:30:00,37.13,37.13,37.11,37.11,153241.0,26.9056,26.9056,26.8911,26.8911,153241.0
2017-12-18 11:35:00,37.11,37.12,37.09,37.11,129475.0,26.8911,26.8983,26.8766,26.8911,129475.0
2017-12-18 11:40:00,37.11,37.19,37.09,37.18,314219.0,26.8911,26.9491,26.8766,26.9418,314219.0
2017-12-18 11:45:00,37.18,37.24,37.17,37.23,239245.0,26.9418,26.9853,26.9346,26.978,239245.0
2017-12-18 11:50:00,37.23,37.3,37.23,37.27,149368.0,26.978,27.0288,26.978,27.007,149368.0
2017-12-18 11:55:00,37.27,37.33,37.27,37.3,172265.0,27.007,27.0505,27.007,27.0288,172265.0
2017-12-18 12:00:00,37.31,37.32,37.29,37.29,85392.0,27.036,27.0433,27.0215,27.0215,85392.0
2017-12-18 12:05:00,37.3,37.33,37.26,37.27,146492.0,27.0288,27.0505,26.9998,27.007,146492.0
2017-12-18 12:10:00,37.27,37.28,37.24,37.27,147039.0,27.007,27.0143,26.9853,27.007,147039.0
2017-12-18 12:15:00,37.26,37.28,37.24,37.27,234097.0,26.9998,27.0143,26.9853,27.007,234097.0
2017-12-18 12:20:00,37.27,37.3,37.26,37.3,100745.0,27.007,27.0288,26.9998,27.0288,100745.0
2017-12-18 12:25:00,37.3,37.34,37.28,37.29,90988.0,27.0288,27.0577,27.0143,27.0215,90988.0
2017-12-18 12:30:00,37.28,37.3,37.27,37.28,100089.0,27.0143,27.0288,27.007,27.0143,100089.0
2017-12-18 12:35:00,37.28,37.29,37.25,37.27,152718.0,27.0143,27.0215,26.9925,27.007,152718.0
2017-12-18 12:40:00,37.27,37.28,37.23,37.23,151885.0,27.007,27.0143,26.978,26.978,151885.0
2017-12-18 12:45:00,37.23,37.27,37.22,37.27,114621.0,26.978,27.007,26.9708,27.007,114621.0
2017-12-18 12:50:00,37.26,37.28,37.26,37.27,114256.0,26.9998,27.0143,26.9998,27.007,114256.0
2017-12-18 12:55:00,37.27,37.27,37.22,37.22,108156.0,27.007,27.007,26.9708,26.9708,108156.0
2017-12-18 13:00:00,37.23,37.26,37.21,37.23,94760.0,26.978,26.9998,26.9635,26.978,94760.0
2017-12-18 13:05:00,37.23,37.25,37.22,37.23,116282.0,26.978,26.9925,26.9708,26.978,116282.0
2017-12-18 13:10:00,37.23,37.25,37.23,37.23,39987.0,26.978,26.9925,26.978,26.978,39987.0
2017-12-18 13:15:00,37.24,37.25,37.21,37.22,140433.0,26.9853,26.9925,26.9635,26.9708,140433.0
2017-12-18 13:20:00,37.22,37.24,37.2,37.21,116297.0,26.9708,26.9853,26.9563,26.9635,116297.0
2017-12-18 13:25:00,37.21,37.23,37.2,37.22,125105.0,26.9635,26.978,26.9563,26.9708,125105.0
2017-12-18 13:30:00,37.22,37.22,37.19,37.19,96637.0,26.9708,26.9708,26.9491,26.9491,96637.0
2017-12-18 13:35:00,37.2,37.22,37.19,37.2,81053.0,26.9563,26.9708,26.9491,26.9563,81053.0
2017-12-18 13:40:00,37.21,37.22,37.19,37.2,99016.0,26.9635,26.9708,26.9491,26.9563,99016.0
2017-12-18 13:45:00,37.19,37.23,37.19,37.23,79791.0,26.9491,26.978,26.9491,26.978,79791.0
2017-12-18 13:50:00,37.23,37.23,37.19,37.19,112640.0,26.978,26.978,26.9491,26.9491,112640.0
2017-12-18 13:55:00,37.19,37.22,37.19,37.19,107543.0,26.9491,26.9708,26.9491,26.9491,107543.0
2017-12-18 14:00:00,37.19,37.22,37.18,37.2,121007.0,26.9491,26.9708,26.9418,26.9563,121007.0
2017-12-18 14:05:00,37.2,37.21,37.19,37.19,50431.0,26.9563,26.9635,26.9491,26.9491,50431.0
2017-12-18 14:10:00,37.19,37.2,37.18,37.19,97992.0,26.9491,26.9563,26.9418,26.9491,97992.0
2017-12-18 14:15:00,37.18,37.21,37.18,37.21,101951.0,26.9418,26.9635,26.9418,26.9635,101951.0
2017-12-18 14:20:00,37.22,37.22,37.2,37.21,45487.0,26.9708,26.9708,26.9563,26.9635,45487.0
2017-12-18 14:25:00,37.2,37.22,37.18,37.19,128622.0,26.9563,26.9708,26.9418,26.9491,128622.0
2017-12-18 14:30:00,37.19,37.22,37.18,37.22,78613.0,26.9491,26.9708,26.9418,26.9708,78613.0
2017-12-18 14:35:00,37.22,37.22,37.19,37.21,79934.0,26.9708,26.9708,26.9491,26.9635,79934.0
2017-12-18 14:40:00,37.22,37.22,37.19,37.22,82603.0,26.9708,26.9708,26.9491,26.9708,82603.0
2017-12-18 14:45:00,37.22,37.23,37.21,37.22,66738.0,26.9708,26.978,26.9635,26.9708,66738.0
2017-12-18 14:50:00,37.22,37.23,37.18,37.2,94276.0,26.9708,26.978,26.9418,26.9563,94276.0
2017-12-18 14:55:00,37.2,37.2,37.16,37.19,113495.0,26.9563,26.9563,26.9273,26.9491,113495.0
2017-12-18 15:00:00,37.19,37.2,37.17,37.17,114973.0,26.9491,26.9563,26.9346,26.9346,114973.0
2017-12-18 15:05:00,37.17,37.19,37.15,37.18,120581.0,26.9346,26.9491,26.9201,26.9418,120581.0
2017-12-18 15:10:00,37.18,37.18,37.16,37.17,110954.0,26.9418,26.9418,26.9273,26.9346,110954.0
2017-12-18 15:15:00,37.18,37.18,37.16,37.17,95279.0,26.9418,26.9418,26.9273,26.9346,95279.0
2017-12-18 15:20:00,37.18,37.2,37.15,37.16,137334.0,26.9418,26.9563,26.9201,26.9273,137334.0
2017-12-18 15:25:00,37.16,37.18,37.14,37.15,118257.0,26.9273,26.9418,26.9128,26.9201,118257.0
2017-12-18 15:30:00,37.14,37.18,37.13,37.16,209354.0,26.9128,26.9418,26.9056,26.9273,209354.0
2017-12-18 15:35:00,37.16,37.17,37.11,37.14,255196.0,26.9273,26.9346,26.8911,26.9128,255196.0
2017-12-18 15:40:00,37.14,37.14,37.09,37.09,285775.0,26.9128,26.9128,26.8766,26.8766,285775.0
2017-12-18 15:45:00,37.09,37.15,37.08,37.13,299793.0,26.8766,26.9201,26.8693,26.9056,299793.0
2017-12-18 15:50:00,37.13,37.16,37.11,37.16,418791.0,26.9056,26.9273,26.8911,26.9273,418791.0
2017-12-18 15:55:00,37.16,37.16,37.08,37.14,1397915.0,26.9273,26.9273,26.8693,26.9128,1397915.0
2017-12-19 09:30:00,37.2,37.23,37.08,37.12,514966.0,26.9563,26.978,26.8693,26.8983,514966.0
2017-12-19 09:35:00,37.13,37.15,37.08,37.12,224378.0,26.9056,26.9201,26.8693,26.8983,224378.0
2017-12-19 09:40:00,37.12,37.15,37.11,37.11,132207.0,26.8983,26.9201,26.8911,26.8911,132207.0
2017-12-19 09:45:00,37.12,37.14,37.05,37.05,172768.0,26.8983,26.9128,26.8476,26.8476,172768.0
2017-12-19 09:50:00,37.05,37.06,36.94,36.94,356897.0,26.8476,26.8549,26.7679,26.7679,356897.0
2017-12-19 09:55:00,36.94,37.0,36.91,37.0,287039.0,26.7679,26.8114,26.7462,26.8114,287039.0
2017-12-19 10:00:00,37.0,37.12,36.99,37.11,508503.0,26.8114,26.8983,26.8041,26.8911,508503.0
2017-12-19 10:05:00,37.11,37.18,37.1,37.16,368439.0,26.8911,26.9418,26.8838,26.9273,368439.0
2017-12-19 10:10:00,37.15,37.19,37.1,37.1,221836.0,26.9201,26.9491,26.8838,26.8838,221836.0
2017-12-19 10:15:00,37.1,37.15,37.1,37.13,129526.0,26.8838,26.9201,26.8838,26.9056,129526.0
2017-12-19 10:20:00,37.15,37.17,37.09,37.09,148879.0,26.9201,26.9346,26.8766,26.8766,148879.0
2017-12-19 10:25:00,37.09,37.17,37.08,37.14,137932.0,26.8766,26.9346,26.8693,26.9128,137932.0
2017-12-19 10:30:00,37.13,37.16,37.09,37.1,79328.0,26.9056,26.9273,26.8766,26.8838,79328.0
2017-12-19 10:35:00,37.1,37.12,37.05,37.05,84000.0,26.8838,26.8983,26.8476,26.8476,84000.0
2017-12-19 10:40:00,37.06,37.06,37.01,37.02,104918.0,26.8549,26.8549,26.8186,26.8259,104918.0
2017-12-19 10:45:00,37.02,37.04,36.92,36.93,123890.0,26.8259,26.8404,26.7534,26.7606,123890.0
2017-12-19 10:50:00,36.93,36.95,36.88,36.94,215095.0,26.7606,26.7751,26.7244,26.7679,215095.0
2017-12-19 10:55:00,36.93,36.94,36.92,36.93,54350.0,26.7606,26.7679,26.7534,26.7606,54350.0
2017-12-19 11:00:00,36.93,37.01,36.93,37.01,112497.0,26.7606,26.8186,26.7606,26.8186,112497.0
2017-12-19 11:05:00,37.01,37.01,36.96,36.97,58218.0,26.8186,26.8186,26.7824,26.7896,58218.0
2017-12-19 11:10:00,36.97,37.01,36.92,36.99,104983.0,26.7896,26.8186,26.7534,26.8041,104983.0
2017-12-19 11:15:00,36.99,37.01,36.96,37.0,59430.0,26.8041,26.8186,26.7824,26.8114,59430.0
2017-12-19 11:20:00,37.0,37.02,36.99,37.01,81139.0,26.8114,26.8259,26.8041,26.8186,81139.0
2017-12-19 11:25:00,37.01,37.04,37.0,37.02,73049.0,26.8186,26.8404,26.8114,26.8259,73049.0
2017-12-19 11:30:00,37.02,37.02,36.98,37.0,68311.0,26.8259,26.8259,26.7969,26.8114,68311.0
2017-12-19 11:35:00,37.0,37.02,36.99,37.0,83614.0,26.8114,26.8259,26.8041,26.8114,83614.0
2017-12-19 11:40:00,36.99,37.0,36.96,36.96,57183.0,26.8041,26.8114,26.7824,26.7824,57183.0
2017-12-19 11:45:00,36.97,36.97,36.91,36.96,69233.0,26.7896,26.7896,26.7462,26.7824,69233.0
2017-12-19 11:50:00,36.97,36.98,36.92,36.92,68344.0,26.7896,26.7969,26.7534,26.7534,68344.0
2017-12-19 11:55:00,36.93,36.94,36.91,36.93,68311.0,26.7606,26.7679,26.7462,26.7606,68311.0
2017-12-19 12:00:00,36.94,36.97,36.9,36.95,96234.0,26.7679,26.7896,26.7389,26.7751,96234.0
2017-12-19 12:05:00,36.95,37.01,36.94,37.0,120715.0,26.7751,26.8186,26.7679,26.8114,120715.0
2017-12-19 12:10:00,37.0,37.07,36.97,37.06,202830.0,26.8114,26.8621,26.7896,26.8549,202830.0
2017-12-19 12:15:00,37.06,37.07,37.01,37.02,114499.0,26.8549,26.8621,26.8186,26.8259,114499.0
2017-12-19 12:20:00,37.02,37.06,37.01,37.04,109480.0,26.8259,26.8549,26.8186,26.8404,109480.0
2017-12-19 12:25:00,37.04,37.07,37.04,37.05,114504.0,26.8404,26.8621,26.8404,26.8476,114504.0
2017-12-19 12:30:00,37.05,37.07,37.05,37.07,62313.0,26.8476,26.8621,26.8476,26.8621,62313.0
2017-12-19 12:35:00,37.07,37.09,37.01,37.03,150990.0,26.8621,26.8766,26.8186,26.8331,150990.0
2017-12-19 12:40:00,37.02,37.04,37.01,37.04,56677.0,26.8259,26.8404,26.8186,26.8404,56677.0
2017-12-19 12:45:00,37.04,37.06,37.03,37.05,63109.0,26.8404,26.8549,26.8331,26.8476,63109.0
2017-12-19 12:50:00,37.05,37.1,37.04,37.08,162850.0,26.8476,26.8838,26.8404,26.8693,162850.0
2017-12-19 12:55:00,37.08,37.11,37.07,37.09,156299.0,26.8693,26.8911,26.8621,26.8766,156299.0
2017-12-19 13:00:00,37.09,37.1,37.08,37.09,125322.0,26.8766,26.8838,26.8693,26.8766,125322.0
2017-12-19 13:05:00,37.09,37.11,37.06,37.07,73348.0,26.8766,26.8911,26.8549,26.8621,73348.0
2017-12-19 13:10:00,37.07,37.07,37.06,37.07,20402.0,26.8621,26.8621,26.8549,26.8621,20402.0
2017-12-19 13:15:00,37.07,37.09,37.06,37.08,61591.0,26.8621,26.8766,26.8549,26.8693,61591.0
2017-12-19 13:20:00,37.07,37.07,37.05,37.06,42428.0,26.8621,26.8621,26.8476,26.8549,42428.0
2017-12-19 13:25:00,37.06,37.07,37.05,37.05,28507.0,26.8549,26.8621,26.8476,26.8476,28507.0
2017-12-19 13:30:00,37.06,37.1,37.05,37.09,101454.0,26.8549,26.8838,26.8476,26.8766,101454.0
2017-12-19 13:35:00,37.09,37.12,37.08,37.12,66901.0,26.8766,26.8983,26.8693,26.8983,66901.0
2017-12-19 13:40:00,37.11,37.12,37.06,37.06,85258.0,26.8911,26.8983,26.8549,26.8549,85258.0
2017-12-19 13:45:00,37.07,37.07,37.03,37.04,68195.0,26.8621,26.8621,26.8331,26.8404,68195.0
2017-12-19 13:50:00,37.04,37.06,37.02,37.05,90088.0,26.8404,26.8549,26.8259,26.8476,90088.0
2017-12-19 13:55:00,37.05,37.06,37.01,37.02,116951.0,26.8476,26.8549,26.8186,26.8259,116951.0
2017-12-19 14:00:00,37.01,37.01,37.0,37.01,48771.0,26.8186,26.8186,26.8114,26.8186,48771.0
2017-12-19 14:05:00,37.01,37.04,37.0,37.04,90333.0,26.8186,26.8404,26.8114,26.8404,90333.0
2017-12-19 14:10:00,37.04,37.04,37.01,37.01,71623.0,26.8404,26.8404,26.8186,26.8186,71623.0
2017-12-19 14:15:00,37.01,37.02,37.0,37.02,42149.0,26.8186,26.8259,26.8114,26.8259,42149.0
2017-12-19 14:20:00,37.01,37.07,37.01,37.07,80038.0,26.8186,26.8621,26.8186,26.8621,80038.0
2017-12-19 14:25:00,37.07,37.08,37.06,37.07,58309.0,26.8621,26.8693,26.8549,26.8621,58309.0
2017-12-19 14:30:00,37.06,37.07,37.03,37.04,76411.0,26.8549,26.8621,26.8331,26.8404,76411.0
2017-12-19 14:35:00,37.04,37.04,37.02,37.04,50022.0,26.8404,26.8404,26.8259,26.8404,50022.0
2017-12-19 14:40:00,37.03,37.04,37.02,37.02,71934.0,26.8331,26.8404,26.8259,26.8259,71934.0
2017-12-19 14:45:00,37.02,37.03,37.0,37.02,88356.0,26.8259,26.8331,26.8114,26.8259,88356.0
2017-12-19 14:50:00,37.02,37.02,37.0,37.01,80468.0,26.8259,26.8259,26.8114,26.8186,80468.0
2017-12-19 14:55:00,37.01,37.04,37.01,37.02,55012.0,26.8186,26.8404,26.8186,26.8259,55012.0
2017-12-19 15:00:00,37.01,37.02,37.01,37.02,36702.0,26.8186,26.8259,26.8186,26.8259,36702.0
2017-12-19 15:05:00,37.01,37.02,36.98,37.0,163094.0,26.8186,26.8259,26.7969,26.8114,163094.0
2017-12-19 15:10:00,37.0,37.01,36.99,37.01,102903.0,26.8114,26.8186,26.8041,26.8186,102903.0
2017-12-19 15:15:00,37.01,37.02,36.99,37.0,100822.0,26.8186,26.8259,26.8041,26.8114,100822.0
2017-12-19 15:20:00,36.99,37.04,36.98,36.99,185032.0,26.8041,26.8404,26.7969,26.8041,185032.0
2017-12-19 15:25:00,36.98,37.0,36.98,37.0,42950.0,26.7969,26.8114,26.7969,26.8114,42950.0
2017-12-19 15:30:00,37.0,37.04,36.99,37.0,159363.0,26.8114,26.8404,26.8041,26.8114,159363.0
2017-12-19 15:35:00,37.0,37.01,36.98,36.98,99343.0,26.8114,26.8186,26.7969,26.7969,99343.0
2017-12-19 15:40:00,36.99,37.01,36.96,37.0,222523.0,26.8041,26.8186,26.7824,26.8114,222523.0
2017-12-19 15:45:00,37.0,37.01,36.97,36.98,213448.0,26.8114,26.8186,26.7896,26.7969,213448.0
2017-12-19 15:50:00,36.98,37.02,36.97,37.01,357487.0,26.7969,26.8259,26.7896,26.8186,357487.0
2017-12-19 15:55:00,37.01,37.01,36.94,36.95,618681.0,26.8186,26.8186,26.7679,26.7751,618681.0
2017-12-20 09:30:00,36.99,37.0,36.92,37.0,489317.0,26.8041,26.8114,26.7534,26.8114,489317.0
2017-12-20 09:35:00,36.99,37.05,36.92,36.93,189731.0,26.8041,26.8476,26.7534,26.7606,189731.0
2017-12-20 09:40:00,36.94,36.97,36.87,36.88,449430.0,26.7679,26.7896,26.7172,26.7244,449430.0
2017-12-20 09:45:00,36.87,36.91,36.87,36.9,109944.0,26.7172,26.7462,26.7172,26.7389,109944.0
2017-12-20 09:50:00,36.89,36.91,36.86,36.88,143876.0,26.7317,26.7462,26.7099,26.7244,143876.0
2017-12-20 09:55:00,36.88,36.94,36.86,36.94,111364.0,26.7244,26.7679,26.7099,26.7679,111364.0
2017-12-20 10:00:00,36.94,37.01,36.9,37.0,323073.0,26.7679,26.8186,26.7389,26.8114,323073.0
2017-12-20 10:05:00,37.0,37.14,37.0,37.09,361325.0,26.8114,26.9128,26.8114,26.8766,361325.0
2017-12-20 10:10:00,37.09,37.1,37.03,37.04,104841.0,26.8766,26.8838,26.8331,26.8404,104841.0
2017-12-20 10:15:00,37.05,37.07,37.03,37.04,163056.0,26.8476,26.8621,26.8331,26.8404,163056.0
2017-12-20 10:20:00,37.04,37.09,37.03,37.03,100767.0,26.8404,26.8766,26.8331,26.8331,100767.0
2017-12-20 10:25:00,37.04,37.06,37.03,37.04,75155.0,26.8404,26.8549,26.8331,26.8404,75155.0
2017-12-20 10:30:00,37.03,37.05,36.96,36.99,159162.0,26.8331,26.8476,26.7824,26.8041,159162.0
2017-12-20 10:35:00,36.99,37.0,36.9,36.92,158046.0,26.8041,26.8114,26.7389,26.7534,158046.0
2017-12-20 10:40:00,36.93,36.96,36.92,36.95,173850.0,26.7606,26.7824,26.7534,26.7751,173850.0
2017-12-20 10:45:00,36.94,36.96,36.92,36.95,89415.0,26.7679,26.7824,26.7534,26.7751,89415.0
2017-12-20 10:50:00,36.94,36.96,36.9,36.91,115079.0,26.7679,26.7824,26.7389,26.7462,115079.0
2017-12-20 10:55:00,36.92,36.93,36.89,36.91,50517.0,26.7534,26.7606,26.7317,26.7462,50517.0
2017-12-20 11:00:00,36.91,36.94,36.88,36.92,100992.0,26.7462,26.7679,26.7244,26.7534,100992.0
2017-12-20 11:05:00,36.92,36.94,36.87,36.87,87434.0,26.7534,26.7679,26.7172,26.7172,87434.0
2017-12-20 11:10:00,36.88,36.89,36.87,36.89,90052.0,26.7244,26.7317,26.7172,26.7317,90052.0
2017-12-20 11:15:00,36.89,36.9,36.87,36.87,105995.0,26.7317,26.7389,26.7172,26.7172,105995.0
2017-12-20 11:20:00,36.87,36.91,36.83,36.89,315792.0,26.7172,26.7462,26.6882,26.7317,315792.0
2017-12-20 11:25:00,36.88,36.89,36.81,36.83,150632.0,26.7244,26.7317,26.6737,26.6882,150632.0
2017-12-20 11:30:00,36.83,36.84,36.74,36.75,170895.0,26.6882,26.6954,26.623,26.6302,170895.0
2017-12-20 11:35:00,36.75,36.8,36.74,36.8,77349.0,26.6302,26.6664,26.623,26.6664,77349.0
2017-12-20 11:40:00,36.8,36.8,36.76,36.78,92330.0,26.6664,26.6664,26.6375,26.652,92330.0
2017-12-20 11:45:00,36.77,36.78,36.77,36.77,34525.0,26.6447,26.652,26.6447,26.6447,34525.0
2017-12-20 11:50:00,36.77,36.81,36.77,36.79,108511.0,26.6447,26.6737,26.6447,26.6592,108511.0
2017-12-20 11:55:00,36.78,36.79,36.77,36.79,250104.0,26.652,26.6592,26.6447,26.6592,250104.0
2017-12-20 12:00:00,36.78,36.83,36.78,36.82,60414.0,26.652,26.6882,26.652,26.6809,60414.0
2017-12-20 12:05:00,36.82,36.83,36.79,36.8,44145.0,26.6809,26.6882,26.6592,26.6664,44145.0
2017-12-20 12:10:00,36.8,36.8,36.77,36.78,58105.0,26.6664,26.6664,26.6447,26.652,58105.0
2017-12-20 12:15:00,36.78,36.79,36.76,36.77,56442.0,26.652,26.6592,26.6375,26.6447,56442.0
2017-12-20 12:20:00,36.77,36.79,36.77,36.77,36437.0,26.6447,26.6592,26.6447,26.6447,36437.0
2017-12-20 12:25:00,36.77,36.77,36.75,36.76,43944.0,26.6447,26.6447,26.6302,26.6375,43944.0
2017-12-20 12:30:00,36.76,36.77,36.73,36.74,105291.0,26.6375,26.6447,26.6157,26.623,105291.0
2017-12-20 12:35:00,36.75,36.75,36.67,36.7,78812.0,26.6302,26.6302,26.5722,26.594,78812.0
2017-12-20 12:40:00,36.7,36.71,36.69,36.7,32207.0,26.594,26.6012,26.5867,26.594,32207.0
2017-12-20 12:45:00,36.7,36.72,36.69,36.71,53032.0,26.594,26.6085,26.5867,26.6012,53032.0
2017-12-20 12:50:00,36.72,36.74,36.71,36.72,43304.0,26.6085,26.623,26.6012,26.6085,43304.0
2017-12-20 12:55:00,36.72,36.73,36.7,36.72,89472.0,26.6085,26.6157,26.594,26.6085,89472.0
2017-12-20 13:00:00,36.73,36.75,36.73,36.74,43532.0,26.6157,26.6302,26.6157,26.623,43532.0
2017-12-20 13:05:00,36.74,36.77,36.73,36.75,39687.0,26.623,26.6447,26.6157,26.6302,39687.0
2017-12-20 13:10:00,36.75,36.77,36.74,36.77,29466.0,26.6302,26.6447,26.623,26.6447,29466.0
2017-12-20 13:15:00,36.77,36.8,36.76,36.76,40215.0,26.6447,26.6664,26.6375,26.6375,40215.0
2017-12-20 13:20:00,36.77,36.77,36.74,36.75,76758.0,26.6447,26.6447,26.623,26.6302,76758.0
2017-12-20 13:25:00,36.74,36.76,36.71,36.71,58923.0,26.623,26.6375,26.6012,26.6012,58923.0
2017-12-20 13:30:00,36.71,36.72,36.7,36.7,56837.0,26.6012,26.6085,26.594,26.594,56837.0
2017-12-20 13:35:00,36.7,36.71,36.69,36.71,43974.0,26.594,26.6012,26.5867,26.6012,43974.0
2017-12-20 13:40:00,36.7,36.71,36.68,36.7,42908.0,26.594,26.6012,26.5795,26.594,42908.0
2017-12-20 13:45:00,36.7,36.7,36.65,36.65,87893.0,26.594,26.594,26.5578,26.5578,87893.0
2017-12-20 13:50:00,36.65,36.66,36.64,36.66,68554.0,26.5578,26.565,26.5505,26.565,68554.0
2017-12-20 13:55:00,36.65,36.67,36.65,36.66,87306.0,26.5578,26.5722,26.5578,26.565,87306.0
2017-12-20 14:00:00,36.66,36.67,36.64,36.65,79991.0,26.565,26.5722,26.5505,26.5578,79991.0
2017-12-20 14:05:00,36.65,36.65,36.63,36.64,68235.0,26.5578,26.5578,26.5433,26.5505,68235.0
2017-12-20 14:10:00,36.63,36.66,36.61,36.62,119837.0,26.5433,26.565,26.5288,26.536,119837.0
2017-12-20 14:15:00,36.62,36.62,36.58,36.58,80393.0,26.536,26.536,26.507,26.507,80393.0
2017-12-20 14:20:00,36.59,36.65,36.58,36.62,148074.0,26.5143,26.5578,26.507,26.536,148074.0
2017-12-20 14:25:00,36.62,36.63,36.6,36.62,85685.0,26.536,26.5433,26.5215,26.536,85685.0
2017-12-20 14:30:00,36.62,36.63,36.6,36.62,83584.0,26.536,26.5433,26.5215,26.536,83584.0
2017-12-20 14:35:00,36.62,36.62,36.6,36.6,49715.0,26.536,26.536,26.5215,26.5215,49715.0
2017-12-20 14:40:00,36.6,36.61,36.54,36.55,122562.0,26.5215,26.5288,26.478,26.4853,122562.0
2017-12-20 14:45:00,36.55,36.56,36.54,36.55,83997.0,26.4853,26.4925,26.478,26.4853,83997.0
2017-12-20 14:50:00,36.55,36.58,36.55,36.55,79983.0,26.4853,26.507,26.4853,26.4853,79983.0
2017-12-20 14:55:00,36.55,36.56,36.52,36.53,148056.0,26.4853,26.4925,26.4635,26.4708,148056.0
2017-12-20 15:00:00,36.53,36.54,36.5,36.53,248432.0,26.4708,26.478,26.4491,26.4708,248432.0
2017-12-20 15:05:00,36.53,36.54,36.51,36.52,121440.0,26.4708,26.478,26.4563,26.4635,121440.0
2017-12-20 15:10:00,36.52,36.52,36.47,36.5,220349.0,26.4635,26.4635,26.4273,26.4491,220349.0
2017-12-20 15:15:00,36.51,36.53,36.49,36.51,117097.0,26.4563,26.4708,26.4418,26.4563,117097.0
2017-12-20 15:20:00,36.51,36.51,36.42,36.44,331401.0,26.4563,26.4563,26.3911,26.4056,331401.0
2017-12-20 15:25:00,36.44,36.47,36.43,36.47,155751.0,26.4056,26.4273,26.3983,26.4273,155751.0
2017-12-20 15:30:00,36.47,36.48,36.43,36.48,233656.0,26.4273,26.4346,26.3983,26.4346,233656.0
2017-12-20 15:35:00,36.48,36.5,36.47,36.5,169671.0,26.4346,26.4491,26.4273,26.4491,169671.0
2017-12-20 15:40:00,36.5,36.51,36.49,36.51,283760.0,26.4491,26.4563,26.4418,26.4563,283760.0
2017-12-20 15:45:00,36.51,36.51,36.47,36.48,289410.0,26.4563,26.4563,26.4273,26.4346,289410.0
2017-12-20 15:50:00,36.47,36.48,36.44,36.45,350442.0,26.4273,26.4346,26.4056,26.4128,350442.0
2017-12-20 15:55:00,36.45,36.47,36.43,36.46,1035520.0,26.4128,26.4273,26.3983,26.4201,1035520.0
2017-12-21 09:30:00,36.54,36.6,36.51,36.54,406597.0,26.478,26.5215,26.4563,26.478,406597.0
2017-12-21 09:35:00,36.54,36.55,36.32,36.33,287665.0,26.478,26.4853,26.3186,26.3259,287665.0
2017-12-21 09:40:00,36.33,36.42,36.31,36.41,142412.0,26.3259,26.3911,26.3114,26.3838,142412.0
2017-12-21 09:45:00,36.42,36.42,36.34,36.4,136015.0,26.3911,26.3911,26.3331,26.3766,136015.0
2017-12-21 09:50:00,36.4,36.4,36.28,36.32,166869.0,26.3766,26.3766,26.2896,26.3186,166869.0
2017-12-21 09:55:00,36.32,36.37,36.3,36.3,137266.0,26.3186,26.3549,26.3041,26.3041,137266.0
2017-12-21 10:00:00,36.31,36.34,36.29,36.34,162580.0,26.3114,26.3331,26.2969,26.3331,162580.0
2017-12-21 10:05:00,36.34,36.41,36.33,36.39,189537.0,26.3331,26.3838,26.3259,26.3693,189537.0
2017-12-21 10:10:00,36.39,36.41,36.35,36.4,171274.0,26.3693,26.3838,26.3404,26.3766,171274.0
2017-12-21 10:15:00,36.4,36.41,36.38,36.41,72641.0,26.3766,26.3838,26.3621,26.3838,72641.0
2017-12-21 10:20:00,36.41,36.44,36.39,36.43,91140.0,26.3838,26.4056,26.3693,26.3983,91140.0
2017-12-21 10:25:00,36.44,36.45,36.42,36.45,72947.0,26.4056,26.4128,26.3911,26.4128,72947.0
2017-12-21 10:30:00,36.45,36.48,36.42,36.43,126903.0,26.4128,26.4346,26.3911,26.3983,126903.0
2017-12-21 10:35:00,36.43,36.44,36.41,36.41,145984.0,26.3983,26.4056,26.3838,26.3838,145984.0
2017-12-21 10:40:00,36.41,36.46,36.41,36.44,102730.0,26.3838,26.4201,26.3838,26.4056,102730.0
2017-12-21 10:45:00,36.44,36.45,36.39,36.39,110597.0,26.4056,26.4128,26.3693,26.3693,110597.0
2017-12-21 10:50:00,36.4,36.41,36.38,36.41,92636.0,26.3766,26.3838,26.3621,26.3838,92636.0
2017-12-21 10:55:00,36.41,36.41,36.37,36.37,127956.0,26.3838,26.3838,26.3549,26.3549,127956.0
2017-12-21 11:00:00,36.37,36.39,36.36,36.37,98532.0,26.3549,26.3693,26.3476,26.3549,98532.0
2017-12-21 11:05:00,36.37,36.39,36.35,36.38,161844.0,26.3549,26.3693,26.3404,26.3621,161844.0
2017-12-21 11:10:00,36.38,36.38,36.36,36.36,57534.0,26.3621,26.3621,26.3476,26.3476,57534.0
2017-12-21 11:15:00,36.36,36.37,36.32,36.34,98493.0,26.3476,26.3549,26.3186,26.3331,98493.0
2017-12-21 11:20:00,36.34,36.4,36.33,36.4,173738.0,26.3331,26.3766,26.3259,26.3766,173738.0
2017-12-21 11:25:00,36.4,36.4,36.34,36.34,149795.0,26.3766,26.3766,26.3331,26.3331,149795.0
2017-12-21 11:30:00,36.34,36.36,36.32,36.36,139708.0,26.3331,26.3476,26.3186,26.3476,139708.0
2017-12-21 11:35:00,36.36,36.37,36.35,36.36,91604.0,26.3476,26.3549,26.3404,26.3476,91604.0
2017-12-21 11:40:00,36.36,36.37,36.33,36.34,113130.0,26.3476,26.3549,26.3259,26.3331,113130.0
2017-12-21 11:45:00,36.34,36.34,36.32,36.33,47800.0,26.3331,26.3331,26.3186,26.3259,47800.0
2017-12-21 11:50:00,36.33,36.34,36.32,36.34,63060.0,26.3259,26.3331,26.3186,26.3331,63060.0
2017-12-21 11:55:00,36.34,36.36,36.33,36.36,109175.0,26.3331,26.3476,26.3259,26.3476,109175.0
2017-12-21 12:00:00,36.36,36.36,36.32,36.33,170393.0,26.3476,26.3476,26.3186,26.3259,170393.0
2017-12-21 12:05:00,36.34,36.37,36.33,36.35,121893.0,26.3331,26.3549,26.3259,26.3404,121893.0
2017-12-21 12:10:00,36.35,36.36,36.34,36.34,51115.0,26.3404,26.3476,26.3331,26.3331,51115.0
2017-12-21 12:15:00,36.34,36.36,36.33,36.36,85720.0,26.3331,26.3476,26.3259,26.3476,85720.0
2017-12-21 12:20:00,36.36,36.38,36.35,36.37,130613.0,26.3476,26.3621,26.3404,26.3549,130613.0
2017-12-21 12:25:00,36.37,36.37,36.35,36.36,50123.0,26.3549,26.3549,26.3404,26.3476,50123.0
2017-12-21 12:30:00,36.35,36.36,36.33,36.34,381937.0,26.3404,26.3476,26.3259,26.3331,381937.0
2017-12-21 12:35:00,36.34,36.35,36.33,36.34,59838.0,26.3331,26.3404,26.3259,26.3331,59838.0
2017-12-21 12:40:00,36.33,36.34,36.31,36.32,86139.0,26.3259,26.3331,26.3114,26.3186,86139.0
2017-12-21 12:45:00,36.32,36.32,36.31,36.32,51517.0,26.3186,26.3186,26.3114,26.3186,51517.0
2017-12-21 12:50:00,36.32,36.32,36.31,36.32,47576.0,26.3186,26.3186,26.3114,26.3186,47576.0
2017-12-21 12:55:00,36.31,36.32,36.3,36.31,125805.0,26.3114,26.3186,26.3041,26.3114,125805.0
2017-12-21 13:00:00,36.32,36.34,36.31,36.34,84933.0,26.3186,26.3331,26.3114,26.3331,84933.0
2017-12-21 13:05:00,36.33,36.36,36.33,36.36,99709.0,26.3259,26.3476,26.3259,26.3476,99709.0
2017-12-21 13:10:00,36.36,36.36,36.33,36.34,80895.0,26.3476,26.3476,26.3259,26.3331,80895.0
2017-12-21 13:15:00,36.34,36.36,36.33,36.36,104713.0,26.3331,26.3476,26.3259,26.3476,104713.0
2017-12-21 13:20:00,36.36,36.37,36.35,36.37,44136.0,26.3476,26.3549,26.3404,26.3549,44136.0
2017-12-21 13:25:00,36.37,36.37,36.36,36.37,47893.0,26.3549,26.3549,26.3476,26.3549,47893.0
2017-12-21 13:30:00,36.37,36.37,36.34,36.34,66055.0,26.3549,26.3549,26.3331,26.3331,66055.0
2017-12-21 13:35:00,36.34,36.36,36.32,36.33,97460.0,26.3331,26.3476,26.3186,26.3259,97460.0
2017-12-21 13:40:00,36.33,36.35,36.32,36.33,62955.0,26.3259,26.3404,26.3186,26.3259,62955.0
2017-12-21 13:45:00,36.34,36.34,36.33,36.34,32925.0,26.3331,26.3331,26.3259,26.3331,32925.0
2017-12-21 13:50:00,36.33,36.34,36.32,36.32,55240.0,26.3259,26.3331,26.3186,26.3186,55240.0
2017-12-21 13:55:00,36.33,36.33,36.32,36.33,42001.0,26.3259,26.3259,26.3186,26.3259,42001.0
2017-12-21 14:00:00,36.33,36.35,36.32,36.35,74923.0,26.3259,26.3404,26.3186,26.3404,74923.0
2017-12-21 14:05:00,36.35,36.36,36.34,36.36,233468.0,26.3404,26.3476,26.3331,26.3476,233468.0
2017-12-21 14:10:00,36.36,36.36,36.34,36.36,201281.0,26.3476,26.3476,26.3331,26.3476,201281.0
2017-12-21 14:15:00,36.36,36.36,36.34,36.35,70471.0,26.3476,26.3476,26.3331,26.3404,70471.0
2017-12-21 14:20:00,36.34,36.35,36.32,36.32,46290.0,26.3331,26.3404,26.3186,26.3186,46290.0
2017-12-21 14:25:00,36.32,36.33,36.31,36.31,118190.0,26.3186,26.3259,26.3114,26.3114,118190.0
2017-12-21 14:30:00,36.32,36.32,36.3,36.3,62904.0,26.3186,26.3186,26.3041,26.3041,62904.0
2017-12-21 14:35:00,36.3,36.32,36.3,36.3,98125.0,26.3041,26.3186,26.3041,26.3041,98125.0
2017-12-21 14:40:00,36.3,36.31,36.29,36.29,85816.0,26.3041,26.3114,26.2969,26.2969,85816.0
2017-12-21 14:45:00,36.29,36.3,36.29,36.29,63468.0,26.2969,26.3041,26.2969,26.2969,63468.0
2017-12-21 14:50:00,36.3,36.3,36.28,36.29,120134.0,26.3041,26.3041,26.2896,26.2969,120134.0
2017-12-21 14:55:00,36.3,36.31,36.29,36.3,99689.0,26.3041,26.3114,26.2969,26.3041,99689.0
2017-12-21 15:00:00,36.29,36.31,36.28,36.29,168582.0,26.2969,26.3114,26.2896,26.2969,168582.0
2017-12-21 15:05:00,36.28,36.29,36.28,36.29,100131.0,26.2896,26.2969,26.2896,26.2969,100131.0
2017-12-21 15:10:00,36.29,36.3,36.28,36.29,73659.0,26.2969,26.3041,26.2896,26.2969,73659.0
2017-12-21 15:15:00,36.3,36.3,36.25,36.27,204146.0,26.3041,26.3041,26.2679,26.2824,204146.0
2017-12-21 15:20:00,36.27,36.27,36.26,36.27,96498.0,26.2824,26.2824,26.2751,26.2824,96498.0
2017-12-21 15:25:00,36.27,36.27,36.25,36.26,176191.0,26.2824,26.2824,26.2679,26.2751,176191.0
2017-12-21 15:30:00,36.26,36.3,36.24,36.3,513947.0,26.2751,26.3041,26.2607,26.3041,513947.0
2017-12-21 15:35:00,36.3,36.3,36.24,36.26,226528.0,26.3041,26.3041,26.2607,26.2751,226528.0
2017-12-21 15:40:00,36.26,36.26,36.24,36.25,252780.0,26.2751,26.2751,26.2607,26.2679,252780.0
2017-12-21 15:45:00,36.25,36.25,36.2,36.23,308937.0,26.2679,26.2679,26.2317,26.2534,308937.0
2017-12-21 15:50:00,36.23,36.23,36.2,36.2,361663.0,26.2534,26.2534,26.2317,26.2317,361663.0
2017-12-21 15:55:00,36.2,36.25,36.19,36.24,799542.0,26.2317,26.2679,26.2244,26.2607,799542.0
2017-12-22 09:30:00,36.27,36.36,36.23,36.34,237726.0,26.2824,26.3476,26.2534,26.3331,237726.0
2017-12-22 09:35:00,36.35,36.38,36.33,36.38,68096.0,26.3404,26.3621,26.3259,26.3621,68096.0
2017-12-22 09:40:00,36.38,36.38,36.32,36.33,92972.0,26.3621,26.3621,26.3186,26.3259,92972.0
2017-12-22 09:45:00,36.33,36.35,36.28,36.29,100522.0,26.3259,26.3404,26.2896,26.2969,100522.0
2017-12-22 09:50:00,36.28,36.32,36.25,36.31,127839.0,26.2896,26.3186,26.2679,26.3114,127839.0
2017-12-22 09:55:00,36.31,36.32,36.29,36.29,100530.0,26.3114,26.3186,26.2969,26.2969,100530.0
2017-12-22 10:00:00,36.29,36.31,36.26,36.27,131201.0,26.2969,26.3114,26.2751,26.2824,131201.0
2017-12-22 10:05:00,36.28,36.32,36.27,36.32,85926.0,26.2896,26.3186,26.2824,26.3186,85926.0
2017-12-22 10:10:00,36.32,36.32,36.28,36.32,85708.0,26.3186,26.3186,26.2896,26.3186,85708.0
2017-12-22 10:15:00,36.32,36.32,36.27,36.27,76699.0,26.3186,26.3186,26.2824,26.2824,76699.0
2017-12-22 10:20:00,36.27,36.3,36.27,36.29,73471.0,26.2824,26.3041,26.2824,26.2969,73471.0
2017-12-22 10:25:00,36.29,36.3,36.27,36.29,139046.0,26.2969,26.3041,26.2824,26.2969,139046.0
2017-12-22 10:30:00,36.3,36.3,36.28,36.29,41675.0,26.3041,26.3041,26.2896,26.2969,41675.0
2017-12-22 10:35:00,36.28,36.31,36.27,36.29,86060.0,26.2896,26.3114,26.2824,26.2969,86060.0
2017-12-22 10:40:00,36.3,36.3,36.25,36.25,53866.0,26.3041,26.3041,26.2679,26.2679,53866.0
2017-12-22 10:45:00,36.25,36.26,36.23,36.25,59850.0,26.2679,26.2751,26.2534,26.2679,59850.0
2017-12-22 10:50:00,36.25,36.25,36.21,36.25,70953.0,26.2679,26.2679,26.2389,26.2679,70953.0
2017-12-22 10:55:00,36.24,36.25,36.21,36.21,53844.0,26.2607,26.2679,26.2389,26.2389,53844.0
2017-12-22 11:00:00,36.22,36.22,36.16,36.16,69278.0,26.2462,26.2462,26.2027,26.2027,69278.0
2017-12-22 11:05:00,36.16,36.2,36.15,36.2,114902.0,26.2027,26.2317,26.1954,26.2317,114902.0
2017-12-22 11:10:00,36.2,36.23,36.19,36.22,41852.0,26.2317,26.2534,26.2244,26.2462,41852.0
2017-12-22 11:15:00,36.22,36.22,36.2,36.2,35152.0,26.2462,26.2462,26.2317,26.2317,35152.0
2017-12-22 11:20:00,36.2,36.24,36.2,36.23,105760.0,26.2317,26.2607,26.2317,26.2534,105760.0
2017-12-22 11:25:00,36.22,36.23,36.2,36.21,58145.0,26.2462,26.2534,26.2317,26.2389,58145.0
2017-12-22 11:30:00,36.22,36.22,36.13,36.17,94083.0,26.2462,26.2462,26.1809,26.2099,94083.0
2017-12-22 11:35:00,36.18,36.18,36.13,36.15,100519.0,26.2172,26.2172,26.1809,26.1954,100519.0
2017-12-22 11:40:00,36.15,36.15,36.1,36.1,89000.0,26.1954,26.1954,26.1592,26.1592,89000.0
2017-12-22 11:45:00,36.1,36.14,36.1,36.13,63289.0,26.1592,26.1882,26.1592,26.1809,63289.0
2017-12-22 11:50:00,36.13,36.15,36.11,36.12,109441.0,26.1809,26.1954,26.1664,26.1737,109441.0
2017-12-22 11:55:00,36.11,36.12,36.07,36.07,69565.0,26.1664,26.1737,26.1375,26.1375,69565.0
2017-12-22 12:00:00,36.08,36.12,36.07,36.1,49638.0,26.1447,26.1737,26.1375,26.1592,49638.0
2017-12-22 12:05:00,36.11,36.11,36.08,36.11,61213.0,26.1664,26.1664,26.1447,26.1664,61213.0
2017-12-22 12:10:00,36.11,36.11,36.08,36.08,60094.0,26.1664,26.1664,26.1447,26.1447,60094.0
2017-12-22 12:15:00,36.08,36.09,36.05,36.06,71421.0,26.1447,26.152,26.123,26.1302,71421.0
2017-12-22 12:20:00,36.07,36.1,36.06,36.09,44784.0,26.1375,26.1592,26.1302,26.152,44784.0
2017-12-22 12:25:00,36.09,36.13,36.09,36.1,65424.0,26.152,26.1809,26.152,26.1592,65424.0
2017-12-22 12:30:00,36.1,36.11,36.09,36.09,85383.0,26.1592,26.1664,26.152,26.152,85383.0
2017-12-22 12:35:00,36.09,36.1,36.08,36.09,53433.0,26.152,26.1592,26.1447,26.152,53433.0
2017-12-22 12:40:00,36.09,36.1,36.07,36.08,44999.0,26.152,26.1592,26.1375,26.1447,44999.0
2017-12-22 12:45:00,36.08,36.09,36.07,36.09,30315.0,26.1447,26.152,26.1375,26.152,30315.0
2017-12-22 12:50:00,36.09,36.09,36.07,36.07,47551.0,26.152,26.152,26.1375,26.1375,47551.0
2017-12-22 12:55:00,36.08,36.1,36.07,36.09,43455.0,26.1447,26.1592,26.1375,26.152,43455.0
2017-12-22 13:00:00,36.09,36.1,36.08,36.09,36005.0,26.152,26.1592,26.1447,26.152,36005.0
2017-12-22 13:05:00,36.09,36.1,36.07,36.07,37526.0,26.152,26.1592,26.1375,26.1375,37526.0
2017-12-22 13:10:00,36.07,36.08,36.07,36.07,39343.0,26.1375,26.1447,26.1375,26.1375,39343.0
2017-12-22 13:15:00,36.07,36.12,36.07,36.1,57727.0,26.1375,26.1737,26.1375,26.1592,57727.0
2017-12-22 13:20:00,36.1,36.1,36.08,36.1,36343.0,26.1592,26.1592,26.1447,26.1592,36343.0
2017-12-22 13:25:00,36.1,36.13,36.09,36.12,72294.0,26.1592,26.1809,26.152,26.1737,72294.0
2017-12-22 13:30:00,36.13,36.15,36.12,36.13,43432.0,26.1809,26.1954,26.1737,26.1809,43432.0
2017-12-22 13:35:00,36.13,36.13,36.1,36.13,64649.0,26.1809,26.1809,26.1592,26.1809,64649.0
2017-12-22 13:40:00,36.13,36.14,36.12,36.14,39094.0,26.1809,26.1882,26.1737,26.1882,39094.0
2017-12-22 13:45:00,36.13,36.15,36.13,36.14,70511.0,26.1809,26.1954,26.1809,26.1882,70511.0
2017-12-22 13:50:00,36.14,36.14,36.13,36.13,40419.0,26.1882,26.1882,26.1809,26.1809,40419.0
2017-12-22 13:55:00,36.14,36.14,36.13,36.14,34797.0,26.1882,26.1882,26.1809,26.1882,34797.0
2017-12-22 14:00:00,36.14,36.16,36.13,36.16,60188.0,26.1882,26.2027,26.1809,26.2027,60188.0
2017-12-22 14:05:00,36.16,36.16,36.13,36.14,54222.0,26.2027,26.2027,26.1809,26.1882,54222.0
2017-12-22 14:10:00,36.14,36.17,36.13,36.16,79328.0,26.1882,26.2099,26.1809,26.2027,79328.0
2017-12-22 14:15:00,36.17,36.17,36.13,36.14,47113.0,26.2099,26.2099,26.1809,26.1882,47113.0
2017-12-22 14:20:00,36.14,36.15,36.12,36.14,62418.0,26.1882,26.1954,26.1737,26.1882,62418.0
2017-12-22 14:25:00,36.13,36.14,36.12,36.13,47774.0,26.1809,26.1882,26.1737,26.1809,47774.0
2017-12-22 14:30:00,36.13,36.16,36.12,36.16,53446.0,26.1809,26.2027,26.1737,26.2027,53446.0
2017-12-22 14:35:00,36.16,36.16,36.12,36.13,90185.0,26.2027,26.2027,26.1737,26.1809,90185.0
2017-12-22 14:40:00,36.14,36.14,36.13,36.14,27899.0,26.1882,26.1882,26.1809,26.1882,27899.0
2017-12-22 14:45:00,36.14,36.18,36.14,36.18,57092.0,26.1882,26.2172,26.1882,26.2172,57092.0
2017-12-22 14:50:00,36.18,36.18,36.15,36.16,70958.0,26.2172,26.2172,26.1954,26.2027,70958.0
2017-12-22 14:55:00,36.15,36.19,36.14,36.18,76065.0,26.1954,26.2244,26.1882,26.2172,76065.0
2017-12-22 15:00:00,36.17,36.18,36.14,36.15,50662.0,26.2099,26.2172,26.1882,26.1954,50662.0
2017-12-22 15:05:00,36.15,36.16,36.14,36.14,58253.0,26.1954,26.2027,26.1882,26.1882,58253.0
2017-12-22 15:10:00,36.14,36.15,36.12,36.14,64201.0,26.1882,26.1954,26.1737,26.1882,64201.0
2017-12-22 15:15:00,36.14,36.15,36.13,36.14,68135.0,26.1882,26.1954,26.1809,26.1882,68135.0
2017-12-22 15:20:00,36.14,36.15,36.13,36.14,72924.0,26.1882,26.1954,26.1809,26.1882,72924.0
2017-12-22 15:25:00,36.14,36.17,36.13,36.17,71268.0,26.1882,26.2099,26.1809,26.2099,71268.0
2017-12-22 15:30:00,36.17,36.18,36.16,36.16,102796.0,26.2099,26.2172,26.2027,26.2027,102796.0
2017-12-22 15:35:00,36.17,36.18,36.16,36.16,89696.0,26.2099,26.2172,26.2027,26.2027,89696.0
2017-12-22 15:40:00,36.16,36.18,36.16,36.18,104571.0,26.2027,26.2172,26.2027,26.2172,104571.0
2017-12-22 15:45:00,36.18,36.19,36.15,36.15,133615.0,26.2172,26.2244,26.1954,26.1954,133615.0
2017-12-22 15:50:00,36.15,36.16,36.14,36.16,126942.0,26.1954,26.2027,26.1882,26.2027,126942.0
2017-12-22 15:55:00,36.16,36.16,36.13,36.15,565757.0,26.2027,26.2027,26.1809,26.1954,565757.0
2017-12-26 09:30:00,36.09,36.17,36.01,36.03,498900.0,26.152,26.2099,26.094,26.1085,498900.0
2017-12-26 09:35:00,36.04,36.07,35.95,36.06,264305.0,26.1157,26.1375,26.0505,26.1302,264305.0
2017-12-26 09:40:00,36.07,36.12,36.04,36.12,212624.0,26.1375,26.1737,26.1157,26.1737,212624.0
2017-12-26 09:45:00,36.12,36.13,36.07,36.08,78209.0,26.1737,26.1809,26.1375,26.1447,78209.0
2017-12-26 09:50:00,36.07,36.11,36.05,36.09,93108.0,26.1375,26.1664,26.123,26.152,93108.0
2017-12-26 09:55:00,36.09,36.13,36.08,36.1,58669.0,26.152,26.1809,26.1447,26.1592,58669.0
2017-12-26 10:00:00,36.11,36.14,36.1,36.13,41413.0,26.1664,26.1882,26.1592,26.1809,41413.0
2017-12-26 10:05:00,36.12,36.15,36.12,36.14,59077.0,26.1737,26.1954,26.1737,26.1882,59077.0
2017-12-26 10:10:00,36.14,36.18,36.13,36.18,47252.0,26.1882,26.2172,26.1809,26.2172,47252.0
2017-12-26 10:15:00,36.18,36.18,36.14,36.14,54534.0,26.2172,26.2172,26.1882,26.1882,54534.0
2017-12-26 10:20:00,36.15,36.15,36.13,36.13,42758.0,26.1954,26.1954,26.1809,26.1809,42758.0
2017-12-26 10:25:00,36.14,36.14,36.1,36.1,49944.0,26.1882,26.1882,26.1592,26.1592,49944.0
2017-12-26 10:30:00,36.11,36.13,36.08,36.13,53871.0,26.1664,26.1809,26.1447,26.1809,53871.0
2017-12-26 10:35:00,36.13,36.17,36.13,36.16,49842.0,26.1809,26.2099,26.1809,26.2027,49842.0
2017-12-26 10:40:00,36.16,36.17,36.12,36.12,36302.0,26.2027,26.2099,26.1737,26.1737,36302.0
2017-12-26 10:45:00,36.12,36.15,36.11,36.15,34899.0,26.1737,26.1954,26.1664,26.1954,34899.0
2017-12-26 10:50:00,36.14,36.19,36.14,36.19,47581.0,26.1882,26.2244,26.1882,26.2244,47581.0
2017-12-26 10:55:00,36.19,36.19,36.14,36.16,79804.0,26.2244,26.2244,26.1882,26.2027,79804.0
2017-12-26 11:00:00,36.16,36.18,36.16,36.18,32026.0,26.2027,26.2172,26.2027,26.2172,32026.0
2017-12-26 11:05:00,36.18,36.18,36.15,36.17,27786.0,26.2172,26.2172,26.1954,26.2099,27786.0
2017-12-26 11:10:00,36.17,36.18,36.13,36.14,52013.0,26.2099,26.2172,26.1809,26.1882,52013.0
2017-12-26 11:15:00,36.14,36.14,36.11,36.12,41973.0,26.1882,26.1882,26.1664,26.1737,41973.0
2017-12-26 11:20:00,36.12,36.13,36.11,36.13,28613.0,26.1737,26.1809,26.1664,26.1809,28613.0
2017-12-26 11:25:00,36.13,36.14,36.12,36.12,46096.0,26.1809,26.1882,26.1737,26.1737,46096.0
2017-12-26 11:30:00,36.13,36.13,36.11,36.13,55963.0,26.1809,26.1809,26.1664,26.1809,55963.0
2017-12-26 11:35:00,36.13,36.13,36.09,36.09,38292.0,26.1809,26.1809,26.152,26.152,38292.0
2017-12-26 11:40:00,36.09,36.12,36.09,36.11,36234.0,26.152,26.1737,26.152,26.1664,36234.0
2017-12-26 11:45:00,36.11,36.11,36.09,36.1,32121.0,26.1664,26.1664,26.152,26.1592,32121.0
2017-12-26 11:50:00,36.1,36.12,36.08,36.08,33480.0,26.1592,26.1737,26.1447,26.1447,33480.0
2017-12-26 11:55:00,36.08,36.12,36.07,36.11,40723.0,26.1447,26.1737,26.1375,26.1664,40723.0
2017-12-26 12:00:00,36.12,36.12,36.09,36.1,48379.0,26.1737,26.1737,26.152,26.1592,48379.0
2017-12-26 12:05:00,36.1,36.13,36.1,36.11,27973.0,26.1592,26.1809,26.1592,26.1664,27973.0
2017-12-26 12:10:00,36.11,36.11,36.1,36.11,24929.0,26.1664,26.1664,26.1592,26.1664,24929.0
2017-12-26 12:15:00,36.11,36.11,36.08,36.09,46379.0,26.1664,26.1664,26.1447,26.152,46379.0
2017-12-26 12:20:00,36.09,36.13,36.08,36.12,47959.0,26.152,26.1809,26.1447,26.1737,47959.0
2017-12-26 12:25:00,36.11,36.12,36.09,36.1,57663.0,26.1664,26.1737,26.152,26.1592,57663.0
2017-12-26 12:30:00,36.09,36.1,36.08,36.09,28438.0,26.152,26.1592,26.1447,26.152,28438.0
2017-12-26 12:35:00,36.09,36.09,36.07,36.09,41133.0,26.152,26.152,26.1375,26.152,41133.0
2017-12-26 12:40:00,36.08,36.1,36.08,36.1,31802.0,26.1447,26.1592,26.1447,26.1592,31802.0
2017-12-26 12:45:00,36.09,36.12,36.09,36.11,40731.0,26.152,26.1737,26.152,26.1664,40731.0
2017-12-26 12:50:00,36.12,36.12,36.08,36.1,61464.0,26.1737,26.1737,26.1447,26.1592,61464.0
2017-12-26 12:55:00,36.09,36.13,36.09,36.13,36641.0,26.152,26.1809,26.152,26.1809,36641.0
2017-12-26 13:00:00,36.13,36.13,36.1,36.13,29116.0,26.1809,26.1809,26.1592,26.1809,29116.0
2017-12-26 13:05:00,36.13,36.14,36.11,36.13,27991.0,26.1809,26.1882,26.1664,26.1809,27991.0
2017-12-26 13:10:00,36.12,36.13,36.11,36.12,34695.0,26.1737,26.1809,26.1664,26.1737,34695.0
2017-12-26 13:15:00,36.12,36.13,36.11,36.11,39200.0,26.1737,26.1809,26.1664,26.1664,39200.0
2017-12-26 13:20:00,36.12,36.17,36.11,36.15,62809.0,26.1737,26.2099,26.1664,26.1954,62809.0
2017-12-26 13:25:00,36.15,36.16,36.14,36.15,38783.0,26.1954,26.2027,26.1882,26.1954,38783.0
2017-12-26 13:30:00,36.16,36.18,36.15,36.17,62027.0,26.2027,26.2172,26.1954,26.2099,62027.0
2017-12-26 13:35:00,36.16,36.17,36.16,36.16,31158.0,26.2027,26.2099,26.2027,26.2027,31158.0
2017-12-26 13:40:00,36.16,36.19,36.16,36.18,71487.0,26.2027,26.2244,26.2027,26.2172,71487.0
2017-12-26 13:45:00,36.18,36.19,36.16,36.19,85798.0,26.2172,26.2244,26.2027,26.2244,85798.0
2017-12-26 13:50:00,36.18,36.22,36.18,36.22,205656.0,26.2172,26.2462,26.2172,26.2462,205656.0
2017-12-26 13:55:00,36.21,36.22,36.2,36.21,54534.0,26.2389,26.2462,26.2317,26.2389,54534.0
2017-12-26 14:00:00,36.2,36.21,36.2,36.2,35179.0,26.2317,26.2389,26.2317,26.2317,35179.0
2017-12-26 14:05:00,36.2,36.21,36.2,36.2,92167.0,26.2317,26.2389,26.2317,26.2317,92167.0
2017-12-26 14:10:00,36.21,36.25,36.2,36.22,93881.0,26.2389,26.2679,26.2317,26.2462,93881.0
2017-12-26 14:15:00,36.22,36.24,36.21,36.24,235272.0,26.2462,26.2607,26.2389,26.2607,235272.0
2017-12-26 14:20:00,36.24,36.27,36.23,36.25,134547.0,26.2607,26.2824,26.2534,26.2679,134547.0
2017-12-26 14:25:00,36.26,36.26,36.21,36.22,69942.0,26.2751,26.2751,26.2389,26.2462,69942.0
2017-12-26 14:30:00,36.22,36.22,36.18,36.19,107675.0,26.2462,26.2462,26.2172,26.2244,107675.0
2017-12-26 14:35:00,36.19,36.21,36.18,36.21,46864.0,26.2244,26.2389,26.2172,26.2389,46864.0
2017-12-26 14:40:00,36.2,36.21,36.2,36.2,49602.0,26.2317,26.2389,26.2317,26.2317,49602.0
2017-12-26 14:45:00,36.2,36.21,36.17,36.21,71426.0,26.2317,26.2389,26.2099,26.2389,71426.0
2017-12-26 14:50:00,36.2,36.21,36.19,36.2,48960.0,26.2317,26.2389,26.2244,26.2317,48960.0
2017-12-26 14:55:00,36.2,36.21,36.19,36.2,56103.0,26.2317,26.2389,26.2244,26.2317,56103.0
2017-12-26 15:00:00,36.19,36.21,36.19,36.2,35923.0,26.2244,26.2389,26.2244,26.2317,35923.0
2017-12-26 15:05:00,36.2,36.22,36.2,36.22,45048.0,26.2317,26.2462,26.2317,26.2462,45048.0
2017-12-26 15:10:00,36.22,36.22,36.2,36.2,63923.0,26.2462,26.2462,26.2317,26.2317,63923.0
2017-12-26 15:15:00,36.2,36.21,36.19,36.2,45649.0,26.2317,26.2389,26.2244,26.2317,45649.0
2017-12-26 15:20:00,36.2,36.21,36.19,36.2,76180.0,26.2317,26.2389,26.2244,26.2317,76180.0
2017-12-26 15:25:00,36.2,36.22,36.19,36.2,63300.0,26.2317,26.2462,26.2244,26.2317,63300.0
2017-12-26 15:30:00,36.2,36.21,36.17,36.17,58492.0,26.2317,26.2389,26.2099,26.2099,58492.0
2017-12-26 15:35:00,36.17,36.18,36.16,36.16,61304.0,26.2099,26.2172,26.2027,26.2027,61304.0
2017-12-26 15:40:00,36.16,36.19,36.15,36.18,149908.0,26.2027,26.2244,26.1954,26.2172,149908.0
2017-12-26 15:45:00,36.19,36.21,36.18,36.2,335962.0,26.2244,26.2389,26.2172,26.2317,335962.0
2017-12-26 15:50:00,36.2,36.23,36.2,36.23,705587.0,26.2317,26.2534,26.2317,26.2534,705587.0
2017-12-26 15:55:00,36.23,36.25,36.2,36.21,493409.0,26.2534,26.2679,26.2317,26.2389,493409.0
2017-12-27 09:30:00,36.31,36.46,36.31,36.41,336888.0,26.3114,26.4201,26.3114,26.3838,336888.0
2017-12-27 09:35:00,36.41,36.46,36.4,36.42,127091.0,26.3838,26.4201,26.3766,26.3911,127091.0
2017-12-27 09:40:00,36.43,36.44,36.36,36.4,215536.0,26.3983,26.4056,26.3476,26.3766,215536.0
2017-12-27 09:45:00,36.4,36.42,36.4,36.41,57136.0,26.3766,26.3911,26.3766,26.3838,57136.0
2017-12-27 09:50:00,36.41,36.42,36.39,36.41,70555.0,26.3838,26.3911,26.3693,26.3838,70555.0
2017-12-27 09:55:00,36.41,36.42,36.38,36.39,58275.0,26.3838,26.3911,26.3621,26.3693,58275.0
2017-12-27 10:00:00,36.4,36.4,36.35,36.37,84967.0,26.3766,26.3766,26.3404,26.3549,84967.0
2017-12-27 10:05:00,36.37,36.43,36.36,36.41,132352.0,26.3549,26.3983,26.3476,26.3838,132352.0
2017-12-27 10:10:00,36.42,36.42,36.39,36.41,230099.0,26.3911,26.3911,26.3693,26.3838,230099.0
2017-12-27 10:15:00,36.41,36.43,36.4,36.43,66715.0,26.3838,26.3983,26.3766,26.3983,66715.0
2017-12-27 10:20:00,36.43,36.44,36.4,36.44,83646.0,26.3983,26.4056,26.3766,26.4056,83646.0
2017-12-27 10:25:00,36.44,36.46,36.44,36.45,65744.0,26.4056,26.4201,26.4056,26.4128,65744.0
2017-12-27 10:30:00,36.46,36.46,36.42,36.45,95385.0,26.4201,26.4201,26.3911,26.4128,95385.0
2017-12-27 10:35:00,36.44,36.45,36.44,36.44,75608.0,26.4056,26.4128,26.4056,26.4056,75608.0
2017-12-27 10:40:00,36.45,36.46,36.39,36.39,192291.0,26.4128,26.4201,26.3693,26.3693,192291.0
2017-12-27 10:45:00,36.39,36.44,36.38,36.44,413360.0,26.3693,26.4056,26.3621,26.4056,413360.0
2017-12-27 10:50:00,36.44,36.44,36.41,36.42,102894.0,26.4056,26.4056,26.3838,26.3911,102894.0
2017-12-27 10:55:00,36.42,36.42,36.39,36.41,99421.0,26.3911,26.3911,26.3693,26.3838,99421.0
2017-12-27 11:00:00,36.41,36.43,36.39,36.4,66566.0,26.3838,26.3983,26.3693,26.3766,66566.0
2017-12-27 11:05:00,36.4,36.4,36.37,36.38,59603.0,26.3766,26.3766,26.3549,26.3621,59603.0
2017-12-27 11:10:00,36.38,36.39,36.35,36.36,44479.0,26.3621,26.3693,26.3404,26.3476,44479.0
2017-12-27 11:15:00,36.36,36.36,36.34,36.36,58450.0,26.3476,26.3476,26.3331,26.3476,58450.0
2017-12-27 11:20:00,36.36,36.39,36.35,36.39,40778.0,26.3476,26.3693,26.3404,26.3693,40778.0
2017-12-27 11:25:00,36.38,36.4,36.35,36.37,60126.0,26.3621,26.3766,26.3404,26.3549,60126.0
2017-12-27 11:30:00,36.37,36.4,36.36,36.39,66961.0,26.3549,26.3766,26.3476,26.3693,66961.0
2017-12-27 11:35:00,36.39,36.42,36.38,36.4,45578.0,26.3693,26.3911,26.3621,26.3766,45578.0
2017-12-27 11:40:00,36.39,36.4,36.36,36.38,47171.0,26.3693,26.3766,26.3476,26.3621,47171.0
2017-12-27 11:45:00,36.38,36.38,36.34,36.34,44630.0,26.3621,26.3621,26.3331,26.3331,44630.0
2017-12-27 11:50:00,36.35,36.38,36.34,36.36,46766.0,26.3404,26.3621,26.3331,26.3476,46766.0
2017-12-27 11:55:00,36.36,36.4,36.36,36.4,45031.0,26.3476,26.3766,26.3476,26.3766,45031.0
2017-12-27 12:00:00,36.39,36.42,36.35,36.35,72358.0,26.3693,26.3911,26.3404,26.3404,72358.0
2017-12-27 12:05:00,36.36,36.39,36.35,36.36,43573.0,26.3476,26.3693,26.3404,26.3476,43573.0
2017-12-27 12:10:00,36.36,36.37,36.33,36.34,34867.0,26.3476,26.3549,26.3259,26.3331,34867.0
2017-12-27 12:15:00,36.34,36.35,36.32,36.34,39738.0,26.3331,26.3404,26.3186,26.3331,39738.0
2017-12-27 12:20:00,36.34,36.34,36.3,36.31,94246.0,26.3331,26.3331,26.3041,26.3114,94246.0
2017-12-27 12:25:00,36.31,36.32,36.29,36.31,32642.0,26.3114,26.3186,26.2969,26.3114,32642.0
2017-12-27 12:30:00,36.3,36.32,36.3,36.31,39523.0,26.3041,26.3186,26.3041,26.3114,39523.0
2017-12-27 12:35:00,36.31,36.32,36.29,36.3,44963.0,26.3114,26.3186,26.2969,26.3041,44963.0
2017-12-27 12:40:00,36.3,36.34,36.3,36.33,54956.0,26.3041,26.3331,26.3041,26.3259,54956.0
2017-12-27 12:45:00,36.32,36.33,36.3,36.32,23523.0,26.3186,26.3259,26.3041,26.3186,23523.0
2017-12-27 12:50:00,36.32,36.33,36.3,36.3,19586.0,26.3186,26.3259,26.3041,26.3041,19586.0
2017-12-27 12:55:00,36.31,36.32,36.3,36.31,37431.0,26.3114,26.3186,26.3041,26.3114,37431.0
2017-12-27 13:00:00,36.3,36.33,36.3,36.32,34515.0,26.3041,26.3259,26.3041,26.3186,34515.0
2017-12-27 13:05:00,36.32,36.34,36.32,36.33,27760.0,26.3186,26.3331,26.3186,26.3259,27760.0
2017-12-27 13:10:00,36.33,36.35,36.32,36.32,34624.0,26.3259,26.3404,26.3186,26.3186,34624.0
2017-12-27 13:15:00,36.33,36.34,36.32,36.33,31868.0,26.3259,26.3331,26.3186,26.3259,31868.0
2017-12-27 13:20:00,36.34,36.35,36.32,36.34,25538.0,26.3331,26.3404,26.3186,26.3331,25538.0
2017-12-27 13:25:00,36.35,36.37,36.34,36.35,32685.0,26.3404,26.3549,26.3331,26.3404,32685.0
2017-12-27 13:30:00,36.36,36.36,36.32,36.34,42804.0,26.3476,26.3476,26.3186,26.3331,42804.0
2017-12-27 13:35:00,36.34,36.35,36.33,36.35,26447.0,26.3331,26.3404,26.3259,26.3404,26447.0
2017-12-27 13:40:00,36.35,36.35,36.33,36.34,25315.0,26.3404,26.3404,26.3259,26.3331,25315.0
2017-12-27 13:45:00,36.34,36.36,36.33,36.36,65139.0,26.3331,26.3476,26.3259,26.3476,65139.0
2017-12-27 13:50:00,36.36,36.36,36.32,36.34,55216.0,26.3476,26.3476,26.3186,26.3331,55216.0
2017-12-27 13:55:00,36.33,36.36,36.3,36.35,91085.0,26.3259,26.3476,26.3041,26.3404,91085.0
2017-12-27 14:00:00,36.35,36.37,36.32,36.32,67426.0,26.3404,26.3549,26.3186,26.3186,67426.0
2017-12-27 14:05:00,36.33,36.33,36.31,36.32,47119.0,26.3259,26.3259,26.3114,26.3186,47119.0
2017-12-27 14:10:00,36.32,36.33,36.29,36.3,51940.0,26.3186,26.3259,26.2969,26.3041,51940.0
2017-12-27 14:15:00,36.3,36.33,36.3,36.33,50920.0,26.3041,26.3259,26.3041,26.3259,50920.0
2017-12-27 14:20:00,36.32,36.33,36.32,36.32,25257.0,26.3186,26.3259,26.3186,26.3186,25257.0
2017-12-27 14:25:00,36.32,36.34,36.32,36.33,41976.0,26.3186,26.3331,26.3186,26.3259,41976.0
2017-12-27 14:30:00,36.33,36.33,36.31,36.31,47365.0,26.3259,26.3259,26.3114,26.3114,47365.0
2017-12-27 14:35:00,36.31,36.32,36.28,36.29,96725.0,26.3114,26.3186,26.2896,26.2969,96725.0
2017-12-27 14:40:00,36.29,36.3,36.28,36.28,35441.0,26.2969,26.3041,26.2896,26.2896,35441.0
2017-12-27 14:45:00,36.29,36.3,36.27,36.29,61228.0,26.2969,26.3041,26.2824,26.2969,61228.0
2017-12-27 14:50:00,36.29,36.29,36.27,36.28,44534.0,26.2969,26.2969,26.2824,26.2896,44534.0
2017-12-27 14:55:00,36.28,36.3,36.28,36.29,59999.0,26.2896,26.3041,26.2896,26.2969,59999.0
2017-12-27 15:00:00,36.3,36.3,36.28,36.29,41291.0,26.3041,26.3041,26.2896,26.2969,41291.0
2017-12-27 15:05:00,36.29,36.31,36.28,36.3,53481.0,26.2969,26.3114,26.2896,26.3041,53481.0
2017-12-27 15:10:00,36.3,36.3,36.25,36.26,99366.0,26.3041,26.3041,26.2679,26.2751,99366.0
2017-12-27 15:15:00,36.26,36.28,36.26,36.26,59944.0,26.2751,26.2896,26.2751,26.2751,59944.0
2017-12-27 15:20:00,36.27,36.27,36.24,36.26,74288.0,26.2824,26.2824,26.2607,26.2751,74288.0
2017-12-27 15:25:00,36.25,36.26,36.24,36.24,32322.0,26.2679,26.2751,26.2607,26.2607,32322.0
2017-12-27 15:30:00,36.25,36.29,36.24,36.27,87397.0,26.2679,26.2969,26.2607,26.2824,87397.0
2017-12-27 15:35:00,36.28,36.28,36.23,36.23,65915.0,26.2896,26.2896,26.2534,26.2534,65915.0
2017-12-27 15:40:00,36.24,36.28,36.23,36.26,123140.0,26.2607,26.2896,26.2534,26.2751,123140.0
2017-12-27 15:45:00,36.26,36.28,36.25,36.25,87735.0,26.2751,26.2896,26.2679,26.2679,87735.0
2017-12-27 15:50:00,36.26,36.28,36.25,36.27,165714.0,26.2751,26.2896,26.2679,26.2824,165714.0
2017-12-27 15:55:00,36.27,36.34,36.27,36.32,686007.0,26.2824,26.3331,26.2824,26.3186,686007.0
2017-12-28 09:30:00,36.36,36.43,36.31,36.43,273327.0,26.3476,26.3983,26.3114,26.3983,273327.0
2017-12-28 09:35:00,36.42,36.53,36.41,36.45,222393.0,26.3911,26.4708,26.3838,26.4128,222393.0
2017-12-28 09:40:00,36.45,36.45,36.36,36.4,58562.0,26.4128,26.4128,26.3476,26.3766,58562.0
2017-12-28 09:45:00,36.4,36.43,36.38,36.39,82302.0,26.3766,26.3983,26.3621,26.3693,82302.0
2017-12-28 09:50:00,36.39,36.44,36.39,36.41,69816.0,26.3693,26.4056,26.3693,26.3838,69816.0
2017-12-28 09:55:00,36.4,36.42,36.37,36.38,93309.0,26.3766,26.3911,26.3549,26.3621,93309.0
2017-12-28 10:00:00,36.39,36.42,36.36,36.39,107548.0,26.3693,26.3911,26.3476,26.3693,107548.0
2017-12-28 10:05:00,36.39,36.41,36.37,36.41,54255.0,26.3693,26.3838,26.3549,26.3838,54255.0
2017-12-28 10:10:00,36.41,36.45,36.4,36.44,86449.0,26.3838,26.4128,26.3766,26.4056,86449.0
2017-12-28 10:15:00,36.44,36.45,36.36,36.36,99064.0,26.4056,26.4128,26.3476,26.3476,99064.0
2017-12-28 10:20:00,36.36,36.4,36.35,36.4,73328.0,26.3476,26.3766,26.3404,26.3766,73328.0
2017-12-28 10:25:00,36.4,36.4,36.38,36.39,57770.0,26.3766,26.3766,26.3621,26.3693,57770.0
2017-12-28 10:30:00,36.39,36.4,36.37,36.38,38504.0,26.3693,26.3766,26.3549,26.3621,38504.0
2017-12-28 10:35:00,36.37,36.38,36.36,36.38,38338.0,26.3549,26.3621,26.3476,26.3621,38338.0
2017-12-28 10:40:00,36.38,36.43,36.37,36.4,70739.0,26.3621,26.3983,26.3549,26.3766,70739.0
2017-12-28 10:45:00,36.4,36.42,36.39,36.39,39941.0,26.3766,26.3911,26.3693,26.3693,39941.0
2017-12-28 10:50:00,36.39,36.43,36.39,36.43,41705.0,26.3693,26.3983,26.3693,26.3983,41705.0
2017-12-28 10:55:00,36.43,36.43,36.39,36.39,44137.0,26.3983,26.3983,26.3693,26.3693,44137.0
2017-12-28 11:00:00,36.4,36.41,36.35,36.36,83108.0,26.3766,26.3838,26.3404,26.3476,83108.0
2017-12-28 11:05:00,36.36,36.38,36.35,36.35,46128.0,26.3476,26.3621,26.3404,26.3404,46128.0
2017-12-28 11:10:00,36.36,36.41,36.36,36.39,58026.0,26.3476,26.3838,26.3476,26.3693,58026.0
2017-12-28 11:15:00,36.39,36.39,36.36,36.38,63774.0,26.3693,26.3693,26.3476,26.3621,63774.0
2017-12-28 11:20:00,36.38,36.4,36.38,36.39,53115.0,26.3621,26.3766,26.3621,26.3693,53115.0
2017-12-28 11:25:00,36.4,36.4,36.37,36.37,46052.0,26.3766,26.3766,26.3549,26.3549,46052.0
2017-12-28 11:30:00,36.37,36.38,36.37,36.38,37302.0,26.3549,26.3621,26.3549,26.3621,37302.0
2017-12-28 11:35:00,36.38,36.38,36.34,36.35,111743.0,26.3621,26.3621,26.3331,26.3404,111743.0
2017-12-28 11:40:00,36.34,36.39,36.34,36.38,78660.0,26.3331,26.3693,26.3331,26.3621,78660.0
2017-12-28 11:45:00,36.37,36.39,36.37,36.38,27252.0,26.3549,26.3693,26.3549,26.3621,27252.0
2017-12-28 11:50:00,36.38,36.4,36.37,36.39,31117.0,26.3621,26.3766,26.3549,26.3693,31117.0
2017-12-28 11:55:00,36.39,36.4,36.37,36.37,27997.0,26.3693,26.3766,26.3549,26.3549,27997.0
2017-12-28 12:00:00,36.38,36.38,36.37,36.37,14526.0,26.3621,26.3621,26.3549,26.3549,14526.0
2017-12-28 12:05:00,36.37,36.38,36.32,36.32,56145.0,26.3549,26.3621,26.3186,26.3186,56145.0
2017-12-28 12:10:00,36.32,36.34,36.32,36.34,28918.0,26.3186,26.3331,26.3186,26.3331,28918.0
2017-12-28 12:15:00,36.34,36.35,36.33,36.34,30300.0,26.3331,26.3404,26.3259,26.3331,30300.0
2017-12-28 12:20:00,36.34,36.36,36.34,36.36,35225.0,26.3331,26.3476,26.3331,26.3476,35225.0
2017-12-28 12:25:00,36.36,36.37,36.35,36.35,31472.0,26.3476,26.3549,26.3404,26.3404,31472.0
2017-12-28 12:30:00,36.35,36.36,36.34,36.35,39901.0,26.3404,26.3476,26.3331,26.3404,39901.0
2017-12-28 12:35:00,36.35,36.35,36.31,36.32,58041.0,26.3404,26.3404,26.3114,26.3186,58041.0
2017-12-28 12:40:00,36.31,36.32,36.31,36.32,22230.0,26.3114,26.3186,26.3114,26.3186,22230.0
2017-12-28 12:45:00,36.32,36.33,36.31,36.32,41304.0,26.3186,26.3259,26.3114,26.3186,41304.0
2017-12-28 12:50:00,36.33,36.33,36.32,36.33,18834.0,26.3259,26.3259,26.3186,26.3259,18834.0
2017-12-28 12:55:00,36.32,36.33,36.31,36.32,75739.0,26.3186,26.3259,26.3114,26.3186,75739.0
2017-12-28 13:00:00,36.32,36.34,36.32,36.34,29743.0,26.3186,26.3331,26.3186,26.3331,29743.0
2017-12-28 13:05:00,36.33,36.34,36.33,36.34,24664.0,26.3259,26.3331,26.3259,26.3331,24664.0
2017-12-28 13:10:00,36.34,36.35,36.33,36.33,29002.0,26.3331,26.3404,26.3259,26.3259,29002.0
2017-12-28 13:15:00,36.34,36.34,36.33,36.34,19436.0,26.3331,26.3331,26.3259,26.3331,19436.0
2017-12-28 13:20:00,36.33,36.34,36.31,36.31,55120.0,26.3259,26.3331,26.3114,26.3114,55120.0
2017-12-28 13:25:00,36.32,36.32,36.31,36.31,25405.0,26.3186,26.3186,26.3114,26.3114,25405.0
2017-12-28 13:30:00,36.32,36.32,36.29,36.29,91888.0,26.3186,26.3186,26.2969,26.2969,91888.0
2017-12-28 13:35:00,36.3,36.3,36.29,36.3,38836.0,26.3041,26.3041,26.2969,26.3041,38836.0
2017-12-28 13:40:00,36.3,36.3,36.26,36.27,70018.0,26.3041,26.3041,26.2751,26.2824,70018.0
2017-12-28 13:45:00,36.27,36.3,36.27,36.29,45256.0,26.2824,26.3041,26.2824,26.2969,45256.0
2017-12-28 13:50:00,36.29,36.3,36.29,36.3,37307.0,26.2969,26.3041,26.2969,26.3041,37307.0
2017-12-28 13:55:00,36.3,36.3,36.28,36.3,51224.0,26.3041,26.3041,26.2896,26.3041,51224.0
2017-12-28 14:00:00,36.29,36.3,36.28,36.3,34159.0,26.2969,26.3041,26.2896,26.3041,34159.0
2017-12-28 14:05:00,36.3,36.3,36.27,36.27,40009.0,26.3041,26.3041,26.2824,26.2824,40009.0
2017-12-28 14:10:00,36.28,36.29,36.25,36.29,60275.0,26.2896,26.2969,26.2679,26.2969,60275.0
2017-12-28 14:15:00,36.29,36.29,36.28,36.28,25561.0,26.2969,26.2969,26.2896,26.2896,25561.0
2017-12-28 14:20:00,36.29,36.3,36.28,36.3,28873.0,26.2969,26.3041,26.2896,26.3041,28873.0
2017-12-28 14:25:00,36.3,36.3,36.28,36.29,53658.0,26.3041,26.3041,26.2896,26.2969,53658.0
2017-12-28 14:30:00,36.29,36.3,36.28,36.3,30543.0,26.2969,26.3041,26.2896,26.3041,30543.0
2017-12-28 14:35:00,36.29,36.3,36.28,36.3,37243.0,26.2969,26.3041,26.2896,26.3041,37243.0
2017-12-28 14:40:00,36.3,36.32,36.29,36.31,37242.0,26.3041,26.3186,26.2969,26.3114,37242.0
2017-12-28 14:45:00,36.31,36.33,36.3,36.33,61768.0,26.3114,26.3259,26.3041,26.3259,61768.0
2017-12-28 14:50:00,36.33,36.34,36.32,36.33,37868.0,26.3259,26.3331,26.3186,26.3259,37868.0
2017-12-28 14:55:00,36.34,36.34,36.32,36.34,35115.0,26.3331,26.3331,26.3186,26.3331,35115.0
2017-12-28 15:00:00,36.34,36.34,36.33,36.34,32009.0,26.3331,26.3331,26.3259,26.3331,32009.0
2017-12-28 15:05:00,36.33,36.34,36.33,36.34,25192.0,26.3259,26.3331,26.3259,26.3331,25192.0
2017-12-28 15:10:00,36.34,36.34,36.33,36.34,26983.0,26.3331,26.3331,26.3259,26.3331,26983.0
2017-12-28 15:15:00,36.34,36.35,36.33,36.35,49642.0,26.3331,26.3404,26.3259,26.3404,49642.0
2017-12-28 15:20:00,36.34,36.35,36.34,36.34,52509.0,26.3331,26.3404,26.3331,26.3331,52509.0
2017-12-28 15:25:00,36.35,36.35,36.31,36.33,63266.0,26.3404,26.3404,26.3114,26.3259,63266.0
2017-12-28 15:30:00,36.33,36.33,36.31,36.33,93081.0,26.3259,26.3259,26.3114,26.3259,93081.0
2017-12-28 15:35:00,36.33,36.34,36.32,36.34,61143.0,26.3259,26.3331,26.3186,26.3331,61143.0
2017-12-28 15:40:00,36.34,36.35,36.33,36.34,86628.0,26.3331,26.3404,26.3259,26.3331,86628.0
2017-12-28 15:45:00,36.34,36.35,36.32,36.33,108112.0,26.3331,26.3404,26.3186,26.3259,108112.0
2017-12-28 15:50:00,36.32,36.36,36.32,36.36,167397.0,26.3186,26.3476,26.3186,26.3476,167397.0
2017-12-28 15:55:00,36.36,36.38,36.34,36.36,558153.0,26.3476,26.3621,26.3331,26.3476,558153.0
2017-12-29 09:30:00,36.23,36.37,36.23,36.28,552256.0,26.2534,26.3549,26.2534,26.2896,552256.0
2017-12-29 09:35:00,36.28,36.34,36.28,36.34,64045.0,26.2896,26.3331,26.2896,26.3331,64045.0
2017-12-29 09:40:00,36.34,36.35,36.29,36.33,82746.0,26.3331,26.3404,26.2969,26.3259,82746.0
2017-12-29 09:45:00,36.34,36.45,36.33,36.44,110278.0,26.3331,26.4128,26.3259,26.4056,110278.0
2017-12-29 09:50:00,36.45,36.46,36.43,36.45,113506.0,26.4128,26.4201,26.3983,26.4128,113506.0
2017-12-29 09:55:00,36.45,36.49,36.45,36.49,99313.0,26.4128,26.4418,26.4128,26.4418,99313.0
2017-12-29 10:00:00,36.48,36.49,36.43,36.47,90861.0,26.4346,26.4418,26.3983,26.4273,90861.0
2017-12-29 10:05:00,36.46,36.48,36.45,36.45,62075.0,26.4201,26.4346,26.4128,26.4128,62075.0
2017-12-29 10:10:00,36.45,36.46,36.41,36.42,78662.0,26.4128,26.4201,26.3838,26.3911,78662.0
2017-12-29 10:15:00,36.43,36.46,36.42,36.45,70308.0,26.3983,26.4201,26.3911,26.4128,70308.0
2017-12-29 10:20:00,36.45,36.47,36.43,36.44,71935.0,26.4128,26.4273,26.3983,26.4056,71935.0
2017-12-29 10:25:00,36.43,36.45,36.39,36.4,81109.0,26.3983,26.4128,26.3693,26.3766,81109.0
2017-12-29 10:30:00,36.4,36.44,36.4,36.43,62760.0,26.3766,26.4056,26.3766,26.3983,62760.0
2017-12-29 10:35:00,36.42,36.44,36.39,36.4,52910.0,26.3911,26.4056,26.3693,26.3766,52910.0
2017-12-29 10:40:00,36.4,36.43,36.38,36.42,73314.0,26.3766,26.3983,26.3621,26.3911,73314.0
2017-12-29 10:45:00,36.43,36.44,36.42,36.43,61581.0,26.3983,26.4056,26.3911,26.3983,61581.0
2017-12-29 10:50:00,36.43,36.43,36.37,36.37,120856.0,26.3983,26.3983,26.3549,26.3549,120856.0
2017-12-29 10:55:00,36.37,36.43,36.36,36.43,44242.0,26.3549,26.3983,26.3476,26.3983,44242.0
2017-12-29 11:00:00,36.42,36.44,36.36,36.38,128196.0,26.3911,26.4056,26.3476,26.3621,128196.0
2017-12-29 11:05:00,36.38,36.38,36.31,36.34,138298.0,26.3621,26.3621,26.3114,26.3331,138298.0
2017-12-29 11:10:00,36.34,36.36,36.33,36.36,39278.0,26.3331,26.3476,26.3259,26.3476,39278.0
2017-12-29 11:15:00,36.35,36.36,36.34,36.34,58753.0,26.3404,26.3476,26.3331,26.3331,58753.0
2017-12-29 11:20:00,36.35,36.38,36.33,36.38,101157.0,26.3404,26.3621,26.3259,26.3621,101157.0
2017-12-29 11:25:00,36.38,36.38,36.32,36.35,56744.0,26.3621,26.3621,26.3186,26.3404,56744.0
2017-12-29 11:30:00,36.35,36.38,36.35,36.38,64945.0,26.3404,26.3621,26.3404,26.3621,64945.0
2017-12-29 11:35:00,36.38,36.38,36.34,36.34,50910.0,26.3621,26.3621,26.3331,26.3331,50910.0
2017-12-29 11:40:00,36.35,36.36,36.32,36.34,81101.0,26.3404,26.3476,26.3186,26.3331,81101.0
2017-12-29 11:45:00,36.35,36.35,36.33,36.35,29069.0,26.3404,26.3404,26.3259,26.3404,29069.0
2017-12-29 11:50:00,36.35,36.35,36.34,36.34,50551.0,26.3404,26.3404,26.3331,26.3331,50551.0
2017-12-29 11:55:00,36.34,36.35,36.32,36.33,62529.0,26.3331,26.3404,26.3186,26.3259,62529.0
2017-12-29 12:00:00,36.34,36.34,36.31,36.31,30470.0,26.3331,26.3331,26.3114,26.3114,30470.0
2017-12-29 12:05:00,36.32,36.32,36.3,36.32,42582.0,26.3186,26.3186,26.3041,26.3186,42582.0
2017-12-29 12:10:00,36.32,36.35,36.31,36.33,37031.0,26.3186,26.3404,26.3114,26.3259,37031.0
2017-12-29 12:15:00,36.33,36.34,36.32,36.33,30405.0,26.3259,26.3331,26.3186,26.3259,30405.0
2017-12-29 12:20:00,36.33,36.35,36.32,36.32,30589.0,26.3259,26.3404,26.3186,26.3186,30589.0
2017-12-29 12:25:00,36.32,36.33,36.31,36.32,23417.0,26.3186,26.3259,26.3114,26.3186,23417.0
2017-12-29 12:30:00,36.32,36.33,36.31,36.31,43315.0,26.3186,26.3259,26.3114,26.3114,43315.0
2017-12-29 12:35:00,36.32,36.35,36.31,36.34,54031.0,26.3186,26.3404,26.3114,26.3331,54031.0
2017-12-29 12:40:00,36.34,36.35,36.33,36.35,34081.0,26.3331,26.3404,26.3259,26.3404,34081.0
2017-12-29 12:45:00,36.34,36.35,36.33,36.34,42847.0,26.3331,26.3404,26.3259,26.3331,42847.0
2017-12-29 12:50:00,36.33,36.35,36.33,36.34,29705.0,26.3259,26.3404,26.3259,26.3331,29705.0
2017-12-29 12:55:00,36.34,36.35,36.34,36.34,38824.0,26.3331,26.3404,26.3331,26.3331,38824.0
2017-12-29 13:00:00,36.34,36.35,36.34,36.34,16049.0,26.3331,26.3404,26.3331,26.3331,16049.0
2017-12-29 13:05:00,36.35,36.35,36.34,36.34,23210.0,26.3404,26.3404,26.3331,26.3331,23210.0
2017-12-29 13:10:00,36.35,36.35,36.34,36.34,23155.0,26.3404,26.3404,26.3331,26.3331,23155.0
2017-12-29 13:15:00,36.34,36.35,36.33,36.35,47645.0,26.3331,26.3404,26.3259,26.3404,47645.0
2017-12-29 13:20:00,36.35,36.36,36.34,36.35,41233.0,26.3404,26.3476,26.3331,26.3404,41233.0
2017-12-29 13:25:00,36.36,36.36,36.33,36.34,61860.0,26.3476,26.3476,26.3259,26.3331,61860.0
2017-12-29 13:30:00,36.33,36.35,36.33,36.34,40595.0,26.3259,26.3404,26.3259,26.3331,40595.0
2017-12-29 13:35:00,36.34,36.36,36.34,36.35,35456.0,26.3331,26.3476,26.3331,26.3404,35456.0
2017-12-29 13:40:00,36.35,36.36,36.34,36.36,46898.0,26.3404,26.3476,26.3331,26.3476,46898.0
2017-12-29 13:45:00,36.36,36.37,36.35,36.36,63104.0,26.3476,26.3549,26.3404,26.3476,63104.0
2017-12-29 13:50:00,36.36,36.37,36.33,36.34,95962.0,26.3476,26.3549,26.3259,26.3331,95962.0
2017-12-29 13:55:00,36.34,36.35,36.32,36.34,62286.0,26.3331,26.3404,26.3186,26.3331,62286.0
2017-12-29 14:00:00,36.34,36.37,36.34,36.37,48900.0,26.3331,26.3549,26.3331,26.3549,48900.0
2017-12-29 14:05:00,36.37,36.37,36.34,36.34,55040.0,26.3549,26.3549,26.3331,26.3331,55040.0
2017-12-29 14:10:00,36.34,36.36,36.34,36.36,54282.0,26.3331,26.3476,26.3331,26.3476,54282.0
2017-12-29 14:15:00,36.36,36.36,36.35,36.36,31120.0,26.3476,26.3476,26.3404,26.3476,31120.0
2017-12-29 14:20:00,36.36,36.37,36.34,36.34,40068.0,26.3476,26.3549,26.3331,26.3331,40068.0
2017-12-29 14:25:00,36.34,36.37,36.34,36.36,59170.0,26.3331,26.3549,26.3331,26.3476,59170.0
2017-12-29 14:30:00,36.36,36.37,36.36,36.37,40106.0,26.3476,26.3549,26.3476,26.3549,40106.0
2017-12-29 14:35:00,36.37,36.37,36.34,36.35,48058.0,26.3549,26.3549,26.3331,26.3404,48058.0
2017-12-29 14:40:00,36.34,36.36,36.34,36.34,25915.0,26.3331,26.3476,26.3331,26.3331,25915.0
2017-12-29 14:45:00,36.35,36.35,36.32,36.33,50990.0,26.3404,26.3404,26.3186,26.3259,50990.0
2017-12-29 14:50:00,36.33,36.34,36.32,36.34,54218.0,26.3259,26.3331,26.3186,26.3331,54218.0
2017-12-29 14:55:00,36.33,36.35,36.33,36.34,45215.0,26.3259,26.3404,26.3259,26.3331,45215.0
2017-12-29 15:00:00,36.34,36.35,36.33,36.33,34950.0,26.3331,26.3404,26.3259,26.3259,34950.0
2017-12-29 15:05:00,36.33,36.34,36.32,36.33,66924.0,26.3259,26.3331,26.3186,26.3259,66924.0
2017-12-29 15:10:00,36.32,36.35,36.32,36.34,60808.0,26.3186,26.3404,26.3186,26.3331,60808.0
2017-12-29 15:15:00,36.34,36.35,36.32,36.33,39451.0,26.3331,26.3404,26.3186,26.3259,39451.0
2017-12-29 15:20:00,36.33,36.37,36.32,36.37,63784.0,26.3259,26.3549,26.3186,26.3549,63784.0
2017-12-29 15:25:00,36.36,36.37,36.35,36.35,23629.0,26.3476,26.3549,26.3404,26.3404,23629.0
2017-12-29 15:30:00,36.35,36.36,36.34,36.35,107795.0,26.3404,26.3476,26.3331,26.3404,107795.0
2017-12-29 15:35:00,36.36,36.36,36.3,36.31,86250.0,26.3476,26.3476,26.3041,26.3114,86250.0
2017-12-29 15:40:00,36.31,36.32,36.29,36.3,141084.0,26.3114,26.3186,26.2969,26.3041,141084.0
2017-12-29 15:45:00,36.31,36.34,36.3,36.34,89248.0,26.3114,26.3331,26.3041,26.3331,89248.0
2017-12-29 15:50:00,36.34,36.35,36.32,36.34,225775.0,26.3331,26.3404,26.3186,26.3331,225775.0
2017-12-29 15:55:00,36.34,36.35,36.24,36.26,1582672.0,26.3331,26.3404,26.2607,26.2751,1582672.0
2018-01-02 09:30:00,36.38,36.49,36.38,36.42,560695.0,26.3621,26.4418,26.3621,26.3911,560695.0
2018-01-02 09:35:00,36.43,36.48,36.38,36.43,306322.0,26.3983,26.4346,26.3621,26.3983,306322.0
2018-01-02 09:40:00,36.43,36.51,36.4,36.47,215391.0,26.3983,26.4563,26.3766,26.4273,215391.0
2018-01-02 09:45:00,36.48,36.48,36.4,36.46,132976.0,26.4346,26.4346,26.3766,26.4201,132976.0
2018-01-02 09:50:00,36.47,36.47,36.42,36.44,89259.0,26.4273,26.4273,26.3911,26.4056,89259.0
2018-01-02 09:55:00,36.44,36.48,36.43,36.47,105726.0,26.4056,26.4346,26.3983,26.4273,105726.0
2018-01-02 10:00:00,36.47,36.5,36.46,36.5,135845.0,26.4273,26.4491,26.4201,26.4491,135845.0
2018-01-02 10:05:00,36.5,36.52,36.47,36.47,122950.0,26.4491,26.4635,26.4273,26.4273,122950.0
2018-01-02 10:10:00,36.47,36.51,36.44,36.45,169162.0,26.4273,26.4563,26.4056,26.4128,169162.0
2018-01-02 10:15:00,36.45,36.47,36.42,36.46,140904.0,26.4128,26.4273,26.3911,26.4201,140904.0
2018-01-02 10:20:00,36.45,36.46,36.42,36.43,86449.0,26.4128,26.4201,26.3911,26.3983,86449.0
2018-01-02 10:25:00,36.43,36.5,36.43,36.5,127025.0,26.3983,26.4491,26.3983,26.4491,127025.0
2018-01-02 10:30:00,36.51,36.51,36.46,36.46,72025.0,26.4563,26.4563,26.4201,26.4201,72025.0
2018-01-02 10:35:00,36.46,36.48,36.39,36.44,157621.0,26.4201,26.4346,26.3693,26.4056,157621.0
2018-01-02 10:40:00,36.44,36.44,36.36,36.37,164078.0,26.4056,26.4056,26.3476,26.3549,164078.0
2018-01-02 10:45:00,36.37,36.42,36.34,36.41,160160.0,26.3549,26.3911,26.3331,26.3838,160160.0
2018-01-02 10:50:00,36.42,36.44,36.4,36.41,67749.0,26.3911,26.4056,26.3766,26.3838,67749.0
2018-01-02 10:55:00,36.41,36.42,36.4,36.41,56485.0,26.3838,26.3911,26.3766,26.3838,56485.0
2018-01-02 11:00:00,36.4,36.42,36.38,36.42,112572.0,26.3766,26.3911,26.3621,26.3911,112572.0
2018-01-02 11:05:00,36.41,36.43,36.39,36.4,76072.0,26.3838,26.3983,26.3693,26.3766,76072.0
2018-01-02 11:10:00,36.4,36.42,36.39,36.41,80057.0,26.3766,26.3911,26.3693,26.3838,80057.0
2018-01-02 11:15:00,36.41,36.46,36.39,36.45,100736.0,26.3838,26.4201,26.3693,26.4128,100736.0
2018-01-02 11:20:00,36.46,36.46,36.4,36.43,71014.0,26.4201,26.4201,26.3766,26.3983,71014.0
2018-01-02 11:25:00,36.44,36.45,36.4,36.41,77222.0,26.4056,26.4128,26.3766,26.3838,77222.0
2018-01-02 11:30:00,36.42,36.47,36.41,36.47,70511.0,26.3911,26.4273,26.3838,26.4273,70511.0
2018-01-02 11:35:00,36.47,36.47,36.44,36.44,66778.0,26.4273,26.4273,26.4056,26.4056,66778.0
2018-01-02 11:40:00,36.44,36.44,36.4,36.44,76230.0,26.4056,26.4056,26.3766,26.4056,76230.0
2018-01-02 11:45:00,36.43,36.44,36.41,36.42,56428.0,26.3983,26.4056,26.3838,26.3911,56428.0
2018-01-02 11:50:00,36.41,36.44,36.41,36.44,63914.0,26.3838,26.4056,26.3838,26.4056,63914.0
2018-01-02 11:55:00,36.43,36.45,36.43,36.43,41208.0,26.3983,26.4128,26.3983,26.3983,41208.0
2018-01-02 12:00:00,36.44,36.51,36.43,36.48,168288.0,26.4056,26.4563,26.3983,26.4346,168288.0
2018-01-02 12:05:00,36.48,36.48,36.41,36.41,63367.0,26.4346,26.4346,26.3838,26.3838,63367.0
2018-01-02 12:10:00,36.41,36.42,36.38,36.39,74766.0,26.3838,26.3911,26.3621,26.3693,74766.0
2018-01-02 12:15:00,36.38,36.39,36.35,36.35,77311.0,26.3621,26.3693,26.3404,26.3404,77311.0
2018-01-02 12:20:00,36.35,36.38,36.35,36.38,96804.0,26.3404,26.3621,26.3404,26.3621,96804.0
2018-01-02 12:25:00,36.38,36.39,36.36,36.38,75908.0,26.3621,26.3693,26.3476,26.3621,75908.0
2018-01-02 12:30:00,36.37,36.39,36.35,36.36,223307.0,26.3549,26.3693,26.3404,26.3476,223307.0
2018-01-02 12:35:00,36.36,36.36,36.33,36.36,59428.0,26.3476,26.3476,26.3259,26.3476,59428.0
2018-01-02 12:40:00,36.36,36.37,36.3,36.31,113571.0,26.3476,26.3549,26.3041,26.3114,113571.0
2018-01-02 12:45:00,36.31,36.34,36.31,36.32,68224.0,26.3114,26.3331,26.3114,26.3186,68224.0
2018-01-02 12:50:00,36.32,36.35,36.31,36.34,110318.0,26.3186,26.3404,26.3114,26.3331,110318.0
2018-01-02 12:55:00,36.34,36.37,36.33,36.35,231546.0,26.3331,26.3549,26.3259,26.3404,231546.0
2018-01-02 13:00:00,36.35,36.36,36.34,36.36,71298.0,26.3404,26.3476,26.3331,26.3476,71298.0
2018-01-02 13:05:00,36.36,36.36,36.35,36.36,41113.0,26.3476,26.3476,26.3404,26.3476,41113.0
2018-01-02 13:10:00,36.36,36.37,36.35,36.37,35785.0,26.3476,26.3549,26.3404,26.3549,35785.0
2018-01-02 13:15:00,36.37,36.39,36.34,36.35,86560.0,26.3549,26.3693,26.3331,26.3404,86560.0
2018-01-02 13:20:00,36.35,36.36,36.35,36.35,43993.0,26.3404,26.3476,26.3404,26.3404,43993.0
2018-01-02 13:25:00,36.36,36.37,36.34,36.37,78842.0,26.3476,26.3549,26.3331,26.3549,78842.0
2018-01-02 13:30:00,36.36,36.38,36.34,36.38,67685.0,26.3476,26.3621,26.3331,26.3621,67685.0
2018-01-02 13:35:00,36.38,36.38,36.35,36.36,66425.0,26.3621,26.3621,26.3404,26.3476,66425.0
2018-01-02 13:40:00,36.36,36.38,36.35,36.36,81050.0,26.3476,26.3621,26.3404,26.3476,81050.0
2018-01-02 13:45:00,36.37,36.37,36.33,36.34,73553.0,26.3549,26.3549,26.3259,26.3331,73553.0
2018-01-02 13:50:00,36.34,36.35,36.32,36.34,57607.0,26.3331,26.3404,26.3186,26.3331,57607.0
2018-01-02 13:55:00,36.33,36.37,36.32,36.34,87431.0,26.3259,26.3549,26.3186,26.3331,87431.0
2018-01-02 14:00:00,36.34,36.35,36.32,36.34,52332.0,26.3331,26.3404,26.3186,26.3331,52332.0
2018-01-02 14:05:00,36.34,36.34,36.27,36.27,132735.0,26.3331,26.3331,26.2824,26.2824,132735.0
2018-01-02 14:10:00,36.27,36.31,36.24,36.3,139344.0,26.2824,26.3114,26.2607,26.3041,139344.0
2018-01-02 14:15:00,36.31,36.33,36.29,36.33,66325.0,26.3114,26.3259,26.2969,26.3259,66325.0
2018-01-02 14:20:00,36.33,36.33,36.31,36.32,72198.0,26.3259,26.3259,26.3114,26.3186,72198.0
2018-01-02 14:25:00,36.31,36.32,36.31,36.32,46047.0,26.3114,26.3186,26.3114,26.3186,46047.0
2018-01-02 14:30:00,36.32,36.35,36.31,36.34,132371.0,26.3186,26.3404,26.3114,26.3331,132371.0
2018-01-02 14:35:00,36.35,36.36,36.34,36.35,86267.0,26.3404,26.3476,26.3331,26.3404,86267.0
2018-01-02 14:40:00,36.35,36.39,36.34,36.38,97592.0,26.3404,26.3693,26.3331,26.3621,97592.0
2018-01-02 14:45:00,36.38,36.39,36.36,36.37,53572.0,26.3621,26.3693,26.3476,26.3549,53572.0
2018-01-02 14:50:00,36.38,36.38,36.35,36.37,100911.0,26.3621,26.3621,26.3404,26.3549,100911.0
2018-01-02 14:55:00,36.37,36.37,36.34,36.35,58402.0,26.3549,26.3549,26.3331,26.3404,58402.0
2018-01-02 15:00:00,36.36,36.37,36.34,36.37,57608.0,26.3476,26.3549,26.3331,26.3549,57608.0
2018-01-02 15:05:00,36.37,36.4,36.36,36.39,119665.0,26.3549,26.3766,26.3476,26.3693,119665.0
2018-01-02 15:10:00,36.39,36.4,36.38,36.4,79484.0,26.3693,26.3766,26.3621,26.3766,79484.0
2018-01-02 15:15:00,36.4,36.42,36.39,36.4,96032.0,26.3766,26.3911,26.3693,26.3766,96032.0
2018-01-02 15:20:00,36.39,36.41,36.37,36.39,115191.0,26.3693,26.3838,26.3549,26.3693,115191.0
2018-01-02 15:25:00,36.39,36.39,36.37,36.39,106766.0,26.3693,26.3693,26.3549,26.3693,106766.0
2018-01-02 15:30:00,36.39,36.39,36.36,36.38,128766.0,26.3693,26.3693,26.3476,26.3621,128766.0
2018-01-02 15:35:00,36.38,36.41,36.35,36.41,138865.0,26.3621,26.3838,26.3404,26.3838,138865.0
2018-01-02 15:40:00,36.41,36.44,36.39,36.43,147406.0,26.3838,26.4056,26.3693,26.3983,147406.0
2018-01-02 15:45:00,36.43,36.45,36.39,36.42,225472.0,26.3983,26.4128,26.3693,26.3911,225472.0
2018-01-02 15:50:00,36.42,36.43,36.39,36.4,163947.0,26.3911,26.3983,26.3693,26.3766,163947.0
2018-01-02 15:55:00,36.4,36.46,36.39,36.45,961427.0,26.3766,26.4201,26.3693,26.4128,961427.0
2018-01-03 09:30:00,36.45,36.45,36.23,36.34,436852.0,26.4128,26.4128,26.2534,26.3331,436852.0
2018-01-03 09:35:00,36.35,36.47,36.32,36.46,118551.0,26.3404,26.4273,26.3186,26.4201,118551.0
2018-01-03 09:40:00,36.46,36.48,36.4,36.42,115441.0,26.4201,26.4346,26.3766,26.3911,115441.0
2018-01-03 09:45:00,36.42,36.47,36.41,36.42,171939.0,26.3911,26.4273,26.3838,26.3911,171939.0
2018-01-03 09:50:00,36.42,36.43,36.38,36.38,174695.0,26.3911,26.3983,26.3621,26.3621,174695.0
2018-01-03 09:55:00,36.39,36.39,36.29,36.31,227878.0,26.3693,26.3693,26.2969,26.3114,227878.0
2018-01-03 10:00:00,36.31,36.4,36.31,36.38,128917.0,26.3114,26.3766,26.3114,26.3621,128917.0
2018-01-03 10:05:00,36.38,36.39,36.35,36.38,140498.0,26.3621,26.3693,26.3404,26.3621,140498.0
2018-01-03 10:10:00,36.38,36.38,36.32,36.35,110197.0,26.3621,26.3621,26.3186,26.3404,110197.0
2018-01-03 10:15:00,36.36,36.36,36.32,36.33,147102.0,26.3476,26.3476,26.3186,26.3259,147102.0
2018-01-03 10:20:00,36.33,36.36,36.32,36.34,113801.0,26.3259,26.3476,26.3186,26.3331,113801.0
2018-01-03 10:25:00,36.35,36.38,36.34,36.38,110813.0,26.3404,26.3621,26.3331,26.3621,110813.0
2018-01-03 10:30:00,36.38,36.43,36.37,36.43,115243.0,26.3621,26.3983,26.3549,26.3983,115243.0
2018-01-03 10:35:00,36.42,36.46,36.41,36.44,123539.0,26.3911,26.4201,26.3838,26.4056,123539.0
2018-01-03 10:40:00,36.44,36.45,36.42,36.45,107873.0,26.4056,26.4128,26.3911,26.4128,107873.0
2018-01-03 10:45:00,36.45,36.45,36.41,36.42,82710.0,26.4128,26.4128,26.3838,26.3911,82710.0
2018-01-03 10:50:00,36.42,36.43,36.39,36.42,110675.0,26.3911,26.3983,26.3693,26.3911,110675.0
2018-01-03 10:55:00,36.42,36.44,36.39,36.44,115077.0,26.3911,26.4056,26.3693,26.4056,115077.0
2018-01-03 11:00:00,36.43,36.44,36.41,36.43,76668.0,26.3983,26.4056,26.3838,26.3983,76668.0
2018-01-03 11:05:00,36.42,36.44,36.4,36.41,99756.0,26.3911,26.4056,26.3766,26.3838,99756.0
2018-01-03 11:10:00,36.41,36.42,36.4,36.4,51426.0,26.3838,26.3911,26.3766,26.3766,51426.0
2018-01-03 11:15:00,36.41,36.45,36.4,36.44,76090.0,26.3838,26.4128,26.3766,26.4056,76090.0
2018-01-03 11:20:00,36.45,36.45,36.43,36.45,99122.0,26.4128,26.4128,26.3983,26.4128,99122.0
2018-01-03 11:25:00,36.45,36.46,36.44,36.45,130585.0,26.4128,26.4201,26.4056,26.4128,130585.0
2018-01-03 11:30:00,36.45,36.46,36.43,36.45,99199.0,26.4128,26.4201,26.3983,26.4128,99199.0
2018-01-03 11:35:00,36.44,36.45,36.43,36.45,101111.0,26.4056,26.4128,26.3983,26.4128,101111.0
2018-01-03 11:40:00,36.45,36.45,36.41,36.42,147985.0,26.4128,26.4128,26.3838,26.3911,147985.0
2018-01-03 11:45:00,36.41,36.46,36.41,36.45,119741.0,26.3838,26.4201,26.3838,26.4128,119741.0
2018-01-03 11:50:00,36.45,36.46,36.44,36.45,81902.0,26.4128,26.4201,26.4056,26.4128,81902.0
2018-01-03 11:55:00,36.45,36.46,36.44,36.45,87492.0,26.4128,26.4201,26.4056,26.4128,87492.0
2018-01-03 12:00:00,36.45,36.45,36.42,36.44,120774.0,26.4128,26.4128,26.3911,26.4056,120774.0
2018-01-03 12:05:00,36.45,36.47,36.44,36.47,128214.0,26.4128,26.4273,26.4056,26.4273,128214.0
2018-01-03 12:10:00,36.47,36.51,36.46,36.51,161099.0,26.4273,26.4563,26.4201,26.4563,161099.0
2018-01-03 12:15:00,36.5,36.54,36.5,36.54,108850.0,26.4491,26.478,26.4491,26.478,108850.0
2018-01-03 12:20:00,36.54,36.58,36.53,36.57,208601.0,26.478,26.507,26.4708,26.4998,208601.0
2018-01-03 12:25:00,36.56,36.56,36.54,36.56,86083.0,26.4925,26.4925,26.478,26.4925,86083.0
2018-01-03 12:30:00,36.55,36.6,36.55,36.59,141141.0,26.4853,26.5215,26.4853,26.5143,141141.0
2018-01-03 12:35:00,36.59,36.61,36.59,36.61,176100.0,26.5143,26.5288,26.5143,26.5288,176100.0
2018-01-03 12:40:00,36.6,36.61,36.58,36.59,107113.0,26.5215,26.5288,26.507,26.5143,107113.0
2018-01-03 12:45:00,36.58,36.62,36.58,36.62,99968.0,26.507,26.536,26.507,26.536,99968.0
2018-01-03 12:50:00,36.62,36.62,36.59,36.62,95890.0,26.536,26.536,26.5143,26.536,95890.0
2018-01-03 12:55:00,36.61,36.62,36.61,36.62,82450.0,26.5288,26.536,26.5288,26.536,82450.0
2018-01-03 13:00:00,36.62,36.63,36.61,36.63,77616.0,26.536,26.5433,26.5288,26.5433,77616.0
2018-01-03 13:05:00,36.63,36.63,36.61,36.63,71712.0,26.5433,26.5433,26.5288,26.5433,71712.0
2018-01-03 13:10:00,36.63,36.63,36.59,36.59,109714.0,26.5433,26.5433,26.5143,26.5143,109714.0
2018-01-03 13:15:00,36.59,36.61,36.59,36.61,91444.0,26.5143,26.5288,26.5143,26.5288,91444.0
2018-01-03 13:20:00,36.61,36.62,36.6,36.61,76518.0,26.5288,26.536,26.5215,26.5288,76518.0
2018-01-03 13:25:00,36.62,36.63,36.61,36.63,71079.0,26.536,26.5433,26.5288,26.5433,71079.0
2018-01-03 13:30:00,36.63,36.63,36.62,36.62,87681.0,26.5433,26.5433,26.536,26.536,87681.0
2018-01-03 13:35:00,36.63,36.63,36.59,36.59,91043.0,26.5433,26.5433,26.5143,26.5143,91043.0
2018-01-03 13:40:00,36.59,36.61,36.58,36.59,108233.0,26.5143,26.5288,26.507,26.5143,108233.0
2018-01-03 13:45:00,36.59,36.59,36.58,36.59,49236.0,26.5143,26.5143,26.507,26.5143,49236.0
2018-01-03 13:50:00,36.59,36.59,36.56,36.58,68896.0,26.5143,26.5143,26.4925,26.507,68896.0
2018-01-03 13:55:00,36.58,36.58,36.55,36.57,70496.0,26.507,26.507,26.4853,26.4998,70496.0
2018-01-03 14:00:00,36.56,36.59,36.56,36.59,51842.0,26.4925,26.5143,26.4925,26.5143,51842.0
2018-01-03 14:05:00,36.59,36.6,36.53,36.59,110226.0,26.5143,26.5215,26.4708,26.5143,110226.0
2018-01-03 14:10:00,36.59,36.6,36.57,36.6,58222.0,26.5143,26.5215,26.4998,26.5215,58222.0
2018-01-03 14:15:00,36.59,36.61,36.59,36.59,117113.0,26.5143,26.5288,26.5143,26.5143,117113.0
2018-01-03 14:20:00,36.6,36.6,36.57,36.59,75250.0,26.5215,26.5215,26.4998,26.5143,75250.0
2018-01-03 14:25:00,36.59,36.59,36.58,36.58,38125.0,26.5143,26.5143,26.507,26.507,38125.0
2018-01-03 14:30:00,36.59,36.59,36.56,36.57,105691.0,26.5143,26.5143,26.4925,26.4998,105691.0
2018-01-03 14:35:00,36.57,36.61,36.56,36.59,115057.0,26.4998,26.5288,26.4925,26.5143,115057.0
2018-01-03 14:40:00,36.59,36.61,36.59,36.6,81425.0,26.5143,26.5288,26.5143,26.5215,81425.0
2018-01-03 14:45:00,36.61,36.61,36.59,36.59,78413.0,26.5288,26.5288,26.5143,26.5143,78413.0
2018-01-03 14:50:00,36.59,36.6,36.58,36.59,52608.0,26.5143,26.5215,26.507,26.5143,52608.0
2018-01-03 14:55:00,36.58,36.61,36.58,36.6,147863.0,26.507,26.5288,26.507,26.5215,147863.0
2018-01-03 15:00:00,36.59,36.62,36.59,36.62,314618.0,26.5143,26.536,26.5143,26.536,314618.0
2018-01-03 15:05:00,36.62,36.62,36.6,36.61,117377.0,26.536,26.536,26.5215,26.5288,117377.0
2018-01-03 15:10:00,36.61,36.62,36.6,36.61,116275.0,26.5288,26.536,26.5215,26.5288,116275.0
2018-01-03 15:15:00,36.61,36.62,36.58,36.58,98623.0,26.5288,26.536,26.507,26.507,98623.0
2018-01-03 15:20:00,36.58,36.59,36.58,36.58,68002.0,26.507,26.5143,26.507,26.507,68002.0
2018-01-03 15:25:00,36.58,36.59,36.58,36.59,78169.0,26.507,26.5143,26.507,26.5143,78169.0
2018-01-03 15:30:00,36.58,36.62,36.58,36.61,184927.0,26.507,26.536,26.507,26.5288,184927.0
2018-01-03 15:35:00,36.61,36.67,36.61,36.65,231144.0,26.5288,26.5722,26.5288,26.5578,231144.0
2018-01-03 15:40:00,36.64,36.66,36.63,36.66,152366.0,26.5505,26.565,26.5433,26.565,152366.0
2018-01-03 15:45:00,36.66,36.69,36.65,36.66,214658.0,26.565,26.5867,26.5578,26.565,214658.0
2018-01-03 15:50:00,36.66,36.66,36.65,36.66,320048.0,26.565,26.565,26.5578,26.565,320048.0
2018-01-03 15:55:00,36.66,36.77,36.65,36.7,1329898.0,26.565,26.6447,26.5578,26.594,1329898.0
2018-01-04 09:30:00,36.71,36.77,36.6,36.76,461869.0,26.6012,26.6447,26.5215,26.6375,461869.0
2018-01-04 09:35:00,36.76,36.81,36.69,36.8,186843.0,26.6375,26.6737,26.5867,26.6664,186843.0
2018-01-04 09:40:00,36.79,36.82,36.68,36.72,217099.0,26.6592,26.6809,26.5795,26.6085,217099.0
2018-01-04 09:45:00,36.72,36.75,36.61,36.62,190887.0,26.6085,26.6302,26.5288,26.536,190887.0
2018-01-04 09:50:00,36.63,36.72,36.61,36.7,137735.0,26.5433,26.6085,26.5288,26.594,137735.0
2018-01-04 09:55:00,36.71,36.76,36.69,36.73,146527.0,26.6012,26.6375,26.5867,26.6157,146527.0
2018-01-04 10:00:00,36.73,36.77,36.69,36.76,87283.0,26.6157,26.6447,26.5867,26.6375,87283.0
2018-01-04 10:05:00,36.76,36.83,36.75,36.82,78929.0,26.6375,26.6882,26.6302,26.6809,78929.0
2018-01-04 10:10:00,36.82,36.83,36.78,36.83,110129.0,26.6809,26.6882,26.652,26.6882,110129.0
2018-01-04 10:15:00,36.83,36.83,36.78,36.83,67722.0,26.6882,26.6882,26.652,26.6882,67722.0
2018-01-04 10:20:00,36.82,36.86,36.82,36.84,92871.0,26.6809,26.7099,26.6809,26.6954,92871.0
2018-01-04 10:25:00,36.84,36.9,36.84,36.88,105637.0,26.6954,26.7389,26.6954,26.7244,105637.0
2018-01-04 10:30:00,36.87,36.88,36.8,36.86,106499.0,26.7172,26.7244,26.6664,26.7099,106499.0
2018-01-04 10:35:00,36.86,36.9,36.84,36.87,110750.0,26.7099,26.7389,26.6954,26.7172,110750.0
2018-01-04 10:40:00,36.87,36.9,36.85,36.86,111020.0,26.7172,26.7389,26.7027,26.7099,111020.0
2018-01-04 10:45:00,36.86,36.89,36.85,36.89,106468.0,26.7099,26.7317,26.7027,26.7317,106468.0
2018-01-04 10:50:00,36.89,36.9,36.87,36.89,109561.0,26.7317,26.7389,26.7172,26.7317,109561.0
2018-01-04 10:55:00,36.89,36.91,36.88,36.88,135637.0,26.7317,26.7462,26.7244,26.7244,135637.0
2018-01-04 11:00:00,36.89,36.9,36.86,36.89,120109.0,26.7317,26.7389,26.7099,26.7317,120109.0
2018-01-04 11:05:00,36.89,36.9,36.87,36.88,112101.0,26.7317,26.7389,26.7172,26.7244,112101.0
2018-01-04 11:10:00,36.88,36.9,36.86,36.88,108164.0,26.7244,26.7389,26.7099,26.7244,108164.0
2018-01-04 11:15:00,36.87,36.88,36.81,36.85,84634.0,26.7172,26.7244,26.6737,26.7027,84634.0
2018-01-04 11:20:00,36.85,36.87,36.75,36.77,227546.0,26.7027,26.7172,26.6302,26.6447,227546.0
2018-01-04 11:25:00,36.77,36.79,36.72,36.75,124273.0,26.6447,26.6592,26.6085,26.6302,124273.0
2018-01-04 11:30:00,36.75,36.8,36.74,36.78,83259.0,26.6302,26.6664,26.623,26.652,83259.0
2018-01-04 11:35:00,36.78,36.8,36.75,36.78,141361.0,26.652,26.6664,26.6302,26.652,141361.0
2018-01-04 11:40:00,36.77,36.78,36.77,36.77,52470.0,26.6447,26.652,26.6447,26.6447,52470.0
2018-01-04 11:45:00,36.78,36.8,36.74,36.79,90179.0,26.652,26.6664,26.623,26.6592,90179.0
2018-01-04 11:50:00,36.8,36.83,36.78,36.82,91972.0,26.6664,26.6882,26.652,26.6809,91972.0
2018-01-04 11:55:00,36.82,36.83,36.8,36.8,45100.0,26.6809,26.6882,26.6664,26.6664,45100.0
2018-01-04 12:00:00,36.8,36.82,36.78,36.82,93396.0,26.6664,26.6809,26.652,26.6809,93396.0
2018-01-04 12:05:00,36.83,36.86,36.82,36.84,127209.0,26.6882,26.7099,26.6809,26.6954,127209.0
2018-01-04 12:10:00,36.85,36.86,36.82,36.83,57179.0,26.7027,26.7099,26.6809,26.6882,57179.0
2018-01-04 12:15:00,36.84,36.84,36.81,36.84,79834.0,26.6954,26.6954,26.6737,26.6954,79834.0
2018-01-04 12:20:00,36.84,36.84,36.83,36.84,51246.0,26.6954,26.6954,26.6882,26.6954,51246.0
2018-01-04 12:25:00,36.84,36.84,36.82,36.83,80674.0,26.6954,26.6954,26.6809,26.6882,80674.0
2018-01-04 12:30:00,36.82,36.84,36.8,36.84,69882.0,26.6809,26.6954,26.6664,26.6954,69882.0
2018-01-04 12:35:00,36.84,36.87,36.83,36.86,62925.0,26.6954,26.7172,26.6882,26.7099,62925.0
2018-01-04 12:40:00,36.86,36.87,36.82,36.83,86014.0,26.7099,26.7172,26.6809,26.6882,86014.0
2018-01-04 12:45:00,36.82,36.83,36.8,36.82,90940.0,26.6809,26.6882,26.6664,26.6809,90940.0
2018-01-04 12:50:00,36.83,36.85,36.82,36.85,79175.0,26.6882,26.7027,26.6809,26.7027,79175.0
2018-01-04 12:55:00,36.83,36.84,36.8,36.8,82033.0,26.6882,26.6954,26.6664,26.6664,82033.0
2018-01-04 13:00:00,36.8,36.82,36.79,36.8,85051.0,26.6664,26.6809,26.6592,26.6664,85051.0
2018-01-04 13:05:00,36.81,36.85,36.8,36.82,126253.0,26.6737,26.7027,26.6664,26.6809,126253.0
2018-01-04 13:10:00,36.83,36.85,36.82,36.85,51314.0,26.6882,26.7027,26.6809,26.7027,51314.0
2018-01-04 13:15:00,36.85,36.85,36.82,36.84,66890.0,26.7027,26.7027,26.6809,26.6954,66890.0
2018-01-04 13:20:00,36.84,36.89,36.84,36.89,96140.0,26.6954,26.7317,26.6954,26.7317,96140.0
2018-01-04 13:25:00,36.89,36.91,36.86,36.87,210803.0,26.7317,26.7462,26.7099,26.7172,210803.0
2018-01-04 13:30:00,36.87,36.87,36.83,36.85,45305.0,26.7172,26.7172,26.6882,26.7027,45305.0
2018-01-04 13:35:00,36.85,36.9,36.84,36.9,65763.0,26.7027,26.7389,26.6954,26.7389,65763.0
2018-01-04 13:40:00,36.9,36.91,36.88,36.89,92920.0,26.7389,26.7462,26.7244,26.7317,92920.0
2018-01-04 13:45:00,36.9,36.9,36.86,36.87,71225.0,26.7389,26.7389,26.7099,26.7172,71225.0
2018-01-04 13:50:00,36.87,36.91,36.85,36.88,116283.0,26.7172,26.7462,26.7027,26.7244,116283.0
2018-01-04 13:55:00,36.89,36.91,36.88,36.89,110737.0,26.7317,26.7462,26.7244,26.7317,110737.0
2018-01-04 14:00:00,36.89,36.89,36.88,36.89,96828.0,26.7317,26.7317,26.7244,26.7317,96828.0
2018-01-04 14:05:00,36.89,36.9,36.87,36.88,101240.0,26.7317,26.7389,26.7172,26.7244,101240.0
2018-01-04 14:10:00,36.88,36.9,36.87,36.9,61119.0,26.7244,26.7389,26.7172,26.7389,61119.0
2018-01-04 14:15:00,36.9,36.92,36.85,36.86,144877.0,26.7389,26.7534,26.7027,26.7099,144877.0
2018-01-04 14:20:00,36.86,36.89,36.85,36.88,80500.0,26.7099,26.7317,26.7027,26.7244,80500.0
2018-01-04 14:25:00,36.88,36.88,36.83,36.84,147290.0,26.7244,26.7244,26.6882,26.6954,147290.0
2018-01-04 14:30:00,36.83,36.84,36.83,36.83,45301.0,26.6882,26.6954,26.6882,26.6882,45301.0
2018-01-04 14:35:00,36.84,36.84,36.81,36.83,92310.0,26.6954,26.6954,26.6737,26.6882,92310.0
2018-01-04 14:40:00,36.82,36.85,36.82,36.84,56820.0,26.6809,26.7027,26.6809,26.6954,56820.0
2018-01-04 14:45:00,36.84,36.85,36.82,36.84,96111.0,26.6954,26.7027,26.6809,26.6954,96111.0
2018-01-04 14:50:00,36.83,36.84,36.81,36.82,65097.0,26.6882,26.6954,26.6737,26.6809,65097.0
2018-01-04 14:55:00,36.81,36.85,36.81,36.85,68790.0,26.6737,26.7027,26.6737,26.7027,68790.0
2018-01-04 15:00:00,36.84,36.85,36.81,36.83,126632.0,26.6954,26.7027,26.6737,26.6882,126632.0
2018-01-04 15:05:00,36.83,36.83,36.79,36.79,70670.0,26.6882,26.6882,26.6592,26.6592,70670.0
2018-01-04 15:10:00,36.8,36.8,36.77,36.77,77682.0,26.6664,26.6664,26.6447,26.6447,77682.0
2018-01-04 15:15:00,36.77,36.81,36.77,36.8,74164.0,26.6447,26.6737,26.6447,26.6664,74164.0
2018-01-04 15:20:00,36.8,36.8,36.78,36.79,55682.0,26.6664,26.6664,26.652,26.6592,55682.0
2018-01-04 15:25:00,36.79,36.85,36.78,36.84,137607.0,26.6592,26.7027,26.652,26.6954,137607.0
2018-01-04 15:30:00,36.82,36.84,36.81,36.82,116861.0,26.6809,26.6954,26.6737,26.6809,116861.0
2018-01-04 15:35:00,36.81,36.82,36.78,36.82,185371.0,26.6737,26.6809,26.652,26.6809,185371.0
2018-01-04 15:40:00,36.82,36.82,36.76,36.76,281062.0,26.6809,26.6809,26.6375,26.6375,281062.0
2018-01-04 15:45:00,36.77,36.78,36.75,36.76,293473.0,26.6447,26.652,26.6302,26.6375,293473.0
2018-01-04 15:50:00,36.76,36.77,36.74,36.76,381155.0,26.6375,26.6447,26.623,26.6375,381155.0
2018-01-04 15:55:00,36.77,36.81,36.75,36.78,737952.0,26.6447,26.6737,26.6302,26.652,737952.0
2018-01-05 09:30:00,36.82,36.85,36.76,36.79,390449.0,26.6809,26.7027,26.6375,26.6592,390449.0
2018-01-05 09:35:00,36.79,36.8,36.67,36.69,195154.0,26.6592,26.6664,26.5722,26.5867,195154.0
2018-01-05 09:40:00,36.69,36.72,36.65,36.72,74170.0,26.5867,26.6085,26.5578,26.6085,74170.0
2018-01-05 09:45:00,36.72,36.77,36.7,36.76,98237.0,26.6085,26.6447,26.594,26.6375,98237.0
2018-01-05 09:50:00,36.77,36.82,36.75,36.8,86074.0,26.6447,26.6809,26.6302,26.6664,86074.0
2018-01-05 09:55:00,36.8,36.81,36.77,36.79,138966.0,26.6664,26.6737,26.6447,26.6592,138966.0
2018-01-05 10:00:00,36.79,36.86,36.78,36.84,97181.0,26.6592,26.7099,26.652,26.6954,97181.0
2018-01-05 10:05:00,36.84,36.88,36.81,36.85,102461.0,26.6954,26.7244,26.6737,26.7027,102461.0
2018-01-05 10:10:00,36.84,36.87,36.82,36.83,62427.0,26.6954,26.7172,26.6809,26.6882,62427.0
2018-01-05 10:15:00,36.82,36.83,36.77,36.8,120446.0,26.6809,26.6882,26.6447,26.6664,120446.0
2018-01-05 10:20:00,36.79,36.8,36.75,36.75,96483.0,26.6592,26.6664,26.6302,26.6302,96483.0
2018-01-05 10:25:00,36.75,36.76,36.68,36.7,254239.0,26.6302,26.6375,26.5795,26.594,254239.0
2018-01-05 10:30:00,36.71,36.75,36.69,36.7,127102.0,26.6012,26.6302,26.5867,26.594,127102.0
2018-01-05 10:35:00,36.69,36.73,36.68,36.72,132655.0,26.5867,26.6157,26.5795,26.6085,132655.0
2018-01-05 10:40:00,36.71,36.72,36.68,36.7,203667.0,26.6012,26.6085,26.5795,26.594,203667.0
2018-01-05 10:45:00,36.7,36.71,36.66,36.67,101012.0,26.594,26.6012,26.565,26.5722,101012.0
2018-01-05 10:50:00,36.67,36.7,36.66,36.68,97937.0,26.5722,26.594,26.565,26.5795,97937.0
2018-01-05 10:55:00,36.68,36.73,36.67,36.72,130244.0,26.5795,26.6157,26.5722,26.6085,130244.0
2018-01-05 11:00:00,36.72,36.75,36.71,36.73,96314.0,26.6085,26.6302,26.6012,26.6157,96314.0
2018-01-05 11:05:00,36.73,36.77,36.73,36.74,65061.0,26.6157,26.6447,26.6157,26.623,65061.0
2018-01-05 11:10:00,36.75,36.75,36.71,36.72,82802.0,26.6302,26.6302,26.6012,26.6085,82802.0
2018-01-05 11:15:00,36.73,36.74,36.71,36.72,138266.0,26.6157,26.623,26.6012,26.6085,138266.0
2018-01-05 11:20:00,36.72,36.73,36.7,36.73,116786.0,26.6085,26.6157,26.594,26.6157,116786.0
2018-01-05 11:25:00,36.73,36.74,36.71,36.74,85344.0,26.6157,26.623,26.6012,26.623,85344.0
2018-01-05 11:30:00,36.73,36.79,36.73,36.79,92646.0,26.6157,26.6592,26.6157,26.6592,92646.0
2018-01-05 11:35:00,36.79,36.8,36.77,36.79,66323.0,26.6592,26.6664,26.6447,26.6592,66323.0
2018-01-05 11:40:00,36.79,36.79,36.75,36.79,91760.0,26.6592,26.6592,26.6302,26.6592,91760.0
2018-01-05 11:45:00,36.79,36.8,36.78,36.79,46496.0,26.6592,26.6664,26.652,26.6592,46496.0
2018-01-05 11:50:00,36.8,36.8,36.76,36.77,40200.0,26.6664,26.6664,26.6375,26.6447,40200.0
2018-01-05 11:55:00,36.77,36.77,36.73,36.73,45579.0,26.6447,26.6447,26.6157,26.6157,45579.0
2018-01-05 12:00:00,36.73,36.74,36.72,36.73,52375.0,26.6157,26.623,26.6085,26.6157,52375.0
2018-01-05 12:05:00,36.73,36.73,36.71,36.72,75806.0,26.6157,26.6157,26.6012,26.6085,75806.0
2018-01-05 12:10:00,36.72,36.75,36.71,36.75,52211.0,26.6085,26.6302,26.6012,26.6302,52211.0
2018-01-05 12:15:00,36.75,36.76,36.74,36.75,28555.0,26.6302,26.6375,26.623,26.6302,28555.0
2018-01-05 12:20:00,36.75,36.75,36.73,36.73,25738.0,26.6302,26.6302,26.6157,26.6157,25738.0
2018-01-05 12:25:00,36.73,36.75,36.71,36.72,78132.0,26.6157,26.6302,26.6012,26.6085,78132.0
2018-01-05 12:30:00,36.72,36.72,36.7,36.7,80507.0,26.6085,26.6085,26.594,26.594,80507.0
2018-01-05 12:35:00,36.7,36.7,36.68,36.7,74603.0,26.594,26.594,26.5795,26.594,74603.0
2018-01-05 12:40:00,36.7,36.7,36.69,36.7,47540.0,26.594,26.594,26.5867,26.594,47540.0
2018-01-05 12:45:00,36.7,36.7,36.67,36.67,120593.0,26.594,26.594,26.5722,26.5722,120593.0
2018-01-05 12:50:00,36.67,36.68,36.64,36.66,90366.0,26.5722,26.5795,26.5505,26.565,90366.0
2018-01-05 12:55:00,36.65,36.66,36.62,36.64,107645.0,26.5578,26.565,26.536,26.5505,107645.0
2018-01-05 13:00:00,36.65,36.65,36.64,36.64,62456.0,26.5578,26.5578,26.5505,26.5505,62456.0
2018-01-05 13:05:00,36.64,36.68,36.64,36.68,68942.0,26.5505,26.5795,26.5505,26.5795,68942.0
2018-01-05 13:10:00,36.68,36.69,36.67,36.69,100146.0,26.5795,26.5867,26.5722,26.5867,100146.0
2018-01-05 13:15:00,36.69,36.69,36.67,36.68,55736.0,26.5867,26.5867,26.5722,26.5795,55736.0
2018-01-05 13:20:00,36.68,36.7,36.67,36.7,206686.0,26.5795,26.594,26.5722,26.594,206686.0
2018-01-05 13:25:00,36.7,36.71,36.69,36.71,58691.0,26.594,26.6012,26.5867,26.6012,58691.0
2018-01-05 13:30:00,36.7,36.72,36.7,36.72,75490.0,26.594,26.6085,26.594,26.6085,75490.0
2018-01-05 13:35:00,36.71,36.72,36.7,36.7,29777.0,26.6012,26.6085,26.594,26.594,29777.0
2018-01-05 13:40:00,36.7,36.71,36.69,36.7,49035.0,26.594,26.6012,26.5867,26.594,49035.0
2018-01-05 13:45:00,36.7,36.71,36.69,36.7,35664.0,26.594,26.6012,26.5867,26.594,35664.0
2018-01-05 13:50:00,36.7,36.7,36.69,36.7,35286.0,26.594,26.594,26.5867,26.594,35286.0
2018-01-05 13:55:00,36.69,36.7,36.69,36.7,42305.0,26.5867,26.594,26.5867,26.594,42305.0
2018-01-05 14:00:00,36.7,36.7,36.66,36.66,97134.0,26.594,26.594,26.565,26.565,97134.0
2018-01-05 14:05:00,36.66,36.67,36.61,36.65,214541.0,26.565,26.5722,26.5288,26.5578,214541.0
2018-01-05 14:10:00,36.64,36.68,36.64,36.68,54069.0,26.5505,26.5795,26.5505,26.5795,54069.0
2018-01-05 14:15:00,36.68,36.7,36.66,36.68,70663.0,26.5795,26.594,26.565,26.5795,70663.0
2018-01-05 14:20:00,36.67,36.7,36.67,36.68,69625.0,26.5722,26.594,26.5722,26.5795,69625.0
2018-01-05 14:25:00,36.69,36.74,36.67,36.73,218324.0,26.5867,26.623,26.5722,26.6157,218324.0
2018-01-05 14:30:00,36.73,36.74,36.71,36.72,46917.0,26.6157,26.623,26.6012,26.6085,46917.0
2018-01-05 14:35:00,36.72,36.77,36.7,36.77,195034.0,26.6085,26.6447,26.594,26.6447,195034.0
2018-01-05 14:40:00,36.77,36.78,36.73,36.73,115058.0,26.6447,26.652,26.6157,26.6157,115058.0
2018-01-05 14:45:00,36.73,36.75,36.73,36.74,58685.0,26.6157,26.6302,26.6157,26.623,58685.0
2018-01-05 14:50:00,36.75,36.78,36.74,36.77,67887.0,26.6302,26.652,26.623,26.6447,67887.0
2018-01-05 14:55:00,36.78,36.78,36.76,36.77,51348.0,26.652,26.652,26.6375,26.6447,51348.0
2018-01-05 15:00:00,36.76,36.76,36.74,36.76,109718.0,26.6375,26.6375,26.623,26.6375,109718.0
2018-01-05 15:05:00,36.76,36.78,36.75,36.77,241774.0,26.6375,26.652,26.6302,26.6447,241774.0
2018-01-05 15:10:00,36.76,36.77,36.74,36.76,59935.0,26.6375,26.6447,26.623,26.6375,59935.0
2018-01-05 15:15:00,36.76,36.79,36.75,36.77,126146.0,26.6375,26.6592,26.6302,26.6447,126146.0
2018-01-05 15:20:00,36.77,36.78,36.77,36.77,43641.0,26.6447,26.652,26.6447,26.6447,43641.0
2018-01-05 15:25:00,36.78,36.78,36.76,36.77,140769.0,26.652,26.652,26.6375,26.6447,140769.0
2018-01-05 15:30:00,36.77,36.82,36.76,36.81,181314.0,26.6447,26.6809,26.6375,26.6737,181314.0
2018-01-05 15:35:00,36.81,36.84,36.8,36.83,163028.0,26.6737,26.6954,26.6664,26.6882,163028.0
2018-01-05 15:40:00,36.83,36.84,36.8,36.81,112784.0,26.6882,26.6954,26.6664,26.6737,112784.0
2018-01-05 15:45:00,36.81,36.88,36.81,36.86,311121.0,26.6737,26.7244,26.6737,26.7099,311121.0
2018-01-05 15:50:00,36.86,36.87,36.83,36.86,319972.0,26.7099,26.7172,26.6882,26.7099,319972.0
2018-01-05 15:55:00,36.86,36.88,36.83,36.84,994047.0,26.7099,26.7244,26.6882,26.6954,994047.0
2018-01-08 09:30:00,36.72,36.8,36.65,36.7,701049.0,26.6085,26.6664,26.5578,26.594,701049.0
2018-01-08 09:35:00,36.7,36.71,36.59,36.62,279780.0,26.594,26.6012,26.5143,26.536,279780.0
2018-01-08 09:40:00,36.63,36.69,36.62,36.65,156848.0,26.5433,26.5867,26.536,26.5578,156848.0
2018-01-08 09:45:00,36.64,36.68,36.61,36.67,156338.0,26.5505,26.5795,26.5288,26.5722,156338.0
2018-01-08 09:50:00,36.67,36.71,36.63,36.63,97226.0,26.5722,26.6012,26.5433,26.5433,97226.0
2018-01-08 09:55:00,36.63,36.63,36.55,36.56,128681.0,26.5433,26.5433,26.4853,26.4925,128681.0
2018-01-08 10:00:00,36.56,36.57,36.52,36.52,140770.0,26.4925,26.4998,26.4635,26.4635,140770.0
2018-01-08 10:05:00,36.52,36.56,36.5,36.5,268075.0,26.4635,26.4925,26.4491,26.4491,268075.0
2018-01-08 10:10:00,36.51,36.56,36.5,36.54,128093.0,26.4563,26.4925,26.4491,26.478,128093.0
2018-01-08 10:15:00,36.54,36.55,36.51,36.52,165690.0,26.478,26.4853,26.4563,26.4635,165690.0
2018-01-08 10:20:00,36.52,36.55,36.51,36.52,100648.0,26.4635,26.4853,26.4563,26.4635,100648.0
2018-01-08 10:25:00,36.52,36.55,36.51,36.52,115832.0,26.4635,26.4853,26.4563,26.4635,115832.0
2018-01-08 10:30:00,36.52,36.56,36.52,36.56,104595.0,26.4635,26.4925,26.4635,26.4925,104595.0
2018-01-08 10:35:00,36.56,36.59,36.55,36.55,73393.0,26.4925,26.5143,26.4853,26.4853,73393.0
2018-01-08 10:40:00,36.55,36.56,36.53,36.55,79736.0,26.4853,26.4925,26.4708,26.4853,79736.0
2018-01-08 10:45:00,36.54,36.55,36.51,36.51,101139.0,26.478,26.4853,26.4563,26.4563,101139.0
2018-01-08 10:50:00,36.51,36.52,36.5,36.51,59794.0,26.4563,26.4635,26.4491,26.4563,59794.0
2018-01-08 10:55:00,36.51,36.53,36.45,36.48,147527.0,26.4563,26.4708,26.4128,26.4346,147527.0
2018-01-08 11:00:00,36.48,36.48,36.43,36.45,199662.0,26.4346,26.4346,26.3983,26.4128,199662.0
2018-01-08 11:05:00,36.45,36.46,36.43,36.43,247137.0,26.4128,26.4201,26.3983,26.3983,247137.0
2018-01-08 11:10:00,36.43,36.45,36.4,36.43,189043.0,26.3983,26.4128,26.3766,26.3983,189043.0
2018-01-08 11:15:00,36.43,36.45,36.4,36.41,160083.0,26.3983,26.4128,26.3766,26.3838,160083.0
2018-01-08 11:20:00,36.41,36.42,36.38,36.41,374408.0,26.3838,26.3911,26.3621,26.3838,374408.0
2018-01-08 11:25:00,36.41,36.41,36.37,36.37,265417.0,26.3838,26.3838,26.3549,26.3549,265417.0
2018-01-08 11:30:00,36.38,36.39,36.36,36.39,345122.0,26.3621,26.3693,26.3476,26.3693,345122.0
2018-01-08 11:35:00,36.39,36.4,36.36,36.39,179192.0,26.3693,26.3766,26.3476,26.3693,179192.0
2018-01-08 11:40:00,36.39,36.4,36.37,36.37,77569.0,26.3693,26.3766,26.3549,26.3549,77569.0
2018-01-08 11:45:00,36.37,36.38,36.36,36.38,131207.0,26.3549,26.3621,26.3476,26.3621,131207.0
2018-01-08 11:50:00,36.38,36.39,36.36,36.38,141927.0,26.3621,26.3693,26.3476,26.3621,141927.0
2018-01-08 11:55:00,36.38,36.39,36.34,36.35,268005.0,26.3621,26.3693,26.3331,26.3404,268005.0
2018-01-08 12:00:00,36.34,36.37,36.34,36.35,188646.0,26.3331,26.3549,26.3331,26.3404,188646.0
2018-01-08 12:05:00,36.34,36.37,36.34,36.36,90830.0,26.3331,26.3549,26.3331,26.3476,90830.0
2018-01-08 12:10:00,36.36,36.36,36.33,36.34,108087.0,26.3476,26.3476,26.3259,26.3331,108087.0
2018-01-08 12:15:00,36.34,36.36,36.33,36.36,103202.0,26.3331,26.3476,26.3259,26.3476,103202.0
2018-01-08 12:20:00,36.35,36.38,36.35,36.38,99822.0,26.3404,26.3621,26.3404,26.3621,99822.0
2018-01-08 12:25:00,36.38,36.42,36.36,36.41,166118.0,26.3621,26.3911,26.3476,26.3838,166118.0
2018-01-08 12:30:00,36.41,36.42,36.38,36.4,90170.0,26.3838,26.3911,26.3621,26.3766,90170.0
2018-01-08 12:35:00,36.39,36.45,36.39,36.44,118059.0,26.3693,26.4128,26.3693,26.4056,118059.0
2018-01-08 12:40:00,36.44,36.46,36.42,36.44,109405.0,26.4056,26.4201,26.3911,26.4056,109405.0
2018-01-08 12:45:00,36.44,36.46,36.42,36.45,187618.0,26.4056,26.4201,26.3911,26.4128,187618.0
2018-01-08 12:50:00,36.46,36.46,36.44,36.45,98778.0,26.4201,26.4201,26.4056,26.4128,98778.0
2018-01-08 12:55:00,36.45,36.47,36.45,36.47,61501.0,26.4128,26.4273,26.4128,26.4273,61501.0
2018-01-08 13:00:00,36.47,36.49,36.46,36.48,79025.0,26.4273,26.4418,26.4201,26.4346,79025.0
2018-01-08 13:05:00,36.47,36.49,36.46,36.47,91664.0,26.4273,26.4418,26.4201,26.4273,91664.0
2018-01-08 13:10:00,36.47,36.48,36.45,36.48,81114.0,26.4273,26.4346,26.4128,26.4346,81114.0
2018-01-08 13:15:00,36.48,36.49,36.46,36.48,80824.0,26.4346,26.4418,26.4201,26.4346,80824.0
2018-01-08 13:20:00,36.48,36.48,36.46,36.48,55460.0,26.4346,26.4346,26.4201,26.4346,55460.0
2018-01-08 13:25:00,36.48,36.49,36.45,36.45,98896.0,26.4346,26.4418,26.4128,26.4128,98896.0
2018-01-08 13:30:00,36.45,36.47,36.45,36.45,56945.0,26.4128,26.4273,26.4128,26.4128,56945.0
2018-01-08 13:35:00,36.45,36.49,36.45,36.49,75243.0,26.4128,26.4418,26.4128,26.4418,75243.0
2018-01-08 13:40:00,36.48,36.49,36.45,36.47,85847.0,26.4346,26.4418,26.4128,26.4273,85847.0
2018-01-08 13:45:00,36.47,36.48,36.46,36.48,97568.0,26.4273,26.4346,26.4201,26.4346,97568.0
2018-01-08 13:50:00,36.47,36.5,36.47,36.48,88780.0,26.4273,26.4491,26.4273,26.4346,88780.0
2018-01-08 13:55:00,36.48,36.49,36.47,36.49,65211.0,26.4346,26.4418,26.4273,26.4418,65211.0
2018-01-08 14:00:00,36.49,36.51,36.47,36.51,343486.0,26.4418,26.4563,26.4273,26.4563,343486.0
2018-01-08 14:05:00,36.51,36.52,36.49,36.49,186747.0,26.4563,26.4635,26.4418,26.4418,186747.0
2018-01-08 14:10:00,36.5,36.54,36.49,36.53,310279.0,26.4491,26.478,26.4418,26.4708,310279.0
2018-01-08 14:15:00,36.54,36.54,36.52,36.52,51620.0,26.478,26.478,26.4635,26.4635,51620.0
2018-01-08 14:20:00,36.53,36.53,36.49,36.5,81436.0,26.4708,26.4708,26.4418,26.4491,81436.0
2018-01-08 14:25:00,36.5,36.5,36.45,36.47,159661.0,26.4491,26.4491,26.4128,26.4273,159661.0
2018-01-08 14:30:00,36.47,36.48,36.46,36.47,55386.0,26.4273,26.4346,26.4201,26.4273,55386.0
2018-01-08 14:35:00,36.47,36.48,36.41,36.44,183689.0,26.4273,26.4346,26.3838,26.4056,183689.0
2018-01-08 14:40:00,36.43,36.46,36.43,36.44,177712.0,26.3983,26.4201,26.3983,26.4056,177712.0
2018-01-08 14:45:00,36.45,36.47,36.44,36.45,184378.0,26.4128,26.4273,26.4056,26.4128,184378.0
2018-01-08 14:50:00,36.45,36.46,36.44,36.44,146093.0,26.4128,26.4201,26.4056,26.4056,146093.0
2018-01-08 14:55:00,36.44,36.45,36.42,36.43,124357.0,26.4056,26.4128,26.3911,26.3983,124357.0
2018-01-08 15:00:00,36.42,36.43,36.37,36.41,281911.0,26.3911,26.3983,26.3549,26.3838,281911.0
2018-01-08 15:05:00,36.4,36.41,36.39,36.41,169868.0,26.3766,26.3838,26.3693,26.3838,169868.0
2018-01-08 15:10:00,36.4,36.41,36.39,36.4,85103.0,26.3766,26.3838,26.3693,26.3766,85103.0
2018-01-08 15:15:00,36.4,36.4,36.38,36.38,183103.0,26.3766,26.3766,26.3621,26.3621,183103.0
2018-01-08 15:20:00,36.39,36.39,36.37,36.38,320635.0,26.3693,26.3693,26.3549,26.3621,320635.0
2018-01-08 15:25:00,36.39,36.39,36.38,36.38,82309.0,26.3693,26.3693,26.3621,26.3621,82309.0
2018-01-08 15:30:00,36.39,36.41,36.38,36.41,184052.0,26.3693,26.3838,26.3621,26.3838,184052.0
2018-01-08 15:35:00,36.41,36.41,36.38,36.4,188356.0,26.3838,26.3838,26.3621,26.3766,188356.0
2018-01-08 15:40:00,36.4,36.43,36.38,36.43,251813.0,26.3766,26.3983,26.3621,26.3983,251813.0
2018-01-08 15:45:00,36.43,36.44,36.4,36.4,342498.0,26.3983,26.4056,26.3766,26.3766,342498.0
2018-01-08 15:50:00,36.41,36.47,36.39,36.45,549630.0,26.3838,26.4273,26.3693,26.4128,549630.0
2018-01-08 15:55:00,36.46,36.46,36.4,36.44,1028406.0,26.4201,26.4201,26.3766,26.4056,1028406.0
2018-01-09 09:30:00,36.44,36.49,36.39,36.4,429004.0,26.4056,26.4418,26.3693,26.3766,429004.0
2018-01-09 09:35:00,36.4,36.56,36.36,36.55,212925.0,26.3766,26.4925,26.3476,26.4853,212925.0
2018-01-09 09:40:00,36.56,36.56,36.47,36.47,251463.0,26.4925,26.4925,26.4273,26.4273,251463.0
2018-01-09 09:45:00,36.48,36.5,36.36,36.43,320148.0,26.4346,26.4491,26.3476,26.3983,320148.0
2018-01-09 09:50:00,36.44,36.45,36.39,36.45,252043.0,26.4056,26.4128,26.3693,26.4128,252043.0
2018-01-09 09:55:00,36.44,36.49,36.43,36.48,198942.0,26.4056,26.4418,26.3983,26.4346,198942.0
2018-01-09 10:00:00,36.48,36.53,36.46,36.52,136733.0,26.4346,26.4708,26.4201,26.4635,136733.0
2018-01-09 10:05:00,36.52,36.53,36.45,36.48,143907.0,26.4635,26.4708,26.4128,26.4346,143907.0
2018-01-09 10:10:00,36.48,36.48,36.45,36.47,296007.0,26.4346,26.4346,26.4128,26.4273,296007.0
2018-01-09 10:15:00,36.47,36.48,36.46,36.47,161490.0,26.4273,26.4346,26.4201,26.4273,161490.0
2018-01-09 10:20:00,36.47,36.48,36.45,36.47,224561.0,26.4273,26.4346,26.4128,26.4273,224561.0
2018-01-09 10:25:00,36.47,36.53,36.46,36.52,149938.0,26.4273,26.4708,26.4201,26.4635,149938.0
2018-01-09 10:30:00,36.52,36.53,36.51,36.53,126361.0,26.4635,26.4708,26.4563,26.4708,126361.0
2018-01-09 10:35:00,36.52,36.55,36.49,36.5,245929.0,26.4635,26.4853,26.4418,26.4491,245929.0
2018-01-09 10:40:00,36.5,36.54,36.49,36.54,255597.0,26.4491,26.478,26.4418,26.478,255597.0
2018-01-09 10:45:00,36.54,36.55,36.53,36.53,130965.0,26.478,26.4853,26.4708,26.4708,130965.0
2018-01-09 10:50:00,36.54,36.54,36.49,36.54,105898.0,26.478,26.478,26.4418,26.478,105898.0
2018-01-09 10:55:00,36.54,36.55,36.52,36.54,74960.0,26.478,26.4853,26.4635,26.478,74960.0
2018-01-09 11:00:00,36.54,36.54,36.53,36.54,57107.0,26.478,26.478,26.4708,26.478,57107.0
2018-01-09 11:05:00,36.54,36.58,36.52,36.57,203677.0,26.478,26.507,26.4635,26.4998,203677.0
2018-01-09 11:10:00,36.57,36.61,36.57,36.58,93584.0,26.4998,26.5288,26.4998,26.507,93584.0
2018-01-09 11:15:00,36.58,36.6,36.57,36.59,114985.0,26.507,26.5215,26.4998,26.5143,114985.0
2018-01-09 11:20:00,36.6,36.6,36.58,36.58,145685.0,26.5215,26.5215,26.507,26.507,145685.0
2018-01-09 11:25:00,36.59,36.64,36.57,36.63,313628.0,26.5143,26.5505,26.4998,26.5433,313628.0
2018-01-09 11:30:00,36.62,36.63,36.6,36.61,91268.0,26.536,26.5433,26.5215,26.5288,91268.0
2018-01-09 11:35:00,36.61,36.61,36.56,36.57,88004.0,26.5288,26.5288,26.4925,26.4998,88004.0
2018-01-09 11:40:00,36.57,36.58,36.56,36.57,88423.0,26.4998,26.507,26.4925,26.4998,88423.0
2018-01-09 11:45:00,36.57,36.57,36.5,36.5,134367.0,26.4998,26.4998,26.4491,26.4491,134367.0
2018-01-09 11:50:00,36.5,36.59,36.5,36.59,160139.0,26.4491,26.5143,26.4491,26.5143,160139.0
2018-01-09 11:55:00,36.58,36.6,36.56,36.59,149013.0,26.507,26.5215,26.4925,26.5143,149013.0
2018-01-09 12:00:00,36.59,36.63,36.58,36.63,223588.0,26.5143,26.5433,26.507,26.5433,223588.0
2018-01-09 12:05:00,36.62,36.63,36.59,36.59,97127.0,26.536,26.5433,26.5143,26.5143,97127.0
2018-01-09 12:10:00,36.59,36.6,36.57,36.59,75585.0,26.5143,26.5215,26.4998,26.5143,75585.0
2018-01-09 12:15:00,36.59,36.6,36.57,36.59,90684.0,26.5143,26.5215,26.4998,26.5143,90684.0
2018-01-09 12:20:00,36.59,36.59,36.54,36.55,121964.0,26.5143,26.5143,26.478,26.4853,121964.0
2018-01-09 12:25:00,36.54,36.55,36.51,36.51,80984.0,26.478,26.4853,26.4563,26.4563,80984.0
2018-01-09 12:30:00,36.51,36.55,36.51,36.53,126457.0,26.4563,26.4853,26.4563,26.4708,126457.0
2018-01-09 12:35:00,36.52,36.53,36.49,36.5,77732.0,26.4635,26.4708,26.4418,26.4491,77732.0
2018-01-09 12:40:00,36.49,36.52,36.49,36.52,96390.0,26.4418,26.4635,26.4418,26.4635,96390.0
2018-01-09 12:45:00,36.51,36.52,36.48,36.5,131248.0,26.4563,26.4635,26.4346,26.4491,131248.0
2018-01-09 12:50:00,36.5,36.52,36.47,36.48,185740.0,26.4491,26.4635,26.4273,26.4346,185740.0
2018-01-09 12:55:00,36.48,36.48,36.45,36.46,67671.0,26.4346,26.4346,26.4128,26.4201,67671.0
2018-01-09 13:00:00,36.46,36.47,36.45,36.45,106417.0,26.4201,26.4273,26.4128,26.4128,106417.0
2018-01-09 13:05:00,36.45,36.46,36.45,36.45,53717.0,26.4128,26.4201,26.4128,26.4128,53717.0
2018-01-09 13:10:00,36.45,36.47,36.45,36.47,195375.0,26.4128,26.4273,26.4128,26.4273,195375.0
2018-01-09 13:15:00,36.46,36.47,36.45,36.47,166397.0,26.4201,26.4273,26.4128,26.4273,166397.0
2018-01-09 13:20:00,36.47,36.47,36.44,36.45,196240.0,26.4273,26.4273,26.4056,26.4128,196240.0
2018-01-09 13:25:00,36.45,36.46,36.44,36.44,117688.0,26.4128,26.4201,26.4056,26.4056,117688.0
2018-01-09 13:30:00,36.44,36.46,36.43,36.45,106088.0,26.4056,26.4201,26.3983,26.4128,106088.0
2018-01-09 13:35:00,36.46,36.46,36.44,36.45,117495.0,26.4201,26.4201,26.4056,26.4128,117495.0
2018-01-09 13:40:00,36.45,36.47,36.45,36.47,71354.0,26.4128,26.4273,26.4128,26.4273,71354.0
2018-01-09 13:45:00,36.47,36.47,36.44,36.45,70201.0,26.4273,26.4273,26.4056,26.4128,70201.0
2018-01-09 13:50:00,36.45,36.48,36.44,36.47,142985.0,26.4128,26.4346,26.4056,26.4273,142985.0
2018-01-09 13:55:00,36.48,36.5,36.47,36.5,98520.0,26.4346,26.4491,26.4273,26.4491,98520.0
2018-01-09 14:00:00,36.5,36.5,36.48,36.5,86474.0,26.4491,26.4491,26.4346,26.4491,86474.0
2018-01-09 14:05:00,36.5,36.52,36.49,36.52,92955.0,26.4491,26.4635,26.4418,26.4635,92955.0
2018-01-09 14:10:00,36.52,36.53,36.5,36.52,91522.0,26.4635,26.4708,26.4491,26.4635,91522.0
2018-01-09 14:15:00,36.53,36.53,36.5,36.51,84238.0,26.4708,26.4708,26.4491,26.4563,84238.0
2018-01-09 14:20:00,36.51,36.52,36.5,36.51,104047.0,26.4563,26.4635,26.4491,26.4563,104047.0
2018-01-09 14:25:00,36.51,36.54,36.5,36.54,78708.0,26.4563,26.478,26.4491,26.478,78708.0
2018-01-09 14:30:00,36.53,36.54,36.5,36.51,103727.0,26.4708,26.478,26.4491,26.4563,103727.0
2018-01-09 14:35:00,36.52,36.52,36.51,36.52,64860.0,26.4635,26.4635,26.4563,26.4635,64860.0
2018-01-09 14:40:00,36.52,36.53,36.5,36.53,131455.0,26.4635,26.4708,26.4491,26.4708,131455.0
2018-01-09 14:45:00,36.53,36.57,36.52,36.56,101598.0,26.4708,26.4998,26.4635,26.4925,101598.0
2018-01-09 14:50:00,36.55,36.56,36.54,36.55,98780.0,26.4853,26.4925,26.478,26.4853,98780.0
2018-01-09 14:55:00,36.54,36.55,36.53,36.54,45521.0,26.478,26.4853,26.4708,26.478,45521.0
2018-01-09 15:00:00,36.53,36.55,36.53,36.55,72554.0,26.4708,26.4853,26.4708,26.4853,72554.0
2018-01-09 15:05:00,36.54,36.57,36.54,36.55,132343.0,26.478,26.4998,26.478,26.4853,132343.0
2018-01-09 15:10:00,36.55,36.56,36.55,36.56,59796.0,26.4853,26.4925,26.4853,26.4925,59796.0
2018-01-09 15:15:00,36.55,36.56,36.54,36.55,124395.0,26.4853,26.4925,26.478,26.4853,124395.0
2018-01-09 15:20:00,36.55,36.55,36.51,36.52,198922.0,26.4853,26.4853,26.4563,26.4635,198922.0
2018-01-09 15:25:00,36.52,36.53,36.48,36.48,93595.0,26.4635,26.4708,26.4346,26.4346,93595.0
2018-01-09 15:30:00,36.48,36.51,36.48,36.49,338352.0,26.4346,26.4563,26.4346,26.4418,338352.0
2018-01-09 15:35:00,36.5,36.5,36.48,36.5,433013.0,26.4491,26.4491,26.4346,26.4491,433013.0
2018-01-09 15:40:00,36.49,36.5,36.45,36.46,357948.0,26.4418,26.4491,26.4128,26.4201,357948.0
2018-01-09 15:45:00,36.45,36.46,36.42,36.43,437402.0,26.4128,26.4201,26.3911,26.3983,437402.0
2018-01-09 15:50:00,36.44,36.45,36.41,36.44,385319.0,26.4056,26.4128,26.3838,26.4056,385319.0
2018-01-09 15:55:00,36.44,36.45,36.39,36.43,1222607.0,26.4056,26.4128,26.3693,26.3983,1222607.0
2018-01-10 09:30:00,36.34,36.41,36.31,36.37,481131.0,26.3331,26.3838,26.3114,26.3549,481131.0
2018-01-10 09:35:00,36.36,36.37,36.34,36.37,253839.0,26.3476,26.3549,26.3331,26.3549,253839.0
2018-01-10 09:40:00,36.37,36.39,36.32,36.38,201827.0,26.3549,26.3693,26.3186,26.3621,201827.0
2018-01-10 09:45:00,36.39,36.46,36.38,36.44,167821.0,26.3693,26.4201,26.3621,26.4056,167821.0
2018-01-10 09:50:00,36.45,36.45,36.37,36.4,228371.0,26.4128,26.4128,26.3549,26.3766,228371.0
2018-01-10 09:55:00,36.4,36.51,36.39,36.46,249000.0,26.3766,26.4563,26.3693,26.4201,249000.0
2018-01-10 10:00:00,36.45,36.5,36.42,36.48,206185.0,26.4128,26.4491,26.3911,26.4346,206185.0
2018-01-10 10:05:00,36.48,36.52,36.47,36.48,177287.0,26.4346,26.4635,26.4273,26.4346,177287.0
2018-01-10 10:10:00,36.47,36.5,36.44,36.48,136478.0,26.4273,26.4491,26.4056,26.4346,136478.0
2018-01-10 10:15:00,36.48,36.5,36.47,36.48,165833.0,26.4346,26.4491,26.4273,26.4346,165833.0
2018-01-10 10:20:00,36.47,36.52,36.47,36.52,96298.0,26.4273,26.4635,26.4273,26.4635,96298.0
2018-01-10 10:25:00,36.52,36.52,36.5,36.51,221351.0,26.4635,26.4635,26.4491,26.4563,221351.0
2018-01-10 10:30:00,36.51,36.52,36.45,36.47,125619.0,26.4563,26.4635,26.4128,26.4273,125619.0
2018-01-10 10:35:00,36.46,36.47,36.43,36.46,206388.0,26.4201,26.4273,26.3983,26.4201,206388.0
2018-01-10 10:40:00,36.45,36.47,36.44,36.47,133595.0,26.4128,26.4273,26.4056,26.4273,133595.0
2018-01-10 10:45:00,36.47,36.47,36.41,36.42,132890.0,26.4273,26.4273,26.3838,26.3911,132890.0
2018-01-10 10:50:00,36.41,36.43,36.38,36.4,94523.0,26.3838,26.3983,26.3621,26.3766,94523.0
2018-01-10 10:55:00,36.4,36.45,36.39,36.44,118501.0,26.3766,26.4128,26.3693,26.4056,118501.0
2018-01-10 11:00:00,36.44,36.47,36.43,36.45,146317.0,26.4056,26.4273,26.3983,26.4128,146317.0
2018-01-10 11:05:00,36.45,36.46,36.44,36.45,52705.0,26.4128,26.4201,26.4056,26.4128,52705.0
2018-01-10 11:10:00,36.45,36.49,36.44,36.47,98730.0,26.4128,26.4418,26.4056,26.4273,98730.0
2018-01-10 11:15:00,36.46,36.47,36.46,36.47,43763.0,26.4201,26.4273,26.4201,26.4273,43763.0
2018-01-10 11:20:00,36.47,36.47,36.45,36.47,159832.0,26.4273,26.4273,26.4128,26.4273,159832.0
2018-01-10 11:25:00,36.47,36.48,36.46,36.47,212042.0,26.4273,26.4346,26.4201,26.4273,212042.0
2018-01-10 11:30:00,36.47,36.48,36.45,36.47,124866.0,26.4273,26.4346,26.4128,26.4273,124866.0
2018-01-10 11:35:00,36.47,36.49,36.46,36.48,171953.0,26.4273,26.4418,26.4201,26.4346,171953.0
2018-01-10 11:40:00,36.48,36.52,36.47,36.52,68319.0,26.4346,26.4635,26.4273,26.4635,68319.0
2018-01-10 11:45:00,36.52,36.54,36.5,36.51,126774.0,26.4635,26.478,26.4491,26.4563,126774.0
2018-01-10 11:50:00,36.52,36.53,36.5,36.52,129168.0,26.4635,26.4708,26.4491,26.4635,129168.0
2018-01-10 11:55:00,36.52,36.53,36.5,36.53,92210.0,26.4635,26.4708,26.4491,26.4708,92210.0
2018-01-10 12:00:00,36.53,36.56,36.52,36.52,105131.0,26.4708,26.4925,26.4635,26.4635,105131.0
2018-01-10 12:05:00,36.53,36.53,36.52,36.52,48048.0,26.4708,26.4708,26.4635,26.4635,48048.0
2018-01-10 12:10:00,36.53,36.53,36.48,36.49,102844.0,26.4708,26.4708,26.4346,26.4418,102844.0
2018-01-10 12:15:00,36.5,36.51,36.48,36.48,84025.0,26.4491,26.4563,26.4346,26.4346,84025.0
2018-01-10 12:20:00,36.49,36.52,36.48,36.51,74481.0,26.4418,26.4635,26.4346,26.4563,74481.0
2018-01-10 12:25:00,36.5,36.51,36.47,36.49,85658.0,26.4491,26.4563,26.4273,26.4418,85658.0
2018-01-10 12:30:00,36.49,36.5,36.49,36.5,57544.0,26.4418,26.4491,26.4418,26.4491,57544.0
2018-01-10 12:35:00,36.5,36.51,36.49,36.5,126239.0,26.4491,26.4563,26.4418,26.4491,126239.0
2018-01-10 12:40:00,36.5,36.5,36.49,36.5,33416.0,26.4491,26.4491,26.4418,26.4491,33416.0
2018-01-10 12:45:00,36.5,36.51,36.49,36.5,56909.0,26.4491,26.4563,26.4418,26.4491,56909.0
2018-01-10 12:50:00,36.5,36.54,36.49,36.54,44174.0,26.4491,26.478,26.4418,26.478,44174.0
2018-01-10 12:55:00,36.54,36.58,36.53,36.57,53778.0,26.478,26.507,26.4708,26.4998,53778.0
2018-01-10 13:00:00,36.58,36.61,36.56,36.61,153822.0,26.507,26.5288,26.4925,26.5288,153822.0
2018-01-10 13:05:00,36.6,36.61,36.53,36.54,109046.0,26.5215,26.5288,26.4708,26.478,109046.0
2018-01-10 13:10:00,36.55,36.56,36.53,36.55,63479.0,26.4853,26.4925,26.4708,26.4853,63479.0
2018-01-10 13:15:00,36.54,36.56,36.53,36.55,71157.0,26.478,26.4925,26.4708,26.4853,71157.0
2018-01-10 13:20:00,36.55,36.56,36.53,36.55,141916.0,26.4853,26.4925,26.4708,26.4853,141916.0
2018-01-10 13:25:00,36.55,36.58,36.55,36.57,69286.0,26.4853,26.507,26.4853,26.4998,69286.0
2018-01-10 13:30:00,36.57,36.57,36.55,36.57,64396.0,26.4998,26.4998,26.4853,26.4998,64396.0
2018-01-10 13:35:00,36.57,36.59,36.56,36.59,58066.0,26.4998,26.5143,26.4925,26.5143,58066.0
2018-01-10 13:40:00,36.59,36.59,36.55,36.55,89520.0,26.5143,26.5143,26.4853,26.4853,89520.0
2018-01-10 13:45:00,36.56,36.57,36.55,36.57,46553.0,26.4925,26.4998,26.4853,26.4998,46553.0
2018-01-10 13:50:00,36.57,36.58,36.56,36.57,67538.0,26.4998,26.507,26.4925,26.4998,67538.0
2018-01-10 13:55:00,36.57,36.58,36.56,36.57,67681.0,26.4998,26.507,26.4925,26.4998,67681.0
2018-01-10 14:00:00,36.56,36.57,36.53,36.54,40167.0,26.4925,26.4998,26.4708,26.478,40167.0
2018-01-10 14:05:00,36.54,36.54,36.49,36.49,60525.0,26.478,26.478,26.4418,26.4418,60525.0
2018-01-10 14:10:00,36.49,36.5,36.46,36.48,151463.0,26.4418,26.4491,26.4201,26.4346,151463.0
2018-01-10 14:15:00,36.47,36.49,36.46,36.47,93349.0,26.4273,26.4418,26.4201,26.4273,93349.0
2018-01-10 14:20:00,36.47,36.49,36.45,36.48,79353.0,26.4273,26.4418,26.4128,26.4346,79353.0
2018-01-10 14:25:00,36.47,36.47,36.44,36.45,147238.0,26.4273,26.4273,26.4056,26.4128,147238.0
2018-01-10 14:30:00,36.45,36.48,36.44,36.44,652938.0,26.4128,26.4346,26.4056,26.4056,652938.0
2018-01-10 14:35:00,36.44,36.47,36.44,36.45,96062.0,26.4056,26.4273,26.4056,26.4128,96062.0
2018-01-10 14:40:00,36.45,36.46,36.44,36.45,96035.0,26.4128,26.4201,26.4056,26.4128,96035.0
2018-01-10 14:45:00,36.45,36.47,36.42,36.42,158931.0,26.4128,26.4273,26.3911,26.3911,158931.0
2018-01-10 14:50:00,36.42,36.43,36.41,36.42,108107.0,26.3911,26.3983,26.3838,26.3911,108107.0
2018-01-10 14:55:00,36.42,36.43,36.39,36.4,158248.0,26.3911,26.3983,26.3693,26.3766,158248.0
2018-01-10 15:00:00,36.4,36.47,36.39,36.46,192484.0,26.3766,26.4273,26.3693,26.4201,192484.0
2018-01-10 15:05:00,36.46,36.47,36.45,36.45,155270.0,26.4201,26.4273,26.4128,26.4128,155270.0
2018-01-10 15:10:00,36.45,36.46,36.44,36.46,74497.0,26.4128,26.4201,26.4056,26.4201,74497.0
2018-01-10 15:15:00,36.46,36.48,36.45,36.45,123762.0,26.4201,26.4346,26.4128,26.4128,123762.0
2018-01-10 15:20:00,36.46,36.48,36.44,36.47,124116.0,26.4201,26.4346,26.4056,26.4273,124116.0
2018-01-10 15:25:00,36.47,36.48,36.44,36.45,220709.0,26.4273,26.4346,26.4056,26.4128,220709.0
2018-01-10 15:30:00,36.45,36.47,36.44,36.47,212410.0,26.4128,26.4273,26.4056,26.4273,212410.0
2018-01-10 15:35:00,36.47,36.51,36.46,36.48,465543.0,26.4273,26.4563,26.4201,26.4346,465543.0
2018-01-10 15:40:00,36.49,36.51,36.47,36.48,297569.0,26.4418,26.4563,26.4273,26.4346,297569.0
2018-01-10 15:45:00,36.48,36.51,36.47,36.49,265440.0,26.4346,26.4563,26.4273,26.4418,265440.0
2018-01-10 15:50:00,36.49,36.52,36.48,36.5,254236.0,26.4418,26.4635,26.4346,26.4491,254236.0
2018-01-10 15:55:00,36.5,36.5,36.47,36.47,627188.0,26.4491,26.4491,26.4273,26.4273,627188.0
2018-01-11 09:30:00,36.64,36.7,36.51,36.53,870793.0,26.5505,26.594,26.4563,26.4708,870793.0
2018-01-11 09:35:00,36.54,36.54,36.47,36.5,262382.0,26.478,26.478,26.4273,26.4491,262382.0
2018-01-11 09:40:00,36.51,36.54,36.46,36.51,273050.0,26.4563,26.478,26.4201,26.4563,273050.0
2018-01-11 09:45:00,36.51,36.52,36.48,36.5,153891.0,26.4563,26.4635,26.4346,26.4491,153891.0
2018-01-11 09:50:00,36.51,36.53,36.48,36.52,179356.0,26.4563,26.4708,26.4346,26.4635,179356.0
2018-01-11 09:55:00,36.53,36.56,36.52,36.55,125021.0,26.4708,26.4925,26.4635,26.4853,125021.0
2018-01-11 10:00:00,36.55,36.56,36.49,36.5,116205.0,26.4853,26.4925,26.4418,26.4491,116205.0
2018-01-11 10:05:00,36.5,36.51,36.48,36.49,125004.0,26.4491,26.4563,26.4346,26.4418,125004.0
2018-01-11 10:10:00,36.49,36.49,36.45,36.46,139696.0,26.4418,26.4418,26.4128,26.4201,139696.0
2018-01-11 10:15:00,36.45,36.47,36.45,36.45,108153.0,26.4128,26.4273,26.4128,26.4128,108153.0
2018-01-11 10:20:00,36.45,36.5,36.44,36.49,99992.0,26.4128,26.4491,26.4056,26.4418,99992.0
2018-01-11 10:25:00,36.48,36.5,36.45,36.5,160671.0,26.4346,26.4491,26.4128,26.4491,160671.0
2018-01-11 10:30:00,36.5,36.5,36.45,36.45,99922.0,26.4491,26.4491,26.4128,26.4128,99922.0
2018-01-11 10:35:00,36.45,36.46,36.44,36.45,82533.0,26.4128,26.4201,26.4056,26.4128,82533.0
2018-01-11 10:40:00,36.45,36.45,36.43,36.44,92350.0,26.4128,26.4128,26.3983,26.4056,92350.0
2018-01-11 10:45:00,36.44,36.49,36.44,36.46,132175.0,26.4056,26.4418,26.4056,26.4201,132175.0
2018-01-11 10:50:00,36.46,36.5,36.46,36.49,55954.0,26.4201,26.4491,26.4201,26.4418,55954.0
2018-01-11 10:55:00,36.49,36.5,36.46,36.46,127963.0,26.4418,26.4491,26.4201,26.4201,127963.0
2018-01-11 11:00:00,36.46,36.51,36.45,36.48,145423.0,26.4201,26.4563,26.4128,26.4346,145423.0
2018-01-11 11:05:00,36.48,36.49,36.47,36.49,115436.0,26.4346,26.4418,26.4273,26.4418,115436.0
2018-01-11 11:10:00,36.48,36.49,36.46,36.46,47980.0,26.4346,26.4418,26.4201,26.4201,47980.0
2018-01-11 11:15:00,36.46,36.47,36.43,36.45,105770.0,26.4201,26.4273,26.3983,26.4128,105770.0
2018-01-11 11:20:00,36.45,36.49,36.43,36.48,142618.0,26.4128,26.4418,26.3983,26.4346,142618.0
2018-01-11 11:25:00,36.48,36.49,36.45,36.45,96557.0,26.4346,26.4418,26.4128,26.4128,96557.0
2018-01-11 11:30:00,36.46,36.46,36.44,36.45,65967.0,26.4201,26.4201,26.4056,26.4128,65967.0
2018-01-11 11:35:00,36.46,36.46,36.45,36.45,226743.0,26.4201,26.4201,26.4128,26.4128,226743.0
2018-01-11 11:40:00,36.46,36.46,36.42,36.43,155041.0,26.4201,26.4201,26.3911,26.3983,155041.0
2018-01-11 11:45:00,36.43,36.45,36.42,36.44,84743.0,26.3983,26.4128,26.3911,26.4056,84743.0
2018-01-11 11:50:00,36.44,36.46,36.43,36.45,76257.0,26.4056,26.4201,26.3983,26.4128,76257.0
2018-01-11 11:55:00,36.44,36.46,36.43,36.45,134221.0,26.4056,26.4201,26.3983,26.4128,134221.0
2018-01-11 12:00:00,36.44,36.45,36.43,36.44,71864.0,26.4056,26.4128,26.3983,26.4056,71864.0
2018-01-11 12:05:00,36.45,36.45,36.43,36.44,192139.0,26.4128,26.4128,26.3983,26.4056,192139.0
2018-01-11 12:10:00,36.45,36.46,36.43,36.45,204099.0,26.4128,26.4201,26.3983,26.4128,204099.0
2018-01-11 12:15:00,36.45,36.45,36.42,36.43,168296.0,26.4128,26.4128,26.3911,26.3983,168296.0
2018-01-11 12:20:00,36.43,36.45,36.42,36.44,86392.0,26.3983,26.4128,26.3911,26.4056,86392.0
2018-01-11 12:25:00,36.44,36.46,36.43,36.45,96279.0,26.4056,26.4201,26.3983,26.4128,96279.0
2018-01-11 12:30:00,36.44,36.46,36.44,36.44,78969.0,26.4056,26.4201,26.4056,26.4056,78969.0
2018-01-11 12:35:00,36.44,36.48,36.44,36.48,116997.0,26.4056,26.4346,26.4056,26.4346,116997.0
2018-01-11 12:40:00,36.48,36.49,36.46,36.46,127872.0,26.4346,26.4418,26.4201,26.4201,127872.0
2018-01-11 12:45:00,36.46,36.48,36.46,36.47,86228.0,26.4201,26.4346,26.4201,26.4273,86228.0
2018-01-11 12:50:00,36.47,36.47,36.44,36.47,66034.0,26.4273,26.4273,26.4056,26.4273,66034.0
2018-01-11 12:55:00,36.47,36.48,36.46,36.47,81957.0,26.4273,26.4346,26.4201,26.4273,81957.0
2018-01-11 13:00:00,36.46,36.49,36.46,36.48,125378.0,26.4201,26.4418,26.4201,26.4346,125378.0
2018-01-11 13:05:00,36.48,36.51,36.47,36.5,108352.0,26.4346,26.4563,26.4273,26.4491,108352.0
2018-01-11 13:10:00,36.5,36.51,36.48,36.5,115768.0,26.4491,26.4563,26.4346,26.4491,115768.0
2018-01-11 13:15:00,36.5,36.5,36.47,36.47,59058.0,26.4491,26.4491,26.4273,26.4273,59058.0
2018-01-11 13:20:00,36.48,36.48,36.44,36.45,187604.0,26.4346,26.4346,26.4056,26.4128,187604.0
2018-01-11 13:25:00,36.45,36.45,36.43,36.45,51498.0,26.4128,26.4128,26.3983,26.4128,51498.0
2018-01-11 13:30:00,36.45,36.45,36.42,36.44,205570.0,26.4128,26.4128,26.3911,26.4056,205570.0
2018-01-11 13:35:00,36.45,36.46,36.44,36.45,129498.0,26.4128,26.4201,26.4056,26.4128,129498.0
2018-01-11 13:40:00,36.44,36.47,36.44,36.47,61622.0,26.4056,26.4273,26.4056,26.4273,61622.0
2018-01-11 13:45:00,36.46,36.48,36.44,36.45,175407.0,26.4201,26.4346,26.4056,26.4128,175407.0
2018-01-11 13:50:00,36.45,36.46,36.43,36.45,89054.0,26.4128,26.4201,26.3983,26.4128,89054.0
2018-01-11 13:55:00,36.45,36.46,36.44,36.45,85393.0,26.4128,26.4201,26.4056,26.4128,85393.0
2018-01-11 14:00:00,36.45,36.46,36.44,36.45,69734.0,26.4128,26.4201,26.4056,26.4128,69734.0
2018-01-11 14:05:00,36.45,36.45,36.42,36.44,151577.0,26.4128,26.4128,26.3911,26.4056,151577.0
2018-01-11 14:10:00,36.44,36.45,36.43,36.45,84927.0,26.4056,26.4128,26.3983,26.4128,84927.0
2018-01-11 14:15:00,36.45,36.49,36.44,36.49,117677.0,26.4128,26.4418,26.4056,26.4418,117677.0
2018-01-11 14:20:00,36.48,36.5,36.48,36.49,62951.0,26.4346,26.4491,26.4346,26.4418,62951.0
2018-01-11 14:25:00,36.49,36.51,36.48,36.51,123892.0,26.4418,26.4563,26.4346,26.4563,123892.0
2018-01-11 14:30:00,36.51,36.51,36.48,36.48,108451.0,26.4563,26.4563,26.4346,26.4346,108451.0
2018-01-11 14:35:00,36.48,36.49,36.47,36.48,65288.0,26.4346,26.4418,26.4273,26.4346,65288.0
2018-01-11 14:40:00,36.48,36.48,36.47,36.48,50007.0,26.4346,26.4346,26.4273,26.4346,50007.0
2018-01-11 14:45:00,36.48,36.5,36.47,36.5,118266.0,26.4346,26.4491,26.4273,26.4491,118266.0
2018-01-11 14:50:00,36.5,36.5,36.46,36.48,189777.0,26.4491,26.4491,26.4201,26.4346,189777.0
2018-01-11 14:55:00,36.48,36.49,36.47,36.48,88123.0,26.4346,26.4418,26.4273,26.4346,88123.0
2018-01-11 15:00:00,36.48,36.49,36.47,36.48,96808.0,26.4346,26.4418,26.4273,26.4346,96808.0
2018-01-11 15:05:00,36.49,36.51,36.48,36.49,162589.0,26.4418,26.4563,26.4346,26.4418,162589.0
2018-01-11 15:10:00,36.49,36.5,36.45,36.47,282191.0,26.4418,26.4491,26.4128,26.4273,282191.0
2018-01-11 15:15:00,36.47,36.51,36.47,36.51,86337.0,26.4273,26.4563,26.4273,26.4563,86337.0
2018-01-11 15:20:00,36.5,36.52,36.48,36.52,135749.0,26.4491,26.4635,26.4346,26.4635,135749.0
2018-01-11 15:25:00,36.52,36.52,36.49,36.51,138966.0,26.4635,26.4635,26.4418,26.4563,138966.0
2018-01-11 15:30:00,36.51,36.54,36.49,36.53,189643.0,26.4563,26.478,26.4418,26.4708,189643.0
2018-01-11 15:35:00,36.54,36.55,36.5,36.5,217777.0,26.478,26.4853,26.4491,26.4491,217777.0
2018-01-11 15:40:00,36.5,36.51,36.48,36.51,216325.0,26.4491,26.4563,26.4346,26.4563,216325.0
2018-01-11 15:45:00,36.51,36.51,36.49,36.51,167639.0,26.4563,26.4563,26.4418,26.4563,167639.0
2018-01-11 15:50:00,36.51,36.54,36.49,36.54,477539.0,26.4563,26.478,26.4418,26.478,477539.0
2018-01-11 15:55:00,36.54,36.56,36.51,36.55,1010136.0,26.478,26.4925,26.4563,26.4853,1010136.0
2018-01-12 09:30:00,36.63,36.64,36.46,36.59,550902.0,26.5433,26.5505,26.4201,26.5143,550902.0
2018-01-12 09:35:00,36.6,36.72,36.59,36.7,239901.0,26.5215,26.6085,26.5143,26.594,239901.0
2018-01-12 09:40:00,36.69,36.73,36.63,36.73,106679.0,26.5867,26.6157,26.5433,26.6157,106679.0
2018-01-12 09:45:00,36.72,36.8,36.72,36.72,305687.0,26.6085,26.6664,26.6085,26.6085,305687.0
2018-01-12 09:50:00,36.73,36.73,36.63,36.66,186278.0,26.6157,26.6157,26.5433,26.565,186278.0
2018-01-12 09:55:00,36.66,36.69,36.58,36.6,215270.0,26.565,26.5867,26.507,26.5215,215270.0
2018-01-12 10:00:00,36.61,36.63,36.58,36.59,374041.0,26.5288,26.5433,26.507,26.5143,374041.0
2018-01-12 10:05:00,36.58,36.65,36.58,36.64,169562.0,26.507,26.5578,26.507,26.5505,169562.0
2018-01-12 10:10:00,36.65,36.66,36.62,36.66,181475.0,26.5578,26.565,26.536,26.565,181475.0
2018-01-12 10:15:00,36.66,36.66,36.53,36.55,284293.0,26.565,26.565,26.4708,26.4853,284293.0
2018-01-12 10:20:00,36.55,36.65,36.55,36.63,163902.0,26.4853,26.5578,26.4853,26.5433,163902.0
2018-01-12 10:25:00,36.63,36.7,36.62,36.69,103745.0,26.5433,26.594,26.536,26.5867,103745.0
2018-01-12 10:30:00,36.7,36.7,36.64,36.64,123715.0,26.594,26.594,26.5505,26.5505,123715.0
2018-01-12 10:35:00,36.65,36.71,36.64,36.69,303440.0,26.5578,26.6012,26.5505,26.5867,303440.0
2018-01-12 10:40:00,36.69,36.72,36.68,36.7,199812.0,26.5867,26.6085,26.5795,26.594,199812.0
2018-01-12 10:45:00,36.7,36.73,36.69,36.7,184383.0,26.594,26.6157,26.5867,26.594,184383.0
2018-01-12 10:50:00,36.7,36.71,36.68,36.7,226341.0,26.594,26.6012,26.5795,26.594,226341.0
2018-01-12 10:55:00,36.7,36.71,36.66,36.69,166204.0,26.594,26.6012,26.565,26.5867,166204.0
2018-01-12 11:00:00,36.69,36.7,36.66,36.67,126130.0,26.5867,26.594,26.565,26.5722,126130.0
2018-01-12 11:05:00,36.66,36.67,36.59,36.59,206810.0,26.565,26.5722,26.5143,26.5143,206810.0
2018-01-12 11:10:00,36.59,36.65,36.59,36.62,131177.0,26.5143,26.5578,26.5143,26.536,131177.0
2018-01-12 11:15:00,36.63,36.66,36.6,36.62,125172.0,26.5433,26.565,26.5215,26.536,125172.0
2018-01-12 11:20:00,36.62,36.64,36.6,36.61,82329.0,26.536,26.5505,26.5215,26.5288,82329.0
2018-01-12 11:25:00,36.62,36.65,36.6,36.64,159757.0,26.536,26.5578,26.5215,26.5505,159757.0
2018-01-12 11:30:00,36.64,36.65,36.61,36.63,162362.0,26.5505,26.5578,26.5288,26.5433,162362.0
2018-01-12 11:35:00,36.63,36.64,36.56,36.6,188647.0,26.5433,26.5505,26.4925,26.5215,188647.0
2018-01-12 11:40:00,36.6,36.62,36.59,36.6,95625.0,26.5215,26.536,26.5143,26.5215,95625.0
2018-01-12 11:45:00,36.61,36.63,36.59,36.62,163967.0,26.5288,26.5433,26.5143,26.536,163967.0
2018-01-12 11:50:00,36.63,36.65,36.61,36.63,116463.0,26.5433,26.5578,26.5288,26.5433,116463.0
2018-01-12 11:55:00,36.63,36.64,36.61,36.62,209742.0,26.5433,26.5505,26.5288,26.536,209742.0
2018-01-12 12:00:00,36.62,36.63,36.6,36.62,112008.0,26.536,26.5433,26.5215,26.536,112008.0
2018-01-12 12:05:00,36.63,36.63,36.6,36.61,107153.0,26.5433,26.5433,26.5215,26.5288,107153.0
2018-01-12 12:10:00,36.61,36.63,36.6,36.63,120676.0,26.5288,26.5433,26.5215,26.5433,120676.0
2018-01-12 12:15:00,36.63,36.64,36.61,36.62,158632.0,26.5433,26.5505,26.5288,26.536,158632.0
2018-01-12 12:20:00,36.63,36.63,36.6,36.61,126213.0,26.5433,26.5433,26.5215,26.5288,126213.0
2018-01-12 12:25:00,36.61,36.64,36.58,36.62,99027.0,26.5288,26.5505,26.507,26.536,99027.0
2018-01-12 12:30:00,36.62,36.63,36.6,36.62,76114.0,26.536,26.5433,26.5215,26.536,76114.0
2018-01-12 12:35:00,36.62,36.63,36.6,36.62,91177.0,26.536,26.5433,26.5215,26.536,91177.0
2018-01-12 12:40:00,36.62,36.62,36.6,36.61,92701.0,26.536,26.536,26.5215,26.5288,92701.0
2018-01-12 12:45:00,36.61,36.62,36.6,36.62,103012.0,26.5288,26.536,26.5215,26.536,103012.0
2018-01-12 12:50:00,36.61,36.62,36.6,36.61,108138.0,26.5288,26.536,26.5215,26.5288,108138.0
2018-01-12 12:55:00,36.62,36.63,36.58,36.6,239088.0,26.536,26.5433,26.507,26.5215,239088.0
2018-01-12 13:00:00,36.6,36.61,36.6,36.6,100335.0,26.5215,26.5288,26.5215,26.5215,100335.0
2018-01-12 13:05:00,36.61,36.62,36.58,36.61,161078.0,26.5288,26.536,26.507,26.5288,161078.0
2018-01-12 13:10:00,36.61,36.61,36.57,36.59,111618.0,26.5288,26.5288,26.4998,26.5143,111618.0
2018-01-12 13:15:00,36.59,36.61,36.58,36.59,84721.0,26.5143,26.5288,26.507,26.5143,84721.0
2018-01-12 13:20:00,36.6,36.62,36.6,36.6,70204.0,26.5215,26.536,26.5215,26.5215,70204.0
2018-01-12 13:25:00,36.61,36.61,36.57,36.59,171267.0,26.5288,26.5288,26.4998,26.5143,171267.0
2018-01-12 13:30:00,36.59,36.61,36.57,36.61,140667.0,26.5143,26.5288,26.4998,26.5288,140667.0
2018-01-12 13:35:00,36.61,36.62,36.6,36.62,109632.0,26.5288,26.536,26.5215,26.536,109632.0
2018-01-12 13:40:00,36.62,36.64,36.61,36.62,156300.0,26.536,26.5505,26.5288,26.536,156300.0
2018-01-12 13:45:00,36.61,36.63,36.6,36.61,132752.0,26.5288,26.5433,26.5215,26.5288,132752.0
2018-01-12 13:50:00,36.62,36.63,36.59,36.6,133913.0,26.536,26.5433,26.5143,26.5215,133913.0
2018-01-12 13:55:00,36.61,36.61,36.59,36.59,55749.0,26.5288,26.5288,26.5143,26.5143,55749.0
2018-01-12 14:00:00,36.6,36.63,36.59,36.61,155014.0,26.5215,26.5433,26.5143,26.5288,155014.0
2018-01-12 14:05:00,36.61,36.62,36.57,36.58,167338.0,26.5288,26.536,26.4998,26.507,167338.0
2018-01-12 14:10:00,36.58,36.6,36.57,36.59,74743.0,26.507,26.5215,26.4998,26.5143,74743.0
2018-01-12 14:15:00,36.59,36.6,36.57,36.59,121463.0,26.5143,26.5215,26.4998,26.5143,121463.0
2018-01-12 14:20:00,36.59,36.59,36.56,36.57,112858.0,26.5143,26.5143,26.4925,26.4998,112858.0
2018-01-12 14:25:00,36.58,36.6,36.57,36.59,91169.0,26.507,26.5215,26.4998,26.5143,91169.0
2018-01-12 14:30:00,36.59,36.61,36.55,36.58,223552.0,26.5143,26.5288,26.4853,26.507,223552.0
2018-01-12 14:35:00,36.57,36.58,36.56,36.56,127343.0,26.4998,26.507,26.4925,26.4925,127343.0
2018-01-12 14:40:00,36.57,36.59,36.54,36.59,145877.0,26.4998,26.5143,26.478,26.5143,145877.0
2018-01-12 14:45:00,36.59,36.6,36.56,36.58,224263.0,26.5143,26.5215,26.4925,26.507,224263.0
2018-01-12 14:50:00,36.58,36.59,36.55,36.57,160936.0,26.507,26.5143,26.4853,26.4998,160936.0
2018-01-12 14:55:00,36.58,36.58,36.54,36.56,102343.0,26.507,26.507,26.478,26.4925,102343.0
2018-01-12 15:00:00,36.56,36.6,36.55,36.58,155811.0,26.4925,26.5215,26.4853,26.507,155811.0
2018-01-12 15:05:00,36.57,36.58,36.55,36.57,131318.0,26.4998,26.507,26.4853,26.4998,131318.0
2018-01-12 15:10:00,36.56,36.57,36.5,36.52,265823.0,26.4925,26.4998,26.4491,26.4635,265823.0
2018-01-12 15:15:00,36.52,36.55,36.52,36.54,131283.0,26.4635,26.4853,26.4635,26.478,131283.0
2018-01-12 15:20:00,36.54,36.56,36.52,36.55,117185.0,26.478,26.4925,26.4635,26.4853,117185.0
2018-01-12 15:25:00,36.55,36.58,36.53,36.55,219922.0,26.4853,26.507,26.4708,26.4853,219922.0
2018-01-12 15:30:00,36.56,36.6,36.55,36.58,220973.0,26.4925,26.5215,26.4853,26.507,220973.0
2018-01-12 15:35:00,36.59,36.59,36.54,36.56,267405.0,26.5143,26.5143,26.478,26.4925,267405.0
2018-01-12 15:40:00,36.57,36.58,36.53,36.55,301160.0,26.4998,26.507,26.4708,26.4853,301160.0
2018-01-12 15:45:00,36.55,36.58,36.54,36.58,444384.0,26.4853,26.507,26.478,26.507,444384.0
2018-01-12 15:50:00,36.58,36.58,36.53,36.54,436978.0,26.507,26.507,26.4708,26.478,436978.0
2018-01-12 15:55:00,36.54,36.56,36.51,36.54,1075735.0,26.478,26.4925,26.4563,26.478,1075735.0
2018-01-16 09:30:00,36.57,36.75,36.55,36.63,726532.0,26.4998,26.6302,26.4853,26.5433,726532.0
2018-01-16 09:35:00,36.63,36.68,36.47,36.67,374182.0,26.5433,26.5795,26.4273,26.5722,374182.0
2018-01-16 09:40:00,36.66,36.72,36.64,36.64,201159.0,26.565,26.6085,26.5505,26.5505,201159.0
2018-01-16 09:45:00,36.65,36.74,36.64,36.7,100955.0,26.5578,26.623,26.5505,26.594,100955.0
2018-01-16 09:50:00,36.7,36.73,36.69,36.73,124454.0,26.594,26.6157,26.5867,26.6157,124454.0
2018-01-16 09:55:00,36.72,36.77,36.71,36.75,178032.0,26.6085,26.6447,26.6012,26.6302,178032.0
2018-01-16 10:00:00,36.75,36.79,36.7,36.77,213788.0,26.6302,26.6592,26.594,26.6447,213788.0
2018-01-16 10:05:00,36.77,36.81,36.75,36.8,254979.0,26.6447,26.6737,26.6302,26.6664,254979.0
2018-01-16 10:10:00,36.8,36.82,36.76,36.8,250451.0,26.6664,26.6809,26.6375,26.6664,250451.0
2018-01-16 10:15:00,36.8,36.88,36.79,36.88,309987.0,26.6664,26.7244,26.6592,26.7244,309987.0
2018-01-16 10:20:00,36.88,36.88,36.81,36.84,283779.0,26.7244,26.7244,26.6737,26.6954,283779.0
2018-01-16 10:25:00,36.84,36.97,36.83,36.97,435233.0,26.6954,26.7896,26.6882,26.7896,435233.0
2018-01-16 10:30:00,36.97,36.98,36.9,36.91,295045.0,26.7896,26.7969,26.7389,26.7462,295045.0
2018-01-16 10:35:00,36.9,36.9,36.77,36.83,304151.0,26.7389,26.7389,26.6447,26.6882,304151.0
2018-01-16 10:40:00,36.83,36.84,36.75,36.76,231435.0,26.6882,26.6954,26.6302,26.6375,231435.0
2018-01-16 10:45:00,36.76,36.77,36.71,36.73,267260.0,26.6375,26.6447,26.6012,26.6157,267260.0
2018-01-16 10:50:00,36.73,36.73,36.69,36.7,324689.0,26.6157,26.6157,26.5867,26.594,324689.0
2018-01-16 10:55:00,36.7,36.71,36.66,36.71,326582.0,26.594,26.6012,26.565,26.6012,326582.0
2018-01-16 11:00:00,36.7,36.75,36.69,36.73,172201.0,26.594,26.6302,26.5867,26.6157,172201.0
2018-01-16 11:05:00,36.73,36.74,36.68,36.72,177342.0,26.6157,26.623,26.5795,26.6085,177342.0
2018-01-16 11:10:00,36.72,36.73,36.65,36.66,371795.0,26.6085,26.6157,26.5578,26.565,371795.0
2018-01-16 11:15:00,36.66,36.7,36.66,36.68,208392.0,26.565,26.594,26.565,26.5795,208392.0
2018-01-16 11:20:00,36.68,36.68,36.57,36.6,264701.0,26.5795,26.5795,26.4998,26.5215,264701.0
2018-01-16 11:25:00,36.6,36.65,36.6,36.63,216178.0,26.5215,26.5578,26.5215,26.5433,216178.0
2018-01-16 11:30:00,36.63,36.66,36.62,36.66,133435.0,26.5433,26.565,26.536,26.565,133435.0
2018-01-16 11:35:00,36.66,36.68,36.63,36.68,116380.0,26.565,26.5795,26.5433,26.5795,116380.0
2018-01-16 11:40:00,36.68,36.68,36.65,36.65,154874.0,26.5795,26.5795,26.5578,26.5578,154874.0
2018-01-16 11:45:00,36.66,36.67,36.61,36.66,212186.0,26.565,26.5722,26.5288,26.565,212186.0
2018-01-16 11:50:00,36.66,36.66,36.62,36.64,167351.0,26.565,26.565,26.536,26.5505,167351.0
2018-01-16 11:55:00,36.64,36.65,36.61,36.64,117951.0,26.5505,26.5578,26.5288,26.5505,117951.0
2018-01-16 12:00:00,36.64,36.66,36.63,36.64,124706.0,26.5505,26.565,26.5433,26.5505,124706.0
2018-01-16 12:05:00,36.65,36.69,36.64,36.69,94943.0,26.5578,26.5867,26.5505,26.5867,94943.0
2018-01-16 12:10:00,36.68,36.7,36.67,36.69,104078.0,26.5795,26.594,26.5722,26.5867,104078.0
2018-01-16 12:15:00,36.7,36.71,36.69,36.7,89639.0,26.594,26.6012,26.5867,26.594,89639.0
2018-01-16 12:20:00,36.7,36.74,36.7,36.72,157529.0,26.594,26.623,26.594,26.6085,157529.0
2018-01-16 12:25:00,36.72,36.77,36.72,36.75,90022.0,26.6085,26.6447,26.6085,26.6302,90022.0
2018-01-16 12:30:00,36.76,36.76,36.71,36.73,86869.0,26.6375,26.6375,26.6012,26.6157,86869.0
2018-01-16 12:35:00,36.73,36.74,36.7,36.72,88005.0,26.6157,26.623,26.594,26.6085,88005.0
2018-01-16 12:40:00,36.73,36.74,36.7,36.71,84165.0,26.6157,26.623,26.594,26.6012,84165.0
2018-01-16 12:45:00,36.71,36.71,36.68,36.7,82158.0,26.6012,26.6012,26.5795,26.594,82158.0
2018-01-16 12:50:00,36.69,36.7,36.67,36.68,81541.0,26.5867,26.594,26.5722,26.5795,81541.0
2018-01-16 12:55:00,36.68,36.7,36.67,36.68,56459.0,26.5795,26.594,26.5722,26.5795,56459.0
2018-01-16 13:00:00,36.69,36.69,36.66,36.69,61478.0,26.5867,26.5867,26.565,26.5867,61478.0
2018-01-16 13:05:00,36.69,36.71,36.65,36.68,112642.0,26.5867,26.6012,26.5578,26.5795,112642.0
2018-01-16 13:10:00,36.68,36.68,36.64,36.66,83600.0,26.5795,26.5795,26.5505,26.565,83600.0
2018-01-16 13:15:00,36.66,36.68,36.61,36.64,151446.0,26.565,26.5795,26.5288,26.5505,151446.0
2018-01-16 13:20:00,36.64,36.64,36.58,36.61,156636.0,26.5505,26.5505,26.507,26.5288,156636.0
2018-01-16 13:25:00,36.6,36.62,36.58,36.59,133698.0,26.5215,26.536,26.507,26.5143,133698.0
2018-01-16 13:30:00,36.59,36.6,36.57,36.59,91866.0,26.5143,26.5215,26.4998,26.5143,91866.0
2018-01-16 13:35:00,36.58,36.59,36.57,36.58,108491.0,26.507,26.5143,26.4998,26.507,108491.0
2018-01-16 13:40:00,36.58,36.59,36.55,36.58,244442.0,26.507,26.5143,26.4853,26.507,244442.0
2018-01-16 13:45:00,36.58,36.6,36.57,36.59,53196.0,26.507,26.5215,26.4998,26.5143,53196.0
2018-01-16 13:50:00,36.59,36.59,36.53,36.55,130523.0,26.5143,26.5143,26.4708,26.4853,130523.0
2018-01-16 13:55:00,36.55,36.56,36.52,36.53,96954.0,26.4853,26.4925,26.4635,26.4708,96954.0
2018-01-16 14:00:00,36.54,36.55,36.5,36.53,180918.0,26.478,26.4853,26.4491,26.4708,180918.0
2018-01-16 14:05:00,36.54,36.6,36.53,36.57,104034.0,26.478,26.5215,26.4708,26.4998,104034.0
2018-01-16 14:10:00,36.57,36.6,36.57,36.58,87475.0,26.4998,26.5215,26.4998,26.507,87475.0
2018-01-16 14:15:00,36.59,36.59,36.54,36.57,178506.0,26.5143,26.5143,26.478,26.4998,178506.0
2018-01-16 14:20:00,36.57,36.6,36.54,36.58,166970.0,26.4998,26.5215,26.478,26.507,166970.0
2018-01-16 14:25:00,36.58,36.6,36.56,36.57,130950.0,26.507,26.5215,26.4925,26.4998,130950.0
2018-01-16 14:30:00,36.57,36.59,36.56,36.59,119098.0,26.4998,26.5143,26.4925,26.5143,119098.0
2018-01-16 14:35:00,36.59,36.59,36.53,36.53,234948.0,26.5143,26.5143,26.4708,26.4708,234948.0
2018-01-16 14:40:00,36.53,36.56,36.5,36.51,192614.0,26.4708,26.4925,26.4491,26.4563,192614.0
2018-01-16 14:45:00,36.51,36.59,36.5,36.56,174094.0,26.4563,26.5143,26.4491,26.4925,174094.0
2018-01-16 14:50:00,36.57,36.59,36.56,36.58,85561.0,26.4998,26.5143,26.4925,26.507,85561.0
2018-01-16 14:55:00,36.59,36.6,36.56,36.57,117059.0,26.5143,26.5215,26.4925,26.4998,117059.0
2018-01-16 15:00:00,36.57,36.65,36.56,36.65,323818.0,26.4998,26.5578,26.4925,26.5578,323818.0
2018-01-16 15:05:00,36.65,36.7,36.64,36.7,149946.0,26.5578,26.594,26.5505,26.594,149946.0
2018-01-16 15:10:00,36.7,36.7,36.63,36.64,145850.0,26.594,26.594,26.5433,26.5505,145850.0
2018-01-16 15:15:00,36.64,36.64,36.6,36.62,158206.0,26.5505,26.5505,26.5215,26.536,158206.0
2018-01-16 15:20:00,36.62,36.65,36.61,36.63,142262.0,26.536,26.5578,26.5288,26.5433,142262.0
2018-01-16 15:25:00,36.62,36.67,36.61,36.66,129304.0,26.536,26.5722,26.5288,26.565,129304.0
2018-01-16 15:30:00,36.66,36.66,36.62,36.65,136099.0,26.565,26.565,26.536,26.5578,136099.0
2018-01-16 15:35:00,36.65,36.68,36.65,36.68,166911.0,26.5578,26.5795,26.5578,26.5795,166911.0
2018-01-16 15:40:00,36.68,36.68,36.64,36.68,165604.0,26.5795,26.5795,26.5505,26.5795,165604.0
2018-01-16 15:45:00,36.67,36.7,36.66,36.7,222892.0,26.5722,26.594,26.565,26.594,222892.0
2018-01-16 15:50:00,36.7,36.72,36.65,36.66,409179.0,26.594,26.6085,26.5578,26.565,409179.0
2018-01-16 15:55:00,36.66,36.66,36.58,36.6,995798.0,26.565,26.565,26.507,26.5215,995798.0
2018-01-17 09:30:00,36.82,36.9,36.76,36.89,589153.0,26.6809,26.7389,26.6375,26.7317,589153.0
2018-01-17 09:35:00,36.88,36.98,36.87,36.94,329278.0,26.7244,26.7969,26.7172,26.7679,329278.0
2018-01-17 09:40:00,36.94,36.97,36.84,36.9,150250.0,26.7679,26.7896,26.6954,26.7389,150250.0
2018-01-17 09:45:00,36.89,36.99,36.87,36.98,263878.0,26.7317,26.8041,26.7172,26.7969,263878.0
2018-01-17 09:50:00,36.98,37.06,36.97,37.0,922824.0,26.7969,26.8549,26.7896,26.8114,922824.0
2018-01-17 09:55:00,37.0,37.03,36.93,36.96,264739.0,26.8114,26.8331,26.7606,26.7824,264739.0
2018-01-17 10:00:00,36.96,37.0,36.92,37.0,132380.0,26.7824,26.8114,26.7534,26.8114,132380.0
2018-01-17 10:05:00,37.0,37.0,36.94,36.96,206742.0,26.8114,26.8114,26.7679,26.7824,206742.0
2018-01-17 10:10:00,36.95,36.98,36.92,36.92,148090.0,26.7751,26.7969,26.7534,26.7534,148090.0
2018-01-17 10:15:00,36.93,37.0,36.91,36.99,122251.0,26.7606,26.8114,26.7462,26.8041,122251.0
2018-01-17 10:20:00,36.99,37.01,36.95,36.97,220242.0,26.8041,26.8186,26.7751,26.7896,220242.0
2018-01-17 10:25:00,36.97,37.0,36.96,36.98,137397.0,26.7896,26.8114,26.7824,26.7969,137397.0
2018-01-17 10:30:00,36.98,37.01,36.97,36.98,267773.0,26.7969,26.8186,26.7896,26.7969,267773.0
2018-01-17 10:35:00,36.98,37.01,36.97,37.0,155908.0,26.7969,26.8186,26.7896,26.8114,155908.0
2018-01-17 10:40:00,37.0,37.02,36.98,37.01,155476.0,26.8114,26.8259,26.7969,26.8186,155476.0
2018-01-17 10:45:00,37.01,37.02,36.95,36.95,137920.0,26.8186,26.8259,26.7751,26.7751,137920.0
2018-01-17 10:50:00,36.95,37.01,36.95,37.01,109810.0,26.7751,26.8186,26.7751,26.8186,109810.0
2018-01-17 10:55:00,37.01,37.03,36.99,37.01,165633.0,26.8186,26.8331,26.8041,26.8186,165633.0
2018-01-17 11:00:00,37.01,37.03,36.99,37.02,186381.0,26.8186,26.8331,26.8041,26.8259,186381.0
2018-01-17 11:05:00,37.01,37.01,36.97,37.01,189139.0,26.8186,26.8186,26.7896,26.8186,189139.0
2018-01-17 11:10:00,37.01,37.1,37.01,37.09,244957.0,26.8186,26.8838,26.8186,26.8766,244957.0
2018-01-17 11:15:00,37.08,37.13,37.06,37.13,390796.0,26.8693,26.9056,26.8549,26.9056,390796.0
2018-01-17 11:20:00,37.13,37.16,37.12,37.15,233505.0,26.9056,26.9273,26.8983,26.9201,233505.0
2018-01-17 11:25:00,37.15,37.16,37.1,37.11,192562.0,26.9201,26.9273,26.8838,26.8911,192562.0
2018-01-17 11:30:00,37.12,37.19,37.11,37.19,280304.0,26.8983,26.9491,26.8911,26.9491,280304.0
2018-01-17 11:35:00,37.19,37.25,37.18,37.24,709725.0,26.9491,26.9925,26.9418,26.9853,709725.0
2018-01-17 11:40:00,37.24,37.25,37.18,37.2,239655.0,26.9853,26.9925,26.9418,26.9563,239655.0
2018-01-17 11:45:00,37.2,37.21,37.17,37.19,183904.0,26.9563,26.9635,26.9346,26.9491,183904.0
2018-01-17 11:50:00,37.19,37.22,37.19,37.22,195208.0,26.9491,26.9708,26.9491,26.9708,195208.0
2018-01-17 11:55:00,37.22,37.25,37.21,37.25,78985.0,26.9708,26.9925,26.9635,26.9925,78985.0
2018-01-17 12:00:00,37.25,37.25,37.2,37.23,307549.0,26.9925,26.9925,26.9563,26.978,307549.0
2018-01-17 12:05:00,37.23,37.25,37.21,37.25,121033.0,26.978,26.9925,26.9635,26.9925,121033.0
2018-01-17 12:10:00,37.25,37.25,37.22,37.25,164355.0,26.9925,26.9925,26.9708,26.9925,164355.0
2018-01-17 12:15:00,37.24,37.26,37.23,37.25,226367.0,26.9853,26.9998,26.978,26.9925,226367.0
2018-01-17 12:20:00,37.24,37.25,37.19,37.2,210172.0,26.9853,26.9925,26.9491,26.9563,210172.0
2018-01-17 12:25:00,37.2,37.23,37.19,37.2,119289.0,26.9563,26.978,26.9491,26.9563,119289.0
2018-01-17 12:30:00,37.2,37.24,37.2,37.23,132201.0,26.9563,26.9853,26.9563,26.978,132201.0
2018-01-17 12:35:00,37.23,37.26,37.23,37.25,153372.0,26.978,26.9998,26.978,26.9925,153372.0
2018-01-17 12:40:00,37.25,37.25,37.19,37.19,137202.0,26.9925,26.9925,26.9491,26.9491,137202.0
2018-01-17 12:45:00,37.2,37.23,37.19,37.21,162516.0,26.9563,26.978,26.9491,26.9635,162516.0
2018-01-17 12:50:00,37.22,37.25,37.21,37.25,138540.0,26.9708,26.9925,26.9635,26.9925,138540.0
2018-01-17 12:55:00,37.25,37.25,37.18,37.22,171905.0,26.9925,26.9925,26.9418,26.9708,171905.0
2018-01-17 13:00:00,37.21,37.25,37.2,37.25,133280.0,26.9635,26.9925,26.9563,26.9925,133280.0
2018-01-17 13:05:00,37.25,37.25,37.22,37.23,200105.0,26.9925,26.9925,26.9708,26.978,200105.0
2018-01-17 13:10:00,37.23,37.25,37.23,37.24,79909.0,26.978,26.9925,26.978,26.9853,79909.0
2018-01-17 13:15:00,37.24,37.26,37.24,37.24,137064.0,26.9853,26.9998,26.9853,26.9853,137064.0
2018-01-17 13:20:00,37.23,37.26,37.23,37.24,191561.0,26.978,26.9998,26.978,26.9853,191561.0
2018-01-17 13:25:00,37.24,37.25,37.22,37.25,87209.0,26.9853,26.9925,26.9708,26.9925,87209.0
2018-01-17 13:30:00,37.24,37.26,37.23,37.26,74168.0,26.9853,26.9998,26.978,26.9998,74168.0
2018-01-17 13:35:00,37.26,37.26,37.24,37.26,137660.0,26.9998,26.9998,26.9853,26.9998,137660.0
2018-01-17 13:40:00,37.26,37.28,37.25,37.27,184227.0,26.9998,27.0143,26.9925,27.007,184227.0
2018-01-17 13:45:00,37.28,37.29,37.26,37.29,184082.0,27.0143,27.0215,26.9998,27.0215,184082.0
2018-01-17 13:50:00,37.29,37.3,37.26,37.3,97124.0,27.0215,27.0288,26.9998,27.0288,97124.0
2018-01-17 13:55:00,37.3,37.33,37.29,37.3,204223.0,27.0288,27.0505,27.0215,27.0288,204223.0
2018-01-17 14:00:00,37.3,37.32,37.28,37.32,180113.0,27.0288,27.0433,27.0143,27.0433,180113.0
2018-01-17 14:05:00,37.32,37.33,37.25,37.29,265498.0,27.0433,27.0505,26.9925,27.0215,265498.0
2018-01-17 14:10:00,37.29,37.3,37.21,37.21,309991.0,27.0215,27.0288,26.9635,26.9635,309991.0
2018-01-17 14:15:00,37.22,37.29,37.2,37.28,160360.0,26.9708,27.0215,26.9563,27.0143,160360.0
2018-01-17 14:20:00,37.28,37.34,37.27,37.33,252986.0,27.0143,27.0577,27.007,27.0505,252986.0
2018-01-17 14:25:00,37.34,37.34,37.29,37.3,123234.0,27.0577,27.0577,27.0215,27.0288,123234.0
2018-01-17 14:30:00,37.3,37.35,37.3,37.34,131413.0,27.0288,27.065,27.0288,27.0577,131413.0
2018-01-17 14:35:00,37.34,37.36,37.33,37.33,172648.0,27.0577,27.0722,27.0505,27.0505,172648.0
2018-01-17 14:40:00,37.33,37.36,37.32,37.36,185482.0,27.0505,27.0722,27.0433,27.0722,185482.0
2018-01-17 14:45:00,37.36,37.37,37.34,37.36,271671.0,27.0722,27.0795,27.0577,27.0722,271671.0
2018-01-17 14:50:00,37.36,37.36,37.3,37.3,154032.0,27.0722,27.0722,27.0288,27.0288,154032.0
2018-01-17 14:55:00,37.3,37.32,37.3,37.31,153083.0,27.0288,27.0433,27.0288,27.036,153083.0
2018-01-17 15:00:00,37.31,37.33,37.29,37.33,300450.0,27.036,27.0505,27.0215,27.0505,300450.0
2018-01-17 15:05:00,37.34,37.36,37.29,37.3,241390.0,27.0577,27.0722,27.0215,27.0288,241390.0
2018-01-17 15:10:00,37.3,37.31,37.27,37.3,230963.0,27.0288,27.036,27.007,27.0288,230963.0
2018-01-17 15:15:00,37.3,37.31,37.29,37.3,177862.0,27.0288,27.036,27.0215,27.0288,177862.0
2018-01-17 15:20:00,37.3,37.31,37.25,37.27,196825.0,27.0288,27.036,26.9925,27.007,196825.0
2018-01-17 15:25:00,37.26,37.27,37.23,37.25,255548.0,26.9998,27.007,26.978,26.9925,255548.0
2018-01-17 15:30:00,37.25,37.25,37.2,37.22,246210.0,26.9925,26.9925,26.9563,26.9708,246210.0
2018-01-17 15:35:00,37.22,37.27,37.21,37.27,263029.0,26.9708,27.007,26.9635,27.007,263029.0
2018-01-17 15:40:00,37.27,37.28,37.24,37.25,439788.0,27.007,27.0143,26.9853,26.9925,439788.0
2018-01-17 15:45:00,37.26,37.26,37.18,37.2,490654.0,26.9998,26.9998,26.9418,26.9563,490654.0
2018-01-17 15:50:00,37.2,37.21,37.16,37.16,595383.0,26.9563,26.9635,26.9273,26.9273,595383.0
2018-01-17 15:55:00,37.16,37.22,37.16,37.2,1717241.0,26.9273,26.9708,26.9273,26.9563,1717241.0
2018-01-18 09:30:00,37.17,37.17,36.81,36.87,529152.0,26.9346,26.9346,26.6737,26.7172,529152.0
2018-01-18 09:35:00,36.88,36.99,36.84,36.9,179766.0,26.7244,26.8041,26.6954,26.7389,179766.0
2018-01-18 09:40:00,36.91,36.94,36.9,36.93,198643.0,26.7462,26.7679,26.7389,26.7606,198643.0
2018-01-18 09:45:00,36.92,36.95,36.85,36.85,230005.0,26.7534,26.7751,26.7027,26.7027,230005.0
2018-01-18 09:50:00,36.86,36.88,36.84,36.86,177421.0,26.7099,26.7244,26.6954,26.7099,177421.0
2018-01-18 09:55:00,36.86,36.89,36.84,36.87,188547.0,26.7099,26.7317,26.6954,26.7172,188547.0
2018-01-18 10:00:00,36.88,36.88,36.84,36.85,202362.0,26.7244,26.7244,26.6954,26.7027,202362.0
2018-01-18 10:05:00,36.84,36.91,36.84,36.89,136783.0,26.6954,26.7462,26.6954,26.7317,136783.0
2018-01-18 10:10:00,36.88,36.89,36.85,36.88,232536.0,26.7244,26.7317,26.7027,26.7244,232536.0
2018-01-18 10:15:00,36.87,36.91,36.86,36.91,196932.0,26.7172,26.7462,26.7099,26.7462,196932.0
2018-01-18 10:20:00,36.91,36.92,36.81,36.82,281047.0,26.7462,26.7534,26.6737,26.6809,281047.0
2018-01-18 10:25:00,36.82,36.86,36.8,36.86,117999.0,26.6809,26.7099,26.6664,26.7099,117999.0
2018-01-18 10:30:00,36.86,36.9,36.84,36.86,110758.0,26.7099,26.7389,26.6954,26.7099,110758.0
2018-01-18 10:35:00,36.85,36.9,36.85,36.88,110645.0,26.7027,26.7389,26.7027,26.7244,110645.0
2018-01-18 10:40:00,36.88,36.88,36.85,36.86,85959.0,26.7244,26.7244,26.7027,26.7099,85959.0
2018-01-18 10:45:00,36.86,36.88,36.81,36.83,118240.0,26.7099,26.7244,26.6737,26.6882,118240.0
2018-01-18 10:50:00,36.83,36.84,36.81,36.84,111954.0,26.6882,26.6954,26.6737,26.6954,111954.0
2018-01-18 10:55:00,36.84,36.84,36.8,36.8,236315.0,26.6954,26.6954,26.6664,26.6664,236315.0
2018-01-18 11:00:00,36.81,36.81,36.77,36.77,149242.0,26.6737,26.6737,26.6447,26.6447,149242.0
2018-01-18 11:05:00,36.77,36.79,36.76,36.77,120526.0,26.6447,26.6592,26.6375,26.6447,120526.0
2018-01-18 11:10:00,36.78,36.82,36.77,36.82,128919.0,26.652,26.6809,26.6447,26.6809,128919.0
2018-01-18 11:15:00,36.81,36.87,36.81,36.87,133095.0,26.6737,26.7172,26.6737,26.7172,133095.0
2018-01-18 11:20:00,36.87,36.92,36.86,36.87,192097.0,26.7172,26.7534,26.7099,26.7172,192097.0
2018-01-18 11:25:00,36.87,36.95,36.87,36.91,385508.0,26.7172,26.7751,26.7172,26.7462,385508.0
2018-01-18 11:30:00,36.91,36.93,36.88,36.92,200205.0,26.7462,26.7606,26.7244,26.7534,200205.0
2018-01-18 11:35:00,36.93,36.93,36.84,36.84,123674.0,26.7606,26.7606,26.6954,26.6954,123674.0
2018-01-18 11:40:00,36.83,36.85,36.78,36.82,100052.0,26.6882,26.7027,26.652,26.6809,100052.0
2018-01-18 11:45:00,36.82,36.82,36.72,36.74,424182.0,26.6809,26.6809,26.6085,26.623,424182.0
2018-01-18 11:50:00,36.73,36.79,36.7,36.77,124053.0,26.6157,26.6592,26.594,26.6447,124053.0
2018-01-18 11:55:00,36.78,36.79,36.75,36.77,88739.0,26.652,26.6592,26.6302,26.6447,88739.0
2018-01-18 12:00:00,36.77,36.79,36.74,36.77,99625.0,26.6447,26.6592,26.623,26.6447,99625.0
2018-01-18 12:05:00,36.78,36.78,36.75,36.77,107852.0,26.652,26.652,26.6302,26.6447,107852.0
2018-01-18 12:10:00,36.77,36.83,36.75,36.8,259912.0,26.6447,26.6882,26.6302,26.6664,259912.0
2018-01-18 12:15:00,36.8,36.84,36.78,36.8,141118.0,26.6664,26.6954,26.652,26.6664,141118.0
2018-01-18 12:20:00,36.8,36.83,36.79,36.82,83186.0,26.6664,26.6882,26.6592,26.6809,83186.0
2018-01-18 12:25:00,36.82,36.85,36.81,36.84,91915.0,26.6809,26.7027,26.6737,26.6954,91915.0
2018-01-18 12:30:00,36.84,36.84,36.81,36.83,47243.0,26.6954,26.6954,26.6737,26.6882,47243.0
2018-01-18 12:35:00,36.83,36.85,36.81,36.83,104186.0,26.6882,26.7027,26.6737,26.6882,104186.0
2018-01-18 12:40:00,36.83,36.85,36.82,36.84,145129.0,26.6882,26.7027,26.6809,26.6954,145129.0
2018-01-18 12:45:00,36.84,36.85,36.82,36.84,70854.0,26.6954,26.7027,26.6809,26.6954,70854.0
2018-01-18 12:50:00,36.84,36.85,36.83,36.84,168130.0,26.6954,26.7027,26.6882,26.6954,168130.0
2018-01-18 12:55:00,36.84,36.85,36.84,36.85,93485.0,26.6954,26.7027,26.6954,26.7027,93485.0
2018-01-18 13:00:00,36.85,36.85,36.81,36.84,141134.0,26.7027,26.7027,26.6737,26.6954,141134.0
2018-01-18 13:05:00,36.84,36.85,36.83,36.83,135577.0,26.6954,26.7027,26.6882,26.6882,135577.0
2018-01-18 13:10:00,36.84,36.85,36.82,36.84,84398.0,26.6954,26.7027,26.6809,26.6954,84398.0
2018-01-18 13:15:00,36.84,36.84,36.83,36.84,28804.0,26.6954,26.6954,26.6882,26.6954,28804.0
2018-01-18 13:20:00,36.84,36.84,36.81,36.81,78792.0,26.6954,26.6954,26.6737,26.6737,78792.0
2018-01-18 13:25:00,36.82,36.83,36.78,36.83,157401.0,26.6809,26.6882,26.652,26.6882,157401.0
2018-01-18 13:30:00,36.83,36.85,36.82,36.84,69899.0,26.6882,26.7027,26.6809,26.6954,69899.0
2018-01-18 13:35:00,36.83,36.85,36.83,36.84,76755.0,26.6882,26.7027,26.6882,26.6954,76755.0
2018-01-18 13:40:00,36.84,36.86,36.82,36.84,105687.0,26.6954,26.7099,26.6809,26.6954,105687.0
2018-01-18 13:45:00,36.84,36.85,36.82,36.84,69288.0,26.6954,26.7027,26.6809,26.6954,69288.0
2018-01-18 13:50:00,36.85,36.85,36.82,36.82,88342.0,26.7027,26.7027,26.6809,26.6809,88342.0
2018-01-18 13:55:00,36.82,36.87,36.8,36.86,202821.0,26.6809,26.7172,26.6664,26.7099,202821.0
2018-01-18 14:00:00,36.86,36.88,36.85,36.87,151986.0,26.7099,26.7244,26.7027,26.7172,151986.0
2018-01-18 14:05:00,36.86,36.91,36.86,36.9,112650.0,26.7099,26.7462,26.7099,26.7389,112650.0
2018-01-18 14:10:00,36.9,36.9,36.87,36.9,186943.0,26.7389,26.7389,26.7172,26.7389,186943.0
2018-01-18 14:15:00,36.9,36.9,36.88,36.89,207749.0,26.7389,26.7389,26.7244,26.7317,207749.0
2018-01-18 14:20:00,36.89,36.9,36.89,36.9,96639.0,26.7317,26.7389,26.7317,26.7389,96639.0
2018-01-18 14:25:00,36.9,36.91,36.89,36.9,84137.0,26.7389,26.7462,26.7317,26.7389,84137.0
2018-01-18 14:30:00,36.91,36.95,36.9,36.94,144024.0,26.7462,26.7751,26.7389,26.7679,144024.0
2018-01-18 14:35:00,36.93,36.97,36.92,36.94,120971.0,26.7606,26.7896,26.7534,26.7679,120971.0
2018-01-18 14:40:00,36.94,36.96,36.93,36.95,64147.0,26.7679,26.7824,26.7606,26.7751,64147.0
2018-01-18 14:45:00,36.95,36.95,36.92,36.93,123403.0,26.7751,26.7751,26.7534,26.7606,123403.0
2018-01-18 14:50:00,36.94,36.98,36.93,36.98,130577.0,26.7679,26.7969,26.7606,26.7969,130577.0
2018-01-18 14:55:00,36.98,36.98,36.95,36.97,110264.0,26.7969,26.7969,26.7751,26.7896,110264.0
2018-01-18 15:00:00,36.97,36.99,36.96,36.98,129173.0,26.7896,26.8041,26.7824,26.7969,129173.0
2018-01-18 15:05:00,36.99,37.04,36.98,37.04,167494.0,26.8041,26.8404,26.7969,26.8404,167494.0
2018-01-18 15:10:00,37.04,37.04,37.0,37.01,190158.0,26.8404,26.8404,26.8114,26.8186,190158.0
2018-01-18 15:15:00,37.01,37.03,37.0,37.02,123904.0,26.8186,26.8331,26.8114,26.8259,123904.0
2018-01-18 15:20:00,37.02,37.03,36.98,36.99,181067.0,26.8259,26.8331,26.7969,26.8041,181067.0
2018-01-18 15:25:00,37.0,37.01,36.96,36.96,204979.0,26.8114,26.8186,26.7824,26.7824,204979.0
2018-01-18 15:30:00,36.97,36.97,36.91,36.94,202459.0,26.7896,26.7896,26.7462,26.7679,202459.0
2018-01-18 15:35:00,36.94,36.97,36.92,36.96,170365.0,26.7679,26.7896,26.7534,26.7824,170365.0
2018-01-18 15:40:00,36.97,37.01,36.95,36.99,200242.0,26.7896,26.8186,26.7751,26.8041,200242.0
2018-01-18 15:45:00,37.0,37.02,36.97,37.0,260315.0,26.8114,26.8259,26.7896,26.8114,260315.0
2018-01-18 15:50:00,37.0,37.02,36.98,36.98,481396.0,26.8114,26.8259,26.7969,26.7969,481396.0
2018-01-18 15:55:00,36.98,37.03,36.97,37.0,1107085.0,26.7969,26.8331,26.7896,26.8114,1107085.0
2018-01-19 09:30:00,37.19,37.28,37.18,37.21,3133689.0,26.9491,27.0143,26.9418,26.9635,3133689.0
2018-01-19 09:35:00,37.21,37.22,37.03,37.04,512242.0,26.9635,26.9708,26.8331,26.8404,512242.0
2018-01-19 09:40:00,37.04,37.13,37.02,37.04,281977.0,26.8404,26.9056,26.8259,26.8404,281977.0
2018-01-19 09:45:00,37.05,37.09,37.0,37.05,182050.0,26.8476,26.8766,26.8114,26.8476,182050.0
2018-01-19 09:50:00,37.05,37.08,37.02,37.03,150232.0,26.8476,26.8693,26.8259,26.8331,150232.0
2018-01-19 09:55:00,37.03,37.07,37.02,37.04,327732.0,26.8331,26.8621,26.8259,26.8404,327732.0
2018-01-19 10:00:00,37.04,37.05,36.98,36.98,219134.0,26.8404,26.8476,26.7969,26.7969,219134.0
2018-01-19 10:05:00,36.98,36.98,36.94,36.95,278268.0,26.7969,26.7969,26.7679,26.7751,278268.0
2018-01-19 10:10:00,36.95,37.08,36.95,37.05,306259.0,26.7751,26.8693,26.7751,26.8476,306259.0
2018-01-19 10:15:00,37.05,37.06,37.0,37.02,399091.0,26.8476,26.8549,26.8114,26.8259,399091.0
2018-01-19 10:20:00,37.02,37.02,36.93,36.94,194514.0,26.8259,26.8259,26.7606,26.7679,194514.0
2018-01-19 10:25:00,36.94,37.02,36.94,36.99,154018.0,26.7679,26.8259,26.7679,26.8041,154018.0
2018-01-19 10:30:00,36.99,37.01,36.95,36.96,158881.0,26.8041,26.8186,26.7751,26.7824,158881.0
2018-01-19 10:35:00,36.96,37.02,36.96,36.99,99120.0,26.7824,26.8259,26.7824,26.8041,99120.0
2018-01-19 10:40:00,37.0,37.02,36.97,36.98,160095.0,26.8114,26.8259,26.7896,26.7969,160095.0
2018-01-19 10:45:00,36.98,36.99,36.92,36.93,130620.0,26.7969,26.8041,26.7534,26.7606,130620.0
2018-01-19 10:50:00,36.92,36.92,36.84,36.87,242772.0,26.7534,26.7534,26.6954,26.7172,242772.0
2018-01-19 10:55:00,36.87,36.89,36.85,36.86,205180.0,26.7172,26.7317,26.7027,26.7099,205180.0
2018-01-19 11:00:00,36.86,36.86,36.84,36.85,137661.0,26.7099,26.7099,26.6954,26.7027,137661.0
2018-01-19 11:05:00,36.85,36.86,36.81,36.81,252429.0,26.7027,26.7099,26.6737,26.6737,252429.0
2018-01-19 11:10:00,36.82,36.83,36.78,36.8,265537.0,26.6809,26.6882,26.652,26.6664,265537.0
2018-01-19 11:15:00,36.79,36.82,36.78,36.82,162358.0,26.6592,26.6809,26.652,26.6809,162358.0
2018-01-19 11:20:00,36.82,36.83,36.79,36.82,172847.0,26.6809,26.6882,26.6592,26.6809,172847.0
2018-01-19 11:25:00,36.81,36.84,36.79,36.84,119838.0,26.6737,26.6954,26.6592,26.6954,119838.0
2018-01-19 11:30:00,36.84,36.85,36.81,36.82,107930.0,26.6954,26.7027,26.6737,26.6809,107930.0
2018-01-19 11:35:00,36.82,36.83,36.81,36.82,128307.0,26.6809,26.6882,26.6737,26.6809,128307.0
2018-01-19 11:40:00,36.82,36.84,36.8,36.83,150703.0,26.6809,26.6954,26.6664,26.6882,150703.0
2018-01-19 11:45:00,36.82,36.83,36.8,36.8,249121.0,26.6809,26.6882,26.6664,26.6664,249121.0
2018-01-19 11:50:00,36.8,36.82,36.78,36.8,173190.0,26.6664,26.6809,26.652,26.6664,173190.0
2018-01-19 11:55:00,36.79,36.82,36.78,36.81,540012.0,26.6592,26.6809,26.652,26.6737,540012.0
2018-01-19 12:00:00,36.8,36.81,36.77,36.77,141824.0,26.6664,26.6737,26.6447,26.6447,141824.0
2018-01-19 12:05:00,36.78,36.79,36.77,36.79,141750.0,26.652,26.6592,26.6447,26.6592,141750.0
2018-01-19 12:10:00,36.78,36.8,36.77,36.8,101106.0,26.652,26.6664,26.6447,26.6664,101106.0
2018-01-19 12:15:00,36.8,36.82,36.79,36.82,177142.0,26.6664,26.6809,26.6592,26.6809,177142.0
2018-01-19 12:20:00,36.82,36.83,36.79,36.8,111356.0,26.6809,26.6882,26.6592,26.6664,111356.0
2018-01-19 12:25:00,36.79,36.81,36.77,36.8,152196.0,26.6592,26.6737,26.6447,26.6664,152196.0
2018-01-19 12:30:00,36.8,36.81,36.78,36.79,140344.0,26.6664,26.6737,26.652,26.6592,140344.0
2018-01-19 12:35:00,36.79,36.8,36.78,36.8,67990.0,26.6592,26.6664,26.652,26.6664,67990.0
2018-01-19 12:40:00,36.8,36.81,36.78,36.78,201242.0,26.6664,26.6737,26.652,26.652,201242.0
2018-01-19 12:45:00,36.79,36.81,36.78,36.8,296708.0,26.6592,26.6737,26.652,26.6664,296708.0
2018-01-19 12:50:00,36.81,36.84,36.8,36.84,158987.0,26.6737,26.6954,26.6664,26.6954,158987.0
2018-01-19 12:55:00,36.83,36.84,36.81,36.84,126192.0,26.6882,26.6954,26.6737,26.6954,126192.0
2018-01-19 13:00:00,36.84,36.85,36.8,36.83,253598.0,26.6954,26.7027,26.6664,26.6882,253598.0
2018-01-19 13:05:00,36.83,36.84,36.8,36.82,103724.0,26.6882,26.6954,26.6664,26.6809,103724.0
2018-01-19 13:10:00,36.82,36.82,36.75,36.76,328768.0,26.6809,26.6809,26.6302,26.6375,328768.0
2018-01-19 13:15:00,36.77,36.78,36.75,36.75,94378.0,26.6447,26.652,26.6302,26.6302,94378.0
2018-01-19 13:20:00,36.76,36.76,36.66,36.66,386683.0,26.6375,26.6375,26.565,26.565,386683.0
2018-01-19 13:25:00,36.66,36.7,36.64,36.64,199936.0,26.565,26.594,26.5505,26.5505,199936.0
2018-01-19 13:30:00,36.64,36.65,36.62,36.65,187632.0,26.5505,26.5578,26.536,26.5578,187632.0
2018-01-19 13:35:00,36.65,36.65,36.61,36.61,103888.0,26.5578,26.5578,26.5288,26.5288,103888.0
2018-01-19 13:40:00,36.62,36.62,36.54,36.57,213716.0,26.536,26.536,26.478,26.4998,213716.0
2018-01-19 13:45:00,36.56,36.57,36.51,36.51,209599.0,26.4925,26.4998,26.4563,26.4563,209599.0
2018-01-19 13:50:00,36.52,36.56,36.5,36.55,228541.0,26.4635,26.4925,26.4491,26.4853,228541.0
2018-01-19 13:55:00,36.54,36.59,36.53,36.57,125474.0,26.478,26.5143,26.4708,26.4998,125474.0
2018-01-19 14:00:00,36.57,36.6,36.56,36.57,92746.0,26.4998,26.5215,26.4925,26.4998,92746.0
2018-01-19 14:05:00,36.57,36.62,36.56,36.61,206440.0,26.4998,26.536,26.4925,26.5288,206440.0
2018-01-19 14:10:00,36.61,36.65,36.59,36.65,145367.0,26.5288,26.5578,26.5143,26.5578,145367.0
2018-01-19 14:15:00,36.65,36.69,36.61,36.69,296134.0,26.5578,26.5867,26.5288,26.5867,296134.0
2018-01-19 14:20:00,36.69,36.71,36.67,36.7,177650.0,26.5867,26.6012,26.5722,26.594,177650.0
2018-01-19 14:25:00,36.7,36.71,36.69,36.7,224311.0,26.594,26.6012,26.5867,26.594,224311.0
2018-01-19 14:30:00,36.7,36.74,36.69,36.72,196677.0,26.594,26.623,26.5867,26.6085,196677.0
2018-01-19 14:35:00,36.72,36.74,36.69,36.72,173910.0,26.6085,26.623,26.5867,26.6085,173910.0
2018-01-19 14:40:00,36.73,36.76,36.71,36.72,181631.0,26.6157,26.6375,26.6012,26.6085,181631.0
2018-01-19 14:45:00,36.72,36.74,36.69,36.74,110439.0,26.6085,26.623,26.5867,26.623,110439.0
2018-01-19 14:50:00,36.74,36.77,36.73,36.75,140170.0,26.623,26.6447,26.6157,26.6302,140170.0
2018-01-19 14:55:00,36.75,36.76,36.72,36.74,115076.0,26.6302,26.6375,26.6085,26.623,115076.0
2018-01-19 15:00:00,36.75,36.75,36.69,36.7,184340.0,26.6302,26.6302,26.5867,26.594,184340.0
2018-01-19 15:05:00,36.69,36.72,36.69,36.72,215087.0,26.5867,26.6085,26.5867,26.6085,215087.0
2018-01-19 15:10:00,36.72,36.74,36.71,36.72,233131.0,26.6085,26.623,26.6012,26.6085,233131.0
2018-01-19 15:15:00,36.72,36.75,36.7,36.75,170107.0,26.6085,26.6302,26.594,26.6302,170107.0
2018-01-19 15:20:00,36.75,36.82,36.74,36.81,174318.0,26.6302,26.6809,26.623,26.6737,174318.0
2018-01-19 15:25:00,36.8,36.87,36.8,36.86,250837.0,26.6664,26.7172,26.6664,26.7099,250837.0
2018-01-19 15:30:00,36.87,36.91,36.86,36.9,423522.0,26.7172,26.7462,26.7099,26.7389,423522.0
2018-01-19 15:35:00,36.9,36.9,36.85,36.9,345608.0,26.7389,26.7389,26.7027,26.7389,345608.0
2018-01-19 15:40:00,36.9,36.92,36.88,36.9,291355.0,26.7389,26.7534,26.7244,26.7389,291355.0
2018-01-19 15:45:00,36.9,36.91,36.88,36.9,503703.0,26.7389,26.7462,26.7244,26.7389,503703.0
2018-01-19 15:50:00,36.9,36.92,36.89,36.91,575864.0,26.7389,26.7534,26.7317,26.7462,575864.0
2018-01-19 15:55:00,36.91,36.96,36.91,36.94,1400949.0,26.7462,26.7824,26.7462,26.7679,1400949.0
2018-01-22 09:30:00,36.89,36.97,36.73,36.93,913610.0,26.7317,26.7896,26.6157,26.7606,913610.0
2018-01-22 09:35:00,36.92,36.93,36.86,36.9,96175.0,26.7534,26.7606,26.7099,26.7389,96175.0
2018-01-22 09:40:00,36.9,36.94,36.86,36.87,322279.0,26.7389,26.7679,26.7099,26.7172,322279.0
2018-01-22 09:45:00,36.87,36.96,36.86,36.96,159706.0,26.7172,26.7824,26.7099,26.7824,159706.0
2018-01-22 09:50:00,36.95,36.98,36.89,36.95,144192.0,26.7751,26.7969,26.7317,26.7751,144192.0
2018-01-22 09:55:00,36.95,36.99,36.93,36.97,108885.0,26.7751,26.8041,26.7606,26.7896,108885.0
2018-01-22 10:00:00,36.97,37.02,36.96,36.97,210097.0,26.7896,26.8259,26.7824,26.7896,210097.0
2018-01-22 10:05:00,36.97,37.06,36.96,37.05,149535.0,26.7896,26.8549,26.7824,26.8476,149535.0
2018-01-22 10:10:00,37.04,37.07,36.99,36.99,135595.0,26.8404,26.8621,26.8041,26.8041,135595.0
2018-01-22 10:15:00,36.99,37.06,36.98,37.02,124971.0,26.8041,26.8549,26.7969,26.8259,124971.0
2018-01-22 10:20:00,37.03,37.04,36.98,37.01,173857.0,26.8331,26.8404,26.7969,26.8186,173857.0
2018-01-22 10:25:00,37.01,37.01,36.95,36.95,200008.0,26.8186,26.8186,26.7751,26.7751,200008.0
2018-01-22 10:30:00,36.96,37.0,36.95,36.98,190154.0,26.7824,26.8114,26.7751,26.7969,190154.0
2018-01-22 10:35:00,36.98,36.98,36.92,36.95,243040.0,26.7969,26.7969,26.7534,26.7751,243040.0
2018-01-22 10:40:00,36.95,37.05,36.95,37.05,141921.0,26.7751,26.8476,26.7751,26.8476,141921.0
2018-01-22 10:45:00,37.05,37.06,37.03,37.05,168295.0,26.8476,26.8549,26.8331,26.8476,168295.0
2018-01-22 10:50:00,37.05,37.07,37.02,37.02,137677.0,26.8476,26.8621,26.8259,26.8259,137677.0
2018-01-22 10:55:00,37.03,37.04,36.99,37.0,190480.0,26.8331,26.8404,26.8041,26.8114,190480.0
2018-01-22 11:00:00,37.0,37.04,36.97,37.03,226982.0,26.8114,26.8404,26.7896,26.8331,226982.0
2018-01-22 11:05:00,37.04,37.04,37.0,37.02,149017.0,26.8404,26.8404,26.8114,26.8259,149017.0
2018-01-22 11:10:00,37.02,37.05,37.01,37.05,130012.0,26.8259,26.8476,26.8186,26.8476,130012.0
2018-01-22 11:15:00,37.04,37.05,36.96,36.98,278292.0,26.8404,26.8476,26.7824,26.7969,278292.0
2018-01-22 11:20:00,36.98,36.98,36.92,36.93,224473.0,26.7969,26.7969,26.7534,26.7606,224473.0
2018-01-22 11:25:00,36.94,36.94,36.91,36.91,110390.0,26.7679,26.7679,26.7462,26.7462,110390.0
2018-01-22 11:30:00,36.91,36.94,36.91,36.93,107038.0,26.7462,26.7679,26.7462,26.7606,107038.0
2018-01-22 11:35:00,36.93,36.94,36.87,36.89,198175.0,26.7606,26.7679,26.7172,26.7317,198175.0
2018-01-22 11:40:00,36.89,36.91,36.87,36.88,183453.0,26.7317,26.7462,26.7172,26.7244,183453.0
2018-01-22 11:45:00,36.88,36.89,36.84,36.88,175353.0,26.7244,26.7317,26.6954,26.7244,175353.0
2018-01-22 11:50:00,36.87,36.91,36.87,36.88,153114.0,26.7172,26.7462,26.7172,26.7244,153114.0
2018-01-22 11:55:00,36.88,36.92,36.87,36.92,182862.0,26.7244,26.7534,26.7172,26.7534,182862.0
2018-01-22 12:00:00,36.91,36.94,36.9,36.92,129020.0,26.7462,26.7679,26.7389,26.7534,129020.0
2018-01-22 12:05:00,36.92,36.93,36.89,36.93,97944.0,26.7534,26.7606,26.7317,26.7606,97944.0
2018-01-22 12:10:00,36.93,36.94,36.9,36.91,112063.0,26.7606,26.7679,26.7389,26.7462,112063.0
2018-01-22 12:15:00,36.91,36.92,36.86,36.9,191941.0,26.7462,26.7534,26.7099,26.7389,191941.0
2018-01-22 12:20:00,36.9,36.91,36.88,36.91,99856.0,26.7389,26.7462,26.7244,26.7462,99856.0
2018-01-22 12:25:00,36.91,36.92,36.86,36.91,176880.0,26.7462,26.7534,26.7099,26.7462,176880.0
2018-01-22 12:30:00,36.91,36.97,36.9,36.95,145983.0,26.7462,26.7896,26.7389,26.7751,145983.0
2018-01-22 12:35:00,36.96,36.98,36.94,36.95,96165.0,26.7824,26.7969,26.7679,26.7751,96165.0
2018-01-22 12:40:00,36.95,36.98,36.94,36.98,99170.0,26.7751,26.7969,26.7679,26.7969,99170.0
2018-01-22 12:45:00,36.98,36.98,36.92,36.95,127717.0,26.7969,26.7969,26.7534,26.7751,127717.0
2018-01-22 12:50:00,36.95,36.97,36.92,36.93,123291.0,26.7751,26.7896,26.7534,26.7606,123291.0
2018-01-22 12:55:00,36.94,36.95,36.9,36.91,163519.0,26.7679,26.7751,26.7389,26.7462,163519.0
2018-01-22 13:00:00,36.91,36.92,36.88,36.89,125937.0,26.7462,26.7534,26.7244,26.7317,125937.0
2018-01-22 13:05:00,36.9,36.92,36.88,36.89,139484.0,26.7389,26.7534,26.7244,26.7317,139484.0
2018-01-22 13:10:00,36.9,36.93,36.89,36.93,77482.0,26.7389,26.7606,26.7317,26.7606,77482.0
2018-01-22 13:15:00,36.93,36.94,36.9,36.92,90330.0,26.7606,26.7679,26.7389,26.7534,90330.0
2018-01-22 13:20:00,36.92,36.94,36.9,36.91,100401.0,26.7534,26.7679,26.7389,26.7462,100401.0
2018-01-22 13:25:00,36.91,36.95,36.91,36.94,85888.0,26.7462,26.7751,26.7462,26.7679,85888.0
2018-01-22 13:30:00,36.93,36.94,36.9,36.9,96428.0,26.7606,26.7679,26.7389,26.7389,96428.0
2018-01-22 13:35:00,36.91,36.91,36.88,36.89,107639.0,26.7462,26.7462,26.7244,26.7317,107639.0
2018-01-22 13:40:00,36.89,36.91,36.88,36.9,75069.0,26.7317,26.7462,26.7244,26.7389,75069.0
2018-01-22 13:45:00,36.9,36.92,36.87,36.87,115149.0,26.7389,26.7534,26.7172,26.7172,115149.0
2018-01-22 13:50:00,36.87,36.88,36.82,36.83,205320.0,26.7172,26.7244,26.6809,26.6882,205320.0
2018-01-22 13:55:00,36.82,36.84,36.8,36.84,188391.0,26.6809,26.6954,26.6664,26.6954,188391.0
2018-01-22 14:00:00,36.84,36.85,36.81,36.81,211500.0,26.6954,26.7027,26.6737,26.6737,211500.0
2018-01-22 14:05:00,36.82,36.83,36.81,36.82,99648.0,26.6809,26.6882,26.6737,26.6809,99648.0
2018-01-22 14:10:00,36.82,36.84,36.81,36.82,162860.0,26.6809,26.6954,26.6737,26.6809,162860.0
2018-01-22 14:15:00,36.83,36.83,36.78,36.79,160368.0,26.6882,26.6882,26.652,26.6592,160368.0
2018-01-22 14:20:00,36.79,36.81,36.77,36.77,361856.0,26.6592,26.6737,26.6447,26.6447,361856.0
2018-01-22 14:25:00,36.77,36.78,36.75,36.77,149133.0,26.6447,26.652,26.6302,26.6447,149133.0
2018-01-22 14:30:00,36.77,36.79,36.76,36.77,128917.0,26.6447,26.6592,26.6375,26.6447,128917.0
2018-01-22 14:35:00,36.77,36.8,36.77,36.8,64598.0,26.6447,26.6664,26.6447,26.6664,64598.0
2018-01-22 14:40:00,36.8,36.8,36.78,36.79,97608.0,26.6664,26.6664,26.652,26.6592,97608.0
2018-01-22 14:45:00,36.79,36.81,36.78,36.8,203945.0,26.6592,26.6737,26.652,26.6664,203945.0
2018-01-22 14:50:00,36.8,36.82,36.79,36.82,108009.0,26.6664,26.6809,26.6592,26.6809,108009.0
2018-01-22 14:55:00,36.82,36.83,36.79,36.8,120220.0,26.6809,26.6882,26.6592,26.6664,120220.0
2018-01-22 15:00:00,36.8,36.82,36.79,36.8,78232.0,26.6664,26.6809,26.6592,26.6664,78232.0
2018-01-22 15:05:00,36.8,36.81,36.79,36.79,90382.0,26.6664,26.6737,26.6592,26.6592,90382.0
2018-01-22 15:10:00,36.79,36.8,36.77,36.79,90454.0,26.6592,26.6664,26.6447,26.6592,90454.0
2018-01-22 15:15:00,36.79,36.8,36.78,36.78,127950.0,26.6592,26.6664,26.652,26.652,127950.0
2018-01-22 15:20:00,36.79,36.8,36.78,36.8,162803.0,26.6592,26.6664,26.652,26.6664,162803.0
2018-01-22 15:25:00,36.8,36.8,36.78,36.79,98207.0,26.6664,26.6664,26.652,26.6592,98207.0
2018-01-22 15:30:00,36.8,36.82,36.79,36.8,200072.0,26.6664,26.6809,26.6592,26.6664,200072.0
2018-01-22 15:35:00,36.8,36.8,36.79,36.8,113546.0,26.6664,26.6664,26.6592,26.6664,113546.0
2018-01-22 15:40:00,36.8,36.8,36.78,36.8,179121.0,26.6664,26.6664,26.652,26.6664,179121.0
2018-01-22 15:45:00,36.8,36.83,36.79,36.83,383631.0,26.6664,26.6882,26.6592,26.6882,383631.0
2018-01-22 15:50:00,36.82,36.83,36.8,36.83,421074.0,26.6809,26.6882,26.6664,26.6882,421074.0
2018-01-22 15:55:00,36.82,36.92,36.82,36.92,1592138.0,26.6809,26.7534,26.6809,26.7534,1592138.0
2018-01-23 09:30:00,36.82,36.82,36.64,36.66,684304.0,26.6809,26.6809,26.5505,26.565,684304.0
2018-01-23 09:35:00,36.66,36.72,36.54,36.72,400873.0,26.565,26.6085,26.478,26.6085,400873.0
2018-01-23 09:40:00,36.72,36.79,36.7,36.79,355192.0,26.6085,26.6592,26.594,26.6592,355192.0
2018-01-23 09:45:00,36.79,36.87,36.75,36.85,307318.0,26.6592,26.7172,26.6302,26.7027,307318.0
2018-01-23 09:50:00,36.84,36.89,36.79,36.84,210980.0,26.6954,26.7317,26.6592,26.6954,210980.0
2018-01-23 09:55:00,36.84,36.95,36.84,36.88,245503.0,26.6954,26.7751,26.6954,26.7244,245503.0
2018-01-23 10:00:00,36.88,36.9,36.81,36.85,225567.0,26.7244,26.7389,26.6737,26.7027,225567.0
2018-01-23 10:05:00,36.86,36.86,36.8,36.83,194744.0,26.7099,26.7099,26.6664,26.6882,194744.0
2018-01-23 10:10:00,36.83,36.87,36.8,36.83,279207.0,26.6882,26.7172,26.6664,26.6882,279207.0
2018-01-23 10:15:00,36.83,36.92,36.83,36.91,150460.0,26.6882,26.7534,26.6882,26.7462,150460.0
2018-01-23 10:20:00,36.91,36.92,36.85,36.88,227674.0,26.7462,26.7534,26.7027,26.7244,227674.0
2018-01-23 10:25:00,36.88,36.93,36.87,36.91,365284.0,26.7244,26.7606,26.7172,26.7462,365284.0
2018-01-23 10:30:00,36.91,36.94,36.9,36.93,168288.0,26.7462,26.7679,26.7389,26.7606,168288.0
2018-01-23 10:35:00,36.94,36.94,36.89,36.92,176285.0,26.7679,26.7679,26.7317,26.7534,176285.0
2018-01-23 10:40:00,36.93,36.94,36.91,36.93,141926.0,26.7606,26.7679,26.7462,26.7606,141926.0
2018-01-23 10:45:00,36.94,36.97,36.92,36.93,191540.0,26.7679,26.7896,26.7534,26.7606,191540.0
2018-01-23 10:50:00,36.93,36.98,36.93,36.97,214336.0,26.7606,26.7969,26.7606,26.7896,214336.0
2018-01-23 10:55:00,36.97,37.05,36.96,37.02,317420.0,26.7896,26.8476,26.7824,26.8259,317420.0
2018-01-23 11:00:00,37.01,37.02,36.99,36.99,253304.0,26.8186,26.8259,26.8041,26.8041,253304.0
2018-01-23 11:05:00,37.0,37.03,36.99,37.01,118922.0,26.8114,26.8331,26.8041,26.8186,118922.0
2018-01-23 11:10:00,37.01,37.02,36.97,37.0,177239.0,26.8186,26.8259,26.7896,26.8114,177239.0
2018-01-23 11:15:00,37.0,37.01,36.98,37.01,127259.0,26.8114,26.8186,26.7969,26.8186,127259.0
2018-01-23 11:20:00,37.01,37.01,36.99,37.01,164044.0,26.8186,26.8186,26.8041,26.8186,164044.0
2018-01-23 11:25:00,37.01,37.05,37.0,37.05,138421.0,26.8186,26.8476,26.8114,26.8476,138421.0
2018-01-23 11:30:00,37.05,37.06,37.03,37.05,154998.0,26.8476,26.8549,26.8331,26.8476,154998.0
2018-01-23 11:35:00,37.06,37.07,37.05,37.07,143790.0,26.8549,26.8621,26.8476,26.8621,143790.0
2018-01-23 11:40:00,37.07,37.08,37.02,37.02,238781.0,26.8621,26.8693,26.8259,26.8259,238781.0
2018-01-23 11:45:00,37.03,37.05,37.02,37.04,136133.0,26.8331,26.8476,26.8259,26.8404,136133.0
2018-01-23 11:50:00,37.03,37.05,36.98,36.99,265156.0,26.8331,26.8476,26.7969,26.8041,265156.0
2018-01-23 11:55:00,36.98,37.0,36.94,36.94,161718.0,26.7969,26.8114,26.7679,26.7679,161718.0
2018-01-23 12:00:00,36.95,36.95,36.92,36.93,224559.0,26.7751,26.7751,26.7534,26.7606,224559.0
2018-01-23 12:05:00,36.94,36.95,36.9,36.91,152208.0,26.7679,26.7751,26.7389,26.7462,152208.0
2018-01-23 12:10:00,36.91,36.92,36.89,36.91,189070.0,26.7462,26.7534,26.7317,26.7462,189070.0
2018-01-23 12:15:00,36.92,36.93,36.91,36.93,135369.0,26.7534,26.7606,26.7462,26.7606,135369.0
2018-01-23 12:20:00,36.93,36.93,36.91,36.91,145392.0,26.7606,26.7606,26.7462,26.7462,145392.0
2018-01-23 12:25:00,36.92,36.94,36.89,36.9,125749.0,26.7534,26.7679,26.7317,26.7389,125749.0
2018-01-23 12:30:00,36.9,36.93,36.89,36.92,97193.0,26.7389,26.7606,26.7317,26.7534,97193.0
2018-01-23 12:35:00,36.92,36.95,36.92,36.93,68415.0,26.7534,26.7751,26.7534,26.7606,68415.0
2018-01-23 12:40:00,36.93,36.94,36.91,36.91,89799.0,26.7606,26.7679,26.7462,26.7462,89799.0
2018-01-23 12:45:00,36.91,36.94,36.91,36.93,78797.0,26.7462,26.7679,26.7462,26.7606,78797.0
2018-01-23 12:50:00,36.93,36.96,36.92,36.95,97964.0,26.7606,26.7824,26.7534,26.7751,97964.0
2018-01-23 12:55:00,36.95,36.97,36.94,36.95,86432.0,26.7751,26.7896,26.7679,26.7751,86432.0
2018-01-23 13:00:00,36.95,36.99,36.95,36.97,85994.0,26.7751,26.8041,26.7751,26.7896,85994.0
2018-01-23 13:05:00,36.98,37.01,36.97,36.98,119242.0,26.7969,26.8186,26.7896,26.7969,119242.0
2018-01-23 13:10:00,36.98,37.0,36.97,36.98,90255.0,26.7969,26.8114,26.7896,26.7969,90255.0
2018-01-23 13:15:00,36.98,37.04,36.98,37.02,147701.0,26.7969,26.8404,26.7969,26.8259,147701.0
2018-01-23 13:20:00,37.01,37.06,37.0,37.04,119600.0,26.8186,26.8549,26.8114,26.8404,119600.0
2018-01-23 13:25:00,37.04,37.07,37.04,37.05,122101.0,26.8404,26.8621,26.8404,26.8476,122101.0
2018-01-23 13:30:00,37.05,37.05,37.02,37.02,112763.0,26.8476,26.8476,26.8259,26.8259,112763.0
2018-01-23 13:35:00,37.02,37.03,37.01,37.02,58571.0,26.8259,26.8331,26.8186,26.8259,58571.0
2018-01-23 13:40:00,37.02,37.05,37.01,37.04,111052.0,26.8259,26.8476,26.8186,26.8404,111052.0
2018-01-23 13:45:00,37.04,37.06,37.02,37.02,154730.0,26.8404,26.8549,26.8259,26.8259,154730.0
2018-01-23 13:50:00,37.03,37.06,37.01,37.05,128286.0,26.8331,26.8549,26.8186,26.8476,128286.0
2018-01-23 13:55:00,37.05,37.06,37.03,37.04,101457.0,26.8476,26.8549,26.8331,26.8404,101457.0
2018-01-23 14:00:00,37.05,37.05,37.02,37.05,67370.0,26.8476,26.8476,26.8259,26.8476,67370.0
2018-01-23 14:05:00,37.05,37.05,36.99,36.99,163179.0,26.8476,26.8476,26.8041,26.8041,163179.0
2018-01-23 14:10:00,37.0,37.01,36.99,37.01,90571.0,26.8114,26.8186,26.8041,26.8186,90571.0
2018-01-23 14:15:00,37.01,37.01,36.98,37.01,122945.0,26.8186,26.8186,26.7969,26.8186,122945.0
2018-01-23 14:20:00,37.01,37.01,36.98,37.01,103185.0,26.8186,26.8186,26.7969,26.8186,103185.0
2018-01-23 14:25:00,37.01,37.02,36.99,37.01,103994.0,26.8186,26.8259,26.8041,26.8186,103994.0
2018-01-23 14:30:00,37.01,37.01,36.97,36.98,71798.0,26.8186,26.8186,26.7896,26.7969,71798.0
2018-01-23 14:35:00,36.98,36.99,36.97,36.98,88873.0,26.7969,26.8041,26.7896,26.7969,88873.0
2018-01-23 14:40:00,36.99,37.0,36.95,36.97,277870.0,26.8041,26.8114,26.7751,26.7896,277870.0
2018-01-23 14:45:00,36.97,36.99,36.95,36.95,129044.0,26.7896,26.8041,26.7751,26.7751,129044.0
2018-01-23 14:50:00,36.95,36.99,36.94,36.97,110759.0,26.7751,26.8041,26.7679,26.7896,110759.0
2018-01-23 14:55:00,36.97,36.99,36.96,36.98,83648.0,26.7896,26.8041,26.7824,26.7969,83648.0
2018-01-23 15:00:00,36.98,36.99,36.93,36.95,138569.0,26.7969,26.8041,26.7606,26.7751,138569.0
2018-01-23 15:05:00,36.94,36.95,36.91,36.93,90044.0,26.7679,26.7751,26.7462,26.7606,90044.0
2018-01-23 15:10:00,36.93,36.93,36.87,36.87,126765.0,26.7606,26.7606,26.7172,26.7172,126765.0
2018-01-23 15:15:00,36.87,36.89,36.86,36.88,160130.0,26.7172,26.7317,26.7099,26.7244,160130.0
2018-01-23 15:20:00,36.88,36.89,36.86,36.88,169625.0,26.7244,26.7317,26.7099,26.7244,169625.0
2018-01-23 15:25:00,36.88,36.91,36.87,36.91,175177.0,26.7244,26.7462,26.7172,26.7462,175177.0
2018-01-23 15:30:00,36.91,36.92,36.89,36.91,181463.0,26.7462,26.7534,26.7317,26.7462,181463.0
2018-01-23 15:35:00,36.91,36.91,36.84,36.87,181065.0,26.7462,26.7462,26.6954,26.7172,181065.0
2018-01-23 15:40:00,36.87,36.87,36.85,36.86,183156.0,26.7172,26.7172,26.7027,26.7099,183156.0
2018-01-23 15:45:00,36.87,36.91,36.86,36.91,316464.0,26.7172,26.7462,26.7099,26.7462,316464.0
2018-01-23 15:50:00,36.91,36.91,36.87,36.88,311107.0,26.7462,26.7462,26.7172,26.7244,311107.0
2018-01-23 15:55:00,36.88,36.89,36.81,36.84,1057197.0,26.7244,26.7317,26.6737,26.6954,1057197.0
2018-01-24 09:30:00,36.99,37.03,36.94,36.99,447100.0,26.8041,26.8331,26.7679,26.8041,447100.0
2018-01-24 09:35:00,36.99,37.02,36.93,36.96,288277.0,26.8041,26.8259,26.7606,26.7824,288277.0
2018-01-24 09:40:00,36.96,36.99,36.93,36.95,274888.0,26.7824,26.8041,26.7606,26.7751,274888.0
2018-01-24 09:45:00,36.94,37.06,36.94,37.06,259219.0,26.7679,26.8549,26.7679,26.8549,259219.0
2018-01-24 09:50:00,37.06,37.08,36.99,37.01,133348.0,26.8549,26.8693,26.8041,26.8186,133348.0
2018-01-24 09:55:00,37.02,37.07,37.01,37.01,158002.0,26.8259,26.8621,26.8186,26.8186,158002.0
2018-01-24 10:00:00,37.02,37.07,36.98,37.05,216692.0,26.8259,26.8621,26.7969,26.8476,216692.0
2018-01-24 10:05:00,37.05,37.07,37.02,37.05,141608.0,26.8476,26.8621,26.8259,26.8476,141608.0
2018-01-24 10:10:00,37.05,37.06,37.01,37.03,139520.0,26.8476,26.8549,26.8186,26.8331,139520.0
2018-01-24 10:15:00,37.04,37.05,37.01,37.02,137346.0,26.8404,26.8476,26.8186,26.8259,137346.0
2018-01-24 10:20:00,37.02,37.03,37.0,37.0,134409.0,26.8259,26.8331,26.8114,26.8114,134409.0
2018-01-24 10:25:00,37.0,37.03,36.98,37.02,115869.0,26.8114,26.8331,26.7969,26.8259,115869.0
2018-01-24 10:30:00,37.02,37.03,36.98,37.0,173788.0,26.8259,26.8331,26.7969,26.8114,173788.0
2018-01-24 10:35:00,37.0,37.01,36.95,36.95,152331.0,26.8114,26.8186,26.7751,26.7751,152331.0
2018-01-24 10:40:00,36.96,36.99,36.93,36.94,212284.0,26.7824,26.8041,26.7606,26.7679,212284.0
2018-01-24 10:45:00,36.93,36.99,36.93,36.96,138859.0,26.7606,26.8041,26.7606,26.7824,138859.0
2018-01-24 10:50:00,36.95,36.96,36.92,36.94,363579.0,26.7751,26.7824,26.7534,26.7679,363579.0
2018-01-24 10:55:00,36.94,36.97,36.91,36.93,207074.0,26.7679,26.7896,26.7462,26.7606,207074.0
2018-01-24 11:00:00,36.93,36.98,36.92,36.98,102359.0,26.7606,26.7969,26.7534,26.7969,102359.0
2018-01-24 11:05:00,36.97,36.99,36.95,36.95,147308.0,26.7896,26.8041,26.7751,26.7751,147308.0
2018-01-24 11:10:00,36.96,36.97,36.9,36.94,341325.0,26.7824,26.7896,26.7389,26.7679,341325.0
2018-01-24 11:15:00,36.94,36.96,36.91,36.95,171854.0,26.7679,26.7824,26.7462,26.7751,171854.0
2018-01-24 11:20:00,36.95,37.0,36.94,36.98,224817.0,26.7751,26.8114,26.7679,26.7969,224817.0
2018-01-24 11:25:00,36.98,37.0,36.91,36.93,126377.0,26.7969,26.8114,26.7462,26.7606,126377.0
2018-01-24 11:30:00,36.94,36.95,36.88,36.9,328938.0,26.7679,26.7751,26.7244,26.7389,328938.0
2018-01-24 11:35:00,36.9,36.92,36.82,36.85,177296.0,26.7389,26.7534,26.6809,26.7027,177296.0
2018-01-24 11:40:00,36.85,36.91,36.85,36.91,127386.0,26.7027,26.7462,26.7027,26.7462,127386.0
2018-01-24 11:45:00,36.91,36.91,36.85,36.85,81629.0,26.7462,26.7462,26.7027,26.7027,81629.0
2018-01-24 11:50:00,36.85,36.88,36.83,36.88,176328.0,26.7027,26.7244,26.6882,26.7244,176328.0
2018-01-24 11:55:00,36.87,36.88,36.85,36.86,94856.0,26.7172,26.7244,26.7027,26.7099,94856.0
2018-01-24 12:00:00,36.86,36.86,36.83,36.84,137012.0,26.7099,26.7099,26.6882,26.6954,137012.0
2018-01-24 12:05:00,36.84,36.87,36.82,36.83,142653.0,26.6954,26.7172,26.6809,26.6882,142653.0
2018-01-24 12:10:00,36.83,36.83,36.78,36.79,181567.0,26.6882,26.6882,26.652,26.6592,181567.0
2018-01-24 12:15:00,36.79,36.82,36.78,36.79,119710.0,26.6592,26.6809,26.652,26.6592,119710.0
2018-01-24 12:20:00,36.8,36.8,36.75,36.76,115473.0,26.6664,26.6664,26.6302,26.6375,115473.0
2018-01-24 12:25:00,36.77,36.79,36.75,36.77,87036.0,26.6447,26.6592,26.6302,26.6447,87036.0
2018-01-24 12:30:00,36.77,36.81,36.73,36.78,163358.0,26.6447,26.6737,26.6157,26.652,163358.0
2018-01-24 12:35:00,36.79,36.82,36.75,36.77,124308.0,26.6592,26.6809,26.6302,26.6447,124308.0
2018-01-24 12:40:00,36.77,36.81,36.75,36.8,82729.0,26.6447,26.6737,26.6302,26.6664,82729.0
2018-01-24 12:45:00,36.8,36.85,36.78,36.85,104083.0,26.6664,26.7027,26.652,26.7027,104083.0
2018-01-24 12:50:00,36.85,36.86,36.82,36.84,105379.0,26.7027,26.7099,26.6809,26.6954,105379.0
2018-01-24 12:55:00,36.84,36.87,36.84,36.86,63887.0,26.6954,26.7172,26.6954,26.7099,63887.0
2018-01-24 13:00:00,36.85,36.85,36.82,36.83,83210.0,26.7027,26.7027,26.6809,26.6882,83210.0
2018-01-24 13:05:00,36.83,36.84,36.77,36.78,113815.0,26.6882,26.6954,26.6447,26.652,113815.0
2018-01-24 13:10:00,36.78,36.82,36.77,36.79,134760.0,26.652,26.6809,26.6447,26.6592,134760.0
2018-01-24 13:15:00,36.79,36.8,36.74,36.77,130908.0,26.6592,26.6664,26.623,26.6447,130908.0
2018-01-24 13:20:00,36.76,36.81,36.75,36.8,92149.0,26.6375,26.6737,26.6302,26.6664,92149.0
2018-01-24 13:25:00,36.8,36.84,36.79,36.81,117391.0,26.6664,26.6954,26.6592,26.6737,117391.0
2018-01-24 13:30:00,36.82,36.87,36.81,36.87,111718.0,26.6809,26.7172,26.6737,26.7172,111718.0
2018-01-24 13:35:00,36.87,36.88,36.81,36.85,142147.0,26.7172,26.7244,26.6737,26.7027,142147.0
2018-01-24 13:40:00,36.85,36.88,36.84,36.87,74481.0,26.7027,26.7244,26.6954,26.7172,74481.0
2018-01-24 13:45:00,36.87,36.89,36.87,36.88,141403.0,26.7172,26.7317,26.7172,26.7244,141403.0
2018-01-24 13:50:00,36.88,36.9,36.85,36.9,118628.0,26.7244,26.7389,26.7027,26.7389,118628.0
2018-01-24 13:55:00,36.9,36.9,36.86,36.89,133737.0,26.7389,26.7389,26.7099,26.7317,133737.0
2018-01-24 14:00:00,36.89,36.9,36.86,36.9,92596.0,26.7317,26.7389,26.7099,26.7389,92596.0
2018-01-24 14:05:00,36.9,36.92,36.88,36.89,131850.0,26.7389,26.7534,26.7244,26.7317,131850.0
2018-01-24 14:10:00,36.89,36.92,36.88,36.9,112410.0,26.7317,26.7534,26.7244,26.7389,112410.0
2018-01-24 14:15:00,36.9,36.95,36.89,36.92,316550.0,26.7389,26.7751,26.7317,26.7534,316550.0
2018-01-24 14:20:00,36.92,36.92,36.89,36.9,63324.0,26.7534,26.7534,26.7317,26.7389,63324.0
2018-01-24 14:25:00,36.89,36.92,36.88,36.91,129706.0,26.7317,26.7534,26.7244,26.7462,129706.0
2018-01-24 14:30:00,36.91,36.92,36.88,36.91,133697.0,26.7462,26.7534,26.7244,26.7462,133697.0
2018-01-24 14:35:00,36.92,36.94,36.9,36.93,180828.0,26.7534,26.7679,26.7389,26.7606,180828.0
2018-01-24 14:40:00,36.93,36.93,36.91,36.92,170829.0,26.7606,26.7606,26.7462,26.7534,170829.0
2018-01-24 14:45:00,36.92,36.93,36.9,36.91,113340.0,26.7534,26.7606,26.7389,26.7462,113340.0
2018-01-24 14:50:00,36.91,36.92,36.89,36.9,72336.0,26.7462,26.7534,26.7317,26.7389,72336.0
2018-01-24 14:55:00,36.9,36.91,36.89,36.89,88851.0,26.7389,26.7462,26.7317,26.7317,88851.0
2018-01-24 15:00:00,36.89,36.9,36.86,36.86,139427.0,26.7317,26.7389,26.7099,26.7099,139427.0
2018-01-24 15:05:00,36.87,36.88,36.86,36.86,106912.0,26.7172,26.7244,26.7099,26.7099,106912.0
2018-01-24 15:10:00,36.86,36.88,36.84,36.85,157387.0,26.7099,26.7244,26.6954,26.7027,157387.0
2018-01-24 15:15:00,36.85,36.87,36.85,36.86,115934.0,26.7027,26.7172,26.7027,26.7099,115934.0
2018-01-24 15:20:00,36.87,36.87,36.85,36.86,112464.0,26.7172,26.7172,26.7027,26.7099,112464.0
2018-01-24 15:25:00,36.86,36.86,36.83,36.85,361799.0,26.7099,26.7099,26.6882,26.7027,361799.0
2018-01-24 15:30:00,36.84,36.86,36.84,36.84,172811.0,26.6954,26.7099,26.6954,26.6954,172811.0
2018-01-24 15:35:00,36.85,36.91,36.85,36.9,256172.0,26.7027,26.7462,26.7027,26.7389,256172.0
2018-01-24 15:40:00,36.89,36.94,36.88,36.94,179792.0,26.7317,26.7679,26.7244,26.7679,179792.0
2018-01-24 15:45:00,36.94,36.99,36.93,36.95,564500.0,26.7679,26.8041,26.7606,26.7751,564500.0
2018-01-24 15:50:00,36.95,36.96,36.92,36.93,402453.0,26.7751,26.7824,26.7534,26.7606,402453.0
2018-01-24 15:55:00,36.93,36.94,36.91,36.93,652629.0,26.7606,26.7679,26.7462,26.7606,652629.0
2018-01-25 09:30:00,36.97,37.25,36.9,36.91,633083.0,26.7896,26.9925,26.7389,26.7462,633083.0
2018-01-25 09:35:00,36.91,36.98,36.9,36.95,438093.0,26.7462,26.7969,26.7389,26.7751,438093.0
2018-01-25 09:40:00,36.95,37.04,36.93,37.02,195112.0,26.7751,26.8404,26.7606,26.8259,195112.0
2018-01-25 09:45:00,37.02,37.04,37.0,37.04,285655.0,26.8259,26.8404,26.8114,26.8404,285655.0
2018-01-25 09:50:00,37.04,37.05,37.01,37.05,160442.0,26.8404,26.8476,26.8186,26.8476,160442.0
2018-01-25 09:55:00,37.05,37.05,36.96,36.99,189482.0,26.8476,26.8476,26.7824,26.8041,189482.0
2018-01-25 10:00:00,37.0,37.03,36.94,37.03,210998.0,26.8114,26.8331,26.7679,26.8331,210998.0
2018-01-25 10:05:00,37.03,37.09,37.0,37.01,241295.0,26.8331,26.8766,26.8114,26.8186,241295.0
2018-01-25 10:10:00,37.01,37.05,37.0,37.0,118990.0,26.8186,26.8476,26.8114,26.8114,118990.0
2018-01-25 10:15:00,37.0,37.03,36.98,37.03,155679.0,26.8114,26.8331,26.7969,26.8331,155679.0
2018-01-25 10:20:00,37.02,37.06,37.0,37.05,114676.0,26.8259,26.8549,26.8114,26.8476,114676.0
2018-01-25 10:25:00,37.06,37.07,37.03,37.05,124966.0,26.8549,26.8621,26.8331,26.8476,124966.0
2018-01-25 10:30:00,37.05,37.05,37.03,37.03,146020.0,26.8476,26.8476,26.8331,26.8331,146020.0
2018-01-25 10:35:00,37.04,37.07,37.03,37.07,108289.0,26.8404,26.8621,26.8331,26.8621,108289.0
2018-01-25 10:40:00,37.06,37.1,37.04,37.07,169204.0,26.8549,26.8838,26.8404,26.8621,169204.0
2018-01-25 10:45:00,37.07,37.09,37.02,37.08,170540.0,26.8621,26.8766,26.8259,26.8693,170540.0
2018-01-25 10:50:00,37.08,37.09,37.05,37.06,139326.0,26.8693,26.8766,26.8476,26.8549,139326.0
2018-01-25 10:55:00,37.06,37.12,37.06,37.09,243127.0,26.8549,26.8983,26.8549,26.8766,243127.0
2018-01-25 11:00:00,37.09,37.11,37.08,37.1,138077.0,26.8766,26.8911,26.8693,26.8838,138077.0
2018-01-25 11:05:00,37.1,37.11,37.06,37.08,158849.0,26.8838,26.8911,26.8549,26.8693,158849.0
2018-01-25 11:10:00,37.08,37.12,37.07,37.08,210431.0,26.8693,26.8983,26.8621,26.8693,210431.0
2018-01-25 11:15:00,37.08,37.1,37.07,37.08,159058.0,26.8693,26.8838,26.8621,26.8693,159058.0
2018-01-25 11:20:00,37.07,37.1,37.07,37.08,138790.0,26.8621,26.8838,26.8621,26.8693,138790.0
2018-01-25 11:25:00,37.08,37.09,37.05,37.05,126382.0,26.8693,26.8766,26.8476,26.8476,126382.0
2018-01-25 11:30:00,37.06,37.06,37.01,37.02,128326.0,26.8549,26.8549,26.8186,26.8259,128326.0
2018-01-25 11:35:00,37.02,37.04,37.01,37.04,100735.0,26.8259,26.8404,26.8186,26.8404,100735.0
2018-01-25 11:40:00,37.04,37.1,37.03,37.09,224345.0,26.8404,26.8838,26.8331,26.8766,224345.0
2018-01-25 11:45:00,37.09,37.12,37.08,37.12,339813.0,26.8766,26.8983,26.8693,26.8983,339813.0
2018-01-25 11:50:00,37.12,37.14,37.09,37.11,111281.0,26.8983,26.9128,26.8766,26.8911,111281.0
2018-01-25 11:55:00,37.1,37.12,37.09,37.09,109934.0,26.8838,26.8983,26.8766,26.8766,109934.0
2018-01-25 12:00:00,37.09,37.11,37.08,37.1,66300.0,26.8766,26.8911,26.8693,26.8838,66300.0
2018-01-25 12:05:00,37.11,37.14,37.09,37.1,100528.0,26.8911,26.9128,26.8766,26.8838,100528.0
2018-01-25 12:10:00,37.1,37.17,37.1,37.16,147667.0,26.8838,26.9346,26.8838,26.9273,147667.0
2018-01-25 12:15:00,37.17,37.17,37.14,37.16,105101.0,26.9346,26.9346,26.9128,26.9273,105101.0
2018-01-25 12:20:00,37.16,37.17,37.11,37.14,101099.0,26.9273,26.9346,26.8911,26.9128,101099.0
2018-01-25 12:25:00,37.14,37.16,37.12,37.14,71098.0,26.9128,26.9273,26.8983,26.9128,71098.0
2018-01-25 12:30:00,37.14,37.15,37.11,37.12,87990.0,26.9128,26.9201,26.8911,26.8983,87990.0
2018-01-25 12:35:00,37.12,37.13,37.08,37.11,170402.0,26.8983,26.9056,26.8693,26.8911,170402.0
2018-01-25 12:40:00,37.11,37.15,37.1,37.13,234546.0,26.8911,26.9201,26.8838,26.9056,234546.0
2018-01-25 12:45:00,37.13,37.19,37.12,37.18,249143.0,26.9056,26.9491,26.8983,26.9418,249143.0
2018-01-25 12:50:00,37.19,37.24,37.18,37.23,511206.0,26.9491,26.9853,26.9418,26.978,511206.0
2018-01-25 12:55:00,37.24,37.28,37.23,37.27,864591.0,26.9853,27.0143,26.978,27.007,864591.0
2018-01-25 13:00:00,37.27,37.28,37.25,37.27,646574.0,27.007,27.0143,26.9925,27.007,646574.0
2018-01-25 13:05:00,37.27,37.32,37.26,37.3,265838.0,27.007,27.0433,26.9998,27.0288,265838.0
2018-01-25 13:10:00,37.31,37.32,37.3,37.31,136826.0,27.036,27.0433,27.0288,27.036,136826.0
2018-01-25 13:15:00,37.3,37.34,37.3,37.33,169264.0,27.0288,27.0577,27.0288,27.0505,169264.0
2018-01-25 13:20:00,37.33,37.34,37.26,37.27,202057.0,27.0505,27.0577,26.9998,27.007,202057.0
2018-01-25 13:25:00,37.28,37.28,37.22,37.22,101600.0,27.0143,27.0143,26.9708,26.9708,101600.0
2018-01-25 13:30:00,37.23,37.24,37.16,37.18,299512.0,26.978,26.9853,26.9273,26.9418,299512.0
2018-01-25 13:35:00,37.19,37.22,37.18,37.21,107742.0,26.9491,26.9708,26.9418,26.9635,107742.0
2018-01-25 13:40:00,37.21,37.25,37.21,37.23,108743.0,26.9635,26.9925,26.9635,26.978,108743.0
2018-01-25 13:45:00,37.22,37.23,37.2,37.22,97802.0,26.9708,26.978,26.9563,26.9708,97802.0
2018-01-25 13:50:00,37.22,37.23,37.2,37.21,82089.0,26.9708,26.978,26.9563,26.9635,82089.0
2018-01-25 13:55:00,37.22,37.22,37.18,37.2,119699.0,26.9708,26.9708,26.9418,26.9563,119699.0
2018-01-25 14:00:00,37.2,37.22,37.18,37.2,114613.0,26.9563,26.9708,26.9418,26.9563,114613.0
2018-01-25 14:05:00,37.2,37.23,37.2,37.23,90290.0,26.9563,26.978,26.9563,26.978,90290.0
2018-01-25 14:10:00,37.23,37.23,37.14,37.18,205800.0,26.978,26.978,26.9128,26.9418,205800.0
2018-01-25 14:15:00,37.18,37.19,37.15,37.18,154359.0,26.9418,26.9491,26.9201,26.9418,154359.0
2018-01-25 14:20:00,37.18,37.21,37.16,37.17,120807.0,26.9418,26.9635,26.9273,26.9346,120807.0
2018-01-25 14:25:00,37.17,37.21,37.16,37.18,110530.0,26.9346,26.9635,26.9273,26.9418,110530.0
2018-01-25 14:30:00,37.18,37.19,37.16,37.19,102910.0,26.9418,26.9491,26.9273,26.9491,102910.0
2018-01-25 14:35:00,37.19,37.19,37.15,37.16,100010.0,26.9491,26.9491,26.9201,26.9273,100010.0
2018-01-25 14:40:00,37.16,37.18,37.14,37.17,75809.0,26.9273,26.9418,26.9128,26.9346,75809.0
2018-01-25 14:45:00,37.17,37.17,37.13,37.16,114595.0,26.9346,26.9346,26.9056,26.9273,114595.0
2018-01-25 14:50:00,37.16,37.16,37.12,37.16,116528.0,26.9273,26.9273,26.8983,26.9273,116528.0
2018-01-25 14:55:00,37.16,37.17,37.14,37.16,140469.0,26.9273,26.9346,26.9128,26.9273,140469.0
2018-01-25 15:00:00,37.16,37.19,37.14,37.17,111154.0,26.9273,26.9491,26.9128,26.9346,111154.0
2018-01-25 15:05:00,37.18,37.2,37.16,37.16,131712.0,26.9418,26.9563,26.9273,26.9273,131712.0
2018-01-25 15:10:00,37.16,37.17,37.13,37.16,147285.0,26.9273,26.9346,26.9056,26.9273,147285.0
2018-01-25 15:15:00,37.15,37.19,37.15,37.18,154111.0,26.9201,26.9491,26.9201,26.9418,154111.0
2018-01-25 15:20:00,37.19,37.21,37.18,37.19,207109.0,26.9491,26.9635,26.9418,26.9491,207109.0
2018-01-25 15:25:00,37.19,37.22,37.19,37.2,141976.0,26.9491,26.9708,26.9491,26.9563,141976.0
2018-01-25 15:30:00,37.2,37.22,37.18,37.2,377644.0,26.9563,26.9708,26.9418,26.9563,377644.0
2018-01-25 15:35:00,37.2,37.23,37.19,37.23,135412.0,26.9563,26.978,26.9491,26.978,135412.0
2018-01-25 15:40:00,37.23,37.26,37.22,37.26,202955.0,26.978,26.9998,26.9708,26.9998,202955.0
2018-01-25 15:45:00,37.25,37.25,37.21,37.22,179307.0,26.9925,26.9925,26.9635,26.9708,179307.0
2018-01-25 15:50:00,37.21,37.24,37.19,37.2,406800.0,26.9635,26.9853,26.9491,26.9563,406800.0
2018-01-25 15:55:00,37.21,37.25,37.2,37.24,688700.0,26.9635,26.9925,26.9563,26.9853,688700.0
2018-01-26 09:30:00,37.3,37.64,37.3,37.51,1532894.0,27.0288,27.2751,27.0288,27.1809,1532894.0
2018-01-26 09:35:00,37.5,37.63,37.49,37.6,291406.0,27.1737,27.2679,27.1664,27.2462,291406.0
2018-01-26 09:40:00,37.61,37.73,37.56,37.72,476094.0,27.2534,27.3404,27.2172,27.3331,476094.0
2018-01-26 09:45:00,37.72,37.89,37.7,37.88,633236.0,27.3331,27.4563,27.3186,27.449,633236.0
2018-01-26 09:50:00,37.88,38.0,37.87,38.0,565247.0,27.449,27.536,27.4418,27.536,565247.0
2018-01-26 09:55:00,38.0,38.2,37.99,38.05,1381447.0,27.536,27.6809,27.5288,27.5722,1381447.0
2018-01-26 10:00:00,38.04,38.11,38.0,38.09,416924.0,27.565,27.6157,27.536,27.6012,416924.0
2018-01-26 10:05:00,38.09,38.23,38.09,38.16,829799.0,27.6012,27.7027,27.6012,27.6519,829799.0
2018-01-26 10:10:00,38.16,38.16,38.07,38.13,284946.0,27.6519,27.6519,27.5867,27.6302,284946.0
2018-01-26 10:15:00,38.14,38.18,38.09,38.18,463678.0,27.6375,27.6664,27.6012,27.6664,463678.0
2018-01-26 10:20:00,38.18,38.24,38.15,38.18,557739.0,27.6664,27.7099,27.6447,27.6664,557739.0
2018-01-26 10:25:00,38.18,38.21,38.11,38.17,341225.0,27.6664,27.6882,27.6157,27.6592,341225.0
2018-01-26 10:30:00,38.17,38.2,38.16,38.19,354881.0,27.6592,27.6809,27.6519,27.6737,354881.0
2018-01-26 10:35:00,38.18,38.23,38.17,38.18,381322.0,27.6664,27.7027,27.6592,27.6664,381322.0
2018-01-26 10:40:00,38.18,38.27,38.17,38.26,411818.0,27.6664,27.7317,27.6592,27.7244,411818.0
2018-01-26 10:45:00,38.25,38.45,38.22,38.41,951114.0,27.7172,27.8621,27.6954,27.8331,951114.0
2018-01-26 10:50:00,38.42,38.43,38.27,38.27,375742.0,27.8403,27.8476,27.7317,27.7317,375742.0
2018-01-26 10:55:00,38.27,38.35,38.27,38.31,259505.0,27.7317,27.7896,27.7317,27.7606,259505.0
2018-01-26 11:00:00,38.31,38.34,38.3,38.32,269827.0,27.7606,27.7824,27.7534,27.7679,269827.0
2018-01-26 11:05:00,38.32,38.39,38.29,38.38,637647.0,27.7679,27.8186,27.7461,27.8114,637647.0
2018-01-26 11:10:00,38.38,38.38,38.29,38.37,552020.0,27.8114,27.8114,27.7461,27.8041,552020.0
2018-01-26 11:15:00,38.37,38.42,38.36,38.41,210163.0,27.8041,27.8403,27.7969,27.8331,210163.0
2018-01-26 11:20:00,38.41,38.47,38.4,38.45,281989.0,27.8331,27.8766,27.8259,27.8621,281989.0
2018-01-26 11:25:00,38.45,38.46,38.42,38.44,395627.0,27.8621,27.8693,27.8403,27.8548,395627.0
2018-01-26 11:30:00,38.44,38.46,38.42,38.44,424015.0,27.8548,27.8693,27.8403,27.8548,424015.0
2018-01-26 11:35:00,38.44,38.46,38.41,38.44,538315.0,27.8548,27.8693,27.8331,27.8548,538315.0
2018-01-26 11:40:00,38.43,38.44,38.3,38.36,424947.0,27.8476,27.8548,27.7534,27.7969,424947.0
2018-01-26 11:45:00,38.37,38.39,38.33,38.37,287542.0,27.8041,27.8186,27.7751,27.8041,287542.0
2018-01-26 11:50:00,38.37,38.38,38.33,38.34,376269.0,27.8041,27.8114,27.7751,27.7824,376269.0
2018-01-26 11:55:00,38.34,38.41,38.34,38.4,200148.0,27.7824,27.8331,27.7824,27.8259,200148.0
2018-01-26 12:00:00,38.4,38.41,38.35,38.4,274007.0,27.8259,27.8331,27.7896,27.8259,274007.0
2018-01-26 12:05:00,38.4,38.46,38.39,38.46,544902.0,27.8259,27.8693,27.8186,27.8693,544902.0
2018-01-26 12:10:00,38.46,38.51,38.45,38.49,661311.0,27.8693,27.9056,27.8621,27.8911,661311.0
2018-01-26 12:15:00,38.48,38.53,38.46,38.51,343002.0,27.8838,27.9201,27.8693,27.9056,343002.0
2018-01-26 12:20:00,38.52,38.58,38.51,38.56,327285.0,27.9128,27.9563,27.9056,27.9418,327285.0
2018-01-26 12:25:00,38.55,38.58,38.51,38.57,642629.0,27.9346,27.9563,27.9056,27.949,642629.0
2018-01-26 12:30:00,38.56,38.59,38.53,38.58,436780.0,27.9418,27.9635,27.9201,27.9563,436780.0
2018-01-26 12:35:00,38.57,38.64,38.56,38.62,410723.0,27.949,27.9998,27.9418,27.9853,410723.0
2018-01-26 12:40:00,38.62,38.63,38.6,38.62,248026.0,27.9853,27.9925,27.9708,27.9853,248026.0
2018-01-26 12:45:00,38.62,38.69,38.61,38.69,329060.0,27.9853,28.036,27.978,28.036,329060.0
2018-01-26 12:50:00,38.69,38.79,38.68,38.78,888588.0,28.036,28.1085,28.0288,28.1012,888588.0
2018-01-26 12:55:00,38.79,38.86,38.78,38.84,685638.0,28.1085,28.1592,28.1012,28.1447,685638.0
2018-01-26 13:00:00,38.85,38.91,38.84,38.88,494327.0,28.1519,28.1954,28.1447,28.1737,494327.0
2018-01-26 13:05:00,38.88,38.88,38.83,38.86,374343.0,28.1737,28.1737,28.1374,28.1592,374343.0
2018-01-26 13:10:00,38.86,38.91,38.79,38.8,476589.0,28.1592,28.1954,28.1085,28.1157,476589.0
2018-01-26 13:15:00,38.8,38.82,38.74,38.76,315471.0,28.1157,28.1302,28.0722,28.0867,315471.0
2018-01-26 13:20:00,38.75,38.83,38.74,38.77,423009.0,28.0795,28.1374,28.0722,28.094,423009.0
2018-01-26 13:25:00,38.78,38.78,38.73,38.75,190284.0,28.1012,28.1012,28.065,28.0795,190284.0
2018-01-26 13:30:00,38.74,38.78,38.74,38.76,295408.0,28.0722,28.1012,28.0722,28.0867,295408.0
2018-01-26 13:35:00,38.76,38.77,38.71,38.75,327127.0,28.0867,28.094,28.0505,28.0795,327127.0
2018-01-26 13:40:00,38.76,38.77,38.74,38.74,239211.0,28.0867,28.094,28.0722,28.0722,239211.0
2018-01-26 13:45:00,38.75,38.82,38.74,38.79,361309.0,28.0795,28.1302,28.0722,28.1085,361309.0
2018-01-26 13:50:00,38.8,38.89,38.78,38.86,400628.0,28.1157,28.1809,28.1012,28.1592,400628.0
2018-01-26 13:55:00,38.86,38.93,38.85,38.93,256994.0,28.1592,28.2099,28.1519,28.2099,256994.0
2018-01-26 14:00:00,38.93,38.94,38.92,38.93,301720.0,28.2099,28.2172,28.2027,28.2099,301720.0
2018-01-26 14:05:00,38.93,38.93,38.77,38.77,525776.0,28.2099,28.2099,28.094,28.094,525776.0
2018-01-26 14:10:00,38.77,38.78,38.73,38.77,258194.0,28.094,28.1012,28.065,28.094,258194.0
2018-01-26 14:15:00,38.77,38.82,38.76,38.79,310971.0,28.094,28.1302,28.0867,28.1085,310971.0
2018-01-26 14:20:00,38.8,38.8,38.76,38.77,307487.0,28.1157,28.1157,28.0867,28.094,307487.0
2018-01-26 14:25:00,38.77,38.92,38.76,38.88,463124.0,28.094,28.2027,28.0867,28.1737,463124.0
2018-01-26 14:30:00,38.89,38.9,38.84,38.9,382473.0,28.1809,28.1882,28.1447,28.1882,382473.0
2018-01-26 14:35:00,38.9,38.99,38.89,38.97,632717.0,28.1882,28.2534,28.1809,28.2389,632717.0
2018-01-26 14:40:00,38.97,38.98,38.89,38.9,495728.0,28.2389,28.2461,28.1809,28.1882,495728.0
2018-01-26 14:45:00,38.9,38.94,38.88,38.94,233774.0,28.1882,28.2172,28.1737,28.2172,233774.0
2018-01-26 14:50:00,38.93,38.94,38.89,38.93,217926.0,28.2099,28.2172,28.1809,28.2099,217926.0
2018-01-26 14:55:00,38.93,38.98,38.92,38.96,387043.0,28.2099,28.2461,28.2027,28.2317,387043.0
2018-01-26 15:00:00,38.96,39.06,38.94,39.05,718793.0,28.2317,28.3041,28.2172,28.2969,718793.0
2018-01-26 15:05:00,39.06,39.07,39.02,39.06,358502.0,28.3041,28.3114,28.2751,28.3041,358502.0
2018-01-26 15:10:00,39.05,39.09,39.03,39.05,427408.0,28.2969,28.3259,28.2824,28.2969,427408.0
2018-01-26 15:15:00,39.05,39.07,38.98,39.02,337841.0,28.2969,28.3114,28.2461,28.2751,337841.0
2018-01-26 15:20:00,39.02,39.04,38.96,38.96,342552.0,28.2751,28.2896,28.2317,28.2317,342552.0
2018-01-26 15:25:00,38.96,39.02,38.95,38.96,476422.0,28.2317,28.2751,28.2244,28.2317,476422.0
2018-01-26 15:30:00,38.97,39.01,38.96,39.01,503868.0,28.2389,28.2679,28.2317,28.2679,503868.0
2018-01-26 15:35:00,39.01,39.06,39.0,39.04,479372.0,28.2679,28.3041,28.2606,28.2896,479372.0
2018-01-26 15:40:00,39.04,39.04,39.0,39.0,569393.0,28.2896,28.2896,28.2606,28.2606,569393.0
2018-01-26 15:45:00,39.0,39.0,38.97,38.97,538679.0,28.2606,28.2606,28.2389,28.2389,538679.0
2018-01-26 15:50:00,38.98,39.03,38.97,39.02,890902.0,28.2461,28.2824,28.2389,28.2751,890902.0
2018-01-26 15:55:00,39.02,39.05,38.95,39.0,1943502.0,28.2751,28.2969,28.2244,28.2606,1943502.0
2018-01-29 09:30:00,39.0,39.05,38.82,39.05,1479297.0,28.2606,28.2969,28.1302,28.2969,1479297.0
2018-01-29 09:35:00,39.05,39.13,38.91,39.05,893483.0,28.2969,28.3548,28.1954,28.2969,893483.0
2018-01-29 09:40:00,39.05,39.08,38.98,39.02,507253.0,28.2969,28.3186,28.2461,28.2751,507253.0
2018-01-29 09:45:00,39.02,39.02,38.88,38.89,346537.0,28.2751,28.2751,28.1737,28.1809,346537.0
2018-01-29 09:50:00,38.88,38.92,38.84,38.87,360928.0,28.1737,28.2027,28.1447,28.1664,360928.0
2018-01-29 09:55:00,38.87,38.97,38.87,38.96,298941.0,28.1664,28.2389,28.1664,28.2317,298941.0
2018-01-29 10:00:00,38.97,39.0,38.88,38.93,658974.0,28.2389,28.2606,28.1737,28.2099,658974.0
2018-01-29 10:05:00,38.92,38.94,38.82,38.83,215786.0,28.2027,28.2172,28.1302,28.1374,215786.0
2018-01-29 10:10:00,38.82,38.87,38.77,38.83,437823.0,28.1302,28.1664,28.094,28.1374,437823.0
2018-01-29 10:15:00,38.82,38.87,38.78,38.81,366095.0,28.1302,28.1664,28.1012,28.123,366095.0
2018-01-29 10:20:00,38.81,38.89,38.8,38.86,261150.0,28.123,28.1809,28.1157,28.1592,261150.0
2018-01-29 10:25:00,38.86,38.96,38.85,38.95,377584.0,28.1592,28.2317,28.1519,28.2244,377584.0
2018-01-29 10:30:00,38.95,39.09,38.94,39.09,381606.0,28.2244,28.3259,28.2172,28.3259,381606.0
2018-01-29 10:35:00,39.09,39.18,39.07,39.12,664183.0,28.3259,28.3911,28.3114,28.3476,664183.0
2018-01-29 10:40:00,39.13,39.17,39.09,39.16,453599.0,28.3548,28.3838,28.3259,28.3766,453599.0
2018-01-29 10:45:00,39.16,39.2,39.14,39.19,294869.0,28.3766,28.4056,28.3621,28.3983,294869.0
2018-01-29 10:50:00,39.2,39.26,39.12,39.13,632113.0,28.4056,28.449,28.3476,28.3548,632113.0
2018-01-29 10:55:00,39.13,39.22,39.12,39.16,316763.0,28.3548,28.4201,28.3476,28.3766,316763.0
2018-01-29 11:00:00,39.16,39.19,39.01,39.07,554273.0,28.3766,28.3983,28.2679,28.3114,554273.0
2018-01-29 11:05:00,39.07,39.11,39.05,39.11,173541.0,28.3114,28.3403,28.2969,28.3403,173541.0
2018-01-29 11:10:00,39.11,39.16,39.09,39.16,230298.0,28.3403,28.3766,28.3259,28.3766,230298.0
2018-01-29 11:15:00,39.15,39.16,39.09,39.09,226228.0,28.3693,28.3766,28.3259,28.3259,226228.0
2018-01-29 11:20:00,39.09,39.14,39.08,39.11,293013.0,28.3259,28.3621,28.3186,28.3403,293013.0
2018-01-29 11:25:00,39.11,39.14,39.09,39.13,239878.0,28.3403,28.3621,28.3259,28.3548,239878.0
2018-01-29 11:30:00,39.14,39.19,39.13,39.19,337452.0,28.3621,28.3983,28.3548,28.3983,337452.0
2018-01-29 11:35:00,39.18,39.18,39.13,39.14,200277.0,28.3911,28.3911,28.3548,28.3621,200277.0
2018-01-29 11:40:00,39.14,39.2,39.09,39.19,287432.0,28.3621,28.4056,28.3259,28.3983,287432.0
2018-01-29 11:45:00,39.18,39.21,39.13,39.14,189495.0,28.3911,28.4128,28.3548,28.3621,189495.0
2018-01-29 11:50:00,39.14,39.17,39.13,39.15,132816.0,28.3621,28.3838,28.3548,28.3693,132816.0
2018-01-29 11:55:00,39.15,39.15,39.1,39.11,144617.0,28.3693,28.3693,28.3331,28.3403,144617.0
2018-01-29 12:00:00,39.11,39.11,39.06,39.09,301012.0,28.3403,28.3403,28.3041,28.3259,301012.0
2018-01-29 12:05:00,39.09,39.12,39.08,39.09,139841.0,28.3259,28.3476,28.3186,28.3259,139841.0
2018-01-29 12:10:00,39.09,39.1,39.08,39.1,349175.0,28.3259,28.3331,28.3186,28.3331,349175.0
2018-01-29 12:15:00,39.1,39.19,39.09,39.19,387092.0,28.3331,28.3983,28.3259,28.3983,387092.0
2018-01-29 12:20:00,39.19,39.21,39.16,39.16,471678.0,28.3983,28.4128,28.3766,28.3766,471678.0
2018-01-29 12:25:00,39.16,39.23,39.16,39.21,314071.0,28.3766,28.4273,28.3766,28.4128,314071.0
2018-01-29 12:30:00,39.21,39.29,39.2,39.26,341178.0,28.4128,28.4708,28.4056,28.449,341178.0
2018-01-29 12:35:00,39.25,39.26,39.21,39.23,385648.0,28.4418,28.449,28.4128,28.4273,385648.0
2018-01-29 12:40:00,39.23,39.25,39.21,39.23,189424.0,28.4273,28.4418,28.4128,28.4273,189424.0
2018-01-29 12:45:00,39.23,39.25,39.21,39.22,173896.0,28.4273,28.4418,28.4128,28.4201,173896.0
2018-01-29 12:50:00,39.22,39.23,39.19,39.2,259676.0,28.4201,28.4273,28.3983,28.4056,259676.0
2018-01-29 12:55:00,39.2,39.24,39.18,39.22,181232.0,28.4056,28.4345,28.3911,28.4201,181232.0
2018-01-29 13:00:00,39.22,39.26,39.21,39.23,310733.0,28.4201,28.449,28.4128,28.4273,310733.0
2018-01-29 13:05:00,39.23,39.26,39.22,39.23,248398.0,28.4273,28.449,28.4201,28.4273,248398.0
2018-01-29 13:10:00,39.23,39.28,39.22,39.25,326082.0,28.4273,28.4635,28.4201,28.4418,326082.0
2018-01-29 13:15:00,39.25,39.32,39.24,39.3,355664.0,28.4418,28.4925,28.4345,28.478,355664.0
2018-01-29 13:20:00,39.3,39.35,39.3,39.32,315166.0,28.478,28.5143,28.478,28.4925,315166.0
2018-01-29 13:25:00,39.32,39.34,39.31,39.34,175471.0,28.4925,28.507,28.4853,28.507,175471.0
2018-01-29 13:30:00,39.34,39.34,39.32,39.32,175318.0,28.507,28.507,28.4925,28.4925,175318.0
2018-01-29 13:35:00,39.32,39.35,39.32,39.33,197795.0,28.4925,28.5143,28.4925,28.4998,197795.0
2018-01-29 13:40:00,39.32,39.35,39.31,39.32,303006.0,28.4925,28.5143,28.4853,28.4925,303006.0
2018-01-29 13:45:00,39.32,39.33,39.31,39.32,126351.0,28.4925,28.4998,28.4853,28.4925,126351.0
2018-01-29 13:50:00,39.32,39.37,39.32,39.37,234478.0,28.4925,28.5287,28.4925,28.5287,234478.0
2018-01-29 13:55:00,39.37,39.41,39.36,39.37,338353.0,28.5287,28.5577,28.5215,28.5287,338353.0
2018-01-29 14:00:00,39.36,39.39,39.36,39.38,189488.0,28.5215,28.5432,28.5215,28.536,189488.0
2018-01-29 14:05:00,39.38,39.39,39.37,39.37,139583.0,28.536,28.5432,28.5287,28.5287,139583.0
2018-01-29 14:10:00,39.37,39.4,39.36,39.4,234901.0,28.5287,28.5505,28.5215,28.5505,234901.0
2018-01-29 14:15:00,39.4,39.42,39.38,39.39,257505.0,28.5505,28.565,28.536,28.5432,257505.0
2018-01-29 14:20:00,39.39,39.4,39.37,39.38,222183.0,28.5432,28.5505,28.5287,28.536,222183.0
2018-01-29 14:25:00,39.37,39.37,39.3,39.35,226706.0,28.5287,28.5287,28.478,28.5143,226706.0
2018-01-29 14:30:00,39.34,39.36,39.31,39.32,245901.0,28.507,28.5215,28.4853,28.4925,245901.0
2018-01-29 14:35:00,39.32,39.43,39.29,39.34,571536.0,28.4925,28.5722,28.4708,28.507,571536.0
2018-01-29 14:40:00,39.34,39.39,39.32,39.34,323892.0,28.507,28.5432,28.4925,28.507,323892.0
2018-01-29 14:45:00,39.34,39.39,39.33,39.36,251503.0,28.507,28.5432,28.4998,28.5215,251503.0
2018-01-29 14:50:00,39.36,39.38,39.34,39.34,146185.0,28.5215,28.536,28.507,28.507,146185.0
2018-01-29 14:55:00,39.35,39.38,39.34,39.38,251373.0,28.5143,28.536,28.507,28.536,251373.0
2018-01-29 15:00:00,39.38,39.38,39.32,39.33,264523.0,28.536,28.536,28.4925,28.4998,264523.0
2018-01-29 15:05:00,39.33,39.37,39.3,39.37,277760.0,28.4998,28.5287,28.478,28.5287,277760.0
2018-01-29 15:10:00,39.37,39.37,39.3,39.33,377446.0,28.5287,28.5287,28.478,28.4998,377446.0
2018-01-29 15:15:00,39.33,39.33,39.24,39.27,410256.0,28.4998,28.4998,28.4345,28.4563,410256.0
2018-01-29 15:20:00,39.27,39.28,39.24,39.27,301725.0,28.4563,28.4635,28.4345,28.4563,301725.0
2018-01-29 15:25:00,39.27,39.28,39.22,39.24,535038.0,28.4563,28.4635,28.4201,28.4345,535038.0
2018-01-29 15:30:00,39.23,39.27,39.21,39.26,389771.0,28.4273,28.4563,28.4128,28.449,389771.0
2018-01-29 15:35:00,39.27,39.27,39.17,39.2,559435.0,28.4563,28.4563,28.3838,28.4056,559435.0
2018-01-29 15:40:00,39.2,39.21,39.15,39.19,514603.0,28.4056,28.4128,28.3693,28.3983,514603.0
2018-01-29 15:45:00,39.18,39.18,39.11,39.14,576875.0,28.3911,28.3911,28.3403,28.3621,576875.0
2018-01-29 15:50:00,39.13,39.18,39.02,39.09,1040343.0,28.3548,28.3911,28.2751,28.3259,1040343.0
2018-01-29 15:55:00,39.09,39.18,39.01,39.01,1588045.0,28.3259,28.3911,28.2679,28.2679,1588045.0
2018-01-30 09:30:00,38.21,38.57,37.92,38.49,1746639.0,27.6882,27.949,27.478,27.8911,1746639.0
2018-01-30 09:35:00,38.48,38.75,38.47,38.55,620011.0,27.8838,28.0795,27.8766,27.9346,620011.0
2018-01-30 09:40:00,38.53,38.68,37.89,37.95,877390.0,27.9201,28.0288,27.4563,27.4998,877390.0
2018-01-30 09:45:00,37.95,38.05,37.69,37.91,727129.0,27.4998,27.5722,27.3114,27.4708,727129.0
2018-01-30 09:50:00,37.91,38.19,37.82,38.13,526240.0,27.4708,27.6737,27.4056,27.6302,526240.0
2018-01-30 09:55:00,38.13,38.13,37.87,37.9,457097.0,27.6302,27.6302,27.4418,27.4635,457097.0
2018-01-30 10:00:00,37.9,37.9,37.7,37.7,702317.0,27.4635,27.4635,27.3186,27.3186,702317.0
2018-01-30 10:05:00,37.7,37.8,37.57,37.78,621080.0,27.3186,27.3911,27.2244,27.3766,621080.0
2018-01-30 10:10:00,37.77,37.86,37.62,37.63,443690.0,27.3693,27.4346,27.2606,27.2679,443690.0
2018-01-30 10:15:00,37.63,37.91,37.61,37.86,589542.0,27.2679,27.4708,27.2534,27.4346,589542.0
2018-01-30 10:20:00,37.86,37.98,37.81,37.87,558272.0,27.4346,27.5215,27.3983,27.4418,558272.0
2018-01-30 10:25:00,37.88,37.94,37.81,37.86,816158.0,27.449,27.4925,27.3983,27.4346,816158.0
2018-01-30 10:30:00,37.87,37.94,37.77,37.83,523389.0,27.4418,27.4925,27.3693,27.4128,523389.0
2018-01-30 10:35:00,37.83,38.0,37.8,37.98,728008.0,27.4128,27.536,27.3911,27.5215,728008.0
2018-01-30 10:40:00,37.98,38.15,37.93,38.1,863286.0,27.5215,27.6447,27.4853,27.6085,863286.0
2018-01-30 10:45:00,38.11,38.15,38.08,38.13,527615.0,27.6157,27.6447,27.594,27.6302,527615.0
2018-01-30 10:50:00,38.13,38.15,37.8,37.81,812534.0,27.6302,27.6447,27.3911,27.3983,812534.0
2018-01-30 10:55:00,37.81,37.85,37.77,37.8,448775.0,27.3983,27.4273,27.3693,27.3911,448775.0
2018-01-30 11:00:00,37.8,37.82,37.7,37.71,408447.0,27.3911,27.4056,27.3186,27.3259,408447.0
2018-01-30 11:05:00,37.72,37.93,37.7,37.91,445504.0,27.3331,27.4853,27.3186,27.4708,445504.0
2018-01-30 11:10:00,37.91,38.0,37.82,37.87,847856.0,27.4708,27.536,27.4056,27.4418,847856.0
2018-01-30 11:15:00,37.86,37.91,37.82,37.89,283759.0,27.4346,27.4708,27.4056,27.4563,283759.0
2018-01-30 11:20:00,37.89,38.25,37.88,38.01,829446.0,27.4563,27.7172,27.449,27.5433,829446.0
2018-01-30 11:25:00,38.01,38.09,37.97,38.01,485036.0,27.5433,27.6012,27.5143,27.5433,485036.0
2018-01-30 11:30:00,38.02,38.08,38.0,38.05,296232.0,27.5505,27.594,27.536,27.5722,296232.0
2018-01-30 11:35:00,38.05,38.1,37.98,37.98,262281.0,27.5722,27.6085,27.5215,27.5215,262281.0
2018-01-30 11:40:00,37.98,38.05,37.96,38.02,222170.0,27.5215,27.5722,27.507,27.5505,222170.0
2018-01-30 11:45:00,38.02,38.04,37.88,37.89,223840.0,27.5505,27.565,27.449,27.4563,223840.0
2018-01-30 11:50:00,37.88,37.96,37.83,37.91,304869.0,27.449,27.507,27.4128,27.4708,304869.0
2018-01-30 11:55:00,37.91,37.92,37.81,37.85,249438.0,27.4708,27.478,27.3983,27.4273,249438.0
2018-01-30 12:00:00,37.86,37.91,37.83,37.84,184166.0,27.4346,27.4708,27.4128,27.4201,184166.0
2018-01-30 12:05:00,37.84,37.88,37.81,37.86,283422.0,27.4201,27.449,27.3983,27.4346,283422.0
2018-01-30 12:10:00,37.85,37.88,37.82,37.84,187861.0,27.4273,27.449,27.4056,27.4201,187861.0
2018-01-30 12:15:00,37.84,37.84,37.79,37.8,215410.0,27.4201,27.4201,27.3838,27.3911,215410.0
2018-01-30 12:20:00,37.8,37.82,37.77,37.79,237786.0,27.3911,27.4056,27.3693,27.3838,237786.0
2018-01-30 12:25:00,37.79,37.79,37.61,37.61,480875.0,27.3838,27.3838,27.2534,27.2534,480875.0
2018-01-30 12:30:00,37.62,37.64,37.57,37.6,456848.0,27.2606,27.2751,27.2244,27.2462,456848.0
2018-01-30 12:35:00,37.6,37.61,37.53,37.54,354812.0,27.2462,27.2534,27.1954,27.2027,354812.0
2018-01-30 12:40:00,37.54,37.59,37.53,37.56,241639.0,27.2027,27.2389,27.1954,27.2172,241639.0
2018-01-30 12:45:00,37.56,37.57,37.4,37.43,541543.0,27.2172,27.2244,27.1012,27.123,541543.0
2018-01-30 12:50:00,37.43,37.51,37.41,37.51,349900.0,27.123,27.1809,27.1085,27.1809,349900.0
2018-01-30 12:55:00,37.51,37.55,37.42,37.48,289928.0,27.1809,27.2099,27.1157,27.1592,289928.0
2018-01-30 13:00:00,37.48,37.49,37.4,37.41,214182.0,27.1592,27.1664,27.1012,27.1085,214182.0
2018-01-30 13:05:00,37.41,37.44,37.4,37.41,267657.0,27.1085,27.1302,27.1012,27.1085,267657.0
2018-01-30 13:10:00,37.41,37.43,37.41,37.41,538522.0,27.1085,27.123,27.1085,27.1085,538522.0
2018-01-30 13:15:00,37.41,37.43,37.35,37.36,475100.0,27.1085,27.123,27.065,27.0722,475100.0
2018-01-30 13:20:00,37.36,37.38,37.35,37.36,414316.0,27.0722,27.0867,27.065,27.0722,414316.0
2018-01-30 13:25:00,37.36,37.45,37.36,37.43,356026.0,27.0722,27.1375,27.0722,27.123,356026.0
2018-01-30 13:30:00,37.42,37.44,37.35,37.37,407067.0,27.1157,27.1302,27.065,27.0795,407067.0
2018-01-30 13:35:00,37.38,37.51,37.36,37.5,286988.0,27.0867,27.1809,27.0722,27.1737,286988.0
2018-01-30 13:40:00,37.51,37.58,37.5,37.54,312431.0,27.1809,27.2317,27.1737,27.2027,312431.0
2018-01-30 13:45:00,37.54,37.59,37.51,37.57,594235.0,27.2027,27.2389,27.1809,27.2244,594235.0
2018-01-30 13:50:00,37.57,37.67,37.56,37.63,407153.0,27.2244,27.2969,27.2172,27.2679,407153.0
2018-01-30 13:55:00,37.62,37.68,37.57,37.59,328584.0,27.2606,27.3041,27.2244,27.2389,328584.0
2018-01-30 14:00:00,37.59,37.63,37.58,37.63,226278.0,27.2389,27.2679,27.2317,27.2679,226278.0
2018-01-30 14:05:00,37.63,37.65,37.6,37.63,256260.0,27.2679,27.2824,27.2462,27.2679,256260.0
2018-01-30 14:10:00,37.62,37.71,37.6,37.7,247243.0,27.2606,27.3259,27.2462,27.3186,247243.0
2018-01-30 14:15:00,37.7,37.75,37.67,37.69,307462.0,27.3186,27.3548,27.2969,27.3114,307462.0
2018-01-30 14:20:00,37.68,37.69,37.61,37.66,221146.0,27.3041,27.3114,27.2534,27.2896,221146.0
2018-01-30 14:25:00,37.66,37.68,37.62,37.66,184365.0,27.2896,27.3041,27.2606,27.2896,184365.0
2018-01-30 14:30:00,37.66,37.67,37.6,37.62,249465.0,27.2896,27.2969,27.2462,27.2606,249465.0
2018-01-30 14:35:00,37.61,37.63,37.58,37.59,191186.0,27.2534,27.2679,27.2317,27.2389,191186.0
2018-01-30 14:40:00,37.59,37.63,37.52,37.58,458736.0,27.2389,27.2679,27.1882,27.2317,458736.0
2018-01-30 14:45:00,37.58,37.58,37.54,37.56,365162.0,27.2317,27.2317,27.2027,27.2172,365162.0
2018-01-30 14:50:00,37.57,37.6,37.56,37.59,265949.0,27.2244,27.2462,27.2172,27.2389,265949.0
2018-01-30 14:55:00,37.6,37.63,37.58,37.63,597066.0,27.2462,27.2679,27.2317,27.2679,597066.0
2018-01-30 15:00:00,37.62,37.68,37.61,37.66,265479.0,27.2606,27.3041,27.2534,27.2896,265479.0
2018-01-30 15:05:00,37.66,37.68,37.63,37.68,307938.0,27.2896,27.3041,27.2679,27.3041,307938.0
2018-01-30 15:10:00,37.68,37.79,37.67,37.73,603081.0,27.3041,27.3838,27.2969,27.3404,603081.0
2018-01-30 15:15:00,37.73,37.79,37.72,37.79,420818.0,27.3404,27.3838,27.3331,27.3838,420818.0
2018-01-30 15:20:00,37.79,37.83,37.73,37.75,376771.0,27.3838,27.4128,27.3404,27.3548,376771.0
2018-01-30 15:25:00,37.75,37.75,37.72,37.75,217487.0,27.3548,27.3548,27.3331,27.3548,217487.0
2018-01-30 15:30:00,37.75,37.78,37.72,37.77,514118.0,27.3548,27.3766,27.3331,27.3693,514118.0
2018-01-30 15:35:00,37.78,37.81,37.76,37.8,634263.0,27.3766,27.3983,27.3621,27.3911,634263.0
2018-01-30 15:40:00,37.79,37.8,37.76,37.77,521192.0,27.3838,27.3911,27.3621,27.3693,521192.0
2018-01-30 15:45:00,37.77,37.91,37.77,37.88,895768.0,27.3693,27.4708,27.3693,27.449,895768.0
2018-01-30 15:50:00,37.88,37.94,37.84,37.94,997792.0,27.449,27.4925,27.4201,27.4925,997792.0
2018-01-30 15:55:00,37.93,37.98,37.74,37.8,1640722.0,27.4853,27.5215,27.3476,27.3911,1640722.0
2018-01-31 09:30:00,37.92,37.99,37.85,37.88,893702.0,27.478,27.5288,27.4273,27.449,893702.0
2018-01-31 09:35:00,37.88,37.91,37.71,37.86,415647.0,27.449,27.4708,27.3259,27.4346,415647.0
2018-01-31 09:40:00,37.86,37.93,37.81,37.92,254987.0,27.4346,27.4853,27.3983,27.478,254987.0
2018-01-31 09:45:00,37.92,37.94,37.61,37.7,470980.0,27.478,27.4925,27.2534,27.3186,470980.0
2018-01-31 09:50:00,37.69,37.7,37.36,37.4,723770.0,27.3114,27.3186,27.0722,27.1012,723770.0
2018-01-31 09:55:00,37.4,37.52,37.39,37.45,466838.0,27.1012,27.1882,27.094,27.1375,466838.0
2018-01-31 10:00:00,37.44,37.45,37.33,37.33,540724.0,27.1302,27.1375,27.0505,27.0505,540724.0
2018-01-31 10:05:00,37.34,37.34,37.27,37.31,560321.0,27.0577,27.0577,27.007,27.036,560321.0
2018-01-31 10:10:00,37.3,37.33,37.21,37.33,364683.0,27.0288,27.0505,26.9635,27.0505,364683.0
2018-01-31 10:15:00,37.33,37.45,37.32,37.39,288111.0,27.0505,27.1375,27.0433,27.094,288111.0
2018-01-31 10:20:00,37.39,37.43,37.34,37.41,381124.0,27.094,27.123,27.0577,27.1085,381124.0
2018-01-31 10:25:00,37.4,37.42,37.33,37.34,260866.0,27.1012,27.1157,27.0505,27.0577,260866.0
2018-01-31 10:30:00,37.34,37.46,37.33,37.36,229605.0,27.0577,27.1447,27.0505,27.0722,229605.0
2018-01-31 10:35:00,37.35,37.4,37.28,37.37,457504.0,27.065,27.1012,27.0143,27.0795,457504.0
2018-01-31 10:40:00,37.36,37.37,37.27,37.28,346671.0,27.0722,27.0795,27.007,27.0143,346671.0
2018-01-31 10:45:00,37.27,37.38,37.27,37.36,233091.0,27.007,27.0867,27.007,27.0722,233091.0
2018-01-31 10:50:00,37.36,37.37,37.29,37.33,217003.0,27.0722,27.0795,27.0215,27.0505,217003.0
2018-01-31 10:55:00,37.33,37.38,37.3,37.33,296493.0,27.0505,27.0867,27.0288,27.0505,296493.0
2018-01-31 11:00:00,37.32,37.35,37.29,37.32,161804.0,27.0433,27.065,27.0215,27.0433,161804.0
2018-01-31 11:05:00,37.32,37.34,37.31,37.31,213330.0,27.0433,27.0577,27.036,27.036,213330.0
2018-01-31 11:10:00,37.3,37.31,37.22,37.23,281403.0,27.0288,27.036,26.9708,26.978,281403.0
2018-01-31 11:15:00,37.23,37.23,37.18,37.19,325438.0,26.978,26.978,26.9418,26.9491,325438.0
2018-01-31 11:20:00,37.19,37.21,37.17,37.19,243419.0,26.9491,26.9635,26.9346,26.9491,243419.0
2018-01-31 11:25:00,37.2,37.24,37.19,37.21,316338.0,26.9563,26.9853,26.9491,26.9635,316338.0
2018-01-31 11:30:00,37.2,37.28,37.2,37.25,243536.0,26.9563,27.0143,26.9563,26.9925,243536.0
2018-01-31 11:35:00,37.25,37.27,37.2,37.2,288535.0,26.9925,27.007,26.9563,26.9563,288535.0
2018-01-31 11:40:00,37.21,37.21,37.14,37.15,315834.0,26.9635,26.9635,26.9128,26.9201,315834.0
2018-01-31 11:45:00,37.15,37.16,37.11,37.15,206469.0,26.9201,26.9273,26.8911,26.9201,206469.0
2018-01-31 11:50:00,37.15,37.18,37.14,37.14,140371.0,26.9201,26.9418,26.9128,26.9128,140371.0
2018-01-31 11:55:00,37.14,37.17,37.13,37.15,158060.0,26.9128,26.9346,26.9056,26.9201,158060.0
2018-01-31 12:00:00,37.14,37.16,37.11,37.13,418183.0,26.9128,26.9273,26.8911,26.9056,418183.0
2018-01-31 12:05:00,37.13,37.14,37.07,37.14,274871.0,26.9056,26.9128,26.8621,26.9128,274871.0
2018-01-31 12:10:00,37.14,37.17,37.11,37.16,136390.0,26.9128,26.9346,26.8911,26.9273,136390.0
2018-01-31 12:15:00,37.16,37.17,37.14,37.16,211291.0,26.9273,26.9346,26.9128,26.9273,211291.0
2018-01-31 12:20:00,37.16,37.26,37.16,37.18,397049.0,26.9273,26.9998,26.9273,26.9418,397049.0
2018-01-31 12:25:00,37.18,37.22,37.17,37.18,240629.0,26.9418,26.9708,26.9346,26.9418,240629.0
2018-01-31 12:30:00,37.18,37.24,37.17,37.23,365993.0,26.9418,26.9853,26.9346,26.978,365993.0
2018-01-31 12:35:00,37.22,37.23,37.15,37.16,236347.0,26.9708,26.978,26.9201,26.9273,236347.0
2018-01-31 12:40:00,37.16,37.19,37.12,37.19,141379.0,26.9273,26.9491,26.8983,26.9491,141379.0
2018-01-31 12:45:00,37.19,37.21,37.16,37.2,177282.0,26.9491,26.9635,26.9273,26.9563,177282.0
2018-01-31 12:50:00,37.2,37.2,37.17,37.18,211366.0,26.9563,26.9563,26.9346,26.9418,211366.0
2018-01-31 12:55:00,37.18,37.19,37.16,37.19,235810.0,26.9418,26.9491,26.9273,26.9491,235810.0
2018-01-31 13:00:00,37.19,37.21,37.12,37.12,130128.0,26.9491,26.9635,26.8983,26.8983,130128.0
2018-01-31 13:05:00,37.13,37.13,37.11,37.12,131626.0,26.9056,26.9056,26.8911,26.8983,131626.0
2018-01-31 13:10:00,37.12,37.13,37.09,37.1,217695.0,26.8983,26.9056,26.8766,26.8838,217695.0
2018-01-31 13:15:00,37.1,37.11,37.07,37.08,175756.0,26.8838,26.8911,26.8621,26.8693,175756.0
2018-01-31 13:20:00,37.08,37.15,37.06,37.14,198607.0,26.8693,26.9201,26.8549,26.9128,198607.0
2018-01-31 13:25:00,37.13,37.14,37.11,37.13,128166.0,26.9056,26.9128,26.8911,26.9056,128166.0
2018-01-31 13:30:00,37.13,37.15,37.12,37.14,142584.0,26.9056,26.9201,26.8983,26.9128,142584.0
2018-01-31 13:35:00,37.14,37.14,37.13,37.14,81866.0,26.9128,26.9128,26.9056,26.9128,81866.0
2018-01-31 13:40:00,37.13,37.14,37.11,37.12,152139.0,26.9056,26.9128,26.8911,26.8983,152139.0
2018-01-31 13:45:00,37.12,37.12,37.09,37.11,191090.0,26.8983,26.8983,26.8766,26.8911,191090.0
2018-01-31 13:50:00,37.11,37.12,37.07,37.12,150308.0,26.8911,26.8983,26.8621,26.8983,150308.0
2018-01-31 13:55:00,37.12,37.17,37.11,37.14,178834.0,26.8983,26.9346,26.8911,26.9128,178834.0
2018-01-31 14:00:00,37.14,37.24,37.11,37.11,225431.0,26.9128,26.9853,26.8911,26.8911,225431.0
2018-01-31 14:05:00,37.11,37.17,37.1,37.12,194372.0,26.8911,26.9346,26.8838,26.8983,194372.0
2018-01-31 14:10:00,37.12,37.14,37.07,37.08,199012.0,26.8983,26.9128,26.8621,26.8693,199012.0
2018-01-31 14:15:00,37.08,37.11,37.01,37.02,277716.0,26.8693,26.8911,26.8186,26.8259,277716.0
2018-01-31 14:20:00,37.02,37.04,36.95,36.96,570835.0,26.8259,26.8404,26.7751,26.7824,570835.0
2018-01-31 14:25:00,36.96,37.0,36.94,36.98,274615.0,26.7824,26.8114,26.7679,26.7969,274615.0
2018-01-31 14:30:00,36.99,37.0,36.95,36.97,215155.0,26.8041,26.8114,26.7751,26.7896,215155.0
2018-01-31 14:35:00,36.97,36.97,36.93,36.95,191720.0,26.7896,26.7896,26.7606,26.7751,191720.0
2018-01-31 14:40:00,36.95,36.99,36.94,36.95,175052.0,26.7751,26.8041,26.7679,26.7751,175052.0
2018-01-31 14:45:00,36.95,36.95,36.83,36.89,452483.0,26.7751,26.7751,26.6882,26.7317,452483.0
2018-01-31 14:50:00,36.9,36.91,36.85,36.89,410839.0,26.7389,26.7462,26.7027,26.7317,410839.0
2018-01-31 14:55:00,36.89,37.01,36.89,37.01,304811.0,26.7317,26.8186,26.7317,26.8186,304811.0
2018-01-31 15:00:00,37.01,37.07,36.97,37.02,446493.0,26.8186,26.8621,26.7896,26.8259,446493.0
2018-01-31 15:05:00,37.02,37.06,36.97,37.05,596467.0,26.8259,26.8549,26.7896,26.8476,596467.0
2018-01-31 15:10:00,37.05,37.07,37.0,37.02,370107.0,26.8476,26.8621,26.8114,26.8259,370107.0
2018-01-31 15:15:00,37.02,37.09,37.02,37.05,353373.0,26.8259,26.8766,26.8259,26.8476,353373.0
2018-01-31 15:20:00,37.05,37.06,37.01,37.05,206154.0,26.8476,26.8549,26.8186,26.8476,206154.0
2018-01-31 15:25:00,37.05,37.07,37.03,37.07,194991.0,26.8476,26.8621,26.8331,26.8621,194991.0
2018-01-31 15:30:00,37.07,37.12,37.06,37.09,298788.0,26.8621,26.8983,26.8549,26.8766,298788.0
2018-01-31 15:35:00,37.09,37.16,37.07,37.16,562118.0,26.8766,26.9273,26.8621,26.9273,562118.0
2018-01-31 15:40:00,37.16,37.29,37.15,37.28,812146.0,26.9273,27.0215,26.9201,27.0143,812146.0
2018-01-31 15:45:00,37.27,37.31,37.17,37.21,967331.0,27.007,27.036,26.9346,26.9635,967331.0
2018-01-31 15:50:00,37.2,37.21,37.1,37.12,760544.0,26.9563,26.9635,26.8838,26.8983,760544.0
2018-01-31 15:55:00,37.13,37.15,37.04,37.05,1580900.0,26.9056,26.9201,26.8404,26.8476,1580900.0
2018-02-01 09:30:00,36.61,36.9,36.61,36.86,696897.0,26.7737,26.9858,26.7737,26.9565,696897.0
2018-02-01 09:35:00,36.84,36.84,36.62,36.64,388817.0,26.9419,26.9419,26.781,26.7956,388817.0
2018-02-01 09:40:00,36.64,36.75,36.63,36.7,276729.0,26.7956,26.8761,26.7883,26.8395,276729.0
2018-02-01 09:45:00,36.7,36.75,36.67,36.7,407196.0,26.8395,26.8761,26.8175,26.8395,407196.0
2018-02-01 09:50:00,36.7,36.88,36.67,36.86,416666.0,26.8395,26.9711,26.8175,26.9565,416666.0
2018-02-01 09:55:00,36.86,36.96,36.83,36.86,388754.0,26.9565,27.0296,26.9346,26.9565,388754.0
2018-02-01 10:00:00,36.85,36.9,36.79,36.87,206431.0,26.9492,26.9858,26.9053,26.9638,206431.0
2018-02-01 10:05:00,36.87,36.93,36.85,36.93,197616.0,26.9638,27.0077,26.9492,27.0077,197616.0
2018-02-01 10:10:00,36.92,36.93,36.78,36.81,226838.0,27.0004,27.0077,26.898,26.9199,226838.0
2018-02-01 10:15:00,36.81,36.91,36.8,36.89,208808.0,26.9199,26.9931,26.9126,26.9784,208808.0
2018-02-01 10:20:00,36.88,36.96,36.86,36.91,518628.0,26.9711,27.0296,26.9565,26.9931,518628.0
2018-02-01 10:25:00,36.9,36.93,36.84,36.88,255105.0,26.9858,27.0077,26.9419,26.9711,255105.0
2018-02-01 10:30:00,36.88,36.88,36.82,36.83,235815.0,26.9711,26.9711,26.9272,26.9346,235815.0
2018-02-01 10:35:00,36.83,36.9,36.82,36.89,289942.0,26.9346,26.9858,26.9272,26.9784,289942.0
2018-02-01 10:40:00,36.89,36.89,36.81,36.81,317130.0,26.9784,26.9784,26.9199,26.9199,317130.0
2018-02-01 10:45:00,36.82,36.85,36.8,36.83,281237.0,26.9272,26.9492,26.9126,26.9346,281237.0
2018-02-01 10:50:00,36.83,36.83,36.79,36.8,254899.0,26.9346,26.9346,26.9053,26.9126,254899.0
2018-02-01 10:55:00,36.8,36.82,36.74,36.81,646308.0,26.9126,26.9272,26.8687,26.9199,646308.0
2018-02-01 11:00:00,36.81,36.99,36.81,36.98,308464.0,26.9199,27.0516,26.9199,27.0443,308464.0
2018-02-01 11:05:00,36.98,37.05,36.95,37.05,190441.0,27.0443,27.0955,27.0223,27.0955,190441.0
2018-02-01 11:10:00,37.05,37.07,36.96,36.99,298289.0,27.0955,27.1101,27.0296,27.0516,298289.0
2018-02-01 11:15:00,36.99,37.05,36.98,37.02,227852.0,27.0516,27.0955,27.0443,27.0735,227852.0
2018-02-01 11:20:00,37.02,37.06,37.01,37.05,259858.0,27.0735,27.1028,27.0662,27.0955,259858.0
2018-02-01 11:25:00,37.05,37.12,37.02,37.09,324369.0,27.0955,27.1466,27.0735,27.1247,324369.0
2018-02-01 11:30:00,37.08,37.2,37.08,37.19,290683.0,27.1174,27.2051,27.1174,27.1978,290683.0
2018-02-01 11:35:00,37.2,37.33,37.18,37.27,381433.0,27.2051,27.3002,27.1905,27.2563,381433.0
2018-02-01 11:40:00,37.27,37.4,37.26,37.34,453817.0,27.2563,27.3514,27.249,27.3075,453817.0
2018-02-01 11:45:00,37.34,37.35,37.26,37.28,577318.0,27.3075,27.3148,27.249,27.2637,577318.0
2018-02-01 11:50:00,37.29,37.31,37.21,37.23,151524.0,27.271,27.2856,27.2125,27.2271,151524.0
2018-02-01 11:55:00,37.23,37.26,37.2,37.21,147478.0,27.2271,27.249,27.2051,27.2125,147478.0
2018-02-01 12:00:00,37.21,37.24,37.19,37.24,176772.0,27.2125,27.2344,27.1978,27.2344,176772.0
2018-02-01 12:05:00,37.24,37.25,37.2,37.21,113846.0,27.2344,27.2417,27.2051,27.2125,113846.0
2018-02-01 12:10:00,37.2,37.29,37.19,37.24,277937.0,27.2051,27.271,27.1978,27.2344,277937.0
2018-02-01 12:15:00,37.24,37.3,37.21,37.28,205503.0,27.2344,27.2783,27.2125,27.2637,205503.0
2018-02-01 12:20:00,37.28,37.35,37.27,37.29,194128.0,27.2637,27.3148,27.2563,27.271,194128.0
2018-02-01 12:25:00,37.29,37.31,37.26,37.29,134221.0,27.271,27.2856,27.249,27.271,134221.0
2018-02-01 12:30:00,37.29,37.32,37.27,37.27,134152.0,27.271,27.2929,27.2563,27.2563,134152.0
2018-02-01 12:35:00,37.28,37.34,37.26,37.34,114457.0,27.2637,27.3075,27.249,27.3075,114457.0
2018-02-01 12:40:00,37.34,37.35,37.3,37.34,175867.0,27.3075,27.3148,27.2783,27.3075,175867.0
2018-02-01 12:45:00,37.34,37.35,37.3,37.31,127800.0,27.3075,27.3148,27.2783,27.2856,127800.0
2018-02-01 12:50:00,37.31,37.32,37.28,37.3,90179.0,27.2856,27.2929,27.2637,27.2783,90179.0
2018-02-01 12:55:00,37.3,37.31,37.29,37.3,62362.0,27.2783,27.2856,27.271,27.2783,62362.0
2018-02-01 13:00:00,37.3,37.33,37.28,37.3,395765.0,27.2783,27.3002,27.2637,27.2783,395765.0
2018-02-01 13:05:00,37.3,37.31,37.26,37.27,140712.0,27.2783,27.2856,27.249,27.2563,140712.0
2018-02-01 13:10:00,37.27,37.3,37.26,37.27,98076.0,27.2563,27.2783,27.249,27.2563,98076.0
2018-02-01 13:15:00,37.27,37.31,37.27,37.31,150160.0,27.2563,27.2856,27.2563,27.2856,150160.0
2018-02-01 13:20:00,37.3,37.34,37.29,37.34,153310.0,27.2783,27.3075,27.271,27.3075,153310.0
2018-02-01 13:25:00,37.34,37.37,37.33,37.34,150997.0,27.3075,27.3295,27.3002,27.3075,150997.0
2018-02-01 13:30:00,37.34,37.34,37.27,37.28,112257.0,27.3075,27.3075,27.2563,27.2637,112257.0
2018-02-01 13:35:00,37.28,37.33,37.27,37.29,85687.0,27.2637,27.3002,27.2563,27.271,85687.0
2018-02-01 13:40:00,37.29,37.29,37.21,37.23,122072.0,27.271,27.271,27.2125,27.2271,122072.0
2018-02-01 13:45:00,37.22,37.24,37.15,37.16,352015.0,27.2198,27.2344,27.1686,27.1759,352015.0
2018-02-01 13:50:00,37.15,37.17,37.06,37.11,302390.0,27.1686,27.1832,27.1028,27.1393,302390.0
2018-02-01 13:55:00,37.11,37.16,37.09,37.13,227856.0,27.1393,27.1759,27.1247,27.154,227856.0
2018-02-01 14:00:00,37.13,37.17,37.12,37.16,177715.0,27.154,27.1832,27.1466,27.1759,177715.0
2018-02-01 14:05:00,37.16,37.22,37.15,37.16,208178.0,27.1759,27.2198,27.1686,27.1759,208178.0
2018-02-01 14:10:00,37.16,37.17,37.09,37.1,143346.0,27.1759,27.1832,27.1247,27.132,143346.0
2018-02-01 14:15:00,37.11,37.14,37.03,37.03,206815.0,27.1393,27.1613,27.0808,27.0808,206815.0
2018-02-01 14:20:00,37.03,37.04,36.89,36.93,578629.0,27.0808,27.0881,26.9784,27.0077,578629.0
2018-02-01 14:25:00,36.93,36.96,36.93,36.95,293940.0,27.0077,27.0296,27.0077,27.0223,293940.0
2018-02-01 14:30:00,36.94,36.97,36.94,36.95,136697.0,27.015,27.0369,27.015,27.0223,136697.0
2018-02-01 14:35:00,36.96,37.01,36.94,36.98,224458.0,27.0296,27.0662,27.015,27.0443,224458.0
2018-02-01 14:40:00,36.98,37.01,36.95,36.95,168442.0,27.0443,27.0662,27.0223,27.0223,168442.0
2018-02-01 14:45:00,36.96,37.0,36.95,36.95,185183.0,27.0296,27.0589,27.0223,27.0223,185183.0
2018-02-01 14:50:00,36.96,36.97,36.92,36.93,120207.0,27.0296,27.0369,27.0004,27.0077,120207.0
2018-02-01 14:55:00,36.93,36.94,36.91,36.93,130055.0,27.0077,27.015,26.9931,27.0077,130055.0
2018-02-01 15:00:00,36.93,36.93,36.9,36.91,127752.0,27.0077,27.0077,26.9858,26.9931,127752.0
2018-02-01 15:05:00,36.9,36.94,36.89,36.91,257542.0,26.9858,27.015,26.9784,26.9931,257542.0
2018-02-01 15:10:00,36.91,36.92,36.87,36.87,188711.0,26.9931,27.0004,26.9638,26.9638,188711.0
2018-02-01 15:15:00,36.88,36.89,36.81,36.83,449132.0,26.9711,26.9784,26.9199,26.9346,449132.0
2018-02-01 15:20:00,36.82,36.86,36.79,36.84,240098.0,26.9272,26.9565,26.9053,26.9419,240098.0
2018-02-01 15:25:00,36.84,36.85,36.78,36.8,294723.0,26.9419,26.9492,26.898,26.9126,294723.0
2018-02-01 15:30:00,36.8,36.81,36.75,36.8,311743.0,26.9126,26.9199,26.8761,26.9126,311743.0
2018-02-01 15:35:00,36.81,36.86,36.8,36.82,305160.0,26.9199,26.9565,26.9126,26.9272,305160.0
2018-02-01 15:40:00,36.81,36.82,36.72,36.73,372795.0,26.9199,26.9272,26.8541,26.8614,372795.0
2018-02-01 15:45:00,36.73,36.77,36.72,36.72,697401.0,26.8614,26.8907,26.8541,26.8541,697401.0
2018-02-01 15:50:00,36.73,36.76,36.66,36.72,1131744.0,26.8614,26.8834,26.8102,26.8541,1131744.0
2018-02-01 15:55:00,36.72,36.85,36.71,36.82,1571813.0,26.8541,26.9492,26.8468,26.9272,1571813.0
2018-02-02 09:30:00,36.6,36.9,36.53,36.74,699486.0,26.7664,26.9858,26.7152,26.8687,699486.0
2018-02-02 09:35:00,36.74,36.84,36.69,36.78,360638.0,26.8687,26.9419,26.8322,26.898,360638.0
2018-02-02 09:40:00,36.77,36.84,36.72,36.8,375263.0,26.8907,26.9419,26.8541,26.9126,375263.0
2018-02-02 09:45:00,36.8,36.82,36.77,36.81,312415.0,26.9126,26.9272,26.8907,26.9199,312415.0
2018-02-02 09:50:00,36.81,36.89,36.74,36.86,368219.0,26.9199,26.9784,26.8687,26.9565,368219.0
2018-02-02 09:55:00,36.85,36.88,36.8,36.84,342275.0,26.9492,26.9711,26.9126,26.9419,342275.0
2018-02-02 10:00:00,36.83,36.84,36.74,36.78,460394.0,26.9346,26.9419,26.8687,26.898,460394.0
2018-02-02 10:05:00,36.77,36.89,36.73,36.86,576485.0,26.8907,26.9784,26.8614,26.9565,576485.0
2018-02-02 10:10:00,36.85,36.96,36.82,36.94,224229.0,26.9492,27.0296,26.9272,27.015,224229.0
2018-02-02 10:15:00,36.94,37.0,36.93,36.98,200689.0,27.015,27.0589,27.0077,27.0443,200689.0
2018-02-02 10:20:00,36.97,37.12,36.93,37.1,356398.0,27.0369,27.1466,27.0077,27.132,356398.0
2018-02-02 10:25:00,37.11,37.17,37.1,37.12,378389.0,27.1393,27.1832,27.132,27.1466,378389.0
2018-02-02 10:30:00,37.11,37.16,37.1,37.14,236275.0,27.1393,27.1759,27.132,27.1613,236275.0
2018-02-02 10:35:00,37.15,37.18,37.12,37.13,220133.0,27.1686,27.1905,27.1466,27.154,220133.0
2018-02-02 10:40:00,37.13,37.2,37.12,37.19,402281.0,27.154,27.2051,27.1466,27.1978,402281.0
2018-02-02 10:45:00,37.19,37.23,37.15,37.22,233905.0,27.1978,27.2271,27.1686,27.2198,233905.0
2018-02-02 10:50:00,37.22,37.25,37.18,37.23,232627.0,27.2198,27.2417,27.1905,27.2271,232627.0
2018-02-02 10:55:00,37.23,37.23,37.15,37.18,147987.0,27.2271,27.2271,27.1686,27.1905,147987.0
2018-02-02 11:00:00,37.17,37.17,37.1,37.1,203154.0,27.1832,27.1832,27.132,27.132,203154.0
2018-02-02 11:05:00,37.11,37.16,37.09,37.15,188631.0,27.1393,27.1759,27.1247,27.1686,188631.0
2018-02-02 11:10:00,37.16,37.2,37.14,37.16,188315.0,27.1759,27.2051,27.1613,27.1759,188315.0
2018-02-02 11:15:00,37.17,37.19,37.09,37.1,143408.0,27.1832,27.1978,27.1247,27.132,143408.0
2018-02-02 11:20:00,37.1,37.14,37.09,37.11,191587.0,27.132,27.1613,27.1247,27.1393,191587.0
2018-02-02 11:25:00,37.12,37.13,37.07,37.07,208165.0,27.1466,27.154,27.1101,27.1101,208165.0
2018-02-02 11:30:00,37.07,37.12,37.07,37.09,191806.0,27.1101,27.1466,27.1101,27.1247,191806.0
2018-02-02 11:35:00,37.1,37.14,37.09,37.11,231147.0,27.132,27.1613,27.1247,27.1393,231147.0
2018-02-02 11:40:00,37.12,37.12,37.07,37.08,186453.0,27.1466,27.1466,27.1101,27.1174,186453.0
2018-02-02 11:45:00,37.09,37.1,37.06,37.09,239386.0,27.1247,27.132,27.1028,27.1247,239386.0
2018-02-02 11:50:00,37.09,37.19,37.07,37.19,157379.0,27.1247,27.1978,27.1101,27.1978,157379.0
2018-02-02 11:55:00,37.18,37.2,37.11,37.11,256053.0,27.1905,27.2051,27.1393,27.1393,256053.0
2018-02-02 12:00:00,37.11,37.11,37.05,37.09,236653.0,27.1393,27.1393,27.0955,27.1247,236653.0
2018-02-02 12:05:00,37.09,37.15,37.09,37.14,144323.0,27.1247,27.1686,27.1247,27.1613,144323.0
2018-02-02 12:10:00,37.14,37.16,37.12,37.13,120267.0,27.1613,27.1759,27.1466,27.154,120267.0
2018-02-02 12:15:00,37.13,37.16,37.13,37.15,207867.0,27.154,27.1759,27.154,27.1686,207867.0
2018-02-02 12:20:00,37.15,37.16,37.13,37.16,198422.0,27.1686,27.1759,27.154,27.1759,198422.0
2018-02-02 12:25:00,37.16,37.2,37.15,37.19,179304.0,27.1759,27.2051,27.1686,27.1978,179304.0
2018-02-02 12:30:00,37.19,37.2,37.1,37.1,80729.0,27.1978,27.2051,27.132,27.132,80729.0
2018-02-02 12:35:00,37.11,37.11,37.07,37.09,100099.0,27.1393,27.1393,27.1101,27.1247,100099.0
2018-02-02 12:40:00,37.09,37.11,37.08,37.1,117587.0,27.1247,27.1393,27.1174,27.132,117587.0
2018-02-02 12:45:00,37.09,37.09,37.04,37.05,104568.0,27.1247,27.1247,27.0881,27.0955,104568.0
2018-02-02 12:50:00,37.04,37.05,37.0,37.0,109568.0,27.0881,27.0955,27.0589,27.0589,109568.0
2018-02-02 12:55:00,37.0,37.04,36.98,37.0,106312.0,27.0589,27.0881,27.0443,27.0589,106312.0
2018-02-02 13:00:00,36.99,36.99,36.94,36.95,300829.0,27.0516,27.0516,27.015,27.0223,300829.0
2018-02-02 13:05:00,36.95,36.97,36.94,36.95,143010.0,27.0223,27.0369,27.015,27.0223,143010.0
2018-02-02 13:10:00,36.96,36.99,36.95,36.96,261447.0,27.0296,27.0516,27.0223,27.0296,261447.0
2018-02-02 13:15:00,36.96,36.98,36.94,36.96,123450.0,27.0296,27.0443,27.015,27.0296,123450.0
2018-02-02 13:20:00,36.97,36.97,36.9,36.92,139615.0,27.0369,27.0369,26.9858,27.0004,139615.0
2018-02-02 13:25:00,36.91,36.94,36.88,36.89,253840.0,26.9931,27.015,26.9711,26.9784,253840.0
2018-02-02 13:30:00,36.89,36.9,36.81,36.83,255143.0,26.9784,26.9858,26.9199,26.9346,255143.0
2018-02-02 13:35:00,36.84,36.86,36.76,36.79,184976.0,26.9419,26.9565,26.8834,26.9053,184976.0
2018-02-02 13:40:00,36.79,36.81,36.72,36.72,229425.0,26.9053,26.9199,26.8541,26.8541,229425.0
2018-02-02 13:45:00,36.72,36.72,36.66,36.69,206597.0,26.8541,26.8541,26.8102,26.8322,206597.0
2018-02-02 13:50:00,36.68,36.73,36.68,36.72,110862.0,26.8249,26.8614,26.8249,26.8541,110862.0
2018-02-02 13:55:00,36.72,36.76,36.71,36.73,95652.0,26.8541,26.8834,26.8468,26.8614,95652.0
2018-02-02 14:00:00,36.74,36.74,36.69,36.73,100709.0,26.8687,26.8687,26.8322,26.8614,100709.0
2018-02-02 14:05:00,36.73,36.73,36.69,36.7,110869.0,26.8614,26.8614,26.8322,26.8395,110869.0
2018-02-02 14:10:00,36.7,36.7,36.65,36.69,152497.0,26.8395,26.8395,26.8029,26.8322,152497.0
2018-02-02 14:15:00,36.68,36.69,36.59,36.61,248865.0,26.8249,26.8322,26.759,26.7737,248865.0
2018-02-02 14:20:00,36.6,36.65,36.57,36.64,209956.0,26.7664,26.8029,26.7444,26.7956,209956.0
2018-02-02 14:25:00,36.65,36.66,36.59,36.61,207496.0,26.8029,26.8102,26.759,26.7737,207496.0
2018-02-02 14:30:00,36.61,36.71,36.6,36.64,291228.0,26.7737,26.8468,26.7664,26.7956,291228.0
2018-02-02 14:35:00,36.64,36.64,36.55,36.58,237769.0,26.7956,26.7956,26.7298,26.7517,237769.0
2018-02-02 14:40:00,36.58,36.6,36.56,36.59,172438.0,26.7517,26.7664,26.7371,26.759,172438.0
2018-02-02 14:45:00,36.59,36.6,36.54,36.56,195136.0,26.759,26.7664,26.7225,26.7371,195136.0
2018-02-02 14:50:00,36.56,36.59,36.53,36.56,332062.0,26.7371,26.759,26.7152,26.7371,332062.0
2018-02-02 14:55:00,36.57,36.6,36.51,36.53,299026.0,26.7444,26.7664,26.7005,26.7152,299026.0
2018-02-02 15:00:00,36.53,36.59,36.51,36.58,253040.0,26.7152,26.759,26.7005,26.7517,253040.0
2018-02-02 15:05:00,36.57,36.64,36.54,36.58,277982.0,26.7444,26.7956,26.7225,26.7517,277982.0
2018-02-02 15:10:00,36.58,36.65,36.58,36.65,275308.0,26.7517,26.8029,26.7517,26.8029,275308.0
2018-02-02 15:15:00,36.65,36.72,36.64,36.66,159372.0,26.8029,26.8541,26.7956,26.8102,159372.0
2018-02-02 15:20:00,36.66,36.7,36.66,36.68,165430.0,26.8102,26.8395,26.8102,26.8249,165430.0
2018-02-02 15:25:00,36.69,36.7,36.64,36.65,221212.0,26.8322,26.8395,26.7956,26.8029,221212.0
2018-02-02 15:30:00,36.65,36.66,36.56,36.59,258564.0,26.8029,26.8102,26.7371,26.759,258564.0
2018-02-02 15:35:00,36.59,36.69,36.56,36.66,317923.0,26.759,26.8322,26.7371,26.8102,317923.0
2018-02-02 15:40:00,36.66,36.67,36.58,36.61,343063.0,26.8102,26.8175,26.7517,26.7737,343063.0
2018-02-02 15:45:00,36.61,36.62,36.55,36.59,414955.0,26.7737,26.781,26.7298,26.759,414955.0
2018-02-02 15:50:00,36.6,36.64,36.57,36.6,516152.0,26.7664,26.7956,26.7444,26.7664,516152.0
2018-02-02 15:55:00,36.6,36.63,36.51,36.54,1716052.0,26.7664,26.7883,26.7005,26.7225,1716052.0
2018-02-05 09:30:00,36.48,36.7,36.45,36.55,1075042.0,26.6786,26.8395,26.6567,26.7298,1075042.0
2018-02-05 09:35:00,36.54,36.59,36.36,36.38,316975.0,26.7225,26.759,26.5908,26.6055,316975.0
2018-02-05 09:40:00,36.37,36.41,36.21,36.38,339212.0,26.5982,26.6274,26.4811,26.6055,339212.0
2018-02-05 09:45:00,36.37,36.4,36.26,36.29,204877.0,26.5982,26.6201,26.5177,26.5396,204877.0
2018-02-05 09:50:00,36.29,36.38,36.24,36.27,193465.0,26.5396,26.6055,26.5031,26.525,193465.0
2018-02-05 09:55:00,36.26,36.27,36.14,36.16,240179.0,26.5177,26.525,26.4299,26.4446,240179.0
2018-02-05 10:00:00,36.15,36.19,36.05,36.14,271387.0,26.4373,26.4665,26.3641,26.4299,271387.0
2018-02-05 10:05:00,36.14,36.17,36.11,36.15,178079.0,26.4299,26.4519,26.408,26.4373,178079.0
2018-02-05 10:10:00,36.14,36.26,36.12,36.26,355970.0,26.4299,26.5177,26.4153,26.5177,355970.0
2018-02-05 10:15:00,36.26,36.31,36.19,36.31,235716.0,26.5177,26.5543,26.4665,26.5543,235716.0
2018-02-05 10:20:00,36.31,36.35,36.29,36.33,219963.0,26.5543,26.5835,26.5396,26.5689,219963.0
2018-02-05 10:25:00,36.33,36.39,36.32,36.36,140099.0,26.5689,26.6128,26.5616,26.5908,140099.0
2018-02-05 10:30:00,36.35,36.36,36.31,36.35,289950.0,26.5835,26.5908,26.5543,26.5835,289950.0
2018-02-05 10:35:00,36.35,36.38,36.32,36.34,180353.0,26.5835,26.6055,26.5616,26.5762,180353.0
2018-02-05 10:40:00,36.33,36.39,36.3,36.39,143238.0,26.5689,26.6128,26.547,26.6128,143238.0
2018-02-05 10:45:00,36.38,36.53,36.38,36.53,306356.0,26.6055,26.7152,26.6055,26.7152,306356.0
2018-02-05 10:50:00,36.52,36.52,36.4,36.4,157905.0,26.7079,26.7079,26.6201,26.6201,157905.0
2018-02-05 10:55:00,36.4,36.42,36.3,36.33,119946.0,26.6201,26.6347,26.547,26.5689,119946.0
2018-02-05 11:00:00,36.33,36.36,36.24,36.25,150485.0,26.5689,26.5908,26.5031,26.5104,150485.0
2018-02-05 11:05:00,36.25,36.28,36.22,36.25,89080.0,26.5104,26.5323,26.4885,26.5104,89080.0
2018-02-05 11:10:00,36.26,36.27,36.22,36.23,87217.0,26.5177,26.525,26.4885,26.4958,87217.0
2018-02-05 11:15:00,36.22,36.24,36.19,36.21,118116.0,26.4885,26.5031,26.4665,26.4811,118116.0
2018-02-05 11:20:00,36.21,36.22,36.15,36.22,113434.0,26.4811,26.4885,26.4373,26.4885,113434.0
2018-02-05 11:25:00,36.22,36.22,36.17,36.18,140982.0,26.4885,26.4885,26.4519,26.4592,140982.0
2018-02-05 11:30:00,36.17,36.18,36.14,36.18,151408.0,26.4519,26.4592,26.4299,26.4592,151408.0
2018-02-05 11:35:00,36.18,36.18,36.09,36.1,206363.0,26.4592,26.4592,26.3934,26.4007,206363.0
2018-02-05 11:40:00,36.1,36.11,35.9,35.92,423977.0,26.4007,26.408,26.2544,26.2691,423977.0
2018-02-05 11:45:00,35.91,36.0,35.91,35.98,255034.0,26.2617,26.3276,26.2617,26.3129,255034.0
2018-02-05 11:50:00,35.97,36.06,35.97,36.02,215961.0,26.3056,26.3714,26.3056,26.3422,215961.0
2018-02-05 11:55:00,36.02,36.05,35.98,36.01,147085.0,26.3422,26.3641,26.3129,26.3349,147085.0
2018-02-05 12:00:00,36.01,36.03,35.98,35.99,112668.0,26.3349,26.3495,26.3129,26.3202,112668.0
2018-02-05 12:05:00,35.98,36.02,35.92,35.93,134426.0,26.3129,26.3422,26.2691,26.2764,134426.0
2018-02-05 12:10:00,35.92,35.96,35.9,35.92,131904.0,26.2691,26.2983,26.2544,26.2691,131904.0
2018-02-05 12:15:00,35.91,35.92,35.83,35.85,245157.0,26.2617,26.2691,26.2032,26.2179,245157.0
2018-02-05 12:20:00,35.84,35.86,35.78,35.81,218078.0,26.2106,26.2252,26.1667,26.1886,218078.0
2018-02-05 12:25:00,35.81,35.91,35.8,35.85,187720.0,26.1886,26.2617,26.1813,26.2179,187720.0
2018-02-05 12:30:00,35.84,35.88,35.81,35.88,264637.0,26.2106,26.2398,26.1886,26.2398,264637.0
2018-02-05 12:35:00,35.88,35.89,35.83,35.84,169873.0,26.2398,26.2471,26.2032,26.2106,169873.0
2018-02-05 12:40:00,35.84,35.89,35.82,35.84,419288.0,26.2106,26.2471,26.1959,26.2106,419288.0
2018-02-05 12:45:00,35.85,35.86,35.74,35.79,341983.0,26.2179,26.2252,26.1374,26.174,341983.0
2018-02-05 12:50:00,35.79,35.81,35.73,35.73,190258.0,26.174,26.1886,26.1301,26.1301,190258.0
2018-02-05 12:55:00,35.73,35.74,35.67,35.7,331257.0,26.1301,26.1374,26.0862,26.1082,331257.0
2018-02-05 13:00:00,35.69,35.7,35.52,35.53,691480.0,26.1009,26.1082,25.9765,25.9838,691480.0
2018-02-05 13:05:00,35.52,35.59,35.45,35.46,379383.0,25.9765,26.0277,25.9253,25.9326,379383.0
2018-02-05 13:10:00,35.46,35.6,35.44,35.57,293628.0,25.9326,26.035,25.918,26.0131,293628.0
2018-02-05 13:15:00,35.57,35.59,35.46,35.47,313755.0,26.0131,26.0277,25.9326,25.94,313755.0
2018-02-05 13:20:00,35.48,35.53,35.46,35.52,213585.0,25.9473,25.9838,25.9326,25.9765,213585.0
2018-02-05 13:25:00,35.52,35.52,35.37,35.43,310599.0,25.9765,25.9765,25.8668,25.9107,310599.0
2018-02-05 13:30:00,35.43,35.48,35.37,35.4,197200.0,25.9107,25.9473,25.8668,25.8888,197200.0
2018-02-05 13:35:00,35.41,35.43,35.29,35.3,306042.0,25.8961,25.9107,25.8083,25.8156,306042.0
2018-02-05 13:40:00,35.29,35.37,35.27,35.29,381013.0,25.8083,25.8668,25.7937,25.8083,381013.0
2018-02-05 13:45:00,35.29,35.35,35.27,35.33,169104.0,25.8083,25.8522,25.7937,25.8376,169104.0
2018-02-05 13:50:00,35.33,35.41,35.32,35.37,177946.0,25.8376,25.8961,25.8303,25.8668,177946.0
2018-02-05 13:55:00,35.36,35.58,35.36,35.57,327930.0,25.8595,26.0204,25.8595,26.0131,327930.0
2018-02-05 14:00:00,35.57,35.58,35.53,35.55,304732.0,26.0131,26.0204,25.9838,25.9985,304732.0
2018-02-05 14:05:00,35.55,35.6,35.55,35.56,276125.0,25.9985,26.035,25.9985,26.0058,276125.0
2018-02-05 14:10:00,35.56,35.62,35.54,35.61,445141.0,26.0058,26.0497,25.9912,26.0423,445141.0
2018-02-05 14:15:00,35.6,35.61,35.5,35.54,542146.0,26.035,26.0423,25.9619,25.9912,542146.0
2018-02-05 14:20:00,35.54,35.58,35.46,35.47,433909.0,25.9912,26.0204,25.9326,25.94,433909.0
2018-02-05 14:25:00,35.47,35.49,35.35,35.39,255837.0,25.94,25.9546,25.8522,25.8815,255837.0
2018-02-05 14:30:00,35.37,35.38,35.29,35.33,232410.0,25.8668,25.8741,25.8083,25.8376,232410.0
2018-02-05 14:35:00,35.32,35.33,35.27,35.28,383955.0,25.8303,25.8376,25.7937,25.801,383955.0
2018-02-05 14:40:00,35.29,35.33,35.11,35.18,699119.0,25.8083,25.8376,25.6767,25.7279,699119.0
2018-02-05 14:45:00,35.18,35.2,35.08,35.18,470705.0,25.7279,25.7425,25.6547,25.7279,470705.0
2018-02-05 14:50:00,35.17,35.28,35.1,35.25,480083.0,25.7206,25.801,25.6694,25.7791,480083.0
2018-02-05 14:55:00,35.24,35.25,35.02,35.04,550841.0,25.7718,25.7791,25.6109,25.6255,550841.0
2018-02-05 15:00:00,35.04,35.13,34.91,34.95,651193.0,25.6255,25.6913,25.5304,25.5597,651193.0
2018-02-05 15:05:00,34.96,35.0,34.5,34.56,1541576.0,25.567,25.5962,25.2306,25.2745,1541576.0
2018-02-05 15:10:00,34.55,35.07,34.0,35.05,1063683.0,25.2671,25.6474,24.8649,25.6328,1063683.0
2018-02-05 15:15:00,35.06,35.24,34.88,34.99,602756.0,25.6401,25.7718,25.5085,25.5889,602756.0
2018-02-05 15:20:00,34.99,35.17,34.83,35.16,650637.0,25.5889,25.7206,25.4719,25.7133,650637.0
2018-02-05 15:25:00,35.16,35.34,34.97,35.21,787433.0,25.7133,25.8449,25.5743,25.7498,787433.0
2018-02-05 15:30:00,35.21,35.29,35.05,35.17,938942.0,25.7498,25.8083,25.6328,25.7206,938942.0
2018-02-05 15:35:00,35.18,35.22,35.04,35.06,1201842.0,25.7279,25.7571,25.6255,25.6401,1201842.0
2018-02-05 15:40:00,35.06,35.07,34.77,34.99,915635.0,25.6401,25.6474,25.428,25.5889,915635.0
2018-02-05 15:45:00,35.0,35.0,34.75,34.78,858171.0,25.5962,25.5962,25.4134,25.4354,858171.0
2018-02-05 15:50:00,34.77,34.92,34.66,34.7,1285590.0,25.428,25.5377,25.3476,25.3768,1285590.0
2018-02-05 15:55:00,34.7,34.9,34.59,34.62,2342639.0,25.3768,25.5231,25.2964,25.3183,2342639.0
2018-02-06 09:30:00,34.32,34.45,34.0,34.45,1780643.0,25.0989,25.194,24.8649,25.194,1780643.0
2018-02-06 09:35:00,34.44,34.57,34.3,34.46,865216.0,25.1867,25.2818,25.0843,25.2013,865216.0
2018-02-06 09:40:00,34.48,34.48,34.15,34.16,924087.0,25.216,25.216,24.9746,24.9819,924087.0
2018-02-06 09:45:00,34.15,34.61,34.12,34.58,1044624.0,24.9746,25.311,24.9527,25.2891,1044624.0
2018-02-06 09:50:00,34.58,35.1,34.56,35.04,1413338.0,25.2891,25.6694,25.2745,25.6255,1413338.0
2018-02-06 09:55:00,35.04,35.19,34.5,34.74,1029315.0,25.6255,25.7352,25.2306,25.4061,1029315.0
2018-02-06 10:00:00,34.73,35.0,34.65,34.91,784096.0,25.3988,25.5962,25.3403,25.5304,784096.0
2018-02-06 10:05:00,34.92,35.09,34.62,34.7,907302.0,25.5377,25.6621,25.3183,25.3768,907302.0
2018-02-06 10:10:00,34.7,34.89,34.62,34.65,784235.0,25.3768,25.5158,25.3183,25.3403,784235.0
2018-02-06 10:15:00,34.65,34.69,34.3,34.43,714743.0,25.3403,25.3695,25.0843,25.1794,714743.0
2018-02-06 10:20:00,34.43,34.62,34.21,34.4,896387.0,25.1794,25.3183,25.0185,25.1574,896387.0
2018-02-06 10:25:00,34.4,34.56,34.3,34.39,888678.0,25.1574,25.2745,25.0843,25.1501,888678.0
2018-02-06 10:30:00,34.39,34.47,34.21,34.31,683336.0,25.1501,25.2086,25.0185,25.0916,683336.0
2018-02-06 10:35:00,34.32,34.37,34.13,34.36,704208.0,25.0989,25.1355,24.96,25.1282,704208.0
2018-02-06 10:40:00,34.36,34.42,34.18,34.38,682133.0,25.1282,25.1721,24.9966,25.1428,682133.0
2018-02-06 10:45:00,34.39,34.61,34.33,34.57,596652.0,25.1501,25.311,25.1063,25.2818,596652.0
2018-02-06 10:50:00,34.56,34.76,34.43,34.73,685552.0,25.2745,25.4207,25.1794,25.3988,685552.0
2018-02-06 10:55:00,34.74,34.77,34.63,34.73,673458.0,25.4061,25.428,25.3257,25.3988,673458.0
2018-02-06 11:00:00,34.73,34.74,34.59,34.64,853898.0,25.3988,25.4061,25.2964,25.333,853898.0
2018-02-06 11:05:00,34.64,34.72,34.24,34.44,902107.0,25.333,25.3915,25.0404,25.1867,902107.0
2018-02-06 11:10:00,34.44,34.58,34.35,34.45,848939.0,25.1867,25.2891,25.1209,25.194,848939.0
2018-02-06 11:15:00,34.45,34.68,34.43,34.55,452701.0,25.194,25.3622,25.1794,25.2671,452701.0
2018-02-06 11:20:00,34.55,34.58,34.35,34.44,403712.0,25.2671,25.2891,25.1209,25.1867,403712.0
2018-02-06 11:25:00,34.44,34.49,34.18,34.36,618851.0,25.1867,25.2233,24.9966,25.1282,618851.0
2018-02-06 11:30:00,34.35,34.43,34.25,34.29,540816.0,25.1209,25.1794,25.0478,25.077,540816.0
2018-02-06 11:35:00,34.28,34.33,34.25,34.33,307726.0,25.0697,25.1063,25.0478,25.1063,307726.0
2018-02-06 11:40:00,34.32,34.4,34.31,34.34,339651.0,25.0989,25.1574,25.0916,25.1136,339651.0
2018-02-06 11:45:00,34.33,34.44,34.3,34.43,587464.0,25.1063,25.1867,25.0843,25.1794,587464.0
2018-02-06 11:50:00,34.44,34.58,34.4,34.47,372561.0,25.1867,25.2891,25.1574,25.2086,372561.0
2018-02-06 11:55:00,34.48,34.53,34.37,34.4,419045.0,25.216,25.2525,25.1355,25.1574,419045.0
2018-02-06 12:00:00,34.4,34.5,34.4,34.42,361681.0,25.1574,25.2306,25.1574,25.1721,361681.0
2018-02-06 12:05:00,34.42,34.45,34.31,34.41,456959.0,25.1721,25.194,25.0916,25.1648,456959.0
2018-02-06 12:10:00,34.4,34.47,34.36,34.46,203889.0,25.1574,25.2086,25.1282,25.2013,203889.0
2018-02-06 12:15:00,34.46,34.57,34.37,34.4,275843.0,25.2013,25.2818,25.1355,25.1574,275843.0
2018-02-06 12:20:00,34.39,34.44,34.34,34.38,324387.0,25.1501,25.1867,25.1136,25.1428,324387.0
2018-02-06 12:25:00,34.38,34.49,34.36,34.46,316756.0,25.1428,25.2233,25.1282,25.2013,316756.0
2018-02-06 12:30:00,34.46,34.6,34.42,34.44,339520.0,25.2013,25.3037,25.1721,25.1867,339520.0
2018-02-06 12:35:00,34.44,34.56,34.37,34.55,447456.0,25.1867,25.2745,25.1355,25.2671,447456.0
2018-02-06 12:40:00,34.55,34.58,34.47,34.5,356267.0,25.2671,25.2891,25.2086,25.2306,356267.0
2018-02-06 12:45:00,34.49,34.51,34.36,34.39,501655.0,25.2233,25.2379,25.1282,25.1501,501655.0
2018-02-06 12:50:00,34.39,34.43,34.25,34.27,382353.0,25.1501,25.1794,25.0478,25.0624,382353.0
2018-02-06 12:55:00,34.27,34.32,34.2,34.26,351773.0,25.0624,25.0989,25.0112,25.0551,351773.0
2018-02-06 13:00:00,34.25,34.25,34.04,34.18,635118.0,25.0478,25.0478,24.8942,24.9966,635118.0
2018-02-06 13:05:00,34.18,34.24,34.11,34.15,468249.0,24.9966,25.0404,24.9454,24.9746,468249.0
2018-02-06 13:10:00,34.14,34.31,34.13,34.27,459409.0,24.9673,25.0916,24.96,25.0624,459409.0
2018-02-06 13:15:00,34.27,34.38,34.25,34.36,341694.0,25.0624,25.1428,25.0478,25.1282,341694.0
2018-02-06 13:20:00,34.35,34.4,34.23,34.3,590713.0,25.1209,25.1574,25.0331,25.0843,590713.0
2018-02-06 13:25:00,34.3,34.37,34.29,34.34,416035.0,25.0843,25.1355,25.077,25.1136,416035.0
2018-02-06 13:30:00,34.34,34.35,34.16,34.24,492152.0,25.1136,25.1209,24.9819,25.0404,492152.0
2018-02-06 13:35:00,34.24,34.35,34.21,34.27,241887.0,25.0404,25.1209,25.0185,25.0624,241887.0
2018-02-06 13:40:00,34.27,34.28,34.21,34.27,295835.0,25.0624,25.0697,25.0185,25.0624,295835.0
2018-02-06 13:45:00,34.26,34.33,34.22,34.31,450879.0,25.0551,25.1063,25.0258,25.0916,450879.0
2018-02-06 13:50:00,34.31,34.36,34.29,34.35,503679.0,25.0916,25.1282,25.077,25.1209,503679.0
2018-02-06 13:55:00,34.35,34.4,34.28,34.29,528364.0,25.1209,25.1574,25.0697,25.077,528364.0
2018-02-06 14:00:00,34.29,34.37,34.23,34.34,488331.0,25.077,25.1355,25.0331,25.1136,488331.0
2018-02-06 14:05:00,34.35,34.35,34.28,34.34,451847.0,25.1209,25.1209,25.0697,25.1136,451847.0
2018-02-06 14:10:00,34.33,34.45,34.32,34.39,278932.0,25.1063,25.194,25.0989,25.1501,278932.0
2018-02-06 14:15:00,34.4,34.41,34.32,34.38,399264.0,25.1574,25.1648,25.0989,25.1428,399264.0
2018-02-06 14:20:00,34.38,34.44,34.34,34.38,277365.0,25.1428,25.1867,25.1136,25.1428,277365.0
2018-02-06 14:25:00,34.37,34.43,34.33,34.39,267237.0,25.1355,25.1794,25.1063,25.1501,267237.0
2018-02-06 14:30:00,34.39,34.47,34.37,34.45,323302.0,25.1501,25.2086,25.1355,25.194,323302.0
2018-02-06 14:35:00,34.45,34.57,34.4,34.42,398861.0,25.194,25.2818,25.1574,25.1721,398861.0
2018-02-06 14:40:00,34.42,34.51,34.41,34.51,256848.0,25.1721,25.2379,25.1648,25.2379,256848.0
2018-02-06 14:45:00,34.52,34.69,34.48,34.65,685423.0,25.2452,25.3695,25.216,25.3403,685423.0
2018-02-06 14:50:00,34.66,34.75,34.61,34.75,409306.0,25.3476,25.4134,25.311,25.4134,409306.0
2018-02-06 14:55:00,34.75,34.99,34.73,34.94,599492.0,25.4134,25.5889,25.3988,25.5524,599492.0
2018-02-06 15:00:00,34.95,35.06,34.91,35.04,462763.0,25.5597,25.6401,25.5304,25.6255,462763.0
2018-02-06 15:05:00,35.05,35.26,35.01,35.26,744409.0,25.6328,25.7864,25.6036,25.7864,744409.0
2018-02-06 15:10:00,35.26,35.26,34.96,34.98,703449.0,25.7864,25.7864,25.567,25.5816,703449.0
2018-02-06 15:15:00,34.98,35.09,34.97,34.99,417072.0,25.5816,25.6621,25.5743,25.5889,417072.0
2018-02-06 15:20:00,34.99,35.14,34.96,35.05,344677.0,25.5889,25.6986,25.567,25.6328,344677.0
2018-02-06 15:25:00,35.06,35.24,35.05,35.21,538289.0,25.6401,25.7718,25.6328,25.7498,538289.0
2018-02-06 15:30:00,35.22,35.27,35.09,35.2,625607.0,25.7571,25.7937,25.6621,25.7425,625607.0
2018-02-06 15:35:00,35.2,35.37,35.14,35.37,545394.0,25.7425,25.8668,25.6986,25.8668,545394.0
2018-02-06 15:40:00,35.37,35.48,35.33,35.36,1122008.0,25.8668,25.9473,25.8376,25.8595,1122008.0
2018-02-06 15:45:00,35.36,35.4,35.21,35.23,1187377.0,25.8595,25.8888,25.7498,25.7644,1187377.0
2018-02-06 15:50:00,35.23,35.27,35.11,35.23,873885.0,25.7644,25.7937,25.6767,25.7644,873885.0
2018-02-06 15:55:00,35.22,35.31,35.11,35.3,1953422.0,25.7571,25.823,25.6767,25.8156,1953422.0
2018-02-07 09:30:00,35.13,35.39,35.0,35.24,967576.0,25.6913,25.8815,25.5962,25.7718,967576.0
2018-02-07 09:35:00,35.25,35.35,35.11,35.3,372552.0,25.7791,25.8522,25.6767,25.8156,372552.0
2018-02-07 09:40:00,35.3,35.44,35.26,35.31,528430.0,25.8156,25.918,25.7864,25.823,528430.0
2018-02-07 09:45:00,35.31,35.41,35.21,35.26,493422.0,25.823,25.8961,25.7498,25.7864,493422.0
2018-02-07 09:50:00,35.26,35.39,35.26,35.3,370666.0,25.7864,25.8815,25.7864,25.8156,370666.0
2018-02-07 09:55:00,35.3,35.36,35.29,35.34,628672.0,25.8156,25.8595,25.8083,25.8449,628672.0
2018-02-07 10:00:00,35.34,35.37,35.25,35.37,556392.0,25.8449,25.8668,25.7791,25.8668,556392.0
2018-02-07 10:05:00,35.37,35.49,35.36,35.4,380492.0,25.8668,25.9546,25.8595,25.8888,380492.0
2018-02-07 10:10:00,35.41,35.49,35.39,35.48,499136.0,25.8961,25.9546,25.8815,25.9473,499136.0
2018-02-07 10:15:00,35.47,35.51,35.42,35.45,384085.0,25.94,25.9692,25.9034,25.9253,384085.0
2018-02-07 10:20:00,35.46,35.47,35.36,35.41,334972.0,25.9326,25.94,25.8595,25.8961,334972.0
2018-02-07 10:25:00,35.41,35.42,35.31,35.32,453841.0,25.8961,25.9034,25.823,25.8303,453841.0
2018-02-07 10:30:00,35.32,35.44,35.27,35.35,650559.0,25.8303,25.918,25.7937,25.8522,650559.0
2018-02-07 10:35:00,35.35,35.39,35.32,35.36,230320.0,25.8522,25.8815,25.8303,25.8595,230320.0
2018-02-07 10:40:00,35.36,35.36,35.27,35.3,328102.0,25.8595,25.8595,25.7937,25.8156,328102.0
2018-02-07 10:45:00,35.3,35.4,35.29,35.37,165608.0,25.8156,25.8888,25.8083,25.8668,165608.0
2018-02-07 10:50:00,35.37,35.4,35.31,35.33,193110.0,25.8668,25.8888,25.823,25.8376,193110.0
2018-02-07 10:55:00,35.33,35.36,35.27,35.29,331030.0,25.8376,25.8595,25.7937,25.8083,331030.0
2018-02-07 11:00:00,35.3,35.4,35.29,35.39,225469.0,25.8156,25.8888,25.8083,25.8815,225469.0
2018-02-07 11:05:00,35.4,35.57,35.39,35.52,319891.0,25.8888,26.0131,25.8815,25.9765,319891.0
2018-02-07 11:10:00,35.53,35.56,35.48,35.55,198545.0,25.9838,26.0058,25.9473,25.9985,198545.0
2018-02-07 11:15:00,35.56,35.65,35.42,35.44,343012.0,26.0058,26.0716,25.9034,25.918,343012.0
2018-02-07 11:20:00,35.44,35.48,35.43,35.47,250109.0,25.918,25.9473,25.9107,25.94,250109.0
2018-02-07 11:25:00,35.46,35.47,35.36,35.39,200808.0,25.9326,25.94,25.8595,25.8815,200808.0
2018-02-07 11:30:00,35.39,35.4,35.32,35.36,318281.0,25.8815,25.8888,25.8303,25.8595,318281.0
2018-02-07 11:35:00,35.36,35.41,35.34,35.4,192007.0,25.8595,25.8961,25.8449,25.8888,192007.0
2018-02-07 11:40:00,35.4,35.45,35.36,35.42,161537.0,25.8888,25.9253,25.8595,25.9034,161537.0
2018-02-07 11:45:00,35.42,35.44,35.4,35.43,182004.0,25.9034,25.918,25.8888,25.9107,182004.0
2018-02-07 11:50:00,35.42,35.53,35.39,35.47,267154.0,25.9034,25.9838,25.8815,25.94,267154.0
2018-02-07 11:55:00,35.47,35.54,35.42,35.53,368615.0,25.94,25.9912,25.9034,25.9838,368615.0
2018-02-07 12:00:00,35.52,35.53,35.43,35.45,338296.0,25.9765,25.9838,25.9107,25.9253,338296.0
2018-02-07 12:05:00,35.46,35.48,35.42,35.48,158877.0,25.9326,25.9473,25.9034,25.9473,158877.0
2018-02-07 12:10:00,35.48,35.51,35.46,35.47,153422.0,25.9473,25.9692,25.9326,25.94,153422.0
2018-02-07 12:15:00,35.47,35.48,35.42,35.47,149021.0,25.94,25.9473,25.9034,25.94,149021.0
2018-02-07 12:20:00,35.47,35.48,35.41,35.44,296631.0,25.94,25.9473,25.8961,25.918,296631.0
2018-02-07 12:25:00,35.44,35.46,35.39,35.44,139956.0,25.918,25.9326,25.8815,25.918,139956.0
2018-02-07 12:30:00,35.44,35.46,35.37,35.4,154627.0,25.918,25.9326,25.8668,25.8888,154627.0
2018-02-07 12:35:00,35.4,35.4,35.35,35.37,144944.0,25.8888,25.8888,25.8522,25.8668,144944.0
2018-02-07 12:40:00,35.38,35.4,35.37,35.39,115326.0,25.8741,25.8888,25.8668,25.8815,115326.0
2018-02-07 12:45:00,35.39,35.43,35.34,35.37,287467.0,25.8815,25.9107,25.8449,25.8668,287467.0
2018-02-07 12:50:00,35.38,35.43,35.35,35.4,195549.0,25.8741,25.9107,25.8522,25.8888,195549.0
2018-02-07 12:55:00,35.4,35.42,35.34,35.35,150512.0,25.8888,25.9034,25.8449,25.8522,150512.0
2018-02-07 13:00:00,35.35,35.43,35.33,35.4,273913.0,25.8522,25.9107,25.8376,25.8888,273913.0
2018-02-07 13:05:00,35.4,35.41,35.28,35.34,321349.0,25.8888,25.8961,25.801,25.8449,321349.0
2018-02-07 13:10:00,35.34,35.35,35.19,35.2,310976.0,25.8449,25.8522,25.7352,25.7425,310976.0
2018-02-07 13:15:00,35.21,35.25,35.14,35.24,338198.0,25.7498,25.7791,25.6986,25.7718,338198.0
2018-02-07 13:20:00,35.25,35.26,35.07,35.15,268285.0,25.7791,25.7864,25.6474,25.7059,268285.0
2018-02-07 13:25:00,35.15,35.25,35.07,35.22,315989.0,25.7059,25.7791,25.6474,25.7571,315989.0
2018-02-07 13:30:00,35.21,35.22,35.11,35.16,195369.0,25.7498,25.7571,25.6767,25.7133,195369.0
2018-02-07 13:35:00,35.16,35.32,35.15,35.23,262571.0,25.7133,25.8303,25.7059,25.7644,262571.0
2018-02-07 13:40:00,35.24,35.36,35.23,35.34,320568.0,25.7718,25.8595,25.7644,25.8449,320568.0
2018-02-07 13:45:00,35.33,35.38,35.29,35.3,340837.0,25.8376,25.8741,25.8083,25.8156,340837.0
2018-02-07 13:50:00,35.3,35.31,35.2,35.23,192224.0,25.8156,25.823,25.7425,25.7644,192224.0
2018-02-07 13:55:00,35.23,35.27,35.21,35.23,206528.0,25.7644,25.7937,25.7498,25.7644,206528.0
2018-02-07 14:00:00,35.23,35.24,35.09,35.14,405230.0,25.7644,25.7718,25.6621,25.6986,405230.0
2018-02-07 14:05:00,35.14,35.19,35.1,35.11,291336.0,25.6986,25.7352,25.6694,25.6767,291336.0
2018-02-07 14:10:00,35.12,35.22,35.12,35.19,175613.0,25.684,25.7571,25.684,25.7352,175613.0
2018-02-07 14:15:00,35.19,35.22,35.15,35.19,145541.0,25.7352,25.7571,25.7059,25.7352,145541.0
2018-02-07 14:20:00,35.19,35.23,35.17,35.18,102620.0,25.7352,25.7644,25.7206,25.7279,102620.0
2018-02-07 14:25:00,35.18,35.25,35.16,35.25,147979.0,25.7279,25.7791,25.7133,25.7791,147979.0
2018-02-07 14:30:00,35.24,35.25,35.2,35.23,122769.0,25.7718,25.7791,25.7425,25.7644,122769.0
2018-02-07 14:35:00,35.23,35.26,35.17,35.17,187099.0,25.7644,25.7864,25.7206,25.7206,187099.0
2018-02-07 14:40:00,35.17,35.19,35.13,35.15,276673.0,25.7206,25.7352,25.6913,25.7059,276673.0
2018-02-07 14:45:00,35.16,35.16,35.08,35.09,351565.0,25.7133,25.7133,25.6547,25.6621,351565.0
2018-02-07 14:50:00,35.1,35.1,35.03,35.07,335702.0,25.6694,25.6694,25.6182,25.6474,335702.0
2018-02-07 14:55:00,35.07,35.14,35.06,35.13,185181.0,25.6474,25.6986,25.6401,25.6913,185181.0
2018-02-07 15:00:00,35.13,35.24,35.11,35.21,250006.0,25.6913,25.7718,25.6767,25.7498,250006.0
2018-02-07 15:05:00,35.22,35.27,35.21,35.23,308034.0,25.7571,25.7937,25.7498,25.7644,308034.0
2018-02-07 15:10:00,35.23,35.29,35.2,35.28,198950.0,25.7644,25.8083,25.7425,25.801,198950.0
2018-02-07 15:15:00,35.28,35.29,35.23,35.25,212852.0,25.801,25.8083,25.7644,25.7791,212852.0
2018-02-07 15:20:00,35.25,35.32,35.24,35.3,185013.0,25.7791,25.8303,25.7718,25.8156,185013.0
2018-02-07 15:25:00,35.29,35.41,35.28,35.34,225971.0,25.8083,25.8961,25.801,25.8449,225971.0
2018-02-07 15:30:00,35.35,35.37,35.32,35.37,392301.0,25.8522,25.8668,25.8303,25.8668,392301.0
2018-02-07 15:35:00,35.37,35.44,35.36,35.39,424096.0,25.8668,25.918,25.8595,25.8815,424096.0
2018-02-07 15:40:00,35.39,35.43,35.34,35.34,387102.0,25.8815,25.9107,25.8449,25.8449,387102.0
2018-02-07 15:45:00,35.33,35.35,35.17,35.19,802578.0,25.8376,25.8522,25.7206,25.7352,802578.0
2018-02-07 15:50:00,35.19,35.2,35.03,35.09,1005169.0,25.7352,25.7425,25.6182,25.6621,1005169.0
2018-02-07 15:55:00,35.08,35.11,34.97,34.97,1602661.0,25.6547,25.6767,25.5743,25.5743,1602661.0
2018-02-08 09:30:00,35.0,35.04,34.81,34.88,921452.0,25.5962,25.6255,25.4573,25.5085,921452.0
2018-02-08 09:35:00,34.87,35.04,34.81,35.02,762430.0,25.5012,25.6255,25.4573,25.6109,762430.0
2018-02-08 09:40:00,35.03,35.16,34.97,35.11,361861.0,25.6182,25.7133,25.5743,25.6767,361861.0
2018-02-08 09:45:00,35.11,35.15,34.97,35.02,274177.0,25.6767,25.7059,25.5743,25.6109,274177.0
2018-02-08 09:50:00,35.02,35.17,34.99,35.0,434951.0,25.6109,25.7206,25.5889,25.5962,434951.0
2018-02-08 09:55:00,35.0,35.06,34.97,35.01,485881.0,25.5962,25.6401,25.5743,25.6036,485881.0
2018-02-08 10:00:00,35.01,35.02,34.86,34.93,871761.0,25.6036,25.6109,25.4939,25.545,871761.0
2018-02-08 10:05:00,34.92,35.01,34.91,34.98,472244.0,25.5377,25.6036,25.5304,25.5816,472244.0
2018-02-08 10:10:00,34.98,35.0,34.92,34.94,336436.0,25.5816,25.5962,25.5377,25.5524,336436.0
2018-02-08 10:15:00,34.93,34.98,34.86,34.88,342866.0,25.545,25.5816,25.4939,25.5085,342866.0
2018-02-08 10:20:00,34.88,34.9,34.83,34.88,265903.0,25.5085,25.5231,25.4719,25.5085,265903.0
2018-02-08 10:25:00,34.88,34.91,34.75,34.76,332669.0,25.5085,25.5304,25.4134,25.4207,332669.0
2018-02-08 10:30:00,34.76,34.76,34.66,34.69,379220.0,25.4207,25.4207,25.3476,25.3695,379220.0
2018-02-08 10:35:00,34.69,34.78,34.66,34.77,281554.0,25.3695,25.4354,25.3476,25.428,281554.0
2018-02-08 10:40:00,34.77,34.84,34.69,34.7,285027.0,25.428,25.4792,25.3695,25.3768,285027.0
2018-02-08 10:45:00,34.69,34.76,34.67,34.69,279354.0,25.3695,25.4207,25.3549,25.3695,279354.0
2018-02-08 10:50:00,34.68,34.69,34.56,34.61,449843.0,25.3622,25.3695,25.2745,25.311,449843.0
2018-02-08 10:55:00,34.6,34.62,34.5,34.52,372350.0,25.3037,25.3183,25.2306,25.2452,372350.0
2018-02-08 11:00:00,34.53,34.57,34.46,34.54,649003.0,25.2525,25.2818,25.2013,25.2598,649003.0
2018-02-08 11:05:00,34.53,34.55,34.47,34.51,456638.0,25.2525,25.2671,25.2086,25.2379,456638.0
2018-02-08 11:10:00,34.51,34.51,34.38,34.38,347396.0,25.2379,25.2379,25.1428,25.1428,347396.0
2018-02-08 11:15:00,34.39,34.51,34.38,34.49,445616.0,25.1501,25.2379,25.1428,25.2233,445616.0
2018-02-08 11:20:00,34.49,34.53,34.46,34.52,282956.0,25.2233,25.2525,25.2013,25.2452,282956.0
2018-02-08 11:25:00,34.52,34.54,34.41,34.45,444458.0,25.2452,25.2598,25.1648,25.194,444458.0
2018-02-08 11:30:00,34.45,34.5,34.39,34.5,302560.0,25.194,25.2306,25.1501,25.2306,302560.0
2018-02-08 11:35:00,34.5,34.57,34.46,34.49,301864.0,25.2306,25.2818,25.2013,25.2233,301864.0
2018-02-08 11:40:00,34.48,34.56,34.45,34.52,464382.0,25.216,25.2745,25.194,25.2452,464382.0
2018-02-08 11:45:00,34.52,34.56,34.45,34.52,458620.0,25.2452,25.2745,25.194,25.2452,458620.0
2018-02-08 11:50:00,34.52,34.63,34.51,34.58,506115.0,25.2452,25.3257,25.2379,25.2891,506115.0
2018-02-08 11:55:00,34.58,34.59,34.47,34.48,238932.0,25.2891,25.2964,25.2086,25.216,238932.0
2018-02-08 12:00:00,34.47,34.58,34.45,34.56,295278.0,25.2086,25.2891,25.194,25.2745,295278.0
2018-02-08 12:05:00,34.57,34.59,34.41,34.41,200945.0,25.2818,25.2964,25.1648,25.1648,200945.0
2018-02-08 12:10:00,34.41,34.44,34.37,34.4,194289.0,25.1648,25.1867,25.1355,25.1574,194289.0
2018-02-08 12:15:00,34.4,34.43,34.34,34.42,259801.0,25.1574,25.1794,25.1136,25.1721,259801.0
2018-02-08 12:20:00,34.41,34.42,34.31,34.34,463193.0,25.1648,25.1721,25.0916,25.1136,463193.0
2018-02-08 12:25:00,34.34,34.38,34.23,34.36,361248.0,25.1136,25.1428,25.0331,25.1282,361248.0
2018-02-08 12:30:00,34.36,34.4,34.27,34.36,303446.0,25.1282,25.1574,25.0624,25.1282,303446.0
2018-02-08 12:35:00,34.35,34.4,34.29,34.33,265806.0,25.1209,25.1574,25.077,25.1063,265806.0
2018-02-08 12:40:00,34.33,34.48,34.31,34.38,369305.0,25.1063,25.216,25.0916,25.1428,369305.0
2018-02-08 12:45:00,34.39,34.39,34.28,34.3,380938.0,25.1501,25.1501,25.0697,25.0843,380938.0
2018-02-08 12:50:00,34.3,34.31,34.14,34.17,381779.0,25.0843,25.0916,24.9673,24.9892,381779.0
2018-02-08 12:55:00,34.17,34.3,34.09,34.28,471466.0,24.9892,25.0843,24.9307,25.0697,471466.0
2018-02-08 13:00:00,34.28,34.3,34.19,34.21,430829.0,25.0697,25.0843,25.0039,25.0185,430829.0
2018-02-08 13:05:00,34.21,34.35,34.12,34.3,622140.0,25.0185,25.1209,24.9527,25.0843,622140.0
2018-02-08 13:10:00,34.29,34.38,34.26,34.29,534153.0,25.077,25.1428,25.0551,25.077,534153.0
2018-02-08 13:15:00,34.28,34.36,34.27,34.3,842984.0,25.0697,25.1282,25.0624,25.0843,842984.0
2018-02-08 13:20:00,34.3,34.41,34.28,34.41,450303.0,25.0843,25.1648,25.0697,25.1648,450303.0
2018-02-08 13:25:00,34.41,34.43,34.34,34.34,377116.0,25.1648,25.1794,25.1136,25.1136,377116.0
2018-02-08 13:30:00,34.34,34.39,34.31,34.34,291877.0,25.1136,25.1501,25.0916,25.1136,291877.0
2018-02-08 13:35:00,34.34,34.47,34.34,34.46,294182.0,25.1136,25.2086,25.1136,25.2013,294182.0
2018-02-08 13:40:00,34.45,34.59,34.45,34.58,363156.0,25.194,25.2964,25.194,25.2891,363156.0
2018-02-08 13:45:00,34.58,34.67,34.5,34.52,490612.0,25.2891,25.3549,25.2306,25.2452,490612.0
2018-02-08 13:50:00,34.52,34.58,34.48,34.54,405987.0,25.2452,25.2891,25.216,25.2598,405987.0
2018-02-08 13:55:00,34.54,34.55,34.45,34.47,316952.0,25.2598,25.2671,25.194,25.2086,316952.0
2018-02-08 14:00:00,34.46,34.47,34.31,34.34,377018.0,25.2013,25.2086,25.0916,25.1136,377018.0
2018-02-08 14:05:00,34.35,34.46,34.34,34.42,207351.0,25.1209,25.2013,25.1136,25.1721,207351.0
2018-02-08 14:10:00,34.43,34.47,34.4,34.42,244656.0,25.1794,25.2086,25.1574,25.1721,244656.0
2018-02-08 14:15:00,34.41,34.54,34.38,34.49,324475.0,25.1648,25.2598,25.1428,25.2233,324475.0
2018-02-08 14:20:00,34.5,34.52,34.33,34.36,372619.0,25.2306,25.2452,25.1063,25.1282,372619.0
2018-02-08 14:25:00,34.35,34.35,34.28,34.34,353013.0,25.1209,25.1209,25.0697,25.1136,353013.0
2018-02-08 14:30:00,34.33,34.34,34.23,34.28,388961.0,25.1063,25.1136,25.0331,25.0697,388961.0
2018-02-08 14:35:00,34.27,34.32,34.17,34.3,350373.0,25.0624,25.0989,24.9892,25.0843,350373.0
2018-02-08 14:40:00,34.3,34.31,34.22,34.23,233895.0,25.0843,25.0916,25.0258,25.0331,233895.0
2018-02-08 14:45:00,34.23,34.34,34.21,34.25,228787.0,25.0331,25.1136,25.0185,25.0478,228787.0
2018-02-08 14:50:00,34.26,34.27,34.14,34.15,320956.0,25.0551,25.0624,24.9673,24.9746,320956.0
2018-02-08 14:55:00,34.14,34.21,34.09,34.14,376135.0,24.9673,25.0185,24.9307,24.9673,376135.0
2018-02-08 15:00:00,34.15,34.32,34.11,34.31,480548.0,24.9746,25.0989,24.9454,25.0916,480548.0
2018-02-08 15:05:00,34.31,34.31,34.15,34.15,449680.0,25.0916,25.0916,24.9746,24.9746,449680.0
2018-02-08 15:10:00,34.15,34.18,34.05,34.13,463964.0,24.9746,24.9966,24.9015,24.96,463964.0
2018-02-08 15:15:00,34.13,34.16,34.07,34.1,380447.0,24.96,24.9819,24.9161,24.9381,380447.0
2018-02-08 15:20:00,34.1,34.2,34.04,34.14,465722.0,24.9381,25.0112,24.8942,24.9673,465722.0
2018-02-08 15:25:00,34.14,34.3,34.13,34.18,401523.0,24.9673,25.0843,24.96,24.9966,401523.0
2018-02-08 15:30:00,34.17,34.25,34.14,34.15,621804.0,24.9892,25.0478,24.9673,24.9746,621804.0
2018-02-08 15:35:00,34.14,34.17,33.98,33.98,1455179.0,24.9673,24.9892,24.8503,24.8503,1455179.0
2018-02-08 15:40:00,33.98,34.01,33.9,34.01,1092297.0,24.8503,24.8722,24.7918,24.8722,1092297.0
2018-02-08 15:45:00,34.01,34.03,33.85,33.9,1468078.0,24.8722,24.8869,24.7552,24.7918,1468078.0
2018-02-08 15:50:00,33.9,33.92,33.77,33.86,1019732.0,24.7918,24.8064,24.6967,24.7625,1019732.0
2018-02-08 15:55:00,33.86,33.91,33.6,33.63,2597611.0,24.7625,24.7991,24.5724,24.5943,2597611.0
2018-02-09 09:30:00,34.19,34.19,33.66,33.74,1566192.0,25.0039,25.0039,24.6163,24.6748,1566192.0
2018-02-09 09:35:00,33.73,33.84,33.7,33.73,1091958.0,24.6675,24.7479,24.6455,24.6675,1091958.0
2018-02-09 09:40:00,33.73,33.9,33.63,33.84,897460.0,24.6675,24.7918,24.5943,24.7479,897460.0
2018-02-09 09:45:00,33.84,33.88,33.69,33.7,578545.0,24.7479,24.7772,24.6382,24.6455,578545.0
2018-02-09 09:50:00,33.71,33.74,33.63,33.69,427649.0,24.6528,24.6748,24.5943,24.6382,427649.0
2018-02-09 09:55:00,33.69,33.78,33.57,33.6,599826.0,24.6382,24.704,24.5505,24.5724,599826.0
2018-02-09 10:00:00,33.61,33.77,33.58,33.68,357101.0,24.5797,24.6967,24.5578,24.6309,357101.0
2018-02-09 10:05:00,33.68,33.84,33.67,33.81,514207.0,24.6309,24.7479,24.6236,24.726,514207.0
2018-02-09 10:10:00,33.81,33.87,33.76,33.77,485120.0,24.726,24.7698,24.6894,24.6967,485120.0
2018-02-09 10:15:00,33.77,33.85,33.72,33.78,349832.0,24.6967,24.7552,24.6602,24.704,349832.0
2018-02-09 10:20:00,33.79,33.81,33.74,33.78,267345.0,24.7113,24.726,24.6748,24.704,267345.0
2018-02-09 10:25:00,33.77,33.91,33.77,33.8,250877.0,24.6967,24.7991,24.6967,24.7187,250877.0
2018-02-09 10:30:00,33.8,33.83,33.75,33.8,292845.0,24.7187,24.7406,24.6821,24.7187,292845.0
2018-02-09 10:35:00,33.81,33.86,33.69,33.7,405620.0,24.726,24.7625,24.6382,24.6455,405620.0
2018-02-09 10:40:00,33.7,33.7,33.44,33.51,629729.0,24.6455,24.6455,24.4554,24.5066,629729.0
2018-02-09 10:45:00,33.51,33.54,33.28,33.38,879193.0,24.5066,24.5285,24.3384,24.4115,879193.0
2018-02-09 10:50:00,33.37,33.66,33.3,33.62,758056.0,24.4042,24.6163,24.353,24.587,758056.0
2018-02-09 10:55:00,33.61,33.69,33.54,33.59,763065.0,24.5797,24.6382,24.5285,24.5651,763065.0
2018-02-09 11:00:00,33.6,33.72,33.55,33.65,555067.0,24.5724,24.6602,24.5358,24.609,555067.0
2018-02-09 11:05:00,33.65,33.71,33.55,33.6,355819.0,24.609,24.6528,24.5358,24.5724,355819.0
2018-02-09 11:10:00,33.6,33.69,33.58,33.63,558835.0,24.5724,24.6382,24.5578,24.5943,558835.0
2018-02-09 11:15:00,33.64,33.65,33.5,33.59,611079.0,24.6016,24.609,24.4993,24.5651,611079.0
2018-02-09 11:20:00,33.59,33.69,33.57,33.59,508619.0,24.5651,24.6382,24.5505,24.5651,508619.0
2018-02-09 11:25:00,33.6,33.72,33.59,33.7,450410.0,24.5724,24.6602,24.5651,24.6455,450410.0
2018-02-09 11:30:00,33.7,33.81,33.67,33.78,399096.0,24.6455,24.726,24.6236,24.704,399096.0
2018-02-09 11:35:00,33.79,33.88,33.73,33.76,304892.0,24.7113,24.7772,24.6675,24.6894,304892.0
2018-02-09 11:40:00,33.76,33.8,33.71,33.8,281165.0,24.6894,24.7187,24.6528,24.7187,281165.0
2018-02-09 11:45:00,33.8,33.82,33.71,33.73,433886.0,24.7187,24.7333,24.6528,24.6675,433886.0
2018-02-09 11:50:00,33.73,33.75,33.63,33.71,320236.0,24.6675,24.6821,24.5943,24.6528,320236.0
2018-02-09 11:55:00,33.71,33.73,33.57,33.57,575069.0,24.6528,24.6675,24.5505,24.5505,575069.0
2018-02-09 12:00:00,33.57,33.69,33.56,33.65,385815.0,24.5505,24.6382,24.5431,24.609,385815.0
2018-02-09 12:05:00,33.64,33.66,33.41,33.41,414689.0,24.6016,24.6163,24.4334,24.4334,414689.0
2018-02-09 12:10:00,33.41,33.55,33.36,33.38,470235.0,24.4334,24.5358,24.3969,24.4115,470235.0
2018-02-09 12:15:00,33.38,33.54,33.36,33.48,421730.0,24.4115,24.5285,24.3969,24.4846,421730.0
2018-02-09 12:20:00,33.49,33.61,33.44,33.49,354578.0,24.4919,24.5797,24.4554,24.4919,354578.0
2018-02-09 12:25:00,33.49,33.54,33.38,33.42,466392.0,24.4919,24.5285,24.4115,24.4408,466392.0
2018-02-09 12:30:00,33.43,33.55,33.42,33.47,343575.0,24.4481,24.5358,24.4408,24.4773,343575.0
2018-02-09 12:35:00,33.47,33.48,33.37,33.38,414286.0,24.4773,24.4846,24.4042,24.4115,414286.0
2018-02-09 12:40:00,33.38,33.41,33.33,33.35,271105.0,24.4115,24.4334,24.3749,24.3896,271105.0
2018-02-09 12:45:00,33.34,33.4,33.33,33.34,277653.0,24.3822,24.4261,24.3749,24.3822,277653.0
2018-02-09 12:50:00,33.34,33.45,33.32,33.36,348498.0,24.3822,24.4627,24.3676,24.3969,348498.0
2018-02-09 12:55:00,33.36,33.56,33.36,33.55,359423.0,24.3969,24.5431,24.3969,24.5358,359423.0
2018-02-09 13:00:00,33.55,33.56,33.37,33.42,361348.0,24.5358,24.5431,24.4042,24.4408,361348.0
2018-02-09 13:05:00,33.42,33.48,33.42,33.45,446408.0,24.4408,24.4846,24.4408,24.4627,446408.0
2018-02-09 13:10:00,33.45,33.45,33.35,33.42,442164.0,24.4627,24.4627,24.3896,24.4408,442164.0
2018-02-09 13:15:00,33.41,33.46,33.37,33.45,307917.0,24.4334,24.47,24.4042,24.4627,307917.0
2018-02-09 13:20:00,33.45,33.47,33.3,33.32,352753.0,24.4627,24.4773,24.353,24.3676,352753.0
2018-02-09 13:25:00,33.32,33.39,33.26,33.33,475337.0,24.3676,24.4188,24.3237,24.3749,475337.0
2018-02-09 13:30:00,33.33,33.4,33.26,33.27,301890.0,24.3749,24.4261,24.3237,24.3311,301890.0
2018-02-09 13:35:00,33.27,33.3,33.2,33.22,471408.0,24.3311,24.353,24.2799,24.2945,471408.0
2018-02-09 13:40:00,33.23,33.35,33.22,33.31,301966.0,24.3018,24.3896,24.2945,24.3603,301966.0
2018-02-09 13:45:00,33.32,33.46,33.3,33.43,336420.0,24.3676,24.47,24.353,24.4481,336420.0
2018-02-09 13:50:00,33.44,33.52,33.4,33.5,302944.0,24.4554,24.5139,24.4261,24.4993,302944.0
2018-02-09 13:55:00,33.5,33.63,33.44,33.45,519086.0,24.4993,24.5943,24.4554,24.4627,519086.0
2018-02-09 14:00:00,33.45,33.86,33.44,33.66,588129.0,24.4627,24.7625,24.4554,24.6163,588129.0
2018-02-09 14:05:00,33.66,33.78,33.62,33.68,580917.0,24.6163,24.704,24.587,24.6309,580917.0
2018-02-09 14:10:00,33.69,33.88,33.64,33.74,600046.0,24.6382,24.7772,24.6016,24.6748,600046.0
2018-02-09 14:15:00,33.73,33.95,33.66,33.9,784578.0,24.6675,24.8284,24.6163,24.7918,784578.0
2018-02-09 14:20:00,33.91,33.96,33.83,33.94,477622.0,24.7991,24.8357,24.7406,24.821,477622.0
2018-02-09 14:25:00,33.94,34.02,33.77,33.78,385517.0,24.821,24.8795,24.6967,24.704,385517.0
2018-02-09 14:30:00,33.78,33.84,33.72,33.77,255753.0,24.704,24.7479,24.6602,24.6967,255753.0
2018-02-09 14:35:00,33.76,33.87,33.68,33.82,521972.0,24.6894,24.7698,24.6309,24.7333,521972.0
2018-02-09 14:40:00,33.82,33.87,33.75,33.79,397384.0,24.7333,24.7698,24.6821,24.7113,397384.0
2018-02-09 14:45:00,33.8,33.86,33.73,33.78,495117.0,24.7187,24.7625,24.6675,24.704,495117.0
2018-02-09 14:50:00,33.79,33.85,33.75,33.8,355100.0,24.7113,24.7552,24.6821,24.7187,355100.0
2018-02-09 14:55:00,33.8,33.81,33.71,33.73,373299.0,24.7187,24.726,24.6528,24.6675,373299.0
2018-02-09 15:00:00,33.73,33.76,33.62,33.67,488866.0,24.6675,24.6894,24.587,24.6236,488866.0
2018-02-09 15:05:00,33.66,33.71,33.53,33.6,645150.0,24.6163,24.6528,24.5212,24.5724,645150.0
2018-02-09 15:10:00,33.6,33.73,33.55,33.73,376833.0,24.5724,24.6675,24.5358,24.6675,376833.0
2018-02-09 15:15:00,33.73,33.81,33.68,33.79,344441.0,24.6675,24.726,24.6309,24.7113,344441.0
2018-02-09 15:20:00,33.79,33.88,33.79,33.83,462233.0,24.7113,24.7772,24.7113,24.7406,462233.0
2018-02-09 15:25:00,33.83,33.96,33.79,33.89,380895.0,24.7406,24.8357,24.7113,24.7845,380895.0
2018-02-09 15:30:00,33.89,34.04,33.88,34.0,519628.0,24.7845,24.8942,24.7772,24.8649,519628.0
2018-02-09 15:35:00,34.0,34.04,33.9,33.98,632572.0,24.8649,24.8942,24.7918,24.8503,632572.0
2018-02-09 15:40:00,33.99,34.12,33.98,34.11,904735.0,24.8576,24.9527,24.8503,24.9454,904735.0
2018-02-09 15:45:00,34.12,34.35,34.12,34.27,1340096.0,24.9527,25.1209,24.9527,25.0624,1340096.0
2018-02-09 15:50:00,34.27,34.43,34.23,34.34,1761376.0,25.0624,25.1794,25.0331,25.1136,1761376.0
2018-02-09 15:55:00,34.34,34.34,34.08,34.18,2076340.0,25.1136,25.1136,24.9234,24.9966,2076340.0
2018-02-12 09:30:00,34.45,34.64,34.3,34.55,958170.0,25.194,25.333,25.0843,25.2671,958170.0
2018-02-12 09:35:00,34.55,34.6,34.49,34.58,400570.0,25.2671,25.3037,25.2233,25.2891,400570.0
2018-02-12 09:40:00,34.58,34.64,34.53,34.61,444403.0,25.2891,25.333,25.2525,25.311,444403.0
2018-02-12 09:45:00,34.61,34.64,34.55,34.61,837647.0,25.311,25.333,25.2671,25.311,837647.0
2018-02-12 09:50:00,34.62,34.65,34.49,34.55,437112.0,25.3183,25.3403,25.2233,25.2671,437112.0
2018-02-12 09:55:00,34.54,34.55,34.39,34.4,550446.0,25.2598,25.2671,25.1501,25.1574,550446.0
2018-02-12 10:00:00,34.4,34.48,34.35,34.42,625147.0,25.1574,25.216,25.1209,25.1721,625147.0
2018-02-12 10:05:00,34.43,34.46,34.3,34.3,285868.0,25.1794,25.2013,25.0843,25.0843,285868.0
2018-02-12 10:10:00,34.3,34.3,34.13,34.23,475335.0,25.0843,25.0843,24.96,25.0331,475335.0
2018-02-12 10:15:00,34.24,34.27,34.14,34.15,302182.0,25.0404,25.0624,24.9673,24.9746,302182.0
2018-02-12 10:20:00,34.15,34.17,34.06,34.1,318154.0,24.9746,24.9892,24.9088,24.9381,318154.0
2018-02-12 10:25:00,34.09,34.13,34.04,34.11,277542.0,24.9307,24.96,24.8942,24.9454,277542.0
2018-02-12 10:30:00,34.11,34.17,34.02,34.17,252143.0,24.9454,24.9892,24.8795,24.9892,252143.0
2018-02-12 10:35:00,34.17,34.32,34.15,34.26,405680.0,24.9892,25.0989,24.9746,25.0551,405680.0
2018-02-12 10:40:00,34.26,34.29,34.18,34.21,389183.0,25.0551,25.077,24.9966,25.0185,389183.0
2018-02-12 10:45:00,34.21,34.29,34.18,34.29,177857.0,25.0185,25.077,24.9966,25.077,177857.0
2018-02-12 10:50:00,34.29,34.32,34.12,34.15,416703.0,25.077,25.0989,24.9527,24.9746,416703.0
2018-02-12 10:55:00,34.15,34.25,34.14,34.23,295643.0,24.9746,25.0478,24.9673,25.0331,295643.0
2018-02-12 11:00:00,34.24,34.26,34.1,34.21,290181.0,25.0404,25.0551,24.9381,25.0185,290181.0
2018-02-12 11:05:00,34.2,34.28,34.2,34.27,185388.0,25.0112,25.0697,25.0112,25.0624,185388.0
2018-02-12 11:10:00,34.26,34.35,34.24,34.34,289489.0,25.0551,25.1209,25.0404,25.1136,289489.0
2018-02-12 11:15:00,34.34,34.37,34.31,34.36,251513.0,25.1136,25.1355,25.0916,25.1282,251513.0
2018-02-12 11:20:00,34.36,34.36,34.31,34.36,201259.0,25.1282,25.1282,25.0916,25.1282,201259.0
2018-02-12 11:25:00,34.35,34.36,34.26,34.33,269217.0,25.1209,25.1282,25.0551,25.1063,269217.0
2018-02-12 11:30:00,34.33,34.37,34.29,34.35,660874.0,25.1063,25.1355,25.077,25.1209,660874.0
2018-02-12 11:35:00,34.34,34.4,34.32,34.4,126876.0,25.1136,25.1574,25.0989,25.1574,126876.0
2018-02-12 11:40:00,34.4,34.42,34.36,34.42,246304.0,25.1574,25.1721,25.1282,25.1721,246304.0
2018-02-12 11:45:00,34.42,34.47,34.39,34.47,375917.0,25.1721,25.2086,25.1501,25.2086,375917.0
2018-02-12 11:50:00,34.46,34.47,34.33,34.36,227251.0,25.2013,25.2086,25.1063,25.1282,227251.0
2018-02-12 11:55:00,34.37,34.51,34.34,34.51,347691.0,25.1355,25.2379,25.1136,25.2379,347691.0
2018-02-12 12:00:00,34.51,34.52,34.44,34.45,348164.0,25.2379,25.2452,25.1867,25.194,348164.0
2018-02-12 12:05:00,34.46,34.5,34.41,34.5,194795.0,25.2013,25.2306,25.1648,25.2306,194795.0
2018-02-12 12:10:00,34.5,34.58,34.49,34.58,384887.0,25.2306,25.2891,25.2233,25.2891,384887.0
2018-02-12 12:15:00,34.57,34.69,34.55,34.67,450235.0,25.2818,25.3695,25.2671,25.3549,450235.0
2018-02-12 12:20:00,34.67,34.68,34.54,34.6,188764.0,25.3549,25.3622,25.2598,25.3037,188764.0
2018-02-12 12:25:00,34.61,34.64,34.57,34.63,124313.0,25.311,25.333,25.2818,25.3257,124313.0
2018-02-12 12:30:00,34.63,34.64,34.54,34.59,290946.0,25.3257,25.333,25.2598,25.2964,290946.0
2018-02-12 12:35:00,34.59,34.64,34.58,34.63,123117.0,25.2964,25.333,25.2891,25.3257,123117.0
2018-02-12 12:40:00,34.64,34.64,34.55,34.58,143473.0,25.333,25.333,25.2671,25.2891,143473.0
2018-02-12 12:45:00,34.58,34.62,34.55,34.58,141631.0,25.2891,25.3183,25.2671,25.2891,141631.0
2018-02-12 12:50:00,34.59,34.66,34.58,34.66,638214.0,25.2964,25.3476,25.2891,25.3476,638214.0
2018-02-12 12:55:00,34.66,34.67,34.63,34.66,221916.0,25.3476,25.3549,25.3257,25.3476,221916.0
2018-02-12 13:00:00,34.67,34.71,34.67,34.7,193286.0,25.3549,25.3842,25.3549,25.3768,193286.0
2018-02-12 13:05:00,34.7,34.71,34.61,34.63,204126.0,25.3768,25.3842,25.311,25.3257,204126.0
2018-02-12 13:10:00,34.63,34.71,34.62,34.7,144683.0,25.3257,25.3842,25.3183,25.3768,144683.0
2018-02-12 13:15:00,34.7,34.73,34.68,34.69,202235.0,25.3768,25.3988,25.3622,25.3695,202235.0
2018-02-12 13:20:00,34.69,34.69,34.64,34.66,148695.0,25.3695,25.3695,25.333,25.3476,148695.0
2018-02-12 13:25:00,34.66,34.67,34.6,34.61,162138.0,25.3476,25.3549,25.3037,25.311,162138.0
2018-02-12 13:30:00,34.61,34.63,34.54,34.56,136678.0,25.311,25.3257,25.2598,25.2745,136678.0
2018-02-12 13:35:00,34.56,34.57,34.5,34.53,80080.0,25.2745,25.2818,25.2306,25.2525,80080.0
2018-02-12 13:40:00,34.53,34.56,34.51,34.53,118896.0,25.2525,25.2745,25.2379,25.2525,118896.0
2018-02-12 13:45:00,34.54,34.58,34.52,34.58,119150.0,25.2598,25.2891,25.2452,25.2891,119150.0
2018-02-12 13:50:00,34.58,34.74,34.57,34.74,551101.0,25.2891,25.4061,25.2818,25.4061,551101.0
2018-02-12 13:55:00,34.74,34.78,34.71,34.77,217809.0,25.4061,25.4354,25.3842,25.428,217809.0
2018-02-12 14:00:00,34.76,34.77,34.69,34.7,279886.0,25.4207,25.428,25.3695,25.3768,279886.0
2018-02-12 14:05:00,34.69,34.73,34.67,34.72,373787.0,25.3695,25.3988,25.3549,25.3915,373787.0
2018-02-12 14:10:00,34.72,34.74,34.68,34.68,231191.0,25.3915,25.4061,25.3622,25.3622,231191.0
2018-02-12 14:15:00,34.69,34.71,34.65,34.69,211554.0,25.3695,25.3842,25.3403,25.3695,211554.0
2018-02-12 14:20:00,34.7,34.73,34.68,34.69,162644.0,25.3768,25.3988,25.3622,25.3695,162644.0
2018-02-12 14:25:00,34.68,34.75,34.67,34.73,136477.0,25.3622,25.4134,25.3549,25.3988,136477.0
2018-02-12 14:30:00,34.74,34.82,34.74,34.79,320303.0,25.4061,25.4646,25.4061,25.4427,320303.0
2018-02-12 14:35:00,34.8,34.84,34.78,34.79,275146.0,25.45,25.4792,25.4354,25.4427,275146.0
2018-02-12 14:40:00,34.79,34.82,34.77,34.79,283922.0,25.4427,25.4646,25.428,25.4427,283922.0
2018-02-12 14:45:00,34.78,34.79,34.71,34.73,468299.0,25.4354,25.4427,25.3842,25.3988,468299.0
2018-02-12 14:50:00,34.74,34.74,34.66,34.7,431679.0,25.4061,25.4061,25.3476,25.3768,431679.0
2018-02-12 14:55:00,34.7,34.72,34.68,34.69,205022.0,25.3768,25.3915,25.3622,25.3695,205022.0
2018-02-12 15:00:00,34.69,34.73,34.68,34.71,386538.0,25.3695,25.3988,25.3622,25.3842,386538.0
2018-02-12 15:05:00,34.72,34.78,34.71,34.77,274685.0,25.3915,25.4354,25.3842,25.428,274685.0
2018-02-12 15:10:00,34.76,34.87,34.75,34.84,368644.0,25.4207,25.5012,25.4134,25.4792,368644.0
2018-02-12 15:15:00,34.84,34.85,34.77,34.77,402057.0,25.4792,25.4865,25.428,25.428,402057.0
2018-02-12 15:20:00,34.78,34.87,34.78,34.81,455821.0,25.4354,25.5012,25.4354,25.4573,455821.0
2018-02-12 15:25:00,34.82,34.84,34.8,34.83,239192.0,25.4646,25.4792,25.45,25.4719,239192.0
2018-02-12 15:30:00,34.83,34.86,34.77,34.8,637479.0,25.4719,25.4939,25.428,25.45,637479.0
2018-02-12 15:35:00,34.79,34.8,34.73,34.77,645495.0,25.4427,25.45,25.3988,25.428,645495.0
2018-02-12 15:40:00,34.78,34.81,34.75,34.8,1301585.0,25.4354,25.4573,25.4134,25.45,1301585.0
2018-02-12 15:45:00,34.8,34.8,34.55,34.71,1605122.0,25.45,25.45,25.2671,25.3842,1605122.0
2018-02-12 15:50:00,34.7,34.86,34.69,34.8,891016.0,25.3768,25.4939,25.3695,25.45,891016.0
2018-02-12 15:55:00,34.8,34.8,34.62,34.66,1396285.0,25.45,25.45,25.3183,25.3476,1396285.0
2018-02-13 09:30:00,34.57,34.64,34.49,34.51,703781.0,25.2818,25.333,25.2233,25.2379,703781.0
2018-02-13 09:35:00,34.51,34.58,34.41,34.56,478214.0,25.2379,25.2891,25.1648,25.2745,478214.0
2018-02-13 09:40:00,34.57,34.68,34.56,34.6,366867.0,25.2818,25.3622,25.2745,25.3037,366867.0
2018-02-13 09:45:00,34.6,34.61,34.46,34.47,287338.0,25.3037,25.311,25.2013,25.2086,287338.0
2018-02-13 09:50:00,34.47,34.57,34.46,34.49,227966.0,25.2086,25.2818,25.2013,25.2233,227966.0
2018-02-13 09:55:00,34.48,34.51,34.44,34.51,231833.0,25.216,25.2379,25.1867,25.2379,231833.0
2018-02-13 10:00:00,34.5,34.6,34.49,34.58,340976.0,25.2306,25.3037,25.2233,25.2891,340976.0
2018-02-13 10:05:00,34.58,34.58,34.51,34.52,172450.0,25.2891,25.2891,25.2379,25.2452,172450.0
2018-02-13 10:10:00,34.52,34.57,34.52,34.53,201700.0,25.2452,25.2818,25.2452,25.2525,201700.0
2018-02-13 10:15:00,34.54,34.58,34.52,34.58,175836.0,25.2598,25.2891,25.2452,25.2891,175836.0
2018-02-13 10:20:00,34.58,34.65,34.56,34.65,146412.0,25.2891,25.3403,25.2745,25.3403,146412.0
2018-02-13 10:25:00,34.65,34.69,34.6,34.61,250421.0,25.3403,25.3695,25.3037,25.311,250421.0
2018-02-13 10:30:00,34.61,34.63,34.48,34.5,168505.0,25.311,25.3257,25.216,25.2306,168505.0
2018-02-13 10:35:00,34.5,34.61,34.49,34.59,225319.0,25.2306,25.311,25.2233,25.2964,225319.0
2018-02-13 10:40:00,34.6,34.65,34.56,34.57,212725.0,25.3037,25.3403,25.2745,25.2818,212725.0
2018-02-13 10:45:00,34.56,34.67,34.55,34.65,276154.0,25.2745,25.3549,25.2671,25.3403,276154.0
2018-02-13 10:50:00,34.66,34.66,34.6,34.62,108142.0,25.3476,25.3476,25.3037,25.3183,108142.0
2018-02-13 10:55:00,34.62,34.63,34.58,34.59,115597.0,25.3183,25.3257,25.2891,25.2964,115597.0
2018-02-13 11:00:00,34.59,34.6,34.52,34.52,136659.0,25.2964,25.3037,25.2452,25.2452,136659.0
2018-02-13 11:05:00,34.52,34.57,34.5,34.55,173391.0,25.2452,25.2818,25.2306,25.2671,173391.0
2018-02-13 11:10:00,34.55,34.63,34.54,34.62,173450.0,25.2671,25.3257,25.2598,25.3183,173450.0
2018-02-13 11:15:00,34.63,34.64,34.55,34.6,101259.0,25.3257,25.333,25.2671,25.3037,101259.0
2018-02-13 11:20:00,34.6,34.7,34.6,34.68,209381.0,25.3037,25.3768,25.3037,25.3622,209381.0
2018-02-13 11:25:00,34.68,34.7,34.6,34.62,224221.0,25.3622,25.3768,25.3037,25.3183,224221.0
2018-02-13 11:30:00,34.62,34.64,34.6,34.62,127386.0,25.3183,25.333,25.3037,25.3183,127386.0
2018-02-13 11:35:00,34.63,34.68,34.63,34.68,198964.0,25.3257,25.3622,25.3257,25.3622,198964.0
2018-02-13 11:40:00,34.68,34.73,34.66,34.71,248016.0,25.3622,25.3988,25.3476,25.3842,248016.0
2018-02-13 11:45:00,34.7,34.79,34.7,34.77,134574.0,25.3768,25.4427,25.3768,25.428,134574.0
2018-02-13 11:50:00,34.77,34.78,34.7,34.72,103056.0,25.428,25.4354,25.3768,25.3915,103056.0
2018-02-13 11:55:00,34.72,34.73,34.69,34.7,81470.0,25.3915,25.3988,25.3695,25.3768,81470.0
2018-02-13 12:00:00,34.7,34.73,34.68,34.7,99595.0,25.3768,25.3988,25.3622,25.3768,99595.0
2018-02-13 12:05:00,34.7,34.71,34.69,34.7,42542.0,25.3768,25.3842,25.3695,25.3768,42542.0
2018-02-13 12:10:00,34.7,34.75,34.69,34.75,73660.0,25.3768,25.4134,25.3695,25.4134,73660.0
2018-02-13 12:15:00,34.75,34.76,34.72,34.74,117659.0,25.4134,25.4207,25.3915,25.4061,117659.0
2018-02-13 12:20:00,34.73,34.77,34.72,34.77,107532.0,25.3988,25.428,25.3915,25.428,107532.0
2018-02-13 12:25:00,34.77,34.79,34.75,34.76,174035.0,25.428,25.4427,25.4134,25.4207,174035.0
2018-02-13 12:30:00,34.75,34.77,34.71,34.72,95455.0,25.4134,25.428,25.3842,25.3915,95455.0
2018-02-13 12:35:00,34.71,34.72,34.67,34.69,49638.0,25.3842,25.3915,25.3549,25.3695,49638.0
2018-02-13 12:40:00,34.69,34.7,34.67,34.68,54709.0,25.3695,25.3768,25.3549,25.3622,54709.0
2018-02-13 12:45:00,34.69,34.71,34.66,34.69,95668.0,25.3695,25.3842,25.3476,25.3695,95668.0
2018-02-13 12:50:00,34.68,34.7,34.66,34.66,65300.0,25.3622,25.3768,25.3476,25.3476,65300.0
2018-02-13 12:55:00,34.66,34.69,34.65,34.66,107671.0,25.3476,25.3695,25.3403,25.3476,107671.0
2018-02-13 13:00:00,34.66,34.71,34.65,34.7,112356.0,25.3476,25.3842,25.3403,25.3768,112356.0
2018-02-13 13:05:00,34.7,34.76,34.7,34.76,122116.0,25.3768,25.4207,25.3768,25.4207,122116.0
2018-02-13 13:10:00,34.76,34.82,34.74,34.8,219433.0,25.4207,25.4646,25.4061,25.45,219433.0
2018-02-13 13:15:00,34.81,34.87,34.8,34.85,207551.0,25.4573,25.5012,25.45,25.4865,207551.0
2018-02-13 13:20:00,34.85,34.91,34.84,34.91,150529.0,25.4865,25.5304,25.4792,25.5304,150529.0
2018-02-13 13:25:00,34.91,34.93,34.87,34.89,126214.0,25.5304,25.545,25.5012,25.5158,126214.0
2018-02-13 13:30:00,34.89,34.9,34.86,34.9,227213.0,25.5158,25.5231,25.4939,25.5231,227213.0
2018-02-13 13:35:00,34.9,34.95,34.88,34.94,98508.0,25.5231,25.5597,25.5085,25.5524,98508.0
2018-02-13 13:40:00,34.94,34.96,34.92,34.94,197333.0,25.5524,25.567,25.5377,25.5524,197333.0
2018-02-13 13:45:00,34.94,34.95,34.92,34.94,231200.0,25.5524,25.5597,25.5377,25.5524,231200.0
2018-02-13 13:50:00,34.94,34.97,34.92,34.95,193645.0,25.5524,25.5743,25.5377,25.5597,193645.0
2018-02-13 13:55:00,34.95,34.95,34.91,34.91,131233.0,25.5597,25.5597,25.5304,25.5304,131233.0
2018-02-13 14:00:00,34.92,34.93,34.89,34.91,170054.0,25.5377,25.545,25.5158,25.5304,170054.0
2018-02-13 14:05:00,34.91,34.96,34.91,34.95,103533.0,25.5304,25.567,25.5304,25.5597,103533.0
2018-02-13 14:10:00,34.95,35.0,34.95,34.96,274045.0,25.5597,25.5962,25.5597,25.567,274045.0
2018-02-13 14:15:00,34.96,34.99,34.95,34.97,159581.0,25.567,25.5889,25.5597,25.5743,159581.0
2018-02-13 14:20:00,34.97,34.98,34.94,34.94,172092.0,25.5743,25.5816,25.5524,25.5524,172092.0
2018-02-13 14:25:00,34.95,34.95,34.9,34.91,178641.0,25.5597,25.5597,25.5231,25.5304,178641.0
2018-02-13 14:30:00,34.9,34.91,34.85,34.91,243907.0,25.5231,25.5304,25.4865,25.5304,243907.0
2018-02-13 14:35:00,34.91,34.93,34.89,34.91,173997.0,25.5304,25.545,25.5158,25.5304,173997.0
2018-02-13 14:40:00,34.91,34.91,34.89,34.9,77423.0,25.5304,25.5304,25.5158,25.5231,77423.0
2018-02-13 14:45:00,34.89,34.9,34.86,34.87,93329.0,25.5158,25.5231,25.4939,25.5012,93329.0
2018-02-13 14:50:00,34.88,34.93,34.87,34.93,171749.0,25.5085,25.545,25.5012,25.545,171749.0
2018-02-13 14:55:00,34.92,34.96,34.92,34.95,214686.0,25.5377,25.567,25.5377,25.5597,214686.0
2018-02-13 15:00:00,34.96,34.96,34.92,34.93,210773.0,25.567,25.567,25.5377,25.545,210773.0
2018-02-13 15:05:00,34.93,34.94,34.91,34.94,113018.0,25.545,25.5524,25.5304,25.5524,113018.0
2018-02-13 15:10:00,34.93,34.98,34.91,34.98,335444.0,25.545,25.5816,25.5304,25.5816,335444.0
2018-02-13 15:15:00,34.97,35.0,34.97,34.99,173233.0,25.5743,25.5962,25.5743,25.5889,173233.0
2018-02-13 15:20:00,35.0,35.0,34.91,34.91,229586.0,25.5962,25.5962,25.5304,25.5304,229586.0
2018-02-13 15:25:00,34.92,34.97,34.91,34.95,127160.0,25.5377,25.5743,25.5304,25.5597,127160.0
2018-02-13 15:30:00,34.95,34.96,34.92,34.95,134717.0,25.5597,25.567,25.5377,25.5597,134717.0
2018-02-13 15:35:00,34.95,34.97,34.94,34.96,261717.0,25.5597,25.5743,25.5524,25.567,261717.0
2018-02-13 15:40:00,34.97,34.97,34.86,34.89,387046.0,25.5743,25.5743,25.4939,25.5158,387046.0
2018-02-13 15:45:00,34.89,34.98,34.88,34.98,650832.0,25.5158,25.5816,25.5085,25.5816,650832.0
2018-02-13 15:50:00,34.98,35.03,34.97,35.0,514451.0,25.5816,25.6182,25.5743,25.5962,514451.0
2018-02-13 15:55:00,35.0,35.02,34.91,34.94,1116917.0,25.5962,25.6109,25.5304,25.5524,1116917.0
2018-02-14 09:30:00,34.7,34.8,34.56,34.72,796368.0,25.3768,25.45,25.2745,25.3915,796368.0
2018-02-14 09:35:00,34.71,34.84,34.68,34.72,386171.0,25.3842,25.4792,25.3622,25.3915,386171.0
2018-02-14 09:40:00,34.71,34.76,34.66,34.75,185375.0,25.3842,25.4207,25.3476,25.4134,185375.0
2018-02-14 09:45:00,34.75,34.79,34.68,34.78,330007.0,25.4134,25.4427,25.3622,25.4354,330007.0
2018-02-14 09:50:00,34.78,34.85,34.77,34.83,266731.0,25.4354,25.4865,25.428,25.4719,266731.0
2018-02-14 09:55:00,34.83,34.85,34.74,34.78,311632.0,25.4719,25.4865,25.4061,25.4354,311632.0
2018-02-14 10:00:00,34.78,34.81,34.7,34.72,209191.0,25.4354,25.4573,25.3768,25.3915,209191.0
2018-02-14 10:05:00,34.73,34.94,34.72,34.93,271683.0,25.3988,25.5524,25.3915,25.545,271683.0
2018-02-14 10:10:00,34.92,35.0,34.88,34.93,249968.0,25.5377,25.5962,25.5085,25.545,249968.0
2018-02-14 10:15:00,34.93,34.99,34.89,34.98,199805.0,25.545,25.5889,25.5158,25.5816,199805.0
2018-02-14 10:20:00,34.99,35.04,34.97,34.99,310353.0,25.5889,25.6255,25.5743,25.5889,310353.0
2018-02-14 10:25:00,34.99,35.0,34.91,34.98,302845.0,25.5889,25.5962,25.5304,25.5816,302845.0
2018-02-14 10:30:00,34.98,35.02,34.9,34.96,332008.0,25.5816,25.6109,25.5231,25.567,332008.0
2018-02-14 10:35:00,34.96,35.06,34.93,35.05,299362.0,25.567,25.6401,25.545,25.6328,299362.0
2018-02-14 10:40:00,35.05,35.07,34.98,35.02,245244.0,25.6328,25.6474,25.5816,25.6109,245244.0
2018-02-14 10:45:00,35.03,35.06,34.94,34.97,408978.0,25.6182,25.6401,25.5524,25.5743,408978.0
2018-02-14 10:50:00,34.98,35.01,34.96,35.01,164110.0,25.5816,25.6036,25.567,25.6036,164110.0
2018-02-14 10:55:00,35.01,35.02,34.98,34.99,250958.0,25.6036,25.6109,25.5816,25.5889,250958.0
2018-02-14 11:00:00,35.0,35.02,34.94,34.96,297452.0,25.5962,25.6109,25.5524,25.567,297452.0
2018-02-14 11:05:00,34.96,35.01,34.92,34.98,198758.0,25.567,25.6036,25.5377,25.5816,198758.0
2018-02-14 11:10:00,34.98,35.05,34.97,35.04,179601.0,25.5816,25.6328,25.5743,25.6255,179601.0
2018-02-14 11:15:00,35.04,35.07,34.98,35.07,142936.0,25.6255,25.6474,25.5816,25.6474,142936.0
2018-02-14 11:20:00,35.07,35.09,35.03,35.08,261490.0,25.6474,25.6621,25.6182,25.6547,261490.0
2018-02-14 11:25:00,35.08,35.09,35.03,35.05,130548.0,25.6547,25.6621,25.6182,25.6328,130548.0
2018-02-14 11:30:00,35.05,35.07,34.98,34.98,131692.0,25.6328,25.6474,25.5816,25.5816,131692.0
2018-02-14 11:35:00,34.98,35.01,34.9,34.99,249831.0,25.5816,25.6036,25.5231,25.5889,249831.0
2018-02-14 11:40:00,34.99,35.08,34.98,35.07,222498.0,25.5889,25.6547,25.5816,25.6474,222498.0
2018-02-14 11:45:00,35.06,35.09,35.04,35.04,240195.0,25.6401,25.6621,25.6255,25.6255,240195.0
2018-02-14 11:50:00,35.05,35.05,34.98,35.04,205603.0,25.6328,25.6328,25.5816,25.6255,205603.0
2018-02-14 11:55:00,35.04,35.06,35.02,35.05,126563.0,25.6255,25.6401,25.6109,25.6328,126563.0
2018-02-14 12:00:00,35.06,35.1,35.05,35.1,169928.0,25.6401,25.6694,25.6328,25.6694,169928.0
2018-02-14 12:05:00,35.1,35.1,35.05,35.06,163652.0,25.6694,25.6694,25.6328,25.6401,163652.0
2018-02-14 12:10:00,35.06,35.09,35.04,35.07,167806.0,25.6401,25.6621,25.6255,25.6474,167806.0
2018-02-14 12:15:00,35.07,35.07,35.01,35.02,148873.0,25.6474,25.6474,25.6036,25.6109,148873.0
2018-02-14 12:20:00,35.02,35.07,35.0,35.05,202360.0,25.6109,25.6474,25.5962,25.6328,202360.0
2018-02-14 12:25:00,35.05,35.13,35.04,35.12,157471.0,25.6328,25.6913,25.6255,25.684,157471.0
2018-02-14 12:30:00,35.11,35.12,35.07,35.09,88786.0,25.6767,25.684,25.6474,25.6621,88786.0
2018-02-14 12:35:00,35.09,35.12,35.09,35.11,150764.0,25.6621,25.684,25.6621,25.6767,150764.0
2018-02-14 12:40:00,35.11,35.13,35.09,35.1,122518.0,25.6767,25.6913,25.6621,25.6694,122518.0
2018-02-14 12:45:00,35.11,35.11,35.07,35.07,140772.0,25.6767,25.6767,25.6474,25.6474,140772.0
2018-02-14 12:50:00,35.08,35.12,35.05,35.12,101296.0,25.6547,25.684,25.6328,25.684,101296.0
2018-02-14 12:55:00,35.11,35.16,35.1,35.14,175644.0,25.6767,25.7133,25.6694,25.6986,175644.0
2018-02-14 13:00:00,35.15,35.21,35.12,35.19,177142.0,25.7059,25.7498,25.684,25.7352,177142.0
2018-02-14 13:05:00,35.19,35.23,35.17,35.18,117764.0,25.7352,25.7644,25.7206,25.7279,117764.0
2018-02-14 13:10:00,35.18,35.24,35.17,35.22,199800.0,25.7279,25.7718,25.7206,25.7571,199800.0
2018-02-14 13:15:00,35.23,35.25,35.21,35.24,85369.0,25.7644,25.7791,25.7498,25.7718,85369.0
2018-02-14 13:20:00,35.24,35.3,35.21,35.28,197117.0,25.7718,25.8156,25.7498,25.801,197117.0
2018-02-14 13:25:00,35.29,35.29,35.21,35.22,141479.0,25.8083,25.8083,25.7498,25.7571,141479.0
2018-02-14 13:30:00,35.22,35.27,35.21,35.27,160338.0,25.7571,25.7937,25.7498,25.7937,160338.0
2018-02-14 13:35:00,35.27,35.28,35.23,35.28,191775.0,25.7937,25.801,25.7644,25.801,191775.0
2018-02-14 13:40:00,35.28,35.32,35.25,35.32,126396.0,25.801,25.8303,25.7791,25.8303,126396.0
2018-02-14 13:45:00,35.32,35.33,35.28,35.33,337215.0,25.8303,25.8376,25.801,25.8376,337215.0
2018-02-14 13:50:00,35.32,35.33,35.27,35.28,235682.0,25.8303,25.8376,25.7937,25.801,235682.0
2018-02-14 13:55:00,35.27,35.3,35.24,35.27,193335.0,25.7937,25.8156,25.7718,25.7937,193335.0
2018-02-14 14:00:00,35.27,35.34,35.27,35.32,300406.0,25.7937,25.8449,25.7937,25.8303,300406.0
2018-02-14 14:05:00,35.31,35.33,35.28,35.29,170928.0,25.823,25.8376,25.801,25.8083,170928.0
2018-02-14 14:10:00,35.29,35.33,35.28,35.31,143563.0,25.8083,25.8376,25.801,25.823,143563.0
2018-02-14 14:15:00,35.31,35.31,35.29,35.3,90407.0,25.823,25.823,25.8083,25.8156,90407.0
2018-02-14 14:20:00,35.31,35.31,35.21,35.21,160884.0,25.823,25.823,25.7498,25.7498,160884.0
2018-02-14 14:25:00,35.21,35.22,35.13,35.16,249177.0,25.7498,25.7571,25.6913,25.7133,249177.0
2018-02-14 14:30:00,35.16,35.2,35.13,35.15,196444.0,25.7133,25.7425,25.6913,25.7059,196444.0
2018-02-14 14:35:00,35.16,35.19,35.15,35.19,159160.0,25.7133,25.7352,25.7059,25.7352,159160.0
2018-02-14 14:40:00,35.19,35.21,35.17,35.18,111831.0,25.7352,25.7498,25.7206,25.7279,111831.0
2018-02-14 14:45:00,35.18,35.21,35.14,35.21,195651.0,25.7279,25.7498,25.6986,25.7498,195651.0
2018-02-14 14:50:00,35.2,35.23,35.19,35.21,185929.0,25.7425,25.7644,25.7352,25.7498,185929.0
2018-02-14 14:55:00,35.21,35.23,35.19,35.22,214050.0,25.7498,25.7644,25.7352,25.7571,214050.0
2018-02-14 15:00:00,35.22,35.24,35.21,35.22,343253.0,25.7571,25.7718,25.7498,25.7571,343253.0
2018-02-14 15:05:00,35.22,35.22,35.18,35.2,227498.0,25.7571,25.7571,25.7279,25.7425,227498.0
2018-02-14 15:10:00,35.2,35.26,35.2,35.26,273976.0,25.7425,25.7864,25.7425,25.7864,273976.0
2018-02-14 15:15:00,35.26,35.31,35.25,35.29,343202.0,25.7864,25.823,25.7791,25.8083,343202.0
2018-02-14 15:20:00,35.3,35.3,35.24,35.26,360797.0,25.8156,25.8156,25.7718,25.7864,360797.0
2018-02-14 15:25:00,35.26,35.28,35.23,35.26,193847.0,25.7864,25.801,25.7644,25.7864,193847.0
2018-02-14 15:30:00,35.25,35.28,35.24,35.25,266033.0,25.7791,25.801,25.7718,25.7791,266033.0
2018-02-14 15:35:00,35.25,35.26,35.22,35.23,217161.0,25.7791,25.7864,25.7571,25.7644,217161.0
2018-02-14 15:40:00,35.24,35.24,35.14,35.15,273700.0,25.7718,25.7718,25.6986,25.7059,273700.0
2018-02-14 15:45:00,35.14,35.26,35.14,35.21,666190.0,25.6986,25.7864,25.6986,25.7498,666190.0
2018-02-14 15:50:00,35.21,35.27,35.2,35.23,430030.0,25.7498,25.7937,25.7425,25.7644,430030.0
2018-02-14 15:55:00,35.22,35.23,35.18,35.2,1183176.0,25.7571,25.7644,25.7279,25.7425,1183176.0
2018-02-15 09:30:00,35.37,35.58,35.32,35.43,765260.0,25.8668,26.0204,25.8303,25.9107,765260.0
2018-02-15 09:35:00,35.43,35.52,35.33,35.5,280653.0,25.9107,25.9765,25.8376,25.9619,280653.0
2018-02-15 09:40:00,35.51,35.63,35.5,35.59,433754.0,25.9692,26.057,25.9619,26.0277,433754.0
2018-02-15 09:45:00,35.59,35.59,35.53,35.58,362823.0,26.0277,26.0277,25.9838,26.0204,362823.0
2018-02-15 09:50:00,35.58,35.59,35.49,35.51,311894.0,26.0204,26.0277,25.9546,25.9692,311894.0
2018-02-15 09:55:00,35.5,35.56,35.45,35.56,386800.0,25.9619,26.0058,25.9253,26.0058,386800.0
2018-02-15 10:00:00,35.56,35.57,35.5,35.54,274662.0,26.0058,26.0131,25.9619,25.9912,274662.0
2018-02-15 10:05:00,35.54,35.55,35.47,35.48,531509.0,25.9912,25.9985,25.94,25.9473,531509.0
2018-02-15 10:10:00,35.48,35.49,35.37,35.44,332958.0,25.9473,25.9546,25.8668,25.918,332958.0
2018-02-15 10:15:00,35.44,35.44,35.38,35.4,234293.0,25.918,25.918,25.8741,25.8888,234293.0
2018-02-15 10:20:00,35.41,35.45,35.39,35.41,275789.0,25.8961,25.9253,25.8815,25.8961,275789.0
2018-02-15 10:25:00,35.42,35.43,35.4,35.41,324718.0,25.9034,25.9107,25.8888,25.8961,324718.0
2018-02-15 10:30:00,35.41,35.41,35.35,35.38,176307.0,25.8961,25.8961,25.8522,25.8741,176307.0
2018-02-15 10:35:00,35.38,35.42,35.35,35.35,190307.0,25.8741,25.9034,25.8522,25.8522,190307.0
2018-02-15 10:40:00,35.35,35.37,35.19,35.2,278341.0,25.8522,25.8668,25.7352,25.7425,278341.0
2018-02-15 10:45:00,35.2,35.3,35.2,35.26,204714.0,25.7425,25.8156,25.7425,25.7864,204714.0
2018-02-15 10:50:00,35.26,35.26,35.18,35.2,276929.0,25.7864,25.7864,25.7279,25.7425,276929.0
2018-02-15 10:55:00,35.19,35.21,35.11,35.13,207876.0,25.7352,25.7498,25.6767,25.6913,207876.0
2018-02-15 11:00:00,35.12,35.16,35.08,35.11,261791.0,25.684,25.7133,25.6547,25.6767,261791.0
2018-02-15 11:05:00,35.11,35.23,35.11,35.19,231641.0,25.6767,25.7644,25.6767,25.7352,231641.0
2018-02-15 11:10:00,35.19,35.26,35.15,35.25,190016.0,25.7352,25.7864,25.7059,25.7791,190016.0
2018-02-15 11:15:00,35.25,35.27,35.16,35.18,183122.0,25.7791,25.7937,25.7133,25.7279,183122.0
2018-02-15 11:20:00,35.19,35.26,35.18,35.21,155104.0,25.7352,25.7864,25.7279,25.7498,155104.0
2018-02-15 11:25:00,35.22,35.31,35.2,35.3,198123.0,25.7571,25.823,25.7425,25.8156,198123.0
2018-02-15 11:30:00,35.31,35.32,35.28,35.32,135674.0,25.823,25.8303,25.801,25.8303,135674.0
2018-02-15 11:35:00,35.32,35.34,35.3,35.3,98808.0,25.8303,25.8449,25.8156,25.8156,98808.0
2018-02-15 11:40:00,35.3,35.37,35.3,35.36,169996.0,25.8156,25.8668,25.8156,25.8595,169996.0
2018-02-15 11:45:00,35.36,35.36,35.28,35.32,147231.0,25.8595,25.8595,25.801,25.8303,147231.0
2018-02-15 11:50:00,35.32,35.34,35.3,35.32,210946.0,25.8303,25.8449,25.8156,25.8303,210946.0
2018-02-15 11:55:00,35.32,35.32,35.28,35.32,126031.0,25.8303,25.8303,25.801,25.8303,126031.0
2018-02-15 12:00:00,35.31,35.36,35.31,35.35,116270.0,25.823,25.8595,25.823,25.8522,116270.0
2018-02-15 12:05:00,35.35,35.39,35.3,35.39,137745.0,25.8522,25.8815,25.8156,25.8815,137745.0
2018-02-15 12:10:00,35.39,35.4,35.37,35.38,128572.0,25.8815,25.8888,25.8668,25.8741,128572.0
2018-02-15 12:15:00,35.38,35.43,35.37,35.4,110205.0,25.8741,25.9107,25.8668,25.8888,110205.0
2018-02-15 12:20:00,35.4,35.41,35.34,35.34,210424.0,25.8888,25.8961,25.8449,25.8449,210424.0
2018-02-15 12:25:00,35.34,35.37,35.33,35.36,108287.0,25.8449,25.8668,25.8376,25.8595,108287.0
2018-02-15 12:30:00,35.36,35.4,35.35,35.39,71031.0,25.8595,25.8888,25.8522,25.8815,71031.0
2018-02-15 12:35:00,35.39,35.43,35.36,35.43,96686.0,25.8815,25.9107,25.8595,25.9107,96686.0
2018-02-15 12:40:00,35.43,35.43,35.38,35.39,94980.0,25.9107,25.9107,25.8741,25.8815,94980.0
2018-02-15 12:45:00,35.38,35.41,35.36,35.4,113384.0,25.8741,25.8961,25.8595,25.8888,113384.0
2018-02-15 12:50:00,35.39,35.43,35.39,35.42,102458.0,25.8815,25.9107,25.8815,25.9034,102458.0
2018-02-15 12:55:00,35.43,35.47,35.42,35.46,148949.0,25.9107,25.94,25.9034,25.9326,148949.0
2018-02-15 13:00:00,35.47,35.54,35.47,35.54,139699.0,25.94,25.9912,25.94,25.9912,139699.0
2018-02-15 13:05:00,35.54,35.56,35.48,35.5,162820.0,25.9912,26.0058,25.9473,25.9619,162820.0
2018-02-15 13:10:00,35.5,35.54,35.49,35.51,124373.0,25.9619,25.9912,25.9546,25.9692,124373.0
2018-02-15 13:15:00,35.5,35.53,35.49,35.5,85447.0,25.9619,25.9838,25.9546,25.9619,85447.0
2018-02-15 13:20:00,35.5,35.51,35.45,35.48,128148.0,25.9619,25.9692,25.9253,25.9473,128148.0
2018-02-15 13:25:00,35.47,35.48,35.41,35.45,110892.0,25.94,25.9473,25.8961,25.9253,110892.0
2018-02-15 13:30:00,35.44,35.47,35.43,35.45,100557.0,25.918,25.94,25.9107,25.9253,100557.0
2018-02-15 13:35:00,35.46,35.51,35.45,35.5,206470.0,25.9326,25.9692,25.9253,25.9619,206470.0
2018-02-15 13:40:00,35.5,35.57,35.5,35.57,113655.0,25.9619,26.0131,25.9619,26.0131,113655.0
2018-02-15 13:45:00,35.57,35.6,35.52,35.58,214533.0,26.0131,26.035,25.9765,26.0204,214533.0
2018-02-15 13:50:00,35.57,35.58,35.55,35.57,93186.0,26.0131,26.0204,25.9985,26.0131,93186.0
2018-02-15 13:55:00,35.57,35.58,35.52,35.57,125281.0,26.0131,26.0204,25.9765,26.0131,125281.0
2018-02-15 14:00:00,35.56,35.62,35.56,35.59,140940.0,26.0058,26.0497,26.0058,26.0277,140940.0
2018-02-15 14:05:00,35.59,35.6,35.55,35.55,177315.0,26.0277,26.035,25.9985,25.9985,177315.0
2018-02-15 14:10:00,35.55,35.56,35.52,35.55,132390.0,25.9985,26.0058,25.9765,25.9985,132390.0
2018-02-15 14:15:00,35.54,35.56,35.52,35.53,97911.0,25.9912,26.0058,25.9765,25.9838,97911.0
2018-02-15 14:20:00,35.53,35.54,35.5,35.52,111379.0,25.9838,25.9912,25.9619,25.9765,111379.0
2018-02-15 14:25:00,35.52,35.57,35.52,35.57,109036.0,25.9765,26.0131,25.9765,26.0131,109036.0
2018-02-15 14:30:00,35.56,35.6,35.56,35.59,136163.0,26.0058,26.035,26.0058,26.0277,136163.0
2018-02-15 14:35:00,35.59,35.62,35.59,35.62,92995.0,26.0277,26.0497,26.0277,26.0497,92995.0
2018-02-15 14:40:00,35.62,35.63,35.59,35.59,178320.0,26.0497,26.057,26.0277,26.0277,178320.0
2018-02-15 14:45:00,35.59,35.6,35.57,35.57,116077.0,26.0277,26.035,26.0131,26.0131,116077.0
2018-02-15 14:50:00,35.58,35.59,35.54,35.58,164262.0,26.0204,26.0277,25.9912,26.0204,164262.0
2018-02-15 14:55:00,35.59,35.6,35.58,35.59,99753.0,26.0277,26.035,26.0204,26.0277,99753.0
2018-02-15 15:00:00,35.59,35.69,35.59,35.66,275054.0,26.0277,26.1009,26.0277,26.0789,275054.0
2018-02-15 15:05:00,35.66,35.72,35.66,35.7,318482.0,26.0789,26.1228,26.0789,26.1082,318482.0
2018-02-15 15:10:00,35.7,35.71,35.65,35.66,162958.0,26.1082,26.1155,26.0716,26.0789,162958.0
2018-02-15 15:15:00,35.66,35.67,35.64,35.67,251469.0,26.0789,26.0862,26.0643,26.0862,251469.0
2018-02-15 15:20:00,35.66,35.69,35.66,35.68,167600.0,26.0789,26.1009,26.0789,26.0935,167600.0
2018-02-15 15:25:00,35.68,35.68,35.65,35.65,230966.0,26.0935,26.0935,26.0716,26.0716,230966.0
2018-02-15 15:30:00,35.65,35.67,35.61,35.61,272607.0,26.0716,26.0862,26.0423,26.0423,272607.0
2018-02-15 15:35:00,35.61,35.63,35.59,35.63,189102.0,26.0423,26.057,26.0277,26.057,189102.0
2018-02-15 15:40:00,35.63,35.69,35.59,35.59,253026.0,26.057,26.1009,26.0277,26.0277,253026.0
2018-02-15 15:45:00,35.59,35.67,35.59,35.67,270264.0,26.0277,26.0862,26.0277,26.0862,270264.0
2018-02-15 15:50:00,35.66,35.7,35.66,35.68,405087.0,26.0789,26.1082,26.0789,26.0935,405087.0
2018-02-15 15:55:00,35.67,35.73,35.66,35.73,1274673.0,26.0862,26.1301,26.0789,26.1301,1274673.0
2018-02-16 09:30:00,35.76,35.93,35.68,35.93,1536814.0,26.152,26.2764,26.0935,26.2764,1536814.0
2018-02-16 09:35:00,35.93,36.09,35.89,36.08,334911.0,26.2764,26.3934,26.2471,26.3861,334911.0
2018-02-16 09:40:00,36.08,36.19,36.06,36.17,278946.0,26.3861,26.4665,26.3714,26.4519,278946.0
2018-02-16 09:45:00,36.16,36.27,36.08,36.24,380458.0,26.4446,26.525,26.3861,26.5031,380458.0
2018-02-16 09:50:00,36.23,36.24,36.15,36.18,528924.0,26.4958,26.5031,26.4373,26.4592,528924.0
2018-02-16 09:55:00,36.17,36.2,36.03,36.05,330050.0,26.4519,26.4738,26.3495,26.3641,330050.0
2018-02-16 10:00:00,36.04,36.09,36.01,36.05,412445.0,26.3568,26.3934,26.3349,26.3641,412445.0
2018-02-16 10:05:00,36.05,36.06,35.91,35.91,341472.0,26.3641,26.3714,26.2617,26.2617,341472.0
2018-02-16 10:10:00,35.91,35.93,35.83,35.92,490109.0,26.2617,26.2764,26.2032,26.2691,490109.0
2018-02-16 10:15:00,35.93,35.99,35.92,35.95,292641.0,26.2764,26.3202,26.2691,26.291,292641.0
2018-02-16 10:20:00,35.95,36.03,35.94,36.01,257796.0,26.291,26.3495,26.2837,26.3349,257796.0
2018-02-16 10:25:00,36.02,36.07,36.0,36.06,273088.0,26.3422,26.3788,26.3276,26.3714,273088.0
2018-02-16 10:30:00,36.06,36.1,36.05,36.05,248064.0,26.3714,26.4007,26.3641,26.3641,248064.0
2018-02-16 10:35:00,36.05,36.1,36.05,36.08,254266.0,26.3641,26.4007,26.3641,26.3861,254266.0
2018-02-16 10:40:00,36.08,36.11,36.06,36.09,207646.0,26.3861,26.408,26.3714,26.3934,207646.0
2018-02-16 10:45:00,36.09,36.11,36.06,36.11,284345.0,26.3934,26.408,26.3714,26.408,284345.0
2018-02-16 10:50:00,36.11,36.14,36.1,36.12,241246.0,26.408,26.4299,26.4007,26.4153,241246.0
2018-02-16 10:55:00,36.13,36.13,36.08,36.09,206629.0,26.4226,26.4226,26.3861,26.3934,206629.0
2018-02-16 11:00:00,36.1,36.18,36.09,36.14,273029.0,26.4007,26.4592,26.3934,26.4299,273029.0
2018-02-16 11:05:00,36.14,36.23,36.13,36.22,321625.0,26.4299,26.4958,26.4226,26.4885,321625.0
2018-02-16 11:10:00,36.22,36.32,36.22,36.3,374104.0,26.4885,26.5616,26.4885,26.547,374104.0
2018-02-16 11:15:00,36.31,36.32,36.28,36.32,135811.0,26.5543,26.5616,26.5323,26.5616,135811.0
2018-02-16 11:20:00,36.32,36.33,36.27,36.3,194410.0,26.5616,26.5689,26.525,26.547,194410.0
2018-02-16 11:25:00,36.3,36.31,36.25,36.26,185829.0,26.547,26.5543,26.5104,26.5177,185829.0
2018-02-16 11:30:00,36.27,36.32,36.26,36.32,213538.0,26.525,26.5616,26.5177,26.5616,213538.0
2018-02-16 11:35:00,36.31,36.34,36.31,36.34,207069.0,26.5543,26.5762,26.5543,26.5762,207069.0
2018-02-16 11:40:00,36.34,36.42,36.33,36.38,399964.0,26.5762,26.6347,26.5689,26.6055,399964.0
2018-02-16 11:45:00,36.37,36.4,36.37,36.39,188598.0,26.5982,26.6201,26.5982,26.6128,188598.0
2018-02-16 11:50:00,36.39,36.51,36.38,36.46,315181.0,26.6128,26.7005,26.6055,26.664,315181.0
2018-02-16 11:55:00,36.46,36.48,36.41,36.41,177616.0,26.664,26.6786,26.6274,26.6274,177616.0
2018-02-16 12:00:00,36.41,36.45,36.4,36.45,186227.0,26.6274,26.6567,26.6201,26.6567,186227.0
2018-02-16 12:05:00,36.45,36.51,36.44,36.49,234860.0,26.6567,26.7005,26.6493,26.6859,234860.0
2018-02-16 12:10:00,36.5,36.57,36.49,36.54,282157.0,26.6932,26.7444,26.6859,26.7225,282157.0
2018-02-16 12:15:00,36.55,36.55,36.5,36.5,117630.0,26.7298,26.7298,26.6932,26.6932,117630.0
2018-02-16 12:20:00,36.51,36.55,36.5,36.55,112619.0,26.7005,26.7298,26.6932,26.7298,112619.0
2018-02-16 12:25:00,36.55,36.59,36.54,36.57,231537.0,26.7298,26.759,26.7225,26.7444,231537.0
2018-02-16 12:30:00,36.57,36.66,36.55,36.65,276474.0,26.7444,26.8102,26.7298,26.8029,276474.0
2018-02-16 12:35:00,36.66,36.66,36.63,36.65,146901.0,26.8102,26.8102,26.7883,26.8029,146901.0
2018-02-16 12:40:00,36.64,36.65,36.56,36.57,189656.0,26.7956,26.8029,26.7371,26.7444,189656.0
2018-02-16 12:45:00,36.58,36.6,36.54,36.54,256342.0,26.7517,26.7664,26.7225,26.7225,256342.0
2018-02-16 12:50:00,36.54,36.55,36.45,36.54,379229.0,26.7225,26.7298,26.6567,26.7225,379229.0
2018-02-16 12:55:00,36.54,36.56,36.5,36.55,135865.0,26.7225,26.7371,26.6932,26.7298,135865.0
2018-02-16 13:00:00,36.55,36.6,36.53,36.55,161883.0,26.7298,26.7664,26.7152,26.7298,161883.0
2018-02-16 13:05:00,36.54,36.57,36.51,36.57,193620.0,26.7225,26.7444,26.7005,26.7444,193620.0
2018-02-16 13:10:00,36.56,36.59,36.53,36.58,273512.0,26.7371,26.759,26.7152,26.7517,273512.0
2018-02-16 13:15:00,36.57,36.61,36.44,36.48,355809.0,26.7444,26.7737,26.6493,26.6786,355809.0
2018-02-16 13:20:00,36.48,36.55,36.48,36.53,147894.0,26.6786,26.7298,26.6786,26.7152,147894.0
2018-02-16 13:25:00,36.53,36.55,36.46,36.48,319241.0,26.7152,26.7298,26.664,26.6786,319241.0
2018-02-16 13:30:00,36.48,36.49,36.37,36.44,312369.0,26.6786,26.6859,26.5982,26.6493,312369.0
2018-02-16 13:35:00,36.44,36.54,36.44,36.51,139796.0,26.6493,26.7225,26.6493,26.7005,139796.0
2018-02-16 13:40:00,36.5,36.6,36.5,36.58,160051.0,26.6932,26.7664,26.6932,26.7517,160051.0
2018-02-16 13:45:00,36.57,36.6,36.53,36.53,134416.0,26.7444,26.7664,26.7152,26.7152,134416.0
2018-02-16 13:50:00,36.53,36.57,36.49,36.5,117909.0,26.7152,26.7444,26.6859,26.6932,117909.0
2018-02-16 13:55:00,36.5,36.51,36.44,36.49,213945.0,26.6932,26.7005,26.6493,26.6859,213945.0
2018-02-16 14:00:00,36.49,36.55,36.47,36.47,121493.0,26.6859,26.7298,26.6713,26.6713,121493.0
2018-02-16 14:05:00,36.48,36.5,36.43,36.43,167080.0,26.6786,26.6932,26.642,26.642,167080.0
2018-02-16 14:10:00,36.43,36.48,36.38,36.38,144506.0,26.642,26.6786,26.6055,26.6055,144506.0
2018-02-16 14:15:00,36.39,36.39,36.28,36.36,210477.0,26.6128,26.6128,26.5323,26.5908,210477.0
2018-02-16 14:20:00,36.36,36.36,36.26,36.29,251007.0,26.5908,26.5908,26.5177,26.5396,251007.0
2018-02-16 14:25:00,36.3,36.31,36.27,36.3,186808.0,26.547,26.5543,26.525,26.547,186808.0
2018-02-16 14:30:00,36.3,36.37,36.27,36.34,163301.0,26.547,26.5982,26.525,26.5762,163301.0
2018-02-16 14:35:00,36.33,36.38,36.32,36.36,161491.0,26.5689,26.6055,26.5616,26.5908,161491.0
2018-02-16 14:40:00,36.36,36.37,36.29,36.31,216068.0,26.5908,26.5982,26.5396,26.5543,216068.0
2018-02-16 14:45:00,36.32,36.38,36.28,36.37,162446.0,26.5616,26.6055,26.5323,26.5982,162446.0
2018-02-16 14:50:00,36.37,36.38,36.31,36.38,145406.0,26.5982,26.6055,26.5543,26.6055,145406.0
2018-02-16 14:55:00,36.38,36.43,36.36,36.42,191155.0,26.6055,26.642,26.5908,26.6347,191155.0
2018-02-16 15:00:00,36.42,36.45,36.4,36.44,198462.0,26.6347,26.6567,26.6201,26.6493,198462.0
2018-02-16 15:05:00,36.44,36.48,36.4,36.45,288181.0,26.6493,26.6786,26.6201,26.6567,288181.0
2018-02-16 15:10:00,36.45,36.47,36.43,36.45,224984.0,26.6567,26.6713,26.642,26.6567,224984.0
2018-02-16 15:15:00,36.45,36.5,36.43,36.48,244866.0,26.6567,26.6932,26.642,26.6786,244866.0
2018-02-16 15:20:00,36.48,36.51,36.44,36.48,209345.0,26.6786,26.7005,26.6493,26.6786,209345.0
2018-02-16 15:25:00,36.47,36.53,36.45,36.48,212021.0,26.6713,26.7152,26.6567,26.6786,212021.0
2018-02-16 15:30:00,36.48,36.49,36.41,36.43,256659.0,26.6786,26.6859,26.6274,26.642,256659.0
2018-02-16 15:35:00,36.43,36.46,36.39,36.44,221358.0,26.642,26.664,26.6128,26.6493,221358.0
2018-02-16 15:40:00,36.44,36.44,36.36,36.37,266941.0,26.6493,26.6493,26.5908,26.5982,266941.0
2018-02-16 15:45:00,36.37,36.49,36.36,36.44,416923.0,26.5982,26.6859,26.5908,26.6493,416923.0
2018-02-16 15:50:00,36.43,36.44,36.38,36.39,548935.0,26.642,26.6493,26.6055,26.6128,548935.0
2018-02-16 15:55:00,36.39,36.4,36.26,36.27,1417282.0,26.6128,26.6201,26.5177,26.525,1417282.0
2018-02-20 09:30:00,36.02,36.2,36.01,36.19,574888.0,26.3422,26.4738,26.3349,26.4665,574888.0
2018-02-20 09:35:00,36.2,36.39,36.2,36.36,447933.0,26.4738,26.6128,26.4738,26.5908,447933.0
2018-02-20 09:40:00,36.36,36.4,36.3,36.32,347710.0,26.5908,26.6201,26.547,26.5616,347710.0
2018-02-20 09:45:00,36.33,36.5,36.29,36.39,284948.0,26.5689,26.6932,26.5396,26.6128,284948.0
2018-02-20 09:50:00,36.39,36.41,36.23,36.23,183157.0,26.6128,26.6274,26.4958,26.4958,183157.0
2018-02-20 09:55:00,36.23,36.27,36.23,36.27,241344.0,26.4958,26.525,26.4958,26.525,241344.0
2018-02-20 10:00:00,36.27,36.32,36.26,36.3,296429.0,26.525,26.5616,26.5177,26.547,296429.0
2018-02-20 10:05:00,36.31,36.37,36.3,36.3,177993.0,26.5543,26.5982,26.547,26.547,177993.0
2018-02-20 10:10:00,36.31,36.34,36.23,36.23,283928.0,26.5543,26.5762,26.4958,26.4958,283928.0
2018-02-20 10:15:00,36.23,36.24,36.18,36.18,191730.0,26.4958,26.5031,26.4592,26.4592,191730.0
2018-02-20 10:20:00,36.18,36.19,36.14,36.15,189681.0,26.4592,26.4665,26.4299,26.4373,189681.0
2018-02-20 10:25:00,36.14,36.16,36.13,36.13,178647.0,26.4299,26.4446,26.4226,26.4226,178647.0
2018-02-20 10:30:00,36.13,36.13,36.0,36.04,259472.0,26.4226,26.4226,26.3276,26.3568,259472.0
2018-02-20 10:35:00,36.04,36.1,36.03,36.05,297528.0,26.3568,26.4007,26.3495,26.3641,297528.0
2018-02-20 10:40:00,36.05,36.08,36.03,36.06,208834.0,26.3641,26.3861,26.3495,26.3714,208834.0
2018-02-20 10:45:00,36.07,36.08,36.03,36.05,242093.0,26.3788,26.3861,26.3495,26.3641,242093.0
2018-02-20 10:50:00,36.04,36.05,35.98,35.98,198003.0,26.3568,26.3641,26.3129,26.3129,198003.0
2018-02-20 10:55:00,35.98,36.06,35.97,35.97,283074.0,26.3129,26.3714,26.3056,26.3056,283074.0
2018-02-20 11:00:00,35.97,36.13,35.96,36.13,295229.0,26.3056,26.4226,26.2983,26.4226,295229.0
2018-02-20 11:05:00,36.13,36.25,36.12,36.25,297928.0,26.4226,26.5104,26.4153,26.5104,297928.0
2018-02-20 11:10:00,36.25,36.26,36.2,36.22,219067.0,26.5104,26.5177,26.4738,26.4885,219067.0
2018-02-20 11:15:00,36.22,36.29,36.22,36.29,136979.0,26.4885,26.5396,26.4885,26.5396,136979.0
2018-02-20 11:20:00,36.28,36.38,36.28,36.37,278073.0,26.5323,26.6055,26.5323,26.5982,278073.0
2018-02-20 11:25:00,36.37,36.37,36.27,36.34,149694.0,26.5982,26.5982,26.525,26.5762,149694.0
2018-02-20 11:30:00,36.34,36.39,36.34,36.37,322716.0,26.5762,26.6128,26.5762,26.5982,322716.0
2018-02-20 11:35:00,36.38,36.4,36.35,36.35,209610.0,26.6055,26.6201,26.5835,26.5835,209610.0
2018-02-20 11:40:00,36.35,36.37,36.34,36.35,151991.0,26.5835,26.5982,26.5762,26.5835,151991.0
2018-02-20 11:45:00,36.35,36.35,36.31,36.31,124233.0,26.5835,26.5835,26.5543,26.5543,124233.0
2018-02-20 11:50:00,36.31,36.37,36.31,36.37,245060.0,26.5543,26.5982,26.5543,26.5982,245060.0
2018-02-20 11:55:00,36.36,36.42,36.33,36.42,161589.0,26.5908,26.6347,26.5689,26.6347,161589.0
2018-02-20 12:00:00,36.42,36.42,36.39,36.41,140915.0,26.6347,26.6347,26.6128,26.6274,140915.0
2018-02-20 12:05:00,36.42,36.42,36.36,36.38,165837.0,26.6347,26.6347,26.5908,26.6055,165837.0
2018-02-20 12:10:00,36.38,36.38,36.32,36.32,146364.0,26.6055,26.6055,26.5616,26.5616,146364.0
2018-02-20 12:15:00,36.33,36.33,36.29,36.3,176469.0,26.5689,26.5689,26.5396,26.547,176469.0
2018-02-20 12:20:00,36.29,36.32,36.28,36.31,109747.0,26.5396,26.5616,26.5323,26.5543,109747.0
2018-02-20 12:25:00,36.3,36.33,36.29,36.3,139697.0,26.547,26.5689,26.5396,26.547,139697.0
2018-02-20 12:30:00,36.3,36.35,36.3,36.34,139277.0,26.547,26.5835,26.547,26.5762,139277.0
2018-02-20 12:35:00,36.34,36.37,36.34,36.36,103259.0,26.5762,26.5982,26.5762,26.5908,103259.0
2018-02-20 12:40:00,36.36,36.36,36.31,36.33,182379.0,26.5908,26.5908,26.5543,26.5689,182379.0
2018-02-20 12:45:00,36.33,36.35,36.32,36.34,54116.0,26.5689,26.5835,26.5616,26.5762,54116.0
2018-02-20 12:50:00,36.34,36.35,36.31,36.33,113436.0,26.5762,26.5835,26.5543,26.5689,113436.0
2018-02-20 12:55:00,36.34,36.38,36.33,36.36,166143.0,26.5762,26.6055,26.5689,26.5908,166143.0
2018-02-20 13:00:00,36.35,36.36,36.31,36.31,171520.0,26.5835,26.5908,26.5543,26.5543,171520.0
2018-02-20 13:05:00,36.32,36.32,36.26,36.27,168409.0,26.5616,26.5616,26.5177,26.525,168409.0
2018-02-20 13:10:00,36.26,36.28,36.23,36.23,159097.0,26.5177,26.5323,26.4958,26.4958,159097.0
2018-02-20 13:15:00,36.23,36.27,36.22,36.27,109600.0,26.4958,26.525,26.4885,26.525,109600.0
2018-02-20 13:20:00,36.27,36.27,36.26,36.26,99889.0,26.525,26.525,26.5177,26.5177,99889.0
2018-02-20 13:25:00,36.27,36.27,36.17,36.2,229595.0,26.525,26.525,26.4519,26.4738,229595.0
2018-02-20 13:30:00,36.2,36.24,36.18,36.23,102671.0,26.4738,26.5031,26.4592,26.4958,102671.0
2018-02-20 13:35:00,36.23,36.26,36.23,36.24,91571.0,26.4958,26.5177,26.4958,26.5031,91571.0
2018-02-20 13:40:00,36.25,36.25,36.21,36.22,84981.0,26.5104,26.5104,26.4811,26.4885,84981.0
2018-02-20 13:45:00,36.22,36.25,36.21,36.23,75779.0,26.4885,26.5104,26.4811,26.4958,75779.0
2018-02-20 13:50:00,36.24,36.24,36.21,36.21,107850.0,26.5031,26.5031,26.4811,26.4811,107850.0
2018-02-20 13:55:00,36.22,36.22,36.17,36.22,174225.0,26.4885,26.4885,26.4519,26.4885,174225.0
2018-02-20 14:00:00,36.23,36.25,36.19,36.2,159805.0,26.4958,26.5104,26.4665,26.4738,159805.0
2018-02-20 14:05:00,36.2,36.21,36.14,36.16,137197.0,26.4738,26.4811,26.4299,26.4446,137197.0
2018-02-20 14:10:00,36.15,36.16,36.08,36.12,204150.0,26.4373,26.4446,26.3861,26.4153,204150.0
2018-02-20 14:15:00,36.12,36.14,36.1,36.12,139708.0,26.4153,26.4299,26.4007,26.4153,139708.0
2018-02-20 14:20:00,36.12,36.13,36.09,36.09,433815.0,26.4153,26.4226,26.3934,26.3934,433815.0
2018-02-20 14:25:00,36.09,36.15,36.08,36.1,398576.0,26.3934,26.4373,26.3861,26.4007,398576.0
2018-02-20 14:30:00,36.1,36.16,36.08,36.09,174142.0,26.4007,26.4446,26.3861,26.3934,174142.0
2018-02-20 14:35:00,36.09,36.11,36.09,36.09,111421.0,26.3934,26.408,26.3934,26.3934,111421.0
2018-02-20 14:40:00,36.09,36.11,36.06,36.08,172359.0,26.3934,26.408,26.3714,26.3861,172359.0
2018-02-20 14:45:00,36.08,36.1,36.05,36.06,249268.0,26.3861,26.4007,26.3641,26.3714,249268.0
2018-02-20 14:50:00,36.07,36.08,36.02,36.02,183276.0,26.3788,26.3861,26.3422,26.3422,183276.0
2018-02-20 14:55:00,36.03,36.07,36.02,36.03,133874.0,26.3495,26.3788,26.3422,26.3495,133874.0
2018-02-20 15:00:00,36.03,36.06,36.02,36.05,167158.0,26.3495,26.3714,26.3422,26.3641,167158.0
2018-02-20 15:05:00,36.05,36.09,36.0,36.01,280643.0,26.3641,26.3934,26.3276,26.3349,280643.0
2018-02-20 15:10:00,36.01,36.01,35.92,35.95,236695.0,26.3349,26.3349,26.2691,26.291,236695.0
2018-02-20 15:15:00,35.95,35.98,35.94,35.97,150464.0,26.291,26.3129,26.2837,26.3056,150464.0
2018-02-20 15:20:00,35.97,35.97,35.88,35.97,245020.0,26.3056,26.3056,26.2398,26.3056,245020.0
2018-02-20 15:25:00,35.98,36.01,35.94,35.98,191862.0,26.3129,26.3349,26.2837,26.3129,191862.0
2018-02-20 15:30:00,35.99,36.01,35.94,35.96,203973.0,26.3202,26.3349,26.2837,26.2983,203973.0
2018-02-20 15:35:00,35.95,36.0,35.92,35.95,261558.0,26.291,26.3276,26.2691,26.291,261558.0
2018-02-20 15:40:00,35.95,35.96,35.9,35.91,328596.0,26.291,26.2983,26.2544,26.2617,328596.0
2018-02-20 15:45:00,35.9,36.0,35.89,35.97,464844.0,26.2544,26.3276,26.2471,26.3056,464844.0
2018-02-20 15:50:00,35.97,36.01,35.96,35.98,460522.0,26.3056,26.3349,26.2983,26.3129,460522.0
2018-02-20 15:55:00,35.98,36.02,35.93,36.01,1614081.0,26.3129,26.3422,26.2764,26.3349,1614081.0
2018-02-21 09:30:00,35.97,36.31,35.92,36.27,762617.0,26.3056,26.5543,26.2691,26.525,762617.0
2018-02-21 09:35:00,36.28,36.36,36.23,36.29,593406.0,26.5323,26.5908,26.4958,26.5396,593406.0
2018-02-21 09:40:00,36.3,36.31,36.11,36.19,217758.0,26.547,26.5543,26.408,26.4665,217758.0
2018-02-21 09:45:00,36.19,36.26,36.18,36.23,149119.0,26.4665,26.5177,26.4592,26.4958,149119.0
2018-02-21 09:50:00,36.23,36.27,36.21,36.23,262971.0,26.4958,26.525,26.4811,26.4958,262971.0
2018-02-21 09:55:00,36.23,36.25,36.21,36.23,205704.0,26.4958,26.5104,26.4811,26.4958,205704.0
2018-02-21 10:00:00,36.23,36.24,36.19,36.23,243203.0,26.4958,26.5031,26.4665,26.4958,243203.0
2018-02-21 10:05:00,36.23,36.24,36.18,36.22,169150.0,26.4958,26.5031,26.4592,26.4885,169150.0
2018-02-21 10:10:00,36.21,36.23,36.16,36.16,161610.0,26.4811,26.4958,26.4446,26.4446,161610.0
2018-02-21 10:15:00,36.17,36.27,36.17,36.26,118039.0,26.4519,26.525,26.4519,26.5177,118039.0
2018-02-21 10:20:00,36.26,36.34,36.26,36.34,166041.0,26.5177,26.5762,26.5177,26.5762,166041.0
2018-02-21 10:25:00,36.33,36.37,36.31,36.37,234998.0,26.5689,26.5982,26.5543,26.5982,234998.0
2018-02-21 10:30:00,36.37,36.44,36.34,36.41,322360.0,26.5982,26.6493,26.5762,26.6274,322360.0
2018-02-21 10:35:00,36.41,36.43,36.39,36.41,161216.0,26.6274,26.642,26.6128,26.6274,161216.0
2018-02-21 10:40:00,36.41,36.45,36.37,36.44,310490.0,26.6274,26.6567,26.5982,26.6493,310490.0
2018-02-21 10:45:00,36.45,36.53,36.41,36.41,256502.0,26.6567,26.7152,26.6274,26.6274,256502.0
2018-02-21 10:50:00,36.41,36.45,36.4,36.44,121662.0,26.6274,26.6567,26.6201,26.6493,121662.0
2018-02-21 10:55:00,36.44,36.45,36.34,36.36,150374.0,26.6493,26.6567,26.5762,26.5908,150374.0
2018-02-21 11:00:00,36.36,36.37,36.3,36.31,64377.0,26.5908,26.5982,26.547,26.5543,64377.0
2018-02-21 11:05:00,36.31,36.32,36.27,36.28,73884.0,26.5543,26.5616,26.525,26.5323,73884.0
2018-02-21 11:10:00,36.28,36.3,36.26,36.27,281919.0,26.5323,26.547,26.5177,26.525,281919.0
2018-02-21 11:15:00,36.27,36.31,36.26,36.3,91820.0,26.525,26.5543,26.5177,26.547,91820.0
2018-02-21 11:20:00,36.3,36.31,36.28,36.3,71549.0,26.547,26.5543,26.5323,26.547,71549.0
2018-02-21 11:25:00,36.3,36.32,36.29,36.31,75836.0,26.547,26.5616,26.5396,26.5543,75836.0
2018-02-21 11:30:00,36.31,36.34,36.3,36.32,81642.0,26.5543,26.5762,26.547,26.5616,81642.0
2018-02-21 11:35:00,36.31,36.43,36.31,36.42,187326.0,26.5543,26.642,26.5543,26.6347,187326.0
2018-02-21 11:40:00,36.42,36.44,36.38,36.41,213672.0,26.6347,26.6493,26.6055,26.6274,213672.0
2018-02-21 11:45:00,36.41,36.43,36.39,36.41,169719.0,26.6274,26.642,26.6128,26.6274,169719.0
2018-02-21 11:50:00,36.41,36.42,36.37,36.39,138888.0,26.6274,26.6347,26.5982,26.6128,138888.0
2018-02-21 11:55:00,36.38,36.4,36.34,36.36,110277.0,26.6055,26.6201,26.5762,26.5908,110277.0
2018-02-21 12:00:00,36.37,36.37,36.3,36.31,106036.0,26.5982,26.5982,26.547,26.5543,106036.0
2018-02-21 12:05:00,36.31,36.33,36.28,36.3,170481.0,26.5543,26.5689,26.5323,26.547,170481.0
2018-02-21 12:10:00,36.3,36.3,36.27,36.29,118114.0,26.547,26.547,26.525,26.5396,118114.0
2018-02-21 12:15:00,36.28,36.31,36.25,36.3,192829.0,26.5323,26.5543,26.5104,26.547,192829.0
2018-02-21 12:20:00,36.3,36.3,36.24,36.25,89662.0,26.547,26.547,26.5031,26.5104,89662.0
2018-02-21 12:25:00,36.25,36.28,36.24,36.27,126789.0,26.5104,26.5323,26.5031,26.525,126789.0
2018-02-21 12:30:00,36.27,36.3,36.26,36.3,115318.0,26.525,26.547,26.5177,26.547,115318.0
2018-02-21 12:35:00,36.29,36.32,36.29,36.31,48884.0,26.5396,26.5616,26.5396,26.5543,48884.0
2018-02-21 12:40:00,36.3,36.33,36.3,36.32,88673.0,26.547,26.5689,26.547,26.5616,88673.0
2018-02-21 12:45:00,36.33,36.33,36.3,36.31,50775.0,26.5689,26.5689,26.547,26.5543,50775.0
2018-02-21 12:50:00,36.31,36.33,36.3,36.32,126678.0,26.5543,26.5689,26.547,26.5616,126678.0
2018-02-21 12:55:00,36.32,36.34,36.31,36.34,133764.0,26.5616,26.5762,26.5543,26.5762,133764.0
2018-02-21 13:00:00,36.34,36.35,36.32,36.34,73861.0,26.5762,26.5835,26.5616,26.5762,73861.0
2018-02-21 13:05:00,36.34,36.37,36.34,36.35,73735.0,26.5762,26.5982,26.5762,26.5835,73735.0
2018-02-21 13:10:00,36.35,36.35,36.33,36.35,154067.0,26.5835,26.5835,26.5689,26.5835,154067.0
2018-02-21 13:15:00,36.34,36.35,36.3,36.3,101152.0,26.5762,26.5835,26.547,26.547,101152.0
2018-02-21 13:20:00,36.3,36.33,36.29,36.32,83959.0,26.547,26.5689,26.5396,26.5616,83959.0
2018-02-21 13:25:00,36.33,36.34,36.32,36.34,51102.0,26.5689,26.5762,26.5616,26.5762,51102.0
2018-02-21 13:30:00,36.34,36.36,36.33,36.34,100845.0,26.5762,26.5908,26.5689,26.5762,100845.0
2018-02-21 13:35:00,36.33,36.36,36.33,36.33,92762.0,26.5689,26.5908,26.5689,26.5689,92762.0
2018-02-21 13:40:00,36.33,36.34,36.32,36.33,79115.0,26.5689,26.5762,26.5616,26.5689,79115.0
2018-02-21 13:45:00,36.33,36.38,36.32,36.37,122995.0,26.5689,26.6055,26.5616,26.5982,122995.0
2018-02-21 13:50:00,36.38,36.41,36.37,36.41,114690.0,26.6055,26.6274,26.5982,26.6274,114690.0
2018-02-21 13:55:00,36.4,36.43,36.39,36.42,74989.0,26.6201,26.642,26.6128,26.6347,74989.0
2018-02-21 14:00:00,36.42,36.59,36.4,36.51,348764.0,26.6347,26.759,26.6201,26.7005,348764.0
2018-02-21 14:05:00,36.52,36.59,36.47,36.51,199959.0,26.7079,26.759,26.6713,26.7005,199959.0
2018-02-21 14:10:00,36.52,36.55,36.44,36.45,144387.0,26.7079,26.7298,26.6493,26.6567,144387.0
2018-02-21 14:15:00,36.46,36.51,36.46,36.5,120551.0,26.664,26.7005,26.664,26.6932,120551.0
2018-02-21 14:20:00,36.5,36.52,36.44,36.48,126917.0,26.6932,26.7079,26.6493,26.6786,126917.0
2018-02-21 14:25:00,36.49,36.52,36.46,36.46,202743.0,26.6859,26.7079,26.664,26.664,202743.0
2018-02-21 14:30:00,36.46,36.5,36.44,36.48,150625.0,26.664,26.6932,26.6493,26.6786,150625.0
2018-02-21 14:35:00,36.49,36.5,36.43,36.48,144608.0,26.6859,26.6932,26.642,26.6786,144608.0
2018-02-21 14:40:00,36.48,36.51,36.43,36.44,176769.0,26.6786,26.7005,26.642,26.6493,176769.0
2018-02-21 14:45:00,36.44,36.44,36.33,36.34,265696.0,26.6493,26.6493,26.5689,26.5762,265696.0
2018-02-21 14:50:00,36.34,36.38,36.29,36.34,177685.0,26.5762,26.6055,26.5396,26.5762,177685.0
2018-02-21 14:55:00,36.34,36.41,36.33,36.37,86682.0,26.5762,26.6274,26.5689,26.5982,86682.0
2018-02-21 15:00:00,36.37,36.37,36.25,36.25,350732.0,26.5982,26.5982,26.5104,26.5104,350732.0
2018-02-21 15:05:00,36.26,36.28,36.18,36.25,312770.0,26.5177,26.5323,26.4592,26.5104,312770.0
2018-02-21 15:10:00,36.24,36.26,36.12,36.25,261665.0,26.5031,26.5177,26.4153,26.5104,261665.0
2018-02-21 15:15:00,36.24,36.25,36.2,36.23,254920.0,26.5031,26.5104,26.4738,26.4958,254920.0
2018-02-21 15:20:00,36.23,36.26,36.14,36.2,327296.0,26.4958,26.5177,26.4299,26.4738,327296.0
2018-02-21 15:25:00,36.19,36.25,36.14,36.16,761040.0,26.4665,26.5104,26.4299,26.4446,761040.0
2018-02-21 15:30:00,36.16,36.19,36.13,36.16,890645.0,26.4446,26.4665,26.4226,26.4446,890645.0
2018-02-21 15:35:00,36.16,36.19,36.07,36.08,622325.0,26.4446,26.4665,26.3788,26.3861,622325.0
2018-02-21 15:40:00,36.07,36.09,35.96,35.98,576897.0,26.3788,26.3934,26.2983,26.3129,576897.0
2018-02-21 15:45:00,35.98,36.03,35.93,35.95,993854.0,26.3129,26.3495,26.2764,26.291,993854.0
2018-02-21 15:50:00,35.94,35.98,35.86,35.93,652171.0,26.2837,26.3129,26.2252,26.2764,652171.0
2018-02-21 15:55:00,35.93,35.93,35.73,35.77,1896974.0,26.2764,26.2764,26.1301,26.1594,1896974.0
2018-02-22 09:30:00,35.87,35.87,35.74,35.82,466979.0,26.2325,26.2325,26.1374,26.1959,466979.0
2018-02-22 09:35:00,35.82,35.9,35.81,35.86,208784.0,26.1959,26.2544,26.1886,26.2252,208784.0
2018-02-22 09:40:00,35.86,35.92,35.82,35.83,169267.0,26.2252,26.2691,26.1959,26.2032,169267.0
2018-02-22 09:45:00,35.83,35.85,35.79,35.84,178397.0,26.2032,26.2179,26.174,26.2106,178397.0
2018-02-22 09:50:00,35.84,35.85,35.78,35.79,129719.0,26.2106,26.2179,26.1667,26.174,129719.0
2018-02-22 09:55:00,35.79,35.9,35.74,35.85,323350.0,26.174,26.2544,26.1374,26.2179,323350.0
2018-02-22 10:00:00,35.85,35.91,35.82,35.91,297201.0,26.2179,26.2617,26.1959,26.2617,297201.0
2018-02-22 10:05:00,35.91,35.93,35.87,35.93,175247.0,26.2617,26.2764,26.2325,26.2764,175247.0
2018-02-22 10:10:00,35.93,35.95,35.82,35.83,239152.0,26.2764,26.291,26.1959,26.2032,239152.0
2018-02-22 10:15:00,35.82,35.87,35.8,35.82,194342.0,26.1959,26.2325,26.1813,26.1959,194342.0
2018-02-22 10:20:00,35.81,35.88,35.8,35.86,187328.0,26.1886,26.2398,26.1813,26.2252,187328.0
2018-02-22 10:25:00,35.87,35.92,35.84,35.92,185125.0,26.2325,26.2691,26.2106,26.2691,185125.0
2018-02-22 10:30:00,35.91,35.98,35.91,35.97,243744.0,26.2617,26.3129,26.2617,26.3056,243744.0
2018-02-22 10:35:00,35.97,36.11,35.96,36.08,233213.0,26.3056,26.408,26.2983,26.3861,233213.0
2018-02-22 10:40:00,36.09,36.1,36.03,36.04,244752.0,26.3934,26.4007,26.3495,26.3568,244752.0
2018-02-22 10:45:00,36.05,36.09,36.01,36.07,229574.0,26.3641,26.3934,26.3349,26.3788,229574.0
2018-02-22 10:50:00,36.07,36.09,36.01,36.03,218061.0,26.3788,26.3934,26.3349,26.3495,218061.0
2018-02-22 10:55:00,36.02,36.06,35.99,36.01,172680.0,26.3422,26.3714,26.3202,26.3349,172680.0
2018-02-22 11:00:00,36.01,36.03,35.98,36.02,223606.0,26.3349,26.3495,26.3129,26.3422,223606.0
2018-02-22 11:05:00,36.02,36.05,36.01,36.02,108629.0,26.3422,26.3641,26.3349,26.3422,108629.0
2018-02-22 11:10:00,36.02,36.06,36.0,36.04,206796.0,26.3422,26.3714,26.3276,26.3568,206796.0
2018-02-22 11:15:00,36.04,36.06,36.02,36.04,214178.0,26.3568,26.3714,26.3422,26.3568,214178.0
2018-02-22 11:20:00,36.04,36.12,36.04,36.09,215874.0,26.3568,26.4153,26.3568,26.3934,215874.0
2018-02-22 11:25:00,36.1,36.15,36.09,36.11,166351.0,26.4007,26.4373,26.3934,26.408,166351.0
2018-02-22 11:30:00,36.1,36.11,36.03,36.04,143703.0,26.4007,26.408,26.3495,26.3568,143703.0
2018-02-22 11:35:00,36.03,36.05,35.99,36.05,153674.0,26.3495,26.3641,26.3202,26.3641,153674.0
2018-02-22 11:40:00,36.04,36.09,36.02,36.09,175826.0,26.3568,26.3934,26.3422,26.3934,175826.0
2018-02-22 11:45:00,36.09,36.1,36.06,36.1,111436.0,26.3934,26.4007,26.3714,26.4007,111436.0
2018-02-22 11:50:00,36.09,36.11,36.06,36.08,149774.0,26.3934,26.408,26.3714,26.3861,149774.0
2018-02-22 11:55:00,36.09,36.11,36.07,36.07,107502.0,26.3934,26.408,26.3788,26.3788,107502.0
2018-02-22 12:00:00,36.07,36.11,36.07,36.07,205908.0,26.3788,26.408,26.3788,26.3788,205908.0
2018-02-22 12:05:00,36.08,36.08,36.0,36.02,281666.0,26.3861,26.3861,26.3276,26.3422,281666.0
2018-02-22 12:10:00,36.01,36.02,35.94,35.97,224089.0,26.3349,26.3422,26.2837,26.3056,224089.0
2018-02-22 12:15:00,35.96,35.98,35.93,35.93,134828.0,26.2983,26.3129,26.2764,26.2764,134828.0
2018-02-22 12:20:00,35.93,35.97,35.93,35.96,260239.0,26.2764,26.3056,26.2764,26.2983,260239.0
2018-02-22 12:25:00,35.95,35.96,35.89,35.91,268701.0,26.291,26.2983,26.2471,26.2617,268701.0
2018-02-22 12:30:00,35.91,35.94,35.87,35.91,169490.0,26.2617,26.2837,26.2325,26.2617,169490.0
2018-02-22 12:35:00,35.91,35.99,35.89,35.98,187454.0,26.2617,26.3202,26.2471,26.3129,187454.0
2018-02-22 12:40:00,35.98,36.01,35.97,35.97,118511.0,26.3129,26.3349,26.3056,26.3056,118511.0
2018-02-22 12:45:00,35.97,35.99,35.92,35.92,141553.0,26.3056,26.3202,26.2691,26.2691,141553.0
2018-02-22 12:50:00,35.92,35.99,35.88,35.97,183978.0,26.2691,26.3202,26.2398,26.3056,183978.0
2018-02-22 12:55:00,35.96,35.99,35.91,35.91,122961.0,26.2983,26.3202,26.2617,26.2617,122961.0
2018-02-22 13:00:00,35.91,35.95,35.91,35.91,411938.0,26.2617,26.291,26.2617,26.2617,411938.0
2018-02-22 13:05:00,35.91,35.92,35.87,35.9,149554.0,26.2617,26.2691,26.2325,26.2544,149554.0
2018-02-22 13:10:00,35.9,35.91,35.75,35.77,278183.0,26.2544,26.2617,26.1447,26.1594,278183.0
2018-02-22 13:15:00,35.76,35.8,35.74,35.75,301590.0,26.152,26.1813,26.1374,26.1447,301590.0
2018-02-22 13:20:00,35.75,35.79,35.72,35.78,222452.0,26.1447,26.174,26.1228,26.1667,222452.0
2018-02-22 13:25:00,35.77,35.84,35.77,35.83,143648.0,26.1594,26.2106,26.1594,26.2032,143648.0
2018-02-22 13:30:00,35.82,35.83,35.71,35.72,226201.0,26.1959,26.2032,26.1155,26.1228,226201.0
2018-02-22 13:35:00,35.72,35.77,35.71,35.76,215092.0,26.1228,26.1594,26.1155,26.152,215092.0
2018-02-22 13:40:00,35.77,35.77,35.71,35.73,171848.0,26.1594,26.1594,26.1155,26.1301,171848.0
2018-02-22 13:45:00,35.73,35.74,35.61,35.63,325913.0,26.1301,26.1374,26.0423,26.057,325913.0
2018-02-22 13:50:00,35.62,35.72,35.61,35.72,247994.0,26.0497,26.1228,26.0423,26.1228,247994.0
2018-02-22 13:55:00,35.72,35.75,35.69,35.69,201856.0,26.1228,26.1447,26.1009,26.1009,201856.0
2018-02-22 14:00:00,35.7,35.75,35.69,35.75,194947.0,26.1082,26.1447,26.1009,26.1447,194947.0
2018-02-22 14:05:00,35.75,35.77,35.73,35.73,162981.0,26.1447,26.1594,26.1301,26.1301,162981.0
2018-02-22 14:10:00,35.73,35.73,35.71,35.72,131323.0,26.1301,26.1301,26.1155,26.1228,131323.0
2018-02-22 14:15:00,35.72,35.73,35.67,35.67,198059.0,26.1228,26.1301,26.0862,26.0862,198059.0
2018-02-22 14:20:00,35.67,35.72,35.65,35.71,193936.0,26.0862,26.1228,26.0716,26.1155,193936.0
2018-02-22 14:25:00,35.71,35.79,35.7,35.78,96649.0,26.1155,26.174,26.1082,26.1667,96649.0
2018-02-22 14:30:00,35.79,35.82,35.77,35.8,182515.0,26.174,26.1959,26.1594,26.1813,182515.0
2018-02-22 14:35:00,35.79,35.79,35.76,35.77,90224.0,26.174,26.174,26.152,26.1594,90224.0
2018-02-22 14:40:00,35.77,35.77,35.73,35.76,194046.0,26.1594,26.1594,26.1301,26.152,194046.0
2018-02-22 14:45:00,35.76,35.77,35.72,35.73,146325.0,26.152,26.1594,26.1228,26.1301,146325.0
2018-02-22 14:50:00,35.73,35.77,35.73,35.73,145728.0,26.1301,26.1594,26.1301,26.1301,145728.0
2018-02-22 14:55:00,35.74,35.75,35.65,35.67,226376.0,26.1374,26.1447,26.0716,26.0862,226376.0
2018-02-22 15:00:00,35.66,35.7,35.61,35.63,301148.0,26.0789,26.1082,26.0423,26.057,301148.0
2018-02-22 15:05:00,35.62,35.67,35.61,35.64,193795.0,26.0497,26.0862,26.0423,26.0643,193795.0
2018-02-22 15:10:00,35.64,35.74,35.63,35.73,165127.0,26.0643,26.1374,26.057,26.1301,165127.0
2018-02-22 15:15:00,35.73,35.78,35.69,35.77,279529.0,26.1301,26.1667,26.1009,26.1594,279529.0
2018-02-22 15:20:00,35.77,35.78,35.72,35.75,185637.0,26.1594,26.1667,26.1228,26.1447,185637.0
2018-02-22 15:25:00,35.75,35.8,35.74,35.75,252233.0,26.1447,26.1813,26.1374,26.1447,252233.0
2018-02-22 15:30:00,35.75,35.79,35.73,35.76,207108.0,26.1447,26.174,26.1301,26.152,207108.0
2018-02-22 15:35:00,35.77,35.77,35.69,35.73,473837.0,26.1594,26.1594,26.1009,26.1301,473837.0
2018-02-22 15:40:00,35.73,35.8,35.71,35.73,419664.0,26.1301,26.1813,26.1155,26.1301,419664.0
2018-02-22 15:45:00,35.72,35.73,35.62,35.64,575058.0,26.1228,26.1301,26.0497,26.0643,575058.0
2018-02-22 15:50:00,35.64,35.78,35.63,35.75,594532.0,26.0643,26.1667,26.057,26.1447,594532.0
2018-02-22 15:55:00,35.74,35.77,35.71,35.76,1211934.0,26.1374,26.1594,26.1155,26.152,1211934.0
2018-02-23 09:30:00,35.93,36.0,35.84,36.0,678202.0,26.2764,26.3276,26.2106,26.3276,678202.0
2018-02-23 09:35:00,36.0,36.0,35.83,35.89,195554.0,26.3276,26.3276,26.2032,26.2471,195554.0
2018-02-23 09:40:00,35.88,35.93,35.86,35.9,130208.0,26.2398,26.2764,26.2252,26.2544,130208.0
2018-02-23 09:45:00,35.9,35.96,35.88,35.94,166930.0,26.2544,26.2983,26.2398,26.2837,166930.0
2018-02-23 09:50:00,35.93,35.94,35.87,35.92,161154.0,26.2764,26.2837,26.2325,26.2691,161154.0
2018-02-23 09:55:00,35.93,35.96,35.88,35.93,146776.0,26.2764,26.2983,26.2398,26.2764,146776.0
2018-02-23 10:00:00,35.93,36.0,35.88,35.98,168259.0,26.2764,26.3276,26.2398,26.3129,168259.0
2018-02-23 10:05:00,35.97,35.98,35.93,35.98,133707.0,26.3056,26.3129,26.2764,26.3129,133707.0
2018-02-23 10:10:00,35.98,35.99,35.92,35.93,136869.0,26.3129,26.3202,26.2691,26.2764,136869.0
2018-02-23 10:15:00,35.92,35.92,35.88,35.92,161536.0,26.2691,26.2691,26.2398,26.2691,161536.0
2018-02-23 10:20:00,35.92,35.92,35.88,35.9,111321.0,26.2691,26.2691,26.2398,26.2544,111321.0
2018-02-23 10:25:00,35.9,35.94,35.9,35.92,145958.0,26.2544,26.2837,26.2544,26.2691,145958.0
2018-02-23 10:30:00,35.92,35.95,35.89,35.93,114970.0,26.2691,26.291,26.2471,26.2764,114970.0
2018-02-23 10:35:00,35.93,35.98,35.91,35.97,113434.0,26.2764,26.3129,26.2617,26.3056,113434.0
2018-02-23 10:40:00,35.97,36.02,35.97,36.02,198502.0,26.3056,26.3422,26.3056,26.3422,198502.0
2018-02-23 10:45:00,36.02,36.03,35.97,35.97,148067.0,26.3422,26.3495,26.3056,26.3056,148067.0
2018-02-23 10:50:00,35.98,36.0,35.95,35.96,124305.0,26.3129,26.3276,26.291,26.2983,124305.0
2018-02-23 10:55:00,35.96,35.96,35.93,35.94,105554.0,26.2983,26.2983,26.2764,26.2837,105554.0
2018-02-23 11:00:00,35.93,36.01,35.92,35.99,167904.0,26.2764,26.3349,26.2691,26.3202,167904.0
2018-02-23 11:05:00,35.98,36.0,35.95,35.98,139681.0,26.3129,26.3276,26.291,26.3129,139681.0
2018-02-23 11:10:00,35.97,35.98,35.94,35.95,48385.0,26.3056,26.3129,26.2837,26.291,48385.0
2018-02-23 11:15:00,35.96,35.99,35.9,35.91,191801.0,26.2983,26.3202,26.2544,26.2617,191801.0
2018-02-23 11:20:00,35.9,35.97,35.9,35.96,77649.0,26.2544,26.3056,26.2544,26.2983,77649.0
2018-02-23 11:25:00,35.97,36.01,35.96,36.0,116849.0,26.3056,26.3349,26.2983,26.3276,116849.0
2018-02-23 11:30:00,36.01,36.06,36.0,36.04,180256.0,26.3349,26.3714,26.3276,26.3568,180256.0
2018-02-23 11:35:00,36.04,36.09,36.02,36.08,128362.0,26.3568,26.3934,26.3422,26.3861,128362.0
2018-02-23 11:40:00,36.08,36.08,36.03,36.04,47527.0,26.3861,26.3861,26.3495,26.3568,47527.0
2018-02-23 11:45:00,36.04,36.07,36.03,36.04,112364.0,26.3568,26.3788,26.3495,26.3568,112364.0
2018-02-23 11:50:00,36.05,36.08,36.04,36.07,89633.0,26.3641,26.3861,26.3568,26.3788,89633.0
2018-02-23 11:55:00,36.07,36.1,36.05,36.07,130484.0,26.3788,26.4007,26.3641,26.3788,130484.0
2018-02-23 12:00:00,36.07,36.1,36.07,36.09,75264.0,26.3788,26.4007,26.3788,26.3934,75264.0
2018-02-23 12:05:00,36.1,36.13,36.06,36.07,162497.0,26.4007,26.4226,26.3714,26.3788,162497.0
2018-02-23 12:10:00,36.07,36.08,36.06,36.07,74552.0,26.3788,26.3861,26.3714,26.3788,74552.0
2018-02-23 12:15:00,36.08,36.09,36.06,36.08,70472.0,26.3861,26.3934,26.3714,26.3861,70472.0
2018-02-23 12:20:00,36.08,36.09,36.05,36.09,124455.0,26.3861,26.3934,26.3641,26.3934,124455.0
2018-02-23 12:25:00,36.09,36.1,36.03,36.04,143840.0,26.3934,26.4007,26.3495,26.3568,143840.0
2018-02-23 12:30:00,36.04,36.04,36.0,36.01,54384.0,26.3568,26.3568,26.3276,26.3349,54384.0
2018-02-23 12:35:00,36.0,36.01,35.96,36.0,98299.0,26.3276,26.3349,26.2983,26.3276,98299.0
2018-02-23 12:40:00,36.0,36.04,35.99,35.99,78326.0,26.3276,26.3568,26.3202,26.3202,78326.0
2018-02-23 12:45:00,35.99,36.01,35.98,36.0,57694.0,26.3202,26.3349,26.3129,26.3276,57694.0
2018-02-23 12:50:00,36.01,36.02,35.98,36.01,60601.0,26.3349,26.3422,26.3129,26.3349,60601.0
2018-02-23 12:55:00,36.02,36.02,35.99,35.99,49117.0,26.3422,26.3422,26.3202,26.3202,49117.0
2018-02-23 13:00:00,35.99,36.02,35.98,35.99,138457.0,26.3202,26.3422,26.3129,26.3202,138457.0
2018-02-23 13:05:00,35.99,36.01,35.96,36.0,355954.0,26.3202,26.3349,26.2983,26.3276,355954.0
2018-02-23 13:10:00,36.01,36.03,35.98,35.99,104321.0,26.3349,26.3495,26.3129,26.3202,104321.0
2018-02-23 13:15:00,36.0,36.01,35.97,36.01,83641.0,26.3276,26.3349,26.3056,26.3349,83641.0
2018-02-23 13:20:00,36.01,36.05,36.0,36.04,104452.0,26.3349,26.3641,26.3276,26.3568,104452.0
2018-02-23 13:25:00,36.05,36.06,36.03,36.06,140108.0,26.3641,26.3714,26.3495,26.3714,140108.0
2018-02-23 13:30:00,36.05,36.08,36.04,36.07,112032.0,26.3641,26.3861,26.3568,26.3788,112032.0
2018-02-23 13:35:00,36.07,36.11,36.05,36.09,130682.0,26.3788,26.408,26.3641,26.3934,130682.0
2018-02-23 13:40:00,36.09,36.1,36.06,36.09,116174.0,26.3934,26.4007,26.3714,26.3934,116174.0
2018-02-23 13:45:00,36.08,36.09,36.07,36.07,46563.0,26.3861,26.3934,26.3788,26.3788,46563.0
2018-02-23 13:50:00,36.08,36.1,36.07,36.08,54453.0,26.3861,26.4007,26.3788,26.3861,54453.0
2018-02-23 13:55:00,36.09,36.11,36.08,36.08,57903.0,26.3934,26.408,26.3861,26.3861,57903.0
2018-02-23 14:00:00,36.09,36.1,36.02,36.03,126279.0,26.3934,26.4007,26.3422,26.3495,126279.0
2018-02-23 14:05:00,36.02,36.03,35.99,35.99,55937.0,26.3422,26.3495,26.3202,26.3202,55937.0
2018-02-23 14:10:00,36.0,36.01,35.97,36.0,134494.0,26.3276,26.3349,26.3056,26.3276,134494.0
2018-02-23 14:15:00,36.0,36.02,36.0,36.0,47820.0,26.3276,26.3422,26.3276,26.3276,47820.0
2018-02-23 14:20:00,36.0,36.08,35.99,36.06,134487.0,26.3276,26.3861,26.3202,26.3714,134487.0
2018-02-23 14:25:00,36.07,36.07,36.03,36.05,108082.0,26.3788,26.3788,26.3495,26.3641,108082.0
2018-02-23 14:30:00,36.06,36.06,36.05,36.05,57684.0,26.3714,26.3714,26.3641,26.3641,57684.0
2018-02-23 14:35:00,36.06,36.09,35.99,36.01,172744.0,26.3714,26.3934,26.3202,26.3349,172744.0
2018-02-23 14:40:00,36.01,36.02,35.99,36.02,43970.0,26.3349,26.3422,26.3202,26.3422,43970.0
2018-02-23 14:45:00,36.02,36.09,36.02,36.09,191241.0,26.3422,26.3934,26.3422,26.3934,191241.0
2018-02-23 14:50:00,36.08,36.12,36.08,36.08,540798.0,26.3861,26.4153,26.3861,26.3861,540798.0
2018-02-23 14:55:00,36.08,36.11,36.07,36.09,263260.0,26.3861,26.408,26.3788,26.3934,263260.0
2018-02-23 15:00:00,36.1,36.12,36.09,36.11,184224.0,26.4007,26.4153,26.3934,26.408,184224.0
2018-02-23 15:05:00,36.11,36.12,36.09,36.11,209755.0,26.408,26.4153,26.3934,26.408,209755.0
2018-02-23 15:10:00,36.1,36.11,36.06,36.06,152681.0,26.4007,26.408,26.3714,26.3714,152681.0
2018-02-23 15:15:00,36.06,36.08,36.05,36.07,123848.0,26.3714,26.3861,26.3641,26.3788,123848.0
2018-02-23 15:20:00,36.07,36.12,36.06,36.12,122812.0,26.3788,26.4153,26.3714,26.4153,122812.0
2018-02-23 15:25:00,36.12,36.17,36.1,36.11,251639.0,26.4153,26.4519,26.4007,26.408,251639.0
2018-02-23 15:30:00,36.12,36.17,36.11,36.15,255907.0,26.4153,26.4519,26.408,26.4373,255907.0
2018-02-23 15:35:00,36.16,36.23,36.16,36.19,301786.0,26.4446,26.4958,26.4446,26.4665,301786.0
2018-02-23 15:40:00,36.18,36.21,36.15,36.2,211558.0,26.4592,26.4811,26.4373,26.4738,211558.0
2018-02-23 15:45:00,36.2,36.3,36.19,36.24,883824.0,26.4738,26.547,26.4665,26.5031,883824.0
2018-02-23 15:50:00,36.24,36.26,36.19,36.21,332185.0,26.5031,26.5177,26.4665,26.4811,332185.0
2018-02-23 15:55:00,36.21,36.3,36.2,36.28,1128982.0,26.4811,26.547,26.4738,26.5323,1128982.0
2018-02-26 09:30:00,36.29,36.47,36.21,36.45,832879.0,26.5396,26.6713,26.4811,26.6567,832879.0
2018-02-26 09:35:00,36.45,36.63,36.45,36.63,400111.0,26.6567,26.7883,26.6567,26.7883,400111.0
2018-02-26 09:40:00,36.63,36.65,36.58,36.62,261040.0,26.7883,26.8029,26.7517,26.781,261040.0
2018-02-26 09:45:00,36.62,36.83,36.61,36.82,361181.0,26.781,26.9346,26.7737,26.9272,361181.0
2018-02-26 09:50:00,36.81,36.87,36.75,36.77,648967.0,26.9199,26.9638,26.8761,26.8907,648967.0
2018-02-26 09:55:00,36.76,36.77,36.72,36.76,205660.0,26.8834,26.8907,26.8541,26.8834,205660.0
2018-02-26 10:00:00,36.76,36.79,36.73,36.75,221917.0,26.8834,26.9053,26.8614,26.8761,221917.0
2018-02-26 10:05:00,36.75,36.76,36.69,36.74,180395.0,26.8761,26.8834,26.8322,26.8687,180395.0
2018-02-26 10:10:00,36.74,36.76,36.69,36.69,126508.0,26.8687,26.8834,26.8322,26.8322,126508.0
2018-02-26 10:15:00,36.7,36.71,36.64,36.68,174719.0,26.8395,26.8468,26.7956,26.8249,174719.0
2018-02-26 10:20:00,36.68,36.68,36.65,36.66,146897.0,26.8249,26.8249,26.8029,26.8102,146897.0
2018-02-26 10:25:00,36.67,36.69,36.61,36.63,193097.0,26.8175,26.8322,26.7737,26.7883,193097.0
2018-02-26 10:30:00,36.64,36.67,36.62,36.62,128812.0,26.7956,26.8175,26.781,26.781,128812.0
2018-02-26 10:35:00,36.63,36.64,36.58,36.63,193686.0,26.7883,26.7956,26.7517,26.7883,193686.0
2018-02-26 10:40:00,36.62,36.68,36.62,36.68,170122.0,26.781,26.8249,26.781,26.8249,170122.0
2018-02-26 10:45:00,36.68,36.76,36.68,36.76,147143.0,26.8249,26.8834,26.8249,26.8834,147143.0
2018-02-26 10:50:00,36.76,36.77,36.68,36.69,134983.0,26.8834,26.8907,26.8249,26.8322,134983.0
2018-02-26 10:55:00,36.69,36.71,36.65,36.67,122959.0,26.8322,26.8468,26.8029,26.8175,122959.0
2018-02-26 11:00:00,36.67,36.76,36.64,36.75,210974.0,26.8175,26.8834,26.7956,26.8761,210974.0
2018-02-26 11:05:00,36.75,36.8,36.74,36.79,202856.0,26.8761,26.9126,26.8687,26.9053,202856.0
2018-02-26 11:10:00,36.79,36.8,36.77,36.77,159375.0,26.9053,26.9126,26.8907,26.8907,159375.0
2018-02-26 11:15:00,36.77,36.8,36.75,36.79,167735.0,26.8907,26.9126,26.8761,26.9053,167735.0
2018-02-26 11:20:00,36.8,36.84,36.78,36.78,205122.0,26.9126,26.9419,26.898,26.898,205122.0
2018-02-26 11:25:00,36.78,36.85,36.78,36.84,119691.0,26.898,26.9492,26.898,26.9419,119691.0
2018-02-26 11:30:00,36.83,36.85,36.8,36.8,124218.0,26.9346,26.9492,26.9126,26.9126,124218.0
2018-02-26 11:35:00,36.81,36.83,36.77,36.78,120925.0,26.9199,26.9346,26.8907,26.898,120925.0
2018-02-26 11:40:00,36.78,36.85,36.76,36.84,116182.0,26.898,26.9492,26.8834,26.9419,116182.0
2018-02-26 11:45:00,36.84,36.86,36.79,36.79,129131.0,26.9419,26.9565,26.9053,26.9053,129131.0
2018-02-26 11:50:00,36.79,36.81,36.74,36.74,149826.0,26.9053,26.9199,26.8687,26.8687,149826.0
2018-02-26 11:55:00,36.74,36.79,36.73,36.77,102779.0,26.8687,26.9053,26.8614,26.8907,102779.0
2018-02-26 12:00:00,36.77,36.82,36.77,36.82,113417.0,26.8907,26.9272,26.8907,26.9272,113417.0
2018-02-26 12:05:00,36.81,36.86,36.81,36.84,173758.0,26.9199,26.9565,26.9199,26.9419,173758.0
2018-02-26 12:10:00,36.85,36.88,36.84,36.87,134419.0,26.9492,26.9711,26.9419,26.9638,134419.0
2018-02-26 12:15:00,36.86,36.87,36.82,36.84,108254.0,26.9565,26.9638,26.9272,26.9419,108254.0
2018-02-26 12:20:00,36.84,36.86,36.83,36.84,103316.0,26.9419,26.9565,26.9346,26.9419,103316.0
2018-02-26 12:25:00,36.84,36.86,36.82,36.82,97239.0,26.9419,26.9565,26.9272,26.9272,97239.0
2018-02-26 12:30:00,36.83,36.84,36.79,36.82,93289.0,26.9346,26.9419,26.9053,26.9272,93289.0
2018-02-26 12:35:00,36.82,36.84,36.8,36.83,115347.0,26.9272,26.9419,26.9126,26.9346,115347.0
2018-02-26 12:40:00,36.82,36.84,36.77,36.83,108670.0,26.9272,26.9419,26.8907,26.9346,108670.0
2018-02-26 12:45:00,36.83,36.94,36.82,36.94,162750.0,26.9346,27.015,26.9272,27.015,162750.0
2018-02-26 12:50:00,36.94,36.96,36.91,36.94,122806.0,27.015,27.0296,26.9931,27.015,122806.0
2018-02-26 12:55:00,36.95,36.98,36.93,36.95,156876.0,27.0223,27.0443,27.0077,27.0223,156876.0
2018-02-26 13:00:00,36.95,36.99,36.95,36.95,142111.0,27.0223,27.0516,27.0223,27.0223,142111.0
2018-02-26 13:05:00,36.96,36.98,36.94,36.95,137397.0,27.0296,27.0443,27.015,27.0223,137397.0
2018-02-26 13:10:00,36.95,36.95,36.9,36.94,194276.0,27.0223,27.0223,26.9858,27.015,194276.0
2018-02-26 13:15:00,36.93,36.99,36.93,36.99,106468.0,27.0077,27.0516,27.0077,27.0516,106468.0
2018-02-26 13:20:00,36.98,37.0,36.96,36.98,213860.0,27.0443,27.0589,27.0296,27.0443,213860.0
2018-02-26 13:25:00,36.99,37.0,36.96,37.0,192652.0,27.0516,27.0589,27.0296,27.0589,192652.0
2018-02-26 13:30:00,36.99,37.0,36.97,36.98,115579.0,27.0516,27.0589,27.0369,27.0443,115579.0
2018-02-26 13:35:00,36.99,37.0,36.98,36.99,174598.0,27.0516,27.0589,27.0443,27.0516,174598.0
2018-02-26 13:40:00,36.99,36.99,36.94,36.97,168744.0,27.0516,27.0516,27.015,27.0369,168744.0
2018-02-26 13:45:00,36.97,36.97,36.95,36.96,133202.0,27.0369,27.0369,27.0223,27.0296,133202.0
2018-02-26 13:50:00,36.95,36.99,36.95,36.99,136711.0,27.0223,27.0516,27.0223,27.0516,136711.0
2018-02-26 13:55:00,36.99,37.04,36.98,37.04,251136.0,27.0516,27.0881,27.0443,27.0881,251136.0
2018-02-26 14:00:00,37.04,37.06,37.02,37.06,117672.0,27.0881,27.1028,27.0735,27.1028,117672.0
2018-02-26 14:05:00,37.06,37.08,37.04,37.05,152007.0,27.1028,27.1174,27.0881,27.0955,152007.0
2018-02-26 14:10:00,37.06,37.07,36.78,37.07,140180.0,27.1028,27.1101,26.898,27.1101,140180.0
2018-02-26 14:15:00,37.07,37.1,37.05,37.08,170146.0,27.1101,27.132,27.0955,27.1174,170146.0
2018-02-26 14:20:00,37.07,37.08,37.05,37.07,88060.0,27.1101,27.1174,27.0955,27.1101,88060.0
2018-02-26 14:25:00,37.07,37.07,37.02,37.04,164600.0,27.1101,27.1101,27.0735,27.0881,164600.0
2018-02-26 14:30:00,37.04,37.05,37.01,37.03,189441.0,27.0881,27.0955,27.0662,27.0808,189441.0
2018-02-26 14:35:00,37.03,37.04,37.0,37.02,198564.0,27.0808,27.0881,27.0589,27.0735,198564.0
2018-02-26 14:40:00,37.02,37.03,37.0,37.01,171358.0,27.0735,27.0808,27.0589,27.0662,171358.0
2018-02-26 14:45:00,37.01,37.03,37.0,37.02,251276.0,27.0662,27.0808,27.0589,27.0735,251276.0
2018-02-26 14:50:00,37.02,37.09,37.0,37.08,212601.0,27.0735,27.1247,27.0589,27.1174,212601.0
2018-02-26 14:55:00,37.08,37.09,37.05,37.05,172351.0,27.1174,27.1247,27.0955,27.0955,172351.0
2018-02-26 15:00:00,37.06,37.11,37.04,37.09,277139.0,27.1028,27.1393,27.0881,27.1247,277139.0
2018-02-26 15:05:00,37.1,37.18,37.06,37.17,376633.0,27.132,27.1905,27.1028,27.1832,376633.0
2018-02-26 15:10:00,37.18,37.2,37.12,37.17,321841.0,27.1905,27.2051,27.1466,27.1832,321841.0
2018-02-26 15:15:00,37.16,37.19,37.14,37.19,342067.0,27.1759,27.1978,27.1613,27.1978,342067.0
2018-02-26 15:20:00,37.19,37.2,37.15,37.15,347264.0,27.1978,27.2051,27.1686,27.1686,347264.0
2018-02-26 15:25:00,37.16,37.19,37.12,37.18,314524.0,27.1759,27.1978,27.1466,27.1905,314524.0
2018-02-26 15:30:00,37.17,37.21,37.15,37.18,337143.0,27.1832,27.2125,27.1686,27.1905,337143.0
2018-02-26 15:35:00,37.18,37.2,37.16,37.19,434121.0,27.1905,27.2051,27.1759,27.1978,434121.0
2018-02-26 15:40:00,37.19,37.21,37.13,37.14,422152.0,27.1978,27.2125,27.154,27.1613,422152.0
2018-02-26 15:45:00,37.14,37.18,37.04,37.05,601588.0,27.1613,27.1905,27.0881,27.0955,601588.0
2018-02-26 15:50:00,37.05,37.07,37.03,37.05,551789.0,27.0955,27.1101,27.0808,27.0955,551789.0
2018-02-26 15:55:00,37.05,37.11,37.05,37.1,1517209.0,27.0955,27.1393,27.0955,27.132,1517209.0
2018-02-27 09:30:00,37.07,37.08,37.01,37.07,1009266.0,27.1101,27.1174,27.0662,27.1101,1009266.0
2018-02-27 09:35:00,37.08,37.2,37.04,37.14,540940.0,27.1174,27.2051,27.0881,27.1613,540940.0
2018-02-27 09:40:00,37.14,37.14,37.05,37.11,333379.0,27.1613,27.1613,27.0955,27.1393,333379.0
2018-02-27 09:45:00,37.12,37.14,37.06,37.1,412672.0,27.1466,27.1613,27.1028,27.132,412672.0
2018-02-27 09:50:00,37.1,37.15,37.02,37.04,261996.0,27.132,27.1686,27.0735,27.0881,261996.0
2018-02-27 09:55:00,37.05,37.13,37.01,37.08,393802.0,27.0955,27.154,27.0662,27.1174,393802.0
2018-02-27 10:00:00,37.08,37.11,37.04,37.07,493877.0,27.1174,27.1393,27.0881,27.1101,493877.0
2018-02-27 10:05:00,37.08,37.15,37.04,37.14,270467.0,27.1174,27.1686,27.0881,27.1613,270467.0
2018-02-27 10:10:00,37.14,37.15,37.11,37.13,273356.0,27.1613,27.1686,27.1393,27.154,273356.0
2018-02-27 10:15:00,37.13,37.15,37.1,37.14,230259.0,27.154,27.1686,27.132,27.1613,230259.0
2018-02-27 10:20:00,37.15,37.24,37.14,37.22,277623.0,27.1686,27.2344,27.1613,27.2198,277623.0
2018-02-27 10:25:00,37.22,37.23,37.08,37.09,203923.0,27.2198,27.2271,27.1174,27.1247,203923.0
2018-02-27 10:30:00,37.09,37.11,37.02,37.02,238119.0,27.1247,27.1393,27.0735,27.0735,238119.0
2018-02-27 10:35:00,37.02,37.1,37.02,37.02,251582.0,27.0735,27.132,27.0735,27.0735,251582.0
2018-02-27 10:40:00,37.03,37.08,37.02,37.06,222533.0,27.0808,27.1174,27.0735,27.1028,222533.0
2018-02-27 10:45:00,37.07,37.1,37.01,37.01,198457.0,27.1101,27.132,27.0662,27.0662,198457.0
2018-02-27 10:50:00,37.02,37.05,36.93,36.93,267663.0,27.0735,27.0955,27.0077,27.0077,267663.0
2018-02-27 10:55:00,36.92,36.98,36.89,36.97,315367.0,27.0004,27.0443,26.9784,27.0369,315367.0
2018-02-27 11:00:00,36.98,37.0,36.95,36.98,276697.0,27.0443,27.0589,27.0223,27.0443,276697.0
2018-02-27 11:05:00,36.97,37.07,36.97,37.06,259653.0,27.0369,27.1101,27.0369,27.1028,259653.0
2018-02-27 11:10:00,37.07,37.11,37.03,37.07,273643.0,27.1101,27.1393,27.0808,27.1101,273643.0
2018-02-27 11:15:00,37.06,37.11,37.04,37.05,141622.0,27.1028,27.1393,27.0881,27.0955,141622.0
2018-02-27 11:20:00,37.04,37.06,36.99,37.02,183541.0,27.0881,27.1028,27.0516,27.0735,183541.0
2018-02-27 11:25:00,37.02,37.07,37.0,37.07,193347.0,27.0735,27.1101,27.0589,27.1101,193347.0
2018-02-27 11:30:00,37.07,37.17,37.04,37.14,253677.0,27.1101,27.1832,27.0881,27.1613,253677.0
2018-02-27 11:35:00,37.14,37.15,37.06,37.06,155586.0,27.1613,27.1686,27.1028,27.1028,155586.0
2018-02-27 11:40:00,37.05,37.08,37.01,37.04,231657.0,27.0955,27.1174,27.0662,27.0881,231657.0
2018-02-27 11:45:00,37.04,37.07,37.0,37.05,192802.0,27.0881,27.1101,27.0589,27.0955,192802.0
2018-02-27 11:50:00,37.05,37.07,36.99,37.0,199658.0,27.0955,27.1101,27.0516,27.0589,199658.0
2018-02-27 11:55:00,37.0,37.02,36.95,36.97,205118.0,27.0589,27.0735,27.0223,27.0369,205118.0
2018-02-27 12:00:00,36.97,36.99,36.94,36.96,212908.0,27.0369,27.0516,27.015,27.0296,212908.0
2018-02-27 12:05:00,36.96,37.0,36.95,36.95,125143.0,27.0296,27.0589,27.0223,27.0223,125143.0
2018-02-27 12:10:00,36.95,37.0,36.89,36.94,225528.0,27.0223,27.0589,26.9784,27.015,225528.0
2018-02-27 12:15:00,36.94,36.96,36.9,36.91,146121.0,27.015,27.0296,26.9858,26.9931,146121.0
2018-02-27 12:20:00,36.91,36.92,36.86,36.89,226870.0,26.9931,27.0004,26.9565,26.9784,226870.0
2018-02-27 12:25:00,36.89,36.96,36.87,36.95,191117.0,26.9784,27.0296,26.9638,27.0223,191117.0
2018-02-27 12:30:00,36.95,37.0,36.94,36.96,196319.0,27.0223,27.0589,27.015,27.0296,196319.0
2018-02-27 12:35:00,36.96,37.0,36.95,36.98,153131.0,27.0296,27.0589,27.0223,27.0443,153131.0
2018-02-27 12:40:00,36.99,37.01,36.95,36.96,111071.0,27.0516,27.0662,27.0223,27.0296,111071.0
2018-02-27 12:45:00,36.97,37.01,36.95,36.98,119610.0,27.0369,27.0662,27.0223,27.0443,119610.0
2018-02-27 12:50:00,36.98,37.05,36.98,37.04,158011.0,27.0443,27.0955,27.0443,27.0881,158011.0
2018-02-27 12:55:00,37.04,37.05,37.01,37.04,136829.0,27.0881,27.0955,27.0662,27.0881,136829.0
2018-02-27 13:00:00,37.04,37.05,37.01,37.03,79288.0,27.0881,27.0955,27.0662,27.0808,79288.0
2018-02-27 13:05:00,37.04,37.08,37.03,37.08,140327.0,27.0881,27.1174,27.0808,27.1174,140327.0
2018-02-27 13:10:00,37.08,37.11,37.03,37.03,148508.0,27.1174,27.1393,27.0808,27.0808,148508.0
2018-02-27 13:15:00,37.03,37.07,37.02,37.07,83189.0,27.0808,27.1101,27.0735,27.1101,83189.0
2018-02-27 13:20:00,37.07,37.11,37.06,37.08,112689.0,27.1101,27.1393,27.1028,27.1174,112689.0
2018-02-27 13:25:00,37.08,37.09,37.04,37.06,96230.0,27.1174,27.1247,27.0881,27.1028,96230.0
2018-02-27 13:30:00,37.06,37.07,37.0,37.01,181538.0,27.1028,27.1101,27.0589,27.0662,181538.0
2018-02-27 13:35:00,37.02,37.02,36.99,36.99,86142.0,27.0735,27.0735,27.0516,27.0516,86142.0
2018-02-27 13:40:00,36.99,37.02,36.96,37.01,115414.0,27.0516,27.0735,27.0296,27.0662,115414.0
2018-02-27 13:45:00,37.02,37.05,36.97,36.97,135159.0,27.0735,27.0955,27.0369,27.0369,135159.0
2018-02-27 13:50:00,36.97,36.98,36.93,36.96,134011.0,27.0369,27.0443,27.0077,27.0296,134011.0
2018-02-27 13:55:00,36.97,36.97,36.92,36.94,105195.0,27.0369,27.0369,27.0004,27.015,105195.0
2018-02-27 14:00:00,36.95,36.98,36.89,36.9,138748.0,27.0223,27.0443,26.9784,26.9858,138748.0
2018-02-27 14:05:00,36.9,36.96,36.86,36.91,156094.0,26.9858,27.0296,26.9565,26.9931,156094.0
2018-02-27 14:10:00,36.91,36.94,36.88,36.89,186116.0,26.9931,27.015,26.9711,26.9784,186116.0
2018-02-27 14:15:00,36.89,36.89,36.84,36.86,177351.0,26.9784,26.9784,26.9419,26.9565,177351.0
2018-02-27 14:20:00,36.86,36.87,36.79,36.8,119947.0,26.9565,26.9638,26.9053,26.9126,119947.0
2018-02-27 14:25:00,36.8,36.9,36.78,36.89,116223.0,26.9126,26.9858,26.898,26.9784,116223.0
2018-02-27 14:30:00,36.88,36.95,36.86,36.93,172182.0,26.9711,27.0223,26.9565,27.0077,172182.0
2018-02-27 14:35:00,36.93,36.97,36.92,36.95,175591.0,27.0077,27.0369,27.0004,27.0223,175591.0
2018-02-27 14:40:00,36.96,36.97,36.89,36.91,111373.0,27.0296,27.0369,26.9784,26.9931,111373.0
2018-02-27 14:45:00,36.9,36.91,36.79,36.8,275306.0,26.9858,26.9931,26.9053,26.9126,275306.0
2018-02-27 14:50:00,36.79,36.83,36.79,36.83,188490.0,26.9053,26.9346,26.9053,26.9346,188490.0
2018-02-27 14:55:00,36.83,36.89,36.82,36.85,156330.0,26.9346,26.9784,26.9272,26.9492,156330.0
2018-02-27 15:00:00,36.85,36.88,36.81,36.82,160823.0,26.9492,26.9711,26.9199,26.9272,160823.0
2018-02-27 15:05:00,36.81,36.83,36.78,36.78,163775.0,26.9199,26.9346,26.898,26.898,163775.0
2018-02-27 15:10:00,36.77,36.85,36.77,36.79,199714.0,26.8907,26.9492,26.8907,26.9053,199714.0
2018-02-27 15:15:00,36.8,36.83,36.77,36.77,154887.0,26.9126,26.9346,26.8907,26.8907,154887.0
2018-02-27 15:20:00,36.78,36.81,36.74,36.8,200403.0,26.898,26.9199,26.8687,26.9126,200403.0
2018-02-27 15:25:00,36.8,36.84,36.76,36.82,170770.0,26.9126,26.9419,26.8834,26.9272,170770.0
2018-02-27 15:30:00,36.83,36.87,36.79,36.8,295514.0,26.9346,26.9638,26.9053,26.9126,295514.0
2018-02-27 15:35:00,36.81,36.87,36.77,36.85,219217.0,26.9199,26.9638,26.8907,26.9492,219217.0
2018-02-27 15:40:00,36.85,36.89,36.82,36.83,314812.0,26.9492,26.9784,26.9272,26.9346,314812.0
2018-02-27 15:45:00,36.83,36.93,36.82,36.9,377507.0,26.9346,27.0077,26.9272,26.9858,377507.0
2018-02-27 15:50:00,36.91,36.91,36.78,36.8,387642.0,26.9931,26.9931,26.898,26.9126,387642.0
2018-02-27 15:55:00,36.8,36.86,36.76,36.77,1495800.0,26.9126,26.9565,26.8834,26.8907,1495800.0
2018-02-28 06:25:00,37.05,37.05,37.05,37.05,400.0,27.0955,27.0955,27.0955,27.0955,400.0
2018-02-28 06:30:00,37.05,37.05,37.05,37.05,0.0,27.0955,27.0955,27.0955,27.0955,0.0
2018-02-28 06:35:00,37.05,37.05,37.05,37.05,0.0,27.0955,27.0955,27.0955,27.0955,0.0
2018-02-28 06:40:00,37.05,37.05,37.05,37.05,0.0,27.0955,27.0955,27.0955,27.0955,0.0
2018-02-28 06:45:00,37.05,37.05,37.05,37.05,0.0,27.0955,27.0955,27.0955,27.0955,0.0
2018-02-28 06:50:00,37.05,37.05,37.05,37.05,0.0,27.0955,27.0955,27.0955,27.0955,0.0
2018-02-28 06:55:00,37.05,37.05,37.05,37.05,0.0,27.0955,27.0955,27.0955,27.0955,0.0
2018-02-28 07:00:00,37.05,37.05,37.05,37.05,0.0,27.0955,27.0955,27.0955,27.0955,0.0
2018-02-28 07:05:00,37.05,37.05,37.05,37.05,0.0,27.0955,27.0955,27.0955,27.0955,0.0
2018-02-28 07:10:00,37.05,37.05,37.05,37.05,0.0,27.0955,27.0955,27.0955,27.0955,0.0
2018-02-28 07:15:00,37.05,37.05,37.05,37.05,0.0,27.0955,27.0955,27.0955,27.0955,0.0
2018-02-28 07:20:00,37.05,37.05,37.05,37.05,0.0,27.0955,27.0955,27.0955,27.0955,0.0
2018-02-28 07:25:00,36.85,36.99,36.85,36.99,300.0,26.9492,27.0516,26.9492,27.0516,300.0
2018-02-28 07:30:00,36.99,36.99,36.99,36.99,0.0,27.0516,27.0516,27.0516,27.0516,0.0
2018-02-28 07:35:00,36.99,36.99,36.99,36.99,0.0,27.0516,27.0516,27.0516,27.0516,0.0
2018-02-28 07:40:00,36.99,36.99,36.99,36.99,0.0,27.0516,27.0516,27.0516,27.0516,0.0
2018-02-28 07:45:00,36.99,36.99,36.99,36.99,0.0,27.0516,27.0516,27.0516,27.0516,0.0
2018-02-28 07:50:00,36.99,36.99,36.99,36.99,0.0,27.0516,27.0516,27.0516,27.0516,0.0
2018-02-28 07:55:00,36.99,36.99,36.99,36.99,0.0,27.0516,27.0516,27.0516,27.0516,0.0
2018-02-28 08:00:00,36.9,36.9,36.9,36.9,100.0,26.9858,26.9858,26.9858,26.9858,100.0
2018-02-28 08:05:00,36.9,36.9,36.9,36.9,0.0,26.9858,26.9858,26.9858,26.9858,0.0
2018-02-28 08:10:00,36.9,36.9,36.9,36.9,0.0,26.9858,26.9858,26.9858,26.9858,0.0
2018-02-28 08:15:00,36.9,36.9,36.9,36.9,0.0,26.9858,26.9858,26.9858,26.9858,0.0
2018-02-28 08:20:00,36.9,36.9,36.9,36.9,0.0,26.9858,26.9858,26.9858,26.9858,0.0
2018-02-28 08:25:00,36.9,36.9,36.9,36.9,0.0,26.9858,26.9858,26.9858,26.9858,0.0
2018-02-28 08:30:00,36.9,36.9,36.9,36.9,0.0,26.9858,26.9858,26.9858,26.9858,0.0
2018-02-28 08:35:00,36.9,36.9,36.9,36.9,0.0,26.9858,26.9858,26.9858,26.9858,0.0
2018-02-28 08:40:00,36.9,36.9,36.9,36.9,0.0,26.9858,26.9858,26.9858,26.9858,0.0
2018-02-28 08:45:00,36.98,36.98,36.97,36.97,1115.0,27.0443,27.0443,27.0369,27.0369,1115.0
2018-02-28 08:50:00,36.97,36.97,36.97,36.97,0.0,27.0369,27.0369,27.0369,27.0369,0.0
2018-02-28 08:55:00,36.97,36.97,36.97,36.97,0.0,27.0369,27.0369,27.0369,27.0369,0.0
2018-02-28 09:00:00,36.97,36.97,36.97,36.97,0.0,27.0369,27.0369,27.0369,27.0369,0.0
2018-02-28 09:05:00,36.97,36.97,36.97,36.97,0.0,27.0369,27.0369,27.0369,27.0369,0.0
2018-02-28 09:10:00,36.97,36.97,36.97,36.97,0.0,27.0369,27.0369,27.0369,27.0369,0.0
2018-02-28 09:15:00,36.97,36.97,36.97,36.97,0.0,27.0369,27.0369,27.0369,27.0369,0.0
2018-02-28 09:20:00,36.97,36.97,36.97,36.97,0.0,27.0369,27.0369,27.0369,27.0369,0.0
2018-02-28 09:25:00,37.0,37.08,37.0,37.08,1306.0,27.0589,27.1174,27.0589,27.1174,1306.0
2018-02-28 09:30:00,37.03,37.09,36.99,36.99,782980.0,27.0808,27.1247,27.0516,27.0516,782980.0
2018-02-28 09:35:00,36.99,37.0,36.85,36.91,178835.0,27.0516,27.0589,26.9492,26.9931,178835.0
2018-02-28 09:40:00,36.91,36.91,36.83,36.84,360347.0,26.9931,26.9931,26.9346,26.9419,360347.0
2018-02-28 09:45:00,36.84,36.9,36.8,36.87,210839.0,26.9419,26.9858,26.9126,26.9638,210839.0
2018-02-28 09:50:00,36.86,36.99,36.83,36.98,195963.0,26.9565,27.0516,26.9346,27.0443,195963.0
2018-02-28 09:55:00,36.98,37.08,36.98,37.08,215380.0,27.0443,27.1174,27.0443,27.1174,215380.0
2018-02-28 10:00:00,37.09,37.1,37.03,37.07,206072.0,27.1247,27.132,27.0808,27.1101,206072.0
2018-02-28 10:05:00,37.08,37.11,37.05,37.07,177671.0,27.1174,27.1393,27.0955,27.1101,177671.0
2018-02-28 10:10:00,37.07,37.17,37.05,37.16,203094.0,27.1101,27.1832,27.0955,27.1759,203094.0
2018-02-28 10:15:00,37.16,37.22,37.11,37.22,218248.0,27.1759,27.2198,27.1393,27.2198,218248.0
2018-02-28 10:20:00,37.22,37.27,37.21,37.27,343320.0,27.2198,27.2563,27.2125,27.2563,343320.0
2018-02-28 10:25:00,37.27,37.28,37.17,37.19,310855.0,27.2563,27.2637,27.1832,27.1978,310855.0
2018-02-28 10:30:00,37.19,37.25,37.17,37.25,207380.0,27.1978,27.2417,27.1832,27.2417,207380.0
2018-02-28 10:35:00,37.25,37.26,37.21,37.23,254920.0,27.2417,27.249,27.2125,27.2271,254920.0
2018-02-28 10:40:00,37.23,37.24,37.14,37.16,237568.0,27.2271,27.2344,27.1613,27.1759,237568.0
2018-02-28 10:45:00,37.17,37.24,37.16,37.22,234659.0,27.1832,27.2344,27.1759,27.2198,234659.0
2018-02-28 10:50:00,37.22,37.24,37.13,37.16,206057.0,27.2198,27.2344,27.154,27.1759,206057.0
2018-02-28 10:55:00,37.15,37.16,36.99,37.05,264173.0,27.1686,27.1759,27.0516,27.0955,264173.0
2018-02-28 11:00:00,37.06,37.06,36.97,36.98,315390.0,27.1028,27.1028,27.0369,27.0443,315390.0
2018-02-28 11:05:00,36.98,37.04,36.87,36.88,209175.0,27.0443,27.0881,26.9638,26.9711,209175.0
2018-02-28 11:10:00,36.87,36.91,36.8,36.85,237413.0,26.9638,26.9931,26.9126,26.9492,237413.0
2018-02-28 11:15:00,36.86,36.94,36.85,36.91,195506.0,26.9565,27.015,26.9492,26.9931,195506.0
2018-02-28 11:20:00,36.91,36.95,36.86,36.87,273308.0,26.9931,27.0223,26.9565,26.9638,273308.0
2018-02-28 11:25:00,36.88,36.98,36.85,36.93,222132.0,26.9711,27.0443,26.9492,27.0077,222132.0
2018-02-28 11:30:00,36.93,36.96,36.84,36.86,226795.0,27.0077,27.0296,26.9419,26.9565,226795.0
2018-02-28 11:35:00,36.86,36.91,36.84,36.87,97901.0,26.9565,26.9931,26.9419,26.9638,97901.0
2018-02-28 11:40:00,36.87,36.87,36.82,36.83,217731.0,26.9638,26.9638,26.9272,26.9346,217731.0
2018-02-28 11:45:00,36.83,36.84,36.75,36.79,129371.0,26.9346,26.9419,26.8761,26.9053,129371.0
2018-02-28 11:50:00,36.8,36.84,36.75,36.79,138166.0,26.9126,26.9419,26.8761,26.9053,138166.0
2018-02-28 11:55:00,36.79,36.83,36.78,36.81,109237.0,26.9053,26.9346,26.898,26.9199,109237.0
2018-02-28 12:00:00,36.83,36.85,36.81,36.82,103021.0,26.9346,26.9492,26.9199,26.9272,103021.0
2018-02-28 12:05:00,36.81,36.87,36.78,36.87,152204.0,26.9199,26.9638,26.898,26.9638,152204.0
2018-02-28 12:10:00,36.87,36.88,36.83,36.84,112364.0,26.9638,26.9711,26.9346,26.9419,112364.0
2018-02-28 12:15:00,36.84,36.9,36.83,36.85,196975.0,26.9419,26.9858,26.9346,26.9492,196975.0
2018-02-28 12:20:00,36.84,36.85,36.77,36.81,129496.0,26.9419,26.9492,26.8907,26.9199,129496.0
2018-02-28 12:25:00,36.81,36.89,36.8,36.87,174185.0,26.9199,26.9784,26.9126,26.9638,174185.0
2018-02-28 12:30:00,36.87,36.88,36.83,36.83,117552.0,26.9638,26.9711,26.9346,26.9346,117552.0
2018-02-28 12:35:00,36.84,36.88,36.81,36.85,152972.0,26.9419,26.9711,26.9199,26.9492,152972.0
2018-02-28 12:40:00,36.85,36.86,36.81,36.84,114524.0,26.9492,26.9565,26.9199,26.9419,114524.0
2018-02-28 12:45:00,36.83,36.94,36.83,36.94,159611.0,26.9346,27.015,26.9346,27.015,159611.0
2018-02-28 12:50:00,36.93,36.95,36.9,36.93,80514.0,27.0077,27.0223,26.9858,27.0077,80514.0
2018-02-28 12:55:00,36.93,36.94,36.9,36.91,119943.0,27.0077,27.015,26.9858,26.9931,119943.0
2018-02-28 13:00:00,36.91,36.92,36.88,36.9,120246.0,26.9931,27.0004,26.9711,26.9858,120246.0
2018-02-28 13:05:00,36.89,36.96,36.87,36.95,144149.0,26.9784,27.0296,26.9638,27.0223,144149.0
2018-02-28 13:10:00,36.96,36.99,36.93,36.93,98866.0,27.0296,27.0516,27.0077,27.0077,98866.0
2018-02-28 13:15:00,36.94,36.96,36.92,36.96,95077.0,27.015,27.0296,27.0004,27.0296,95077.0
2018-02-28 13:20:00,36.96,37.01,36.94,37.0,106086.0,27.0296,27.0662,27.015,27.0589,106086.0
2018-02-28 13:25:00,37.0,37.03,36.96,37.0,121190.0,27.0589,27.0808,27.0296,27.0589,121190.0
2018-02-28 13:30:00,36.99,37.02,36.97,37.0,137532.0,27.0516,27.0735,27.0369,27.0589,137532.0
2018-02-28 13:35:00,37.0,37.01,36.94,36.95,85450.0,27.0589,27.0662,27.015,27.0223,85450.0
2018-02-28 13:40:00,36.95,36.97,36.9,36.93,310766.0,27.0223,27.0369,26.9858,27.0077,310766.0
2018-02-28 13:45:00,36.93,36.95,36.83,36.83,264623.0,27.0077,27.0223,26.9346,26.9346,264623.0
2018-02-28 13:50:00,36.84,36.89,36.81,36.86,150341.0,26.9419,26.9784,26.9199,26.9565,150341.0
2018-02-28 13:55:00,36.87,36.87,36.85,36.86,265296.0,26.9638,26.9638,26.9492,26.9565,265296.0
2018-02-28 14:00:00,36.87,36.94,36.86,36.93,360038.0,26.9638,27.015,26.9565,27.0077,360038.0
2018-02-28 14:05:00,36.93,36.94,36.9,36.91,114938.0,27.0077,27.015,26.9858,26.9931,114938.0
2018-02-28 14:10:00,36.92,36.94,36.89,36.9,160805.0,27.0004,27.015,26.9784,26.9858,160805.0
2018-02-28 14:15:00,36.9,36.93,36.89,36.91,140987.0,26.9858,27.0077,26.9784,26.9931,140987.0
2018-02-28 14:20:00,36.91,36.95,36.91,36.91,132718.0,26.9931,27.0223,26.9931,26.9931,132718.0
2018-02-28 14:25:00,36.91,36.95,36.89,36.9,170856.0,26.9931,27.0223,26.9784,26.9858,170856.0
2018-02-28 14:30:00,36.91,36.91,36.79,36.81,165367.0,26.9931,26.9931,26.9053,26.9199,165367.0
2018-02-28 14:35:00,36.81,36.84,36.76,36.77,181144.0,26.9199,26.9419,26.8834,26.8907,181144.0
2018-02-28 14:40:00,36.77,36.79,36.75,36.75,181895.0,26.8907,26.9053,26.8761,26.8761,181895.0
2018-02-28 14:45:00,36.75,36.75,36.68,36.72,337948.0,26.8761,26.8761,26.8249,26.8541,337948.0
2018-02-28 14:50:00,36.72,36.73,36.67,36.73,140775.0,26.8541,26.8614,26.8175,26.8614,140775.0
2018-02-28 14:55:00,36.73,36.74,36.68,36.69,134944.0,26.8614,26.8687,26.8249,26.8322,134944.0
2018-02-28 15:00:00,36.69,36.72,36.63,36.65,197081.0,26.8322,26.8541,26.7883,26.8029,197081.0
2018-02-28 15:05:00,36.66,36.7,36.62,36.7,353868.0,26.8102,26.8395,26.781,26.8395,353868.0
2018-02-28 15:10:00,36.7,36.71,36.64,36.68,378815.0,26.8395,26.8468,26.7956,26.8249,378815.0
2018-02-28 15:15:00,36.69,36.69,36.61,36.63,264212.0,26.8322,26.8322,26.7737,26.7883,264212.0
2018-02-28 15:20:00,36.63,36.66,36.57,36.59,284338.0,26.7883,26.8102,26.7444,26.759,284338.0
2018-02-28 15:25:00,36.59,36.61,36.53,36.59,305980.0,26.759,26.7737,26.7152,26.759,305980.0
2018-02-28 15:30:00,36.59,36.61,36.55,36.59,319778.0,26.759,26.7737,26.7298,26.759,319778.0
2018-02-28 15:35:00,36.6,36.68,36.58,36.67,310452.0,26.7664,26.8249,26.7517,26.8175,310452.0
2018-02-28 15:40:00,36.68,36.69,36.59,36.6,337844.0,26.8249,26.8322,26.759,26.7664,337844.0
2018-02-28 15:45:00,36.59,36.6,36.43,36.46,824783.0,26.759,26.7664,26.642,26.664,824783.0
2018-02-28 15:50:00,36.47,36.47,36.39,36.39,715955.0,26.6713,26.6713,26.6128,26.6128,715955.0
2018-02-28 15:55:00,36.4,36.46,36.31,36.32,2316656.0,26.6201,26.664,26.5543,26.5616,2316656.0
2018-02-28 16:00:00,36.33,36.33,36.31,36.31,3981501.0,26.5689,26.5689,26.5543,26.5543,3981501.0
2018-02-28 16:05:00,36.31,36.31,36.31,36.31,1408391.0,26.5543,26.5543,26.5543,26.5543,1408391.0
2018-02-28 16:10:00,36.84,36.85,36.84,36.84,88100.0,26.9419,26.9492,26.9419,26.9419,88100.0
2018-02-28 16:15:00,36.84,36.84,36.84,36.84,0.0,26.9419,26.9419,26.9419,26.9419,0.0
2018-02-28 16:20:00,36.84,36.84,36.84,36.84,0.0,26.9419,26.9419,26.9419,26.9419,0.0
2018-02-28 16:25:00,36.84,36.84,36.84,36.84,0.0,26.9419,26.9419,26.9419,26.9419,0.0
2018-02-28 16:30:00,36.84,36.84,36.84,36.84,0.0,26.9419,26.9419,26.9419,26.9419,0.0
2018-02-28 16:35:00,36.32,36.32,36.32,36.32,150.0,26.5616,26.5616,26.5616,26.5616,150.0
2018-02-28 16:40:00,36.32,36.32,36.32,36.32,0.0,26.5616,26.5616,26.5616,26.5616,0.0
2018-02-28 16:45:00,36.32,36.32,36.32,36.32,0.0,26.5616,26.5616,26.5616,26.5616,0.0
2018-02-28 16:50:00,36.32,36.32,36.32,36.32,0.0,26.5616,26.5616,26.5616,26.5616,0.0
2018-02-28 16:55:00,36.32,36.32,36.32,36.32,0.0,26.5616,26.5616,26.5616,26.5616,0.0
2018-02-28 17:00:00,36.32,36.32,36.32,36.32,0.0,26.5616,26.5616,26.5616,26.5616,0.0
2018-02-28 17:05:00,36.32,36.32,36.32,36.32,0.0,26.5616,26.5616,26.5616,26.5616,0.0
2018-02-28 17:10:00,36.32,36.32,36.32,36.32,100.0,26.5616,26.5616,26.5616,26.5616,100.0
2018-02-28 17:15:00,36.32,36.32,36.32,36.32,0.0,26.5616,26.5616,26.5616,26.5616,0.0
2018-02-28 17:20:00,36.32,36.32,36.32,36.32,624.0,26.5616,26.5616,26.5616,26.5616,624.0
2018-02-28 17:25:00,36.32,36.32,36.32,36.32,0.0,26.5616,26.5616,26.5616,26.5616,0.0
2018-02-28 17:30:00,36.32,36.32,36.32,36.32,0.0,26.5616,26.5616,26.5616,26.5616,0.0
2018-02-28 17:35:00,36.32,36.32,36.32,36.32,0.0,26.5616,26.5616,26.5616,26.5616,0.0
2018-02-28 17:40:00,36.32,36.32,36.32,36.32,0.0,26.5616,26.5616,26.5616,26.5616,0.0
2018-02-28 17:45:00,36.32,36.32,36.32,36.32,0.0,26.5616,26.5616,26.5616,26.5616,0.0
2018-02-28 17:50:00,36.32,36.32,36.32,36.32,0.0,26.5616,26.5616,26.5616,26.5616,0.0
2018-02-28 17:55:00,36.32,36.32,36.32,36.32,0.0,26.5616,26.5616,26.5616,26.5616,0.0
2018-02-28 18:00:00,36.32,36.32,36.32,36.32,0.0,26.5616,26.5616,26.5616,26.5616,0.0
2018-02-28 18:05:00,36.32,36.32,36.32,36.32,0.0,26.5616,26.5616,26.5616,26.5616,0.0
2018-02-28 18:10:00,36.32,36.32,36.32,36.32,370.0,26.5616,26.5616,26.5616,26.5616,370.0
2018-02-28 18:15:00,36.32,36.32,36.32,36.32,0.0,26.5616,26.5616,26.5616,26.5616,0.0
2018-02-28 18:20:00,36.32,36.32,36.32,36.32,0.0,26.5616,26.5616,26.5616,26.5616,0.0
2018-02-28 18:25:00,36.32,36.32,36.32,36.32,0.0,26.5616,26.5616,26.5616,26.5616,0.0
2018-02-28 18:30:00,36.32,36.32,36.32,36.32,0.0,26.5616,26.5616,26.5616,26.5616,0.0
2018-02-28 18:35:00,36.32,36.32,36.32,36.32,0.0,26.5616,26.5616,26.5616,26.5616,0.0
2018-02-28 18:40:00,36.32,36.32,36.32,36.32,0.0,26.5616,26.5616,26.5616,26.5616,0.0
2018-02-28 18:45:00,36.32,36.32,36.32,36.32,0.0,26.5616,26.5616,26.5616,26.5616,0.0
2018-02-28 18:50:00,36.32,36.32,36.32,36.32,0.0,26.5616,26.5616,26.5616,26.5616,0.0
2018-02-28 18:55:00,36.32,36.32,36.32,36.32,0.0,26.5616,26.5616,26.5616,26.5616,0.0
2018-02-28 19:00:00,36.32,36.32,36.32,36.32,0.0,26.5616,26.5616,26.5616,26.5616,0.0
2018-02-28 19:05:00,36.34,36.34,36.34,36.34,391.0,26.5762,26.5762,26.5762,26.5762,391.0
2018-02-28 19:10:00,36.34,36.34,36.34,36.34,0.0,26.5762,26.5762,26.5762,26.5762,0.0
2018-02-28 19:15:00,36.34,36.34,36.34,36.34,0.0,26.5762,26.5762,26.5762,26.5762,0.0
2018-02-28 19:20:00,36.34,36.34,36.34,36.34,0.0,26.5762,26.5762,26.5762,26.5762,0.0
2018-02-28 19:25:00,36.34,36.34,36.34,36.34,0.0,26.5762,26.5762,26.5762,26.5762,0.0
2018-02-28 19:30:00,36.34,36.34,36.34,36.34,0.0,26.5762,26.5762,26.5762,26.5762,0.0
2018-02-28 19:35:00,36.34,36.34,36.34,36.34,0.0,26.5762,26.5762,26.5762,26.5762,0.0
2018-02-28 19:40:00,36.34,36.34,36.34,36.34,0.0,26.5762,26.5762,26.5762,26.5762,0.0
2018-02-28 19:45:00,36.34,36.34,36.34,36.34,0.0,26.5762,26.5762,26.5762,26.5762,0.0
2018-02-28 19:50:00,36.34,36.34,36.34,36.34,0.0,26.5762,26.5762,26.5762,26.5762,0.0
2018-02-28 19:55:00,36.34,36.34,36.34,36.34,0.0,26.5762,26.5762,26.5762,26.5762,0.0
2018-03-01 09:30:00,36.12,36.27,36.04,36.17,1115908.0,26.4153,26.525,26.3568,26.4519,1115908.0
2018-03-01 09:35:00,36.18,36.2,35.94,35.96,476021.0,26.4592,26.4738,26.2837,26.2983,476021.0
2018-03-01 09:40:00,35.95,35.97,35.84,35.91,365670.0,26.291,26.3056,26.2106,26.2617,365670.0
2018-03-01 09:45:00,35.91,35.93,35.84,35.85,408911.0,26.2617,26.2764,26.2106,26.2179,408911.0
2018-03-01 09:50:00,35.85,35.86,35.79,35.84,416266.0,26.2179,26.2252,26.174,26.2106,416266.0
2018-03-01 09:55:00,35.83,35.92,35.82,35.88,371682.0,26.2032,26.2691,26.1959,26.2398,371682.0
2018-03-01 10:00:00,35.88,36.02,35.83,36.0,321154.0,26.2398,26.3422,26.2032,26.3276,321154.0
2018-03-01 10:05:00,36.0,36.01,35.87,35.9,311010.0,26.3276,26.3349,26.2325,26.2544,311010.0
2018-03-01 10:10:00,35.9,35.96,35.83,35.95,229950.0,26.2544,26.2983,26.2032,26.291,229950.0
2018-03-01 10:15:00,35.96,36.01,35.91,35.98,215922.0,26.2983,26.3349,26.2617,26.3129,215922.0
2018-03-01 10:20:00,35.98,35.98,35.9,35.96,197072.0,26.3129,26.3129,26.2544,26.2983,197072.0
2018-03-01 10:25:00,35.96,36.03,35.88,36.03,200655.0,26.2983,26.3495,26.2398,26.3495,200655.0
2018-03-01 10:30:00,36.02,36.17,36.02,36.16,402556.0,26.3422,26.4519,26.3422,26.4446,402556.0
2018-03-01 10:35:00,36.16,36.22,36.11,36.13,518301.0,26.4446,26.4885,26.408,26.4226,518301.0
2018-03-01 10:40:00,36.13,36.17,36.04,36.07,230874.0,26.4226,26.4519,26.3568,26.3788,230874.0
2018-03-01 10:45:00,36.07,36.12,36.02,36.04,248065.0,26.3788,26.4153,26.3422,26.3568,248065.0
2018-03-01 10:50:00,36.03,36.06,35.98,36.03,163405.0,26.3495,26.3714,26.3129,26.3495,163405.0
2018-03-01 10:55:00,36.02,36.05,35.95,35.98,150651.0,26.3422,26.3641,26.291,26.3129,150651.0
2018-03-01 11:00:00,35.98,36.06,35.97,36.02,161482.0,26.3129,26.3714,26.3056,26.3422,161482.0
2018-03-01 11:05:00,36.03,36.09,36.01,36.06,169999.0,26.3495,26.3934,26.3349,26.3714,169999.0
2018-03-01 11:10:00,36.05,36.06,35.93,35.98,167200.0,26.3641,26.3714,26.2764,26.3129,167200.0
2018-03-01 11:15:00,35.99,36.03,35.97,36.02,191447.0,26.3202,26.3495,26.3056,26.3422,191447.0
2018-03-01 11:20:00,36.01,36.08,36.0,36.01,136724.0,26.3349,26.3861,26.3276,26.3349,136724.0
2018-03-01 11:25:00,36.01,36.05,35.91,35.95,229980.0,26.3349,26.3641,26.2617,26.291,229980.0
2018-03-01 11:30:00,35.95,35.96,35.91,35.94,210079.0,26.291,26.2983,26.2617,26.2837,210079.0
2018-03-01 11:35:00,35.94,35.96,35.91,35.94,132529.0,26.2837,26.2983,26.2617,26.2837,132529.0
2018-03-01 11:40:00,35.94,36.08,35.94,36.07,194195.0,26.2837,26.3861,26.2837,26.3788,194195.0
2018-03-01 11:45:00,36.06,36.12,36.06,36.08,234477.0,26.3714,26.4153,26.3714,26.3861,234477.0
2018-03-01 11:50:00,36.07,36.13,36.05,36.12,147712.0,26.3788,26.4226,26.3641,26.4153,147712.0
2018-03-01 11:55:00,36.12,36.13,36.04,36.05,155366.0,26.4153,26.4226,26.3568,26.3641,155366.0
2018-03-01 12:00:00,36.05,36.05,35.91,35.95,246388.0,26.3641,26.3641,26.2617,26.291,246388.0
2018-03-01 12:05:00,35.94,35.99,35.89,35.93,167578.0,26.2837,26.3202,26.2471,26.2764,167578.0
2018-03-01 12:10:00,35.93,35.95,35.9,35.91,107493.0,26.2764,26.291,26.2544,26.2617,107493.0
2018-03-01 12:15:00,35.92,35.93,35.86,35.88,137685.0,26.2691,26.2764,26.2252,26.2398,137685.0
2018-03-01 12:20:00,35.87,35.9,35.83,35.85,149598.0,26.2325,26.2544,26.2032,26.2179,149598.0
2018-03-01 12:25:00,35.85,35.88,35.8,35.85,211218.0,26.2179,26.2398,26.1813,26.2179,211218.0
2018-03-01 12:30:00,35.85,35.85,35.77,35.83,229654.0,26.2179,26.2179,26.1594,26.2032,229654.0
2018-03-01 12:35:00,35.82,35.88,35.79,35.84,127354.0,26.1959,26.2398,26.174,26.2106,127354.0
2018-03-01 12:40:00,35.84,35.88,35.78,35.82,154146.0,26.2106,26.2398,26.1667,26.1959,154146.0
2018-03-01 12:45:00,35.83,35.88,35.79,35.87,126690.0,26.2032,26.2398,26.174,26.2325,126690.0
2018-03-01 12:50:00,35.87,35.89,35.78,35.84,166116.0,26.2325,26.2471,26.1667,26.2106,166116.0
2018-03-01 12:55:00,35.84,35.85,35.77,35.78,181276.0,26.2106,26.2179,26.1594,26.1667,181276.0
2018-03-01 13:00:00,35.77,35.78,35.54,35.55,469193.0,26.1594,26.1667,25.9912,25.9985,469193.0
2018-03-01 13:05:00,35.55,35.56,35.48,35.5,337199.0,25.9985,26.0058,25.9473,25.9619,337199.0
2018-03-01 13:10:00,35.51,35.58,35.46,35.55,248351.0,25.9692,26.0204,25.9326,25.9985,248351.0
2018-03-01 13:15:00,35.55,35.58,35.52,35.56,243585.0,25.9985,26.0204,25.9765,26.0058,243585.0
2018-03-01 13:20:00,35.56,35.58,35.51,35.55,309597.0,26.0058,26.0204,25.9692,25.9985,309597.0
2018-03-01 13:25:00,35.55,35.66,35.55,35.63,227520.0,25.9985,26.0789,25.9985,26.057,227520.0
2018-03-01 13:30:00,35.63,35.65,35.54,35.55,215839.0,26.057,26.0716,25.9912,25.9985,215839.0
2018-03-01 13:35:00,35.55,35.63,35.54,35.61,162745.0,25.9985,26.057,25.9912,26.0423,162745.0
2018-03-01 13:40:00,35.61,35.61,35.51,35.51,237127.0,26.0423,26.0423,25.9692,25.9692,237127.0
2018-03-01 13:45:00,35.52,35.52,35.4,35.46,261104.0,25.9765,25.9765,25.8888,25.9326,261104.0
2018-03-01 13:50:00,35.46,35.55,35.45,35.5,198457.0,25.9326,25.9985,25.9253,25.9619,198457.0
2018-03-01 13:55:00,35.5,35.5,35.37,35.37,307724.0,25.9619,25.9619,25.8668,25.8668,307724.0
2018-03-01 14:00:00,35.38,35.42,35.24,35.36,569970.0,25.8741,25.9034,25.7718,25.8595,569970.0
2018-03-01 14:05:00,35.37,35.46,35.32,35.32,447560.0,25.8668,25.9326,25.8303,25.8303,447560.0
2018-03-01 14:10:00,35.32,35.36,35.19,35.21,260431.0,25.8303,25.8595,25.7352,25.7498,260431.0
2018-03-01 14:15:00,35.2,35.38,35.2,35.37,285165.0,25.7425,25.8741,25.7425,25.8668,285165.0
2018-03-01 14:20:00,35.36,35.44,35.33,35.37,282716.0,25.8595,25.918,25.8376,25.8668,282716.0
2018-03-01 14:25:00,35.37,35.44,35.3,35.43,207034.0,25.8668,25.918,25.8156,25.9107,207034.0
2018-03-01 14:30:00,35.43,35.45,35.35,35.42,308824.0,25.9107,25.9253,25.8522,25.9034,308824.0
2018-03-01 14:35:00,35.41,35.43,35.31,35.34,329462.0,25.8961,25.9107,25.823,25.8449,329462.0
2018-03-01 14:40:00,35.34,35.41,35.32,35.4,528032.0,25.8449,25.8961,25.8303,25.8888,528032.0
2018-03-01 14:45:00,35.4,35.46,35.34,35.35,228273.0,25.8888,25.9326,25.8449,25.8522,228273.0
2018-03-01 14:50:00,35.35,35.42,35.33,35.37,204630.0,25.8522,25.9034,25.8376,25.8668,204630.0
2018-03-01 14:55:00,35.36,35.42,35.36,35.41,204140.0,25.8595,25.9034,25.8595,25.8961,204140.0
2018-03-01 15:00:00,35.4,35.43,35.31,35.33,274774.0,25.8888,25.9107,25.823,25.8376,274774.0
2018-03-01 15:05:00,35.33,35.57,35.32,35.54,564931.0,25.8376,26.0131,25.8303,25.9912,564931.0
2018-03-01 15:10:00,35.54,35.65,35.48,35.6,401476.0,25.9912,26.0716,25.9473,26.035,401476.0
2018-03-01 15:15:00,35.61,35.65,35.56,35.64,408435.0,26.0423,26.0716,26.0058,26.0643,408435.0
2018-03-01 15:20:00,35.64,35.66,35.51,35.54,410121.0,26.0643,26.0789,25.9692,25.9912,410121.0
2018-03-01 15:25:00,35.54,35.61,35.53,35.57,270446.0,25.9912,26.0423,25.9838,26.0131,270446.0
2018-03-01 15:30:00,35.57,35.61,35.44,35.52,350526.0,26.0131,26.0423,25.918,25.9765,350526.0
2018-03-01 15:35:00,35.52,35.53,35.42,35.43,381033.0,25.9765,25.9838,25.9034,25.9107,381033.0
2018-03-01 15:40:00,35.42,35.5,35.4,35.45,478310.0,25.9034,25.9619,25.8888,25.9253,478310.0
2018-03-01 15:45:00,35.46,35.63,35.44,35.59,831120.0,25.9326,26.057,25.918,26.0277,831120.0
2018-03-01 15:50:00,35.59,35.68,35.57,35.61,796264.0,26.0277,26.0935,26.0131,26.0423,796264.0
2018-03-01 15:55:00,35.61,35.73,35.57,35.59,1995591.0,26.0423,26.1301,26.0131,26.0277,1995591.0
2018-03-02 09:30:00,35.55,35.73,35.51,35.72,743175.0,25.9985,26.1301,25.9692,26.1228,743175.0
2018-03-02 09:35:00,35.71,35.76,35.59,35.61,401425.0,26.1155,26.152,26.0277,26.0423,401425.0
2018-03-02 09:40:00,35.6,35.65,35.54,35.55,313195.0,26.035,26.0716,25.9912,25.9985,313195.0
2018-03-02 09:45:00,35.55,35.66,35.53,35.58,346894.0,25.9985,26.0789,25.9838,26.0204,346894.0
2018-03-02 09:50:00,35.58,35.67,35.55,35.55,354759.0,26.0204,26.0862,25.9985,25.9985,354759.0
2018-03-02 09:55:00,35.55,35.56,35.48,35.49,455819.0,25.9985,26.0058,25.9473,25.9546,455819.0
2018-03-02 10:00:00,35.5,35.65,35.49,35.62,270989.0,25.9619,26.0716,25.9546,26.0497,270989.0
2018-03-02 10:05:00,35.62,35.62,35.47,35.47,200232.0,26.0497,26.0497,25.94,25.94,200232.0
2018-03-02 10:10:00,35.48,35.5,35.4,35.46,189792.0,25.9473,25.9619,25.8888,25.9326,189792.0
2018-03-02 10:15:00,35.46,35.5,35.43,35.45,163415.0,25.9326,25.9619,25.9107,25.9253,163415.0
2018-03-02 10:20:00,35.45,35.57,35.42,35.53,303079.0,25.9253,26.0131,25.9034,25.9838,303079.0
2018-03-02 10:25:00,35.54,35.63,35.54,35.6,213236.0,25.9912,26.057,25.9912,26.035,213236.0
2018-03-02 10:30:00,35.59,35.74,35.57,35.72,279040.0,26.0277,26.1374,26.0131,26.1228,279040.0
2018-03-02 10:35:00,35.73,35.75,35.67,35.74,200806.0,26.1301,26.1447,26.0862,26.1374,200806.0
2018-03-02 10:40:00,35.75,35.86,35.75,35.85,295819.0,26.1447,26.2252,26.1447,26.2179,295819.0
2018-03-02 10:45:00,35.85,35.91,35.83,35.87,268139.0,26.2179,26.2617,26.2032,26.2325,268139.0
2018-03-02 10:50:00,35.88,35.89,35.8,35.87,344310.0,26.2398,26.2471,26.1813,26.2325,344310.0
2018-03-02 10:55:00,35.87,35.92,35.85,35.86,282629.0,26.2325,26.2691,26.2179,26.2252,282629.0
2018-03-02 11:00:00,35.86,35.87,35.79,35.8,148375.0,26.2252,26.2325,26.174,26.1813,148375.0
2018-03-02 11:05:00,35.8,35.8,35.75,35.76,128734.0,26.1813,26.1813,26.1447,26.152,128734.0
2018-03-02 11:10:00,35.76,35.79,35.73,35.76,146402.0,26.152,26.174,26.1301,26.152,146402.0
2018-03-02 11:15:00,35.76,35.8,35.7,35.74,146123.0,26.152,26.1813,26.1082,26.1374,146123.0
2018-03-02 11:20:00,35.73,35.82,35.72,35.82,128535.0,26.1301,26.1959,26.1228,26.1959,128535.0
2018-03-02 11:25:00,35.82,35.91,35.81,35.85,141189.0,26.1959,26.2617,26.1886,26.2179,141189.0
2018-03-02 11:30:00,35.86,35.9,35.82,35.84,179133.0,26.2252,26.2544,26.1959,26.2106,179133.0
2018-03-02 11:35:00,35.85,35.88,35.84,35.86,248704.0,26.2179,26.2398,26.2106,26.2252,248704.0
2018-03-02 11:40:00,35.87,35.98,35.87,35.95,194450.0,26.2325,26.3129,26.2325,26.291,194450.0
2018-03-02 11:45:00,35.95,36.03,35.92,35.98,167246.0,26.291,26.3495,26.2691,26.3129,167246.0
2018-03-02 11:50:00,35.98,36.01,35.93,35.95,240126.0,26.3129,26.3349,26.2764,26.291,240126.0
2018-03-02 11:55:00,35.95,36.04,35.92,36.04,133564.0,26.291,26.3568,26.2691,26.3568,133564.0
2018-03-02 12:00:00,36.03,36.07,35.96,35.96,253183.0,26.3495,26.3788,26.2983,26.2983,253183.0
2018-03-02 12:05:00,35.97,35.97,35.91,35.97,136596.0,26.3056,26.3056,26.2617,26.3056,136596.0
2018-03-02 12:10:00,35.97,35.98,35.86,35.91,136942.0,26.3056,26.3129,26.2252,26.2617,136942.0
2018-03-02 12:15:00,35.92,35.92,35.86,35.9,218886.0,26.2691,26.2691,26.2252,26.2544,218886.0
2018-03-02 12:20:00,35.9,35.95,35.88,35.95,166455.0,26.2544,26.291,26.2398,26.291,166455.0
2018-03-02 12:25:00,35.95,35.97,35.9,35.96,96414.0,26.291,26.3056,26.2544,26.2983,96414.0
2018-03-02 12:30:00,35.97,35.98,35.9,35.92,165760.0,26.3056,26.3129,26.2544,26.2691,165760.0
2018-03-02 12:35:00,35.92,35.95,35.89,35.9,120807.0,26.2691,26.291,26.2471,26.2544,120807.0
2018-03-02 12:40:00,35.9,35.96,35.88,35.95,92039.0,26.2544,26.2983,26.2398,26.291,92039.0
2018-03-02 12:45:00,35.95,36.02,35.93,36.0,147332.0,26.291,26.3422,26.2764,26.3276,147332.0
2018-03-02 12:50:00,35.99,36.05,35.99,36.04,144363.0,26.3202,26.3641,26.3202,26.3568,144363.0
2018-03-02 12:55:00,36.03,36.04,35.96,35.98,141277.0,26.3495,26.3568,26.2983,26.3129,141277.0
2018-03-02 13:00:00,35.97,35.99,35.94,35.98,97772.0,26.3056,26.3202,26.2837,26.3129,97772.0
2018-03-02 13:05:00,35.98,36.01,35.95,35.96,117069.0,26.3129,26.3349,26.291,26.2983,117069.0
2018-03-02 13:10:00,35.96,35.99,35.88,35.89,135659.0,26.2983,26.3202,26.2398,26.2471,135659.0
2018-03-02 13:15:00,35.89,35.94,35.88,35.94,99716.0,26.2471,26.2837,26.2398,26.2837,99716.0
2018-03-02 13:20:00,35.93,35.96,35.85,35.87,190527.0,26.2764,26.2983,26.2179,26.2325,190527.0
2018-03-02 13:25:00,35.87,35.9,35.86,35.89,101551.0,26.2325,26.2544,26.2252,26.2471,101551.0
2018-03-02 13:30:00,35.88,35.9,35.81,35.84,154598.0,26.2398,26.2544,26.1886,26.2106,154598.0
2018-03-02 13:35:00,35.84,35.85,35.79,35.84,132677.0,26.2106,26.2179,26.174,26.2106,132677.0
2018-03-02 13:40:00,35.84,35.88,35.83,35.87,107074.0,26.2106,26.2398,26.2032,26.2325,107074.0
2018-03-02 13:45:00,35.87,35.91,35.87,35.9,77654.0,26.2325,26.2617,26.2325,26.2544,77654.0
2018-03-02 13:50:00,35.9,35.91,35.84,35.84,185826.0,26.2544,26.2617,26.2106,26.2106,185826.0
2018-03-02 13:55:00,35.84,35.86,35.81,35.85,114750.0,26.2106,26.2252,26.1886,26.2179,114750.0
2018-03-02 14:00:00,35.84,35.92,35.84,35.9,321517.0,26.2106,26.2691,26.2106,26.2544,321517.0
2018-03-02 14:05:00,35.9,35.91,35.87,35.88,111292.0,26.2544,26.2617,26.2325,26.2398,111292.0
2018-03-02 14:10:00,35.88,35.92,35.87,35.89,221793.0,26.2398,26.2691,26.2325,26.2471,221793.0
2018-03-02 14:15:00,35.9,35.91,35.83,35.84,171533.0,26.2544,26.2617,26.2032,26.2106,171533.0
2018-03-02 14:20:00,35.83,35.85,35.78,35.78,87808.0,26.2032,26.2179,26.1667,26.1667,87808.0
2018-03-02 14:25:00,35.79,35.84,35.78,35.81,144902.0,26.174,26.2106,26.1667,26.1886,144902.0
2018-03-02 14:30:00,35.81,35.84,35.78,35.79,114843.0,26.1886,26.2106,26.1667,26.174,114843.0
2018-03-02 14:35:00,35.79,35.86,35.78,35.86,111249.0,26.174,26.2252,26.1667,26.2252,111249.0
2018-03-02 14:40:00,35.86,35.87,35.82,35.85,116173.0,26.2252,26.2325,26.1959,26.2179,116173.0
2018-03-02 14:45:00,35.85,35.89,35.84,35.89,115388.0,26.2179,26.2471,26.2106,26.2471,115388.0
2018-03-02 14:50:00,35.89,35.92,35.88,35.88,289023.0,26.2471,26.2691,26.2398,26.2398,289023.0
2018-03-02 14:55:00,35.88,35.9,35.86,35.87,141179.0,26.2398,26.2544,26.2252,26.2325,141179.0
2018-03-02 15:00:00,35.87,35.88,35.79,35.84,140963.0,26.2325,26.2398,26.174,26.2106,140963.0
2018-03-02 15:05:00,35.83,35.84,35.76,35.81,132369.0,26.2032,26.2106,26.152,26.1886,132369.0
2018-03-02 15:10:00,35.82,35.83,35.78,35.82,123686.0,26.1959,26.2032,26.1667,26.1959,123686.0
2018-03-02 15:15:00,35.82,35.86,35.78,35.85,200977.0,26.1959,26.2252,26.1667,26.2179,200977.0
2018-03-02 15:20:00,35.85,35.89,35.83,35.88,117371.0,26.2179,26.2471,26.2032,26.2398,117371.0
2018-03-02 15:25:00,35.87,35.9,35.85,35.89,237204.0,26.2325,26.2544,26.2179,26.2471,237204.0
2018-03-02 15:30:00,35.89,35.98,35.87,35.96,227616.0,26.2471,26.3129,26.2325,26.2983,227616.0
2018-03-02 15:35:00,35.95,36.02,35.94,35.99,250081.0,26.291,26.3422,26.2837,26.3202,250081.0
2018-03-02 15:40:00,36.0,36.02,35.95,36.02,276548.0,26.3276,26.3422,26.291,26.3422,276548.0
2018-03-02 15:45:00,36.01,36.02,35.86,35.92,375349.0,26.3349,26.3422,26.2252,26.2691,375349.0
2018-03-02 15:50:00,35.91,36.0,35.91,36.0,425971.0,26.2617,26.3276,26.2617,26.3276,425971.0
2018-03-02 15:55:00,35.99,36.03,35.93,35.94,1198054.0,26.3202,26.3495,26.2764,26.2837,1198054.0
2018-03-05 09:30:00,35.82,35.86,35.77,35.84,458811.0,26.1959,26.2252,26.1594,26.2106,458811.0
2018-03-05 09:35:00,35.84,35.93,35.8,35.84,206077.0,26.2106,26.2764,26.1813,26.2106,206077.0
2018-03-05 09:40:00,35.83,35.85,35.79,35.8,212374.0,26.2032,26.2179,26.174,26.1813,212374.0
2018-03-05 09:45:00,35.8,35.85,35.77,35.84,283216.0,26.1813,26.2179,26.1594,26.2106,283216.0
2018-03-05 09:50:00,35.85,35.85,35.82,35.84,141322.0,26.2179,26.2179,26.1959,26.2106,141322.0
2018-03-05 09:55:00,35.85,35.86,35.79,35.84,195945.0,26.2179,26.2252,26.174,26.2106,195945.0
2018-03-05 10:00:00,35.85,35.93,35.84,35.93,203697.0,26.2179,26.2764,26.2106,26.2764,203697.0
2018-03-05 10:05:00,35.93,35.93,35.84,35.84,193577.0,26.2764,26.2764,26.2106,26.2106,193577.0
2018-03-05 10:10:00,35.84,35.85,35.81,35.83,134970.0,26.2106,26.2179,26.1886,26.2032,134970.0
2018-03-05 10:15:00,35.82,35.87,35.82,35.86,164826.0,26.1959,26.2325,26.1959,26.2252,164826.0
2018-03-05 10:20:00,35.86,35.88,35.82,35.86,173311.0,26.2252,26.2398,26.1959,26.2252,173311.0
2018-03-05 10:25:00,35.85,35.86,35.82,35.83,150118.0,26.2179,26.2252,26.1959,26.2032,150118.0
2018-03-05 10:30:00,35.84,35.87,35.77,35.8,246569.0,26.2106,26.2325,26.1594,26.1813,246569.0
2018-03-05 10:35:00,35.8,35.84,35.78,35.83,130408.0,26.1813,26.2106,26.1667,26.2032,130408.0
2018-03-05 10:40:00,35.83,35.86,35.82,35.86,195750.0,26.2032,26.2252,26.1959,26.2252,195750.0
2018-03-05 10:45:00,35.86,35.86,35.79,35.83,284835.0,26.2252,26.2252,26.174,26.2032,284835.0
2018-03-05 10:50:00,35.83,35.85,35.82,35.84,159459.0,26.2032,26.2179,26.1959,26.2106,159459.0
2018-03-05 10:55:00,35.84,35.9,35.83,35.89,184225.0,26.2106,26.2544,26.2032,26.2471,184225.0
2018-03-05 11:00:00,35.89,35.94,35.87,35.91,318874.0,26.2471,26.2837,26.2325,26.2617,318874.0
2018-03-05 11:05:00,35.91,36.02,35.91,36.0,245960.0,26.2617,26.3422,26.2617,26.3276,245960.0
2018-03-05 11:10:00,36.01,36.01,35.97,35.97,186814.0,26.3349,26.3349,26.3056,26.3056,186814.0
2018-03-05 11:15:00,35.98,35.99,35.94,35.98,136207.0,26.3129,26.3202,26.2837,26.3129,136207.0
2018-03-05 11:20:00,35.98,36.04,35.98,36.03,315266.0,26.3129,26.3568,26.3129,26.3495,315266.0
2018-03-05 11:25:00,36.03,36.08,36.03,36.05,172716.0,26.3495,26.3861,26.3495,26.3641,172716.0
2018-03-05 11:30:00,36.06,36.1,36.05,36.05,185555.0,26.3714,26.4007,26.3641,26.3641,185555.0
2018-03-05 11:35:00,36.05,36.07,36.03,36.07,175131.0,26.3641,26.3788,26.3495,26.3788,175131.0
2018-03-05 11:40:00,36.06,36.13,36.06,36.13,230339.0,26.3714,26.4226,26.3714,26.4226,230339.0
2018-03-05 11:45:00,36.13,36.13,36.08,36.08,297002.0,26.4226,26.4226,26.3861,26.3861,297002.0
2018-03-05 11:50:00,36.08,36.11,36.03,36.05,174282.0,26.3861,26.408,26.3495,26.3641,174282.0
2018-03-05 11:55:00,36.05,36.06,36.01,36.05,168961.0,26.3641,26.3714,26.3349,26.3641,168961.0
2018-03-05 12:00:00,36.05,36.08,36.03,36.08,171019.0,26.3641,26.3861,26.3495,26.3861,171019.0
2018-03-05 12:05:00,36.08,36.08,36.06,36.08,139917.0,26.3861,26.3861,26.3714,26.3861,139917.0
2018-03-05 12:10:00,36.08,36.09,36.04,36.05,150922.0,26.3861,26.3934,26.3568,26.3641,150922.0
2018-03-05 12:15:00,36.05,36.08,36.04,36.05,256139.0,26.3641,26.3861,26.3568,26.3641,256139.0
2018-03-05 12:20:00,36.05,36.06,35.99,36.0,166369.0,26.3641,26.3714,26.3202,26.3276,166369.0
2018-03-05 12:25:00,36.01,36.03,35.99,36.02,130965.0,26.3349,26.3495,26.3202,26.3422,130965.0
2018-03-05 12:30:00,36.03,36.06,35.99,36.0,272948.0,26.3495,26.3714,26.3202,26.3276,272948.0
2018-03-05 12:35:00,36.0,36.05,36.0,36.02,133464.0,26.3276,26.3641,26.3276,26.3422,133464.0
2018-03-05 12:40:00,36.03,36.03,36.02,36.02,86494.0,26.3495,26.3495,26.3422,26.3422,86494.0
2018-03-05 12:45:00,36.02,36.09,36.02,36.09,122880.0,26.3422,26.3934,26.3422,26.3934,122880.0
2018-03-05 12:50:00,36.09,36.12,36.08,36.12,109178.0,26.3934,26.4153,26.3861,26.4153,109178.0
2018-03-05 12:55:00,36.12,36.16,36.1,36.15,91368.0,26.4153,26.4446,26.4007,26.4373,91368.0
2018-03-05 13:00:00,36.15,36.17,36.11,36.15,134267.0,26.4373,26.4519,26.408,26.4373,134267.0
2018-03-05 13:05:00,36.15,36.17,36.11,36.13,97989.0,26.4373,26.4519,26.408,26.4226,97989.0
2018-03-05 13:10:00,36.13,36.15,36.08,36.09,146584.0,26.4226,26.4373,26.3861,26.3934,146584.0
2018-03-05 13:15:00,36.1,36.11,36.05,36.07,110043.0,26.4007,26.408,26.3641,26.3788,110043.0
2018-03-05 13:20:00,36.07,36.13,36.06,36.12,81563.0,26.3788,26.4226,26.3714,26.4153,81563.0
2018-03-05 13:25:00,36.13,36.13,36.05,36.05,134320.0,26.4226,26.4226,26.3641,26.3641,134320.0
2018-03-05 13:30:00,36.05,36.1,36.05,36.05,154167.0,26.3641,26.4007,26.3641,26.3641,154167.0
2018-03-05 13:35:00,36.05,36.11,36.04,36.07,127010.0,26.3641,26.408,26.3568,26.3788,127010.0
2018-03-05 13:40:00,36.06,36.12,36.05,36.08,110437.0,26.3714,26.4153,26.3641,26.3861,110437.0
2018-03-05 13:45:00,36.08,36.1,36.06,36.07,164262.0,26.3861,26.4007,26.3714,26.3788,164262.0
2018-03-05 13:50:00,36.07,36.1,36.06,36.09,68065.0,26.3788,26.4007,26.3714,26.3934,68065.0
2018-03-05 13:55:00,36.09,36.11,36.08,36.09,114873.0,26.3934,26.408,26.3861,26.3934,114873.0
2018-03-05 14:00:00,36.09,36.13,36.08,36.08,119809.0,26.3934,26.4226,26.3861,26.3861,119809.0
2018-03-05 14:05:00,36.09,36.09,36.05,36.09,115659.0,26.3934,26.3934,26.3641,26.3934,115659.0
2018-03-05 14:10:00,36.09,36.1,36.0,36.0,132020.0,26.3934,26.4007,26.3276,26.3276,132020.0
2018-03-05 14:15:00,36.01,36.06,35.99,36.0,132047.0,26.3349,26.3714,26.3202,26.3276,132047.0
2018-03-05 14:20:00,35.99,36.04,35.99,36.02,126715.0,26.3202,26.3568,26.3202,26.3422,126715.0
2018-03-05 14:25:00,36.02,36.12,36.02,36.08,123532.0,26.3422,26.4153,26.3422,26.3861,123532.0
2018-03-05 14:30:00,36.08,36.11,36.06,36.09,136965.0,26.3861,26.408,26.3714,26.3934,136965.0
2018-03-05 14:35:00,36.08,36.16,36.06,36.16,132771.0,26.3861,26.4446,26.3714,26.4446,132771.0
2018-03-05 14:40:00,36.15,36.18,36.14,36.18,156904.0,26.4373,26.4592,26.4299,26.4592,156904.0
2018-03-05 14:45:00,36.18,36.2,36.16,36.2,141154.0,26.4592,26.4738,26.4446,26.4738,141154.0
2018-03-05 14:50:00,36.2,36.21,36.18,36.18,112747.0,26.4738,26.4811,26.4592,26.4592,112747.0
2018-03-05 14:55:00,36.19,36.24,36.18,36.22,126142.0,26.4665,26.5031,26.4592,26.4885,126142.0
2018-03-05 15:00:00,36.22,36.24,36.21,36.21,133030.0,26.4885,26.5031,26.4811,26.4811,133030.0
2018-03-05 15:05:00,36.22,36.25,36.18,36.19,249771.0,26.4885,26.5104,26.4592,26.4665,249771.0
2018-03-05 15:10:00,36.19,36.23,36.18,36.19,156866.0,26.4665,26.4958,26.4592,26.4665,156866.0
2018-03-05 15:15:00,36.19,36.2,36.15,36.2,163355.0,26.4665,26.4738,26.4373,26.4738,163355.0
2018-03-05 15:20:00,36.2,36.24,36.19,36.23,207867.0,26.4738,26.5031,26.4665,26.4958,207867.0
2018-03-05 15:25:00,36.23,36.23,36.17,36.2,125009.0,26.4958,26.4958,26.4519,26.4738,125009.0
2018-03-05 15:30:00,36.21,36.25,36.18,36.24,257308.0,26.4811,26.5104,26.4592,26.5031,257308.0
2018-03-05 15:35:00,36.24,36.28,36.21,36.23,416848.0,26.5031,26.5323,26.4811,26.4958,416848.0
2018-03-05 15:40:00,36.23,36.26,36.21,36.23,484585.0,26.4958,26.5177,26.4811,26.4958,484585.0
2018-03-05 15:45:00,36.23,36.27,36.19,36.19,408202.0,26.4958,26.525,26.4665,26.4665,408202.0
2018-03-05 15:50:00,36.18,36.19,36.11,36.15,492478.0,26.4592,26.4665,26.408,26.4373,492478.0
2018-03-05 15:55:00,36.15,36.19,36.11,36.14,1096883.0,26.4373,26.4665,26.408,26.4299,1096883.0
2018-03-06 09:30:00,36.24,36.24,36.09,36.09,742841.0,26.5031,26.5031,26.3934,26.3934,742841.0
2018-03-06 09:35:00,36.11,36.12,36.02,36.04,273514.0,26.408,26.4153,26.3422,26.3568,273514.0
2018-03-06 09:40:00,36.04,36.04,35.89,35.9,239561.0,26.3568,26.3568,26.2471,26.2544,239561.0
2018-03-06 09:45:00,35.9,36.01,35.89,36.01,256618.0,26.2544,26.3349,26.2471,26.3349,256618.0
2018-03-06 09:50:00,36.0,36.08,35.99,36.07,171551.0,26.3276,26.3861,26.3202,26.3788,171551.0
2018-03-06 09:55:00,36.06,36.15,36.05,36.11,257863.0,26.3714,26.4373,26.3641,26.408,257863.0
2018-03-06 10:00:00,36.11,36.15,36.06,36.07,165569.0,26.408,26.4373,26.3714,26.3788,165569.0
2018-03-06 10:05:00,36.07,36.16,36.06,36.1,194193.0,26.3788,26.4446,26.3714,26.4007,194193.0
2018-03-06 10:10:00,36.1,36.1,36.04,36.08,108090.0,26.4007,26.4007,26.3568,26.3861,108090.0
2018-03-06 10:15:00,36.08,36.15,36.07,36.11,167301.0,26.3861,26.4373,26.3788,26.408,167301.0
2018-03-06 10:20:00,36.11,36.11,36.06,36.09,140749.0,26.408,26.408,26.3714,26.3934,140749.0
2018-03-06 10:25:00,36.08,36.12,36.08,36.11,172984.0,26.3861,26.4153,26.3861,26.408,172984.0
2018-03-06 10:30:00,36.11,36.14,36.07,36.08,120502.0,26.408,26.4299,26.3788,26.3861,120502.0
2018-03-06 10:35:00,36.08,36.09,36.02,36.06,141280.0,26.3861,26.3934,26.3422,26.3714,141280.0
2018-03-06 10:40:00,36.06,36.06,36.0,36.04,127174.0,26.3714,26.3714,26.3276,26.3568,127174.0
2018-03-06 10:45:00,36.04,36.06,36.0,36.01,129953.0,26.3568,26.3714,26.3276,26.3349,129953.0
2018-03-06 10:50:00,36.01,36.02,35.92,35.94,219447.0,26.3349,26.3422,26.2691,26.2837,219447.0
2018-03-06 10:55:00,35.94,35.96,35.85,35.88,153466.0,26.2837,26.2983,26.2179,26.2398,153466.0
2018-03-06 11:00:00,35.88,35.95,35.87,35.92,280656.0,26.2398,26.291,26.2325,26.2691,280656.0
2018-03-06 11:05:00,35.93,35.96,35.88,35.92,105912.0,26.2764,26.2983,26.2398,26.2691,105912.0
2018-03-06 11:10:00,35.91,35.96,35.91,35.96,181242.0,26.2617,26.2983,26.2617,26.2983,181242.0
2018-03-06 11:15:00,35.95,36.03,35.95,35.99,111363.0,26.291,26.3495,26.291,26.3202,111363.0
2018-03-06 11:20:00,35.99,36.0,35.9,35.92,92451.0,26.3202,26.3276,26.2544,26.2691,92451.0
2018-03-06 11:25:00,35.91,35.97,35.88,35.96,100354.0,26.2617,26.3056,26.2398,26.2983,100354.0
2018-03-06 11:30:00,35.96,35.96,35.9,35.91,91344.0,26.2983,26.2983,26.2544,26.2617,91344.0
2018-03-06 11:35:00,35.91,35.94,35.86,35.86,120559.0,26.2617,26.2837,26.2252,26.2252,120559.0
2018-03-06 11:40:00,35.85,35.92,35.82,35.88,118246.0,26.2179,26.2691,26.1959,26.2398,118246.0
2018-03-06 11:45:00,35.88,35.9,35.86,35.9,124252.0,26.2398,26.2544,26.2252,26.2544,124252.0
2018-03-06 11:50:00,35.9,35.91,35.85,35.89,114164.0,26.2544,26.2617,26.2179,26.2471,114164.0
2018-03-06 11:55:00,35.89,35.92,35.87,35.91,104472.0,26.2471,26.2691,26.2325,26.2617,104472.0
2018-03-06 12:00:00,35.91,35.92,35.89,35.89,104247.0,26.2617,26.2691,26.2471,26.2471,104247.0
2018-03-06 12:05:00,35.89,35.91,35.88,35.9,81730.0,26.2471,26.2617,26.2398,26.2544,81730.0
2018-03-06 12:10:00,35.9,35.92,35.88,35.92,98813.0,26.2544,26.2691,26.2398,26.2691,98813.0
2018-03-06 12:15:00,35.92,35.92,35.88,35.89,98029.0,26.2691,26.2691,26.2398,26.2471,98029.0
2018-03-06 12:20:00,35.89,35.92,35.84,35.87,89153.0,26.2471,26.2691,26.2106,26.2325,89153.0
2018-03-06 12:25:00,35.87,35.9,35.84,35.86,81523.0,26.2325,26.2544,26.2106,26.2252,81523.0
2018-03-06 12:30:00,35.85,35.9,35.84,35.89,72465.0,26.2179,26.2544,26.2106,26.2471,72465.0
2018-03-06 12:35:00,35.88,35.9,35.87,35.88,87199.0,26.2398,26.2544,26.2325,26.2398,87199.0
2018-03-06 12:40:00,35.89,35.92,35.87,35.91,63019.0,26.2471,26.2691,26.2325,26.2617,63019.0
2018-03-06 12:45:00,35.91,35.93,35.88,35.92,92551.0,26.2617,26.2764,26.2398,26.2691,92551.0
2018-03-06 12:50:00,35.91,35.93,35.88,35.9,646452.0,26.2617,26.2764,26.2398,26.2544,646452.0
2018-03-06 12:55:00,35.91,35.93,35.86,35.91,460271.0,26.2617,26.2764,26.2252,26.2617,460271.0
2018-03-06 13:00:00,35.9,35.91,35.86,35.88,203581.0,26.2544,26.2617,26.2252,26.2398,203581.0
2018-03-06 13:05:00,35.89,35.94,35.88,35.93,208726.0,26.2471,26.2837,26.2398,26.2764,208726.0
2018-03-06 13:10:00,35.93,36.0,35.92,35.99,133969.0,26.2764,26.3276,26.2691,26.3202,133969.0
2018-03-06 13:15:00,36.0,36.01,35.97,35.98,130238.0,26.3276,26.3349,26.3056,26.3129,130238.0
2018-03-06 13:20:00,35.98,36.0,35.95,35.98,123580.0,26.3129,26.3276,26.291,26.3129,123580.0
2018-03-06 13:25:00,35.98,35.99,35.95,35.95,94262.0,26.3129,26.3202,26.291,26.291,94262.0
2018-03-06 13:30:00,35.96,35.98,35.94,35.95,97340.0,26.2983,26.3129,26.2837,26.291,97340.0
2018-03-06 13:35:00,35.95,35.95,35.91,35.93,70534.0,26.291,26.291,26.2617,26.2764,70534.0
2018-03-06 13:40:00,35.93,35.95,35.92,35.92,87008.0,26.2764,26.291,26.2691,26.2691,87008.0
2018-03-06 13:45:00,35.93,35.93,35.86,35.86,107219.0,26.2764,26.2764,26.2252,26.2252,107219.0
2018-03-06 13:50:00,35.87,35.88,35.85,35.87,70363.0,26.2325,26.2398,26.2179,26.2325,70363.0
2018-03-06 13:55:00,35.86,35.88,35.83,35.86,100941.0,26.2252,26.2398,26.2032,26.2252,100941.0
2018-03-06 14:00:00,35.86,35.87,35.84,35.85,134002.0,26.2252,26.2325,26.2106,26.2179,134002.0
2018-03-06 14:05:00,35.85,35.86,35.81,35.84,96764.0,26.2179,26.2252,26.1886,26.2106,96764.0
2018-03-06 14:10:00,35.84,35.85,35.81,35.82,115863.0,26.2106,26.2179,26.1886,26.1959,115863.0
2018-03-06 14:15:00,35.82,35.82,35.78,35.8,117161.0,26.1959,26.1959,26.1667,26.1813,117161.0
2018-03-06 14:20:00,35.8,35.83,35.79,35.83,119086.0,26.1813,26.2032,26.174,26.2032,119086.0
2018-03-06 14:25:00,35.83,35.83,35.77,35.77,225183.0,26.2032,26.2032,26.1594,26.1594,225183.0
2018-03-06 14:30:00,35.77,35.8,35.77,35.8,179725.0,26.1594,26.1813,26.1594,26.1813,179725.0
2018-03-06 14:35:00,35.79,35.91,35.79,35.91,121371.0,26.174,26.2617,26.174,26.2617,121371.0
2018-03-06 14:40:00,35.9,35.91,35.87,35.9,196807.0,26.2544,26.2617,26.2325,26.2544,196807.0
2018-03-06 14:45:00,35.9,35.96,35.89,35.95,86366.0,26.2544,26.2983,26.2471,26.291,86366.0
2018-03-06 14:50:00,35.95,35.96,35.93,35.94,120958.0,26.291,26.2983,26.2764,26.2837,120958.0
2018-03-06 14:55:00,35.93,35.95,35.92,35.94,76748.0,26.2764,26.291,26.2691,26.2837,76748.0
2018-03-06 15:00:00,35.93,35.95,35.87,35.91,135240.0,26.2764,26.291,26.2325,26.2617,135240.0
2018-03-06 15:05:00,35.91,35.93,35.9,35.92,73422.0,26.2617,26.2764,26.2544,26.2691,73422.0
2018-03-06 15:10:00,35.93,35.93,35.87,35.88,130013.0,26.2764,26.2764,26.2325,26.2398,130013.0
2018-03-06 15:15:00,35.87,35.9,35.85,35.86,137187.0,26.2325,26.2544,26.2179,26.2252,137187.0
2018-03-06 15:20:00,35.86,35.88,35.85,35.87,118561.0,26.2252,26.2398,26.2179,26.2325,118561.0
2018-03-06 15:25:00,35.87,35.87,35.82,35.84,500062.0,26.2325,26.2325,26.1959,26.2106,500062.0
2018-03-06 15:30:00,35.83,35.84,35.82,35.84,279850.0,26.2032,26.2106,26.1959,26.2106,279850.0
2018-03-06 15:35:00,35.84,35.85,35.79,35.79,558466.0,26.2106,26.2179,26.174,26.174,558466.0
2018-03-06 15:40:00,35.79,35.8,35.75,35.79,572668.0,26.174,26.1813,26.1447,26.174,572668.0
2018-03-06 15:45:00,35.77,35.84,35.77,35.83,343407.0,26.1594,26.2106,26.1594,26.2032,343407.0
2018-03-06 15:50:00,35.83,35.87,35.82,35.86,432217.0,26.2032,26.2325,26.1959,26.2252,432217.0
2018-03-06 15:55:00,35.85,35.88,35.79,35.88,797072.0,26.2179,26.2398,26.174,26.2398,797072.0
2018-03-07 09:30:00,35.6,35.7,35.55,35.66,490928.0,26.035,26.1082,25.9985,26.0789,490928.0
2018-03-07 09:35:00,35.66,35.75,35.56,35.63,273858.0,26.0789,26.1447,26.0058,26.057,273858.0
2018-03-07 09:40:00,35.63,35.71,35.61,35.66,189753.0,26.057,26.1155,26.0423,26.0789,189753.0
2018-03-07 09:45:00,35.67,35.82,35.65,35.77,173358.0,26.0862,26.1959,26.0716,26.1594,173358.0
2018-03-07 09:50:00,35.77,35.85,35.74,35.77,137275.0,26.1594,26.2179,26.1374,26.1594,137275.0
2018-03-07 09:55:00,35.77,35.84,35.74,35.77,154040.0,26.1594,26.2106,26.1374,26.1594,154040.0
2018-03-07 10:00:00,35.76,35.82,35.73,35.8,489753.0,26.152,26.1959,26.1301,26.1813,489753.0
2018-03-07 10:05:00,35.81,35.81,35.74,35.77,197623.0,26.1886,26.1886,26.1374,26.1594,197623.0
2018-03-07 10:10:00,35.77,35.8,35.7,35.76,193323.0,26.1594,26.1813,26.1082,26.152,193323.0
2018-03-07 10:15:00,35.77,35.83,35.75,35.83,173588.0,26.1594,26.2032,26.1447,26.2032,173588.0
2018-03-07 10:20:00,35.83,35.89,35.8,35.87,173916.0,26.2032,26.2471,26.1813,26.2325,173916.0
2018-03-07 10:25:00,35.87,35.95,35.86,35.92,120047.0,26.2325,26.291,26.2252,26.2691,120047.0
2018-03-07 10:30:00,35.93,35.93,35.84,35.93,110245.0,26.2764,26.2764,26.2106,26.2764,110245.0
2018-03-07 10:35:00,35.94,35.96,35.9,35.92,151832.0,26.2837,26.2983,26.2544,26.2691,151832.0
2018-03-07 10:40:00,35.93,35.94,35.86,35.86,152659.0,26.2764,26.2837,26.2252,26.2252,152659.0
2018-03-07 10:45:00,35.87,35.89,35.84,35.88,136747.0,26.2325,26.2471,26.2106,26.2398,136747.0
2018-03-07 10:50:00,35.89,35.91,35.86,35.88,108780.0,26.2471,26.2617,26.2252,26.2398,108780.0
2018-03-07 10:55:00,35.89,35.95,35.88,35.92,583757.0,26.2471,26.291,26.2398,26.2691,583757.0
2018-03-07 11:00:00,35.92,35.92,35.84,35.86,115465.0,26.2691,26.2691,26.2106,26.2252,115465.0
2018-03-07 11:05:00,35.86,35.87,35.83,35.85,89601.0,26.2252,26.2325,26.2032,26.2179,89601.0
2018-03-07 11:10:00,35.85,35.85,35.79,35.83,153760.0,26.2179,26.2179,26.174,26.2032,153760.0
2018-03-07 11:15:00,35.84,35.85,35.76,35.77,142110.0,26.2106,26.2179,26.152,26.1594,142110.0
2018-03-07 11:20:00,35.76,35.77,35.71,35.76,132548.0,26.152,26.1594,26.1155,26.152,132548.0
2018-03-07 11:25:00,35.76,35.8,35.74,35.79,91977.0,26.152,26.1813,26.1374,26.174,91977.0
2018-03-07 11:30:00,35.8,35.84,35.79,35.84,83018.0,26.1813,26.2106,26.174,26.2106,83018.0
2018-03-07 11:35:00,35.84,35.87,35.8,35.86,114069.0,26.2106,26.2325,26.1813,26.2252,114069.0
2018-03-07 11:40:00,35.86,35.88,35.85,35.86,81861.0,26.2252,26.2398,26.2179,26.2252,81861.0
2018-03-07 11:45:00,35.85,35.86,35.8,35.81,83745.0,26.2179,26.2252,26.1813,26.1886,83745.0
2018-03-07 11:50:00,35.8,35.82,35.78,35.79,92534.0,26.1813,26.1959,26.1667,26.174,92534.0
2018-03-07 11:55:00,35.78,35.8,35.72,35.73,96649.0,26.1667,26.1813,26.1228,26.1301,96649.0
2018-03-07 12:00:00,35.73,35.78,35.69,35.71,145306.0,26.1301,26.1667,26.1009,26.1155,145306.0
2018-03-07 12:05:00,35.71,35.71,35.65,35.66,169474.0,26.1155,26.1155,26.0716,26.0789,169474.0
2018-03-07 12:10:00,35.67,35.68,35.62,35.66,143446.0,26.0862,26.0935,26.0497,26.0789,143446.0
2018-03-07 12:15:00,35.66,35.7,35.63,35.66,105278.0,26.0789,26.1082,26.057,26.0789,105278.0
2018-03-07 12:20:00,35.66,35.67,35.57,35.58,436249.0,26.0789,26.0862,26.0131,26.0204,436249.0
2018-03-07 12:25:00,35.58,35.65,35.57,35.63,96903.0,26.0204,26.0716,26.0131,26.057,96903.0
2018-03-07 12:30:00,35.63,35.67,35.61,35.67,82081.0,26.057,26.0862,26.0423,26.0862,82081.0
2018-03-07 12:35:00,35.67,35.7,35.63,35.64,86743.0,26.0862,26.1082,26.057,26.0643,86743.0
2018-03-07 12:40:00,35.64,35.64,35.57,35.62,149170.0,26.0643,26.0643,26.0131,26.0497,149170.0
2018-03-07 12:45:00,35.61,35.67,35.59,35.64,88645.0,26.0423,26.0862,26.0277,26.0643,88645.0
2018-03-07 12:50:00,35.64,35.67,35.64,35.65,77272.0,26.0643,26.0862,26.0643,26.0716,77272.0
2018-03-07 12:55:00,35.65,35.7,35.65,35.68,89888.0,26.0716,26.1082,26.0716,26.0935,89888.0
2018-03-07 13:00:00,35.67,35.68,35.62,35.64,142293.0,26.0862,26.0935,26.0497,26.0643,142293.0
2018-03-07 13:05:00,35.64,35.65,35.6,35.62,173480.0,26.0643,26.0716,26.035,26.0497,173480.0
2018-03-07 13:10:00,35.62,35.63,35.58,35.59,135916.0,26.0497,26.057,26.0204,26.0277,135916.0
2018-03-07 13:15:00,35.59,35.63,35.56,35.62,253367.0,26.0277,26.057,26.0058,26.0497,253367.0
2018-03-07 13:20:00,35.63,35.63,35.58,35.6,144626.0,26.057,26.057,26.0204,26.035,144626.0
2018-03-07 13:25:00,35.59,35.66,35.59,35.66,466473.0,26.0277,26.0789,26.0277,26.0789,466473.0
2018-03-07 13:30:00,35.66,35.69,35.64,35.66,314101.0,26.0789,26.1009,26.0643,26.0789,314101.0
2018-03-07 13:35:00,35.65,35.73,35.63,35.71,134805.0,26.0716,26.1301,26.057,26.1155,134805.0
2018-03-07 13:40:00,35.7,35.74,35.68,35.7,93399.0,26.1082,26.1374,26.0935,26.1082,93399.0
2018-03-07 13:45:00,35.71,35.75,35.68,35.7,93545.0,26.1155,26.1447,26.0935,26.1082,93545.0
2018-03-07 13:50:00,35.7,35.73,35.68,35.73,88253.0,26.1082,26.1301,26.0935,26.1301,88253.0
2018-03-07 13:55:00,35.73,35.74,35.7,35.73,121084.0,26.1301,26.1374,26.1082,26.1301,121084.0
2018-03-07 14:00:00,35.73,35.76,35.68,35.74,152836.0,26.1301,26.152,26.0935,26.1374,152836.0
2018-03-07 14:05:00,35.75,35.75,35.68,35.71,373693.0,26.1447,26.1447,26.0935,26.1155,373693.0
2018-03-07 14:10:00,35.71,35.75,35.71,35.73,164150.0,26.1155,26.1447,26.1155,26.1301,164150.0
2018-03-07 14:15:00,35.74,35.76,35.71,35.74,131168.0,26.1374,26.152,26.1155,26.1374,131168.0
2018-03-07 14:20:00,35.74,35.76,35.73,35.73,119325.0,26.1374,26.152,26.1301,26.1301,119325.0
2018-03-07 14:25:00,35.73,35.75,35.71,35.72,96680.0,26.1301,26.1447,26.1155,26.1228,96680.0
2018-03-07 14:30:00,35.71,35.78,35.71,35.77,104057.0,26.1155,26.1667,26.1155,26.1594,104057.0
2018-03-07 14:35:00,35.77,35.81,35.76,35.78,94614.0,26.1594,26.1886,26.152,26.1667,94614.0
2018-03-07 14:40:00,35.77,35.8,35.77,35.79,111608.0,26.1594,26.1813,26.1594,26.174,111608.0
2018-03-07 14:45:00,35.79,35.79,35.74,35.77,104797.0,26.174,26.174,26.1374,26.1594,104797.0
2018-03-07 14:50:00,35.77,35.8,35.72,35.72,122453.0,26.1594,26.1813,26.1228,26.1228,122453.0
2018-03-07 14:55:00,35.72,35.75,35.7,35.74,118211.0,26.1228,26.1447,26.1082,26.1374,118211.0
2018-03-07 15:00:00,35.74,35.78,35.73,35.77,91127.0,26.1374,26.1667,26.1301,26.1594,91127.0
2018-03-07 15:05:00,35.77,35.92,35.77,35.9,203109.0,26.1594,26.2691,26.1594,26.2544,203109.0
2018-03-07 15:10:00,35.91,35.94,35.89,35.89,118973.0,26.2617,26.2837,26.2471,26.2471,118973.0
2018-03-07 15:15:00,35.89,35.91,35.84,35.87,151912.0,26.2471,26.2617,26.2106,26.2325,151912.0
2018-03-07 15:20:00,35.88,35.88,35.83,35.86,135911.0,26.2398,26.2398,26.2032,26.2252,135911.0
2018-03-07 15:25:00,35.87,35.9,35.83,35.87,152958.0,26.2325,26.2544,26.2032,26.2325,152958.0
2018-03-07 15:30:00,35.88,35.99,35.87,35.98,349222.0,26.2398,26.3202,26.2325,26.3129,349222.0
2018-03-07 15:35:00,35.99,36.06,35.98,36.02,691100.0,26.3202,26.3714,26.3129,26.3422,691100.0
2018-03-07 15:40:00,36.01,36.06,36.01,36.04,276010.0,26.3349,26.3714,26.3349,26.3568,276010.0
2018-03-07 15:45:00,36.04,36.08,36.03,36.03,139429.0,26.3568,26.3861,26.3495,26.3495,139429.0
2018-03-07 15:50:00,36.03,36.05,35.96,35.97,489252.0,26.3495,26.3641,26.2983,26.3056,489252.0
2018-03-07 15:55:00,35.97,36.01,35.93,35.94,1379976.0,26.3056,26.3349,26.2764,26.2837,1379976.0
2018-03-08 09:30:00,35.99,36.1,35.93,36.09,368008.0,26.3202,26.4007,26.2764,26.3934,368008.0
2018-03-08 09:35:00,36.08,36.08,36.01,36.02,98679.0,26.3861,26.3861,26.3349,26.3422,98679.0
2018-03-08 09:40:00,36.02,36.12,36.01,36.1,139907.0,26.3422,26.4153,26.3349,26.4007,139907.0
2018-03-08 09:45:00,36.11,36.19,36.1,36.17,205837.0,26.408,26.4665,26.4007,26.4519,205837.0
2018-03-08 09:50:00,36.17,36.17,36.11,36.11,160834.0,26.4519,26.4519,26.408,26.408,160834.0
2018-03-08 09:55:00,36.12,36.13,36.07,36.1,211228.0,26.4153,26.4226,26.3788,26.4007,211228.0
2018-03-08 10:00:00,36.09,36.15,36.09,36.11,144534.0,26.3934,26.4373,26.3934,26.408,144534.0
2018-03-08 10:05:00,36.11,36.15,36.09,36.15,231660.0,26.408,26.4373,26.3934,26.4373,231660.0
2018-03-08 10:10:00,36.14,36.17,36.14,36.16,213409.0,26.4299,26.4519,26.4299,26.4446,213409.0
2018-03-08 10:15:00,36.16,36.18,36.12,36.17,138128.0,26.4446,26.4592,26.4153,26.4519,138128.0
2018-03-08 10:20:00,36.17,36.23,36.17,36.2,142509.0,26.4519,26.4958,26.4519,26.4738,142509.0
2018-03-08 10:25:00,36.2,36.22,36.19,36.2,151986.0,26.4738,26.4885,26.4665,26.4738,151986.0
2018-03-08 10:30:00,36.19,36.28,36.19,36.28,167958.0,26.4665,26.5323,26.4665,26.5323,167958.0
2018-03-08 10:35:00,36.28,36.29,36.18,36.22,217369.0,26.5323,26.5396,26.4592,26.4885,217369.0
2018-03-08 10:40:00,36.22,36.26,36.2,36.25,177335.0,26.4885,26.5177,26.4738,26.5104,177335.0
2018-03-08 10:45:00,36.26,36.28,36.23,36.27,200715.0,26.5177,26.5323,26.4958,26.525,200715.0
2018-03-08 10:50:00,36.28,36.3,36.23,36.26,239470.0,26.5323,26.547,26.4958,26.5177,239470.0
2018-03-08 10:55:00,36.26,36.29,36.2,36.2,242991.0,26.5177,26.5396,26.4738,26.4738,242991.0
2018-03-08 11:00:00,36.2,36.25,36.17,36.25,139112.0,26.4738,26.5104,26.4519,26.5104,139112.0
2018-03-08 11:05:00,36.24,36.25,36.23,36.23,108636.0,26.5031,26.5104,26.4958,26.4958,108636.0
2018-03-08 11:10:00,36.23,36.24,36.21,36.21,199188.0,26.4958,26.5031,26.4811,26.4811,199188.0
2018-03-08 11:15:00,36.22,36.28,36.21,36.27,172272.0,26.4885,26.5323,26.4811,26.525,172272.0
2018-03-08 11:20:00,36.26,36.3,36.26,36.3,123505.0,26.5177,26.547,26.5177,26.547,123505.0
2018-03-08 11:25:00,36.3,36.33,36.24,36.27,207814.0,26.547,26.5689,26.5031,26.525,207814.0
2018-03-08 11:30:00,36.27,36.29,36.26,36.27,129788.0,26.525,26.5396,26.5177,26.525,129788.0
2018-03-08 11:35:00,36.27,36.32,36.26,36.31,158015.0,26.525,26.5616,26.5177,26.5543,158015.0
2018-03-08 11:40:00,36.31,36.32,36.22,36.23,152524.0,26.5543,26.5616,26.4885,26.4958,152524.0
2018-03-08 11:45:00,36.23,36.27,36.2,36.26,121556.0,26.4958,26.525,26.4738,26.5177,121556.0
2018-03-08 11:50:00,36.25,36.26,36.23,36.25,70346.0,26.5104,26.5177,26.4958,26.5104,70346.0
2018-03-08 11:55:00,36.26,36.34,36.24,36.34,98916.0,26.5177,26.5762,26.5031,26.5762,98916.0
2018-03-08 12:00:00,36.34,36.37,36.31,36.33,141951.0,26.5762,26.5982,26.5543,26.5689,141951.0
2018-03-08 12:05:00,36.33,36.38,36.32,36.36,553829.0,26.5689,26.6055,26.5616,26.5908,553829.0
2018-03-08 12:10:00,36.35,36.36,36.21,36.26,346034.0,26.5835,26.5908,26.4811,26.5177,346034.0
2018-03-08 12:15:00,36.26,36.32,36.26,36.28,105111.0,26.5177,26.5616,26.5177,26.5323,105111.0
2018-03-08 12:20:00,36.27,36.3,36.27,36.29,244704.0,26.525,26.547,26.525,26.5396,244704.0
2018-03-08 12:25:00,36.29,36.37,36.28,36.33,155049.0,26.5396,26.5982,26.5323,26.5689,155049.0
2018-03-08 12:30:00,36.32,36.33,36.26,36.27,143014.0,26.5616,26.5689,26.5177,26.525,143014.0
2018-03-08 12:35:00,36.26,36.27,36.21,36.24,148325.0,26.5177,26.525,26.4811,26.5031,148325.0
2018-03-08 12:40:00,36.24,36.29,36.23,36.25,146238.0,26.5031,26.5396,26.4958,26.5104,146238.0
2018-03-08 12:45:00,36.25,36.28,36.23,36.26,96878.0,26.5104,26.5323,26.4958,26.5177,96878.0
2018-03-08 12:50:00,36.26,36.27,36.19,36.19,135883.0,26.5177,26.525,26.4665,26.4665,135883.0
2018-03-08 12:55:00,36.19,36.22,36.17,36.2,76392.0,26.4665,26.4885,26.4519,26.4738,76392.0
2018-03-08 13:00:00,36.21,36.26,36.21,36.25,90428.0,26.4811,26.5177,26.4811,26.5104,90428.0
2018-03-08 13:05:00,36.25,36.28,36.25,36.27,60132.0,26.5104,26.5323,26.5104,26.525,60132.0
2018-03-08 13:10:00,36.27,36.31,36.26,36.3,96881.0,26.525,26.5543,26.5177,26.547,96881.0
2018-03-08 13:15:00,36.3,36.31,36.29,36.3,91755.0,26.547,26.5543,26.5396,26.547,91755.0
2018-03-08 13:20:00,36.3,36.31,36.25,36.27,78841.0,26.547,26.5543,26.5104,26.525,78841.0
2018-03-08 13:25:00,36.26,36.29,36.23,36.29,92657.0,26.5177,26.5396,26.4958,26.5396,92657.0
2018-03-08 13:30:00,36.29,36.29,36.25,36.27,111777.0,26.5396,26.5396,26.5104,26.525,111777.0
2018-03-08 13:35:00,36.27,36.29,36.25,36.25,92357.0,26.525,26.5396,26.5104,26.5104,92357.0
2018-03-08 13:40:00,36.25,36.25,36.21,36.21,131709.0,26.5104,26.5104,26.4811,26.4811,131709.0
2018-03-08 13:45:00,36.21,36.21,36.18,36.19,125854.0,26.4811,26.4811,26.4592,26.4665,125854.0
2018-03-08 13:50:00,36.2,36.23,36.19,36.21,172603.0,26.4738,26.4958,26.4665,26.4811,172603.0
2018-03-08 13:55:00,36.21,36.26,36.21,36.23,123216.0,26.4811,26.5177,26.4811,26.4958,123216.0
2018-03-08 14:00:00,36.24,36.24,36.18,36.19,151378.0,26.5031,26.5031,26.4592,26.4665,151378.0
2018-03-08 14:05:00,36.2,36.2,36.13,36.14,160941.0,26.4738,26.4738,26.4226,26.4299,160941.0
2018-03-08 14:10:00,36.14,36.16,36.13,36.16,133400.0,26.4299,26.4446,26.4226,26.4446,133400.0
2018-03-08 14:15:00,36.16,36.17,36.15,36.16,157818.0,26.4446,26.4519,26.4373,26.4446,157818.0
2018-03-08 14:20:00,36.16,36.19,36.15,36.18,155190.0,26.4446,26.4665,26.4373,26.4592,155190.0
2018-03-08 14:25:00,36.19,36.26,36.18,36.25,145721.0,26.4665,26.5177,26.4592,26.5104,145721.0
2018-03-08 14:30:00,36.25,36.25,36.2,36.25,158066.0,26.5104,26.5104,26.4738,26.5104,158066.0
2018-03-08 14:35:00,36.25,36.29,36.24,36.29,107065.0,26.5104,26.5396,26.5031,26.5396,107065.0
2018-03-08 14:40:00,36.29,36.29,36.25,36.25,86238.0,26.5396,26.5396,26.5104,26.5104,86238.0
2018-03-08 14:45:00,36.26,36.36,36.25,36.36,263779.0,26.5177,26.5908,26.5104,26.5908,263779.0
2018-03-08 14:50:00,36.36,36.4,36.35,36.38,166205.0,26.5908,26.6201,26.5835,26.6055,166205.0
2018-03-08 14:55:00,36.38,36.39,36.36,36.36,151729.0,26.6055,26.6128,26.5908,26.5908,151729.0
2018-03-08 15:00:00,36.37,36.44,36.36,36.43,276734.0,26.5982,26.6493,26.5908,26.642,276734.0
2018-03-08 15:05:00,36.43,36.47,36.42,36.45,216232.0,26.642,26.6713,26.6347,26.6567,216232.0
2018-03-08 15:10:00,36.45,36.48,36.45,36.45,214384.0,26.6567,26.6786,26.6567,26.6567,214384.0
2018-03-08 15:15:00,36.45,36.5,36.44,36.47,438332.0,26.6567,26.6932,26.6493,26.6713,438332.0
2018-03-08 15:20:00,36.48,36.49,36.45,36.46,268823.0,26.6786,26.6859,26.6567,26.664,268823.0
2018-03-08 15:25:00,36.47,36.48,36.45,36.48,243686.0,26.6713,26.6786,26.6567,26.6786,243686.0
2018-03-08 15:30:00,36.47,36.47,36.34,36.42,488990.0,26.6713,26.6713,26.5762,26.6347,488990.0
2018-03-08 15:35:00,36.42,36.48,36.4,36.45,384015.0,26.6347,26.6786,26.6201,26.6567,384015.0
2018-03-08 15:40:00,36.45,36.46,36.36,36.39,693543.0,26.6567,26.664,26.5908,26.6128,693543.0
2018-03-08 15:45:00,36.39,36.39,36.31,36.35,459959.0,26.6128,26.6128,26.5543,26.5835,459959.0
2018-03-08 15:50:00,36.35,36.44,36.35,36.39,501214.0,26.5835,26.6493,26.5835,26.6128,501214.0
2018-03-08 15:55:00,36.39,36.5,36.39,36.49,1476225.0,26.6128,26.6932,26.6128,26.6859,1476225.0
2018-03-09 09:30:00,36.61,36.65,36.53,36.61,549829.0,26.7737,26.8029,26.7152,26.7737,549829.0
2018-03-09 09:35:00,36.6,36.71,36.59,36.69,142532.0,26.7664,26.8468,26.759,26.8322,142532.0
2018-03-09 09:40:00,36.69,36.76,36.64,36.71,120597.0,26.8322,26.8834,26.7956,26.8468,120597.0
2018-03-09 09:45:00,36.71,36.77,36.67,36.76,206069.0,26.8468,26.8907,26.8175,26.8834,206069.0
2018-03-09 09:50:00,36.75,36.81,36.75,36.76,180780.0,26.8761,26.9199,26.8761,26.8834,180780.0
2018-03-09 09:55:00,36.76,36.79,36.75,36.76,91258.0,26.8834,26.9053,26.8761,26.8834,91258.0
2018-03-09 10:00:00,36.76,36.77,36.73,36.76,168258.0,26.8834,26.8907,26.8614,26.8834,168258.0
2018-03-09 10:05:00,36.76,36.9,36.75,36.89,239420.0,26.8834,26.9858,26.8761,26.9784,239420.0
2018-03-09 10:10:00,36.89,36.92,36.84,36.9,283264.0,26.9784,27.0004,26.9419,26.9858,283264.0
2018-03-09 10:15:00,36.9,36.91,36.85,36.87,229295.0,26.9858,26.9931,26.9492,26.9638,229295.0
2018-03-09 10:20:00,36.87,36.88,36.78,36.8,166688.0,26.9638,26.9711,26.898,26.9126,166688.0
2018-03-09 10:25:00,36.79,36.81,36.76,36.8,153870.0,26.9053,26.9199,26.8834,26.9126,153870.0
2018-03-09 10:30:00,36.81,36.81,36.74,36.8,253122.0,26.9199,26.9199,26.8687,26.9126,253122.0
2018-03-09 10:35:00,36.81,36.85,36.79,36.81,169226.0,26.9199,26.9492,26.9053,26.9199,169226.0
2018-03-09 10:40:00,36.81,36.82,36.74,36.79,153162.0,26.9199,26.9272,26.8687,26.9053,153162.0
2018-03-09 10:45:00,36.79,36.79,36.73,36.73,125707.0,26.9053,26.9053,26.8614,26.8614,125707.0
2018-03-09 10:50:00,36.74,36.74,36.72,36.73,149332.0,26.8687,26.8687,26.8541,26.8614,149332.0
2018-03-09 10:55:00,36.73,36.74,36.68,36.69,184681.0,26.8614,26.8687,26.8249,26.8322,184681.0
2018-03-09 11:00:00,36.69,36.75,36.69,36.73,157679.0,26.8322,26.8761,26.8322,26.8614,157679.0
2018-03-09 11:05:00,36.73,36.74,36.71,36.74,95475.0,26.8614,26.8687,26.8468,26.8687,95475.0
2018-03-09 11:10:00,36.75,36.76,36.73,36.75,113022.0,26.8761,26.8834,26.8614,26.8761,113022.0
2018-03-09 11:15:00,36.76,36.77,36.73,36.75,71431.0,26.8834,26.8907,26.8614,26.8761,71431.0
2018-03-09 11:20:00,36.74,36.75,36.68,36.69,214548.0,26.8687,26.8761,26.8249,26.8322,214548.0
2018-03-09 11:25:00,36.7,36.7,36.63,36.64,161337.0,26.8395,26.8395,26.7883,26.7956,161337.0
2018-03-09 11:30:00,36.65,36.66,36.59,36.6,194140.0,26.8029,26.8102,26.759,26.7664,194140.0
2018-03-09 11:35:00,36.61,36.61,36.54,36.59,296332.0,26.7737,26.7737,26.7225,26.759,296332.0
2018-03-09 11:40:00,36.6,36.65,36.59,36.65,144421.0,26.7664,26.8029,26.759,26.8029,144421.0
2018-03-09 11:45:00,36.65,36.69,36.61,36.69,156875.0,26.8029,26.8322,26.7737,26.8322,156875.0
2018-03-09 11:50:00,36.68,36.7,36.64,36.65,155790.0,26.8249,26.8395,26.7956,26.8029,155790.0
2018-03-09 11:55:00,36.65,36.66,36.63,36.65,81249.0,26.8029,26.8102,26.7883,26.8029,81249.0
2018-03-09 12:00:00,36.66,36.77,36.65,36.77,183775.0,26.8102,26.8907,26.8029,26.8907,183775.0
2018-03-09 12:05:00,36.77,36.78,36.72,36.78,151378.0,26.8907,26.898,26.8541,26.898,151378.0
2018-03-09 12:10:00,36.77,36.8,36.7,36.72,238982.0,26.8907,26.9126,26.8395,26.8541,238982.0
2018-03-09 12:15:00,36.73,36.79,36.72,36.75,189014.0,26.8614,26.9053,26.8541,26.8761,189014.0
2018-03-09 12:20:00,36.76,36.76,36.72,36.74,143635.0,26.8834,26.8834,26.8541,26.8687,143635.0
2018-03-09 12:25:00,36.75,36.75,36.69,36.71,116175.0,26.8761,26.8761,26.8322,26.8468,116175.0
2018-03-09 12:30:00,36.71,36.73,36.68,36.73,158325.0,26.8468,26.8614,26.8249,26.8614,158325.0
2018-03-09 12:35:00,36.72,36.75,36.71,36.71,100896.0,26.8541,26.8761,26.8468,26.8468,100896.0
2018-03-09 12:40:00,36.72,36.72,36.67,36.72,182274.0,26.8541,26.8541,26.8175,26.8541,182274.0
2018-03-09 12:45:00,36.72,36.75,36.71,36.72,215395.0,26.8541,26.8761,26.8468,26.8541,215395.0
2018-03-09 12:50:00,36.72,36.72,36.68,36.72,156548.0,26.8541,26.8541,26.8249,26.8541,156548.0
2018-03-09 12:55:00,36.72,36.72,36.67,36.68,101698.0,26.8541,26.8541,26.8175,26.8249,101698.0
2018-03-09 13:00:00,36.69,36.76,36.68,36.75,100818.0,26.8322,26.8834,26.8249,26.8761,100818.0
2018-03-09 13:05:00,36.74,36.76,36.74,36.76,118109.0,26.8687,26.8834,26.8687,26.8834,118109.0
2018-03-09 13:10:00,36.76,36.8,36.73,36.78,201463.0,26.8834,26.9126,26.8614,26.898,201463.0
2018-03-09 13:15:00,36.78,36.8,36.75,36.76,197440.0,26.898,26.9126,26.8761,26.8834,197440.0
2018-03-09 13:20:00,36.77,36.77,36.74,36.75,93293.0,26.8907,26.8907,26.8687,26.8761,93293.0
2018-03-09 13:25:00,36.75,36.77,36.74,36.76,96838.0,26.8761,26.8907,26.8687,26.8834,96838.0
2018-03-09 13:30:00,36.76,36.77,36.73,36.76,93895.0,26.8834,26.8907,26.8614,26.8834,93895.0
2018-03-09 13:35:00,36.75,36.78,36.74,36.77,83430.0,26.8761,26.898,26.8687,26.8907,83430.0
2018-03-09 13:40:00,36.78,36.82,36.76,36.82,111238.0,26.898,26.9272,26.8834,26.9272,111238.0
2018-03-09 13:45:00,36.82,36.84,36.8,36.8,104306.0,26.9272,26.9419,26.9126,26.9126,104306.0
2018-03-09 13:50:00,36.8,36.82,36.78,36.78,100932.0,26.9126,26.9272,26.898,26.898,100932.0
2018-03-09 13:55:00,36.78,36.8,36.75,36.8,87014.0,26.898,26.9126,26.8761,26.9126,87014.0
2018-03-09 14:00:00,36.8,36.82,36.78,36.81,76924.0,26.9126,26.9272,26.898,26.9199,76924.0
2018-03-09 14:05:00,36.82,36.85,36.81,36.84,116252.0,26.9272,26.9492,26.9199,26.9419,116252.0
2018-03-09 14:10:00,36.85,36.88,36.84,36.86,188112.0,26.9492,26.9711,26.9419,26.9565,188112.0
2018-03-09 14:15:00,36.87,36.88,36.83,36.84,120300.0,26.9638,26.9711,26.9346,26.9419,120300.0
2018-03-09 14:20:00,36.84,36.84,36.81,36.82,77618.0,26.9419,26.9419,26.9199,26.9272,77618.0
2018-03-09 14:25:00,36.82,36.82,36.78,36.78,185417.0,26.9272,26.9272,26.898,26.898,185417.0
2018-03-09 14:30:00,36.79,36.8,36.78,36.78,135427.0,26.9053,26.9126,26.898,26.898,135427.0
2018-03-09 14:35:00,36.79,36.79,36.77,36.77,117575.0,26.9053,26.9053,26.8907,26.8907,117575.0
2018-03-09 14:40:00,36.77,36.78,36.76,36.76,151968.0,26.8907,26.898,26.8834,26.8834,151968.0
2018-03-09 14:45:00,36.76,36.78,36.76,36.77,123530.0,26.8834,26.898,26.8834,26.8907,123530.0
2018-03-09 14:50:00,36.78,36.82,36.77,36.78,351922.0,26.898,26.9272,26.8907,26.898,351922.0
2018-03-09 14:55:00,36.79,36.8,36.76,36.79,192623.0,26.9053,26.9126,26.8834,26.9053,192623.0
2018-03-09 15:00:00,36.79,36.8,36.76,36.79,187897.0,26.9053,26.9126,26.8834,26.9053,187897.0
2018-03-09 15:05:00,36.78,36.79,36.71,36.75,200274.0,26.898,26.9053,26.8468,26.8761,200274.0
2018-03-09 15:10:00,36.74,36.76,36.71,36.75,179067.0,26.8687,26.8834,26.8468,26.8761,179067.0
2018-03-09 15:15:00,36.75,36.76,36.72,36.73,168265.0,26.8761,26.8834,26.8541,26.8614,168265.0
2018-03-09 15:20:00,36.73,36.75,36.71,36.73,183251.0,26.8614,26.8761,26.8468,26.8614,183251.0
2018-03-09 15:25:00,36.73,36.74,36.67,36.71,136722.0,26.8614,26.8687,26.8175,26.8468,136722.0
2018-03-09 15:30:00,36.71,36.73,36.69,36.72,156835.0,26.8468,26.8614,26.8322,26.8541,156835.0
2018-03-09 15:35:00,36.72,36.75,36.7,36.72,275398.0,26.8541,26.8761,26.8395,26.8541,275398.0
2018-03-09 15:40:00,36.71,36.75,36.68,36.68,209538.0,26.8468,26.8761,26.8249,26.8249,209538.0
2018-03-09 15:45:00,36.69,36.69,36.64,36.65,392234.0,26.8322,26.8322,26.7956,26.8029,392234.0
2018-03-09 15:50:00,36.65,36.73,36.64,36.73,442953.0,26.8029,26.8614,26.7956,26.8614,442953.0
2018-03-09 15:55:00,36.73,36.8,36.71,36.78,1283344.0,26.8614,26.9126,26.8468,26.898,1283344.0
2018-03-12 09:30:00,36.92,36.96,36.88,36.9,706743.0,27.0004,27.0296,26.9711,26.9858,706743.0
2018-03-12 09:35:00,36.9,37.0,36.9,36.97,184155.0,26.9858,27.0589,26.9858,27.0369,184155.0
2018-03-12 09:40:00,36.97,36.98,36.91,36.93,158890.0,27.0369,27.0443,26.9931,27.0077,158890.0
2018-03-12 09:45:00,36.92,36.94,36.85,36.86,182799.0,27.0004,27.015,26.9492,26.9565,182799.0
2018-03-12 09:50:00,36.86,36.89,36.84,36.86,163558.0,26.9565,26.9784,26.9419,26.9565,163558.0
2018-03-12 09:55:00,36.86,36.88,36.83,36.84,100561.0,26.9565,26.9711,26.9346,26.9419,100561.0
2018-03-12 10:00:00,36.84,36.85,36.74,36.75,244590.0,26.9419,26.9492,26.8687,26.8761,244590.0
2018-03-12 10:05:00,36.75,36.76,36.69,36.74,170654.0,26.8761,26.8834,26.8322,26.8687,170654.0
2018-03-12 10:10:00,36.75,36.77,36.71,36.76,109946.0,26.8761,26.8907,26.8468,26.8834,109946.0
2018-03-12 10:15:00,36.76,36.81,36.74,36.8,136680.0,26.8834,26.9199,26.8687,26.9126,136680.0
2018-03-12 10:20:00,36.79,36.81,36.75,36.77,136462.0,26.9053,26.9199,26.8761,26.8907,136462.0
2018-03-12 10:25:00,36.77,36.8,36.75,36.79,119479.0,26.8907,26.9126,26.8761,26.9053,119479.0
2018-03-12 10:30:00,36.78,36.79,36.74,36.79,121469.0,26.898,26.9053,26.8687,26.9053,121469.0
2018-03-12 10:35:00,36.79,36.79,36.73,36.73,149367.0,26.9053,26.9053,26.8614,26.8614,149367.0
2018-03-12 10:40:00,36.73,36.77,36.7,36.75,160037.0,26.8614,26.8907,26.8395,26.8761,160037.0
2018-03-12 10:45:00,36.74,36.75,36.7,36.73,180624.0,26.8687,26.8761,26.8395,26.8614,180624.0
2018-03-12 10:50:00,36.73,36.74,36.67,36.68,133980.0,26.8614,26.8687,26.8175,26.8249,133980.0
2018-03-12 10:55:00,36.67,36.69,36.63,36.68,211743.0,26.8175,26.8322,26.7883,26.8249,211743.0
2018-03-12 11:00:00,36.67,36.71,36.66,36.69,118488.0,26.8175,26.8468,26.8102,26.8322,118488.0
2018-03-12 11:05:00,36.7,36.7,36.64,36.66,152619.0,26.8395,26.8395,26.7956,26.8102,152619.0
2018-03-12 11:10:00,36.66,36.71,36.65,36.66,129081.0,26.8102,26.8468,26.8029,26.8102,129081.0
2018-03-12 11:15:00,36.66,36.71,36.66,36.71,95032.0,26.8102,26.8468,26.8102,26.8468,95032.0
2018-03-12 11:20:00,36.7,36.71,36.69,36.7,60204.0,26.8395,26.8468,26.8322,26.8395,60204.0
2018-03-12 11:25:00,36.69,36.72,36.66,36.7,146629.0,26.8322,26.8541,26.8102,26.8395,146629.0
2018-03-12 11:30:00,36.71,36.76,36.71,36.76,202568.0,26.8468,26.8834,26.8468,26.8834,202568.0
2018-03-12 11:35:00,36.76,36.76,36.67,36.7,271288.0,26.8834,26.8834,26.8175,26.8395,271288.0
2018-03-12 11:40:00,36.7,36.7,36.66,36.69,122525.0,26.8395,26.8395,26.8102,26.8322,122525.0
2018-03-12 11:45:00,36.69,36.7,36.66,36.67,91968.0,26.8322,26.8395,26.8102,26.8175,91968.0
2018-03-12 11:50:00,36.68,36.7,36.65,36.7,105784.0,26.8249,26.8395,26.8029,26.8395,105784.0
2018-03-12 11:55:00,36.7,36.7,36.67,36.68,65112.0,26.8395,26.8395,26.8175,26.8249,65112.0
2018-03-12 12:00:00,36.68,36.7,36.66,36.68,76165.0,26.8249,26.8395,26.8102,26.8249,76165.0
2018-03-12 12:05:00,36.69,36.7,36.68,36.69,80339.0,26.8322,26.8395,26.8249,26.8322,80339.0
2018-03-12 12:10:00,36.69,36.7,36.67,36.7,86117.0,26.8322,26.8395,26.8175,26.8395,86117.0
2018-03-12 12:15:00,36.7,36.7,36.69,36.7,67242.0,26.8395,26.8395,26.8322,26.8395,67242.0
2018-03-12 12:20:00,36.7,36.7,36.65,36.66,112696.0,26.8395,26.8395,26.8029,26.8102,112696.0
2018-03-12 12:25:00,36.65,36.68,36.63,36.64,280328.0,26.8029,26.8249,26.7883,26.7956,280328.0
2018-03-12 12:30:00,36.64,36.67,36.6,36.62,142798.0,26.7956,26.8175,26.7664,26.781,142798.0
2018-03-12 12:35:00,36.61,36.62,36.56,36.57,119321.0,26.7737,26.781,26.7371,26.7444,119321.0
2018-03-12 12:40:00,36.57,36.6,36.55,36.6,92935.0,26.7444,26.7664,26.7298,26.7664,92935.0
2018-03-12 12:45:00,36.59,36.62,36.58,36.59,111933.0,26.759,26.781,26.7517,26.759,111933.0
2018-03-12 12:50:00,36.58,36.59,36.51,36.52,344020.0,26.7517,26.759,26.7005,26.7079,344020.0
2018-03-12 12:55:00,36.52,36.55,36.51,36.54,109326.0,26.7079,26.7298,26.7005,26.7225,109326.0
2018-03-12 13:00:00,36.54,36.59,36.53,36.59,224711.0,26.7225,26.759,26.7152,26.759,224711.0
2018-03-12 13:05:00,36.59,36.6,36.57,36.58,93259.0,26.759,26.7664,26.7444,26.7517,93259.0
2018-03-12 13:10:00,36.58,36.64,36.57,36.64,116572.0,26.7517,26.7956,26.7444,26.7956,116572.0
2018-03-12 13:15:00,36.64,36.65,36.61,36.64,171848.0,26.7956,26.8029,26.7737,26.7956,171848.0
2018-03-12 13:20:00,36.64,36.64,36.59,36.6,72517.0,26.7956,26.7956,26.759,26.7664,72517.0
2018-03-12 13:25:00,36.61,36.61,36.56,36.56,111607.0,26.7737,26.7737,26.7371,26.7371,111607.0
2018-03-12 13:30:00,36.56,36.57,36.54,36.57,105582.0,26.7371,26.7444,26.7225,26.7444,105582.0
2018-03-12 13:35:00,36.57,36.57,36.55,36.55,81335.0,26.7444,26.7444,26.7298,26.7298,81335.0
2018-03-12 13:40:00,36.56,36.57,36.55,36.57,86132.0,26.7371,26.7444,26.7298,26.7444,86132.0
2018-03-12 13:45:00,36.57,36.62,36.56,36.62,104845.0,26.7444,26.781,26.7371,26.781,104845.0
2018-03-12 13:50:00,36.61,36.62,36.58,36.59,111825.0,26.7737,26.781,26.7517,26.759,111825.0
2018-03-12 13:55:00,36.59,36.61,36.58,36.59,65823.0,26.759,26.7737,26.7517,26.759,65823.0
2018-03-12 14:00:00,36.6,36.67,36.59,36.66,83794.0,26.7664,26.8175,26.759,26.8102,83794.0
2018-03-12 14:05:00,36.66,36.68,36.59,36.59,149784.0,26.8102,26.8249,26.759,26.759,149784.0
2018-03-12 14:10:00,36.59,36.6,36.54,36.55,104491.0,26.759,26.7664,26.7225,26.7298,104491.0
2018-03-12 14:15:00,36.54,36.57,36.52,36.56,92118.0,26.7225,26.7444,26.7079,26.7371,92118.0
2018-03-12 14:20:00,36.55,36.58,36.54,36.57,94274.0,26.7298,26.7517,26.7225,26.7444,94274.0
2018-03-12 14:25:00,36.57,36.59,36.56,36.58,121590.0,26.7444,26.759,26.7371,26.7517,121590.0
2018-03-12 14:30:00,36.59,36.6,36.55,36.56,108074.0,26.759,26.7664,26.7298,26.7371,108074.0
2018-03-12 14:35:00,36.57,36.57,36.54,36.56,66543.0,26.7444,26.7444,26.7225,26.7371,66543.0
2018-03-12 14:40:00,36.55,36.56,36.52,36.55,137503.0,26.7298,26.7371,26.7079,26.7298,137503.0
2018-03-12 14:45:00,36.55,36.55,36.5,36.51,71033.0,26.7298,26.7298,26.6932,26.7005,71033.0
2018-03-12 14:50:00,36.51,36.56,36.5,36.55,79049.0,26.7005,26.7371,26.6932,26.7298,79049.0
2018-03-12 14:55:00,36.55,36.56,36.52,36.55,98269.0,26.7298,26.7371,26.7079,26.7298,98269.0
2018-03-12 15:00:00,36.54,36.58,36.54,36.57,95108.0,26.7225,26.7517,26.7225,26.7444,95108.0
2018-03-12 15:05:00,36.57,36.59,36.55,36.58,109016.0,26.7444,26.759,26.7298,26.7517,109016.0
2018-03-12 15:10:00,36.58,36.62,36.57,36.61,149250.0,26.7517,26.781,26.7444,26.7737,149250.0
2018-03-12 15:15:00,36.61,36.63,36.59,36.63,106101.0,26.7737,26.7883,26.759,26.7883,106101.0
2018-03-12 15:20:00,36.62,36.65,36.62,36.65,118520.0,26.781,26.8029,26.781,26.8029,118520.0
2018-03-12 15:25:00,36.65,36.65,36.62,36.64,150489.0,26.8029,26.8029,26.781,26.7956,150489.0
2018-03-12 15:30:00,36.63,36.7,36.62,36.68,244812.0,26.7883,26.8395,26.781,26.8249,244812.0
2018-03-12 15:35:00,36.69,36.7,36.66,36.69,172980.0,26.8322,26.8395,26.8102,26.8322,172980.0
2018-03-12 15:40:00,36.69,36.72,36.68,36.7,218030.0,26.8322,26.8541,26.8249,26.8395,218030.0
2018-03-12 15:45:00,36.71,36.72,36.67,36.69,354138.0,26.8468,26.8541,26.8175,26.8322,354138.0
2018-03-12 15:50:00,36.68,36.69,36.64,36.65,362564.0,26.8249,26.8322,26.7956,26.8029,362564.0
2018-03-12 15:55:00,36.65,36.68,36.59,36.59,1974182.0,26.8029,26.8249,26.759,26.759,1974182.0
2018-03-13 09:30:00,36.8,36.82,36.74,36.76,442239.0,26.9126,26.9272,26.8687,26.8834,442239.0
2018-03-13 09:35:00,36.76,36.82,36.73,36.8,291385.0,26.8834,26.9272,26.8614,26.9126,291385.0
2018-03-13 09:40:00,36.8,36.85,36.78,36.83,419680.0,26.9126,26.9492,26.898,26.9346,419680.0
2018-03-13 09:45:00,36.83,36.93,36.81,36.93,987020.0,26.9346,27.0077,26.9199,27.0077,987020.0
2018-03-13 09:50:00,36.93,36.96,36.89,36.89,266761.0,27.0077,27.0296,26.9784,26.9784,266761.0
2018-03-13 09:55:00,36.9,36.9,36.83,36.84,396296.0,26.9858,26.9858,26.9346,26.9419,396296.0
2018-03-13 10:00:00,36.84,36.84,36.74,36.75,195995.0,26.9419,26.9419,26.8687,26.8761,195995.0
2018-03-13 10:05:00,36.75,36.79,36.74,36.76,182183.0,26.8761,26.9053,26.8687,26.8834,182183.0
2018-03-13 10:10:00,36.76,36.76,36.7,36.7,161518.0,26.8834,26.8834,26.8395,26.8395,161518.0
2018-03-13 10:15:00,36.71,36.78,36.68,36.76,261959.0,26.8468,26.898,26.8249,26.8834,261959.0
2018-03-13 10:20:00,36.76,36.82,36.75,36.79,163696.0,26.8834,26.9272,26.8761,26.9053,163696.0
2018-03-13 10:25:00,36.79,36.8,36.75,36.75,115155.0,26.9053,26.9126,26.8761,26.8761,115155.0
2018-03-13 10:30:00,36.76,36.76,36.7,36.72,172760.0,26.8834,26.8834,26.8395,26.8541,172760.0
2018-03-13 10:35:00,36.72,36.75,36.71,36.71,363286.0,26.8541,26.8761,26.8468,26.8468,363286.0
2018-03-13 10:40:00,36.72,36.81,36.71,36.8,256623.0,26.8541,26.9199,26.8468,26.9126,256623.0
2018-03-13 10:45:00,36.8,36.81,36.77,36.78,147149.0,26.9126,26.9199,26.8907,26.898,147149.0
2018-03-13 10:50:00,36.78,36.83,36.77,36.83,386168.0,26.898,26.9346,26.8907,26.9346,386168.0
2018-03-13 10:55:00,36.83,36.85,36.8,36.84,440318.0,26.9346,26.9492,26.9126,26.9419,440318.0
2018-03-13 11:00:00,36.84,36.84,36.77,36.79,254990.0,26.9419,26.9419,26.8907,26.9053,254990.0
2018-03-13 11:05:00,36.79,36.8,36.74,36.76,147183.0,26.9053,26.9126,26.8687,26.8834,147183.0
2018-03-13 11:10:00,36.76,36.77,36.73,36.77,123482.0,26.8834,26.8907,26.8614,26.8907,123482.0
2018-03-13 11:15:00,36.76,36.79,36.72,36.79,137277.0,26.8834,26.9053,26.8541,26.9053,137277.0
2018-03-13 11:20:00,36.79,36.8,36.75,36.76,162124.0,26.9053,26.9126,26.8761,26.8834,162124.0
2018-03-13 11:25:00,36.76,36.76,36.72,36.73,193030.0,26.8834,26.8834,26.8541,26.8614,193030.0
2018-03-13 11:30:00,36.75,36.78,36.71,36.72,116425.0,26.8761,26.898,26.8468,26.8541,116425.0
2018-03-13 11:35:00,36.72,36.72,36.68,36.69,185696.0,26.8541,26.8541,26.8249,26.8322,185696.0
2018-03-13 11:40:00,36.69,36.71,36.68,36.7,161031.0,26.8322,26.8468,26.8249,26.8395,161031.0
2018-03-13 11:45:00,36.7,36.71,36.66,36.71,222269.0,26.8395,26.8468,26.8102,26.8468,222269.0
2018-03-13 11:50:00,36.72,36.73,36.69,36.73,94041.0,26.8541,26.8614,26.8322,26.8614,94041.0
2018-03-13 11:55:00,36.73,36.73,36.65,36.66,353507.0,26.8614,26.8614,26.8029,26.8102,353507.0
2018-03-13 12:00:00,36.67,36.71,36.54,36.54,248650.0,26.8175,26.8468,26.7225,26.7225,248650.0
2018-03-13 12:05:00,36.54,36.63,36.53,36.63,225258.0,26.7225,26.7883,26.7152,26.7883,225258.0
2018-03-13 12:10:00,36.62,36.66,36.6,36.66,138023.0,26.781,26.8102,26.7664,26.8102,138023.0
2018-03-13 12:15:00,36.66,36.7,36.65,36.67,165413.0,26.8102,26.8395,26.8029,26.8175,165413.0
2018-03-13 12:20:00,36.66,36.69,36.57,36.58,246883.0,26.8102,26.8322,26.7444,26.7517,246883.0
2018-03-13 12:25:00,36.58,36.6,36.55,36.6,109320.0,26.7517,26.7664,26.7298,26.7664,109320.0
2018-03-13 12:30:00,36.59,36.65,36.59,36.64,143940.0,26.759,26.8029,26.759,26.7956,143940.0
2018-03-13 12:35:00,36.65,36.67,36.62,36.65,130042.0,26.8029,26.8175,26.781,26.8029,130042.0
2018-03-13 12:40:00,36.64,36.65,36.58,36.59,125612.0,26.7956,26.8029,26.7517,26.759,125612.0
2018-03-13 12:45:00,36.59,36.62,36.53,36.55,253922.0,26.759,26.781,26.7152,26.7298,253922.0
2018-03-13 12:50:00,36.55,36.62,36.55,36.62,117423.0,26.7298,26.781,26.7298,26.781,117423.0
2018-03-13 12:55:00,36.62,36.64,36.59,36.61,127094.0,26.781,26.7956,26.759,26.7737,127094.0
2018-03-13 13:00:00,36.61,36.66,36.59,36.65,135450.0,26.7737,26.8102,26.759,26.8029,135450.0
2018-03-13 13:05:00,36.65,36.68,36.62,36.65,199752.0,26.8029,26.8249,26.781,26.8029,199752.0
2018-03-13 13:10:00,36.65,36.66,36.62,36.63,141063.0,26.8029,26.8102,26.781,26.7883,141063.0
2018-03-13 13:15:00,36.63,36.63,36.6,36.62,118754.0,26.7883,26.7883,26.7664,26.781,118754.0
2018-03-13 13:20:00,36.61,36.63,36.58,36.59,103862.0,26.7737,26.7883,26.7517,26.759,103862.0
2018-03-13 13:25:00,36.59,36.62,36.59,36.59,127632.0,26.759,26.781,26.759,26.759,127632.0
2018-03-13 13:30:00,36.59,36.61,36.57,36.59,108253.0,26.759,26.7737,26.7444,26.759,108253.0
2018-03-13 13:35:00,36.58,36.61,36.57,36.61,109495.0,26.7517,26.7737,26.7444,26.7737,109495.0
2018-03-13 13:40:00,36.6,36.61,36.53,36.54,123045.0,26.7664,26.7737,26.7152,26.7225,123045.0
2018-03-13 13:45:00,36.54,36.56,36.5,36.52,161880.0,26.7225,26.7371,26.6932,26.7079,161880.0
2018-03-13 13:50:00,36.51,36.53,36.43,36.48,349250.0,26.7005,26.7152,26.642,26.6786,349250.0
2018-03-13 13:55:00,36.48,36.53,36.47,36.52,166641.0,26.6786,26.7152,26.6713,26.7079,166641.0
2018-03-13 14:00:00,36.52,36.57,36.51,36.55,115999.0,26.7079,26.7444,26.7005,26.7298,115999.0
2018-03-13 14:05:00,36.55,36.57,36.53,36.54,127914.0,26.7298,26.7444,26.7152,26.7225,127914.0
2018-03-13 14:10:00,36.53,36.55,36.49,36.51,117529.0,26.7152,26.7298,26.6859,26.7005,117529.0
2018-03-13 14:15:00,36.51,36.54,36.5,36.54,148406.0,26.7005,26.7225,26.6932,26.7225,148406.0
2018-03-13 14:20:00,36.54,36.59,36.53,36.58,148727.0,26.7225,26.759,26.7152,26.7517,148727.0
2018-03-13 14:25:00,36.58,36.61,36.57,36.59,147202.0,26.7517,26.7737,26.7444,26.759,147202.0
2018-03-13 14:30:00,36.6,36.62,36.57,36.61,205162.0,26.7664,26.781,26.7444,26.7737,205162.0
2018-03-13 14:35:00,36.61,36.66,36.6,36.62,174482.0,26.7737,26.8102,26.7664,26.781,174482.0
2018-03-13 14:40:00,36.63,36.64,36.6,36.62,130255.0,26.7883,26.7956,26.7664,26.781,130255.0
2018-03-13 14:45:00,36.61,36.64,36.58,36.61,242705.0,26.7737,26.7956,26.7517,26.7737,242705.0
2018-03-13 14:50:00,36.61,36.65,36.57,36.65,182365.0,26.7737,26.8029,26.7444,26.8029,182365.0
2018-03-13 14:55:00,36.65,36.7,36.62,36.68,170188.0,26.8029,26.8395,26.781,26.8249,170188.0
2018-03-13 15:00:00,36.68,36.73,36.64,36.66,307786.0,26.8249,26.8614,26.7956,26.8102,307786.0
2018-03-13 15:05:00,36.66,36.7,36.63,36.69,271627.0,26.8102,26.8395,26.7883,26.8322,271627.0
2018-03-13 15:10:00,36.69,36.73,36.67,36.73,287228.0,26.8322,26.8614,26.8175,26.8614,287228.0
2018-03-13 15:15:00,36.73,36.76,36.69,36.76,257070.0,26.8614,26.8834,26.8322,26.8834,257070.0
2018-03-13 15:20:00,36.76,36.76,36.67,36.71,264654.0,26.8834,26.8834,26.8175,26.8468,264654.0
2018-03-13 15:25:00,36.72,36.74,36.69,36.73,214855.0,26.8541,26.8687,26.8322,26.8614,214855.0
2018-03-13 15:30:00,36.73,36.76,36.7,36.73,368147.0,26.8614,26.8834,26.8395,26.8614,368147.0
2018-03-13 15:35:00,36.73,36.77,36.68,36.68,392445.0,26.8614,26.8907,26.8249,26.8249,392445.0
2018-03-13 15:40:00,36.68,36.72,36.64,36.7,337412.0,26.8249,26.8541,26.7956,26.8395,337412.0
2018-03-13 15:45:00,36.7,36.72,36.67,36.68,373085.0,26.8395,26.8541,26.8175,26.8249,373085.0
2018-03-13 15:50:00,36.68,36.81,36.68,36.77,540233.0,26.8249,26.9199,26.8249,26.8907,540233.0
2018-03-13 15:55:00,36.77,36.8,36.72,36.76,1678784.0,26.8907,26.9126,26.8541,26.8834,1678784.0
2018-03-14 09:30:00,36.84,36.99,36.84,36.95,666987.0,26.9419,27.0516,26.9419,27.0223,666987.0
2018-03-14 09:35:00,36.95,36.99,36.88,36.91,434270.0,27.0223,27.0516,26.9711,26.9931,434270.0
2018-03-14 09:40:00,36.91,36.92,36.78,36.8,311224.0,26.9931,27.0004,26.898,26.9126,311224.0
2018-03-14 09:45:00,36.8,36.86,36.79,36.81,302319.0,26.9126,26.9565,26.9053,26.9199,302319.0
2018-03-14 09:50:00,36.81,36.88,36.79,36.88,199008.0,26.9199,26.9711,26.9053,26.9711,199008.0
2018-03-14 09:55:00,36.87,36.92,36.87,36.88,145561.0,26.9638,27.0004,26.9638,26.9711,145561.0
2018-03-14 10:00:00,36.88,36.94,36.86,36.89,151675.0,26.9711,27.015,26.9565,26.9784,151675.0
2018-03-14 10:05:00,36.9,36.9,36.83,36.84,132105.0,26.9858,26.9858,26.9346,26.9419,132105.0
2018-03-14 10:10:00,36.83,36.85,36.69,36.7,178186.0,26.9346,26.9492,26.8322,26.8395,178186.0
2018-03-14 10:15:00,36.71,36.75,36.66,36.68,169194.0,26.8468,26.8761,26.8102,26.8249,169194.0
2018-03-14 10:20:00,36.68,36.74,36.66,36.72,132731.0,26.8249,26.8687,26.8102,26.8541,132731.0
2018-03-14 10:25:00,36.73,36.75,36.7,36.73,105880.0,26.8614,26.8761,26.8395,26.8614,105880.0
2018-03-14 10:30:00,36.73,36.78,36.72,36.76,103088.0,26.8614,26.898,26.8541,26.8834,103088.0
2018-03-14 10:35:00,36.76,36.82,36.74,36.81,183852.0,26.8834,26.9272,26.8687,26.9199,183852.0
2018-03-14 10:40:00,36.8,36.83,36.75,36.75,156429.0,26.9126,26.9346,26.8761,26.8761,156429.0
2018-03-14 10:45:00,36.75,36.76,36.74,36.75,108140.0,26.8761,26.8834,26.8687,26.8761,108140.0
2018-03-14 10:50:00,36.74,36.75,36.69,36.72,113859.0,26.8687,26.8761,26.8322,26.8541,113859.0
2018-03-14 10:55:00,36.71,36.8,36.71,36.75,128107.0,26.8468,26.9126,26.8468,26.8761,128107.0
2018-03-14 11:00:00,36.76,36.78,36.74,36.75,122859.0,26.8834,26.898,26.8687,26.8761,122859.0
2018-03-14 11:05:00,36.76,36.76,36.69,36.72,99863.0,26.8834,26.8834,26.8322,26.8541,99863.0
2018-03-14 11:10:00,36.73,36.74,36.7,36.7,104040.0,26.8614,26.8687,26.8395,26.8395,104040.0
2018-03-14 11:15:00,36.71,36.78,36.7,36.76,110686.0,26.8468,26.898,26.8395,26.8834,110686.0
2018-03-14 11:20:00,36.76,36.79,36.74,36.78,97950.0,26.8834,26.9053,26.8687,26.898,97950.0
2018-03-14 11:25:00,36.79,36.81,36.77,36.8,88283.0,26.9053,26.9199,26.8907,26.9126,88283.0
2018-03-14 11:30:00,36.8,36.81,36.74,36.75,107900.0,26.9126,26.9199,26.8687,26.8761,107900.0
2018-03-14 11:35:00,36.74,36.75,36.56,36.59,245589.0,26.8687,26.8761,26.7371,26.759,245589.0
2018-03-14 11:40:00,36.59,36.64,36.54,36.63,184095.0,26.759,26.7956,26.7225,26.7883,184095.0
2018-03-14 11:45:00,36.63,36.64,36.57,36.58,114508.0,26.7883,26.7956,26.7444,26.7517,114508.0
2018-03-14 11:50:00,36.58,36.63,36.53,36.54,416204.0,26.7517,26.7883,26.7152,26.7225,416204.0
2018-03-14 11:55:00,36.54,36.58,36.48,36.51,137800.0,26.7225,26.7517,26.6786,26.7005,137800.0
2018-03-14 12:00:00,36.51,36.58,36.5,36.55,226585.0,26.7005,26.7517,26.6932,26.7298,226585.0
2018-03-14 12:05:00,36.55,36.55,36.44,36.45,121514.0,26.7298,26.7298,26.6493,26.6567,121514.0
2018-03-14 12:10:00,36.44,36.49,36.43,36.45,109239.0,26.6493,26.6859,26.642,26.6567,109239.0
2018-03-14 12:15:00,36.45,36.49,36.44,36.47,151564.0,26.6567,26.6859,26.6493,26.6713,151564.0
2018-03-14 12:20:00,36.46,36.48,36.41,36.41,193481.0,26.664,26.6786,26.6274,26.6274,193481.0
2018-03-14 12:25:00,36.41,36.55,36.37,36.37,145399.0,26.6274,26.7298,26.5982,26.5982,145399.0
2018-03-14 12:30:00,36.37,36.43,36.36,36.39,134379.0,26.5982,26.642,26.5908,26.6128,134379.0
2018-03-14 12:35:00,36.39,36.45,36.38,36.42,138057.0,26.6128,26.6567,26.6055,26.6347,138057.0
2018-03-14 12:40:00,36.43,36.43,36.37,36.4,108995.0,26.642,26.642,26.5982,26.6201,108995.0
2018-03-14 12:45:00,36.4,36.45,36.35,36.37,155151.0,26.6201,26.6567,26.5835,26.5982,155151.0
2018-03-14 12:50:00,36.36,36.37,36.31,36.33,197310.0,26.5908,26.5982,26.5543,26.5689,197310.0
2018-03-14 12:55:00,36.33,36.36,36.28,36.32,123641.0,26.5689,26.5908,26.5323,26.5616,123641.0
2018-03-14 13:00:00,36.31,36.31,36.25,36.27,159216.0,26.5543,26.5543,26.5104,26.525,159216.0
2018-03-14 13:05:00,36.28,36.34,36.27,36.33,225055.0,26.5323,26.5762,26.525,26.5689,225055.0
2018-03-14 13:10:00,36.33,36.34,36.24,36.24,92220.0,26.5689,26.5762,26.5031,26.5031,92220.0
2018-03-14 13:15:00,36.25,36.27,36.22,36.27,122045.0,26.5104,26.525,26.4885,26.525,122045.0
2018-03-14 13:20:00,36.27,36.29,36.25,36.27,129494.0,26.525,26.5396,26.5104,26.525,129494.0
2018-03-14 13:25:00,36.27,36.27,36.2,36.2,124462.0,26.525,26.525,26.4738,26.4738,124462.0
2018-03-14 13:30:00,36.2,36.31,36.2,36.3,155663.0,26.4738,26.5543,26.4738,26.547,155663.0
2018-03-14 13:35:00,36.3,36.31,36.24,36.27,107492.0,26.547,26.5543,26.5031,26.525,107492.0
2018-03-14 13:40:00,36.27,36.31,36.26,36.3,105532.0,26.525,26.5543,26.5177,26.547,105532.0
2018-03-14 13:45:00,36.31,36.36,36.3,36.33,136968.0,26.5543,26.5908,26.547,26.5689,136968.0
2018-03-14 13:50:00,36.34,36.44,36.34,36.4,140438.0,26.5762,26.6493,26.5762,26.6201,140438.0
2018-03-14 13:55:00,36.41,36.42,36.37,36.39,134167.0,26.6274,26.6347,26.5982,26.6128,134167.0
2018-03-14 14:00:00,36.39,36.42,36.37,36.39,153192.0,26.6128,26.6347,26.5982,26.6128,153192.0
2018-03-14 14:05:00,36.39,36.44,36.37,36.44,130760.0,26.6128,26.6493,26.5982,26.6493,130760.0
2018-03-14 14:10:00,36.44,36.44,36.37,36.38,139050.0,26.6493,26.6493,26.5982,26.6055,139050.0
2018-03-14 14:15:00,36.38,36.39,36.33,36.33,145597.0,26.6055,26.6128,26.5689,26.5689,145597.0
2018-03-14 14:20:00,36.33,36.37,36.31,36.36,148477.0,26.5689,26.5982,26.5543,26.5908,148477.0
2018-03-14 14:25:00,36.36,36.36,36.33,36.35,93301.0,26.5908,26.5908,26.5689,26.5835,93301.0
2018-03-14 14:30:00,36.34,36.39,36.34,36.34,143428.0,26.5762,26.6128,26.5762,26.5762,143428.0
2018-03-14 14:35:00,36.35,36.38,36.23,36.25,213376.0,26.5835,26.6055,26.4958,26.5104,213376.0
2018-03-14 14:40:00,36.26,36.27,36.19,36.2,185981.0,26.5177,26.525,26.4665,26.4738,185981.0
2018-03-14 14:45:00,36.2,36.29,36.18,36.29,174220.0,26.4738,26.5396,26.4592,26.5396,174220.0
2018-03-14 14:50:00,36.29,36.31,36.25,36.3,138095.0,26.5396,26.5543,26.5104,26.547,138095.0
2018-03-14 14:55:00,36.3,36.36,36.28,36.32,167611.0,26.547,26.5908,26.5323,26.5616,167611.0
2018-03-14 15:00:00,36.32,36.34,36.27,36.29,139508.0,26.5616,26.5762,26.525,26.5396,139508.0
2018-03-14 15:05:00,36.29,36.34,36.28,36.31,168121.0,26.5396,26.5762,26.5323,26.5543,168121.0
2018-03-14 15:10:00,36.31,36.31,36.2,36.26,200491.0,26.5543,26.5543,26.4738,26.5177,200491.0
2018-03-14 15:15:00,36.27,36.33,36.2,36.23,226361.0,26.525,26.5689,26.4738,26.4958,226361.0
2018-03-14 15:20:00,36.23,36.28,36.18,36.25,287056.0,26.4958,26.5323,26.4592,26.5104,287056.0
2018-03-14 15:25:00,36.24,36.26,36.19,36.22,284246.0,26.5031,26.5177,26.4665,26.4885,284246.0
2018-03-14 15:30:00,36.22,36.26,36.2,36.2,248254.0,26.4885,26.5177,26.4738,26.4738,248254.0
2018-03-14 15:35:00,36.21,36.28,36.21,36.27,229110.0,26.4811,26.5323,26.4811,26.525,229110.0
2018-03-14 15:40:00,36.27,36.3,36.24,36.3,314942.0,26.525,26.547,26.5031,26.547,314942.0
2018-03-14 15:45:00,36.3,36.37,36.3,36.34,289879.0,26.547,26.5982,26.547,26.5762,289879.0
2018-03-14 15:50:00,36.33,36.35,36.29,36.33,480981.0,26.5689,26.5835,26.5396,26.5689,480981.0
2018-03-14 15:55:00,36.34,36.35,36.29,36.35,991672.0,26.5762,26.5835,26.5396,26.5835,991672.0
2018-03-15 09:30:00,36.35,36.54,36.35,36.54,447205.0,26.5835,26.7225,26.5835,26.7225,447205.0
2018-03-15 09:35:00,36.53,36.58,36.44,36.46,200391.0,26.7152,26.7517,26.6493,26.664,200391.0
2018-03-15 09:40:00,36.47,36.48,36.43,36.48,192632.0,26.6713,26.6786,26.642,26.6786,192632.0
2018-03-15 09:45:00,36.48,36.55,36.47,36.55,279967.0,26.6786,26.7298,26.6713,26.7298,279967.0
2018-03-15 09:50:00,36.55,36.65,36.54,36.59,206091.0,26.7298,26.8029,26.7225,26.759,206091.0
2018-03-15 09:55:00,36.59,36.61,36.58,36.59,121693.0,26.759,26.7737,26.7517,26.759,121693.0
2018-03-15 10:00:00,36.6,36.61,36.55,36.61,218778.0,26.7664,26.7737,26.7298,26.7737,218778.0
2018-03-15 10:05:00,36.6,36.65,36.57,36.59,127165.0,26.7664,26.8029,26.7444,26.759,127165.0
2018-03-15 10:10:00,36.59,36.66,36.59,36.59,181767.0,26.759,26.8102,26.759,26.759,181767.0
2018-03-15 10:15:00,36.59,36.63,36.58,36.62,111131.0,26.759,26.7883,26.7517,26.781,111131.0
2018-03-15 10:20:00,36.62,36.66,36.57,36.6,313210.0,26.781,26.8102,26.7444,26.7664,313210.0
2018-03-15 10:25:00,36.59,36.64,36.59,36.64,138614.0,26.759,26.7956,26.759,26.7956,138614.0
2018-03-15 10:30:00,36.64,36.64,36.58,36.59,85842.0,26.7956,26.7956,26.7517,26.759,85842.0
2018-03-15 10:35:00,36.59,36.59,36.51,36.52,211969.0,26.759,26.759,26.7005,26.7079,211969.0
2018-03-15 10:40:00,36.52,36.53,36.48,36.51,142519.0,26.7079,26.7152,26.6786,26.7005,142519.0
2018-03-15 10:45:00,36.51,36.55,36.49,36.54,111229.0,26.7005,26.7298,26.6859,26.7225,111229.0
2018-03-15 10:50:00,36.53,36.56,36.52,36.54,82206.0,26.7152,26.7371,26.7079,26.7225,82206.0
2018-03-15 10:55:00,36.54,36.6,36.53,36.58,107281.0,26.7225,26.7664,26.7152,26.7517,107281.0
2018-03-15 11:00:00,36.58,36.68,36.57,36.65,196042.0,26.7517,26.8249,26.7444,26.8029,196042.0
2018-03-15 11:05:00,36.64,36.67,36.61,36.63,82609.0,26.7956,26.8175,26.7737,26.7883,82609.0
2018-03-15 11:10:00,36.63,36.69,36.63,36.68,218542.0,26.7883,26.8322,26.7883,26.8249,218542.0
2018-03-15 11:15:00,36.68,36.68,36.6,36.66,158487.0,26.8249,26.8249,26.7664,26.8102,158487.0
2018-03-15 11:20:00,36.65,36.72,36.65,36.69,133718.0,26.8029,26.8541,26.8029,26.8322,133718.0
2018-03-15 11:25:00,36.69,36.74,36.68,36.72,141539.0,26.8322,26.8687,26.8249,26.8541,141539.0
2018-03-15 11:30:00,36.72,36.75,36.7,36.75,125846.0,26.8541,26.8761,26.8395,26.8761,125846.0
2018-03-15 11:35:00,36.75,36.76,36.73,36.74,141016.0,26.8761,26.8834,26.8614,26.8687,141016.0
2018-03-15 11:40:00,36.75,36.75,36.71,36.72,107334.0,26.8761,26.8761,26.8468,26.8541,107334.0
2018-03-15 11:45:00,36.72,36.77,36.72,36.77,107240.0,26.8541,26.8907,26.8541,26.8907,107240.0
2018-03-15 11:50:00,36.76,36.8,36.72,36.73,175338.0,26.8834,26.9126,26.8541,26.8614,175338.0
2018-03-15 11:55:00,36.72,36.74,36.68,36.73,173450.0,26.8541,26.8687,26.8249,26.8614,173450.0
2018-03-15 12:00:00,36.74,36.79,36.73,36.79,163591.0,26.8687,26.9053,26.8614,26.9053,163591.0
2018-03-15 12:05:00,36.79,36.81,36.77,36.79,148727.0,26.9053,26.9199,26.8907,26.9053,148727.0
2018-03-15 12:10:00,36.79,36.79,36.69,36.7,118582.0,26.9053,26.9053,26.8322,26.8395,118582.0
2018-03-15 12:15:00,36.7,36.71,36.67,36.69,136185.0,26.8395,26.8468,26.8175,26.8322,136185.0
2018-03-15 12:20:00,36.69,36.73,36.68,36.69,74352.0,26.8322,26.8614,26.8249,26.8322,74352.0
2018-03-15 12:25:00,36.68,36.71,36.67,36.68,103763.0,26.8249,26.8468,26.8175,26.8249,103763.0
2018-03-15 12:30:00,36.68,36.69,36.59,36.6,139061.0,26.8249,26.8322,26.759,26.7664,139061.0
2018-03-15 12:35:00,36.6,36.64,36.59,36.59,81078.0,26.7664,26.7956,26.759,26.759,81078.0
2018-03-15 12:40:00,36.6,36.63,36.58,36.63,87760.0,26.7664,26.7883,26.7517,26.7883,87760.0
2018-03-15 12:45:00,36.63,36.64,36.6,36.61,75394.0,26.7883,26.7956,26.7664,26.7737,75394.0
2018-03-15 12:50:00,36.61,36.67,36.6,36.64,88256.0,26.7737,26.8175,26.7664,26.7956,88256.0
2018-03-15 12:55:00,36.64,36.64,36.58,36.58,98231.0,26.7956,26.7956,26.7517,26.7517,98231.0
2018-03-15 13:00:00,36.58,36.61,36.57,36.61,79286.0,26.7517,26.7737,26.7444,26.7737,79286.0
2018-03-15 13:05:00,36.61,36.61,36.58,36.6,68633.0,26.7737,26.7737,26.7517,26.7664,68633.0
2018-03-15 13:10:00,36.59,36.61,36.58,36.6,80979.0,26.759,26.7737,26.7517,26.7664,80979.0
2018-03-15 13:15:00,36.59,36.61,36.55,36.57,94923.0,26.759,26.7737,26.7298,26.7444,94923.0
2018-03-15 13:20:00,36.56,36.63,36.56,36.61,113016.0,26.7371,26.7883,26.7371,26.7737,113016.0
2018-03-15 13:25:00,36.6,36.62,36.56,36.61,115151.0,26.7664,26.781,26.7371,26.7737,115151.0
2018-03-15 13:30:00,36.61,36.63,36.59,36.61,68114.0,26.7737,26.7883,26.759,26.7737,68114.0
2018-03-15 13:35:00,36.61,36.62,36.58,36.61,67490.0,26.7737,26.781,26.7517,26.7737,67490.0
2018-03-15 13:40:00,36.61,36.61,36.58,36.59,89512.0,26.7737,26.7737,26.7517,26.759,89512.0
2018-03-15 13:45:00,36.59,36.59,36.5,36.54,156087.0,26.759,26.759,26.6932,26.7225,156087.0
2018-03-15 13:50:00,36.54,36.56,36.5,36.52,150231.0,26.7225,26.7371,26.6932,26.7079,150231.0
2018-03-15 13:55:00,36.52,36.53,36.45,36.47,96308.0,26.7079,26.7152,26.6567,26.6713,96308.0
2018-03-15 14:00:00,36.47,36.51,36.44,36.51,132348.0,26.6713,26.7005,26.6493,26.7005,132348.0
2018-03-15 14:05:00,36.5,36.54,36.48,36.52,110292.0,26.6932,26.7225,26.6786,26.7079,110292.0
2018-03-15 14:10:00,36.52,36.53,36.49,36.52,275520.0,26.7079,26.7152,26.6859,26.7079,275520.0
2018-03-15 14:15:00,36.51,36.58,36.51,36.56,197831.0,26.7005,26.7517,26.7005,26.7371,197831.0
2018-03-15 14:20:00,36.56,36.57,36.54,36.55,175657.0,26.7371,26.7444,26.7225,26.7298,175657.0
2018-03-15 14:25:00,36.55,36.59,36.52,36.54,152818.0,26.7298,26.759,26.7079,26.7225,152818.0
2018-03-15 14:30:00,36.54,36.57,36.53,36.55,142951.0,26.7225,26.7444,26.7152,26.7298,142951.0
2018-03-15 14:35:00,36.55,36.55,36.52,36.55,111804.0,26.7298,26.7298,26.7079,26.7298,111804.0
2018-03-15 14:40:00,36.55,36.57,36.51,36.51,165060.0,26.7298,26.7444,26.7005,26.7005,165060.0
2018-03-15 14:45:00,36.51,36.55,36.5,36.52,121280.0,26.7005,26.7298,26.6932,26.7079,121280.0
2018-03-15 14:50:00,36.53,36.55,36.52,36.54,128558.0,26.7152,26.7298,26.7079,26.7225,128558.0
2018-03-15 14:55:00,36.54,36.59,36.53,36.58,114210.0,26.7225,26.759,26.7152,26.7517,114210.0
2018-03-15 15:00:00,36.59,36.6,36.56,36.58,127837.0,26.759,26.7664,26.7371,26.7517,127837.0
2018-03-15 15:05:00,36.58,36.62,36.56,36.6,166106.0,26.7517,26.781,26.7371,26.7664,166106.0
2018-03-15 15:10:00,36.6,36.61,36.57,36.59,211960.0,26.7664,26.7737,26.7444,26.759,211960.0
2018-03-15 15:15:00,36.58,36.6,36.57,36.59,188042.0,26.7517,26.7664,26.7444,26.759,188042.0
2018-03-15 15:20:00,36.59,36.66,36.58,36.65,206762.0,26.759,26.8102,26.7517,26.8029,206762.0
2018-03-15 15:25:00,36.65,36.66,36.63,36.64,214429.0,26.8029,26.8102,26.7883,26.7956,214429.0
2018-03-15 15:30:00,36.64,36.66,36.6,36.62,237611.0,26.7956,26.8102,26.7664,26.781,237611.0
2018-03-15 15:35:00,36.62,36.68,36.62,36.62,193174.0,26.781,26.8249,26.781,26.781,193174.0
2018-03-15 15:40:00,36.62,36.67,36.61,36.65,274685.0,26.781,26.8175,26.7737,26.8029,274685.0
2018-03-15 15:45:00,36.65,36.66,36.62,36.63,271834.0,26.8029,26.8102,26.781,26.7883,271834.0
2018-03-15 15:50:00,36.63,36.63,36.61,36.62,280117.0,26.7883,26.7883,26.7737,26.781,280117.0
2018-03-15 15:55:00,36.61,36.63,36.58,36.58,996240.0,26.7737,26.7883,26.7517,26.7517,996240.0
2018-03-16 09:30:00,36.64,36.86,36.62,36.68,4328857.0,26.7956,26.9565,26.781,26.8249,4328857.0
2018-03-16 09:35:00,36.68,36.73,36.63,36.64,138449.0,26.8249,26.8614,26.7883,26.7956,138449.0
2018-03-16 09:40:00,36.65,36.68,36.62,36.68,112693.0,26.8029,26.8249,26.781,26.8249,112693.0
2018-03-16 09:45:00,36.68,36.75,36.64,36.74,112152.0,26.8249,26.8761,26.7956,26.8687,112152.0
2018-03-16 09:50:00,36.74,36.78,36.7,36.75,139386.0,26.8687,26.898,26.8395,26.8761,139386.0
2018-03-16 09:55:00,36.75,36.77,36.72,36.75,99382.0,26.8761,26.8907,26.8541,26.8761,99382.0
2018-03-16 10:00:00,36.75,36.76,36.7,36.73,136207.0,26.8761,26.8834,26.8395,26.8614,136207.0
2018-03-16 10:05:00,36.73,36.76,36.71,36.73,118110.0,26.8614,26.8834,26.8468,26.8614,118110.0
2018-03-16 10:10:00,36.73,36.78,36.71,36.77,109423.0,26.8614,26.898,26.8468,26.8907,109423.0
2018-03-16 10:15:00,36.78,36.85,36.77,36.85,121026.0,26.898,26.9492,26.8907,26.9492,121026.0
2018-03-16 10:20:00,36.85,36.88,36.83,36.85,138651.0,26.9492,26.9711,26.9346,26.9492,138651.0
2018-03-16 10:25:00,36.86,36.9,36.83,36.89,156173.0,26.9565,26.9858,26.9346,26.9784,156173.0
2018-03-16 10:30:00,36.89,36.91,36.87,36.87,155702.0,26.9784,26.9931,26.9638,26.9638,155702.0
2018-03-16 10:35:00,36.87,36.88,36.85,36.87,93895.0,26.9638,26.9711,26.9492,26.9638,93895.0
2018-03-16 10:40:00,36.88,36.88,36.83,36.84,101551.0,26.9711,26.9711,26.9346,26.9419,101551.0
2018-03-16 10:45:00,36.84,36.87,36.83,36.85,66115.0,26.9419,26.9638,26.9346,26.9492,66115.0
2018-03-16 10:50:00,36.85,36.91,36.85,36.9,131445.0,26.9492,26.9931,26.9492,26.9858,131445.0
2018-03-16 10:55:00,36.9,36.92,36.88,36.91,91575.0,26.9858,27.0004,26.9711,26.9931,91575.0
2018-03-16 11:00:00,36.91,36.95,36.91,36.92,140131.0,26.9931,27.0223,26.9931,27.0004,140131.0
2018-03-16 11:05:00,36.93,36.93,36.87,36.89,137333.0,27.0077,27.0077,26.9638,26.9784,137333.0
2018-03-16 11:10:00,36.89,36.91,36.87,36.9,254034.0,26.9784,26.9931,26.9638,26.9858,254034.0
2018-03-16 11:15:00,36.9,36.93,36.89,36.92,93908.0,26.9858,27.0077,26.9784,27.0004,93908.0
2018-03-16 11:20:00,36.93,36.98,36.92,36.97,209062.0,27.0077,27.0443,27.0004,27.0369,209062.0
2018-03-16 11:25:00,36.97,37.0,36.95,36.98,141935.0,27.0369,27.0589,27.0223,27.0443,141935.0
2018-03-16 11:30:00,36.98,37.04,36.96,37.04,612461.0,27.0443,27.0881,27.0296,27.0881,612461.0
2018-03-16 11:35:00,37.03,37.04,36.9,36.93,268777.0,27.0808,27.0881,26.9858,27.0077,268777.0
2018-03-16 11:40:00,36.93,36.96,36.92,36.93,99936.0,27.0077,27.0296,27.0004,27.0077,99936.0
2018-03-16 11:45:00,36.94,36.97,36.93,36.95,72179.0,27.015,27.0369,27.0077,27.0223,72179.0
2018-03-16 11:50:00,36.95,36.97,36.94,36.95,70609.0,27.0223,27.0369,27.015,27.0223,70609.0
2018-03-16 11:55:00,36.94,36.95,36.9,36.91,97381.0,27.015,27.0223,26.9858,26.9931,97381.0
2018-03-16 12:00:00,36.91,36.92,36.89,36.9,80740.0,26.9931,27.0004,26.9784,26.9858,80740.0
2018-03-16 12:05:00,36.9,36.9,36.87,36.9,59629.0,26.9858,26.9858,26.9638,26.9858,59629.0
2018-03-16 12:10:00,36.9,36.9,36.87,36.9,72938.0,26.9858,26.9858,26.9638,26.9858,72938.0
2018-03-16 12:15:00,36.9,36.9,36.88,36.9,106713.0,26.9858,26.9858,26.9711,26.9858,106713.0
2018-03-16 12:20:00,36.9,36.94,36.89,36.93,50222.0,26.9858,27.015,26.9784,27.0077,50222.0
2018-03-16 12:25:00,36.93,36.95,36.91,36.91,66550.0,27.0077,27.0223,26.9931,26.9931,66550.0
2018-03-16 12:30:00,36.91,36.93,36.89,36.91,61527.0,26.9931,27.0077,26.9784,26.9931,61527.0
2018-03-16 12:35:00,36.91,36.95,36.9,36.94,79787.0,26.9931,27.0223,26.9858,27.015,79787.0
2018-03-16 12:40:00,36.94,36.98,36.92,36.95,85620.0,27.015,27.0443,27.0004,27.0223,85620.0
2018-03-16 12:45:00,36.95,36.96,36.93,36.95,81909.0,27.0223,27.0296,27.0077,27.0223,81909.0
2018-03-16 12:50:00,36.95,36.97,36.93,36.94,78849.0,27.0223,27.0369,27.0077,27.015,78849.0
2018-03-16 12:55:00,36.94,36.94,36.93,36.94,49540.0,27.015,27.015,27.0077,27.015,49540.0
2018-03-16 13:00:00,36.94,36.97,36.94,36.95,64535.0,27.015,27.0369,27.015,27.0223,64535.0
2018-03-16 13:05:00,36.95,36.97,36.93,36.97,63894.0,27.0223,27.0369,27.0077,27.0369,63894.0
2018-03-16 13:10:00,36.97,36.98,36.94,36.95,48016.0,27.0369,27.0443,27.015,27.0223,48016.0
2018-03-16 13:15:00,36.95,36.97,36.91,36.93,56857.0,27.0223,27.0369,26.9931,27.0077,56857.0
2018-03-16 13:20:00,36.93,36.95,36.91,36.94,59873.0,27.0077,27.0223,26.9931,27.015,59873.0
2018-03-16 13:25:00,36.94,36.94,36.88,36.9,75124.0,27.015,27.015,26.9711,26.9858,75124.0
2018-03-16 13:30:00,36.9,36.9,36.87,36.9,55360.0,26.9858,26.9858,26.9638,26.9858,55360.0
2018-03-16 13:35:00,36.9,36.91,36.87,36.89,73191.0,26.9858,26.9931,26.9638,26.9784,73191.0
2018-03-16 13:40:00,36.89,36.89,36.86,36.87,68212.0,26.9784,26.9784,26.9565,26.9638,68212.0
2018-03-16 13:45:00,36.87,36.89,36.85,36.88,80709.0,26.9638,26.9784,26.9492,26.9711,80709.0
2018-03-16 13:50:00,36.88,36.9,36.85,36.87,92097.0,26.9711,26.9858,26.9492,26.9638,92097.0
2018-03-16 13:55:00,36.87,36.87,36.85,36.87,56018.0,26.9638,26.9638,26.9492,26.9638,56018.0
2018-03-16 14:00:00,36.87,36.87,36.82,36.84,120725.0,26.9638,26.9638,26.9272,26.9419,120725.0
2018-03-16 14:05:00,36.85,36.85,36.82,36.82,95357.0,26.9492,26.9492,26.9272,26.9272,95357.0
2018-03-16 14:10:00,36.82,36.83,36.78,36.8,90317.0,26.9272,26.9346,26.898,26.9126,90317.0
2018-03-16 14:15:00,36.8,36.82,36.79,36.81,40879.0,26.9126,26.9272,26.9053,26.9199,40879.0
2018-03-16 14:20:00,36.81,36.85,36.8,36.84,59860.0,26.9199,26.9492,26.9126,26.9419,59860.0
2018-03-16 14:25:00,36.85,36.85,36.83,36.84,64203.0,26.9492,26.9492,26.9346,26.9419,64203.0
2018-03-16 14:30:00,36.85,36.85,36.82,36.84,107649.0,26.9492,26.9492,26.9272,26.9419,107649.0
2018-03-16 14:35:00,36.84,36.88,36.84,36.86,68363.0,26.9419,26.9711,26.9419,26.9565,68363.0
2018-03-16 14:40:00,36.86,36.86,36.83,36.84,44457.0,26.9565,26.9565,26.9346,26.9419,44457.0
2018-03-16 14:45:00,36.84,36.85,36.82,36.82,45725.0,26.9419,26.9492,26.9272,26.9272,45725.0
2018-03-16 14:50:00,36.82,36.84,36.8,36.83,87243.0,26.9272,26.9419,26.9126,26.9346,87243.0
2018-03-16 14:55:00,36.84,36.86,36.83,36.84,59965.0,26.9419,26.9565,26.9346,26.9419,59965.0
2018-03-16 15:00:00,36.84,36.86,36.82,36.82,82950.0,26.9419,26.9565,26.9272,26.9272,82950.0
2018-03-16 15:05:00,36.82,36.84,36.81,36.82,115336.0,26.9272,26.9419,26.9199,26.9272,115336.0
2018-03-16 15:10:00,36.82,36.82,36.8,36.8,59785.0,26.9272,26.9272,26.9126,26.9126,59785.0
2018-03-16 15:15:00,36.8,36.81,36.77,36.8,127521.0,26.9126,26.9199,26.8907,26.9126,127521.0
2018-03-16 15:20:00,36.79,36.82,36.79,36.8,96842.0,26.9053,26.9272,26.9053,26.9126,96842.0
2018-03-16 15:25:00,36.8,36.87,36.8,36.86,144397.0,26.9126,26.9638,26.9126,26.9565,144397.0
2018-03-16 15:30:00,36.86,36.91,36.85,36.87,197496.0,26.9565,26.9931,26.9492,26.9638,197496.0
2018-03-16 15:35:00,36.87,36.89,36.85,36.88,159482.0,26.9638,26.9784,26.9492,26.9711,159482.0
2018-03-16 15:40:00,36.88,36.89,36.87,36.88,235358.0,26.9711,26.9784,26.9638,26.9711,235358.0
2018-03-16 15:45:00,36.89,36.89,36.82,36.84,278772.0,26.9784,26.9784,26.9272,26.9419,278772.0
2018-03-16 15:50:00,36.85,36.89,36.84,36.88,381323.0,26.9492,26.9784,26.9419,26.9711,381323.0
2018-03-16 15:55:00,36.89,36.9,36.76,36.76,1564688.0,26.9784,26.9858,26.8834,26.8834,1564688.0
2018-03-19 09:30:00,36.8,36.8,36.65,36.65,464656.0,26.9126,26.9126,26.8029,26.8029,464656.0
2018-03-19 09:35:00,36.65,36.66,36.59,36.61,177677.0,26.8029,26.8102,26.759,26.7737,177677.0
2018-03-19 09:40:00,36.6,36.61,36.53,36.54,140749.0,26.7664,26.7737,26.7152,26.7225,140749.0
2018-03-19 09:45:00,36.54,36.58,36.52,36.56,134569.0,26.7225,26.7517,26.7079,26.7371,134569.0
2018-03-19 09:50:00,36.56,36.58,36.53,36.57,177145.0,26.7371,26.7517,26.7152,26.7444,177145.0
2018-03-19 09:55:00,36.58,36.62,36.55,36.58,137773.0,26.7517,26.781,26.7298,26.7517,137773.0
2018-03-19 10:00:00,36.58,36.66,36.57,36.63,136294.0,26.7517,26.8102,26.7444,26.7883,136294.0
2018-03-19 10:05:00,36.64,36.66,36.6,36.6,112445.0,26.7956,26.8102,26.7664,26.7664,112445.0
2018-03-19 10:10:00,36.61,36.62,36.55,36.59,175211.0,26.7737,26.781,26.7298,26.759,175211.0
2018-03-19 10:15:00,36.59,36.63,36.56,36.6,131399.0,26.759,26.7883,26.7371,26.7664,131399.0
2018-03-19 10:20:00,36.6,36.62,36.53,36.58,143722.0,26.7664,26.781,26.7152,26.7517,143722.0
2018-03-19 10:25:00,36.58,36.59,36.53,36.58,138924.0,26.7517,26.759,26.7152,26.7517,138924.0
2018-03-19 10:30:00,36.58,36.62,36.56,36.6,76308.0,26.7517,26.781,26.7371,26.7664,76308.0
2018-03-19 10:35:00,36.61,36.61,36.56,36.58,76927.0,26.7737,26.7737,26.7371,26.7517,76927.0
2018-03-19 10:40:00,36.58,36.62,36.55,36.55,137782.0,26.7517,26.781,26.7298,26.7298,137782.0
2018-03-19 10:45:00,36.55,36.6,36.54,36.57,125761.0,26.7298,26.7664,26.7225,26.7444,125761.0
2018-03-19 10:50:00,36.57,36.61,36.55,36.59,127657.0,26.7444,26.7737,26.7298,26.759,127657.0
2018-03-19 10:55:00,36.59,36.6,36.52,36.56,92358.0,26.759,26.7664,26.7079,26.7371,92358.0
2018-03-19 11:00:00,36.55,36.61,36.54,36.59,108872.0,26.7298,26.7737,26.7225,26.759,108872.0
2018-03-19 11:05:00,36.59,36.65,36.59,36.64,518972.0,26.759,26.8029,26.759,26.7956,518972.0
2018-03-19 11:10:00,36.65,36.66,36.58,36.59,165316.0,26.8029,26.8102,26.7517,26.759,165316.0
2018-03-19 11:15:00,36.58,36.61,36.56,36.57,203855.0,26.7517,26.7737,26.7371,26.7444,203855.0
2018-03-19 11:20:00,36.56,36.64,36.55,36.62,104909.0,26.7371,26.7956,26.7298,26.781,104909.0
2018-03-19 11:25:00,36.62,36.67,36.62,36.66,178746.0,26.781,26.8175,26.781,26.8102,178746.0
2018-03-19 11:30:00,36.66,36.67,36.6,36.62,112207.0,26.8102,26.8175,26.7664,26.781,112207.0
2018-03-19 11:35:00,36.62,36.64,36.6,36.63,132488.0,26.781,26.7956,26.7664,26.7883,132488.0
2018-03-19 11:40:00,36.63,36.65,36.57,36.58,247827.0,26.7883,26.8029,26.7444,26.7517,247827.0
2018-03-19 11:45:00,36.58,36.58,36.54,36.55,95048.0,26.7517,26.7517,26.7225,26.7298,95048.0
2018-03-19 11:50:00,36.55,36.57,36.53,36.54,114364.0,26.7298,26.7444,26.7152,26.7225,114364.0
2018-03-19 11:55:00,36.53,36.57,36.48,36.52,131156.0,26.7152,26.7444,26.6786,26.7079,131156.0
2018-03-19 12:00:00,36.52,36.56,36.51,36.52,84645.0,26.7079,26.7371,26.7005,26.7079,84645.0
2018-03-19 12:05:00,36.52,36.55,36.49,36.49,110414.0,26.7079,26.7298,26.6859,26.6859,110414.0
2018-03-19 12:10:00,36.49,36.52,36.47,36.48,93681.0,26.6859,26.7079,26.6713,26.6786,93681.0
2018-03-19 12:15:00,36.48,36.49,36.45,36.46,96152.0,26.6786,26.6859,26.6567,26.664,96152.0
2018-03-19 12:20:00,36.45,36.47,36.42,36.46,94294.0,26.6567,26.6713,26.6347,26.664,94294.0
2018-03-19 12:25:00,36.47,36.47,36.42,36.44,97283.0,26.6713,26.6713,26.6347,26.6493,97283.0
2018-03-19 12:30:00,36.44,36.45,36.38,36.4,136511.0,26.6493,26.6567,26.6055,26.6201,136511.0
2018-03-19 12:35:00,36.4,36.44,36.38,36.38,187291.0,26.6201,26.6493,26.6055,26.6055,187291.0
2018-03-19 12:40:00,36.38,36.39,36.35,36.35,102016.0,26.6055,26.6128,26.5835,26.5835,102016.0
2018-03-19 12:45:00,36.35,36.36,36.32,36.34,85311.0,26.5835,26.5908,26.5616,26.5762,85311.0
2018-03-19 12:50:00,36.33,36.41,36.32,36.41,174566.0,26.5689,26.6274,26.5616,26.6274,174566.0
2018-03-19 12:55:00,36.41,36.49,36.41,36.42,259172.0,26.6274,26.6859,26.6274,26.6347,259172.0
2018-03-19 13:00:00,36.41,36.43,36.37,36.37,318992.0,26.6274,26.642,26.5982,26.5982,318992.0
2018-03-19 13:05:00,36.37,36.39,36.26,36.29,288364.0,26.5982,26.6128,26.5177,26.5396,288364.0
2018-03-19 13:10:00,36.29,36.3,36.24,36.29,118583.0,26.5396,26.547,26.5031,26.5396,118583.0
2018-03-19 13:15:00,36.29,36.34,36.28,36.3,115361.0,26.5396,26.5762,26.5323,26.547,115361.0
2018-03-19 13:20:00,36.3,36.32,36.27,36.27,151179.0,26.547,26.5616,26.525,26.525,151179.0
2018-03-19 13:25:00,36.27,36.29,36.18,36.21,275793.0,26.525,26.5396,26.4592,26.4811,275793.0
2018-03-19 13:30:00,36.2,36.26,36.19,36.2,195384.0,26.4738,26.5177,26.4665,26.4738,195384.0
2018-03-19 13:35:00,36.2,36.32,36.19,36.32,212853.0,26.4738,26.5616,26.4665,26.5616,212853.0
2018-03-19 13:40:00,36.32,36.34,36.3,36.32,197835.0,26.5616,26.5762,26.547,26.5616,197835.0
2018-03-19 13:45:00,36.33,36.37,36.32,36.36,169374.0,26.5689,26.5982,26.5616,26.5908,169374.0
2018-03-19 13:50:00,36.36,36.38,36.32,36.36,153947.0,26.5908,26.6055,26.5616,26.5908,153947.0
2018-03-19 13:55:00,36.36,36.38,36.33,36.37,117924.0,26.5908,26.6055,26.5689,26.5982,117924.0
2018-03-19 14:00:00,36.37,36.4,36.34,36.36,132874.0,26.5982,26.6201,26.5762,26.5908,132874.0
2018-03-19 14:05:00,36.36,36.36,36.31,36.31,115941.0,26.5908,26.5908,26.5543,26.5543,115941.0
2018-03-19 14:10:00,36.32,36.32,36.26,36.27,94118.0,26.5616,26.5616,26.5177,26.525,94118.0
2018-03-19 14:15:00,36.27,36.29,36.22,36.23,83895.0,26.525,26.5396,26.4885,26.4958,83895.0
2018-03-19 14:20:00,36.23,36.25,36.19,36.21,197999.0,26.4958,26.5104,26.4665,26.4811,197999.0
2018-03-19 14:25:00,36.2,36.25,36.2,36.24,85170.0,26.4738,26.5104,26.4738,26.5031,85170.0
2018-03-19 14:30:00,36.23,36.24,36.18,36.19,124698.0,26.4958,26.5031,26.4592,26.4665,124698.0
2018-03-19 14:35:00,36.19,36.21,36.13,36.16,157800.0,26.4665,26.4811,26.4226,26.4446,157800.0
2018-03-19 14:40:00,36.16,36.16,36.08,36.15,130420.0,26.4446,26.4446,26.3861,26.4373,130420.0
2018-03-19 14:45:00,36.16,36.21,36.15,36.19,102386.0,26.4446,26.4811,26.4373,26.4665,102386.0
2018-03-19 14:50:00,36.18,36.24,36.16,36.23,110590.0,26.4592,26.5031,26.4446,26.4958,110590.0
2018-03-19 14:55:00,36.23,36.27,36.21,36.22,96418.0,26.4958,26.525,26.4811,26.4885,96418.0
2018-03-19 15:00:00,36.22,36.22,36.17,36.19,112385.0,26.4885,26.4885,26.4519,26.4665,112385.0
2018-03-19 15:05:00,36.19,36.21,36.11,36.13,307295.0,26.4665,26.4811,26.408,26.4226,307295.0
2018-03-19 15:10:00,36.13,36.16,36.11,36.16,162085.0,26.4226,26.4446,26.408,26.4446,162085.0
2018-03-19 15:15:00,36.16,36.26,36.15,36.25,180137.0,26.4446,26.5177,26.4373,26.5104,180137.0
2018-03-19 15:20:00,36.25,36.28,36.21,36.22,139284.0,26.5104,26.5323,26.4811,26.4885,139284.0
2018-03-19 15:25:00,36.23,36.23,36.17,36.2,108256.0,26.4958,26.4958,26.4519,26.4738,108256.0
2018-03-19 15:30:00,36.2,36.21,36.15,36.19,173873.0,26.4738,26.4811,26.4373,26.4665,173873.0
2018-03-19 15:35:00,36.19,36.26,36.16,36.25,179086.0,26.4665,26.5177,26.4446,26.5104,179086.0
2018-03-19 15:40:00,36.24,36.28,36.21,36.27,260202.0,26.5031,26.5323,26.4811,26.525,260202.0
2018-03-19 15:45:00,36.26,36.34,36.26,36.28,300280.0,26.5177,26.5762,26.5177,26.5323,300280.0
2018-03-19 15:50:00,36.27,36.33,36.25,36.29,393496.0,26.525,26.5689,26.5104,26.5396,393496.0
2018-03-19 15:55:00,36.29,36.37,36.28,36.32,951974.0,26.5396,26.5982,26.5323,26.5616,951974.0
2018-03-20 09:30:00,36.41,36.55,36.37,36.46,428304.0,26.6274,26.7298,26.5982,26.664,428304.0
2018-03-20 09:35:00,36.45,36.46,36.38,36.43,156929.0,26.6567,26.664,26.6055,26.642,156929.0
2018-03-20 09:40:00,36.43,36.46,36.38,36.41,123101.0,26.642,26.664,26.6055,26.6274,123101.0
2018-03-20 09:45:00,36.41,36.45,36.37,36.42,209071.0,26.6274,26.6567,26.5982,26.6347,209071.0
2018-03-20 09:50:00,36.43,36.46,36.41,36.43,173214.0,26.642,26.664,26.6274,26.642,173214.0
2018-03-20 09:55:00,36.42,36.43,36.37,36.41,203947.0,26.6347,26.642,26.5982,26.6274,203947.0
2018-03-20 10:00:00,36.41,36.42,36.36,36.41,127467.0,26.6274,26.6347,26.5908,26.6274,127467.0
2018-03-20 10:05:00,36.4,36.44,36.4,36.44,121852.0,26.6201,26.6493,26.6201,26.6493,121852.0
2018-03-20 10:10:00,36.43,36.45,36.39,36.42,185620.0,26.642,26.6567,26.6128,26.6347,185620.0
2018-03-20 10:15:00,36.42,36.42,36.35,36.39,182632.0,26.6347,26.6347,26.5835,26.6128,182632.0
2018-03-20 10:20:00,36.39,36.4,36.29,36.29,174363.0,26.6128,26.6201,26.5396,26.5396,174363.0
2018-03-20 10:25:00,36.3,36.41,36.29,36.41,143251.0,26.547,26.6274,26.5396,26.6274,143251.0
2018-03-20 10:30:00,36.41,36.45,36.4,36.4,108412.0,26.6274,26.6567,26.6201,26.6201,108412.0
2018-03-20 10:35:00,36.39,36.41,36.37,36.39,105126.0,26.6128,26.6274,26.5982,26.6128,105126.0
2018-03-20 10:40:00,36.38,36.41,36.32,36.35,113198.0,26.6055,26.6274,26.5616,26.5835,113198.0
2018-03-20 10:45:00,36.35,36.38,36.33,36.34,86113.0,26.5835,26.6055,26.5689,26.5762,86113.0
2018-03-20 10:50:00,36.34,36.38,36.33,36.36,87689.0,26.5762,26.6055,26.5689,26.5908,87689.0
2018-03-20 10:55:00,36.36,36.38,36.32,36.37,119626.0,26.5908,26.6055,26.5616,26.5982,119626.0
2018-03-20 11:00:00,36.37,36.39,36.35,36.37,93693.0,26.5982,26.6128,26.5835,26.5982,93693.0
2018-03-20 11:05:00,36.36,36.39,36.32,36.33,111048.0,26.5908,26.6128,26.5616,26.5689,111048.0
2018-03-20 11:10:00,36.33,36.34,36.3,36.3,279720.0,26.5689,26.5762,26.547,26.547,279720.0
2018-03-20 11:15:00,36.31,36.31,36.26,36.29,176355.0,26.5543,26.5543,26.5177,26.5396,176355.0
2018-03-20 11:20:00,36.3,36.3,36.27,36.27,90101.0,26.547,26.547,26.525,26.525,90101.0
2018-03-20 11:25:00,36.27,36.31,36.27,36.3,101762.0,26.525,26.5543,26.525,26.547,101762.0
2018-03-20 11:30:00,36.3,36.32,36.28,36.3,128084.0,26.547,26.5616,26.5323,26.547,128084.0
2018-03-20 11:35:00,36.31,36.32,36.26,36.28,132609.0,26.5543,26.5616,26.5177,26.5323,132609.0
2018-03-20 11:40:00,36.28,36.29,36.21,36.23,109427.0,26.5323,26.5396,26.4811,26.4958,109427.0
2018-03-20 11:45:00,36.23,36.26,36.21,36.22,155099.0,26.4958,26.5177,26.4811,26.4885,155099.0
2018-03-20 11:50:00,36.23,36.25,36.21,36.23,117965.0,26.4958,26.5104,26.4811,26.4958,117965.0
2018-03-20 11:55:00,36.23,36.23,36.14,36.16,181755.0,26.4958,26.4958,26.4299,26.4446,181755.0
2018-03-20 12:00:00,36.16,36.18,36.11,36.13,190093.0,26.4446,26.4592,26.408,26.4226,190093.0
2018-03-20 12:05:00,36.13,36.19,36.12,36.16,132854.0,26.4226,26.4665,26.4153,26.4446,132854.0
2018-03-20 12:10:00,36.15,36.21,36.15,36.2,74764.0,26.4373,26.4811,26.4373,26.4738,74764.0
2018-03-20 12:15:00,36.21,36.24,36.19,36.22,98926.0,26.4811,26.5031,26.4665,26.4885,98926.0
2018-03-20 12:20:00,36.22,36.25,36.21,36.25,92994.0,26.4885,26.5104,26.4811,26.5104,92994.0
2018-03-20 12:25:00,36.26,36.3,36.25,36.27,81845.0,26.5177,26.547,26.5104,26.525,81845.0
2018-03-20 12:30:00,36.27,36.3,36.25,36.28,67631.0,26.525,26.547,26.5104,26.5323,67631.0
2018-03-20 12:35:00,36.29,36.29,36.22,36.22,83454.0,26.5396,26.5396,26.4885,26.4885,83454.0
2018-03-20 12:40:00,36.23,36.27,36.22,36.25,85719.0,26.4958,26.525,26.4885,26.5104,85719.0
2018-03-20 12:45:00,36.25,36.26,36.23,36.26,72420.0,26.5104,26.5177,26.4958,26.5177,72420.0
2018-03-20 12:50:00,36.26,36.27,36.22,36.25,97706.0,26.5177,26.525,26.4885,26.5104,97706.0
2018-03-20 12:55:00,36.25,36.26,36.23,36.24,59162.0,26.5104,26.5177,26.4958,26.5031,59162.0
2018-03-20 13:00:00,36.25,36.29,36.25,36.29,81137.0,26.5104,26.5396,26.5104,26.5396,81137.0
2018-03-20 13:05:00,36.29,36.32,36.28,36.3,86595.0,26.5396,26.5616,26.5323,26.547,86595.0
2018-03-20 13:10:00,36.3,36.32,36.27,36.27,65132.0,26.547,26.5616,26.525,26.525,65132.0
2018-03-20 13:15:00,36.27,36.3,36.26,36.27,107301.0,26.525,26.547,26.5177,26.525,107301.0
2018-03-20 13:20:00,36.26,36.27,36.23,36.24,151089.0,26.5177,26.525,26.4958,26.5031,151089.0
2018-03-20 13:25:00,36.25,36.3,36.24,36.3,95155.0,26.5104,26.547,26.5031,26.547,95155.0
2018-03-20 13:30:00,36.29,36.32,36.26,36.28,93384.0,26.5396,26.5616,26.5177,26.5323,93384.0
2018-03-20 13:35:00,36.27,36.29,36.24,36.26,102458.0,26.525,26.5396,26.5031,26.5177,102458.0
2018-03-20 13:40:00,36.27,36.29,36.25,36.27,89439.0,26.525,26.5396,26.5104,26.525,89439.0
2018-03-20 13:45:00,36.27,36.31,36.24,36.29,86667.0,26.525,26.5543,26.5031,26.5396,86667.0
2018-03-20 13:50:00,36.29,36.32,36.28,36.31,73605.0,26.5396,26.5616,26.5323,26.5543,73605.0
2018-03-20 13:55:00,36.31,36.33,36.3,36.3,71197.0,26.5543,26.5689,26.547,26.547,71197.0
2018-03-20 14:00:00,36.31,36.35,36.29,36.34,90133.0,26.5543,26.5835,26.5396,26.5762,90133.0
2018-03-20 14:05:00,36.34,36.37,36.33,36.33,117883.0,26.5762,26.5982,26.5689,26.5689,117883.0
2018-03-20 14:10:00,36.34,36.35,36.31,36.34,91252.0,26.5762,26.5835,26.5543,26.5762,91252.0
2018-03-20 14:15:00,36.34,36.36,36.33,36.36,86172.0,26.5762,26.5908,26.5689,26.5908,86172.0
2018-03-20 14:20:00,36.35,36.36,36.33,36.35,86275.0,26.5835,26.5908,26.5689,26.5835,86275.0
2018-03-20 14:25:00,36.35,36.36,36.33,36.36,135561.0,26.5835,26.5908,26.5689,26.5908,135561.0
2018-03-20 14:30:00,36.36,36.39,36.34,36.34,375737.0,26.5908,26.6128,26.5762,26.5762,375737.0
2018-03-20 14:35:00,36.35,36.36,36.32,36.36,146416.0,26.5835,26.5908,26.5616,26.5908,146416.0
2018-03-20 14:40:00,36.35,36.37,36.34,36.36,130260.0,26.5835,26.5982,26.5762,26.5908,130260.0
2018-03-20 14:45:00,36.36,36.42,36.34,36.41,290677.0,26.5908,26.6347,26.5762,26.6274,290677.0
2018-03-20 14:50:00,36.41,36.47,36.41,36.45,115635.0,26.6274,26.6713,26.6274,26.6567,115635.0
2018-03-20 14:55:00,36.45,36.48,36.43,36.47,96500.0,26.6567,26.6786,26.642,26.6713,96500.0
2018-03-20 15:00:00,36.47,36.52,36.46,36.51,148384.0,26.6713,26.7079,26.664,26.7005,148384.0
2018-03-20 15:05:00,36.51,36.52,36.48,36.52,117035.0,26.7005,26.7079,26.6786,26.7079,117035.0
2018-03-20 15:10:00,36.52,36.52,36.47,36.51,328935.0,26.7079,26.7079,26.6713,26.7005,328935.0
2018-03-20 15:15:00,36.5,36.51,36.46,36.46,242800.0,26.6932,26.7005,26.664,26.664,242800.0
2018-03-20 15:20:00,36.46,36.47,36.43,36.43,108552.0,26.664,26.6713,26.642,26.642,108552.0
2018-03-20 15:25:00,36.43,36.46,36.42,36.44,86106.0,26.642,26.664,26.6347,26.6493,86106.0
2018-03-20 15:30:00,36.43,36.45,36.42,36.44,212327.0,26.642,26.6567,26.6347,26.6493,212327.0
2018-03-20 15:35:00,36.44,36.45,36.38,36.39,156963.0,26.6493,26.6567,26.6055,26.6128,156963.0
2018-03-20 15:40:00,36.39,36.41,36.36,36.38,195983.0,26.6128,26.6274,26.5908,26.6055,195983.0
2018-03-20 15:45:00,36.38,36.41,36.34,36.37,293151.0,26.6055,26.6274,26.5762,26.5982,293151.0
2018-03-20 15:50:00,36.37,36.39,36.35,36.36,213648.0,26.5982,26.6128,26.5835,26.5908,213648.0
2018-03-20 15:55:00,36.37,36.39,36.34,36.35,1053783.0,26.5982,26.6128,26.5762,26.5835,1053783.0
2018-03-21 09:30:00,36.49,36.53,36.36,36.36,421193.0,26.6859,26.7152,26.5908,26.5908,421193.0
2018-03-21 09:35:00,36.37,36.4,36.3,36.34,188317.0,26.5982,26.6201,26.547,26.5762,188317.0
2018-03-21 09:40:00,36.34,36.39,36.32,36.32,98104.0,26.5762,26.6128,26.5616,26.5616,98104.0
2018-03-21 09:45:00,36.32,36.38,36.28,36.29,152411.0,26.5616,26.6055,26.5323,26.5396,152411.0
2018-03-21 09:50:00,36.3,36.37,36.26,36.37,112483.0,26.547,26.5982,26.5177,26.5982,112483.0
2018-03-21 09:55:00,36.37,36.39,36.35,36.37,106729.0,26.5982,26.6128,26.5835,26.5982,106729.0
2018-03-21 10:00:00,36.37,36.37,36.3,36.33,108101.0,26.5982,26.5982,26.547,26.5689,108101.0
2018-03-21 10:05:00,36.33,36.35,36.31,36.34,97664.0,26.5689,26.5835,26.5543,26.5762,97664.0
2018-03-21 10:10:00,36.34,36.35,36.29,36.33,125424.0,26.5762,26.5835,26.5396,26.5689,125424.0
2018-03-21 10:15:00,36.33,36.33,36.26,36.27,138414.0,26.5689,26.5689,26.5177,26.525,138414.0
2018-03-21 10:20:00,36.26,36.27,36.2,36.2,134035.0,26.5177,26.525,26.4738,26.4738,134035.0
2018-03-21 10:25:00,36.2,36.32,36.2,36.32,89427.0,26.4738,26.5616,26.4738,26.5616,89427.0
2018-03-21 10:30:00,36.32,36.35,36.29,36.31,121655.0,26.5616,26.5835,26.5396,26.5543,121655.0
2018-03-21 10:35:00,36.3,36.33,36.28,36.31,101719.0,26.547,26.5689,26.5323,26.5543,101719.0
2018-03-21 10:40:00,36.31,36.38,36.31,36.34,69367.0,26.5543,26.6055,26.5543,26.5762,69367.0
2018-03-21 10:45:00,36.35,36.37,36.34,36.36,77620.0,26.5835,26.5982,26.5762,26.5908,77620.0
2018-03-21 10:50:00,36.36,36.38,36.33,36.38,76148.0,26.5908,26.6055,26.5689,26.6055,76148.0
2018-03-21 10:55:00,36.38,36.39,36.34,36.35,104882.0,26.6055,26.6128,26.5762,26.5835,104882.0
2018-03-21 11:00:00,36.34,36.4,36.34,36.39,76256.0,26.5762,26.6201,26.5762,26.6128,76256.0
2018-03-21 11:05:00,36.39,36.4,36.37,36.37,80233.0,26.6128,26.6201,26.5982,26.5982,80233.0
2018-03-21 11:10:00,36.38,36.4,36.35,36.39,108416.0,26.6055,26.6201,26.5835,26.6128,108416.0
2018-03-21 11:15:00,36.38,36.41,36.37,36.41,86829.0,26.6055,26.6274,26.5982,26.6274,86829.0
2018-03-21 11:20:00,36.4,36.41,36.37,36.39,82945.0,26.6201,26.6274,26.5982,26.6128,82945.0
2018-03-21 11:25:00,36.39,36.39,36.36,36.39,68784.0,26.6128,26.6128,26.5908,26.6128,68784.0
2018-03-21 11:30:00,36.39,36.41,36.37,36.4,68107.0,26.6128,26.6274,26.5982,26.6201,68107.0
2018-03-21 11:35:00,36.4,36.43,36.38,36.43,79399.0,26.6201,26.642,26.6055,26.642,79399.0
2018-03-21 11:40:00,36.43,36.43,36.39,36.41,77431.0,26.642,26.642,26.6128,26.6274,77431.0
2018-03-21 11:45:00,36.41,36.41,36.36,36.38,72768.0,26.6274,26.6274,26.5908,26.6055,72768.0
2018-03-21 11:50:00,36.38,36.47,36.38,36.47,91142.0,26.6055,26.6713,26.6055,26.6713,91142.0
2018-03-21 11:55:00,36.46,36.53,36.46,36.48,161503.0,26.664,26.7152,26.664,26.6786,161503.0
2018-03-21 12:00:00,36.48,36.49,36.45,36.47,68858.0,26.6786,26.6859,26.6567,26.6713,68858.0
2018-03-21 12:05:00,36.48,36.49,36.45,36.49,65552.0,26.6786,26.6859,26.6567,26.6859,65552.0
2018-03-21 12:10:00,36.48,36.49,36.47,36.47,67379.0,26.6786,26.6859,26.6713,26.6713,67379.0
2018-03-21 12:15:00,36.48,36.48,36.45,36.46,77143.0,26.6786,26.6786,26.6567,26.664,77143.0
2018-03-21 12:20:00,36.46,36.49,36.46,36.48,40458.0,26.664,26.6859,26.664,26.6786,40458.0
2018-03-21 12:25:00,36.49,36.49,36.47,36.48,65382.0,26.6859,26.6859,26.6713,26.6786,65382.0
2018-03-21 12:30:00,36.48,36.51,36.48,36.49,37466.0,26.6786,26.7005,26.6786,26.6859,37466.0
2018-03-21 12:35:00,36.49,36.5,36.47,36.49,62854.0,26.6859,26.6932,26.6713,26.6859,62854.0
2018-03-21 12:40:00,36.49,36.52,36.48,36.49,59147.0,26.6859,26.7079,26.6786,26.6859,59147.0
2018-03-21 12:45:00,36.49,36.51,36.46,36.47,125110.0,26.6859,26.7005,26.664,26.6713,125110.0
2018-03-21 12:50:00,36.47,36.49,36.46,36.48,44545.0,26.6713,26.6859,26.664,26.6786,44545.0
2018-03-21 12:55:00,36.48,36.49,36.46,36.47,64171.0,26.6786,26.6859,26.664,26.6713,64171.0
2018-03-21 13:00:00,36.47,36.48,36.45,36.45,80199.0,26.6713,26.6786,26.6567,26.6567,80199.0
2018-03-21 13:05:00,36.45,36.46,36.41,36.42,55765.0,26.6567,26.664,26.6274,26.6347,55765.0
2018-03-21 13:10:00,36.41,36.44,36.41,36.41,59045.0,26.6274,26.6493,26.6274,26.6274,59045.0
2018-03-21 13:15:00,36.42,36.42,36.38,36.39,47897.0,26.6347,26.6347,26.6055,26.6128,47897.0
2018-03-21 13:20:00,36.39,36.44,36.39,36.43,47937.0,26.6128,26.6493,26.6128,26.642,47937.0
2018-03-21 13:25:00,36.43,36.44,36.42,36.43,38495.0,26.642,26.6493,26.6347,26.642,38495.0
2018-03-21 13:30:00,36.42,36.43,36.41,36.42,39174.0,26.6347,26.642,26.6274,26.6347,39174.0
2018-03-21 13:35:00,36.43,36.44,36.4,36.4,50211.0,26.642,26.6493,26.6201,26.6201,50211.0
2018-03-21 13:40:00,36.4,36.41,36.36,36.37,49258.0,26.6201,26.6274,26.5908,26.5982,49258.0
2018-03-21 13:45:00,36.37,36.42,36.36,36.41,54639.0,26.5982,26.6347,26.5908,26.6274,54639.0
2018-03-21 13:50:00,36.41,36.46,36.41,36.45,48254.0,26.6274,26.664,26.6274,26.6567,48254.0
2018-03-21 13:55:00,36.45,36.48,36.43,36.46,106828.0,26.6567,26.6786,26.642,26.664,106828.0
2018-03-21 14:00:00,36.46,36.73,36.29,36.4,401607.0,26.664,26.8614,26.5396,26.6201,401607.0
2018-03-21 14:05:00,36.4,36.53,36.39,36.49,139105.0,26.6201,26.7152,26.6128,26.6859,139105.0
2018-03-21 14:10:00,36.48,36.49,36.41,36.47,108740.0,26.6786,26.6859,26.6274,26.6713,108740.0
2018-03-21 14:15:00,36.47,36.55,36.47,36.51,131183.0,26.6713,26.7298,26.6713,26.7005,131183.0
2018-03-21 14:20:00,36.52,36.53,36.47,36.5,105020.0,26.7079,26.7152,26.6713,26.6932,105020.0
2018-03-21 14:25:00,36.49,36.5,36.43,36.48,97016.0,26.6859,26.6932,26.642,26.6786,97016.0
2018-03-21 14:30:00,36.47,36.49,36.4,36.45,129539.0,26.6713,26.6859,26.6201,26.6567,129539.0
2018-03-21 14:35:00,36.45,36.47,36.35,36.35,173876.0,26.6567,26.6713,26.5835,26.5835,173876.0
2018-03-21 14:40:00,36.35,36.43,36.32,36.41,96546.0,26.5835,26.642,26.5616,26.6274,96546.0
2018-03-21 14:45:00,36.41,36.42,36.33,36.34,122981.0,26.6274,26.6347,26.5689,26.5762,122981.0
2018-03-21 14:50:00,36.34,36.34,36.26,36.31,162795.0,26.5762,26.5762,26.5177,26.5543,162795.0
2018-03-21 14:55:00,36.32,36.34,36.3,36.33,78326.0,26.5616,26.5762,26.547,26.5689,78326.0
2018-03-21 15:00:00,36.33,36.42,36.32,36.41,153086.0,26.5689,26.6347,26.5616,26.6274,153086.0
2018-03-21 15:05:00,36.4,36.44,36.34,36.44,148242.0,26.6201,26.6493,26.5762,26.6493,148242.0
2018-03-21 15:10:00,36.44,36.53,36.39,36.53,213371.0,26.6493,26.7152,26.6128,26.7152,213371.0
2018-03-21 15:15:00,36.53,36.53,36.49,36.5,174098.0,26.7152,26.7152,26.6859,26.6932,174098.0
2018-03-21 15:20:00,36.5,36.53,36.49,36.51,118645.0,26.6932,26.7152,26.6859,26.7005,118645.0
2018-03-21 15:25:00,36.5,36.51,36.38,36.4,278116.0,26.6932,26.7005,26.6055,26.6201,278116.0
2018-03-21 15:30:00,36.4,36.44,36.37,36.43,128587.0,26.6201,26.6493,26.5982,26.642,128587.0
2018-03-21 15:35:00,36.42,36.48,36.41,36.45,152172.0,26.6347,26.6786,26.6274,26.6567,152172.0
2018-03-21 15:40:00,36.45,36.45,36.37,36.4,181191.0,26.6567,26.6567,26.5982,26.6201,181191.0
2018-03-21 15:45:00,36.4,36.47,36.38,36.44,201599.0,26.6201,26.6713,26.6055,26.6493,201599.0
2018-03-21 15:50:00,36.44,36.44,36.34,36.34,297754.0,26.6493,26.6493,26.5762,26.5762,297754.0
2018-03-21 15:55:00,36.35,36.35,36.28,36.28,905039.0,26.5835,26.5835,26.5323,26.5323,905039.0
2018-03-22 09:30:00,36.03,36.08,35.86,35.88,563553.0,26.3495,26.3861,26.2252,26.2398,563553.0
2018-03-22 09:35:00,35.87,36.03,35.86,35.99,239440.0,26.2325,26.3495,26.2252,26.3202,239440.0
2018-03-22 09:40:00,36.0,36.01,35.93,35.96,225989.0,26.3276,26.3349,26.2764,26.2983,225989.0
2018-03-22 09:45:00,35.97,36.02,35.96,36.01,160633.0,26.3056,26.3422,26.2983,26.3349,160633.0
2018-03-22 09:50:00,36.02,36.02,35.89,35.91,270148.0,26.3422,26.3422,26.2471,26.2617,270148.0
2018-03-22 09:55:00,35.91,35.97,35.86,35.86,161025.0,26.2617,26.3056,26.2252,26.2252,161025.0
2018-03-22 10:00:00,35.86,35.99,35.85,35.97,152630.0,26.2252,26.3202,26.2179,26.3056,152630.0
2018-03-22 10:05:00,35.97,36.0,35.94,35.98,99253.0,26.3056,26.3276,26.2837,26.3129,99253.0
2018-03-22 10:10:00,35.98,36.08,35.94,36.05,150407.0,26.3129,26.3861,26.2837,26.3641,150407.0
2018-03-22 10:15:00,36.06,36.09,36.03,36.07,133237.0,26.3714,26.3934,26.3495,26.3788,133237.0
2018-03-22 10:20:00,36.06,36.08,36.04,36.07,86868.0,26.3714,26.3861,26.3568,26.3788,86868.0
2018-03-22 10:25:00,36.07,36.1,36.07,36.09,108677.0,26.3788,26.4007,26.3788,26.3934,108677.0
2018-03-22 10:30:00,36.1,36.1,36.03,36.08,165177.0,26.4007,26.4007,26.3495,26.3861,165177.0
2018-03-22 10:35:00,36.07,36.11,36.06,36.11,84007.0,26.3788,26.408,26.3714,26.408,84007.0
2018-03-22 10:40:00,36.11,36.11,36.05,36.06,94223.0,26.408,26.408,26.3641,26.3714,94223.0
2018-03-22 10:45:00,36.07,36.07,36.0,36.03,171630.0,26.3788,26.3788,26.3276,26.3495,171630.0
2018-03-22 10:50:00,36.03,36.04,35.95,35.98,163423.0,26.3495,26.3568,26.291,26.3129,163423.0
2018-03-22 10:55:00,35.99,35.99,35.89,35.96,187110.0,26.3202,26.3202,26.2471,26.2983,187110.0
2018-03-22 11:00:00,35.97,36.02,35.96,35.97,180098.0,26.3056,26.3422,26.2983,26.3056,180098.0
2018-03-22 11:05:00,35.97,35.98,35.93,35.96,102647.0,26.3056,26.3129,26.2764,26.2983,102647.0
2018-03-22 11:10:00,35.96,35.98,35.92,35.97,68528.0,26.2983,26.3129,26.2691,26.3056,68528.0
2018-03-22 11:15:00,35.96,36.03,35.91,36.02,114911.0,26.2983,26.3495,26.2617,26.3422,114911.0
2018-03-22 11:20:00,36.02,36.03,35.94,35.97,154264.0,26.3422,26.3495,26.2837,26.3056,154264.0
2018-03-22 11:25:00,35.97,35.98,35.94,35.97,203206.0,26.3056,26.3129,26.2837,26.3056,203206.0
2018-03-22 11:30:00,35.96,36.04,35.96,35.99,194445.0,26.2983,26.3568,26.2983,26.3202,194445.0
2018-03-22 11:35:00,35.99,36.0,35.92,35.92,98329.0,26.3202,26.3276,26.2691,26.2691,98329.0
2018-03-22 11:40:00,35.92,35.95,35.87,35.94,146244.0,26.2691,26.291,26.2325,26.2837,146244.0
2018-03-22 11:45:00,35.94,35.97,35.88,35.94,102368.0,26.2837,26.3056,26.2398,26.2837,102368.0
2018-03-22 11:50:00,35.94,35.98,35.91,35.96,114470.0,26.2837,26.3129,26.2617,26.2983,114470.0
2018-03-22 11:55:00,35.97,35.98,35.86,35.87,118100.0,26.3056,26.3129,26.2252,26.2325,118100.0
2018-03-22 12:00:00,35.87,35.91,35.82,35.91,322064.0,26.2325,26.2617,26.1959,26.2617,322064.0
2018-03-22 12:05:00,35.9,35.94,35.85,35.86,162659.0,26.2544,26.2837,26.2179,26.2252,162659.0
2018-03-22 12:10:00,35.86,35.89,35.84,35.86,83212.0,26.2252,26.2471,26.2106,26.2252,83212.0
2018-03-22 12:15:00,35.85,36.0,35.83,35.95,220819.0,26.2179,26.3276,26.2032,26.291,220819.0
2018-03-22 12:20:00,35.95,36.0,35.93,35.94,132701.0,26.291,26.3276,26.2764,26.2837,132701.0
2018-03-22 12:25:00,35.94,36.09,35.93,36.07,195636.0,26.2837,26.3934,26.2764,26.3788,195636.0
2018-03-22 12:30:00,36.08,36.11,36.01,36.06,138865.0,26.3861,26.408,26.3349,26.3714,138865.0
2018-03-22 12:35:00,36.07,36.1,36.04,36.05,123857.0,26.3788,26.4007,26.3568,26.3641,123857.0
2018-03-22 12:40:00,36.05,36.07,35.96,35.97,65228.0,26.3641,26.3788,26.2983,26.3056,65228.0
2018-03-22 12:45:00,35.97,36.0,35.95,35.97,114844.0,26.3056,26.3276,26.291,26.3056,114844.0
2018-03-22 12:50:00,35.96,36.0,35.94,35.96,126539.0,26.2983,26.3276,26.2837,26.2983,126539.0
2018-03-22 12:55:00,35.96,35.99,35.9,35.94,83281.0,26.2983,26.3202,26.2544,26.2837,83281.0
2018-03-22 13:00:00,35.93,35.93,35.84,35.88,118464.0,26.2764,26.2764,26.2106,26.2398,118464.0
2018-03-22 13:05:00,35.87,35.91,35.85,35.9,112066.0,26.2325,26.2617,26.2179,26.2544,112066.0
2018-03-22 13:10:00,35.9,35.95,35.86,35.94,79491.0,26.2544,26.291,26.2252,26.2837,79491.0
2018-03-22 13:15:00,35.95,35.97,35.93,35.95,79446.0,26.291,26.3056,26.2764,26.291,79446.0
2018-03-22 13:20:00,35.94,36.04,35.92,36.04,175783.0,26.2837,26.3568,26.2691,26.3568,175783.0
2018-03-22 13:25:00,36.04,36.1,36.02,36.09,74035.0,26.3568,26.4007,26.3422,26.3934,74035.0
2018-03-22 13:30:00,36.09,36.1,36.05,36.09,103356.0,26.3934,26.4007,26.3641,26.3934,103356.0
2018-03-22 13:35:00,36.1,36.12,36.06,36.07,107454.0,26.4007,26.4153,26.3714,26.3788,107454.0
2018-03-22 13:40:00,36.07,36.11,36.05,36.1,91648.0,26.3788,26.408,26.3641,26.4007,91648.0
2018-03-22 13:45:00,36.11,36.15,36.08,36.1,159583.0,26.408,26.4373,26.3861,26.4007,159583.0
2018-03-22 13:50:00,36.11,36.11,36.06,36.07,113707.0,26.408,26.408,26.3714,26.3788,113707.0
2018-03-22 13:55:00,36.07,36.1,36.05,36.09,107099.0,26.3788,26.4007,26.3641,26.3934,107099.0
2018-03-22 14:00:00,36.08,36.1,36.03,36.03,165561.0,26.3861,26.4007,26.3495,26.3495,165561.0
2018-03-22 14:05:00,36.04,36.07,36.01,36.01,69698.0,26.3568,26.3788,26.3349,26.3349,69698.0
2018-03-22 14:10:00,36.01,36.05,35.99,36.03,97236.0,26.3349,26.3641,26.3202,26.3495,97236.0
2018-03-22 14:15:00,36.02,36.04,35.98,36.01,83818.0,26.3422,26.3568,26.3129,26.3349,83818.0
2018-03-22 14:20:00,36.0,36.02,35.94,35.95,100267.0,26.3276,26.3422,26.2837,26.291,100267.0
2018-03-22 14:25:00,35.95,35.96,35.87,35.89,141974.0,26.291,26.2983,26.2325,26.2471,141974.0
2018-03-22 14:30:00,35.88,35.92,35.86,35.9,187223.0,26.2398,26.2691,26.2252,26.2544,187223.0
2018-03-22 14:35:00,35.91,35.95,35.86,35.93,142978.0,26.2617,26.291,26.2252,26.2764,142978.0
2018-03-22 14:40:00,35.94,35.95,35.91,35.92,94426.0,26.2837,26.291,26.2617,26.2691,94426.0
2018-03-22 14:45:00,35.93,35.95,35.89,35.93,116539.0,26.2764,26.291,26.2471,26.2764,116539.0
2018-03-22 14:50:00,35.92,35.93,35.87,35.88,87987.0,26.2691,26.2764,26.2325,26.2398,87987.0
2018-03-22 14:55:00,35.88,35.89,35.79,35.82,200210.0,26.2398,26.2471,26.174,26.1959,200210.0
2018-03-22 15:00:00,35.82,35.92,35.81,35.88,153878.0,26.1959,26.2691,26.1886,26.2398,153878.0
2018-03-22 15:05:00,35.88,35.88,35.77,35.79,202519.0,26.2398,26.2398,26.1594,26.174,202519.0
2018-03-22 15:10:00,35.79,35.84,35.78,35.79,230128.0,26.174,26.2106,26.1667,26.174,230128.0
2018-03-22 15:15:00,35.79,35.8,35.66,35.74,327787.0,26.174,26.1813,26.0789,26.1374,327787.0
2018-03-22 15:20:00,35.74,35.86,35.73,35.8,290037.0,26.1374,26.2252,26.1301,26.1813,290037.0
2018-03-22 15:25:00,35.8,35.81,35.74,35.75,195703.0,26.1813,26.1886,26.1374,26.1447,195703.0
2018-03-22 15:30:00,35.75,35.75,35.67,35.7,297950.0,26.1447,26.1447,26.0862,26.1082,297950.0
2018-03-22 15:35:00,35.71,35.74,35.67,35.68,287930.0,26.1155,26.1374,26.0862,26.0935,287930.0
2018-03-22 15:40:00,35.68,35.7,35.63,35.65,296895.0,26.0935,26.1082,26.057,26.0716,296895.0
2018-03-22 15:45:00,35.66,35.66,35.47,35.61,852374.0,26.0789,26.0789,25.94,26.0423,852374.0
2018-03-22 15:50:00,35.61,35.66,35.55,35.57,570102.0,26.0423,26.0789,25.9985,26.0131,570102.0
2018-03-22 15:55:00,35.56,35.64,35.53,35.6,1504228.0,26.0058,26.0643,25.9838,26.035,1504228.0
2018-03-23 09:30:00,35.49,35.5,35.28,35.29,575910.0,25.9546,25.9619,25.801,25.8083,575910.0
2018-03-23 09:35:00,35.29,35.39,35.28,35.35,265329.0,25.8083,25.8815,25.801,25.8522,265329.0
2018-03-23 09:40:00,35.35,35.35,35.26,35.28,217450.0,25.8522,25.8522,25.7864,25.801,217450.0
2018-03-23 09:45:00,35.29,35.37,35.29,35.36,277240.0,25.8083,25.8668,25.8083,25.8595,277240.0
2018-03-23 09:50:00,35.36,35.44,35.33,35.34,194821.0,25.8595,25.918,25.8376,25.8449,194821.0
2018-03-23 09:55:00,35.34,35.4,35.31,35.34,225049.0,25.8449,25.8888,25.823,25.8449,225049.0
2018-03-23 10:00:00,35.34,35.42,35.32,35.36,138339.0,25.8449,25.9034,25.8303,25.8595,138339.0
2018-03-23 10:05:00,35.37,35.41,35.33,35.39,148907.0,25.8668,25.8961,25.8376,25.8815,148907.0
2018-03-23 10:10:00,35.4,35.45,35.36,35.37,162349.0,25.8888,25.9253,25.8595,25.8668,162349.0
2018-03-23 10:15:00,35.37,35.41,35.35,35.37,157225.0,25.8668,25.8961,25.8522,25.8668,157225.0
2018-03-23 10:20:00,35.36,35.39,35.32,35.36,174801.0,25.8595,25.8815,25.8303,25.8595,174801.0
2018-03-23 10:25:00,35.37,35.46,35.36,35.44,197957.0,25.8668,25.9326,25.8595,25.918,197957.0
2018-03-23 10:30:00,35.44,35.47,35.39,35.46,145296.0,25.918,25.94,25.8815,25.9326,145296.0
2018-03-23 10:35:00,35.47,35.47,35.35,35.37,207125.0,25.94,25.94,25.8522,25.8668,207125.0
2018-03-23 10:40:00,35.37,35.42,35.34,35.37,112836.0,25.8668,25.9034,25.8449,25.8668,112836.0
2018-03-23 10:45:00,35.36,35.41,35.31,35.32,138586.0,25.8595,25.8961,25.823,25.8303,138586.0
2018-03-23 10:50:00,35.31,35.38,35.28,35.35,144123.0,25.823,25.8741,25.801,25.8522,144123.0
2018-03-23 10:55:00,35.35,35.36,35.31,35.36,139309.0,25.8522,25.8595,25.823,25.8595,139309.0
2018-03-23 11:00:00,35.35,35.38,35.31,35.36,185588.0,25.8522,25.8741,25.823,25.8595,185588.0
2018-03-23 11:05:00,35.35,35.4,35.33,35.33,126200.0,25.8522,25.8888,25.8376,25.8376,126200.0
2018-03-23 11:10:00,35.34,35.35,35.31,35.34,100976.0,25.8449,25.8522,25.823,25.8449,100976.0
2018-03-23 11:15:00,35.34,35.36,35.31,35.32,124787.0,25.8449,25.8595,25.823,25.8303,124787.0
2018-03-23 11:20:00,35.31,35.35,35.3,35.32,132670.0,25.823,25.8522,25.8156,25.8303,132670.0
2018-03-23 11:25:00,35.32,35.33,35.28,35.33,160441.0,25.8303,25.8376,25.801,25.8376,160441.0
2018-03-23 11:30:00,35.32,35.36,35.3,35.31,236943.0,25.8303,25.8595,25.8156,25.823,236943.0
2018-03-23 11:35:00,35.3,35.31,35.25,35.27,246784.0,25.8156,25.823,25.7791,25.7937,246784.0
2018-03-23 11:40:00,35.27,35.28,35.19,35.2,190223.0,25.7937,25.801,25.7352,25.7425,190223.0
2018-03-23 11:45:00,35.2,35.21,35.16,35.18,199395.0,25.7425,25.7498,25.7133,25.7279,199395.0
2018-03-23 11:50:00,35.18,35.19,35.12,35.17,190732.0,25.7279,25.7352,25.684,25.7206,190732.0
2018-03-23 11:55:00,35.17,35.18,35.1,35.12,182237.0,25.7206,25.7279,25.6694,25.684,182237.0
2018-03-23 12:00:00,35.11,35.23,35.11,35.17,241260.0,25.6767,25.7644,25.6767,25.7206,241260.0
2018-03-23 12:05:00,35.18,35.22,35.15,35.18,122805.0,25.7279,25.7571,25.7059,25.7279,122805.0
2018-03-23 12:10:00,35.18,35.2,35.15,35.18,144652.0,25.7279,25.7425,25.7059,25.7279,144652.0
2018-03-23 12:15:00,35.17,35.18,35.08,35.09,284613.0,25.7206,25.7279,25.6547,25.6621,284613.0
2018-03-23 12:20:00,35.09,35.14,35.08,35.13,164267.0,25.6621,25.6986,25.6547,25.6913,164267.0
2018-03-23 12:25:00,35.13,35.26,35.13,35.25,193570.0,25.6913,25.7864,25.6913,25.7791,193570.0
2018-03-23 12:30:00,35.25,35.26,35.16,35.16,153331.0,25.7791,25.7864,25.7133,25.7133,153331.0
2018-03-23 12:35:00,35.17,35.19,35.12,35.12,151206.0,25.7206,25.7352,25.684,25.684,151206.0
2018-03-23 12:40:00,35.12,35.13,35.06,35.07,219822.0,25.684,25.6913,25.6401,25.6474,219822.0
2018-03-23 12:45:00,35.07,35.15,35.07,35.11,143558.0,25.6474,25.7059,25.6474,25.6767,143558.0
2018-03-23 12:50:00,35.11,35.15,35.09,35.1,188270.0,25.6767,25.7059,25.6621,25.6694,188270.0
2018-03-23 12:55:00,35.11,35.12,35.08,35.1,99781.0,25.6767,25.684,25.6547,25.6694,99781.0
2018-03-23 13:00:00,35.1,35.19,35.05,35.17,185743.0,25.6694,25.7352,25.6328,25.7206,185743.0
2018-03-23 13:05:00,35.18,35.22,35.14,35.21,177269.0,25.7279,25.7571,25.6986,25.7498,177269.0
2018-03-23 13:10:00,35.21,35.24,35.19,35.21,185093.0,25.7498,25.7718,25.7352,25.7498,185093.0
2018-03-23 13:15:00,35.21,35.23,35.18,35.22,191818.0,25.7498,25.7644,25.7279,25.7571,191818.0
2018-03-23 13:20:00,35.22,35.27,35.18,35.27,172437.0,25.7571,25.7937,25.7279,25.7937,172437.0
2018-03-23 13:25:00,35.28,35.28,35.2,35.24,209237.0,25.801,25.801,25.7425,25.7718,209237.0
2018-03-23 13:30:00,35.25,35.29,35.21,35.26,244364.0,25.7791,25.8083,25.7498,25.7864,244364.0
2018-03-23 13:35:00,35.25,35.3,35.2,35.2,431041.0,25.7791,25.8156,25.7425,25.7425,431041.0
2018-03-23 13:40:00,35.2,35.23,35.19,35.23,238747.0,25.7425,25.7644,25.7352,25.7644,238747.0
2018-03-23 13:45:00,35.23,35.27,35.2,35.21,208277.0,25.7644,25.7937,25.7425,25.7498,208277.0
2018-03-23 13:50:00,35.21,35.32,35.21,35.3,184200.0,25.7498,25.8303,25.7498,25.8156,184200.0
2018-03-23 13:55:00,35.31,35.31,35.26,35.27,101326.0,25.823,25.823,25.7864,25.7937,101326.0
2018-03-23 14:00:00,35.27,35.33,35.23,35.25,200267.0,25.7937,25.8376,25.7644,25.7791,200267.0
2018-03-23 14:05:00,35.26,35.27,35.24,35.25,245491.0,25.7864,25.7937,25.7718,25.7791,245491.0
2018-03-23 14:10:00,35.24,35.25,35.15,35.18,176886.0,25.7718,25.7791,25.7059,25.7279,176886.0
2018-03-23 14:15:00,35.18,35.19,35.12,35.13,180444.0,25.7279,25.7352,25.684,25.6913,180444.0
2018-03-23 14:20:00,35.13,35.16,35.09,35.14,153370.0,25.6913,25.7133,25.6621,25.6986,153370.0
2018-03-23 14:25:00,35.13,35.15,35.09,35.11,247339.0,25.6913,25.7059,25.6621,25.6767,247339.0
2018-03-23 14:30:00,35.11,35.14,35.09,35.09,177077.0,25.6767,25.6986,25.6621,25.6621,177077.0
2018-03-23 14:35:00,35.09,35.1,35.05,35.07,185034.0,25.6621,25.6694,25.6328,25.6474,185034.0
2018-03-23 14:40:00,35.07,35.1,35.04,35.04,202561.0,25.6474,25.6694,25.6255,25.6255,202561.0
2018-03-23 14:45:00,35.05,35.05,34.95,34.96,435543.0,25.6328,25.6328,25.5597,25.567,435543.0
2018-03-23 14:50:00,34.96,34.98,34.91,34.97,244949.0,25.567,25.5816,25.5304,25.5743,244949.0
2018-03-23 14:55:00,34.96,34.97,34.8,34.82,383894.0,25.567,25.5743,25.45,25.4646,383894.0
2018-03-23 15:00:00,34.82,34.86,34.71,34.72,393210.0,25.4646,25.4939,25.3842,25.3915,393210.0
2018-03-23 15:05:00,34.73,34.79,34.67,34.72,360777.0,25.3988,25.4427,25.3549,25.3915,360777.0
2018-03-23 15:10:00,34.72,34.81,34.66,34.75,338207.0,25.3915,25.4573,25.3476,25.4134,338207.0
2018-03-23 15:15:00,34.75,34.82,34.71,34.74,308384.0,25.4134,25.4646,25.3842,25.4061,308384.0
2018-03-23 15:20:00,34.75,34.77,34.62,34.63,304512.0,25.4134,25.428,25.3183,25.3257,304512.0
2018-03-23 15:25:00,34.63,34.72,34.61,34.68,340653.0,25.3257,25.3915,25.311,25.3622,340653.0
2018-03-23 15:30:00,34.68,34.68,34.58,34.62,385569.0,25.3622,25.3622,25.2891,25.3183,385569.0
2018-03-23 15:35:00,34.63,34.63,34.54,34.6,549933.0,25.3257,25.3257,25.2598,25.3037,549933.0
2018-03-23 15:40:00,34.61,34.64,34.52,34.53,599199.0,25.311,25.333,25.2452,25.2525,599199.0
2018-03-23 15:45:00,34.54,34.59,34.5,34.55,683892.0,25.2598,25.2964,25.2306,25.2671,683892.0
2018-03-23 15:50:00,34.55,34.56,34.44,34.47,969123.0,25.2671,25.2745,25.1867,25.2086,969123.0
2018-03-23 15:55:00,34.48,34.57,34.45,34.49,1473572.0,25.216,25.2818,25.194,25.2233,1473572.0
2018-03-26 09:30:00,34.93,34.97,34.82,34.88,833942.0,25.545,25.5743,25.4646,25.5085,833942.0
2018-03-26 09:35:00,34.87,34.88,34.66,34.73,409472.0,25.5012,25.5085,25.3476,25.3988,409472.0
2018-03-26 09:40:00,34.73,34.92,34.72,34.84,239455.0,25.3988,25.5377,25.3915,25.4792,239455.0
2018-03-26 09:45:00,34.84,34.84,34.75,34.77,350968.0,25.4792,25.4792,25.4134,25.428,350968.0
2018-03-26 09:50:00,34.77,34.81,34.76,34.77,259714.0,25.428,25.4573,25.4207,25.428,259714.0
2018-03-26 09:55:00,34.77,34.79,34.74,34.74,245143.0,25.428,25.4427,25.4061,25.4061,245143.0
2018-03-26 10:00:00,34.74,34.78,34.72,34.73,221192.0,25.4061,25.4354,25.3915,25.3988,221192.0
2018-03-26 10:05:00,34.73,34.73,34.68,34.73,360795.0,25.3988,25.3988,25.3622,25.3988,360795.0
2018-03-26 10:10:00,34.73,34.77,34.72,34.73,142146.0,25.3988,25.428,25.3915,25.3988,142146.0
2018-03-26 10:15:00,34.74,34.74,34.67,34.68,192265.0,25.4061,25.4061,25.3549,25.3622,192265.0
2018-03-26 10:20:00,34.68,34.69,34.61,34.62,117606.0,25.3622,25.3695,25.311,25.3183,117606.0
2018-03-26 10:25:00,34.62,34.62,34.51,34.53,537115.0,25.3183,25.3183,25.2379,25.2525,537115.0
2018-03-26 10:30:00,34.53,34.58,34.47,34.58,260766.0,25.2525,25.2891,25.2086,25.2891,260766.0
2018-03-26 10:35:00,34.57,34.59,34.55,34.55,158543.0,25.2818,25.2964,25.2671,25.2671,158543.0
2018-03-26 10:40:00,34.56,34.62,34.52,34.53,193900.0,25.2745,25.3183,25.2452,25.2525,193900.0
2018-03-26 10:45:00,34.54,34.54,34.46,34.52,187383.0,25.2598,25.2598,25.2013,25.2452,187383.0
2018-03-26 10:50:00,34.51,34.55,34.49,34.52,190816.0,25.2379,25.2671,25.2233,25.2452,190816.0
2018-03-26 10:55:00,34.51,34.55,34.45,34.46,156057.0,25.2379,25.2671,25.194,25.2013,156057.0
2018-03-26 11:00:00,34.46,34.52,34.44,34.5,175572.0,25.2013,25.2452,25.1867,25.2306,175572.0
2018-03-26 11:05:00,34.5,34.51,34.43,34.46,211361.0,25.2306,25.2379,25.1794,25.2013,211361.0
2018-03-26 11:10:00,34.46,34.47,34.42,34.44,143952.0,25.2013,25.2086,25.1721,25.1867,143952.0
2018-03-26 11:15:00,34.43,34.46,34.33,34.34,220467.0,25.1794,25.2013,25.1063,25.1136,220467.0
2018-03-26 11:20:00,34.34,34.46,34.32,34.44,236090.0,25.1136,25.2013,25.0989,25.1867,236090.0
2018-03-26 11:25:00,34.45,34.47,34.41,34.42,205845.0,25.194,25.2086,25.1648,25.1721,205845.0
2018-03-26 11:30:00,34.42,34.47,34.38,34.43,183458.0,25.1721,25.2086,25.1428,25.1794,183458.0
2018-03-26 11:35:00,34.44,34.45,34.38,34.41,139801.0,25.1867,25.194,25.1428,25.1648,139801.0
2018-03-26 11:40:00,34.41,34.48,34.4,34.46,110535.0,25.1648,25.216,25.1574,25.2013,110535.0
2018-03-26 11:45:00,34.46,34.47,34.42,34.44,120415.0,25.2013,25.2086,25.1721,25.1867,120415.0
2018-03-26 11:50:00,34.43,34.5,34.41,34.48,128697.0,25.1794,25.2306,25.1648,25.216,128697.0
2018-03-26 11:55:00,34.49,34.49,34.4,34.44,148208.0,25.2233,25.2233,25.1574,25.1867,148208.0
2018-03-26 12:00:00,34.44,34.47,34.4,34.41,143859.0,25.1867,25.2086,25.1574,25.1648,143859.0
2018-03-26 12:05:00,34.41,34.48,34.4,34.47,96614.0,25.1648,25.216,25.1574,25.2086,96614.0
2018-03-26 12:10:00,34.48,34.57,34.47,34.57,109812.0,25.216,25.2818,25.2086,25.2818,109812.0
2018-03-26 12:15:00,34.57,34.6,34.54,34.55,111762.0,25.2818,25.3037,25.2598,25.2671,111762.0
2018-03-26 12:20:00,34.54,34.56,34.53,34.55,94440.0,25.2598,25.2745,25.2525,25.2671,94440.0
2018-03-26 12:25:00,34.55,34.6,34.54,34.57,133790.0,25.2671,25.3037,25.2598,25.2818,133790.0
2018-03-26 12:30:00,34.57,34.61,34.56,34.59,178479.0,25.2818,25.311,25.2745,25.2964,178479.0
2018-03-26 12:35:00,34.6,34.68,34.59,34.63,228403.0,25.3037,25.3622,25.2964,25.3257,228403.0
2018-03-26 12:40:00,34.63,34.66,34.59,34.61,118121.0,25.3257,25.3476,25.2964,25.311,118121.0
2018-03-26 12:45:00,34.61,34.61,34.55,34.55,111964.0,25.311,25.311,25.2671,25.2671,111964.0
2018-03-26 12:50:00,34.55,34.56,34.5,34.51,116102.0,25.2671,25.2745,25.2306,25.2379,116102.0
2018-03-26 12:55:00,34.52,34.6,34.51,34.58,110591.0,25.2452,25.3037,25.2379,25.2891,110591.0
2018-03-26 13:00:00,34.57,34.7,34.56,34.66,118417.0,25.2818,25.3768,25.2745,25.3476,118417.0
2018-03-26 13:05:00,34.67,34.7,34.65,34.66,134034.0,25.3549,25.3768,25.3403,25.3476,134034.0
2018-03-26 13:10:00,34.66,34.71,34.65,34.7,170694.0,25.3476,25.3842,25.3403,25.3768,170694.0
2018-03-26 13:15:00,34.7,34.75,34.69,34.74,188895.0,25.3768,25.4134,25.3695,25.4061,188895.0
2018-03-26 13:20:00,34.74,34.76,34.65,34.68,203925.0,25.4061,25.4207,25.3403,25.3622,203925.0
2018-03-26 13:25:00,34.68,34.69,34.61,34.63,139267.0,25.3622,25.3695,25.311,25.3257,139267.0
2018-03-26 13:30:00,34.64,34.65,34.56,34.56,115427.0,25.333,25.3403,25.2745,25.2745,115427.0
2018-03-26 13:35:00,34.56,34.64,34.56,34.63,121400.0,25.2745,25.333,25.2745,25.3257,121400.0
2018-03-26 13:40:00,34.64,34.69,34.6,34.6,106924.0,25.333,25.3695,25.3037,25.3037,106924.0
2018-03-26 13:45:00,34.59,34.67,34.59,34.66,92504.0,25.2964,25.3549,25.2964,25.3476,92504.0
2018-03-26 13:50:00,34.66,34.67,34.62,34.64,86770.0,25.3476,25.3549,25.3183,25.333,86770.0
2018-03-26 13:55:00,34.64,34.72,34.63,34.71,78142.0,25.333,25.3915,25.3257,25.3842,78142.0
2018-03-26 14:00:00,34.72,34.73,34.67,34.73,162154.0,25.3915,25.3988,25.3549,25.3988,162154.0
2018-03-26 14:05:00,34.73,34.8,34.72,34.77,116985.0,25.3988,25.45,25.3915,25.428,116985.0
2018-03-26 14:10:00,34.78,34.81,34.75,34.76,243073.0,25.4354,25.4573,25.4134,25.4207,243073.0
2018-03-26 14:15:00,34.75,34.81,34.75,34.81,129334.0,25.4134,25.4573,25.4134,25.4573,129334.0
2018-03-26 14:20:00,34.8,34.89,34.8,34.83,255369.0,25.45,25.5158,25.45,25.4719,255369.0
2018-03-26 14:25:00,34.84,34.87,34.79,34.87,311766.0,25.4792,25.5012,25.4427,25.5012,311766.0
2018-03-26 14:30:00,34.87,34.9,34.83,34.84,156625.0,25.5012,25.5231,25.4719,25.4792,156625.0
2018-03-26 14:35:00,34.84,34.9,34.84,34.88,113796.0,25.4792,25.5231,25.4792,25.5085,113796.0
2018-03-26 14:40:00,34.89,34.92,34.85,34.87,200623.0,25.5158,25.5377,25.4865,25.5012,200623.0
2018-03-26 14:45:00,34.88,34.9,34.83,34.85,121633.0,25.5085,25.5231,25.4719,25.4865,121633.0
2018-03-26 14:50:00,34.86,34.97,34.85,34.97,144636.0,25.4939,25.5743,25.4865,25.5743,144636.0
2018-03-26 14:55:00,34.96,34.96,34.86,34.88,163991.0,25.567,25.567,25.4939,25.5085,163991.0
2018-03-26 15:00:00,34.88,34.96,34.87,34.95,152393.0,25.5085,25.567,25.5012,25.5597,152393.0
2018-03-26 15:05:00,34.95,34.97,34.92,34.97,133598.0,25.5597,25.5743,25.5377,25.5743,133598.0
2018-03-26 15:10:00,34.97,34.98,34.95,34.96,163879.0,25.5743,25.5816,25.5597,25.567,163879.0
2018-03-26 15:15:00,34.97,34.98,34.95,34.98,119068.0,25.5743,25.5816,25.5597,25.5816,119068.0
2018-03-26 15:20:00,34.98,34.99,34.93,34.94,166579.0,25.5816,25.5889,25.545,25.5524,166579.0
2018-03-26 15:25:00,34.94,34.99,34.91,34.99,165358.0,25.5524,25.5889,25.5304,25.5889,165358.0
2018-03-26 15:30:00,34.99,35.04,34.97,35.04,240406.0,25.5889,25.6255,25.5743,25.6255,240406.0
2018-03-26 15:35:00,35.03,35.05,35.0,35.05,287101.0,25.6182,25.6328,25.5962,25.6328,287101.0
2018-03-26 15:40:00,35.05,35.11,35.02,35.09,295497.0,25.6328,25.6767,25.6109,25.6621,295497.0
2018-03-26 15:45:00,35.09,35.14,35.08,35.14,441208.0,25.6621,25.6986,25.6547,25.6986,441208.0
2018-03-26 15:50:00,35.13,35.14,35.07,35.12,316272.0,25.6913,25.6986,25.6474,25.684,316272.0
2018-03-26 15:55:00,35.12,35.15,35.04,35.06,1224443.0,25.684,25.7059,25.6255,25.6401,1224443.0
2018-03-27 09:30:00,35.18,35.21,35.1,35.18,669867.0,25.7279,25.7498,25.6694,25.7279,669867.0
2018-03-27 09:35:00,35.18,35.27,35.15,35.26,303390.0,25.7279,25.7937,25.7059,25.7864,303390.0
2018-03-27 09:40:00,35.25,35.28,35.15,35.15,300067.0,25.7791,25.801,25.7059,25.7059,300067.0
2018-03-27 09:45:00,35.15,35.18,35.07,35.09,211647.0,25.7059,25.7279,25.6474,25.6621,211647.0
2018-03-27 09:50:00,35.1,35.19,35.09,35.14,177696.0,25.6694,25.7352,25.6621,25.6986,177696.0
2018-03-27 09:55:00,35.14,35.23,35.14,35.19,279794.0,25.6986,25.7644,25.6986,25.7352,279794.0
2018-03-27 10:00:00,35.19,35.29,35.18,35.26,318536.0,25.7352,25.8083,25.7279,25.7864,318536.0
2018-03-27 10:05:00,35.26,35.3,35.21,35.24,287445.0,25.7864,25.8156,25.7498,25.7718,287445.0
2018-03-27 10:10:00,35.23,35.24,35.07,35.12,164989.0,25.7644,25.7718,25.6474,25.684,164989.0
2018-03-27 10:15:00,35.12,35.18,35.08,35.17,276331.0,25.684,25.7279,25.6547,25.7206,276331.0
2018-03-27 10:20:00,35.17,35.2,35.14,35.18,352246.0,25.7206,25.7425,25.6986,25.7279,352246.0
2018-03-27 10:25:00,35.18,35.21,35.16,35.19,236885.0,25.7279,25.7498,25.7133,25.7352,236885.0
2018-03-27 10:30:00,35.18,35.19,35.07,35.09,175587.0,25.7279,25.7352,25.6474,25.6621,175587.0
2018-03-27 10:35:00,35.09,35.13,35.07,35.13,121794.0,25.6621,25.6913,25.6474,25.6913,121794.0
2018-03-27 10:40:00,35.13,35.25,35.1,35.25,153893.0,25.6913,25.7791,25.6694,25.7791,153893.0
2018-03-27 10:45:00,35.25,35.27,35.22,35.27,148954.0,25.7791,25.7937,25.7571,25.7937,148954.0
2018-03-27 10:50:00,35.27,35.29,35.23,35.26,154677.0,25.7937,25.8083,25.7644,25.7864,154677.0
2018-03-27 10:55:00,35.26,35.29,35.22,35.23,149798.0,25.7864,25.8083,25.7571,25.7644,149798.0
2018-03-27 11:00:00,35.23,35.24,35.11,35.12,209681.0,25.7644,25.7718,25.6767,25.684,209681.0
2018-03-27 11:05:00,35.12,35.22,35.1,35.22,186504.0,25.684,25.7571,25.6694,25.7571,186504.0
2018-03-27 11:10:00,35.22,35.27,35.19,35.24,118077.0,25.7571,25.7937,25.7352,25.7718,118077.0
2018-03-27 11:15:00,35.25,35.25,35.2,35.23,92896.0,25.7791,25.7791,25.7425,25.7644,92896.0
2018-03-27 11:20:00,35.23,35.26,35.22,35.25,138702.0,25.7644,25.7864,25.7571,25.7791,138702.0
2018-03-27 11:25:00,35.25,35.29,35.23,35.26,156273.0,25.7791,25.8083,25.7644,25.7864,156273.0
2018-03-27 11:30:00,35.27,35.34,35.27,35.33,210590.0,25.7937,25.8449,25.7937,25.8376,210590.0
2018-03-27 11:35:00,35.33,35.38,35.31,35.37,169948.0,25.8376,25.8741,25.823,25.8668,169948.0
2018-03-27 11:40:00,35.37,35.4,35.34,35.39,314018.0,25.8668,25.8888,25.8449,25.8815,314018.0
2018-03-27 11:45:00,35.39,35.47,35.37,35.43,243141.0,25.8815,25.94,25.8668,25.9107,243141.0
2018-03-27 11:50:00,35.44,35.44,35.39,35.4,142882.0,25.918,25.918,25.8815,25.8888,142882.0
2018-03-27 11:55:00,35.41,35.42,35.34,35.41,150705.0,25.8961,25.9034,25.8449,25.8961,150705.0
2018-03-27 12:00:00,35.41,35.48,35.4,35.48,112384.0,25.8961,25.9473,25.8888,25.9473,112384.0
2018-03-27 12:05:00,35.48,35.5,35.42,35.44,154811.0,25.9473,25.9619,25.9034,25.918,154811.0
2018-03-27 12:10:00,35.45,35.49,35.43,35.48,127579.0,25.9253,25.9546,25.9107,25.9473,127579.0
2018-03-27 12:15:00,35.48,35.52,35.46,35.5,209984.0,25.9473,25.9765,25.9326,25.9619,209984.0
2018-03-27 12:20:00,35.51,35.51,35.44,35.5,135013.0,25.9692,25.9692,25.918,25.9619,135013.0
2018-03-27 12:25:00,35.49,35.5,35.42,35.47,178885.0,25.9546,25.9619,25.9034,25.94,178885.0
2018-03-27 12:30:00,35.46,35.46,35.38,35.4,134748.0,25.9326,25.9326,25.8741,25.8888,134748.0
2018-03-27 12:35:00,35.41,35.43,35.39,35.42,109964.0,25.8961,25.9107,25.8815,25.9034,109964.0
2018-03-27 12:40:00,35.42,35.51,35.41,35.49,154477.0,25.9034,25.9692,25.8961,25.9546,154477.0
2018-03-27 12:45:00,35.49,35.51,35.46,35.48,167857.0,25.9546,25.9692,25.9326,25.9473,167857.0
2018-03-27 12:50:00,35.49,35.5,35.44,35.49,102294.0,25.9546,25.9619,25.918,25.9546,102294.0
2018-03-27 12:55:00,35.49,35.52,35.46,35.48,159187.0,25.9546,25.9765,25.9326,25.9473,159187.0
2018-03-27 13:00:00,35.48,35.52,35.47,35.51,157909.0,25.9473,25.9765,25.94,25.9692,157909.0
2018-03-27 13:05:00,35.51,35.55,35.5,35.52,99413.0,25.9692,25.9985,25.9619,25.9765,99413.0
2018-03-27 13:10:00,35.52,35.56,35.5,35.55,154311.0,25.9765,26.0058,25.9619,25.9985,154311.0
2018-03-27 13:15:00,35.55,35.56,35.52,35.54,126939.0,25.9985,26.0058,25.9765,25.9912,126939.0
2018-03-27 13:20:00,35.53,35.55,35.49,35.49,126003.0,25.9838,25.9985,25.9546,25.9546,126003.0
2018-03-27 13:25:00,35.49,35.52,35.41,35.42,177014.0,25.9546,25.9765,25.8961,25.9034,177014.0
2018-03-27 13:30:00,35.42,35.45,35.38,35.39,119056.0,25.9034,25.9253,25.8741,25.8815,119056.0
2018-03-27 13:35:00,35.39,35.43,35.36,35.41,260519.0,25.8815,25.9107,25.8595,25.8961,260519.0
2018-03-27 13:40:00,35.41,35.45,35.39,35.45,185011.0,25.8961,25.9253,25.8815,25.9253,185011.0
2018-03-27 13:45:00,35.45,35.46,35.34,35.35,121708.0,25.9253,25.9326,25.8449,25.8522,121708.0
2018-03-27 13:50:00,35.36,35.36,35.25,35.3,177999.0,25.8595,25.8595,25.7791,25.8156,177999.0
2018-03-27 13:55:00,35.29,35.36,35.26,35.35,145272.0,25.8083,25.8595,25.7864,25.8522,145272.0
2018-03-27 14:00:00,35.34,35.38,35.29,35.31,205403.0,25.8449,25.8741,25.8083,25.823,205403.0
2018-03-27 14:05:00,35.32,35.38,35.31,35.38,328805.0,25.8303,25.8741,25.823,25.8741,328805.0
2018-03-27 14:10:00,35.37,35.47,35.36,35.42,230180.0,25.8668,25.94,25.8595,25.9034,230180.0
2018-03-27 14:15:00,35.42,35.47,35.41,35.43,117360.0,25.9034,25.94,25.8961,25.9107,117360.0
2018-03-27 14:20:00,35.44,35.44,35.32,35.35,252485.0,25.918,25.918,25.8303,25.8522,252485.0
2018-03-27 14:25:00,35.35,35.35,35.26,35.28,173072.0,25.8522,25.8522,25.7864,25.801,173072.0
2018-03-27 14:30:00,35.29,35.36,35.27,35.34,185497.0,25.8083,25.8595,25.7937,25.8449,185497.0
2018-03-27 14:35:00,35.34,35.4,35.32,35.38,99606.0,25.8449,25.8888,25.8303,25.8741,99606.0
2018-03-27 14:40:00,35.38,35.44,35.38,35.39,140252.0,25.8741,25.918,25.8741,25.8815,140252.0
2018-03-27 14:45:00,35.38,35.39,35.28,35.28,149379.0,25.8741,25.8815,25.801,25.801,149379.0
2018-03-27 14:50:00,35.29,35.31,35.26,35.27,170592.0,25.8083,25.823,25.7864,25.7937,170592.0
2018-03-27 14:55:00,35.26,35.27,35.17,35.18,160241.0,25.7864,25.7937,25.7206,25.7279,160241.0
2018-03-27 15:00:00,35.18,35.22,35.06,35.1,226087.0,25.7279,25.7571,25.6401,25.6694,226087.0
2018-03-27 15:05:00,35.1,35.13,34.95,35.12,485972.0,25.6694,25.6913,25.5597,25.684,485972.0
2018-03-27 15:10:00,35.13,35.17,35.07,35.12,576585.0,25.6913,25.7206,25.6474,25.684,576585.0
2018-03-27 15:15:00,35.12,35.23,35.11,35.18,463261.0,25.684,25.7644,25.6767,25.7279,463261.0
2018-03-27 15:20:00,35.19,35.19,35.11,35.14,287189.0,25.7352,25.7352,25.6767,25.6986,287189.0
2018-03-27 15:25:00,35.13,35.14,35.02,35.03,282416.0,25.6913,25.6986,25.6109,25.6182,282416.0
2018-03-27 15:30:00,35.03,35.05,34.84,34.94,564735.0,25.6182,25.6328,25.4792,25.5524,564735.0
2018-03-27 15:35:00,34.93,35.06,34.92,35.05,372039.0,25.545,25.6401,25.5377,25.6328,372039.0
2018-03-27 15:40:00,35.05,35.06,34.81,34.81,559209.0,25.6328,25.6401,25.4573,25.4573,559209.0
2018-03-27 15:45:00,34.82,34.91,34.78,34.82,943382.0,25.4646,25.5304,25.4354,25.4646,943382.0
2018-03-27 15:50:00,34.83,35.02,34.81,34.88,461232.0,25.4719,25.6109,25.4573,25.5085,461232.0
2018-03-27 15:55:00,34.89,35.03,34.84,35.01,918920.0,25.5158,25.6182,25.4792,25.6036,918920.0
2018-03-28 09:30:00,35.17,35.33,35.12,35.31,569346.0,25.7206,25.8376,25.684,25.823,569346.0
2018-03-28 09:35:00,35.32,35.34,35.2,35.2,197083.0,25.8303,25.8449,25.7425,25.7425,197083.0
2018-03-28 09:40:00,35.2,35.35,35.2,35.34,428479.0,25.7425,25.8522,25.7425,25.8449,428479.0
2018-03-28 09:45:00,35.34,35.43,35.27,35.42,425571.0,25.8449,25.9107,25.7937,25.9034,425571.0
2018-03-28 09:50:00,35.41,35.53,35.39,35.49,326045.0,25.8961,25.9838,25.8815,25.9546,326045.0
2018-03-28 09:55:00,35.49,35.53,35.38,35.47,400065.0,25.9546,25.9838,25.8741,25.94,400065.0
2018-03-28 10:00:00,35.47,35.51,35.39,35.4,242592.0,25.94,25.9692,25.8815,25.8888,242592.0
2018-03-28 10:05:00,35.41,35.45,35.36,35.4,173142.0,25.8961,25.9253,25.8595,25.8888,173142.0
2018-03-28 10:10:00,35.4,35.4,35.29,35.31,190482.0,25.8888,25.8888,25.8083,25.823,190482.0
2018-03-28 10:15:00,35.31,35.34,35.24,35.27,168085.0,25.823,25.8449,25.7718,25.7937,168085.0
2018-03-28 10:20:00,35.27,35.36,35.24,35.25,181072.0,25.7937,25.8595,25.7718,25.7791,181072.0
2018-03-28 10:25:00,35.26,35.35,35.25,35.32,127544.0,25.7864,25.8522,25.7791,25.8303,127544.0
2018-03-28 10:30:00,35.32,35.35,35.27,35.3,264894.0,25.8303,25.8522,25.7937,25.8156,264894.0
2018-03-28 10:35:00,35.3,35.37,35.27,35.37,141138.0,25.8156,25.8668,25.7937,25.8668,141138.0
2018-03-28 10:40:00,35.36,35.37,35.3,35.37,143042.0,25.8595,25.8668,25.8156,25.8668,143042.0
2018-03-28 10:45:00,35.37,35.42,35.3,35.42,297527.0,25.8668,25.9034,25.8156,25.9034,297527.0
2018-03-28 10:50:00,35.41,35.44,35.34,35.42,269625.0,25.8961,25.918,25.8449,25.9034,269625.0
2018-03-28 10:55:00,35.42,35.43,35.36,35.42,222200.0,25.9034,25.9107,25.8595,25.9034,222200.0
2018-03-28 11:00:00,35.43,35.6,35.42,35.43,327614.0,25.9107,26.035,25.9034,25.9107,327614.0
2018-03-28 11:05:00,35.43,35.57,35.43,35.55,299061.0,25.9107,26.0131,25.9107,25.9985,299061.0
2018-03-28 11:10:00,35.55,35.58,35.46,35.47,236383.0,25.9985,26.0204,25.9326,25.94,236383.0
2018-03-28 11:15:00,35.47,35.47,35.37,35.43,175009.0,25.94,25.94,25.8668,25.9107,175009.0
2018-03-28 11:20:00,35.43,35.44,35.38,35.42,138132.0,25.9107,25.918,25.8741,25.9034,138132.0
2018-03-28 11:25:00,35.41,35.47,35.41,35.42,219703.0,25.8961,25.94,25.8961,25.9034,219703.0
2018-03-28 11:30:00,35.42,35.43,35.29,35.38,212539.0,25.9034,25.9107,25.8083,25.8741,212539.0
2018-03-28 11:35:00,35.38,35.45,35.35,35.41,213260.0,25.8741,25.9253,25.8522,25.8961,213260.0
2018-03-28 11:40:00,35.4,35.49,35.4,35.45,184209.0,25.8888,25.9546,25.8888,25.9253,184209.0
2018-03-28 11:45:00,35.45,35.5,35.43,35.46,172606.0,25.9253,25.9619,25.9107,25.9326,172606.0
2018-03-28 11:50:00,35.47,35.54,35.46,35.5,138114.0,25.94,25.9912,25.9326,25.9619,138114.0
2018-03-28 11:55:00,35.5,35.59,35.47,35.5,175775.0,25.9619,26.0277,25.94,25.9619,175775.0
2018-03-28 12:00:00,35.5,35.53,35.43,35.45,163786.0,25.9619,25.9838,25.9107,25.9253,163786.0
2018-03-28 12:05:00,35.45,35.51,35.43,35.48,166788.0,25.9253,25.9692,25.9107,25.9473,166788.0
2018-03-28 12:10:00,35.48,35.59,35.48,35.58,110396.0,25.9473,26.0277,25.9473,26.0204,110396.0
2018-03-28 12:15:00,35.58,35.68,35.53,35.68,154950.0,26.0204,26.0935,25.9838,26.0935,154950.0
2018-03-28 12:20:00,35.68,35.81,35.58,35.59,439074.0,26.0935,26.1886,26.0204,26.0277,439074.0
2018-03-28 12:25:00,35.59,35.63,35.52,35.52,147571.0,26.0277,26.057,25.9765,25.9765,147571.0
2018-03-28 12:30:00,35.52,35.58,35.51,35.52,170269.0,25.9765,26.0204,25.9692,25.9765,170269.0
2018-03-28 12:35:00,35.52,35.61,35.51,35.59,548606.0,25.9765,26.0423,25.9692,26.0277,548606.0
2018-03-28 12:40:00,35.6,35.61,35.55,35.56,520767.0,26.035,26.0423,25.9985,26.0058,520767.0
2018-03-28 12:45:00,35.56,35.58,35.5,35.54,292165.0,26.0058,26.0204,25.9619,25.9912,292165.0
2018-03-28 12:50:00,35.53,35.58,35.49,35.49,208401.0,25.9838,26.0204,25.9546,25.9546,208401.0
2018-03-28 12:55:00,35.49,35.49,35.41,35.43,144077.0,25.9546,25.9546,25.8961,25.9107,144077.0
2018-03-28 13:00:00,35.42,35.43,35.37,35.39,184114.0,25.9034,25.9107,25.8668,25.8815,184114.0
2018-03-28 13:05:00,35.4,35.53,35.4,35.53,143434.0,25.8888,25.9838,25.8888,25.9838,143434.0
2018-03-28 13:10:00,35.52,35.53,35.45,35.52,115202.0,25.9765,25.9838,25.9253,25.9765,115202.0
2018-03-28 13:15:00,35.52,35.52,35.44,35.48,102981.0,25.9765,25.9765,25.918,25.9473,102981.0
2018-03-28 13:20:00,35.49,35.6,35.47,35.57,156525.0,25.9546,26.035,25.94,26.0131,156525.0
2018-03-28 13:25:00,35.57,35.59,35.52,35.58,121050.0,26.0131,26.0277,25.9765,26.0204,121050.0
2018-03-28 13:30:00,35.58,35.59,35.43,35.45,215547.0,26.0204,26.0277,25.9107,25.9253,215547.0
2018-03-28 13:35:00,35.46,35.5,35.44,35.48,178761.0,25.9326,25.9619,25.918,25.9473,178761.0
2018-03-28 13:40:00,35.48,35.48,35.43,35.46,174791.0,25.9473,25.9473,25.9107,25.9326,174791.0
2018-03-28 13:45:00,35.46,35.55,35.46,35.55,303392.0,25.9326,25.9985,25.9326,25.9985,303392.0
2018-03-28 13:50:00,35.55,35.57,35.5,35.53,199872.0,25.9985,26.0131,25.9619,25.9838,199872.0
2018-03-28 13:55:00,35.54,35.59,35.53,35.57,146669.0,25.9912,26.0277,25.9838,26.0131,146669.0
2018-03-28 14:00:00,35.58,35.61,35.48,35.52,147762.0,26.0204,26.0423,25.9473,25.9765,147762.0
2018-03-28 14:05:00,35.51,35.53,35.47,35.48,178160.0,25.9692,25.9838,25.94,25.9473,178160.0
2018-03-28 14:10:00,35.48,35.49,35.41,35.48,109409.0,25.9473,25.9546,25.8961,25.9473,109409.0
2018-03-28 14:15:00,35.49,35.56,35.48,35.53,123905.0,25.9546,26.0058,25.9473,25.9838,123905.0
2018-03-28 14:20:00,35.53,35.59,35.52,35.53,111303.0,25.9838,26.0277,25.9765,25.9838,111303.0
2018-03-28 14:25:00,35.53,35.55,35.44,35.44,181794.0,25.9838,25.9985,25.918,25.918,181794.0
2018-03-28 14:30:00,35.44,35.49,35.42,35.49,137476.0,25.918,25.9546,25.9034,25.9546,137476.0
2018-03-28 14:35:00,35.49,35.53,35.41,35.53,150069.0,25.9546,25.9838,25.8961,25.9838,150069.0
2018-03-28 14:40:00,35.52,35.57,35.47,35.49,161372.0,25.9765,26.0131,25.94,25.9546,161372.0
2018-03-28 14:45:00,35.49,35.5,35.46,35.5,120086.0,25.9546,25.9619,25.9326,25.9619,120086.0
2018-03-28 14:50:00,35.49,35.53,35.47,35.51,153831.0,25.9546,25.9838,25.94,25.9692,153831.0
2018-03-28 14:55:00,35.51,35.52,35.46,35.48,110653.0,25.9692,25.9765,25.9326,25.9473,110653.0
2018-03-28 15:00:00,35.48,35.49,35.33,35.35,232924.0,25.9473,25.9546,25.8376,25.8522,232924.0
2018-03-28 15:05:00,35.34,35.38,35.29,35.29,242129.0,25.8449,25.8741,25.8083,25.8083,242129.0
2018-03-28 15:10:00,35.29,35.38,35.28,35.37,196703.0,25.8083,25.8741,25.801,25.8668,196703.0
2018-03-28 15:15:00,35.37,35.41,35.33,35.38,227019.0,25.8668,25.8961,25.8376,25.8741,227019.0
2018-03-28 15:20:00,35.38,35.44,35.32,35.4,301014.0,25.8741,25.918,25.8303,25.8888,301014.0
2018-03-28 15:25:00,35.41,35.45,35.37,35.44,201725.0,25.8961,25.9253,25.8668,25.918,201725.0
2018-03-28 15:30:00,35.44,35.51,35.4,35.42,279446.0,25.918,25.9692,25.8888,25.9034,279446.0
2018-03-28 15:35:00,35.42,35.56,35.4,35.55,319699.0,25.9034,26.0058,25.8888,25.9985,319699.0
2018-03-28 15:40:00,35.54,35.57,35.43,35.43,275650.0,25.9912,26.0131,25.9107,25.9107,275650.0
2018-03-28 15:45:00,35.44,35.5,35.41,35.45,486223.0,25.918,25.9619,25.8961,25.9253,486223.0
2018-03-28 15:50:00,35.45,35.48,35.38,35.39,451716.0,25.9253,25.9473,25.8741,25.8815,451716.0
2018-03-28 15:55:00,35.4,35.41,35.29,35.3,1007984.0,25.8888,25.8961,25.8083,25.8156,1007984.0
2018-03-29 09:30:00,35.52,35.54,35.44,35.47,418472.0,25.9765,25.9912,25.918,25.94,418472.0
2018-03-29 09:35:00,35.48,35.5,35.31,35.34,279607.0,25.9473,25.9619,25.823,25.8449,279607.0
2018-03-29 09:40:00,35.34,35.36,35.25,35.27,212492.0,25.8449,25.8595,25.7791,25.7937,212492.0
2018-03-29 09:45:00,35.28,35.3,35.22,35.25,177251.0,25.801,25.8156,25.7571,25.7791,177251.0
2018-03-29 09:50:00,35.24,35.29,35.23,35.25,216455.0,25.7718,25.8083,25.7644,25.7791,216455.0
2018-03-29 09:55:00,35.25,35.26,35.15,35.24,248631.0,25.7791,25.7864,25.7059,25.7718,248631.0
2018-03-29 10:00:00,35.24,35.25,35.18,35.19,218950.0,25.7718,25.7791,25.7279,25.7352,218950.0
2018-03-29 10:05:00,35.19,35.22,35.15,35.15,110861.0,25.7352,25.7571,25.7059,25.7059,110861.0
2018-03-29 10:10:00,35.16,35.2,35.13,35.13,213980.0,25.7133,25.7425,25.6913,25.6913,213980.0
2018-03-29 10:15:00,35.14,35.17,35.1,35.12,138626.0,25.6986,25.7206,25.6694,25.684,138626.0
2018-03-29 10:20:00,35.12,35.14,35.09,35.1,140461.0,25.684,25.6986,25.6621,25.6694,140461.0
2018-03-29 10:25:00,35.1,35.11,35.07,35.09,318088.0,25.6694,25.6767,25.6474,25.6621,318088.0
2018-03-29 10:30:00,35.09,35.14,35.07,35.13,150621.0,25.6621,25.6986,25.6474,25.6913,150621.0
2018-03-29 10:35:00,35.13,35.14,35.09,35.11,114560.0,25.6913,25.6986,25.6621,25.6767,114560.0
2018-03-29 10:40:00,35.11,35.18,35.1,35.17,266398.0,25.6767,25.7279,25.6694,25.7206,266398.0
2018-03-29 10:45:00,35.17,35.24,35.16,35.21,104014.0,25.7206,25.7718,25.7133,25.7498,104014.0
2018-03-29 10:50:00,35.21,35.23,35.18,35.19,159895.0,25.7498,25.7644,25.7279,25.7352,159895.0
2018-03-29 10:55:00,35.19,35.21,35.15,35.2,166371.0,25.7352,25.7498,25.7059,25.7425,166371.0
2018-03-29 11:00:00,35.2,35.35,35.2,35.34,151047.0,25.7425,25.8522,25.7425,25.8449,151047.0
2018-03-29 11:05:00,35.35,35.47,35.32,35.45,157549.0,25.8522,25.94,25.8303,25.9253,157549.0
2018-03-29 11:10:00,35.45,35.46,35.37,35.39,192404.0,25.9253,25.9326,25.8668,25.8815,192404.0
2018-03-29 11:15:00,35.4,35.43,35.35,35.37,116034.0,25.8888,25.9107,25.8522,25.8668,116034.0
2018-03-29 11:20:00,35.37,35.37,35.26,35.26,280307.0,25.8668,25.8668,25.7864,25.7864,280307.0
2018-03-29 11:25:00,35.27,35.29,35.26,35.27,168920.0,25.7937,25.8083,25.7864,25.7937,168920.0
2018-03-29 11:30:00,35.27,35.28,35.2,35.2,169290.0,25.7937,25.801,25.7425,25.7425,169290.0
2018-03-29 11:35:00,35.21,35.29,35.2,35.27,125584.0,25.7498,25.8083,25.7425,25.7937,125584.0
2018-03-29 11:40:00,35.27,35.28,35.23,35.24,114522.0,25.7937,25.801,25.7644,25.7718,114522.0
2018-03-29 11:45:00,35.23,35.26,35.2,35.26,136982.0,25.7644,25.7864,25.7425,25.7864,136982.0
2018-03-29 11:50:00,35.26,35.26,35.21,35.23,171095.0,25.7864,25.7864,25.7498,25.7644,171095.0
2018-03-29 11:55:00,35.24,35.28,35.23,35.26,131639.0,25.7718,25.801,25.7644,25.7864,131639.0
2018-03-29 12:00:00,35.26,35.27,35.15,35.17,150520.0,25.7864,25.7937,25.7059,25.7206,150520.0
2018-03-29 12:05:00,35.17,35.22,35.15,35.15,104572.0,25.7206,25.7571,25.7059,25.7059,104572.0
2018-03-29 12:10:00,35.16,35.23,35.15,35.19,145073.0,25.7133,25.7644,25.7059,25.7352,145073.0
2018-03-29 12:15:00,35.19,35.24,35.17,35.23,78215.0,25.7352,25.7718,25.7206,25.7644,78215.0
2018-03-29 12:20:00,35.22,35.23,35.18,35.2,82983.0,25.7571,25.7644,25.7279,25.7425,82983.0
2018-03-29 12:25:00,35.2,35.25,35.17,35.23,110610.0,25.7425,25.7791,25.7206,25.7644,110610.0
2018-03-29 12:30:00,35.24,35.24,35.2,35.2,86121.0,25.7718,25.7718,25.7425,25.7425,86121.0
2018-03-29 12:35:00,35.2,35.22,35.19,35.19,72985.0,25.7425,25.7571,25.7352,25.7352,72985.0
2018-03-29 12:40:00,35.19,35.2,35.15,35.17,90354.0,25.7352,25.7425,25.7059,25.7206,90354.0
2018-03-29 12:45:00,35.18,35.22,35.17,35.17,198671.0,25.7279,25.7571,25.7206,25.7206,198671.0
2018-03-29 12:50:00,35.18,35.25,35.17,35.25,169985.0,25.7279,25.7791,25.7206,25.7791,169985.0
2018-03-29 12:55:00,35.24,35.29,35.24,35.25,206294.0,25.7718,25.8083,25.7718,25.7791,206294.0
2018-03-29 13:00:00,35.25,35.27,35.17,35.2,199847.0,25.7791,25.7937,25.7206,25.7425,199847.0
2018-03-29 13:05:00,35.2,35.21,35.17,35.19,156894.0,25.7425,25.7498,25.7206,25.7352,156894.0
2018-03-29 13:10:00,35.18,35.2,35.17,35.19,159384.0,25.7279,25.7425,25.7206,25.7352,159384.0
2018-03-29 13:15:00,35.18,35.22,35.16,35.21,192064.0,25.7279,25.7571,25.7133,25.7498,192064.0
2018-03-29 13:20:00,35.21,35.21,35.15,35.15,152798.0,25.7498,25.7498,25.7059,25.7059,152798.0
2018-03-29 13:25:00,35.16,35.17,35.11,35.17,143686.0,25.7133,25.7206,25.6767,25.7206,143686.0
2018-03-29 13:30:00,35.17,35.18,35.14,35.16,101401.0,25.7206,25.7279,25.6986,25.7133,101401.0
2018-03-29 13:35:00,35.16,35.19,35.14,35.16,105984.0,25.7133,25.7352,25.6986,25.7133,105984.0
2018-03-29 13:40:00,35.16,35.17,35.14,35.16,103809.0,25.7133,25.7206,25.6986,25.7133,103809.0
2018-03-29 13:45:00,35.16,35.19,35.14,35.19,115133.0,25.7133,25.7352,25.6986,25.7352,115133.0
2018-03-29 13:50:00,35.19,35.23,35.18,35.19,128107.0,25.7352,25.7644,25.7279,25.7352,128107.0
2018-03-29 13:55:00,35.19,35.2,35.12,35.13,151179.0,25.7352,25.7425,25.684,25.6913,151179.0
2018-03-29 14:00:00,35.12,35.17,35.1,35.17,161822.0,25.684,25.7206,25.6694,25.7206,161822.0
2018-03-29 14:05:00,35.17,35.19,35.15,35.18,94608.0,25.7206,25.7352,25.7059,25.7279,94608.0
2018-03-29 14:10:00,35.18,35.27,35.17,35.23,188853.0,25.7279,25.7937,25.7206,25.7644,188853.0
2018-03-29 14:15:00,35.23,35.25,35.21,35.24,125820.0,25.7644,25.7791,25.7498,25.7718,125820.0
2018-03-29 14:20:00,35.23,35.26,35.17,35.17,108751.0,25.7644,25.7864,25.7206,25.7206,108751.0
2018-03-29 14:25:00,35.18,35.27,35.17,35.26,341934.0,25.7279,25.7937,25.7206,25.7864,341934.0
2018-03-29 14:30:00,35.27,35.34,35.26,35.3,342326.0,25.7937,25.8449,25.7864,25.8156,342326.0
2018-03-29 14:35:00,35.3,35.39,35.29,35.37,601236.0,25.8156,25.8815,25.8083,25.8668,601236.0
2018-03-29 14:40:00,35.38,35.5,35.37,35.44,556886.0,25.8741,25.9619,25.8668,25.918,556886.0
2018-03-29 14:45:00,35.44,35.49,35.43,35.48,413020.0,25.918,25.9546,25.9107,25.9473,413020.0
2018-03-29 14:50:00,35.48,35.49,35.43,35.48,244476.0,25.9473,25.9546,25.9107,25.9473,244476.0
2018-03-29 14:55:00,35.48,35.51,35.46,35.47,252737.0,25.9473,25.9692,25.9326,25.94,252737.0
2018-03-29 15:00:00,35.47,35.55,35.45,35.54,217983.0,25.94,25.9985,25.9253,25.9912,217983.0
2018-03-29 15:05:00,35.54,35.58,35.51,35.58,289276.0,25.9912,26.0204,25.9692,26.0204,289276.0
2018-03-29 15:10:00,35.57,35.6,35.53,35.53,308563.0,26.0131,26.035,25.9838,25.9838,308563.0
2018-03-29 15:15:00,35.53,35.56,35.49,35.54,276835.0,25.9838,26.0058,25.9546,25.9912,276835.0
2018-03-29 15:20:00,35.54,35.57,35.51,35.55,189588.0,25.9912,26.0131,25.9692,25.9985,189588.0
2018-03-29 15:25:00,35.55,35.55,35.43,35.5,206053.0,25.9985,25.9985,25.9107,25.9619,206053.0
2018-03-29 15:30:00,35.5,35.51,35.45,35.48,320535.0,25.9619,25.9692,25.9253,25.9473,320535.0
2018-03-29 15:35:00,35.48,35.58,35.46,35.57,252508.0,25.9473,26.0204,25.9326,26.0131,252508.0
2018-03-29 15:40:00,35.57,35.59,35.53,35.57,294360.0,26.0131,26.0277,25.9838,26.0131,294360.0
2018-03-29 15:45:00,35.58,35.68,35.58,35.66,553934.0,26.0204,26.0935,26.0204,26.0789,553934.0
2018-03-29 15:50:00,35.66,35.67,35.6,35.61,541811.0,26.0789,26.0862,26.035,26.0423,541811.0
2018-03-29 15:55:00,35.61,35.62,35.5,35.51,1344402.0,26.0423,26.0497,25.9619,25.9692,1344402.0
2018-04-02 09:30:00,35.42,35.53,35.36,35.5,434521.0,25.9034,25.9838,25.8595,25.9619,434521.0
2018-04-02 09:35:00,35.51,35.72,35.49,35.66,467352.0,25.9692,26.1228,25.9546,26.0789,467352.0
2018-04-02 09:40:00,35.65,35.68,35.59,35.64,179512.0,26.0716,26.0935,26.0277,26.0643,179512.0
2018-04-02 09:45:00,35.63,35.65,35.53,35.58,277223.0,26.057,26.0716,25.9838,26.0204,277223.0
2018-04-02 09:50:00,35.57,35.63,35.53,35.55,295896.0,26.0131,26.057,25.9838,25.9985,295896.0
2018-04-02 09:55:00,35.55,35.67,35.53,35.65,206685.0,25.9985,26.0862,25.9838,26.0716,206685.0
2018-04-02 10:00:00,35.65,35.67,35.58,35.62,297408.0,26.0716,26.0862,26.0204,26.0497,297408.0
2018-04-02 10:05:00,35.62,35.67,35.61,35.66,353182.0,26.0497,26.0862,26.0423,26.0789,353182.0
2018-04-02 10:10:00,35.66,35.68,35.62,35.66,368235.0,26.0789,26.0935,26.0497,26.0789,368235.0
2018-04-02 10:15:00,35.65,35.71,35.63,35.65,306596.0,26.0716,26.1155,26.057,26.0716,306596.0
2018-04-02 10:20:00,35.65,35.71,35.62,35.7,257820.0,26.0716,26.1155,26.0497,26.1082,257820.0
2018-04-02 10:25:00,35.7,35.74,35.61,35.64,232259.0,26.1082,26.1374,26.0423,26.0643,232259.0
2018-04-02 10:30:00,35.64,35.64,35.51,35.52,277838.0,26.0643,26.0643,25.9692,25.9765,277838.0
2018-04-02 10:35:00,35.52,35.58,35.5,35.56,220392.0,25.9765,26.0204,25.9619,26.0058,220392.0
2018-04-02 10:40:00,35.56,35.65,35.56,35.61,301623.0,26.0058,26.0716,26.0058,26.0423,301623.0
2018-04-02 10:45:00,35.6,35.64,35.58,35.62,273572.0,26.035,26.0643,26.0204,26.0497,273572.0
2018-04-02 10:50:00,35.61,35.62,35.55,35.55,179837.0,26.0423,26.0497,25.9985,25.9985,179837.0
2018-04-02 10:55:00,35.55,35.62,35.55,35.58,301589.0,25.9985,26.0497,25.9985,26.0204,301589.0
2018-04-02 11:00:00,35.58,35.62,35.54,35.59,412295.0,26.0204,26.0497,25.9912,26.0277,412295.0
2018-04-02 11:05:00,35.58,35.59,35.48,35.54,351639.0,26.0204,26.0277,25.9473,25.9912,351639.0
2018-04-02 11:10:00,35.54,35.54,35.48,35.5,194116.0,25.9912,25.9912,25.9473,25.9619,194116.0
2018-04-02 11:15:00,35.5,35.54,35.48,35.53,260741.0,25.9619,25.9912,25.9473,25.9838,260741.0
2018-04-02 11:20:00,35.52,35.57,35.51,35.55,337241.0,25.9765,26.0131,25.9692,25.9985,337241.0
2018-04-02 11:25:00,35.55,35.59,35.51,35.58,186956.0,25.9985,26.0277,25.9692,26.0204,186956.0
2018-04-02 11:30:00,35.58,35.59,35.5,35.5,194283.0,26.0204,26.0277,25.9619,25.9619,194283.0
2018-04-02 11:35:00,35.51,35.51,35.21,35.23,471879.0,25.9692,25.9692,25.7498,25.7644,471879.0
2018-04-02 11:40:00,35.23,35.29,35.18,35.25,425457.0,25.7644,25.8083,25.7279,25.7791,425457.0
2018-04-02 11:45:00,35.25,35.37,35.23,35.34,312371.0,25.7791,25.8668,25.7644,25.8449,312371.0
2018-04-02 11:50:00,35.34,35.35,35.21,35.28,223187.0,25.8449,25.8522,25.7498,25.801,223187.0
2018-04-02 11:55:00,35.29,35.31,35.18,35.19,382083.0,25.8083,25.823,25.7279,25.7352,382083.0
2018-04-02 12:00:00,35.2,35.2,35.1,35.14,372159.0,25.7425,25.7425,25.6694,25.6986,372159.0
2018-04-02 12:05:00,35.14,35.18,35.09,35.14,461279.0,25.6986,25.7279,25.6621,25.6986,461279.0
2018-04-02 12:10:00,35.13,35.15,35.05,35.09,283253.0,25.6913,25.7059,25.6328,25.6621,283253.0
2018-04-02 12:15:00,35.1,35.11,35.01,35.08,172373.0,25.6694,25.6767,25.6036,25.6547,172373.0
2018-04-02 12:20:00,35.07,35.12,35.06,35.11,261805.0,25.6474,25.684,25.6401,25.6767,261805.0
2018-04-02 12:25:00,35.1,35.15,35.09,35.12,194185.0,25.6694,25.7059,25.6621,25.684,194185.0
2018-04-02 12:30:00,35.12,35.18,35.11,35.16,214397.0,25.684,25.7279,25.6767,25.7133,214397.0
2018-04-02 12:35:00,35.15,35.18,35.09,35.09,185077.0,25.7059,25.7279,25.6621,25.6621,185077.0
2018-04-02 12:40:00,35.09,35.15,35.05,35.12,200514.0,25.6621,25.7059,25.6328,25.684,200514.0
2018-04-02 12:45:00,35.12,35.13,35.07,35.1,105017.0,25.684,25.6913,25.6474,25.6694,105017.0
2018-04-02 12:50:00,35.11,35.12,35.05,35.07,172721.0,25.6767,25.684,25.6328,25.6474,172721.0
2018-04-02 12:55:00,35.07,35.11,35.02,35.1,170517.0,25.6474,25.6767,25.6109,25.6694,170517.0
2018-04-02 13:00:00,35.09,35.14,35.02,35.02,168594.0,25.6621,25.6986,25.6109,25.6109,168594.0
2018-04-02 13:05:00,35.02,35.05,34.99,35.01,196896.0,25.6109,25.6328,25.5889,25.6036,196896.0
2018-04-02 13:10:00,35.01,35.08,35.0,35.05,169684.0,25.6036,25.6547,25.5962,25.6328,169684.0
2018-04-02 13:15:00,35.05,35.1,35.04,35.08,163034.0,25.6328,25.6694,25.6255,25.6547,163034.0
2018-04-02 13:20:00,35.08,35.09,35.02,35.02,115910.0,25.6547,25.6621,25.6109,25.6109,115910.0
2018-04-02 13:25:00,35.02,35.03,34.96,34.96,303929.0,25.6109,25.6182,25.567,25.567,303929.0
2018-04-02 13:30:00,34.97,35.06,34.96,35.04,179133.0,25.5743,25.6401,25.567,25.6255,179133.0
2018-04-02 13:35:00,35.04,35.09,34.99,35.0,109042.0,25.6255,25.6621,25.5889,25.5962,109042.0
2018-04-02 13:40:00,35.0,35.01,34.91,34.93,146031.0,25.5962,25.6036,25.5304,25.545,146031.0
2018-04-02 13:45:00,34.93,34.98,34.89,34.9,136344.0,25.545,25.5816,25.5158,25.5231,136344.0
2018-04-02 13:50:00,34.9,34.94,34.87,34.89,131804.0,25.5231,25.5524,25.5012,25.5158,131804.0
2018-04-02 13:55:00,34.89,34.91,34.85,34.87,150618.0,25.5158,25.5304,25.4865,25.5012,150618.0
2018-04-02 14:00:00,34.86,34.88,34.81,34.84,288918.0,25.4939,25.5085,25.4573,25.4792,288918.0
2018-04-02 14:05:00,34.84,34.9,34.77,34.85,280864.0,25.4792,25.5231,25.428,25.4865,280864.0
2018-04-02 14:10:00,34.84,34.9,34.78,34.88,289170.0,25.4792,25.5231,25.4354,25.5085,289170.0
2018-04-02 14:15:00,34.88,34.92,34.84,34.91,178723.0,25.5085,25.5377,25.4792,25.5304,178723.0
2018-04-02 14:20:00,34.91,34.96,34.89,34.95,220878.0,25.5304,25.567,25.5158,25.5597,220878.0
2018-04-02 14:25:00,34.96,34.97,34.85,34.88,275979.0,25.567,25.5743,25.4865,25.5085,275979.0
2018-04-02 14:30:00,34.87,34.95,34.83,34.95,247972.0,25.5012,25.5597,25.4719,25.5597,247972.0
2018-04-02 14:35:00,34.95,34.96,34.87,34.93,211697.0,25.5597,25.567,25.5012,25.545,211697.0
2018-04-02 14:40:00,34.92,34.92,34.83,34.84,284022.0,25.5377,25.5377,25.4719,25.4792,284022.0
2018-04-02 14:45:00,34.85,34.91,34.82,34.9,164840.0,25.4865,25.5304,25.4646,25.5231,164840.0
2018-04-02 14:50:00,34.9,34.93,34.87,34.87,312542.0,25.5231,25.545,25.5012,25.5012,312542.0
2018-04-02 14:55:00,34.88,34.88,34.81,34.87,267709.0,25.5085,25.5085,25.4573,25.5012,267709.0
2018-04-02 15:00:00,34.87,34.88,34.79,34.79,289124.0,25.5012,25.5085,25.4427,25.4427,289124.0
2018-04-02 15:05:00,34.79,34.83,34.76,34.8,238047.0,25.4427,25.4719,25.4207,25.45,238047.0
2018-04-02 15:10:00,34.8,34.88,34.78,34.86,226306.0,25.45,25.5085,25.4354,25.4939,226306.0
2018-04-02 15:15:00,34.86,34.89,34.83,34.89,207922.0,25.4939,25.5158,25.4719,25.5158,207922.0
2018-04-02 15:20:00,34.88,34.91,34.81,34.82,270324.0,25.5085,25.5304,25.4573,25.4646,270324.0
2018-04-02 15:25:00,34.81,34.84,34.76,34.82,219434.0,25.4573,25.4792,25.4207,25.4646,219434.0
2018-04-02 15:30:00,34.82,34.91,34.78,34.78,317178.0,25.4646,25.5304,25.4354,25.4354,317178.0
2018-04-02 15:35:00,34.79,34.91,34.79,34.84,310992.0,25.4427,25.5304,25.4427,25.4792,310992.0
2018-04-02 15:40:00,34.84,34.94,34.79,34.9,362449.0,25.4792,25.5524,25.4427,25.5231,362449.0
2018-04-02 15:45:00,34.9,35.03,34.89,34.96,651455.0,25.5231,25.6182,25.5158,25.567,651455.0
2018-04-02 15:50:00,34.97,35.1,34.97,35.07,788413.0,25.5743,25.6694,25.5743,25.6474,788413.0
2018-04-02 15:55:00,35.07,35.1,34.99,35.03,1618275.0,25.6474,25.6694,25.5889,25.6182,1618275.0
2018-04-03 09:30:00,35.11,35.16,35.04,35.05,520298.0,25.6767,25.7133,25.6255,25.6328,520298.0
2018-04-03 09:35:00,35.05,35.09,34.94,35.0,224498.0,25.6328,25.6621,25.5524,25.5962,224498.0
2018-04-03 09:40:00,35.0,35.07,34.92,35.04,272097.0,25.5962,25.6474,25.5377,25.6255,272097.0
2018-04-03 09:45:00,35.04,35.15,35.0,35.12,204894.0,25.6255,25.7059,25.5962,25.684,204894.0
2018-04-03 09:50:00,35.11,35.11,35.01,35.11,246888.0,25.6767,25.6767,25.6036,25.6767,246888.0
2018-04-03 09:55:00,35.11,35.17,35.07,35.15,238964.0,25.6767,25.7206,25.6474,25.7059,238964.0
2018-04-03 10:00:00,35.15,35.16,35.1,35.14,143947.0,25.7059,25.7133,25.6694,25.6986,143947.0
2018-04-03 10:05:00,35.14,35.19,35.12,35.16,159335.0,25.6986,25.7352,25.684,25.7133,159335.0
2018-04-03 10:10:00,35.16,35.17,35.09,35.12,210770.0,25.7133,25.7206,25.6621,25.684,210770.0
2018-04-03 10:15:00,35.12,35.17,35.07,35.08,153648.0,25.684,25.7206,25.6474,25.6547,153648.0
2018-04-03 10:20:00,35.08,35.18,35.08,35.12,134449.0,25.6547,25.7279,25.6547,25.684,134449.0
2018-04-03 10:25:00,35.12,35.22,35.05,35.1,630818.0,25.684,25.7571,25.6328,25.6694,630818.0
2018-04-03 10:30:00,35.11,35.2,35.08,35.19,196729.0,25.6767,25.7425,25.6547,25.7352,196729.0
2018-04-03 10:35:00,35.19,35.2,35.14,35.14,116516.0,25.7352,25.7425,25.6986,25.6986,116516.0
2018-04-03 10:40:00,35.15,35.23,35.13,35.23,178587.0,25.7059,25.7644,25.6913,25.7644,178587.0
2018-04-03 10:45:00,35.22,35.35,35.21,35.29,169227.0,25.7571,25.8522,25.7498,25.8083,169227.0
2018-04-03 10:50:00,35.29,35.3,35.24,35.27,158457.0,25.8083,25.8156,25.7718,25.7937,158457.0
2018-04-03 10:55:00,35.28,35.38,35.26,35.35,272852.0,25.801,25.8741,25.7864,25.8522,272852.0
2018-04-03 11:00:00,35.36,35.4,35.34,35.36,154676.0,25.8595,25.8888,25.8449,25.8595,154676.0
2018-04-03 11:05:00,35.35,35.38,35.31,35.34,204860.0,25.8522,25.8741,25.823,25.8449,204860.0
2018-04-03 11:10:00,35.33,35.34,35.26,35.3,135185.0,25.8376,25.8449,25.7864,25.8156,135185.0
2018-04-03 11:15:00,35.3,35.31,35.25,35.27,150088.0,25.8156,25.823,25.7791,25.7937,150088.0
2018-04-03 11:20:00,35.27,35.3,35.24,35.24,77591.0,25.7937,25.8156,25.7718,25.7718,77591.0
2018-04-03 11:25:00,35.25,35.34,35.24,35.27,133146.0,25.7791,25.8449,25.7718,25.7937,133146.0
2018-04-03 11:30:00,35.27,35.3,35.24,35.26,109024.0,25.7937,25.8156,25.7718,25.7864,109024.0
2018-04-03 11:35:00,35.26,35.27,35.21,35.23,183342.0,25.7864,25.7937,25.7498,25.7644,183342.0
2018-04-03 11:40:00,35.23,35.27,35.2,35.26,173837.0,25.7644,25.7937,25.7425,25.7864,173837.0
2018-04-03 11:45:00,35.26,35.32,35.26,35.28,83188.0,25.7864,25.8303,25.7864,25.801,83188.0
2018-04-03 11:50:00,35.28,35.28,35.21,35.25,75900.0,25.801,25.801,25.7498,25.7791,75900.0
2018-04-03 11:55:00,35.24,35.26,35.19,35.2,131793.0,25.7718,25.7864,25.7352,25.7425,131793.0
2018-04-03 12:00:00,35.2,35.28,35.2,35.26,71203.0,25.7425,25.801,25.7425,25.7864,71203.0
2018-04-03 12:05:00,35.27,35.29,35.24,35.26,70260.0,25.7937,25.8083,25.7718,25.7864,70260.0
2018-04-03 12:10:00,35.26,35.32,35.24,35.31,173730.0,25.7864,25.8303,25.7718,25.823,173730.0
2018-04-03 12:15:00,35.3,35.35,35.25,35.29,125963.0,25.8156,25.8522,25.7791,25.8083,125963.0
2018-04-03 12:20:00,35.3,35.32,35.22,35.24,104030.0,25.8156,25.8303,25.7571,25.7718,104030.0
2018-04-03 12:25:00,35.25,35.28,35.24,35.26,92269.0,25.7791,25.801,25.7718,25.7864,92269.0
2018-04-03 12:30:00,35.25,35.31,35.24,35.29,76479.0,25.7791,25.823,25.7718,25.8083,76479.0
2018-04-03 12:35:00,35.29,35.31,35.25,35.27,79956.0,25.8083,25.823,25.7791,25.7937,79956.0
2018-04-03 12:40:00,35.27,35.33,35.26,35.32,95768.0,25.7937,25.8376,25.7864,25.8303,95768.0
2018-04-03 12:45:00,35.32,35.32,35.25,35.26,65301.0,25.8303,25.8303,25.7791,25.7864,65301.0
2018-04-03 12:50:00,35.26,35.28,35.22,35.23,95225.0,25.7864,25.801,25.7571,25.7644,95225.0
2018-04-03 12:55:00,35.23,35.27,35.22,35.26,66709.0,25.7644,25.7937,25.7571,25.7864,66709.0
2018-04-03 13:00:00,35.26,35.28,35.22,35.28,107590.0,25.7864,25.801,25.7571,25.801,107590.0
2018-04-03 13:05:00,35.28,35.31,35.27,35.3,127147.0,25.801,25.823,25.7937,25.8156,127147.0
2018-04-03 13:10:00,35.3,35.34,35.27,35.29,119029.0,25.8156,25.8449,25.7937,25.8083,119029.0
2018-04-03 13:15:00,35.28,35.35,35.27,35.35,229395.0,25.801,25.8522,25.7937,25.8522,229395.0
2018-04-03 13:20:00,35.35,35.43,35.33,35.42,199930.0,25.8522,25.9107,25.8376,25.9034,199930.0
2018-04-03 13:25:00,35.41,35.49,35.41,35.43,250640.0,25.8961,25.9546,25.8961,25.9107,250640.0
2018-04-03 13:30:00,35.44,35.46,35.41,35.43,134904.0,25.918,25.9326,25.8961,25.9107,134904.0
2018-04-03 13:35:00,35.44,35.45,35.39,35.4,59029.0,25.918,25.9253,25.8815,25.8888,59029.0
2018-04-03 13:40:00,35.4,35.45,35.38,35.45,61075.0,25.8888,25.9253,25.8741,25.9253,61075.0
2018-04-03 13:45:00,35.45,35.46,35.36,35.38,72771.0,25.9253,25.9326,25.8595,25.8741,72771.0
2018-04-03 13:50:00,35.37,35.41,35.35,35.41,115928.0,25.8668,25.8961,25.8522,25.8961,115928.0
2018-04-03 13:55:00,35.41,35.45,35.41,35.43,102165.0,25.8961,25.9253,25.8961,25.9107,102165.0
2018-04-03 14:00:00,35.43,35.45,35.38,35.41,95289.0,25.9107,25.9253,25.8741,25.8961,95289.0
2018-04-03 14:05:00,35.41,35.41,35.36,35.39,158194.0,25.8961,25.8961,25.8595,25.8815,158194.0
2018-04-03 14:10:00,35.38,35.39,35.34,35.34,152545.0,25.8741,25.8815,25.8449,25.8449,152545.0
2018-04-03 14:15:00,35.34,35.37,35.3,35.37,165823.0,25.8449,25.8668,25.8156,25.8668,165823.0
2018-04-03 14:20:00,35.37,35.4,35.34,35.38,109939.0,25.8668,25.8888,25.8449,25.8741,109939.0
2018-04-03 14:25:00,35.37,35.38,35.3,35.33,107994.0,25.8668,25.8741,25.8156,25.8376,107994.0
2018-04-03 14:30:00,35.32,35.32,35.23,35.26,180829.0,25.8303,25.8303,25.7644,25.7864,180829.0
2018-04-03 14:35:00,35.26,35.28,35.24,35.27,144227.0,25.7864,25.801,25.7718,25.7937,144227.0
2018-04-03 14:40:00,35.27,35.31,35.26,35.27,174745.0,25.7937,25.823,25.7864,25.7937,174745.0
2018-04-03 14:45:00,35.27,35.43,35.26,35.39,322629.0,25.7937,25.9107,25.7864,25.8815,322629.0
2018-04-03 14:50:00,35.39,35.41,35.33,35.39,178183.0,25.8815,25.8961,25.8376,25.8815,178183.0
2018-04-03 14:55:00,35.39,35.48,35.39,35.45,212735.0,25.8815,25.9473,25.8815,25.9253,212735.0
2018-04-03 15:00:00,35.44,35.55,35.42,35.52,364974.0,25.918,25.9985,25.9034,25.9765,364974.0
2018-04-03 15:05:00,35.52,35.69,35.52,35.66,415427.0,25.9765,26.1009,25.9765,26.0789,415427.0
2018-04-03 15:10:00,35.66,35.7,35.57,35.6,421164.0,26.0789,26.1082,26.0131,26.035,421164.0
2018-04-03 15:15:00,35.6,35.68,35.56,35.66,291817.0,26.035,26.0935,26.0058,26.0789,291817.0
2018-04-03 15:20:00,35.66,35.69,35.61,35.67,301938.0,26.0789,26.1009,26.0423,26.0862,301938.0
2018-04-03 15:25:00,35.67,35.74,35.66,35.7,331491.0,26.0862,26.1374,26.0789,26.1082,331491.0
2018-04-03 15:30:00,35.7,35.72,35.61,35.62,371713.0,26.1082,26.1228,26.0423,26.0497,371713.0
2018-04-03 15:35:00,35.62,35.66,35.54,35.65,305481.0,26.0497,26.0789,25.9912,26.0716,305481.0
2018-04-03 15:40:00,35.65,35.68,35.6,35.61,295716.0,26.0716,26.0935,26.035,26.0423,295716.0
2018-04-03 15:45:00,35.6,35.69,35.56,35.59,496349.0,26.035,26.1009,26.0058,26.0277,496349.0
2018-04-03 15:50:00,35.58,35.64,35.56,35.59,446621.0,26.0204,26.0643,26.0058,26.0277,446621.0
2018-04-03 15:55:00,35.58,35.72,35.58,35.69,892505.0,26.0204,26.1228,26.0204,26.1009,892505.0
2018-04-04 09:30:00,35.32,35.4,35.25,35.32,628099.0,25.8303,25.8888,25.7791,25.8303,628099.0
2018-04-04 09:35:00,35.31,35.36,35.27,35.3,304686.0,25.823,25.8595,25.7937,25.8156,304686.0
2018-04-04 09:40:00,35.3,35.42,35.28,35.41,331161.0,25.8156,25.9034,25.801,25.8961,331161.0
2018-04-04 09:45:00,35.4,35.42,35.31,35.35,247369.0,25.8888,25.9034,25.823,25.8522,247369.0
2018-04-04 09:50:00,35.35,35.4,35.34,35.35,410068.0,25.8522,25.8888,25.8449,25.8522,410068.0
2018-04-04 09:55:00,35.35,35.38,35.31,35.36,280555.0,25.8522,25.8741,25.823,25.8595,280555.0
2018-04-04 10:00:00,35.36,35.36,35.24,35.34,238127.0,25.8595,25.8595,25.7718,25.8449,238127.0
2018-04-04 10:05:00,35.34,35.41,35.31,35.37,197045.0,25.8449,25.8961,25.823,25.8668,197045.0
2018-04-04 10:10:00,35.37,35.51,35.36,35.47,290516.0,25.8668,25.9692,25.8595,25.94,290516.0
2018-04-04 10:15:00,35.47,35.48,35.37,35.43,229663.0,25.94,25.9473,25.8668,25.9107,229663.0
2018-04-04 10:20:00,35.44,35.44,35.36,35.4,130216.0,25.918,25.918,25.8595,25.8888,130216.0
2018-04-04 10:25:00,35.4,35.45,35.39,35.41,163185.0,25.8888,25.9253,25.8815,25.8961,163185.0
2018-04-04 10:30:00,35.4,35.43,35.34,35.37,183255.0,25.8888,25.9107,25.8449,25.8668,183255.0
2018-04-04 10:35:00,35.37,35.47,35.36,35.46,102680.0,25.8668,25.94,25.8595,25.9326,102680.0
2018-04-04 10:40:00,35.46,35.53,35.42,35.43,268867.0,25.9326,25.9838,25.9034,25.9107,268867.0
2018-04-04 10:45:00,35.43,35.56,35.41,35.56,191503.0,25.9107,26.0058,25.8961,26.0058,191503.0
2018-04-04 10:50:00,35.56,35.58,35.52,35.52,118107.0,26.0058,26.0204,25.9765,25.9765,118107.0
2018-04-04 10:55:00,35.53,35.58,35.48,35.55,151857.0,25.9838,26.0204,25.9473,25.9985,151857.0
2018-04-04 11:00:00,35.55,35.56,35.45,35.47,151858.0,25.9985,26.0058,25.9253,25.94,151858.0
2018-04-04 11:05:00,35.47,35.48,35.42,35.43,78825.0,25.94,25.9473,25.9034,25.9107,78825.0
2018-04-04 11:10:00,35.43,35.47,35.42,35.46,125909.0,25.9107,25.94,25.9034,25.9326,125909.0
2018-04-04 11:15:00,35.45,35.57,35.45,35.53,142712.0,25.9253,26.0131,25.9253,25.9838,142712.0
2018-04-04 11:20:00,35.54,35.59,35.54,35.57,195699.0,25.9912,26.0277,25.9912,26.0131,195699.0
2018-04-04 11:25:00,35.58,35.58,35.48,35.52,106847.0,26.0204,26.0204,25.9473,25.9765,106847.0
2018-04-04 11:30:00,35.51,35.57,35.47,35.49,224808.0,25.9692,26.0131,25.94,25.9546,224808.0
2018-04-04 11:35:00,35.48,35.52,35.44,35.45,151680.0,25.9473,25.9765,25.918,25.9253,151680.0
2018-04-04 11:40:00,35.45,35.46,35.4,35.43,138406.0,25.9253,25.9326,25.8888,25.9107,138406.0
2018-04-04 11:45:00,35.43,35.5,35.41,35.48,153627.0,25.9107,25.9619,25.8961,25.9473,153627.0
2018-04-04 11:50:00,35.48,35.48,35.41,35.46,118893.0,25.9473,25.9473,25.8961,25.9326,118893.0
2018-04-04 11:55:00,35.46,35.53,35.46,35.51,102421.0,25.9326,25.9838,25.9326,25.9692,102421.0
2018-04-04 12:00:00,35.52,35.53,35.47,35.51,114651.0,25.9765,25.9838,25.94,25.9692,114651.0
2018-04-04 12:05:00,35.5,35.6,35.48,35.59,135858.0,25.9619,26.035,25.9473,26.0277,135858.0
2018-04-04 12:10:00,35.59,35.66,35.56,35.61,183513.0,26.0277,26.0789,26.0058,26.0423,183513.0
2018-04-04 12:15:00,35.6,35.61,35.56,35.58,88707.0,26.035,26.0423,26.0058,26.0204,88707.0
2018-04-04 12:20:00,35.59,35.67,35.56,35.65,117243.0,26.0277,26.0862,26.0058,26.0716,117243.0
2018-04-04 12:25:00,35.65,35.69,35.63,35.69,119679.0,26.0716,26.1009,26.057,26.1009,119679.0
2018-04-04 12:30:00,35.69,35.73,35.68,35.72,186672.0,26.1009,26.1301,26.0935,26.1228,186672.0
2018-04-04 12:35:00,35.73,35.78,35.72,35.77,156377.0,26.1301,26.1667,26.1228,26.1594,156377.0
2018-04-04 12:40:00,35.77,35.77,35.7,35.73,163286.0,26.1594,26.1594,26.1082,26.1301,163286.0
2018-04-04 12:45:00,35.74,35.77,35.72,35.75,96163.0,26.1374,26.1594,26.1228,26.1447,96163.0
2018-04-04 12:50:00,35.75,35.78,35.73,35.77,135037.0,26.1447,26.1667,26.1301,26.1594,135037.0
2018-04-04 12:55:00,35.77,35.8,35.75,35.77,110806.0,26.1594,26.1813,26.1447,26.1594,110806.0
2018-04-04 13:00:00,35.77,35.77,35.7,35.7,149285.0,26.1594,26.1594,26.1082,26.1082,149285.0
2018-04-04 13:05:00,35.7,35.74,35.67,35.7,157562.0,26.1082,26.1374,26.0862,26.1082,157562.0
2018-04-04 13:10:00,35.7,35.7,35.59,35.65,327582.0,26.1082,26.1082,26.0277,26.0716,327582.0
2018-04-04 13:15:00,35.64,35.65,35.6,35.6,106233.0,26.0643,26.0716,26.035,26.035,106233.0
2018-04-04 13:20:00,35.6,35.65,35.55,35.59,230367.0,26.035,26.0716,25.9985,26.0277,230367.0
2018-04-04 13:25:00,35.59,35.63,35.55,35.63,93547.0,26.0277,26.057,25.9985,26.057,93547.0
2018-04-04 13:30:00,35.63,35.64,35.57,35.59,111261.0,26.057,26.0643,26.0131,26.0277,111261.0
2018-04-04 13:35:00,35.59,35.7,35.58,35.69,149522.0,26.0277,26.1082,26.0204,26.1009,149522.0
2018-04-04 13:40:00,35.69,35.73,35.67,35.73,147648.0,26.1009,26.1301,26.0862,26.1301,147648.0
2018-04-04 13:45:00,35.73,35.74,35.67,35.68,90176.0,26.1301,26.1374,26.0862,26.0935,90176.0
2018-04-04 13:50:00,35.68,35.69,35.65,35.68,103745.0,26.0935,26.1009,26.0716,26.0935,103745.0
2018-04-04 13:55:00,35.69,35.75,35.68,35.7,278268.0,26.1009,26.1447,26.0935,26.1082,278268.0
2018-04-04 14:00:00,35.71,35.77,35.71,35.77,101627.0,26.1155,26.1594,26.1155,26.1594,101627.0
2018-04-04 14:05:00,35.77,35.83,35.76,35.8,120718.0,26.1594,26.2032,26.152,26.1813,120718.0
2018-04-04 14:10:00,35.81,35.91,35.81,35.88,116680.0,26.1886,26.2617,26.1886,26.2398,116680.0
2018-04-04 14:15:00,35.89,35.98,35.89,35.97,243902.0,26.2471,26.3129,26.2471,26.3056,243902.0
2018-04-04 14:20:00,35.97,36.04,35.97,35.99,318257.0,26.3056,26.3568,26.3056,26.3202,318257.0
2018-04-04 14:25:00,36.0,36.0,35.96,35.98,197545.0,26.3276,26.3276,26.2983,26.3129,197545.0
2018-04-04 14:30:00,35.99,36.0,35.91,35.91,142558.0,26.3202,26.3276,26.2617,26.2617,142558.0
2018-04-04 14:35:00,35.91,35.92,35.86,35.88,116556.0,26.2617,26.2691,26.2252,26.2398,116556.0
2018-04-04 14:40:00,35.88,36.02,35.86,35.99,167245.0,26.2398,26.3422,26.2252,26.3202,167245.0
2018-04-04 14:45:00,36.0,36.02,35.95,35.98,143920.0,26.3276,26.3422,26.291,26.3129,143920.0
2018-04-04 14:50:00,35.99,36.05,35.98,36.0,133766.0,26.3202,26.3641,26.3129,26.3276,133766.0
2018-04-04 14:55:00,36.0,36.05,35.97,36.02,122731.0,26.3276,26.3641,26.3056,26.3422,122731.0
2018-04-04 15:00:00,36.02,36.08,36.0,36.05,213161.0,26.3422,26.3861,26.3276,26.3641,213161.0
2018-04-04 15:05:00,36.05,36.09,36.01,36.09,190838.0,26.3641,26.3934,26.3349,26.3934,190838.0
2018-04-04 15:10:00,36.09,36.09,36.0,36.05,506557.0,26.3934,26.3934,26.3276,26.3641,506557.0
2018-04-04 15:15:00,36.04,36.08,36.03,36.06,115914.0,26.3568,26.3861,26.3495,26.3714,115914.0
2018-04-04 15:20:00,36.07,36.15,36.06,36.13,310405.0,26.3788,26.4373,26.3714,26.4226,310405.0
2018-04-04 15:25:00,36.14,36.18,36.1,36.14,282762.0,26.4299,26.4592,26.4007,26.4299,282762.0
2018-04-04 15:30:00,36.14,36.18,36.12,36.14,400043.0,26.4299,26.4592,26.4153,26.4299,400043.0
2018-04-04 15:35:00,36.13,36.17,36.12,36.16,262801.0,26.4226,26.4519,26.4153,26.4446,262801.0
2018-04-04 15:40:00,36.16,36.17,36.1,36.12,349888.0,26.4446,26.4519,26.4007,26.4153,349888.0
2018-04-04 15:45:00,36.12,36.2,36.11,36.18,531837.0,26.4153,26.4738,26.408,26.4592,531837.0
2018-04-04 15:50:00,36.17,36.22,36.17,36.2,460717.0,26.4519,26.4885,26.4519,26.4738,460717.0
2018-04-04 15:55:00,36.21,36.23,36.12,36.13,870654.0,26.4811,26.4958,26.4153,26.4226,870654.0
2018-04-05 09:30:00,35.67,35.77,35.63,35.67,977112.0,26.0862,26.1594,26.057,26.0862,977112.0
2018-04-05 09:35:00,35.68,35.71,35.63,35.63,509703.0,26.0935,26.1155,26.057,26.057,509703.0
2018-04-05 09:40:00,35.63,35.74,35.53,35.73,417070.0,26.057,26.1374,25.9838,26.1301,417070.0
2018-04-05 09:45:00,35.73,35.84,35.73,35.82,298224.0,26.1301,26.2106,26.1301,26.1959,298224.0
2018-04-05 09:50:00,35.82,35.93,35.81,35.88,359771.0,26.1959,26.2764,26.1886,26.2398,359771.0
2018-04-05 09:55:00,35.88,35.94,35.86,35.94,338823.0,26.2398,26.2837,26.2252,26.2837,338823.0
2018-04-05 10:00:00,35.93,35.96,35.85,35.95,270975.0,26.2764,26.2983,26.2179,26.291,270975.0
2018-04-05 10:05:00,35.96,36.0,35.9,35.92,326352.0,26.2983,26.3276,26.2544,26.2691,326352.0
2018-04-05 10:10:00,35.92,36.01,35.91,35.98,333246.0,26.2691,26.3349,26.2617,26.3129,333246.0
2018-04-05 10:15:00,35.98,36.01,35.94,35.95,282882.0,26.3129,26.3349,26.2837,26.291,282882.0
2018-04-05 10:20:00,35.95,35.96,35.84,35.84,332605.0,26.291,26.2983,26.2106,26.2106,332605.0
2018-04-05 10:25:00,35.84,35.91,35.83,35.89,315713.0,26.2106,26.2617,26.2032,26.2471,315713.0
2018-04-05 10:30:00,35.89,35.93,35.89,35.92,237416.0,26.2471,26.2764,26.2471,26.2691,237416.0
2018-04-05 10:35:00,35.92,35.93,35.88,35.9,270523.0,26.2691,26.2764,26.2398,26.2544,270523.0
2018-04-05 10:40:00,35.89,35.9,35.85,35.86,223105.0,26.2471,26.2544,26.2179,26.2252,223105.0
2018-04-05 10:45:00,35.86,35.87,35.8,35.82,132383.0,26.2252,26.2325,26.1813,26.1959,132383.0
2018-04-05 10:50:00,35.81,35.87,35.81,35.87,324469.0,26.1886,26.2325,26.1886,26.2325,324469.0
2018-04-05 10:55:00,35.87,35.9,35.81,35.82,197967.0,26.2325,26.2544,26.1886,26.1959,197967.0
2018-04-05 11:00:00,35.82,35.85,35.8,35.84,189335.0,26.1959,26.2179,26.1813,26.2106,189335.0
2018-04-05 11:05:00,35.84,35.93,35.84,35.93,288825.0,26.2106,26.2764,26.2106,26.2764,288825.0
2018-04-05 11:10:00,35.93,35.96,35.9,35.94,304770.0,26.2764,26.2983,26.2544,26.2837,304770.0
2018-04-05 11:15:00,35.94,35.96,35.92,35.96,176663.0,26.2837,26.2983,26.2691,26.2983,176663.0
2018-04-05 11:20:00,35.95,35.97,35.93,35.95,397512.0,26.291,26.3056,26.2764,26.291,397512.0
2018-04-05 11:25:00,35.95,35.98,35.91,35.95,190185.0,26.291,26.3129,26.2617,26.291,190185.0
2018-04-05 11:30:00,35.95,35.97,35.93,35.95,243286.0,26.291,26.3056,26.2764,26.291,243286.0
2018-04-05 11:35:00,35.94,35.95,35.84,35.84,305372.0,26.2837,26.291,26.2106,26.2106,305372.0
2018-04-05 11:40:00,35.84,35.87,35.81,35.86,329692.0,26.2106,26.2325,26.1886,26.2252,329692.0
2018-04-05 11:45:00,35.86,35.86,35.79,35.8,126726.0,26.2252,26.2252,26.174,26.1813,126726.0
2018-04-05 11:50:00,35.8,35.87,35.8,35.85,205961.0,26.1813,26.2325,26.1813,26.2179,205961.0
2018-04-05 11:55:00,35.86,35.87,35.82,35.86,255564.0,26.2252,26.2325,26.1959,26.2252,255564.0
2018-04-05 12:00:00,35.86,35.92,35.86,35.87,248207.0,26.2252,26.2691,26.2252,26.2325,248207.0
2018-04-05 12:05:00,35.88,35.91,35.85,35.86,154805.0,26.2398,26.2617,26.2179,26.2252,154805.0
2018-04-05 12:10:00,35.87,35.91,35.83,35.91,97118.0,26.2325,26.2617,26.2032,26.2617,97118.0
2018-04-05 12:15:00,35.91,35.91,35.79,35.83,208636.0,26.2617,26.2617,26.174,26.2032,208636.0
2018-04-05 12:20:00,35.83,35.83,35.75,35.78,198507.0,26.2032,26.2032,26.1447,26.1667,198507.0
2018-04-05 12:25:00,35.77,35.85,35.77,35.81,186179.0,26.1594,26.2179,26.1594,26.1886,186179.0
2018-04-05 12:30:00,35.82,35.84,35.78,35.83,215849.0,26.1959,26.2106,26.1667,26.2032,215849.0
2018-04-05 12:35:00,35.83,35.84,35.76,35.79,152753.0,26.2032,26.2106,26.152,26.174,152753.0
2018-04-05 12:40:00,35.79,35.82,35.78,35.78,230852.0,26.174,26.1959,26.1667,26.1667,230852.0
2018-04-05 12:45:00,35.78,35.8,35.77,35.8,111383.0,26.1667,26.1813,26.1594,26.1813,111383.0
2018-04-05 12:50:00,35.8,35.8,35.77,35.79,108289.0,26.1813,26.1813,26.1594,26.174,108289.0
2018-04-05 12:55:00,35.79,35.82,35.78,35.79,198565.0,26.174,26.1959,26.1667,26.174,198565.0
2018-04-05 13:00:00,35.79,35.82,35.74,35.75,216031.0,26.174,26.1959,26.1374,26.1447,216031.0
2018-04-05 13:05:00,35.76,35.79,35.74,35.78,145698.0,26.152,26.174,26.1374,26.1667,145698.0
2018-04-05 13:10:00,35.78,35.8,35.73,35.76,139362.0,26.1667,26.1813,26.1301,26.152,139362.0
2018-04-05 13:15:00,35.76,35.76,35.69,35.71,150113.0,26.152,26.152,26.1009,26.1155,150113.0
2018-04-05 13:20:00,35.7,35.71,35.64,35.68,243451.0,26.1082,26.1155,26.0643,26.0935,243451.0
2018-04-05 13:25:00,35.68,35.7,35.64,35.66,174609.0,26.0935,26.1082,26.0643,26.0789,174609.0
2018-04-05 13:30:00,35.66,35.71,35.65,35.7,215159.0,26.0789,26.1155,26.0716,26.1082,215159.0
2018-04-05 13:35:00,35.7,35.74,35.68,35.68,179107.0,26.1082,26.1374,26.0935,26.0935,179107.0
2018-04-05 13:40:00,35.68,35.69,35.63,35.67,168401.0,26.0935,26.1009,26.057,26.0862,168401.0
2018-04-05 13:45:00,35.67,35.7,35.66,35.66,130665.0,26.0862,26.1082,26.0789,26.0789,130665.0
2018-04-05 13:50:00,35.66,35.68,35.64,35.66,235454.0,26.0789,26.0935,26.0643,26.0789,235454.0
2018-04-05 13:55:00,35.66,35.71,35.65,35.7,141706.0,26.0789,26.1155,26.0716,26.1082,141706.0
2018-04-05 14:00:00,35.7,35.77,35.67,35.73,142046.0,26.1082,26.1594,26.0862,26.1301,142046.0
2018-04-05 14:05:00,35.72,35.74,35.67,35.68,113284.0,26.1228,26.1374,26.0862,26.0935,113284.0
2018-04-05 14:10:00,35.68,35.75,35.67,35.7,173291.0,26.0935,26.1447,26.0862,26.1082,173291.0
2018-04-05 14:15:00,35.71,35.72,35.68,35.69,379016.0,26.1155,26.1228,26.0935,26.1009,379016.0
2018-04-05 14:20:00,35.7,35.71,35.66,35.68,246841.0,26.1082,26.1155,26.0789,26.0935,246841.0
2018-04-05 14:25:00,35.68,35.69,35.65,35.65,91493.0,26.0935,26.1009,26.0716,26.0716,91493.0
2018-04-05 14:30:00,35.65,35.7,35.64,35.7,229752.0,26.0716,26.1082,26.0643,26.1082,229752.0
2018-04-05 14:35:00,35.7,35.73,35.7,35.73,411955.0,26.1082,26.1301,26.1082,26.1301,411955.0
2018-04-05 14:40:00,35.72,35.82,35.71,35.81,169546.0,26.1228,26.1959,26.1155,26.1886,169546.0
2018-04-05 14:45:00,35.81,35.87,35.81,35.84,191309.0,26.1886,26.2325,26.1886,26.2106,191309.0
2018-04-05 14:50:00,35.84,35.88,35.82,35.87,194062.0,26.2106,26.2398,26.1959,26.2325,194062.0
2018-04-05 14:55:00,35.88,35.88,35.84,35.86,144868.0,26.2398,26.2398,26.2106,26.2252,144868.0
2018-04-05 15:00:00,35.86,35.87,35.78,35.79,166478.0,26.2252,26.2325,26.1667,26.174,166478.0
2018-04-05 15:05:00,35.79,35.87,35.77,35.85,151336.0,26.174,26.2325,26.1594,26.2179,151336.0
2018-04-05 15:10:00,35.86,35.86,35.78,35.84,241540.0,26.2252,26.2252,26.1667,26.2106,241540.0
2018-04-05 15:15:00,35.84,35.85,35.81,35.81,133877.0,26.2106,26.2179,26.1886,26.1886,133877.0
2018-04-05 15:20:00,35.82,35.82,35.78,35.82,163262.0,26.1959,26.1959,26.1667,26.1959,163262.0
2018-04-05 15:25:00,35.82,35.82,35.77,35.77,200895.0,26.1959,26.1959,26.1594,26.1594,200895.0
2018-04-05 15:30:00,35.77,35.78,35.74,35.75,232671.0,26.1594,26.1667,26.1374,26.1447,232671.0
2018-04-05 15:35:00,35.75,35.76,35.7,35.72,275126.0,26.1447,26.152,26.1082,26.1228,275126.0
2018-04-05 15:40:00,35.72,35.8,35.72,35.79,209291.0,26.1228,26.1813,26.1228,26.174,209291.0
2018-04-05 15:45:00,35.79,35.82,35.75,35.76,437747.0,26.174,26.1959,26.1447,26.152,437747.0
2018-04-05 15:50:00,35.76,35.78,35.72,35.76,480866.0,26.152,26.1667,26.1228,26.152,480866.0
2018-04-05 15:55:00,35.77,35.77,35.71,35.72,997882.0,26.1594,26.1594,26.1155,26.1228,997882.0
2018-04-06 09:30:00,35.56,35.66,35.5,35.58,624492.0,26.0058,26.0789,25.9619,26.0204,624492.0
2018-04-06 09:35:00,35.58,35.7,35.58,35.69,219295.0,26.0204,26.1082,26.0204,26.1009,219295.0
2018-04-06 09:40:00,35.69,35.69,35.65,35.67,147138.0,26.1009,26.1009,26.0716,26.0862,147138.0
2018-04-06 09:45:00,35.67,35.73,35.62,35.73,180287.0,26.0862,26.1301,26.0497,26.1301,180287.0
2018-04-06 09:50:00,35.73,35.81,35.72,35.77,263268.0,26.1301,26.1886,26.1228,26.1594,263268.0
2018-04-06 09:55:00,35.77,35.85,35.75,35.82,210721.0,26.1594,26.2179,26.1447,26.1959,210721.0
2018-04-06 10:00:00,35.82,35.87,35.79,35.82,128863.0,26.1959,26.2325,26.174,26.1959,128863.0
2018-04-06 10:05:00,35.82,35.82,35.76,35.8,93889.0,26.1959,26.1959,26.152,26.1813,93889.0
2018-04-06 10:10:00,35.8,35.8,35.69,35.72,130378.0,26.1813,26.1813,26.1009,26.1228,130378.0
2018-04-06 10:15:00,35.71,35.79,35.68,35.78,163568.0,26.1155,26.174,26.0935,26.1667,163568.0
2018-04-06 10:20:00,35.78,35.81,35.75,35.77,189781.0,26.1667,26.1886,26.1447,26.1594,189781.0
2018-04-06 10:25:00,35.77,35.84,35.75,35.77,175695.0,26.1594,26.2106,26.1447,26.1594,175695.0
2018-04-06 10:30:00,35.76,35.78,35.62,35.65,127038.0,26.152,26.1667,26.0497,26.0716,127038.0
2018-04-06 10:35:00,35.64,35.68,35.61,35.63,128595.0,26.0643,26.0935,26.0423,26.057,128595.0
2018-04-06 10:40:00,35.62,35.64,35.54,35.61,167405.0,26.0497,26.0643,25.9912,26.0423,167405.0
2018-04-06 10:45:00,35.61,35.61,35.5,35.55,178662.0,26.0423,26.0423,25.9619,25.9985,178662.0
2018-04-06 10:50:00,35.55,35.58,35.53,35.56,216617.0,25.9985,26.0204,25.9838,26.0058,216617.0
2018-04-06 10:55:00,35.57,35.64,35.55,35.59,315831.0,26.0131,26.0643,25.9985,26.0277,315831.0
2018-04-06 11:00:00,35.58,35.59,35.48,35.51,157739.0,26.0204,26.0277,25.9473,25.9692,157739.0
2018-04-06 11:05:00,35.52,35.52,35.43,35.5,135805.0,25.9765,25.9765,25.9107,25.9619,135805.0
2018-04-06 11:10:00,35.5,35.53,35.46,35.48,118759.0,25.9619,25.9838,25.9326,25.9473,118759.0
2018-04-06 11:15:00,35.48,35.53,35.46,35.49,153517.0,25.9473,25.9838,25.9326,25.9546,153517.0
2018-04-06 11:20:00,35.5,35.53,35.45,35.45,189184.0,25.9619,25.9838,25.9253,25.9253,189184.0
2018-04-06 11:25:00,35.45,35.53,35.45,35.52,137005.0,25.9253,25.9838,25.9253,25.9765,137005.0
2018-04-06 11:30:00,35.53,35.63,35.52,35.63,166688.0,25.9838,26.057,25.9765,26.057,166688.0
2018-04-06 11:35:00,35.63,35.66,35.57,35.66,170791.0,26.057,26.0789,26.0131,26.0789,170791.0
2018-04-06 11:40:00,35.66,35.69,35.58,35.59,207756.0,26.0789,26.1009,26.0204,26.0277,207756.0
2018-04-06 11:45:00,35.59,35.6,35.5,35.51,187354.0,26.0277,26.035,25.9619,25.9692,187354.0
2018-04-06 11:50:00,35.5,35.6,35.49,35.59,169786.0,25.9619,26.035,25.9546,26.0277,169786.0
2018-04-06 11:55:00,35.59,35.63,35.59,35.6,89197.0,26.0277,26.057,26.0277,26.035,89197.0
2018-04-06 12:00:00,35.59,35.6,35.5,35.52,123478.0,26.0277,26.035,25.9619,25.9765,123478.0
2018-04-06 12:05:00,35.51,35.59,35.49,35.54,120804.0,25.9692,26.0277,25.9546,25.9912,120804.0
2018-04-06 12:10:00,35.53,35.54,35.45,35.45,106726.0,25.9838,25.9912,25.9253,25.9253,106726.0
2018-04-06 12:15:00,35.45,35.47,35.39,35.39,139502.0,25.9253,25.94,25.8815,25.8815,139502.0
2018-04-06 12:20:00,35.39,35.43,35.36,35.41,108264.0,25.8815,25.9107,25.8595,25.8961,108264.0
2018-04-06 12:25:00,35.41,35.44,35.37,35.38,116154.0,25.8961,25.918,25.8668,25.8741,116154.0
2018-04-06 12:30:00,35.38,35.45,35.36,35.43,129357.0,25.8741,25.9253,25.8595,25.9107,129357.0
2018-04-06 12:35:00,35.44,35.51,35.43,35.51,139524.0,25.918,25.9692,25.9107,25.9692,139524.0
2018-04-06 12:40:00,35.51,35.57,35.5,35.52,118827.0,25.9692,26.0131,25.9619,25.9765,118827.0
2018-04-06 12:45:00,35.52,35.56,35.51,35.54,122745.0,25.9765,26.0058,25.9692,25.9912,122745.0
2018-04-06 12:50:00,35.54,35.57,35.5,35.57,98706.0,25.9912,26.0131,25.9619,26.0131,98706.0
2018-04-06 12:55:00,35.57,35.59,35.55,35.58,101433.0,26.0131,26.0277,25.9985,26.0204,101433.0
2018-04-06 13:00:00,35.58,35.58,35.52,35.56,104260.0,26.0204,26.0204,25.9765,26.0058,104260.0
2018-04-06 13:05:00,35.55,35.56,35.46,35.47,168362.0,25.9985,26.0058,25.9326,25.94,168362.0
2018-04-06 13:10:00,35.46,35.48,35.41,35.48,146089.0,25.9326,25.9473,25.8961,25.9473,146089.0
2018-04-06 13:15:00,35.48,35.5,35.44,35.48,103530.0,25.9473,25.9619,25.918,25.9473,103530.0
2018-04-06 13:20:00,35.48,35.5,35.46,35.47,72043.0,25.9473,25.9619,25.9326,25.94,72043.0
2018-04-06 13:25:00,35.46,35.55,35.46,35.52,91559.0,25.9326,25.9985,25.9326,25.9765,91559.0
2018-04-06 13:30:00,35.52,35.57,35.48,35.49,116018.0,25.9765,26.0131,25.9473,25.9546,116018.0
2018-04-06 13:35:00,35.48,35.55,35.44,35.45,103733.0,25.9473,25.9985,25.918,25.9253,103733.0
2018-04-06 13:40:00,35.45,35.48,35.38,35.42,94590.0,25.9253,25.9473,25.8741,25.9034,94590.0
2018-04-06 13:45:00,35.42,35.42,35.34,35.35,272005.0,25.9034,25.9034,25.8449,25.8522,272005.0
2018-04-06 13:50:00,35.36,35.37,35.3,35.31,306259.0,25.8595,25.8668,25.8156,25.823,306259.0
2018-04-06 13:55:00,35.31,35.33,35.23,35.24,268227.0,25.823,25.8376,25.7644,25.7718,268227.0
2018-04-06 14:00:00,35.23,35.29,35.21,35.23,217977.0,25.7644,25.8083,25.7498,25.7644,217977.0
2018-04-06 14:05:00,35.22,35.26,35.18,35.23,224842.0,25.7571,25.7864,25.7279,25.7644,224842.0
2018-04-06 14:10:00,35.23,35.27,35.22,35.24,230463.0,25.7644,25.7937,25.7571,25.7718,230463.0
2018-04-06 14:15:00,35.23,35.26,35.2,35.24,254394.0,25.7644,25.7864,25.7425,25.7718,254394.0
2018-04-06 14:20:00,35.25,35.3,35.24,35.26,238603.0,25.7791,25.8156,25.7718,25.7864,238603.0
2018-04-06 14:25:00,35.27,35.27,35.16,35.16,253470.0,25.7937,25.7937,25.7133,25.7133,253470.0
2018-04-06 14:30:00,35.16,35.23,35.13,35.16,276043.0,25.7133,25.7644,25.6913,25.7133,276043.0
2018-04-06 14:35:00,35.16,35.21,35.07,35.09,410709.0,25.7133,25.7498,25.6474,25.6621,410709.0
2018-04-06 14:40:00,35.08,35.16,35.04,35.09,316684.0,25.6547,25.7133,25.6255,25.6621,316684.0
2018-04-06 14:45:00,35.09,35.12,35.06,35.1,339716.0,25.6621,25.684,25.6401,25.6694,339716.0
2018-04-06 14:50:00,35.09,35.09,34.98,35.02,350220.0,25.6621,25.6621,25.5816,25.6109,350220.0
2018-04-06 14:55:00,35.01,35.02,34.93,34.96,246834.0,25.6036,25.6109,25.545,25.567,246834.0
2018-04-06 15:00:00,34.97,35.04,34.92,34.92,247148.0,25.5743,25.6255,25.5377,25.5377,247148.0
2018-04-06 15:05:00,34.91,35.02,34.89,35.01,380365.0,25.5304,25.6109,25.5158,25.6036,380365.0
2018-04-06 15:10:00,35.01,35.09,34.95,35.09,301445.0,25.6036,25.6621,25.5597,25.6621,301445.0
2018-04-06 15:15:00,35.09,35.1,35.0,35.02,199713.0,25.6621,25.6694,25.5962,25.6109,199713.0
2018-04-06 15:20:00,35.01,35.11,35.01,35.05,199439.0,25.6036,25.6767,25.6036,25.6328,199439.0
2018-04-06 15:25:00,35.05,35.08,34.98,35.02,317723.0,25.6328,25.6547,25.5816,25.6109,317723.0
2018-04-06 15:30:00,35.02,35.1,35.0,35.08,235825.0,25.6109,25.6694,25.5962,25.6547,235825.0
2018-04-06 15:35:00,35.08,35.15,35.04,35.14,379480.0,25.6547,25.7059,25.6255,25.6986,379480.0
2018-04-06 15:40:00,35.13,35.18,35.1,35.12,433392.0,25.6913,25.7279,25.6694,25.684,433392.0
2018-04-06 15:45:00,35.12,35.15,35.03,35.05,571585.0,25.684,25.7059,25.6182,25.6328,571585.0
2018-04-06 15:50:00,35.05,35.24,35.05,35.2,650215.0,25.6328,25.7718,25.6328,25.7425,650215.0
2018-04-06 15:55:00,35.21,35.22,35.14,35.15,1160521.0,25.7498,25.7571,25.6986,25.7059,1160521.0
2018-04-09 09:30:00,35.3,35.32,35.22,35.26,450324.0,25.8156,25.8303,25.7571,25.7864,450324.0
2018-04-09 09:35:00,35.27,35.36,35.22,35.28,314857.0,25.7937,25.8595,25.7571,25.801,314857.0
2018-04-09 09:40:00,35.27,35.35,35.26,35.34,166655.0,25.7937,25.8522,25.7864,25.8449,166655.0
2018-04-09 09:45:00,35.34,35.39,35.26,35.39,260901.0,25.8449,25.8815,25.7864,25.8815,260901.0
2018-04-09 09:50:00,35.39,35.4,35.31,35.37,211476.0,25.8815,25.8888,25.823,25.8668,211476.0
2018-04-09 09:55:00,35.37,35.45,35.35,35.4,195639.0,25.8668,25.9253,25.8522,25.8888,195639.0
2018-04-09 10:00:00,35.4,35.42,35.32,35.32,131298.0,25.8888,25.9034,25.8303,25.8303,131298.0
2018-04-09 10:05:00,35.33,35.37,35.32,35.36,100524.0,25.8376,25.8668,25.8303,25.8595,100524.0
2018-04-09 10:10:00,35.37,35.42,35.35,35.37,101844.0,25.8668,25.9034,25.8522,25.8668,101844.0
2018-04-09 10:15:00,35.38,35.38,35.34,35.34,122475.0,25.8741,25.8741,25.8449,25.8449,122475.0
2018-04-09 10:20:00,35.33,35.43,35.33,35.43,83538.0,25.8376,25.9107,25.8376,25.9107,83538.0
2018-04-09 10:25:00,35.43,35.45,35.4,35.41,92672.0,25.9107,25.9253,25.8888,25.8961,92672.0
2018-04-09 10:30:00,35.41,35.52,35.41,35.47,182974.0,25.8961,25.9765,25.8961,25.94,182974.0
2018-04-09 10:35:00,35.47,35.49,35.42,35.47,106983.0,25.94,25.9546,25.9034,25.94,106983.0
2018-04-09 10:40:00,35.48,35.48,35.45,35.46,110673.0,25.9473,25.9473,25.9253,25.9326,110673.0
2018-04-09 10:45:00,35.46,35.52,35.45,35.49,91750.0,25.9326,25.9765,25.9253,25.9546,91750.0
2018-04-09 10:50:00,35.49,35.54,35.49,35.51,99485.0,25.9546,25.9912,25.9546,25.9692,99485.0
2018-04-09 10:55:00,35.51,35.53,35.48,35.48,86281.0,25.9692,25.9838,25.9473,25.9473,86281.0
2018-04-09 11:00:00,35.49,35.51,35.44,35.48,125227.0,25.9546,25.9692,25.918,25.9473,125227.0
2018-04-09 11:05:00,35.47,35.52,35.46,35.51,106282.0,25.94,25.9765,25.9326,25.9692,106282.0
2018-04-09 11:10:00,35.51,35.59,35.5,35.58,139733.0,25.9692,26.0277,25.9619,26.0204,139733.0
2018-04-09 11:15:00,35.59,35.62,35.57,35.61,174793.0,26.0277,26.0497,26.0131,26.0423,174793.0
2018-04-09 11:20:00,35.61,35.65,35.6,35.61,91878.0,26.0423,26.0716,26.035,26.0423,91878.0
2018-04-09 11:25:00,35.61,35.63,35.59,35.62,203654.0,26.0423,26.057,26.0277,26.0497,203654.0
2018-04-09 11:30:00,35.61,35.68,35.61,35.67,233676.0,26.0423,26.0935,26.0423,26.0862,233676.0
2018-04-09 11:35:00,35.67,35.67,35.63,35.64,181787.0,26.0862,26.0862,26.057,26.0643,181787.0
2018-04-09 11:40:00,35.64,35.68,35.63,35.68,232579.0,26.0643,26.0935,26.057,26.0935,232579.0
2018-04-09 11:45:00,35.69,35.72,35.66,35.69,270476.0,26.1009,26.1228,26.0789,26.1009,270476.0
2018-04-09 11:50:00,35.69,35.7,35.67,35.69,111556.0,26.1009,26.1082,26.0862,26.1009,111556.0
2018-04-09 11:55:00,35.69,35.71,35.67,35.7,119868.0,26.1009,26.1155,26.0862,26.1082,119868.0
2018-04-09 12:00:00,35.7,35.77,35.69,35.75,163284.0,26.1082,26.1594,26.1009,26.1447,163284.0
2018-04-09 12:05:00,35.74,35.78,35.71,35.76,150329.0,26.1374,26.1667,26.1155,26.152,150329.0
2018-04-09 12:10:00,35.76,35.79,35.74,35.77,154133.0,26.152,26.174,26.1374,26.1594,154133.0
2018-04-09 12:15:00,35.77,35.81,35.75,35.77,120141.0,26.1594,26.1886,26.1447,26.1594,120141.0
2018-04-09 12:20:00,35.77,35.77,35.71,35.73,262161.0,26.1594,26.1594,26.1155,26.1301,262161.0
2018-04-09 12:25:00,35.72,35.75,35.7,35.75,99051.0,26.1228,26.1447,26.1082,26.1447,99051.0
2018-04-09 12:30:00,35.75,35.75,35.73,35.74,78222.0,26.1447,26.1447,26.1301,26.1374,78222.0
2018-04-09 12:35:00,35.75,35.8,35.74,35.74,186911.0,26.1447,26.1813,26.1374,26.1374,186911.0
2018-04-09 12:40:00,35.74,35.78,35.73,35.75,113689.0,26.1374,26.1667,26.1301,26.1447,113689.0
2018-04-09 12:45:00,35.75,35.83,35.74,35.83,316288.0,26.1447,26.2032,26.1374,26.2032,316288.0
2018-04-09 12:50:00,35.83,35.84,35.79,35.8,97352.0,26.2032,26.2106,26.174,26.1813,97352.0
2018-04-09 12:55:00,35.8,35.82,35.77,35.79,141826.0,26.1813,26.1959,26.1594,26.174,141826.0
2018-04-09 13:00:00,35.79,35.86,35.78,35.84,185386.0,26.174,26.2252,26.1667,26.2106,185386.0
2018-04-09 13:05:00,35.84,35.9,35.84,35.86,125678.0,26.2106,26.2544,26.2106,26.2252,125678.0
2018-04-09 13:10:00,35.86,35.87,35.83,35.85,117326.0,26.2252,26.2325,26.2032,26.2179,117326.0
2018-04-09 13:15:00,35.85,35.9,35.84,35.9,93613.0,26.2179,26.2544,26.2106,26.2544,93613.0
2018-04-09 13:20:00,35.89,35.93,35.88,35.91,255077.0,26.2471,26.2764,26.2398,26.2617,255077.0
2018-04-09 13:25:00,35.91,35.93,35.89,35.91,135024.0,26.2617,26.2764,26.2471,26.2617,135024.0
2018-04-09 13:30:00,35.91,35.92,35.88,35.9,117088.0,26.2617,26.2691,26.2398,26.2544,117088.0
2018-04-09 13:35:00,35.89,35.91,35.87,35.88,167995.0,26.2471,26.2617,26.2325,26.2398,167995.0
2018-04-09 13:40:00,35.88,35.9,35.85,35.88,115615.0,26.2398,26.2544,26.2179,26.2398,115615.0
2018-04-09 13:45:00,35.88,35.89,35.85,35.87,132141.0,26.2398,26.2471,26.2179,26.2325,132141.0
2018-04-09 13:50:00,35.87,35.92,35.87,35.9,242652.0,26.2325,26.2691,26.2325,26.2544,242652.0
2018-04-09 13:55:00,35.9,35.9,35.87,35.89,180953.0,26.2544,26.2544,26.2325,26.2471,180953.0
2018-04-09 14:00:00,35.89,35.89,35.83,35.83,104802.0,26.2471,26.2471,26.2032,26.2032,104802.0
2018-04-09 14:05:00,35.84,35.84,35.74,35.8,338493.0,26.2106,26.2106,26.1374,26.1813,338493.0
2018-04-09 14:10:00,35.8,35.82,35.78,35.8,138923.0,26.1813,26.1959,26.1667,26.1813,138923.0
2018-04-09 14:15:00,35.8,35.88,35.78,35.86,80677.0,26.1813,26.2398,26.1667,26.2252,80677.0
2018-04-09 14:20:00,35.86,35.87,35.78,35.81,79092.0,26.2252,26.2325,26.1667,26.1886,79092.0
2018-04-09 14:25:00,35.81,35.81,35.69,35.71,396973.0,26.1886,26.1886,26.1009,26.1155,396973.0
2018-04-09 14:30:00,35.71,35.8,35.7,35.78,117246.0,26.1155,26.1813,26.1082,26.1667,117246.0
2018-04-09 14:35:00,35.79,35.79,35.72,35.75,147063.0,26.174,26.174,26.1228,26.1447,147063.0
2018-04-09 14:40:00,35.75,35.76,35.68,35.73,174844.0,26.1447,26.152,26.0935,26.1301,174844.0
2018-04-09 14:45:00,35.72,35.77,35.71,35.76,186766.0,26.1228,26.1594,26.1155,26.152,186766.0
2018-04-09 14:50:00,35.75,35.84,35.75,35.83,99634.0,26.1447,26.2106,26.1447,26.2032,99634.0
2018-04-09 14:55:00,35.83,35.84,35.79,35.8,60256.0,26.2032,26.2106,26.174,26.1813,60256.0
2018-04-09 15:00:00,35.81,35.85,35.78,35.83,144052.0,26.1886,26.2179,26.1667,26.2032,144052.0
2018-04-09 15:05:00,35.83,35.85,35.79,35.83,133658.0,26.2032,26.2179,26.174,26.2032,133658.0
2018-04-09 15:10:00,35.83,35.85,35.81,35.85,231978.0,26.2032,26.2179,26.1886,26.2179,231978.0
2018-04-09 15:15:00,35.84,35.85,35.74,35.74,300761.0,26.2106,26.2179,26.1374,26.1374,300761.0
2018-04-09 15:20:00,35.74,35.76,35.69,35.75,142666.0,26.1374,26.152,26.1009,26.1447,142666.0
2018-04-09 15:25:00,35.74,35.76,35.7,35.73,128194.0,26.1374,26.152,26.1082,26.1301,128194.0
2018-04-09 15:30:00,35.73,35.75,35.67,35.7,307175.0,26.1301,26.1447,26.0862,26.1082,307175.0
2018-04-09 15:35:00,35.69,35.72,35.66,35.68,205109.0,26.1009,26.1228,26.0789,26.0935,205109.0
2018-04-09 15:40:00,35.67,35.72,35.62,35.69,301057.0,26.0862,26.1228,26.0497,26.1009,301057.0
2018-04-09 15:45:00,35.68,35.7,35.59,35.6,470083.0,26.0935,26.1082,26.0277,26.035,470083.0
2018-04-09 15:50:00,35.59,35.61,35.56,35.59,476400.0,26.0277,26.0423,26.0058,26.0277,476400.0
2018-04-09 15:55:00,35.59,35.6,35.44,35.47,1200058.0,26.0277,26.035,25.918,25.94,1200058.0
2018-04-10 09:30:00,36.0,36.0,35.86,35.88,675837.0,26.3276,26.3276,26.2252,26.2398,675837.0
2018-04-10 09:35:00,35.88,35.9,35.81,35.88,279770.0,26.2398,26.2544,26.1886,26.2398,279770.0
2018-04-10 09:40:00,35.88,35.92,35.8,35.81,216468.0,26.2398,26.2691,26.1813,26.1886,216468.0
2018-04-10 09:45:00,35.81,35.93,35.81,35.9,158768.0,26.1886,26.2764,26.1886,26.2544,158768.0
2018-04-10 09:50:00,35.9,35.9,35.84,35.85,196709.0,26.2544,26.2544,26.2106,26.2179,196709.0
2018-04-10 09:55:00,35.85,35.86,35.72,35.78,205500.0,26.2179,26.2252,26.1228,26.1667,205500.0
2018-04-10 10:00:00,35.78,35.82,35.74,35.8,131061.0,26.1667,26.1959,26.1374,26.1813,131061.0
2018-04-10 10:05:00,35.79,35.86,35.76,35.85,147815.0,26.174,26.2252,26.152,26.2179,147815.0
2018-04-10 10:10:00,35.86,35.98,35.84,35.98,248663.0,26.2252,26.3129,26.2106,26.3129,248663.0
2018-04-10 10:15:00,35.98,36.0,35.87,35.95,296033.0,26.3129,26.3276,26.2325,26.291,296033.0
2018-04-10 10:20:00,35.95,36.02,35.92,36.0,234987.0,26.291,26.3422,26.2691,26.3276,234987.0
2018-04-10 10:25:00,36.0,36.01,35.94,35.98,240237.0,26.3276,26.3349,26.2837,26.3129,240237.0
2018-04-10 10:30:00,35.98,36.01,35.97,36.0,229104.0,26.3129,26.3349,26.3056,26.3276,229104.0
2018-04-10 10:35:00,36.0,36.02,35.94,35.94,217196.0,26.3276,26.3422,26.2837,26.2837,217196.0
2018-04-10 10:40:00,35.95,36.01,35.93,35.97,328856.0,26.291,26.3349,26.2764,26.3056,328856.0
2018-04-10 10:45:00,35.97,36.01,35.96,35.98,149811.0,26.3056,26.3349,26.2983,26.3129,149811.0
2018-04-10 10:50:00,35.98,36.0,35.97,35.98,238121.0,26.3129,26.3276,26.3056,26.3129,238121.0
2018-04-10 10:55:00,35.98,35.99,35.96,35.97,268235.0,26.3129,26.3202,26.2983,26.3056,268235.0
2018-04-10 11:00:00,35.98,36.1,35.97,36.05,301276.0,26.3129,26.4007,26.3056,26.3641,301276.0
2018-04-10 11:05:00,36.04,36.06,36.01,36.05,161761.0,26.3568,26.3714,26.3349,26.3641,161761.0
2018-04-10 11:10:00,36.05,36.05,36.0,36.05,126949.0,26.3641,26.3641,26.3276,26.3641,126949.0
2018-04-10 11:15:00,36.05,36.09,36.03,36.06,153050.0,26.3641,26.3934,26.3495,26.3714,153050.0
2018-04-10 11:20:00,36.06,36.1,36.06,36.09,156412.0,26.3714,26.4007,26.3714,26.3934,156412.0
2018-04-10 11:25:00,36.09,36.1,35.99,36.02,147278.0,26.3934,26.4007,26.3202,26.3422,147278.0
2018-04-10 11:30:00,36.01,36.05,35.99,36.04,189894.0,26.3349,26.3641,26.3202,26.3568,189894.0
2018-04-10 11:35:00,36.04,36.05,36.0,36.03,151595.0,26.3568,26.3641,26.3276,26.3495,151595.0
2018-04-10 11:40:00,36.04,36.05,35.91,35.92,221675.0,26.3568,26.3641,26.2617,26.2691,221675.0
2018-04-10 11:45:00,35.91,35.92,35.81,35.89,292107.0,26.2617,26.2691,26.1886,26.2471,292107.0
2018-04-10 11:50:00,35.88,35.95,35.86,35.94,147372.0,26.2398,26.291,26.2252,26.2837,147372.0
2018-04-10 11:55:00,35.95,36.05,35.94,36.05,148889.0,26.291,26.3641,26.2837,26.3641,148889.0
2018-04-10 12:00:00,36.05,36.06,35.97,35.99,257606.0,26.3641,26.3714,26.3056,26.3202,257606.0
2018-04-10 12:05:00,35.99,36.01,35.95,35.99,103566.0,26.3202,26.3349,26.291,26.3202,103566.0
2018-04-10 12:10:00,35.99,36.01,35.94,35.95,136551.0,26.3202,26.3349,26.2837,26.291,136551.0
2018-04-10 12:15:00,35.95,35.97,35.93,35.95,129654.0,26.291,26.3056,26.2764,26.291,129654.0
2018-04-10 12:20:00,35.95,35.98,35.92,35.93,103286.0,26.291,26.3129,26.2691,26.2764,103286.0
2018-04-10 12:25:00,35.94,35.94,35.73,35.82,460471.0,26.2837,26.2837,26.1301,26.1959,460471.0
2018-04-10 12:30:00,35.82,35.97,35.81,35.91,166695.0,26.1959,26.3056,26.1886,26.2617,166695.0
2018-04-10 12:35:00,35.91,35.95,35.89,35.93,125153.0,26.2617,26.291,26.2471,26.2764,125153.0
2018-04-10 12:40:00,35.93,35.94,35.88,35.89,136606.0,26.2764,26.2837,26.2398,26.2471,136606.0
2018-04-10 12:45:00,35.89,35.96,35.84,35.94,144729.0,26.2471,26.2983,26.2106,26.2837,144729.0
2018-04-10 12:50:00,35.95,35.95,35.89,35.92,89381.0,26.291,26.291,26.2471,26.2691,89381.0
2018-04-10 12:55:00,35.93,35.97,35.88,35.91,139896.0,26.2764,26.3056,26.2398,26.2617,139896.0
2018-04-10 13:00:00,35.91,35.95,35.87,35.92,209399.0,26.2617,26.291,26.2325,26.2691,209399.0
2018-04-10 13:05:00,35.91,35.95,35.88,35.93,144409.0,26.2617,26.291,26.2398,26.2764,144409.0
2018-04-10 13:10:00,35.92,36.01,35.92,35.98,115064.0,26.2691,26.3349,26.2691,26.3129,115064.0
2018-04-10 13:15:00,35.98,35.98,35.91,35.91,95003.0,26.3129,26.3129,26.2617,26.2617,95003.0
2018-04-10 13:20:00,35.92,35.99,35.91,35.96,86464.0,26.2691,26.3202,26.2617,26.2983,86464.0
2018-04-10 13:25:00,35.95,35.99,35.94,35.98,86601.0,26.291,26.3202,26.2837,26.3129,86601.0
2018-04-10 13:30:00,35.98,36.01,35.93,36.0,203348.0,26.3129,26.3349,26.2764,26.3276,203348.0
2018-04-10 13:35:00,36.0,36.01,35.96,35.99,140176.0,26.3276,26.3349,26.2983,26.3202,140176.0
2018-04-10 13:40:00,36.0,36.0,35.92,35.92,252291.0,26.3276,26.3276,26.2691,26.2691,252291.0
2018-04-10 13:45:00,35.93,35.94,35.81,35.84,129711.0,26.2764,26.2837,26.1886,26.2106,129711.0
2018-04-10 13:50:00,35.85,35.92,35.83,35.91,106886.0,26.2179,26.2691,26.2032,26.2617,106886.0
2018-04-10 13:55:00,35.92,35.98,35.91,35.94,123677.0,26.2691,26.3129,26.2617,26.2837,123677.0
2018-04-10 14:00:00,35.95,35.95,35.84,35.94,735738.0,26.291,26.291,26.2106,26.2837,735738.0
2018-04-10 14:05:00,35.94,35.99,35.93,35.96,195369.0,26.2837,26.3202,26.2764,26.2983,195369.0
2018-04-10 14:10:00,35.97,36.02,35.95,35.97,178616.0,26.3056,26.3422,26.291,26.3056,178616.0
2018-04-10 14:15:00,35.97,36.01,35.96,35.97,129459.0,26.3056,26.3349,26.2983,26.3056,129459.0
2018-04-10 14:20:00,35.97,35.99,35.95,35.95,117822.0,26.3056,26.3202,26.291,26.291,117822.0
2018-04-10 14:25:00,35.96,35.98,35.92,35.94,125100.0,26.2983,26.3129,26.2691,26.2837,125100.0
2018-04-10 14:30:00,35.94,36.0,35.93,35.98,153502.0,26.2837,26.3276,26.2764,26.3129,153502.0
2018-04-10 14:35:00,35.98,35.99,35.91,35.93,235321.0,26.3129,26.3202,26.2617,26.2764,235321.0
2018-04-10 14:40:00,35.93,35.94,35.84,35.88,250509.0,26.2764,26.2837,26.2106,26.2398,250509.0
2018-04-10 14:45:00,35.88,35.97,35.87,35.91,138265.0,26.2398,26.3056,26.2325,26.2617,138265.0
2018-04-10 14:50:00,35.91,35.98,35.9,35.96,114468.0,26.2617,26.3129,26.2544,26.2983,114468.0
2018-04-10 14:55:00,35.97,36.01,35.95,36.0,166977.0,26.3056,26.3349,26.291,26.3276,166977.0
2018-04-10 15:00:00,36.01,36.03,35.94,35.95,174592.0,26.3349,26.3495,26.2837,26.291,174592.0
2018-04-10 15:05:00,35.95,36.02,35.94,36.01,241464.0,26.291,26.3422,26.2837,26.3349,241464.0
2018-04-10 15:10:00,36.01,36.06,35.99,36.03,207279.0,26.3349,26.3714,26.3202,26.3495,207279.0
2018-04-10 15:15:00,36.04,36.06,35.99,36.04,191330.0,26.3568,26.3714,26.3202,26.3568,191330.0
2018-04-10 15:20:00,36.04,36.07,35.95,35.96,283946.0,26.3568,26.3788,26.291,26.2983,283946.0
2018-04-10 15:25:00,35.96,36.01,35.95,35.99,294454.0,26.2983,26.3349,26.291,26.3202,294454.0
2018-04-10 15:30:00,35.99,36.0,35.94,35.96,194637.0,26.3202,26.3276,26.2837,26.2983,194637.0
2018-04-10 15:35:00,35.95,36.0,35.95,36.0,225915.0,26.291,26.3276,26.291,26.3276,225915.0
2018-04-10 15:40:00,36.0,36.0,35.96,35.98,315630.0,26.3276,26.3276,26.2983,26.3129,315630.0
2018-04-10 15:45:00,35.98,36.0,35.96,35.97,320802.0,26.3129,26.3276,26.2983,26.3056,320802.0
2018-04-10 15:50:00,35.97,36.01,35.94,35.95,286492.0,26.3056,26.3349,26.2837,26.291,286492.0
2018-04-10 15:55:00,35.96,35.97,35.92,35.95,539464.0,26.2983,26.3056,26.2691,26.291,539464.0
2018-04-11 09:30:00,35.73,35.77,35.59,35.64,623128.0,26.1301,26.1594,26.0277,26.0643,623128.0
2018-04-11 09:35:00,35.64,35.79,35.62,35.79,146185.0,26.0643,26.174,26.0497,26.174,146185.0
2018-04-11 09:40:00,35.8,35.9,35.75,35.89,463566.0,26.1813,26.2544,26.1447,26.2471,463566.0
2018-04-11 09:45:00,35.89,35.9,35.75,35.8,268832.0,26.2471,26.2544,26.1447,26.1813,268832.0
2018-04-11 09:50:00,35.79,35.85,35.76,35.78,166097.0,26.174,26.2179,26.152,26.1667,166097.0
2018-04-11 09:55:00,35.78,35.87,35.78,35.87,140779.0,26.1667,26.2325,26.1667,26.2325,140779.0
2018-04-11 10:00:00,35.86,35.94,35.86,35.91,234855.0,26.2252,26.2837,26.2252,26.2617,234855.0
2018-04-11 10:05:00,35.9,35.91,35.84,35.85,170766.0,26.2544,26.2617,26.2106,26.2179,170766.0
2018-04-11 10:10:00,35.85,35.86,35.79,35.8,124177.0,26.2179,26.2252,26.174,26.1813,124177.0
2018-04-11 10:15:00,35.8,35.87,35.8,35.83,87585.0,26.1813,26.2325,26.1813,26.2032,87585.0
2018-04-11 10:20:00,35.83,35.88,35.82,35.88,70093.0,26.2032,26.2398,26.1959,26.2398,70093.0
2018-04-11 10:25:00,35.88,35.88,35.82,35.82,92033.0,26.2398,26.2398,26.1959,26.1959,92033.0
2018-04-11 10:30:00,35.82,35.85,35.82,35.83,136841.0,26.1959,26.2179,26.1959,26.2032,136841.0
2018-04-11 10:35:00,35.83,35.83,35.77,35.82,93011.0,26.2032,26.2032,26.1594,26.1959,93011.0
2018-04-11 10:40:00,35.82,35.86,35.81,35.86,79874.0,26.1959,26.2252,26.1886,26.2252,79874.0
2018-04-11 10:45:00,35.86,35.87,35.81,35.83,139038.0,26.2252,26.2325,26.1886,26.2032,139038.0
2018-04-11 10:50:00,35.82,35.83,35.72,35.77,154573.0,26.1959,26.2032,26.1228,26.1594,154573.0
2018-04-11 10:55:00,35.77,35.81,35.72,35.72,138123.0,26.1594,26.1886,26.1228,26.1228,138123.0
2018-04-11 11:00:00,35.72,35.77,35.7,35.76,84814.0,26.1228,26.1594,26.1082,26.152,84814.0
2018-04-11 11:05:00,35.76,35.79,35.74,35.77,121804.0,26.152,26.174,26.1374,26.1594,121804.0
2018-04-11 11:10:00,35.76,35.82,35.76,35.8,101595.0,26.152,26.1959,26.152,26.1813,101595.0
2018-04-11 11:15:00,35.81,35.83,35.77,35.79,103594.0,26.1886,26.2032,26.1594,26.174,103594.0
2018-04-11 11:20:00,35.8,35.86,35.78,35.85,89396.0,26.1813,26.2252,26.1667,26.2179,89396.0
2018-04-11 11:25:00,35.85,35.89,35.84,35.86,95477.0,26.2179,26.2471,26.2106,26.2252,95477.0
2018-04-11 11:30:00,35.87,35.9,35.85,35.88,63705.0,26.2325,26.2544,26.2179,26.2398,63705.0
2018-04-11 11:35:00,35.87,35.89,35.86,35.89,101262.0,26.2325,26.2471,26.2252,26.2471,101262.0
2018-04-11 11:40:00,35.89,35.93,35.89,35.9,104842.0,26.2471,26.2764,26.2471,26.2544,104842.0
2018-04-11 11:45:00,35.9,35.98,35.9,35.97,151071.0,26.2544,26.3129,26.2544,26.3056,151071.0
2018-04-11 11:50:00,35.97,36.02,35.96,35.98,189291.0,26.3056,26.3422,26.2983,26.3129,189291.0
2018-04-11 11:55:00,35.97,35.99,35.94,35.96,115593.0,26.3056,26.3202,26.2837,26.2983,115593.0
2018-04-11 12:00:00,35.95,36.04,35.95,36.04,79101.0,26.291,26.3568,26.291,26.3568,79101.0
2018-04-11 12:05:00,36.03,36.05,36.02,36.02,82171.0,26.3495,26.3641,26.3422,26.3422,82171.0
2018-04-11 12:10:00,36.02,36.07,36.02,36.06,88644.0,26.3422,26.3788,26.3422,26.3714,88644.0
2018-04-11 12:15:00,36.07,36.07,35.98,36.02,120428.0,26.3788,26.3788,26.3129,26.3422,120428.0
2018-04-11 12:20:00,36.02,36.02,35.97,35.98,84248.0,26.3422,26.3422,26.3056,26.3129,84248.0
2018-04-11 12:25:00,35.98,35.99,35.94,35.95,53321.0,26.3129,26.3202,26.2837,26.291,53321.0
2018-04-11 12:30:00,35.95,35.98,35.93,35.95,79699.0,26.291,26.3129,26.2764,26.291,79699.0
2018-04-11 12:35:00,35.95,35.95,35.91,35.95,66565.0,26.291,26.291,26.2617,26.291,66565.0
2018-04-11 12:40:00,35.95,35.98,35.94,35.98,59583.0,26.291,26.3129,26.2837,26.3129,59583.0
2018-04-11 12:45:00,35.98,35.99,35.91,35.95,99577.0,26.3129,26.3202,26.2617,26.291,99577.0
2018-04-11 12:50:00,35.94,35.94,35.87,35.91,77942.0,26.2837,26.2837,26.2325,26.2617,77942.0
2018-04-11 12:55:00,35.91,35.95,35.91,35.94,46766.0,26.2617,26.291,26.2617,26.2837,46766.0
2018-04-11 13:00:00,35.93,35.96,35.91,35.94,88943.0,26.2764,26.2983,26.2617,26.2837,88943.0
2018-04-11 13:05:00,35.94,35.94,35.86,35.9,90322.0,26.2837,26.2837,26.2252,26.2544,90322.0
2018-04-11 13:10:00,35.89,35.9,35.82,35.83,95979.0,26.2471,26.2544,26.1959,26.2032,95979.0
2018-04-11 13:15:00,35.83,35.9,35.82,35.9,51922.0,26.2032,26.2544,26.1959,26.2544,51922.0
2018-04-11 13:20:00,35.89,35.91,35.86,35.88,87010.0,26.2471,26.2617,26.2252,26.2398,87010.0
2018-04-11 13:25:00,35.88,35.89,35.84,35.84,83142.0,26.2398,26.2471,26.2106,26.2106,83142.0
2018-04-11 13:30:00,35.84,35.86,35.8,35.85,103904.0,26.2106,26.2252,26.1813,26.2179,103904.0
2018-04-11 13:35:00,35.85,35.9,35.84,35.9,68167.0,26.2179,26.2544,26.2106,26.2544,68167.0
2018-04-11 13:40:00,35.91,35.91,35.83,35.84,100442.0,26.2617,26.2617,26.2032,26.2106,100442.0
2018-04-11 13:45:00,35.84,35.86,35.8,35.86,219013.0,26.2106,26.2252,26.1813,26.2252,219013.0
2018-04-11 13:50:00,35.85,35.86,35.81,35.82,141608.0,26.2179,26.2252,26.1886,26.1959,141608.0
2018-04-11 13:55:00,35.81,35.85,35.81,35.84,70175.0,26.1886,26.2179,26.1886,26.2106,70175.0
2018-04-11 14:00:00,35.85,35.92,35.85,35.91,140042.0,26.2179,26.2691,26.2179,26.2617,140042.0
2018-04-11 14:05:00,35.91,35.93,35.8,35.8,126809.0,26.2617,26.2764,26.1813,26.1813,126809.0
2018-04-11 14:10:00,35.81,35.86,35.8,35.86,90620.0,26.1886,26.2252,26.1813,26.2252,90620.0
2018-04-11 14:15:00,35.85,35.94,35.84,35.94,97788.0,26.2179,26.2837,26.2106,26.2837,97788.0
2018-04-11 14:20:00,35.93,35.94,35.89,35.91,79618.0,26.2764,26.2837,26.2471,26.2617,79618.0
2018-04-11 14:25:00,35.91,35.92,35.87,35.88,76506.0,26.2617,26.2691,26.2325,26.2398,76506.0
2018-04-11 14:30:00,35.87,35.95,35.87,35.91,101627.0,26.2325,26.291,26.2325,26.2617,101627.0
2018-04-11 14:35:00,35.91,35.95,35.88,35.92,88112.0,26.2617,26.291,26.2398,26.2691,88112.0
2018-04-11 14:40:00,35.92,35.95,35.86,35.88,77347.0,26.2691,26.291,26.2252,26.2398,77347.0
2018-04-11 14:45:00,35.87,35.9,35.84,35.88,76510.0,26.2325,26.2544,26.2106,26.2398,76510.0
2018-04-11 14:50:00,35.88,35.89,35.83,35.88,91937.0,26.2398,26.2471,26.2032,26.2398,91937.0
2018-04-11 14:55:00,35.87,35.9,35.86,35.9,83198.0,26.2325,26.2544,26.2252,26.2544,83198.0
2018-04-11 15:00:00,35.9,35.92,35.89,35.91,104615.0,26.2544,26.2691,26.2471,26.2617,104615.0
2018-04-11 15:05:00,35.91,35.93,35.8,35.82,151069.0,26.2617,26.2764,26.1813,26.1959,151069.0
2018-04-11 15:10:00,35.82,35.84,35.77,35.79,156523.0,26.1959,26.2106,26.1594,26.174,156523.0
2018-04-11 15:15:00,35.79,35.82,35.75,35.8,163537.0,26.174,26.1959,26.1447,26.1813,163537.0
2018-04-11 15:20:00,35.8,35.81,35.76,35.78,174007.0,26.1813,26.1886,26.152,26.1667,174007.0
2018-04-11 15:25:00,35.79,35.8,35.73,35.76,196801.0,26.174,26.1813,26.1301,26.152,196801.0
2018-04-11 15:30:00,35.76,35.82,35.75,35.8,220988.0,26.152,26.1959,26.1447,26.1813,220988.0
2018-04-11 15:35:00,35.8,35.81,35.79,35.8,133429.0,26.1813,26.1886,26.174,26.1813,133429.0
2018-04-11 15:40:00,35.79,35.87,35.79,35.87,392456.0,26.174,26.2325,26.174,26.2325,392456.0
2018-04-11 15:45:00,35.87,35.88,35.77,35.79,289084.0,26.2325,26.2398,26.1594,26.174,289084.0
2018-04-11 15:50:00,35.78,35.79,35.75,35.76,243577.0,26.1667,26.174,26.1447,26.152,243577.0
2018-04-11 15:55:00,35.76,35.81,35.74,35.78,630981.0,26.152,26.1886,26.1374,26.1667,630981.0
2018-04-12 09:30:00,36.03,36.3,35.97,36.19,959826.0,26.3495,26.547,26.3056,26.4665,959826.0
2018-04-12 09:35:00,36.2,36.27,36.17,36.24,449903.0,26.4738,26.525,26.4519,26.5031,449903.0
2018-04-12 09:40:00,36.24,36.28,36.19,36.25,259239.0,26.5031,26.5323,26.4665,26.5104,259239.0
2018-04-12 09:45:00,36.26,36.4,36.25,36.38,461717.0,26.5177,26.6201,26.5104,26.6055,461717.0
2018-04-12 09:50:00,36.37,36.39,36.31,36.34,207811.0,26.5982,26.6128,26.5543,26.5762,207811.0
2018-04-12 09:55:00,36.34,36.37,36.31,36.32,320066.0,26.5762,26.5982,26.5543,26.5616,320066.0
2018-04-12 10:00:00,36.32,36.35,36.25,36.27,286919.0,26.5616,26.5835,26.5104,26.525,286919.0
2018-04-12 10:05:00,36.27,36.36,36.27,36.35,196759.0,26.525,26.5908,26.525,26.5835,196759.0
2018-04-12 10:10:00,36.35,36.35,36.25,36.3,203532.0,26.5835,26.5835,26.5104,26.547,203532.0
2018-04-12 10:15:00,36.3,36.33,36.27,36.31,174697.0,26.547,26.5689,26.525,26.5543,174697.0
2018-04-12 10:20:00,36.3,36.35,36.28,36.3,175820.0,26.547,26.5835,26.5323,26.547,175820.0
2018-04-12 10:25:00,36.3,36.33,36.28,36.32,125056.0,26.547,26.5689,26.5323,26.5616,125056.0
2018-04-12 10:30:00,36.32,36.32,36.2,36.2,232864.0,26.5616,26.5616,26.4738,26.4738,232864.0
2018-04-12 10:35:00,36.2,36.25,36.2,36.23,144976.0,26.4738,26.5104,26.4738,26.4958,144976.0
2018-04-12 10:40:00,36.23,36.27,36.21,36.26,230989.0,26.4958,26.525,26.4811,26.5177,230989.0
2018-04-12 10:45:00,36.25,36.28,36.2,36.25,166958.0,26.5104,26.5323,26.4738,26.5104,166958.0
2018-04-12 10:50:00,36.25,36.37,36.24,36.36,393692.0,26.5104,26.5982,26.5031,26.5908,393692.0
2018-04-12 10:55:00,36.36,36.43,36.33,36.34,427074.0,26.5908,26.642,26.5689,26.5762,427074.0
2018-04-12 11:00:00,36.34,36.35,36.28,36.33,253485.0,26.5762,26.5835,26.5323,26.5689,253485.0
2018-04-12 11:05:00,36.32,36.36,36.29,36.35,285664.0,26.5616,26.5908,26.5396,26.5835,285664.0
2018-04-12 11:10:00,36.35,36.39,36.33,36.34,231709.0,26.5835,26.6128,26.5689,26.5762,231709.0
2018-04-12 11:15:00,36.34,36.36,36.32,36.35,136806.0,26.5762,26.5908,26.5616,26.5835,136806.0
2018-04-12 11:20:00,36.35,36.35,36.31,36.33,170354.0,26.5835,26.5835,26.5543,26.5689,170354.0
2018-04-12 11:25:00,36.33,36.33,36.26,36.27,169520.0,26.5689,26.5689,26.5177,26.525,169520.0
2018-04-12 11:30:00,36.27,36.31,36.25,36.26,126534.0,26.525,26.5543,26.5104,26.5177,126534.0
2018-04-12 11:35:00,36.25,36.27,36.23,36.25,154148.0,26.5104,26.525,26.4958,26.5104,154148.0
2018-04-12 11:40:00,36.25,36.28,36.23,36.26,156920.0,26.5104,26.5323,26.4958,26.5177,156920.0
2018-04-12 11:45:00,36.27,36.29,36.23,36.27,118938.0,26.525,26.5396,26.4958,26.525,118938.0
2018-04-12 11:50:00,36.28,36.29,36.23,36.27,139314.0,26.5323,26.5396,26.4958,26.525,139314.0
2018-04-12 11:55:00,36.27,36.34,36.27,36.34,117102.0,26.525,26.5762,26.525,26.5762,117102.0
2018-04-12 12:00:00,36.34,36.35,36.31,36.34,144503.0,26.5762,26.5835,26.5543,26.5762,144503.0
2018-04-12 12:05:00,36.34,36.36,36.32,36.34,171588.0,26.5762,26.5908,26.5616,26.5762,171588.0
2018-04-12 12:10:00,36.35,36.36,36.33,36.34,124771.0,26.5835,26.5908,26.5689,26.5762,124771.0
2018-04-12 12:15:00,36.34,36.38,36.29,36.38,248359.0,26.5762,26.6055,26.5396,26.6055,248359.0
2018-04-12 12:20:00,36.38,36.41,36.38,36.4,137446.0,26.6055,26.6274,26.6055,26.6201,137446.0
2018-04-12 12:25:00,36.41,36.43,36.37,36.43,140069.0,26.6274,26.642,26.5982,26.642,140069.0
2018-04-12 12:30:00,36.43,36.45,36.39,36.41,170862.0,26.642,26.6567,26.6128,26.6274,170862.0
2018-04-12 12:35:00,36.41,36.42,36.37,36.39,127290.0,26.6274,26.6347,26.5982,26.6128,127290.0
2018-04-12 12:40:00,36.39,36.4,36.37,36.38,118124.0,26.6128,26.6201,26.5982,26.6055,118124.0
2018-04-12 12:45:00,36.38,36.44,36.38,36.42,135877.0,26.6055,26.6493,26.6055,26.6347,135877.0
2018-04-12 12:50:00,36.41,36.45,36.39,36.4,103976.0,26.6274,26.6567,26.6128,26.6201,103976.0
2018-04-12 12:55:00,36.4,36.4,36.39,36.39,81261.0,26.6201,26.6201,26.6128,26.6128,81261.0
2018-04-12 13:00:00,36.4,36.4,36.32,36.33,275790.0,26.6201,26.6201,26.5616,26.5689,275790.0
2018-04-12 13:05:00,36.32,36.33,36.22,36.26,255893.0,26.5616,26.5689,26.4885,26.5177,255893.0
2018-04-12 13:10:00,36.25,36.3,36.24,36.29,107934.0,26.5104,26.547,26.5031,26.5396,107934.0
2018-04-12 13:15:00,36.29,36.31,36.25,36.29,96957.0,26.5396,26.5543,26.5104,26.5396,96957.0
2018-04-12 13:20:00,36.29,36.33,36.28,36.32,163076.0,26.5396,26.5689,26.5323,26.5616,163076.0
2018-04-12 13:25:00,36.32,36.33,36.23,36.27,155252.0,26.5616,26.5689,26.4958,26.525,155252.0
2018-04-12 13:30:00,36.26,36.3,36.24,36.3,121048.0,26.5177,26.547,26.5031,26.547,121048.0
2018-04-12 13:35:00,36.3,36.37,36.29,36.36,127008.0,26.547,26.5982,26.5396,26.5908,127008.0
2018-04-12 13:40:00,36.36,36.4,36.35,36.37,121680.0,26.5908,26.6201,26.5835,26.5982,121680.0
2018-04-12 13:45:00,36.37,36.38,36.32,36.36,117379.0,26.5982,26.6055,26.5616,26.5908,117379.0
2018-04-12 13:50:00,36.35,36.38,36.33,36.34,92948.0,26.5835,26.6055,26.5689,26.5762,92948.0
2018-04-12 13:55:00,36.34,36.36,36.29,36.33,115330.0,26.5762,26.5908,26.5396,26.5689,115330.0
2018-04-12 14:00:00,36.33,36.37,36.31,36.37,116677.0,26.5689,26.5982,26.5543,26.5982,116677.0
2018-04-12 14:05:00,36.37,36.39,36.36,36.38,123170.0,26.5982,26.6128,26.5908,26.6055,123170.0
2018-04-12 14:10:00,36.39,36.4,36.36,36.39,119185.0,26.6128,26.6201,26.5908,26.6128,119185.0
2018-04-12 14:15:00,36.39,36.41,36.38,36.4,119927.0,26.6128,26.6274,26.6055,26.6201,119927.0
2018-04-12 14:20:00,36.4,36.43,36.38,36.38,154186.0,26.6201,26.642,26.6055,26.6055,154186.0
2018-04-12 14:25:00,36.38,36.41,36.37,36.4,91420.0,26.6055,26.6274,26.5982,26.6201,91420.0
2018-04-12 14:30:00,36.4,36.43,36.39,36.43,115242.0,26.6201,26.642,26.6128,26.642,115242.0
2018-04-12 14:35:00,36.43,36.44,36.39,36.4,127926.0,26.642,26.6493,26.6128,26.6201,127926.0
2018-04-12 14:40:00,36.4,36.44,36.39,36.41,173759.0,26.6201,26.6493,26.6128,26.6274,173759.0
2018-04-12 14:45:00,36.41,36.43,36.37,36.39,155335.0,26.6274,26.642,26.5982,26.6128,155335.0
2018-04-12 14:50:00,36.39,36.4,36.36,36.37,135479.0,26.6128,26.6201,26.5908,26.5982,135479.0
2018-04-12 14:55:00,36.37,36.42,36.33,36.41,129154.0,26.5982,26.6347,26.5689,26.6274,129154.0
2018-04-12 15:00:00,36.41,36.45,36.4,36.42,139673.0,26.6274,26.6567,26.6201,26.6347,139673.0
2018-04-12 15:05:00,36.42,36.43,36.38,36.39,171487.0,26.6347,26.642,26.6055,26.6128,171487.0
2018-04-12 15:10:00,36.38,36.44,36.38,36.44,375352.0,26.6055,26.6493,26.6055,26.6493,375352.0
2018-04-12 15:15:00,36.44,36.46,36.42,36.45,224356.0,26.6493,26.664,26.6347,26.6567,224356.0
2018-04-12 15:20:00,36.45,36.47,36.43,36.47,225055.0,26.6567,26.6713,26.642,26.6713,225055.0
2018-04-12 15:25:00,36.47,36.5,36.46,36.48,180035.0,26.6713,26.6932,26.664,26.6786,180035.0
2018-04-12 15:30:00,36.47,36.48,36.42,36.45,184416.0,26.6713,26.6786,26.6347,26.6567,184416.0
2018-04-12 15:35:00,36.45,36.49,36.44,36.48,325467.0,26.6567,26.6859,26.6493,26.6786,325467.0
2018-04-12 15:40:00,36.48,36.48,36.45,36.46,322579.0,26.6786,26.6786,26.6567,26.664,322579.0
2018-04-12 15:45:00,36.45,36.46,36.35,36.37,603744.0,26.6567,26.664,26.5835,26.5982,603744.0
2018-04-12 15:50:00,36.38,36.39,36.34,36.36,369885.0,26.6055,26.6128,26.5762,26.5908,369885.0
2018-04-12 15:55:00,36.36,36.39,36.32,36.33,1119508.0,26.5908,26.6128,26.5616,26.5689,1119508.0
2018-04-13 09:30:00,36.41,36.42,36.35,36.39,403162.0,26.6274,26.6347,26.5835,26.6128,403162.0
2018-04-13 09:35:00,36.39,36.5,36.39,36.5,194093.0,26.6128,26.6932,26.6128,26.6932,194093.0
2018-04-13 09:40:00,36.49,36.5,36.41,36.42,159093.0,26.6859,26.6932,26.6274,26.6347,159093.0
2018-04-13 09:45:00,36.43,36.43,36.37,36.42,117452.0,26.642,26.642,26.5982,26.6347,117452.0
2018-04-13 09:50:00,36.41,36.42,36.35,36.41,181845.0,26.6274,26.6347,26.5835,26.6274,181845.0
2018-04-13 09:55:00,36.41,36.5,36.39,36.47,265161.0,26.6274,26.6932,26.6128,26.6713,265161.0
2018-04-13 10:00:00,36.46,36.49,36.4,36.41,196948.0,26.664,26.6859,26.6201,26.6274,196948.0
2018-04-13 10:05:00,36.41,36.43,36.38,36.4,124457.0,26.6274,26.642,26.6055,26.6201,124457.0
2018-04-13 10:10:00,36.4,36.44,36.38,36.43,173360.0,26.6201,26.6493,26.6055,26.642,173360.0
2018-04-13 10:15:00,36.43,36.48,36.43,36.46,162727.0,26.642,26.6786,26.642,26.664,162727.0
2018-04-13 10:20:00,36.47,36.48,36.42,36.43,132501.0,26.6713,26.6786,26.6347,26.642,132501.0
2018-04-13 10:25:00,36.43,36.43,36.31,36.35,177991.0,26.642,26.642,26.5543,26.5835,177991.0
2018-04-13 10:30:00,36.34,36.35,36.27,36.32,232208.0,26.5762,26.5835,26.525,26.5616,232208.0
2018-04-13 10:35:00,36.33,36.36,36.28,36.31,224439.0,26.5689,26.5908,26.5323,26.5543,224439.0
2018-04-13 10:40:00,36.31,36.34,36.26,36.27,167056.0,26.5543,26.5762,26.5177,26.525,167056.0
2018-04-13 10:45:00,36.27,36.33,36.24,36.31,244951.0,26.525,26.5689,26.5031,26.5543,244951.0
2018-04-13 10:50:00,36.31,36.33,36.26,36.27,134633.0,26.5543,26.5689,26.5177,26.525,134633.0
2018-04-13 10:55:00,36.27,36.29,36.18,36.19,92578.0,26.525,26.5396,26.4592,26.4665,92578.0
2018-04-13 11:00:00,36.19,36.21,36.13,36.19,172805.0,26.4665,26.4811,26.4226,26.4665,172805.0
2018-04-13 11:05:00,36.19,36.26,36.18,36.23,178038.0,26.4665,26.5177,26.4592,26.4958,178038.0
2018-04-13 11:10:00,36.23,36.27,36.21,36.21,81661.0,26.4958,26.525,26.4811,26.4811,81661.0
2018-04-13 11:15:00,36.22,36.29,36.21,36.25,88836.0,26.4885,26.5396,26.4811,26.5104,88836.0
2018-04-13 11:20:00,36.26,36.27,36.22,36.26,135290.0,26.5177,26.525,26.4885,26.5177,135290.0
2018-04-13 11:25:00,36.25,36.3,36.23,36.29,145350.0,26.5104,26.547,26.4958,26.5396,145350.0
2018-04-13 11:30:00,36.29,36.31,36.27,36.28,106111.0,26.5396,26.5543,26.525,26.5323,106111.0
2018-04-13 11:35:00,36.28,36.29,36.2,36.23,121995.0,26.5323,26.5396,26.4738,26.4958,121995.0
2018-04-13 11:40:00,36.23,36.26,36.21,36.26,74566.0,26.4958,26.5177,26.4811,26.5177,74566.0
2018-04-13 11:45:00,36.26,36.28,36.23,36.27,84898.0,26.5177,26.5323,26.4958,26.525,84898.0
2018-04-13 11:50:00,36.26,36.27,36.22,36.23,72152.0,26.5177,26.525,26.4885,26.4958,72152.0
2018-04-13 11:55:00,36.24,36.32,36.24,36.31,75359.0,26.5031,26.5616,26.5031,26.5543,75359.0
2018-04-13 12:00:00,36.31,36.36,36.3,36.34,96066.0,26.5543,26.5908,26.547,26.5762,96066.0
2018-04-13 12:05:00,36.34,36.36,36.28,36.3,84267.0,26.5762,26.5908,26.5323,26.547,84267.0
2018-04-13 12:10:00,36.29,36.32,36.24,36.26,137940.0,26.5396,26.5616,26.5031,26.5177,137940.0
2018-04-13 12:15:00,36.26,36.31,36.25,36.3,146275.0,26.5177,26.5543,26.5104,26.547,146275.0
2018-04-13 12:20:00,36.3,36.36,36.3,36.33,97104.0,26.547,26.5908,26.547,26.5689,97104.0
2018-04-13 12:25:00,36.33,36.38,36.31,36.36,86976.0,26.5689,26.6055,26.5543,26.5908,86976.0
2018-04-13 12:30:00,36.36,36.36,36.29,36.3,86215.0,26.5908,26.5908,26.5396,26.547,86215.0
2018-04-13 12:35:00,36.3,36.32,36.26,36.28,88148.0,26.547,26.5616,26.5177,26.5323,88148.0
2018-04-13 12:40:00,36.29,36.31,36.25,36.27,79378.0,26.5396,26.5543,26.5104,26.525,79378.0
2018-04-13 12:45:00,36.27,36.28,36.25,36.28,76195.0,26.525,26.5323,26.5104,26.5323,76195.0
2018-04-13 12:50:00,36.28,36.33,36.28,36.3,123298.0,26.5323,26.5689,26.5323,26.547,123298.0
2018-04-13 12:55:00,36.29,36.32,36.29,36.3,82140.0,26.5396,26.5616,26.5396,26.547,82140.0
2018-04-13 13:00:00,36.3,36.34,36.3,36.33,97895.0,26.547,26.5762,26.547,26.5689,97895.0
2018-04-13 13:05:00,36.34,36.37,36.31,36.33,105605.0,26.5762,26.5982,26.5543,26.5689,105605.0
2018-04-13 13:10:00,36.34,36.38,36.33,36.38,98114.0,26.5762,26.6055,26.5689,26.6055,98114.0
2018-04-13 13:15:00,36.37,36.39,36.36,36.37,66802.0,26.5982,26.6128,26.5908,26.5982,66802.0
2018-04-13 13:20:00,36.37,36.44,36.37,36.44,109665.0,26.5982,26.6493,26.5982,26.6493,109665.0
2018-04-13 13:25:00,36.43,36.44,36.4,36.41,136183.0,26.642,26.6493,26.6201,26.6274,136183.0
2018-04-13 13:30:00,36.42,36.43,36.38,36.39,117150.0,26.6347,26.642,26.6055,26.6128,117150.0
2018-04-13 13:35:00,36.39,36.42,36.37,36.41,63439.0,26.6128,26.6347,26.5982,26.6274,63439.0
2018-04-13 13:40:00,36.41,36.44,36.4,36.41,89374.0,26.6274,26.6493,26.6201,26.6274,89374.0
2018-04-13 13:45:00,36.41,36.42,36.33,36.39,280553.0,26.6274,26.6347,26.5689,26.6128,280553.0
2018-04-13 13:50:00,36.39,36.4,36.36,36.38,109017.0,26.6128,26.6201,26.5908,26.6055,109017.0
2018-04-13 13:55:00,36.38,36.39,36.34,36.38,104833.0,26.6055,26.6128,26.5762,26.6055,104833.0
2018-04-13 14:00:00,36.38,36.4,36.37,36.4,97975.0,26.6055,26.6201,26.5982,26.6201,97975.0
2018-04-13 14:05:00,36.4,36.43,36.38,36.42,76926.0,26.6201,26.642,26.6055,26.6347,76926.0
2018-04-13 14:10:00,36.42,36.43,36.41,36.41,70569.0,26.6347,26.642,26.6274,26.6274,70569.0
2018-04-13 14:15:00,36.41,36.42,36.31,36.34,234765.0,26.6274,26.6347,26.5543,26.5762,234765.0
2018-04-13 14:20:00,36.34,36.39,36.32,36.37,123639.0,26.5762,26.6128,26.5616,26.5982,123639.0
2018-04-13 14:25:00,36.37,36.4,36.34,36.39,65206.0,26.5982,26.6201,26.5762,26.6128,65206.0
2018-04-13 14:30:00,36.39,36.4,36.33,36.38,108020.0,26.6128,26.6201,26.5689,26.6055,108020.0
2018-04-13 14:35:00,36.39,36.4,36.33,36.36,115047.0,26.6128,26.6201,26.5689,26.5908,115047.0
2018-04-13 14:40:00,36.36,36.39,36.33,36.39,97060.0,26.5908,26.6128,26.5689,26.6128,97060.0
2018-04-13 14:45:00,36.38,36.4,36.32,36.32,124225.0,26.6055,26.6201,26.5616,26.5616,124225.0
2018-04-13 14:50:00,36.32,36.33,36.27,36.31,102229.0,26.5616,26.5689,26.525,26.5543,102229.0
2018-04-13 14:55:00,36.31,36.31,36.27,36.3,75855.0,26.5543,26.5543,26.525,26.547,75855.0
2018-04-13 15:00:00,36.3,36.31,36.22,36.23,158082.0,26.547,26.5543,26.4885,26.4958,158082.0
2018-04-13 15:05:00,36.23,36.26,36.19,36.23,141671.0,26.4958,26.5177,26.4665,26.4958,141671.0
2018-04-13 15:10:00,36.23,36.27,36.22,36.25,115318.0,26.4958,26.525,26.4885,26.5104,115318.0
2018-04-13 15:15:00,36.25,36.25,36.14,36.15,288455.0,26.5104,26.5104,26.4299,26.4373,288455.0
2018-04-13 15:20:00,36.15,36.23,36.15,36.21,137625.0,26.4373,26.4958,26.4373,26.4811,137625.0
2018-04-13 15:25:00,36.21,36.23,36.18,36.2,130667.0,26.4811,26.4958,26.4592,26.4738,130667.0
2018-04-13 15:30:00,36.2,36.32,36.2,36.27,371074.0,26.4738,26.5616,26.4738,26.525,371074.0
2018-04-13 15:35:00,36.27,36.3,36.24,36.29,194682.0,26.525,26.547,26.5031,26.5396,194682.0
2018-04-13 15:40:00,36.29,36.39,36.28,36.37,410288.0,26.5396,26.6128,26.5323,26.5982,410288.0
2018-04-13 15:45:00,36.37,36.37,36.3,36.31,372288.0,26.5982,26.5982,26.547,26.5543,372288.0
2018-04-13 15:50:00,36.32,36.4,36.31,36.39,427757.0,26.5616,26.6201,26.5543,26.6128,427757.0
2018-04-13 15:55:00,36.38,36.39,36.33,36.34,818440.0,26.6055,26.6128,26.5689,26.5762,818440.0
2018-04-16 09:30:00,36.5,36.65,36.5,36.58,598365.0,26.6932,26.8029,26.6932,26.7517,598365.0
2018-04-16 09:35:00,36.58,36.62,36.49,36.55,256345.0,26.7517,26.781,26.6859,26.7298,256345.0
2018-04-16 09:40:00,36.54,36.63,36.51,36.59,158399.0,26.7225,26.7883,26.7005,26.759,158399.0
2018-04-16 09:45:00,36.59,36.68,36.59,36.63,176913.0,26.759,26.8249,26.759,26.7883,176913.0
2018-04-16 09:50:00,36.64,36.66,36.59,36.66,247893.0,26.7956,26.8102,26.759,26.8102,247893.0
2018-04-16 09:55:00,36.66,36.67,36.64,36.64,167465.0,26.8102,26.8175,26.7956,26.7956,167465.0
2018-04-16 10:00:00,36.64,36.7,36.62,36.68,189893.0,26.7956,26.8395,26.781,26.8249,189893.0
2018-04-16 10:05:00,36.67,36.69,36.62,36.63,249478.0,26.8175,26.8322,26.781,26.7883,249478.0
2018-04-16 10:10:00,36.62,36.62,36.54,36.54,180937.0,26.781,26.781,26.7225,26.7225,180937.0
2018-04-16 10:15:00,36.55,36.6,36.52,36.58,214043.0,26.7298,26.7664,26.7079,26.7517,214043.0
2018-04-16 10:20:00,36.58,36.61,36.51,36.59,164508.0,26.7517,26.7737,26.7005,26.759,164508.0
2018-04-16 10:25:00,36.59,36.62,36.59,36.59,162886.0,26.759,26.781,26.759,26.759,162886.0
2018-04-16 10:30:00,36.59,36.61,36.54,36.6,189499.0,26.759,26.7737,26.7225,26.7664,189499.0
2018-04-16 10:35:00,36.6,36.64,36.57,36.63,159092.0,26.7664,26.7956,26.7444,26.7883,159092.0
2018-04-16 10:40:00,36.64,36.64,36.58,36.62,175295.0,26.7956,26.7956,26.7517,26.781,175295.0
2018-04-16 10:45:00,36.61,36.62,36.55,36.55,164781.0,26.7737,26.781,26.7298,26.7298,164781.0
2018-04-16 10:50:00,36.55,36.6,36.54,36.59,169500.0,26.7298,26.7664,26.7225,26.759,169500.0
2018-04-16 10:55:00,36.59,36.6,36.57,36.57,116651.0,26.759,26.7664,26.7444,26.7444,116651.0
2018-04-16 11:00:00,36.57,36.6,36.55,36.59,201567.0,26.7444,26.7664,26.7298,26.759,201567.0
2018-04-16 11:05:00,36.59,36.64,36.59,36.63,144768.0,26.759,26.7956,26.759,26.7883,144768.0
2018-04-16 11:10:00,36.64,36.66,36.6,36.64,186837.0,26.7956,26.8102,26.7664,26.7956,186837.0
2018-04-16 11:15:00,36.64,36.65,36.6,36.65,120201.0,26.7956,26.8029,26.7664,26.8029,120201.0
2018-04-16 11:20:00,36.65,36.69,36.64,36.68,185230.0,26.8029,26.8322,26.7956,26.8249,185230.0
2018-04-16 11:25:00,36.68,36.73,36.65,36.7,173409.0,26.8249,26.8614,26.8029,26.8395,173409.0
2018-04-16 11:30:00,36.7,36.7,36.58,36.6,172688.0,26.8395,26.8395,26.7517,26.7664,172688.0
2018-04-16 11:35:00,36.6,36.65,36.59,36.64,91600.0,26.7664,26.8029,26.759,26.7956,91600.0
2018-04-16 11:40:00,36.64,36.66,36.6,36.61,130619.0,26.7956,26.8102,26.7664,26.7737,130619.0
2018-04-16 11:45:00,36.6,36.61,36.58,36.59,121361.0,26.7664,26.7737,26.7517,26.759,121361.0
2018-04-16 11:50:00,36.59,36.61,36.52,36.52,210541.0,26.759,26.7737,26.7079,26.7079,210541.0
2018-04-16 11:55:00,36.52,36.57,36.52,36.56,164321.0,26.7079,26.7444,26.7079,26.7371,164321.0
2018-04-16 12:00:00,36.57,36.6,36.53,36.58,194007.0,26.7444,26.7664,26.7152,26.7517,194007.0
2018-04-16 12:05:00,36.58,36.59,36.52,36.54,131235.0,26.7517,26.759,26.7079,26.7225,131235.0
2018-04-16 12:10:00,36.54,36.55,36.51,36.52,122721.0,26.7225,26.7298,26.7005,26.7079,122721.0
2018-04-16 12:15:00,36.52,36.53,36.49,36.5,120651.0,26.7079,26.7152,26.6859,26.6932,120651.0
2018-04-16 12:20:00,36.51,36.52,36.48,36.48,117402.0,26.7005,26.7079,26.6786,26.6786,117402.0
2018-04-16 12:25:00,36.48,36.51,36.46,36.48,161175.0,26.6786,26.7005,26.664,26.6786,161175.0
2018-04-16 12:30:00,36.48,36.49,36.41,36.41,225738.0,26.6786,26.6859,26.6274,26.6274,225738.0
2018-04-16 12:35:00,36.42,36.44,36.39,36.43,150293.0,26.6347,26.6493,26.6128,26.642,150293.0
2018-04-16 12:40:00,36.44,36.45,36.41,36.44,215768.0,26.6493,26.6567,26.6274,26.6493,215768.0
2018-04-16 12:45:00,36.44,36.46,36.39,36.46,209886.0,26.6493,26.664,26.6128,26.664,209886.0
2018-04-16 12:50:00,36.45,36.51,36.45,36.49,151663.0,26.6567,26.7005,26.6567,26.6859,151663.0
2018-04-16 12:55:00,36.48,36.49,36.43,36.44,110119.0,26.6786,26.6859,26.642,26.6493,110119.0
2018-04-16 13:00:00,36.45,36.51,36.43,36.45,228752.0,26.6567,26.7005,26.642,26.6567,228752.0
2018-04-16 13:05:00,36.45,36.54,36.45,36.54,143012.0,26.6567,26.7225,26.6567,26.7225,143012.0
2018-04-16 13:10:00,36.53,36.54,36.46,36.49,147620.0,26.7152,26.7225,26.664,26.6859,147620.0
2018-04-16 13:15:00,36.49,36.5,36.43,36.46,116126.0,26.6859,26.6932,26.642,26.664,116126.0
2018-04-16 13:20:00,36.45,36.5,36.43,36.44,149744.0,26.6567,26.6932,26.642,26.6493,149744.0
2018-04-16 13:25:00,36.44,36.45,36.43,36.45,89939.0,26.6493,26.6567,26.642,26.6567,89939.0
2018-04-16 13:30:00,36.45,36.48,36.43,36.45,114924.0,26.6567,26.6786,26.642,26.6567,114924.0
2018-04-16 13:35:00,36.45,36.49,36.45,36.48,108405.0,26.6567,26.6859,26.6567,26.6786,108405.0
2018-04-16 13:40:00,36.48,36.56,36.48,36.54,267063.0,26.6786,26.7371,26.6786,26.7225,267063.0
2018-04-16 13:45:00,36.54,36.56,36.51,36.54,127809.0,26.7225,26.7371,26.7005,26.7225,127809.0
2018-04-16 13:50:00,36.54,36.54,36.49,36.54,154531.0,26.7225,26.7225,26.6859,26.7225,154531.0
2018-04-16 13:55:00,36.54,36.55,36.51,36.52,82069.0,26.7225,26.7298,26.7005,26.7079,82069.0
2018-04-16 14:00:00,36.52,36.54,36.49,36.5,180400.0,26.7079,26.7225,26.6859,26.6932,180400.0
2018-04-16 14:05:00,36.5,36.53,36.49,36.52,107078.0,26.6932,26.7152,26.6859,26.7079,107078.0
2018-04-16 14:10:00,36.52,36.58,36.52,36.54,147174.0,26.7079,26.7517,26.7079,26.7225,147174.0
2018-04-16 14:15:00,36.54,36.56,36.51,36.54,85381.0,26.7225,26.7371,26.7005,26.7225,85381.0
2018-04-16 14:20:00,36.54,36.54,36.5,36.52,65478.0,26.7225,26.7225,26.6932,26.7079,65478.0
2018-04-16 14:25:00,36.52,36.55,36.5,36.52,119682.0,26.7079,26.7298,26.6932,26.7079,119682.0
2018-04-16 14:30:00,36.52,36.59,36.51,36.58,90491.0,26.7079,26.759,26.7005,26.7517,90491.0
2018-04-16 14:35:00,36.58,36.6,36.57,36.58,108125.0,26.7517,26.7664,26.7444,26.7517,108125.0
2018-04-16 14:40:00,36.59,36.6,36.56,36.59,99579.0,26.759,26.7664,26.7371,26.759,99579.0
2018-04-16 14:45:00,36.59,36.62,36.57,36.61,118672.0,26.759,26.781,26.7444,26.7737,118672.0
2018-04-16 14:50:00,36.62,36.62,36.58,36.59,112110.0,26.781,26.781,26.7517,26.759,112110.0
2018-04-16 14:55:00,36.59,36.62,36.58,36.61,81598.0,26.759,26.781,26.7517,26.7737,81598.0
2018-04-16 15:00:00,36.61,36.63,36.6,36.62,132638.0,26.7737,26.7883,26.7664,26.781,132638.0
2018-04-16 15:05:00,36.62,36.62,36.57,36.61,133094.0,26.781,26.781,26.7444,26.7737,133094.0
2018-04-16 15:10:00,36.6,36.61,36.58,36.59,116022.0,26.7664,26.7737,26.7517,26.759,116022.0
2018-04-16 15:15:00,36.59,36.59,36.53,36.55,224616.0,26.759,26.759,26.7152,26.7298,224616.0
2018-04-16 15:20:00,36.54,36.55,36.5,36.51,151608.0,26.7225,26.7298,26.6932,26.7005,151608.0
2018-04-16 15:25:00,36.51,36.54,36.49,36.51,262845.0,26.7005,26.7225,26.6859,26.7005,262845.0
2018-04-16 15:30:00,36.5,36.55,36.5,36.52,213024.0,26.6932,26.7298,26.6932,26.7079,213024.0
2018-04-16 15:35:00,36.52,36.53,36.5,36.52,106946.0,26.7079,26.7152,26.6932,26.7079,106946.0
2018-04-16 15:40:00,36.53,36.57,36.5,36.57,191108.0,26.7152,26.7444,26.6932,26.7444,191108.0
2018-04-16 15:45:00,36.56,36.57,36.5,36.52,306143.0,26.7371,26.7444,26.6932,26.7079,306143.0
2018-04-16 15:50:00,36.52,36.56,36.52,36.53,158584.0,26.7079,26.7371,26.7079,26.7152,158584.0
2018-04-16 15:55:00,36.53,36.57,36.52,36.53,626766.0,26.7152,26.7444,26.7079,26.7152,626766.0
2018-04-17 09:30:00,36.75,36.78,36.66,36.7,588312.0,26.8761,26.898,26.8102,26.8395,588312.0
2018-04-17 09:35:00,36.7,36.72,36.58,36.66,354240.0,26.8395,26.8541,26.7517,26.8102,354240.0
2018-04-17 09:40:00,36.65,36.68,36.53,36.54,229104.0,26.8029,26.8249,26.7152,26.7225,229104.0
2018-04-17 09:45:00,36.54,36.55,36.47,36.51,292110.0,26.7225,26.7298,26.6713,26.7005,292110.0
2018-04-17 09:50:00,36.52,36.52,36.42,36.42,241728.0,26.7079,26.7079,26.6347,26.6347,241728.0
2018-04-17 09:55:00,36.43,36.46,36.4,36.41,164566.0,26.642,26.664,26.6201,26.6274,164566.0
2018-04-17 10:00:00,36.4,36.43,36.33,36.38,268677.0,26.6201,26.642,26.5689,26.6055,268677.0
2018-04-17 10:05:00,36.37,36.38,36.32,36.33,346157.0,26.5982,26.6055,26.5616,26.5689,346157.0
2018-04-17 10:10:00,36.33,36.39,36.29,36.29,305004.0,26.5689,26.6128,26.5396,26.5396,305004.0
2018-04-17 10:15:00,36.29,36.33,36.27,36.31,304933.0,26.5396,26.5689,26.525,26.5543,304933.0
2018-04-17 10:20:00,36.3,36.38,36.3,36.34,269403.0,26.547,26.6055,26.547,26.5762,269403.0
2018-04-17 10:25:00,36.34,36.43,36.33,36.4,213919.0,26.5762,26.642,26.5689,26.6201,213919.0
2018-04-17 10:30:00,36.4,36.4,36.33,36.34,148365.0,26.6201,26.6201,26.5689,26.5762,148365.0
2018-04-17 10:35:00,36.34,36.4,36.34,36.4,145180.0,26.5762,26.6201,26.5762,26.6201,145180.0
2018-04-17 10:40:00,36.39,36.42,36.35,36.39,193297.0,26.6128,26.6347,26.5835,26.6128,193297.0
2018-04-17 10:45:00,36.39,36.42,36.37,36.39,193931.0,26.6128,26.6347,26.5982,26.6128,193931.0
2018-04-17 10:50:00,36.4,36.42,36.36,36.39,155708.0,26.6201,26.6347,26.5908,26.6128,155708.0
2018-04-17 10:55:00,36.39,36.4,36.35,36.39,144690.0,26.6128,26.6201,26.5835,26.6128,144690.0
2018-04-17 11:00:00,36.4,36.44,36.39,36.41,150818.0,26.6201,26.6493,26.6128,26.6274,150818.0
2018-04-17 11:05:00,36.41,36.49,36.41,36.47,141514.0,26.6274,26.6859,26.6274,26.6713,141514.0
2018-04-17 11:10:00,36.48,36.5,36.44,36.46,95901.0,26.6786,26.6932,26.6493,26.664,95901.0
2018-04-17 11:15:00,36.46,36.47,36.39,36.41,124553.0,26.664,26.6713,26.6128,26.6274,124553.0
2018-04-17 11:20:00,36.4,36.45,36.39,36.44,216748.0,26.6201,26.6567,26.6128,26.6493,216748.0
2018-04-17 11:25:00,36.44,36.46,36.4,36.4,147767.0,26.6493,26.664,26.6201,26.6201,147767.0
2018-04-17 11:30:00,36.4,36.42,36.38,36.4,91946.0,26.6201,26.6347,26.6055,26.6201,91946.0
2018-04-17 11:35:00,36.4,36.4,36.35,36.36,150042.0,26.6201,26.6201,26.5835,26.5908,150042.0
2018-04-17 11:40:00,36.36,36.37,36.33,36.35,215451.0,26.5908,26.5982,26.5689,26.5835,215451.0
2018-04-17 11:45:00,36.35,36.4,36.34,36.4,96091.0,26.5835,26.6201,26.5762,26.6201,96091.0
2018-04-17 11:50:00,36.4,36.41,36.35,36.37,147942.0,26.6201,26.6274,26.5835,26.5982,147942.0
2018-04-17 11:55:00,36.37,36.38,36.33,36.34,99317.0,26.5982,26.6055,26.5689,26.5762,99317.0
2018-04-17 12:00:00,36.34,36.39,36.32,36.39,124948.0,26.5762,26.6128,26.5616,26.6128,124948.0
2018-04-17 12:05:00,36.39,36.39,36.34,36.36,104837.0,26.6128,26.6128,26.5762,26.5908,104837.0
2018-04-17 12:10:00,36.36,36.38,36.35,36.38,110180.0,26.5908,26.6055,26.5835,26.6055,110180.0
2018-04-17 12:15:00,36.37,36.44,36.37,36.43,103850.0,26.5982,26.6493,26.5982,26.642,103850.0
2018-04-17 12:20:00,36.43,36.43,36.38,36.39,93467.0,26.642,26.642,26.6055,26.6128,93467.0
2018-04-17 12:25:00,36.39,36.43,36.38,36.39,119994.0,26.6128,26.642,26.6055,26.6128,119994.0
2018-04-17 12:30:00,36.39,36.4,36.37,36.38,109286.0,26.6128,26.6201,26.5982,26.6055,109286.0
2018-04-17 12:35:00,36.37,36.39,36.34,36.37,112279.0,26.5982,26.6128,26.5762,26.5982,112279.0
2018-04-17 12:40:00,36.37,36.39,36.35,36.36,101518.0,26.5982,26.6128,26.5835,26.5908,101518.0
2018-04-17 12:45:00,36.37,36.44,36.36,36.43,116770.0,26.5982,26.6493,26.5908,26.642,116770.0
2018-04-17 12:50:00,36.42,36.47,36.42,36.43,94279.0,26.6347,26.6713,26.6347,26.642,94279.0
2018-04-17 12:55:00,36.44,36.46,36.43,36.45,70725.0,26.6493,26.664,26.642,26.6567,70725.0
2018-04-17 13:00:00,36.44,36.45,36.41,36.43,131929.0,26.6493,26.6567,26.6274,26.642,131929.0
2018-04-17 13:05:00,36.43,36.45,36.42,36.42,57249.0,26.642,26.6567,26.6347,26.6347,57249.0
2018-04-17 13:10:00,36.42,36.44,36.41,36.42,70458.0,26.6347,26.6493,26.6274,26.6347,70458.0
2018-04-17 13:15:00,36.42,36.44,36.38,36.39,76473.0,26.6347,26.6493,26.6055,26.6128,76473.0
2018-04-17 13:20:00,36.39,36.42,36.38,36.4,63576.0,26.6128,26.6347,26.6055,26.6201,63576.0
2018-04-17 13:25:00,36.41,36.42,36.38,36.42,95239.0,26.6274,26.6347,26.6055,26.6347,95239.0
2018-04-17 13:30:00,36.42,36.43,36.37,36.4,94485.0,26.6347,26.642,26.5982,26.6201,94485.0
2018-04-17 13:35:00,36.39,36.41,36.38,36.39,89257.0,26.6128,26.6274,26.6055,26.6128,89257.0
2018-04-17 13:40:00,36.4,36.41,36.37,36.38,113508.0,26.6201,26.6274,26.5982,26.6055,113508.0
2018-04-17 13:45:00,36.37,36.39,36.34,36.34,150809.0,26.5982,26.6128,26.5762,26.5762,150809.0
2018-04-17 13:50:00,36.34,36.37,36.32,36.35,136824.0,26.5762,26.5982,26.5616,26.5835,136824.0
2018-04-17 13:55:00,36.36,36.36,36.32,36.33,182451.0,26.5908,26.5908,26.5616,26.5689,182451.0
2018-04-17 14:00:00,36.33,36.36,36.31,36.34,269651.0,26.5689,26.5908,26.5543,26.5762,269651.0
2018-04-17 14:05:00,36.35,36.35,36.31,36.33,88050.0,26.5835,26.5835,26.5543,26.5689,88050.0
2018-04-17 14:10:00,36.33,36.33,36.3,36.31,91165.0,26.5689,26.5689,26.547,26.5543,91165.0
2018-04-17 14:15:00,36.3,36.35,36.3,36.32,120392.0,26.547,26.5835,26.547,26.5616,120392.0
2018-04-17 14:20:00,36.32,36.32,36.28,36.3,130904.0,26.5616,26.5616,26.5323,26.547,130904.0
2018-04-17 14:25:00,36.3,36.3,36.27,36.29,89837.0,26.547,26.547,26.525,26.5396,89837.0
2018-04-17 14:30:00,36.29,36.33,36.29,36.33,71396.0,26.5396,26.5689,26.5396,26.5689,71396.0
2018-04-17 14:35:00,36.33,36.37,36.31,36.36,139483.0,26.5689,26.5982,26.5543,26.5908,139483.0
2018-04-17 14:40:00,36.36,36.39,36.33,36.34,139138.0,26.5908,26.6128,26.5689,26.5762,139138.0
2018-04-17 14:45:00,36.35,36.35,36.32,36.33,160160.0,26.5835,26.5835,26.5616,26.5689,160160.0
2018-04-17 14:50:00,36.34,36.35,36.3,36.3,152049.0,26.5762,26.5835,26.547,26.547,152049.0
2018-04-17 14:55:00,36.3,36.33,36.3,36.32,113834.0,26.547,26.5689,26.547,26.5616,113834.0
2018-04-17 15:00:00,36.31,36.33,36.3,36.32,195307.0,26.5543,26.5689,26.547,26.5616,195307.0
2018-04-17 15:05:00,36.32,36.37,36.31,36.37,145331.0,26.5616,26.5982,26.5543,26.5982,145331.0
2018-04-17 15:10:00,36.37,36.38,36.34,36.37,111794.0,26.5982,26.6055,26.5762,26.5982,111794.0
2018-04-17 15:15:00,36.36,36.42,36.36,36.41,152974.0,26.5908,26.6347,26.5908,26.6274,152974.0
2018-04-17 15:20:00,36.4,36.44,36.4,36.41,236190.0,26.6201,26.6493,26.6201,26.6274,236190.0
2018-04-17 15:25:00,36.42,36.43,36.4,36.4,120980.0,26.6347,26.642,26.6201,26.6201,120980.0
2018-04-17 15:30:00,36.41,36.42,36.38,36.41,157985.0,26.6274,26.6347,26.6055,26.6274,157985.0
2018-04-17 15:35:00,36.41,36.42,36.35,36.36,234600.0,26.6274,26.6347,26.5835,26.5908,234600.0
2018-04-17 15:40:00,36.36,36.37,36.32,36.34,265697.0,26.5908,26.5982,26.5616,26.5762,265697.0
2018-04-17 15:45:00,36.34,36.38,36.33,36.38,318296.0,26.5762,26.6055,26.5689,26.6055,318296.0
2018-04-17 15:50:00,36.38,36.38,36.33,36.34,406918.0,26.6055,26.6055,26.5689,26.5762,406918.0
2018-04-17 15:55:00,36.34,36.36,36.3,36.33,921920.0,26.5762,26.5908,26.547,26.5689,921920.0
2018-04-18 09:30:00,36.38,36.41,36.33,36.41,423804.0,26.6055,26.6274,26.5689,26.6274,423804.0
2018-04-18 09:35:00,36.41,36.43,36.34,36.37,226062.0,26.6274,26.642,26.5762,26.5982,226062.0
2018-04-18 09:40:00,36.37,36.48,36.36,36.44,166241.0,26.5982,26.6786,26.5908,26.6493,166241.0
2018-04-18 09:45:00,36.45,36.49,36.37,36.48,227894.0,26.6567,26.6859,26.5982,26.6786,227894.0
2018-04-18 09:50:00,36.48,36.52,36.44,36.44,167728.0,26.6786,26.7079,26.6493,26.6493,167728.0
2018-04-18 09:55:00,36.44,36.47,36.38,36.39,281349.0,26.6493,26.6713,26.6055,26.6128,281349.0
2018-04-18 10:00:00,36.39,36.41,36.36,36.38,282785.0,26.6128,26.6274,26.5908,26.6055,282785.0
2018-04-18 10:05:00,36.38,36.39,36.31,36.37,250232.0,26.6055,26.6128,26.5543,26.5982,250232.0
2018-04-18 10:10:00,36.37,36.39,36.33,36.34,210622.0,26.5982,26.6128,26.5689,26.5762,210622.0
2018-04-18 10:15:00,36.34,36.39,36.32,36.32,115022.0,26.5762,26.6128,26.5616,26.5616,115022.0
2018-04-18 10:20:00,36.32,36.34,36.28,36.33,249264.0,26.5616,26.5762,26.5323,26.5689,249264.0
2018-04-18 10:25:00,36.33,36.39,36.32,36.37,123366.0,26.5689,26.6128,26.5616,26.5982,123366.0
2018-04-18 10:30:00,36.36,36.36,36.32,36.33,149188.0,26.5908,26.5908,26.5616,26.5689,149188.0
2018-04-18 10:35:00,36.33,36.37,36.31,36.34,271353.0,26.5689,26.5982,26.5543,26.5762,271353.0
2018-04-18 10:40:00,36.34,36.36,36.33,36.34,117079.0,26.5762,26.5908,26.5689,26.5762,117079.0
2018-04-18 10:45:00,36.35,36.38,36.34,36.38,106543.0,26.5835,26.6055,26.5762,26.6055,106543.0
2018-04-18 10:50:00,36.37,36.4,36.36,36.38,97289.0,26.5982,26.6201,26.5908,26.6055,97289.0
2018-04-18 10:55:00,36.38,36.42,36.37,36.39,96186.0,26.6055,26.6347,26.5982,26.6128,96186.0
2018-04-18 11:00:00,36.39,36.41,36.37,36.38,106078.0,26.6128,26.6274,26.5982,26.6055,106078.0
2018-04-18 11:05:00,36.39,36.45,36.38,36.43,149451.0,26.6128,26.6567,26.6055,26.642,149451.0
2018-04-18 11:10:00,36.44,36.47,36.41,36.45,95575.0,26.6493,26.6713,26.6274,26.6567,95575.0
2018-04-18 11:15:00,36.45,36.46,36.42,36.44,131160.0,26.6567,26.664,26.6347,26.6493,131160.0
2018-04-18 11:20:00,36.45,36.47,36.42,36.47,109647.0,26.6567,26.6713,26.6347,26.6713,109647.0
2018-04-18 11:25:00,36.47,36.49,36.45,36.46,121320.0,26.6713,26.6859,26.6567,26.664,121320.0
2018-04-18 11:30:00,36.46,36.48,36.45,36.48,69522.0,26.664,26.6786,26.6567,26.6786,69522.0
2018-04-18 11:35:00,36.48,36.49,36.45,36.48,93498.0,26.6786,26.6859,26.6567,26.6786,93498.0
2018-04-18 11:40:00,36.48,36.5,36.46,36.48,72704.0,26.6786,26.6932,26.664,26.6786,72704.0
2018-04-18 11:45:00,36.48,36.48,36.45,36.47,81202.0,26.6786,26.6786,26.6567,26.6713,81202.0
2018-04-18 11:50:00,36.47,36.48,36.41,36.48,242065.0,26.6713,26.6786,26.6274,26.6786,242065.0
2018-04-18 11:55:00,36.48,36.53,36.47,36.47,121378.0,26.6786,26.7152,26.6713,26.6713,121378.0
2018-04-18 12:00:00,36.47,36.52,36.47,36.5,88566.0,26.6713,26.7079,26.6713,26.6932,88566.0
2018-04-18 12:05:00,36.51,36.55,36.49,36.52,126650.0,26.7005,26.7298,26.6859,26.7079,126650.0
2018-04-18 12:10:00,36.53,36.54,36.5,36.54,89226.0,26.7152,26.7225,26.6932,26.7225,89226.0
2018-04-18 12:15:00,36.54,36.55,36.53,36.54,82174.0,26.7225,26.7298,26.7152,26.7225,82174.0
2018-04-18 12:20:00,36.54,36.54,36.49,36.5,102249.0,26.7225,26.7225,26.6859,26.6932,102249.0
2018-04-18 12:25:00,36.5,36.54,36.49,36.52,119064.0,26.6932,26.7225,26.6859,26.7079,119064.0
2018-04-18 12:30:00,36.52,36.55,36.52,36.52,112314.0,26.7079,26.7298,26.7079,26.7079,112314.0
2018-04-18 12:35:00,36.52,36.53,36.51,36.52,123204.0,26.7079,26.7152,26.7005,26.7079,123204.0
2018-04-18 12:40:00,36.52,36.55,36.51,36.55,66081.0,26.7079,26.7298,26.7005,26.7298,66081.0
2018-04-18 12:45:00,36.55,36.56,36.5,36.53,87530.0,26.7298,26.7371,26.6932,26.7152,87530.0
2018-04-18 12:50:00,36.53,36.55,36.52,36.54,93838.0,26.7152,26.7298,26.7079,26.7225,93838.0
2018-04-18 12:55:00,36.54,36.57,36.53,36.55,114965.0,26.7225,26.7444,26.7152,26.7298,114965.0
2018-04-18 13:00:00,36.55,36.56,36.53,36.55,62258.0,26.7298,26.7371,26.7152,26.7298,62258.0
2018-04-18 13:05:00,36.55,36.57,36.52,36.54,76898.0,26.7298,26.7444,26.7079,26.7225,76898.0
2018-04-18 13:10:00,36.54,36.57,36.52,36.56,77498.0,26.7225,26.7444,26.7079,26.7371,77498.0
2018-04-18 13:15:00,36.57,36.58,36.55,36.56,118219.0,26.7444,26.7517,26.7298,26.7371,118219.0
2018-04-18 13:20:00,36.56,36.57,36.52,36.53,98606.0,26.7371,26.7444,26.7079,26.7152,98606.0
2018-04-18 13:25:00,36.54,36.54,36.52,36.52,87828.0,26.7225,26.7225,26.7079,26.7079,87828.0
2018-04-18 13:30:00,36.52,36.54,36.48,36.5,139132.0,26.7079,26.7225,26.6786,26.6932,139132.0
2018-04-18 13:35:00,36.51,36.52,36.49,36.5,79875.0,26.7005,26.7079,26.6859,26.6932,79875.0
2018-04-18 13:40:00,36.49,36.5,36.48,36.48,108992.0,26.6859,26.6932,26.6786,26.6786,108992.0
2018-04-18 13:45:00,36.49,36.49,36.44,36.46,210686.0,26.6859,26.6859,26.6493,26.664,210686.0
2018-04-18 13:50:00,36.46,36.47,36.43,36.47,108390.0,26.664,26.6713,26.642,26.6713,108390.0
2018-04-18 13:55:00,36.46,36.48,36.43,36.44,101732.0,26.664,26.6786,26.642,26.6493,101732.0
2018-04-18 14:00:00,36.45,36.47,36.42,36.45,126909.0,26.6567,26.6713,26.6347,26.6567,126909.0
2018-04-18 14:05:00,36.45,36.52,36.44,36.51,122573.0,26.6567,26.7079,26.6493,26.7005,122573.0
2018-04-18 14:10:00,36.51,36.54,36.5,36.54,116300.0,26.7005,26.7225,26.6932,26.7225,116300.0
2018-04-18 14:15:00,36.53,36.57,36.52,36.57,94721.0,26.7152,26.7444,26.7079,26.7444,94721.0
2018-04-18 14:20:00,36.57,36.58,36.53,36.53,122123.0,26.7444,26.7517,26.7152,26.7152,122123.0
2018-04-18 14:25:00,36.54,36.58,36.53,36.58,112975.0,26.7225,26.7517,26.7152,26.7517,112975.0
2018-04-18 14:30:00,36.57,36.58,36.55,36.57,143265.0,26.7444,26.7517,26.7298,26.7444,143265.0
2018-04-18 14:35:00,36.57,36.57,36.52,36.54,191891.0,26.7444,26.7444,26.7079,26.7225,191891.0
2018-04-18 14:40:00,36.54,36.55,36.52,36.55,101362.0,26.7225,26.7298,26.7079,26.7298,101362.0
2018-04-18 14:45:00,36.54,36.58,36.54,36.57,137153.0,26.7225,26.7517,26.7225,26.7444,137153.0
2018-04-18 14:50:00,36.57,36.59,36.56,36.58,236532.0,26.7444,26.759,26.7371,26.7517,236532.0
2018-04-18 14:55:00,36.58,36.59,36.56,36.57,190669.0,26.7517,26.759,26.7371,26.7444,190669.0
2018-04-18 15:00:00,36.58,36.59,36.53,36.55,197875.0,26.7517,26.759,26.7152,26.7298,197875.0
2018-04-18 15:05:00,36.55,36.56,36.53,36.54,100532.0,26.7298,26.7371,26.7152,26.7225,100532.0
2018-04-18 15:10:00,36.53,36.54,36.51,36.51,151809.0,26.7152,26.7225,26.7005,26.7005,151809.0
2018-04-18 15:15:00,36.51,36.53,36.51,36.52,93161.0,26.7005,26.7152,26.7005,26.7079,93161.0
2018-04-18 15:20:00,36.52,36.54,36.51,36.51,120441.0,26.7079,26.7225,26.7005,26.7005,120441.0
2018-04-18 15:25:00,36.52,36.53,36.51,36.52,73488.0,26.7079,26.7152,26.7005,26.7079,73488.0
2018-04-18 15:30:00,36.52,36.54,36.5,36.52,132310.0,26.7079,26.7225,26.6932,26.7079,132310.0
2018-04-18 15:35:00,36.51,36.54,36.51,36.53,132832.0,26.7005,26.7225,26.7005,26.7152,132832.0
2018-04-18 15:40:00,36.53,36.54,36.5,36.52,119276.0,26.7152,26.7225,26.6932,26.7079,119276.0
2018-04-18 15:45:00,36.52,36.54,36.51,36.52,316823.0,26.7079,26.7225,26.7005,26.7079,316823.0
2018-04-18 15:50:00,36.51,36.54,36.5,36.52,255555.0,26.7005,26.7225,26.6932,26.7079,255555.0
2018-04-18 15:55:00,36.52,36.54,36.5,36.51,536888.0,26.7079,26.7225,26.6932,26.7005,536888.0
2018-04-19 09:30:00,36.39,36.48,36.34,36.45,604745.0,26.6128,26.6786,26.5762,26.6567,604745.0
2018-04-19 09:35:00,36.45,36.66,36.4,36.66,291714.0,26.6567,26.8102,26.6201,26.8102,291714.0
2018-04-19 09:40:00,36.66,36.69,36.57,36.65,235075.0,26.8102,26.8322,26.7444,26.8029,235075.0
2018-04-19 09:45:00,36.65,36.66,36.53,36.6,162389.0,26.8029,26.8102,26.7152,26.7664,162389.0
2018-04-19 09:50:00,36.59,36.67,36.56,36.65,303358.0,26.759,26.8175,26.7371,26.8029,303358.0
2018-04-19 09:55:00,36.65,36.67,36.57,36.65,198092.0,26.8029,26.8175,26.7444,26.8029,198092.0
2018-04-19 10:00:00,36.64,36.65,36.61,36.63,175506.0,26.7956,26.8029,26.7737,26.7883,175506.0
2018-04-19 10:05:00,36.63,36.64,36.47,36.5,268549.0,26.7883,26.7956,26.6713,26.6932,268549.0
2018-04-19 10:10:00,36.49,36.6,36.48,36.59,168911.0,26.6859,26.7664,26.6786,26.759,168911.0
2018-04-19 10:15:00,36.59,36.66,36.57,36.58,168619.0,26.759,26.8102,26.7444,26.7517,168619.0
2018-04-19 10:20:00,36.58,36.59,36.53,36.54,115668.0,26.7517,26.759,26.7152,26.7225,115668.0
2018-04-19 10:25:00,36.54,36.63,36.53,36.62,190449.0,26.7225,26.7883,26.7152,26.781,190449.0
2018-04-19 10:30:00,36.63,36.65,36.59,36.64,102871.0,26.7883,26.8029,26.759,26.7956,102871.0
2018-04-19 10:35:00,36.64,36.68,36.61,36.66,226708.0,26.7956,26.8249,26.7737,26.8102,226708.0
2018-04-19 10:40:00,36.65,36.66,36.6,36.61,115112.0,26.8029,26.8102,26.7664,26.7737,115112.0
2018-04-19 10:45:00,36.6,36.62,36.52,36.52,170651.0,26.7664,26.781,26.7079,26.7079,170651.0
2018-04-19 10:50:00,36.52,36.53,36.46,36.5,242011.0,26.7079,26.7152,26.664,26.6932,242011.0
2018-04-19 10:55:00,36.5,36.62,36.49,36.62,192937.0,26.6932,26.781,26.6859,26.781,192937.0
2018-04-19 11:00:00,36.62,36.65,36.59,36.62,171867.0,26.781,26.8029,26.759,26.781,171867.0
2018-04-19 11:05:00,36.63,36.64,36.57,36.57,166730.0,26.7883,26.7956,26.7444,26.7444,166730.0
2018-04-19 11:10:00,36.57,36.59,36.54,36.55,122974.0,26.7444,26.759,26.7225,26.7298,122974.0
2018-04-19 11:15:00,36.54,36.59,36.54,36.59,115865.0,26.7225,26.759,26.7225,26.759,115865.0
2018-04-19 11:20:00,36.58,36.62,36.56,36.58,204355.0,26.7517,26.781,26.7371,26.7517,204355.0
2018-04-19 11:25:00,36.58,36.6,36.56,36.59,130342.0,26.7517,26.7664,26.7371,26.759,130342.0
2018-04-19 11:30:00,36.59,36.59,36.52,36.55,106621.0,26.759,26.759,26.7079,26.7298,106621.0
2018-04-19 11:35:00,36.55,36.56,36.51,36.52,73986.0,26.7298,26.7371,26.7005,26.7079,73986.0
2018-04-19 11:40:00,36.52,36.52,36.46,36.47,98082.0,26.7079,26.7079,26.664,26.6713,98082.0
2018-04-19 11:45:00,36.46,36.5,36.44,36.48,99262.0,26.664,26.6932,26.6493,26.6786,99262.0
2018-04-19 11:50:00,36.48,36.49,36.42,36.47,324137.0,26.6786,26.6859,26.6347,26.6713,324137.0
2018-04-19 11:55:00,36.47,36.51,36.37,36.37,194080.0,26.6713,26.7005,26.5982,26.5982,194080.0
2018-04-19 12:00:00,36.37,36.4,36.36,36.39,169161.0,26.5982,26.6201,26.5908,26.6128,169161.0
2018-04-19 12:05:00,36.39,36.39,36.3,36.3,109137.0,26.6128,26.6128,26.547,26.547,109137.0
2018-04-19 12:10:00,36.3,36.35,36.27,36.32,289503.0,26.547,26.5835,26.525,26.5616,289503.0
2018-04-19 12:15:00,36.32,36.34,36.28,36.32,172997.0,26.5616,26.5762,26.5323,26.5616,172997.0
2018-04-19 12:20:00,36.33,36.34,36.3,36.3,79258.0,26.5689,26.5762,26.547,26.547,79258.0
2018-04-19 12:25:00,36.3,36.37,36.29,36.34,157837.0,26.547,26.5982,26.5396,26.5762,157837.0
2018-04-19 12:30:00,36.33,36.39,36.32,36.38,99133.0,26.5689,26.6128,26.5616,26.6055,99133.0
2018-04-19 12:35:00,36.39,36.39,36.34,36.38,130302.0,26.6128,26.6128,26.5762,26.6055,130302.0
2018-04-19 12:40:00,36.37,36.39,36.34,36.39,136646.0,26.5982,26.6128,26.5762,26.6128,136646.0
2018-04-19 12:45:00,36.38,36.41,36.36,36.39,93110.0,26.6055,26.6274,26.5908,26.6128,93110.0
2018-04-19 12:50:00,36.39,36.4,36.36,36.37,72697.0,26.6128,26.6201,26.5908,26.5982,72697.0
2018-04-19 12:55:00,36.37,36.38,36.31,36.34,122157.0,26.5982,26.6055,26.5543,26.5762,122157.0
2018-04-19 13:00:00,36.34,36.37,36.32,36.33,90790.0,26.5762,26.5982,26.5616,26.5689,90790.0
2018-04-19 13:05:00,36.34,36.36,36.32,36.34,62332.0,26.5762,26.5908,26.5616,26.5762,62332.0
2018-04-19 13:10:00,36.34,36.35,36.31,36.33,99789.0,26.5762,26.5835,26.5543,26.5689,99789.0
2018-04-19 13:15:00,36.33,36.35,36.3,36.32,82656.0,26.5689,26.5835,26.547,26.5616,82656.0
2018-04-19 13:20:00,36.32,36.36,36.31,36.34,86290.0,26.5616,26.5908,26.5543,26.5762,86290.0
2018-04-19 13:25:00,36.34,36.35,36.3,36.31,64473.0,26.5762,26.5835,26.547,26.5543,64473.0
2018-04-19 13:30:00,36.3,36.34,36.28,36.29,99126.0,26.547,26.5762,26.5323,26.5396,99126.0
2018-04-19 13:35:00,36.29,36.35,36.28,36.34,98325.0,26.5396,26.5835,26.5323,26.5762,98325.0
2018-04-19 13:40:00,36.33,36.38,36.33,36.37,79375.0,26.5689,26.6055,26.5689,26.5982,79375.0
2018-04-19 13:45:00,36.37,36.38,36.35,36.36,67025.0,26.5982,26.6055,26.5835,26.5908,67025.0
2018-04-19 13:50:00,36.36,36.38,36.34,36.38,128738.0,26.5908,26.6055,26.5762,26.6055,128738.0
2018-04-19 13:55:00,36.37,36.38,36.33,36.34,82209.0,26.5982,26.6055,26.5689,26.5762,82209.0
2018-04-19 14:00:00,36.34,36.39,36.33,36.34,120017.0,26.5762,26.6128,26.5689,26.5762,120017.0
2018-04-19 14:05:00,36.34,36.38,36.33,36.36,114981.0,26.5762,26.6055,26.5689,26.5908,114981.0
2018-04-19 14:10:00,36.37,36.41,36.35,36.36,117754.0,26.5982,26.6274,26.5835,26.5908,117754.0
2018-04-19 14:15:00,36.35,36.36,36.34,36.34,93063.0,26.5835,26.5908,26.5762,26.5762,93063.0
2018-04-19 14:20:00,36.35,36.37,36.31,36.34,130785.0,26.5835,26.5982,26.5543,26.5762,130785.0
2018-04-19 14:25:00,36.33,36.37,36.32,36.34,112508.0,26.5689,26.5982,26.5616,26.5762,112508.0
2018-04-19 14:30:00,36.34,36.38,36.34,36.38,106725.0,26.5762,26.6055,26.5762,26.6055,106725.0
2018-04-19 14:35:00,36.37,36.4,36.34,36.4,105541.0,26.5982,26.6201,26.5762,26.6201,105541.0
2018-04-19 14:40:00,36.39,36.43,36.38,36.43,85982.0,26.6128,26.642,26.6055,26.642,85982.0
2018-04-19 14:45:00,36.42,36.44,36.41,36.44,78817.0,26.6347,26.6493,26.6274,26.6493,78817.0
2018-04-19 14:50:00,36.43,36.44,36.4,36.41,166943.0,26.642,26.6493,26.6201,26.6274,166943.0
2018-04-19 14:55:00,36.41,36.45,36.4,36.42,129065.0,26.6274,26.6567,26.6201,26.6347,129065.0
2018-04-19 15:00:00,36.42,36.46,36.4,36.43,224290.0,26.6347,26.664,26.6201,26.642,224290.0
2018-04-19 15:05:00,36.43,36.47,36.42,36.45,126328.0,26.642,26.6713,26.6347,26.6567,126328.0
2018-04-19 15:10:00,36.45,36.46,36.41,36.43,109319.0,26.6567,26.664,26.6274,26.642,109319.0
2018-04-19 15:15:00,36.42,36.44,36.4,36.44,171758.0,26.6347,26.6493,26.6201,26.6493,171758.0
2018-04-19 15:20:00,36.44,36.45,36.41,36.41,123618.0,26.6493,26.6567,26.6274,26.6274,123618.0
2018-04-19 15:25:00,36.41,36.43,36.4,36.41,244809.0,26.6274,26.642,26.6201,26.6274,244809.0
2018-04-19 15:30:00,36.41,36.48,36.39,36.47,265497.0,26.6274,26.6786,26.6128,26.6713,265497.0
2018-04-19 15:35:00,36.48,36.6,36.47,36.52,514122.0,26.6786,26.7664,26.6713,26.7079,514122.0
2018-04-19 15:40:00,36.53,36.56,36.49,36.52,255131.0,26.7152,26.7371,26.6859,26.7079,255131.0
2018-04-19 15:45:00,36.52,36.54,36.47,36.48,253730.0,26.7079,26.7225,26.6713,26.6786,253730.0
2018-04-19 15:50:00,36.49,36.53,36.48,36.49,336630.0,26.6859,26.7152,26.6786,26.6859,336630.0
2018-04-19 15:55:00,36.49,36.54,36.48,36.53,1096578.0,26.6859,26.7225,26.6786,26.7152,1096578.0
2018-04-20 09:30:00,36.5,36.76,36.5,36.76,2240592.0,26.6932,26.8834,26.6932,26.8834,2240592.0
2018-04-20 09:35:00,36.76,36.78,36.63,36.72,193956.0,26.8834,26.898,26.7883,26.8541,193956.0
2018-04-20 09:40:00,36.72,36.73,36.57,36.57,131121.0,26.8541,26.8614,26.7444,26.7444,131121.0
2018-04-20 09:45:00,36.57,36.6,36.53,36.55,187507.0,26.7444,26.7664,26.7152,26.7298,187507.0
2018-04-20 09:50:00,36.56,36.67,36.55,36.66,217897.0,26.7371,26.8175,26.7298,26.8102,217897.0
2018-04-20 09:55:00,36.66,36.73,36.63,36.73,173867.0,26.8102,26.8614,26.7883,26.8614,173867.0
2018-04-20 10:00:00,36.73,36.79,36.71,36.74,254460.0,26.8614,26.9053,26.8468,26.8687,254460.0
2018-04-20 10:05:00,36.73,36.76,36.67,36.69,227333.0,26.8614,26.8834,26.8175,26.8322,227333.0
2018-04-20 10:10:00,36.68,36.76,36.66,36.75,217652.0,26.8249,26.8834,26.8102,26.8761,217652.0
2018-04-20 10:15:00,36.74,36.78,36.74,36.76,149249.0,26.8687,26.898,26.8687,26.8834,149249.0
2018-04-20 10:20:00,36.76,36.78,36.74,36.75,155543.0,26.8834,26.898,26.8687,26.8761,155543.0
2018-04-20 10:25:00,36.75,36.77,36.71,36.77,191094.0,26.8761,26.8907,26.8468,26.8907,191094.0
2018-04-20 10:30:00,36.77,36.78,36.74,36.76,134691.0,26.8907,26.898,26.8687,26.8834,134691.0
2018-04-20 10:35:00,36.76,36.76,36.67,36.69,121110.0,26.8834,26.8834,26.8175,26.8322,121110.0
2018-04-20 10:40:00,36.69,36.69,36.61,36.66,167759.0,26.8322,26.8322,26.7737,26.8102,167759.0
2018-04-20 10:45:00,36.67,36.69,36.64,36.64,132296.0,26.8175,26.8322,26.7956,26.7956,132296.0
2018-04-20 10:50:00,36.65,36.66,36.56,36.58,201204.0,26.8029,26.8102,26.7371,26.7517,201204.0
2018-04-20 10:55:00,36.58,36.67,36.57,36.66,170577.0,26.7517,26.8175,26.7444,26.8102,170577.0
2018-04-20 11:00:00,36.66,36.68,36.58,36.58,159843.0,26.8102,26.8249,26.7517,26.7517,159843.0
2018-04-20 11:05:00,36.58,36.63,36.57,36.58,159027.0,26.7517,26.7883,26.7444,26.7517,159027.0
2018-04-20 11:10:00,36.57,36.58,36.51,36.58,180155.0,26.7444,26.7517,26.7005,26.7517,180155.0
2018-04-20 11:15:00,36.58,36.61,36.54,36.59,141058.0,26.7517,26.7737,26.7225,26.759,141058.0
2018-04-20 11:20:00,36.59,36.6,36.55,36.59,103905.0,26.759,26.7664,26.7298,26.759,103905.0
2018-04-20 11:25:00,36.59,36.61,36.54,36.55,123389.0,26.759,26.7737,26.7225,26.7298,123389.0
2018-04-20 11:30:00,36.55,36.6,36.54,36.59,89109.0,26.7298,26.7664,26.7225,26.759,89109.0
2018-04-20 11:35:00,36.59,36.62,36.56,36.61,110797.0,26.759,26.781,26.7371,26.7737,110797.0
2018-04-20 11:40:00,36.61,36.67,36.61,36.64,117080.0,26.7737,26.8175,26.7737,26.7956,117080.0
2018-04-20 11:45:00,36.64,36.68,36.63,36.67,74931.0,26.7956,26.8249,26.7883,26.8175,74931.0
2018-04-20 11:50:00,36.67,36.69,36.63,36.69,115805.0,26.8175,26.8322,26.7883,26.8322,115805.0
2018-04-20 11:55:00,36.68,36.7,36.67,36.67,104857.0,26.8249,26.8395,26.8175,26.8175,104857.0
2018-04-20 12:00:00,36.68,36.69,36.65,36.65,57159.0,26.8249,26.8322,26.8029,26.8029,57159.0
2018-04-20 12:05:00,36.65,36.69,36.65,36.68,117237.0,26.8029,26.8322,26.8029,26.8249,117237.0
2018-04-20 12:10:00,36.67,36.69,36.64,36.65,96699.0,26.8175,26.8322,26.7956,26.8029,96699.0
2018-04-20 12:15:00,36.65,36.67,36.62,36.63,68015.0,26.8029,26.8175,26.781,26.7883,68015.0
2018-04-20 12:20:00,36.64,36.64,36.62,36.63,55431.0,26.7956,26.7956,26.781,26.7883,55431.0
2018-04-20 12:25:00,36.63,36.69,36.63,36.66,106608.0,26.7883,26.8322,26.7883,26.8102,106608.0
2018-04-20 12:30:00,36.66,36.67,36.63,36.66,104009.0,26.8102,26.8175,26.7883,26.8102,104009.0
2018-04-20 12:35:00,36.66,36.69,36.63,36.64,99784.0,26.8102,26.8322,26.7883,26.7956,99784.0
2018-04-20 12:40:00,36.63,36.65,36.61,36.65,100443.0,26.7883,26.8029,26.7737,26.8029,100443.0
2018-04-20 12:45:00,36.65,36.65,36.58,36.59,91681.0,26.8029,26.8029,26.7517,26.759,91681.0
2018-04-20 12:50:00,36.59,36.64,36.59,36.63,94379.0,26.759,26.7956,26.759,26.7883,94379.0
2018-04-20 12:55:00,36.63,36.64,36.6,36.6,76324.0,26.7883,26.7956,26.7664,26.7664,76324.0
2018-04-20 13:00:00,36.6,36.62,36.58,36.59,119869.0,26.7664,26.781,26.7517,26.759,119869.0
2018-04-20 13:05:00,36.59,36.61,36.56,36.58,80780.0,26.759,26.7737,26.7371,26.7517,80780.0
2018-04-20 13:10:00,36.59,36.64,36.58,36.63,83294.0,26.759,26.7956,26.7517,26.7883,83294.0
2018-04-20 13:15:00,36.64,36.64,36.61,36.62,79321.0,26.7956,26.7956,26.7737,26.781,79321.0
2018-04-20 13:20:00,36.62,36.64,36.56,36.57,92764.0,26.781,26.7956,26.7371,26.7444,92764.0
2018-04-20 13:25:00,36.58,36.63,36.57,36.63,130160.0,26.7517,26.7883,26.7444,26.7883,130160.0
2018-04-20 13:30:00,36.63,36.64,36.58,36.59,64530.0,26.7883,26.7956,26.7517,26.759,64530.0
2018-04-20 13:35:00,36.59,36.64,36.58,36.63,84401.0,26.759,26.7956,26.7517,26.7883,84401.0
2018-04-20 13:40:00,36.64,36.64,36.6,36.62,72061.0,26.7956,26.7956,26.7664,26.781,72061.0
2018-04-20 13:45:00,36.62,36.63,36.6,36.6,67075.0,26.781,26.7883,26.7664,26.7664,67075.0
2018-04-20 13:50:00,36.61,36.61,36.59,36.6,70686.0,26.7737,26.7737,26.759,26.7664,70686.0
2018-04-20 13:55:00,36.61,36.62,36.6,36.62,85503.0,26.7737,26.781,26.7664,26.781,85503.0
2018-04-20 14:00:00,36.62,36.66,36.61,36.65,89711.0,26.781,26.8102,26.7737,26.8029,89711.0
2018-04-20 14:05:00,36.66,36.68,36.65,36.67,128173.0,26.8102,26.8249,26.8029,26.8175,128173.0
2018-04-20 14:10:00,36.67,36.7,36.64,36.65,164035.0,26.8175,26.8395,26.7956,26.8029,164035.0
2018-04-20 14:15:00,36.65,36.66,36.63,36.64,106098.0,26.8029,26.8102,26.7883,26.7956,106098.0
2018-04-20 14:20:00,36.63,36.66,36.61,36.66,125869.0,26.7883,26.8102,26.7737,26.8102,125869.0
2018-04-20 14:25:00,36.66,36.66,36.62,36.65,109607.0,26.8102,26.8102,26.781,26.8029,109607.0
2018-04-20 14:30:00,36.65,36.68,36.61,36.62,113218.0,26.8029,26.8249,26.7737,26.781,113218.0
2018-04-20 14:35:00,36.62,36.65,36.6,36.63,123057.0,26.781,26.8029,26.7664,26.7883,123057.0
2018-04-20 14:40:00,36.63,36.66,36.62,36.64,82185.0,26.7883,26.8102,26.781,26.7956,82185.0
2018-04-20 14:45:00,36.64,36.64,36.59,36.61,99135.0,26.7956,26.7956,26.759,26.7737,99135.0
2018-04-20 14:50:00,36.61,36.62,36.57,36.6,121313.0,26.7737,26.781,26.7444,26.7664,121313.0
2018-04-20 14:55:00,36.61,36.65,36.6,36.62,95950.0,26.7737,26.8029,26.7664,26.781,95950.0
2018-04-20 15:00:00,36.62,36.62,36.57,36.61,109761.0,26.781,26.781,26.7444,26.7737,109761.0
2018-04-20 15:05:00,36.6,36.6,36.52,36.52,164401.0,26.7664,26.7664,26.7079,26.7079,164401.0
2018-04-20 15:10:00,36.52,36.54,36.5,36.53,170968.0,26.7079,26.7225,26.6932,26.7152,170968.0
2018-04-20 15:15:00,36.53,36.54,36.47,36.47,178991.0,26.7152,26.7225,26.6713,26.6713,178991.0
2018-04-20 15:20:00,36.48,36.55,36.47,36.55,180153.0,26.6786,26.7298,26.6713,26.7298,180153.0
2018-04-20 15:25:00,36.55,36.56,36.5,36.55,143187.0,26.7298,26.7371,26.6932,26.7298,143187.0
2018-04-20 15:30:00,36.55,36.56,36.5,36.52,180382.0,26.7298,26.7371,26.6932,26.7079,180382.0
2018-04-20 15:35:00,36.53,36.58,36.52,36.56,202139.0,26.7152,26.7517,26.7079,26.7371,202139.0
2018-04-20 15:40:00,36.56,36.6,36.55,36.57,247259.0,26.7371,26.7664,26.7298,26.7444,247259.0
2018-04-20 15:45:00,36.57,36.57,36.51,36.55,288142.0,26.7444,26.7444,26.7005,26.7298,288142.0
2018-04-20 15:50:00,36.55,36.56,36.5,36.55,571022.0,26.7298,26.7371,26.6932,26.7298,571022.0
2018-04-20 15:55:00,36.55,36.64,36.54,36.63,1500589.0,26.7298,26.7956,26.7225,26.7883,1500589.0
2018-04-23 09:30:00,36.67,36.77,36.65,36.75,499049.0,26.8175,26.8907,26.8029,26.8761,499049.0
2018-04-23 09:35:00,36.75,36.8,36.74,36.76,247297.0,26.8761,26.9126,26.8687,26.8834,247297.0
2018-04-23 09:40:00,36.75,36.77,36.69,36.76,146897.0,26.8761,26.8907,26.8322,26.8834,146897.0
2018-04-23 09:45:00,36.76,36.81,36.74,36.77,308420.0,26.8834,26.9199,26.8687,26.8907,308420.0
2018-04-23 09:50:00,36.77,36.79,36.7,36.75,205626.0,26.8907,26.9053,26.8395,26.8761,205626.0
2018-04-23 09:55:00,36.75,36.77,36.71,36.77,145795.0,26.8761,26.8907,26.8468,26.8907,145795.0
2018-04-23 10:00:00,36.77,36.81,36.75,36.79,183123.0,26.8907,26.9199,26.8761,26.9053,183123.0
2018-04-23 10:05:00,36.79,36.8,36.71,36.75,174295.0,26.9053,26.9126,26.8468,26.8761,174295.0
2018-04-23 10:10:00,36.75,36.77,36.72,36.74,299147.0,26.8761,26.8907,26.8541,26.8687,299147.0
2018-04-23 10:15:00,36.74,36.77,36.73,36.77,131953.0,26.8687,26.8907,26.8614,26.8907,131953.0
2018-04-23 10:20:00,36.77,36.77,36.73,36.76,230334.0,26.8907,26.8907,26.8614,26.8834,230334.0
2018-04-23 10:25:00,36.76,36.81,36.75,36.76,232257.0,26.8834,26.9199,26.8761,26.8834,232257.0
2018-04-23 10:30:00,36.76,36.76,36.7,36.72,212972.0,26.8834,26.8834,26.8395,26.8541,212972.0
2018-04-23 10:35:00,36.73,36.73,36.64,36.68,212194.0,26.8614,26.8614,26.7956,26.8249,212194.0
2018-04-23 10:40:00,36.67,36.74,36.66,36.72,244382.0,26.8175,26.8687,26.8102,26.8541,244382.0
2018-04-23 10:45:00,36.72,36.73,36.66,36.66,120944.0,26.8541,26.8614,26.8102,26.8102,120944.0
2018-04-23 10:50:00,36.66,36.66,36.61,36.62,232674.0,26.8102,26.8102,26.7737,26.781,232674.0
2018-04-23 10:55:00,36.62,36.66,36.62,36.66,148405.0,26.781,26.8102,26.781,26.8102,148405.0
2018-04-23 11:00:00,36.66,36.66,36.61,36.65,156563.0,26.8102,26.8102,26.7737,26.8029,156563.0
2018-04-23 11:05:00,36.65,36.68,36.6,36.63,190885.0,26.8029,26.8249,26.7664,26.7883,190885.0
2018-04-23 11:10:00,36.64,36.72,36.61,36.72,220094.0,26.7956,26.8541,26.7737,26.8541,220094.0
2018-04-23 11:15:00,36.72,36.73,36.69,36.71,125193.0,26.8541,26.8614,26.8322,26.8468,125193.0
2018-04-23 11:20:00,36.72,36.74,36.71,36.73,180205.0,26.8541,26.8687,26.8468,26.8614,180205.0
2018-04-23 11:25:00,36.74,36.75,36.72,36.75,130860.0,26.8687,26.8761,26.8541,26.8761,130860.0
2018-04-23 11:30:00,36.75,36.76,36.67,36.7,180642.0,26.8761,26.8834,26.8175,26.8395,180642.0
2018-04-23 11:35:00,36.69,36.7,36.66,36.7,136710.0,26.8322,26.8395,26.8102,26.8395,136710.0
2018-04-23 11:40:00,36.7,36.71,36.68,36.69,79318.0,26.8395,26.8468,26.8249,26.8322,79318.0
2018-04-23 11:45:00,36.7,36.74,36.67,36.73,177330.0,26.8395,26.8687,26.8175,26.8614,177330.0
2018-04-23 11:50:00,36.73,36.76,36.72,36.74,153974.0,26.8614,26.8834,26.8541,26.8687,153974.0
2018-04-23 11:55:00,36.74,36.76,36.69,36.72,76790.0,26.8687,26.8834,26.8322,26.8541,76790.0
2018-04-23 12:00:00,36.72,36.78,36.71,36.76,109939.0,26.8541,26.898,26.8468,26.8834,109939.0
2018-04-23 12:05:00,36.76,36.78,36.75,36.77,68606.0,26.8834,26.898,26.8761,26.8907,68606.0
2018-04-23 12:10:00,36.77,36.78,36.73,36.77,106185.0,26.8907,26.898,26.8614,26.8907,106185.0
2018-04-23 12:15:00,36.77,36.78,36.74,36.75,66088.0,26.8907,26.898,26.8687,26.8761,66088.0
2018-04-23 12:20:00,36.75,36.77,36.74,36.75,61500.0,26.8761,26.8907,26.8687,26.8761,61500.0
2018-04-23 12:25:00,36.75,36.77,36.74,36.76,62166.0,26.8761,26.8907,26.8687,26.8834,62166.0
2018-04-23 12:30:00,36.76,36.79,36.76,36.79,67116.0,26.8834,26.9053,26.8834,26.9053,67116.0
2018-04-23 12:35:00,36.79,36.8,36.76,36.77,102123.0,26.9053,26.9126,26.8834,26.8907,102123.0
2018-04-23 12:40:00,36.77,36.8,36.77,36.8,70811.0,26.8907,26.9126,26.8907,26.9126,70811.0
2018-04-23 12:45:00,36.8,36.82,36.77,36.78,69519.0,26.9126,26.9272,26.8907,26.898,69519.0
2018-04-23 12:50:00,36.78,36.8,36.75,36.78,282034.0,26.898,26.9126,26.8761,26.898,282034.0
2018-04-23 12:55:00,36.78,36.79,36.75,36.76,519388.0,26.898,26.9053,26.8761,26.8834,519388.0
2018-04-23 13:00:00,36.76,36.8,36.75,36.77,302419.0,26.8834,26.9126,26.8761,26.8907,302419.0
2018-04-23 13:05:00,36.77,36.79,36.75,36.75,120999.0,26.8907,26.9053,26.8761,26.8761,120999.0
2018-04-23 13:10:00,36.75,36.78,36.74,36.78,79007.0,26.8761,26.898,26.8687,26.898,79007.0
2018-04-23 13:15:00,36.77,36.78,36.75,36.76,44709.0,26.8907,26.898,26.8761,26.8834,44709.0
2018-04-23 13:20:00,36.76,36.78,36.74,36.76,121419.0,26.8834,26.898,26.8687,26.8834,121419.0
2018-04-23 13:25:00,36.76,36.78,36.74,36.75,85170.0,26.8834,26.898,26.8687,26.8761,85170.0
2018-04-23 13:30:00,36.75,36.76,36.73,36.73,75676.0,26.8761,26.8834,26.8614,26.8614,75676.0
2018-04-23 13:35:00,36.73,36.77,36.73,36.77,126598.0,26.8614,26.8907,26.8614,26.8907,126598.0
2018-04-23 13:40:00,36.76,36.79,36.76,36.78,204444.0,26.8834,26.9053,26.8834,26.898,204444.0
2018-04-23 13:45:00,36.79,36.84,36.79,36.83,135262.0,26.9053,26.9419,26.9053,26.9346,135262.0
2018-04-23 13:50:00,36.83,36.88,36.82,36.88,166721.0,26.9346,26.9711,26.9272,26.9711,166721.0
2018-04-23 13:55:00,36.88,36.89,36.84,36.85,176277.0,26.9711,26.9784,26.9419,26.9492,176277.0
2018-04-23 14:00:00,36.85,36.86,36.82,36.83,179582.0,26.9492,26.9565,26.9272,26.9346,179582.0
2018-04-23 14:05:00,36.83,36.84,36.75,36.76,138635.0,26.9346,26.9419,26.8761,26.8834,138635.0
2018-04-23 14:10:00,36.75,36.77,36.71,36.71,101994.0,26.8761,26.8907,26.8468,26.8468,101994.0
2018-04-23 14:15:00,36.71,36.75,36.7,36.73,122259.0,26.8468,26.8761,26.8395,26.8614,122259.0
2018-04-23 14:20:00,36.72,36.73,36.68,36.7,115424.0,26.8541,26.8614,26.8249,26.8395,115424.0
2018-04-23 14:25:00,36.7,36.72,36.68,36.7,101833.0,26.8395,26.8541,26.8249,26.8395,101833.0
2018-04-23 14:30:00,36.7,36.7,36.66,36.69,142510.0,26.8395,26.8395,26.8102,26.8322,142510.0
2018-04-23 14:35:00,36.68,36.73,36.68,36.73,149691.0,26.8249,26.8614,26.8249,26.8614,149691.0
2018-04-23 14:40:00,36.73,36.79,36.72,36.79,191926.0,26.8614,26.9053,26.8541,26.9053,191926.0
2018-04-23 14:45:00,36.79,36.8,36.76,36.8,289539.0,26.9053,26.9126,26.8834,26.9126,289539.0
2018-04-23 14:50:00,36.8,36.81,36.71,36.73,138875.0,26.9126,26.9199,26.8468,26.8614,138875.0
2018-04-23 14:55:00,36.72,36.72,36.68,36.69,110078.0,26.8541,26.8541,26.8249,26.8322,110078.0
2018-04-23 15:00:00,36.68,36.74,36.68,36.73,165362.0,26.8249,26.8687,26.8249,26.8614,165362.0
2018-04-23 15:05:00,36.73,36.79,36.72,36.75,153576.0,26.8614,26.9053,26.8541,26.8761,153576.0
2018-04-23 15:10:00,36.75,36.81,36.74,36.77,102249.0,26.8761,26.9199,26.8687,26.8907,102249.0
2018-04-23 15:15:00,36.77,36.79,36.75,36.78,85204.0,26.8907,26.9053,26.8761,26.898,85204.0
2018-04-23 15:20:00,36.79,36.81,36.75,36.77,106692.0,26.9053,26.9199,26.8761,26.8907,106692.0
2018-04-23 15:25:00,36.77,36.78,36.76,36.76,67749.0,26.8907,26.898,26.8834,26.8834,67749.0
2018-04-23 15:30:00,36.76,36.79,36.75,36.77,162488.0,26.8834,26.9053,26.8761,26.8907,162488.0
2018-04-23 15:35:00,36.77,36.78,36.73,36.75,214393.0,26.8907,26.898,26.8614,26.8761,214393.0
2018-04-23 15:40:00,36.75,36.77,36.73,36.77,163612.0,26.8761,26.8907,26.8614,26.8907,163612.0
2018-04-23 15:45:00,36.76,36.78,36.72,36.73,295827.0,26.8834,26.898,26.8541,26.8614,295827.0
2018-04-23 15:50:00,36.73,36.78,36.73,36.75,542830.0,26.8614,26.898,26.8614,26.8761,542830.0
2018-04-23 15:55:00,36.75,36.8,36.75,36.79,590251.0,26.8761,26.9126,26.8761,26.9053,590251.0
2018-04-24 09:30:00,36.91,36.99,36.89,36.98,551994.0,26.9931,27.0516,26.9784,27.0443,551994.0
2018-04-24 09:35:00,36.98,37.07,36.95,37.02,886723.0,27.0443,27.1101,27.0223,27.0735,886723.0
2018-04-24 09:40:00,37.02,37.12,37.01,37.04,228767.0,27.0735,27.1466,27.0662,27.0881,228767.0
2018-04-24 09:45:00,37.04,37.11,37.03,37.05,239157.0,27.0881,27.1393,27.0808,27.0955,239157.0
2018-04-24 09:50:00,37.05,37.07,36.98,37.02,296531.0,27.0955,27.1101,27.0443,27.0735,296531.0
2018-04-24 09:55:00,37.01,37.06,36.99,37.04,305016.0,27.0662,27.1028,27.0516,27.0881,305016.0
2018-04-24 10:00:00,37.03,37.12,37.02,37.12,281989.0,27.0808,27.1466,27.0735,27.1466,281989.0
2018-04-24 10:05:00,37.12,37.13,37.05,37.07,360305.0,27.1466,27.154,27.0955,27.1101,360305.0
2018-04-24 10:10:00,37.08,37.1,37.03,37.05,138841.0,27.1174,27.132,27.0808,27.0955,138841.0
2018-04-24 10:15:00,37.04,37.09,37.0,37.03,239149.0,27.0881,27.1247,27.0589,27.0808,239149.0
2018-04-24 10:20:00,37.03,37.06,36.99,37.0,275153.0,27.0808,27.1028,27.0516,27.0589,275153.0
2018-04-24 10:25:00,37.0,37.03,36.99,37.02,277511.0,27.0589,27.0808,27.0516,27.0735,277511.0
2018-04-24 10:30:00,37.03,37.06,36.99,37.04,248226.0,27.0808,27.1028,27.0516,27.0881,248226.0
2018-04-24 10:35:00,37.04,37.13,37.03,37.13,240424.0,27.0881,27.154,27.0808,27.154,240424.0
2018-04-24 10:40:00,37.13,37.16,37.1,37.13,240341.0,27.154,27.1759,27.132,27.154,240341.0
2018-04-24 10:45:00,37.13,37.15,37.08,37.14,178781.0,27.154,27.1686,27.1174,27.1613,178781.0
2018-04-24 10:50:00,37.14,37.21,37.13,37.18,509833.0,27.1613,27.2125,27.154,27.1905,509833.0
2018-04-24 10:55:00,37.18,37.2,37.15,37.17,313734.0,27.1905,27.2051,27.1686,27.1832,313734.0
2018-04-24 11:00:00,37.17,37.19,37.14,37.18,262451.0,27.1832,27.1978,27.1613,27.1905,262451.0
2018-04-24 11:05:00,37.18,37.21,37.16,37.2,273564.0,27.1905,27.2125,27.1759,27.2051,273564.0
2018-04-24 11:10:00,37.2,37.22,37.18,37.21,235317.0,27.2051,27.2198,27.1905,27.2125,235317.0
2018-04-24 11:15:00,37.21,37.23,37.17,37.2,376208.0,27.2125,27.2271,27.1832,27.2051,376208.0
2018-04-24 11:20:00,37.2,37.23,37.17,37.2,307477.0,27.2051,27.2271,27.1832,27.2051,307477.0
2018-04-24 11:25:00,37.2,37.25,37.18,37.25,196805.0,27.2051,27.2417,27.1905,27.2417,196805.0
2018-04-24 11:30:00,37.25,37.27,37.15,37.19,325761.0,27.2417,27.2563,27.1686,27.1978,325761.0
2018-04-24 11:35:00,37.18,37.19,37.14,37.19,168300.0,27.1905,27.1978,27.1613,27.1978,168300.0
2018-04-24 11:40:00,37.19,37.22,37.17,37.2,244689.0,27.1978,27.2198,27.1832,27.2051,244689.0
2018-04-24 11:45:00,37.19,37.22,37.15,37.16,170307.0,27.1978,27.2198,27.1686,27.1759,170307.0
2018-04-24 11:50:00,37.16,37.19,37.11,37.13,177517.0,27.1759,27.1978,27.1393,27.154,177517.0
2018-04-24 11:55:00,37.13,37.15,37.08,37.1,180032.0,27.154,27.1686,27.1174,27.132,180032.0
2018-04-24 12:00:00,37.09,37.12,37.06,37.11,225782.0,27.1247,27.1466,27.1028,27.1393,225782.0
2018-04-24 12:05:00,37.1,37.13,37.06,37.09,153165.0,27.132,27.154,27.1028,27.1247,153165.0
2018-04-24 12:10:00,37.09,37.11,37.07,37.09,139868.0,27.1247,27.1393,27.1101,27.1247,139868.0
2018-04-24 12:15:00,37.09,37.12,37.06,37.1,179616.0,27.1247,27.1466,27.1028,27.132,179616.0
2018-04-24 12:20:00,37.1,37.14,37.09,37.14,106962.0,27.132,27.1613,27.1247,27.1613,106962.0
2018-04-24 12:25:00,37.14,37.14,37.07,37.11,156970.0,27.1613,27.1613,27.1101,27.1393,156970.0
2018-04-24 12:30:00,37.11,37.14,37.09,37.12,122878.0,27.1393,27.1613,27.1247,27.1466,122878.0
2018-04-24 12:35:00,37.11,37.12,37.06,37.09,145071.0,27.1393,27.1466,27.1028,27.1247,145071.0
2018-04-24 12:40:00,37.08,37.11,37.04,37.09,97243.0,27.1174,27.1393,27.0881,27.1247,97243.0
2018-04-24 12:45:00,37.08,37.11,37.06,37.11,114824.0,27.1174,27.1393,27.1028,27.1393,114824.0
2018-04-24 12:50:00,37.11,37.12,37.06,37.08,112305.0,27.1393,27.1466,27.1028,27.1174,112305.0
2018-04-24 12:55:00,37.07,37.08,36.98,36.98,260219.0,27.1101,27.1174,27.0443,27.0443,260219.0
2018-04-24 13:00:00,36.98,37.05,36.98,37.04,214914.0,27.0443,27.0955,27.0443,27.0881,214914.0
2018-04-24 13:05:00,37.04,37.05,36.99,37.01,178015.0,27.0881,27.0955,27.0516,27.0662,178015.0
2018-04-24 13:10:00,37.01,37.05,36.99,37.05,127154.0,27.0662,27.0955,27.0516,27.0955,127154.0
2018-04-24 13:15:00,37.04,37.08,37.03,37.04,250372.0,27.0881,27.1174,27.0808,27.0881,250372.0
2018-04-24 13:20:00,37.04,37.07,37.01,37.04,147776.0,27.0881,27.1101,27.0662,27.0881,147776.0
2018-04-24 13:25:00,37.04,37.06,37.01,37.05,171107.0,27.0881,27.1028,27.0662,27.0955,171107.0
2018-04-24 13:30:00,37.04,37.05,36.96,36.97,129047.0,27.0881,27.0955,27.0296,27.0369,129047.0
2018-04-24 13:35:00,36.97,36.99,36.91,36.92,379101.0,27.0369,27.0516,26.9931,27.0004,379101.0
2018-04-24 13:40:00,36.91,36.95,36.89,36.91,107953.0,26.9931,27.0223,26.9784,26.9931,107953.0
2018-04-24 13:45:00,36.91,36.97,36.9,36.97,253972.0,26.9931,27.0369,26.9858,27.0369,253972.0
2018-04-24 13:50:00,36.97,36.98,36.94,36.95,314498.0,27.0369,27.0443,27.015,27.0223,314498.0
2018-04-24 13:55:00,36.95,36.97,36.91,36.95,402548.0,27.0223,27.0369,26.9931,27.0223,402548.0
2018-04-24 14:00:00,36.95,36.99,36.93,36.94,456985.0,27.0223,27.0516,27.0077,27.015,456985.0
2018-04-24 14:05:00,36.94,36.96,36.87,36.88,343156.0,27.015,27.0296,26.9638,26.9711,343156.0
2018-04-24 14:10:00,36.87,36.92,36.86,36.91,172939.0,26.9638,27.0004,26.9565,26.9931,172939.0
2018-04-24 14:15:00,36.91,36.92,36.87,36.89,196420.0,26.9931,27.0004,26.9638,26.9784,196420.0
2018-04-24 14:20:00,36.89,36.9,36.86,36.88,223210.0,26.9784,26.9858,26.9565,26.9711,223210.0
2018-04-24 14:25:00,36.88,36.88,36.8,36.82,252305.0,26.9711,26.9711,26.9126,26.9272,252305.0
2018-04-24 14:30:00,36.82,36.85,36.8,36.85,215895.0,26.9272,26.9492,26.9126,26.9492,215895.0
2018-04-24 14:35:00,36.85,36.88,36.76,36.77,258807.0,26.9492,26.9711,26.8834,26.8907,258807.0
2018-04-24 14:40:00,36.77,36.9,36.77,36.9,178673.0,26.8907,26.9858,26.8907,26.9858,178673.0
2018-04-24 14:45:00,36.89,36.9,36.83,36.87,149138.0,26.9784,26.9858,26.9346,26.9638,149138.0
2018-04-24 14:50:00,36.87,36.93,36.82,36.85,222704.0,26.9638,27.0077,26.9272,26.9492,222704.0
2018-04-24 14:55:00,36.85,36.93,36.85,36.93,204127.0,26.9492,27.0077,26.9492,27.0077,204127.0
2018-04-24 15:00:00,36.93,36.99,36.93,36.98,223271.0,27.0077,27.0516,27.0077,27.0443,223271.0
2018-04-24 15:05:00,36.98,37.0,36.95,36.96,121636.0,27.0443,27.0589,27.0223,27.0296,121636.0
2018-04-24 15:10:00,36.95,37.03,36.94,37.03,199591.0,27.0223,27.0808,27.015,27.0808,199591.0
2018-04-24 15:15:00,37.03,37.04,36.95,36.97,180142.0,27.0808,27.0881,27.0223,27.0369,180142.0
2018-04-24 15:20:00,36.96,37.03,36.95,37.01,215362.0,27.0296,27.0808,27.0223,27.0662,215362.0
2018-04-24 15:25:00,37.0,37.02,36.97,36.99,177870.0,27.0589,27.0735,27.0369,27.0516,177870.0
2018-04-24 15:30:00,36.99,36.99,36.91,36.91,243185.0,27.0516,27.0516,26.9931,26.9931,243185.0
2018-04-24 15:35:00,36.91,36.94,36.9,36.93,323024.0,26.9931,27.015,26.9858,27.0077,323024.0
2018-04-24 15:40:00,36.93,36.95,36.87,36.91,552442.0,27.0077,27.0223,26.9638,26.9931,552442.0
2018-04-24 15:45:00,36.91,37.03,36.91,37.0,644962.0,26.9931,27.0808,26.9931,27.0589,644962.0
2018-04-24 15:50:00,37.0,37.04,36.98,37.03,591446.0,27.0589,27.0881,27.0443,27.0808,591446.0
2018-04-24 15:55:00,37.02,37.07,37.0,37.05,1237442.0,27.0735,27.1101,27.0589,27.0955,1237442.0
2018-04-25 09:30:00,36.92,37.03,36.88,37.0,1003443.0,27.0004,27.0808,26.9711,27.0589,1003443.0
2018-04-25 09:35:00,37.0,37.04,36.78,36.84,441606.0,27.0589,27.0881,26.898,26.9419,441606.0
2018-04-25 09:40:00,36.84,36.85,36.6,36.63,385375.0,26.9419,26.9492,26.7664,26.7883,385375.0
2018-04-25 09:45:00,36.63,36.71,36.59,36.66,227300.0,26.7883,26.8468,26.759,26.8102,227300.0
2018-04-25 09:50:00,36.66,36.76,36.63,36.72,214606.0,26.8102,26.8834,26.7883,26.8541,214606.0
2018-04-25 09:55:00,36.72,36.8,36.72,36.75,189968.0,26.8541,26.9126,26.8541,26.8761,189968.0
2018-04-25 10:00:00,36.75,36.85,36.71,36.84,182696.0,26.8761,26.9492,26.8468,26.9419,182696.0
2018-04-25 10:05:00,36.84,36.9,36.84,36.86,244824.0,26.9419,26.9858,26.9419,26.9565,244824.0
2018-04-25 10:10:00,36.86,36.92,36.81,36.82,183332.0,26.9565,27.0004,26.9199,26.9272,183332.0
2018-04-25 10:15:00,36.82,36.82,36.7,36.7,340212.0,26.9272,26.9272,26.8395,26.8395,340212.0
2018-04-25 10:20:00,36.7,36.74,36.67,36.73,424054.0,26.8395,26.8687,26.8175,26.8614,424054.0
2018-04-25 10:25:00,36.73,36.79,36.72,36.76,363742.0,26.8614,26.9053,26.8541,26.8834,363742.0
2018-04-25 10:30:00,36.76,36.85,36.74,36.79,254737.0,26.8834,26.9492,26.8687,26.9053,254737.0
2018-04-25 10:35:00,36.79,36.79,36.73,36.77,176571.0,26.9053,26.9053,26.8614,26.8907,176571.0
2018-04-25 10:40:00,36.77,36.82,36.76,36.82,287039.0,26.8907,26.9272,26.8834,26.9272,287039.0
2018-04-25 10:45:00,36.82,36.82,36.75,36.76,257343.0,26.9272,26.9272,26.8761,26.8834,257343.0
2018-04-25 10:50:00,36.76,36.77,36.69,36.7,193809.0,26.8834,26.8907,26.8322,26.8395,193809.0
2018-04-25 10:55:00,36.7,36.74,36.69,36.74,149580.0,26.8395,26.8687,26.8322,26.8687,149580.0
2018-04-25 11:00:00,36.73,36.77,36.71,36.74,251566.0,26.8614,26.8907,26.8468,26.8687,251566.0
2018-04-25 11:05:00,36.74,36.75,36.69,36.75,306733.0,26.8687,26.8761,26.8322,26.8761,306733.0
2018-04-25 11:10:00,36.75,36.77,36.74,36.76,299951.0,26.8761,26.8907,26.8687,26.8834,299951.0
2018-04-25 11:15:00,36.76,36.76,36.73,36.73,194733.0,26.8834,26.8834,26.8614,26.8614,194733.0
2018-04-25 11:20:00,36.73,36.75,36.72,36.75,120907.0,26.8614,26.8761,26.8541,26.8761,120907.0
2018-04-25 11:25:00,36.75,36.75,36.72,36.75,147786.0,26.8761,26.8761,26.8541,26.8761,147786.0
2018-04-25 11:30:00,36.75,36.76,36.67,36.68,232996.0,26.8761,26.8834,26.8175,26.8249,232996.0
2018-04-25 11:35:00,36.67,36.72,36.66,36.7,115912.0,26.8175,26.8541,26.8102,26.8395,115912.0
2018-04-25 11:40:00,36.7,36.78,36.69,36.75,178895.0,26.8395,26.898,26.8322,26.8761,178895.0
2018-04-25 11:45:00,36.74,36.75,36.64,36.64,210060.0,26.8687,26.8761,26.7956,26.7956,210060.0
2018-04-25 11:50:00,36.65,36.66,36.62,36.64,182068.0,26.8029,26.8102,26.781,26.7956,182068.0
2018-04-25 11:55:00,36.65,36.67,36.55,36.57,324566.0,26.8029,26.8175,26.7298,26.7444,324566.0
2018-04-25 12:00:00,36.56,36.62,36.54,36.59,174534.0,26.7371,26.781,26.7225,26.759,174534.0
2018-04-25 12:05:00,36.59,36.63,36.52,36.52,190063.0,26.759,26.7883,26.7079,26.7079,190063.0
2018-04-25 12:10:00,36.53,36.58,36.51,36.57,149051.0,26.7152,26.7517,26.7005,26.7444,149051.0
2018-04-25 12:15:00,36.57,36.65,36.56,36.64,226177.0,26.7444,26.8029,26.7371,26.7956,226177.0
2018-04-25 12:20:00,36.64,36.65,36.6,36.61,184276.0,26.7956,26.8029,26.7664,26.7737,184276.0
2018-04-25 12:25:00,36.6,36.64,36.58,36.64,160534.0,26.7664,26.7956,26.7517,26.7956,160534.0
2018-04-25 12:30:00,36.64,36.67,36.62,36.62,300841.0,26.7956,26.8175,26.781,26.781,300841.0
2018-04-25 12:35:00,36.62,36.63,36.57,36.59,81101.0,26.781,26.7883,26.7444,26.759,81101.0
2018-04-25 12:40:00,36.58,36.59,36.55,36.57,232255.0,26.7517,26.759,26.7298,26.7444,232255.0
2018-04-25 12:45:00,36.57,36.64,36.57,36.62,159872.0,26.7444,26.7956,26.7444,26.781,159872.0
2018-04-25 12:50:00,36.63,36.63,36.57,36.57,131152.0,26.7883,26.7883,26.7444,26.7444,131152.0
2018-04-25 12:55:00,36.58,36.63,36.57,36.61,78458.0,26.7517,26.7883,26.7444,26.7737,78458.0
2018-04-25 13:00:00,36.62,36.67,36.61,36.65,111543.0,26.781,26.8175,26.7737,26.8029,111543.0
2018-04-25 13:05:00,36.65,36.69,36.64,36.66,167052.0,26.8029,26.8322,26.7956,26.8102,167052.0
2018-04-25 13:10:00,36.66,36.68,36.61,36.63,203119.0,26.8102,26.8249,26.7737,26.7883,203119.0
2018-04-25 13:15:00,36.62,36.66,36.62,36.62,79879.0,26.781,26.8102,26.781,26.781,79879.0
2018-04-25 13:20:00,36.63,36.64,36.59,36.62,125476.0,26.7883,26.7956,26.759,26.781,125476.0
2018-04-25 13:25:00,36.62,36.69,36.62,36.69,185122.0,26.781,26.8322,26.781,26.8322,185122.0
2018-04-25 13:30:00,36.69,36.74,36.68,36.73,188553.0,26.8322,26.8687,26.8249,26.8614,188553.0
2018-04-25 13:35:00,36.72,36.75,36.69,36.73,134164.0,26.8541,26.8761,26.8322,26.8614,134164.0
2018-04-25 13:40:00,36.74,36.76,36.72,36.72,188384.0,26.8687,26.8834,26.8541,26.8541,188384.0
2018-04-25 13:45:00,36.72,36.72,36.67,36.69,167703.0,26.8541,26.8541,26.8175,26.8322,167703.0
2018-04-25 13:50:00,36.69,36.74,36.68,36.73,77299.0,26.8322,26.8687,26.8249,26.8614,77299.0
2018-04-25 13:55:00,36.73,36.74,36.7,36.72,112091.0,26.8614,26.8687,26.8395,26.8541,112091.0
2018-04-25 14:00:00,36.72,36.75,36.66,36.7,168958.0,26.8541,26.8761,26.8102,26.8395,168958.0
2018-04-25 14:05:00,36.7,36.72,36.66,36.66,130295.0,26.8395,26.8541,26.8102,26.8102,130295.0
2018-04-25 14:10:00,36.66,36.68,36.64,36.66,224532.0,26.8102,26.8249,26.7956,26.8102,224532.0
2018-04-25 14:15:00,36.66,36.7,36.64,36.66,147454.0,26.8102,26.8395,26.7956,26.8102,147454.0
2018-04-25 14:20:00,36.66,36.68,36.6,36.61,119752.0,26.8102,26.8249,26.7664,26.7737,119752.0
2018-04-25 14:25:00,36.6,36.65,36.59,36.63,213462.0,26.7664,26.8029,26.759,26.7883,213462.0
2018-04-25 14:30:00,36.63,36.67,36.59,36.66,124843.0,26.7883,26.8175,26.759,26.8102,124843.0
2018-04-25 14:35:00,36.66,36.67,36.63,36.66,190407.0,26.8102,26.8175,26.7883,26.8102,190407.0
2018-04-25 14:40:00,36.67,36.7,36.66,36.69,179931.0,26.8175,26.8395,26.8102,26.8322,179931.0
2018-04-25 14:45:00,36.69,36.74,36.67,36.72,156522.0,26.8322,26.8687,26.8175,26.8541,156522.0
2018-04-25 14:50:00,36.72,36.75,36.71,36.73,88176.0,26.8541,26.8761,26.8468,26.8614,88176.0
2018-04-25 14:55:00,36.73,36.81,36.7,36.78,236813.0,26.8614,26.9199,26.8395,26.898,236813.0
2018-04-25 15:00:00,36.78,36.81,36.76,36.79,181425.0,26.898,26.9199,26.8834,26.9053,181425.0
2018-04-25 15:05:00,36.78,36.79,36.73,36.77,201647.0,26.898,26.9053,26.8614,26.8907,201647.0
2018-04-25 15:10:00,36.78,36.83,36.78,36.82,243115.0,26.898,26.9346,26.898,26.9272,243115.0
2018-04-25 15:15:00,36.81,36.82,36.76,36.77,213320.0,26.9199,26.9272,26.8834,26.8907,213320.0
2018-04-25 15:20:00,36.77,36.8,36.75,36.77,231298.0,26.8907,26.9126,26.8761,26.8907,231298.0
2018-04-25 15:25:00,36.77,36.78,36.73,36.77,234645.0,26.8907,26.898,26.8614,26.8907,234645.0
2018-04-25 15:30:00,36.77,36.8,36.72,36.76,353022.0,26.8907,26.9126,26.8541,26.8834,353022.0
2018-04-25 15:35:00,36.75,36.76,36.68,36.69,265234.0,26.8761,26.8834,26.8249,26.8322,265234.0
2018-04-25 15:40:00,36.7,36.7,36.63,36.67,435292.0,26.8395,26.8395,26.7883,26.8175,435292.0
2018-04-25 15:45:00,36.67,36.68,36.61,36.67,614462.0,26.8175,26.8249,26.7737,26.8175,614462.0
2018-04-25 15:50:00,36.66,36.68,36.61,36.62,481780.0,26.8102,26.8249,26.7737,26.781,481780.0
2018-04-25 15:55:00,36.62,36.7,36.62,36.7,1557542.0,26.781,26.8395,26.781,26.8395,1557542.0
2018-04-26 09:30:00,36.8,36.85,36.75,36.84,485007.0,26.9126,26.9492,26.8761,26.9419,485007.0
2018-04-26 09:35:00,36.84,36.98,36.83,36.98,200810.0,26.9419,27.0443,26.9346,27.0443,200810.0
2018-04-26 09:40:00,36.98,36.99,36.9,36.94,171712.0,27.0443,27.0516,26.9858,27.015,171712.0
2018-04-26 09:45:00,36.95,37.0,36.91,36.99,197282.0,27.0223,27.0589,26.9931,27.0516,197282.0
2018-04-26 09:50:00,36.99,37.04,36.95,36.98,176013.0,27.0516,27.0881,27.0223,27.0443,176013.0
2018-04-26 09:55:00,36.98,37.05,36.97,37.0,299275.0,27.0443,27.0955,27.0369,27.0589,299275.0
2018-04-26 10:00:00,36.99,37.0,36.93,36.97,213602.0,27.0516,27.0589,27.0077,27.0369,213602.0
2018-04-26 10:05:00,36.98,37.06,36.97,36.98,116399.0,27.0443,27.1028,27.0369,27.0443,116399.0
2018-04-26 10:10:00,36.98,36.98,36.94,36.96,116011.0,27.0443,27.0443,27.015,27.0296,116011.0
2018-04-26 10:15:00,36.95,36.95,36.89,36.89,128790.0,27.0223,27.0223,26.9784,26.9784,128790.0
2018-04-26 10:20:00,36.88,36.91,36.84,36.86,173069.0,26.9711,26.9931,26.9419,26.9565,173069.0
2018-04-26 10:25:00,36.85,36.88,36.84,36.86,148354.0,26.9492,26.9711,26.9419,26.9565,148354.0
2018-04-26 10:30:00,36.86,36.87,36.83,36.84,133803.0,26.9565,26.9638,26.9346,26.9419,133803.0
2018-04-26 10:35:00,36.85,36.95,36.84,36.94,159762.0,26.9492,27.0223,26.9419,27.015,159762.0
2018-04-26 10:40:00,36.94,36.95,36.84,36.84,115935.0,27.015,27.0223,26.9419,26.9419,115935.0
2018-04-26 10:45:00,36.85,36.88,36.83,36.88,102320.0,26.9492,26.9711,26.9346,26.9711,102320.0
2018-04-26 10:50:00,36.88,36.96,36.87,36.94,112907.0,26.9711,27.0296,26.9638,27.015,112907.0
2018-04-26 10:55:00,36.94,36.94,36.9,36.91,207186.0,27.015,27.015,26.9858,26.9931,207186.0
2018-04-26 11:00:00,36.91,36.92,36.85,36.89,109507.0,26.9931,27.0004,26.9492,26.9784,109507.0
2018-04-26 11:05:00,36.88,36.9,36.86,36.88,98010.0,26.9711,26.9858,26.9565,26.9711,98010.0
2018-04-26 11:10:00,36.89,36.9,36.86,36.89,214269.0,26.9784,26.9858,26.9565,26.9784,214269.0
2018-04-26 11:15:00,36.89,36.9,36.83,36.87,106981.0,26.9784,26.9858,26.9346,26.9638,106981.0
2018-04-26 11:20:00,36.86,36.88,36.8,36.84,204089.0,26.9565,26.9711,26.9126,26.9419,204089.0
2018-04-26 11:25:00,36.84,36.89,36.84,36.87,149270.0,26.9419,26.9784,26.9419,26.9638,149270.0
2018-04-26 11:30:00,36.88,36.9,36.81,36.83,146643.0,26.9711,26.9858,26.9199,26.9346,146643.0
2018-04-26 11:35:00,36.83,36.88,36.82,36.86,111847.0,26.9346,26.9711,26.9272,26.9565,111847.0
2018-04-26 11:40:00,36.86,36.87,36.82,36.86,152306.0,26.9565,26.9638,26.9272,26.9565,152306.0
2018-04-26 11:45:00,36.87,36.88,36.85,36.87,124803.0,26.9638,26.9711,26.9492,26.9638,124803.0
2018-04-26 11:50:00,36.86,36.9,36.85,36.9,149937.0,26.9565,26.9858,26.9492,26.9858,149937.0
2018-04-26 11:55:00,36.9,36.92,36.84,36.89,141944.0,26.9858,27.0004,26.9419,26.9784,141944.0
2018-04-26 12:00:00,36.89,36.93,36.88,36.9,119807.0,26.9784,27.0077,26.9711,26.9858,119807.0
2018-04-26 12:05:00,36.91,36.95,36.9,36.93,82420.0,26.9931,27.0223,26.9858,27.0077,82420.0
2018-04-26 12:10:00,36.92,36.93,36.9,36.92,74436.0,27.0004,27.0077,26.9858,27.0004,74436.0
2018-04-26 12:15:00,36.93,36.98,36.92,36.97,93215.0,27.0077,27.0443,27.0004,27.0369,93215.0
2018-04-26 12:20:00,36.97,37.01,36.96,36.96,119498.0,27.0369,27.0662,27.0296,27.0296,119498.0
2018-04-26 12:25:00,36.97,36.98,36.95,36.95,104364.0,27.0369,27.0443,27.0223,27.0223,104364.0
2018-04-26 12:30:00,36.95,36.97,36.94,36.96,124323.0,27.0223,27.0369,27.015,27.0296,124323.0
2018-04-26 12:35:00,36.95,36.97,36.93,36.95,106539.0,27.0223,27.0369,27.0077,27.0223,106539.0
2018-04-26 12:40:00,36.95,36.97,36.95,36.96,114796.0,27.0223,27.0369,27.0223,27.0296,114796.0
2018-04-26 12:45:00,36.97,36.97,36.9,36.94,126323.0,27.0369,27.0369,26.9858,27.015,126323.0
2018-04-26 12:50:00,36.94,36.98,36.94,36.98,136667.0,27.015,27.0443,27.015,27.0443,136667.0
2018-04-26 12:55:00,36.98,37.0,36.94,36.96,144323.0,27.0443,27.0589,27.015,27.0296,144323.0
2018-04-26 13:00:00,36.97,36.99,36.97,36.97,172863.0,27.0369,27.0516,27.0369,27.0369,172863.0
2018-04-26 13:05:00,36.98,36.99,36.96,36.98,119703.0,27.0443,27.0516,27.0296,27.0443,119703.0
2018-04-26 13:10:00,36.98,37.07,36.98,37.03,183114.0,27.0443,27.1101,27.0443,27.0808,183114.0
2018-04-26 13:15:00,37.04,37.06,37.03,37.05,121503.0,27.0881,27.1028,27.0808,27.0955,121503.0
2018-04-26 13:20:00,37.05,37.06,37.03,37.03,140460.0,27.0955,27.1028,27.0808,27.0808,140460.0
2018-04-26 13:25:00,37.04,37.04,36.97,36.98,118668.0,27.0881,27.0881,27.0369,27.0443,118668.0
2018-04-26 13:30:00,36.98,37.03,36.98,37.03,133292.0,27.0443,27.0808,27.0443,27.0808,133292.0
2018-04-26 13:35:00,37.03,37.08,37.02,37.07,100521.0,27.0808,27.1174,27.0735,27.1101,100521.0
2018-04-26 13:40:00,37.06,37.09,37.04,37.08,70791.0,27.1028,27.1247,27.0881,27.1174,70791.0
2018-04-26 13:45:00,37.09,37.09,37.08,37.09,45967.0,27.1247,27.1247,27.1174,27.1247,45967.0
2018-04-26 13:50:00,37.08,37.1,37.06,37.06,167127.0,27.1174,27.132,27.1028,27.1028,167127.0
2018-04-26 13:55:00,37.07,37.08,37.03,37.08,167870.0,27.1101,27.1174,27.0808,27.1174,167870.0
2018-04-26 14:00:00,37.08,37.08,37.04,37.05,152487.0,27.1174,27.1174,27.0881,27.0955,152487.0
2018-04-26 14:05:00,37.04,37.05,37.02,37.04,106045.0,27.0881,27.0955,27.0735,27.0881,106045.0
2018-04-26 14:10:00,37.04,37.06,37.04,37.05,183388.0,27.0881,27.1028,27.0881,27.0955,183388.0
2018-04-26 14:15:00,37.05,37.06,37.02,37.05,152312.0,27.0955,27.1028,27.0735,27.0955,152312.0
2018-04-26 14:20:00,37.05,37.06,37.02,37.02,91101.0,27.0955,27.1028,27.0735,27.0735,91101.0
2018-04-26 14:25:00,37.02,37.03,36.99,37.01,194042.0,27.0735,27.0808,27.0516,27.0662,194042.0
2018-04-26 14:30:00,37.01,37.05,37.0,37.05,134000.0,27.0662,27.0955,27.0589,27.0955,134000.0
2018-04-26 14:35:00,37.05,37.06,37.01,37.05,178244.0,27.0955,27.1028,27.0662,27.0955,178244.0
2018-04-26 14:40:00,37.05,37.1,37.04,37.08,191122.0,27.0955,27.132,27.0881,27.1174,191122.0
2018-04-26 14:45:00,37.09,37.1,37.07,37.08,108126.0,27.1247,27.132,27.1101,27.1174,108126.0
2018-04-26 14:50:00,37.08,37.09,37.06,37.07,73129.0,27.1174,27.1247,27.1028,27.1101,73129.0
2018-04-26 14:55:00,37.07,37.09,37.06,37.07,172793.0,27.1101,27.1247,27.1028,27.1101,172793.0
2018-04-26 15:00:00,37.07,37.08,37.06,37.07,115461.0,27.1101,27.1174,27.1028,27.1101,115461.0
2018-04-26 15:05:00,37.07,37.07,37.02,37.02,182296.0,27.1101,27.1101,27.0735,27.0735,182296.0
2018-04-26 15:10:00,37.02,37.03,36.97,36.99,160274.0,27.0735,27.0808,27.0369,27.0516,160274.0
2018-04-26 15:15:00,37.0,37.01,36.97,36.97,114539.0,27.0589,27.0662,27.0369,27.0369,114539.0
2018-04-26 15:20:00,36.98,36.98,36.9,36.92,167149.0,27.0443,27.0443,26.9858,27.0004,167149.0
2018-04-26 15:25:00,36.92,36.93,36.88,36.89,142657.0,27.0004,27.0077,26.9711,26.9784,142657.0
2018-04-26 15:30:00,36.89,36.94,36.88,36.93,200321.0,26.9784,27.015,26.9711,27.0077,200321.0
2018-04-26 15:35:00,36.93,36.93,36.89,36.9,211596.0,27.0077,27.0077,26.9784,26.9858,211596.0
2018-04-26 15:40:00,36.9,36.94,36.86,36.91,252782.0,26.9858,27.015,26.9565,26.9931,252782.0
2018-04-26 15:45:00,36.91,36.91,36.86,36.88,307499.0,26.9931,26.9931,26.9565,26.9711,307499.0
2018-04-26 15:50:00,36.87,36.88,36.82,36.87,498699.0,26.9638,26.9711,26.9272,26.9638,498699.0
2018-04-26 15:55:00,36.87,36.89,36.83,36.86,1141747.0,26.9638,26.9784,26.9346,26.9565,1141747.0
2018-04-27 09:30:00,36.75,36.89,36.7,36.84,427741.0,26.8761,26.9784,26.8395,26.9419,427741.0
2018-04-27 09:35:00,36.84,36.91,36.79,36.87,204486.0,26.9419,26.9931,26.9053,26.9638,204486.0
2018-04-27 09:40:00,36.87,36.93,36.85,36.91,165773.0,26.9638,27.0077,26.9492,26.9931,165773.0
2018-04-27 09:45:00,36.91,36.95,36.88,36.92,120282.0,26.9931,27.0223,26.9711,27.0004,120282.0
2018-04-27 09:50:00,36.93,36.96,36.9,36.93,163798.0,27.0077,27.0296,26.9858,27.0077,163798.0
2018-04-27 09:55:00,36.93,36.95,36.82,36.85,208398.0,27.0077,27.0223,26.9272,26.9492,208398.0
2018-04-27 10:00:00,36.86,36.93,36.84,36.89,134805.0,26.9565,27.0077,26.9419,26.9784,134805.0
2018-04-27 10:05:00,36.89,36.93,36.86,36.91,147096.0,26.9784,27.0077,26.9565,26.9931,147096.0
2018-04-27 10:10:00,36.92,36.93,36.86,36.89,175330.0,27.0004,27.0077,26.9565,26.9784,175330.0
2018-04-27 10:15:00,36.88,36.91,36.86,36.9,123532.0,26.9711,26.9931,26.9565,26.9858,123532.0
2018-04-27 10:20:00,36.9,36.93,36.87,36.87,166971.0,26.9858,27.0077,26.9638,26.9638,166971.0
2018-04-27 10:25:00,36.87,36.91,36.84,36.88,106800.0,26.9638,26.9931,26.9419,26.9711,106800.0
2018-04-27 10:30:00,36.88,36.91,36.85,36.88,105012.0,26.9711,26.9931,26.9492,26.9711,105012.0
2018-04-27 10:35:00,36.88,36.91,36.88,36.9,101920.0,26.9711,26.9931,26.9711,26.9858,101920.0
2018-04-27 10:40:00,36.9,36.93,36.89,36.91,111930.0,26.9858,27.0077,26.9784,26.9931,111930.0
2018-04-27 10:45:00,36.92,36.95,36.9,36.92,82246.0,27.0004,27.0223,26.9858,27.0004,82246.0
2018-04-27 10:50:00,36.91,36.95,36.89,36.93,84334.0,26.9931,27.0223,26.9784,27.0077,84334.0
2018-04-27 10:55:00,36.93,37.0,36.91,36.99,158966.0,27.0077,27.0589,26.9931,27.0516,158966.0
2018-04-27 11:00:00,36.99,37.04,36.98,37.01,115538.0,27.0516,27.0881,27.0443,27.0662,115538.0
2018-04-27 11:05:00,37.02,37.03,36.97,36.98,140511.0,27.0735,27.0808,27.0369,27.0443,140511.0
2018-04-27 11:10:00,36.98,36.99,36.94,36.97,144225.0,27.0443,27.0516,27.015,27.0369,144225.0
2018-04-27 11:15:00,36.96,37.0,36.96,36.99,94446.0,27.0296,27.0589,27.0296,27.0516,94446.0
2018-04-27 11:20:00,36.99,37.02,36.98,37.0,132929.0,27.0516,27.0735,27.0443,27.0589,132929.0
2018-04-27 11:25:00,37.01,37.05,36.99,37.03,168088.0,27.0662,27.0955,27.0516,27.0808,168088.0
2018-04-27 11:30:00,37.03,37.04,37.01,37.04,63002.0,27.0808,27.0881,27.0662,27.0881,63002.0
2018-04-27 11:35:00,37.04,37.04,37.0,37.03,108741.0,27.0881,27.0881,27.0589,27.0808,108741.0
2018-04-27 11:40:00,37.04,37.04,37.01,37.02,67736.0,27.0881,27.0881,27.0662,27.0735,67736.0
2018-04-27 11:45:00,37.02,37.03,37.01,37.02,75720.0,27.0735,27.0808,27.0662,27.0735,75720.0
2018-04-27 11:50:00,37.0,37.02,36.99,37.02,110702.0,27.0589,27.0735,27.0516,27.0735,110702.0
2018-04-27 11:55:00,37.01,37.04,36.99,37.02,104776.0,27.0662,27.0881,27.0516,27.0735,104776.0
2018-04-27 12:00:00,37.03,37.05,37.02,37.05,116706.0,27.0808,27.0955,27.0735,27.0955,116706.0
2018-04-27 12:05:00,37.04,37.06,37.01,37.02,89699.0,27.0881,27.1028,27.0662,27.0735,89699.0
2018-04-27 12:10:00,37.02,37.03,36.99,37.02,64450.0,27.0735,27.0808,27.0516,27.0735,64450.0
2018-04-27 12:15:00,37.03,37.04,37.01,37.04,57230.0,27.0808,27.0881,27.0662,27.0881,57230.0
2018-04-27 12:20:00,37.03,37.06,37.03,37.04,67659.0,27.0808,27.1028,27.0808,27.0881,67659.0
2018-04-27 12:25:00,37.04,37.05,37.0,37.05,110267.0,27.0881,27.0955,27.0589,27.0955,110267.0
2018-04-27 12:30:00,37.04,37.07,36.99,37.01,172325.0,27.0881,27.1101,27.0516,27.0662,172325.0
2018-04-27 12:35:00,37.01,37.03,36.98,37.02,83807.0,27.0662,27.0808,27.0443,27.0735,83807.0
2018-04-27 12:40:00,37.02,37.03,36.98,37.0,86148.0,27.0735,27.0808,27.0443,27.0589,86148.0
2018-04-27 12:45:00,37.0,37.06,36.99,37.04,77772.0,27.0589,27.1028,27.0516,27.0881,77772.0
2018-04-27 12:50:00,37.05,37.05,37.02,37.05,117928.0,27.0955,27.0955,27.0735,27.0955,117928.0
2018-04-27 12:55:00,37.05,37.08,37.04,37.07,129714.0,27.0955,27.1174,27.0881,27.1101,129714.0
2018-04-27 13:00:00,37.08,37.09,37.07,37.08,71900.0,27.1174,27.1247,27.1101,27.1174,71900.0
2018-04-27 13:05:00,37.07,37.09,37.05,37.08,72386.0,27.1101,27.1247,27.0955,27.1174,72386.0
2018-04-27 13:10:00,37.08,37.1,37.07,37.08,75563.0,27.1174,27.132,27.1101,27.1174,75563.0
2018-04-27 13:15:00,37.09,37.09,37.05,37.08,64809.0,27.1247,27.1247,27.0955,27.1174,64809.0
2018-04-27 13:20:00,37.08,37.08,37.05,37.07,57960.0,27.1174,27.1174,27.0955,27.1101,57960.0
2018-04-27 13:25:00,37.06,37.07,37.04,37.04,60086.0,27.1028,27.1101,27.0881,27.0881,60086.0
2018-04-27 13:30:00,37.04,37.06,37.02,37.05,96641.0,27.0881,27.1028,27.0735,27.0955,96641.0
2018-04-27 13:35:00,37.06,37.07,37.05,37.05,55011.0,27.1028,27.1101,27.0955,27.0955,55011.0
2018-04-27 13:40:00,37.06,37.07,37.05,37.06,109306.0,27.1028,27.1101,27.0955,27.1028,109306.0
2018-04-27 13:45:00,37.05,37.06,37.01,37.01,78107.0,27.0955,27.1028,27.0662,27.0662,78107.0
2018-04-27 13:50:00,37.01,37.06,37.01,37.06,73864.0,27.0662,27.1028,27.0662,27.1028,73864.0
2018-04-27 13:55:00,37.05,37.06,37.03,37.05,72965.0,27.0955,27.1028,27.0808,27.0955,72965.0
2018-04-27 14:00:00,37.05,37.06,37.01,37.02,132067.0,27.0955,27.1028,27.0662,27.0735,132067.0
2018-04-27 14:05:00,37.03,37.04,36.99,37.01,130041.0,27.0808,27.0881,27.0516,27.0662,130041.0
2018-04-27 14:10:00,37.02,37.04,37.01,37.03,74286.0,27.0735,27.0881,27.0662,27.0808,74286.0
2018-04-27 14:15:00,37.02,37.04,37.0,37.02,79333.0,27.0735,27.0881,27.0589,27.0735,79333.0
2018-04-27 14:20:00,37.02,37.03,37.0,37.01,89147.0,27.0735,27.0808,27.0589,27.0662,89147.0
2018-04-27 14:25:00,37.01,37.02,37.0,37.01,79822.0,27.0662,27.0735,27.0589,27.0662,79822.0
2018-04-27 14:30:00,37.01,37.02,36.99,37.01,97169.0,27.0662,27.0735,27.0516,27.0662,97169.0
2018-04-27 14:35:00,37.01,37.04,37.0,37.04,83925.0,27.0662,27.0881,27.0589,27.0881,83925.0
2018-04-27 14:40:00,37.03,37.04,37.02,37.04,79413.0,27.0808,27.0881,27.0735,27.0881,79413.0
2018-04-27 14:45:00,37.04,37.05,37.02,37.03,140831.0,27.0881,27.0955,27.0735,27.0808,140831.0
2018-04-27 14:50:00,37.03,37.07,37.02,37.07,123233.0,27.0808,27.1101,27.0735,27.1101,123233.0
2018-04-27 14:55:00,37.06,37.11,37.06,37.1,198465.0,27.1028,27.1393,27.1028,27.132,198465.0
2018-04-27 15:00:00,37.11,37.11,37.07,37.1,161899.0,27.1393,27.1393,27.1101,27.132,161899.0
2018-04-27 15:05:00,37.1,37.11,37.09,37.09,110744.0,27.132,27.1393,27.1247,27.1247,110744.0
2018-04-27 15:10:00,37.1,37.11,37.08,37.1,99483.0,27.132,27.1393,27.1174,27.132,99483.0
2018-04-27 15:15:00,37.1,37.11,37.09,37.11,153448.0,27.132,27.1393,27.1247,27.1393,153448.0
2018-04-27 15:20:00,37.11,37.11,37.08,37.08,83085.0,27.1393,27.1393,27.1174,27.1174,83085.0
2018-04-27 15:25:00,37.09,37.09,37.03,37.04,147577.0,27.1247,27.1247,27.0808,27.0881,147577.0
2018-04-27 15:30:00,37.04,37.07,37.03,37.05,184746.0,27.0881,27.1101,27.0808,27.0955,184746.0
2018-04-27 15:35:00,37.05,37.06,37.02,37.05,107303.0,27.0955,27.1028,27.0735,27.0955,107303.0
2018-04-27 15:40:00,37.05,37.07,37.02,37.02,272501.0,27.0955,27.1101,27.0735,27.0735,272501.0
2018-04-27 15:45:00,37.02,37.07,37.01,37.05,202458.0,27.0735,27.1101,27.0662,27.0955,202458.0
2018-04-27 15:50:00,37.06,37.06,37.02,37.02,260498.0,27.1028,27.1028,27.0735,27.0735,260498.0
2018-04-27 15:55:00,37.03,37.1,37.0,37.02,829927.0,27.0808,27.132,27.0589,27.0735,829927.0
2018-04-30 09:30:00,37.13,37.18,37.07,37.08,431398.0,27.154,27.1905,27.1101,27.1174,431398.0
2018-04-30 09:35:00,37.08,37.15,37.02,37.02,181109.0,27.1174,27.1686,27.0735,27.0735,181109.0
2018-04-30 09:40:00,37.02,37.16,37.02,37.12,156553.0,27.0735,27.1759,27.0735,27.1466,156553.0
2018-04-30 09:45:00,37.12,37.15,37.05,37.07,206680.0,27.1466,27.1686,27.0955,27.1101,206680.0
2018-04-30 09:50:00,37.07,37.11,37.07,37.08,175755.0,27.1101,27.1393,27.1101,27.1174,175755.0
2018-04-30 09:55:00,37.08,37.1,37.03,37.03,195110.0,27.1174,27.132,27.0808,27.0808,195110.0
2018-04-30 10:00:00,37.03,37.04,37.0,37.02,189174.0,27.0808,27.0881,27.0589,27.0735,189174.0
2018-04-30 10:05:00,37.01,37.05,37.01,37.04,149726.0,27.0662,27.0955,27.0662,27.0881,149726.0
2018-04-30 10:10:00,37.04,37.08,37.02,37.07,133495.0,27.0881,27.1174,27.0735,27.1101,133495.0
2018-04-30 10:15:00,37.07,37.07,37.02,37.04,140833.0,27.1101,27.1101,27.0735,27.0881,140833.0
2018-04-30 10:20:00,37.04,37.04,37.0,37.01,191811.0,27.0881,27.0881,27.0589,27.0662,191811.0
2018-04-30 10:25:00,37.01,37.04,36.97,37.04,271665.0,27.0662,27.0881,27.0369,27.0881,271665.0
2018-04-30 10:30:00,37.04,37.09,37.02,37.09,181589.0,27.0881,27.1247,27.0735,27.1247,181589.0
2018-04-30 10:35:00,37.09,37.1,37.03,37.06,199527.0,27.1247,27.132,27.0808,27.1028,199527.0
2018-04-30 10:40:00,37.05,37.09,37.04,37.07,137810.0,27.0955,27.1247,27.0881,27.1101,137810.0
2018-04-30 10:45:00,37.07,37.1,37.07,37.1,128175.0,27.1101,27.132,27.1101,27.132,128175.0
2018-04-30 10:50:00,37.09,37.1,37.08,37.09,97242.0,27.1247,27.132,27.1174,27.1247,97242.0
2018-04-30 10:55:00,37.09,37.11,37.06,37.11,151421.0,27.1247,27.1393,27.1028,27.1393,151421.0
2018-04-30 11:00:00,37.11,37.15,37.1,37.13,130670.0,27.1393,27.1686,27.132,27.154,130670.0
2018-04-30 11:05:00,37.13,37.15,37.11,37.13,145088.0,27.154,27.1686,27.1393,27.154,145088.0
2018-04-30 11:10:00,37.13,37.14,37.1,37.14,115037.0,27.154,27.1613,27.132,27.1613,115037.0
2018-04-30 11:15:00,37.14,37.15,37.11,37.12,160818.0,27.1613,27.1686,27.1393,27.1466,160818.0
2018-04-30 11:20:00,37.12,37.13,37.08,37.12,89921.0,27.1466,27.154,27.1174,27.1466,89921.0
2018-04-30 11:25:00,37.12,37.12,37.04,37.06,134926.0,27.1466,27.1466,27.0881,27.1028,134926.0
2018-04-30 11:30:00,37.06,37.07,37.0,37.04,150054.0,27.1028,27.1101,27.0589,27.0881,150054.0
2018-04-30 11:35:00,37.03,37.06,37.02,37.02,77738.0,27.0808,27.1028,27.0735,27.0735,77738.0
2018-04-30 11:40:00,37.02,37.03,36.98,36.99,151597.0,27.0735,27.0808,27.0443,27.0516,151597.0
2018-04-30 11:45:00,36.98,37.0,36.92,36.92,108089.0,27.0443,27.0589,27.0004,27.0004,108089.0
2018-04-30 11:50:00,36.92,36.94,36.92,36.93,152429.0,27.0004,27.015,27.0004,27.0077,152429.0
2018-04-30 11:55:00,36.92,36.94,36.91,36.93,121936.0,27.0004,27.015,26.9931,27.0077,121936.0
2018-04-30 12:00:00,36.93,36.94,36.9,36.9,79441.0,27.0077,27.015,26.9858,26.9858,79441.0
2018-04-30 12:05:00,36.91,36.94,36.89,36.91,121341.0,26.9931,27.015,26.9784,26.9931,121341.0
2018-04-30 12:10:00,36.92,36.92,36.87,36.87,67720.0,27.0004,27.0004,26.9638,26.9638,67720.0
2018-04-30 12:15:00,36.87,36.88,36.81,36.81,165703.0,26.9638,26.9711,26.9199,26.9199,165703.0
2018-04-30 12:20:00,36.81,36.85,36.81,36.84,81798.0,26.9199,26.9492,26.9199,26.9419,81798.0
2018-04-30 12:25:00,36.84,36.88,36.83,36.88,102643.0,26.9419,26.9711,26.9346,26.9711,102643.0
2018-04-30 12:30:00,36.87,36.88,36.84,36.84,121469.0,26.9638,26.9711,26.9419,26.9419,121469.0
2018-04-30 12:35:00,36.84,36.85,36.83,36.84,67217.0,26.9419,26.9492,26.9346,26.9419,67217.0
2018-04-30 12:40:00,36.85,36.85,36.83,36.84,81374.0,26.9492,26.9492,26.9346,26.9419,81374.0
2018-04-30 12:45:00,36.84,36.86,36.83,36.83,204095.0,26.9419,26.9565,26.9346,26.9346,204095.0
2018-04-30 12:50:00,36.84,36.84,36.72,36.76,333318.0,26.9419,26.9419,26.8541,26.8834,333318.0
2018-04-30 12:55:00,36.76,36.86,36.75,36.86,85313.0,26.8834,26.9565,26.8761,26.9565,85313.0
2018-04-30 13:00:00,36.86,36.87,36.85,36.86,66422.0,26.9565,26.9638,26.9492,26.9565,66422.0
2018-04-30 13:05:00,36.86,36.89,36.84,36.87,127602.0,26.9565,26.9784,26.9419,26.9638,127602.0
2018-04-30 13:10:00,36.87,36.89,36.81,36.82,110517.0,26.9638,26.9784,26.9199,26.9272,110517.0
2018-04-30 13:15:00,36.81,36.84,36.8,36.82,70803.0,26.9199,26.9419,26.9126,26.9272,70803.0
2018-04-30 13:20:00,36.81,36.86,36.81,36.84,87021.0,26.9199,26.9565,26.9199,26.9419,87021.0
2018-04-30 13:25:00,36.84,36.87,36.82,36.85,59210.0,26.9419,26.9638,26.9272,26.9492,59210.0
2018-04-30 13:30:00,36.85,36.87,36.83,36.87,49972.0,26.9492,26.9638,26.9346,26.9638,49972.0
2018-04-30 13:35:00,36.87,36.91,36.85,36.87,104161.0,26.9638,26.9931,26.9492,26.9638,104161.0
2018-04-30 13:40:00,36.88,36.9,36.87,36.89,93082.0,26.9711,26.9858,26.9638,26.9784,93082.0
2018-04-30 13:45:00,36.89,36.9,36.87,36.89,58302.0,26.9784,26.9858,26.9638,26.9784,58302.0
2018-04-30 13:50:00,36.88,36.89,36.86,36.86,74610.0,26.9711,26.9784,26.9565,26.9565,74610.0
2018-04-30 13:55:00,36.87,36.88,36.84,36.88,211232.0,26.9638,26.9711,26.9419,26.9711,211232.0
2018-04-30 14:00:00,36.88,36.88,36.82,36.83,127054.0,26.9711,26.9711,26.9272,26.9346,127054.0
2018-04-30 14:05:00,36.82,36.85,36.74,36.75,228587.0,26.9272,26.9492,26.8687,26.8761,228587.0
2018-04-30 14:10:00,36.74,36.75,36.7,36.73,181291.0,26.8687,26.8761,26.8395,26.8614,181291.0
2018-04-30 14:15:00,36.73,36.77,36.72,36.75,145897.0,26.8614,26.8907,26.8541,26.8761,145897.0
2018-04-30 14:20:00,36.74,36.78,36.74,36.77,176541.0,26.8687,26.898,26.8687,26.8907,176541.0
2018-04-30 14:25:00,36.77,36.79,36.74,36.77,134821.0,26.8907,26.9053,26.8687,26.8907,134821.0
2018-04-30 14:30:00,36.77,36.78,36.74,36.76,154260.0,26.8907,26.898,26.8687,26.8834,154260.0
2018-04-30 14:35:00,36.76,36.81,36.75,36.79,157357.0,26.8834,26.9199,26.8761,26.9053,157357.0
2018-04-30 14:40:00,36.79,36.8,36.78,36.8,144473.0,26.9053,26.9126,26.898,26.9126,144473.0
2018-04-30 14:45:00,36.8,36.8,36.78,36.79,164367.0,26.9126,26.9126,26.898,26.9053,164367.0
2018-04-30 14:50:00,36.79,36.88,36.78,36.88,241313.0,26.9053,26.9711,26.898,26.9711,241313.0
2018-04-30 14:55:00,36.87,36.88,36.84,36.84,353589.0,26.9638,26.9711,26.9419,26.9419,353589.0
2018-04-30 15:00:00,36.84,36.85,36.83,36.84,268773.0,26.9419,26.9492,26.9346,26.9419,268773.0
2018-04-30 15:05:00,36.84,36.87,36.84,36.86,186354.0,26.9419,26.9638,26.9419,26.9565,186354.0
2018-04-30 15:10:00,36.86,36.96,36.85,36.95,323066.0,26.9565,27.0296,26.9492,27.0223,323066.0
2018-04-30 15:15:00,36.95,36.99,36.91,36.92,376273.0,27.0223,27.0516,26.9931,27.0004,376273.0
2018-04-30 15:20:00,36.93,36.94,36.83,36.86,383621.0,27.0077,27.015,26.9346,26.9565,383621.0
2018-04-30 15:25:00,36.85,36.86,36.82,36.84,368292.0,26.9492,26.9565,26.9272,26.9419,368292.0
2018-04-30 15:30:00,36.83,36.88,36.82,36.87,315014.0,26.9346,26.9711,26.9272,26.9638,315014.0
2018-04-30 15:35:00,36.87,36.89,36.85,36.86,362455.0,26.9638,26.9784,26.9492,26.9565,362455.0
2018-04-30 15:40:00,36.87,36.87,36.83,36.85,359564.0,26.9638,26.9638,26.9346,26.9492,359564.0
2018-04-30 15:45:00,36.85,36.93,36.84,36.91,514501.0,26.9492,27.0077,26.9419,26.9931,514501.0
2018-04-30 15:50:00,36.9,36.91,36.82,36.84,512340.0,26.9858,26.9931,26.9272,26.9419,512340.0
2018-04-30 15:55:00,36.84,36.85,36.4,36.61,2224460.0,26.9419,26.9492,26.6201,26.7737,2224460.0
2018-05-01 09:30:00,35.58,35.79,35.46,35.66,1203408.0,26.0204,26.174,25.9326,26.0789,1203408.0
2018-05-01 09:35:00,35.67,35.78,35.51,35.76,1081138.0,26.0862,26.1667,25.9692,26.152,1081138.0
2018-05-01 09:40:00,35.75,36.05,35.75,35.98,1123302.0,26.1447,26.3641,26.1447,26.3129,1123302.0
2018-05-01 09:45:00,35.98,36.03,35.82,35.88,598576.0,26.3129,26.3495,26.1959,26.2398,598576.0
2018-05-01 09:50:00,35.88,35.89,35.74,35.76,594724.0,26.2398,26.2471,26.1374,26.152,594724.0
2018-05-01 09:55:00,35.76,35.84,35.74,35.79,482561.0,26.152,26.2106,26.1374,26.174,482561.0
2018-05-01 10:00:00,35.78,35.81,35.71,35.73,545316.0,26.1667,26.1886,26.1155,26.1301,545316.0
2018-05-01 10:05:00,35.73,35.78,35.57,35.57,748945.0,26.1301,26.1667,26.0131,26.0131,748945.0
2018-05-01 10:10:00,35.58,35.59,35.26,35.43,1569308.0,26.0204,26.0277,25.7864,25.9107,1569308.0
2018-05-01 10:15:00,35.43,35.5,35.36,35.47,697007.0,25.9107,25.9619,25.8595,25.94,697007.0
2018-05-01 10:20:00,35.47,35.47,35.28,35.29,562656.0,25.94,25.94,25.801,25.8083,562656.0
2018-05-01 10:25:00,35.29,35.35,35.2,35.24,1250012.0,25.8083,25.8522,25.7425,25.7718,1250012.0
2018-05-01 10:30:00,35.24,35.28,35.06,35.21,969213.0,25.7718,25.801,25.6401,25.7498,969213.0
2018-05-01 10:35:00,35.21,35.25,35.13,35.22,646913.0,25.7498,25.7791,25.6913,25.7571,646913.0
2018-05-01 10:40:00,35.23,35.28,35.03,35.07,687696.0,25.7644,25.801,25.6182,25.6474,687696.0
2018-05-01 10:45:00,35.08,35.17,35.06,35.12,561441.0,25.6547,25.7206,25.6401,25.684,561441.0
2018-05-01 10:50:00,35.12,35.14,34.97,35.04,876993.0,25.684,25.6986,25.5743,25.6255,876993.0
2018-05-01 10:55:00,35.04,35.06,34.92,34.94,727479.0,25.6255,25.6401,25.5377,25.5524,727479.0
2018-05-01 11:00:00,34.94,34.96,34.84,34.84,724158.0,25.5524,25.567,25.4792,25.4792,724158.0
2018-05-01 11:05:00,34.84,34.96,34.83,34.92,650569.0,25.4792,25.567,25.4719,25.5377,650569.0
2018-05-01 11:10:00,34.93,35.04,34.91,34.93,611589.0,25.545,25.6255,25.5304,25.545,611589.0
2018-05-01 11:15:00,34.93,34.97,34.9,34.91,322072.0,25.545,25.5743,25.5231,25.5304,322072.0
2018-05-01 11:20:00,34.91,34.92,34.81,34.86,449624.0,25.5304,25.5377,25.4573,25.4939,449624.0
2018-05-01 11:25:00,34.85,34.86,34.74,34.75,503948.0,25.4865,25.4939,25.4061,25.4134,503948.0
2018-05-01 11:30:00,34.74,34.94,34.74,34.91,596915.0,25.4061,25.5524,25.4061,25.5304,596915.0
2018-05-01 11:35:00,34.92,34.95,34.78,34.79,674319.0,25.5377,25.5597,25.4354,25.4427,674319.0
2018-05-01 11:40:00,34.79,34.8,34.69,34.7,401484.0,25.4427,25.45,25.3695,25.3768,401484.0
2018-05-01 11:45:00,34.7,34.75,34.67,34.7,302107.0,25.3768,25.4134,25.3549,25.3768,302107.0
2018-05-01 11:50:00,34.7,34.72,34.64,34.7,548639.0,25.3768,25.3915,25.333,25.3768,548639.0
2018-05-01 11:55:00,34.7,34.72,34.65,34.7,453584.0,25.3768,25.3915,25.3403,25.3768,453584.0
2018-05-01 12:00:00,34.7,34.76,34.69,34.74,214873.0,25.3768,25.4207,25.3695,25.4061,214873.0
2018-05-01 12:05:00,34.75,34.82,34.72,34.8,387464.0,25.4134,25.4646,25.3915,25.45,387464.0
2018-05-01 12:10:00,34.8,34.88,34.79,34.88,707548.0,25.45,25.5085,25.4427,25.5085,707548.0
2018-05-01 12:15:00,34.88,34.93,34.86,34.93,433948.0,25.5085,25.545,25.4939,25.545,433948.0
2018-05-01 12:20:00,34.93,34.96,34.89,34.93,350920.0,25.545,25.567,25.5158,25.545,350920.0
2018-05-01 12:25:00,34.93,35.03,34.93,35.02,429837.0,25.545,25.6182,25.545,25.6109,429837.0
2018-05-01 12:30:00,35.02,35.04,34.98,35.01,296580.0,25.6109,25.6255,25.5816,25.6036,296580.0
2018-05-01 12:35:00,35.01,35.07,34.99,35.06,337000.0,25.6036,25.6474,25.5889,25.6401,337000.0
2018-05-01 12:40:00,35.05,35.06,35.0,35.01,240048.0,25.6328,25.6401,25.5962,25.6036,240048.0
2018-05-01 12:45:00,35.01,35.08,34.99,35.07,454329.0,25.6036,25.6547,25.5889,25.6474,454329.0
2018-05-01 12:50:00,35.08,35.09,35.04,35.09,294516.0,25.6547,25.6621,25.6255,25.6621,294516.0
2018-05-01 12:55:00,35.09,35.23,35.07,35.21,488521.0,25.6621,25.7644,25.6474,25.7498,488521.0
2018-05-01 13:00:00,35.22,35.22,35.14,35.19,356775.0,25.7571,25.7571,25.6986,25.7352,356775.0
2018-05-01 13:05:00,35.18,35.2,35.1,35.12,421826.0,25.7279,25.7425,25.6694,25.684,421826.0
2018-05-01 13:10:00,35.13,35.15,35.03,35.11,380528.0,25.6913,25.7059,25.6182,25.6767,380528.0
2018-05-01 13:15:00,35.11,35.11,35.04,35.11,285351.0,25.6767,25.6767,25.6255,25.6767,285351.0
2018-05-01 13:20:00,35.11,35.12,35.05,35.09,250181.0,25.6767,25.684,25.6328,25.6621,250181.0
2018-05-01 13:25:00,35.08,35.1,35.05,35.05,247664.0,25.6547,25.6694,25.6328,25.6328,247664.0
2018-05-01 13:30:00,35.05,35.1,35.05,35.07,213117.0,25.6328,25.6694,25.6328,25.6474,213117.0
2018-05-01 13:35:00,35.07,35.1,35.03,35.07,253038.0,25.6474,25.6694,25.6182,25.6474,253038.0
2018-05-01 13:40:00,35.06,35.11,35.05,35.11,164075.0,25.6401,25.6767,25.6328,25.6767,164075.0
2018-05-01 13:45:00,35.11,35.23,35.1,35.22,209103.0,25.6767,25.7644,25.6694,25.7571,209103.0
2018-05-01 13:50:00,35.22,35.24,35.16,35.16,215659.0,25.7571,25.7718,25.7133,25.7133,215659.0
2018-05-01 13:55:00,35.16,35.23,35.16,35.22,193987.0,25.7133,25.7644,25.7133,25.7571,193987.0
2018-05-01 14:00:00,35.22,35.29,35.21,35.25,299466.0,25.7571,25.8083,25.7498,25.7791,299466.0
2018-05-01 14:05:00,35.25,35.25,35.15,35.16,230284.0,25.7791,25.7791,25.7059,25.7133,230284.0
2018-05-01 14:10:00,35.16,35.2,35.14,35.15,260322.0,25.7133,25.7425,25.6986,25.7059,260322.0
2018-05-01 14:15:00,35.15,35.17,35.14,35.16,195266.0,25.7059,25.7206,25.6986,25.7133,195266.0
2018-05-01 14:20:00,35.17,35.2,35.16,35.2,235081.0,25.7206,25.7425,25.7133,25.7425,235081.0
2018-05-01 14:25:00,35.2,35.27,35.19,35.25,231975.0,25.7425,25.7937,25.7352,25.7791,231975.0
2018-05-01 14:30:00,35.25,35.26,35.18,35.2,264535.0,25.7791,25.7864,25.7279,25.7425,264535.0
2018-05-01 14:35:00,35.2,35.21,35.13,35.14,249044.0,25.7425,25.7498,25.6913,25.6986,249044.0
2018-05-01 14:40:00,35.14,35.22,35.13,35.22,192533.0,25.6986,25.7571,25.6913,25.7571,192533.0
2018-05-01 14:45:00,35.21,35.25,35.2,35.23,242946.0,25.7498,25.7791,25.7425,25.7644,242946.0
2018-05-01 14:50:00,35.23,35.23,35.11,35.12,234303.0,25.7644,25.7644,25.6767,25.684,234303.0
2018-05-01 14:55:00,35.12,35.15,35.03,35.07,690061.0,25.684,25.7059,25.6182,25.6474,690061.0
2018-05-01 15:00:00,35.06,35.11,35.05,35.07,294643.0,25.6401,25.6767,25.6328,25.6474,294643.0
2018-05-01 15:05:00,35.07,35.08,35.01,35.01,332386.0,25.6474,25.6547,25.6036,25.6036,332386.0
2018-05-01 15:10:00,35.01,35.06,34.99,35.03,509574.0,25.6036,25.6401,25.5889,25.6182,509574.0
2018-05-01 15:15:00,35.02,35.05,35.01,35.02,267936.0,25.6109,25.6328,25.6036,25.6109,267936.0
2018-05-01 15:20:00,35.02,35.07,35.01,35.05,366692.0,25.6109,25.6474,25.6036,25.6328,366692.0
2018-05-01 15:25:00,35.05,35.12,34.98,35.02,544226.0,25.6328,25.684,25.5816,25.6109,544226.0
2018-05-01 15:30:00,35.03,35.15,35.02,35.11,833225.0,25.6182,25.7059,25.6109,25.6767,833225.0
2018-05-01 15:35:00,35.12,35.18,35.1,35.16,898602.0,25.684,25.7279,25.6694,25.7133,898602.0
2018-05-01 15:40:00,35.16,35.25,35.16,35.22,659171.0,25.7133,25.7791,25.7133,25.7571,659171.0
2018-05-01 15:45:00,35.22,35.29,35.21,35.26,819673.0,25.7571,25.8083,25.7498,25.7864,819673.0
2018-05-01 15:50:00,35.26,35.35,35.23,35.34,1020885.0,25.7864,25.8522,25.7644,25.8449,1020885.0
2018-05-01 15:55:00,35.34,35.42,35.32,35.38,2420132.0,25.8449,25.9034,25.8303,25.8741,2420132.0
2018-05-02 09:30:00,35.17,35.34,35.07,35.32,899629.0,25.7206,25.8449,25.6474,25.8303,899629.0
2018-05-02 09:35:00,35.31,35.33,35.25,35.29,332424.0,25.823,25.8376,25.7791,25.8083,332424.0
2018-05-02 09:40:00,35.3,35.32,35.2,35.22,274568.0,25.8156,25.8303,25.7425,25.7571,274568.0
2018-05-02 09:45:00,35.22,35.28,35.17,35.26,293531.0,25.7571,25.801,25.7206,25.7864,293531.0
2018-05-02 09:50:00,35.25,35.37,35.22,35.32,249732.0,25.7791,25.8668,25.7571,25.8303,249732.0
2018-05-02 09:55:00,35.33,35.33,35.24,35.26,263552.0,25.8376,25.8376,25.7718,25.7864,263552.0
2018-05-02 10:00:00,35.27,35.31,35.21,35.22,467876.0,25.7937,25.823,25.7498,25.7571,467876.0
2018-05-02 10:05:00,35.22,35.26,35.2,35.25,299242.0,25.7571,25.7864,25.7425,25.7791,299242.0
2018-05-02 10:10:00,35.25,35.27,35.22,35.26,253365.0,25.7791,25.7937,25.7571,25.7864,253365.0
2018-05-02 10:15:00,35.26,35.31,35.25,35.29,218677.0,25.7864,25.823,25.7791,25.8083,218677.0
2018-05-02 10:20:00,35.29,35.3,35.19,35.2,355405.0,25.8083,25.8156,25.7352,25.7425,355405.0
2018-05-02 10:25:00,35.19,35.24,35.15,35.17,265892.0,25.7352,25.7718,25.7059,25.7206,265892.0
2018-05-02 10:30:00,35.17,35.17,35.1,35.1,384192.0,25.7206,25.7206,25.6694,25.6694,384192.0
2018-05-02 10:35:00,35.1,35.12,35.07,35.11,295925.0,25.6694,25.684,25.6474,25.6767,295925.0
2018-05-02 10:40:00,35.1,35.13,35.05,35.05,307478.0,25.6694,25.6913,25.6328,25.6328,307478.0
2018-05-02 10:45:00,35.05,35.14,35.04,35.14,243914.0,25.6328,25.6986,25.6255,25.6986,243914.0
2018-05-02 10:50:00,35.14,35.18,35.12,35.16,347951.0,25.6986,25.7279,25.684,25.7133,347951.0
2018-05-02 10:55:00,35.15,35.18,35.09,35.18,264112.0,25.7059,25.7279,25.6621,25.7279,264112.0
2018-05-02 11:00:00,35.18,35.2,35.14,35.16,269356.0,25.7279,25.7425,25.6986,25.7133,269356.0
2018-05-02 11:05:00,35.16,35.2,35.16,35.19,220813.0,25.7133,25.7425,25.7133,25.7352,220813.0
2018-05-02 11:10:00,35.2,35.22,35.15,35.16,238871.0,25.7425,25.7571,25.7059,25.7133,238871.0
2018-05-02 11:15:00,35.16,35.2,35.13,35.15,468866.0,25.7133,25.7425,25.6913,25.7059,468866.0
2018-05-02 11:20:00,35.15,35.17,35.1,35.13,203927.0,25.7059,25.7206,25.6694,25.6913,203927.0
2018-05-02 11:25:00,35.14,35.16,35.12,35.16,209579.0,25.6986,25.7133,25.684,25.7133,209579.0
2018-05-02 11:30:00,35.16,35.16,35.11,35.14,192626.0,25.7133,25.7133,25.6767,25.6986,192626.0
2018-05-02 11:35:00,35.14,35.16,35.13,35.16,187354.0,25.6986,25.7133,25.6913,25.7133,187354.0
2018-05-02 11:40:00,35.16,35.16,35.06,35.06,217642.0,25.7133,25.7133,25.6401,25.6401,217642.0
2018-05-02 11:45:00,35.06,35.09,35.03,35.04,361152.0,25.6401,25.6621,25.6182,25.6255,361152.0
2018-05-02 11:50:00,35.04,35.05,34.99,35.02,406649.0,25.6255,25.6328,25.5889,25.6109,406649.0
2018-05-02 11:55:00,35.02,35.08,35.0,35.07,269561.0,25.6109,25.6547,25.5962,25.6474,269561.0
2018-05-02 12:00:00,35.07,35.16,35.05,35.15,206400.0,25.6474,25.7133,25.6328,25.7059,206400.0
2018-05-02 12:05:00,35.15,35.15,35.09,35.1,136646.0,25.7059,25.7059,25.6621,25.6694,136646.0
2018-05-02 12:10:00,35.11,35.16,35.1,35.15,166835.0,25.6767,25.7133,25.6694,25.7059,166835.0
2018-05-02 12:15:00,35.14,35.17,35.09,35.11,267901.0,25.6986,25.7206,25.6621,25.6767,267901.0
2018-05-02 12:20:00,35.11,35.11,35.07,35.08,228400.0,25.6767,25.6767,25.6474,25.6547,228400.0
2018-05-02 12:25:00,35.09,35.11,35.08,35.1,173754.0,25.6621,25.6767,25.6547,25.6694,173754.0
2018-05-02 12:30:00,35.1,35.11,35.06,35.06,123366.0,25.6694,25.6767,25.6401,25.6401,123366.0
2018-05-02 12:35:00,35.06,35.07,35.03,35.04,179163.0,25.6401,25.6474,25.6182,25.6255,179163.0
2018-05-02 12:40:00,35.04,35.09,35.03,35.09,168732.0,25.6255,25.6621,25.6182,25.6621,168732.0
2018-05-02 12:45:00,35.09,35.09,35.04,35.07,235577.0,25.6621,25.6621,25.6255,25.6474,235577.0
2018-05-02 12:50:00,35.06,35.06,35.05,35.06,129869.0,25.6401,25.6401,25.6328,25.6401,129869.0
2018-05-02 12:55:00,35.06,35.08,35.05,35.08,166071.0,25.6401,25.6547,25.6328,25.6547,166071.0
2018-05-02 13:00:00,35.08,35.09,35.06,35.08,142089.0,25.6547,25.6621,25.6401,25.6547,142089.0
2018-05-02 13:05:00,35.08,35.08,35.05,35.07,225143.0,25.6547,25.6547,25.6328,25.6474,225143.0
2018-05-02 13:10:00,35.07,35.09,35.06,35.07,161170.0,25.6474,25.6621,25.6401,25.6474,161170.0
2018-05-02 13:15:00,35.08,35.1,35.07,35.09,116307.0,25.6547,25.6694,25.6474,25.6621,116307.0
2018-05-02 13:20:00,35.09,35.12,35.08,35.12,98757.0,25.6621,25.684,25.6547,25.684,98757.0
2018-05-02 13:25:00,35.12,35.12,35.08,35.09,167190.0,25.684,25.684,25.6547,25.6621,167190.0
2018-05-02 13:30:00,35.09,35.11,35.08,35.09,100459.0,25.6621,25.6767,25.6547,25.6621,100459.0
2018-05-02 13:35:00,35.09,35.13,35.09,35.11,122428.0,25.6621,25.6913,25.6621,25.6767,122428.0
2018-05-02 13:40:00,35.11,35.13,35.1,35.12,114267.0,25.6767,25.6913,25.6694,25.684,114267.0
2018-05-02 13:45:00,35.12,35.13,35.1,35.12,94236.0,25.684,25.6913,25.6694,25.684,94236.0
2018-05-02 13:50:00,35.12,35.12,35.08,35.08,206365.0,25.684,25.684,25.6547,25.6547,206365.0
2018-05-02 13:55:00,35.08,35.18,35.07,35.16,205813.0,25.6547,25.7279,25.6474,25.7133,205813.0
2018-05-02 14:00:00,35.16,35.28,35.15,35.24,283856.0,25.7133,25.801,25.7059,25.7718,283856.0
2018-05-02 14:05:00,35.24,35.26,35.19,35.21,222138.0,25.7718,25.7864,25.7352,25.7498,222138.0
2018-05-02 14:10:00,35.21,35.22,35.12,35.15,238469.0,25.7498,25.7571,25.684,25.7059,238469.0
2018-05-02 14:15:00,35.16,35.16,35.11,35.13,124654.0,25.7133,25.7133,25.6767,25.6913,124654.0
2018-05-02 14:20:00,35.13,35.14,35.08,35.08,153338.0,25.6913,25.6986,25.6547,25.6547,153338.0
2018-05-02 14:25:00,35.08,35.12,35.08,35.1,162331.0,25.6547,25.684,25.6547,25.6694,162331.0
2018-05-02 14:30:00,35.1,35.14,35.07,35.08,176521.0,25.6694,25.6986,25.6474,25.6547,176521.0
2018-05-02 14:35:00,35.08,35.09,35.04,35.04,149919.0,25.6547,25.6621,25.6255,25.6255,149919.0
2018-05-02 14:40:00,35.04,35.05,35.0,35.01,315586.0,25.6255,25.6328,25.5962,25.6036,315586.0
2018-05-02 14:45:00,35.01,35.01,34.95,34.96,320896.0,25.6036,25.6036,25.5597,25.567,320896.0
2018-05-02 14:50:00,34.96,34.97,34.93,34.95,305301.0,25.567,25.5743,25.545,25.5597,305301.0
2018-05-02 14:55:00,34.95,34.96,34.92,34.93,268671.0,25.5597,25.567,25.5377,25.545,268671.0
2018-05-02 15:00:00,34.92,34.95,34.91,34.93,343410.0,25.5377,25.5597,25.5304,25.545,343410.0
2018-05-02 15:05:00,34.93,34.95,34.92,34.94,237690.0,25.545,25.5597,25.5377,25.5524,237690.0
2018-05-02 15:10:00,34.94,34.94,34.9,34.91,250076.0,25.5524,25.5524,25.5231,25.5304,250076.0
2018-05-02 15:15:00,34.91,34.92,34.87,34.88,257364.0,25.5304,25.5377,25.5012,25.5085,257364.0
2018-05-02 15:20:00,34.87,34.88,34.8,34.8,396568.0,25.5012,25.5085,25.45,25.45,396568.0
2018-05-02 15:25:00,34.81,34.88,34.8,34.86,289563.0,25.4573,25.5085,25.45,25.4939,289563.0
2018-05-02 15:30:00,34.86,34.86,34.8,34.84,328145.0,25.4939,25.4939,25.45,25.4792,328145.0
2018-05-02 15:35:00,34.84,34.85,34.76,34.78,624784.0,25.4792,25.4865,25.4207,25.4354,624784.0
2018-05-02 15:40:00,34.79,34.81,34.77,34.78,557005.0,25.4427,25.4573,25.428,25.4354,557005.0
2018-05-02 15:45:00,34.77,34.8,34.75,34.77,619616.0,25.428,25.45,25.4134,25.428,619616.0
2018-05-02 15:50:00,34.77,34.81,34.74,34.8,1039449.0,25.428,25.4573,25.4061,25.45,1039449.0
2018-05-02 15:55:00,34.8,34.89,34.8,34.88,1765927.0,25.45,25.5158,25.45,25.5085,1765927.0
2018-05-03 09:30:00,34.82,34.84,34.71,34.73,635976.0,25.4646,25.4792,25.3842,25.3988,635976.0
2018-05-03 09:35:00,34.73,34.76,34.64,34.71,325739.0,25.3988,25.4207,25.333,25.3842,325739.0
2018-05-03 09:40:00,34.71,34.77,34.71,34.77,300180.0,25.3842,25.428,25.3842,25.428,300180.0
2018-05-03 09:45:00,34.77,34.79,34.76,34.78,235152.0,25.428,25.4427,25.4207,25.4354,235152.0
2018-05-03 09:50:00,34.77,34.79,34.71,34.76,254141.0,25.428,25.4427,25.3842,25.4207,254141.0
2018-05-03 09:55:00,34.75,34.77,34.73,34.75,251218.0,25.4134,25.428,25.3988,25.4134,251218.0
2018-05-03 10:00:00,34.74,34.75,34.67,34.7,370547.0,25.4061,25.4134,25.3549,25.3768,370547.0
2018-05-03 10:05:00,34.7,34.73,34.68,34.71,225797.0,25.3768,25.3988,25.3622,25.3842,225797.0
2018-05-03 10:10:00,34.71,34.72,34.65,34.66,227505.0,25.3842,25.3915,25.3403,25.3476,227505.0
2018-05-03 10:15:00,34.66,34.69,34.63,34.65,201864.0,25.3476,25.3695,25.3257,25.3403,201864.0
2018-05-03 10:20:00,34.64,34.66,34.54,34.57,417607.0,25.333,25.3476,25.2598,25.2818,417607.0
2018-05-03 10:25:00,34.58,34.59,34.54,34.59,255792.0,25.2891,25.2964,25.2598,25.2964,255792.0
2018-05-03 10:30:00,34.59,34.61,34.57,34.58,239173.0,25.2964,25.311,25.2818,25.2891,239173.0
2018-05-03 10:35:00,34.58,34.58,34.47,34.51,485156.0,25.2891,25.2891,25.2086,25.2379,485156.0
2018-05-03 10:40:00,34.52,34.6,34.49,34.56,203290.0,25.2452,25.3037,25.2233,25.2745,203290.0
2018-05-03 10:45:00,34.55,34.59,34.53,34.58,323436.0,25.2671,25.2964,25.2525,25.2891,323436.0
2018-05-03 10:50:00,34.57,34.57,34.45,34.5,221255.0,25.2818,25.2818,25.194,25.2306,221255.0
2018-05-03 10:55:00,34.49,34.52,34.43,34.5,260083.0,25.2233,25.2452,25.1794,25.2306,260083.0
2018-05-03 11:00:00,34.5,34.55,34.48,34.5,236172.0,25.2306,25.2671,25.216,25.2306,236172.0
2018-05-03 11:05:00,34.5,34.57,34.5,34.54,233754.0,25.2306,25.2818,25.2306,25.2598,233754.0
2018-05-03 11:10:00,34.54,34.6,34.52,34.55,167446.0,25.2598,25.3037,25.2452,25.2671,167446.0
2018-05-03 11:15:00,34.54,34.55,34.48,34.51,177824.0,25.2598,25.2671,25.216,25.2379,177824.0
2018-05-03 11:20:00,34.51,34.51,34.43,34.47,250142.0,25.2379,25.2379,25.1794,25.2086,250142.0
2018-05-03 11:25:00,34.47,34.48,34.42,34.46,192619.0,25.2086,25.216,25.1721,25.2013,192619.0
2018-05-03 11:30:00,34.46,34.49,34.44,34.49,220433.0,25.2013,25.2233,25.1867,25.2233,220433.0
2018-05-03 11:35:00,34.49,34.55,34.47,34.51,201457.0,25.2233,25.2671,25.2086,25.2379,201457.0
2018-05-03 11:40:00,34.51,34.52,34.42,34.48,224263.0,25.2379,25.2452,25.1721,25.216,224263.0
2018-05-03 11:45:00,34.48,34.53,34.44,34.52,158992.0,25.216,25.2525,25.1867,25.2452,158992.0
2018-05-03 11:50:00,34.52,34.55,34.49,34.55,153478.0,25.2452,25.2671,25.2233,25.2671,153478.0
2018-05-03 11:55:00,34.54,34.55,34.49,34.5,267234.0,25.2598,25.2671,25.2233,25.2306,267234.0
2018-05-03 12:00:00,34.49,34.56,34.49,34.52,157725.0,25.2233,25.2745,25.2233,25.2452,157725.0
2018-05-03 12:05:00,34.53,34.55,34.51,34.52,157771.0,25.2525,25.2671,25.2379,25.2452,157771.0
2018-05-03 12:10:00,34.52,34.55,34.49,34.55,227566.0,25.2452,25.2671,25.2233,25.2671,227566.0
2018-05-03 12:15:00,34.55,34.55,34.46,34.48,154217.0,25.2671,25.2671,25.2013,25.216,154217.0
2018-05-03 12:20:00,34.48,34.55,34.46,34.51,207211.0,25.216,25.2671,25.2013,25.2379,207211.0
2018-05-03 12:25:00,34.5,34.51,34.43,34.48,181438.0,25.2306,25.2379,25.1794,25.216,181438.0
2018-05-03 12:30:00,34.48,34.56,34.48,34.55,186106.0,25.216,25.2745,25.216,25.2671,186106.0
2018-05-03 12:35:00,34.55,34.65,34.54,34.63,128204.0,25.2671,25.3403,25.2598,25.3257,128204.0
2018-05-03 12:40:00,34.64,34.71,34.63,34.7,112587.0,25.333,25.3842,25.3257,25.3768,112587.0
2018-05-03 12:45:00,34.69,34.71,34.67,34.68,125482.0,25.3695,25.3842,25.3549,25.3622,125482.0
2018-05-03 12:50:00,34.68,34.75,34.65,34.71,178470.0,25.3622,25.4134,25.3403,25.3842,178470.0
2018-05-03 12:55:00,34.71,34.8,34.7,34.79,140430.0,25.3842,25.45,25.3768,25.4427,140430.0
2018-05-03 13:00:00,34.8,34.81,34.73,34.76,136561.0,25.45,25.4573,25.3988,25.4207,136561.0
2018-05-03 13:05:00,34.76,34.77,34.72,34.72,132716.0,25.4207,25.428,25.3915,25.3915,132716.0
2018-05-03 13:10:00,34.72,34.79,34.71,34.76,136982.0,25.3915,25.4427,25.3842,25.4207,136982.0
2018-05-03 13:15:00,34.75,34.86,34.75,34.83,132430.0,25.4134,25.4939,25.4134,25.4719,132430.0
2018-05-03 13:20:00,34.83,34.84,34.76,34.78,139907.0,25.4719,25.4792,25.4207,25.4354,139907.0
2018-05-03 13:25:00,34.79,34.82,34.76,34.79,119030.0,25.4427,25.4646,25.4207,25.4427,119030.0
2018-05-03 13:30:00,34.79,34.88,34.77,34.88,171000.0,25.4427,25.5085,25.428,25.5085,171000.0
2018-05-03 13:35:00,34.87,34.88,34.85,34.87,153091.0,25.5012,25.5085,25.4865,25.5012,153091.0
2018-05-03 13:40:00,34.87,34.87,34.83,34.86,118482.0,25.5012,25.5012,25.4719,25.4939,118482.0
2018-05-03 13:45:00,34.85,34.87,34.79,34.8,157741.0,25.4865,25.5012,25.4427,25.45,157741.0
2018-05-03 13:50:00,34.8,34.81,34.73,34.75,143070.0,25.45,25.4573,25.3988,25.4134,143070.0
2018-05-03 13:55:00,34.75,34.76,34.7,34.72,229842.0,25.4134,25.4207,25.3768,25.3915,229842.0
2018-05-03 14:00:00,34.72,34.72,34.68,34.7,202829.0,25.3915,25.3915,25.3622,25.3768,202829.0
2018-05-03 14:05:00,34.7,34.77,34.69,34.77,232628.0,25.3768,25.428,25.3695,25.428,232628.0
2018-05-03 14:10:00,34.77,34.78,34.71,34.76,147477.0,25.428,25.4354,25.3842,25.4207,147477.0
2018-05-03 14:15:00,34.76,34.81,34.75,34.76,156395.0,25.4207,25.4573,25.4134,25.4207,156395.0
2018-05-03 14:20:00,34.76,34.79,34.73,34.75,98368.0,25.4207,25.4427,25.3988,25.4134,98368.0
2018-05-03 14:25:00,34.76,34.79,34.74,34.78,92435.0,25.4207,25.4427,25.4061,25.4354,92435.0
2018-05-03 14:30:00,34.78,34.82,34.78,34.79,182277.0,25.4354,25.4646,25.4354,25.4427,182277.0
2018-05-03 14:35:00,34.79,34.8,34.76,34.78,126406.0,25.4427,25.45,25.4207,25.4354,126406.0
2018-05-03 14:40:00,34.77,34.78,34.7,34.72,237212.0,25.428,25.4354,25.3768,25.3915,237212.0
2018-05-03 14:45:00,34.72,34.75,34.69,34.71,156159.0,25.3915,25.4134,25.3695,25.3842,156159.0
2018-05-03 14:50:00,34.72,34.74,34.69,34.74,118416.0,25.3915,25.4061,25.3695,25.4061,118416.0
2018-05-03 14:55:00,34.73,34.75,34.67,34.7,139994.0,25.3988,25.4134,25.3549,25.3768,139994.0
2018-05-03 15:00:00,34.71,34.75,34.7,34.73,111039.0,25.3842,25.4134,25.3768,25.3988,111039.0
2018-05-03 15:05:00,34.73,34.76,34.67,34.67,223457.0,25.3988,25.4207,25.3549,25.3549,223457.0
2018-05-03 15:10:00,34.68,34.7,34.66,34.7,165516.0,25.3622,25.3768,25.3476,25.3768,165516.0
2018-05-03 15:15:00,34.69,34.72,34.67,34.69,168387.0,25.3695,25.3915,25.3549,25.3695,168387.0
2018-05-03 15:20:00,34.69,34.71,34.66,34.7,197251.0,25.3695,25.3842,25.3476,25.3768,197251.0
2018-05-03 15:25:00,34.7,34.7,34.66,34.66,543044.0,25.3768,25.3768,25.3476,25.3476,543044.0
2018-05-03 15:30:00,34.66,34.71,34.65,34.66,314552.0,25.3476,25.3842,25.3403,25.3476,314552.0
2018-05-03 15:35:00,34.66,34.7,34.64,34.7,370140.0,25.3476,25.3768,25.333,25.3768,370140.0
2018-05-03 15:40:00,34.7,34.72,34.68,34.72,477717.0,25.3768,25.3915,25.3622,25.3915,477717.0
2018-05-03 15:45:00,34.72,34.75,34.71,34.75,441424.0,25.3915,25.4134,25.3842,25.4134,441424.0
2018-05-03 15:50:00,34.75,34.77,34.72,34.75,375415.0,25.4134,25.428,25.3915,25.4134,375415.0
2018-05-03 15:55:00,34.75,34.77,34.69,34.76,1109032.0,25.4134,25.428,25.3695,25.4207,1109032.0
2018-05-04 09:30:00,34.56,34.58,34.41,34.43,468975.0,25.2745,25.2891,25.1648,25.1794,468975.0
2018-05-04 09:35:00,34.43,34.58,34.37,34.53,276955.0,25.1794,25.2891,25.1355,25.2525,276955.0
2018-05-04 09:40:00,34.53,34.54,34.38,34.44,332265.0,25.2525,25.2598,25.1428,25.1867,332265.0
2018-05-04 09:45:00,34.43,34.46,34.38,34.44,328585.0,25.1794,25.2013,25.1428,25.1867,328585.0
2018-05-04 09:50:00,34.43,34.53,34.43,34.53,191777.0,25.1794,25.2525,25.1794,25.2525,191777.0
2018-05-04 09:55:00,34.52,34.56,34.51,34.55,191092.0,25.2452,25.2745,25.2379,25.2671,191092.0
2018-05-04 10:00:00,34.55,34.55,34.49,34.53,304298.0,25.2671,25.2671,25.2233,25.2525,304298.0
2018-05-04 10:05:00,34.52,34.55,34.48,34.55,177983.0,25.2452,25.2671,25.216,25.2671,177983.0
2018-05-04 10:10:00,34.55,34.59,34.52,34.59,176585.0,25.2671,25.2964,25.2452,25.2964,176585.0
2018-05-04 10:15:00,34.58,34.61,34.56,34.58,370352.0,25.2891,25.311,25.2745,25.2891,370352.0
2018-05-04 10:20:00,34.58,34.61,34.54,34.59,173002.0,25.2891,25.311,25.2598,25.2964,173002.0
2018-05-04 10:25:00,34.59,34.64,34.57,34.64,209953.0,25.2964,25.333,25.2818,25.333,209953.0
2018-05-04 10:30:00,34.64,34.69,34.62,34.66,136381.0,25.333,25.3695,25.3183,25.3476,136381.0
2018-05-04 10:35:00,34.67,34.68,34.63,34.68,163259.0,25.3549,25.3622,25.3257,25.3622,163259.0
2018-05-04 10:40:00,34.68,34.71,34.65,34.66,232663.0,25.3622,25.3842,25.3403,25.3476,232663.0
2018-05-04 10:45:00,34.66,34.68,34.62,34.66,265810.0,25.3476,25.3622,25.3183,25.3476,265810.0
2018-05-04 10:50:00,34.66,34.71,34.66,34.7,165116.0,25.3476,25.3842,25.3476,25.3768,165116.0
2018-05-04 10:55:00,34.71,34.73,34.68,34.68,130028.0,25.3842,25.3988,25.3622,25.3622,130028.0
2018-05-04 11:00:00,34.68,34.69,34.63,34.64,162727.0,25.3622,25.3695,25.3257,25.333,162727.0
2018-05-04 11:05:00,34.64,34.67,34.63,34.66,113682.0,25.333,25.3549,25.3257,25.3476,113682.0
2018-05-04 11:10:00,34.67,34.7,34.65,34.66,135396.0,25.3549,25.3768,25.3403,25.3476,135396.0
2018-05-04 11:15:00,34.66,34.69,34.66,34.69,110089.0,25.3476,25.3695,25.3476,25.3695,110089.0
2018-05-04 11:20:00,34.69,34.74,34.68,34.7,193481.0,25.3695,25.4061,25.3622,25.3768,193481.0
2018-05-04 11:25:00,34.7,34.74,34.69,34.72,162364.0,25.3768,25.4061,25.3695,25.3915,162364.0
2018-05-04 11:30:00,34.71,34.77,34.7,34.77,121197.0,25.3842,25.428,25.3768,25.428,121197.0
2018-05-04 11:35:00,34.77,34.77,34.7,34.71,120232.0,25.428,25.428,25.3768,25.3842,120232.0
2018-05-04 11:40:00,34.72,34.77,34.71,34.77,344615.0,25.3915,25.428,25.3842,25.428,344615.0
2018-05-04 11:45:00,34.77,34.77,34.74,34.76,191659.0,25.428,25.428,25.4061,25.4207,191659.0
2018-05-04 11:50:00,34.76,34.76,34.69,34.7,209361.0,25.4207,25.4207,25.3695,25.3768,209361.0
2018-05-04 11:55:00,34.7,34.76,34.69,34.72,146735.0,25.3768,25.4207,25.3695,25.3915,146735.0
2018-05-04 12:00:00,34.72,34.72,34.67,34.72,145521.0,25.3915,25.3915,25.3549,25.3915,145521.0
2018-05-04 12:05:00,34.73,34.73,34.65,34.66,180908.0,25.3988,25.3988,25.3403,25.3476,180908.0
2018-05-04 12:10:00,34.66,34.67,34.62,34.64,182011.0,25.3476,25.3549,25.3183,25.333,182011.0
2018-05-04 12:15:00,34.65,34.71,34.64,34.71,188508.0,25.3403,25.3842,25.333,25.3842,188508.0
2018-05-04 12:20:00,34.71,34.75,34.7,34.75,91511.0,25.3842,25.4134,25.3768,25.4134,91511.0
2018-05-04 12:25:00,34.75,34.76,34.72,34.73,78890.0,25.4134,25.4207,25.3915,25.3988,78890.0
2018-05-04 12:30:00,34.73,34.75,34.73,34.73,84371.0,25.3988,25.4134,25.3988,25.3988,84371.0
2018-05-04 12:35:00,34.73,34.75,34.73,34.75,143880.0,25.3988,25.4134,25.3988,25.4134,143880.0
2018-05-04 12:40:00,34.75,34.78,34.72,34.72,122795.0,25.4134,25.4354,25.3915,25.3915,122795.0
2018-05-04 12:45:00,34.73,34.74,34.72,34.74,136583.0,25.3988,25.4061,25.3915,25.4061,136583.0
2018-05-04 12:50:00,34.74,34.79,34.73,34.79,145602.0,25.4061,25.4427,25.3988,25.4427,145602.0
2018-05-04 12:55:00,34.79,34.81,34.77,34.79,125797.0,25.4427,25.4573,25.428,25.4427,125797.0
2018-05-04 13:00:00,34.8,34.81,34.77,34.77,156864.0,25.45,25.4573,25.428,25.428,156864.0
2018-05-04 13:05:00,34.77,34.81,34.77,34.79,176496.0,25.428,25.4573,25.428,25.4427,176496.0
2018-05-04 13:10:00,34.79,34.82,34.78,34.79,111521.0,25.4427,25.4646,25.4354,25.4427,111521.0
2018-05-04 13:15:00,34.79,34.84,34.78,34.82,127129.0,25.4427,25.4792,25.4354,25.4646,127129.0
2018-05-04 13:20:00,34.81,34.85,34.81,34.84,117230.0,25.4573,25.4865,25.4573,25.4792,117230.0
2018-05-04 13:25:00,34.84,34.85,34.82,34.83,92266.0,25.4792,25.4865,25.4646,25.4719,92266.0
2018-05-04 13:30:00,34.83,34.85,34.82,34.84,148812.0,25.4719,25.4865,25.4646,25.4792,148812.0
2018-05-04 13:35:00,34.84,34.86,34.8,34.83,105646.0,25.4792,25.4939,25.45,25.4719,105646.0
2018-05-04 13:40:00,34.82,34.84,34.8,34.82,57562.0,25.4646,25.4792,25.45,25.4646,57562.0
2018-05-04 13:45:00,34.82,34.82,34.77,34.79,96370.0,25.4646,25.4646,25.428,25.4427,96370.0
2018-05-04 13:50:00,34.78,34.84,34.78,34.84,104643.0,25.4354,25.4792,25.4354,25.4792,104643.0
2018-05-04 13:55:00,34.84,34.86,34.83,34.86,57480.0,25.4792,25.4939,25.4719,25.4939,57480.0
2018-05-04 14:00:00,34.86,34.88,34.84,34.87,94043.0,25.4939,25.5085,25.4792,25.5012,94043.0
2018-05-04 14:05:00,34.87,34.93,34.87,34.89,195992.0,25.5012,25.545,25.5012,25.5158,195992.0
2018-05-04 14:10:00,34.88,34.92,34.87,34.89,130876.0,25.5085,25.5377,25.5012,25.5158,130876.0
2018-05-04 14:15:00,34.89,34.92,34.88,34.89,82526.0,25.5158,25.5377,25.5085,25.5158,82526.0
2018-05-04 14:20:00,34.89,34.96,34.89,34.95,102417.0,25.5158,25.567,25.5158,25.5597,102417.0
2018-05-04 14:25:00,34.95,34.98,34.95,34.97,132173.0,25.5597,25.5816,25.5597,25.5743,132173.0
2018-05-04 14:30:00,34.97,34.97,34.91,34.93,231150.0,25.5743,25.5743,25.5304,25.545,231150.0
2018-05-04 14:35:00,34.93,34.94,34.91,34.92,101146.0,25.545,25.5524,25.5304,25.5377,101146.0
2018-05-04 14:40:00,34.93,34.98,34.92,34.97,96772.0,25.545,25.5816,25.5377,25.5743,96772.0
2018-05-04 14:45:00,34.97,35.0,34.96,34.97,69781.0,25.5743,25.5962,25.567,25.5743,69781.0
2018-05-04 14:50:00,34.97,34.99,34.96,34.96,88435.0,25.5743,25.5889,25.567,25.567,88435.0
2018-05-04 14:55:00,34.97,34.97,34.92,34.93,129900.0,25.5743,25.5743,25.5377,25.545,129900.0
2018-05-04 15:00:00,34.93,34.97,34.92,34.97,123215.0,25.545,25.5743,25.5377,25.5743,123215.0
2018-05-04 15:05:00,34.97,34.98,34.93,34.96,109504.0,25.5743,25.5816,25.545,25.567,109504.0
2018-05-04 15:10:00,34.95,34.98,34.93,34.95,120909.0,25.5597,25.5816,25.545,25.5597,120909.0
2018-05-04 15:15:00,34.96,34.97,34.93,34.93,150396.0,25.567,25.5743,25.545,25.545,150396.0
2018-05-04 15:20:00,34.94,34.94,34.92,34.93,107964.0,25.5524,25.5524,25.5377,25.545,107964.0
2018-05-04 15:25:00,34.93,34.94,34.9,34.93,147906.0,25.545,25.5524,25.5231,25.545,147906.0
2018-05-04 15:30:00,34.92,34.94,34.88,34.91,240350.0,25.5377,25.5524,25.5085,25.5304,240350.0
2018-05-04 15:35:00,34.91,34.92,34.87,34.87,167153.0,25.5304,25.5377,25.5012,25.5012,167153.0
2018-05-04 15:40:00,34.87,34.89,34.85,34.88,289860.0,25.5012,25.5158,25.4865,25.5085,289860.0
2018-05-04 15:45:00,34.88,34.89,34.82,34.84,382742.0,25.5085,25.5158,25.4646,25.4792,382742.0
2018-05-04 15:50:00,34.83,34.84,34.78,34.79,565097.0,25.4719,25.4792,25.4354,25.4427,565097.0
2018-05-04 15:55:00,34.79,34.86,34.78,34.84,1048001.0,25.4427,25.4939,25.4354,25.4792,1048001.0
2018-05-07 09:30:00,34.79,34.96,34.71,34.89,716982.0,25.4427,25.567,25.3842,25.5158,716982.0
2018-05-07 09:35:00,34.89,34.99,34.83,34.91,589797.0,25.5158,25.5889,25.4719,25.5304,589797.0
2018-05-07 09:40:00,34.9,35.01,34.89,35.0,306492.0,25.5231,25.6036,25.5158,25.5962,306492.0
2018-05-07 09:45:00,35.0,35.0,34.94,35.0,181966.0,25.5962,25.5962,25.5524,25.5962,181966.0
2018-05-07 09:50:00,34.99,35.02,34.95,34.98,185568.0,25.5889,25.6109,25.5597,25.5816,185568.0
2018-05-07 09:55:00,34.98,35.06,34.96,35.04,192585.0,25.5816,25.6401,25.567,25.6255,192585.0
2018-05-07 10:00:00,35.04,35.07,35.0,35.02,249506.0,25.6255,25.6474,25.5962,25.6109,249506.0
2018-05-07 10:05:00,35.02,35.03,34.96,35.0,164051.0,25.6109,25.6182,25.567,25.5962,164051.0
2018-05-07 10:10:00,35.0,35.05,34.99,35.02,156437.0,25.5962,25.6328,25.5889,25.6109,156437.0
2018-05-07 10:15:00,35.01,35.06,34.99,35.04,211538.0,25.6036,25.6401,25.5889,25.6255,211538.0
2018-05-07 10:20:00,35.05,35.06,35.02,35.05,133980.0,25.6328,25.6401,25.6109,25.6328,133980.0
2018-05-07 10:25:00,35.06,35.1,35.02,35.1,244418.0,25.6401,25.6694,25.6109,25.6694,244418.0
2018-05-07 10:30:00,35.09,35.1,35.06,35.07,186134.0,25.6621,25.6694,25.6401,25.6474,186134.0
2018-05-07 10:35:00,35.07,35.07,34.99,35.03,185736.0,25.6474,25.6474,25.5889,25.6182,185736.0
2018-05-07 10:40:00,35.02,35.02,34.95,34.96,194920.0,25.6109,25.6109,25.5597,25.567,194920.0
2018-05-07 10:45:00,34.95,34.99,34.95,34.98,113354.0,25.5597,25.5889,25.5597,25.5816,113354.0
2018-05-07 10:50:00,34.97,34.99,34.94,34.94,115268.0,25.5743,25.5889,25.5524,25.5524,115268.0
2018-05-07 10:55:00,34.94,34.95,34.9,34.94,139357.0,25.5524,25.5597,25.5231,25.5524,139357.0
2018-05-07 11:00:00,34.95,34.97,34.92,34.97,97325.0,25.5597,25.5743,25.5377,25.5743,97325.0
2018-05-07 11:05:00,34.97,34.97,34.92,34.96,116353.0,25.5743,25.5743,25.5377,25.567,116353.0
2018-05-07 11:10:00,34.97,34.97,34.94,34.96,134831.0,25.5743,25.5743,25.5524,25.567,134831.0
2018-05-07 11:15:00,34.95,34.99,34.94,34.99,156717.0,25.5597,25.5889,25.5524,25.5889,156717.0
2018-05-07 11:20:00,34.99,35.02,34.98,35.01,160306.0,25.5889,25.6109,25.5816,25.6036,160306.0
2018-05-07 11:25:00,35.01,35.02,34.94,34.99,139279.0,25.6036,25.6109,25.5524,25.5889,139279.0
2018-05-07 11:30:00,34.98,35.0,34.94,34.95,99600.0,25.5816,25.5962,25.5524,25.5597,99600.0
2018-05-07 11:35:00,34.95,34.99,34.94,34.99,79986.0,25.5597,25.5889,25.5524,25.5889,79986.0
2018-05-07 11:40:00,34.99,35.01,34.97,34.98,142444.0,25.5889,25.6036,25.5743,25.5816,142444.0
2018-05-07 11:45:00,34.97,34.98,34.92,34.93,161788.0,25.5743,25.5816,25.5377,25.545,161788.0
2018-05-07 11:50:00,34.93,34.95,34.92,34.94,106159.0,25.545,25.5597,25.5377,25.5524,106159.0
2018-05-07 11:55:00,34.93,34.96,34.92,34.94,154786.0,25.545,25.567,25.5377,25.5524,154786.0
2018-05-07 12:00:00,34.95,34.95,34.92,34.95,148371.0,25.5597,25.5597,25.5377,25.5597,148371.0
2018-05-07 12:05:00,34.95,34.97,34.94,34.97,109832.0,25.5597,25.5743,25.5524,25.5743,109832.0
2018-05-07 12:10:00,34.97,35.0,34.96,35.0,98605.0,25.5743,25.5962,25.567,25.5962,98605.0
2018-05-07 12:15:00,35.0,35.03,34.96,35.02,100118.0,25.5962,25.6182,25.567,25.6109,100118.0
2018-05-07 12:20:00,35.03,35.04,34.99,35.0,130091.0,25.6182,25.6255,25.5889,25.5962,130091.0
2018-05-07 12:25:00,35.0,35.03,34.99,35.0,82970.0,25.5962,25.6182,25.5889,25.5962,82970.0
2018-05-07 12:30:00,35.01,35.04,34.99,35.03,97105.0,25.6036,25.6255,25.5889,25.6182,97105.0
2018-05-07 12:35:00,35.02,35.03,34.99,34.99,129435.0,25.6109,25.6182,25.5889,25.5889,129435.0
2018-05-07 12:40:00,35.0,35.02,34.99,34.99,93327.0,25.5962,25.6109,25.5889,25.5889,93327.0
2018-05-07 12:45:00,35.0,35.0,34.95,34.98,69987.0,25.5962,25.5962,25.5597,25.5816,69987.0
2018-05-07 12:50:00,34.98,35.0,34.97,34.99,82705.0,25.5816,25.5962,25.5743,25.5889,82705.0
2018-05-07 12:55:00,35.0,35.01,34.98,34.99,77816.0,25.5962,25.6036,25.5816,25.5889,77816.0
2018-05-07 13:00:00,35.0,35.01,34.98,35.0,106749.0,25.5962,25.6036,25.5816,25.5962,106749.0
2018-05-07 13:05:00,35.0,35.03,34.98,35.02,118967.0,25.5962,25.6182,25.5816,25.6109,118967.0
2018-05-07 13:10:00,35.02,35.06,35.02,35.05,87485.0,25.6109,25.6401,25.6109,25.6328,87485.0
2018-05-07 13:15:00,35.04,35.04,35.02,35.03,67782.0,25.6255,25.6255,25.6109,25.6182,67782.0
2018-05-07 13:20:00,35.02,35.07,35.02,35.04,114951.0,25.6109,25.6474,25.6109,25.6255,114951.0
2018-05-07 13:25:00,35.04,35.09,35.04,35.08,85750.0,25.6255,25.6621,25.6255,25.6547,85750.0
2018-05-07 13:30:00,35.08,35.09,35.07,35.09,90590.0,25.6547,25.6621,25.6474,25.6621,90590.0
2018-05-07 13:35:00,35.09,35.1,35.05,35.05,125148.0,25.6621,25.6694,25.6328,25.6328,125148.0
2018-05-07 13:40:00,35.05,35.1,35.05,35.09,133901.0,25.6328,25.6694,25.6328,25.6621,133901.0
2018-05-07 13:45:00,35.09,35.1,35.08,35.09,119336.0,25.6621,25.6694,25.6547,25.6621,119336.0
2018-05-07 13:50:00,35.1,35.1,35.07,35.07,105059.0,25.6694,25.6694,25.6474,25.6474,105059.0
2018-05-07 13:55:00,35.07,35.11,35.05,35.11,133282.0,25.6474,25.6767,25.6328,25.6767,133282.0
2018-05-07 14:00:00,35.11,35.12,35.08,35.09,142489.0,25.6767,25.684,25.6547,25.6621,142489.0
2018-05-07 14:05:00,35.08,35.1,35.06,35.08,119455.0,25.6547,25.6694,25.6401,25.6547,119455.0
2018-05-07 14:10:00,35.08,35.09,35.07,35.07,151705.0,25.6547,25.6621,25.6474,25.6474,151705.0
2018-05-07 14:15:00,35.07,35.12,35.07,35.11,150342.0,25.6474,25.684,25.6474,25.6767,150342.0
2018-05-07 14:20:00,35.12,35.13,35.11,35.12,95863.0,25.684,25.6913,25.6767,25.684,95863.0
2018-05-07 14:25:00,35.11,35.12,35.09,35.11,142250.0,25.6767,25.684,25.6621,25.6767,142250.0
2018-05-07 14:30:00,35.11,35.13,35.08,35.13,146430.0,25.6767,25.6913,25.6547,25.6913,146430.0
2018-05-07 14:35:00,35.12,35.13,35.05,35.05,123902.0,25.684,25.6913,25.6328,25.6328,123902.0
2018-05-07 14:40:00,35.05,35.07,35.03,35.05,108773.0,25.6328,25.6474,25.6182,25.6328,108773.0
2018-05-07 14:45:00,35.04,35.05,35.01,35.01,130063.0,25.6255,25.6328,25.6036,25.6036,130063.0
2018-05-07 14:50:00,35.02,35.02,34.96,34.96,142638.0,25.6109,25.6109,25.567,25.567,142638.0
2018-05-07 14:55:00,34.96,34.97,34.95,34.95,70569.0,25.567,25.5743,25.5597,25.5597,70569.0
2018-05-07 15:00:00,34.95,35.01,34.93,35.0,171525.0,25.5597,25.6036,25.545,25.5962,171525.0
2018-05-07 15:05:00,35.0,35.0,34.97,34.98,125514.0,25.5962,25.5962,25.5743,25.5816,125514.0
2018-05-07 15:10:00,34.98,34.99,34.93,34.95,330729.0,25.5816,25.5889,25.545,25.5597,330729.0
2018-05-07 15:15:00,34.95,34.97,34.9,34.91,237207.0,25.5597,25.5743,25.5231,25.5304,237207.0
2018-05-07 15:20:00,34.9,34.91,34.85,34.89,176175.0,25.5231,25.5304,25.4865,25.5158,176175.0
2018-05-07 15:25:00,34.89,34.92,34.87,34.91,139841.0,25.5158,25.5377,25.5012,25.5304,139841.0
2018-05-07 15:30:00,34.91,34.95,34.89,34.91,212133.0,25.5304,25.5597,25.5158,25.5304,212133.0
2018-05-07 15:35:00,34.92,34.95,34.91,34.94,211763.0,25.5377,25.5597,25.5304,25.5524,211763.0
2018-05-07 15:40:00,34.93,34.96,34.93,34.94,255719.0,25.545,25.567,25.545,25.5524,255719.0
2018-05-07 15:45:00,34.94,34.97,34.9,34.94,267677.0,25.5524,25.5743,25.5231,25.5524,267677.0
2018-05-07 15:50:00,34.94,34.94,34.9,34.93,315826.0,25.5524,25.5524,25.5231,25.545,315826.0
2018-05-07 15:55:00,34.93,34.95,34.91,34.93,568061.0,25.545,25.5597,25.5304,25.545,568061.0
2018-05-08 09:30:00,34.91,34.91,34.72,34.79,576123.0,25.5304,25.5304,25.3915,25.4427,576123.0
2018-05-08 09:35:00,34.79,34.83,34.71,34.83,413057.0,25.4427,25.4719,25.3842,25.4719,413057.0
2018-05-08 09:40:00,34.82,34.87,34.8,34.81,244448.0,25.4646,25.5012,25.45,25.4573,244448.0
2018-05-08 09:45:00,34.81,34.9,34.81,34.89,237149.0,25.4573,25.5231,25.4573,25.5158,237149.0
2018-05-08 09:50:00,34.88,34.91,34.81,34.91,189677.0,25.5085,25.5304,25.4573,25.5304,189677.0
2018-05-08 09:55:00,34.91,35.0,34.9,35.0,163603.0,25.5304,25.5962,25.5231,25.5962,163603.0
2018-05-08 10:00:00,34.99,35.02,34.95,34.98,223703.0,25.5889,25.6109,25.5597,25.5816,223703.0
2018-05-08 10:05:00,34.98,35.08,34.96,35.08,197412.0,25.5816,25.6547,25.567,25.6547,197412.0
2018-05-08 10:10:00,35.08,35.09,34.96,34.97,228418.0,25.6547,25.6621,25.567,25.5743,228418.0
2018-05-08 10:15:00,34.97,34.98,34.92,34.93,178228.0,25.5743,25.5816,25.5377,25.545,178228.0
2018-05-08 10:20:00,34.93,34.95,34.86,34.91,188896.0,25.545,25.5597,25.4939,25.5304,188896.0
2018-05-08 10:25:00,34.91,34.97,34.9,34.96,204576.0,25.5304,25.5743,25.5231,25.567,204576.0
2018-05-08 10:30:00,34.95,35.02,34.94,35.02,226824.0,25.5597,25.6109,25.5524,25.6109,226824.0
2018-05-08 10:35:00,35.02,35.06,35.01,35.02,178000.0,25.6109,25.6401,25.6036,25.6109,178000.0
2018-05-08 10:40:00,35.02,35.05,34.99,35.02,154263.0,25.6109,25.6328,25.5889,25.6109,154263.0
2018-05-08 10:45:00,35.02,35.03,35.01,35.02,134969.0,25.6109,25.6182,25.6036,25.6109,134969.0
2018-05-08 10:50:00,35.01,35.02,34.99,35.0,149527.0,25.6036,25.6109,25.5889,25.5962,149527.0
2018-05-08 10:55:00,35.0,35.01,34.93,34.95,209809.0,25.5962,25.6036,25.545,25.5597,209809.0
2018-05-08 11:00:00,34.96,34.99,34.87,34.91,270629.0,25.567,25.5889,25.5012,25.5304,270629.0
2018-05-08 11:05:00,34.91,34.91,34.84,34.84,189672.0,25.5304,25.5304,25.4792,25.4792,189672.0
2018-05-08 11:10:00,34.85,34.96,34.84,34.94,134376.0,25.4865,25.567,25.4792,25.5524,134376.0
2018-05-08 11:15:00,34.94,35.03,34.94,35.02,165849.0,25.5524,25.6182,25.5524,25.6109,165849.0
2018-05-08 11:20:00,35.01,35.05,34.99,35.0,219516.0,25.6036,25.6328,25.5889,25.5962,219516.0
2018-05-08 11:25:00,35.0,35.03,34.99,35.0,171346.0,25.5962,25.6182,25.5889,25.5962,171346.0
2018-05-08 11:30:00,35.0,35.0,34.95,34.96,101787.0,25.5962,25.5962,25.5597,25.567,101787.0
2018-05-08 11:35:00,34.95,34.98,34.89,34.9,153635.0,25.5597,25.5816,25.5158,25.5231,153635.0
2018-05-08 11:40:00,34.91,34.92,34.86,34.91,129904.0,25.5304,25.5377,25.4939,25.5304,129904.0
2018-05-08 11:45:00,34.9,34.93,34.88,34.89,168373.0,25.5231,25.545,25.5085,25.5158,168373.0
2018-05-08 11:50:00,34.9,34.92,34.87,34.91,257479.0,25.5231,25.5377,25.5012,25.5304,257479.0
2018-05-08 11:55:00,34.91,34.95,34.9,34.9,230456.0,25.5304,25.5597,25.5231,25.5231,230456.0
2018-05-08 12:00:00,34.9,34.94,34.9,34.91,105817.0,25.5231,25.5524,25.5231,25.5304,105817.0
2018-05-08 12:05:00,34.92,34.99,34.9,34.99,461369.0,25.5377,25.5889,25.5231,25.5889,461369.0
2018-05-08 12:10:00,34.99,35.01,34.95,34.97,210963.0,25.5889,25.6036,25.5597,25.5743,210963.0
2018-05-08 12:15:00,34.97,35.0,34.93,34.95,208357.0,25.5743,25.5962,25.545,25.5597,208357.0
2018-05-08 12:20:00,34.95,34.97,34.93,34.97,76779.0,25.5597,25.5743,25.545,25.5743,76779.0
2018-05-08 12:25:00,34.97,34.97,34.92,34.95,154170.0,25.5743,25.5743,25.5377,25.5597,154170.0
2018-05-08 12:30:00,34.95,34.98,34.95,34.97,82184.0,25.5597,25.5816,25.5597,25.5743,82184.0
2018-05-08 12:35:00,34.96,35.01,34.95,34.97,153021.0,25.567,25.6036,25.5597,25.5743,153021.0
2018-05-08 12:40:00,34.98,34.99,34.96,34.98,65755.0,25.5816,25.5889,25.567,25.5816,65755.0
2018-05-08 12:45:00,34.97,34.99,34.96,34.97,101339.0,25.5743,25.5889,25.567,25.5743,101339.0
2018-05-08 12:50:00,34.97,34.98,34.95,34.95,111832.0,25.5743,25.5816,25.5597,25.5597,111832.0
2018-05-08 12:55:00,34.95,34.96,34.92,34.95,121822.0,25.5597,25.567,25.5377,25.5597,121822.0
2018-05-08 13:00:00,34.94,34.98,34.93,34.95,117336.0,25.5524,25.5816,25.545,25.5597,117336.0
2018-05-08 13:05:00,34.94,34.95,34.93,34.93,67706.0,25.5524,25.5597,25.545,25.545,67706.0
2018-05-08 13:10:00,34.94,34.95,34.91,34.93,88726.0,25.5524,25.5597,25.5304,25.545,88726.0
2018-05-08 13:15:00,34.93,34.94,34.91,34.92,96568.0,25.545,25.5524,25.5304,25.5377,96568.0
2018-05-08 13:20:00,34.93,34.95,34.92,34.93,58232.0,25.545,25.5597,25.5377,25.545,58232.0
2018-05-08 13:25:00,34.94,34.98,34.93,34.96,102732.0,25.5524,25.5816,25.545,25.567,102732.0
2018-05-08 13:30:00,34.97,34.99,34.97,34.98,75066.0,25.5743,25.5889,25.5743,25.5816,75066.0
2018-05-08 13:35:00,34.98,34.99,34.94,34.95,110712.0,25.5816,25.5889,25.5524,25.5597,110712.0
2018-05-08 13:40:00,34.95,34.97,34.93,34.94,80052.0,25.5597,25.5743,25.545,25.5524,80052.0
2018-05-08 13:45:00,34.94,34.99,34.93,34.98,78090.0,25.5524,25.5889,25.545,25.5816,78090.0
2018-05-08 13:50:00,34.98,34.99,34.97,34.98,91608.0,25.5816,25.5889,25.5743,25.5816,91608.0
2018-05-08 13:55:00,34.98,34.99,34.92,34.95,120192.0,25.5816,25.5889,25.5377,25.5597,120192.0
2018-05-08 14:00:00,34.95,34.99,34.94,34.98,181021.0,25.5597,25.5889,25.5524,25.5816,181021.0
2018-05-08 14:05:00,34.98,34.98,34.93,34.94,155011.0,25.5816,25.5816,25.545,25.5524,155011.0
2018-05-08 14:10:00,34.93,34.98,34.9,34.94,401352.0,25.545,25.5816,25.5231,25.5524,401352.0
2018-05-08 14:15:00,34.95,35.0,34.93,34.98,238191.0,25.5597,25.5962,25.545,25.5816,238191.0
2018-05-08 14:20:00,34.98,35.01,34.94,35.01,248125.0,25.5816,25.6036,25.5524,25.6036,248125.0
2018-05-08 14:25:00,35.01,35.06,34.95,34.97,167317.0,25.6036,25.6401,25.5597,25.5743,167317.0
2018-05-08 14:30:00,34.97,34.99,34.92,34.98,121328.0,25.5743,25.5889,25.5377,25.5816,121328.0
2018-05-08 14:35:00,34.97,34.99,34.91,34.92,143641.0,25.5743,25.5889,25.5304,25.5377,143641.0
2018-05-08 14:40:00,34.92,34.92,34.81,34.87,194185.0,25.5377,25.5377,25.4573,25.5012,194185.0
2018-05-08 14:45:00,34.86,34.9,34.86,34.89,124542.0,25.4939,25.5231,25.4939,25.5158,124542.0
2018-05-08 14:50:00,34.9,34.96,34.88,34.9,470084.0,25.5231,25.567,25.5085,25.5231,470084.0
2018-05-08 14:55:00,34.9,34.92,34.86,34.86,191898.0,25.5231,25.5377,25.4939,25.4939,191898.0
2018-05-08 15:00:00,34.87,34.88,34.83,34.87,185973.0,25.5012,25.5085,25.4719,25.5012,185973.0
2018-05-08 15:05:00,34.87,34.9,34.86,34.88,149060.0,25.5012,25.5231,25.4939,25.5085,149060.0
2018-05-08 15:10:00,34.88,34.97,34.87,34.95,225103.0,25.5085,25.5743,25.5012,25.5597,225103.0
2018-05-08 15:15:00,34.95,34.96,34.9,34.94,222075.0,25.5597,25.567,25.5231,25.5524,222075.0
2018-05-08 15:20:00,34.94,35.0,34.94,34.98,202256.0,25.5524,25.5962,25.5524,25.5816,202256.0
2018-05-08 15:25:00,34.98,35.03,34.98,35.02,196829.0,25.5816,25.6182,25.5816,25.6109,196829.0
2018-05-08 15:30:00,35.02,35.09,35.0,35.01,297887.0,25.6109,25.6621,25.5962,25.6036,297887.0
2018-05-08 15:35:00,35.01,35.03,34.98,35.0,261707.0,25.6036,25.6182,25.5816,25.5962,261707.0
2018-05-08 15:40:00,34.99,35.05,34.99,35.02,212882.0,25.5889,25.6328,25.5889,25.6109,212882.0
2018-05-08 15:45:00,35.02,35.04,34.96,34.97,326514.0,25.6109,25.6255,25.567,25.5743,326514.0
2018-05-08 15:50:00,34.98,35.03,34.97,35.0,270393.0,25.5816,25.6182,25.5743,25.5962,270393.0
2018-05-08 15:55:00,35.0,35.02,34.94,34.99,1015989.0,25.5962,25.6109,25.5524,25.5889,1015989.0
2018-05-09 09:30:00,35.02,35.05,34.97,35.02,298394.0,25.6109,25.6328,25.5743,25.6109,298394.0
2018-05-09 09:35:00,35.02,35.06,34.95,34.97,192085.0,25.6109,25.6401,25.5597,25.5743,192085.0
2018-05-09 09:40:00,34.97,34.98,34.9,34.94,217463.0,25.5743,25.5816,25.5231,25.5524,217463.0
2018-05-09 09:45:00,34.94,34.95,34.89,34.93,167980.0,25.5524,25.5597,25.5158,25.545,167980.0
2018-05-09 09:50:00,34.93,34.97,34.91,34.97,227212.0,25.545,25.5743,25.5304,25.5743,227212.0
2018-05-09 09:55:00,34.97,34.98,34.9,34.91,1236466.0,25.5743,25.5816,25.5231,25.5304,1236466.0
2018-05-09 10:00:00,34.91,34.95,34.87,34.93,197255.0,25.5304,25.5597,25.5012,25.545,197255.0
2018-05-09 10:05:00,34.92,34.92,34.87,34.9,326841.0,25.5377,25.5377,25.5012,25.5231,326841.0
2018-05-09 10:10:00,34.9,34.97,34.89,34.97,174964.0,25.5231,25.5743,25.5158,25.5743,174964.0
2018-05-09 10:15:00,34.97,34.98,34.92,34.94,158964.0,25.5743,25.5816,25.5377,25.5524,158964.0
2018-05-09 10:20:00,34.93,34.94,34.9,34.92,239762.0,25.545,25.5524,25.5231,25.5377,239762.0
2018-05-09 10:25:00,34.93,34.97,34.92,34.97,245139.0,25.545,25.5743,25.5377,25.5743,245139.0
2018-05-09 10:30:00,34.97,35.01,34.95,35.0,247771.0,25.5743,25.6036,25.5597,25.5962,247771.0
2018-05-09 10:35:00,35.01,35.02,34.98,34.99,265574.0,25.6036,25.6109,25.5816,25.5889,265574.0
2018-05-09 10:40:00,34.99,35.01,34.95,34.96,172512.0,25.5889,25.6036,25.5597,25.567,172512.0
2018-05-09 10:45:00,34.95,34.96,34.92,34.94,228651.0,25.5597,25.567,25.5377,25.5524,228651.0
2018-05-09 10:50:00,34.94,34.95,34.9,34.92,258596.0,25.5524,25.5597,25.5231,25.5377,258596.0
2018-05-09 10:55:00,34.93,34.95,34.92,34.94,153991.0,25.545,25.5597,25.5377,25.5524,153991.0
2018-05-09 11:00:00,34.94,34.96,34.93,34.96,192234.0,25.5524,25.567,25.545,25.567,192234.0
2018-05-09 11:05:00,34.96,35.0,34.95,35.0,142262.0,25.567,25.5962,25.5597,25.5962,142262.0
2018-05-09 11:10:00,35.0,35.02,34.99,35.0,290510.0,25.5962,25.6109,25.5889,25.5962,290510.0
2018-05-09 11:15:00,35.0,35.03,34.98,35.02,161506.0,25.5962,25.6182,25.5816,25.6109,161506.0
2018-05-09 11:20:00,35.03,35.05,35.01,35.05,124439.0,25.6182,25.6328,25.6036,25.6328,124439.0
2018-05-09 11:25:00,35.05,35.09,35.04,35.09,162508.0,25.6328,25.6621,25.6255,25.6621,162508.0
2018-05-09 11:30:00,35.09,35.1,35.07,35.1,176375.0,25.6621,25.6694,25.6474,25.6694,176375.0
2018-05-09 11:35:00,35.1,35.11,35.08,35.09,126214.0,25.6694,25.6767,25.6547,25.6621,126214.0
2018-05-09 11:40:00,35.09,35.13,35.09,35.11,114573.0,25.6621,25.6913,25.6621,25.6767,114573.0
2018-05-09 11:45:00,35.1,35.11,35.08,35.08,119685.0,25.6694,25.6767,25.6547,25.6547,119685.0
2018-05-09 11:50:00,35.08,35.11,35.07,35.08,259907.0,25.6547,25.6767,25.6474,25.6547,259907.0
2018-05-09 11:55:00,35.09,35.1,35.08,35.09,97737.0,25.6621,25.6694,25.6547,25.6621,97737.0
2018-05-09 12:00:00,35.09,35.11,35.08,35.1,82645.0,25.6621,25.6767,25.6547,25.6694,82645.0
2018-05-09 12:05:00,35.09,35.11,35.06,35.07,97701.0,25.6621,25.6767,25.6401,25.6474,97701.0
2018-05-09 12:10:00,35.07,35.08,35.05,35.07,91261.0,25.6474,25.6547,25.6328,25.6474,91261.0
2018-05-09 12:15:00,35.07,35.08,35.05,35.07,88780.0,25.6474,25.6547,25.6328,25.6474,88780.0
2018-05-09 12:20:00,35.07,35.16,35.06,35.13,159481.0,25.6474,25.7133,25.6401,25.6913,159481.0
2018-05-09 12:25:00,35.14,35.21,35.12,35.2,119769.0,25.6986,25.7498,25.684,25.7425,119769.0
2018-05-09 12:30:00,35.2,35.25,35.19,35.25,134215.0,25.7425,25.7791,25.7352,25.7791,134215.0
2018-05-09 12:35:00,35.25,35.26,35.23,35.25,107400.0,25.7791,25.7864,25.7644,25.7791,107400.0
2018-05-09 12:40:00,35.25,35.32,35.24,35.31,155053.0,25.7791,25.8303,25.7718,25.823,155053.0
2018-05-09 12:45:00,35.31,35.37,35.3,35.37,161809.0,25.823,25.8668,25.8156,25.8668,161809.0
2018-05-09 12:50:00,35.37,35.38,35.34,35.36,124879.0,25.8668,25.8741,25.8449,25.8595,124879.0
2018-05-09 12:55:00,35.36,35.39,35.35,35.38,181649.0,25.8595,25.8815,25.8522,25.8741,181649.0
2018-05-09 13:00:00,35.38,35.41,35.36,35.37,146677.0,25.8741,25.8961,25.8595,25.8668,146677.0
2018-05-09 13:05:00,35.36,35.36,35.32,35.33,113711.0,25.8595,25.8595,25.8303,25.8376,113711.0
2018-05-09 13:10:00,35.33,35.34,35.31,35.32,87078.0,25.8376,25.8449,25.823,25.8303,87078.0
2018-05-09 13:15:00,35.32,35.34,35.3,35.32,443259.0,25.8303,25.8449,25.8156,25.8303,443259.0
2018-05-09 13:20:00,35.32,35.33,35.31,35.31,101499.0,25.8303,25.8376,25.823,25.823,101499.0
2018-05-09 13:25:00,35.31,35.33,35.29,35.32,114030.0,25.823,25.8376,25.8083,25.8303,114030.0
2018-05-09 13:30:00,35.32,35.34,35.31,35.33,94760.0,25.8303,25.8449,25.823,25.8376,94760.0
2018-05-09 13:35:00,35.33,35.35,35.32,35.33,102909.0,25.8376,25.8522,25.8303,25.8376,102909.0
2018-05-09 13:40:00,35.34,35.34,35.31,35.32,91760.0,25.8449,25.8449,25.823,25.8303,91760.0
2018-05-09 13:45:00,35.33,35.33,35.31,35.32,72505.0,25.8376,25.8376,25.823,25.8303,72505.0
2018-05-09 13:50:00,35.32,35.34,35.31,35.32,86487.0,25.8303,25.8449,25.823,25.8303,86487.0
2018-05-09 13:55:00,35.33,35.33,35.31,35.32,89551.0,25.8376,25.8376,25.823,25.8303,89551.0
2018-05-09 14:00:00,35.33,35.33,35.3,35.3,53301.0,25.8376,25.8376,25.8156,25.8156,53301.0
2018-05-09 14:05:00,35.3,35.34,35.29,35.33,204709.0,25.8156,25.8449,25.8083,25.8376,204709.0
2018-05-09 14:10:00,35.33,35.35,35.32,35.33,112243.0,25.8376,25.8522,25.8303,25.8376,112243.0
2018-05-09 14:15:00,35.33,35.33,35.28,35.28,278737.0,25.8376,25.8376,25.801,25.801,278737.0
2018-05-09 14:20:00,35.29,35.29,35.22,35.23,130117.0,25.8083,25.8083,25.7571,25.7644,130117.0
2018-05-09 14:25:00,35.23,35.27,35.2,35.24,105624.0,25.7644,25.7937,25.7425,25.7718,105624.0
2018-05-09 14:30:00,35.24,35.29,35.24,35.28,107544.0,25.7718,25.8083,25.7718,25.801,107544.0
2018-05-09 14:35:00,35.29,35.29,35.24,35.25,111713.0,25.8083,25.8083,25.7718,25.7791,111713.0
2018-05-09 14:40:00,35.25,35.27,35.23,35.23,103605.0,25.7791,25.7937,25.7644,25.7644,103605.0
2018-05-09 14:45:00,35.24,35.26,35.23,35.26,98686.0,25.7718,25.7864,25.7644,25.7864,98686.0
2018-05-09 14:50:00,35.26,35.29,35.22,35.22,163893.0,25.7864,25.8083,25.7571,25.7571,163893.0
2018-05-09 14:55:00,35.23,35.25,35.21,35.23,114156.0,25.7644,25.7791,25.7498,25.7644,114156.0
2018-05-09 15:00:00,35.22,35.24,35.19,35.2,196842.0,25.7571,25.7718,25.7352,25.7425,196842.0
2018-05-09 15:05:00,35.2,35.24,35.19,35.22,178269.0,25.7425,25.7718,25.7352,25.7571,178269.0
2018-05-09 15:10:00,35.22,35.22,35.19,35.19,126334.0,25.7571,25.7571,25.7352,25.7352,126334.0
2018-05-09 15:15:00,35.19,35.2,35.14,35.16,287082.0,25.7352,25.7425,25.6986,25.7133,287082.0
2018-05-09 15:20:00,35.16,35.18,35.13,35.14,318928.0,25.7133,25.7279,25.6913,25.6986,318928.0
2018-05-09 15:25:00,35.14,35.14,35.11,35.13,178023.0,25.6986,25.6986,25.6767,25.6913,178023.0
2018-05-09 15:30:00,35.13,35.15,35.12,35.15,331433.0,25.6913,25.7059,25.684,25.7059,331433.0
2018-05-09 15:35:00,35.15,35.16,35.14,35.15,201556.0,25.7059,25.7133,25.6986,25.7059,201556.0
2018-05-09 15:40:00,35.15,35.15,35.13,35.13,210668.0,25.7059,25.7059,25.6913,25.6913,210668.0
2018-05-09 15:45:00,35.14,35.15,35.11,35.15,428508.0,25.6986,25.7059,25.6767,25.7059,428508.0
2018-05-09 15:50:00,35.15,35.18,35.14,35.17,450587.0,25.7059,25.7279,25.6986,25.7206,450587.0
2018-05-09 15:55:00,35.16,35.18,35.15,35.18,833293.0,25.7133,25.7279,25.7059,25.7279,833293.0
2018-05-10 09:30:00,35.0,35.11,34.89,35.07,497519.0,25.8446,25.9258,25.7634,25.8963,497519.0
2018-05-10 09:35:00,35.08,35.22,35.07,35.2,353205.0,25.9037,26.0071,25.8963,25.9923,353205.0
2018-05-10 09:40:00,35.21,35.29,35.2,35.23,233159.0,25.9997,26.0587,25.9923,26.0144,233159.0
2018-05-10 09:45:00,35.23,35.27,35.15,35.16,211383.0,26.0144,26.044,25.9554,25.9628,211383.0
2018-05-10 09:50:00,35.16,35.23,35.16,35.23,386363.0,25.9628,26.0144,25.9628,26.0144,386363.0
2018-05-10 09:55:00,35.23,35.31,35.18,35.18,337185.0,26.0144,26.0735,25.9775,25.9775,337185.0
2018-05-10 10:00:00,35.18,35.19,35.11,35.14,178418.0,25.9775,25.9849,25.9258,25.948,178418.0
2018-05-10 10:05:00,35.14,35.19,35.1,35.14,651558.0,25.948,25.9849,25.9184,25.948,651558.0
2018-05-10 10:10:00,35.14,35.17,35.11,35.16,155110.0,25.948,25.9701,25.9258,25.9628,155110.0
2018-05-10 10:15:00,35.16,35.17,35.1,35.11,144997.0,25.9628,25.9701,25.9184,25.9258,144997.0
2018-05-10 10:20:00,35.11,35.13,35.08,35.12,212151.0,25.9258,25.9406,25.9037,25.9332,212151.0
2018-05-10 10:25:00,35.13,35.13,35.09,35.11,201389.0,25.9406,25.9406,25.9111,25.9258,201389.0
2018-05-10 10:30:00,35.11,35.12,35.05,35.08,135634.0,25.9258,25.9332,25.8815,25.9037,135634.0
2018-05-10 10:35:00,35.07,35.08,35.03,35.05,155504.0,25.8963,25.9037,25.8668,25.8815,155504.0
2018-05-10 10:40:00,35.04,35.1,35.04,35.08,163012.0,25.8741,25.9184,25.8741,25.9037,163012.0
2018-05-10 10:45:00,35.07,35.09,35.06,35.06,133835.0,25.8963,25.9111,25.8889,25.8889,133835.0
2018-05-10 10:50:00,35.06,35.07,35.03,35.04,77137.0,25.8889,25.8963,25.8668,25.8741,77137.0
2018-05-10 10:55:00,35.04,35.05,35.02,35.02,104926.0,25.8741,25.8815,25.8594,25.8594,104926.0
2018-05-10 11:00:00,35.02,35.03,35.01,35.02,134590.0,25.8594,25.8668,25.852,25.8594,134590.0
2018-05-10 11:05:00,35.01,35.02,35.0,35.01,134043.0,25.852,25.8594,25.8446,25.852,134043.0
2018-05-10 11:10:00,35.02,35.05,35.01,35.01,146130.0,25.8594,25.8815,25.852,25.852,146130.0
2018-05-10 11:15:00,35.02,35.04,35.01,35.02,120485.0,25.8594,25.8741,25.852,25.8594,120485.0
2018-05-10 11:20:00,35.02,35.05,35.02,35.05,153687.0,25.8594,25.8815,25.8594,25.8815,153687.0
2018-05-10 11:25:00,35.05,35.05,35.01,35.01,106812.0,25.8815,25.8815,25.852,25.852,106812.0
2018-05-10 11:30:00,35.01,35.02,34.96,34.96,207756.0,25.852,25.8594,25.8151,25.8151,207756.0
2018-05-10 11:35:00,34.96,35.0,34.95,34.98,137450.0,25.8151,25.8446,25.8077,25.8298,137450.0
2018-05-10 11:40:00,34.98,35.04,34.98,35.04,136510.0,25.8298,25.8741,25.8298,25.8741,136510.0
2018-05-10 11:45:00,35.04,35.05,35.01,35.03,148418.0,25.8741,25.8815,25.852,25.8668,148418.0
2018-05-10 11:50:00,35.03,35.05,35.02,35.04,114183.0,25.8668,25.8815,25.8594,25.8741,114183.0
2018-05-10 11:55:00,35.03,35.05,35.02,35.04,123612.0,25.8668,25.8815,25.8594,25.8741,123612.0
2018-05-10 12:00:00,35.04,35.05,35.0,35.01,273553.0,25.8741,25.8815,25.8446,25.852,273553.0
2018-05-10 12:05:00,35.01,35.07,35.0,35.06,292757.0,25.852,25.8963,25.8446,25.8889,292757.0
2018-05-10 12:10:00,35.06,35.12,35.06,35.11,128023.0,25.8889,25.9332,25.8889,25.9258,128023.0
2018-05-10 12:15:00,35.11,35.12,35.09,35.1,127527.0,25.9258,25.9332,25.9111,25.9184,127527.0
2018-05-10 12:20:00,35.11,35.11,35.07,35.09,193109.0,25.9258,25.9258,25.8963,25.9111,193109.0
2018-05-10 12:25:00,35.09,35.14,35.09,35.13,162080.0,25.9111,25.948,25.9111,25.9406,162080.0
2018-05-10 12:30:00,35.14,35.14,35.1,35.11,167096.0,25.948,25.948,25.9184,25.9258,167096.0
2018-05-10 12:35:00,35.11,35.13,35.1,35.11,185767.0,25.9258,25.9406,25.9184,25.9258,185767.0
2018-05-10 12:40:00,35.11,35.11,35.06,35.08,218213.0,25.9258,25.9258,25.8889,25.9037,218213.0
2018-05-10 12:45:00,35.08,35.08,35.05,35.06,175358.0,25.9037,25.9037,25.8815,25.8889,175358.0
2018-05-10 12:50:00,35.06,35.07,35.01,35.03,170838.0,25.8889,25.8963,25.852,25.8668,170838.0
2018-05-10 12:55:00,35.02,35.04,35.02,35.03,77342.0,25.8594,25.8741,25.8594,25.8668,77342.0
2018-05-10 13:00:00,35.03,35.1,35.03,35.09,138486.0,25.8668,25.9184,25.8668,25.9111,138486.0
2018-05-10 13:05:00,35.09,35.12,35.09,35.09,188625.0,25.9111,25.9332,25.9111,25.9111,188625.0
2018-05-10 13:10:00,35.09,35.11,35.08,35.09,104787.0,25.9111,25.9258,25.9037,25.9111,104787.0
2018-05-10 13:15:00,35.09,35.09,35.06,35.08,119521.0,25.9111,25.9111,25.8889,25.9037,119521.0
2018-05-10 13:20:00,35.07,35.08,35.06,35.07,111696.0,25.8963,25.9037,25.8889,25.8963,111696.0
2018-05-10 13:25:00,35.07,35.07,35.03,35.04,180714.0,25.8963,25.8963,25.8668,25.8741,180714.0
2018-05-10 13:30:00,35.04,35.07,35.02,35.05,144208.0,25.8741,25.8963,25.8594,25.8815,144208.0
2018-05-10 13:35:00,35.06,35.07,35.04,35.05,373861.0,25.8889,25.8963,25.8741,25.8815,373861.0
2018-05-10 13:40:00,35.05,35.08,35.03,35.07,104368.0,25.8815,25.9037,25.8668,25.8963,104368.0
2018-05-10 13:45:00,35.06,35.08,35.05,35.05,158217.0,25.8889,25.9037,25.8815,25.8815,158217.0
2018-05-10 13:50:00,35.05,35.07,35.02,35.04,139562.0,25.8815,25.8963,25.8594,25.8741,139562.0
2018-05-10 13:55:00,35.04,35.05,35.03,35.04,133900.0,25.8741,25.8815,25.8668,25.8741,133900.0
2018-05-10 14:00:00,35.04,35.04,34.97,34.97,165635.0,25.8741,25.8741,25.8225,25.8225,165635.0
2018-05-10 14:05:00,34.97,35.0,34.95,34.99,444912.0,25.8225,25.8446,25.8077,25.8372,444912.0
2018-05-10 14:10:00,35.0,35.01,34.97,35.0,138873.0,25.8446,25.852,25.8225,25.8446,138873.0
2018-05-10 14:15:00,35.0,35.0,34.99,35.0,105912.0,25.8446,25.8446,25.8372,25.8446,105912.0
2018-05-10 14:20:00,34.99,35.01,34.98,35.01,145917.0,25.8372,25.852,25.8298,25.852,145917.0
2018-05-10 14:25:00,35.01,35.03,34.99,35.0,119718.0,25.852,25.8668,25.8372,25.8446,119718.0
2018-05-10 14:30:00,35.0,35.05,34.95,34.98,1225732.0,25.8446,25.8815,25.8077,25.8298,1225732.0
2018-05-10 14:35:00,34.98,34.99,34.95,34.95,341878.0,25.8298,25.8372,25.8077,25.8077,341878.0
2018-05-10 14:40:00,34.95,35.01,34.93,35.0,306762.0,25.8077,25.852,25.7929,25.8446,306762.0
2018-05-10 14:45:00,35.01,35.06,35.0,35.05,280691.0,25.852,25.8889,25.8446,25.8815,280691.0
2018-05-10 14:50:00,35.05,35.1,35.05,35.05,91563.0,25.8815,25.9184,25.8815,25.8815,91563.0
2018-05-10 14:55:00,35.05,35.07,35.04,35.05,166577.0,25.8815,25.8963,25.8741,25.8815,166577.0
2018-05-10 15:00:00,35.06,35.11,35.03,35.05,313012.0,25.8889,25.9258,25.8668,25.8815,313012.0
2018-05-10 15:05:00,35.05,35.06,35.04,35.05,145561.0,25.8815,25.8889,25.8741,25.8815,145561.0
2018-05-10 15:10:00,35.05,35.08,35.02,35.05,271035.0,25.8815,25.9037,25.8594,25.8815,271035.0
2018-05-10 15:15:00,35.05,35.06,35.0,35.02,243151.0,25.8815,25.8889,25.8446,25.8594,243151.0
2018-05-10 15:20:00,35.02,35.04,35.01,35.01,161372.0,25.8594,25.8741,25.852,25.852,161372.0
2018-05-10 15:25:00,35.02,35.02,35.0,35.02,136956.0,25.8594,25.8594,25.8446,25.8594,136956.0
2018-05-10 15:30:00,35.01,35.02,34.98,35.0,300637.0,25.852,25.8594,25.8298,25.8446,300637.0
2018-05-10 15:35:00,35.0,35.02,34.98,35.0,339240.0,25.8446,25.8594,25.8298,25.8446,339240.0
2018-05-10 15:40:00,35.0,35.03,34.99,35.01,337449.0,25.8446,25.8668,25.8372,25.852,337449.0
2018-05-10 15:45:00,35.01,35.05,35.0,35.05,412836.0,25.852,25.8815,25.8446,25.8815,412836.0
2018-05-10 15:50:00,35.05,35.08,35.0,35.01,420233.0,25.8815,25.9037,25.8446,25.852,420233.0
2018-05-10 15:55:00,35.01,35.04,34.99,35.03,900014.0,25.852,25.8741,25.8372,25.8668,900014.0
2018-05-11 09:30:00,35.13,35.25,35.07,35.24,553989.0,25.9406,26.0292,25.8963,26.0218,553989.0
2018-05-11 09:35:00,35.25,35.44,35.24,35.4,252123.0,26.0292,26.1695,26.0218,26.14,252123.0
2018-05-11 09:40:00,35.4,35.43,35.35,35.41,342355.0,26.14,26.1621,26.1031,26.1474,342355.0
2018-05-11 09:45:00,35.41,35.45,35.37,35.38,308292.0,26.1474,26.1769,26.1178,26.1252,308292.0
2018-05-11 09:50:00,35.38,35.38,35.28,35.32,204386.0,26.1252,26.1252,26.0514,26.0809,204386.0
2018-05-11 09:55:00,35.33,35.37,35.28,35.35,188369.0,26.0883,26.1178,26.0514,26.1031,188369.0
2018-05-11 10:00:00,35.36,35.4,35.34,35.4,159975.0,26.1104,26.14,26.0957,26.14,159975.0
2018-05-11 10:05:00,35.41,35.41,35.33,35.38,180155.0,26.1474,26.1474,26.0883,26.1252,180155.0
2018-05-11 10:10:00,35.38,35.39,35.31,35.34,151829.0,26.1252,26.1326,26.0735,26.0957,151829.0
2018-05-11 10:15:00,35.34,35.35,35.31,35.34,100630.0,26.0957,26.1031,26.0735,26.0957,100630.0
2018-05-11 10:20:00,35.34,35.38,35.33,35.34,195482.0,26.0957,26.1252,26.0883,26.0957,195482.0
2018-05-11 10:25:00,35.35,35.39,35.34,35.38,210866.0,26.1031,26.1326,26.0957,26.1252,210866.0
2018-05-11 10:30:00,35.38,35.38,35.35,35.36,138896.0,26.1252,26.1252,26.1031,26.1104,138896.0
2018-05-11 10:35:00,35.36,35.4,35.36,35.37,103487.0,26.1104,26.14,26.1104,26.1178,103487.0
2018-05-11 10:40:00,35.38,35.38,35.36,35.36,69987.0,26.1252,26.1252,26.1104,26.1104,69987.0
2018-05-11 10:45:00,35.36,35.38,35.29,35.29,166712.0,26.1104,26.1252,26.0587,26.0587,166712.0
2018-05-11 10:50:00,35.29,35.31,35.26,35.3,140097.0,26.0587,26.0735,26.0366,26.0661,140097.0
2018-05-11 10:55:00,35.3,35.34,35.27,35.33,147120.0,26.0661,26.0957,26.044,26.0883,147120.0
2018-05-11 11:00:00,35.33,35.34,35.32,35.34,39581.0,26.0883,26.0957,26.0809,26.0957,39581.0
2018-05-11 11:05:00,35.34,35.34,35.29,35.29,79215.0,26.0957,26.0957,26.0587,26.0587,79215.0
2018-05-11 11:10:00,35.3,35.31,35.28,35.31,51261.0,26.0661,26.0735,26.0514,26.0735,51261.0
2018-05-11 11:15:00,35.31,35.33,35.29,35.3,145283.0,26.0735,26.0883,26.0587,26.0661,145283.0
2018-05-11 11:20:00,35.31,35.33,35.28,35.31,95854.0,26.0735,26.0883,26.0514,26.0735,95854.0
2018-05-11 11:25:00,35.32,35.33,35.29,35.3,93949.0,26.0809,26.0883,26.0587,26.0661,93949.0
2018-05-11 11:30:00,35.29,35.31,35.25,35.26,99708.0,26.0587,26.0735,26.0292,26.0366,99708.0
2018-05-11 11:35:00,35.26,35.29,35.22,35.22,153729.0,26.0366,26.0587,26.0071,26.0071,153729.0
2018-05-11 11:40:00,35.22,35.24,35.21,35.23,100581.0,26.0071,26.0218,25.9997,26.0144,100581.0
2018-05-11 11:45:00,35.23,35.24,35.17,35.18,123359.0,26.0144,26.0218,25.9701,25.9775,123359.0
2018-05-11 11:50:00,35.18,35.19,35.15,35.18,177830.0,25.9775,25.9849,25.9554,25.9775,177830.0
2018-05-11 11:55:00,35.17,35.21,35.16,35.2,106637.0,25.9701,25.9997,25.9628,25.9923,106637.0
2018-05-11 12:00:00,35.2,35.26,35.19,35.24,134465.0,25.9923,26.0366,25.9849,26.0218,134465.0
2018-05-11 12:05:00,35.24,35.26,35.23,35.23,84433.0,26.0218,26.0366,26.0144,26.0144,84433.0
2018-05-11 12:10:00,35.23,35.24,35.2,35.23,194377.0,26.0144,26.0218,25.9923,26.0144,194377.0
2018-05-11 12:15:00,35.23,35.27,35.22,35.27,110468.0,26.0144,26.044,26.0071,26.044,110468.0
2018-05-11 12:20:00,35.26,35.27,35.24,35.27,55168.0,26.0366,26.044,26.0218,26.044,55168.0
2018-05-11 12:25:00,35.27,35.27,35.21,35.23,94627.0,26.044,26.044,25.9997,26.0144,94627.0
2018-05-11 12:30:00,35.23,35.25,35.21,35.25,48811.0,26.0144,26.0292,25.9997,26.0292,48811.0
2018-05-11 12:35:00,35.25,35.25,35.21,35.22,56387.0,26.0292,26.0292,25.9997,26.0071,56387.0
2018-05-11 12:40:00,35.22,35.24,35.21,35.23,102496.0,26.0071,26.0218,25.9997,26.0144,102496.0
2018-05-11 12:45:00,35.23,35.27,35.23,35.27,84380.0,26.0144,26.044,26.0144,26.044,84380.0
2018-05-11 12:50:00,35.27,35.29,35.25,35.27,127628.0,26.044,26.0587,26.0292,26.044,127628.0
2018-05-11 12:55:00,35.28,35.31,35.27,35.3,58356.0,26.0514,26.0735,26.044,26.0661,58356.0
2018-05-11 13:00:00,35.3,35.31,35.28,35.3,64989.0,26.0661,26.0735,26.0514,26.0661,64989.0
2018-05-11 13:05:00,35.3,35.32,35.29,35.32,74345.0,26.0661,26.0809,26.0587,26.0809,74345.0
2018-05-11 13:10:00,35.32,35.32,35.28,35.29,185285.0,26.0809,26.0809,26.0514,26.0587,185285.0
2018-05-11 13:15:00,35.3,35.32,35.29,35.3,289704.0,26.0661,26.0809,26.0587,26.0661,289704.0
2018-05-11 13:20:00,35.3,35.32,35.29,35.3,67944.0,26.0661,26.0809,26.0587,26.0661,67944.0
2018-05-11 13:25:00,35.29,35.33,35.29,35.31,234321.0,26.0587,26.0883,26.0587,26.0735,234321.0
2018-05-11 13:30:00,35.31,35.32,35.29,35.3,50047.0,26.0735,26.0809,26.0587,26.0661,50047.0
2018-05-11 13:35:00,35.31,35.32,35.28,35.28,103576.0,26.0735,26.0809,26.0514,26.0514,103576.0
2018-05-11 13:40:00,35.28,35.29,35.24,35.25,56248.0,26.0514,26.0587,26.0218,26.0292,56248.0
2018-05-11 13:45:00,35.25,35.28,35.24,35.27,104651.0,26.0292,26.0514,26.0218,26.044,104651.0
2018-05-11 13:50:00,35.28,35.31,35.27,35.3,46685.0,26.0514,26.0735,26.044,26.0661,46685.0
2018-05-11 13:55:00,35.31,35.34,35.3,35.33,106206.0,26.0735,26.0957,26.0661,26.0883,106206.0
2018-05-11 14:00:00,35.33,35.33,35.25,35.27,110608.0,26.0883,26.0883,26.0292,26.044,110608.0
2018-05-11 14:05:00,35.27,35.28,35.2,35.2,140393.0,26.044,26.0514,25.9923,25.9923,140393.0
2018-05-11 14:10:00,35.2,35.22,35.13,35.13,159000.0,25.9923,26.0071,25.9406,25.9406,159000.0
2018-05-11 14:15:00,35.13,35.27,35.12,35.24,162814.0,25.9406,26.044,25.9332,26.0218,162814.0
2018-05-11 14:20:00,35.24,35.4,35.24,35.4,314305.0,26.0218,26.14,26.0218,26.14,314305.0
2018-05-11 14:25:00,35.4,35.43,35.37,35.43,329103.0,26.14,26.1621,26.1178,26.1621,329103.0
2018-05-11 14:30:00,35.42,35.47,35.41,35.45,385360.0,26.1547,26.1917,26.1474,26.1769,385360.0
2018-05-11 14:35:00,35.45,35.51,35.45,35.51,284559.0,26.1769,26.2212,26.1769,26.2212,284559.0
2018-05-11 14:40:00,35.5,35.53,35.45,35.45,336618.0,26.2138,26.236,26.1769,26.1769,336618.0
2018-05-11 14:45:00,35.46,35.49,35.45,35.48,268564.0,26.1843,26.2064,26.1769,26.199,268564.0
2018-05-11 14:50:00,35.47,35.5,35.43,35.45,237175.0,26.1917,26.2138,26.1621,26.1769,237175.0
2018-05-11 14:55:00,35.45,35.49,35.43,35.48,226228.0,26.1769,26.2064,26.1621,26.199,226228.0
2018-05-11 15:00:00,35.48,35.51,35.47,35.48,223335.0,26.199,26.2212,26.1917,26.199,223335.0
2018-05-11 15:05:00,35.48,35.54,35.47,35.53,258348.0,26.199,26.2434,26.1917,26.236,258348.0
2018-05-11 15:10:00,35.53,35.56,35.51,35.56,365267.0,26.236,26.2581,26.2212,26.2581,365267.0
2018-05-11 15:15:00,35.56,35.56,35.52,35.55,294145.0,26.2581,26.2581,26.2286,26.2507,294145.0
2018-05-11 15:20:00,35.55,35.56,35.5,35.54,300583.0,26.2507,26.2581,26.2138,26.2434,300583.0
2018-05-11 15:25:00,35.54,35.54,35.48,35.51,404547.0,26.2434,26.2434,26.199,26.2212,404547.0
2018-05-11 15:30:00,35.51,35.53,35.48,35.51,320745.0,26.2212,26.236,26.199,26.2212,320745.0
2018-05-11 15:35:00,35.51,35.55,35.5,35.54,328919.0,26.2212,26.2507,26.2138,26.2434,328919.0
2018-05-11 15:40:00,35.54,35.54,35.51,35.51,333302.0,26.2434,26.2434,26.2212,26.2212,333302.0
2018-05-11 15:45:00,35.51,35.51,35.47,35.49,320810.0,26.2212,26.2212,26.1917,26.2064,320810.0
2018-05-11 15:50:00,35.5,35.5,35.45,35.47,509434.0,26.2138,26.2138,26.1769,26.1917,509434.0
2018-05-11 15:55:00,35.47,35.54,35.45,35.52,1461920.0,26.1917,26.2434,26.1769,26.2286,1461920.0
2018-05-14 09:30:00,35.54,35.59,35.49,35.58,333942.0,26.2434,26.2803,26.2064,26.2729,333942.0
2018-05-14 09:35:00,35.57,35.7,35.56,35.66,276638.0,26.2655,26.3615,26.2581,26.332,276638.0
2018-05-14 09:40:00,35.66,35.78,35.65,35.77,236382.0,26.332,26.4206,26.3246,26.4132,236382.0
2018-05-14 09:45:00,35.77,35.81,35.74,35.8,238087.0,26.4132,26.4427,26.391,26.4353,238087.0
2018-05-14 09:50:00,35.8,35.89,35.74,35.86,232522.0,26.4353,26.5018,26.391,26.4796,232522.0
2018-05-14 09:55:00,35.86,35.92,35.86,35.87,720822.0,26.4796,26.524,26.4796,26.487,720822.0
2018-05-14 10:00:00,35.88,35.88,35.79,35.8,183836.0,26.4944,26.4944,26.428,26.4353,183836.0
2018-05-14 10:05:00,35.8,35.81,35.73,35.77,186670.0,26.4353,26.4427,26.3837,26.4132,186670.0
2018-05-14 10:10:00,35.78,35.79,35.74,35.76,187835.0,26.4206,26.428,26.391,26.4058,187835.0
2018-05-14 10:15:00,35.76,35.77,35.7,35.73,191088.0,26.4058,26.4132,26.3615,26.3837,191088.0
2018-05-14 10:20:00,35.72,35.82,35.72,35.81,210201.0,26.3763,26.4501,26.3763,26.4427,210201.0
2018-05-14 10:25:00,35.81,35.86,35.79,35.86,280995.0,26.4427,26.4796,26.428,26.4796,280995.0
2018-05-14 10:30:00,35.86,35.88,35.8,35.86,520136.0,26.4796,26.4944,26.4353,26.4796,520136.0
2018-05-14 10:35:00,35.87,35.93,35.85,35.88,962427.0,26.487,26.5313,26.4723,26.4944,962427.0
2018-05-14 10:40:00,35.88,35.91,35.83,35.84,260927.0,26.4944,26.5166,26.4575,26.4649,260927.0
2018-05-14 10:45:00,35.84,35.85,35.78,35.82,271937.0,26.4649,26.4723,26.4206,26.4501,271937.0
2018-05-14 10:50:00,35.81,35.85,35.78,35.84,206325.0,26.4427,26.4723,26.4206,26.4649,206325.0
2018-05-14 10:55:00,35.85,35.86,35.84,35.84,197677.0,26.4723,26.4796,26.4649,26.4649,197677.0
2018-05-14 11:00:00,35.84,35.87,35.83,35.87,207600.0,26.4649,26.487,26.4575,26.487,207600.0
2018-05-14 11:05:00,35.87,35.89,35.85,35.88,173156.0,26.487,26.5018,26.4723,26.4944,173156.0
2018-05-14 11:10:00,35.88,35.88,35.84,35.84,100423.0,26.4944,26.4944,26.4649,26.4649,100423.0
2018-05-14 11:15:00,35.84,35.88,35.84,35.84,210973.0,26.4649,26.4944,26.4649,26.4649,210973.0
2018-05-14 11:20:00,35.84,35.88,35.82,35.84,168227.0,26.4649,26.4944,26.4501,26.4649,168227.0
2018-05-14 11:25:00,35.84,35.84,35.8,35.8,97269.0,26.4649,26.4649,26.4353,26.4353,97269.0
2018-05-14 11:30:00,35.8,35.85,35.8,35.84,118691.0,26.4353,26.4723,26.4353,26.4649,118691.0
2018-05-14 11:35:00,35.84,35.85,35.8,35.8,96339.0,26.4649,26.4723,26.4353,26.4353,96339.0
2018-05-14 11:40:00,35.8,35.83,35.78,35.82,132877.0,26.4353,26.4575,26.4206,26.4501,132877.0
2018-05-14 11:45:00,35.82,35.82,35.77,35.8,77394.0,26.4501,26.4501,26.4132,26.4353,77394.0
2018-05-14 11:50:00,35.8,35.85,35.78,35.84,104424.0,26.4353,26.4723,26.4206,26.4649,104424.0
2018-05-14 11:55:00,35.84,35.87,35.83,35.86,192950.0,26.4649,26.487,26.4575,26.4796,192950.0
2018-05-14 12:00:00,35.86,35.9,35.84,35.86,169072.0,26.4796,26.5092,26.4649,26.4796,169072.0
2018-05-14 12:05:00,35.86,35.86,35.83,35.85,85523.0,26.4796,26.4796,26.4575,26.4723,85523.0
2018-05-14 12:10:00,35.85,35.86,35.83,35.85,98857.0,26.4723,26.4796,26.4575,26.4723,98857.0
2018-05-14 12:15:00,35.85,35.87,35.84,35.84,126886.0,26.4723,26.487,26.4649,26.4649,126886.0
2018-05-14 12:20:00,35.85,35.86,35.82,35.85,74899.0,26.4723,26.4796,26.4501,26.4723,74899.0
2018-05-14 12:25:00,35.86,35.87,35.85,35.86,113550.0,26.4796,26.487,26.4723,26.4796,113550.0
2018-05-14 12:30:00,35.85,35.88,35.84,35.85,93208.0,26.4723,26.4944,26.4649,26.4723,93208.0
2018-05-14 12:35:00,35.84,35.87,35.84,35.85,97311.0,26.4649,26.487,26.4649,26.4723,97311.0
2018-05-14 12:40:00,35.85,35.85,35.81,35.81,49665.0,26.4723,26.4723,26.4427,26.4427,49665.0
2018-05-14 12:45:00,35.81,35.85,35.8,35.84,127044.0,26.4427,26.4723,26.4353,26.4649,127044.0
2018-05-14 12:50:00,35.84,35.84,35.81,35.81,64498.0,26.4649,26.4649,26.4427,26.4427,64498.0
2018-05-14 12:55:00,35.82,35.82,35.77,35.77,78591.0,26.4501,26.4501,26.4132,26.4132,78591.0
2018-05-14 13:00:00,35.77,35.8,35.76,35.79,104809.0,26.4132,26.4353,26.4058,26.428,104809.0
2018-05-14 13:05:00,35.79,35.81,35.79,35.8,69534.0,26.428,26.4427,26.428,26.4353,69534.0
2018-05-14 13:10:00,35.79,35.81,35.78,35.8,64608.0,26.428,26.4427,26.4206,26.4353,64608.0
2018-05-14 13:15:00,35.8,35.82,35.77,35.79,99459.0,26.4353,26.4501,26.4132,26.428,99459.0
2018-05-14 13:20:00,35.79,35.86,35.78,35.85,420678.0,26.428,26.4796,26.4206,26.4723,420678.0
2018-05-14 13:25:00,35.84,35.86,35.81,35.85,195314.0,26.4649,26.4796,26.4427,26.4723,195314.0
2018-05-14 13:30:00,35.85,35.85,35.79,35.84,93694.0,26.4723,26.4723,26.428,26.4649,93694.0
2018-05-14 13:35:00,35.84,35.85,35.82,35.85,70380.0,26.4649,26.4723,26.4501,26.4723,70380.0
2018-05-14 13:40:00,35.85,35.87,35.84,35.87,268080.0,26.4723,26.487,26.4649,26.487,268080.0
2018-05-14 13:45:00,35.86,35.87,35.83,35.84,145110.0,26.4796,26.487,26.4575,26.4649,145110.0
2018-05-14 13:50:00,35.84,35.85,35.82,35.82,53915.0,26.4649,26.4723,26.4501,26.4501,53915.0
2018-05-14 13:55:00,35.83,35.86,35.82,35.86,140878.0,26.4575,26.4796,26.4501,26.4796,140878.0
2018-05-14 14:00:00,35.85,35.86,35.83,35.83,205813.0,26.4723,26.4796,26.4575,26.4575,205813.0
2018-05-14 14:05:00,35.83,35.84,35.75,35.77,139320.0,26.4575,26.4649,26.3984,26.4132,139320.0
2018-05-14 14:10:00,35.76,35.8,35.75,35.77,137091.0,26.4058,26.4353,26.3984,26.4132,137091.0
2018-05-14 14:15:00,35.77,35.78,35.74,35.77,118657.0,26.4132,26.4206,26.391,26.4132,118657.0
2018-05-14 14:20:00,35.78,35.8,35.77,35.78,100959.0,26.4206,26.4353,26.4132,26.4206,100959.0
2018-05-14 14:25:00,35.79,35.8,35.78,35.79,110282.0,26.428,26.4353,26.4206,26.428,110282.0
2018-05-14 14:30:00,35.79,35.81,35.79,35.8,151160.0,26.428,26.4427,26.428,26.4353,151160.0
2018-05-14 14:35:00,35.79,35.82,35.79,35.8,108880.0,26.428,26.4501,26.428,26.4353,108880.0
2018-05-14 14:40:00,35.8,35.8,35.77,35.79,112912.0,26.4353,26.4353,26.4132,26.428,112912.0
2018-05-14 14:45:00,35.79,35.81,35.78,35.79,140258.0,26.428,26.4427,26.4206,26.428,140258.0
2018-05-14 14:50:00,35.8,35.84,35.78,35.8,208348.0,26.4353,26.4649,26.4206,26.4353,208348.0
2018-05-14 14:55:00,35.8,35.84,35.8,35.82,154190.0,26.4353,26.4649,26.4353,26.4501,154190.0
2018-05-14 15:00:00,35.83,35.83,35.79,35.8,142513.0,26.4575,26.4575,26.428,26.4353,142513.0
2018-05-14 15:05:00,35.8,35.83,35.79,35.82,99887.0,26.4353,26.4575,26.428,26.4501,99887.0
2018-05-14 15:10:00,35.83,35.86,35.82,35.84,180229.0,26.4575,26.4796,26.4501,26.4649,180229.0
2018-05-14 15:15:00,35.85,35.85,35.82,35.83,153742.0,26.4723,26.4723,26.4501,26.4575,153742.0
2018-05-14 15:20:00,35.83,35.86,35.8,35.86,146721.0,26.4575,26.4796,26.4353,26.4796,146721.0
2018-05-14 15:25:00,35.86,35.86,35.84,35.85,178792.0,26.4796,26.4796,26.4649,26.4723,178792.0
2018-05-14 15:30:00,35.86,35.86,35.8,35.81,221507.0,26.4796,26.4796,26.4353,26.4427,221507.0
2018-05-14 15:35:00,35.81,35.83,35.8,35.82,235871.0,26.4427,26.4575,26.4353,26.4501,235871.0
2018-05-14 15:40:00,35.82,35.83,35.78,35.79,150950.0,26.4501,26.4575,26.4206,26.428,150950.0
2018-05-14 15:45:00,35.78,35.8,35.77,35.8,312184.0,26.4206,26.4353,26.4132,26.4353,312184.0
2018-05-14 15:50:00,35.8,35.86,35.79,35.84,777754.0,26.4353,26.4796,26.428,26.4649,777754.0
2018-05-14 15:55:00,35.84,35.88,35.84,35.86,1463511.0,26.4649,26.4944,26.4649,26.4796,1463511.0
2018-05-15 09:30:00,35.76,35.76,35.67,35.74,491723.0,26.4058,26.4058,26.3393,26.391,491723.0
2018-05-15 09:35:00,35.73,35.78,35.67,35.68,370476.0,26.3837,26.4206,26.3393,26.3467,370476.0
2018-05-15 09:40:00,35.67,35.73,35.65,35.69,221217.0,26.3393,26.3837,26.3246,26.3541,221217.0
2018-05-15 09:45:00,35.69,35.69,35.64,35.66,142901.0,26.3541,26.3541,26.3172,26.332,142901.0
2018-05-15 09:50:00,35.66,35.71,35.61,35.62,267231.0,26.332,26.3689,26.295,26.3024,267231.0
2018-05-15 09:55:00,35.62,35.7,35.58,35.69,174124.0,26.3024,26.3615,26.2729,26.3541,174124.0
2018-05-15 10:00:00,35.7,35.73,35.67,35.69,285367.0,26.3615,26.3837,26.3393,26.3541,285367.0
2018-05-15 10:05:00,35.69,35.71,35.68,35.68,143365.0,26.3541,26.3689,26.3467,26.3467,143365.0
2018-05-15 10:10:00,35.68,35.72,35.67,35.68,136446.0,26.3467,26.3763,26.3393,26.3467,136446.0
2018-05-15 10:15:00,35.67,35.68,35.64,35.66,231409.0,26.3393,26.3467,26.3172,26.332,231409.0
2018-05-15 10:20:00,35.66,35.67,35.62,35.64,322040.0,26.332,26.3393,26.3024,26.3172,322040.0
2018-05-15 10:25:00,35.64,35.66,35.63,35.64,244964.0,26.3172,26.332,26.3098,26.3172,244964.0
2018-05-15 10:30:00,35.64,35.71,35.63,35.71,116355.0,26.3172,26.3689,26.3098,26.3689,116355.0
2018-05-15 10:35:00,35.7,35.74,35.7,35.7,177904.0,26.3615,26.391,26.3615,26.3615,177904.0
2018-05-15 10:40:00,35.7,35.74,35.69,35.72,316346.0,26.3615,26.391,26.3541,26.3763,316346.0
2018-05-15 10:45:00,35.71,35.72,35.67,35.7,136115.0,26.3689,26.3763,26.3393,26.3615,136115.0
2018-05-15 10:50:00,35.71,35.72,35.69,35.69,132506.0,26.3689,26.3763,26.3541,26.3541,132506.0
2018-05-15 10:55:00,35.68,35.69,35.63,35.64,163628.0,26.3467,26.3541,26.3098,26.3172,163628.0
2018-05-15 11:00:00,35.64,35.68,35.6,35.6,152259.0,26.3172,26.3467,26.2877,26.2877,152259.0
2018-05-15 11:05:00,35.61,35.63,35.59,35.61,131613.0,26.295,26.3098,26.2803,26.295,131613.0
2018-05-15 11:10:00,35.6,35.62,35.58,35.59,149151.0,26.2877,26.3024,26.2729,26.2803,149151.0
2018-05-15 11:15:00,35.59,35.63,35.59,35.63,147356.0,26.2803,26.3098,26.2803,26.3098,147356.0
2018-05-15 11:20:00,35.63,35.63,35.6,35.61,97359.0,26.3098,26.3098,26.2877,26.295,97359.0
2018-05-15 11:25:00,35.6,35.61,35.58,35.59,152091.0,26.2877,26.295,26.2729,26.2803,152091.0
2018-05-15 11:30:00,35.6,35.61,35.56,35.57,114237.0,26.2877,26.295,26.2581,26.2655,114237.0
2018-05-15 11:35:00,35.57,35.61,35.56,35.6,83954.0,26.2655,26.295,26.2581,26.2877,83954.0
2018-05-15 11:40:00,35.61,35.63,35.59,35.61,158997.0,26.295,26.3098,26.2803,26.295,158997.0
2018-05-15 11:45:00,35.61,35.64,35.6,35.63,172819.0,26.295,26.3172,26.2877,26.3098,172819.0
2018-05-15 11:50:00,35.63,35.64,35.6,35.61,130576.0,26.3098,26.3172,26.2877,26.295,130576.0
2018-05-15 11:55:00,35.61,35.62,35.55,35.57,221118.0,26.295,26.3024,26.2507,26.2655,221118.0
2018-05-15 12:00:00,35.56,35.57,35.52,35.54,247790.0,26.2581,26.2655,26.2286,26.2434,247790.0
2018-05-15 12:05:00,35.54,35.54,35.49,35.52,271305.0,26.2434,26.2434,26.2064,26.2286,271305.0
2018-05-15 12:10:00,35.52,35.55,35.48,35.53,231448.0,26.2286,26.2507,26.199,26.236,231448.0
2018-05-15 12:15:00,35.52,35.56,35.52,35.56,196670.0,26.2286,26.2581,26.2286,26.2581,196670.0
2018-05-15 12:20:00,35.56,35.57,35.54,35.55,114120.0,26.2581,26.2655,26.2434,26.2507,114120.0
2018-05-15 12:25:00,35.56,35.59,35.55,35.59,126468.0,26.2581,26.2803,26.2507,26.2803,126468.0
2018-05-15 12:30:00,35.58,35.61,35.57,35.59,72096.0,26.2729,26.295,26.2655,26.2803,72096.0
2018-05-15 12:35:00,35.59,35.63,35.59,35.62,81901.0,26.2803,26.3098,26.2803,26.3024,81901.0
2018-05-15 12:40:00,35.63,35.64,35.61,35.62,114797.0,26.3098,26.3172,26.295,26.3024,114797.0
2018-05-15 12:45:00,35.62,35.65,35.61,35.65,184354.0,26.3024,26.3246,26.295,26.3246,184354.0
2018-05-15 12:50:00,35.65,35.65,35.62,35.63,111272.0,26.3246,26.3246,26.3024,26.3098,111272.0
2018-05-15 12:55:00,35.63,35.69,35.62,35.65,169438.0,26.3098,26.3541,26.3024,26.3246,169438.0
2018-05-15 13:00:00,35.65,35.66,35.62,35.65,192357.0,26.3246,26.332,26.3024,26.3246,192357.0
2018-05-15 13:05:00,35.64,35.65,35.62,35.64,133168.0,26.3172,26.3246,26.3024,26.3172,133168.0
2018-05-15 13:10:00,35.64,35.64,35.59,35.61,93482.0,26.3172,26.3172,26.2803,26.295,93482.0
2018-05-15 13:15:00,35.61,35.61,35.57,35.59,100470.0,26.295,26.295,26.2655,26.2803,100470.0
2018-05-15 13:20:00,35.59,35.61,35.55,35.56,122317.0,26.2803,26.295,26.2507,26.2581,122317.0
2018-05-15 13:25:00,35.57,35.6,35.56,35.58,135557.0,26.2655,26.2877,26.2581,26.2729,135557.0
2018-05-15 13:30:00,35.57,35.59,35.54,35.57,84413.0,26.2655,26.2803,26.2434,26.2655,84413.0
2018-05-15 13:35:00,35.57,35.59,35.55,35.55,61582.0,26.2655,26.2803,26.2507,26.2507,61582.0
2018-05-15 13:40:00,35.55,35.59,35.55,35.58,110995.0,26.2507,26.2803,26.2507,26.2729,110995.0
2018-05-15 13:45:00,35.58,35.6,35.57,35.59,155335.0,26.2729,26.2877,26.2655,26.2803,155335.0
2018-05-15 13:50:00,35.6,35.6,35.57,35.59,79160.0,26.2877,26.2877,26.2655,26.2803,79160.0
2018-05-15 13:55:00,35.6,35.6,35.52,35.52,250475.0,26.2877,26.2877,26.2286,26.2286,250475.0
2018-05-15 14:00:00,35.53,35.59,35.53,35.59,93711.0,26.236,26.2803,26.236,26.2803,93711.0
2018-05-15 14:05:00,35.59,35.6,35.57,35.59,121486.0,26.2803,26.2877,26.2655,26.2803,121486.0
2018-05-15 14:10:00,35.59,35.61,35.57,35.6,170956.0,26.2803,26.295,26.2655,26.2877,170956.0
2018-05-15 14:15:00,35.6,35.63,35.58,35.61,257164.0,26.2877,26.3098,26.2729,26.295,257164.0
2018-05-15 14:20:00,35.62,35.62,35.59,35.59,204409.0,26.3024,26.3024,26.2803,26.2803,204409.0
2018-05-15 14:25:00,35.59,35.64,35.55,35.59,300496.0,26.2803,26.3172,26.2507,26.2803,300496.0
2018-05-15 14:30:00,35.59,35.68,35.59,35.66,201047.0,26.2803,26.3467,26.2803,26.332,201047.0
2018-05-15 14:35:00,35.65,35.67,35.61,35.63,198669.0,26.3246,26.3393,26.295,26.3098,198669.0
2018-05-15 14:40:00,35.64,35.65,35.61,35.64,106798.0,26.3172,26.3246,26.295,26.3172,106798.0
2018-05-15 14:45:00,35.64,35.64,35.58,35.6,240684.0,26.3172,26.3172,26.2729,26.2877,240684.0
2018-05-15 14:50:00,35.6,35.64,35.59,35.64,170413.0,26.2877,26.3172,26.2803,26.3172,170413.0
2018-05-15 14:55:00,35.64,35.64,35.59,35.6,158692.0,26.3172,26.3172,26.2803,26.2877,158692.0
2018-05-15 15:00:00,35.61,35.63,35.57,35.61,114551.0,26.295,26.3098,26.2655,26.295,114551.0
2018-05-15 15:05:00,35.61,35.62,35.56,35.57,148036.0,26.295,26.3024,26.2581,26.2655,148036.0
2018-05-15 15:10:00,35.57,35.59,35.55,35.57,142304.0,26.2655,26.2803,26.2507,26.2655,142304.0
2018-05-15 15:15:00,35.58,35.61,35.57,35.58,132359.0,26.2729,26.295,26.2655,26.2729,132359.0
2018-05-15 15:20:00,35.59,35.61,35.57,35.59,121232.0,26.2803,26.295,26.2655,26.2803,121232.0
2018-05-15 15:25:00,35.59,35.6,35.56,35.57,167322.0,26.2803,26.2877,26.2581,26.2655,167322.0
2018-05-15 15:30:00,35.57,35.61,35.56,35.58,185762.0,26.2655,26.295,26.2581,26.2729,185762.0
2018-05-15 15:35:00,35.59,35.62,35.58,35.62,108355.0,26.2803,26.3024,26.2729,26.3024,108355.0
2018-05-15 15:40:00,35.62,35.64,35.59,35.63,253763.0,26.3024,26.3172,26.2803,26.3098,253763.0
2018-05-15 15:45:00,35.64,35.64,35.56,35.57,260364.0,26.3172,26.3172,26.2581,26.2655,260364.0
2018-05-15 15:50:00,35.57,35.66,35.57,35.63,269802.0,26.2655,26.332,26.2655,26.3098,269802.0
2018-05-15 15:55:00,35.63,35.69,35.61,35.69,597787.0,26.3098,26.3541,26.295,26.3541,597787.0
2018-05-16 09:30:00,35.73,35.77,35.65,35.75,442142.0,26.3837,26.4132,26.3246,26.3984,442142.0
2018-05-16 09:35:00,35.76,35.79,35.7,35.77,192735.0,26.4058,26.428,26.3615,26.4132,192735.0
2018-05-16 09:40:00,35.78,35.8,35.72,35.73,144804.0,26.4206,26.4353,26.3763,26.3837,144804.0
2018-05-16 09:45:00,35.74,35.75,35.7,35.72,286458.0,26.391,26.3984,26.3615,26.3763,286458.0
2018-05-16 09:50:00,35.73,35.73,35.67,35.71,220033.0,26.3837,26.3837,26.3393,26.3689,220033.0
2018-05-16 09:55:00,35.71,35.73,35.68,35.71,122124.0,26.3689,26.3837,26.3467,26.3689,122124.0
2018-05-16 10:00:00,35.72,35.77,35.7,35.77,105349.0,26.3763,26.4132,26.3615,26.4132,105349.0
2018-05-16 10:05:00,35.77,35.78,35.71,35.72,143833.0,26.4132,26.4206,26.3689,26.3763,143833.0
2018-05-16 10:10:00,35.73,35.73,35.66,35.69,112965.0,26.3837,26.3837,26.332,26.3541,112965.0
2018-05-16 10:15:00,35.69,35.8,35.69,35.8,229196.0,26.3541,26.4353,26.3541,26.4353,229196.0
2018-05-16 10:20:00,35.8,35.8,35.72,35.76,199824.0,26.4353,26.4353,26.3763,26.4058,199824.0
2018-05-16 10:25:00,35.76,35.77,35.72,35.73,90356.0,26.4058,26.4132,26.3763,26.3837,90356.0
2018-05-16 10:30:00,35.74,35.75,35.69,35.7,112687.0,26.391,26.3984,26.3541,26.3615,112687.0
2018-05-16 10:35:00,35.7,35.72,35.7,35.7,126353.0,26.3615,26.3763,26.3615,26.3615,126353.0
2018-05-16 10:40:00,35.7,35.73,35.69,35.7,144107.0,26.3615,26.3837,26.3541,26.3615,144107.0
2018-05-16 10:45:00,35.7,35.75,35.7,35.73,86881.0,26.3615,26.3984,26.3615,26.3837,86881.0
2018-05-16 10:50:00,35.74,35.75,35.67,35.69,150000.0,26.391,26.3984,26.3393,26.3541,150000.0
2018-05-16 10:55:00,35.69,35.7,35.67,35.69,96111.0,26.3541,26.3615,26.3393,26.3541,96111.0
2018-05-16 11:00:00,35.68,35.69,35.67,35.68,130319.0,26.3467,26.3541,26.3393,26.3467,130319.0
2018-05-16 11:05:00,35.68,35.7,35.65,35.66,203300.0,26.3467,26.3615,26.3246,26.332,203300.0
2018-05-16 11:10:00,35.66,35.69,35.65,35.68,269039.0,26.332,26.3541,26.3246,26.3467,269039.0
2018-05-16 11:15:00,35.68,35.7,35.68,35.7,164494.0,26.3467,26.3615,26.3467,26.3615,164494.0
2018-05-16 11:20:00,35.7,35.72,35.69,35.7,267793.0,26.3615,26.3763,26.3541,26.3615,267793.0
2018-05-16 11:25:00,35.7,35.7,35.57,35.62,257052.0,26.3615,26.3615,26.2655,26.3024,257052.0
2018-05-16 11:30:00,35.62,35.62,35.6,35.62,84576.0,26.3024,26.3024,26.2877,26.3024,84576.0
2018-05-16 11:35:00,35.62,35.65,35.61,35.65,117805.0,26.3024,26.3246,26.295,26.3246,117805.0
2018-05-16 11:40:00,35.65,35.66,35.63,35.66,142247.0,26.3246,26.332,26.3098,26.332,142247.0
2018-05-16 11:45:00,35.66,35.72,35.65,35.71,112143.0,26.332,26.3763,26.3246,26.3689,112143.0
2018-05-16 11:50:00,35.71,35.71,35.69,35.71,87847.0,26.3689,26.3689,26.3541,26.3689,87847.0
2018-05-16 11:55:00,35.7,35.7,35.67,35.69,108762.0,26.3615,26.3615,26.3393,26.3541,108762.0
2018-05-16 12:00:00,35.69,35.7,35.67,35.68,100891.0,26.3541,26.3615,26.3393,26.3467,100891.0
2018-05-16 12:05:00,35.69,35.77,35.68,35.74,147790.0,26.3541,26.4132,26.3467,26.391,147790.0
2018-05-16 12:10:00,35.75,35.76,35.73,35.73,79102.0,26.3984,26.4058,26.3837,26.3837,79102.0
2018-05-16 12:15:00,35.74,35.75,35.72,35.73,126430.0,26.391,26.3984,26.3763,26.3837,126430.0
2018-05-16 12:20:00,35.72,35.74,35.72,35.73,41903.0,26.3763,26.391,26.3763,26.3837,41903.0
2018-05-16 12:25:00,35.72,35.76,35.72,35.75,113511.0,26.3763,26.4058,26.3763,26.3984,113511.0
2018-05-16 12:30:00,35.75,35.8,35.74,35.8,144528.0,26.3984,26.4353,26.391,26.4353,144528.0
2018-05-16 12:35:00,35.8,35.81,35.78,35.79,113409.0,26.4353,26.4427,26.4206,26.428,113409.0
2018-05-16 12:40:00,35.79,35.8,35.77,35.79,113622.0,26.428,26.4353,26.4132,26.428,113622.0
2018-05-16 12:45:00,35.78,35.79,35.75,35.77,201477.0,26.4206,26.428,26.3984,26.4132,201477.0
2018-05-16 12:50:00,35.77,35.8,35.76,35.77,102622.0,26.4132,26.4353,26.4058,26.4132,102622.0
2018-05-16 12:55:00,35.77,35.78,35.74,35.75,126054.0,26.4132,26.4206,26.391,26.3984,126054.0
2018-05-16 13:00:00,35.76,35.79,35.75,35.79,54332.0,26.4058,26.428,26.3984,26.428,54332.0
2018-05-16 13:05:00,35.79,35.79,35.75,35.76,139107.0,26.428,26.428,26.3984,26.4058,139107.0
2018-05-16 13:10:00,35.75,35.77,35.74,35.77,82737.0,26.3984,26.4132,26.391,26.4132,82737.0
2018-05-16 13:15:00,35.77,35.78,35.76,35.76,55262.0,26.4132,26.4206,26.4058,26.4058,55262.0
2018-05-16 13:20:00,35.77,35.8,35.76,35.77,75969.0,26.4132,26.4353,26.4058,26.4132,75969.0
2018-05-16 13:25:00,35.76,35.79,35.76,35.77,58983.0,26.4058,26.428,26.4058,26.4132,58983.0
2018-05-16 13:30:00,35.78,35.81,35.78,35.81,135633.0,26.4206,26.4427,26.4206,26.4427,135633.0
2018-05-16 13:35:00,35.8,35.82,35.8,35.8,45122.0,26.4353,26.4501,26.4353,26.4353,45122.0
2018-05-16 13:40:00,35.8,35.82,35.76,35.77,218183.0,26.4353,26.4501,26.4058,26.4132,218183.0
2018-05-16 13:45:00,35.77,35.79,35.76,35.78,134337.0,26.4132,26.428,26.4058,26.4206,134337.0
2018-05-16 13:50:00,35.78,35.79,35.77,35.79,104010.0,26.4206,26.428,26.4132,26.428,104010.0
2018-05-16 13:55:00,35.79,35.85,35.78,35.85,173787.0,26.428,26.4723,26.4206,26.4723,173787.0
2018-05-16 14:00:00,35.85,35.87,35.82,35.86,122036.0,26.4723,26.487,26.4501,26.4796,122036.0
2018-05-16 14:05:00,35.87,35.88,35.86,35.86,67637.0,26.487,26.4944,26.4796,26.4796,67637.0
2018-05-16 14:10:00,35.86,35.87,35.84,35.86,102241.0,26.4796,26.487,26.4649,26.4796,102241.0
2018-05-16 14:15:00,35.86,35.86,35.83,35.84,88689.0,26.4796,26.4796,26.4575,26.4649,88689.0
2018-05-16 14:20:00,35.84,35.84,35.79,35.81,98150.0,26.4649,26.4649,26.428,26.4427,98150.0
2018-05-16 14:25:00,35.82,35.82,35.8,35.81,79195.0,26.4501,26.4501,26.4353,26.4427,79195.0
2018-05-16 14:30:00,35.81,35.82,35.79,35.79,69530.0,26.4427,26.4501,26.428,26.428,69530.0
2018-05-16 14:35:00,35.8,35.81,35.77,35.79,104928.0,26.4353,26.4427,26.4132,26.428,104928.0
2018-05-16 14:40:00,35.78,35.8,35.78,35.78,115212.0,26.4206,26.4353,26.4206,26.4206,115212.0
2018-05-16 14:45:00,35.78,35.79,35.78,35.78,70523.0,26.4206,26.428,26.4206,26.4206,70523.0
2018-05-16 14:50:00,35.78,35.79,35.76,35.77,116102.0,26.4206,26.428,26.4058,26.4132,116102.0
2018-05-16 14:55:00,35.77,35.79,35.77,35.77,74800.0,26.4132,26.428,26.4132,26.4132,74800.0
2018-05-16 15:00:00,35.77,35.77,35.72,35.75,135849.0,26.4132,26.4132,26.3763,26.3984,135849.0
2018-05-16 15:05:00,35.75,35.75,35.72,35.73,102316.0,26.3984,26.3984,26.3763,26.3837,102316.0
2018-05-16 15:10:00,35.72,35.73,35.68,35.7,103012.0,26.3763,26.3837,26.3467,26.3615,103012.0
2018-05-16 15:15:00,35.69,35.71,35.69,35.7,65891.0,26.3541,26.3689,26.3541,26.3615,65891.0
2018-05-16 15:20:00,35.69,35.71,35.68,35.7,121501.0,26.3541,26.3689,26.3467,26.3615,121501.0
2018-05-16 15:25:00,35.69,35.72,35.69,35.69,155888.0,26.3541,26.3763,26.3541,26.3541,155888.0
2018-05-16 15:30:00,35.7,35.7,35.67,35.69,139626.0,26.3615,26.3615,26.3393,26.3541,139626.0
2018-05-16 15:35:00,35.69,35.69,35.65,35.69,141639.0,26.3541,26.3541,26.3246,26.3541,141639.0
2018-05-16 15:40:00,35.68,35.69,35.63,35.65,182029.0,26.3467,26.3541,26.3098,26.3246,182029.0
2018-05-16 15:45:00,35.64,35.64,35.59,35.61,233641.0,26.3172,26.3172,26.2803,26.295,233641.0
2018-05-16 15:50:00,35.61,35.66,35.6,35.65,224344.0,26.295,26.332,26.2877,26.3246,224344.0
2018-05-16 15:55:00,35.65,35.69,35.62,35.68,633213.0,26.3246,26.3541,26.3024,26.3467,633213.0
2018-05-17 09:30:00,35.63,35.68,35.6,35.61,409577.0,26.3098,26.3467,26.2877,26.295,409577.0
2018-05-17 09:35:00,35.6,35.67,35.56,35.59,147205.0,26.2877,26.3393,26.2581,26.2803,147205.0
2018-05-17 09:40:00,35.59,35.61,35.51,35.51,153249.0,26.2803,26.295,26.2212,26.2212,153249.0
2018-05-17 09:45:00,35.51,35.52,35.44,35.49,200232.0,26.2212,26.2286,26.1695,26.2064,200232.0
2018-05-17 09:50:00,35.5,35.53,35.5,35.52,117289.0,26.2138,26.236,26.2138,26.2286,117289.0
2018-05-17 09:55:00,35.53,35.57,35.52,35.56,150799.0,26.236,26.2655,26.2286,26.2581,150799.0
2018-05-17 10:00:00,35.55,35.59,35.55,35.58,254772.0,26.2507,26.2803,26.2507,26.2729,254772.0
2018-05-17 10:05:00,35.58,35.69,35.57,35.65,129593.0,26.2729,26.3541,26.2655,26.3246,129593.0
2018-05-17 10:10:00,35.65,35.69,35.64,35.65,125835.0,26.3246,26.3541,26.3172,26.3246,125835.0
2018-05-17 10:15:00,35.65,35.71,35.64,35.7,151856.0,26.3246,26.3689,26.3172,26.3615,151856.0
2018-05-17 10:20:00,35.7,35.72,35.67,35.7,302802.0,26.3615,26.3763,26.3393,26.3615,302802.0
2018-05-17 10:25:00,35.69,35.7,35.65,35.68,148278.0,26.3541,26.3615,26.3246,26.3467,148278.0
2018-05-17 10:30:00,35.69,35.71,35.66,35.7,126006.0,26.3541,26.3689,26.332,26.3615,126006.0
2018-05-17 10:35:00,35.7,35.75,35.68,35.7,141601.0,26.3615,26.3984,26.3467,26.3615,141601.0
2018-05-17 10:40:00,35.7,35.74,35.69,35.72,161887.0,26.3615,26.391,26.3541,26.3763,161887.0
2018-05-17 10:45:00,35.72,35.74,35.7,35.73,76286.0,26.3763,26.391,26.3615,26.3837,76286.0
2018-05-17 10:50:00,35.73,35.78,35.72,35.77,130358.0,26.3837,26.4206,26.3763,26.4132,130358.0
2018-05-17 10:55:00,35.77,35.78,35.73,35.73,102873.0,26.4132,26.4206,26.3837,26.3837,102873.0
2018-05-17 11:00:00,35.74,35.76,35.72,35.72,99544.0,26.391,26.4058,26.3763,26.3763,99544.0
2018-05-17 11:05:00,35.72,35.75,35.72,35.74,64462.0,26.3763,26.3984,26.3763,26.391,64462.0
2018-05-17 11:10:00,35.74,35.76,35.72,35.74,88618.0,26.391,26.4058,26.3763,26.391,88618.0
2018-05-17 11:15:00,35.74,35.77,35.73,35.74,89562.0,26.391,26.4132,26.3837,26.391,89562.0
2018-05-17 11:20:00,35.74,35.75,35.71,35.72,136386.0,26.391,26.3984,26.3689,26.3763,136386.0
2018-05-17 11:25:00,35.72,35.72,35.68,35.69,142464.0,26.3763,26.3763,26.3467,26.3541,142464.0
2018-05-17 11:30:00,35.69,35.69,35.66,35.68,71225.0,26.3541,26.3541,26.332,26.3467,71225.0
2018-05-17 11:35:00,35.68,35.69,35.64,35.66,87811.0,26.3467,26.3541,26.3172,26.332,87811.0
2018-05-17 11:40:00,35.66,35.67,35.64,35.64,91837.0,26.332,26.3393,26.3172,26.3172,91837.0
2018-05-17 11:45:00,35.65,35.65,35.6,35.6,71636.0,26.3246,26.3246,26.2877,26.2877,71636.0
2018-05-17 11:50:00,35.61,35.62,35.58,35.59,202345.0,26.295,26.3024,26.2729,26.2803,202345.0
2018-05-17 11:55:00,35.6,35.62,35.59,35.61,85434.0,26.2877,26.3024,26.2803,26.295,85434.0
2018-05-17 12:00:00,35.6,35.62,35.6,35.61,109671.0,26.2877,26.3024,26.2877,26.295,109671.0
2018-05-17 12:05:00,35.61,35.63,35.6,35.63,94701.0,26.295,26.3098,26.2877,26.3098,94701.0
2018-05-17 12:10:00,35.62,35.64,35.62,35.64,83629.0,26.3024,26.3172,26.3024,26.3172,83629.0
2018-05-17 12:15:00,35.64,35.66,35.63,35.64,113738.0,26.3172,26.332,26.3098,26.3172,113738.0
2018-05-17 12:20:00,35.65,35.67,35.64,35.65,83418.0,26.3246,26.3393,26.3172,26.3246,83418.0
2018-05-17 12:25:00,35.65,35.66,35.64,35.66,76234.0,26.3246,26.332,26.3172,26.332,76234.0
2018-05-17 12:30:00,35.66,35.68,35.65,35.67,102765.0,26.332,26.3467,26.3246,26.3393,102765.0
2018-05-17 12:35:00,35.68,35.7,35.66,35.68,136839.0,26.3467,26.3615,26.332,26.3467,136839.0
2018-05-17 12:40:00,35.67,35.67,35.62,35.65,184457.0,26.3393,26.3393,26.3024,26.3246,184457.0
2018-05-17 12:45:00,35.64,35.66,35.63,35.63,66087.0,26.3172,26.332,26.3098,26.3098,66087.0
2018-05-17 12:50:00,35.64,35.64,35.6,35.62,150258.0,26.3172,26.3172,26.2877,26.3024,150258.0
2018-05-17 12:55:00,35.63,35.65,35.6,35.64,64239.0,26.3098,26.3246,26.2877,26.3172,64239.0
2018-05-17 13:00:00,35.64,35.66,35.63,35.66,43011.0,26.3172,26.332,26.3098,26.332,43011.0
2018-05-17 13:05:00,35.65,35.68,35.64,35.68,98187.0,26.3246,26.3467,26.3172,26.3467,98187.0
2018-05-17 13:10:00,35.67,35.68,35.63,35.65,86875.0,26.3393,26.3467,26.3098,26.3246,86875.0
2018-05-17 13:15:00,35.66,35.66,35.62,35.63,126003.0,26.332,26.332,26.3024,26.3098,126003.0
2018-05-17 13:20:00,35.64,35.67,35.63,35.66,94375.0,26.3172,26.3393,26.3098,26.332,94375.0
2018-05-17 13:25:00,35.65,35.66,35.64,35.66,51671.0,26.3246,26.332,26.3172,26.332,51671.0
2018-05-17 13:30:00,35.66,35.67,35.64,35.64,101458.0,26.332,26.3393,26.3172,26.3172,101458.0
2018-05-17 13:35:00,35.65,35.67,35.63,35.66,84137.0,26.3246,26.3393,26.3098,26.332,84137.0
2018-05-17 13:40:00,35.66,35.67,35.62,35.62,75055.0,26.332,26.3393,26.3024,26.3024,75055.0
2018-05-17 13:45:00,35.62,35.64,35.62,35.64,20320.0,26.3024,26.3172,26.3024,26.3172,20320.0
2018-05-17 13:50:00,35.64,35.68,35.62,35.65,235374.0,26.3172,26.3467,26.3024,26.3246,235374.0
2018-05-17 13:55:00,35.65,35.65,35.58,35.62,84018.0,26.3246,26.3246,26.2729,26.3024,84018.0
2018-05-17 14:00:00,35.61,35.63,35.58,35.62,148288.0,26.295,26.3098,26.2729,26.3024,148288.0
2018-05-17 14:05:00,35.61,35.65,35.61,35.64,104715.0,26.295,26.3246,26.295,26.3172,104715.0
2018-05-17 14:10:00,35.63,35.65,35.61,35.61,104048.0,26.3098,26.3246,26.295,26.295,104048.0
2018-05-17 14:15:00,35.62,35.63,35.6,35.63,68740.0,26.3024,26.3098,26.2877,26.3098,68740.0
2018-05-17 14:20:00,35.63,35.64,35.61,35.62,70801.0,26.3098,26.3172,26.295,26.3024,70801.0
2018-05-17 14:25:00,35.62,35.65,35.61,35.64,139298.0,26.3024,26.3246,26.295,26.3172,139298.0
2018-05-17 14:30:00,35.64,35.68,35.63,35.65,121622.0,26.3172,26.3467,26.3098,26.3246,121622.0
2018-05-17 14:35:00,35.66,35.66,35.63,35.64,65134.0,26.332,26.332,26.3098,26.3172,65134.0
2018-05-17 14:40:00,35.63,35.67,35.63,35.65,123554.0,26.3098,26.3393,26.3098,26.3246,123554.0
2018-05-17 14:45:00,35.65,35.67,35.64,35.66,45895.0,26.3246,26.3393,26.3172,26.332,45895.0
2018-05-17 14:50:00,35.67,35.67,35.65,35.65,69927.0,26.3393,26.3393,26.3246,26.3246,69927.0
2018-05-17 14:55:00,35.66,35.68,35.65,35.67,88531.0,26.332,26.3467,26.3246,26.3393,88531.0
2018-05-17 15:00:00,35.67,35.68,35.67,35.67,57607.0,26.3393,26.3467,26.3393,26.3393,57607.0
2018-05-17 15:05:00,35.67,35.68,35.66,35.67,82212.0,26.3393,26.3467,26.332,26.3393,82212.0
2018-05-17 15:10:00,35.68,35.68,35.64,35.65,119516.0,26.3467,26.3467,26.3172,26.3246,119516.0
2018-05-17 15:15:00,35.65,35.66,35.61,35.65,107713.0,26.3246,26.332,26.295,26.3246,107713.0
2018-05-17 15:20:00,35.65,35.68,35.64,35.68,123979.0,26.3246,26.3467,26.3172,26.3467,123979.0
2018-05-17 15:25:00,35.68,35.69,35.63,35.64,257310.0,26.3467,26.3541,26.3098,26.3172,257310.0
2018-05-17 15:30:00,35.63,35.64,35.61,35.64,132449.0,26.3098,26.3172,26.295,26.3172,132449.0
2018-05-17 15:35:00,35.64,35.64,35.59,35.62,162068.0,26.3172,26.3172,26.2803,26.3024,162068.0
2018-05-17 15:40:00,35.62,35.65,35.6,35.63,170006.0,26.3024,26.3246,26.2877,26.3098,170006.0
2018-05-17 15:45:00,35.63,35.68,35.62,35.68,156160.0,26.3098,26.3467,26.3024,26.3467,156160.0
2018-05-17 15:50:00,35.68,35.7,35.67,35.7,333922.0,26.3467,26.3615,26.3393,26.3615,333922.0
2018-05-17 15:55:00,35.7,35.73,35.67,35.7,834452.0,26.3615,26.3837,26.3393,26.3615,834452.0
2018-05-18 09:30:00,35.61,35.62,35.47,35.47,1226750.0,26.295,26.3024,26.1917,26.1917,1226750.0
2018-05-18 09:35:00,35.47,35.58,35.43,35.58,255688.0,26.1917,26.2729,26.1621,26.2729,255688.0
2018-05-18 09:40:00,35.57,35.6,35.51,35.57,110567.0,26.2655,26.2877,26.2212,26.2655,110567.0
2018-05-18 09:45:00,35.56,35.59,35.51,35.59,174236.0,26.2581,26.2803,26.2212,26.2803,174236.0
2018-05-18 09:50:00,35.59,35.65,35.58,35.59,142928.0,26.2803,26.3246,26.2729,26.2803,142928.0
2018-05-18 09:55:00,35.59,35.62,35.56,35.62,175971.0,26.2803,26.3024,26.2581,26.3024,175971.0
2018-05-18 10:00:00,35.61,35.62,35.55,35.55,147174.0,26.295,26.3024,26.2507,26.2507,147174.0
2018-05-18 10:05:00,35.55,35.6,35.53,35.56,163543.0,26.2507,26.2877,26.236,26.2581,163543.0
2018-05-18 10:10:00,35.56,35.58,35.55,35.58,100269.0,26.2581,26.2729,26.2507,26.2729,100269.0
2018-05-18 10:15:00,35.57,35.59,35.56,35.58,167455.0,26.2655,26.2803,26.2581,26.2729,167455.0
2018-05-18 10:20:00,35.59,35.68,35.58,35.67,153210.0,26.2803,26.3467,26.2729,26.3393,153210.0
2018-05-18 10:25:00,35.68,35.68,35.62,35.63,128161.0,26.3467,26.3467,26.3024,26.3098,128161.0
2018-05-18 10:30:00,35.62,35.64,35.55,35.56,112614.0,26.3024,26.3172,26.2507,26.2581,112614.0
2018-05-18 10:35:00,35.57,35.6,35.52,35.52,174834.0,26.2655,26.2877,26.2286,26.2286,174834.0
2018-05-18 10:40:00,35.52,35.57,35.46,35.57,243418.0,26.2286,26.2655,26.1843,26.2655,243418.0
2018-05-18 10:45:00,35.56,35.62,35.54,35.58,126502.0,26.2581,26.3024,26.2434,26.2729,126502.0
2018-05-18 10:50:00,35.58,35.62,35.57,35.61,94391.0,26.2729,26.3024,26.2655,26.295,94391.0
2018-05-18 10:55:00,35.6,35.62,35.58,35.59,179061.0,26.2877,26.3024,26.2729,26.2803,179061.0
2018-05-18 11:00:00,35.59,35.63,35.58,35.63,159246.0,26.2803,26.3098,26.2729,26.3098,159246.0
2018-05-18 11:05:00,35.63,35.67,35.62,35.66,117651.0,26.3098,26.3393,26.3024,26.332,117651.0
2018-05-18 11:10:00,35.66,35.68,35.65,35.66,104265.0,26.332,26.3467,26.3246,26.332,104265.0
2018-05-18 11:15:00,35.65,35.68,35.64,35.67,138384.0,26.3246,26.3467,26.3172,26.3393,138384.0
2018-05-18 11:20:00,35.67,35.69,35.65,35.68,111306.0,26.3393,26.3541,26.3246,26.3467,111306.0
2018-05-18 11:25:00,35.68,35.69,35.66,35.67,149041.0,26.3467,26.3541,26.332,26.3393,149041.0
2018-05-18 11:30:00,35.68,35.7,35.65,35.66,100483.0,26.3467,26.3615,26.3246,26.332,100483.0
2018-05-18 11:35:00,35.66,35.71,35.65,35.71,113203.0,26.332,26.3689,26.3246,26.3689,113203.0
2018-05-18 11:40:00,35.71,35.74,35.7,35.74,74082.0,26.3689,26.391,26.3615,26.391,74082.0
2018-05-18 11:45:00,35.73,35.74,35.69,35.7,100744.0,26.3837,26.391,26.3541,26.3615,100744.0
2018-05-18 11:50:00,35.69,35.72,35.68,35.7,68444.0,26.3541,26.3763,26.3467,26.3615,68444.0
2018-05-18 11:55:00,35.7,35.73,35.7,35.73,216881.0,26.3615,26.3837,26.3615,26.3837,216881.0
2018-05-18 12:00:00,35.72,35.75,35.72,35.73,108452.0,26.3763,26.3984,26.3763,26.3837,108452.0
2018-05-18 12:05:00,35.73,35.75,35.72,35.74,107300.0,26.3837,26.3984,26.3763,26.391,107300.0
2018-05-18 12:10:00,35.74,35.75,35.69,35.69,207071.0,26.391,26.3984,26.3541,26.3541,207071.0
2018-05-18 12:15:00,35.7,35.71,35.67,35.7,98144.0,26.3615,26.3689,26.3393,26.3615,98144.0
2018-05-18 12:20:00,35.7,35.71,35.68,35.69,79631.0,26.3615,26.3689,26.3467,26.3541,79631.0
2018-05-18 12:25:00,35.69,35.7,35.67,35.68,110536.0,26.3541,26.3615,26.3393,26.3467,110536.0
2018-05-18 12:30:00,35.68,35.7,35.66,35.7,130852.0,26.3467,26.3615,26.332,26.3615,130852.0
2018-05-18 12:35:00,35.7,35.72,35.68,35.72,88705.0,26.3615,26.3763,26.3467,26.3763,88705.0
2018-05-18 12:40:00,35.72,35.72,35.7,35.71,81890.0,26.3763,26.3763,26.3615,26.3689,81890.0
2018-05-18 12:45:00,35.7,35.72,35.7,35.7,81620.0,26.3615,26.3763,26.3615,26.3615,81620.0
2018-05-18 12:50:00,35.7,35.73,35.67,35.7,135960.0,26.3615,26.3837,26.3393,26.3615,135960.0
2018-05-18 12:55:00,35.7,35.71,35.68,35.69,142626.0,26.3615,26.3689,26.3467,26.3541,142626.0
2018-05-18 13:00:00,35.7,35.7,35.65,35.67,94600.0,26.3615,26.3615,26.3246,26.3393,94600.0
2018-05-18 13:05:00,35.68,35.68,35.64,35.64,34308.0,26.3467,26.3467,26.3172,26.3172,34308.0
2018-05-18 13:10:00,35.65,35.7,35.63,35.7,154615.0,26.3246,26.3615,26.3098,26.3615,154615.0
2018-05-18 13:15:00,35.69,35.73,35.68,35.71,212514.0,26.3541,26.3837,26.3467,26.3689,212514.0
2018-05-18 13:20:00,35.7,35.72,35.7,35.7,87737.0,26.3615,26.3763,26.3615,26.3615,87737.0
2018-05-18 13:25:00,35.7,35.72,35.69,35.71,112886.0,26.3615,26.3763,26.3541,26.3689,112886.0
2018-05-18 13:30:00,35.7,35.72,35.68,35.69,144050.0,26.3615,26.3763,26.3467,26.3541,144050.0
2018-05-18 13:35:00,35.68,35.7,35.67,35.7,69417.0,26.3467,26.3615,26.3393,26.3615,69417.0
2018-05-18 13:40:00,35.7,35.7,35.67,35.68,43150.0,26.3615,26.3615,26.3393,26.3467,43150.0
2018-05-18 13:45:00,35.67,35.7,35.67,35.7,80059.0,26.3393,26.3615,26.3393,26.3615,80059.0
2018-05-18 13:50:00,35.69,35.72,35.68,35.71,73879.0,26.3541,26.3763,26.3467,26.3689,73879.0
2018-05-18 13:55:00,35.71,35.73,35.71,35.72,89795.0,26.3689,26.3837,26.3689,26.3763,89795.0
2018-05-18 14:00:00,35.72,35.72,35.69,35.7,62520.0,26.3763,26.3763,26.3541,26.3615,62520.0
2018-05-18 14:05:00,35.69,35.72,35.68,35.71,67371.0,26.3541,26.3763,26.3467,26.3689,67371.0
2018-05-18 14:10:00,35.72,35.73,35.71,35.71,77536.0,26.3763,26.3837,26.3689,26.3689,77536.0
2018-05-18 14:15:00,35.71,35.72,35.68,35.72,74168.0,26.3689,26.3763,26.3467,26.3763,74168.0
2018-05-18 14:20:00,35.71,35.72,35.7,35.71,79963.0,26.3689,26.3763,26.3615,26.3689,79963.0
2018-05-18 14:25:00,35.71,35.72,35.7,35.7,82745.0,26.3689,26.3763,26.3615,26.3615,82745.0
2018-05-18 14:30:00,35.7,35.72,35.69,35.72,93453.0,26.3615,26.3763,26.3541,26.3763,93453.0
2018-05-18 14:35:00,35.71,35.71,35.68,35.68,110670.0,26.3689,26.3689,26.3467,26.3467,110670.0
2018-05-18 14:40:00,35.68,35.69,35.67,35.68,97986.0,26.3467,26.3541,26.3393,26.3467,97986.0
2018-05-18 14:45:00,35.67,35.67,35.65,35.65,65350.0,26.3393,26.3393,26.3246,26.3246,65350.0
2018-05-18 14:50:00,35.65,35.67,35.63,35.66,230334.0,26.3246,26.3393,26.3098,26.332,230334.0
2018-05-18 14:55:00,35.66,35.67,35.63,35.65,127666.0,26.332,26.3393,26.3098,26.3246,127666.0
2018-05-18 15:00:00,35.64,35.65,35.6,35.61,94283.0,26.3172,26.3246,26.2877,26.295,94283.0
2018-05-18 15:05:00,35.6,35.63,35.6,35.62,92657.0,26.2877,26.3098,26.2877,26.3024,92657.0
2018-05-18 15:10:00,35.62,35.65,35.61,35.65,160770.0,26.3024,26.3246,26.295,26.3246,160770.0
2018-05-18 15:15:00,35.64,35.65,35.62,35.64,82506.0,26.3172,26.3246,26.3024,26.3172,82506.0
2018-05-18 15:20:00,35.64,35.66,35.63,35.65,102399.0,26.3172,26.332,26.3098,26.3246,102399.0
2018-05-18 15:25:00,35.64,35.65,35.62,35.63,197943.0,26.3172,26.3246,26.3024,26.3098,197943.0
2018-05-18 15:30:00,35.63,35.63,35.62,35.63,85847.0,26.3098,26.3098,26.3024,26.3098,85847.0
2018-05-18 15:35:00,35.63,35.65,35.62,35.64,173580.0,26.3098,26.3246,26.3024,26.3172,173580.0
2018-05-18 15:40:00,35.65,35.68,35.62,35.67,326885.0,26.3246,26.3467,26.3024,26.3393,326885.0
2018-05-18 15:45:00,35.67,35.68,35.65,35.66,330836.0,26.3393,26.3467,26.3246,26.332,330836.0
2018-05-18 15:50:00,35.66,35.68,35.63,35.68,216037.0,26.332,26.3467,26.3098,26.3467,216037.0
2018-05-18 15:55:00,35.68,35.69,35.64,35.65,552365.0,26.3467,26.3541,26.3172,26.3246,552365.0
2018-05-21 09:30:00,35.71,35.8,35.71,35.74,362431.0,26.3689,26.4353,26.3689,26.391,362431.0
2018-05-21 09:35:00,35.75,35.77,35.69,35.73,119190.0,26.3984,26.4132,26.3541,26.3837,119190.0
2018-05-21 09:40:00,35.73,35.79,35.72,35.78,107134.0,26.3837,26.428,26.3763,26.4206,107134.0
2018-05-21 09:45:00,35.78,35.8,35.74,35.76,155772.0,26.4206,26.4353,26.391,26.4058,155772.0
2018-05-21 09:50:00,35.76,35.76,35.68,35.7,114595.0,26.4058,26.4058,26.3467,26.3615,114595.0
2018-05-21 09:55:00,35.69,35.7,35.64,35.68,263609.0,26.3541,26.3615,26.3172,26.3467,263609.0
2018-05-21 10:00:00,35.68,35.74,35.66,35.71,302430.0,26.3467,26.391,26.332,26.3689,302430.0
2018-05-21 10:05:00,35.71,35.75,35.68,35.72,165781.0,26.3689,26.3984,26.3467,26.3763,165781.0
2018-05-21 10:10:00,35.72,35.78,35.72,35.77,92309.0,26.3763,26.4206,26.3763,26.4132,92309.0
2018-05-21 10:15:00,35.78,35.82,35.77,35.8,133537.0,26.4206,26.4501,26.4132,26.4353,133537.0
2018-05-21 10:20:00,35.8,35.81,35.75,35.77,117182.0,26.4353,26.4427,26.3984,26.4132,117182.0
2018-05-21 10:25:00,35.78,35.78,35.74,35.74,52215.0,26.4206,26.4206,26.391,26.391,52215.0
2018-05-21 10:30:00,35.75,35.77,35.74,35.77,98313.0,26.3984,26.4132,26.391,26.4132,98313.0
2018-05-21 10:35:00,35.77,35.78,35.74,35.74,133857.0,26.4132,26.4206,26.391,26.391,133857.0
2018-05-21 10:40:00,35.74,35.77,35.73,35.73,153561.0,26.391,26.4132,26.3837,26.3837,153561.0
2018-05-21 10:45:00,35.73,35.75,35.71,35.73,129217.0,26.3837,26.3984,26.3689,26.3837,129217.0
2018-05-21 10:50:00,35.74,35.74,35.7,35.71,68890.0,26.391,26.391,26.3615,26.3689,68890.0
2018-05-21 10:55:00,35.71,35.71,35.69,35.69,50286.0,26.3689,26.3689,26.3541,26.3541,50286.0
2018-05-21 11:00:00,35.7,35.72,35.67,35.68,121557.0,26.3615,26.3763,26.3393,26.3467,121557.0
2018-05-21 11:05:00,35.68,35.7,35.67,35.7,86135.0,26.3467,26.3615,26.3393,26.3615,86135.0
2018-05-21 11:10:00,35.69,35.71,35.66,35.66,177496.0,26.3541,26.3689,26.332,26.332,177496.0
2018-05-21 11:15:00,35.66,35.69,35.66,35.68,112147.0,26.332,26.3541,26.332,26.3467,112147.0
2018-05-21 11:20:00,35.67,35.7,35.66,35.67,111781.0,26.3393,26.3615,26.332,26.3393,111781.0
2018-05-21 11:25:00,35.67,35.68,35.59,35.62,126500.0,26.3393,26.3467,26.2803,26.3024,126500.0
2018-05-21 11:30:00,35.62,35.63,35.53,35.55,161820.0,26.3024,26.3098,26.236,26.2507,161820.0
2018-05-21 11:35:00,35.55,35.58,35.52,35.58,118998.0,26.2507,26.2729,26.2286,26.2729,118998.0
2018-05-21 11:40:00,35.57,35.58,35.56,35.57,120556.0,26.2655,26.2729,26.2581,26.2655,120556.0
2018-05-21 11:45:00,35.57,35.6,35.56,35.58,126742.0,26.2655,26.2877,26.2581,26.2729,126742.0
2018-05-21 11:50:00,35.59,35.62,35.57,35.62,99428.0,26.2803,26.3024,26.2655,26.3024,99428.0
2018-05-21 11:55:00,35.61,35.64,35.61,35.62,116992.0,26.295,26.3172,26.295,26.3024,116992.0
2018-05-21 12:00:00,35.63,35.67,35.62,35.65,136224.0,26.3098,26.3393,26.3024,26.3246,136224.0
2018-05-21 12:05:00,35.65,35.74,35.62,35.73,364296.0,26.3246,26.391,26.3024,26.3837,364296.0
2018-05-21 12:10:00,35.74,35.85,35.73,35.84,349654.0,26.391,26.4723,26.3837,26.4649,349654.0
2018-05-21 12:15:00,35.84,35.86,35.8,35.82,213349.0,26.4649,26.4796,26.4353,26.4501,213349.0
2018-05-21 12:20:00,35.81,35.85,35.81,35.84,181688.0,26.4427,26.4723,26.4427,26.4649,181688.0
2018-05-21 12:25:00,35.84,35.85,35.8,35.81,191192.0,26.4649,26.4723,26.4353,26.4427,191192.0
2018-05-21 12:30:00,35.81,35.84,35.8,35.84,150825.0,26.4427,26.4649,26.4353,26.4649,150825.0
2018-05-21 12:35:00,35.84,35.87,35.82,35.84,203725.0,26.4649,26.487,26.4501,26.4649,203725.0
2018-05-21 12:40:00,35.84,35.85,35.83,35.84,75854.0,26.4649,26.4723,26.4575,26.4649,75854.0
2018-05-21 12:45:00,35.83,35.83,35.8,35.8,113898.0,26.4575,26.4575,26.4353,26.4353,113898.0
2018-05-21 12:50:00,35.8,35.83,35.79,35.81,119616.0,26.4353,26.4575,26.428,26.4427,119616.0
2018-05-21 12:55:00,35.81,35.83,35.8,35.8,81318.0,26.4427,26.4575,26.4353,26.4353,81318.0
2018-05-21 13:00:00,35.81,35.82,35.77,35.78,140012.0,26.4427,26.4501,26.4132,26.4206,140012.0
2018-05-21 13:05:00,35.78,35.81,35.77,35.8,153495.0,26.4206,26.4427,26.4132,26.4353,153495.0
2018-05-21 13:10:00,35.8,35.83,35.8,35.81,79979.0,26.4353,26.4575,26.4353,26.4427,79979.0
2018-05-21 13:15:00,35.8,35.82,35.8,35.82,40324.0,26.4353,26.4501,26.4353,26.4501,40324.0
2018-05-21 13:20:00,35.82,35.82,35.78,35.79,65891.0,26.4501,26.4501,26.4206,26.428,65891.0
2018-05-21 13:25:00,35.8,35.8,35.74,35.74,244994.0,26.4353,26.4353,26.391,26.391,244994.0
2018-05-21 13:30:00,35.74,35.78,35.74,35.78,139711.0,26.391,26.4206,26.391,26.4206,139711.0
2018-05-21 13:35:00,35.77,35.8,35.77,35.8,109858.0,26.4132,26.4353,26.4132,26.4353,109858.0
2018-05-21 13:40:00,35.79,35.81,35.79,35.8,113508.0,26.428,26.4427,26.428,26.4353,113508.0
2018-05-21 13:45:00,35.8,35.81,35.79,35.8,76217.0,26.4353,26.4427,26.428,26.4353,76217.0
2018-05-21 13:50:00,35.8,35.81,35.77,35.79,48759.0,26.4353,26.4427,26.4132,26.428,48759.0
2018-05-21 13:55:00,35.78,35.8,35.77,35.8,130931.0,26.4206,26.4353,26.4132,26.4353,130931.0
2018-05-21 14:00:00,35.8,35.8,35.75,35.76,162493.0,26.4353,26.4353,26.3984,26.4058,162493.0
2018-05-21 14:05:00,35.77,35.79,35.75,35.79,90780.0,26.4132,26.428,26.3984,26.428,90780.0
2018-05-21 14:10:00,35.79,35.8,35.75,35.77,97585.0,26.428,26.4353,26.3984,26.4132,97585.0
2018-05-21 14:15:00,35.78,35.78,35.76,35.78,129897.0,26.4206,26.4206,26.4058,26.4206,129897.0
2018-05-21 14:20:00,35.78,35.8,35.77,35.79,104904.0,26.4206,26.4353,26.4132,26.428,104904.0
2018-05-21 14:25:00,35.79,35.8,35.77,35.77,68545.0,26.428,26.4353,26.4132,26.4132,68545.0
2018-05-21 14:30:00,35.78,35.79,35.73,35.73,114287.0,26.4206,26.428,26.3837,26.3837,114287.0
2018-05-21 14:35:00,35.73,35.75,35.71,35.72,126366.0,26.3837,26.3984,26.3689,26.3763,126366.0
2018-05-21 14:40:00,35.72,35.73,35.7,35.73,89956.0,26.3763,26.3837,26.3615,26.3837,89956.0
2018-05-21 14:45:00,35.73,35.74,35.72,35.73,70299.0,26.3837,26.391,26.3763,26.3837,70299.0
2018-05-21 14:50:00,35.73,35.74,35.71,35.73,69070.0,26.3837,26.391,26.3689,26.3837,69070.0
2018-05-21 14:55:00,35.73,35.74,35.72,35.73,114663.0,26.3837,26.391,26.3763,26.3837,114663.0
2018-05-21 15:00:00,35.73,35.73,35.7,35.7,113300.0,26.3837,26.3837,26.3615,26.3615,113300.0
2018-05-21 15:05:00,35.7,35.72,35.69,35.72,88676.0,26.3615,26.3763,26.3541,26.3763,88676.0
2018-05-21 15:10:00,35.72,35.77,35.71,35.73,169824.0,26.3763,26.4132,26.3689,26.3837,169824.0
2018-05-21 15:15:00,35.73,35.76,35.73,35.76,262090.0,26.3837,26.4058,26.3837,26.4058,262090.0
2018-05-21 15:20:00,35.76,35.77,35.75,35.77,66619.0,26.4058,26.4132,26.3984,26.4132,66619.0
2018-05-21 15:25:00,35.77,35.77,35.71,35.74,147773.0,26.4132,26.4132,26.3689,26.391,147773.0
2018-05-21 15:30:00,35.73,35.74,35.69,35.7,214583.0,26.3837,26.391,26.3541,26.3615,214583.0
2018-05-21 15:35:00,35.7,35.72,35.7,35.7,128071.0,26.3615,26.3763,26.3615,26.3615,128071.0
2018-05-21 15:40:00,35.71,35.77,35.7,35.77,228866.0,26.3689,26.4132,26.3615,26.4132,228866.0
2018-05-21 15:45:00,35.77,35.79,35.75,35.79,272121.0,26.4132,26.428,26.3984,26.428,272121.0
2018-05-21 15:50:00,35.79,35.83,35.78,35.82,375236.0,26.428,26.4575,26.4206,26.4501,375236.0
2018-05-21 15:55:00,35.82,35.85,35.75,35.79,847969.0,26.4501,26.4723,26.3984,26.428,847969.0
2018-05-22 09:30:00,35.8,35.9,35.77,35.89,349118.0,26.4353,26.5092,26.4132,26.5018,349118.0
2018-05-22 09:35:00,35.89,35.96,35.89,35.93,86624.0,26.5018,26.5535,26.5018,26.5313,86624.0
2018-05-22 09:40:00,35.94,35.96,35.91,35.94,133565.0,26.5387,26.5535,26.5166,26.5387,133565.0
2018-05-22 09:45:00,35.93,35.95,35.92,35.93,121333.0,26.5313,26.5461,26.524,26.5313,121333.0
2018-05-22 09:50:00,35.94,35.95,35.9,35.94,132871.0,26.5387,26.5461,26.5092,26.5387,132871.0
2018-05-22 09:55:00,35.93,35.97,35.89,35.97,267622.0,26.5313,26.5609,26.5018,26.5609,267622.0
2018-05-22 10:00:00,35.97,36.06,35.96,36.04,538340.0,26.5609,26.6273,26.5535,26.6126,538340.0
2018-05-22 10:05:00,36.05,36.08,36.04,36.07,163853.0,26.6199,26.6421,26.6126,26.6347,163853.0
2018-05-22 10:10:00,36.08,36.09,35.99,36.02,254224.0,26.6421,26.6495,26.5756,26.5978,254224.0
2018-05-22 10:15:00,36.02,36.04,36.0,36.01,201431.0,26.5978,26.6126,26.583,26.5904,201431.0
2018-05-22 10:20:00,36.02,36.05,36.01,36.01,131349.0,26.5978,26.6199,26.5904,26.5904,131349.0
2018-05-22 10:25:00,36.01,36.05,36.0,36.04,417515.0,26.5904,26.6199,26.583,26.6126,417515.0
2018-05-22 10:30:00,36.03,36.06,36.0,36.03,400386.0,26.6052,26.6273,26.583,26.6052,400386.0
2018-05-22 10:35:00,36.03,36.04,36.0,36.0,175111.0,26.6052,26.6126,26.583,26.583,175111.0
2018-05-22 10:40:00,36.0,36.03,35.93,35.93,324687.0,26.583,26.6052,26.5313,26.5313,324687.0
2018-05-22 10:45:00,35.93,35.95,35.89,35.91,280198.0,26.5313,26.5461,26.5018,26.5166,280198.0
2018-05-22 10:50:00,35.92,35.96,35.92,35.94,296973.0,26.524,26.5535,26.524,26.5387,296973.0
2018-05-22 10:55:00,35.94,35.95,35.91,35.94,106945.0,26.5387,26.5461,26.5166,26.5387,106945.0
2018-05-22 11:00:00,35.94,36.0,35.94,36.0,136427.0,26.5387,26.583,26.5387,26.583,136427.0
2018-05-22 11:05:00,36.0,36.01,35.97,35.97,70941.0,26.583,26.5904,26.5609,26.5609,70941.0
2018-05-22 11:10:00,35.98,36.03,35.97,36.01,99159.0,26.5683,26.6052,26.5609,26.5904,99159.0
2018-05-22 11:15:00,36.02,36.03,35.99,36.01,48964.0,26.5978,26.6052,26.5756,26.5904,48964.0
2018-05-22 11:20:00,36.02,36.03,36.0,36.02,71920.0,26.5978,26.6052,26.583,26.5978,71920.0
2018-05-22 11:25:00,36.02,36.03,35.98,35.98,108437.0,26.5978,26.6052,26.5683,26.5683,108437.0
2018-05-22 11:30:00,35.99,36.0,35.95,35.95,91764.0,26.5756,26.583,26.5461,26.5461,91764.0
2018-05-22 11:35:00,35.95,35.98,35.93,35.97,387696.0,26.5461,26.5683,26.5313,26.5609,387696.0
2018-05-22 11:40:00,35.98,35.98,35.92,35.93,161130.0,26.5683,26.5683,26.524,26.5313,161130.0
2018-05-22 11:45:00,35.93,35.96,35.92,35.95,75277.0,26.5313,26.5535,26.524,26.5461,75277.0
2018-05-22 11:50:00,35.96,35.97,35.93,35.95,139642.0,26.5535,26.5609,26.5313,26.5461,139642.0
2018-05-22 11:55:00,35.94,35.95,35.9,35.91,123921.0,26.5387,26.5461,26.5092,26.5166,123921.0
2018-05-22 12:00:00,35.92,35.95,35.91,35.91,114272.0,26.524,26.5461,26.5166,26.5166,114272.0
2018-05-22 12:05:00,35.91,35.94,35.91,35.91,78534.0,26.5166,26.5387,26.5166,26.5166,78534.0
2018-05-22 12:10:00,35.91,35.93,35.9,35.93,82749.0,26.5166,26.5313,26.5092,26.5313,82749.0
2018-05-22 12:15:00,35.93,35.94,35.87,35.89,142161.0,26.5313,26.5387,26.487,26.5018,142161.0
2018-05-22 12:20:00,35.88,35.89,35.86,35.89,101407.0,26.4944,26.5018,26.4796,26.5018,101407.0
2018-05-22 12:25:00,35.88,35.9,35.86,35.89,80797.0,26.4944,26.5092,26.4796,26.5018,80797.0
2018-05-22 12:30:00,35.89,35.9,35.87,35.89,41773.0,26.5018,26.5092,26.487,26.5018,41773.0
2018-05-22 12:35:00,35.89,35.9,35.87,35.9,68886.0,26.5018,26.5092,26.487,26.5092,68886.0
2018-05-22 12:40:00,35.9,35.95,35.89,35.95,175854.0,26.5092,26.5461,26.5018,26.5461,175854.0
2018-05-22 12:45:00,35.95,35.97,35.93,35.96,81644.0,26.5461,26.5609,26.5313,26.5535,81644.0
2018-05-22 12:50:00,35.97,35.99,35.96,35.98,127226.0,26.5609,26.5756,26.5535,26.5683,127226.0
2018-05-22 12:55:00,35.98,35.99,35.93,35.93,49333.0,26.5683,26.5756,26.5313,26.5313,49333.0
2018-05-22 13:00:00,35.94,35.95,35.91,35.95,72204.0,26.5387,26.5461,26.5166,26.5461,72204.0
2018-05-22 13:05:00,35.95,35.96,35.93,35.94,61435.0,26.5461,26.5535,26.5313,26.5387,61435.0
2018-05-22 13:10:00,35.93,35.94,35.92,35.92,36608.0,26.5313,26.5387,26.524,26.524,36608.0
2018-05-22 13:15:00,35.92,35.93,35.91,35.91,30133.0,26.524,26.5313,26.5166,26.5166,30133.0
2018-05-22 13:20:00,35.91,35.93,35.9,35.91,95637.0,26.5166,26.5313,26.5092,26.5166,95637.0
2018-05-22 13:25:00,35.91,35.92,35.91,35.91,22657.0,26.5166,26.524,26.5166,26.5166,22657.0
2018-05-22 13:30:00,35.92,35.92,35.88,35.91,97439.0,26.524,26.524,26.4944,26.5166,97439.0
2018-05-22 13:35:00,35.91,35.91,35.87,35.87,52231.0,26.5166,26.5166,26.487,26.487,52231.0
2018-05-22 13:40:00,35.88,35.91,35.87,35.89,54999.0,26.4944,26.5166,26.487,26.5018,54999.0
2018-05-22 13:45:00,35.89,35.9,35.88,35.9,45677.0,26.5018,26.5092,26.4944,26.5092,45677.0
2018-05-22 13:50:00,35.9,35.91,35.89,35.9,48581.0,26.5092,26.5166,26.5018,26.5092,48581.0
2018-05-22 13:55:00,35.9,35.9,35.88,35.88,33420.0,26.5092,26.5092,26.4944,26.4944,33420.0
2018-05-22 14:00:00,35.88,35.93,35.88,35.91,94146.0,26.4944,26.5313,26.4944,26.5166,94146.0
2018-05-22 14:05:00,35.91,35.92,35.89,35.91,86852.0,26.5166,26.524,26.5018,26.5166,86852.0
2018-05-22 14:10:00,35.9,35.91,35.89,35.91,60962.0,26.5092,26.5166,26.5018,26.5166,60962.0
2018-05-22 14:15:00,35.91,35.92,35.89,35.91,64902.0,26.5166,26.524,26.5018,26.5166,64902.0
2018-05-22 14:20:00,35.91,35.92,35.89,35.92,107960.0,26.5166,26.524,26.5018,26.524,107960.0
2018-05-22 14:25:00,35.93,35.94,35.92,35.94,83850.0,26.5313,26.5387,26.524,26.5387,83850.0
2018-05-22 14:30:00,35.93,35.94,35.91,35.94,87450.0,26.5313,26.5387,26.5166,26.5387,87450.0
2018-05-22 14:35:00,35.93,35.94,35.89,35.9,65630.0,26.5313,26.5387,26.5018,26.5092,65630.0
2018-05-22 14:40:00,35.9,35.92,35.88,35.88,94370.0,26.5092,26.524,26.4944,26.4944,94370.0
2018-05-22 14:45:00,35.88,35.91,35.88,35.9,81676.0,26.4944,26.5166,26.4944,26.5092,81676.0
2018-05-22 14:50:00,35.9,35.91,35.87,35.89,77641.0,26.5092,26.5166,26.487,26.5018,77641.0
2018-05-22 14:55:00,35.89,35.89,35.83,35.84,143978.0,26.5018,26.5018,26.4575,26.4649,143978.0
2018-05-22 15:00:00,35.84,35.88,35.83,35.86,112754.0,26.4649,26.4944,26.4575,26.4796,112754.0
2018-05-22 15:05:00,35.87,35.87,35.84,35.86,78038.0,26.487,26.487,26.4649,26.4796,78038.0
2018-05-22 15:10:00,35.86,35.86,35.83,35.84,82814.0,26.4796,26.4796,26.4575,26.4649,82814.0
2018-05-22 15:15:00,35.84,35.85,35.81,35.82,114080.0,26.4649,26.4723,26.4427,26.4501,114080.0
2018-05-22 15:20:00,35.82,35.83,35.8,35.82,92668.0,26.4501,26.4575,26.4353,26.4501,92668.0
2018-05-22 15:25:00,35.82,35.83,35.78,35.79,94431.0,26.4501,26.4575,26.4206,26.428,94431.0
2018-05-22 15:30:00,35.79,35.8,35.76,35.79,244074.0,26.428,26.4353,26.4058,26.428,244074.0
2018-05-22 15:35:00,35.78,35.78,35.74,35.77,159201.0,26.4206,26.4206,26.391,26.4132,159201.0
2018-05-22 15:40:00,35.78,35.79,35.75,35.76,137903.0,26.4206,26.428,26.3984,26.4058,137903.0
2018-05-22 15:45:00,35.76,35.76,35.72,35.76,207597.0,26.4058,26.4058,26.3763,26.4058,207597.0
2018-05-22 15:50:00,35.75,35.76,35.69,35.72,245325.0,26.3984,26.4058,26.3541,26.3763,245325.0
2018-05-22 15:55:00,35.72,35.79,35.7,35.73,893470.0,26.3763,26.428,26.3615,26.3837,893470.0
2018-05-23 09:30:00,35.68,35.72,35.65,35.71,392253.0,26.3467,26.3763,26.3246,26.3689,392253.0
2018-05-23 09:35:00,35.72,35.76,35.71,35.75,122887.0,26.3763,26.4058,26.3689,26.3984,122887.0
2018-05-23 09:40:00,35.75,35.75,35.67,35.67,211574.0,26.3984,26.3984,26.3393,26.3393,211574.0
2018-05-23 09:45:00,35.68,35.71,35.63,35.66,379772.0,26.3467,26.3689,26.3098,26.332,379772.0
2018-05-23 09:50:00,35.66,35.71,35.64,35.7,121373.0,26.332,26.3689,26.3172,26.3615,121373.0
2018-05-23 09:55:00,35.71,35.77,35.7,35.77,98305.0,26.3689,26.4132,26.3615,26.4132,98305.0
2018-05-23 10:00:00,35.77,35.77,35.67,35.7,156189.0,26.4132,26.4132,26.3393,26.3615,156189.0
2018-05-23 10:05:00,35.7,35.78,35.7,35.78,152786.0,26.3615,26.4206,26.3615,26.4206,152786.0
2018-05-23 10:10:00,35.78,35.82,35.76,35.78,172997.0,26.4206,26.4501,26.4058,26.4206,172997.0
2018-05-23 10:15:00,35.79,35.86,35.79,35.86,294411.0,26.428,26.4796,26.428,26.4796,294411.0
2018-05-23 10:20:00,35.85,35.87,35.82,35.87,150658.0,26.4723,26.487,26.4501,26.487,150658.0
2018-05-23 10:25:00,35.87,35.91,35.86,35.89,159211.0,26.487,26.5166,26.4796,26.5018,159211.0
2018-05-23 10:30:00,35.89,35.92,35.86,35.9,159908.0,26.5018,26.524,26.4796,26.5092,159908.0
2018-05-23 10:35:00,35.91,35.93,35.89,35.91,138970.0,26.5166,26.5313,26.5018,26.5166,138970.0
2018-05-23 10:40:00,35.91,35.91,35.86,35.87,136933.0,26.5166,26.5166,26.4796,26.487,136933.0
2018-05-23 10:45:00,35.88,35.88,35.81,35.82,805842.0,26.4944,26.4944,26.4427,26.4501,805842.0
2018-05-23 10:50:00,35.82,35.85,35.79,35.85,213354.0,26.4501,26.4723,26.428,26.4723,213354.0
2018-05-23 10:55:00,35.84,35.86,35.83,35.84,153745.0,26.4649,26.4796,26.4575,26.4649,153745.0
2018-05-23 11:00:00,35.83,35.87,35.83,35.84,321009.0,26.4575,26.487,26.4575,26.4649,321009.0
2018-05-23 11:05:00,35.85,35.86,35.83,35.86,208700.0,26.4723,26.4796,26.4575,26.4796,208700.0
2018-05-23 11:10:00,35.86,35.91,35.84,35.9,319996.0,26.4796,26.5166,26.4649,26.5092,319996.0
2018-05-23 11:15:00,35.9,35.92,35.88,35.91,133596.0,26.5092,26.524,26.4944,26.5166,133596.0
2018-05-23 11:20:00,35.91,35.95,35.89,35.95,203995.0,26.5166,26.5461,26.5018,26.5461,203995.0
2018-05-23 11:25:00,35.95,35.96,35.92,35.93,145060.0,26.5461,26.5535,26.524,26.5313,145060.0
2018-05-23 11:30:00,35.92,35.97,35.92,35.96,244197.0,26.524,26.5609,26.524,26.5535,244197.0
2018-05-23 11:35:00,35.95,35.97,35.93,35.95,385145.0,26.5461,26.5609,26.5313,26.5461,385145.0
2018-05-23 11:40:00,35.95,35.97,35.94,35.95,793193.0,26.5461,26.5609,26.5387,26.5461,793193.0
2018-05-23 11:45:00,35.94,35.98,35.94,35.97,308201.0,26.5387,26.5683,26.5387,26.5609,308201.0
2018-05-23 11:50:00,35.98,35.99,35.96,35.96,256199.0,26.5683,26.5756,26.5535,26.5535,256199.0
2018-05-23 11:55:00,35.96,35.97,35.92,35.93,265081.0,26.5535,26.5609,26.524,26.5313,265081.0
2018-05-23 12:00:00,35.93,35.96,35.92,35.94,156404.0,26.5313,26.5535,26.524,26.5387,156404.0
2018-05-23 12:05:00,35.94,35.97,35.93,35.95,156244.0,26.5387,26.5609,26.5313,26.5461,156244.0
2018-05-23 12:10:00,35.95,35.97,35.93,35.94,206902.0,26.5461,26.5609,26.5313,26.5387,206902.0
2018-05-23 12:15:00,35.94,35.94,35.88,35.9,162080.0,26.5387,26.5387,26.4944,26.5092,162080.0
2018-05-23 12:20:00,35.89,35.9,35.85,35.88,145293.0,26.5018,26.5092,26.4723,26.4944,145293.0
2018-05-23 12:25:00,35.88,35.9,35.86,35.9,119955.0,26.4944,26.5092,26.4796,26.5092,119955.0
2018-05-23 12:30:00,35.9,35.9,35.88,35.89,61957.0,26.5092,26.5092,26.4944,26.5018,61957.0
2018-05-23 12:35:00,35.88,35.93,35.87,35.93,97318.0,26.4944,26.5313,26.487,26.5313,97318.0
2018-05-23 12:40:00,35.93,35.95,35.92,35.94,171714.0,26.5313,26.5461,26.524,26.5387,171714.0
2018-05-23 12:45:00,35.94,35.95,35.91,35.91,153288.0,26.5387,26.5461,26.5166,26.5166,153288.0
2018-05-23 12:50:00,35.92,35.94,35.91,35.93,120818.0,26.524,26.5387,26.5166,26.5313,120818.0
2018-05-23 12:55:00,35.93,35.95,35.92,35.95,154642.0,26.5313,26.5461,26.524,26.5461,154642.0
2018-05-23 13:00:00,35.95,35.95,35.91,35.93,181615.0,26.5461,26.5461,26.5166,26.5313,181615.0
2018-05-23 13:05:00,35.93,35.93,35.9,35.92,165025.0,26.5313,26.5313,26.5092,26.524,165025.0
2018-05-23 13:10:00,35.92,35.94,35.91,35.93,165515.0,26.524,26.5387,26.5166,26.5313,165515.0
2018-05-23 13:15:00,35.93,35.94,35.91,35.91,98535.0,26.5313,26.5387,26.5166,26.5166,98535.0
2018-05-23 13:20:00,35.91,35.95,35.91,35.94,138108.0,26.5166,26.5461,26.5166,26.5387,138108.0
2018-05-23 13:25:00,35.94,35.96,35.9,35.93,189365.0,26.5387,26.5535,26.5092,26.5313,189365.0
2018-05-23 13:30:00,35.93,35.93,35.89,35.9,88119.0,26.5313,26.5313,26.5018,26.5092,88119.0
2018-05-23 13:35:00,35.9,35.92,35.89,35.91,94489.0,26.5092,26.524,26.5018,26.5166,94489.0
2018-05-23 13:40:00,35.91,35.96,35.91,35.94,100197.0,26.5166,26.5535,26.5166,26.5387,100197.0
2018-05-23 13:45:00,35.95,35.95,35.92,35.93,87943.0,26.5461,26.5461,26.524,26.5313,87943.0
2018-05-23 13:50:00,35.93,35.95,35.92,35.94,106479.0,26.5313,26.5461,26.524,26.5387,106479.0
2018-05-23 13:55:00,35.95,35.97,35.94,35.96,127473.0,26.5461,26.5609,26.5387,26.5535,127473.0
2018-05-23 14:00:00,35.97,36.0,35.94,35.97,216534.0,26.5609,26.583,26.5387,26.5609,216534.0
2018-05-23 14:05:00,35.97,36.04,35.96,36.0,193319.0,26.5609,26.6126,26.5535,26.583,193319.0
2018-05-23 14:10:00,36.01,36.02,35.97,36.0,90088.0,26.5904,26.5978,26.5609,26.583,90088.0
2018-05-23 14:15:00,36.01,36.02,35.98,36.0,99963.0,26.5904,26.5978,26.5683,26.583,99963.0
2018-05-23 14:20:00,36.0,36.0,35.97,36.0,68786.0,26.583,26.583,26.5609,26.583,68786.0
2018-05-23 14:25:00,36.0,36.03,35.98,35.99,92225.0,26.583,26.6052,26.5683,26.5756,92225.0
2018-05-23 14:30:00,35.99,36.01,35.95,35.97,99940.0,26.5756,26.5904,26.5461,26.5609,99940.0
2018-05-23 14:35:00,35.96,35.97,35.94,35.96,55251.0,26.5535,26.5609,26.5387,26.5535,55251.0
2018-05-23 14:40:00,35.95,35.96,35.93,35.95,60548.0,26.5461,26.5535,26.5313,26.5461,60548.0
2018-05-23 14:45:00,35.95,35.95,35.91,35.93,98326.0,26.5461,26.5461,26.5166,26.5313,98326.0
2018-05-23 14:50:00,35.93,35.94,35.91,35.92,67474.0,26.5313,26.5387,26.5166,26.524,67474.0
2018-05-23 14:55:00,35.93,35.96,35.92,35.95,49581.0,26.5313,26.5535,26.524,26.5461,49581.0
2018-05-23 15:00:00,35.94,35.98,35.94,35.97,76378.0,26.5387,26.5683,26.5387,26.5609,76378.0
2018-05-23 15:05:00,35.98,36.0,35.95,35.95,48373.0,26.5683,26.583,26.5461,26.5461,48373.0
2018-05-23 15:10:00,35.95,35.96,35.92,35.92,84687.0,26.5461,26.5535,26.524,26.524,84687.0
2018-05-23 15:15:00,35.92,35.94,35.9,35.91,107410.0,26.524,26.5387,26.5092,26.5166,107410.0
2018-05-23 15:20:00,35.91,35.92,35.86,35.88,95404.0,26.5166,26.524,26.4796,26.4944,95404.0
2018-05-23 15:25:00,35.88,35.91,35.88,35.91,80554.0,26.4944,26.5166,26.4944,26.5166,80554.0
2018-05-23 15:30:00,35.91,35.92,35.87,35.9,124063.0,26.5166,26.524,26.487,26.5092,124063.0
2018-05-23 15:35:00,35.89,35.9,35.87,35.9,179840.0,26.5018,26.5092,26.487,26.5092,179840.0
2018-05-23 15:40:00,35.89,35.92,35.88,35.9,186290.0,26.5018,26.524,26.4944,26.5092,186290.0
2018-05-23 15:45:00,35.89,35.9,35.86,35.89,170216.0,26.5018,26.5092,26.4796,26.5018,170216.0
2018-05-23 15:50:00,35.89,35.94,35.88,35.93,185887.0,26.5018,26.5387,26.4944,26.5313,185887.0
2018-05-23 15:55:00,35.93,35.97,35.93,35.96,666899.0,26.5313,26.5609,26.5313,26.5535,666899.0
2018-05-24 09:30:00,35.96,36.04,35.93,36.02,469972.0,26.5535,26.6126,26.5313,26.5978,469972.0
2018-05-24 09:35:00,36.02,36.09,36.0,36.08,154819.0,26.5978,26.6495,26.583,26.6421,154819.0
2018-05-24 09:40:00,36.08,36.08,35.97,36.06,315335.0,26.6421,26.6421,26.5609,26.6273,315335.0
2018-05-24 09:45:00,36.05,36.06,35.95,36.04,363812.0,26.6199,26.6273,26.5461,26.6126,363812.0
2018-05-24 09:50:00,36.04,36.05,35.96,36.0,292627.0,26.6126,26.6199,26.5535,26.583,292627.0
2018-05-24 09:55:00,36.0,36.0,35.89,35.95,220841.0,26.583,26.583,26.5018,26.5461,220841.0
2018-05-24 10:00:00,35.95,35.95,35.89,35.91,147624.0,26.5461,26.5461,26.5018,26.5166,147624.0
2018-05-24 10:05:00,35.91,35.95,35.9,35.94,130133.0,26.5166,26.5461,26.5092,26.5387,130133.0
2018-05-24 10:10:00,35.93,35.96,35.91,35.95,292028.0,26.5313,26.5535,26.5166,26.5461,292028.0
2018-05-24 10:15:00,35.95,35.98,35.92,35.93,787050.0,26.5461,26.5683,26.524,26.5313,787050.0
2018-05-24 10:20:00,35.93,35.96,35.88,35.93,482233.0,26.5313,26.5535,26.4944,26.5313,482233.0
2018-05-24 10:25:00,35.92,35.93,35.87,35.9,159523.0,26.524,26.5313,26.487,26.5092,159523.0
2018-05-24 10:30:00,35.89,35.92,35.87,35.91,184266.0,26.5018,26.524,26.487,26.5166,184266.0
2018-05-24 10:35:00,35.91,35.93,35.9,35.9,124099.0,26.5166,26.5313,26.5092,26.5092,124099.0
2018-05-24 10:40:00,35.9,35.91,35.89,35.91,148088.0,26.5092,26.5166,26.5018,26.5166,148088.0
2018-05-24 10:45:00,35.91,35.94,35.81,35.82,363336.0,26.5166,26.5387,26.4427,26.4501,363336.0
2018-05-24 10:50:00,35.83,35.86,35.82,35.86,170363.0,26.4575,26.4796,26.4501,26.4796,170363.0
2018-05-24 10:55:00,35.86,35.86,35.8,35.81,232879.0,26.4796,26.4796,26.4353,26.4427,232879.0
2018-05-24 11:00:00,35.8,35.87,35.78,35.85,156682.0,26.4353,26.487,26.4206,26.4723,156682.0
2018-05-24 11:05:00,35.86,35.9,35.83,35.9,156145.0,26.4796,26.5092,26.4575,26.5092,156145.0
2018-05-24 11:10:00,35.9,35.93,35.88,35.91,114096.0,26.5092,26.5313,26.4944,26.5166,114096.0
2018-05-24 11:15:00,35.91,35.95,35.88,35.89,184084.0,26.5166,26.5461,26.4944,26.5018,184084.0
2018-05-24 11:20:00,35.89,35.9,35.81,35.82,124753.0,26.5018,26.5092,26.4427,26.4501,124753.0
2018-05-24 11:25:00,35.81,35.86,35.81,35.85,98716.0,26.4427,26.4796,26.4427,26.4723,98716.0
2018-05-24 11:30:00,35.86,35.89,35.85,35.87,91663.0,26.4796,26.5018,26.4723,26.487,91663.0
2018-05-24 11:35:00,35.87,35.88,35.83,35.86,82494.0,26.487,26.4944,26.4575,26.4796,82494.0
2018-05-24 11:40:00,35.86,35.88,35.84,35.87,71602.0,26.4796,26.4944,26.4649,26.487,71602.0
2018-05-24 11:45:00,35.88,35.88,35.8,35.8,216283.0,26.4944,26.4944,26.4353,26.4353,216283.0
2018-05-24 11:50:00,35.8,35.82,35.77,35.78,96335.0,26.4353,26.4501,26.4132,26.4206,96335.0
2018-05-24 11:55:00,35.78,35.86,35.77,35.84,147178.0,26.4206,26.4796,26.4132,26.4649,147178.0
2018-05-24 12:00:00,35.84,35.86,35.82,35.83,83644.0,26.4649,26.4796,26.4501,26.4575,83644.0
2018-05-24 12:05:00,35.83,35.86,35.82,35.83,85237.0,26.4575,26.4796,26.4501,26.4575,85237.0
2018-05-24 12:10:00,35.83,35.86,35.83,35.83,67504.0,26.4575,26.4796,26.4575,26.4575,67504.0
2018-05-24 12:15:00,35.84,35.88,35.82,35.86,95738.0,26.4649,26.4944,26.4501,26.4796,95738.0
2018-05-24 12:20:00,35.86,35.89,35.84,35.88,108718.0,26.4796,26.5018,26.4649,26.4944,108718.0
2018-05-24 12:25:00,35.89,35.9,35.86,35.86,91867.0,26.5018,26.5092,26.4796,26.4796,91867.0
2018-05-24 12:30:00,35.87,35.9,35.86,35.87,63805.0,26.487,26.5092,26.4796,26.487,63805.0
2018-05-24 12:35:00,35.88,35.88,35.85,35.87,82061.0,26.4944,26.4944,26.4723,26.487,82061.0
2018-05-24 12:40:00,35.87,35.88,35.84,35.87,117747.0,26.487,26.4944,26.4649,26.487,117747.0
2018-05-24 12:45:00,35.87,35.9,35.86,35.89,71549.0,26.487,26.5092,26.4796,26.5018,71549.0
2018-05-24 12:50:00,35.9,35.9,35.82,35.84,95299.0,26.5092,26.5092,26.4501,26.4649,95299.0
2018-05-24 12:55:00,35.84,35.87,35.83,35.85,72464.0,26.4649,26.487,26.4575,26.4723,72464.0
2018-05-24 13:00:00,35.86,35.9,35.84,35.88,53780.0,26.4796,26.5092,26.4649,26.4944,53780.0
2018-05-24 13:05:00,35.88,35.89,35.85,35.89,54795.0,26.4944,26.5018,26.4723,26.5018,54795.0
2018-05-24 13:10:00,35.88,35.92,35.88,35.91,74581.0,26.4944,26.524,26.4944,26.5166,74581.0
2018-05-24 13:15:00,35.9,35.93,35.89,35.93,90406.0,26.5092,26.5313,26.5018,26.5313,90406.0
2018-05-24 13:20:00,35.93,35.96,35.92,35.95,101050.0,26.5313,26.5535,26.524,26.5461,101050.0
2018-05-24 13:25:00,35.95,35.96,35.94,35.95,85025.0,26.5461,26.5535,26.5387,26.5461,85025.0
2018-05-24 13:30:00,35.95,35.96,35.94,35.96,83858.0,26.5461,26.5535,26.5387,26.5535,83858.0
2018-05-24 13:35:00,35.95,35.96,35.93,35.95,65035.0,26.5461,26.5535,26.5313,26.5461,65035.0
2018-05-24 13:40:00,35.95,35.97,35.94,35.97,63812.0,26.5461,26.5609,26.5387,26.5609,63812.0
2018-05-24 13:45:00,35.97,35.98,35.94,35.95,63634.0,26.5609,26.5683,26.5387,26.5461,63634.0
2018-05-24 13:50:00,35.95,35.95,35.93,35.93,69184.0,26.5461,26.5461,26.5313,26.5313,69184.0
2018-05-24 13:55:00,35.93,35.97,35.93,35.94,121271.0,26.5313,26.5609,26.5313,26.5387,121271.0
2018-05-24 14:00:00,35.94,35.95,35.92,35.93,104880.0,26.5387,26.5461,26.524,26.5313,104880.0
2018-05-24 14:05:00,35.93,35.95,35.92,35.95,95223.0,26.5313,26.5461,26.524,26.5461,95223.0
2018-05-24 14:10:00,35.94,35.95,35.93,35.94,109582.0,26.5387,26.5461,26.5313,26.5387,109582.0
2018-05-24 14:15:00,35.94,35.96,35.92,35.96,86782.0,26.5387,26.5535,26.524,26.5535,86782.0
2018-05-24 14:20:00,35.96,35.96,35.95,35.95,86614.0,26.5535,26.5535,26.5461,26.5461,86614.0
2018-05-24 14:25:00,35.95,35.97,35.93,35.93,119205.0,26.5461,26.5609,26.5313,26.5313,119205.0
2018-05-24 14:30:00,35.94,35.96,35.92,35.92,235690.0,26.5387,26.5535,26.524,26.524,235690.0
2018-05-24 14:35:00,35.93,35.93,35.89,35.9,95401.0,26.5313,26.5313,26.5018,26.5092,95401.0
2018-05-24 14:40:00,35.91,35.91,35.87,35.89,99746.0,26.5166,26.5166,26.487,26.5018,99746.0
2018-05-24 14:45:00,35.88,35.89,35.84,35.86,91693.0,26.4944,26.5018,26.4649,26.4796,91693.0
2018-05-24 14:50:00,35.86,35.88,35.84,35.85,127057.0,26.4796,26.4944,26.4649,26.4723,127057.0
2018-05-24 14:55:00,35.86,35.88,35.85,35.87,88855.0,26.4796,26.4944,26.4723,26.487,88855.0
2018-05-24 15:00:00,35.86,35.87,35.83,35.86,117465.0,26.4796,26.487,26.4575,26.4796,117465.0
2018-05-24 15:05:00,35.85,35.87,35.82,35.86,113968.0,26.4723,26.487,26.4501,26.4796,113968.0
2018-05-24 15:10:00,35.87,35.87,35.85,35.87,75426.0,26.487,26.487,26.4723,26.487,75426.0
2018-05-24 15:15:00,35.87,35.87,35.84,35.86,98269.0,26.487,26.487,26.4649,26.4796,98269.0
2018-05-24 15:20:00,35.86,35.88,35.85,35.87,135654.0,26.4796,26.4944,26.4723,26.487,135654.0
2018-05-24 15:25:00,35.87,35.9,35.85,35.86,128619.0,26.487,26.5092,26.4723,26.4796,128619.0
2018-05-24 15:30:00,35.85,35.88,35.85,35.87,119826.0,26.4723,26.4944,26.4723,26.487,119826.0
2018-05-24 15:35:00,35.87,35.88,35.84,35.86,170272.0,26.487,26.4944,26.4649,26.4796,170272.0
2018-05-24 15:40:00,35.85,35.89,35.83,35.87,262625.0,26.4723,26.5018,26.4575,26.487,262625.0
2018-05-24 15:45:00,35.86,35.89,35.84,35.89,212269.0,26.4796,26.5018,26.4649,26.5018,212269.0
2018-05-24 15:50:00,35.88,35.9,35.84,35.84,257745.0,26.4944,26.5092,26.4649,26.4649,257745.0
2018-05-24 15:55:00,35.84,35.91,35.84,35.88,642206.0,26.4649,26.5166,26.4649,26.4944,642206.0
2018-05-25 09:30:00,35.82,35.9,35.76,35.89,395897.0,26.4501,26.5092,26.4058,26.5018,395897.0
2018-05-25 09:35:00,35.88,35.92,35.86,35.91,189567.0,26.4944,26.524,26.4796,26.5166,189567.0
2018-05-25 09:40:00,35.92,35.92,35.77,35.8,382074.0,26.524,26.524,26.4132,26.4353,382074.0
2018-05-25 09:45:00,35.8,35.81,35.68,35.68,213896.0,26.4353,26.4427,26.3467,26.3467,213896.0
2018-05-25 09:50:00,35.68,35.68,35.61,35.65,234955.0,26.3467,26.3467,26.295,26.3246,234955.0
2018-05-25 09:55:00,35.66,35.71,35.65,35.67,169115.0,26.332,26.3689,26.3246,26.3393,169115.0
2018-05-25 10:00:00,35.67,35.69,35.65,35.65,200886.0,26.3393,26.3541,26.3246,26.3246,200886.0
2018-05-25 10:05:00,35.65,35.72,35.61,35.72,184803.0,26.3246,26.3763,26.295,26.3763,184803.0
2018-05-25 10:10:00,35.72,35.77,35.7,35.75,190165.0,26.3763,26.4132,26.3615,26.3984,190165.0
2018-05-25 10:15:00,35.75,35.79,35.74,35.78,135117.0,26.3984,26.428,26.391,26.4206,135117.0
2018-05-25 10:20:00,35.77,35.79,35.74,35.76,149563.0,26.4132,26.428,26.391,26.4058,149563.0
2018-05-25 10:25:00,35.76,35.77,35.74,35.75,91829.0,26.4058,26.4132,26.391,26.3984,91829.0
2018-05-25 10:30:00,35.76,35.79,35.75,35.76,126170.0,26.4058,26.428,26.3984,26.4058,126170.0
2018-05-25 10:35:00,35.77,35.79,35.72,35.72,140917.0,26.4132,26.428,26.3763,26.3763,140917.0
2018-05-25 10:40:00,35.72,35.73,35.68,35.71,178134.0,26.3763,26.3837,26.3467,26.3689,178134.0
2018-05-25 10:45:00,35.71,35.71,35.66,35.68,134985.0,26.3689,26.3689,26.332,26.3467,134985.0
2018-05-25 10:50:00,35.68,35.7,35.66,35.66,141921.0,26.3467,26.3615,26.332,26.332,141921.0
2018-05-25 10:55:00,35.66,35.68,35.63,35.66,168445.0,26.332,26.3467,26.3098,26.332,168445.0
2018-05-25 11:00:00,35.66,35.68,35.64,35.68,89440.0,26.332,26.3467,26.3172,26.3467,89440.0
2018-05-25 11:05:00,35.68,35.7,35.66,35.66,97241.0,26.3467,26.3615,26.332,26.332,97241.0
2018-05-25 11:10:00,35.66,35.67,35.65,35.66,131401.0,26.332,26.3393,26.3246,26.332,131401.0
2018-05-25 11:15:00,35.66,35.68,35.65,35.66,178270.0,26.332,26.3467,26.3246,26.332,178270.0
2018-05-25 11:20:00,35.66,35.67,35.59,35.62,132701.0,26.332,26.3393,26.2803,26.3024,132701.0
2018-05-25 11:25:00,35.62,35.65,35.6,35.64,138849.0,26.3024,26.3246,26.2877,26.3172,138849.0
2018-05-25 11:30:00,35.65,35.66,35.63,35.64,141473.0,26.3246,26.332,26.3098,26.3172,141473.0
2018-05-25 11:35:00,35.65,35.65,35.61,35.64,157616.0,26.3246,26.3246,26.295,26.3172,157616.0
2018-05-25 11:40:00,35.64,35.64,35.57,35.59,177435.0,26.3172,26.3172,26.2655,26.2803,177435.0
2018-05-25 11:45:00,35.58,35.64,35.58,35.64,72353.0,26.2729,26.3172,26.2729,26.3172,72353.0
2018-05-25 11:50:00,35.64,35.64,35.62,35.64,78549.0,26.3172,26.3172,26.3024,26.3172,78549.0
2018-05-25 11:55:00,35.64,35.64,35.6,35.6,181547.0,26.3172,26.3172,26.2877,26.2877,181547.0
2018-05-25 12:00:00,35.6,35.65,35.6,35.63,138425.0,26.2877,26.3246,26.2877,26.3098,138425.0
2018-05-25 12:05:00,35.63,35.63,35.6,35.62,177252.0,26.3098,26.3098,26.2877,26.3024,177252.0
2018-05-25 12:10:00,35.62,35.62,35.59,35.59,115182.0,26.3024,26.3024,26.2803,26.2803,115182.0
2018-05-25 12:15:00,35.59,35.6,35.55,35.55,103278.0,26.2803,26.2877,26.2507,26.2507,103278.0
2018-05-25 12:20:00,35.56,35.57,35.54,35.57,88553.0,26.2581,26.2655,26.2434,26.2655,88553.0
2018-05-25 12:25:00,35.57,35.59,35.56,35.58,63430.0,26.2655,26.2803,26.2581,26.2729,63430.0
2018-05-25 12:30:00,35.58,35.62,35.57,35.59,99544.0,26.2729,26.3024,26.2655,26.2803,99544.0
2018-05-25 12:35:00,35.6,35.6,35.58,35.59,146938.0,26.2877,26.2877,26.2729,26.2803,146938.0
2018-05-25 12:40:00,35.59,35.61,35.58,35.59,143184.0,26.2803,26.295,26.2729,26.2803,143184.0
2018-05-25 12:45:00,35.59,35.6,35.58,35.59,103328.0,26.2803,26.2877,26.2729,26.2803,103328.0
2018-05-25 12:50:00,35.59,35.61,35.59,35.61,67597.0,26.2803,26.295,26.2803,26.295,67597.0
2018-05-25 12:55:00,35.61,35.63,35.6,35.62,76759.0,26.295,26.3098,26.2877,26.3024,76759.0
2018-05-25 13:00:00,35.62,35.65,35.6,35.65,134658.0,26.3024,26.3246,26.2877,26.3246,134658.0
2018-05-25 13:05:00,35.65,35.68,35.64,35.66,70116.0,26.3246,26.3467,26.3172,26.332,70116.0
2018-05-25 13:10:00,35.65,35.68,35.64,35.65,65609.0,26.3246,26.3467,26.3172,26.3246,65609.0
2018-05-25 13:15:00,35.65,35.67,35.64,35.66,128100.0,26.3246,26.3393,26.3172,26.332,128100.0
2018-05-25 13:20:00,35.67,35.68,35.64,35.66,127960.0,26.3393,26.3467,26.3172,26.332,127960.0
2018-05-25 13:25:00,35.66,35.67,35.65,35.65,120622.0,26.332,26.3393,26.3246,26.3246,120622.0
2018-05-25 13:30:00,35.66,35.66,35.6,35.61,148116.0,26.332,26.332,26.2877,26.295,148116.0
2018-05-25 13:35:00,35.62,35.65,35.61,35.64,70652.0,26.3024,26.3246,26.295,26.3172,70652.0
2018-05-25 13:40:00,35.63,35.65,35.62,35.65,79770.0,26.3098,26.3246,26.3024,26.3246,79770.0
2018-05-25 13:45:00,35.65,35.66,35.64,35.66,95536.0,26.3246,26.332,26.3172,26.332,95536.0
2018-05-25 13:50:00,35.66,35.67,35.65,35.67,89933.0,26.332,26.3393,26.3246,26.3393,89933.0
2018-05-25 13:55:00,35.66,35.67,35.65,35.66,108250.0,26.332,26.3393,26.3246,26.332,108250.0
2018-05-25 14:00:00,35.66,35.68,35.65,35.67,80255.0,26.332,26.3467,26.3246,26.3393,80255.0
2018-05-25 14:05:00,35.67,35.69,35.66,35.66,184398.0,26.3393,26.3541,26.332,26.332,184398.0
2018-05-25 14:10:00,35.66,35.68,35.66,35.66,106477.0,26.332,26.3467,26.332,26.332,106477.0
2018-05-25 14:15:00,35.67,35.68,35.66,35.66,96412.0,26.3393,26.3467,26.332,26.332,96412.0
2018-05-25 14:20:00,35.67,35.68,35.63,35.66,117680.0,26.3393,26.3467,26.3098,26.332,117680.0
2018-05-25 14:25:00,35.66,35.67,35.63,35.64,147615.0,26.332,26.3393,26.3098,26.3172,147615.0
2018-05-25 14:30:00,35.65,35.66,35.61,35.61,242785.0,26.3246,26.332,26.295,26.295,242785.0
2018-05-25 14:35:00,35.61,35.63,35.61,35.61,226356.0,26.295,26.3098,26.295,26.295,226356.0
2018-05-25 14:40:00,35.62,35.62,35.59,35.59,222629.0,26.3024,26.3024,26.2803,26.2803,222629.0
2018-05-25 14:45:00,35.6,35.6,35.58,35.59,141850.0,26.2877,26.2877,26.2729,26.2803,141850.0
2018-05-25 14:50:00,35.59,35.6,35.58,35.6,121436.0,26.2803,26.2877,26.2729,26.2877,121436.0
2018-05-25 14:55:00,35.6,35.63,35.59,35.62,190525.0,26.2877,26.3098,26.2803,26.3024,190525.0
2018-05-25 15:00:00,35.62,35.62,35.59,35.59,58176.0,26.3024,26.3024,26.2803,26.2803,58176.0
2018-05-25 15:05:00,35.6,35.61,35.59,35.61,78219.0,26.2877,26.295,26.2803,26.295,78219.0
2018-05-25 15:10:00,35.61,35.63,35.59,35.62,302442.0,26.295,26.3098,26.2803,26.3024,302442.0
2018-05-25 15:15:00,35.61,35.65,35.61,35.63,102581.0,26.295,26.3246,26.295,26.3098,102581.0
2018-05-25 15:20:00,35.64,35.65,35.63,35.63,48842.0,26.3172,26.3246,26.3098,26.3098,48842.0
2018-05-25 15:25:00,35.63,35.66,35.62,35.66,105595.0,26.3098,26.332,26.3024,26.332,105595.0
2018-05-25 15:30:00,35.65,35.67,35.63,35.64,193384.0,26.3246,26.3393,26.3098,26.3172,193384.0
2018-05-25 15:35:00,35.64,35.64,35.61,35.61,103134.0,26.3172,26.3172,26.295,26.295,103134.0
2018-05-25 15:40:00,35.62,35.63,35.6,35.61,195760.0,26.3024,26.3098,26.2877,26.295,195760.0
2018-05-25 15:45:00,35.61,35.67,35.6,35.65,256162.0,26.295,26.3393,26.2877,26.3246,256162.0
2018-05-25 15:50:00,35.66,35.69,35.65,35.68,269598.0,26.332,26.3541,26.3246,26.3467,269598.0
2018-05-25 15:55:00,35.69,35.7,35.65,35.68,791771.0,26.3541,26.3615,26.3246,26.3467,791771.0
2018-05-29 09:30:00,35.37,35.43,35.32,35.4,494264.0,26.1178,26.1621,26.0809,26.14,494264.0
2018-05-29 09:35:00,35.39,35.47,35.37,35.41,153331.0,26.1326,26.1917,26.1178,26.1474,153331.0
2018-05-29 09:40:00,35.41,35.5,35.38,35.45,258518.0,26.1474,26.2138,26.1252,26.1769,258518.0
2018-05-29 09:45:00,35.45,35.46,35.4,35.42,235153.0,26.1769,26.1843,26.14,26.1547,235153.0
2018-05-29 09:50:00,35.43,35.48,35.42,35.45,163015.0,26.1621,26.199,26.1547,26.1769,163015.0
2018-05-29 09:55:00,35.45,35.51,35.43,35.48,176264.0,26.1769,26.2212,26.1621,26.199,176264.0
2018-05-29 10:00:00,35.5,35.58,35.49,35.57,153008.0,26.2138,26.2729,26.2064,26.2655,153008.0
2018-05-29 10:05:00,35.57,35.6,35.55,35.59,157374.0,26.2655,26.2877,26.2507,26.2803,157374.0
2018-05-29 10:10:00,35.59,35.59,35.54,35.55,163884.0,26.2803,26.2803,26.2434,26.2507,163884.0
2018-05-29 10:15:00,35.55,35.56,35.51,35.56,142740.0,26.2507,26.2581,26.2212,26.2581,142740.0
2018-05-29 10:20:00,35.56,35.57,35.52,35.57,152756.0,26.2581,26.2655,26.2286,26.2655,152756.0
2018-05-29 10:25:00,35.57,35.65,35.54,35.55,435986.0,26.2655,26.3246,26.2434,26.2507,435986.0
2018-05-29 10:30:00,35.54,35.55,35.47,35.51,102630.0,26.2434,26.2507,26.1917,26.2212,102630.0
2018-05-29 10:35:00,35.5,35.55,35.49,35.55,127056.0,26.2138,26.2507,26.2064,26.2507,127056.0
2018-05-29 10:40:00,35.55,35.55,35.47,35.48,153722.0,26.2507,26.2507,26.1917,26.199,153722.0
2018-05-29 10:45:00,35.47,35.5,35.46,35.5,138807.0,26.1917,26.2138,26.1843,26.2138,138807.0
2018-05-29 10:50:00,35.5,35.52,35.45,35.48,226454.0,26.2138,26.2286,26.1769,26.199,226454.0
2018-05-29 10:55:00,35.48,35.49,35.46,35.47,250210.0,26.199,26.2064,26.1843,26.1917,250210.0
2018-05-29 11:00:00,35.47,35.49,35.43,35.45,754718.0,26.1917,26.2064,26.1621,26.1769,754718.0
2018-05-29 11:05:00,35.45,35.45,35.38,35.39,272544.0,26.1769,26.1769,26.1252,26.1326,272544.0
2018-05-29 11:10:00,35.39,35.48,35.39,35.48,189077.0,26.1326,26.199,26.1326,26.199,189077.0
2018-05-29 11:15:00,35.48,35.53,35.46,35.51,182710.0,26.199,26.236,26.1843,26.2212,182710.0
2018-05-29 11:20:00,35.51,35.55,35.5,35.55,171497.0,26.2212,26.2507,26.2138,26.2507,171497.0
2018-05-29 11:25:00,35.54,35.57,35.51,35.54,176034.0,26.2434,26.2655,26.2212,26.2434,176034.0
2018-05-29 11:30:00,35.54,35.55,35.5,35.52,195297.0,26.2434,26.2507,26.2138,26.2286,195297.0
2018-05-29 11:35:00,35.52,35.53,35.5,35.5,300362.0,26.2286,26.236,26.2138,26.2138,300362.0
2018-05-29 11:40:00,35.51,35.52,35.41,35.41,228458.0,26.2212,26.2286,26.1474,26.1474,228458.0
2018-05-29 11:45:00,35.4,35.44,35.4,35.41,202302.0,26.14,26.1695,26.14,26.1474,202302.0
2018-05-29 11:50:00,35.42,35.44,35.4,35.42,167059.0,26.1547,26.1695,26.14,26.1547,167059.0
2018-05-29 11:55:00,35.43,35.46,35.42,35.43,173946.0,26.1621,26.1843,26.1547,26.1621,173946.0
2018-05-29 12:00:00,35.43,35.46,35.37,35.38,268585.0,26.1621,26.1843,26.1178,26.1252,268585.0
2018-05-29 12:05:00,35.37,35.42,35.37,35.41,210550.0,26.1178,26.1547,26.1178,26.1474,210550.0
2018-05-29 12:10:00,35.41,35.42,35.36,35.36,200170.0,26.1474,26.1547,26.1104,26.1104,200170.0
2018-05-29 12:15:00,35.36,35.43,35.35,35.43,219758.0,26.1104,26.1621,26.1031,26.1621,219758.0
2018-05-29 12:20:00,35.43,35.45,35.42,35.45,190448.0,26.1621,26.1769,26.1547,26.1769,190448.0
2018-05-29 12:25:00,35.45,35.46,35.41,35.43,179333.0,26.1769,26.1843,26.1474,26.1621,179333.0
2018-05-29 12:30:00,35.43,35.46,35.42,35.44,88365.0,26.1621,26.1843,26.1547,26.1695,88365.0
2018-05-29 12:35:00,35.44,35.47,35.41,35.43,149025.0,26.1695,26.1917,26.1474,26.1621,149025.0
2018-05-29 12:40:00,35.43,35.47,35.38,35.41,134431.0,26.1621,26.1917,26.1252,26.1474,134431.0
2018-05-29 12:45:00,35.4,35.45,35.4,35.45,102449.0,26.14,26.1769,26.14,26.1769,102449.0
2018-05-29 12:50:00,35.45,35.49,35.45,35.48,104325.0,26.1769,26.2064,26.1769,26.199,104325.0
2018-05-29 12:55:00,35.48,35.51,35.47,35.48,89179.0,26.199,26.2212,26.1917,26.199,89179.0
2018-05-29 13:00:00,35.48,35.49,35.42,35.45,89601.0,26.199,26.2064,26.1547,26.1769,89601.0
2018-05-29 13:05:00,35.44,35.45,35.41,35.43,107166.0,26.1695,26.1769,26.1474,26.1621,107166.0
2018-05-29 13:10:00,35.43,35.44,35.41,35.43,145559.0,26.1621,26.1695,26.1474,26.1621,145559.0
2018-05-29 13:15:00,35.44,35.44,35.4,35.41,129910.0,26.1695,26.1695,26.14,26.1474,129910.0
2018-05-29 13:20:00,35.42,35.45,35.4,35.42,108543.0,26.1547,26.1769,26.14,26.1547,108543.0
2018-05-29 13:25:00,35.41,35.47,35.41,35.44,171679.0,26.1474,26.1917,26.1474,26.1695,171679.0
2018-05-29 13:30:00,35.44,35.44,35.41,35.42,157391.0,26.1695,26.1695,26.1474,26.1547,157391.0
2018-05-29 13:35:00,35.43,35.43,35.37,35.38,205262.0,26.1621,26.1621,26.1178,26.1252,205262.0
2018-05-29 13:40:00,35.38,35.44,35.37,35.44,206577.0,26.1252,26.1695,26.1178,26.1695,206577.0
2018-05-29 13:45:00,35.43,35.49,35.42,35.49,129508.0,26.1621,26.2064,26.1547,26.2064,129508.0
2018-05-29 13:50:00,35.49,35.52,35.48,35.5,133883.0,26.2064,26.2286,26.199,26.2138,133883.0
2018-05-29 13:55:00,35.5,35.51,35.47,35.48,109674.0,26.2138,26.2212,26.1917,26.199,109674.0
2018-05-29 14:00:00,35.47,35.48,35.43,35.44,259909.0,26.1917,26.199,26.1621,26.1695,259909.0
2018-05-29 14:05:00,35.44,35.44,35.41,35.42,174182.0,26.1695,26.1695,26.1474,26.1547,174182.0
2018-05-29 14:10:00,35.43,35.45,35.4,35.42,154149.0,26.1621,26.1769,26.14,26.1547,154149.0
2018-05-29 14:15:00,35.42,35.46,35.41,35.45,144180.0,26.1547,26.1843,26.1474,26.1769,144180.0
2018-05-29 14:20:00,35.44,35.44,35.39,35.44,150793.0,26.1695,26.1695,26.1326,26.1695,150793.0
2018-05-29 14:25:00,35.44,35.48,35.41,35.48,134129.0,26.1695,26.199,26.1474,26.199,134129.0
2018-05-29 14:30:00,35.47,35.52,35.45,35.51,136110.0,26.1917,26.2286,26.1769,26.2212,136110.0
2018-05-29 14:35:00,35.51,35.53,35.49,35.5,189041.0,26.2212,26.236,26.2064,26.2138,189041.0
2018-05-29 14:40:00,35.5,35.52,35.46,35.47,452656.0,26.2138,26.2286,26.1843,26.1917,452656.0
2018-05-29 14:45:00,35.47,35.5,35.45,35.47,146212.0,26.1917,26.2138,26.1769,26.1917,146212.0
2018-05-29 14:50:00,35.47,35.47,35.44,35.46,147302.0,26.1917,26.1917,26.1695,26.1843,147302.0
2018-05-29 14:55:00,35.46,35.48,35.44,35.45,178887.0,26.1843,26.199,26.1695,26.1769,178887.0
2018-05-29 15:00:00,35.45,35.5,35.44,35.48,198866.0,26.1769,26.2138,26.1695,26.199,198866.0
2018-05-29 15:05:00,35.48,35.51,35.46,35.48,174245.0,26.199,26.2212,26.1843,26.199,174245.0
2018-05-29 15:10:00,35.48,35.54,35.47,35.53,367682.0,26.199,26.2434,26.1917,26.236,367682.0
2018-05-29 15:15:00,35.52,35.53,35.51,35.52,322319.0,26.2286,26.236,26.2212,26.2286,322319.0
2018-05-29 15:20:00,35.52,35.54,35.51,35.52,280620.0,26.2286,26.2434,26.2212,26.2286,280620.0
2018-05-29 15:25:00,35.51,35.52,35.46,35.5,158935.0,26.2212,26.2286,26.1843,26.2138,158935.0
2018-05-29 15:30:00,35.5,35.52,35.47,35.52,283770.0,26.2138,26.2286,26.1917,26.2286,283770.0
2018-05-29 15:35:00,35.52,35.57,35.5,35.56,237214.0,26.2286,26.2655,26.2138,26.2581,237214.0
2018-05-29 15:40:00,35.55,35.61,35.54,35.6,308327.0,26.2507,26.295,26.2434,26.2877,308327.0
2018-05-29 15:45:00,35.6,35.68,35.59,35.64,281179.0,26.2877,26.3467,26.2803,26.3172,281179.0
2018-05-29 15:50:00,35.64,35.67,35.63,35.66,261992.0,26.3172,26.3393,26.3098,26.332,261992.0
2018-05-29 15:55:00,35.65,35.73,35.62,35.7,1689218.0,26.3246,26.3837,26.3024,26.3615,1689218.0
2018-05-30 09:30:00,35.95,36.03,35.9,36.02,688228.0,26.5461,26.6052,26.5092,26.5978,688228.0
2018-05-30 09:35:00,36.02,36.07,35.99,36.05,395550.0,26.5978,26.6347,26.5756,26.6199,395550.0
2018-05-30 09:40:00,36.05,36.15,36.05,36.11,658909.0,26.6199,26.6938,26.6199,26.6643,658909.0
2018-05-30 09:45:00,36.12,36.17,36.1,36.11,220782.0,26.6716,26.7086,26.6569,26.6643,220782.0
2018-05-30 09:50:00,36.11,36.12,36.07,36.09,299925.0,26.6643,26.6716,26.6347,26.6495,299925.0
2018-05-30 09:55:00,36.09,36.09,36.03,36.05,170235.0,26.6495,26.6495,26.6052,26.6199,170235.0
2018-05-30 10:00:00,36.05,36.06,36.01,36.02,288178.0,26.6199,26.6273,26.5904,26.5978,288178.0
2018-05-30 10:05:00,36.02,36.05,35.98,36.05,169220.0,26.5978,26.6199,26.5683,26.6199,169220.0
2018-05-30 10:10:00,36.04,36.08,36.02,36.07,211049.0,26.6126,26.6421,26.5978,26.6347,211049.0
2018-05-30 10:15:00,36.08,36.08,36.04,36.06,135735.0,26.6421,26.6421,26.6126,26.6273,135735.0
2018-05-30 10:20:00,36.07,36.09,36.04,36.05,133267.0,26.6347,26.6495,26.6126,26.6199,133267.0
2018-05-30 10:25:00,36.05,36.12,36.05,36.11,306482.0,26.6199,26.6716,26.6199,26.6643,306482.0
2018-05-30 10:30:00,36.12,36.14,36.09,36.12,275810.0,26.6716,26.6864,26.6495,26.6716,275810.0
2018-05-30 10:35:00,36.13,36.14,36.1,36.12,320521.0,26.679,26.6864,26.6569,26.6716,320521.0
2018-05-30 10:40:00,36.12,36.15,36.1,36.15,339627.0,26.6716,26.6938,26.6569,26.6938,339627.0
2018-05-30 10:45:00,36.15,36.18,36.13,36.16,403094.0,26.6938,26.7159,26.679,26.7012,403094.0
2018-05-30 10:50:00,36.16,36.17,36.15,36.16,197376.0,26.7012,26.7086,26.6938,26.7012,197376.0
2018-05-30 10:55:00,36.16,36.17,36.12,36.14,263087.0,26.7012,26.7086,26.6716,26.6864,263087.0
2018-05-30 11:00:00,36.15,36.18,36.15,36.17,334809.0,26.6938,26.7159,26.6938,26.7086,334809.0
2018-05-30 11:05:00,36.16,36.19,36.13,36.13,398002.0,26.7012,26.7233,26.679,26.679,398002.0
2018-05-30 11:10:00,36.13,36.14,36.1,36.12,277363.0,26.679,26.6864,26.6569,26.6716,277363.0
2018-05-30 11:15:00,36.12,36.12,36.09,36.09,241214.0,26.6716,26.6716,26.6495,26.6495,241214.0
2018-05-30 11:20:00,36.09,36.11,36.07,36.09,163972.0,26.6495,26.6643,26.6347,26.6495,163972.0
2018-05-30 11:25:00,36.09,36.13,36.07,36.08,154165.0,26.6495,26.679,26.6347,26.6421,154165.0
2018-05-30 11:30:00,36.08,36.12,36.06,36.11,262857.0,26.6421,26.6716,26.6273,26.6643,262857.0
2018-05-30 11:35:00,36.11,36.13,36.09,36.13,226930.0,26.6643,26.679,26.6495,26.679,226930.0
2018-05-30 11:40:00,36.12,36.13,36.06,36.09,167298.0,26.6716,26.679,26.6273,26.6495,167298.0
2018-05-30 11:45:00,36.09,36.09,36.05,36.06,211230.0,26.6495,26.6495,26.6199,26.6273,211230.0
2018-05-30 11:50:00,36.07,36.14,36.06,36.13,250055.0,26.6347,26.6864,26.6273,26.679,250055.0
2018-05-30 11:55:00,36.14,36.15,36.09,36.14,200681.0,26.6864,26.6938,26.6495,26.6864,200681.0
2018-05-30 12:00:00,36.14,36.16,36.12,36.16,314427.0,26.6864,26.7012,26.6716,26.7012,314427.0
2018-05-30 12:05:00,36.15,36.16,36.13,36.15,228569.0,26.6938,26.7012,26.679,26.6938,228569.0
2018-05-30 12:10:00,36.14,36.15,36.11,36.12,138246.0,26.6864,26.6938,26.6643,26.6716,138246.0
2018-05-30 12:15:00,36.11,36.12,36.09,36.11,83860.0,26.6643,26.6716,26.6495,26.6643,83860.0
2018-05-30 12:20:00,36.11,36.14,36.1,36.13,177700.0,26.6643,26.6864,26.6569,26.679,177700.0
2018-05-30 12:25:00,36.14,36.15,36.12,36.14,79167.0,26.6864,26.6938,26.6716,26.6864,79167.0
2018-05-30 12:30:00,36.15,36.15,36.12,36.13,146484.0,26.6938,26.6938,26.6716,26.679,146484.0
2018-05-30 12:35:00,36.13,36.14,36.06,36.08,206720.0,26.679,26.6864,26.6273,26.6421,206720.0
2018-05-30 12:40:00,36.08,36.1,36.04,36.06,125130.0,26.6421,26.6569,26.6126,26.6273,125130.0
2018-05-30 12:45:00,36.06,36.09,36.05,36.09,178318.0,26.6273,26.6495,26.6199,26.6495,178318.0
2018-05-30 12:50:00,36.09,36.11,36.06,36.11,96038.0,26.6495,26.6643,26.6273,26.6643,96038.0
2018-05-30 12:55:00,36.11,36.13,36.09,36.11,73572.0,26.6643,26.679,26.6495,26.6643,73572.0
2018-05-30 13:00:00,36.1,36.13,36.1,36.11,100792.0,26.6569,26.679,26.6569,26.6643,100792.0
2018-05-30 13:05:00,36.11,36.13,36.1,36.13,74229.0,26.6643,26.679,26.6569,26.679,74229.0
2018-05-30 13:10:00,36.13,36.17,36.12,36.16,92354.0,26.679,26.7086,26.6716,26.7012,92354.0
2018-05-30 13:15:00,36.16,36.22,36.16,36.21,320439.0,26.7012,26.7455,26.7012,26.7381,320439.0
2018-05-30 13:20:00,36.21,36.23,36.19,36.22,119200.0,26.7381,26.7529,26.7233,26.7455,119200.0
2018-05-30 13:25:00,36.22,36.23,36.19,36.19,74753.0,26.7455,26.7529,26.7233,26.7233,74753.0
2018-05-30 13:30:00,36.2,36.21,36.18,36.2,161995.0,26.7307,26.7381,26.7159,26.7307,161995.0
2018-05-30 13:35:00,36.2,36.21,36.19,36.2,205307.0,26.7307,26.7381,26.7233,26.7307,205307.0
2018-05-30 13:40:00,36.21,36.23,36.2,36.23,72744.0,26.7381,26.7529,26.7307,26.7529,72744.0
2018-05-30 13:45:00,36.23,36.25,36.22,36.23,100972.0,26.7529,26.7676,26.7455,26.7529,100972.0
2018-05-30 13:50:00,36.23,36.24,36.2,36.2,88406.0,26.7529,26.7602,26.7307,26.7307,88406.0
2018-05-30 13:55:00,36.2,36.21,36.18,36.19,110708.0,26.7307,26.7381,26.7159,26.7233,110708.0
2018-05-30 14:00:00,36.18,36.2,36.18,36.2,57440.0,26.7159,26.7307,26.7159,26.7307,57440.0
2018-05-30 14:05:00,36.2,36.2,36.18,36.18,113659.0,26.7307,26.7307,26.7159,26.7159,113659.0
2018-05-30 14:10:00,36.18,36.19,36.17,36.18,138420.0,26.7159,26.7233,26.7086,26.7159,138420.0
2018-05-30 14:15:00,36.18,36.18,36.15,36.18,215920.0,26.7159,26.7159,26.6938,26.7159,215920.0
2018-05-30 14:20:00,36.17,36.19,36.16,36.17,90001.0,26.7086,26.7233,26.7012,26.7086,90001.0
2018-05-30 14:25:00,36.18,36.18,36.14,36.16,141543.0,26.7159,26.7159,26.6864,26.7012,141543.0
2018-05-30 14:30:00,36.15,36.2,36.14,36.19,120573.0,26.6938,26.7307,26.6864,26.7233,120573.0
2018-05-30 14:35:00,36.2,36.2,36.17,36.19,134518.0,26.7307,26.7307,26.7086,26.7233,134518.0
2018-05-30 14:40:00,36.19,36.2,36.15,36.19,178391.0,26.7233,26.7307,26.6938,26.7233,178391.0
2018-05-30 14:45:00,36.19,36.19,36.15,36.17,141672.0,26.7233,26.7233,26.6938,26.7086,141672.0
2018-05-30 14:50:00,36.17,36.18,36.16,36.17,131950.0,26.7086,26.7159,26.7012,26.7086,131950.0
2018-05-30 14:55:00,36.17,36.18,36.17,36.17,55776.0,26.7086,26.7159,26.7086,26.7086,55776.0
2018-05-30 15:00:00,36.17,36.19,36.17,36.17,221979.0,26.7086,26.7233,26.7086,26.7086,221979.0
2018-05-30 15:05:00,36.17,36.18,36.15,36.16,100875.0,26.7086,26.7159,26.6938,26.7012,100875.0
2018-05-30 15:10:00,36.16,36.17,36.13,36.13,274452.0,26.7012,26.7086,26.679,26.679,274452.0
2018-05-30 15:15:00,36.13,36.15,36.13,36.13,201757.0,26.679,26.6938,26.679,26.679,201757.0
2018-05-30 15:20:00,36.13,36.14,36.1,36.1,131471.0,26.679,26.6864,26.6569,26.6569,131471.0
2018-05-30 15:25:00,36.1,36.11,36.09,36.09,83896.0,26.6569,26.6643,26.6495,26.6495,83896.0
2018-05-30 15:30:00,36.09,36.11,36.08,36.09,261855.0,26.6495,26.6643,26.6421,26.6495,261855.0
2018-05-30 15:35:00,36.09,36.11,36.08,36.09,357303.0,26.6495,26.6643,26.6421,26.6495,357303.0
2018-05-30 15:40:00,36.09,36.09,36.07,36.08,196019.0,26.6495,26.6495,26.6347,26.6421,196019.0
2018-05-30 15:45:00,36.08,36.09,36.05,36.08,244222.0,26.6421,26.6495,26.6199,26.6421,244222.0
2018-05-30 15:50:00,36.08,36.11,36.07,36.1,468944.0,26.6421,26.6643,26.6347,26.6569,468944.0
2018-05-30 15:55:00,36.1,36.13,36.05,36.06,2342621.0,26.6569,26.679,26.6199,26.6273,2342621.0
2018-05-31 09:30:00,35.96,36.04,35.89,36.04,396801.0,26.5535,26.6126,26.5018,26.6126,396801.0
2018-05-31 09:35:00,36.04,36.08,36.01,36.05,268836.0,26.6126,26.6421,26.5904,26.6199,268836.0
2018-05-31 09:40:00,36.05,36.2,36.04,36.08,321049.0,26.6199,26.7307,26.6126,26.6421,321049.0
2018-05-31 09:45:00,36.08,36.13,36.04,36.04,242607.0,26.6421,26.679,26.6126,26.6126,242607.0
2018-05-31 09:50:00,36.04,36.11,36.04,36.1,271668.0,26.6126,26.6643,26.6126,26.6569,271668.0
2018-05-31 09:55:00,36.1,36.13,36.05,36.07,186287.0,26.6569,26.679,26.6199,26.6347,186287.0
2018-05-31 10:00:00,36.07,36.11,36.04,36.07,160299.0,26.6347,26.6643,26.6126,26.6347,160299.0
2018-05-31 10:05:00,36.06,36.07,36.0,36.05,179222.0,26.6273,26.6347,26.583,26.6199,179222.0
2018-05-31 10:10:00,36.05,36.13,36.04,36.12,190214.0,26.6199,26.679,26.6126,26.6716,190214.0
2018-05-31 10:15:00,36.12,36.12,36.07,36.08,136227.0,26.6716,26.6716,26.6347,26.6421,136227.0
2018-05-31 10:20:00,36.08,36.12,36.06,36.07,158952.0,26.6421,26.6716,26.6273,26.6347,158952.0
2018-05-31 10:25:00,36.07,36.1,36.05,36.07,144521.0,26.6347,26.6569,26.6199,26.6347,144521.0
2018-05-31 10:30:00,36.08,36.13,36.07,36.12,235649.0,26.6421,26.679,26.6347,26.6716,235649.0
2018-05-31 10:35:00,36.12,36.14,36.09,36.12,605711.0,26.6716,26.6864,26.6495,26.6716,605711.0
2018-05-31 10:40:00,36.12,36.17,36.1,36.15,383247.0,26.6716,26.7086,26.6569,26.6938,383247.0
2018-05-31 10:45:00,36.15,36.16,36.1,36.11,419694.0,26.6938,26.7012,26.6569,26.6643,419694.0
2018-05-31 10:50:00,36.11,36.11,35.99,36.03,267950.0,26.6643,26.6643,26.5756,26.6052,267950.0
2018-05-31 10:55:00,36.03,36.08,36.03,36.07,139155.0,26.6052,26.6421,26.6052,26.6347,139155.0
2018-05-31 11:00:00,36.07,36.11,36.03,36.09,255810.0,26.6347,26.6643,26.6052,26.6495,255810.0
2018-05-31 11:05:00,36.1,36.12,36.08,36.09,201354.0,26.6569,26.6716,26.6421,26.6495,201354.0
2018-05-31 11:10:00,36.09,36.12,36.09,36.11,117537.0,26.6495,26.6716,26.6495,26.6643,117537.0
2018-05-31 11:15:00,36.11,36.11,36.08,36.09,211945.0,26.6643,26.6643,26.6421,26.6495,211945.0
2018-05-31 11:20:00,36.09,36.12,36.07,36.09,112030.0,26.6495,26.6716,26.6347,26.6495,112030.0
2018-05-31 11:25:00,36.09,36.16,36.08,36.15,352190.0,26.6495,26.7012,26.6421,26.6938,352190.0
2018-05-31 11:30:00,36.16,36.16,36.09,36.11,212000.0,26.7012,26.7012,26.6495,26.6643,212000.0
2018-05-31 11:35:00,36.11,36.17,36.09,36.14,162072.0,26.6643,26.7086,26.6495,26.6864,162072.0
2018-05-31 11:40:00,36.14,36.2,36.14,36.18,379307.0,26.6864,26.7307,26.6864,26.7159,379307.0
2018-05-31 11:45:00,36.18,36.19,36.14,36.17,126439.0,26.7159,26.7233,26.6864,26.7086,126439.0
2018-05-31 11:50:00,36.17,36.18,36.14,36.15,91059.0,26.7086,26.7159,26.6864,26.6938,91059.0
2018-05-31 11:55:00,36.16,36.2,36.15,36.17,161995.0,26.7012,26.7307,26.6938,26.7086,161995.0
2018-05-31 12:00:00,36.18,36.18,36.14,36.15,338871.0,26.7159,26.7159,26.6864,26.6938,338871.0
2018-05-31 12:05:00,36.15,36.17,36.12,36.13,352648.0,26.6938,26.7086,26.6716,26.679,352648.0
2018-05-31 12:10:00,36.13,36.16,36.13,36.15,162614.0,26.679,26.7012,26.679,26.6938,162614.0
2018-05-31 12:15:00,36.14,36.15,36.12,36.15,107138.0,26.6864,26.6938,26.6716,26.6938,107138.0
2018-05-31 12:20:00,36.14,36.15,36.13,36.15,79771.0,26.6864,26.6938,26.679,26.6938,79771.0
2018-05-31 12:25:00,36.14,36.17,36.12,36.13,185959.0,26.6864,26.7086,26.6716,26.679,185959.0
2018-05-31 12:30:00,36.13,36.15,36.11,36.15,102737.0,26.679,26.6938,26.6643,26.6938,102737.0
2018-05-31 12:35:00,36.15,36.17,36.14,36.16,266437.0,26.6938,26.7086,26.6864,26.7012,266437.0
2018-05-31 12:40:00,36.15,36.16,36.12,36.14,116034.0,26.6938,26.7012,26.6716,26.6864,116034.0
2018-05-31 12:45:00,36.14,36.15,36.12,36.14,183395.0,26.6864,26.6938,26.6716,26.6864,183395.0
2018-05-31 12:50:00,36.14,36.14,36.1,36.12,86233.0,26.6864,26.6864,26.6569,26.6716,86233.0
2018-05-31 12:55:00,36.12,36.14,36.12,36.14,178437.0,26.6716,26.6864,26.6716,26.6864,178437.0
2018-05-31 13:00:00,36.14,36.15,36.09,36.09,327665.0,26.6864,26.6938,26.6495,26.6495,327665.0
2018-05-31 13:05:00,36.1,36.11,36.07,36.09,112476.0,26.6569,26.6643,26.6347,26.6495,112476.0
2018-05-31 13:10:00,36.08,36.1,36.07,36.09,120469.0,26.6421,26.6569,26.6347,26.6495,120469.0
2018-05-31 13:15:00,36.1,36.1,36.09,36.09,51520.0,26.6569,26.6569,26.6495,26.6495,51520.0
2018-05-31 13:20:00,36.09,36.12,36.08,36.09,156024.0,26.6495,26.6716,26.6421,26.6495,156024.0
2018-05-31 13:25:00,36.09,36.1,36.07,36.09,106238.0,26.6495,26.6569,26.6347,26.6495,106238.0
2018-05-31 13:30:00,36.09,36.11,36.09,36.09,169063.0,26.6495,26.6643,26.6495,26.6495,169063.0
2018-05-31 13:35:00,36.09,36.12,36.08,36.11,203107.0,26.6495,26.6716,26.6421,26.6643,203107.0
2018-05-31 13:40:00,36.11,36.13,36.1,36.12,129936.0,26.6643,26.679,26.6569,26.6716,129936.0
2018-05-31 13:45:00,36.11,36.12,36.1,36.11,87047.0,26.6643,26.6716,26.6569,26.6643,87047.0
2018-05-31 13:50:00,36.11,36.15,36.09,36.12,173419.0,26.6643,26.6938,26.6495,26.6716,173419.0
2018-05-31 13:55:00,36.12,36.12,36.01,36.05,299296.0,26.6716,26.6716,26.5904,26.6199,299296.0
2018-05-31 14:00:00,36.04,36.07,36.02,36.05,260858.0,26.6126,26.6347,26.5978,26.6199,260858.0
2018-05-31 14:05:00,36.05,36.06,36.03,36.05,93975.0,26.6199,26.6273,26.6052,26.6199,93975.0
2018-05-31 14:10:00,36.04,36.08,36.03,36.08,149571.0,26.6126,26.6421,26.6052,26.6421,149571.0
2018-05-31 14:15:00,36.07,36.14,36.06,36.12,213152.0,26.6347,26.6864,26.6273,26.6716,213152.0
2018-05-31 14:20:00,36.12,36.12,36.1,36.11,90289.0,26.6716,26.6716,26.6569,26.6643,90289.0
2018-05-31 14:25:00,36.11,36.12,36.08,36.09,175234.0,26.6643,26.6716,26.6421,26.6495,175234.0
2018-05-31 14:30:00,36.08,36.1,36.05,36.05,304324.0,26.6421,26.6569,26.6199,26.6199,304324.0
2018-05-31 14:35:00,36.05,36.05,36.01,36.01,182152.0,26.6199,26.6199,26.5904,26.5904,182152.0
2018-05-31 14:40:00,36.02,36.06,36.01,36.04,125589.0,26.5978,26.6273,26.5904,26.6126,125589.0
2018-05-31 14:45:00,36.05,36.05,36.02,36.03,161183.0,26.6199,26.6199,26.5978,26.6052,161183.0
2018-05-31 14:50:00,36.03,36.05,36.02,36.05,106532.0,26.6052,26.6199,26.5978,26.6199,106532.0
2018-05-31 14:55:00,36.04,36.08,36.04,36.07,357036.0,26.6126,26.6421,26.6126,26.6347,357036.0
2018-05-31 15:00:00,36.07,36.1,36.04,36.07,235680.0,26.6347,26.6569,26.6126,26.6347,235680.0
2018-05-31 15:05:00,36.06,36.1,36.05,36.07,197847.0,26.6273,26.6569,26.6199,26.6347,197847.0
2018-05-31 15:10:00,36.07,36.08,36.04,36.05,296336.0,26.6347,26.6421,26.6126,26.6199,296336.0
2018-05-31 15:15:00,36.05,36.08,36.03,36.04,210282.0,26.6199,26.6421,26.6052,26.6126,210282.0
2018-05-31 15:20:00,36.04,36.06,36.01,36.03,324087.0,26.6126,26.6273,26.5904,26.6052,324087.0
2018-05-31 15:25:00,36.02,36.07,36.02,36.07,185965.0,26.5978,26.6347,26.5978,26.6347,185965.0
2018-05-31 15:30:00,36.07,36.08,36.02,36.04,307924.0,26.6347,26.6421,26.5978,26.6126,307924.0
2018-05-31 15:35:00,36.05,36.1,36.04,36.08,348732.0,26.6199,26.6569,26.6126,26.6421,348732.0
2018-05-31 15:40:00,36.09,36.09,36.01,36.01,360111.0,26.6495,26.6495,26.5904,26.5904,360111.0
2018-05-31 15:45:00,36.01,36.04,36.0,36.02,413323.0,26.5904,26.6126,26.583,26.5978,413323.0
2018-05-31 15:50:00,36.03,36.03,35.96,36.0,541383.0,26.6052,26.6052,26.5535,26.583,541383.0
2018-05-31 15:55:00,36.0,36.01,35.91,35.93,2640054.0,26.583,26.5904,26.5166,26.5313,2640054.0
2018-06-01 09:30:00,36.26,36.26,36.13,36.18,917716.0,26.775,26.775,26.679,26.7159,917716.0
2018-06-01 09:35:00,36.18,36.21,36.12,36.16,172706.0,26.7159,26.7381,26.6716,26.7012,172706.0
2018-06-01 09:40:00,36.16,36.19,36.11,36.16,218526.0,26.7012,26.7233,26.6643,26.7012,218526.0
2018-06-01 09:45:00,36.16,36.23,36.15,36.2,279210.0,26.7012,26.7529,26.6938,26.7307,279210.0
2018-06-01 09:50:00,36.19,36.22,36.17,36.19,156506.0,26.7233,26.7455,26.7086,26.7233,156506.0
2018-06-01 09:55:00,36.19,36.22,36.15,36.16,144784.0,26.7233,26.7455,26.6938,26.7012,144784.0
2018-06-01 10:00:00,36.16,36.24,36.15,36.22,199764.0,26.7012,26.7602,26.6938,26.7455,199764.0
2018-06-01 10:05:00,36.22,36.24,36.19,36.19,251239.0,26.7455,26.7602,26.7233,26.7233,251239.0
2018-06-01 10:10:00,36.19,36.24,36.19,36.23,207119.0,26.7233,26.7602,26.7233,26.7529,207119.0
2018-06-01 10:15:00,36.22,36.23,36.15,36.22,253033.0,26.7455,26.7529,26.6938,26.7455,253033.0
2018-06-01 10:20:00,36.22,36.29,36.19,36.26,305789.0,26.7455,26.7972,26.7233,26.775,305789.0
2018-06-01 10:25:00,36.26,36.26,36.22,36.23,173884.0,26.775,26.775,26.7455,26.7529,173884.0
2018-06-01 10:30:00,36.24,36.26,36.21,36.24,167121.0,26.7602,26.775,26.7381,26.7602,167121.0
2018-06-01 10:35:00,36.23,36.25,36.19,36.21,423606.0,26.7529,26.7676,26.7233,26.7381,423606.0
2018-06-01 10:40:00,36.2,36.27,36.19,36.22,320685.0,26.7307,26.7824,26.7233,26.7455,320685.0
2018-06-01 10:45:00,36.22,36.24,36.2,36.23,302025.0,26.7455,26.7602,26.7307,26.7529,302025.0
2018-06-01 10:50:00,36.23,36.28,36.22,36.26,218626.0,26.7529,26.7898,26.7455,26.775,218626.0
2018-06-01 10:55:00,36.26,36.26,36.2,36.2,200852.0,26.775,26.775,26.7307,26.7307,200852.0
2018-06-01 11:00:00,36.2,36.21,36.17,36.19,241435.0,26.7307,26.7381,26.7086,26.7233,241435.0
2018-06-01 11:05:00,36.19,36.21,36.16,36.17,263714.0,26.7233,26.7381,26.7012,26.7086,263714.0
2018-06-01 11:10:00,36.18,36.18,36.14,36.14,169570.0,26.7159,26.7159,26.6864,26.6864,169570.0
2018-06-01 11:15:00,36.15,36.16,36.12,36.14,162010.0,26.6938,26.7012,26.6716,26.6864,162010.0
2018-06-01 11:20:00,36.14,36.2,36.13,36.19,182146.0,26.6864,26.7307,26.679,26.7233,182146.0
2018-06-01 11:25:00,36.2,36.21,36.16,36.17,241830.0,26.7307,26.7381,26.7012,26.7086,241830.0
2018-06-01 11:30:00,36.16,36.22,36.16,36.2,181151.0,26.7012,26.7455,26.7012,26.7307,181151.0
2018-06-01 11:35:00,36.2,36.21,36.15,36.17,103482.0,26.7307,26.7381,26.6938,26.7086,103482.0
2018-06-01 11:40:00,36.16,36.19,36.14,36.16,172073.0,26.7012,26.7233,26.6864,26.7012,172073.0
2018-06-01 11:45:00,36.16,36.16,36.12,36.14,80245.0,26.7012,26.7012,26.6716,26.6864,80245.0
2018-06-01 11:50:00,36.14,36.18,36.13,36.16,104802.0,26.6864,26.7159,26.679,26.7012,104802.0
2018-06-01 11:55:00,36.15,36.19,36.15,36.17,75008.0,26.6938,26.7233,26.6938,26.7086,75008.0
2018-06-01 12:00:00,36.17,36.19,36.16,36.18,94351.0,26.7086,26.7233,26.7012,26.7159,94351.0
2018-06-01 12:05:00,36.18,36.18,36.12,36.14,423405.0,26.7159,26.7159,26.6716,26.6864,423405.0
2018-06-01 12:10:00,36.14,36.17,36.13,36.16,82360.0,26.6864,26.7086,26.679,26.7012,82360.0
2018-06-01 12:15:00,36.15,36.17,36.14,36.15,86154.0,26.6938,26.7086,26.6864,26.6938,86154.0
2018-06-01 12:20:00,36.15,36.16,36.13,36.14,110520.0,26.6938,26.7012,26.679,26.6864,110520.0
2018-06-01 12:25:00,36.14,36.14,36.13,36.13,36632.0,26.6864,26.6864,26.679,26.679,36632.0
2018-06-01 12:30:00,36.14,36.16,36.13,36.15,143392.0,26.6864,26.7012,26.679,26.6938,143392.0
2018-06-01 12:35:00,36.16,36.18,36.14,36.18,158518.0,26.7012,26.7159,26.6864,26.7159,158518.0
2018-06-01 12:40:00,36.18,36.19,36.16,36.17,97917.0,26.7159,26.7233,26.7012,26.7086,97917.0
2018-06-01 12:45:00,36.16,36.19,36.16,36.17,52057.0,26.7012,26.7233,26.7012,26.7086,52057.0
2018-06-01 12:50:00,36.17,36.2,36.16,36.2,110004.0,26.7086,26.7307,26.7012,26.7307,110004.0
2018-06-01 12:55:00,36.2,36.21,36.17,36.21,195935.0,26.7307,26.7381,26.7086,26.7381,195935.0
2018-06-01 13:00:00,36.21,36.23,36.21,36.23,118621.0,26.7381,26.7529,26.7381,26.7529,118621.0
2018-06-01 13:05:00,36.23,36.24,36.19,36.2,188091.0,26.7529,26.7602,26.7233,26.7307,188091.0
2018-06-01 13:10:00,36.2,36.22,36.19,36.22,79776.0,26.7307,26.7455,26.7233,26.7455,79776.0
2018-06-01 13:15:00,36.21,36.22,36.19,36.22,106685.0,26.7381,26.7455,26.7233,26.7455,106685.0
2018-06-01 13:20:00,36.22,36.23,36.19,36.22,229677.0,26.7455,26.7529,26.7233,26.7455,229677.0
2018-06-01 13:25:00,36.22,36.23,36.19,36.22,115905.0,26.7455,26.7529,26.7233,26.7455,115905.0
2018-06-01 13:30:00,36.22,36.23,36.18,36.2,100852.0,26.7455,26.7529,26.7159,26.7307,100852.0
2018-06-01 13:35:00,36.19,36.2,36.17,36.18,94527.0,26.7233,26.7307,26.7086,26.7159,94527.0
2018-06-01 13:40:00,36.18,36.19,36.17,36.19,51572.0,26.7159,26.7233,26.7086,26.7233,51572.0
2018-06-01 13:45:00,36.19,36.2,36.18,36.18,81528.0,26.7233,26.7307,26.7159,26.7159,81528.0
2018-06-01 13:50:00,36.19,36.19,36.18,36.19,35897.0,26.7233,26.7233,26.7159,26.7233,35897.0
2018-06-01 13:55:00,36.19,36.2,36.18,36.19,115493.0,26.7233,26.7307,26.7159,26.7233,115493.0
2018-06-01 14:00:00,36.19,36.19,36.17,36.18,64864.0,26.7233,26.7233,26.7086,26.7159,64864.0
2018-06-01 14:05:00,36.18,36.18,36.14,36.16,129603.0,26.7159,26.7159,26.6864,26.7012,129603.0
2018-06-01 14:10:00,36.16,36.18,36.14,36.17,83493.0,26.7012,26.7159,26.6864,26.7086,83493.0
2018-06-01 14:15:00,36.17,36.18,36.15,36.16,116190.0,26.7086,26.7159,26.6938,26.7012,116190.0
2018-06-01 14:20:00,36.17,36.18,36.15,36.16,100236.0,26.7086,26.7159,26.6938,26.7012,100236.0
2018-06-01 14:25:00,36.17,36.17,36.15,36.16,113475.0,26.7086,26.7086,26.6938,26.7012,113475.0
2018-06-01 14:30:00,36.16,36.17,36.12,36.12,113012.0,26.7012,26.7086,26.6716,26.6716,113012.0
2018-06-01 14:35:00,36.13,36.16,36.12,36.15,71914.0,26.679,26.7012,26.6716,26.6938,71914.0
2018-06-01 14:40:00,36.16,36.19,36.15,36.18,80516.0,26.7012,26.7233,26.6938,26.7159,80516.0
2018-06-01 14:45:00,36.18,36.19,36.17,36.18,85076.0,26.7159,26.7233,26.7086,26.7159,85076.0
2018-06-01 14:50:00,36.18,36.19,36.16,36.18,81468.0,26.7159,26.7233,26.7012,26.7159,81468.0
2018-06-01 14:55:00,36.18,36.19,36.15,36.18,179098.0,26.7159,26.7233,26.6938,26.7159,179098.0
2018-06-01 15:00:00,36.18,36.18,36.16,36.16,50128.0,26.7159,26.7159,26.7012,26.7012,50128.0
2018-06-01 15:05:00,36.16,36.17,36.15,36.16,190286.0,26.7012,26.7086,26.6938,26.7012,190286.0
2018-06-01 15:10:00,36.16,36.16,36.14,36.15,160799.0,26.7012,26.7012,26.6864,26.6938,160799.0
2018-06-01 15:15:00,36.15,36.15,36.13,36.13,133129.0,26.6938,26.6938,26.679,26.679,133129.0
2018-06-01 15:20:00,36.13,36.14,36.11,36.14,116576.0,26.679,26.6864,26.6643,26.6864,116576.0
2018-06-01 15:25:00,36.13,36.16,36.13,36.16,117204.0,26.679,26.7012,26.679,26.7012,117204.0
2018-06-01 15:30:00,36.15,36.17,36.14,36.15,124970.0,26.6938,26.7086,26.6864,26.6938,124970.0
2018-06-01 15:35:00,36.16,36.17,36.15,36.16,155880.0,26.7012,26.7086,26.6938,26.7012,155880.0
2018-06-01 15:40:00,36.15,36.17,36.14,36.16,288999.0,26.6938,26.7086,26.6864,26.7012,288999.0
2018-06-01 15:45:00,36.16,36.18,36.15,36.16,235327.0,26.7012,26.7159,26.6938,26.7012,235327.0
2018-06-01 15:50:00,36.16,36.21,36.15,36.21,426137.0,26.7012,26.7381,26.6938,26.7381,426137.0
2018-06-01 15:55:00,36.2,36.26,36.2,36.24,1364817.0,26.7307,26.775,26.7307,26.7602,1364817.0
2018-06-04 09:30:00,36.41,36.43,36.29,36.32,632133.0,26.8858,26.9005,26.7972,26.8193,632133.0
2018-06-04 09:35:00,36.32,36.34,36.28,36.34,168957.0,26.8193,26.8341,26.7898,26.8341,168957.0
2018-06-04 09:40:00,36.34,36.45,36.33,36.45,221921.0,26.8341,26.9153,26.8267,26.9153,221921.0
2018-06-04 09:45:00,36.45,36.46,36.41,36.46,149013.0,26.9153,26.9227,26.8858,26.9227,149013.0
2018-06-04 09:50:00,36.45,36.53,36.45,36.5,285295.0,26.9153,26.9744,26.9153,26.9522,285295.0
2018-06-04 09:55:00,36.5,36.51,36.46,36.5,239457.0,26.9522,26.9596,26.9227,26.9522,239457.0
2018-06-04 10:00:00,36.5,36.56,36.49,36.52,321471.0,26.9522,26.9965,26.9448,26.967,321471.0
2018-06-04 10:05:00,36.52,36.54,36.45,36.45,106288.0,26.967,26.9818,26.9153,26.9153,106288.0
2018-06-04 10:10:00,36.45,36.47,36.42,36.42,152825.0,26.9153,26.9301,26.8932,26.8932,152825.0
2018-06-04 10:15:00,36.43,36.48,36.41,36.47,156095.0,26.9005,26.9375,26.8858,26.9301,156095.0
2018-06-04 10:20:00,36.48,36.51,36.46,36.5,245857.0,26.9375,26.9596,26.9227,26.9522,245857.0
2018-06-04 10:25:00,36.5,36.51,36.46,36.47,253318.0,26.9522,26.9596,26.9227,26.9301,253318.0
2018-06-04 10:30:00,36.47,36.47,36.4,36.45,240435.0,26.9301,26.9301,26.8784,26.9153,240435.0
2018-06-04 10:35:00,36.45,36.47,36.39,36.42,163925.0,26.9153,26.9301,26.871,26.8932,163925.0
2018-06-04 10:40:00,36.43,36.44,36.38,36.43,137435.0,26.9005,26.9079,26.8636,26.9005,137435.0
2018-06-04 10:45:00,36.43,36.45,36.41,36.42,203838.0,26.9005,26.9153,26.8858,26.8932,203838.0
2018-06-04 10:50:00,36.42,36.45,36.41,36.44,235575.0,26.8932,26.9153,26.8858,26.9079,235575.0
2018-06-04 10:55:00,36.44,36.49,36.44,36.47,221116.0,26.9079,26.9448,26.9079,26.9301,221116.0
2018-06-04 11:00:00,36.48,36.49,36.45,36.47,149419.0,26.9375,26.9448,26.9153,26.9301,149419.0
2018-06-04 11:05:00,36.47,36.47,36.44,36.45,103934.0,26.9301,26.9301,26.9079,26.9153,103934.0
2018-06-04 11:10:00,36.45,36.47,36.43,36.44,119815.0,26.9153,26.9301,26.9005,26.9079,119815.0
2018-06-04 11:15:00,36.44,36.44,36.4,36.4,91734.0,26.9079,26.9079,26.8784,26.8784,91734.0
2018-06-04 11:20:00,36.41,36.41,36.32,36.34,92033.0,26.8858,26.8858,26.8193,26.8341,92033.0
2018-06-04 11:25:00,36.34,36.35,36.31,36.33,223569.0,26.8341,26.8415,26.8119,26.8267,223569.0
2018-06-04 11:30:00,36.33,36.36,36.3,36.32,176223.0,26.8267,26.8489,26.8045,26.8193,176223.0
2018-06-04 11:35:00,36.32,36.32,36.27,36.27,112816.0,26.8193,26.8193,26.7824,26.7824,112816.0
2018-06-04 11:40:00,36.27,36.31,36.26,36.3,94329.0,26.7824,26.8119,26.775,26.8045,94329.0
2018-06-04 11:45:00,36.31,36.31,36.28,36.3,102596.0,26.8119,26.8119,26.7898,26.8045,102596.0
2018-06-04 11:50:00,36.29,36.3,36.27,36.29,73771.0,26.7972,26.8045,26.7824,26.7972,73771.0
2018-06-04 11:55:00,36.29,36.31,36.28,36.28,77526.0,26.7972,26.8119,26.7898,26.7898,77526.0
2018-06-04 12:00:00,36.28,36.29,36.27,36.28,70230.0,26.7898,26.7972,26.7824,26.7898,70230.0
2018-06-04 12:05:00,36.27,36.29,36.25,36.25,70943.0,26.7824,26.7972,26.7676,26.7676,70943.0
2018-06-04 12:10:00,36.26,36.27,36.23,36.25,87570.0,26.775,26.7824,26.7529,26.7676,87570.0
2018-06-04 12:15:00,36.25,36.32,36.25,36.32,131868.0,26.7676,26.8193,26.7676,26.8193,131868.0
2018-06-04 12:20:00,36.32,36.35,36.31,36.34,113046.0,26.8193,26.8415,26.8119,26.8341,113046.0
2018-06-04 12:25:00,36.34,36.35,36.33,36.34,61371.0,26.8341,26.8415,26.8267,26.8341,61371.0
2018-06-04 12:30:00,36.34,36.35,36.31,36.34,113143.0,26.8341,26.8415,26.8119,26.8341,113143.0
2018-06-04 12:35:00,36.34,36.34,36.31,36.32,45717.0,26.8341,26.8341,26.8119,26.8193,45717.0
2018-06-04 12:40:00,36.32,36.32,36.3,36.32,49209.0,26.8193,26.8193,26.8045,26.8193,49209.0
2018-06-04 12:45:00,36.32,36.33,36.32,36.32,25836.0,26.8193,26.8267,26.8193,26.8193,25836.0
2018-06-04 12:50:00,36.32,36.37,36.32,36.37,79025.0,26.8193,26.8562,26.8193,26.8562,79025.0
2018-06-04 12:55:00,36.37,36.38,36.34,36.38,100529.0,26.8562,26.8636,26.8341,26.8636,100529.0
2018-06-04 13:00:00,36.38,36.42,36.37,36.41,126501.0,26.8636,26.8932,26.8562,26.8858,126501.0
2018-06-04 13:05:00,36.41,36.42,36.38,36.41,102519.0,26.8858,26.8932,26.8636,26.8858,102519.0
2018-06-04 13:10:00,36.41,36.42,36.39,36.4,120772.0,26.8858,26.8932,26.871,26.8784,120772.0
2018-06-04 13:15:00,36.4,36.42,36.38,36.41,100353.0,26.8784,26.8932,26.8636,26.8858,100353.0
2018-06-04 13:20:00,36.41,36.41,36.38,36.4,80533.0,26.8858,26.8858,26.8636,26.8784,80533.0
2018-06-04 13:25:00,36.4,36.41,36.39,36.39,44688.0,26.8784,26.8858,26.871,26.871,44688.0
2018-06-04 13:30:00,36.39,36.4,36.37,36.37,175807.0,26.871,26.8784,26.8562,26.8562,175807.0
2018-06-04 13:35:00,36.37,36.42,36.37,36.39,160084.0,26.8562,26.8932,26.8562,26.871,160084.0
2018-06-04 13:40:00,36.39,36.41,36.38,36.39,86995.0,26.871,26.8858,26.8636,26.871,86995.0
2018-06-04 13:45:00,36.39,36.42,36.37,36.38,76704.0,26.871,26.8932,26.8562,26.8636,76704.0
2018-06-04 13:50:00,36.38,36.4,36.36,36.38,117102.0,26.8636,26.8784,26.8489,26.8636,117102.0
2018-06-04 13:55:00,36.38,36.4,36.37,36.38,83998.0,26.8636,26.8784,26.8562,26.8636,83998.0
2018-06-04 14:00:00,36.38,36.39,36.37,36.38,65581.0,26.8636,26.871,26.8562,26.8636,65581.0
2018-06-04 14:05:00,36.38,36.39,36.37,36.39,63390.0,26.8636,26.871,26.8562,26.871,63390.0
2018-06-04 14:10:00,36.38,36.39,36.37,36.38,54774.0,26.8636,26.871,26.8562,26.8636,54774.0
2018-06-04 14:15:00,36.39,36.43,36.38,36.43,112046.0,26.871,26.9005,26.8636,26.9005,112046.0
2018-06-04 14:20:00,36.43,36.45,36.42,36.45,61356.0,26.9005,26.9153,26.8932,26.9153,61356.0
2018-06-04 14:25:00,36.45,36.47,36.43,36.46,189658.0,26.9153,26.9301,26.9005,26.9227,189658.0
2018-06-04 14:30:00,36.46,36.47,36.43,36.45,210865.0,26.9227,26.9301,26.9005,26.9153,210865.0
2018-06-04 14:35:00,36.46,36.46,36.44,36.45,110238.0,26.9227,26.9227,26.9079,26.9153,110238.0
2018-06-04 14:40:00,36.45,36.46,36.44,36.45,84940.0,26.9153,26.9227,26.9079,26.9153,84940.0
2018-06-04 14:45:00,36.44,36.46,36.44,36.45,131794.0,26.9079,26.9227,26.9079,26.9153,131794.0
2018-06-04 14:50:00,36.45,36.46,36.43,36.43,141118.0,26.9153,26.9227,26.9005,26.9005,141118.0
2018-06-04 14:55:00,36.44,36.49,36.43,36.49,308968.0,26.9079,26.9448,26.9005,26.9448,308968.0
2018-06-04 15:00:00,36.49,36.5,36.47,36.48,164834.0,26.9448,26.9522,26.9301,26.9375,164834.0
2018-06-04 15:05:00,36.48,36.49,36.47,36.48,137932.0,26.9375,26.9448,26.9301,26.9375,137932.0
2018-06-04 15:10:00,36.48,36.52,36.48,36.52,135597.0,26.9375,26.967,26.9375,26.967,135597.0
2018-06-04 15:15:00,36.52,36.53,36.5,36.53,113620.0,26.967,26.9744,26.9522,26.9744,113620.0
2018-06-04 15:20:00,36.53,36.53,36.46,36.47,337054.0,26.9744,26.9744,26.9227,26.9301,337054.0
2018-06-04 15:25:00,36.46,36.48,36.46,36.47,95211.0,26.9227,26.9375,26.9227,26.9301,95211.0
2018-06-04 15:30:00,36.48,36.48,36.45,36.47,369955.0,26.9375,26.9375,26.9153,26.9301,369955.0
2018-06-04 15:35:00,36.47,36.47,36.43,36.45,382876.0,26.9301,26.9301,26.9005,26.9153,382876.0
2018-06-04 15:40:00,36.45,36.46,36.41,36.41,380157.0,26.9153,26.9227,26.8858,26.8858,380157.0
2018-06-04 15:45:00,36.41,36.42,36.38,36.41,821882.0,26.8858,26.8932,26.8636,26.8858,821882.0
2018-06-04 15:50:00,36.41,36.43,36.4,36.4,307117.0,26.8858,26.9005,26.8784,26.8784,307117.0
2018-06-04 15:55:00,36.41,36.46,36.39,36.46,1222935.0,26.8858,26.9227,26.871,26.9227,1222935.0
2018-06-05 09:30:00,36.51,36.6,36.46,36.59,437346.0,26.9596,27.0261,26.9227,27.0187,437346.0
2018-06-05 09:35:00,36.59,36.62,36.53,36.59,262564.0,27.0187,27.0408,26.9744,27.0187,262564.0
2018-06-05 09:40:00,36.59,36.64,36.59,36.62,249493.0,27.0187,27.0556,27.0187,27.0408,249493.0
2018-06-05 09:45:00,36.62,36.63,36.58,36.59,670288.0,27.0408,27.0482,27.0113,27.0187,670288.0
2018-06-05 09:50:00,36.59,36.63,36.52,36.56,495830.0,27.0187,27.0482,26.967,26.9965,495830.0
2018-06-05 09:55:00,36.56,36.57,36.54,36.55,83453.0,26.9965,27.0039,26.9818,26.9892,83453.0
2018-06-05 10:00:00,36.55,36.62,36.55,36.61,212819.0,26.9892,27.0408,26.9892,27.0335,212819.0
2018-06-05 10:05:00,36.62,36.63,36.56,36.58,840723.0,27.0408,27.0482,26.9965,27.0113,840723.0
2018-06-05 10:10:00,36.59,36.61,36.58,36.59,112473.0,27.0187,27.0335,27.0113,27.0187,112473.0
2018-06-05 10:15:00,36.59,36.61,36.57,36.59,155993.0,27.0187,27.0335,27.0039,27.0187,155993.0
2018-06-05 10:20:00,36.59,36.61,36.57,36.59,326778.0,27.0187,27.0335,27.0039,27.0187,326778.0
2018-06-05 10:25:00,36.59,36.62,36.57,36.62,246601.0,27.0187,27.0408,27.0039,27.0408,246601.0
2018-06-05 10:30:00,36.62,36.64,36.6,36.6,98103.0,27.0408,27.0556,27.0261,27.0261,98103.0
2018-06-05 10:35:00,36.6,36.61,36.52,36.53,139275.0,27.0261,27.0335,26.967,26.9744,139275.0
2018-06-05 10:40:00,36.54,36.54,36.5,36.51,194936.0,26.9818,26.9818,26.9522,26.9596,194936.0
2018-06-05 10:45:00,36.52,36.52,36.47,36.49,87984.0,26.967,26.967,26.9301,26.9448,87984.0
2018-06-05 10:50:00,36.48,36.49,36.45,36.45,121241.0,26.9375,26.9448,26.9153,26.9153,121241.0
2018-06-05 10:55:00,36.45,36.47,36.43,36.45,126703.0,26.9153,26.9301,26.9005,26.9153,126703.0
2018-06-05 11:00:00,36.45,36.49,36.44,36.46,668452.0,26.9153,26.9448,26.9079,26.9227,668452.0
2018-06-05 11:05:00,36.45,36.46,36.41,36.43,324031.0,26.9153,26.9227,26.8858,26.9005,324031.0
2018-06-05 11:10:00,36.43,36.46,36.41,36.45,208191.0,26.9005,26.9227,26.8858,26.9153,208191.0
2018-06-05 11:15:00,36.45,36.48,36.45,36.45,114887.0,26.9153,26.9375,26.9153,26.9153,114887.0
2018-06-05 11:20:00,36.45,36.46,36.42,36.42,117145.0,26.9153,26.9227,26.8932,26.8932,117145.0
2018-06-05 11:25:00,36.42,36.44,36.41,36.43,118048.0,26.8932,26.9079,26.8858,26.9005,118048.0
2018-06-05 11:30:00,36.44,36.44,36.41,36.43,194242.0,26.9079,26.9079,26.8858,26.9005,194242.0
2018-06-05 11:35:00,36.43,36.43,36.4,36.4,272077.0,26.9005,26.9005,26.8784,26.8784,272077.0
2018-06-05 11:40:00,36.4,36.4,36.34,36.37,649766.0,26.8784,26.8784,26.8341,26.8562,649766.0
2018-06-05 11:45:00,36.37,36.38,36.35,36.37,302280.0,26.8562,26.8636,26.8415,26.8562,302280.0
2018-06-05 11:50:00,36.38,36.39,36.36,36.39,136427.0,26.8636,26.871,26.8489,26.871,136427.0
2018-06-05 11:55:00,36.39,36.42,36.38,36.41,83298.0,26.871,26.8932,26.8636,26.8858,83298.0
2018-06-05 12:00:00,36.41,36.44,36.4,36.41,211102.0,26.8858,26.9079,26.8784,26.8858,211102.0
2018-06-05 12:05:00,36.42,36.44,36.41,36.44,62219.0,26.8932,26.9079,26.8858,26.9079,62219.0
2018-06-05 12:10:00,36.44,36.49,36.43,36.49,136942.0,26.9079,26.9448,26.9005,26.9448,136942.0
2018-06-05 12:15:00,36.49,36.49,36.46,36.48,77572.0,26.9448,26.9448,26.9227,26.9375,77572.0
2018-06-05 12:20:00,36.48,36.49,36.44,36.46,123536.0,26.9375,26.9448,26.9079,26.9227,123536.0
2018-06-05 12:25:00,36.45,36.48,36.45,36.46,69840.0,26.9153,26.9375,26.9153,26.9227,69840.0
2018-06-05 12:30:00,36.46,36.48,36.43,36.45,131681.0,26.9227,26.9375,26.9005,26.9153,131681.0
2018-06-05 12:35:00,36.45,36.49,36.44,36.47,125679.0,26.9153,26.9448,26.9079,26.9301,125679.0
2018-06-05 12:40:00,36.47,36.5,36.47,36.49,113358.0,26.9301,26.9522,26.9301,26.9448,113358.0
2018-06-05 12:45:00,36.49,36.5,36.47,36.48,92267.0,26.9448,26.9522,26.9301,26.9375,92267.0
2018-06-05 12:50:00,36.48,36.51,36.48,36.51,89344.0,26.9375,26.9596,26.9375,26.9596,89344.0
2018-06-05 12:55:00,36.5,36.51,36.5,36.5,41612.0,26.9522,26.9596,26.9522,26.9522,41612.0
2018-06-05 13:00:00,36.51,36.53,36.5,36.51,117076.0,26.9596,26.9744,26.9522,26.9596,117076.0
2018-06-05 13:05:00,36.51,36.52,36.5,36.51,68364.0,26.9596,26.967,26.9522,26.9596,68364.0
2018-06-05 13:10:00,36.51,36.52,36.5,36.51,61913.0,26.9596,26.967,26.9522,26.9596,61913.0
2018-06-05 13:15:00,36.51,36.53,36.5,36.52,38989.0,26.9596,26.9744,26.9522,26.967,38989.0
2018-06-05 13:20:00,36.53,36.53,36.52,36.52,56913.0,26.9744,26.9744,26.967,26.967,56913.0
2018-06-05 13:25:00,36.52,36.55,36.52,36.54,115070.0,26.967,26.9892,26.967,26.9818,115070.0
2018-06-05 13:30:00,36.54,36.54,36.53,36.54,45779.0,26.9818,26.9818,26.9744,26.9818,45779.0
2018-06-05 13:35:00,36.54,36.55,36.53,36.54,70879.0,26.9818,26.9892,26.9744,26.9818,70879.0
2018-06-05 13:40:00,36.54,36.54,36.5,36.51,111555.0,26.9818,26.9818,26.9522,26.9596,111555.0
2018-06-05 13:45:00,36.52,36.52,36.51,36.52,51540.0,26.967,26.967,26.9596,26.967,51540.0
2018-06-05 13:50:00,36.52,36.52,36.49,36.5,119769.0,26.967,26.967,26.9448,26.9522,119769.0
2018-06-05 13:55:00,36.5,36.52,36.49,36.5,107227.0,26.9522,26.967,26.9448,26.9522,107227.0
2018-06-05 14:00:00,36.5,36.5,36.46,36.48,614220.0,26.9522,26.9522,26.9227,26.9375,614220.0
2018-06-05 14:05:00,36.48,36.51,36.47,36.49,188575.0,26.9375,26.9596,26.9301,26.9448,188575.0
2018-06-05 14:10:00,36.5,36.53,36.49,36.53,73311.0,26.9522,26.9744,26.9448,26.9744,73311.0
2018-06-05 14:15:00,36.53,36.54,36.51,36.52,80783.0,26.9744,26.9818,26.9596,26.967,80783.0
2018-06-05 14:20:00,36.52,36.54,36.51,36.53,122043.0,26.967,26.9818,26.9596,26.9744,122043.0
2018-06-05 14:25:00,36.52,36.55,36.52,36.54,90198.0,26.967,26.9892,26.967,26.9818,90198.0
2018-06-05 14:30:00,36.54,36.54,36.52,36.53,191364.0,26.9818,26.9818,26.967,26.9744,191364.0
2018-06-05 14:35:00,36.53,36.54,36.5,36.51,119087.0,26.9744,26.9818,26.9522,26.9596,119087.0
2018-06-05 14:40:00,36.5,36.52,36.5,36.51,146449.0,26.9522,26.967,26.9522,26.9596,146449.0
2018-06-05 14:45:00,36.51,36.52,36.49,36.52,96719.0,26.9596,26.967,26.9448,26.967,96719.0
2018-06-05 14:50:00,36.52,36.54,36.51,36.54,66586.0,26.967,26.9818,26.9596,26.9818,66586.0
2018-06-05 14:55:00,36.54,36.54,36.52,36.54,164410.0,26.9818,26.9818,26.967,26.9818,164410.0
2018-06-05 15:00:00,36.54,36.54,36.5,36.51,136063.0,26.9818,26.9818,26.9522,26.9596,136063.0
2018-06-05 15:05:00,36.51,36.53,36.49,36.51,205126.0,26.9596,26.9744,26.9448,26.9596,205126.0
2018-06-05 15:10:00,36.5,36.51,36.46,36.48,271754.0,26.9522,26.9596,26.9227,26.9375,271754.0
2018-06-05 15:15:00,36.47,36.48,36.46,36.47,207333.0,26.9301,26.9375,26.9227,26.9301,207333.0
2018-06-05 15:20:00,36.47,36.47,36.42,36.42,315908.0,26.9301,26.9301,26.8932,26.8932,315908.0
2018-06-05 15:25:00,36.42,36.46,36.4,36.45,862477.0,26.8932,26.9227,26.8784,26.9153,862477.0
2018-06-05 15:30:00,36.46,36.5,36.44,36.5,384859.0,26.9227,26.9522,26.9079,26.9522,384859.0
2018-06-05 15:35:00,36.49,36.52,36.47,36.52,388990.0,26.9448,26.967,26.9301,26.967,388990.0
2018-06-05 15:40:00,36.52,36.52,36.45,36.45,444776.0,26.967,26.967,26.9153,26.9153,444776.0
2018-06-05 15:45:00,36.45,36.48,36.45,36.48,335665.0,26.9153,26.9375,26.9153,26.9375,335665.0
2018-06-05 15:50:00,36.47,36.48,36.43,36.45,382050.0,26.9301,26.9375,26.9005,26.9153,382050.0
2018-06-05 15:55:00,36.45,36.46,36.4,36.44,1129257.0,26.9153,26.9227,26.8784,26.9079,1129257.0
2018-06-06 09:30:00,36.4,36.43,36.34,36.37,533550.0,26.8784,26.9005,26.8341,26.8562,533550.0
2018-06-06 09:35:00,36.37,36.43,36.35,36.43,227347.0,26.8562,26.9005,26.8415,26.9005,227347.0
2018-06-06 09:40:00,36.43,36.44,36.36,36.38,215818.0,26.9005,26.9079,26.8489,26.8636,215818.0
2018-06-06 09:45:00,36.39,36.39,36.21,36.21,264407.0,26.871,26.871,26.7381,26.7381,264407.0
2018-06-06 09:50:00,36.22,36.24,36.2,36.22,186167.0,26.7455,26.7602,26.7307,26.7455,186167.0
2018-06-06 09:55:00,36.22,36.25,36.19,36.25,205476.0,26.7455,26.7676,26.7233,26.7676,205476.0
2018-06-06 10:00:00,36.25,36.29,36.22,36.26,212379.0,26.7676,26.7972,26.7455,26.775,212379.0
2018-06-06 10:05:00,36.27,36.34,36.26,36.32,162247.0,26.7824,26.8341,26.775,26.8193,162247.0
2018-06-06 10:10:00,36.31,36.35,36.31,36.35,159212.0,26.8119,26.8415,26.8119,26.8415,159212.0
2018-06-06 10:15:00,36.34,36.37,36.33,36.37,215421.0,26.8341,26.8562,26.8267,26.8562,215421.0
2018-06-06 10:20:00,36.37,36.42,36.36,36.4,169630.0,26.8562,26.8932,26.8489,26.8784,169630.0
2018-06-06 10:25:00,36.41,36.43,36.39,36.4,166567.0,26.8858,26.9005,26.871,26.8784,166567.0
2018-06-06 10:30:00,36.39,36.44,36.38,36.41,175983.0,26.871,26.9079,26.8636,26.8858,175983.0
2018-06-06 10:35:00,36.41,36.52,36.4,36.46,203346.0,26.8858,26.967,26.8784,26.9227,203346.0
2018-06-06 10:40:00,36.46,36.48,36.45,36.47,130523.0,26.9227,26.9375,26.9153,26.9301,130523.0
2018-06-06 10:45:00,36.47,36.51,36.46,36.46,212339.0,26.9301,26.9596,26.9227,26.9227,212339.0
2018-06-06 10:50:00,36.47,36.55,36.46,36.52,306783.0,26.9301,26.9892,26.9227,26.967,306783.0
2018-06-06 10:55:00,36.53,36.55,36.51,36.52,156401.0,26.9744,26.9892,26.9596,26.967,156401.0
2018-06-06 11:00:00,36.53,36.54,36.49,36.52,244435.0,26.9744,26.9818,26.9448,26.967,244435.0
2018-06-06 11:05:00,36.52,36.55,36.5,36.52,470947.0,26.967,26.9892,26.9522,26.967,470947.0
2018-06-06 11:10:00,36.52,36.52,36.46,36.48,133773.0,26.967,26.967,26.9227,26.9375,133773.0
2018-06-06 11:15:00,36.48,36.48,36.44,36.45,152621.0,26.9375,26.9375,26.9079,26.9153,152621.0
2018-06-06 11:20:00,36.45,36.51,36.45,36.51,257755.0,26.9153,26.9596,26.9153,26.9596,257755.0
2018-06-06 11:25:00,36.51,36.53,36.49,36.51,151285.0,26.9596,26.9744,26.9448,26.9596,151285.0
2018-06-06 11:30:00,36.51,36.51,36.46,36.46,244501.0,26.9596,26.9596,26.9227,26.9227,244501.0
2018-06-06 11:35:00,36.47,36.52,36.45,36.51,258045.0,26.9301,26.967,26.9153,26.9596,258045.0
2018-06-06 11:40:00,36.51,36.54,36.49,36.54,139164.0,26.9596,26.9818,26.9448,26.9818,139164.0
2018-06-06 11:45:00,36.54,36.55,36.51,36.51,143281.0,26.9818,26.9892,26.9596,26.9596,143281.0
2018-06-06 11:50:00,36.52,36.52,36.49,36.5,124450.0,26.967,26.967,26.9448,26.9522,124450.0
2018-06-06 11:55:00,36.5,36.53,36.47,36.53,193540.0,26.9522,26.9744,26.9301,26.9744,193540.0
2018-06-06 12:00:00,36.52,36.53,36.49,36.5,240781.0,26.967,26.9744,26.9448,26.9522,240781.0
2018-06-06 12:05:00,36.5,36.5,36.47,36.48,120888.0,26.9522,26.9522,26.9301,26.9375,120888.0
2018-06-06 12:10:00,36.48,36.49,36.47,36.48,70665.0,26.9375,26.9448,26.9301,26.9375,70665.0
2018-06-06 12:15:00,36.48,36.5,36.46,36.49,100626.0,26.9375,26.9522,26.9227,26.9448,100626.0
2018-06-06 12:20:00,36.49,36.5,36.47,36.48,89709.0,26.9448,26.9522,26.9301,26.9375,89709.0
2018-06-06 12:25:00,36.48,36.49,36.45,36.47,118855.0,26.9375,26.9448,26.9153,26.9301,118855.0
2018-06-06 12:30:00,36.47,36.5,36.46,36.48,107995.0,26.9301,26.9522,26.9227,26.9375,107995.0
2018-06-06 12:35:00,36.48,36.49,36.45,36.46,86159.0,26.9375,26.9448,26.9153,26.9227,86159.0
2018-06-06 12:40:00,36.45,36.48,36.45,36.48,58942.0,26.9153,26.9375,26.9153,26.9375,58942.0
2018-06-06 12:45:00,36.48,36.49,36.45,36.45,124739.0,26.9375,26.9448,26.9153,26.9153,124739.0
2018-06-06 12:50:00,36.45,36.48,36.44,36.48,73550.0,26.9153,26.9375,26.9079,26.9375,73550.0
2018-06-06 12:55:00,36.47,36.5,36.46,36.48,99235.0,26.9301,26.9522,26.9227,26.9375,99235.0
2018-06-06 13:00:00,36.48,36.49,36.47,36.48,83790.0,26.9375,26.9448,26.9301,26.9375,83790.0
2018-06-06 13:05:00,36.48,36.49,36.47,36.48,47482.0,26.9375,26.9448,26.9301,26.9375,47482.0
2018-06-06 13:10:00,36.48,36.51,36.47,36.51,91761.0,26.9375,26.9596,26.9301,26.9596,91761.0
2018-06-06 13:15:00,36.51,36.57,36.5,36.55,122060.0,26.9596,27.0039,26.9522,26.9892,122060.0
2018-06-06 13:20:00,36.55,36.55,36.51,36.55,82245.0,26.9892,26.9892,26.9596,26.9892,82245.0
2018-06-06 13:25:00,36.55,36.55,36.51,36.52,113642.0,26.9892,26.9892,26.9596,26.967,113642.0
2018-06-06 13:30:00,36.52,36.52,36.49,36.52,110999.0,26.967,26.967,26.9448,26.967,110999.0
2018-06-06 13:35:00,36.52,36.52,36.49,36.51,49028.0,26.967,26.967,26.9448,26.9596,49028.0
2018-06-06 13:40:00,36.51,36.53,36.48,36.5,186953.0,26.9596,26.9744,26.9375,26.9522,186953.0
2018-06-06 13:45:00,36.51,36.51,36.48,36.48,57659.0,26.9596,26.9596,26.9375,26.9375,57659.0
2018-06-06 13:50:00,36.48,36.49,36.46,36.48,105036.0,26.9375,26.9448,26.9227,26.9375,105036.0
2018-06-06 13:55:00,36.48,36.48,36.44,36.45,110914.0,26.9375,26.9375,26.9079,26.9153,110914.0
2018-06-06 14:00:00,36.45,36.46,36.43,36.44,246686.0,26.9153,26.9227,26.9005,26.9079,246686.0
2018-06-06 14:05:00,36.43,36.49,36.43,36.47,122742.0,26.9005,26.9448,26.9005,26.9301,122742.0
2018-06-06 14:10:00,36.46,36.47,36.45,36.47,74585.0,26.9227,26.9301,26.9153,26.9301,74585.0
2018-06-06 14:15:00,36.46,36.48,36.44,36.44,101143.0,26.9227,26.9375,26.9079,26.9079,101143.0
2018-06-06 14:20:00,36.45,36.45,36.42,36.45,92080.0,26.9153,26.9153,26.8932,26.9153,92080.0
2018-06-06 14:25:00,36.45,36.46,36.43,36.45,66273.0,26.9153,26.9227,26.9005,26.9153,66273.0
2018-06-06 14:30:00,36.44,36.45,36.41,36.43,110989.0,26.9079,26.9153,26.8858,26.9005,110989.0
2018-06-06 14:35:00,36.43,36.46,36.38,36.39,373389.0,26.9005,26.9227,26.8636,26.871,373389.0
2018-06-06 14:40:00,36.39,36.41,36.36,36.41,219690.0,26.871,26.8858,26.8489,26.8858,219690.0
2018-06-06 14:45:00,36.41,36.45,36.4,36.45,91469.0,26.8858,26.9153,26.8784,26.9153,91469.0
2018-06-06 14:50:00,36.45,36.46,36.43,36.44,116829.0,26.9153,26.9227,26.9005,26.9079,116829.0
2018-06-06 14:55:00,36.44,36.47,36.43,36.45,80914.0,26.9079,26.9301,26.9005,26.9153,80914.0
2018-06-06 15:00:00,36.46,36.47,36.44,36.44,137958.0,26.9227,26.9301,26.9079,26.9079,137958.0
2018-06-06 15:05:00,36.44,36.44,36.4,36.41,115018.0,26.9079,26.9079,26.8784,26.8858,115018.0
2018-06-06 15:10:00,36.41,36.41,36.38,36.4,144210.0,26.8858,26.8858,26.8636,26.8784,144210.0
2018-06-06 15:15:00,36.4,36.42,36.38,36.39,103998.0,26.8784,26.8932,26.8636,26.871,103998.0
2018-06-06 15:20:00,36.4,36.4,36.36,36.37,253344.0,26.8784,26.8784,26.8489,26.8562,253344.0
2018-06-06 15:25:00,36.37,36.38,36.35,36.35,96417.0,26.8562,26.8636,26.8415,26.8415,96417.0
2018-06-06 15:30:00,36.35,36.37,36.33,36.36,295469.0,26.8415,26.8562,26.8267,26.8489,295469.0
2018-06-06 15:35:00,36.36,36.36,36.29,36.3,328260.0,26.8489,26.8489,26.7972,26.8045,328260.0
2018-06-06 15:40:00,36.29,36.33,36.29,36.3,307145.0,26.7972,26.8267,26.7972,26.8045,307145.0
2018-06-06 15:45:00,36.3,36.3,36.26,36.28,553316.0,26.8045,26.8045,26.775,26.7898,553316.0
2018-06-06 15:50:00,36.28,36.31,36.27,36.29,466330.0,26.7898,26.8119,26.7824,26.7972,466330.0
2018-06-06 15:55:00,36.28,36.37,36.28,36.37,1175732.0,26.7898,26.8562,26.7898,26.8562,1175732.0
2018-06-07 09:30:00,36.49,36.55,36.49,36.51,276509.0,26.9448,26.9892,26.9448,26.9596,276509.0
2018-06-07 09:35:00,36.51,36.55,36.48,36.48,123936.0,26.9596,26.9892,26.9375,26.9375,123936.0
2018-06-07 09:40:00,36.48,36.51,36.45,36.49,107494.0,26.9375,26.9596,26.9153,26.9448,107494.0
2018-06-07 09:45:00,36.49,36.51,36.47,36.5,95218.0,26.9448,26.9596,26.9301,26.9522,95218.0
2018-06-07 09:50:00,36.5,36.5,36.45,36.47,178659.0,26.9522,26.9522,26.9153,26.9301,178659.0
2018-06-07 09:55:00,36.48,36.48,36.43,36.44,185034.0,26.9375,26.9375,26.9005,26.9079,185034.0
2018-06-07 10:00:00,36.44,36.49,36.42,36.48,290762.0,26.9079,26.9448,26.8932,26.9375,290762.0
2018-06-07 10:05:00,36.48,36.51,36.42,36.43,413016.0,26.9375,26.9596,26.8932,26.9005,413016.0
2018-06-07 10:10:00,36.44,36.44,36.4,36.43,213602.0,26.9079,26.9079,26.8784,26.9005,213602.0
2018-06-07 10:15:00,36.43,36.5,36.4,36.45,174724.0,26.9005,26.9522,26.8784,26.9153,174724.0
2018-06-07 10:20:00,36.45,36.48,36.45,36.47,152784.0,26.9153,26.9375,26.9153,26.9301,152784.0
2018-06-07 10:25:00,36.48,36.49,36.45,36.46,134584.0,26.9375,26.9448,26.9153,26.9227,134584.0
2018-06-07 10:30:00,36.47,36.48,36.43,36.47,176023.0,26.9301,26.9375,26.9005,26.9301,176023.0
2018-06-07 10:35:00,36.47,36.48,36.44,36.48,168440.0,26.9301,26.9375,26.9079,26.9375,168440.0
2018-06-07 10:40:00,36.48,36.51,36.47,36.48,143080.0,26.9375,26.9596,26.9301,26.9375,143080.0
2018-06-07 10:45:00,36.49,36.52,36.46,36.5,210592.0,26.9448,26.967,26.9227,26.9522,210592.0
2018-06-07 10:50:00,36.5,36.51,36.48,36.5,309712.0,26.9522,26.9596,26.9375,26.9522,309712.0
2018-06-07 10:55:00,36.5,36.5,36.49,36.5,175918.0,26.9522,26.9522,26.9448,26.9522,175918.0
2018-06-07 11:00:00,36.5,36.54,36.48,36.53,171144.0,26.9522,26.9818,26.9375,26.9744,171144.0
2018-06-07 11:05:00,36.52,36.54,36.5,36.54,207145.0,26.967,26.9818,26.9522,26.9818,207145.0
2018-06-07 11:10:00,36.53,36.58,36.53,36.56,178849.0,26.9744,27.0113,26.9744,26.9965,178849.0
2018-06-07 11:15:00,36.56,36.57,36.52,36.53,127955.0,26.9965,27.0039,26.967,26.9744,127955.0
2018-06-07 11:20:00,36.54,36.56,36.53,36.56,89938.0,26.9818,26.9965,26.9744,26.9965,89938.0
2018-06-07 11:25:00,36.56,36.56,36.53,36.55,142635.0,26.9965,26.9965,26.9744,26.9892,142635.0
2018-06-07 11:30:00,36.55,36.56,36.53,36.55,105838.0,26.9892,26.9965,26.9744,26.9892,105838.0
2018-06-07 11:35:00,36.55,36.57,36.54,36.56,80084.0,26.9892,27.0039,26.9818,26.9965,80084.0
2018-06-07 11:40:00,36.57,36.59,36.56,36.58,131844.0,27.0039,27.0187,26.9965,27.0113,131844.0
2018-06-07 11:45:00,36.57,36.58,36.49,36.5,149052.0,27.0039,27.0113,26.9448,26.9522,149052.0
2018-06-07 11:50:00,36.51,36.51,36.45,36.48,136359.0,26.9596,26.9596,26.9153,26.9375,136359.0
2018-06-07 11:55:00,36.48,36.52,36.47,36.5,102336.0,26.9375,26.967,26.9301,26.9522,102336.0
2018-06-07 12:00:00,36.5,36.53,36.5,36.5,90756.0,26.9522,26.9744,26.9522,26.9522,90756.0
2018-06-07 12:05:00,36.51,36.54,36.5,36.53,120958.0,26.9596,26.9818,26.9522,26.9744,120958.0
2018-06-07 12:10:00,36.53,36.54,36.49,36.5,92474.0,26.9744,26.9818,26.9448,26.9522,92474.0
2018-06-07 12:15:00,36.5,36.54,36.49,36.52,165896.0,26.9522,26.9818,26.9448,26.967,165896.0
2018-06-07 12:20:00,36.52,36.53,36.48,36.53,167606.0,26.967,26.9744,26.9375,26.9744,167606.0
2018-06-07 12:25:00,36.53,36.55,36.51,36.54,116975.0,26.9744,26.9892,26.9596,26.9818,116975.0
2018-06-07 12:30:00,36.54,36.55,36.49,36.49,153281.0,26.9818,26.9892,26.9448,26.9448,153281.0
2018-06-07 12:35:00,36.5,36.51,36.47,36.5,60787.0,26.9522,26.9596,26.9301,26.9522,60787.0
2018-06-07 12:40:00,36.5,36.5,36.46,36.47,95858.0,26.9522,26.9522,26.9227,26.9301,95858.0
2018-06-07 12:45:00,36.47,36.49,36.45,36.47,111117.0,26.9301,26.9448,26.9153,26.9301,111117.0
2018-06-07 12:50:00,36.47,36.51,36.45,36.51,111514.0,26.9301,26.9596,26.9153,26.9596,111514.0
2018-06-07 12:55:00,36.51,36.52,36.47,36.51,140774.0,26.9596,26.967,26.9301,26.9596,140774.0
2018-06-07 13:00:00,36.5,36.53,36.5,36.53,63927.0,26.9522,26.9744,26.9522,26.9744,63927.0
2018-06-07 13:05:00,36.53,36.55,36.5,36.52,100743.0,26.9744,26.9892,26.9522,26.967,100743.0
2018-06-07 13:10:00,36.52,36.53,36.49,36.5,89078.0,26.967,26.9744,26.9448,26.9522,89078.0
2018-06-07 13:15:00,36.5,36.51,36.46,36.48,99397.0,26.9522,26.9596,26.9227,26.9375,99397.0
2018-06-07 13:20:00,36.48,36.51,36.47,36.49,60685.0,26.9375,26.9596,26.9301,26.9448,60685.0
2018-06-07 13:25:00,36.49,36.51,36.47,36.48,52863.0,26.9448,26.9596,26.9301,26.9375,52863.0
2018-06-07 13:30:00,36.48,36.51,36.47,36.51,96576.0,26.9375,26.9596,26.9301,26.9596,96576.0
2018-06-07 13:35:00,36.51,36.51,36.42,36.45,124241.0,26.9596,26.9596,26.8932,26.9153,124241.0
2018-06-07 13:40:00,36.45,36.48,36.44,36.47,77067.0,26.9153,26.9375,26.9079,26.9301,77067.0
2018-06-07 13:45:00,36.47,36.53,36.47,36.52,114356.0,26.9301,26.9744,26.9301,26.967,114356.0
2018-06-07 13:50:00,36.52,36.53,36.43,36.44,93277.0,26.967,26.9744,26.9005,26.9079,93277.0
2018-06-07 13:55:00,36.43,36.45,36.38,36.4,136195.0,26.9005,26.9153,26.8636,26.8784,136195.0
2018-06-07 14:00:00,36.4,36.42,36.37,36.41,180135.0,26.8784,26.8932,26.8562,26.8858,180135.0
2018-06-07 14:05:00,36.41,36.42,36.38,36.41,91214.0,26.8858,26.8932,26.8636,26.8858,91214.0
2018-06-07 14:10:00,36.41,36.44,36.39,36.43,151469.0,26.8858,26.9079,26.871,26.9005,151469.0
2018-06-07 14:15:00,36.43,36.46,36.42,36.44,110412.0,26.9005,26.9227,26.8932,26.9079,110412.0
2018-06-07 14:20:00,36.45,36.48,36.43,36.48,83446.0,26.9153,26.9375,26.9005,26.9375,83446.0
2018-06-07 14:25:00,36.47,36.48,36.45,36.48,107389.0,26.9301,26.9375,26.9153,26.9375,107389.0
2018-06-07 14:30:00,36.48,36.49,36.47,36.49,74595.0,26.9375,26.9448,26.9301,26.9448,74595.0
2018-06-07 14:35:00,36.49,36.51,36.48,36.5,56532.0,26.9448,26.9596,26.9375,26.9522,56532.0
2018-06-07 14:40:00,36.49,36.5,36.47,36.48,95390.0,26.9448,26.9522,26.9301,26.9375,95390.0
2018-06-07 14:45:00,36.48,36.5,36.47,36.48,87177.0,26.9375,26.9522,26.9301,26.9375,87177.0
2018-06-07 14:50:00,36.49,36.5,36.47,36.48,78155.0,26.9448,26.9522,26.9301,26.9375,78155.0
2018-06-07 14:55:00,36.48,36.49,36.46,36.46,87880.0,26.9375,26.9448,26.9227,26.9227,87880.0
2018-06-07 15:00:00,36.47,36.49,36.46,36.47,95840.0,26.9301,26.9448,26.9227,26.9301,95840.0
2018-06-07 15:05:00,36.48,36.49,36.43,36.43,111424.0,26.9375,26.9448,26.9005,26.9005,111424.0
2018-06-07 15:10:00,36.44,36.44,36.41,36.41,131633.0,26.9079,26.9079,26.8858,26.8858,131633.0
2018-06-07 15:15:00,36.41,36.43,36.41,36.42,96375.0,26.8858,26.9005,26.8858,26.8932,96375.0
2018-06-07 15:20:00,36.43,36.48,36.42,36.48,120081.0,26.9005,26.9375,26.8932,26.9375,120081.0
2018-06-07 15:25:00,36.48,36.49,36.46,36.48,154067.0,26.9375,26.9448,26.9227,26.9375,154067.0
2018-06-07 15:30:00,36.48,36.48,36.45,36.45,106461.0,26.9375,26.9375,26.9153,26.9153,106461.0
2018-06-07 15:35:00,36.45,36.46,36.45,36.45,101227.0,26.9153,26.9227,26.9153,26.9153,101227.0
2018-06-07 15:40:00,36.45,36.49,36.45,36.45,299916.0,26.9153,26.9448,26.9153,26.9153,299916.0
2018-06-07 15:45:00,36.45,36.47,36.44,36.45,191883.0,26.9153,26.9301,26.9079,26.9153,191883.0
2018-06-07 15:50:00,36.46,36.5,36.45,36.5,354421.0,26.9227,26.9522,26.9153,26.9522,354421.0
2018-06-07 15:55:00,36.5,36.52,36.47,36.5,768361.0,26.9522,26.967,26.9301,26.9522,768361.0
2018-06-08 09:30:00,36.53,36.62,36.53,36.62,565295.0,26.9744,27.0408,26.9744,27.0408,565295.0
2018-06-08 09:35:00,36.62,36.68,36.6,36.67,286420.0,27.0408,27.0851,27.0261,27.0778,286420.0
2018-06-08 09:40:00,36.67,36.71,36.61,36.65,193427.0,27.0778,27.1073,27.0335,27.063,193427.0
2018-06-08 09:45:00,36.65,36.69,36.64,36.67,150905.0,27.063,27.0925,27.0556,27.0778,150905.0
2018-06-08 09:50:00,36.68,36.68,36.61,36.65,122600.0,27.0851,27.0851,27.0335,27.063,122600.0
2018-06-08 09:55:00,36.65,36.7,36.63,36.68,226932.0,27.063,27.0999,27.0482,27.0851,226932.0
2018-06-08 10:00:00,36.68,36.68,36.65,36.68,178177.0,27.0851,27.0851,27.063,27.0851,178177.0
2018-06-08 10:05:00,36.68,36.69,36.62,36.62,136120.0,27.0851,27.0925,27.0408,27.0408,136120.0
2018-06-08 10:10:00,36.63,36.69,36.62,36.67,181732.0,27.0482,27.0925,27.0408,27.0778,181732.0
2018-06-08 10:15:00,36.68,36.68,36.62,36.66,219748.0,27.0851,27.0851,27.0408,27.0704,219748.0
2018-06-08 10:20:00,36.66,36.68,36.64,36.66,157400.0,27.0704,27.0851,27.0556,27.0704,157400.0
2018-06-08 10:25:00,36.66,36.68,36.64,36.67,132488.0,27.0704,27.0851,27.0556,27.0778,132488.0
2018-06-08 10:30:00,36.67,36.67,36.62,36.62,141671.0,27.0778,27.0778,27.0408,27.0408,141671.0
2018-06-08 10:35:00,36.63,36.64,36.61,36.62,100389.0,27.0482,27.0556,27.0335,27.0408,100389.0
2018-06-08 10:40:00,36.62,36.63,36.59,36.61,317086.0,27.0408,27.0482,27.0187,27.0335,317086.0
2018-06-08 10:45:00,36.6,36.64,36.6,36.64,67837.0,27.0261,27.0556,27.0261,27.0556,67837.0
2018-06-08 10:50:00,36.64,36.67,36.63,36.66,208520.0,27.0556,27.0778,27.0482,27.0704,208520.0
2018-06-08 10:55:00,36.67,36.68,36.65,36.67,306352.0,27.0778,27.0851,27.063,27.0778,306352.0
2018-06-08 11:00:00,36.66,36.67,36.64,36.65,133135.0,27.0704,27.0778,27.0556,27.063,133135.0
2018-06-08 11:05:00,36.65,36.67,36.63,36.65,163942.0,27.063,27.0778,27.0482,27.063,163942.0
2018-06-08 11:10:00,36.65,36.66,36.62,36.64,111357.0,27.063,27.0704,27.0408,27.0556,111357.0
2018-06-08 11:15:00,36.63,36.66,36.62,36.62,138764.0,27.0482,27.0704,27.0408,27.0408,138764.0
2018-06-08 11:20:00,36.63,36.63,36.56,36.57,146194.0,27.0482,27.0482,26.9965,27.0039,146194.0
2018-06-08 11:25:00,36.58,36.58,36.54,36.57,217801.0,27.0113,27.0113,26.9818,27.0039,217801.0
2018-06-08 11:30:00,36.56,36.57,36.52,36.53,236123.0,26.9965,27.0039,26.967,26.9744,236123.0
2018-06-08 11:35:00,36.53,36.56,36.49,36.49,190055.0,26.9744,26.9965,26.9448,26.9448,190055.0
2018-06-08 11:40:00,36.5,36.52,36.45,36.48,172810.0,26.9522,26.967,26.9153,26.9375,172810.0
2018-06-08 11:45:00,36.49,36.52,36.46,36.52,253673.0,26.9448,26.967,26.9227,26.967,253673.0
2018-06-08 11:50:00,36.52,36.52,36.47,36.5,91328.0,26.967,26.967,26.9301,26.9522,91328.0
2018-06-08 11:55:00,36.5,36.51,36.48,36.5,180752.0,26.9522,26.9596,26.9375,26.9522,180752.0
2018-06-08 12:00:00,36.5,36.51,36.46,36.48,131749.0,26.9522,26.9596,26.9227,26.9375,131749.0
2018-06-08 12:05:00,36.48,36.53,36.47,36.53,57308.0,26.9375,26.9744,26.9301,26.9744,57308.0
2018-06-08 12:10:00,36.52,36.56,36.52,36.55,88324.0,26.967,26.9965,26.967,26.9892,88324.0
2018-06-08 12:15:00,36.55,36.59,36.55,36.58,70923.0,26.9892,27.0187,26.9892,27.0113,70923.0
2018-06-08 12:20:00,36.57,36.6,36.57,36.59,62173.0,27.0039,27.0261,27.0039,27.0187,62173.0
2018-06-08 12:25:00,36.59,36.65,36.59,36.63,119477.0,27.0187,27.063,27.0187,27.0482,119477.0
2018-06-08 12:30:00,36.64,36.66,36.63,36.66,73270.0,27.0556,27.0704,27.0482,27.0704,73270.0
2018-06-08 12:35:00,36.66,36.66,36.64,36.65,90692.0,27.0704,27.0704,27.0556,27.063,90692.0
2018-06-08 12:40:00,36.65,36.65,36.64,36.65,32965.0,27.063,27.063,27.0556,27.063,32965.0
2018-06-08 12:45:00,36.65,36.67,36.64,36.66,115104.0,27.063,27.0778,27.0556,27.0704,115104.0
2018-06-08 12:50:00,36.67,36.67,36.64,36.65,216133.0,27.0778,27.0778,27.0556,27.063,216133.0
2018-06-08 12:55:00,36.65,36.66,36.63,36.66,57152.0,27.063,27.0704,27.0482,27.0704,57152.0
2018-06-08 13:00:00,36.66,36.66,36.63,36.63,60335.0,27.0704,27.0704,27.0482,27.0482,60335.0
2018-06-08 13:05:00,36.63,36.64,36.62,36.64,38611.0,27.0482,27.0556,27.0408,27.0556,38611.0
2018-06-08 13:10:00,36.64,36.64,36.62,36.64,59122.0,27.0556,27.0556,27.0408,27.0556,59122.0
2018-06-08 13:15:00,36.63,36.66,36.63,36.65,63331.0,27.0482,27.0704,27.0482,27.063,63331.0
2018-06-08 13:20:00,36.64,36.66,36.64,36.65,67511.0,27.0556,27.0704,27.0556,27.063,67511.0
2018-06-08 13:25:00,36.66,36.66,36.65,36.66,57278.0,27.0704,27.0704,27.063,27.0704,57278.0
2018-06-08 13:30:00,36.66,36.66,36.64,36.66,53650.0,27.0704,27.0704,27.0556,27.0704,53650.0
2018-06-08 13:35:00,36.66,36.67,36.64,36.65,132849.0,27.0704,27.0778,27.0556,27.063,132849.0
2018-06-08 13:40:00,36.65,36.67,36.62,36.65,110389.0,27.063,27.0778,27.0408,27.063,110389.0
2018-06-08 13:45:00,36.65,36.66,36.64,36.65,65989.0,27.063,27.0704,27.0556,27.063,65989.0
2018-06-08 13:50:00,36.65,36.66,36.6,36.62,268595.0,27.063,27.0704,27.0261,27.0408,268595.0
2018-06-08 13:55:00,36.63,36.64,36.62,36.64,65632.0,27.0482,27.0556,27.0408,27.0556,65632.0
2018-06-08 14:00:00,36.64,36.66,36.63,36.66,53172.0,27.0556,27.0704,27.0482,27.0704,53172.0
2018-06-08 14:05:00,36.66,36.66,36.65,36.65,71132.0,27.0704,27.0704,27.063,27.063,71132.0
2018-06-08 14:10:00,36.65,36.68,36.65,36.67,183752.0,27.063,27.0851,27.063,27.0778,183752.0
2018-06-08 14:15:00,36.67,36.68,36.67,36.68,68146.0,27.0778,27.0851,27.0778,27.0851,68146.0
2018-06-08 14:20:00,36.68,36.68,36.65,36.66,110366.0,27.0851,27.0851,27.063,27.0704,110366.0
2018-06-08 14:25:00,36.66,36.67,36.65,36.66,121810.0,27.0704,27.0778,27.063,27.0704,121810.0
2018-06-08 14:30:00,36.66,36.66,36.64,36.65,143489.0,27.0704,27.0704,27.0556,27.063,143489.0
2018-06-08 14:35:00,36.65,36.66,36.64,36.66,72936.0,27.063,27.0704,27.0556,27.0704,72936.0
2018-06-08 14:40:00,36.66,36.67,36.65,36.66,65382.0,27.0704,27.0778,27.063,27.0704,65382.0
2018-06-08 14:45:00,36.65,36.66,36.63,36.65,77388.0,27.063,27.0704,27.0482,27.063,77388.0
2018-06-08 14:50:00,36.65,36.65,36.63,36.64,83819.0,27.063,27.063,27.0482,27.0556,83819.0
2018-06-08 14:55:00,36.64,36.64,36.62,36.62,72580.0,27.0556,27.0556,27.0408,27.0408,72580.0
2018-06-08 15:00:00,36.63,36.63,36.59,36.59,151988.0,27.0482,27.0482,27.0187,27.0187,151988.0
2018-06-08 15:05:00,36.6,36.6,36.58,36.59,107758.0,27.0261,27.0261,27.0113,27.0187,107758.0
2018-06-08 15:10:00,36.59,36.62,36.59,36.61,168373.0,27.0187,27.0408,27.0187,27.0335,168373.0
2018-06-08 15:15:00,36.62,36.62,36.57,36.58,94924.0,27.0408,27.0408,27.0039,27.0113,94924.0
2018-06-08 15:20:00,36.59,36.62,36.58,36.62,103469.0,27.0187,27.0408,27.0113,27.0408,103469.0
2018-06-08 15:25:00,36.62,36.64,36.61,36.64,79444.0,27.0408,27.0556,27.0335,27.0556,79444.0
2018-06-08 15:30:00,36.64,36.64,36.61,36.63,158152.0,27.0556,27.0556,27.0335,27.0482,158152.0
2018-06-08 15:35:00,36.62,36.64,36.62,36.63,102432.0,27.0408,27.0556,27.0408,27.0482,102432.0
2018-06-08 15:40:00,36.63,36.63,36.6,36.61,208462.0,27.0482,27.0482,27.0261,27.0335,208462.0
2018-06-08 15:45:00,36.61,36.63,36.6,36.61,198934.0,27.0335,27.0482,27.0261,27.0335,198934.0
2018-06-08 15:50:00,36.61,36.65,36.61,36.63,327707.0,27.0335,27.063,27.0335,27.0482,327707.0
2018-06-08 15:55:00,36.63,36.69,36.61,36.66,1234575.0,27.0482,27.0925,27.0335,27.0704,1234575.0
2018-06-11 09:30:00,36.8,36.8,36.65,36.68,486776.0,27.1738,27.1738,27.063,27.0851,486776.0
2018-06-11 09:35:00,36.68,36.68,36.57,36.61,264816.0,27.0851,27.0851,27.0039,27.0335,264816.0
2018-06-11 09:40:00,36.62,36.63,36.5,36.51,264637.0,27.0408,27.0482,26.9522,26.9596,264637.0
2018-06-11 09:45:00,36.51,36.55,36.47,36.54,178144.0,26.9596,26.9892,26.9301,26.9818,178144.0
2018-06-11 09:50:00,36.54,36.54,36.44,36.46,296489.0,26.9818,26.9818,26.9079,26.9227,296489.0
2018-06-11 09:55:00,36.46,36.48,36.38,36.41,180406.0,26.9227,26.9375,26.8636,26.8858,180406.0
2018-06-11 10:00:00,36.41,36.43,36.38,36.41,301893.0,26.8858,26.9005,26.8636,26.8858,301893.0
2018-06-11 10:05:00,36.41,36.45,36.4,36.43,238642.0,26.8858,26.9153,26.8784,26.9005,238642.0
2018-06-11 10:10:00,36.44,36.5,36.41,36.5,285207.0,26.9079,26.9522,26.8858,26.9522,285207.0
2018-06-11 10:15:00,36.49,36.51,36.46,36.49,385953.0,26.9448,26.9596,26.9227,26.9448,385953.0
2018-06-11 10:20:00,36.5,36.51,36.45,36.48,199425.0,26.9522,26.9596,26.9153,26.9375,199425.0
2018-06-11 10:25:00,36.48,36.5,36.44,36.45,179514.0,26.9375,26.9522,26.9079,26.9153,179514.0
2018-06-11 10:30:00,36.45,36.48,36.45,36.48,263424.0,26.9153,26.9375,26.9153,26.9375,263424.0
2018-06-11 10:35:00,36.47,36.49,36.46,36.47,264636.0,26.9301,26.9448,26.9227,26.9301,264636.0
2018-06-11 10:40:00,36.47,36.51,36.45,36.51,199983.0,26.9301,26.9596,26.9153,26.9596,199983.0
2018-06-11 10:45:00,36.51,36.52,36.49,36.5,304195.0,26.9596,26.967,26.9448,26.9522,304195.0
2018-06-11 10:50:00,36.5,36.53,36.49,36.52,189979.0,26.9522,26.9744,26.9448,26.967,189979.0
2018-06-11 10:55:00,36.52,36.55,36.52,36.54,194393.0,26.967,26.9892,26.967,26.9818,194393.0
2018-06-11 11:00:00,36.54,36.59,36.53,36.59,286124.0,26.9818,27.0187,26.9744,27.0187,286124.0
2018-06-11 11:05:00,36.59,36.59,36.56,36.58,223860.0,27.0187,27.0187,26.9965,27.0113,223860.0
2018-06-11 11:10:00,36.58,36.59,36.54,36.59,229854.0,27.0113,27.0187,26.9818,27.0187,229854.0
2018-06-11 11:15:00,36.59,36.59,36.55,36.58,202593.0,27.0187,27.0187,26.9892,27.0113,202593.0
2018-06-11 11:20:00,36.58,36.58,36.55,36.55,187457.0,27.0113,27.0113,26.9892,26.9892,187457.0
2018-06-11 11:25:00,36.55,36.56,36.54,36.55,123641.0,26.9892,26.9965,26.9818,26.9892,123641.0
2018-06-11 11:30:00,36.55,36.55,36.54,36.55,218518.0,26.9892,26.9892,26.9818,26.9892,218518.0
2018-06-11 11:35:00,36.55,36.57,36.54,36.57,206235.0,26.9892,27.0039,26.9818,27.0039,206235.0
2018-06-11 11:40:00,36.56,36.6,36.56,36.59,271674.0,26.9965,27.0261,26.9965,27.0187,271674.0
2018-06-11 11:45:00,36.59,36.66,36.58,36.62,322939.0,27.0187,27.0704,27.0113,27.0408,322939.0
2018-06-11 11:50:00,36.61,36.64,36.61,36.63,91336.0,27.0335,27.0556,27.0335,27.0482,91336.0
2018-06-11 11:55:00,36.63,36.64,36.62,36.63,76677.0,27.0482,27.0556,27.0408,27.0482,76677.0
2018-06-11 12:00:00,36.63,36.63,36.56,36.57,240855.0,27.0482,27.0482,26.9965,27.0039,240855.0
2018-06-11 12:05:00,36.57,36.57,36.54,36.54,99609.0,27.0039,27.0039,26.9818,26.9818,99609.0
2018-06-11 12:10:00,36.54,36.56,36.52,36.54,144374.0,26.9818,26.9965,26.967,26.9818,144374.0
2018-06-11 12:15:00,36.54,36.58,36.54,36.55,157461.0,26.9818,27.0113,26.9818,26.9892,157461.0
2018-06-11 12:20:00,36.55,36.57,36.53,36.57,115152.0,26.9892,27.0039,26.9744,27.0039,115152.0
2018-06-11 12:25:00,36.56,36.59,36.55,36.58,124319.0,26.9965,27.0187,26.9892,27.0113,124319.0
2018-06-11 12:30:00,36.59,36.59,36.55,36.57,151051.0,27.0187,27.0187,26.9892,27.0039,151051.0
2018-06-11 12:35:00,36.57,36.6,36.57,36.59,57225.0,27.0039,27.0261,27.0039,27.0187,57225.0
2018-06-11 12:40:00,36.59,36.6,36.56,36.56,79717.0,27.0187,27.0261,26.9965,26.9965,79717.0
2018-06-11 12:45:00,36.56,36.6,36.56,36.59,94761.0,26.9965,27.0261,26.9965,27.0187,94761.0
2018-06-11 12:50:00,36.59,36.62,36.59,36.61,97872.0,27.0187,27.0408,27.0187,27.0335,97872.0
2018-06-11 12:55:00,36.62,36.64,36.61,36.64,171755.0,27.0408,27.0556,27.0335,27.0556,171755.0
2018-06-11 13:00:00,36.63,36.64,36.61,36.63,91782.0,27.0482,27.0556,27.0335,27.0482,91782.0
2018-06-11 13:05:00,36.63,36.64,36.61,36.63,137652.0,27.0482,27.0556,27.0335,27.0482,137652.0
2018-06-11 13:10:00,36.63,36.63,36.62,36.63,41082.0,27.0482,27.0482,27.0408,27.0482,41082.0
2018-06-11 13:15:00,36.62,36.63,36.6,36.61,94292.0,27.0408,27.0482,27.0261,27.0335,94292.0
2018-06-11 13:20:00,36.61,36.62,36.59,36.59,229233.0,27.0335,27.0408,27.0187,27.0187,229233.0
2018-06-11 13:25:00,36.59,36.6,36.56,36.56,90069.0,27.0187,27.0261,26.9965,26.9965,90069.0
2018-06-11 13:30:00,36.57,36.59,36.55,36.57,129658.0,27.0039,27.0187,26.9892,27.0039,129658.0
2018-06-11 13:35:00,36.58,36.58,36.55,36.55,82731.0,27.0113,27.0113,26.9892,26.9892,82731.0
2018-06-11 13:40:00,36.55,36.56,36.54,36.54,65951.0,26.9892,26.9965,26.9818,26.9818,65951.0
2018-06-11 13:45:00,36.55,36.56,36.53,36.54,117801.0,26.9892,26.9965,26.9744,26.9818,117801.0
2018-06-11 13:50:00,36.54,36.55,36.53,36.53,71621.0,26.9818,26.9892,26.9744,26.9744,71621.0
2018-06-11 13:55:00,36.53,36.55,36.52,36.54,101585.0,26.9744,26.9892,26.967,26.9818,101585.0
2018-06-11 14:00:00,36.54,36.55,36.52,36.52,61846.0,26.9818,26.9892,26.967,26.967,61846.0
2018-06-11 14:05:00,36.53,36.53,36.49,36.5,199424.0,26.9744,26.9744,26.9448,26.9522,199424.0
2018-06-11 14:10:00,36.51,36.51,36.49,36.49,78760.0,26.9596,26.9596,26.9448,26.9448,78760.0
2018-06-11 14:15:00,36.5,36.5,36.46,36.46,159159.0,26.9522,26.9522,26.9227,26.9227,159159.0
2018-06-11 14:20:00,36.46,36.46,36.43,36.44,205991.0,26.9227,26.9227,26.9005,26.9079,205991.0
2018-06-11 14:25:00,36.45,36.45,36.42,36.42,130404.0,26.9153,26.9153,26.8932,26.8932,130404.0
2018-06-11 14:30:00,36.43,36.43,36.39,36.4,332011.0,26.9005,26.9005,26.871,26.8784,332011.0
2018-06-11 14:35:00,36.39,36.43,36.39,36.41,163099.0,26.871,26.9005,26.871,26.8858,163099.0
2018-06-11 14:40:00,36.41,36.43,36.39,36.41,171928.0,26.8858,26.9005,26.871,26.8858,171928.0
2018-06-11 14:45:00,36.41,36.42,36.39,36.4,169621.0,26.8858,26.8932,26.871,26.8784,169621.0
2018-06-11 14:50:00,36.4,36.4,36.37,36.38,84078.0,26.8784,26.8784,26.8562,26.8636,84078.0
2018-06-11 14:55:00,36.38,36.41,36.37,36.41,149837.0,26.8636,26.8858,26.8562,26.8858,149837.0
2018-06-11 15:00:00,36.41,36.44,36.4,36.43,172156.0,26.8858,26.9079,26.8784,26.9005,172156.0
2018-06-11 15:05:00,36.43,36.43,36.42,36.43,72766.0,26.9005,26.9005,26.8932,26.9005,72766.0
2018-06-11 15:10:00,36.43,36.43,36.41,36.41,223356.0,26.9005,26.9005,26.8858,26.8858,223356.0
2018-06-11 15:15:00,36.41,36.42,36.41,36.41,109802.0,26.8858,26.8932,26.8858,26.8858,109802.0
2018-06-11 15:20:00,36.42,36.45,36.41,36.44,172947.0,26.8932,26.9153,26.8858,26.9079,172947.0
2018-06-11 15:25:00,36.44,36.45,36.39,36.4,185877.0,26.9079,26.9153,26.871,26.8784,185877.0
2018-06-11 15:30:00,36.39,36.41,36.38,36.39,153989.0,26.871,26.8858,26.8636,26.871,153989.0
2018-06-11 15:35:00,36.39,36.41,36.37,36.38,231137.0,26.871,26.8858,26.8562,26.8636,231137.0
2018-06-11 15:40:00,36.38,36.39,36.37,36.39,173907.0,26.8636,26.871,26.8562,26.871,173907.0
2018-06-11 15:45:00,36.38,36.42,36.38,36.41,387808.0,26.8636,26.8932,26.8636,26.8858,387808.0
2018-06-11 15:50:00,36.41,36.42,36.34,36.35,386173.0,26.8858,26.8932,26.8341,26.8415,386173.0
2018-06-11 15:55:00,36.36,36.37,36.28,36.3,1199769.0,26.8489,26.8562,26.7898,26.8045,1199769.0
2018-06-12 09:30:00,36.39,36.39,36.25,36.33,414296.0,26.871,26.871,26.7676,26.8267,414296.0
2018-06-12 09:35:00,36.32,36.37,36.31,36.36,233179.0,26.8193,26.8562,26.8119,26.8489,233179.0
2018-06-12 09:40:00,36.35,36.39,36.33,36.34,163864.0,26.8415,26.871,26.8267,26.8341,163864.0
2018-06-12 09:45:00,36.34,36.4,36.33,36.36,250844.0,26.8341,26.8784,26.8267,26.8489,250844.0
2018-06-12 09:50:00,36.36,36.36,36.34,36.34,138682.0,26.8489,26.8489,26.8341,26.8341,138682.0
2018-06-12 09:55:00,36.34,36.35,36.3,36.35,157720.0,26.8341,26.8415,26.8045,26.8415,157720.0
2018-06-12 10:00:00,36.35,36.36,36.27,36.29,145758.0,26.8415,26.8489,26.7824,26.7972,145758.0
2018-06-12 10:05:00,36.3,36.3,36.24,36.26,112343.0,26.8045,26.8045,26.7602,26.775,112343.0
2018-06-12 10:10:00,36.26,36.29,36.24,36.25,148768.0,26.775,26.7972,26.7602,26.7676,148768.0
2018-06-12 10:15:00,36.24,36.25,36.21,36.22,139337.0,26.7602,26.7676,26.7381,26.7455,139337.0
2018-06-12 10:20:00,36.22,36.23,36.15,36.15,185908.0,26.7455,26.7529,26.6938,26.6938,185908.0
2018-06-12 10:25:00,36.16,36.23,36.14,36.23,325881.0,26.7012,26.7529,26.6864,26.7529,325881.0
2018-06-12 10:30:00,36.23,36.23,36.19,36.21,123928.0,26.7529,26.7529,26.7233,26.7381,123928.0
2018-06-12 10:35:00,36.2,36.25,36.2,36.23,166735.0,26.7307,26.7676,26.7307,26.7529,166735.0
2018-06-12 10:40:00,36.23,36.28,36.23,36.27,143534.0,26.7529,26.7898,26.7529,26.7824,143534.0
2018-06-12 10:45:00,36.27,36.28,36.25,36.26,127709.0,26.7824,26.7898,26.7676,26.775,127709.0
2018-06-12 10:50:00,36.27,36.28,36.22,36.23,146400.0,26.7824,26.7898,26.7455,26.7529,146400.0
2018-06-12 10:55:00,36.23,36.26,36.21,36.23,133742.0,26.7529,26.775,26.7381,26.7529,133742.0
2018-06-12 11:00:00,36.23,36.25,36.22,36.23,65681.0,26.7529,26.7676,26.7455,26.7529,65681.0
2018-06-12 11:05:00,36.23,36.28,36.22,36.25,188785.0,26.7529,26.7898,26.7455,26.7676,188785.0
2018-06-12 11:10:00,36.25,36.25,36.23,36.23,157498.0,26.7676,26.7676,26.7529,26.7529,157498.0
2018-06-12 11:15:00,36.23,36.24,36.18,36.2,226136.0,26.7529,26.7602,26.7159,26.7307,226136.0
2018-06-12 11:20:00,36.2,36.24,36.19,36.2,162154.0,26.7307,26.7602,26.7233,26.7307,162154.0
2018-06-12 11:25:00,36.2,36.23,36.19,36.22,116467.0,26.7307,26.7529,26.7233,26.7455,116467.0
2018-06-12 11:30:00,36.22,36.25,36.21,36.23,180414.0,26.7455,26.7676,26.7381,26.7529,180414.0
2018-06-12 11:35:00,36.23,36.24,36.22,36.23,165937.0,26.7529,26.7602,26.7455,26.7529,165937.0
2018-06-12 11:40:00,36.23,36.26,36.23,36.26,104629.0,26.7529,26.775,26.7529,26.775,104629.0
2018-06-12 11:45:00,36.26,36.26,36.22,36.23,105836.0,26.775,26.775,26.7455,26.7529,105836.0
2018-06-12 11:50:00,36.23,36.3,36.22,36.29,214282.0,26.7529,26.8045,26.7455,26.7972,214282.0
2018-06-12 11:55:00,36.3,36.3,36.28,36.3,157420.0,26.8045,26.8045,26.7898,26.8045,157420.0
2018-06-12 12:00:00,36.3,36.32,36.27,36.29,174435.0,26.8045,26.8193,26.7824,26.7972,174435.0
2018-06-12 12:05:00,36.29,36.31,36.28,36.3,85338.0,26.7972,26.8119,26.7898,26.8045,85338.0
2018-06-12 12:10:00,36.31,36.31,36.28,36.28,73765.0,26.8119,26.8119,26.7898,26.7898,73765.0
2018-06-12 12:15:00,36.29,36.29,36.28,36.28,78137.0,26.7972,26.7972,26.7898,26.7898,78137.0
2018-06-12 12:20:00,36.28,36.29,36.25,36.29,202777.0,26.7898,26.7972,26.7676,26.7972,202777.0
2018-06-12 12:25:00,36.29,36.3,36.28,36.3,76134.0,26.7972,26.8045,26.7898,26.8045,76134.0
2018-06-12 12:30:00,36.3,36.33,36.29,36.3,101546.0,26.8045,26.8267,26.7972,26.8045,101546.0
2018-06-12 12:35:00,36.29,36.32,36.28,36.3,88173.0,26.7972,26.8193,26.7898,26.8045,88173.0
2018-06-12 12:40:00,36.3,36.31,36.29,36.29,102058.0,26.8045,26.8119,26.7972,26.7972,102058.0
2018-06-12 12:45:00,36.29,36.33,36.29,36.32,80130.0,26.7972,26.8267,26.7972,26.8193,80130.0
2018-06-12 12:50:00,36.32,36.32,36.3,36.3,95498.0,26.8193,26.8193,26.8045,26.8045,95498.0
2018-06-12 12:55:00,36.3,36.32,36.29,36.32,82092.0,26.8045,26.8193,26.7972,26.8193,82092.0
2018-06-12 13:00:00,36.31,36.33,36.31,36.31,100561.0,26.8119,26.8267,26.8119,26.8119,100561.0
2018-06-12 13:05:00,36.31,36.32,36.29,36.3,84538.0,26.8119,26.8193,26.7972,26.8045,84538.0
2018-06-12 13:10:00,36.3,36.31,36.29,36.3,177321.0,26.8045,26.8119,26.7972,26.8045,177321.0
2018-06-12 13:15:00,36.29,36.33,36.29,36.3,152306.0,26.7972,26.8267,26.7972,26.8045,152306.0
2018-06-12 13:20:00,36.3,36.31,36.29,36.3,49439.0,26.8045,26.8119,26.7972,26.8045,49439.0
2018-06-12 13:25:00,36.3,36.34,36.3,36.3,154662.0,26.8045,26.8341,26.8045,26.8045,154662.0
2018-06-12 13:30:00,36.3,36.32,36.29,36.3,121333.0,26.8045,26.8193,26.7972,26.8045,121333.0
2018-06-12 13:35:00,36.3,36.3,36.26,36.26,113146.0,26.8045,26.8045,26.775,26.775,113146.0
2018-06-12 13:40:00,36.26,36.27,36.24,36.25,121359.0,26.775,26.7824,26.7602,26.7676,121359.0
2018-06-12 13:45:00,36.25,36.26,36.24,36.25,191839.0,26.7676,26.775,26.7602,26.7676,191839.0
2018-06-12 13:50:00,36.26,36.29,36.26,36.28,214221.0,26.775,26.7972,26.775,26.7898,214221.0
2018-06-12 13:55:00,36.28,36.29,36.27,36.29,126440.0,26.7898,26.7972,26.7824,26.7972,126440.0
2018-06-12 14:00:00,36.29,36.29,36.27,36.27,78227.0,26.7972,26.7972,26.7824,26.7824,78227.0
2018-06-12 14:05:00,36.27,36.28,36.26,36.28,181949.0,26.7824,26.7898,26.775,26.7898,181949.0
2018-06-12 14:10:00,36.27,36.28,36.26,36.27,90291.0,26.7824,26.7898,26.775,26.7824,90291.0
2018-06-12 14:15:00,36.27,36.3,36.26,36.29,149407.0,26.7824,26.8045,26.775,26.7972,149407.0
2018-06-12 14:20:00,36.3,36.31,36.28,36.28,234575.0,26.8045,26.8119,26.7898,26.7898,234575.0
2018-06-12 14:25:00,36.29,36.3,36.28,36.28,160652.0,26.7972,26.8045,26.7898,26.7898,160652.0
2018-06-12 14:30:00,36.29,36.29,36.25,36.26,165499.0,26.7972,26.7972,26.7676,26.775,165499.0
2018-06-12 14:35:00,36.26,36.27,36.21,36.25,178542.0,26.775,26.7824,26.7381,26.7676,178542.0
2018-06-12 14:40:00,36.25,36.26,36.23,36.25,217832.0,26.7676,26.775,26.7529,26.7676,217832.0
2018-06-12 14:45:00,36.25,36.25,36.23,36.25,106062.0,26.7676,26.7676,26.7529,26.7676,106062.0
2018-06-12 14:50:00,36.25,36.26,36.23,36.24,94522.0,26.7676,26.775,26.7529,26.7602,94522.0
2018-06-12 14:55:00,36.24,36.25,36.23,36.23,103049.0,26.7602,26.7676,26.7529,26.7529,103049.0
2018-06-12 15:00:00,36.23,36.27,36.23,36.26,135893.0,26.7529,26.7824,26.7529,26.775,135893.0
2018-06-12 15:05:00,36.27,36.29,36.26,36.29,135308.0,26.7824,26.7972,26.775,26.7972,135308.0
2018-06-12 15:10:00,36.29,36.3,36.28,36.29,133979.0,26.7972,26.8045,26.7898,26.7972,133979.0
2018-06-12 15:15:00,36.28,36.3,36.28,36.29,114071.0,26.7898,26.8045,26.7898,26.7972,114071.0
2018-06-12 15:20:00,36.29,36.3,36.27,36.27,79717.0,26.7972,26.8045,26.7824,26.7824,79717.0
2018-06-12 15:25:00,36.27,36.29,36.26,36.27,229207.0,26.7824,26.7972,26.775,26.7824,229207.0
2018-06-12 15:30:00,36.28,36.28,36.27,36.27,74804.0,26.7898,26.7898,26.7824,26.7824,74804.0
2018-06-12 15:35:00,36.27,36.28,36.25,36.27,136064.0,26.7824,26.7898,26.7676,26.7824,136064.0
2018-06-12 15:40:00,36.27,36.28,36.26,36.27,152291.0,26.7824,26.7898,26.775,26.7824,152291.0
2018-06-12 15:45:00,36.27,36.27,36.26,36.27,117574.0,26.7824,26.7824,26.775,26.7824,117574.0
2018-06-12 15:50:00,36.27,36.3,36.26,36.3,358007.0,26.7824,26.8045,26.775,26.8045,358007.0
2018-06-12 15:55:00,36.3,36.31,36.28,36.3,689412.0,26.8045,26.8119,26.7898,26.8045,689412.0
2018-06-13 09:30:00,36.37,36.44,36.37,36.37,256985.0,26.8562,26.9079,26.8562,26.8562,256985.0
2018-06-13 09:35:00,36.38,36.43,36.36,36.4,205205.0,26.8636,26.9005,26.8489,26.8784,205205.0
2018-06-13 09:40:00,36.41,36.43,36.34,36.35,150016.0,26.8858,26.9005,26.8341,26.8415,150016.0
2018-06-13 09:45:00,36.35,36.37,36.32,36.35,216379.0,26.8415,26.8562,26.8193,26.8415,216379.0
2018-06-13 09:50:00,36.36,36.39,36.34,36.36,250797.0,26.8489,26.871,26.8341,26.8489,250797.0
2018-06-13 09:55:00,36.36,36.37,36.33,36.35,99865.0,26.8489,26.8562,26.8267,26.8415,99865.0
2018-06-13 10:00:00,36.36,36.38,36.35,36.37,282535.0,26.8489,26.8636,26.8415,26.8562,282535.0
2018-06-13 10:05:00,36.36,36.38,36.35,36.37,100548.0,26.8489,26.8636,26.8415,26.8562,100548.0
2018-06-13 10:10:00,36.36,36.4,36.35,36.4,139446.0,26.8489,26.8784,26.8415,26.8784,139446.0
2018-06-13 10:15:00,36.4,36.4,36.36,36.37,137215.0,26.8784,26.8784,26.8489,26.8562,137215.0
2018-06-13 10:20:00,36.37,36.39,36.35,36.36,207112.0,26.8562,26.871,26.8415,26.8489,207112.0
2018-06-13 10:25:00,36.36,36.42,36.36,36.41,145282.0,26.8489,26.8932,26.8489,26.8858,145282.0
2018-06-13 10:30:00,36.41,36.46,36.39,36.45,161406.0,26.8858,26.9227,26.871,26.9153,161406.0
2018-06-13 10:35:00,36.46,36.47,36.45,36.45,127996.0,26.9227,26.9301,26.9153,26.9153,127996.0
2018-06-13 10:40:00,36.45,36.48,36.44,36.48,163392.0,26.9153,26.9375,26.9079,26.9375,163392.0
2018-06-13 10:45:00,36.48,36.5,36.46,36.5,154649.0,26.9375,26.9522,26.9227,26.9522,154649.0
2018-06-13 10:50:00,36.5,36.5,36.47,36.47,185042.0,26.9522,26.9522,26.9301,26.9301,185042.0
2018-06-13 10:55:00,36.48,36.5,36.47,36.47,85524.0,26.9375,26.9522,26.9301,26.9301,85524.0
2018-06-13 11:00:00,36.48,36.48,36.47,36.48,91995.0,26.9375,26.9375,26.9301,26.9375,91995.0
2018-06-13 11:05:00,36.48,36.51,36.47,36.51,105861.0,26.9375,26.9596,26.9301,26.9596,105861.0
2018-06-13 11:10:00,36.51,36.51,36.48,36.49,152561.0,26.9596,26.9596,26.9375,26.9448,152561.0
2018-06-13 11:15:00,36.49,36.5,36.47,36.48,64443.0,26.9448,26.9522,26.9301,26.9375,64443.0
2018-06-13 11:20:00,36.49,36.51,36.48,36.5,106722.0,26.9448,26.9596,26.9375,26.9522,106722.0
2018-06-13 11:25:00,36.49,36.51,36.49,36.51,102152.0,26.9448,26.9596,26.9448,26.9596,102152.0
2018-06-13 11:30:00,36.51,36.51,36.48,36.48,123405.0,26.9596,26.9596,26.9375,26.9375,123405.0
2018-06-13 11:35:00,36.49,36.49,36.48,36.48,63246.0,26.9448,26.9448,26.9375,26.9375,63246.0
2018-06-13 11:40:00,36.48,36.49,36.47,36.48,105171.0,26.9375,26.9448,26.9301,26.9375,105171.0
2018-06-13 11:45:00,36.48,36.48,36.44,36.45,179138.0,26.9375,26.9375,26.9079,26.9153,179138.0
2018-06-13 11:50:00,36.46,36.46,36.43,36.45,115984.0,26.9227,26.9227,26.9005,26.9153,115984.0
2018-06-13 11:55:00,36.46,36.46,36.45,36.45,77721.0,26.9227,26.9227,26.9153,26.9153,77721.0
2018-06-13 12:00:00,36.45,36.47,36.45,36.46,64083.0,26.9153,26.9301,26.9153,26.9227,64083.0
2018-06-13 12:05:00,36.47,36.47,36.44,36.46,185638.0,26.9301,26.9301,26.9079,26.9227,185638.0
2018-06-13 12:10:00,36.47,36.47,36.43,36.44,135520.0,26.9301,26.9301,26.9005,26.9079,135520.0
2018-06-13 12:15:00,36.43,36.45,36.41,36.41,85019.0,26.9005,26.9153,26.8858,26.8858,85019.0
2018-06-13 12:20:00,36.41,36.42,36.41,36.41,32208.0,26.8858,26.8932,26.8858,26.8858,32208.0
2018-06-13 12:25:00,36.41,36.44,36.41,36.42,64803.0,26.8858,26.9079,26.8858,26.8932,64803.0
2018-06-13 12:30:00,36.42,36.43,36.41,36.43,68460.0,26.8932,26.9005,26.8858,26.9005,68460.0
2018-06-13 12:35:00,36.42,36.43,36.42,36.43,68991.0,26.8932,26.9005,26.8932,26.9005,68991.0
2018-06-13 12:40:00,36.43,36.43,36.42,36.43,59141.0,26.9005,26.9005,26.8932,26.9005,59141.0
2018-06-13 12:45:00,36.43,36.45,36.42,36.44,72992.0,26.9005,26.9153,26.8932,26.9079,72992.0
2018-06-13 12:50:00,36.45,36.46,36.44,36.44,137004.0,26.9153,26.9227,26.9079,26.9079,137004.0
2018-06-13 12:55:00,36.45,36.46,36.43,36.44,71244.0,26.9153,26.9227,26.9005,26.9079,71244.0
2018-06-13 13:00:00,36.43,36.45,36.43,36.44,59115.0,26.9005,26.9153,26.9005,26.9079,59115.0
2018-06-13 13:05:00,36.45,36.45,36.43,36.44,72654.0,26.9153,26.9153,26.9005,26.9079,72654.0
2018-06-13 13:10:00,36.44,36.46,36.42,36.44,97621.0,26.9079,26.9227,26.8932,26.9079,97621.0
2018-06-13 13:15:00,36.44,36.45,36.42,36.43,55742.0,26.9079,26.9153,26.8932,26.9005,55742.0
2018-06-13 13:20:00,36.43,36.43,36.41,36.43,106977.0,26.9005,26.9005,26.8858,26.9005,106977.0
2018-06-13 13:25:00,36.43,36.44,36.41,36.42,62992.0,26.9005,26.9079,26.8858,26.8932,62992.0
2018-06-13 13:30:00,36.41,36.42,36.4,36.41,61443.0,26.8858,26.8932,26.8784,26.8858,61443.0
2018-06-13 13:35:00,36.41,36.42,36.4,36.42,44941.0,26.8858,26.8932,26.8784,26.8932,44941.0
2018-06-13 13:40:00,36.41,36.42,36.41,36.41,82690.0,26.8858,26.8932,26.8858,26.8858,82690.0
2018-06-13 13:45:00,36.41,36.42,36.38,36.39,105149.0,26.8858,26.8932,26.8636,26.871,105149.0
2018-06-13 13:50:00,36.39,36.4,36.37,36.37,137070.0,26.871,26.8784,26.8562,26.8562,137070.0
2018-06-13 13:55:00,36.37,36.4,36.35,36.4,95673.0,26.8562,26.8784,26.8415,26.8784,95673.0
2018-06-13 14:00:00,36.39,36.41,36.29,36.33,246723.0,26.871,26.8858,26.7972,26.8267,246723.0
2018-06-13 14:05:00,36.33,36.37,36.32,36.34,115065.0,26.8267,26.8562,26.8193,26.8341,115065.0
2018-06-13 14:10:00,36.33,36.38,36.33,36.36,104574.0,26.8267,26.8636,26.8267,26.8489,104574.0
2018-06-13 14:15:00,36.35,36.37,36.35,36.36,119590.0,26.8415,26.8562,26.8415,26.8489,119590.0
2018-06-13 14:20:00,36.35,36.36,36.31,36.33,179901.0,26.8415,26.8489,26.8119,26.8267,179901.0
2018-06-13 14:25:00,36.33,36.36,36.33,36.33,170381.0,26.8267,26.8489,26.8267,26.8267,170381.0
2018-06-13 14:30:00,36.33,36.34,36.28,36.29,270980.0,26.8267,26.8341,26.7898,26.7972,270980.0
2018-06-13 14:35:00,36.29,36.3,36.26,36.3,202380.0,26.7972,26.8045,26.775,26.8045,202380.0
2018-06-13 14:40:00,36.3,36.33,36.29,36.31,119917.0,26.8045,26.8267,26.7972,26.8119,119917.0
2018-06-13 14:45:00,36.3,36.33,36.29,36.33,85111.0,26.8045,26.8267,26.7972,26.8267,85111.0
2018-06-13 14:50:00,36.32,36.35,36.31,36.33,125858.0,26.8193,26.8415,26.8119,26.8267,125858.0
2018-06-13 14:55:00,36.34,36.37,36.33,36.37,97155.0,26.8341,26.8562,26.8267,26.8562,97155.0
2018-06-13 15:00:00,36.36,36.38,36.34,36.38,231836.0,26.8489,26.8636,26.8341,26.8636,231836.0
2018-06-13 15:05:00,36.38,36.39,36.35,36.35,137652.0,26.8636,26.871,26.8415,26.8415,137652.0
2018-06-13 15:10:00,36.35,36.36,36.33,36.34,104834.0,26.8415,26.8489,26.8267,26.8341,104834.0
2018-06-13 15:15:00,36.33,36.35,36.31,36.32,148233.0,26.8267,26.8415,26.8119,26.8193,148233.0
2018-06-13 15:20:00,36.32,36.33,36.31,36.31,93103.0,26.8193,26.8267,26.8119,26.8119,93103.0
2018-06-13 15:25:00,36.32,36.33,36.29,36.29,189649.0,26.8193,26.8267,26.7972,26.7972,189649.0
2018-06-13 15:30:00,36.29,36.31,36.28,36.3,153823.0,26.7972,26.8119,26.7898,26.8045,153823.0
2018-06-13 15:35:00,36.31,36.31,36.29,36.3,158144.0,26.8119,26.8119,26.7972,26.8045,158144.0
2018-06-13 15:40:00,36.3,36.31,36.28,36.3,200041.0,26.8045,26.8119,26.7898,26.8045,200041.0
2018-06-13 15:45:00,36.3,36.3,36.26,36.27,344688.0,26.8045,26.8045,26.775,26.7824,344688.0
2018-06-13 15:50:00,36.26,36.29,36.24,36.25,289024.0,26.775,26.7972,26.7602,26.7676,289024.0
2018-06-13 15:55:00,36.24,36.26,36.2,36.22,1092796.0,26.7602,26.775,26.7307,26.7455,1092796.0
2018-06-14 09:30:00,36.22,36.24,36.11,36.16,562578.0,26.7455,26.7602,26.6643,26.7012,562578.0
2018-06-14 09:35:00,36.16,36.23,36.16,36.23,257811.0,26.7012,26.7529,26.7012,26.7529,257811.0
2018-06-14 09:40:00,36.23,36.27,36.2,36.26,187776.0,26.7529,26.7824,26.7307,26.775,187776.0
2018-06-14 09:45:00,36.26,36.3,36.24,36.28,276163.0,26.775,26.8045,26.7602,26.7898,276163.0
2018-06-14 09:50:00,36.27,36.32,36.26,36.29,225327.0,26.7824,26.8193,26.775,26.7972,225327.0
2018-06-14 09:55:00,36.3,36.33,36.23,36.28,231550.0,26.8045,26.8267,26.7529,26.7898,231550.0
2018-06-14 10:00:00,36.29,36.3,36.28,36.28,134191.0,26.7972,26.8045,26.7898,26.7898,134191.0
2018-06-14 10:05:00,36.29,36.34,36.26,36.34,216759.0,26.7972,26.8341,26.775,26.8341,216759.0
2018-06-14 10:10:00,36.34,36.38,36.31,36.34,160944.0,26.8341,26.8636,26.8119,26.8341,160944.0
2018-06-14 10:15:00,36.34,36.39,36.33,36.37,130506.0,26.8341,26.871,26.8267,26.8562,130506.0
2018-06-14 10:20:00,36.37,36.38,36.36,36.38,196365.0,26.8562,26.8636,26.8489,26.8636,196365.0
2018-06-14 10:25:00,36.37,36.38,36.34,36.34,131987.0,26.8562,26.8636,26.8341,26.8341,131987.0
2018-06-14 10:30:00,36.35,36.35,36.32,36.34,108992.0,26.8415,26.8415,26.8193,26.8341,108992.0
2018-06-14 10:35:00,36.34,36.34,36.25,36.25,223071.0,26.8341,26.8341,26.7676,26.7676,223071.0
2018-06-14 10:40:00,36.26,36.27,36.21,36.25,275226.0,26.775,26.7824,26.7381,26.7676,275226.0
2018-06-14 10:45:00,36.26,36.3,36.25,36.27,192545.0,26.775,26.8045,26.7676,26.7824,192545.0
2018-06-14 10:50:00,36.27,36.27,36.2,36.21,142818.0,26.7824,26.7824,26.7307,26.7381,142818.0
2018-06-14 10:55:00,36.2,36.21,36.16,36.18,181149.0,26.7307,26.7381,26.7012,26.7159,181149.0
2018-06-14 11:00:00,36.18,36.18,36.14,36.15,165171.0,26.7159,26.7159,26.6864,26.6938,165171.0
2018-06-14 11:05:00,36.15,36.15,36.1,36.11,188780.0,26.6938,26.6938,26.6569,26.6643,188780.0
2018-06-14 11:10:00,36.11,36.13,36.08,36.1,327118.0,26.6643,26.679,26.6421,26.6569,327118.0
2018-06-14 11:15:00,36.09,36.15,36.08,36.15,185152.0,26.6495,26.6938,26.6421,26.6938,185152.0
2018-06-14 11:20:00,36.14,36.19,36.14,36.16,136698.0,26.6864,26.7233,26.6864,26.7012,136698.0
2018-06-14 11:25:00,36.16,36.2,36.16,36.17,210613.0,26.7012,26.7307,26.7012,26.7086,210613.0
2018-06-14 11:30:00,36.17,36.18,36.15,36.18,108211.0,26.7086,26.7159,26.6938,26.7159,108211.0
2018-06-14 11:35:00,36.17,36.18,36.13,36.13,133854.0,26.7086,26.7159,26.679,26.679,133854.0
2018-06-14 11:40:00,36.13,36.15,36.13,36.15,212886.0,26.679,26.6938,26.679,26.6938,212886.0
2018-06-14 11:45:00,36.15,36.16,36.14,36.15,143129.0,26.6938,26.7012,26.6864,26.6938,143129.0
2018-06-14 11:50:00,36.16,36.16,36.14,36.15,167550.0,26.7012,26.7012,26.6864,26.6938,167550.0
2018-06-14 11:55:00,36.15,36.18,36.14,36.16,139411.0,26.6938,26.7159,26.6864,26.7012,139411.0
2018-06-14 12:00:00,36.17,36.19,36.15,36.19,174832.0,26.7086,26.7233,26.6938,26.7233,174832.0
2018-06-14 12:05:00,36.19,36.19,36.15,36.16,98107.0,26.7233,26.7233,26.6938,26.7012,98107.0
2018-06-14 12:10:00,36.15,36.16,36.08,36.08,193561.0,26.6938,26.7012,26.6421,26.6421,193561.0
2018-06-14 12:15:00,36.09,36.09,36.05,36.05,124521.0,26.6495,26.6495,26.6199,26.6199,124521.0
2018-06-14 12:20:00,36.05,36.07,36.05,36.05,164408.0,26.6199,26.6347,26.6199,26.6199,164408.0
2018-06-14 12:25:00,36.05,36.09,36.05,36.08,148900.0,26.6199,26.6495,26.6199,26.6421,148900.0
2018-06-14 12:30:00,36.07,36.09,36.07,36.09,88113.0,26.6347,26.6495,26.6347,26.6495,88113.0
2018-06-14 12:35:00,36.08,36.09,36.04,36.05,159100.0,26.6421,26.6495,26.6126,26.6199,159100.0
2018-06-14 12:40:00,36.06,36.08,36.05,36.08,71410.0,26.6273,26.6421,26.6199,26.6421,71410.0
2018-06-14 12:45:00,36.08,36.1,36.07,36.09,183904.0,26.6421,26.6569,26.6347,26.6495,183904.0
2018-06-14 12:50:00,36.09,36.1,36.08,36.09,79769.0,26.6495,26.6569,26.6421,26.6495,79769.0
2018-06-14 12:55:00,36.1,36.1,36.07,36.09,270020.0,26.6569,26.6569,26.6347,26.6495,270020.0
2018-06-14 13:00:00,36.09,36.11,36.08,36.11,242893.0,26.6495,26.6643,26.6421,26.6643,242893.0
2018-06-14 13:05:00,36.11,36.13,36.1,36.12,97026.0,26.6643,26.679,26.6569,26.6716,97026.0
2018-06-14 13:10:00,36.13,36.14,36.11,36.12,116851.0,26.679,26.6864,26.6643,26.6716,116851.0
2018-06-14 13:15:00,36.12,36.16,36.11,36.15,123348.0,26.6716,26.7012,26.6643,26.6938,123348.0
2018-06-14 13:20:00,36.15,36.16,36.14,36.15,80279.0,26.6938,26.7012,26.6864,26.6938,80279.0
2018-06-14 13:25:00,36.15,36.16,36.14,36.15,143034.0,26.6938,26.7012,26.6864,26.6938,143034.0
2018-06-14 13:30:00,36.15,36.2,36.15,36.19,119604.0,26.6938,26.7307,26.6938,26.7233,119604.0
2018-06-14 13:35:00,36.19,36.2,36.16,36.16,80555.0,26.7233,26.7307,26.7012,26.7012,80555.0
2018-06-14 13:40:00,36.17,36.17,36.15,36.15,92916.0,26.7086,26.7086,26.6938,26.6938,92916.0
2018-06-14 13:45:00,36.16,36.16,36.14,36.15,172810.0,26.7012,26.7012,26.6864,26.6938,172810.0
2018-06-14 13:50:00,36.15,36.16,36.14,36.16,81359.0,26.6938,26.7012,26.6864,26.7012,81359.0
2018-06-14 13:55:00,36.16,36.16,36.14,36.16,103613.0,26.7012,26.7012,26.6864,26.7012,103613.0
2018-06-14 14:00:00,36.16,36.16,36.15,36.16,36214.0,26.7012,26.7012,26.6938,26.7012,36214.0
2018-06-14 14:05:00,36.15,36.16,36.14,36.15,126517.0,26.6938,26.7012,26.6864,26.6938,126517.0
2018-06-14 14:10:00,36.15,36.16,36.13,36.15,88328.0,26.6938,26.7012,26.679,26.6938,88328.0
2018-06-14 14:15:00,36.16,36.16,36.12,36.12,276976.0,26.7012,26.7012,26.6716,26.6716,276976.0
2018-06-14 14:20:00,36.13,36.15,36.1,36.15,216380.0,26.679,26.6938,26.6569,26.6938,216380.0
2018-06-14 14:25:00,36.15,36.15,36.1,36.1,112377.0,26.6938,26.6938,26.6569,26.6569,112377.0
2018-06-14 14:30:00,36.1,36.13,36.07,36.07,155590.0,26.6569,26.679,26.6347,26.6347,155590.0
2018-06-14 14:35:00,36.07,36.09,36.07,36.07,132695.0,26.6347,26.6495,26.6347,26.6347,132695.0
2018-06-14 14:40:00,36.07,36.11,36.07,36.11,110875.0,26.6347,26.6643,26.6347,26.6643,110875.0
2018-06-14 14:45:00,36.11,36.14,36.1,36.12,182610.0,26.6643,26.6864,26.6569,26.6716,182610.0
2018-06-14 14:50:00,36.12,36.14,36.11,36.11,234468.0,26.6716,26.6864,26.6643,26.6643,234468.0
2018-06-14 14:55:00,36.12,36.12,36.08,36.09,111552.0,26.6716,26.6716,26.6421,26.6495,111552.0
2018-06-14 15:00:00,36.09,36.11,36.07,36.09,184355.0,26.6495,26.6643,26.6347,26.6495,184355.0
2018-06-14 15:05:00,36.09,36.13,36.08,36.12,146279.0,26.6495,26.679,26.6421,26.6716,146279.0
2018-06-14 15:10:00,36.12,36.12,36.11,36.12,72713.0,26.6716,26.6716,26.6643,26.6716,72713.0
2018-06-14 15:15:00,36.12,36.12,36.1,36.11,120423.0,26.6716,26.6716,26.6569,26.6643,120423.0
2018-06-14 15:20:00,36.1,36.17,36.1,36.15,289955.0,26.6569,26.7086,26.6569,26.6938,289955.0
2018-06-14 15:25:00,36.15,36.16,36.14,36.16,96671.0,26.6938,26.7012,26.6864,26.7012,96671.0
2018-06-14 15:30:00,36.16,36.2,36.15,36.19,304082.0,26.7012,26.7307,26.6938,26.7233,304082.0
2018-06-14 15:35:00,36.19,36.19,36.16,36.16,241430.0,26.7233,26.7233,26.7012,26.7012,241430.0
2018-06-14 15:40:00,36.16,36.21,36.16,36.21,266260.0,26.7012,26.7381,26.7012,26.7381,266260.0
2018-06-14 15:45:00,36.21,36.21,36.18,36.19,288107.0,26.7381,26.7381,26.7159,26.7233,288107.0
2018-06-14 15:50:00,36.19,36.19,36.14,36.14,396310.0,26.7233,26.7233,26.6864,26.6864,396310.0
2018-06-14 15:55:00,36.14,36.19,36.13,36.17,1574537.0,26.6864,26.7233,26.679,26.7086,1574537.0
2018-06-15 09:30:00,36.19,36.31,36.13,36.31,5577048.0,26.7233,26.8119,26.679,26.8119,5577048.0
2018-06-15 09:35:00,36.3,36.39,36.26,36.37,224731.0,26.8045,26.871,26.775,26.8562,224731.0
2018-06-15 09:40:00,36.37,36.39,36.32,36.35,229468.0,26.8562,26.871,26.8193,26.8415,229468.0
2018-06-15 09:45:00,36.36,36.39,36.32,36.36,319363.0,26.8489,26.871,26.8193,26.8489,319363.0
2018-06-15 09:50:00,36.36,36.36,36.25,36.27,229868.0,26.8489,26.8489,26.7676,26.7824,229868.0
2018-06-15 09:55:00,36.27,36.31,36.23,36.24,160002.0,26.7824,26.8119,26.7529,26.7602,160002.0
2018-06-15 10:00:00,36.24,36.24,36.13,36.15,174724.0,26.7602,26.7602,26.679,26.6938,174724.0
2018-06-15 10:05:00,36.15,36.15,36.11,36.12,155936.0,26.6938,26.6938,26.6643,26.6716,155936.0
2018-06-15 10:10:00,36.12,36.16,36.1,36.16,192024.0,26.6716,26.7012,26.6569,26.7012,192024.0
2018-06-15 10:15:00,36.16,36.22,36.16,36.2,166306.0,26.7012,26.7455,26.7012,26.7307,166306.0
2018-06-15 10:20:00,36.19,36.21,36.18,36.18,116147.0,26.7233,26.7381,26.7159,26.7159,116147.0
2018-06-15 10:25:00,36.18,36.19,36.14,36.14,132425.0,26.7159,26.7233,26.6864,26.6864,132425.0
2018-06-15 10:30:00,36.15,36.15,36.04,36.06,165289.0,26.6938,26.6938,26.6126,26.6273,165289.0
2018-06-15 10:35:00,36.05,36.08,36.03,36.08,261532.0,26.6199,26.6421,26.6052,26.6421,261532.0
2018-06-15 10:40:00,36.08,36.13,36.07,36.13,166710.0,26.6421,26.679,26.6347,26.679,166710.0
2018-06-15 10:45:00,36.13,36.15,36.12,36.13,97590.0,26.679,26.6938,26.6716,26.679,97590.0
2018-06-15 10:50:00,36.13,36.15,36.08,36.11,189500.0,26.679,26.6938,26.6421,26.6643,189500.0
2018-06-15 10:55:00,36.1,36.17,36.1,36.13,329135.0,26.6569,26.7086,26.6569,26.679,329135.0
2018-06-15 11:00:00,36.13,36.18,36.13,36.16,197496.0,26.679,26.7159,26.679,26.7012,197496.0
2018-06-15 11:05:00,36.16,36.2,36.16,36.18,133260.0,26.7012,26.7307,26.7012,26.7159,133260.0
2018-06-15 11:10:00,36.19,36.2,36.18,36.18,64288.0,26.7233,26.7307,26.7159,26.7159,64288.0
2018-06-15 11:15:00,36.19,36.22,36.18,36.2,128940.0,26.7233,26.7455,26.7159,26.7307,128940.0
2018-06-15 11:20:00,36.2,36.22,36.19,36.2,140083.0,26.7307,26.7455,26.7233,26.7307,140083.0
2018-06-15 11:25:00,36.21,36.23,36.18,36.21,184174.0,26.7381,26.7529,26.7159,26.7381,184174.0
2018-06-15 11:30:00,36.2,36.21,36.14,36.16,112659.0,26.7307,26.7381,26.6864,26.7012,112659.0
2018-06-15 11:35:00,36.16,36.18,36.15,36.16,210483.0,26.7012,26.7159,26.6938,26.7012,210483.0
2018-06-15 11:40:00,36.15,36.18,36.14,36.16,171107.0,26.6938,26.7159,26.6864,26.7012,171107.0
2018-06-15 11:45:00,36.16,36.17,36.14,36.16,116002.0,26.7012,26.7086,26.6864,26.7012,116002.0
2018-06-15 11:50:00,36.16,36.21,36.15,36.2,117403.0,26.7012,26.7381,26.6938,26.7307,117403.0
2018-06-15 11:55:00,36.2,36.21,36.17,36.18,99734.0,26.7307,26.7381,26.7086,26.7159,99734.0
2018-06-15 12:00:00,36.19,36.19,36.14,36.15,204759.0,26.7233,26.7233,26.6864,26.6938,204759.0
2018-06-15 12:05:00,36.15,36.16,36.13,36.15,130738.0,26.6938,26.7012,26.679,26.6938,130738.0
2018-06-15 12:10:00,36.15,36.16,36.13,36.16,120490.0,26.6938,26.7012,26.679,26.7012,120490.0
2018-06-15 12:15:00,36.16,36.18,36.14,36.16,96077.0,26.7012,26.7159,26.6864,26.7012,96077.0
2018-06-15 12:20:00,36.16,36.17,36.15,36.15,604267.0,26.7012,26.7086,26.6938,26.6938,604267.0
2018-06-15 12:25:00,36.15,36.16,36.14,36.16,171813.0,26.6938,26.7012,26.6864,26.7012,171813.0
2018-06-15 12:30:00,36.16,36.16,36.14,36.14,105776.0,26.7012,26.7012,26.6864,26.6864,105776.0
2018-06-15 12:35:00,36.15,36.17,36.14,36.15,121676.0,26.6938,26.7086,26.6864,26.6938,121676.0
2018-06-15 12:40:00,36.16,36.17,36.15,36.15,156698.0,26.7012,26.7086,26.6938,26.6938,156698.0
2018-06-15 12:45:00,36.15,36.16,36.13,36.15,102800.0,26.6938,26.7012,26.679,26.6938,102800.0
2018-06-15 12:50:00,36.16,36.16,36.14,36.15,86755.0,26.7012,26.7012,26.6864,26.6938,86755.0
2018-06-15 12:55:00,36.15,36.16,36.14,36.15,73660.0,26.6938,26.7012,26.6864,26.6938,73660.0
2018-06-15 13:00:00,36.15,36.15,36.11,36.11,118066.0,26.6938,26.6938,26.6643,26.6643,118066.0
2018-06-15 13:05:00,36.12,36.14,36.11,36.13,65183.0,26.6716,26.6864,26.6643,26.679,65183.0
2018-06-15 13:10:00,36.14,36.15,36.13,36.13,59204.0,26.6864,26.6938,26.679,26.679,59204.0
2018-06-15 13:15:00,36.13,36.14,36.13,36.14,54547.0,26.679,26.6864,26.679,26.6864,54547.0
2018-06-15 13:20:00,36.14,36.15,36.11,36.12,131886.0,26.6864,26.6938,26.6643,26.6716,131886.0
2018-06-15 13:25:00,36.12,36.14,36.11,36.13,76784.0,26.6716,26.6864,26.6643,26.679,76784.0
2018-06-15 13:30:00,36.13,36.13,36.11,36.13,61561.0,26.679,26.679,26.6643,26.679,61561.0
2018-06-15 13:35:00,36.12,36.13,36.12,36.12,187120.0,26.6716,26.679,26.6716,26.6716,187120.0
2018-06-15 13:40:00,36.13,36.15,36.12,36.15,147595.0,26.679,26.6938,26.6716,26.6938,147595.0
2018-06-15 13:45:00,36.15,36.15,36.12,36.14,260303.0,26.6938,26.6938,26.6716,26.6864,260303.0
2018-06-15 13:50:00,36.14,36.15,36.13,36.15,81712.0,26.6864,26.6938,26.679,26.6938,81712.0
2018-06-15 13:55:00,36.14,36.15,36.1,36.14,181466.0,26.6864,26.6938,26.6569,26.6864,181466.0
2018-06-15 14:00:00,36.14,36.15,36.13,36.15,138363.0,26.6864,26.6938,26.679,26.6938,138363.0
2018-06-15 14:05:00,36.15,36.16,36.14,36.16,94061.0,26.6938,26.7012,26.6864,26.7012,94061.0
2018-06-15 14:10:00,36.16,36.17,36.15,36.16,164704.0,26.7012,26.7086,26.6938,26.7012,164704.0
2018-06-15 14:15:00,36.16,36.2,36.15,36.2,102888.0,26.7012,26.7307,26.6938,26.7307,102888.0
2018-06-15 14:20:00,36.2,36.24,36.2,36.22,349663.0,26.7307,26.7602,26.7307,26.7455,349663.0
2018-06-15 14:25:00,36.22,36.25,36.21,36.25,388831.0,26.7455,26.7676,26.7381,26.7676,388831.0
2018-06-15 14:30:00,36.25,36.3,36.24,36.28,170505.0,26.7676,26.8045,26.7602,26.7898,170505.0
2018-06-15 14:35:00,36.27,36.28,36.25,36.27,190580.0,26.7824,26.7898,26.7676,26.7824,190580.0
2018-06-15 14:40:00,36.27,36.28,36.26,36.27,142232.0,26.7824,26.7898,26.775,26.7824,142232.0
2018-06-15 14:45:00,36.27,36.29,36.26,36.26,132358.0,26.7824,26.7972,26.775,26.775,132358.0
2018-06-15 14:50:00,36.26,36.31,36.26,36.3,126558.0,26.775,26.8119,26.775,26.8045,126558.0
2018-06-15 14:55:00,36.3,36.3,36.27,36.27,107798.0,26.8045,26.8045,26.7824,26.7824,107798.0
2018-06-15 15:00:00,36.27,36.28,36.25,36.26,113578.0,26.7824,26.7898,26.7676,26.775,113578.0
2018-06-15 15:05:00,36.26,36.27,36.25,36.27,139057.0,26.775,26.7824,26.7676,26.7824,139057.0
2018-06-15 15:10:00,36.26,36.27,36.25,36.27,185471.0,26.775,26.7824,26.7676,26.7824,185471.0
2018-06-15 15:15:00,36.27,36.29,36.26,36.27,321992.0,26.7824,26.7972,26.775,26.7824,321992.0
2018-06-15 15:20:00,36.26,36.31,36.25,36.3,231716.0,26.775,26.8119,26.7676,26.8045,231716.0
2018-06-15 15:25:00,36.3,36.32,36.3,36.3,429898.0,26.8045,26.8193,26.8045,26.8045,429898.0
2018-06-15 15:30:00,36.3,36.31,36.29,36.3,320340.0,26.8045,26.8119,26.7972,26.8045,320340.0
2018-06-15 15:35:00,36.3,36.32,36.29,36.32,402716.0,26.8045,26.8193,26.7972,26.8193,402716.0
2018-06-15 15:40:00,36.32,36.32,36.28,36.3,381179.0,26.8193,26.8193,26.7898,26.8045,381179.0
2018-06-15 15:45:00,36.3,36.3,36.27,36.3,447219.0,26.8045,26.8045,26.7824,26.8045,447219.0
2018-06-15 15:50:00,36.3,36.32,36.28,36.3,710510.0,26.8045,26.8193,26.7898,26.8045,710510.0
2018-06-15 15:55:00,36.3,36.36,36.29,36.36,2382639.0,26.8045,26.8489,26.7972,26.8489,2382639.0
2018-06-18 09:30:00,36.13,36.22,36.02,36.05,521240.0,26.679,26.7455,26.5978,26.6199,521240.0
2018-06-18 09:35:00,36.04,36.05,35.96,35.99,591001.0,26.6126,26.6199,26.5535,26.5756,591001.0
2018-06-18 09:40:00,36.0,36.03,35.93,35.94,317278.0,26.583,26.6052,26.5313,26.5387,317278.0
2018-06-18 09:45:00,35.94,35.94,35.9,35.91,270737.0,26.5387,26.5387,26.5092,26.5166,270737.0
2018-06-18 09:50:00,35.91,35.94,35.87,35.87,368168.0,26.5166,26.5387,26.487,26.487,368168.0
2018-06-18 09:55:00,35.88,35.88,35.79,35.84,449439.0,26.4944,26.4944,26.428,26.4649,449439.0
2018-06-18 10:00:00,35.84,35.88,35.82,35.85,314353.0,26.4649,26.4944,26.4501,26.4723,314353.0
2018-06-18 10:05:00,35.84,35.85,35.78,35.79,285731.0,26.4649,26.4723,26.4206,26.428,285731.0
2018-06-18 10:10:00,35.78,35.8,35.75,35.77,259882.0,26.4206,26.4353,26.3984,26.4132,259882.0
2018-06-18 10:15:00,35.77,35.8,35.76,35.8,236752.0,26.4132,26.4353,26.4058,26.4353,236752.0
2018-06-18 10:20:00,35.8,35.83,35.77,35.8,335674.0,26.4353,26.4575,26.4132,26.4353,335674.0
2018-06-18 10:25:00,35.8,35.8,35.76,35.77,274348.0,26.4353,26.4353,26.4058,26.4132,274348.0
2018-06-18 10:30:00,35.77,35.78,35.73,35.73,334704.0,26.4132,26.4206,26.3837,26.3837,334704.0
2018-06-18 10:35:00,35.73,35.79,35.73,35.77,267423.0,26.3837,26.428,26.3837,26.4132,267423.0
2018-06-18 10:40:00,35.78,35.79,35.76,35.79,262785.0,26.4206,26.428,26.4058,26.428,262785.0
2018-06-18 10:45:00,35.79,35.8,35.78,35.8,192091.0,26.428,26.4353,26.4206,26.4353,192091.0
2018-06-18 10:50:00,35.8,35.85,35.79,35.84,157243.0,26.4353,26.4723,26.428,26.4649,157243.0
2018-06-18 10:55:00,35.84,35.85,35.82,35.83,285865.0,26.4649,26.4723,26.4501,26.4575,285865.0
2018-06-18 11:00:00,35.83,35.84,35.81,35.82,147893.0,26.4575,26.4649,26.4427,26.4501,147893.0
2018-06-18 11:05:00,35.83,35.84,35.81,35.84,136567.0,26.4575,26.4649,26.4427,26.4649,136567.0
2018-06-18 11:10:00,35.84,35.87,35.83,35.86,163263.0,26.4649,26.487,26.4575,26.4796,163263.0
2018-06-18 11:15:00,35.87,35.91,35.86,35.88,199310.0,26.487,26.5166,26.4796,26.4944,199310.0
2018-06-18 11:20:00,35.88,35.89,35.87,35.87,134680.0,26.4944,26.5018,26.487,26.487,134680.0
2018-06-18 11:25:00,35.88,35.92,35.87,35.91,117120.0,26.4944,26.524,26.487,26.5166,117120.0
2018-06-18 11:30:00,35.91,35.93,35.9,35.91,254589.0,26.5166,26.5313,26.5092,26.5166,254589.0
2018-06-18 11:35:00,35.91,35.92,35.89,35.92,268993.0,26.5166,26.524,26.5018,26.524,268993.0
2018-06-18 11:40:00,35.92,35.92,35.88,35.9,383767.0,26.524,26.524,26.4944,26.5092,383767.0
2018-06-18 11:45:00,35.9,35.96,35.89,35.95,317466.0,26.5092,26.5535,26.5018,26.5461,317466.0
2018-06-18 11:50:00,35.95,35.96,35.94,35.95,180540.0,26.5461,26.5535,26.5387,26.5461,180540.0
2018-06-18 11:55:00,35.95,35.96,35.9,35.92,265086.0,26.5461,26.5535,26.5092,26.524,265086.0
2018-06-18 12:00:00,35.91,35.96,35.91,35.95,78046.0,26.5166,26.5535,26.5166,26.5461,78046.0
2018-06-18 12:05:00,35.96,35.98,35.95,35.96,174872.0,26.5535,26.5683,26.5461,26.5535,174872.0
2018-06-18 12:10:00,35.96,35.97,35.95,35.95,117161.0,26.5535,26.5609,26.5461,26.5461,117161.0
2018-06-18 12:15:00,35.95,35.98,35.95,35.98,105326.0,26.5461,26.5683,26.5461,26.5683,105326.0
2018-06-18 12:20:00,35.98,35.98,35.95,35.95,80839.0,26.5683,26.5683,26.5461,26.5461,80839.0
2018-06-18 12:25:00,35.96,35.96,35.94,35.95,113511.0,26.5535,26.5535,26.5387,26.5461,113511.0
2018-06-18 12:30:00,35.95,35.95,35.92,35.94,79049.0,26.5461,26.5461,26.524,26.5387,79049.0
2018-06-18 12:35:00,35.94,35.95,35.93,35.95,81117.0,26.5387,26.5461,26.5313,26.5461,81117.0
2018-06-18 12:40:00,35.95,35.97,35.94,35.96,212564.0,26.5461,26.5609,26.5387,26.5535,212564.0
2018-06-18 12:45:00,35.95,35.98,35.95,35.97,99702.0,26.5461,26.5683,26.5461,26.5609,99702.0
2018-06-18 12:50:00,35.97,35.98,35.96,35.97,63329.0,26.5609,26.5683,26.5535,26.5609,63329.0
2018-06-18 12:55:00,35.97,36.0,35.96,36.0,115794.0,26.5609,26.583,26.5535,26.583,115794.0
2018-06-18 13:00:00,36.0,36.02,35.99,36.02,100368.0,26.583,26.5978,26.5756,26.5978,100368.0
2018-06-18 13:05:00,36.02,36.02,35.99,36.0,187953.0,26.5978,26.5978,26.5756,26.583,187953.0
2018-06-18 13:10:00,36.01,36.02,35.98,35.98,74241.0,26.5904,26.5978,26.5683,26.5683,74241.0
2018-06-18 13:15:00,35.98,36.0,35.98,35.99,63885.0,26.5683,26.583,26.5683,26.5756,63885.0
2018-06-18 13:20:00,35.98,36.01,35.98,35.99,95618.0,26.5683,26.5904,26.5683,26.5756,95618.0
2018-06-18 13:25:00,35.99,36.02,35.99,36.02,99426.0,26.5756,26.5978,26.5756,26.5978,99426.0
2018-06-18 13:30:00,36.02,36.02,36.0,36.02,171269.0,26.5978,26.5978,26.583,26.5978,171269.0
2018-06-18 13:35:00,36.02,36.04,36.01,36.04,166947.0,26.5978,26.6126,26.5904,26.6126,166947.0
2018-06-18 13:40:00,36.04,36.04,36.02,36.04,99760.0,26.6126,26.6126,26.5978,26.6126,99760.0
2018-06-18 13:45:00,36.03,36.04,36.02,36.04,180680.0,26.6052,26.6126,26.5978,26.6126,180680.0
2018-06-18 13:50:00,36.04,36.04,36.0,36.01,121902.0,26.6126,26.6126,26.583,26.5904,121902.0
2018-06-18 13:55:00,36.01,36.01,36.0,36.01,36786.0,26.5904,26.5904,26.583,26.5904,36786.0
2018-06-18 14:00:00,36.01,36.03,36.0,36.03,284186.0,26.5904,26.6052,26.583,26.6052,284186.0
2018-06-18 14:05:00,36.02,36.04,36.0,36.01,133292.0,26.5978,26.6126,26.583,26.5904,133292.0
2018-06-18 14:10:00,36.0,36.01,35.99,36.01,187468.0,26.583,26.5904,26.5756,26.5904,187468.0
2018-06-18 14:15:00,36.01,36.03,36.0,36.03,69212.0,26.5904,26.6052,26.583,26.6052,69212.0
2018-06-18 14:20:00,36.03,36.05,36.02,36.04,162939.0,26.6052,26.6199,26.5978,26.6126,162939.0
2018-06-18 14:25:00,36.05,36.05,36.04,36.05,54086.0,26.6199,26.6199,26.6126,26.6199,54086.0
2018-06-18 14:30:00,36.05,36.07,36.04,36.07,287136.0,26.6199,26.6347,26.6126,26.6347,287136.0
2018-06-18 14:35:00,36.07,36.11,36.06,36.11,214047.0,26.6347,26.6643,26.6273,26.6643,214047.0
2018-06-18 14:40:00,36.1,36.13,36.1,36.12,132353.0,26.6569,26.679,26.6569,26.6716,132353.0
2018-06-18 14:45:00,36.12,36.13,36.11,36.12,187281.0,26.6716,26.679,26.6643,26.6716,187281.0
2018-06-18 14:50:00,36.11,36.13,36.09,36.1,135819.0,26.6643,26.679,26.6495,26.6569,135819.0
2018-06-18 14:55:00,36.11,36.11,36.09,36.11,141306.0,26.6643,26.6643,26.6495,26.6643,141306.0
2018-06-18 15:00:00,36.11,36.11,36.07,36.08,201456.0,26.6643,26.6643,26.6347,26.6421,201456.0
2018-06-18 15:05:00,36.08,36.09,36.07,36.08,86349.0,26.6421,26.6495,26.6347,26.6421,86349.0
2018-06-18 15:10:00,36.09,36.1,36.07,36.08,138362.0,26.6495,26.6569,26.6347,26.6421,138362.0
2018-06-18 15:15:00,36.08,36.1,36.07,36.09,275840.0,26.6421,26.6569,26.6347,26.6495,275840.0
2018-06-18 15:20:00,36.09,36.12,36.08,36.12,158352.0,26.6495,26.6716,26.6421,26.6716,158352.0
2018-06-18 15:25:00,36.12,36.14,36.11,36.12,294784.0,26.6716,26.6864,26.6643,26.6716,294784.0
2018-06-18 15:30:00,36.12,36.15,36.11,36.15,311148.0,26.6716,26.6938,26.6643,26.6938,311148.0
2018-06-18 15:35:00,36.15,36.16,36.14,36.15,438815.0,26.6938,26.7012,26.6864,26.6938,438815.0
2018-06-18 15:40:00,36.16,36.16,36.12,36.13,282178.0,26.7012,26.7012,26.6716,26.679,282178.0
2018-06-18 15:45:00,36.13,36.15,36.12,36.15,349002.0,26.679,26.6938,26.6716,26.6938,349002.0
2018-06-18 15:50:00,36.14,36.15,36.13,36.15,534043.0,26.6864,26.6938,26.679,26.6938,534043.0
2018-06-18 15:55:00,36.14,36.17,36.14,36.16,1237005.0,26.6864,26.7086,26.6864,26.7012,1237005.0
2018-06-19 09:30:00,35.89,35.98,35.87,35.88,317244.0,26.5018,26.5683,26.487,26.4944,317244.0
2018-06-19 09:35:00,35.87,36.0,35.87,35.98,261947.0,26.487,26.583,26.487,26.5683,261947.0
2018-06-19 09:40:00,35.98,36.03,35.97,36.02,185838.0,26.5683,26.6052,26.5609,26.5978,185838.0
2018-06-19 09:45:00,36.03,36.04,36.0,36.03,301928.0,26.6052,26.6126,26.583,26.6052,301928.0
2018-06-19 09:50:00,36.04,36.07,36.02,36.02,323484.0,26.6126,26.6347,26.5978,26.5978,323484.0
2018-06-19 09:55:00,36.02,36.09,36.01,36.05,212257.0,26.5978,26.6495,26.5904,26.6199,212257.0
2018-06-19 10:00:00,36.05,36.07,36.0,36.05,189022.0,26.6199,26.6347,26.583,26.6199,189022.0
2018-06-19 10:05:00,36.04,36.07,36.03,36.05,139559.0,26.6126,26.6347,26.6052,26.6199,139559.0
2018-06-19 10:10:00,36.04,36.16,36.03,36.16,210064.0,26.6126,26.7012,26.6052,26.7012,210064.0
2018-06-19 10:15:00,36.15,36.19,36.12,36.18,244965.0,26.6938,26.7233,26.6716,26.7159,244965.0
2018-06-19 10:20:00,36.18,36.21,36.15,36.17,230956.0,26.7159,26.7381,26.6938,26.7086,230956.0
2018-06-19 10:25:00,36.17,36.26,36.16,36.25,236579.0,26.7086,26.775,26.7012,26.7676,236579.0
2018-06-19 10:30:00,36.24,36.29,36.23,36.24,190731.0,26.7602,26.7972,26.7529,26.7602,190731.0
2018-06-19 10:35:00,36.23,36.25,36.19,36.21,363746.0,26.7529,26.7676,26.7233,26.7381,363746.0
2018-06-19 10:40:00,36.21,36.27,36.2,36.23,168939.0,26.7381,26.7824,26.7307,26.7529,168939.0
2018-06-19 10:45:00,36.22,36.27,36.22,36.26,124466.0,26.7455,26.7824,26.7455,26.775,124466.0
2018-06-19 10:50:00,36.26,36.28,36.24,36.27,130910.0,26.775,26.7898,26.7602,26.7824,130910.0
2018-06-19 10:55:00,36.27,36.29,36.26,36.27,107471.0,26.7824,26.7972,26.775,26.7824,107471.0
2018-06-19 11:00:00,36.28,36.29,36.24,36.24,135892.0,26.7898,26.7972,26.7602,26.7602,135892.0
2018-06-19 11:05:00,36.24,36.25,36.22,36.23,104427.0,26.7602,26.7676,26.7455,26.7529,104427.0
2018-06-19 11:10:00,36.23,36.26,36.22,36.23,127129.0,26.7529,26.775,26.7455,26.7529,127129.0
2018-06-19 11:15:00,36.23,36.27,36.21,36.24,146772.0,26.7529,26.7824,26.7381,26.7602,146772.0
2018-06-19 11:20:00,36.24,36.26,36.2,36.21,131669.0,26.7602,26.775,26.7307,26.7381,131669.0
2018-06-19 11:25:00,36.21,36.22,36.19,36.21,96074.0,26.7381,26.7455,26.7233,26.7381,96074.0
2018-06-19 11:30:00,36.22,36.25,36.21,36.23,111352.0,26.7455,26.7676,26.7381,26.7529,111352.0
2018-06-19 11:35:00,36.23,36.28,36.22,36.28,106093.0,26.7529,26.7898,26.7455,26.7898,106093.0
2018-06-19 11:40:00,36.28,36.3,36.27,36.27,146232.0,26.7898,26.8045,26.7824,26.7824,146232.0
2018-06-19 11:45:00,36.27,36.35,36.27,36.34,171138.0,26.7824,26.8415,26.7824,26.8341,171138.0
2018-06-19 11:50:00,36.34,36.36,36.3,36.3,159685.0,26.8341,26.8489,26.8045,26.8045,159685.0
2018-06-19 11:55:00,36.3,36.34,36.29,36.32,371861.0,26.8045,26.8341,26.7972,26.8193,371861.0
2018-06-19 12:00:00,36.32,36.32,36.23,36.25,93998.0,26.8193,26.8193,26.7529,26.7676,93998.0
2018-06-19 12:05:00,36.24,36.26,36.23,36.24,84636.0,26.7602,26.775,26.7529,26.7602,84636.0
2018-06-19 12:10:00,36.25,36.26,36.23,36.25,81145.0,26.7676,26.775,26.7529,26.7676,81145.0
2018-06-19 12:15:00,36.25,36.28,36.25,36.26,99705.0,26.7676,26.7898,26.7676,26.775,99705.0
2018-06-19 12:20:00,36.25,36.27,36.23,36.25,118390.0,26.7676,26.7824,26.7529,26.7676,118390.0
2018-06-19 12:25:00,36.24,36.25,36.21,36.23,62779.0,26.7602,26.7676,26.7381,26.7529,62779.0
2018-06-19 12:30:00,36.23,36.23,36.18,36.19,91883.0,26.7529,26.7529,26.7159,26.7233,91883.0
2018-06-19 12:35:00,36.19,36.19,36.15,36.15,83454.0,26.7233,26.7233,26.6938,26.6938,83454.0
2018-06-19 12:40:00,36.15,36.16,36.13,36.16,118371.0,26.6938,26.7012,26.679,26.7012,118371.0
2018-06-19 12:45:00,36.15,36.16,36.13,36.14,85697.0,26.6938,26.7012,26.679,26.6864,85697.0
2018-06-19 12:50:00,36.13,36.14,36.1,36.14,102308.0,26.679,26.6864,26.6569,26.6864,102308.0
2018-06-19 12:55:00,36.13,36.16,36.13,36.15,71396.0,26.679,26.7012,26.679,26.6938,71396.0
2018-06-19 13:00:00,36.14,36.16,36.14,36.15,46036.0,26.6864,26.7012,26.6864,26.6938,46036.0
2018-06-19 13:05:00,36.16,36.16,36.15,36.15,48276.0,26.7012,26.7012,26.6938,26.6938,48276.0
2018-06-19 13:10:00,36.16,36.19,36.15,36.18,72362.0,26.7012,26.7233,26.6938,26.7159,72362.0
2018-06-19 13:15:00,36.18,36.19,36.17,36.19,42021.0,26.7159,26.7233,26.7086,26.7233,42021.0
2018-06-19 13:20:00,36.19,36.2,36.17,36.19,107163.0,26.7233,26.7307,26.7086,26.7233,107163.0
2018-06-19 13:25:00,36.19,36.19,36.18,36.19,35139.0,26.7233,26.7233,26.7159,26.7233,35139.0
2018-06-19 13:30:00,36.19,36.2,36.16,36.16,270744.0,26.7233,26.7307,26.7012,26.7012,270744.0
2018-06-19 13:35:00,36.16,36.2,36.16,36.2,82151.0,26.7012,26.7307,26.7012,26.7307,82151.0
2018-06-19 13:40:00,36.2,36.21,36.18,36.19,144473.0,26.7307,26.7381,26.7159,26.7233,144473.0
2018-06-19 13:45:00,36.19,36.21,36.18,36.2,115902.0,26.7233,26.7381,26.7159,26.7307,115902.0
2018-06-19 13:50:00,36.2,36.21,36.17,36.18,157303.0,26.7307,26.7381,26.7086,26.7159,157303.0
2018-06-19 13:55:00,36.19,36.2,36.18,36.2,50563.0,26.7233,26.7307,26.7159,26.7307,50563.0
2018-06-19 14:00:00,36.2,36.2,36.19,36.19,35153.0,26.7307,26.7307,26.7233,26.7233,35153.0
2018-06-19 14:05:00,36.19,36.25,36.19,36.24,211562.0,26.7233,26.7676,26.7233,26.7602,211562.0
2018-06-19 14:10:00,36.24,36.26,36.23,36.26,58385.0,26.7602,26.775,26.7529,26.775,58385.0
2018-06-19 14:15:00,36.26,36.27,36.22,36.24,140392.0,26.775,26.7824,26.7455,26.7602,140392.0
2018-06-19 14:20:00,36.24,36.24,36.22,36.23,215905.0,26.7602,26.7602,26.7455,26.7529,215905.0
2018-06-19 14:25:00,36.23,36.25,36.21,36.22,156253.0,26.7529,26.7676,26.7381,26.7455,156253.0
2018-06-19 14:30:00,36.22,36.22,36.2,36.2,169164.0,26.7455,26.7455,26.7307,26.7307,169164.0
2018-06-19 14:35:00,36.2,36.23,36.2,36.22,93206.0,26.7307,26.7529,26.7307,26.7455,93206.0
2018-06-19 14:40:00,36.23,36.24,36.21,36.21,167668.0,26.7529,26.7602,26.7381,26.7381,167668.0
2018-06-19 14:45:00,36.21,36.23,36.19,36.22,117592.0,26.7381,26.7529,26.7233,26.7455,117592.0
2018-06-19 14:50:00,36.21,36.23,36.21,36.22,70982.0,26.7381,26.7529,26.7381,26.7455,70982.0
2018-06-19 14:55:00,36.22,36.24,36.21,36.23,213795.0,26.7455,26.7602,26.7381,26.7529,213795.0
2018-06-19 15:00:00,36.24,36.24,36.19,36.2,114424.0,26.7602,26.7602,26.7233,26.7307,114424.0
2018-06-19 15:05:00,36.2,36.22,36.18,36.21,133308.0,26.7307,26.7455,26.7159,26.7381,133308.0
2018-06-19 15:10:00,36.21,36.23,36.2,36.23,126116.0,26.7381,26.7529,26.7307,26.7529,126116.0
2018-06-19 15:15:00,36.23,36.24,36.21,36.22,155633.0,26.7529,26.7602,26.7381,26.7455,155633.0
2018-06-19 15:20:00,36.22,36.22,36.18,36.2,104785.0,26.7455,26.7455,26.7159,26.7307,104785.0
2018-06-19 15:25:00,36.19,36.22,36.19,36.21,195326.0,26.7233,26.7455,26.7233,26.7381,195326.0
2018-06-19 15:30:00,36.2,36.23,36.2,36.23,240776.0,26.7307,26.7529,26.7307,26.7529,240776.0
2018-06-19 15:35:00,36.23,36.23,36.19,36.2,198861.0,26.7529,26.7529,26.7233,26.7307,198861.0
2018-06-19 15:40:00,36.2,36.22,36.19,36.21,213065.0,26.7307,26.7455,26.7233,26.7381,213065.0
2018-06-19 15:45:00,36.21,36.22,36.18,36.2,259980.0,26.7381,26.7455,26.7159,26.7307,259980.0
2018-06-19 15:50:00,36.2,36.23,36.19,36.2,405815.0,26.7307,26.7529,26.7233,26.7307,405815.0
2018-06-19 15:55:00,36.2,36.25,36.2,36.23,1222630.0,26.7307,26.7676,26.7307,26.7529,1222630.0
2018-06-20 09:30:00,36.31,36.38,36.21,36.37,486740.0,26.8119,26.8636,26.7381,26.8562,486740.0
2018-06-20 09:35:00,36.36,36.46,36.33,36.46,182055.0,26.8489,26.9227,26.8267,26.9227,182055.0
2018-06-20 09:40:00,36.45,36.48,36.42,36.48,518199.0,26.9153,26.9375,26.8932,26.9375,518199.0
2018-06-20 09:45:00,36.48,36.52,36.45,36.45,450566.0,26.9375,26.967,26.9153,26.9153,450566.0
2018-06-20 09:50:00,36.45,36.53,36.45,36.51,183281.0,26.9153,26.9744,26.9153,26.9596,183281.0
2018-06-20 09:55:00,36.51,36.51,36.47,36.5,193416.0,26.9596,26.9596,26.9301,26.9522,193416.0
2018-06-20 10:00:00,36.49,36.49,36.43,36.48,276094.0,26.9448,26.9448,26.9005,26.9375,276094.0
2018-06-20 10:05:00,36.48,36.48,36.47,36.48,123732.0,26.9375,26.9375,26.9301,26.9375,123732.0
2018-06-20 10:10:00,36.48,36.5,36.43,36.44,349090.0,26.9375,26.9522,26.9005,26.9079,349090.0
2018-06-20 10:15:00,36.44,36.45,36.37,36.39,186999.0,26.9079,26.9153,26.8562,26.871,186999.0
2018-06-20 10:20:00,36.39,36.41,36.38,36.39,196470.0,26.871,26.8858,26.8636,26.871,196470.0
2018-06-20 10:25:00,36.4,36.4,36.35,36.36,117825.0,26.8784,26.8784,26.8415,26.8489,117825.0
2018-06-20 10:30:00,36.36,36.39,36.35,36.38,102514.0,26.8489,26.871,26.8415,26.8636,102514.0
2018-06-20 10:35:00,36.38,36.41,36.37,36.39,137450.0,26.8636,26.8858,26.8562,26.871,137450.0
2018-06-20 10:40:00,36.39,36.43,36.39,36.41,159341.0,26.871,26.9005,26.871,26.8858,159341.0
2018-06-20 10:45:00,36.42,36.43,36.41,36.42,80520.0,26.8932,26.9005,26.8858,26.8932,80520.0
2018-06-20 10:50:00,36.43,36.44,36.38,36.4,139512.0,26.9005,26.9079,26.8636,26.8784,139512.0
2018-06-20 10:55:00,36.4,36.42,36.38,36.41,137101.0,26.8784,26.8932,26.8636,26.8858,137101.0
2018-06-20 11:00:00,36.41,36.41,36.37,36.38,84405.0,26.8858,26.8858,26.8562,26.8636,84405.0
2018-06-20 11:05:00,36.37,36.38,36.37,36.38,107073.0,26.8562,26.8636,26.8562,26.8636,107073.0
2018-06-20 11:10:00,36.38,36.39,36.34,36.35,260911.0,26.8636,26.871,26.8341,26.8415,260911.0
2018-06-20 11:15:00,36.35,36.4,36.34,36.4,172992.0,26.8415,26.8784,26.8341,26.8784,172992.0
2018-06-20 11:20:00,36.4,36.45,36.39,36.45,108160.0,26.8784,26.9153,26.871,26.9153,108160.0
2018-06-20 11:25:00,36.45,36.49,36.44,36.48,196618.0,26.9153,26.9448,26.9079,26.9375,196618.0
2018-06-20 11:30:00,36.48,36.48,36.45,36.46,125149.0,26.9375,26.9375,26.9153,26.9227,125149.0
2018-06-20 11:35:00,36.46,36.48,36.45,36.47,129778.0,26.9227,26.9375,26.9153,26.9301,129778.0
2018-06-20 11:40:00,36.48,36.52,36.47,36.52,149870.0,26.9375,26.967,26.9301,26.967,149870.0
2018-06-20 11:45:00,36.52,36.52,36.48,36.51,187863.0,26.967,26.967,26.9375,26.9596,187863.0
2018-06-20 11:50:00,36.51,36.51,36.49,36.49,134624.0,26.9596,26.9596,26.9448,26.9448,134624.0
2018-06-20 11:55:00,36.49,36.53,36.49,36.5,167930.0,26.9448,26.9744,26.9448,26.9522,167930.0
2018-06-20 12:00:00,36.49,36.5,36.46,36.48,207166.0,26.9448,26.9522,26.9227,26.9375,207166.0
2018-06-20 12:05:00,36.48,36.49,36.46,36.47,299632.0,26.9375,26.9448,26.9227,26.9301,299632.0
2018-06-20 12:10:00,36.47,36.47,36.44,36.45,96728.0,26.9301,26.9301,26.9079,26.9153,96728.0
2018-06-20 12:15:00,36.45,36.47,36.44,36.46,95352.0,26.9153,26.9301,26.9079,26.9227,95352.0
2018-06-20 12:20:00,36.45,36.49,36.45,36.48,152286.0,26.9153,26.9448,26.9153,26.9375,152286.0
2018-06-20 12:25:00,36.48,36.49,36.45,36.48,81955.0,26.9375,26.9448,26.9153,26.9375,81955.0
2018-06-20 12:30:00,36.48,36.48,36.45,36.48,63185.0,26.9375,26.9375,26.9153,26.9375,63185.0
2018-06-20 12:35:00,36.48,36.51,36.47,36.51,302841.0,26.9375,26.9596,26.9301,26.9596,302841.0
2018-06-20 12:40:00,36.51,36.53,36.48,36.52,132988.0,26.9596,26.9744,26.9375,26.967,132988.0
2018-06-20 12:45:00,36.51,36.54,36.51,36.54,192292.0,26.9596,26.9818,26.9596,26.9818,192292.0
2018-06-20 12:50:00,36.54,36.56,36.53,36.55,159866.0,26.9818,26.9965,26.9744,26.9892,159866.0
2018-06-20 12:55:00,36.55,36.57,36.53,36.57,152209.0,26.9892,27.0039,26.9744,27.0039,152209.0
2018-06-20 13:00:00,36.57,36.58,36.54,36.55,148496.0,27.0039,27.0113,26.9818,26.9892,148496.0
2018-06-20 13:05:00,36.55,36.56,36.53,36.55,78725.0,26.9892,26.9965,26.9744,26.9892,78725.0
2018-06-20 13:10:00,36.55,36.56,36.54,36.55,100886.0,26.9892,26.9965,26.9818,26.9892,100886.0
2018-06-20 13:15:00,36.55,36.55,36.53,36.54,88743.0,26.9892,26.9892,26.9744,26.9818,88743.0
2018-06-20 13:20:00,36.53,36.54,36.5,36.51,198003.0,26.9744,26.9818,26.9522,26.9596,198003.0
2018-06-20 13:25:00,36.51,36.52,36.48,36.49,131256.0,26.9596,26.967,26.9375,26.9448,131256.0
2018-06-20 13:30:00,36.48,36.49,36.47,36.48,106923.0,26.9375,26.9448,26.9301,26.9375,106923.0
2018-06-20 13:35:00,36.48,36.49,36.47,36.48,81297.0,26.9375,26.9448,26.9301,26.9375,81297.0
2018-06-20 13:40:00,36.48,36.51,36.48,36.51,151269.0,26.9375,26.9596,26.9375,26.9596,151269.0
2018-06-20 13:45:00,36.51,36.52,36.5,36.52,56891.0,26.9596,26.967,26.9522,26.967,56891.0
2018-06-20 13:50:00,36.51,36.53,36.51,36.52,108356.0,26.9596,26.9744,26.9596,26.967,108356.0
2018-06-20 13:55:00,36.52,36.53,36.51,36.52,46809.0,26.967,26.9744,26.9596,26.967,46809.0
2018-06-20 14:00:00,36.52,36.53,36.5,36.52,87678.0,26.967,26.9744,26.9522,26.967,87678.0
2018-06-20 14:05:00,36.52,36.52,36.5,36.51,64954.0,26.967,26.967,26.9522,26.9596,64954.0
2018-06-20 14:10:00,36.51,36.51,36.49,36.49,79488.0,26.9596,26.9596,26.9448,26.9448,79488.0
2018-06-20 14:15:00,36.5,36.5,36.46,36.46,214007.0,26.9522,26.9522,26.9227,26.9227,214007.0
2018-06-20 14:20:00,36.47,36.47,36.45,36.45,41594.0,26.9301,26.9301,26.9153,26.9153,41594.0
2018-06-20 14:25:00,36.45,36.46,36.44,36.44,60277.0,26.9153,26.9227,26.9079,26.9079,60277.0
2018-06-20 14:30:00,36.45,36.47,36.44,36.45,157678.0,26.9153,26.9301,26.9079,26.9153,157678.0
2018-06-20 14:35:00,36.45,36.49,36.45,36.48,192631.0,26.9153,26.9448,26.9153,26.9375,192631.0
2018-06-20 14:40:00,36.48,36.49,36.43,36.43,231766.0,26.9375,26.9448,26.9005,26.9005,231766.0
2018-06-20 14:45:00,36.43,36.45,36.43,36.43,75458.0,26.9005,26.9153,26.9005,26.9005,75458.0
2018-06-20 14:50:00,36.43,36.45,36.43,36.44,90464.0,26.9005,26.9153,26.9005,26.9079,90464.0
2018-06-20 14:55:00,36.43,36.44,36.41,36.43,166066.0,26.9005,26.9079,26.8858,26.9005,166066.0
2018-06-20 15:00:00,36.42,36.44,36.41,36.44,131862.0,26.8932,26.9079,26.8858,26.9079,131862.0
2018-06-20 15:05:00,36.44,36.44,36.42,36.42,115386.0,26.9079,26.9079,26.8932,26.8932,115386.0
2018-06-20 15:10:00,36.43,36.45,36.42,36.45,156639.0,26.9005,26.9153,26.8932,26.9153,156639.0
2018-06-20 15:15:00,36.45,36.46,36.44,36.45,59849.0,26.9153,26.9227,26.9079,26.9153,59849.0
2018-06-20 15:20:00,36.45,36.48,36.45,36.47,201607.0,26.9153,26.9375,26.9153,26.9301,201607.0
2018-06-20 15:25:00,36.46,36.47,36.46,36.46,89641.0,26.9227,26.9301,26.9227,26.9227,89641.0
2018-06-20 15:30:00,36.47,36.47,36.45,36.46,181302.0,26.9301,26.9301,26.9153,26.9227,181302.0
2018-06-20 15:35:00,36.47,36.47,36.45,36.46,161771.0,26.9301,26.9301,26.9153,26.9227,161771.0
2018-06-20 15:40:00,36.46,36.48,36.45,36.47,290854.0,26.9227,26.9375,26.9153,26.9301,290854.0
2018-06-20 15:45:00,36.47,36.48,36.45,36.47,271194.0,26.9301,26.9375,26.9153,26.9301,271194.0
2018-06-20 15:50:00,36.47,36.47,36.43,36.45,627062.0,26.9301,26.9301,26.9005,26.9153,627062.0
2018-06-20 15:55:00,36.45,36.49,36.44,36.47,1321138.0,26.9153,26.9448,26.9079,26.9301,1321138.0
2018-06-21 09:30:00,36.27,36.28,36.22,36.28,632131.0,26.7824,26.7898,26.7455,26.7898,632131.0
2018-06-21 09:35:00,36.27,36.28,36.25,36.26,105417.0,26.7824,26.7898,26.7676,26.775,105417.0
2018-06-21 09:40:00,36.25,36.28,36.24,36.25,280035.0,26.7676,26.7898,26.7602,26.7676,280035.0
2018-06-21 09:45:00,36.25,36.26,36.24,36.25,130990.0,26.7676,26.775,26.7602,26.7676,130990.0
2018-06-21 09:50:00,36.25,36.26,36.15,36.18,269098.0,26.7676,26.775,26.6938,26.7159,269098.0
2018-06-21 09:55:00,36.18,36.19,36.17,36.18,196339.0,26.7159,26.7233,26.7086,26.7159,196339.0
2018-06-21 10:00:00,36.19,36.22,36.16,36.21,552711.0,26.7233,26.7455,26.7012,26.7381,552711.0
2018-06-21 10:05:00,36.22,36.22,36.19,36.19,392738.0,26.7455,26.7455,26.7233,26.7233,392738.0
2018-06-21 10:10:00,36.2,36.21,36.19,36.2,112260.0,26.7307,26.7381,26.7233,26.7307,112260.0
2018-06-21 10:15:00,36.2,36.27,36.2,36.26,225079.0,26.7307,26.7824,26.7307,26.775,225079.0
2018-06-21 10:20:00,36.25,36.25,36.2,36.2,139889.0,26.7676,26.7676,26.7307,26.7307,139889.0
2018-06-21 10:25:00,36.2,36.23,36.19,36.23,251785.0,26.7307,26.7529,26.7233,26.7529,251785.0
2018-06-21 10:30:00,36.23,36.23,36.16,36.18,145931.0,26.7529,26.7529,26.7012,26.7159,145931.0
2018-06-21 10:35:00,36.18,36.2,36.17,36.18,206962.0,26.7159,26.7307,26.7086,26.7159,206962.0
2018-06-21 10:40:00,36.19,36.2,36.17,36.18,220298.0,26.7233,26.7307,26.7086,26.7159,220298.0
2018-06-21 10:45:00,36.19,36.26,36.17,36.22,291526.0,26.7233,26.775,26.7086,26.7455,291526.0
2018-06-21 10:50:00,36.22,36.22,36.19,36.21,94481.0,26.7455,26.7455,26.7233,26.7381,94481.0
2018-06-21 10:55:00,36.2,36.21,36.19,36.2,140309.0,26.7307,26.7381,26.7233,26.7307,140309.0
2018-06-21 11:00:00,36.2,36.23,36.19,36.23,123226.0,26.7307,26.7529,26.7233,26.7529,123226.0
2018-06-21 11:05:00,36.22,36.24,36.21,36.22,178996.0,26.7455,26.7602,26.7381,26.7455,178996.0
2018-06-21 11:10:00,36.22,36.24,36.21,36.22,106412.0,26.7455,26.7602,26.7381,26.7455,106412.0
2018-06-21 11:15:00,36.22,36.25,36.21,36.24,70074.0,26.7455,26.7676,26.7381,26.7602,70074.0
2018-06-21 11:20:00,36.25,36.25,36.21,36.22,132508.0,26.7676,26.7676,26.7381,26.7455,132508.0
2018-06-21 11:25:00,36.22,36.23,36.19,36.2,145614.0,26.7455,26.7529,26.7233,26.7307,145614.0
2018-06-21 11:30:00,36.21,36.23,36.2,36.21,93324.0,26.7381,26.7529,26.7307,26.7381,93324.0
2018-06-21 11:35:00,36.2,36.23,36.2,36.22,108416.0,26.7307,26.7529,26.7307,26.7455,108416.0
2018-06-21 11:40:00,36.22,36.24,36.22,36.23,72802.0,26.7455,26.7602,26.7455,26.7529,72802.0
2018-06-21 11:45:00,36.23,36.24,36.22,36.23,74910.0,26.7529,26.7602,26.7455,26.7529,74910.0
2018-06-21 11:50:00,36.23,36.23,36.19,36.2,153580.0,26.7529,26.7529,26.7233,26.7307,153580.0
2018-06-21 11:55:00,36.2,36.21,36.2,36.2,124047.0,26.7307,26.7381,26.7307,26.7307,124047.0
2018-06-21 12:00:00,36.2,36.21,36.15,36.16,318390.0,26.7307,26.7381,26.6938,26.7012,318390.0
2018-06-21 12:05:00,36.16,36.18,36.15,36.18,165907.0,26.7012,26.7159,26.6938,26.7159,165907.0
2018-06-21 12:10:00,36.18,36.21,36.17,36.19,200985.0,26.7159,26.7381,26.7086,26.7233,200985.0
2018-06-21 12:15:00,36.2,36.2,36.18,36.2,151663.0,26.7307,26.7307,26.7159,26.7307,151663.0
2018-06-21 12:20:00,36.2,36.21,36.19,36.2,119339.0,26.7307,26.7381,26.7233,26.7307,119339.0
2018-06-21 12:25:00,36.2,36.21,36.19,36.21,89043.0,26.7307,26.7381,26.7233,26.7381,89043.0
2018-06-21 12:30:00,36.21,36.22,36.2,36.22,135740.0,26.7381,26.7455,26.7307,26.7455,135740.0
2018-06-21 12:35:00,36.21,36.23,36.21,36.21,75615.0,26.7381,26.7529,26.7381,26.7381,75615.0
2018-06-21 12:40:00,36.21,36.22,36.2,36.22,113000.0,26.7381,26.7455,26.7307,26.7455,113000.0
2018-06-21 12:45:00,36.22,36.22,36.2,36.22,41388.0,26.7455,26.7455,26.7307,26.7455,41388.0
2018-06-21 12:50:00,36.22,36.23,36.21,36.22,33834.0,26.7455,26.7529,26.7381,26.7455,33834.0
2018-06-21 12:55:00,36.23,36.23,36.2,36.2,157762.0,26.7529,26.7529,26.7307,26.7307,157762.0
2018-06-21 13:00:00,36.2,36.22,36.2,36.21,209045.0,26.7307,26.7455,26.7307,26.7381,209045.0
2018-06-21 13:05:00,36.22,36.22,36.21,36.22,122318.0,26.7455,26.7455,26.7381,26.7455,122318.0
2018-06-21 13:10:00,36.21,36.22,36.2,36.2,138837.0,26.7381,26.7455,26.7307,26.7307,138837.0
2018-06-21 13:15:00,36.2,36.22,36.2,36.2,220932.0,26.7307,26.7455,26.7307,26.7307,220932.0
2018-06-21 13:20:00,36.2,36.26,36.2,36.25,255462.0,26.7307,26.775,26.7307,26.7676,255462.0
2018-06-21 13:25:00,36.26,36.26,36.25,36.26,27450.0,26.775,26.775,26.7676,26.775,27450.0
2018-06-21 13:30:00,36.26,36.26,36.24,36.25,59942.0,26.775,26.775,26.7602,26.7676,59942.0
2018-06-21 13:35:00,36.24,36.26,36.24,36.25,58397.0,26.7602,26.775,26.7602,26.7676,58397.0
2018-06-21 13:40:00,36.25,36.27,36.23,36.27,67332.0,26.7676,26.7824,26.7529,26.7824,67332.0
2018-06-21 13:45:00,36.27,36.3,36.26,36.3,68773.0,26.7824,26.8045,26.775,26.8045,68773.0
2018-06-21 13:50:00,36.3,36.32,36.29,36.3,95612.0,26.8045,26.8193,26.7972,26.8045,95612.0
2018-06-21 13:55:00,36.3,36.34,36.29,36.33,166902.0,26.8045,26.8341,26.7972,26.8267,166902.0
2018-06-21 14:00:00,36.33,36.36,36.31,36.32,101695.0,26.8267,26.8489,26.8119,26.8193,101695.0
2018-06-21 14:05:00,36.32,36.33,36.3,36.33,109963.0,26.8193,26.8267,26.8045,26.8267,109963.0
2018-06-21 14:10:00,36.33,36.34,36.29,36.3,79325.0,26.8267,26.8341,26.7972,26.8045,79325.0
2018-06-21 14:15:00,36.3,36.31,36.29,36.3,49297.0,26.8045,26.8119,26.7972,26.8045,49297.0
2018-06-21 14:20:00,36.3,36.3,36.28,36.29,62274.0,26.8045,26.8045,26.7898,26.7972,62274.0
2018-06-21 14:25:00,36.29,36.29,36.26,36.27,115927.0,26.7972,26.7972,26.775,26.7824,115927.0
2018-06-21 14:30:00,36.27,36.28,36.26,36.27,81165.0,26.7824,26.7898,26.775,26.7824,81165.0
2018-06-21 14:35:00,36.27,36.31,36.24,36.25,156987.0,26.7824,26.8119,26.7602,26.7676,156987.0
2018-06-21 14:40:00,36.25,36.26,36.23,36.26,78226.0,26.7676,26.775,26.7529,26.775,78226.0
2018-06-21 14:45:00,36.26,36.29,36.25,36.29,65372.0,26.775,26.7972,26.7676,26.7972,65372.0
2018-06-21 14:50:00,36.29,36.29,36.26,36.27,100669.0,26.7972,26.7972,26.775,26.7824,100669.0
2018-06-21 14:55:00,36.27,36.27,36.24,36.26,76596.0,26.7824,26.7824,26.7602,26.775,76596.0
2018-06-21 15:00:00,36.25,36.27,36.22,36.27,89150.0,26.7676,26.7824,26.7455,26.7824,89150.0
2018-06-21 15:05:00,36.27,36.28,36.25,36.27,74652.0,26.7824,26.7898,26.7676,26.7824,74652.0
2018-06-21 15:10:00,36.27,36.27,36.24,36.26,195027.0,26.7824,26.7824,26.7602,26.775,195027.0
2018-06-21 15:15:00,36.25,36.26,36.24,36.25,173470.0,26.7676,26.775,26.7602,26.7676,173470.0
2018-06-21 15:20:00,36.25,36.26,36.19,36.23,309770.0,26.7676,26.775,26.7233,26.7529,309770.0
2018-06-21 15:25:00,36.23,36.27,36.22,36.27,149641.0,26.7529,26.7824,26.7455,26.7824,149641.0
2018-06-21 15:30:00,36.27,36.27,36.22,36.22,317137.0,26.7824,26.7824,26.7455,26.7455,317137.0
2018-06-21 15:35:00,36.23,36.23,36.18,36.21,201395.0,26.7529,26.7529,26.7159,26.7381,201395.0
2018-06-21 15:40:00,36.2,36.23,36.19,36.21,283365.0,26.7307,26.7529,26.7233,26.7381,283365.0
2018-06-21 15:45:00,36.21,36.26,36.2,36.25,186390.0,26.7381,26.775,26.7307,26.7676,186390.0
2018-06-21 15:50:00,36.24,36.28,36.23,36.25,169763.0,26.7602,26.7898,26.7529,26.7676,169763.0
2018-06-21 15:55:00,36.25,36.31,36.24,36.3,1231768.0,26.7676,26.8119,26.7602,26.8045,1231768.0
2018-06-22 09:30:00,36.49,36.49,36.42,36.45,308479.0,26.9448,26.9448,26.8932,26.9153,308479.0
2018-06-22 09:35:00,36.45,36.47,36.41,36.44,153457.0,26.9153,26.9301,26.8858,26.9079,153457.0
2018-06-22 09:40:00,36.44,36.52,36.43,36.49,199219.0,26.9079,26.967,26.9005,26.9448,199219.0
2018-06-22 09:45:00,36.5,36.5,36.46,36.5,119279.0,26.9522,26.9522,26.9227,26.9522,119279.0
2018-06-22 09:50:00,36.5,36.5,36.48,36.5,109864.0,26.9522,26.9522,26.9375,26.9522,109864.0
2018-06-22 09:55:00,36.49,36.56,36.49,36.55,164895.0,26.9448,26.9965,26.9448,26.9892,164895.0
2018-06-22 10:00:00,36.54,36.55,36.49,36.52,169077.0,26.9818,26.9892,26.9448,26.967,169077.0
2018-06-22 10:05:00,36.52,36.52,36.46,36.46,190235.0,26.967,26.967,26.9227,26.9227,190235.0
2018-06-22 10:10:00,36.46,36.51,36.46,36.48,103174.0,26.9227,26.9596,26.9227,26.9375,103174.0
2018-06-22 10:15:00,36.49,36.51,36.48,36.5,117748.0,26.9448,26.9596,26.9375,26.9522,117748.0
2018-06-22 10:20:00,36.51,36.51,36.48,36.5,115198.0,26.9596,26.9596,26.9375,26.9522,115198.0
2018-06-22 10:25:00,36.5,36.5,36.43,36.45,182276.0,26.9522,26.9522,26.9005,26.9153,182276.0
2018-06-22 10:30:00,36.45,36.45,36.39,36.41,101292.0,26.9153,26.9153,26.871,26.8858,101292.0
2018-06-22 10:35:00,36.42,36.43,36.4,36.42,71429.0,26.8932,26.9005,26.8784,26.8932,71429.0
2018-06-22 10:40:00,36.42,36.45,36.41,36.45,82448.0,26.8932,26.9153,26.8858,26.9153,82448.0
2018-06-22 10:45:00,36.45,36.48,36.44,36.45,98186.0,26.9153,26.9375,26.9079,26.9153,98186.0
2018-06-22 10:50:00,36.44,36.45,36.4,36.41,95025.0,26.9079,26.9153,26.8784,26.8858,95025.0
2018-06-22 10:55:00,36.42,36.43,36.4,36.41,49237.0,26.8932,26.9005,26.8784,26.8858,49237.0
2018-06-22 11:00:00,36.41,36.43,36.4,36.43,55228.0,26.8858,26.9005,26.8784,26.9005,55228.0
2018-06-22 11:05:00,36.43,36.44,36.4,36.44,67869.0,26.9005,26.9079,26.8784,26.9079,67869.0
2018-06-22 11:10:00,36.44,36.46,36.43,36.45,97703.0,26.9079,26.9227,26.9005,26.9153,97703.0
2018-06-22 11:15:00,36.44,36.47,36.44,36.47,82036.0,26.9079,26.9301,26.9079,26.9301,82036.0
2018-06-22 11:20:00,36.47,36.49,36.46,36.47,98952.0,26.9301,26.9448,26.9227,26.9301,98952.0
2018-06-22 11:25:00,36.47,36.54,36.47,36.54,184826.0,26.9301,26.9818,26.9301,26.9818,184826.0
2018-06-22 11:30:00,36.54,36.6,36.52,36.57,176253.0,26.9818,27.0261,26.967,27.0039,176253.0
2018-06-22 11:35:00,36.57,36.6,36.57,36.59,129961.0,27.0039,27.0261,27.0039,27.0187,129961.0
2018-06-22 11:40:00,36.59,36.6,36.56,36.58,144364.0,27.0187,27.0261,26.9965,27.0113,144364.0
2018-06-22 11:45:00,36.59,36.59,36.58,36.59,176734.0,27.0187,27.0187,27.0113,27.0187,176734.0
2018-06-22 11:50:00,36.59,36.6,36.58,36.59,175117.0,27.0187,27.0261,27.0113,27.0187,175117.0
2018-06-22 11:55:00,36.59,36.64,36.59,36.62,242183.0,27.0187,27.0556,27.0187,27.0408,242183.0
2018-06-22 12:00:00,36.61,36.62,36.56,36.57,255039.0,27.0335,27.0408,26.9965,27.0039,255039.0
2018-06-22 12:05:00,36.57,36.57,36.53,36.54,140232.0,27.0039,27.0039,26.9744,26.9818,140232.0
2018-06-22 12:10:00,36.53,36.54,36.52,36.52,96409.0,26.9744,26.9818,26.967,26.967,96409.0
2018-06-22 12:15:00,36.52,36.53,36.5,36.51,90950.0,26.967,26.9744,26.9522,26.9596,90950.0
2018-06-22 12:20:00,36.51,36.54,36.5,36.54,91830.0,26.9596,26.9818,26.9522,26.9818,91830.0
2018-06-22 12:25:00,36.54,36.54,36.52,36.52,45807.0,26.9818,26.9818,26.967,26.967,45807.0
2018-06-22 12:30:00,36.52,36.54,36.51,36.52,203035.0,26.967,26.9818,26.9596,26.967,203035.0
2018-06-22 12:35:00,36.53,36.53,36.52,36.52,48947.0,26.9744,26.9744,26.967,26.967,48947.0
2018-06-22 12:40:00,36.52,36.56,36.52,36.55,227350.0,26.967,26.9965,26.967,26.9892,227350.0
2018-06-22 12:45:00,36.55,36.56,36.54,36.55,177762.0,26.9892,26.9965,26.9818,26.9892,177762.0
2018-06-22 12:50:00,36.55,36.56,36.54,36.55,69478.0,26.9892,26.9965,26.9818,26.9892,69478.0
2018-06-22 12:55:00,36.55,36.56,36.51,36.52,118296.0,26.9892,26.9965,26.9596,26.967,118296.0
2018-06-22 13:00:00,36.52,36.54,36.5,36.52,105746.0,26.967,26.9818,26.9522,26.967,105746.0
2018-06-22 13:05:00,36.52,36.54,36.51,36.52,110611.0,26.967,26.9818,26.9596,26.967,110611.0
2018-06-22 13:10:00,36.52,36.53,36.52,36.52,33262.0,26.967,26.9744,26.967,26.967,33262.0
2018-06-22 13:15:00,36.52,36.54,36.51,36.52,82403.0,26.967,26.9818,26.9596,26.967,82403.0
2018-06-22 13:20:00,36.52,36.52,36.5,36.52,50834.0,26.967,26.967,26.9522,26.967,50834.0
2018-06-22 13:25:00,36.52,36.52,36.51,36.52,31684.0,26.967,26.967,26.9596,26.967,31684.0
2018-06-22 13:30:00,36.52,36.52,36.51,36.52,46709.0,26.967,26.967,26.9596,26.967,46709.0
2018-06-22 13:35:00,36.52,36.54,36.51,36.51,114612.0,26.967,26.9818,26.9596,26.9596,114612.0
2018-06-22 13:40:00,36.52,36.53,36.5,36.52,68180.0,26.967,26.9744,26.9522,26.967,68180.0
2018-06-22 13:45:00,36.52,36.53,36.51,36.52,41227.0,26.967,26.9744,26.9596,26.967,41227.0
2018-06-22 13:50:00,36.52,36.53,36.51,36.51,158199.0,26.967,26.9744,26.9596,26.9596,158199.0
2018-06-22 13:55:00,36.52,36.52,36.48,36.48,159178.0,26.967,26.967,26.9375,26.9375,159178.0
2018-06-22 14:00:00,36.48,36.52,36.48,36.51,69286.0,26.9375,26.967,26.9375,26.9596,69286.0
2018-06-22 14:05:00,36.51,36.52,36.5,36.5,94849.0,26.9596,26.967,26.9522,26.9522,94849.0
2018-06-22 14:10:00,36.51,36.53,36.5,36.53,111513.0,26.9596,26.9744,26.9522,26.9744,111513.0
2018-06-22 14:15:00,36.53,36.53,36.5,36.51,76494.0,26.9744,26.9744,26.9522,26.9596,76494.0
2018-06-22 14:20:00,36.51,36.52,36.5,36.5,122237.0,26.9596,26.967,26.9522,26.9522,122237.0
2018-06-22 14:25:00,36.5,36.53,36.5,36.53,127339.0,26.9522,26.9744,26.9522,26.9744,127339.0
2018-06-22 14:30:00,36.53,36.53,36.51,36.52,90352.0,26.9744,26.9744,26.9596,26.967,90352.0
2018-06-22 14:35:00,36.52,36.53,36.51,36.52,67604.0,26.967,26.9744,26.9596,26.967,67604.0
2018-06-22 14:40:00,36.52,36.54,36.52,36.54,96287.0,26.967,26.9818,26.967,26.9818,96287.0
2018-06-22 14:45:00,36.54,36.56,36.53,36.55,277565.0,26.9818,26.9965,26.9744,26.9892,277565.0
2018-06-22 14:50:00,36.55,36.55,36.53,36.54,143560.0,26.9892,26.9892,26.9744,26.9818,143560.0
2018-06-22 14:55:00,36.53,36.54,36.48,36.48,243698.0,26.9744,26.9818,26.9375,26.9375,243698.0
2018-06-22 15:00:00,36.48,36.49,36.47,36.47,160678.0,26.9375,26.9448,26.9301,26.9301,160678.0
2018-06-22 15:05:00,36.48,36.49,36.47,36.48,156266.0,26.9375,26.9448,26.9301,26.9375,156266.0
2018-06-22 15:10:00,36.47,36.48,36.45,36.47,233977.0,26.9301,26.9375,26.9153,26.9301,233977.0
2018-06-22 15:15:00,36.47,36.48,36.45,36.45,138331.0,26.9301,26.9375,26.9153,26.9153,138331.0
2018-06-22 15:20:00,36.45,36.47,36.45,36.46,166150.0,26.9153,26.9301,26.9153,26.9227,166150.0
2018-06-22 15:25:00,36.46,36.49,36.46,36.47,214630.0,26.9227,26.9448,26.9227,26.9301,214630.0
2018-06-22 15:30:00,36.48,36.5,36.47,36.48,210347.0,26.9375,26.9522,26.9301,26.9375,210347.0
2018-06-22 15:35:00,36.48,36.5,36.48,36.48,152898.0,26.9375,26.9522,26.9375,26.9375,152898.0
2018-06-22 15:40:00,36.48,36.5,36.48,36.49,407988.0,26.9375,26.9522,26.9375,26.9448,407988.0
2018-06-22 15:45:00,36.48,36.5,36.48,36.49,334969.0,26.9375,26.9522,26.9375,26.9448,334969.0
2018-06-22 15:50:00,36.49,36.54,36.48,36.5,552031.0,26.9448,26.9818,26.9375,26.9522,552031.0
2018-06-22 15:55:00,36.5,36.52,36.46,36.49,2491152.0,26.9522,26.967,26.9227,26.9448,2491152.0
2018-06-25 09:30:00,36.32,36.46,36.26,36.38,561817.0,26.8193,26.9227,26.775,26.8636,561817.0
2018-06-25 09:35:00,36.38,36.43,36.34,36.41,152791.0,26.8636,26.9005,26.8341,26.8858,152791.0
2018-06-25 09:40:00,36.42,36.42,36.35,36.35,159502.0,26.8932,26.8932,26.8415,26.8415,159502.0
2018-06-25 09:45:00,36.35,36.37,36.32,36.33,221144.0,26.8415,26.8562,26.8193,26.8267,221144.0
2018-06-25 09:50:00,36.34,36.35,36.31,36.33,165908.0,26.8341,26.8415,26.8119,26.8267,165908.0
2018-06-25 09:55:00,36.32,36.36,36.32,36.34,166419.0,26.8193,26.8489,26.8193,26.8341,166419.0
2018-06-25 10:00:00,36.34,36.34,36.24,36.25,282541.0,26.8341,26.8341,26.7602,26.7676,282541.0
2018-06-25 10:05:00,36.25,36.26,36.22,36.23,292126.0,26.7676,26.775,26.7455,26.7529,292126.0
2018-06-25 10:10:00,36.22,36.27,36.22,36.24,187429.0,26.7455,26.7824,26.7455,26.7602,187429.0
2018-06-25 10:15:00,36.25,36.25,36.18,36.22,524008.0,26.7676,26.7676,26.7159,26.7455,524008.0
2018-06-25 10:20:00,36.22,36.24,36.19,36.23,149202.0,26.7455,26.7602,26.7233,26.7529,149202.0
2018-06-25 10:25:00,36.23,36.32,36.22,36.29,150517.0,26.7529,26.8193,26.7455,26.7972,150517.0
2018-06-25 10:30:00,36.29,36.3,36.24,36.3,198645.0,26.7972,26.8045,26.7602,26.8045,198645.0
2018-06-25 10:35:00,36.3,36.31,36.26,36.27,94273.0,26.8045,26.8119,26.775,26.7824,94273.0
2018-06-25 10:40:00,36.28,36.32,36.27,36.32,143869.0,26.7898,26.8193,26.7824,26.8193,143869.0
2018-06-25 10:45:00,36.32,36.34,36.3,36.32,150530.0,26.8193,26.8341,26.8045,26.8193,150530.0
2018-06-25 10:50:00,36.32,36.35,36.29,36.33,277786.0,26.8193,26.8415,26.7972,26.8267,277786.0
2018-06-25 10:55:00,36.34,36.34,36.3,36.3,181800.0,26.8341,26.8341,26.8045,26.8045,181800.0
2018-06-25 11:00:00,36.3,36.31,36.29,36.3,131204.0,26.8045,26.8119,26.7972,26.8045,131204.0
2018-06-25 11:05:00,36.3,36.32,36.27,36.3,271624.0,26.8045,26.8193,26.7824,26.8045,271624.0
2018-06-25 11:10:00,36.3,36.34,36.29,36.33,130681.0,26.8045,26.8341,26.7972,26.8267,130681.0
2018-06-25 11:15:00,36.33,36.35,36.3,36.32,135196.0,26.8267,26.8415,26.8045,26.8193,135196.0
2018-06-25 11:20:00,36.32,36.32,36.24,36.28,288350.0,26.8193,26.8193,26.7602,26.7898,288350.0
2018-06-25 11:25:00,36.27,36.29,36.27,36.29,204299.0,26.7824,26.7972,26.7824,26.7972,204299.0
2018-06-25 11:30:00,36.29,36.3,36.24,36.25,225858.0,26.7972,26.8045,26.7602,26.7676,225858.0
2018-06-25 11:35:00,36.25,36.26,36.22,36.24,336178.0,26.7676,26.775,26.7455,26.7602,336178.0
2018-06-25 11:40:00,36.25,36.3,36.23,36.3,150263.0,26.7676,26.8045,26.7529,26.8045,150263.0
2018-06-25 11:45:00,36.3,36.35,36.29,36.33,222305.0,26.8045,26.8415,26.7972,26.8267,222305.0
2018-06-25 11:50:00,36.33,36.42,36.31,36.41,263064.0,26.8267,26.8932,26.8119,26.8858,263064.0
2018-06-25 11:55:00,36.41,36.41,36.32,36.33,198540.0,26.8858,26.8858,26.8193,26.8267,198540.0
2018-06-25 12:00:00,36.33,36.34,36.28,36.3,260263.0,26.8267,26.8341,26.7898,26.8045,260263.0
2018-06-25 12:05:00,36.3,36.31,36.26,36.29,322019.0,26.8045,26.8119,26.775,26.7972,322019.0
2018-06-25 12:10:00,36.29,36.36,36.27,36.35,154484.0,26.7972,26.8489,26.7824,26.8415,154484.0
2018-06-25 12:15:00,36.34,36.35,36.33,36.34,378630.0,26.8341,26.8415,26.8267,26.8341,378630.0
2018-06-25 12:20:00,36.33,36.39,36.32,36.39,227982.0,26.8267,26.871,26.8193,26.871,227982.0
2018-06-25 12:25:00,36.4,36.4,36.36,36.38,101221.0,26.8784,26.8784,26.8489,26.8636,101221.0
2018-06-25 12:30:00,36.38,36.4,36.35,36.35,201835.0,26.8636,26.8784,26.8415,26.8415,201835.0
2018-06-25 12:35:00,36.36,36.37,36.32,36.34,81051.0,26.8489,26.8562,26.8193,26.8341,81051.0
2018-06-25 12:40:00,36.34,36.41,36.34,36.4,75730.0,26.8341,26.8858,26.8341,26.8784,75730.0
2018-06-25 12:45:00,36.41,36.41,36.36,36.37,92198.0,26.8858,26.8858,26.8489,26.8562,92198.0
2018-06-25 12:50:00,36.38,36.44,36.37,36.41,119657.0,26.8636,26.9079,26.8562,26.8858,119657.0
2018-06-25 12:55:00,36.41,36.43,36.38,36.38,89700.0,26.8858,26.9005,26.8636,26.8636,89700.0
2018-06-25 13:00:00,36.38,36.39,36.32,36.34,231311.0,26.8636,26.871,26.8193,26.8341,231311.0
2018-06-25 13:05:00,36.34,36.35,36.32,36.34,62168.0,26.8341,26.8415,26.8193,26.8341,62168.0
2018-06-25 13:10:00,36.34,36.34,36.32,36.33,74213.0,26.8341,26.8341,26.8193,26.8267,74213.0
2018-06-25 13:15:00,36.33,36.33,36.29,36.32,151745.0,26.8267,26.8267,26.7972,26.8193,151745.0
2018-06-25 13:20:00,36.32,36.34,36.29,36.3,119276.0,26.8193,26.8341,26.7972,26.8045,119276.0
2018-06-25 13:25:00,36.3,36.33,36.29,36.31,191195.0,26.8045,26.8267,26.7972,26.8119,191195.0
2018-06-25 13:30:00,36.31,36.34,36.29,36.32,120387.0,26.8119,26.8341,26.7972,26.8193,120387.0
2018-06-25 13:35:00,36.33,36.34,36.31,36.32,50817.0,26.8267,26.8341,26.8119,26.8193,50817.0
2018-06-25 13:40:00,36.32,36.36,36.3,36.35,76545.0,26.8193,26.8489,26.8045,26.8415,76545.0
2018-06-25 13:45:00,36.34,36.37,36.34,36.34,67294.0,26.8341,26.8562,26.8341,26.8341,67294.0
2018-06-25 13:50:00,36.34,36.35,36.33,36.34,156809.0,26.8341,26.8415,26.8267,26.8341,156809.0
2018-06-25 13:55:00,36.34,36.35,36.3,36.33,169131.0,26.8341,26.8415,26.8045,26.8267,169131.0
2018-06-25 14:00:00,36.32,36.34,36.31,36.32,123562.0,26.8193,26.8341,26.8119,26.8193,123562.0
2018-06-25 14:05:00,36.32,36.34,36.31,36.32,110414.0,26.8193,26.8341,26.8119,26.8193,110414.0
2018-06-25 14:10:00,36.31,36.33,36.29,36.3,86117.0,26.8119,26.8267,26.7972,26.8045,86117.0
2018-06-25 14:15:00,36.3,36.31,36.28,36.29,82139.0,26.8045,26.8119,26.7898,26.7972,82139.0
2018-06-25 14:20:00,36.29,36.29,36.24,36.25,155069.0,26.7972,26.7972,26.7602,26.7676,155069.0
2018-06-25 14:25:00,36.25,36.28,36.24,36.27,88908.0,26.7676,26.7898,26.7602,26.7824,88908.0
2018-06-25 14:30:00,36.27,36.28,36.24,36.24,189304.0,26.7824,26.7898,26.7602,26.7602,189304.0
2018-06-25 14:35:00,36.25,36.26,36.23,36.23,206737.0,26.7676,26.775,26.7529,26.7529,206737.0
2018-06-25 14:40:00,36.23,36.28,36.22,36.27,245322.0,26.7529,26.7898,26.7455,26.7824,245322.0
2018-06-25 14:45:00,36.27,36.27,36.24,36.25,241003.0,26.7824,26.7824,26.7602,26.7676,241003.0
2018-06-25 14:50:00,36.25,36.25,36.14,36.15,158708.0,26.7676,26.7676,26.6864,26.6938,158708.0
2018-06-25 14:55:00,36.14,36.25,36.13,36.23,320241.0,26.6864,26.7676,26.679,26.7529,320241.0
2018-06-25 15:00:00,36.23,36.29,36.23,36.27,167661.0,26.7529,26.7972,26.7529,26.7824,167661.0
2018-06-25 15:05:00,36.27,36.28,36.24,36.25,109033.0,26.7824,26.7898,26.7602,26.7676,109033.0
2018-06-25 15:10:00,36.24,36.28,36.22,36.23,238341.0,26.7602,26.7898,26.7455,26.7529,238341.0
2018-06-25 15:15:00,36.23,36.29,36.22,36.29,249135.0,26.7529,26.7972,26.7455,26.7972,249135.0
2018-06-25 15:20:00,36.29,36.3,36.27,36.29,128957.0,26.7972,26.8045,26.7824,26.7972,128957.0
2018-06-25 15:25:00,36.29,36.31,36.27,36.29,202942.0,26.7972,26.8119,26.7824,26.7972,202942.0
2018-06-25 15:30:00,36.29,36.35,36.28,36.32,370702.0,26.7972,26.8415,26.7898,26.8193,370702.0
2018-06-25 15:35:00,36.33,36.44,36.31,36.42,483206.0,26.8267,26.9079,26.8119,26.8932,483206.0
2018-06-25 15:40:00,36.41,36.43,36.36,36.37,435692.0,26.8858,26.9005,26.8489,26.8562,435692.0
2018-06-25 15:45:00,36.38,36.4,36.35,36.39,283857.0,26.8636,26.8784,26.8415,26.871,283857.0
2018-06-25 15:50:00,36.39,36.43,36.37,36.4,351884.0,26.871,26.9005,26.8562,26.8784,351884.0
2018-06-25 15:55:00,36.39,36.45,36.35,36.37,964384.0,26.871,26.9153,26.8415,26.8562,964384.0
2018-06-26 09:30:00,36.4,36.43,36.32,36.39,478213.0,26.8784,26.9005,26.8193,26.871,478213.0
2018-06-26 09:35:00,36.39,36.47,36.36,36.47,217882.0,26.871,26.9301,26.8489,26.9301,217882.0
2018-06-26 09:40:00,36.48,36.52,36.41,36.41,229071.0,26.9375,26.967,26.8858,26.8858,229071.0
2018-06-26 09:45:00,36.41,36.42,36.35,36.4,141099.0,26.8858,26.8932,26.8415,26.8784,141099.0
2018-06-26 09:50:00,36.4,36.48,36.38,36.47,321072.0,26.8784,26.9375,26.8636,26.9301,321072.0
2018-06-26 09:55:00,36.48,36.57,36.48,36.55,230447.0,26.9375,27.0039,26.9375,26.9892,230447.0
2018-06-26 10:00:00,36.56,36.57,36.53,36.57,175310.0,26.9965,27.0039,26.9744,27.0039,175310.0
2018-06-26 10:05:00,36.56,36.59,36.55,36.56,148093.0,26.9965,27.0187,26.9892,26.9965,148093.0
2018-06-26 10:10:00,36.56,36.58,36.54,36.56,198489.0,26.9965,27.0113,26.9818,26.9965,198489.0
2018-06-26 10:15:00,36.56,36.57,36.53,36.55,175896.0,26.9965,27.0039,26.9744,26.9892,175896.0
2018-06-26 10:20:00,36.56,36.57,36.54,36.55,125401.0,26.9965,27.0039,26.9818,26.9892,125401.0
2018-06-26 10:25:00,36.55,36.58,36.53,36.54,181771.0,26.9892,27.0113,26.9744,26.9818,181771.0
2018-06-26 10:30:00,36.54,36.55,36.53,36.55,346971.0,26.9818,26.9892,26.9744,26.9892,346971.0
2018-06-26 10:35:00,36.55,36.56,36.52,36.55,183000.0,26.9892,26.9965,26.967,26.9892,183000.0
2018-06-26 10:40:00,36.55,36.55,36.53,36.54,158440.0,26.9892,26.9892,26.9744,26.9818,158440.0
2018-06-26 10:45:00,36.54,36.54,36.49,36.52,125642.0,26.9818,26.9818,26.9448,26.967,125642.0
2018-06-26 10:50:00,36.52,36.52,36.5,36.51,125404.0,26.967,26.967,26.9522,26.9596,125404.0
2018-06-26 10:55:00,36.52,36.55,36.51,36.55,92874.0,26.967,26.9892,26.9596,26.9892,92874.0
2018-06-26 11:00:00,36.54,36.57,36.53,36.56,115186.0,26.9818,27.0039,26.9744,26.9965,115186.0
2018-06-26 11:05:00,36.56,36.57,36.54,36.54,129521.0,26.9965,27.0039,26.9818,26.9818,129521.0
2018-06-26 11:10:00,36.55,36.57,36.53,36.53,128513.0,26.9892,27.0039,26.9744,26.9744,128513.0
2018-06-26 11:15:00,36.53,36.58,36.52,36.55,466928.0,26.9744,27.0113,26.967,26.9892,466928.0
2018-06-26 11:20:00,36.55,36.56,36.54,36.55,128169.0,26.9892,26.9965,26.9818,26.9892,128169.0
2018-06-26 11:25:00,36.54,36.56,36.49,36.5,115025.0,26.9818,26.9965,26.9448,26.9522,115025.0
2018-06-26 11:30:00,36.49,36.5,36.44,36.44,114140.0,26.9448,26.9522,26.9079,26.9079,114140.0
2018-06-26 11:35:00,36.44,36.47,36.44,36.47,133502.0,26.9079,26.9301,26.9079,26.9301,133502.0
2018-06-26 11:40:00,36.47,36.47,36.43,36.45,180554.0,26.9301,26.9301,26.9005,26.9153,180554.0
2018-06-26 11:45:00,36.45,36.46,36.43,36.44,112489.0,26.9153,26.9227,26.9005,26.9079,112489.0
2018-06-26 11:50:00,36.43,36.48,36.43,36.48,238355.0,26.9005,26.9375,26.9005,26.9375,238355.0
2018-06-26 11:55:00,36.48,36.54,36.47,36.54,413893.0,26.9375,26.9818,26.9301,26.9818,413893.0
2018-06-26 12:00:00,36.54,36.55,36.52,36.52,123823.0,26.9818,26.9892,26.967,26.967,123823.0
2018-06-26 12:05:00,36.52,36.53,36.5,36.51,260739.0,26.967,26.9744,26.9522,26.9596,260739.0
2018-06-26 12:10:00,36.51,36.55,36.5,36.55,310185.0,26.9596,26.9892,26.9522,26.9892,310185.0
2018-06-26 12:15:00,36.55,36.56,36.5,36.52,194501.0,26.9892,26.9965,26.9522,26.967,194501.0
2018-06-26 12:20:00,36.52,36.53,36.5,36.52,79465.0,26.967,26.9744,26.9522,26.967,79465.0
2018-06-26 12:25:00,36.52,36.52,36.5,36.52,71264.0,26.967,26.967,26.9522,26.967,71264.0
2018-06-26 12:30:00,36.52,36.52,36.49,36.5,109749.0,26.967,26.967,26.9448,26.9522,109749.0
2018-06-26 12:35:00,36.5,36.51,36.49,36.51,95980.0,26.9522,26.9596,26.9448,26.9596,95980.0
2018-06-26 12:40:00,36.51,36.54,36.49,36.5,148076.0,26.9596,26.9818,26.9448,26.9522,148076.0
2018-06-26 12:45:00,36.51,36.53,36.49,36.52,101672.0,26.9596,26.9744,26.9448,26.967,101672.0
2018-06-26 12:50:00,36.52,36.53,36.5,36.52,157773.0,26.967,26.9744,26.9522,26.967,157773.0
2018-06-26 12:55:00,36.51,36.52,36.49,36.51,78943.0,26.9596,26.967,26.9448,26.9596,78943.0
2018-06-26 13:00:00,36.51,36.53,36.49,36.52,109170.0,26.9596,26.9744,26.9448,26.967,109170.0
2018-06-26 13:05:00,36.52,36.54,36.51,36.53,61810.0,26.967,26.9818,26.9596,26.9744,61810.0
2018-06-26 13:10:00,36.52,36.54,36.52,36.53,58561.0,26.967,26.9818,26.967,26.9744,58561.0
2018-06-26 13:15:00,36.54,36.56,36.53,36.56,116243.0,26.9818,26.9965,26.9744,26.9965,116243.0
2018-06-26 13:20:00,36.56,36.56,36.52,36.54,168857.0,26.9965,26.9965,26.967,26.9818,168857.0
2018-06-26 13:25:00,36.54,36.54,36.5,36.51,75275.0,26.9818,26.9818,26.9522,26.9596,75275.0
2018-06-26 13:30:00,36.51,36.54,36.49,36.52,141601.0,26.9596,26.9818,26.9448,26.967,141601.0
2018-06-26 13:35:00,36.52,36.54,36.51,36.54,76590.0,26.967,26.9818,26.9596,26.9818,76590.0
2018-06-26 13:40:00,36.53,36.54,36.51,36.52,128140.0,26.9744,26.9818,26.9596,26.967,128140.0
2018-06-26 13:45:00,36.52,36.54,36.5,36.51,172421.0,26.967,26.9818,26.9522,26.9596,172421.0
2018-06-26 13:50:00,36.51,36.52,36.5,36.5,48690.0,26.9596,26.967,26.9522,26.9522,48690.0
2018-06-26 13:55:00,36.5,36.51,36.5,36.5,48074.0,26.9522,26.9596,26.9522,26.9522,48074.0
2018-06-26 14:00:00,36.5,36.52,36.48,36.48,178454.0,26.9522,26.967,26.9375,26.9375,178454.0
2018-06-26 14:05:00,36.48,36.49,36.47,36.47,96450.0,26.9375,26.9448,26.9301,26.9301,96450.0
2018-06-26 14:10:00,36.47,36.48,36.46,36.46,62423.0,26.9301,26.9375,26.9227,26.9227,62423.0
2018-06-26 14:15:00,36.47,36.47,36.44,36.45,114520.0,26.9301,26.9301,26.9079,26.9153,114520.0
2018-06-26 14:20:00,36.45,36.46,36.44,36.45,160479.0,26.9153,26.9227,26.9079,26.9153,160479.0
2018-06-26 14:25:00,36.46,36.46,36.36,36.39,232545.0,26.9227,26.9227,26.8489,26.871,232545.0
2018-06-26 14:30:00,36.39,36.42,36.38,36.41,117354.0,26.871,26.8932,26.8636,26.8858,117354.0
2018-06-26 14:35:00,36.41,36.42,36.41,36.41,43380.0,26.8858,26.8932,26.8858,26.8858,43380.0
2018-06-26 14:40:00,36.41,36.42,36.4,36.41,114965.0,26.8858,26.8932,26.8784,26.8858,114965.0
2018-06-26 14:45:00,36.41,36.44,36.39,36.41,153938.0,26.8858,26.9079,26.871,26.8858,153938.0
2018-06-26 14:50:00,36.41,36.42,36.39,36.41,129207.0,26.8858,26.8932,26.871,26.8858,129207.0
2018-06-26 14:55:00,36.4,36.42,36.39,36.4,164775.0,26.8784,26.8932,26.871,26.8784,164775.0
2018-06-26 15:00:00,36.4,36.41,36.37,36.38,150274.0,26.8784,26.8858,26.8562,26.8636,150274.0
2018-06-26 15:05:00,36.38,36.42,36.37,36.4,144804.0,26.8636,26.8932,26.8562,26.8784,144804.0
2018-06-26 15:10:00,36.41,36.41,36.4,36.41,70078.0,26.8858,26.8858,26.8784,26.8858,70078.0
2018-06-26 15:15:00,36.41,36.43,36.39,36.42,167746.0,26.8858,26.9005,26.871,26.8932,167746.0
2018-06-26 15:20:00,36.43,36.43,36.4,36.41,138718.0,26.9005,26.9005,26.8784,26.8858,138718.0
2018-06-26 15:25:00,36.41,36.41,36.39,36.39,226811.0,26.8858,26.8858,26.871,26.871,226811.0
2018-06-26 15:30:00,36.39,36.41,36.38,36.41,148036.0,26.871,26.8858,26.8636,26.8858,148036.0
2018-06-26 15:35:00,36.4,36.41,36.37,36.38,142386.0,26.8784,26.8858,26.8562,26.8636,142386.0
2018-06-26 15:40:00,36.38,36.38,36.36,36.37,416540.0,26.8636,26.8636,26.8489,26.8562,416540.0
2018-06-26 15:45:00,36.37,36.37,36.34,36.36,721981.0,26.8562,26.8562,26.8341,26.8489,721981.0
2018-06-26 15:50:00,36.36,36.38,36.34,36.35,548469.0,26.8489,26.8636,26.8341,26.8415,548469.0
2018-06-26 15:55:00,36.35,36.39,36.3,36.37,1494191.0,26.8415,26.871,26.8045,26.8562,1494191.0
2018-06-27 09:30:00,36.3,36.33,36.24,36.25,402559.0,26.8045,26.8267,26.7602,26.7676,402559.0
2018-06-27 09:35:00,36.24,36.31,36.21,36.28,199128.0,26.7602,26.8119,26.7381,26.7898,199128.0
2018-06-27 09:40:00,36.28,36.28,36.24,36.28,165812.0,26.7898,26.7898,26.7602,26.7898,165812.0
2018-06-27 09:45:00,36.28,36.3,36.25,36.29,152208.0,26.7898,26.8045,26.7676,26.7972,152208.0
2018-06-27 09:50:00,36.29,36.35,36.27,36.34,182006.0,26.7972,26.8415,26.7824,26.8341,182006.0
2018-06-27 09:55:00,36.35,36.5,36.35,36.49,236982.0,26.8415,26.9522,26.8415,26.9448,236982.0
2018-06-27 10:00:00,36.5,36.5,36.44,36.5,137482.0,26.9522,26.9522,26.9079,26.9522,137482.0
2018-06-27 10:05:00,36.5,36.51,36.46,36.5,109551.0,26.9522,26.9596,26.9227,26.9522,109551.0
2018-06-27 10:10:00,36.51,36.55,36.5,36.54,148740.0,26.9596,26.9892,26.9522,26.9818,148740.0
2018-06-27 10:15:00,36.54,36.55,36.5,36.5,150697.0,26.9818,26.9892,26.9522,26.9522,150697.0
2018-06-27 10:20:00,36.5,36.5,36.46,36.48,100939.0,26.9522,26.9522,26.9227,26.9375,100939.0
2018-06-27 10:25:00,36.48,36.49,36.46,36.47,77545.0,26.9375,26.9448,26.9227,26.9301,77545.0
2018-06-27 10:30:00,36.48,36.51,36.46,36.48,432141.0,26.9375,26.9596,26.9227,26.9375,432141.0
2018-06-27 10:35:00,36.48,36.5,36.47,36.5,121754.0,26.9375,26.9522,26.9301,26.9522,121754.0
2018-06-27 10:40:00,36.5,36.51,36.45,36.48,99986.0,26.9522,26.9596,26.9153,26.9375,99986.0
2018-06-27 10:45:00,36.48,36.49,36.45,36.45,95129.0,26.9375,26.9448,26.9153,26.9153,95129.0
2018-06-27 10:50:00,36.45,36.48,36.45,36.48,179229.0,26.9153,26.9375,26.9153,26.9375,179229.0
2018-06-27 10:55:00,36.48,36.49,36.45,36.45,77407.0,26.9375,26.9448,26.9153,26.9153,77407.0
2018-06-27 11:00:00,36.45,36.46,36.41,36.43,252959.0,26.9153,26.9227,26.8858,26.9005,252959.0
2018-06-27 11:05:00,36.43,36.43,36.37,36.37,203723.0,26.9005,26.9005,26.8562,26.8562,203723.0
2018-06-27 11:10:00,36.37,36.39,36.34,36.37,163102.0,26.8562,26.871,26.8341,26.8562,163102.0
2018-06-27 11:15:00,36.38,36.4,36.37,36.39,108255.0,26.8636,26.8784,26.8562,26.871,108255.0
2018-06-27 11:20:00,36.39,36.39,36.3,36.31,242491.0,26.871,26.871,26.8045,26.8119,242491.0
2018-06-27 11:25:00,36.3,36.39,36.29,36.34,2441674.0,26.8045,26.871,26.7972,26.8341,2441674.0
2018-06-27 11:30:00,36.35,36.39,36.3,36.34,729610.0,26.8415,26.871,26.8045,26.8341,729610.0
2018-06-27 11:35:00,36.34,36.41,36.33,36.4,123605.0,26.8341,26.8858,26.8267,26.8784,123605.0
2018-06-27 11:40:00,36.39,36.41,36.39,36.4,99244.0,26.871,26.8858,26.871,26.8784,99244.0
2018-06-27 11:45:00,36.4,36.45,36.4,36.42,60384.0,26.8784,26.9153,26.8784,26.8932,60384.0
2018-06-27 11:50:00,36.43,36.43,36.41,36.41,68816.0,26.9005,26.9005,26.8858,26.8858,68816.0
2018-06-27 11:55:00,36.41,36.42,36.38,36.4,100031.0,26.8858,26.8932,26.8636,26.8784,100031.0
2018-06-27 12:00:00,36.4,36.43,36.39,36.43,97252.0,26.8784,26.9005,26.871,26.9005,97252.0
2018-06-27 12:05:00,36.43,36.44,36.42,36.44,61006.0,26.9005,26.9079,26.8932,26.9079,61006.0
2018-06-27 12:10:00,36.44,36.47,36.43,36.47,101040.0,26.9079,26.9301,26.9005,26.9301,101040.0
2018-06-27 12:15:00,36.46,36.5,36.46,36.49,101632.0,26.9227,26.9522,26.9227,26.9448,101632.0
2018-06-27 12:20:00,36.48,36.5,36.47,36.48,132209.0,26.9375,26.9522,26.9301,26.9375,132209.0
2018-06-27 12:25:00,36.48,36.49,36.43,36.43,69691.0,26.9375,26.9448,26.9005,26.9005,69691.0
2018-06-27 12:30:00,36.44,36.45,36.41,36.42,92937.0,26.9079,26.9153,26.8858,26.8932,92937.0
2018-06-27 12:35:00,36.41,36.42,36.38,36.4,82591.0,26.8858,26.8932,26.8636,26.8784,82591.0
2018-06-27 12:40:00,36.41,36.41,36.37,36.38,211916.0,26.8858,26.8858,26.8562,26.8636,211916.0
2018-06-27 12:45:00,36.37,36.39,36.36,36.38,173889.0,26.8562,26.871,26.8489,26.8636,173889.0
2018-06-27 12:50:00,36.39,36.4,36.37,36.37,100198.0,26.871,26.8784,26.8562,26.8562,100198.0
2018-06-27 12:55:00,36.37,36.4,36.34,36.34,85021.0,26.8562,26.8784,26.8341,26.8341,85021.0
2018-06-27 13:00:00,36.34,36.38,36.33,36.35,137714.0,26.8341,26.8636,26.8267,26.8415,137714.0
2018-06-27 13:05:00,36.35,36.35,36.31,36.31,198986.0,26.8415,26.8415,26.8119,26.8119,198986.0
2018-06-27 13:10:00,36.32,36.32,36.28,36.28,113423.0,26.8193,26.8193,26.7898,26.7898,113423.0
2018-06-27 13:15:00,36.29,36.29,36.21,36.22,490793.0,26.7972,26.7972,26.7381,26.7455,490793.0
2018-06-27 13:20:00,36.21,36.25,36.21,36.23,229690.0,26.7381,26.7676,26.7381,26.7529,229690.0
2018-06-27 13:25:00,36.23,36.27,36.23,36.26,170930.0,26.7529,26.7824,26.7529,26.775,170930.0
2018-06-27 13:30:00,36.26,36.27,36.22,36.27,305296.0,26.775,26.7824,26.7455,26.7824,305296.0
2018-06-27 13:35:00,36.27,36.27,36.23,36.23,230574.0,26.7824,26.7824,26.7529,26.7529,230574.0
2018-06-27 13:40:00,36.23,36.27,36.23,36.25,260802.0,26.7529,26.7824,26.7529,26.7676,260802.0
2018-06-27 13:45:00,36.25,36.27,36.23,36.25,280886.0,26.7676,26.7824,26.7529,26.7676,280886.0
2018-06-27 13:50:00,36.24,36.25,36.18,36.21,368265.0,26.7602,26.7676,26.7159,26.7381,368265.0
2018-06-27 13:55:00,36.21,36.25,36.2,36.23,215186.0,26.7381,26.7676,26.7307,26.7529,215186.0
2018-06-27 14:00:00,36.23,36.28,36.21,36.27,151407.0,26.7529,26.7898,26.7381,26.7824,151407.0
2018-06-27 14:05:00,36.27,36.27,36.23,36.24,225784.0,26.7824,26.7824,26.7529,26.7602,225784.0
2018-06-27 14:10:00,36.23,36.26,36.23,36.25,196250.0,26.7529,26.775,26.7529,26.7676,196250.0
2018-06-27 14:15:00,36.24,36.26,36.22,36.23,251284.0,26.7602,26.775,26.7455,26.7529,251284.0
2018-06-27 14:20:00,36.24,36.26,36.23,36.25,175957.0,26.7602,26.775,26.7529,26.7676,175957.0
2018-06-27 14:25:00,36.25,36.28,36.25,36.26,127845.0,26.7676,26.7898,26.7676,26.775,127845.0
2018-06-27 14:30:00,36.25,36.28,36.24,36.25,229973.0,26.7676,26.7898,26.7602,26.7676,229973.0
2018-06-27 14:35:00,36.25,36.29,36.24,36.29,206069.0,26.7676,26.7972,26.7602,26.7972,206069.0
2018-06-27 14:40:00,36.28,36.3,36.26,36.27,127340.0,26.7898,26.8045,26.775,26.7824,127340.0
2018-06-27 14:45:00,36.28,36.29,36.22,36.23,153745.0,26.7898,26.7972,26.7455,26.7529,153745.0
2018-06-27 14:50:00,36.23,36.23,36.18,36.2,129123.0,26.7529,26.7529,26.7159,26.7307,129123.0
2018-06-27 14:55:00,36.2,36.22,36.18,36.2,287418.0,26.7307,26.7455,26.7159,26.7307,287418.0
2018-06-27 15:00:00,36.2,36.21,36.18,36.2,245729.0,26.7307,26.7381,26.7159,26.7307,245729.0
2018-06-27 15:05:00,36.2,36.23,36.18,36.22,366166.0,26.7307,26.7529,26.7159,26.7455,366166.0
2018-06-27 15:10:00,36.21,36.22,36.19,36.22,349697.0,26.7381,26.7455,26.7233,26.7455,349697.0
2018-06-27 15:15:00,36.22,36.22,36.19,36.22,430787.0,26.7455,26.7455,26.7233,26.7455,430787.0
2018-06-27 15:20:00,36.22,36.27,36.21,36.27,364811.0,26.7455,26.7824,26.7381,26.7824,364811.0
2018-06-27 15:25:00,36.27,36.29,36.24,36.27,344170.0,26.7824,26.7972,26.7602,26.7824,344170.0
2018-06-27 15:30:00,36.28,36.28,36.24,36.25,285396.0,26.7898,26.7898,26.7602,26.7676,285396.0
2018-06-27 15:35:00,36.25,36.28,36.24,36.27,354223.0,26.7676,26.7898,26.7602,26.7824,354223.0
2018-06-27 15:40:00,36.27,36.33,36.25,36.32,370009.0,26.7824,26.8267,26.7676,26.8193,370009.0
2018-06-27 15:45:00,36.31,36.32,36.28,36.28,680794.0,26.8119,26.8193,26.7898,26.7898,680794.0
2018-06-27 15:50:00,36.28,36.31,36.22,36.27,1183013.0,26.7898,26.8119,26.7455,26.7824,1183013.0
2018-06-27 15:55:00,36.27,36.33,36.21,36.22,1659078.0,26.7824,26.8267,26.7381,26.7455,1659078.0
2018-06-28 09:30:00,36.11,36.38,36.11,36.32,361226.0,26.6643,26.8636,26.6643,26.8193,361226.0
2018-06-28 09:35:00,36.32,36.37,36.22,36.26,122019.0,26.8193,26.8562,26.7455,26.775,122019.0
2018-06-28 09:40:00,36.26,36.3,36.21,36.22,141530.0,26.775,26.8045,26.7381,26.7455,141530.0
2018-06-28 09:45:00,36.22,36.23,36.14,36.16,306399.0,26.7455,26.7529,26.6864,26.7012,306399.0
2018-06-28 09:50:00,36.15,36.35,36.15,36.34,215307.0,26.6938,26.8415,26.6938,26.8341,215307.0
2018-06-28 09:55:00,36.34,36.38,36.3,36.31,218349.0,26.8341,26.8636,26.8045,26.8119,218349.0
2018-06-28 10:00:00,36.32,36.33,36.25,36.25,211868.0,26.8193,26.8267,26.7676,26.7676,211868.0
2018-06-28 10:05:00,36.25,36.28,36.22,36.26,322606.0,26.7676,26.7898,26.7455,26.775,322606.0
2018-06-28 10:10:00,36.27,36.29,36.22,36.24,205084.0,26.7824,26.7972,26.7455,26.7602,205084.0
2018-06-28 10:15:00,36.24,36.29,36.22,36.22,176472.0,26.7602,26.7972,26.7455,26.7455,176472.0
2018-06-28 10:20:00,36.21,36.23,36.17,36.22,165232.0,26.7381,26.7529,26.7086,26.7455,165232.0
2018-06-28 10:25:00,36.22,36.26,36.19,36.21,116620.0,26.7455,26.775,26.7233,26.7381,116620.0
2018-06-28 10:30:00,36.21,36.21,36.16,36.17,135981.0,26.7381,26.7381,26.7012,26.7086,135981.0
2018-06-28 10:35:00,36.18,36.25,36.17,36.24,179141.0,26.7159,26.7676,26.7086,26.7602,179141.0
2018-06-28 10:40:00,36.24,36.29,36.23,36.28,117847.0,26.7602,26.7972,26.7529,26.7898,117847.0
2018-06-28 10:45:00,36.27,36.32,36.27,36.32,100605.0,26.7824,26.8193,26.7824,26.8193,100605.0
2018-06-28 10:50:00,36.32,36.36,36.28,36.33,176560.0,26.8193,26.8489,26.7898,26.8267,176560.0
2018-06-28 10:55:00,36.33,36.38,36.3,36.35,89236.0,26.8267,26.8636,26.8045,26.8415,89236.0
2018-06-28 11:00:00,36.36,36.37,36.29,36.31,111810.0,26.8489,26.8562,26.7972,26.8119,111810.0
2018-06-28 11:05:00,36.3,36.31,36.27,36.3,128676.0,26.8045,26.8119,26.7824,26.8045,128676.0
2018-06-28 11:10:00,36.31,36.31,36.24,36.26,154225.0,26.8119,26.8119,26.7602,26.775,154225.0
2018-06-28 11:15:00,36.27,36.29,36.26,36.27,130283.0,26.7824,26.7972,26.775,26.7824,130283.0
2018-06-28 11:20:00,36.27,36.32,36.24,36.32,215559.0,26.7824,26.8193,26.7602,26.8193,215559.0
2018-06-28 11:25:00,36.32,36.43,36.32,36.43,209363.0,26.8193,26.9005,26.8193,26.9005,209363.0
2018-06-28 11:30:00,36.42,36.46,36.41,36.44,151894.0,26.8932,26.9227,26.8858,26.9079,151894.0
2018-06-28 11:35:00,36.44,36.49,36.43,36.48,143148.0,26.9079,26.9448,26.9005,26.9375,143148.0
2018-06-28 11:40:00,36.47,36.48,36.42,36.43,135406.0,26.9301,26.9375,26.8932,26.9005,135406.0
2018-06-28 11:45:00,36.44,36.44,36.39,36.39,152505.0,26.9079,26.9079,26.871,26.871,152505.0
2018-06-28 11:50:00,36.39,36.4,36.37,36.39,92626.0,26.871,26.8784,26.8562,26.871,92626.0
2018-06-28 11:55:00,36.4,36.45,36.38,36.45,102371.0,26.8784,26.9153,26.8636,26.9153,102371.0
2018-06-28 12:00:00,36.44,36.47,36.4,36.4,152794.0,26.9079,26.9301,26.8784,26.8784,152794.0
2018-06-28 12:05:00,36.4,36.43,36.33,36.34,161536.0,26.8784,26.9005,26.8267,26.8341,161536.0
2018-06-28 12:10:00,36.34,36.35,36.29,36.33,114511.0,26.8341,26.8415,26.7972,26.8267,114511.0
2018-06-28 12:15:00,36.32,36.33,36.29,36.32,88676.0,26.8193,26.8267,26.7972,26.8193,88676.0
2018-06-28 12:20:00,36.32,36.33,36.24,36.26,163397.0,26.8193,26.8267,26.7602,26.775,163397.0
2018-06-28 12:25:00,36.26,36.28,36.24,36.27,87514.0,26.775,26.7898,26.7602,26.7824,87514.0
2018-06-28 12:30:00,36.27,36.3,36.26,36.29,114913.0,26.7824,26.8045,26.775,26.7972,114913.0
2018-06-28 12:35:00,36.28,36.29,36.24,36.26,130493.0,26.7898,26.7972,26.7602,26.775,130493.0
2018-06-28 12:40:00,36.26,36.26,36.24,36.26,85265.0,26.775,26.775,26.7602,26.775,85265.0
2018-06-28 12:45:00,36.26,36.26,36.23,36.26,147639.0,26.775,26.775,26.7529,26.775,147639.0
2018-06-28 12:50:00,36.26,36.29,36.26,36.28,81431.0,26.775,26.7972,26.775,26.7898,81431.0
2018-06-28 12:55:00,36.28,36.3,36.27,36.29,116358.0,26.7898,26.8045,26.7824,26.7972,116358.0
2018-06-28 13:00:00,36.29,36.31,36.27,36.3,97555.0,26.7972,26.8119,26.7824,26.8045,97555.0
2018-06-28 13:05:00,36.31,36.33,36.29,36.32,73479.0,26.8119,26.8267,26.7972,26.8193,73479.0
2018-06-28 13:10:00,36.32,36.32,36.31,36.31,39449.0,26.8193,26.8193,26.8119,26.8119,39449.0
2018-06-28 13:15:00,36.32,36.35,36.31,36.33,99507.0,26.8193,26.8415,26.8119,26.8267,99507.0
2018-06-28 13:20:00,36.33,36.38,36.32,36.37,85984.0,26.8267,26.8636,26.8193,26.8562,85984.0
2018-06-28 13:25:00,36.37,36.39,36.36,36.39,62265.0,26.8562,26.871,26.8489,26.871,62265.0
2018-06-28 13:30:00,36.39,36.4,36.38,36.4,115647.0,26.871,26.8784,26.8636,26.8784,115647.0
2018-06-28 13:35:00,36.4,36.42,36.38,36.4,149487.0,26.8784,26.8932,26.8636,26.8784,149487.0
2018-06-28 13:40:00,36.41,36.45,36.4,36.42,109578.0,26.8858,26.9153,26.8784,26.8932,109578.0
2018-06-28 13:45:00,36.41,36.42,36.4,36.4,78343.0,26.8858,26.8932,26.8784,26.8784,78343.0
2018-06-28 13:50:00,36.4,36.41,36.4,36.41,108973.0,26.8784,26.8858,26.8784,26.8858,108973.0
2018-06-28 13:55:00,36.41,36.41,36.38,36.39,128365.0,26.8858,26.8858,26.8636,26.871,128365.0
2018-06-28 14:00:00,36.39,36.41,36.38,36.4,133069.0,26.871,26.8858,26.8636,26.8784,133069.0
2018-06-28 14:05:00,36.4,36.42,36.39,36.41,183269.0,26.8784,26.8932,26.871,26.8858,183269.0
2018-06-28 14:10:00,36.41,36.41,36.38,36.39,98247.0,26.8858,26.8858,26.8636,26.871,98247.0
2018-06-28 14:15:00,36.39,36.41,36.36,36.37,140251.0,26.871,26.8858,26.8489,26.8562,140251.0
2018-06-28 14:20:00,36.38,36.43,36.37,36.42,154747.0,26.8636,26.9005,26.8562,26.8932,154747.0
2018-06-28 14:25:00,36.42,36.42,36.38,36.38,186493.0,26.8932,26.8932,26.8636,26.8636,186493.0
2018-06-28 14:30:00,36.38,36.39,36.37,36.38,140531.0,26.8636,26.871,26.8562,26.8636,140531.0
2018-06-28 14:35:00,36.38,36.42,36.37,36.41,163820.0,26.8636,26.8932,26.8562,26.8858,163820.0
2018-06-28 14:40:00,36.41,36.42,36.4,36.41,58699.0,26.8858,26.8932,26.8784,26.8858,58699.0
2018-06-28 14:45:00,36.41,36.46,36.4,36.44,178133.0,26.8858,26.9227,26.8784,26.9079,178133.0
2018-06-28 14:50:00,36.44,36.46,36.43,36.45,145781.0,26.9079,26.9227,26.9005,26.9153,145781.0
2018-06-28 14:55:00,36.45,36.46,36.43,36.45,165115.0,26.9153,26.9227,26.9005,26.9153,165115.0
2018-06-28 15:00:00,36.45,36.46,36.43,36.44,143313.0,26.9153,26.9227,26.9005,26.9079,143313.0
2018-06-28 15:05:00,36.43,36.46,36.42,36.43,245068.0,26.9005,26.9227,26.8932,26.9005,245068.0
2018-06-28 15:10:00,36.44,36.48,36.42,36.45,290522.0,26.9079,26.9375,26.8932,26.9153,290522.0
2018-06-28 15:15:00,36.45,36.46,36.44,36.45,170470.0,26.9153,26.9227,26.9079,26.9153,170470.0
2018-06-28 15:20:00,36.45,36.45,36.42,36.43,151412.0,26.9153,26.9153,26.8932,26.9005,151412.0
2018-06-28 15:25:00,36.42,36.43,36.38,36.41,171768.0,26.8932,26.9005,26.8636,26.8858,171768.0
2018-06-28 15:30:00,36.41,36.41,36.36,36.37,281683.0,26.8858,26.8858,26.8489,26.8562,281683.0
2018-06-28 15:35:00,36.37,36.38,36.33,36.34,306694.0,26.8562,26.8636,26.8267,26.8341,306694.0
2018-06-28 15:40:00,36.34,36.36,36.32,36.33,313192.0,26.8341,26.8489,26.8193,26.8267,313192.0
2018-06-28 15:45:00,36.32,36.36,36.31,36.36,345933.0,26.8193,26.8489,26.8119,26.8489,345933.0
2018-06-28 15:50:00,36.36,36.36,36.3,36.32,408625.0,26.8489,26.8489,26.8045,26.8193,408625.0
2018-06-28 15:55:00,36.32,36.38,36.31,36.37,924625.0,26.8193,26.8636,26.8119,26.8562,924625.0
2018-06-29 09:30:00,36.45,36.45,36.31,36.42,402556.0,26.9153,26.9153,26.8119,26.8932,402556.0
2018-06-29 09:35:00,36.42,36.43,36.39,36.41,123972.0,26.8932,26.9005,26.871,26.8858,123972.0
2018-06-29 09:40:00,36.41,36.5,36.4,36.45,158004.0,26.8858,26.9522,26.8784,26.9153,158004.0
2018-06-29 09:45:00,36.45,36.46,36.39,36.41,137942.0,26.9153,26.9227,26.871,26.8858,137942.0
2018-06-29 09:50:00,36.41,36.48,36.4,36.45,157345.0,26.8858,26.9375,26.8784,26.9153,157345.0
2018-06-29 09:55:00,36.45,36.46,36.38,36.39,118903.0,26.9153,26.9227,26.8636,26.871,118903.0
2018-06-29 10:00:00,36.39,36.45,36.35,36.44,267218.0,26.871,26.9153,26.8415,26.9079,267218.0
2018-06-29 10:05:00,36.43,36.45,36.4,36.41,154116.0,26.9005,26.9153,26.8784,26.8858,154116.0
2018-06-29 10:10:00,36.41,36.44,36.34,36.36,294534.0,26.8858,26.9079,26.8341,26.8489,294534.0
2018-06-29 10:15:00,36.36,36.37,36.32,36.36,258537.0,26.8489,26.8562,26.8193,26.8489,258537.0
2018-06-29 10:20:00,36.36,36.37,36.33,36.35,127094.0,26.8489,26.8562,26.8267,26.8415,127094.0
2018-06-29 10:25:00,36.35,36.36,36.33,36.34,78105.0,26.8415,26.8489,26.8267,26.8341,78105.0
2018-06-29 10:30:00,36.34,36.4,36.32,36.37,148951.0,26.8341,26.8784,26.8193,26.8562,148951.0
2018-06-29 10:35:00,36.37,36.4,36.36,36.39,161978.0,26.8562,26.8784,26.8489,26.871,161978.0
2018-06-29 10:40:00,36.39,36.44,36.38,36.41,155958.0,26.871,26.9079,26.8636,26.8858,155958.0
2018-06-29 10:45:00,36.4,36.41,36.35,36.37,166338.0,26.8784,26.8858,26.8415,26.8562,166338.0
2018-06-29 10:50:00,36.37,36.4,36.37,36.39,115740.0,26.8562,26.8784,26.8562,26.871,115740.0
2018-06-29 10:55:00,36.4,36.43,36.39,36.43,112166.0,26.8784,26.9005,26.871,26.9005,112166.0
2018-06-29 11:00:00,36.43,36.45,36.42,36.44,119740.0,26.9005,26.9153,26.8932,26.9079,119740.0
2018-06-29 11:05:00,36.44,36.48,36.43,36.48,149257.0,26.9079,26.9375,26.9005,26.9375,149257.0
2018-06-29 11:10:00,36.47,36.49,36.46,36.46,62391.0,26.9301,26.9448,26.9227,26.9227,62391.0
2018-06-29 11:15:00,36.47,36.47,36.45,36.45,84188.0,26.9301,26.9301,26.9153,26.9153,84188.0
2018-06-29 11:20:00,36.45,36.5,36.45,36.5,135876.0,26.9153,26.9522,26.9153,26.9522,135876.0
2018-06-29 11:25:00,36.49,36.51,36.48,36.48,98571.0,26.9448,26.9596,26.9375,26.9375,98571.0
2018-06-29 11:30:00,36.48,36.52,36.47,36.48,192591.0,26.9375,26.967,26.9301,26.9375,192591.0
2018-06-29 11:35:00,36.48,36.49,36.47,36.48,123278.0,26.9375,26.9448,26.9301,26.9375,123278.0
2018-06-29 11:40:00,36.49,36.55,36.49,36.54,188110.0,26.9448,26.9892,26.9448,26.9818,188110.0
2018-06-29 11:45:00,36.53,36.58,36.53,36.57,151895.0,26.9744,27.0113,26.9744,27.0039,151895.0
2018-06-29 11:50:00,36.57,36.57,36.51,36.54,153106.0,27.0039,27.0039,26.9596,26.9818,153106.0
2018-06-29 11:55:00,36.54,36.54,36.47,36.51,118303.0,26.9818,26.9818,26.9301,26.9596,118303.0
2018-06-29 12:00:00,36.5,36.56,36.5,36.55,137448.0,26.9522,26.9965,26.9522,26.9892,137448.0
2018-06-29 12:05:00,36.55,36.57,36.53,36.55,105419.0,26.9892,27.0039,26.9744,26.9892,105419.0
2018-06-29 12:10:00,36.55,36.56,36.52,36.54,103596.0,26.9892,26.9965,26.967,26.9818,103596.0
2018-06-29 12:15:00,36.53,36.55,36.52,36.54,98750.0,26.9744,26.9892,26.967,26.9818,98750.0
2018-06-29 12:20:00,36.55,36.55,36.52,36.54,105199.0,26.9892,26.9892,26.967,26.9818,105199.0
2018-06-29 12:25:00,36.54,36.55,36.52,36.53,103996.0,26.9818,26.9892,26.967,26.9744,103996.0
2018-06-29 12:30:00,36.53,36.54,36.5,36.51,97681.0,26.9744,26.9818,26.9522,26.9596,97681.0
2018-06-29 12:35:00,36.52,36.52,36.49,36.49,130451.0,26.967,26.967,26.9448,26.9448,130451.0
2018-06-29 12:40:00,36.5,36.52,36.49,36.51,66932.0,26.9522,26.967,26.9448,26.9596,66932.0
2018-06-29 12:45:00,36.5,36.51,36.48,36.49,32911.0,26.9522,26.9596,26.9375,26.9448,32911.0
2018-06-29 12:50:00,36.48,36.49,36.47,36.48,121245.0,26.9375,26.9448,26.9301,26.9375,121245.0
2018-06-29 12:55:00,36.48,36.5,36.46,36.5,111295.0,26.9375,26.9522,26.9227,26.9522,111295.0
2018-06-29 13:00:00,36.5,36.54,36.49,36.54,80438.0,26.9522,26.9818,26.9448,26.9818,80438.0
2018-06-29 13:05:00,36.54,36.55,36.53,36.53,45906.0,26.9818,26.9892,26.9744,26.9744,45906.0
2018-06-29 13:10:00,36.53,36.54,36.53,36.53,59970.0,26.9744,26.9818,26.9744,26.9744,59970.0
2018-06-29 13:15:00,36.54,36.54,36.53,36.54,32241.0,26.9818,26.9818,26.9744,26.9818,32241.0
2018-06-29 13:20:00,36.54,36.54,36.5,36.52,231689.0,26.9818,26.9818,26.9522,26.967,231689.0
2018-06-29 13:25:00,36.52,36.53,36.49,36.51,93690.0,26.967,26.9744,26.9448,26.9596,93690.0
2018-06-29 13:30:00,36.51,36.51,36.47,36.48,96603.0,26.9596,26.9596,26.9301,26.9375,96603.0
2018-06-29 13:35:00,36.48,36.5,36.48,36.48,74074.0,26.9375,26.9522,26.9375,26.9375,74074.0
2018-06-29 13:40:00,36.49,36.5,36.47,36.49,127575.0,26.9448,26.9522,26.9301,26.9448,127575.0
2018-06-29 13:45:00,36.49,36.51,36.48,36.49,105290.0,26.9448,26.9596,26.9375,26.9448,105290.0
2018-06-29 13:50:00,36.49,36.5,36.49,36.49,47925.0,26.9448,26.9522,26.9448,26.9448,47925.0
2018-06-29 13:55:00,36.49,36.5,36.48,36.48,68983.0,26.9448,26.9522,26.9375,26.9375,68983.0
2018-06-29 14:00:00,36.48,36.49,36.48,36.48,74605.0,26.9375,26.9448,26.9375,26.9375,74605.0
2018-06-29 14:05:00,36.48,36.49,36.46,36.48,172657.0,26.9375,26.9448,26.9227,26.9375,172657.0
2018-06-29 14:10:00,36.48,36.49,36.47,36.47,108348.0,26.9375,26.9448,26.9301,26.9301,108348.0
2018-06-29 14:15:00,36.47,36.49,36.47,36.48,133543.0,26.9301,26.9448,26.9301,26.9375,133543.0
2018-06-29 14:20:00,36.48,36.48,36.46,36.48,71612.0,26.9375,26.9375,26.9227,26.9375,71612.0
2018-06-29 14:25:00,36.48,36.49,36.47,36.48,96626.0,26.9375,26.9448,26.9301,26.9375,96626.0
2018-06-29 14:30:00,36.48,36.48,36.46,36.47,105161.0,26.9375,26.9375,26.9227,26.9301,105161.0
2018-06-29 14:35:00,36.47,36.48,36.46,36.46,119468.0,26.9301,26.9375,26.9227,26.9227,119468.0
2018-06-29 14:40:00,36.47,36.47,36.42,36.43,198501.0,26.9301,26.9301,26.8932,26.9005,198501.0
2018-06-29 14:45:00,36.43,36.45,36.42,36.44,99340.0,26.9005,26.9153,26.8932,26.9079,99340.0
2018-06-29 14:50:00,36.44,36.45,36.43,36.44,40248.0,26.9079,26.9153,26.9005,26.9079,40248.0
2018-06-29 14:55:00,36.44,36.48,36.43,36.47,107525.0,26.9079,26.9375,26.9005,26.9301,107525.0
2018-06-29 15:00:00,36.48,36.49,36.47,36.48,235141.0,26.9375,26.9448,26.9301,26.9375,235141.0
2018-06-29 15:05:00,36.48,36.49,36.45,36.46,111612.0,26.9375,26.9448,26.9153,26.9227,111612.0
2018-06-29 15:10:00,36.47,36.47,36.44,36.44,53144.0,26.9301,26.9301,26.9079,26.9079,53144.0
2018-06-29 15:15:00,36.44,36.45,36.43,36.44,128062.0,26.9079,26.9153,26.9005,26.9079,128062.0
2018-06-29 15:20:00,36.44,36.45,36.42,36.43,251305.0,26.9079,26.9153,26.8932,26.9005,251305.0
2018-06-29 15:25:00,36.43,36.47,36.42,36.45,465960.0,26.9005,26.9301,26.8932,26.9153,465960.0
2018-06-29 15:30:00,36.45,36.47,36.42,36.44,250318.0,26.9153,26.9301,26.8932,26.9079,250318.0
2018-06-29 15:35:00,36.44,36.45,36.39,36.39,129685.0,26.9079,26.9153,26.871,26.871,129685.0
2018-06-29 15:40:00,36.4,36.42,36.37,36.41,209583.0,26.8784,26.8932,26.8562,26.8858,209583.0
2018-06-29 15:45:00,36.4,36.44,36.38,36.44,478092.0,26.8784,26.9079,26.8636,26.9079,478092.0
2018-06-29 15:50:00,36.43,36.45,36.39,36.43,838258.0,26.9005,26.9153,26.871,26.9005,838258.0
2018-06-29 15:55:00,36.43,36.43,36.28,36.29,2711360.0,26.9005,26.9005,26.7898,26.7972,2711360.0
2018-07-02 09:30:00,36.0,36.11,36.0,36.1,606854.0,26.583,26.6643,26.583,26.6569,606854.0
2018-07-02 09:35:00,36.09,36.15,36.09,36.13,277365.0,26.6495,26.6938,26.6495,26.679,277365.0
2018-07-02 09:40:00,36.13,36.2,36.12,36.15,220801.0,26.679,26.7307,26.6716,26.6938,220801.0
2018-07-02 09:45:00,36.15,36.22,36.13,36.2,211685.0,26.6938,26.7455,26.679,26.7307,211685.0
2018-07-02 09:50:00,36.2,36.2,36.15,36.18,129565.0,26.7307,26.7307,26.6938,26.7159,129565.0
2018-07-02 09:55:00,36.19,36.22,36.15,36.19,250500.0,26.7233,26.7455,26.6938,26.7233,250500.0
2018-07-02 10:00:00,36.2,36.27,36.18,36.21,119247.0,26.7307,26.7824,26.7159,26.7381,119247.0
2018-07-02 10:05:00,36.21,36.22,36.14,36.21,163236.0,26.7381,26.7455,26.6864,26.7381,163236.0
2018-07-02 10:10:00,36.21,36.22,36.13,36.15,294384.0,26.7381,26.7455,26.679,26.6938,294384.0
2018-07-02 10:15:00,36.15,36.17,36.11,36.13,243074.0,26.6938,26.7086,26.6643,26.679,243074.0
2018-07-02 10:20:00,36.13,36.14,36.09,36.13,88840.0,26.679,26.6864,26.6495,26.679,88840.0
2018-07-02 10:25:00,36.14,36.18,36.13,36.16,169303.0,26.6864,26.7159,26.679,26.7012,169303.0
2018-07-02 10:30:00,36.16,36.19,36.14,36.18,62497.0,26.7012,26.7233,26.6864,26.7159,62497.0
2018-07-02 10:35:00,36.18,36.21,36.17,36.2,177444.0,26.7159,26.7381,26.7086,26.7307,177444.0
2018-07-02 10:40:00,36.2,36.26,36.19,36.26,97809.0,26.7307,26.775,26.7233,26.775,97809.0
2018-07-02 10:45:00,36.26,36.28,36.24,36.27,114597.0,26.775,26.7898,26.7602,26.7824,114597.0
2018-07-02 10:50:00,36.27,36.29,36.26,36.26,70211.0,26.7824,26.7972,26.775,26.775,70211.0
2018-07-02 10:55:00,36.27,36.29,36.25,36.27,112707.0,26.7824,26.7972,26.7676,26.7824,112707.0
2018-07-02 11:00:00,36.28,36.32,36.27,36.3,136584.0,26.7898,26.8193,26.7824,26.8045,136584.0
2018-07-02 11:05:00,36.3,36.31,36.26,36.27,90148.0,26.8045,26.8119,26.775,26.7824,90148.0
2018-07-02 11:10:00,36.27,36.27,36.19,36.19,318081.0,26.7824,26.7824,26.7233,26.7233,318081.0
2018-07-02 11:15:00,36.2,36.21,36.17,36.2,65783.0,26.7307,26.7381,26.7086,26.7307,65783.0
2018-07-02 11:20:00,36.21,36.21,36.18,36.19,88218.0,26.7381,26.7381,26.7159,26.7233,88218.0
2018-07-02 11:25:00,36.19,36.19,36.14,36.14,210034.0,26.7233,26.7233,26.6864,26.6864,210034.0
2018-07-02 11:30:00,36.15,36.2,36.13,36.19,154782.0,26.6938,26.7307,26.679,26.7233,154782.0
2018-07-02 11:35:00,36.2,36.21,36.17,36.18,69796.0,26.7307,26.7381,26.7086,26.7159,69796.0
2018-07-02 11:40:00,36.18,36.2,36.18,36.19,102130.0,26.7159,26.7307,26.7159,26.7233,102130.0
2018-07-02 11:45:00,36.19,36.2,36.17,36.19,133941.0,26.7233,26.7307,26.7086,26.7233,133941.0
2018-07-02 11:50:00,36.19,36.21,36.18,36.2,35936.0,26.7233,26.7381,26.7159,26.7307,35936.0
2018-07-02 11:55:00,36.2,36.23,36.2,36.21,91047.0,26.7307,26.7529,26.7307,26.7381,91047.0
2018-07-02 12:00:00,36.21,36.22,36.17,36.19,65739.0,26.7381,26.7455,26.7086,26.7233,65739.0
2018-07-02 12:05:00,36.19,36.19,36.17,36.19,156281.0,26.7233,26.7233,26.7086,26.7233,156281.0
2018-07-02 12:10:00,36.19,36.19,36.17,36.18,81009.0,26.7233,26.7233,26.7086,26.7159,81009.0
2018-07-02 12:15:00,36.18,36.21,36.17,36.2,406813.0,26.7159,26.7381,26.7086,26.7307,406813.0
2018-07-02 12:20:00,36.2,36.21,36.19,36.2,65683.0,26.7307,26.7381,26.7233,26.7307,65683.0
2018-07-02 12:25:00,36.2,36.21,36.19,36.21,86085.0,26.7307,26.7381,26.7233,26.7381,86085.0
2018-07-02 12:30:00,36.2,36.24,36.2,36.22,162341.0,26.7307,26.7602,26.7307,26.7455,162341.0
2018-07-02 12:35:00,36.22,36.25,36.21,36.23,75626.0,26.7455,26.7676,26.7381,26.7529,75626.0
2018-07-02 12:40:00,36.23,36.23,36.21,36.21,69637.0,26.7529,26.7529,26.7381,26.7381,69637.0
2018-07-02 12:45:00,36.22,36.24,36.22,36.23,64938.0,26.7455,26.7602,26.7455,26.7529,64938.0
2018-07-02 12:50:00,36.23,36.23,36.19,36.2,59520.0,26.7529,26.7529,26.7233,26.7307,59520.0
2018-07-02 12:55:00,36.2,36.22,36.18,36.19,153646.0,26.7307,26.7455,26.7159,26.7233,153646.0
2018-07-02 13:00:00,36.19,36.2,36.17,36.19,125815.0,26.7233,26.7307,26.7086,26.7233,125815.0
2018-07-02 13:05:00,36.18,36.19,36.14,36.15,79415.0,26.7159,26.7233,26.6864,26.6938,79415.0
2018-07-02 13:10:00,36.15,36.16,36.13,36.13,100230.0,26.6938,26.7012,26.679,26.679,100230.0
2018-07-02 13:15:00,36.13,36.13,36.09,36.09,74055.0,26.679,26.679,26.6495,26.6495,74055.0
2018-07-02 13:20:00,36.09,36.12,36.06,36.11,123698.0,26.6495,26.6716,26.6273,26.6643,123698.0
2018-07-02 13:25:00,36.11,36.11,36.08,36.09,126676.0,26.6643,26.6643,26.6421,26.6495,126676.0
2018-07-02 13:30:00,36.09,36.12,36.08,36.12,102927.0,26.6495,26.6716,26.6421,26.6716,102927.0
2018-07-02 13:35:00,36.12,36.16,36.11,36.16,148282.0,26.6716,26.7012,26.6643,26.7012,148282.0
2018-07-02 13:40:00,36.16,36.18,36.14,36.16,80997.0,26.7012,26.7159,26.6864,26.7012,80997.0
2018-07-02 13:45:00,36.17,36.21,36.16,36.19,49566.0,26.7086,26.7381,26.7012,26.7233,49566.0
2018-07-02 13:50:00,36.19,36.22,36.19,36.19,64658.0,26.7233,26.7455,26.7233,26.7233,64658.0
2018-07-02 13:55:00,36.2,36.22,36.19,36.2,66049.0,26.7307,26.7455,26.7233,26.7307,66049.0
2018-07-02 14:00:00,36.2,36.24,36.2,36.24,74396.0,26.7307,26.7602,26.7307,26.7602,74396.0
2018-07-02 14:05:00,36.23,36.27,36.23,36.25,167883.0,26.7529,26.7824,26.7529,26.7676,167883.0
2018-07-02 14:10:00,36.25,36.28,36.24,36.25,136006.0,26.7676,26.7898,26.7602,26.7676,136006.0
2018-07-02 14:15:00,36.25,36.26,36.24,36.24,68891.0,26.7676,26.775,26.7602,26.7602,68891.0
2018-07-02 14:20:00,36.24,36.25,36.21,36.23,177061.0,26.7602,26.7676,26.7381,26.7529,177061.0
2018-07-02 14:25:00,36.23,36.26,36.22,36.26,158959.0,26.7529,26.775,26.7455,26.775,158959.0
2018-07-02 14:30:00,36.26,36.29,36.25,36.27,285928.0,26.775,26.7972,26.7676,26.7824,285928.0
2018-07-02 14:35:00,36.27,36.28,36.22,36.23,133551.0,26.7824,26.7898,26.7455,26.7529,133551.0
2018-07-02 14:40:00,36.23,36.23,36.22,36.23,41998.0,26.7529,26.7529,26.7455,26.7529,41998.0
2018-07-02 14:45:00,36.23,36.23,36.2,36.2,58214.0,26.7529,26.7529,26.7307,26.7307,58214.0
2018-07-02 14:50:00,36.2,36.21,36.17,36.19,85392.0,26.7307,26.7381,26.7086,26.7233,85392.0
2018-07-02 14:55:00,36.18,36.19,36.17,36.17,109871.0,26.7159,26.7233,26.7086,26.7086,109871.0
2018-07-02 15:00:00,36.18,36.2,36.17,36.18,90302.0,26.7159,26.7307,26.7086,26.7159,90302.0
2018-07-02 15:05:00,36.19,36.19,36.15,36.15,73789.0,26.7233,26.7233,26.6938,26.6938,73789.0
2018-07-02 15:10:00,36.16,36.18,36.15,36.16,168478.0,26.7012,26.7159,26.6938,26.7012,168478.0
2018-07-02 15:15:00,36.16,36.19,36.16,36.19,151924.0,26.7012,26.7233,26.7012,26.7233,151924.0
2018-07-02 15:20:00,36.19,36.2,36.18,36.2,70425.0,26.7233,26.7307,26.7159,26.7307,70425.0
2018-07-02 15:25:00,36.19,36.23,36.19,36.23,138224.0,26.7233,26.7529,26.7233,26.7529,138224.0
2018-07-02 15:30:00,36.23,36.25,36.2,36.23,195067.0,26.7529,26.7676,26.7307,26.7529,195067.0
2018-07-02 15:35:00,36.23,36.26,36.22,36.26,163802.0,26.7529,26.775,26.7455,26.775,163802.0
2018-07-02 15:40:00,36.26,36.29,36.24,36.29,172463.0,26.775,26.7972,26.7602,26.7972,172463.0
2018-07-02 15:45:00,36.29,36.3,36.27,36.3,421666.0,26.7972,26.8045,26.7824,26.8045,421666.0
2018-07-02 15:50:00,36.3,36.32,36.28,36.31,274504.0,26.8045,26.8193,26.7898,26.8119,274504.0
2018-07-02 15:55:00,36.3,36.37,36.29,36.32,711605.0,26.8045,26.8562,26.7972,26.8193,711605.0
2018-07-03 09:30:00,36.39,36.41,36.24,36.27,429641.0,26.871,26.8858,26.7602,26.7824,429641.0
2018-07-03 09:35:00,36.28,36.38,36.25,36.34,302150.0,26.7898,26.8636,26.7676,26.8341,302150.0
2018-07-03 09:40:00,36.34,36.41,36.33,36.39,103394.0,26.8341,26.8858,26.8267,26.871,103394.0
2018-07-03 09:45:00,36.39,36.5,36.38,36.48,256621.0,26.871,26.9522,26.8636,26.9375,256621.0
2018-07-03 09:50:00,36.48,36.48,36.44,36.47,99127.0,26.9375,26.9375,26.9079,26.9301,99127.0
2018-07-03 09:55:00,36.47,36.5,36.43,36.5,147728.0,26.9301,26.9522,26.9005,26.9522,147728.0
2018-07-03 10:00:00,36.49,36.55,36.48,36.5,252022.0,26.9448,26.9892,26.9375,26.9522,252022.0
2018-07-03 10:05:00,36.5,36.52,36.47,36.51,196528.0,26.9522,26.967,26.9301,26.9596,196528.0
2018-07-03 10:10:00,36.51,36.51,36.48,36.49,129895.0,26.9596,26.9596,26.9375,26.9448,129895.0
2018-07-03 10:15:00,36.5,36.54,36.49,36.53,292211.0,26.9522,26.9818,26.9448,26.9744,292211.0
2018-07-03 10:20:00,36.53,36.56,36.52,36.55,133390.0,26.9744,26.9965,26.967,26.9892,133390.0
2018-07-03 10:25:00,36.55,36.58,36.55,36.55,161006.0,26.9892,27.0113,26.9892,26.9892,161006.0
2018-07-03 10:30:00,36.55,36.58,36.55,36.57,157484.0,26.9892,27.0113,26.9892,27.0039,157484.0
2018-07-03 10:35:00,36.57,36.57,36.52,36.55,174123.0,27.0039,27.0039,26.967,26.9892,174123.0
2018-07-03 10:40:00,36.55,36.55,36.52,36.52,67819.0,26.9892,26.9892,26.967,26.967,67819.0
2018-07-03 10:45:00,36.52,36.56,36.52,36.53,178725.0,26.967,26.9965,26.967,26.9744,178725.0
2018-07-03 10:50:00,36.52,36.53,36.49,36.51,106182.0,26.967,26.9744,26.9448,26.9596,106182.0
2018-07-03 10:55:00,36.51,36.52,36.49,36.52,208772.0,26.9596,26.967,26.9448,26.967,208772.0
2018-07-03 11:00:00,36.52,36.55,36.51,36.54,102301.0,26.967,26.9892,26.9596,26.9818,102301.0
2018-07-03 11:05:00,36.54,36.55,36.52,36.53,65828.0,26.9818,26.9892,26.967,26.9744,65828.0
2018-07-03 11:10:00,36.52,36.53,36.51,36.51,42179.0,26.967,26.9744,26.9596,26.9596,42179.0
2018-07-03 11:15:00,36.51,36.53,36.48,36.51,111793.0,26.9596,26.9744,26.9375,26.9596,111793.0
2018-07-03 11:20:00,36.52,36.54,36.5,36.5,125013.0,26.967,26.9818,26.9522,26.9522,125013.0
2018-07-03 11:25:00,36.51,36.51,36.47,36.47,308454.0,26.9596,26.9596,26.9301,26.9301,308454.0
2018-07-03 11:30:00,36.47,36.5,36.46,36.5,70620.0,26.9301,26.9522,26.9227,26.9522,70620.0
2018-07-03 11:35:00,36.5,36.51,36.48,36.51,78477.0,26.9522,26.9596,26.9375,26.9596,78477.0
2018-07-03 11:40:00,36.51,36.51,36.49,36.51,111788.0,26.9596,26.9596,26.9448,26.9596,111788.0
2018-07-03 11:45:00,36.51,36.52,36.49,36.51,143100.0,26.9596,26.967,26.9448,26.9596,143100.0
2018-07-03 11:50:00,36.52,36.52,36.49,36.5,143081.0,26.967,26.967,26.9448,26.9522,143081.0
2018-07-03 11:55:00,36.51,36.52,36.49,36.51,199893.0,26.9596,26.967,26.9448,26.9596,199893.0
2018-07-03 12:00:00,36.51,36.52,36.49,36.5,163397.0,26.9596,26.967,26.9448,26.9522,163397.0
2018-07-03 12:05:00,36.5,36.51,36.46,36.47,119856.0,26.9522,26.9596,26.9227,26.9301,119856.0
2018-07-03 12:10:00,36.47,36.47,36.42,36.43,148420.0,26.9301,26.9301,26.8932,26.9005,148420.0
2018-07-03 12:15:00,36.43,36.44,36.41,36.44,77931.0,26.9005,26.9079,26.8858,26.9079,77931.0
2018-07-03 12:20:00,36.43,36.44,36.42,36.43,71338.0,26.9005,26.9079,26.8932,26.9005,71338.0
2018-07-03 12:25:00,36.42,36.43,36.35,36.38,215487.0,26.8932,26.9005,26.8415,26.8636,215487.0
2018-07-03 12:30:00,36.38,36.4,36.36,36.38,97083.0,26.8636,26.8784,26.8489,26.8636,97083.0
2018-07-03 12:35:00,36.38,36.4,36.35,36.35,128380.0,26.8636,26.8784,26.8415,26.8415,128380.0
2018-07-03 12:40:00,36.35,36.37,36.34,36.37,107951.0,26.8415,26.8562,26.8341,26.8562,107951.0
2018-07-03 12:45:00,36.36,36.38,36.34,36.37,222934.0,26.8489,26.8636,26.8341,26.8562,222934.0
2018-07-03 12:50:00,36.37,36.38,36.3,36.33,256310.0,26.8562,26.8636,26.8045,26.8267,256310.0
2018-07-03 12:55:00,36.33,36.39,36.31,36.39,805554.0,26.8267,26.871,26.8119,26.871,805554.0
2018-07-05 09:30:00,36.54,36.62,36.51,36.58,697467.0,26.9818,27.0408,26.9596,27.0113,697467.0
2018-07-05 09:35:00,36.58,36.63,36.52,36.63,125585.0,27.0113,27.0482,26.967,27.0482,125585.0
2018-07-05 09:40:00,36.63,36.64,36.59,36.63,252643.0,27.0482,27.0556,27.0187,27.0482,252643.0
2018-07-05 09:45:00,36.63,36.65,36.57,36.58,179202.0,27.0482,27.063,27.0039,27.0113,179202.0
2018-07-05 09:50:00,36.59,36.62,36.58,36.59,207908.0,27.0187,27.0408,27.0113,27.0187,207908.0
2018-07-05 09:55:00,36.59,36.68,36.59,36.66,639094.0,27.0187,27.0851,27.0187,27.0704,639094.0
2018-07-05 10:00:00,36.66,36.68,36.64,36.66,233897.0,27.0704,27.0851,27.0556,27.0704,233897.0
2018-07-05 10:05:00,36.66,36.72,36.64,36.72,260209.0,27.0704,27.1147,27.0556,27.1147,260209.0
2018-07-05 10:10:00,36.71,36.71,36.66,36.66,155177.0,27.1073,27.1073,27.0704,27.0704,155177.0
2018-07-05 10:15:00,36.66,36.7,36.64,36.68,292099.0,27.0704,27.0999,27.0556,27.0851,292099.0
2018-07-05 10:20:00,36.69,36.73,36.67,36.7,275160.0,27.0925,27.1221,27.0778,27.0999,275160.0
2018-07-05 10:25:00,36.7,36.71,36.67,36.7,111877.0,27.0999,27.1073,27.0778,27.0999,111877.0
2018-07-05 10:30:00,36.7,36.73,36.69,36.73,574920.0,27.0999,27.1221,27.0925,27.1221,574920.0
2018-07-05 10:35:00,36.72,36.73,36.66,36.67,146796.0,27.1147,27.1221,27.0704,27.0778,146796.0
2018-07-05 10:40:00,36.66,36.69,36.64,36.66,203107.0,27.0704,27.0925,27.0556,27.0704,203107.0
2018-07-05 10:45:00,36.66,36.69,36.65,36.65,204302.0,27.0704,27.0925,27.063,27.063,204302.0
2018-07-05 10:50:00,36.64,36.68,36.61,36.63,291209.0,27.0556,27.0851,27.0335,27.0482,291209.0
2018-07-05 10:55:00,36.63,36.64,36.59,36.61,208034.0,27.0482,27.0556,27.0187,27.0335,208034.0
2018-07-05 11:00:00,36.6,36.66,36.58,36.62,270542.0,27.0261,27.0704,27.0113,27.0408,270542.0
2018-07-05 11:05:00,36.62,36.66,36.61,36.66,321194.0,27.0408,27.0704,27.0335,27.0704,321194.0
2018-07-05 11:10:00,36.66,36.7,36.65,36.69,106775.0,27.0704,27.0999,27.063,27.0925,106775.0
2018-07-05 11:15:00,36.7,36.72,36.68,36.69,162456.0,27.0999,27.1147,27.0851,27.0925,162456.0
2018-07-05 11:20:00,36.7,36.73,36.69,36.73,139093.0,27.0999,27.1221,27.0925,27.1221,139093.0
2018-07-05 11:25:00,36.72,36.75,36.72,36.74,172335.0,27.1147,27.1368,27.1147,27.1295,172335.0
2018-07-05 11:30:00,36.73,36.75,36.72,36.75,169331.0,27.1221,27.1368,27.1147,27.1368,169331.0
2018-07-05 11:35:00,36.75,36.76,36.73,36.73,113421.0,27.1368,27.1442,27.1221,27.1221,113421.0
2018-07-05 11:40:00,36.74,36.76,36.73,36.75,104310.0,27.1295,27.1442,27.1221,27.1368,104310.0
2018-07-05 11:45:00,36.76,36.78,36.74,36.76,131286.0,27.1442,27.159,27.1295,27.1442,131286.0
2018-07-05 11:50:00,36.76,36.78,36.74,36.75,137288.0,27.1442,27.159,27.1295,27.1368,137288.0
2018-07-05 11:55:00,36.75,36.78,36.75,36.77,86817.0,27.1368,27.159,27.1368,27.1516,86817.0
2018-07-05 12:00:00,36.76,36.85,36.76,36.84,151752.0,27.1442,27.2107,27.1442,27.2033,151752.0
2018-07-05 12:05:00,36.84,36.86,36.83,36.86,177754.0,27.2033,27.2181,27.1959,27.2181,177754.0
2018-07-05 12:10:00,36.85,36.86,36.83,36.84,106023.0,27.2107,27.2181,27.1959,27.2033,106023.0
2018-07-05 12:15:00,36.84,36.86,36.82,36.83,79210.0,27.2033,27.2181,27.1885,27.1959,79210.0
2018-07-05 12:20:00,36.84,36.84,36.79,36.79,161813.0,27.2033,27.2033,27.1664,27.1664,161813.0
2018-07-05 12:25:00,36.8,36.81,36.77,36.77,131367.0,27.1738,27.1811,27.1516,27.1516,131367.0
2018-07-05 12:30:00,36.77,36.79,36.77,36.79,93831.0,27.1516,27.1664,27.1516,27.1664,93831.0
2018-07-05 12:35:00,36.78,36.79,36.78,36.79,59454.0,27.159,27.1664,27.159,27.1664,59454.0
2018-07-05 12:40:00,36.79,36.82,36.78,36.81,141607.0,27.1664,27.1885,27.159,27.1811,141607.0
2018-07-05 12:45:00,36.82,36.82,36.8,36.81,100572.0,27.1885,27.1885,27.1738,27.1811,100572.0
2018-07-05 12:50:00,36.81,36.82,36.78,36.79,476920.0,27.1811,27.1885,27.159,27.1664,476920.0
2018-07-05 12:55:00,36.79,36.8,36.78,36.8,128412.0,27.1664,27.1738,27.159,27.1738,128412.0
2018-07-05 13:00:00,36.79,36.82,36.79,36.81,139439.0,27.1664,27.1885,27.1664,27.1811,139439.0
2018-07-05 13:05:00,36.8,36.82,36.78,36.78,100843.0,27.1738,27.1885,27.159,27.159,100843.0
2018-07-05 13:10:00,36.78,36.8,36.78,36.8,80171.0,27.159,27.1738,27.159,27.1738,80171.0
2018-07-05 13:15:00,36.8,36.82,36.8,36.8,103369.0,27.1738,27.1885,27.1738,27.1738,103369.0
2018-07-05 13:20:00,36.8,36.82,36.8,36.8,71733.0,27.1738,27.1885,27.1738,27.1738,71733.0
2018-07-05 13:25:00,36.8,36.81,36.79,36.79,84059.0,27.1738,27.1811,27.1664,27.1664,84059.0
2018-07-05 13:30:00,36.79,36.8,36.78,36.8,96146.0,27.1664,27.1738,27.159,27.1738,96146.0
2018-07-05 13:35:00,36.8,36.81,36.79,36.8,149895.0,27.1738,27.1811,27.1664,27.1738,149895.0
2018-07-05 13:40:00,36.8,36.81,36.79,36.8,142309.0,27.1738,27.1811,27.1664,27.1738,142309.0
2018-07-05 13:45:00,36.8,36.81,36.8,36.8,30023.0,27.1738,27.1811,27.1738,27.1738,30023.0
2018-07-05 13:50:00,36.8,36.81,36.79,36.8,263086.0,27.1738,27.1811,27.1664,27.1738,263086.0
2018-07-05 13:55:00,36.8,36.81,36.8,36.81,46942.0,27.1738,27.1811,27.1738,27.1811,46942.0
2018-07-05 14:00:00,36.8,36.85,36.76,36.77,385837.0,27.1738,27.2107,27.1442,27.1516,385837.0
2018-07-05 14:05:00,36.78,36.78,36.74,36.75,130142.0,27.159,27.159,27.1295,27.1368,130142.0
2018-07-05 14:10:00,36.75,36.81,36.73,36.75,288538.0,27.1368,27.1811,27.1221,27.1368,288538.0
2018-07-05 14:15:00,36.75,36.8,36.74,36.79,137048.0,27.1368,27.1738,27.1295,27.1664,137048.0
2018-07-05 14:20:00,36.8,36.8,36.77,36.77,88333.0,27.1738,27.1738,27.1516,27.1516,88333.0
2018-07-05 14:25:00,36.78,36.82,36.77,36.81,63431.0,27.159,27.1885,27.1516,27.1811,63431.0
2018-07-05 14:30:00,36.8,36.83,36.8,36.82,58431.0,27.1738,27.1959,27.1738,27.1885,58431.0
2018-07-05 14:35:00,36.83,36.84,36.8,36.81,71743.0,27.1959,27.2033,27.1738,27.1811,71743.0
2018-07-05 14:40:00,36.81,36.82,36.79,36.82,89553.0,27.1811,27.1885,27.1664,27.1885,89553.0
2018-07-05 14:45:00,36.82,36.83,36.8,36.8,61780.0,27.1885,27.1959,27.1738,27.1738,61780.0
2018-07-05 14:50:00,36.8,36.81,36.79,36.8,82244.0,27.1738,27.1811,27.1664,27.1738,82244.0
2018-07-05 14:55:00,36.81,36.82,36.8,36.8,70400.0,27.1811,27.1885,27.1738,27.1738,70400.0
2018-07-05 15:00:00,36.8,36.86,36.79,36.86,249672.0,27.1738,27.2181,27.1664,27.2181,249672.0
2018-07-05 15:05:00,36.86,36.86,36.83,36.85,87687.0,27.2181,27.2181,27.1959,27.2107,87687.0
2018-07-05 15:10:00,36.86,36.86,36.84,36.86,217139.0,27.2181,27.2181,27.2033,27.2181,217139.0
2018-07-05 15:15:00,36.86,36.86,36.85,36.86,100266.0,27.2181,27.2181,27.2107,27.2181,100266.0
2018-07-05 15:20:00,36.86,36.86,36.83,36.86,239877.0,27.2181,27.2181,27.1959,27.2181,239877.0
2018-07-05 15:25:00,36.86,36.86,36.84,36.84,294236.0,27.2181,27.2181,27.2033,27.2033,294236.0
2018-07-05 15:30:00,36.84,36.85,36.82,36.82,162611.0,27.2033,27.2107,27.1885,27.1885,162611.0
2018-07-05 15:35:00,36.83,36.86,36.82,36.86,172317.0,27.1959,27.2181,27.1885,27.2181,172317.0
2018-07-05 15:40:00,36.86,36.9,36.85,36.88,310090.0,27.2181,27.2476,27.2107,27.2328,310090.0
2018-07-05 15:45:00,36.88,36.9,36.84,36.86,537544.0,27.2328,27.2476,27.2033,27.2181,537544.0
2018-07-05 15:50:00,36.85,36.91,36.84,36.9,475757.0,27.2107,27.255,27.2033,27.2476,475757.0
2018-07-05 15:55:00,36.9,36.91,36.86,36.88,1766989.0,27.2476,27.255,27.2181,27.2328,1766989.0
2018-07-06 09:30:00,37.0,37.05,36.87,36.94,710881.0,27.3214,27.3584,27.2254,27.2771,710881.0
2018-07-06 09:35:00,36.95,37.14,36.94,37.13,368372.0,27.2845,27.4248,27.2771,27.4174,368372.0
2018-07-06 09:40:00,37.13,37.22,37.13,37.19,678477.0,27.4174,27.4839,27.4174,27.4617,678477.0
2018-07-06 09:45:00,37.19,37.2,37.05,37.07,235439.0,27.4617,27.4691,27.3584,27.3731,235439.0
2018-07-06 09:50:00,37.07,37.12,37.05,37.09,158683.0,27.3731,27.4101,27.3584,27.3879,158683.0
2018-07-06 09:55:00,37.09,37.13,37.08,37.11,186875.0,27.3879,27.4174,27.3805,27.4027,186875.0
2018-07-06 10:00:00,37.12,37.16,37.11,37.15,210420.0,27.4101,27.4396,27.4027,27.4322,210420.0
2018-07-06 10:05:00,37.15,37.15,37.02,37.02,407034.0,27.4322,27.4322,27.3362,27.3362,407034.0
2018-07-06 10:10:00,37.02,37.1,37.02,37.05,138273.0,27.3362,27.3953,27.3362,27.3584,138273.0
2018-07-06 10:15:00,37.05,37.07,37.03,37.04,162707.0,27.3584,27.3731,27.3436,27.351,162707.0
2018-07-06 10:20:00,37.04,37.04,36.97,36.99,141879.0,27.351,27.351,27.2993,27.3141,141879.0
2018-07-06 10:25:00,36.98,37.02,36.97,37.0,286075.0,27.3067,27.3362,27.2993,27.3214,286075.0
2018-07-06 10:30:00,37.0,37.01,36.92,36.95,279019.0,27.3214,27.3288,27.2624,27.2845,279019.0
2018-07-06 10:35:00,36.95,36.96,36.93,36.96,185713.0,27.2845,27.2919,27.2698,27.2919,185713.0
2018-07-06 10:40:00,36.95,37.01,36.95,36.98,263101.0,27.2845,27.3288,27.2845,27.3067,263101.0
2018-07-06 10:45:00,36.98,36.99,36.94,36.97,256394.0,27.3067,27.3141,27.2771,27.2993,256394.0
2018-07-06 10:50:00,36.97,36.98,36.94,36.96,202935.0,27.2993,27.3067,27.2771,27.2919,202935.0
2018-07-06 10:55:00,36.96,37.03,36.95,37.02,294645.0,27.2919,27.3436,27.2845,27.3362,294645.0
2018-07-06 11:00:00,37.02,37.1,37.02,37.09,204278.0,27.3362,27.3953,27.3362,27.3879,204278.0
2018-07-06 11:05:00,37.09,37.12,37.07,37.11,151181.0,27.3879,27.4101,27.3731,27.4027,151181.0
2018-07-06 11:10:00,37.11,37.12,37.09,37.12,337636.0,27.4027,27.4101,27.3879,27.4101,337636.0
2018-07-06 11:15:00,37.12,37.14,37.09,37.14,239368.0,27.4101,27.4248,27.3879,27.4248,239368.0
2018-07-06 11:20:00,37.14,37.15,37.13,37.14,129294.0,27.4248,27.4322,27.4174,27.4248,129294.0
2018-07-06 11:25:00,37.14,37.15,37.12,37.14,140221.0,27.4248,27.4322,27.4101,27.4248,140221.0
2018-07-06 11:30:00,37.15,37.19,37.14,37.19,271016.0,27.4322,27.4617,27.4248,27.4617,271016.0
2018-07-06 11:35:00,37.18,37.23,37.16,37.22,242256.0,27.4544,27.4913,27.4396,27.4839,242256.0
2018-07-06 11:40:00,37.21,37.23,37.18,37.2,185980.0,27.4765,27.4913,27.4544,27.4691,185980.0
2018-07-06 11:45:00,37.2,37.21,37.18,37.2,124682.0,27.4691,27.4765,27.4544,27.4691,124682.0
2018-07-06 11:50:00,37.2,37.21,37.15,37.15,155692.0,27.4691,27.4765,27.4322,27.4322,155692.0
2018-07-06 11:55:00,37.16,37.17,37.13,37.16,195543.0,27.4396,27.447,27.4174,27.4396,195543.0
2018-07-06 12:00:00,37.16,37.17,37.14,37.15,241451.0,27.4396,27.447,27.4248,27.4322,241451.0
2018-07-06 12:05:00,37.15,37.19,37.15,37.18,208315.0,27.4322,27.4617,27.4322,27.4544,208315.0
2018-07-06 12:10:00,37.18,37.2,37.16,37.16,112099.0,27.4544,27.4691,27.4396,27.4396,112099.0
2018-07-06 12:15:00,37.16,37.17,37.12,37.14,94597.0,27.4396,27.447,27.4101,27.4248,94597.0
2018-07-06 12:20:00,37.14,37.16,37.13,37.15,173442.0,27.4248,27.4396,27.4174,27.4322,173442.0
2018-07-06 12:25:00,37.15,37.16,37.12,37.14,165570.0,27.4322,27.4396,27.4101,27.4248,165570.0
2018-07-06 12:30:00,37.14,37.14,37.08,37.11,152160.0,27.4248,27.4248,27.3805,27.4027,152160.0
2018-07-06 12:35:00,37.11,37.12,37.1,37.11,115732.0,27.4027,27.4101,27.3953,27.4027,115732.0
2018-07-06 12:40:00,37.12,37.13,37.1,37.11,160200.0,27.4101,27.4174,27.3953,27.4027,160200.0
2018-07-06 12:45:00,37.12,37.12,37.07,37.07,77012.0,27.4101,27.4101,27.3731,27.3731,77012.0
2018-07-06 12:50:00,37.08,37.09,37.07,37.09,74086.0,27.3805,27.3879,27.3731,27.3879,74086.0
2018-07-06 12:55:00,37.09,37.1,37.07,37.07,70765.0,27.3879,27.3953,27.3731,27.3731,70765.0
2018-07-06 13:00:00,37.07,37.09,37.07,37.08,46335.0,27.3731,27.3879,27.3731,27.3805,46335.0
2018-07-06 13:05:00,37.08,37.09,37.08,37.08,54693.0,27.3805,27.3879,27.3805,27.3805,54693.0
2018-07-06 13:10:00,37.08,37.1,37.06,37.08,148849.0,27.3805,27.3953,27.3657,27.3805,148849.0
2018-07-06 13:15:00,37.09,37.1,37.07,37.09,118576.0,27.3879,27.3953,27.3731,27.3879,118576.0
2018-07-06 13:20:00,37.09,37.11,37.09,37.1,106557.0,27.3879,27.4027,27.3879,27.3953,106557.0
2018-07-06 13:25:00,37.1,37.12,37.1,37.11,56472.0,27.3953,27.4101,27.3953,27.4027,56472.0
2018-07-06 13:30:00,37.11,37.16,37.11,37.16,79327.0,27.4027,27.4396,27.4027,27.4396,79327.0
2018-07-06 13:35:00,37.15,37.2,37.15,37.19,133507.0,27.4322,27.4691,27.4322,27.4617,133507.0
2018-07-06 13:40:00,37.19,37.2,37.17,37.19,181978.0,27.4617,27.4691,27.447,27.4617,181978.0
2018-07-06 13:45:00,37.19,37.19,37.18,37.19,43998.0,27.4617,27.4617,27.4544,27.4617,43998.0
2018-07-06 13:50:00,37.19,37.19,37.17,37.19,106346.0,27.4617,27.4617,27.447,27.4617,106346.0
2018-07-06 13:55:00,37.19,37.21,37.18,37.2,145719.0,27.4617,27.4765,27.4544,27.4691,145719.0
2018-07-06 14:00:00,37.2,37.21,37.19,37.19,171889.0,27.4691,27.4765,27.4617,27.4617,171889.0
2018-07-06 14:05:00,37.19,37.2,37.18,37.19,122412.0,27.4617,27.4691,27.4544,27.4617,122412.0
2018-07-06 14:10:00,37.19,37.2,37.19,37.19,162825.0,27.4617,27.4691,27.4617,27.4617,162825.0
2018-07-06 14:15:00,37.19,37.2,37.17,37.17,73362.0,27.4617,27.4691,27.447,27.447,73362.0
2018-07-06 14:20:00,37.17,37.18,37.17,37.17,34279.0,27.447,27.4544,27.447,27.447,34279.0
2018-07-06 14:25:00,37.17,37.21,37.17,37.19,142189.0,27.447,27.4765,27.447,27.4617,142189.0
2018-07-06 14:30:00,37.19,37.2,37.16,37.16,148691.0,27.4617,27.4691,27.4396,27.4396,148691.0
2018-07-06 14:35:00,37.16,37.17,37.14,37.14,95521.0,27.4396,27.447,27.4248,27.4248,95521.0
2018-07-06 14:40:00,37.14,37.18,37.14,37.17,80967.0,27.4248,27.4544,27.4248,27.447,80967.0
2018-07-06 14:45:00,37.16,37.17,37.15,37.16,151677.0,27.4396,27.447,27.4322,27.4396,151677.0
2018-07-06 14:50:00,37.16,37.17,37.16,37.16,52487.0,27.4396,27.447,27.4396,27.4396,52487.0
2018-07-06 14:55:00,37.16,37.2,37.16,37.2,227299.0,27.4396,27.4691,27.4396,27.4691,227299.0
2018-07-06 15:00:00,37.2,37.21,37.19,37.2,142816.0,27.4691,27.4765,27.4617,27.4691,142816.0
2018-07-06 15:05:00,37.21,37.21,37.2,37.21,132438.0,27.4765,27.4765,27.4691,27.4765,132438.0
2018-07-06 15:10:00,37.21,37.24,37.19,37.22,187718.0,27.4765,27.4987,27.4617,27.4839,187718.0
2018-07-06 15:15:00,37.21,37.22,37.19,37.2,138165.0,27.4765,27.4839,27.4617,27.4691,138165.0
2018-07-06 15:20:00,37.2,37.22,37.2,37.21,63022.0,27.4691,27.4839,27.4691,27.4765,63022.0
2018-07-06 15:25:00,37.21,37.24,37.2,37.22,189234.0,27.4765,27.4987,27.4691,27.4839,189234.0
2018-07-06 15:30:00,37.22,37.23,37.18,37.18,252660.0,27.4839,27.4913,27.4544,27.4544,252660.0
2018-07-06 15:35:00,37.18,37.19,37.14,37.16,185057.0,27.4544,27.4617,27.4248,27.4396,185057.0
2018-07-06 15:40:00,37.15,37.16,37.08,37.08,196059.0,27.4322,27.4396,27.3805,27.3805,196059.0
2018-07-06 15:45:00,37.08,37.12,37.07,37.11,315566.0,27.3805,27.4101,27.3731,27.4027,315566.0
2018-07-06 15:50:00,37.1,37.12,37.09,37.12,280647.0,27.3953,27.4101,27.3879,27.4101,280647.0
2018-07-06 15:55:00,37.12,37.16,37.11,37.12,1069274.0,27.4101,27.4396,27.4027,27.4101,1069274.0
2018-07-09 09:30:00,37.27,37.31,37.15,37.18,423135.0,27.5208,27.5504,27.4322,27.4544,423135.0
2018-07-09 09:35:00,37.18,37.25,37.17,37.2,201435.0,27.4544,27.506,27.447,27.4691,201435.0
2018-07-09 09:40:00,37.21,37.26,37.2,37.21,179818.0,27.4765,27.5134,27.4691,27.4765,179818.0
2018-07-09 09:45:00,37.22,37.29,37.21,37.26,169282.0,27.4839,27.5356,27.4765,27.5134,169282.0
2018-07-09 09:50:00,37.26,37.3,37.25,37.27,157651.0,27.5134,27.543,27.506,27.5208,157651.0
2018-07-09 09:55:00,37.27,37.28,37.24,37.24,147032.0,27.5208,27.5282,27.4987,27.4987,147032.0
2018-07-09 10:00:00,37.23,37.27,37.21,37.23,122950.0,27.4913,27.5208,27.4765,27.4913,122950.0
2018-07-09 10:05:00,37.23,37.26,37.19,37.2,154005.0,27.4913,27.5134,27.4617,27.4691,154005.0
2018-07-09 10:10:00,37.21,37.25,37.2,37.23,281114.0,27.4765,27.506,27.4691,27.4913,281114.0
2018-07-09 10:15:00,37.23,37.26,37.19,37.25,122193.0,27.4913,27.5134,27.4617,27.506,122193.0
2018-07-09 10:20:00,37.26,37.28,37.22,37.23,129661.0,27.5134,27.5282,27.4839,27.4913,129661.0
2018-07-09 10:25:00,37.23,37.28,37.22,37.27,169434.0,27.4913,27.5282,27.4839,27.5208,169434.0
2018-07-09 10:30:00,37.27,37.3,37.27,37.29,131147.0,27.5208,27.543,27.5208,27.5356,131147.0
2018-07-09 10:35:00,37.29,37.31,37.23,37.27,169729.0,27.5356,27.5504,27.4913,27.5208,169729.0
2018-07-09 10:40:00,37.27,37.31,37.26,37.31,87036.0,27.5208,27.5504,27.5134,27.5504,87036.0
2018-07-09 10:45:00,37.3,37.31,37.28,37.29,91076.0,27.543,27.5504,27.5282,27.5356,91076.0
2018-07-09 10:50:00,37.29,37.3,37.29,37.3,63733.0,27.5356,27.543,27.5356,27.543,63733.0
2018-07-09 10:55:00,37.29,37.33,37.29,37.33,136768.0,27.5356,27.5651,27.5356,27.5651,136768.0
2018-07-09 11:00:00,37.32,37.35,37.32,37.33,161500.0,27.5577,27.5799,27.5577,27.5651,161500.0
2018-07-09 11:05:00,37.33,37.34,37.32,37.34,59827.0,27.5651,27.5725,27.5577,27.5725,59827.0
2018-07-09 11:10:00,37.34,37.36,37.33,37.34,132343.0,27.5725,27.5873,27.5651,27.5725,132343.0
2018-07-09 11:15:00,37.34,37.38,37.34,37.37,194764.0,27.5725,27.602,27.5725,27.5947,194764.0
2018-07-09 11:20:00,37.37,37.39,37.36,37.37,145953.0,27.5947,27.6094,27.5873,27.5947,145953.0
2018-07-09 11:25:00,37.37,37.37,37.34,37.34,129154.0,27.5947,27.5947,27.5725,27.5725,129154.0
2018-07-09 11:30:00,37.34,37.38,37.32,37.37,143348.0,27.5725,27.602,27.5577,27.5947,143348.0
2018-07-09 11:35:00,37.38,37.39,37.36,37.37,142022.0,27.602,27.6094,27.5873,27.5947,142022.0
2018-07-09 11:40:00,37.38,37.4,37.36,37.4,90514.0,27.602,27.6168,27.5873,27.6168,90514.0
2018-07-09 11:45:00,37.39,37.41,37.38,37.41,229262.0,27.6094,27.6242,27.602,27.6242,229262.0
2018-07-09 11:50:00,37.41,37.41,37.38,37.4,91125.0,27.6242,27.6242,27.602,27.6168,91125.0
2018-07-09 11:55:00,37.4,37.42,37.37,37.41,159241.0,27.6168,27.6316,27.5947,27.6242,159241.0
2018-07-09 12:00:00,37.41,37.45,37.4,37.43,139468.0,27.6242,27.6537,27.6168,27.639,139468.0
2018-07-09 12:05:00,37.43,37.45,37.43,37.45,118360.0,27.639,27.6537,27.639,27.6537,118360.0
2018-07-09 12:10:00,37.44,37.45,37.43,37.43,93473.0,27.6463,27.6537,27.639,27.639,93473.0
2018-07-09 12:15:00,37.43,37.45,37.43,37.43,90642.0,27.639,27.6537,27.639,27.639,90642.0
2018-07-09 12:20:00,37.43,37.45,37.43,37.45,100889.0,27.639,27.6537,27.639,27.6537,100889.0
2018-07-09 12:25:00,37.45,37.45,37.43,37.44,99899.0,27.6537,27.6537,27.639,27.6463,99899.0
2018-07-09 12:30:00,37.44,37.45,37.4,37.43,136140.0,27.6463,27.6537,27.6168,27.639,136140.0
2018-07-09 12:35:00,37.43,37.43,37.42,37.43,59296.0,27.639,27.639,27.6316,27.639,59296.0
2018-07-09 12:40:00,37.42,37.46,37.41,37.45,117719.0,27.6316,27.6611,27.6242,27.6537,117719.0
2018-07-09 12:45:00,37.45,37.47,37.45,37.45,131831.0,27.6537,27.6685,27.6537,27.6537,131831.0
2018-07-09 12:50:00,37.45,37.47,37.44,37.46,139228.0,27.6537,27.6685,27.6463,27.6611,139228.0
2018-07-09 12:55:00,37.45,37.47,37.45,37.46,113854.0,27.6537,27.6685,27.6537,27.6611,113854.0
2018-07-09 13:00:00,37.46,37.47,37.42,37.43,173193.0,27.6611,27.6685,27.6316,27.639,173193.0
2018-07-09 13:05:00,37.44,37.44,37.17,37.19,1473940.0,27.6463,27.6463,27.447,27.4617,1473940.0
2018-07-09 13:10:00,37.19,37.23,37.01,37.2,1655950.0,27.4617,27.4913,27.3288,27.4691,1655950.0
2018-07-09 13:15:00,37.2,37.33,37.2,37.3,1350344.0,27.4691,27.5651,27.4691,27.543,1350344.0
2018-07-09 13:20:00,37.3,37.32,37.28,37.29,377230.0,27.543,27.5577,27.5282,27.5356,377230.0
2018-07-09 13:25:00,37.28,37.3,37.25,37.25,130396.0,27.5282,27.543,27.506,27.506,130396.0
2018-07-09 13:30:00,37.25,37.28,37.25,37.27,286162.0,27.506,27.5282,27.506,27.5208,286162.0
2018-07-09 13:35:00,37.27,37.27,37.21,37.22,178796.0,27.5208,27.5208,27.4765,27.4839,178796.0
2018-07-09 13:40:00,37.21,37.22,37.17,37.18,281131.0,27.4765,27.4839,27.447,27.4544,281131.0
2018-07-09 13:45:00,37.18,37.21,37.17,37.18,317970.0,27.4544,27.4765,27.447,27.4544,317970.0
2018-07-09 13:50:00,37.19,37.21,37.18,37.2,165261.0,27.4617,27.4765,27.4544,27.4691,165261.0
2018-07-09 13:55:00,37.2,37.23,37.19,37.23,122635.0,27.4691,27.4913,27.4617,27.4913,122635.0
2018-07-09 14:00:00,37.22,37.24,37.22,37.22,137813.0,27.4839,27.4987,27.4839,27.4839,137813.0
2018-07-09 14:05:00,37.23,37.24,37.19,37.2,113934.0,27.4913,27.4987,27.4617,27.4691,113934.0
2018-07-09 14:10:00,37.2,37.21,37.18,37.2,102890.0,27.4691,27.4765,27.4544,27.4691,102890.0
2018-07-09 14:15:00,37.21,37.23,37.2,37.22,100615.0,27.4765,27.4913,27.4691,27.4839,100615.0
2018-07-09 14:20:00,37.22,37.24,37.21,37.22,61450.0,27.4839,27.4987,27.4765,27.4839,61450.0
2018-07-09 14:25:00,37.22,37.24,37.22,37.22,99374.0,27.4839,27.4987,27.4839,27.4839,99374.0
2018-07-09 14:30:00,37.23,37.24,37.22,37.23,139140.0,27.4913,27.4987,27.4839,27.4913,139140.0
2018-07-09 14:35:00,37.23,37.24,37.21,37.22,183308.0,27.4913,27.4987,27.4765,27.4839,183308.0
2018-07-09 14:40:00,37.22,37.22,37.18,37.18,175779.0,27.4839,27.4839,27.4544,27.4544,175779.0
2018-07-09 14:45:00,37.19,37.19,37.12,37.13,271595.0,27.4617,27.4617,27.4101,27.4174,271595.0
2018-07-09 14:50:00,37.12,37.16,37.12,37.15,329288.0,27.4101,27.4396,27.4101,27.4322,329288.0
2018-07-09 14:55:00,37.14,37.17,37.14,37.16,149108.0,27.4248,27.447,27.4248,27.4396,149108.0
2018-07-09 15:00:00,37.17,37.18,37.15,37.16,123888.0,27.447,27.4544,27.4322,27.4396,123888.0
2018-07-09 15:05:00,37.16,37.18,37.14,37.18,181451.0,27.4396,27.4544,27.4248,27.4544,181451.0
2018-07-09 15:10:00,37.18,37.19,37.16,37.19,211958.0,27.4544,27.4617,27.4396,27.4617,211958.0
2018-07-09 15:15:00,37.19,37.2,37.16,37.16,216494.0,27.4617,27.4691,27.4396,27.4396,216494.0
2018-07-09 15:20:00,37.16,37.18,37.15,37.16,143927.0,27.4396,27.4544,27.4322,27.4396,143927.0
2018-07-09 15:25:00,37.16,37.16,37.13,37.16,204658.0,27.4396,27.4396,27.4174,27.4396,204658.0
2018-07-09 15:30:00,37.15,37.17,37.15,37.16,165249.0,27.4322,27.447,27.4322,27.4396,165249.0
2018-07-09 15:35:00,37.16,37.17,37.14,37.16,216632.0,27.4396,27.447,27.4248,27.4396,216632.0
2018-07-09 15:40:00,37.15,37.17,37.15,37.15,238900.0,27.4322,27.447,27.4322,27.4322,238900.0
2018-07-09 15:45:00,37.16,37.17,37.12,37.12,413995.0,27.4396,27.447,27.4101,27.4101,413995.0
2018-07-09 15:50:00,37.12,37.15,37.12,37.15,457297.0,27.4101,27.4322,27.4101,27.4322,457297.0
2018-07-09 15:55:00,37.15,37.17,37.13,37.16,1024536.0,27.4322,27.447,27.4174,27.4396,1024536.0
2018-07-10 09:30:00,37.3,37.33,37.2,37.25,578348.0,27.543,27.5651,27.4691,27.506,578348.0
2018-07-10 09:35:00,37.25,37.3,37.24,37.28,199331.0,27.506,27.543,27.4987,27.5282,199331.0
2018-07-10 09:40:00,37.29,37.38,37.26,37.38,231344.0,27.5356,27.602,27.5134,27.602,231344.0
2018-07-10 09:45:00,37.38,37.39,37.33,37.34,144552.0,27.602,27.6094,27.5651,27.5725,144552.0
2018-07-10 09:50:00,37.34,37.4,37.34,37.39,213062.0,27.5725,27.6168,27.5725,27.6094,213062.0
2018-07-10 09:55:00,37.39,37.42,37.34,37.34,140255.0,27.6094,27.6316,27.5725,27.5725,140255.0
2018-07-10 10:00:00,37.34,37.35,37.3,37.33,159548.0,27.5725,27.5799,27.543,27.5651,159548.0
2018-07-10 10:05:00,37.32,37.37,37.32,37.35,95271.0,27.5577,27.5947,27.5577,27.5799,95271.0
2018-07-10 10:10:00,37.36,37.36,37.33,37.36,128462.0,27.5873,27.5873,27.5651,27.5873,128462.0
2018-07-10 10:15:00,37.35,37.4,37.35,37.4,148449.0,27.5799,27.6168,27.5799,27.6168,148449.0
2018-07-10 10:20:00,37.4,37.4,37.33,37.34,101252.0,27.6168,27.6168,27.5651,27.5725,101252.0
2018-07-10 10:25:00,37.33,37.34,37.31,37.32,76635.0,27.5651,27.5725,27.5504,27.5577,76635.0
2018-07-10 10:30:00,37.32,37.36,37.31,37.36,113823.0,27.5577,27.5873,27.5504,27.5873,113823.0
2018-07-10 10:35:00,37.35,37.39,37.35,37.38,114733.0,27.5799,27.6094,27.5799,27.602,114733.0
2018-07-10 10:40:00,37.38,37.41,37.37,37.41,171355.0,27.602,27.6242,27.5947,27.6242,171355.0
2018-07-10 10:45:00,37.41,37.44,37.4,37.42,154376.0,27.6242,27.6463,27.6168,27.6316,154376.0
2018-07-10 10:50:00,37.41,37.43,37.36,37.38,159601.0,27.6242,27.639,27.5873,27.602,159601.0
2018-07-10 10:55:00,37.39,37.4,37.35,37.37,100106.0,27.6094,27.6168,27.5799,27.5947,100106.0
2018-07-10 11:00:00,37.37,37.39,37.36,37.36,64514.0,27.5947,27.6094,27.5873,27.5873,64514.0
2018-07-10 11:05:00,37.36,37.36,37.34,37.34,234357.0,27.5873,27.5873,27.5725,27.5725,234357.0
2018-07-10 11:10:00,37.34,37.35,37.27,37.29,114287.0,27.5725,27.5799,27.5208,27.5356,114287.0
2018-07-10 11:15:00,37.29,37.33,37.28,37.32,86373.0,27.5356,27.5651,27.5282,27.5577,86373.0
2018-07-10 11:20:00,37.33,37.33,37.26,37.26,144935.0,27.5651,27.5651,27.5134,27.5134,144935.0
2018-07-10 11:25:00,37.27,37.34,37.26,37.34,159620.0,27.5208,27.5725,27.5134,27.5725,159620.0
2018-07-10 11:30:00,37.33,37.34,37.31,37.31,56868.0,27.5651,27.5725,27.5504,27.5504,56868.0
2018-07-10 11:35:00,37.32,37.33,37.31,37.33,53150.0,27.5577,27.5651,27.5504,27.5651,53150.0
2018-07-10 11:40:00,37.33,37.37,37.32,37.36,161413.0,27.5651,27.5947,27.5577,27.5873,161413.0
2018-07-10 11:45:00,37.35,37.37,37.33,37.34,90054.0,27.5799,27.5947,27.5651,27.5725,90054.0
2018-07-10 11:50:00,37.34,37.36,37.33,37.34,80975.0,27.5725,27.5873,27.5651,27.5725,80975.0
2018-07-10 11:55:00,37.34,37.37,37.34,37.37,95544.0,27.5725,27.5947,27.5725,27.5947,95544.0
2018-07-10 12:00:00,37.37,37.37,37.35,37.36,58920.0,27.5947,27.5947,27.5799,27.5873,58920.0
2018-07-10 12:05:00,37.37,37.37,37.32,37.32,96400.0,27.5947,27.5947,27.5577,27.5577,96400.0
2018-07-10 12:10:00,37.32,37.34,37.32,37.33,72405.0,27.5577,27.5725,27.5577,27.5651,72405.0
2018-07-10 12:15:00,37.33,37.33,37.3,37.32,107268.0,27.5651,27.5651,27.543,27.5577,107268.0
2018-07-10 12:20:00,37.31,37.33,37.29,37.29,269221.0,27.5504,27.5651,27.5356,27.5356,269221.0
2018-07-10 12:25:00,37.29,37.3,37.26,37.29,118270.0,27.5356,27.543,27.5134,27.5356,118270.0
2018-07-10 12:30:00,37.29,37.3,37.29,37.29,92502.0,27.5356,27.543,27.5356,27.5356,92502.0
2018-07-10 12:35:00,37.29,37.32,37.28,37.32,186435.0,27.5356,27.5577,27.5282,27.5577,186435.0
2018-07-10 12:40:00,37.31,37.32,37.28,37.29,54805.0,27.5504,27.5577,27.5282,27.5356,54805.0
2018-07-10 12:45:00,37.29,37.31,37.27,37.27,91975.0,27.5356,27.5504,27.5208,27.5208,91975.0
2018-07-10 12:50:00,37.27,37.29,37.27,37.28,42713.0,27.5208,27.5356,27.5208,27.5282,42713.0
2018-07-10 12:55:00,37.28,37.31,37.28,37.28,93459.0,27.5282,27.5504,27.5282,27.5282,93459.0
2018-07-10 13:00:00,37.29,37.3,37.27,37.3,57931.0,27.5356,27.543,27.5208,27.543,57931.0
2018-07-10 13:05:00,37.3,37.31,37.29,37.3,75513.0,27.543,27.5504,27.5356,27.543,75513.0
2018-07-10 13:10:00,37.3,37.31,37.28,37.3,122462.0,27.543,27.5504,27.5282,27.543,122462.0
2018-07-10 13:15:00,37.3,37.32,37.28,37.32,62327.0,27.543,27.5577,27.5282,27.5577,62327.0
2018-07-10 13:20:00,37.31,37.33,37.28,37.29,88494.0,27.5504,27.5651,27.5282,27.5356,88494.0
2018-07-10 13:25:00,37.29,37.3,37.28,37.29,54333.0,27.5356,27.543,27.5282,27.5356,54333.0
2018-07-10 13:30:00,37.29,37.3,37.27,37.28,70690.0,27.5356,27.543,27.5208,27.5282,70690.0
2018-07-10 13:35:00,37.28,37.31,37.27,37.3,101007.0,27.5282,27.5504,27.5208,27.543,101007.0
2018-07-10 13:40:00,37.3,37.33,37.3,37.32,57296.0,27.543,27.5651,27.543,27.5577,57296.0
2018-07-10 13:45:00,37.32,37.34,37.31,37.32,96634.0,27.5577,27.5725,27.5504,27.5577,96634.0
2018-07-10 13:50:00,37.33,37.35,37.31,37.34,56598.0,27.5651,27.5799,27.5504,27.5725,56598.0
2018-07-10 13:55:00,37.34,37.37,37.34,37.36,180809.0,27.5725,27.5947,27.5725,27.5873,180809.0
2018-07-10 14:00:00,37.36,37.37,37.33,37.36,284397.0,27.5873,27.5947,27.5651,27.5873,284397.0
2018-07-10 14:05:00,37.36,37.38,37.35,37.38,237814.0,27.5873,27.602,27.5799,27.602,237814.0
2018-07-10 14:10:00,37.38,37.4,37.37,37.39,116326.0,27.602,27.6168,27.5947,27.6094,116326.0
2018-07-10 14:15:00,37.4,37.4,37.37,37.39,198364.0,27.6168,27.6168,27.5947,27.6094,198364.0
2018-07-10 14:20:00,37.39,37.41,37.38,37.41,118784.0,27.6094,27.6242,27.602,27.6242,118784.0
2018-07-10 14:25:00,37.41,37.42,37.4,37.4,84972.0,27.6242,27.6316,27.6168,27.6168,84972.0
2018-07-10 14:30:00,37.41,37.42,37.39,37.41,147180.0,27.6242,27.6316,27.6094,27.6242,147180.0
2018-07-10 14:35:00,37.41,37.41,37.4,37.41,76862.0,27.6242,27.6242,27.6168,27.6242,76862.0
2018-07-10 14:40:00,37.4,37.43,37.39,37.43,199528.0,27.6168,27.639,27.6094,27.639,199528.0
2018-07-10 14:45:00,37.43,37.45,37.42,37.44,122927.0,27.639,27.6537,27.6316,27.6463,122927.0
2018-07-10 14:50:00,37.44,37.44,37.4,37.4,86627.0,27.6463,27.6463,27.6168,27.6168,86627.0
2018-07-10 14:55:00,37.4,37.44,37.39,37.44,191937.0,27.6168,27.6463,27.6094,27.6463,191937.0
2018-07-10 15:00:00,37.43,37.46,37.43,37.45,267217.0,27.639,27.6611,27.639,27.6537,267217.0
2018-07-10 15:05:00,37.45,37.46,37.44,37.44,114464.0,27.6537,27.6611,27.6463,27.6463,114464.0
2018-07-10 15:10:00,37.45,37.46,37.44,37.46,391189.0,27.6537,27.6611,27.6463,27.6611,391189.0
2018-07-10 15:15:00,37.46,37.47,37.45,37.47,237221.0,27.6611,27.6685,27.6537,27.6685,237221.0
2018-07-10 15:20:00,37.47,37.5,37.46,37.5,351368.0,27.6685,27.6907,27.6611,27.6907,351368.0
2018-07-10 15:25:00,37.5,37.5,37.48,37.5,296773.0,27.6907,27.6907,27.6759,27.6907,296773.0
2018-07-10 15:30:00,37.49,37.5,37.47,37.48,441605.0,27.6833,27.6907,27.6685,27.6759,441605.0
2018-07-10 15:35:00,37.48,37.5,37.48,37.5,359510.0,27.6759,27.6907,27.6759,27.6907,359510.0
2018-07-10 15:40:00,37.49,37.49,37.44,37.45,227500.0,27.6833,27.6833,27.6463,27.6537,227500.0
2018-07-10 15:45:00,37.45,37.47,37.41,37.41,470449.0,27.6537,27.6685,27.6242,27.6242,470449.0
2018-07-10 15:50:00,37.41,37.44,37.41,37.43,545081.0,27.6242,27.6463,27.6242,27.639,545081.0
2018-07-10 15:55:00,37.44,37.48,37.42,37.43,1100232.0,27.6463,27.6759,27.6316,27.639,1100232.0
2018-07-11 09:30:00,37.25,37.41,37.25,37.29,710818.0,27.506,27.6242,27.506,27.5356,710818.0
2018-07-11 09:35:00,37.3,37.3,37.23,37.26,414636.0,27.543,27.543,27.4913,27.5134,414636.0
2018-07-11 09:40:00,37.26,37.26,37.16,37.18,279986.0,27.5134,27.5134,27.4396,27.4544,279986.0
2018-07-11 09:45:00,37.18,37.27,37.17,37.18,452439.0,27.4544,27.5208,27.447,27.4544,452439.0
2018-07-11 09:50:00,37.18,37.27,37.16,37.25,386270.0,27.4544,27.5208,27.4396,27.506,386270.0
2018-07-11 09:55:00,37.25,37.27,37.18,37.19,371793.0,27.506,27.5208,27.4544,27.4617,371793.0
2018-07-11 10:00:00,37.2,37.23,37.16,37.23,515288.0,27.4691,27.4913,27.4396,27.4913,515288.0
2018-07-11 10:05:00,37.25,37.26,37.24,37.25,35539.0,27.506,27.5134,27.4987,27.506,35539.0
2018-07-11 10:10:00,37.26,37.26,37.22,37.25,359344.0,27.5134,27.5134,27.4839,27.506,359344.0
2018-07-11 10:15:00,37.25,37.3,37.24,37.26,486174.0,27.506,27.543,27.4987,27.5134,486174.0
2018-07-11 10:20:00,37.27,37.3,37.24,37.26,164067.0,27.5208,27.543,27.4987,27.5134,164067.0
2018-07-11 10:25:00,37.27,37.31,37.26,37.3,272361.0,27.5208,27.5504,27.5134,27.543,272361.0
2018-07-11 10:30:00,37.3,37.31,37.27,37.29,210440.0,27.543,27.5504,27.5208,27.5356,210440.0
2018-07-11 10:35:00,37.29,37.29,37.2,37.23,289378.0,27.5356,27.5356,27.4691,27.4913,289378.0
2018-07-11 10:40:00,37.23,37.27,37.21,37.27,122208.0,27.4913,27.5208,27.4765,27.5208,122208.0
2018-07-11 10:45:00,37.27,37.3,37.24,37.26,170880.0,27.5208,27.543,27.4987,27.5134,170880.0
2018-07-11 10:50:00,37.26,37.27,37.24,37.25,118778.0,27.5134,27.5208,27.4987,27.506,118778.0
2018-07-11 10:55:00,37.25,37.29,37.24,37.29,129051.0,27.506,27.5356,27.4987,27.5356,129051.0
2018-07-11 11:00:00,37.29,37.33,37.28,37.32,271655.0,27.5356,27.5651,27.5282,27.5577,271655.0
2018-07-11 11:05:00,37.32,37.32,37.3,37.31,91544.0,27.5577,27.5577,27.543,27.5504,91544.0
2018-07-11 11:10:00,37.3,37.31,37.27,37.29,105734.0,27.543,27.5504,27.5208,27.5356,105734.0
2018-07-11 11:15:00,37.29,37.31,37.27,37.29,111977.0,27.5356,27.5504,27.5208,27.5356,111977.0
2018-07-11 11:20:00,37.29,37.3,37.26,37.29,313177.0,27.5356,27.543,27.5134,27.5356,313177.0
2018-07-11 11:25:00,37.29,37.3,37.22,37.22,206598.0,27.5356,27.543,27.4839,27.4839,206598.0
2018-07-11 11:30:00,37.22,37.24,37.19,37.23,196473.0,27.4839,27.4987,27.4617,27.4913,196473.0
2018-07-11 11:35:00,37.24,37.28,37.23,37.26,166678.0,27.4987,27.5282,27.4913,27.5134,166678.0
2018-07-11 11:40:00,37.27,37.3,37.26,37.27,192699.0,27.5208,27.543,27.5134,27.5208,192699.0
2018-07-11 11:45:00,37.27,37.28,37.22,37.26,87972.0,27.5208,27.5282,27.4839,27.5134,87972.0
2018-07-11 11:50:00,37.26,37.27,37.21,37.21,155622.0,27.5134,27.5208,27.4765,27.4765,155622.0
2018-07-11 11:55:00,37.21,37.24,37.2,37.2,174036.0,27.4765,27.4987,27.4691,27.4691,174036.0
2018-07-11 12:00:00,37.2,37.24,37.2,37.23,103930.0,27.4691,27.4987,27.4691,27.4913,103930.0
2018-07-11 12:05:00,37.23,37.25,37.22,37.23,98545.0,27.4913,27.506,27.4839,27.4913,98545.0
2018-07-11 12:10:00,37.23,37.26,37.21,37.25,127088.0,27.4913,27.5134,27.4765,27.506,127088.0
2018-07-11 12:15:00,37.25,37.28,37.24,37.27,87623.0,27.506,27.5282,27.4987,27.5208,87623.0
2018-07-11 12:20:00,37.27,37.28,37.27,37.28,40748.0,27.5208,27.5282,27.5208,27.5282,40748.0
2018-07-11 12:25:00,37.28,37.28,37.24,37.26,89112.0,27.5282,27.5282,27.4987,27.5134,89112.0
2018-07-11 12:30:00,37.26,37.29,37.25,37.27,136941.0,27.5134,27.5356,27.506,27.5208,136941.0
2018-07-11 12:35:00,37.27,37.28,37.25,37.26,51403.0,27.5208,27.5282,27.506,27.5134,51403.0
2018-07-11 12:40:00,37.26,37.27,37.24,37.24,46133.0,27.5134,27.5208,27.4987,27.4987,46133.0
2018-07-11 12:45:00,37.24,37.26,37.22,37.24,69533.0,27.4987,27.5134,27.4839,27.4987,69533.0
2018-07-11 12:50:00,37.24,37.25,37.21,37.23,59681.0,27.4987,27.506,27.4765,27.4913,59681.0
2018-07-11 12:55:00,37.23,37.23,37.19,37.2,96602.0,27.4913,27.4913,27.4617,27.4691,96602.0
2018-07-11 13:00:00,37.2,37.22,37.19,37.21,68898.0,27.4691,27.4839,27.4617,27.4765,68898.0
2018-07-11 13:05:00,37.21,37.22,37.18,37.21,145162.0,27.4765,27.4839,27.4544,27.4765,145162.0
2018-07-11 13:10:00,37.22,37.25,37.21,37.25,114782.0,27.4839,27.506,27.4765,27.506,114782.0
2018-07-11 13:15:00,37.24,37.25,37.22,37.23,64979.0,27.4987,27.506,27.4839,27.4913,64979.0
2018-07-11 13:20:00,37.23,37.27,37.22,37.26,103337.0,27.4913,27.5208,27.4839,27.5134,103337.0
2018-07-11 13:25:00,37.26,37.28,37.25,37.27,73492.0,27.5134,27.5282,27.506,27.5208,73492.0
2018-07-11 13:30:00,37.27,37.31,37.26,37.29,107145.0,27.5208,27.5504,27.5134,27.5356,107145.0
2018-07-11 13:35:00,37.29,37.3,37.25,37.27,62568.0,27.5356,27.543,27.506,27.5208,62568.0
2018-07-11 13:40:00,37.27,37.27,37.24,37.25,93042.0,27.5208,27.5208,27.4987,27.506,93042.0
2018-07-11 13:45:00,37.26,37.26,37.23,37.25,93704.0,27.5134,27.5134,27.4913,27.506,93704.0
2018-07-11 13:50:00,37.25,37.26,37.23,37.23,193650.0,27.506,27.5134,27.4913,27.4913,193650.0
2018-07-11 13:55:00,37.23,37.24,37.2,37.21,210498.0,27.4913,27.4987,27.4691,27.4765,210498.0
2018-07-11 14:00:00,37.2,37.24,37.2,37.23,81289.0,27.4691,27.4987,27.4691,27.4913,81289.0
2018-07-11 14:05:00,37.23,37.24,37.2,37.2,68927.0,27.4913,27.4987,27.4691,27.4691,68927.0
2018-07-11 14:10:00,37.2,37.2,37.16,37.18,156877.0,27.4691,27.4691,27.4396,27.4544,156877.0
2018-07-11 14:15:00,37.18,37.22,37.17,37.21,145176.0,27.4544,27.4839,27.447,27.4765,145176.0
2018-07-11 14:20:00,37.21,37.26,37.2,37.23,96115.0,27.4765,27.5134,27.4691,27.4913,96115.0
2018-07-11 14:25:00,37.23,37.28,37.23,37.26,90520.0,27.4913,27.5282,27.4913,27.5134,90520.0
2018-07-11 14:30:00,37.27,37.29,37.26,37.27,207579.0,27.5208,27.5356,27.5134,27.5208,207579.0
2018-07-11 14:35:00,37.26,37.28,37.24,37.27,137764.0,27.5134,27.5282,27.4987,27.5208,137764.0
2018-07-11 14:40:00,37.27,37.3,37.25,37.3,185293.0,27.5208,27.543,27.506,27.543,185293.0
2018-07-11 14:45:00,37.3,37.3,37.25,37.27,141643.0,27.543,27.543,27.506,27.5208,141643.0
2018-07-11 14:50:00,37.26,37.3,37.25,37.28,152834.0,27.5134,27.543,27.506,27.5282,152834.0
2018-07-11 14:55:00,37.29,37.29,37.26,37.26,54912.0,27.5356,27.5356,27.5134,27.5134,54912.0
2018-07-11 15:00:00,37.26,37.31,37.25,37.3,205804.0,27.5134,27.5504,27.506,27.543,205804.0
2018-07-11 15:05:00,37.3,37.31,37.28,37.3,140174.0,27.543,27.5504,27.5282,27.543,140174.0
2018-07-11 15:10:00,37.3,37.31,37.26,37.27,144790.0,27.543,27.5504,27.5134,27.5208,144790.0
2018-07-11 15:15:00,37.26,37.28,37.23,37.27,220108.0,27.5134,27.5282,27.4913,27.5208,220108.0
2018-07-11 15:20:00,37.27,37.28,37.24,37.27,178370.0,27.5208,27.5282,27.4987,27.5208,178370.0
2018-07-11 15:25:00,37.28,37.28,37.24,37.25,93606.0,27.5282,27.5282,27.4987,27.506,93606.0
2018-07-11 15:30:00,37.26,37.31,37.25,37.3,262096.0,27.5134,27.5504,27.506,27.543,262096.0
2018-07-11 15:35:00,37.3,37.32,37.29,37.3,291740.0,27.543,27.5577,27.5356,27.543,291740.0
2018-07-11 15:40:00,37.3,37.3,37.27,37.28,172671.0,27.543,27.543,27.5208,27.5282,172671.0
2018-07-11 15:45:00,37.28,37.34,37.27,37.3,255372.0,27.5282,27.5725,27.5208,27.543,255372.0
2018-07-11 15:50:00,37.3,37.3,37.24,37.27,300806.0,27.543,27.543,27.4987,27.5208,300806.0
2018-07-11 15:55:00,37.27,37.28,37.2,37.22,648574.0,27.5208,27.5282,27.4691,27.4839,648574.0
2018-07-12 09:30:00,37.41,37.44,37.32,37.35,511530.0,27.6242,27.6463,27.5577,27.5799,511530.0
2018-07-12 09:35:00,37.34,37.37,37.28,37.34,161278.0,27.5725,27.5947,27.5282,27.5725,161278.0
2018-07-12 09:40:00,37.33,37.36,37.31,37.32,132582.0,27.5651,27.5873,27.5504,27.5577,132582.0
2018-07-12 09:45:00,37.33,37.35,37.26,37.27,189215.0,27.5651,27.5799,27.5134,27.5208,189215.0
2018-07-12 09:50:00,37.27,37.28,37.21,37.23,255305.0,27.5208,27.5282,27.4765,27.4913,255305.0
2018-07-12 09:55:00,37.23,37.26,37.21,37.25,145973.0,27.4913,27.5134,27.4765,27.506,145973.0
2018-07-12 10:00:00,37.26,37.26,37.22,37.24,184961.0,27.5134,27.5134,27.4839,27.4987,184961.0
2018-07-12 10:05:00,37.23,37.29,37.23,37.29,151141.0,27.4913,27.5356,27.4913,27.5356,151141.0
2018-07-12 10:10:00,37.29,37.31,37.26,37.29,169457.0,27.5356,27.5504,27.5134,27.5356,169457.0
2018-07-12 10:15:00,37.29,37.3,37.26,37.27,126587.0,27.5356,27.543,27.5134,27.5208,126587.0
2018-07-12 10:20:00,37.27,37.28,37.25,37.26,150802.0,27.5208,27.5282,27.506,27.5134,150802.0
2018-07-12 10:25:00,37.25,37.33,37.25,37.3,240864.0,27.506,27.5651,27.506,27.543,240864.0
2018-07-12 10:30:00,37.3,37.32,37.28,37.29,185982.0,27.543,27.5577,27.5282,27.5356,185982.0
2018-07-12 10:35:00,37.29,37.3,37.26,37.3,106621.0,27.5356,27.543,27.5134,27.543,106621.0
2018-07-12 10:40:00,37.3,37.33,37.29,37.32,123372.0,27.543,27.5651,27.5356,27.5577,123372.0
2018-07-12 10:45:00,37.32,37.33,37.3,37.32,140455.0,27.5577,27.5651,27.543,27.5577,140455.0
2018-07-12 10:50:00,37.33,37.37,37.32,37.37,137818.0,27.5651,27.5947,27.5577,27.5947,137818.0
2018-07-12 10:55:00,37.37,37.41,37.33,37.41,213777.0,27.5947,27.6242,27.5651,27.6242,213777.0
2018-07-12 11:00:00,37.41,37.47,37.4,37.46,238757.0,27.6242,27.6685,27.6168,27.6611,238757.0
2018-07-12 11:05:00,37.47,37.48,37.46,37.48,161586.0,27.6685,27.6759,27.6611,27.6759,161586.0
2018-07-12 11:10:00,37.48,37.49,37.42,37.43,314904.0,27.6759,27.6833,27.6316,27.639,314904.0
2018-07-12 11:15:00,37.43,37.46,37.42,37.44,170959.0,27.639,27.6611,27.6316,27.6463,170959.0
2018-07-12 11:20:00,37.45,37.47,37.43,37.45,210306.0,27.6537,27.6685,27.639,27.6537,210306.0
2018-07-12 11:25:00,37.45,37.48,37.44,37.48,279786.0,27.6537,27.6759,27.6463,27.6759,279786.0
2018-07-12 11:30:00,37.47,37.49,37.46,37.47,261691.0,27.6685,27.6833,27.6611,27.6685,261691.0
2018-07-12 11:35:00,37.46,37.49,37.44,37.49,128727.0,27.6611,27.6833,27.6463,27.6833,128727.0
2018-07-12 11:40:00,37.48,37.49,37.47,37.48,154477.0,27.6759,27.6833,27.6685,27.6759,154477.0
2018-07-12 11:45:00,37.49,37.54,37.48,37.52,457699.0,27.6833,27.7202,27.6759,27.7054,457699.0
2018-07-12 11:50:00,37.52,37.55,37.51,37.52,112086.0,27.7054,27.7276,27.698,27.7054,112086.0
2018-07-12 11:55:00,37.52,37.53,37.5,37.52,194515.0,27.7054,27.7128,27.6907,27.7054,194515.0
2018-07-12 12:00:00,37.52,37.53,37.5,37.52,110056.0,27.7054,27.7128,27.6907,27.7054,110056.0
2018-07-12 12:05:00,37.52,37.54,37.52,37.52,101653.0,27.7054,27.7202,27.7054,27.7054,101653.0
2018-07-12 12:10:00,37.52,37.55,37.52,37.55,78829.0,27.7054,27.7276,27.7054,27.7276,78829.0
2018-07-12 12:15:00,37.55,37.56,37.51,37.52,161804.0,27.7276,27.735,27.698,27.7054,161804.0
2018-07-12 12:20:00,37.51,37.54,37.51,37.52,65641.0,27.698,27.7202,27.698,27.7054,65641.0
2018-07-12 12:25:00,37.51,37.53,37.51,37.52,48096.0,27.698,27.7128,27.698,27.7054,48096.0
2018-07-12 12:30:00,37.52,37.53,37.49,37.52,185057.0,27.7054,27.7128,27.6833,27.7054,185057.0
2018-07-12 12:35:00,37.51,37.53,37.49,37.5,183385.0,27.698,27.7128,27.6833,27.6907,183385.0
2018-07-12 12:40:00,37.5,37.51,37.42,37.49,199592.0,27.6907,27.698,27.6316,27.6833,199592.0
2018-07-12 12:45:00,37.49,37.49,37.47,37.48,38742.0,27.6833,27.6833,27.6685,27.6759,38742.0
2018-07-12 12:50:00,37.48,37.5,37.47,37.5,125203.0,27.6759,27.6907,27.6685,27.6907,125203.0
2018-07-12 12:55:00,37.5,37.52,37.48,37.52,223491.0,27.6907,27.7054,27.6759,27.7054,223491.0
2018-07-12 13:00:00,37.52,37.53,37.5,37.53,58152.0,27.7054,27.7128,27.6907,27.7128,58152.0
2018-07-12 13:05:00,37.52,37.54,37.49,37.51,83084.0,27.7054,27.7202,27.6833,27.698,83084.0
2018-07-12 13:10:00,37.52,37.53,37.49,37.52,67300.0,27.7054,27.7128,27.6833,27.7054,67300.0
2018-07-12 13:15:00,37.52,37.54,37.52,37.54,93448.0,27.7054,27.7202,27.7054,27.7202,93448.0
2018-07-12 13:20:00,37.54,37.54,37.5,37.52,79748.0,27.7202,27.7202,27.6907,27.7054,79748.0
2018-07-12 13:25:00,37.52,37.55,37.49,37.55,161893.0,27.7054,27.7276,27.6833,27.7276,161893.0
2018-07-12 13:30:00,37.55,37.55,37.52,37.54,123657.0,27.7276,27.7276,27.7054,27.7202,123657.0
2018-07-12 13:35:00,37.54,37.55,37.52,37.54,78626.0,27.7202,27.7276,27.7054,27.7202,78626.0
2018-07-12 13:40:00,37.54,37.55,37.53,37.54,89814.0,27.7202,27.7276,27.7128,27.7202,89814.0
2018-07-12 13:45:00,37.54,37.55,37.52,37.52,94922.0,27.7202,27.7276,27.7054,27.7054,94922.0
2018-07-12 13:50:00,37.53,37.53,37.5,37.51,89963.0,27.7128,27.7128,27.6907,27.698,89963.0
2018-07-12 13:55:00,37.51,37.52,37.5,37.5,98938.0,27.698,27.7054,27.6907,27.6907,98938.0
2018-07-12 14:00:00,37.51,37.51,37.49,37.49,162819.0,27.698,27.698,27.6833,27.6833,162819.0
2018-07-12 14:05:00,37.49,37.5,37.47,37.48,259583.0,27.6833,27.6907,27.6685,27.6759,259583.0
2018-07-12 14:10:00,37.48,37.51,37.48,37.49,133859.0,27.6759,27.698,27.6759,27.6833,133859.0
2018-07-12 14:15:00,37.5,37.52,37.49,37.5,161408.0,27.6907,27.7054,27.6833,27.6907,161408.0
2018-07-12 14:20:00,37.51,37.52,37.5,37.51,103869.0,27.698,27.7054,27.6907,27.698,103869.0
2018-07-12 14:25:00,37.5,37.51,37.5,37.51,98635.0,27.6907,27.698,27.6907,27.698,98635.0
2018-07-12 14:30:00,37.5,37.52,37.48,37.51,138001.0,27.6907,27.7054,27.6759,27.698,138001.0
2018-07-12 14:35:00,37.52,37.52,37.5,37.51,104210.0,27.7054,27.7054,27.6907,27.698,104210.0
2018-07-12 14:40:00,37.51,37.52,37.49,37.51,108125.0,27.698,27.7054,27.6833,27.698,108125.0
2018-07-12 14:45:00,37.52,37.53,37.5,37.51,126434.0,27.7054,27.7128,27.6907,27.698,126434.0
2018-07-12 14:50:00,37.51,37.52,37.5,37.5,114895.0,27.698,27.7054,27.6907,27.6907,114895.0
2018-07-12 14:55:00,37.51,37.54,37.5,37.52,155617.0,27.698,27.7202,27.6907,27.7054,155617.0
2018-07-12 15:00:00,37.52,37.55,37.52,37.54,84596.0,27.7054,27.7276,27.7054,27.7202,84596.0
2018-07-12 15:05:00,37.55,37.55,37.51,37.52,84099.0,27.7276,27.7276,27.698,27.7054,84099.0
2018-07-12 15:10:00,37.52,37.55,37.51,37.55,97843.0,27.7054,27.7276,27.698,27.7276,97843.0
2018-07-12 15:15:00,37.54,37.56,37.53,37.54,197023.0,27.7202,27.735,27.7128,27.7202,197023.0
2018-07-12 15:20:00,37.54,37.54,37.5,37.5,135008.0,27.7202,27.7202,27.6907,27.6907,135008.0
2018-07-12 15:25:00,37.51,37.55,37.5,37.55,191463.0,27.698,27.7276,27.6907,27.7276,191463.0
2018-07-12 15:30:00,37.54,37.55,37.53,37.53,116761.0,27.7202,27.7276,27.7128,27.7128,116761.0
2018-07-12 15:35:00,37.53,37.55,37.53,37.54,115848.0,27.7128,27.7276,27.7128,27.7202,115848.0
2018-07-12 15:40:00,37.54,37.54,37.52,37.53,253189.0,27.7202,27.7202,27.7054,27.7128,253189.0
2018-07-12 15:45:00,37.52,37.53,37.52,37.53,270853.0,27.7054,27.7128,27.7054,27.7128,270853.0
2018-07-12 15:50:00,37.52,37.53,37.49,37.5,380258.0,27.7054,27.7128,27.6833,27.6907,380258.0
2018-07-12 15:55:00,37.5,37.54,37.5,37.52,960335.0,27.6907,27.7202,27.6907,27.7054,960335.0
2018-07-13 09:30:00,37.5,37.52,37.39,37.46,554080.0,27.6907,27.7054,27.6094,27.6611,554080.0
2018-07-13 09:35:00,37.47,37.53,37.45,37.48,139716.0,27.6685,27.7128,27.6537,27.6759,139716.0
2018-07-13 09:40:00,37.48,37.5,37.46,37.47,88597.0,27.6759,27.6907,27.6611,27.6685,88597.0
2018-07-13 09:45:00,37.47,37.52,37.46,37.49,205575.0,27.6685,27.7054,27.6611,27.6833,205575.0
2018-07-13 09:50:00,37.49,37.51,37.45,37.45,186568.0,27.6833,27.698,27.6537,27.6537,186568.0
2018-07-13 09:55:00,37.46,37.46,37.4,37.41,99061.0,27.6611,27.6611,27.6168,27.6242,99061.0
2018-07-13 10:00:00,37.41,37.41,37.35,37.36,244141.0,27.6242,27.6242,27.5799,27.5873,244141.0
2018-07-13 10:05:00,37.36,37.39,37.35,37.37,210915.0,27.5873,27.6094,27.5799,27.5947,210915.0
2018-07-13 10:10:00,37.36,37.37,37.31,37.32,181855.0,27.5873,27.5947,27.5504,27.5577,181855.0
2018-07-13 10:15:00,37.32,37.33,37.22,37.24,270579.0,27.5577,27.5651,27.4839,27.4987,270579.0
2018-07-13 10:20:00,37.24,37.3,37.22,37.29,321173.0,27.4987,27.543,27.4839,27.5356,321173.0
2018-07-13 10:25:00,37.3,37.32,37.28,37.31,138857.0,27.543,27.5577,27.5282,27.5504,138857.0
2018-07-13 10:30:00,37.31,37.35,37.31,37.34,89249.0,27.5504,27.5799,27.5504,27.5725,89249.0
2018-07-13 10:35:00,37.34,37.36,37.32,37.32,113550.0,27.5725,27.5873,27.5577,27.5577,113550.0
2018-07-13 10:40:00,37.32,37.36,37.32,37.32,100014.0,27.5577,27.5873,27.5577,27.5577,100014.0
2018-07-13 10:45:00,37.33,37.36,37.3,37.34,220590.0,27.5651,27.5873,27.543,27.5725,220590.0
2018-07-13 10:50:00,37.34,37.34,37.31,37.32,111345.0,27.5725,27.5725,27.5504,27.5577,111345.0
2018-07-13 10:55:00,37.32,37.37,37.3,37.35,487086.0,27.5577,27.5947,27.543,27.5799,487086.0
2018-07-13 11:00:00,37.35,37.38,37.35,37.36,109327.0,27.5799,27.602,27.5799,27.5873,109327.0
2018-07-13 11:05:00,37.36,37.43,37.35,37.42,133690.0,27.5873,27.639,27.5799,27.6316,133690.0
2018-07-13 11:10:00,37.42,37.43,37.41,37.42,125790.0,27.6316,27.639,27.6242,27.6316,125790.0
2018-07-13 11:15:00,37.41,37.43,37.39,37.4,92102.0,27.6242,27.639,27.6094,27.6168,92102.0
2018-07-13 11:20:00,37.4,37.44,37.39,37.41,95922.0,27.6168,27.6463,27.6094,27.6242,95922.0
2018-07-13 11:25:00,37.42,37.44,37.4,37.41,94724.0,27.6316,27.6463,27.6168,27.6242,94724.0
2018-07-13 11:30:00,37.41,37.45,37.41,37.43,150857.0,27.6242,27.6537,27.6242,27.639,150857.0
2018-07-13 11:35:00,37.43,37.45,37.42,37.44,72307.0,27.639,27.6537,27.6316,27.6463,72307.0
2018-07-13 11:40:00,37.44,37.45,37.39,37.42,129210.0,27.6463,27.6537,27.6094,27.6316,129210.0
2018-07-13 11:45:00,37.43,37.43,37.38,37.39,170253.0,27.639,27.639,27.602,27.6094,170253.0
2018-07-13 11:50:00,37.4,37.4,37.36,37.4,61463.0,27.6168,27.6168,27.5873,27.6168,61463.0
2018-07-13 11:55:00,37.4,37.4,37.35,37.36,94966.0,27.6168,27.6168,27.5799,27.5873,94966.0
2018-07-13 12:00:00,37.36,37.39,37.35,37.37,116046.0,27.5873,27.6094,27.5799,27.5947,116046.0
2018-07-13 12:05:00,37.38,37.38,37.36,37.37,113878.0,27.602,27.602,27.5873,27.5947,113878.0
2018-07-13 12:10:00,37.37,37.38,37.35,37.37,76587.0,27.5947,27.602,27.5799,27.5947,76587.0
2018-07-13 12:15:00,37.37,37.39,37.36,37.38,87512.0,27.5947,27.6094,27.5873,27.602,87512.0
2018-07-13 12:20:00,37.38,37.41,37.37,37.4,68705.0,27.602,27.6242,27.5947,27.6168,68705.0
2018-07-13 12:25:00,37.39,37.4,37.38,37.4,70434.0,27.6094,27.6168,27.602,27.6168,70434.0
2018-07-13 12:30:00,37.4,37.41,37.39,37.4,82357.0,27.6168,27.6242,27.6094,27.6168,82357.0
2018-07-13 12:35:00,37.4,37.41,37.39,37.39,73835.0,27.6168,27.6242,27.6094,27.6094,73835.0
2018-07-13 12:40:00,37.39,37.41,37.39,37.41,70205.0,27.6094,27.6242,27.6094,27.6242,70205.0
2018-07-13 12:45:00,37.41,37.42,37.4,37.42,75358.0,27.6242,27.6316,27.6168,27.6316,75358.0
2018-07-13 12:50:00,37.41,37.48,37.41,37.46,272259.0,27.6242,27.6759,27.6242,27.6611,272259.0
2018-07-13 12:55:00,37.46,37.49,37.45,37.47,88445.0,27.6611,27.6833,27.6537,27.6685,88445.0
2018-07-13 13:00:00,37.47,37.48,37.45,37.47,64985.0,27.6685,27.6759,27.6537,27.6685,64985.0
2018-07-13 13:05:00,37.47,37.47,37.45,37.47,55580.0,27.6685,27.6685,27.6537,27.6685,55580.0
2018-07-13 13:10:00,37.46,37.48,37.45,37.46,60490.0,27.6611,27.6759,27.6537,27.6611,60490.0
2018-07-13 13:15:00,37.47,37.49,37.46,37.48,91306.0,27.6685,27.6833,27.6611,27.6759,91306.0
2018-07-13 13:20:00,37.48,37.5,37.46,37.5,101442.0,27.6759,27.6907,27.6611,27.6907,101442.0
2018-07-13 13:25:00,37.5,37.5,37.48,37.49,88452.0,27.6907,27.6907,27.6759,27.6833,88452.0
2018-07-13 13:30:00,37.5,37.5,37.48,37.48,50264.0,27.6907,27.6907,27.6759,27.6759,50264.0
2018-07-13 13:35:00,37.49,37.5,37.47,37.48,70450.0,27.6833,27.6907,27.6685,27.6759,70450.0
2018-07-13 13:40:00,37.48,37.5,37.47,37.48,76754.0,27.6759,27.6907,27.6685,27.6759,76754.0
2018-07-13 13:45:00,37.49,37.51,37.48,37.5,129712.0,27.6833,27.698,27.6759,27.6907,129712.0
2018-07-13 13:50:00,37.5,37.5,37.49,37.5,41645.0,27.6907,27.6907,27.6833,27.6907,41645.0
2018-07-13 13:55:00,37.5,37.51,37.49,37.51,88554.0,27.6907,27.698,27.6833,27.698,88554.0
2018-07-13 14:00:00,37.51,37.52,37.49,37.51,96610.0,27.698,27.7054,27.6833,27.698,96610.0
2018-07-13 14:05:00,37.51,37.54,37.5,37.53,108897.0,27.698,27.7202,27.6907,27.7128,108897.0
2018-07-13 14:10:00,37.54,37.54,37.53,37.54,81383.0,27.7202,27.7202,27.7128,27.7202,81383.0
2018-07-13 14:15:00,37.53,37.55,37.53,37.55,113251.0,27.7128,27.7276,27.7128,27.7276,113251.0
2018-07-13 14:20:00,37.54,37.55,37.52,37.53,112952.0,27.7202,27.7276,27.7054,27.7128,112952.0
2018-07-13 14:25:00,37.54,37.54,37.53,37.53,44115.0,27.7202,27.7202,27.7128,27.7128,44115.0
2018-07-13 14:30:00,37.53,37.54,37.53,37.54,54450.0,27.7128,27.7202,27.7128,27.7202,54450.0
2018-07-13 14:35:00,37.54,37.55,37.53,37.54,88111.0,27.7202,27.7276,27.7128,27.7202,88111.0
2018-07-13 14:40:00,37.54,37.57,37.54,37.56,104218.0,27.7202,27.7423,27.7202,27.735,104218.0
2018-07-13 14:45:00,37.55,37.58,37.55,37.58,78895.0,27.7276,27.7497,27.7276,27.7497,78895.0
2018-07-13 14:50:00,37.58,37.59,37.56,37.58,128508.0,27.7497,27.7571,27.735,27.7497,128508.0
2018-07-13 14:55:00,37.58,37.59,37.57,37.58,100253.0,27.7497,27.7571,27.7423,27.7497,100253.0
2018-07-13 15:00:00,37.58,37.58,37.56,37.56,81386.0,27.7497,27.7497,27.735,27.735,81386.0
2018-07-13 15:05:00,37.57,37.57,37.55,37.57,104412.0,27.7423,27.7423,27.7276,27.7423,104412.0
2018-07-13 15:10:00,37.57,37.58,37.55,37.55,148290.0,27.7423,27.7497,27.7276,27.7276,148290.0
2018-07-13 15:15:00,37.55,37.57,37.55,37.55,136736.0,27.7276,27.7423,27.7276,27.7276,136736.0
2018-07-13 15:20:00,37.55,37.59,37.55,37.57,144337.0,27.7276,27.7571,27.7276,27.7423,144337.0
2018-07-13 15:25:00,37.58,37.58,37.55,37.55,119399.0,27.7497,27.7497,27.7276,27.7276,119399.0
2018-07-13 15:30:00,37.55,37.56,37.54,37.55,108026.0,27.7276,27.735,27.7202,27.7276,108026.0
2018-07-13 15:35:00,37.55,37.57,37.54,37.55,154145.0,27.7276,27.7423,27.7202,27.7276,154145.0
2018-07-13 15:40:00,37.56,37.57,37.54,37.54,257046.0,27.735,27.7423,27.7202,27.7202,257046.0
2018-07-13 15:45:00,37.54,37.57,37.54,37.55,404051.0,27.7202,27.7423,27.7202,27.7276,404051.0
2018-07-13 15:50:00,37.55,37.56,37.51,37.52,365769.0,27.7276,27.735,27.698,27.7054,365769.0
2018-07-13 15:55:00,37.53,37.54,37.5,37.53,630605.0,27.7128,27.7202,27.6907,27.7128,630605.0
2018-07-16 09:30:00,37.48,37.51,37.41,37.44,333013.0,27.6759,27.698,27.6242,27.6463,333013.0
2018-07-16 09:35:00,37.43,37.52,37.41,37.5,251690.0,27.639,27.7054,27.6242,27.6907,251690.0
2018-07-16 09:40:00,37.5,37.55,37.47,37.53,140886.0,27.6907,27.7276,27.6685,27.7128,140886.0
2018-07-16 09:45:00,37.53,37.54,37.47,37.47,154965.0,27.7128,27.7202,27.6685,27.6685,154965.0
2018-07-16 09:50:00,37.47,37.5,37.35,37.35,352334.0,27.6685,27.6907,27.5799,27.5799,352334.0
2018-07-16 09:55:00,37.35,37.4,37.34,37.34,128950.0,27.5799,27.6168,27.5725,27.5725,128950.0
2018-07-16 10:00:00,37.35,37.42,37.34,37.37,75453.0,27.5799,27.6316,27.5725,27.5947,75453.0
2018-07-16 10:05:00,37.37,37.38,37.32,37.33,68033.0,27.5947,27.602,27.5577,27.5651,68033.0
2018-07-16 10:10:00,37.32,37.39,37.32,37.39,308837.0,27.5577,27.6094,27.5577,27.6094,308837.0
2018-07-16 10:15:00,37.39,37.41,37.37,37.4,82597.0,27.6094,27.6242,27.5947,27.6168,82597.0
2018-07-16 10:20:00,37.4,37.4,37.35,37.36,73562.0,27.6168,27.6168,27.5799,27.5873,73562.0
2018-07-16 10:25:00,37.36,37.38,37.35,37.37,99868.0,27.5873,27.602,27.5799,27.5947,99868.0
2018-07-16 10:30:00,37.38,37.38,37.34,37.38,214722.0,27.602,27.602,27.5725,27.602,214722.0
2018-07-16 10:35:00,37.38,37.41,37.36,37.37,315907.0,27.602,27.6242,27.5873,27.5947,315907.0
2018-07-16 10:40:00,37.36,37.39,37.35,37.39,84454.0,27.5873,27.6094,27.5799,27.6094,84454.0
2018-07-16 10:45:00,37.38,37.4,37.36,37.37,69335.0,27.602,27.6168,27.5873,27.5947,69335.0
2018-07-16 10:50:00,37.37,37.38,37.34,37.36,188204.0,27.5947,27.602,27.5725,27.5873,188204.0
2018-07-16 10:55:00,37.36,37.39,37.34,37.35,100648.0,27.5873,27.6094,27.5725,27.5799,100648.0
2018-07-16 11:00:00,37.35,37.38,37.33,37.34,139654.0,27.5799,27.602,27.5651,27.5725,139654.0
2018-07-16 11:05:00,37.34,37.36,37.33,37.34,70278.0,27.5725,27.5873,27.5651,27.5725,70278.0
2018-07-16 11:10:00,37.34,37.36,37.32,37.32,169681.0,27.5725,27.5873,27.5577,27.5577,169681.0
2018-07-16 11:15:00,37.33,37.36,37.32,37.33,146054.0,27.5651,27.5873,27.5577,27.5651,146054.0
2018-07-16 11:20:00,37.33,37.35,37.32,37.34,72838.0,27.5651,27.5799,27.5577,27.5725,72838.0
2018-07-16 11:25:00,37.35,37.39,37.34,37.37,140573.0,27.5799,27.6094,27.5725,27.5947,140573.0
2018-07-16 11:30:00,37.37,37.37,37.32,37.34,98835.0,27.5947,27.5947,27.5577,27.5725,98835.0
2018-07-16 11:35:00,37.33,37.34,37.32,37.34,66294.0,27.5651,27.5725,27.5577,27.5725,66294.0
2018-07-16 11:40:00,37.33,37.34,37.33,37.34,71826.0,27.5651,27.5725,27.5651,27.5725,71826.0
2018-07-16 11:45:00,37.34,37.35,37.32,37.32,169473.0,27.5725,27.5799,27.5577,27.5577,169473.0
2018-07-16 11:50:00,37.32,37.32,37.3,37.31,98805.0,27.5577,27.5577,27.543,27.5504,98805.0
2018-07-16 11:55:00,37.32,37.32,37.3,37.32,59429.0,27.5577,27.5577,27.543,27.5577,59429.0
2018-07-16 12:00:00,37.32,37.32,37.3,37.32,52760.0,27.5577,27.5577,27.543,27.5577,52760.0
2018-07-16 12:05:00,37.32,37.34,37.31,37.34,98744.0,27.5577,27.5725,27.5504,27.5725,98744.0
2018-07-16 12:10:00,37.34,37.34,37.32,37.33,58021.0,27.5725,27.5725,27.5577,27.5651,58021.0
2018-07-16 12:15:00,37.33,37.34,37.32,37.33,58684.0,27.5651,27.5725,27.5577,27.5651,58684.0
2018-07-16 12:20:00,37.34,37.38,37.33,37.37,207645.0,27.5725,27.602,27.5651,27.5947,207645.0
2018-07-16 12:25:00,37.37,37.37,37.36,37.37,101594.0,27.5947,27.5947,27.5873,27.5947,101594.0
2018-07-16 12:30:00,37.37,37.38,37.36,37.37,127377.0,27.5947,27.602,27.5873,27.5947,127377.0
2018-07-16 12:35:00,37.37,37.37,37.31,37.33,210562.0,27.5947,27.5947,27.5504,27.5651,210562.0
2018-07-16 12:40:00,37.33,37.35,37.33,37.34,32212.0,27.5651,27.5799,27.5651,27.5725,32212.0
2018-07-16 12:45:00,37.34,37.36,37.33,37.36,67670.0,27.5725,27.5873,27.5651,27.5873,67670.0
2018-07-16 12:50:00,37.36,37.37,37.35,37.36,176248.0,27.5873,27.5947,27.5799,27.5873,176248.0
2018-07-16 12:55:00,37.36,37.36,37.33,37.34,47636.0,27.5873,27.5873,27.5651,27.5725,47636.0
2018-07-16 13:00:00,37.34,37.34,37.29,37.3,150489.0,27.5725,27.5725,27.5356,27.543,150489.0
2018-07-16 13:05:00,37.29,37.31,37.29,37.31,68697.0,27.5356,27.5504,27.5356,27.5504,68697.0
2018-07-16 13:10:00,37.31,37.32,37.3,37.31,66392.0,27.5504,27.5577,27.543,27.5504,66392.0
2018-07-16 13:15:00,37.31,37.32,37.29,37.31,106188.0,27.5504,27.5577,27.5356,27.5504,106188.0
2018-07-16 13:20:00,37.3,37.32,37.29,37.32,113619.0,27.543,27.5577,27.5356,27.5577,113619.0
2018-07-16 13:25:00,37.32,37.32,37.31,37.32,52507.0,27.5577,27.5577,27.5504,27.5577,52507.0
2018-07-16 13:30:00,37.32,37.35,37.31,37.35,263194.0,27.5577,27.5799,27.5504,27.5799,263194.0
2018-07-16 13:35:00,37.34,37.36,37.34,37.36,156903.0,27.5725,27.5873,27.5725,27.5873,156903.0
2018-07-16 13:40:00,37.36,37.37,37.34,37.37,108674.0,27.5873,27.5947,27.5725,27.5947,108674.0
2018-07-16 13:45:00,37.36,37.37,37.35,37.35,64414.0,27.5873,27.5947,27.5799,27.5799,64414.0
2018-07-16 13:50:00,37.36,37.39,37.35,37.38,160736.0,27.5873,27.6094,27.5799,27.602,160736.0
2018-07-16 13:55:00,37.39,37.42,37.38,37.4,186689.0,27.6094,27.6316,27.602,27.6168,186689.0
2018-07-16 14:00:00,37.4,37.4,37.39,37.4,50358.0,27.6168,27.6168,27.6094,27.6168,50358.0
2018-07-16 14:05:00,37.4,37.41,37.39,37.39,179501.0,27.6168,27.6242,27.6094,27.6094,179501.0
2018-07-16 14:10:00,37.4,37.4,37.37,37.38,84567.0,27.6168,27.6168,27.5947,27.602,84567.0
2018-07-16 14:15:00,37.37,37.39,37.36,37.36,74626.0,27.5947,27.6094,27.5873,27.5873,74626.0
2018-07-16 14:20:00,37.36,37.37,37.35,37.36,96056.0,27.5873,27.5947,27.5799,27.5873,96056.0
2018-07-16 14:25:00,37.36,37.37,37.35,37.35,50329.0,27.5873,27.5947,27.5799,27.5799,50329.0
2018-07-16 14:30:00,37.35,37.37,37.34,37.36,151987.0,27.5799,27.5947,27.5725,27.5873,151987.0
2018-07-16 14:35:00,37.36,37.36,37.33,37.36,143273.0,27.5873,27.5873,27.5651,27.5873,143273.0
2018-07-16 14:40:00,37.35,37.37,37.34,37.35,121793.0,27.5799,27.5947,27.5725,27.5799,121793.0
2018-07-16 14:45:00,37.35,37.36,37.33,37.34,164188.0,27.5799,27.5873,27.5651,27.5725,164188.0
2018-07-16 14:50:00,37.34,37.35,37.33,37.34,84331.0,27.5725,27.5799,27.5651,27.5725,84331.0
2018-07-16 14:55:00,37.35,37.36,37.34,37.35,99369.0,27.5799,27.5873,27.5725,27.5799,99369.0
2018-07-16 15:00:00,37.35,37.37,37.35,37.35,179975.0,27.5799,27.5947,27.5799,27.5799,179975.0
2018-07-16 15:05:00,37.36,37.39,37.35,37.39,126780.0,27.5873,27.6094,27.5799,27.6094,126780.0
2018-07-16 15:10:00,37.39,37.41,37.38,37.4,154792.0,27.6094,27.6242,27.602,27.6168,154792.0
2018-07-16 15:15:00,37.4,37.4,37.39,37.4,84382.0,27.6168,27.6168,27.6094,27.6168,84382.0
2018-07-16 15:20:00,37.39,37.4,37.38,37.39,72617.0,27.6094,27.6168,27.602,27.6094,72617.0
2018-07-16 15:25:00,37.39,37.4,37.38,37.39,112525.0,27.6094,27.6168,27.602,27.6094,112525.0
2018-07-16 15:30:00,37.39,37.41,37.37,37.39,158289.0,27.6094,27.6242,27.5947,27.6094,158289.0
2018-07-16 15:35:00,37.39,37.43,37.37,37.41,187010.0,27.6094,27.639,27.5947,27.6242,187010.0
2018-07-16 15:40:00,37.41,37.44,37.4,37.4,185345.0,27.6242,27.6463,27.6168,27.6168,185345.0
2018-07-16 15:45:00,37.41,37.41,37.39,37.4,139756.0,27.6242,27.6242,27.6094,27.6168,139756.0
2018-07-16 15:50:00,37.39,37.43,37.39,37.41,307126.0,27.6094,27.639,27.6094,27.6242,307126.0
2018-07-16 15:55:00,37.41,37.42,37.37,37.4,927119.0,27.6242,27.6316,27.5947,27.6168,927119.0
2018-07-17 09:30:00,37.46,37.68,37.45,37.66,557961.0,27.6611,27.8236,27.6537,27.8088,557961.0
2018-07-17 09:35:00,37.67,37.7,37.61,37.61,180089.0,27.8162,27.8383,27.7719,27.7719,180089.0
2018-07-17 09:40:00,37.62,37.64,37.52,37.55,120307.0,27.7793,27.794,27.7054,27.7276,120307.0
2018-07-17 09:45:00,37.56,37.58,37.49,37.5,119740.0,27.735,27.7497,27.6833,27.6907,119740.0
2018-07-17 09:50:00,37.49,37.53,37.46,37.52,343083.0,27.6833,27.7128,27.6611,27.7054,343083.0
2018-07-17 09:55:00,37.52,37.61,37.51,37.58,484722.0,27.7054,27.7719,27.698,27.7497,484722.0
2018-07-17 10:00:00,37.59,37.65,37.56,37.57,252944.0,27.7571,27.8014,27.735,27.7423,252944.0
2018-07-17 10:05:00,37.56,37.57,37.49,37.54,117571.0,27.735,27.7423,27.6833,27.7202,117571.0
2018-07-17 10:10:00,37.55,37.55,37.49,37.51,87648.0,27.7276,27.7276,27.6833,27.698,87648.0
2018-07-17 10:15:00,37.51,37.57,37.5,37.55,75588.0,27.698,27.7423,27.6907,27.7276,75588.0
2018-07-17 10:20:00,37.55,37.56,37.5,37.51,89377.0,27.7276,27.735,27.6907,27.698,89377.0
2018-07-17 10:25:00,37.52,37.62,37.52,37.59,167651.0,27.7054,27.7793,27.7054,27.7571,167651.0
2018-07-17 10:30:00,37.59,37.62,37.55,37.56,150998.0,27.7571,27.7793,27.7276,27.735,150998.0
2018-07-17 10:35:00,37.56,37.62,37.56,37.62,140119.0,27.735,27.7793,27.735,27.7793,140119.0
2018-07-17 10:40:00,37.61,37.61,37.53,37.55,79659.0,27.7719,27.7719,27.7128,27.7276,79659.0
2018-07-17 10:45:00,37.54,37.58,37.53,37.54,68092.0,27.7202,27.7497,27.7128,27.7202,68092.0
2018-07-17 10:50:00,37.54,37.58,37.53,37.58,54853.0,27.7202,27.7497,27.7128,27.7497,54853.0
2018-07-17 10:55:00,37.57,37.6,37.56,37.57,108555.0,27.7423,27.7645,27.735,27.7423,108555.0
2018-07-17 11:00:00,37.57,37.59,37.54,37.56,119522.0,27.7423,27.7571,27.7202,27.735,119522.0
2018-07-17 11:05:00,37.55,37.56,37.52,37.55,93995.0,27.7276,27.735,27.7054,27.7276,93995.0
2018-07-17 11:10:00,37.55,37.56,37.54,37.55,28632.0,27.7276,27.735,27.7202,27.7276,28632.0
2018-07-17 11:15:00,37.54,37.57,37.54,37.55,144106.0,27.7202,27.7423,27.7202,27.7276,144106.0
2018-07-17 11:20:00,37.55,37.56,37.52,37.55,115191.0,27.7276,27.735,27.7054,27.7276,115191.0
2018-07-17 11:25:00,37.55,37.57,37.55,37.56,74754.0,27.7276,27.7423,27.7276,27.735,74754.0
2018-07-17 11:30:00,37.56,37.57,37.54,37.55,136689.0,27.735,27.7423,27.7202,27.7276,136689.0
2018-07-17 11:35:00,37.55,37.56,37.54,37.55,116169.0,27.7276,27.735,27.7202,27.7276,116169.0
2018-07-17 11:40:00,37.55,37.56,37.54,37.56,87838.0,27.7276,27.735,27.7202,27.735,87838.0
2018-07-17 11:45:00,37.56,37.57,37.55,37.55,95477.0,27.735,27.7423,27.7276,27.7276,95477.0
2018-07-17 11:50:00,37.55,37.56,37.55,37.55,45370.0,27.7276,27.735,27.7276,27.7276,45370.0
2018-07-17 11:55:00,37.55,37.59,37.54,37.59,164402.0,27.7276,27.7571,27.7202,27.7571,164402.0
2018-07-17 12:00:00,37.58,37.59,37.56,37.58,68482.0,27.7497,27.7571,27.735,27.7497,68482.0
2018-07-17 12:05:00,37.59,37.61,37.57,37.61,127506.0,27.7571,27.7719,27.7423,27.7719,127506.0
2018-07-17 12:10:00,37.62,37.63,37.59,37.6,68411.0,27.7793,27.7866,27.7571,27.7645,68411.0
2018-07-17 12:15:00,37.6,37.65,37.6,37.64,80615.0,27.7645,27.8014,27.7645,27.794,80615.0
2018-07-17 12:20:00,37.64,37.65,37.63,37.65,58978.0,27.794,27.8014,27.7866,27.8014,58978.0
2018-07-17 12:25:00,37.65,37.66,37.64,37.65,60306.0,27.8014,27.8088,27.794,27.8014,60306.0
2018-07-17 12:30:00,37.65,37.65,37.62,37.63,74242.0,27.8014,27.8014,27.7793,27.7866,74242.0
2018-07-17 12:35:00,37.63,37.64,37.6,37.6,65065.0,27.7866,27.794,27.7645,27.7645,65065.0
2018-07-17 12:40:00,37.6,37.61,37.59,37.59,135684.0,27.7645,27.7719,27.7571,27.7571,135684.0
2018-07-17 12:45:00,37.59,37.63,37.59,37.63,80649.0,27.7571,27.7866,27.7571,27.7866,80649.0
2018-07-17 12:50:00,37.63,37.66,37.62,37.64,63020.0,27.7866,27.8088,27.7793,27.794,63020.0
2018-07-17 12:55:00,37.64,37.65,37.63,37.64,42167.0,27.794,27.8014,27.7866,27.794,42167.0
2018-07-17 13:00:00,37.65,37.67,37.64,37.65,137842.0,27.8014,27.8162,27.794,27.8014,137842.0
2018-07-17 13:05:00,37.64,37.66,37.64,37.65,86182.0,27.794,27.8088,27.794,27.8014,86182.0
2018-07-17 13:10:00,37.64,37.65,37.62,37.64,76496.0,27.794,27.8014,27.7793,27.794,76496.0
2018-07-17 13:15:00,37.64,37.65,37.62,37.63,51989.0,27.794,27.8014,27.7793,27.7866,51989.0
2018-07-17 13:20:00,37.62,37.63,37.6,37.61,165175.0,27.7793,27.7866,27.7645,27.7719,165175.0
2018-07-17 13:25:00,37.61,37.63,37.6,37.62,86647.0,27.7719,27.7866,27.7645,27.7793,86647.0
2018-07-17 13:30:00,37.62,37.63,37.58,37.59,88875.0,27.7793,27.7866,27.7497,27.7571,88875.0
2018-07-17 13:35:00,37.6,37.63,37.59,37.6,47520.0,27.7645,27.7866,27.7571,27.7645,47520.0
2018-07-17 13:40:00,37.61,37.63,37.6,37.63,43700.0,27.7719,27.7866,27.7645,27.7866,43700.0
2018-07-17 13:45:00,37.63,37.66,37.62,37.65,65890.0,27.7866,27.8088,27.7793,27.8014,65890.0
2018-07-17 13:50:00,37.65,37.66,37.64,37.66,70123.0,27.8014,27.8088,27.794,27.8088,70123.0
2018-07-17 13:55:00,37.66,37.67,37.63,37.64,63640.0,27.8088,27.8162,27.7866,27.794,63640.0
2018-07-17 14:00:00,37.64,37.64,37.6,37.62,82219.0,27.794,27.794,27.7645,27.7793,82219.0
2018-07-17 14:05:00,37.62,37.68,37.61,37.67,268764.0,27.7793,27.8236,27.7719,27.8162,268764.0
2018-07-17 14:10:00,37.67,37.68,37.66,37.68,68151.0,27.8162,27.8236,27.8088,27.8236,68151.0
2018-07-17 14:15:00,37.68,37.7,37.67,37.7,378372.0,27.8236,27.8383,27.8162,27.8383,378372.0
2018-07-17 14:20:00,37.7,37.72,37.69,37.7,105862.0,27.8383,27.8531,27.8309,27.8383,105862.0
2018-07-17 14:25:00,37.7,37.76,37.7,37.75,248515.0,27.8383,27.8826,27.8383,27.8753,248515.0
2018-07-17 14:30:00,37.75,37.75,37.71,37.73,157089.0,27.8753,27.8753,27.8457,27.8605,157089.0
2018-07-17 14:35:00,37.73,37.75,37.72,37.75,168938.0,27.8605,27.8753,27.8531,27.8753,168938.0
2018-07-17 14:40:00,37.75,37.76,37.74,37.76,164511.0,27.8753,27.8826,27.8679,27.8826,164511.0
2018-07-17 14:45:00,37.76,37.77,37.7,37.7,137255.0,27.8826,27.89,27.8383,27.8383,137255.0
2018-07-17 14:50:00,37.7,37.71,37.66,37.68,58316.0,27.8383,27.8457,27.8088,27.8236,58316.0
2018-07-17 14:55:00,37.68,37.71,37.67,37.71,69575.0,27.8236,27.8457,27.8162,27.8457,69575.0
2018-07-17 15:00:00,37.7,37.74,37.69,37.73,130516.0,27.8383,27.8679,27.8309,27.8605,130516.0
2018-07-17 15:05:00,37.73,37.73,37.69,37.7,102119.0,27.8605,27.8605,27.8309,27.8383,102119.0
2018-07-17 15:10:00,37.7,37.72,37.69,37.7,70720.0,27.8383,27.8531,27.8309,27.8383,70720.0
2018-07-17 15:15:00,37.7,37.72,37.7,37.72,109336.0,27.8383,27.8531,27.8383,27.8531,109336.0
2018-07-17 15:20:00,37.73,37.75,37.72,37.74,143857.0,27.8605,27.8753,27.8531,27.8679,143857.0
2018-07-17 15:25:00,37.75,37.76,37.74,37.75,106538.0,27.8753,27.8826,27.8679,27.8753,106538.0
2018-07-17 15:30:00,37.75,37.76,37.73,37.75,141477.0,27.8753,27.8826,27.8605,27.8753,141477.0
2018-07-17 15:35:00,37.76,37.76,37.73,37.75,170410.0,27.8826,27.8826,27.8605,27.8753,170410.0
2018-07-17 15:40:00,37.75,37.76,37.72,37.73,266339.0,27.8753,27.8826,27.8531,27.8605,266339.0
2018-07-17 15:45:00,37.73,37.74,37.69,37.69,197964.0,27.8605,27.8679,27.8309,27.8309,197964.0
2018-07-17 15:50:00,37.69,37.7,37.66,37.68,364966.0,27.8309,27.8383,27.8088,27.8236,364966.0
2018-07-17 15:55:00,37.68,37.72,37.65,37.67,1075808.0,27.8236,27.8531,27.8014,27.8162,1075808.0
2018-07-18 09:30:00,37.59,37.63,37.48,37.6,630069.0,27.7571,27.7866,27.6759,27.7645,630069.0
2018-07-18 09:35:00,37.61,37.62,37.5,37.6,217482.0,27.7719,27.7793,27.6907,27.7645,217482.0
2018-07-18 09:40:00,37.6,37.61,37.55,37.61,117473.0,27.7645,27.7719,27.7276,27.7719,117473.0
2018-07-18 09:45:00,37.61,37.62,37.5,37.51,736812.0,27.7719,27.7793,27.6907,27.698,736812.0
2018-07-18 09:50:00,37.52,37.58,37.51,37.52,168116.0,27.7054,27.7497,27.698,27.7054,168116.0
2018-07-18 09:55:00,37.52,37.56,37.48,37.54,298687.0,27.7054,27.735,27.6759,27.7202,298687.0
2018-07-18 10:00:00,37.55,37.61,37.53,37.59,114759.0,27.7276,27.7719,27.7128,27.7571,114759.0
2018-07-18 10:05:00,37.59,37.6,37.57,37.59,392823.0,27.7571,27.7645,27.7423,27.7571,392823.0
2018-07-18 10:10:00,37.59,37.64,37.59,37.63,120063.0,27.7571,27.794,27.7571,27.7866,120063.0
2018-07-18 10:15:00,37.64,37.68,37.62,37.67,147578.0,27.794,27.8236,27.7793,27.8162,147578.0
2018-07-18 10:20:00,37.68,37.68,37.65,37.68,168789.0,27.8236,27.8236,27.8014,27.8236,168789.0
2018-07-18 10:25:00,37.68,37.72,37.67,37.7,169274.0,27.8236,27.8531,27.8162,27.8383,169274.0
2018-07-18 10:30:00,37.7,37.73,37.7,37.72,88915.0,27.8383,27.8605,27.8383,27.8531,88915.0
2018-07-18 10:35:00,37.73,37.73,37.68,37.7,110676.0,27.8605,27.8605,27.8236,27.8383,110676.0
2018-07-18 10:40:00,37.71,37.72,37.66,37.66,106509.0,27.8457,27.8531,27.8088,27.8088,106509.0
2018-07-18 10:45:00,37.66,37.68,37.63,37.63,111197.0,27.8088,27.8236,27.7866,27.7866,111197.0
2018-07-18 10:50:00,37.63,37.64,37.61,37.62,143396.0,27.7866,27.794,27.7719,27.7793,143396.0
2018-07-18 10:55:00,37.62,37.65,37.61,37.65,132178.0,27.7793,27.8014,27.7719,27.8014,132178.0
2018-07-18 11:00:00,37.65,37.65,37.62,37.64,106122.0,27.8014,27.8014,27.7793,27.794,106122.0
2018-07-18 11:05:00,37.64,37.65,37.63,37.65,61345.0,27.794,27.8014,27.7866,27.8014,61345.0
2018-07-18 11:10:00,37.64,37.66,37.64,37.64,120534.0,27.794,27.8088,27.794,27.794,120534.0
2018-07-18 11:15:00,37.65,37.66,37.63,37.64,115231.0,27.8014,27.8088,27.7866,27.794,115231.0
2018-07-18 11:20:00,37.64,37.65,37.6,37.62,240452.0,27.794,27.8014,27.7645,27.7793,240452.0
2018-07-18 11:25:00,37.63,37.68,37.62,37.66,185327.0,27.7866,27.8236,27.7793,27.8088,185327.0
2018-07-18 11:30:00,37.67,37.67,37.63,37.63,105598.0,27.8162,27.8162,27.7866,27.7866,105598.0
2018-07-18 11:35:00,37.64,37.64,37.62,37.63,112804.0,27.794,27.794,27.7793,27.7866,112804.0
2018-07-18 11:40:00,37.63,37.67,37.6,37.61,264835.0,27.7866,27.8162,27.7645,27.7719,264835.0
2018-07-18 11:45:00,37.6,37.6,37.56,37.59,127512.0,27.7645,27.7645,27.735,27.7571,127512.0
2018-07-18 11:50:00,37.59,37.6,37.56,37.57,156314.0,27.7571,27.7645,27.735,27.7423,156314.0
2018-07-18 11:55:00,37.57,37.62,37.56,37.61,161731.0,27.7423,27.7793,27.735,27.7719,161731.0
2018-07-18 12:00:00,37.62,37.64,37.61,37.63,56556.0,27.7793,27.794,27.7719,27.7866,56556.0
2018-07-18 12:05:00,37.63,37.64,37.62,37.64,157465.0,27.7866,27.794,27.7793,27.794,157465.0
2018-07-18 12:10:00,37.63,37.64,37.59,37.59,97178.0,27.7866,27.794,27.7571,27.7571,97178.0
2018-07-18 12:15:00,37.59,37.61,37.59,37.59,102953.0,27.7571,27.7719,27.7571,27.7571,102953.0
2018-07-18 12:20:00,37.59,37.61,37.59,37.61,38979.0,27.7571,27.7719,27.7571,27.7719,38979.0
2018-07-18 12:25:00,37.61,37.65,37.6,37.62,137019.0,27.7719,27.8014,27.7645,27.7793,137019.0
2018-07-18 12:30:00,37.61,37.62,37.59,37.59,116432.0,27.7719,27.7793,27.7571,27.7571,116432.0
2018-07-18 12:35:00,37.6,37.61,37.59,37.61,188392.0,27.7645,27.7719,27.7571,27.7719,188392.0
2018-07-18 12:40:00,37.61,37.62,37.6,37.62,43022.0,27.7719,27.7793,27.7645,27.7793,43022.0
2018-07-18 12:45:00,37.62,37.62,37.6,37.61,62575.0,27.7793,27.7793,27.7645,27.7719,62575.0
2018-07-18 12:50:00,37.61,37.61,37.6,37.61,32690.0,27.7719,27.7719,27.7645,27.7719,32690.0
2018-07-18 12:55:00,37.6,37.62,37.6,37.62,46034.0,27.7645,27.7793,27.7645,27.7793,46034.0
2018-07-18 13:00:00,37.62,37.63,37.61,37.63,52025.0,27.7793,27.7866,27.7719,27.7866,52025.0
2018-07-18 13:05:00,37.63,37.64,37.62,37.63,70329.0,27.7866,27.794,27.7793,27.7866,70329.0
2018-07-18 13:10:00,37.63,37.63,37.62,37.63,43077.0,27.7866,27.7866,27.7793,27.7866,43077.0
2018-07-18 13:15:00,37.63,37.64,37.62,37.63,68573.0,27.7866,27.794,27.7793,27.7866,68573.0
2018-07-18 13:20:00,37.63,37.64,37.62,37.63,57450.0,27.7866,27.794,27.7793,27.7866,57450.0
2018-07-18 13:25:00,37.63,37.63,37.61,37.62,40905.0,27.7866,27.7866,27.7719,27.7793,40905.0
2018-07-18 13:30:00,37.62,37.63,37.61,37.63,40777.0,27.7793,27.7866,27.7719,27.7866,40777.0
2018-07-18 13:35:00,37.62,37.63,37.62,37.63,33954.0,27.7793,27.7866,27.7793,27.7866,33954.0
2018-07-18 13:40:00,37.63,37.63,37.6,37.61,47328.0,27.7866,27.7866,27.7645,27.7719,47328.0
2018-07-18 13:45:00,37.61,37.63,37.6,37.61,78406.0,27.7719,27.7866,27.7645,27.7719,78406.0
2018-07-18 13:50:00,37.61,37.62,37.6,37.61,102269.0,27.7719,27.7793,27.7645,27.7719,102269.0
2018-07-18 13:55:00,37.61,37.63,37.6,37.62,122961.0,27.7719,27.7866,27.7645,27.7793,122961.0
2018-07-18 14:00:00,37.62,37.62,37.59,37.61,138460.0,27.7793,27.7793,27.7571,27.7719,138460.0
2018-07-18 14:05:00,37.61,37.61,37.59,37.61,106448.0,27.7719,27.7719,27.7571,27.7719,106448.0
2018-07-18 14:10:00,37.6,37.61,37.59,37.6,70845.0,27.7645,27.7719,27.7571,27.7645,70845.0
2018-07-18 14:15:00,37.61,37.62,37.6,37.6,64884.0,27.7719,27.7793,27.7645,27.7645,64884.0
2018-07-18 14:20:00,37.61,37.64,37.6,37.61,81472.0,27.7719,27.794,27.7645,27.7719,81472.0
2018-07-18 14:25:00,37.61,37.62,37.6,37.6,149929.0,27.7719,27.7793,27.7645,27.7645,149929.0
2018-07-18 14:30:00,37.61,37.62,37.59,37.59,134096.0,27.7719,27.7793,27.7571,27.7571,134096.0
2018-07-18 14:35:00,37.59,37.62,37.59,37.62,132927.0,27.7571,27.7793,27.7571,27.7793,132927.0
2018-07-18 14:40:00,37.61,37.62,37.61,37.62,47104.0,27.7719,27.7793,27.7719,27.7793,47104.0
2018-07-18 14:45:00,37.61,37.65,37.61,37.64,93357.0,27.7719,27.8014,27.7719,27.794,93357.0
2018-07-18 14:50:00,37.64,37.64,37.61,37.63,93092.0,27.794,27.794,27.7719,27.7866,93092.0
2018-07-18 14:55:00,37.63,37.63,37.6,37.61,66399.0,27.7866,27.7866,27.7645,27.7719,66399.0
2018-07-18 15:00:00,37.61,37.62,37.59,37.62,74512.0,27.7719,27.7793,27.7571,27.7793,74512.0
2018-07-18 15:05:00,37.62,37.62,37.59,37.61,108360.0,27.7793,27.7793,27.7571,27.7719,108360.0
2018-07-18 15:10:00,37.61,37.61,37.59,37.59,107115.0,27.7719,27.7719,27.7571,27.7571,107115.0
2018-07-18 15:15:00,37.59,37.62,37.59,37.61,89737.0,27.7571,27.7793,27.7571,27.7719,89737.0
2018-07-18 15:20:00,37.62,37.62,37.61,37.61,50207.0,27.7793,27.7793,27.7719,27.7719,50207.0
2018-07-18 15:25:00,37.62,37.63,37.61,37.63,103948.0,27.7793,27.7866,27.7719,27.7866,103948.0
2018-07-18 15:30:00,37.63,37.64,37.61,37.62,167621.0,27.7866,27.794,27.7719,27.7793,167621.0
2018-07-18 15:35:00,37.62,37.63,37.61,37.62,198197.0,27.7793,27.7866,27.7719,27.7793,198197.0
2018-07-18 15:40:00,37.62,37.63,37.6,37.63,167096.0,27.7793,27.7866,27.7645,27.7866,167096.0
2018-07-18 15:45:00,37.63,37.65,37.61,37.62,205312.0,27.7866,27.8014,27.7719,27.7793,205312.0
2018-07-18 15:50:00,37.61,37.62,37.6,37.6,214013.0,27.7719,27.7793,27.7645,27.7645,214013.0
2018-07-18 15:55:00,37.61,37.67,37.6,37.66,886393.0,27.7719,27.8162,27.7645,27.8088,886393.0
2018-07-19 09:30:00,37.45,37.6,37.45,37.56,934548.0,27.6537,27.7645,27.6537,27.735,934548.0
2018-07-19 09:35:00,37.55,37.56,37.5,37.5,347387.0,27.7276,27.735,27.6907,27.6907,347387.0
2018-07-19 09:40:00,37.5,37.51,37.43,37.48,165351.0,27.6907,27.698,27.639,27.6759,165351.0
2018-07-19 09:45:00,37.48,37.48,37.4,37.41,145416.0,27.6759,27.6759,27.6168,27.6242,145416.0
2018-07-19 09:50:00,37.41,37.44,37.36,37.36,492964.0,27.6242,27.6463,27.5873,27.5873,492964.0
2018-07-19 09:55:00,37.37,37.44,37.36,37.42,291894.0,27.5947,27.6463,27.5873,27.6316,291894.0
2018-07-19 10:00:00,37.43,37.44,37.38,37.4,179426.0,27.639,27.6463,27.602,27.6168,179426.0
2018-07-19 10:05:00,37.4,37.42,37.38,37.41,138026.0,27.6168,27.6316,27.602,27.6242,138026.0
2018-07-19 10:10:00,37.42,37.42,37.39,37.41,197388.0,27.6316,27.6316,27.6094,27.6242,197388.0
2018-07-19 10:15:00,37.41,37.42,37.36,37.4,246805.0,27.6242,27.6316,27.5873,27.6168,246805.0
2018-07-19 10:20:00,37.4,37.41,37.35,37.36,235979.0,27.6168,27.6242,27.5799,27.5873,235979.0
2018-07-19 10:25:00,37.35,37.39,37.35,37.37,146863.0,27.5799,27.6094,27.5799,27.5947,146863.0
2018-07-19 10:30:00,37.37,37.38,37.32,37.36,310630.0,27.5947,27.602,27.5577,27.5873,310630.0
2018-07-19 10:35:00,37.36,37.38,37.36,37.37,97033.0,27.5873,27.602,27.5873,27.5947,97033.0
2018-07-19 10:40:00,37.37,37.39,37.36,37.37,187631.0,27.5947,27.6094,27.5873,27.5947,187631.0
2018-07-19 10:45:00,37.37,37.38,37.35,37.36,138108.0,27.5947,27.602,27.5799,27.5873,138108.0
2018-07-19 10:50:00,37.35,37.36,37.31,37.34,173815.0,27.5799,27.5873,27.5504,27.5725,173815.0
2018-07-19 10:55:00,37.34,37.37,37.34,37.37,188069.0,27.5725,27.5947,27.5725,27.5947,188069.0
2018-07-19 11:00:00,37.36,37.37,37.35,37.35,94552.0,27.5873,27.5947,27.5799,27.5799,94552.0
2018-07-19 11:05:00,37.36,37.39,37.35,37.38,95575.0,27.5873,27.6094,27.5799,27.602,95575.0
2018-07-19 11:10:00,37.38,37.43,37.37,37.43,135801.0,27.602,27.639,27.5947,27.639,135801.0
2018-07-19 11:15:00,37.43,37.45,37.4,37.41,114241.0,27.639,27.6537,27.6168,27.6242,114241.0
2018-07-19 11:20:00,37.41,37.43,37.39,37.4,103577.0,27.6242,27.639,27.6094,27.6168,103577.0
2018-07-19 11:25:00,37.4,37.41,37.37,37.38,81447.0,27.6168,27.6242,27.5947,27.602,81447.0
2018-07-19 11:30:00,37.38,37.41,37.38,37.39,77073.0,27.602,27.6242,27.602,27.6094,77073.0
2018-07-19 11:35:00,37.39,37.43,37.38,37.41,92628.0,27.6094,27.639,27.602,27.6242,92628.0
2018-07-19 11:40:00,37.41,37.42,37.4,37.4,48462.0,27.6242,27.6316,27.6168,27.6168,48462.0
2018-07-19 11:45:00,37.4,37.41,37.37,37.37,114459.0,27.6168,27.6242,27.5947,27.5947,114459.0
2018-07-19 11:50:00,37.37,37.37,37.35,37.37,54486.0,27.5947,27.5947,27.5799,27.5947,54486.0
2018-07-19 11:55:00,37.37,37.38,37.36,37.36,99657.0,27.5947,27.602,27.5873,27.5873,99657.0
2018-07-19 12:00:00,37.37,37.37,37.35,37.36,104484.0,27.5947,27.5947,27.5799,27.5873,104484.0
2018-07-19 12:05:00,37.37,37.41,37.36,37.41,201295.0,27.5947,27.6242,27.5873,27.6242,201295.0
2018-07-19 12:10:00,37.41,37.42,37.39,37.41,169198.0,27.6242,27.6316,27.6094,27.6242,169198.0
2018-07-19 12:15:00,37.41,37.41,37.39,37.4,37014.0,27.6242,27.6242,27.6094,27.6168,37014.0
2018-07-19 12:20:00,37.4,37.41,37.39,37.4,84862.0,27.6168,27.6242,27.6094,27.6168,84862.0
2018-07-19 12:25:00,37.4,37.41,37.39,37.4,42952.0,27.6168,27.6242,27.6094,27.6168,42952.0
2018-07-19 12:30:00,37.41,37.41,37.4,37.41,31785.0,27.6242,27.6242,27.6168,27.6242,31785.0
2018-07-19 12:35:00,37.41,37.41,37.39,37.39,28808.0,27.6242,27.6242,27.6094,27.6094,28808.0
2018-07-19 12:40:00,37.39,37.41,37.39,37.41,105164.0,27.6094,27.6242,27.6094,27.6242,105164.0
2018-07-19 12:45:00,37.4,37.41,37.38,37.39,91792.0,27.6168,27.6242,27.602,27.6094,91792.0
2018-07-19 12:50:00,37.39,37.4,37.39,37.4,39035.0,27.6094,27.6168,27.6094,27.6168,39035.0
2018-07-19 12:55:00,37.41,37.42,37.4,37.4,36170.0,27.6242,27.6316,27.6168,27.6168,36170.0
2018-07-19 13:00:00,37.41,37.45,37.35,37.38,246550.0,27.6242,27.6537,27.5799,27.602,246550.0
2018-07-19 13:05:00,37.37,37.4,37.36,37.38,90680.0,27.5947,27.6168,27.5873,27.602,90680.0
2018-07-19 13:10:00,37.38,37.38,37.35,37.36,64508.0,27.602,27.602,27.5799,27.5873,64508.0
2018-07-19 13:15:00,37.36,37.37,37.35,37.37,29351.0,27.5873,27.5947,27.5799,27.5947,29351.0
2018-07-19 13:20:00,37.37,37.41,37.36,37.41,90063.0,27.5947,27.6242,27.5873,27.6242,90063.0
2018-07-19 13:25:00,37.41,37.42,37.4,37.4,108655.0,27.6242,27.6316,27.6168,27.6168,108655.0
2018-07-19 13:30:00,37.41,37.41,37.38,37.38,60753.0,27.6242,27.6242,27.602,27.602,60753.0
2018-07-19 13:35:00,37.39,37.4,37.38,37.39,78990.0,27.6094,27.6168,27.602,27.6094,78990.0
2018-07-19 13:40:00,37.39,37.41,37.39,37.4,36843.0,27.6094,27.6242,27.6094,27.6168,36843.0
2018-07-19 13:45:00,37.41,37.41,37.4,37.41,35435.0,27.6242,27.6242,27.6168,27.6242,35435.0
2018-07-19 13:50:00,37.4,37.42,37.39,37.41,86415.0,27.6168,27.6316,27.6094,27.6242,86415.0
2018-07-19 13:55:00,37.41,37.42,37.39,37.39,43301.0,27.6242,27.6316,27.6094,27.6094,43301.0
2018-07-19 14:00:00,37.4,37.43,37.39,37.43,69687.0,27.6168,27.639,27.6094,27.639,69687.0
2018-07-19 14:05:00,37.42,37.44,37.42,37.43,75230.0,27.6316,27.6463,27.6316,27.639,75230.0
2018-07-19 14:10:00,37.43,37.43,37.4,37.41,53493.0,27.639,27.639,27.6168,27.6242,53493.0
2018-07-19 14:15:00,37.41,37.43,37.4,37.43,254565.0,27.6242,27.639,27.6168,27.639,254565.0
2018-07-19 14:20:00,37.42,37.45,37.42,37.44,58339.0,27.6316,27.6537,27.6316,27.6463,58339.0
2018-07-19 14:25:00,37.44,37.47,37.43,37.46,201503.0,27.6463,27.6685,27.639,27.6611,201503.0
2018-07-19 14:30:00,37.47,37.51,37.46,37.5,232221.0,27.6685,27.698,27.6611,27.6907,232221.0
2018-07-19 14:35:00,37.5,37.51,37.49,37.51,78781.0,27.6907,27.698,27.6833,27.698,78781.0
2018-07-19 14:40:00,37.51,37.51,37.49,37.5,97885.0,27.698,27.698,27.6833,27.6907,97885.0
2018-07-19 14:45:00,37.5,37.51,37.47,37.48,273917.0,27.6907,27.698,27.6685,27.6759,273917.0
2018-07-19 14:50:00,37.48,37.48,37.44,37.45,150074.0,27.6759,27.6759,27.6463,27.6537,150074.0
2018-07-19 14:55:00,37.45,37.46,37.44,37.45,145399.0,27.6537,27.6611,27.6463,27.6537,145399.0
2018-07-19 15:00:00,37.45,37.46,37.44,37.45,157953.0,27.6537,27.6611,27.6463,27.6537,157953.0
2018-07-19 15:05:00,37.45,37.47,37.44,37.46,197645.0,27.6537,27.6685,27.6463,27.6611,197645.0
2018-07-19 15:10:00,37.46,37.47,37.4,37.4,407414.0,27.6611,27.6685,27.6168,27.6168,407414.0
2018-07-19 15:15:00,37.41,37.42,37.39,37.39,152216.0,27.6242,27.6316,27.6094,27.6094,152216.0
2018-07-19 15:20:00,37.39,37.4,37.38,37.4,99217.0,27.6094,27.6168,27.602,27.6168,99217.0
2018-07-19 15:25:00,37.39,37.41,37.39,37.41,292756.0,27.6094,27.6242,27.6094,27.6242,292756.0
2018-07-19 15:30:00,37.4,37.44,37.4,37.44,356808.0,27.6168,27.6463,27.6168,27.6463,356808.0
2018-07-19 15:35:00,37.44,37.45,37.41,37.41,445156.0,27.6463,27.6537,27.6242,27.6242,445156.0
2018-07-19 15:40:00,37.41,37.42,37.37,37.37,277592.0,27.6242,27.6316,27.5947,27.5947,277592.0
2018-07-19 15:45:00,37.37,37.39,37.35,37.35,338714.0,27.5947,27.6094,27.5799,27.5799,338714.0
2018-07-19 15:50:00,37.36,37.36,37.35,37.35,331900.0,27.5873,27.5873,27.5799,27.5799,331900.0
2018-07-19 15:55:00,37.35,37.37,37.34,37.37,819853.0,27.5799,27.5947,27.5725,27.5947,819853.0
2018-07-20 09:30:00,37.2,37.28,37.13,37.23,1258769.0,27.4691,27.5282,27.4174,27.4913,1258769.0
2018-07-20 09:35:00,37.22,37.27,37.19,37.23,206224.0,27.4839,27.5208,27.4617,27.4913,206224.0
2018-07-20 09:40:00,37.22,37.29,37.19,37.24,139105.0,27.4839,27.5356,27.4617,27.4987,139105.0
2018-07-20 09:45:00,37.23,37.24,37.18,37.22,178683.0,27.4913,27.4987,27.4544,27.4839,178683.0
2018-07-20 09:50:00,37.22,37.27,37.22,37.25,45802.0,27.4839,27.5208,27.4839,27.506,45802.0
2018-07-20 09:55:00,37.26,37.27,37.21,37.27,142025.0,27.5134,27.5208,27.4765,27.5208,142025.0
2018-07-20 10:00:00,37.27,37.27,37.24,37.25,106953.0,27.5208,27.5208,27.4987,27.506,106953.0
2018-07-20 10:05:00,37.25,37.28,37.24,37.25,99543.0,27.506,27.5282,27.4987,27.506,99543.0
2018-07-20 10:10:00,37.26,37.26,37.24,37.25,184601.0,27.5134,27.5134,27.4987,27.506,184601.0
2018-07-20 10:15:00,37.24,37.26,37.24,37.25,126406.0,27.4987,27.5134,27.4987,27.506,126406.0
2018-07-20 10:20:00,37.26,37.3,37.25,37.26,113381.0,27.5134,27.543,27.506,27.5134,113381.0
2018-07-20 10:25:00,37.27,37.29,37.25,37.27,131612.0,27.5208,27.5356,27.506,27.5208,131612.0
2018-07-20 10:30:00,37.27,37.3,37.26,37.28,78502.0,27.5208,27.543,27.5134,27.5282,78502.0
2018-07-20 10:35:00,37.27,37.31,37.26,37.3,95621.0,27.5208,27.5504,27.5134,27.543,95621.0
2018-07-20 10:40:00,37.3,37.3,37.24,37.26,167638.0,27.543,27.543,27.4987,27.5134,167638.0
2018-07-20 10:45:00,37.27,37.27,37.24,37.26,109149.0,27.5208,27.5208,27.4987,27.5134,109149.0
2018-07-20 10:50:00,37.26,37.26,37.23,37.25,157275.0,27.5134,27.5134,27.4913,27.506,157275.0
2018-07-20 10:55:00,37.24,37.26,37.21,37.21,160622.0,27.4987,27.5134,27.4765,27.4765,160622.0
2018-07-20 11:00:00,37.21,37.24,37.2,37.23,89947.0,27.4765,27.4987,27.4691,27.4913,89947.0
2018-07-20 11:05:00,37.23,37.23,37.19,37.2,65274.0,27.4913,27.4913,27.4617,27.4691,65274.0
2018-07-20 11:10:00,37.2,37.23,37.19,37.22,63356.0,27.4691,27.4913,27.4617,27.4839,63356.0
2018-07-20 11:15:00,37.22,37.24,37.21,37.22,123172.0,27.4839,27.4987,27.4765,27.4839,123172.0
2018-07-20 11:20:00,37.22,37.23,37.18,37.18,101028.0,27.4839,27.4913,27.4544,27.4544,101028.0
2018-07-20 11:25:00,37.18,37.23,37.18,37.21,137669.0,27.4544,27.4913,27.4544,27.4765,137669.0
2018-07-20 11:30:00,37.22,37.23,37.2,37.22,73554.0,27.4839,27.4913,27.4691,27.4839,73554.0
2018-07-20 11:35:00,37.22,37.22,37.19,37.2,94292.0,27.4839,27.4839,27.4617,27.4691,94292.0
2018-07-20 11:40:00,37.2,37.21,37.17,37.17,100922.0,27.4691,27.4765,27.447,27.447,100922.0
2018-07-20 11:45:00,37.17,37.21,37.17,37.19,75844.0,27.447,27.4765,27.447,27.4617,75844.0
2018-07-20 11:50:00,37.19,37.2,37.17,37.17,45895.0,27.4617,27.4691,27.447,27.447,45895.0
2018-07-20 11:55:00,37.17,37.18,37.15,37.16,168658.0,27.447,27.4544,27.4322,27.4396,168658.0
2018-07-20 12:00:00,37.16,37.19,37.15,37.17,82347.0,27.4396,27.4617,27.4322,27.447,82347.0
2018-07-20 12:05:00,37.18,37.18,37.13,37.13,103374.0,27.4544,27.4544,27.4174,27.4174,103374.0
2018-07-20 12:10:00,37.13,37.16,37.12,37.16,111737.0,27.4174,27.4396,27.4101,27.4396,111737.0
2018-07-20 12:15:00,37.16,37.16,37.15,37.15,43171.0,27.4396,27.4396,27.4322,27.4322,43171.0
2018-07-20 12:20:00,37.16,37.18,37.15,37.17,71918.0,27.4396,27.4544,27.4322,27.447,71918.0
2018-07-20 12:25:00,37.18,37.18,37.16,37.18,100303.0,27.4544,27.4544,27.4396,27.4544,100303.0
2018-07-20 12:30:00,37.18,37.18,37.16,37.16,60676.0,27.4544,27.4544,27.4396,27.4396,60676.0
2018-07-20 12:35:00,37.16,37.19,37.16,37.18,88998.0,27.4396,27.4617,27.4396,27.4544,88998.0
2018-07-20 12:40:00,37.18,37.21,37.17,37.2,113361.0,27.4544,27.4765,27.447,27.4691,113361.0
2018-07-20 12:45:00,37.2,37.23,37.18,37.22,135967.0,27.4691,27.4913,27.4544,27.4839,135967.0
2018-07-20 12:50:00,37.22,37.23,37.19,37.21,84495.0,27.4839,27.4913,27.4617,27.4765,84495.0
2018-07-20 12:55:00,37.21,37.22,37.17,37.18,90051.0,27.4765,27.4839,27.447,27.4544,90051.0
2018-07-20 13:00:00,37.18,37.21,37.17,37.2,60558.0,27.4544,27.4765,27.447,27.4691,60558.0
2018-07-20 13:05:00,37.2,37.22,37.19,37.2,75944.0,27.4691,27.4839,27.4617,27.4691,75944.0
2018-07-20 13:10:00,37.2,37.24,37.2,37.23,67759.0,27.4691,27.4987,27.4691,27.4913,67759.0
2018-07-20 13:15:00,37.23,37.24,37.2,37.21,69750.0,27.4913,27.4987,27.4691,27.4765,69750.0
2018-07-20 13:20:00,37.2,37.21,37.17,37.19,81520.0,27.4691,27.4765,27.447,27.4617,81520.0
2018-07-20 13:25:00,37.19,37.2,37.16,37.16,103967.0,27.4617,27.4691,27.4396,27.4396,103967.0
2018-07-20 13:30:00,37.17,37.18,37.16,37.16,59339.0,27.447,27.4544,27.4396,27.4396,59339.0
2018-07-20 13:35:00,37.17,37.21,37.16,37.2,102167.0,27.447,27.4765,27.4396,27.4691,102167.0
2018-07-20 13:40:00,37.2,37.21,37.18,37.2,67728.0,27.4691,27.4765,27.4544,27.4691,67728.0
2018-07-20 13:45:00,37.2,37.2,37.19,37.2,41735.0,27.4691,27.4691,27.4617,27.4691,41735.0
2018-07-20 13:50:00,37.19,37.21,37.19,37.19,41116.0,27.4617,27.4765,27.4617,27.4617,41116.0
2018-07-20 13:55:00,37.19,37.2,37.19,37.19,30239.0,27.4617,27.4691,27.4617,27.4617,30239.0
2018-07-20 14:00:00,37.19,37.2,37.17,37.17,77365.0,27.4617,27.4691,27.447,27.447,77365.0
2018-07-20 14:05:00,37.18,37.19,37.17,37.17,94777.0,27.4544,27.4617,27.447,27.447,94777.0
2018-07-20 14:10:00,37.17,37.18,37.15,37.16,131089.0,27.447,27.4544,27.4322,27.4396,131089.0
2018-07-20 14:15:00,37.15,37.16,37.14,37.16,63652.0,27.4322,27.4396,27.4248,27.4396,63652.0
2018-07-20 14:20:00,37.16,37.19,37.14,37.19,84088.0,27.4396,27.4617,27.4248,27.4617,84088.0
2018-07-20 14:25:00,37.18,37.21,37.17,37.2,209964.0,27.4544,27.4765,27.447,27.4691,209964.0
2018-07-20 14:30:00,37.2,37.22,37.16,37.17,181266.0,27.4691,27.4839,27.4396,27.447,181266.0
2018-07-20 14:35:00,37.17,37.19,37.16,37.19,158496.0,27.447,27.4617,27.4396,27.4617,158496.0
2018-07-20 14:40:00,37.19,37.21,37.18,37.2,44407.0,27.4617,27.4765,27.4544,27.4691,44407.0
2018-07-20 14:45:00,37.2,37.23,37.2,37.22,82235.0,27.4691,27.4913,27.4691,27.4839,82235.0
2018-07-20 14:50:00,37.22,37.25,37.22,37.24,263105.0,27.4839,27.506,27.4839,27.4987,263105.0
2018-07-20 14:55:00,37.24,37.26,37.23,37.26,71370.0,27.4987,27.5134,27.4913,27.5134,71370.0
2018-07-20 15:00:00,37.26,37.26,37.24,37.26,97547.0,27.5134,27.5134,27.4987,27.5134,97547.0
2018-07-20 15:05:00,37.25,37.26,37.25,37.26,22906.0,27.506,27.5134,27.506,27.5134,22906.0
2018-07-20 15:10:00,37.26,37.26,37.24,37.26,178144.0,27.5134,27.5134,27.4987,27.5134,178144.0
2018-07-20 15:15:00,37.26,37.27,37.24,37.27,139550.0,27.5134,27.5208,27.4987,27.5208,139550.0
2018-07-20 15:20:00,37.27,37.27,37.25,37.26,63164.0,27.5208,27.5208,27.506,27.5134,63164.0
2018-07-20 15:25:00,37.26,37.26,37.24,37.25,244171.0,27.5134,27.5134,27.4987,27.506,244171.0
2018-07-20 15:30:00,37.26,37.28,37.25,37.27,130446.0,27.5134,27.5282,27.506,27.5208,130446.0
2018-07-20 15:35:00,37.27,37.28,37.25,37.26,275349.0,27.5208,27.5282,27.506,27.5134,275349.0
2018-07-20 15:40:00,37.25,37.28,37.23,37.27,241006.0,27.506,27.5282,27.4913,27.5208,241006.0
2018-07-20 15:45:00,37.28,37.29,37.27,37.29,177778.0,27.5282,27.5356,27.5208,27.5356,177778.0
2018-07-20 15:50:00,37.29,37.3,37.25,37.27,360196.0,27.5356,27.543,27.506,27.5208,360196.0
2018-07-20 15:55:00,37.27,37.33,37.26,37.32,955811.0,27.5208,27.5651,27.5134,27.5577,955811.0
2018-07-23 09:30:00,37.34,37.5,37.28,37.39,713581.0,27.5725,27.6907,27.5282,27.6094,713581.0
2018-07-23 09:35:00,37.38,37.42,37.37,37.4,453919.0,27.602,27.6316,27.5947,27.6168,453919.0
2018-07-23 09:40:00,37.41,37.46,37.4,37.45,248176.0,27.6242,27.6611,27.6168,27.6537,248176.0
2018-07-23 09:45:00,37.45,37.51,37.45,37.48,300659.0,27.6537,27.698,27.6537,27.6759,300659.0
2018-07-23 09:50:00,37.48,37.49,37.42,37.43,257232.0,27.6759,27.6833,27.6316,27.639,257232.0
2018-07-23 09:55:00,37.43,37.43,37.37,37.38,206842.0,27.639,27.639,27.5947,27.602,206842.0
2018-07-23 10:00:00,37.38,37.4,37.35,37.38,154868.0,27.602,27.6168,27.5799,27.602,154868.0
2018-07-23 10:05:00,37.39,37.4,37.31,37.34,283365.0,27.6094,27.6168,27.5504,27.5725,283365.0
2018-07-23 10:10:00,37.34,37.35,37.33,37.33,167915.0,27.5725,27.5799,27.5651,27.5651,167915.0
2018-07-23 10:15:00,37.33,37.35,37.31,37.33,169194.0,27.5651,27.5799,27.5504,27.5651,169194.0
2018-07-23 10:20:00,37.33,37.34,37.26,37.28,231661.0,27.5651,27.5725,27.5134,27.5282,231661.0
2018-07-23 10:25:00,37.29,37.31,37.28,37.29,163581.0,27.5356,27.5504,27.5282,27.5356,163581.0
2018-07-23 10:30:00,37.29,37.3,37.24,37.28,288977.0,27.5356,27.543,27.4987,27.5282,288977.0
2018-07-23 10:35:00,37.29,37.3,37.28,37.29,160589.0,27.5356,27.543,27.5282,27.5356,160589.0
2018-07-23 10:40:00,37.29,37.31,37.28,37.3,157151.0,27.5356,27.5504,27.5282,27.543,157151.0
2018-07-23 10:45:00,37.3,37.32,37.29,37.3,128536.0,27.543,27.5577,27.5356,27.543,128536.0
2018-07-23 10:50:00,37.3,37.31,37.28,37.29,152695.0,27.543,27.5504,27.5282,27.5356,152695.0
2018-07-23 10:55:00,37.29,37.29,37.28,37.28,89154.0,27.5356,27.5356,27.5282,27.5282,89154.0
2018-07-23 11:00:00,37.28,37.3,37.28,37.28,172277.0,27.5282,27.543,27.5282,27.5282,172277.0
2018-07-23 11:05:00,37.29,37.3,37.26,37.27,183375.0,27.5356,27.543,27.5134,27.5208,183375.0
2018-07-23 11:10:00,37.27,37.29,37.27,37.29,69713.0,27.5208,27.5356,27.5208,27.5356,69713.0
2018-07-23 11:15:00,37.29,37.3,37.25,37.25,160453.0,27.5356,27.543,27.506,27.506,160453.0
2018-07-23 11:20:00,37.26,37.27,37.19,37.2,215120.0,27.5134,27.5208,27.4617,27.4691,215120.0
2018-07-23 11:25:00,37.2,37.23,37.2,37.2,132756.0,27.4691,27.4913,27.4691,27.4691,132756.0
2018-07-23 11:30:00,37.21,37.25,37.21,37.24,77250.0,27.4765,27.506,27.4765,27.4987,77250.0
2018-07-23 11:35:00,37.24,37.27,37.23,37.25,108275.0,27.4987,27.5208,27.4913,27.506,108275.0
2018-07-23 11:40:00,37.25,37.25,37.2,37.2,87846.0,27.506,27.506,27.4691,27.4691,87846.0
2018-07-23 11:45:00,37.21,37.22,37.2,37.2,81679.0,27.4765,27.4839,27.4691,27.4691,81679.0
2018-07-23 11:50:00,37.21,37.21,37.18,37.19,97998.0,27.4765,27.4765,27.4544,27.4617,97998.0
2018-07-23 11:55:00,37.18,37.19,37.17,37.18,98035.0,27.4544,27.4617,27.447,27.4544,98035.0
2018-07-23 12:00:00,37.18,37.19,37.14,37.14,150875.0,27.4544,27.4617,27.4248,27.4248,150875.0
2018-07-23 12:05:00,37.14,37.15,37.14,37.14,72400.0,27.4248,27.4322,27.4248,27.4248,72400.0
2018-07-23 12:10:00,37.14,37.16,37.14,37.15,153717.0,27.4248,27.4396,27.4248,27.4322,153717.0
2018-07-23 12:15:00,37.15,37.16,37.14,37.15,113230.0,27.4322,27.4396,27.4248,27.4322,113230.0
2018-07-23 12:20:00,37.15,37.2,37.15,37.19,122612.0,27.4322,27.4691,27.4322,27.4617,122612.0
2018-07-23 12:25:00,37.19,37.2,37.18,37.19,61338.0,27.4617,27.4691,27.4544,27.4617,61338.0
2018-07-23 12:30:00,37.18,37.2,37.18,37.19,90290.0,27.4544,27.4691,27.4544,27.4617,90290.0
2018-07-23 12:35:00,37.2,37.2,37.19,37.2,616217.0,27.4691,27.4691,27.4617,27.4691,616217.0
2018-07-23 12:40:00,37.2,37.22,37.19,37.19,61597.0,27.4691,27.4839,27.4617,27.4617,61597.0
2018-07-23 12:45:00,37.19,37.2,37.18,37.19,86320.0,27.4617,27.4691,27.4544,27.4617,86320.0
2018-07-23 12:50:00,37.19,37.2,37.18,37.2,39899.0,27.4617,27.4691,27.4544,27.4691,39899.0
2018-07-23 12:55:00,37.2,37.22,37.19,37.21,49860.0,27.4691,27.4839,27.4617,27.4765,49860.0
2018-07-23 13:00:00,37.21,37.22,37.21,37.21,50806.0,27.4765,27.4839,27.4765,27.4765,50806.0
2018-07-23 13:05:00,37.21,37.24,37.21,37.23,81294.0,27.4765,27.4987,27.4765,27.4913,81294.0
2018-07-23 13:10:00,37.23,37.26,37.22,37.26,77462.0,27.4913,27.5134,27.4839,27.5134,77462.0
2018-07-23 13:15:00,37.26,37.28,37.24,37.26,137862.0,27.5134,27.5282,27.4987,27.5134,137862.0
2018-07-23 13:20:00,37.26,37.26,37.22,37.24,110341.0,27.5134,27.5134,27.4839,27.4987,110341.0
2018-07-23 13:25:00,37.24,37.26,37.24,37.26,57948.0,27.4987,27.5134,27.4987,27.5134,57948.0
2018-07-23 13:30:00,37.26,37.26,37.24,37.25,68482.0,27.5134,27.5134,27.4987,27.506,68482.0
2018-07-23 13:35:00,37.25,37.26,37.24,37.25,72222.0,27.506,27.5134,27.4987,27.506,72222.0
2018-07-23 13:40:00,37.25,37.26,37.24,37.25,63339.0,27.506,27.5134,27.4987,27.506,63339.0
2018-07-23 13:45:00,37.25,37.25,37.23,37.24,50052.0,27.506,27.506,27.4913,27.4987,50052.0
2018-07-23 13:50:00,37.24,37.26,37.24,37.26,50851.0,27.4987,27.5134,27.4987,27.5134,50851.0
2018-07-23 13:55:00,37.26,37.26,37.24,37.25,52337.0,27.5134,27.5134,27.4987,27.506,52337.0
2018-07-23 14:00:00,37.25,37.28,37.24,37.27,122883.0,27.506,27.5282,27.4987,27.5208,122883.0
2018-07-23 14:05:00,37.27,37.27,37.25,37.26,65272.0,27.5208,27.5208,27.506,27.5134,65272.0
2018-07-23 14:10:00,37.26,37.27,37.26,37.26,74506.0,27.5134,27.5208,27.5134,27.5134,74506.0
2018-07-23 14:15:00,37.27,37.27,37.25,37.25,117411.0,27.5208,27.5208,27.506,27.506,117411.0
2018-07-23 14:20:00,37.25,37.26,37.25,37.26,36182.0,27.506,27.5134,27.506,27.5134,36182.0
2018-07-23 14:25:00,37.26,37.26,37.22,37.22,151044.0,27.5134,27.5134,27.4839,27.4839,151044.0
2018-07-23 14:30:00,37.23,37.23,37.21,37.21,55516.0,27.4913,27.4913,27.4765,27.4765,55516.0
2018-07-23 14:35:00,37.21,37.22,37.2,37.2,80396.0,27.4765,27.4839,27.4691,27.4691,80396.0
2018-07-23 14:40:00,37.2,37.21,37.18,37.2,371621.0,27.4691,27.4765,27.4544,27.4691,371621.0
2018-07-23 14:45:00,37.2,37.22,37.18,37.19,212011.0,27.4691,27.4839,27.4544,27.4617,212011.0
2018-07-23 14:50:00,37.19,37.19,37.18,37.19,148767.0,27.4617,27.4617,27.4544,27.4617,148767.0
2018-07-23 14:55:00,37.18,37.23,37.18,37.22,102799.0,27.4544,27.4913,27.4544,27.4839,102799.0
2018-07-23 15:00:00,37.23,37.23,37.21,37.22,94429.0,27.4913,27.4913,27.4765,27.4839,94429.0
2018-07-23 15:05:00,37.22,37.24,37.2,37.23,121113.0,27.4839,27.4987,27.4691,27.4913,121113.0
2018-07-23 15:10:00,37.23,37.25,37.22,37.23,136079.0,27.4913,27.506,27.4839,27.4913,136079.0
2018-07-23 15:15:00,37.23,37.24,37.23,37.23,75155.0,27.4913,27.4987,27.4913,27.4913,75155.0
2018-07-23 15:20:00,37.23,37.24,37.22,37.23,134422.0,27.4913,27.4987,27.4839,27.4913,134422.0
2018-07-23 15:25:00,37.22,37.23,37.22,37.23,83631.0,27.4839,27.4913,27.4839,27.4913,83631.0
2018-07-23 15:30:00,37.23,37.24,37.22,37.23,202857.0,27.4913,27.4987,27.4839,27.4913,202857.0
2018-07-23 15:35:00,37.23,37.24,37.21,37.22,146361.0,27.4913,27.4987,27.4765,27.4839,146361.0
2018-07-23 15:40:00,37.23,37.23,37.2,37.21,154336.0,27.4913,27.4913,27.4691,27.4765,154336.0
2018-07-23 15:45:00,37.21,37.24,37.2,37.2,180839.0,27.4765,27.4987,27.4691,27.4691,180839.0
2018-07-23 15:50:00,37.21,37.22,37.18,37.18,197524.0,27.4765,27.4839,27.4544,27.4544,197524.0
2018-07-23 15:55:00,37.19,37.22,37.17,37.22,654933.0,27.4617,27.4839,27.447,27.4839,654933.0
2018-07-24 09:30:00,37.37,37.41,37.27,37.3,573683.0,27.5947,27.6242,27.5208,27.543,573683.0
2018-07-24 09:35:00,37.3,37.37,37.27,37.33,181747.0,27.543,27.5947,27.5208,27.5651,181747.0
2018-07-24 09:40:00,37.33,37.43,37.32,37.37,202057.0,27.5651,27.639,27.5577,27.5947,202057.0
2018-07-24 09:45:00,37.37,37.4,37.33,37.36,132032.0,27.5947,27.6168,27.5651,27.5873,132032.0
2018-07-24 09:50:00,37.36,37.38,37.34,37.36,109743.0,27.5873,27.602,27.5725,27.5873,109743.0
2018-07-24 09:55:00,37.37,37.41,37.37,37.39,148665.0,27.5947,27.6242,27.5947,27.6094,148665.0
2018-07-24 10:00:00,37.39,37.4,37.37,37.38,141392.0,27.6094,27.6168,27.5947,27.602,141392.0
2018-07-24 10:05:00,37.38,37.39,37.3,37.3,220688.0,27.602,27.6094,27.543,27.543,220688.0
2018-07-24 10:10:00,37.3,37.31,37.26,37.29,343622.0,27.543,27.5504,27.5134,27.5356,343622.0
2018-07-24 10:15:00,37.29,37.4,37.28,37.39,226362.0,27.5356,27.6168,27.5282,27.6094,226362.0
2018-07-24 10:20:00,37.39,37.47,37.38,37.47,202441.0,27.6094,27.6685,27.602,27.6685,202441.0
2018-07-24 10:25:00,37.47,37.5,37.43,37.43,263679.0,27.6685,27.6907,27.639,27.639,263679.0
2018-07-24 10:30:00,37.44,37.45,37.41,37.44,217731.0,27.6463,27.6537,27.6242,27.6463,217731.0
2018-07-24 10:35:00,37.43,37.48,37.42,37.46,76349.0,27.639,27.6759,27.6316,27.6611,76349.0
2018-07-24 10:40:00,37.47,37.47,37.43,37.44,118449.0,27.6685,27.6685,27.639,27.6463,118449.0
2018-07-24 10:45:00,37.44,37.47,37.43,37.46,193076.0,27.6463,27.6685,27.639,27.6611,193076.0
2018-07-24 10:50:00,37.46,37.5,37.45,37.47,127943.0,27.6611,27.6907,27.6537,27.6685,127943.0
2018-07-24 10:55:00,37.47,37.48,37.45,37.46,70708.0,27.6685,27.6759,27.6537,27.6611,70708.0
2018-07-24 11:00:00,37.46,37.5,37.45,37.45,156949.0,27.6611,27.6907,27.6537,27.6537,156949.0
2018-07-24 11:05:00,37.45,37.46,37.39,37.4,300963.0,27.6537,27.6611,27.6094,27.6168,300963.0
2018-07-24 11:10:00,37.39,37.4,37.38,37.4,201307.0,27.6094,27.6168,27.602,27.6168,201307.0
2018-07-24 11:15:00,37.4,37.47,37.39,37.45,109484.0,27.6168,27.6685,27.6094,27.6537,109484.0
2018-07-24 11:20:00,37.46,37.46,37.42,37.44,384172.0,27.6611,27.6611,27.6316,27.6463,384172.0
2018-07-24 11:25:00,37.44,37.44,37.41,37.41,77622.0,27.6463,27.6463,27.6242,27.6242,77622.0
2018-07-24 11:30:00,37.41,37.45,37.4,37.43,109908.0,27.6242,27.6537,27.6168,27.639,109908.0
2018-07-24 11:35:00,37.44,37.45,37.41,37.43,107478.0,27.6463,27.6537,27.6242,27.639,107478.0
2018-07-24 11:40:00,37.43,37.44,37.41,37.42,107876.0,27.639,27.6463,27.6242,27.6316,107876.0
2018-07-24 11:45:00,37.43,37.46,37.42,37.45,93030.0,27.639,27.6611,27.6316,27.6537,93030.0
2018-07-24 11:50:00,37.44,37.46,37.44,37.46,41622.0,27.6463,27.6611,27.6463,27.6611,41622.0
2018-07-24 11:55:00,37.46,37.48,37.44,37.48,159214.0,27.6611,27.6759,27.6463,27.6759,159214.0
2018-07-24 12:00:00,37.48,37.5,37.47,37.49,94793.0,27.6759,27.6907,27.6685,27.6833,94793.0
2018-07-24 12:05:00,37.49,37.49,37.45,37.47,113069.0,27.6833,27.6833,27.6537,27.6685,113069.0
2018-07-24 12:10:00,37.47,37.51,37.46,37.5,116894.0,27.6685,27.698,27.6611,27.6907,116894.0
2018-07-24 12:15:00,37.5,37.51,37.48,37.48,110344.0,27.6907,27.698,27.6759,27.6759,110344.0
2018-07-24 12:20:00,37.48,37.51,37.48,37.5,190149.0,27.6759,27.698,27.6759,27.6907,190149.0
2018-07-24 12:25:00,37.49,37.5,37.47,37.49,139014.0,27.6833,27.6907,27.6685,27.6833,139014.0
2018-07-24 12:30:00,37.5,37.51,37.49,37.51,147097.0,27.6907,27.698,27.6833,27.698,147097.0
2018-07-24 12:35:00,37.5,37.51,37.5,37.5,74138.0,27.6907,27.698,27.6907,27.6907,74138.0
2018-07-24 12:40:00,37.51,37.53,37.5,37.52,118984.0,27.698,27.7128,27.6907,27.7054,118984.0
2018-07-24 12:45:00,37.53,37.55,37.53,37.55,256000.0,27.7128,27.7276,27.7128,27.7276,256000.0
2018-07-24 12:50:00,37.54,37.55,37.51,37.53,98283.0,27.7202,27.7276,27.698,27.7128,98283.0
2018-07-24 12:55:00,37.52,37.54,37.52,37.54,77631.0,27.7054,27.7202,27.7054,27.7202,77631.0
2018-07-24 13:00:00,37.54,37.55,37.52,37.54,125601.0,27.7202,27.7276,27.7054,27.7202,125601.0
2018-07-24 13:05:00,37.54,37.55,37.51,37.51,76168.0,27.7202,27.7276,27.698,27.698,76168.0
2018-07-24 13:10:00,37.51,37.53,37.49,37.51,163457.0,27.698,27.7128,27.6833,27.698,163457.0
2018-07-24 13:15:00,37.52,37.52,37.5,37.5,111735.0,27.7054,27.7054,27.6907,27.6907,111735.0
2018-07-24 13:20:00,37.5,37.55,37.49,37.54,184007.0,27.6907,27.7276,27.6833,27.7202,184007.0
2018-07-24 13:25:00,37.54,37.58,37.53,37.57,173443.0,27.7202,27.7497,27.7128,27.7423,173443.0
2018-07-24 13:30:00,37.57,37.58,37.52,37.55,243142.0,27.7423,27.7497,27.7054,27.7276,243142.0
2018-07-24 13:35:00,37.55,37.57,37.54,37.55,68753.0,27.7276,27.7423,27.7202,27.7276,68753.0
2018-07-24 13:40:00,37.55,37.59,37.55,37.58,88204.0,27.7276,27.7571,27.7276,27.7497,88204.0
2018-07-24 13:45:00,37.58,37.59,37.57,37.58,141660.0,27.7497,27.7571,27.7423,27.7497,141660.0
2018-07-24 13:50:00,37.57,37.6,37.57,37.59,106440.0,27.7423,27.7645,27.7423,27.7571,106440.0
2018-07-24 13:55:00,37.59,37.61,37.57,37.58,174945.0,27.7571,27.7719,27.7423,27.7497,174945.0
2018-07-24 14:00:00,37.57,37.6,37.56,37.57,94204.0,27.7423,27.7645,27.735,27.7423,94204.0
2018-07-24 14:05:00,37.58,37.58,37.52,37.55,243619.0,27.7497,27.7497,27.7054,27.7276,243619.0
2018-07-24 14:10:00,37.54,37.6,37.54,37.58,216940.0,27.7202,27.7645,27.7202,27.7497,216940.0
2018-07-24 14:15:00,37.58,37.59,37.57,37.57,137059.0,27.7497,27.7571,27.7423,27.7423,137059.0
2018-07-24 14:20:00,37.57,37.59,37.55,37.55,133806.0,27.7423,27.7571,27.7276,27.7276,133806.0
2018-07-24 14:25:00,37.55,37.58,37.55,37.57,75197.0,27.7276,27.7497,27.7276,27.7423,75197.0
2018-07-24 14:30:00,37.57,37.58,37.56,37.58,142915.0,27.7423,27.7497,27.735,27.7497,142915.0
2018-07-24 14:35:00,37.57,37.58,37.56,37.57,229055.0,27.7423,27.7497,27.735,27.7423,229055.0
2018-07-24 14:40:00,37.57,37.64,37.56,37.62,174759.0,27.7423,27.794,27.735,27.7793,174759.0
2018-07-24 14:45:00,37.62,37.68,37.6,37.66,345418.0,27.7793,27.8236,27.7645,27.8088,345418.0
2018-07-24 14:50:00,37.65,37.66,37.64,37.65,215770.0,27.8014,27.8088,27.794,27.8014,215770.0
2018-07-24 14:55:00,37.65,37.67,37.62,37.63,239573.0,27.8014,27.8162,27.7793,27.7866,239573.0
2018-07-24 15:00:00,37.63,37.64,37.6,37.63,304014.0,27.7866,27.794,27.7645,27.7866,304014.0
2018-07-24 15:05:00,37.63,37.63,37.62,37.62,63179.0,27.7866,27.7866,27.7793,27.7793,63179.0
2018-07-24 15:10:00,37.62,37.63,37.61,37.62,121533.0,27.7793,27.7866,27.7719,27.7793,121533.0
2018-07-24 15:15:00,37.63,37.67,37.62,37.66,239789.0,27.7866,27.8162,27.7793,27.8088,239789.0
2018-07-24 15:20:00,37.66,37.67,37.62,37.63,132029.0,27.8088,27.8162,27.7793,27.7866,132029.0
2018-07-24 15:25:00,37.62,37.63,37.6,37.62,201549.0,27.7793,27.7866,27.7645,27.7793,201549.0
2018-07-24 15:30:00,37.62,37.71,37.61,37.7,179307.0,27.7793,27.8457,27.7719,27.8383,179307.0
2018-07-24 15:35:00,37.7,37.71,37.66,37.69,215589.0,27.8383,27.8457,27.8088,27.8309,215589.0
2018-07-24 15:40:00,37.69,37.69,37.63,37.64,323566.0,27.8309,27.8309,27.7866,27.794,323566.0
2018-07-24 15:45:00,37.64,37.64,37.61,37.61,365971.0,27.794,27.794,27.7719,27.7719,365971.0
2018-07-24 15:50:00,37.62,37.69,37.61,37.69,336900.0,27.7793,27.8309,27.7719,27.8309,336900.0
2018-07-24 15:55:00,37.69,37.75,37.69,37.7,1028083.0,27.8309,27.8753,27.8309,27.8383,1028083.0
2018-07-25 09:30:00,37.67,37.73,37.59,37.62,283782.0,27.8162,27.8605,27.7571,27.7793,283782.0
2018-07-25 09:35:00,37.62,37.66,37.56,37.61,157771.0,27.7793,27.8088,27.735,27.7719,157771.0
2018-07-25 09:40:00,37.62,37.72,37.57,37.71,287582.0,27.7793,27.8531,27.7423,27.8457,287582.0
2018-07-25 09:45:00,37.72,37.75,37.69,37.75,464164.0,27.8531,27.8753,27.8309,27.8753,464164.0
2018-07-25 09:50:00,37.75,37.75,37.74,37.75,253256.0,27.8753,27.8753,27.8679,27.8753,253256.0
2018-07-25 09:55:00,37.75,37.77,37.73,37.74,269197.0,27.8753,27.89,27.8605,27.8679,269197.0
2018-07-25 10:00:00,37.74,37.79,37.73,37.75,171680.0,27.8679,27.9048,27.8605,27.8753,171680.0
2018-07-25 10:05:00,37.74,37.75,37.67,37.73,248519.0,27.8679,27.8753,27.8162,27.8605,248519.0
2018-07-25 10:10:00,37.73,37.74,37.69,37.7,92321.0,27.8605,27.8679,27.8309,27.8383,92321.0
2018-07-25 10:15:00,37.7,37.71,37.66,37.66,90965.0,27.8383,27.8457,27.8088,27.8088,90965.0
2018-07-25 10:20:00,37.67,37.69,37.65,37.69,129084.0,27.8162,27.8309,27.8014,27.8309,129084.0
2018-07-25 10:25:00,37.69,37.72,37.68,37.69,173233.0,27.8309,27.8531,27.8236,27.8309,173233.0
2018-07-25 10:30:00,37.69,37.7,37.65,37.68,162514.0,27.8309,27.8383,27.8014,27.8236,162514.0
2018-07-25 10:35:00,37.68,37.7,37.67,37.69,70676.0,27.8236,27.8383,27.8162,27.8309,70676.0
2018-07-25 10:40:00,37.69,37.71,37.64,37.66,168124.0,27.8309,27.8457,27.794,27.8088,168124.0
2018-07-25 10:45:00,37.67,37.71,37.66,37.66,99548.0,27.8162,27.8457,27.8088,27.8088,99548.0
2018-07-25 10:50:00,37.66,37.67,37.64,37.65,100886.0,27.8088,27.8162,27.794,27.8014,100886.0
2018-07-25 10:55:00,37.65,37.67,37.63,37.66,86190.0,27.8014,27.8162,27.7866,27.8088,86190.0
2018-07-25 11:00:00,37.67,37.68,37.65,37.68,123978.0,27.8162,27.8236,27.8014,27.8236,123978.0
2018-07-25 11:05:00,37.68,37.68,37.64,37.65,80800.0,27.8236,27.8236,27.794,27.8014,80800.0
2018-07-25 11:10:00,37.65,37.67,37.64,37.64,131331.0,27.8014,27.8162,27.794,27.794,131331.0
2018-07-25 11:15:00,37.64,37.65,37.62,37.63,73597.0,27.794,27.8014,27.7793,27.7866,73597.0
2018-07-25 11:20:00,37.62,37.65,37.6,37.65,168445.0,27.7793,27.8014,27.7645,27.8014,168445.0
2018-07-25 11:25:00,37.65,37.69,37.64,37.65,169889.0,27.8014,27.8309,27.794,27.8014,169889.0
2018-07-25 11:30:00,37.66,37.68,37.65,37.68,58149.0,27.8088,27.8236,27.8014,27.8236,58149.0
2018-07-25 11:35:00,37.68,37.69,37.67,37.67,112958.0,27.8236,27.8309,27.8162,27.8162,112958.0
2018-07-25 11:40:00,37.68,37.71,37.67,37.7,95654.0,27.8236,27.8457,27.8162,27.8383,95654.0
2018-07-25 11:45:00,37.7,37.7,37.66,37.67,96835.0,27.8383,27.8383,27.8088,27.8162,96835.0
2018-07-25 11:50:00,37.66,37.72,37.65,37.72,102993.0,27.8088,27.8531,27.8014,27.8531,102993.0
2018-07-25 11:55:00,37.72,37.72,37.7,37.72,168235.0,27.8531,27.8531,27.8383,27.8531,168235.0
2018-07-25 12:00:00,37.71,37.72,37.7,37.7,41022.0,27.8457,27.8531,27.8383,27.8383,41022.0
2018-07-25 12:05:00,37.7,37.73,37.7,37.7,137297.0,27.8383,27.8605,27.8383,27.8383,137297.0
2018-07-25 12:10:00,37.7,37.71,37.7,37.7,29259.0,27.8383,27.8457,27.8383,27.8383,29259.0
2018-07-25 12:15:00,37.7,37.72,37.69,37.69,91429.0,27.8383,27.8531,27.8309,27.8309,91429.0
2018-07-25 12:20:00,37.7,37.73,37.69,37.73,103500.0,27.8383,27.8605,27.8309,27.8605,103500.0
2018-07-25 12:25:00,37.73,37.74,37.71,37.74,176749.0,27.8605,27.8679,27.8457,27.8679,176749.0
2018-07-25 12:30:00,37.73,37.74,37.7,37.7,59620.0,27.8605,27.8679,27.8383,27.8383,59620.0
2018-07-25 12:35:00,37.71,37.71,37.7,37.7,57476.0,27.8457,27.8457,27.8383,27.8383,57476.0
2018-07-25 12:40:00,37.7,37.72,37.7,37.71,86581.0,27.8383,27.8531,27.8383,27.8457,86581.0
2018-07-25 12:45:00,37.7,37.71,37.7,37.7,76749.0,27.8383,27.8457,27.8383,27.8383,76749.0
2018-07-25 12:50:00,37.71,37.74,37.7,37.73,165813.0,27.8457,27.8679,27.8383,27.8605,165813.0
2018-07-25 12:55:00,37.73,37.74,37.72,37.73,110102.0,27.8605,27.8679,27.8531,27.8605,110102.0
2018-07-25 13:00:00,37.73,37.74,37.71,37.71,70837.0,27.8605,27.8679,27.8457,27.8457,70837.0
2018-07-25 13:05:00,37.71,37.72,37.7,37.71,77812.0,27.8457,27.8531,27.8383,27.8457,77812.0
2018-07-25 13:10:00,37.7,37.71,37.7,37.7,55124.0,27.8383,27.8457,27.8383,27.8383,55124.0
2018-07-25 13:15:00,37.7,37.71,37.7,37.7,64236.0,27.8383,27.8457,27.8383,27.8383,64236.0
2018-07-25 13:20:00,37.7,37.73,37.69,37.72,188080.0,27.8383,27.8605,27.8309,27.8531,188080.0
2018-07-25 13:25:00,37.72,37.73,37.72,37.72,59215.0,27.8531,27.8605,27.8531,27.8531,59215.0
2018-07-25 13:30:00,37.73,37.73,37.72,37.73,45175.0,27.8605,27.8605,27.8531,27.8605,45175.0
2018-07-25 13:35:00,37.73,37.75,37.72,37.75,141438.0,27.8605,27.8753,27.8531,27.8753,141438.0
2018-07-25 13:40:00,37.75,37.78,37.75,37.77,149037.0,27.8753,27.8974,27.8753,27.89,149037.0
2018-07-25 13:45:00,37.77,37.79,37.76,37.79,99828.0,27.89,27.9048,27.8826,27.9048,99828.0
2018-07-25 13:50:00,37.79,37.79,37.78,37.79,38297.0,27.9048,27.9048,27.8974,27.9048,38297.0
2018-07-25 13:55:00,37.79,37.8,37.75,37.77,132836.0,27.9048,27.9122,27.8753,27.89,132836.0
2018-07-25 14:00:00,37.76,37.79,37.73,37.77,220327.0,27.8826,27.9048,27.8605,27.89,220327.0
2018-07-25 14:05:00,37.77,37.79,37.76,37.79,95920.0,27.89,27.9048,27.8826,27.9048,95920.0
2018-07-25 14:10:00,37.78,37.79,37.77,37.79,52550.0,27.8974,27.9048,27.89,27.9048,52550.0
2018-07-25 14:15:00,37.79,37.79,37.77,37.77,79535.0,27.9048,27.9048,27.89,27.89,79535.0
2018-07-25 14:20:00,37.77,37.8,37.75,37.79,219985.0,27.89,27.9122,27.8753,27.9048,219985.0
2018-07-25 14:25:00,37.8,37.8,37.75,37.77,146922.0,27.9122,27.9122,27.8753,27.89,146922.0
2018-07-25 14:30:00,37.77,37.78,37.77,37.77,34701.0,27.89,27.8974,27.89,27.89,34701.0
2018-07-25 14:35:00,37.78,37.8,37.77,37.8,107410.0,27.8974,27.9122,27.89,27.9122,107410.0
2018-07-25 14:40:00,37.8,37.82,37.78,37.81,186690.0,27.9122,27.9269,27.8974,27.9196,186690.0
2018-07-25 14:45:00,37.82,37.88,37.81,37.87,227763.0,27.9269,27.9712,27.9196,27.9639,227763.0
2018-07-25 14:50:00,37.87,37.88,37.87,37.88,100774.0,27.9639,27.9712,27.9639,27.9712,100774.0
2018-07-25 14:55:00,37.88,37.89,37.87,37.89,126355.0,27.9712,27.9786,27.9639,27.9786,126355.0
2018-07-25 15:00:00,37.89,37.89,37.87,37.89,163913.0,27.9786,27.9786,27.9639,27.9786,163913.0
2018-07-25 15:05:00,37.89,37.9,37.88,37.9,129502.0,27.9786,27.986,27.9712,27.986,129502.0
2018-07-25 15:10:00,37.9,37.91,37.89,37.91,139707.0,27.986,27.9934,27.9786,27.9934,139707.0
2018-07-25 15:15:00,37.91,37.91,37.9,37.91,120566.0,27.9934,27.9934,27.986,27.9934,120566.0
2018-07-25 15:20:00,37.91,37.94,37.9,37.94,183726.0,27.9934,28.0156,27.986,28.0156,183726.0
2018-07-25 15:25:00,37.94,37.96,37.91,37.92,419264.0,28.0156,28.0303,27.9934,28.0008,419264.0
2018-07-25 15:30:00,37.92,37.93,37.91,37.91,146570.0,28.0008,28.0082,27.9934,27.9934,146570.0
2018-07-25 15:35:00,37.92,38.0,37.91,37.97,646118.0,28.0008,28.0599,27.9934,28.0377,646118.0
2018-07-25 15:40:00,37.97,38.0,37.95,37.97,556185.0,28.0377,28.0599,28.0229,28.0377,556185.0
2018-07-25 15:45:00,37.98,38.04,37.96,38.04,961534.0,28.0451,28.0894,28.0303,28.0894,961534.0
2018-07-25 15:50:00,38.04,38.07,37.96,38.05,784851.0,28.0894,28.1115,28.0303,28.0968,784851.0
2018-07-25 15:55:00,38.05,38.07,37.96,38.0,1232433.0,28.0968,28.1115,28.0303,28.0599,1232433.0
2018-07-26 09:30:00,38.04,38.27,38.04,38.26,821248.0,28.0894,28.2592,28.0894,28.2518,821248.0
2018-07-26 09:35:00,38.26,38.28,38.17,38.19,206215.0,28.2518,28.2666,28.1854,28.2002,206215.0
2018-07-26 09:40:00,38.2,38.21,38.09,38.13,199040.0,28.2075,28.2149,28.1263,28.1559,199040.0
2018-07-26 09:45:00,38.13,38.17,38.1,38.16,132672.0,28.1559,28.1854,28.1337,28.178,132672.0
2018-07-26 09:50:00,38.16,38.21,38.13,38.21,175603.0,28.178,28.2149,28.1559,28.2149,175603.0
2018-07-26 09:55:00,38.21,38.37,38.21,38.37,841621.0,28.2149,28.3331,28.2149,28.3331,841621.0
2018-07-26 10:00:00,38.36,38.37,38.19,38.2,327819.0,28.3257,28.3331,28.2002,28.2075,327819.0
2018-07-26 10:05:00,38.19,38.22,38.18,38.21,305402.0,28.2002,28.2223,28.1928,28.2149,305402.0
2018-07-26 10:10:00,38.22,38.24,38.19,38.23,226662.0,28.2223,28.2371,28.2002,28.2297,226662.0
2018-07-26 10:15:00,38.23,38.24,38.21,38.23,215068.0,28.2297,28.2371,28.2149,28.2297,215068.0
2018-07-26 10:20:00,38.23,38.23,38.2,38.23,201028.0,28.2297,28.2297,28.2075,28.2297,201028.0
2018-07-26 10:25:00,38.22,38.27,38.2,38.24,445672.0,28.2223,28.2592,28.2075,28.2371,445672.0
2018-07-26 10:30:00,38.23,38.25,38.2,38.24,201240.0,28.2297,28.2445,28.2075,28.2371,201240.0
2018-07-26 10:35:00,38.24,38.26,38.22,38.25,297842.0,28.2371,28.2518,28.2223,28.2445,297842.0
2018-07-26 10:40:00,38.25,38.3,38.24,38.3,242325.0,28.2445,28.2814,28.2371,28.2814,242325.0
2018-07-26 10:45:00,38.3,38.31,38.28,38.3,444724.0,28.2814,28.2888,28.2666,28.2814,444724.0
2018-07-26 10:50:00,38.3,38.32,38.29,38.32,226896.0,28.2814,28.2962,28.274,28.2962,226896.0
2018-07-26 10:55:00,38.31,38.32,38.24,38.24,139946.0,28.2888,28.2962,28.2371,28.2371,139946.0
2018-07-26 11:00:00,38.24,38.27,38.21,38.22,329256.0,28.2371,28.2592,28.2149,28.2223,329256.0
2018-07-26 11:05:00,38.22,38.28,38.21,38.26,120493.0,28.2223,28.2666,28.2149,28.2518,120493.0
2018-07-26 11:10:00,38.26,38.28,38.23,38.25,104504.0,28.2518,28.2666,28.2297,28.2445,104504.0
2018-07-26 11:15:00,38.25,38.27,38.24,38.27,91890.0,28.2445,28.2592,28.2371,28.2592,91890.0
2018-07-26 11:20:00,38.26,38.28,38.24,38.24,112952.0,28.2518,28.2666,28.2371,28.2371,112952.0
2018-07-26 11:25:00,38.24,38.24,38.22,38.23,181218.0,28.2371,28.2371,28.2223,28.2297,181218.0
2018-07-26 11:30:00,38.23,38.25,38.18,38.23,342831.0,28.2297,28.2445,28.1928,28.2297,342831.0
2018-07-26 11:35:00,38.23,38.27,38.2,38.25,302318.0,28.2297,28.2592,28.2075,28.2445,302318.0
2018-07-26 11:40:00,38.26,38.26,38.2,38.22,99316.0,28.2518,28.2518,28.2075,28.2223,99316.0
2018-07-26 11:45:00,38.23,38.23,38.17,38.2,100563.0,28.2297,28.2297,28.1854,28.2075,100563.0
2018-07-26 11:50:00,38.2,38.22,38.19,38.19,124871.0,28.2075,28.2223,28.2002,28.2002,124871.0
2018-07-26 11:55:00,38.19,38.22,38.18,38.2,135391.0,28.2002,28.2223,28.1928,28.2075,135391.0
2018-07-26 12:00:00,38.19,38.21,38.16,38.19,342765.0,28.2002,28.2149,28.178,28.2002,342765.0
2018-07-26 12:05:00,38.19,38.2,38.14,38.15,175262.0,28.2002,28.2075,28.1632,28.1706,175262.0
2018-07-26 12:10:00,38.14,38.16,38.11,38.14,303918.0,28.1632,28.178,28.1411,28.1632,303918.0
2018-07-26 12:15:00,38.14,38.2,38.13,38.2,98847.0,28.1632,28.2075,28.1559,28.2075,98847.0
2018-07-26 12:20:00,38.2,38.2,38.17,38.19,94773.0,28.2075,28.2075,28.1854,28.2002,94773.0
2018-07-26 12:25:00,38.18,38.21,38.18,38.21,231686.0,28.1928,28.2149,28.1928,28.2149,231686.0
2018-07-26 12:30:00,38.21,38.22,38.19,38.2,127836.0,28.2149,28.2223,28.2002,28.2075,127836.0
2018-07-26 12:35:00,38.2,38.22,38.19,38.2,223356.0,28.2075,28.2223,28.2002,28.2075,223356.0
2018-07-26 12:40:00,38.2,38.22,38.19,38.2,79484.0,28.2075,28.2223,28.2002,28.2075,79484.0
2018-07-26 12:45:00,38.2,38.21,38.18,38.2,120242.0,28.2075,28.2149,28.1928,28.2075,120242.0
2018-07-26 12:50:00,38.2,38.22,38.19,38.21,79804.0,28.2075,28.2223,28.2002,28.2149,79804.0
2018-07-26 12:55:00,38.22,38.22,38.19,38.2,91860.0,28.2223,28.2223,28.2002,28.2075,91860.0
2018-07-26 13:00:00,38.2,38.21,38.19,38.19,160228.0,28.2075,28.2149,28.2002,28.2002,160228.0
2018-07-26 13:05:00,38.19,38.21,38.18,38.19,92070.0,28.2002,28.2149,28.1928,28.2002,92070.0
2018-07-26 13:10:00,38.19,38.2,38.18,38.2,67228.0,28.2002,28.2075,28.1928,28.2075,67228.0
2018-07-26 13:15:00,38.2,38.23,38.19,38.22,91946.0,28.2075,28.2297,28.2002,28.2223,91946.0
2018-07-26 13:20:00,38.22,38.24,38.21,38.23,42880.0,28.2223,28.2371,28.2149,28.2297,42880.0
2018-07-26 13:25:00,38.24,38.24,38.2,38.21,64796.0,28.2371,28.2371,28.2075,28.2149,64796.0
2018-07-26 13:30:00,38.21,38.22,38.19,38.2,90568.0,28.2149,28.2223,28.2002,28.2075,90568.0
2018-07-26 13:35:00,38.2,38.21,38.2,38.2,27780.0,28.2075,28.2149,28.2075,28.2075,27780.0
2018-07-26 13:40:00,38.2,38.23,38.19,38.21,133547.0,28.2075,28.2297,28.2002,28.2149,133547.0
2018-07-26 13:45:00,38.2,38.22,38.19,38.22,92342.0,28.2075,28.2223,28.2002,28.2223,92342.0
2018-07-26 13:50:00,38.21,38.23,38.21,38.22,59010.0,28.2149,28.2297,28.2149,28.2223,59010.0
2018-07-26 13:55:00,38.22,38.23,38.2,38.22,76386.0,28.2223,28.2297,28.2075,28.2223,76386.0
2018-07-26 14:00:00,38.22,38.22,38.2,38.2,52728.0,28.2223,28.2223,28.2075,28.2075,52728.0
2018-07-26 14:05:00,38.2,38.22,38.19,38.22,130174.0,28.2075,28.2223,28.2002,28.2223,130174.0
2018-07-26 14:10:00,38.22,38.23,38.18,38.2,96162.0,28.2223,28.2297,28.1928,28.2075,96162.0
2018-07-26 14:15:00,38.2,38.21,38.19,38.2,27348.0,28.2075,28.2149,28.2002,28.2075,27348.0
2018-07-26 14:20:00,38.2,38.22,38.18,38.22,102423.0,28.2075,28.2223,28.1928,28.2223,102423.0
2018-07-26 14:25:00,38.22,38.25,38.21,38.23,107489.0,28.2223,28.2445,28.2149,28.2297,107489.0
2018-07-26 14:30:00,38.23,38.24,38.21,38.22,101310.0,28.2297,28.2371,28.2149,28.2223,101310.0
2018-07-26 14:35:00,38.22,38.25,38.2,38.25,119153.0,28.2223,28.2445,28.2075,28.2445,119153.0
2018-07-26 14:40:00,38.25,38.27,38.23,38.23,149155.0,28.2445,28.2592,28.2297,28.2297,149155.0
2018-07-26 14:45:00,38.23,38.24,38.18,38.19,130279.0,28.2297,28.2371,28.1928,28.2002,130279.0
2018-07-26 14:50:00,38.19,38.21,38.18,38.19,99590.0,28.2002,28.2149,28.1928,28.2002,99590.0
2018-07-26 14:55:00,38.19,38.2,38.17,38.17,90011.0,28.2002,28.2075,28.1854,28.1854,90011.0
2018-07-26 15:00:00,38.17,38.18,38.12,38.13,119715.0,28.1854,28.1928,28.1485,28.1559,119715.0
2018-07-26 15:05:00,38.13,38.14,38.08,38.13,296029.0,28.1559,28.1632,28.1189,28.1559,296029.0
2018-07-26 15:10:00,38.13,38.14,38.12,38.14,213442.0,28.1559,28.1632,28.1485,28.1632,213442.0
2018-07-26 15:15:00,38.14,38.16,38.11,38.13,161190.0,28.1632,28.178,28.1411,28.1559,161190.0
2018-07-26 15:20:00,38.13,38.14,38.11,38.11,127882.0,28.1559,28.1632,28.1411,28.1411,127882.0
2018-07-26 15:25:00,38.12,38.14,38.08,38.09,320340.0,28.1485,28.1632,28.1189,28.1263,320340.0
2018-07-26 15:30:00,38.1,38.17,38.09,38.16,232215.0,28.1337,28.1854,28.1263,28.178,232215.0
2018-07-26 15:35:00,38.16,38.17,38.12,38.16,334309.0,28.178,28.1854,28.1485,28.178,334309.0
2018-07-26 15:40:00,38.15,38.16,38.14,38.15,323053.0,28.1706,28.178,28.1632,28.1706,323053.0
2018-07-26 15:45:00,38.15,38.17,38.14,38.16,272340.0,28.1706,28.1854,28.1632,28.178,272340.0
2018-07-26 15:50:00,38.15,38.16,38.14,38.16,333740.0,28.1706,28.178,28.1632,28.178,333740.0
2018-07-26 15:55:00,38.16,38.23,38.15,38.17,1041533.0,28.178,28.2297,28.1706,28.1854,1041533.0
2018-07-27 09:30:00,38.1,38.18,38.07,38.13,403685.0,28.1337,28.1928,28.1115,28.1559,403685.0
2018-07-27 09:35:00,38.14,38.17,38.13,38.16,176071.0,28.1632,28.1854,28.1559,28.178,176071.0
2018-07-27 09:40:00,38.16,38.18,38.14,38.18,191124.0,28.178,28.1928,28.1632,28.1928,191124.0
2018-07-27 09:45:00,38.18,38.21,38.14,38.21,380533.0,28.1928,28.2149,28.1632,28.2149,380533.0
2018-07-27 09:50:00,38.22,38.3,38.21,38.3,205031.0,28.2223,28.2814,28.2149,28.2814,205031.0
2018-07-27 09:55:00,38.3,38.3,38.19,38.2,182252.0,28.2814,28.2814,28.2002,28.2075,182252.0
2018-07-27 10:00:00,38.2,38.25,38.19,38.2,259021.0,28.2075,28.2445,28.2002,28.2075,259021.0
2018-07-27 10:05:00,38.2,38.21,38.14,38.15,109899.0,28.2075,28.2149,28.1632,28.1706,109899.0
2018-07-27 10:10:00,38.15,38.16,38.1,38.12,178688.0,28.1706,28.178,28.1337,28.1485,178688.0
2018-07-27 10:15:00,38.12,38.16,38.11,38.15,119561.0,28.1485,28.178,28.1411,28.1706,119561.0
2018-07-27 10:20:00,38.15,38.22,38.14,38.22,175365.0,28.1706,28.2223,28.1632,28.2223,175365.0
2018-07-27 10:25:00,38.21,38.24,38.19,38.23,122380.0,28.2149,28.2371,28.2002,28.2297,122380.0
2018-07-27 10:30:00,38.23,38.26,38.2,38.26,101765.0,28.2297,28.2518,28.2075,28.2518,101765.0
2018-07-27 10:35:00,38.26,38.29,38.25,38.27,91920.0,28.2518,28.274,28.2445,28.2592,91920.0
2018-07-27 10:40:00,38.27,38.32,38.27,38.29,271518.0,28.2592,28.2962,28.2592,28.274,271518.0
2018-07-27 10:45:00,38.29,38.32,38.26,38.3,269133.0,28.274,28.2962,28.2518,28.2814,269133.0
2018-07-27 10:50:00,38.29,38.31,38.26,38.3,239922.0,28.274,28.2888,28.2518,28.2814,239922.0
2018-07-27 10:55:00,38.3,38.35,38.29,38.35,199818.0,28.2814,28.3183,28.274,28.3183,199818.0
2018-07-27 11:00:00,38.35,38.35,38.31,38.33,293573.0,28.3183,28.3183,28.2888,28.3035,293573.0
2018-07-27 11:05:00,38.33,38.38,38.32,38.38,372822.0,28.3035,28.3405,28.2962,28.3405,372822.0
2018-07-27 11:10:00,38.38,38.45,38.37,38.42,293240.0,28.3405,28.3921,28.3331,28.37,293240.0
2018-07-27 11:15:00,38.42,38.44,38.39,38.4,238937.0,28.37,28.3848,28.3478,28.3552,238937.0
2018-07-27 11:20:00,38.4,38.42,38.39,38.41,171863.0,28.3552,28.37,28.3478,28.3626,171863.0
2018-07-27 11:25:00,38.41,38.44,38.4,38.41,155237.0,28.3626,28.3848,28.3552,28.3626,155237.0
2018-07-27 11:30:00,38.41,38.43,38.36,38.38,396104.0,28.3626,28.3774,28.3257,28.3405,396104.0
2018-07-27 11:35:00,38.37,38.41,38.35,38.39,254732.0,28.3331,28.3626,28.3183,28.3478,254732.0
2018-07-27 11:40:00,38.4,38.42,38.36,38.37,275078.0,28.3552,28.37,28.3257,28.3331,275078.0
2018-07-27 11:45:00,38.37,38.44,38.36,38.43,162058.0,28.3331,28.3848,28.3257,28.3774,162058.0
2018-07-27 11:50:00,38.42,38.45,38.42,38.44,186081.0,28.37,28.3921,28.37,28.3848,186081.0
2018-07-27 11:55:00,38.44,38.48,38.43,38.48,245451.0,28.3848,28.4143,28.3774,28.4143,245451.0
2018-07-27 12:00:00,38.48,38.48,38.37,38.4,325704.0,28.4143,28.4143,28.3331,28.3552,325704.0
2018-07-27 12:05:00,38.4,38.41,38.37,38.38,177478.0,28.3552,28.3626,28.3331,28.3405,177478.0
2018-07-27 12:10:00,38.39,38.4,38.37,38.39,114411.0,28.3478,28.3552,28.3331,28.3478,114411.0
2018-07-27 12:15:00,38.39,38.42,38.38,38.41,108837.0,28.3478,28.37,28.3405,28.3626,108837.0
2018-07-27 12:20:00,38.41,38.41,38.39,38.4,114064.0,28.3626,28.3626,28.3478,28.3552,114064.0
2018-07-27 12:25:00,38.4,38.41,38.39,38.4,117717.0,28.3552,28.3626,28.3478,28.3552,117717.0
2018-07-27 12:30:00,38.4,38.42,38.37,38.39,180544.0,28.3552,28.37,28.3331,28.3478,180544.0
2018-07-27 12:35:00,38.39,38.39,38.33,38.34,132806.0,28.3478,28.3478,28.3035,28.3109,132806.0
2018-07-27 12:40:00,38.34,38.4,38.34,38.39,160147.0,28.3109,28.3552,28.3109,28.3478,160147.0
2018-07-27 12:45:00,38.39,38.4,38.35,38.36,157348.0,28.3478,28.3552,28.3183,28.3257,157348.0
2018-07-27 12:50:00,38.36,38.38,38.34,38.37,271203.0,28.3257,28.3405,28.3109,28.3331,271203.0
2018-07-27 12:55:00,38.38,38.39,38.35,38.36,272868.0,28.3405,28.3478,28.3183,28.3257,272868.0
2018-07-27 13:00:00,38.36,38.38,38.3,38.38,364562.0,28.3257,28.3405,28.2814,28.3405,364562.0
2018-07-27 13:05:00,38.38,38.4,38.35,38.36,149268.0,28.3405,28.3552,28.3183,28.3257,149268.0
2018-07-27 13:10:00,38.36,38.37,38.34,38.36,113986.0,28.3257,28.3331,28.3109,28.3257,113986.0
2018-07-27 13:15:00,38.37,38.39,38.33,38.39,322729.0,28.3331,28.3478,28.3035,28.3478,322729.0
2018-07-27 13:20:00,38.39,38.4,38.36,38.38,251397.0,28.3478,28.3552,28.3257,28.3405,251397.0
2018-07-27 13:25:00,38.38,38.4,38.36,38.38,170577.0,28.3405,28.3552,28.3257,28.3405,170577.0
2018-07-27 13:30:00,38.38,38.39,38.36,38.37,137437.0,28.3405,28.3478,28.3257,28.3331,137437.0
2018-07-27 13:35:00,38.37,38.39,38.35,38.38,171499.0,28.3331,28.3478,28.3183,28.3405,171499.0
2018-07-27 13:40:00,38.39,38.41,38.38,38.4,80147.0,28.3478,28.3626,28.3405,28.3552,80147.0
2018-07-27 13:45:00,38.41,38.44,38.4,38.44,297582.0,28.3626,28.3848,28.3552,28.3848,297582.0
2018-07-27 13:50:00,38.44,38.45,38.4,38.41,167323.0,28.3848,28.3921,28.3552,28.3626,167323.0
2018-07-27 13:55:00,38.41,38.44,38.4,38.44,86876.0,28.3626,28.3848,28.3552,28.3848,86876.0
2018-07-27 14:00:00,38.44,38.46,38.43,38.45,132799.0,28.3848,28.3995,28.3774,28.3921,132799.0
2018-07-27 14:05:00,38.45,38.46,38.41,38.42,162737.0,28.3921,28.3995,28.3626,28.37,162737.0
2018-07-27 14:10:00,38.43,38.47,38.42,38.43,164134.0,28.3774,28.4069,28.37,28.3774,164134.0
2018-07-27 14:15:00,38.44,38.45,38.38,38.39,270187.0,28.3848,28.3921,28.3405,28.3478,270187.0
2018-07-27 14:20:00,38.39,38.4,38.38,38.4,110716.0,28.3478,28.3552,28.3405,28.3552,110716.0
2018-07-27 14:25:00,38.4,38.41,38.39,38.41,274240.0,28.3552,28.3626,28.3478,28.3626,274240.0
2018-07-27 14:30:00,38.41,38.42,38.4,38.4,342206.0,28.3626,28.37,28.3552,28.3552,342206.0
2018-07-27 14:35:00,38.4,38.41,38.39,38.4,131122.0,28.3552,28.3626,28.3478,28.3552,131122.0
2018-07-27 14:40:00,38.4,38.42,38.39,38.4,219456.0,28.3552,28.37,28.3478,28.3552,219456.0
2018-07-27 14:45:00,38.41,38.42,38.39,38.4,281552.0,28.3626,28.37,28.3478,28.3552,281552.0
2018-07-27 14:50:00,38.39,38.42,38.39,38.41,195990.0,28.3478,28.37,28.3478,28.3626,195990.0
2018-07-27 14:55:00,38.42,38.42,38.37,38.4,224240.0,28.37,28.37,28.3331,28.3552,224240.0
2018-07-27 15:00:00,38.4,38.42,38.39,38.41,163810.0,28.3552,28.37,28.3478,28.3626,163810.0
2018-07-27 15:05:00,38.42,38.43,38.41,38.41,246398.0,28.37,28.3774,28.3626,28.3626,246398.0
2018-07-27 15:10:00,38.41,38.44,38.41,38.41,169071.0,28.3626,28.3848,28.3626,28.3626,169071.0
2018-07-27 15:15:00,38.41,38.42,38.41,38.41,189980.0,28.3626,28.37,28.3626,28.3626,189980.0
2018-07-27 15:20:00,38.41,38.43,38.4,38.42,133028.0,28.3626,28.3774,28.3552,28.37,133028.0
2018-07-27 15:25:00,38.43,38.43,38.41,38.42,193575.0,28.3774,28.3774,28.3626,28.37,193575.0
2018-07-27 15:30:00,38.43,38.44,38.41,38.43,349877.0,28.3774,28.3848,28.3626,28.3774,349877.0
2018-07-27 15:35:00,38.43,38.44,38.4,38.43,276863.0,28.3774,28.3848,28.3552,28.3774,276863.0
2018-07-27 15:40:00,38.42,38.44,38.41,38.42,221896.0,28.37,28.3848,28.3626,28.37,221896.0
2018-07-27 15:45:00,38.42,38.46,38.41,38.46,523599.0,28.37,28.3995,28.3626,28.3995,523599.0
2018-07-27 15:50:00,38.46,38.47,38.44,38.45,675679.0,28.3995,28.4069,28.3848,28.3921,675679.0
2018-07-27 15:55:00,38.45,38.48,38.4,38.42,1483678.0,28.3921,28.4143,28.3552,28.37,1483678.0
2018-07-30 09:30:00,38.36,38.37,38.18,38.26,524812.0,28.3257,28.3331,28.1928,28.2518,524812.0
2018-07-30 09:35:00,38.26,38.32,38.22,38.26,196596.0,28.2518,28.2962,28.2223,28.2518,196596.0
2018-07-30 09:40:00,38.25,38.34,38.25,38.33,118910.0,28.2445,28.3109,28.2445,28.3035,118910.0
2018-07-30 09:45:00,38.33,38.45,38.32,38.45,236273.0,28.3035,28.3921,28.2962,28.3921,236273.0
2018-07-30 09:50:00,38.45,38.57,38.44,38.56,756596.0,28.3921,28.4808,28.3848,28.4734,756596.0
2018-07-30 09:55:00,38.57,38.59,38.51,38.58,417326.0,28.4808,28.4955,28.4365,28.4881,417326.0
2018-07-30 10:00:00,38.58,38.59,38.52,38.55,328764.0,28.4881,28.4955,28.4438,28.466,328764.0
2018-07-30 10:05:00,38.56,38.58,38.52,38.56,203449.0,28.4734,28.4881,28.4438,28.4734,203449.0
2018-07-30 10:10:00,38.57,38.57,38.51,38.52,168401.0,28.4808,28.4808,28.4365,28.4438,168401.0
2018-07-30 10:15:00,38.52,38.61,38.5,38.61,280718.0,28.4438,28.5103,28.4291,28.5103,280718.0
2018-07-30 10:20:00,38.61,38.64,38.58,38.58,210995.0,28.5103,28.5324,28.4881,28.4881,210995.0
2018-07-30 10:25:00,38.59,38.62,38.57,38.58,244872.0,28.4955,28.5177,28.4808,28.4881,244872.0
2018-07-30 10:30:00,38.57,38.6,38.54,38.55,149195.0,28.4808,28.5029,28.4586,28.466,149195.0
2018-07-30 10:35:00,38.55,38.58,38.52,38.58,204206.0,28.466,28.4881,28.4438,28.4881,204206.0
2018-07-30 10:40:00,38.58,38.58,38.54,38.56,115583.0,28.4881,28.4881,28.4586,28.4734,115583.0
2018-07-30 10:45:00,38.55,38.58,38.55,38.58,162998.0,28.466,28.4881,28.466,28.4881,162998.0
2018-07-30 10:50:00,38.58,38.58,38.47,38.48,197071.0,28.4881,28.4881,28.4069,28.4143,197071.0
2018-07-30 10:55:00,38.48,38.55,38.48,38.54,152016.0,28.4143,28.466,28.4143,28.4586,152016.0
2018-07-30 11:00:00,38.54,38.57,38.53,38.57,138752.0,28.4586,28.4808,28.4512,28.4808,138752.0
2018-07-30 11:05:00,38.57,38.58,38.55,38.55,93864.0,28.4808,28.4881,28.466,28.466,93864.0
2018-07-30 11:10:00,38.55,38.56,38.52,38.53,106303.0,28.466,28.4734,28.4438,28.4512,106303.0
2018-07-30 11:15:00,38.53,38.54,38.48,38.52,190217.0,28.4512,28.4586,28.4143,28.4438,190217.0
2018-07-30 11:20:00,38.52,38.52,38.48,38.5,103935.0,28.4438,28.4438,28.4143,28.4291,103935.0
2018-07-30 11:25:00,38.5,38.53,38.49,38.52,244976.0,28.4291,28.4512,28.4217,28.4438,244976.0
2018-07-30 11:30:00,38.52,38.56,38.51,38.55,128585.0,28.4438,28.4734,28.4365,28.466,128585.0
2018-07-30 11:35:00,38.56,38.56,38.53,38.55,161744.0,28.4734,28.4734,28.4512,28.466,161744.0
2018-07-30 11:40:00,38.56,38.59,38.55,38.59,286665.0,28.4734,28.4955,28.466,28.4955,286665.0
2018-07-30 11:45:00,38.59,38.62,38.58,38.59,206270.0,28.4955,28.5177,28.4881,28.4955,206270.0
2018-07-30 11:50:00,38.59,38.64,38.59,38.63,136873.0,28.4955,28.5324,28.4955,28.5251,136873.0
2018-07-30 11:55:00,38.63,38.68,38.63,38.66,370574.0,28.5251,28.562,28.5251,28.5472,370574.0
2018-07-30 12:00:00,38.66,38.67,38.6,38.63,339000.0,28.5472,28.5546,28.5029,28.5251,339000.0
2018-07-30 12:05:00,38.63,38.68,38.62,38.65,209491.0,28.5251,28.562,28.5177,28.5398,209491.0
2018-07-30 12:10:00,38.65,38.66,38.62,38.65,189029.0,28.5398,28.5472,28.5177,28.5398,189029.0
2018-07-30 12:15:00,38.65,38.66,38.64,38.65,122489.0,28.5398,28.5472,28.5324,28.5398,122489.0
2018-07-30 12:20:00,38.65,38.66,38.64,38.65,167604.0,28.5398,28.5472,28.5324,28.5398,167604.0
2018-07-30 12:25:00,38.66,38.67,38.61,38.62,160065.0,28.5472,28.5546,28.5103,28.5177,160065.0
2018-07-30 12:30:00,38.62,38.64,38.62,38.62,135545.0,28.5177,28.5324,28.5177,28.5177,135545.0
2018-07-30 12:35:00,38.63,38.67,38.62,38.66,151876.0,28.5251,28.5546,28.5177,28.5472,151876.0
2018-07-30 12:40:00,38.66,38.67,38.63,38.65,145051.0,28.5472,28.5546,28.5251,28.5398,145051.0
2018-07-30 12:45:00,38.66,38.68,38.65,38.66,168844.0,28.5472,28.562,28.5398,28.5472,168844.0
2018-07-30 12:50:00,38.66,38.67,38.64,38.65,183293.0,28.5472,28.5546,28.5324,28.5398,183293.0
2018-07-30 12:55:00,38.65,38.66,38.62,38.63,161638.0,28.5398,28.5472,28.5177,28.5251,161638.0
2018-07-30 13:00:00,38.63,38.63,38.61,38.61,80151.0,28.5251,28.5251,28.5103,28.5103,80151.0
2018-07-30 13:05:00,38.62,38.62,38.61,38.62,125976.0,28.5177,28.5177,28.5103,28.5177,125976.0
2018-07-30 13:10:00,38.61,38.62,38.58,38.61,178590.0,28.5103,28.5177,28.4881,28.5103,178590.0
2018-07-30 13:15:00,38.61,38.63,38.6,38.63,116449.0,28.5103,28.5251,28.5029,28.5251,116449.0
2018-07-30 13:20:00,38.63,38.65,38.62,38.64,165417.0,28.5251,28.5398,28.5177,28.5324,165417.0
2018-07-30 13:25:00,38.64,38.64,38.62,38.63,126354.0,28.5324,28.5324,28.5177,28.5251,126354.0
2018-07-30 13:30:00,38.63,38.63,38.6,38.61,88345.0,28.5251,28.5251,28.5029,28.5103,88345.0
2018-07-30 13:35:00,38.61,38.63,38.6,38.63,124152.0,28.5103,28.5251,28.5029,28.5251,124152.0
2018-07-30 13:40:00,38.63,38.65,38.62,38.65,111942.0,28.5251,28.5398,28.5177,28.5398,111942.0
2018-07-30 13:45:00,38.64,38.65,38.63,38.64,86954.0,28.5324,28.5398,28.5251,28.5324,86954.0
2018-07-30 13:50:00,38.64,38.65,38.62,38.64,178992.0,28.5324,28.5398,28.5177,28.5324,178992.0
2018-07-30 13:55:00,38.65,38.65,38.64,38.64,61488.0,28.5398,28.5398,28.5324,28.5324,61488.0
2018-07-30 14:00:00,38.64,38.64,38.6,38.61,204326.0,28.5324,28.5324,28.5029,28.5103,204326.0
2018-07-30 14:05:00,38.61,38.62,38.59,38.59,205320.0,28.5103,28.5177,28.4955,28.4955,205320.0
2018-07-30 14:10:00,38.59,38.6,38.58,38.6,119751.0,28.4955,28.5029,28.4881,28.5029,119751.0
2018-07-30 14:15:00,38.6,38.6,38.58,38.59,109069.0,28.5029,28.5029,28.4881,28.4955,109069.0
2018-07-30 14:20:00,38.59,38.6,38.58,38.59,232282.0,28.4955,28.5029,28.4881,28.4955,232282.0
2018-07-30 14:25:00,38.59,38.62,38.59,38.62,126521.0,28.4955,28.5177,28.4955,28.5177,126521.0
2018-07-30 14:30:00,38.62,38.62,38.6,38.61,261674.0,28.5177,28.5177,28.5029,28.5103,261674.0
2018-07-30 14:35:00,38.61,38.63,38.59,38.59,295031.0,28.5103,28.5251,28.4955,28.4955,295031.0
2018-07-30 14:40:00,38.59,38.6,38.59,38.59,64828.0,28.4955,28.5029,28.4955,28.4955,64828.0
2018-07-30 14:45:00,38.59,38.6,38.59,38.59,105009.0,28.4955,28.5029,28.4955,28.4955,105009.0
2018-07-30 14:50:00,38.6,38.61,38.59,38.59,253855.0,28.5029,28.5103,28.4955,28.4955,253855.0
2018-07-30 14:55:00,38.59,38.61,38.58,38.58,200496.0,28.4955,28.5103,28.4881,28.4881,200496.0
2018-07-30 15:00:00,38.58,38.6,38.57,38.58,289996.0,28.4881,28.5029,28.4808,28.4881,289996.0
2018-07-30 15:05:00,38.58,38.6,38.58,38.59,213697.0,28.4881,28.5029,28.4881,28.4955,213697.0
2018-07-30 15:10:00,38.59,38.6,38.57,38.58,375730.0,28.4955,28.5029,28.4808,28.4881,375730.0
2018-07-30 15:15:00,38.58,38.58,38.57,38.58,316410.0,28.4881,28.4881,28.4808,28.4881,316410.0
2018-07-30 15:20:00,38.57,38.6,38.57,38.59,336917.0,28.4808,28.5029,28.4808,28.4955,336917.0
2018-07-30 15:25:00,38.59,38.59,38.58,38.59,214961.0,28.4955,28.4955,28.4881,28.4955,214961.0
2018-07-30 15:30:00,38.58,38.62,38.58,38.62,372667.0,28.4881,28.5177,28.4881,28.5177,372667.0
2018-07-30 15:35:00,38.62,38.63,38.6,38.6,380384.0,28.5177,28.5251,28.5029,28.5029,380384.0
2018-07-30 15:40:00,38.6,38.61,38.58,38.6,545566.0,28.5029,28.5103,28.4881,28.5029,545566.0
2018-07-30 15:45:00,38.61,38.63,38.6,38.61,445574.0,28.5103,28.5251,28.5029,28.5103,445574.0
2018-07-30 15:50:00,38.61,38.66,38.59,38.59,673354.0,28.5103,28.5472,28.4955,28.4955,673354.0
2018-07-30 15:55:00,38.59,38.63,38.59,38.61,1197287.0,28.4955,28.5251,28.4955,28.5103,1197287.0
2018-07-31 09:30:00,38.21,38.57,38.14,38.57,619416.0,28.2149,28.4808,28.1632,28.4808,619416.0
2018-07-31 09:35:00,38.56,38.74,38.55,38.7,550232.0,28.4734,28.6063,28.466,28.5768,550232.0
2018-07-31 09:40:00,38.7,38.9,38.7,38.9,479955.0,28.5768,28.7244,28.5768,28.7244,479955.0
2018-07-31 09:45:00,38.9,39.0,38.88,38.96,611969.0,28.7244,28.7983,28.7097,28.7687,611969.0
2018-07-31 09:50:00,38.96,38.97,38.89,38.91,479549.0,28.7687,28.7761,28.7171,28.7318,479549.0
2018-07-31 09:55:00,38.91,39.0,38.87,38.99,461826.0,28.7318,28.7983,28.7023,28.7909,461826.0
2018-07-31 10:00:00,38.99,39.0,38.92,38.93,586359.0,28.7909,28.7983,28.7392,28.7466,586359.0
2018-07-31 10:05:00,38.93,38.94,38.81,38.84,566917.0,28.7466,28.754,28.658,28.6801,566917.0
2018-07-31 10:10:00,38.83,38.88,38.82,38.86,586348.0,28.6727,28.7097,28.6654,28.6949,586348.0
2018-07-31 10:15:00,38.86,38.96,38.84,38.96,346569.0,28.6949,28.7687,28.6801,28.7687,346569.0
2018-07-31 10:20:00,38.95,39.04,38.95,38.98,1417143.0,28.7614,28.8278,28.7614,28.7835,1417143.0
2018-07-31 10:25:00,38.98,39.15,38.98,39.13,738835.0,28.7835,28.909,28.7835,28.8943,738835.0
2018-07-31 10:30:00,39.13,39.2,39.11,39.2,493660.0,28.8943,28.946,28.8795,28.946,493660.0
2018-07-31 10:35:00,39.2,39.21,39.13,39.17,420706.0,28.946,28.9533,28.8943,28.9238,420706.0
2018-07-31 10:40:00,39.17,39.23,39.13,39.23,468378.0,28.9238,28.9681,28.8943,28.9681,468378.0
2018-07-31 10:45:00,39.23,39.35,39.21,39.33,746030.0,28.9681,29.0567,28.9533,29.042,746030.0
2018-07-31 10:50:00,39.33,39.43,39.32,39.42,415516.0,29.042,29.1158,29.0346,29.1084,415516.0
2018-07-31 10:55:00,39.43,39.52,39.41,39.51,1127558.0,29.1158,29.1823,29.101,29.1749,1127558.0
2018-07-31 11:00:00,39.51,39.57,39.5,39.55,830824.0,29.1749,29.2192,29.1675,29.2044,830824.0
2018-07-31 11:05:00,39.55,39.65,39.54,39.64,935296.0,29.2044,29.2782,29.197,29.2709,935296.0
2018-07-31 11:10:00,39.64,39.78,39.63,39.77,1097273.0,29.2709,29.3742,29.2635,29.3669,1097273.0
2018-07-31 11:15:00,39.76,39.8,39.66,39.76,898137.0,29.3595,29.389,29.2856,29.3595,898137.0
2018-07-31 11:20:00,39.76,39.82,39.72,39.8,843473.0,29.3595,29.4038,29.3299,29.389,843473.0
2018-07-31 11:25:00,39.8,39.84,39.66,39.68,721483.0,29.389,29.4185,29.2856,29.3004,721483.0
2018-07-31 11:30:00,39.68,39.74,39.62,39.66,541815.0,29.3004,29.3447,29.2561,29.2856,541815.0
2018-07-31 11:35:00,39.66,39.66,39.58,39.59,405341.0,29.2856,29.2856,29.2266,29.2339,405341.0
2018-07-31 11:40:00,39.59,39.79,39.58,39.79,562554.0,29.2339,29.3816,29.2266,29.3816,562554.0
2018-07-31 11:45:00,39.78,39.8,39.74,39.77,536462.0,29.3742,29.389,29.3447,29.3669,536462.0
2018-07-31 11:50:00,39.77,39.8,39.72,39.75,333222.0,29.3669,29.389,29.3299,29.3521,333222.0
2018-07-31 11:55:00,39.75,39.77,39.68,39.75,430436.0,29.3521,29.3669,29.3004,29.3521,430436.0
2018-07-31 12:00:00,39.76,39.78,39.68,39.69,480886.0,29.3595,29.3742,29.3004,29.3078,480886.0
2018-07-31 12:05:00,39.69,39.7,39.65,39.7,467413.0,29.3078,29.3152,29.2782,29.3152,467413.0
2018-07-31 12:10:00,39.69,39.74,39.68,39.69,535972.0,29.3078,29.3447,29.3004,29.3078,535972.0
2018-07-31 12:15:00,39.69,39.7,39.66,39.7,353666.0,29.3078,29.3152,29.2856,29.3152,353666.0
2018-07-31 12:20:00,39.7,39.78,39.69,39.76,338925.0,29.3152,29.3742,29.3078,29.3595,338925.0
2018-07-31 12:25:00,39.76,39.77,39.72,39.77,261072.0,29.3595,29.3669,29.3299,29.3669,261072.0
2018-07-31 12:30:00,39.76,39.77,39.69,39.7,283335.0,29.3595,29.3669,29.3078,29.3152,283335.0
2018-07-31 12:35:00,39.69,39.7,39.66,39.69,227248.0,29.3078,29.3152,29.2856,29.3078,227248.0
2018-07-31 12:40:00,39.69,39.72,39.6,39.62,453557.0,29.3078,29.3299,29.2413,29.2561,453557.0
2018-07-31 12:45:00,39.62,39.66,39.61,39.66,292250.0,29.2561,29.2856,29.2487,29.2856,292250.0
2018-07-31 12:50:00,39.66,39.74,39.65,39.72,268727.0,29.2856,29.3447,29.2782,29.3299,268727.0
2018-07-31 12:55:00,39.73,39.73,39.68,39.68,323595.0,29.3373,29.3373,29.3004,29.3004,323595.0
2018-07-31 13:00:00,39.68,39.69,39.64,39.65,329352.0,29.3004,29.3078,29.2709,29.2782,329352.0
2018-07-31 13:05:00,39.65,39.71,39.64,39.68,151140.0,29.2782,29.3226,29.2709,29.3004,151140.0
2018-07-31 13:10:00,39.69,39.69,39.61,39.61,341080.0,29.3078,29.3078,29.2487,29.2487,341080.0
2018-07-31 13:15:00,39.61,39.68,39.6,39.68,142771.0,29.2487,29.3004,29.2413,29.3004,142771.0
2018-07-31 13:20:00,39.68,39.7,39.66,39.66,139825.0,29.3004,29.3152,29.2856,29.2856,139825.0
2018-07-31 13:25:00,39.66,39.69,39.66,39.69,152253.0,29.2856,29.3078,29.2856,29.3078,152253.0
2018-07-31 13:30:00,39.68,39.69,39.65,39.66,112159.0,29.3004,29.3078,29.2782,29.2856,112159.0
2018-07-31 13:35:00,39.66,39.7,39.65,39.66,224017.0,29.2856,29.3152,29.2782,29.2856,224017.0
2018-07-31 13:40:00,39.66,39.69,39.65,39.69,169526.0,29.2856,29.3078,29.2782,29.3078,169526.0
2018-07-31 13:45:00,39.69,39.75,39.68,39.75,263147.0,29.3078,29.3521,29.3004,29.3521,263147.0
2018-07-31 13:50:00,39.75,39.77,39.69,39.71,323156.0,29.3521,29.3669,29.3078,29.3226,323156.0
2018-07-31 13:55:00,39.71,39.77,39.7,39.76,132558.0,29.3226,29.3669,29.3152,29.3595,132558.0
2018-07-31 14:00:00,39.77,39.79,39.74,39.76,292930.0,29.3669,29.3816,29.3447,29.3595,292930.0
2018-07-31 14:05:00,39.75,39.75,39.63,39.63,218858.0,29.3521,29.3521,29.2635,29.2635,218858.0
2018-07-31 14:10:00,39.63,39.73,39.62,39.7,365105.0,29.2635,29.3373,29.2561,29.3152,365105.0
2018-07-31 14:15:00,39.7,39.77,39.69,39.74,261008.0,29.3152,29.3669,29.3078,29.3447,261008.0
2018-07-31 14:20:00,39.73,39.75,39.7,39.73,233029.0,29.3373,29.3521,29.3152,29.3373,233029.0
2018-07-31 14:25:00,39.73,39.73,39.68,39.71,236066.0,29.3373,29.3373,29.3004,29.3226,236066.0
2018-07-31 14:30:00,39.71,39.71,39.66,39.67,250081.0,29.3226,29.3226,29.2856,29.293,250081.0
2018-07-31 14:35:00,39.66,39.7,39.63,39.69,230087.0,29.2856,29.3152,29.2635,29.3078,230087.0
2018-07-31 14:40:00,39.7,39.73,39.69,39.72,226159.0,29.3152,29.3373,29.3078,29.3299,226159.0
2018-07-31 14:45:00,39.72,39.78,39.71,39.77,474655.0,29.3299,29.3742,29.3226,29.3669,474655.0
2018-07-31 14:50:00,39.78,39.84,39.78,39.82,535570.0,29.3742,29.4185,29.3742,29.4038,535570.0
2018-07-31 14:55:00,39.82,39.89,39.81,39.89,579650.0,29.4038,29.4555,29.3964,29.4555,579650.0
2018-07-31 15:00:00,39.89,39.89,39.83,39.87,741076.0,29.4555,29.4555,29.4112,29.4407,741076.0
2018-07-31 15:05:00,39.86,39.93,39.86,39.93,857958.0,29.4333,29.485,29.4333,29.485,857958.0
2018-07-31 15:10:00,39.93,39.99,39.92,39.96,850610.0,29.485,29.5293,29.4776,29.5072,850610.0
2018-07-31 15:15:00,39.96,39.98,39.9,39.91,944048.0,29.5072,29.5219,29.4629,29.4702,944048.0
2018-07-31 15:20:00,39.9,39.92,39.87,39.87,527128.0,29.4629,29.4776,29.4407,29.4407,527128.0
2018-07-31 15:25:00,39.87,39.93,39.84,39.91,509037.0,29.4407,29.485,29.4185,29.4702,509037.0
2018-07-31 15:30:00,39.91,39.96,39.82,39.83,601109.0,29.4702,29.5072,29.4038,29.4112,601109.0
2018-07-31 15:35:00,39.83,39.86,39.77,39.84,648181.0,29.4112,29.4333,29.3669,29.4185,648181.0
2018-07-31 15:40:00,39.84,39.86,39.78,39.81,672552.0,29.4185,29.4333,29.3742,29.3964,672552.0
2018-07-31 15:45:00,39.81,39.82,39.73,39.79,945526.0,29.3964,29.4038,29.3373,29.3816,945526.0
2018-07-31 15:50:00,39.79,39.84,39.74,39.82,966959.0,29.3816,29.4185,29.3447,29.4038,966959.0
2018-07-31 15:55:00,39.82,39.98,39.81,39.92,2447084.0,29.4038,29.5219,29.3964,29.4776,2447084.0
2018-08-01 09:30:00,39.63,39.86,39.58,39.86,1249058.0,29.2635,29.4333,29.2266,29.4333,1249058.0
2018-08-01 09:35:00,39.86,39.88,39.75,39.8,825519.0,29.4333,29.4481,29.3521,29.389,825519.0
2018-08-01 09:40:00,39.79,39.84,39.65,39.66,432090.0,29.3816,29.4185,29.2782,29.2856,432090.0
2018-08-01 09:45:00,39.65,39.66,39.54,39.56,545525.0,29.2782,29.2856,29.197,29.2118,545525.0
2018-08-01 09:50:00,39.56,39.64,39.54,39.58,664390.0,29.2118,29.2709,29.197,29.2266,664390.0
2018-08-01 09:55:00,39.58,39.69,39.57,39.68,523422.0,29.2266,29.3078,29.2192,29.3004,523422.0
2018-08-01 10:00:00,39.67,39.69,39.6,39.69,369762.0,29.293,29.3078,29.2413,29.3078,369762.0
2018-08-01 10:05:00,39.68,39.7,39.62,39.63,317879.0,29.3004,29.3152,29.2561,29.2635,317879.0
2018-08-01 10:10:00,39.63,39.66,39.56,39.57,221783.0,29.2635,29.2856,29.2118,29.2192,221783.0
2018-08-01 10:15:00,39.57,39.63,39.55,39.62,258265.0,29.2192,29.2635,29.2044,29.2561,258265.0
2018-08-01 10:20:00,39.62,39.67,39.61,39.67,296386.0,29.2561,29.293,29.2487,29.293,296386.0
2018-08-01 10:25:00,39.68,39.72,39.66,39.7,385900.0,29.3004,29.3299,29.2856,29.3152,385900.0
2018-08-01 10:30:00,39.69,39.77,39.69,39.75,298295.0,29.3078,29.3669,29.3078,29.3521,298295.0
2018-08-01 10:35:00,39.74,39.83,39.73,39.8,432758.0,29.3447,29.4112,29.3373,29.389,432758.0
2018-08-01 10:40:00,39.8,39.82,39.75,39.8,521913.0,29.389,29.4038,29.3521,29.389,521913.0
2018-08-01 10:45:00,39.8,39.81,39.75,39.78,176361.0,29.389,29.3964,29.3521,29.3742,176361.0
2018-08-01 10:50:00,39.79,39.86,39.78,39.86,234682.0,29.3816,29.4333,29.3742,29.4333,234682.0
2018-08-01 10:55:00,39.86,39.96,39.84,39.95,790083.0,29.4333,29.5072,29.4185,29.4998,790083.0
2018-08-01 11:00:00,39.94,39.98,39.94,39.96,292304.0,29.4924,29.5219,29.4924,29.5072,292304.0
2018-08-01 11:05:00,39.96,39.99,39.92,39.94,404070.0,29.5072,29.5293,29.4776,29.4924,404070.0
2018-08-01 11:10:00,39.94,39.98,39.93,39.98,297672.0,29.4924,29.5219,29.485,29.5219,297672.0
2018-08-01 11:15:00,39.98,39.98,39.95,39.96,205112.0,29.5219,29.5219,29.4998,29.5072,205112.0
2018-08-01 11:20:00,39.96,39.99,39.94,39.95,295609.0,29.5072,29.5293,29.4924,29.4998,295609.0
2018-08-01 11:25:00,39.95,39.99,39.94,39.98,293652.0,29.4998,29.5293,29.4924,29.5219,293652.0
2018-08-01 11:30:00,39.98,40.0,39.94,39.98,427847.0,29.5219,29.5367,29.4924,29.5219,427847.0
2018-08-01 11:35:00,39.98,40.11,39.98,40.08,1744127.0,29.5219,29.6179,29.5219,29.5958,1744127.0
2018-08-01 11:40:00,40.09,40.18,40.05,40.17,536028.0,29.6032,29.6696,29.5736,29.6622,536028.0
2018-08-01 11:45:00,40.16,40.28,40.15,40.26,523568.0,29.6548,29.7435,29.6475,29.7287,523568.0
2018-08-01 11:50:00,40.26,40.26,40.15,40.16,462054.0,29.7287,29.7287,29.6475,29.6548,462054.0
2018-08-01 11:55:00,40.16,40.23,40.15,40.22,301045.0,29.6548,29.7065,29.6475,29.6991,301045.0
2018-08-01 12:00:00,40.2,40.21,39.96,40.01,496223.0,29.6844,29.6918,29.5072,29.5441,496223.0
2018-08-01 12:05:00,40.01,40.01,39.97,40.0,217157.0,29.5441,29.5441,29.5145,29.5367,217157.0
2018-08-01 12:10:00,40.0,40.01,39.95,39.96,361435.0,29.5367,29.5441,29.4998,29.5072,361435.0
2018-08-01 12:15:00,39.96,39.97,39.91,39.95,158482.0,29.5072,29.5145,29.4702,29.4998,158482.0
2018-08-01 12:20:00,39.94,39.98,39.92,39.94,178343.0,29.4924,29.5219,29.4776,29.4924,178343.0
2018-08-01 12:25:00,39.94,39.97,39.92,39.97,145688.0,29.4924,29.5145,29.4776,29.5145,145688.0
2018-08-01 12:30:00,39.96,39.97,39.92,39.93,164229.0,29.5072,29.5145,29.4776,29.485,164229.0
2018-08-01 12:35:00,39.94,39.96,39.93,39.94,105052.0,29.4924,29.5072,29.485,29.4924,105052.0
2018-08-01 12:40:00,39.94,39.95,39.9,39.94,264893.0,29.4924,29.4998,29.4629,29.4924,264893.0
2018-08-01 12:45:00,39.94,40.03,39.94,40.01,353206.0,29.4924,29.5588,29.4924,29.5441,353206.0
2018-08-01 12:50:00,40.01,40.04,40.0,40.02,115997.0,29.5441,29.5662,29.5367,29.5515,115997.0
2018-08-01 12:55:00,40.02,40.08,40.0,40.0,151175.0,29.5515,29.5958,29.5367,29.5367,151175.0
2018-08-01 13:00:00,40.0,40.03,39.99,40.03,133508.0,29.5367,29.5588,29.5293,29.5588,133508.0
2018-08-01 13:05:00,40.04,40.05,40.02,40.02,120021.0,29.5662,29.5736,29.5515,29.5515,120021.0
2018-08-01 13:10:00,40.03,40.08,40.02,40.05,150940.0,29.5588,29.5958,29.5515,29.5736,150940.0
2018-08-01 13:15:00,40.05,40.08,40.04,40.05,103715.0,29.5736,29.5958,29.5662,29.5736,103715.0
2018-08-01 13:20:00,40.05,40.06,40.03,40.04,81137.0,29.5736,29.581,29.5588,29.5662,81137.0
2018-08-01 13:25:00,40.04,40.05,39.98,40.0,163656.0,29.5662,29.5736,29.5219,29.5367,163656.0
2018-08-01 13:30:00,40.0,40.01,39.98,40.01,111708.0,29.5367,29.5441,29.5219,29.5441,111708.0
2018-08-01 13:35:00,40.01,40.02,39.99,40.0,130294.0,29.5441,29.5515,29.5293,29.5367,130294.0
2018-08-01 13:40:00,40.0,40.03,39.99,40.02,117709.0,29.5367,29.5588,29.5293,29.5515,117709.0
2018-08-01 13:45:00,40.02,40.06,40.01,40.02,136671.0,29.5515,29.581,29.5441,29.5515,136671.0
2018-08-01 13:50:00,40.02,40.04,40.01,40.02,137728.0,29.5515,29.5662,29.5441,29.5515,137728.0
2018-08-01 13:55:00,40.02,40.05,39.99,40.01,265455.0,29.5515,29.5736,29.5293,29.5441,265455.0
2018-08-01 14:00:00,40.0,40.07,39.98,40.02,234952.0,29.5367,29.5884,29.5219,29.5515,234952.0
2018-08-01 14:05:00,40.02,40.03,39.98,40.02,152570.0,29.5515,29.5588,29.5219,29.5515,152570.0
2018-08-01 14:10:00,40.01,40.06,40.0,40.05,197224.0,29.5441,29.581,29.5367,29.5736,197224.0
2018-08-01 14:15:00,40.06,40.16,40.05,40.15,351340.0,29.581,29.6548,29.5736,29.6475,351340.0
2018-08-01 14:20:00,40.15,40.16,40.12,40.16,123934.0,29.6475,29.6548,29.6253,29.6548,123934.0
2018-08-01 14:25:00,40.16,40.19,40.15,40.18,198851.0,29.6548,29.677,29.6475,29.6696,198851.0
2018-08-01 14:30:00,40.18,40.2,40.17,40.19,281855.0,29.6696,29.6844,29.6622,29.677,281855.0
2018-08-01 14:35:00,40.19,40.19,40.17,40.18,234716.0,29.677,29.677,29.6622,29.6696,234716.0
2018-08-01 14:40:00,40.18,40.19,40.17,40.19,235764.0,29.6696,29.677,29.6622,29.677,235764.0
2018-08-01 14:45:00,40.19,40.23,40.18,40.23,221898.0,29.677,29.7065,29.6696,29.7065,221898.0
2018-08-01 14:50:00,40.23,40.25,40.22,40.23,330960.0,29.7065,29.7213,29.6991,29.7065,330960.0
2018-08-01 14:55:00,40.24,40.25,40.22,40.24,303439.0,29.7139,29.7213,29.6991,29.7139,303439.0
2018-08-01 15:00:00,40.24,40.25,40.22,40.25,294202.0,29.7139,29.7213,29.6991,29.7213,294202.0
2018-08-01 15:05:00,40.24,40.25,40.18,40.21,351594.0,29.7139,29.7213,29.6696,29.6918,351594.0
2018-08-01 15:10:00,40.21,40.22,40.2,40.22,149667.0,29.6918,29.6991,29.6844,29.6991,149667.0
2018-08-01 15:15:00,40.22,40.24,40.21,40.23,486197.0,29.6991,29.7139,29.6918,29.7065,486197.0
2018-08-01 15:20:00,40.23,40.25,40.23,40.23,356679.0,29.7065,29.7213,29.7065,29.7065,356679.0
2018-08-01 15:25:00,40.24,40.24,40.2,40.23,349239.0,29.7139,29.7139,29.6844,29.7065,349239.0
2018-08-01 15:30:00,40.23,40.28,40.23,40.27,586096.0,29.7065,29.7435,29.7065,29.7361,586096.0
2018-08-01 15:35:00,40.27,40.29,40.26,40.29,506596.0,29.7361,29.7508,29.7287,29.7508,506596.0
2018-08-01 15:40:00,40.29,40.32,40.27,40.29,892796.0,29.7508,29.773,29.7361,29.7508,892796.0
2018-08-01 15:45:00,40.28,40.29,40.24,40.25,627992.0,29.7435,29.7508,29.7139,29.7213,627992.0
2018-08-01 15:50:00,40.25,40.27,40.24,40.27,459128.0,29.7213,29.7361,29.7139,29.7361,459128.0
2018-08-01 15:55:00,40.26,40.3,40.23,40.28,1247944.0,29.7287,29.7582,29.7065,29.7435,1247944.0
2018-08-02 09:30:00,39.62,39.85,39.53,39.81,1308862.0,29.507,29.6783,29.4399,29.6485,1308862.0
2018-08-02 09:35:00,39.81,39.87,39.74,39.78,367982.0,29.6485,29.6932,29.5963,29.6261,367982.0
2018-08-02 09:40:00,39.78,39.8,39.62,39.64,421168.0,29.6261,29.641,29.507,29.5219,421168.0
2018-08-02 09:45:00,39.64,39.7,39.58,39.59,466675.0,29.5219,29.5665,29.4772,29.4846,466675.0
2018-08-02 09:50:00,39.59,39.69,39.58,39.66,252499.0,29.4846,29.5591,29.4772,29.5368,252499.0
2018-08-02 09:55:00,39.66,39.7,39.6,39.68,196755.0,29.5368,29.5665,29.4921,29.5517,196755.0
2018-08-02 10:00:00,39.69,39.79,39.68,39.79,310515.0,29.5591,29.6336,29.5517,29.6336,310515.0
2018-08-02 10:05:00,39.79,39.87,39.78,39.86,270129.0,29.6336,29.6932,29.6261,29.6857,270129.0
2018-08-02 10:10:00,39.86,39.88,39.83,39.87,205760.0,29.6857,29.7006,29.6634,29.6932,205760.0
2018-08-02 10:15:00,39.87,40.0,39.86,39.98,424471.0,29.6932,29.79,29.6857,29.7751,424471.0
2018-08-02 10:20:00,39.98,40.03,39.96,39.97,632213.0,29.7751,29.8123,29.7602,29.7676,632213.0
2018-08-02 10:25:00,39.97,39.98,39.88,39.89,311711.0,29.7676,29.7751,29.7006,29.708,311711.0
2018-08-02 10:30:00,39.88,39.98,39.86,39.98,253517.0,29.7006,29.7751,29.6857,29.7751,253517.0
2018-08-02 10:35:00,39.98,40.05,39.96,40.02,379428.0,29.7751,29.8272,29.7602,29.8049,379428.0
2018-08-02 10:40:00,40.02,40.07,39.99,40.06,365848.0,29.8049,29.8421,29.7825,29.8347,365848.0
2018-08-02 10:45:00,40.05,40.07,40.0,40.05,552461.0,29.8272,29.8421,29.79,29.8272,552461.0
2018-08-02 10:50:00,40.05,40.07,39.98,40.0,367243.0,29.8272,29.8421,29.7751,29.79,367243.0
2018-08-02 10:55:00,40.0,40.05,40.0,40.05,222989.0,29.79,29.8272,29.79,29.8272,222989.0
2018-08-02 11:00:00,40.05,40.12,40.04,40.12,339099.0,29.8272,29.8793,29.8198,29.8793,339099.0
2018-08-02 11:05:00,40.12,40.12,40.08,40.12,373449.0,29.8793,29.8793,29.8496,29.8793,373449.0
2018-08-02 11:10:00,40.12,40.14,40.11,40.14,198477.0,29.8793,29.8942,29.8719,29.8942,198477.0
2018-08-02 11:15:00,40.14,40.14,40.1,40.12,280370.0,29.8942,29.8942,29.8644,29.8793,280370.0
2018-08-02 11:20:00,40.12,40.16,40.11,40.15,280621.0,29.8793,29.9091,29.8719,29.9017,280621.0
2018-08-02 11:25:00,40.16,40.18,40.13,40.14,237476.0,29.9091,29.924,29.8868,29.8942,237476.0
2018-08-02 11:30:00,40.14,40.14,40.04,40.05,525990.0,29.8942,29.8942,29.8198,29.8272,525990.0
2018-08-02 11:35:00,40.05,40.06,40.04,40.05,504823.0,29.8272,29.8347,29.8198,29.8272,504823.0
2018-08-02 11:40:00,40.05,40.08,40.01,40.01,549231.0,29.8272,29.8496,29.7974,29.7974,549231.0
2018-08-02 11:45:00,40.01,40.07,39.99,40.05,289125.0,29.7974,29.8421,29.7825,29.8272,289125.0
2018-08-02 11:50:00,40.06,40.06,40.04,40.05,209017.0,29.8347,29.8347,29.8198,29.8272,209017.0
2018-08-02 11:55:00,40.05,40.16,40.05,40.14,324726.0,29.8272,29.9091,29.8272,29.8942,324726.0
2018-08-02 12:00:00,40.15,40.16,40.09,40.12,464164.0,29.9017,29.9091,29.857,29.8793,464164.0
2018-08-02 12:05:00,40.13,40.22,40.11,40.2,453008.0,29.8868,29.9538,29.8719,29.9389,453008.0
2018-08-02 12:10:00,40.19,40.2,40.11,40.11,583185.0,29.9315,29.9389,29.8719,29.8719,583185.0
2018-08-02 12:15:00,40.12,40.12,40.05,40.07,369033.0,29.8793,29.8793,29.8272,29.8421,369033.0
2018-08-02 12:20:00,40.07,40.11,40.06,40.11,184894.0,29.8421,29.8719,29.8347,29.8719,184894.0
2018-08-02 12:25:00,40.11,40.17,40.1,40.15,369760.0,29.8719,29.9166,29.8644,29.9017,369760.0
2018-08-02 12:30:00,40.15,40.17,40.14,40.16,192454.0,29.9017,29.9166,29.8942,29.9091,192454.0
2018-08-02 12:35:00,40.16,40.17,40.14,40.15,108951.0,29.9091,29.9166,29.8942,29.9017,108951.0
2018-08-02 12:40:00,40.15,40.16,40.11,40.12,119365.0,29.9017,29.9091,29.8719,29.8793,119365.0
2018-08-02 12:45:00,40.12,40.12,40.05,40.08,177204.0,29.8793,29.8793,29.8272,29.8496,177204.0
2018-08-02 12:50:00,40.07,40.1,40.05,40.06,265755.0,29.8421,29.8644,29.8272,29.8347,265755.0
2018-08-02 12:55:00,40.07,40.09,40.06,40.07,207711.0,29.8421,29.857,29.8347,29.8421,207711.0
2018-08-02 13:00:00,40.08,40.1,40.05,40.05,142825.0,29.8496,29.8644,29.8272,29.8272,142825.0
2018-08-02 13:05:00,40.05,40.07,40.02,40.02,201376.0,29.8272,29.8421,29.8049,29.8049,201376.0
2018-08-02 13:10:00,40.03,40.04,39.96,39.98,173270.0,29.8123,29.8198,29.7602,29.7751,173270.0
2018-08-02 13:15:00,39.98,40.02,39.98,39.99,197547.0,29.7751,29.8049,29.7751,29.7825,197547.0
2018-08-02 13:20:00,39.99,40.0,39.98,39.98,253892.0,29.7825,29.79,29.7751,29.7751,253892.0
2018-08-02 13:25:00,39.98,40.0,39.98,39.99,183850.0,29.7751,29.79,29.7751,29.7825,183850.0
2018-08-02 13:30:00,39.99,40.0,39.91,39.91,395389.0,29.7825,29.79,29.7229,29.7229,395389.0
2018-08-02 13:35:00,39.91,39.92,39.87,39.91,153134.0,29.7229,29.7304,29.6932,29.7229,153134.0
2018-08-02 13:40:00,39.91,39.92,39.86,39.91,256626.0,29.7229,29.7304,29.6857,29.7229,256626.0
2018-08-02 13:45:00,39.92,39.92,39.88,39.89,227422.0,29.7304,29.7304,29.7006,29.708,227422.0
2018-08-02 13:50:00,39.88,39.91,39.88,39.9,144443.0,29.7006,29.7229,29.7006,29.7155,144443.0
2018-08-02 13:55:00,39.9,39.91,39.87,39.88,242318.0,29.7155,29.7229,29.6932,29.7006,242318.0
2018-08-02 14:00:00,39.89,39.91,39.87,39.91,79310.0,29.708,29.7229,29.6932,29.7229,79310.0
2018-08-02 14:05:00,39.91,39.91,39.87,39.9,182545.0,29.7229,29.7229,29.6932,29.7155,182545.0
2018-08-02 14:10:00,39.9,39.91,39.86,39.86,192522.0,29.7155,29.7229,29.6857,29.6857,192522.0
2018-08-02 14:15:00,39.87,39.95,39.8,39.83,820046.0,29.6932,29.7527,29.641,29.6634,820046.0
2018-08-02 14:20:00,39.82,39.84,39.8,39.84,143498.0,29.6559,29.6708,29.641,29.6708,143498.0
2018-08-02 14:25:00,39.84,39.86,39.8,39.8,397709.0,29.6708,29.6857,29.641,29.641,397709.0
2018-08-02 14:30:00,39.8,39.81,39.78,39.8,123125.0,29.641,29.6485,29.6261,29.641,123125.0
2018-08-02 14:35:00,39.8,39.85,39.79,39.84,170238.0,29.641,29.6783,29.6336,29.6708,170238.0
2018-08-02 14:40:00,39.83,39.85,39.82,39.82,199977.0,29.6634,29.6783,29.6559,29.6559,199977.0
2018-08-02 14:45:00,39.83,39.83,39.81,39.81,137093.0,29.6634,29.6634,29.6485,29.6485,137093.0
2018-08-02 14:50:00,39.81,39.85,39.8,39.83,471445.0,29.6485,29.6783,29.641,29.6634,471445.0
2018-08-02 14:55:00,39.82,39.82,39.72,39.73,190710.0,29.6559,29.6559,29.5814,29.5889,190710.0
2018-08-02 15:00:00,39.73,39.76,39.7,39.75,225931.0,29.5889,29.6112,29.5665,29.6038,225931.0
2018-08-02 15:05:00,39.74,39.76,39.71,39.73,494446.0,29.5963,29.6112,29.574,29.5889,494446.0
2018-08-02 15:10:00,39.73,39.73,39.68,39.7,245355.0,29.5889,29.5889,29.5517,29.5665,245355.0
2018-08-02 15:15:00,39.7,39.71,39.65,39.7,255006.0,29.5665,29.574,29.5293,29.5665,255006.0
2018-08-02 15:20:00,39.7,39.71,39.67,39.7,219712.0,29.5665,29.574,29.5442,29.5665,219712.0
2018-08-02 15:25:00,39.71,39.73,39.7,39.72,212628.0,29.574,29.5889,29.5665,29.5814,212628.0
2018-08-02 15:30:00,39.72,39.73,39.69,39.69,522098.0,29.5814,29.5889,29.5591,29.5591,522098.0
2018-08-02 15:35:00,39.69,39.78,39.68,39.77,514563.0,29.5591,29.6261,29.5517,29.6187,514563.0
2018-08-02 15:40:00,39.77,39.78,39.71,39.71,511687.0,29.6187,29.6261,29.574,29.574,511687.0
2018-08-02 15:45:00,39.72,39.76,39.7,39.75,530173.0,29.5814,29.6112,29.5665,29.6038,530173.0
2018-08-02 15:50:00,39.75,39.75,39.64,39.66,685315.0,29.6038,29.6038,29.5219,29.5368,685315.0
2018-08-02 15:55:00,39.66,39.68,39.6,39.67,1690712.0,29.5368,29.5517,29.4921,29.5442,1690712.0
2018-08-03 09:30:00,39.62,39.65,39.49,39.64,495688.0,29.507,29.5293,29.4101,29.5219,495688.0
2018-08-03 09:35:00,39.65,39.7,39.63,39.64,272876.0,29.5293,29.5665,29.5144,29.5219,272876.0
2018-08-03 09:40:00,39.63,39.71,39.63,39.7,253637.0,29.5144,29.574,29.5144,29.5665,253637.0
2018-08-03 09:45:00,39.69,39.85,39.68,39.84,172904.0,29.5591,29.6783,29.5517,29.6708,172904.0
2018-08-03 09:50:00,39.84,39.86,39.76,39.79,215062.0,29.6708,29.6857,29.6112,29.6336,215062.0
2018-08-03 09:55:00,39.8,39.82,39.77,39.78,154228.0,29.641,29.6559,29.6187,29.6261,154228.0
2018-08-03 10:00:00,39.79,39.82,39.76,39.82,140345.0,29.6336,29.6559,29.6112,29.6559,140345.0
2018-08-03 10:05:00,39.82,39.87,39.8,39.85,85166.0,29.6559,29.6932,29.641,29.6783,85166.0
2018-08-03 10:10:00,39.85,39.87,39.82,39.85,115743.0,29.6783,29.6932,29.6559,29.6783,115743.0
2018-08-03 10:15:00,39.85,39.9,39.85,39.89,121814.0,29.6783,29.7155,29.6783,29.708,121814.0
2018-08-03 10:20:00,39.89,39.95,39.88,39.91,194580.0,29.708,29.7527,29.7006,29.7229,194580.0
2018-08-03 10:25:00,39.92,39.98,39.9,39.96,218178.0,29.7304,29.7751,29.7155,29.7602,218178.0
2018-08-03 10:30:00,39.96,40.08,39.94,40.08,491077.0,29.7602,29.8496,29.7453,29.8496,491077.0
2018-08-03 10:35:00,40.07,40.13,40.03,40.12,304127.0,29.8421,29.8868,29.8123,29.8793,304127.0
2018-08-03 10:40:00,40.12,40.23,40.11,40.23,692454.0,29.8793,29.9613,29.8719,29.9613,692454.0
2018-08-03 10:45:00,40.22,40.23,40.14,40.18,482896.0,29.9538,29.9613,29.8942,29.924,482896.0
2018-08-03 10:50:00,40.18,40.2,40.15,40.18,169956.0,29.924,29.9389,29.9017,29.924,169956.0
2018-08-03 10:55:00,40.18,40.25,40.18,40.25,357737.0,29.924,29.9762,29.924,29.9762,357737.0
2018-08-03 11:00:00,40.25,40.28,40.22,40.27,601148.0,29.9762,29.9985,29.9538,29.9911,601148.0
2018-08-03 11:05:00,40.27,40.27,40.25,40.26,179344.0,29.9911,29.9911,29.9762,29.9836,179344.0
2018-08-03 11:10:00,40.26,40.32,40.25,40.32,482111.0,29.9836,30.0283,29.9762,30.0283,482111.0
2018-08-03 11:15:00,40.31,40.33,40.29,40.3,271588.0,30.0208,30.0357,30.0059,30.0134,271588.0
2018-08-03 11:20:00,40.3,40.45,40.3,40.45,453029.0,30.0134,30.1251,30.0134,30.1251,453029.0
2018-08-03 11:25:00,40.45,40.48,40.42,40.45,608727.0,30.1251,30.1475,30.1028,30.1251,608727.0
2018-08-03 11:30:00,40.45,40.45,40.35,40.41,267442.0,30.1251,30.1251,30.0506,30.0953,267442.0
2018-08-03 11:35:00,40.4,40.44,40.39,40.44,179866.0,30.0879,30.1177,30.0804,30.1177,179866.0
2018-08-03 11:40:00,40.44,40.44,40.37,40.4,218800.0,30.1177,30.1177,30.0655,30.0879,218800.0
2018-08-03 11:45:00,40.39,40.41,40.36,40.4,136274.0,30.0804,30.0953,30.0581,30.0879,136274.0
2018-08-03 11:50:00,40.4,40.42,40.39,40.39,154835.0,30.0879,30.1028,30.0804,30.0804,154835.0
2018-08-03 11:55:00,40.4,40.4,40.32,40.34,248856.0,30.0879,30.0879,30.0283,30.0432,248856.0
2018-08-03 12:00:00,40.33,40.37,40.32,40.37,208770.0,30.0357,30.0655,30.0283,30.0655,208770.0
2018-08-03 12:05:00,40.37,40.4,40.36,40.39,253881.0,30.0655,30.0879,30.0581,30.0804,253881.0
2018-08-03 12:10:00,40.4,40.42,40.37,40.42,220193.0,30.0879,30.1028,30.0655,30.1028,220193.0
2018-08-03 12:15:00,40.42,40.44,40.41,40.41,147165.0,30.1028,30.1177,30.0953,30.0953,147165.0
2018-08-03 12:20:00,40.41,40.42,40.4,40.4,103768.0,30.0953,30.1028,30.0879,30.0879,103768.0
2018-08-03 12:25:00,40.41,40.42,40.38,40.41,225025.0,30.0953,30.1028,30.073,30.0953,225025.0
2018-08-03 12:30:00,40.42,40.42,40.4,40.41,108217.0,30.1028,30.1028,30.0879,30.0953,108217.0
2018-08-03 12:35:00,40.41,40.45,40.41,40.45,144349.0,30.0953,30.1251,30.0953,30.1251,144349.0
2018-08-03 12:40:00,40.45,40.47,40.44,40.47,118929.0,30.1251,30.14,30.1177,30.14,118929.0
2018-08-03 12:45:00,40.47,40.49,40.43,40.43,227616.0,30.14,30.1549,30.1102,30.1102,227616.0
2018-08-03 12:50:00,40.43,40.44,40.39,40.4,138934.0,30.1102,30.1177,30.0804,30.0879,138934.0
2018-08-03 12:55:00,40.4,40.4,40.34,40.4,230928.0,30.0879,30.0879,30.0432,30.0879,230928.0
2018-08-03 13:00:00,40.4,40.46,40.39,40.43,336228.0,30.0879,30.1326,30.0804,30.1102,336228.0
2018-08-03 13:05:00,40.44,40.44,40.38,40.42,159546.0,30.1177,30.1177,30.073,30.1028,159546.0
2018-08-03 13:10:00,40.43,40.46,40.41,40.46,173433.0,30.1102,30.1326,30.0953,30.1326,173433.0
2018-08-03 13:15:00,40.46,40.47,40.39,40.41,208356.0,30.1326,30.14,30.0804,30.0953,208356.0
2018-08-03 13:20:00,40.41,40.42,40.4,40.41,62045.0,30.0953,30.1028,30.0879,30.0953,62045.0
2018-08-03 13:25:00,40.41,40.42,40.36,40.39,161584.0,30.0953,30.1028,30.0581,30.0804,161584.0
2018-08-03 13:30:00,40.39,40.44,40.37,40.44,166424.0,30.0804,30.1177,30.0655,30.1177,166424.0
2018-08-03 13:35:00,40.44,40.45,40.43,40.45,84515.0,30.1177,30.1251,30.1102,30.1251,84515.0
2018-08-03 13:40:00,40.45,40.46,40.42,40.42,91314.0,30.1251,30.1326,30.1028,30.1028,91314.0
2018-08-03 13:45:00,40.43,40.44,40.4,40.44,201694.0,30.1102,30.1177,30.0879,30.1177,201694.0
2018-08-03 13:50:00,40.44,40.45,40.43,40.44,87161.0,30.1177,30.1251,30.1102,30.1177,87161.0
2018-08-03 13:55:00,40.45,40.45,40.43,40.45,165228.0,30.1251,30.1251,30.1102,30.1251,165228.0
2018-08-03 14:00:00,40.45,40.45,40.4,40.42,170859.0,30.1251,30.1251,30.0879,30.1028,170859.0
2018-08-03 14:05:00,40.43,40.47,40.42,40.47,212641.0,30.1102,30.14,30.1028,30.14,212641.0
2018-08-03 14:10:00,40.47,40.47,40.46,40.46,139571.0,30.14,30.14,30.1326,30.1326,139571.0
2018-08-03 14:15:00,40.46,40.47,40.4,40.41,302132.0,30.1326,30.14,30.0879,30.0953,302132.0
2018-08-03 14:20:00,40.41,40.46,40.4,40.45,216167.0,30.0953,30.1326,30.0879,30.1251,216167.0
2018-08-03 14:25:00,40.44,40.47,40.42,40.45,197091.0,30.1177,30.14,30.1028,30.1251,197091.0
2018-08-03 14:30:00,40.46,40.5,40.45,40.5,234219.0,30.1326,30.1623,30.1251,30.1623,234219.0
2018-08-03 14:35:00,40.5,40.54,40.49,40.52,485944.0,30.1623,30.1921,30.1549,30.1772,485944.0
2018-08-03 14:40:00,40.52,40.55,40.5,40.55,342467.0,30.1772,30.1996,30.1623,30.1996,342467.0
2018-08-03 14:45:00,40.55,40.6,40.54,40.59,400188.0,30.1996,30.2368,30.1921,30.2294,400188.0
2018-08-03 14:50:00,40.6,40.66,40.59,40.64,362392.0,30.2368,30.2815,30.2294,30.2666,362392.0
2018-08-03 14:55:00,40.64,40.65,40.55,40.56,420040.0,30.2666,30.2741,30.1996,30.207,420040.0
2018-08-03 15:00:00,40.55,40.56,40.48,40.52,507952.0,30.1996,30.207,30.1475,30.1772,507952.0
2018-08-03 15:05:00,40.52,40.54,40.51,40.54,236681.0,30.1772,30.1921,30.1698,30.1921,236681.0
2018-08-03 15:10:00,40.54,40.54,40.49,40.51,342513.0,30.1921,30.1921,30.1549,30.1698,342513.0
2018-08-03 15:15:00,40.5,40.53,40.49,40.53,229299.0,30.1623,30.1847,30.1549,30.1847,229299.0
2018-08-03 15:20:00,40.52,40.57,40.52,40.57,130127.0,30.1772,30.2145,30.1772,30.2145,130127.0
2018-08-03 15:25:00,40.57,40.57,40.52,40.55,300050.0,30.2145,30.2145,30.1772,30.1996,300050.0
2018-08-03 15:30:00,40.55,40.56,40.53,40.54,264667.0,30.1996,30.207,30.1847,30.1921,264667.0
2018-08-03 15:35:00,40.54,40.55,40.53,40.54,253306.0,30.1921,30.1996,30.1847,30.1921,253306.0
2018-08-03 15:40:00,40.54,40.59,40.51,40.58,367259.0,30.1921,30.2294,30.1698,30.2219,367259.0
2018-08-03 15:45:00,40.57,40.58,40.53,40.54,385654.0,30.2145,30.2219,30.1847,30.1921,385654.0
2018-08-03 15:50:00,40.54,40.57,40.53,40.53,620282.0,30.1921,30.2145,30.1847,30.1847,620282.0
2018-08-03 15:55:00,40.54,40.55,40.52,40.54,1079015.0,30.1921,30.1996,30.1772,30.1921,1079015.0
2018-08-06 09:30:00,40.36,40.5,40.33,40.42,769487.0,30.0581,30.1623,30.0357,30.1028,769487.0
2018-08-06 09:35:00,40.41,40.5,40.38,40.48,288002.0,30.0953,30.1623,30.073,30.1475,288002.0
2018-08-06 09:40:00,40.49,40.66,40.48,40.65,399561.0,30.1549,30.2815,30.1475,30.2741,399561.0
2018-08-06 09:45:00,40.65,40.67,40.55,40.61,231131.0,30.2741,30.289,30.1996,30.2443,231131.0
2018-08-06 09:50:00,40.61,40.62,40.49,40.52,243773.0,30.2443,30.2517,30.1549,30.1772,243773.0
2018-08-06 09:55:00,40.52,40.62,40.5,40.59,261339.0,30.1772,30.2517,30.1623,30.2294,261339.0
2018-08-06 10:00:00,40.59,40.66,40.48,40.51,311312.0,30.2294,30.2815,30.1475,30.1698,311312.0
2018-08-06 10:05:00,40.51,40.62,40.5,40.61,196805.0,30.1698,30.2517,30.1623,30.2443,196805.0
2018-08-06 10:10:00,40.62,40.62,40.53,40.54,173963.0,30.2517,30.2517,30.1847,30.1921,173963.0
2018-08-06 10:15:00,40.55,40.64,40.54,40.62,250427.0,30.1996,30.2666,30.1921,30.2517,250427.0
2018-08-06 10:20:00,40.63,40.63,40.55,40.55,145026.0,30.2592,30.2592,30.1996,30.1996,145026.0
2018-08-06 10:25:00,40.55,40.67,40.55,40.67,265877.0,30.1996,30.289,30.1996,30.289,265877.0
2018-08-06 10:30:00,40.67,40.7,40.64,40.68,256869.0,30.289,30.3113,30.2666,30.2964,256869.0
2018-08-06 10:35:00,40.69,40.72,40.66,40.67,222193.0,30.3038,30.3262,30.2815,30.289,222193.0
2018-08-06 10:40:00,40.68,40.77,40.67,40.76,333777.0,30.2964,30.3634,30.289,30.356,333777.0
2018-08-06 10:45:00,40.77,40.84,40.73,40.83,268303.0,30.3634,30.4156,30.3336,30.4081,268303.0
2018-08-06 10:50:00,40.82,40.88,40.79,40.88,388131.0,30.4007,30.4454,30.3783,30.4454,388131.0
2018-08-06 10:55:00,40.88,40.89,40.82,40.88,340900.0,30.4454,30.4528,30.4007,30.4454,340900.0
2018-08-06 11:00:00,40.89,40.89,40.84,40.87,211538.0,30.4528,30.4528,30.4156,30.4379,211538.0
2018-08-06 11:05:00,40.87,40.91,40.86,40.9,284903.0,30.4379,30.4677,30.4305,30.4602,284903.0
2018-08-06 11:10:00,40.91,40.98,40.9,40.98,277167.0,30.4677,30.5198,30.4602,30.5198,277167.0
2018-08-06 11:15:00,40.98,40.98,40.87,40.9,374471.0,30.5198,30.5198,30.4379,30.4602,374471.0
2018-08-06 11:20:00,40.89,40.92,40.87,40.91,127521.0,30.4528,30.4751,30.4379,30.4677,127521.0
2018-08-06 11:25:00,40.91,40.94,40.88,40.93,275935.0,30.4677,30.49,30.4454,30.4826,275935.0
2018-08-06 11:30:00,40.94,40.94,40.9,40.92,241033.0,30.49,30.49,30.4602,30.4751,241033.0
2018-08-06 11:35:00,40.92,40.93,40.85,40.86,230136.0,30.4751,30.4826,30.423,30.4305,230136.0
2018-08-06 11:40:00,40.86,40.92,40.85,40.91,253864.0,30.4305,30.4751,30.423,30.4677,253864.0
2018-08-06 11:45:00,40.91,40.95,40.91,40.95,173145.0,30.4677,30.4975,30.4677,30.4975,173145.0
2018-08-06 11:50:00,40.95,40.95,40.9,40.9,268654.0,30.4975,30.4975,30.4602,30.4602,268654.0
2018-08-06 11:55:00,40.91,40.95,40.9,40.95,176737.0,30.4677,30.4975,30.4602,30.4975,176737.0
2018-08-06 12:00:00,40.95,40.98,40.93,40.96,245857.0,30.4975,30.5198,30.4826,30.5049,245857.0
2018-08-06 12:05:00,40.95,40.96,40.91,40.91,169142.0,30.4975,30.5049,30.4677,30.4677,169142.0
2018-08-06 12:10:00,40.91,40.92,40.87,40.88,170350.0,30.4677,30.4751,30.4379,30.4454,170350.0
2018-08-06 12:15:00,40.88,40.88,40.82,40.82,158984.0,30.4454,30.4454,30.4007,30.4007,158984.0
2018-08-06 12:20:00,40.83,40.88,40.82,40.88,158732.0,30.4081,30.4454,30.4007,30.4454,158732.0
2018-08-06 12:25:00,40.88,40.91,40.87,40.9,138768.0,30.4454,30.4677,30.4379,30.4602,138768.0
2018-08-06 12:30:00,40.9,40.91,40.85,40.87,114998.0,30.4602,30.4677,30.423,30.4379,114998.0
2018-08-06 12:35:00,40.87,40.88,40.84,40.84,107642.0,30.4379,30.4454,30.4156,30.4156,107642.0
2018-08-06 12:40:00,40.84,40.86,40.83,40.85,119597.0,30.4156,30.4305,30.4081,30.423,119597.0
2018-08-06 12:45:00,40.86,40.86,40.84,40.85,111385.0,30.4305,30.4305,30.4156,30.423,111385.0
2018-08-06 12:50:00,40.84,40.85,40.82,40.83,125601.0,30.4156,30.423,30.4007,30.4081,125601.0
2018-08-06 12:55:00,40.83,40.84,40.81,40.82,246408.0,30.4081,30.4156,30.3932,30.4007,246408.0
2018-08-06 13:00:00,40.82,40.82,40.79,40.8,107439.0,30.4007,30.4007,30.3783,30.3858,107439.0
2018-08-06 13:05:00,40.8,40.81,40.77,40.77,140772.0,30.3858,30.3932,30.3634,30.3634,140772.0
2018-08-06 13:10:00,40.78,40.81,40.77,40.8,173670.0,30.3709,30.3932,30.3634,30.3858,173670.0
2018-08-06 13:15:00,40.8,40.81,40.76,40.81,189805.0,30.3858,30.3932,30.356,30.3932,189805.0
2018-08-06 13:20:00,40.8,40.84,40.8,40.82,133363.0,30.3858,30.4156,30.3858,30.4007,133363.0
2018-08-06 13:25:00,40.83,40.87,40.82,40.87,124974.0,30.4081,30.4379,30.4007,30.4379,124974.0
2018-08-06 13:30:00,40.87,40.87,40.81,40.84,100665.0,30.4379,30.4379,30.3932,30.4156,100665.0
2018-08-06 13:35:00,40.84,40.84,40.82,40.82,70444.0,30.4156,30.4156,30.4007,30.4007,70444.0
2018-08-06 13:40:00,40.82,40.84,40.8,40.82,98739.0,30.4007,30.4156,30.3858,30.4007,98739.0
2018-08-06 13:45:00,40.82,40.86,40.81,40.86,93761.0,30.4007,30.4305,30.3932,30.4305,93761.0
2018-08-06 13:50:00,40.86,40.91,40.85,40.91,95026.0,30.4305,30.4677,30.423,30.4677,95026.0
2018-08-06 13:55:00,40.91,40.93,40.9,40.93,145697.0,30.4677,30.4826,30.4602,30.4826,145697.0
2018-08-06 14:00:00,40.93,40.94,40.91,40.92,124906.0,30.4826,30.49,30.4677,30.4751,124906.0
2018-08-06 14:05:00,40.92,40.95,40.91,40.95,132276.0,30.4751,30.4975,30.4677,30.4975,132276.0
2018-08-06 14:10:00,40.94,40.99,40.94,40.99,176601.0,30.49,30.5273,30.49,30.5273,176601.0
2018-08-06 14:15:00,40.99,41.07,40.98,41.07,1127069.0,30.5273,30.5869,30.5198,30.5869,1127069.0
2018-08-06 14:20:00,41.07,41.08,41.03,41.05,321388.0,30.5869,30.5943,30.5571,30.572,321388.0
2018-08-06 14:25:00,41.05,41.05,41.01,41.04,316712.0,30.572,30.572,30.5422,30.5645,316712.0
2018-08-06 14:30:00,41.04,41.07,41.03,41.07,216965.0,30.5645,30.5869,30.5571,30.5869,216965.0
2018-08-06 14:35:00,41.07,41.11,41.06,41.09,321047.0,30.5869,30.6166,30.5794,30.6017,321047.0
2018-08-06 14:40:00,41.07,41.15,41.05,41.13,443468.0,30.5869,30.6464,30.572,30.6315,443468.0
2018-08-06 14:45:00,41.13,41.15,41.07,41.12,650009.0,30.6315,30.6464,30.5869,30.6241,650009.0
2018-08-06 14:50:00,41.12,41.18,41.12,41.17,253222.0,30.6241,30.6688,30.6241,30.6613,253222.0
2018-08-06 14:55:00,41.17,41.22,41.16,41.22,532702.0,30.6613,30.6986,30.6539,30.6986,532702.0
2018-08-06 15:00:00,41.22,41.22,41.06,41.06,319353.0,30.6986,30.6986,30.5794,30.5794,319353.0
2018-08-06 15:05:00,41.06,41.06,41.0,41.03,307468.0,30.5794,30.5794,30.5347,30.5571,307468.0
2018-08-06 15:10:00,41.02,41.08,41.02,41.04,452630.0,30.5496,30.5943,30.5496,30.5645,452630.0
2018-08-06 15:15:00,41.04,41.1,41.04,41.09,280167.0,30.5645,30.6092,30.5645,30.6017,280167.0
2018-08-06 15:20:00,41.09,41.15,41.09,41.12,308659.0,30.6017,30.6464,30.6017,30.6241,308659.0
2018-08-06 15:25:00,41.12,41.17,41.08,41.1,341052.0,30.6241,30.6613,30.5943,30.6092,341052.0
2018-08-06 15:30:00,41.1,41.1,41.01,41.02,320544.0,30.6092,30.6092,30.5422,30.5496,320544.0
2018-08-06 15:35:00,41.02,41.05,40.97,40.98,710976.0,30.5496,30.572,30.5124,30.5198,710976.0
2018-08-06 15:40:00,40.98,41.06,40.98,41.02,706581.0,30.5198,30.5794,30.5198,30.5496,706581.0
2018-08-06 15:45:00,41.02,41.09,41.01,41.09,593594.0,30.5496,30.6017,30.5422,30.6017,593594.0
2018-08-06 15:50:00,41.09,41.1,41.02,41.04,655484.0,30.6017,30.6092,30.5496,30.5645,655484.0
2018-08-06 15:55:00,41.04,41.06,41.03,41.05,856546.0,30.5645,30.5794,30.5571,30.572,856546.0
2018-08-07 09:30:00,40.85,41.0,40.79,40.98,1152695.0,30.423,30.5347,30.3783,30.5198,1152695.0
2018-08-07 09:35:00,40.98,41.14,40.96,41.12,416938.0,30.5198,30.639,30.5049,30.6241,416938.0
2018-08-07 09:40:00,41.12,41.19,41.12,41.14,213077.0,30.6241,30.6762,30.6241,30.639,213077.0
2018-08-07 09:45:00,41.15,41.25,41.12,41.23,470964.0,30.6464,30.7209,30.6241,30.706,470964.0
2018-08-07 09:50:00,41.22,41.23,41.14,41.18,200047.0,30.6986,30.706,30.639,30.6688,200047.0
2018-08-07 09:55:00,41.18,41.18,41.07,41.08,221199.0,30.6688,30.6688,30.5869,30.5943,221199.0
2018-08-07 10:00:00,41.08,41.14,41.03,41.13,210331.0,30.5943,30.639,30.5571,30.6315,210331.0
2018-08-07 10:05:00,41.14,41.15,41.04,41.08,171175.0,30.639,30.6464,30.5645,30.5943,171175.0
2018-08-07 10:10:00,41.07,41.14,41.07,41.08,197397.0,30.5869,30.639,30.5869,30.5943,197397.0
2018-08-07 10:15:00,41.08,41.1,41.04,41.09,259748.0,30.5943,30.6092,30.5645,30.6017,259748.0
2018-08-07 10:20:00,41.09,41.1,41.03,41.03,263374.0,30.6017,30.6092,30.5571,30.5571,263374.0
2018-08-07 10:25:00,41.03,41.08,41.02,41.05,148910.0,30.5571,30.5943,30.5496,30.572,148910.0
2018-08-07 10:30:00,41.06,41.12,41.05,41.06,181925.0,30.5794,30.6241,30.572,30.5794,181925.0
2018-08-07 10:35:00,41.07,41.15,41.06,41.14,168795.0,30.5869,30.6464,30.5794,30.639,168795.0
2018-08-07 10:40:00,41.13,41.13,41.05,41.06,176012.0,30.6315,30.6315,30.572,30.5794,176012.0
2018-08-07 10:45:00,41.07,41.08,41.03,41.05,174675.0,30.5869,30.5943,30.5571,30.572,174675.0
2018-08-07 10:50:00,41.06,41.08,41.02,41.05,245616.0,30.5794,30.5943,30.5496,30.572,245616.0
2018-08-07 10:55:00,41.05,41.06,41.02,41.06,127355.0,30.572,30.5794,30.5496,30.5794,127355.0
2018-08-07 11:00:00,41.05,41.12,41.05,41.1,188932.0,30.572,30.6241,30.572,30.6092,188932.0
2018-08-07 11:05:00,41.1,41.11,41.08,41.09,175059.0,30.6092,30.6166,30.5943,30.6017,175059.0
2018-08-07 11:10:00,41.09,41.1,41.03,41.05,199889.0,30.6017,30.6092,30.5571,30.572,199889.0
2018-08-07 11:15:00,41.05,41.07,41.02,41.04,147311.0,30.572,30.5869,30.5496,30.5645,147311.0
2018-08-07 11:20:00,41.04,41.07,41.02,41.02,187304.0,30.5645,30.5869,30.5496,30.5496,187304.0
2018-08-07 11:25:00,41.02,41.04,41.0,41.02,227286.0,30.5496,30.5645,30.5347,30.5496,227286.0
2018-08-07 11:30:00,41.03,41.03,41.0,41.01,133342.0,30.5571,30.5571,30.5347,30.5422,133342.0
2018-08-07 11:35:00,41.01,41.01,40.95,40.97,153541.0,30.5422,30.5422,30.4975,30.5124,153541.0
2018-08-07 11:40:00,40.96,40.99,40.96,40.97,133574.0,30.5049,30.5273,30.5049,30.5124,133574.0
2018-08-07 11:45:00,40.98,40.98,40.94,40.95,184344.0,30.5198,30.5198,30.49,30.4975,184344.0
2018-08-07 11:50:00,40.95,40.96,40.93,40.94,179010.0,30.4975,30.5049,30.4826,30.49,179010.0
2018-08-07 11:55:00,40.94,40.96,40.92,40.96,147204.0,30.49,30.5049,30.4751,30.5049,147204.0
2018-08-07 12:00:00,40.95,40.98,40.94,40.96,163038.0,30.4975,30.5198,30.49,30.5049,163038.0
2018-08-07 12:05:00,40.97,41.0,40.95,40.98,148558.0,30.5124,30.5347,30.4975,30.5198,148558.0
2018-08-07 12:10:00,40.99,40.99,40.95,40.98,131260.0,30.5273,30.5273,30.4975,30.5198,131260.0
2018-08-07 12:15:00,40.97,40.99,40.94,40.95,164636.0,30.5124,30.5273,30.49,30.4975,164636.0
2018-08-07 12:20:00,40.95,40.95,40.91,40.91,77168.0,30.4975,30.4975,30.4677,30.4677,77168.0
2018-08-07 12:25:00,40.91,40.92,40.88,40.9,131602.0,30.4677,30.4751,30.4454,30.4602,131602.0
2018-08-07 12:30:00,40.9,40.92,40.87,40.9,88818.0,30.4602,30.4751,30.4379,30.4602,88818.0
2018-08-07 12:35:00,40.91,40.94,40.88,40.94,91758.0,30.4677,30.49,30.4454,30.49,91758.0
2018-08-07 12:40:00,40.94,40.95,40.91,40.92,106961.0,30.49,30.4975,30.4677,30.4751,106961.0
2018-08-07 12:45:00,40.92,40.92,40.88,40.89,76811.0,30.4751,30.4751,30.4454,30.4528,76811.0
2018-08-07 12:50:00,40.89,40.91,40.88,40.91,81615.0,30.4528,30.4677,30.4454,30.4677,81615.0
2018-08-07 12:55:00,40.9,40.91,40.89,40.9,74476.0,30.4602,30.4677,30.4528,30.4602,74476.0
2018-08-07 13:00:00,40.9,40.95,40.9,40.95,52897.0,30.4602,30.4975,30.4602,30.4975,52897.0
2018-08-07 13:05:00,40.95,40.96,40.93,40.96,169629.0,30.4975,30.5049,30.4826,30.5049,169629.0
2018-08-07 13:10:00,40.96,40.99,40.95,40.98,112182.0,30.5049,30.5273,30.4975,30.5198,112182.0
2018-08-07 13:15:00,40.98,40.99,40.97,40.97,81054.0,30.5198,30.5273,30.5124,30.5124,81054.0
2018-08-07 13:20:00,40.97,40.98,40.94,40.94,94932.0,30.5124,30.5198,30.49,30.49,94932.0
2018-08-07 13:25:00,40.95,40.95,40.94,40.94,95294.0,30.4975,30.4975,30.49,30.49,95294.0
2018-08-07 13:30:00,40.95,40.96,40.93,40.96,81205.0,30.4975,30.5049,30.4826,30.5049,81205.0
2018-08-07 13:35:00,40.96,40.97,40.94,40.95,87806.0,30.5049,30.5124,30.49,30.4975,87806.0
2018-08-07 13:40:00,40.95,40.97,40.93,40.96,65610.0,30.4975,30.5124,30.4826,30.5049,65610.0
2018-08-07 13:45:00,40.97,40.98,40.96,40.98,59562.0,30.5124,30.5198,30.5049,30.5198,59562.0
2018-08-07 13:50:00,40.97,41.0,40.97,40.98,193181.0,30.5124,30.5347,30.5124,30.5198,193181.0
2018-08-07 13:55:00,40.98,40.98,40.97,40.98,47946.0,30.5198,30.5198,30.5124,30.5198,47946.0
2018-08-07 14:00:00,40.98,40.99,40.96,40.98,113618.0,30.5198,30.5273,30.5049,30.5198,113618.0
2018-08-07 14:05:00,40.98,40.99,40.94,40.94,206930.0,30.5198,30.5273,30.49,30.49,206930.0
2018-08-07 14:10:00,40.94,40.96,40.93,40.96,130514.0,30.49,30.5049,30.4826,30.5049,130514.0
2018-08-07 14:15:00,40.97,40.97,40.92,40.93,140269.0,30.5124,30.5124,30.4751,30.4826,140269.0
2018-08-07 14:20:00,40.93,41.0,40.93,40.98,184755.0,30.4826,30.5347,30.4826,30.5198,184755.0
2018-08-07 14:25:00,40.98,40.98,40.95,40.95,108700.0,30.5198,30.5198,30.4975,30.4975,108700.0
2018-08-07 14:30:00,40.95,40.96,40.93,40.93,72493.0,30.4975,30.5049,30.4826,30.4826,72493.0
2018-08-07 14:35:00,40.93,40.94,40.91,40.93,109271.0,30.4826,30.49,30.4677,30.4826,109271.0
2018-08-07 14:40:00,40.93,40.94,40.9,40.93,112968.0,30.4826,30.49,30.4602,30.4826,112968.0
2018-08-07 14:45:00,40.93,40.94,40.91,40.91,184426.0,30.4826,30.49,30.4677,30.4677,184426.0
2018-08-07 14:50:00,40.91,40.94,40.91,40.92,211401.0,30.4677,30.49,30.4677,30.4751,211401.0
2018-08-07 14:55:00,40.93,40.93,40.88,40.9,133077.0,30.4826,30.4826,30.4454,30.4602,133077.0
2018-08-07 15:00:00,40.89,40.92,40.89,40.91,112544.0,30.4528,30.4751,30.4528,30.4677,112544.0
2018-08-07 15:05:00,40.91,40.94,40.9,40.93,155360.0,30.4677,30.49,30.4602,30.4826,155360.0
2018-08-07 15:10:00,40.93,40.96,40.92,40.96,156864.0,30.4826,30.5049,30.4751,30.5049,156864.0
2018-08-07 15:15:00,40.96,40.96,40.93,40.93,148507.0,30.5049,30.5049,30.4826,30.4826,148507.0
2018-08-07 15:20:00,40.94,40.94,40.91,40.91,130928.0,30.49,30.49,30.4677,30.4677,130928.0
2018-08-07 15:25:00,40.91,40.93,40.89,40.91,204896.0,30.4677,30.4826,30.4528,30.4677,204896.0
2018-08-07 15:30:00,40.9,40.93,40.9,40.91,191831.0,30.4602,30.4826,30.4602,30.4677,191831.0
2018-08-07 15:35:00,40.91,40.93,40.89,40.91,188789.0,30.4677,30.4826,30.4528,30.4677,188789.0
2018-08-07 15:40:00,40.91,40.91,40.84,40.85,228385.0,30.4677,30.4677,30.4156,30.423,228385.0
2018-08-07 15:45:00,40.85,40.87,40.82,40.84,356663.0,30.423,30.4379,30.4007,30.4156,356663.0
2018-08-07 15:50:00,40.85,40.87,40.83,40.83,296935.0,30.423,30.4379,30.4081,30.4081,296935.0
2018-08-07 15:55:00,40.84,40.86,40.83,40.86,803806.0,30.4156,30.4305,30.4081,30.4305,803806.0
2018-08-08 09:30:00,40.71,40.94,40.58,40.9,959051.0,30.3187,30.49,30.2219,30.4602,959051.0
2018-08-08 09:35:00,40.9,41.03,40.85,41.02,383175.0,30.4602,30.5571,30.423,30.5496,383175.0
2018-08-08 09:40:00,41.02,41.1,41.02,41.07,354990.0,30.5496,30.6092,30.5496,30.5869,354990.0
2018-08-08 09:45:00,41.08,41.08,40.97,41.02,190829.0,30.5943,30.5943,30.5124,30.5496,190829.0
2018-08-08 09:50:00,41.02,41.06,41.01,41.05,228503.0,30.5496,30.5794,30.5422,30.572,228503.0
2018-08-08 09:55:00,41.05,41.05,41.0,41.01,150793.0,30.572,30.572,30.5347,30.5422,150793.0
2018-08-08 10:00:00,41.01,41.01,40.92,40.94,314059.0,30.5422,30.5422,30.4751,30.49,314059.0
2018-08-08 10:05:00,40.93,40.97,40.9,40.95,191203.0,30.4826,30.5124,30.4602,30.4975,191203.0
2018-08-08 10:10:00,40.95,40.96,40.91,40.95,206127.0,30.4975,30.5049,30.4677,30.4975,206127.0
2018-08-08 10:15:00,40.94,41.01,40.93,40.98,187171.0,30.49,30.5422,30.4826,30.5198,187171.0
2018-08-08 10:20:00,40.98,41.06,40.98,41.05,192634.0,30.5198,30.5794,30.5198,30.572,192634.0
2018-08-08 10:25:00,41.06,41.13,41.05,41.13,359677.0,30.5794,30.6315,30.572,30.6315,359677.0
2018-08-08 10:30:00,41.12,41.19,41.12,41.14,278182.0,30.6241,30.6762,30.6241,30.639,278182.0
2018-08-08 10:35:00,41.14,41.19,41.11,41.19,197967.0,30.639,30.6762,30.6166,30.6762,197967.0
2018-08-08 10:40:00,41.18,41.27,41.18,41.23,575898.0,30.6688,30.7358,30.6688,30.706,575898.0
2018-08-08 10:45:00,41.24,41.26,41.17,41.19,249073.0,30.7135,30.7284,30.6613,30.6762,249073.0
2018-08-08 10:50:00,41.2,41.28,41.2,41.27,166483.0,30.6837,30.7433,30.6837,30.7358,166483.0
2018-08-08 10:55:00,41.27,41.35,41.27,41.33,401302.0,30.7358,30.7954,30.7358,30.7805,401302.0
2018-08-08 11:00:00,41.33,41.35,41.29,41.33,338502.0,30.7805,30.7954,30.7507,30.7805,338502.0
2018-08-08 11:05:00,41.33,41.35,41.3,41.31,225448.0,30.7805,30.7954,30.7581,30.7656,225448.0
2018-08-08 11:10:00,41.32,41.34,41.27,41.33,190623.0,30.773,30.7879,30.7358,30.7805,190623.0
2018-08-08 11:15:00,41.34,41.34,41.28,41.29,297512.0,30.7879,30.7879,30.7433,30.7507,297512.0
2018-08-08 11:20:00,41.29,41.31,41.26,41.3,267065.0,30.7507,30.7656,30.7284,30.7581,267065.0
2018-08-08 11:25:00,41.3,41.34,41.28,41.34,204350.0,30.7581,30.7879,30.7433,30.7879,204350.0
2018-08-08 11:30:00,41.34,41.37,41.32,41.37,501875.0,30.7879,30.8103,30.773,30.8103,501875.0
2018-08-08 11:35:00,41.36,41.39,41.34,41.38,238874.0,30.8028,30.8252,30.7879,30.8177,238874.0
2018-08-08 11:40:00,41.37,41.39,41.34,41.38,240439.0,30.8103,30.8252,30.7879,30.8177,240439.0
2018-08-08 11:45:00,41.38,41.39,41.35,41.37,117663.0,30.8177,30.8252,30.7954,30.8103,117663.0
2018-08-08 11:50:00,41.37,41.37,41.35,41.37,158998.0,30.8103,30.8103,30.7954,30.8103,158998.0
2018-08-08 11:55:00,41.37,41.37,41.33,41.34,241459.0,30.8103,30.8103,30.7805,30.7879,241459.0
2018-08-08 12:00:00,41.34,41.37,41.33,41.36,389347.0,30.7879,30.8103,30.7805,30.8028,389347.0
2018-08-08 12:05:00,41.36,41.37,41.35,41.37,191569.0,30.8028,30.8103,30.7954,30.8103,191569.0
2018-08-08 12:10:00,41.37,41.38,41.36,41.38,105715.0,30.8103,30.8177,30.8028,30.8177,105715.0
2018-08-08 12:15:00,41.38,41.4,41.37,41.39,129440.0,30.8177,30.8326,30.8103,30.8252,129440.0
2018-08-08 12:20:00,41.38,41.39,41.38,41.38,59877.0,30.8177,30.8252,30.8177,30.8177,59877.0
2018-08-08 12:25:00,41.39,41.39,41.35,41.36,183610.0,30.8252,30.8252,30.7954,30.8028,183610.0
2018-08-08 12:30:00,41.36,41.39,41.35,41.39,123684.0,30.8028,30.8252,30.7954,30.8252,123684.0
2018-08-08 12:35:00,41.38,41.4,41.38,41.4,75798.0,30.8177,30.8326,30.8177,30.8326,75798.0
2018-08-08 12:40:00,41.4,41.4,41.38,41.4,147717.0,30.8326,30.8326,30.8177,30.8326,147717.0
2018-08-08 12:45:00,41.4,41.43,41.39,41.43,182543.0,30.8326,30.855,30.8252,30.855,182543.0
2018-08-08 12:50:00,41.43,41.47,41.42,41.47,175529.0,30.855,30.8848,30.8475,30.8848,175529.0
2018-08-08 12:55:00,41.47,41.51,41.46,41.51,294872.0,30.8848,30.9145,30.8773,30.9145,294872.0
2018-08-08 13:00:00,41.51,41.53,41.44,41.47,293545.0,30.9145,30.9294,30.8624,30.8848,293545.0
2018-08-08 13:05:00,41.47,41.47,41.42,41.46,192158.0,30.8848,30.8848,30.8475,30.8773,192158.0
2018-08-08 13:10:00,41.46,41.49,41.45,41.49,115351.0,30.8773,30.8996,30.8699,30.8996,115351.0
2018-08-08 13:15:00,41.48,41.5,41.48,41.5,135463.0,30.8922,30.9071,30.8922,30.9071,135463.0
2018-08-08 13:20:00,41.5,41.5,41.49,41.5,88030.0,30.9071,30.9071,30.8996,30.9071,88030.0
2018-08-08 13:25:00,41.5,41.57,41.49,41.56,249259.0,30.9071,30.9592,30.8996,30.9518,249259.0
2018-08-08 13:30:00,41.56,41.59,41.55,41.58,173531.0,30.9518,30.9741,30.9443,30.9667,173531.0
2018-08-08 13:35:00,41.58,41.58,41.55,41.56,425001.0,30.9667,30.9667,30.9443,30.9518,425001.0
2018-08-08 13:40:00,41.56,41.58,41.53,41.53,243354.0,30.9518,30.9667,30.9294,30.9294,243354.0
2018-08-08 13:45:00,41.54,41.54,41.5,41.5,140847.0,30.9369,30.9369,30.9071,30.9071,140847.0
2018-08-08 13:50:00,41.51,41.51,41.5,41.5,72796.0,30.9145,30.9145,30.9071,30.9071,72796.0
2018-08-08 13:55:00,41.51,41.57,41.5,41.54,296397.0,30.9145,30.9592,30.9071,30.9369,296397.0
2018-08-08 14:00:00,41.54,41.56,41.52,41.56,121552.0,30.9369,30.9518,30.922,30.9518,121552.0
2018-08-08 14:05:00,41.55,41.57,41.55,41.57,174876.0,30.9443,30.9592,30.9443,30.9592,174876.0
2018-08-08 14:10:00,41.57,41.6,41.56,41.6,152906.0,30.9592,30.9816,30.9518,30.9816,152906.0
2018-08-08 14:15:00,41.59,41.63,41.57,41.62,236848.0,30.9741,31.0039,30.9592,30.9965,236848.0
2018-08-08 14:20:00,41.63,41.64,41.58,41.59,242340.0,31.0039,31.0114,30.9667,30.9741,242340.0
2018-08-08 14:25:00,41.59,41.6,41.55,41.55,154636.0,30.9741,30.9816,30.9443,30.9443,154636.0
2018-08-08 14:30:00,41.55,41.56,41.51,41.51,135430.0,30.9443,30.9518,30.9145,30.9145,135430.0
2018-08-08 14:35:00,41.52,41.52,41.49,41.5,117513.0,30.922,30.922,30.8996,30.9071,117513.0
2018-08-08 14:40:00,41.5,41.52,41.49,41.52,181582.0,30.9071,30.922,30.8996,30.922,181582.0
2018-08-08 14:45:00,41.52,41.52,41.5,41.5,84225.0,30.922,30.922,30.9071,30.9071,84225.0
2018-08-08 14:50:00,41.5,41.51,41.49,41.5,61235.0,30.9071,30.9145,30.8996,30.9071,61235.0
2018-08-08 14:55:00,41.5,41.52,41.49,41.51,160021.0,30.9071,30.922,30.8996,30.9145,160021.0
2018-08-08 15:00:00,41.51,41.51,41.48,41.5,182620.0,30.9145,30.9145,30.8922,30.9071,182620.0
2018-08-08 15:05:00,41.5,41.51,41.47,41.48,228636.0,30.9071,30.9145,30.8848,30.8922,228636.0
2018-08-08 15:10:00,41.48,41.48,41.44,41.45,437130.0,30.8922,30.8922,30.8624,30.8699,437130.0
2018-08-08 15:15:00,41.46,41.47,41.45,41.46,158191.0,30.8773,30.8848,30.8699,30.8773,158191.0
2018-08-08 15:20:00,41.46,41.46,41.45,41.46,107715.0,30.8773,30.8773,30.8699,30.8773,107715.0
2018-08-08 15:25:00,41.46,41.48,41.45,41.48,241826.0,30.8773,30.8922,30.8699,30.8922,241826.0
2018-08-08 15:30:00,41.48,41.6,41.47,41.59,509451.0,30.8922,30.9816,30.8848,30.9741,509451.0
2018-08-08 15:35:00,41.59,41.6,41.56,41.56,375456.0,30.9741,30.9816,30.9518,30.9518,375456.0
2018-08-08 15:40:00,41.57,41.57,41.52,41.53,319896.0,30.9592,30.9592,30.922,30.9294,319896.0
2018-08-08 15:45:00,41.52,41.53,41.46,41.47,482481.0,30.922,30.9294,30.8773,30.8848,482481.0
2018-08-08 15:50:00,41.47,41.5,41.46,41.5,277504.0,30.8848,30.9071,30.8773,30.9071,277504.0
2018-08-08 15:55:00,41.5,41.52,41.41,41.43,1411898.0,30.9071,30.922,30.8401,30.855,1411898.0
2018-08-09 09:30:00,41.3,41.35,41.25,41.27,720275.0,30.7581,30.7954,30.7209,30.7358,720275.0
2018-08-09 09:35:00,41.27,41.37,41.1,41.18,318323.0,30.7358,30.8103,30.6092,30.6688,318323.0
2018-08-09 09:40:00,41.18,41.25,41.17,41.23,183771.0,30.6688,30.7209,30.6613,30.706,183771.0
2018-08-09 09:45:00,41.23,41.24,41.06,41.12,287623.0,30.706,30.7135,30.5794,30.6241,287623.0
2018-08-09 09:50:00,41.13,41.14,41.1,41.13,269086.0,30.6315,30.639,30.6092,30.6315,269086.0
2018-08-09 09:55:00,41.12,41.19,41.02,41.16,308992.0,30.6241,30.6762,30.5496,30.6539,308992.0
2018-08-09 10:00:00,41.16,41.22,41.16,41.2,168411.0,30.6539,30.6986,30.6539,30.6837,168411.0
2018-08-09 10:05:00,41.2,41.2,41.09,41.1,156112.0,30.6837,30.6837,30.6017,30.6092,156112.0
2018-08-09 10:10:00,41.1,41.16,41.1,41.15,153512.0,30.6092,30.6539,30.6092,30.6464,153512.0
2018-08-09 10:15:00,41.15,41.17,41.11,41.14,168389.0,30.6464,30.6613,30.6166,30.639,168389.0
2018-08-09 10:20:00,41.14,41.14,41.08,41.13,142670.0,30.639,30.639,30.5943,30.6315,142670.0
2018-08-09 10:25:00,41.13,41.14,41.06,41.06,148433.0,30.6315,30.639,30.5794,30.5794,148433.0
2018-08-09 10:30:00,41.06,41.15,41.06,41.13,198900.0,30.5794,30.6464,30.5794,30.6315,198900.0
2018-08-09 10:35:00,41.13,41.15,41.11,41.13,170576.0,30.6315,30.6464,30.6166,30.6315,170576.0
2018-08-09 10:40:00,41.12,41.13,41.1,41.11,154752.0,30.6241,30.6315,30.6092,30.6166,154752.0
2018-08-09 10:45:00,41.12,41.12,41.09,41.09,445769.0,30.6241,30.6241,30.6017,30.6017,445769.0
2018-08-09 10:50:00,41.09,41.1,41.04,41.05,211593.0,30.6017,30.6092,30.5645,30.572,211593.0
2018-08-09 10:55:00,41.04,41.13,41.04,41.13,420931.0,30.5645,30.6315,30.5645,30.6315,420931.0
2018-08-09 11:00:00,41.13,41.14,41.11,41.13,139339.0,30.6315,30.639,30.6166,30.6315,139339.0
2018-08-09 11:05:00,41.14,41.15,41.1,41.1,148136.0,30.639,30.6464,30.6092,30.6092,148136.0
2018-08-09 11:10:00,41.11,41.16,41.1,41.16,150266.0,30.6166,30.6539,30.6092,30.6539,150266.0
2018-08-09 11:15:00,41.15,41.17,41.1,41.11,141340.0,30.6464,30.6613,30.6092,30.6166,141340.0
2018-08-09 11:20:00,41.1,41.12,41.09,41.1,193352.0,30.6092,30.6241,30.6017,30.6092,193352.0
2018-08-09 11:25:00,41.09,41.1,41.03,41.05,179558.0,30.6017,30.6092,30.5571,30.572,179558.0
2018-08-09 11:30:00,41.06,41.1,41.03,41.05,131107.0,30.5794,30.6092,30.5571,30.572,131107.0
2018-08-09 11:35:00,41.05,41.08,41.0,41.01,204857.0,30.572,30.5943,30.5347,30.5422,204857.0
2018-08-09 11:40:00,41.01,41.05,41.0,41.05,73069.0,30.5422,30.572,30.5347,30.572,73069.0
2018-08-09 11:45:00,41.05,41.06,40.97,40.97,455908.0,30.572,30.5794,30.5124,30.5124,455908.0
2018-08-09 11:50:00,40.97,40.98,40.94,40.96,192349.0,30.5124,30.5198,30.49,30.5049,192349.0
2018-08-09 11:55:00,40.95,40.96,40.84,40.85,312746.0,30.4975,30.5049,30.4156,30.423,312746.0
2018-08-09 12:00:00,40.85,40.91,40.85,40.9,249164.0,30.423,30.4677,30.423,30.4602,249164.0
2018-08-09 12:05:00,40.9,40.9,40.85,40.86,108991.0,30.4602,30.4602,30.423,30.4305,108991.0
2018-08-09 12:10:00,40.85,40.9,40.84,40.9,153046.0,30.423,30.4602,30.4156,30.4602,153046.0
2018-08-09 12:15:00,40.9,40.92,40.84,40.88,262760.0,30.4602,30.4751,30.4156,30.4454,262760.0
2018-08-09 12:20:00,40.88,40.92,40.87,40.9,110863.0,30.4454,30.4751,30.4379,30.4602,110863.0
2018-08-09 12:25:00,40.9,40.92,40.88,40.91,153427.0,30.4602,30.4751,30.4454,30.4677,153427.0
2018-08-09 12:30:00,40.91,40.95,40.88,40.91,126266.0,30.4677,30.4975,30.4454,30.4677,126266.0
2018-08-09 12:35:00,40.91,40.92,40.87,40.88,163620.0,30.4677,30.4751,30.4379,30.4454,163620.0
2018-08-09 12:40:00,40.88,40.9,40.81,40.83,144136.0,30.4454,30.4602,30.3932,30.4081,144136.0
2018-08-09 12:45:00,40.84,40.88,40.83,40.85,160587.0,30.4156,30.4454,30.4081,30.423,160587.0
2018-08-09 12:50:00,40.85,40.86,40.84,40.85,111029.0,30.423,30.4305,30.4156,30.423,111029.0
2018-08-09 12:55:00,40.86,40.87,40.85,40.85,90567.0,30.4305,30.4379,30.423,30.423,90567.0
2018-08-09 13:00:00,40.86,40.92,40.85,40.91,162427.0,30.4305,30.4751,30.423,30.4677,162427.0
2018-08-09 13:05:00,40.92,40.92,40.86,40.87,165311.0,30.4751,30.4751,30.4305,30.4379,165311.0
2018-08-09 13:10:00,40.86,40.87,40.84,40.85,98514.0,30.4305,30.4379,30.4156,30.423,98514.0
2018-08-09 13:15:00,40.85,40.87,40.84,40.86,80510.0,30.423,30.4379,30.4156,30.4305,80510.0
2018-08-09 13:20:00,40.87,40.87,40.85,40.85,121444.0,30.4379,30.4379,30.423,30.423,121444.0
2018-08-09 13:25:00,40.85,40.86,40.84,40.85,101184.0,30.423,30.4305,30.4156,30.423,101184.0
2018-08-09 13:30:00,40.86,40.86,40.84,40.85,117598.0,30.4305,30.4305,30.4156,30.423,117598.0
2018-08-09 13:35:00,40.85,40.89,40.84,40.87,181679.0,30.423,30.4528,30.4156,30.4379,181679.0
2018-08-09 13:40:00,40.87,40.89,40.87,40.88,59280.0,30.4379,30.4528,30.4379,30.4454,59280.0
2018-08-09 13:45:00,40.88,40.9,40.81,40.81,100599.0,30.4454,30.4602,30.3932,30.3932,100599.0
2018-08-09 13:50:00,40.82,40.86,40.81,40.85,147094.0,30.4007,30.4305,30.3932,30.423,147094.0
2018-08-09 13:55:00,40.85,40.91,40.83,40.9,211174.0,30.423,30.4677,30.4081,30.4602,211174.0
2018-08-09 14:00:00,40.9,40.91,40.87,40.91,237803.0,30.4602,30.4677,30.4379,30.4677,237803.0
2018-08-09 14:05:00,40.91,40.91,40.88,40.88,214371.0,30.4677,30.4677,30.4454,30.4454,214371.0
2018-08-09 14:10:00,40.89,40.89,40.87,40.89,88123.0,30.4528,30.4528,30.4379,30.4528,88123.0
2018-08-09 14:15:00,40.88,40.89,40.87,40.88,83610.0,30.4454,30.4528,30.4379,30.4454,83610.0
2018-08-09 14:20:00,40.89,40.94,40.88,40.94,150071.0,30.4528,30.49,30.4454,30.49,150071.0
2018-08-09 14:25:00,40.94,40.98,40.93,40.96,99600.0,30.49,30.5198,30.4826,30.5049,99600.0
2018-08-09 14:30:00,40.97,41.04,40.96,41.02,226643.0,30.5124,30.5645,30.5049,30.5496,226643.0
2018-08-09 14:35:00,41.02,41.04,41.01,41.04,141469.0,30.5496,30.5645,30.5422,30.5645,141469.0
2018-08-09 14:40:00,41.04,41.07,41.0,41.02,172613.0,30.5645,30.5869,30.5347,30.5496,172613.0
2018-08-09 14:45:00,41.03,41.04,41.0,41.01,144651.0,30.5571,30.5645,30.5347,30.5422,144651.0
2018-08-09 14:50:00,41.01,41.04,40.99,41.04,142580.0,30.5422,30.5645,30.5273,30.5645,142580.0
2018-08-09 14:55:00,41.04,41.05,41.0,41.03,192489.0,30.5645,30.572,30.5347,30.5571,192489.0
2018-08-09 15:00:00,41.03,41.06,41.02,41.05,107622.0,30.5571,30.5794,30.5496,30.572,107622.0
2018-08-09 15:05:00,41.05,41.07,40.99,41.01,174697.0,30.572,30.5869,30.5273,30.5422,174697.0
2018-08-09 15:10:00,41.01,41.06,41.0,41.05,108175.0,30.5422,30.5794,30.5347,30.572,108175.0
2018-08-09 15:15:00,41.05,41.06,41.02,41.02,195031.0,30.572,30.5794,30.5496,30.5496,195031.0
2018-08-09 15:20:00,41.02,41.03,41.0,41.02,166188.0,30.5496,30.5571,30.5347,30.5496,166188.0
2018-08-09 15:25:00,41.02,41.05,41.02,41.04,165105.0,30.5496,30.572,30.5496,30.5645,165105.0
2018-08-09 15:30:00,41.04,41.07,41.01,41.03,257916.0,30.5645,30.5869,30.5422,30.5571,257916.0
2018-08-09 15:35:00,41.04,41.09,41.02,41.08,243768.0,30.5645,30.6017,30.5496,30.5943,243768.0
2018-08-09 15:40:00,41.08,41.09,41.07,41.07,283854.0,30.5943,30.6017,30.5869,30.5869,283854.0
2018-08-09 15:45:00,41.07,41.07,41.0,41.02,411825.0,30.5869,30.5869,30.5347,30.5496,411825.0
2018-08-09 15:50:00,41.02,41.02,40.96,40.99,429427.0,30.5496,30.5496,30.5049,30.5273,429427.0
2018-08-09 15:55:00,41.0,41.04,40.98,41.01,842717.0,30.5347,30.5645,30.5198,30.5422,842717.0
2018-08-10 09:30:00,40.81,41.1,40.79,41.05,607709.0,30.3932,30.6092,30.3783,30.572,607709.0
2018-08-10 09:35:00,41.05,41.13,41.03,41.07,141339.0,30.572,30.6315,30.5571,30.5869,141339.0
2018-08-10 09:40:00,41.07,41.24,41.07,41.24,131221.0,30.5869,30.7135,30.5869,30.7135,131221.0
2018-08-10 09:45:00,41.23,41.31,41.14,41.18,286058.0,30.706,30.7656,30.639,30.6688,286058.0
2018-08-10 09:50:00,41.18,41.25,41.15,41.25,157922.0,30.6688,30.7209,30.6464,30.7209,157922.0
2018-08-10 09:55:00,41.25,41.29,41.07,41.09,255340.0,30.7209,30.7507,30.5869,30.6017,255340.0
2018-08-10 10:00:00,41.08,41.11,41.07,41.09,226627.0,30.5943,30.6166,30.5869,30.6017,226627.0
2018-08-10 10:05:00,41.08,41.11,41.07,41.07,185639.0,30.5943,30.6166,30.5869,30.5869,185639.0
2018-08-10 10:10:00,41.08,41.11,41.0,41.02,180763.0,30.5943,30.6166,30.5347,30.5496,180763.0
2018-08-10 10:15:00,41.02,41.09,41.02,41.09,184486.0,30.5496,30.6017,30.5496,30.6017,184486.0
2018-08-10 10:20:00,41.08,41.09,41.03,41.07,126762.0,30.5943,30.6017,30.5571,30.5869,126762.0
2018-08-10 10:25:00,41.06,41.12,41.04,41.12,99575.0,30.5794,30.6241,30.5645,30.6241,99575.0
2018-08-10 10:30:00,41.12,41.13,41.08,41.13,109472.0,30.6241,30.6315,30.5943,30.6315,109472.0
2018-08-10 10:35:00,41.13,41.13,41.01,41.01,195527.0,30.6315,30.6315,30.5422,30.5422,195527.0
2018-08-10 10:40:00,41.01,41.07,41.0,41.01,167452.0,30.5422,30.5869,30.5347,30.5422,167452.0
2018-08-10 10:45:00,41.01,41.02,40.94,40.96,212361.0,30.5422,30.5496,30.49,30.5049,212361.0
2018-08-10 10:50:00,40.95,41.0,40.94,40.99,133944.0,30.4975,30.5347,30.49,30.5273,133944.0
2018-08-10 10:55:00,41.0,41.01,40.96,40.98,128465.0,30.5347,30.5422,30.5049,30.5198,128465.0
2018-08-10 11:00:00,40.99,41.03,40.98,41.02,124938.0,30.5273,30.5571,30.5198,30.5496,124938.0
2018-08-10 11:05:00,41.02,41.04,40.95,40.96,124125.0,30.5496,30.5645,30.4975,30.5049,124125.0
2018-08-10 11:10:00,40.95,40.96,40.92,40.94,74915.0,30.4975,30.5049,30.4751,30.49,74915.0
2018-08-10 11:15:00,40.93,40.97,40.93,40.95,101818.0,30.4826,30.5124,30.4826,30.4975,101818.0
2018-08-10 11:20:00,40.95,40.99,40.95,40.98,84973.0,30.4975,30.5273,30.4975,30.5198,84973.0
2018-08-10 11:25:00,40.98,40.99,40.92,40.93,106379.0,30.5198,30.5273,30.4751,30.4826,106379.0
2018-08-10 11:30:00,40.94,40.98,40.94,40.97,74529.0,30.49,30.5198,30.49,30.5124,74529.0
2018-08-10 11:35:00,40.97,40.98,40.95,40.95,66120.0,30.5124,30.5198,30.4975,30.4975,66120.0
2018-08-10 11:40:00,40.95,40.98,40.94,40.97,101413.0,30.4975,30.5198,30.49,30.5124,101413.0
2018-08-10 11:45:00,40.96,41.0,40.96,40.99,121828.0,30.5049,30.5347,30.5049,30.5273,121828.0
2018-08-10 11:50:00,40.98,40.98,40.9,40.91,200254.0,30.5198,30.5198,30.4602,30.4677,200254.0
2018-08-10 11:55:00,40.91,40.95,40.87,40.87,251395.0,30.4677,30.4975,30.4379,30.4379,251395.0
2018-08-10 12:00:00,40.88,40.9,40.84,40.85,242341.0,30.4454,30.4602,30.4156,30.423,242341.0
2018-08-10 12:05:00,40.84,40.89,40.84,40.86,53818.0,30.4156,30.4528,30.4156,30.4305,53818.0
2018-08-10 12:10:00,40.86,40.88,40.85,40.86,92943.0,30.4305,30.4454,30.423,30.4305,92943.0
2018-08-10 12:15:00,40.86,40.87,40.85,40.85,57716.0,30.4305,30.4379,30.423,30.423,57716.0
2018-08-10 12:20:00,40.85,40.86,40.8,40.81,179572.0,30.423,30.4305,30.3858,30.3932,179572.0
2018-08-10 12:25:00,40.8,40.85,40.8,40.84,56145.0,30.3858,30.423,30.3858,30.4156,56145.0
2018-08-10 12:30:00,40.84,40.86,40.84,40.85,72832.0,30.4156,30.4305,30.4156,30.423,72832.0
2018-08-10 12:35:00,40.85,40.85,40.82,40.83,94153.0,30.423,30.423,30.4007,30.4081,94153.0
2018-08-10 12:40:00,40.83,40.85,40.82,40.82,111437.0,30.4081,30.423,30.4007,30.4007,111437.0
2018-08-10 12:45:00,40.82,40.87,40.82,40.85,94058.0,30.4007,30.4379,30.4007,30.423,94058.0
2018-08-10 12:50:00,40.84,40.89,40.84,40.89,57154.0,30.4156,30.4528,30.4156,30.4528,57154.0
2018-08-10 12:55:00,40.89,40.9,40.87,40.9,63692.0,30.4528,30.4602,30.4379,30.4602,63692.0
2018-08-10 13:00:00,40.89,40.89,40.87,40.89,69008.0,30.4528,30.4528,30.4379,30.4528,69008.0
2018-08-10 13:05:00,40.89,40.91,40.88,40.91,128784.0,30.4528,30.4677,30.4454,30.4677,128784.0
2018-08-10 13:10:00,40.91,40.94,40.9,40.91,69679.0,30.4677,30.49,30.4602,30.4677,69679.0
2018-08-10 13:15:00,40.91,40.92,40.86,40.88,84046.0,30.4677,30.4751,30.4305,30.4454,84046.0
2018-08-10 13:20:00,40.87,40.88,40.86,40.87,115803.0,30.4379,30.4454,30.4305,30.4379,115803.0
2018-08-10 13:25:00,40.87,40.88,40.86,40.87,47063.0,30.4379,30.4454,30.4305,30.4379,47063.0
2018-08-10 13:30:00,40.88,40.88,40.84,40.86,58201.0,30.4454,30.4454,30.4156,30.4305,58201.0
2018-08-10 13:35:00,40.85,40.86,40.82,40.82,115419.0,30.423,30.4305,30.4007,30.4007,115419.0
2018-08-10 13:40:00,40.81,40.83,40.81,40.82,94713.0,30.3932,30.4081,30.3932,30.4007,94713.0
2018-08-10 13:45:00,40.81,40.82,40.79,40.8,83382.0,30.3932,30.4007,30.3783,30.3858,83382.0
2018-08-10 13:50:00,40.8,40.82,40.79,40.79,59326.0,30.3858,30.4007,30.3783,30.3783,59326.0
2018-08-10 13:55:00,40.79,40.81,40.78,40.8,87084.0,30.3783,30.3932,30.3709,30.3858,87084.0
2018-08-10 14:00:00,40.79,40.82,40.79,40.82,66797.0,30.3783,30.4007,30.3783,30.4007,66797.0
2018-08-10 14:05:00,40.82,40.83,40.79,40.8,212514.0,30.4007,30.4081,30.3783,30.3858,212514.0
2018-08-10 14:10:00,40.8,40.82,40.8,40.82,64585.0,30.3858,30.4007,30.3858,30.4007,64585.0
2018-08-10 14:15:00,40.81,40.82,40.81,40.82,82672.0,30.3932,30.4007,30.3932,30.4007,82672.0
2018-08-10 14:20:00,40.82,40.82,40.76,40.76,107725.0,30.4007,30.4007,30.356,30.356,107725.0
2018-08-10 14:25:00,40.76,40.77,40.71,40.71,172037.0,30.356,30.3634,30.3187,30.3187,172037.0
2018-08-10 14:30:00,40.71,40.75,40.7,40.73,189530.0,30.3187,30.3485,30.3113,30.3336,189530.0
2018-08-10 14:35:00,40.73,40.78,40.73,40.77,124728.0,30.3336,30.3709,30.3336,30.3634,124728.0
2018-08-10 14:40:00,40.77,40.8,40.75,40.79,116983.0,30.3634,30.3858,30.3485,30.3783,116983.0
2018-08-10 14:45:00,40.79,40.84,40.78,40.81,107463.0,30.3783,30.4156,30.3709,30.3932,107463.0
2018-08-10 14:50:00,40.81,40.82,40.79,40.8,130919.0,30.3932,30.4007,30.3783,30.3858,130919.0
2018-08-10 14:55:00,40.8,40.83,40.8,40.81,156545.0,30.3858,30.4081,30.3858,30.3932,156545.0
2018-08-10 15:00:00,40.8,40.81,40.75,40.79,163253.0,30.3858,30.3932,30.3485,30.3783,163253.0
2018-08-10 15:05:00,40.79,40.8,40.75,40.78,113634.0,30.3783,30.3858,30.3485,30.3709,113634.0
2018-08-10 15:10:00,40.78,40.81,40.76,40.79,206183.0,30.3709,30.3932,30.356,30.3783,206183.0
2018-08-10 15:15:00,40.79,40.85,40.79,40.83,156943.0,30.3783,30.423,30.3783,30.4081,156943.0
2018-08-10 15:20:00,40.83,40.93,40.82,40.9,206745.0,30.4081,30.4826,30.4007,30.4602,206745.0
2018-08-10 15:25:00,40.9,40.94,40.89,40.92,204651.0,30.4602,30.49,30.4528,30.4751,204651.0
2018-08-10 15:30:00,40.92,40.93,40.89,40.92,129188.0,30.4751,30.4826,30.4528,30.4751,129188.0
2018-08-10 15:35:00,40.92,40.96,40.92,40.94,142777.0,30.4751,30.5049,30.4751,30.49,142777.0
2018-08-10 15:40:00,40.94,40.95,40.89,40.9,261942.0,30.49,30.4975,30.4528,30.4602,261942.0
2018-08-10 15:45:00,40.9,40.93,40.89,40.9,287548.0,30.4602,30.4826,30.4528,30.4602,287548.0
2018-08-10 15:50:00,40.89,40.96,40.89,40.94,191021.0,30.4528,30.5049,30.4528,30.49,191021.0
2018-08-10 15:55:00,40.94,40.98,40.92,40.93,799234.0,30.49,30.5198,30.4751,30.4826,799234.0
2018-08-13 09:30:00,40.95,41.15,40.95,41.13,556250.0,30.4975,30.6464,30.4975,30.6315,556250.0
2018-08-13 09:35:00,41.14,41.21,41.13,41.18,377403.0,30.639,30.6911,30.6315,30.6688,377403.0
2018-08-13 09:40:00,41.18,41.2,41.09,41.12,234054.0,30.6688,30.6837,30.6017,30.6241,234054.0
2018-08-13 09:45:00,41.12,41.19,41.11,41.17,139572.0,30.6241,30.6762,30.6166,30.6613,139572.0
2018-08-13 09:50:00,41.17,41.19,41.13,41.18,139724.0,30.6613,30.6762,30.6315,30.6688,139724.0
2018-08-13 09:55:00,41.18,41.19,41.11,41.15,184174.0,30.6688,30.6762,30.6166,30.6464,184174.0
2018-08-13 10:00:00,41.15,41.15,41.04,41.08,248694.0,30.6464,30.6464,30.5645,30.5943,248694.0
2018-08-13 10:05:00,41.08,41.11,41.08,41.09,146790.0,30.5943,30.6166,30.5943,30.6017,146790.0
2018-08-13 10:10:00,41.09,41.11,40.99,41.09,223087.0,30.6017,30.6166,30.5273,30.6017,223087.0
2018-08-13 10:15:00,41.09,41.1,41.05,41.09,112096.0,30.6017,30.6092,30.572,30.6017,112096.0
2018-08-13 10:20:00,41.09,41.11,41.06,41.09,147615.0,30.6017,30.6166,30.5794,30.6017,147615.0
2018-08-13 10:25:00,41.09,41.11,41.08,41.09,126779.0,30.6017,30.6166,30.5943,30.6017,126779.0
2018-08-13 10:30:00,41.08,41.1,41.06,41.08,113077.0,30.5943,30.6092,30.5794,30.5943,113077.0
2018-08-13 10:35:00,41.07,41.08,41.04,41.07,143161.0,30.5869,30.5943,30.5645,30.5869,143161.0
2018-08-13 10:40:00,41.07,41.08,41.03,41.04,157329.0,30.5869,30.5943,30.5571,30.5645,157329.0
2018-08-13 10:45:00,41.04,41.04,40.95,40.98,267853.0,30.5645,30.5645,30.4975,30.5198,267853.0
2018-08-13 10:50:00,40.98,41.01,40.96,40.97,180961.0,30.5198,30.5422,30.5049,30.5124,180961.0
2018-08-13 10:55:00,40.97,41.0,40.92,40.97,165178.0,30.5124,30.5347,30.4751,30.5124,165178.0
2018-08-13 11:00:00,40.98,41.04,40.97,41.01,102456.0,30.5198,30.5645,30.5124,30.5422,102456.0
2018-08-13 11:05:00,41.02,41.04,40.98,41.0,120260.0,30.5496,30.5645,30.5198,30.5347,120260.0
2018-08-13 11:10:00,40.99,41.01,40.98,41.0,138123.0,30.5273,30.5422,30.5198,30.5347,138123.0
2018-08-13 11:15:00,40.99,41.0,40.94,40.96,152024.0,30.5273,30.5347,30.49,30.5049,152024.0
2018-08-13 11:20:00,40.96,40.97,40.93,40.94,125842.0,30.5049,30.5124,30.4826,30.49,125842.0
2018-08-13 11:25:00,40.94,40.96,40.93,40.94,104977.0,30.49,30.5049,30.4826,30.49,104977.0
2018-08-13 11:30:00,40.94,40.95,40.9,40.9,168724.0,30.49,30.4975,30.4602,30.4602,168724.0
2018-08-13 11:35:00,40.91,40.92,40.88,40.89,98994.0,30.4677,30.4751,30.4454,30.4528,98994.0
2018-08-13 11:40:00,40.89,40.93,40.87,40.93,336775.0,30.4528,30.4826,30.4379,30.4826,336775.0
2018-08-13 11:45:00,40.92,40.94,40.88,40.94,463078.0,30.4751,30.49,30.4454,30.49,463078.0
2018-08-13 11:50:00,40.93,40.96,40.91,40.95,241323.0,30.4826,30.5049,30.4677,30.4975,241323.0
2018-08-13 11:55:00,40.95,40.96,40.91,40.91,178176.0,30.4975,30.5049,30.4677,30.4677,178176.0
2018-08-13 12:00:00,40.91,40.93,40.89,40.93,94156.0,30.4677,30.4826,30.4528,30.4826,94156.0
2018-08-13 12:05:00,40.93,40.94,40.89,40.9,92259.0,30.4826,30.49,30.4528,30.4602,92259.0
2018-08-13 12:10:00,40.9,40.93,40.9,40.93,49399.0,30.4602,30.4826,30.4602,30.4826,49399.0
2018-08-13 12:15:00,40.93,40.94,40.91,40.91,76147.0,30.4826,30.49,30.4677,30.4677,76147.0
2018-08-13 12:20:00,40.91,40.96,40.91,40.94,71963.0,30.4677,30.5049,30.4677,30.49,71963.0
2018-08-13 12:25:00,40.94,40.95,40.9,40.94,100487.0,30.49,30.4975,30.4602,30.49,100487.0
2018-08-13 12:30:00,40.94,40.94,40.9,40.9,73222.0,30.49,30.49,30.4602,30.4602,73222.0
2018-08-13 12:35:00,40.91,40.95,40.9,40.94,73906.0,30.4677,30.4975,30.4602,30.49,73906.0
2018-08-13 12:40:00,40.94,40.95,40.93,40.93,36311.0,30.49,30.4975,30.4826,30.4826,36311.0
2018-08-13 12:45:00,40.94,40.94,40.91,40.91,81988.0,30.49,30.49,30.4677,30.4677,81988.0
2018-08-13 12:50:00,40.91,40.94,40.9,40.93,119168.0,30.4677,30.49,30.4602,30.4826,119168.0
2018-08-13 12:55:00,40.93,40.95,40.9,40.91,65263.0,30.4826,30.4975,30.4602,30.4677,65263.0
2018-08-13 13:00:00,40.91,40.92,40.87,40.88,85093.0,30.4677,30.4751,30.4379,30.4454,85093.0
2018-08-13 13:05:00,40.87,40.91,40.87,40.9,75742.0,30.4379,30.4677,30.4379,30.4602,75742.0
2018-08-13 13:10:00,40.9,40.92,40.9,40.91,95476.0,30.4602,30.4751,30.4602,30.4677,95476.0
2018-08-13 13:15:00,40.91,40.97,40.89,40.95,178145.0,30.4677,30.5124,30.4528,30.4975,178145.0
2018-08-13 13:20:00,40.95,40.97,40.94,40.95,144912.0,30.4975,30.5124,30.49,30.4975,144912.0
2018-08-13 13:25:00,40.95,40.97,40.94,40.94,87051.0,30.4975,30.5124,30.49,30.49,87051.0
2018-08-13 13:30:00,40.95,40.98,40.94,40.97,93371.0,30.4975,30.5198,30.49,30.5124,93371.0
2018-08-13 13:35:00,40.97,40.98,40.95,40.96,86937.0,30.5124,30.5198,30.4975,30.5049,86937.0
2018-08-13 13:40:00,40.97,40.98,40.96,40.97,217966.0,30.5124,30.5198,30.5049,30.5124,217966.0
2018-08-13 13:45:00,40.97,40.97,40.94,40.94,90710.0,30.5124,30.5124,30.49,30.49,90710.0
2018-08-13 13:50:00,40.95,41.0,40.93,40.99,222393.0,30.4975,30.5347,30.4826,30.5273,222393.0
2018-08-13 13:55:00,41.0,41.02,40.97,40.99,134527.0,30.5347,30.5496,30.5124,30.5273,134527.0
2018-08-13 14:00:00,40.99,41.01,40.98,41.01,89944.0,30.5273,30.5422,30.5198,30.5422,89944.0
2018-08-13 14:05:00,41.02,41.05,41.01,41.02,99671.0,30.5496,30.572,30.5422,30.5496,99671.0
2018-08-13 14:10:00,41.02,41.04,40.99,41.01,122840.0,30.5496,30.5645,30.5273,30.5422,122840.0
2018-08-13 14:15:00,41.0,41.01,40.97,40.97,98434.0,30.5347,30.5422,30.5124,30.5124,98434.0
2018-08-13 14:20:00,40.98,41.01,40.96,40.98,107760.0,30.5198,30.5422,30.5049,30.5198,107760.0
2018-08-13 14:25:00,40.98,41.01,40.98,40.99,106680.0,30.5198,30.5422,30.5198,30.5273,106680.0
2018-08-13 14:30:00,41.0,41.03,40.96,40.99,651194.0,30.5347,30.5571,30.5049,30.5273,651194.0
2018-08-13 14:35:00,40.99,41.0,40.94,40.96,148408.0,30.5273,30.5347,30.49,30.5049,148408.0
2018-08-13 14:40:00,40.96,40.98,40.95,40.97,88703.0,30.5049,30.5198,30.4975,30.5124,88703.0
2018-08-13 14:45:00,40.97,40.98,40.95,40.96,70041.0,30.5124,30.5198,30.4975,30.5049,70041.0
2018-08-13 14:50:00,40.95,40.97,40.91,40.92,167606.0,30.4975,30.5124,30.4677,30.4751,167606.0
2018-08-13 14:55:00,40.92,40.94,40.91,40.93,150221.0,30.4751,30.49,30.4677,30.4826,150221.0
2018-08-13 15:00:00,40.92,40.92,40.88,40.9,140309.0,30.4751,30.4751,30.4454,30.4602,140309.0
2018-08-13 15:05:00,40.89,40.9,40.87,40.88,223619.0,30.4528,30.4602,30.4379,30.4454,223619.0
2018-08-13 15:10:00,40.88,40.93,40.87,40.92,169960.0,30.4454,30.4826,30.4379,30.4751,169960.0
2018-08-13 15:15:00,40.92,40.94,40.89,40.9,203794.0,30.4751,30.49,30.4528,30.4602,203794.0
2018-08-13 15:20:00,40.91,40.91,40.89,40.9,63770.0,30.4677,30.4677,30.4528,30.4602,63770.0
2018-08-13 15:25:00,40.9,40.93,40.89,40.89,107889.0,30.4602,30.4826,30.4528,30.4528,107889.0
2018-08-13 15:30:00,40.89,40.91,40.87,40.87,180408.0,30.4528,30.4677,30.4379,30.4379,180408.0
2018-08-13 15:35:00,40.88,40.94,40.87,40.93,192656.0,30.4454,30.49,30.4379,30.4826,192656.0
2018-08-13 15:40:00,40.92,40.96,40.92,40.94,310566.0,30.4751,30.5049,30.4751,30.49,310566.0
2018-08-13 15:45:00,40.95,40.95,40.84,40.84,742926.0,30.4975,30.4975,30.4156,30.4156,742926.0
2018-08-13 15:50:00,40.84,40.88,40.83,40.86,316889.0,30.4156,30.4454,30.4081,30.4305,316889.0
2018-08-13 15:55:00,40.86,40.89,40.81,40.82,1159673.0,30.4305,30.4528,30.3932,30.4007,1159673.0
2018-08-14 09:30:00,40.84,40.96,40.84,40.95,607239.0,30.4156,30.5049,30.4156,30.4975,607239.0
2018-08-14 09:35:00,40.95,40.98,40.91,40.96,377358.0,30.4975,30.5198,30.4677,30.5049,377358.0
2018-08-14 09:40:00,40.96,41.03,40.93,41.03,238387.0,30.5049,30.5571,30.4826,30.5571,238387.0
2018-08-14 09:45:00,41.02,41.04,41.0,41.0,305482.0,30.5496,30.5645,30.5347,30.5347,305482.0
2018-08-14 09:50:00,40.99,41.01,40.95,40.96,104583.0,30.5273,30.5422,30.4975,30.5049,104583.0
2018-08-14 09:55:00,40.95,40.97,40.91,40.91,140889.0,30.4975,30.5124,30.4677,30.4677,140889.0
2018-08-14 10:00:00,40.92,40.92,40.84,40.84,201680.0,30.4751,30.4751,30.4156,30.4156,201680.0
2018-08-14 10:05:00,40.83,40.84,40.78,40.8,210538.0,30.4081,30.4156,30.3709,30.3858,210538.0
2018-08-14 10:10:00,40.79,40.82,40.73,40.73,230807.0,30.3783,30.4007,30.3336,30.3336,230807.0
2018-08-14 10:15:00,40.73,40.79,40.73,40.75,268730.0,30.3336,30.3783,30.3336,30.3485,268730.0
2018-08-14 10:20:00,40.76,40.79,40.75,40.78,152280.0,30.356,30.3783,30.3485,30.3709,152280.0
2018-08-14 10:25:00,40.78,40.79,40.76,40.76,202180.0,30.3709,30.3783,30.356,30.356,202180.0
2018-08-14 10:30:00,40.77,40.77,40.74,40.75,146365.0,30.3634,30.3634,30.3411,30.3485,146365.0
2018-08-14 10:35:00,40.75,40.85,40.75,40.8,264764.0,30.3485,30.423,30.3485,30.3858,264764.0
2018-08-14 10:40:00,40.8,40.82,40.79,40.82,132106.0,30.3858,30.4007,30.3783,30.4007,132106.0
2018-08-14 10:45:00,40.82,40.83,40.8,40.82,212070.0,30.4007,30.4081,30.3858,30.4007,212070.0
2018-08-14 10:50:00,40.82,40.82,40.77,40.8,377559.0,30.4007,30.4007,30.3634,30.3858,377559.0
2018-08-14 10:55:00,40.79,40.82,40.75,40.75,143528.0,30.3783,30.4007,30.3485,30.3485,143528.0
2018-08-14 11:00:00,40.76,40.76,40.68,40.68,344702.0,30.356,30.356,30.2964,30.2964,344702.0
2018-08-14 11:05:00,40.68,40.69,40.66,40.68,276437.0,30.2964,30.3038,30.2815,30.2964,276437.0
2018-08-14 11:10:00,40.67,40.68,40.65,40.67,195730.0,30.289,30.2964,30.2741,30.289,195730.0
2018-08-14 11:15:00,40.67,40.67,40.61,40.62,173551.0,30.289,30.289,30.2443,30.2517,173551.0
2018-08-14 11:20:00,40.62,40.66,40.61,40.65,226487.0,30.2517,30.2815,30.2443,30.2741,226487.0
2018-08-14 11:25:00,40.65,40.68,40.64,40.64,186478.0,30.2741,30.2964,30.2666,30.2666,186478.0
2018-08-14 11:30:00,40.65,40.66,40.6,40.62,246837.0,30.2741,30.2815,30.2368,30.2517,246837.0
2018-08-14 11:35:00,40.62,40.63,40.57,40.58,210724.0,30.2517,30.2592,30.2145,30.2219,210724.0
2018-08-14 11:40:00,40.58,40.63,40.58,40.63,174042.0,30.2219,30.2592,30.2219,30.2592,174042.0
2018-08-14 11:45:00,40.63,40.63,40.58,40.58,283370.0,30.2592,30.2592,30.2219,30.2219,283370.0
2018-08-14 11:50:00,40.59,40.59,40.54,40.54,151067.0,30.2294,30.2294,30.1921,30.1921,151067.0
2018-08-14 11:55:00,40.55,40.56,40.54,40.55,160539.0,30.1996,30.207,30.1921,30.1996,160539.0
2018-08-14 12:00:00,40.56,40.57,40.55,40.55,238425.0,30.207,30.2145,30.1996,30.1996,238425.0
2018-08-14 12:05:00,40.55,40.62,40.55,40.62,242919.0,30.1996,30.2517,30.1996,30.2517,242919.0
2018-08-14 12:10:00,40.61,40.66,40.61,40.66,118346.0,30.2443,30.2815,30.2443,30.2815,118346.0
2018-08-14 12:15:00,40.65,40.67,40.63,40.64,150199.0,30.2741,30.289,30.2592,30.2666,150199.0
2018-08-14 12:20:00,40.63,40.64,40.6,40.61,107703.0,30.2592,30.2666,30.2368,30.2443,107703.0
2018-08-14 12:25:00,40.61,40.61,40.6,40.61,70740.0,30.2443,30.2443,30.2368,30.2443,70740.0
2018-08-14 12:30:00,40.61,40.63,40.6,40.63,91379.0,30.2443,30.2592,30.2368,30.2592,91379.0
2018-08-14 12:35:00,40.62,40.67,40.62,40.66,94304.0,30.2517,30.289,30.2517,30.2815,94304.0
2018-08-14 12:40:00,40.66,40.69,40.66,40.68,111737.0,30.2815,30.3038,30.2815,30.2964,111737.0
2018-08-14 12:45:00,40.68,40.68,40.63,40.64,75935.0,30.2964,30.2964,30.2592,30.2666,75935.0
2018-08-14 12:50:00,40.64,40.66,40.64,40.65,63643.0,30.2666,30.2815,30.2666,30.2741,63643.0
2018-08-14 12:55:00,40.65,40.66,40.63,40.63,139585.0,30.2741,30.2815,30.2592,30.2592,139585.0
2018-08-14 13:00:00,40.64,40.7,40.63,40.7,113644.0,30.2666,30.3113,30.2592,30.3113,113644.0
2018-08-14 13:05:00,40.7,40.7,40.68,40.69,94578.0,30.3113,30.3113,30.2964,30.3038,94578.0
2018-08-14 13:10:00,40.69,40.72,40.68,40.71,90389.0,30.3038,30.3262,30.2964,30.3187,90389.0
2018-08-14 13:15:00,40.71,40.71,40.69,40.69,45370.0,30.3187,30.3187,30.3038,30.3038,45370.0
2018-08-14 13:20:00,40.69,40.7,40.68,40.7,116435.0,30.3038,30.3113,30.2964,30.3113,116435.0
2018-08-14 13:25:00,40.7,40.7,40.67,40.69,111992.0,30.3113,30.3113,30.289,30.3038,111992.0
2018-08-14 13:30:00,40.69,40.69,40.67,40.68,61383.0,30.3038,30.3038,30.289,30.2964,61383.0
2018-08-14 13:35:00,40.69,40.69,40.68,40.68,46108.0,30.3038,30.3038,30.2964,30.2964,46108.0
2018-08-14 13:40:00,40.69,40.7,40.67,40.68,106963.0,30.3038,30.3113,30.289,30.2964,106963.0
2018-08-14 13:45:00,40.68,40.68,40.66,40.68,44692.0,30.2964,30.2964,30.2815,30.2964,44692.0
2018-08-14 13:50:00,40.68,40.68,40.64,40.65,113642.0,30.2964,30.2964,30.2666,30.2741,113642.0
2018-08-14 13:55:00,40.65,40.7,40.65,40.69,59588.0,30.2741,30.3113,30.2741,30.3038,59588.0
2018-08-14 14:00:00,40.7,40.71,40.69,40.7,76924.0,30.3113,30.3187,30.3038,30.3113,76924.0
2018-08-14 14:05:00,40.69,40.72,40.68,40.72,57860.0,30.3038,30.3262,30.2964,30.3262,57860.0
2018-08-14 14:10:00,40.72,40.74,40.71,40.73,64041.0,30.3262,30.3411,30.3187,30.3336,64041.0
2018-08-14 14:15:00,40.74,40.77,40.73,40.76,127863.0,30.3411,30.3634,30.3336,30.356,127863.0
2018-08-14 14:20:00,40.76,40.76,40.71,40.74,116476.0,30.356,30.356,30.3187,30.3411,116476.0
2018-08-14 14:25:00,40.74,40.75,40.72,40.75,95763.0,30.3411,30.3485,30.3262,30.3485,95763.0
2018-08-14 14:30:00,40.74,40.75,40.74,40.75,82199.0,30.3411,30.3485,30.3411,30.3485,82199.0
2018-08-14 14:35:00,40.74,40.75,40.73,40.73,122016.0,30.3411,30.3485,30.3336,30.3336,122016.0
2018-08-14 14:40:00,40.73,40.78,40.73,40.77,56532.0,30.3336,30.3709,30.3336,30.3634,56532.0
2018-08-14 14:45:00,40.77,40.81,40.77,40.79,180479.0,30.3634,30.3932,30.3634,30.3783,180479.0
2018-08-14 14:50:00,40.78,40.81,40.77,40.8,71222.0,30.3709,30.3932,30.3634,30.3858,71222.0
2018-08-14 14:55:00,40.8,40.84,40.8,40.82,90284.0,30.3858,30.4156,30.3858,30.4007,90284.0
2018-08-14 15:00:00,40.82,40.84,40.81,40.83,98589.0,30.4007,30.4156,30.3932,30.4081,98589.0
2018-08-14 15:05:00,40.83,40.83,40.8,40.8,121625.0,30.4081,30.4081,30.3858,30.3858,121625.0
2018-08-14 15:10:00,40.81,40.82,40.8,40.8,76887.0,30.3932,30.4007,30.3858,30.3858,76887.0
2018-08-14 15:15:00,40.8,40.82,40.79,40.82,110970.0,30.3858,30.4007,30.3783,30.4007,110970.0
2018-08-14 15:20:00,40.82,40.82,40.79,40.82,113963.0,30.4007,30.4007,30.3783,30.4007,113963.0
2018-08-14 15:25:00,40.82,40.82,40.8,40.8,88191.0,30.4007,30.4007,30.3858,30.3858,88191.0
2018-08-14 15:30:00,40.8,40.83,40.79,40.8,125589.0,30.3858,30.4081,30.3783,30.3858,125589.0
2018-08-14 15:35:00,40.8,40.8,40.79,40.79,90077.0,30.3858,30.3858,30.3783,30.3783,90077.0
2018-08-14 15:40:00,40.79,40.79,40.75,40.75,183972.0,30.3783,30.3783,30.3485,30.3485,183972.0
2018-08-14 15:45:00,40.76,40.79,40.73,40.73,235784.0,30.356,30.3783,30.3336,30.3336,235784.0
2018-08-14 15:50:00,40.74,40.75,40.7,40.7,324298.0,30.3411,30.3485,30.3113,30.3113,324298.0
2018-08-14 15:55:00,40.71,40.72,40.68,40.72,661091.0,30.3187,30.3262,30.2964,30.3262,661091.0
2018-08-15 09:30:00,40.8,40.83,40.65,40.74,527607.0,30.3858,30.4081,30.2741,30.3411,527607.0
2018-08-15 09:35:00,40.74,40.92,40.74,40.9,251734.0,30.3411,30.4751,30.3411,30.4602,251734.0
2018-08-15 09:40:00,40.91,40.99,40.86,40.96,251003.0,30.4677,30.5273,30.4305,30.5049,251003.0
2018-08-15 09:45:00,40.96,40.98,40.78,40.8,227399.0,30.5049,30.5198,30.3709,30.3858,227399.0
2018-08-15 09:50:00,40.79,40.8,40.71,40.76,313181.0,30.3783,30.3858,30.3187,30.356,313181.0
2018-08-15 09:55:00,40.76,40.85,40.74,40.82,154247.0,30.356,30.423,30.3411,30.4007,154247.0
2018-08-15 10:00:00,40.83,40.87,40.77,40.79,175407.0,30.4081,30.4379,30.3634,30.3783,175407.0
2018-08-15 10:05:00,40.79,40.87,40.78,40.87,172815.0,30.3783,30.4379,30.3709,30.4379,172815.0
2018-08-15 10:10:00,40.86,40.9,40.83,40.83,221072.0,30.4305,30.4602,30.4081,30.4081,221072.0
2018-08-15 10:15:00,40.84,40.93,40.82,40.89,149333.0,30.4156,30.4826,30.4007,30.4528,149333.0
2018-08-15 10:20:00,40.89,41.0,40.89,41.0,184754.0,30.4528,30.5347,30.4528,30.5347,184754.0
2018-08-15 10:25:00,40.99,41.0,40.97,40.98,164504.0,30.5273,30.5347,30.5124,30.5198,164504.0
2018-08-15 10:30:00,40.98,41.08,40.97,41.07,597562.0,30.5198,30.5943,30.5124,30.5869,597562.0
2018-08-15 10:35:00,41.07,41.08,40.96,41.0,270866.0,30.5869,30.5943,30.5049,30.5347,270866.0
2018-08-15 10:40:00,41.0,41.04,40.99,41.0,243863.0,30.5347,30.5645,30.5273,30.5347,243863.0
2018-08-15 10:45:00,40.99,41.01,40.95,40.98,373162.0,30.5273,30.5422,30.4975,30.5198,373162.0
2018-08-15 10:50:00,40.98,41.01,40.97,41.01,269149.0,30.5198,30.5422,30.5124,30.5422,269149.0
2018-08-15 10:55:00,41.01,41.05,41.0,41.05,370088.0,30.5422,30.572,30.5347,30.572,370088.0
2018-08-15 11:00:00,41.05,41.09,41.04,41.05,317596.0,30.572,30.6017,30.5645,30.572,317596.0
2018-08-15 11:05:00,41.05,41.06,40.99,41.05,287440.0,30.572,30.5794,30.5273,30.572,287440.0
2018-08-15 11:10:00,41.06,41.08,41.02,41.05,195920.0,30.5794,30.5943,30.5496,30.572,195920.0
2018-08-15 11:15:00,41.05,41.08,41.04,41.05,162353.0,30.572,30.5943,30.5645,30.572,162353.0
2018-08-15 11:20:00,41.05,41.07,41.03,41.05,279878.0,30.572,30.5869,30.5571,30.572,279878.0
2018-08-15 11:25:00,41.05,41.09,41.02,41.02,176210.0,30.572,30.6017,30.5496,30.5496,176210.0
2018-08-15 11:30:00,41.02,41.04,40.98,41.0,175118.0,30.5496,30.5645,30.5198,30.5347,175118.0
2018-08-15 11:35:00,41.01,41.04,40.97,40.97,109807.0,30.5422,30.5645,30.5124,30.5124,109807.0
2018-08-15 11:40:00,40.97,40.99,40.95,40.97,150600.0,30.5124,30.5273,30.4975,30.5124,150600.0
2018-08-15 11:45:00,40.98,41.0,40.95,40.98,113166.0,30.5198,30.5347,30.4975,30.5198,113166.0
2018-08-15 11:50:00,40.99,41.01,40.95,40.98,121610.0,30.5273,30.5422,30.4975,30.5198,121610.0
2018-08-15 11:55:00,40.98,40.98,40.94,40.95,107113.0,30.5198,30.5198,30.49,30.4975,107113.0
2018-08-15 12:00:00,40.95,40.99,40.95,40.98,102923.0,30.4975,30.5273,30.4975,30.5198,102923.0
2018-08-15 12:05:00,40.98,41.07,40.96,41.05,177186.0,30.5198,30.5869,30.5049,30.572,177186.0
2018-08-15 12:10:00,41.05,41.1,41.02,41.07,97452.0,30.572,30.6092,30.5496,30.5869,97452.0
2018-08-15 12:15:00,41.07,41.1,41.04,41.08,105811.0,30.5869,30.6092,30.5645,30.5943,105811.0
2018-08-15 12:20:00,41.08,41.1,41.05,41.09,94924.0,30.5943,30.6092,30.572,30.6017,94924.0
2018-08-15 12:25:00,41.09,41.1,41.08,41.08,112105.0,30.6017,30.6092,30.5943,30.5943,112105.0
2018-08-15 12:30:00,41.08,41.1,41.04,41.07,146452.0,30.5943,30.6092,30.5645,30.5869,146452.0
2018-08-15 12:35:00,41.08,41.1,41.07,41.09,64788.0,30.5943,30.6092,30.5869,30.6017,64788.0
2018-08-15 12:40:00,41.08,41.09,41.05,41.06,81884.0,30.5943,30.6017,30.572,30.5794,81884.0
2018-08-15 12:45:00,41.05,41.1,41.03,41.06,537522.0,30.572,30.6092,30.5571,30.5794,537522.0
2018-08-15 12:50:00,41.06,41.09,41.04,41.09,181239.0,30.5794,30.6017,30.5645,30.6017,181239.0
2018-08-15 12:55:00,41.09,41.12,41.08,41.12,151781.0,30.6017,30.6241,30.5943,30.6241,151781.0
2018-08-15 13:00:00,41.12,41.13,41.08,41.09,162671.0,30.6241,30.6315,30.5943,30.6017,162671.0
2018-08-15 13:05:00,41.09,41.12,41.08,41.09,155173.0,30.6017,30.6241,30.5943,30.6017,155173.0
2018-08-15 13:10:00,41.09,41.11,41.08,41.1,101018.0,30.6017,30.6166,30.5943,30.6092,101018.0
2018-08-15 13:15:00,41.09,41.11,41.08,41.09,105624.0,30.6017,30.6166,30.5943,30.6017,105624.0
2018-08-15 13:20:00,41.08,41.09,41.04,41.06,177426.0,30.5943,30.6017,30.5645,30.5794,177426.0
2018-08-15 13:25:00,41.06,41.1,41.06,41.1,139418.0,30.5794,30.6092,30.5794,30.6092,139418.0
2018-08-15 13:30:00,41.09,41.1,41.05,41.05,132655.0,30.6017,30.6092,30.572,30.572,132655.0
2018-08-15 13:35:00,41.05,41.06,41.02,41.05,116528.0,30.572,30.5794,30.5496,30.572,116528.0
2018-08-15 13:40:00,41.05,41.06,41.04,41.05,146021.0,30.572,30.5794,30.5645,30.572,146021.0
2018-08-15 13:45:00,41.04,41.08,41.03,41.08,242660.0,30.5645,30.5943,30.5571,30.5943,242660.0
2018-08-15 13:50:00,41.08,41.13,41.07,41.12,132656.0,30.5943,30.6315,30.5869,30.6241,132656.0
2018-08-15 13:55:00,41.13,41.16,41.12,41.14,377950.0,30.6315,30.6539,30.6241,30.639,377950.0
2018-08-15 14:00:00,41.14,41.14,41.1,41.12,165453.0,30.639,30.639,30.6092,30.6241,165453.0
2018-08-15 14:05:00,41.11,41.12,41.09,41.11,169599.0,30.6166,30.6241,30.6017,30.6166,169599.0
2018-08-15 14:10:00,41.11,41.17,41.1,41.17,244895.0,30.6166,30.6613,30.6092,30.6613,244895.0
2018-08-15 14:15:00,41.16,41.19,41.16,41.19,217499.0,30.6539,30.6762,30.6539,30.6762,217499.0
2018-08-15 14:20:00,41.19,41.22,41.17,41.19,260074.0,30.6762,30.6986,30.6613,30.6762,260074.0
2018-08-15 14:25:00,41.18,41.19,41.14,41.16,304229.0,30.6688,30.6762,30.639,30.6539,304229.0
2018-08-15 14:30:00,41.16,41.21,41.15,41.19,169535.0,30.6539,30.6911,30.6464,30.6762,169535.0
2018-08-15 14:35:00,41.19,41.2,41.18,41.19,141191.0,30.6762,30.6837,30.6688,30.6762,141191.0
2018-08-15 14:40:00,41.19,41.2,41.13,41.15,259005.0,30.6762,30.6837,30.6315,30.6464,259005.0
2018-08-15 14:45:00,41.15,41.17,41.12,41.13,166401.0,30.6464,30.6613,30.6241,30.6315,166401.0
2018-08-15 14:50:00,41.12,41.13,41.08,41.11,156794.0,30.6241,30.6315,30.5943,30.6166,156794.0
2018-08-15 14:55:00,41.1,41.16,41.1,41.15,126762.0,30.6092,30.6539,30.6092,30.6464,126762.0
2018-08-15 15:00:00,41.15,41.2,41.14,41.19,120444.0,30.6464,30.6837,30.639,30.6762,120444.0
2018-08-15 15:05:00,41.19,41.21,41.16,41.16,176407.0,30.6762,30.6911,30.6539,30.6539,176407.0
2018-08-15 15:10:00,41.16,41.17,41.13,41.14,151340.0,30.6539,30.6613,30.6315,30.639,151340.0
2018-08-15 15:15:00,41.14,41.18,41.13,41.17,186606.0,30.639,30.6688,30.6315,30.6613,186606.0
2018-08-15 15:20:00,41.16,41.19,41.14,41.16,174281.0,30.6539,30.6762,30.639,30.6539,174281.0
2018-08-15 15:25:00,41.16,41.18,41.12,41.14,235861.0,30.6539,30.6688,30.6241,30.639,235861.0
2018-08-15 15:30:00,41.14,41.19,41.13,41.17,370170.0,30.639,30.6762,30.6315,30.6613,370170.0
2018-08-15 15:35:00,41.17,41.19,41.15,41.16,269175.0,30.6613,30.6762,30.6464,30.6539,269175.0
2018-08-15 15:40:00,41.16,41.2,41.14,41.19,273566.0,30.6539,30.6837,30.639,30.6762,273566.0
2018-08-15 15:45:00,41.18,41.24,41.16,41.22,446876.0,30.6688,30.7135,30.6539,30.6986,446876.0
2018-08-15 15:50:00,41.21,41.21,41.17,41.18,326687.0,30.6911,30.6911,30.6613,30.6688,326687.0
2018-08-15 15:55:00,41.18,41.23,41.15,41.16,961690.0,30.6688,30.706,30.6464,30.6539,961690.0
2018-08-16 09:30:00,41.23,41.24,41.12,41.13,526448.0,30.706,30.7135,30.6241,30.6315,526448.0
2018-08-16 09:35:00,41.13,41.16,41.07,41.1,149891.0,30.6315,30.6539,30.5869,30.6092,149891.0
2018-08-16 09:40:00,41.1,41.2,41.1,41.19,159904.0,30.6092,30.6837,30.6092,30.6762,159904.0
2018-08-16 09:45:00,41.2,41.21,41.15,41.19,132917.0,30.6837,30.6911,30.6464,30.6762,132917.0
2018-08-16 09:50:00,41.19,41.25,41.18,41.24,172035.0,30.6762,30.7209,30.6688,30.7135,172035.0
2018-08-16 09:55:00,41.24,41.25,41.2,41.22,147241.0,30.7135,30.7209,30.6837,30.6986,147241.0
2018-08-16 10:00:00,41.22,41.22,41.12,41.14,205573.0,30.6986,30.6986,30.6241,30.639,205573.0
2018-08-16 10:05:00,41.13,41.15,41.08,41.09,203321.0,30.6315,30.6464,30.5943,30.6017,203321.0
2018-08-16 10:10:00,41.1,41.11,41.07,41.09,150327.0,30.6092,30.6166,30.5869,30.6017,150327.0
2018-08-16 10:15:00,41.09,41.16,41.08,41.16,156282.0,30.6017,30.6539,30.5943,30.6539,156282.0
2018-08-16 10:20:00,41.15,41.19,41.14,41.19,78399.0,30.6464,30.6762,30.639,30.6762,78399.0
2018-08-16 10:25:00,41.19,41.23,41.16,41.22,132969.0,30.6762,30.706,30.6539,30.6986,132969.0
2018-08-16 10:30:00,41.22,41.24,41.2,41.23,93821.0,30.6986,30.7135,30.6837,30.706,93821.0
2018-08-16 10:35:00,41.23,41.24,41.2,41.22,111376.0,30.706,30.7135,30.6837,30.6986,111376.0
2018-08-16 10:40:00,41.22,41.23,41.19,41.19,89427.0,30.6986,30.706,30.6762,30.6762,89427.0
2018-08-16 10:45:00,41.2,41.25,41.19,41.24,144468.0,30.6837,30.7209,30.6762,30.7135,144468.0
2018-08-16 10:50:00,41.25,41.26,41.22,41.23,148736.0,30.7209,30.7284,30.6986,30.706,148736.0
2018-08-16 10:55:00,41.24,41.25,41.21,41.23,85938.0,30.7135,30.7209,30.6911,30.706,85938.0
2018-08-16 11:00:00,41.23,41.25,41.22,41.23,150457.0,30.706,30.7209,30.6986,30.706,150457.0
2018-08-16 11:05:00,41.23,41.25,41.23,41.23,102292.0,30.706,30.7209,30.706,30.706,102292.0
2018-08-16 11:10:00,41.23,41.24,41.21,41.21,75830.0,30.706,30.7135,30.6911,30.6911,75830.0
2018-08-16 11:15:00,41.21,41.23,41.21,41.22,173831.0,30.6911,30.706,30.6911,30.6986,173831.0
2018-08-16 11:20:00,41.22,41.22,41.19,41.22,113334.0,30.6986,30.6986,30.6762,30.6986,113334.0
2018-08-16 11:25:00,41.22,41.23,41.21,41.23,87378.0,30.6986,30.706,30.6911,30.706,87378.0
2018-08-16 11:30:00,41.23,41.24,41.22,41.23,150268.0,30.706,30.7135,30.6986,30.706,150268.0
2018-08-16 11:35:00,41.24,41.24,41.18,41.19,122327.0,30.7135,30.7135,30.6688,30.6762,122327.0
2018-08-16 11:40:00,41.18,41.21,41.18,41.19,162126.0,30.6688,30.6911,30.6688,30.6762,162126.0
2018-08-16 11:45:00,41.18,41.2,41.18,41.19,76993.0,30.6688,30.6837,30.6688,30.6762,76993.0
2018-08-16 11:50:00,41.19,41.23,41.19,41.23,95189.0,30.6762,30.706,30.6762,30.706,95189.0
2018-08-16 11:55:00,41.23,41.24,41.22,41.23,113114.0,30.706,30.7135,30.6986,30.706,113114.0
2018-08-16 12:00:00,41.23,41.25,41.21,41.25,298012.0,30.706,30.7209,30.6911,30.7209,298012.0
2018-08-16 12:05:00,41.25,41.34,41.24,41.34,349127.0,30.7209,30.7879,30.7135,30.7879,349127.0
2018-08-16 12:10:00,41.34,41.35,41.27,41.32,426810.0,30.7879,30.7954,30.7358,30.773,426810.0
2018-08-16 12:15:00,41.33,41.33,41.29,41.32,87618.0,30.7805,30.7805,30.7507,30.773,87618.0
2018-08-16 12:20:00,41.32,41.32,41.27,41.28,115232.0,30.773,30.773,30.7358,30.7433,115232.0
2018-08-16 12:25:00,41.28,41.3,41.26,41.28,134528.0,30.7433,30.7581,30.7284,30.7433,134528.0
2018-08-16 12:30:00,41.27,41.29,41.26,41.26,73069.0,30.7358,30.7507,30.7284,30.7284,73069.0
2018-08-16 12:35:00,41.27,41.28,41.25,41.27,130476.0,30.7358,30.7433,30.7209,30.7358,130476.0
2018-08-16 12:40:00,41.27,41.29,41.25,41.25,119145.0,30.7358,30.7507,30.7209,30.7209,119145.0
2018-08-16 12:45:00,41.26,41.27,41.23,41.26,169813.0,30.7284,30.7358,30.706,30.7284,169813.0
2018-08-16 12:50:00,41.26,41.27,41.23,41.23,157196.0,30.7284,30.7358,30.706,30.706,157196.0
2018-08-16 12:55:00,41.23,41.25,41.2,41.21,125442.0,30.706,30.7209,30.6837,30.6911,125442.0
2018-08-16 13:00:00,41.21,41.24,41.19,41.22,118575.0,30.6911,30.7135,30.6762,30.6986,118575.0
2018-08-16 13:05:00,41.22,41.24,41.21,41.21,88072.0,30.6986,30.7135,30.6911,30.6911,88072.0
2018-08-16 13:10:00,41.22,41.24,41.21,41.23,87438.0,30.6986,30.7135,30.6911,30.706,87438.0
2018-08-16 13:15:00,41.23,41.24,41.22,41.23,49812.0,30.706,30.7135,30.6986,30.706,49812.0
2018-08-16 13:20:00,41.23,41.27,41.23,41.26,150472.0,30.706,30.7358,30.706,30.7284,150472.0
2018-08-16 13:25:00,41.26,41.28,41.23,41.25,119611.0,30.7284,30.7433,30.706,30.7209,119611.0
2018-08-16 13:30:00,41.25,41.26,41.24,41.25,55364.0,30.7209,30.7284,30.7135,30.7209,55364.0
2018-08-16 13:35:00,41.25,41.32,41.24,41.31,240425.0,30.7209,30.773,30.7135,30.7656,240425.0
2018-08-16 13:40:00,41.31,41.33,41.3,41.33,51480.0,30.7656,30.7805,30.7581,30.7805,51480.0
2018-08-16 13:45:00,41.33,41.33,41.27,41.27,121767.0,30.7805,30.7805,30.7358,30.7358,121767.0
2018-08-16 13:50:00,41.27,41.33,41.26,41.33,270036.0,30.7358,30.7805,30.7284,30.7805,270036.0
2018-08-16 13:55:00,41.33,41.34,41.29,41.3,81577.0,30.7805,30.7879,30.7507,30.7581,81577.0
2018-08-16 14:00:00,41.29,41.3,41.27,41.3,113057.0,30.7507,30.7581,30.7358,30.7581,113057.0
2018-08-16 14:05:00,41.3,41.31,41.27,41.3,104708.0,30.7581,30.7656,30.7358,30.7581,104708.0
2018-08-16 14:10:00,41.3,41.33,41.3,41.33,80111.0,30.7581,30.7805,30.7581,30.7805,80111.0
2018-08-16 14:15:00,41.33,41.35,41.32,41.34,157204.0,30.7805,30.7954,30.773,30.7879,157204.0
2018-08-16 14:20:00,41.34,41.37,41.34,41.36,119644.0,30.7879,30.8103,30.7879,30.8028,119644.0
2018-08-16 14:25:00,41.36,41.42,41.34,41.37,230798.0,30.8028,30.8475,30.7879,30.8103,230798.0
2018-08-16 14:30:00,41.37,41.39,41.34,41.38,146260.0,30.8103,30.8252,30.7879,30.8177,146260.0
2018-08-16 14:35:00,41.38,41.38,41.35,41.36,90887.0,30.8177,30.8177,30.7954,30.8028,90887.0
2018-08-16 14:40:00,41.36,41.4,41.35,41.4,118273.0,30.8028,30.8326,30.7954,30.8326,118273.0
2018-08-16 14:45:00,41.39,41.44,41.38,41.44,112183.0,30.8252,30.8624,30.8177,30.8624,112183.0
2018-08-16 14:50:00,41.44,41.44,41.4,41.43,118548.0,30.8624,30.8624,30.8326,30.855,118548.0
2018-08-16 14:55:00,41.42,41.43,41.39,41.39,67878.0,30.8475,30.855,30.8252,30.8252,67878.0
2018-08-16 15:00:00,41.39,41.41,41.38,41.39,131172.0,30.8252,30.8401,30.8177,30.8252,131172.0
2018-08-16 15:05:00,41.4,41.4,41.37,41.38,155376.0,30.8326,30.8326,30.8103,30.8177,155376.0
2018-08-16 15:10:00,41.38,41.43,41.37,41.42,125577.0,30.8177,30.855,30.8103,30.8475,125577.0
2018-08-16 15:15:00,41.42,41.45,41.41,41.42,100560.0,30.8475,30.8699,30.8401,30.8475,100560.0
2018-08-16 15:20:00,41.42,41.42,41.39,41.41,128655.0,30.8475,30.8475,30.8252,30.8401,128655.0
2018-08-16 15:25:00,41.41,41.45,41.4,41.44,150578.0,30.8401,30.8699,30.8326,30.8624,150578.0
2018-08-16 15:30:00,41.44,41.47,41.42,41.44,195273.0,30.8624,30.8848,30.8475,30.8624,195273.0
2018-08-16 15:35:00,41.43,41.44,41.4,41.41,126750.0,30.855,30.8624,30.8326,30.8401,126750.0
2018-08-16 15:40:00,41.41,41.43,41.38,41.41,302367.0,30.8401,30.855,30.8177,30.8401,302367.0
2018-08-16 15:45:00,41.41,41.41,41.36,41.38,300675.0,30.8401,30.8401,30.8028,30.8177,300675.0
2018-08-16 15:50:00,41.38,41.41,41.35,41.4,407881.0,30.8177,30.8401,30.7954,30.8326,407881.0
2018-08-16 15:55:00,41.4,41.45,41.39,41.43,1054615.0,30.8326,30.8699,30.8252,30.855,1054615.0
2018-08-17 09:30:00,41.47,41.58,41.47,41.53,1120656.0,30.8848,30.9667,30.8848,30.9294,1120656.0
2018-08-17 09:35:00,41.52,41.6,41.48,41.59,209687.0,30.922,30.9816,30.8922,30.9741,209687.0
2018-08-17 09:40:00,41.59,41.65,41.57,41.64,232742.0,30.9741,31.0188,30.9592,31.0114,232742.0
2018-08-17 09:45:00,41.64,41.65,41.58,41.62,225148.0,31.0114,31.0188,30.9667,30.9965,225148.0
2018-08-17 09:50:00,41.62,41.62,41.54,41.58,170068.0,30.9965,30.9965,30.9369,30.9667,170068.0
2018-08-17 09:55:00,41.59,41.63,41.55,41.55,125540.0,30.9741,31.0039,30.9443,30.9443,125540.0
2018-08-17 10:00:00,41.55,41.65,41.54,41.65,207414.0,30.9443,31.0188,30.9369,31.0188,207414.0
2018-08-17 10:05:00,41.65,41.75,41.63,41.71,623207.0,31.0188,31.0933,31.0039,31.0635,623207.0
2018-08-17 10:10:00,41.71,41.73,41.66,41.67,202103.0,31.0635,31.0784,31.0263,31.0337,202103.0
2018-08-17 10:15:00,41.68,41.78,41.65,41.77,372796.0,31.0412,31.1156,31.0188,31.1082,372796.0
2018-08-17 10:20:00,41.78,41.78,41.73,41.77,319315.0,31.1156,31.1156,31.0784,31.1082,319315.0
2018-08-17 10:25:00,41.77,41.8,41.76,41.77,218011.0,31.1082,31.1305,31.1007,31.1082,218011.0
2018-08-17 10:30:00,41.77,41.88,41.77,41.88,375265.0,31.1082,31.1901,31.1082,31.1901,375265.0
2018-08-17 10:35:00,41.88,41.9,41.79,41.85,403864.0,31.1901,31.205,31.1231,31.1678,403864.0
2018-08-17 10:40:00,41.85,41.87,41.81,41.82,249614.0,31.1678,31.1827,31.138,31.1454,249614.0
2018-08-17 10:45:00,41.82,41.86,41.8,41.82,206858.0,31.1454,31.1752,31.1305,31.1454,206858.0
2018-08-17 10:50:00,41.82,41.89,41.81,41.88,127604.0,31.1454,31.1975,31.138,31.1901,127604.0
2018-08-17 10:55:00,41.88,41.9,41.81,41.82,233786.0,31.1901,31.205,31.138,31.1454,233786.0
2018-08-17 11:00:00,41.83,41.9,41.82,41.9,333227.0,31.1529,31.205,31.1454,31.205,333227.0
2018-08-17 11:05:00,41.89,42.03,41.89,41.96,1154745.0,31.1975,31.3018,31.1975,31.2497,1154745.0
2018-08-17 11:10:00,41.96,42.02,41.91,41.93,422493.0,31.2497,31.2944,31.2124,31.2273,422493.0
2018-08-17 11:15:00,41.93,41.97,41.89,41.96,162398.0,31.2273,31.2571,31.1975,31.2497,162398.0
2018-08-17 11:20:00,41.96,42.0,41.92,41.99,136628.0,31.2497,31.2795,31.2199,31.272,136628.0
2018-08-17 11:25:00,42.0,42.0,41.97,42.0,185607.0,31.2795,31.2795,31.2571,31.2795,185607.0
2018-08-17 11:30:00,42.0,42.06,41.99,42.05,427871.0,31.2795,31.3242,31.272,31.3167,427871.0
2018-08-17 11:35:00,42.05,42.15,42.04,42.09,588404.0,31.3167,31.3912,31.3093,31.3465,588404.0
2018-08-17 11:40:00,42.09,42.17,42.05,42.11,743856.0,31.3465,31.4061,31.3167,31.3614,743856.0
2018-08-17 11:45:00,42.11,42.11,42.04,42.07,185913.0,31.3614,31.3614,31.3093,31.3316,185913.0
2018-08-17 11:50:00,42.07,42.14,42.07,42.14,214437.0,31.3316,31.3837,31.3316,31.3837,214437.0
2018-08-17 11:55:00,42.14,42.19,42.12,42.19,287275.0,31.3837,31.421,31.3688,31.421,287275.0
2018-08-17 12:00:00,42.18,42.19,42.14,42.17,313842.0,31.4135,31.421,31.3837,31.4061,313842.0
2018-08-17 12:05:00,42.17,42.19,42.16,42.18,104665.0,31.4061,31.421,31.3986,31.4135,104665.0
2018-08-17 12:10:00,42.18,42.18,42.11,42.15,494199.0,31.4135,31.4135,31.3614,31.3912,494199.0
2018-08-17 12:15:00,42.15,42.18,42.14,42.15,183173.0,31.3912,31.4135,31.3837,31.3912,183173.0
2018-08-17 12:20:00,42.15,42.16,42.14,42.15,133609.0,31.3912,31.3986,31.3837,31.3912,133609.0
2018-08-17 12:25:00,42.14,42.16,42.11,42.12,95296.0,31.3837,31.3986,31.3614,31.3688,95296.0
2018-08-17 12:30:00,42.12,42.13,42.09,42.09,126258.0,31.3688,31.3763,31.3465,31.3465,126258.0
2018-08-17 12:35:00,42.1,42.1,42.07,42.09,117989.0,31.3539,31.3539,31.3316,31.3465,117989.0
2018-08-17 12:40:00,42.09,42.1,42.07,42.09,93355.0,31.3465,31.3539,31.3316,31.3465,93355.0
2018-08-17 12:45:00,42.08,42.11,42.07,42.09,154463.0,31.3391,31.3614,31.3316,31.3465,154463.0
2018-08-17 12:50:00,42.09,42.1,42.07,42.08,128600.0,31.3465,31.3539,31.3316,31.3391,128600.0
2018-08-17 12:55:00,42.07,42.13,42.07,42.13,191650.0,31.3316,31.3763,31.3316,31.3763,191650.0
2018-08-17 13:00:00,42.13,42.14,42.11,42.11,144857.0,31.3763,31.3837,31.3614,31.3614,144857.0
2018-08-17 13:05:00,42.11,42.11,42.07,42.09,145602.0,31.3614,31.3614,31.3316,31.3465,145602.0
2018-08-17 13:10:00,42.09,42.14,42.08,42.11,135641.0,31.3465,31.3837,31.3391,31.3614,135641.0
2018-08-17 13:15:00,42.12,42.15,42.11,42.14,187838.0,31.3688,31.3912,31.3614,31.3837,187838.0
2018-08-17 13:20:00,42.14,42.15,42.12,42.12,93939.0,31.3837,31.3912,31.3688,31.3688,93939.0
2018-08-17 13:25:00,42.12,42.15,42.1,42.12,73598.0,31.3688,31.3912,31.3539,31.3688,73598.0
2018-08-17 13:30:00,42.12,42.14,42.09,42.12,91811.0,31.3688,31.3837,31.3465,31.3688,91811.0
2018-08-17 13:35:00,42.12,42.12,42.07,42.08,158757.0,31.3688,31.3688,31.3316,31.3391,158757.0
2018-08-17 13:40:00,42.08,42.09,42.06,42.08,123242.0,31.3391,31.3465,31.3242,31.3391,123242.0
2018-08-17 13:45:00,42.08,42.11,42.08,42.09,84284.0,31.3391,31.3614,31.3391,31.3465,84284.0
2018-08-17 13:50:00,42.09,42.11,42.07,42.09,123123.0,31.3465,31.3614,31.3316,31.3465,123123.0
2018-08-17 13:55:00,42.09,42.11,42.08,42.1,68786.0,31.3465,31.3614,31.3391,31.3539,68786.0
2018-08-17 14:00:00,42.1,42.17,42.09,42.16,228989.0,31.3539,31.4061,31.3465,31.3986,228989.0
2018-08-17 14:05:00,42.16,42.18,42.11,42.13,171445.0,31.3986,31.4135,31.3614,31.3763,171445.0
2018-08-17 14:10:00,42.13,42.14,42.11,42.12,70708.0,31.3763,31.3837,31.3614,31.3688,70708.0
2018-08-17 14:15:00,42.13,42.14,42.07,42.09,178206.0,31.3763,31.3837,31.3316,31.3465,178206.0
2018-08-17 14:20:00,42.09,42.11,42.08,42.09,89858.0,31.3465,31.3614,31.3391,31.3465,89858.0
2018-08-17 14:25:00,42.08,42.11,42.07,42.11,122512.0,31.3391,31.3614,31.3316,31.3614,122512.0
2018-08-17 14:30:00,42.1,42.11,42.09,42.09,95171.0,31.3539,31.3614,31.3465,31.3465,95171.0
2018-08-17 14:35:00,42.09,42.1,42.06,42.09,165642.0,31.3465,31.3539,31.3242,31.3465,165642.0
2018-08-17 14:40:00,42.09,42.1,42.08,42.09,155766.0,31.3465,31.3539,31.3391,31.3465,155766.0
2018-08-17 14:45:00,42.09,42.12,42.08,42.09,171173.0,31.3465,31.3688,31.3391,31.3465,171173.0
2018-08-17 14:50:00,42.09,42.16,42.08,42.14,135045.0,31.3465,31.3986,31.3391,31.3837,135045.0
2018-08-17 14:55:00,42.14,42.17,42.12,42.14,137564.0,31.3837,31.4061,31.3688,31.3837,137564.0
2018-08-17 15:00:00,42.13,42.15,42.11,42.14,118195.0,31.3763,31.3912,31.3614,31.3837,118195.0
2018-08-17 15:05:00,42.15,42.15,42.1,42.1,105585.0,31.3912,31.3912,31.3539,31.3539,105585.0
2018-08-17 15:10:00,42.1,42.11,42.1,42.11,84403.0,31.3539,31.3614,31.3539,31.3614,84403.0
2018-08-17 15:15:00,42.1,42.11,42.08,42.11,161821.0,31.3539,31.3614,31.3391,31.3614,161821.0
2018-08-17 15:20:00,42.11,42.13,42.09,42.12,253845.0,31.3614,31.3763,31.3465,31.3688,253845.0
2018-08-17 15:25:00,42.12,42.12,42.08,42.09,211361.0,31.3688,31.3688,31.3391,31.3465,211361.0
2018-08-17 15:30:00,42.09,42.1,42.06,42.09,255379.0,31.3465,31.3539,31.3242,31.3465,255379.0
2018-08-17 15:35:00,42.08,42.1,42.02,42.04,296109.0,31.3391,31.3539,31.2944,31.3093,296109.0
2018-08-17 15:40:00,42.03,42.08,42.02,42.05,346894.0,31.3018,31.3391,31.2944,31.3167,346894.0
2018-08-17 15:45:00,42.05,42.09,42.05,42.07,336920.0,31.3167,31.3465,31.3167,31.3316,336920.0
2018-08-17 15:50:00,42.06,42.07,42.05,42.05,331101.0,31.3242,31.3316,31.3167,31.3167,331101.0
2018-08-17 15:55:00,42.05,42.08,42.04,42.08,916335.0,31.3167,31.3391,31.3093,31.3391,916335.0
2018-08-20 09:30:00,42.2,42.42,42.09,42.38,855110.0,31.4284,31.5923,31.3465,31.5625,855110.0
2018-08-20 09:35:00,42.37,42.65,42.35,42.63,869562.0,31.555,31.7636,31.5401,31.7487,869562.0
2018-08-20 09:40:00,42.63,42.77,42.53,42.65,964553.0,31.7487,31.8529,31.6742,31.7636,964553.0
2018-08-20 09:45:00,42.64,42.65,42.53,42.53,431136.0,31.7561,31.7636,31.6742,31.6742,431136.0
2018-08-20 09:50:00,42.53,42.54,42.38,42.41,659102.0,31.6742,31.6816,31.5625,31.5848,659102.0
2018-08-20 09:55:00,42.41,42.51,42.32,42.49,394341.0,31.5848,31.6593,31.5178,31.6444,394341.0
2018-08-20 10:00:00,42.49,42.49,42.31,42.34,200106.0,31.6444,31.6444,31.5103,31.5327,200106.0
2018-08-20 10:05:00,42.34,42.4,42.31,42.35,384742.0,31.5327,31.5774,31.5103,31.5401,384742.0
2018-08-20 10:10:00,42.34,42.39,42.32,42.36,184465.0,31.5327,31.5699,31.5178,31.5476,184465.0
2018-08-20 10:15:00,42.35,42.48,42.33,42.48,469645.0,31.5401,31.637,31.5252,31.637,469645.0
2018-08-20 10:20:00,42.47,42.55,42.45,42.55,589233.0,31.6295,31.6891,31.6146,31.6891,589233.0
2018-08-20 10:25:00,42.55,42.59,42.51,42.55,317211.0,31.6891,31.7189,31.6593,31.6891,317211.0
2018-08-20 10:30:00,42.56,42.58,42.53,42.57,242638.0,31.6965,31.7114,31.6742,31.704,242638.0
2018-08-20 10:35:00,42.57,42.6,42.55,42.55,339316.0,31.704,31.7263,31.6891,31.6891,339316.0
2018-08-20 10:40:00,42.55,42.6,42.53,42.59,178331.0,31.6891,31.7263,31.6742,31.7189,178331.0
2018-08-20 10:45:00,42.59,42.6,42.49,42.53,255865.0,31.7189,31.7263,31.6444,31.6742,255865.0
2018-08-20 10:50:00,42.54,42.54,42.51,42.51,108640.0,31.6816,31.6816,31.6593,31.6593,108640.0
2018-08-20 10:55:00,42.51,42.57,42.5,42.56,199604.0,31.6593,31.704,31.6518,31.6965,199604.0
2018-08-20 11:00:00,42.56,42.56,42.53,42.55,110150.0,31.6965,31.6965,31.6742,31.6891,110150.0
2018-08-20 11:05:00,42.54,42.56,42.52,42.55,246065.0,31.6816,31.6965,31.6667,31.6891,246065.0
2018-08-20 11:10:00,42.55,42.61,42.55,42.6,259918.0,31.6891,31.7338,31.6891,31.7263,259918.0
2018-08-20 11:15:00,42.6,42.64,42.56,42.58,323257.0,31.7263,31.7561,31.6965,31.7114,323257.0
2018-08-20 11:20:00,42.58,42.59,42.5,42.5,177971.0,31.7114,31.7189,31.6518,31.6518,177971.0
2018-08-20 11:25:00,42.51,42.51,42.42,42.45,207801.0,31.6593,31.6593,31.5923,31.6146,207801.0
2018-08-20 11:30:00,42.46,42.46,42.4,42.41,97128.0,31.6221,31.6221,31.5774,31.5848,97128.0
2018-08-20 11:35:00,42.41,42.44,42.39,42.41,156583.0,31.5848,31.6072,31.5699,31.5848,156583.0
2018-08-20 11:40:00,42.41,42.47,42.41,42.46,185278.0,31.5848,31.6295,31.5848,31.6221,185278.0
2018-08-20 11:45:00,42.46,42.48,42.42,42.44,160814.0,31.6221,31.637,31.5923,31.6072,160814.0
2018-08-20 11:50:00,42.45,42.45,42.41,42.42,124980.0,31.6146,31.6146,31.5848,31.5923,124980.0
2018-08-20 11:55:00,42.41,42.46,42.41,42.44,184782.0,31.5848,31.6221,31.5848,31.6072,184782.0
2018-08-20 12:00:00,42.44,42.47,42.43,42.46,145696.0,31.6072,31.6295,31.5997,31.6221,145696.0
2018-08-20 12:05:00,42.46,42.49,42.45,42.47,106533.0,31.6221,31.6444,31.6146,31.6295,106533.0
2018-08-20 12:10:00,42.47,42.5,42.46,42.46,148788.0,31.6295,31.6518,31.6221,31.6221,148788.0
2018-08-20 12:15:00,42.46,42.48,42.44,42.46,98427.0,31.6221,31.637,31.6072,31.6221,98427.0
2018-08-20 12:20:00,42.46,42.48,42.44,42.47,57379.0,31.6221,31.637,31.6072,31.6295,57379.0
2018-08-20 12:25:00,42.47,42.48,42.46,42.47,52899.0,31.6295,31.637,31.6221,31.6295,52899.0
2018-08-20 12:30:00,42.47,42.49,42.46,42.48,125305.0,31.6295,31.6444,31.6221,31.637,125305.0
2018-08-20 12:35:00,42.48,42.48,42.44,42.47,63803.0,31.637,31.637,31.6072,31.6295,63803.0
2018-08-20 12:40:00,42.46,42.47,42.43,42.44,112829.0,31.6221,31.6295,31.5997,31.6072,112829.0
2018-08-20 12:45:00,42.43,42.45,42.41,42.41,71892.0,31.5997,31.6146,31.5848,31.5848,71892.0
2018-08-20 12:50:00,42.42,42.46,42.41,42.46,84188.0,31.5923,31.6221,31.5848,31.6221,84188.0
2018-08-20 12:55:00,42.47,42.48,42.45,42.48,71077.0,31.6295,31.637,31.6146,31.637,71077.0
2018-08-20 13:00:00,42.48,42.49,42.44,42.45,116976.0,31.637,31.6444,31.6072,31.6146,116976.0
2018-08-20 13:05:00,42.45,42.46,42.43,42.43,149596.0,31.6146,31.6221,31.5997,31.5997,149596.0
2018-08-20 13:10:00,42.44,42.48,42.42,42.48,74907.0,31.6072,31.637,31.5923,31.637,74907.0
2018-08-20 13:15:00,42.47,42.49,42.46,42.47,52881.0,31.6295,31.6444,31.6221,31.6295,52881.0
2018-08-20 13:20:00,42.48,42.48,42.44,42.46,76097.0,31.637,31.637,31.6072,31.6221,76097.0
2018-08-20 13:25:00,42.47,42.48,42.44,42.45,72314.0,31.6295,31.637,31.6072,31.6146,72314.0
2018-08-20 13:30:00,42.44,42.45,42.41,42.42,66767.0,31.6072,31.6146,31.5848,31.5923,66767.0
2018-08-20 13:35:00,42.42,42.44,42.4,42.41,122116.0,31.5923,31.6072,31.5774,31.5848,122116.0
2018-08-20 13:40:00,42.42,42.42,42.4,42.41,55800.0,31.5923,31.5923,31.5774,31.5848,55800.0
2018-08-20 13:45:00,42.41,42.43,42.4,42.4,100918.0,31.5848,31.5997,31.5774,31.5774,100918.0
2018-08-20 13:50:00,42.41,42.41,42.37,42.41,148935.0,31.5848,31.5848,31.555,31.5848,148935.0
2018-08-20 13:55:00,42.4,42.42,42.38,42.39,67077.0,31.5774,31.5923,31.5625,31.5699,67077.0
2018-08-20 14:00:00,42.38,42.4,42.34,42.36,167998.0,31.5625,31.5774,31.5327,31.5476,167998.0
2018-08-20 14:05:00,42.37,42.4,42.36,42.38,173407.0,31.555,31.5774,31.5476,31.5625,173407.0
2018-08-20 14:10:00,42.38,42.4,42.36,42.39,106256.0,31.5625,31.5774,31.5476,31.5699,106256.0
2018-08-20 14:15:00,42.38,42.4,42.37,42.38,85242.0,31.5625,31.5774,31.555,31.5625,85242.0
2018-08-20 14:20:00,42.37,42.39,42.36,42.38,79167.0,31.555,31.5699,31.5476,31.5625,79167.0
2018-08-20 14:25:00,42.38,42.4,42.36,42.37,123306.0,31.5625,31.5774,31.5476,31.555,123306.0
2018-08-20 14:30:00,42.37,42.39,42.35,42.36,113789.0,31.555,31.5699,31.5401,31.5476,113789.0
2018-08-20 14:35:00,42.36,42.39,42.34,42.39,182277.0,31.5476,31.5699,31.5327,31.5699,182277.0
2018-08-20 14:40:00,42.38,42.4,42.37,42.4,114975.0,31.5625,31.5774,31.555,31.5774,114975.0
2018-08-20 14:45:00,42.4,42.44,42.39,42.44,180791.0,31.5774,31.6072,31.5699,31.6072,180791.0
2018-08-20 14:50:00,42.43,42.46,42.43,42.45,62436.0,31.5997,31.6221,31.5997,31.6146,62436.0
2018-08-20 14:55:00,42.45,42.47,42.45,42.46,73599.0,31.6146,31.6295,31.6146,31.6221,73599.0
2018-08-20 15:00:00,42.46,42.47,42.43,42.45,123615.0,31.6221,31.6295,31.5997,31.6146,123615.0
2018-08-20 15:05:00,42.45,42.46,42.43,42.43,102596.0,31.6146,31.6221,31.5997,31.5997,102596.0
2018-08-20 15:10:00,42.44,42.44,42.42,42.43,91314.0,31.6072,31.6072,31.5923,31.5997,91314.0
2018-08-20 15:15:00,42.43,42.44,42.42,42.42,142657.0,31.5997,31.6072,31.5923,31.5923,142657.0
2018-08-20 15:20:00,42.43,42.44,42.41,42.43,159429.0,31.5997,31.6072,31.5848,31.5997,159429.0
2018-08-20 15:25:00,42.42,42.43,42.4,42.4,93965.0,31.5923,31.5997,31.5774,31.5774,93965.0
2018-08-20 15:30:00,42.4,42.43,42.39,42.41,225421.0,31.5774,31.5997,31.5699,31.5848,225421.0
2018-08-20 15:35:00,42.41,42.43,42.41,42.41,178286.0,31.5848,31.5997,31.5848,31.5848,178286.0
2018-08-20 15:40:00,42.41,42.45,42.4,42.42,471166.0,31.5848,31.6146,31.5774,31.5923,471166.0
2018-08-20 15:45:00,42.42,42.44,42.39,42.41,517600.0,31.5923,31.6072,31.5699,31.5848,517600.0
2018-08-20 15:50:00,42.41,42.43,42.37,42.39,596119.0,31.5848,31.5997,31.555,31.5699,596119.0
2018-08-20 15:55:00,42.38,42.4,42.32,42.34,1798090.0,31.5625,31.5774,31.5178,31.5327,1798090.0
2018-08-21 09:30:00,42.33,42.36,42.13,42.22,916705.0,31.5252,31.5476,31.3763,31.4433,916705.0
2018-08-21 09:35:00,42.22,42.32,42.08,42.32,337930.0,31.4433,31.5178,31.3391,31.5178,337930.0
2018-08-21 09:40:00,42.33,42.42,42.23,42.27,232590.0,31.5252,31.5923,31.4508,31.4806,232590.0
2018-08-21 09:45:00,42.28,42.42,42.25,42.35,558971.0,31.488,31.5923,31.4657,31.5401,558971.0
2018-08-21 09:50:00,42.34,42.38,42.31,42.34,199813.0,31.5327,31.5625,31.5103,31.5327,199813.0
2018-08-21 09:55:00,42.34,42.43,42.31,42.43,180229.0,31.5327,31.5997,31.5103,31.5997,180229.0
2018-08-21 10:00:00,42.43,42.44,42.33,42.34,181043.0,31.5997,31.6072,31.5252,31.5327,181043.0
2018-08-21 10:05:00,42.34,42.35,42.22,42.25,250507.0,31.5327,31.5401,31.4433,31.4657,250507.0
2018-08-21 10:10:00,42.25,42.29,42.19,42.29,166835.0,31.4657,31.4954,31.421,31.4954,166835.0
2018-08-21 10:15:00,42.28,42.3,42.15,42.17,219614.0,31.488,31.5029,31.3912,31.4061,219614.0
2018-08-21 10:20:00,42.16,42.22,42.16,42.21,176806.0,31.3986,31.4433,31.3986,31.4359,176806.0
2018-08-21 10:25:00,42.2,42.24,42.19,42.2,186331.0,31.4284,31.4582,31.421,31.4284,186331.0
2018-08-21 10:30:00,42.19,42.21,42.11,42.11,238011.0,31.421,31.4359,31.3614,31.3614,238011.0
2018-08-21 10:35:00,42.12,42.16,42.09,42.1,201424.0,31.3688,31.3986,31.3465,31.3539,201424.0
2018-08-21 10:40:00,42.09,42.16,42.09,42.1,190198.0,31.3465,31.3986,31.3465,31.3539,190198.0
2018-08-21 10:45:00,42.1,42.11,41.99,42.03,513142.0,31.3539,31.3614,31.272,31.3018,513142.0
2018-08-21 10:50:00,42.04,42.09,42.03,42.09,105686.0,31.3093,31.3465,31.3018,31.3465,105686.0
2018-08-21 10:55:00,42.09,42.09,42.03,42.04,133684.0,31.3465,31.3465,31.3018,31.3093,133684.0
2018-08-21 11:00:00,42.05,42.06,42.02,42.04,130295.0,31.3167,31.3242,31.2944,31.3093,130295.0
2018-08-21 11:05:00,42.04,42.05,42.0,42.02,229370.0,31.3093,31.3167,31.2795,31.2944,229370.0
2018-08-21 11:10:00,42.02,42.11,42.0,42.1,241455.0,31.2944,31.3614,31.2795,31.3539,241455.0
2018-08-21 11:15:00,42.1,42.12,42.04,42.05,224976.0,31.3539,31.3688,31.3093,31.3167,224976.0
2018-08-21 11:20:00,42.05,42.09,42.03,42.08,107965.0,31.3167,31.3465,31.3018,31.3391,107965.0
2018-08-21 11:25:00,42.07,42.12,42.07,42.11,125606.0,31.3316,31.3688,31.3316,31.3614,125606.0
2018-08-21 11:30:00,42.11,42.13,42.08,42.11,145854.0,31.3614,31.3763,31.3391,31.3614,145854.0
2018-08-21 11:35:00,42.11,42.15,42.11,42.13,89512.0,31.3614,31.3912,31.3614,31.3763,89512.0
2018-08-21 11:40:00,42.14,42.18,42.13,42.15,130199.0,31.3837,31.4135,31.3763,31.3912,130199.0
2018-08-21 11:45:00,42.15,42.16,42.13,42.16,79414.0,31.3912,31.3986,31.3763,31.3986,79414.0
2018-08-21 11:50:00,42.16,42.21,42.14,42.16,188027.0,31.3986,31.4359,31.3837,31.3986,188027.0
2018-08-21 11:55:00,42.17,42.21,42.14,42.15,125125.0,31.4061,31.4359,31.3837,31.3912,125125.0
2018-08-21 12:00:00,42.15,42.18,42.14,42.16,95446.0,31.3912,31.4135,31.3837,31.3986,95446.0
2018-08-21 12:05:00,42.16,42.2,42.15,42.19,80704.0,31.3986,31.4284,31.3912,31.421,80704.0
2018-08-21 12:10:00,42.19,42.21,42.17,42.21,90870.0,31.421,31.4359,31.4061,31.4359,90870.0
2018-08-21 12:15:00,42.2,42.23,42.19,42.23,134383.0,31.4284,31.4508,31.421,31.4508,134383.0
2018-08-21 12:20:00,42.23,42.23,42.18,42.19,96600.0,31.4508,31.4508,31.4135,31.421,96600.0
2018-08-21 12:25:00,42.19,42.22,42.18,42.22,101555.0,31.421,31.4433,31.4135,31.4433,101555.0
2018-08-21 12:30:00,42.22,42.29,42.21,42.24,378573.0,31.4433,31.4954,31.4359,31.4582,378573.0
2018-08-21 12:35:00,42.25,42.27,42.21,42.27,100635.0,31.4657,31.4806,31.4359,31.4806,100635.0
2018-08-21 12:40:00,42.26,42.28,42.21,42.23,200093.0,31.4731,31.488,31.4359,31.4508,200093.0
2018-08-21 12:45:00,42.22,42.25,42.21,42.24,109262.0,31.4433,31.4657,31.4359,31.4582,109262.0
2018-08-21 12:50:00,42.25,42.25,42.23,42.23,77090.0,31.4657,31.4657,31.4508,31.4508,77090.0
2018-08-21 12:55:00,42.23,42.28,42.23,42.27,109850.0,31.4508,31.488,31.4508,31.4806,109850.0
2018-08-21 13:00:00,42.27,42.31,42.26,42.3,97651.0,31.4806,31.5103,31.4731,31.5029,97651.0
2018-08-21 13:05:00,42.3,42.3,42.25,42.27,152678.0,31.5029,31.5029,31.4657,31.4806,152678.0
2018-08-21 13:10:00,42.27,42.29,42.25,42.28,89436.0,31.4806,31.4954,31.4657,31.488,89436.0
2018-08-21 13:15:00,42.29,42.29,42.26,42.27,91973.0,31.4954,31.4954,31.4731,31.4806,91973.0
2018-08-21 13:20:00,42.27,42.28,42.23,42.24,101832.0,31.4806,31.488,31.4508,31.4582,101832.0
2018-08-21 13:25:00,42.25,42.26,42.23,42.25,60427.0,31.4657,31.4731,31.4508,31.4657,60427.0
2018-08-21 13:30:00,42.25,42.28,42.25,42.26,89864.0,31.4657,31.488,31.4657,31.4731,89864.0
2018-08-21 13:35:00,42.27,42.28,42.24,42.26,110430.0,31.4806,31.488,31.4582,31.4731,110430.0
2018-08-21 13:40:00,42.26,42.27,42.21,42.26,128587.0,31.4731,31.4806,31.4359,31.4731,128587.0
2018-08-21 13:45:00,42.25,42.26,42.22,42.24,108505.0,31.4657,31.4731,31.4433,31.4582,108505.0
2018-08-21 13:50:00,42.25,42.28,42.23,42.25,93614.0,31.4657,31.488,31.4508,31.4657,93614.0
2018-08-21 13:55:00,42.25,42.28,42.24,42.26,82179.0,31.4657,31.488,31.4582,31.4731,82179.0
2018-08-21 14:00:00,42.26,42.28,42.24,42.25,56853.0,31.4731,31.488,31.4582,31.4657,56853.0
2018-08-21 14:05:00,42.24,42.26,42.23,42.25,149442.0,31.4582,31.4731,31.4508,31.4657,149442.0
2018-08-21 14:10:00,42.26,42.27,42.24,42.25,111430.0,31.4731,31.4806,31.4582,31.4657,111430.0
2018-08-21 14:15:00,42.24,42.26,42.22,42.24,122986.0,31.4582,31.4731,31.4433,31.4582,122986.0
2018-08-21 14:20:00,42.25,42.26,42.23,42.24,98878.0,31.4657,31.4731,31.4508,31.4582,98878.0
2018-08-21 14:25:00,42.25,42.27,42.24,42.25,82349.0,31.4657,31.4806,31.4582,31.4657,82349.0
2018-08-21 14:30:00,42.25,42.26,42.22,42.26,123306.0,31.4657,31.4731,31.4433,31.4731,123306.0
2018-08-21 14:35:00,42.25,42.25,42.23,42.23,114783.0,31.4657,31.4657,31.4508,31.4508,114783.0
2018-08-21 14:40:00,42.23,42.25,42.22,42.23,132637.0,31.4508,31.4657,31.4433,31.4508,132637.0
2018-08-21 14:45:00,42.22,42.25,42.2,42.2,154786.0,31.4433,31.4657,31.4284,31.4284,154786.0
2018-08-21 14:50:00,42.21,42.22,42.17,42.17,187396.0,31.4359,31.4433,31.4061,31.4061,187396.0
2018-08-21 14:55:00,42.17,42.25,42.17,42.23,154644.0,31.4061,31.4657,31.4061,31.4508,154644.0
2018-08-21 15:00:00,42.23,42.25,42.2,42.23,90002.0,31.4508,31.4657,31.4284,31.4508,90002.0
2018-08-21 15:05:00,42.23,42.26,42.21,42.24,234593.0,31.4508,31.4731,31.4359,31.4582,234593.0
2018-08-21 15:10:00,42.23,42.24,42.21,42.21,118819.0,31.4508,31.4582,31.4359,31.4359,118819.0
2018-08-21 15:15:00,42.21,42.23,42.2,42.21,108413.0,31.4359,31.4508,31.4284,31.4359,108413.0
2018-08-21 15:20:00,42.22,42.22,42.17,42.2,167335.0,31.4433,31.4433,31.4061,31.4284,167335.0
2018-08-21 15:25:00,42.2,42.26,42.2,42.23,233403.0,31.4284,31.4731,31.4284,31.4508,233403.0
2018-08-21 15:30:00,42.22,42.23,42.18,42.2,208428.0,31.4433,31.4508,31.4135,31.4284,208428.0
2018-08-21 15:35:00,42.2,42.21,42.16,42.19,313285.0,31.4284,31.4359,31.3986,31.421,313285.0
2018-08-21 15:40:00,42.18,42.2,42.17,42.19,203491.0,31.4135,31.4284,31.4061,31.421,203491.0
2018-08-21 15:45:00,42.18,42.21,42.13,42.14,438013.0,31.4135,31.4359,31.3763,31.3837,438013.0
2018-08-21 15:50:00,42.14,42.18,42.13,42.18,294053.0,31.3837,31.4135,31.3763,31.4135,294053.0
2018-08-21 15:55:00,42.18,42.21,42.15,42.15,617177.0,31.4135,31.4359,31.3912,31.3912,617177.0
2018-08-22 09:30:00,42.15,42.15,41.81,41.94,722699.0,31.3912,31.3912,31.138,31.2348,722699.0
2018-08-22 09:35:00,41.94,42.05,41.92,42.02,347694.0,31.2348,31.3167,31.2199,31.2944,347694.0
2018-08-22 09:40:00,42.02,42.1,42.02,42.09,153653.0,31.2944,31.3539,31.2944,31.3465,153653.0
2018-08-22 09:45:00,42.09,42.11,42.04,42.09,143474.0,31.3465,31.3614,31.3093,31.3465,143474.0
2018-08-22 09:50:00,42.08,42.19,42.07,42.09,305324.0,31.3391,31.421,31.3316,31.3465,305324.0
2018-08-22 09:55:00,42.09,42.1,42.01,42.08,182748.0,31.3465,31.3539,31.2869,31.3391,182748.0
2018-08-22 10:00:00,42.08,42.14,42.04,42.14,153797.0,31.3391,31.3837,31.3093,31.3837,153797.0
2018-08-22 10:05:00,42.14,42.2,42.11,42.14,218628.0,31.3837,31.4284,31.3614,31.3837,218628.0
2018-08-22 10:10:00,42.14,42.16,42.11,42.11,126832.0,31.3837,31.3986,31.3614,31.3614,126832.0
2018-08-22 10:15:00,42.11,42.14,42.09,42.13,186055.0,31.3614,31.3837,31.3465,31.3763,186055.0
2018-08-22 10:20:00,42.14,42.14,42.08,42.08,111346.0,31.3837,31.3837,31.3391,31.3391,111346.0
2018-08-22 10:25:00,42.08,42.13,42.07,42.11,156244.0,31.3391,31.3763,31.3316,31.3614,156244.0
2018-08-22 10:30:00,42.12,42.17,42.11,42.16,128700.0,31.3688,31.4061,31.3614,31.3986,128700.0
2018-08-22 10:35:00,42.16,42.2,42.14,42.15,143063.0,31.3986,31.4284,31.3837,31.3912,143063.0
2018-08-22 10:40:00,42.14,42.17,42.13,42.13,95721.0,31.3837,31.4061,31.3763,31.3763,95721.0
2018-08-22 10:45:00,42.13,42.17,42.13,42.14,144011.0,31.3763,31.4061,31.3763,31.3837,144011.0
2018-08-22 10:50:00,42.13,42.14,42.1,42.14,595955.0,31.3763,31.3837,31.3539,31.3837,595955.0
2018-08-22 10:55:00,42.14,42.15,42.11,42.15,171199.0,31.3837,31.3912,31.3614,31.3912,171199.0
2018-08-22 11:00:00,42.14,42.19,42.14,42.18,89232.0,31.3837,31.421,31.3837,31.4135,89232.0
2018-08-22 11:05:00,42.18,42.19,42.14,42.16,127176.0,31.4135,31.421,31.3837,31.3986,127176.0
2018-08-22 11:10:00,42.17,42.2,42.16,42.2,77464.0,31.4061,31.4284,31.3986,31.4284,77464.0
2018-08-22 11:15:00,42.2,42.24,42.19,42.24,102928.0,31.4284,31.4582,31.421,31.4582,102928.0
2018-08-22 11:20:00,42.23,42.26,42.2,42.22,106714.0,31.4508,31.4731,31.4284,31.4433,106714.0
2018-08-22 11:25:00,42.22,42.22,42.19,42.22,67651.0,31.4433,31.4433,31.421,31.4433,67651.0
2018-08-22 11:30:00,42.22,42.25,42.21,42.21,101525.0,31.4433,31.4657,31.4359,31.4359,101525.0
2018-08-22 11:35:00,42.22,42.27,42.21,42.25,107400.0,31.4433,31.4806,31.4359,31.4657,107400.0
2018-08-22 11:40:00,42.24,42.28,42.24,42.25,75866.0,31.4582,31.488,31.4582,31.4657,75866.0
2018-08-22 11:45:00,42.25,42.26,42.24,42.24,81054.0,31.4657,31.4731,31.4582,31.4582,81054.0
2018-08-22 11:50:00,42.24,42.25,42.23,42.24,71074.0,31.4582,31.4657,31.4508,31.4582,71074.0
2018-08-22 11:55:00,42.23,42.27,42.22,42.26,55899.0,31.4508,31.4806,31.4433,31.4731,55899.0
2018-08-22 12:00:00,42.27,42.3,42.26,42.29,104862.0,31.4806,31.5029,31.4731,31.4954,104862.0
2018-08-22 12:05:00,42.29,42.3,42.27,42.29,88628.0,31.4954,31.5029,31.4806,31.4954,88628.0
2018-08-22 12:10:00,42.29,42.3,42.28,42.29,57884.0,31.4954,31.5029,31.488,31.4954,57884.0
2018-08-22 12:15:00,42.29,42.3,42.28,42.29,33321.0,31.4954,31.5029,31.488,31.4954,33321.0
2018-08-22 12:20:00,42.29,42.32,42.29,42.3,137135.0,31.4954,31.5178,31.4954,31.5029,137135.0
2018-08-22 12:25:00,42.3,42.31,42.27,42.27,48553.0,31.5029,31.5103,31.4806,31.4806,48553.0
2018-08-22 12:30:00,42.27,42.3,42.27,42.3,59903.0,31.4806,31.5029,31.4806,31.5029,59903.0
2018-08-22 12:35:00,42.3,42.3,42.27,42.29,66893.0,31.5029,31.5029,31.4806,31.4954,66893.0
2018-08-22 12:40:00,42.29,42.32,42.28,42.3,82489.0,31.4954,31.5178,31.488,31.5029,82489.0
2018-08-22 12:45:00,42.3,42.33,42.3,42.31,52136.0,31.5029,31.5252,31.5029,31.5103,52136.0
2018-08-22 12:50:00,42.31,42.32,42.29,42.29,57456.0,31.5103,31.5178,31.4954,31.4954,57456.0
2018-08-22 12:55:00,42.28,42.33,42.28,42.33,55665.0,31.488,31.5252,31.488,31.5252,55665.0
2018-08-22 13:00:00,42.32,42.34,42.31,42.32,79659.0,31.5178,31.5327,31.5103,31.5178,79659.0
2018-08-22 13:05:00,42.33,42.33,42.31,42.32,63545.0,31.5252,31.5252,31.5103,31.5178,63545.0
2018-08-22 13:10:00,42.32,42.33,42.3,42.3,41659.0,31.5178,31.5252,31.5029,31.5029,41659.0
2018-08-22 13:15:00,42.3,42.33,42.26,42.3,304109.0,31.5029,31.5252,31.4731,31.5029,304109.0
2018-08-22 13:20:00,42.3,42.31,42.28,42.3,123318.0,31.5029,31.5103,31.488,31.5029,123318.0
2018-08-22 13:25:00,42.3,42.32,42.3,42.3,76220.0,31.5029,31.5178,31.5029,31.5029,76220.0
2018-08-22 13:30:00,42.3,42.32,42.29,42.3,70607.0,31.5029,31.5178,31.4954,31.5029,70607.0
2018-08-22 13:35:00,42.3,42.31,42.29,42.3,62592.0,31.5029,31.5103,31.4954,31.5029,62592.0
2018-08-22 13:40:00,42.3,42.31,42.28,42.29,58575.0,31.5029,31.5103,31.488,31.4954,58575.0
2018-08-22 13:45:00,42.28,42.28,42.24,42.24,158266.0,31.488,31.488,31.4582,31.4582,158266.0
2018-08-22 13:50:00,42.24,42.25,42.22,42.22,63202.0,31.4582,31.4657,31.4433,31.4433,63202.0
2018-08-22 13:55:00,42.22,42.25,42.22,42.23,87289.0,31.4433,31.4657,31.4433,31.4508,87289.0
2018-08-22 14:00:00,42.23,42.26,42.23,42.26,164834.0,31.4508,31.4731,31.4508,31.4731,164834.0
2018-08-22 14:05:00,42.25,42.26,42.23,42.23,165255.0,31.4657,31.4731,31.4508,31.4508,165255.0
2018-08-22 14:10:00,42.23,42.25,42.22,42.24,69031.0,31.4508,31.4657,31.4433,31.4582,69031.0
2018-08-22 14:15:00,42.24,42.25,42.18,42.19,207159.0,31.4582,31.4657,31.4135,31.421,207159.0
2018-08-22 14:20:00,42.18,42.19,42.17,42.18,56967.0,31.4135,31.421,31.4061,31.4135,56967.0
2018-08-22 14:25:00,42.18,42.21,42.17,42.18,136252.0,31.4135,31.4359,31.4061,31.4135,136252.0
2018-08-22 14:30:00,42.18,42.19,42.15,42.18,92393.0,31.4135,31.421,31.3912,31.4135,92393.0
2018-08-22 14:35:00,42.18,42.19,42.18,42.18,70565.0,31.4135,31.421,31.4135,31.4135,70565.0
2018-08-22 14:40:00,42.18,42.19,42.17,42.17,67290.0,31.4135,31.421,31.4061,31.4061,67290.0
2018-08-22 14:45:00,42.17,42.19,42.17,42.18,84918.0,31.4061,31.421,31.4061,31.4135,84918.0
2018-08-22 14:50:00,42.17,42.18,42.15,42.16,89096.0,31.4061,31.4135,31.3912,31.3986,89096.0
2018-08-22 14:55:00,42.16,42.17,42.13,42.15,133089.0,31.3986,31.4061,31.3763,31.3912,133089.0
2018-08-22 15:00:00,42.15,42.16,42.09,42.11,233114.0,31.3912,31.3986,31.3465,31.3614,233114.0
2018-08-22 15:05:00,42.11,42.11,42.06,42.09,163610.0,31.3614,31.3614,31.3242,31.3465,163610.0
2018-08-22 15:10:00,42.09,42.12,42.09,42.12,115515.0,31.3465,31.3688,31.3465,31.3688,115515.0
2018-08-22 15:15:00,42.12,42.14,42.11,42.11,67159.0,31.3688,31.3837,31.3614,31.3614,67159.0
2018-08-22 15:20:00,42.12,42.15,42.11,42.13,115648.0,31.3688,31.3912,31.3614,31.3763,115648.0
2018-08-22 15:25:00,42.12,42.15,42.12,42.14,85456.0,31.3688,31.3912,31.3688,31.3837,85456.0
2018-08-22 15:30:00,42.15,42.15,42.11,42.11,171926.0,31.3912,31.3912,31.3614,31.3614,171926.0
2018-08-22 15:35:00,42.12,42.12,42.08,42.11,309315.0,31.3688,31.3688,31.3391,31.3614,309315.0
2018-08-22 15:40:00,42.11,42.13,42.1,42.11,194180.0,31.3614,31.3763,31.3539,31.3614,194180.0
2018-08-22 15:45:00,42.11,42.11,42.09,42.09,215052.0,31.3614,31.3614,31.3465,31.3465,215052.0
2018-08-22 15:50:00,42.09,42.09,42.07,42.08,289304.0,31.3465,31.3465,31.3316,31.3391,289304.0
2018-08-22 15:55:00,42.09,42.1,42.07,42.08,490462.0,31.3465,31.3539,31.3316,31.3391,490462.0
2018-08-23 09:30:00,42.11,42.12,42.0,42.11,468789.0,31.3614,31.3688,31.2795,31.3614,468789.0
2018-08-23 09:35:00,42.11,42.14,42.02,42.04,244702.0,31.3614,31.3837,31.2944,31.3093,244702.0
2018-08-23 09:40:00,42.03,42.06,42.02,42.05,189931.0,31.3018,31.3242,31.2944,31.3167,189931.0
2018-08-23 09:45:00,42.05,42.09,42.04,42.09,115847.0,31.3167,31.3465,31.3093,31.3465,115847.0
2018-08-23 09:50:00,42.09,42.2,42.08,42.18,232392.0,31.3465,31.4284,31.3391,31.4135,232392.0
2018-08-23 09:55:00,42.18,42.19,42.15,42.18,197593.0,31.4135,31.421,31.3912,31.4135,197593.0
2018-08-23 10:00:00,42.18,42.2,42.17,42.19,238991.0,31.4135,31.4284,31.4061,31.421,238991.0
2018-08-23 10:05:00,42.2,42.21,42.15,42.16,264464.0,31.4284,31.4359,31.3912,31.3986,264464.0
2018-08-23 10:10:00,42.16,42.19,42.16,42.18,248500.0,31.3986,31.421,31.3986,31.4135,248500.0
2018-08-23 10:15:00,42.18,42.25,42.15,42.18,412228.0,31.4135,31.4657,31.3912,31.4135,412228.0
2018-08-23 10:20:00,42.18,42.22,42.16,42.2,398284.0,31.4135,31.4433,31.3986,31.4284,398284.0
2018-08-23 10:25:00,42.21,42.22,42.18,42.22,192272.0,31.4359,31.4433,31.4135,31.4433,192272.0
2018-08-23 10:30:00,42.21,42.23,42.19,42.2,249137.0,31.4359,31.4508,31.421,31.4284,249137.0
2018-08-23 10:35:00,42.19,42.23,42.18,42.23,223431.0,31.421,31.4508,31.4135,31.4508,223431.0
2018-08-23 10:40:00,42.22,42.23,42.19,42.2,183955.0,31.4433,31.4508,31.421,31.4284,183955.0
2018-08-23 10:45:00,42.19,42.24,42.18,42.23,225480.0,31.421,31.4582,31.4135,31.4508,225480.0
2018-08-23 10:50:00,42.23,42.25,42.22,42.25,209231.0,31.4508,31.4657,31.4433,31.4657,209231.0
2018-08-23 10:55:00,42.24,42.29,42.24,42.27,238003.0,31.4582,31.4954,31.4582,31.4806,238003.0
2018-08-23 11:00:00,42.26,42.27,42.23,42.23,198679.0,31.4731,31.4806,31.4508,31.4508,198679.0
2018-08-23 11:05:00,42.23,42.24,42.22,42.22,127037.0,31.4508,31.4582,31.4433,31.4433,127037.0
2018-08-23 11:10:00,42.23,42.23,42.2,42.22,245374.0,31.4508,31.4508,31.4284,31.4433,245374.0
2018-08-23 11:15:00,42.22,42.23,42.16,42.16,291477.0,31.4433,31.4508,31.3986,31.3986,291477.0
2018-08-23 11:20:00,42.16,42.18,42.09,42.09,160410.0,31.3986,31.4135,31.3465,31.3465,160410.0
2018-08-23 11:25:00,42.09,42.13,42.05,42.07,323421.0,31.3465,31.3763,31.3167,31.3316,323421.0
2018-08-23 11:30:00,42.07,42.09,42.0,42.0,129885.0,31.3316,31.3465,31.2795,31.2795,129885.0
2018-08-23 11:35:00,42.01,42.07,42.0,42.05,346689.0,31.2869,31.3316,31.2795,31.3167,346689.0
2018-08-23 11:40:00,42.04,42.11,42.04,42.06,168713.0,31.3093,31.3614,31.3093,31.3242,168713.0
2018-08-23 11:45:00,42.06,42.07,41.99,42.01,230729.0,31.3242,31.3316,31.272,31.2869,230729.0
2018-08-23 11:50:00,42.01,42.06,42.0,42.04,178634.0,31.2869,31.3242,31.2795,31.3093,178634.0
2018-08-23 11:55:00,42.04,42.07,42.04,42.05,90339.0,31.3093,31.3316,31.3093,31.3167,90339.0
2018-08-23 12:00:00,42.05,42.06,42.01,42.01,98746.0,31.3167,31.3242,31.2869,31.2869,98746.0
2018-08-23 12:05:00,42.01,42.03,41.98,42.0,257261.0,31.2869,31.3018,31.2646,31.2795,257261.0
2018-08-23 12:10:00,42.0,42.02,41.99,41.99,134266.0,31.2795,31.2944,31.272,31.272,134266.0
2018-08-23 12:15:00,41.99,42.0,41.96,41.98,247883.0,31.272,31.2795,31.2497,31.2646,247883.0
2018-08-23 12:20:00,41.98,42.04,41.98,42.0,237606.0,31.2646,31.3093,31.2646,31.2795,237606.0
2018-08-23 12:25:00,42.0,42.04,41.99,42.02,173954.0,31.2795,31.3093,31.272,31.2944,173954.0
2018-08-23 12:30:00,42.02,42.03,42.0,42.0,118217.0,31.2944,31.3018,31.2795,31.2795,118217.0
2018-08-23 12:35:00,42.0,42.01,41.98,41.99,143743.0,31.2795,31.2869,31.2646,31.272,143743.0
2018-08-23 12:40:00,41.99,42.01,41.97,41.98,201221.0,31.272,31.2869,31.2571,31.2646,201221.0
2018-08-23 12:45:00,41.98,41.99,41.97,41.98,77231.0,31.2646,31.272,31.2571,31.2646,77231.0
2018-08-23 12:50:00,41.99,42.0,41.96,41.97,134147.0,31.272,31.2795,31.2497,31.2571,134147.0
2018-08-23 12:55:00,41.96,42.0,41.96,41.98,135003.0,31.2497,31.2795,31.2497,31.2646,135003.0
2018-08-23 13:00:00,41.98,42.01,41.97,41.98,95859.0,31.2646,31.2869,31.2571,31.2646,95859.0
2018-08-23 13:05:00,41.98,42.01,41.98,42.0,129509.0,31.2646,31.2869,31.2646,31.2795,129509.0
2018-08-23 13:10:00,42.0,42.0,41.99,42.0,52789.0,31.2795,31.2795,31.272,31.2795,52789.0
2018-08-23 13:15:00,42.0,42.05,41.99,42.03,315341.0,31.2795,31.3167,31.272,31.3018,315341.0
2018-08-23 13:20:00,42.04,42.11,42.02,42.07,246086.0,31.3093,31.3614,31.2944,31.3316,246086.0
2018-08-23 13:25:00,42.07,42.08,42.05,42.08,376524.0,31.3316,31.3391,31.3167,31.3391,376524.0
2018-08-23 13:30:00,42.08,42.1,42.07,42.1,104732.0,31.3391,31.3539,31.3316,31.3539,104732.0
2018-08-23 13:35:00,42.09,42.13,42.09,42.12,135324.0,31.3465,31.3763,31.3465,31.3688,135324.0
2018-08-23 13:40:00,42.11,42.14,42.1,42.14,68769.0,31.3614,31.3837,31.3539,31.3837,68769.0
2018-08-23 13:45:00,42.14,42.17,42.13,42.16,87609.0,31.3837,31.4061,31.3763,31.3986,87609.0
2018-08-23 13:50:00,42.16,42.18,42.14,42.16,142895.0,31.3986,31.4135,31.3837,31.3986,142895.0
2018-08-23 13:55:00,42.15,42.17,42.14,42.15,102462.0,31.3912,31.4061,31.3837,31.3912,102462.0
2018-08-23 14:00:00,42.15,42.16,42.14,42.15,50028.0,31.3912,31.3986,31.3837,31.3912,50028.0
2018-08-23 14:05:00,42.15,42.16,42.12,42.15,160130.0,31.3912,31.3986,31.3688,31.3912,160130.0
2018-08-23 14:10:00,42.15,42.18,42.14,42.16,108370.0,31.3912,31.4135,31.3837,31.3986,108370.0
2018-08-23 14:15:00,42.16,42.18,42.15,42.15,141640.0,31.3986,31.4135,31.3912,31.3912,141640.0
2018-08-23 14:20:00,42.16,42.19,42.15,42.18,185768.0,31.3986,31.421,31.3912,31.4135,185768.0
2018-08-23 14:25:00,42.17,42.18,42.16,42.17,71834.0,31.4061,31.4135,31.3986,31.4061,71834.0
2018-08-23 14:30:00,42.16,42.19,42.16,42.17,150262.0,31.3986,31.421,31.3986,31.4061,150262.0
2018-08-23 14:35:00,42.17,42.19,42.15,42.18,142526.0,31.4061,31.421,31.3912,31.4135,142526.0
2018-08-23 14:40:00,42.18,42.19,42.16,42.19,146925.0,31.4135,31.421,31.3986,31.421,146925.0
2018-08-23 14:45:00,42.19,42.22,42.18,42.2,161987.0,31.421,31.4433,31.4135,31.4284,161987.0
2018-08-23 14:50:00,42.2,42.25,42.19,42.25,176836.0,31.4284,31.4657,31.421,31.4657,176836.0
2018-08-23 14:55:00,42.25,42.26,42.24,42.25,141283.0,31.4657,31.4731,31.4582,31.4657,141283.0
2018-08-23 15:00:00,42.26,42.3,42.25,42.27,208392.0,31.4731,31.5029,31.4657,31.4806,208392.0
2018-08-23 15:05:00,42.27,42.28,42.24,42.26,138462.0,31.4806,31.488,31.4582,31.4731,138462.0
2018-08-23 15:10:00,42.26,42.28,42.25,42.27,108287.0,31.4731,31.488,31.4657,31.4806,108287.0
2018-08-23 15:15:00,42.27,42.29,42.27,42.29,122179.0,31.4806,31.4954,31.4806,31.4954,122179.0
2018-08-23 15:20:00,42.29,42.29,42.28,42.29,122582.0,31.4954,31.4954,31.488,31.4954,122582.0
2018-08-23 15:25:00,42.29,42.3,42.28,42.3,139777.0,31.4954,31.5029,31.488,31.5029,139777.0
2018-08-23 15:30:00,42.3,42.32,42.29,42.29,335534.0,31.5029,31.5178,31.4954,31.4954,335534.0
2018-08-23 15:35:00,42.3,42.3,42.27,42.29,144200.0,31.5029,31.5029,31.4806,31.4954,144200.0
2018-08-23 15:40:00,42.29,42.29,42.23,42.24,303004.0,31.4954,31.4954,31.4508,31.4582,303004.0
2018-08-23 15:45:00,42.24,42.27,42.22,42.23,672152.0,31.4582,31.4806,31.4433,31.4508,672152.0
2018-08-23 15:50:00,42.23,42.25,42.21,42.22,519062.0,31.4508,31.4657,31.4359,31.4433,519062.0
2018-08-23 15:55:00,42.23,42.24,42.18,42.22,1358142.0,31.4508,31.4582,31.4135,31.4433,1358142.0
2018-08-24 09:30:00,42.43,42.48,42.3,42.32,725005.0,31.5997,31.637,31.5029,31.5178,725005.0
2018-08-24 09:35:00,42.32,42.43,42.28,42.38,202551.0,31.5178,31.5997,31.488,31.5625,202551.0
2018-08-24 09:40:00,42.38,42.38,42.34,42.36,126000.0,31.5625,31.5625,31.5327,31.5476,126000.0
2018-08-24 09:45:00,42.36,42.49,42.35,42.35,518151.0,31.5476,31.6444,31.5401,31.5401,518151.0
2018-08-24 09:50:00,42.35,42.39,42.35,42.35,174664.0,31.5401,31.5699,31.5401,31.5401,174664.0
2018-08-24 09:55:00,42.35,42.42,42.35,42.4,305010.0,31.5401,31.5923,31.5401,31.5774,305010.0
2018-08-24 10:00:00,42.39,42.41,42.32,42.32,266645.0,31.5699,31.5848,31.5178,31.5178,266645.0
2018-08-24 10:05:00,42.32,42.32,42.29,42.29,207172.0,31.5178,31.5178,31.4954,31.4954,207172.0
2018-08-24 10:10:00,42.29,42.3,42.2,42.21,369128.0,31.4954,31.5029,31.4284,31.4359,369128.0
2018-08-24 10:15:00,42.21,42.22,42.17,42.19,331337.0,31.4359,31.4433,31.4061,31.421,331337.0
2018-08-24 10:20:00,42.19,42.2,42.13,42.16,195359.0,31.421,31.4284,31.3763,31.3986,195359.0
2018-08-24 10:25:00,42.16,42.22,42.16,42.17,199851.0,31.3986,31.4433,31.3986,31.4061,199851.0
2018-08-24 10:30:00,42.18,42.18,42.06,42.12,162685.0,31.4135,31.4135,31.3242,31.3688,162685.0
2018-08-24 10:35:00,42.12,42.18,42.1,42.16,282922.0,31.3688,31.4135,31.3539,31.3986,282922.0
2018-08-24 10:40:00,42.16,42.19,42.15,42.16,136818.0,31.3986,31.421,31.3912,31.3986,136818.0
2018-08-24 10:45:00,42.16,42.17,42.09,42.11,199023.0,31.3986,31.4061,31.3465,31.3614,199023.0
2018-08-24 10:50:00,42.11,42.12,42.1,42.11,234642.0,31.3614,31.3688,31.3539,31.3614,234642.0
2018-08-24 10:55:00,42.1,42.11,42.04,42.11,267378.0,31.3539,31.3614,31.3093,31.3614,267378.0
2018-08-24 11:00:00,42.11,42.11,42.05,42.05,222070.0,31.3614,31.3614,31.3167,31.3167,222070.0
2018-08-24 11:05:00,42.05,42.1,42.03,42.08,195199.0,31.3167,31.3539,31.3018,31.3391,195199.0
2018-08-24 11:10:00,42.07,42.11,42.02,42.02,152841.0,31.3316,31.3614,31.2944,31.2944,152841.0
2018-08-24 11:15:00,42.02,42.08,42.0,42.07,144822.0,31.2944,31.3391,31.2795,31.3316,144822.0
2018-08-24 11:20:00,42.08,42.08,42.01,42.03,139741.0,31.3391,31.3391,31.2869,31.3018,139741.0
2018-08-24 11:25:00,42.04,42.04,42.02,42.04,181989.0,31.3093,31.3093,31.2944,31.3093,181989.0
2018-08-24 11:30:00,42.04,42.13,42.04,42.11,329695.0,31.3093,31.3763,31.3093,31.3614,329695.0
2018-08-24 11:35:00,42.11,42.19,42.1,42.19,243250.0,31.3614,31.421,31.3539,31.421,243250.0
2018-08-24 11:40:00,42.19,42.2,42.17,42.18,371275.0,31.421,31.4284,31.4061,31.4135,371275.0
2018-08-24 11:45:00,42.18,42.18,42.12,42.13,189860.0,31.4135,31.4135,31.3688,31.3763,189860.0
2018-08-24 11:50:00,42.13,42.17,42.12,42.16,243429.0,31.3763,31.4061,31.3688,31.3986,243429.0
2018-08-24 11:55:00,42.17,42.2,42.13,42.14,172131.0,31.4061,31.4284,31.3763,31.3837,172131.0
2018-08-24 12:00:00,42.13,42.14,42.1,42.12,146989.0,31.3763,31.3837,31.3539,31.3688,146989.0
2018-08-24 12:05:00,42.12,42.14,42.07,42.14,281486.0,31.3688,31.3837,31.3316,31.3837,281486.0
2018-08-24 12:10:00,42.14,42.14,42.12,42.12,68427.0,31.3837,31.3837,31.3688,31.3688,68427.0
2018-08-24 12:15:00,42.12,42.18,42.12,42.18,108264.0,31.3688,31.4135,31.3688,31.4135,108264.0
2018-08-24 12:20:00,42.18,42.19,42.16,42.16,70966.0,31.4135,31.421,31.3986,31.3986,70966.0
2018-08-24 12:25:00,42.16,42.21,42.15,42.16,258826.0,31.3986,31.4359,31.3912,31.3986,258826.0
2018-08-24 12:30:00,42.16,42.19,42.16,42.16,89658.0,31.3986,31.421,31.3986,31.3986,89658.0
2018-08-24 12:35:00,42.16,42.17,42.12,42.17,225773.0,31.3986,31.4061,31.3688,31.4061,225773.0
2018-08-24 12:40:00,42.16,42.2,42.16,42.2,72076.0,31.3986,31.4284,31.3986,31.4284,72076.0
2018-08-24 12:45:00,42.2,42.23,42.19,42.2,134598.0,31.4284,31.4508,31.421,31.4284,134598.0
2018-08-24 12:50:00,42.19,42.21,42.19,42.2,148385.0,31.421,31.4359,31.421,31.4284,148385.0
2018-08-24 12:55:00,42.19,42.2,42.17,42.18,87653.0,31.421,31.4284,31.4061,31.4135,87653.0
2018-08-24 13:00:00,42.18,42.22,42.17,42.2,124058.0,31.4135,31.4433,31.4061,31.4284,124058.0
2018-08-24 13:05:00,42.21,42.24,42.2,42.21,212475.0,31.4359,31.4582,31.4284,31.4359,212475.0
2018-08-24 13:10:00,42.2,42.21,42.16,42.18,105485.0,31.4284,31.4359,31.3986,31.4135,105485.0
2018-08-24 13:15:00,42.17,42.24,42.17,42.22,163115.0,31.4061,31.4582,31.4061,31.4433,163115.0
2018-08-24 13:20:00,42.22,42.26,42.21,42.25,119764.0,31.4433,31.4731,31.4359,31.4657,119764.0
2018-08-24 13:25:00,42.24,42.25,42.19,42.19,121588.0,31.4582,31.4657,31.421,31.421,121588.0
2018-08-24 13:30:00,42.19,42.19,42.15,42.17,160598.0,31.421,31.421,31.3912,31.4061,160598.0
2018-08-24 13:35:00,42.18,42.18,42.17,42.18,68415.0,31.4135,31.4135,31.4061,31.4135,68415.0
2018-08-24 13:40:00,42.18,42.18,42.08,42.16,353824.0,31.4135,31.4135,31.3391,31.3986,353824.0
2018-08-24 13:45:00,42.16,42.24,42.16,42.23,624489.0,31.3986,31.4582,31.3986,31.4508,624489.0
2018-08-24 13:50:00,42.23,42.24,42.18,42.21,120040.0,31.4508,31.4582,31.4135,31.4359,120040.0
2018-08-24 13:55:00,42.21,42.22,42.2,42.21,93073.0,31.4359,31.4433,31.4284,31.4359,93073.0
2018-08-24 14:00:00,42.22,42.23,42.19,42.22,118472.0,31.4433,31.4508,31.421,31.4433,118472.0
2018-08-24 14:05:00,42.22,42.23,42.21,42.23,86547.0,31.4433,31.4508,31.4359,31.4508,86547.0
2018-08-24 14:10:00,42.22,42.23,42.22,42.23,225235.0,31.4433,31.4508,31.4433,31.4508,225235.0
2018-08-24 14:15:00,42.23,42.27,42.22,42.24,606904.0,31.4508,31.4806,31.4433,31.4582,606904.0
2018-08-24 14:20:00,42.24,42.26,42.2,42.21,131287.0,31.4582,31.4731,31.4284,31.4359,131287.0
2018-08-24 14:25:00,42.21,42.26,42.2,42.25,169094.0,31.4359,31.4731,31.4284,31.4657,169094.0
2018-08-24 14:30:00,42.25,42.25,42.23,42.23,126386.0,31.4657,31.4657,31.4508,31.4508,126386.0
2018-08-24 14:35:00,42.23,42.25,42.23,42.23,95370.0,31.4508,31.4657,31.4508,31.4508,95370.0
2018-08-24 14:40:00,42.23,42.27,42.23,42.27,114606.0,31.4508,31.4806,31.4508,31.4806,114606.0
2018-08-24 14:45:00,42.27,42.28,42.26,42.27,77245.0,31.4806,31.488,31.4731,31.4806,77245.0
2018-08-24 14:50:00,42.28,42.3,42.27,42.3,72644.0,31.488,31.5029,31.4806,31.5029,72644.0
2018-08-24 14:55:00,42.3,42.33,42.24,42.24,171698.0,31.5029,31.5252,31.4582,31.4582,171698.0
2018-08-24 15:00:00,42.24,42.27,42.24,42.27,89385.0,31.4582,31.4806,31.4582,31.4806,89385.0
2018-08-24 15:05:00,42.27,42.27,42.24,42.24,132400.0,31.4806,31.4806,31.4582,31.4582,132400.0
2018-08-24 15:10:00,42.25,42.29,42.24,42.28,138860.0,31.4657,31.4954,31.4582,31.488,138860.0
2018-08-24 15:15:00,42.27,42.32,42.27,42.31,229976.0,31.4806,31.5178,31.4806,31.5103,229976.0
2018-08-24 15:20:00,42.3,42.34,42.3,42.34,73535.0,31.5029,31.5327,31.5029,31.5327,73535.0
2018-08-24 15:25:00,42.34,42.36,42.32,42.36,218875.0,31.5327,31.5476,31.5178,31.5476,218875.0
2018-08-24 15:30:00,42.36,42.36,42.33,42.34,211040.0,31.5476,31.5476,31.5252,31.5327,211040.0
2018-08-24 15:35:00,42.34,42.34,42.31,42.31,156463.0,31.5327,31.5327,31.5103,31.5103,156463.0
2018-08-24 15:40:00,42.31,42.39,42.3,42.38,254750.0,31.5103,31.5699,31.5029,31.5625,254750.0
2018-08-24 15:45:00,42.38,42.4,42.35,42.37,435983.0,31.5625,31.5774,31.5401,31.555,435983.0
2018-08-24 15:50:00,42.37,42.39,42.36,42.38,380565.0,31.555,31.5699,31.5476,31.5625,380565.0
2018-08-24 15:55:00,42.38,42.4,42.37,42.4,916067.0,31.5625,31.5774,31.555,31.5774,916067.0
2018-08-27 09:30:00,42.52,42.62,42.42,42.5,678771.0,31.6667,31.7412,31.5923,31.6518,678771.0
2018-08-27 09:35:00,42.48,42.49,42.07,42.21,776504.0,31.637,31.6444,31.3316,31.4359,776504.0
2018-08-27 09:40:00,42.2,42.21,41.96,42.01,491706.0,31.4284,31.4359,31.2497,31.2869,491706.0
2018-08-27 09:45:00,42.02,42.05,41.8,41.84,634479.0,31.2944,31.3167,31.1305,31.1603,634479.0
2018-08-27 09:50:00,41.84,41.87,41.73,41.76,518129.0,31.1603,31.1827,31.0784,31.1007,518129.0
2018-08-27 09:55:00,41.76,41.77,41.53,41.55,722034.0,31.1007,31.1082,30.9294,30.9443,722034.0
2018-08-27 10:00:00,41.55,41.56,41.43,41.5,705189.0,30.9443,30.9518,30.855,30.9071,705189.0
2018-08-27 10:05:00,41.5,41.61,41.49,41.58,490678.0,30.9071,30.989,30.8996,30.9667,490678.0
2018-08-27 10:10:00,41.57,41.62,41.48,41.51,407804.0,30.9592,30.9965,30.8922,30.9145,407804.0
2018-08-27 10:15:00,41.51,41.62,41.5,41.6,361248.0,30.9145,30.9965,30.9071,30.9816,361248.0
2018-08-27 10:20:00,41.6,41.61,41.51,41.52,323961.0,30.9816,30.989,30.9145,30.922,323961.0
2018-08-27 10:25:00,41.51,41.57,41.49,41.51,391898.0,30.9145,30.9592,30.8996,30.9145,391898.0
2018-08-27 10:30:00,41.51,41.51,41.41,41.41,399630.0,30.9145,30.9145,30.8401,30.8401,399630.0
2018-08-27 10:35:00,41.41,41.48,41.4,41.43,340304.0,30.8401,30.8922,30.8326,30.855,340304.0
2018-08-27 10:40:00,41.43,41.48,41.37,41.44,324679.0,30.855,30.8922,30.8103,30.8624,324679.0
2018-08-27 10:45:00,41.45,41.46,41.41,41.44,266598.0,30.8699,30.8773,30.8401,30.8624,266598.0
2018-08-27 10:50:00,41.43,41.49,41.41,41.41,230484.0,30.855,30.8996,30.8401,30.8401,230484.0
2018-08-27 10:55:00,41.41,41.43,41.37,41.39,267516.0,30.8401,30.855,30.8103,30.8252,267516.0
2018-08-27 11:00:00,41.39,41.41,41.31,41.32,444779.0,30.8252,30.8401,30.7656,30.773,444779.0
2018-08-27 11:05:00,41.32,41.41,41.32,41.36,288852.0,30.773,30.8401,30.773,30.8028,288852.0
2018-08-27 11:10:00,41.36,41.4,41.33,41.38,279298.0,30.8028,30.8326,30.7805,30.8177,279298.0
2018-08-27 11:15:00,41.37,41.38,41.34,41.36,250258.0,30.8103,30.8177,30.7879,30.8028,250258.0
2018-08-27 11:20:00,41.36,41.37,41.31,41.34,297116.0,30.8028,30.8103,30.7656,30.7879,297116.0
2018-08-27 11:25:00,41.35,41.43,41.34,41.4,290231.0,30.7954,30.855,30.7879,30.8326,290231.0
2018-08-27 11:30:00,41.41,41.41,41.36,41.38,208688.0,30.8401,30.8401,30.8028,30.8177,208688.0
2018-08-27 11:35:00,41.38,41.43,41.38,41.41,239287.0,30.8177,30.855,30.8177,30.8401,239287.0
2018-08-27 11:40:00,41.42,41.43,41.4,41.42,221727.0,30.8475,30.855,30.8326,30.8475,221727.0
2018-08-27 11:45:00,41.41,41.51,41.41,41.49,225224.0,30.8401,30.9145,30.8401,30.8996,225224.0
2018-08-27 11:50:00,41.49,41.53,41.48,41.5,104123.0,30.8996,30.9294,30.8922,30.9071,104123.0
2018-08-27 11:55:00,41.5,41.58,41.5,41.58,211591.0,30.9071,30.9667,30.9071,30.9667,211591.0
2018-08-27 12:00:00,41.58,41.62,41.55,41.61,377743.0,30.9667,30.9965,30.9443,30.989,377743.0
2018-08-27 12:05:00,41.61,41.68,41.6,41.65,288629.0,30.989,31.0412,30.9816,31.0188,288629.0
2018-08-27 12:10:00,41.65,41.68,41.61,41.67,215496.0,31.0188,31.0412,30.989,31.0337,215496.0
2018-08-27 12:15:00,41.67,41.71,41.66,41.68,176263.0,31.0337,31.0635,31.0263,31.0412,176263.0
2018-08-27 12:20:00,41.68,41.68,41.66,41.68,158502.0,31.0412,31.0412,31.0263,31.0412,158502.0
2018-08-27 12:25:00,41.69,41.7,41.65,41.65,131933.0,31.0486,31.056,31.0188,31.0188,131933.0
2018-08-27 12:30:00,41.66,41.68,41.62,41.62,187953.0,31.0263,31.0412,30.9965,30.9965,187953.0
2018-08-27 12:35:00,41.62,41.63,41.59,41.6,168303.0,30.9965,31.0039,30.9741,30.9816,168303.0
2018-08-27 12:40:00,41.61,41.63,41.59,41.6,105259.0,30.989,31.0039,30.9741,30.9816,105259.0
2018-08-27 12:45:00,41.6,41.63,41.59,41.63,98294.0,30.9816,31.0039,30.9741,31.0039,98294.0
2018-08-27 12:50:00,41.63,41.66,41.62,41.65,151898.0,31.0039,31.0263,30.9965,31.0188,151898.0
2018-08-27 12:55:00,41.64,41.68,41.64,41.68,89213.0,31.0114,31.0412,31.0114,31.0412,89213.0
2018-08-27 13:00:00,41.68,41.71,41.67,41.69,259030.0,31.0412,31.0635,31.0337,31.0486,259030.0
2018-08-27 13:05:00,41.7,41.7,41.62,41.63,114789.0,31.056,31.056,30.9965,31.0039,114789.0
2018-08-27 13:10:00,41.63,41.65,41.58,41.63,167373.0,31.0039,31.0188,30.9667,31.0039,167373.0
2018-08-27 13:15:00,41.63,41.64,41.61,41.63,100043.0,31.0039,31.0114,30.989,31.0039,100043.0
2018-08-27 13:20:00,41.62,41.63,41.56,41.56,163612.0,30.9965,31.0039,30.9518,30.9518,163612.0
2018-08-27 13:25:00,41.57,41.58,41.55,41.56,127752.0,30.9592,30.9667,30.9443,30.9518,127752.0
2018-08-27 13:30:00,41.57,41.58,41.55,41.55,118031.0,30.9592,30.9667,30.9443,30.9443,118031.0
2018-08-27 13:35:00,41.55,41.58,41.53,41.58,151257.0,30.9443,30.9667,30.9294,30.9667,151257.0
2018-08-27 13:40:00,41.58,41.59,41.57,41.58,85283.0,30.9667,30.9741,30.9592,30.9667,85283.0
2018-08-27 13:45:00,41.58,41.59,41.56,41.57,97201.0,30.9667,30.9741,30.9518,30.9592,97201.0
2018-08-27 13:50:00,41.58,41.59,41.55,41.58,99576.0,30.9667,30.9741,30.9443,30.9667,99576.0
2018-08-27 13:55:00,41.57,41.58,41.55,41.57,81889.0,30.9592,30.9667,30.9443,30.9592,81889.0
2018-08-27 14:00:00,41.57,41.6,41.56,41.58,90418.0,30.9592,30.9816,30.9518,30.9667,90418.0
2018-08-27 14:05:00,41.57,41.59,41.54,41.55,177333.0,30.9592,30.9741,30.9369,30.9443,177333.0
2018-08-27 14:10:00,41.55,41.55,41.53,41.54,120145.0,30.9443,30.9443,30.9294,30.9369,120145.0
2018-08-27 14:15:00,41.55,41.56,41.52,41.52,213427.0,30.9443,30.9518,30.922,30.922,213427.0
2018-08-27 14:20:00,41.51,41.53,41.49,41.53,140085.0,30.9145,30.9294,30.8996,30.9294,140085.0
2018-08-27 14:25:00,41.53,41.57,41.52,41.57,153229.0,30.9294,30.9592,30.922,30.9592,153229.0
2018-08-27 14:30:00,41.56,41.6,41.55,41.59,223130.0,30.9518,30.9816,30.9443,30.9741,223130.0
2018-08-27 14:35:00,41.59,41.6,41.57,41.59,148631.0,30.9741,30.9816,30.9592,30.9741,148631.0
2018-08-27 14:40:00,41.59,41.62,41.57,41.58,165182.0,30.9741,30.9965,30.9592,30.9667,165182.0
2018-08-27 14:45:00,41.57,41.59,41.55,41.58,154369.0,30.9592,30.9741,30.9443,30.9667,154369.0
2018-08-27 14:50:00,41.59,41.59,41.56,41.58,107795.0,30.9741,30.9741,30.9518,30.9667,107795.0
2018-08-27 14:55:00,41.58,41.58,41.55,41.55,95916.0,30.9667,30.9667,30.9443,30.9443,95916.0
2018-08-27 15:00:00,41.55,41.57,41.52,41.52,197971.0,30.9443,30.9592,30.922,30.922,197971.0
2018-08-27 15:05:00,41.52,41.55,41.51,41.54,143762.0,30.922,30.9443,30.9145,30.9369,143762.0
2018-08-27 15:10:00,41.54,41.56,41.52,41.55,116250.0,30.9369,30.9518,30.922,30.9443,116250.0
2018-08-27 15:15:00,41.55,41.56,41.52,41.53,187137.0,30.9443,30.9518,30.922,30.9294,187137.0
2018-08-27 15:20:00,41.53,41.58,41.53,41.54,270594.0,30.9294,30.9667,30.9294,30.9369,270594.0
2018-08-27 15:25:00,41.54,41.57,41.53,41.55,205152.0,30.9369,30.9592,30.9294,30.9443,205152.0
2018-08-27 15:30:00,41.55,41.58,41.53,41.55,231893.0,30.9443,30.9667,30.9294,30.9443,231893.0
2018-08-27 15:35:00,41.54,41.56,41.52,41.55,278276.0,30.9369,30.9518,30.922,30.9443,278276.0
2018-08-27 15:40:00,41.55,41.58,41.53,41.57,284462.0,30.9443,30.9667,30.9294,30.9592,284462.0
2018-08-27 15:45:00,41.57,41.59,41.53,41.57,395723.0,30.9592,30.9741,30.9294,30.9592,395723.0
2018-08-27 15:50:00,41.57,41.57,41.55,41.55,421767.0,30.9592,30.9592,30.9443,30.9443,421767.0
2018-08-27 15:55:00,41.56,41.59,41.55,41.58,850346.0,30.9518,30.9741,30.9443,30.9667,850346.0
2018-08-28 09:30:00,41.61,41.78,41.6,41.65,630700.0,30.989,31.1156,30.9816,31.0188,630700.0
2018-08-28 09:35:00,41.64,41.67,41.58,41.64,314390.0,31.0114,31.0337,30.9667,31.0114,314390.0
2018-08-28 09:40:00,41.64,41.68,41.49,41.55,171645.0,31.0114,31.0412,30.8996,30.9443,171645.0
2018-08-28 09:45:00,41.56,41.61,41.51,41.57,274544.0,30.9518,30.989,30.9145,30.9592,274544.0
2018-08-28 09:50:00,41.57,41.58,41.5,41.51,185482.0,30.9592,30.9667,30.9071,30.9145,185482.0
2018-08-28 09:55:00,41.52,41.52,41.41,41.41,678882.0,30.922,30.922,30.8401,30.8401,678882.0
2018-08-28 10:00:00,41.41,41.42,41.32,41.38,416613.0,30.8401,30.8475,30.773,30.8177,416613.0
2018-08-28 10:05:00,41.38,41.45,41.36,41.45,300832.0,30.8177,30.8699,30.8028,30.8699,300832.0
2018-08-28 10:10:00,41.45,41.47,41.32,41.37,415004.0,30.8699,30.8848,30.773,30.8103,415004.0
2018-08-28 10:15:00,41.37,41.49,41.36,41.45,272457.0,30.8103,30.8996,30.8028,30.8699,272457.0
2018-08-28 10:20:00,41.46,41.47,41.36,41.45,331921.0,30.8773,30.8848,30.8028,30.8699,331921.0
2018-08-28 10:25:00,41.45,41.49,41.4,41.49,285951.0,30.8699,30.8996,30.8326,30.8996,285951.0
2018-08-28 10:30:00,41.49,41.51,41.44,41.47,219180.0,30.8996,30.9145,30.8624,30.8848,219180.0
2018-08-28 10:35:00,41.46,41.49,41.45,41.46,163677.0,30.8773,30.8996,30.8699,30.8773,163677.0
2018-08-28 10:40:00,41.46,41.48,41.43,41.47,145984.0,30.8773,30.8922,30.855,30.8848,145984.0
2018-08-28 10:45:00,41.47,41.49,41.38,41.39,282806.0,30.8848,30.8996,30.8177,30.8252,282806.0
2018-08-28 10:50:00,41.39,41.46,41.38,41.45,141299.0,30.8252,30.8773,30.8177,30.8699,141299.0
2018-08-28 10:55:00,41.45,41.47,41.43,41.46,195250.0,30.8699,30.8848,30.855,30.8773,195250.0
2018-08-28 11:00:00,41.47,41.51,41.46,41.48,188746.0,30.8848,30.9145,30.8773,30.8922,188746.0
2018-08-28 11:05:00,41.48,41.51,41.47,41.5,143516.0,30.8922,30.9145,30.8848,30.9071,143516.0
2018-08-28 11:10:00,41.5,41.51,41.47,41.51,176407.0,30.9071,30.9145,30.8848,30.9145,176407.0
2018-08-28 11:15:00,41.51,41.52,41.42,41.46,246740.0,30.9145,30.922,30.8475,30.8773,246740.0
2018-08-28 11:20:00,41.46,41.52,41.45,41.5,283358.0,30.8773,30.922,30.8699,30.9071,283358.0
2018-08-28 11:25:00,41.5,41.55,41.5,41.54,227708.0,30.9071,30.9443,30.9071,30.9369,227708.0
2018-08-28 11:30:00,41.54,41.56,41.52,41.54,165393.0,30.9369,30.9518,30.922,30.9369,165393.0
2018-08-28 11:35:00,41.54,41.56,41.53,41.55,129797.0,30.9369,30.9518,30.9294,30.9443,129797.0
2018-08-28 11:40:00,41.55,41.56,41.53,41.55,192085.0,30.9443,30.9518,30.9294,30.9443,192085.0
2018-08-28 11:45:00,41.55,41.59,41.52,41.59,264839.0,30.9443,30.9741,30.922,30.9741,264839.0
2018-08-28 11:50:00,41.59,41.6,41.57,41.58,111585.0,30.9741,30.9816,30.9592,30.9667,111585.0
2018-08-28 11:55:00,41.57,41.59,41.53,41.59,160592.0,30.9592,30.9741,30.9294,30.9741,160592.0
2018-08-28 12:00:00,41.58,41.63,41.57,41.58,344352.0,30.9667,31.0039,30.9592,30.9667,344352.0
2018-08-28 12:05:00,41.58,41.59,41.54,41.59,353348.0,30.9667,30.9741,30.9369,30.9741,353348.0
2018-08-28 12:10:00,41.58,41.63,41.56,41.63,103568.0,30.9667,31.0039,30.9518,31.0039,103568.0
2018-08-28 12:15:00,41.63,41.65,41.59,41.6,108161.0,31.0039,31.0188,30.9741,30.9816,108161.0
2018-08-28 12:20:00,41.61,41.62,41.59,41.61,88710.0,30.989,30.9965,30.9741,30.989,88710.0
2018-08-28 12:25:00,41.6,41.62,41.6,41.62,70077.0,30.9816,30.9965,30.9816,30.9965,70077.0
2018-08-28 12:30:00,41.62,41.63,41.58,41.59,106436.0,30.9965,31.0039,30.9667,30.9741,106436.0
2018-08-28 12:35:00,41.58,41.61,41.57,41.6,92433.0,30.9667,30.989,30.9592,30.9816,92433.0
2018-08-28 12:40:00,41.6,41.61,41.58,41.59,78408.0,30.9816,30.989,30.9667,30.9741,78408.0
2018-08-28 12:45:00,41.59,41.6,41.57,41.59,127201.0,30.9741,30.9816,30.9592,30.9741,127201.0
2018-08-28 12:50:00,41.59,41.61,41.56,41.61,68013.0,30.9741,30.989,30.9518,30.989,68013.0
2018-08-28 12:55:00,41.6,41.61,41.58,41.58,87564.0,30.9816,30.989,30.9667,30.9667,87564.0
2018-08-28 13:00:00,41.59,41.61,41.57,41.59,117118.0,30.9741,30.989,30.9592,30.9741,117118.0
2018-08-28 13:05:00,41.59,41.6,41.58,41.59,71156.0,30.9741,30.9816,30.9667,30.9741,71156.0
2018-08-28 13:10:00,41.59,41.61,41.57,41.57,76282.0,30.9741,30.989,30.9592,30.9592,76282.0
2018-08-28 13:15:00,41.57,41.61,41.56,41.6,84119.0,30.9592,30.989,30.9518,30.9816,84119.0
2018-08-28 13:20:00,41.61,41.61,41.59,41.6,105258.0,30.989,30.989,30.9741,30.9816,105258.0
2018-08-28 13:25:00,41.61,41.61,41.55,41.58,96809.0,30.989,30.989,30.9443,30.9667,96809.0
2018-08-28 13:30:00,41.57,41.59,41.54,41.58,101704.0,30.9592,30.9741,30.9369,30.9667,101704.0
2018-08-28 13:35:00,41.58,41.6,41.57,41.58,82184.0,30.9667,30.9816,30.9592,30.9667,82184.0
2018-08-28 13:40:00,41.58,41.6,41.56,41.59,140357.0,30.9667,30.9816,30.9518,30.9741,140357.0
2018-08-28 13:45:00,41.58,41.6,41.58,41.59,61603.0,30.9667,30.9816,30.9667,30.9741,61603.0
2018-08-28 13:50:00,41.6,41.61,41.59,41.59,55930.0,30.9816,30.989,30.9741,30.9741,55930.0
2018-08-28 13:55:00,41.59,41.61,41.57,41.6,94503.0,30.9741,30.989,30.9592,30.9816,94503.0
2018-08-28 14:00:00,41.61,41.61,41.59,41.6,91978.0,30.989,30.989,30.9741,30.9816,91978.0
2018-08-28 14:05:00,41.61,41.61,41.55,41.57,125613.0,30.989,30.989,30.9443,30.9592,125613.0
2018-08-28 14:10:00,41.57,41.58,41.51,41.52,132997.0,30.9592,30.9667,30.9145,30.922,132997.0
2018-08-28 14:15:00,41.52,41.54,41.5,41.53,131470.0,30.922,30.9369,30.9071,30.9294,131470.0
2018-08-28 14:20:00,41.53,41.54,41.5,41.5,98526.0,30.9294,30.9369,30.9071,30.9071,98526.0
2018-08-28 14:25:00,41.51,41.51,41.49,41.49,86770.0,30.9145,30.9145,30.8996,30.8996,86770.0
2018-08-28 14:30:00,41.49,41.5,41.49,41.5,102236.0,30.8996,30.9071,30.8996,30.9071,102236.0
2018-08-28 14:35:00,41.49,41.5,41.47,41.48,204880.0,30.8996,30.9071,30.8848,30.8922,204880.0
2018-08-28 14:40:00,41.48,41.49,41.47,41.48,128066.0,30.8922,30.8996,30.8848,30.8922,128066.0
2018-08-28 14:45:00,41.47,41.51,41.47,41.51,95180.0,30.8848,30.9145,30.8848,30.9145,95180.0
2018-08-28 14:50:00,41.51,41.53,41.5,41.53,83129.0,30.9145,30.9294,30.9071,30.9294,83129.0
2018-08-28 14:55:00,41.52,41.54,41.52,41.53,69850.0,30.922,30.9369,30.922,30.9294,69850.0
2018-08-28 15:00:00,41.54,41.54,41.51,41.51,107583.0,30.9369,30.9369,30.9145,30.9145,107583.0
2018-08-28 15:05:00,41.52,41.52,41.49,41.51,73489.0,30.922,30.922,30.8996,30.9145,73489.0
2018-08-28 15:10:00,41.51,41.52,41.5,41.52,79159.0,30.9145,30.922,30.9071,30.922,79159.0
2018-08-28 15:15:00,41.52,41.52,41.46,41.47,119349.0,30.922,30.922,30.8773,30.8848,119349.0
2018-08-28 15:20:00,41.47,41.5,41.46,41.49,144767.0,30.8848,30.9071,30.8773,30.8996,144767.0
2018-08-28 15:25:00,41.49,41.5,41.47,41.48,126773.0,30.8996,30.9071,30.8848,30.8922,126773.0
2018-08-28 15:30:00,41.48,41.52,41.48,41.51,161226.0,30.8922,30.922,30.8922,30.9145,161226.0
2018-08-28 15:35:00,41.51,41.54,41.49,41.5,138386.0,30.9145,30.9369,30.8996,30.9071,138386.0
2018-08-28 15:40:00,41.5,41.5,41.46,41.47,249670.0,30.9071,30.9071,30.8773,30.8848,249670.0
2018-08-28 15:45:00,41.47,41.49,41.44,41.48,374832.0,30.8848,30.8996,30.8624,30.8922,374832.0
2018-08-28 15:50:00,41.47,41.5,41.46,41.49,418947.0,30.8848,30.9071,30.8773,30.8996,418947.0
2018-08-28 15:55:00,41.48,41.51,41.46,41.51,1000858.0,30.8922,30.9145,30.8773,30.9145,1000858.0
2018-08-29 09:30:00,41.5,41.54,41.42,41.42,400652.0,30.9071,30.9369,30.8475,30.8475,400652.0
2018-08-29 09:35:00,41.43,41.45,41.38,41.43,190417.0,30.855,30.8699,30.8177,30.855,190417.0
2018-08-29 09:40:00,41.42,41.43,41.3,41.31,260864.0,30.8475,30.855,30.7581,30.7656,260864.0
2018-08-29 09:45:00,41.31,41.33,41.22,41.25,251249.0,30.7656,30.7805,30.6986,30.7209,251249.0
2018-08-29 09:50:00,41.25,41.26,41.17,41.21,291567.0,30.7209,30.7284,30.6613,30.6911,291567.0
2018-08-29 09:55:00,41.22,41.33,41.21,41.33,283717.0,30.6986,30.7805,30.6911,30.7805,283717.0
2018-08-29 10:00:00,41.32,41.33,41.27,41.29,147828.0,30.773,30.7805,30.7358,30.7507,147828.0
2018-08-29 10:05:00,41.29,41.32,41.28,41.32,151781.0,30.7507,30.773,30.7433,30.773,151781.0
2018-08-29 10:10:00,41.32,41.32,41.26,41.27,207140.0,30.773,30.773,30.7284,30.7358,207140.0
2018-08-29 10:15:00,41.27,41.37,41.26,41.37,185953.0,30.7358,30.8103,30.7284,30.8103,185953.0
2018-08-29 10:20:00,41.37,41.44,41.36,41.42,233539.0,30.8103,30.8624,30.8028,30.8475,233539.0
2018-08-29 10:25:00,41.41,41.48,41.4,41.48,218828.0,30.8401,30.8922,30.8326,30.8922,218828.0
2018-08-29 10:30:00,41.48,41.49,41.41,41.46,134781.0,30.8922,30.8996,30.8401,30.8773,134781.0
2018-08-29 10:35:00,41.46,41.5,41.45,41.49,82754.0,30.8773,30.9071,30.8699,30.8996,82754.0
2018-08-29 10:40:00,41.5,41.52,41.48,41.49,167037.0,30.9071,30.922,30.8922,30.8996,167037.0
2018-08-29 10:45:00,41.48,41.52,41.45,41.51,138232.0,30.8922,30.922,30.8699,30.9145,138232.0
2018-08-29 10:50:00,41.5,41.51,41.45,41.48,82278.0,30.9071,30.9145,30.8699,30.8922,82278.0
2018-08-29 10:55:00,41.47,41.49,41.44,41.47,118509.0,30.8848,30.8996,30.8624,30.8848,118509.0
2018-08-29 11:00:00,41.47,41.51,41.43,41.43,180692.0,30.8848,30.9145,30.855,30.855,180692.0
2018-08-29 11:05:00,41.43,41.47,41.41,41.47,143439.0,30.855,30.8848,30.8401,30.8848,143439.0
2018-08-29 11:10:00,41.46,41.49,41.45,41.48,69532.0,30.8773,30.8996,30.8699,30.8922,69532.0
2018-08-29 11:15:00,41.48,41.52,41.48,41.5,163983.0,30.8922,30.922,30.8922,30.9071,163983.0
2018-08-29 11:20:00,41.5,41.5,41.46,41.49,78904.0,30.9071,30.9071,30.8773,30.8996,78904.0
2018-08-29 11:25:00,41.5,41.55,41.49,41.55,103986.0,30.9071,30.9443,30.8996,30.9443,103986.0
2018-08-29 11:30:00,41.55,41.59,41.53,41.55,124055.0,30.9443,30.9741,30.9294,30.9443,124055.0
2018-08-29 11:35:00,41.54,41.56,41.53,41.54,111160.0,30.9369,30.9518,30.9294,30.9369,111160.0
2018-08-29 11:40:00,41.55,41.56,41.53,41.54,186560.0,30.9443,30.9518,30.9294,30.9369,186560.0
2018-08-29 11:45:00,41.54,41.55,41.51,41.54,95970.0,30.9369,30.9443,30.9145,30.9369,95970.0
2018-08-29 11:50:00,41.53,41.54,41.52,41.53,106224.0,30.9294,30.9369,30.922,30.9294,106224.0
2018-08-29 11:55:00,41.53,41.6,41.52,41.59,102670.0,30.9294,30.9816,30.922,30.9741,102670.0
2018-08-29 12:00:00,41.6,41.62,41.55,41.55,109700.0,30.9816,30.9965,30.9443,30.9443,109700.0
2018-08-29 12:05:00,41.55,41.59,41.55,41.55,91819.0,30.9443,30.9741,30.9443,30.9443,91819.0
2018-08-29 12:10:00,41.55,41.58,41.53,41.57,210617.0,30.9443,30.9667,30.9294,30.9592,210617.0
2018-08-29 12:15:00,41.57,41.58,41.52,41.54,178346.0,30.9592,30.9667,30.922,30.9369,178346.0
2018-08-29 12:20:00,41.54,41.54,41.52,41.52,106782.0,30.9369,30.9369,30.922,30.922,106782.0
2018-08-29 12:25:00,41.52,41.53,41.45,41.49,397451.0,30.922,30.9294,30.8699,30.8996,397451.0
2018-08-29 12:30:00,41.5,41.54,41.49,41.52,176783.0,30.9071,30.9369,30.8996,30.922,176783.0
2018-08-29 12:35:00,41.52,41.54,41.51,41.53,99103.0,30.922,30.9369,30.9145,30.9294,99103.0
2018-08-29 12:40:00,41.53,41.53,41.49,41.49,132710.0,30.9294,30.9294,30.8996,30.8996,132710.0
2018-08-29 12:45:00,41.49,41.51,41.46,41.48,120188.0,30.8996,30.9145,30.8773,30.8922,120188.0
2018-08-29 12:50:00,41.48,41.51,41.48,41.51,95125.0,30.8922,30.9145,30.8922,30.9145,95125.0
2018-08-29 12:55:00,41.5,41.51,41.48,41.5,194198.0,30.9071,30.9145,30.8922,30.9071,194198.0
2018-08-29 13:00:00,41.5,41.54,41.5,41.54,92862.0,30.9071,30.9369,30.9071,30.9369,92862.0
2018-08-29 13:05:00,41.54,41.54,41.51,41.52,106442.0,30.9369,30.9369,30.9145,30.922,106442.0
2018-08-29 13:10:00,41.52,41.53,41.51,41.52,101802.0,30.922,30.9294,30.9145,30.922,101802.0
2018-08-29 13:15:00,41.52,41.52,41.5,41.5,71526.0,30.922,30.922,30.9071,30.9071,71526.0
2018-08-29 13:20:00,41.51,41.51,41.47,41.5,72564.0,30.9145,30.9145,30.8848,30.9071,72564.0
2018-08-29 13:25:00,41.5,41.51,41.47,41.48,102742.0,30.9071,30.9145,30.8848,30.8922,102742.0
2018-08-29 13:30:00,41.47,41.48,41.46,41.48,139314.0,30.8848,30.8922,30.8773,30.8922,139314.0
2018-08-29 13:35:00,41.48,41.49,41.47,41.47,134616.0,30.8922,30.8996,30.8848,30.8848,134616.0
2018-08-29 13:40:00,41.47,41.49,41.47,41.48,74102.0,30.8848,30.8996,30.8848,30.8922,74102.0
2018-08-29 13:45:00,41.48,41.49,41.47,41.48,57436.0,30.8922,30.8996,30.8848,30.8922,57436.0
2018-08-29 13:50:00,41.49,41.5,41.47,41.48,70461.0,30.8996,30.9071,30.8848,30.8922,70461.0
2018-08-29 13:55:00,41.49,41.5,41.48,41.48,72828.0,30.8996,30.9071,30.8922,30.8922,72828.0
2018-08-29 14:00:00,41.48,41.49,41.48,41.48,45348.0,30.8922,30.8996,30.8922,30.8922,45348.0
2018-08-29 14:05:00,41.48,41.52,41.48,41.5,134512.0,30.8922,30.922,30.8922,30.9071,134512.0
2018-08-29 14:10:00,41.5,41.52,41.5,41.52,61339.0,30.9071,30.922,30.9071,30.922,61339.0
2018-08-29 14:15:00,41.52,41.53,41.48,41.48,133321.0,30.922,30.9294,30.8922,30.8922,133321.0
2018-08-29 14:20:00,41.48,41.5,41.48,41.49,59526.0,30.8922,30.9071,30.8922,30.8996,59526.0
2018-08-29 14:25:00,41.49,41.5,41.49,41.49,68553.0,30.8996,30.9071,30.8996,30.8996,68553.0
2018-08-29 14:30:00,41.49,41.52,41.49,41.51,180606.0,30.8996,30.922,30.8996,30.9145,180606.0
2018-08-29 14:35:00,41.52,41.53,41.5,41.51,108322.0,30.922,30.9294,30.9071,30.9145,108322.0
2018-08-29 14:40:00,41.51,41.54,41.5,41.54,108766.0,30.9145,30.9369,30.9071,30.9369,108766.0
2018-08-29 14:45:00,41.53,41.54,41.52,41.53,131648.0,30.9294,30.9369,30.922,30.9294,131648.0
2018-08-29 14:50:00,41.52,41.53,41.5,41.51,131730.0,30.922,30.9294,30.9071,30.9145,131730.0
2018-08-29 14:55:00,41.51,41.52,41.5,41.52,49036.0,30.9145,30.922,30.9071,30.922,49036.0
2018-08-29 15:00:00,41.52,41.53,41.51,41.52,179646.0,30.922,30.9294,30.9145,30.922,179646.0
2018-08-29 15:05:00,41.52,41.53,41.51,41.52,89237.0,30.922,30.9294,30.9145,30.922,89237.0
2018-08-29 15:10:00,41.52,41.53,41.51,41.52,107713.0,30.922,30.9294,30.9145,30.922,107713.0
2018-08-29 15:15:00,41.52,41.53,41.51,41.52,103486.0,30.922,30.9294,30.9145,30.922,103486.0
2018-08-29 15:20:00,41.52,41.54,41.51,41.53,128594.0,30.922,30.9369,30.9145,30.9294,128594.0
2018-08-29 15:25:00,41.52,41.55,41.52,41.54,89487.0,30.922,30.9443,30.922,30.9369,89487.0
2018-08-29 15:30:00,41.55,41.57,41.54,41.55,158350.0,30.9443,30.9592,30.9369,30.9443,158350.0
2018-08-29 15:35:00,41.55,41.58,41.55,41.57,204131.0,30.9443,30.9667,30.9443,30.9592,204131.0
2018-08-29 15:40:00,41.56,41.57,41.56,41.57,125659.0,30.9518,30.9592,30.9518,30.9592,125659.0
2018-08-29 15:45:00,41.57,41.58,41.52,41.52,323473.0,30.9592,30.9667,30.922,30.922,323473.0
2018-08-29 15:50:00,41.53,41.55,41.51,41.51,288834.0,30.9294,30.9443,30.9145,30.9145,288834.0
2018-08-29 15:55:00,41.51,41.52,41.47,41.51,950603.0,30.9145,30.922,30.8848,30.9145,950603.0
2018-08-30 09:30:00,41.23,41.5,41.2,41.49,529095.0,30.706,30.9071,30.6837,30.8996,529095.0
2018-08-30 09:35:00,41.5,41.82,41.49,41.73,596250.0,30.9071,31.1454,30.8996,31.0784,596250.0
2018-08-30 09:40:00,41.73,41.81,41.67,41.76,248161.0,31.0784,31.138,31.0337,31.1007,248161.0
2018-08-30 09:45:00,41.76,41.91,41.75,41.87,498712.0,31.1007,31.2124,31.0933,31.1827,498712.0
2018-08-30 09:50:00,41.87,41.88,41.75,41.77,284781.0,31.1827,31.1901,31.0933,31.1082,284781.0
2018-08-30 09:55:00,41.77,41.81,41.74,41.77,217284.0,31.1082,31.138,31.0858,31.1082,217284.0
2018-08-30 10:00:00,41.77,41.81,41.74,41.8,239736.0,31.1082,31.138,31.0858,31.1305,239736.0
2018-08-30 10:05:00,41.8,41.84,41.75,41.81,173404.0,31.1305,31.1603,31.0933,31.138,173404.0
2018-08-30 10:10:00,41.8,41.81,41.77,41.79,188944.0,31.1305,31.138,31.1082,31.1231,188944.0
2018-08-30 10:15:00,41.79,41.84,41.76,41.8,184378.0,31.1231,31.1603,31.1007,31.1305,184378.0
2018-08-30 10:20:00,41.8,41.81,41.72,41.73,155905.0,31.1305,31.138,31.0709,31.0784,155905.0
2018-08-30 10:25:00,41.72,41.81,41.72,41.77,121935.0,31.0709,31.138,31.0709,31.1082,121935.0
2018-08-30 10:30:00,41.77,41.77,41.73,41.75,129818.0,31.1082,31.1082,31.0784,31.0933,129818.0
2018-08-30 10:35:00,41.75,41.77,41.7,41.71,151216.0,31.0933,31.1082,31.056,31.0635,151216.0
2018-08-30 10:40:00,41.71,41.73,41.68,41.72,259643.0,31.0635,31.0784,31.0412,31.0709,259643.0
2018-08-30 10:45:00,41.72,41.72,41.63,41.67,134419.0,31.0709,31.0709,31.0039,31.0337,134419.0
2018-08-30 10:50:00,41.67,41.68,41.64,41.66,107438.0,31.0337,31.0412,31.0114,31.0263,107438.0
2018-08-30 10:55:00,41.66,41.67,41.63,41.66,112174.0,31.0263,31.0337,31.0039,31.0263,112174.0
2018-08-30 11:00:00,41.67,41.68,41.64,41.64,109339.0,31.0337,31.0412,31.0114,31.0114,109339.0
2018-08-30 11:05:00,41.65,41.65,41.58,41.63,135533.0,31.0188,31.0188,30.9667,31.0039,135533.0
2018-08-30 11:10:00,41.63,41.65,41.6,41.62,104932.0,31.0039,31.0188,30.9816,30.9965,104932.0
2018-08-30 11:15:00,41.62,41.65,41.61,41.62,118223.0,30.9965,31.0188,30.989,30.9965,118223.0
2018-08-30 11:20:00,41.62,41.63,41.6,41.62,63562.0,30.9965,31.0039,30.9816,30.9965,63562.0
2018-08-30 11:25:00,41.62,41.63,41.58,41.61,113147.0,30.9965,31.0039,30.9667,30.989,113147.0
2018-08-30 11:30:00,41.61,41.63,41.6,41.61,85500.0,30.989,31.0039,30.9816,30.989,85500.0
2018-08-30 11:35:00,41.61,41.62,41.59,41.6,72560.0,30.989,30.9965,30.9741,30.9816,72560.0
2018-08-30 11:40:00,41.61,41.62,41.58,41.61,76436.0,30.989,30.9965,30.9667,30.989,76436.0
2018-08-30 11:45:00,41.61,41.64,41.6,41.61,73587.0,30.989,31.0114,30.9816,30.989,73587.0
2018-08-30 11:50:00,41.61,41.62,41.6,41.62,46499.0,30.989,30.9965,30.9816,30.9965,46499.0
2018-08-30 11:55:00,41.62,41.64,41.58,41.59,149429.0,30.9965,31.0114,30.9667,30.9741,149429.0
2018-08-30 12:00:00,41.58,41.62,41.57,41.61,114959.0,30.9667,30.9965,30.9592,30.989,114959.0
2018-08-30 12:05:00,41.61,41.63,41.6,41.6,73396.0,30.989,31.0039,30.9816,30.9816,73396.0
2018-08-30 12:10:00,41.6,41.61,41.57,41.61,103659.0,30.9816,30.989,30.9592,30.989,103659.0
2018-08-30 12:15:00,41.6,41.62,41.59,41.6,61755.0,30.9816,30.9965,30.9741,30.9816,61755.0
2018-08-30 12:20:00,41.6,41.61,41.59,41.6,52345.0,30.9816,30.989,30.9741,30.9816,52345.0
2018-08-30 12:25:00,41.6,41.61,41.59,41.59,64034.0,30.9816,30.989,30.9741,30.9741,64034.0
2018-08-30 12:30:00,41.59,41.61,41.58,41.6,66486.0,30.9741,30.989,30.9667,30.9816,66486.0
2018-08-30 12:35:00,41.6,41.6,41.58,41.59,62999.0,30.9816,30.9816,30.9667,30.9741,62999.0
2018-08-30 12:40:00,41.59,41.63,41.59,41.62,120832.0,30.9741,31.0039,30.9741,30.9965,120832.0
2018-08-30 12:45:00,41.62,41.62,41.6,41.61,57844.0,30.9965,30.9965,30.9816,30.989,57844.0
2018-08-30 12:50:00,41.62,41.65,41.61,41.63,119365.0,30.9965,31.0188,30.989,31.0039,119365.0
2018-08-30 12:55:00,41.64,41.65,41.63,41.65,63004.0,31.0114,31.0188,31.0039,31.0188,63004.0
2018-08-30 13:00:00,41.65,41.7,41.64,41.69,172456.0,31.0188,31.056,31.0114,31.0486,172456.0
2018-08-30 13:05:00,41.7,41.71,41.69,41.71,182588.0,31.056,31.0635,31.0486,31.0635,182588.0
2018-08-30 13:10:00,41.7,41.73,41.66,41.66,164746.0,31.056,31.0784,31.0263,31.0263,164746.0
2018-08-30 13:15:00,41.66,41.67,41.61,41.63,118502.0,31.0263,31.0337,30.989,31.0039,118502.0
2018-08-30 13:20:00,41.63,41.65,41.61,41.65,80016.0,31.0039,31.0188,30.989,31.0188,80016.0
2018-08-30 13:25:00,41.64,41.65,41.63,41.64,50264.0,31.0114,31.0188,31.0039,31.0114,50264.0
2018-08-30 13:30:00,41.65,41.66,41.63,41.66,67932.0,31.0188,31.0263,31.0039,31.0263,67932.0
2018-08-30 13:35:00,41.66,41.67,41.64,41.66,74353.0,31.0263,31.0337,31.0114,31.0263,74353.0
2018-08-30 13:40:00,41.66,41.67,41.65,41.66,54110.0,31.0263,31.0337,31.0188,31.0263,54110.0
2018-08-30 13:45:00,41.66,41.67,41.66,41.66,57981.0,31.0263,31.0337,31.0263,31.0263,57981.0
2018-08-30 13:50:00,41.66,41.67,41.66,41.66,47408.0,31.0263,31.0337,31.0263,31.0263,47408.0
2018-08-30 13:55:00,41.66,41.68,41.66,41.66,78886.0,31.0263,31.0412,31.0263,31.0263,78886.0
2018-08-30 14:00:00,41.67,41.68,41.66,41.67,113120.0,31.0337,31.0412,31.0263,31.0337,113120.0
2018-08-30 14:05:00,41.67,41.68,41.61,41.63,109856.0,31.0337,31.0412,30.989,31.0039,109856.0
2018-08-30 14:10:00,41.63,41.64,41.62,41.62,86286.0,31.0039,31.0114,30.9965,30.9965,86286.0
2018-08-30 14:15:00,41.62,41.63,41.48,41.5,230220.0,30.9965,31.0039,30.8922,30.9071,230220.0
2018-08-30 14:20:00,41.5,41.54,41.47,41.52,152306.0,30.9071,30.9369,30.8848,30.922,152306.0
2018-08-30 14:25:00,41.52,41.55,41.5,41.51,106164.0,30.922,30.9443,30.9071,30.9145,106164.0
2018-08-30 14:30:00,41.51,41.56,41.5,41.55,111933.0,30.9145,30.9518,30.9071,30.9443,111933.0
2018-08-30 14:35:00,41.55,41.56,41.53,41.54,153991.0,30.9443,30.9518,30.9294,30.9369,153991.0
2018-08-30 14:40:00,41.54,41.55,41.52,41.53,112656.0,30.9369,30.9443,30.922,30.9294,112656.0
2018-08-30 14:45:00,41.52,41.55,41.52,41.55,103906.0,30.922,30.9443,30.922,30.9443,103906.0
2018-08-30 14:50:00,41.54,41.55,41.5,41.51,98573.0,30.9369,30.9443,30.9071,30.9145,98573.0
2018-08-30 14:55:00,41.51,41.52,41.47,41.52,132270.0,30.9145,30.922,30.8848,30.922,132270.0
2018-08-30 15:00:00,41.51,41.52,41.46,41.49,161779.0,30.9145,30.922,30.8773,30.8996,161779.0
2018-08-30 15:05:00,41.49,41.52,41.47,41.48,218800.0,30.8996,30.922,30.8848,30.8922,218800.0
2018-08-30 15:10:00,41.48,41.49,41.47,41.47,174362.0,30.8922,30.8996,30.8848,30.8848,174362.0
2018-08-30 15:15:00,41.47,41.48,41.45,41.48,167111.0,30.8848,30.8922,30.8699,30.8922,167111.0
2018-08-30 15:20:00,41.48,41.5,41.46,41.46,138565.0,30.8922,30.9071,30.8773,30.8773,138565.0
2018-08-30 15:25:00,41.47,41.48,41.44,41.47,180091.0,30.8848,30.8922,30.8624,30.8848,180091.0
2018-08-30 15:30:00,41.47,41.51,41.47,41.51,235747.0,30.8848,30.9145,30.8848,30.9145,235747.0
2018-08-30 15:35:00,41.51,41.51,41.46,41.5,196570.0,30.9145,30.9145,30.8773,30.9071,196570.0
2018-08-30 15:40:00,41.5,41.5,41.47,41.5,161409.0,30.9071,30.9071,30.8848,30.9071,161409.0
2018-08-30 15:45:00,41.5,41.51,41.47,41.48,369694.0,30.9071,30.9145,30.8848,30.8922,369694.0
2018-08-30 15:50:00,41.48,41.53,41.43,41.52,480927.0,30.8922,30.9294,30.855,30.922,480927.0
2018-08-30 15:55:00,41.52,41.53,41.48,41.52,1094926.0,30.922,30.9294,30.8922,30.922,1094926.0
2018-08-31 09:30:00,41.29,41.31,41.09,41.22,664630.0,30.7507,30.7656,30.6017,30.6986,664630.0
2018-08-31 09:35:00,41.22,41.34,41.17,41.26,203572.0,30.6986,30.7879,30.6613,30.7284,203572.0
2018-08-31 09:40:00,41.26,41.29,41.17,41.28,136460.0,30.7284,30.7507,30.6613,30.7433,136460.0
2018-08-31 09:45:00,41.29,41.32,41.26,41.28,198657.0,30.7507,30.773,30.7284,30.7433,198657.0
2018-08-31 09:50:00,41.28,41.29,41.22,41.29,176439.0,30.7433,30.7507,30.6986,30.7507,176439.0
2018-08-31 09:55:00,41.29,41.43,41.28,41.38,155344.0,30.7507,30.855,30.7433,30.8177,155344.0
2018-08-31 10:00:00,41.39,41.43,41.35,41.38,125168.0,30.8252,30.855,30.7954,30.8177,125168.0
2018-08-31 10:05:00,41.38,41.41,41.37,41.4,199704.0,30.8177,30.8401,30.8103,30.8326,199704.0
2018-08-31 10:10:00,41.41,41.45,41.39,41.44,116279.0,30.8401,30.8699,30.8252,30.8624,116279.0
2018-08-31 10:15:00,41.44,41.48,41.43,41.47,147023.0,30.8624,30.8922,30.855,30.8848,147023.0
2018-08-31 10:20:00,41.47,41.5,41.45,41.5,137756.0,30.8848,30.9071,30.8699,30.9071,137756.0
2018-08-31 10:25:00,41.49,41.49,41.42,41.46,121816.0,30.8996,30.8996,30.8475,30.8773,121816.0
2018-08-31 10:30:00,41.47,41.5,41.46,41.48,140675.0,30.8848,30.9071,30.8773,30.8922,140675.0
2018-08-31 10:35:00,41.48,41.55,41.46,41.54,192325.0,30.8922,30.9443,30.8773,30.9369,192325.0
2018-08-31 10:40:00,41.54,41.55,41.5,41.52,208922.0,30.9369,30.9443,30.9071,30.922,208922.0
2018-08-31 10:45:00,41.52,41.52,41.47,41.5,133027.0,30.922,30.922,30.8848,30.9071,133027.0
2018-08-31 10:50:00,41.49,41.5,41.48,41.5,94491.0,30.8996,30.9071,30.8922,30.9071,94491.0
2018-08-31 10:55:00,41.49,41.51,41.49,41.5,271912.0,30.8996,30.9145,30.8996,30.9071,271912.0
2018-08-31 11:00:00,41.5,41.58,41.49,41.56,117185.0,30.9071,30.9667,30.8996,30.9518,117185.0
2018-08-31 11:05:00,41.57,41.57,41.49,41.51,196504.0,30.9592,30.9592,30.8996,30.9145,196504.0
2018-08-31 11:10:00,41.51,41.52,41.49,41.49,118578.0,30.9145,30.922,30.8996,30.8996,118578.0
2018-08-31 11:15:00,41.49,41.51,41.46,41.47,85985.0,30.8996,30.9145,30.8773,30.8848,85985.0
2018-08-31 11:20:00,41.47,41.47,41.4,41.42,92365.0,30.8848,30.8848,30.8326,30.8475,92365.0
2018-08-31 11:25:00,41.41,41.42,41.37,41.41,115070.0,30.8401,30.8475,30.8103,30.8401,115070.0
2018-08-31 11:30:00,41.41,41.43,41.38,41.39,115840.0,30.8401,30.855,30.8177,30.8252,115840.0
2018-08-31 11:35:00,41.39,41.4,41.36,41.38,95993.0,30.8252,30.8326,30.8028,30.8177,95993.0
2018-08-31 11:40:00,41.38,41.38,41.33,41.34,136656.0,30.8177,30.8177,30.7805,30.7879,136656.0
2018-08-31 11:45:00,41.34,41.37,41.34,41.36,83563.0,30.7879,30.8103,30.7879,30.8028,83563.0
2018-08-31 11:50:00,41.36,41.42,41.36,41.41,187153.0,30.8028,30.8475,30.8028,30.8401,187153.0
2018-08-31 11:55:00,41.41,41.42,41.36,41.38,220329.0,30.8401,30.8475,30.8028,30.8177,220329.0
2018-08-31 12:00:00,41.38,41.39,41.35,41.38,168954.0,30.8177,30.8252,30.7954,30.8177,168954.0
2018-08-31 12:05:00,41.37,41.42,41.36,41.41,177067.0,30.8103,30.8475,30.8028,30.8401,177067.0
2018-08-31 12:10:00,41.41,41.41,41.36,41.39,76427.0,30.8401,30.8401,30.8028,30.8252,76427.0
2018-08-31 12:15:00,41.39,41.42,41.38,41.41,52960.0,30.8252,30.8475,30.8177,30.8401,52960.0
2018-08-31 12:20:00,41.4,41.42,41.39,41.4,194596.0,30.8326,30.8475,30.8252,30.8326,194596.0
2018-08-31 12:25:00,41.4,41.42,41.37,41.41,239354.0,30.8326,30.8475,30.8103,30.8401,239354.0
2018-08-31 12:30:00,41.41,41.43,41.33,41.34,134062.0,30.8401,30.855,30.7805,30.7879,134062.0
2018-08-31 12:35:00,41.34,41.36,41.33,41.34,106830.0,30.7879,30.8028,30.7805,30.7879,106830.0
2018-08-31 12:40:00,41.34,41.37,41.34,41.35,50880.0,30.7879,30.8103,30.7879,30.7954,50880.0
2018-08-31 12:45:00,41.35,41.36,41.33,41.35,50198.0,30.7954,30.8028,30.7805,30.7954,50198.0
2018-08-31 12:50:00,41.34,41.37,41.34,41.36,77289.0,30.7879,30.8103,30.7879,30.8028,77289.0
2018-08-31 12:55:00,41.35,41.37,41.34,41.37,96231.0,30.7954,30.8103,30.7879,30.8103,96231.0
2018-08-31 13:00:00,41.37,41.38,41.35,41.36,53752.0,30.8103,30.8177,30.7954,30.8028,53752.0
2018-08-31 13:05:00,41.36,41.39,41.36,41.37,66588.0,30.8028,30.8252,30.8028,30.8103,66588.0
2018-08-31 13:10:00,41.38,41.41,41.36,41.39,136637.0,30.8177,30.8401,30.8028,30.8252,136637.0
2018-08-31 13:15:00,41.39,41.43,41.38,41.41,138522.0,30.8252,30.855,30.8177,30.8401,138522.0
2018-08-31 13:20:00,41.4,41.43,41.39,41.42,56713.0,30.8326,30.855,30.8252,30.8475,56713.0
2018-08-31 13:25:00,41.42,41.43,41.41,41.42,54676.0,30.8475,30.855,30.8401,30.8475,54676.0
2018-08-31 13:30:00,41.42,41.42,41.39,41.42,71651.0,30.8475,30.8475,30.8252,30.8475,71651.0
2018-08-31 13:35:00,41.41,41.42,41.37,41.37,38577.0,30.8401,30.8475,30.8103,30.8103,38577.0
2018-08-31 13:40:00,41.37,41.39,41.35,41.37,61386.0,30.8103,30.8252,30.7954,30.8103,61386.0
2018-08-31 13:45:00,41.38,41.42,41.38,41.41,83433.0,30.8177,30.8475,30.8177,30.8401,83433.0
2018-08-31 13:50:00,41.41,41.42,41.38,41.38,69600.0,30.8401,30.8475,30.8177,30.8177,69600.0
2018-08-31 13:55:00,41.38,41.41,41.38,41.41,70188.0,30.8177,30.8401,30.8177,30.8401,70188.0
2018-08-31 14:00:00,41.41,41.41,41.36,41.37,60751.0,30.8401,30.8401,30.8028,30.8103,60751.0
2018-08-31 14:05:00,41.37,41.39,41.35,41.38,108291.0,30.8103,30.8252,30.7954,30.8177,108291.0
2018-08-31 14:10:00,41.38,41.39,41.36,41.37,63599.0,30.8177,30.8252,30.8028,30.8103,63599.0
2018-08-31 14:15:00,41.37,41.38,41.36,41.36,55796.0,30.8103,30.8177,30.8028,30.8028,55796.0
2018-08-31 14:20:00,41.37,41.39,41.36,41.39,167216.0,30.8103,30.8252,30.8028,30.8252,167216.0
2018-08-31 14:25:00,41.38,41.42,41.38,41.4,131591.0,30.8177,30.8475,30.8177,30.8326,131591.0
2018-08-31 14:30:00,41.4,41.42,41.39,41.41,150452.0,30.8326,30.8475,30.8252,30.8401,150452.0
2018-08-31 14:35:00,41.41,41.42,41.39,41.41,92620.0,30.8401,30.8475,30.8252,30.8401,92620.0
2018-08-31 14:40:00,41.41,41.42,41.4,41.41,52426.0,30.8401,30.8475,30.8326,30.8401,52426.0
2018-08-31 14:45:00,41.41,41.42,41.41,41.41,79129.0,30.8401,30.8475,30.8401,30.8401,79129.0
2018-08-31 14:50:00,41.41,41.43,41.39,41.41,120962.0,30.8401,30.855,30.8252,30.8401,120962.0
2018-08-31 14:55:00,41.4,41.43,41.4,41.41,102675.0,30.8326,30.855,30.8326,30.8401,102675.0
2018-08-31 15:00:00,41.4,41.43,41.4,41.42,70170.0,30.8326,30.855,30.8326,30.8475,70170.0
2018-08-31 15:05:00,41.43,41.43,41.42,41.43,84895.0,30.855,30.855,30.8475,30.855,84895.0
2018-08-31 15:10:00,41.43,41.45,41.42,41.45,112850.0,30.855,30.8699,30.8475,30.8699,112850.0
2018-08-31 15:15:00,41.45,41.47,41.43,41.44,122968.0,30.8699,30.8848,30.855,30.8624,122968.0
2018-08-31 15:20:00,41.44,41.44,41.4,41.41,164281.0,30.8624,30.8624,30.8326,30.8401,164281.0
2018-08-31 15:25:00,41.41,41.42,41.39,41.41,151515.0,30.8401,30.8475,30.8252,30.8401,151515.0
2018-08-31 15:30:00,41.41,41.47,41.4,41.46,135119.0,30.8401,30.8848,30.8326,30.8773,135119.0
2018-08-31 15:35:00,41.46,41.52,41.45,41.5,280970.0,30.8773,30.922,30.8699,30.9071,280970.0
2018-08-31 15:40:00,41.5,41.51,41.47,41.48,292436.0,30.9071,30.9145,30.8848,30.8922,292436.0
2018-08-31 15:45:00,41.47,41.51,41.47,41.5,402050.0,30.8848,30.9145,30.8848,30.9071,402050.0
2018-08-31 15:50:00,41.5,41.51,41.49,41.5,469186.0,30.9071,30.9145,30.8996,30.9071,469186.0
2018-08-31 15:55:00,41.5,41.53,41.49,41.52,1485138.0,30.9071,30.9294,30.8996,30.922,1485138.0
2018-09-04 09:30:00,41.48,41.55,41.42,41.49,641565.0,30.8922,30.9443,30.8475,30.8996,641565.0
2018-09-04 09:35:00,41.5,41.5,41.38,41.39,220479.0,30.9071,30.9071,30.8177,30.8252,220479.0
2018-09-04 09:40:00,41.39,41.4,41.27,41.27,273019.0,30.8252,30.8326,30.7358,30.7358,273019.0
2018-09-04 09:45:00,41.27,41.31,41.22,41.3,203563.0,30.7358,30.7656,30.6986,30.7581,203563.0
2018-09-04 09:50:00,41.31,41.34,41.27,41.3,187792.0,30.7656,30.7879,30.7358,30.7581,187792.0
2018-09-04 09:55:00,41.3,41.43,41.3,41.39,182946.0,30.7581,30.855,30.7581,30.8252,182946.0
2018-09-04 10:00:00,41.4,41.47,41.35,41.36,273747.0,30.8326,30.8848,30.7954,30.8028,273747.0
2018-09-04 10:05:00,41.37,41.41,41.36,41.41,120627.0,30.8103,30.8401,30.8028,30.8401,120627.0
2018-09-04 10:10:00,41.4,41.45,41.36,41.44,124427.0,30.8326,30.8699,30.8028,30.8624,124427.0
2018-09-04 10:15:00,41.44,41.47,41.42,41.45,148596.0,30.8624,30.8848,30.8475,30.8699,148596.0
2018-09-04 10:20:00,41.44,41.5,41.44,41.49,120787.0,30.8624,30.9071,30.8624,30.8996,120787.0
2018-09-04 10:25:00,41.48,41.49,41.44,41.47,104417.0,30.8922,30.8996,30.8624,30.8848,104417.0
2018-09-04 10:30:00,41.47,41.49,41.44,41.48,142365.0,30.8848,30.8996,30.8624,30.8922,142365.0
2018-09-04 10:35:00,41.48,41.49,41.44,41.46,166459.0,30.8922,30.8996,30.8624,30.8773,166459.0
2018-09-04 10:40:00,41.45,41.47,41.42,41.45,114459.0,30.8699,30.8848,30.8475,30.8699,114459.0
2018-09-04 10:45:00,41.44,41.49,41.43,41.48,194734.0,30.8624,30.8996,30.855,30.8922,194734.0
2018-09-04 10:50:00,41.48,41.49,41.45,41.48,109896.0,30.8922,30.8996,30.8699,30.8922,109896.0
2018-09-04 10:55:00,41.48,41.49,41.44,41.48,117867.0,30.8922,30.8996,30.8624,30.8922,117867.0
2018-09-04 11:00:00,41.48,41.5,41.45,41.49,142137.0,30.8922,30.9071,30.8699,30.8996,142137.0
2018-09-04 11:05:00,41.49,41.5,41.48,41.5,119963.0,30.8996,30.9071,30.8922,30.9071,119963.0
2018-09-04 11:10:00,41.5,41.5,41.47,41.47,88969.0,30.9071,30.9071,30.8848,30.8848,88969.0
2018-09-04 11:15:00,41.48,41.5,41.46,41.48,114737.0,30.8922,30.9071,30.8773,30.8922,114737.0
2018-09-04 11:20:00,41.48,41.5,41.45,41.46,81389.0,30.8922,30.9071,30.8699,30.8773,81389.0
2018-09-04 11:25:00,41.46,41.47,41.44,41.46,112029.0,30.8773,30.8848,30.8624,30.8773,112029.0
2018-09-04 11:30:00,41.46,41.47,41.45,41.46,114125.0,30.8773,30.8848,30.8699,30.8773,114125.0
2018-09-04 11:35:00,41.45,41.47,41.44,41.46,87183.0,30.8699,30.8848,30.8624,30.8773,87183.0
2018-09-04 11:40:00,41.46,41.47,41.4,41.41,129991.0,30.8773,30.8848,30.8326,30.8401,129991.0
2018-09-04 11:45:00,41.41,41.42,41.39,41.39,53229.0,30.8401,30.8475,30.8252,30.8252,53229.0
2018-09-04 11:50:00,41.4,41.44,41.39,41.43,93780.0,30.8326,30.8624,30.8252,30.855,93780.0
2018-09-04 11:55:00,41.43,41.44,41.38,41.4,138385.0,30.855,30.8624,30.8177,30.8326,138385.0
2018-09-04 12:00:00,41.4,41.41,41.32,41.34,137863.0,30.8326,30.8401,30.773,30.7879,137863.0
2018-09-04 12:05:00,41.34,41.37,41.31,41.32,90107.0,30.7879,30.8103,30.7656,30.773,90107.0
2018-09-04 12:10:00,41.32,41.35,41.32,41.34,59329.0,30.773,30.7954,30.773,30.7879,59329.0
2018-09-04 12:15:00,41.34,41.37,41.34,41.35,60233.0,30.7879,30.8103,30.7879,30.7954,60233.0
2018-09-04 12:20:00,41.35,41.37,41.33,41.34,59840.0,30.7954,30.8103,30.7805,30.7879,59840.0
2018-09-04 12:25:00,41.33,41.36,41.33,41.34,118227.0,30.7805,30.8028,30.7805,30.7879,118227.0
2018-09-04 12:30:00,41.35,41.37,41.33,41.34,61802.0,30.7954,30.8103,30.7805,30.7879,61802.0
2018-09-04 12:35:00,41.33,41.36,41.33,41.34,64015.0,30.7805,30.8028,30.7805,30.7879,64015.0
2018-09-04 12:40:00,41.35,41.39,41.34,41.36,106476.0,30.7954,30.8252,30.7879,30.8028,106476.0
2018-09-04 12:45:00,41.36,41.39,41.34,41.37,96697.0,30.8028,30.8252,30.7879,30.8103,96697.0
2018-09-04 12:50:00,41.38,41.38,41.35,41.36,88884.0,30.8177,30.8177,30.7954,30.8028,88884.0
2018-09-04 12:55:00,41.36,41.37,41.32,41.33,80035.0,30.8028,30.8103,30.773,30.7805,80035.0
2018-09-04 13:00:00,41.33,41.35,41.3,41.34,135775.0,30.7805,30.7954,30.7581,30.7879,135775.0
2018-09-04 13:05:00,41.34,41.37,41.34,41.36,148165.0,30.7879,30.8103,30.7879,30.8028,148165.0
2018-09-04 13:10:00,41.36,41.36,41.31,41.33,99184.0,30.8028,30.8028,30.7656,30.7805,99184.0
2018-09-04 13:15:00,41.33,41.33,41.3,41.32,78119.0,30.7805,30.7805,30.7581,30.773,78119.0
2018-09-04 13:20:00,41.31,41.35,41.31,41.34,75578.0,30.7656,30.7954,30.7656,30.7879,75578.0
2018-09-04 13:25:00,41.34,41.36,41.33,41.34,75914.0,30.7879,30.8028,30.7805,30.7879,75914.0
2018-09-04 13:30:00,41.34,41.39,41.33,41.38,96536.0,30.7879,30.8252,30.7805,30.8177,96536.0
2018-09-04 13:35:00,41.38,41.4,41.37,41.38,115771.0,30.8177,30.8326,30.8103,30.8177,115771.0
2018-09-04 13:40:00,41.38,41.45,41.37,41.39,187569.0,30.8177,30.8699,30.8103,30.8252,187569.0
2018-09-04 13:45:00,41.39,41.44,41.38,41.43,67716.0,30.8252,30.8624,30.8177,30.855,67716.0
2018-09-04 13:50:00,41.43,41.44,41.4,41.41,93595.0,30.855,30.8624,30.8326,30.8401,93595.0
2018-09-04 13:55:00,41.41,41.43,41.4,41.41,59247.0,30.8401,30.855,30.8326,30.8401,59247.0
2018-09-04 14:00:00,41.41,41.42,41.39,41.41,53448.0,30.8401,30.8475,30.8252,30.8401,53448.0
2018-09-04 14:05:00,41.41,41.43,41.35,41.36,133312.0,30.8401,30.855,30.7954,30.8028,133312.0
2018-09-04 14:10:00,41.36,41.39,41.36,41.37,69862.0,30.8028,30.8252,30.8028,30.8103,69862.0
2018-09-04 14:15:00,41.37,41.39,41.35,41.36,82262.0,30.8103,30.8252,30.7954,30.8028,82262.0
2018-09-04 14:20:00,41.35,41.4,41.35,41.4,81568.0,30.7954,30.8326,30.7954,30.8326,81568.0
2018-09-04 14:25:00,41.4,41.42,41.39,41.41,72154.0,30.8326,30.8475,30.8252,30.8401,72154.0
2018-09-04 14:30:00,41.41,41.45,41.41,41.43,165428.0,30.8401,30.8699,30.8401,30.855,165428.0
2018-09-04 14:35:00,41.43,41.43,41.41,41.42,69850.0,30.855,30.855,30.8401,30.8475,69850.0
2018-09-04 14:40:00,41.43,41.44,41.41,41.41,99873.0,30.855,30.8624,30.8401,30.8401,99873.0
2018-09-04 14:45:00,41.41,41.42,41.38,41.39,113157.0,30.8401,30.8475,30.8177,30.8252,113157.0
2018-09-04 14:50:00,41.38,41.41,41.38,41.4,69025.0,30.8177,30.8401,30.8177,30.8326,69025.0
2018-09-04 14:55:00,41.4,41.42,41.39,41.39,100797.0,30.8326,30.8475,30.8252,30.8252,100797.0
2018-09-04 15:00:00,41.39,41.43,41.38,41.41,137227.0,30.8252,30.855,30.8177,30.8401,137227.0
2018-09-04 15:05:00,41.41,41.42,41.4,41.41,230096.0,30.8401,30.8475,30.8326,30.8401,230096.0
2018-09-04 15:10:00,41.41,41.41,41.37,41.39,106402.0,30.8401,30.8401,30.8103,30.8252,106402.0
2018-09-04 15:15:00,41.38,41.39,41.35,41.36,160342.0,30.8177,30.8252,30.7954,30.8028,160342.0
2018-09-04 15:20:00,41.36,41.36,41.34,41.35,93963.0,30.8028,30.8028,30.7879,30.7954,93963.0
2018-09-04 15:25:00,41.34,41.37,41.34,41.37,179361.0,30.7879,30.8103,30.7879,30.8103,179361.0
2018-09-04 15:30:00,41.37,41.39,41.35,41.39,140548.0,30.8103,30.8252,30.7954,30.8252,140548.0
2018-09-04 15:35:00,41.39,41.4,41.37,41.39,184980.0,30.8252,30.8326,30.8103,30.8252,184980.0
2018-09-04 15:40:00,41.38,41.4,41.36,41.36,153020.0,30.8177,30.8326,30.8028,30.8028,153020.0
2018-09-04 15:45:00,41.36,41.4,41.33,41.39,230281.0,30.8028,30.8326,30.7805,30.8252,230281.0
2018-09-04 15:50:00,41.39,41.4,41.35,41.37,276385.0,30.8252,30.8326,30.7954,30.8103,276385.0
2018-09-04 15:55:00,41.36,41.41,41.36,41.39,737894.0,30.8028,30.8401,30.8028,30.8252,737894.0
2018-09-05 09:30:00,41.29,41.54,41.26,41.5,499902.0,30.7507,30.9369,30.7284,30.9071,499902.0
2018-09-05 09:35:00,41.5,41.55,41.44,41.51,226617.0,30.9071,30.9443,30.8624,30.9145,226617.0
2018-09-05 09:40:00,41.51,41.56,41.5,41.52,170890.0,30.9145,30.9518,30.9071,30.922,170890.0
2018-09-05 09:45:00,41.52,41.53,41.42,41.42,192740.0,30.922,30.9294,30.8475,30.8475,192740.0
2018-09-05 09:50:00,41.42,41.43,41.36,41.39,177325.0,30.8475,30.855,30.8028,30.8252,177325.0
2018-09-05 09:55:00,41.39,41.42,41.38,41.4,268268.0,30.8252,30.8475,30.8177,30.8326,268268.0
2018-09-05 10:00:00,41.4,41.51,41.38,41.5,308086.0,30.8326,30.9145,30.8177,30.9071,308086.0
2018-09-05 10:05:00,41.5,41.51,41.48,41.5,164455.0,30.9071,30.9145,30.8922,30.9071,164455.0
2018-09-05 10:10:00,41.5,41.51,41.45,41.45,112796.0,30.9071,30.9145,30.8699,30.8699,112796.0
2018-09-05 10:15:00,41.45,41.52,41.45,41.47,191644.0,30.8699,30.922,30.8699,30.8848,191644.0
2018-09-05 10:20:00,41.47,41.49,41.44,41.46,260497.0,30.8848,30.8996,30.8624,30.8773,260497.0
2018-09-05 10:25:00,41.47,41.57,41.46,41.55,248061.0,30.8848,30.9592,30.8773,30.9443,248061.0
2018-09-05 10:30:00,41.56,41.69,41.55,41.68,318437.0,30.9518,31.0486,30.9443,31.0412,318437.0
2018-09-05 10:35:00,41.67,41.77,41.67,41.71,264666.0,31.0337,31.1082,31.0337,31.0635,264666.0
2018-09-05 10:40:00,41.71,41.78,41.7,41.75,272192.0,31.0635,31.1156,31.056,31.0933,272192.0
2018-09-05 10:45:00,41.75,41.81,41.73,41.81,420300.0,31.0933,31.138,31.0784,31.138,420300.0
2018-09-05 10:50:00,41.8,41.82,41.74,41.76,173315.0,31.1305,31.1454,31.0858,31.1007,173315.0
2018-09-05 10:55:00,41.77,41.77,41.73,41.75,304256.0,31.1082,31.1082,31.0784,31.0933,304256.0
2018-09-05 11:00:00,41.75,41.79,41.74,41.78,205291.0,31.0933,31.1231,31.0858,31.1156,205291.0
2018-09-05 11:05:00,41.79,41.81,41.76,41.77,185289.0,31.1231,31.138,31.1007,31.1082,185289.0
2018-09-05 11:10:00,41.77,41.78,41.72,41.75,169661.0,31.1082,31.1156,31.0709,31.0933,169661.0
2018-09-05 11:15:00,41.75,41.8,41.72,41.79,125979.0,31.0933,31.1305,31.0709,31.1231,125979.0
2018-09-05 11:20:00,41.8,41.8,41.76,41.77,161723.0,31.1305,31.1305,31.1007,31.1082,161723.0
2018-09-05 11:25:00,41.77,41.77,41.66,41.66,187289.0,31.1082,31.1082,31.0263,31.0263,187289.0
2018-09-05 11:30:00,41.66,41.68,41.62,41.64,109044.0,31.0263,31.0412,30.9965,31.0114,109044.0
2018-09-05 11:35:00,41.65,41.66,41.59,41.61,112351.0,31.0188,31.0263,30.9741,30.989,112351.0
2018-09-05 11:40:00,41.61,41.63,41.59,41.6,114622.0,30.989,31.0039,30.9741,30.9816,114622.0
2018-09-05 11:45:00,41.6,41.63,41.59,41.59,111912.0,30.9816,31.0039,30.9741,30.9741,111912.0
2018-09-05 11:50:00,41.6,41.67,41.59,41.65,122301.0,30.9816,31.0337,30.9741,31.0188,122301.0
2018-09-05 11:55:00,41.66,41.7,41.64,41.69,119754.0,31.0263,31.056,31.0114,31.0486,119754.0
2018-09-05 12:00:00,41.69,41.69,41.64,41.64,115202.0,31.0486,31.0486,31.0114,31.0114,115202.0
2018-09-05 12:05:00,41.65,41.66,41.6,41.6,79439.0,31.0188,31.0263,30.9816,30.9816,79439.0
2018-09-05 12:10:00,41.61,41.64,41.58,41.6,129966.0,30.989,31.0114,30.9667,30.9816,129966.0
2018-09-05 12:15:00,41.61,41.62,41.56,41.58,91103.0,30.989,30.9965,30.9518,30.9667,91103.0
2018-09-05 12:20:00,41.58,41.59,41.55,41.55,78158.0,30.9667,30.9741,30.9443,30.9443,78158.0
2018-09-05 12:25:00,41.55,41.58,41.53,41.57,71866.0,30.9443,30.9667,30.9294,30.9592,71866.0
2018-09-05 12:30:00,41.57,41.61,41.57,41.58,74790.0,30.9592,30.989,30.9592,30.9667,74790.0
2018-09-05 12:35:00,41.59,41.6,41.57,41.57,55592.0,30.9741,30.9816,30.9592,30.9592,55592.0
2018-09-05 12:40:00,41.58,41.59,41.56,41.57,60189.0,30.9667,30.9741,30.9518,30.9592,60189.0
2018-09-05 12:45:00,41.56,41.58,41.55,41.56,55441.0,30.9518,30.9667,30.9443,30.9518,55441.0
2018-09-05 12:50:00,41.57,41.6,41.55,41.56,91666.0,30.9592,30.9816,30.9443,30.9518,91666.0
2018-09-05 12:55:00,41.56,41.58,41.52,41.52,101968.0,30.9518,30.9667,30.922,30.922,101968.0
2018-09-05 13:00:00,41.53,41.58,41.52,41.55,78162.0,30.9294,30.9667,30.922,30.9443,78162.0
2018-09-05 13:05:00,41.56,41.57,41.54,41.55,117608.0,30.9518,30.9592,30.9369,30.9443,117608.0
2018-09-05 13:10:00,41.55,41.58,41.54,41.55,97128.0,30.9443,30.9667,30.9369,30.9443,97128.0
2018-09-05 13:15:00,41.55,41.62,41.55,41.62,60577.0,30.9443,30.9965,30.9443,30.9965,60577.0
2018-09-05 13:20:00,41.62,41.64,41.61,41.63,59205.0,30.9965,31.0114,30.989,31.0039,59205.0
2018-09-05 13:25:00,41.63,41.64,41.61,41.63,65974.0,31.0039,31.0114,30.989,31.0039,65974.0
2018-09-05 13:30:00,41.63,41.67,41.63,41.66,110792.0,31.0039,31.0337,31.0039,31.0263,110792.0
2018-09-05 13:35:00,41.66,41.75,41.66,41.75,323650.0,31.0263,31.0933,31.0263,31.0933,323650.0
2018-09-05 13:40:00,41.75,41.75,41.74,41.75,52326.0,31.0933,31.0933,31.0858,31.0933,52326.0
2018-09-05 13:45:00,41.75,41.76,41.68,41.69,273669.0,31.0933,31.1007,31.0412,31.0486,273669.0
2018-09-05 13:50:00,41.69,41.69,41.65,41.66,90133.0,31.0486,31.0486,31.0188,31.0263,90133.0
2018-09-05 13:55:00,41.66,41.68,41.64,41.67,69238.0,31.0263,31.0412,31.0114,31.0337,69238.0
2018-09-05 14:00:00,41.66,41.68,41.65,41.66,128106.0,31.0263,31.0412,31.0188,31.0263,128106.0
2018-09-05 14:05:00,41.67,41.71,41.67,41.69,151973.0,31.0337,31.0635,31.0337,31.0486,151973.0
2018-09-05 14:10:00,41.69,41.7,41.66,41.68,96220.0,31.0486,31.056,31.0263,31.0412,96220.0
2018-09-05 14:15:00,41.68,41.73,41.66,41.72,141760.0,31.0412,31.0784,31.0263,31.0709,141760.0
2018-09-05 14:20:00,41.71,41.74,41.7,41.73,97580.0,31.0635,31.0858,31.056,31.0784,97580.0
2018-09-05 14:25:00,41.73,41.77,41.73,41.77,128046.0,31.0784,31.1082,31.0784,31.1082,128046.0
2018-09-05 14:30:00,41.76,41.77,41.74,41.76,138901.0,31.1007,31.1082,31.0858,31.1007,138901.0
2018-09-05 14:35:00,41.76,41.8,41.75,41.78,120273.0,31.1007,31.1305,31.0933,31.1156,120273.0
2018-09-05 14:40:00,41.77,41.81,41.77,41.8,163496.0,31.1082,31.138,31.1082,31.1305,163496.0
2018-09-05 14:45:00,41.81,41.83,41.8,41.82,206273.0,31.138,31.1529,31.1305,31.1454,206273.0
2018-09-05 14:50:00,41.81,41.81,41.79,41.8,206938.0,31.138,31.138,31.1231,31.1305,206938.0
2018-09-05 14:55:00,41.8,41.9,41.8,41.88,579733.0,31.1305,31.205,31.1305,31.1901,579733.0
2018-09-05 15:00:00,41.87,41.91,41.85,41.9,450922.0,31.1827,31.2124,31.1678,31.205,450922.0
2018-09-05 15:05:00,41.9,41.92,41.89,41.89,132542.0,31.205,31.2199,31.1975,31.1975,132542.0
2018-09-05 15:10:00,41.89,41.91,41.87,41.89,223006.0,31.1975,31.2124,31.1827,31.1975,223006.0
2018-09-05 15:15:00,41.89,41.89,41.85,41.85,178403.0,31.1975,31.1975,31.1678,31.1678,178403.0
2018-09-05 15:20:00,41.86,41.87,41.82,41.84,134911.0,31.1752,31.1827,31.1454,31.1603,134911.0
2018-09-05 15:25:00,41.84,41.85,41.82,41.84,114851.0,31.1603,31.1678,31.1454,31.1603,114851.0
2018-09-05 15:30:00,41.84,41.88,41.83,41.84,195369.0,31.1603,31.1901,31.1529,31.1603,195369.0
2018-09-05 15:35:00,41.84,41.85,41.83,41.84,196593.0,31.1603,31.1678,31.1529,31.1603,196593.0
2018-09-05 15:40:00,41.84,41.85,41.83,41.83,223473.0,31.1603,31.1678,31.1529,31.1529,223473.0
2018-09-05 15:45:00,41.84,41.87,41.82,41.86,336546.0,31.1603,31.1827,31.1454,31.1752,336546.0
2018-09-05 15:50:00,41.85,41.9,41.85,41.87,522742.0,31.1678,31.205,31.1678,31.1827,522742.0
2018-09-05 15:55:00,41.87,41.9,41.83,41.85,1256825.0,31.1827,31.205,31.1529,31.1678,1256825.0
2018-09-06 09:30:00,41.85,41.91,41.77,41.84,700161.0,31.1678,31.2124,31.1082,31.1603,700161.0
2018-09-06 09:35:00,41.84,41.86,41.7,41.7,386097.0,31.1603,31.1752,31.056,31.056,386097.0
2018-09-06 09:40:00,41.71,41.74,41.63,41.63,321185.0,31.0635,31.0858,31.0039,31.0039,321185.0
2018-09-06 09:45:00,41.62,41.7,41.56,41.57,375576.0,30.9965,31.056,30.9518,30.9592,375576.0
2018-09-06 09:50:00,41.56,41.57,41.52,41.53,180821.0,30.9518,30.9592,30.922,30.9294,180821.0
2018-09-06 09:55:00,41.53,41.56,41.51,41.55,335662.0,30.9294,30.9518,30.9145,30.9443,335662.0
2018-09-06 10:00:00,41.55,41.59,41.5,41.57,380797.0,30.9443,30.9741,30.9071,30.9592,380797.0
2018-09-06 10:05:00,41.57,41.61,41.52,41.59,202737.0,30.9592,30.989,30.922,30.9741,202737.0
2018-09-06 10:10:00,41.6,41.62,41.55,41.55,230209.0,30.9816,30.9965,30.9443,30.9443,230209.0
2018-09-06 10:15:00,41.55,41.58,41.52,41.52,212463.0,30.9443,30.9667,30.922,30.922,212463.0
2018-09-06 10:20:00,41.52,41.54,41.45,41.5,333080.0,30.922,30.9369,30.8699,30.9071,333080.0
2018-09-06 10:25:00,41.5,41.59,41.48,41.57,238404.0,30.9071,30.9741,30.8922,30.9592,238404.0
2018-09-06 10:30:00,41.56,41.6,41.54,41.59,252243.0,30.9518,30.9816,30.9369,30.9741,252243.0
2018-09-06 10:35:00,41.59,41.59,41.5,41.5,277438.0,30.9741,30.9741,30.9071,30.9071,277438.0
2018-09-06 10:40:00,41.51,41.53,41.45,41.48,183825.0,30.9145,30.9294,30.8699,30.8922,183825.0
2018-09-06 10:45:00,41.48,41.52,41.45,41.49,191728.0,30.8922,30.922,30.8699,30.8996,191728.0
2018-09-06 10:50:00,41.5,41.51,41.48,41.49,169674.0,30.9071,30.9145,30.8922,30.8996,169674.0
2018-09-06 10:55:00,41.5,41.56,41.48,41.56,198225.0,30.9071,30.9518,30.8922,30.9518,198225.0
2018-09-06 11:00:00,41.56,41.56,41.48,41.49,111252.0,30.9518,30.9518,30.8922,30.8996,111252.0
2018-09-06 11:05:00,41.49,41.57,41.47,41.57,318028.0,30.8996,30.9592,30.8848,30.9592,318028.0
2018-09-06 11:10:00,41.56,41.56,41.48,41.5,264297.0,30.9518,30.9518,30.8922,30.9071,264297.0
2018-09-06 11:15:00,41.51,41.51,41.45,41.46,59274.0,30.9145,30.9145,30.8699,30.8773,59274.0
2018-09-06 11:20:00,41.46,41.53,41.45,41.52,152012.0,30.8773,30.9294,30.8699,30.922,152012.0
2018-09-06 11:25:00,41.52,41.52,41.46,41.47,118582.0,30.922,30.922,30.8773,30.8848,118582.0
2018-09-06 11:30:00,41.46,41.49,41.45,41.45,121584.0,30.8773,30.8996,30.8699,30.8699,121584.0
2018-09-06 11:35:00,41.45,41.51,41.45,41.5,152035.0,30.8699,30.9145,30.8699,30.9071,152035.0
2018-09-06 11:40:00,41.5,41.53,41.49,41.49,93827.0,30.9071,30.9294,30.8996,30.8996,93827.0
2018-09-06 11:45:00,41.5,41.54,41.49,41.52,95907.0,30.9071,30.9369,30.8996,30.922,95907.0
2018-09-06 11:50:00,41.52,41.53,41.49,41.52,76925.0,30.922,30.9294,30.8996,30.922,76925.0
2018-09-06 11:55:00,41.52,41.56,41.49,41.54,104640.0,30.922,30.9518,30.8996,30.9369,104640.0
2018-09-06 12:00:00,41.53,41.54,41.49,41.5,92818.0,30.9294,30.9369,30.8996,30.9071,92818.0
2018-09-06 12:05:00,41.5,41.52,41.48,41.5,163829.0,30.9071,30.922,30.8922,30.9071,163829.0
2018-09-06 12:10:00,41.5,41.51,41.48,41.49,174805.0,30.9071,30.9145,30.8922,30.8996,174805.0
2018-09-06 12:15:00,41.5,41.51,41.47,41.49,71735.0,30.9071,30.9145,30.8848,30.8996,71735.0
2018-09-06 12:20:00,41.49,41.53,41.48,41.48,95178.0,30.8996,30.9294,30.8922,30.8922,95178.0
2018-09-06 12:25:00,41.48,41.51,41.48,41.49,92518.0,30.8922,30.9145,30.8922,30.8996,92518.0
2018-09-06 12:30:00,41.48,41.53,41.48,41.5,98261.0,30.8922,30.9294,30.8922,30.9071,98261.0
2018-09-06 12:35:00,41.5,41.52,41.49,41.51,74348.0,30.9071,30.922,30.8996,30.9145,74348.0
2018-09-06 12:40:00,41.5,41.54,41.5,41.52,73476.0,30.9071,30.9369,30.9071,30.922,73476.0
2018-09-06 12:45:00,41.52,41.55,41.51,41.51,76129.0,30.922,30.9443,30.9145,30.9145,76129.0
2018-09-06 12:50:00,41.51,41.51,41.48,41.49,88526.0,30.9145,30.9145,30.8922,30.8996,88526.0
2018-09-06 12:55:00,41.5,41.52,41.48,41.5,77892.0,30.9071,30.922,30.8922,30.9071,77892.0
2018-09-06 13:00:00,41.5,41.53,41.49,41.52,61426.0,30.9071,30.9294,30.8996,30.922,61426.0
2018-09-06 13:05:00,41.52,41.53,41.5,41.52,88875.0,30.922,30.9294,30.9071,30.922,88875.0
2018-09-06 13:10:00,41.51,41.54,41.5,41.54,52437.0,30.9145,30.9369,30.9071,30.9369,52437.0
2018-09-06 13:15:00,41.54,41.56,41.53,41.54,53103.0,30.9369,30.9518,30.9294,30.9369,53103.0
2018-09-06 13:20:00,41.55,41.55,41.54,41.54,35798.0,30.9443,30.9443,30.9369,30.9369,35798.0
2018-09-06 13:25:00,41.55,41.55,41.54,41.55,93184.0,30.9443,30.9443,30.9369,30.9443,93184.0
2018-09-06 13:30:00,41.55,41.56,41.52,41.54,115046.0,30.9443,30.9518,30.922,30.9369,115046.0
2018-09-06 13:35:00,41.54,41.6,41.53,41.57,129919.0,30.9369,30.9816,30.9294,30.9592,129919.0
2018-09-06 13:40:00,41.57,41.61,41.56,41.59,328620.0,30.9592,30.989,30.9518,30.9741,328620.0
2018-09-06 13:45:00,41.59,41.61,41.57,41.59,115512.0,30.9741,30.989,30.9592,30.9741,115512.0
2018-09-06 13:50:00,41.59,41.62,41.59,41.59,85666.0,30.9741,30.9965,30.9741,30.9741,85666.0
2018-09-06 13:55:00,41.59,41.62,41.59,41.6,91389.0,30.9741,30.9965,30.9741,30.9816,91389.0
2018-09-06 14:00:00,41.6,41.64,41.6,41.6,138302.0,30.9816,31.0114,30.9816,30.9816,138302.0
2018-09-06 14:05:00,41.61,41.62,41.58,41.61,104463.0,30.989,30.9965,30.9667,30.989,104463.0
2018-09-06 14:10:00,41.62,41.63,41.6,41.62,103529.0,30.9965,31.0039,30.9816,30.9965,103529.0
2018-09-06 14:15:00,41.62,41.63,41.62,41.62,54807.0,30.9965,31.0039,30.9965,30.9965,54807.0
2018-09-06 14:20:00,41.63,41.65,41.61,41.63,121342.0,31.0039,31.0188,30.989,31.0039,121342.0
2018-09-06 14:25:00,41.64,41.66,41.63,41.65,107307.0,31.0114,31.0263,31.0039,31.0188,107307.0
2018-09-06 14:30:00,41.66,41.7,41.65,41.69,164171.0,31.0263,31.056,31.0188,31.0486,164171.0
2018-09-06 14:35:00,41.69,41.71,41.68,41.69,107908.0,31.0486,31.0635,31.0412,31.0486,107908.0
2018-09-06 14:40:00,41.69,41.73,41.69,41.73,69548.0,31.0486,31.0784,31.0486,31.0784,69548.0
2018-09-06 14:45:00,41.73,41.75,41.71,41.73,130782.0,31.0784,31.0933,31.0635,31.0784,130782.0
2018-09-06 14:50:00,41.73,41.74,41.71,41.74,76016.0,31.0784,31.0858,31.0635,31.0858,76016.0
2018-09-06 14:55:00,41.74,41.75,41.71,41.71,66868.0,31.0858,31.0933,31.0635,31.0635,66868.0
2018-09-06 15:00:00,41.71,41.76,41.71,41.73,125414.0,31.0635,31.1007,31.0635,31.0784,125414.0
2018-09-06 15:05:00,41.73,41.8,41.72,41.8,135689.0,31.0784,31.1305,31.0709,31.1305,135689.0
2018-09-06 15:10:00,41.8,41.82,41.78,41.81,157445.0,31.1305,31.1454,31.1156,31.138,157445.0
2018-09-06 15:15:00,41.81,41.85,41.79,41.82,205013.0,31.138,31.1678,31.1231,31.1454,205013.0
2018-09-06 15:20:00,41.83,41.84,41.82,41.84,146469.0,31.1529,31.1603,31.1454,31.1603,146469.0
2018-09-06 15:25:00,41.84,41.9,41.83,41.9,168507.0,31.1603,31.205,31.1529,31.205,168507.0
2018-09-06 15:30:00,41.9,41.91,41.85,41.86,208754.0,31.205,31.2124,31.1678,31.1752,208754.0
2018-09-06 15:35:00,41.87,41.89,41.85,41.86,168557.0,31.1827,31.1975,31.1678,31.1752,168557.0
2018-09-06 15:40:00,41.86,41.87,41.82,41.82,166729.0,31.1752,31.1827,31.1454,31.1454,166729.0
2018-09-06 15:45:00,41.83,41.86,41.81,41.86,244102.0,31.1529,31.1752,31.138,31.1752,244102.0
2018-09-06 15:50:00,41.85,41.89,41.85,41.87,335655.0,31.1678,31.1975,31.1678,31.1827,335655.0
2018-09-06 15:55:00,41.87,41.89,41.79,41.79,1085440.0,31.1827,31.1975,31.1231,31.1231,1085440.0
2018-09-07 09:30:00,41.59,41.82,41.54,41.78,410565.0,30.9741,31.1454,30.9369,31.1156,410565.0
2018-09-07 09:35:00,41.79,41.85,41.7,41.83,179866.0,31.1231,31.1678,31.056,31.1529,179866.0
2018-09-07 09:40:00,41.83,41.85,41.63,41.66,143654.0,31.1529,31.1678,31.0039,31.0263,143654.0
2018-09-07 09:45:00,41.67,41.68,41.53,41.55,161618.0,31.0337,31.0412,30.9294,30.9443,161618.0
2018-09-07 09:50:00,41.55,41.57,41.46,41.52,228364.0,30.9443,30.9592,30.8773,30.922,228364.0
2018-09-07 09:55:00,41.53,41.58,41.5,41.51,116632.0,30.9294,30.9667,30.9071,30.9145,116632.0
2018-09-07 10:00:00,41.52,41.54,41.49,41.54,119500.0,30.922,30.9369,30.8996,30.9369,119500.0
2018-09-07 10:05:00,41.54,41.57,41.53,41.55,140529.0,30.9369,30.9592,30.9294,30.9443,140529.0
2018-09-07 10:10:00,41.55,41.62,41.54,41.58,139995.0,30.9443,30.9965,30.9369,30.9667,139995.0
2018-09-07 10:15:00,41.58,41.58,41.51,41.53,92128.0,30.9667,30.9667,30.9145,30.9294,92128.0
2018-09-07 10:20:00,41.53,41.64,41.53,41.64,177859.0,30.9294,31.0114,30.9294,31.0114,177859.0
2018-09-07 10:25:00,41.64,41.64,41.6,41.61,89325.0,31.0114,31.0114,30.9816,30.989,89325.0
2018-09-07 10:30:00,41.62,41.66,41.58,41.6,140677.0,30.9965,31.0263,30.9667,30.9816,140677.0
2018-09-07 10:35:00,41.61,41.62,41.58,41.6,60217.0,30.989,30.9965,30.9667,30.9816,60217.0
2018-09-07 10:40:00,41.59,41.64,41.58,41.62,94334.0,30.9741,31.0114,30.9667,30.9965,94334.0
2018-09-07 10:45:00,41.62,41.7,41.6,41.68,112747.0,30.9965,31.056,30.9816,31.0412,112747.0
2018-09-07 10:50:00,41.69,41.69,41.66,41.67,74521.0,31.0486,31.0486,31.0263,31.0337,74521.0
2018-09-07 10:55:00,41.67,41.68,41.65,41.66,63419.0,31.0337,31.0412,31.0188,31.0263,63419.0
2018-09-07 11:00:00,41.66,41.67,41.59,41.62,85038.0,31.0263,31.0337,30.9741,30.9965,85038.0
2018-09-07 11:05:00,41.61,41.66,41.61,41.65,115426.0,30.989,31.0263,30.989,31.0188,115426.0
2018-09-07 11:10:00,41.65,41.67,41.63,41.64,102504.0,31.0188,31.0337,31.0039,31.0114,102504.0
2018-09-07 11:15:00,41.65,41.67,41.63,41.64,233490.0,31.0188,31.0337,31.0039,31.0114,233490.0
2018-09-07 11:20:00,41.64,41.67,41.62,41.66,64154.0,31.0114,31.0337,30.9965,31.0263,64154.0
2018-09-07 11:25:00,41.66,41.7,41.63,41.69,96885.0,31.0263,31.056,31.0039,31.0486,96885.0
2018-09-07 11:30:00,41.69,41.71,41.67,41.7,93427.0,31.0486,31.0635,31.0337,31.056,93427.0
2018-09-07 11:35:00,41.7,41.74,41.69,41.73,116295.0,31.056,31.0858,31.0486,31.0784,116295.0
2018-09-07 11:40:00,41.74,41.75,41.72,41.73,46689.0,31.0858,31.0933,31.0709,31.0784,46689.0
2018-09-07 11:45:00,41.74,41.75,41.72,41.73,69008.0,31.0858,31.0933,31.0709,31.0784,69008.0
2018-09-07 11:50:00,41.74,41.75,41.72,41.73,82511.0,31.0858,31.0933,31.0709,31.0784,82511.0
2018-09-07 11:55:00,41.73,41.77,41.73,41.76,82984.0,31.0784,31.1082,31.0784,31.1007,82984.0
2018-09-07 12:00:00,41.76,41.77,41.74,41.76,91220.0,31.1007,31.1082,31.0858,31.1007,91220.0
2018-09-07 12:05:00,41.76,41.76,41.59,41.64,229428.0,31.1007,31.1007,30.9741,31.0114,229428.0
2018-09-07 12:10:00,41.64,41.76,41.63,41.76,307050.0,31.0114,31.1007,31.0039,31.1007,307050.0
2018-09-07 12:15:00,41.75,41.82,41.73,41.8,195323.0,31.0933,31.1454,31.0784,31.1305,195323.0
2018-09-07 12:20:00,41.79,41.84,41.77,41.8,123145.0,31.1231,31.1603,31.1082,31.1305,123145.0
2018-09-07 12:25:00,41.8,41.8,41.77,41.8,49497.0,31.1305,31.1305,31.1082,31.1305,49497.0
2018-09-07 12:30:00,41.8,41.85,41.79,41.83,153840.0,31.1305,31.1678,31.1231,31.1529,153840.0
2018-09-07 12:35:00,41.83,41.85,41.81,41.83,88781.0,31.1529,31.1678,31.138,31.1529,88781.0
2018-09-07 12:40:00,41.83,41.83,41.78,41.82,84905.0,31.1529,31.1529,31.1156,31.1454,84905.0
2018-09-07 12:45:00,41.81,41.88,41.81,41.86,103339.0,31.138,31.1901,31.138,31.1752,103339.0
2018-09-07 12:50:00,41.86,41.89,41.85,41.88,102134.0,31.1752,31.1975,31.1678,31.1901,102134.0
2018-09-07 12:55:00,41.88,41.9,41.86,41.9,100706.0,31.1901,31.205,31.1752,31.205,100706.0
2018-09-07 13:00:00,41.9,41.94,41.89,41.94,143338.0,31.205,31.2348,31.1975,31.2348,143338.0
2018-09-07 13:05:00,41.93,41.96,41.93,41.95,155073.0,31.2273,31.2497,31.2273,31.2422,155073.0
2018-09-07 13:10:00,41.94,41.95,41.92,41.94,97355.0,31.2348,31.2422,31.2199,31.2348,97355.0
2018-09-07 13:15:00,41.94,41.96,41.93,41.94,110174.0,31.2348,31.2497,31.2273,31.2348,110174.0
2018-09-07 13:20:00,41.94,41.96,41.93,41.95,164147.0,31.2348,31.2497,31.2273,31.2422,164147.0
2018-09-07 13:25:00,41.96,41.97,41.95,41.96,77552.0,31.2497,31.2571,31.2422,31.2497,77552.0
2018-09-07 13:30:00,41.97,41.97,41.95,41.95,99458.0,31.2571,31.2571,31.2422,31.2422,99458.0
2018-09-07 13:35:00,41.95,41.96,41.92,41.93,136621.0,31.2422,31.2497,31.2199,31.2273,136621.0
2018-09-07 13:40:00,41.93,41.95,41.92,41.93,128100.0,31.2273,31.2422,31.2199,31.2273,128100.0
2018-09-07 13:45:00,41.93,41.96,41.9,41.96,80123.0,31.2273,31.2497,31.205,31.2497,80123.0
2018-09-07 13:50:00,41.96,41.98,41.93,41.94,102703.0,31.2497,31.2646,31.2273,31.2348,102703.0
2018-09-07 13:55:00,41.94,41.94,41.91,41.92,106077.0,31.2348,31.2348,31.2124,31.2199,106077.0
2018-09-07 14:00:00,41.92,41.95,41.91,41.94,90548.0,31.2199,31.2422,31.2124,31.2348,90548.0
2018-09-07 14:05:00,41.94,41.95,41.92,41.94,69392.0,31.2348,31.2422,31.2199,31.2348,69392.0
2018-09-07 14:10:00,41.95,41.99,41.94,41.98,124660.0,31.2422,31.272,31.2348,31.2646,124660.0
2018-09-07 14:15:00,41.99,42.0,41.97,41.98,126913.0,31.272,31.2795,31.2571,31.2646,126913.0
2018-09-07 14:20:00,41.98,42.0,41.96,41.98,143895.0,31.2646,31.2795,31.2497,31.2646,143895.0
2018-09-07 14:25:00,41.98,42.0,41.97,42.0,76696.0,31.2646,31.2795,31.2571,31.2795,76696.0
2018-09-07 14:30:00,41.99,42.0,41.98,41.99,104054.0,31.272,31.2795,31.2646,31.272,104054.0
2018-09-07 14:35:00,41.98,42.09,41.98,42.09,837362.0,31.2646,31.3465,31.2646,31.3465,837362.0
2018-09-07 14:40:00,42.09,42.15,42.07,42.12,441075.0,31.3465,31.3912,31.3316,31.3688,441075.0
2018-09-07 14:45:00,42.12,42.15,42.08,42.12,288172.0,31.3688,31.3912,31.3391,31.3688,288172.0
2018-09-07 14:50:00,42.12,42.13,42.09,42.12,120765.0,31.3688,31.3763,31.3465,31.3688,120765.0
2018-09-07 14:55:00,42.12,42.18,42.1,42.15,396488.0,31.3688,31.4135,31.3539,31.3912,396488.0
2018-09-07 15:00:00,42.15,42.19,42.13,42.18,181638.0,31.3912,31.421,31.3763,31.4135,181638.0
2018-09-07 15:05:00,42.17,42.18,42.13,42.16,114873.0,31.4061,31.4135,31.3763,31.3986,114873.0
2018-09-07 15:10:00,42.16,42.31,42.16,42.3,560245.0,31.3986,31.5103,31.3986,31.5029,560245.0
2018-09-07 15:15:00,42.3,42.31,42.26,42.3,433813.0,31.5029,31.5103,31.4731,31.5029,433813.0
2018-09-07 15:20:00,42.3,42.35,42.29,42.3,483566.0,31.5029,31.5401,31.4954,31.5029,483566.0
2018-09-07 15:25:00,42.3,42.34,42.25,42.26,429429.0,31.5029,31.5327,31.4657,31.4731,429429.0
2018-09-07 15:30:00,42.26,42.28,42.23,42.27,519182.0,31.4731,31.488,31.4508,31.4806,519182.0
2018-09-07 15:35:00,42.27,42.29,42.23,42.26,491604.0,31.4806,31.4954,31.4508,31.4731,491604.0
2018-09-07 15:40:00,42.26,42.27,42.23,42.23,435061.0,31.4731,31.4806,31.4508,31.4508,435061.0
2018-09-07 15:45:00,42.23,42.24,42.2,42.22,395658.0,31.4508,31.4582,31.4284,31.4433,395658.0
2018-09-07 15:50:00,42.21,42.27,42.2,42.23,705546.0,31.4359,31.4806,31.4284,31.4508,705546.0
2018-09-07 15:55:00,42.24,42.29,42.21,42.21,1611591.0,31.4582,31.4954,31.4359,31.4359,1611591.0
2018-09-10 09:30:00,42.38,42.39,42.16,42.36,762789.0,31.5625,31.5699,31.3986,31.5476,762789.0
2018-09-10 09:35:00,42.36,42.42,42.32,42.39,286078.0,31.5476,31.5923,31.5178,31.5699,286078.0
2018-09-10 09:40:00,42.4,42.45,42.36,42.45,299607.0,31.5774,31.6146,31.5476,31.6146,299607.0
2018-09-10 09:45:00,42.45,42.5,42.43,42.48,280779.0,31.6146,31.6518,31.5997,31.637,280779.0
2018-09-10 09:50:00,42.48,42.56,42.43,42.47,457847.0,31.637,31.6965,31.5997,31.6295,457847.0
2018-09-10 09:55:00,42.47,42.54,42.42,42.46,371100.0,31.6295,31.6816,31.5923,31.6221,371100.0
2018-09-10 10:00:00,42.45,42.47,42.43,42.44,310677.0,31.6146,31.6295,31.5997,31.6072,310677.0
2018-09-10 10:05:00,42.44,42.46,42.39,42.44,229891.0,31.6072,31.6221,31.5699,31.6072,229891.0
2018-09-10 10:10:00,42.43,42.53,42.43,42.52,208859.0,31.5997,31.6742,31.5997,31.6667,208859.0
2018-09-10 10:15:00,42.52,42.53,42.43,42.45,242504.0,31.6667,31.6742,31.5997,31.6146,242504.0
2018-09-10 10:20:00,42.45,42.48,42.43,42.45,224031.0,31.6146,31.637,31.5997,31.6146,224031.0
2018-09-10 10:25:00,42.46,42.47,42.43,42.45,226813.0,31.6221,31.6295,31.5997,31.6146,226813.0
2018-09-10 10:30:00,42.46,42.46,42.42,42.44,182846.0,31.6221,31.6221,31.5923,31.6072,182846.0
2018-09-10 10:35:00,42.43,42.49,42.43,42.49,358207.0,31.5997,31.6444,31.5997,31.6444,358207.0
2018-09-10 10:40:00,42.49,42.61,42.48,42.57,436964.0,31.6444,31.7338,31.637,31.704,436964.0
2018-09-10 10:45:00,42.57,42.57,42.51,42.56,228948.0,31.704,31.704,31.6593,31.6965,228948.0
2018-09-10 10:50:00,42.55,42.63,42.55,42.59,308949.0,31.6891,31.7487,31.6891,31.7189,308949.0
2018-09-10 10:55:00,42.59,42.64,42.55,42.64,303830.0,31.7189,31.7561,31.6891,31.7561,303830.0
2018-09-10 11:00:00,42.64,42.72,42.54,42.55,672834.0,31.7561,31.8157,31.6816,31.6891,672834.0
2018-09-10 11:05:00,42.54,42.54,42.47,42.51,218072.0,31.6816,31.6816,31.6295,31.6593,218072.0
2018-09-10 11:10:00,42.5,42.54,42.48,42.51,182017.0,31.6518,31.6816,31.637,31.6593,182017.0
2018-09-10 11:15:00,42.51,42.53,42.45,42.49,203134.0,31.6593,31.6742,31.6146,31.6444,203134.0
2018-09-10 11:20:00,42.5,42.5,42.42,42.44,258527.0,31.6518,31.6518,31.5923,31.6072,258527.0
2018-09-10 11:25:00,42.44,42.47,42.35,42.36,152243.0,31.6072,31.6295,31.5401,31.5476,152243.0
2018-09-10 11:30:00,42.35,42.36,42.27,42.3,340788.0,31.5401,31.5476,31.4806,31.5029,340788.0
2018-09-10 11:35:00,42.29,42.3,42.21,42.25,168272.0,31.4954,31.5029,31.4359,31.4657,168272.0
2018-09-10 11:40:00,42.25,42.25,42.18,42.18,97541.0,31.4657,31.4657,31.4135,31.4135,97541.0
2018-09-10 11:45:00,42.18,42.24,42.14,42.23,177164.0,31.4135,31.4582,31.3837,31.4508,177164.0
2018-09-10 11:50:00,42.22,42.3,42.2,42.26,136168.0,31.4433,31.5029,31.4284,31.4731,136168.0
2018-09-10 11:55:00,42.26,42.33,42.24,42.33,111190.0,31.4731,31.5252,31.4582,31.5252,111190.0
2018-09-10 12:00:00,42.33,42.34,42.22,42.27,150514.0,31.5252,31.5327,31.4433,31.4806,150514.0
2018-09-10 12:05:00,42.27,42.28,42.23,42.24,91275.0,31.4806,31.488,31.4508,31.4582,91275.0
2018-09-10 12:10:00,42.25,42.27,42.23,42.27,80469.0,31.4657,31.4806,31.4508,31.4806,80469.0
2018-09-10 12:15:00,42.27,42.27,42.22,42.22,102486.0,31.4806,31.4806,31.4433,31.4433,102486.0
2018-09-10 12:20:00,42.23,42.28,42.21,42.28,105469.0,31.4508,31.488,31.4359,31.488,105469.0
2018-09-10 12:25:00,42.28,42.28,42.25,42.27,102776.0,31.488,31.488,31.4657,31.4806,102776.0
2018-09-10 12:30:00,42.27,42.28,42.27,42.27,45604.0,31.4806,31.488,31.4806,31.4806,45604.0
2018-09-10 12:35:00,42.27,42.29,42.26,42.27,113128.0,31.4806,31.4954,31.4731,31.4806,113128.0
2018-09-10 12:40:00,42.27,42.28,42.23,42.23,309686.0,31.4806,31.488,31.4508,31.4508,309686.0
2018-09-10 12:45:00,42.23,42.24,42.23,42.23,101059.0,31.4508,31.4582,31.4508,31.4508,101059.0
2018-09-10 12:50:00,42.23,42.25,42.2,42.23,261229.0,31.4508,31.4657,31.4284,31.4508,261229.0
2018-09-10 12:55:00,42.23,42.25,42.22,42.25,102399.0,31.4508,31.4657,31.4433,31.4657,102399.0
2018-09-10 13:00:00,42.24,42.25,42.22,42.25,87739.0,31.4582,31.4657,31.4433,31.4657,87739.0
2018-09-10 13:05:00,42.24,42.25,42.22,42.23,95311.0,31.4582,31.4657,31.4433,31.4508,95311.0
2018-09-10 13:10:00,42.23,42.23,42.22,42.22,53960.0,31.4508,31.4508,31.4433,31.4433,53960.0
2018-09-10 13:15:00,42.22,42.25,42.22,42.23,147121.0,31.4433,31.4657,31.4433,31.4508,147121.0
2018-09-10 13:20:00,42.23,42.27,42.23,42.26,93866.0,31.4508,31.4806,31.4508,31.4731,93866.0
2018-09-10 13:25:00,42.26,42.29,42.25,42.26,134200.0,31.4731,31.4954,31.4657,31.4731,134200.0
2018-09-10 13:30:00,42.25,42.26,42.23,42.23,99622.0,31.4657,31.4731,31.4508,31.4508,99622.0
2018-09-10 13:35:00,42.23,42.24,42.2,42.21,136527.0,31.4508,31.4582,31.4284,31.4359,136527.0
2018-09-10 13:40:00,42.21,42.23,42.21,42.23,112034.0,31.4359,31.4508,31.4359,31.4508,112034.0
2018-09-10 13:45:00,42.22,42.24,42.18,42.2,199155.0,31.4433,31.4582,31.4135,31.4284,199155.0
2018-09-10 13:50:00,42.19,42.21,42.19,42.21,46967.0,31.421,31.4359,31.421,31.4359,46967.0
2018-09-10 13:55:00,42.21,42.21,42.19,42.21,98697.0,31.4359,31.4359,31.421,31.4359,98697.0
2018-09-10 14:00:00,42.2,42.21,42.16,42.17,171603.0,31.4284,31.4359,31.3986,31.4061,171603.0
2018-09-10 14:05:00,42.17,42.19,42.17,42.17,81218.0,31.4061,31.421,31.4061,31.4061,81218.0
2018-09-10 14:10:00,42.17,42.18,42.17,42.17,94204.0,31.4061,31.4135,31.4061,31.4061,94204.0
2018-09-10 14:15:00,42.18,42.18,42.1,42.12,174567.0,31.4135,31.4135,31.3539,31.3688,174567.0
2018-09-10 14:20:00,42.12,42.16,42.11,42.15,194392.0,31.3688,31.3986,31.3614,31.3912,194392.0
2018-09-10 14:25:00,42.16,42.17,42.15,42.15,98654.0,31.3986,31.4061,31.3912,31.3912,98654.0
2018-09-10 14:30:00,42.15,42.16,42.14,42.16,82588.0,31.3912,31.3986,31.3837,31.3986,82588.0
2018-09-10 14:35:00,42.16,42.17,42.15,42.16,78916.0,31.3986,31.4061,31.3912,31.3986,78916.0
2018-09-10 14:40:00,42.17,42.17,42.16,42.16,69212.0,31.4061,31.4061,31.3986,31.3986,69212.0
2018-09-10 14:45:00,42.16,42.17,42.11,42.12,138438.0,31.3986,31.4061,31.3614,31.3688,138438.0
2018-09-10 14:50:00,42.13,42.18,42.12,42.17,170482.0,31.3763,31.4135,31.3688,31.4061,170482.0
2018-09-10 14:55:00,42.18,42.21,42.17,42.21,67983.0,31.4135,31.4359,31.4061,31.4359,67983.0
2018-09-10 15:00:00,42.21,42.21,42.18,42.2,347164.0,31.4359,31.4359,31.4135,31.4284,347164.0
2018-09-10 15:05:00,42.2,42.2,42.18,42.19,84541.0,31.4284,31.4284,31.4135,31.421,84541.0
2018-09-10 15:10:00,42.2,42.2,42.18,42.19,68102.0,31.4284,31.4284,31.4135,31.421,68102.0
2018-09-10 15:15:00,42.18,42.19,42.16,42.16,133264.0,31.4135,31.421,31.3986,31.3986,133264.0
2018-09-10 15:20:00,42.17,42.17,42.16,42.16,86490.0,31.4061,31.4061,31.3986,31.3986,86490.0
2018-09-10 15:25:00,42.16,42.19,42.16,42.19,211742.0,31.3986,31.421,31.3986,31.421,211742.0
2018-09-10 15:30:00,42.19,42.2,42.17,42.18,168919.0,31.421,31.4284,31.4061,31.4135,168919.0
2018-09-10 15:35:00,42.17,42.18,42.16,42.16,135808.0,31.4061,31.4135,31.3986,31.3986,135808.0
2018-09-10 15:40:00,42.16,42.18,42.15,42.16,285151.0,31.3986,31.4135,31.3912,31.3986,285151.0
2018-09-10 15:45:00,42.16,42.17,42.11,42.15,397629.0,31.3986,31.4061,31.3614,31.3912,397629.0
2018-09-10 15:50:00,42.15,42.15,42.08,42.08,403814.0,31.3912,31.3912,31.3391,31.3391,403814.0
2018-09-10 15:55:00,42.09,42.1,42.05,42.07,1428105.0,31.3465,31.3539,31.3167,31.3316,1428105.0
2018-09-11 09:30:00,42.0,42.17,41.97,42.05,498218.0,31.2795,31.4061,31.2571,31.3167,498218.0
2018-09-11 09:35:00,42.05,42.08,42.01,42.02,204636.0,31.3167,31.3391,31.2869,31.2944,204636.0
2018-09-11 09:40:00,42.02,42.05,41.98,42.02,198079.0,31.2944,31.3167,31.2646,31.2944,198079.0
2018-09-11 09:45:00,42.02,42.04,41.95,41.98,139579.0,31.2944,31.3093,31.2422,31.2646,139579.0
2018-09-11 09:50:00,41.98,42.09,41.95,42.08,155582.0,31.2646,31.3465,31.2422,31.3391,155582.0
2018-09-11 09:55:00,42.09,42.22,42.08,42.21,127652.0,31.3465,31.4433,31.3391,31.4359,127652.0
2018-09-11 10:00:00,42.21,42.22,42.14,42.16,196592.0,31.4359,31.4433,31.3837,31.3986,196592.0
2018-09-11 10:05:00,42.16,42.21,42.15,42.18,230304.0,31.3986,31.4359,31.3912,31.4135,230304.0
2018-09-11 10:10:00,42.18,42.19,42.14,42.16,311824.0,31.4135,31.421,31.3837,31.3986,311824.0
2018-09-11 10:15:00,42.16,42.16,42.09,42.09,149988.0,31.3986,31.3986,31.3465,31.3465,149988.0
2018-09-11 10:20:00,42.09,42.12,42.02,42.02,163721.0,31.3465,31.3688,31.2944,31.2944,163721.0
2018-09-11 10:25:00,42.02,42.1,42.01,42.09,114936.0,31.2944,31.3539,31.2869,31.3465,114936.0
2018-09-11 10:30:00,42.09,42.13,42.07,42.11,167845.0,31.3465,31.3763,31.3316,31.3614,167845.0
2018-09-11 10:35:00,42.11,42.12,42.09,42.12,141676.0,31.3614,31.3688,31.3465,31.3688,141676.0
2018-09-11 10:40:00,42.12,42.12,42.09,42.09,98940.0,31.3688,31.3688,31.3465,31.3465,98940.0
2018-09-11 10:45:00,42.09,42.13,42.08,42.12,155592.0,31.3465,31.3763,31.3391,31.3688,155592.0
2018-09-11 10:50:00,42.12,42.12,42.09,42.1,88663.0,31.3688,31.3688,31.3465,31.3539,88663.0
2018-09-11 10:55:00,42.1,42.15,42.1,42.14,255744.0,31.3539,31.3912,31.3539,31.3837,255744.0
2018-09-11 11:00:00,42.14,42.19,42.13,42.19,151658.0,31.3837,31.421,31.3763,31.421,151658.0
2018-09-11 11:05:00,42.19,42.22,42.18,42.22,143341.0,31.421,31.4433,31.4135,31.4433,143341.0
2018-09-11 11:10:00,42.21,42.22,42.15,42.18,151605.0,31.4359,31.4433,31.3912,31.4135,151605.0
2018-09-11 11:15:00,42.18,42.19,42.14,42.18,153533.0,31.4135,31.421,31.3837,31.4135,153533.0
2018-09-11 11:20:00,42.18,42.2,42.15,42.2,109570.0,31.4135,31.4284,31.3912,31.4284,109570.0
2018-09-11 11:25:00,42.19,42.23,42.19,42.23,157942.0,31.421,31.4508,31.421,31.4508,157942.0
2018-09-11 11:30:00,42.23,42.27,42.22,42.23,204221.0,31.4508,31.4806,31.4433,31.4508,204221.0
2018-09-11 11:35:00,42.23,42.24,42.21,42.22,95128.0,31.4508,31.4582,31.4359,31.4433,95128.0
2018-09-11 11:40:00,42.22,42.22,42.21,42.22,94103.0,31.4433,31.4433,31.4359,31.4433,94103.0
2018-09-11 11:45:00,42.22,42.24,42.2,42.21,156001.0,31.4433,31.4582,31.4284,31.4359,156001.0
2018-09-11 11:50:00,42.21,42.25,42.19,42.23,120753.0,31.4359,31.4657,31.421,31.4508,120753.0
2018-09-11 11:55:00,42.23,42.23,42.17,42.21,102162.0,31.4508,31.4508,31.4061,31.4359,102162.0
2018-09-11 12:00:00,42.21,42.22,42.18,42.19,98316.0,31.4359,31.4433,31.4135,31.421,98316.0
2018-09-11 12:05:00,42.19,42.19,42.17,42.19,56530.0,31.421,31.421,31.4061,31.421,56530.0
2018-09-11 12:10:00,42.19,42.22,42.18,42.21,101481.0,31.421,31.4433,31.4135,31.4359,101481.0
2018-09-11 12:15:00,42.21,42.21,42.18,42.18,77911.0,31.4359,31.4359,31.4135,31.4135,77911.0
2018-09-11 12:20:00,42.19,42.19,42.16,42.17,46125.0,31.421,31.421,31.3986,31.4061,46125.0
2018-09-11 12:25:00,42.17,42.19,42.16,42.18,96553.0,31.4061,31.421,31.3986,31.4135,96553.0
2018-09-11 12:30:00,42.19,42.19,42.17,42.19,66600.0,31.421,31.421,31.4061,31.421,66600.0
2018-09-11 12:35:00,42.19,42.19,42.18,42.19,42424.0,31.421,31.421,31.4135,31.421,42424.0
2018-09-11 12:40:00,42.19,42.19,42.14,42.15,47380.0,31.421,31.421,31.3837,31.3912,47380.0
2018-09-11 12:45:00,42.15,42.16,42.14,42.15,79245.0,31.3912,31.3986,31.3837,31.3912,79245.0
2018-09-11 12:50:00,42.14,42.17,42.14,42.16,110003.0,31.3837,31.4061,31.3837,31.3986,110003.0
2018-09-11 12:55:00,42.16,42.18,42.16,42.18,77315.0,31.3986,31.4135,31.3986,31.4135,77315.0
2018-09-11 13:00:00,42.18,42.23,42.17,42.21,207729.0,31.4135,31.4508,31.4061,31.4359,207729.0
2018-09-11 13:05:00,42.21,42.22,42.2,42.21,96025.0,31.4359,31.4433,31.4284,31.4359,96025.0
2018-09-11 13:10:00,42.21,42.23,42.2,42.2,110193.0,31.4359,31.4508,31.4284,31.4284,110193.0
2018-09-11 13:15:00,42.2,42.25,42.2,42.25,145024.0,31.4284,31.4657,31.4284,31.4657,145024.0
2018-09-11 13:20:00,42.25,42.27,42.23,42.27,95476.0,31.4657,31.4806,31.4508,31.4806,95476.0
2018-09-11 13:25:00,42.27,42.28,42.24,42.25,165642.0,31.4806,31.488,31.4582,31.4657,165642.0
2018-09-11 13:30:00,42.24,42.25,42.23,42.23,68824.0,31.4582,31.4657,31.4508,31.4508,68824.0
2018-09-11 13:35:00,42.23,42.27,42.23,42.27,109031.0,31.4508,31.4806,31.4508,31.4806,109031.0
2018-09-11 13:40:00,42.27,42.28,42.26,42.27,158973.0,31.4806,31.488,31.4731,31.4806,158973.0
2018-09-11 13:45:00,42.27,42.28,42.27,42.28,51638.0,31.4806,31.488,31.4806,31.488,51638.0
2018-09-11 13:50:00,42.27,42.29,42.26,42.27,151399.0,31.4806,31.4954,31.4731,31.4806,151399.0
2018-09-11 13:55:00,42.26,42.29,42.26,42.28,74617.0,31.4731,31.4954,31.4731,31.488,74617.0
2018-09-11 14:00:00,42.28,42.31,42.26,42.3,165493.0,31.488,31.5103,31.4731,31.5029,165493.0
2018-09-11 14:05:00,42.3,42.33,42.3,42.33,137473.0,31.5029,31.5252,31.5029,31.5252,137473.0
2018-09-11 14:10:00,42.33,42.33,42.29,42.33,151396.0,31.5252,31.5252,31.4954,31.5252,151396.0
2018-09-11 14:15:00,42.32,42.38,42.32,42.36,331397.0,31.5178,31.5625,31.5178,31.5476,331397.0
2018-09-11 14:20:00,42.37,42.39,42.36,42.36,215311.0,31.555,31.5699,31.5476,31.5476,215311.0
2018-09-11 14:25:00,42.37,42.37,42.36,42.37,72378.0,31.555,31.555,31.5476,31.555,72378.0
2018-09-11 14:30:00,42.37,42.37,42.33,42.36,195481.0,31.555,31.555,31.5252,31.5476,195481.0
2018-09-11 14:35:00,42.36,42.39,42.35,42.39,258974.0,31.5476,31.5699,31.5401,31.5699,258974.0
2018-09-11 14:40:00,42.39,42.39,42.38,42.39,78308.0,31.5699,31.5699,31.5625,31.5699,78308.0
2018-09-11 14:45:00,42.39,42.42,42.38,42.4,185422.0,31.5699,31.5923,31.5625,31.5774,185422.0
2018-09-11 14:50:00,42.41,42.41,42.39,42.4,194683.0,31.5848,31.5848,31.5699,31.5774,194683.0
2018-09-11 14:55:00,42.4,42.4,42.39,42.4,117390.0,31.5774,31.5774,31.5699,31.5774,117390.0
2018-09-11 15:00:00,42.39,42.42,42.36,42.36,207841.0,31.5699,31.5923,31.5476,31.5476,207841.0
2018-09-11 15:05:00,42.37,42.38,42.36,42.36,136708.0,31.555,31.5625,31.5476,31.5476,136708.0
2018-09-11 15:10:00,42.37,42.4,42.36,42.4,174932.0,31.555,31.5774,31.5476,31.5774,174932.0
2018-09-11 15:15:00,42.4,42.42,42.39,42.41,227540.0,31.5774,31.5923,31.5699,31.5848,227540.0
2018-09-11 15:20:00,42.41,42.43,42.4,42.41,185273.0,31.5848,31.5997,31.5774,31.5848,185273.0
2018-09-11 15:25:00,42.41,42.43,42.39,42.41,216502.0,31.5848,31.5997,31.5699,31.5848,216502.0
2018-09-11 15:30:00,42.41,42.41,42.39,42.4,341195.0,31.5848,31.5848,31.5699,31.5774,341195.0
2018-09-11 15:35:00,42.4,42.42,42.35,42.39,477827.0,31.5774,31.5923,31.5401,31.5699,477827.0
2018-09-11 15:40:00,42.38,42.4,42.37,42.38,289869.0,31.5625,31.5774,31.555,31.5625,289869.0
2018-09-11 15:45:00,42.37,42.38,42.29,42.3,351286.0,31.555,31.5625,31.4954,31.5029,351286.0
2018-09-11 15:50:00,42.3,42.34,42.28,42.34,442615.0,31.5029,31.5327,31.488,31.5327,442615.0
2018-09-11 15:55:00,42.34,42.4,42.3,42.32,1925223.0,31.5327,31.5774,31.5029,31.5178,1925223.0
2018-09-12 09:30:00,42.3,42.68,42.28,42.65,529641.0,31.5029,31.7859,31.488,31.7636,529641.0
2018-09-12 09:35:00,42.66,42.78,42.62,42.68,395010.0,31.771,31.8604,31.7412,31.7859,395010.0
2018-09-12 09:40:00,42.68,42.75,42.64,42.74,283382.0,31.7859,31.838,31.7561,31.8306,283382.0
2018-09-12 09:45:00,42.74,42.77,42.7,42.71,159831.0,31.8306,31.8529,31.8008,31.8082,159831.0
2018-09-12 09:50:00,42.71,42.79,42.7,42.75,237455.0,31.8082,31.8678,31.8008,31.838,237455.0
2018-09-12 09:55:00,42.75,42.77,42.7,42.71,241262.0,31.838,31.8529,31.8008,31.8082,241262.0
2018-09-12 10:00:00,42.72,42.74,42.69,42.74,197069.0,31.8157,31.8306,31.7933,31.8306,197069.0
2018-09-12 10:05:00,42.74,42.77,42.73,42.77,180215.0,31.8306,31.8529,31.8231,31.8529,180215.0
2018-09-12 10:10:00,42.77,42.79,42.74,42.77,483933.0,31.8529,31.8678,31.8306,31.8529,483933.0
2018-09-12 10:15:00,42.78,42.78,42.61,42.65,275488.0,31.8604,31.8604,31.7338,31.7636,275488.0
2018-09-12 10:20:00,42.65,42.76,42.63,42.76,177520.0,31.7636,31.8455,31.7487,31.8455,177520.0
2018-09-12 10:25:00,42.76,42.77,42.71,42.72,174094.0,31.8455,31.8529,31.8082,31.8157,174094.0
2018-09-12 10:30:00,42.72,42.75,42.68,42.75,218959.0,31.8157,31.838,31.7859,31.838,218959.0
2018-09-12 10:35:00,42.75,42.76,42.7,42.73,159981.0,31.838,31.8455,31.8008,31.8231,159981.0
2018-09-12 10:40:00,42.73,42.75,42.7,42.73,226018.0,31.8231,31.838,31.8008,31.8231,226018.0
2018-09-12 10:45:00,42.73,42.77,42.71,42.71,173982.0,31.8231,31.8529,31.8082,31.8082,173982.0
2018-09-12 10:50:00,42.71,42.74,42.67,42.68,157677.0,31.8082,31.8306,31.7785,31.7859,157677.0
2018-09-12 10:55:00,42.68,42.75,42.67,42.67,171494.0,31.7859,31.838,31.7785,31.7785,171494.0
2018-09-12 11:00:00,42.68,42.68,42.64,42.64,129491.0,31.7859,31.7859,31.7561,31.7561,129491.0
2018-09-12 11:05:00,42.64,42.65,42.56,42.59,131964.0,31.7561,31.7636,31.6965,31.7189,131964.0
2018-09-12 11:10:00,42.59,42.67,42.57,42.6,245974.0,31.7189,31.7785,31.704,31.7263,245974.0
2018-09-12 11:15:00,42.6,42.61,42.53,42.54,192661.0,31.7263,31.7338,31.6742,31.6816,192661.0
2018-09-12 11:20:00,42.54,42.59,42.53,42.57,119287.0,31.6816,31.7189,31.6742,31.704,119287.0
2018-09-12 11:25:00,42.57,42.58,42.53,42.55,171670.0,31.704,31.7114,31.6742,31.6891,171670.0
2018-09-12 11:30:00,42.55,42.57,42.51,42.53,147206.0,31.6891,31.704,31.6593,31.6742,147206.0
2018-09-12 11:35:00,42.52,42.53,42.5,42.53,144809.0,31.6667,31.6742,31.6518,31.6742,144809.0
2018-09-12 11:40:00,42.52,42.53,42.48,42.48,80697.0,31.6667,31.6742,31.637,31.637,80697.0
2018-09-12 11:45:00,42.48,42.51,42.48,42.51,187223.0,31.637,31.6593,31.637,31.6593,187223.0
2018-09-12 11:50:00,42.51,42.51,42.46,42.51,133022.0,31.6593,31.6593,31.6221,31.6593,133022.0
2018-09-12 11:55:00,42.5,42.51,42.48,42.48,84331.0,31.6518,31.6593,31.637,31.637,84331.0
2018-09-12 12:00:00,42.48,42.49,42.44,42.44,113211.0,31.637,31.6444,31.6072,31.6072,113211.0
2018-09-12 12:05:00,42.44,42.49,42.4,42.41,184066.0,31.6072,31.6444,31.5774,31.5848,184066.0
2018-09-12 12:10:00,42.41,42.41,42.29,42.31,213300.0,31.5848,31.5848,31.4954,31.5103,213300.0
2018-09-12 12:15:00,42.32,42.35,42.31,42.33,95410.0,31.5178,31.5401,31.5103,31.5252,95410.0
2018-09-12 12:20:00,42.33,42.36,42.29,42.34,270672.0,31.5252,31.5476,31.4954,31.5327,270672.0
2018-09-12 12:25:00,42.35,42.37,42.33,42.34,95406.0,31.5401,31.555,31.5252,31.5327,95406.0
2018-09-12 12:30:00,42.34,42.38,42.32,42.37,76724.0,31.5327,31.5625,31.5178,31.555,76724.0
2018-09-12 12:35:00,42.38,42.38,42.35,42.38,91726.0,31.5625,31.5625,31.5401,31.5625,91726.0
2018-09-12 12:40:00,42.38,42.38,42.36,42.38,81646.0,31.5625,31.5625,31.5476,31.5625,81646.0
2018-09-12 12:45:00,42.38,42.41,42.37,42.38,91655.0,31.5625,31.5848,31.555,31.5625,91655.0
2018-09-12 12:50:00,42.38,42.4,42.38,42.4,85885.0,31.5625,31.5774,31.5625,31.5774,85885.0
2018-09-12 12:55:00,42.4,42.4,42.36,42.4,76130.0,31.5774,31.5774,31.5476,31.5774,76130.0
2018-09-12 13:00:00,42.39,42.41,42.37,42.39,112052.0,31.5699,31.5848,31.555,31.5699,112052.0
2018-09-12 13:05:00,42.39,42.39,42.36,42.37,46189.0,31.5699,31.5699,31.5476,31.555,46189.0
2018-09-12 13:10:00,42.37,42.38,42.35,42.36,88693.0,31.555,31.5625,31.5401,31.5476,88693.0
2018-09-12 13:15:00,42.36,42.37,42.34,42.37,83294.0,31.5476,31.555,31.5327,31.555,83294.0
2018-09-12 13:20:00,42.37,42.4,42.37,42.4,113410.0,31.555,31.5774,31.555,31.5774,113410.0
2018-09-12 13:25:00,42.39,42.43,42.39,42.41,69233.0,31.5699,31.5997,31.5699,31.5848,69233.0
2018-09-12 13:30:00,42.41,42.43,42.4,42.41,54799.0,31.5848,31.5997,31.5774,31.5848,54799.0
2018-09-12 13:35:00,42.4,42.4,42.38,42.39,59916.0,31.5774,31.5774,31.5625,31.5699,59916.0
2018-09-12 13:40:00,42.39,42.41,42.38,42.4,114947.0,31.5699,31.5848,31.5625,31.5774,114947.0
2018-09-12 13:45:00,42.4,42.41,42.38,42.41,70689.0,31.5774,31.5848,31.5625,31.5848,70689.0
2018-09-12 13:50:00,42.41,42.41,42.37,42.38,79198.0,31.5848,31.5848,31.555,31.5625,79198.0
2018-09-12 13:55:00,42.38,42.38,42.33,42.38,49036.0,31.5625,31.5625,31.5252,31.5625,49036.0
2018-09-12 14:00:00,42.38,42.38,42.35,42.37,71846.0,31.5625,31.5625,31.5401,31.555,71846.0
2018-09-12 14:05:00,42.37,42.38,42.34,42.35,98609.0,31.555,31.5625,31.5327,31.5401,98609.0
2018-09-12 14:10:00,42.35,42.36,42.33,42.36,66461.0,31.5401,31.5476,31.5252,31.5476,66461.0
2018-09-12 14:15:00,42.35,42.36,42.33,42.36,114583.0,31.5401,31.5476,31.5252,31.5476,114583.0
2018-09-12 14:20:00,42.36,42.41,42.35,42.39,127324.0,31.5476,31.5848,31.5401,31.5699,127324.0
2018-09-12 14:25:00,42.39,42.39,42.35,42.37,91874.0,31.5699,31.5699,31.5401,31.555,91874.0
2018-09-12 14:30:00,42.37,42.38,42.35,42.36,79852.0,31.555,31.5625,31.5401,31.5476,79852.0
2018-09-12 14:35:00,42.36,42.4,42.35,42.4,142039.0,31.5476,31.5774,31.5401,31.5774,142039.0
2018-09-12 14:40:00,42.4,42.41,42.38,42.39,71364.0,31.5774,31.5848,31.5625,31.5699,71364.0
2018-09-12 14:45:00,42.39,42.44,42.38,42.44,147966.0,31.5699,31.6072,31.5625,31.6072,147966.0
2018-09-12 14:50:00,42.44,42.44,42.43,42.43,65898.0,31.6072,31.6072,31.5997,31.5997,65898.0
2018-09-12 14:55:00,42.43,42.45,42.42,42.43,179380.0,31.5997,31.6146,31.5923,31.5997,179380.0
2018-09-12 15:00:00,42.43,42.46,42.42,42.46,64979.0,31.5997,31.6221,31.5923,31.6221,64979.0
2018-09-12 15:05:00,42.46,42.48,42.44,42.45,89198.0,31.6221,31.637,31.6072,31.6146,89198.0
2018-09-12 15:10:00,42.45,42.47,42.44,42.44,131573.0,31.6146,31.6295,31.6072,31.6072,131573.0
2018-09-12 15:15:00,42.45,42.46,42.44,42.45,77783.0,31.6146,31.6221,31.6072,31.6146,77783.0
2018-09-12 15:20:00,42.45,42.48,42.44,42.48,90915.0,31.6146,31.637,31.6072,31.637,90915.0
2018-09-12 15:25:00,42.48,42.5,42.47,42.5,106851.0,31.637,31.6518,31.6295,31.6518,106851.0
2018-09-12 15:30:00,42.5,42.57,42.47,42.55,380831.0,31.6518,31.704,31.6295,31.6891,380831.0
2018-09-12 15:35:00,42.55,42.56,42.53,42.55,153216.0,31.6891,31.6965,31.6742,31.6891,153216.0
2018-09-12 15:40:00,42.54,42.57,42.54,42.55,197721.0,31.6816,31.704,31.6816,31.6891,197721.0
2018-09-12 15:45:00,42.55,42.55,42.4,42.41,607581.0,31.6891,31.6891,31.5774,31.5848,607581.0
2018-09-12 15:50:00,42.41,42.45,42.4,42.43,455562.0,31.5848,31.6146,31.5774,31.5997,455562.0
2018-09-12 15:55:00,42.43,42.44,42.39,42.4,748289.0,31.5997,31.6072,31.5699,31.5774,748289.0
2018-09-13 09:30:00,42.5,42.63,42.43,42.44,476872.0,31.6518,31.7487,31.5997,31.6072,476872.0
2018-09-13 09:35:00,42.45,42.56,42.44,42.56,135656.0,31.6146,31.6965,31.6072,31.6965,135656.0
2018-09-13 09:40:00,42.55,42.56,42.47,42.53,125747.0,31.6891,31.6965,31.6295,31.6742,125747.0
2018-09-13 09:45:00,42.53,42.55,42.52,42.54,118218.0,31.6742,31.6891,31.6667,31.6816,118218.0
2018-09-13 09:50:00,42.54,42.58,42.52,42.58,103597.0,31.6816,31.7114,31.6667,31.7114,103597.0
2018-09-13 09:55:00,42.58,42.6,42.54,42.57,120043.0,31.7114,31.7263,31.6816,31.704,120043.0
2018-09-13 10:00:00,42.57,42.59,42.55,42.58,80339.0,31.704,31.7189,31.6891,31.7114,80339.0
2018-09-13 10:05:00,42.58,42.58,42.53,42.54,79754.0,31.7114,31.7114,31.6742,31.6816,79754.0
2018-09-13 10:10:00,42.54,42.57,42.54,42.54,99616.0,31.6816,31.704,31.6816,31.6816,99616.0
2018-09-13 10:15:00,42.54,42.64,42.49,42.64,212425.0,31.6816,31.7561,31.6444,31.7561,212425.0
2018-09-13 10:20:00,42.64,42.72,42.63,42.71,148582.0,31.7561,31.8157,31.7487,31.8082,148582.0
2018-09-13 10:25:00,42.71,42.75,42.68,42.75,149589.0,31.8082,31.838,31.7859,31.838,149589.0
2018-09-13 10:30:00,42.76,42.8,42.74,42.76,335008.0,31.8455,31.8753,31.8306,31.8455,335008.0
2018-09-13 10:35:00,42.75,42.8,42.67,42.7,487456.0,31.838,31.8753,31.7785,31.8008,487456.0
2018-09-13 10:40:00,42.7,42.7,42.62,42.64,104938.0,31.8008,31.8008,31.7412,31.7561,104938.0
2018-09-13 10:45:00,42.64,42.65,42.59,42.62,95113.0,31.7561,31.7636,31.7189,31.7412,95113.0
2018-09-13 10:50:00,42.62,42.64,42.6,42.62,74979.0,31.7412,31.7561,31.7263,31.7412,74979.0
2018-09-13 10:55:00,42.62,42.63,42.56,42.58,123548.0,31.7412,31.7487,31.6965,31.7114,123548.0
2018-09-13 11:00:00,42.58,42.58,42.53,42.54,114143.0,31.7114,31.7114,31.6742,31.6816,114143.0
2018-09-13 11:05:00,42.54,42.59,42.5,42.59,167914.0,31.6816,31.7189,31.6518,31.7189,167914.0
2018-09-13 11:10:00,42.59,42.59,42.55,42.58,60552.0,31.7189,31.7189,31.6891,31.7114,60552.0
2018-09-13 11:15:00,42.57,42.61,42.57,42.59,68981.0,31.704,31.7338,31.704,31.7189,68981.0
2018-09-13 11:20:00,42.6,42.6,42.56,42.56,79427.0,31.7263,31.7263,31.6965,31.6965,79427.0
2018-09-13 11:25:00,42.56,42.58,42.54,42.55,71318.0,31.6965,31.7114,31.6816,31.6891,71318.0
2018-09-13 11:30:00,42.55,42.57,42.52,42.55,73471.0,31.6891,31.704,31.6667,31.6891,73471.0
2018-09-13 11:35:00,42.55,42.56,42.52,42.55,81659.0,31.6891,31.6965,31.6667,31.6891,81659.0
2018-09-13 11:40:00,42.55,42.58,42.54,42.54,49033.0,31.6891,31.7114,31.6816,31.6816,49033.0
2018-09-13 11:45:00,42.54,42.56,42.53,42.55,77383.0,31.6816,31.6965,31.6742,31.6891,77383.0
2018-09-13 11:50:00,42.55,42.58,42.54,42.58,73359.0,31.6891,31.7114,31.6816,31.7114,73359.0
2018-09-13 11:55:00,42.59,42.61,42.58,42.61,61612.0,31.7189,31.7338,31.7114,31.7338,61612.0
2018-09-13 12:00:00,42.61,42.63,42.6,42.61,72799.0,31.7338,31.7487,31.7263,31.7338,72799.0
2018-09-13 12:05:00,42.61,42.62,42.58,42.59,70123.0,31.7338,31.7412,31.7114,31.7189,70123.0
2018-09-13 12:10:00,42.58,42.64,42.58,42.62,210215.0,31.7114,31.7561,31.7114,31.7412,210215.0
2018-09-13 12:15:00,42.62,42.63,42.58,42.59,68293.0,31.7412,31.7487,31.7114,31.7189,68293.0
2018-09-13 12:20:00,42.58,42.6,42.58,42.59,83085.0,31.7114,31.7263,31.7114,31.7189,83085.0
2018-09-13 12:25:00,42.58,42.58,42.54,42.54,42727.0,31.7114,31.7114,31.6816,31.6816,42727.0
2018-09-13 12:30:00,42.54,42.56,42.54,42.55,48329.0,31.6816,31.6965,31.6816,31.6891,48329.0
2018-09-13 12:35:00,42.55,42.56,42.54,42.54,56992.0,31.6891,31.6965,31.6816,31.6816,56992.0
2018-09-13 12:40:00,42.55,42.67,42.54,42.64,343384.0,31.6891,31.7785,31.6816,31.7561,343384.0
2018-09-13 12:45:00,42.64,42.64,42.62,42.63,55925.0,31.7561,31.7561,31.7412,31.7487,55925.0
2018-09-13 12:50:00,42.63,42.63,42.62,42.63,31295.0,31.7487,31.7487,31.7412,31.7487,31295.0
2018-09-13 12:55:00,42.62,42.66,42.62,42.66,111997.0,31.7412,31.771,31.7412,31.771,111997.0
2018-09-13 13:00:00,42.66,42.67,42.64,42.65,81734.0,31.771,31.7785,31.7561,31.7636,81734.0
2018-09-13 13:05:00,42.66,42.68,42.65,42.68,104787.0,31.771,31.7859,31.7636,31.7859,104787.0
2018-09-13 13:10:00,42.68,42.73,42.67,42.69,268846.0,31.7859,31.8231,31.7785,31.7933,268846.0
2018-09-13 13:15:00,42.69,42.73,42.68,42.73,186673.0,31.7933,31.8231,31.7859,31.8231,186673.0
2018-09-13 13:20:00,42.73,42.74,42.72,42.73,144321.0,31.8231,31.8306,31.8157,31.8231,144321.0
2018-09-13 13:25:00,42.73,42.79,42.72,42.77,544527.0,31.8231,31.8678,31.8157,31.8529,544527.0
2018-09-13 13:30:00,42.77,42.82,42.76,42.78,234121.0,31.8529,31.8902,31.8455,31.8604,234121.0
2018-09-13 13:35:00,42.77,42.88,42.77,42.84,325271.0,31.8529,31.9348,31.8529,31.9051,325271.0
2018-09-13 13:40:00,42.84,42.86,42.8,42.86,346001.0,31.9051,31.92,31.8753,31.92,346001.0
2018-09-13 13:45:00,42.86,42.9,42.8,42.8,530799.0,31.92,31.9497,31.8753,31.8753,530799.0
2018-09-13 13:50:00,42.8,42.81,42.77,42.79,65619.0,31.8753,31.8827,31.8529,31.8678,65619.0
2018-09-13 13:55:00,42.79,42.79,42.69,42.7,238017.0,31.8678,31.8678,31.7933,31.8008,238017.0
2018-09-13 14:00:00,42.7,42.72,42.7,42.72,60291.0,31.8008,31.8157,31.8008,31.8157,60291.0
2018-09-13 14:05:00,42.72,42.73,42.68,42.7,147167.0,31.8157,31.8231,31.7859,31.8008,147167.0
2018-09-13 14:10:00,42.7,42.73,42.67,42.72,149980.0,31.8008,31.8231,31.7785,31.8157,149980.0
2018-09-13 14:15:00,42.72,42.74,42.7,42.72,94537.0,31.8157,31.8306,31.8008,31.8157,94537.0
2018-09-13 14:20:00,42.71,42.73,42.69,42.73,104391.0,31.8082,31.8231,31.7933,31.8231,104391.0
2018-09-13 14:25:00,42.73,42.74,42.7,42.71,84188.0,31.8231,31.8306,31.8008,31.8082,84188.0
2018-09-13 14:30:00,42.7,42.71,42.66,42.71,223412.0,31.8008,31.8082,31.771,31.8082,223412.0
2018-09-13 14:35:00,42.71,42.71,42.68,42.69,71790.0,31.8082,31.8082,31.7859,31.7933,71790.0
2018-09-13 14:40:00,42.69,42.71,42.68,42.7,153980.0,31.7933,31.8082,31.7859,31.8008,153980.0
2018-09-13 14:45:00,42.7,42.71,42.68,42.7,127579.0,31.8008,31.8082,31.7859,31.8008,127579.0
2018-09-13 14:50:00,42.7,42.75,42.68,42.75,94846.0,31.8008,31.838,31.7859,31.838,94846.0
2018-09-13 14:55:00,42.74,42.78,42.73,42.77,104280.0,31.8306,31.8604,31.8231,31.8529,104280.0
2018-09-13 15:00:00,42.77,42.81,42.76,42.8,143911.0,31.8529,31.8827,31.8455,31.8753,143911.0
2018-09-13 15:05:00,42.8,42.81,42.76,42.78,165422.0,31.8753,31.8827,31.8455,31.8604,165422.0
2018-09-13 15:10:00,42.78,42.82,42.77,42.81,127685.0,31.8604,31.8902,31.8529,31.8827,127685.0
2018-09-13 15:15:00,42.81,42.81,42.79,42.8,148515.0,31.8827,31.8827,31.8678,31.8753,148515.0
2018-09-13 15:20:00,42.79,42.8,42.78,42.78,97342.0,31.8678,31.8753,31.8604,31.8604,97342.0
2018-09-13 15:25:00,42.78,42.86,42.78,42.85,297504.0,31.8604,31.92,31.8604,31.9125,297504.0
2018-09-13 15:30:00,42.84,42.85,42.81,42.81,243607.0,31.9051,31.9125,31.8827,31.8827,243607.0
2018-09-13 15:35:00,42.82,42.84,42.8,42.8,212898.0,31.8902,31.9051,31.8753,31.8753,212898.0
2018-09-13 15:40:00,42.8,42.83,42.79,42.8,157840.0,31.8753,31.8976,31.8678,31.8753,157840.0
2018-09-13 15:45:00,42.8,42.81,42.74,42.8,338604.0,31.8753,31.8827,31.8306,31.8753,338604.0
2018-09-13 15:50:00,42.8,42.87,42.8,42.86,454536.0,31.8753,31.9274,31.8753,31.92,454536.0
2018-09-13 15:55:00,42.87,42.92,42.85,42.86,1240894.0,31.9274,31.9646,31.9125,31.92,1240894.0
2018-09-14 09:30:00,42.75,42.82,42.7,42.73,666089.0,31.838,31.8902,31.8008,31.8231,666089.0
2018-09-14 09:35:00,42.74,42.75,42.6,42.68,255853.0,31.8306,31.838,31.7263,31.7859,255853.0
2018-09-14 09:40:00,42.68,42.75,42.67,42.72,129638.0,31.7859,31.838,31.7785,31.8157,129638.0
2018-09-14 09:45:00,42.73,42.74,42.64,42.68,168060.0,31.8231,31.8306,31.7561,31.7859,168060.0
2018-09-14 09:50:00,42.68,42.72,42.67,42.67,111068.0,31.7859,31.8157,31.7785,31.7785,111068.0
2018-09-14 09:55:00,42.68,42.68,42.63,42.63,106516.0,31.7859,31.7859,31.7487,31.7487,106516.0
2018-09-14 10:00:00,42.64,42.65,42.5,42.63,194287.0,31.7561,31.7636,31.6518,31.7487,194287.0
2018-09-14 10:05:00,42.63,42.64,42.59,42.63,141029.0,31.7487,31.7561,31.7189,31.7487,141029.0
2018-09-14 10:10:00,42.64,42.68,42.62,42.66,127109.0,31.7561,31.7859,31.7412,31.771,127109.0
2018-09-14 10:15:00,42.67,42.67,42.62,42.64,128101.0,31.7785,31.7785,31.7412,31.7561,128101.0
2018-09-14 10:20:00,42.64,42.64,42.61,42.63,119146.0,31.7561,31.7561,31.7338,31.7487,119146.0
2018-09-14 10:25:00,42.62,42.65,42.62,42.65,81758.0,31.7412,31.7636,31.7412,31.7636,81758.0
2018-09-14 10:30:00,42.65,42.75,42.62,42.75,241467.0,31.7636,31.838,31.7412,31.838,241467.0
2018-09-14 10:35:00,42.75,42.76,42.68,42.73,206291.0,31.838,31.8455,31.7859,31.8231,206291.0
2018-09-14 10:40:00,42.73,42.77,42.73,42.77,113858.0,31.8231,31.8529,31.8231,31.8529,113858.0
2018-09-14 10:45:00,42.76,42.83,42.76,42.82,99486.0,31.8455,31.8976,31.8455,31.8902,99486.0
2018-09-14 10:50:00,42.82,42.82,42.78,42.8,229188.0,31.8902,31.8902,31.8604,31.8753,229188.0
2018-09-14 10:55:00,42.8,42.81,42.79,42.8,137332.0,31.8753,31.8827,31.8678,31.8753,137332.0
2018-09-14 11:00:00,42.8,42.81,42.8,42.8,72310.0,31.8753,31.8827,31.8753,31.8753,72310.0
2018-09-14 11:05:00,42.8,42.84,42.8,42.81,138836.0,31.8753,31.9051,31.8753,31.8827,138836.0
2018-09-14 11:10:00,42.82,42.84,42.81,42.83,98838.0,31.8902,31.9051,31.8827,31.8976,98838.0
2018-09-14 11:15:00,42.83,42.86,42.83,42.86,90929.0,31.8976,31.92,31.8976,31.92,90929.0
2018-09-14 11:20:00,42.86,42.9,42.85,42.9,292154.0,31.92,31.9497,31.9125,31.9497,292154.0
2018-09-14 11:25:00,42.9,42.91,42.88,42.9,279302.0,31.9497,31.9572,31.9348,31.9497,279302.0
2018-09-14 11:30:00,42.89,42.91,42.83,42.84,172671.0,31.9423,31.9572,31.8976,31.9051,172671.0
2018-09-14 11:35:00,42.83,42.85,42.82,42.84,75129.0,31.8976,31.9125,31.8902,31.9051,75129.0
2018-09-14 11:40:00,42.84,42.84,42.82,42.82,111655.0,31.9051,31.9051,31.8902,31.8902,111655.0
2018-09-14 11:45:00,42.83,42.83,42.79,42.79,82760.0,31.8976,31.8976,31.8678,31.8678,82760.0
2018-09-14 11:50:00,42.79,42.84,42.75,42.8,271314.0,31.8678,31.9051,31.838,31.8753,271314.0
2018-09-14 11:55:00,42.8,42.81,42.78,42.8,107174.0,31.8753,31.8827,31.8604,31.8753,107174.0
2018-09-14 12:00:00,42.8,42.81,42.7,42.77,222910.0,31.8753,31.8827,31.8008,31.8529,222910.0
2018-09-14 12:05:00,42.76,42.79,42.74,42.77,130417.0,31.8455,31.8678,31.8306,31.8529,130417.0
2018-09-14 12:10:00,42.77,42.8,42.76,42.8,87868.0,31.8529,31.8753,31.8455,31.8753,87868.0
2018-09-14 12:15:00,42.79,42.8,42.78,42.79,87675.0,31.8678,31.8753,31.8604,31.8678,87675.0
2018-09-14 12:20:00,42.79,42.81,42.78,42.8,113089.0,31.8678,31.8827,31.8604,31.8753,113089.0
2018-09-14 12:25:00,42.81,42.85,42.8,42.84,155276.0,31.8827,31.9125,31.8753,31.9051,155276.0
2018-09-14 12:30:00,42.83,42.84,42.81,42.83,70521.0,31.8976,31.9051,31.8827,31.8976,70521.0
2018-09-14 12:35:00,42.83,42.83,42.79,42.82,104975.0,31.8976,31.8976,31.8678,31.8902,104975.0
2018-09-14 12:40:00,42.81,42.83,42.8,42.81,97845.0,31.8827,31.8976,31.8753,31.8827,97845.0
2018-09-14 12:45:00,42.81,42.82,42.79,42.8,58004.0,31.8827,31.8902,31.8678,31.8753,58004.0
2018-09-14 12:50:00,42.8,42.81,42.76,42.77,137314.0,31.8753,31.8827,31.8455,31.8529,137314.0
2018-09-14 12:55:00,42.78,42.79,42.72,42.73,133568.0,31.8604,31.8678,31.8157,31.8231,133568.0
2018-09-14 13:00:00,42.73,42.77,42.72,42.77,92638.0,31.8231,31.8529,31.8157,31.8529,92638.0
2018-09-14 13:05:00,42.77,42.79,42.76,42.77,134067.0,31.8529,31.8678,31.8455,31.8529,134067.0
2018-09-14 13:10:00,42.77,42.77,42.76,42.76,53940.0,31.8529,31.8529,31.8455,31.8455,53940.0
2018-09-14 13:15:00,42.77,42.8,42.76,42.8,88579.0,31.8529,31.8753,31.8455,31.8753,88579.0
2018-09-14 13:20:00,42.8,42.83,42.79,42.8,234598.0,31.8753,31.8976,31.8678,31.8753,234598.0
2018-09-14 13:25:00,42.8,42.82,42.79,42.8,88390.0,31.8753,31.8902,31.8678,31.8753,88390.0
2018-09-14 13:30:00,42.8,42.83,42.8,42.82,68997.0,31.8753,31.8976,31.8753,31.8902,68997.0
2018-09-14 13:35:00,42.82,42.83,42.79,42.8,76069.0,31.8902,31.8976,31.8678,31.8753,76069.0
2018-09-14 13:40:00,42.8,42.82,42.79,42.82,87293.0,31.8753,31.8902,31.8678,31.8902,87293.0
2018-09-14 13:45:00,42.82,42.82,42.81,42.81,58334.0,31.8902,31.8902,31.8827,31.8827,58334.0
2018-09-14 13:50:00,42.81,42.83,42.81,42.82,94087.0,31.8827,31.8976,31.8827,31.8902,94087.0
2018-09-14 13:55:00,42.83,42.83,42.8,42.8,124747.0,31.8976,31.8976,31.8753,31.8753,124747.0
2018-09-14 14:00:00,42.81,42.83,42.79,42.8,131498.0,31.8827,31.8976,31.8678,31.8753,131498.0
2018-09-14 14:05:00,42.8,42.81,42.78,42.79,80355.0,31.8753,31.8827,31.8604,31.8678,80355.0
2018-09-14 14:10:00,42.79,42.79,42.77,42.77,52654.0,31.8678,31.8678,31.8529,31.8529,52654.0
2018-09-14 14:15:00,42.77,42.78,42.77,42.77,50787.0,31.8529,31.8604,31.8529,31.8529,50787.0
2018-09-14 14:20:00,42.77,42.81,42.77,42.81,149579.0,31.8529,31.8827,31.8529,31.8827,149579.0
2018-09-14 14:25:00,42.81,42.81,42.79,42.8,107476.0,31.8827,31.8827,31.8678,31.8753,107476.0
2018-09-14 14:30:00,42.81,42.81,42.8,42.8,53835.0,31.8827,31.8827,31.8753,31.8753,53835.0
2018-09-14 14:35:00,42.8,42.82,42.8,42.82,115693.0,31.8753,31.8902,31.8753,31.8902,115693.0
2018-09-14 14:40:00,42.82,42.83,42.81,42.83,82250.0,31.8902,31.8976,31.8827,31.8976,82250.0
2018-09-14 14:45:00,42.83,42.85,42.82,42.84,159699.0,31.8976,31.9125,31.8902,31.9051,159699.0
2018-09-14 14:50:00,42.84,42.89,42.84,42.89,111404.0,31.9051,31.9423,31.9051,31.9423,111404.0
2018-09-14 14:55:00,42.89,42.9,42.88,42.89,127027.0,31.9423,31.9497,31.9348,31.9423,127027.0
2018-09-14 15:00:00,42.88,42.89,42.86,42.87,97161.0,31.9348,31.9423,31.92,31.9274,97161.0
2018-09-14 15:05:00,42.87,42.89,42.86,42.89,204922.0,31.9274,31.9423,31.92,31.9423,204922.0
2018-09-14 15:10:00,42.89,42.89,42.86,42.86,127688.0,31.9423,31.9423,31.92,31.92,127688.0
2018-09-14 15:15:00,42.86,42.89,42.86,42.88,133935.0,31.92,31.9423,31.92,31.9348,133935.0
2018-09-14 15:20:00,42.88,42.88,42.87,42.88,85455.0,31.9348,31.9348,31.9274,31.9348,85455.0
2018-09-14 15:25:00,42.88,42.91,42.87,42.91,214678.0,31.9348,31.9572,31.9274,31.9572,214678.0
2018-09-14 15:30:00,42.91,42.95,42.9,42.92,311354.0,31.9572,31.987,31.9497,31.9646,311354.0
2018-09-14 15:35:00,42.92,42.94,42.9,42.94,243061.0,31.9646,31.9795,31.9497,31.9795,243061.0
2018-09-14 15:40:00,42.94,42.95,42.93,42.95,261615.0,31.9795,31.987,31.9721,31.987,261615.0
2018-09-14 15:45:00,42.95,42.99,42.94,42.98,448091.0,31.987,32.0168,31.9795,32.0093,448091.0
2018-09-14 15:50:00,42.98,43.0,42.97,43.0,405503.0,32.0093,32.0242,32.0019,32.0242,405503.0
2018-09-14 15:55:00,43.0,43.0,42.96,42.97,1051838.0,32.0242,32.0242,31.9944,32.0019,1051838.0
2018-09-17 09:30:00,43.02,43.07,42.74,42.9,761535.0,32.0391,32.0764,31.8306,31.9497,761535.0
2018-09-17 09:35:00,42.9,42.97,42.87,42.93,169271.0,31.9497,32.0019,31.9274,31.9721,169271.0
2018-09-17 09:40:00,42.92,43.03,42.92,43.0,181822.0,31.9646,32.0466,31.9646,32.0242,181822.0
2018-09-17 09:45:00,43.01,43.01,42.84,42.89,180661.0,32.0317,32.0317,31.9051,31.9423,180661.0
2018-09-17 09:50:00,42.89,42.9,42.8,42.84,142756.0,31.9423,31.9497,31.8753,31.9051,142756.0
2018-09-17 09:55:00,42.85,42.91,42.82,42.82,125127.0,31.9125,31.9572,31.8902,31.8902,125127.0
2018-09-17 10:00:00,42.82,42.94,42.82,42.93,154179.0,31.8902,31.9795,31.8902,31.9721,154179.0
2018-09-17 10:05:00,42.93,43.03,42.92,43.01,192394.0,31.9721,32.0466,31.9646,32.0317,192394.0
2018-09-17 10:10:00,43.01,43.05,43.0,43.04,195027.0,32.0317,32.0615,32.0242,32.054,195027.0
2018-09-17 10:15:00,43.03,43.04,42.92,42.94,175859.0,32.0466,32.054,31.9646,31.9795,175859.0
2018-09-17 10:20:00,42.93,42.95,42.89,42.94,101650.0,31.9721,31.987,31.9423,31.9795,101650.0
2018-09-17 10:25:00,42.93,42.99,42.91,42.91,133914.0,31.9721,32.0168,31.9572,31.9572,133914.0
2018-09-17 10:30:00,42.92,42.95,42.91,42.94,123088.0,31.9646,31.987,31.9572,31.9795,123088.0
2018-09-17 10:35:00,42.94,42.95,42.89,42.94,124008.0,31.9795,31.987,31.9423,31.9795,124008.0
2018-09-17 10:40:00,42.94,42.99,42.93,42.98,107204.0,31.9795,32.0168,31.9721,32.0093,107204.0
2018-09-17 10:45:00,42.98,43.03,42.96,43.0,140853.0,32.0093,32.0466,31.9944,32.0242,140853.0
2018-09-17 10:50:00,43.0,43.01,42.96,42.97,126531.0,32.0242,32.0317,31.9944,32.0019,126531.0
2018-09-17 10:55:00,42.97,43.02,42.96,43.01,105095.0,32.0019,32.0391,31.9944,32.0317,105095.0
2018-09-17 11:00:00,43.01,43.03,42.98,42.98,85900.0,32.0317,32.0466,32.0093,32.0093,85900.0
2018-09-17 11:05:00,42.98,43.04,42.96,43.04,122939.0,32.0093,32.054,31.9944,32.054,122939.0
2018-09-17 11:10:00,43.03,43.05,43.0,43.02,106698.0,32.0466,32.0615,32.0242,32.0391,106698.0
2018-09-17 11:15:00,43.02,43.03,42.99,43.02,140496.0,32.0391,32.0466,32.0168,32.0391,140496.0
2018-09-17 11:20:00,43.02,43.02,42.98,43.0,89607.0,32.0391,32.0391,32.0093,32.0242,89607.0
2018-09-17 11:25:00,42.99,43.0,42.97,42.97,91515.0,32.0168,32.0242,32.0019,32.0019,91515.0
2018-09-17 11:30:00,42.97,42.99,42.97,42.98,98466.0,32.0019,32.0168,32.0019,32.0093,98466.0
2018-09-17 11:35:00,42.98,43.0,42.98,42.99,83546.0,32.0093,32.0242,32.0093,32.0168,83546.0
2018-09-17 11:40:00,43.0,43.03,42.99,43.02,59874.0,32.0242,32.0466,32.0168,32.0391,59874.0
2018-09-17 11:45:00,43.03,43.05,43.02,43.05,131222.0,32.0466,32.0615,32.0391,32.0615,131222.0
2018-09-17 11:50:00,43.05,43.08,43.03,43.07,104433.0,32.0615,32.0838,32.0466,32.0764,104433.0
2018-09-17 11:55:00,43.07,43.08,43.05,43.05,78879.0,32.0764,32.0838,32.0615,32.0615,78879.0
2018-09-17 12:00:00,43.05,43.1,43.05,43.09,113968.0,32.0615,32.0987,32.0615,32.0912,113968.0
2018-09-17 12:05:00,43.09,43.1,43.08,43.09,63706.0,32.0912,32.0987,32.0838,32.0912,63706.0
2018-09-17 12:10:00,43.1,43.11,43.09,43.11,123623.0,32.0987,32.1061,32.0912,32.1061,123623.0
2018-09-17 12:15:00,43.11,43.14,43.1,43.1,94272.0,32.1061,32.1285,32.0987,32.0987,94272.0
2018-09-17 12:20:00,43.1,43.12,43.06,43.11,90820.0,32.0987,32.1136,32.0689,32.1061,90820.0
2018-09-17 12:25:00,43.11,43.13,43.11,43.13,84316.0,32.1061,32.121,32.1061,32.121,84316.0
2018-09-17 12:30:00,43.13,43.18,43.12,43.14,463443.0,32.121,32.1583,32.1136,32.1285,463443.0
2018-09-17 12:35:00,43.15,43.15,43.12,43.14,69286.0,32.1359,32.1359,32.1136,32.1285,69286.0
2018-09-17 12:40:00,43.14,43.15,43.1,43.11,73162.0,32.1285,32.1359,32.0987,32.1061,73162.0
2018-09-17 12:45:00,43.12,43.13,43.09,43.11,94017.0,32.1136,32.121,32.0912,32.1061,94017.0
2018-09-17 12:50:00,43.11,43.11,43.02,43.02,102769.0,32.1061,32.1061,32.0391,32.0391,102769.0
2018-09-17 12:55:00,43.02,43.06,43.01,43.05,182717.0,32.0391,32.0689,32.0317,32.0615,182717.0
2018-09-17 13:00:00,43.05,43.06,43.0,43.01,162316.0,32.0615,32.0689,32.0242,32.0317,162316.0
2018-09-17 13:05:00,43.01,43.02,42.99,42.99,82092.0,32.0317,32.0391,32.0168,32.0168,82092.0
2018-09-17 13:10:00,42.99,42.99,42.95,42.95,149769.0,32.0168,32.0168,31.987,31.987,149769.0
2018-09-17 13:15:00,42.95,42.96,42.92,42.95,87456.0,31.987,31.9944,31.9646,31.987,87456.0
2018-09-17 13:20:00,42.95,42.96,42.93,42.93,66333.0,31.987,31.9944,31.9721,31.9721,66333.0
2018-09-17 13:25:00,42.94,42.95,42.92,42.93,92099.0,31.9795,31.987,31.9646,31.9721,92099.0
2018-09-17 13:30:00,42.93,42.96,42.91,42.94,137757.0,31.9721,31.9944,31.9572,31.9795,137757.0
2018-09-17 13:35:00,42.94,42.94,42.9,42.94,67822.0,31.9795,31.9795,31.9497,31.9795,67822.0
2018-09-17 13:40:00,42.94,42.97,42.94,42.96,93451.0,31.9795,32.0019,31.9795,31.9944,93451.0
2018-09-17 13:45:00,42.96,42.98,42.95,42.98,78627.0,31.9944,32.0093,31.987,32.0093,78627.0
2018-09-17 13:50:00,42.98,43.0,42.97,43.0,70741.0,32.0093,32.0242,32.0019,32.0242,70741.0
2018-09-17 13:55:00,43.0,43.0,42.99,43.0,40753.0,32.0242,32.0242,32.0168,32.0242,40753.0
2018-09-17 14:00:00,43.0,43.05,43.0,43.03,174855.0,32.0242,32.0615,32.0242,32.0466,174855.0
2018-09-17 14:05:00,43.02,43.04,42.98,42.98,50573.0,32.0391,32.054,32.0093,32.0093,50573.0
2018-09-17 14:10:00,42.98,43.02,42.96,42.99,482520.0,32.0093,32.0391,31.9944,32.0168,482520.0
2018-09-17 14:15:00,42.99,43.0,42.96,42.98,96864.0,32.0168,32.0242,31.9944,32.0093,96864.0
2018-09-17 14:20:00,42.98,42.99,42.97,42.97,65150.0,32.0093,32.0168,32.0019,32.0019,65150.0
2018-09-17 14:25:00,42.97,43.0,42.97,42.98,192747.0,32.0019,32.0242,32.0019,32.0093,192747.0
2018-09-17 14:30:00,42.98,42.98,42.97,42.98,48448.0,32.0093,32.0093,32.0019,32.0093,48448.0
2018-09-17 14:35:00,42.98,42.98,42.95,42.95,83144.0,32.0093,32.0093,31.987,31.987,83144.0
2018-09-17 14:40:00,42.95,42.99,42.95,42.98,290881.0,31.987,32.0168,31.987,32.0093,290881.0
2018-09-17 14:45:00,42.99,42.99,42.98,42.98,91779.0,32.0168,32.0168,32.0093,32.0093,91779.0
2018-09-17 14:50:00,42.99,42.99,42.98,42.98,119051.0,32.0168,32.0168,32.0093,32.0093,119051.0
2018-09-17 14:55:00,42.98,42.99,42.96,42.98,96984.0,32.0093,32.0168,31.9944,32.0093,96984.0
2018-09-17 15:00:00,42.98,43.04,42.97,43.04,331723.0,32.0093,32.054,32.0019,32.054,331723.0
2018-09-17 15:05:00,43.03,43.04,43.0,43.0,110527.0,32.0466,32.054,32.0242,32.0242,110527.0
2018-09-17 15:10:00,43.0,43.02,43.0,43.0,200686.0,32.0242,32.0391,32.0242,32.0242,200686.0
2018-09-17 15:15:00,43.0,43.01,42.99,43.0,241379.0,32.0242,32.0317,32.0168,32.0242,241379.0
2018-09-17 15:20:00,43.0,43.0,42.98,43.0,140845.0,32.0242,32.0242,32.0093,32.0242,140845.0
2018-09-17 15:25:00,43.0,43.02,42.98,42.98,352441.0,32.0242,32.0391,32.0093,32.0093,352441.0
2018-09-17 15:30:00,42.98,42.99,42.95,42.96,327981.0,32.0093,32.0168,31.987,31.9944,327981.0
2018-09-17 15:35:00,42.96,43.01,42.95,43.0,367108.0,31.9944,32.0317,31.987,32.0242,367108.0
2018-09-17 15:40:00,43.0,43.01,42.96,42.99,339632.0,32.0242,32.0317,31.9944,32.0168,339632.0
2018-09-17 15:45:00,42.99,43.03,42.99,43.0,250101.0,32.0168,32.0466,32.0168,32.0242,250101.0
2018-09-17 15:50:00,43.01,43.01,42.99,42.99,372055.0,32.0317,32.0317,32.0168,32.0168,372055.0
2018-09-17 15:55:00,42.99,43.03,42.97,43.01,1233613.0,32.0168,32.0466,32.0019,32.0317,1233613.0
2018-09-18 09:30:00,43.0,43.03,42.83,42.98,514626.0,32.0242,32.0466,31.8976,32.0093,514626.0
2018-09-18 09:35:00,42.99,43.08,42.96,43.03,303756.0,32.0168,32.0838,31.9944,32.0466,303756.0
2018-09-18 09:40:00,43.02,43.06,42.96,42.99,119619.0,32.0391,32.0689,31.9944,32.0168,119619.0
2018-09-18 09:45:00,43.0,43.02,42.95,42.98,191542.0,32.0242,32.0391,31.987,32.0093,191542.0
2018-09-18 09:50:00,42.98,43.01,42.96,43.0,152140.0,32.0093,32.0317,31.9944,32.0242,152140.0
2018-09-18 09:55:00,42.99,43.01,42.93,43.0,183957.0,32.0168,32.0317,31.9721,32.0242,183957.0
2018-09-18 10:00:00,43.01,43.04,42.98,43.0,222729.0,32.0317,32.054,32.0093,32.0242,222729.0
2018-09-18 10:05:00,43.0,43.03,42.97,43.02,160522.0,32.0242,32.0466,32.0019,32.0391,160522.0
2018-09-18 10:10:00,43.02,43.06,43.01,43.06,165117.0,32.0391,32.0689,32.0317,32.0689,165117.0
2018-09-18 10:15:00,43.06,43.09,43.04,43.07,166687.0,32.0689,32.0912,32.054,32.0764,166687.0
2018-09-18 10:20:00,43.07,43.2,43.06,43.19,327170.0,32.0764,32.1732,32.0689,32.1657,327170.0
2018-09-18 10:25:00,43.2,43.23,43.16,43.22,226885.0,32.1732,32.1955,32.1434,32.1881,226885.0
2018-09-18 10:30:00,43.22,43.23,43.16,43.2,156428.0,32.1881,32.1955,32.1434,32.1732,156428.0
2018-09-18 10:35:00,43.21,43.21,43.16,43.16,168526.0,32.1806,32.1806,32.1434,32.1434,168526.0
2018-09-18 10:40:00,43.16,43.17,43.12,43.16,195707.0,32.1434,32.1508,32.1136,32.1434,195707.0
2018-09-18 10:45:00,43.15,43.2,43.12,43.2,214092.0,32.1359,32.1732,32.1136,32.1732,214092.0
2018-09-18 10:50:00,43.19,43.27,43.19,43.26,289233.0,32.1657,32.2253,32.1657,32.2179,289233.0
2018-09-18 10:55:00,43.26,43.28,43.25,43.25,168224.0,32.2179,32.2327,32.2104,32.2104,168224.0
2018-09-18 11:00:00,43.25,43.3,43.25,43.27,163381.0,32.2104,32.2476,32.2104,32.2253,163381.0
2018-09-18 11:05:00,43.27,43.34,43.27,43.34,260233.0,32.2253,32.2774,32.2253,32.2774,260233.0
2018-09-18 11:10:00,43.34,43.35,43.3,43.33,196877.0,32.2774,32.2849,32.2476,32.27,196877.0
2018-09-18 11:15:00,43.33,43.37,43.31,43.34,371499.0,32.27,32.2998,32.2551,32.2774,371499.0
2018-09-18 11:20:00,43.33,43.35,43.25,43.26,89979.0,32.27,32.2849,32.2104,32.2179,89979.0
2018-09-18 11:25:00,43.27,43.3,43.25,43.29,112931.0,32.2253,32.2476,32.2104,32.2402,112931.0
2018-09-18 11:30:00,43.3,43.3,43.27,43.29,83725.0,32.2476,32.2476,32.2253,32.2402,83725.0
2018-09-18 11:35:00,43.29,43.3,43.28,43.3,49941.0,32.2402,32.2476,32.2327,32.2476,49941.0
2018-09-18 11:40:00,43.3,43.37,43.29,43.33,160547.0,32.2476,32.2998,32.2402,32.27,160547.0
2018-09-18 11:45:00,43.33,43.34,43.3,43.3,117917.0,32.27,32.2774,32.2476,32.2476,117917.0
2018-09-18 11:50:00,43.3,43.33,43.29,43.33,70823.0,32.2476,32.27,32.2402,32.27,70823.0
2018-09-18 11:55:00,43.33,43.35,43.29,43.34,112511.0,32.27,32.2849,32.2402,32.2774,112511.0
2018-09-18 12:00:00,43.34,43.39,43.34,43.39,124989.0,32.2774,32.3147,32.2774,32.3147,124989.0
2018-09-18 12:05:00,43.39,43.43,43.38,43.39,153595.0,32.3147,32.3445,32.3072,32.3147,153595.0
2018-09-18 12:10:00,43.39,43.41,43.35,43.39,92115.0,32.3147,32.3296,32.2849,32.3147,92115.0
2018-09-18 12:15:00,43.38,43.43,43.37,43.42,93141.0,32.3072,32.3445,32.2998,32.337,93141.0
2018-09-18 12:20:00,43.43,43.45,43.42,43.44,77985.0,32.3445,32.3594,32.337,32.3519,77985.0
2018-09-18 12:25:00,43.43,43.44,43.42,43.43,73762.0,32.3445,32.3519,32.337,32.3445,73762.0
2018-09-18 12:30:00,43.43,43.46,43.41,43.46,128840.0,32.3445,32.3668,32.3296,32.3668,128840.0
2018-09-18 12:35:00,43.46,43.47,43.45,43.45,85354.0,32.3668,32.3743,32.3594,32.3594,85354.0
2018-09-18 12:40:00,43.45,43.46,43.39,43.4,109442.0,32.3594,32.3668,32.3147,32.3221,109442.0
2018-09-18 12:45:00,43.4,43.42,43.39,43.4,119274.0,32.3221,32.337,32.3147,32.3221,119274.0
2018-09-18 12:50:00,43.4,43.43,43.39,43.4,91211.0,32.3221,32.3445,32.3147,32.3221,91211.0
2018-09-18 12:55:00,43.4,43.42,43.39,43.4,93886.0,32.3221,32.337,32.3147,32.3221,93886.0
2018-09-18 13:00:00,43.4,43.4,43.35,43.37,140495.0,32.3221,32.3221,32.2849,32.2998,140495.0
2018-09-18 13:05:00,43.37,43.38,43.36,43.37,51879.0,32.2998,32.3072,32.2923,32.2998,51879.0
2018-09-18 13:10:00,43.38,43.42,43.37,43.41,94142.0,32.3072,32.337,32.2998,32.3296,94142.0
2018-09-18 13:15:00,43.41,43.44,43.4,43.43,103821.0,32.3296,32.3519,32.3221,32.3445,103821.0
2018-09-18 13:20:00,43.43,43.44,43.41,43.42,64589.0,32.3445,32.3519,32.3296,32.337,64589.0
2018-09-18 13:25:00,43.43,43.47,43.42,43.46,211968.0,32.3445,32.3743,32.337,32.3668,211968.0
2018-09-18 13:30:00,43.47,43.49,43.46,43.47,213765.0,32.3743,32.3891,32.3668,32.3743,213765.0
2018-09-18 13:35:00,43.48,43.49,43.45,43.48,117148.0,32.3817,32.3891,32.3594,32.3817,117148.0
2018-09-18 13:40:00,43.48,43.49,43.47,43.49,71990.0,32.3817,32.3891,32.3743,32.3891,71990.0
2018-09-18 13:45:00,43.48,43.49,43.46,43.48,101813.0,32.3817,32.3891,32.3668,32.3817,101813.0
2018-09-18 13:50:00,43.48,43.56,43.46,43.5,611969.0,32.3817,32.4413,32.3668,32.3966,611969.0
2018-09-18 13:55:00,43.51,43.51,43.47,43.5,206112.0,32.404,32.404,32.3743,32.3966,206112.0
2018-09-18 14:00:00,43.49,43.53,43.47,43.52,308125.0,32.3891,32.4189,32.3743,32.4115,308125.0
2018-09-18 14:05:00,43.52,43.55,43.48,43.52,451730.0,32.4115,32.4338,32.3817,32.4115,451730.0
2018-09-18 14:10:00,43.53,43.55,43.52,43.54,157920.0,32.4189,32.4338,32.4115,32.4264,157920.0
2018-09-18 14:15:00,43.54,43.57,43.53,43.55,157417.0,32.4264,32.4487,32.4189,32.4338,157417.0
2018-09-18 14:20:00,43.55,43.56,43.51,43.52,71561.0,32.4338,32.4413,32.404,32.4115,71561.0
2018-09-18 14:25:00,43.52,43.55,43.52,43.53,154066.0,32.4115,32.4338,32.4115,32.4189,154066.0
2018-09-18 14:30:00,43.53,43.55,43.52,43.55,117154.0,32.4189,32.4338,32.4115,32.4338,117154.0
2018-09-18 14:35:00,43.55,43.67,43.54,43.66,615389.0,32.4338,32.5232,32.4264,32.5158,615389.0
2018-09-18 14:40:00,43.66,43.68,43.63,43.65,224438.0,32.5158,32.5306,32.4934,32.5083,224438.0
2018-09-18 14:45:00,43.65,43.66,43.64,43.65,155586.0,32.5083,32.5158,32.5009,32.5083,155586.0
2018-09-18 14:50:00,43.65,43.66,43.62,43.64,159715.0,32.5083,32.5158,32.486,32.5009,159715.0
2018-09-18 14:55:00,43.64,43.64,43.58,43.59,151753.0,32.5009,32.5009,32.4562,32.4636,151753.0
2018-09-18 15:00:00,43.59,43.61,43.52,43.54,205712.0,32.4636,32.4785,32.4115,32.4264,205712.0
2018-09-18 15:05:00,43.54,43.56,43.49,43.55,277967.0,32.4264,32.4413,32.3891,32.4338,277967.0
2018-09-18 15:10:00,43.55,43.59,43.54,43.58,202433.0,32.4338,32.4636,32.4264,32.4562,202433.0
2018-09-18 15:15:00,43.58,43.59,43.55,43.59,198052.0,32.4562,32.4636,32.4338,32.4636,198052.0
2018-09-18 15:20:00,43.59,43.62,43.57,43.61,309504.0,32.4636,32.486,32.4487,32.4785,309504.0
2018-09-18 15:25:00,43.61,43.61,43.59,43.59,203750.0,32.4785,32.4785,32.4636,32.4636,203750.0
2018-09-18 15:30:00,43.59,43.61,43.55,43.55,157222.0,32.4636,32.4785,32.4338,32.4338,157222.0
2018-09-18 15:35:00,43.55,43.57,43.54,43.55,289598.0,32.4338,32.4487,32.4264,32.4338,289598.0
2018-09-18 15:40:00,43.55,43.6,43.55,43.56,266715.0,32.4338,32.4711,32.4338,32.4413,266715.0
2018-09-18 15:45:00,43.56,43.59,43.49,43.51,519809.0,32.4413,32.4636,32.3891,32.404,519809.0
2018-09-18 15:50:00,43.5,43.55,43.49,43.52,509970.0,32.3966,32.4338,32.3891,32.4115,509970.0
2018-09-18 15:55:00,43.52,43.57,43.51,43.52,1327336.0,32.4115,32.4487,32.404,32.4115,1327336.0
2018-09-19 09:30:00,43.42,43.62,43.4,43.59,612115.0,32.337,32.486,32.3221,32.4636,612115.0
2018-09-19 09:35:00,43.59,43.67,43.57,43.63,346304.0,32.4636,32.5232,32.4487,32.4934,346304.0
2018-09-19 09:40:00,43.63,43.68,43.53,43.56,249046.0,32.4934,32.5306,32.4189,32.4413,249046.0
2018-09-19 09:45:00,43.56,43.57,43.42,43.45,275025.0,32.4413,32.4487,32.337,32.3594,275025.0
2018-09-19 09:50:00,43.45,43.47,43.37,43.42,207787.0,32.3594,32.3743,32.2998,32.337,207787.0
2018-09-19 09:55:00,43.43,43.58,43.42,43.57,496592.0,32.3445,32.4562,32.337,32.4487,496592.0
2018-09-19 10:00:00,43.58,43.64,43.56,43.61,285252.0,32.4562,32.5009,32.4413,32.4785,285252.0
2018-09-19 10:05:00,43.61,43.65,43.53,43.58,229200.0,32.4785,32.5083,32.4189,32.4562,229200.0
2018-09-19 10:10:00,43.58,43.59,43.51,43.55,155106.0,32.4562,32.4636,32.404,32.4338,155106.0
2018-09-19 10:15:00,43.55,43.6,43.54,43.56,160320.0,32.4338,32.4711,32.4264,32.4413,160320.0
2018-09-19 10:20:00,43.56,43.6,43.53,43.56,183915.0,32.4413,32.4711,32.4189,32.4413,183915.0
2018-09-19 10:25:00,43.56,43.58,43.53,43.54,165295.0,32.4413,32.4562,32.4189,32.4264,165295.0
2018-09-19 10:30:00,43.54,43.55,43.45,43.45,185180.0,32.4264,32.4338,32.3594,32.3594,185180.0
2018-09-19 10:35:00,43.45,43.53,43.43,43.51,154236.0,32.3594,32.4189,32.3445,32.404,154236.0
2018-09-19 10:40:00,43.51,43.51,43.41,43.43,545520.0,32.404,32.404,32.3296,32.3445,545520.0
2018-09-19 10:45:00,43.44,43.46,43.4,43.43,311703.0,32.3519,32.3668,32.3221,32.3445,311703.0
2018-09-19 10:50:00,43.43,43.45,43.38,43.4,335494.0,32.3445,32.3594,32.3072,32.3221,335494.0
2018-09-19 10:55:00,43.4,43.42,43.33,43.34,405616.0,32.3221,32.337,32.27,32.2774,405616.0
2018-09-19 11:00:00,43.34,43.39,43.31,43.35,375481.0,32.2774,32.3147,32.2551,32.2849,375481.0
2018-09-19 11:05:00,43.35,43.43,43.3,43.39,372412.0,32.2849,32.3445,32.2476,32.3147,372412.0
2018-09-19 11:10:00,43.39,43.42,43.35,43.4,408381.0,32.3147,32.337,32.2849,32.3221,408381.0
2018-09-19 11:15:00,43.4,43.44,43.38,43.41,212259.0,32.3221,32.3519,32.3072,32.3296,212259.0
2018-09-19 11:20:00,43.42,43.46,43.36,43.45,192843.0,32.337,32.3668,32.2923,32.3594,192843.0
2018-09-19 11:25:00,43.45,43.5,43.37,43.43,279741.0,32.3594,32.3966,32.2998,32.3445,279741.0
2018-09-19 11:30:00,43.43,43.48,43.4,43.42,354293.0,32.3445,32.3817,32.3221,32.337,354293.0
2018-09-19 11:35:00,43.43,43.49,43.42,43.49,98741.0,32.3445,32.3891,32.337,32.3891,98741.0
2018-09-19 11:40:00,43.49,43.49,43.43,43.45,182878.0,32.3891,32.3891,32.3445,32.3594,182878.0
2018-09-19 11:45:00,43.44,43.45,43.39,43.39,145564.0,32.3519,32.3594,32.3147,32.3147,145564.0
2018-09-19 11:50:00,43.4,43.42,43.31,43.36,335410.0,32.3221,32.337,32.2551,32.2923,335410.0
2018-09-19 11:55:00,43.37,43.41,43.29,43.29,217038.0,32.2998,32.3296,32.2402,32.2402,217038.0
2018-09-19 12:00:00,43.29,43.35,43.26,43.3,351176.0,32.2402,32.2849,32.2179,32.2476,351176.0
2018-09-19 12:05:00,43.3,43.33,43.25,43.26,230285.0,32.2476,32.27,32.2104,32.2179,230285.0
2018-09-19 12:10:00,43.26,43.29,43.2,43.24,228690.0,32.2179,32.2402,32.1732,32.203,228690.0
2018-09-19 12:15:00,43.24,43.28,43.21,43.22,238384.0,32.203,32.2327,32.1806,32.1881,238384.0
2018-09-19 12:20:00,43.23,43.26,43.2,43.22,110615.0,32.1955,32.2179,32.1732,32.1881,110615.0
2018-09-19 12:25:00,43.23,43.25,43.19,43.22,174390.0,32.1955,32.2104,32.1657,32.1881,174390.0
2018-09-19 12:30:00,43.22,43.24,43.19,43.2,361195.0,32.1881,32.203,32.1657,32.1732,361195.0
2018-09-19 12:35:00,43.2,43.23,43.17,43.19,212532.0,32.1732,32.1955,32.1508,32.1657,212532.0
2018-09-19 12:40:00,43.18,43.22,43.16,43.19,189127.0,32.1583,32.1881,32.1434,32.1657,189127.0
2018-09-19 12:45:00,43.19,43.19,43.1,43.11,370708.0,32.1657,32.1657,32.0987,32.1061,370708.0
2018-09-19 12:50:00,43.12,43.18,43.1,43.17,139039.0,32.1136,32.1583,32.0987,32.1508,139039.0
2018-09-19 12:55:00,43.17,43.22,43.15,43.19,108761.0,32.1508,32.1881,32.1359,32.1657,108761.0
2018-09-19 13:00:00,43.19,43.2,43.14,43.15,201732.0,32.1657,32.1732,32.1285,32.1359,201732.0
2018-09-19 13:05:00,43.15,43.16,43.11,43.12,171369.0,32.1359,32.1434,32.1061,32.1136,171369.0
2018-09-19 13:10:00,43.13,43.14,43.09,43.09,159928.0,32.121,32.1285,32.0912,32.0912,159928.0
2018-09-19 13:15:00,43.09,43.11,42.99,43.02,417215.0,32.0912,32.1061,32.0168,32.0391,417215.0
2018-09-19 13:20:00,43.02,43.11,43.0,43.08,459498.0,32.0391,32.1061,32.0242,32.0838,459498.0
2018-09-19 13:25:00,43.08,43.08,43.04,43.08,129201.0,32.0838,32.0838,32.054,32.0838,129201.0
2018-09-19 13:30:00,43.08,43.09,43.05,43.07,144640.0,32.0838,32.0912,32.0615,32.0764,144640.0
2018-09-19 13:35:00,43.07,43.12,43.06,43.1,117049.0,32.0764,32.1136,32.0689,32.0987,117049.0
2018-09-19 13:40:00,43.1,43.11,43.07,43.1,98001.0,32.0987,32.1061,32.0764,32.0987,98001.0
2018-09-19 13:45:00,43.1,43.11,43.08,43.09,91420.0,32.0987,32.1061,32.0838,32.0912,91420.0
2018-09-19 13:50:00,43.09,43.1,43.05,43.06,121247.0,32.0912,32.0987,32.0615,32.0689,121247.0
2018-09-19 13:55:00,43.06,43.08,43.04,43.05,123533.0,32.0689,32.0838,32.054,32.0615,123533.0
2018-09-19 14:00:00,43.05,43.07,43.03,43.05,450329.0,32.0615,32.0764,32.0466,32.0615,450329.0
2018-09-19 14:05:00,43.05,43.07,43.04,43.07,183445.0,32.0615,32.0764,32.054,32.0764,183445.0
2018-09-19 14:10:00,43.06,43.16,43.06,43.15,211860.0,32.0689,32.1434,32.0689,32.1359,211860.0
2018-09-19 14:15:00,43.16,43.21,43.15,43.21,250314.0,32.1434,32.1806,32.1359,32.1806,250314.0
2018-09-19 14:20:00,43.21,43.23,43.19,43.21,160743.0,32.1806,32.1955,32.1657,32.1806,160743.0
2018-09-19 14:25:00,43.21,43.22,43.19,43.21,121438.0,32.1806,32.1881,32.1657,32.1806,121438.0
2018-09-19 14:30:00,43.21,43.21,43.2,43.21,51279.0,32.1806,32.1806,32.1732,32.1806,51279.0
2018-09-19 14:35:00,43.21,43.21,43.2,43.2,83702.0,32.1806,32.1806,32.1732,32.1732,83702.0
2018-09-19 14:40:00,43.21,43.26,43.2,43.22,261853.0,32.1806,32.2179,32.1732,32.1881,261853.0
2018-09-19 14:45:00,43.23,43.24,43.22,43.23,96049.0,32.1955,32.203,32.1881,32.1955,96049.0
2018-09-19 14:50:00,43.23,43.24,43.19,43.19,124411.0,32.1955,32.203,32.1657,32.1657,124411.0
2018-09-19 14:55:00,43.19,43.24,43.18,43.22,197092.0,32.1657,32.203,32.1583,32.1881,197092.0
2018-09-19 15:00:00,43.22,43.22,43.21,43.21,147576.0,32.1881,32.1881,32.1806,32.1806,147576.0
2018-09-19 15:05:00,43.22,43.23,43.21,43.22,98158.0,32.1881,32.1955,32.1806,32.1881,98158.0
2018-09-19 15:10:00,43.22,43.24,43.2,43.23,169752.0,32.1881,32.203,32.1732,32.1955,169752.0
2018-09-19 15:15:00,43.23,43.25,43.2,43.2,363155.0,32.1955,32.2104,32.1732,32.1732,363155.0
2018-09-19 15:20:00,43.21,43.21,43.18,43.2,257949.0,32.1806,32.1806,32.1583,32.1732,257949.0
2018-09-19 15:25:00,43.2,43.22,43.18,43.18,265456.0,32.1732,32.1881,32.1583,32.1583,265456.0
2018-09-19 15:30:00,43.19,43.19,43.13,43.16,308031.0,32.1657,32.1657,32.121,32.1434,308031.0
2018-09-19 15:35:00,43.16,43.18,43.15,43.16,218130.0,32.1434,32.1583,32.1359,32.1434,218130.0
2018-09-19 15:40:00,43.16,43.21,43.16,43.2,277553.0,32.1434,32.1806,32.1434,32.1732,277553.0
2018-09-19 15:45:00,43.2,43.21,43.18,43.21,191177.0,32.1732,32.1806,32.1583,32.1806,191177.0
2018-09-19 15:50:00,43.21,43.25,43.21,43.25,360838.0,32.1806,32.2104,32.1806,32.2104,360838.0
2018-09-19 15:55:00,43.24,43.31,43.22,43.27,1378368.0,32.203,32.2551,32.1881,32.2253,1378368.0
2018-09-20 09:30:00,43.37,43.48,43.37,43.41,360241.0,32.2998,32.3817,32.2998,32.3296,360241.0
2018-09-20 09:35:00,43.42,43.52,43.35,43.5,306074.0,32.337,32.4115,32.2849,32.3966,306074.0
2018-09-20 09:40:00,43.5,43.54,43.44,43.46,190875.0,32.3966,32.4264,32.3519,32.3668,190875.0
2018-09-20 09:45:00,43.45,43.46,43.35,43.38,157566.0,32.3594,32.3668,32.2849,32.3072,157566.0
2018-09-20 09:50:00,43.37,43.44,43.36,43.39,131791.0,32.2998,32.3519,32.2923,32.3147,131791.0
2018-09-20 09:55:00,43.39,43.44,43.38,43.43,149131.0,32.3147,32.3519,32.3072,32.3445,149131.0
2018-09-20 10:00:00,43.43,43.44,43.37,43.38,262013.0,32.3445,32.3519,32.2998,32.3072,262013.0
2018-09-20 10:05:00,43.39,43.44,43.38,43.44,161043.0,32.3147,32.3519,32.3072,32.3519,161043.0
2018-09-20 10:10:00,43.44,43.49,43.44,43.44,172563.0,32.3519,32.3891,32.3519,32.3519,172563.0
2018-09-20 10:15:00,43.44,43.49,43.43,43.48,109975.0,32.3519,32.3891,32.3445,32.3817,109975.0
2018-09-20 10:20:00,43.47,43.48,43.44,43.46,111762.0,32.3743,32.3817,32.3519,32.3668,111762.0
2018-09-20 10:25:00,43.46,43.57,43.46,43.57,187703.0,32.3668,32.4487,32.3668,32.4487,187703.0
2018-09-20 10:30:00,43.57,43.57,43.53,43.55,103423.0,32.4487,32.4487,32.4189,32.4338,103423.0
2018-09-20 10:35:00,43.55,43.58,43.51,43.55,122883.0,32.4338,32.4562,32.404,32.4338,122883.0
2018-09-20 10:40:00,43.55,43.58,43.51,43.58,127648.0,32.4338,32.4562,32.404,32.4562,127648.0
2018-09-20 10:45:00,43.57,43.62,43.52,43.53,167048.0,32.4487,32.486,32.4115,32.4189,167048.0
2018-09-20 10:50:00,43.54,43.58,43.51,43.56,126503.0,32.4264,32.4562,32.404,32.4413,126503.0
2018-09-20 10:55:00,43.56,43.59,43.54,43.58,119036.0,32.4413,32.4636,32.4264,32.4562,119036.0
2018-09-20 11:00:00,43.57,43.58,43.53,43.55,121558.0,32.4487,32.4562,32.4189,32.4338,121558.0
2018-09-20 11:05:00,43.55,43.57,43.54,43.57,64329.0,32.4338,32.4487,32.4264,32.4487,64329.0
2018-09-20 11:10:00,43.57,43.62,43.55,43.62,112115.0,32.4487,32.486,32.4338,32.486,112115.0
2018-09-20 11:15:00,43.62,43.68,43.61,43.67,99832.0,32.486,32.5306,32.4785,32.5232,99832.0
2018-09-20 11:20:00,43.67,43.69,43.66,43.68,109186.0,32.5232,32.5381,32.5158,32.5306,109186.0
2018-09-20 11:25:00,43.69,43.69,43.65,43.68,91153.0,32.5381,32.5381,32.5083,32.5306,91153.0
2018-09-20 11:30:00,43.68,43.73,43.68,43.71,113072.0,32.5306,32.5679,32.5306,32.553,113072.0
2018-09-20 11:35:00,43.72,43.76,43.69,43.72,386769.0,32.5604,32.5902,32.5381,32.5604,386769.0
2018-09-20 11:40:00,43.73,43.76,43.7,43.71,84386.0,32.5679,32.5902,32.5455,32.553,84386.0
2018-09-20 11:45:00,43.71,43.71,43.67,43.69,129596.0,32.553,32.553,32.5232,32.5381,129596.0
2018-09-20 11:50:00,43.69,43.69,43.66,43.66,64870.0,32.5381,32.5381,32.5158,32.5158,64870.0
2018-09-20 11:55:00,43.66,43.67,43.6,43.62,297004.0,32.5158,32.5232,32.4711,32.486,297004.0
2018-09-20 12:00:00,43.62,43.65,43.61,43.65,109792.0,32.486,32.5083,32.4785,32.5083,109792.0
2018-09-20 12:05:00,43.65,43.69,43.64,43.66,81385.0,32.5083,32.5381,32.5009,32.5158,81385.0
2018-09-20 12:10:00,43.66,43.67,43.64,43.65,79634.0,32.5158,32.5232,32.5009,32.5083,79634.0
2018-09-20 12:15:00,43.65,43.68,43.65,43.67,86856.0,32.5083,32.5306,32.5083,32.5232,86856.0
2018-09-20 12:20:00,43.67,43.68,43.66,43.68,54289.0,32.5232,32.5306,32.5158,32.5306,54289.0
2018-09-20 12:25:00,43.68,43.68,43.63,43.66,65928.0,32.5306,32.5306,32.4934,32.5158,65928.0
2018-09-20 12:30:00,43.66,43.73,43.65,43.73,337643.0,32.5158,32.5679,32.5083,32.5679,337643.0
2018-09-20 12:35:00,43.73,43.76,43.7,43.75,156510.0,32.5679,32.5902,32.5455,32.5828,156510.0
2018-09-20 12:40:00,43.75,43.76,43.73,43.75,164501.0,32.5828,32.5902,32.5679,32.5828,164501.0
2018-09-20 12:45:00,43.75,43.78,43.74,43.74,201220.0,32.5828,32.6051,32.5753,32.5753,201220.0
2018-09-20 12:50:00,43.74,43.75,43.73,43.74,71068.0,32.5753,32.5828,32.5679,32.5753,71068.0
2018-09-20 12:55:00,43.75,43.78,43.74,43.78,225696.0,32.5828,32.6051,32.5753,32.6051,225696.0
2018-09-20 13:00:00,43.77,43.78,43.75,43.77,84499.0,32.5977,32.6051,32.5828,32.5977,84499.0
2018-09-20 13:05:00,43.77,43.84,43.76,43.81,212683.0,32.5977,32.6498,32.5902,32.6275,212683.0
2018-09-20 13:10:00,43.82,43.83,43.8,43.82,120227.0,32.6349,32.6424,32.62,32.6349,120227.0
2018-09-20 13:15:00,43.81,43.81,43.76,43.77,66259.0,32.6275,32.6275,32.5902,32.5977,66259.0
2018-09-20 13:20:00,43.78,43.8,43.77,43.79,100050.0,32.6051,32.62,32.5977,32.6126,100050.0
2018-09-20 13:25:00,43.79,43.79,43.76,43.76,90950.0,32.6126,32.6126,32.5902,32.5902,90950.0
2018-09-20 13:30:00,43.77,43.77,43.72,43.76,134085.0,32.5977,32.5977,32.5604,32.5902,134085.0
2018-09-20 13:35:00,43.76,43.79,43.75,43.78,144670.0,32.5902,32.6126,32.5828,32.6051,144670.0
2018-09-20 13:40:00,43.78,43.78,43.75,43.76,75517.0,32.6051,32.6051,32.5828,32.5902,75517.0
2018-09-20 13:45:00,43.76,43.78,43.74,43.76,95200.0,32.5902,32.6051,32.5753,32.5902,95200.0
2018-09-20 13:50:00,43.75,43.76,43.73,43.75,82730.0,32.5828,32.5902,32.5679,32.5828,82730.0
2018-09-20 13:55:00,43.75,43.75,43.73,43.73,38618.0,32.5828,32.5828,32.5679,32.5679,38618.0
2018-09-20 14:00:00,43.73,43.75,43.71,43.75,130356.0,32.5679,32.5828,32.553,32.5828,130356.0
2018-09-20 14:05:00,43.74,43.82,43.73,43.79,451862.0,32.5753,32.6349,32.5679,32.6126,451862.0
2018-09-20 14:10:00,43.8,43.8,43.78,43.78,81791.0,32.62,32.62,32.6051,32.6051,81791.0
2018-09-20 14:15:00,43.78,43.78,43.76,43.76,76943.0,32.6051,32.6051,32.5902,32.5902,76943.0
2018-09-20 14:20:00,43.77,43.78,43.76,43.76,73463.0,32.5977,32.6051,32.5902,32.5902,73463.0
2018-09-20 14:25:00,43.76,43.79,43.76,43.78,130361.0,32.5902,32.6126,32.5902,32.6051,130361.0
2018-09-20 14:30:00,43.78,43.8,43.77,43.8,125282.0,32.6051,32.62,32.5977,32.62,125282.0
2018-09-20 14:35:00,43.79,43.83,43.79,43.8,156079.0,32.6126,32.6424,32.6126,32.62,156079.0
2018-09-20 14:40:00,43.79,43.81,43.77,43.8,122994.0,32.6126,32.6275,32.5977,32.62,122994.0
2018-09-20 14:45:00,43.8,43.84,43.79,43.83,155579.0,32.62,32.6498,32.6126,32.6424,155579.0
2018-09-20 14:50:00,43.84,43.84,43.82,43.83,110295.0,32.6498,32.6498,32.6349,32.6424,110295.0
2018-09-20 14:55:00,43.83,43.84,43.82,43.83,135100.0,32.6424,32.6498,32.6349,32.6424,135100.0
2018-09-20 15:00:00,43.83,43.85,43.82,43.83,266487.0,32.6424,32.6573,32.6349,32.6424,266487.0
2018-09-20 15:05:00,43.84,43.84,43.79,43.8,185260.0,32.6498,32.6498,32.6126,32.62,185260.0
2018-09-20 15:10:00,43.81,43.84,43.79,43.84,129672.0,32.6275,32.6498,32.6126,32.6498,129672.0
2018-09-20 15:15:00,43.83,43.88,43.83,43.86,200730.0,32.6424,32.6796,32.6424,32.6647,200730.0
2018-09-20 15:20:00,43.85,43.88,43.85,43.87,166885.0,32.6573,32.6796,32.6573,32.6722,166885.0
2018-09-20 15:25:00,43.87,43.88,43.86,43.88,126800.0,32.6722,32.6796,32.6647,32.6796,126800.0
2018-09-20 15:30:00,43.87,43.88,43.85,43.86,181358.0,32.6722,32.6796,32.6573,32.6647,181358.0
2018-09-20 15:35:00,43.86,43.87,43.83,43.83,261745.0,32.6647,32.6722,32.6424,32.6424,261745.0
2018-09-20 15:40:00,43.83,43.84,43.78,43.81,417139.0,32.6424,32.6498,32.6051,32.6275,417139.0
2018-09-20 15:45:00,43.81,43.83,43.73,43.73,675500.0,32.6275,32.6424,32.5679,32.5679,675500.0
2018-09-20 15:50:00,43.73,43.76,43.7,43.71,537058.0,32.5679,32.5902,32.5455,32.553,537058.0
2018-09-20 15:55:00,43.71,43.78,43.7,43.76,1060593.0,32.553,32.6051,32.5455,32.5902,1060593.0
2018-09-21 09:30:00,43.78,43.79,43.69,43.73,6972768.0,32.6051,32.6126,32.5381,32.5679,6972768.0
2018-09-21 09:35:00,43.73,43.77,43.62,43.63,321700.0,32.5679,32.5977,32.486,32.4934,321700.0
2018-09-21 09:40:00,43.63,43.67,43.62,43.66,179879.0,32.4934,32.5232,32.486,32.5158,179879.0
2018-09-21 09:45:00,43.66,43.69,43.62,43.66,180280.0,32.5158,32.5381,32.486,32.5158,180280.0
2018-09-21 09:50:00,43.65,43.75,43.61,43.74,154803.0,32.5083,32.5828,32.4785,32.5753,154803.0
2018-09-21 09:55:00,43.75,43.78,43.69,43.72,131369.0,32.5828,32.6051,32.5381,32.5604,131369.0
2018-09-21 10:00:00,43.71,43.73,43.67,43.73,149565.0,32.553,32.5679,32.5232,32.5679,149565.0
2018-09-21 10:05:00,43.73,43.78,43.72,43.75,105291.0,32.5679,32.6051,32.5604,32.5828,105291.0
2018-09-21 10:10:00,43.75,43.77,43.71,43.75,298714.0,32.5828,32.5977,32.553,32.5828,298714.0
2018-09-21 10:15:00,43.74,43.76,43.72,43.75,131405.0,32.5753,32.5902,32.5604,32.5828,131405.0
2018-09-21 10:20:00,43.75,43.84,43.73,43.82,178156.0,32.5828,32.6498,32.5679,32.6349,178156.0
2018-09-21 10:25:00,43.81,43.85,43.79,43.85,103269.0,32.6275,32.6573,32.6126,32.6573,103269.0
2018-09-21 10:30:00,43.85,43.92,43.84,43.91,261056.0,32.6573,32.7094,32.6498,32.7019,261056.0
2018-09-21 10:35:00,43.91,43.94,43.89,43.93,165132.0,32.7019,32.7243,32.687,32.7168,165132.0
2018-09-21 10:40:00,43.93,43.95,43.93,43.93,115501.0,32.7168,32.7317,32.7168,32.7168,115501.0
2018-09-21 10:45:00,43.93,44.0,43.92,43.92,425735.0,32.7168,32.769,32.7094,32.7094,425735.0
2018-09-21 10:50:00,43.93,43.98,43.92,43.98,164148.0,32.7168,32.7541,32.7094,32.7541,164148.0
2018-09-21 10:55:00,43.97,44.0,43.94,43.95,230439.0,32.7466,32.769,32.7243,32.7317,230439.0
2018-09-21 11:00:00,43.95,43.99,43.94,43.98,217005.0,32.7317,32.7615,32.7243,32.7541,217005.0
2018-09-21 11:05:00,43.98,44.06,43.98,44.03,607550.0,32.7541,32.8137,32.7541,32.7913,607550.0
2018-09-21 11:10:00,44.02,44.08,43.98,43.98,325728.0,32.7839,32.8285,32.7541,32.7541,325728.0
2018-09-21 11:15:00,43.98,44.09,43.98,44.07,188062.0,32.7541,32.836,32.7541,32.8211,188062.0
2018-09-21 11:20:00,44.08,44.08,43.99,44.0,172442.0,32.8285,32.8285,32.7615,32.769,172442.0
2018-09-21 11:25:00,44.0,44.02,43.98,43.98,126706.0,32.769,32.7839,32.7541,32.7541,126706.0
2018-09-21 11:30:00,43.98,44.05,43.98,44.02,158107.0,32.7541,32.8062,32.7541,32.7839,158107.0
2018-09-21 11:35:00,44.02,44.04,44.01,44.03,66350.0,32.7839,32.7988,32.7764,32.7913,66350.0
2018-09-21 11:40:00,44.03,44.07,44.02,44.04,130758.0,32.7913,32.8211,32.7839,32.7988,130758.0
2018-09-21 11:45:00,44.04,44.09,44.04,44.06,121624.0,32.7988,32.836,32.7988,32.8137,121624.0
2018-09-21 11:50:00,44.06,44.11,44.05,44.11,122471.0,32.8137,32.8509,32.8062,32.8509,122471.0
2018-09-21 11:55:00,44.11,44.13,44.08,44.12,178512.0,32.8509,32.8658,32.8285,32.8583,178512.0
2018-09-21 12:00:00,44.12,44.12,44.1,44.11,81145.0,32.8583,32.8583,32.8434,32.8509,81145.0
2018-09-21 12:05:00,44.11,44.12,44.07,44.07,72961.0,32.8509,32.8583,32.8211,32.8211,72961.0
2018-09-21 12:10:00,44.08,44.12,44.07,44.09,109319.0,32.8285,32.8583,32.8211,32.836,109319.0
2018-09-21 12:15:00,44.09,44.09,44.07,44.08,71374.0,32.836,32.836,32.8211,32.8285,71374.0
2018-09-21 12:20:00,44.09,44.09,44.06,44.06,79538.0,32.836,32.836,32.8137,32.8137,79538.0
2018-09-21 12:25:00,44.07,44.13,44.06,44.1,184031.0,32.8211,32.8658,32.8137,32.8434,184031.0
2018-09-21 12:30:00,44.1,44.13,44.08,44.13,165829.0,32.8434,32.8658,32.8285,32.8658,165829.0
2018-09-21 12:35:00,44.13,44.13,44.08,44.12,148172.0,32.8658,32.8658,32.8285,32.8583,148172.0
2018-09-21 12:40:00,44.12,44.13,44.07,44.12,261813.0,32.8583,32.8658,32.8211,32.8583,261813.0
2018-09-21 12:45:00,44.11,44.12,44.08,44.11,102266.0,32.8509,32.8583,32.8285,32.8509,102266.0
2018-09-21 12:50:00,44.12,44.13,44.1,44.12,80434.0,32.8583,32.8658,32.8434,32.8583,80434.0
2018-09-21 12:55:00,44.12,44.13,44.06,44.06,104121.0,32.8583,32.8658,32.8137,32.8137,104121.0
2018-09-21 13:00:00,44.07,44.08,44.02,44.02,107315.0,32.8211,32.8285,32.7839,32.7839,107315.0
2018-09-21 13:05:00,44.02,44.04,44.01,44.01,108334.0,32.7839,32.7988,32.7764,32.7764,108334.0
2018-09-21 13:10:00,44.02,44.04,44.0,44.02,84690.0,32.7839,32.7988,32.769,32.7839,84690.0
2018-09-21 13:15:00,44.02,44.04,44.01,44.03,65422.0,32.7839,32.7988,32.7764,32.7913,65422.0
2018-09-21 13:20:00,44.03,44.05,44.01,44.05,134391.0,32.7913,32.8062,32.7764,32.8062,134391.0
2018-09-21 13:25:00,44.04,44.06,44.01,44.03,100500.0,32.7988,32.8137,32.7764,32.7913,100500.0
2018-09-21 13:30:00,44.03,44.04,43.99,44.0,98036.0,32.7913,32.7988,32.7615,32.769,98036.0
2018-09-21 13:35:00,44.0,44.02,43.98,43.99,64089.0,32.769,32.7839,32.7541,32.7615,64089.0
2018-09-21 13:40:00,43.99,44.01,43.98,43.98,50889.0,32.7615,32.7764,32.7541,32.7541,50889.0
2018-09-21 13:45:00,43.98,44.0,43.97,43.98,64003.0,32.7541,32.769,32.7466,32.7541,64003.0
2018-09-21 13:50:00,43.98,43.99,43.96,43.98,72359.0,32.7541,32.7615,32.7392,32.7541,72359.0
2018-09-21 13:55:00,43.99,44.05,43.98,44.04,122958.0,32.7615,32.8062,32.7541,32.7988,122958.0
2018-09-21 14:00:00,44.04,44.05,44.01,44.02,100566.0,32.7988,32.8062,32.7764,32.7839,100566.0
2018-09-21 14:05:00,44.02,44.04,43.99,44.01,86152.0,32.7839,32.7988,32.7615,32.7764,86152.0
2018-09-21 14:10:00,44.0,44.01,43.95,43.97,159099.0,32.769,32.7764,32.7317,32.7466,159099.0
2018-09-21 14:15:00,43.96,43.99,43.95,43.97,191739.0,32.7392,32.7615,32.7317,32.7466,191739.0
2018-09-21 14:20:00,43.98,44.0,43.96,43.97,126808.0,32.7541,32.769,32.7392,32.7466,126808.0
2018-09-21 14:25:00,43.98,43.99,43.97,43.98,101238.0,32.7541,32.7615,32.7466,32.7541,101238.0
2018-09-21 14:30:00,43.98,44.01,43.98,43.99,104017.0,32.7541,32.7764,32.7541,32.7615,104017.0
2018-09-21 14:35:00,43.99,44.05,43.98,44.05,153780.0,32.7615,32.8062,32.7541,32.8062,153780.0
2018-09-21 14:40:00,44.04,44.05,44.02,44.05,134748.0,32.7988,32.8062,32.7839,32.8062,134748.0
2018-09-21 14:45:00,44.05,44.07,44.04,44.05,85130.0,32.8062,32.8211,32.7988,32.8062,85130.0
2018-09-21 14:50:00,44.05,44.07,44.03,44.06,170761.0,32.8062,32.8211,32.7913,32.8137,170761.0
2018-09-21 14:55:00,44.05,44.08,44.02,44.08,140530.0,32.8062,32.8285,32.7839,32.8285,140530.0
2018-09-21 15:00:00,44.08,44.1,44.06,44.1,234520.0,32.8285,32.8434,32.8137,32.8434,234520.0
2018-09-21 15:05:00,44.09,44.1,44.05,44.06,202703.0,32.836,32.8434,32.8062,32.8137,202703.0
2018-09-21 15:10:00,44.06,44.07,44.04,44.06,147328.0,32.8137,32.8211,32.7988,32.8137,147328.0
2018-09-21 15:15:00,44.06,44.07,44.04,44.06,194674.0,32.8137,32.8211,32.7988,32.8137,194674.0
2018-09-21 15:20:00,44.07,44.1,44.06,44.09,136711.0,32.8211,32.8434,32.8137,32.836,136711.0
2018-09-21 15:25:00,44.08,44.1,44.06,44.08,257529.0,32.8285,32.8434,32.8137,32.8285,257529.0
2018-09-21 15:30:00,44.07,44.14,44.07,44.13,296698.0,32.8211,32.8732,32.8211,32.8658,296698.0
2018-09-21 15:35:00,44.13,44.19,44.12,44.15,551244.0,32.8658,32.9105,32.8583,32.8807,551244.0
2018-09-21 15:40:00,44.15,44.17,44.13,44.14,383004.0,32.8807,32.8956,32.8658,32.8732,383004.0
2018-09-21 15:45:00,44.14,44.2,44.09,44.09,436771.0,32.8732,32.9179,32.836,32.836,436771.0
2018-09-21 15:50:00,44.09,44.15,44.09,44.14,465546.0,32.836,32.8807,32.836,32.8732,465546.0
2018-09-21 15:55:00,44.14,44.14,44.04,44.05,1187168.0,32.8732,32.8732,32.7988,32.8062,1187168.0
2018-09-24 09:30:00,43.94,44.3,43.91,44.26,553250.0,32.7243,32.9924,32.7019,32.9626,553250.0
2018-09-24 09:35:00,44.26,44.43,44.26,44.39,396877.0,32.9626,33.0892,32.9626,33.0594,396877.0
2018-09-24 09:40:00,44.38,44.44,44.35,44.36,253621.0,33.052,33.0967,33.0296,33.0371,253621.0
2018-09-24 09:45:00,44.35,44.46,44.3,44.34,257850.0,33.0296,33.1116,32.9924,33.0222,257850.0
2018-09-24 09:50:00,44.33,44.39,44.32,44.35,203365.0,33.0147,33.0594,33.0073,33.0296,203365.0
2018-09-24 09:55:00,44.35,44.37,44.33,44.36,135181.0,33.0296,33.0445,33.0147,33.0371,135181.0
2018-09-24 10:00:00,44.35,44.36,44.27,44.29,153036.0,33.0296,33.0371,32.9701,32.9849,153036.0
2018-09-24 10:05:00,44.3,44.35,44.29,44.3,181440.0,32.9924,33.0296,32.9849,32.9924,181440.0
2018-09-24 10:10:00,44.31,44.33,44.3,44.31,186931.0,32.9998,33.0147,32.9924,32.9998,186931.0
2018-09-24 10:15:00,44.31,44.32,44.3,44.3,152524.0,32.9998,33.0073,32.9924,32.9924,152524.0
2018-09-24 10:20:00,44.3,44.31,44.22,44.24,226437.0,32.9924,32.9998,32.9328,32.9477,226437.0
2018-09-24 10:25:00,44.24,44.25,44.09,44.1,181286.0,32.9477,32.9552,32.836,32.8434,181286.0
2018-09-24 10:30:00,44.1,44.15,44.06,44.07,231665.0,32.8434,32.8807,32.8137,32.8211,231665.0
2018-09-24 10:35:00,44.06,44.1,44.02,44.02,176633.0,32.8137,32.8434,32.7839,32.7839,176633.0
2018-09-24 10:40:00,44.03,44.06,44.0,44.02,173044.0,32.7913,32.8137,32.769,32.7839,173044.0
2018-09-24 10:45:00,44.02,44.04,43.98,44.03,153206.0,32.7839,32.7988,32.7541,32.7913,153206.0
2018-09-24 10:50:00,44.04,44.08,44.03,44.04,161352.0,32.7988,32.8285,32.7913,32.7988,161352.0
2018-09-24 10:55:00,44.04,44.17,44.03,44.16,121682.0,32.7988,32.8956,32.7913,32.8881,121682.0
2018-09-24 11:00:00,44.16,44.19,44.1,44.1,125166.0,32.8881,32.9105,32.8434,32.8434,125166.0
2018-09-24 11:05:00,44.1,44.17,44.08,44.15,144392.0,32.8434,32.8956,32.8285,32.8807,144392.0
2018-09-24 11:10:00,44.15,44.17,44.13,44.14,132569.0,32.8807,32.8956,32.8658,32.8732,132569.0
2018-09-24 11:15:00,44.15,44.18,44.14,44.16,102355.0,32.8807,32.903,32.8732,32.8881,102355.0
2018-09-24 11:20:00,44.16,44.17,44.14,44.16,104132.0,32.8881,32.8956,32.8732,32.8881,104132.0
2018-09-24 11:25:00,44.16,44.17,44.13,44.15,102803.0,32.8881,32.8956,32.8658,32.8807,102803.0
2018-09-24 11:30:00,44.15,44.16,44.11,44.11,115034.0,32.8807,32.8881,32.8509,32.8509,115034.0
2018-09-24 11:35:00,44.11,44.13,44.05,44.05,175072.0,32.8509,32.8658,32.8062,32.8062,175072.0
2018-09-24 11:40:00,44.06,44.09,44.05,44.08,133607.0,32.8137,32.836,32.8062,32.8285,133607.0
2018-09-24 11:45:00,44.08,44.08,44.04,44.04,133848.0,32.8285,32.8285,32.7988,32.7988,133848.0
2018-09-24 11:50:00,44.05,44.06,44.03,44.04,132256.0,32.8062,32.8137,32.7913,32.7988,132256.0
2018-09-24 11:55:00,44.05,44.09,44.04,44.09,96762.0,32.8062,32.836,32.7988,32.836,96762.0
2018-09-24 12:00:00,44.09,44.11,44.08,44.1,153106.0,32.836,32.8509,32.8285,32.8434,153106.0
2018-09-24 12:05:00,44.11,44.15,44.1,44.14,167876.0,32.8509,32.8807,32.8434,32.8732,167876.0
2018-09-24 12:10:00,44.13,44.15,44.13,44.14,82733.0,32.8658,32.8807,32.8658,32.8732,82733.0
2018-09-24 12:15:00,44.15,44.16,44.13,44.15,155588.0,32.8807,32.8881,32.8658,32.8807,155588.0
2018-09-24 12:20:00,44.16,44.16,44.13,44.13,103286.0,32.8881,32.8881,32.8658,32.8658,103286.0
2018-09-24 12:25:00,44.14,44.14,44.11,44.13,174228.0,32.8732,32.8732,32.8509,32.8658,174228.0
2018-09-24 12:30:00,44.13,44.13,44.11,44.13,175301.0,32.8658,32.8658,32.8509,32.8658,175301.0
2018-09-24 12:35:00,44.13,44.14,44.12,44.13,103080.0,32.8658,32.8732,32.8583,32.8658,103080.0
2018-09-24 12:40:00,44.14,44.14,44.1,44.13,145615.0,32.8732,32.8732,32.8434,32.8658,145615.0
2018-09-24 12:45:00,44.12,44.12,44.07,44.07,199027.0,32.8583,32.8583,32.8211,32.8211,199027.0
2018-09-24 12:50:00,44.07,44.08,44.06,44.08,72144.0,32.8211,32.8285,32.8137,32.8285,72144.0
2018-09-24 12:55:00,44.07,44.08,44.04,44.04,215955.0,32.8211,32.8285,32.7988,32.7988,215955.0
2018-09-24 13:00:00,44.04,44.05,43.98,43.98,172408.0,32.7988,32.8062,32.7541,32.7541,172408.0
2018-09-24 13:05:00,43.99,44.0,43.96,43.97,129607.0,32.7615,32.769,32.7392,32.7466,129607.0
2018-09-24 13:10:00,43.97,43.97,43.94,43.95,99575.0,32.7466,32.7466,32.7243,32.7317,99575.0
2018-09-24 13:15:00,43.95,43.98,43.94,43.95,69964.0,32.7317,32.7541,32.7243,32.7317,69964.0
2018-09-24 13:20:00,43.96,43.96,43.88,43.92,249849.0,32.7392,32.7392,32.6796,32.7094,249849.0
2018-09-24 13:25:00,43.92,43.93,43.87,43.88,88044.0,32.7094,32.7168,32.6722,32.6796,88044.0
2018-09-24 13:30:00,43.88,43.91,43.87,43.9,89255.0,32.6796,32.7019,32.6722,32.6945,89255.0
2018-09-24 13:35:00,43.89,43.91,43.89,43.91,54695.0,32.687,32.7019,32.687,32.7019,54695.0
2018-09-24 13:40:00,43.91,43.95,43.9,43.94,111656.0,32.7019,32.7317,32.6945,32.7243,111656.0
2018-09-24 13:45:00,43.93,43.93,43.9,43.9,101678.0,32.7168,32.7168,32.6945,32.6945,101678.0
2018-09-24 13:50:00,43.91,43.92,43.89,43.89,125757.0,32.7019,32.7094,32.687,32.687,125757.0
2018-09-24 13:55:00,43.89,43.91,43.84,43.88,124143.0,32.687,32.7019,32.6498,32.6796,124143.0
2018-09-24 14:00:00,43.88,43.88,43.83,43.83,151475.0,32.6796,32.6796,32.6424,32.6424,151475.0
2018-09-24 14:05:00,43.84,43.89,43.83,43.87,133203.0,32.6498,32.687,32.6424,32.6722,133203.0
2018-09-24 14:10:00,43.87,43.92,43.87,43.91,151460.0,32.6722,32.7094,32.6722,32.7019,151460.0
2018-09-24 14:15:00,43.91,43.92,43.89,43.91,283085.0,32.7019,32.7094,32.687,32.7019,283085.0
2018-09-24 14:20:00,43.91,43.93,43.89,43.89,102885.0,32.7019,32.7168,32.687,32.687,102885.0
2018-09-24 14:25:00,43.89,43.9,43.88,43.88,75087.0,32.687,32.6945,32.6796,32.6796,75087.0
2018-09-24 14:30:00,43.89,43.9,43.88,43.89,77357.0,32.687,32.6945,32.6796,32.687,77357.0
2018-09-24 14:35:00,43.89,43.92,43.88,43.9,110908.0,32.687,32.7094,32.6796,32.6945,110908.0
2018-09-24 14:40:00,43.9,43.92,43.9,43.91,130322.0,32.6945,32.7094,32.6945,32.7019,130322.0
2018-09-24 14:45:00,43.92,43.94,43.91,43.94,126792.0,32.7094,32.7243,32.7019,32.7243,126792.0
2018-09-24 14:50:00,43.94,43.96,43.94,43.94,160984.0,32.7243,32.7392,32.7243,32.7243,160984.0
2018-09-24 14:55:00,43.94,43.95,43.9,43.92,124930.0,32.7243,32.7317,32.6945,32.7094,124930.0
2018-09-24 15:00:00,43.92,43.93,43.92,43.92,55116.0,32.7094,32.7168,32.7094,32.7094,55116.0
2018-09-24 15:05:00,43.92,43.94,43.92,43.93,130151.0,32.7094,32.7243,32.7094,32.7168,130151.0
2018-09-24 15:10:00,43.93,43.97,43.92,43.97,128220.0,32.7168,32.7466,32.7094,32.7466,128220.0
2018-09-24 15:15:00,43.97,43.97,43.95,43.97,132823.0,32.7466,32.7466,32.7317,32.7466,132823.0
2018-09-24 15:20:00,43.97,43.97,43.96,43.97,109956.0,32.7466,32.7466,32.7392,32.7466,109956.0
2018-09-24 15:25:00,43.97,44.0,43.96,43.98,205972.0,32.7466,32.769,32.7392,32.7541,205972.0
2018-09-24 15:30:00,43.98,44.0,43.95,43.96,263808.0,32.7541,32.769,32.7317,32.7392,263808.0
2018-09-24 15:35:00,43.96,43.97,43.94,43.95,182638.0,32.7392,32.7466,32.7243,32.7317,182638.0
2018-09-24 15:40:00,43.95,43.97,43.94,43.96,158727.0,32.7317,32.7466,32.7243,32.7392,158727.0
2018-09-24 15:45:00,43.96,43.96,43.94,43.95,291341.0,32.7392,32.7392,32.7243,32.7317,291341.0
2018-09-24 15:50:00,43.96,43.97,43.94,43.95,274950.0,32.7392,32.7466,32.7243,32.7317,274950.0
2018-09-24 15:55:00,43.95,43.97,43.93,43.93,901511.0,32.7317,32.7466,32.7168,32.7168,901511.0
2018-09-25 09:30:00,44.13,44.29,44.08,44.27,805456.0,32.8658,32.9849,32.8285,32.9701,805456.0
2018-09-25 09:35:00,44.28,44.28,44.13,44.14,277944.0,32.9775,32.9775,32.8658,32.8732,277944.0
2018-09-25 09:40:00,44.13,44.14,44.07,44.08,223647.0,32.8658,32.8732,32.8211,32.8285,223647.0
2018-09-25 09:45:00,44.08,44.13,44.07,44.12,180684.0,32.8285,32.8658,32.8211,32.8583,180684.0
2018-09-25 09:50:00,44.11,44.12,44.02,44.02,207561.0,32.8509,32.8583,32.7839,32.7839,207561.0
2018-09-25 09:55:00,44.02,44.06,44.0,44.06,227315.0,32.7839,32.8137,32.769,32.8137,227315.0
2018-09-25 10:00:00,44.07,44.08,44.0,44.03,141174.0,32.8211,32.8285,32.769,32.7913,141174.0
2018-09-25 10:05:00,44.03,44.04,43.99,44.02,147898.0,32.7913,32.7988,32.7615,32.7839,147898.0
2018-09-25 10:10:00,44.02,44.04,44.01,44.04,120170.0,32.7839,32.7988,32.7764,32.7988,120170.0
2018-09-25 10:15:00,44.04,44.1,44.03,44.09,227993.0,32.7988,32.8434,32.7913,32.836,227993.0
2018-09-25 10:20:00,44.09,44.12,44.08,44.11,160585.0,32.836,32.8583,32.8285,32.8509,160585.0
2018-09-25 10:25:00,44.11,44.12,44.07,44.08,157288.0,32.8509,32.8583,32.8211,32.8285,157288.0
2018-09-25 10:30:00,44.08,44.09,44.04,44.06,171074.0,32.8285,32.836,32.7988,32.8137,171074.0
2018-09-25 10:35:00,44.06,44.1,44.06,44.08,128356.0,32.8137,32.8434,32.8137,32.8285,128356.0
2018-09-25 10:40:00,44.08,44.09,44.05,44.05,128259.0,32.8285,32.836,32.8062,32.8062,128259.0
2018-09-25 10:45:00,44.06,44.07,44.05,44.07,77850.0,32.8137,32.8211,32.8062,32.8211,77850.0
2018-09-25 10:50:00,44.07,44.08,44.05,44.07,88670.0,32.8211,32.8285,32.8062,32.8211,88670.0
2018-09-25 10:55:00,44.07,44.07,44.02,44.03,119935.0,32.8211,32.8211,32.7839,32.7913,119935.0
2018-09-25 11:00:00,44.04,44.07,44.03,44.05,114521.0,32.7988,32.8211,32.7913,32.8062,114521.0
2018-09-25 11:05:00,44.05,44.08,44.04,44.08,79279.0,32.8062,32.8285,32.7988,32.8285,79279.0
2018-09-25 11:10:00,44.08,44.1,44.06,44.09,123346.0,32.8285,32.8434,32.8137,32.836,123346.0
2018-09-25 11:15:00,44.09,44.1,44.09,44.09,52591.0,32.836,32.8434,32.836,32.836,52591.0
2018-09-25 11:20:00,44.09,44.14,44.09,44.11,229579.0,32.836,32.8732,32.836,32.8509,229579.0
2018-09-25 11:25:00,44.1,44.12,44.09,44.09,139812.0,32.8434,32.8583,32.836,32.836,139812.0
2018-09-25 11:30:00,44.1,44.16,44.09,44.14,124276.0,32.8434,32.8881,32.836,32.8732,124276.0
2018-09-25 11:35:00,44.14,44.15,44.13,44.14,98455.0,32.8732,32.8807,32.8658,32.8732,98455.0
2018-09-25 11:40:00,44.14,44.17,44.13,44.16,130771.0,32.8732,32.8956,32.8658,32.8881,130771.0
2018-09-25 11:45:00,44.16,44.16,44.12,44.12,88764.0,32.8881,32.8881,32.8583,32.8583,88764.0
2018-09-25 11:50:00,44.13,44.15,44.12,44.14,76655.0,32.8658,32.8807,32.8583,32.8732,76655.0
2018-09-25 11:55:00,44.14,44.15,44.11,44.13,84234.0,32.8732,32.8807,32.8509,32.8658,84234.0
2018-09-25 12:00:00,44.14,44.17,44.13,44.15,106699.0,32.8732,32.8956,32.8658,32.8807,106699.0
2018-09-25 12:05:00,44.14,44.16,44.14,44.15,68232.0,32.8732,32.8881,32.8732,32.8807,68232.0
2018-09-25 12:10:00,44.15,44.15,44.11,44.12,70679.0,32.8807,32.8807,32.8509,32.8583,70679.0
2018-09-25 12:15:00,44.11,44.13,44.1,44.12,97587.0,32.8509,32.8658,32.8434,32.8583,97587.0
2018-09-25 12:20:00,44.12,44.12,44.09,44.09,55560.0,32.8583,32.8583,32.836,32.836,55560.0
2018-09-25 12:25:00,44.1,44.11,44.08,44.09,57817.0,32.8434,32.8509,32.8285,32.836,57817.0
2018-09-25 12:30:00,44.09,44.1,44.08,44.1,63230.0,32.836,32.8434,32.8285,32.8434,63230.0
2018-09-25 12:35:00,44.09,44.1,44.07,44.07,60720.0,32.836,32.8434,32.8211,32.8211,60720.0
2018-09-25 12:40:00,44.07,44.1,44.07,44.09,76602.0,32.8211,32.8434,32.8211,32.836,76602.0
2018-09-25 12:45:00,44.09,44.09,44.03,44.04,63801.0,32.836,32.836,32.7913,32.7988,63801.0
2018-09-25 12:50:00,44.03,44.04,44.01,44.01,59199.0,32.7913,32.7988,32.7764,32.7764,59199.0
2018-09-25 12:55:00,44.01,44.04,44.01,44.04,51690.0,32.7764,32.7988,32.7764,32.7988,51690.0
2018-09-25 13:00:00,44.04,44.05,44.01,44.01,86383.0,32.7988,32.8062,32.7764,32.7764,86383.0
2018-09-25 13:05:00,44.02,44.03,43.99,44.0,103797.0,32.7839,32.7913,32.7615,32.769,103797.0
2018-09-25 13:10:00,44.0,44.03,43.99,44.02,70391.0,32.769,32.7913,32.7615,32.7839,70391.0
2018-09-25 13:15:00,44.02,44.02,43.97,43.98,86530.0,32.7839,32.7839,32.7466,32.7541,86530.0
2018-09-25 13:20:00,43.98,43.98,43.95,43.97,57758.0,32.7541,32.7541,32.7317,32.7466,57758.0
2018-09-25 13:25:00,43.97,43.97,43.94,43.94,53651.0,32.7466,32.7466,32.7243,32.7243,53651.0
2018-09-25 13:30:00,43.94,43.96,43.92,43.95,101092.0,32.7243,32.7392,32.7094,32.7317,101092.0
2018-09-25 13:35:00,43.94,43.96,43.93,43.96,48679.0,32.7243,32.7392,32.7168,32.7392,48679.0
2018-09-25 13:40:00,43.95,43.96,43.9,43.91,62962.0,32.7317,32.7392,32.6945,32.7019,62962.0
2018-09-25 13:45:00,43.91,43.94,43.89,43.93,71940.0,32.7019,32.7243,32.687,32.7168,71940.0
2018-09-25 13:50:00,43.92,43.95,43.92,43.94,92094.0,32.7094,32.7317,32.7094,32.7243,92094.0
2018-09-25 13:55:00,43.95,43.98,43.94,43.96,86963.0,32.7317,32.7541,32.7243,32.7392,86963.0
2018-09-25 14:00:00,43.96,43.96,43.94,43.95,103334.0,32.7392,32.7392,32.7243,32.7317,103334.0
2018-09-25 14:05:00,43.95,43.96,43.92,43.92,68041.0,32.7317,32.7392,32.7094,32.7094,68041.0
2018-09-25 14:10:00,43.93,43.93,43.91,43.91,81680.0,32.7168,32.7168,32.7019,32.7019,81680.0
2018-09-25 14:15:00,43.91,43.94,43.91,43.93,73806.0,32.7019,32.7243,32.7019,32.7168,73806.0
2018-09-25 14:20:00,43.94,43.96,43.92,43.93,112453.0,32.7243,32.7392,32.7094,32.7168,112453.0
2018-09-25 14:25:00,43.94,43.94,43.91,43.91,59988.0,32.7243,32.7243,32.7019,32.7019,59988.0
2018-09-25 14:30:00,43.91,43.92,43.88,43.88,93240.0,32.7019,32.7094,32.6796,32.6796,93240.0
2018-09-25 14:35:00,43.88,43.89,43.87,43.88,74718.0,32.6796,32.687,32.6722,32.6796,74718.0
2018-09-25 14:40:00,43.88,43.88,43.86,43.87,73173.0,32.6796,32.6796,32.6647,32.6722,73173.0
2018-09-25 14:45:00,43.87,43.9,43.87,43.9,124293.0,32.6722,32.6945,32.6722,32.6945,124293.0
2018-09-25 14:50:00,43.9,43.92,43.88,43.9,118783.0,32.6945,32.7094,32.6796,32.6945,118783.0
2018-09-25 14:55:00,43.9,43.93,43.89,43.91,107481.0,32.6945,32.7168,32.687,32.7019,107481.0
2018-09-25 15:00:00,43.92,43.93,43.89,43.9,110290.0,32.7094,32.7168,32.687,32.6945,110290.0
2018-09-25 15:05:00,43.9,43.91,43.89,43.9,126799.0,32.6945,32.7019,32.687,32.6945,126799.0
2018-09-25 15:10:00,43.9,43.91,43.86,43.87,132123.0,32.6945,32.7019,32.6647,32.6722,132123.0
2018-09-25 15:15:00,43.87,43.88,43.85,43.87,163501.0,32.6722,32.6796,32.6573,32.6722,163501.0
2018-09-25 15:20:00,43.87,43.88,43.86,43.88,112519.0,32.6722,32.6796,32.6647,32.6796,112519.0
2018-09-25 15:25:00,43.88,43.9,43.87,43.89,163415.0,32.6796,32.6945,32.6722,32.687,163415.0
2018-09-25 15:30:00,43.9,43.92,43.88,43.88,168989.0,32.6945,32.7094,32.6796,32.6796,168989.0
2018-09-25 15:35:00,43.89,43.9,43.86,43.88,306891.0,32.687,32.6945,32.6647,32.6796,306891.0
2018-09-25 15:40:00,43.88,43.88,43.84,43.84,173002.0,32.6796,32.6796,32.6498,32.6498,173002.0
2018-09-25 15:45:00,43.84,43.85,43.78,43.81,389080.0,32.6498,32.6573,32.6051,32.6275,389080.0
2018-09-25 15:50:00,43.81,43.84,43.8,43.81,221755.0,32.6275,32.6498,32.62,32.6275,221755.0
2018-09-25 15:55:00,43.81,43.82,43.76,43.8,1089110.0,32.6275,32.6349,32.5902,32.62,1089110.0
2018-09-26 09:30:00,43.84,44.07,43.84,44.02,449353.0,32.6498,32.8211,32.6498,32.7839,449353.0
2018-09-26 09:35:00,44.02,44.09,44.0,44.06,255642.0,32.7839,32.836,32.769,32.8137,255642.0
2018-09-26 09:40:00,44.07,44.12,44.02,44.12,266598.0,32.8211,32.8583,32.7839,32.8583,266598.0
2018-09-26 09:45:00,44.11,44.25,44.11,44.24,271504.0,32.8509,32.9552,32.8509,32.9477,271504.0
2018-09-26 09:50:00,44.24,44.31,44.2,44.2,255325.0,32.9477,32.9998,32.9179,32.9179,255325.0
2018-09-26 09:55:00,44.21,44.23,44.11,44.14,263881.0,32.9254,32.9403,32.8509,32.8732,263881.0
2018-09-26 10:00:00,44.13,44.19,44.11,44.16,127051.0,32.8658,32.9105,32.8509,32.8881,127051.0
2018-09-26 10:05:00,44.15,44.18,44.1,44.1,177413.0,32.8807,32.903,32.8434,32.8434,177413.0
2018-09-26 10:10:00,44.1,44.15,44.09,44.15,204014.0,32.8434,32.8807,32.836,32.8807,204014.0
2018-09-26 10:15:00,44.15,44.18,44.12,44.12,166853.0,32.8807,32.903,32.8583,32.8583,166853.0
2018-09-26 10:20:00,44.12,44.15,44.12,44.14,128522.0,32.8583,32.8807,32.8583,32.8732,128522.0
2018-09-26 10:25:00,44.13,44.14,44.09,44.11,190031.0,32.8658,32.8732,32.836,32.8509,190031.0
2018-09-26 10:30:00,44.11,44.12,44.07,44.09,154300.0,32.8509,32.8583,32.8211,32.836,154300.0
2018-09-26 10:35:00,44.08,44.13,44.07,44.11,174079.0,32.8285,32.8658,32.8211,32.8509,174079.0
2018-09-26 10:40:00,44.1,44.17,44.1,44.16,139153.0,32.8434,32.8956,32.8434,32.8881,139153.0
2018-09-26 10:45:00,44.16,44.21,44.16,44.2,100802.0,32.8881,32.9254,32.8881,32.9179,100802.0
2018-09-26 10:50:00,44.2,44.24,44.2,44.23,134459.0,32.9179,32.9477,32.9179,32.9403,134459.0
2018-09-26 10:55:00,44.22,44.27,44.21,44.24,197159.0,32.9328,32.9701,32.9254,32.9477,197159.0
2018-09-26 11:00:00,44.25,44.25,44.2,44.23,128590.0,32.9552,32.9552,32.9179,32.9403,128590.0
2018-09-26 11:05:00,44.23,44.23,44.18,44.19,114690.0,32.9403,32.9403,32.903,32.9105,114690.0
2018-09-26 11:10:00,44.18,44.21,44.18,44.21,84607.0,32.903,32.9254,32.903,32.9254,84607.0
2018-09-26 11:15:00,44.21,44.22,44.15,44.19,165003.0,32.9254,32.9328,32.8807,32.9105,165003.0
2018-09-26 11:20:00,44.2,44.22,44.19,44.2,131473.0,32.9179,32.9328,32.9105,32.9179,131473.0
2018-09-26 11:25:00,44.2,44.22,44.18,44.19,116094.0,32.9179,32.9328,32.903,32.9105,116094.0
2018-09-26 11:30:00,44.19,44.21,44.18,44.19,130224.0,32.9105,32.9254,32.903,32.9105,130224.0
2018-09-26 11:35:00,44.19,44.2,44.17,44.18,84656.0,32.9105,32.9179,32.8956,32.903,84656.0
2018-09-26 11:40:00,44.18,44.19,44.16,44.19,79661.0,32.903,32.9105,32.8881,32.9105,79661.0
2018-09-26 11:45:00,44.19,44.2,44.17,44.19,88856.0,32.9105,32.9179,32.8956,32.9105,88856.0
2018-09-26 11:50:00,44.19,44.2,44.17,44.2,137266.0,32.9105,32.9179,32.8956,32.9179,137266.0
2018-09-26 11:55:00,44.19,44.21,44.16,44.17,181884.0,32.9105,32.9254,32.8881,32.8956,181884.0
2018-09-26 12:00:00,44.16,44.18,44.16,44.16,64484.0,32.8881,32.903,32.8881,32.8881,64484.0
2018-09-26 12:05:00,44.16,44.18,44.16,44.16,81168.0,32.8881,32.903,32.8881,32.8881,81168.0
2018-09-26 12:10:00,44.16,44.19,44.15,44.19,67687.0,32.8881,32.9105,32.8807,32.9105,67687.0
2018-09-26 12:15:00,44.19,44.21,44.18,44.19,124065.0,32.9105,32.9254,32.903,32.9105,124065.0
2018-09-26 12:20:00,44.19,44.2,44.18,44.2,52014.0,32.9105,32.9179,32.903,32.9179,52014.0
2018-09-26 12:25:00,44.19,44.2,44.14,44.15,105018.0,32.9105,32.9179,32.8732,32.8807,105018.0
2018-09-26 12:30:00,44.15,44.16,44.13,44.13,85627.0,32.8807,32.8881,32.8658,32.8658,85627.0
2018-09-26 12:35:00,44.14,44.16,44.09,44.1,215646.0,32.8732,32.8881,32.836,32.8434,215646.0
2018-09-26 12:40:00,44.11,44.15,44.1,44.15,81464.0,32.8509,32.8807,32.8434,32.8807,81464.0
2018-09-26 12:45:00,44.15,44.17,44.14,44.15,92185.0,32.8807,32.8956,32.8732,32.8807,92185.0
2018-09-26 12:50:00,44.16,44.16,44.15,44.15,37669.0,32.8881,32.8881,32.8807,32.8807,37669.0
2018-09-26 12:55:00,44.15,44.16,44.13,44.14,78265.0,32.8807,32.8881,32.8658,32.8732,78265.0
2018-09-26 13:00:00,44.14,44.16,44.13,44.15,89238.0,32.8732,32.8881,32.8658,32.8807,89238.0
2018-09-26 13:05:00,44.14,44.16,44.13,44.14,99393.0,32.8732,32.8881,32.8658,32.8732,99393.0
2018-09-26 13:10:00,44.15,44.15,44.12,44.12,71138.0,32.8807,32.8807,32.8583,32.8583,71138.0
2018-09-26 13:15:00,44.13,44.16,44.12,44.15,77822.0,32.8658,32.8881,32.8583,32.8807,77822.0
2018-09-26 13:20:00,44.15,44.16,44.11,44.14,112513.0,32.8807,32.8881,32.8509,32.8732,112513.0
2018-09-26 13:25:00,44.13,44.14,44.11,44.12,66833.0,32.8658,32.8732,32.8509,32.8583,66833.0
2018-09-26 13:30:00,44.12,44.12,44.05,44.07,176324.0,32.8583,32.8583,32.8062,32.8211,176324.0
2018-09-26 13:35:00,44.07,44.08,44.06,44.07,56616.0,32.8211,32.8285,32.8137,32.8211,56616.0
2018-09-26 13:40:00,44.07,44.07,44.04,44.05,91704.0,32.8211,32.8211,32.7988,32.8062,91704.0
2018-09-26 13:45:00,44.04,44.06,44.02,44.05,122161.0,32.7988,32.8137,32.7839,32.8062,122161.0
2018-09-26 13:50:00,44.04,44.05,44.03,44.05,50839.0,32.7988,32.8062,32.7913,32.8062,50839.0
2018-09-26 13:55:00,44.04,44.06,44.01,44.01,75726.0,32.7988,32.8137,32.7764,32.7764,75726.0
2018-09-26 14:00:00,44.01,44.19,44.01,44.12,208544.0,32.7764,32.9105,32.7764,32.8583,208544.0
2018-09-26 14:05:00,44.12,44.13,44.01,44.02,164927.0,32.8583,32.8658,32.7764,32.7839,164927.0
2018-09-26 14:10:00,44.02,44.04,44.0,44.02,76290.0,32.7839,32.7988,32.769,32.7839,76290.0
2018-09-26 14:15:00,44.02,44.05,44.0,44.01,130746.0,32.7839,32.8062,32.769,32.7764,130746.0
2018-09-26 14:20:00,44.0,44.03,44.0,44.02,85360.0,32.769,32.7913,32.769,32.7839,85360.0
2018-09-26 14:25:00,44.02,44.03,43.99,44.02,100013.0,32.7839,32.7913,32.7615,32.7839,100013.0
2018-09-26 14:30:00,44.02,44.03,43.98,44.0,83600.0,32.7839,32.7913,32.7541,32.769,83600.0
2018-09-26 14:35:00,44.0,44.03,43.96,43.99,131478.0,32.769,32.7913,32.7392,32.7615,131478.0
2018-09-26 14:40:00,43.98,43.99,43.96,43.97,64773.0,32.7541,32.7615,32.7392,32.7466,64773.0
2018-09-26 14:45:00,43.96,43.99,43.94,43.98,98193.0,32.7392,32.7615,32.7243,32.7541,98193.0
2018-09-26 14:50:00,43.98,44.0,43.97,43.98,90684.0,32.7541,32.769,32.7466,32.7541,90684.0
2018-09-26 14:55:00,43.98,43.99,43.84,43.9,316583.0,32.7541,32.7615,32.6498,32.6945,316583.0
2018-09-26 15:00:00,43.9,43.91,43.87,43.9,129212.0,32.6945,32.7019,32.6722,32.6945,129212.0
2018-09-26 15:05:00,43.89,43.94,43.87,43.93,159090.0,32.687,32.7243,32.6722,32.7168,159090.0
2018-09-26 15:10:00,43.93,43.94,43.9,43.94,114383.0,32.7168,32.7243,32.6945,32.7243,114383.0
2018-09-26 15:15:00,43.93,43.95,43.91,43.94,197883.0,32.7168,32.7317,32.7019,32.7243,197883.0
2018-09-26 15:20:00,43.94,43.97,43.91,43.91,133104.0,32.7243,32.7466,32.7019,32.7019,133104.0
2018-09-26 15:25:00,43.91,43.93,43.9,43.92,140204.0,32.7019,32.7168,32.6945,32.7094,140204.0
2018-09-26 15:30:00,43.92,43.92,43.84,43.84,183224.0,32.7094,32.7094,32.6498,32.6498,183224.0
2018-09-26 15:35:00,43.84,43.87,43.79,43.86,339977.0,32.6498,32.6722,32.6126,32.6647,339977.0
2018-09-26 15:40:00,43.85,43.86,43.78,43.79,290615.0,32.6573,32.6647,32.6051,32.6126,290615.0
2018-09-26 15:45:00,43.78,43.78,43.65,43.69,406555.0,32.6051,32.6051,32.5083,32.5381,406555.0
2018-09-26 15:50:00,43.68,43.73,43.65,43.68,423763.0,32.5306,32.5679,32.5083,32.5306,423763.0
2018-09-26 15:55:00,43.68,43.72,43.64,43.71,1406768.0,32.5306,32.5604,32.5009,32.553,1406768.0
2018-09-27 09:30:00,43.79,43.81,43.68,43.78,537991.0,32.6126,32.6275,32.5306,32.6051,537991.0
2018-09-27 09:35:00,43.78,43.9,43.78,43.85,195920.0,32.6051,32.6945,32.6051,32.6573,195920.0
2018-09-27 09:40:00,43.85,43.9,43.84,43.88,238010.0,32.6573,32.6945,32.6498,32.6796,238010.0
2018-09-27 09:45:00,43.87,43.89,43.82,43.83,101598.0,32.6722,32.687,32.6349,32.6424,101598.0
2018-09-27 09:50:00,43.83,43.87,43.82,43.86,189148.0,32.6424,32.6722,32.6349,32.6647,189148.0
2018-09-27 09:55:00,43.86,43.92,43.84,43.92,127875.0,32.6647,32.7094,32.6498,32.7094,127875.0
2018-09-27 10:00:00,43.91,43.95,43.89,43.94,161026.0,32.7019,32.7317,32.687,32.7243,161026.0
2018-09-27 10:05:00,43.94,44.0,43.94,43.99,119222.0,32.7243,32.769,32.7243,32.7615,119222.0
2018-09-27 10:10:00,43.98,44.01,43.93,43.97,150700.0,32.7541,32.7764,32.7168,32.7466,150700.0
2018-09-27 10:15:00,43.97,43.97,43.93,43.96,78286.0,32.7466,32.7466,32.7168,32.7392,78286.0
2018-09-27 10:20:00,43.96,44.0,43.95,44.0,75382.0,32.7392,32.769,32.7317,32.769,75382.0
2018-09-27 10:25:00,44.0,44.05,43.99,44.05,229203.0,32.769,32.8062,32.7615,32.8062,229203.0
2018-09-27 10:30:00,44.04,44.05,43.98,43.99,114016.0,32.7988,32.8062,32.7541,32.7615,114016.0
2018-09-27 10:35:00,44.0,44.02,43.94,43.95,126864.0,32.769,32.7839,32.7243,32.7317,126864.0
2018-09-27 10:40:00,43.94,43.97,43.93,43.95,80057.0,32.7243,32.7466,32.7168,32.7317,80057.0
2018-09-27 10:45:00,43.94,44.0,43.93,44.0,180618.0,32.7243,32.769,32.7168,32.769,180618.0
2018-09-27 10:50:00,43.99,44.02,43.97,44.0,97245.0,32.7615,32.7839,32.7466,32.769,97245.0
2018-09-27 10:55:00,44.0,44.01,43.96,43.96,89414.0,32.769,32.7764,32.7392,32.7392,89414.0
2018-09-27 11:00:00,43.97,44.0,43.95,43.99,99162.0,32.7466,32.769,32.7317,32.7615,99162.0
2018-09-27 11:05:00,43.99,44.0,43.95,43.97,98146.0,32.7615,32.769,32.7317,32.7466,98146.0
2018-09-27 11:10:00,43.97,44.0,43.96,43.97,119422.0,32.7466,32.769,32.7392,32.7466,119422.0
2018-09-27 11:15:00,43.97,44.01,43.96,44.01,107763.0,32.7466,32.7764,32.7392,32.7764,107763.0
2018-09-27 11:20:00,44.01,44.02,44.0,44.01,86161.0,32.7764,32.7839,32.769,32.7764,86161.0
2018-09-27 11:25:00,44.01,44.01,43.98,44.0,115808.0,32.7764,32.7764,32.7541,32.769,115808.0
2018-09-27 11:30:00,44.0,44.0,43.92,43.95,356363.0,32.769,32.769,32.7094,32.7317,356363.0
2018-09-27 11:35:00,43.95,43.99,43.94,43.98,157839.0,32.7317,32.7615,32.7243,32.7541,157839.0
2018-09-27 11:40:00,43.98,44.0,43.96,43.99,73147.0,32.7541,32.769,32.7392,32.7615,73147.0
2018-09-27 11:45:00,43.99,44.01,43.99,44.01,40456.0,32.7615,32.7764,32.7615,32.7764,40456.0
2018-09-27 11:50:00,44.01,44.02,44.0,44.0,85206.0,32.7764,32.7839,32.769,32.769,85206.0
2018-09-27 11:55:00,44.0,44.03,43.98,44.03,127967.0,32.769,32.7913,32.7541,32.7913,127967.0
2018-09-27 12:00:00,44.03,44.1,44.03,44.09,157917.0,32.7913,32.8434,32.7913,32.836,157917.0
2018-09-27 12:05:00,44.09,44.18,44.09,44.18,276154.0,32.836,32.903,32.836,32.903,276154.0
2018-09-27 12:10:00,44.17,44.18,44.15,44.16,150170.0,32.8956,32.903,32.8807,32.8881,150170.0
2018-09-27 12:15:00,44.17,44.17,44.1,44.13,217755.0,32.8956,32.8956,32.8434,32.8658,217755.0
2018-09-27 12:20:00,44.13,44.14,44.11,44.12,86705.0,32.8658,32.8732,32.8509,32.8583,86705.0
2018-09-27 12:25:00,44.12,44.13,44.1,44.12,47153.0,32.8583,32.8658,32.8434,32.8583,47153.0
2018-09-27 12:30:00,44.12,44.14,44.1,44.13,89770.0,32.8583,32.8732,32.8434,32.8658,89770.0
2018-09-27 12:35:00,44.13,44.15,44.12,44.14,108227.0,32.8658,32.8807,32.8583,32.8732,108227.0
2018-09-27 12:40:00,44.14,44.15,44.12,44.12,48357.0,32.8732,32.8807,32.8583,32.8583,48357.0
2018-09-27 12:45:00,44.12,44.13,44.11,44.12,67441.0,32.8583,32.8658,32.8509,32.8583,67441.0
2018-09-27 12:50:00,44.12,44.15,44.11,44.12,131569.0,32.8583,32.8807,32.8509,32.8583,131569.0
2018-09-27 12:55:00,44.13,44.17,44.12,44.16,65014.0,32.8658,32.8956,32.8583,32.8881,65014.0
2018-09-27 13:00:00,44.16,44.16,44.13,44.13,101096.0,32.8881,32.8881,32.8658,32.8658,101096.0
2018-09-27 13:05:00,44.13,44.15,44.1,44.1,96597.0,32.8658,32.8807,32.8434,32.8434,96597.0
2018-09-27 13:10:00,44.1,44.12,44.08,44.08,107385.0,32.8434,32.8583,32.8285,32.8285,107385.0
2018-09-27 13:15:00,44.08,44.08,44.05,44.05,100874.0,32.8285,32.8285,32.8062,32.8062,100874.0
2018-09-27 13:20:00,44.05,44.06,44.0,44.02,155664.0,32.8062,32.8137,32.769,32.7839,155664.0
2018-09-27 13:25:00,44.03,44.03,44.01,44.02,56765.0,32.7913,32.7913,32.7764,32.7839,56765.0
2018-09-27 13:30:00,44.01,44.03,44.01,44.02,66900.0,32.7764,32.7913,32.7764,32.7839,66900.0
2018-09-27 13:35:00,44.02,44.04,44.01,44.02,157029.0,32.7839,32.7988,32.7764,32.7839,157029.0
2018-09-27 13:40:00,44.02,44.04,44.01,44.04,48023.0,32.7839,32.7988,32.7764,32.7988,48023.0
2018-09-27 13:45:00,44.03,44.04,44.0,44.0,58281.0,32.7913,32.7988,32.769,32.769,58281.0
2018-09-27 13:50:00,44.0,44.02,43.98,44.01,157876.0,32.769,32.7839,32.7541,32.7764,157876.0
2018-09-27 13:55:00,44.0,44.01,43.98,43.99,152096.0,32.769,32.7764,32.7541,32.7615,152096.0
2018-09-27 14:00:00,43.99,44.0,43.98,44.0,50346.0,32.7615,32.769,32.7541,32.769,50346.0
2018-09-27 14:05:00,44.0,44.01,43.94,43.97,159754.0,32.769,32.7764,32.7243,32.7466,159754.0
2018-09-27 14:10:00,43.98,44.0,43.96,43.97,112822.0,32.7541,32.769,32.7392,32.7466,112822.0
2018-09-27 14:15:00,43.97,43.99,43.96,43.97,85323.0,32.7466,32.7615,32.7392,32.7466,85323.0
2018-09-27 14:20:00,43.97,43.99,43.96,43.98,104139.0,32.7466,32.7615,32.7392,32.7541,104139.0
2018-09-27 14:25:00,43.98,44.0,43.98,44.0,129703.0,32.7541,32.769,32.7541,32.769,129703.0
2018-09-27 14:30:00,44.0,44.0,43.97,44.0,58776.0,32.769,32.769,32.7466,32.769,58776.0
2018-09-27 14:35:00,44.0,44.01,43.97,43.98,95675.0,32.769,32.7764,32.7466,32.7541,95675.0
2018-09-27 14:40:00,43.99,44.0,43.96,43.96,106578.0,32.7615,32.769,32.7392,32.7392,106578.0
2018-09-27 14:45:00,43.96,43.98,43.93,43.94,97727.0,32.7392,32.7541,32.7168,32.7243,97727.0
2018-09-27 14:50:00,43.93,43.97,43.92,43.93,213748.0,32.7168,32.7466,32.7094,32.7168,213748.0
2018-09-27 14:55:00,43.94,43.95,43.92,43.93,143994.0,32.7243,32.7317,32.7094,32.7168,143994.0
2018-09-27 15:00:00,43.93,43.94,43.9,43.92,233600.0,32.7168,32.7243,32.6945,32.7094,233600.0
2018-09-27 15:05:00,43.92,43.94,43.88,43.88,124786.0,32.7094,32.7243,32.6796,32.6796,124786.0
2018-09-27 15:10:00,43.89,43.94,43.87,43.91,152983.0,32.687,32.7243,32.6722,32.7019,152983.0
2018-09-27 15:15:00,43.9,43.93,43.89,43.9,125783.0,32.6945,32.7168,32.687,32.6945,125783.0
2018-09-27 15:20:00,43.9,43.92,43.88,43.9,113451.0,32.6945,32.7094,32.6796,32.6945,113451.0
2018-09-27 15:25:00,43.89,43.9,43.86,43.87,99009.0,32.687,32.6945,32.6647,32.6722,99009.0
2018-09-27 15:30:00,43.87,43.89,43.84,43.89,172683.0,32.6722,32.687,32.6498,32.687,172683.0
2018-09-27 15:35:00,43.88,43.89,43.78,43.8,404966.0,32.6796,32.687,32.6051,32.62,404966.0
2018-09-27 15:40:00,43.8,43.86,43.79,43.84,212155.0,32.62,32.6647,32.6126,32.6498,212155.0
2018-09-27 15:45:00,43.84,43.9,43.84,43.88,210841.0,32.6498,32.6945,32.6498,32.6796,210841.0
2018-09-27 15:50:00,43.88,43.92,43.87,43.92,247946.0,32.6796,32.7094,32.6722,32.7094,247946.0
2018-09-27 15:55:00,43.92,43.96,43.89,43.91,762813.0,32.7094,32.7392,32.687,32.7019,762813.0
2018-09-28 09:30:00,43.93,43.95,43.81,43.92,341247.0,32.7168,32.7317,32.6275,32.7094,341247.0
2018-09-28 09:35:00,43.92,43.94,43.85,43.87,168145.0,32.7094,32.7243,32.6573,32.6722,168145.0
2018-09-28 09:40:00,43.88,43.88,43.72,43.76,187131.0,32.6796,32.6796,32.5604,32.5902,187131.0
2018-09-28 09:45:00,43.77,43.87,43.75,43.86,153724.0,32.5977,32.6722,32.5828,32.6647,153724.0
2018-09-28 09:50:00,43.86,43.98,43.86,43.98,345237.0,32.6647,32.7541,32.6647,32.7541,345237.0
2018-09-28 09:55:00,43.98,44.02,43.97,43.99,213204.0,32.7541,32.7839,32.7466,32.7615,213204.0
2018-09-28 10:00:00,43.98,44.02,43.92,43.95,171616.0,32.7541,32.7839,32.7094,32.7317,171616.0
2018-09-28 10:05:00,43.96,43.96,43.86,43.86,140049.0,32.7392,32.7392,32.6647,32.6647,140049.0
2018-09-28 10:10:00,43.86,43.9,43.83,43.9,144892.0,32.6647,32.6945,32.6424,32.6945,144892.0
2018-09-28 10:15:00,43.9,43.91,43.82,43.83,117927.0,32.6945,32.7019,32.6349,32.6424,117927.0
2018-09-28 10:20:00,43.84,43.88,43.83,43.86,72683.0,32.6498,32.6796,32.6424,32.6647,72683.0
2018-09-28 10:25:00,43.86,43.91,43.85,43.85,95259.0,32.6647,32.7019,32.6573,32.6573,95259.0
2018-09-28 10:30:00,43.85,43.9,43.85,43.87,76386.0,32.6573,32.6945,32.6573,32.6722,76386.0
2018-09-28 10:35:00,43.88,43.94,43.87,43.93,124997.0,32.6796,32.7243,32.6722,32.7168,124997.0
2018-09-28 10:40:00,43.93,43.95,43.89,43.94,105553.0,32.7168,32.7317,32.687,32.7243,105553.0
2018-09-28 10:45:00,43.94,43.97,43.93,43.96,83798.0,32.7243,32.7466,32.7168,32.7392,83798.0
2018-09-28 10:50:00,43.96,44.0,43.95,43.97,92708.0,32.7392,32.769,32.7317,32.7466,92708.0
2018-09-28 10:55:00,43.97,44.0,43.95,43.96,86644.0,32.7466,32.769,32.7317,32.7392,86644.0
2018-09-28 11:00:00,43.96,44.01,43.96,44.01,99204.0,32.7392,32.7764,32.7392,32.7764,99204.0
2018-09-28 11:05:00,44.0,44.02,43.98,44.02,131794.0,32.769,32.7839,32.7541,32.7839,131794.0
2018-09-28 11:10:00,44.02,44.06,43.95,43.96,193890.0,32.7839,32.8137,32.7317,32.7392,193890.0
2018-09-28 11:15:00,43.96,44.0,43.95,44.0,50591.0,32.7392,32.769,32.7317,32.769,50591.0
2018-09-28 11:20:00,43.99,44.01,43.95,43.99,113532.0,32.7615,32.7764,32.7317,32.7615,113532.0
2018-09-28 11:25:00,43.99,44.01,43.98,43.99,66622.0,32.7615,32.7764,32.7541,32.7615,66622.0
2018-09-28 11:30:00,43.98,43.99,43.94,43.94,71558.0,32.7541,32.7615,32.7243,32.7243,71558.0
2018-09-28 11:35:00,43.95,43.98,43.92,43.93,108882.0,32.7317,32.7541,32.7094,32.7168,108882.0
2018-09-28 11:40:00,43.93,43.96,43.91,43.91,85115.0,32.7168,32.7392,32.7019,32.7019,85115.0
2018-09-28 11:45:00,43.91,43.95,43.9,43.94,109647.0,32.7019,32.7317,32.6945,32.7243,109647.0
2018-09-28 11:50:00,43.94,43.94,43.88,43.89,64358.0,32.7243,32.7243,32.6796,32.687,64358.0
2018-09-28 11:55:00,43.88,43.94,43.88,43.93,71877.0,32.6796,32.7243,32.6796,32.7168,71877.0
2018-09-28 12:00:00,43.93,43.96,43.92,43.92,73210.0,32.7168,32.7392,32.7094,32.7094,73210.0
2018-09-28 12:05:00,43.93,43.93,43.92,43.92,63342.0,32.7168,32.7168,32.7094,32.7094,63342.0
2018-09-28 12:10:00,43.93,43.95,43.92,43.93,76876.0,32.7168,32.7317,32.7094,32.7168,76876.0
2018-09-28 12:15:00,43.93,43.97,43.92,43.95,189973.0,32.7168,32.7466,32.7094,32.7317,189973.0
2018-09-28 12:20:00,43.95,43.98,43.94,43.96,65796.0,32.7317,32.7541,32.7243,32.7392,65796.0
2018-09-28 12:25:00,43.96,43.97,43.94,43.95,54203.0,32.7392,32.7466,32.7243,32.7317,54203.0
2018-09-28 12:30:00,43.95,43.95,43.91,43.92,73856.0,32.7317,32.7317,32.7019,32.7094,73856.0
2018-09-28 12:35:00,43.92,43.95,43.92,43.94,58831.0,32.7094,32.7317,32.7094,32.7243,58831.0
2018-09-28 12:40:00,43.94,43.97,43.93,43.94,75467.0,32.7243,32.7466,32.7168,32.7243,75467.0
2018-09-28 12:45:00,43.95,43.95,43.87,43.9,80611.0,32.7317,32.7317,32.6722,32.6945,80611.0
2018-09-28 12:50:00,43.9,43.9,43.88,43.88,36319.0,32.6945,32.6945,32.6796,32.6796,36319.0
2018-09-28 12:55:00,43.89,43.97,43.88,43.96,140954.0,32.687,32.7466,32.6796,32.7392,140954.0
2018-09-28 13:00:00,43.96,43.96,43.91,43.91,72596.0,32.7392,32.7392,32.7019,32.7019,72596.0
2018-09-28 13:05:00,43.92,43.93,43.91,43.93,51223.0,32.7094,32.7168,32.7019,32.7168,51223.0
2018-09-28 13:10:00,43.93,43.94,43.91,43.93,110121.0,32.7168,32.7243,32.7019,32.7168,110121.0
2018-09-28 13:15:00,43.92,43.94,43.9,43.94,63497.0,32.7094,32.7243,32.6945,32.7243,63497.0
2018-09-28 13:20:00,43.94,43.96,43.93,43.94,96727.0,32.7243,32.7392,32.7168,32.7243,96727.0
2018-09-28 13:25:00,43.95,43.98,43.94,43.95,107975.0,32.7317,32.7541,32.7243,32.7317,107975.0
2018-09-28 13:30:00,43.96,44.02,43.95,44.02,71295.0,32.7392,32.7839,32.7317,32.7839,71295.0
2018-09-28 13:35:00,44.02,44.05,44.0,44.05,71853.0,32.7839,32.8062,32.769,32.8062,71853.0
2018-09-28 13:40:00,44.05,44.05,44.02,44.03,89702.0,32.8062,32.8062,32.7839,32.7913,89702.0
2018-09-28 13:45:00,44.03,44.06,44.03,44.06,30342.0,32.7913,32.8137,32.7913,32.8137,30342.0
2018-09-28 13:50:00,44.06,44.1,44.05,44.1,98713.0,32.8137,32.8434,32.8062,32.8434,98713.0
2018-09-28 13:55:00,44.11,44.14,44.1,44.12,157874.0,32.8509,32.8732,32.8434,32.8583,157874.0
2018-09-28 14:00:00,44.12,44.12,44.08,44.08,101961.0,32.8583,32.8583,32.8285,32.8285,101961.0
2018-09-28 14:05:00,44.08,44.09,44.07,44.08,88674.0,32.8285,32.836,32.8211,32.8285,88674.0
2018-09-28 14:10:00,44.09,44.09,44.05,44.08,86087.0,32.836,32.836,32.8062,32.8285,86087.0
2018-09-28 14:15:00,44.08,44.09,44.05,44.07,76309.0,32.8285,32.836,32.8062,32.8211,76309.0
2018-09-28 14:20:00,44.07,44.11,44.06,44.08,64461.0,32.8211,32.8509,32.8137,32.8285,64461.0
2018-09-28 14:25:00,44.08,44.11,44.07,44.1,88065.0,32.8285,32.8509,32.8211,32.8434,88065.0
2018-09-28 14:30:00,44.1,44.12,44.07,44.07,96114.0,32.8434,32.8583,32.8211,32.8211,96114.0
2018-09-28 14:35:00,44.08,44.09,44.05,44.08,94211.0,32.8285,32.836,32.8062,32.8285,94211.0
2018-09-28 14:40:00,44.07,44.1,44.04,44.05,135597.0,32.8211,32.8434,32.7988,32.8062,135597.0
2018-09-28 14:45:00,44.05,44.06,44.03,44.03,71395.0,32.8062,32.8137,32.7913,32.7913,71395.0
2018-09-28 14:50:00,44.03,44.05,44.0,44.02,177188.0,32.7913,32.8062,32.769,32.7839,177188.0
2018-09-28 14:55:00,44.01,44.02,43.98,44.01,127095.0,32.7764,32.7839,32.7541,32.7764,127095.0
2018-09-28 15:00:00,44.01,44.03,43.99,44.0,128108.0,32.7764,32.7913,32.7615,32.769,128108.0
2018-09-28 15:05:00,44.0,44.02,43.99,44.0,118982.0,32.769,32.7839,32.7615,32.769,118982.0
2018-09-28 15:10:00,43.99,44.03,43.99,44.02,103935.0,32.7615,32.7913,32.7615,32.7839,103935.0
2018-09-28 15:15:00,44.02,44.03,44.0,44.02,119074.0,32.7839,32.7913,32.769,32.7839,119074.0
2018-09-28 15:20:00,44.02,44.06,44.01,44.04,167282.0,32.7839,32.8137,32.7764,32.7988,167282.0
2018-09-28 15:25:00,44.04,44.06,44.01,44.04,161396.0,32.7988,32.8137,32.7764,32.7988,161396.0
2018-09-28 15:30:00,44.04,44.05,43.99,44.04,261580.0,32.7988,32.8062,32.7615,32.7988,261580.0
2018-09-28 15:35:00,44.04,44.07,44.03,44.07,207526.0,32.7988,32.8211,32.7913,32.8211,207526.0
2018-09-28 15:40:00,44.07,44.1,44.06,44.08,284966.0,32.8211,32.8434,32.8137,32.8285,284966.0
2018-09-28 15:45:00,44.07,44.11,44.05,44.07,313822.0,32.8211,32.8509,32.8062,32.8211,313822.0
2018-09-28 15:50:00,44.06,44.08,44.02,44.04,318549.0,32.8137,32.8285,32.7839,32.7988,318549.0
2018-09-28 15:55:00,44.04,44.08,44.02,44.07,771661.0,32.7988,32.8285,32.7839,32.8211,771661.0
2018-10-01 09:30:00,44.03,44.21,43.97,44.0,651075.0,32.7913,32.9254,32.7466,32.769,651075.0
2018-10-01 09:35:00,43.99,44.09,43.91,44.08,221845.0,32.7615,32.836,32.7019,32.8285,221845.0
2018-10-01 09:40:00,44.08,44.09,44.02,44.05,157500.0,32.8285,32.836,32.7839,32.8062,157500.0
2018-10-01 09:45:00,44.05,44.08,44.04,44.06,128688.0,32.8062,32.8285,32.7988,32.8137,128688.0
2018-10-01 09:50:00,44.05,44.14,44.05,44.13,210390.0,32.8062,32.8732,32.8062,32.8658,210390.0
2018-10-01 09:55:00,44.13,44.19,44.12,44.13,155614.0,32.8658,32.9105,32.8583,32.8658,155614.0
2018-10-01 10:00:00,44.13,44.16,44.1,44.14,174300.0,32.8658,32.8881,32.8434,32.8732,174300.0
2018-10-01 10:05:00,44.15,44.19,44.12,44.19,189294.0,32.8807,32.9105,32.8583,32.9105,189294.0
2018-10-01 10:10:00,44.19,44.31,44.19,44.3,483129.0,32.9105,32.9998,32.9105,32.9924,483129.0
2018-10-01 10:15:00,44.3,44.4,44.28,44.38,234989.0,32.9924,33.0669,32.9775,33.052,234989.0
2018-10-01 10:20:00,44.38,44.39,44.33,44.37,249387.0,33.052,33.0594,33.0147,33.0445,249387.0
2018-10-01 10:25:00,44.37,44.42,44.36,44.42,159073.0,33.0445,33.0818,33.0371,33.0818,159073.0
2018-10-01 10:30:00,44.43,44.43,44.36,44.37,165094.0,33.0892,33.0892,33.0371,33.0445,165094.0
2018-10-01 10:35:00,44.37,44.43,44.36,44.43,183468.0,33.0445,33.0892,33.0371,33.0892,183468.0
2018-10-01 10:40:00,44.43,44.44,44.39,44.44,175701.0,33.0892,33.0967,33.0594,33.0967,175701.0
2018-10-01 10:45:00,44.44,44.44,44.39,44.4,131638.0,33.0967,33.0967,33.0594,33.0669,131638.0
2018-10-01 10:50:00,44.4,44.46,44.39,44.45,242303.0,33.0669,33.1116,33.0594,33.1041,242303.0
2018-10-01 10:55:00,44.44,44.46,44.43,44.45,118038.0,33.0967,33.1116,33.0892,33.1041,118038.0
2018-10-01 11:00:00,44.45,44.48,44.43,44.46,529428.0,33.1041,33.1264,33.0892,33.1116,529428.0
2018-10-01 11:05:00,44.46,44.47,44.41,44.43,160449.0,33.1116,33.119,33.0743,33.0892,160449.0
2018-10-01 11:10:00,44.42,44.45,44.39,44.41,128665.0,33.0818,33.1041,33.0594,33.0743,128665.0
2018-10-01 11:15:00,44.41,44.42,44.36,44.4,133625.0,33.0743,33.0818,33.0371,33.0669,133625.0
2018-10-01 11:20:00,44.4,44.42,44.38,44.4,171541.0,33.0669,33.0818,33.052,33.0669,171541.0
2018-10-01 11:25:00,44.4,44.46,44.39,44.43,186844.0,33.0669,33.1116,33.0594,33.0892,186844.0
2018-10-01 11:30:00,44.43,44.48,44.42,44.47,151653.0,33.0892,33.1264,33.0818,33.119,151653.0
2018-10-01 11:35:00,44.47,44.49,44.43,44.48,122230.0,33.119,33.1339,33.0892,33.1264,122230.0
2018-10-01 11:40:00,44.48,44.52,44.47,44.48,232966.0,33.1264,33.1562,33.119,33.1264,232966.0
2018-10-01 11:45:00,44.47,44.51,44.47,44.47,85080.0,33.119,33.1488,33.119,33.119,85080.0
2018-10-01 11:50:00,44.48,44.51,44.45,44.47,82508.0,33.1264,33.1488,33.1041,33.119,82508.0
2018-10-01 11:55:00,44.47,44.48,44.43,44.45,95569.0,33.119,33.1264,33.0892,33.1041,95569.0
2018-10-01 12:00:00,44.45,44.45,44.41,44.41,249987.0,33.1041,33.1041,33.0743,33.0743,249987.0
2018-10-01 12:05:00,44.42,44.43,44.39,44.43,121189.0,33.0818,33.0892,33.0594,33.0892,121189.0
2018-10-01 12:10:00,44.42,44.48,44.42,44.46,142369.0,33.0818,33.1264,33.0818,33.1116,142369.0
2018-10-01 12:15:00,44.46,44.5,44.46,44.46,78515.0,33.1116,33.1413,33.1116,33.1116,78515.0
2018-10-01 12:20:00,44.47,44.48,44.4,44.42,110570.0,33.119,33.1264,33.0669,33.0818,110570.0
2018-10-01 12:25:00,44.42,44.45,44.41,44.44,47811.0,33.0818,33.1041,33.0743,33.0967,47811.0
2018-10-01 12:30:00,44.45,44.45,44.42,44.44,115481.0,33.1041,33.1041,33.0818,33.0967,115481.0
2018-10-01 12:35:00,44.43,44.44,44.4,44.41,132392.0,33.0892,33.0967,33.0669,33.0743,132392.0
2018-10-01 12:40:00,44.41,44.42,44.4,44.42,64080.0,33.0743,33.0818,33.0669,33.0818,64080.0
2018-10-01 12:45:00,44.41,44.43,44.4,44.41,106137.0,33.0743,33.0892,33.0669,33.0743,106137.0
2018-10-01 12:50:00,44.41,44.45,44.4,44.44,99593.0,33.0743,33.1041,33.0669,33.0967,99593.0
2018-10-01 12:55:00,44.44,44.45,44.38,44.38,128692.0,33.0967,33.1041,33.052,33.052,128692.0
2018-10-01 13:00:00,44.38,44.38,44.34,44.34,213424.0,33.052,33.052,33.0222,33.0222,213424.0
2018-10-01 13:05:00,44.35,44.39,44.34,44.37,149935.0,33.0296,33.0594,33.0222,33.0445,149935.0
2018-10-01 13:10:00,44.37,44.4,44.35,44.39,101930.0,33.0445,33.0669,33.0296,33.0594,101930.0
2018-10-01 13:15:00,44.4,44.42,44.38,44.4,107721.0,33.0669,33.0818,33.052,33.0669,107721.0
2018-10-01 13:20:00,44.39,44.4,44.37,44.39,117896.0,33.0594,33.0669,33.0445,33.0594,117896.0
2018-10-01 13:25:00,44.38,44.41,44.36,44.37,106247.0,33.052,33.0743,33.0371,33.0445,106247.0
2018-10-01 13:30:00,44.37,44.38,44.32,44.33,71906.0,33.0445,33.052,33.0073,33.0147,71906.0
2018-10-01 13:35:00,44.34,44.35,44.31,44.34,144749.0,33.0222,33.0296,32.9998,33.0222,144749.0
2018-10-01 13:40:00,44.34,44.35,44.33,44.34,93215.0,33.0222,33.0296,33.0147,33.0222,93215.0
2018-10-01 13:45:00,44.34,44.36,44.32,44.34,78950.0,33.0222,33.0371,33.0073,33.0222,78950.0
2018-10-01 13:50:00,44.34,44.37,44.33,44.37,99190.0,33.0222,33.0445,33.0147,33.0445,99190.0
2018-10-01 13:55:00,44.37,44.37,44.32,44.33,123204.0,33.0445,33.0445,33.0073,33.0147,123204.0
2018-10-01 14:00:00,44.32,44.33,44.28,44.3,149405.0,33.0073,33.0147,32.9775,32.9924,149405.0
2018-10-01 14:05:00,44.3,44.32,44.29,44.31,125473.0,32.9924,33.0073,32.9849,32.9998,125473.0
2018-10-01 14:10:00,44.31,44.33,44.29,44.33,152025.0,32.9998,33.0147,32.9849,33.0147,152025.0
2018-10-01 14:15:00,44.33,44.35,44.31,44.32,152581.0,33.0147,33.0296,32.9998,33.0073,152581.0
2018-10-01 14:20:00,44.32,44.34,44.28,44.29,126419.0,33.0073,33.0222,32.9775,32.9849,126419.0
2018-10-01 14:25:00,44.29,44.3,44.27,44.29,74051.0,32.9849,32.9924,32.9701,32.9849,74051.0
2018-10-01 14:30:00,44.3,44.31,44.28,44.31,147134.0,32.9924,32.9998,32.9775,32.9998,147134.0
2018-10-01 14:35:00,44.31,44.31,44.28,44.3,126913.0,32.9998,32.9998,32.9775,32.9924,126913.0
2018-10-01 14:40:00,44.3,44.31,44.27,44.3,106334.0,32.9924,32.9998,32.9701,32.9924,106334.0
2018-10-01 14:45:00,44.3,44.31,44.29,44.3,92720.0,32.9924,32.9998,32.9849,32.9924,92720.0
2018-10-01 14:50:00,44.3,44.31,44.28,44.3,99757.0,32.9924,32.9998,32.9775,32.9924,99757.0
2018-10-01 14:55:00,44.3,44.31,44.29,44.3,97487.0,32.9924,32.9998,32.9849,32.9924,97487.0
2018-10-01 15:00:00,44.3,44.34,44.3,44.32,182566.0,32.9924,33.0222,32.9924,33.0073,182566.0
2018-10-01 15:05:00,44.32,44.32,44.29,44.3,169328.0,33.0073,33.0073,32.9849,32.9924,169328.0
2018-10-01 15:10:00,44.29,44.3,44.24,44.27,196978.0,32.9849,32.9924,32.9477,32.9701,196978.0
2018-10-01 15:15:00,44.28,44.29,44.25,44.29,182849.0,32.9775,32.9849,32.9552,32.9849,182849.0
2018-10-01 15:20:00,44.28,44.31,44.27,44.29,146784.0,32.9775,32.9998,32.9701,32.9849,146784.0
2018-10-01 15:25:00,44.29,44.3,44.23,44.25,175105.0,32.9849,32.9924,32.9403,32.9552,175105.0
2018-10-01 15:30:00,44.25,44.25,44.2,44.23,176520.0,32.9552,32.9552,32.9179,32.9403,176520.0
2018-10-01 15:35:00,44.23,44.26,44.22,44.24,199097.0,32.9403,32.9626,32.9328,32.9477,199097.0
2018-10-01 15:40:00,44.24,44.24,44.16,44.18,253443.0,32.9477,32.9477,32.8881,32.903,253443.0
2018-10-01 15:45:00,44.18,44.23,44.18,44.21,229646.0,32.903,32.9403,32.903,32.9254,229646.0
2018-10-01 15:50:00,44.21,44.26,44.21,44.25,298496.0,32.9254,32.9626,32.9254,32.9552,298496.0
2018-10-01 15:55:00,44.24,44.3,44.23,44.28,649267.0,32.9477,32.9924,32.9403,32.9775,649267.0
2018-10-02 09:30:00,44.21,44.3,44.13,44.26,544859.0,32.9254,32.9924,32.8658,32.9626,544859.0
2018-10-02 09:35:00,44.28,44.37,44.22,44.31,153831.0,32.9775,33.0445,32.9328,32.9998,153831.0
2018-10-02 09:40:00,44.31,44.39,44.3,44.35,255235.0,32.9998,33.0594,32.9924,33.0296,255235.0
2018-10-02 09:45:00,44.35,44.38,44.3,44.3,114888.0,33.0296,33.052,32.9924,32.9924,114888.0
2018-10-02 09:50:00,44.3,44.34,44.27,44.33,164460.0,32.9924,33.0222,32.9701,33.0147,164460.0
2018-10-02 09:55:00,44.33,44.35,44.28,44.34,182425.0,33.0147,33.0296,32.9775,33.0222,182425.0
2018-10-02 10:00:00,44.34,44.37,44.32,44.35,126518.0,33.0222,33.0445,33.0073,33.0296,126518.0
2018-10-02 10:05:00,44.35,44.37,44.3,44.33,1191947.0,33.0296,33.0445,32.9924,33.0147,1191947.0
2018-10-02 10:10:00,44.34,44.38,44.31,44.31,171395.0,33.0222,33.052,32.9998,32.9998,171395.0
2018-10-02 10:15:00,44.31,44.32,44.23,44.27,140859.0,32.9998,33.0073,32.9403,32.9701,140859.0
2018-10-02 10:20:00,44.26,44.27,44.18,44.18,156125.0,32.9626,32.9701,32.903,32.903,156125.0
2018-10-02 10:25:00,44.18,44.22,44.17,44.22,110136.0,32.903,32.9328,32.8956,32.9328,110136.0
2018-10-02 10:30:00,44.21,44.26,44.2,44.24,107707.0,32.9254,32.9626,32.9179,32.9477,107707.0
2018-10-02 10:35:00,44.24,44.28,44.22,44.26,151001.0,32.9477,32.9775,32.9328,32.9626,151001.0
2018-10-02 10:40:00,44.25,44.26,44.23,44.24,84059.0,32.9552,32.9626,32.9403,32.9477,84059.0
2018-10-02 10:45:00,44.23,44.25,44.19,44.25,196994.0,32.9403,32.9552,32.9105,32.9552,196994.0
2018-10-02 10:50:00,44.25,44.3,44.23,44.29,101019.0,32.9552,32.9924,32.9403,32.9849,101019.0
2018-10-02 10:55:00,44.3,44.3,44.27,44.28,113562.0,32.9924,32.9924,32.9701,32.9775,113562.0
2018-10-02 11:00:00,44.27,44.34,44.27,44.34,105303.0,32.9701,33.0222,32.9701,33.0222,105303.0
2018-10-02 11:05:00,44.34,44.34,44.29,44.3,180583.0,33.0222,33.0222,32.9849,32.9924,180583.0
2018-10-02 11:10:00,44.3,44.32,44.29,44.3,120734.0,32.9924,33.0073,32.9849,32.9924,120734.0
2018-10-02 11:15:00,44.3,44.32,44.29,44.29,112499.0,32.9924,33.0073,32.9849,32.9849,112499.0
2018-10-02 11:20:00,44.29,44.33,44.28,44.3,91845.0,32.9849,33.0147,32.9775,32.9924,91845.0
2018-10-02 11:25:00,44.3,44.31,44.29,44.29,100138.0,32.9924,32.9998,32.9849,32.9849,100138.0
2018-10-02 11:30:00,44.29,44.31,44.28,44.29,117260.0,32.9849,32.9998,32.9775,32.9849,117260.0
2018-10-02 11:35:00,44.28,44.3,44.25,44.25,128325.0,32.9775,32.9924,32.9552,32.9552,128325.0
2018-10-02 11:40:00,44.25,44.33,44.25,44.32,209878.0,32.9552,33.0147,32.9552,33.0073,209878.0
2018-10-02 11:45:00,44.32,44.38,44.31,44.35,334975.0,33.0073,33.052,32.9998,33.0296,334975.0
2018-10-02 11:50:00,44.35,44.36,44.32,44.32,103354.0,33.0296,33.0371,33.0073,33.0073,103354.0
2018-10-02 11:55:00,44.32,44.33,44.29,44.3,128458.0,33.0073,33.0147,32.9849,32.9924,128458.0
2018-10-02 12:00:00,44.3,44.36,44.29,44.35,96255.0,32.9924,33.0371,32.9849,33.0296,96255.0
2018-10-02 12:05:00,44.36,44.36,44.3,44.32,107330.0,33.0371,33.0371,32.9924,33.0073,107330.0
2018-10-02 12:10:00,44.32,44.33,44.27,44.29,142734.0,33.0073,33.0147,32.9701,32.9849,142734.0
2018-10-02 12:15:00,44.29,44.3,44.28,44.29,50230.0,32.9849,32.9924,32.9775,32.9849,50230.0
2018-10-02 12:20:00,44.3,44.32,44.29,44.32,98371.0,32.9924,33.0073,32.9849,33.0073,98371.0
2018-10-02 12:25:00,44.32,44.32,44.27,44.29,123731.0,33.0073,33.0073,32.9701,32.9849,123731.0
2018-10-02 12:30:00,44.29,44.3,44.28,44.29,94123.0,32.9849,32.9924,32.9775,32.9849,94123.0
2018-10-02 12:35:00,44.29,44.31,44.28,44.3,83234.0,32.9849,32.9998,32.9775,32.9924,83234.0
2018-10-02 12:40:00,44.3,44.32,44.28,44.32,122399.0,32.9924,33.0073,32.9775,33.0073,122399.0
2018-10-02 12:45:00,44.32,44.33,44.28,44.29,104171.0,33.0073,33.0147,32.9775,32.9849,104171.0
2018-10-02 12:50:00,44.3,44.34,44.28,44.29,189268.0,32.9924,33.0222,32.9775,32.9849,189268.0
2018-10-02 12:55:00,44.29,44.31,44.28,44.29,115238.0,32.9849,32.9998,32.9775,32.9849,115238.0
2018-10-02 13:00:00,44.29,44.33,44.28,44.29,99584.0,32.9849,33.0147,32.9775,32.9849,99584.0
2018-10-02 13:05:00,44.29,44.31,44.29,44.29,55654.0,32.9849,32.9998,32.9849,32.9849,55654.0
2018-10-02 13:10:00,44.3,44.31,44.28,44.3,133669.0,32.9924,32.9998,32.9775,32.9924,133669.0
2018-10-02 13:15:00,44.3,44.31,44.29,44.3,107800.0,32.9924,32.9998,32.9849,32.9924,107800.0
2018-10-02 13:20:00,44.3,44.31,44.29,44.3,74310.0,32.9924,32.9998,32.9849,32.9924,74310.0
2018-10-02 13:25:00,44.3,44.31,44.29,44.31,91750.0,32.9924,32.9998,32.9849,32.9998,91750.0
2018-10-02 13:30:00,44.31,44.34,44.28,44.3,149367.0,32.9998,33.0222,32.9775,32.9924,149367.0
2018-10-02 13:35:00,44.3,44.3,44.28,44.29,117440.0,32.9924,32.9924,32.9775,32.9849,117440.0
2018-10-02 13:40:00,44.29,44.3,44.26,44.29,177173.0,32.9849,32.9924,32.9626,32.9849,177173.0
2018-10-02 13:45:00,44.29,44.29,44.23,44.24,143326.0,32.9849,32.9849,32.9403,32.9477,143326.0
2018-10-02 13:50:00,44.25,44.27,44.23,44.26,78403.0,32.9552,32.9701,32.9403,32.9626,78403.0
2018-10-02 13:55:00,44.26,44.28,44.25,44.27,98686.0,32.9626,32.9775,32.9552,32.9701,98686.0
2018-10-02 14:00:00,44.27,44.27,44.24,44.25,115872.0,32.9701,32.9701,32.9477,32.9552,115872.0
2018-10-02 14:05:00,44.25,44.26,44.23,44.26,87085.0,32.9552,32.9626,32.9403,32.9626,87085.0
2018-10-02 14:10:00,44.26,44.28,44.24,44.28,90863.0,32.9626,32.9775,32.9477,32.9775,90863.0
2018-10-02 14:15:00,44.28,44.29,44.26,44.27,109076.0,32.9775,32.9849,32.9626,32.9701,109076.0
2018-10-02 14:20:00,44.27,44.27,44.24,44.24,132176.0,32.9701,32.9701,32.9477,32.9477,132176.0
2018-10-02 14:25:00,44.24,44.25,44.22,44.22,129768.0,32.9477,32.9552,32.9328,32.9328,129768.0
2018-10-02 14:30:00,44.23,44.26,44.22,44.23,116131.0,32.9403,32.9626,32.9328,32.9403,116131.0
2018-10-02 14:35:00,44.23,44.24,44.2,44.23,128312.0,32.9403,32.9477,32.9179,32.9403,128312.0
2018-10-02 14:40:00,44.22,44.28,44.22,44.23,209664.0,32.9328,32.9775,32.9328,32.9403,209664.0
2018-10-02 14:45:00,44.23,44.24,44.2,44.22,83395.0,32.9403,32.9477,32.9179,32.9328,83395.0
2018-10-02 14:50:00,44.22,44.23,44.21,44.21,136730.0,32.9328,32.9403,32.9254,32.9254,136730.0
2018-10-02 14:55:00,44.22,44.23,44.2,44.23,110342.0,32.9328,32.9403,32.9179,32.9403,110342.0
2018-10-02 15:00:00,44.22,44.22,44.17,44.19,171365.0,32.9328,32.9328,32.8956,32.9105,171365.0
2018-10-02 15:05:00,44.19,44.22,44.18,44.22,168763.0,32.9105,32.9328,32.903,32.9328,168763.0
2018-10-02 15:10:00,44.22,44.22,44.19,44.2,116619.0,32.9328,32.9328,32.9105,32.9179,116619.0
2018-10-02 15:15:00,44.2,44.21,44.17,44.19,148005.0,32.9179,32.9254,32.8956,32.9105,148005.0
2018-10-02 15:20:00,44.18,44.19,44.15,44.17,202566.0,32.903,32.9105,32.8807,32.8956,202566.0
2018-10-02 15:25:00,44.17,44.19,44.16,44.18,169913.0,32.8956,32.9105,32.8881,32.903,169913.0
2018-10-02 15:30:00,44.18,44.25,44.17,44.21,352673.0,32.903,32.9552,32.8956,32.9254,352673.0
2018-10-02 15:35:00,44.21,44.23,44.19,44.21,233509.0,32.9254,32.9403,32.9105,32.9254,233509.0
2018-10-02 15:40:00,44.2,44.24,44.2,44.21,242539.0,32.9179,32.9477,32.9179,32.9254,242539.0
2018-10-02 15:45:00,44.21,44.24,44.2,44.21,347362.0,32.9254,32.9477,32.9179,32.9254,347362.0
2018-10-02 15:50:00,44.22,44.24,44.19,44.24,296474.0,32.9328,32.9477,32.9105,32.9477,296474.0
2018-10-02 15:55:00,44.24,44.25,44.21,44.22,1004254.0,32.9477,32.9552,32.9254,32.9328,1004254.0
2018-10-03 09:30:00,44.28,44.52,44.28,44.51,471993.0,32.9775,33.1562,32.9775,33.1488,471993.0
2018-10-03 09:35:00,44.51,44.62,44.51,44.58,368421.0,33.1488,33.2307,33.1488,33.2009,368421.0
2018-10-03 09:40:00,44.58,44.58,44.55,44.56,151765.0,33.2009,33.2009,33.1786,33.186,151765.0
2018-10-03 09:45:00,44.55,44.63,44.55,44.6,204110.0,33.1786,33.2382,33.1786,33.2158,204110.0
2018-10-03 09:50:00,44.59,44.6,44.5,44.57,178075.0,33.2084,33.2158,33.1413,33.1935,178075.0
2018-10-03 09:55:00,44.57,44.58,44.52,44.58,113901.0,33.1935,33.2009,33.1562,33.2009,113901.0
2018-10-03 10:00:00,44.59,44.67,44.57,44.65,162448.0,33.2084,33.268,33.1935,33.2531,162448.0
2018-10-03 10:05:00,44.66,44.72,44.65,44.7,167640.0,33.2605,33.3052,33.2531,33.2903,167640.0
2018-10-03 10:10:00,44.7,44.7,44.59,44.61,120790.0,33.2903,33.2903,33.2084,33.2233,120790.0
2018-10-03 10:15:00,44.61,44.67,44.6,44.65,102850.0,33.2233,33.268,33.2158,33.2531,102850.0
2018-10-03 10:20:00,44.66,44.72,44.65,44.7,184509.0,33.2605,33.3052,33.2531,33.2903,184509.0
2018-10-03 10:25:00,44.69,44.72,44.68,44.71,72226.0,33.2828,33.3052,33.2754,33.2977,72226.0
2018-10-03 10:30:00,44.71,44.72,44.65,44.66,602486.0,33.2977,33.3052,33.2531,33.2605,602486.0
2018-10-03 10:35:00,44.67,44.68,44.65,44.65,145752.0,33.268,33.2754,33.2531,33.2531,145752.0
2018-10-03 10:40:00,44.65,44.66,44.62,44.63,165672.0,33.2531,33.2605,33.2307,33.2382,165672.0
2018-10-03 10:45:00,44.63,44.64,44.57,44.58,128633.0,33.2382,33.2456,33.1935,33.2009,128633.0
2018-10-03 10:50:00,44.59,44.6,44.57,44.58,96548.0,33.2084,33.2158,33.1935,33.2009,96548.0
2018-10-03 10:55:00,44.58,44.6,44.56,44.58,158977.0,33.2009,33.2158,33.186,33.2009,158977.0
2018-10-03 11:00:00,44.58,44.58,44.53,44.54,390232.0,33.2009,33.2009,33.1637,33.1711,390232.0
2018-10-03 11:05:00,44.54,44.54,44.48,44.5,75798.0,33.1711,33.1711,33.1264,33.1413,75798.0
2018-10-03 11:10:00,44.49,44.52,44.49,44.51,72810.0,33.1339,33.1562,33.1339,33.1488,72810.0
2018-10-03 11:15:00,44.51,44.58,44.5,44.56,240297.0,33.1488,33.2009,33.1413,33.186,240297.0
2018-10-03 11:20:00,44.56,44.57,44.55,44.55,53792.0,33.186,33.1935,33.1786,33.1786,53792.0
2018-10-03 11:25:00,44.55,44.59,44.54,44.55,138825.0,33.1786,33.2084,33.1711,33.1786,138825.0
2018-10-03 11:30:00,44.55,44.56,44.53,44.55,106485.0,33.1786,33.186,33.1637,33.1786,106485.0
2018-10-03 11:35:00,44.55,44.59,44.53,44.59,638345.0,33.1786,33.2084,33.1637,33.2084,638345.0
2018-10-03 11:40:00,44.58,44.6,44.56,44.6,168046.0,33.2009,33.2158,33.186,33.2158,168046.0
2018-10-03 11:45:00,44.6,44.63,44.59,44.62,319422.0,33.2158,33.2382,33.2084,33.2307,319422.0
2018-10-03 11:50:00,44.62,44.69,44.61,44.68,190064.0,33.2307,33.2828,33.2233,33.2754,190064.0
2018-10-03 11:55:00,44.67,44.72,44.67,44.69,155109.0,33.268,33.3052,33.268,33.2828,155109.0
2018-10-03 12:00:00,44.69,44.72,44.69,44.72,130573.0,33.2828,33.3052,33.2828,33.3052,130573.0
2018-10-03 12:05:00,44.72,44.72,44.69,44.71,106080.0,33.3052,33.3052,33.2828,33.2977,106080.0
2018-10-03 12:10:00,44.71,44.75,44.7,44.75,109824.0,33.2977,33.3275,33.2903,33.3275,109824.0
2018-10-03 12:15:00,44.75,44.8,44.73,44.8,206656.0,33.3275,33.3648,33.3126,33.3648,206656.0
2018-10-03 12:20:00,44.79,44.84,44.79,44.81,133873.0,33.3573,33.3946,33.3573,33.3722,133873.0
2018-10-03 12:25:00,44.81,44.84,44.81,44.84,228366.0,33.3722,33.3946,33.3722,33.3946,228366.0
2018-10-03 12:30:00,44.84,44.84,44.8,44.8,196858.0,33.3946,33.3946,33.3648,33.3648,196858.0
2018-10-03 12:35:00,44.8,44.82,44.77,44.79,122683.0,33.3648,33.3797,33.3424,33.3573,122683.0
2018-10-03 12:40:00,44.79,44.79,44.72,44.76,128884.0,33.3573,33.3573,33.3052,33.335,128884.0
2018-10-03 12:45:00,44.75,44.77,44.74,44.74,148128.0,33.3275,33.3424,33.3201,33.3201,148128.0
2018-10-03 12:50:00,44.75,44.76,44.71,44.76,80906.0,33.3275,33.335,33.2977,33.335,80906.0
2018-10-03 12:55:00,44.76,44.78,44.74,44.77,144477.0,33.335,33.3499,33.3201,33.3424,144477.0
2018-10-03 13:00:00,44.77,44.78,44.72,44.72,152090.0,33.3424,33.3499,33.3052,33.3052,152090.0
2018-10-03 13:05:00,44.73,44.76,44.72,44.75,66734.0,33.3126,33.335,33.3052,33.3275,66734.0
2018-10-03 13:10:00,44.76,44.79,44.75,44.76,89568.0,33.335,33.3573,33.3275,33.335,89568.0
2018-10-03 13:15:00,44.77,44.78,44.73,44.76,140166.0,33.3424,33.3499,33.3126,33.335,140166.0
2018-10-03 13:20:00,44.75,44.76,44.74,44.75,67255.0,33.3275,33.335,33.3201,33.3275,67255.0
2018-10-03 13:25:00,44.75,44.76,44.74,44.75,64953.0,33.3275,33.335,33.3201,33.3275,64953.0
2018-10-03 13:30:00,44.75,44.76,44.74,44.76,65581.0,33.3275,33.335,33.3201,33.335,65581.0
2018-10-03 13:35:00,44.76,44.76,44.71,44.71,99033.0,33.335,33.335,33.2977,33.2977,99033.0
2018-10-03 13:40:00,44.71,44.72,44.69,44.69,64916.0,33.2977,33.3052,33.2828,33.2828,64916.0
2018-10-03 13:45:00,44.7,44.7,44.67,44.7,64263.0,33.2903,33.2903,33.268,33.2903,64263.0
2018-10-03 13:50:00,44.7,44.72,44.68,44.68,127991.0,33.2903,33.3052,33.2754,33.2754,127991.0
2018-10-03 13:55:00,44.68,44.73,44.68,44.72,57945.0,33.2754,33.3126,33.2754,33.3052,57945.0
2018-10-03 14:00:00,44.73,44.75,44.72,44.74,138583.0,33.3126,33.3275,33.3052,33.3201,138583.0
2018-10-03 14:05:00,44.75,44.75,44.67,44.72,308365.0,33.3275,33.3275,33.268,33.3052,308365.0
2018-10-03 14:10:00,44.72,44.73,44.7,44.72,86829.0,33.3052,33.3126,33.2903,33.3052,86829.0
2018-10-03 14:15:00,44.72,44.75,44.71,44.75,97773.0,33.3052,33.3275,33.2977,33.3275,97773.0
2018-10-03 14:20:00,44.75,44.75,44.73,44.75,89035.0,33.3275,33.3275,33.3126,33.3275,89035.0
2018-10-03 14:25:00,44.75,44.75,44.71,44.72,111835.0,33.3275,33.3275,33.2977,33.3052,111835.0
2018-10-03 14:30:00,44.72,44.73,44.68,44.68,189942.0,33.3052,33.3126,33.2754,33.2754,189942.0
2018-10-03 14:35:00,44.68,44.7,44.62,44.7,313126.0,33.2754,33.2903,33.2307,33.2903,313126.0
2018-10-03 14:40:00,44.69,44.74,44.68,44.7,213758.0,33.2828,33.3201,33.2754,33.2903,213758.0
2018-10-03 14:45:00,44.7,44.7,44.62,44.63,743460.0,33.2903,33.2903,33.2307,33.2382,743460.0
2018-10-03 14:50:00,44.63,44.66,44.63,44.66,504235.0,33.2382,33.2605,33.2382,33.2605,504235.0
2018-10-03 14:55:00,44.66,44.71,44.62,44.69,1076989.0,33.2605,33.2977,33.2307,33.2828,1076989.0
2018-10-03 15:00:00,44.7,44.71,44.66,44.71,509866.0,33.2903,33.2977,33.2605,33.2977,509866.0
2018-10-03 15:05:00,44.71,44.78,44.7,44.78,193557.0,33.2977,33.3499,33.2903,33.3499,193557.0
2018-10-03 15:10:00,44.78,44.8,44.72,44.75,236872.0,33.3499,33.3648,33.3052,33.3275,236872.0
2018-10-03 15:15:00,44.76,44.77,44.66,44.68,207080.0,33.335,33.3424,33.2605,33.2754,207080.0
2018-10-03 15:20:00,44.68,44.72,44.66,44.71,380763.0,33.2754,33.3052,33.2605,33.2977,380763.0
2018-10-03 15:25:00,44.71,44.74,44.7,44.73,145609.0,33.2977,33.3201,33.2903,33.3126,145609.0
2018-10-03 15:30:00,44.73,44.75,44.69,44.71,272415.0,33.3126,33.3275,33.2828,33.2977,272415.0
2018-10-03 15:35:00,44.71,44.74,44.69,44.73,325628.0,33.2977,33.3201,33.2828,33.3126,325628.0
2018-10-03 15:40:00,44.73,44.73,44.7,44.72,231316.0,33.3126,33.3126,33.2903,33.3052,231316.0
2018-10-03 15:45:00,44.72,44.75,44.69,44.71,296992.0,33.3052,33.3275,33.2828,33.2977,296992.0
2018-10-03 15:50:00,44.71,44.74,44.7,44.73,278033.0,33.2977,33.3201,33.2903,33.3126,278033.0
2018-10-03 15:55:00,44.73,44.81,44.73,44.81,1161442.0,33.3126,33.3722,33.3126,33.3722,1161442.0
2018-10-04 09:30:00,44.53,44.76,44.48,44.69,671007.0,33.1637,33.335,33.1264,33.2828,671007.0
2018-10-04 09:35:00,44.69,44.79,44.67,44.7,233945.0,33.2828,33.3573,33.268,33.2903,233945.0
2018-10-04 09:40:00,44.7,44.75,44.64,44.7,334683.0,33.2903,33.3275,33.2456,33.2903,334683.0
2018-10-04 09:45:00,44.7,44.74,44.67,44.7,222274.0,33.2903,33.3201,33.268,33.2903,222274.0
2018-10-04 09:50:00,44.71,44.72,44.62,44.63,425894.0,33.2977,33.3052,33.2307,33.2382,425894.0
2018-10-04 09:55:00,44.63,44.63,44.54,44.58,384016.0,33.2382,33.2382,33.1711,33.2009,384016.0
2018-10-04 10:00:00,44.58,44.6,44.55,44.55,108774.0,33.2009,33.2158,33.1786,33.1786,108774.0
2018-10-04 10:05:00,44.55,44.59,44.51,44.52,335588.0,33.1786,33.2084,33.1488,33.1562,335588.0
2018-10-04 10:10:00,44.52,44.53,44.46,44.48,427195.0,33.1562,33.1637,33.1116,33.1264,427195.0
2018-10-04 10:15:00,44.48,44.48,44.38,44.41,666226.0,33.1264,33.1264,33.052,33.0743,666226.0
2018-10-04 10:20:00,44.42,44.44,44.38,44.41,405377.0,33.0818,33.0967,33.052,33.0743,405377.0
2018-10-04 10:25:00,44.4,44.48,44.39,44.46,166070.0,33.0669,33.1264,33.0594,33.1116,166070.0
2018-10-04 10:30:00,44.46,44.49,44.39,44.44,167260.0,33.1116,33.1339,33.0594,33.0967,167260.0
2018-10-04 10:35:00,44.43,44.48,44.41,44.44,81304.0,33.0892,33.1264,33.0743,33.0967,81304.0
2018-10-04 10:40:00,44.44,44.46,44.41,44.43,152738.0,33.0967,33.1116,33.0743,33.0892,152738.0
2018-10-04 10:45:00,44.43,44.44,44.29,44.31,238552.0,33.0892,33.0967,32.9849,32.9998,238552.0
2018-10-04 10:50:00,44.3,44.36,44.29,44.33,158236.0,32.9924,33.0371,32.9849,33.0147,158236.0
2018-10-04 10:55:00,44.33,44.36,44.3,44.34,173448.0,33.0147,33.0371,32.9924,33.0222,173448.0
2018-10-04 11:00:00,44.33,44.39,44.31,44.37,271688.0,33.0147,33.0594,32.9998,33.0445,271688.0
2018-10-04 11:05:00,44.36,44.43,44.34,44.43,83246.0,33.0371,33.0892,33.0222,33.0892,83246.0
2018-10-04 11:10:00,44.43,44.46,44.4,44.4,139791.0,33.0892,33.1116,33.0669,33.0669,139791.0
2018-10-04 11:15:00,44.4,44.42,44.38,44.4,145250.0,33.0669,33.0818,33.052,33.0669,145250.0
2018-10-04 11:20:00,44.41,44.44,44.4,44.43,117071.0,33.0743,33.0967,33.0669,33.0892,117071.0
2018-10-04 11:25:00,44.43,44.44,44.39,44.4,158637.0,33.0892,33.0967,33.0594,33.0669,158637.0
2018-10-04 11:30:00,44.4,44.43,44.38,44.42,157405.0,33.0669,33.0892,33.052,33.0818,157405.0
2018-10-04 11:35:00,44.42,44.43,44.39,44.4,102898.0,33.0818,33.0892,33.0594,33.0669,102898.0
2018-10-04 11:40:00,44.4,44.48,44.4,44.47,222494.0,33.0669,33.1264,33.0669,33.119,222494.0
2018-10-04 11:45:00,44.48,44.56,44.47,44.56,278995.0,33.1264,33.186,33.119,33.186,278995.0
2018-10-04 11:50:00,44.56,44.59,44.54,44.57,105482.0,33.186,33.2084,33.1711,33.1935,105482.0
2018-10-04 11:55:00,44.56,44.58,44.53,44.53,110990.0,33.186,33.2009,33.1637,33.1637,110990.0
2018-10-04 12:00:00,44.54,44.56,44.5,44.56,132811.0,33.1711,33.186,33.1413,33.186,132811.0
2018-10-04 12:05:00,44.56,44.6,44.54,44.57,131673.0,33.186,33.2158,33.1711,33.1935,131673.0
2018-10-04 12:10:00,44.57,44.6,44.55,44.58,121932.0,33.1935,33.2158,33.1786,33.2009,121932.0
2018-10-04 12:15:00,44.58,44.6,44.56,44.58,126403.0,33.2009,33.2158,33.186,33.2009,126403.0
2018-10-04 12:20:00,44.58,44.59,44.49,44.51,198578.0,33.2009,33.2084,33.1339,33.1488,198578.0
2018-10-04 12:25:00,44.51,44.51,44.4,44.48,203179.0,33.1488,33.1488,33.0669,33.1264,203179.0
2018-10-04 12:30:00,44.48,44.56,44.47,44.55,190827.0,33.1264,33.186,33.119,33.1786,190827.0
2018-10-04 12:35:00,44.54,44.62,44.54,44.59,200828.0,33.1711,33.2307,33.1711,33.2084,200828.0
2018-10-04 12:40:00,44.6,44.62,44.54,44.54,114105.0,33.2158,33.2307,33.1711,33.1711,114105.0
2018-10-04 12:45:00,44.55,44.59,44.51,44.51,74879.0,33.1786,33.2084,33.1488,33.1488,74879.0
2018-10-04 12:50:00,44.51,44.52,44.47,44.47,61871.0,33.1488,33.1562,33.119,33.119,61871.0
2018-10-04 12:55:00,44.47,44.49,44.46,44.48,57141.0,33.119,33.1339,33.1116,33.1264,57141.0
2018-10-04 13:00:00,44.48,44.48,44.4,44.43,109091.0,33.1264,33.1264,33.0669,33.0892,109091.0
2018-10-04 13:05:00,44.43,44.49,44.4,44.41,119919.0,33.0892,33.1339,33.0669,33.0743,119919.0
2018-10-04 13:10:00,44.41,44.43,44.38,44.4,71659.0,33.0743,33.0892,33.052,33.0669,71659.0
2018-10-04 13:15:00,44.39,44.41,44.38,44.39,94362.0,33.0594,33.0743,33.052,33.0594,94362.0
2018-10-04 13:20:00,44.39,44.42,44.36,44.41,96060.0,33.0594,33.0818,33.0371,33.0743,96060.0
2018-10-04 13:25:00,44.41,44.46,44.4,44.44,83044.0,33.0743,33.1116,33.0669,33.0967,83044.0
2018-10-04 13:30:00,44.44,44.45,44.37,44.4,79911.0,33.0967,33.1041,33.0445,33.0669,79911.0
2018-10-04 13:35:00,44.4,44.45,44.39,44.44,104046.0,33.0669,33.1041,33.0594,33.0967,104046.0
2018-10-04 13:40:00,44.45,44.5,44.44,44.48,106453.0,33.1041,33.1413,33.0967,33.1264,106453.0
2018-10-04 13:45:00,44.48,44.52,44.45,44.5,136623.0,33.1264,33.1562,33.1041,33.1413,136623.0
2018-10-04 13:50:00,44.51,44.55,44.49,44.51,98543.0,33.1488,33.1786,33.1339,33.1488,98543.0
2018-10-04 13:55:00,44.51,44.53,44.49,44.52,85080.0,33.1488,33.1637,33.1339,33.1562,85080.0
2018-10-04 14:00:00,44.52,44.55,44.51,44.55,157356.0,33.1562,33.1786,33.1488,33.1786,157356.0
2018-10-04 14:05:00,44.54,44.56,44.52,44.54,102574.0,33.1711,33.186,33.1562,33.1711,102574.0
2018-10-04 14:10:00,44.53,44.56,44.52,44.55,69368.0,33.1637,33.186,33.1562,33.1786,69368.0
2018-10-04 14:15:00,44.54,44.54,44.49,44.49,119636.0,33.1711,33.1711,33.1339,33.1339,119636.0
2018-10-04 14:20:00,44.5,44.54,44.49,44.52,138751.0,33.1413,33.1711,33.1339,33.1562,138751.0
2018-10-04 14:25:00,44.52,44.54,44.49,44.52,137207.0,33.1562,33.1711,33.1339,33.1562,137207.0
2018-10-04 14:30:00,44.52,44.53,44.5,44.52,87543.0,33.1562,33.1637,33.1413,33.1562,87543.0
2018-10-04 14:35:00,44.52,44.59,44.5,44.57,135994.0,33.1562,33.2084,33.1413,33.1935,135994.0
2018-10-04 14:40:00,44.57,44.57,44.53,44.55,109897.0,33.1935,33.1935,33.1637,33.1786,109897.0
2018-10-04 14:45:00,44.55,44.59,44.54,44.55,129080.0,33.1786,33.2084,33.1711,33.1786,129080.0
2018-10-04 14:50:00,44.55,44.57,44.54,44.57,166169.0,33.1786,33.1935,33.1711,33.1935,166169.0
2018-10-04 14:55:00,44.57,44.61,44.55,44.59,167443.0,33.1935,33.2233,33.1786,33.2084,167443.0
2018-10-04 15:00:00,44.59,44.64,44.57,44.64,193845.0,33.2084,33.2456,33.1935,33.2456,193845.0
2018-10-04 15:05:00,44.64,44.69,44.63,44.68,409319.0,33.2456,33.2828,33.2382,33.2754,409319.0
2018-10-04 15:10:00,44.68,44.69,44.64,44.67,277039.0,33.2754,33.2828,33.2456,33.268,277039.0
2018-10-04 15:15:00,44.66,44.69,44.65,44.69,279114.0,33.2605,33.2828,33.2531,33.2828,279114.0
2018-10-04 15:20:00,44.69,44.74,44.66,44.66,454370.0,33.2828,33.3201,33.2605,33.2605,454370.0
2018-10-04 15:25:00,44.67,44.69,44.64,44.65,232257.0,33.268,33.2828,33.2456,33.2531,232257.0
2018-10-04 15:30:00,44.65,44.68,44.61,44.62,204949.0,33.2531,33.2754,33.2233,33.2307,204949.0
2018-10-04 15:35:00,44.63,44.66,44.6,44.64,249302.0,33.2382,33.2605,33.2158,33.2456,249302.0
2018-10-04 15:40:00,44.65,44.7,44.63,44.7,218726.0,33.2531,33.2903,33.2382,33.2903,218726.0
2018-10-04 15:45:00,44.69,44.77,44.69,44.73,630823.0,33.2828,33.3424,33.2828,33.3126,630823.0
2018-10-04 15:50:00,44.74,44.76,44.72,44.75,287602.0,33.3201,33.335,33.3052,33.3275,287602.0
2018-10-04 15:55:00,44.75,44.76,44.69,44.72,674191.0,33.3275,33.335,33.2828,33.3052,674191.0
2018-10-05 09:30:00,44.71,44.82,44.6,44.78,621084.0,33.2977,33.3797,33.2158,33.3499,621084.0
2018-10-05 09:35:00,44.77,44.8,44.62,44.65,260750.0,33.3424,33.3648,33.2307,33.2531,260750.0
2018-10-05 09:40:00,44.65,44.74,44.64,44.73,126987.0,33.2531,33.3201,33.2456,33.3126,126987.0
2018-10-05 09:45:00,44.73,44.74,44.66,44.68,147629.0,33.3126,33.3201,33.2605,33.2754,147629.0
2018-10-05 09:50:00,44.68,44.78,44.67,44.76,156213.0,33.2754,33.3499,33.268,33.335,156213.0
2018-10-05 09:55:00,44.77,44.85,44.76,44.81,326214.0,33.3424,33.402,33.335,33.3722,326214.0
2018-10-05 10:00:00,44.81,44.84,44.74,44.77,334710.0,33.3722,33.3946,33.3201,33.3424,334710.0
2018-10-05 10:05:00,44.77,44.78,44.7,44.7,154735.0,33.3424,33.3499,33.2903,33.2903,154735.0
2018-10-05 10:10:00,44.7,44.73,44.67,44.72,181032.0,33.2903,33.3126,33.268,33.3052,181032.0
2018-10-05 10:15:00,44.72,44.78,44.7,44.77,127335.0,33.3052,33.3499,33.2903,33.3424,127335.0
2018-10-05 10:20:00,44.77,44.78,44.76,44.77,154244.0,33.3424,33.3499,33.335,33.3424,154244.0
2018-10-05 10:25:00,44.77,44.81,44.73,44.74,219418.0,33.3424,33.3722,33.3126,33.3201,219418.0
2018-10-05 10:30:00,44.74,44.74,44.7,44.74,158673.0,33.3201,33.3201,33.2903,33.3201,158673.0
2018-10-05 10:35:00,44.75,44.75,44.7,44.71,273160.0,33.3275,33.3275,33.2903,33.2977,273160.0
2018-10-05 10:40:00,44.72,44.8,44.71,44.78,151058.0,33.3052,33.3648,33.2977,33.3499,151058.0
2018-10-05 10:45:00,44.78,44.79,44.75,44.78,88939.0,33.3499,33.3573,33.3275,33.3499,88939.0
2018-10-05 10:50:00,44.78,44.8,44.77,44.79,157648.0,33.3499,33.3648,33.3424,33.3573,157648.0
2018-10-05 10:55:00,44.79,44.83,44.78,44.8,252639.0,33.3573,33.3871,33.3499,33.3648,252639.0
2018-10-05 11:00:00,44.8,44.8,44.74,44.75,105862.0,33.3648,33.3648,33.3201,33.3275,105862.0
2018-10-05 11:05:00,44.74,44.77,44.73,44.75,132120.0,33.3201,33.3424,33.3126,33.3275,132120.0
2018-10-05 11:10:00,44.75,44.79,44.73,44.79,139476.0,33.3275,33.3573,33.3126,33.3573,139476.0
2018-10-05 11:15:00,44.79,44.8,44.77,44.79,138019.0,33.3573,33.3648,33.3424,33.3573,138019.0
2018-10-05 11:20:00,44.79,44.8,44.74,44.76,173119.0,33.3573,33.3648,33.3201,33.335,173119.0
2018-10-05 11:25:00,44.76,44.79,44.73,44.79,193887.0,33.335,33.3573,33.3126,33.3573,193887.0
2018-10-05 11:30:00,44.79,44.8,44.78,44.79,150834.0,33.3573,33.3648,33.3499,33.3573,150834.0
2018-10-05 11:35:00,44.79,44.83,44.78,44.8,239252.0,33.3573,33.3871,33.3499,33.3648,239252.0
2018-10-05 11:40:00,44.8,44.8,44.78,44.79,109957.0,33.3648,33.3648,33.3499,33.3573,109957.0
2018-10-05 11:45:00,44.79,44.8,44.75,44.76,256045.0,33.3573,33.3648,33.3275,33.335,256045.0
2018-10-05 11:50:00,44.76,44.77,44.67,44.68,260419.0,33.335,33.3424,33.268,33.2754,260419.0
2018-10-05 11:55:00,44.67,44.68,44.62,44.63,184815.0,33.268,33.2754,33.2307,33.2382,184815.0
2018-10-05 12:00:00,44.63,44.74,44.62,44.73,167744.0,33.2382,33.3201,33.2307,33.3126,167744.0
2018-10-05 12:05:00,44.73,44.77,44.72,44.75,151498.0,33.3126,33.3424,33.3052,33.3275,151498.0
2018-10-05 12:10:00,44.75,44.79,44.7,44.78,253649.0,33.3275,33.3573,33.2903,33.3499,253649.0
2018-10-05 12:15:00,44.78,44.79,44.75,44.79,118350.0,33.3499,33.3573,33.3275,33.3573,118350.0
2018-10-05 12:20:00,44.79,44.81,44.78,44.79,176839.0,33.3573,33.3722,33.3499,33.3573,176839.0
2018-10-05 12:25:00,44.78,44.8,44.77,44.78,72774.0,33.3499,33.3648,33.3424,33.3499,72774.0
2018-10-05 12:30:00,44.77,44.8,44.76,44.79,82049.0,33.3424,33.3648,33.335,33.3573,82049.0
2018-10-05 12:35:00,44.8,44.88,44.78,44.86,167056.0,33.3648,33.4243,33.3499,33.4095,167056.0
2018-10-05 12:40:00,44.86,44.87,44.81,44.83,111773.0,33.4095,33.4169,33.3722,33.3871,111773.0
2018-10-05 12:45:00,44.84,44.87,44.83,44.87,121659.0,33.3946,33.4169,33.3871,33.4169,121659.0
2018-10-05 12:50:00,44.87,44.94,44.86,44.93,176975.0,33.4169,33.469,33.4095,33.4616,176975.0
2018-10-05 12:55:00,44.93,44.95,44.9,44.93,155991.0,33.4616,33.4765,33.4392,33.4616,155991.0
2018-10-05 13:00:00,44.93,44.94,44.88,44.91,192564.0,33.4616,33.469,33.4243,33.4467,192564.0
2018-10-05 13:05:00,44.9,44.93,44.89,44.92,137599.0,33.4392,33.4616,33.4318,33.4541,137599.0
2018-10-05 13:10:00,44.92,44.95,44.91,44.93,91258.0,33.4541,33.4765,33.4467,33.4616,91258.0
2018-10-05 13:15:00,44.94,44.96,44.93,44.96,134611.0,33.469,33.4839,33.4616,33.4839,134611.0
2018-10-05 13:20:00,44.95,44.97,44.91,44.96,189706.0,33.4765,33.4914,33.4467,33.4839,189706.0
2018-10-05 13:25:00,44.96,44.98,44.94,44.95,119596.0,33.4839,33.4988,33.469,33.4765,119596.0
2018-10-05 13:30:00,44.96,44.99,44.94,44.95,195148.0,33.4839,33.5063,33.469,33.4765,195148.0
2018-10-05 13:35:00,44.95,44.98,44.93,44.98,193050.0,33.4765,33.4988,33.4616,33.4988,193050.0
2018-10-05 13:40:00,44.98,45.0,44.97,44.99,221704.0,33.4988,33.5137,33.4914,33.5063,221704.0
2018-10-05 13:45:00,45.0,45.0,44.97,45.0,163307.0,33.5137,33.5137,33.4914,33.5137,163307.0
2018-10-05 13:50:00,44.99,45.0,44.89,44.91,276724.0,33.5063,33.5137,33.4318,33.4467,276724.0
2018-10-05 13:55:00,44.91,44.93,44.9,44.91,90424.0,33.4467,33.4616,33.4392,33.4467,90424.0
2018-10-05 14:00:00,44.92,44.93,44.9,44.91,115975.0,33.4541,33.4616,33.4392,33.4467,115975.0
2018-10-05 14:05:00,44.91,44.93,44.85,44.85,121642.0,33.4467,33.4616,33.402,33.402,121642.0
2018-10-05 14:10:00,44.85,44.88,44.83,44.86,137066.0,33.402,33.4243,33.3871,33.4095,137066.0
2018-10-05 14:15:00,44.86,44.93,44.84,44.93,129256.0,33.4095,33.4616,33.3946,33.4616,129256.0
2018-10-05 14:20:00,44.93,44.93,44.88,44.9,112147.0,33.4616,33.4616,33.4243,33.4392,112147.0
2018-10-05 14:25:00,44.91,44.91,44.83,44.86,168955.0,33.4467,33.4467,33.3871,33.4095,168955.0
2018-10-05 14:30:00,44.85,44.89,44.84,44.84,145206.0,33.402,33.4318,33.3946,33.3946,145206.0
2018-10-05 14:35:00,44.85,44.86,44.83,44.84,94287.0,33.402,33.4095,33.3871,33.3946,94287.0
2018-10-05 14:40:00,44.84,44.87,44.82,44.84,168571.0,33.3946,33.4169,33.3797,33.3946,168571.0
2018-10-05 14:45:00,44.84,44.85,44.81,44.84,103206.0,33.3946,33.402,33.3722,33.3946,103206.0
2018-10-05 14:50:00,44.84,44.85,44.81,44.83,126530.0,33.3946,33.402,33.3722,33.3871,126530.0
2018-10-05 14:55:00,44.83,44.85,44.81,44.84,125883.0,33.3871,33.402,33.3722,33.3946,125883.0
2018-10-05 15:00:00,44.84,44.88,44.83,44.85,153621.0,33.3946,33.4243,33.3871,33.402,153621.0
2018-10-05 15:05:00,44.85,44.91,44.85,44.89,172734.0,33.402,33.4467,33.402,33.4318,172734.0
2018-10-05 15:10:00,44.88,44.92,44.87,44.91,113718.0,33.4243,33.4541,33.4169,33.4467,113718.0
2018-10-05 15:15:00,44.91,44.92,44.88,44.89,190128.0,33.4467,33.4541,33.4243,33.4318,190128.0
2018-10-05 15:20:00,44.88,44.93,44.88,44.91,197824.0,33.4243,33.4616,33.4243,33.4467,197824.0
2018-10-05 15:25:00,44.91,44.92,44.89,44.89,148487.0,33.4467,33.4541,33.4318,33.4318,148487.0
2018-10-05 15:30:00,44.9,44.9,44.84,44.85,229630.0,33.4392,33.4392,33.3946,33.402,229630.0
2018-10-05 15:35:00,44.85,44.88,44.83,44.83,221761.0,33.402,33.4243,33.3871,33.3871,221761.0
2018-10-05 15:40:00,44.83,44.88,44.83,44.87,196320.0,33.3871,33.4243,33.3871,33.4169,196320.0
2018-10-05 15:45:00,44.87,44.94,44.87,44.94,245247.0,33.4169,33.469,33.4169,33.469,245247.0
2018-10-05 15:50:00,44.93,44.93,44.87,44.91,314812.0,33.4616,33.4616,33.4169,33.4467,314812.0
2018-10-05 15:55:00,44.91,44.93,44.87,44.91,730433.0,33.4467,33.4616,33.4169,33.4467,730433.0
2018-10-08 09:30:00,44.75,44.93,44.7,44.85,824896.0,33.3275,33.4616,33.2903,33.402,824896.0
2018-10-08 09:35:00,44.85,44.92,44.85,44.9,309484.0,33.402,33.4541,33.402,33.4392,309484.0
2018-10-08 09:40:00,44.9,44.92,44.86,44.87,286206.0,33.4392,33.4541,33.4095,33.4169,286206.0
2018-10-08 09:45:00,44.87,44.88,44.73,44.75,223579.0,33.4169,33.4243,33.3126,33.3275,223579.0
2018-10-08 09:50:00,44.75,44.83,44.73,44.77,183447.0,33.3275,33.3871,33.3126,33.3424,183447.0
2018-10-08 09:55:00,44.77,44.82,44.74,44.79,196383.0,33.3424,33.3797,33.3201,33.3573,196383.0
2018-10-08 10:00:00,44.79,44.83,44.76,44.8,204006.0,33.3573,33.3871,33.335,33.3648,204006.0
2018-10-08 10:05:00,44.8,44.85,44.78,44.82,127054.0,33.3648,33.402,33.3499,33.3797,127054.0
2018-10-08 10:10:00,44.83,44.91,44.82,44.89,157296.0,33.3871,33.4467,33.3797,33.4318,157296.0
2018-10-08 10:15:00,44.9,44.97,44.88,44.96,141845.0,33.4392,33.4914,33.4243,33.4839,141845.0
2018-10-08 10:20:00,44.97,44.99,44.95,44.98,114207.0,33.4914,33.5063,33.4765,33.4988,114207.0
2018-10-08 10:25:00,44.97,45.04,44.95,44.97,821679.0,33.4914,33.5435,33.4765,33.4914,821679.0
2018-10-08 10:30:00,44.97,45.05,44.96,45.04,166255.0,33.4914,33.551,33.4839,33.5435,166255.0
2018-10-08 10:35:00,45.04,45.09,45.03,45.08,234087.0,33.5435,33.5807,33.5361,33.5733,234087.0
2018-10-08 10:40:00,45.08,45.19,45.07,45.17,344141.0,33.5733,33.6552,33.5659,33.6403,344141.0
2018-10-08 10:45:00,45.18,45.22,45.16,45.16,332900.0,33.6478,33.6776,33.6329,33.6329,332900.0
2018-10-08 10:50:00,45.17,45.19,45.11,45.13,223123.0,33.6403,33.6552,33.5956,33.6105,223123.0
2018-10-08 10:55:00,45.13,45.15,45.08,45.14,317318.0,33.6105,33.6254,33.5733,33.618,317318.0
2018-10-08 11:00:00,45.14,45.16,45.11,45.15,245339.0,33.618,33.6329,33.5956,33.6254,245339.0
2018-10-08 11:05:00,45.14,45.15,45.07,45.12,256117.0,33.618,33.6254,33.5659,33.6031,256117.0
2018-10-08 11:10:00,45.13,45.16,45.11,45.12,105032.0,33.6105,33.6329,33.5956,33.6031,105032.0
2018-10-08 11:15:00,45.13,45.15,45.11,45.12,167398.0,33.6105,33.6254,33.5956,33.6031,167398.0
2018-10-08 11:20:00,45.11,45.14,45.11,45.12,161302.0,33.5956,33.618,33.5956,33.6031,161302.0
2018-10-08 11:25:00,45.12,45.13,45.09,45.09,153788.0,33.6031,33.6105,33.5807,33.5807,153788.0
2018-10-08 11:30:00,45.09,45.18,45.09,45.16,179034.0,33.5807,33.6478,33.5807,33.6329,179034.0
2018-10-08 11:35:00,45.16,45.19,45.12,45.18,162553.0,33.6329,33.6552,33.6031,33.6478,162553.0
2018-10-08 11:40:00,45.18,45.19,45.11,45.13,196973.0,33.6478,33.6552,33.5956,33.6105,196973.0
2018-10-08 11:45:00,45.12,45.13,45.0,45.03,182391.0,33.6031,33.6105,33.5137,33.5361,182391.0
2018-10-08 11:50:00,45.02,45.09,45.01,45.06,130017.0,33.5286,33.5807,33.5212,33.5584,130017.0
2018-10-08 11:55:00,45.06,45.08,45.02,45.05,401589.0,33.5584,33.5733,33.5286,33.551,401589.0
2018-10-08 12:00:00,45.04,45.05,45.0,45.0,100561.0,33.5435,33.551,33.5137,33.5137,100561.0
2018-10-08 12:05:00,45.0,45.07,44.99,45.07,1067271.0,33.5137,33.5659,33.5063,33.5659,1067271.0
2018-10-08 12:10:00,45.07,45.13,45.04,45.1,153895.0,33.5659,33.6105,33.5435,33.5882,153895.0
2018-10-08 12:15:00,45.1,45.11,45.07,45.09,107772.0,33.5882,33.5956,33.5659,33.5807,107772.0
2018-10-08 12:20:00,45.09,45.15,45.08,45.14,222615.0,33.5807,33.6254,33.5733,33.618,222615.0
2018-10-08 12:25:00,45.13,45.19,45.12,45.19,371327.0,33.6105,33.6552,33.6031,33.6552,371327.0
2018-10-08 12:30:00,45.19,45.19,45.11,45.12,88336.0,33.6552,33.6552,33.5956,33.6031,88336.0
2018-10-08 12:35:00,45.12,45.12,45.1,45.11,82004.0,33.6031,33.6031,33.5882,33.5956,82004.0
2018-10-08 12:40:00,45.12,45.12,45.08,45.08,97107.0,33.6031,33.6031,33.5733,33.5733,97107.0
2018-10-08 12:45:00,45.09,45.1,45.04,45.05,126175.0,33.5807,33.5882,33.5435,33.551,126175.0
2018-10-08 12:50:00,45.05,45.09,45.04,45.06,113249.0,33.551,33.5807,33.5435,33.5584,113249.0
2018-10-08 12:55:00,45.06,45.07,45.02,45.02,89048.0,33.5584,33.5659,33.5286,33.5286,89048.0
2018-10-08 13:00:00,45.03,45.11,45.02,45.11,155795.0,33.5361,33.5956,33.5286,33.5956,155795.0
2018-10-08 13:05:00,45.1,45.19,45.07,45.17,162869.0,33.5882,33.6552,33.5659,33.6403,162869.0
2018-10-08 13:10:00,45.18,45.18,45.13,45.14,106264.0,33.6478,33.6478,33.6105,33.618,106264.0
2018-10-08 13:15:00,45.13,45.15,45.08,45.14,97365.0,33.6105,33.6254,33.5733,33.618,97365.0
2018-10-08 13:20:00,45.14,45.15,45.11,45.13,177492.0,33.618,33.6254,33.5956,33.6105,177492.0
2018-10-08 13:25:00,45.14,45.16,45.12,45.12,79531.0,33.618,33.6329,33.6031,33.6031,79531.0
2018-10-08 13:30:00,45.13,45.18,45.12,45.16,91379.0,33.6105,33.6478,33.6031,33.6329,91379.0
2018-10-08 13:35:00,45.17,45.19,45.15,45.18,85153.0,33.6403,33.6552,33.6254,33.6478,85153.0
2018-10-08 13:40:00,45.18,45.2,45.16,45.17,116694.0,33.6478,33.6627,33.6329,33.6403,116694.0
2018-10-08 13:45:00,45.18,45.2,45.16,45.19,61036.0,33.6478,33.6627,33.6329,33.6552,61036.0
2018-10-08 13:50:00,45.19,45.22,45.18,45.2,86665.0,33.6552,33.6776,33.6478,33.6627,86665.0
2018-10-08 13:55:00,45.2,45.21,45.18,45.18,189876.0,33.6627,33.6701,33.6478,33.6478,189876.0
2018-10-08 14:00:00,45.18,45.24,45.15,45.22,222109.0,33.6478,33.6925,33.6254,33.6776,222109.0
2018-10-08 14:05:00,45.22,45.28,45.21,45.26,134266.0,33.6776,33.7222,33.6701,33.7074,134266.0
2018-10-08 14:10:00,45.27,45.27,45.18,45.21,105789.0,33.7148,33.7148,33.6478,33.6701,105789.0
2018-10-08 14:15:00,45.21,45.22,45.16,45.18,130291.0,33.6701,33.6776,33.6329,33.6478,130291.0
2018-10-08 14:20:00,45.17,45.25,45.17,45.25,94082.0,33.6403,33.6999,33.6403,33.6999,94082.0
2018-10-08 14:25:00,45.24,45.27,45.2,45.22,123837.0,33.6925,33.7148,33.6627,33.6776,123837.0
2018-10-08 14:30:00,45.22,45.28,45.2,45.27,152938.0,33.6776,33.7222,33.6627,33.7148,152938.0
2018-10-08 14:35:00,45.27,45.28,45.2,45.21,116419.0,33.7148,33.7222,33.6627,33.6701,116419.0
2018-10-08 14:40:00,45.21,45.21,45.17,45.21,150381.0,33.6701,33.6701,33.6403,33.6701,150381.0
2018-10-08 14:45:00,45.21,45.26,45.19,45.25,89772.0,33.6701,33.7074,33.6552,33.6999,89772.0
2018-10-08 14:50:00,45.25,45.27,45.22,45.23,88764.0,33.6999,33.7148,33.6776,33.685,88764.0
2018-10-08 14:55:00,45.23,45.26,45.21,45.26,103602.0,33.685,33.7074,33.6701,33.7074,103602.0
2018-10-08 15:00:00,45.26,45.28,45.22,45.26,146532.0,33.7074,33.7222,33.6776,33.7074,146532.0
2018-10-08 15:05:00,45.26,45.29,45.23,45.27,144093.0,33.7074,33.7297,33.685,33.7148,144093.0
2018-10-08 15:10:00,45.28,45.29,45.24,45.27,189019.0,33.7222,33.7297,33.6925,33.7148,189019.0
2018-10-08 15:15:00,45.27,45.29,45.25,45.27,136019.0,33.7148,33.7297,33.6999,33.7148,136019.0
2018-10-08 15:20:00,45.27,45.27,45.24,45.25,233118.0,33.7148,33.7148,33.6925,33.6999,233118.0
2018-10-08 15:25:00,45.26,45.29,45.25,45.26,138777.0,33.7074,33.7297,33.6999,33.7074,138777.0
2018-10-08 15:30:00,45.26,45.31,45.26,45.27,187030.0,33.7074,33.7446,33.7074,33.7148,187030.0
2018-10-08 15:35:00,45.26,45.3,45.23,45.29,262339.0,33.7074,33.7371,33.685,33.7297,262339.0
2018-10-08 15:40:00,45.29,45.3,45.26,45.28,155619.0,33.7297,33.7371,33.7074,33.7222,155619.0
2018-10-08 15:45:00,45.28,45.32,45.26,45.28,168702.0,33.7222,33.752,33.7074,33.7222,168702.0
2018-10-08 15:50:00,45.28,45.32,45.25,45.31,321345.0,33.7222,33.752,33.6999,33.7446,321345.0
2018-10-08 15:55:00,45.31,45.32,45.27,45.29,1055173.0,33.7446,33.752,33.7148,33.7297,1055173.0
2018-10-09 09:30:00,44.99,45.23,44.98,45.18,907321.0,33.5063,33.685,33.4988,33.6478,907321.0
2018-10-09 09:35:00,45.17,45.18,44.89,44.93,401573.0,33.6403,33.6478,33.4318,33.4616,401573.0
2018-10-09 09:40:00,44.93,44.94,44.79,44.85,354273.0,33.4616,33.469,33.3573,33.402,354273.0
2018-10-09 09:45:00,44.86,44.95,44.84,44.85,321614.0,33.4095,33.4765,33.3946,33.402,321614.0
2018-10-09 09:50:00,44.86,45.01,44.83,44.94,357223.0,33.4095,33.5212,33.3871,33.469,357223.0
2018-10-09 09:55:00,44.95,45.04,44.94,44.94,258263.0,33.4765,33.5435,33.469,33.469,258263.0
2018-10-09 10:00:00,44.94,44.98,44.92,44.98,189578.0,33.469,33.4988,33.4541,33.4988,189578.0
2018-10-09 10:05:00,44.98,44.99,44.92,44.97,153395.0,33.4988,33.5063,33.4541,33.4914,153395.0
2018-10-09 10:10:00,44.97,45.0,44.94,45.0,174391.0,33.4914,33.5137,33.469,33.5137,174391.0
2018-10-09 10:15:00,45.0,45.02,44.97,45.02,279473.0,33.5137,33.5286,33.4914,33.5286,279473.0
2018-10-09 10:20:00,45.02,45.12,45.0,45.08,263041.0,33.5286,33.6031,33.5137,33.5733,263041.0
2018-10-09 10:25:00,45.07,45.26,45.04,45.22,344738.0,33.5659,33.7074,33.5435,33.6776,344738.0
2018-10-09 10:30:00,45.22,45.23,45.16,45.23,148161.0,33.6776,33.685,33.6329,33.685,148161.0
2018-10-09 10:35:00,45.23,45.28,45.18,45.26,214838.0,33.685,33.7222,33.6478,33.7074,214838.0
2018-10-09 10:40:00,45.26,45.3,45.22,45.28,217880.0,33.7074,33.7371,33.6776,33.7222,217880.0
2018-10-09 10:45:00,45.28,45.35,45.25,45.34,211084.0,33.7222,33.7744,33.6999,33.7669,211084.0
2018-10-09 10:50:00,45.35,45.38,45.3,45.32,218144.0,33.7744,33.7967,33.7371,33.752,218144.0
2018-10-09 10:55:00,45.31,45.32,45.18,45.19,240113.0,33.7446,33.752,33.6478,33.6552,240113.0
2018-10-09 11:00:00,45.19,45.25,45.18,45.23,262907.0,33.6552,33.6999,33.6478,33.685,262907.0
2018-10-09 11:05:00,45.23,45.25,45.2,45.21,166294.0,33.685,33.6999,33.6627,33.6701,166294.0
2018-10-09 11:10:00,45.21,45.26,45.19,45.24,178325.0,33.6701,33.7074,33.6552,33.6925,178325.0
2018-10-09 11:15:00,45.24,45.25,45.19,45.21,150066.0,33.6925,33.6999,33.6552,33.6701,150066.0
2018-10-09 11:20:00,45.21,45.22,45.18,45.21,144706.0,33.6701,33.6776,33.6478,33.6701,144706.0
2018-10-09 11:25:00,45.22,45.28,45.21,45.26,140230.0,33.6776,33.7222,33.6701,33.7074,140230.0
2018-10-09 11:30:00,45.26,45.28,45.22,45.23,150508.0,33.7074,33.7222,33.6776,33.685,150508.0
2018-10-09 11:35:00,45.22,45.26,45.21,45.25,99030.0,33.6776,33.7074,33.6701,33.6999,99030.0
2018-10-09 11:40:00,45.26,45.34,45.25,45.32,130225.0,33.7074,33.7669,33.6999,33.752,130225.0
2018-10-09 11:45:00,45.33,45.39,45.32,45.37,115329.0,33.7595,33.8042,33.752,33.7893,115329.0
2018-10-09 11:50:00,45.36,45.47,45.36,45.42,213135.0,33.7818,33.8638,33.7818,33.8265,213135.0
2018-10-09 11:55:00,45.44,45.45,45.42,45.45,105493.0,33.8414,33.8489,33.8265,33.8489,105493.0
2018-10-09 12:00:00,45.45,45.51,45.44,45.5,237477.0,33.8489,33.8935,33.8414,33.8861,237477.0
2018-10-09 12:05:00,45.5,45.57,45.5,45.53,166400.0,33.8861,33.9382,33.8861,33.9084,166400.0
2018-10-09 12:10:00,45.52,45.56,45.5,45.51,119487.0,33.901,33.9308,33.8861,33.8935,119487.0
2018-10-09 12:15:00,45.51,45.52,45.48,45.5,101219.0,33.8935,33.901,33.8712,33.8861,101219.0
2018-10-09 12:20:00,45.49,45.49,45.45,45.46,105893.0,33.8786,33.8786,33.8489,33.8563,105893.0
2018-10-09 12:25:00,45.47,45.49,45.46,45.47,72376.0,33.8638,33.8786,33.8563,33.8638,72376.0
2018-10-09 12:30:00,45.46,45.47,45.41,45.44,136166.0,33.8563,33.8638,33.8191,33.8414,136166.0
2018-10-09 12:35:00,45.45,45.5,45.44,45.47,104081.0,33.8489,33.8861,33.8414,33.8638,104081.0
2018-10-09 12:40:00,45.47,45.48,45.41,45.41,95112.0,33.8638,33.8712,33.8191,33.8191,95112.0
2018-10-09 12:45:00,45.42,45.42,45.35,45.4,129215.0,33.8265,33.8265,33.7744,33.8116,129215.0
2018-10-09 12:50:00,45.41,45.42,45.38,45.41,74744.0,33.8191,33.8265,33.7967,33.8191,74744.0
2018-10-09 12:55:00,45.41,45.44,45.4,45.43,90181.0,33.8191,33.8414,33.8116,33.834,90181.0
2018-10-09 13:00:00,45.43,45.43,45.38,45.4,107516.0,33.834,33.834,33.7967,33.8116,107516.0
2018-10-09 13:05:00,45.4,45.45,45.38,45.44,160246.0,33.8116,33.8489,33.7967,33.8414,160246.0
2018-10-09 13:10:00,45.44,45.5,45.44,45.5,96122.0,33.8414,33.8861,33.8414,33.8861,96122.0
2018-10-09 13:15:00,45.49,45.51,45.46,45.47,170548.0,33.8786,33.8935,33.8563,33.8638,170548.0
2018-10-09 13:20:00,45.46,45.53,45.46,45.5,110335.0,33.8563,33.9084,33.8563,33.8861,110335.0
2018-10-09 13:25:00,45.51,45.52,45.48,45.5,81729.0,33.8935,33.901,33.8712,33.8861,81729.0
2018-10-09 13:30:00,45.5,45.51,45.46,45.48,101631.0,33.8861,33.8935,33.8563,33.8712,101631.0
2018-10-09 13:35:00,45.48,45.49,45.42,45.43,77596.0,33.8712,33.8786,33.8265,33.834,77596.0
2018-10-09 13:40:00,45.43,45.47,45.42,45.45,81924.0,33.834,33.8638,33.8265,33.8489,81924.0
2018-10-09 13:45:00,45.45,45.48,45.43,45.47,104062.0,33.8489,33.8712,33.834,33.8638,104062.0
2018-10-09 13:50:00,45.47,45.53,45.46,45.52,72883.0,33.8638,33.9084,33.8563,33.901,72883.0
2018-10-09 13:55:00,45.52,45.55,45.51,45.51,220515.0,33.901,33.9233,33.8935,33.8935,220515.0
2018-10-09 14:00:00,45.52,45.52,45.47,45.48,214837.0,33.901,33.901,33.8638,33.8712,214837.0
2018-10-09 14:05:00,45.48,45.48,45.43,45.46,192451.0,33.8712,33.8712,33.834,33.8563,192451.0
2018-10-09 14:10:00,45.46,45.47,45.43,45.45,142849.0,33.8563,33.8638,33.834,33.8489,142849.0
2018-10-09 14:15:00,45.46,45.52,45.45,45.5,119886.0,33.8563,33.901,33.8489,33.8861,119886.0
2018-10-09 14:20:00,45.5,45.57,45.49,45.57,121172.0,33.8861,33.9382,33.8786,33.9382,121172.0
2018-10-09 14:25:00,45.56,45.6,45.55,45.57,169003.0,33.9308,33.9606,33.9233,33.9382,169003.0
2018-10-09 14:30:00,45.57,45.59,45.54,45.57,145206.0,33.9382,33.9531,33.9159,33.9382,145206.0
2018-10-09 14:35:00,45.57,45.66,45.56,45.66,245304.0,33.9382,34.0053,33.9308,34.0053,245304.0
2018-10-09 14:40:00,45.66,45.7,45.64,45.69,408921.0,34.0053,34.035,33.9904,34.0276,408921.0
2018-10-09 14:45:00,45.69,45.7,45.63,45.67,186556.0,34.0276,34.035,33.9829,34.0127,186556.0
2018-10-09 14:50:00,45.67,45.72,45.65,45.69,153001.0,34.0127,34.0499,33.9978,34.0276,153001.0
2018-10-09 14:55:00,45.69,45.73,45.67,45.72,423727.0,34.0276,34.0574,34.0127,34.0499,423727.0
2018-10-09 15:00:00,45.72,45.77,45.71,45.76,164717.0,34.0499,34.0872,34.0425,34.0797,164717.0
2018-10-09 15:05:00,45.76,45.81,45.75,45.81,379271.0,34.0797,34.117,34.0723,34.117,379271.0
2018-10-09 15:10:00,45.8,45.81,45.78,45.79,503427.0,34.1095,34.117,34.0946,34.1021,503427.0
2018-10-09 15:15:00,45.79,45.79,45.64,45.65,234328.0,34.1021,34.1021,33.9904,33.9978,234328.0
2018-10-09 15:20:00,45.65,45.66,45.58,45.6,172453.0,33.9978,34.0053,33.9457,33.9606,172453.0
2018-10-09 15:25:00,45.59,45.62,45.56,45.59,211654.0,33.9531,33.9755,33.9308,33.9531,211654.0
2018-10-09 15:30:00,45.59,45.61,45.57,45.59,326501.0,33.9531,33.968,33.9382,33.9531,326501.0
2018-10-09 15:35:00,45.59,45.62,45.57,45.6,289863.0,33.9531,33.9755,33.9382,33.9606,289863.0
2018-10-09 15:40:00,45.59,45.61,45.55,45.56,359581.0,33.9531,33.968,33.9233,33.9308,359581.0
2018-10-09 15:45:00,45.56,45.6,45.56,45.58,299305.0,33.9308,33.9606,33.9308,33.9457,299305.0
2018-10-09 15:50:00,45.58,45.58,45.48,45.54,617643.0,33.9457,33.9457,33.8712,33.9159,617643.0
2018-10-09 15:55:00,45.54,45.55,45.46,45.48,1044583.0,33.9159,33.9233,33.8563,33.8712,1044583.0
2018-10-10 09:30:00,45.45,45.54,45.36,45.53,800404.0,33.8489,33.9159,33.7818,33.9084,800404.0
2018-10-10 09:35:00,45.53,45.66,45.53,45.63,320788.0,33.9084,34.0053,33.9084,33.9829,320788.0
2018-10-10 09:40:00,45.63,45.69,45.57,45.65,284545.0,33.9829,34.0276,33.9382,33.9978,284545.0
2018-10-10 09:45:00,45.65,45.73,45.62,45.67,285441.0,33.9978,34.0574,33.9755,34.0127,285441.0
2018-10-10 09:50:00,45.67,45.7,45.49,45.49,356279.0,34.0127,34.035,33.8786,33.8786,356279.0
2018-10-10 09:55:00,45.49,45.58,45.46,45.57,330688.0,33.8786,33.9457,33.8563,33.9382,330688.0
2018-10-10 10:00:00,45.55,45.59,45.44,45.49,289213.0,33.9233,33.9531,33.8414,33.8786,289213.0
2018-10-10 10:05:00,45.49,45.63,45.49,45.63,438798.0,33.8786,33.9829,33.8786,33.9829,438798.0
2018-10-10 10:10:00,45.63,45.63,45.49,45.49,210943.0,33.9829,33.9829,33.8786,33.8786,210943.0
2018-10-10 10:15:00,45.49,45.52,45.45,45.5,229076.0,33.8786,33.901,33.8489,33.8861,229076.0
2018-10-10 10:20:00,45.49,45.58,45.49,45.55,219954.0,33.8786,33.9457,33.8786,33.9233,219954.0
2018-10-10 10:25:00,45.54,45.6,45.53,45.54,307003.0,33.9159,33.9606,33.9084,33.9159,307003.0
2018-10-10 10:30:00,45.54,45.56,45.43,45.44,169899.0,33.9159,33.9308,33.834,33.8414,169899.0
2018-10-10 10:35:00,45.44,45.51,45.42,45.48,173728.0,33.8414,33.8935,33.8265,33.8712,173728.0
2018-10-10 10:40:00,45.48,45.55,45.46,45.5,218486.0,33.8712,33.9233,33.8563,33.8861,218486.0
2018-10-10 10:45:00,45.5,45.56,45.48,45.51,381626.0,33.8861,33.9308,33.8712,33.8935,381626.0
2018-10-10 10:50:00,45.51,45.59,45.49,45.5,205313.0,33.8935,33.9531,33.8786,33.8861,205313.0
2018-10-10 10:55:00,45.49,45.5,45.43,45.43,152504.0,33.8786,33.8861,33.834,33.834,152504.0
2018-10-10 11:00:00,45.43,45.43,45.33,45.36,269737.0,33.834,33.834,33.7595,33.7818,269737.0
2018-10-10 11:05:00,45.36,45.42,45.35,45.39,291910.0,33.7818,33.8265,33.7744,33.8042,291910.0
2018-10-10 11:10:00,45.39,45.42,45.35,45.37,196808.0,33.8042,33.8265,33.7744,33.7893,196808.0
2018-10-10 11:15:00,45.38,45.42,45.36,45.37,198515.0,33.7967,33.8265,33.7818,33.7893,198515.0
2018-10-10 11:20:00,45.38,45.39,45.32,45.35,187606.0,33.7967,33.8042,33.752,33.7744,187606.0
2018-10-10 11:25:00,45.35,45.47,45.34,45.45,291343.0,33.7744,33.8638,33.7669,33.8489,291343.0
2018-10-10 11:30:00,45.45,45.48,45.38,45.41,318017.0,33.8489,33.8712,33.7967,33.8191,318017.0
2018-10-10 11:35:00,45.41,45.42,45.3,45.3,152646.0,33.8191,33.8265,33.7371,33.7371,152646.0
2018-10-10 11:40:00,45.31,45.37,45.27,45.3,199899.0,33.7446,33.7893,33.7148,33.7371,199899.0
2018-10-10 11:45:00,45.29,45.29,45.22,45.26,181671.0,33.7297,33.7297,33.6776,33.7074,181671.0
2018-10-10 11:50:00,45.27,45.31,45.21,45.22,172799.0,33.7148,33.7446,33.6701,33.6776,172799.0
2018-10-10 11:55:00,45.22,45.26,45.2,45.23,112873.0,33.6776,33.7074,33.6627,33.685,112873.0
2018-10-10 12:00:00,45.23,45.25,45.2,45.23,146962.0,33.685,33.6999,33.6627,33.685,146962.0
2018-10-10 12:05:00,45.23,45.24,45.19,45.23,144765.0,33.685,33.6925,33.6552,33.685,144765.0
2018-10-10 12:10:00,45.23,45.26,45.2,45.25,162089.0,33.685,33.7074,33.6627,33.6999,162089.0
2018-10-10 12:15:00,45.25,45.29,45.23,45.25,159983.0,33.6999,33.7297,33.685,33.6999,159983.0
2018-10-10 12:20:00,45.26,45.27,45.19,45.2,125921.0,33.7074,33.7148,33.6552,33.6627,125921.0
2018-10-10 12:25:00,45.21,45.25,45.2,45.21,100000.0,33.6701,33.6999,33.6627,33.6701,100000.0
2018-10-10 12:30:00,45.21,45.25,45.2,45.24,111305.0,33.6701,33.6999,33.6627,33.6925,111305.0
2018-10-10 12:35:00,45.24,45.24,45.19,45.22,109575.0,33.6925,33.6925,33.6552,33.6776,109575.0
2018-10-10 12:40:00,45.23,45.23,45.18,45.21,127106.0,33.685,33.685,33.6478,33.6701,127106.0
2018-10-10 12:45:00,45.21,45.23,45.19,45.22,164996.0,33.6701,33.685,33.6552,33.6776,164996.0
2018-10-10 12:50:00,45.22,45.25,45.21,45.23,91543.0,33.6776,33.6999,33.6701,33.685,91543.0
2018-10-10 12:55:00,45.23,45.28,45.21,45.24,205716.0,33.685,33.7222,33.6701,33.6925,205716.0
2018-10-10 13:00:00,45.24,45.24,45.18,45.21,168242.0,33.6925,33.6925,33.6478,33.6701,168242.0
2018-10-10 13:05:00,45.21,45.25,45.18,45.23,125581.0,33.6701,33.6999,33.6478,33.685,125581.0
2018-10-10 13:10:00,45.23,45.24,45.19,45.23,130649.0,33.685,33.6925,33.6552,33.685,130649.0
2018-10-10 13:15:00,45.23,45.28,45.19,45.28,260570.0,33.685,33.7222,33.6552,33.7222,260570.0
2018-10-10 13:20:00,45.28,45.28,45.23,45.26,104419.0,33.7222,33.7222,33.685,33.7074,104419.0
2018-10-10 13:25:00,45.26,45.27,45.19,45.2,119904.0,33.7074,33.7148,33.6552,33.6627,119904.0
2018-10-10 13:30:00,45.2,45.21,45.13,45.15,164677.0,33.6627,33.6701,33.6105,33.6254,164677.0
2018-10-10 13:35:00,45.15,45.17,45.08,45.09,191681.0,33.6254,33.6403,33.5733,33.5807,191681.0
2018-10-10 13:40:00,45.08,45.09,44.93,44.93,336093.0,33.5733,33.5807,33.4616,33.4616,336093.0
2018-10-10 13:45:00,44.93,44.96,44.87,44.96,640851.0,33.4616,33.4839,33.4169,33.4839,640851.0
2018-10-10 13:50:00,44.96,44.97,44.9,44.92,205985.0,33.4839,33.4914,33.4392,33.4541,205985.0
2018-10-10 13:55:00,44.91,44.91,44.82,44.83,240301.0,33.4467,33.4467,33.3797,33.3871,240301.0
2018-10-10 14:00:00,44.84,44.87,44.72,44.74,384772.0,33.3946,33.4169,33.3052,33.3201,384772.0
2018-10-10 14:05:00,44.75,44.77,44.62,44.63,510180.0,33.3275,33.3424,33.2307,33.2382,510180.0
2018-10-10 14:10:00,44.63,44.77,44.63,44.69,363285.0,33.2382,33.3424,33.2382,33.2828,363285.0
2018-10-10 14:15:00,44.7,44.73,44.68,44.69,364090.0,33.2903,33.3126,33.2754,33.2828,364090.0
2018-10-10 14:20:00,44.69,44.72,44.61,44.7,723123.0,33.2828,33.3052,33.2233,33.2903,723123.0
2018-10-10 14:25:00,44.7,44.78,44.66,44.75,250205.0,33.2903,33.3499,33.2605,33.3275,250205.0
2018-10-10 14:30:00,44.75,44.83,44.74,44.79,247507.0,33.3275,33.3871,33.3201,33.3573,247507.0
2018-10-10 14:35:00,44.79,44.84,44.78,44.82,169985.0,33.3573,33.3946,33.3499,33.3797,169985.0
2018-10-10 14:40:00,44.83,44.89,44.81,44.87,477788.0,33.3871,33.4318,33.3722,33.4169,477788.0
2018-10-10 14:45:00,44.87,44.89,44.82,44.86,326988.0,33.4169,33.4318,33.3797,33.4095,326988.0
2018-10-10 14:50:00,44.86,44.96,44.85,44.9,226759.0,33.4095,33.4839,33.402,33.4392,226759.0
2018-10-10 14:55:00,44.9,44.99,44.89,44.97,281591.0,33.4392,33.5063,33.4318,33.4914,281591.0
2018-10-10 15:00:00,44.96,44.96,44.87,44.87,191745.0,33.4839,33.4839,33.4169,33.4169,191745.0
2018-10-10 15:05:00,44.87,44.9,44.82,44.84,188045.0,33.4169,33.4392,33.3797,33.3946,188045.0
2018-10-10 15:10:00,44.85,44.85,44.74,44.76,276954.0,33.402,33.402,33.3201,33.335,276954.0
2018-10-10 15:15:00,44.76,44.78,44.73,44.77,529115.0,33.335,33.3499,33.3126,33.3424,529115.0
2018-10-10 15:20:00,44.78,44.89,44.77,44.89,290124.0,33.3499,33.4318,33.3424,33.4318,290124.0
2018-10-10 15:25:00,44.89,44.9,44.83,44.88,314125.0,33.4318,33.4392,33.3871,33.4243,314125.0
2018-10-10 15:30:00,44.89,44.89,44.75,44.75,277049.0,33.4318,33.4318,33.3275,33.3275,277049.0
2018-10-10 15:35:00,44.76,44.79,44.7,44.73,619768.0,33.335,33.3573,33.2903,33.3126,619768.0
2018-10-10 15:40:00,44.72,44.73,44.64,44.7,743224.0,33.3052,33.3126,33.2456,33.2903,743224.0
2018-10-10 15:45:00,44.69,44.8,44.58,44.71,851594.0,33.2828,33.3648,33.2009,33.2977,851594.0
2018-10-10 15:50:00,44.71,44.72,44.62,44.62,655091.0,33.2977,33.3052,33.2307,33.2307,655091.0
2018-10-10 15:55:00,44.62,44.63,44.48,44.53,2128790.0,33.2307,33.2382,33.1264,33.1637,2128790.0
2018-10-11 09:30:00,44.36,44.49,43.87,44.03,1058264.0,33.0371,33.1339,32.6722,32.7913,1058264.0
2018-10-11 09:35:00,44.04,44.13,43.87,43.89,562510.0,32.7988,32.8658,32.6722,32.687,562510.0
2018-10-11 09:40:00,43.9,43.99,43.89,43.93,570623.0,32.6945,32.7615,32.687,32.7168,570623.0
2018-10-11 09:45:00,43.92,44.1,43.92,43.93,462957.0,32.7094,32.8434,32.7094,32.7168,462957.0
2018-10-11 09:50:00,43.93,44.01,43.87,43.97,425329.0,32.7168,32.7764,32.6722,32.7466,425329.0
2018-10-11 09:55:00,43.97,44.04,43.87,43.91,624304.0,32.7466,32.7988,32.6722,32.7019,624304.0
2018-10-11 10:00:00,43.88,44.01,43.87,43.9,344336.0,32.6796,32.7764,32.6722,32.6945,344336.0
2018-10-11 10:05:00,43.91,43.96,43.85,43.96,976439.0,32.7019,32.7392,32.6573,32.7392,976439.0
2018-10-11 10:10:00,43.96,43.97,43.69,43.8,637813.0,32.7392,32.7466,32.5381,32.62,637813.0
2018-10-11 10:15:00,43.8,43.89,43.69,43.75,255885.0,32.62,32.687,32.5381,32.5828,255885.0
2018-10-11 10:20:00,43.75,43.79,43.63,43.72,438707.0,32.5828,32.6126,32.4934,32.5604,438707.0
2018-10-11 10:25:00,43.72,43.79,43.71,43.73,271935.0,32.5604,32.6126,32.553,32.5679,271935.0
2018-10-11 10:30:00,43.73,43.76,43.61,43.62,258726.0,32.5679,32.5902,32.4785,32.486,258726.0
2018-10-11 10:35:00,43.61,43.68,43.53,43.56,335955.0,32.4785,32.5306,32.4189,32.4413,335955.0
2018-10-11 10:40:00,43.56,43.61,43.46,43.59,620372.0,32.4413,32.4785,32.3668,32.4636,620372.0
2018-10-11 10:45:00,43.59,43.62,43.43,43.43,348382.0,32.4636,32.486,32.3445,32.3445,348382.0
2018-10-11 10:50:00,43.43,43.52,43.38,43.43,367516.0,32.3445,32.4115,32.3072,32.3445,367516.0
2018-10-11 10:55:00,43.42,43.5,43.41,43.44,219742.0,32.337,32.3966,32.3296,32.3519,219742.0
2018-10-11 11:00:00,43.44,43.47,43.01,43.1,656740.0,32.3519,32.3743,32.0317,32.0987,656740.0
2018-10-11 11:05:00,43.1,43.2,42.9,42.97,1016692.0,32.0987,32.1732,31.9497,32.0019,1016692.0
2018-10-11 11:10:00,42.97,42.98,42.75,42.88,741214.0,32.0019,32.0093,31.838,31.9348,741214.0
2018-10-11 11:15:00,42.88,43.17,42.87,43.09,467569.0,31.9348,32.1508,31.9274,32.0912,467569.0
2018-10-11 11:20:00,43.09,43.2,43.08,43.15,323516.0,32.0912,32.1732,32.0838,32.1359,323516.0
2018-10-11 11:25:00,43.15,43.16,43.09,43.12,369098.0,32.1359,32.1434,32.0912,32.1136,369098.0
2018-10-11 11:30:00,43.13,43.13,43.05,43.08,354373.0,32.121,32.121,32.0615,32.0838,354373.0
2018-10-11 11:35:00,43.09,43.09,42.94,42.99,329199.0,32.0912,32.0912,31.9795,32.0168,329199.0
2018-10-11 11:40:00,42.98,43.17,42.97,43.14,425898.0,32.0093,32.1508,32.0019,32.1285,425898.0
2018-10-11 11:45:00,43.14,43.3,43.1,43.28,754417.0,32.1285,32.2476,32.0987,32.2327,754417.0
2018-10-11 11:50:00,43.28,43.35,43.21,43.3,360217.0,32.2327,32.2849,32.1806,32.2476,360217.0
2018-10-11 11:55:00,43.31,43.35,43.24,43.29,839554.0,32.2551,32.2849,32.203,32.2402,839554.0
2018-10-11 12:00:00,43.29,43.29,43.21,43.24,553735.0,32.2402,32.2402,32.1806,32.203,553735.0
2018-10-11 12:05:00,43.24,43.35,43.23,43.28,354091.0,32.203,32.2849,32.1955,32.2327,354091.0
2018-10-11 12:10:00,43.28,43.38,43.28,43.34,207715.0,32.2327,32.3072,32.2327,32.2774,207715.0
2018-10-11 12:15:00,43.35,43.41,43.3,43.39,246080.0,32.2849,32.3296,32.2476,32.3147,246080.0
2018-10-11 12:20:00,43.39,43.58,43.39,43.58,341624.0,32.3147,32.4562,32.3147,32.4562,341624.0
2018-10-11 12:25:00,43.58,43.6,43.5,43.55,457456.0,32.4562,32.4711,32.3966,32.4338,457456.0
2018-10-11 12:30:00,43.53,43.57,43.46,43.46,359960.0,32.4189,32.4487,32.3668,32.3668,359960.0
2018-10-11 12:35:00,43.46,43.5,43.39,43.4,180684.0,32.3668,32.3966,32.3147,32.3221,180684.0
2018-10-11 12:40:00,43.4,43.47,43.38,43.45,94896.0,32.3221,32.3743,32.3072,32.3594,94896.0
2018-10-11 12:45:00,43.46,43.48,43.38,43.4,106789.0,32.3668,32.3817,32.3072,32.3221,106789.0
2018-10-11 12:50:00,43.41,43.41,43.35,43.36,98428.0,32.3296,32.3296,32.2849,32.2923,98428.0
2018-10-11 12:55:00,43.37,43.39,43.32,43.38,135955.0,32.2998,32.3147,32.2625,32.3072,135955.0
2018-10-11 13:00:00,43.37,43.38,43.31,43.31,540521.0,32.2998,32.3072,32.2551,32.2551,540521.0
2018-10-11 13:05:00,43.31,43.38,43.31,43.36,238234.0,32.2551,32.3072,32.2551,32.2923,238234.0
2018-10-11 13:10:00,43.36,43.46,43.34,43.46,202335.0,32.2923,32.3668,32.2774,32.3668,202335.0
2018-10-11 13:15:00,43.47,43.5,43.45,43.48,158545.0,32.3743,32.3966,32.3594,32.3817,158545.0
2018-10-11 13:20:00,43.48,43.49,43.38,43.38,115385.0,32.3817,32.3891,32.3072,32.3072,115385.0
2018-10-11 13:25:00,43.38,43.41,43.3,43.3,166487.0,32.3072,32.3296,32.2476,32.2476,166487.0
2018-10-11 13:30:00,43.3,43.36,43.3,43.33,183267.0,32.2476,32.2923,32.2476,32.27,183267.0
2018-10-11 13:35:00,43.33,43.33,43.27,43.33,168340.0,32.27,32.27,32.2253,32.27,168340.0
2018-10-11 13:40:00,43.33,43.34,43.24,43.25,106072.0,32.27,32.2774,32.203,32.2104,106072.0
2018-10-11 13:45:00,43.24,43.27,43.17,43.19,137236.0,32.203,32.2253,32.1508,32.1657,137236.0
2018-10-11 13:50:00,43.18,43.24,43.13,43.23,249167.0,32.1583,32.203,32.121,32.1955,249167.0
2018-10-11 13:55:00,43.23,43.32,43.2,43.28,164724.0,32.1955,32.2625,32.1732,32.2327,164724.0
2018-10-11 14:00:00,43.29,43.31,43.22,43.3,272082.0,32.2402,32.2551,32.1881,32.2476,272082.0
2018-10-11 14:05:00,43.3,43.36,43.23,43.26,155808.0,32.2476,32.2923,32.1955,32.2179,155808.0
2018-10-11 14:10:00,43.26,43.27,43.16,43.23,810940.0,32.2179,32.2253,32.1434,32.1955,810940.0
2018-10-11 14:15:00,43.23,43.28,43.18,43.24,217544.0,32.1955,32.2327,32.1583,32.203,217544.0
2018-10-11 14:20:00,43.24,43.32,43.2,43.21,259219.0,32.203,32.2625,32.1732,32.1806,259219.0
2018-10-11 14:25:00,43.22,43.23,43.13,43.14,303453.0,32.1881,32.1955,32.121,32.1285,303453.0
2018-10-11 14:30:00,43.13,43.13,42.99,42.99,259627.0,32.121,32.121,32.0168,32.0168,259627.0
2018-10-11 14:35:00,42.99,43.0,42.8,42.91,525218.0,32.0168,32.0242,31.8753,31.9572,525218.0
2018-10-11 14:40:00,42.91,42.95,42.65,42.66,664933.0,31.9572,31.987,31.7636,31.771,664933.0
2018-10-11 14:45:00,42.66,42.88,42.4,42.79,803516.0,31.771,31.9348,31.5774,31.8678,803516.0
2018-10-11 14:50:00,42.79,43.04,42.7,42.96,715859.0,31.8678,32.054,31.8008,31.9944,715859.0
2018-10-11 14:55:00,42.96,43.04,42.8,42.93,615655.0,31.9944,32.054,31.8753,31.9721,615655.0
2018-10-11 15:00:00,42.92,43.15,42.86,43.15,785267.0,31.9646,32.1359,31.92,32.1359,785267.0
2018-10-11 15:05:00,43.14,43.14,42.85,42.93,416547.0,32.1285,32.1285,31.9125,31.9721,416547.0
2018-10-11 15:10:00,42.93,43.15,42.9,43.09,468638.0,31.9721,32.1359,31.9497,32.0912,468638.0
2018-10-11 15:15:00,43.09,43.37,43.07,43.37,573804.0,32.0912,32.2998,32.0764,32.2998,573804.0
2018-10-11 15:20:00,43.38,43.44,43.27,43.41,559948.0,32.3072,32.3519,32.2253,32.3296,559948.0
2018-10-11 15:25:00,43.41,43.42,43.26,43.27,505584.0,32.3296,32.337,32.2179,32.2253,505584.0
2018-10-11 15:30:00,43.27,43.34,43.18,43.18,659219.0,32.2253,32.2774,32.1583,32.1583,659219.0
2018-10-11 15:35:00,43.18,43.29,43.07,43.22,814042.0,32.1583,32.2402,32.0764,32.1881,814042.0
2018-10-11 15:40:00,43.22,43.23,43.02,43.06,684962.0,32.1881,32.1955,32.0391,32.0689,684962.0
2018-10-11 15:45:00,43.05,43.1,42.84,42.86,938039.0,32.0615,32.0987,31.9051,31.92,938039.0
2018-10-11 15:50:00,42.87,43.02,42.84,42.86,1078043.0,31.9274,32.0391,31.9051,31.92,1078043.0
2018-10-11 15:55:00,42.85,42.9,42.74,42.8,2067636.0,31.9125,31.9497,31.8306,31.8753,2067636.0
2018-10-12 09:30:00,42.77,42.95,42.64,42.67,1318625.0,31.8529,31.987,31.7561,31.7785,1318625.0
2018-10-12 09:35:00,42.67,42.93,42.66,42.89,605556.0,31.7785,31.9721,31.771,31.9423,605556.0
2018-10-12 09:40:00,42.89,43.03,42.84,42.86,449119.0,31.9423,32.0466,31.9051,31.92,449119.0
2018-10-12 09:45:00,42.85,43.04,42.85,43.03,390318.0,31.9125,32.054,31.9125,32.0466,390318.0
2018-10-12 09:50:00,43.03,43.18,43.02,43.06,398515.0,32.0466,32.1583,32.0391,32.0689,398515.0
2018-10-12 09:55:00,43.06,43.19,43.01,43.16,259176.0,32.0689,32.1657,32.0317,32.1434,259176.0
2018-10-12 10:00:00,43.16,43.25,43.11,43.23,298321.0,32.1434,32.2104,32.1061,32.1955,298321.0
2018-10-12 10:05:00,43.23,43.48,43.21,43.46,342713.0,32.1955,32.3817,32.1806,32.3668,342713.0
2018-10-12 10:10:00,43.47,43.47,43.39,43.4,266202.0,32.3743,32.3743,32.3147,32.3221,266202.0
2018-10-12 10:15:00,43.4,43.42,43.35,43.39,273294.0,32.3221,32.337,32.2849,32.3147,273294.0
2018-10-12 10:20:00,43.38,43.42,43.32,43.38,241838.0,32.3072,32.337,32.2625,32.3072,241838.0
2018-10-12 10:25:00,43.37,43.39,43.29,43.33,202641.0,32.2998,32.3147,32.2402,32.27,202641.0
2018-10-12 10:30:00,43.33,43.43,43.31,43.43,172498.0,32.27,32.3445,32.2551,32.3445,172498.0
2018-10-12 10:35:00,43.43,43.53,43.41,43.49,223215.0,32.3445,32.4189,32.3296,32.3891,223215.0
2018-10-12 10:40:00,43.5,43.56,43.44,43.56,294049.0,32.3966,32.4413,32.3519,32.4413,294049.0
2018-10-12 10:45:00,43.57,43.57,43.48,43.49,230395.0,32.4487,32.4487,32.3817,32.3891,230395.0
2018-10-12 10:50:00,43.49,43.64,43.47,43.64,262058.0,32.3891,32.5009,32.3743,32.5009,262058.0
2018-10-12 10:55:00,43.64,43.64,43.54,43.58,338100.0,32.5009,32.5009,32.4264,32.4562,338100.0
2018-10-12 11:00:00,43.58,43.7,43.56,43.63,233405.0,32.4562,32.5455,32.4413,32.4934,233405.0
2018-10-12 11:05:00,43.63,43.64,43.59,43.6,355292.0,32.4934,32.5009,32.4636,32.4711,355292.0
2018-10-12 11:10:00,43.6,43.69,43.6,43.61,258619.0,32.4711,32.5381,32.4711,32.4785,258619.0
2018-10-12 11:15:00,43.62,43.7,43.56,43.64,526380.0,32.486,32.5455,32.4413,32.5009,526380.0
2018-10-12 11:20:00,43.64,43.72,43.62,43.67,202952.0,32.5009,32.5604,32.486,32.5232,202952.0
2018-10-12 11:25:00,43.67,43.69,43.58,43.62,353762.0,32.5232,32.5381,32.4562,32.486,353762.0
2018-10-12 11:30:00,43.62,43.72,43.61,43.68,226049.0,32.486,32.5604,32.4785,32.5306,226049.0
2018-10-12 11:35:00,43.68,43.71,43.65,43.66,233120.0,32.5306,32.553,32.5083,32.5158,233120.0
2018-10-12 11:40:00,43.66,43.67,43.54,43.57,245950.0,32.5158,32.5232,32.4264,32.4487,245950.0
2018-10-12 11:45:00,43.57,43.57,43.47,43.54,336148.0,32.4487,32.4487,32.3743,32.4264,336148.0
2018-10-12 11:50:00,43.54,43.62,43.49,43.62,242550.0,32.4264,32.486,32.3891,32.486,242550.0
2018-10-12 11:55:00,43.63,43.7,43.61,43.65,127555.0,32.4934,32.5455,32.4785,32.5083,127555.0
2018-10-12 12:00:00,43.64,43.68,43.61,43.62,203850.0,32.5009,32.5306,32.4785,32.486,203850.0
2018-10-12 12:05:00,43.62,43.63,43.5,43.58,293135.0,32.486,32.4934,32.3966,32.4562,293135.0
2018-10-12 12:10:00,43.58,43.65,43.56,43.62,269669.0,32.4562,32.5083,32.4413,32.486,269669.0
2018-10-12 12:15:00,43.62,43.63,43.5,43.51,208278.0,32.486,32.4934,32.3966,32.404,208278.0
2018-10-12 12:20:00,43.52,43.56,43.47,43.55,201156.0,32.4115,32.4413,32.3743,32.4338,201156.0
2018-10-12 12:25:00,43.55,43.56,43.41,43.45,262719.0,32.4338,32.4413,32.3296,32.3594,262719.0
2018-10-12 12:30:00,43.45,43.5,43.41,43.44,163122.0,32.3594,32.3966,32.3296,32.3519,163122.0
2018-10-12 12:35:00,43.44,43.45,43.3,43.3,232351.0,32.3519,32.3594,32.2476,32.2476,232351.0
2018-10-12 12:40:00,43.3,43.35,43.21,43.22,286566.0,32.2476,32.2849,32.1806,32.1881,286566.0
2018-10-12 12:45:00,43.22,43.31,43.2,43.26,146987.0,32.1881,32.2551,32.1732,32.2179,146987.0
2018-10-12 12:50:00,43.26,43.38,43.26,43.38,234729.0,32.2179,32.3072,32.2179,32.3072,234729.0
2018-10-12 12:55:00,43.37,43.46,43.36,43.44,220813.0,32.2998,32.3668,32.2923,32.3519,220813.0
2018-10-12 13:00:00,43.44,43.53,43.4,43.53,204560.0,32.3519,32.4189,32.3221,32.4189,204560.0
2018-10-12 13:05:00,43.53,43.63,43.53,43.61,208981.0,32.4189,32.4934,32.4189,32.4785,208981.0
2018-10-12 13:10:00,43.62,43.68,43.59,43.62,155699.0,32.486,32.5306,32.4636,32.486,155699.0
2018-10-12 13:15:00,43.62,43.65,43.57,43.59,160571.0,32.486,32.5083,32.4487,32.4636,160571.0
2018-10-12 13:20:00,43.58,43.64,43.56,43.59,192225.0,32.4562,32.5009,32.4413,32.4636,192225.0
2018-10-12 13:25:00,43.59,43.62,43.5,43.51,163115.0,32.4636,32.486,32.3966,32.404,163115.0
2018-10-12 13:30:00,43.5,43.5,43.36,43.37,135580.0,32.3966,32.3966,32.2923,32.2998,135580.0
2018-10-12 13:35:00,43.37,43.4,43.3,43.39,157457.0,32.2998,32.3221,32.2476,32.3147,157457.0
2018-10-12 13:40:00,43.39,43.48,43.35,43.47,214457.0,32.3147,32.3817,32.2849,32.3743,214457.0
2018-10-12 13:45:00,43.48,43.65,43.46,43.64,178168.0,32.3817,32.5083,32.3668,32.5009,178168.0
2018-10-12 13:50:00,43.63,43.65,43.53,43.61,253491.0,32.4934,32.5083,32.4189,32.4785,253491.0
2018-10-12 13:55:00,43.61,43.63,43.47,43.48,217829.0,32.4785,32.4934,32.3743,32.3817,217829.0
2018-10-12 14:00:00,43.48,43.5,43.4,43.46,193582.0,32.3817,32.3966,32.3221,32.3668,193582.0
2018-10-12 14:05:00,43.46,43.52,43.43,43.48,263127.0,32.3668,32.4115,32.3445,32.3817,263127.0
2018-10-12 14:10:00,43.49,43.49,43.35,43.35,173513.0,32.3891,32.3891,32.2849,32.2849,173513.0
2018-10-12 14:15:00,43.36,43.54,43.34,43.52,305187.0,32.2923,32.4264,32.2774,32.4115,305187.0
2018-10-12 14:20:00,43.52,43.55,43.43,43.44,184244.0,32.4115,32.4338,32.3445,32.3519,184244.0
2018-10-12 14:25:00,43.44,43.51,43.38,43.5,169121.0,32.3519,32.404,32.3072,32.3966,169121.0
2018-10-12 14:30:00,43.5,43.5,43.41,43.43,155551.0,32.3966,32.3966,32.3296,32.3445,155551.0
2018-10-12 14:35:00,43.43,43.5,43.42,43.46,134753.0,32.3445,32.3966,32.337,32.3668,134753.0
2018-10-12 14:40:00,43.46,43.49,43.35,43.38,172806.0,32.3668,32.3891,32.2849,32.3072,172806.0
2018-10-12 14:45:00,43.37,43.41,43.31,43.34,199031.0,32.2998,32.3296,32.2551,32.2774,199031.0
2018-10-12 14:50:00,43.35,43.56,43.33,43.54,246814.0,32.2849,32.4413,32.27,32.4264,246814.0
2018-10-12 14:55:00,43.54,43.61,43.51,43.53,210931.0,32.4264,32.4785,32.404,32.4189,210931.0
2018-10-12 15:00:00,43.53,43.56,43.41,43.48,264216.0,32.4189,32.4413,32.3296,32.3817,264216.0
2018-10-12 15:05:00,43.48,43.59,43.47,43.58,234334.0,32.3817,32.4636,32.3743,32.4562,234334.0
2018-10-12 15:10:00,43.58,43.65,43.57,43.6,321685.0,32.4562,32.5083,32.4487,32.4711,321685.0
2018-10-12 15:15:00,43.6,43.64,43.52,43.53,369383.0,32.4711,32.5009,32.4115,32.4189,369383.0
2018-10-12 15:20:00,43.53,43.64,43.53,43.62,233581.0,32.4189,32.5009,32.4189,32.486,233581.0
2018-10-12 15:25:00,43.63,43.81,43.62,43.77,808361.0,32.4934,32.6275,32.486,32.5977,808361.0
2018-10-12 15:30:00,43.77,43.87,43.72,43.84,671731.0,32.5977,32.6722,32.5604,32.6498,671731.0
2018-10-12 15:35:00,43.84,43.85,43.7,43.74,510719.0,32.6498,32.6573,32.5455,32.5753,510719.0
2018-10-12 15:40:00,43.74,43.86,43.73,43.86,586111.0,32.5753,32.6647,32.5679,32.6647,586111.0
2018-10-12 15:45:00,43.86,43.92,43.8,43.83,630510.0,32.6647,32.7094,32.62,32.6424,630510.0
2018-10-12 15:50:00,43.84,43.94,43.83,43.87,625707.0,32.6498,32.7243,32.6424,32.6722,625707.0
2018-10-12 15:55:00,43.86,43.96,43.76,43.78,1490302.0,32.6647,32.7392,32.5902,32.6051,1490302.0
2018-10-15 09:30:00,43.65,43.66,43.5,43.65,641813.0,32.5083,32.5158,32.3966,32.5083,641813.0
2018-10-15 09:35:00,43.64,43.66,43.38,43.39,416163.0,32.5009,32.5158,32.3072,32.3147,416163.0
2018-10-15 09:40:00,43.38,43.44,43.28,43.3,345006.0,32.3072,32.3519,32.2327,32.2476,345006.0
2018-10-15 09:45:00,43.3,43.37,43.09,43.11,740890.0,32.2476,32.2998,32.0912,32.1061,740890.0
2018-10-15 09:50:00,43.12,43.17,43.04,43.05,467123.0,32.1136,32.1508,32.054,32.0615,467123.0
2018-10-15 09:55:00,43.05,43.2,43.01,43.12,388451.0,32.0615,32.1732,32.0317,32.1136,388451.0
2018-10-15 10:00:00,43.12,43.13,42.98,43.05,395268.0,32.1136,32.121,32.0093,32.0615,395268.0
2018-10-15 10:05:00,43.05,43.11,43.02,43.06,223755.0,32.0615,32.1061,32.0391,32.0689,223755.0
2018-10-15 10:10:00,43.06,43.15,43.03,43.1,325982.0,32.0689,32.1359,32.0466,32.0987,325982.0
2018-10-15 10:15:00,43.11,43.18,43.1,43.17,204530.0,32.1061,32.1583,32.0987,32.1508,204530.0
2018-10-15 10:20:00,43.18,43.26,43.16,43.22,241184.0,32.1583,32.2179,32.1434,32.1881,241184.0
2018-10-15 10:25:00,43.22,43.29,43.16,43.16,227103.0,32.1881,32.2402,32.1434,32.1434,227103.0
2018-10-15 10:30:00,43.16,43.29,43.15,43.26,259562.0,32.1434,32.2402,32.1359,32.2179,259562.0
2018-10-15 10:35:00,43.26,43.29,43.24,43.27,190104.0,32.2179,32.2402,32.203,32.2253,190104.0
2018-10-15 10:40:00,43.27,43.35,43.26,43.33,206918.0,32.2253,32.2849,32.2179,32.27,206918.0
2018-10-15 10:45:00,43.32,43.36,43.29,43.3,156232.0,32.2625,32.2923,32.2402,32.2476,156232.0
2018-10-15 10:50:00,43.3,43.32,43.27,43.28,114542.0,32.2476,32.2625,32.2253,32.2327,114542.0
2018-10-15 10:55:00,43.28,43.34,43.2,43.23,172204.0,32.2327,32.2774,32.1732,32.1955,172204.0
2018-10-15 11:00:00,43.22,43.24,43.14,43.23,392988.0,32.1881,32.203,32.1285,32.1955,392988.0
2018-10-15 11:05:00,43.23,43.34,43.23,43.33,222146.0,32.1955,32.2774,32.1955,32.27,222146.0
2018-10-15 11:10:00,43.33,43.4,43.27,43.36,211502.0,32.27,32.3221,32.2253,32.2923,211502.0
2018-10-15 11:15:00,43.36,43.43,43.35,43.4,190569.0,32.2923,32.3445,32.2849,32.3221,190569.0
2018-10-15 11:20:00,43.41,43.43,43.37,43.4,235010.0,32.3296,32.3445,32.2998,32.3221,235010.0
2018-10-15 11:25:00,43.4,43.52,43.39,43.51,311894.0,32.3221,32.4115,32.3147,32.404,311894.0
2018-10-15 11:30:00,43.52,43.57,43.49,43.56,192876.0,32.4115,32.4487,32.3891,32.4413,192876.0
2018-10-15 11:35:00,43.56,43.6,43.54,43.54,159541.0,32.4413,32.4711,32.4264,32.4264,159541.0
2018-10-15 11:40:00,43.54,43.6,43.54,43.59,225104.0,32.4264,32.4711,32.4264,32.4636,225104.0
2018-10-15 11:45:00,43.59,43.62,43.51,43.55,118015.0,32.4636,32.486,32.404,32.4338,118015.0
2018-10-15 11:50:00,43.56,43.58,43.4,43.4,127867.0,32.4413,32.4562,32.3221,32.3221,127867.0
2018-10-15 11:55:00,43.41,43.41,43.29,43.32,162583.0,32.3296,32.3296,32.2402,32.2625,162583.0
2018-10-15 12:00:00,43.31,43.31,43.22,43.27,150984.0,32.2551,32.2551,32.1881,32.2253,150984.0
2018-10-15 12:05:00,43.27,43.27,43.2,43.2,149657.0,32.2253,32.2253,32.1732,32.1732,149657.0
2018-10-15 12:10:00,43.21,43.29,43.19,43.29,231648.0,32.1806,32.2402,32.1657,32.2402,231648.0
2018-10-15 12:15:00,43.29,43.35,43.26,43.35,138067.0,32.2402,32.2849,32.2179,32.2849,138067.0
2018-10-15 12:20:00,43.35,43.39,43.34,43.39,91262.0,32.2849,32.3147,32.2774,32.3147,91262.0
2018-10-15 12:25:00,43.39,43.4,43.34,43.35,97581.0,32.3147,32.3221,32.2774,32.2849,97581.0
2018-10-15 12:30:00,43.36,43.38,43.3,43.37,109755.0,32.2923,32.3072,32.2476,32.2998,109755.0
2018-10-15 12:35:00,43.37,43.43,43.37,43.41,58587.0,32.2998,32.3445,32.2998,32.3296,58587.0
2018-10-15 12:40:00,43.42,43.46,43.41,43.45,98708.0,32.337,32.3668,32.3296,32.3594,98708.0
2018-10-15 12:45:00,43.46,43.5,43.43,43.48,98872.0,32.3668,32.3966,32.3445,32.3817,98872.0
2018-10-15 12:50:00,43.48,43.54,43.47,43.52,94531.0,32.3817,32.4264,32.3743,32.4115,94531.0
2018-10-15 12:55:00,43.52,43.56,43.51,43.55,188844.0,32.4115,32.4413,32.404,32.4338,188844.0
2018-10-15 13:00:00,43.55,43.62,43.54,43.62,127910.0,32.4338,32.486,32.4264,32.486,127910.0
2018-10-15 13:05:00,43.62,43.65,43.59,43.61,102975.0,32.486,32.5083,32.4636,32.4785,102975.0
2018-10-15 13:10:00,43.6,43.65,43.6,43.61,151222.0,32.4711,32.5083,32.4711,32.4785,151222.0
2018-10-15 13:15:00,43.61,43.66,43.6,43.64,106254.0,32.4785,32.5158,32.4711,32.5009,106254.0
2018-10-15 13:20:00,43.64,43.64,43.59,43.6,169575.0,32.5009,32.5009,32.4636,32.4711,169575.0
2018-10-15 13:25:00,43.6,43.63,43.58,43.63,100136.0,32.4711,32.4934,32.4562,32.4934,100136.0
2018-10-15 13:30:00,43.62,43.71,43.59,43.66,125217.0,32.486,32.553,32.4636,32.5158,125217.0
2018-10-15 13:35:00,43.66,43.67,43.58,43.59,189757.0,32.5158,32.5232,32.4562,32.4636,189757.0
2018-10-15 13:40:00,43.59,43.68,43.58,43.59,168250.0,32.4636,32.5306,32.4562,32.4636,168250.0
2018-10-15 13:45:00,43.6,43.62,43.57,43.59,114236.0,32.4711,32.486,32.4487,32.4636,114236.0
2018-10-15 13:50:00,43.59,43.62,43.51,43.53,116927.0,32.4636,32.486,32.404,32.4189,116927.0
2018-10-15 13:55:00,43.53,43.57,43.5,43.53,110415.0,32.4189,32.4487,32.3966,32.4189,110415.0
2018-10-15 14:00:00,43.54,43.55,43.43,43.48,126902.0,32.4264,32.4338,32.3445,32.3817,126902.0
2018-10-15 14:05:00,43.48,43.5,43.44,43.48,103092.0,32.3817,32.3966,32.3519,32.3817,103092.0
2018-10-15 14:10:00,43.49,43.49,43.38,43.38,127459.0,32.3891,32.3891,32.3072,32.3072,127459.0
2018-10-15 14:15:00,43.38,43.42,43.37,43.4,113339.0,32.3072,32.337,32.2998,32.3221,113339.0
2018-10-15 14:20:00,43.4,43.49,43.39,43.44,91530.0,32.3221,32.3891,32.3147,32.3519,91530.0
2018-10-15 14:25:00,43.45,43.47,43.41,43.43,110762.0,32.3594,32.3743,32.3296,32.3445,110762.0
2018-10-15 14:30:00,43.43,43.48,43.39,43.44,104548.0,32.3445,32.3817,32.3147,32.3519,104548.0
2018-10-15 14:35:00,43.44,43.46,43.4,43.44,118697.0,32.3519,32.3668,32.3221,32.3519,118697.0
2018-10-15 14:40:00,43.45,43.58,43.43,43.58,131292.0,32.3594,32.4562,32.3445,32.4562,131292.0
2018-10-15 14:45:00,43.58,43.63,43.55,43.62,145377.0,32.4562,32.4934,32.4338,32.486,145377.0
2018-10-15 14:50:00,43.62,43.67,43.61,43.62,124549.0,32.486,32.5232,32.4785,32.486,124549.0
2018-10-15 14:55:00,43.61,43.62,43.54,43.55,130150.0,32.4785,32.486,32.4264,32.4338,130150.0
2018-10-15 15:00:00,43.54,43.56,43.49,43.51,193282.0,32.4264,32.4413,32.3891,32.404,193282.0
2018-10-15 15:05:00,43.52,43.54,43.38,43.4,298143.0,32.4115,32.4264,32.3072,32.3221,298143.0
2018-10-15 15:10:00,43.4,43.43,43.37,43.38,178461.0,32.3221,32.3445,32.2998,32.3072,178461.0
2018-10-15 15:15:00,43.39,43.42,43.31,43.32,201425.0,32.3147,32.337,32.2551,32.2625,201425.0
2018-10-15 15:20:00,43.32,43.38,43.28,43.36,248762.0,32.2625,32.3072,32.2327,32.2923,248762.0
2018-10-15 15:25:00,43.36,43.4,43.32,43.34,113183.0,32.2923,32.3221,32.2625,32.2774,113183.0
2018-10-15 15:30:00,43.33,43.35,43.22,43.25,384987.0,32.27,32.2849,32.1881,32.2104,384987.0
2018-10-15 15:35:00,43.25,43.31,43.23,43.27,326239.0,32.2104,32.2551,32.1955,32.2253,326239.0
2018-10-15 15:40:00,43.28,43.34,43.24,43.31,403398.0,32.2327,32.2774,32.203,32.2551,403398.0
2018-10-15 15:45:00,43.32,43.38,43.23,43.34,415123.0,32.2625,32.3072,32.1955,32.2774,415123.0
2018-10-15 15:50:00,43.34,43.36,43.25,43.28,329071.0,32.2774,32.2923,32.2104,32.2327,329071.0
2018-10-15 15:55:00,43.27,43.29,43.11,43.11,1368025.0,32.2253,32.2402,32.1061,32.1061,1368025.0
2018-10-16 09:30:00,43.35,43.38,43.04,43.15,1096487.0,32.2849,32.3072,32.054,32.1359,1096487.0
2018-10-16 09:35:00,43.15,43.31,43.12,43.3,460032.0,32.1359,32.2551,32.1136,32.2476,460032.0
2018-10-16 09:40:00,43.3,43.4,43.26,43.38,225039.0,32.2476,32.3221,32.2179,32.3072,225039.0
2018-10-16 09:45:00,43.39,43.39,43.26,43.26,206639.0,32.3147,32.3147,32.2179,32.2179,206639.0
2018-10-16 09:50:00,43.26,43.26,43.22,43.23,127253.0,32.2179,32.2179,32.1881,32.1955,127253.0
2018-10-16 09:55:00,43.23,43.29,43.2,43.21,120553.0,32.1955,32.2402,32.1732,32.1806,120553.0
2018-10-16 10:00:00,43.21,43.4,43.2,43.38,212793.0,32.1806,32.3221,32.1732,32.3072,212793.0
2018-10-16 10:05:00,43.38,43.38,43.28,43.29,261889.0,32.3072,32.3072,32.2327,32.2402,261889.0
2018-10-16 10:10:00,43.3,43.31,43.22,43.26,158316.0,32.2476,32.2551,32.1881,32.2179,158316.0
2018-10-16 10:15:00,43.26,43.26,43.2,43.24,168539.0,32.2179,32.2179,32.1732,32.203,168539.0
2018-10-16 10:20:00,43.24,43.26,43.22,43.23,225129.0,32.203,32.2179,32.1881,32.1955,225129.0
2018-10-16 10:25:00,43.23,43.24,43.13,43.14,232819.0,32.1955,32.203,32.121,32.1285,232819.0
2018-10-16 10:30:00,43.13,43.15,43.08,43.14,229951.0,32.121,32.1359,32.0838,32.1285,229951.0
2018-10-16 10:35:00,43.14,43.16,43.09,43.15,274083.0,32.1285,32.1434,32.0912,32.1359,274083.0
2018-10-16 10:40:00,43.15,43.2,43.12,43.2,297704.0,32.1359,32.1732,32.1136,32.1732,297704.0
2018-10-16 10:45:00,43.19,43.2,43.14,43.16,270460.0,32.1657,32.1732,32.1285,32.1434,270460.0
2018-10-16 10:50:00,43.17,43.28,43.15,43.24,326733.0,32.1508,32.2327,32.1359,32.203,326733.0
2018-10-16 10:55:00,43.24,43.28,43.22,43.25,510103.0,32.203,32.2327,32.1881,32.2104,510103.0
2018-10-16 11:00:00,43.25,43.3,43.24,43.29,306677.0,32.2104,32.2476,32.203,32.2402,306677.0
2018-10-16 11:05:00,43.29,43.37,43.29,43.35,218801.0,32.2402,32.2998,32.2402,32.2849,218801.0
2018-10-16 11:10:00,43.35,43.38,43.3,43.37,268053.0,32.2849,32.3072,32.2476,32.2998,268053.0
2018-10-16 11:15:00,43.37,43.4,43.36,43.38,129809.0,32.2998,32.3221,32.2923,32.3072,129809.0
2018-10-16 11:20:00,43.38,43.41,43.34,43.39,132992.0,32.3072,32.3296,32.2774,32.3147,132992.0
2018-10-16 11:25:00,43.39,43.51,43.38,43.5,235837.0,32.3147,32.404,32.3072,32.3966,235837.0
2018-10-16 11:30:00,43.5,43.52,43.45,43.45,354074.0,32.3966,32.4115,32.3594,32.3594,354074.0
2018-10-16 11:35:00,43.45,43.6,43.43,43.54,246935.0,32.3594,32.4711,32.3445,32.4264,246935.0
2018-10-16 11:40:00,43.54,43.55,43.45,43.45,154188.0,32.4264,32.4338,32.3594,32.3594,154188.0
2018-10-16 11:45:00,43.46,43.52,43.46,43.48,147803.0,32.3668,32.4115,32.3668,32.3817,147803.0
2018-10-16 11:50:00,43.49,43.51,43.45,43.51,144735.0,32.3891,32.404,32.3594,32.404,144735.0
2018-10-16 11:55:00,43.51,43.54,43.49,43.51,170936.0,32.404,32.4264,32.3891,32.404,170936.0
2018-10-16 12:00:00,43.51,43.56,43.5,43.56,133281.0,32.404,32.4413,32.3966,32.4413,133281.0
2018-10-16 12:05:00,43.56,43.6,43.54,43.59,152940.0,32.4413,32.4711,32.4264,32.4636,152940.0
2018-10-16 12:10:00,43.6,43.6,43.56,43.57,120338.0,32.4711,32.4711,32.4413,32.4487,120338.0
2018-10-16 12:15:00,43.57,43.59,43.53,43.55,143031.0,32.4487,32.4636,32.4189,32.4338,143031.0
2018-10-16 12:20:00,43.55,43.56,43.53,43.54,244962.0,32.4338,32.4413,32.4189,32.4264,244962.0
2018-10-16 12:25:00,43.53,43.55,43.52,43.55,87958.0,32.4189,32.4338,32.4115,32.4338,87958.0
2018-10-16 12:30:00,43.55,43.59,43.53,43.57,148398.0,32.4338,32.4636,32.4189,32.4487,148398.0
2018-10-16 12:35:00,43.57,43.62,43.57,43.59,129120.0,32.4487,32.486,32.4487,32.4636,129120.0
2018-10-16 12:40:00,43.59,43.64,43.59,43.62,117144.0,32.4636,32.5009,32.4636,32.486,117144.0
2018-10-16 12:45:00,43.62,43.64,43.55,43.55,91743.0,32.486,32.5009,32.4338,32.4338,91743.0
2018-10-16 12:50:00,43.56,43.57,43.48,43.48,111323.0,32.4413,32.4487,32.3817,32.3817,111323.0
2018-10-16 12:55:00,43.48,43.49,43.45,43.46,107558.0,32.3817,32.3891,32.3594,32.3668,107558.0
2018-10-16 13:00:00,43.46,43.47,43.39,43.4,146693.0,32.3668,32.3743,32.3147,32.3221,146693.0
2018-10-16 13:05:00,43.4,43.44,43.4,43.4,118245.0,32.3221,32.3519,32.3221,32.3221,118245.0
2018-10-16 13:10:00,43.41,43.41,43.38,43.39,139242.0,32.3296,32.3296,32.3072,32.3147,139242.0
2018-10-16 13:15:00,43.4,43.41,43.38,43.4,194883.0,32.3221,32.3296,32.3072,32.3221,194883.0
2018-10-16 13:20:00,43.4,43.41,43.37,43.4,122459.0,32.3221,32.3296,32.2998,32.3221,122459.0
2018-10-16 13:25:00,43.4,43.48,43.39,43.48,133811.0,32.3221,32.3817,32.3147,32.3817,133811.0
2018-10-16 13:30:00,43.48,43.58,43.48,43.58,130319.0,32.3817,32.4562,32.3817,32.4562,130319.0
2018-10-16 13:35:00,43.58,43.6,43.55,43.57,105456.0,32.4562,32.4711,32.4338,32.4487,105456.0
2018-10-16 13:40:00,43.57,43.61,43.56,43.61,107052.0,32.4487,32.4785,32.4413,32.4785,107052.0
2018-10-16 13:45:00,43.61,43.66,43.59,43.65,96738.0,32.4785,32.5158,32.4636,32.5083,96738.0
2018-10-16 13:50:00,43.64,43.66,43.64,43.65,299003.0,32.5009,32.5158,32.5009,32.5083,299003.0
2018-10-16 13:55:00,43.65,43.68,43.58,43.59,201611.0,32.5083,32.5306,32.4562,32.4636,201611.0
2018-10-16 14:00:00,43.6,43.66,43.58,43.65,135268.0,32.4711,32.5158,32.4562,32.5083,135268.0
2018-10-16 14:05:00,43.66,43.74,43.65,43.71,128851.0,32.5158,32.5753,32.5083,32.553,128851.0
2018-10-16 14:10:00,43.71,43.81,43.71,43.8,180432.0,32.553,32.6275,32.553,32.62,180432.0
2018-10-16 14:15:00,43.79,43.84,43.78,43.81,205578.0,32.6126,32.6498,32.6051,32.6275,205578.0
2018-10-16 14:20:00,43.81,43.82,43.72,43.74,133047.0,32.6275,32.6349,32.5604,32.5753,133047.0
2018-10-16 14:25:00,43.74,43.8,43.73,43.78,126142.0,32.5753,32.62,32.5679,32.6051,126142.0
2018-10-16 14:30:00,43.78,43.82,43.71,43.74,210415.0,32.6051,32.6349,32.553,32.5753,210415.0
2018-10-16 14:35:00,43.74,43.79,43.73,43.79,235992.0,32.5753,32.6126,32.5679,32.6126,235992.0
2018-10-16 14:40:00,43.79,43.87,43.77,43.87,176664.0,32.6126,32.6722,32.5977,32.6722,176664.0
2018-10-16 14:45:00,43.87,43.89,43.81,43.84,150283.0,32.6722,32.687,32.6275,32.6498,150283.0
2018-10-16 14:50:00,43.85,43.88,43.84,43.88,121295.0,32.6573,32.6796,32.6498,32.6796,121295.0
2018-10-16 14:55:00,43.88,43.89,43.79,43.82,166962.0,32.6796,32.687,32.6126,32.6349,166962.0
2018-10-16 15:00:00,43.82,43.82,43.74,43.76,150934.0,32.6349,32.6349,32.5753,32.5902,150934.0
2018-10-16 15:05:00,43.76,43.79,43.75,43.79,136956.0,32.5902,32.6126,32.5828,32.6126,136956.0
2018-10-16 15:10:00,43.78,43.84,43.76,43.84,157013.0,32.6051,32.6498,32.5902,32.6498,157013.0
2018-10-16 15:15:00,43.84,43.84,43.74,43.75,174731.0,32.6498,32.6498,32.5753,32.5828,174731.0
2018-10-16 15:20:00,43.74,43.76,43.7,43.72,138600.0,32.5753,32.5902,32.5455,32.5604,138600.0
2018-10-16 15:25:00,43.72,43.72,43.68,43.71,122078.0,32.5604,32.5604,32.5306,32.553,122078.0
2018-10-16 15:30:00,43.71,43.76,43.71,43.73,308682.0,32.553,32.5902,32.553,32.5679,308682.0
2018-10-16 15:35:00,43.74,43.86,43.73,43.86,258577.0,32.5753,32.6647,32.5679,32.6647,258577.0
2018-10-16 15:40:00,43.86,43.97,43.85,43.95,467845.0,32.6647,32.7466,32.6573,32.7317,467845.0
2018-10-16 15:45:00,43.96,43.98,43.92,43.97,384090.0,32.7392,32.7541,32.7094,32.7466,384090.0
2018-10-16 15:50:00,43.97,43.98,43.88,43.9,382604.0,32.7466,32.7541,32.6796,32.6945,382604.0
2018-10-16 15:55:00,43.9,43.95,43.84,43.92,1041901.0,32.6945,32.7317,32.6498,32.7094,1041901.0
2018-10-17 09:30:00,43.77,44.17,43.75,44.12,736114.0,32.5977,32.8956,32.5828,32.8583,736114.0
2018-10-17 09:35:00,44.13,44.34,44.13,44.25,346051.0,32.8658,33.0222,32.8658,32.9552,346051.0
2018-10-17 09:40:00,44.25,44.3,44.04,44.05,195605.0,32.9552,32.9924,32.7988,32.8062,195605.0
2018-10-17 09:45:00,44.06,44.16,44.06,44.09,137316.0,32.8137,32.8881,32.8137,32.836,137316.0
2018-10-17 09:50:00,44.1,44.34,44.1,44.29,285129.0,32.8434,33.0222,32.8434,32.9849,285129.0
2018-10-17 09:55:00,44.29,44.31,44.14,44.14,272297.0,32.9849,32.9998,32.8732,32.8732,272297.0
2018-10-17 10:00:00,44.13,44.16,44.08,44.12,201226.0,32.8658,32.8881,32.8285,32.8583,201226.0
2018-10-17 10:05:00,44.12,44.18,44.08,44.18,143898.0,32.8583,32.903,32.8285,32.903,143898.0
2018-10-17 10:10:00,44.18,44.33,44.16,44.19,281775.0,32.903,33.0147,32.8881,32.9105,281775.0
2018-10-17 10:15:00,44.19,44.25,44.15,44.23,106568.0,32.9105,32.9552,32.8807,32.9403,106568.0
2018-10-17 10:20:00,44.23,44.23,44.12,44.15,156483.0,32.9403,32.9403,32.8583,32.8807,156483.0
2018-10-17 10:25:00,44.14,44.19,44.1,44.15,115460.0,32.8732,32.9105,32.8434,32.8807,115460.0
2018-10-17 10:30:00,44.14,44.26,44.13,44.17,132821.0,32.8732,32.9626,32.8658,32.8956,132821.0
2018-10-17 10:35:00,44.17,44.2,44.12,44.19,134695.0,32.8956,32.9179,32.8583,32.9105,134695.0
2018-10-17 10:40:00,44.19,44.22,44.13,44.19,178902.0,32.9105,32.9328,32.8658,32.9105,178902.0
2018-10-17 10:45:00,44.18,44.2,44.11,44.2,180751.0,32.903,32.9179,32.8509,32.9179,180751.0
2018-10-17 10:50:00,44.2,44.23,44.13,44.14,194509.0,32.9179,32.9403,32.8658,32.8732,194509.0
2018-10-17 10:55:00,44.15,44.18,44.12,44.14,116581.0,32.8807,32.903,32.8583,32.8732,116581.0
2018-10-17 11:00:00,44.14,44.14,44.03,44.08,200890.0,32.8732,32.8732,32.7913,32.8285,200890.0
2018-10-17 11:05:00,44.08,44.21,44.06,44.2,121513.0,32.8285,32.9254,32.8137,32.9179,121513.0
2018-10-17 11:10:00,44.2,44.21,44.12,44.15,126610.0,32.9179,32.9254,32.8583,32.8807,126610.0
2018-10-17 11:15:00,44.15,44.17,44.1,44.14,163365.0,32.8807,32.8956,32.8434,32.8732,163365.0
2018-10-17 11:20:00,44.14,44.24,44.14,44.21,100809.0,32.8732,32.9477,32.8732,32.9254,100809.0
2018-10-17 11:25:00,44.21,44.31,44.18,44.31,101658.0,32.9254,32.9998,32.903,32.9998,101658.0
2018-10-17 11:30:00,44.32,44.34,44.29,44.31,128656.0,33.0073,33.0222,32.9849,32.9998,128656.0
2018-10-17 11:35:00,44.32,44.39,44.3,44.39,156410.0,33.0073,33.0594,32.9924,33.0594,156410.0
2018-10-17 11:40:00,44.39,44.5,44.37,44.5,234446.0,33.0594,33.1413,33.0445,33.1413,234446.0
2018-10-17 11:45:00,44.49,44.5,44.45,44.48,292052.0,33.1339,33.1413,33.1041,33.1264,292052.0
2018-10-17 11:50:00,44.48,44.5,44.36,44.46,349188.0,33.1264,33.1413,33.0371,33.1116,349188.0
2018-10-17 11:55:00,44.46,44.69,44.45,44.66,756975.0,33.1116,33.2828,33.1041,33.2605,756975.0
2018-10-17 12:00:00,44.66,44.8,44.62,44.73,470153.0,33.2605,33.3648,33.2307,33.3126,470153.0
2018-10-17 12:05:00,44.73,44.74,44.67,44.69,237833.0,33.3126,33.3201,33.268,33.2828,237833.0
2018-10-17 12:10:00,44.7,44.73,44.64,44.72,208682.0,33.2903,33.3126,33.2456,33.3052,208682.0
2018-10-17 12:15:00,44.73,44.76,44.7,44.76,173489.0,33.3126,33.335,33.2903,33.335,173489.0
2018-10-17 12:20:00,44.76,44.79,44.72,44.79,191550.0,33.335,33.3573,33.3052,33.3573,191550.0
2018-10-17 12:25:00,44.78,44.8,44.74,44.75,114207.0,33.3499,33.3648,33.3201,33.3275,114207.0
2018-10-17 12:30:00,44.76,44.78,44.63,44.64,201923.0,33.335,33.3499,33.2382,33.2456,201923.0
2018-10-17 12:35:00,44.65,44.71,44.65,44.69,106169.0,33.2531,33.2977,33.2531,33.2828,106169.0
2018-10-17 12:40:00,44.69,44.75,44.69,44.73,124437.0,33.2828,33.3275,33.2828,33.3126,124437.0
2018-10-17 12:45:00,44.73,44.74,44.57,44.59,170827.0,33.3126,33.3201,33.1935,33.2084,170827.0
2018-10-17 12:50:00,44.59,44.6,44.53,44.54,156757.0,33.2084,33.2158,33.1637,33.1711,156757.0
2018-10-17 12:55:00,44.54,44.68,44.54,44.65,135346.0,33.1711,33.2754,33.1711,33.2531,135346.0
2018-10-17 13:00:00,44.65,44.69,44.61,44.66,169955.0,33.2531,33.2828,33.2233,33.2605,169955.0
2018-10-17 13:05:00,44.66,44.7,44.64,44.66,128455.0,33.2605,33.2903,33.2456,33.2605,128455.0
2018-10-17 13:10:00,44.66,44.69,44.62,44.66,86973.0,33.2605,33.2828,33.2307,33.2605,86973.0
2018-10-17 13:15:00,44.65,44.67,44.62,44.66,90496.0,33.2531,33.268,33.2307,33.2605,90496.0
2018-10-17 13:20:00,44.67,44.68,44.64,44.66,116279.0,33.268,33.2754,33.2456,33.2605,116279.0
2018-10-17 13:25:00,44.65,44.65,44.59,44.65,124132.0,33.2531,33.2531,33.2084,33.2531,124132.0
2018-10-17 13:30:00,44.66,44.69,44.61,44.66,154226.0,33.2605,33.2828,33.2233,33.2605,154226.0
2018-10-17 13:35:00,44.66,44.67,44.62,44.63,123882.0,33.2605,33.268,33.2307,33.2382,123882.0
2018-10-17 13:40:00,44.62,44.66,44.62,44.64,60631.0,33.2307,33.2605,33.2307,33.2456,60631.0
2018-10-17 13:45:00,44.64,44.66,44.6,44.64,77826.0,33.2456,33.2605,33.2158,33.2456,77826.0
2018-10-17 13:50:00,44.64,44.68,44.62,44.66,99159.0,33.2456,33.2754,33.2307,33.2605,99159.0
2018-10-17 13:55:00,44.66,44.73,44.66,44.7,87603.0,33.2605,33.3126,33.2605,33.2903,87603.0
2018-10-17 14:00:00,44.7,44.73,44.6,44.68,146575.0,33.2903,33.3126,33.2158,33.2754,146575.0
2018-10-17 14:05:00,44.68,44.77,44.68,44.76,141606.0,33.2754,33.3424,33.2754,33.335,141606.0
2018-10-17 14:10:00,44.76,44.76,44.68,44.69,178526.0,33.335,33.335,33.2754,33.2828,178526.0
2018-10-17 14:15:00,44.69,44.69,44.57,44.64,155142.0,33.2828,33.2828,33.1935,33.2456,155142.0
2018-10-17 14:20:00,44.64,44.64,44.48,44.53,212487.0,33.2456,33.2456,33.1264,33.1637,212487.0
2018-10-17 14:25:00,44.53,44.61,44.5,44.55,174905.0,33.1637,33.2233,33.1413,33.1786,174905.0
2018-10-17 14:30:00,44.55,44.59,44.51,44.56,117047.0,33.1786,33.2084,33.1488,33.186,117047.0
2018-10-17 14:35:00,44.56,44.57,44.51,44.56,120985.0,33.186,33.1935,33.1488,33.186,120985.0
2018-10-17 14:40:00,44.56,44.61,44.55,44.59,145376.0,33.186,33.2233,33.1786,33.2084,145376.0
2018-10-17 14:45:00,44.59,44.61,44.58,44.6,91568.0,33.2084,33.2233,33.2009,33.2158,91568.0
2018-10-17 14:50:00,44.61,44.68,44.58,44.66,171461.0,33.2233,33.2754,33.2009,33.2605,171461.0
2018-10-17 14:55:00,44.66,44.71,44.63,44.64,232939.0,33.2605,33.2977,33.2382,33.2456,232939.0
2018-10-17 15:00:00,44.64,44.64,44.55,44.57,214375.0,33.2456,33.2456,33.1786,33.1935,214375.0
2018-10-17 15:05:00,44.57,44.63,44.56,44.63,168650.0,33.1935,33.2382,33.186,33.2382,168650.0
2018-10-17 15:10:00,44.62,44.67,44.6,44.64,133937.0,33.2307,33.268,33.2158,33.2456,133937.0
2018-10-17 15:15:00,44.64,44.65,44.55,44.57,171557.0,33.2456,33.2531,33.1786,33.1935,171557.0
2018-10-17 15:20:00,44.57,44.6,44.53,44.57,200224.0,33.1935,33.2158,33.1637,33.1935,200224.0
2018-10-17 15:25:00,44.57,44.65,44.56,44.64,181702.0,33.1935,33.2531,33.186,33.2456,181702.0
2018-10-17 15:30:00,44.64,44.65,44.48,44.55,310126.0,33.2456,33.2531,33.1264,33.1786,310126.0
2018-10-17 15:35:00,44.55,44.59,44.53,44.57,229394.0,33.1786,33.2084,33.1637,33.1935,229394.0
2018-10-17 15:40:00,44.57,44.57,44.42,44.45,350306.0,33.1935,33.1935,33.0818,33.1041,350306.0
2018-10-17 15:45:00,44.45,44.5,44.42,44.48,401621.0,33.1041,33.1413,33.0818,33.1264,401621.0
2018-10-17 15:50:00,44.47,44.6,44.46,44.57,342400.0,33.119,33.2158,33.1116,33.1935,342400.0
2018-10-17 15:55:00,44.57,44.64,44.55,44.57,1219353.0,33.1935,33.2456,33.1786,33.1935,1219353.0
2018-10-18 09:30:00,44.34,44.46,44.24,44.37,736932.0,33.0222,33.1116,32.9477,33.0445,736932.0
2018-10-18 09:35:00,44.36,44.36,44.1,44.16,473369.0,33.0371,33.0371,32.8434,32.8881,473369.0
2018-10-18 09:40:00,44.16,44.2,44.06,44.17,272889.0,32.8881,32.9179,32.8137,32.8956,272889.0
2018-10-18 09:45:00,44.17,44.17,44.05,44.06,211338.0,32.8956,32.8956,32.8062,32.8137,211338.0
2018-10-18 09:50:00,44.05,44.06,43.98,44.02,249923.0,32.8062,32.8137,32.7541,32.7839,249923.0
2018-10-18 09:55:00,44.03,44.08,43.99,44.0,339617.0,32.7913,32.8285,32.7615,32.769,339617.0
2018-10-18 10:00:00,44.01,44.03,43.91,43.98,288404.0,32.7764,32.7913,32.7019,32.7541,288404.0
2018-10-18 10:05:00,43.98,44.09,43.95,44.02,211142.0,32.7541,32.836,32.7317,32.7839,211142.0
2018-10-18 10:10:00,44.02,44.12,44.02,44.12,277788.0,32.7839,32.8583,32.7839,32.8583,277788.0
2018-10-18 10:15:00,44.12,44.26,44.08,44.26,138730.0,32.8583,32.9626,32.8285,32.9626,138730.0
2018-10-18 10:20:00,44.26,44.37,44.2,44.3,135453.0,32.9626,33.0445,32.9179,32.9924,135453.0
2018-10-18 10:25:00,44.31,44.35,44.26,44.28,95989.0,32.9998,33.0296,32.9626,32.9775,95989.0
2018-10-18 10:30:00,44.28,44.36,44.26,44.35,107498.0,32.9775,33.0371,32.9626,33.0296,107498.0
2018-10-18 10:35:00,44.35,44.43,44.35,44.41,114376.0,33.0296,33.0892,33.0296,33.0743,114376.0
2018-10-18 10:40:00,44.41,44.49,44.35,44.45,180001.0,33.0743,33.1339,33.0296,33.1041,180001.0
2018-10-18 10:45:00,44.46,44.5,44.44,44.47,129489.0,33.1116,33.1413,33.0967,33.119,129489.0
2018-10-18 10:50:00,44.47,44.49,44.41,44.44,92397.0,33.119,33.1339,33.0743,33.0967,92397.0
2018-10-18 10:55:00,44.44,44.46,44.4,44.43,116009.0,33.0967,33.1116,33.0669,33.0892,116009.0
2018-10-18 11:00:00,44.43,44.45,44.32,44.32,133382.0,33.0892,33.1041,33.0073,33.0073,133382.0
2018-10-18 11:05:00,44.32,44.4,44.3,44.31,155798.0,33.0073,33.0669,32.9924,32.9998,155798.0
2018-10-18 11:10:00,44.31,44.36,44.27,44.3,109589.0,32.9998,33.0371,32.9701,32.9924,109589.0
2018-10-18 11:15:00,44.3,44.38,44.29,44.35,81628.0,32.9924,33.052,32.9849,33.0296,81628.0
2018-10-18 11:20:00,44.35,44.4,44.31,44.32,174549.0,33.0296,33.0669,32.9998,33.0073,174549.0
2018-10-18 11:25:00,44.32,44.4,44.29,44.32,102124.0,33.0073,33.0669,32.9849,33.0073,102124.0
2018-10-18 11:30:00,44.33,44.35,44.18,44.2,131605.0,33.0147,33.0296,32.903,32.9179,131605.0
2018-10-18 11:35:00,44.19,44.27,44.13,44.26,137608.0,32.9105,32.9701,32.8658,32.9626,137608.0
2018-10-18 11:40:00,44.26,44.29,44.12,44.13,152152.0,32.9626,32.9849,32.8583,32.8658,152152.0
2018-10-18 11:45:00,44.13,44.13,44.0,44.1,224113.0,32.8658,32.8658,32.769,32.8434,224113.0
2018-10-18 11:50:00,44.1,44.17,44.0,44.17,154973.0,32.8434,32.8956,32.769,32.8956,154973.0
2018-10-18 11:55:00,44.17,44.17,44.07,44.1,179884.0,32.8956,32.8956,32.8211,32.8434,179884.0
2018-10-18 12:00:00,44.09,44.14,44.05,44.11,161681.0,32.836,32.8732,32.8062,32.8509,161681.0
2018-10-18 12:05:00,44.1,44.18,44.09,44.1,118123.0,32.8434,32.903,32.836,32.8434,118123.0
2018-10-18 12:10:00,44.11,44.12,44.02,44.03,125897.0,32.8509,32.8583,32.7839,32.7913,125897.0
2018-10-18 12:15:00,44.03,44.05,43.96,43.97,146795.0,32.7913,32.8062,32.7392,32.7466,146795.0
2018-10-18 12:20:00,43.97,44.07,43.95,44.01,260090.0,32.7466,32.8211,32.7317,32.7764,260090.0
2018-10-18 12:25:00,44.01,44.03,43.96,43.99,266656.0,32.7764,32.7913,32.7392,32.7615,266656.0
2018-10-18 12:30:00,44.0,44.0,43.91,43.97,145272.0,32.769,32.769,32.7019,32.7466,145272.0
2018-10-18 12:35:00,43.98,44.03,43.95,44.02,153561.0,32.7541,32.7913,32.7317,32.7839,153561.0
2018-10-18 12:40:00,44.02,44.09,44.02,44.06,229895.0,32.7839,32.836,32.7839,32.8137,229895.0
2018-10-18 12:45:00,44.07,44.09,44.04,44.07,121727.0,32.8211,32.836,32.7988,32.8211,121727.0
2018-10-18 12:50:00,44.06,44.08,44.02,44.05,118826.0,32.8137,32.8285,32.7839,32.8062,118826.0
2018-10-18 12:55:00,44.05,44.1,44.03,44.05,125328.0,32.8062,32.8434,32.7913,32.8062,125328.0
2018-10-18 13:00:00,44.04,44.08,44.02,44.02,117972.0,32.7988,32.8285,32.7839,32.7839,117972.0
2018-10-18 13:05:00,44.03,44.06,43.99,44.03,108430.0,32.7913,32.8137,32.7615,32.7913,108430.0
2018-10-18 13:10:00,44.03,44.09,44.0,44.02,628145.0,32.7913,32.836,32.769,32.7839,628145.0
2018-10-18 13:15:00,44.02,44.08,43.87,43.87,187828.0,32.7839,32.8285,32.6722,32.6722,187828.0
2018-10-18 13:20:00,43.87,43.91,43.77,43.78,203649.0,32.6722,32.7019,32.5977,32.6051,203649.0
2018-10-18 13:25:00,43.77,43.86,43.76,43.84,205020.0,32.5977,32.6647,32.5902,32.6498,205020.0
2018-10-18 13:30:00,43.84,43.87,43.74,43.83,332235.0,32.6498,32.6722,32.5753,32.6424,332235.0
2018-10-18 13:35:00,43.83,43.9,43.81,43.88,123371.0,32.6424,32.6945,32.6275,32.6796,123371.0
2018-10-18 13:40:00,43.89,43.89,43.76,43.77,373593.0,32.687,32.687,32.5902,32.5977,373593.0
2018-10-18 13:45:00,43.78,43.89,43.75,43.82,163299.0,32.6051,32.687,32.5828,32.6349,163299.0
2018-10-18 13:50:00,43.82,43.84,43.75,43.79,150092.0,32.6349,32.6498,32.5828,32.6126,150092.0
2018-10-18 13:55:00,43.79,43.82,43.71,43.73,198904.0,32.6126,32.6349,32.553,32.5679,198904.0
2018-10-18 14:00:00,43.74,43.88,43.73,43.87,129169.0,32.5753,32.6796,32.5679,32.6722,129169.0
2018-10-18 14:05:00,43.87,43.95,43.83,43.85,429888.0,32.6722,32.7317,32.6424,32.6573,429888.0
2018-10-18 14:10:00,43.85,43.91,43.83,43.84,147706.0,32.6573,32.7019,32.6424,32.6498,147706.0
2018-10-18 14:15:00,43.84,43.9,43.82,43.85,113296.0,32.6498,32.6945,32.6349,32.6573,113296.0
2018-10-18 14:20:00,43.85,43.95,43.83,43.91,385851.0,32.6573,32.7317,32.6424,32.7019,385851.0
2018-10-18 14:25:00,43.91,43.97,43.88,43.91,140449.0,32.7019,32.7466,32.6796,32.7019,140449.0
2018-10-18 14:30:00,43.92,43.93,43.85,43.88,143688.0,32.7094,32.7168,32.6573,32.6796,143688.0
2018-10-18 14:35:00,43.88,43.99,43.85,43.9,304742.0,32.6796,32.7615,32.6573,32.6945,304742.0
2018-10-18 14:40:00,43.9,43.96,43.85,43.94,148569.0,32.6945,32.7392,32.6573,32.7243,148569.0
2018-10-18 14:45:00,43.94,44.01,43.93,43.94,126540.0,32.7243,32.7764,32.7168,32.7243,126540.0
2018-10-18 14:50:00,43.94,44.02,43.93,44.0,116180.0,32.7243,32.7839,32.7168,32.769,116180.0
2018-10-18 14:55:00,44.0,44.0,43.91,43.92,137888.0,32.769,32.769,32.7019,32.7094,137888.0
2018-10-18 15:00:00,43.92,43.98,43.89,43.91,109776.0,32.7094,32.7541,32.687,32.7019,109776.0
2018-10-18 15:05:00,43.91,43.92,43.84,43.87,123807.0,32.7019,32.7094,32.6498,32.6722,123807.0
2018-10-18 15:10:00,43.87,43.89,43.85,43.86,143435.0,32.6722,32.687,32.6573,32.6647,143435.0
2018-10-18 15:15:00,43.86,43.99,43.85,43.95,184649.0,32.6647,32.7615,32.6573,32.7317,184649.0
2018-10-18 15:20:00,43.95,44.04,43.94,44.04,207702.0,32.7317,32.7988,32.7243,32.7988,207702.0
2018-10-18 15:25:00,44.03,44.06,43.98,44.01,217044.0,32.7913,32.8137,32.7541,32.7764,217044.0
2018-10-18 15:30:00,44.01,44.01,43.92,43.94,306879.0,32.7764,32.7764,32.7094,32.7243,306879.0
2018-10-18 15:35:00,43.94,44.04,43.92,44.04,279040.0,32.7243,32.7988,32.7094,32.7988,279040.0
2018-10-18 15:40:00,44.04,44.09,43.96,44.0,379011.0,32.7988,32.836,32.7392,32.769,379011.0
2018-10-18 15:45:00,44.0,44.05,43.97,44.05,366857.0,32.769,32.8062,32.7466,32.8062,366857.0
2018-10-18 15:50:00,44.05,44.05,43.93,43.97,435507.0,32.8062,32.8062,32.7168,32.7466,435507.0
2018-10-18 15:55:00,43.97,44.02,43.93,44.02,818619.0,32.7466,32.7839,32.7168,32.7839,818619.0
2018-10-19 09:30:00,44.05,44.2,43.98,44.16,1904589.0,32.8062,32.9179,32.7541,32.8881,1904589.0
2018-10-19 09:35:00,44.15,44.4,44.07,44.35,263819.0,32.8807,33.0669,32.8211,33.0296,263819.0
2018-10-19 09:40:00,44.35,44.42,44.32,44.34,159453.0,33.0296,33.0818,33.0073,33.0222,159453.0
2018-10-19 09:45:00,44.35,44.42,44.34,44.41,149289.0,33.0296,33.0818,33.0222,33.0743,149289.0
2018-10-19 09:50:00,44.42,44.52,44.39,44.5,279393.0,33.0818,33.1562,33.0594,33.1413,279393.0
2018-10-19 09:55:00,44.5,44.55,44.46,44.47,232738.0,33.1413,33.1786,33.1116,33.119,232738.0
2018-10-19 10:00:00,44.46,44.61,44.45,44.55,293737.0,33.1116,33.2233,33.1041,33.1786,293737.0
2018-10-19 10:05:00,44.55,44.59,44.49,44.53,163310.0,33.1786,33.2084,33.1339,33.1637,163310.0
2018-10-19 10:10:00,44.53,44.65,44.51,44.63,246738.0,33.1637,33.2531,33.1488,33.2382,246738.0
2018-10-19 10:15:00,44.63,44.67,44.59,44.62,161481.0,33.2382,33.268,33.2084,33.2307,161481.0
2018-10-19 10:20:00,44.62,44.65,44.58,44.61,184588.0,33.2307,33.2531,33.2009,33.2233,184588.0
2018-10-19 10:25:00,44.61,44.64,44.57,44.6,141751.0,33.2233,33.2456,33.1935,33.2158,141751.0
2018-10-19 10:30:00,44.6,44.67,44.56,44.65,114380.0,33.2158,33.268,33.186,33.2531,114380.0
2018-10-19 10:35:00,44.65,44.66,44.5,44.51,103995.0,33.2531,33.2605,33.1413,33.1488,103995.0
2018-10-19 10:40:00,44.5,44.64,44.5,44.64,112480.0,33.1413,33.2456,33.1413,33.2456,112480.0
2018-10-19 10:45:00,44.64,44.68,44.62,44.67,133526.0,33.2456,33.2754,33.2307,33.268,133526.0
2018-10-19 10:50:00,44.66,44.67,44.63,44.66,140766.0,33.2605,33.268,33.2382,33.2605,140766.0
2018-10-19 10:55:00,44.67,44.75,44.66,44.74,139131.0,33.268,33.3275,33.2605,33.3201,139131.0
2018-10-19 11:00:00,44.75,44.78,44.67,44.67,148839.0,33.3275,33.3499,33.268,33.268,148839.0
2018-10-19 11:05:00,44.67,44.69,44.61,44.67,116901.0,33.268,33.2828,33.2233,33.268,116901.0
2018-10-19 11:10:00,44.68,44.74,44.65,44.72,93182.0,33.2754,33.3201,33.2531,33.3052,93182.0
2018-10-19 11:15:00,44.72,44.77,44.7,44.71,101390.0,33.3052,33.3424,33.2903,33.2977,101390.0
2018-10-19 11:20:00,44.71,44.72,44.63,44.66,136411.0,33.2977,33.3052,33.2382,33.2605,136411.0
2018-10-19 11:25:00,44.66,44.67,44.62,44.64,108497.0,33.2605,33.268,33.2307,33.2456,108497.0
2018-10-19 11:30:00,44.65,44.68,44.62,44.65,161065.0,33.2531,33.2754,33.2307,33.2531,161065.0
2018-10-19 11:35:00,44.65,44.67,44.62,44.66,155092.0,33.2531,33.268,33.2307,33.2605,155092.0
2018-10-19 11:40:00,44.66,44.66,44.61,44.66,136555.0,33.2605,33.2605,33.2233,33.2605,136555.0
2018-10-19 11:45:00,44.66,44.7,44.62,44.64,145685.0,33.2605,33.2903,33.2307,33.2456,145685.0
2018-10-19 11:50:00,44.64,44.7,44.62,44.64,138950.0,33.2456,33.2903,33.2307,33.2456,138950.0
2018-10-19 11:55:00,44.63,44.75,44.62,44.72,144487.0,33.2382,33.3275,33.2307,33.3052,144487.0
2018-10-19 12:00:00,44.72,44.75,44.68,44.69,151180.0,33.3052,33.3275,33.2754,33.2828,151180.0
2018-10-19 12:05:00,44.69,44.75,44.69,44.72,110503.0,33.2828,33.3275,33.2828,33.3052,110503.0
2018-10-19 12:10:00,44.72,44.74,44.68,44.72,105237.0,33.3052,33.3201,33.2754,33.3052,105237.0
2018-10-19 12:15:00,44.72,44.76,44.69,44.73,157383.0,33.3052,33.335,33.2828,33.3126,157383.0
2018-10-19 12:20:00,44.72,44.72,44.65,44.67,108764.0,33.3052,33.3052,33.2531,33.268,108764.0
2018-10-19 12:25:00,44.66,44.69,44.63,44.66,130018.0,33.2605,33.2828,33.2382,33.2605,130018.0
2018-10-19 12:30:00,44.66,44.67,44.59,44.6,130217.0,33.2605,33.268,33.2084,33.2158,130217.0
2018-10-19 12:35:00,44.6,44.65,44.6,44.63,132064.0,33.2158,33.2531,33.2158,33.2382,132064.0
2018-10-19 12:40:00,44.63,44.66,44.59,44.63,144847.0,33.2382,33.2605,33.2084,33.2382,144847.0
2018-10-19 12:45:00,44.63,44.66,44.59,44.62,129611.0,33.2382,33.2605,33.2084,33.2307,129611.0
2018-10-19 12:50:00,44.62,44.65,44.57,44.64,122325.0,33.2307,33.2531,33.1935,33.2456,122325.0
2018-10-19 12:55:00,44.64,44.67,44.6,44.65,76906.0,33.2456,33.268,33.2158,33.2531,76906.0
2018-10-19 13:00:00,44.65,44.65,44.6,44.64,120248.0,33.2531,33.2531,33.2158,33.2456,120248.0
2018-10-19 13:05:00,44.63,44.66,44.61,44.66,156584.0,33.2382,33.2605,33.2233,33.2605,156584.0
2018-10-19 13:10:00,44.65,44.75,44.63,44.73,132047.0,33.2531,33.3275,33.2382,33.3126,132047.0
2018-10-19 13:15:00,44.73,44.79,44.72,44.77,98081.0,33.3126,33.3573,33.3052,33.3424,98081.0
2018-10-19 13:20:00,44.77,44.79,44.75,44.78,94828.0,33.3424,33.3573,33.3275,33.3499,94828.0
2018-10-19 13:25:00,44.78,44.83,44.76,44.82,127036.0,33.3499,33.3871,33.335,33.3797,127036.0
2018-10-19 13:30:00,44.81,44.82,44.77,44.79,108670.0,33.3722,33.3797,33.3424,33.3573,108670.0
2018-10-19 13:35:00,44.78,44.79,44.74,44.74,86381.0,33.3499,33.3573,33.3201,33.3201,86381.0
2018-10-19 13:40:00,44.74,44.77,44.68,44.68,146996.0,33.3201,33.3424,33.2754,33.2754,146996.0
2018-10-19 13:45:00,44.68,44.7,44.65,44.68,85603.0,33.2754,33.2903,33.2531,33.2754,85603.0
2018-10-19 13:50:00,44.69,44.72,44.68,44.7,173258.0,33.2828,33.3052,33.2754,33.2903,173258.0
2018-10-19 13:55:00,44.7,44.7,44.64,44.66,113697.0,33.2903,33.2903,33.2456,33.2605,113697.0
2018-10-19 14:00:00,44.66,44.67,44.59,44.6,182864.0,33.2605,33.268,33.2084,33.2158,182864.0
2018-10-19 14:05:00,44.6,44.62,44.47,44.54,213417.0,33.2158,33.2307,33.119,33.1711,213417.0
2018-10-19 14:10:00,44.53,44.58,44.51,44.56,109906.0,33.1637,33.2009,33.1488,33.186,109906.0
2018-10-19 14:15:00,44.56,44.58,44.53,44.56,101543.0,33.186,33.2009,33.1637,33.186,101543.0
2018-10-19 14:20:00,44.56,44.65,44.51,44.6,126903.0,33.186,33.2531,33.1488,33.2158,126903.0
2018-10-19 14:25:00,44.6,44.6,44.56,44.57,116088.0,33.2158,33.2158,33.186,33.1935,116088.0
2018-10-19 14:30:00,44.58,44.6,44.55,44.56,127084.0,33.2009,33.2158,33.1786,33.186,127084.0
2018-10-19 14:35:00,44.57,44.64,44.57,44.58,115791.0,33.1935,33.2456,33.1935,33.2009,115791.0
2018-10-19 14:40:00,44.58,44.61,44.56,44.57,84942.0,33.2009,33.2233,33.186,33.1935,84942.0
2018-10-19 14:45:00,44.57,44.67,44.57,44.65,113275.0,33.1935,33.268,33.1935,33.2531,113275.0
2018-10-19 14:50:00,44.64,44.66,44.61,44.65,175268.0,33.2456,33.2605,33.2233,33.2531,175268.0
2018-10-19 14:55:00,44.65,44.67,44.61,44.61,138363.0,33.2531,33.268,33.2233,33.2233,138363.0
2018-10-19 15:00:00,44.61,44.65,44.5,44.52,142391.0,33.2233,33.2531,33.1413,33.1562,142391.0
2018-10-19 15:05:00,44.52,44.55,44.49,44.51,129106.0,33.1562,33.1786,33.1339,33.1488,129106.0
2018-10-19 15:10:00,44.51,44.52,44.48,44.49,244975.0,33.1488,33.1562,33.1264,33.1339,244975.0
2018-10-19 15:15:00,44.49,44.57,44.45,44.56,245475.0,33.1339,33.1935,33.1041,33.186,245475.0
2018-10-19 15:20:00,44.56,44.56,44.49,44.5,153204.0,33.186,33.186,33.1339,33.1413,153204.0
2018-10-19 15:25:00,44.51,44.63,44.5,44.62,191361.0,33.1488,33.2382,33.1413,33.2307,191361.0
2018-10-19 15:30:00,44.61,44.64,44.59,44.62,163804.0,33.2233,33.2456,33.2084,33.2307,163804.0
2018-10-19 15:35:00,44.63,44.64,44.56,44.57,273826.0,33.2382,33.2456,33.186,33.1935,273826.0
2018-10-19 15:40:00,44.57,44.61,44.55,44.6,193408.0,33.1935,33.2233,33.1786,33.2158,193408.0
2018-10-19 15:45:00,44.61,44.65,44.55,44.59,237977.0,33.2233,33.2531,33.1786,33.2084,237977.0
2018-10-19 15:50:00,44.59,44.61,44.56,44.58,271438.0,33.2084,33.2233,33.186,33.2009,271438.0
2018-10-19 15:55:00,44.57,44.58,44.47,44.48,1034028.0,33.1935,33.2009,33.119,33.1264,1034028.0
2018-10-22 09:30:00,44.44,44.51,44.27,44.27,630650.0,33.0967,33.1488,32.9701,32.9701,630650.0
2018-10-22 09:35:00,44.26,44.43,44.22,44.34,365735.0,32.9626,33.0892,32.9328,33.0222,365735.0
2018-10-22 09:40:00,44.34,44.45,44.34,44.37,328200.0,33.0222,33.1041,33.0222,33.0445,328200.0
2018-10-22 09:45:00,44.38,44.44,44.37,44.39,180718.0,33.052,33.0967,33.0445,33.0594,180718.0
2018-10-22 09:50:00,44.4,44.41,44.22,44.26,290675.0,33.0669,33.0743,32.9328,32.9626,290675.0
2018-10-22 09:55:00,44.26,44.27,44.14,44.19,187664.0,32.9626,32.9701,32.8732,32.9105,187664.0
2018-10-22 10:00:00,44.19,44.19,44.04,44.12,237467.0,32.9105,32.9105,32.7988,32.8583,237467.0
2018-10-22 10:05:00,44.12,44.19,44.06,44.19,142588.0,32.8583,32.9105,32.8137,32.9105,142588.0
2018-10-22 10:10:00,44.19,44.22,44.1,44.11,175165.0,32.9105,32.9328,32.8434,32.8509,175165.0
2018-10-22 10:15:00,44.11,44.13,44.02,44.09,235009.0,32.8509,32.8658,32.7839,32.836,235009.0
2018-10-22 10:20:00,44.09,44.17,44.03,44.15,163551.0,32.836,32.8956,32.7913,32.8807,163551.0
2018-10-22 10:25:00,44.14,44.18,44.07,44.13,187793.0,32.8732,32.903,32.8211,32.8658,187793.0
2018-10-22 10:30:00,44.12,44.16,44.05,44.15,161233.0,32.8583,32.8881,32.8062,32.8807,161233.0
2018-10-22 10:35:00,44.15,44.18,44.11,44.15,202158.0,32.8807,32.903,32.8509,32.8807,202158.0
2018-10-22 10:40:00,44.15,44.19,44.08,44.12,193123.0,32.8807,32.9105,32.8285,32.8583,193123.0
2018-10-22 10:45:00,44.13,44.24,44.09,44.23,150452.0,32.8658,32.9477,32.836,32.9403,150452.0
2018-10-22 10:50:00,44.24,44.35,44.23,44.31,263933.0,32.9477,33.0296,32.9403,32.9998,263933.0
2018-10-22 10:55:00,44.3,44.3,44.21,44.26,117094.0,32.9924,32.9924,32.9254,32.9626,117094.0
2018-10-22 11:00:00,44.26,44.26,44.2,44.23,116246.0,32.9626,32.9626,32.9179,32.9403,116246.0
2018-10-22 11:05:00,44.23,44.26,44.18,44.19,155101.0,32.9403,32.9626,32.903,32.9105,155101.0
2018-10-22 11:10:00,44.19,44.19,44.09,44.11,150337.0,32.9105,32.9105,32.836,32.8509,150337.0
2018-10-22 11:15:00,44.1,44.17,44.1,44.15,135462.0,32.8434,32.8956,32.8434,32.8807,135462.0
2018-10-22 11:20:00,44.15,44.22,44.14,44.2,126543.0,32.8807,32.9328,32.8732,32.9179,126543.0
2018-10-22 11:25:00,44.21,44.23,44.12,44.16,135754.0,32.9254,32.9403,32.8583,32.8881,135754.0
2018-10-22 11:30:00,44.16,44.17,44.08,44.09,117398.0,32.8881,32.8956,32.8285,32.836,117398.0
2018-10-22 11:35:00,44.09,44.14,44.07,44.09,112802.0,32.836,32.8732,32.8211,32.836,112802.0
2018-10-22 11:40:00,44.09,44.09,44.04,44.08,86896.0,32.836,32.836,32.7988,32.8285,86896.0
2018-10-22 11:45:00,44.08,44.17,44.06,44.15,103678.0,32.8285,32.8956,32.8137,32.8807,103678.0
2018-10-22 11:50:00,44.15,44.16,44.04,44.06,94659.0,32.8807,32.8881,32.7988,32.8137,94659.0
2018-10-22 11:55:00,44.06,44.08,44.03,44.06,92936.0,32.8137,32.8285,32.7913,32.8137,92936.0
2018-10-22 12:00:00,44.07,44.1,44.02,44.05,122248.0,32.8211,32.8434,32.7839,32.8062,122248.0
2018-10-22 12:05:00,44.06,44.16,44.03,44.15,116264.0,32.8137,32.8881,32.7913,32.8807,116264.0
2018-10-22 12:10:00,44.15,44.18,44.06,44.09,158653.0,32.8807,32.903,32.8137,32.836,158653.0
2018-10-22 12:15:00,44.09,44.12,44.07,44.11,108486.0,32.836,32.8583,32.8211,32.8509,108486.0
2018-10-22 12:20:00,44.11,44.11,44.06,44.09,85397.0,32.8509,32.8509,32.8137,32.836,85397.0
2018-10-22 12:25:00,44.09,44.12,44.05,44.11,108334.0,32.836,32.8583,32.8062,32.8509,108334.0
2018-10-22 12:30:00,44.11,44.13,44.04,44.06,141955.0,32.8509,32.8658,32.7988,32.8137,141955.0
2018-10-22 12:35:00,44.07,44.09,44.02,44.04,112317.0,32.8211,32.836,32.7839,32.7988,112317.0
2018-10-22 12:40:00,44.04,44.12,44.03,44.11,94284.0,32.7988,32.8583,32.7913,32.8509,94284.0
2018-10-22 12:45:00,44.11,44.13,44.07,44.09,120464.0,32.8509,32.8658,32.8211,32.836,120464.0
2018-10-22 12:50:00,44.09,44.17,44.08,44.16,120632.0,32.836,32.8956,32.8285,32.8881,120632.0
2018-10-22 12:55:00,44.16,44.18,44.14,44.16,58933.0,32.8881,32.903,32.8732,32.8881,58933.0
2018-10-22 13:00:00,44.16,44.18,44.12,44.14,70716.0,32.8881,32.903,32.8583,32.8732,70716.0
2018-10-22 13:05:00,44.14,44.22,44.14,44.18,71202.0,32.8732,32.9328,32.8732,32.903,71202.0
2018-10-22 13:10:00,44.19,44.2,44.15,44.19,76043.0,32.9105,32.9179,32.8807,32.9105,76043.0
2018-10-22 13:15:00,44.2,44.2,44.15,44.15,60500.0,32.9179,32.9179,32.8807,32.8807,60500.0
2018-10-22 13:20:00,44.15,44.17,44.11,44.12,78250.0,32.8807,32.8956,32.8509,32.8583,78250.0
2018-10-22 13:25:00,44.11,44.13,44.08,44.11,72808.0,32.8509,32.8658,32.8285,32.8509,72808.0
2018-10-22 13:30:00,44.11,44.13,44.08,44.1,87591.0,32.8509,32.8658,32.8285,32.8434,87591.0
2018-10-22 13:35:00,44.11,44.15,44.08,44.13,57353.0,32.8509,32.8807,32.8285,32.8658,57353.0
2018-10-22 13:40:00,44.13,44.17,44.11,44.17,87588.0,32.8658,32.8956,32.8509,32.8956,87588.0
2018-10-22 13:45:00,44.16,44.19,44.1,44.1,107925.0,32.8881,32.9105,32.8434,32.8434,107925.0
2018-10-22 13:50:00,44.1,44.11,44.06,44.09,78551.0,32.8434,32.8509,32.8137,32.836,78551.0
2018-10-22 13:55:00,44.1,44.1,44.07,44.09,59466.0,32.8434,32.8434,32.8211,32.836,59466.0
2018-10-22 14:00:00,44.09,44.12,44.05,44.05,163446.0,32.836,32.8583,32.8062,32.8062,163446.0
2018-10-22 14:05:00,44.06,44.11,44.05,44.11,149556.0,32.8137,32.8509,32.8062,32.8509,149556.0
2018-10-22 14:10:00,44.1,44.15,44.1,44.13,195997.0,32.8434,32.8807,32.8434,32.8658,195997.0
2018-10-22 14:15:00,44.13,44.17,44.13,44.15,115043.0,32.8658,32.8956,32.8658,32.8807,115043.0
2018-10-22 14:20:00,44.15,44.17,44.13,44.14,100703.0,32.8807,32.8956,32.8658,32.8732,100703.0
2018-10-22 14:25:00,44.13,44.17,44.13,44.15,102071.0,32.8658,32.8956,32.8658,32.8807,102071.0
2018-10-22 14:30:00,44.16,44.19,44.14,44.18,106327.0,32.8881,32.9105,32.8732,32.903,106327.0
2018-10-22 14:35:00,44.18,44.22,44.17,44.22,122098.0,32.903,32.9328,32.8956,32.9328,122098.0
2018-10-22 14:40:00,44.22,44.26,44.22,44.25,187323.0,32.9328,32.9626,32.9328,32.9552,187323.0
2018-10-22 14:45:00,44.25,44.3,44.23,44.28,162810.0,32.9552,32.9924,32.9403,32.9775,162810.0
2018-10-22 14:50:00,44.29,44.33,44.28,44.3,168210.0,32.9849,33.0147,32.9775,32.9924,168210.0
2018-10-22 14:55:00,44.3,44.33,44.28,44.3,113219.0,32.9924,33.0147,32.9775,32.9924,113219.0
2018-10-22 15:00:00,44.3,44.33,44.28,44.29,135720.0,32.9924,33.0147,32.9775,32.9849,135720.0
2018-10-22 15:05:00,44.29,44.31,44.28,44.31,119338.0,32.9849,32.9998,32.9775,32.9998,119338.0
2018-10-22 15:10:00,44.31,44.34,44.28,44.32,100847.0,32.9998,33.0222,32.9775,33.0073,100847.0
2018-10-22 15:15:00,44.32,44.33,44.3,44.32,146843.0,33.0073,33.0147,32.9924,33.0073,146843.0
2018-10-22 15:20:00,44.32,44.33,44.31,44.32,118993.0,33.0073,33.0147,32.9998,33.0073,118993.0
2018-10-22 15:25:00,44.32,44.33,44.3,44.32,132658.0,33.0073,33.0147,32.9924,33.0073,132658.0
2018-10-22 15:30:00,44.33,44.34,44.29,44.34,195585.0,33.0147,33.0222,32.9849,33.0222,195585.0
2018-10-22 15:35:00,44.34,44.4,44.31,44.31,306329.0,33.0222,33.0669,32.9998,32.9998,306329.0
2018-10-22 15:40:00,44.31,44.33,44.25,44.32,349620.0,32.9998,33.0147,32.9552,33.0073,349620.0
2018-10-22 15:45:00,44.32,44.34,44.29,44.32,255889.0,33.0073,33.0222,32.9849,33.0073,255889.0
2018-10-22 15:50:00,44.31,44.34,44.3,44.33,390142.0,32.9998,33.0222,32.9924,33.0147,390142.0
2018-10-22 15:55:00,44.32,44.4,44.31,44.37,1012539.0,33.0073,33.0669,32.9998,33.0445,1012539.0
2018-10-23 09:30:00,43.89,44.22,43.89,44.16,655911.0,32.687,32.9328,32.687,32.8881,655911.0
2018-10-23 09:35:00,44.16,44.24,44.1,44.2,241897.0,32.8881,32.9477,32.8434,32.9179,241897.0
2018-10-23 09:40:00,44.2,44.24,44.12,44.15,283456.0,32.9179,32.9477,32.8583,32.8807,283456.0
2018-10-23 09:45:00,44.15,44.16,44.03,44.13,398119.0,32.8807,32.8881,32.7913,32.8658,398119.0
2018-10-23 09:50:00,44.13,44.17,44.04,44.11,389610.0,32.8658,32.8956,32.7988,32.8509,389610.0
2018-10-23 09:55:00,44.11,44.14,43.99,44.0,275956.0,32.8509,32.8732,32.7615,32.769,275956.0
2018-10-23 10:00:00,44.0,44.09,43.96,43.96,243795.0,32.769,32.836,32.7392,32.7392,243795.0
2018-10-23 10:05:00,43.96,44.01,43.91,43.95,407933.0,32.7392,32.7764,32.7019,32.7317,407933.0
2018-10-23 10:10:00,43.94,44.04,43.9,43.91,240816.0,32.7243,32.7988,32.6945,32.7019,240816.0
2018-10-23 10:15:00,43.92,43.96,43.87,43.88,290611.0,32.7094,32.7392,32.6722,32.6796,290611.0
2018-10-23 10:20:00,43.89,43.93,43.85,43.92,225974.0,32.687,32.7168,32.6573,32.7094,225974.0
2018-10-23 10:25:00,43.92,44.05,43.91,43.98,200530.0,32.7094,32.8062,32.7019,32.7541,200530.0
2018-10-23 10:30:00,43.99,44.04,43.89,43.91,196460.0,32.7615,32.7988,32.687,32.7019,196460.0
2018-10-23 10:35:00,43.91,43.98,43.9,43.96,185170.0,32.7019,32.7541,32.6945,32.7392,185170.0
2018-10-23 10:40:00,43.95,44.0,43.9,44.0,138661.0,32.7317,32.769,32.6945,32.769,138661.0
2018-10-23 10:45:00,44.0,44.08,43.94,44.06,244745.0,32.769,32.8285,32.7243,32.8137,244745.0
2018-10-23 10:50:00,44.07,44.15,44.06,44.08,177340.0,32.8211,32.8807,32.8137,32.8285,177340.0
2018-10-23 10:55:00,44.08,44.13,44.05,44.08,212072.0,32.8285,32.8658,32.8062,32.8285,212072.0
2018-10-23 11:00:00,44.07,44.08,43.97,44.0,260747.0,32.8211,32.8285,32.7466,32.769,260747.0
2018-10-23 11:05:00,44.0,44.09,43.98,44.04,186045.0,32.769,32.836,32.7541,32.7988,186045.0
2018-10-23 11:10:00,44.05,44.13,44.05,44.09,247094.0,32.8062,32.8658,32.8062,32.836,247094.0
2018-10-23 11:15:00,44.09,44.13,44.07,44.09,173402.0,32.836,32.8658,32.8211,32.836,173402.0
2018-10-23 11:20:00,44.09,44.09,43.96,43.97,243165.0,32.836,32.836,32.7392,32.7466,243165.0
2018-10-23 11:25:00,43.96,43.97,43.89,43.94,264615.0,32.7392,32.7466,32.687,32.7243,264615.0
2018-10-23 11:30:00,43.93,43.97,43.91,43.93,233190.0,32.7168,32.7466,32.7019,32.7168,233190.0
2018-10-23 11:35:00,43.93,43.94,43.84,43.86,249786.0,32.7168,32.7243,32.6498,32.6647,249786.0
2018-10-23 11:40:00,43.85,43.86,43.81,43.83,189990.0,32.6573,32.6647,32.6275,32.6424,189990.0
2018-10-23 11:45:00,43.84,43.89,43.81,43.86,154324.0,32.6498,32.687,32.6275,32.6647,154324.0
2018-10-23 11:50:00,43.85,43.86,43.75,43.83,222764.0,32.6573,32.6647,32.5828,32.6424,222764.0
2018-10-23 11:55:00,43.82,43.84,43.76,43.77,153915.0,32.6349,32.6498,32.5902,32.5977,153915.0
2018-10-23 12:00:00,43.77,43.83,43.75,43.82,225057.0,32.5977,32.6424,32.5828,32.6349,225057.0
2018-10-23 12:05:00,43.82,43.9,43.81,43.9,173531.0,32.6349,32.6945,32.6275,32.6945,173531.0
2018-10-23 12:10:00,43.89,43.93,43.87,43.88,249067.0,32.687,32.7168,32.6722,32.6796,249067.0
2018-10-23 12:15:00,43.88,43.88,43.8,43.86,188563.0,32.6796,32.6796,32.62,32.6647,188563.0
2018-10-23 12:20:00,43.86,43.93,43.82,43.91,300916.0,32.6647,32.7168,32.6349,32.7019,300916.0
2018-10-23 12:25:00,43.91,43.97,43.88,43.93,157320.0,32.7019,32.7466,32.6796,32.7168,157320.0
2018-10-23 12:30:00,43.93,43.95,43.82,43.86,237928.0,32.7168,32.7317,32.6349,32.6647,237928.0
2018-10-23 12:35:00,43.86,43.87,43.71,43.72,459411.0,32.6647,32.6722,32.553,32.5604,459411.0
2018-10-23 12:40:00,43.72,43.77,43.69,43.71,234863.0,32.5604,32.5977,32.5381,32.553,234863.0
2018-10-23 12:45:00,43.72,43.76,43.7,43.75,214834.0,32.5604,32.5902,32.5455,32.5828,214834.0
2018-10-23 12:50:00,43.74,43.76,43.69,43.7,191465.0,32.5753,32.5902,32.5381,32.5455,191465.0
2018-10-23 12:55:00,43.7,43.78,43.69,43.78,89641.0,32.5455,32.6051,32.5381,32.6051,89641.0
2018-10-23 13:00:00,43.77,43.89,43.75,43.82,272974.0,32.5977,32.687,32.5828,32.6349,272974.0
2018-10-23 13:05:00,43.83,43.9,43.8,43.89,234725.0,32.6424,32.6945,32.62,32.687,234725.0
2018-10-23 13:10:00,43.88,43.95,43.86,43.89,218736.0,32.6796,32.7317,32.6647,32.687,218736.0
2018-10-23 13:15:00,43.89,43.94,43.87,43.88,156683.0,32.687,32.7243,32.6722,32.6796,156683.0
2018-10-23 13:20:00,43.88,43.92,43.83,43.91,447043.0,32.6796,32.7094,32.6424,32.7019,447043.0
2018-10-23 13:25:00,43.92,43.99,43.9,43.98,123187.0,32.7094,32.7615,32.6945,32.7541,123187.0
2018-10-23 13:30:00,43.98,44.05,43.98,44.01,160109.0,32.7541,32.8062,32.7541,32.7764,160109.0
2018-10-23 13:35:00,44.01,44.02,43.91,43.97,158792.0,32.7764,32.7839,32.7019,32.7466,158792.0
2018-10-23 13:40:00,43.97,44.0,43.89,43.94,90237.0,32.7466,32.769,32.687,32.7243,90237.0
2018-10-23 13:45:00,43.94,43.97,43.91,43.93,151929.0,32.7243,32.7466,32.7019,32.7168,151929.0
2018-10-23 13:50:00,43.92,43.99,43.9,43.9,118070.0,32.7094,32.7615,32.6945,32.6945,118070.0
2018-10-23 13:55:00,43.9,43.93,43.88,43.93,117439.0,32.6945,32.7168,32.6796,32.7168,117439.0
2018-10-23 14:00:00,43.92,44.0,43.92,43.97,146873.0,32.7094,32.769,32.7094,32.7466,146873.0
2018-10-23 14:05:00,43.97,44.01,43.93,43.98,147690.0,32.7466,32.7764,32.7168,32.7541,147690.0
2018-10-23 14:10:00,43.98,44.08,43.98,44.02,118707.0,32.7541,32.8285,32.7541,32.7839,118707.0
2018-10-23 14:15:00,44.03,44.13,44.02,44.13,171129.0,32.7913,32.8658,32.7839,32.8658,171129.0
2018-10-23 14:20:00,44.13,44.14,44.08,44.13,151937.0,32.8658,32.8732,32.8285,32.8658,151937.0
2018-10-23 14:25:00,44.13,44.14,44.07,44.08,134317.0,32.8658,32.8732,32.8211,32.8285,134317.0
2018-10-23 14:30:00,44.08,44.16,44.08,44.12,117524.0,32.8285,32.8881,32.8285,32.8583,117524.0
2018-10-23 14:35:00,44.12,44.18,44.1,44.14,208336.0,32.8583,32.903,32.8434,32.8732,208336.0
2018-10-23 14:40:00,44.14,44.19,44.12,44.17,144930.0,32.8732,32.9105,32.8583,32.8956,144930.0
2018-10-23 14:45:00,44.17,44.23,44.12,44.22,113929.0,32.8956,32.9403,32.8583,32.9328,113929.0
2018-10-23 14:50:00,44.22,44.29,44.19,44.2,171930.0,32.9328,32.9849,32.9105,32.9179,171930.0
2018-10-23 14:55:00,44.2,44.27,44.16,44.21,170175.0,32.9179,32.9701,32.8881,32.9254,170175.0
2018-10-23 15:00:00,44.21,44.29,44.2,44.25,239025.0,32.9254,32.9849,32.9179,32.9552,239025.0
2018-10-23 15:05:00,44.25,44.29,44.18,44.21,151179.0,32.9552,32.9849,32.903,32.9254,151179.0
2018-10-23 15:10:00,44.21,44.29,44.19,44.27,207703.0,32.9254,32.9849,32.9105,32.9701,207703.0
2018-10-23 15:15:00,44.28,44.31,44.19,44.21,162843.0,32.9775,32.9998,32.9105,32.9254,162843.0
2018-10-23 15:20:00,44.2,44.32,44.2,44.29,223588.0,32.9179,33.0073,32.9179,32.9849,223588.0
2018-10-23 15:25:00,44.29,44.32,44.2,44.2,202236.0,32.9849,33.0073,32.9179,32.9179,202236.0
2018-10-23 15:30:00,44.2,44.24,44.15,44.23,218289.0,32.9179,32.9477,32.8807,32.9403,218289.0
2018-10-23 15:35:00,44.24,44.28,44.17,44.19,287396.0,32.9477,32.9775,32.8956,32.9105,287396.0
2018-10-23 15:40:00,44.19,44.24,44.11,44.17,380688.0,32.9105,32.9477,32.8509,32.8956,380688.0
2018-10-23 15:45:00,44.17,44.17,44.11,44.12,406778.0,32.8956,32.8956,32.8509,32.8583,406778.0
2018-10-23 15:50:00,44.11,44.15,44.08,44.11,468400.0,32.8509,32.8807,32.8285,32.8509,468400.0
2018-10-23 15:55:00,44.12,44.13,44.03,44.08,1035201.0,32.8583,32.8658,32.7913,32.8285,1035201.0
2018-10-24 09:30:00,43.81,44.25,43.72,44.22,646182.0,32.6275,32.9552,32.5604,32.9328,646182.0
2018-10-24 09:35:00,44.22,44.29,44.08,44.19,295263.0,32.9328,32.9849,32.8285,32.9105,295263.0
2018-10-24 09:40:00,44.18,44.27,44.12,44.16,311908.0,32.903,32.9701,32.8583,32.8881,311908.0
2018-10-24 09:45:00,44.15,44.17,44.06,44.07,234384.0,32.8807,32.8956,32.8137,32.8211,234384.0
2018-10-24 09:50:00,44.08,44.12,44.07,44.1,156456.0,32.8285,32.8583,32.8211,32.8434,156456.0
2018-10-24 09:55:00,44.1,44.13,44.05,44.09,176566.0,32.8434,32.8658,32.8062,32.836,176566.0
2018-10-24 10:00:00,44.09,44.2,44.09,44.18,255909.0,32.836,32.9179,32.836,32.903,255909.0
2018-10-24 10:05:00,44.18,44.2,44.07,44.07,248877.0,32.903,32.9179,32.8211,32.8211,248877.0
2018-10-24 10:10:00,44.07,44.13,44.01,44.01,243139.0,32.8211,32.8658,32.7764,32.7764,243139.0
2018-10-24 10:15:00,44.01,44.07,43.98,44.07,247259.0,32.7764,32.8211,32.7541,32.8211,247259.0
2018-10-24 10:20:00,44.06,44.16,44.05,44.15,207389.0,32.8137,32.8881,32.8062,32.8807,207389.0
2018-10-24 10:25:00,44.16,44.2,44.01,44.06,372654.0,32.8881,32.9179,32.7764,32.8137,372654.0
2018-10-24 10:30:00,44.06,44.15,44.01,44.05,224558.0,32.8137,32.8807,32.7764,32.8062,224558.0
2018-10-24 10:35:00,44.05,44.11,44.04,44.05,197782.0,32.8062,32.8509,32.7988,32.8062,197782.0
2018-10-24 10:40:00,44.05,44.16,44.05,44.12,136166.0,32.8062,32.8881,32.8062,32.8583,136166.0
2018-10-24 10:45:00,44.12,44.12,44.02,44.05,189319.0,32.8583,32.8583,32.7839,32.8062,189319.0
2018-10-24 10:50:00,44.05,44.06,43.95,44.01,308836.0,32.8062,32.8137,32.7317,32.7764,308836.0
2018-10-24 10:55:00,44.01,44.02,43.99,44.01,175219.0,32.7764,32.7839,32.7615,32.7764,175219.0
2018-10-24 11:00:00,44.01,44.03,43.89,43.9,420347.0,32.7764,32.7913,32.687,32.6945,420347.0
2018-10-24 11:05:00,43.89,43.9,43.74,43.75,478413.0,32.687,32.6945,32.5753,32.5828,478413.0
2018-10-24 11:10:00,43.76,43.86,43.75,43.84,284771.0,32.5902,32.6647,32.5828,32.6498,284771.0
2018-10-24 11:15:00,43.84,43.91,43.82,43.84,239951.0,32.6498,32.7019,32.6349,32.6498,239951.0
2018-10-24 11:20:00,43.83,43.93,43.81,43.9,231444.0,32.6424,32.7168,32.6275,32.6945,231444.0
2018-10-24 11:25:00,43.9,43.96,43.89,43.9,269162.0,32.6945,32.7392,32.687,32.6945,269162.0
2018-10-24 11:30:00,43.9,43.92,43.87,43.89,272526.0,32.6945,32.7094,32.6722,32.687,272526.0
2018-10-24 11:35:00,43.89,43.97,43.86,43.89,281056.0,32.687,32.7466,32.6647,32.687,281056.0
2018-10-24 11:40:00,43.9,43.99,43.89,43.99,205616.0,32.6945,32.7615,32.687,32.7615,205616.0
2018-10-24 11:45:00,43.99,44.13,43.98,44.08,306902.0,32.7615,32.8658,32.7541,32.8285,306902.0
2018-10-24 11:50:00,44.08,44.11,44.07,44.08,309467.0,32.8285,32.8509,32.8211,32.8285,309467.0
2018-10-24 11:55:00,44.08,44.19,44.08,44.13,238154.0,32.8285,32.9105,32.8285,32.8658,238154.0
2018-10-24 12:00:00,44.13,44.14,44.08,44.09,151958.0,32.8658,32.8732,32.8285,32.836,151958.0
2018-10-24 12:05:00,44.09,44.11,43.99,44.0,251870.0,32.836,32.8509,32.7615,32.769,251870.0
2018-10-24 12:10:00,44.0,44.01,43.92,43.93,595703.0,32.769,32.7764,32.7094,32.7168,595703.0
2018-10-24 12:15:00,43.94,43.96,43.85,43.86,758045.0,32.7243,32.7392,32.6573,32.6647,758045.0
2018-10-24 12:20:00,43.86,43.88,43.78,43.79,359613.0,32.6647,32.6796,32.6051,32.6126,359613.0
2018-10-24 12:25:00,43.79,43.89,43.78,43.83,169356.0,32.6126,32.687,32.6051,32.6424,169356.0
2018-10-24 12:30:00,43.83,43.85,43.76,43.78,341898.0,32.6424,32.6573,32.5902,32.6051,341898.0
2018-10-24 12:35:00,43.79,43.79,43.62,43.65,492167.0,32.6126,32.6126,32.486,32.5083,492167.0
2018-10-24 12:40:00,43.65,43.7,43.6,43.66,327798.0,32.5083,32.5455,32.4711,32.5158,327798.0
2018-10-24 12:45:00,43.66,43.66,43.55,43.64,336086.0,32.5158,32.5158,32.4338,32.5009,336086.0
2018-10-24 12:50:00,43.64,43.65,43.58,43.65,282991.0,32.5009,32.5083,32.4562,32.5083,282991.0
2018-10-24 12:55:00,43.65,43.69,43.63,43.65,131861.0,32.5083,32.5381,32.4934,32.5083,131861.0
2018-10-24 13:00:00,43.65,43.65,43.55,43.55,143954.0,32.5083,32.5083,32.4338,32.4338,143954.0
2018-10-24 13:05:00,43.55,43.56,43.43,43.43,239415.0,32.4338,32.4413,32.3445,32.3445,239415.0
2018-10-24 13:10:00,43.43,43.52,43.43,43.47,222230.0,32.3445,32.4115,32.3445,32.3743,222230.0
2018-10-24 13:15:00,43.48,43.52,43.4,43.49,293639.0,32.3817,32.4115,32.3221,32.3891,293639.0
2018-10-24 13:20:00,43.49,43.5,43.44,43.45,259935.0,32.3891,32.3966,32.3519,32.3594,259935.0
2018-10-24 13:25:00,43.44,43.47,43.4,43.44,282142.0,32.3519,32.3743,32.3221,32.3519,282142.0
2018-10-24 13:30:00,43.43,43.48,43.34,43.42,292054.0,32.3445,32.3817,32.2774,32.337,292054.0
2018-10-24 13:35:00,43.41,43.43,43.31,43.31,176748.0,32.3296,32.3445,32.2551,32.2551,176748.0
2018-10-24 13:40:00,43.32,43.49,43.31,43.48,190689.0,32.2625,32.3891,32.2551,32.3817,190689.0
2018-10-24 13:45:00,43.48,43.49,43.34,43.36,355429.0,32.3817,32.3891,32.2774,32.2923,355429.0
2018-10-24 13:50:00,43.36,43.39,43.29,43.36,483445.0,32.2923,32.3147,32.2402,32.2923,483445.0
2018-10-24 13:55:00,43.36,43.4,43.28,43.32,251260.0,32.2923,32.3221,32.2327,32.2625,251260.0
2018-10-24 14:00:00,43.32,43.34,43.25,43.3,251495.0,32.2625,32.2774,32.2104,32.2476,251495.0
2018-10-24 14:05:00,43.3,43.32,43.22,43.23,306372.0,32.2476,32.2625,32.1881,32.1955,306372.0
2018-10-24 14:10:00,43.23,43.37,43.23,43.32,257830.0,32.1955,32.2998,32.1955,32.2625,257830.0
2018-10-24 14:15:00,43.31,43.37,43.24,43.34,244859.0,32.2551,32.2998,32.203,32.2774,244859.0
2018-10-24 14:20:00,43.35,43.51,43.3,43.5,257170.0,32.2849,32.404,32.2476,32.3966,257170.0
2018-10-24 14:25:00,43.5,43.56,43.44,43.53,345300.0,32.3966,32.4413,32.3519,32.4189,345300.0
2018-10-24 14:30:00,43.53,43.64,43.52,43.58,553617.0,32.4189,32.5009,32.4115,32.4562,553617.0
2018-10-24 14:35:00,43.59,43.59,43.52,43.55,144052.0,32.4636,32.4636,32.4115,32.4338,144052.0
2018-10-24 14:40:00,43.55,43.57,43.44,43.45,194228.0,32.4338,32.4487,32.3519,32.3594,194228.0
2018-10-24 14:45:00,43.44,43.45,43.36,43.4,201162.0,32.3519,32.3594,32.2923,32.3221,201162.0
2018-10-24 14:50:00,43.4,43.41,43.33,43.34,207184.0,32.3221,32.3296,32.27,32.2774,207184.0
2018-10-24 14:55:00,43.35,43.43,43.33,43.38,210840.0,32.2849,32.3445,32.27,32.3072,210840.0
2018-10-24 15:00:00,43.38,43.38,43.16,43.17,343173.0,32.3072,32.3072,32.1434,32.1508,343173.0
2018-10-24 15:05:00,43.16,43.23,43.14,43.2,304195.0,32.1434,32.1955,32.1285,32.1732,304195.0
2018-10-24 15:10:00,43.2,43.21,43.13,43.14,450771.0,32.1732,32.1806,32.121,32.1285,450771.0
2018-10-24 15:15:00,43.14,43.21,43.09,43.09,490778.0,32.1285,32.1806,32.0912,32.0912,490778.0
2018-10-24 15:20:00,43.09,43.1,42.87,42.9,622852.0,32.0912,32.0987,31.9274,31.9497,622852.0
2018-10-24 15:25:00,42.9,42.96,42.73,42.76,825611.0,31.9497,31.9944,31.8231,31.8455,825611.0
2018-10-24 15:30:00,42.76,42.78,42.67,42.68,911145.0,31.8455,31.8604,31.7785,31.7859,911145.0
2018-10-24 15:35:00,42.68,42.85,42.67,42.79,924360.0,31.7859,31.9125,31.7785,31.8678,924360.0
2018-10-24 15:40:00,42.78,42.83,42.71,42.75,1015719.0,31.8604,31.8976,31.8082,31.838,1015719.0
2018-10-24 15:45:00,42.74,42.75,42.58,42.61,965485.0,31.8306,31.838,31.7114,31.7338,965485.0
2018-10-24 15:50:00,42.6,42.63,42.43,42.47,1380562.0,31.7263,31.7487,31.5997,31.6295,1380562.0
2018-10-24 15:55:00,42.47,42.54,42.35,42.49,2105207.0,31.6295,31.6816,31.5401,31.6444,2105207.0
2018-10-25 09:30:00,42.39,42.41,41.66,42.0,1543922.0,31.5699,31.5848,31.0263,31.2795,1543922.0
2018-10-25 09:35:00,42.01,42.2,41.9,42.19,608101.0,31.2869,31.4284,31.205,31.421,608101.0
2018-10-25 09:40:00,42.2,42.54,42.05,42.5,971142.0,31.4284,31.6816,31.3167,31.6518,971142.0
2018-10-25 09:45:00,42.51,42.81,42.43,42.76,631183.0,31.6593,31.8827,31.5997,31.8455,631183.0
2018-10-25 09:50:00,42.76,43.04,42.75,42.99,822284.0,31.8455,32.054,31.838,32.0168,822284.0
2018-10-25 09:55:00,42.98,43.07,42.91,43.07,841921.0,32.0093,32.0764,31.9572,32.0764,841921.0
2018-10-25 10:00:00,43.06,43.31,43.03,43.19,289316.0,32.0689,32.2551,32.0466,32.1657,289316.0
2018-10-25 10:05:00,43.19,43.27,43.08,43.18,333062.0,32.1657,32.2253,32.0838,32.1583,333062.0
2018-10-25 10:10:00,43.18,43.35,43.18,43.3,480233.0,32.1583,32.2849,32.1583,32.2476,480233.0
2018-10-25 10:15:00,43.3,43.33,43.22,43.23,570649.0,32.2476,32.27,32.1881,32.1955,570649.0
2018-10-25 10:20:00,43.23,43.29,43.16,43.25,783480.0,32.1955,32.2402,32.1434,32.2104,783480.0
2018-10-25 10:25:00,43.25,43.33,43.2,43.31,677530.0,32.2104,32.27,32.1732,32.2551,677530.0
2018-10-25 10:30:00,43.31,43.54,43.29,43.39,320452.0,32.2551,32.4264,32.2402,32.3147,320452.0
2018-10-25 10:35:00,43.4,43.47,43.3,43.31,436472.0,32.3221,32.3743,32.2476,32.2551,436472.0
2018-10-25 10:40:00,43.31,43.42,43.29,43.36,534309.0,32.2551,32.337,32.2402,32.2923,534309.0
2018-10-25 10:45:00,43.36,43.44,43.35,43.38,466369.0,32.2923,32.3519,32.2849,32.3072,466369.0
2018-10-25 10:50:00,43.39,43.5,43.37,43.46,331150.0,32.3147,32.3966,32.2998,32.3668,331150.0
2018-10-25 10:55:00,43.46,43.54,43.39,43.46,305922.0,32.3668,32.4264,32.3147,32.3668,305922.0
2018-10-25 11:00:00,43.47,43.55,43.46,43.5,776255.0,32.3743,32.4338,32.3668,32.3966,776255.0
2018-10-25 11:05:00,43.5,43.51,43.41,43.48,594318.0,32.3966,32.404,32.3296,32.3817,594318.0
2018-10-25 11:10:00,43.47,43.53,43.45,43.49,371814.0,32.3743,32.4189,32.3594,32.3891,371814.0
2018-10-25 11:15:00,43.49,43.65,43.49,43.61,307467.0,32.3891,32.5083,32.3891,32.4785,307467.0
2018-10-25 11:20:00,43.62,43.83,43.61,43.77,1550577.0,32.486,32.6424,32.4785,32.5977,1550577.0
2018-10-25 11:25:00,43.77,43.84,43.74,43.8,268055.0,32.5977,32.6498,32.5753,32.62,268055.0
2018-10-25 11:30:00,43.8,43.83,43.72,43.78,292317.0,32.62,32.6424,32.5604,32.6051,292317.0
2018-10-25 11:35:00,43.78,43.82,43.72,43.78,355216.0,32.6051,32.6349,32.5604,32.6051,355216.0
2018-10-25 11:40:00,43.78,43.8,43.74,43.78,325877.0,32.6051,32.62,32.5753,32.6051,325877.0
2018-10-25 11:45:00,43.79,43.93,43.78,43.91,323050.0,32.6126,32.7168,32.6051,32.7019,323050.0
2018-10-25 11:50:00,43.91,43.93,43.87,43.92,242114.0,32.7019,32.7168,32.6722,32.7094,242114.0
2018-10-25 11:55:00,43.92,43.92,43.83,43.87,229866.0,32.7094,32.7094,32.6424,32.6722,229866.0
2018-10-25 12:00:00,43.87,43.88,43.83,43.87,217730.0,32.6722,32.6796,32.6424,32.6722,217730.0
2018-10-25 12:05:00,43.87,43.94,43.84,43.86,287486.0,32.6722,32.7243,32.6498,32.6647,287486.0
2018-10-25 12:10:00,43.86,43.88,43.78,43.8,246987.0,32.6647,32.6796,32.6051,32.62,246987.0
2018-10-25 12:15:00,43.8,43.8,43.65,43.77,429862.0,32.62,32.62,32.5083,32.5977,429862.0
2018-10-25 12:20:00,43.77,43.77,43.63,43.65,261799.0,32.5977,32.5977,32.4934,32.5083,261799.0
2018-10-25 12:25:00,43.65,43.72,43.64,43.71,222461.0,32.5083,32.5604,32.5009,32.553,222461.0
2018-10-25 12:30:00,43.71,43.74,43.67,43.71,180270.0,32.553,32.5753,32.5232,32.553,180270.0
2018-10-25 12:35:00,43.71,43.82,43.7,43.8,176282.0,32.553,32.6349,32.5455,32.62,176282.0
2018-10-25 12:40:00,43.8,43.91,43.8,43.9,289619.0,32.62,32.7019,32.62,32.6945,289619.0
2018-10-25 12:45:00,43.89,43.89,43.77,43.8,229475.0,32.687,32.687,32.5977,32.62,229475.0
2018-10-25 12:50:00,43.79,43.85,43.79,43.81,144463.0,32.6126,32.6573,32.6126,32.6275,144463.0
2018-10-25 12:55:00,43.8,43.81,43.79,43.8,220952.0,32.62,32.6275,32.6126,32.62,220952.0
2018-10-25 13:00:00,43.81,43.82,43.69,43.71,239198.0,32.6275,32.6349,32.5381,32.553,239198.0
2018-10-25 13:05:00,43.72,43.73,43.65,43.68,229469.0,32.5604,32.5679,32.5083,32.5306,229469.0
2018-10-25 13:10:00,43.69,43.7,43.64,43.68,252279.0,32.5381,32.5455,32.5009,32.5306,252279.0
2018-10-25 13:15:00,43.67,43.68,43.59,43.61,205946.0,32.5232,32.5306,32.4636,32.4785,205946.0
2018-10-25 13:20:00,43.6,43.6,43.5,43.51,189682.0,32.4711,32.4711,32.3966,32.404,189682.0
2018-10-25 13:25:00,43.51,43.67,43.5,43.65,243312.0,32.404,32.5232,32.3966,32.5083,243312.0
2018-10-25 13:30:00,43.65,43.68,43.64,43.66,194622.0,32.5083,32.5306,32.5009,32.5158,194622.0
2018-10-25 13:35:00,43.67,43.74,43.66,43.7,303325.0,32.5232,32.5753,32.5158,32.5455,303325.0
2018-10-25 13:40:00,43.7,43.7,43.65,43.66,209279.0,32.5455,32.5455,32.5083,32.5158,209279.0
2018-10-25 13:45:00,43.65,43.72,43.64,43.72,229782.0,32.5083,32.5604,32.5009,32.5604,229782.0
2018-10-25 13:50:00,43.72,43.73,43.63,43.65,149002.0,32.5604,32.5679,32.4934,32.5083,149002.0
2018-10-25 13:55:00,43.66,43.66,43.61,43.61,182805.0,32.5158,32.5158,32.4785,32.4785,182805.0
2018-10-25 14:00:00,43.62,43.62,43.54,43.55,149181.0,32.486,32.486,32.4264,32.4338,149181.0
2018-10-25 14:05:00,43.55,43.6,43.54,43.57,251218.0,32.4338,32.4711,32.4264,32.4487,251218.0
2018-10-25 14:10:00,43.57,43.63,43.54,43.59,338908.0,32.4487,32.4934,32.4264,32.4636,338908.0
2018-10-25 14:15:00,43.59,43.62,43.48,43.5,283245.0,32.4636,32.486,32.3817,32.3966,283245.0
2018-10-25 14:20:00,43.51,43.51,43.44,43.46,246058.0,32.404,32.404,32.3519,32.3668,246058.0
2018-10-25 14:25:00,43.45,43.64,43.45,43.62,394408.0,32.3594,32.5009,32.3594,32.486,394408.0
2018-10-25 14:30:00,43.62,43.76,43.6,43.76,317460.0,32.486,32.5902,32.4711,32.5902,317460.0
2018-10-25 14:35:00,43.76,43.77,43.7,43.71,239239.0,32.5902,32.5977,32.5455,32.553,239239.0
2018-10-25 14:40:00,43.72,43.78,43.69,43.73,179854.0,32.5604,32.6051,32.5381,32.5679,179854.0
2018-10-25 14:45:00,43.73,43.8,43.73,43.75,151140.0,32.5679,32.62,32.5679,32.5828,151140.0
2018-10-25 14:50:00,43.75,43.75,43.64,43.65,157152.0,32.5828,32.5828,32.5009,32.5083,157152.0
2018-10-25 14:55:00,43.66,43.73,43.66,43.68,181459.0,32.5158,32.5679,32.5158,32.5306,181459.0
2018-10-25 15:00:00,43.69,43.75,43.65,43.68,192576.0,32.5381,32.5828,32.5083,32.5306,192576.0
2018-10-25 15:05:00,43.67,43.68,43.61,43.61,224017.0,32.5232,32.5306,32.4785,32.4785,224017.0
2018-10-25 15:10:00,43.61,43.72,43.61,43.72,165886.0,32.4785,32.5604,32.4785,32.5604,165886.0
2018-10-25 15:15:00,43.72,43.74,43.68,43.7,307945.0,32.5604,32.5753,32.5306,32.5455,307945.0
2018-10-25 15:20:00,43.69,43.7,43.58,43.59,389755.0,32.5381,32.5455,32.4562,32.4636,389755.0
2018-10-25 15:25:00,43.59,43.65,43.55,43.64,346064.0,32.4636,32.5083,32.4338,32.5009,346064.0
2018-10-25 15:30:00,43.65,43.68,43.44,43.47,468439.0,32.5083,32.5306,32.3519,32.3743,468439.0
2018-10-25 15:35:00,43.47,43.53,43.45,43.48,340041.0,32.3743,32.4189,32.3594,32.3817,340041.0
2018-10-25 15:40:00,43.48,43.53,43.41,43.46,421016.0,32.3817,32.4189,32.3296,32.3668,421016.0
2018-10-25 15:45:00,43.46,43.49,43.4,43.45,459524.0,32.3668,32.3891,32.3221,32.3594,459524.0
2018-10-25 15:50:00,43.44,43.45,43.31,43.4,801671.0,32.3519,32.3594,32.2551,32.3221,801671.0
2018-10-25 15:55:00,43.4,43.48,43.36,43.41,1383325.0,32.3221,32.3817,32.2923,32.3296,1383325.0
2018-10-26 09:30:00,43.08,43.27,43.03,43.2,590029.0,32.0838,32.2253,32.0466,32.1732,590029.0
2018-10-26 09:35:00,43.21,43.28,42.98,43.01,313984.0,32.1806,32.2327,32.0093,32.0317,313984.0
2018-10-26 09:40:00,43.0,43.05,42.86,42.92,251441.0,32.0242,32.0615,31.92,31.9646,251441.0
2018-10-26 09:45:00,42.92,43.08,42.88,43.04,253102.0,31.9646,32.0838,31.9348,32.054,253102.0
2018-10-26 09:50:00,43.03,43.03,42.86,42.89,244133.0,32.0466,32.0466,31.92,31.9423,244133.0
2018-10-26 09:55:00,42.88,43.01,42.88,43.0,298510.0,31.9348,32.0317,31.9348,32.0242,298510.0
2018-10-26 10:00:00,42.99,43.0,42.8,42.81,232959.0,32.0168,32.0242,31.8753,31.8827,232959.0
2018-10-26 10:05:00,42.81,42.83,42.64,42.8,361148.0,31.8827,31.8976,31.7561,31.8753,361148.0
2018-10-26 10:10:00,42.8,42.91,42.79,42.89,208111.0,31.8753,31.9572,31.8678,31.9423,208111.0
2018-10-26 10:15:00,42.89,42.92,42.74,42.77,349703.0,31.9423,31.9646,31.8306,31.8529,349703.0
2018-10-26 10:20:00,42.77,42.88,42.69,42.88,347193.0,31.8529,31.9348,31.7933,31.9348,347193.0
2018-10-26 10:25:00,42.89,43.0,42.82,42.82,207845.0,31.9423,32.0242,31.8902,31.8902,207845.0
2018-10-26 10:30:00,42.83,42.83,42.72,42.75,274171.0,31.8976,31.8976,31.8157,31.838,274171.0
2018-10-26 10:35:00,42.74,42.81,42.71,42.76,199701.0,31.8306,31.8827,31.8082,31.8455,199701.0
2018-10-26 10:40:00,42.76,42.8,42.62,42.64,365042.0,31.8455,31.8753,31.7412,31.7561,365042.0
2018-10-26 10:45:00,42.62,42.63,42.52,42.58,376537.0,31.7412,31.7487,31.6667,31.7114,376537.0
2018-10-26 10:50:00,42.58,42.65,42.56,42.61,277089.0,31.7114,31.7636,31.6965,31.7338,277089.0
2018-10-26 10:55:00,42.61,42.64,42.41,42.41,267633.0,31.7338,31.7561,31.5848,31.5848,267633.0
2018-10-26 11:00:00,42.4,42.55,42.39,42.52,326536.0,31.5774,31.6891,31.5699,31.6667,326536.0
2018-10-26 11:05:00,42.52,42.7,42.5,42.61,202396.0,31.6667,31.8008,31.6518,31.7338,202396.0
2018-10-26 11:10:00,42.61,42.66,42.56,42.63,239230.0,31.7338,31.771,31.6965,31.7487,239230.0
2018-10-26 11:15:00,42.63,42.7,42.59,42.65,234447.0,31.7487,31.8008,31.7189,31.7636,234447.0
2018-10-26 11:20:00,42.65,42.7,42.58,42.66,302522.0,31.7636,31.8008,31.7114,31.771,302522.0
2018-10-26 11:25:00,42.67,42.76,42.59,42.71,267005.0,31.7785,31.8455,31.7189,31.8082,267005.0
2018-10-26 11:30:00,42.71,42.82,42.68,42.78,340943.0,31.8082,31.8902,31.7859,31.8604,340943.0
2018-10-26 11:35:00,42.79,42.83,42.69,42.73,246172.0,31.8678,31.8976,31.7933,31.8231,246172.0
2018-10-26 11:40:00,42.73,42.77,42.57,42.57,273283.0,31.8231,31.8529,31.704,31.704,273283.0
2018-10-26 11:45:00,42.57,42.65,42.55,42.59,220265.0,31.704,31.7636,31.6891,31.7189,220265.0
2018-10-26 11:50:00,42.59,42.75,42.58,42.65,203299.0,31.7189,31.838,31.7114,31.7636,203299.0
2018-10-26 11:55:00,42.66,42.72,42.6,42.61,150980.0,31.771,31.8157,31.7263,31.7338,150980.0
2018-10-26 12:00:00,42.6,42.67,42.52,42.63,269670.0,31.7263,31.7785,31.6667,31.7487,269670.0
2018-10-26 12:05:00,42.62,42.7,42.62,42.68,248019.0,31.7412,31.8008,31.7412,31.7859,248019.0
2018-10-26 12:10:00,42.68,42.7,42.61,42.66,179171.0,31.7859,31.8008,31.7338,31.771,179171.0
2018-10-26 12:15:00,42.66,42.75,42.6,42.71,152545.0,31.771,31.838,31.7263,31.8082,152545.0
2018-10-26 12:20:00,42.71,42.82,42.71,42.77,245722.0,31.8082,31.8902,31.8082,31.8529,245722.0
2018-10-26 12:25:00,42.77,42.83,42.75,42.81,222325.0,31.8529,31.8976,31.838,31.8827,222325.0
2018-10-26 12:30:00,42.81,42.9,42.75,42.85,178824.0,31.8827,31.9497,31.838,31.9125,178824.0
2018-10-26 12:35:00,42.84,42.85,42.77,42.81,157649.0,31.9051,31.9125,31.8529,31.8827,157649.0
2018-10-26 12:40:00,42.81,42.91,42.79,42.89,560510.0,31.8827,31.9572,31.8678,31.9423,560510.0
2018-10-26 12:45:00,42.86,42.87,42.77,42.81,315488.0,31.92,31.9274,31.8529,31.8827,315488.0
2018-10-26 12:50:00,42.8,42.81,42.68,42.79,316362.0,31.8753,31.8827,31.7859,31.8678,316362.0
2018-10-26 12:55:00,42.79,42.84,42.73,42.74,227018.0,31.8678,31.9051,31.8231,31.8306,227018.0
2018-10-26 13:00:00,42.74,42.83,42.73,42.82,261048.0,31.8306,31.8976,31.8231,31.8902,261048.0
2018-10-26 13:05:00,42.82,42.83,42.67,42.67,304335.0,31.8902,31.8976,31.7785,31.7785,304335.0
2018-10-26 13:10:00,42.67,42.76,42.64,42.71,261511.0,31.7785,31.8455,31.7561,31.8082,261511.0
2018-10-26 13:15:00,42.7,42.74,42.61,42.64,212401.0,31.8008,31.8306,31.7338,31.7561,212401.0
2018-10-26 13:20:00,42.64,42.74,42.6,42.65,237724.0,31.7561,31.8306,31.7263,31.7636,237724.0
2018-10-26 13:25:00,42.66,42.67,42.59,42.6,190071.0,31.771,31.7785,31.7189,31.7263,190071.0
2018-10-26 13:30:00,42.59,42.6,42.51,42.54,199738.0,31.7189,31.7263,31.6593,31.6816,199738.0
2018-10-26 13:35:00,42.54,42.63,42.53,42.58,127129.0,31.6816,31.7487,31.6742,31.7114,127129.0
2018-10-26 13:40:00,42.58,42.74,42.58,42.71,140410.0,31.7114,31.8306,31.7114,31.8082,140410.0
2018-10-26 13:45:00,42.72,42.74,42.64,42.68,164346.0,31.8157,31.8306,31.7561,31.7859,164346.0
2018-10-26 13:50:00,42.69,42.74,42.62,42.74,154351.0,31.7933,31.8306,31.7412,31.8306,154351.0
2018-10-26 13:55:00,42.74,42.79,42.74,42.74,138949.0,31.8306,31.8678,31.8306,31.8306,138949.0
2018-10-26 14:00:00,42.75,42.81,42.65,42.71,195976.0,31.838,31.8827,31.7636,31.8082,195976.0
2018-10-26 14:05:00,42.7,42.7,42.61,42.65,210477.0,31.8008,31.8008,31.7338,31.7636,210477.0
2018-10-26 14:10:00,42.65,42.71,42.55,42.6,218039.0,31.7636,31.8082,31.6891,31.7263,218039.0
2018-10-26 14:15:00,42.6,42.63,42.53,42.54,211746.0,31.7263,31.7487,31.6742,31.6816,211746.0
2018-10-26 14:20:00,42.54,42.59,42.43,42.55,276438.0,31.6816,31.7189,31.5997,31.6891,276438.0
2018-10-26 14:25:00,42.56,42.66,42.51,42.57,230185.0,31.6965,31.771,31.6593,31.704,230185.0
2018-10-26 14:30:00,42.56,42.67,42.55,42.63,202978.0,31.6965,31.7785,31.6891,31.7487,202978.0
2018-10-26 14:35:00,42.62,42.72,42.61,42.7,224183.0,31.7412,31.8157,31.7338,31.8008,224183.0
2018-10-26 14:40:00,42.7,42.75,42.61,42.64,214940.0,31.8008,31.838,31.7338,31.7561,214940.0
2018-10-26 14:45:00,42.64,42.67,42.55,42.58,126518.0,31.7561,31.7785,31.6891,31.7114,126518.0
2018-10-26 14:50:00,42.58,42.59,42.49,42.52,235706.0,31.7114,31.7189,31.6444,31.6667,235706.0
2018-10-26 14:55:00,42.52,42.52,42.24,42.32,362328.0,31.6667,31.6667,31.4582,31.5178,362328.0
2018-10-26 15:00:00,42.33,42.33,42.18,42.28,527094.0,31.5252,31.5252,31.4135,31.488,527094.0
2018-10-26 15:05:00,42.28,42.38,42.22,42.33,332210.0,31.488,31.5625,31.4433,31.5252,332210.0
2018-10-26 15:10:00,42.33,42.39,42.23,42.3,298273.0,31.5252,31.5699,31.4508,31.5029,298273.0
2018-10-26 15:15:00,42.3,42.47,42.3,42.45,311310.0,31.5029,31.6295,31.5029,31.6146,311310.0
2018-10-26 15:20:00,42.45,42.62,42.44,42.53,378547.0,31.6146,31.7412,31.6072,31.6742,378547.0
2018-10-26 15:25:00,42.52,42.63,42.48,42.59,292504.0,31.6667,31.7487,31.637,31.7189,292504.0
2018-10-26 15:30:00,42.58,42.61,42.41,42.43,554751.0,31.7114,31.7338,31.5848,31.5997,554751.0
2018-10-26 15:35:00,42.43,42.67,42.4,42.54,533653.0,31.5997,31.7785,31.5774,31.6816,533653.0
2018-10-26 15:40:00,42.53,42.6,42.42,42.44,583157.0,31.6742,31.7263,31.5923,31.6072,583157.0
2018-10-26 15:45:00,42.44,42.82,42.44,42.74,736626.0,31.6072,31.8902,31.6072,31.8306,736626.0
2018-10-26 15:50:00,42.75,42.92,42.73,42.75,709906.0,31.838,31.9646,31.8231,31.838,709906.0
2018-10-26 15:55:00,42.75,42.76,42.46,42.59,1332341.0,31.838,31.8455,31.6221,31.7189,1332341.0
2018-10-29 09:30:00,42.95,43.28,42.94,43.22,618481.0,31.987,32.2327,31.9795,32.1881,618481.0
2018-10-29 09:35:00,43.21,43.28,43.13,43.15,405568.0,32.1806,32.2327,32.121,32.1359,405568.0
2018-10-29 09:40:00,43.14,43.29,43.1,43.29,302803.0,32.1285,32.2402,32.0987,32.2402,302803.0
2018-10-29 09:45:00,43.29,43.39,43.23,43.24,381724.0,32.2402,32.3147,32.1955,32.203,381724.0
2018-10-29 09:50:00,43.25,43.35,43.22,43.3,246602.0,32.2104,32.2849,32.1881,32.2476,246602.0
2018-10-29 09:55:00,43.29,43.49,43.29,43.48,270675.0,32.2402,32.3891,32.2402,32.3817,270675.0
2018-10-29 10:00:00,43.47,43.66,43.47,43.58,339197.0,32.3743,32.5158,32.3743,32.4562,339197.0
2018-10-29 10:05:00,43.59,43.68,43.58,43.59,304700.0,32.4636,32.5306,32.4562,32.4636,304700.0
2018-10-29 10:10:00,43.58,43.61,43.52,43.57,213831.0,32.4562,32.4785,32.4115,32.4487,213831.0
2018-10-29 10:15:00,43.57,43.65,43.56,43.65,127033.0,32.4487,32.5083,32.4413,32.5083,127033.0
2018-10-29 10:20:00,43.64,43.64,43.56,43.59,157118.0,32.5009,32.5009,32.4413,32.4636,157118.0
2018-10-29 10:25:00,43.59,43.63,43.47,43.48,140898.0,32.4636,32.4934,32.3743,32.3817,140898.0
2018-10-29 10:30:00,43.48,43.54,43.46,43.51,149022.0,32.3817,32.4264,32.3668,32.404,149022.0
2018-10-29 10:35:00,43.51,43.53,43.43,43.45,260083.0,32.404,32.4189,32.3445,32.3594,260083.0
2018-10-29 10:40:00,43.45,43.54,43.42,43.52,154470.0,32.3594,32.4264,32.337,32.4115,154470.0
2018-10-29 10:45:00,43.52,43.57,43.44,43.51,150225.0,32.4115,32.4487,32.3519,32.404,150225.0
2018-10-29 10:50:00,43.51,43.66,43.51,43.66,235220.0,32.404,32.5158,32.404,32.5158,235220.0
2018-10-29 10:55:00,43.65,43.66,43.59,43.64,183974.0,32.5083,32.5158,32.4636,32.5009,183974.0
2018-10-29 11:00:00,43.64,43.66,43.53,43.53,222058.0,32.5009,32.5158,32.4189,32.4189,222058.0
2018-10-29 11:05:00,43.53,43.57,43.44,43.45,147585.0,32.4189,32.4487,32.3519,32.3594,147585.0
2018-10-29 11:10:00,43.45,43.49,43.35,43.4,190123.0,32.3594,32.3891,32.2849,32.3221,190123.0
2018-10-29 11:15:00,43.4,43.44,43.35,43.36,172451.0,32.3221,32.3519,32.2849,32.2923,172451.0
2018-10-29 11:20:00,43.36,43.55,43.36,43.55,228158.0,32.2923,32.4338,32.2923,32.4338,228158.0
2018-10-29 11:25:00,43.55,43.57,43.5,43.54,167747.0,32.4338,32.4487,32.3966,32.4264,167747.0
2018-10-29 11:30:00,43.54,43.59,43.53,43.53,147742.0,32.4264,32.4636,32.4189,32.4189,147742.0
2018-10-29 11:35:00,43.53,43.65,43.5,43.61,235025.0,32.4189,32.5083,32.3966,32.4785,235025.0
2018-10-29 11:40:00,43.61,43.67,43.58,43.62,154023.0,32.4785,32.5232,32.4562,32.486,154023.0
2018-10-29 11:45:00,43.62,43.63,43.56,43.57,175998.0,32.486,32.4934,32.4413,32.4487,175998.0
2018-10-29 11:50:00,43.57,43.66,43.55,43.59,195121.0,32.4487,32.5158,32.4338,32.4636,195121.0
2018-10-29 11:55:00,43.59,43.62,43.48,43.48,257271.0,32.4636,32.486,32.3817,32.3817,257271.0
2018-10-29 12:00:00,43.48,43.52,43.44,43.51,365116.0,32.3817,32.4115,32.3519,32.404,365116.0
2018-10-29 12:05:00,43.51,43.56,43.47,43.47,250478.0,32.404,32.4413,32.3743,32.3743,250478.0
2018-10-29 12:10:00,43.48,43.48,43.41,43.48,228142.0,32.3817,32.3817,32.3296,32.3817,228142.0
2018-10-29 12:15:00,43.48,43.54,43.45,43.51,165253.0,32.3817,32.4264,32.3594,32.404,165253.0
2018-10-29 12:20:00,43.51,43.53,43.42,43.52,205242.0,32.404,32.4189,32.337,32.4115,205242.0
2018-10-29 12:25:00,43.51,43.53,43.45,43.52,193106.0,32.404,32.4189,32.3594,32.4115,193106.0
2018-10-29 12:30:00,43.52,43.52,43.41,43.44,205116.0,32.4115,32.4115,32.3296,32.3519,205116.0
2018-10-29 12:35:00,43.44,43.51,43.43,43.45,160512.0,32.3519,32.404,32.3445,32.3594,160512.0
2018-10-29 12:40:00,43.46,43.49,43.43,43.43,203589.0,32.3668,32.3891,32.3445,32.3445,203589.0
2018-10-29 12:45:00,43.43,43.44,43.31,43.31,318815.0,32.3445,32.3519,32.2551,32.2551,318815.0
2018-10-29 12:50:00,43.31,43.43,43.28,43.36,423962.0,32.2551,32.3445,32.2327,32.2923,423962.0
2018-10-29 12:55:00,43.35,43.36,43.27,43.3,220770.0,32.2849,32.2923,32.2253,32.2476,220770.0
2018-10-29 13:00:00,43.29,43.47,43.29,43.42,341384.0,32.2402,32.3743,32.2402,32.337,341384.0
2018-10-29 13:05:00,43.43,43.49,43.39,43.48,156618.0,32.3445,32.3891,32.3147,32.3817,156618.0
2018-10-29 13:10:00,43.47,43.5,43.41,43.47,102108.0,32.3743,32.3966,32.3296,32.3743,102108.0
2018-10-29 13:15:00,43.47,43.52,43.43,43.5,203783.0,32.3743,32.4115,32.3445,32.3966,203783.0
2018-10-29 13:20:00,43.49,43.55,43.48,43.52,162141.0,32.3891,32.4338,32.3817,32.4115,162141.0
2018-10-29 13:25:00,43.52,43.52,43.4,43.4,172785.0,32.4115,32.4115,32.3221,32.3221,172785.0
2018-10-29 13:30:00,43.4,43.55,43.39,43.53,186688.0,32.3221,32.4338,32.3147,32.4189,186688.0
2018-10-29 13:35:00,43.54,43.54,43.45,43.49,133526.0,32.4264,32.4264,32.3594,32.3891,133526.0
2018-10-29 13:40:00,43.48,43.51,43.43,43.5,111947.0,32.3817,32.404,32.3445,32.3966,111947.0
2018-10-29 13:45:00,43.5,43.54,43.4,43.42,127732.0,32.3966,32.4264,32.3221,32.337,127732.0
2018-10-29 13:50:00,43.42,43.52,43.4,43.45,176068.0,32.337,32.4115,32.3221,32.3594,176068.0
2018-10-29 13:55:00,43.45,43.46,43.32,43.33,153495.0,32.3594,32.3668,32.2625,32.27,153495.0
2018-10-29 14:00:00,43.32,43.32,43.21,43.24,260471.0,32.2625,32.2625,32.1806,32.203,260471.0
2018-10-29 14:05:00,43.24,43.28,43.2,43.25,310287.0,32.203,32.2327,32.1732,32.2104,310287.0
2018-10-29 14:10:00,43.24,43.25,43.04,43.06,485048.0,32.203,32.2104,32.054,32.0689,485048.0
2018-10-29 14:15:00,43.06,43.13,43.0,43.07,519121.0,32.0689,32.121,32.0242,32.0764,519121.0
2018-10-29 14:20:00,43.06,43.09,42.97,43.01,464722.0,32.0689,32.0912,32.0019,32.0317,464722.0
2018-10-29 14:25:00,43.01,43.11,42.98,43.07,283309.0,32.0317,32.1061,32.0093,32.0764,283309.0
2018-10-29 14:30:00,43.06,43.2,43.06,43.13,446549.0,32.0689,32.1732,32.0689,32.121,446549.0
2018-10-29 14:35:00,43.13,43.2,43.09,43.09,167267.0,32.121,32.1732,32.0912,32.0912,167267.0
2018-10-29 14:40:00,43.09,43.23,43.09,43.21,314838.0,32.0912,32.1955,32.0912,32.1806,314838.0
2018-10-29 14:45:00,43.21,43.25,43.16,43.16,218963.0,32.1806,32.2104,32.1434,32.1434,218963.0
2018-10-29 14:50:00,43.16,43.17,43.03,43.03,175409.0,32.1434,32.1508,32.0466,32.0466,175409.0
2018-10-29 14:55:00,43.04,43.12,43.03,43.04,323490.0,32.054,32.1136,32.0466,32.054,323490.0
2018-10-29 15:00:00,43.05,43.05,42.93,42.96,397870.0,32.0615,32.0615,31.9721,31.9944,397870.0
2018-10-29 15:05:00,42.97,43.04,42.93,42.99,335885.0,32.0019,32.054,31.9721,32.0168,335885.0
2018-10-29 15:10:00,42.99,43.02,42.83,42.86,323791.0,32.0168,32.0391,31.8976,31.92,323791.0
2018-10-29 15:15:00,42.85,42.96,42.79,42.96,365373.0,31.9125,31.9944,31.8678,31.9944,365373.0
2018-10-29 15:20:00,42.96,42.96,42.83,42.88,485866.0,31.9944,31.9944,31.8976,31.9348,485866.0
2018-10-29 15:25:00,42.88,42.88,42.8,42.83,722995.0,31.9348,31.9348,31.8753,31.8976,722995.0
2018-10-29 15:30:00,42.83,42.87,42.73,42.85,689289.0,31.8976,31.9274,31.8231,31.9125,689289.0
2018-10-29 15:35:00,42.85,42.86,42.74,42.84,492899.0,31.9125,31.92,31.8306,31.9051,492899.0
2018-10-29 15:40:00,42.83,42.84,42.59,42.64,585618.0,31.8976,31.9051,31.7189,31.7561,585618.0
2018-10-29 15:45:00,42.63,43.13,42.56,43.03,959252.0,31.7487,32.121,31.6965,32.0466,959252.0
2018-10-29 15:50:00,43.03,43.13,42.9,43.04,758062.0,32.0466,32.121,31.9497,32.054,758062.0
2018-10-29 15:55:00,43.04,43.24,42.95,43.22,1213398.0,32.054,32.203,31.987,32.1881,1213398.0
2018-10-30 09:30:00,41.95,42.32,41.78,42.22,1165448.0,31.2422,31.5178,31.1156,31.4433,1165448.0
2018-10-30 09:35:00,42.22,42.63,42.12,42.55,535737.0,31.4433,31.7487,31.3688,31.6891,535737.0
2018-10-30 09:40:00,42.55,42.71,42.39,42.7,577687.0,31.6891,31.8082,31.5699,31.8008,577687.0
2018-10-30 09:45:00,42.69,42.85,42.62,42.82,460399.0,31.7933,31.9125,31.7412,31.8902,460399.0
2018-10-30 09:50:00,42.82,42.84,42.6,42.83,505898.0,31.8902,31.9051,31.7263,31.8976,505898.0
2018-10-30 09:55:00,42.83,43.09,42.78,43.0,425269.0,31.8976,32.0912,31.8604,32.0242,425269.0
2018-10-30 10:00:00,43.01,43.05,42.71,42.72,354201.0,32.0317,32.0615,31.8082,31.8157,354201.0
2018-10-30 10:05:00,42.73,42.87,42.69,42.75,303405.0,31.8231,31.9274,31.7933,31.838,303405.0
2018-10-30 10:10:00,42.76,42.78,42.62,42.72,391368.0,31.8455,31.8604,31.7412,31.8157,391368.0
2018-10-30 10:15:00,42.72,42.93,42.71,42.88,359435.0,31.8157,31.9721,31.8082,31.9348,359435.0
2018-10-30 10:20:00,42.89,43.02,42.86,42.92,344700.0,31.9423,32.0391,31.92,31.9646,344700.0
2018-10-30 10:25:00,42.91,43.0,42.86,42.98,194911.0,31.9572,32.0242,31.92,32.0093,194911.0
2018-10-30 10:30:00,42.98,43.03,42.91,43.02,351201.0,32.0093,32.0466,31.9572,32.0391,351201.0
2018-10-30 10:35:00,43.02,43.04,42.88,42.96,373602.0,32.0391,32.054,31.9348,31.9944,373602.0
2018-10-30 10:40:00,42.96,43.0,42.92,42.93,169106.0,31.9944,32.0242,31.9646,31.9721,169106.0
2018-10-30 10:45:00,42.93,42.93,42.69,42.79,395326.0,31.9721,31.9721,31.7933,31.8678,395326.0
2018-10-30 10:50:00,42.8,42.86,42.72,42.75,333307.0,31.8753,31.92,31.8157,31.838,333307.0
2018-10-30 10:55:00,42.75,42.77,42.57,42.62,433453.0,31.838,31.8529,31.704,31.7412,433453.0
2018-10-30 11:00:00,42.63,42.65,42.49,42.55,280209.0,31.7487,31.7636,31.6444,31.6891,280209.0
2018-10-30 11:05:00,42.56,42.74,42.54,42.7,323319.0,31.6965,31.8306,31.6816,31.8008,323319.0
2018-10-30 11:10:00,42.7,42.71,42.52,42.55,249909.0,31.8008,31.8082,31.6667,31.6891,249909.0
2018-10-30 11:15:00,42.55,42.67,42.49,42.65,235586.0,31.6891,31.7785,31.6444,31.7636,235586.0
2018-10-30 11:20:00,42.65,42.74,42.63,42.71,281970.0,31.7636,31.8306,31.7487,31.8082,281970.0
2018-10-30 11:25:00,42.72,42.91,42.71,42.85,416185.0,31.8157,31.9572,31.8082,31.9125,416185.0
2018-10-30 11:30:00,42.85,42.86,42.77,42.78,315841.0,31.9125,31.92,31.8529,31.8604,315841.0
2018-10-30 11:35:00,42.79,42.85,42.77,42.81,224009.0,31.8678,31.9125,31.8529,31.8827,224009.0
2018-10-30 11:40:00,42.82,42.85,42.74,42.8,248181.0,31.8902,31.9125,31.8306,31.8753,248181.0
2018-10-30 11:45:00,42.8,42.83,42.71,42.8,244401.0,31.8753,31.8976,31.8082,31.8753,244401.0
2018-10-30 11:50:00,42.8,42.81,42.59,42.62,173156.0,31.8753,31.8827,31.7189,31.7412,173156.0
2018-10-30 11:55:00,42.62,42.63,42.5,42.55,277156.0,31.7412,31.7487,31.6518,31.6891,277156.0
2018-10-30 12:00:00,42.56,42.61,42.49,42.56,544271.0,31.6965,31.7338,31.6444,31.6965,544271.0
2018-10-30 12:05:00,42.56,42.62,42.49,42.59,249035.0,31.6965,31.7412,31.6444,31.7189,249035.0
2018-10-30 12:10:00,42.59,42.61,42.52,42.55,340564.0,31.7189,31.7338,31.6667,31.6891,340564.0
2018-10-30 12:15:00,42.55,42.56,42.45,42.52,249482.0,31.6891,31.6965,31.6146,31.6667,249482.0
2018-10-30 12:20:00,42.51,42.54,42.42,42.49,268201.0,31.6593,31.6816,31.5923,31.6444,268201.0
2018-10-30 12:25:00,42.5,42.61,42.48,42.61,276536.0,31.6518,31.7338,31.637,31.7338,276536.0
2018-10-30 12:30:00,42.61,42.65,42.57,42.58,223615.0,31.7338,31.7636,31.704,31.7114,223615.0
2018-10-30 12:35:00,42.59,42.62,42.57,42.59,314260.0,31.7189,31.7412,31.704,31.7189,314260.0
2018-10-30 12:40:00,42.59,42.6,42.44,42.46,223038.0,31.7189,31.7263,31.6072,31.6221,223038.0
2018-10-30 12:45:00,42.46,42.6,42.45,42.57,219340.0,31.6221,31.7263,31.6146,31.704,219340.0
2018-10-30 12:50:00,42.57,42.6,42.53,42.55,210332.0,31.704,31.7263,31.6742,31.6891,210332.0
2018-10-30 12:55:00,42.55,42.58,42.41,42.43,165598.0,31.6891,31.7114,31.5848,31.5997,165598.0
2018-10-30 13:00:00,42.42,42.55,42.41,42.52,262616.0,31.5923,31.6891,31.5848,31.6667,262616.0
2018-10-30 13:05:00,42.52,42.56,42.5,42.52,244964.0,31.6667,31.6965,31.6518,31.6667,244964.0
2018-10-30 13:10:00,42.52,42.54,42.43,42.46,182059.0,31.6667,31.6816,31.5997,31.6221,182059.0
2018-10-30 13:15:00,42.45,42.6,42.45,42.55,189366.0,31.6146,31.7263,31.6146,31.6891,189366.0
2018-10-30 13:20:00,42.55,42.64,42.54,42.63,170642.0,31.6891,31.7561,31.6816,31.7487,170642.0
2018-10-30 13:25:00,42.62,42.63,42.48,42.52,213335.0,31.7412,31.7487,31.637,31.6667,213335.0
2018-10-30 13:30:00,42.51,42.58,42.46,42.52,137930.0,31.6593,31.7114,31.6221,31.6667,137930.0
2018-10-30 13:35:00,42.52,42.57,42.47,42.56,115559.0,31.6667,31.704,31.6295,31.6965,115559.0
2018-10-30 13:40:00,42.56,42.64,42.52,42.63,153868.0,31.6965,31.7561,31.6667,31.7487,153868.0
2018-10-30 13:45:00,42.63,42.69,42.63,42.68,155615.0,31.7487,31.7933,31.7487,31.7859,155615.0
2018-10-30 13:50:00,42.68,42.68,42.58,42.58,112413.0,31.7859,31.7859,31.7114,31.7114,112413.0
2018-10-30 13:55:00,42.58,42.75,42.58,42.72,179904.0,31.7114,31.838,31.7114,31.8157,179904.0
2018-10-30 14:00:00,42.71,42.75,42.61,42.62,192612.0,31.8082,31.838,31.7338,31.7412,192612.0
2018-10-30 14:05:00,42.62,42.63,42.51,42.52,172868.0,31.7412,31.7487,31.6593,31.6667,172868.0
2018-10-30 14:10:00,42.51,42.53,42.45,42.46,207542.0,31.6593,31.6742,31.6146,31.6221,207542.0
2018-10-30 14:15:00,42.47,42.48,42.41,42.43,175885.0,31.6295,31.637,31.5848,31.5997,175885.0
2018-10-30 14:20:00,42.44,42.52,42.39,42.49,229295.0,31.6072,31.6667,31.5699,31.6444,229295.0
2018-10-30 14:25:00,42.49,42.61,42.48,42.56,249217.0,31.6444,31.7338,31.637,31.6965,249217.0
2018-10-30 14:30:00,42.57,42.64,42.48,42.59,291931.0,31.704,31.7561,31.637,31.7189,291931.0
2018-10-30 14:35:00,42.59,42.59,42.5,42.54,233058.0,31.7189,31.7189,31.6518,31.6816,233058.0
2018-10-30 14:40:00,42.54,42.57,42.46,42.54,233822.0,31.6816,31.704,31.6221,31.6816,233822.0
2018-10-30 14:45:00,42.54,42.61,42.49,42.61,362564.0,31.6816,31.7338,31.6444,31.7338,362564.0
2018-10-30 14:50:00,42.61,42.73,42.6,42.66,331706.0,31.7338,31.8231,31.7263,31.771,331706.0
2018-10-30 14:55:00,42.66,42.76,42.65,42.69,297956.0,31.771,31.8455,31.7636,31.7933,297956.0
2018-10-30 15:00:00,42.7,42.71,42.59,42.62,347258.0,31.8008,31.8082,31.7189,31.7412,347258.0
2018-10-30 15:05:00,42.62,42.68,42.6,42.68,275082.0,31.7412,31.7859,31.7263,31.7859,275082.0
2018-10-30 15:10:00,42.67,42.85,42.66,42.77,367293.0,31.7785,31.9125,31.771,31.8529,367293.0
2018-10-30 15:15:00,42.78,42.83,42.74,42.75,315121.0,31.8604,31.8976,31.8306,31.838,315121.0
2018-10-30 15:20:00,42.76,42.77,42.69,42.74,256422.0,31.8455,31.8529,31.7933,31.8306,256422.0
2018-10-30 15:25:00,42.74,42.86,42.72,42.75,440928.0,31.8306,31.92,31.8157,31.838,440928.0
2018-10-30 15:30:00,42.76,42.8,42.69,42.77,668698.0,31.8455,31.8753,31.7933,31.8529,668698.0
2018-10-30 15:35:00,42.76,42.92,42.74,42.84,810605.0,31.8455,31.9646,31.8306,31.9051,810605.0
2018-10-30 15:40:00,42.84,42.92,42.81,42.85,463642.0,31.9051,31.9646,31.8827,31.9125,463642.0
2018-10-30 15:45:00,42.86,42.9,42.81,42.87,558476.0,31.92,31.9497,31.8827,31.9274,558476.0
2018-10-30 15:50:00,42.86,43.02,42.86,42.95,628152.0,31.92,32.0391,31.92,31.987,628152.0
2018-10-30 15:55:00,42.95,43.05,42.81,42.89,1825285.0,31.987,32.0615,31.8827,31.9423,1825285.0
2018-10-31 09:30:00,43.01,43.11,42.75,42.95,596789.0,32.0317,32.1061,31.838,31.987,596789.0
2018-10-31 09:35:00,42.95,43.08,42.71,43.07,263646.0,31.987,32.0838,31.8082,32.0764,263646.0
2018-10-31 09:40:00,43.07,43.26,43.06,43.21,258011.0,32.0764,32.2179,32.0689,32.1806,258011.0
2018-10-31 09:45:00,43.19,43.2,43.04,43.15,265768.0,32.1657,32.1732,32.054,32.1359,265768.0
2018-10-31 09:50:00,43.15,43.22,42.94,42.97,213644.0,32.1359,32.1881,31.9795,32.0019,213644.0
2018-10-31 09:55:00,42.98,43.12,42.97,43.01,498058.0,32.0093,32.1136,32.0019,32.0317,498058.0
2018-10-31 10:00:00,43.01,43.12,43.0,43.03,340517.0,32.0317,32.1136,32.0242,32.0466,340517.0
2018-10-31 10:05:00,43.04,43.1,43.01,43.08,252639.0,32.054,32.0987,32.0317,32.0838,252639.0
2018-10-31 10:10:00,43.08,43.14,43.02,43.05,362714.0,32.0838,32.1285,32.0391,32.0615,362714.0
2018-10-31 10:15:00,43.04,43.2,43.02,43.11,344718.0,32.054,32.1732,32.0391,32.1061,344718.0
2018-10-31 10:20:00,43.11,43.19,43.08,43.19,240760.0,32.1061,32.1657,32.0838,32.1657,240760.0
2018-10-31 10:25:00,43.19,43.28,43.19,43.27,189338.0,32.1657,32.2327,32.1657,32.2253,189338.0
2018-10-31 10:30:00,43.28,43.41,43.26,43.39,203146.0,32.2327,32.3296,32.2179,32.3147,203146.0
2018-10-31 10:35:00,43.4,43.43,43.36,43.38,206845.0,32.3221,32.3445,32.2923,32.3072,206845.0
2018-10-31 10:40:00,43.38,43.46,43.33,43.39,270142.0,32.3072,32.3668,32.27,32.3147,270142.0
2018-10-31 10:45:00,43.37,43.42,43.35,43.4,262999.0,32.2998,32.337,32.2849,32.3221,262999.0
2018-10-31 10:50:00,43.41,43.43,43.33,43.35,304662.0,32.3296,32.3445,32.27,32.2849,304662.0
2018-10-31 10:55:00,43.36,43.36,43.25,43.26,193975.0,32.2923,32.2923,32.2104,32.2179,193975.0
2018-10-31 11:00:00,43.26,43.26,43.1,43.12,281420.0,32.2179,32.2179,32.0987,32.1136,281420.0
2018-10-31 11:05:00,43.11,43.17,43.08,43.11,240868.0,32.1061,32.1508,32.0838,32.1061,240868.0
2018-10-31 11:10:00,43.12,43.13,43.02,43.04,246972.0,32.1136,32.121,32.0391,32.054,246972.0
2018-10-31 11:15:00,43.04,43.14,43.02,43.12,167971.0,32.054,32.1285,32.0391,32.1136,167971.0
2018-10-31 11:20:00,43.12,43.16,43.09,43.15,159024.0,32.1136,32.1434,32.0912,32.1359,159024.0
2018-10-31 11:25:00,43.14,43.17,43.09,43.13,188938.0,32.1285,32.1508,32.0912,32.121,188938.0
2018-10-31 11:30:00,43.13,43.18,43.09,43.13,179863.0,32.121,32.1583,32.0912,32.121,179863.0
2018-10-31 11:35:00,43.11,43.16,43.07,43.16,99039.0,32.1061,32.1434,32.0764,32.1434,99039.0
2018-10-31 11:40:00,43.16,43.19,43.05,43.05,184879.0,32.1434,32.1657,32.0615,32.0615,184879.0
2018-10-31 11:45:00,43.05,43.07,43.02,43.05,253074.0,32.0615,32.0764,32.0391,32.0615,253074.0
2018-10-31 11:50:00,43.05,43.15,43.04,43.13,207791.0,32.0615,32.1359,32.054,32.121,207791.0
2018-10-31 11:55:00,43.14,43.16,43.06,43.13,192231.0,32.1285,32.1434,32.0689,32.121,192231.0
2018-10-31 12:00:00,43.13,43.15,43.01,43.01,177701.0,32.121,32.1359,32.0317,32.0317,177701.0
2018-10-31 12:05:00,43.01,43.04,42.95,43.04,189945.0,32.0317,32.054,31.987,32.054,189945.0
2018-10-31 12:10:00,43.03,43.08,42.99,43.07,126756.0,32.0466,32.0838,32.0168,32.0764,126756.0
2018-10-31 12:15:00,43.07,43.08,43.0,43.05,104255.0,32.0764,32.0838,32.0242,32.0615,104255.0
2018-10-31 12:20:00,43.05,43.11,43.02,43.08,137004.0,32.0615,32.1061,32.0391,32.0838,137004.0
2018-10-31 12:25:00,43.07,43.11,43.05,43.06,231785.0,32.0764,32.1061,32.0615,32.0689,231785.0
2018-10-31 12:30:00,43.07,43.09,43.04,43.07,162052.0,32.0764,32.0912,32.054,32.0764,162052.0
2018-10-31 12:35:00,43.08,43.17,43.07,43.17,127203.0,32.0838,32.1508,32.0764,32.1508,127203.0
2018-10-31 12:40:00,43.18,43.29,43.15,43.24,184832.0,32.1583,32.2402,32.1359,32.203,184832.0
2018-10-31 12:45:00,43.23,43.3,43.2,43.26,109392.0,32.1955,32.2476,32.1732,32.2179,109392.0
2018-10-31 12:50:00,43.26,43.31,43.23,43.3,122940.0,32.2179,32.2551,32.1955,32.2476,122940.0
2018-10-31 12:55:00,43.31,43.43,43.3,43.39,179075.0,32.2551,32.3445,32.2476,32.3147,179075.0
2018-10-31 13:00:00,43.38,43.41,43.29,43.36,135486.0,32.3072,32.3296,32.2402,32.2923,135486.0
2018-10-31 13:05:00,43.36,43.36,43.32,43.34,84056.0,32.2923,32.2923,32.2625,32.2774,84056.0
2018-10-31 13:10:00,43.33,43.46,43.32,43.43,126065.0,32.27,32.3668,32.2625,32.3445,126065.0
2018-10-31 13:15:00,43.43,43.45,43.4,43.42,106756.0,32.3445,32.3594,32.3221,32.337,106756.0
2018-10-31 13:20:00,43.42,43.47,43.37,43.39,109347.0,32.337,32.3743,32.2998,32.3147,109347.0
2018-10-31 13:25:00,43.39,43.39,43.33,43.33,141596.0,32.3147,32.3147,32.27,32.27,141596.0
2018-10-31 13:30:00,43.33,43.36,43.3,43.32,165598.0,32.27,32.2923,32.2476,32.2625,165598.0
2018-10-31 13:35:00,43.32,43.33,43.28,43.33,145318.0,32.2625,32.27,32.2327,32.27,145318.0
2018-10-31 13:40:00,43.32,43.42,43.3,43.4,138128.0,32.2625,32.337,32.2476,32.3221,138128.0
2018-10-31 13:45:00,43.4,43.46,43.39,43.4,274497.0,32.3221,32.3668,32.3147,32.3221,274497.0
2018-10-31 13:50:00,43.4,43.44,43.36,43.42,185708.0,32.3221,32.3519,32.2923,32.337,185708.0
2018-10-31 13:55:00,43.43,43.47,43.42,43.44,176032.0,32.3445,32.3743,32.337,32.3519,176032.0
2018-10-31 14:00:00,43.44,43.47,43.37,43.44,233043.0,32.3519,32.3743,32.2998,32.3519,233043.0
2018-10-31 14:05:00,43.44,43.46,43.41,43.45,144588.0,32.3519,32.3668,32.3296,32.3594,144588.0
2018-10-31 14:10:00,43.46,43.5,43.45,43.5,183674.0,32.3668,32.3966,32.3594,32.3966,183674.0
2018-10-31 14:15:00,43.5,43.58,43.48,43.55,161301.0,32.3966,32.4562,32.3817,32.4338,161301.0
2018-10-31 14:20:00,43.55,43.56,43.5,43.52,130231.0,32.4338,32.4413,32.3966,32.4115,130231.0
2018-10-31 14:25:00,43.52,43.59,43.5,43.59,135490.0,32.4115,32.4636,32.3966,32.4636,135490.0
2018-10-31 14:30:00,43.58,43.59,43.54,43.55,166217.0,32.4562,32.4636,32.4264,32.4338,166217.0
2018-10-31 14:35:00,43.54,43.6,43.51,43.59,143621.0,32.4264,32.4711,32.404,32.4636,143621.0
2018-10-31 14:40:00,43.59,43.66,43.56,43.57,255342.0,32.4636,32.5158,32.4413,32.4487,255342.0
2018-10-31 14:45:00,43.57,43.59,43.5,43.5,197510.0,32.4487,32.4636,32.3966,32.3966,197510.0
2018-10-31 14:50:00,43.5,43.54,43.49,43.54,204420.0,32.3966,32.4264,32.3891,32.4264,204420.0
2018-10-31 14:55:00,43.53,43.55,43.47,43.5,197329.0,32.4189,32.4338,32.3743,32.3966,197329.0
2018-10-31 15:00:00,43.51,43.55,43.48,43.51,171166.0,32.404,32.4338,32.3817,32.404,171166.0
2018-10-31 15:05:00,43.52,43.52,43.43,43.43,239747.0,32.4115,32.4115,32.3445,32.3445,239747.0
2018-10-31 15:10:00,43.43,43.44,43.31,43.37,358266.0,32.3445,32.3519,32.2551,32.2998,358266.0
2018-10-31 15:15:00,43.37,43.43,43.32,43.34,286984.0,32.2998,32.3445,32.2625,32.2774,286984.0
2018-10-31 15:20:00,43.34,43.36,43.24,43.29,321379.0,32.2774,32.2923,32.203,32.2402,321379.0
2018-10-31 15:25:00,43.29,43.29,43.2,43.26,302565.0,32.2402,32.2402,32.1732,32.2179,302565.0
2018-10-31 15:30:00,43.25,43.27,43.17,43.21,355283.0,32.2104,32.2253,32.1508,32.1806,355283.0
2018-10-31 15:35:00,43.21,43.22,43.06,43.07,479800.0,32.1806,32.1881,32.0689,32.0764,479800.0
2018-10-31 15:40:00,43.06,43.19,43.06,43.12,510378.0,32.0689,32.1657,32.0689,32.1136,510378.0
2018-10-31 15:45:00,43.12,43.18,43.0,43.04,676997.0,32.1136,32.1583,32.0242,32.054,676997.0
2018-10-31 15:50:00,43.03,43.1,43.03,43.05,478702.0,32.0466,32.0987,32.0466,32.0615,478702.0
2018-10-31 15:55:00,43.05,43.13,43.0,43.05,1430810.0,32.0615,32.121,32.0242,32.0615,1430810.0
2018-11-01 09:30:00,43.2,43.5,43.09,43.49,776801.0,32.1732,32.3966,32.0912,32.3891,776801.0
2018-11-01 09:35:00,43.47,43.51,43.39,43.49,323190.0,32.3743,32.404,32.3147,32.3891,323190.0
2018-11-01 09:40:00,43.5,43.55,43.48,43.51,275708.0,32.3966,32.4338,32.3817,32.404,275708.0
2018-11-01 09:45:00,43.5,43.53,43.34,43.35,405132.0,32.3966,32.4189,32.2774,32.2849,405132.0
2018-11-01 09:50:00,43.35,43.45,43.32,43.43,320236.0,32.2849,32.3594,32.2625,32.3445,320236.0
2018-11-01 09:55:00,43.43,43.45,43.34,43.39,304188.0,32.3445,32.3594,32.2774,32.3147,304188.0
2018-11-01 10:00:00,43.39,43.46,43.34,43.36,359984.0,32.3147,32.3668,32.2774,32.2923,359984.0
2018-11-01 10:05:00,43.36,43.39,43.3,43.37,600517.0,32.2923,32.3147,32.2476,32.2998,600517.0
2018-11-01 10:10:00,43.37,43.43,43.36,43.38,471486.0,32.2998,32.3445,32.2923,32.3072,471486.0
2018-11-01 10:15:00,43.38,43.41,43.37,43.38,310444.0,32.3072,32.3296,32.2998,32.3072,310444.0
2018-11-01 10:20:00,43.38,43.4,43.3,43.39,541492.0,32.3072,32.3221,32.2476,32.3147,541492.0
2018-11-01 10:25:00,43.39,43.56,43.39,43.54,247604.0,32.3147,32.4413,32.3147,32.4264,247604.0
2018-11-01 10:30:00,43.54,43.61,43.54,43.55,257475.0,32.4264,32.4785,32.4264,32.4338,257475.0
2018-11-01 10:35:00,43.56,43.58,43.51,43.52,145960.0,32.4413,32.4562,32.404,32.4115,145960.0
2018-11-01 10:40:00,43.51,43.55,43.49,43.54,172642.0,32.404,32.4338,32.3891,32.4264,172642.0
2018-11-01 10:45:00,43.54,43.61,43.53,43.59,235396.0,32.4264,32.4785,32.4189,32.4636,235396.0
2018-11-01 10:50:00,43.59,43.62,43.57,43.58,185207.0,32.4636,32.486,32.4487,32.4562,185207.0
2018-11-01 10:55:00,43.58,43.62,43.55,43.62,236723.0,32.4562,32.486,32.4338,32.486,236723.0
2018-11-01 11:00:00,43.62,43.66,43.55,43.56,344911.0,32.486,32.5158,32.4338,32.4413,344911.0
2018-11-01 11:05:00,43.56,43.59,43.48,43.5,256587.0,32.4413,32.4636,32.3817,32.3966,256587.0
2018-11-01 11:10:00,43.5,43.53,43.43,43.45,194481.0,32.3966,32.4189,32.3445,32.3594,194481.0
2018-11-01 11:15:00,43.45,43.46,43.41,43.45,607799.0,32.3594,32.3668,32.3296,32.3594,607799.0
2018-11-01 11:20:00,43.45,43.49,43.42,43.45,274346.0,32.3594,32.3891,32.337,32.3594,274346.0
2018-11-01 11:25:00,43.45,43.48,43.43,43.47,147888.0,32.3594,32.3817,32.3445,32.3743,147888.0
2018-11-01 11:30:00,43.48,43.55,43.47,43.52,260647.0,32.3817,32.4338,32.3743,32.4115,260647.0
2018-11-01 11:35:00,43.52,43.54,43.49,43.53,227846.0,32.4115,32.4264,32.3891,32.4189,227846.0
2018-11-01 11:40:00,43.53,43.56,43.5,43.54,177669.0,32.4189,32.4413,32.3966,32.4264,177669.0
2018-11-01 11:45:00,43.55,43.6,43.52,43.53,160678.0,32.4338,32.4711,32.4115,32.4189,160678.0
2018-11-01 11:50:00,43.53,43.62,43.53,43.62,128013.0,32.4189,32.486,32.4189,32.486,128013.0
2018-11-01 11:55:00,43.63,43.69,43.63,43.69,199444.0,32.4934,32.5381,32.4934,32.5381,199444.0
2018-11-01 12:00:00,43.69,43.69,43.62,43.66,161545.0,32.5381,32.5381,32.486,32.5158,161545.0
2018-11-01 12:05:00,43.66,43.67,43.65,43.65,128999.0,32.5158,32.5232,32.5083,32.5083,128999.0
2018-11-01 12:10:00,43.65,43.72,43.64,43.71,104975.0,32.5083,32.5604,32.5009,32.553,104975.0
2018-11-01 12:15:00,43.72,43.73,43.65,43.66,267817.0,32.5604,32.5679,32.5083,32.5158,267817.0
2018-11-01 12:20:00,43.65,43.68,43.65,43.67,126411.0,32.5083,32.5306,32.5083,32.5232,126411.0
2018-11-01 12:25:00,43.66,43.67,43.61,43.63,168301.0,32.5158,32.5232,32.4785,32.4934,168301.0
2018-11-01 12:30:00,43.62,43.71,43.62,43.71,88891.0,32.486,32.553,32.486,32.553,88891.0
2018-11-01 12:35:00,43.72,43.74,43.69,43.7,138661.0,32.5604,32.5753,32.5381,32.5455,138661.0
2018-11-01 12:40:00,43.7,43.73,43.67,43.7,204228.0,32.5455,32.5679,32.5232,32.5455,204228.0
2018-11-01 12:45:00,43.71,43.76,43.69,43.75,132417.0,32.553,32.5902,32.5381,32.5828,132417.0
2018-11-01 12:50:00,43.76,43.78,43.72,43.73,125257.0,32.5902,32.6051,32.5604,32.5679,125257.0
2018-11-01 12:55:00,43.72,43.82,43.72,43.81,176976.0,32.5604,32.6349,32.5604,32.6275,176976.0
2018-11-01 13:00:00,43.81,43.82,43.76,43.8,309167.0,32.6275,32.6349,32.5902,32.62,309167.0
2018-11-01 13:05:00,43.8,43.81,43.65,43.66,167257.0,32.62,32.6275,32.5083,32.5158,167257.0
2018-11-01 13:10:00,43.66,43.7,43.64,43.69,149669.0,32.5158,32.5455,32.5009,32.5381,149669.0
2018-11-01 13:15:00,43.68,43.72,43.67,43.7,85544.0,32.5306,32.5604,32.5232,32.5455,85544.0
2018-11-01 13:20:00,43.71,43.83,43.69,43.8,202808.0,32.553,32.6424,32.5381,32.62,202808.0
2018-11-01 13:25:00,43.8,43.83,43.79,43.8,182016.0,32.62,32.6424,32.6126,32.62,182016.0
2018-11-01 13:30:00,43.8,43.8,43.75,43.77,128354.0,32.62,32.62,32.5828,32.5977,128354.0
2018-11-01 13:35:00,43.76,43.79,43.72,43.73,187407.0,32.5902,32.6126,32.5604,32.5679,187407.0
2018-11-01 13:40:00,43.72,43.76,43.72,43.75,117176.0,32.5604,32.5902,32.5604,32.5828,117176.0
2018-11-01 13:45:00,43.75,43.78,43.65,43.65,218071.0,32.5828,32.6051,32.5083,32.5083,218071.0
2018-11-01 13:50:00,43.65,43.71,43.64,43.65,157702.0,32.5083,32.553,32.5009,32.5083,157702.0
2018-11-01 13:55:00,43.66,43.66,43.56,43.56,166545.0,32.5158,32.5158,32.4413,32.4413,166545.0
2018-11-01 14:00:00,43.56,43.58,43.53,43.58,184557.0,32.4413,32.4562,32.4189,32.4562,184557.0
2018-11-01 14:05:00,43.57,43.58,43.52,43.57,191218.0,32.4487,32.4562,32.4115,32.4487,191218.0
2018-11-01 14:10:00,43.58,43.6,43.56,43.57,144561.0,32.4562,32.4711,32.4413,32.4487,144561.0
2018-11-01 14:15:00,43.57,43.64,43.56,43.63,144298.0,32.4487,32.5009,32.4413,32.4934,144298.0
2018-11-01 14:20:00,43.63,43.7,43.62,43.7,111746.0,32.4934,32.5455,32.486,32.5455,111746.0
2018-11-01 14:25:00,43.7,43.71,43.65,43.66,134409.0,32.5455,32.553,32.5083,32.5158,134409.0
2018-11-01 14:30:00,43.66,43.67,43.59,43.61,177371.0,32.5158,32.5232,32.4636,32.4785,177371.0
2018-11-01 14:35:00,43.61,43.65,43.59,43.6,138545.0,32.4785,32.5083,32.4636,32.4711,138545.0
2018-11-01 14:40:00,43.6,43.63,43.6,43.62,84156.0,32.4711,32.4934,32.4711,32.486,84156.0
2018-11-01 14:45:00,43.62,43.66,43.61,43.65,121852.0,32.486,32.5158,32.4785,32.5083,121852.0
2018-11-01 14:50:00,43.64,43.65,43.59,43.6,139902.0,32.5009,32.5083,32.4636,32.4711,139902.0
2018-11-01 14:55:00,43.6,43.63,43.6,43.63,151600.0,32.4711,32.4934,32.4711,32.4934,151600.0
2018-11-01 15:00:00,43.62,43.63,43.6,43.62,223282.0,32.486,32.4934,32.4711,32.486,223282.0
2018-11-01 15:05:00,43.61,43.66,43.6,43.65,157508.0,32.4785,32.5158,32.4711,32.5083,157508.0
2018-11-01 15:10:00,43.66,43.66,43.6,43.62,175461.0,32.5158,32.5158,32.4711,32.486,175461.0
2018-11-01 15:15:00,43.63,43.63,43.59,43.61,132708.0,32.4934,32.4934,32.4636,32.4785,132708.0
2018-11-01 15:20:00,43.61,43.61,43.57,43.58,204592.0,32.4785,32.4785,32.4487,32.4562,204592.0
2018-11-01 15:25:00,43.57,43.64,43.57,43.62,203799.0,32.4487,32.5009,32.4487,32.486,203799.0
2018-11-01 15:30:00,43.62,43.64,43.6,43.61,284896.0,32.486,32.5009,32.4711,32.4785,284896.0
2018-11-01 15:35:00,43.61,43.61,43.59,43.59,307667.0,32.4785,32.4785,32.4636,32.4636,307667.0
2018-11-01 15:40:00,43.59,43.77,43.59,43.77,336267.0,32.4636,32.5977,32.4636,32.5977,336267.0
2018-11-01 15:45:00,43.77,43.78,43.66,43.72,342586.0,32.5977,32.6051,32.5158,32.5604,342586.0
2018-11-01 15:50:00,43.72,43.74,43.64,43.65,371921.0,32.5604,32.5753,32.5009,32.5083,371921.0
2018-11-01 15:55:00,43.64,43.73,43.64,43.68,1231734.0,32.5009,32.5679,32.5009,32.5306,1231734.0
2018-11-02 09:30:00,43.76,43.82,43.54,43.71,633761.0,32.5902,32.6349,32.4264,32.553,633761.0
2018-11-02 09:35:00,43.72,43.84,43.63,43.79,208429.0,32.5604,32.6498,32.4934,32.6126,208429.0
2018-11-02 09:40:00,43.79,43.79,43.61,43.63,191326.0,32.6126,32.6126,32.4785,32.4934,191326.0
2018-11-02 09:45:00,43.63,43.64,43.51,43.52,244440.0,32.4934,32.5009,32.404,32.4115,244440.0
2018-11-02 09:50:00,43.52,43.59,43.45,43.46,323029.0,32.4115,32.4636,32.3594,32.3668,323029.0
2018-11-02 09:55:00,43.45,43.47,43.36,43.43,308381.0,32.3594,32.3743,32.2923,32.3445,308381.0
2018-11-02 10:00:00,43.44,43.49,43.38,43.39,179659.0,32.3519,32.3891,32.3072,32.3147,179659.0
2018-11-02 10:05:00,43.39,43.52,43.38,43.45,266759.0,32.3147,32.4115,32.3072,32.3594,266759.0
2018-11-02 10:10:00,43.45,43.49,43.38,43.39,214291.0,32.3594,32.3891,32.3072,32.3147,214291.0
2018-11-02 10:15:00,43.38,43.38,43.29,43.3,341745.0,32.3072,32.3072,32.2402,32.2476,341745.0
2018-11-02 10:20:00,43.3,43.35,43.17,43.19,298242.0,32.2476,32.2849,32.1508,32.1657,298242.0
2018-11-02 10:25:00,43.2,43.24,43.06,43.07,219181.0,32.1732,32.203,32.0689,32.0764,219181.0
2018-11-02 10:30:00,43.07,43.13,43.01,43.05,268771.0,32.0764,32.121,32.0317,32.0615,268771.0
2018-11-02 10:35:00,43.05,43.09,43.0,43.01,256627.0,32.0615,32.0912,32.0242,32.0317,256627.0
2018-11-02 10:40:00,43.01,43.04,42.92,43.01,258858.0,32.0317,32.054,31.9646,32.0317,258858.0
2018-11-02 10:45:00,43.01,43.08,42.99,43.02,310831.0,32.0317,32.0838,32.0168,32.0391,310831.0
2018-11-02 10:50:00,43.01,43.03,42.92,42.93,318547.0,32.0317,32.0466,31.9646,31.9721,318547.0
2018-11-02 10:55:00,42.93,43.05,42.92,43.02,234493.0,31.9721,32.0615,31.9646,32.0391,234493.0
2018-11-02 11:00:00,43.02,43.11,42.99,43.05,203186.0,32.0391,32.1061,32.0168,32.0615,203186.0
2018-11-02 11:05:00,43.05,43.15,43.03,43.14,185963.0,32.0615,32.1359,32.0466,32.1285,185963.0
2018-11-02 11:10:00,43.14,43.19,43.08,43.08,241220.0,32.1285,32.1657,32.0838,32.0838,241220.0
2018-11-02 11:15:00,43.08,43.1,43.01,43.01,168150.0,32.0838,32.0987,32.0317,32.0317,168150.0
2018-11-02 11:20:00,43.01,43.03,42.95,43.01,250863.0,32.0317,32.0466,31.987,32.0317,250863.0
2018-11-02 11:25:00,43.02,43.04,42.91,42.94,280220.0,32.0391,32.054,31.9572,31.9795,280220.0
2018-11-02 11:30:00,42.94,43.01,42.92,42.93,119870.0,31.9795,32.0317,31.9646,31.9721,119870.0
2018-11-02 11:35:00,42.92,42.95,42.83,42.88,235590.0,31.9646,31.987,31.8976,31.9348,235590.0
2018-11-02 11:40:00,42.88,42.9,42.82,42.86,185296.0,31.9348,31.9497,31.8902,31.92,185296.0
2018-11-02 11:45:00,42.86,42.86,42.75,42.75,223300.0,31.92,31.92,31.838,31.838,223300.0
2018-11-02 11:50:00,42.76,42.81,42.74,42.78,207066.0,31.8455,31.8827,31.8306,31.8604,207066.0
2018-11-02 11:55:00,42.78,42.81,42.76,42.8,222912.0,31.8604,31.8827,31.8455,31.8753,222912.0
2018-11-02 12:00:00,42.8,42.81,42.69,42.71,330273.0,31.8753,31.8827,31.7933,31.8082,330273.0
2018-11-02 12:05:00,42.71,42.75,42.65,42.67,343346.0,31.8082,31.838,31.7636,31.7785,343346.0
2018-11-02 12:10:00,42.66,42.66,42.6,42.64,255967.0,31.771,31.771,31.7263,31.7561,255967.0
2018-11-02 12:15:00,42.64,42.71,42.63,42.7,268688.0,31.7561,31.8082,31.7487,31.8008,268688.0
2018-11-02 12:20:00,42.7,42.73,42.66,42.69,202243.0,31.8008,31.8231,31.771,31.7933,202243.0
2018-11-02 12:25:00,42.69,42.85,42.68,42.82,160468.0,31.7933,31.9125,31.7859,31.8902,160468.0
2018-11-02 12:30:00,42.82,42.83,42.69,42.71,271714.0,31.8902,31.8976,31.7933,31.8082,271714.0
2018-11-02 12:35:00,42.71,42.77,42.6,42.63,220978.0,31.8082,31.8529,31.7263,31.7487,220978.0
2018-11-02 12:40:00,42.62,42.65,42.59,42.61,177864.0,31.7412,31.7636,31.7189,31.7338,177864.0
2018-11-02 12:45:00,42.61,42.66,42.56,42.62,109849.0,31.7338,31.771,31.6965,31.7412,109849.0
2018-11-02 12:50:00,42.62,42.63,42.49,42.52,227608.0,31.7412,31.7487,31.6444,31.6667,227608.0
2018-11-02 12:55:00,42.52,42.62,42.48,42.62,332708.0,31.6667,31.7412,31.637,31.7412,332708.0
2018-11-02 13:00:00,42.61,42.64,42.53,42.53,179933.0,31.7338,31.7561,31.6742,31.6742,179933.0
2018-11-02 13:05:00,42.53,42.54,42.48,42.52,192835.0,31.6742,31.6816,31.637,31.6667,192835.0
2018-11-02 13:10:00,42.52,42.62,42.5,42.61,287301.0,31.6667,31.7412,31.6518,31.7338,287301.0
2018-11-02 13:15:00,42.61,42.65,42.55,42.62,144657.0,31.7338,31.7636,31.6891,31.7412,144657.0
2018-11-02 13:20:00,42.63,42.67,42.58,42.65,127576.0,31.7487,31.7785,31.7114,31.7636,127576.0
2018-11-02 13:25:00,42.66,42.68,42.61,42.67,96095.0,31.771,31.7859,31.7338,31.7785,96095.0
2018-11-02 13:30:00,42.66,42.67,42.62,42.66,132118.0,31.771,31.7785,31.7412,31.771,132118.0
2018-11-02 13:35:00,42.66,42.7,42.64,42.69,76822.0,31.771,31.8008,31.7561,31.7933,76822.0
2018-11-02 13:40:00,42.68,42.8,42.64,42.79,218991.0,31.7859,31.8753,31.7561,31.8678,218991.0
2018-11-02 13:45:00,42.8,42.8,42.73,42.75,94699.0,31.8753,31.8753,31.8231,31.838,94699.0
2018-11-02 13:50:00,42.74,42.75,42.66,42.71,135824.0,31.8306,31.838,31.771,31.8082,135824.0
2018-11-02 13:55:00,42.7,42.72,42.63,42.65,83230.0,31.8008,31.8157,31.7487,31.7636,83230.0
2018-11-02 14:00:00,42.65,42.67,42.62,42.63,94266.0,31.7636,31.7785,31.7412,31.7487,94266.0
2018-11-02 14:05:00,42.62,42.63,42.55,42.56,189914.0,31.7412,31.7487,31.6891,31.6965,189914.0
2018-11-02 14:10:00,42.56,42.6,42.55,42.57,83412.0,31.6965,31.7263,31.6891,31.704,83412.0
2018-11-02 14:15:00,42.58,42.6,42.54,42.59,136243.0,31.7114,31.7263,31.6816,31.7189,136243.0
2018-11-02 14:20:00,42.59,42.6,42.55,42.58,113603.0,31.7189,31.7263,31.6891,31.7114,113603.0
2018-11-02 14:25:00,42.58,42.96,42.55,42.92,468921.0,31.7114,31.9944,31.6891,31.9646,468921.0
2018-11-02 14:30:00,42.92,42.93,42.72,42.8,414681.0,31.9646,31.9721,31.8157,31.8753,414681.0
2018-11-02 14:35:00,42.79,42.81,42.7,42.7,187546.0,31.8678,31.8827,31.8008,31.8008,187546.0
2018-11-02 14:40:00,42.7,42.78,42.68,42.7,263114.0,31.8008,31.8604,31.7859,31.8008,263114.0
2018-11-02 14:45:00,42.7,42.73,42.67,42.68,130056.0,31.8008,31.8231,31.7785,31.7859,130056.0
2018-11-02 14:50:00,42.69,42.73,42.68,42.7,179713.0,31.7933,31.8231,31.7859,31.8008,179713.0
2018-11-02 14:55:00,42.7,42.76,42.69,42.74,261373.0,31.8008,31.8455,31.7933,31.8306,261373.0
2018-11-02 15:00:00,42.74,42.78,42.63,42.68,236376.0,31.8306,31.8604,31.7487,31.7859,236376.0
2018-11-02 15:05:00,42.67,42.74,42.65,42.72,168652.0,31.7785,31.8306,31.7636,31.8157,168652.0
2018-11-02 15:10:00,42.71,42.84,42.7,42.79,214414.0,31.8082,31.9051,31.8008,31.8678,214414.0
2018-11-02 15:15:00,42.79,42.82,42.71,42.73,234980.0,31.8678,31.8902,31.8082,31.8231,234980.0
2018-11-02 15:20:00,42.73,42.82,42.72,42.82,239695.0,31.8231,31.8902,31.8157,31.8902,239695.0
2018-11-02 15:25:00,42.82,42.85,42.76,42.82,267548.0,31.8902,31.9125,31.8455,31.8902,267548.0
2018-11-02 15:30:00,42.81,42.85,42.74,42.84,309032.0,31.8827,31.9125,31.8306,31.9051,309032.0
2018-11-02 15:35:00,42.84,42.94,42.8,42.94,357971.0,31.9051,31.9795,31.8753,31.9795,357971.0
2018-11-02 15:40:00,42.94,43.02,42.9,42.94,404015.0,31.9795,32.0391,31.9497,31.9795,404015.0
2018-11-02 15:45:00,42.94,42.95,42.84,42.88,332394.0,31.9795,31.987,31.9051,31.9348,332394.0
2018-11-02 15:50:00,42.87,42.95,42.87,42.91,414828.0,31.9274,31.987,31.9274,31.9572,414828.0
2018-11-02 15:55:00,42.91,42.96,42.83,42.91,1184852.0,31.9572,31.9944,31.8976,31.9572,1184852.0
2018-11-05 09:30:00,42.83,43.12,42.83,43.04,805688.0,31.8976,32.1136,31.8976,32.054,805688.0
2018-11-05 09:35:00,43.04,43.3,43.02,43.27,697020.0,32.054,32.2476,32.0391,32.2253,697020.0
2018-11-05 09:40:00,43.27,43.3,43.19,43.24,278262.0,32.2253,32.2476,32.1657,32.203,278262.0
2018-11-05 09:45:00,43.24,43.26,43.18,43.19,182952.0,32.203,32.2179,32.1583,32.1657,182952.0
2018-11-05 09:50:00,43.18,43.3,43.18,43.3,232497.0,32.1583,32.2476,32.1583,32.2476,232497.0
2018-11-05 09:55:00,43.3,43.37,43.27,43.34,229020.0,32.2476,32.2998,32.2253,32.2774,229020.0
2018-11-05 10:00:00,43.35,43.43,43.34,43.42,220124.0,32.2849,32.3445,32.2774,32.337,220124.0
2018-11-05 10:05:00,43.42,43.43,43.33,43.38,190212.0,32.337,32.3445,32.27,32.3072,190212.0
2018-11-05 10:10:00,43.38,43.38,43.26,43.3,189513.0,32.3072,32.3072,32.2179,32.2476,189513.0
2018-11-05 10:15:00,43.29,43.3,43.22,43.23,135833.0,32.2402,32.2476,32.1881,32.1955,135833.0
2018-11-05 10:20:00,43.22,43.25,43.18,43.21,219407.0,32.1881,32.2104,32.1583,32.1806,219407.0
2018-11-05 10:25:00,43.2,43.32,43.18,43.32,213185.0,32.1732,32.2625,32.1583,32.2625,213185.0
2018-11-05 10:30:00,43.32,43.44,43.32,43.42,169315.0,32.2625,32.3519,32.2625,32.337,169315.0
2018-11-05 10:35:00,43.43,43.49,43.42,43.48,172589.0,32.3445,32.3891,32.337,32.3817,172589.0
2018-11-05 10:40:00,43.48,43.51,43.45,43.46,340104.0,32.3817,32.404,32.3594,32.3668,340104.0
2018-11-05 10:45:00,43.46,43.46,43.4,43.41,150103.0,32.3668,32.3668,32.3221,32.3296,150103.0
2018-11-05 10:50:00,43.4,43.43,43.36,43.41,168944.0,32.3221,32.3445,32.2923,32.3296,168944.0
2018-11-05 10:55:00,43.41,43.41,43.3,43.34,233173.0,32.3296,32.3296,32.2476,32.2774,233173.0
2018-11-05 11:00:00,43.34,43.36,43.3,43.35,152132.0,32.2774,32.2923,32.2476,32.2849,152132.0
2018-11-05 11:05:00,43.35,43.35,43.29,43.34,159607.0,32.2849,32.2849,32.2402,32.2774,159607.0
2018-11-05 11:10:00,43.34,43.34,43.24,43.24,210105.0,32.2774,32.2774,32.203,32.203,210105.0
2018-11-05 11:15:00,43.24,43.27,43.23,43.26,194786.0,32.203,32.2253,32.1955,32.2179,194786.0
2018-11-05 11:20:00,43.26,43.33,43.25,43.29,170990.0,32.2179,32.27,32.2104,32.2402,170990.0
2018-11-05 11:25:00,43.28,43.32,43.26,43.27,291545.0,32.2327,32.2625,32.2179,32.2253,291545.0
2018-11-05 11:30:00,43.27,43.27,43.14,43.18,337930.0,32.2253,32.2253,32.1285,32.1583,337930.0
2018-11-05 11:35:00,43.18,43.2,43.13,43.14,201125.0,32.1583,32.1732,32.121,32.1285,201125.0
2018-11-05 11:40:00,43.15,43.18,43.11,43.17,282618.0,32.1359,32.1583,32.1061,32.1508,282618.0
2018-11-05 11:45:00,43.17,43.2,43.14,43.2,284230.0,32.1508,32.1732,32.1285,32.1732,284230.0
2018-11-05 11:50:00,43.19,43.26,43.19,43.24,453919.0,32.1657,32.2179,32.1657,32.203,453919.0
2018-11-05 11:55:00,43.24,43.32,43.22,43.32,156315.0,32.203,32.2625,32.1881,32.2625,156315.0
2018-11-05 12:00:00,43.32,43.35,43.3,43.3,97186.0,32.2625,32.2849,32.2476,32.2476,97186.0
2018-11-05 12:05:00,43.3,43.35,43.28,43.34,134117.0,32.2476,32.2849,32.2327,32.2774,134117.0
2018-11-05 12:10:00,43.33,43.4,43.33,43.38,129210.0,32.27,32.3221,32.27,32.3072,129210.0
2018-11-05 12:15:00,43.38,43.41,43.37,43.41,103422.0,32.3072,32.3296,32.2998,32.3296,103422.0
2018-11-05 12:20:00,43.41,43.45,43.38,43.41,131025.0,32.3296,32.3594,32.3072,32.3296,131025.0
2018-11-05 12:25:00,43.41,43.41,43.32,43.33,89393.0,32.3296,32.3296,32.2625,32.27,89393.0
2018-11-05 12:30:00,43.32,43.38,43.31,43.35,105901.0,32.2625,32.3072,32.2551,32.2849,105901.0
2018-11-05 12:35:00,43.35,43.35,43.29,43.34,134624.0,32.2849,32.2849,32.2402,32.2774,134624.0
2018-11-05 12:40:00,43.34,43.35,43.3,43.35,142663.0,32.2774,32.2849,32.2476,32.2849,142663.0
2018-11-05 12:45:00,43.35,43.35,43.31,43.31,80546.0,32.2849,32.2849,32.2551,32.2551,80546.0
2018-11-05 12:50:00,43.31,43.35,43.28,43.34,109346.0,32.2551,32.2849,32.2327,32.2774,109346.0
2018-11-05 12:55:00,43.35,43.35,43.31,43.33,153733.0,32.2849,32.2849,32.2551,32.27,153733.0
2018-11-05 13:00:00,43.33,43.36,43.31,43.33,125124.0,32.27,32.2923,32.2551,32.27,125124.0
2018-11-05 13:05:00,43.32,43.33,43.3,43.31,75498.0,32.2625,32.27,32.2476,32.2551,75498.0
2018-11-05 13:10:00,43.32,43.32,43.28,43.29,129294.0,32.2625,32.2625,32.2327,32.2402,129294.0
2018-11-05 13:15:00,43.29,43.32,43.24,43.29,123768.0,32.2402,32.2625,32.203,32.2402,123768.0
2018-11-05 13:20:00,43.29,43.32,43.28,43.3,81190.0,32.2402,32.2625,32.2327,32.2476,81190.0
2018-11-05 13:25:00,43.31,43.37,43.3,43.36,252190.0,32.2551,32.2998,32.2476,32.2923,252190.0
2018-11-05 13:30:00,43.36,43.39,43.35,43.38,106380.0,32.2923,32.3147,32.2849,32.3072,106380.0
2018-11-05 13:35:00,43.39,43.4,43.35,43.4,96588.0,32.3147,32.3221,32.2849,32.3221,96588.0
2018-11-05 13:40:00,43.4,43.4,43.37,43.39,124394.0,32.3221,32.3221,32.2998,32.3147,124394.0
2018-11-05 13:45:00,43.4,43.42,43.37,43.39,145930.0,32.3221,32.337,32.2998,32.3147,145930.0
2018-11-05 13:50:00,43.39,43.41,43.34,43.38,172337.0,32.3147,32.3296,32.2774,32.3072,172337.0
2018-11-05 13:55:00,43.39,43.4,43.37,43.37,74793.0,32.3147,32.3221,32.2998,32.2998,74793.0
2018-11-05 14:00:00,43.38,43.4,43.36,43.39,167331.0,32.3072,32.3221,32.2923,32.3147,167331.0
2018-11-05 14:05:00,43.39,43.4,43.38,43.4,89479.0,32.3147,32.3221,32.3072,32.3221,89479.0
2018-11-05 14:10:00,43.4,43.4,43.38,43.39,109527.0,32.3221,32.3221,32.3072,32.3147,109527.0
2018-11-05 14:15:00,43.39,43.47,43.37,43.46,187872.0,32.3147,32.3743,32.2998,32.3668,187872.0
2018-11-05 14:20:00,43.46,43.5,43.44,43.48,209305.0,32.3668,32.3966,32.3519,32.3817,209305.0
2018-11-05 14:25:00,43.48,43.49,43.43,43.46,122394.0,32.3817,32.3891,32.3445,32.3668,122394.0
2018-11-05 14:30:00,43.46,43.46,43.43,43.43,135732.0,32.3668,32.3668,32.3445,32.3445,135732.0
2018-11-05 14:35:00,43.43,43.54,43.42,43.54,358061.0,32.3445,32.4264,32.337,32.4264,358061.0
2018-11-05 14:40:00,43.54,43.6,43.53,43.6,112585.0,32.4264,32.4711,32.4189,32.4711,112585.0
2018-11-05 14:45:00,43.6,43.62,43.54,43.55,151609.0,32.4711,32.486,32.4264,32.4338,151609.0
2018-11-05 14:50:00,43.56,43.57,43.51,43.52,115359.0,32.4413,32.4487,32.404,32.4115,115359.0
2018-11-05 14:55:00,43.52,43.52,43.47,43.5,133902.0,32.4115,32.4115,32.3743,32.3966,133902.0
2018-11-05 15:00:00,43.5,43.51,43.47,43.49,145965.0,32.3966,32.404,32.3743,32.3891,145965.0
2018-11-05 15:05:00,43.49,43.55,43.48,43.51,139355.0,32.3891,32.4338,32.3817,32.404,139355.0
2018-11-05 15:10:00,43.51,43.53,43.48,43.5,157830.0,32.404,32.4189,32.3817,32.3966,157830.0
2018-11-05 15:15:00,43.51,43.51,43.44,43.46,153731.0,32.404,32.404,32.3519,32.3668,153731.0
2018-11-05 15:20:00,43.46,43.46,43.42,43.44,253696.0,32.3668,32.3668,32.337,32.3519,253696.0
2018-11-05 15:25:00,43.43,43.43,43.39,43.41,305148.0,32.3445,32.3445,32.3147,32.3296,305148.0
2018-11-05 15:30:00,43.41,43.48,43.4,43.48,352708.0,32.3296,32.3817,32.3221,32.3817,352708.0
2018-11-05 15:35:00,43.48,43.53,43.46,43.52,429499.0,32.3817,32.4189,32.3668,32.4115,429499.0
2018-11-05 15:40:00,43.52,43.55,43.5,43.53,413732.0,32.4115,32.4338,32.3966,32.4189,413732.0
2018-11-05 15:45:00,43.54,43.55,43.5,43.54,355855.0,32.4264,32.4338,32.3966,32.4264,355855.0
2018-11-05 15:50:00,43.53,43.54,43.46,43.5,369420.0,32.4189,32.4264,32.3668,32.3966,369420.0
2018-11-05 15:55:00,43.5,43.57,43.49,43.52,784937.0,32.3966,32.4487,32.3891,32.4115,784937.0
2018-11-06 09:30:00,43.58,43.59,43.39,43.47,435989.0,32.4562,32.4636,32.3147,32.3743,435989.0
2018-11-06 09:35:00,43.47,43.48,43.23,43.3,258020.0,32.3743,32.3817,32.1955,32.2476,258020.0
2018-11-06 09:40:00,43.31,43.35,43.21,43.34,171105.0,32.2551,32.2849,32.1806,32.2774,171105.0
2018-11-06 09:45:00,43.34,43.56,43.32,43.51,136956.0,32.2774,32.4413,32.2625,32.404,136956.0
2018-11-06 09:50:00,43.51,43.55,43.43,43.48,123812.0,32.404,32.4338,32.3445,32.3817,123812.0
2018-11-06 09:55:00,43.47,43.49,43.41,43.41,106094.0,32.3743,32.3891,32.3296,32.3296,106094.0
2018-11-06 10:00:00,43.42,43.46,43.32,43.35,127403.0,32.337,32.3668,32.2625,32.2849,127403.0
2018-11-06 10:05:00,43.36,43.47,43.33,43.43,139722.0,32.2923,32.3743,32.27,32.3445,139722.0
2018-11-06 10:10:00,43.43,43.5,43.4,43.5,126958.0,32.3445,32.3966,32.3221,32.3966,126958.0
2018-11-06 10:15:00,43.5,43.52,43.36,43.42,161675.0,32.3966,32.4115,32.2923,32.337,161675.0
2018-11-06 10:20:00,43.43,43.52,43.42,43.45,290643.0,32.3445,32.4115,32.337,32.3594,290643.0
2018-11-06 10:25:00,43.45,43.48,43.39,43.4,210552.0,32.3594,32.3817,32.3147,32.3221,210552.0
2018-11-06 10:30:00,43.39,43.52,43.39,43.45,181770.0,32.3147,32.4115,32.3147,32.3594,181770.0
2018-11-06 10:35:00,43.45,43.45,43.34,43.36,161550.0,32.3594,32.3594,32.2774,32.2923,161550.0
2018-11-06 10:40:00,43.36,43.43,43.35,43.38,210600.0,32.2923,32.3445,32.2849,32.3072,210600.0
2018-11-06 10:45:00,43.38,43.43,43.36,43.4,186708.0,32.3072,32.3445,32.2923,32.3221,186708.0
2018-11-06 10:50:00,43.4,43.44,43.37,43.43,170804.0,32.3221,32.3519,32.2998,32.3445,170804.0
2018-11-06 10:55:00,43.43,43.44,43.34,43.39,167329.0,32.3445,32.3519,32.2774,32.3147,167329.0
2018-11-06 11:00:00,43.39,43.41,43.35,43.39,206881.0,32.3147,32.3296,32.2849,32.3147,206881.0
2018-11-06 11:05:00,43.39,43.43,43.36,43.37,242047.0,32.3147,32.3445,32.2923,32.2998,242047.0
2018-11-06 11:10:00,43.37,43.41,43.32,43.41,179844.0,32.2998,32.3296,32.2625,32.3296,179844.0
2018-11-06 11:15:00,43.41,43.41,43.35,43.37,114079.0,32.3296,32.3296,32.2849,32.2998,114079.0
2018-11-06 11:20:00,43.36,43.39,43.35,43.38,111744.0,32.2923,32.3147,32.2849,32.3072,111744.0
2018-11-06 11:25:00,43.37,43.37,43.33,43.33,188105.0,32.2998,32.2998,32.27,32.27,188105.0
2018-11-06 11:30:00,43.33,43.35,43.32,43.34,178955.0,32.27,32.2849,32.2625,32.2774,178955.0
2018-11-06 11:35:00,43.34,43.39,43.32,43.37,175340.0,32.2774,32.3147,32.2625,32.2998,175340.0
2018-11-06 11:40:00,43.37,43.39,43.32,43.34,232118.0,32.2998,32.3147,32.2625,32.2774,232118.0
2018-11-06 11:45:00,43.34,43.36,43.32,43.36,96819.0,32.2774,32.2923,32.2625,32.2923,96819.0
2018-11-06 11:50:00,43.36,43.42,43.35,43.41,213266.0,32.2923,32.337,32.2849,32.3296,213266.0
2018-11-06 11:55:00,43.41,43.43,43.33,43.33,169101.0,32.3296,32.3445,32.27,32.27,169101.0
2018-11-06 12:00:00,43.34,43.35,43.32,43.34,151105.0,32.2774,32.2849,32.2625,32.2774,151105.0
2018-11-06 12:05:00,43.33,43.35,43.3,43.3,142818.0,32.27,32.2849,32.2476,32.2476,142818.0
2018-11-06 12:10:00,43.3,43.31,43.23,43.23,154608.0,32.2476,32.2551,32.1955,32.1955,154608.0
2018-11-06 12:15:00,43.23,43.24,43.14,43.15,383405.0,32.1955,32.203,32.1285,32.1359,383405.0
2018-11-06 12:20:00,43.14,43.17,43.14,43.16,92682.0,32.1285,32.1508,32.1285,32.1434,92682.0
2018-11-06 12:25:00,43.16,43.21,43.15,43.21,137406.0,32.1434,32.1806,32.1359,32.1806,137406.0
2018-11-06 12:30:00,43.21,43.23,43.19,43.22,213726.0,32.1806,32.1955,32.1657,32.1881,213726.0
2018-11-06 12:35:00,43.23,43.25,43.22,43.25,130626.0,32.1955,32.2104,32.1881,32.2104,130626.0
2018-11-06 12:40:00,43.25,43.32,43.24,43.26,191593.0,32.2104,32.2625,32.203,32.2179,191593.0
2018-11-06 12:45:00,43.26,43.3,43.23,43.24,111456.0,32.2179,32.2476,32.1955,32.203,111456.0
2018-11-06 12:50:00,43.24,43.27,43.21,43.22,115679.0,32.203,32.2253,32.1806,32.1881,115679.0
2018-11-06 12:55:00,43.22,43.25,43.21,43.24,107255.0,32.1881,32.2104,32.1806,32.203,107255.0
2018-11-06 13:00:00,43.25,43.25,43.2,43.2,95005.0,32.2104,32.2104,32.1732,32.1732,95005.0
2018-11-06 13:05:00,43.21,43.24,43.2,43.23,158351.0,32.1806,32.203,32.1732,32.1955,158351.0
2018-11-06 13:10:00,43.24,43.24,43.23,43.23,43330.0,32.203,32.203,32.1955,32.1955,43330.0
2018-11-06 13:15:00,43.24,43.27,43.23,43.23,95725.0,32.203,32.2253,32.1955,32.1955,95725.0
2018-11-06 13:20:00,43.23,43.25,43.22,43.25,223742.0,32.1955,32.2104,32.1881,32.2104,223742.0
2018-11-06 13:25:00,43.25,43.25,43.21,43.24,91629.0,32.2104,32.2104,32.1806,32.203,91629.0
2018-11-06 13:30:00,43.23,43.24,43.21,43.22,85372.0,32.1955,32.203,32.1806,32.1881,85372.0
2018-11-06 13:35:00,43.22,43.23,43.18,43.19,152541.0,32.1881,32.1955,32.1583,32.1657,152541.0
2018-11-06 13:40:00,43.18,43.19,43.16,43.17,120280.0,32.1583,32.1657,32.1434,32.1508,120280.0
2018-11-06 13:45:00,43.17,43.18,43.09,43.09,119515.0,32.1508,32.1583,32.0912,32.0912,119515.0
2018-11-06 13:50:00,43.09,43.14,43.08,43.14,182540.0,32.0912,32.1285,32.0838,32.1285,182540.0
2018-11-06 13:55:00,43.14,43.14,43.07,43.1,163792.0,32.1285,32.1285,32.0764,32.0987,163792.0
2018-11-06 14:00:00,43.09,43.09,43.0,43.01,268314.0,32.0912,32.0912,32.0242,32.0317,268314.0
2018-11-06 14:05:00,43.02,43.07,43.01,43.05,169833.0,32.0391,32.0764,32.0317,32.0615,169833.0
2018-11-06 14:10:00,43.05,43.1,43.05,43.09,118085.0,32.0615,32.0987,32.0615,32.0912,118085.0
2018-11-06 14:15:00,43.1,43.1,43.03,43.04,157271.0,32.0987,32.0987,32.0466,32.054,157271.0
2018-11-06 14:20:00,43.04,43.06,43.03,43.04,178411.0,32.054,32.0689,32.0466,32.054,178411.0
2018-11-06 14:25:00,43.04,43.04,42.97,42.98,211584.0,32.054,32.054,32.0019,32.0093,211584.0
2018-11-06 14:30:00,42.98,42.98,42.92,42.92,359834.0,32.0093,32.0093,31.9646,31.9646,359834.0
2018-11-06 14:35:00,42.93,42.95,42.86,42.87,351584.0,31.9721,31.987,31.92,31.9274,351584.0
2018-11-06 14:40:00,42.87,42.87,42.81,42.84,341411.0,31.9274,31.9274,31.8827,31.9051,341411.0
2018-11-06 14:45:00,42.84,42.86,42.8,42.81,294236.0,31.9051,31.92,31.8753,31.8827,294236.0
2018-11-06 14:50:00,42.82,42.85,42.79,42.8,225221.0,31.8902,31.9125,31.8678,31.8753,225221.0
2018-11-06 14:55:00,42.8,42.83,42.79,42.8,183422.0,31.8753,31.8976,31.8678,31.8753,183422.0
2018-11-06 15:00:00,42.8,42.81,42.75,42.79,317564.0,31.8753,31.8827,31.838,31.8678,317564.0
2018-11-06 15:05:00,42.79,42.81,42.72,42.73,381275.0,31.8678,31.8827,31.8157,31.8231,381275.0
2018-11-06 15:10:00,42.73,42.74,42.68,42.69,264726.0,31.8231,31.8306,31.7859,31.7933,264726.0
2018-11-06 15:15:00,42.69,42.75,42.69,42.74,321499.0,31.7933,31.838,31.7933,31.8306,321499.0
2018-11-06 15:20:00,42.73,42.79,42.71,42.77,342137.0,31.8231,31.8678,31.8082,31.8529,342137.0
2018-11-06 15:25:00,42.78,42.83,42.75,42.82,246111.0,31.8604,31.8976,31.838,31.8902,246111.0
2018-11-06 15:30:00,42.81,42.88,42.79,42.86,269045.0,31.8827,31.9348,31.8678,31.92,269045.0
2018-11-06 15:35:00,42.86,42.92,42.86,42.89,294209.0,31.92,31.9646,31.92,31.9423,294209.0
2018-11-06 15:40:00,42.89,42.89,42.77,42.78,334309.0,31.9423,31.9423,31.8529,31.8604,334309.0
2018-11-06 15:45:00,42.78,42.85,42.75,42.85,508118.0,31.8604,31.9125,31.838,31.9125,508118.0
2018-11-06 15:50:00,42.85,42.98,42.85,42.96,522752.0,31.9125,32.0093,31.9125,31.9944,522752.0
2018-11-06 15:55:00,42.96,43.03,42.95,42.99,1128607.0,31.9944,32.0466,31.987,32.0168,1128607.0
2018-11-07 09:30:00,43.38,43.59,43.29,43.57,892738.0,32.3072,32.4636,32.2402,32.4487,892738.0
2018-11-07 09:35:00,43.57,44.0,43.55,43.82,724107.0,32.4487,32.769,32.4338,32.6349,724107.0
2018-11-07 09:40:00,43.83,44.07,43.82,43.98,663928.0,32.6424,32.8211,32.6349,32.7541,663928.0
2018-11-07 09:45:00,43.99,44.03,43.9,43.91,625144.0,32.7615,32.7913,32.6945,32.7019,625144.0
2018-11-07 09:50:00,43.91,44.09,43.9,44.09,417066.0,32.7019,32.836,32.6945,32.836,417066.0
2018-11-07 09:55:00,44.09,44.12,43.98,43.98,488028.0,32.836,32.8583,32.7541,32.7541,488028.0
2018-11-07 10:00:00,43.98,44.1,43.97,44.02,585132.0,32.7541,32.8434,32.7466,32.7839,585132.0
2018-11-07 10:05:00,44.03,44.03,43.95,43.96,569033.0,32.7913,32.7913,32.7317,32.7392,569033.0
2018-11-07 10:10:00,43.96,44.03,43.95,44.01,374755.0,32.7392,32.7913,32.7317,32.7764,374755.0
2018-11-07 10:15:00,44.01,44.14,43.99,44.09,336362.0,32.7764,32.8732,32.7615,32.836,336362.0
2018-11-07 10:20:00,44.09,44.14,44.06,44.14,172285.0,32.836,32.8732,32.8137,32.8732,172285.0
2018-11-07 10:25:00,44.13,44.14,44.09,44.13,196413.0,32.8658,32.8732,32.836,32.8658,196413.0
2018-11-07 10:30:00,44.13,44.3,44.11,44.3,401225.0,32.8658,32.9924,32.8509,32.9924,401225.0
2018-11-07 10:35:00,44.29,44.4,44.27,44.39,347546.0,32.9849,33.0669,32.9701,33.0594,347546.0
2018-11-07 10:40:00,44.39,44.45,44.36,44.44,261554.0,33.0594,33.1041,33.0371,33.0967,261554.0
2018-11-07 10:45:00,44.43,44.44,44.33,44.33,225156.0,33.0892,33.0967,33.0147,33.0147,225156.0
2018-11-07 10:50:00,44.34,44.38,44.25,44.26,316947.0,33.0222,33.052,32.9552,32.9626,316947.0
2018-11-07 10:55:00,44.27,44.27,44.16,44.19,485848.0,32.9701,32.9701,32.8881,32.9105,485848.0
2018-11-07 11:00:00,44.19,44.2,44.14,44.16,240612.0,32.9105,32.9179,32.8732,32.8881,240612.0
2018-11-07 11:05:00,44.17,44.18,44.12,44.12,216879.0,32.8956,32.903,32.8583,32.8583,216879.0
2018-11-07 11:10:00,44.13,44.2,44.09,44.2,290663.0,32.8658,32.9179,32.836,32.9179,290663.0
2018-11-07 11:15:00,44.2,44.2,44.14,44.16,161936.0,32.9179,32.9179,32.8732,32.8881,161936.0
2018-11-07 11:20:00,44.16,44.16,44.05,44.11,149627.0,32.8881,32.8881,32.8062,32.8509,149627.0
2018-11-07 11:25:00,44.1,44.11,43.97,44.0,339809.0,32.8434,32.8509,32.7466,32.769,339809.0
2018-11-07 11:30:00,44.0,44.02,43.94,43.98,265707.0,32.769,32.7839,32.7243,32.7541,265707.0
2018-11-07 11:35:00,43.98,44.06,43.95,44.05,216384.0,32.7541,32.8137,32.7317,32.8062,216384.0
2018-11-07 11:40:00,44.05,44.15,44.03,44.1,139376.0,32.8062,32.8807,32.7913,32.8434,139376.0
2018-11-07 11:45:00,44.09,44.21,44.09,44.21,518759.0,32.836,32.9254,32.836,32.9254,518759.0
2018-11-07 11:50:00,44.21,44.26,44.16,44.26,238077.0,32.9254,32.9626,32.8881,32.9626,238077.0
2018-11-07 11:55:00,44.26,44.34,44.23,44.32,121792.0,32.9626,33.0222,32.9403,33.0073,121792.0
2018-11-07 12:00:00,44.32,44.33,44.28,44.3,212572.0,33.0073,33.0147,32.9775,32.9924,212572.0
2018-11-07 12:05:00,44.3,44.34,44.29,44.32,130749.0,32.9924,33.0222,32.9849,33.0073,130749.0
2018-11-07 12:10:00,44.32,44.4,44.32,44.37,214654.0,33.0073,33.0669,33.0073,33.0445,214654.0
2018-11-07 12:15:00,44.37,44.39,44.32,44.33,197940.0,33.0445,33.0594,33.0073,33.0147,197940.0
2018-11-07 12:20:00,44.33,44.37,44.32,44.35,120359.0,33.0147,33.0445,33.0073,33.0296,120359.0
2018-11-07 12:25:00,44.35,44.42,44.33,44.4,484843.0,33.0296,33.0818,33.0147,33.0669,484843.0
2018-11-07 12:30:00,44.4,44.46,44.39,44.45,1165194.0,33.0669,33.1116,33.0594,33.1041,1165194.0
2018-11-07 12:35:00,44.45,44.53,44.44,44.47,358268.0,33.1041,33.1637,33.0967,33.119,358268.0
2018-11-07 12:40:00,44.48,44.49,44.4,44.42,156767.0,33.1264,33.1339,33.0669,33.0818,156767.0
2018-11-07 12:45:00,44.42,44.46,44.41,44.41,94990.0,33.0818,33.1116,33.0743,33.0743,94990.0
2018-11-07 12:50:00,44.41,44.44,44.4,44.41,125114.0,33.0743,33.0967,33.0669,33.0743,125114.0
2018-11-07 12:55:00,44.41,44.47,44.39,44.45,311078.0,33.0743,33.119,33.0594,33.1041,311078.0
2018-11-07 13:00:00,44.45,44.5,44.43,44.43,253066.0,33.1041,33.1413,33.0892,33.0892,253066.0
2018-11-07 13:05:00,44.43,44.49,44.41,44.48,108781.0,33.0892,33.1339,33.0743,33.1264,108781.0
2018-11-07 13:10:00,44.48,44.51,44.4,44.41,172121.0,33.1264,33.1488,33.0669,33.0743,172121.0
2018-11-07 13:15:00,44.42,44.45,44.38,44.44,209913.0,33.0818,33.1041,33.052,33.0967,209913.0
2018-11-07 13:20:00,44.44,44.44,44.39,44.41,300941.0,33.0967,33.0967,33.0594,33.0743,300941.0
2018-11-07 13:25:00,44.41,44.46,44.4,44.46,938010.0,33.0743,33.1116,33.0669,33.1116,938010.0
2018-11-07 13:30:00,44.45,44.56,44.44,44.53,288395.0,33.1041,33.186,33.0967,33.1637,288395.0
2018-11-07 13:35:00,44.54,44.55,44.45,44.48,278615.0,33.1711,33.1786,33.1041,33.1264,278615.0
2018-11-07 13:40:00,44.48,44.49,44.43,44.45,198290.0,33.1264,33.1339,33.0892,33.1041,198290.0
2018-11-07 13:45:00,44.44,44.45,44.39,44.42,189827.0,33.0967,33.1041,33.0594,33.0818,189827.0
2018-11-07 13:50:00,44.41,44.43,44.4,44.41,96855.0,33.0743,33.0892,33.0669,33.0743,96855.0
2018-11-07 13:55:00,44.41,44.43,44.39,44.42,228998.0,33.0743,33.0892,33.0594,33.0818,228998.0
2018-11-07 14:00:00,44.41,44.47,44.4,44.47,145116.0,33.0743,33.119,33.0669,33.119,145116.0
2018-11-07 14:05:00,44.47,44.56,44.46,44.5,296397.0,33.119,33.186,33.1116,33.1413,296397.0
2018-11-07 14:10:00,44.5,44.55,44.46,44.5,193049.0,33.1413,33.1786,33.1116,33.1413,193049.0
2018-11-07 14:15:00,44.5,44.5,44.43,44.44,164393.0,33.1413,33.1413,33.0892,33.0967,164393.0
2018-11-07 14:20:00,44.45,44.45,44.41,44.42,162143.0,33.1041,33.1041,33.0743,33.0818,162143.0
2018-11-07 14:25:00,44.42,44.44,44.39,44.42,216459.0,33.0818,33.0967,33.0594,33.0818,216459.0
2018-11-07 14:30:00,44.42,44.51,44.4,44.5,124253.0,33.0818,33.1488,33.0669,33.1413,124253.0
2018-11-07 14:35:00,44.51,44.53,44.47,44.52,185508.0,33.1488,33.1637,33.119,33.1562,185508.0
2018-11-07 14:40:00,44.52,44.53,44.47,44.47,163110.0,33.1562,33.1637,33.119,33.119,163110.0
2018-11-07 14:45:00,44.47,44.49,44.43,44.45,123927.0,33.119,33.1339,33.0892,33.1041,123927.0
2018-11-07 14:50:00,44.45,44.46,44.4,44.45,149902.0,33.1041,33.1116,33.0669,33.1041,149902.0
2018-11-07 14:55:00,44.44,44.49,44.43,44.47,165064.0,33.0967,33.1339,33.0892,33.119,165064.0
2018-11-07 15:00:00,44.48,44.48,44.4,44.41,183197.0,33.1264,33.1264,33.0669,33.0743,183197.0
2018-11-07 15:05:00,44.41,44.46,44.4,44.4,416030.0,33.0743,33.1116,33.0669,33.0669,416030.0
2018-11-07 15:10:00,44.41,44.49,44.4,44.49,262342.0,33.0743,33.1339,33.0669,33.1339,262342.0
2018-11-07 15:15:00,44.48,44.49,44.43,44.44,222595.0,33.1264,33.1339,33.0892,33.0967,222595.0
2018-11-07 15:20:00,44.43,44.49,44.43,44.48,297411.0,33.0892,33.1339,33.0892,33.1264,297411.0
2018-11-07 15:25:00,44.48,44.52,44.47,44.51,401796.0,33.1264,33.1562,33.119,33.1488,401796.0
2018-11-07 15:30:00,44.51,44.52,44.46,44.5,429351.0,33.1488,33.1562,33.1116,33.1413,429351.0
2018-11-07 15:35:00,44.5,44.51,44.46,44.48,655050.0,33.1413,33.1488,33.1116,33.1264,655050.0
2018-11-07 15:40:00,44.48,44.51,44.44,44.45,681321.0,33.1264,33.1488,33.0967,33.1041,681321.0
2018-11-07 15:45:00,44.45,44.47,44.4,44.44,668484.0,33.1041,33.119,33.0669,33.0967,668484.0
2018-11-07 15:50:00,44.44,44.48,44.4,44.47,1039380.0,33.0967,33.1264,33.0669,33.119,1039380.0
2018-11-07 15:55:00,44.47,44.53,44.4,44.41,2029414.0,33.119,33.1637,33.0669,33.0743,2029414.0
2018-11-08 09:30:00,43.86,44.09,43.8,44.07,817054.0,32.918,33.0906,32.8729,33.0756,817054.0
2018-11-08 09:35:00,44.07,44.2,43.99,44.04,537593.0,33.0756,33.1732,33.0155,33.0531,537593.0
2018-11-08 09:40:00,44.04,44.11,43.98,44.01,579189.0,33.0531,33.1056,33.008,33.0306,579189.0
2018-11-08 09:45:00,44.01,44.03,43.94,44.01,496572.0,33.0306,33.0456,32.978,33.0306,496572.0
2018-11-08 09:50:00,44.01,44.09,43.97,44.01,294903.0,33.0306,33.0906,33.0005,33.0306,294903.0
2018-11-08 09:55:00,44.01,44.13,43.99,44.13,332253.0,33.0306,33.1206,33.0155,33.1206,332253.0
2018-11-08 10:00:00,44.13,44.15,43.91,43.93,546287.0,33.1206,33.1356,32.9555,32.9705,546287.0
2018-11-08 10:05:00,43.93,43.95,43.85,43.87,408768.0,32.9705,32.9855,32.9105,32.9255,408768.0
2018-11-08 10:10:00,43.87,43.96,43.86,43.9,356110.0,32.9255,32.993,32.918,32.948,356110.0
2018-11-08 10:15:00,43.9,43.99,43.9,43.97,260668.0,32.948,33.0155,32.948,33.0005,260668.0
2018-11-08 10:20:00,43.97,43.98,43.94,43.96,169292.0,33.0005,33.008,32.978,32.993,169292.0
2018-11-08 10:25:00,43.95,43.96,43.78,43.78,240603.0,32.9855,32.993,32.8579,32.8579,240603.0
2018-11-08 10:30:00,43.78,43.79,43.66,43.68,527947.0,32.8579,32.8654,32.7679,32.7829,527947.0
2018-11-08 10:35:00,43.69,43.7,43.57,43.7,333455.0,32.7904,32.7979,32.7003,32.7979,333455.0
2018-11-08 10:40:00,43.7,43.79,43.68,43.72,252192.0,32.7979,32.8654,32.7829,32.8129,252192.0
2018-11-08 10:45:00,43.72,43.72,43.68,43.69,306378.0,32.8129,32.8129,32.7829,32.7904,306378.0
2018-11-08 10:50:00,43.69,43.75,43.68,43.73,404756.0,32.7904,32.8354,32.7829,32.8204,404756.0
2018-11-08 10:55:00,43.72,43.81,43.72,43.74,247529.0,32.8129,32.8805,32.8129,32.8279,247529.0
2018-11-08 11:00:00,43.74,43.82,43.73,43.75,212728.0,32.8279,32.888,32.8204,32.8354,212728.0
2018-11-08 11:05:00,43.75,43.87,43.74,43.82,177099.0,32.8354,32.9255,32.8279,32.888,177099.0
2018-11-08 11:10:00,43.82,43.83,43.75,43.77,209000.0,32.888,32.8955,32.8354,32.8504,209000.0
2018-11-08 11:15:00,43.77,43.78,43.7,43.72,161796.0,32.8504,32.8579,32.7979,32.8129,161796.0
2018-11-08 11:20:00,43.74,43.76,43.62,43.63,405971.0,32.8279,32.8429,32.7379,32.7454,405971.0
2018-11-08 11:25:00,43.63,43.65,43.47,43.52,806263.0,32.7454,32.7604,32.6253,32.6628,806263.0
2018-11-08 11:30:00,43.52,43.7,43.5,43.67,310984.0,32.6628,32.7979,32.6478,32.7754,310984.0
2018-11-08 11:35:00,43.66,43.71,43.63,43.63,133194.0,32.7679,32.8054,32.7454,32.7454,133194.0
2018-11-08 11:40:00,43.64,43.74,43.63,43.73,216499.0,32.7529,32.8279,32.7454,32.8204,216499.0
2018-11-08 11:45:00,43.73,43.78,43.69,43.78,148628.0,32.8204,32.8579,32.7904,32.8579,148628.0
2018-11-08 11:50:00,43.78,43.82,43.76,43.8,161076.0,32.8579,32.888,32.8429,32.8729,161076.0
2018-11-08 11:55:00,43.81,43.82,43.77,43.79,167612.0,32.8805,32.888,32.8504,32.8654,167612.0
2018-11-08 12:00:00,43.79,43.84,43.77,43.83,193907.0,32.8654,32.903,32.8504,32.8955,193907.0
2018-11-08 12:05:00,43.83,43.86,43.8,43.85,128251.0,32.8955,32.918,32.8729,32.9105,128251.0
2018-11-08 12:10:00,43.86,43.86,43.81,43.83,143085.0,32.918,32.918,32.8805,32.8955,143085.0
2018-11-08 12:15:00,43.83,43.9,43.83,43.9,92785.0,32.8955,32.948,32.8955,32.948,92785.0
2018-11-08 12:20:00,43.9,43.93,43.88,43.92,76151.0,32.948,32.9705,32.933,32.963,76151.0
2018-11-08 12:25:00,43.91,43.94,43.87,43.87,122613.0,32.9555,32.978,32.9255,32.9255,122613.0
2018-11-08 12:30:00,43.87,43.88,43.82,43.84,165598.0,32.9255,32.933,32.888,32.903,165598.0
2018-11-08 12:35:00,43.83,43.87,43.83,43.84,108555.0,32.8955,32.9255,32.8955,32.903,108555.0
2018-11-08 12:40:00,43.85,43.89,43.83,43.85,128068.0,32.9105,32.9405,32.8955,32.9105,128068.0
2018-11-08 12:45:00,43.85,43.9,43.85,43.86,84148.0,32.9105,32.948,32.9105,32.918,84148.0
2018-11-08 12:50:00,43.86,43.87,43.8,43.83,103085.0,32.918,32.9255,32.8729,32.8955,103085.0
2018-11-08 12:55:00,43.83,43.86,43.81,43.81,76934.0,32.8955,32.918,32.8805,32.8805,76934.0
2018-11-08 13:00:00,43.81,43.83,43.8,43.81,102621.0,32.8805,32.8955,32.8729,32.8805,102621.0
2018-11-08 13:05:00,43.81,43.82,43.77,43.77,67807.0,32.8805,32.888,32.8504,32.8504,67807.0
2018-11-08 13:10:00,43.78,43.8,43.77,43.8,72795.0,32.8579,32.8729,32.8504,32.8729,72795.0
2018-11-08 13:15:00,43.8,43.82,43.72,43.72,1600950.0,32.8729,32.888,32.8129,32.8129,1600950.0
2018-11-08 13:20:00,43.72,43.76,43.71,43.74,185814.0,32.8129,32.8429,32.8054,32.8279,185814.0
2018-11-08 13:25:00,43.74,43.78,43.72,43.73,107863.0,32.8279,32.8579,32.8129,32.8204,107863.0
2018-11-08 13:30:00,43.73,43.73,43.64,43.67,177204.0,32.8204,32.8204,32.7529,32.7754,177204.0
2018-11-08 13:35:00,43.66,43.68,43.59,43.64,173902.0,32.7679,32.7829,32.7153,32.7529,173902.0
2018-11-08 13:40:00,43.64,43.64,43.57,43.58,137222.0,32.7529,32.7529,32.7003,32.7078,137222.0
2018-11-08 13:45:00,43.59,43.61,43.57,43.61,128104.0,32.7153,32.7303,32.7003,32.7303,128104.0
2018-11-08 13:50:00,43.61,43.62,43.57,43.6,154626.0,32.7303,32.7379,32.7003,32.7228,154626.0
2018-11-08 13:55:00,43.6,43.77,43.6,43.72,151550.0,32.7228,32.8504,32.7228,32.8129,151550.0
2018-11-08 14:00:00,43.72,43.83,43.7,43.73,214362.0,32.8129,32.8955,32.7979,32.8204,214362.0
2018-11-08 14:05:00,43.73,43.88,43.72,43.86,140874.0,32.8204,32.933,32.8129,32.918,140874.0
2018-11-08 14:10:00,43.86,43.86,43.81,43.84,176788.0,32.918,32.918,32.8805,32.903,176788.0
2018-11-08 14:15:00,43.84,43.84,43.74,43.75,144551.0,32.903,32.903,32.8279,32.8354,144551.0
2018-11-08 14:20:00,43.76,43.79,43.74,43.75,113262.0,32.8429,32.8654,32.8279,32.8354,113262.0
2018-11-08 14:25:00,43.74,43.77,43.66,43.66,122818.0,32.8279,32.8504,32.7679,32.7679,122818.0
2018-11-08 14:30:00,43.67,43.74,43.64,43.69,124800.0,32.7754,32.8279,32.7529,32.7904,124800.0
2018-11-08 14:35:00,43.7,43.7,43.64,43.66,147136.0,32.7979,32.7979,32.7529,32.7679,147136.0
2018-11-08 14:40:00,43.66,43.69,43.58,43.62,574711.0,32.7679,32.7904,32.7078,32.7379,574711.0
2018-11-08 14:45:00,43.62,43.77,43.61,43.76,198171.0,32.7379,32.8504,32.7303,32.8429,198171.0
2018-11-08 14:50:00,43.77,43.82,43.71,43.8,117186.0,32.8504,32.888,32.8054,32.8729,117186.0
2018-11-08 14:55:00,43.8,43.84,43.76,43.77,225362.0,32.8729,32.903,32.8429,32.8504,225362.0
2018-11-08 15:00:00,43.77,43.78,43.68,43.69,190088.0,32.8504,32.8579,32.7829,32.7904,190088.0
2018-11-08 15:05:00,43.69,43.78,43.69,43.77,190138.0,32.7904,32.8579,32.7904,32.8504,190138.0
2018-11-08 15:10:00,43.77,43.81,43.74,43.78,152525.0,32.8504,32.8805,32.8279,32.8579,152525.0
2018-11-08 15:15:00,43.78,43.82,43.76,43.8,163203.0,32.8579,32.888,32.8429,32.8729,163203.0
2018-11-08 15:20:00,43.81,43.83,43.77,43.79,267907.0,32.8805,32.8955,32.8504,32.8654,267907.0
2018-11-08 15:25:00,43.79,43.81,43.72,43.73,301612.0,32.8654,32.8805,32.8129,32.8204,301612.0
2018-11-08 15:30:00,43.73,43.79,43.71,43.76,204014.0,32.8204,32.8654,32.8054,32.8429,204014.0
2018-11-08 15:35:00,43.76,43.77,43.66,43.74,251179.0,32.8429,32.8504,32.7679,32.8279,251179.0
2018-11-08 15:40:00,43.74,43.78,43.7,43.76,178152.0,32.8279,32.8579,32.7979,32.8429,178152.0
2018-11-08 15:45:00,43.75,43.77,43.72,43.73,568488.0,32.8354,32.8504,32.8129,32.8204,568488.0
2018-11-08 15:50:00,43.73,43.79,43.73,43.75,703845.0,32.8204,32.8654,32.8204,32.8354,703845.0
2018-11-08 15:55:00,43.76,43.85,43.75,43.85,1085607.0,32.8429,32.9105,32.8354,32.9105,1085607.0
2018-11-09 09:30:00,43.72,44.04,43.72,44.02,411922.0,32.8129,33.0531,32.8129,33.0381,411922.0
2018-11-09 09:35:00,44.03,44.03,43.86,43.9,248614.0,33.0456,33.0456,32.918,32.948,248614.0
2018-11-09 09:40:00,43.89,43.97,43.75,43.79,223554.0,32.9405,33.0005,32.8354,32.8654,223554.0
2018-11-09 09:45:00,43.79,43.91,43.75,43.87,145354.0,32.8654,32.9555,32.8354,32.9255,145354.0
2018-11-09 09:50:00,43.87,43.97,43.86,43.96,147822.0,32.9255,33.0005,32.918,32.993,147822.0
2018-11-09 09:55:00,43.97,44.04,43.94,44.02,187258.0,33.0005,33.0531,32.978,33.0381,187258.0
2018-11-09 10:00:00,44.02,44.06,43.95,43.96,149588.0,33.0381,33.0681,32.9855,32.993,149588.0
2018-11-09 10:05:00,43.97,44.02,43.87,43.87,155431.0,33.0005,33.0381,32.9255,32.9255,155431.0
2018-11-09 10:10:00,43.86,43.97,43.86,43.95,124797.0,32.918,33.0005,32.918,32.9855,124797.0
2018-11-09 10:15:00,43.95,44.01,43.93,44.0,99206.0,32.9855,33.0306,32.9705,33.0231,99206.0
2018-11-09 10:20:00,43.99,44.04,43.97,44.03,133977.0,33.0155,33.0531,33.0005,33.0456,133977.0
2018-11-09 10:25:00,44.03,44.07,44.0,44.03,150246.0,33.0456,33.0756,33.0231,33.0456,150246.0
2018-11-09 10:30:00,44.03,44.04,43.96,44.04,114369.0,33.0456,33.0531,32.993,33.0531,114369.0
2018-11-09 10:35:00,44.04,44.16,44.01,44.15,1185742.0,33.0531,33.1431,33.0306,33.1356,1185742.0
2018-11-09 10:40:00,44.16,44.18,44.14,44.15,150720.0,33.1431,33.1581,33.1281,33.1356,150720.0
2018-11-09 10:45:00,44.14,44.21,44.13,44.15,184618.0,33.1281,33.1807,33.1206,33.1356,184618.0
2018-11-09 10:50:00,44.15,44.23,44.15,44.19,236452.0,33.1356,33.1957,33.1356,33.1656,236452.0
2018-11-09 10:55:00,44.19,44.3,44.17,44.3,178388.0,33.1656,33.2482,33.1506,33.2482,178388.0
2018-11-09 11:00:00,44.29,44.33,44.27,44.29,209679.0,33.2407,33.2707,33.2257,33.2407,209679.0
2018-11-09 11:05:00,44.29,44.36,44.24,44.34,279530.0,33.2407,33.2932,33.2032,33.2782,279530.0
2018-11-09 11:10:00,44.33,44.42,44.31,44.41,250691.0,33.2707,33.3383,33.2557,33.3308,250691.0
2018-11-09 11:15:00,44.41,44.44,44.36,44.36,189871.0,33.3308,33.3533,33.2932,33.2932,189871.0
2018-11-09 11:20:00,44.37,44.37,44.24,44.28,336539.0,33.3007,33.3007,33.2032,33.2332,336539.0
2018-11-09 11:25:00,44.28,44.28,44.23,44.25,130594.0,33.2332,33.2332,33.1957,33.2107,130594.0
2018-11-09 11:30:00,44.25,44.3,44.17,44.19,158804.0,33.2107,33.2482,33.1506,33.1656,158804.0
2018-11-09 11:35:00,44.19,44.25,44.16,44.23,206567.0,33.1656,33.2107,33.1431,33.1957,206567.0
2018-11-09 11:40:00,44.22,44.23,44.13,44.16,176908.0,33.1882,33.1957,33.1206,33.1431,176908.0
2018-11-09 11:45:00,44.16,44.19,44.12,44.18,172867.0,33.1431,33.1656,33.1131,33.1581,172867.0
2018-11-09 11:50:00,44.18,44.22,44.15,44.19,132205.0,33.1581,33.1882,33.1356,33.1656,132205.0
2018-11-09 11:55:00,44.19,44.23,44.17,44.21,147562.0,33.1656,33.1957,33.1506,33.1807,147562.0
2018-11-09 12:00:00,44.2,44.25,44.18,44.2,134992.0,33.1732,33.2107,33.1581,33.1732,134992.0
2018-11-09 12:05:00,44.2,44.29,44.2,44.29,142844.0,33.1732,33.2407,33.1732,33.2407,142844.0
2018-11-09 12:10:00,44.3,44.31,44.23,44.27,119057.0,33.2482,33.2557,33.1957,33.2257,119057.0
2018-11-09 12:15:00,44.27,44.32,44.24,44.3,121371.0,33.2257,33.2632,33.2032,33.2482,121371.0
2018-11-09 12:20:00,44.3,44.36,44.28,44.35,171319.0,33.2482,33.2932,33.2332,33.2857,171319.0
2018-11-09 12:25:00,44.36,44.44,44.36,44.41,206485.0,33.2932,33.3533,33.2932,33.3308,206485.0
2018-11-09 12:30:00,44.4,44.47,44.39,44.46,184749.0,33.3233,33.3758,33.3158,33.3683,184749.0
2018-11-09 12:35:00,44.45,44.47,44.42,44.47,157469.0,33.3608,33.3758,33.3383,33.3758,157469.0
2018-11-09 12:40:00,44.47,44.49,44.41,44.41,219163.0,33.3758,33.3908,33.3308,33.3308,219163.0
2018-11-09 12:45:00,44.41,44.47,44.4,44.45,146094.0,33.3308,33.3758,33.3233,33.3608,146094.0
2018-11-09 12:50:00,44.46,44.49,44.43,44.47,141259.0,33.3683,33.3908,33.3458,33.3758,141259.0
2018-11-09 12:55:00,44.47,44.47,44.36,44.37,85878.0,33.3758,33.3758,33.2932,33.3007,85878.0
2018-11-09 13:00:00,44.37,44.42,44.34,44.41,229590.0,33.3007,33.3383,33.2782,33.3308,229590.0
2018-11-09 13:05:00,44.41,44.44,44.4,44.42,153064.0,33.3308,33.3533,33.3233,33.3383,153064.0
2018-11-09 13:10:00,44.43,44.46,44.42,44.45,100989.0,33.3458,33.3683,33.3383,33.3608,100989.0
2018-11-09 13:15:00,44.45,44.47,44.4,44.42,127952.0,33.3608,33.3758,33.3233,33.3383,127952.0
2018-11-09 13:20:00,44.41,44.43,44.38,44.38,100217.0,33.3308,33.3458,33.3082,33.3082,100217.0
2018-11-09 13:25:00,44.38,44.41,44.37,44.41,85593.0,33.3082,33.3308,33.3007,33.3308,85593.0
2018-11-09 13:30:00,44.41,44.42,44.37,44.38,123844.0,33.3308,33.3383,33.3007,33.3082,123844.0
2018-11-09 13:35:00,44.37,44.38,44.3,44.3,112970.0,33.3007,33.3082,33.2482,33.2482,112970.0
2018-11-09 13:40:00,44.31,44.32,44.27,44.3,91417.0,33.2557,33.2632,33.2257,33.2482,91417.0
2018-11-09 13:45:00,44.3,44.32,44.22,44.29,231141.0,33.2482,33.2632,33.1882,33.2407,231141.0
2018-11-09 13:50:00,44.29,44.41,44.27,44.37,91030.0,33.2407,33.3308,33.2257,33.3007,91030.0
2018-11-09 13:55:00,44.37,44.46,44.37,44.45,120691.0,33.3007,33.3683,33.3007,33.3608,120691.0
2018-11-09 14:00:00,44.44,44.53,44.43,44.52,246913.0,33.3533,33.4208,33.3458,33.4133,246913.0
2018-11-09 14:05:00,44.52,44.58,44.47,44.48,246885.0,33.4133,33.4584,33.3758,33.3833,246885.0
2018-11-09 14:10:00,44.48,44.48,44.36,44.38,164069.0,33.3833,33.3833,33.2932,33.3082,164069.0
2018-11-09 14:15:00,44.38,44.46,44.38,44.41,228304.0,33.3082,33.3683,33.3082,33.3308,228304.0
2018-11-09 14:20:00,44.41,44.44,44.37,44.39,173436.0,33.3308,33.3533,33.3007,33.3158,173436.0
2018-11-09 14:25:00,44.39,44.44,44.38,44.4,167828.0,33.3158,33.3533,33.3082,33.3233,167828.0
2018-11-09 14:30:00,44.4,44.46,44.39,44.45,146442.0,33.3233,33.3683,33.3158,33.3608,146442.0
2018-11-09 14:35:00,44.46,44.5,44.45,44.47,118178.0,33.3683,33.3983,33.3608,33.3758,118178.0
2018-11-09 14:40:00,44.47,44.53,44.47,44.49,132627.0,33.3758,33.4208,33.3758,33.3908,132627.0
2018-11-09 14:45:00,44.5,44.56,44.48,44.51,171247.0,33.3983,33.4433,33.3833,33.4058,171247.0
2018-11-09 14:50:00,44.51,44.6,44.49,44.55,300614.0,33.4058,33.4734,33.3908,33.4358,300614.0
2018-11-09 14:55:00,44.54,44.61,44.52,44.53,337005.0,33.4283,33.4809,33.4133,33.4208,337005.0
2018-11-09 15:00:00,44.53,44.58,44.52,44.54,148789.0,33.4208,33.4584,33.4133,33.4283,148789.0
2018-11-09 15:05:00,44.53,44.54,44.48,44.49,226816.0,33.4208,33.4283,33.3833,33.3908,226816.0
2018-11-09 15:10:00,44.5,44.51,44.38,44.48,371224.0,33.3983,33.4058,33.3082,33.3833,371224.0
2018-11-09 15:15:00,44.49,44.53,44.24,44.25,830169.0,33.3908,33.4208,33.2032,33.2107,830169.0
2018-11-09 15:20:00,44.25,44.4,44.24,44.34,604010.0,33.2107,33.3233,33.2032,33.2782,604010.0
2018-11-09 15:25:00,44.34,44.35,44.19,44.19,548776.0,33.2782,33.2857,33.1656,33.1656,548776.0
2018-11-09 15:30:00,44.2,44.3,44.03,44.19,1145777.0,33.1732,33.2482,33.0456,33.1656,1145777.0
2018-11-09 15:35:00,44.19,44.24,44.17,44.22,486441.0,33.1656,33.2032,33.1506,33.1882,486441.0
2018-11-09 15:40:00,44.22,44.31,44.21,44.29,359599.0,33.1882,33.2557,33.1807,33.2407,359599.0
2018-11-09 15:45:00,44.3,44.32,44.13,44.2,879621.0,33.2482,33.2632,33.1206,33.1732,879621.0
2018-11-09 15:50:00,44.2,44.23,44.17,44.21,597994.0,33.1732,33.1957,33.1506,33.1807,597994.0
2018-11-09 15:55:00,44.22,44.35,44.19,44.3,2102406.0,33.1882,33.2857,33.1656,33.2482,2102406.0
2018-11-12 09:30:00,44.28,44.38,44.24,44.31,538595.0,33.2332,33.3082,33.2032,33.2557,538595.0
2018-11-12 09:35:00,44.3,44.32,44.16,44.25,236990.0,33.2482,33.2632,33.1431,33.2107,236990.0
2018-11-12 09:40:00,44.25,44.28,44.15,44.17,237517.0,33.2107,33.2332,33.1356,33.1506,237517.0
2018-11-12 09:45:00,44.17,44.31,44.16,44.3,216307.0,33.1506,33.2557,33.1431,33.2482,216307.0
2018-11-12 09:50:00,44.3,44.42,44.29,44.41,293827.0,33.2482,33.3383,33.2407,33.3308,293827.0
2018-11-12 09:55:00,44.41,44.48,44.35,44.37,154642.0,33.3308,33.3833,33.2857,33.3007,154642.0
2018-11-12 10:00:00,44.38,44.42,44.33,44.4,152296.0,33.3082,33.3383,33.2707,33.3233,152296.0
2018-11-12 10:05:00,44.4,44.4,44.31,44.35,154024.0,33.3233,33.3233,33.2557,33.2857,154024.0
2018-11-12 10:10:00,44.35,44.39,44.33,44.35,122306.0,33.2857,33.3158,33.2707,33.2857,122306.0
2018-11-12 10:15:00,44.36,44.41,44.35,44.41,183331.0,33.2932,33.3308,33.2857,33.3308,183331.0
2018-11-12 10:20:00,44.41,44.49,44.37,44.47,172107.0,33.3308,33.3908,33.3007,33.3758,172107.0
2018-11-12 10:25:00,44.47,44.52,44.42,44.43,252739.0,33.3758,33.4133,33.3383,33.3458,252739.0
2018-11-12 10:30:00,44.43,44.45,44.36,44.39,374563.0,33.3458,33.3608,33.2932,33.3158,374563.0
2018-11-12 10:35:00,44.39,44.52,44.39,44.5,446757.0,33.3158,33.4133,33.3158,33.3983,446757.0
2018-11-12 10:40:00,44.5,44.51,44.41,44.45,268448.0,33.3983,33.4058,33.3308,33.3608,268448.0
2018-11-12 10:45:00,44.46,44.55,44.44,44.51,306354.0,33.3683,33.4358,33.3533,33.4058,306354.0
2018-11-12 10:50:00,44.51,44.55,44.49,44.51,347834.0,33.4058,33.4358,33.3908,33.4058,347834.0
2018-11-12 10:55:00,44.52,44.52,44.42,44.43,164363.0,33.4133,33.4133,33.3383,33.3458,164363.0
2018-11-12 11:00:00,44.43,44.44,44.34,44.4,223248.0,33.3458,33.3533,33.2782,33.3233,223248.0
2018-11-12 11:05:00,44.4,44.43,44.38,44.38,165280.0,33.3233,33.3458,33.3082,33.3082,165280.0
2018-11-12 11:10:00,44.38,44.44,44.38,44.41,162559.0,33.3082,33.3533,33.3082,33.3308,162559.0
2018-11-12 11:15:00,44.41,44.41,44.29,44.32,254344.0,33.3308,33.3308,33.2407,33.2632,254344.0
2018-11-12 11:20:00,44.31,44.32,44.21,44.21,197018.0,33.2557,33.2632,33.1807,33.1807,197018.0
2018-11-12 11:25:00,44.21,44.25,44.18,44.2,229071.0,33.1807,33.2107,33.1581,33.1732,229071.0
2018-11-12 11:30:00,44.19,44.23,44.16,44.16,165210.0,33.1656,33.1957,33.1431,33.1431,165210.0
2018-11-12 11:35:00,44.16,44.17,44.09,44.12,124286.0,33.1431,33.1506,33.0906,33.1131,124286.0
2018-11-12 11:40:00,44.13,44.2,44.12,44.15,109121.0,33.1206,33.1732,33.1131,33.1356,109121.0
2018-11-12 11:45:00,44.14,44.15,44.06,44.08,139892.0,33.1281,33.1356,33.0681,33.0831,139892.0
2018-11-12 11:50:00,44.09,44.1,44.06,44.09,236501.0,33.0906,33.0981,33.0681,33.0906,236501.0
2018-11-12 11:55:00,44.09,44.16,44.09,44.15,232008.0,33.0906,33.1431,33.0906,33.1356,232008.0
2018-11-12 12:00:00,44.15,44.15,44.09,44.11,253239.0,33.1356,33.1356,33.0906,33.1056,253239.0
2018-11-12 12:05:00,44.1,44.11,43.99,44.03,436496.0,33.0981,33.1056,33.0155,33.0456,436496.0
2018-11-12 12:10:00,44.03,44.05,43.98,44.02,146229.0,33.0456,33.0606,33.008,33.0381,146229.0
2018-11-12 12:15:00,44.02,44.08,44.0,44.06,155176.0,33.0381,33.0831,33.0231,33.0681,155176.0
2018-11-12 12:20:00,44.06,44.12,44.05,44.08,138094.0,33.0681,33.1131,33.0606,33.0831,138094.0
2018-11-12 12:25:00,44.08,44.1,44.06,44.08,136471.0,33.0831,33.0981,33.0681,33.0831,136471.0
2018-11-12 12:30:00,44.08,44.08,44.04,44.05,146356.0,33.0831,33.0831,33.0531,33.0606,146356.0
2018-11-12 12:35:00,44.05,44.14,44.04,44.14,219224.0,33.0606,33.1281,33.0531,33.1281,219224.0
2018-11-12 12:40:00,44.13,44.16,44.09,44.12,140095.0,33.1206,33.1431,33.0906,33.1131,140095.0
2018-11-12 12:45:00,44.12,44.14,44.08,44.12,74168.0,33.1131,33.1281,33.0831,33.1131,74168.0
2018-11-12 12:50:00,44.12,44.13,44.02,44.04,82717.0,33.1131,33.1206,33.0381,33.0531,82717.0
2018-11-12 12:55:00,44.04,44.07,43.94,43.96,141002.0,33.0531,33.0756,32.978,32.993,141002.0
2018-11-12 13:00:00,43.96,44.03,43.96,44.01,94766.0,32.993,33.0456,32.993,33.0306,94766.0
2018-11-12 13:05:00,44.01,44.01,43.96,43.99,59995.0,33.0306,33.0306,32.993,33.0155,59995.0
2018-11-12 13:10:00,44.0,44.01,43.93,43.94,89098.0,33.0231,33.0306,32.9705,32.978,89098.0
2018-11-12 13:15:00,43.93,43.97,43.9,43.91,95409.0,32.9705,33.0005,32.948,32.9555,95409.0
2018-11-12 13:20:00,43.91,43.99,43.9,43.96,99318.0,32.9555,33.0155,32.948,32.993,99318.0
2018-11-12 13:25:00,43.96,44.08,43.96,44.04,197223.0,32.993,33.0831,32.993,33.0531,197223.0
2018-11-12 13:30:00,44.04,44.12,44.01,44.11,118087.0,33.0531,33.1131,33.0306,33.1056,118087.0
2018-11-12 13:35:00,44.11,44.13,44.02,44.02,113515.0,33.1056,33.1206,33.0381,33.0381,113515.0
2018-11-12 13:40:00,44.02,44.05,43.98,43.98,88637.0,33.0381,33.0606,33.008,33.008,88637.0
2018-11-12 13:45:00,43.98,44.02,43.93,44.0,112231.0,33.008,33.0381,32.9705,33.0231,112231.0
2018-11-12 13:50:00,43.99,44.11,43.99,44.06,143576.0,33.0155,33.1056,33.0155,33.0681,143576.0
2018-11-12 13:55:00,44.06,44.09,44.05,44.06,107875.0,33.0681,33.0906,33.0606,33.0681,107875.0
2018-11-12 14:00:00,44.06,44.14,44.05,44.13,131350.0,33.0681,33.1281,33.0606,33.1206,131350.0
2018-11-12 14:05:00,44.13,44.14,44.09,44.12,78136.0,33.1206,33.1281,33.0906,33.1131,78136.0
2018-11-12 14:10:00,44.12,44.23,44.11,44.21,214667.0,33.1131,33.1957,33.1056,33.1807,214667.0
2018-11-12 14:15:00,44.21,44.25,44.18,44.23,115571.0,33.1807,33.2107,33.1581,33.1957,115571.0
2018-11-12 14:20:00,44.24,44.24,44.19,44.2,84418.0,33.2032,33.2032,33.1656,33.1732,84418.0
2018-11-12 14:25:00,44.2,44.21,44.15,44.18,71049.0,33.1732,33.1807,33.1356,33.1581,71049.0
2018-11-12 14:30:00,44.18,44.19,44.15,44.17,86874.0,33.1581,33.1656,33.1356,33.1506,86874.0
2018-11-12 14:35:00,44.18,44.19,44.08,44.12,124953.0,33.1581,33.1656,33.0831,33.1131,124953.0
2018-11-12 14:40:00,44.12,44.21,44.11,44.21,152986.0,33.1131,33.1807,33.1056,33.1807,152986.0
2018-11-12 14:45:00,44.21,44.25,44.2,44.24,151352.0,33.1807,33.2107,33.1732,33.2032,151352.0
2018-11-12 14:50:00,44.23,44.25,44.18,44.2,107439.0,33.1957,33.2107,33.1581,33.1732,107439.0
2018-11-12 14:55:00,44.21,44.21,44.12,44.14,112268.0,33.1807,33.1807,33.1131,33.1281,112268.0
2018-11-12 15:00:00,44.14,44.16,44.1,44.11,295186.0,33.1281,33.1431,33.0981,33.1056,295186.0
2018-11-12 15:05:00,44.11,44.12,44.05,44.11,462392.0,33.1056,33.1131,33.0606,33.1056,462392.0
2018-11-12 15:10:00,44.11,44.16,44.05,44.12,228222.0,33.1056,33.1431,33.0606,33.1131,228222.0
2018-11-12 15:15:00,44.12,44.21,44.07,44.2,324408.0,33.1131,33.1807,33.0756,33.1732,324408.0
2018-11-12 15:20:00,44.2,44.31,44.17,44.26,189552.0,33.1732,33.2557,33.1506,33.2182,189552.0
2018-11-12 15:25:00,44.26,44.31,44.25,44.27,179575.0,33.2182,33.2557,33.2107,33.2257,179575.0
2018-11-12 15:30:00,44.27,44.28,44.13,44.15,299644.0,33.2257,33.2332,33.1206,33.1356,299644.0
2018-11-12 15:35:00,44.15,44.2,44.13,44.17,259036.0,33.1356,33.1732,33.1206,33.1506,259036.0
2018-11-12 15:40:00,44.17,44.21,44.13,44.16,342166.0,33.1506,33.1807,33.1206,33.1431,342166.0
2018-11-12 15:45:00,44.16,44.24,44.15,44.23,533932.0,33.1431,33.2032,33.1356,33.1957,533932.0
2018-11-12 15:50:00,44.23,44.23,44.01,44.02,530297.0,33.1957,33.1957,33.0306,33.0381,530297.0
2018-11-12 15:55:00,44.03,44.14,44.03,44.12,1180260.0,33.0456,33.1281,33.0456,33.1131,1180260.0
2018-11-13 09:30:00,44.33,44.42,44.29,44.41,564263.0,33.2707,33.3383,33.2407,33.3308,564263.0
2018-11-13 09:35:00,44.41,44.46,44.29,44.34,185547.0,33.3308,33.3683,33.2407,33.2782,185547.0
2018-11-13 09:40:00,44.33,44.4,44.28,44.28,223010.0,33.2707,33.3233,33.2332,33.2332,223010.0
2018-11-13 09:45:00,44.28,44.32,44.12,44.12,210201.0,33.2332,33.2632,33.1131,33.1131,210201.0
2018-11-13 09:50:00,44.13,44.21,44.12,44.18,136684.0,33.1206,33.1807,33.1131,33.1581,136684.0
2018-11-13 09:55:00,44.18,44.21,44.15,44.19,179947.0,33.1581,33.1807,33.1356,33.1656,179947.0
2018-11-13 10:00:00,44.19,44.2,44.06,44.09,252114.0,33.1656,33.1732,33.0681,33.0906,252114.0
2018-11-13 10:05:00,44.08,44.16,44.06,44.11,138340.0,33.0831,33.1431,33.0681,33.1056,138340.0
2018-11-13 10:10:00,44.12,44.13,44.02,44.05,272898.0,33.1131,33.1206,33.0381,33.0606,272898.0
2018-11-13 10:15:00,44.05,44.06,43.97,43.98,497594.0,33.0606,33.0681,33.0005,33.008,497594.0
2018-11-13 10:20:00,43.98,43.99,43.78,43.79,235003.0,33.008,33.0155,32.8579,32.8654,235003.0
2018-11-13 10:25:00,43.79,43.86,43.67,43.68,191749.0,32.8654,32.918,32.7754,32.7829,191749.0
2018-11-13 10:30:00,43.69,43.8,43.67,43.76,195825.0,32.7904,32.8729,32.7754,32.8429,195825.0
2018-11-13 10:35:00,43.76,43.85,43.7,43.71,198114.0,32.8429,32.9105,32.7979,32.8054,198114.0
2018-11-13 10:40:00,43.72,43.78,43.62,43.65,389668.0,32.8129,32.8579,32.7379,32.7604,389668.0
2018-11-13 10:45:00,43.66,43.74,43.65,43.67,180226.0,32.7679,32.8279,32.7604,32.7754,180226.0
2018-11-13 10:50:00,43.67,43.7,43.6,43.62,132265.0,32.7754,32.7979,32.7228,32.7379,132265.0
2018-11-13 10:55:00,43.61,43.65,43.54,43.6,195235.0,32.7303,32.7604,32.6778,32.7228,195235.0
2018-11-13 11:00:00,43.61,43.75,43.58,43.73,322273.0,32.7303,32.8354,32.7078,32.8204,322273.0
2018-11-13 11:05:00,43.74,43.77,43.68,43.76,256938.0,32.8279,32.8504,32.7829,32.8429,256938.0
2018-11-13 11:10:00,43.76,43.86,43.75,43.8,250015.0,32.8429,32.918,32.8354,32.8729,250015.0
2018-11-13 11:15:00,43.79,43.93,43.74,43.93,153344.0,32.8654,32.9705,32.8279,32.9705,153344.0
2018-11-13 11:20:00,43.93,43.95,43.86,43.87,237980.0,32.9705,32.9855,32.918,32.9255,237980.0
2018-11-13 11:25:00,43.87,43.9,43.81,43.81,157535.0,32.9255,32.948,32.8805,32.8805,157535.0
2018-11-13 11:30:00,43.82,43.83,43.77,43.83,179713.0,32.888,32.8955,32.8504,32.8955,179713.0
2018-11-13 11:35:00,43.83,43.83,43.7,43.72,144791.0,32.8955,32.8955,32.7979,32.8129,144791.0
2018-11-13 11:40:00,43.73,43.74,43.67,43.73,121806.0,32.8204,32.8279,32.7754,32.8204,121806.0
2018-11-13 11:45:00,43.74,43.8,43.71,43.75,266168.0,32.8279,32.8729,32.8054,32.8354,266168.0
2018-11-13 11:50:00,43.75,43.82,43.68,43.68,142762.0,32.8354,32.888,32.7829,32.7829,142762.0
2018-11-13 11:55:00,43.69,43.7,43.57,43.59,217906.0,32.7904,32.7979,32.7003,32.7153,217906.0
2018-11-13 12:00:00,43.6,43.67,43.58,43.61,243795.0,32.7228,32.7754,32.7078,32.7303,243795.0
2018-11-13 12:05:00,43.6,43.64,43.57,43.6,127073.0,32.7228,32.7529,32.7003,32.7228,127073.0
2018-11-13 12:10:00,43.59,43.65,43.59,43.65,103548.0,32.7153,32.7604,32.7153,32.7604,103548.0
2018-11-13 12:15:00,43.65,43.73,43.64,43.7,129422.0,32.7604,32.8204,32.7529,32.7979,129422.0
2018-11-13 12:20:00,43.71,43.74,43.69,43.73,72125.0,32.8054,32.8279,32.7904,32.8204,72125.0
2018-11-13 12:25:00,43.74,43.81,43.74,43.79,149625.0,32.8279,32.8805,32.8279,32.8654,149625.0
2018-11-13 12:30:00,43.79,43.79,43.69,43.71,109043.0,32.8654,32.8654,32.7904,32.8054,109043.0
2018-11-13 12:35:00,43.71,43.71,43.65,43.65,73357.0,32.8054,32.8054,32.7604,32.7604,73357.0
2018-11-13 12:40:00,43.66,43.66,43.55,43.59,120255.0,32.7679,32.7679,32.6853,32.7153,120255.0
2018-11-13 12:45:00,43.59,43.6,43.52,43.55,145437.0,32.7153,32.7228,32.6628,32.6853,145437.0
2018-11-13 12:50:00,43.55,43.59,43.52,43.56,86438.0,32.6853,32.7153,32.6628,32.6928,86438.0
2018-11-13 12:55:00,43.56,43.57,43.51,43.54,96736.0,32.6928,32.7003,32.6553,32.6778,96736.0
2018-11-13 13:00:00,43.54,43.57,43.51,43.52,111527.0,32.6778,32.7003,32.6553,32.6628,111527.0
2018-11-13 13:05:00,43.51,43.53,43.47,43.52,154112.0,32.6553,32.6703,32.6253,32.6628,154112.0
2018-11-13 13:10:00,43.53,43.54,43.42,43.45,135393.0,32.6703,32.6778,32.5877,32.6103,135393.0
2018-11-13 13:15:00,43.45,43.5,43.44,43.49,74604.0,32.6103,32.6478,32.6028,32.6403,74604.0
2018-11-13 13:20:00,43.49,43.61,43.49,43.59,85012.0,32.6403,32.7303,32.6403,32.7153,85012.0
2018-11-13 13:25:00,43.59,43.59,43.49,43.51,102248.0,32.7153,32.7153,32.6403,32.6553,102248.0
2018-11-13 13:30:00,43.52,43.64,43.51,43.63,113552.0,32.6628,32.7529,32.6553,32.7454,113552.0
2018-11-13 13:35:00,43.63,43.69,43.58,43.69,98577.0,32.7454,32.7904,32.7078,32.7904,98577.0
2018-11-13 13:40:00,43.69,43.69,43.58,43.59,127603.0,32.7904,32.7904,32.7078,32.7153,127603.0
2018-11-13 13:45:00,43.58,43.61,43.51,43.53,81085.0,32.7078,32.7303,32.6553,32.6703,81085.0
2018-11-13 13:50:00,43.54,43.59,43.51,43.55,111612.0,32.6778,32.7153,32.6553,32.6853,111612.0
2018-11-13 13:55:00,43.56,43.6,43.53,43.55,84976.0,32.6928,32.7228,32.6703,32.6853,84976.0
2018-11-13 14:00:00,43.55,43.6,43.53,43.55,105320.0,32.6853,32.7228,32.6703,32.6853,105320.0
2018-11-13 14:05:00,43.54,43.56,43.5,43.52,96777.0,32.6778,32.6928,32.6478,32.6628,96777.0
2018-11-13 14:10:00,43.52,43.56,43.48,43.48,198737.0,32.6628,32.6928,32.6328,32.6328,198737.0
2018-11-13 14:15:00,43.48,43.49,43.41,43.45,139394.0,32.6328,32.6403,32.5802,32.6103,139394.0
2018-11-13 14:20:00,43.45,43.46,43.35,43.42,152472.0,32.6103,32.6178,32.5352,32.5877,152472.0
2018-11-13 14:25:00,43.42,43.48,43.4,43.48,91982.0,32.5877,32.6328,32.5727,32.6328,91982.0
2018-11-13 14:30:00,43.48,43.56,43.45,43.55,104263.0,32.6328,32.6928,32.6103,32.6853,104263.0
2018-11-13 14:35:00,43.56,43.59,43.54,43.54,128269.0,32.6928,32.7153,32.6778,32.6778,128269.0
2018-11-13 14:40:00,43.55,43.56,43.43,43.46,132648.0,32.6853,32.6928,32.5953,32.6178,132648.0
2018-11-13 14:45:00,43.46,43.48,43.37,43.47,211607.0,32.6178,32.6328,32.5502,32.6253,211607.0
2018-11-13 14:50:00,43.47,43.51,43.43,43.5,130815.0,32.6253,32.6553,32.5953,32.6478,130815.0
2018-11-13 14:55:00,43.51,43.56,43.45,43.49,143505.0,32.6553,32.6928,32.6103,32.6403,143505.0
2018-11-13 15:00:00,43.49,43.6,43.46,43.57,243534.0,32.6403,32.7228,32.6178,32.7003,243534.0
2018-11-13 15:05:00,43.57,43.58,43.48,43.53,258916.0,32.7003,32.7078,32.6328,32.6703,258916.0
2018-11-13 15:10:00,43.53,43.54,43.44,43.45,437706.0,32.6703,32.6778,32.6028,32.6103,437706.0
2018-11-13 15:15:00,43.46,43.49,43.41,43.47,225669.0,32.6178,32.6403,32.5802,32.6253,225669.0
2018-11-13 15:20:00,43.47,43.48,43.41,43.46,198550.0,32.6253,32.6328,32.5802,32.6178,198550.0
2018-11-13 15:25:00,43.46,43.56,43.45,43.49,232153.0,32.6178,32.6928,32.6103,32.6403,232153.0
2018-11-13 15:30:00,43.49,43.53,43.38,43.42,269827.0,32.6403,32.6703,32.5577,32.5877,269827.0
2018-11-13 15:35:00,43.43,43.58,43.41,43.51,444198.0,32.5953,32.7078,32.5802,32.6553,444198.0
2018-11-13 15:40:00,43.5,43.54,43.45,43.54,484804.0,32.6478,32.6778,32.6103,32.6778,484804.0
2018-11-13 15:45:00,43.54,43.61,43.51,43.58,555594.0,32.6778,32.7303,32.6553,32.7078,555594.0
2018-11-13 15:50:00,43.58,43.64,43.56,43.61,336695.0,32.7078,32.7529,32.6928,32.7303,336695.0
2018-11-13 15:55:00,43.61,43.61,43.5,43.53,900038.0,32.7303,32.7303,32.6478,32.6703,900038.0
2018-11-14 09:30:00,43.76,43.85,43.54,43.57,513246.0,32.8429,32.9105,32.6778,32.7003,513246.0
2018-11-14 09:35:00,43.56,43.67,43.51,43.66,326203.0,32.6928,32.7754,32.6553,32.7679,326203.0
2018-11-14 09:40:00,43.66,43.7,43.59,43.68,170138.0,32.7679,32.7979,32.7153,32.7829,170138.0
2018-11-14 09:45:00,43.69,43.69,43.56,43.66,173854.0,32.7904,32.7904,32.6928,32.7679,173854.0
2018-11-14 09:50:00,43.66,43.69,43.55,43.68,168363.0,32.7679,32.7904,32.6853,32.7829,168363.0
2018-11-14 09:55:00,43.68,43.73,43.59,43.59,171991.0,32.7829,32.8204,32.7153,32.7153,171991.0
2018-11-14 10:00:00,43.59,43.59,43.49,43.53,169855.0,32.7153,32.7153,32.6403,32.6703,169855.0
2018-11-14 10:05:00,43.54,43.58,43.52,43.53,161607.0,32.6778,32.7078,32.6628,32.6703,161607.0
2018-11-14 10:10:00,43.53,43.56,43.47,43.51,126102.0,32.6703,32.6928,32.6253,32.6553,126102.0
2018-11-14 10:15:00,43.5,43.54,43.43,43.44,195423.0,32.6478,32.6778,32.5953,32.6028,195423.0
2018-11-14 10:20:00,43.45,43.46,43.41,43.45,124931.0,32.6103,32.6178,32.5802,32.6103,124931.0
2018-11-14 10:25:00,43.44,43.45,43.33,43.4,146857.0,32.6028,32.6103,32.5202,32.5727,146857.0
2018-11-14 10:30:00,43.39,43.46,43.39,43.42,192391.0,32.5652,32.6178,32.5652,32.5877,192391.0
2018-11-14 10:35:00,43.41,43.42,43.31,43.35,247382.0,32.5802,32.5877,32.5052,32.5352,247382.0
2018-11-14 10:40:00,43.35,43.43,43.33,43.42,157756.0,32.5352,32.5953,32.5202,32.5877,157756.0
2018-11-14 10:45:00,43.42,43.49,43.41,43.43,232215.0,32.5877,32.6403,32.5802,32.5953,232215.0
2018-11-14 10:50:00,43.42,43.46,43.29,43.3,427213.0,32.5877,32.6178,32.4902,32.4977,427213.0
2018-11-14 10:55:00,43.3,43.35,43.27,43.27,228221.0,32.4977,32.5352,32.4752,32.4752,228221.0
2018-11-14 11:00:00,43.27,43.28,43.18,43.18,226406.0,32.4752,32.4827,32.4076,32.4076,226406.0
2018-11-14 11:05:00,43.18,43.25,43.17,43.24,223918.0,32.4076,32.4602,32.4001,32.4527,223918.0
2018-11-14 11:10:00,43.23,43.24,43.14,43.15,170094.0,32.4451,32.4527,32.3776,32.3851,170094.0
2018-11-14 11:15:00,43.15,43.19,43.13,43.13,197438.0,32.3851,32.4151,32.3701,32.3701,197438.0
2018-11-14 11:20:00,43.13,43.13,43.03,43.05,200458.0,32.3701,32.3701,32.295,32.3101,200458.0
2018-11-14 11:25:00,43.06,43.22,43.04,43.19,338053.0,32.3176,32.4376,32.3025,32.4151,338053.0
2018-11-14 11:30:00,43.19,43.21,43.12,43.19,213372.0,32.4151,32.4301,32.3626,32.4151,213372.0
2018-11-14 11:35:00,43.18,43.2,43.09,43.12,145417.0,32.4076,32.4226,32.3401,32.3626,145417.0
2018-11-14 11:40:00,43.11,43.12,43.06,43.12,157454.0,32.3551,32.3626,32.3176,32.3626,157454.0
2018-11-14 11:45:00,43.12,43.15,43.09,43.1,125293.0,32.3626,32.3851,32.3401,32.3476,125293.0
2018-11-14 11:50:00,43.1,43.24,43.08,43.22,173429.0,32.3476,32.4527,32.3326,32.4376,173429.0
2018-11-14 11:55:00,43.22,43.23,43.18,43.22,129525.0,32.4376,32.4451,32.4076,32.4376,129525.0
2018-11-14 12:00:00,43.22,43.28,43.21,43.24,127725.0,32.4376,32.4827,32.4301,32.4527,127725.0
2018-11-14 12:05:00,43.24,43.27,43.22,43.24,91999.0,32.4527,32.4752,32.4376,32.4527,91999.0
2018-11-14 12:10:00,43.24,43.29,43.2,43.23,123762.0,32.4527,32.4902,32.4226,32.4451,123762.0
2018-11-14 12:15:00,43.23,43.3,43.22,43.28,145870.0,32.4451,32.4977,32.4376,32.4827,145870.0
2018-11-14 12:20:00,43.28,43.39,43.27,43.37,141799.0,32.4827,32.5652,32.4752,32.5502,141799.0
2018-11-14 12:25:00,43.37,43.38,43.31,43.32,105617.0,32.5502,32.5577,32.5052,32.5127,105617.0
2018-11-14 12:30:00,43.31,43.33,43.24,43.27,115558.0,32.5052,32.5202,32.4527,32.4752,115558.0
2018-11-14 12:35:00,43.27,43.27,43.17,43.23,143734.0,32.4752,32.4752,32.4001,32.4451,143734.0
2018-11-14 12:40:00,43.24,43.25,43.19,43.23,129659.0,32.4527,32.4602,32.4151,32.4451,129659.0
2018-11-14 12:45:00,43.22,43.29,43.2,43.26,177986.0,32.4376,32.4902,32.4226,32.4677,177986.0
2018-11-14 12:50:00,43.26,43.29,43.2,43.22,165134.0,32.4677,32.4902,32.4226,32.4376,165134.0
2018-11-14 12:55:00,43.22,43.27,43.11,43.13,237319.0,32.4376,32.4752,32.3551,32.3701,237319.0
2018-11-14 13:00:00,43.13,43.18,43.07,43.1,135871.0,32.3701,32.4076,32.3251,32.3476,135871.0
2018-11-14 13:05:00,43.09,43.14,43.07,43.09,146195.0,32.3401,32.3776,32.3251,32.3401,146195.0
2018-11-14 13:10:00,43.09,43.11,42.99,43.06,168326.0,32.3401,32.3551,32.265,32.3176,168326.0
2018-11-14 13:15:00,43.06,43.16,43.05,43.11,172323.0,32.3176,32.3926,32.3101,32.3551,172323.0
2018-11-14 13:20:00,43.1,43.13,43.04,43.05,176519.0,32.3476,32.3701,32.3025,32.3101,176519.0
2018-11-14 13:25:00,43.06,43.08,43.02,43.06,141093.0,32.3176,32.3326,32.2875,32.3176,141093.0
2018-11-14 13:30:00,43.06,43.08,42.98,43.02,167754.0,32.3176,32.3326,32.2575,32.2875,167754.0
2018-11-14 13:35:00,43.01,43.03,42.92,42.96,172675.0,32.28,32.295,32.2125,32.2425,172675.0
2018-11-14 13:40:00,42.96,42.97,42.83,42.84,172977.0,32.2425,32.25,32.1449,32.1524,172977.0
2018-11-14 13:45:00,42.84,42.89,42.84,42.84,156102.0,32.1524,32.19,32.1524,32.1524,156102.0
2018-11-14 13:50:00,42.84,42.88,42.8,42.83,185091.0,32.1524,32.1825,32.1224,32.1449,185091.0
2018-11-14 13:55:00,42.84,42.87,42.81,42.84,208775.0,32.1524,32.175,32.1299,32.1524,208775.0
2018-11-14 14:00:00,42.84,42.85,42.74,42.76,417868.0,32.1524,32.1599,32.0774,32.0924,417868.0
2018-11-14 14:05:00,42.77,42.8,42.71,42.79,173039.0,32.0999,32.1224,32.0549,32.1149,173039.0
2018-11-14 14:10:00,42.8,42.88,42.79,42.88,129909.0,32.1224,32.1825,32.1149,32.1825,129909.0
2018-11-14 14:15:00,42.87,43.02,42.87,42.96,308484.0,32.175,32.2875,32.175,32.2425,308484.0
2018-11-14 14:20:00,42.96,43.04,42.94,42.96,352972.0,32.2425,32.3025,32.2275,32.2425,352972.0
2018-11-14 14:25:00,42.96,42.97,42.89,42.93,170788.0,32.2425,32.25,32.19,32.22,170788.0
2018-11-14 14:30:00,42.93,43.0,42.88,42.97,204865.0,32.22,32.2725,32.1825,32.25,204865.0
2018-11-14 14:35:00,42.97,43.0,42.93,42.96,332111.0,32.25,32.2725,32.22,32.2425,332111.0
2018-11-14 14:40:00,42.96,43.08,42.95,42.98,458682.0,32.2425,32.3326,32.235,32.2575,458682.0
2018-11-14 14:45:00,42.97,43.03,42.95,43.02,283296.0,32.25,32.295,32.235,32.2875,283296.0
2018-11-14 14:50:00,43.02,43.07,42.95,43.04,285331.0,32.2875,32.3251,32.235,32.3025,285331.0
2018-11-14 14:55:00,43.04,43.17,43.04,43.16,396280.0,32.3025,32.4001,32.3025,32.3926,396280.0
2018-11-14 15:00:00,43.16,43.26,43.11,43.21,406788.0,32.3926,32.4677,32.3551,32.4301,406788.0
2018-11-14 15:05:00,43.22,43.33,43.21,43.26,342653.0,32.4376,32.5202,32.4301,32.4677,342653.0
2018-11-14 15:10:00,43.27,43.29,43.22,43.25,257635.0,32.4752,32.4902,32.4376,32.4602,257635.0
2018-11-14 15:15:00,43.25,43.3,43.22,43.27,219425.0,32.4602,32.4977,32.4376,32.4752,219425.0
2018-11-14 15:20:00,43.27,43.27,43.19,43.21,264896.0,32.4752,32.4752,32.4151,32.4301,264896.0
2018-11-14 15:25:00,43.21,43.21,43.13,43.15,259105.0,32.4301,32.4301,32.3701,32.3851,259105.0
2018-11-14 15:30:00,43.15,43.17,43.05,43.06,344730.0,32.3851,32.4001,32.3101,32.3176,344730.0
2018-11-14 15:35:00,43.05,43.09,43.03,43.06,371473.0,32.3101,32.3401,32.295,32.3176,371473.0
2018-11-14 15:40:00,43.05,43.09,43.0,43.01,307255.0,32.3101,32.3401,32.2725,32.28,307255.0
2018-11-14 15:45:00,43.02,43.08,43.0,43.02,480315.0,32.2875,32.3326,32.2725,32.2875,480315.0
2018-11-14 15:50:00,43.02,43.02,42.85,42.89,549399.0,32.2875,32.2875,32.1599,32.19,549399.0
2018-11-14 15:55:00,42.88,42.94,42.81,42.92,1520099.0,32.1825,32.2275,32.1299,32.2125,1520099.0
2018-11-15 09:30:00,42.7,42.7,42.51,42.56,467656.0,32.0474,32.0474,31.9048,31.9423,467656.0
2018-11-15 09:35:00,42.56,42.68,42.52,42.59,251462.0,31.9423,32.0324,31.9123,31.9648,251462.0
2018-11-15 09:40:00,42.59,42.68,42.51,42.64,191953.0,31.9648,32.0324,31.9048,32.0023,191953.0
2018-11-15 09:45:00,42.65,42.76,42.62,42.69,589846.0,32.0098,32.0924,31.9873,32.0399,589846.0
2018-11-15 09:50:00,42.69,42.76,42.67,42.73,343248.0,32.0399,32.0924,32.0249,32.0699,343248.0
2018-11-15 09:55:00,42.74,42.74,42.57,42.58,219386.0,32.0774,32.0774,31.9498,31.9573,219386.0
2018-11-15 10:00:00,42.58,42.68,42.56,42.59,238817.0,31.9573,32.0324,31.9423,31.9648,238817.0
2018-11-15 10:05:00,42.58,42.6,42.45,42.46,324783.0,31.9573,31.9723,31.8597,31.8672,324783.0
2018-11-15 10:10:00,42.46,42.62,42.44,42.56,243343.0,31.8672,31.9873,31.8522,31.9423,243343.0
2018-11-15 10:15:00,42.56,42.61,42.55,42.56,114399.0,31.9423,31.9798,31.9348,31.9423,114399.0
2018-11-15 10:20:00,42.55,42.61,42.48,42.5,155968.0,31.9348,31.9798,31.8823,31.8973,155968.0
2018-11-15 10:25:00,42.49,42.54,42.46,42.51,134740.0,31.8898,31.9273,31.8672,31.9048,134740.0
2018-11-15 10:30:00,42.51,42.57,42.46,42.52,199124.0,31.9048,31.9498,31.8672,31.9123,199124.0
2018-11-15 10:35:00,42.52,42.56,42.4,42.42,231573.0,31.9123,31.9423,31.8222,31.8372,231573.0
2018-11-15 10:40:00,42.43,42.49,42.41,42.42,294738.0,31.8447,31.8898,31.8297,31.8372,294738.0
2018-11-15 10:45:00,42.42,42.49,42.34,42.36,394579.0,31.8372,31.8898,31.7772,31.7922,394579.0
2018-11-15 10:50:00,42.37,42.5,42.35,42.48,222930.0,31.7997,31.8973,31.7847,31.8823,222930.0
2018-11-15 10:55:00,42.49,42.64,42.48,42.63,104613.0,31.8898,32.0023,31.8823,31.9948,104613.0
2018-11-15 11:00:00,42.64,42.72,42.6,42.68,240670.0,32.0023,32.0624,31.9723,32.0324,240670.0
2018-11-15 11:05:00,42.68,42.79,42.67,42.75,92810.0,32.0324,32.1149,32.0249,32.0849,92810.0
2018-11-15 11:10:00,42.74,42.78,42.67,42.71,217726.0,32.0774,32.1074,32.0249,32.0549,217726.0
2018-11-15 11:15:00,42.72,42.8,42.7,42.79,137060.0,32.0624,32.1224,32.0474,32.1149,137060.0
2018-11-15 11:20:00,42.79,42.88,42.78,42.84,178052.0,32.1149,32.1825,32.1074,32.1524,178052.0
2018-11-15 11:25:00,42.84,42.86,42.69,42.73,455726.0,32.1524,32.1675,32.0399,32.0699,455726.0
2018-11-15 11:30:00,42.73,42.94,42.71,42.92,580947.0,32.0699,32.2275,32.0549,32.2125,580947.0
2018-11-15 11:35:00,42.93,42.94,42.84,42.91,156750.0,32.22,32.2275,32.1524,32.205,156750.0
2018-11-15 11:40:00,42.9,43.0,42.89,42.95,203588.0,32.1975,32.2725,32.19,32.235,203588.0
2018-11-15 11:45:00,42.95,43.03,42.94,43.0,140999.0,32.235,32.295,32.2275,32.2725,140999.0
2018-11-15 11:50:00,43.01,43.1,42.98,43.09,157543.0,32.28,32.3476,32.2575,32.3401,157543.0
2018-11-15 11:55:00,43.08,43.09,42.94,42.98,140174.0,32.3326,32.3401,32.2275,32.2575,140174.0
2018-11-15 12:00:00,42.98,43.05,42.96,43.04,115771.0,32.2575,32.3101,32.2425,32.3025,115771.0
2018-11-15 12:05:00,43.05,43.08,42.91,42.93,171377.0,32.3101,32.3326,32.205,32.22,171377.0
2018-11-15 12:10:00,42.94,42.96,42.88,42.91,105632.0,32.2275,32.2425,32.1825,32.205,105632.0
2018-11-15 12:15:00,42.9,42.98,42.89,42.97,73323.0,32.1975,32.2575,32.19,32.25,73323.0
2018-11-15 12:20:00,42.96,43.01,42.95,43.0,101949.0,32.2425,32.28,32.235,32.2725,101949.0
2018-11-15 12:25:00,43.01,43.02,42.93,43.02,120409.0,32.28,32.2875,32.22,32.2875,120409.0
2018-11-15 12:30:00,43.01,43.02,42.97,43.01,81647.0,32.28,32.2875,32.25,32.28,81647.0
2018-11-15 12:35:00,43.0,43.02,42.95,43.02,110137.0,32.2725,32.2875,32.235,32.2875,110137.0
2018-11-15 12:40:00,43.02,43.02,42.95,42.95,92441.0,32.2875,32.2875,32.235,32.235,92441.0
2018-11-15 12:45:00,42.95,42.96,42.9,42.9,132211.0,32.235,32.2425,32.1975,32.1975,132211.0
2018-11-15 12:50:00,42.9,42.93,42.81,42.82,159464.0,32.1975,32.22,32.1299,32.1374,159464.0
2018-11-15 12:55:00,42.82,42.83,42.75,42.81,132995.0,32.1374,32.1449,32.0849,32.1299,132995.0
2018-11-15 13:00:00,42.8,42.86,42.74,42.77,110940.0,32.1224,32.1675,32.0774,32.0999,110940.0
2018-11-15 13:05:00,42.77,42.79,42.7,42.73,119089.0,32.0999,32.1149,32.0474,32.0699,119089.0
2018-11-15 13:10:00,42.73,42.81,42.72,42.8,96021.0,32.0699,32.1299,32.0624,32.1224,96021.0
2018-11-15 13:15:00,42.8,42.96,42.75,42.88,247247.0,32.1224,32.2425,32.0849,32.1825,247247.0
2018-11-15 13:20:00,42.87,43.03,42.87,43.01,308320.0,32.175,32.295,32.175,32.28,308320.0
2018-11-15 13:25:00,43.02,43.07,42.96,43.02,282995.0,32.2875,32.3251,32.2425,32.2875,282995.0
2018-11-15 13:30:00,43.03,43.1,42.99,43.05,211374.0,32.295,32.3476,32.265,32.3101,211374.0
2018-11-15 13:35:00,43.05,43.08,42.98,42.98,140209.0,32.3101,32.3326,32.2575,32.2575,140209.0
2018-11-15 13:40:00,42.99,43.06,42.96,43.05,267679.0,32.265,32.3176,32.2425,32.3101,267679.0
2018-11-15 13:45:00,43.05,43.12,43.0,43.05,166617.0,32.3101,32.3626,32.2725,32.3101,166617.0
2018-11-15 13:50:00,43.05,43.18,43.02,43.12,262182.0,32.3101,32.4076,32.2875,32.3626,262182.0
2018-11-15 13:55:00,43.12,43.23,43.11,43.2,289633.0,32.3626,32.4451,32.3551,32.4226,289633.0
2018-11-15 14:00:00,43.21,43.26,43.19,43.25,200620.0,32.4301,32.4677,32.4151,32.4602,200620.0
2018-11-15 14:05:00,43.26,43.27,43.21,43.23,133246.0,32.4677,32.4752,32.4301,32.4451,133246.0
2018-11-15 14:10:00,43.22,43.22,43.16,43.19,138888.0,32.4376,32.4376,32.3926,32.4151,138888.0
2018-11-15 14:15:00,43.19,43.2,43.12,43.15,114874.0,32.4151,32.4226,32.3626,32.3851,114874.0
2018-11-15 14:20:00,43.14,43.2,43.13,43.18,106542.0,32.3776,32.4226,32.3701,32.4076,106542.0
2018-11-15 14:25:00,43.18,43.3,43.16,43.28,128154.0,32.4076,32.4977,32.3926,32.4827,128154.0
2018-11-15 14:30:00,43.28,43.39,43.27,43.35,201091.0,32.4827,32.5652,32.4752,32.5352,201091.0
2018-11-15 14:35:00,43.34,43.35,43.26,43.29,106395.0,32.5277,32.5352,32.4677,32.4902,106395.0
2018-11-15 14:40:00,43.3,43.3,43.22,43.23,169872.0,32.4977,32.4977,32.4376,32.4451,169872.0
2018-11-15 14:45:00,43.23,43.25,43.18,43.19,453291.0,32.4451,32.4602,32.4076,32.4151,453291.0
2018-11-15 14:50:00,43.19,43.22,43.11,43.13,411955.0,32.4151,32.4376,32.3551,32.3701,411955.0
2018-11-15 14:55:00,43.13,43.15,43.06,43.1,333988.0,32.3701,32.3851,32.3176,32.3476,333988.0
2018-11-15 15:00:00,43.11,43.12,42.88,42.95,575908.0,32.3551,32.3626,32.1825,32.235,575908.0
2018-11-15 15:05:00,42.96,43.04,42.93,43.01,547351.0,32.2425,32.3025,32.22,32.28,547351.0
2018-11-15 15:10:00,43.02,43.11,42.95,43.08,700519.0,32.2875,32.3551,32.235,32.3326,700519.0
2018-11-15 15:15:00,43.08,43.1,43.0,43.02,349159.0,32.3326,32.3476,32.2725,32.2875,349159.0
2018-11-15 15:20:00,43.01,43.05,42.91,42.99,366987.0,32.28,32.3101,32.205,32.265,366987.0
2018-11-15 15:25:00,42.99,43.09,42.99,43.02,178227.0,32.265,32.3401,32.265,32.2875,178227.0
2018-11-15 15:30:00,43.02,43.15,43.02,43.09,283079.0,32.2875,32.3851,32.2875,32.3401,283079.0
2018-11-15 15:35:00,43.08,43.18,43.07,43.15,319825.0,32.3326,32.4076,32.3251,32.3851,319825.0
2018-11-15 15:40:00,43.15,43.19,43.06,43.09,402776.0,32.3851,32.4151,32.3176,32.3401,402776.0
2018-11-15 15:45:00,43.1,43.13,43.03,43.04,436115.0,32.3476,32.3701,32.295,32.3025,436115.0
2018-11-15 15:50:00,43.04,43.14,43.03,43.11,607627.0,32.3025,32.3776,32.295,32.3551,607627.0
2018-11-15 15:55:00,43.11,43.22,43.08,43.22,950979.0,32.3551,32.4376,32.3326,32.4376,950979.0
2018-11-16 09:30:00,43.1,43.25,42.99,43.1,1720889.0,32.3476,32.4602,32.265,32.3476,1720889.0
2018-11-16 09:35:00,43.1,43.17,43.0,43.04,205182.0,32.3476,32.4001,32.2725,32.3025,205182.0
2018-11-16 09:40:00,43.04,43.08,42.91,42.94,314864.0,32.3025,32.3326,32.205,32.2275,314864.0
2018-11-16 09:45:00,42.94,43.06,42.93,43.04,330169.0,32.2275,32.3176,32.22,32.3025,330169.0
2018-11-16 09:50:00,43.05,43.15,43.03,43.12,273998.0,32.3101,32.3851,32.295,32.3626,273998.0
2018-11-16 09:55:00,43.12,43.32,43.11,43.26,284430.0,32.3626,32.5127,32.3551,32.4677,284430.0
2018-11-16 10:00:00,43.27,43.39,43.24,43.36,257412.0,32.4752,32.5652,32.4527,32.5427,257412.0
2018-11-16 10:05:00,43.36,43.47,43.35,43.43,121526.0,32.5427,32.6253,32.5352,32.5953,121526.0
2018-11-16 10:10:00,43.43,43.48,43.38,43.4,145823.0,32.5953,32.6328,32.5577,32.5727,145823.0
2018-11-16 10:15:00,43.41,43.52,43.4,43.48,239517.0,32.5802,32.6628,32.5727,32.6328,239517.0
2018-11-16 10:20:00,43.48,43.54,43.45,43.54,129878.0,32.6328,32.6778,32.6103,32.6778,129878.0
2018-11-16 10:25:00,43.54,43.6,43.46,43.5,196042.0,32.6778,32.7228,32.6178,32.6478,196042.0
2018-11-16 10:30:00,43.5,43.59,43.47,43.53,214053.0,32.6478,32.7153,32.6253,32.6703,214053.0
2018-11-16 10:35:00,43.53,43.6,43.52,43.53,195403.0,32.6703,32.7228,32.6628,32.6703,195403.0
2018-11-16 10:40:00,43.54,43.57,43.52,43.57,184685.0,32.6778,32.7003,32.6628,32.7003,184685.0
2018-11-16 10:45:00,43.57,43.66,43.54,43.61,297214.0,32.7003,32.7679,32.6778,32.7303,297214.0
2018-11-16 10:50:00,43.61,43.62,43.56,43.62,123776.0,32.7303,32.7379,32.6928,32.7379,123776.0
2018-11-16 10:55:00,43.62,43.63,43.57,43.59,212936.0,32.7379,32.7454,32.7003,32.7153,212936.0
2018-11-16 11:00:00,43.59,43.62,43.57,43.62,278053.0,32.7153,32.7379,32.7003,32.7379,278053.0
2018-11-16 11:05:00,43.62,43.67,43.61,43.62,196059.0,32.7379,32.7754,32.7303,32.7379,196059.0
2018-11-16 11:10:00,43.62,43.67,43.61,43.61,168286.0,32.7379,32.7754,32.7303,32.7303,168286.0
2018-11-16 11:15:00,43.61,43.62,43.58,43.6,135904.0,32.7303,32.7379,32.7078,32.7228,135904.0
2018-11-16 11:20:00,43.6,43.6,43.53,43.55,138315.0,32.7228,32.7228,32.6703,32.6853,138315.0
2018-11-16 11:25:00,43.55,43.6,43.53,43.58,123241.0,32.6853,32.7228,32.6703,32.7078,123241.0
2018-11-16 11:30:00,43.59,43.6,43.5,43.54,181208.0,32.7153,32.7228,32.6478,32.6778,181208.0
2018-11-16 11:35:00,43.54,43.6,43.53,43.55,170780.0,32.6778,32.7228,32.6703,32.6853,170780.0
2018-11-16 11:40:00,43.55,43.58,43.51,43.52,194903.0,32.6853,32.7078,32.6553,32.6628,194903.0
2018-11-16 11:45:00,43.52,43.56,43.47,43.51,732300.0,32.6628,32.6928,32.6253,32.6553,732300.0
2018-11-16 11:50:00,43.51,43.53,43.45,43.5,233217.0,32.6553,32.6703,32.6103,32.6478,233217.0
2018-11-16 11:55:00,43.5,43.57,43.49,43.52,284056.0,32.6478,32.7003,32.6403,32.6628,284056.0
2018-11-16 12:00:00,43.53,43.56,43.47,43.54,251852.0,32.6703,32.6928,32.6253,32.6778,251852.0
2018-11-16 12:05:00,43.54,43.63,43.53,43.61,239407.0,32.6778,32.7454,32.6703,32.7303,239407.0
2018-11-16 12:10:00,43.61,43.62,43.55,43.58,210341.0,32.7303,32.7379,32.6853,32.7078,210341.0
2018-11-16 12:15:00,43.57,43.59,43.52,43.53,113605.0,32.7003,32.7153,32.6628,32.6703,113605.0
2018-11-16 12:20:00,43.53,43.55,43.44,43.48,125892.0,32.6703,32.6853,32.6028,32.6328,125892.0
2018-11-16 12:25:00,43.48,43.5,43.43,43.45,114554.0,32.6328,32.6478,32.5953,32.6103,114554.0
2018-11-16 12:30:00,43.44,43.6,43.42,43.59,237471.0,32.6028,32.7228,32.5877,32.7153,237471.0
2018-11-16 12:35:00,43.58,43.69,43.56,43.61,418806.0,32.7078,32.7904,32.6928,32.7303,418806.0
2018-11-16 12:40:00,43.61,43.64,43.58,43.6,209093.0,32.7303,32.7529,32.7078,32.7228,209093.0
2018-11-16 12:45:00,43.61,43.78,43.61,43.71,397082.0,32.7303,32.8579,32.7303,32.8054,397082.0
2018-11-16 12:50:00,43.71,43.71,43.63,43.65,174541.0,32.8054,32.8054,32.7454,32.7604,174541.0
2018-11-16 12:55:00,43.64,43.67,43.61,43.63,114707.0,32.7529,32.7754,32.7303,32.7454,114707.0
2018-11-16 13:00:00,43.63,43.67,43.58,43.59,308614.0,32.7454,32.7754,32.7078,32.7153,308614.0
2018-11-16 13:05:00,43.59,43.6,43.5,43.53,313901.0,32.7153,32.7228,32.6478,32.6703,313901.0
2018-11-16 13:10:00,43.53,43.59,43.52,43.55,123423.0,32.6703,32.7153,32.6628,32.6853,123423.0
2018-11-16 13:15:00,43.55,43.57,43.52,43.54,104780.0,32.6853,32.7003,32.6628,32.6778,104780.0
2018-11-16 13:20:00,43.53,43.53,43.45,43.45,134761.0,32.6703,32.6703,32.6103,32.6103,134761.0
2018-11-16 13:25:00,43.45,43.48,43.43,43.46,144661.0,32.6103,32.6328,32.5953,32.6178,144661.0
2018-11-16 13:30:00,43.46,43.46,43.41,43.44,149812.0,32.6178,32.6178,32.5802,32.6028,149812.0
2018-11-16 13:35:00,43.43,43.47,43.41,43.42,149995.0,32.5953,32.6253,32.5802,32.5877,149995.0
2018-11-16 13:40:00,43.42,43.45,43.38,43.42,189536.0,32.5877,32.6103,32.5577,32.5877,189536.0
2018-11-16 13:45:00,43.42,43.43,43.38,43.38,138060.0,32.5877,32.5953,32.5577,32.5577,138060.0
2018-11-16 13:50:00,43.38,43.4,43.34,43.36,185837.0,32.5577,32.5727,32.5277,32.5427,185837.0
2018-11-16 13:55:00,43.36,43.41,43.35,43.38,162620.0,32.5427,32.5802,32.5352,32.5577,162620.0
2018-11-16 14:00:00,43.38,43.44,43.38,43.39,257303.0,32.5577,32.6028,32.5577,32.5652,257303.0
2018-11-16 14:05:00,43.38,43.42,43.38,43.41,183531.0,32.5577,32.5877,32.5577,32.5802,183531.0
2018-11-16 14:10:00,43.41,43.45,43.4,43.4,183392.0,32.5802,32.6103,32.5727,32.5727,183392.0
2018-11-16 14:15:00,43.41,43.44,43.39,43.43,122835.0,32.5802,32.6028,32.5652,32.5953,122835.0
2018-11-16 14:20:00,43.44,43.45,43.4,43.41,132849.0,32.6028,32.6103,32.5727,32.5802,132849.0
2018-11-16 14:25:00,43.41,43.52,43.4,43.49,221190.0,32.5802,32.6628,32.5727,32.6403,221190.0
2018-11-16 14:30:00,43.49,43.56,43.49,43.55,205994.0,32.6403,32.6928,32.6403,32.6853,205994.0
2018-11-16 14:35:00,43.55,43.6,43.54,43.57,133904.0,32.6853,32.7228,32.6778,32.7003,133904.0
2018-11-16 14:40:00,43.58,43.58,43.55,43.55,88050.0,32.7078,32.7078,32.6853,32.6853,88050.0
2018-11-16 14:45:00,43.55,43.62,43.55,43.59,157134.0,32.6853,32.7379,32.6853,32.7153,157134.0
2018-11-16 14:50:00,43.6,43.64,43.56,43.59,216804.0,32.7228,32.7529,32.6928,32.7153,216804.0
2018-11-16 14:55:00,43.6,43.6,43.49,43.54,191958.0,32.7228,32.7228,32.6403,32.6778,191958.0
2018-11-16 15:00:00,43.54,43.6,43.51,43.52,182057.0,32.6778,32.7228,32.6553,32.6628,182057.0
2018-11-16 15:05:00,43.52,43.58,43.51,43.56,162220.0,32.6628,32.7078,32.6553,32.6928,162220.0
2018-11-16 15:10:00,43.56,43.59,43.56,43.58,168020.0,32.6928,32.7153,32.6928,32.7078,168020.0
2018-11-16 15:15:00,43.59,43.65,43.58,43.63,323020.0,32.7153,32.7604,32.7078,32.7454,323020.0
2018-11-16 15:20:00,43.63,43.66,43.62,43.65,220946.0,32.7454,32.7679,32.7379,32.7604,220946.0
2018-11-16 15:25:00,43.66,43.7,43.65,43.67,174435.0,32.7679,32.7979,32.7604,32.7754,174435.0
2018-11-16 15:30:00,43.68,43.68,43.55,43.56,231884.0,32.7829,32.7829,32.6853,32.6928,231884.0
2018-11-16 15:35:00,43.55,43.59,43.55,43.59,231024.0,32.6853,32.7153,32.6853,32.7153,231024.0
2018-11-16 15:40:00,43.59,43.62,43.58,43.62,280976.0,32.7153,32.7379,32.7078,32.7379,280976.0
2018-11-16 15:45:00,43.62,43.66,43.53,43.55,280155.0,32.7379,32.7679,32.6703,32.6853,280155.0
2018-11-16 15:50:00,43.55,43.57,43.49,43.51,317667.0,32.6853,32.7003,32.6403,32.6553,317667.0
2018-11-16 15:55:00,43.5,43.54,43.44,43.53,1285511.0,32.6478,32.6778,32.6028,32.6703,1285511.0
2018-11-19 09:30:00,43.62,43.64,43.51,43.56,423798.0,32.7379,32.7529,32.6553,32.6928,423798.0
2018-11-19 09:35:00,43.57,43.72,43.56,43.72,400771.0,32.7003,32.8129,32.6928,32.8129,400771.0
2018-11-19 09:40:00,43.72,43.83,43.67,43.78,165009.0,32.8129,32.8955,32.7754,32.8579,165009.0
2018-11-19 09:45:00,43.77,43.83,43.71,43.82,217577.0,32.8504,32.8955,32.8054,32.888,217577.0
2018-11-19 09:50:00,43.82,43.85,43.7,43.71,112465.0,32.888,32.9105,32.7979,32.8054,112465.0
2018-11-19 09:55:00,43.71,43.74,43.64,43.72,119962.0,32.8054,32.8279,32.7529,32.8129,119962.0
2018-11-19 10:00:00,43.72,43.81,43.7,43.77,118978.0,32.8129,32.8805,32.7979,32.8504,118978.0
2018-11-19 10:05:00,43.77,43.81,43.73,43.76,139667.0,32.8504,32.8805,32.8204,32.8429,139667.0
2018-11-19 10:10:00,43.75,43.86,43.74,43.84,187751.0,32.8354,32.918,32.8279,32.903,187751.0
2018-11-19 10:15:00,43.85,43.91,43.81,43.9,194974.0,32.9105,32.9555,32.8805,32.948,194974.0
2018-11-19 10:20:00,43.9,43.94,43.81,43.87,205938.0,32.948,32.978,32.8805,32.9255,205938.0
2018-11-19 10:25:00,43.87,43.9,43.85,43.89,232347.0,32.9255,32.948,32.9105,32.9405,232347.0
2018-11-19 10:30:00,43.88,43.93,43.87,43.87,432506.0,32.933,32.9705,32.9255,32.9255,432506.0
2018-11-19 10:35:00,43.88,43.89,43.72,43.73,117603.0,32.933,32.9405,32.8129,32.8204,117603.0
2018-11-19 10:40:00,43.73,43.79,43.72,43.78,70427.0,32.8204,32.8654,32.8129,32.8579,70427.0
2018-11-19 10:45:00,43.79,43.79,43.74,43.76,326238.0,32.8654,32.8654,32.8279,32.8429,326238.0
2018-11-19 10:50:00,43.76,43.87,43.76,43.85,200670.0,32.8429,32.9255,32.8429,32.9105,200670.0
2018-11-19 10:55:00,43.86,43.87,43.76,43.79,129963.0,32.918,32.9255,32.8429,32.8654,129963.0
2018-11-19 11:00:00,43.78,43.81,43.68,43.73,180394.0,32.8579,32.8805,32.7829,32.8204,180394.0
2018-11-19 11:05:00,43.73,43.83,43.69,43.8,121118.0,32.8204,32.8955,32.7904,32.8729,121118.0
2018-11-19 11:10:00,43.8,43.82,43.72,43.74,114074.0,32.8729,32.888,32.8129,32.8279,114074.0
2018-11-19 11:15:00,43.73,43.75,43.7,43.75,91568.0,32.8204,32.8354,32.7979,32.8354,91568.0
2018-11-19 11:20:00,43.75,43.77,43.69,43.75,194505.0,32.8354,32.8504,32.7904,32.8354,194505.0
2018-11-19 11:25:00,43.76,43.79,43.74,43.75,139745.0,32.8429,32.8654,32.8279,32.8354,139745.0
2018-11-19 11:30:00,43.74,43.75,43.69,43.72,213778.0,32.8279,32.8354,32.7904,32.8129,213778.0
2018-11-19 11:35:00,43.72,43.77,43.69,43.71,73019.0,32.8129,32.8504,32.7904,32.8054,73019.0
2018-11-19 11:40:00,43.71,43.79,43.7,43.74,211779.0,32.8054,32.8654,32.7979,32.8279,211779.0
2018-11-19 11:45:00,43.74,43.79,43.7,43.75,135767.0,32.8279,32.8654,32.7979,32.8354,135767.0
2018-11-19 11:50:00,43.74,43.78,43.62,43.64,201478.0,32.8279,32.8579,32.7379,32.7529,201478.0
2018-11-19 11:55:00,43.64,43.73,43.63,43.73,265568.0,32.7529,32.8204,32.7454,32.8204,265568.0
2018-11-19 12:00:00,43.73,43.77,43.66,43.69,204586.0,32.8204,32.8504,32.7679,32.7904,204586.0
2018-11-19 12:05:00,43.7,43.72,43.63,43.68,207388.0,32.7979,32.8129,32.7454,32.7829,207388.0
2018-11-19 12:10:00,43.67,43.74,43.66,43.69,147135.0,32.7754,32.8279,32.7679,32.7904,147135.0
2018-11-19 12:15:00,43.7,43.79,43.65,43.74,141485.0,32.7979,32.8654,32.7604,32.8279,141485.0
2018-11-19 12:20:00,43.75,43.79,43.72,43.72,134985.0,32.8354,32.8654,32.8129,32.8129,134985.0
2018-11-19 12:25:00,43.72,43.74,43.67,43.71,108421.0,32.8129,32.8279,32.7754,32.8054,108421.0
2018-11-19 12:30:00,43.71,43.71,43.63,43.66,182791.0,32.8054,32.8054,32.7454,32.7679,182791.0
2018-11-19 12:35:00,43.66,43.82,43.65,43.82,167825.0,32.7679,32.888,32.7604,32.888,167825.0
2018-11-19 12:40:00,43.82,43.84,43.78,43.82,108401.0,32.888,32.903,32.8579,32.888,108401.0
2018-11-19 12:45:00,43.82,43.86,43.81,43.86,111457.0,32.888,32.918,32.8805,32.918,111457.0
2018-11-19 12:50:00,43.86,43.94,43.83,43.89,134299.0,32.918,32.978,32.8955,32.9405,134299.0
2018-11-19 12:55:00,43.89,43.93,43.84,43.91,137166.0,32.9405,32.9705,32.903,32.9555,137166.0
2018-11-19 13:00:00,43.92,43.93,43.88,43.91,108946.0,32.963,32.9705,32.933,32.9555,108946.0
2018-11-19 13:05:00,43.91,43.94,43.84,43.85,98845.0,32.9555,32.978,32.903,32.9105,98845.0
2018-11-19 13:10:00,43.86,43.96,43.85,43.94,132751.0,32.918,32.993,32.9105,32.978,132751.0
2018-11-19 13:15:00,43.94,43.95,43.85,43.94,144290.0,32.978,32.9855,32.9105,32.978,144290.0
2018-11-19 13:20:00,43.94,43.98,43.88,43.9,137602.0,32.978,33.008,32.933,32.948,137602.0
2018-11-19 13:25:00,43.9,43.95,43.87,43.95,383644.0,32.948,32.9855,32.9255,32.9855,383644.0
2018-11-19 13:30:00,43.95,43.97,43.88,43.9,279219.0,32.9855,33.0005,32.933,32.948,279219.0
2018-11-19 13:35:00,43.91,43.95,43.89,43.89,297618.0,32.9555,32.9855,32.9405,32.9405,297618.0
2018-11-19 13:40:00,43.89,43.97,43.89,43.97,133151.0,32.9405,33.0005,32.9405,33.0005,133151.0
2018-11-19 13:45:00,43.97,43.99,43.93,43.98,116890.0,33.0005,33.0155,32.9705,33.008,116890.0
2018-11-19 13:50:00,43.98,43.99,43.88,43.89,130758.0,33.008,33.0155,32.933,32.9405,130758.0
2018-11-19 13:55:00,43.9,43.93,43.82,43.86,176341.0,32.948,32.9705,32.888,32.918,176341.0
2018-11-19 14:00:00,43.86,43.88,43.77,43.79,306954.0,32.918,32.933,32.8504,32.8654,306954.0
2018-11-19 14:05:00,43.79,43.84,43.74,43.8,109653.0,32.8654,32.903,32.8279,32.8729,109653.0
2018-11-19 14:10:00,43.8,43.84,43.76,43.83,227241.0,32.8729,32.903,32.8429,32.8955,227241.0
2018-11-19 14:15:00,43.83,43.9,43.81,43.86,145466.0,32.8955,32.948,32.8805,32.918,145466.0
2018-11-19 14:20:00,43.86,43.91,43.81,43.91,272098.0,32.918,32.9555,32.8805,32.9555,272098.0
2018-11-19 14:25:00,43.9,43.96,43.88,43.89,175561.0,32.948,32.993,32.933,32.9405,175561.0
2018-11-19 14:30:00,43.89,43.9,43.8,43.89,87088.0,32.9405,32.948,32.8729,32.9405,87088.0
2018-11-19 14:35:00,43.89,43.98,43.84,43.97,166005.0,32.9405,33.008,32.903,33.0005,166005.0
2018-11-19 14:40:00,43.98,44.0,43.96,43.98,205797.0,33.008,33.0231,32.993,33.008,205797.0
2018-11-19 14:45:00,43.98,44.07,43.98,44.06,375465.0,33.008,33.0756,33.008,33.0681,375465.0
2018-11-19 14:50:00,44.07,44.11,44.03,44.1,157543.0,33.0756,33.1056,33.0456,33.0981,157543.0
2018-11-19 14:55:00,44.11,44.12,44.05,44.11,109176.0,33.1056,33.1131,33.0606,33.1056,109176.0
2018-11-19 15:00:00,44.1,44.1,44.03,44.08,189539.0,33.0981,33.0981,33.0456,33.0831,189539.0
2018-11-19 15:05:00,44.08,44.12,44.05,44.08,149057.0,33.0831,33.1131,33.0606,33.0831,149057.0
2018-11-19 15:10:00,44.07,44.2,44.06,44.19,203586.0,33.0756,33.1732,33.0681,33.1656,203586.0
2018-11-19 15:15:00,44.19,44.21,44.12,44.15,483285.0,33.1656,33.1807,33.1131,33.1356,483285.0
2018-11-19 15:20:00,44.16,44.26,44.16,44.25,330194.0,33.1431,33.2182,33.1431,33.2107,330194.0
2018-11-19 15:25:00,44.25,44.27,44.18,44.21,383968.0,33.2107,33.2257,33.1581,33.1807,383968.0
2018-11-19 15:30:00,44.21,44.26,44.2,44.23,390809.0,33.1807,33.2182,33.1732,33.1957,390809.0
2018-11-19 15:35:00,44.23,44.27,44.15,44.17,394588.0,33.1957,33.2257,33.1356,33.1506,394588.0
2018-11-19 15:40:00,44.17,44.18,44.09,44.14,545345.0,33.1506,33.1581,33.0906,33.1281,545345.0
2018-11-19 15:45:00,44.14,44.18,44.08,44.12,580630.0,33.1281,33.1581,33.0831,33.1131,580630.0
2018-11-19 15:50:00,44.11,44.18,44.1,44.16,508780.0,33.1056,33.1581,33.0981,33.1431,508780.0
2018-11-19 15:55:00,44.16,44.22,44.14,44.2,1265918.0,33.1431,33.1882,33.1281,33.1732,1265918.0
2018-11-20 09:30:00,44.01,44.39,44.01,44.25,1012755.0,33.0306,33.3158,33.0306,33.2107,1012755.0
2018-11-20 09:35:00,44.26,44.26,44.04,44.15,427131.0,33.2182,33.2182,33.0531,33.1356,427131.0
2018-11-20 09:40:00,44.15,44.15,44.01,44.12,398744.0,33.1356,33.1356,33.0306,33.1131,398744.0
2018-11-20 09:45:00,44.11,44.15,44.03,44.05,575649.0,33.1056,33.1356,33.0456,33.0606,575649.0
2018-11-20 09:50:00,44.06,44.06,43.94,43.97,280238.0,33.0681,33.0681,32.978,33.0005,280238.0
2018-11-20 09:55:00,43.97,44.04,43.94,44.0,354702.0,33.0005,33.0531,32.978,33.0231,354702.0
2018-11-20 10:00:00,44.0,44.04,43.94,43.99,297458.0,33.0231,33.0531,32.978,33.0155,297458.0
2018-11-20 10:05:00,43.98,44.0,43.9,43.98,591014.0,33.008,33.0231,32.948,33.008,591014.0
2018-11-20 10:10:00,43.98,44.07,43.96,44.03,366404.0,33.008,33.0756,32.993,33.0456,366404.0
2018-11-20 10:15:00,44.03,44.14,44.02,44.13,234955.0,33.0456,33.1281,33.0381,33.1206,234955.0
2018-11-20 10:20:00,44.13,44.16,43.99,43.99,205888.0,33.1206,33.1431,33.0155,33.0155,205888.0
2018-11-20 10:25:00,43.99,44.02,43.94,43.96,194306.0,33.0155,33.0381,32.978,32.993,194306.0
2018-11-20 10:30:00,43.97,44.0,43.93,43.94,201054.0,33.0005,33.0231,32.9705,32.978,201054.0
2018-11-20 10:35:00,43.95,43.98,43.88,43.89,383496.0,32.9855,33.008,32.933,32.9405,383496.0
2018-11-20 10:40:00,43.89,43.94,43.86,43.92,406312.0,32.9405,32.978,32.918,32.963,406312.0
2018-11-20 10:45:00,43.92,43.92,43.8,43.8,384027.0,32.963,32.963,32.8729,32.8729,384027.0
2018-11-20 10:50:00,43.8,43.92,43.78,43.86,309525.0,32.8729,32.963,32.8579,32.918,309525.0
2018-11-20 10:55:00,43.86,43.89,43.83,43.83,412663.0,32.918,32.9405,32.8955,32.8955,412663.0
2018-11-20 11:00:00,43.83,43.87,43.74,43.74,398100.0,32.8955,32.9255,32.8279,32.8279,398100.0
2018-11-20 11:05:00,43.74,43.85,43.71,43.81,414702.0,32.8279,32.9105,32.8054,32.8805,414702.0
2018-11-20 11:10:00,43.81,43.93,43.8,43.91,214076.0,32.8805,32.9705,32.8729,32.9555,214076.0
2018-11-20 11:15:00,43.91,43.93,43.84,43.86,160504.0,32.9555,32.9705,32.903,32.918,160504.0
2018-11-20 11:20:00,43.86,43.96,43.86,43.93,147712.0,32.918,32.993,32.918,32.9705,147712.0
2018-11-20 11:25:00,43.92,43.95,43.87,43.91,120051.0,32.963,32.9855,32.9255,32.9555,120051.0
2018-11-20 11:30:00,43.92,43.95,43.85,43.88,127748.0,32.963,32.9855,32.9105,32.933,127748.0
2018-11-20 11:35:00,43.87,43.97,43.84,43.96,151489.0,32.9255,33.0005,32.903,32.993,151489.0
2018-11-20 11:40:00,43.96,44.03,43.94,44.02,185066.0,32.993,33.0456,32.978,33.0381,185066.0
2018-11-20 11:45:00,44.02,44.07,43.98,44.03,156948.0,33.0381,33.0756,33.008,33.0456,156948.0
2018-11-20 11:50:00,44.02,44.03,43.96,44.0,107304.0,33.0381,33.0456,32.993,33.0231,107304.0
2018-11-20 11:55:00,43.99,44.09,43.98,44.06,143011.0,33.0155,33.0906,33.008,33.0681,143011.0
2018-11-20 12:00:00,44.06,44.18,44.05,44.17,164393.0,33.0681,33.1581,33.0606,33.1506,164393.0
2018-11-20 12:05:00,44.16,44.17,44.02,44.03,200500.0,33.1431,33.1506,33.0381,33.0456,200500.0
2018-11-20 12:10:00,44.04,44.07,43.96,43.98,146001.0,33.0531,33.0756,32.993,33.008,146001.0
2018-11-20 12:15:00,43.98,44.0,43.95,44.0,123983.0,33.008,33.0231,32.9855,33.0231,123983.0
2018-11-20 12:20:00,44.0,44.0,43.94,43.98,102905.0,33.0231,33.0231,32.978,33.008,102905.0
2018-11-20 12:25:00,43.98,44.08,43.98,44.05,157539.0,33.008,33.0831,33.008,33.0606,157539.0
2018-11-20 12:30:00,44.04,44.12,44.03,44.06,120686.0,33.0531,33.1131,33.0456,33.0681,120686.0
2018-11-20 12:35:00,44.06,44.1,44.0,44.03,100081.0,33.0681,33.0981,33.0231,33.0456,100081.0
2018-11-20 12:40:00,44.02,44.06,44.01,44.02,91725.0,33.0381,33.0681,33.0306,33.0381,91725.0
2018-11-20 12:45:00,44.02,44.06,43.97,44.05,118726.0,33.0381,33.0681,33.0005,33.0606,118726.0
2018-11-20 12:50:00,44.04,44.07,44.04,44.05,95883.0,33.0531,33.0756,33.0531,33.0606,95883.0
2018-11-20 12:55:00,44.05,44.06,43.95,43.98,97700.0,33.0606,33.0681,32.9855,33.008,97700.0
2018-11-20 13:00:00,43.98,43.99,43.92,43.92,152908.0,33.008,33.0155,32.963,32.963,152908.0
2018-11-20 13:05:00,43.92,44.0,43.92,43.96,96988.0,32.963,33.0231,32.963,32.993,96988.0
2018-11-20 13:10:00,43.96,43.98,43.93,43.97,98866.0,32.993,33.008,32.9705,33.0005,98866.0
2018-11-20 13:15:00,43.97,44.0,43.87,43.87,92461.0,33.0005,33.0231,32.9255,32.9255,92461.0
2018-11-20 13:20:00,43.86,43.89,43.84,43.87,84589.0,32.918,32.9405,32.903,32.9255,84589.0
2018-11-20 13:25:00,43.86,43.87,43.81,43.85,81768.0,32.918,32.9255,32.8805,32.9105,81768.0
2018-11-20 13:30:00,43.85,43.87,43.81,43.86,102667.0,32.9105,32.9255,32.8805,32.918,102667.0
2018-11-20 13:35:00,43.85,43.86,43.82,43.84,180787.0,32.9105,32.918,32.888,32.903,180787.0
2018-11-20 13:40:00,43.84,43.85,43.79,43.8,423396.0,32.903,32.9105,32.8654,32.8729,423396.0
2018-11-20 13:45:00,43.81,43.81,43.75,43.77,243311.0,32.8805,32.8805,32.8354,32.8504,243311.0
2018-11-20 13:50:00,43.76,43.81,43.75,43.78,92389.0,32.8429,32.8805,32.8354,32.8579,92389.0
2018-11-20 13:55:00,43.78,43.82,43.72,43.72,121592.0,32.8579,32.888,32.8129,32.8129,121592.0
2018-11-20 14:00:00,43.72,43.77,43.69,43.72,171023.0,32.8129,32.8504,32.7904,32.8129,171023.0
2018-11-20 14:05:00,43.71,43.73,43.58,43.6,314591.0,32.8054,32.8204,32.7078,32.7228,314591.0
2018-11-20 14:10:00,43.6,43.72,43.58,43.7,148636.0,32.7228,32.8129,32.7078,32.7979,148636.0
2018-11-20 14:15:00,43.7,43.75,43.65,43.69,142205.0,32.7979,32.8354,32.7604,32.7904,142205.0
2018-11-20 14:20:00,43.69,43.71,43.62,43.68,144778.0,32.7904,32.8054,32.7379,32.7829,144778.0
2018-11-20 14:25:00,43.68,43.69,43.62,43.64,113520.0,32.7829,32.7904,32.7379,32.7529,113520.0
2018-11-20 14:30:00,43.64,43.78,43.62,43.77,137208.0,32.7529,32.8579,32.7379,32.8504,137208.0
2018-11-20 14:35:00,43.77,43.8,43.73,43.74,115891.0,32.8504,32.8729,32.8204,32.8279,115891.0
2018-11-20 14:40:00,43.74,43.76,43.61,43.62,134696.0,32.8279,32.8429,32.7303,32.7379,134696.0
2018-11-20 14:45:00,43.62,43.65,43.57,43.58,107601.0,32.7379,32.7604,32.7003,32.7078,107601.0
2018-11-20 14:50:00,43.58,43.66,43.57,43.59,114844.0,32.7078,32.7679,32.7003,32.7153,114844.0
2018-11-20 14:55:00,43.59,43.61,43.49,43.59,214015.0,32.7153,32.7303,32.6403,32.7153,214015.0
2018-11-20 15:00:00,43.6,43.66,43.43,43.45,225255.0,32.7228,32.7679,32.5953,32.6103,225255.0
2018-11-20 15:05:00,43.45,43.5,43.4,43.48,236723.0,32.6103,32.6478,32.5727,32.6328,236723.0
2018-11-20 15:10:00,43.48,43.5,43.4,43.45,244763.0,32.6328,32.6478,32.5727,32.6103,244763.0
2018-11-20 15:15:00,43.46,43.6,43.42,43.53,204061.0,32.6178,32.7228,32.5877,32.6703,204061.0
2018-11-20 15:20:00,43.53,43.62,43.52,43.59,191088.0,32.6703,32.7379,32.6628,32.7153,191088.0
2018-11-20 15:25:00,43.59,43.69,43.52,43.64,353868.0,32.7153,32.7904,32.6628,32.7529,353868.0
2018-11-20 15:30:00,43.64,43.67,43.6,43.65,261520.0,32.7529,32.7754,32.7228,32.7604,261520.0
2018-11-20 15:35:00,43.65,43.68,43.6,43.65,371742.0,32.7604,32.7829,32.7228,32.7604,371742.0
2018-11-20 15:40:00,43.65,43.65,43.54,43.57,447247.0,32.7604,32.7604,32.6778,32.7003,447247.0
2018-11-20 15:45:00,43.56,43.59,43.47,43.5,532590.0,32.6928,32.7153,32.6253,32.6478,532590.0
2018-11-20 15:50:00,43.5,43.53,43.43,43.48,352761.0,32.6478,32.6703,32.5953,32.6328,352761.0
2018-11-20 15:55:00,43.48,43.58,43.44,43.52,1100259.0,32.6328,32.7078,32.6028,32.6628,1100259.0
2018-11-21 09:30:00,43.5,43.5,42.77,42.77,1062451.0,32.6478,32.6478,32.0999,32.0999,1062451.0
2018-11-21 09:35:00,42.79,43.17,42.78,43.16,945191.0,32.1149,32.4001,32.1074,32.3926,945191.0
2018-11-21 09:40:00,43.16,43.28,43.07,43.1,379428.0,32.3926,32.4827,32.3251,32.3476,379428.0
2018-11-21 09:45:00,43.11,43.16,43.1,43.12,268691.0,32.3551,32.3926,32.3476,32.3626,268691.0
2018-11-21 09:50:00,43.12,43.13,42.99,43.07,373533.0,32.3626,32.3701,32.265,32.3251,373533.0
2018-11-21 09:55:00,43.07,43.19,43.05,43.16,279001.0,32.3251,32.4151,32.3101,32.3926,279001.0
2018-11-21 10:00:00,43.15,43.16,43.01,43.04,330920.0,32.3851,32.3926,32.28,32.3025,330920.0
2018-11-21 10:05:00,43.04,43.14,43.0,43.07,293763.0,32.3025,32.3776,32.2725,32.3251,293763.0
2018-11-21 10:10:00,43.07,43.09,42.9,42.91,210955.0,32.3251,32.3401,32.1975,32.205,210955.0
2018-11-21 10:15:00,42.91,43.01,42.87,43.0,321546.0,32.205,32.28,32.175,32.2725,321546.0
2018-11-21 10:20:00,43.01,43.13,42.94,43.11,375725.0,32.28,32.3701,32.2275,32.3551,375725.0
2018-11-21 10:25:00,43.12,43.14,43.03,43.05,159130.0,32.3626,32.3776,32.295,32.3101,159130.0
2018-11-21 10:30:00,43.04,43.1,43.02,43.06,172246.0,32.3025,32.3476,32.2875,32.3176,172246.0
2018-11-21 10:35:00,43.07,43.08,43.01,43.02,137478.0,32.3251,32.3326,32.28,32.2875,137478.0
2018-11-21 10:40:00,43.01,43.03,42.92,42.97,201176.0,32.28,32.295,32.2125,32.25,201176.0
2018-11-21 10:45:00,42.98,42.98,42.89,42.97,275265.0,32.2575,32.2575,32.19,32.25,275265.0
2018-11-21 10:50:00,42.97,43.04,42.96,43.0,204652.0,32.25,32.3025,32.2425,32.2725,204652.0
2018-11-21 10:55:00,43.0,43.04,42.95,43.02,193185.0,32.2725,32.3025,32.235,32.2875,193185.0
2018-11-21 11:00:00,43.02,43.05,42.96,43.03,165636.0,32.2875,32.3101,32.2425,32.295,165636.0
2018-11-21 11:05:00,43.04,43.06,43.0,43.04,134448.0,32.3025,32.3176,32.2725,32.3025,134448.0
2018-11-21 11:10:00,43.04,43.11,43.03,43.1,136154.0,32.3025,32.3551,32.295,32.3476,136154.0
2018-11-21 11:15:00,43.09,43.15,43.06,43.15,149215.0,32.3401,32.3851,32.3176,32.3851,149215.0
2018-11-21 11:20:00,43.15,43.16,43.11,43.14,130787.0,32.3851,32.3926,32.3551,32.3776,130787.0
2018-11-21 11:25:00,43.13,43.16,43.12,43.13,136960.0,32.3701,32.3926,32.3626,32.3701,136960.0
2018-11-21 11:30:00,43.13,43.22,43.12,43.22,190093.0,32.3701,32.4376,32.3626,32.4376,190093.0
2018-11-21 11:35:00,43.22,43.26,43.2,43.23,176171.0,32.4376,32.4677,32.4226,32.4451,176171.0
2018-11-21 11:40:00,43.24,43.25,43.16,43.19,130560.0,32.4527,32.4602,32.3926,32.4151,130560.0
2018-11-21 11:45:00,43.19,43.23,43.16,43.17,100676.0,32.4151,32.4451,32.3926,32.4001,100676.0
2018-11-21 11:50:00,43.18,43.22,43.17,43.2,113249.0,32.4076,32.4376,32.4001,32.4226,113249.0
2018-11-21 11:55:00,43.2,43.2,43.1,43.13,120886.0,32.4226,32.4226,32.3476,32.3701,120886.0
2018-11-21 12:00:00,43.13,43.15,43.06,43.06,99884.0,32.3701,32.3851,32.3176,32.3176,99884.0
2018-11-21 12:05:00,43.06,43.06,42.99,43.02,123870.0,32.3176,32.3176,32.265,32.2875,123870.0
2018-11-21 12:10:00,43.02,43.09,43.02,43.05,113357.0,32.2875,32.3401,32.2875,32.3101,113357.0
2018-11-21 12:15:00,43.05,43.1,43.04,43.07,81385.0,32.3101,32.3476,32.3025,32.3251,81385.0
2018-11-21 12:20:00,43.08,43.09,43.03,43.05,110767.0,32.3326,32.3401,32.295,32.3101,110767.0
2018-11-21 12:25:00,43.05,43.07,42.97,43.0,122275.0,32.3101,32.3251,32.25,32.2725,122275.0
2018-11-21 12:30:00,43.0,43.01,42.95,43.01,117845.0,32.2725,32.28,32.235,32.28,117845.0
2018-11-21 12:35:00,43.01,43.05,42.98,43.04,166370.0,32.28,32.3101,32.2575,32.3025,166370.0
2018-11-21 12:40:00,43.05,43.13,43.05,43.09,79258.0,32.3101,32.3701,32.3101,32.3401,79258.0
2018-11-21 12:45:00,43.1,43.12,43.06,43.09,116642.0,32.3476,32.3626,32.3176,32.3401,116642.0
2018-11-21 12:50:00,43.09,43.27,43.09,43.22,200280.0,32.3401,32.4752,32.3401,32.4376,200280.0
2018-11-21 12:55:00,43.21,43.28,43.2,43.25,127285.0,32.4301,32.4827,32.4226,32.4602,127285.0
2018-11-21 13:00:00,43.25,43.26,43.19,43.22,127776.0,32.4602,32.4677,32.4151,32.4376,127776.0
2018-11-21 13:05:00,43.22,43.22,43.18,43.19,102162.0,32.4376,32.4376,32.4076,32.4151,102162.0
2018-11-21 13:10:00,43.19,43.26,43.18,43.22,156045.0,32.4151,32.4677,32.4076,32.4376,156045.0
2018-11-21 13:15:00,43.22,43.27,43.21,43.26,115716.0,32.4376,32.4752,32.4301,32.4677,115716.0
2018-11-21 13:20:00,43.27,43.27,43.2,43.23,123806.0,32.4752,32.4752,32.4226,32.4451,123806.0
2018-11-21 13:25:00,43.22,43.26,43.19,43.23,98508.0,32.4376,32.4677,32.4151,32.4451,98508.0
2018-11-21 13:30:00,43.23,43.26,43.22,43.24,76720.0,32.4451,32.4677,32.4376,32.4527,76720.0
2018-11-21 13:35:00,43.23,43.24,43.18,43.19,74558.0,32.4451,32.4527,32.4076,32.4151,74558.0
2018-11-21 13:40:00,43.18,43.22,43.16,43.21,89360.0,32.4076,32.4376,32.3926,32.4301,89360.0
2018-11-21 13:45:00,43.21,43.23,43.17,43.18,83094.0,32.4301,32.4451,32.4001,32.4076,83094.0
2018-11-21 13:50:00,43.18,43.18,43.12,43.15,80166.0,32.4076,32.4076,32.3626,32.3851,80166.0
2018-11-21 13:55:00,43.15,43.16,43.11,43.12,103199.0,32.3851,32.3926,32.3551,32.3626,103199.0
2018-11-21 14:00:00,43.11,43.12,43.05,43.06,136982.0,32.3551,32.3626,32.3101,32.3176,136982.0
2018-11-21 14:05:00,43.05,43.1,43.05,43.09,109020.0,32.3101,32.3476,32.3101,32.3401,109020.0
2018-11-21 14:10:00,43.09,43.16,43.09,43.16,104223.0,32.3401,32.3926,32.3401,32.3926,104223.0
2018-11-21 14:15:00,43.16,43.2,43.12,43.19,117703.0,32.3926,32.4226,32.3626,32.4151,117703.0
2018-11-21 14:20:00,43.2,43.21,43.17,43.19,103850.0,32.4226,32.4301,32.4001,32.4151,103850.0
2018-11-21 14:25:00,43.18,43.22,43.17,43.18,133244.0,32.4076,32.4376,32.4001,32.4076,133244.0
2018-11-21 14:30:00,43.19,43.23,43.14,43.19,152144.0,32.4151,32.4451,32.3776,32.4151,152144.0
2018-11-21 14:35:00,43.2,43.25,43.17,43.25,113262.0,32.4226,32.4602,32.4001,32.4602,113262.0
2018-11-21 14:40:00,43.25,43.3,43.21,43.24,132477.0,32.4602,32.4977,32.4301,32.4527,132477.0
2018-11-21 14:45:00,43.23,43.26,43.19,43.22,109139.0,32.4451,32.4677,32.4151,32.4376,109139.0
2018-11-21 14:50:00,43.21,43.3,43.2,43.27,127665.0,32.4301,32.4977,32.4226,32.4752,127665.0
2018-11-21 14:55:00,43.27,43.29,43.24,43.28,105183.0,32.4752,32.4902,32.4527,32.4827,105183.0
2018-11-21 15:00:00,43.29,43.32,43.26,43.27,168098.0,32.4902,32.5127,32.4677,32.4752,168098.0
2018-11-21 15:05:00,43.27,43.38,43.27,43.37,140885.0,32.4752,32.5577,32.4752,32.5502,140885.0
2018-11-21 15:10:00,43.37,43.38,43.25,43.27,144124.0,32.5502,32.5577,32.4602,32.4752,144124.0
2018-11-21 15:15:00,43.27,43.3,43.21,43.22,148696.0,32.4752,32.4977,32.4301,32.4376,148696.0
2018-11-21 15:20:00,43.22,43.23,43.18,43.23,129210.0,32.4376,32.4451,32.4076,32.4451,129210.0
2018-11-21 15:25:00,43.23,43.24,43.17,43.2,142542.0,32.4451,32.4527,32.4001,32.4226,142542.0
2018-11-21 15:30:00,43.2,43.2,43.12,43.18,336886.0,32.4226,32.4226,32.3626,32.4076,336886.0
2018-11-21 15:35:00,43.18,43.24,43.17,43.19,194792.0,32.4076,32.4527,32.4001,32.4151,194792.0
2018-11-21 15:40:00,43.19,43.2,43.13,43.15,279098.0,32.4151,32.4226,32.3701,32.3851,279098.0
2018-11-21 15:45:00,43.14,43.22,43.14,43.16,257746.0,32.3776,32.4376,32.3776,32.3926,257746.0
2018-11-21 15:50:00,43.17,43.19,43.16,43.16,259117.0,32.4001,32.4151,32.3926,32.3926,259117.0
2018-11-21 15:55:00,43.16,43.21,43.12,43.13,1137305.0,32.3926,32.4301,32.3626,32.3701,1137305.0
2018-11-23 09:30:00,42.95,42.97,42.8,42.88,471029.0,32.235,32.25,32.1224,32.1825,471029.0
2018-11-23 09:35:00,42.88,42.96,42.86,42.93,311029.0,32.1825,32.2425,32.1675,32.22,311029.0
2018-11-23 09:40:00,42.93,42.93,42.86,42.91,196308.0,32.22,32.22,32.1675,32.205,196308.0
2018-11-23 09:45:00,42.92,43.0,42.9,42.98,191009.0,32.2125,32.2725,32.1975,32.2575,191009.0
2018-11-23 09:50:00,42.98,43.08,42.98,43.07,175518.0,32.2575,32.3326,32.2575,32.3251,175518.0
2018-11-23 09:55:00,43.06,43.12,43.02,43.08,188401.0,32.3176,32.3626,32.2875,32.3326,188401.0
2018-11-23 10:00:00,43.07,43.1,42.98,43.02,179387.0,32.3251,32.3476,32.2575,32.2875,179387.0
2018-11-23 10:05:00,43.02,43.03,42.98,43.0,148510.0,32.2875,32.295,32.2575,32.2725,148510.0
2018-11-23 10:10:00,43.0,43.03,42.99,43.01,153610.0,32.2725,32.295,32.265,32.28,153610.0
2018-11-23 10:15:00,43.01,43.05,42.97,43.04,164672.0,32.28,32.3101,32.25,32.3025,164672.0
2018-11-23 10:20:00,43.05,43.05,42.97,42.98,121930.0,32.3101,32.3101,32.25,32.2575,121930.0
2018-11-23 10:25:00,42.97,43.07,42.96,43.05,170951.0,32.25,32.3251,32.2425,32.3101,170951.0
2018-11-23 10:30:00,43.05,43.2,43.04,43.19,243289.0,32.3101,32.4226,32.3025,32.4151,243289.0
2018-11-23 10:35:00,43.19,43.26,43.15,43.24,132476.0,32.4151,32.4677,32.3851,32.4527,132476.0
2018-11-23 10:40:00,43.25,43.26,43.21,43.25,135119.0,32.4602,32.4677,32.4301,32.4602,135119.0
2018-11-23 10:45:00,43.25,43.26,43.2,43.21,99407.0,32.4602,32.4677,32.4226,32.4301,99407.0
2018-11-23 10:50:00,43.21,43.27,43.17,43.25,210530.0,32.4301,32.4752,32.4001,32.4602,210530.0
2018-11-23 10:55:00,43.26,43.43,43.25,43.42,146127.0,32.4677,32.5953,32.4602,32.5877,146127.0
2018-11-23 11:00:00,43.42,43.49,43.35,43.35,131386.0,32.5877,32.6403,32.5352,32.5352,131386.0
2018-11-23 11:05:00,43.36,43.39,43.27,43.27,98172.0,32.5427,32.5652,32.4752,32.4752,98172.0
2018-11-23 11:10:00,43.27,43.27,43.24,43.25,117232.0,32.4752,32.4752,32.4527,32.4602,117232.0
2018-11-23 11:15:00,43.26,43.45,43.24,43.44,121305.0,32.4677,32.6103,32.4527,32.6028,121305.0
2018-11-23 11:20:00,43.44,43.53,43.42,43.52,134720.0,32.6028,32.6703,32.5877,32.6628,134720.0
2018-11-23 11:25:00,43.51,43.55,43.48,43.5,124719.0,32.6553,32.6853,32.6328,32.6478,124719.0
2018-11-23 11:30:00,43.5,43.52,43.49,43.5,135750.0,32.6478,32.6628,32.6403,32.6478,135750.0
2018-11-23 11:35:00,43.5,43.53,43.44,43.48,130609.0,32.6478,32.6703,32.6028,32.6328,130609.0
2018-11-23 11:40:00,43.48,43.52,43.41,43.41,278227.0,32.6328,32.6628,32.5802,32.5802,278227.0
2018-11-23 11:45:00,43.41,43.42,43.31,43.36,105469.0,32.5802,32.5877,32.5052,32.5427,105469.0
2018-11-23 11:50:00,43.36,43.36,43.24,43.24,175131.0,32.5427,32.5427,32.4527,32.4527,175131.0
2018-11-23 11:55:00,43.24,43.26,43.18,43.19,133957.0,32.4527,32.4677,32.4076,32.4151,133957.0
2018-11-23 12:00:00,43.19,43.27,43.18,43.24,139885.0,32.4151,32.4752,32.4076,32.4527,139885.0
2018-11-23 12:05:00,43.24,43.26,43.19,43.2,82927.0,32.4527,32.4677,32.4151,32.4226,82927.0
2018-11-23 12:10:00,43.19,43.33,43.18,43.3,218275.0,32.4151,32.5202,32.4076,32.4977,218275.0
2018-11-23 12:15:00,43.3,43.36,43.29,43.32,147976.0,32.4977,32.5427,32.4902,32.5127,147976.0
2018-11-23 12:20:00,43.33,43.37,43.32,43.32,110192.0,32.5202,32.5502,32.5127,32.5127,110192.0
2018-11-23 12:25:00,43.33,43.33,43.28,43.3,86918.0,32.5202,32.5202,32.4827,32.4977,86918.0
2018-11-23 12:30:00,43.3,43.3,43.23,43.25,172548.0,32.4977,32.4977,32.4451,32.4602,172548.0
2018-11-23 12:35:00,43.25,43.36,43.24,43.35,164041.0,32.4602,32.5427,32.4527,32.5352,164041.0
2018-11-23 12:40:00,43.35,43.36,43.31,43.35,137250.0,32.5352,32.5427,32.5052,32.5352,137250.0
2018-11-23 12:45:00,43.34,43.36,43.21,43.24,136345.0,32.5277,32.5427,32.4301,32.4527,136345.0
2018-11-23 12:50:00,43.24,43.25,43.17,43.2,169340.0,32.4527,32.4602,32.4001,32.4226,169340.0
2018-11-23 12:55:00,43.19,43.2,43.13,43.15,350970.0,32.4151,32.4226,32.3701,32.3851,350970.0
2018-11-26 09:30:00,43.32,43.43,43.16,43.38,581295.0,32.5127,32.5953,32.3926,32.5577,581295.0
2018-11-26 09:35:00,43.38,43.47,43.32,43.38,332730.0,32.5577,32.6253,32.5127,32.5577,332730.0
2018-11-26 09:40:00,43.38,43.49,43.32,43.43,556314.0,32.5577,32.6403,32.5127,32.5953,556314.0
2018-11-26 09:45:00,43.42,43.43,43.31,43.33,326674.0,32.5877,32.5953,32.5052,32.5202,326674.0
2018-11-26 09:50:00,43.33,43.38,43.3,43.34,192961.0,32.5202,32.5577,32.4977,32.5277,192961.0
2018-11-26 09:55:00,43.35,43.44,43.34,43.43,244206.0,32.5352,32.6028,32.5277,32.5953,244206.0
2018-11-26 10:00:00,43.44,43.44,43.33,43.37,253040.0,32.6028,32.6028,32.5202,32.5502,253040.0
2018-11-26 10:05:00,43.37,43.4,43.33,43.33,169373.0,32.5502,32.5727,32.5202,32.5202,169373.0
2018-11-26 10:10:00,43.34,43.39,43.29,43.34,204190.0,32.5277,32.5652,32.4902,32.5277,204190.0
2018-11-26 10:15:00,43.34,43.4,43.31,43.34,228222.0,32.5277,32.5727,32.5052,32.5277,228222.0
2018-11-26 10:20:00,43.34,43.4,43.33,43.36,115458.0,32.5277,32.5727,32.5202,32.5427,115458.0
2018-11-26 10:25:00,43.36,43.38,43.29,43.33,135806.0,32.5427,32.5577,32.4902,32.5202,135806.0
2018-11-26 10:30:00,43.33,43.35,43.27,43.34,115728.0,32.5202,32.5352,32.4752,32.5277,115728.0
2018-11-26 10:35:00,43.34,43.37,43.29,43.3,193583.0,32.5277,32.5502,32.4902,32.4977,193583.0
2018-11-26 10:40:00,43.3,43.31,43.22,43.3,172505.0,32.4977,32.5052,32.4376,32.4977,172505.0
2018-11-26 10:45:00,43.29,43.31,43.25,43.29,135560.0,32.4902,32.5052,32.4602,32.4902,135560.0
2018-11-26 10:50:00,43.29,43.3,43.22,43.25,196923.0,32.4902,32.4977,32.4376,32.4602,196923.0
2018-11-26 10:55:00,43.24,43.25,43.17,43.19,132415.0,32.4527,32.4602,32.4001,32.4151,132415.0
2018-11-26 11:00:00,43.19,43.2,43.11,43.11,133292.0,32.4151,32.4226,32.3551,32.3551,133292.0
2018-11-26 11:05:00,43.12,43.13,43.01,43.02,300026.0,32.3626,32.3701,32.28,32.2875,300026.0
2018-11-26 11:10:00,43.02,43.02,42.98,43.01,223053.0,32.2875,32.2875,32.2575,32.28,223053.0
2018-11-26 11:15:00,43.01,43.02,42.96,43.0,204539.0,32.28,32.2875,32.2425,32.2725,204539.0
2018-11-26 11:20:00,43.0,43.03,42.97,43.01,311813.0,32.2725,32.295,32.25,32.28,311813.0
2018-11-26 11:25:00,43.01,43.01,42.94,42.97,223767.0,32.28,32.28,32.2275,32.25,223767.0
2018-11-26 11:30:00,42.97,43.01,42.91,42.94,245772.0,32.25,32.28,32.205,32.2275,245772.0
2018-11-26 11:35:00,42.95,42.96,42.87,42.93,371703.0,32.235,32.2425,32.175,32.22,371703.0
2018-11-26 11:40:00,42.93,43.13,42.93,43.13,206040.0,32.22,32.3701,32.22,32.3701,206040.0
2018-11-26 11:45:00,43.13,43.14,43.08,43.1,144900.0,32.3701,32.3776,32.3326,32.3476,144900.0
2018-11-26 11:50:00,43.11,43.11,43.08,43.1,158027.0,32.3551,32.3551,32.3326,32.3476,158027.0
2018-11-26 11:55:00,43.1,43.12,43.07,43.08,144477.0,32.3476,32.3626,32.3251,32.3326,144477.0
2018-11-26 12:00:00,43.07,43.09,43.05,43.08,107269.0,32.3251,32.3401,32.3101,32.3326,107269.0
2018-11-26 12:05:00,43.09,43.09,43.06,43.06,133703.0,32.3401,32.3401,32.3176,32.3176,133703.0
2018-11-26 12:10:00,43.07,43.08,43.01,43.02,142459.0,32.3251,32.3326,32.28,32.2875,142459.0
2018-11-26 12:15:00,43.03,43.03,42.96,42.96,108398.0,32.295,32.295,32.2425,32.2425,108398.0
2018-11-26 12:20:00,42.96,42.97,42.92,42.93,103020.0,32.2425,32.25,32.2125,32.22,103020.0
2018-11-26 12:25:00,42.93,42.98,42.92,42.98,82818.0,32.22,32.2575,32.2125,32.2575,82818.0
2018-11-26 12:30:00,42.97,42.98,42.93,42.96,148444.0,32.25,32.2575,32.22,32.2425,148444.0
2018-11-26 12:35:00,42.96,42.97,42.91,42.96,105631.0,32.2425,32.25,32.205,32.2425,105631.0
2018-11-26 12:40:00,42.96,43.05,42.96,43.04,112553.0,32.2425,32.3101,32.2425,32.3025,112553.0
2018-11-26 12:45:00,43.04,43.08,43.03,43.06,117793.0,32.3025,32.3326,32.295,32.3176,117793.0
2018-11-26 12:50:00,43.06,43.07,43.03,43.05,71085.0,32.3176,32.3251,32.295,32.3101,71085.0
2018-11-26 12:55:00,43.05,43.1,43.05,43.07,68278.0,32.3101,32.3476,32.3101,32.3251,68278.0
2018-11-26 13:00:00,43.06,43.07,42.98,42.98,80763.0,32.3176,32.3251,32.2575,32.2575,80763.0
2018-11-26 13:05:00,42.99,43.02,42.97,43.01,157212.0,32.265,32.2875,32.25,32.28,157212.0
2018-11-26 13:10:00,43.01,43.1,43.0,43.05,197328.0,32.28,32.3476,32.2725,32.3101,197328.0
2018-11-26 13:15:00,43.05,43.08,43.04,43.06,59454.0,32.3101,32.3326,32.3025,32.3176,59454.0
2018-11-26 13:20:00,43.07,43.11,43.05,43.1,136046.0,32.3251,32.3551,32.3101,32.3476,136046.0
2018-11-26 13:25:00,43.1,43.16,43.08,43.16,75439.0,32.3476,32.3926,32.3326,32.3926,75439.0
2018-11-26 13:30:00,43.16,43.22,43.16,43.22,90852.0,32.3926,32.4376,32.3926,32.4376,90852.0
2018-11-26 13:35:00,43.21,43.22,43.19,43.2,66870.0,32.4301,32.4376,32.4151,32.4226,66870.0
2018-11-26 13:40:00,43.21,43.23,43.19,43.22,125601.0,32.4301,32.4451,32.4151,32.4376,125601.0
2018-11-26 13:45:00,43.21,43.3,43.21,43.29,181289.0,32.4301,32.4977,32.4301,32.4902,181289.0
2018-11-26 13:50:00,43.29,43.31,43.24,43.24,164981.0,32.4902,32.5052,32.4527,32.4527,164981.0
2018-11-26 13:55:00,43.24,43.27,43.24,43.25,84141.0,32.4527,32.4752,32.4527,32.4602,84141.0
2018-11-26 14:00:00,43.25,43.26,43.21,43.23,90715.0,32.4602,32.4677,32.4301,32.4451,90715.0
2018-11-26 14:05:00,43.24,43.26,43.23,43.26,78032.0,32.4527,32.4677,32.4451,32.4677,78032.0
2018-11-26 14:10:00,43.26,43.28,43.22,43.28,92173.0,32.4677,32.4827,32.4376,32.4827,92173.0
2018-11-26 14:15:00,43.27,43.32,43.27,43.29,111207.0,32.4752,32.5127,32.4752,32.4902,111207.0
2018-11-26 14:20:00,43.28,43.34,43.28,43.31,104201.0,32.4827,32.5277,32.4827,32.5052,104201.0
2018-11-26 14:25:00,43.31,43.4,43.3,43.37,119944.0,32.5052,32.5727,32.4977,32.5502,119944.0
2018-11-26 14:30:00,43.37,43.43,43.35,43.39,116338.0,32.5502,32.5953,32.5352,32.5652,116338.0
2018-11-26 14:35:00,43.38,43.42,43.37,43.4,84391.0,32.5577,32.5877,32.5502,32.5727,84391.0
2018-11-26 14:40:00,43.4,43.43,43.36,43.38,126636.0,32.5727,32.5953,32.5427,32.5577,126636.0
2018-11-26 14:45:00,43.39,43.41,43.35,43.4,77095.0,32.5652,32.5802,32.5352,32.5727,77095.0
2018-11-26 14:50:00,43.4,43.41,43.37,43.4,122308.0,32.5727,32.5802,32.5502,32.5727,122308.0
2018-11-26 14:55:00,43.4,43.42,43.37,43.41,77322.0,32.5727,32.5877,32.5502,32.5802,77322.0
2018-11-26 15:00:00,43.42,43.43,43.36,43.39,241847.0,32.5877,32.5953,32.5427,32.5652,241847.0
2018-11-26 15:05:00,43.39,43.41,43.36,43.38,126818.0,32.5652,32.5802,32.5427,32.5577,126818.0
2018-11-26 15:10:00,43.37,43.4,43.33,43.39,149007.0,32.5502,32.5727,32.5202,32.5652,149007.0
2018-11-26 15:15:00,43.38,43.41,43.36,43.39,114979.0,32.5577,32.5802,32.5427,32.5652,114979.0
2018-11-26 15:20:00,43.39,43.41,43.35,43.35,114781.0,32.5652,32.5802,32.5352,32.5352,114781.0
2018-11-26 15:25:00,43.35,43.4,43.34,43.34,121049.0,32.5352,32.5727,32.5277,32.5277,121049.0
2018-11-26 15:30:00,43.34,43.44,43.33,43.43,210315.0,32.5277,32.6028,32.5202,32.5953,210315.0
2018-11-26 15:35:00,43.43,43.44,43.36,43.41,283378.0,32.5953,32.6028,32.5427,32.5802,283378.0
2018-11-26 15:40:00,43.41,43.47,43.4,43.4,302965.0,32.5802,32.6253,32.5727,32.5727,302965.0
2018-11-26 15:45:00,43.41,43.45,43.39,43.41,228481.0,32.5802,32.6103,32.5652,32.5802,228481.0
2018-11-26 15:50:00,43.41,43.42,43.38,43.4,183109.0,32.5802,32.5877,32.5577,32.5727,183109.0
2018-11-26 15:55:00,43.41,43.43,43.34,43.35,610005.0,32.5802,32.5953,32.5277,32.5352,610005.0
2018-11-27 09:30:00,43.2,43.28,42.97,43.27,618041.0,32.4226,32.4827,32.25,32.4752,618041.0
2018-11-27 09:35:00,43.26,43.33,43.21,43.22,203838.0,32.4677,32.5202,32.4301,32.4376,203838.0
2018-11-27 09:40:00,43.22,43.26,43.17,43.22,188003.0,32.4376,32.4677,32.4001,32.4376,188003.0
2018-11-27 09:45:00,43.22,43.34,43.2,43.33,210726.0,32.4376,32.5277,32.4226,32.5202,210726.0
2018-11-27 09:50:00,43.33,43.34,43.14,43.17,198215.0,32.5202,32.5277,32.3776,32.4001,198215.0
2018-11-27 09:55:00,43.18,43.28,43.13,43.26,150961.0,32.4076,32.4827,32.3701,32.4677,150961.0
2018-11-27 10:00:00,43.26,43.28,43.13,43.19,175915.0,32.4677,32.4827,32.3701,32.4151,175915.0
2018-11-27 10:05:00,43.19,43.37,43.17,43.36,193414.0,32.4151,32.5502,32.4001,32.5427,193414.0
2018-11-27 10:10:00,43.36,43.5,43.36,43.48,181208.0,32.5427,32.6478,32.5427,32.6328,181208.0
2018-11-27 10:15:00,43.48,43.54,43.41,43.48,198098.0,32.6328,32.6778,32.5802,32.6328,198098.0
2018-11-27 10:20:00,43.48,43.5,43.43,43.44,114801.0,32.6328,32.6478,32.5953,32.6028,114801.0
2018-11-27 10:25:00,43.43,43.45,43.36,43.36,137485.0,32.5953,32.6103,32.5427,32.5427,137485.0
2018-11-27 10:30:00,43.36,43.44,43.36,43.42,165434.0,32.5427,32.6028,32.5427,32.5877,165434.0
2018-11-27 10:35:00,43.42,43.44,43.36,43.37,87476.0,32.5877,32.6028,32.5427,32.5502,87476.0
2018-11-27 10:40:00,43.36,43.41,43.35,43.37,75353.0,32.5427,32.5802,32.5352,32.5502,75353.0
2018-11-27 10:45:00,43.37,43.51,43.36,43.48,176253.0,32.5502,32.6553,32.5427,32.6328,176253.0
2018-11-27 10:50:00,43.47,43.55,43.46,43.52,163930.0,32.6253,32.6853,32.6178,32.6628,163930.0
2018-11-27 10:55:00,43.53,43.62,43.5,43.51,168009.0,32.6703,32.7379,32.6478,32.6553,168009.0
2018-11-27 11:00:00,43.5,43.52,43.45,43.48,234515.0,32.6478,32.6628,32.6103,32.6328,234515.0
2018-11-27 11:05:00,43.49,43.52,43.44,43.51,137055.0,32.6403,32.6628,32.6028,32.6553,137055.0
2018-11-27 11:10:00,43.52,43.53,43.48,43.49,94828.0,32.6628,32.6703,32.6328,32.6403,94828.0
2018-11-27 11:15:00,43.5,43.5,43.38,43.46,94984.0,32.6478,32.6478,32.5577,32.6178,94984.0
2018-11-27 11:20:00,43.47,43.53,43.45,43.52,123913.0,32.6253,32.6703,32.6103,32.6628,123913.0
2018-11-27 11:25:00,43.52,43.56,43.48,43.49,93471.0,32.6628,32.6928,32.6328,32.6403,93471.0
2018-11-27 11:30:00,43.5,43.55,43.49,43.54,138879.0,32.6478,32.6853,32.6403,32.6778,138879.0
2018-11-27 11:35:00,43.54,43.57,43.52,43.57,109719.0,32.6778,32.7003,32.6628,32.7003,109719.0
2018-11-27 11:40:00,43.57,43.59,43.48,43.49,124201.0,32.7003,32.7153,32.6328,32.6403,124201.0
2018-11-27 11:45:00,43.49,43.52,43.43,43.51,144997.0,32.6403,32.6628,32.5953,32.6553,144997.0
2018-11-27 11:50:00,43.5,43.62,43.5,43.6,99376.0,32.6478,32.7379,32.6478,32.7228,99376.0
2018-11-27 11:55:00,43.61,43.65,43.6,43.6,95593.0,32.7303,32.7604,32.7228,32.7228,95593.0
2018-11-27 12:00:00,43.6,43.61,43.56,43.58,123573.0,32.7228,32.7303,32.6928,32.7078,123573.0
2018-11-27 12:05:00,43.58,43.6,43.55,43.56,122418.0,32.7078,32.7228,32.6853,32.6928,122418.0
2018-11-27 12:10:00,43.56,43.61,43.56,43.58,105071.0,32.6928,32.7303,32.6928,32.7078,105071.0
2018-11-27 12:15:00,43.58,43.6,43.56,43.59,94034.0,32.7078,32.7228,32.6928,32.7153,94034.0
2018-11-27 12:20:00,43.59,43.65,43.59,43.62,85603.0,32.7153,32.7604,32.7153,32.7379,85603.0
2018-11-27 12:25:00,43.61,43.63,43.48,43.51,102684.0,32.7303,32.7454,32.6328,32.6553,102684.0
2018-11-27 12:30:00,43.51,43.55,43.46,43.51,117901.0,32.6553,32.6853,32.6178,32.6553,117901.0
2018-11-27 12:35:00,43.51,43.6,43.5,43.6,95667.0,32.6553,32.7228,32.6478,32.7228,95667.0
2018-11-27 12:40:00,43.6,43.68,43.59,43.67,175598.0,32.7228,32.7829,32.7153,32.7754,175598.0
2018-11-27 12:45:00,43.67,43.7,43.63,43.65,75634.0,32.7754,32.7979,32.7454,32.7604,75634.0
2018-11-27 12:50:00,43.66,43.66,43.57,43.58,118774.0,32.7679,32.7679,32.7003,32.7078,118774.0
2018-11-27 12:55:00,43.59,43.64,43.57,43.61,120050.0,32.7153,32.7529,32.7003,32.7303,120050.0
2018-11-27 13:00:00,43.61,43.65,43.59,43.6,124982.0,32.7303,32.7604,32.7153,32.7228,124982.0
2018-11-27 13:05:00,43.61,43.64,43.59,43.63,84154.0,32.7303,32.7529,32.7153,32.7454,84154.0
2018-11-27 13:10:00,43.62,43.66,43.6,43.66,80646.0,32.7379,32.7679,32.7228,32.7679,80646.0
2018-11-27 13:15:00,43.66,43.75,43.59,43.66,302682.0,32.7679,32.8354,32.7153,32.7679,302682.0
2018-11-27 13:20:00,43.66,43.69,43.59,43.62,92873.0,32.7679,32.7904,32.7153,32.7379,92873.0
2018-11-27 13:25:00,43.63,43.63,43.57,43.58,95774.0,32.7454,32.7454,32.7003,32.7078,95774.0
2018-11-27 13:30:00,43.59,43.69,43.58,43.69,95031.0,32.7153,32.7904,32.7078,32.7904,95031.0
2018-11-27 13:35:00,43.69,43.83,43.68,43.8,338657.0,32.7904,32.8955,32.7829,32.8729,338657.0
2018-11-27 13:40:00,43.8,43.82,43.74,43.76,156973.0,32.8729,32.888,32.8279,32.8429,156973.0
2018-11-27 13:45:00,43.76,43.78,43.74,43.76,120003.0,32.8429,32.8579,32.8279,32.8429,120003.0
2018-11-27 13:50:00,43.77,43.77,43.72,43.72,91386.0,32.8504,32.8504,32.8129,32.8129,91386.0
2018-11-27 13:55:00,43.73,43.78,43.7,43.78,94782.0,32.8204,32.8579,32.7979,32.8579,94782.0
2018-11-27 14:00:00,43.78,43.8,43.74,43.77,117118.0,32.8579,32.8729,32.8279,32.8504,117118.0
2018-11-27 14:05:00,43.77,43.82,43.74,43.75,129386.0,32.8504,32.888,32.8279,32.8354,129386.0
2018-11-27 14:10:00,43.76,43.82,43.74,43.79,137372.0,32.8429,32.888,32.8279,32.8654,137372.0
2018-11-27 14:15:00,43.79,43.8,43.75,43.77,131521.0,32.8654,32.8729,32.8354,32.8504,131521.0
2018-11-27 14:20:00,43.78,43.81,43.77,43.8,145506.0,32.8579,32.8805,32.8504,32.8729,145506.0
2018-11-27 14:25:00,43.8,43.85,43.8,43.84,156781.0,32.8729,32.9105,32.8729,32.903,156781.0
2018-11-27 14:30:00,43.84,43.88,43.82,43.86,158948.0,32.903,32.933,32.888,32.918,158948.0
2018-11-27 14:35:00,43.87,43.9,43.82,43.84,130081.0,32.9255,32.948,32.888,32.903,130081.0
2018-11-27 14:40:00,43.84,43.87,43.8,43.85,159055.0,32.903,32.9255,32.8729,32.9105,159055.0
2018-11-27 14:45:00,43.86,43.9,43.85,43.89,130920.0,32.918,32.948,32.9105,32.9405,130920.0
2018-11-27 14:50:00,43.89,43.9,43.8,43.83,185412.0,32.9405,32.948,32.8729,32.8955,185412.0
2018-11-27 14:55:00,43.83,43.85,43.81,43.83,114600.0,32.8955,32.9105,32.8805,32.8955,114600.0
2018-11-27 15:00:00,43.82,43.88,43.79,43.88,216110.0,32.888,32.933,32.8654,32.933,216110.0
2018-11-27 15:05:00,43.88,43.89,43.83,43.86,156387.0,32.933,32.9405,32.8955,32.918,156387.0
2018-11-27 15:10:00,43.86,43.92,43.85,43.89,173473.0,32.918,32.963,32.9105,32.9405,173473.0
2018-11-27 15:15:00,43.88,43.9,43.83,43.84,182217.0,32.933,32.948,32.8955,32.903,182217.0
2018-11-27 15:20:00,43.85,43.89,43.83,43.87,199451.0,32.9105,32.9405,32.8955,32.9255,199451.0
2018-11-27 15:25:00,43.88,43.9,43.84,43.86,177724.0,32.933,32.948,32.903,32.918,177724.0
2018-11-27 15:30:00,43.86,43.88,43.82,43.88,232994.0,32.918,32.933,32.888,32.933,232994.0
2018-11-27 15:35:00,43.88,43.95,43.87,43.93,214619.0,32.933,32.9855,32.9255,32.9705,214619.0
2018-11-27 15:40:00,43.93,43.96,43.92,43.96,296171.0,32.9705,32.993,32.963,32.993,296171.0
2018-11-27 15:45:00,43.96,44.05,43.94,44.05,514852.0,32.993,33.0606,32.978,33.0606,514852.0
2018-11-27 15:50:00,44.05,44.11,44.02,44.08,1039835.0,33.0606,33.1056,33.0381,33.0831,1039835.0
2018-11-27 15:55:00,44.08,44.15,44.07,44.11,1767414.0,33.0831,33.1356,33.0756,33.1056,1767414.0
2018-11-28 09:30:00,44.29,44.42,44.19,44.27,566885.0,33.2407,33.3383,33.1656,33.2257,566885.0
2018-11-28 09:35:00,44.26,44.29,44.19,44.27,154573.0,33.2182,33.2407,33.1656,33.2257,154573.0
2018-11-28 09:40:00,44.28,44.29,44.17,44.22,106349.0,33.2332,33.2407,33.1506,33.1882,106349.0
2018-11-28 09:45:00,44.23,44.32,44.23,44.28,120244.0,33.1957,33.2632,33.1957,33.2332,120244.0
2018-11-28 09:50:00,44.27,44.42,44.27,44.36,132449.0,33.2257,33.3383,33.2257,33.2932,132449.0
2018-11-28 09:55:00,44.36,44.37,44.19,44.21,209457.0,33.2932,33.3007,33.1656,33.1807,209457.0
2018-11-28 10:00:00,44.21,44.31,44.21,44.27,133418.0,33.1807,33.2557,33.1807,33.2257,133418.0
2018-11-28 10:05:00,44.27,44.28,44.22,44.26,244242.0,33.2257,33.2332,33.1882,33.2182,244242.0
2018-11-28 10:10:00,44.27,44.27,44.13,44.15,203235.0,33.2257,33.2257,33.1206,33.1356,203235.0
2018-11-28 10:15:00,44.15,44.16,44.11,44.15,211350.0,33.1356,33.1431,33.1056,33.1356,211350.0
2018-11-28 10:20:00,44.15,44.17,44.1,44.16,205477.0,33.1356,33.1506,33.0981,33.1431,205477.0
2018-11-28 10:25:00,44.17,44.25,44.16,44.22,173343.0,33.1506,33.2107,33.1431,33.1882,173343.0
2018-11-28 10:30:00,44.22,44.28,44.21,44.23,131510.0,33.1882,33.2332,33.1807,33.1957,131510.0
2018-11-28 10:35:00,44.24,44.37,44.23,44.36,181429.0,33.2032,33.3007,33.1957,33.2932,181429.0
2018-11-28 10:40:00,44.35,44.38,44.3,44.34,96124.0,33.2857,33.3082,33.2482,33.2782,96124.0
2018-11-28 10:45:00,44.34,44.43,44.34,44.41,145011.0,33.2782,33.3458,33.2782,33.3308,145011.0
2018-11-28 10:50:00,44.4,44.45,44.36,44.44,157159.0,33.3233,33.3608,33.2932,33.3533,157159.0
2018-11-28 10:55:00,44.45,44.46,44.4,44.44,118242.0,33.3608,33.3683,33.3233,33.3533,118242.0
2018-11-28 11:00:00,44.43,44.49,44.41,44.48,183820.0,33.3458,33.3908,33.3308,33.3833,183820.0
2018-11-28 11:05:00,44.49,44.49,44.41,44.41,178166.0,33.3908,33.3908,33.3308,33.3308,178166.0
2018-11-28 11:10:00,44.41,44.41,44.34,44.34,163002.0,33.3308,33.3308,33.2782,33.2782,163002.0
2018-11-28 11:15:00,44.35,44.36,44.31,44.34,100438.0,33.2857,33.2932,33.2557,33.2782,100438.0
2018-11-28 11:20:00,44.35,44.38,44.28,44.37,148018.0,33.2857,33.3082,33.2332,33.3007,148018.0
2018-11-28 11:25:00,44.37,44.37,44.27,44.3,117917.0,33.3007,33.3007,33.2257,33.2482,117917.0
2018-11-28 11:30:00,44.3,44.32,44.26,44.28,125574.0,33.2482,33.2632,33.2182,33.2332,125574.0
2018-11-28 11:35:00,44.29,44.33,44.26,44.28,93219.0,33.2407,33.2707,33.2182,33.2332,93219.0
2018-11-28 11:40:00,44.28,44.29,44.25,44.28,81785.0,33.2332,33.2407,33.2107,33.2332,81785.0
2018-11-28 11:45:00,44.28,44.33,44.27,44.33,85821.0,33.2332,33.2707,33.2257,33.2707,85821.0
2018-11-28 11:50:00,44.33,44.42,44.31,44.37,98943.0,33.2707,33.3383,33.2557,33.3007,98943.0
2018-11-28 11:55:00,44.37,44.42,44.33,44.4,129121.0,33.3007,33.3383,33.2707,33.3233,129121.0
2018-11-28 12:00:00,44.41,44.69,44.4,44.65,460781.0,33.3308,33.5409,33.3233,33.5109,460781.0
2018-11-28 12:05:00,44.65,44.72,44.58,44.69,373770.0,33.5109,33.5634,33.4584,33.5409,373770.0
2018-11-28 12:10:00,44.69,44.7,44.55,44.63,337035.0,33.5409,33.5484,33.4358,33.4959,337035.0
2018-11-28 12:15:00,44.64,44.69,44.54,44.62,121315.0,33.5034,33.5409,33.4283,33.4884,121315.0
2018-11-28 12:20:00,44.62,44.68,44.58,44.6,125051.0,33.4884,33.5334,33.4584,33.4734,125051.0
2018-11-28 12:25:00,44.61,44.62,44.57,44.58,102208.0,33.4809,33.4884,33.4508,33.4584,102208.0
2018-11-28 12:30:00,44.58,44.61,44.51,44.57,169655.0,33.4584,33.4809,33.4058,33.4508,169655.0
2018-11-28 12:35:00,44.58,44.63,44.53,44.62,144095.0,33.4584,33.4959,33.4208,33.4884,144095.0
2018-11-28 12:40:00,44.62,44.65,44.55,44.65,103589.0,33.4884,33.5109,33.4358,33.5109,103589.0
2018-11-28 12:45:00,44.65,44.69,44.58,44.64,129555.0,33.5109,33.5409,33.4584,33.5034,129555.0
2018-11-28 12:50:00,44.64,44.7,44.63,44.67,142548.0,33.5034,33.5484,33.4959,33.5259,142548.0
2018-11-28 12:55:00,44.68,44.69,44.62,44.63,156262.0,33.5334,33.5409,33.4884,33.4959,156262.0
2018-11-28 13:00:00,44.63,44.66,44.55,44.57,164369.0,33.4959,33.5184,33.4358,33.4508,164369.0
2018-11-28 13:05:00,44.57,44.59,44.52,44.55,154738.0,33.4508,33.4659,33.4133,33.4358,154738.0
2018-11-28 13:10:00,44.55,44.58,44.51,44.57,95720.0,33.4358,33.4584,33.4058,33.4508,95720.0
2018-11-28 13:15:00,44.57,44.62,44.56,44.59,93798.0,33.4508,33.4884,33.4433,33.4659,93798.0
2018-11-28 13:20:00,44.59,44.63,44.56,44.57,107476.0,33.4659,33.4959,33.4433,33.4508,107476.0
2018-11-28 13:25:00,44.58,44.61,44.53,44.58,112861.0,33.4584,33.4809,33.4208,33.4584,112861.0
2018-11-28 13:30:00,44.58,44.66,44.56,44.65,137419.0,33.4584,33.5184,33.4433,33.5109,137419.0
2018-11-28 13:35:00,44.65,44.74,44.64,44.73,102287.0,33.5109,33.5784,33.5034,33.5709,102287.0
2018-11-28 13:40:00,44.73,44.75,44.7,44.71,103564.0,33.5709,33.5859,33.5484,33.5559,103564.0
2018-11-28 13:45:00,44.72,44.8,44.71,44.77,115639.0,33.5634,33.6235,33.5559,33.601,115639.0
2018-11-28 13:50:00,44.77,44.79,44.72,44.73,120049.0,33.601,33.616,33.5634,33.5709,120049.0
2018-11-28 13:55:00,44.72,44.77,44.71,44.74,106654.0,33.5634,33.601,33.5559,33.5784,106654.0
2018-11-28 14:00:00,44.74,44.79,44.69,44.78,104844.0,33.5784,33.616,33.5409,33.6085,104844.0
2018-11-28 14:05:00,44.77,44.8,44.73,44.79,126045.0,33.601,33.6235,33.5709,33.616,126045.0
2018-11-28 14:10:00,44.78,44.87,44.78,44.86,139168.0,33.6085,33.676,33.6085,33.6685,139168.0
2018-11-28 14:15:00,44.85,44.86,44.77,44.84,181993.0,33.661,33.6685,33.601,33.6535,181993.0
2018-11-28 14:20:00,44.84,44.86,44.8,44.84,138584.0,33.6535,33.6685,33.6235,33.6535,138584.0
2018-11-28 14:25:00,44.84,44.89,44.78,44.79,155504.0,33.6535,33.691,33.6085,33.616,155504.0
2018-11-28 14:30:00,44.8,44.81,44.74,44.75,160163.0,33.6235,33.631,33.5784,33.5859,160163.0
2018-11-28 14:35:00,44.76,44.81,44.72,44.75,134045.0,33.5934,33.631,33.5634,33.5859,134045.0
2018-11-28 14:40:00,44.75,44.8,44.72,44.79,186585.0,33.5859,33.6235,33.5634,33.616,186585.0
2018-11-28 14:45:00,44.79,44.86,44.78,44.82,125345.0,33.616,33.6685,33.6085,33.6385,125345.0
2018-11-28 14:50:00,44.81,44.84,44.78,44.8,104725.0,33.631,33.6535,33.6085,33.6235,104725.0
2018-11-28 14:55:00,44.8,44.83,44.77,44.79,123709.0,33.6235,33.646,33.601,33.616,123709.0
2018-11-28 15:00:00,44.79,44.8,44.72,44.78,186489.0,33.616,33.6235,33.5634,33.6085,186489.0
2018-11-28 15:05:00,44.79,44.82,44.75,44.78,150449.0,33.616,33.6385,33.5859,33.6085,150449.0
2018-11-28 15:10:00,44.77,44.82,44.77,44.8,160431.0,33.601,33.6385,33.601,33.6235,160431.0
2018-11-28 15:15:00,44.79,44.81,44.75,44.77,151528.0,33.616,33.631,33.5859,33.601,151528.0
2018-11-28 15:20:00,44.77,44.82,44.76,44.8,174371.0,33.601,33.6385,33.5934,33.6235,174371.0
2018-11-28 15:25:00,44.79,44.83,44.76,44.79,194508.0,33.616,33.646,33.5934,33.616,194508.0
2018-11-28 15:30:00,44.8,44.81,44.74,44.77,299735.0,33.6235,33.631,33.5784,33.601,299735.0
2018-11-28 15:35:00,44.77,44.81,44.77,44.79,296403.0,33.601,33.631,33.601,33.616,296403.0
2018-11-28 15:40:00,44.79,44.84,44.73,44.73,365907.0,33.616,33.6535,33.5709,33.5709,365907.0
2018-11-28 15:45:00,44.74,44.83,44.73,44.83,414427.0,33.5784,33.646,33.5709,33.646,414427.0
2018-11-28 15:50:00,44.82,44.86,44.82,44.84,367718.0,33.6385,33.6685,33.6385,33.6535,367718.0
2018-11-28 15:55:00,44.84,44.92,44.83,44.91,1131724.0,33.6535,33.7135,33.646,33.706,1131724.0
2018-11-29 09:30:00,44.76,45.07,44.7,45.04,1209434.0,33.5934,33.8261,33.5484,33.8036,1209434.0
2018-11-29 09:35:00,45.04,45.28,45.04,45.16,473718.0,33.8036,33.9837,33.8036,33.8937,473718.0
2018-11-29 09:40:00,45.16,45.17,44.99,45.0,177199.0,33.8937,33.9012,33.7661,33.7736,177199.0
2018-11-29 09:45:00,45.0,45.11,45.0,45.1,169493.0,33.7736,33.8561,33.7736,33.8486,169493.0
2018-11-29 09:50:00,45.09,45.1,45.01,45.02,174867.0,33.8411,33.8486,33.7811,33.7886,174867.0
2018-11-29 09:55:00,45.01,45.04,44.96,45.03,232006.0,33.7811,33.8036,33.7436,33.7961,232006.0
2018-11-29 10:00:00,45.03,45.06,44.99,45.04,208635.0,33.7961,33.8186,33.7661,33.8036,208635.0
2018-11-29 10:05:00,45.04,45.11,45.03,45.09,187934.0,33.8036,33.8561,33.7961,33.8411,187934.0
2018-11-29 10:10:00,45.09,45.15,45.08,45.13,214189.0,33.8411,33.8862,33.8336,33.8711,214189.0
2018-11-29 10:15:00,45.13,45.19,45.11,45.14,164577.0,33.8711,33.9162,33.8561,33.8786,164577.0
2018-11-29 10:20:00,45.14,45.15,45.06,45.09,128954.0,33.8786,33.8862,33.8186,33.8411,128954.0
2018-11-29 10:25:00,45.09,45.17,45.07,45.08,194924.0,33.8411,33.9012,33.8261,33.8336,194924.0
2018-11-29 10:30:00,45.08,45.21,45.07,45.18,411802.0,33.8336,33.9312,33.8261,33.9087,411802.0
2018-11-29 10:35:00,45.17,45.19,45.11,45.11,201550.0,33.9012,33.9162,33.8561,33.8561,201550.0
2018-11-29 10:40:00,45.12,45.13,45.04,45.1,180962.0,33.8636,33.8711,33.8036,33.8486,180962.0
2018-11-29 10:45:00,45.09,45.14,45.07,45.11,132552.0,33.8411,33.8786,33.8261,33.8561,132552.0
2018-11-29 10:50:00,45.12,45.23,45.12,45.22,180701.0,33.8636,33.9462,33.8636,33.9387,180701.0
2018-11-29 10:55:00,45.23,45.25,45.16,45.16,164089.0,33.9462,33.9612,33.8937,33.8937,164089.0
2018-11-29 11:00:00,45.16,45.18,45.12,45.18,258884.0,33.8937,33.9087,33.8636,33.9087,258884.0
2018-11-29 11:05:00,45.18,45.19,45.09,45.13,340447.0,33.9087,33.9162,33.8411,33.8711,340447.0
2018-11-29 11:10:00,45.12,45.12,45.04,45.1,183602.0,33.8636,33.8636,33.8036,33.8486,183602.0
2018-11-29 11:15:00,45.09,45.11,45.07,45.09,165890.0,33.8411,33.8561,33.8261,33.8411,165890.0
2018-11-29 11:20:00,45.09,45.21,45.04,45.12,366261.0,33.8411,33.9312,33.8036,33.8636,366261.0
2018-11-29 11:25:00,45.12,45.18,45.1,45.12,173587.0,33.8636,33.9087,33.8486,33.8636,173587.0
2018-11-29 11:30:00,45.12,45.13,45.06,45.07,187759.0,33.8636,33.8711,33.8186,33.8261,187759.0
2018-11-29 11:35:00,45.08,45.15,45.07,45.15,129721.0,33.8336,33.8862,33.8261,33.8862,129721.0
2018-11-29 11:40:00,45.14,45.16,45.09,45.12,115844.0,33.8786,33.8937,33.8411,33.8636,115844.0
2018-11-29 11:45:00,45.12,45.15,45.09,45.13,117361.0,33.8636,33.8862,33.8411,33.8711,117361.0
2018-11-29 11:50:00,45.14,45.28,45.13,45.26,239136.0,33.8786,33.9837,33.8711,33.9687,239136.0
2018-11-29 11:55:00,45.26,45.3,45.22,45.29,164279.0,33.9687,33.9987,33.9387,33.9912,164279.0
2018-11-29 12:00:00,45.29,45.29,45.22,45.25,186931.0,33.9912,33.9912,33.9387,33.9612,186931.0
2018-11-29 12:05:00,45.25,45.27,45.22,45.23,193935.0,33.9612,33.9762,33.9387,33.9462,193935.0
2018-11-29 12:10:00,45.24,45.24,45.16,45.22,224701.0,33.9537,33.9537,33.8937,33.9387,224701.0
2018-11-29 12:15:00,45.21,45.28,45.2,45.26,205869.0,33.9312,33.9837,33.9237,33.9687,205869.0
2018-11-29 12:20:00,45.26,45.26,45.23,45.23,101121.0,33.9687,33.9687,33.9462,33.9462,101121.0
2018-11-29 12:25:00,45.23,45.24,45.21,45.22,153140.0,33.9462,33.9537,33.9312,33.9387,153140.0
2018-11-29 12:30:00,45.22,45.27,45.2,45.27,194743.0,33.9387,33.9762,33.9237,33.9762,194743.0
2018-11-29 12:35:00,45.26,45.27,45.23,45.24,167918.0,33.9687,33.9762,33.9462,33.9537,167918.0
2018-11-29 12:40:00,45.25,45.3,45.24,45.29,234854.0,33.9612,33.9987,33.9537,33.9912,234854.0
2018-11-29 12:45:00,45.29,45.29,45.24,45.25,134479.0,33.9912,33.9912,33.9537,33.9612,134479.0
2018-11-29 12:50:00,45.25,45.28,45.22,45.27,286518.0,33.9612,33.9837,33.9387,33.9762,286518.0
2018-11-29 12:55:00,45.27,45.28,45.22,45.23,154488.0,33.9762,33.9837,33.9387,33.9462,154488.0
2018-11-29 13:00:00,45.23,45.26,45.23,45.23,139960.0,33.9462,33.9687,33.9462,33.9462,139960.0
2018-11-29 13:05:00,45.23,45.3,45.21,45.3,162311.0,33.9462,33.9987,33.9312,33.9987,162311.0
2018-11-29 13:10:00,45.3,45.3,45.24,45.27,117281.0,33.9987,33.9987,33.9537,33.9762,117281.0
2018-11-29 13:15:00,45.27,45.32,45.26,45.32,134376.0,33.9762,34.0137,33.9687,34.0137,134376.0
2018-11-29 13:20:00,45.32,45.34,45.31,45.32,137892.0,34.0137,34.0288,34.0062,34.0137,137892.0
2018-11-29 13:25:00,45.33,45.44,45.32,45.43,248460.0,34.0212,34.1038,34.0137,34.0963,248460.0
2018-11-29 13:30:00,45.43,45.52,45.41,45.48,462306.0,34.0963,34.1638,34.0813,34.1338,462306.0
2018-11-29 13:35:00,45.48,45.48,45.38,45.4,202105.0,34.1338,34.1338,34.0588,34.0738,202105.0
2018-11-29 13:40:00,45.4,45.42,45.38,45.4,206625.0,34.0738,34.0888,34.0588,34.0738,206625.0
2018-11-29 13:45:00,45.4,45.49,45.38,45.47,191998.0,34.0738,34.1413,34.0588,34.1263,191998.0
2018-11-29 13:50:00,45.48,45.49,45.43,45.46,214848.0,34.1338,34.1413,34.0963,34.1188,214848.0
2018-11-29 13:55:00,45.46,45.48,45.42,45.46,179371.0,34.1188,34.1338,34.0888,34.1188,179371.0
2018-11-29 14:00:00,45.45,45.46,45.38,45.4,237976.0,34.1113,34.1188,34.0588,34.0738,237976.0
2018-11-29 14:05:00,45.39,45.44,45.36,45.36,142222.0,34.0663,34.1038,34.0438,34.0438,142222.0
2018-11-29 14:10:00,45.36,45.45,45.34,45.44,216005.0,34.0438,34.1113,34.0288,34.1038,216005.0
2018-11-29 14:15:00,45.44,45.47,45.43,45.46,229989.0,34.1038,34.1263,34.0963,34.1188,229989.0
2018-11-29 14:20:00,45.46,45.53,45.46,45.49,166721.0,34.1188,34.1714,34.1188,34.1413,166721.0
2018-11-29 14:25:00,45.49,45.49,45.46,45.48,105191.0,34.1413,34.1413,34.1188,34.1338,105191.0
2018-11-29 14:30:00,45.47,45.51,45.44,45.49,136601.0,34.1263,34.1563,34.1038,34.1413,136601.0
2018-11-29 14:35:00,45.49,45.51,45.47,45.51,139234.0,34.1413,34.1563,34.1263,34.1563,139234.0
2018-11-29 14:40:00,45.51,45.56,45.5,45.54,185123.0,34.1563,34.1939,34.1488,34.1789,185123.0
2018-11-29 14:45:00,45.54,45.62,45.52,45.59,370367.0,34.1789,34.2389,34.1638,34.2164,370367.0
2018-11-29 14:50:00,45.59,45.63,45.55,45.62,366698.0,34.2164,34.2464,34.1864,34.2389,366698.0
2018-11-29 14:55:00,45.62,45.73,45.6,45.72,630107.0,34.2389,34.3215,34.2239,34.314,630107.0
2018-11-29 15:00:00,45.72,45.78,45.72,45.74,793124.0,34.314,34.359,34.314,34.329,793124.0
2018-11-29 15:05:00,45.74,45.8,45.73,45.79,286896.0,34.329,34.374,34.3215,34.3665,286896.0
2018-11-29 15:10:00,45.79,45.83,45.76,45.82,287974.0,34.3665,34.3965,34.344,34.389,287974.0
2018-11-29 15:15:00,45.82,45.82,45.72,45.77,324824.0,34.389,34.389,34.314,34.3515,324824.0
2018-11-29 15:20:00,45.77,45.82,45.76,45.78,304646.0,34.3515,34.389,34.344,34.359,304646.0
2018-11-29 15:25:00,45.78,45.79,45.68,45.69,349587.0,34.359,34.3665,34.2839,34.2914,349587.0
2018-11-29 15:30:00,45.68,45.77,45.65,45.77,401010.0,34.2839,34.3515,34.2614,34.3515,401010.0
2018-11-29 15:35:00,45.76,45.81,45.72,45.73,422631.0,34.344,34.3815,34.314,34.3215,422631.0
2018-11-29 15:40:00,45.73,45.77,45.65,45.68,394176.0,34.3215,34.3515,34.2614,34.2839,394176.0
2018-11-29 15:45:00,45.67,45.68,45.58,45.59,405886.0,34.2764,34.2839,34.2089,34.2164,405886.0
2018-11-29 15:50:00,45.6,45.62,45.57,45.59,649769.0,34.2239,34.2389,34.2014,34.2164,649769.0
2018-11-29 15:55:00,45.59,45.6,45.5,45.51,1281314.0,34.2164,34.2239,34.1488,34.1563,1281314.0
2018-11-30 09:30:00,45.23,45.52,45.23,45.52,765211.0,33.9462,34.1638,33.9462,34.1638,765211.0
2018-11-30 09:35:00,45.52,45.75,45.51,45.74,385525.0,34.1638,34.3365,34.1563,34.329,385525.0
2018-11-30 09:40:00,45.74,45.79,45.58,45.62,353696.0,34.329,34.3665,34.2089,34.2389,353696.0
2018-11-30 09:45:00,45.62,45.77,45.6,45.77,188991.0,34.2389,34.3515,34.2239,34.3515,188991.0
2018-11-30 09:50:00,45.76,45.84,45.72,45.77,252874.0,34.344,34.404,34.314,34.3515,252874.0
2018-11-30 09:55:00,45.76,45.94,45.76,45.91,345886.0,34.344,34.4791,34.344,34.4566,345886.0
2018-11-30 10:00:00,45.91,45.93,45.85,45.93,240204.0,34.4566,34.4716,34.4115,34.4716,240204.0
2018-11-30 10:05:00,45.92,46.03,45.77,45.78,762271.0,34.4641,34.5466,34.3515,34.359,762271.0
2018-11-30 10:10:00,45.78,45.87,45.77,45.79,303725.0,34.359,34.4265,34.3515,34.3665,303725.0
2018-11-30 10:15:00,45.78,45.83,45.77,45.83,195640.0,34.359,34.3965,34.3515,34.3965,195640.0
2018-11-30 10:20:00,45.83,45.89,45.78,45.84,921053.0,34.3965,34.4415,34.359,34.404,921053.0
2018-11-30 10:25:00,45.84,45.97,45.84,45.95,269597.0,34.404,34.5016,34.404,34.4866,269597.0
2018-11-30 10:30:00,45.95,46.02,45.82,45.83,338413.0,34.4866,34.5391,34.389,34.3965,338413.0
2018-11-30 10:35:00,45.83,45.99,45.82,45.97,311295.0,34.3965,34.5166,34.389,34.5016,311295.0
2018-11-30 10:40:00,45.98,46.04,45.97,46.0,324107.0,34.5091,34.5541,34.5016,34.5241,324107.0
2018-11-30 10:45:00,46.0,46.07,45.96,45.96,316234.0,34.5241,34.5766,34.4941,34.4941,316234.0
2018-11-30 10:50:00,45.96,45.97,45.88,45.89,278938.0,34.4941,34.5016,34.434,34.4415,278938.0
2018-11-30 10:55:00,45.88,45.94,45.85,45.85,220947.0,34.434,34.4791,34.4115,34.4115,220947.0
2018-11-30 11:00:00,45.86,45.87,45.8,45.82,281849.0,34.419,34.4265,34.374,34.389,281849.0
2018-11-30 11:05:00,45.83,45.85,45.79,45.8,151360.0,34.3965,34.4115,34.3665,34.374,151360.0
2018-11-30 11:10:00,45.79,45.81,45.67,45.72,248024.0,34.3665,34.3815,34.2764,34.314,248024.0
2018-11-30 11:15:00,45.72,45.73,45.57,45.63,179933.0,34.314,34.3215,34.2014,34.2464,179933.0
2018-11-30 11:20:00,45.63,45.65,45.57,45.64,157736.0,34.2464,34.2614,34.2014,34.2539,157736.0
2018-11-30 11:25:00,45.65,45.66,45.59,45.61,173683.0,34.2614,34.2689,34.2164,34.2314,173683.0
2018-11-30 11:30:00,45.6,45.6,45.43,45.45,441882.0,34.2239,34.2239,34.0963,34.1113,441882.0
2018-11-30 11:35:00,45.45,45.53,45.45,45.53,187589.0,34.1113,34.1714,34.1113,34.1714,187589.0
2018-11-30 11:40:00,45.52,45.62,45.52,45.6,177428.0,34.1638,34.2389,34.1638,34.2239,177428.0
2018-11-30 11:45:00,45.6,45.65,45.59,45.65,279656.0,34.2239,34.2614,34.2164,34.2614,279656.0
2018-11-30 11:50:00,45.66,45.72,45.64,45.66,203808.0,34.2689,34.314,34.2539,34.2689,203808.0
2018-11-30 11:55:00,45.65,45.75,45.65,45.72,185921.0,34.2614,34.3365,34.2614,34.314,185921.0
2018-11-30 12:00:00,45.71,45.77,45.69,45.75,195621.0,34.3064,34.3515,34.2914,34.3365,195621.0
2018-11-30 12:05:00,45.76,45.83,45.75,45.83,187437.0,34.344,34.3965,34.3365,34.3965,187437.0
2018-11-30 12:10:00,45.82,45.83,45.74,45.8,190245.0,34.389,34.3965,34.329,34.374,190245.0
2018-11-30 12:15:00,45.8,45.81,45.77,45.79,147320.0,34.374,34.3815,34.3515,34.3665,147320.0
2018-11-30 12:20:00,45.79,45.81,45.78,45.79,184017.0,34.3665,34.3815,34.359,34.3665,184017.0
2018-11-30 12:25:00,45.8,45.81,45.78,45.79,134110.0,34.374,34.3815,34.359,34.3665,134110.0
2018-11-30 12:30:00,45.79,45.81,45.75,45.79,128138.0,34.3665,34.3815,34.3365,34.3665,128138.0
2018-11-30 12:35:00,45.8,45.81,45.76,45.78,257923.0,34.374,34.3815,34.344,34.359,257923.0
2018-11-30 12:40:00,45.78,45.81,45.77,45.8,179429.0,34.359,34.3815,34.3515,34.374,179429.0
2018-11-30 12:45:00,45.79,45.81,45.78,45.81,205890.0,34.3665,34.3815,34.359,34.3815,205890.0
2018-11-30 12:50:00,45.8,45.81,45.72,45.75,171484.0,34.374,34.3815,34.314,34.3365,171484.0
2018-11-30 12:55:00,45.74,45.8,45.74,45.78,177612.0,34.329,34.374,34.329,34.359,177612.0
2018-11-30 13:00:00,45.79,45.81,45.77,45.81,135963.0,34.3665,34.3815,34.3515,34.3815,135963.0
2018-11-30 13:05:00,45.81,45.81,45.78,45.79,118964.0,34.3815,34.3815,34.359,34.3665,118964.0
2018-11-30 13:10:00,45.79,45.85,45.79,45.83,147420.0,34.3665,34.4115,34.3665,34.3965,147420.0
2018-11-30 13:15:00,45.82,45.86,45.81,45.86,105720.0,34.389,34.419,34.3815,34.419,105720.0
2018-11-30 13:20:00,45.86,45.94,45.85,45.93,117811.0,34.419,34.4791,34.4115,34.4716,117811.0
2018-11-30 13:25:00,45.92,45.95,45.89,45.91,106986.0,34.4641,34.4866,34.4415,34.4566,106986.0
2018-11-30 13:30:00,45.91,46.0,45.88,45.91,770140.0,34.4566,34.5241,34.434,34.4566,770140.0
2018-11-30 13:35:00,45.92,46.0,45.92,45.99,214935.0,34.4641,34.5241,34.4641,34.5166,214935.0
2018-11-30 13:40:00,45.99,46.04,45.97,46.04,218575.0,34.5166,34.5541,34.5016,34.5541,218575.0
2018-11-30 13:45:00,46.04,46.06,45.98,46.05,158449.0,34.5541,34.5691,34.5091,34.5616,158449.0
2018-11-30 13:50:00,46.06,46.12,46.04,46.05,188497.0,34.5691,34.6142,34.5541,34.5616,188497.0
2018-11-30 13:55:00,46.05,46.1,46.05,46.1,145948.0,34.5616,34.5992,34.5616,34.5992,145948.0
2018-11-30 14:00:00,46.1,46.11,46.05,46.11,211775.0,34.5992,34.6067,34.5616,34.6067,211775.0
2018-11-30 14:05:00,46.1,46.12,46.03,46.04,182818.0,34.5992,34.6142,34.5466,34.5541,182818.0
2018-11-30 14:10:00,46.04,46.08,46.03,46.07,169292.0,34.5541,34.5841,34.5466,34.5766,169292.0
2018-11-30 14:15:00,46.06,46.12,46.03,46.05,247923.0,34.5691,34.6142,34.5466,34.5616,247923.0
2018-11-30 14:20:00,46.05,46.07,46.02,46.06,223397.0,34.5616,34.5766,34.5391,34.5691,223397.0
2018-11-30 14:25:00,46.05,46.12,46.05,46.11,194298.0,34.5616,34.6142,34.5616,34.6067,194298.0
2018-11-30 14:30:00,46.11,46.12,46.02,46.02,234130.0,34.6067,34.6142,34.5391,34.5391,234130.0
2018-11-30 14:35:00,46.03,46.03,45.92,45.97,226851.0,34.5466,34.5466,34.4641,34.5016,226851.0
2018-11-30 14:40:00,45.97,46.03,45.95,46.03,148317.0,34.5016,34.5466,34.4866,34.5466,148317.0
2018-11-30 14:45:00,46.03,46.05,46.0,46.05,148203.0,34.5466,34.5616,34.5241,34.5616,148203.0
2018-11-30 14:50:00,46.05,46.13,46.04,46.11,243267.0,34.5616,34.6217,34.5541,34.6067,243267.0
2018-11-30 14:55:00,46.11,46.16,46.1,46.15,231699.0,34.6067,34.6442,34.5992,34.6367,231699.0
2018-11-30 15:00:00,46.15,46.16,46.12,46.14,171185.0,34.6367,34.6442,34.6142,34.6292,171185.0
2018-11-30 15:05:00,46.14,46.2,46.13,46.19,217419.0,34.6292,34.6742,34.6217,34.6667,217419.0
2018-11-30 15:10:00,46.19,46.2,46.16,46.16,200394.0,34.6667,34.6742,34.6442,34.6442,200394.0
2018-11-30 15:15:00,46.17,46.21,46.15,46.19,255425.0,34.6517,34.6817,34.6367,34.6667,255425.0
2018-11-30 15:20:00,46.19,46.26,46.19,46.23,274766.0,34.6667,34.7192,34.6667,34.6967,274766.0
2018-11-30 15:25:00,46.22,46.23,46.16,46.17,286006.0,34.6892,34.6967,34.6442,34.6517,286006.0
2018-11-30 15:30:00,46.17,46.18,46.1,46.12,461548.0,34.6517,34.6592,34.5992,34.6142,461548.0
2018-11-30 15:35:00,46.12,46.15,46.08,46.15,419031.0,34.6142,34.6367,34.5841,34.6367,419031.0
2018-11-30 15:40:00,46.15,46.19,46.12,46.13,407890.0,34.6367,34.6667,34.6142,34.6217,407890.0
2018-11-30 15:45:00,46.13,46.14,46.08,46.1,404774.0,34.6217,34.6292,34.5841,34.5992,404774.0
2018-11-30 15:50:00,46.1,46.13,46.06,46.12,505702.0,34.5992,34.6217,34.5691,34.6142,505702.0
2018-11-30 15:55:00,46.12,46.26,46.11,46.21,2860133.0,34.6142,34.7192,34.6067,34.6817,2860133.0
2018-12-03 09:30:00,46.38,46.38,46.19,46.25,1374234.0,34.8093,34.8093,34.6667,34.7117,1374234.0
2018-12-03 09:35:00,46.25,46.33,46.18,46.3,395565.0,34.7117,34.7718,34.6592,34.7493,395565.0
2018-12-03 09:40:00,46.3,46.3,46.14,46.18,871063.0,34.7493,34.7493,34.6292,34.6592,871063.0
2018-12-03 09:45:00,46.19,46.2,45.9,45.95,604687.0,34.6667,34.6742,34.449,34.4866,604687.0
2018-12-03 09:50:00,45.96,46.17,45.94,46.07,562206.0,34.4941,34.6517,34.4791,34.5766,562206.0
2018-12-03 09:55:00,46.07,46.16,46.0,46.11,461195.0,34.5766,34.6442,34.5241,34.6067,461195.0
2018-12-03 10:00:00,46.12,46.18,46.06,46.08,361739.0,34.6142,34.6592,34.5691,34.5841,361739.0
2018-12-03 10:05:00,46.07,46.1,45.9,45.94,282352.0,34.5766,34.5992,34.449,34.4791,282352.0
2018-12-03 10:10:00,45.93,45.93,45.79,45.8,262811.0,34.4716,34.4716,34.3665,34.374,262811.0
2018-12-03 10:15:00,45.8,45.89,45.77,45.87,376698.0,34.374,34.4415,34.3515,34.4265,376698.0
2018-12-03 10:20:00,45.87,46.01,45.87,46.0,490958.0,34.4265,34.5316,34.4265,34.5241,490958.0
2018-12-03 10:25:00,46.0,46.12,45.99,46.05,259230.0,34.5241,34.6142,34.5166,34.5616,259230.0
2018-12-03 10:30:00,46.06,46.09,45.97,46.09,205229.0,34.5691,34.5916,34.5016,34.5916,205229.0
2018-12-03 10:35:00,46.09,46.14,46.06,46.1,161843.0,34.5916,34.6292,34.5691,34.5992,161843.0
2018-12-03 10:40:00,46.1,46.15,46.07,46.12,207050.0,34.5992,34.6367,34.5766,34.6142,207050.0
2018-12-03 10:45:00,46.12,46.13,46.08,46.08,170858.0,34.6142,34.6217,34.5841,34.5841,170858.0
2018-12-03 10:50:00,46.08,46.12,46.01,46.09,269475.0,34.5841,34.6142,34.5316,34.5916,269475.0
2018-12-03 10:55:00,46.09,46.12,46.03,46.05,155265.0,34.5916,34.6142,34.5466,34.5616,155265.0
2018-12-03 11:00:00,46.06,46.12,46.05,46.12,255076.0,34.5691,34.6142,34.5616,34.6142,255076.0
2018-12-03 11:05:00,46.12,46.12,46.03,46.04,208506.0,34.6142,34.6142,34.5466,34.5541,208506.0
2018-12-03 11:10:00,46.05,46.07,46.0,46.04,152484.0,34.5616,34.5766,34.5241,34.5541,152484.0
2018-12-03 11:15:00,46.04,46.11,46.01,46.1,203478.0,34.5541,34.6067,34.5316,34.5992,203478.0
2018-12-03 11:20:00,46.1,46.11,46.0,46.01,214058.0,34.5992,34.6067,34.5241,34.5316,214058.0
2018-12-03 11:25:00,46.02,46.08,45.94,46.0,293241.0,34.5391,34.5841,34.4791,34.5241,293241.0
2018-12-03 11:30:00,46.01,46.07,45.99,46.0,139084.0,34.5316,34.5766,34.5166,34.5241,139084.0
2018-12-03 11:35:00,46.0,46.06,45.99,46.01,154360.0,34.5241,34.5691,34.5166,34.5316,154360.0
2018-12-03 11:40:00,46.01,46.02,45.93,45.97,189810.0,34.5316,34.5391,34.4716,34.5016,189810.0
2018-12-03 11:45:00,45.96,46.0,45.93,46.0,107801.0,34.4941,34.5241,34.4716,34.5241,107801.0
2018-12-03 11:50:00,45.99,46.0,45.97,45.98,148692.0,34.5166,34.5241,34.5016,34.5091,148692.0
2018-12-03 11:55:00,45.98,46.06,45.97,46.06,350917.0,34.5091,34.5691,34.5016,34.5691,350917.0
2018-12-03 12:00:00,46.06,46.17,46.05,46.12,283723.0,34.5691,34.6517,34.5616,34.6142,283723.0
2018-12-03 12:05:00,46.12,46.13,46.09,46.11,129492.0,34.6142,34.6217,34.5916,34.6067,129492.0
2018-12-03 12:10:00,46.12,46.12,46.01,46.05,150165.0,34.6142,34.6142,34.5316,34.5616,150165.0
2018-12-03 12:15:00,46.05,46.06,46.01,46.01,150091.0,34.5616,34.5691,34.5316,34.5316,150091.0
2018-12-03 12:20:00,46.02,46.07,45.97,46.06,175405.0,34.5391,34.5766,34.5016,34.5691,175405.0
2018-12-03 12:25:00,46.06,46.12,46.06,46.1,128552.0,34.5691,34.6142,34.5691,34.5992,128552.0
2018-12-03 12:30:00,46.09,46.14,46.09,46.13,150571.0,34.5916,34.6292,34.5916,34.6217,150571.0
2018-12-03 12:35:00,46.14,46.14,46.11,46.12,83779.0,34.6292,34.6292,34.6067,34.6142,83779.0
2018-12-03 12:40:00,46.12,46.13,46.05,46.05,126125.0,34.6142,34.6217,34.5616,34.5616,126125.0
2018-12-03 12:45:00,46.05,46.06,46.02,46.03,71493.0,34.5616,34.5691,34.5391,34.5466,71493.0
2018-12-03 12:50:00,46.04,46.06,46.01,46.03,139281.0,34.5541,34.5691,34.5316,34.5466,139281.0
2018-12-03 12:55:00,46.04,46.05,46.0,46.0,151138.0,34.5541,34.5616,34.5241,34.5241,151138.0
2018-12-03 13:00:00,46.01,46.02,45.99,46.01,164471.0,34.5316,34.5391,34.5166,34.5316,164471.0
2018-12-03 13:05:00,46.0,46.01,45.96,45.99,102038.0,34.5241,34.5316,34.4941,34.5166,102038.0
2018-12-03 13:10:00,45.99,46.08,45.98,46.04,266778.0,34.5166,34.5841,34.5091,34.5541,266778.0
2018-12-03 13:15:00,46.04,46.06,45.99,46.0,209217.0,34.5541,34.5691,34.5166,34.5241,209217.0
2018-12-03 13:20:00,46.01,46.11,46.0,46.1,81630.0,34.5316,34.6067,34.5241,34.5992,81630.0
2018-12-03 13:25:00,46.1,46.13,46.05,46.07,118462.0,34.5992,34.6217,34.5616,34.5766,118462.0
2018-12-03 13:30:00,46.08,46.08,46.02,46.02,95087.0,34.5841,34.5841,34.5391,34.5391,95087.0
2018-12-03 13:35:00,46.03,46.04,46.0,46.01,94269.0,34.5466,34.5541,34.5241,34.5316,94269.0
2018-12-03 13:40:00,46.01,46.03,46.0,46.01,81533.0,34.5316,34.5466,34.5241,34.5316,81533.0
2018-12-03 13:45:00,46.01,46.02,45.96,45.96,106141.0,34.5316,34.5391,34.4941,34.4941,106141.0
2018-12-03 13:50:00,45.97,45.99,45.93,45.95,79946.0,34.5016,34.5166,34.4716,34.4866,79946.0
2018-12-03 13:55:00,45.95,45.97,45.91,45.95,100826.0,34.4866,34.5016,34.4566,34.4866,100826.0
2018-12-03 14:00:00,45.96,45.99,45.95,45.99,110826.0,34.4941,34.5166,34.4866,34.5166,110826.0
2018-12-03 14:05:00,45.98,45.99,45.87,45.91,153049.0,34.5091,34.5166,34.4265,34.4566,153049.0
2018-12-03 14:10:00,45.91,45.94,45.86,45.88,398141.0,34.4566,34.4791,34.419,34.434,398141.0
2018-12-03 14:15:00,45.89,45.92,45.88,45.89,245654.0,34.4415,34.4641,34.434,34.4415,245654.0
2018-12-03 14:20:00,45.88,45.95,45.88,45.95,149960.0,34.434,34.4866,34.434,34.4866,149960.0
2018-12-03 14:25:00,45.95,45.96,45.88,45.9,190558.0,34.4866,34.4941,34.434,34.449,190558.0
2018-12-03 14:30:00,45.9,45.91,45.86,45.87,166472.0,34.449,34.4566,34.419,34.4265,166472.0
2018-12-03 14:35:00,45.87,45.88,45.83,45.85,154234.0,34.4265,34.434,34.3965,34.4115,154234.0
2018-12-03 14:40:00,45.86,45.86,45.81,45.84,173772.0,34.419,34.419,34.3815,34.404,173772.0
2018-12-03 14:45:00,45.84,45.86,45.83,45.84,138281.0,34.404,34.419,34.3965,34.404,138281.0
2018-12-03 14:50:00,45.84,45.87,45.76,45.77,233036.0,34.404,34.4265,34.344,34.3515,233036.0
2018-12-03 14:55:00,45.77,45.84,45.77,45.83,174798.0,34.3515,34.404,34.3515,34.3965,174798.0
2018-12-03 15:00:00,45.83,45.88,45.81,45.87,190626.0,34.3965,34.434,34.3815,34.4265,190626.0
2018-12-03 15:05:00,45.86,45.95,45.85,45.92,184584.0,34.419,34.4866,34.4115,34.4641,184584.0
2018-12-03 15:10:00,45.92,46.03,45.92,45.99,246522.0,34.4641,34.5466,34.4641,34.5166,246522.0
2018-12-03 15:15:00,46.0,46.04,45.99,46.03,202356.0,34.5241,34.5541,34.5166,34.5466,202356.0
2018-12-03 15:20:00,46.03,46.07,46.02,46.04,240657.0,34.5466,34.5766,34.5391,34.5541,240657.0
2018-12-03 15:25:00,46.04,46.04,45.96,45.98,275996.0,34.5541,34.5541,34.4941,34.5091,275996.0
2018-12-03 15:30:00,45.99,46.07,45.95,46.07,341132.0,34.5166,34.5766,34.4866,34.5766,341132.0
2018-12-03 15:35:00,46.07,46.08,46.03,46.05,290634.0,34.5766,34.5841,34.5466,34.5616,290634.0
2018-12-03 15:40:00,46.05,46.05,46.01,46.02,327312.0,34.5616,34.5616,34.5316,34.5391,327312.0
2018-12-03 15:45:00,46.02,46.05,45.98,45.98,378920.0,34.5391,34.5616,34.5091,34.5091,378920.0
2018-12-03 15:50:00,45.99,46.0,45.93,45.96,297350.0,34.5166,34.5241,34.4716,34.4941,297350.0
2018-12-03 15:55:00,45.96,46.01,45.95,46.0,1339073.0,34.4941,34.5316,34.4866,34.5241,1339073.0
2018-12-04 09:30:00,46.23,46.33,46.13,46.17,777709.0,34.6967,34.7718,34.6217,34.6517,777709.0
2018-12-04 09:35:00,46.18,46.35,46.18,46.35,310397.0,34.6592,34.7868,34.6592,34.7868,310397.0
2018-12-04 09:40:00,46.35,46.38,46.29,46.36,188924.0,34.7868,34.8093,34.7417,34.7943,188924.0
2018-12-04 09:45:00,46.37,46.46,46.35,46.39,346754.0,34.8018,34.8693,34.7868,34.8168,346754.0
2018-12-04 09:50:00,46.39,46.45,46.33,46.36,198909.0,34.8168,34.8618,34.7718,34.7943,198909.0
2018-12-04 09:55:00,46.36,46.37,46.26,46.29,205681.0,34.7943,34.8018,34.7192,34.7417,205681.0
2018-12-04 10:00:00,46.29,46.38,46.29,46.35,163008.0,34.7417,34.8093,34.7417,34.7868,163008.0
2018-12-04 10:05:00,46.34,46.35,46.28,46.32,185637.0,34.7793,34.7868,34.7342,34.7643,185637.0
2018-12-04 10:10:00,46.33,46.36,46.29,46.33,142662.0,34.7718,34.7943,34.7417,34.7718,142662.0
2018-12-04 10:15:00,46.33,46.39,46.3,46.36,293838.0,34.7718,34.8168,34.7493,34.7943,293838.0
2018-12-04 10:20:00,46.36,46.39,46.35,46.39,216578.0,34.7943,34.8168,34.7868,34.8168,216578.0
2018-12-04 10:25:00,46.39,46.42,46.33,46.41,463737.0,34.8168,34.8393,34.7718,34.8318,463737.0
2018-12-04 10:30:00,46.42,46.46,46.37,46.37,191737.0,34.8393,34.8693,34.8018,34.8018,191737.0
2018-12-04 10:35:00,46.38,46.42,46.33,46.35,236444.0,34.8093,34.8393,34.7718,34.7868,236444.0
2018-12-04 10:40:00,46.36,46.39,46.32,46.34,131073.0,34.7943,34.8168,34.7643,34.7793,131073.0
2018-12-04 10:45:00,46.34,46.35,46.29,46.32,133106.0,34.7793,34.7868,34.7417,34.7643,133106.0
2018-12-04 10:50:00,46.32,46.32,46.28,46.32,151780.0,34.7643,34.7643,34.7342,34.7643,151780.0
2018-12-04 10:55:00,46.32,46.33,46.28,46.28,114135.0,34.7643,34.7718,34.7342,34.7342,114135.0
2018-12-04 11:00:00,46.28,46.28,46.21,46.28,367432.0,34.7342,34.7342,34.6817,34.7342,367432.0
2018-12-04 11:05:00,46.27,46.31,46.26,46.29,159399.0,34.7267,34.7568,34.7192,34.7417,159399.0
2018-12-04 11:10:00,46.29,46.29,46.16,46.21,163649.0,34.7417,34.7417,34.6442,34.6817,163649.0
2018-12-04 11:15:00,46.2,46.21,46.16,46.19,310284.0,34.6742,34.6817,34.6442,34.6667,310284.0
2018-12-04 11:20:00,46.19,46.35,46.19,46.3,189343.0,34.6667,34.7868,34.6667,34.7493,189343.0
2018-12-04 11:25:00,46.3,46.34,46.25,46.27,183460.0,34.7493,34.7793,34.7117,34.7267,183460.0
2018-12-04 11:30:00,46.27,46.38,46.26,46.35,206909.0,34.7267,34.8093,34.7192,34.7868,206909.0
2018-12-04 11:35:00,46.36,46.41,46.33,46.4,160207.0,34.7943,34.8318,34.7718,34.8243,160207.0
2018-12-04 11:40:00,46.4,46.47,46.33,46.36,179632.0,34.8243,34.8768,34.7718,34.7943,179632.0
2018-12-04 11:45:00,46.36,46.42,46.35,46.4,175062.0,34.7943,34.8393,34.7868,34.8243,175062.0
2018-12-04 11:50:00,46.39,46.4,46.3,46.35,126335.0,34.8168,34.8243,34.7493,34.7868,126335.0
2018-12-04 11:55:00,46.34,46.35,46.24,46.26,232568.0,34.7793,34.7868,34.7042,34.7192,232568.0
2018-12-04 12:00:00,46.26,46.27,46.14,46.16,290155.0,34.7192,34.7267,34.6292,34.6442,290155.0
2018-12-04 12:05:00,46.16,46.16,45.92,46.03,321487.0,34.6442,34.6442,34.4641,34.5466,321487.0
2018-12-04 12:10:00,46.02,46.04,45.91,45.92,194163.0,34.5391,34.5541,34.4566,34.4641,194163.0
2018-12-04 12:15:00,45.92,45.96,45.85,45.89,254168.0,34.4641,34.4941,34.4115,34.4415,254168.0
2018-12-04 12:20:00,45.89,45.9,45.77,45.79,152768.0,34.4415,34.449,34.3515,34.3665,152768.0
2018-12-04 12:25:00,45.79,45.89,45.76,45.77,345129.0,34.3665,34.4415,34.344,34.3515,345129.0
2018-12-04 12:30:00,45.77,45.77,45.57,45.75,366115.0,34.3515,34.3515,34.2014,34.3365,366115.0
2018-12-04 12:35:00,45.75,45.79,45.69,45.72,202304.0,34.3365,34.3665,34.2914,34.314,202304.0
2018-12-04 12:40:00,45.73,45.82,45.72,45.76,202815.0,34.3215,34.389,34.314,34.344,202815.0
2018-12-04 12:45:00,45.76,45.8,45.73,45.74,159961.0,34.344,34.374,34.3215,34.329,159961.0
2018-12-04 12:50:00,45.74,45.77,45.68,45.71,194856.0,34.329,34.3515,34.2839,34.3064,194856.0
2018-12-04 12:55:00,45.71,45.77,45.7,45.71,150514.0,34.3064,34.3515,34.2989,34.3064,150514.0
2018-12-04 13:00:00,45.71,45.77,45.65,45.76,144944.0,34.3064,34.3515,34.2614,34.344,144944.0
2018-12-04 13:05:00,45.75,45.77,45.67,45.68,98210.0,34.3365,34.3515,34.2764,34.2839,98210.0
2018-12-04 13:10:00,45.68,45.72,45.62,45.62,141418.0,34.2839,34.314,34.2389,34.2389,141418.0
2018-12-04 13:15:00,45.63,45.69,45.59,45.63,157864.0,34.2464,34.2914,34.2164,34.2464,157864.0
2018-12-04 13:20:00,45.63,45.66,45.59,45.64,109065.0,34.2464,34.2689,34.2164,34.2539,109065.0
2018-12-04 13:25:00,45.63,45.63,45.42,45.5,240715.0,34.2464,34.2464,34.0888,34.1488,240715.0
2018-12-04 13:30:00,45.5,45.54,45.46,45.5,191691.0,34.1488,34.1789,34.1188,34.1488,191691.0
2018-12-04 13:35:00,45.5,45.5,45.33,45.39,183745.0,34.1488,34.1488,34.0212,34.0663,183745.0
2018-12-04 13:40:00,45.39,45.44,45.31,45.43,254202.0,34.0663,34.1038,34.0062,34.0963,254202.0
2018-12-04 13:45:00,45.42,45.51,45.41,45.44,258908.0,34.0888,34.1563,34.0813,34.1038,258908.0
2018-12-04 13:50:00,45.44,45.45,45.36,45.43,152331.0,34.1038,34.1113,34.0438,34.0963,152331.0
2018-12-04 13:55:00,45.44,45.55,45.44,45.5,193657.0,34.1038,34.1864,34.1038,34.1488,193657.0
2018-12-04 14:00:00,45.5,45.51,45.38,45.39,185019.0,34.1488,34.1563,34.0588,34.0663,185019.0
2018-12-04 14:05:00,45.39,45.47,45.38,45.46,230039.0,34.0663,34.1263,34.0588,34.1188,230039.0
2018-12-04 14:10:00,45.46,45.51,45.42,45.48,176018.0,34.1188,34.1563,34.0888,34.1338,176018.0
2018-12-04 14:15:00,45.47,45.48,45.41,45.47,172766.0,34.1263,34.1338,34.0813,34.1263,172766.0
2018-12-04 14:20:00,45.47,45.48,45.43,45.44,145638.0,34.1263,34.1338,34.0963,34.1038,145638.0
2018-12-04 14:25:00,45.44,45.46,45.33,45.37,156553.0,34.1038,34.1188,34.0212,34.0513,156553.0
2018-12-04 14:30:00,45.37,45.47,45.36,45.42,167288.0,34.0513,34.1263,34.0438,34.0888,167288.0
2018-12-04 14:35:00,45.42,45.45,45.37,45.42,336783.0,34.0888,34.1113,34.0513,34.0888,336783.0
2018-12-04 14:40:00,45.42,45.46,45.41,45.44,165901.0,34.0888,34.1188,34.0813,34.1038,165901.0
2018-12-04 14:45:00,45.45,45.54,45.43,45.53,264785.0,34.1113,34.1789,34.0963,34.1714,264785.0
2018-12-04 14:50:00,45.52,45.54,45.48,45.5,138622.0,34.1638,34.1789,34.1338,34.1488,138622.0
2018-12-04 14:55:00,45.5,45.52,45.36,45.39,167309.0,34.1488,34.1638,34.0438,34.0663,167309.0
2018-12-04 15:00:00,45.38,45.39,45.29,45.3,188427.0,34.0588,34.0663,33.9912,33.9987,188427.0
2018-12-04 15:05:00,45.3,45.34,45.25,45.28,182941.0,33.9987,34.0288,33.9612,33.9837,182941.0
2018-12-04 15:10:00,45.28,45.32,45.22,45.28,197799.0,33.9837,34.0137,33.9387,33.9837,197799.0
2018-12-04 15:15:00,45.28,45.38,45.26,45.28,230775.0,33.9837,34.0588,33.9687,33.9837,230775.0
2018-12-04 15:20:00,45.28,45.34,45.17,45.2,243512.0,33.9837,34.0288,33.9012,33.9237,243512.0
2018-12-04 15:25:00,45.2,45.32,45.16,45.2,241900.0,33.9237,34.0137,33.8937,33.9237,241900.0
2018-12-04 15:30:00,45.2,45.31,45.18,45.27,388734.0,33.9237,34.0062,33.9087,33.9762,388734.0
2018-12-04 15:35:00,45.26,45.33,45.18,45.21,369261.0,33.9687,34.0212,33.9087,33.9312,369261.0
2018-12-04 15:40:00,45.21,45.24,45.13,45.21,425355.0,33.9312,33.9537,33.8711,33.9312,425355.0
2018-12-04 15:45:00,45.21,45.28,45.15,45.28,503062.0,33.9312,33.9837,33.8862,33.9837,503062.0
2018-12-04 15:50:00,45.27,45.3,45.17,45.23,529840.0,33.9762,33.9987,33.9012,33.9462,529840.0
2018-12-04 15:55:00,45.22,45.22,45.11,45.17,1551580.0,33.9387,33.9387,33.8561,33.9012,1551580.0
2018-12-06 09:30:00,44.61,44.63,44.4,44.59,939211.0,33.4809,33.4959,33.3233,33.4659,939211.0
2018-12-06 09:35:00,44.59,44.68,44.5,44.64,341977.0,33.4659,33.5334,33.3983,33.5034,341977.0
2018-12-06 09:40:00,44.65,44.73,44.62,44.69,453530.0,33.5109,33.5709,33.4884,33.5409,453530.0
2018-12-06 09:45:00,44.69,44.73,44.63,44.65,486967.0,33.5409,33.5709,33.4959,33.5109,486967.0
2018-12-06 09:50:00,44.64,44.64,44.5,44.52,526020.0,33.5034,33.5034,33.3983,33.4133,526020.0
2018-12-06 09:55:00,44.51,44.53,44.4,44.41,298582.0,33.4058,33.4208,33.3233,33.3308,298582.0
2018-12-06 10:00:00,44.41,44.43,44.32,44.4,280268.0,33.3308,33.3458,33.2632,33.3233,280268.0
2018-12-06 10:05:00,44.4,44.48,44.31,44.48,431253.0,33.3233,33.3833,33.2557,33.3833,431253.0
2018-12-06 10:10:00,44.48,44.48,44.3,44.34,319990.0,33.3833,33.3833,33.2482,33.2782,319990.0
2018-12-06 10:15:00,44.34,44.47,44.24,44.25,477842.0,33.2782,33.3758,33.2032,33.2107,477842.0
2018-12-06 10:20:00,44.24,44.3,44.16,44.2,377360.0,33.2032,33.2482,33.1431,33.1732,377360.0
2018-12-06 10:25:00,44.19,44.38,44.12,44.37,294844.0,33.1656,33.3082,33.1131,33.3007,294844.0
2018-12-06 10:30:00,44.37,44.45,44.34,44.36,345569.0,33.3007,33.3608,33.2782,33.2932,345569.0
2018-12-06 10:35:00,44.36,44.41,44.24,44.3,375020.0,33.2932,33.3308,33.2032,33.2482,375020.0
2018-12-06 10:40:00,44.31,44.35,44.18,44.24,287851.0,33.2557,33.2857,33.1581,33.2032,287851.0
2018-12-06 10:45:00,44.24,44.25,44.08,44.14,262706.0,33.2032,33.2107,33.0831,33.1281,262706.0
2018-12-06 10:50:00,44.13,44.15,44.03,44.06,410281.0,33.1206,33.1356,33.0456,33.0681,410281.0
2018-12-06 10:55:00,44.06,44.06,43.86,43.87,372946.0,33.0681,33.0681,32.918,32.9255,372946.0
2018-12-06 11:00:00,43.86,44.02,43.84,43.98,309798.0,32.918,33.0381,32.903,33.008,309798.0
2018-12-06 11:05:00,43.98,44.08,43.93,43.94,216618.0,33.008,33.0831,32.9705,32.978,216618.0
2018-12-06 11:10:00,43.94,43.96,43.83,43.83,247539.0,32.978,32.993,32.8955,32.8955,247539.0
2018-12-06 11:15:00,43.83,43.89,43.81,43.88,214704.0,32.8955,32.9405,32.8805,32.933,214704.0
2018-12-06 11:20:00,43.89,43.89,43.72,43.73,228862.0,32.9405,32.9405,32.8129,32.8204,228862.0
2018-12-06 11:25:00,43.72,43.77,43.61,43.71,377632.0,32.8129,32.8504,32.7303,32.8054,377632.0
2018-12-06 11:30:00,43.71,43.85,43.65,43.82,324008.0,32.8054,32.9105,32.7604,32.888,324008.0
2018-12-06 11:35:00,43.82,43.89,43.79,43.82,306598.0,32.888,32.9405,32.8654,32.888,306598.0
2018-12-06 11:40:00,43.81,43.82,43.71,43.73,155348.0,32.8805,32.888,32.8054,32.8204,155348.0
2018-12-06 11:45:00,43.73,43.9,43.72,43.88,279160.0,32.8204,32.948,32.8129,32.933,279160.0
2018-12-06 11:50:00,43.89,43.98,43.84,43.93,258357.0,32.9405,33.008,32.903,32.9705,258357.0
2018-12-06 11:55:00,43.93,43.98,43.91,43.97,212095.0,32.9705,33.008,32.9555,33.0005,212095.0
2018-12-06 12:00:00,43.97,44.07,43.89,44.05,362735.0,33.0005,33.0756,32.9405,33.0606,362735.0
2018-12-06 12:05:00,44.05,44.1,43.93,43.94,343972.0,33.0606,33.0981,32.9705,32.978,343972.0
2018-12-06 12:10:00,43.94,43.99,43.9,43.98,184603.0,32.978,33.0155,32.948,33.008,184603.0
2018-12-06 12:15:00,43.99,44.09,43.96,44.01,313830.0,33.0155,33.0906,32.993,33.0306,313830.0
2018-12-06 12:20:00,44.02,44.11,44.0,44.11,182737.0,33.0381,33.1056,33.0231,33.1056,182737.0
2018-12-06 12:25:00,44.1,44.2,44.06,44.19,168980.0,33.0981,33.1732,33.0681,33.1656,168980.0
2018-12-06 12:30:00,44.19,44.24,44.15,44.18,146646.0,33.1656,33.2032,33.1356,33.1581,146646.0
2018-12-06 12:35:00,44.18,44.24,44.13,44.18,177930.0,33.1581,33.2032,33.1206,33.1581,177930.0
2018-12-06 12:40:00,44.18,44.27,44.17,44.26,168005.0,33.1581,33.2257,33.1506,33.2182,168005.0
2018-12-06 12:45:00,44.27,44.37,44.26,44.32,134697.0,33.2257,33.3007,33.2182,33.2632,134697.0
2018-12-06 12:50:00,44.31,44.39,44.26,44.36,263587.0,33.2557,33.3158,33.2182,33.2932,263587.0
2018-12-06 12:55:00,44.36,44.37,44.3,44.32,147925.0,33.2932,33.3007,33.2482,33.2632,147925.0
2018-12-06 13:00:00,44.32,44.34,44.21,44.23,143923.0,33.2632,33.2782,33.1807,33.1957,143923.0
2018-12-06 13:05:00,44.23,44.24,44.11,44.14,147622.0,33.1957,33.2032,33.1056,33.1281,147622.0
2018-12-06 13:10:00,44.14,44.24,44.13,44.23,197469.0,33.1281,33.2032,33.1206,33.1957,197469.0
2018-12-06 13:15:00,44.23,44.25,44.14,44.16,130979.0,33.1957,33.2107,33.1281,33.1431,130979.0
2018-12-06 13:20:00,44.16,44.27,44.12,44.25,180624.0,33.1431,33.2257,33.1131,33.2107,180624.0
2018-12-06 13:25:00,44.24,44.27,44.15,44.16,122021.0,33.2032,33.2257,33.1356,33.1431,122021.0
2018-12-06 13:30:00,44.15,44.16,44.02,44.07,160090.0,33.1356,33.1431,33.0381,33.0756,160090.0
2018-12-06 13:35:00,44.07,44.1,44.0,44.05,134237.0,33.0756,33.0981,33.0231,33.0606,134237.0
2018-12-06 13:40:00,44.05,44.17,44.05,44.12,140383.0,33.0606,33.1506,33.0606,33.1131,140383.0
2018-12-06 13:45:00,44.12,44.24,44.12,44.23,147915.0,33.1131,33.2032,33.1131,33.1957,147915.0
2018-12-06 13:50:00,44.23,44.35,44.2,44.35,142005.0,33.1957,33.2857,33.1732,33.2857,142005.0
2018-12-06 13:55:00,44.35,44.39,44.27,44.38,193024.0,33.2857,33.3158,33.2257,33.3082,193024.0
2018-12-06 14:00:00,44.38,44.48,44.37,44.39,395650.0,33.3082,33.3833,33.3007,33.3158,395650.0
2018-12-06 14:05:00,44.38,44.44,44.35,44.38,194941.0,33.3082,33.3533,33.2857,33.3082,194941.0
2018-12-06 14:10:00,44.38,44.38,44.23,44.31,184242.0,33.3082,33.3082,33.1957,33.2557,184242.0
2018-12-06 14:15:00,44.3,44.37,44.17,44.18,231382.0,33.2482,33.3007,33.1506,33.1581,231382.0
2018-12-06 14:20:00,44.19,44.26,44.16,44.2,123594.0,33.1656,33.2182,33.1431,33.1732,123594.0
2018-12-06 14:25:00,44.2,44.3,44.2,44.3,117080.0,33.1732,33.2482,33.1732,33.2482,117080.0
2018-12-06 14:30:00,44.3,44.34,44.19,44.24,132477.0,33.2482,33.2782,33.1656,33.2032,132477.0
2018-12-06 14:35:00,44.25,44.3,44.2,44.25,173744.0,33.2107,33.2482,33.1732,33.2107,173744.0
2018-12-06 14:40:00,44.25,44.32,44.24,44.24,128006.0,33.2107,33.2632,33.2032,33.2032,128006.0
2018-12-06 14:45:00,44.24,44.26,44.09,44.2,208368.0,33.2032,33.2182,33.0906,33.1732,208368.0
2018-12-06 14:50:00,44.2,44.41,44.17,44.4,255054.0,33.1732,33.3308,33.1506,33.3233,255054.0
2018-12-06 14:55:00,44.4,44.47,44.37,44.43,215111.0,33.3233,33.3758,33.3007,33.3458,215111.0
2018-12-06 15:00:00,44.44,44.56,44.43,44.48,341512.0,33.3533,33.4433,33.3458,33.3833,341512.0
2018-12-06 15:05:00,44.48,44.5,44.41,44.48,205696.0,33.3833,33.3983,33.3308,33.3833,205696.0
2018-12-06 15:10:00,44.48,44.52,44.44,44.46,206665.0,33.3833,33.4133,33.3533,33.3683,206665.0
2018-12-06 15:15:00,44.46,44.57,44.44,44.55,260120.0,33.3683,33.4508,33.3533,33.4358,260120.0
2018-12-06 15:20:00,44.56,44.57,44.48,44.52,307990.0,33.4433,33.4508,33.3833,33.4133,307990.0
2018-12-06 15:25:00,44.52,44.62,44.5,44.6,378802.0,33.4133,33.4884,33.3983,33.4734,378802.0
2018-12-06 15:30:00,44.6,44.82,44.58,44.8,420696.0,33.4734,33.6385,33.4584,33.6235,420696.0
2018-12-06 15:35:00,44.8,44.8,44.71,44.74,298605.0,33.6235,33.6235,33.5559,33.5784,298605.0
2018-12-06 15:40:00,44.74,44.81,44.66,44.8,404084.0,33.5784,33.631,33.5184,33.6235,404084.0
2018-12-06 15:45:00,44.8,44.89,44.78,44.88,489329.0,33.6235,33.691,33.6085,33.6835,489329.0
2018-12-06 15:50:00,44.88,44.96,44.85,44.91,530373.0,33.6835,33.7436,33.661,33.706,530373.0
2018-12-06 15:55:00,44.91,44.99,44.89,44.98,1611033.0,33.706,33.7661,33.691,33.7586,1611033.0
2018-12-07 09:30:00,44.82,44.84,44.6,44.71,725738.0,33.6385,33.6535,33.4734,33.5559,725738.0
2018-12-07 09:35:00,44.71,44.8,44.68,44.78,383977.0,33.5559,33.6235,33.5334,33.6085,383977.0
2018-12-07 09:40:00,44.77,44.89,44.71,44.8,338722.0,33.601,33.691,33.5559,33.6235,338722.0
2018-12-07 09:45:00,44.82,44.95,44.81,44.87,304582.0,33.6385,33.736,33.631,33.676,304582.0
2018-12-07 09:50:00,44.87,44.89,44.73,44.73,203963.0,33.676,33.691,33.5709,33.5709,203963.0
2018-12-07 09:55:00,44.73,44.87,44.73,44.86,249398.0,33.5709,33.676,33.5709,33.6685,249398.0
2018-12-07 10:00:00,44.86,44.9,44.77,44.9,202099.0,33.6685,33.6985,33.601,33.6985,202099.0
2018-12-07 10:05:00,44.9,44.9,44.78,44.81,152696.0,33.6985,33.6985,33.6085,33.631,152696.0
2018-12-07 10:10:00,44.81,44.87,44.78,44.81,204544.0,33.631,33.676,33.6085,33.631,204544.0
2018-12-07 10:15:00,44.81,44.82,44.53,44.58,414051.0,33.631,33.6385,33.4208,33.4584,414051.0
2018-12-07 10:20:00,44.58,44.65,44.5,44.53,211250.0,33.4584,33.5109,33.3983,33.4208,211250.0
2018-12-07 10:25:00,44.53,44.58,44.45,44.57,189431.0,33.4208,33.4584,33.3608,33.4508,189431.0
2018-12-07 10:30:00,44.57,44.57,44.45,44.46,170536.0,33.4508,33.4508,33.3608,33.3683,170536.0
2018-12-07 10:35:00,44.45,44.47,44.29,44.39,279692.0,33.3608,33.3758,33.2407,33.3158,279692.0
2018-12-07 10:40:00,44.39,44.49,44.34,44.47,209266.0,33.3158,33.3908,33.2782,33.3758,209266.0
2018-12-07 10:45:00,44.47,44.55,44.43,44.44,223954.0,33.3758,33.4358,33.3458,33.3533,223954.0
2018-12-07 10:50:00,44.43,44.44,44.35,44.42,153878.0,33.3458,33.3533,33.2857,33.3383,153878.0
2018-12-07 10:55:00,44.41,44.49,44.4,44.48,110011.0,33.3308,33.3908,33.3233,33.3833,110011.0
2018-12-07 11:00:00,44.48,44.55,44.36,44.37,170173.0,33.3833,33.4358,33.2932,33.3007,170173.0
2018-12-07 11:05:00,44.38,44.39,44.31,44.34,126639.0,33.3082,33.3158,33.2557,33.2782,126639.0
2018-12-07 11:10:00,44.35,44.39,44.23,44.27,191971.0,33.2857,33.3158,33.1957,33.2257,191971.0
2018-12-07 11:15:00,44.26,44.29,44.22,44.26,158678.0,33.2182,33.2407,33.1882,33.2182,158678.0
2018-12-07 11:20:00,44.26,44.27,44.1,44.13,293604.0,33.2182,33.2257,33.0981,33.1206,293604.0
2018-12-07 11:25:00,44.12,44.18,44.07,44.09,312632.0,33.1131,33.1581,33.0756,33.0906,312632.0
2018-12-07 11:30:00,44.08,44.13,44.04,44.06,273985.0,33.0831,33.1206,33.0531,33.0681,273985.0
2018-12-07 11:35:00,44.07,44.12,44.03,44.07,244733.0,33.0756,33.1131,33.0456,33.0756,244733.0
2018-12-07 11:40:00,44.08,44.27,44.06,44.25,124380.0,33.0831,33.2257,33.0681,33.2107,124380.0
2018-12-07 11:45:00,44.24,44.28,44.21,44.22,107773.0,33.2032,33.2332,33.1807,33.1882,107773.0
2018-12-07 11:50:00,44.22,44.23,44.04,44.05,172418.0,33.1882,33.1957,33.0531,33.0606,172418.0
2018-12-07 11:55:00,44.06,44.09,43.98,43.98,211476.0,33.0681,33.0906,33.008,33.008,211476.0
2018-12-07 12:00:00,43.98,44.09,43.96,44.04,130896.0,33.008,33.0906,32.993,33.0531,130896.0
2018-12-07 12:05:00,44.04,44.07,43.98,44.06,117382.0,33.0531,33.0756,33.008,33.0681,117382.0
2018-12-07 12:10:00,44.05,44.22,44.04,44.15,125588.0,33.0606,33.1882,33.0531,33.1356,125588.0
2018-12-07 12:15:00,44.16,44.22,44.1,44.11,150893.0,33.1431,33.1882,33.0981,33.1056,150893.0
2018-12-07 12:20:00,44.11,44.27,44.1,44.23,100416.0,33.1056,33.2257,33.0981,33.1957,100416.0
2018-12-07 12:25:00,44.23,44.25,44.16,44.19,118029.0,33.1957,33.2107,33.1431,33.1656,118029.0
2018-12-07 12:30:00,44.18,44.18,44.04,44.06,120292.0,33.1581,33.1581,33.0531,33.0681,120292.0
2018-12-07 12:35:00,44.06,44.09,43.98,44.01,127341.0,33.0681,33.0906,33.008,33.0306,127341.0
2018-12-07 12:40:00,44.02,44.05,43.97,44.05,107256.0,33.0381,33.0606,33.0005,33.0606,107256.0
2018-12-07 12:45:00,44.05,44.1,44.03,44.04,80416.0,33.0606,33.0981,33.0456,33.0531,80416.0
2018-12-07 12:50:00,44.05,44.2,44.04,44.19,104770.0,33.0606,33.1732,33.0531,33.1656,104770.0
2018-12-07 12:55:00,44.19,44.31,44.16,44.26,174841.0,33.1656,33.2557,33.1431,33.2182,174841.0
2018-12-07 13:00:00,44.25,44.34,44.22,44.31,125866.0,33.2107,33.2782,33.1882,33.2557,125866.0
2018-12-07 13:05:00,44.31,44.31,44.21,44.22,132170.0,33.2557,33.2557,33.1807,33.1882,132170.0
2018-12-07 13:10:00,44.22,44.25,44.16,44.18,91955.0,33.1882,33.2107,33.1431,33.1581,91955.0
2018-12-07 13:15:00,44.18,44.21,44.13,44.14,111914.0,33.1581,33.1807,33.1206,33.1281,111914.0
2018-12-07 13:20:00,44.15,44.27,44.13,44.25,115047.0,33.1356,33.2257,33.1206,33.2107,115047.0
2018-12-07 13:25:00,44.24,44.25,44.15,44.23,58431.0,33.2032,33.2107,33.1356,33.1957,58431.0
2018-12-07 13:30:00,44.23,44.24,44.11,44.12,89147.0,33.1957,33.2032,33.1056,33.1131,89147.0
2018-12-07 13:35:00,44.12,44.18,44.08,44.14,95634.0,33.1131,33.1581,33.0831,33.1281,95634.0
2018-12-07 13:40:00,44.15,44.24,44.14,44.2,85124.0,33.1356,33.2032,33.1281,33.1732,85124.0
2018-12-07 13:45:00,44.21,44.25,44.15,44.15,103433.0,33.1807,33.2107,33.1356,33.1356,103433.0
2018-12-07 13:50:00,44.15,44.16,44.11,44.14,172380.0,33.1356,33.1431,33.1056,33.1281,172380.0
2018-12-07 13:55:00,44.13,44.13,43.96,43.96,233606.0,33.1206,33.1206,32.993,32.993,233606.0
2018-12-07 14:00:00,43.97,43.97,43.86,43.88,286563.0,33.0005,33.0005,32.918,32.933,286563.0
2018-12-07 14:05:00,43.88,43.93,43.8,43.81,241612.0,32.933,32.9705,32.8729,32.8805,241612.0
2018-12-07 14:10:00,43.81,43.81,43.7,43.73,307309.0,32.8805,32.8805,32.7979,32.8204,307309.0
2018-12-07 14:15:00,43.74,43.9,43.73,43.88,256968.0,32.8279,32.948,32.8204,32.933,256968.0
2018-12-07 14:20:00,43.88,43.95,43.82,43.85,318058.0,32.933,32.9855,32.888,32.9105,318058.0
2018-12-07 14:25:00,43.85,43.94,43.78,43.94,261050.0,32.9105,32.978,32.8579,32.978,261050.0
2018-12-07 14:30:00,43.94,43.97,43.87,43.87,253955.0,32.978,33.0005,32.9255,32.9255,253955.0
2018-12-07 14:35:00,43.88,43.91,43.82,43.83,158902.0,32.933,32.9555,32.888,32.8955,158902.0
2018-12-07 14:40:00,43.83,43.87,43.78,43.79,197717.0,32.8955,32.9255,32.8579,32.8654,197717.0
2018-12-07 14:45:00,43.79,43.91,43.72,43.86,263446.0,32.8654,32.9555,32.8129,32.918,263446.0
2018-12-07 14:50:00,43.86,43.95,43.85,43.87,299221.0,32.918,32.9855,32.9105,32.9255,299221.0
2018-12-07 14:55:00,43.87,43.92,43.73,43.77,247337.0,32.9255,32.963,32.8204,32.8504,247337.0
2018-12-07 15:00:00,43.77,43.82,43.67,43.7,523841.0,32.8504,32.888,32.7754,32.7979,523841.0
2018-12-07 15:05:00,43.7,43.96,43.7,43.96,269262.0,32.7979,32.993,32.7979,32.993,269262.0
2018-12-07 15:10:00,43.97,44.06,43.93,43.97,287256.0,33.0005,33.0681,32.9705,33.0005,287256.0
2018-12-07 15:15:00,43.97,44.03,43.87,43.93,318206.0,33.0005,33.0456,32.9255,32.9705,318206.0
2018-12-07 15:20:00,43.94,43.97,43.88,43.91,249174.0,32.978,33.0005,32.933,32.9555,249174.0
2018-12-07 15:25:00,43.91,44.02,43.84,43.97,298931.0,32.9555,33.0381,32.903,33.0005,298931.0
2018-12-07 15:30:00,43.97,44.14,43.91,44.12,460184.0,33.0005,33.1281,32.9555,33.1131,460184.0
2018-12-07 15:35:00,44.12,44.24,44.02,44.02,558229.0,33.1131,33.2032,33.0381,33.0381,558229.0
2018-12-07 15:40:00,44.02,44.04,43.94,43.97,425980.0,33.0381,33.0531,32.978,33.0005,425980.0
2018-12-07 15:45:00,43.97,43.99,43.86,43.87,570868.0,33.0005,33.0155,32.918,32.9255,570868.0
2018-12-07 15:50:00,43.87,44.05,43.87,44.0,445225.0,32.9255,33.0606,32.9255,33.0231,445225.0
2018-12-07 15:55:00,44.01,44.07,43.91,43.92,1152263.0,33.0306,33.0756,32.9555,32.963,1152263.0
2018-12-10 09:30:00,44.14,44.14,43.84,43.86,638311.0,33.1281,33.1281,32.903,32.918,638311.0
2018-12-10 09:35:00,43.85,44.02,43.81,43.89,276869.0,32.9105,33.0381,32.8805,32.9405,276869.0
2018-12-10 09:40:00,43.89,43.93,43.8,43.89,178121.0,32.9405,32.9705,32.8729,32.9405,178121.0
2018-12-10 09:45:00,43.89,43.9,43.57,43.61,266955.0,32.9405,32.948,32.7003,32.7303,266955.0
2018-12-10 09:50:00,43.61,43.62,43.52,43.59,228744.0,32.7303,32.7379,32.6628,32.7153,228744.0
2018-12-10 09:55:00,43.59,43.6,43.32,43.36,503669.0,32.7153,32.7228,32.5127,32.5427,503669.0
2018-12-10 10:00:00,43.35,43.49,43.35,43.45,222549.0,32.5352,32.6403,32.5352,32.6103,222549.0
2018-12-10 10:05:00,43.45,43.59,43.42,43.51,285427.0,32.6103,32.7153,32.5877,32.6553,285427.0
2018-12-10 10:10:00,43.51,43.65,43.44,43.64,229524.0,32.6553,32.7604,32.6028,32.7529,229524.0
2018-12-10 10:15:00,43.64,43.71,43.59,43.69,222737.0,32.7529,32.8054,32.7153,32.7904,222737.0
2018-12-10 10:20:00,43.69,43.75,43.66,43.69,149578.0,32.7904,32.8354,32.7679,32.7904,149578.0
2018-12-10 10:25:00,43.69,43.75,43.59,43.65,165909.0,32.7904,32.8354,32.7153,32.7604,165909.0
2018-12-10 10:30:00,43.64,43.72,43.59,43.65,231409.0,32.7529,32.8129,32.7153,32.7604,231409.0
2018-12-10 10:35:00,43.65,43.65,43.46,43.47,172058.0,32.7604,32.7604,32.6178,32.6253,172058.0
2018-12-10 10:40:00,43.47,43.49,43.42,43.46,137915.0,32.6253,32.6403,32.5877,32.6178,137915.0
2018-12-10 10:45:00,43.45,43.59,43.44,43.51,249874.0,32.6103,32.7153,32.6028,32.6553,249874.0
2018-12-10 10:50:00,43.51,43.53,43.34,43.37,242089.0,32.6553,32.6703,32.5277,32.5502,242089.0
2018-12-10 10:55:00,43.38,43.51,43.37,43.41,209537.0,32.5577,32.6553,32.5502,32.5802,209537.0
2018-12-10 11:00:00,43.41,43.42,43.07,43.19,497223.0,32.5802,32.5877,32.3251,32.4151,497223.0
2018-12-10 11:05:00,43.19,43.32,43.17,43.27,254271.0,32.4151,32.5127,32.4001,32.4752,254271.0
2018-12-10 11:10:00,43.28,43.34,43.24,43.32,247053.0,32.4827,32.5277,32.4527,32.5127,247053.0
2018-12-10 11:15:00,43.32,43.35,43.17,43.25,270928.0,32.5127,32.5352,32.4001,32.4602,270928.0
2018-12-10 11:20:00,43.24,43.3,43.19,43.2,160649.0,32.4527,32.4977,32.4151,32.4226,160649.0
2018-12-10 11:25:00,43.21,43.3,43.19,43.24,281027.0,32.4301,32.4977,32.4151,32.4527,281027.0
2018-12-10 11:30:00,43.23,43.3,43.21,43.22,232618.0,32.4451,32.4977,32.4301,32.4376,232618.0
2018-12-10 11:35:00,43.22,43.45,43.22,43.43,269942.0,32.4376,32.6103,32.4376,32.5953,269942.0
2018-12-10 11:40:00,43.42,43.47,43.38,43.46,180164.0,32.5877,32.6253,32.5577,32.6178,180164.0
2018-12-10 11:45:00,43.46,43.54,43.43,43.5,241279.0,32.6178,32.6778,32.5953,32.6478,241279.0
2018-12-10 11:50:00,43.5,43.6,43.47,43.54,266580.0,32.6478,32.7228,32.6253,32.6778,266580.0
2018-12-10 11:55:00,43.54,43.57,43.37,43.46,181675.0,32.6778,32.7003,32.5502,32.6178,181675.0
2018-12-10 12:00:00,43.46,43.49,43.34,43.37,162085.0,32.6178,32.6403,32.5277,32.5502,162085.0
2018-12-10 12:05:00,43.38,43.42,43.29,43.38,156333.0,32.5577,32.5877,32.4902,32.5577,156333.0
2018-12-10 12:10:00,43.37,43.5,43.35,43.46,136752.0,32.5502,32.6478,32.5352,32.6178,136752.0
2018-12-10 12:15:00,43.47,43.5,43.31,43.32,243395.0,32.6253,32.6478,32.5052,32.5127,243395.0
2018-12-10 12:20:00,43.32,43.36,43.26,43.3,140967.0,32.5127,32.5427,32.4677,32.4977,140967.0
2018-12-10 12:25:00,43.31,43.38,43.28,43.29,135398.0,32.5052,32.5577,32.4827,32.4902,135398.0
2018-12-10 12:30:00,43.28,43.42,43.28,43.4,165663.0,32.4827,32.5877,32.4827,32.5727,165663.0
2018-12-10 12:35:00,43.4,43.62,43.4,43.6,210618.0,32.5727,32.7379,32.5727,32.7228,210618.0
2018-12-10 12:40:00,43.6,43.67,43.6,43.63,196815.0,32.7228,32.7754,32.7228,32.7454,196815.0
2018-12-10 12:45:00,43.62,43.73,43.61,43.71,274585.0,32.7379,32.8204,32.7303,32.8054,274585.0
2018-12-10 12:50:00,43.72,43.79,43.68,43.78,177636.0,32.8129,32.8654,32.7829,32.8579,177636.0
2018-12-10 12:55:00,43.79,43.79,43.7,43.71,138978.0,32.8654,32.8654,32.7979,32.8054,138978.0
2018-12-10 13:00:00,43.71,43.73,43.64,43.68,142798.0,32.8054,32.8204,32.7529,32.7829,142798.0
2018-12-10 13:05:00,43.68,43.75,43.66,43.71,115258.0,32.7829,32.8354,32.7679,32.8054,115258.0
2018-12-10 13:10:00,43.72,43.95,43.68,43.92,1073999.0,32.8129,32.9855,32.7829,32.963,1073999.0
2018-12-10 13:15:00,43.92,43.96,43.84,43.9,304464.0,32.963,32.993,32.903,32.948,304464.0
2018-12-10 13:20:00,43.9,43.93,43.8,43.83,296998.0,32.948,32.9705,32.8729,32.8955,296998.0
2018-12-10 13:25:00,43.83,43.84,43.8,43.83,160960.0,32.8955,32.903,32.8729,32.8955,160960.0
2018-12-10 13:30:00,43.82,43.99,43.82,43.97,174926.0,32.888,33.0155,32.888,33.0005,174926.0
2018-12-10 13:35:00,43.98,44.07,43.97,44.02,275067.0,33.008,33.0756,33.0005,33.0381,275067.0
2018-12-10 13:40:00,44.02,44.05,43.91,43.92,150575.0,33.0381,33.0606,32.9555,32.963,150575.0
2018-12-10 13:45:00,43.92,44.08,43.91,44.06,203425.0,32.963,33.0831,32.9555,33.0681,203425.0
2018-12-10 13:50:00,44.06,44.16,44.06,44.15,254436.0,33.0681,33.1431,33.0681,33.1356,254436.0
2018-12-10 13:55:00,44.15,44.17,44.04,44.05,237447.0,33.1356,33.1506,33.0531,33.0606,237447.0
2018-12-10 14:00:00,44.05,44.16,44.04,44.11,266513.0,33.0606,33.1431,33.0531,33.1056,266513.0
2018-12-10 14:05:00,44.11,44.25,44.09,44.18,366416.0,33.1056,33.2107,33.0906,33.1581,366416.0
2018-12-10 14:10:00,44.18,44.19,44.08,44.13,193121.0,33.1581,33.1656,33.0831,33.1206,193121.0
2018-12-10 14:15:00,44.13,44.19,44.12,44.14,233013.0,33.1206,33.1656,33.1131,33.1281,233013.0
2018-12-10 14:20:00,44.15,44.26,44.12,44.21,264083.0,33.1356,33.2182,33.1131,33.1807,264083.0
2018-12-10 14:25:00,44.2,44.34,44.19,44.3,231698.0,33.1732,33.2782,33.1656,33.2482,231698.0
2018-12-10 14:30:00,44.3,44.46,44.3,44.45,229121.0,33.2482,33.3683,33.2482,33.3608,229121.0
2018-12-10 14:35:00,44.45,44.49,44.4,44.46,364833.0,33.3608,33.3908,33.3233,33.3683,364833.0
2018-12-10 14:40:00,44.46,44.49,44.42,44.46,207669.0,33.3683,33.3908,33.3383,33.3683,207669.0
2018-12-10 14:45:00,44.46,44.47,44.38,44.41,283557.0,33.3683,33.3758,33.3082,33.3308,283557.0
2018-12-10 14:50:00,44.4,44.43,44.37,44.42,221631.0,33.3233,33.3458,33.3007,33.3383,221631.0
2018-12-10 14:55:00,44.42,44.49,44.34,44.38,424466.0,33.3383,33.3908,33.2782,33.3082,424466.0
2018-12-10 15:00:00,44.38,44.39,44.29,44.33,214311.0,33.3082,33.3158,33.2407,33.2707,214311.0
2018-12-10 15:05:00,44.33,44.4,44.32,44.38,237121.0,33.2707,33.3233,33.2632,33.3082,237121.0
2018-12-10 15:10:00,44.38,44.39,44.25,44.29,220194.0,33.3082,33.3158,33.2107,33.2407,220194.0
2018-12-10 15:15:00,44.29,44.29,44.2,44.25,236091.0,33.2407,33.2407,33.1732,33.2107,236091.0
2018-12-10 15:20:00,44.25,44.3,44.24,44.29,222802.0,33.2107,33.2482,33.2032,33.2407,222802.0
2018-12-10 15:25:00,44.29,44.35,44.29,44.34,356169.0,33.2407,33.2857,33.2407,33.2782,356169.0
2018-12-10 15:30:00,44.34,44.52,44.33,44.52,399880.0,33.2782,33.4133,33.2707,33.4133,399880.0
2018-12-10 15:35:00,44.52,44.56,44.46,44.49,415834.0,33.4133,33.4433,33.3683,33.3908,415834.0
2018-12-10 15:40:00,44.48,44.55,44.48,44.51,296206.0,33.3833,33.4358,33.3833,33.4058,296206.0
2018-12-10 15:45:00,44.51,44.53,44.41,44.45,504733.0,33.4058,33.4208,33.3308,33.3608,504733.0
2018-12-10 15:50:00,44.44,44.51,44.42,44.5,477971.0,33.3533,33.4058,33.3383,33.3983,477971.0
2018-12-10 15:55:00,44.5,44.54,44.4,44.4,1309293.0,33.3983,33.4283,33.3233,33.3233,1309293.0
2018-12-11 09:30:00,44.08,44.34,43.91,44.21,818605.0,33.0831,33.2782,32.9555,33.1807,818605.0
2018-12-11 09:35:00,44.21,44.4,44.2,44.23,351434.0,33.1807,33.3233,33.1732,33.1957,351434.0
2018-12-11 09:40:00,44.22,44.25,44.16,44.24,254449.0,33.1882,33.2107,33.1431,33.2032,254449.0
2018-12-11 09:45:00,44.25,44.28,44.08,44.11,233942.0,33.2107,33.2332,33.0831,33.1056,233942.0
2018-12-11 09:50:00,44.11,44.17,44.04,44.11,538501.0,33.1056,33.1506,33.0531,33.1056,538501.0
2018-12-11 09:55:00,44.12,44.17,44.0,44.04,312361.0,33.1131,33.1506,33.0231,33.0531,312361.0
2018-12-11 10:00:00,44.04,44.06,43.95,43.97,487068.0,33.0531,33.0681,32.9855,33.0005,487068.0
2018-12-11 10:05:00,43.97,44.01,43.92,43.98,342030.0,33.0005,33.0306,32.963,33.008,342030.0
2018-12-11 10:10:00,43.98,44.0,43.86,43.87,275934.0,33.008,33.0231,32.918,32.9255,275934.0
2018-12-11 10:15:00,43.87,44.0,43.84,43.99,225588.0,32.9255,33.0231,32.903,33.0155,225588.0
2018-12-11 10:20:00,43.98,44.13,43.95,44.1,366935.0,33.008,33.1206,32.9855,33.0981,366935.0
2018-12-11 10:25:00,44.1,44.16,44.04,44.07,196548.0,33.0981,33.1431,33.0531,33.0756,196548.0
2018-12-11 10:30:00,44.07,44.08,43.95,44.03,191195.0,33.0756,33.0831,32.9855,33.0456,191195.0
2018-12-11 10:35:00,44.03,44.04,43.94,44.0,285375.0,33.0456,33.0531,32.978,33.0231,285375.0
2018-12-11 10:40:00,44.0,44.01,43.96,43.98,228077.0,33.0231,33.0306,32.993,33.008,228077.0
2018-12-11 10:45:00,43.99,44.01,43.86,43.93,325880.0,33.0155,33.0306,32.918,32.9705,325880.0
2018-12-11 10:50:00,43.92,43.93,43.77,43.78,235138.0,32.963,32.9705,32.8504,32.8579,235138.0
2018-12-11 10:55:00,43.78,43.8,43.72,43.8,297248.0,32.8579,32.8729,32.8129,32.8729,297248.0
2018-12-11 11:00:00,43.8,43.85,43.77,43.8,209327.0,32.8729,32.9105,32.8504,32.8729,209327.0
2018-12-11 11:05:00,43.79,43.81,43.72,43.8,177667.0,32.8654,32.8805,32.8129,32.8729,177667.0
2018-12-11 11:10:00,43.8,43.83,43.74,43.75,152334.0,32.8729,32.8955,32.8279,32.8354,152334.0
2018-12-11 11:15:00,43.76,43.79,43.68,43.71,172978.0,32.8429,32.8654,32.7829,32.8054,172978.0
2018-12-11 11:20:00,43.72,43.74,43.61,43.65,278219.0,32.8129,32.8279,32.7303,32.7604,278219.0
2018-12-11 11:25:00,43.66,43.67,43.57,43.65,231307.0,32.7679,32.7754,32.7003,32.7604,231307.0
2018-12-11 11:30:00,43.64,43.72,43.59,43.59,163542.0,32.7529,32.8129,32.7153,32.7153,163542.0
2018-12-11 11:35:00,43.59,43.72,43.59,43.72,153388.0,32.7153,32.8129,32.7153,32.8129,153388.0
2018-12-11 11:40:00,43.71,43.73,43.6,43.72,135758.0,32.8054,32.8204,32.7228,32.8129,135758.0
2018-12-11 11:45:00,43.71,43.73,43.67,43.69,141728.0,32.8054,32.8204,32.7754,32.7904,141728.0
2018-12-11 11:50:00,43.68,43.81,43.68,43.8,157025.0,32.7829,32.8805,32.7829,32.8729,157025.0
2018-12-11 11:55:00,43.8,43.91,43.76,43.87,242445.0,32.8729,32.9555,32.8429,32.9255,242445.0
2018-12-11 12:00:00,43.87,43.88,43.69,43.7,136587.0,32.9255,32.933,32.7904,32.7979,136587.0
2018-12-11 12:05:00,43.69,43.72,43.61,43.71,159416.0,32.7904,32.8129,32.7303,32.8054,159416.0
2018-12-11 12:10:00,43.71,43.74,43.63,43.71,156122.0,32.8054,32.8279,32.7454,32.8054,156122.0
2018-12-11 12:15:00,43.71,43.71,43.61,43.66,157164.0,32.8054,32.8054,32.7303,32.7679,157164.0
2018-12-11 12:20:00,43.67,43.77,43.65,43.73,148072.0,32.7754,32.8504,32.7604,32.8204,148072.0
2018-12-11 12:25:00,43.72,43.73,43.66,43.66,136405.0,32.8129,32.8204,32.7679,32.7679,136405.0
2018-12-11 12:30:00,43.66,43.76,43.64,43.69,142158.0,32.7679,32.8429,32.7529,32.7904,142158.0
2018-12-11 12:35:00,43.7,43.75,43.69,43.72,90312.0,32.7979,32.8354,32.7904,32.8129,90312.0
2018-12-11 12:40:00,43.73,43.87,43.72,43.84,148505.0,32.8204,32.9255,32.8129,32.903,148505.0
2018-12-11 12:45:00,43.85,43.86,43.8,43.85,145353.0,32.9105,32.918,32.8729,32.9105,145353.0
2018-12-11 12:50:00,43.84,43.85,43.78,43.8,115844.0,32.903,32.9105,32.8579,32.8729,115844.0
2018-12-11 12:55:00,43.8,43.83,43.77,43.8,225341.0,32.8729,32.8955,32.8504,32.8729,225341.0
2018-12-11 13:00:00,43.8,43.85,43.79,43.83,132958.0,32.8729,32.9105,32.8654,32.8955,132958.0
2018-12-11 13:05:00,43.83,43.88,43.81,43.88,137695.0,32.8955,32.933,32.8805,32.933,137695.0
2018-12-11 13:10:00,43.88,43.88,43.8,43.83,113247.0,32.933,32.933,32.8729,32.8955,113247.0
2018-12-11 13:15:00,43.83,43.87,43.76,43.85,210911.0,32.8955,32.9255,32.8429,32.9105,210911.0
2018-12-11 13:20:00,43.85,43.9,43.82,43.87,218213.0,32.9105,32.948,32.888,32.9255,218213.0
2018-12-11 13:25:00,43.87,43.91,43.84,43.89,386641.0,32.9255,32.9555,32.903,32.9405,386641.0
2018-12-11 13:30:00,43.89,43.9,43.86,43.9,165808.0,32.9405,32.948,32.918,32.948,165808.0
2018-12-11 13:35:00,43.9,43.95,43.88,43.92,230482.0,32.948,32.9855,32.933,32.963,230482.0
2018-12-11 13:40:00,43.92,43.93,43.79,43.8,235383.0,32.963,32.9705,32.8654,32.8729,235383.0
2018-12-11 13:45:00,43.8,43.81,43.75,43.78,306401.0,32.8729,32.8805,32.8354,32.8579,306401.0
2018-12-11 13:50:00,43.77,43.83,43.76,43.8,380184.0,32.8504,32.8955,32.8429,32.8729,380184.0
2018-12-11 13:55:00,43.8,43.83,43.78,43.78,107757.0,32.8729,32.8955,32.8579,32.8579,107757.0
2018-12-11 14:00:00,43.79,43.82,43.73,43.73,142011.0,32.8654,32.888,32.8204,32.8204,142011.0
2018-12-11 14:05:00,43.74,43.76,43.71,43.72,144146.0,32.8279,32.8429,32.8054,32.8129,144146.0
2018-12-11 14:10:00,43.72,43.8,43.71,43.79,116100.0,32.8129,32.8729,32.8054,32.8654,116100.0
2018-12-11 14:15:00,43.79,43.94,43.73,43.93,171920.0,32.8654,32.978,32.8204,32.9705,171920.0
2018-12-11 14:20:00,43.92,44.02,43.89,44.02,190527.0,32.963,33.0381,32.9405,33.0381,190527.0
2018-12-11 14:25:00,44.02,44.17,44.0,44.14,233625.0,33.0381,33.1506,33.0231,33.1281,233625.0
2018-12-11 14:30:00,44.15,44.22,44.12,44.15,199777.0,33.1356,33.1882,33.1131,33.1356,199777.0
2018-12-11 14:35:00,44.15,44.19,44.08,44.13,196961.0,33.1356,33.1656,33.0831,33.1206,196961.0
2018-12-11 14:40:00,44.13,44.23,44.12,44.18,215208.0,33.1206,33.1957,33.1131,33.1581,215208.0
2018-12-11 14:45:00,44.17,44.29,44.17,44.21,247572.0,33.1506,33.2407,33.1506,33.1807,247572.0
2018-12-11 14:50:00,44.21,44.28,44.16,44.25,170491.0,33.1807,33.2332,33.1431,33.2107,170491.0
2018-12-11 14:55:00,44.25,44.3,44.24,44.29,158286.0,33.2107,33.2482,33.2032,33.2407,158286.0
2018-12-11 15:00:00,44.29,44.31,44.17,44.23,221414.0,33.2407,33.2557,33.1506,33.1957,221414.0
2018-12-11 15:05:00,44.23,44.29,44.19,44.28,230085.0,33.1957,33.2407,33.1656,33.2332,230085.0
2018-12-11 15:10:00,44.28,44.51,44.27,44.43,321378.0,33.2332,33.4058,33.2257,33.3458,321378.0
2018-12-11 15:15:00,44.42,44.44,44.35,44.38,194282.0,33.3383,33.3533,33.2857,33.3082,194282.0
2018-12-11 15:20:00,44.37,44.39,44.33,44.34,156133.0,33.3007,33.3158,33.2707,33.2782,156133.0
2018-12-11 15:25:00,44.34,44.37,44.3,44.3,150679.0,33.2782,33.3007,33.2482,33.2482,150679.0
2018-12-11 15:30:00,44.3,44.4,44.27,44.3,337860.0,33.2482,33.3233,33.2257,33.2482,337860.0
2018-12-11 15:35:00,44.3,44.31,44.19,44.25,398653.0,33.2482,33.2557,33.1656,33.2107,398653.0
2018-12-11 15:40:00,44.24,44.24,44.12,44.15,372425.0,33.2032,33.2032,33.1131,33.1356,372425.0
2018-12-11 15:45:00,44.14,44.17,44.08,44.09,331764.0,33.1281,33.1506,33.0831,33.0906,331764.0
2018-12-11 15:50:00,44.09,44.11,44.02,44.07,414911.0,33.0906,33.1056,33.0381,33.0756,414911.0
2018-12-11 15:55:00,44.06,44.08,44.0,44.02,1192544.0,33.0681,33.0831,33.0231,33.0381,1192544.0
2018-12-12 09:30:00,44.35,44.68,44.35,44.64,587508.0,33.2857,33.5334,33.2857,33.5034,587508.0
2018-12-12 09:35:00,44.64,44.68,44.58,44.59,181261.0,33.5034,33.5334,33.4584,33.4659,181261.0
2018-12-12 09:40:00,44.58,44.59,44.5,44.53,181628.0,33.4584,33.4659,33.3983,33.4208,181628.0
2018-12-12 09:45:00,44.53,44.54,44.4,44.44,159218.0,33.4208,33.4283,33.3233,33.3533,159218.0
2018-12-12 09:50:00,44.45,44.53,44.44,44.48,157211.0,33.3608,33.4208,33.3533,33.3833,157211.0
2018-12-12 09:55:00,44.48,44.57,44.45,44.56,170841.0,33.3833,33.4508,33.3608,33.4433,170841.0
2018-12-12 10:00:00,44.57,44.69,44.56,44.69,363929.0,33.4508,33.5409,33.4433,33.5409,363929.0
2018-12-12 10:05:00,44.68,44.84,44.68,44.84,458499.0,33.5334,33.6535,33.5334,33.6535,458499.0
2018-12-12 10:10:00,44.84,44.85,44.75,44.75,344169.0,33.6535,33.661,33.5859,33.5859,344169.0
2018-12-12 10:15:00,44.75,44.76,44.7,44.73,219064.0,33.5859,33.5934,33.5484,33.5709,219064.0
2018-12-12 10:20:00,44.73,44.77,44.69,44.7,124902.0,33.5709,33.601,33.5409,33.5484,124902.0
2018-12-12 10:25:00,44.71,44.71,44.64,44.66,151242.0,33.5559,33.5559,33.5034,33.5184,151242.0
2018-12-12 10:30:00,44.66,44.7,44.59,44.61,174694.0,33.5184,33.5484,33.4659,33.4809,174694.0
2018-12-12 10:35:00,44.61,44.65,44.47,44.49,188338.0,33.4809,33.5109,33.3758,33.3908,188338.0
2018-12-12 10:40:00,44.48,44.51,44.43,44.49,121053.0,33.3833,33.4058,33.3458,33.3908,121053.0
2018-12-12 10:45:00,44.49,44.54,44.48,44.52,153116.0,33.3908,33.4283,33.3833,33.4133,153116.0
2018-12-12 10:50:00,44.52,44.62,44.51,44.54,153801.0,33.4133,33.4884,33.4058,33.4283,153801.0
2018-12-12 10:55:00,44.53,44.67,44.53,44.66,132676.0,33.4208,33.5259,33.4208,33.5184,132676.0
2018-12-12 11:00:00,44.66,44.69,44.61,44.69,166472.0,33.5184,33.5409,33.4809,33.5409,166472.0
2018-12-12 11:05:00,44.68,44.72,44.65,44.72,169366.0,33.5334,33.5634,33.5109,33.5634,169366.0
2018-12-12 11:10:00,44.71,44.72,44.65,44.67,154903.0,33.5559,33.5634,33.5109,33.5259,154903.0
2018-12-12 11:15:00,44.67,44.73,44.64,44.64,158350.0,33.5259,33.5709,33.5034,33.5034,158350.0
2018-12-12 11:20:00,44.64,44.64,44.51,44.52,235650.0,33.5034,33.5034,33.4058,33.4133,235650.0
2018-12-12 11:25:00,44.52,44.55,44.44,44.45,235083.0,33.4133,33.4358,33.3533,33.3608,235083.0
2018-12-12 11:30:00,44.45,44.49,44.42,44.42,192203.0,33.3608,33.3908,33.3383,33.3383,192203.0
2018-12-12 11:35:00,44.43,44.44,44.39,44.41,126759.0,33.3458,33.3533,33.3158,33.3308,126759.0
2018-12-12 11:40:00,44.41,44.46,44.4,44.44,112919.0,33.3308,33.3683,33.3233,33.3533,112919.0
2018-12-12 11:45:00,44.45,44.49,44.43,44.49,147262.0,33.3608,33.3908,33.3458,33.3908,147262.0
2018-12-12 11:50:00,44.48,44.52,44.4,44.4,226046.0,33.3833,33.4133,33.3233,33.3233,226046.0
2018-12-12 11:55:00,44.41,44.53,44.39,44.53,179566.0,33.3308,33.4208,33.3158,33.4208,179566.0
2018-12-12 12:00:00,44.52,44.63,44.52,44.61,181502.0,33.4133,33.4959,33.4133,33.4809,181502.0
2018-12-12 12:05:00,44.61,44.69,44.58,44.68,144555.0,33.4809,33.5409,33.4584,33.5334,144555.0
2018-12-12 12:10:00,44.68,44.71,44.67,44.71,94625.0,33.5334,33.5559,33.5259,33.5559,94625.0
2018-12-12 12:15:00,44.71,44.74,44.66,44.68,121870.0,33.5559,33.5784,33.5184,33.5334,121870.0
2018-12-12 12:20:00,44.67,44.7,44.63,44.66,109814.0,33.5259,33.5484,33.4959,33.5184,109814.0
2018-12-12 12:25:00,44.67,44.69,44.6,44.63,76656.0,33.5259,33.5409,33.4734,33.4959,76656.0
2018-12-12 12:30:00,44.63,44.67,44.61,44.65,84790.0,33.4959,33.5259,33.4809,33.5109,84790.0
2018-12-12 12:35:00,44.66,44.66,44.58,44.6,136205.0,33.5184,33.5184,33.4584,33.4734,136205.0
2018-12-12 12:40:00,44.6,44.61,44.57,44.59,110567.0,33.4734,33.4809,33.4508,33.4659,110567.0
2018-12-12 12:45:00,44.59,44.59,44.52,44.55,90502.0,33.4659,33.4659,33.4133,33.4358,90502.0
2018-12-12 12:50:00,44.55,44.6,44.54,44.58,97970.0,33.4358,33.4734,33.4283,33.4584,97970.0
2018-12-12 12:55:00,44.58,44.63,44.57,44.61,116979.0,33.4584,33.4959,33.4508,33.4809,116979.0
2018-12-12 13:00:00,44.62,44.63,44.6,44.6,74156.0,33.4884,33.4959,33.4734,33.4734,74156.0
2018-12-12 13:05:00,44.61,44.61,44.58,44.61,86716.0,33.4809,33.4809,33.4584,33.4809,86716.0
2018-12-12 13:10:00,44.61,44.73,44.6,44.73,91318.0,33.4809,33.5709,33.4734,33.5709,91318.0
2018-12-12 13:15:00,44.73,44.74,44.7,44.7,104773.0,33.5709,33.5784,33.5484,33.5484,104773.0
2018-12-12 13:20:00,44.71,44.72,44.67,44.68,63195.0,33.5559,33.5634,33.5259,33.5334,63195.0
2018-12-12 13:25:00,44.69,44.7,44.68,44.69,99484.0,33.5409,33.5484,33.5334,33.5409,99484.0
2018-12-12 13:30:00,44.69,44.7,44.66,44.69,54798.0,33.5409,33.5484,33.5184,33.5409,54798.0
2018-12-12 13:35:00,44.69,44.69,44.65,44.68,85199.0,33.5409,33.5409,33.5109,33.5334,85199.0
2018-12-12 13:40:00,44.67,44.68,44.62,44.63,128976.0,33.5259,33.5334,33.4884,33.4959,128976.0
2018-12-12 13:45:00,44.63,44.64,44.6,44.63,71840.0,33.4959,33.5034,33.4734,33.4959,71840.0
2018-12-12 13:50:00,44.63,44.65,44.59,44.61,70617.0,33.4959,33.5109,33.4659,33.4809,70617.0
2018-12-12 13:55:00,44.6,44.6,44.54,44.59,129809.0,33.4734,33.4734,33.4283,33.4659,129809.0
2018-12-12 14:00:00,44.59,44.6,44.5,44.5,155878.0,33.4659,33.4734,33.3983,33.3983,155878.0
2018-12-12 14:05:00,44.5,44.52,44.39,44.41,129052.0,33.3983,33.4133,33.3158,33.3308,129052.0
2018-12-12 14:10:00,44.41,44.44,44.35,44.42,127128.0,33.3308,33.3533,33.2857,33.3383,127128.0
2018-12-12 14:15:00,44.42,44.5,44.41,44.47,128762.0,33.3383,33.3983,33.3308,33.3758,128762.0
2018-12-12 14:20:00,44.46,44.48,44.34,44.41,138107.0,33.3683,33.3833,33.2782,33.3308,138107.0
2018-12-12 14:25:00,44.41,44.48,44.31,44.38,148375.0,33.3308,33.3833,33.2557,33.3082,148375.0
2018-12-12 14:30:00,44.38,44.42,44.32,44.39,169233.0,33.3082,33.3383,33.2632,33.3158,169233.0
2018-12-12 14:35:00,44.39,44.42,44.34,44.38,128833.0,33.3158,33.3383,33.2782,33.3082,128833.0
2018-12-12 14:40:00,44.37,44.38,44.27,44.33,151803.0,33.3007,33.3082,33.2257,33.2707,151803.0
2018-12-12 14:45:00,44.33,44.35,44.23,44.25,213306.0,33.2707,33.2857,33.1957,33.2107,213306.0
2018-12-12 14:50:00,44.25,44.35,44.21,44.32,210588.0,33.2107,33.2857,33.1807,33.2632,210588.0
2018-12-12 14:55:00,44.32,44.41,44.3,44.34,137694.0,33.2632,33.3308,33.2482,33.2782,137694.0
2018-12-12 15:00:00,44.34,44.43,44.3,44.39,212621.0,33.2782,33.3458,33.2482,33.3158,212621.0
2018-12-12 15:05:00,44.39,44.43,44.35,44.39,311454.0,33.3158,33.3458,33.2857,33.3158,311454.0
2018-12-12 15:10:00,44.4,44.45,44.37,44.38,169407.0,33.3233,33.3608,33.3007,33.3082,169407.0
2018-12-12 15:15:00,44.39,44.39,44.24,44.27,206240.0,33.3158,33.3158,33.2032,33.2257,206240.0
2018-12-12 15:20:00,44.27,44.36,44.26,44.35,150336.0,33.2257,33.2932,33.2182,33.2857,150336.0
2018-12-12 15:25:00,44.35,44.41,44.31,44.33,218202.0,33.2857,33.3308,33.2557,33.2707,218202.0
2018-12-12 15:30:00,44.34,44.4,44.32,44.36,288409.0,33.2782,33.3233,33.2632,33.2932,288409.0
2018-12-12 15:35:00,44.36,44.41,44.33,44.41,226559.0,33.2932,33.3308,33.2707,33.3308,226559.0
2018-12-12 15:40:00,44.4,44.44,44.35,44.37,238560.0,33.3233,33.3533,33.2857,33.3007,238560.0
2018-12-12 15:45:00,44.38,44.38,44.3,44.33,251016.0,33.3082,33.3082,33.2482,33.2707,251016.0
2018-12-12 15:50:00,44.33,44.33,44.22,44.25,260659.0,33.2707,33.2707,33.1882,33.2107,260659.0
2018-12-12 15:55:00,44.24,44.24,44.15,44.17,1123292.0,33.2032,33.2032,33.1356,33.1506,1123292.0
2018-12-13 09:30:00,44.46,44.74,44.35,44.74,695082.0,33.3683,33.5784,33.2857,33.5784,695082.0
2018-12-13 09:35:00,44.73,44.9,44.73,44.82,438103.0,33.5709,33.6985,33.5709,33.6385,438103.0
2018-12-13 09:40:00,44.81,44.86,44.58,44.59,373918.0,33.631,33.6685,33.4584,33.4659,373918.0
2018-12-13 09:45:00,44.59,44.71,44.59,44.6,185374.0,33.4659,33.5559,33.4659,33.4734,185374.0
2018-12-13 09:50:00,44.61,44.61,44.48,44.53,241989.0,33.4809,33.4809,33.3833,33.4208,241989.0
2018-12-13 09:55:00,44.53,44.57,44.32,44.34,260741.0,33.4208,33.4508,33.2632,33.2782,260741.0
2018-12-13 10:00:00,44.35,44.57,44.34,44.56,204003.0,33.2857,33.4508,33.2782,33.4433,204003.0
2018-12-13 10:05:00,44.57,44.64,44.54,44.61,197431.0,33.4508,33.5034,33.4283,33.4809,197431.0
2018-12-13 10:10:00,44.62,44.68,44.57,44.63,247661.0,33.4884,33.5334,33.4508,33.4959,247661.0
2018-12-13 10:15:00,44.64,44.7,44.62,44.64,192091.0,33.5034,33.5484,33.4884,33.5034,192091.0
2018-12-13 10:20:00,44.64,44.64,44.5,44.55,182866.0,33.5034,33.5034,33.3983,33.4358,182866.0
2018-12-13 10:25:00,44.54,44.67,44.48,44.5,221949.0,33.4283,33.5259,33.3833,33.3983,221949.0
2018-12-13 10:30:00,44.5,44.54,44.43,44.5,126225.0,33.3983,33.4283,33.3458,33.3983,126225.0
2018-12-13 10:35:00,44.5,44.56,44.43,44.44,145289.0,33.3983,33.4433,33.3458,33.3533,145289.0
2018-12-13 10:40:00,44.44,44.48,44.39,44.48,109770.0,33.3533,33.3833,33.3158,33.3833,109770.0
2018-12-13 10:45:00,44.47,44.52,44.41,44.47,127199.0,33.3758,33.4133,33.3308,33.3758,127199.0
2018-12-13 10:50:00,44.46,44.46,44.33,44.42,139137.0,33.3683,33.3683,33.2707,33.3383,139137.0
2018-12-13 10:55:00,44.42,44.48,44.4,44.43,128264.0,33.3383,33.3833,33.3233,33.3458,128264.0
2018-12-13 11:00:00,44.42,44.47,44.37,44.42,298040.0,33.3383,33.3758,33.3007,33.3383,298040.0
2018-12-13 11:05:00,44.42,44.49,44.38,44.46,114896.0,33.3383,33.3908,33.3082,33.3683,114896.0
2018-12-13 11:10:00,44.45,44.47,44.42,44.44,89055.0,33.3608,33.3758,33.3383,33.3533,89055.0
2018-12-13 11:15:00,44.44,44.45,44.36,44.4,160175.0,33.3533,33.3608,33.2932,33.3233,160175.0
2018-12-13 11:20:00,44.4,44.42,44.32,44.33,186311.0,33.3233,33.3383,33.2632,33.2707,186311.0
2018-12-13 11:25:00,44.34,44.47,44.34,44.46,136968.0,33.2782,33.3758,33.2782,33.3683,136968.0
2018-12-13 11:30:00,44.45,44.52,44.41,44.51,201362.0,33.3608,33.4133,33.3308,33.4058,201362.0
2018-12-13 11:35:00,44.51,44.54,44.46,44.49,158664.0,33.4058,33.4283,33.3683,33.3908,158664.0
2018-12-13 11:40:00,44.49,44.59,44.38,44.57,190522.0,33.3908,33.4659,33.3082,33.4508,190522.0
2018-12-13 11:45:00,44.57,44.58,44.53,44.55,287154.0,33.4508,33.4584,33.4208,33.4358,287154.0
2018-12-13 11:50:00,44.55,44.56,44.45,44.48,267178.0,33.4358,33.4433,33.3608,33.3833,267178.0
2018-12-13 11:55:00,44.48,44.55,44.46,44.47,145362.0,33.3833,33.4358,33.3683,33.3758,145362.0
2018-12-13 12:00:00,44.46,44.49,44.37,44.41,167217.0,33.3683,33.3908,33.3007,33.3308,167217.0
2018-12-13 12:05:00,44.41,44.51,44.39,44.5,142336.0,33.3308,33.4058,33.3158,33.3983,142336.0
2018-12-13 12:10:00,44.5,44.52,44.43,44.47,156587.0,33.3983,33.4133,33.3458,33.3758,156587.0
2018-12-13 12:15:00,44.47,44.5,44.39,44.48,179933.0,33.3758,33.3983,33.3158,33.3833,179933.0
2018-12-13 12:20:00,44.48,44.52,44.45,44.48,167848.0,33.3833,33.4133,33.3608,33.3833,167848.0
2018-12-13 12:25:00,44.49,44.49,44.43,44.44,146345.0,33.3908,33.3908,33.3458,33.3533,146345.0
2018-12-13 12:30:00,44.43,44.47,44.38,44.38,215751.0,33.3458,33.3758,33.3082,33.3082,215751.0
2018-12-13 12:35:00,44.39,44.49,44.38,44.47,155970.0,33.3158,33.3908,33.3082,33.3758,155970.0
2018-12-13 12:40:00,44.47,44.5,44.47,44.48,63262.0,33.3758,33.3983,33.3758,33.3833,63262.0
2018-12-13 12:45:00,44.48,44.53,44.45,44.51,80429.0,33.3833,33.4208,33.3608,33.4058,80429.0
2018-12-13 12:50:00,44.51,44.53,44.41,44.41,117313.0,33.4058,33.4208,33.3308,33.3308,117313.0
2018-12-13 12:55:00,44.42,44.44,44.39,44.39,103825.0,33.3383,33.3533,33.3158,33.3158,103825.0
2018-12-13 13:00:00,44.39,44.4,44.3,44.31,123258.0,33.3158,33.3233,33.2482,33.2557,123258.0
2018-12-13 13:05:00,44.32,44.35,44.26,44.33,138257.0,33.2632,33.2857,33.2182,33.2707,138257.0
2018-12-13 13:10:00,44.33,44.39,44.31,44.37,82803.0,33.2707,33.3158,33.2557,33.3007,82803.0
2018-12-13 13:15:00,44.38,44.43,44.33,44.34,130356.0,33.3082,33.3458,33.2707,33.2782,130356.0
2018-12-13 13:20:00,44.34,44.39,44.34,44.38,79941.0,33.2782,33.3158,33.2782,33.3082,79941.0
2018-12-13 13:25:00,44.38,44.39,44.25,44.33,220833.0,33.3082,33.3158,33.2107,33.2707,220833.0
2018-12-13 13:30:00,44.33,44.41,44.32,44.4,230063.0,33.2707,33.3308,33.2632,33.3233,230063.0
2018-12-13 13:35:00,44.4,44.52,44.39,44.47,289582.0,33.3233,33.4133,33.3158,33.3758,289582.0
2018-12-13 13:40:00,44.47,44.53,44.47,44.47,110519.0,33.3758,33.4208,33.3758,33.3758,110519.0
2018-12-13 13:45:00,44.47,44.48,44.43,44.44,126563.0,33.3758,33.3833,33.3458,33.3533,126563.0
2018-12-13 13:50:00,44.44,44.46,44.34,44.35,122673.0,33.3533,33.3683,33.2782,33.2857,122673.0
2018-12-13 13:55:00,44.35,44.39,44.31,44.33,90218.0,33.2857,33.3158,33.2557,33.2707,90218.0
2018-12-13 14:00:00,44.33,44.37,44.31,44.32,122960.0,33.2707,33.3007,33.2557,33.2632,122960.0
2018-12-13 14:05:00,44.31,44.33,44.21,44.26,174390.0,33.2557,33.2707,33.1807,33.2182,174390.0
2018-12-13 14:10:00,44.25,44.32,44.23,44.3,142070.0,33.2107,33.2632,33.1957,33.2482,142070.0
2018-12-13 14:15:00,44.3,44.37,44.3,44.36,131428.0,33.2482,33.3007,33.2482,33.2932,131428.0
2018-12-13 14:20:00,44.37,44.37,44.31,44.32,118280.0,33.3007,33.3007,33.2557,33.2632,118280.0
2018-12-13 14:25:00,44.32,44.34,44.24,44.34,222618.0,33.2632,33.2782,33.2032,33.2782,222618.0
2018-12-13 14:30:00,44.34,44.34,44.29,44.3,145417.0,33.2782,33.2782,33.2407,33.2482,145417.0
2018-12-13 14:35:00,44.3,44.3,44.23,44.3,175934.0,33.2482,33.2482,33.1957,33.2482,175934.0
2018-12-13 14:40:00,44.3,44.34,44.29,44.29,140926.0,33.2482,33.2782,33.2407,33.2407,140926.0
2018-12-13 14:45:00,44.29,44.31,44.27,44.29,127528.0,33.2407,33.2557,33.2257,33.2407,127528.0
2018-12-13 14:50:00,44.3,44.4,44.29,44.36,213183.0,33.2482,33.3233,33.2407,33.2932,213183.0
2018-12-13 14:55:00,44.36,44.42,44.35,44.37,207349.0,33.2932,33.3383,33.2857,33.3007,207349.0
2018-12-13 15:00:00,44.36,44.37,44.33,44.34,212644.0,33.2932,33.3007,33.2707,33.2782,212644.0
2018-12-13 15:05:00,44.34,44.36,44.32,44.33,161336.0,33.2782,33.2932,33.2632,33.2707,161336.0
2018-12-13 15:10:00,44.32,44.4,44.31,44.36,268626.0,33.2632,33.3233,33.2557,33.2932,268626.0
2018-12-13 15:15:00,44.36,44.45,44.35,44.44,199604.0,33.2932,33.3608,33.2857,33.3533,199604.0
2018-12-13 15:20:00,44.44,44.48,44.42,44.44,174634.0,33.3533,33.3833,33.3383,33.3533,174634.0
2018-12-13 15:25:00,44.44,44.47,44.4,44.43,113817.0,33.3533,33.3758,33.3233,33.3458,113817.0
2018-12-13 15:30:00,44.42,44.47,44.38,44.46,195263.0,33.3383,33.3758,33.3082,33.3683,195263.0
2018-12-13 15:35:00,44.45,44.46,44.39,44.45,185552.0,33.3608,33.3683,33.3158,33.3608,185552.0
2018-12-13 15:40:00,44.44,44.64,44.44,44.62,348394.0,33.3533,33.5034,33.3533,33.4884,348394.0
2018-12-13 15:45:00,44.61,44.67,44.52,44.54,287043.0,33.4809,33.5259,33.4133,33.4283,287043.0
2018-12-13 15:50:00,44.54,44.56,44.5,44.54,253338.0,33.4283,33.4433,33.3983,33.4283,253338.0
2018-12-13 15:55:00,44.54,44.62,44.54,44.55,1011868.0,33.4283,33.4884,33.4283,33.4358,1011868.0
2018-12-14 09:30:00,44.08,44.11,43.88,44.07,537740.0,33.0831,33.1056,32.933,33.0756,537740.0
2018-12-14 09:35:00,44.06,44.08,43.93,43.93,300351.0,33.0681,33.0831,32.9705,32.9705,300351.0
2018-12-14 09:40:00,43.93,44.08,43.9,44.05,217703.0,32.9705,33.0831,32.948,33.0606,217703.0
2018-12-14 09:45:00,44.05,44.12,43.96,43.98,213941.0,33.0606,33.1131,32.993,33.008,213941.0
2018-12-14 09:50:00,43.98,43.99,43.91,43.91,148816.0,33.008,33.0155,32.9555,32.9555,148816.0
2018-12-14 09:55:00,43.91,43.93,43.82,43.84,266672.0,32.9555,32.9705,32.888,32.903,266672.0
2018-12-14 10:00:00,43.84,43.85,43.74,43.79,329565.0,32.903,32.9105,32.8279,32.8654,329565.0
2018-12-14 10:05:00,43.79,43.79,43.72,43.77,272683.0,32.8654,32.8654,32.8129,32.8504,272683.0
2018-12-14 10:10:00,43.78,43.88,43.76,43.86,260953.0,32.8579,32.933,32.8429,32.918,260953.0
2018-12-14 10:15:00,43.85,43.93,43.72,43.74,260694.0,32.9105,32.9705,32.8129,32.8279,260694.0
2018-12-14 10:20:00,43.74,43.76,43.64,43.72,300843.0,32.8279,32.8429,32.7529,32.8129,300843.0
2018-12-14 10:25:00,43.72,43.87,43.71,43.78,263461.0,32.8129,32.9255,32.8054,32.8579,263461.0
2018-12-14 10:30:00,43.78,43.8,43.63,43.65,268782.0,32.8579,32.8729,32.7454,32.7604,268782.0
2018-12-14 10:35:00,43.65,43.71,43.6,43.63,314128.0,32.7604,32.8054,32.7228,32.7454,314128.0
2018-12-14 10:40:00,43.63,43.7,43.61,43.69,177793.0,32.7454,32.7979,32.7303,32.7904,177793.0
2018-12-14 10:45:00,43.7,43.79,43.69,43.75,409196.0,32.7979,32.8654,32.7904,32.8354,409196.0
2018-12-14 10:50:00,43.76,43.78,43.72,43.75,291036.0,32.8429,32.8579,32.8129,32.8354,291036.0
2018-12-14 10:55:00,43.75,43.83,43.75,43.75,323214.0,32.8354,32.8955,32.8354,32.8354,323214.0
2018-12-14 11:00:00,43.75,43.85,43.73,43.84,286996.0,32.8354,32.9105,32.8204,32.903,286996.0
2018-12-14 11:05:00,43.84,43.87,43.81,43.82,163757.0,32.903,32.9255,32.8805,32.888,163757.0
2018-12-14 11:10:00,43.81,43.81,43.69,43.72,358569.0,32.8805,32.8805,32.7904,32.8129,358569.0
2018-12-14 11:15:00,43.72,43.74,43.64,43.66,279086.0,32.8129,32.8279,32.7529,32.7679,279086.0
2018-12-14 11:20:00,43.66,43.68,43.5,43.51,409594.0,32.7679,32.7829,32.6478,32.6553,409594.0
2018-12-14 11:25:00,43.5,43.61,43.49,43.52,251543.0,32.6478,32.7303,32.6403,32.6628,251543.0
2018-12-14 11:30:00,43.52,43.69,43.49,43.65,260305.0,32.6628,32.7904,32.6403,32.7604,260305.0
2018-12-14 11:35:00,43.64,43.7,43.58,43.59,185506.0,32.7529,32.7979,32.7078,32.7153,185506.0
2018-12-14 11:40:00,43.59,43.73,43.58,43.66,240724.0,32.7153,32.8204,32.7078,32.7679,240724.0
2018-12-14 11:45:00,43.66,43.68,43.57,43.58,251762.0,32.7679,32.7829,32.7003,32.7078,251762.0
2018-12-14 11:50:00,43.58,43.59,43.49,43.57,185264.0,32.7078,32.7153,32.6403,32.7003,185264.0
2018-12-14 11:55:00,43.57,43.62,43.42,43.43,259479.0,32.7003,32.7379,32.5877,32.5953,259479.0
2018-12-14 12:00:00,43.43,43.52,43.42,43.5,239529.0,32.5953,32.6628,32.5877,32.6478,239529.0
2018-12-14 12:05:00,43.5,43.57,43.49,43.55,245441.0,32.6478,32.7003,32.6403,32.6853,245441.0
2018-12-14 12:10:00,43.54,43.66,43.52,43.54,765264.0,32.6778,32.7679,32.6628,32.6778,765264.0
2018-12-14 12:15:00,43.53,43.69,43.51,43.66,440282.0,32.6703,32.7904,32.6553,32.7679,440282.0
2018-12-14 12:20:00,43.66,43.76,43.64,43.7,348060.0,32.7679,32.8429,32.7529,32.7979,348060.0
2018-12-14 12:25:00,43.69,43.72,43.64,43.7,157533.0,32.7904,32.8129,32.7529,32.7979,157533.0
2018-12-14 12:30:00,43.7,43.8,43.69,43.74,195063.0,32.7979,32.8729,32.7904,32.8279,195063.0
2018-12-14 12:35:00,43.74,43.79,43.72,43.75,637984.0,32.8279,32.8654,32.8129,32.8354,637984.0
2018-12-14 12:40:00,43.74,43.74,43.69,43.73,165047.0,32.8279,32.8279,32.7904,32.8204,165047.0
2018-12-14 12:45:00,43.73,43.79,43.72,43.78,197679.0,32.8204,32.8654,32.8129,32.8579,197679.0
2018-12-14 12:50:00,43.79,43.89,43.77,43.89,222014.0,32.8654,32.9405,32.8504,32.9405,222014.0
2018-12-14 12:55:00,43.89,43.92,43.82,43.83,176837.0,32.9405,32.963,32.888,32.8955,176837.0
2018-12-14 13:00:00,43.82,43.82,43.72,43.74,138652.0,32.888,32.888,32.8129,32.8279,138652.0
2018-12-14 13:05:00,43.75,43.81,43.71,43.8,268506.0,32.8354,32.8805,32.8054,32.8729,268506.0
2018-12-14 13:10:00,43.79,43.86,43.73,43.74,229528.0,32.8654,32.918,32.8204,32.8279,229528.0
2018-12-14 13:15:00,43.74,43.75,43.71,43.73,214131.0,32.8279,32.8354,32.8054,32.8204,214131.0
2018-12-14 13:20:00,43.72,43.75,43.7,43.71,165902.0,32.8129,32.8354,32.7979,32.8054,165902.0
2018-12-14 13:25:00,43.7,43.71,43.64,43.68,163326.0,32.7979,32.8054,32.7529,32.7829,163326.0
2018-12-14 13:30:00,43.68,43.69,43.53,43.58,218174.0,32.7829,32.7904,32.6703,32.7078,218174.0
2018-12-14 13:35:00,43.59,43.65,43.56,43.63,164970.0,32.7153,32.7604,32.6928,32.7454,164970.0
2018-12-14 13:40:00,43.62,43.68,43.6,43.66,169095.0,32.7379,32.7829,32.7228,32.7679,169095.0
2018-12-14 13:45:00,43.67,43.74,43.63,43.7,180457.0,32.7754,32.8279,32.7454,32.7979,180457.0
2018-12-14 13:50:00,43.69,43.77,43.69,43.74,107724.0,32.7904,32.8504,32.7904,32.8279,107724.0
2018-12-14 13:55:00,43.73,43.75,43.67,43.68,93787.0,32.8204,32.8354,32.7754,32.7829,93787.0
2018-12-14 14:00:00,43.68,43.7,43.63,43.68,121770.0,32.7829,32.7979,32.7454,32.7829,121770.0
2018-12-14 14:05:00,43.67,43.73,43.66,43.7,135765.0,32.7754,32.8204,32.7679,32.7979,135765.0
2018-12-14 14:10:00,43.69,43.72,43.66,43.72,153766.0,32.7904,32.8129,32.7679,32.8129,153766.0
2018-12-14 14:15:00,43.72,43.76,43.67,43.68,131789.0,32.8129,32.8429,32.7754,32.7829,131789.0
2018-12-14 14:20:00,43.68,43.78,43.67,43.76,161853.0,32.7829,32.8579,32.7754,32.8429,161853.0
2018-12-14 14:25:00,43.77,43.79,43.71,43.78,218599.0,32.8504,32.8654,32.8054,32.8579,218599.0
2018-12-14 14:30:00,43.78,43.78,43.6,43.61,207512.0,32.8579,32.8579,32.7228,32.7303,207512.0
2018-12-14 14:35:00,43.61,43.63,43.57,43.6,144427.0,32.7303,32.7454,32.7003,32.7228,144427.0
2018-12-14 14:40:00,43.6,43.65,43.58,43.64,255243.0,32.7228,32.7604,32.7078,32.7529,255243.0
2018-12-14 14:45:00,43.64,43.7,43.63,43.66,155074.0,32.7529,32.7979,32.7454,32.7679,155074.0
2018-12-14 14:50:00,43.66,43.69,43.62,43.68,195310.0,32.7679,32.7904,32.7379,32.7829,195310.0
2018-12-14 14:55:00,43.68,43.82,43.67,43.8,268320.0,32.7829,32.888,32.7754,32.8729,268320.0
2018-12-14 15:00:00,43.79,43.81,43.71,43.73,509838.0,32.8654,32.8805,32.8054,32.8204,509838.0
2018-12-14 15:05:00,43.73,43.8,43.71,43.77,173626.0,32.8204,32.8729,32.8054,32.8504,173626.0
2018-12-14 15:10:00,43.77,43.94,43.76,43.91,322996.0,32.8504,32.978,32.8429,32.9555,322996.0
2018-12-14 15:15:00,43.91,43.92,43.82,43.85,242162.0,32.9555,32.963,32.888,32.9105,242162.0
2018-12-14 15:20:00,43.85,43.85,43.75,43.76,316402.0,32.9105,32.9105,32.8354,32.8429,316402.0
2018-12-14 15:25:00,43.77,43.79,43.69,43.69,246575.0,32.8504,32.8654,32.7904,32.7904,246575.0
2018-12-14 15:30:00,43.69,43.74,43.63,43.67,334158.0,32.7904,32.8279,32.7454,32.7754,334158.0
2018-12-14 15:35:00,43.67,43.69,43.62,43.68,352517.0,32.7754,32.7904,32.7379,32.7829,352517.0
2018-12-14 15:40:00,43.68,43.71,43.6,43.63,382423.0,32.7829,32.8054,32.7228,32.7454,382423.0
2018-12-14 15:45:00,43.63,43.68,43.58,43.62,718252.0,32.7454,32.7829,32.7078,32.7379,718252.0
2018-12-14 15:50:00,43.62,43.73,43.61,43.72,732954.0,32.7379,32.8204,32.7303,32.8129,732954.0
2018-12-14 15:55:00,43.72,43.85,43.72,43.84,2597253.0,32.8129,32.9105,32.8129,32.903,2597253.0
2018-12-17 09:30:00,43.5,43.78,43.5,43.75,565056.0,32.6478,32.8579,32.6478,32.8354,565056.0
2018-12-17 09:35:00,43.74,43.77,43.33,43.42,383935.0,32.8279,32.8504,32.5202,32.5877,383935.0
2018-12-17 09:40:00,43.43,43.51,43.4,43.47,508146.0,32.5953,32.6553,32.5727,32.6253,508146.0
2018-12-17 09:45:00,43.47,43.52,43.38,43.46,315914.0,32.6253,32.6628,32.5577,32.6178,315914.0
2018-12-17 09:50:00,43.47,43.58,43.46,43.57,270627.0,32.6253,32.7078,32.6178,32.7003,270627.0
2018-12-17 09:55:00,43.57,43.63,43.48,43.61,250813.0,32.7003,32.7454,32.6328,32.7303,250813.0
2018-12-17 10:00:00,43.6,43.61,43.53,43.58,148725.0,32.7228,32.7303,32.6703,32.7078,148725.0
2018-12-17 10:05:00,43.57,43.7,43.56,43.69,256811.0,32.7003,32.7979,32.6928,32.7904,256811.0
2018-12-17 10:10:00,43.69,43.84,43.65,43.79,386200.0,32.7904,32.903,32.7604,32.8654,386200.0
2018-12-17 10:15:00,43.79,43.87,43.72,43.8,268372.0,32.8654,32.9255,32.8129,32.8729,268372.0
2018-12-17 10:20:00,43.8,43.89,43.79,43.8,224508.0,32.8729,32.9405,32.8654,32.8729,224508.0
2018-12-17 10:25:00,43.8,43.95,43.79,43.94,332040.0,32.8729,32.9855,32.8654,32.978,332040.0
2018-12-17 10:30:00,43.93,43.95,43.75,43.79,245931.0,32.9705,32.9855,32.8354,32.8654,245931.0
2018-12-17 10:35:00,43.79,43.79,43.63,43.65,633710.0,32.8654,32.8654,32.7454,32.7604,633710.0
2018-12-17 10:40:00,43.64,43.8,43.63,43.73,496949.0,32.7529,32.8729,32.7454,32.8204,496949.0
2018-12-17 10:45:00,43.73,43.74,43.56,43.58,217408.0,32.8204,32.8279,32.6928,32.7078,217408.0
2018-12-17 10:50:00,43.57,43.65,43.51,43.55,326472.0,32.7003,32.7604,32.6553,32.6853,326472.0
2018-12-17 10:55:00,43.55,43.64,43.5,43.59,238139.0,32.6853,32.7529,32.6478,32.7153,238139.0
2018-12-17 11:00:00,43.6,43.76,43.56,43.72,221030.0,32.7228,32.8429,32.6928,32.8129,221030.0
2018-12-17 11:05:00,43.72,43.86,43.72,43.85,220134.0,32.8129,32.918,32.8129,32.9105,220134.0
2018-12-17 11:10:00,43.86,43.89,43.8,43.88,204155.0,32.918,32.9405,32.8729,32.933,204155.0
2018-12-17 11:15:00,43.88,43.9,43.85,43.87,180719.0,32.933,32.948,32.9105,32.9255,180719.0
2018-12-17 11:20:00,43.87,43.97,43.86,43.94,251653.0,32.9255,33.0005,32.918,32.978,251653.0
2018-12-17 11:25:00,43.93,43.97,43.84,43.84,501697.0,32.9705,33.0005,32.903,32.903,501697.0
2018-12-17 11:30:00,43.84,43.86,43.73,43.74,343809.0,32.903,32.918,32.8204,32.8279,343809.0
2018-12-17 11:35:00,43.74,43.78,43.73,43.75,342890.0,32.8279,32.8579,32.8204,32.8354,342890.0
2018-12-17 11:40:00,43.76,43.81,43.74,43.77,122020.0,32.8429,32.8805,32.8279,32.8504,122020.0
2018-12-17 11:45:00,43.77,43.84,43.72,43.84,155986.0,32.8504,32.903,32.8129,32.903,155986.0
2018-12-17 11:50:00,43.84,43.86,43.74,43.74,130470.0,32.903,32.918,32.8279,32.8279,130470.0
2018-12-17 11:55:00,43.75,43.75,43.67,43.71,284442.0,32.8354,32.8354,32.7754,32.8054,284442.0
2018-12-17 12:00:00,43.72,43.73,43.67,43.7,302342.0,32.8129,32.8204,32.7754,32.7979,302342.0
2018-12-17 12:05:00,43.69,43.85,43.68,43.79,416834.0,32.7904,32.9105,32.7829,32.8654,416834.0
2018-12-17 12:10:00,43.78,43.79,43.66,43.66,137210.0,32.8579,32.8654,32.7679,32.7679,137210.0
2018-12-17 12:15:00,43.66,43.7,43.63,43.66,150898.0,32.7679,32.7979,32.7454,32.7679,150898.0
2018-12-17 12:20:00,43.67,43.67,43.52,43.52,190938.0,32.7754,32.7754,32.6628,32.6628,190938.0
2018-12-17 12:25:00,43.53,43.58,43.42,43.44,477803.0,32.6703,32.7078,32.5877,32.6028,477803.0
2018-12-17 12:30:00,43.44,43.45,43.3,43.3,210764.0,32.6028,32.6103,32.4977,32.4977,210764.0
2018-12-17 12:35:00,43.3,43.4,43.3,43.38,165020.0,32.4977,32.5727,32.4977,32.5577,165020.0
2018-12-17 12:40:00,43.38,43.4,43.32,43.35,186362.0,32.5577,32.5727,32.5127,32.5352,186362.0
2018-12-17 12:45:00,43.34,43.45,43.34,43.44,109101.0,32.5277,32.6103,32.5277,32.6028,109101.0
2018-12-17 12:50:00,43.43,43.45,43.23,43.24,123415.0,32.5953,32.6103,32.4451,32.4527,123415.0
2018-12-17 12:55:00,43.25,43.26,43.17,43.18,185428.0,32.4602,32.4677,32.4001,32.4076,185428.0
2018-12-17 13:00:00,43.19,43.28,43.15,43.22,295966.0,32.4151,32.4827,32.3851,32.4376,295966.0
2018-12-17 13:05:00,43.21,43.34,43.21,43.31,239894.0,32.4301,32.5277,32.4301,32.5052,239894.0
2018-12-17 13:10:00,43.31,43.35,43.25,43.33,489178.0,32.5052,32.5352,32.4602,32.5202,489178.0
2018-12-17 13:15:00,43.33,43.4,43.27,43.36,197222.0,32.5202,32.5727,32.4752,32.5427,197222.0
2018-12-17 13:20:00,43.37,43.46,43.34,43.45,216147.0,32.5502,32.6178,32.5277,32.6103,216147.0
2018-12-17 13:25:00,43.44,43.5,43.33,43.33,164728.0,32.6028,32.6478,32.5202,32.5202,164728.0
2018-12-17 13:30:00,43.34,43.42,43.31,43.33,342952.0,32.5277,32.5877,32.5052,32.5202,342952.0
2018-12-17 13:35:00,43.33,43.38,43.26,43.34,312913.0,32.5202,32.5577,32.4677,32.5277,312913.0
2018-12-17 13:40:00,43.34,43.4,43.27,43.28,369449.0,32.5277,32.5727,32.4752,32.4827,369449.0
2018-12-17 13:45:00,43.28,43.33,43.23,43.27,518043.0,32.4827,32.5202,32.4451,32.4752,518043.0
2018-12-17 13:50:00,43.28,43.34,43.24,43.25,273866.0,32.4827,32.5277,32.4527,32.4602,273866.0
2018-12-17 13:55:00,43.25,43.28,43.19,43.22,294487.0,32.4602,32.4827,32.4151,32.4376,294487.0
2018-12-17 14:00:00,43.21,43.27,43.15,43.16,503074.0,32.4301,32.4752,32.3851,32.3926,503074.0
2018-12-17 14:05:00,43.16,43.24,43.13,43.21,269378.0,32.3926,32.4527,32.3701,32.4301,269378.0
2018-12-17 14:10:00,43.2,43.25,43.18,43.23,307880.0,32.4226,32.4602,32.4076,32.4451,307880.0
2018-12-17 14:15:00,43.23,43.27,43.19,43.23,605043.0,32.4451,32.4752,32.4151,32.4451,605043.0
2018-12-17 14:20:00,43.23,43.26,43.16,43.18,300114.0,32.4451,32.4677,32.3926,32.4076,300114.0
2018-12-17 14:25:00,43.18,43.23,43.14,43.22,221371.0,32.4076,32.4451,32.3776,32.4376,221371.0
2018-12-17 14:30:00,43.23,43.32,43.2,43.3,281638.0,32.4451,32.5127,32.4226,32.4977,281638.0
2018-12-17 14:35:00,43.31,43.33,43.25,43.26,203845.0,32.5052,32.5202,32.4602,32.4677,203845.0
2018-12-17 14:40:00,43.26,43.41,43.25,43.27,256970.0,32.4677,32.5802,32.4602,32.4752,256970.0
2018-12-17 14:45:00,43.27,43.33,43.19,43.19,272850.0,32.4752,32.5202,32.4151,32.4151,272850.0
2018-12-17 14:50:00,43.19,43.24,43.14,43.18,243731.0,32.4151,32.4527,32.3776,32.4076,243731.0
2018-12-17 14:55:00,43.18,43.23,43.17,43.21,193452.0,32.4076,32.4451,32.4001,32.4301,193452.0
2018-12-17 15:00:00,43.21,43.23,43.15,43.17,220321.0,32.4301,32.4451,32.3851,32.4001,220321.0
2018-12-17 15:05:00,43.18,43.25,43.13,43.13,394585.0,32.4076,32.4602,32.3701,32.3701,394585.0
2018-12-17 15:10:00,43.13,43.26,43.12,43.21,849879.0,32.3701,32.4677,32.3626,32.4301,849879.0
2018-12-17 15:15:00,43.2,43.22,43.12,43.16,502246.0,32.4226,32.4376,32.3626,32.3926,502246.0
2018-12-17 15:20:00,43.15,43.16,43.04,43.11,779792.0,32.3851,32.3926,32.3025,32.3551,779792.0
2018-12-17 15:25:00,43.11,43.13,43.06,43.13,554052.0,32.3551,32.3701,32.3176,32.3701,554052.0
2018-12-17 15:30:00,43.13,43.22,43.09,43.11,797015.0,32.3701,32.4376,32.3401,32.3551,797015.0
2018-12-17 15:35:00,43.11,43.12,43.03,43.05,694643.0,32.3551,32.3626,32.295,32.3101,694643.0
2018-12-17 15:40:00,43.05,43.13,42.98,43.1,1025924.0,32.3101,32.3701,32.2575,32.3476,1025924.0
2018-12-17 15:45:00,43.09,43.19,42.99,43.05,1100669.0,32.3401,32.4151,32.265,32.3101,1100669.0
2018-12-17 15:50:00,43.05,43.18,43.04,43.09,838280.0,32.3101,32.4076,32.3025,32.3401,838280.0
2018-12-17 15:55:00,43.09,43.21,43.05,43.12,2823428.0,32.3401,32.4301,32.3101,32.3626,2823428.0
2018-12-18 09:30:00,43.47,43.5,43.21,43.23,591670.0,32.6253,32.6478,32.4301,32.4451,591670.0
2018-12-18 09:35:00,43.23,43.26,42.94,43.02,353849.0,32.4451,32.4677,32.2275,32.2875,353849.0
2018-12-18 09:40:00,43.01,43.03,42.92,43.01,277836.0,32.28,32.295,32.2125,32.28,277836.0
2018-12-18 09:45:00,43.01,43.02,42.77,42.77,488559.0,32.28,32.2875,32.0999,32.0999,488559.0
2018-12-18 09:50:00,42.78,42.81,42.7,42.8,433456.0,32.1074,32.1299,32.0474,32.1224,433456.0
2018-12-18 09:55:00,42.8,42.94,42.79,42.86,248178.0,32.1224,32.2275,32.1149,32.1675,248178.0
2018-12-18 10:00:00,42.87,42.97,42.8,42.94,426857.0,32.175,32.25,32.1224,32.2275,426857.0
2018-12-18 10:05:00,42.93,42.94,42.78,42.78,338003.0,32.22,32.2275,32.1074,32.1074,338003.0
2018-12-18 10:10:00,42.79,42.89,42.78,42.89,172038.0,32.1149,32.19,32.1074,32.19,172038.0
2018-12-18 10:15:00,42.89,42.95,42.88,42.95,272886.0,32.19,32.235,32.1825,32.235,272886.0
2018-12-18 10:20:00,42.94,42.95,42.9,42.93,358963.0,32.2275,32.235,32.1975,32.22,358963.0
2018-12-18 10:25:00,42.93,43.15,42.9,43.13,550683.0,32.22,32.3851,32.1975,32.3701,550683.0
2018-12-18 10:30:00,43.13,43.16,43.03,43.08,293648.0,32.3701,32.3926,32.295,32.3326,293648.0
2018-12-18 10:35:00,43.07,43.11,43.01,43.1,222363.0,32.3251,32.3551,32.28,32.3476,222363.0
2018-12-18 10:40:00,43.11,43.16,42.96,42.97,319805.0,32.3551,32.3926,32.2425,32.25,319805.0
2018-12-18 10:45:00,42.96,43.01,42.86,42.91,585494.0,32.2425,32.28,32.1675,32.205,585494.0
2018-12-18 10:50:00,42.92,43.04,42.91,43.01,321360.0,32.2125,32.3025,32.205,32.28,321360.0
2018-12-18 10:55:00,43.0,43.01,42.83,42.85,274223.0,32.2725,32.28,32.1449,32.1599,274223.0
2018-12-18 11:00:00,42.85,42.92,42.83,42.84,187001.0,32.1599,32.2125,32.1449,32.1524,187001.0
2018-12-18 11:05:00,42.84,42.89,42.8,42.81,185954.0,32.1524,32.19,32.1224,32.1299,185954.0
2018-12-18 11:10:00,42.81,42.82,42.66,42.66,305188.0,32.1299,32.1374,32.0173,32.0173,305188.0
2018-12-18 11:15:00,42.66,42.68,42.57,42.63,299956.0,32.0173,32.0324,31.9498,31.9948,299956.0
2018-12-18 11:20:00,42.63,42.67,42.58,42.66,192683.0,31.9948,32.0249,31.9573,32.0173,192683.0
2018-12-18 11:25:00,42.66,42.66,42.57,42.58,348505.0,32.0173,32.0173,31.9498,31.9573,348505.0
2018-12-18 11:30:00,42.58,42.67,42.55,42.66,253980.0,31.9573,32.0249,31.9348,32.0173,253980.0
2018-12-18 11:35:00,42.67,42.81,42.66,42.8,579617.0,32.0249,32.1299,32.0173,32.1224,579617.0
2018-12-18 11:40:00,42.79,42.83,42.69,42.72,187046.0,32.1149,32.1449,32.0399,32.0624,187046.0
2018-12-18 11:45:00,42.72,42.85,42.7,42.85,108850.0,32.0624,32.1599,32.0474,32.1599,108850.0
2018-12-18 11:50:00,42.85,42.93,42.83,42.86,262276.0,32.1599,32.22,32.1449,32.1675,262276.0
2018-12-18 11:55:00,42.86,42.9,42.81,42.84,190855.0,32.1675,32.1975,32.1299,32.1524,190855.0
2018-12-18 12:00:00,42.84,42.91,42.83,42.89,197734.0,32.1524,32.205,32.1449,32.19,197734.0
2018-12-18 12:05:00,42.89,43.02,42.88,42.96,222715.0,32.19,32.2875,32.1825,32.2425,222715.0
2018-12-18 12:10:00,42.96,43.0,42.94,42.96,138297.0,32.2425,32.2725,32.2275,32.2425,138297.0
2018-12-18 12:15:00,42.96,43.09,42.96,43.08,149539.0,32.2425,32.3401,32.2425,32.3326,149539.0
2018-12-18 12:20:00,43.09,43.13,43.04,43.04,185474.0,32.3401,32.3701,32.3025,32.3025,185474.0
2018-12-18 12:25:00,43.05,43.06,42.88,42.91,139535.0,32.3101,32.3176,32.1825,32.205,139535.0
2018-12-18 12:30:00,42.9,42.93,42.86,42.86,139741.0,32.1975,32.22,32.1675,32.1675,139741.0
2018-12-18 12:35:00,42.86,42.92,42.86,42.91,138608.0,32.1675,32.2125,32.1675,32.205,138608.0
2018-12-18 12:40:00,42.91,42.93,42.88,42.89,95971.0,32.205,32.22,32.1825,32.19,95971.0
2018-12-18 12:45:00,42.9,42.92,42.86,42.88,180836.0,32.1975,32.2125,32.1675,32.1825,180836.0
2018-12-18 12:50:00,42.87,42.9,42.86,42.89,126024.0,32.175,32.1975,32.1675,32.19,126024.0
2018-12-18 12:55:00,42.89,42.91,42.82,42.82,138499.0,32.19,32.205,32.1374,32.1374,138499.0
2018-12-18 13:00:00,42.82,42.84,42.76,42.82,162136.0,32.1374,32.1524,32.0924,32.1374,162136.0
2018-12-18 13:05:00,42.82,42.9,42.81,42.86,125062.0,32.1374,32.1975,32.1299,32.1675,125062.0
2018-12-18 13:10:00,42.86,42.89,42.8,42.81,125725.0,32.1675,32.19,32.1224,32.1299,125725.0
2018-12-18 13:15:00,42.81,42.81,42.74,42.75,111856.0,32.1299,32.1299,32.0774,32.0849,111856.0
2018-12-18 13:20:00,42.76,42.8,42.75,42.76,132643.0,32.0924,32.1224,32.0849,32.0924,132643.0
2018-12-18 13:25:00,42.76,42.77,42.65,42.68,216809.0,32.0924,32.0999,32.0098,32.0324,216809.0
2018-12-18 13:30:00,42.68,42.69,42.6,42.65,224729.0,32.0324,32.0399,31.9723,32.0098,224729.0
2018-12-18 13:35:00,42.64,42.7,42.63,42.66,201244.0,32.0023,32.0474,31.9948,32.0173,201244.0
2018-12-18 13:40:00,42.65,42.67,42.56,42.59,166031.0,32.0098,32.0249,31.9423,31.9648,166031.0
2018-12-18 13:45:00,42.59,42.63,42.57,42.62,260312.0,31.9648,31.9948,31.9498,31.9873,260312.0
2018-12-18 13:50:00,42.61,42.62,42.48,42.5,252175.0,31.9798,31.9873,31.8823,31.8973,252175.0
2018-12-18 13:55:00,42.5,42.51,42.38,42.43,309735.0,31.8973,31.9048,31.8072,31.8447,309735.0
2018-12-18 14:00:00,42.42,42.55,42.42,42.5,279503.0,31.8372,31.9348,31.8372,31.8973,279503.0
2018-12-18 14:05:00,42.51,42.57,42.48,42.57,211639.0,31.9048,31.9498,31.8823,31.9498,211639.0
2018-12-18 14:10:00,42.56,42.59,42.53,42.55,180288.0,31.9423,31.9648,31.9198,31.9348,180288.0
2018-12-18 14:15:00,42.55,42.55,42.42,42.44,263878.0,31.9348,31.9348,31.8372,31.8522,263878.0
2018-12-18 14:20:00,42.45,42.47,42.41,42.43,178803.0,31.8597,31.8747,31.8297,31.8447,178803.0
2018-12-18 14:25:00,42.44,42.52,42.42,42.51,160308.0,31.8522,31.9123,31.8372,31.9048,160308.0
2018-12-18 14:30:00,42.51,42.62,42.51,42.51,656653.0,31.9048,31.9873,31.9048,31.9048,656653.0
2018-12-18 14:35:00,42.5,42.6,42.5,42.59,284456.0,31.8973,31.9723,31.8973,31.9648,284456.0
2018-12-18 14:40:00,42.58,42.61,42.22,42.26,550890.0,31.9573,31.9798,31.6871,31.7171,550890.0
2018-12-18 14:45:00,42.25,42.34,42.22,42.32,426581.0,31.7096,31.7772,31.6871,31.7622,426581.0
2018-12-18 14:50:00,42.32,42.32,42.25,42.28,219779.0,31.7622,31.7622,31.7096,31.7321,219779.0
2018-12-18 14:55:00,42.28,42.28,42.1,42.11,372429.0,31.7321,31.7321,31.5971,31.6046,372429.0
2018-12-18 15:00:00,42.11,42.19,42.05,42.11,496625.0,31.6046,31.6646,31.5595,31.6046,496625.0
2018-12-18 15:05:00,42.11,42.22,42.04,42.18,545883.0,31.6046,31.6871,31.552,31.6571,545883.0
2018-12-18 15:10:00,42.17,42.31,42.14,42.25,376900.0,31.6496,31.7547,31.6271,31.7096,376900.0
2018-12-18 15:15:00,42.25,42.37,42.2,42.29,302629.0,31.7096,31.7997,31.6721,31.7397,302629.0
2018-12-18 15:20:00,42.3,42.3,42.15,42.24,335477.0,31.7472,31.7472,31.6346,31.7021,335477.0
2018-12-18 15:25:00,42.23,42.24,42.12,42.21,306583.0,31.6946,31.7021,31.6121,31.6796,306583.0
2018-12-18 15:30:00,42.21,42.37,42.21,42.3,406816.0,31.6796,31.7997,31.6796,31.7472,406816.0
2018-12-18 15:35:00,42.3,42.39,42.3,42.34,322748.0,31.7472,31.8147,31.7472,31.7772,322748.0
2018-12-18 15:40:00,42.34,42.47,42.34,42.46,393363.0,31.7772,31.8747,31.7772,31.8672,393363.0
2018-12-18 15:45:00,42.46,42.72,42.46,42.7,660095.0,31.8672,32.0624,31.8672,32.0474,660095.0
2018-12-18 15:50:00,42.69,42.7,42.56,42.61,550893.0,32.0399,32.0474,31.9423,31.9798,550893.0
2018-12-18 15:55:00,42.62,42.63,42.39,42.4,1577173.0,31.9873,31.9948,31.8147,31.8222,1577173.0
2018-12-19 09:30:00,42.83,42.83,42.49,42.49,714335.0,32.1449,32.1449,31.8898,31.8898,714335.0
2018-12-19 09:35:00,42.49,42.73,42.41,42.62,376319.0,31.8898,32.0699,31.8297,31.9873,376319.0
2018-12-19 09:40:00,42.62,42.62,42.34,42.36,370206.0,31.9873,31.9873,31.7772,31.7922,370206.0
2018-12-19 09:45:00,42.36,42.36,42.2,42.29,338492.0,31.7922,31.7922,31.6721,31.7397,338492.0
2018-12-19 09:50:00,42.29,42.41,42.28,42.31,424133.0,31.7397,31.8297,31.7321,31.7547,424133.0
2018-12-19 09:55:00,42.32,42.55,42.28,42.53,482994.0,31.7622,31.9348,31.7321,31.9198,482994.0
2018-12-19 10:00:00,42.53,42.65,42.38,42.39,1178330.0,31.9198,32.0098,31.8072,31.8147,1178330.0
2018-12-19 10:05:00,42.39,42.44,42.34,42.43,402485.0,31.8147,31.8522,31.7772,31.8447,402485.0
2018-12-19 10:10:00,42.44,42.46,42.37,42.42,227013.0,31.8522,31.8672,31.7997,31.8372,227013.0
2018-12-19 10:15:00,42.42,42.56,42.38,42.52,185944.0,31.8372,31.9423,31.8072,31.9123,185944.0
2018-12-19 10:20:00,42.52,42.56,42.45,42.47,117299.0,31.9123,31.9423,31.8597,31.8747,117299.0
2018-12-19 10:25:00,42.47,42.6,42.46,42.6,149464.0,31.8747,31.9723,31.8672,31.9723,149464.0
2018-12-19 10:30:00,42.59,42.61,42.53,42.56,201687.0,31.9648,31.9798,31.9198,31.9423,201687.0
2018-12-19 10:35:00,42.56,42.58,42.5,42.53,419754.0,31.9423,31.9573,31.8973,31.9198,419754.0
2018-12-19 10:40:00,42.53,42.64,42.51,42.61,225798.0,31.9198,32.0023,31.9048,31.9798,225798.0
2018-12-19 10:45:00,42.61,42.62,42.43,42.45,226541.0,31.9798,31.9873,31.8447,31.8597,226541.0
2018-12-19 10:50:00,42.45,42.56,42.44,42.52,241185.0,31.8597,31.9423,31.8522,31.9123,241185.0
2018-12-19 10:55:00,42.51,42.57,42.45,42.57,235685.0,31.9048,31.9498,31.8597,31.9498,235685.0
2018-12-19 11:00:00,42.57,42.59,42.45,42.47,260532.0,31.9498,31.9648,31.8597,31.8747,260532.0
2018-12-19 11:05:00,42.46,42.51,42.44,42.47,222427.0,31.8672,31.9048,31.8522,31.8747,222427.0
2018-12-19 11:10:00,42.48,42.51,42.4,42.48,209338.0,31.8823,31.9048,31.8222,31.8823,209338.0
2018-12-19 11:15:00,42.48,42.5,42.4,42.44,230761.0,31.8823,31.8973,31.8222,31.8522,230761.0
2018-12-19 11:20:00,42.43,42.5,42.42,42.48,145774.0,31.8447,31.8973,31.8372,31.8823,145774.0
2018-12-19 11:25:00,42.49,42.5,42.46,42.46,211847.0,31.8898,31.8973,31.8672,31.8672,211847.0
2018-12-19 11:30:00,42.46,42.49,42.42,42.48,173128.0,31.8672,31.8898,31.8372,31.8823,173128.0
2018-12-19 11:35:00,42.48,42.59,42.47,42.59,138456.0,31.8823,31.9648,31.8747,31.9648,138456.0
2018-12-19 11:40:00,42.59,42.62,42.56,42.59,160203.0,31.9648,31.9873,31.9423,31.9648,160203.0
2018-12-19 11:45:00,42.59,42.59,42.53,42.56,132625.0,31.9648,31.9648,31.9198,31.9423,132625.0
2018-12-19 11:50:00,42.57,42.65,42.56,42.63,233539.0,31.9498,32.0098,31.9423,31.9948,233539.0
2018-12-19 11:55:00,42.64,42.74,42.6,42.72,490642.0,32.0023,32.0774,31.9723,32.0624,490642.0
2018-12-19 12:00:00,42.72,42.78,42.7,42.74,539323.0,32.0624,32.1074,32.0474,32.0774,539323.0
2018-12-19 12:05:00,42.75,42.79,42.72,42.77,180357.0,32.0849,32.1149,32.0624,32.0999,180357.0
2018-12-19 12:10:00,42.78,42.8,42.74,42.75,209740.0,32.1074,32.1224,32.0774,32.0849,209740.0
2018-12-19 12:15:00,42.75,42.75,42.71,42.73,111801.0,32.0849,32.0849,32.0549,32.0699,111801.0
2018-12-19 12:20:00,42.73,42.82,42.7,42.82,141838.0,32.0699,32.1374,32.0474,32.1374,141838.0
2018-12-19 12:25:00,42.83,42.88,42.8,42.83,160321.0,32.1449,32.1825,32.1224,32.1449,160321.0
2018-12-19 12:30:00,42.83,42.89,42.82,42.88,161420.0,32.1449,32.19,32.1374,32.1825,161420.0
2018-12-19 12:35:00,42.88,42.91,42.87,42.9,122454.0,32.1825,32.205,32.175,32.1975,122454.0
2018-12-19 12:40:00,42.89,42.92,42.85,42.87,129386.0,32.19,32.2125,32.1599,32.175,129386.0
2018-12-19 12:45:00,42.87,42.87,42.83,42.85,154474.0,32.175,32.175,32.1449,32.1599,154474.0
2018-12-19 12:50:00,42.85,42.88,42.8,42.82,258438.0,32.1599,32.1825,32.1224,32.1374,258438.0
2018-12-19 12:55:00,42.82,42.83,42.74,42.77,87500.0,32.1374,32.1449,32.0774,32.0999,87500.0
2018-12-19 13:00:00,42.77,42.77,42.69,42.74,144605.0,32.0999,32.0999,32.0399,32.0774,144605.0
2018-12-19 13:05:00,42.75,42.77,42.71,42.72,109777.0,32.0849,32.0999,32.0549,32.0624,109777.0
2018-12-19 13:10:00,42.71,42.76,42.7,42.72,128712.0,32.0549,32.0924,32.0474,32.0624,128712.0
2018-12-19 13:15:00,42.72,42.73,42.66,42.73,98989.0,32.0624,32.0699,32.0173,32.0699,98989.0
2018-12-19 13:20:00,42.73,42.74,42.61,42.65,166575.0,32.0699,32.0774,31.9798,32.0098,166575.0
2018-12-19 13:25:00,42.66,42.7,42.64,42.69,91490.0,32.0173,32.0474,32.0023,32.0399,91490.0
2018-12-19 13:30:00,42.69,42.72,42.6,42.66,161817.0,32.0399,32.0624,31.9723,32.0173,161817.0
2018-12-19 13:35:00,42.66,42.69,42.62,42.65,86147.0,32.0173,32.0399,31.9873,32.0098,86147.0
2018-12-19 13:40:00,42.65,42.8,42.64,42.79,491837.0,32.0098,32.1224,32.0023,32.1149,491837.0
2018-12-19 13:45:00,42.78,42.8,42.69,42.73,106300.0,32.1074,32.1224,32.0399,32.0699,106300.0
2018-12-19 13:50:00,42.73,42.73,42.64,42.66,213824.0,32.0699,32.0699,32.0023,32.0173,213824.0
2018-12-19 13:55:00,42.66,42.97,42.65,42.97,342050.0,32.0173,32.25,32.0098,32.25,342050.0
2018-12-19 14:00:00,42.97,42.99,42.33,42.48,600566.0,32.25,32.265,31.7697,31.8823,600566.0
2018-12-19 14:05:00,42.48,42.71,42.42,42.58,431720.0,31.8823,32.0549,31.8372,31.9573,431720.0
2018-12-19 14:10:00,42.58,42.62,42.42,42.54,421580.0,31.9573,31.9873,31.8372,31.9273,421580.0
2018-12-19 14:15:00,42.54,42.78,42.48,42.73,427746.0,31.9273,32.1074,31.8823,32.0699,427746.0
2018-12-19 14:20:00,42.73,42.78,42.63,42.71,364463.0,32.0699,32.1074,31.9948,32.0549,364463.0
2018-12-19 14:25:00,42.72,42.77,42.62,42.71,380518.0,32.0624,32.0999,31.9873,32.0549,380518.0
2018-12-19 14:30:00,42.71,42.85,42.6,42.74,410357.0,32.0549,32.1599,31.9723,32.0774,410357.0
2018-12-19 14:35:00,42.73,42.82,42.67,42.75,266184.0,32.0699,32.1374,32.0249,32.0849,266184.0
2018-12-19 14:40:00,42.74,42.74,42.3,42.32,499821.0,32.0774,32.0774,31.7472,31.7622,499821.0
2018-12-19 14:45:00,42.32,42.47,42.28,42.46,502671.0,31.7622,31.8747,31.7321,31.8672,502671.0
2018-12-19 14:50:00,42.47,42.47,42.15,42.22,693145.0,31.8747,31.8747,31.6346,31.6871,693145.0
2018-12-19 14:55:00,42.22,42.22,41.96,42.08,637321.0,31.6871,31.6871,31.492,31.582,637321.0
2018-12-19 15:00:00,42.08,42.08,41.75,41.81,782970.0,31.582,31.582,31.3344,31.3794,782970.0
2018-12-19 15:05:00,41.81,41.96,41.57,41.94,1329169.0,31.3794,31.492,31.1993,31.477,1329169.0
2018-12-19 15:10:00,41.94,42.13,41.81,42.12,669389.0,31.477,31.6196,31.3794,31.6121,669389.0
2018-12-19 15:15:00,42.12,42.16,41.89,42.02,815423.0,31.6121,31.6421,31.4394,31.537,815423.0
2018-12-19 15:20:00,42.02,42.18,41.84,42.11,784650.0,31.537,31.6571,31.4019,31.6046,784650.0
2018-12-19 15:25:00,42.11,42.14,41.92,41.92,836474.0,31.6046,31.6271,31.462,31.462,836474.0
2018-12-19 15:30:00,41.92,42.03,41.89,41.99,640615.0,31.462,31.5445,31.4394,31.5145,640615.0
2018-12-19 15:35:00,41.99,42.0,41.88,41.93,658808.0,31.5145,31.522,31.4319,31.4695,658808.0
2018-12-19 15:40:00,41.93,41.93,41.77,41.88,805269.0,31.4695,31.4695,31.3494,31.4319,805269.0
2018-12-19 15:45:00,41.88,42.09,41.86,42.08,749230.0,31.4319,31.5895,31.4169,31.582,749230.0
2018-12-19 15:50:00,42.08,42.09,42.0,42.02,645063.0,31.582,31.5895,31.522,31.537,645063.0
2018-12-19 15:55:00,42.01,42.1,41.96,41.98,1312421.0,31.5295,31.5971,31.492,31.507,1312421.0
2018-12-20 09:30:00,41.71,41.85,41.53,41.82,753674.0,31.3044,31.4094,31.1693,31.3869,753674.0
2018-12-20 09:35:00,41.82,42.12,41.78,42.06,313455.0,31.3869,31.6121,31.3569,31.567,313455.0
2018-12-20 09:40:00,42.07,42.11,41.8,41.86,307155.0,31.5745,31.6046,31.3719,31.4169,307155.0
2018-12-20 09:45:00,41.86,41.88,41.68,41.79,385805.0,31.4169,31.4319,31.2818,31.3644,385805.0
2018-12-20 09:50:00,41.78,41.93,41.75,41.91,327712.0,31.3569,31.4695,31.3344,31.4545,327712.0
2018-12-20 09:55:00,41.91,42.07,41.9,42.03,429477.0,31.4545,31.5745,31.4469,31.5445,429477.0
2018-12-20 10:00:00,42.03,42.15,42.02,42.13,353485.0,31.5445,31.6346,31.537,31.6196,353485.0
2018-12-20 10:05:00,42.13,42.34,42.11,42.3,521446.0,31.6196,31.7772,31.6046,31.7472,521446.0
2018-12-20 10:10:00,42.3,42.32,42.24,42.27,233469.0,31.7472,31.7622,31.7021,31.7246,233469.0
2018-12-20 10:15:00,42.28,42.3,42.05,42.07,294045.0,31.7321,31.7472,31.5595,31.5745,294045.0
2018-12-20 10:20:00,42.06,42.17,42.03,42.16,365010.0,31.567,31.6496,31.5445,31.6421,365010.0
2018-12-20 10:25:00,42.16,42.35,42.16,42.2,333567.0,31.6421,31.7847,31.6421,31.6721,333567.0
2018-12-20 10:30:00,42.2,42.25,42.05,42.08,372844.0,31.6721,31.7096,31.5595,31.582,372844.0
2018-12-20 10:35:00,42.09,42.24,41.97,42.22,546164.0,31.5895,31.7021,31.4995,31.6871,546164.0
2018-12-20 10:40:00,42.22,42.31,42.13,42.26,288897.0,31.6871,31.7547,31.6196,31.7171,288897.0
2018-12-20 10:45:00,42.26,42.27,42.1,42.13,277526.0,31.7171,31.7246,31.5971,31.6196,277526.0
2018-12-20 10:50:00,42.13,42.19,42.07,42.08,215356.0,31.6196,31.6646,31.5745,31.582,215356.0
2018-12-20 10:55:00,42.08,42.22,42.07,42.16,187520.0,31.582,31.6871,31.5745,31.6421,187520.0
2018-12-20 11:00:00,42.16,42.17,42.05,42.11,261630.0,31.6421,31.6496,31.5595,31.6046,261630.0
2018-12-20 11:05:00,42.11,42.2,42.07,42.19,261330.0,31.6046,31.6721,31.5745,31.6646,261330.0
2018-12-20 11:10:00,42.18,42.29,42.18,42.26,222187.0,31.6571,31.7397,31.6571,31.7171,222187.0
2018-12-20 11:15:00,42.26,42.29,42.23,42.27,151693.0,31.7171,31.7397,31.6946,31.7246,151693.0
2018-12-20 11:20:00,42.27,42.3,42.23,42.27,172936.0,31.7246,31.7472,31.6946,31.7246,172936.0
2018-12-20 11:25:00,42.27,42.3,42.15,42.23,210321.0,31.7246,31.7472,31.6346,31.6946,210321.0
2018-12-20 11:30:00,42.23,42.24,42.09,42.09,250875.0,31.6946,31.7021,31.5895,31.5895,250875.0
2018-12-20 11:35:00,42.09,42.13,42.05,42.09,283007.0,31.5895,31.6196,31.5595,31.5895,283007.0
2018-12-20 11:40:00,42.09,42.14,42.03,42.05,315680.0,31.5895,31.6271,31.5445,31.5595,315680.0
2018-12-20 11:45:00,42.05,42.1,41.97,41.98,134928.0,31.5595,31.5971,31.4995,31.507,134928.0
2018-12-20 11:50:00,41.98,42.05,41.83,41.93,362969.0,31.507,31.5595,31.3944,31.4695,362969.0
2018-12-20 11:55:00,41.94,42.06,41.8,41.9,536926.0,31.477,31.567,31.3719,31.4469,536926.0
2018-12-20 12:00:00,41.89,41.97,41.81,41.93,294875.0,31.4394,31.4995,31.3794,31.4695,294875.0
2018-12-20 12:05:00,41.93,42.0,41.85,41.94,235400.0,31.4695,31.522,31.4094,31.477,235400.0
2018-12-20 12:10:00,41.94,42.0,41.88,41.89,229349.0,31.477,31.522,31.4319,31.4394,229349.0
2018-12-20 12:15:00,41.89,42.05,41.87,42.04,339981.0,31.4394,31.5595,31.4244,31.552,339981.0
2018-12-20 12:20:00,42.03,42.08,41.96,42.06,266689.0,31.5445,31.582,31.492,31.567,266689.0
2018-12-20 12:25:00,42.05,42.11,42.02,42.08,255321.0,31.5595,31.6046,31.537,31.582,255321.0
2018-12-20 12:30:00,42.07,42.12,41.99,42.0,277938.0,31.5745,31.6121,31.5145,31.522,277938.0
2018-12-20 12:35:00,42.0,42.04,41.9,41.95,341180.0,31.522,31.552,31.4469,31.4845,341180.0
2018-12-20 12:40:00,41.94,42.01,41.83,41.95,242972.0,31.477,31.5295,31.3944,31.4845,242972.0
2018-12-20 12:45:00,41.95,42.04,41.9,42.01,170129.0,31.4845,31.552,31.4469,31.5295,170129.0
2018-12-20 12:50:00,42.01,42.05,41.97,41.98,168865.0,31.5295,31.5595,31.4995,31.507,168865.0
2018-12-20 12:55:00,41.98,42.06,41.94,42.05,183212.0,31.507,31.567,31.477,31.5595,183212.0
2018-12-20 13:00:00,42.05,42.06,41.9,41.94,158699.0,31.5595,31.567,31.4469,31.477,158699.0
2018-12-20 13:05:00,41.94,42.01,41.86,41.89,212511.0,31.477,31.5295,31.4169,31.4394,212511.0
2018-12-20 13:10:00,41.89,42.06,41.87,42.04,141306.0,31.4394,31.567,31.4244,31.552,141306.0
2018-12-20 13:15:00,42.03,42.09,42.0,42.04,103627.0,31.5445,31.5895,31.522,31.552,103627.0
2018-12-20 13:20:00,42.04,42.12,41.95,42.02,233535.0,31.552,31.6121,31.4845,31.537,233535.0
2018-12-20 13:25:00,42.02,42.08,41.98,42.01,170189.0,31.537,31.582,31.507,31.5295,170189.0
2018-12-20 13:30:00,42.01,42.02,41.92,41.97,201818.0,31.5295,31.537,31.462,31.4995,201818.0
2018-12-20 13:35:00,41.97,42.05,41.91,42.03,191312.0,31.4995,31.5595,31.4545,31.5445,191312.0
2018-12-20 13:40:00,42.04,42.06,41.86,42.05,216640.0,31.552,31.567,31.4169,31.5595,216640.0
2018-12-20 13:45:00,42.05,42.07,41.98,42.05,128847.0,31.5595,31.5745,31.507,31.5595,128847.0
2018-12-20 13:50:00,42.05,42.06,41.92,41.92,191195.0,31.5595,31.567,31.462,31.462,191195.0
2018-12-20 13:55:00,41.92,41.99,41.89,41.91,218895.0,31.462,31.5145,31.4394,31.4545,218895.0
2018-12-20 14:00:00,41.91,41.94,41.64,41.77,462507.0,31.4545,31.477,31.2518,31.3494,462507.0
2018-12-20 14:05:00,41.77,41.85,41.72,41.76,293237.0,31.3494,31.4094,31.3119,31.3419,293237.0
2018-12-20 14:10:00,41.76,41.77,41.59,41.71,362109.0,31.3419,31.3494,31.2143,31.3044,362109.0
2018-12-20 14:15:00,41.71,41.74,41.62,41.65,252898.0,31.3044,31.3269,31.2368,31.2593,252898.0
2018-12-20 14:20:00,41.65,41.83,41.65,41.75,319536.0,31.2593,31.3944,31.2593,31.3344,319536.0
2018-12-20 14:25:00,41.76,41.97,41.75,41.96,371164.0,31.3419,31.4995,31.3344,31.492,371164.0
2018-12-20 14:30:00,41.96,42.06,41.93,42.05,304172.0,31.492,31.567,31.4695,31.5595,304172.0
2018-12-20 14:35:00,42.05,42.19,42.0,42.01,302574.0,31.5595,31.6646,31.522,31.5295,302574.0
2018-12-20 14:40:00,42.01,42.33,42.01,42.3,451076.0,31.5295,31.7697,31.5295,31.7472,451076.0
2018-12-20 14:45:00,42.31,42.41,42.24,42.38,329370.0,31.7547,31.8297,31.7021,31.8072,329370.0
2018-12-20 14:50:00,42.38,42.38,42.19,42.21,310293.0,31.8072,31.8072,31.6646,31.6796,310293.0
2018-12-20 14:55:00,42.21,42.22,42.0,42.11,315127.0,31.6796,31.6871,31.522,31.6046,315127.0
2018-12-20 15:00:00,42.11,42.11,41.92,41.93,324867.0,31.6046,31.6046,31.462,31.4695,324867.0
2018-12-20 15:05:00,41.94,42.09,41.76,42.05,409505.0,31.477,31.5895,31.3419,31.5595,409505.0
2018-12-20 15:10:00,42.05,42.17,42.0,42.13,331827.0,31.5595,31.6496,31.522,31.6196,331827.0
2018-12-20 15:15:00,42.12,42.15,42.02,42.02,306548.0,31.6121,31.6346,31.537,31.537,306548.0
2018-12-20 15:20:00,42.02,42.25,42.0,42.2,351540.0,31.537,31.7096,31.522,31.6721,351540.0
2018-12-20 15:25:00,42.2,42.22,42.02,42.03,295898.0,31.6721,31.6871,31.537,31.5445,295898.0
2018-12-20 15:30:00,42.04,42.15,42.04,42.07,350069.0,31.552,31.6346,31.552,31.5745,350069.0
2018-12-20 15:35:00,42.07,42.18,42.04,42.13,755212.0,31.5745,31.6571,31.552,31.6196,755212.0
2018-12-20 15:40:00,42.13,42.17,41.88,41.9,556682.0,31.6196,31.6496,31.4319,31.4469,556682.0
2018-12-20 15:45:00,41.89,41.96,41.8,41.85,680227.0,31.4394,31.492,31.3719,31.4094,680227.0
2018-12-20 15:50:00,41.84,41.89,41.72,41.74,640620.0,31.4019,31.4394,31.3119,31.3269,640620.0
2018-12-20 15:55:00,41.73,41.99,41.71,41.94,1880490.0,31.3194,31.5145,31.3044,31.477,1880490.0
2018-12-21 09:30:00,41.35,42.16,41.35,41.89,7913991.0,31.0342,31.6421,31.0342,31.4394,7913991.0
2018-12-21 09:35:00,41.9,42.2,41.9,42.05,430462.0,31.4469,31.6721,31.4469,31.5595,430462.0
2018-12-21 09:40:00,42.06,42.26,42.05,42.2,358666.0,31.567,31.7171,31.5595,31.6721,358666.0
2018-12-21 09:45:00,42.2,42.36,42.19,42.33,460296.0,31.6721,31.7922,31.6646,31.7697,460296.0
2018-12-21 09:50:00,42.33,42.46,42.25,42.3,623143.0,31.7697,31.8672,31.7096,31.7472,623143.0
2018-12-21 09:55:00,42.31,42.53,42.29,42.47,484716.0,31.7547,31.9198,31.7397,31.8747,484716.0
2018-12-21 10:00:00,42.46,42.54,42.41,42.41,266209.0,31.8672,31.9273,31.8297,31.8297,266209.0
2018-12-21 10:05:00,42.41,42.48,42.35,42.46,431340.0,31.8297,31.8823,31.7847,31.8672,431340.0
2018-12-21 10:10:00,42.47,42.82,42.46,42.75,463659.0,31.8747,32.1374,31.8672,32.0849,463659.0
2018-12-21 10:15:00,42.75,42.87,42.68,42.74,723300.0,32.0849,32.175,32.0324,32.0774,723300.0
2018-12-21 10:20:00,42.73,42.81,42.63,42.7,241182.0,32.0699,32.1299,31.9948,32.0474,241182.0
2018-12-21 10:25:00,42.7,42.72,42.61,42.71,240266.0,32.0474,32.0624,31.9798,32.0549,240266.0
2018-12-21 10:30:00,42.7,42.75,42.61,42.69,266505.0,32.0474,32.0849,31.9798,32.0399,266505.0
2018-12-21 10:35:00,42.69,42.76,42.64,42.72,213650.0,32.0399,32.0924,32.0023,32.0624,213650.0
2018-12-21 10:40:00,42.73,42.76,42.65,42.68,188454.0,32.0699,32.0924,32.0098,32.0324,188454.0
2018-12-21 10:45:00,42.68,42.75,42.64,42.71,146032.0,32.0324,32.0849,32.0023,32.0549,146032.0
2018-12-21 10:50:00,42.71,42.79,42.61,42.7,262701.0,32.0549,32.1149,31.9798,32.0474,262701.0
2018-12-21 10:55:00,42.69,42.76,42.63,42.67,198195.0,32.0399,32.0924,31.9948,32.0249,198195.0
2018-12-21 11:00:00,42.66,42.67,42.46,42.48,427460.0,32.0173,32.0249,31.8672,31.8823,427460.0
2018-12-21 11:05:00,42.47,42.55,42.28,42.29,344724.0,31.8747,31.9348,31.7321,31.7397,344724.0
2018-12-21 11:10:00,42.29,42.45,42.29,42.42,199801.0,31.7397,31.8597,31.7397,31.8372,199801.0
2018-12-21 11:15:00,42.43,42.52,42.41,42.44,239183.0,31.8447,31.9123,31.8297,31.8522,239183.0
2018-12-21 11:20:00,42.44,42.58,42.41,42.55,297316.0,31.8522,31.9573,31.8297,31.9348,297316.0
2018-12-21 11:25:00,42.55,42.63,42.44,42.62,299379.0,31.9348,31.9948,31.8522,31.9873,299379.0
2018-12-21 11:30:00,42.63,42.65,42.55,42.56,210891.0,31.9948,32.0098,31.9348,31.9423,210891.0
2018-12-21 11:35:00,42.56,42.6,42.45,42.45,248949.0,31.9423,31.9723,31.8597,31.8597,248949.0
2018-12-21 11:40:00,42.46,42.53,42.39,42.51,224518.0,31.8672,31.9198,31.8147,31.9048,224518.0
2018-12-21 11:45:00,42.51,42.6,42.46,42.49,210068.0,31.9048,31.9723,31.8672,31.8898,210068.0
2018-12-21 11:50:00,42.49,42.61,42.48,42.52,174994.0,31.8898,31.9798,31.8823,31.9123,174994.0
2018-12-21 11:55:00,42.53,42.58,42.44,42.49,181834.0,31.9198,31.9573,31.8522,31.8898,181834.0
2018-12-21 12:00:00,42.49,42.55,42.44,42.53,231655.0,31.8898,31.9348,31.8522,31.9198,231655.0
2018-12-21 12:05:00,42.53,42.59,42.42,42.45,243370.0,31.9198,31.9648,31.8372,31.8597,243370.0
2018-12-21 12:10:00,42.44,42.45,42.31,42.32,366117.0,31.8522,31.8597,31.7547,31.7622,366117.0
2018-12-21 12:15:00,42.32,42.35,42.21,42.23,341193.0,31.7622,31.7847,31.6796,31.6946,341193.0
2018-12-21 12:20:00,42.23,42.35,42.19,42.34,207288.0,31.6946,31.7847,31.6646,31.7772,207288.0
2018-12-21 12:25:00,42.34,42.36,42.24,42.27,270319.0,31.7772,31.7922,31.7021,31.7246,270319.0
2018-12-21 12:30:00,42.26,42.3,42.09,42.29,387059.0,31.7171,31.7472,31.5895,31.7397,387059.0
2018-12-21 12:35:00,42.28,42.41,42.25,42.38,308855.0,31.7321,31.8297,31.7096,31.8072,308855.0
2018-12-21 12:40:00,42.38,42.4,42.24,42.27,483137.0,31.8072,31.8222,31.7021,31.7246,483137.0
2018-12-21 12:45:00,42.27,42.46,42.26,42.39,286681.0,31.7246,31.8672,31.7171,31.8147,286681.0
2018-12-21 12:50:00,42.39,42.44,42.29,42.3,301950.0,31.8147,31.8522,31.7397,31.7472,301950.0
2018-12-21 12:55:00,42.29,42.37,42.19,42.32,213151.0,31.7397,31.7997,31.6646,31.7622,213151.0
2018-12-21 13:00:00,42.32,42.38,42.25,42.34,314767.0,31.7622,31.8072,31.7096,31.7772,314767.0
2018-12-21 13:05:00,42.34,42.41,42.24,42.4,284211.0,31.7772,31.8297,31.7021,31.8222,284211.0
2018-12-21 13:10:00,42.4,42.46,42.23,42.32,283213.0,31.8222,31.8672,31.6946,31.7622,283213.0
2018-12-21 13:15:00,42.31,42.36,42.24,42.28,196695.0,31.7547,31.7922,31.7021,31.7321,196695.0
2018-12-21 13:20:00,42.29,42.41,42.25,42.37,203334.0,31.7397,31.8297,31.7096,31.7997,203334.0
2018-12-21 13:25:00,42.36,42.46,42.32,42.36,194005.0,31.7922,31.8672,31.7622,31.7922,194005.0
2018-12-21 13:30:00,42.37,42.49,42.32,42.48,191510.0,31.7997,31.8898,31.7622,31.8823,191510.0
2018-12-21 13:35:00,42.49,42.5,42.36,42.4,252817.0,31.8898,31.8973,31.7922,31.8222,252817.0
2018-12-21 13:40:00,42.41,42.51,42.36,42.48,334630.0,31.8297,31.9048,31.7922,31.8823,334630.0
2018-12-21 13:45:00,42.47,42.49,42.34,42.37,201029.0,31.8747,31.8898,31.7772,31.7997,201029.0
2018-12-21 13:50:00,42.37,42.45,42.29,42.33,164034.0,31.7997,31.8597,31.7397,31.7697,164034.0
2018-12-21 13:55:00,42.34,42.37,42.3,42.34,178696.0,31.7772,31.7997,31.7472,31.7772,178696.0
2018-12-21 14:00:00,42.33,42.39,42.22,42.28,283159.0,31.7697,31.8147,31.6871,31.7321,283159.0
2018-12-21 14:05:00,42.28,42.3,42.19,42.2,250647.0,31.7321,31.7472,31.6646,31.6721,250647.0
2018-12-21 14:10:00,42.19,42.26,42.15,42.18,280469.0,31.6646,31.7171,31.6346,31.6571,280469.0
2018-12-21 14:15:00,42.18,42.32,42.18,42.28,219043.0,31.6571,31.7622,31.6571,31.7321,219043.0
2018-12-21 14:20:00,42.27,42.42,42.27,42.34,210647.0,31.7246,31.8372,31.7246,31.7772,210647.0
2018-12-21 14:25:00,42.33,42.4,42.29,42.34,274582.0,31.7697,31.8222,31.7397,31.7772,274582.0
2018-12-21 14:30:00,42.34,42.35,42.24,42.26,200948.0,31.7772,31.7847,31.7021,31.7171,200948.0
2018-12-21 14:35:00,42.26,42.36,42.26,42.32,147708.0,31.7171,31.7922,31.7171,31.7622,147708.0
2018-12-21 14:40:00,42.32,42.36,42.22,42.23,166446.0,31.7622,31.7922,31.6871,31.6946,166446.0
2018-12-21 14:45:00,42.24,42.3,42.2,42.3,211097.0,31.7021,31.7472,31.6721,31.7472,211097.0
2018-12-21 14:50:00,42.3,42.41,42.27,42.31,194063.0,31.7472,31.8297,31.7246,31.7547,194063.0
2018-12-21 14:55:00,42.31,42.34,42.22,42.3,239109.0,31.7547,31.7772,31.6871,31.7472,239109.0
2018-12-21 15:00:00,42.31,42.4,42.3,42.36,252942.0,31.7547,31.8222,31.7472,31.7922,252942.0
2018-12-21 15:05:00,42.36,42.38,42.27,42.33,217572.0,31.7922,31.8072,31.7246,31.7697,217572.0
2018-12-21 15:10:00,42.33,42.33,42.19,42.22,289736.0,31.7697,31.7697,31.6646,31.6871,289736.0
2018-12-21 15:15:00,42.22,42.22,42.04,42.08,408226.0,31.6871,31.6871,31.552,31.582,408226.0
2018-12-21 15:20:00,42.07,42.15,42.05,42.08,293933.0,31.5745,31.6346,31.5595,31.582,293933.0
2018-12-21 15:25:00,42.09,42.09,41.99,41.99,370307.0,31.5895,31.5895,31.5145,31.5145,370307.0
2018-12-21 15:30:00,41.99,42.14,41.98,42.09,547907.0,31.5145,31.6271,31.507,31.5895,547907.0
2018-12-21 15:35:00,42.09,42.1,41.91,41.94,490685.0,31.5895,31.5971,31.4545,31.477,490685.0
2018-12-21 15:40:00,41.93,42.05,41.89,41.98,605106.0,31.4695,31.5595,31.4394,31.507,605106.0
2018-12-21 15:45:00,41.98,42.2,41.96,42.1,861570.0,31.507,31.6721,31.492,31.5971,861570.0
2018-12-21 15:50:00,42.1,42.16,42.0,42.07,997727.0,31.5971,31.6421,31.522,31.5745,997727.0
2018-12-21 15:55:00,42.07,42.08,41.9,41.93,1826647.0,31.5745,31.582,31.4469,31.4695,1826647.0
2018-12-24 09:30:00,41.81,41.96,41.72,41.84,626149.0,31.3794,31.492,31.3119,31.4019,626149.0
2018-12-24 09:35:00,41.84,41.96,41.73,41.88,437914.0,31.4019,31.492,31.3194,31.4319,437914.0
2018-12-24 09:40:00,41.89,41.92,41.77,41.8,238082.0,31.4394,31.462,31.3494,31.3719,238082.0
2018-12-24 09:45:00,41.8,41.87,41.72,41.72,433515.0,31.3719,31.4244,31.3119,31.3119,433515.0
2018-12-24 09:50:00,41.72,41.79,41.62,41.66,243091.0,31.3119,31.3644,31.2368,31.2668,243091.0
2018-12-24 09:55:00,41.66,41.75,41.6,41.63,299977.0,31.2668,31.3344,31.2218,31.2443,299977.0
2018-12-24 10:00:00,41.63,41.66,41.39,41.45,388094.0,31.2443,31.2668,31.0642,31.1092,388094.0
2018-12-24 10:05:00,41.45,41.5,41.23,41.36,454712.0,31.1092,31.1467,30.9441,31.0417,454712.0
2018-12-24 10:10:00,41.36,41.52,41.31,41.48,295623.0,31.0417,31.1618,31.0041,31.1317,295623.0
2018-12-24 10:15:00,41.47,41.51,41.35,41.37,291534.0,31.1242,31.1542,31.0342,31.0492,291534.0
2018-12-24 10:20:00,41.38,41.49,41.3,41.44,301013.0,31.0567,31.1392,30.9966,31.1017,301013.0
2018-12-24 10:25:00,41.45,41.5,41.39,41.43,301744.0,31.1092,31.1467,31.0642,31.0942,301744.0
2018-12-24 10:30:00,41.43,41.5,41.4,41.41,345330.0,31.0942,31.1467,31.0717,31.0792,345330.0
2018-12-24 10:35:00,41.42,41.52,41.35,41.46,363968.0,31.0867,31.1618,31.0342,31.1167,363968.0
2018-12-24 10:40:00,41.45,41.63,41.45,41.54,520511.0,31.1092,31.2443,31.1092,31.1768,520511.0
2018-12-24 10:45:00,41.54,41.57,41.47,41.55,332374.0,31.1768,31.1993,31.1242,31.1843,332374.0
2018-12-24 10:50:00,41.54,41.55,41.4,41.41,228666.0,31.1768,31.1843,31.0717,31.0792,228666.0
2018-12-24 10:55:00,41.41,41.43,41.26,41.3,322705.0,31.0792,31.0942,30.9666,30.9966,322705.0
2018-12-24 11:00:00,41.3,41.33,41.02,41.05,377191.0,30.9966,31.0192,30.7865,30.809,377191.0
2018-12-24 11:05:00,41.05,41.15,41.04,41.08,238156.0,30.809,30.8841,30.8015,30.8315,238156.0
2018-12-24 11:10:00,41.08,41.11,41.02,41.1,238284.0,30.8315,30.854,30.7865,30.8465,238284.0
2018-12-24 11:15:00,41.1,41.11,40.94,40.99,429718.0,30.8465,30.854,30.7264,30.764,429718.0
2018-12-24 11:20:00,40.98,41.04,40.9,40.93,307945.0,30.7565,30.8015,30.6964,30.7189,307945.0
2018-12-24 11:25:00,40.93,41.02,40.91,40.98,311530.0,30.7189,30.7865,30.7039,30.7565,311530.0
2018-12-24 11:30:00,40.98,41.05,40.93,41.01,210964.0,30.7565,30.809,30.7189,30.779,210964.0
2018-12-24 11:35:00,41.0,41.0,40.83,40.91,265717.0,30.7715,30.7715,30.6439,30.7039,265717.0
2018-12-24 11:40:00,40.92,41.03,40.88,40.92,229873.0,30.7114,30.794,30.6814,30.7114,229873.0
2018-12-24 11:45:00,40.92,40.92,40.77,40.79,312646.0,30.7114,30.7114,30.5989,30.6139,312646.0
2018-12-24 11:50:00,40.79,40.84,40.71,40.83,284281.0,30.6139,30.6514,30.5538,30.6439,284281.0
2018-12-24 11:55:00,40.83,40.87,40.76,40.81,278522.0,30.6439,30.6739,30.5914,30.6289,278522.0
2018-12-24 12:00:00,40.82,40.93,40.81,40.9,328131.0,30.6364,30.7189,30.6289,30.6964,328131.0
2018-12-24 12:05:00,40.89,40.91,40.79,40.8,223126.0,30.6889,30.7039,30.6139,30.6214,223126.0
2018-12-24 12:10:00,40.8,40.85,40.71,40.77,339650.0,30.6214,30.6589,30.5538,30.5989,339650.0
2018-12-24 12:15:00,40.76,40.84,40.7,40.71,433746.0,30.5914,30.6514,30.5463,30.5538,433746.0
2018-12-24 12:20:00,40.71,40.73,40.6,40.67,511726.0,30.5538,30.5688,30.4713,30.5238,511726.0
2018-12-24 12:25:00,40.66,40.74,40.58,40.67,454936.0,30.5163,30.5763,30.4563,30.5238,454936.0
2018-12-24 12:30:00,40.67,40.79,40.57,40.69,269725.0,30.5238,30.6139,30.4488,30.5388,269725.0
2018-12-24 12:35:00,40.69,40.74,40.63,40.7,345569.0,30.5388,30.5763,30.4938,30.5463,345569.0
2018-12-24 12:40:00,40.69,40.7,40.55,40.61,390408.0,30.5388,30.5463,30.4337,30.4788,390408.0
2018-12-24 12:45:00,40.61,40.72,40.54,40.7,532229.0,30.4788,30.5613,30.4262,30.5463,532229.0
2018-12-24 12:50:00,40.7,40.7,40.6,40.69,589212.0,30.5463,30.5463,30.4713,30.5388,589212.0
2018-12-24 12:55:00,40.68,40.69,40.52,40.56,887283.0,30.5313,30.5388,30.4112,30.4412,887283.0
2018-12-26 09:30:00,40.66,40.88,40.61,40.82,548762.0,30.5163,30.6814,30.4788,30.6364,548762.0
2018-12-26 09:35:00,40.83,41.02,40.71,40.99,309645.0,30.6439,30.7865,30.5538,30.764,309645.0
2018-12-26 09:40:00,40.99,41.03,40.86,40.96,263391.0,30.764,30.794,30.6664,30.7415,263391.0
2018-12-26 09:45:00,40.96,41.05,40.88,41.03,259373.0,30.7415,30.809,30.6814,30.794,259373.0
2018-12-26 09:50:00,41.04,41.05,40.85,40.87,415945.0,30.8015,30.809,30.6589,30.6739,415945.0
2018-12-26 09:55:00,40.88,40.9,40.6,40.63,305875.0,30.6814,30.6964,30.4713,30.4938,305875.0
2018-12-26 10:00:00,40.63,40.67,40.46,40.52,253077.0,30.4938,30.5238,30.3662,30.4112,253077.0
2018-12-26 10:05:00,40.53,40.68,40.42,40.66,292228.0,30.4187,30.5313,30.3362,30.5163,292228.0
2018-12-26 10:10:00,40.66,40.71,40.46,40.54,356389.0,30.5163,30.5538,30.3662,30.4262,356389.0
2018-12-26 10:15:00,40.54,40.69,40.5,40.59,200779.0,30.4262,30.5388,30.3962,30.4638,200779.0
2018-12-26 10:20:00,40.58,40.82,40.56,40.76,233852.0,30.4563,30.6364,30.4412,30.5914,233852.0
2018-12-26 10:25:00,40.76,40.9,40.75,40.83,240870.0,30.5914,30.6964,30.5838,30.6439,240870.0
2018-12-26 10:30:00,40.84,40.9,40.82,40.85,147759.0,30.6514,30.6964,30.6364,30.6589,147759.0
2018-12-26 10:35:00,40.84,40.85,40.74,40.76,223225.0,30.6514,30.6589,30.5763,30.5914,223225.0
2018-12-26 10:40:00,40.76,40.79,40.7,40.72,133149.0,30.5914,30.6139,30.5463,30.5613,133149.0
2018-12-26 10:45:00,40.71,40.77,40.66,40.74,136422.0,30.5538,30.5989,30.5163,30.5763,136422.0
2018-12-26 10:50:00,40.74,40.81,40.57,40.58,427540.0,30.5763,30.6289,30.4488,30.4563,427540.0
2018-12-26 10:55:00,40.57,40.71,40.56,40.67,378612.0,30.4488,30.5538,30.4412,30.5238,378612.0
2018-12-26 11:00:00,40.68,40.94,40.68,40.94,283046.0,30.5313,30.7264,30.5313,30.7264,283046.0
2018-12-26 11:05:00,40.93,41.0,40.85,40.9,336809.0,30.7189,30.7715,30.6589,30.6964,336809.0
2018-12-26 11:10:00,40.89,41.06,40.82,41.05,342717.0,30.6889,30.8165,30.6364,30.809,342717.0
2018-12-26 11:15:00,41.05,41.19,41.02,41.07,226320.0,30.809,30.9141,30.7865,30.824,226320.0
2018-12-26 11:20:00,41.07,41.09,41.01,41.07,122922.0,30.824,30.839,30.779,30.824,122922.0
2018-12-26 11:25:00,41.07,41.18,41.04,41.14,155545.0,30.824,30.9066,30.8015,30.8766,155545.0
2018-12-26 11:30:00,41.14,41.16,41.02,41.02,153883.0,30.8766,30.8916,30.7865,30.7865,153883.0
2018-12-26 11:35:00,41.03,41.16,41.0,41.15,182929.0,30.794,30.8916,30.7715,30.8841,182929.0
2018-12-26 11:40:00,41.15,41.21,41.1,41.17,195914.0,30.8841,30.9291,30.8465,30.8991,195914.0
2018-12-26 11:45:00,41.18,41.18,41.1,41.15,196125.0,30.9066,30.9066,30.8465,30.8841,196125.0
2018-12-26 11:50:00,41.15,41.18,41.09,41.18,151939.0,30.8841,30.9066,30.839,30.9066,151939.0
2018-12-26 11:55:00,41.18,41.37,41.17,41.36,205149.0,30.9066,31.0492,30.8991,31.0417,205149.0
2018-12-26 12:00:00,41.35,41.37,41.26,41.3,206669.0,31.0342,31.0492,30.9666,30.9966,206669.0
2018-12-26 12:05:00,41.31,41.43,41.3,41.41,133988.0,31.0041,31.0942,30.9966,31.0792,133988.0
2018-12-26 12:10:00,41.4,41.58,41.37,41.54,360454.0,31.0717,31.2068,31.0492,31.1768,360454.0
2018-12-26 12:15:00,41.54,41.55,41.33,41.41,134134.0,31.1768,31.1843,31.0192,31.0792,134134.0
2018-12-26 12:20:00,41.41,41.51,41.36,41.44,142259.0,31.0792,31.1542,31.0417,31.1017,142259.0
2018-12-26 12:25:00,41.44,41.49,41.36,41.37,238217.0,31.1017,31.1392,31.0417,31.0492,238217.0
2018-12-26 12:30:00,41.38,41.4,41.31,41.34,236073.0,31.0567,31.0717,31.0041,31.0267,236073.0
2018-12-26 12:35:00,41.34,41.48,41.34,41.42,146005.0,31.0267,31.1317,31.0267,31.0867,146005.0
2018-12-26 12:40:00,41.42,41.53,41.41,41.51,165844.0,31.0867,31.1693,31.0792,31.1542,165844.0
2018-12-26 12:45:00,41.51,41.57,41.41,41.44,132859.0,31.1542,31.1993,31.0792,31.1017,132859.0
2018-12-26 12:50:00,41.44,41.53,41.42,41.47,138199.0,31.1017,31.1693,31.0867,31.1242,138199.0
2018-12-26 12:55:00,41.47,41.58,41.46,41.52,131273.0,31.1242,31.2068,31.1167,31.1618,131273.0
2018-12-26 13:00:00,41.53,41.56,41.35,41.36,231012.0,31.1693,31.1918,31.0342,31.0417,231012.0
2018-12-26 13:05:00,41.36,41.39,41.28,41.39,166532.0,31.0417,31.0642,30.9816,31.0642,166532.0
2018-12-26 13:10:00,41.39,41.41,41.2,41.24,150309.0,31.0642,31.0792,30.9216,30.9516,150309.0
2018-12-26 13:15:00,41.23,41.23,41.13,41.14,124445.0,30.9441,30.9441,30.869,30.8766,124445.0
2018-12-26 13:20:00,41.14,41.28,41.13,41.25,183847.0,30.8766,30.9816,30.869,30.9591,183847.0
2018-12-26 13:25:00,41.26,41.34,41.22,41.28,231197.0,30.9666,31.0267,30.9366,30.9816,231197.0
2018-12-26 13:30:00,41.28,41.36,41.24,41.3,169695.0,30.9816,31.0417,30.9516,30.9966,169695.0
2018-12-26 13:35:00,41.3,41.3,41.22,41.3,128097.0,30.9966,30.9966,30.9366,30.9966,128097.0
2018-12-26 13:40:00,41.3,41.35,41.27,41.3,105193.0,30.9966,31.0342,30.9741,30.9966,105193.0
2018-12-26 13:45:00,41.3,41.42,41.3,41.41,134813.0,30.9966,31.0867,30.9966,31.0792,134813.0
2018-12-26 13:50:00,41.41,41.53,41.41,41.52,151115.0,31.0792,31.1693,31.0792,31.1618,151115.0
2018-12-26 13:55:00,41.53,41.56,41.5,41.55,131154.0,31.1693,31.1918,31.1467,31.1843,131154.0
2018-12-26 14:00:00,41.56,41.57,41.47,41.49,114941.0,31.1918,31.1993,31.1242,31.1392,114941.0
2018-12-26 14:05:00,41.48,41.48,41.41,41.44,135800.0,31.1317,31.1317,31.0792,31.1017,135800.0
2018-12-26 14:10:00,41.45,41.53,41.43,41.44,131812.0,31.1092,31.1693,31.0942,31.1017,131812.0
2018-12-26 14:15:00,41.44,41.5,41.27,41.3,428502.0,31.1017,31.1467,30.9741,30.9966,428502.0
2018-12-26 14:20:00,41.3,41.35,41.23,41.33,199217.0,30.9966,31.0342,30.9441,31.0192,199217.0
2018-12-26 14:25:00,41.34,41.34,41.22,41.28,158399.0,31.0267,31.0267,30.9366,30.9816,158399.0
2018-12-26 14:30:00,41.27,41.42,41.27,41.37,198847.0,30.9741,31.0867,30.9741,31.0492,198847.0
2018-12-26 14:35:00,41.38,41.41,41.34,41.34,127426.0,31.0567,31.0792,31.0267,31.0267,127426.0
2018-12-26 14:40:00,41.35,41.38,41.23,41.33,220377.0,31.0342,31.0567,30.9441,31.0192,220377.0
2018-12-26 14:45:00,41.33,41.36,41.26,41.26,338242.0,31.0192,31.0417,30.9666,30.9666,338242.0
2018-12-26 14:50:00,41.26,41.35,41.25,41.34,209433.0,30.9666,31.0342,30.9591,31.0267,209433.0
2018-12-26 14:55:00,41.34,41.47,41.24,41.46,281592.0,31.0267,31.1242,30.9516,31.1167,281592.0
2018-12-26 15:00:00,41.45,41.48,41.39,41.47,208141.0,31.1092,31.1317,31.0642,31.1242,208141.0
2018-12-26 15:05:00,41.48,41.58,41.47,41.51,180660.0,31.1317,31.2068,31.1242,31.1542,180660.0
2018-12-26 15:10:00,41.51,41.58,41.5,41.56,192368.0,31.1542,31.2068,31.1467,31.1918,192368.0
2018-12-26 15:15:00,41.58,41.63,41.55,41.57,247850.0,31.2068,31.2443,31.1843,31.1993,247850.0
2018-12-26 15:20:00,41.58,41.67,41.57,41.65,220809.0,31.2068,31.2743,31.1993,31.2593,220809.0
2018-12-26 15:25:00,41.66,41.73,41.63,41.7,153757.0,31.2668,31.3194,31.2443,31.2968,153757.0
2018-12-26 15:30:00,41.7,41.79,41.63,41.74,269717.0,31.2968,31.3644,31.2443,31.3269,269717.0
2018-12-26 15:35:00,41.74,41.94,41.71,41.93,368782.0,31.3269,31.477,31.3044,31.4695,368782.0
2018-12-26 15:40:00,41.92,42.06,41.87,42.05,360746.0,31.462,31.567,31.4244,31.5595,360746.0
2018-12-26 15:45:00,42.06,42.14,41.93,41.94,606183.0,31.567,31.6271,31.4695,31.477,606183.0
2018-12-26 15:50:00,41.94,42.09,41.91,42.09,748662.0,31.477,31.5895,31.4545,31.5895,748662.0
2018-12-26 15:55:00,42.09,42.2,42.06,42.19,1518347.0,31.5895,31.6721,31.567,31.6646,1518347.0
2018-12-27 09:30:00,41.81,42.08,41.75,41.95,732730.0,31.3794,31.582,31.3344,31.4845,732730.0
2018-12-27 09:35:00,41.95,42.09,41.86,41.9,374951.0,31.4845,31.5895,31.4169,31.4469,374951.0
2018-12-27 09:40:00,41.89,41.97,41.69,41.72,260522.0,31.4394,31.4995,31.2893,31.3119,260522.0
2018-12-27 09:45:00,41.72,41.78,41.59,41.61,209036.0,31.3119,31.3569,31.2143,31.2293,209036.0
2018-12-27 09:50:00,41.62,41.65,41.48,41.51,243133.0,31.2368,31.2593,31.1317,31.1542,243133.0
2018-12-27 09:55:00,41.5,41.55,41.4,41.48,213771.0,31.1467,31.1843,31.0717,31.1317,213771.0
2018-12-27 10:00:00,41.48,41.6,41.41,41.56,261986.0,31.1317,31.2218,31.0792,31.1918,261986.0
2018-12-27 10:05:00,41.56,41.63,41.41,41.43,254411.0,31.1918,31.2443,31.0792,31.0942,254411.0
2018-12-27 10:10:00,41.43,41.48,41.38,41.46,189588.0,31.0942,31.1317,31.0567,31.1167,189588.0
2018-12-27 10:15:00,41.45,41.49,41.28,41.29,213693.0,31.1092,31.1392,30.9816,30.9891,213693.0
2018-12-27 10:20:00,41.28,41.46,41.26,41.37,179974.0,30.9816,31.1167,30.9666,31.0492,179974.0
2018-12-27 10:25:00,41.37,41.47,41.37,41.44,167255.0,31.0492,31.1242,31.0492,31.1017,167255.0
2018-12-27 10:30:00,41.44,41.54,41.36,41.53,195487.0,31.1017,31.1768,31.0417,31.1693,195487.0
2018-12-27 10:35:00,41.53,41.64,41.49,41.53,213895.0,31.1693,31.2518,31.1392,31.1693,213895.0
2018-12-27 10:40:00,41.53,41.71,41.46,41.68,300339.0,31.1693,31.3044,31.1167,31.2818,300339.0
2018-12-27 10:45:00,41.68,41.76,41.63,41.66,157231.0,31.2818,31.3419,31.2443,31.2668,157231.0
2018-12-27 10:50:00,41.67,41.67,41.56,41.58,160713.0,31.2743,31.2743,31.1918,31.2068,160713.0
2018-12-27 10:55:00,41.58,41.69,41.56,41.65,229973.0,31.2068,31.2893,31.1918,31.2593,229973.0
2018-12-27 11:00:00,41.65,41.67,41.45,41.53,151680.0,31.2593,31.2743,31.1092,31.1693,151680.0
2018-12-27 11:05:00,41.53,41.57,41.49,41.53,155056.0,31.1693,31.1993,31.1392,31.1693,155056.0
2018-12-27 11:10:00,41.53,41.65,41.51,41.59,151432.0,31.1693,31.2593,31.1542,31.2143,151432.0
2018-12-27 11:15:00,41.59,41.68,41.56,41.62,177625.0,31.2143,31.2818,31.1918,31.2368,177625.0
2018-12-27 11:20:00,41.61,41.7,41.6,41.67,122165.0,31.2293,31.2968,31.2218,31.2743,122165.0
2018-12-27 11:25:00,41.66,41.83,41.64,41.79,181787.0,31.2668,31.3944,31.2518,31.3644,181787.0
2018-12-27 11:30:00,41.79,41.91,41.78,41.78,177915.0,31.3644,31.4545,31.3569,31.3569,177915.0
2018-12-27 11:35:00,41.78,41.84,41.74,41.76,166072.0,31.3569,31.4019,31.3269,31.3419,166072.0
2018-12-27 11:40:00,41.75,41.77,41.67,41.68,205695.0,31.3344,31.3494,31.2743,31.2818,205695.0
2018-12-27 11:45:00,41.67,41.75,41.67,41.72,104658.0,31.2743,31.3344,31.2743,31.3119,104658.0
2018-12-27 11:50:00,41.72,41.83,41.71,41.81,128763.0,31.3119,31.3944,31.3044,31.3794,128763.0
2018-12-27 11:55:00,41.82,41.91,41.78,41.82,167589.0,31.3869,31.4545,31.3569,31.3869,167589.0
2018-12-27 12:00:00,41.82,41.83,41.65,41.65,167552.0,31.3869,31.3944,31.2593,31.2593,167552.0
2018-12-27 12:05:00,41.66,41.74,41.66,41.71,140103.0,31.2668,31.3269,31.2668,31.3044,140103.0
2018-12-27 12:10:00,41.71,41.76,41.66,41.73,194184.0,31.3044,31.3419,31.2668,31.3194,194184.0
2018-12-27 12:15:00,41.73,41.82,41.72,41.79,188131.0,31.3194,31.3869,31.3119,31.3644,188131.0
2018-12-27 12:20:00,41.79,41.89,41.79,41.88,149447.0,31.3644,31.4394,31.3644,31.4319,149447.0
2018-12-27 12:25:00,41.88,41.91,41.62,41.69,247925.0,31.4319,31.4545,31.2368,31.2893,247925.0
2018-12-27 12:30:00,41.69,41.71,41.6,41.66,128826.0,31.2893,31.3044,31.2218,31.2668,128826.0
2018-12-27 12:35:00,41.66,41.72,41.62,41.67,158667.0,31.2668,31.3119,31.2368,31.2743,158667.0
2018-12-27 12:40:00,41.66,41.71,41.63,41.71,112440.0,31.2668,31.3044,31.2443,31.3044,112440.0
2018-12-27 12:45:00,41.71,41.72,41.64,41.66,163732.0,31.3044,31.3119,31.2518,31.2668,163732.0
2018-12-27 12:50:00,41.65,41.73,41.62,41.72,133251.0,31.2593,31.3194,31.2368,31.3119,133251.0
2018-12-27 12:55:00,41.72,41.74,41.65,41.73,146644.0,31.3119,31.3269,31.2593,31.3194,146644.0
2018-12-27 13:00:00,41.72,41.77,41.56,41.59,181912.0,31.3119,31.3494,31.1918,31.2143,181912.0
2018-12-27 13:05:00,41.6,41.73,41.59,41.69,129926.0,31.2218,31.3194,31.2143,31.2893,129926.0
2018-12-27 13:10:00,41.69,41.73,41.65,41.73,130458.0,31.2893,31.3194,31.2593,31.3194,130458.0
2018-12-27 13:15:00,41.73,41.75,41.63,41.63,81495.0,31.3194,31.3344,31.2443,31.2443,81495.0
2018-12-27 13:20:00,41.63,41.67,41.58,41.67,107859.0,31.2443,31.2743,31.2068,31.2743,107859.0
2018-12-27 13:25:00,41.66,41.73,41.63,41.64,120341.0,31.2668,31.3194,31.2443,31.2518,120341.0
2018-12-27 13:30:00,41.65,41.67,41.6,41.65,83037.0,31.2593,31.2743,31.2218,31.2593,83037.0
2018-12-27 13:35:00,41.65,41.66,41.61,41.62,111247.0,31.2593,31.2668,31.2293,31.2368,111247.0
2018-12-27 13:40:00,41.62,41.63,41.58,41.59,79581.0,31.2368,31.2443,31.2068,31.2143,79581.0
2018-12-27 13:45:00,41.6,41.62,41.42,41.44,160237.0,31.2218,31.2368,31.0867,31.1017,160237.0
2018-12-27 13:50:00,41.44,41.48,41.38,41.41,155275.0,31.1017,31.1317,31.0567,31.0792,155275.0
2018-12-27 13:55:00,41.41,41.49,41.41,41.46,128166.0,31.0792,31.1392,31.0792,31.1167,128166.0
2018-12-27 14:00:00,41.45,41.47,41.36,41.45,149112.0,31.1092,31.1242,31.0417,31.1092,149112.0
2018-12-27 14:05:00,41.44,41.52,41.39,41.39,374047.0,31.1017,31.1618,31.0642,31.0642,374047.0
2018-12-27 14:10:00,41.38,41.41,41.33,41.39,121212.0,31.0567,31.0792,31.0192,31.0642,121212.0
2018-12-27 14:15:00,41.39,41.39,41.28,41.31,168708.0,31.0642,31.0642,30.9816,31.0041,168708.0
2018-12-27 14:20:00,41.31,41.41,41.3,41.37,159079.0,31.0041,31.0792,30.9966,31.0492,159079.0
2018-12-27 14:25:00,41.37,41.47,41.35,41.46,306150.0,31.0492,31.1242,31.0342,31.1167,306150.0
2018-12-27 14:30:00,41.47,41.51,41.38,41.43,187115.0,31.1242,31.1542,31.0567,31.0942,187115.0
2018-12-27 14:35:00,41.42,41.54,41.4,41.5,152601.0,31.0867,31.1768,31.0717,31.1467,152601.0
2018-12-27 14:40:00,41.5,41.74,41.5,41.73,205247.0,31.1467,31.3269,31.1467,31.3194,205247.0
2018-12-27 14:45:00,41.73,41.75,41.59,41.64,118471.0,31.3194,31.3344,31.2143,31.2518,118471.0
2018-12-27 14:50:00,41.63,41.83,41.6,41.76,239937.0,31.2443,31.3944,31.2218,31.3419,239937.0
2018-12-27 14:55:00,41.76,41.84,41.71,41.83,145428.0,31.3419,31.4019,31.3044,31.3944,145428.0
2018-12-27 15:00:00,41.84,41.85,41.65,41.73,250123.0,31.4019,31.4094,31.2593,31.3194,250123.0
2018-12-27 15:05:00,41.73,41.79,41.66,41.77,224382.0,31.3194,31.3644,31.2668,31.3494,224382.0
2018-12-27 15:10:00,41.78,41.95,41.73,41.94,336434.0,31.3569,31.4845,31.3194,31.477,336434.0
2018-12-27 15:15:00,41.94,41.95,41.81,41.86,145492.0,31.477,31.4845,31.3794,31.4169,145492.0
2018-12-27 15:20:00,41.87,42.09,41.86,42.09,255415.0,31.4244,31.5895,31.4169,31.5895,255415.0
2018-12-27 15:25:00,42.08,42.28,42.02,42.24,545177.0,31.582,31.7321,31.537,31.7021,545177.0
2018-12-27 15:30:00,42.24,42.32,42.13,42.27,397082.0,31.7021,31.7622,31.6196,31.7246,397082.0
2018-12-27 15:35:00,42.27,42.47,42.26,42.44,454462.0,31.7246,31.8747,31.7171,31.8522,454462.0
2018-12-27 15:40:00,42.44,42.78,42.44,42.71,698091.0,31.8522,32.1074,31.8522,32.0549,698091.0
2018-12-27 15:45:00,42.72,42.74,42.51,42.58,824392.0,32.0624,32.0774,31.9048,31.9573,824392.0
2018-12-27 15:50:00,42.58,42.59,42.35,42.4,602435.0,31.9573,31.9648,31.7847,31.8222,602435.0
2018-12-27 15:55:00,42.39,42.85,42.39,42.85,1967054.0,31.8147,32.1599,31.8147,32.1599,1967054.0
2018-12-28 09:30:00,43.02,43.28,43.0,43.26,493269.0,32.2875,32.4827,32.2725,32.4677,493269.0
2018-12-28 09:35:00,43.26,43.26,43.12,43.19,372258.0,32.4677,32.4677,32.3626,32.4151,372258.0
2018-12-28 09:40:00,43.18,43.43,43.18,43.34,503403.0,32.4076,32.5953,32.4076,32.5277,503403.0
2018-12-28 09:45:00,43.33,43.33,43.09,43.15,295038.0,32.5202,32.5202,32.3401,32.3851,295038.0
2018-12-28 09:50:00,43.14,43.18,43.05,43.16,256686.0,32.3776,32.4076,32.3101,32.3926,256686.0
2018-12-28 09:55:00,43.15,43.3,43.14,43.27,298577.0,32.3851,32.4977,32.3776,32.4752,298577.0
2018-12-28 10:00:00,43.28,43.31,43.17,43.25,260631.0,32.4827,32.5052,32.4001,32.4602,260631.0
2018-12-28 10:05:00,43.25,43.36,43.2,43.2,236969.0,32.4602,32.5427,32.4226,32.4226,236969.0
2018-12-28 10:10:00,43.21,43.28,43.18,43.22,208584.0,32.4301,32.4827,32.4076,32.4376,208584.0
2018-12-28 10:15:00,43.22,43.26,43.11,43.25,179670.0,32.4376,32.4677,32.3551,32.4602,179670.0
2018-12-28 10:20:00,43.26,43.38,43.24,43.28,168438.0,32.4677,32.5577,32.4527,32.4827,168438.0
2018-12-28 10:25:00,43.28,43.33,43.24,43.28,173950.0,32.4827,32.5202,32.4527,32.4827,173950.0
2018-12-28 10:30:00,43.28,43.31,43.11,43.13,141492.0,32.4827,32.5052,32.3551,32.3701,141492.0
2018-12-28 10:35:00,43.13,43.13,42.98,43.09,192578.0,32.3701,32.3701,32.2575,32.3401,192578.0
2018-12-28 10:40:00,43.09,43.13,43.05,43.05,171268.0,32.3401,32.3701,32.3101,32.3101,171268.0
2018-12-28 10:45:00,43.05,43.13,42.98,43.04,279098.0,32.3101,32.3701,32.2575,32.3025,279098.0
2018-12-28 10:50:00,43.03,43.18,43.01,43.12,225284.0,32.295,32.4076,32.28,32.3626,225284.0
2018-12-28 10:55:00,43.12,43.14,43.01,43.03,143447.0,32.3626,32.3776,32.28,32.295,143447.0
2018-12-28 11:00:00,43.03,43.04,42.88,42.9,142061.0,32.295,32.3025,32.1825,32.1975,142061.0
2018-12-28 11:05:00,42.91,43.02,42.87,42.97,214475.0,32.205,32.2875,32.175,32.25,214475.0
2018-12-28 11:10:00,42.96,43.0,42.87,42.88,257036.0,32.2425,32.2725,32.175,32.1825,257036.0
2018-12-28 11:15:00,42.87,43.07,42.86,42.93,263643.0,32.175,32.3251,32.1675,32.22,263643.0
2018-12-28 11:20:00,42.93,42.98,42.88,42.94,214543.0,32.22,32.2575,32.1825,32.2275,214543.0
2018-12-28 11:25:00,42.95,43.09,42.93,43.08,204568.0,32.235,32.3401,32.22,32.3326,204568.0
2018-12-28 11:30:00,43.08,43.1,42.97,43.0,215794.0,32.3326,32.3476,32.25,32.2725,215794.0
2018-12-28 11:35:00,43.01,43.2,43.01,43.17,175409.0,32.28,32.4226,32.28,32.4001,175409.0
2018-12-28 11:40:00,43.18,43.19,43.11,43.15,113953.0,32.4076,32.4151,32.3551,32.3851,113953.0
2018-12-28 11:45:00,43.15,43.17,43.02,43.08,119030.0,32.3851,32.4001,32.2875,32.3326,119030.0
2018-12-28 11:50:00,43.08,43.24,43.05,43.22,142504.0,32.3326,32.4527,32.3101,32.4376,142504.0
2018-12-28 11:55:00,43.21,43.3,43.19,43.25,316814.0,32.4301,32.4977,32.4151,32.4602,316814.0
2018-12-28 12:00:00,43.26,43.3,43.18,43.23,143399.0,32.4677,32.4977,32.4076,32.4451,143399.0
2018-12-28 12:05:00,43.22,43.29,43.19,43.26,140098.0,32.4376,32.4902,32.4151,32.4677,140098.0
2018-12-28 12:10:00,43.26,43.28,43.19,43.21,225661.0,32.4677,32.4827,32.4151,32.4301,225661.0
2018-12-28 12:15:00,43.21,43.21,43.05,43.09,109048.0,32.4301,32.4301,32.3101,32.3401,109048.0
2018-12-28 12:20:00,43.09,43.21,43.08,43.2,161978.0,32.3401,32.4301,32.3326,32.4226,161978.0
2018-12-28 12:25:00,43.2,43.22,43.15,43.2,163938.0,32.4226,32.4376,32.3851,32.4226,163938.0
2018-12-28 12:30:00,43.2,43.25,43.16,43.2,140866.0,32.4226,32.4602,32.3926,32.4226,140866.0
2018-12-28 12:35:00,43.2,43.26,43.11,43.26,177692.0,32.4226,32.4677,32.3551,32.4677,177692.0
2018-12-28 12:40:00,43.26,43.32,43.25,43.3,159660.0,32.4677,32.5127,32.4602,32.4977,159660.0
2018-12-28 12:45:00,43.29,43.32,43.16,43.19,94760.0,32.4902,32.5127,32.3926,32.4151,94760.0
2018-12-28 12:50:00,43.19,43.25,43.13,43.22,129966.0,32.4151,32.4602,32.3701,32.4376,129966.0
2018-12-28 12:55:00,43.22,43.23,43.13,43.16,121727.0,32.4376,32.4451,32.3701,32.3926,121727.0
2018-12-28 13:00:00,43.15,43.18,43.11,43.12,135350.0,32.3851,32.4076,32.3551,32.3626,135350.0
2018-12-28 13:05:00,43.12,43.19,43.08,43.18,132125.0,32.3626,32.4151,32.3326,32.4076,132125.0
2018-12-28 13:10:00,43.18,43.25,43.15,43.22,111433.0,32.4076,32.4602,32.3851,32.4376,111433.0
2018-12-28 13:15:00,43.22,43.26,43.13,43.14,107152.0,32.4376,32.4677,32.3701,32.3776,107152.0
2018-12-28 13:20:00,43.15,43.16,43.07,43.08,113808.0,32.3851,32.3926,32.3251,32.3326,113808.0
2018-12-28 13:25:00,43.08,43.15,43.07,43.13,134400.0,32.3326,32.3851,32.3251,32.3701,134400.0
2018-12-28 13:30:00,43.13,43.15,43.03,43.09,131903.0,32.3701,32.3851,32.295,32.3401,131903.0
2018-12-28 13:35:00,43.08,43.17,43.08,43.16,103871.0,32.3326,32.4001,32.3326,32.3926,103871.0
2018-12-28 13:40:00,43.16,43.19,43.12,43.12,108678.0,32.3926,32.4151,32.3626,32.3626,108678.0
2018-12-28 13:45:00,43.13,43.2,43.12,43.19,117017.0,32.3701,32.4226,32.3626,32.4151,117017.0
2018-12-28 13:50:00,43.19,43.28,43.15,43.18,174438.0,32.4151,32.4827,32.3851,32.4076,174438.0
2018-12-28 13:55:00,43.19,43.29,43.18,43.25,99786.0,32.4151,32.4902,32.4076,32.4602,99786.0
2018-12-28 14:00:00,43.25,43.36,43.24,43.31,162865.0,32.4602,32.5427,32.4527,32.5052,162865.0
2018-12-28 14:05:00,43.32,43.39,43.3,43.37,194801.0,32.5127,32.5652,32.4977,32.5502,194801.0
2018-12-28 14:10:00,43.37,43.45,43.33,43.45,197579.0,32.5502,32.6103,32.5202,32.6103,197579.0
2018-12-28 14:15:00,43.44,43.52,43.39,43.39,203633.0,32.6028,32.6628,32.5652,32.5652,203633.0
2018-12-28 14:20:00,43.4,43.42,43.29,43.34,215652.0,32.5727,32.5877,32.4902,32.5277,215652.0
2018-12-28 14:25:00,43.35,43.37,43.25,43.25,136925.0,32.5352,32.5502,32.4602,32.4602,136925.0
2018-12-28 14:30:00,43.25,43.31,43.21,43.3,201114.0,32.4602,32.5052,32.4301,32.4977,201114.0
2018-12-28 14:35:00,43.31,43.45,43.3,43.45,149334.0,32.5052,32.6103,32.4977,32.6103,149334.0
2018-12-28 14:40:00,43.45,43.49,43.38,43.41,223035.0,32.6103,32.6403,32.5577,32.5802,223035.0
2018-12-28 14:45:00,43.41,43.43,43.31,43.41,138659.0,32.5802,32.5953,32.5052,32.5802,138659.0
2018-12-28 14:50:00,43.4,43.51,43.38,43.48,189352.0,32.5727,32.6553,32.5577,32.6328,189352.0
2018-12-28 14:55:00,43.49,43.53,43.43,43.48,173670.0,32.6403,32.6703,32.5953,32.6328,173670.0
2018-12-28 15:00:00,43.48,43.54,43.4,43.43,306710.0,32.6328,32.6778,32.5727,32.5953,306710.0
2018-12-28 15:05:00,43.42,43.43,43.18,43.23,342112.0,32.5877,32.5953,32.4076,32.4451,342112.0
2018-12-28 15:10:00,43.23,43.29,43.1,43.29,283581.0,32.4451,32.4902,32.3476,32.4902,283581.0
2018-12-28 15:15:00,43.29,43.3,43.16,43.18,260263.0,32.4902,32.4977,32.3926,32.4076,260263.0
2018-12-28 15:20:00,43.18,43.19,43.07,43.14,305977.0,32.4076,32.4151,32.3251,32.3776,305977.0
2018-12-28 15:25:00,43.15,43.18,42.91,43.02,414755.0,32.3851,32.4076,32.205,32.2875,414755.0
2018-12-28 15:30:00,43.02,43.07,42.88,43.03,458377.0,32.2875,32.3251,32.1825,32.295,458377.0
2018-12-28 15:35:00,43.03,43.11,42.93,42.94,362002.0,32.295,32.3551,32.22,32.2275,362002.0
2018-12-28 15:40:00,42.94,43.03,42.89,42.9,433195.0,32.2275,32.295,32.19,32.1975,433195.0
2018-12-28 15:45:00,42.89,43.0,42.87,43.0,500033.0,32.19,32.2725,32.175,32.2725,500033.0
2018-12-28 15:50:00,42.99,43.0,42.81,42.82,666961.0,32.265,32.2725,32.1299,32.1374,666961.0
2018-12-28 15:55:00,42.81,43.04,42.81,42.97,1451661.0,32.1299,32.3025,32.1299,32.25,1451661.0
2018-12-31 09:30:00,43.21,43.28,43.1,43.23,291912.0,32.4301,32.4827,32.3476,32.4451,291912.0
2018-12-31 09:35:00,43.23,43.26,43.17,43.22,146602.0,32.4451,32.4677,32.4001,32.4376,146602.0
2018-12-31 09:40:00,43.22,43.33,43.21,43.31,181761.0,32.4376,32.5202,32.4301,32.5052,181761.0
2018-12-31 09:45:00,43.32,43.57,43.31,43.53,213887.0,32.5127,32.7003,32.5052,32.6703,213887.0
2018-12-31 09:50:00,43.53,43.55,43.47,43.54,331559.0,32.6703,32.6853,32.6253,32.6778,331559.0
2018-12-31 09:55:00,43.54,43.59,43.46,43.47,256670.0,32.6778,32.7153,32.6178,32.6253,256670.0
2018-12-31 10:00:00,43.47,43.59,43.45,43.54,97203.0,32.6253,32.7153,32.6103,32.6778,97203.0
2018-12-31 10:05:00,43.54,43.69,43.5,43.68,160279.0,32.6778,32.7904,32.6478,32.7829,160279.0
2018-12-31 10:10:00,43.68,43.69,43.62,43.66,307409.0,32.7829,32.7904,32.7379,32.7679,307409.0
2018-12-31 10:15:00,43.66,43.69,43.63,43.64,156261.0,32.7679,32.7904,32.7454,32.7529,156261.0
2018-12-31 10:20:00,43.65,43.73,43.61,43.7,186504.0,32.7604,32.8204,32.7303,32.7979,186504.0
2018-12-31 10:25:00,43.7,43.72,43.6,43.63,157280.0,32.7979,32.8129,32.7228,32.7454,157280.0
2018-12-31 10:30:00,43.63,43.64,43.52,43.59,139937.0,32.7454,32.7529,32.6628,32.7153,139937.0
2018-12-31 10:35:00,43.59,43.64,43.56,43.57,200001.0,32.7153,32.7529,32.6928,32.7003,200001.0
2018-12-31 10:40:00,43.57,43.61,43.54,43.58,222718.0,32.7003,32.7303,32.6778,32.7078,222718.0
2018-12-31 10:45:00,43.58,43.62,43.57,43.58,107633.0,32.7078,32.7379,32.7003,32.7078,107633.0
2018-12-31 10:50:00,43.59,43.59,43.44,43.46,143932.0,32.7153,32.7153,32.6028,32.6178,143932.0
2018-12-31 10:55:00,43.46,43.52,43.45,43.52,115614.0,32.6178,32.6628,32.6103,32.6628,115614.0
2018-12-31 11:00:00,43.52,43.57,43.45,43.45,186550.0,32.6628,32.7003,32.6103,32.6103,186550.0
2018-12-31 11:05:00,43.46,43.49,43.42,43.44,126722.0,32.6178,32.6403,32.5877,32.6028,126722.0
2018-12-31 11:10:00,43.44,43.5,43.41,43.5,96448.0,32.6028,32.6478,32.5802,32.6478,96448.0
2018-12-31 11:15:00,43.49,43.52,43.45,43.47,97363.0,32.6403,32.6628,32.6103,32.6253,97363.0
2018-12-31 11:20:00,43.48,43.51,43.38,43.43,98506.0,32.6328,32.6553,32.5577,32.5953,98506.0
2018-12-31 11:25:00,43.43,43.49,43.41,43.47,145940.0,32.5953,32.6403,32.5802,32.6253,145940.0
2018-12-31 11:30:00,43.47,43.47,43.31,43.35,129445.0,32.6253,32.6253,32.5052,32.5352,129445.0
2018-12-31 11:35:00,43.35,43.39,43.28,43.36,139337.0,32.5352,32.5652,32.4827,32.5427,139337.0
2018-12-31 11:40:00,43.36,43.36,43.26,43.32,182160.0,32.5427,32.5427,32.4677,32.5127,182160.0
2018-12-31 11:45:00,43.32,43.38,43.29,43.37,132447.0,32.5127,32.5577,32.4902,32.5502,132447.0
2018-12-31 11:50:00,43.37,43.37,43.31,43.35,164071.0,32.5502,32.5502,32.5052,32.5352,164071.0
2018-12-31 11:55:00,43.35,43.39,43.31,43.39,153089.0,32.5352,32.5652,32.5052,32.5652,153089.0
2018-12-31 12:00:00,43.39,43.39,43.31,43.33,79262.0,32.5652,32.5652,32.5052,32.5202,79262.0
2018-12-31 12:05:00,43.34,43.35,43.28,43.29,104644.0,32.5277,32.5352,32.4827,32.4902,104644.0
2018-12-31 12:10:00,43.29,43.32,43.17,43.31,245179.0,32.4902,32.5127,32.4001,32.5052,245179.0
2018-12-31 12:15:00,43.32,43.35,43.27,43.31,75169.0,32.5127,32.5352,32.4752,32.5052,75169.0
2018-12-31 12:20:00,43.32,43.41,43.32,43.39,113395.0,32.5127,32.5802,32.5127,32.5652,113395.0
2018-12-31 12:25:00,43.4,43.45,43.36,43.44,102524.0,32.5727,32.6103,32.5427,32.6028,102524.0
2018-12-31 12:30:00,43.45,43.5,43.44,43.49,106496.0,32.6103,32.6478,32.6028,32.6403,106496.0
2018-12-31 12:35:00,43.49,43.55,43.47,43.53,92727.0,32.6403,32.6853,32.6253,32.6703,92727.0
2018-12-31 12:40:00,43.54,43.54,43.48,43.53,109116.0,32.6778,32.6778,32.6328,32.6703,109116.0
2018-12-31 12:45:00,43.53,43.54,43.46,43.51,94481.0,32.6703,32.6778,32.6178,32.6553,94481.0
2018-12-31 12:50:00,43.51,43.54,43.46,43.52,105228.0,32.6553,32.6778,32.6178,32.6628,105228.0
2018-12-31 12:55:00,43.51,43.56,43.5,43.55,96867.0,32.6553,32.6928,32.6478,32.6853,96867.0
2018-12-31 13:00:00,43.56,43.63,43.55,43.62,200967.0,32.6928,32.7454,32.6853,32.7379,200967.0
2018-12-31 13:05:00,43.61,43.66,43.59,43.63,121206.0,32.7303,32.7679,32.7153,32.7454,121206.0
2018-12-31 13:10:00,43.63,43.67,43.6,43.61,98870.0,32.7454,32.7754,32.7228,32.7303,98870.0
2018-12-31 13:15:00,43.61,43.65,43.58,43.59,104687.0,32.7303,32.7604,32.7078,32.7153,104687.0
2018-12-31 13:20:00,43.59,43.65,43.58,43.64,79036.0,32.7153,32.7604,32.7078,32.7529,79036.0
2018-12-31 13:25:00,43.64,43.7,43.64,43.7,97416.0,32.7529,32.7979,32.7529,32.7979,97416.0
2018-12-31 13:30:00,43.7,43.71,43.66,43.66,126862.0,32.7979,32.8054,32.7679,32.7679,126862.0
2018-12-31 13:35:00,43.67,43.69,43.6,43.61,93178.0,32.7754,32.7904,32.7228,32.7303,93178.0
2018-12-31 13:40:00,43.6,43.6,43.51,43.51,86826.0,32.7228,32.7228,32.6553,32.6553,86826.0
2018-12-31 13:45:00,43.52,43.55,43.5,43.53,79114.0,32.6628,32.6853,32.6478,32.6703,79114.0
2018-12-31 13:50:00,43.53,43.55,43.47,43.51,73387.0,32.6703,32.6853,32.6253,32.6553,73387.0
2018-12-31 13:55:00,43.51,43.52,43.46,43.48,87916.0,32.6553,32.6628,32.6178,32.6328,87916.0
2018-12-31 14:00:00,43.48,43.49,43.39,43.43,115950.0,32.6328,32.6403,32.5652,32.5953,115950.0
2018-12-31 14:05:00,43.43,43.52,43.43,43.49,133767.0,32.5953,32.6628,32.5953,32.6403,133767.0
2018-12-31 14:10:00,43.49,43.49,43.43,43.46,110032.0,32.6403,32.6403,32.5953,32.6178,110032.0
2018-12-31 14:15:00,43.46,43.55,43.43,43.52,215059.0,32.6178,32.6853,32.5953,32.6628,215059.0
2018-12-31 14:20:00,43.53,43.54,43.3,43.4,172195.0,32.6703,32.6778,32.4977,32.5727,172195.0
2018-12-31 14:25:00,43.4,43.42,43.32,43.36,118299.0,32.5727,32.5877,32.5127,32.5427,118299.0
2018-12-31 14:30:00,43.35,43.38,43.3,43.33,100959.0,32.5352,32.5577,32.4977,32.5202,100959.0
2018-12-31 14:35:00,43.32,43.38,43.3,43.37,93589.0,32.5127,32.5577,32.4977,32.5502,93589.0
2018-12-31 14:40:00,43.37,43.42,43.33,43.38,117729.0,32.5502,32.5877,32.5202,32.5577,117729.0
2018-12-31 14:45:00,43.38,43.46,43.36,43.44,131204.0,32.5577,32.6178,32.5427,32.6028,131204.0
2018-12-31 14:50:00,43.44,43.55,43.43,43.52,127126.0,32.6028,32.6853,32.5953,32.6628,127126.0
2018-12-31 14:55:00,43.52,43.54,43.44,43.46,109282.0,32.6628,32.6778,32.6028,32.6178,109282.0
2018-12-31 15:00:00,43.45,43.55,43.44,43.46,212696.0,32.6103,32.6853,32.6028,32.6178,212696.0
2018-12-31 15:05:00,43.47,43.54,43.46,43.48,177130.0,32.6253,32.6778,32.6178,32.6328,177130.0
2018-12-31 15:10:00,43.47,43.52,43.45,43.47,145486.0,32.6253,32.6628,32.6103,32.6253,145486.0
2018-12-31 15:15:00,43.47,43.51,43.43,43.51,149961.0,32.6253,32.6553,32.5953,32.6553,149961.0
2018-12-31 15:20:00,43.51,43.54,43.47,43.5,158874.0,32.6553,32.6778,32.6253,32.6478,158874.0
2018-12-31 15:25:00,43.5,43.58,43.47,43.5,169947.0,32.6478,32.7078,32.6253,32.6478,169947.0
2018-12-31 15:30:00,43.5,43.56,43.5,43.52,178493.0,32.6478,32.6928,32.6478,32.6628,178493.0
2018-12-31 15:35:00,43.52,43.53,43.47,43.51,209042.0,32.6628,32.6703,32.6253,32.6553,209042.0
2018-12-31 15:40:00,43.52,43.56,43.49,43.49,307371.0,32.6628,32.6928,32.6403,32.6403,307371.0
2018-12-31 15:45:00,43.49,43.55,43.41,43.43,328840.0,32.6403,32.6853,32.5802,32.5953,328840.0
2018-12-31 15:50:00,43.43,43.48,43.4,43.41,300890.0,32.5953,32.6328,32.5727,32.5802,300890.0
2018-12-31 15:55:00,43.42,43.65,43.3,43.65,1877368.0,32.5877,32.7604,32.4977,32.7604,1877368.0
2019-01-02 09:30:00,43.12,43.34,43.08,43.33,522532.0,32.3626,32.5277,32.3326,32.5202,522532.0
2019-01-02 09:35:00,43.34,43.46,43.22,43.45,743825.0,32.5277,32.6178,32.4376,32.6103,743825.0
2019-01-02 09:40:00,43.46,43.48,43.32,43.34,224868.0,32.6178,32.6328,32.5127,32.5277,224868.0
2019-01-02 09:45:00,43.34,43.4,43.31,43.38,225272.0,32.5277,32.5727,32.5052,32.5577,225272.0
2019-01-02 09:50:00,43.39,43.46,43.35,43.35,271071.0,32.5652,32.6178,32.5352,32.5352,271071.0
2019-01-02 09:55:00,43.35,43.37,43.1,43.12,1362841.0,32.5352,32.5502,32.3476,32.3626,1362841.0
2019-01-02 10:00:00,43.11,43.12,42.96,42.97,320956.0,32.3551,32.3626,32.2425,32.25,320956.0
2019-01-02 10:05:00,42.97,43.14,42.96,43.1,374856.0,32.25,32.3776,32.2425,32.3476,374856.0
2019-01-02 10:10:00,43.11,43.13,43.04,43.05,256050.0,32.3551,32.3701,32.3025,32.3101,256050.0
2019-01-02 10:15:00,43.05,43.06,42.8,42.81,338007.0,32.3101,32.3176,32.1224,32.1299,338007.0
2019-01-02 10:20:00,42.81,42.89,42.79,42.81,284481.0,32.1299,32.19,32.1149,32.1299,284481.0
2019-01-02 10:25:00,42.82,42.88,42.71,42.72,272018.0,32.1374,32.1825,32.0549,32.0624,272018.0
2019-01-02 10:30:00,42.72,42.82,42.63,42.64,222692.0,32.0624,32.1374,31.9948,32.0023,222692.0
2019-01-02 10:35:00,42.65,42.78,42.64,42.69,275620.0,32.0098,32.1074,32.0023,32.0399,275620.0
2019-01-02 10:40:00,42.69,42.8,42.69,42.75,174913.0,32.0399,32.1224,32.0399,32.0849,174913.0
2019-01-02 10:45:00,42.75,42.8,42.72,42.76,165306.0,32.0849,32.1224,32.0624,32.0924,165306.0
2019-01-02 10:50:00,42.75,42.96,42.74,42.92,241090.0,32.0849,32.2425,32.0774,32.2125,241090.0
2019-01-02 10:55:00,42.93,42.98,42.9,42.93,193351.0,32.22,32.2575,32.1975,32.22,193351.0
2019-01-02 11:00:00,42.93,42.97,42.83,42.89,210290.0,32.22,32.25,32.1449,32.19,210290.0
2019-01-02 11:05:00,42.9,43.01,42.89,42.96,232786.0,32.1975,32.28,32.19,32.2425,232786.0
2019-01-02 11:10:00,42.96,43.04,42.96,43.01,158346.0,32.2425,32.3025,32.2425,32.28,158346.0
2019-01-02 11:15:00,43.0,43.03,42.95,43.01,218640.0,32.2725,32.295,32.235,32.28,218640.0
2019-01-02 11:20:00,43.01,43.07,42.97,43.03,260880.0,32.28,32.3251,32.25,32.295,260880.0
2019-01-02 11:25:00,43.03,43.1,42.95,43.0,220610.0,32.295,32.3476,32.235,32.2725,220610.0
2019-01-02 11:30:00,43.01,43.01,42.89,42.96,127557.0,32.28,32.28,32.19,32.2425,127557.0
2019-01-02 11:35:00,42.96,43.0,42.9,42.97,167856.0,32.2425,32.2725,32.1975,32.25,167856.0
2019-01-02 11:40:00,42.97,43.1,42.97,43.05,178946.0,32.25,32.3476,32.25,32.3101,178946.0
2019-01-02 11:45:00,43.06,43.14,43.05,43.1,145500.0,32.3176,32.3776,32.3101,32.3476,145500.0
2019-01-02 11:50:00,43.1,43.11,42.91,42.92,183706.0,32.3476,32.3551,32.205,32.2125,183706.0
2019-01-02 11:55:00,42.93,43.0,42.88,42.91,147151.0,32.22,32.2725,32.1825,32.205,147151.0
2019-01-02 12:00:00,42.92,43.03,42.87,42.97,151005.0,32.2125,32.295,32.175,32.25,151005.0
2019-01-02 12:05:00,42.98,43.07,42.94,43.0,214726.0,32.2575,32.3251,32.2275,32.2725,214726.0
2019-01-02 12:10:00,42.99,43.02,42.98,43.01,146990.0,32.265,32.2875,32.2575,32.28,146990.0
2019-01-02 12:15:00,43.0,43.08,43.0,43.06,98188.0,32.2725,32.3326,32.2725,32.3176,98188.0
2019-01-02 12:20:00,43.06,43.14,43.06,43.1,130030.0,32.3176,32.3776,32.3176,32.3476,130030.0
2019-01-02 12:25:00,43.11,43.17,43.09,43.14,121263.0,32.3551,32.4001,32.3401,32.3776,121263.0
2019-01-02 12:30:00,43.14,43.16,43.06,43.08,101933.0,32.3776,32.3926,32.3176,32.3326,101933.0
2019-01-02 12:35:00,43.08,43.27,43.08,43.27,177998.0,32.3326,32.4752,32.3326,32.4752,177998.0
2019-01-02 12:40:00,43.27,43.31,43.25,43.3,120684.0,32.4752,32.5052,32.4602,32.4977,120684.0
2019-01-02 12:45:00,43.3,43.33,43.22,43.25,231983.0,32.4977,32.5202,32.4376,32.4602,231983.0
2019-01-02 12:50:00,43.26,43.28,43.23,43.26,98695.0,32.4677,32.4827,32.4451,32.4677,98695.0
2019-01-02 12:55:00,43.26,43.31,43.21,43.27,159474.0,32.4677,32.5052,32.4301,32.4752,159474.0
2019-01-02 13:00:00,43.27,43.29,43.21,43.25,113767.0,32.4752,32.4902,32.4301,32.4602,113767.0
2019-01-02 13:05:00,43.25,43.44,43.24,43.43,195863.0,32.4602,32.6028,32.4527,32.5953,195863.0
2019-01-02 13:10:00,43.43,43.43,43.35,43.37,210737.0,32.5953,32.5953,32.5352,32.5502,210737.0
2019-01-02 13:15:00,43.37,43.4,43.35,43.4,145369.0,32.5502,32.5727,32.5352,32.5727,145369.0
2019-01-02 13:20:00,43.4,43.5,43.39,43.5,149974.0,32.5727,32.6478,32.5652,32.6478,149974.0
2019-01-02 13:25:00,43.49,43.5,43.43,43.44,163480.0,32.6403,32.6478,32.5953,32.6028,163480.0
2019-01-02 13:30:00,43.44,43.48,43.36,43.36,131684.0,32.6028,32.6328,32.5427,32.5427,131684.0
2019-01-02 13:35:00,43.36,43.45,43.33,43.43,169881.0,32.5427,32.6103,32.5202,32.5953,169881.0
2019-01-02 13:40:00,43.44,43.48,43.42,43.47,106177.0,32.6028,32.6328,32.5877,32.6253,106177.0
2019-01-02 13:45:00,43.47,43.49,43.44,43.46,119625.0,32.6253,32.6403,32.6028,32.6178,119625.0
2019-01-02 13:50:00,43.46,43.48,43.4,43.4,223376.0,32.6178,32.6328,32.5727,32.5727,223376.0
2019-01-02 13:55:00,43.41,43.46,43.38,43.46,209426.0,32.5802,32.6178,32.5577,32.6178,209426.0
2019-01-02 14:00:00,43.46,43.46,43.32,43.37,177318.0,32.6178,32.6178,32.5127,32.5502,177318.0
2019-01-02 14:05:00,43.37,43.38,43.21,43.25,228414.0,32.5502,32.5577,32.4301,32.4602,228414.0
2019-01-02 14:10:00,43.25,43.27,43.18,43.22,173459.0,32.4602,32.4752,32.4076,32.4376,173459.0
2019-01-02 14:15:00,43.22,43.28,43.2,43.26,126246.0,32.4376,32.4827,32.4226,32.4677,126246.0
2019-01-02 14:20:00,43.26,43.29,43.21,43.27,172111.0,32.4677,32.4902,32.4301,32.4752,172111.0
2019-01-02 14:25:00,43.27,43.32,43.24,43.29,187625.0,32.4752,32.5127,32.4527,32.4902,187625.0
2019-01-02 14:30:00,43.29,43.39,43.27,43.37,249091.0,32.4902,32.5652,32.4752,32.5502,249091.0
2019-01-02 14:35:00,43.37,43.39,43.33,43.34,125217.0,32.5502,32.5652,32.5202,32.5277,125217.0
2019-01-02 14:40:00,43.34,43.36,43.25,43.3,197712.0,32.5277,32.5427,32.4602,32.4977,197712.0
2019-01-02 14:45:00,43.3,43.33,43.24,43.32,165861.0,32.4977,32.5202,32.4527,32.5127,165861.0
2019-01-02 14:50:00,43.32,43.32,43.23,43.23,118866.0,32.5127,32.5127,32.4451,32.4451,118866.0
2019-01-02 14:55:00,43.24,43.26,43.2,43.2,212487.0,32.4527,32.4677,32.4226,32.4226,212487.0
2019-01-02 15:00:00,43.2,43.29,43.17,43.21,201383.0,32.4226,32.4902,32.4001,32.4301,201383.0
2019-01-02 15:05:00,43.2,43.23,43.15,43.15,250735.0,32.4226,32.4451,32.3851,32.3851,250735.0
2019-01-02 15:10:00,43.16,43.2,43.12,43.18,161008.0,32.3926,32.4226,32.3626,32.4076,161008.0
2019-01-02 15:15:00,43.18,43.26,43.07,43.1,320279.0,32.4076,32.4677,32.3251,32.3476,320279.0
2019-01-02 15:20:00,43.1,43.21,43.07,43.2,352977.0,32.3476,32.4301,32.3251,32.4226,352977.0
2019-01-02 15:25:00,43.21,43.26,43.15,43.2,276294.0,32.4301,32.4677,32.3851,32.4226,276294.0
2019-01-02 15:30:00,43.19,43.19,43.08,43.11,263187.0,32.4151,32.4151,32.3326,32.3551,263187.0
2019-01-02 15:35:00,43.12,43.16,43.06,43.06,219761.0,32.3626,32.3926,32.3176,32.3176,219761.0
2019-01-02 15:40:00,43.06,43.13,43.03,43.05,259739.0,32.3176,32.3701,32.295,32.3101,259739.0
2019-01-02 15:45:00,43.05,43.19,43.04,43.13,282645.0,32.3101,32.4151,32.3025,32.3701,282645.0
2019-01-02 15:50:00,43.13,43.19,43.13,43.15,217819.0,32.3701,32.4151,32.3701,32.3851,217819.0
2019-01-02 15:55:00,43.16,43.29,43.14,43.23,1104739.0,32.3926,32.4902,32.3776,32.4451,1104739.0
2019-01-03 09:30:00,43.24,43.34,43.05,43.16,520019.0,32.4527,32.5277,32.3101,32.3926,520019.0
2019-01-03 09:35:00,43.16,43.22,43.08,43.16,223905.0,32.3926,32.4376,32.3326,32.3926,223905.0
2019-01-03 09:40:00,43.15,43.19,42.95,42.98,322184.0,32.3851,32.4151,32.235,32.2575,322184.0
2019-01-03 09:45:00,42.98,43.0,42.86,42.87,234524.0,32.2575,32.2725,32.1675,32.175,234524.0
2019-01-03 09:50:00,42.88,42.98,42.82,42.97,217686.0,32.1825,32.2575,32.1374,32.25,217686.0
2019-01-03 09:55:00,42.98,43.01,42.92,42.98,466846.0,32.2575,32.28,32.2125,32.2575,466846.0
2019-01-03 10:00:00,42.98,42.98,42.8,42.82,321287.0,32.2575,32.2575,32.1224,32.1374,321287.0
2019-01-03 10:05:00,42.83,42.83,42.67,42.68,290072.0,32.1449,32.1449,32.0249,32.0324,290072.0
2019-01-03 10:10:00,42.67,42.72,42.51,42.52,357425.0,32.0249,32.0624,31.9048,31.9123,357425.0
2019-01-03 10:15:00,42.51,42.52,42.44,42.48,492001.0,31.9048,31.9123,31.8522,31.8823,492001.0
2019-01-03 10:20:00,42.48,42.52,42.41,42.41,239079.0,31.8823,31.9123,31.8297,31.8297,239079.0
2019-01-03 10:25:00,42.4,42.42,42.29,42.36,504588.0,31.8222,31.8372,31.7397,31.7922,504588.0
2019-01-03 10:30:00,42.36,42.49,42.3,42.47,273919.0,31.7922,31.8898,31.7472,31.8747,273919.0
2019-01-03 10:35:00,42.47,42.48,42.33,42.41,228125.0,31.8747,31.8823,31.7697,31.8297,228125.0
2019-01-03 10:40:00,42.41,42.46,42.31,42.4,345650.0,31.8297,31.8672,31.7547,31.8222,345650.0
2019-01-03 10:45:00,42.39,42.5,42.38,42.44,216612.0,31.8147,31.8973,31.8072,31.8522,216612.0
2019-01-03 10:50:00,42.43,42.51,42.4,42.45,206270.0,31.8447,31.9048,31.8222,31.8597,206270.0
2019-01-03 10:55:00,42.46,42.54,42.45,42.49,236103.0,31.8672,31.9273,31.8597,31.8898,236103.0
2019-01-03 11:00:00,42.5,42.55,42.42,42.52,203641.0,31.8973,31.9348,31.8372,31.9123,203641.0
2019-01-03 11:05:00,42.52,42.52,42.43,42.44,196549.0,31.9123,31.9123,31.8447,31.8522,196549.0
2019-01-03 11:10:00,42.44,42.58,42.43,42.53,266179.0,31.8522,31.9573,31.8447,31.9198,266179.0
2019-01-03 11:15:00,42.54,42.55,42.44,42.45,236596.0,31.9273,31.9348,31.8522,31.8597,236596.0
2019-01-03 11:20:00,42.45,42.52,42.44,42.46,260254.0,31.8597,31.9123,31.8522,31.8672,260254.0
2019-01-03 11:25:00,42.46,42.47,42.35,42.36,245118.0,31.8672,31.8747,31.7847,31.7922,245118.0
2019-01-03 11:30:00,42.36,42.46,42.33,42.43,241782.0,31.7922,31.8672,31.7697,31.8447,241782.0
2019-01-03 11:35:00,42.43,42.64,42.42,42.62,377276.0,31.8447,32.0023,31.8372,31.9873,377276.0
2019-01-03 11:40:00,42.62,42.81,42.61,42.72,360785.0,31.9873,32.1299,31.9798,32.0624,360785.0
2019-01-03 11:45:00,42.72,42.75,42.69,42.71,191377.0,32.0624,32.0849,32.0399,32.0549,191377.0
2019-01-03 11:50:00,42.71,42.79,42.6,42.65,198376.0,32.0549,32.1149,31.9723,32.0098,198376.0
2019-01-03 11:55:00,42.66,42.74,42.63,42.63,303618.0,32.0173,32.0774,31.9948,31.9948,303618.0
2019-01-03 12:00:00,42.63,42.67,42.49,42.5,289070.0,31.9948,32.0249,31.8898,31.8973,289070.0
2019-01-03 12:05:00,42.49,42.51,42.41,42.48,166740.0,31.8898,31.9048,31.8297,31.8823,166740.0
2019-01-03 12:10:00,42.47,42.58,42.46,42.54,126102.0,31.8747,31.9573,31.8672,31.9273,126102.0
2019-01-03 12:15:00,42.55,42.59,42.43,42.51,133447.0,31.9348,31.9648,31.8447,31.9048,133447.0
2019-01-03 12:20:00,42.51,42.58,42.49,42.55,124953.0,31.9048,31.9573,31.8898,31.9348,124953.0
2019-01-03 12:25:00,42.55,42.56,42.43,42.44,120629.0,31.9348,31.9423,31.8447,31.8522,120629.0
2019-01-03 12:30:00,42.44,42.47,42.37,42.47,268247.0,31.8522,31.8747,31.7997,31.8747,268247.0
2019-01-03 12:35:00,42.48,42.48,42.35,42.4,121816.0,31.8823,31.8823,31.7847,31.8222,121816.0
2019-01-03 12:40:00,42.4,42.43,42.33,42.38,136372.0,31.8222,31.8447,31.7697,31.8072,136372.0
2019-01-03 12:45:00,42.38,42.46,42.35,42.43,204216.0,31.8072,31.8672,31.7847,31.8447,204216.0
2019-01-03 12:50:00,42.43,42.48,42.39,42.44,173279.0,31.8447,31.8823,31.8147,31.8522,173279.0
2019-01-03 12:55:00,42.44,42.48,42.4,42.46,201099.0,31.8522,31.8823,31.8222,31.8672,201099.0
2019-01-03 13:00:00,42.45,42.47,42.36,42.39,151791.0,31.8597,31.8747,31.7922,31.8147,151791.0
2019-01-03 13:05:00,42.39,42.42,42.33,42.37,133911.0,31.8147,31.8372,31.7697,31.7997,133911.0
2019-01-03 13:10:00,42.37,42.43,42.33,42.4,101737.0,31.7997,31.8447,31.7697,31.8222,101737.0
2019-01-03 13:15:00,42.39,42.39,42.12,42.18,376183.0,31.8147,31.8147,31.6121,31.6571,376183.0
2019-01-03 13:20:00,42.17,42.31,42.16,42.27,138559.0,31.6496,31.7547,31.6421,31.7246,138559.0
2019-01-03 13:25:00,42.28,42.32,42.24,42.32,146068.0,31.7321,31.7622,31.7021,31.7622,146068.0
2019-01-03 13:30:00,42.32,42.32,42.26,42.29,144367.0,31.7622,31.7622,31.7171,31.7397,144367.0
2019-01-03 13:35:00,42.29,42.4,42.25,42.39,238161.0,31.7397,31.8222,31.7096,31.8147,238161.0
2019-01-03 13:40:00,42.38,42.39,42.3,42.34,277092.0,31.8072,31.8147,31.7472,31.7772,277092.0
2019-01-03 13:45:00,42.34,42.35,42.26,42.28,193794.0,31.7772,31.7847,31.7171,31.7321,193794.0
2019-01-03 13:50:00,42.28,42.33,42.21,42.21,202522.0,31.7321,31.7697,31.6796,31.6796,202522.0
2019-01-03 13:55:00,42.2,42.24,42.16,42.23,189898.0,31.6721,31.7021,31.6421,31.6946,189898.0
2019-01-03 14:00:00,42.22,42.26,42.2,42.23,174558.0,31.6871,31.7171,31.6721,31.6946,174558.0
2019-01-03 14:05:00,42.22,42.36,42.21,42.35,266364.0,31.6871,31.7922,31.6796,31.7847,266364.0
2019-01-03 14:10:00,42.35,42.42,42.32,42.36,267935.0,31.7847,31.8372,31.7622,31.7922,267935.0
2019-01-03 14:15:00,42.35,42.44,42.31,42.42,284712.0,31.7847,31.8522,31.7547,31.8372,284712.0
2019-01-03 14:20:00,42.42,42.47,42.36,42.37,178617.0,31.8372,31.8747,31.7922,31.7997,178617.0
2019-01-03 14:25:00,42.36,42.4,42.29,42.38,197888.0,31.7922,31.8222,31.7397,31.8072,197888.0
2019-01-03 14:30:00,42.39,42.46,42.38,42.44,190355.0,31.8147,31.8672,31.8072,31.8522,190355.0
2019-01-03 14:35:00,42.44,42.46,42.39,42.41,341594.0,31.8522,31.8672,31.8147,31.8297,341594.0
2019-01-03 14:40:00,42.41,42.44,42.33,42.34,146712.0,31.8297,31.8522,31.7697,31.7772,146712.0
2019-01-03 14:45:00,42.35,42.38,42.27,42.31,227409.0,31.7847,31.8072,31.7246,31.7547,227409.0
2019-01-03 14:50:00,42.31,42.35,42.3,42.34,154067.0,31.7547,31.7847,31.7472,31.7772,154067.0
2019-01-03 14:55:00,42.34,42.34,42.21,42.24,190463.0,31.7772,31.7772,31.6796,31.7021,190463.0
2019-01-03 15:00:00,42.25,42.28,42.2,42.25,136510.0,31.7096,31.7321,31.6721,31.7096,136510.0
2019-01-03 15:05:00,42.26,42.29,42.23,42.28,169241.0,31.7171,31.7397,31.6946,31.7321,169241.0
2019-01-03 15:10:00,42.28,42.29,42.23,42.23,243742.0,31.7321,31.7397,31.6946,31.6946,243742.0
2019-01-03 15:15:00,42.23,42.31,42.23,42.29,213565.0,31.6946,31.7547,31.6946,31.7397,213565.0
2019-01-03 15:20:00,42.29,42.31,42.18,42.19,259311.0,31.7397,31.7547,31.6571,31.6646,259311.0
2019-01-03 15:25:00,42.18,42.22,42.13,42.15,248517.0,31.6571,31.6871,31.6196,31.6346,248517.0
2019-01-03 15:30:00,42.16,42.28,42.12,42.26,435465.0,31.6421,31.7321,31.6121,31.7171,435465.0
2019-01-03 15:35:00,42.26,42.29,42.13,42.15,425906.0,31.7171,31.7397,31.6196,31.6346,425906.0
2019-01-03 15:40:00,42.15,42.22,42.11,42.12,467499.0,31.6346,31.6871,31.6046,31.6121,467499.0
2019-01-03 15:45:00,42.12,42.25,42.12,42.21,467495.0,31.6121,31.7096,31.6121,31.6796,467495.0
2019-01-03 15:50:00,42.19,42.27,42.12,42.18,567617.0,31.6646,31.7246,31.6121,31.6571,567617.0
2019-01-03 15:55:00,42.18,42.19,41.95,42.06,1714664.0,31.6571,31.6646,31.4845,31.567,1714664.0
2019-01-04 09:30:00,42.44,42.62,42.3,42.47,472370.0,31.8522,31.9873,31.7472,31.8747,472370.0
2019-01-04 09:35:00,42.46,42.53,42.34,42.5,266966.0,31.8672,31.9198,31.7772,31.8973,266966.0
2019-01-04 09:40:00,42.49,42.56,42.43,42.47,301828.0,31.8898,31.9423,31.8447,31.8747,301828.0
2019-01-04 09:45:00,42.47,42.53,42.25,42.33,419428.0,31.8747,31.9198,31.7096,31.7697,419428.0
2019-01-04 09:50:00,42.33,42.55,42.33,42.51,392395.0,31.7697,31.9348,31.7697,31.9048,392395.0
2019-01-04 09:55:00,42.5,42.66,42.5,42.65,218457.0,31.8973,32.0173,31.8973,32.0098,218457.0
2019-01-04 10:00:00,42.66,42.73,42.63,42.72,232447.0,32.0173,32.0699,31.9948,32.0624,232447.0
2019-01-04 10:05:00,42.73,42.77,42.7,42.71,180861.0,32.0699,32.0999,32.0474,32.0549,180861.0
2019-01-04 10:10:00,42.72,42.82,42.71,42.75,289774.0,32.0624,32.1374,32.0549,32.0849,289774.0
2019-01-04 10:15:00,42.76,42.79,42.6,42.63,158744.0,32.0924,32.1149,31.9723,31.9948,158744.0
2019-01-04 10:20:00,42.62,42.78,42.5,42.68,394861.0,31.9873,32.1074,31.8973,32.0324,394861.0
2019-01-04 10:25:00,42.68,42.87,42.66,42.87,402425.0,32.0324,32.175,32.0173,32.175,402425.0
2019-01-04 10:30:00,42.86,42.94,42.77,42.77,219181.0,32.1675,32.2275,32.0999,32.0999,219181.0
2019-01-04 10:35:00,42.77,42.84,42.74,42.75,265088.0,32.0999,32.1524,32.0774,32.0849,265088.0
2019-01-04 10:40:00,42.76,42.86,42.73,42.81,200894.0,32.0924,32.1675,32.0699,32.1299,200894.0
2019-01-04 10:45:00,42.81,42.87,42.73,42.75,158303.0,32.1299,32.175,32.0699,32.0849,158303.0
2019-01-04 10:50:00,42.76,42.85,42.74,42.8,115288.0,32.0924,32.1599,32.0774,32.1224,115288.0
2019-01-04 10:55:00,42.8,42.94,42.79,42.93,145326.0,32.1224,32.2275,32.1149,32.22,145326.0
2019-01-04 11:00:00,42.93,43.1,42.92,43.07,223892.0,32.22,32.3476,32.2125,32.3251,223892.0
2019-01-04 11:05:00,43.08,43.09,43.0,43.07,163172.0,32.3326,32.3401,32.2725,32.3251,163172.0
2019-01-04 11:10:00,43.07,43.11,42.98,43.0,152729.0,32.3251,32.3551,32.2575,32.2725,152729.0
2019-01-04 11:15:00,43.0,43.0,42.86,42.92,213145.0,32.2725,32.2725,32.1675,32.2125,213145.0
2019-01-04 11:20:00,42.93,42.94,42.79,42.81,174064.0,32.22,32.2275,32.1149,32.1299,174064.0
2019-01-04 11:25:00,42.81,42.84,42.74,42.8,277500.0,32.1299,32.1524,32.0774,32.1224,277500.0
2019-01-04 11:30:00,42.8,42.82,42.68,42.79,650184.0,32.1224,32.1374,32.0324,32.1149,650184.0
2019-01-04 11:35:00,42.78,42.79,42.61,42.61,498692.0,32.1074,32.1149,31.9798,31.9798,498692.0
2019-01-04 11:40:00,42.62,42.7,42.6,42.62,291930.0,31.9873,32.0474,31.9723,31.9873,291930.0
2019-01-04 11:45:00,42.62,42.72,42.62,42.64,196463.0,31.9873,32.0624,31.9873,32.0023,196463.0
2019-01-04 11:50:00,42.64,42.73,42.64,42.69,321797.0,32.0023,32.0699,32.0023,32.0399,321797.0
2019-01-04 11:55:00,42.69,42.75,42.62,42.62,264166.0,32.0399,32.0849,31.9873,31.9873,264166.0
2019-01-04 12:00:00,42.62,42.65,42.54,42.58,197235.0,31.9873,32.0098,31.9273,31.9573,197235.0
2019-01-04 12:05:00,42.58,42.72,42.58,42.7,210163.0,31.9573,32.0624,31.9573,32.0474,210163.0
2019-01-04 12:10:00,42.69,42.78,42.69,42.76,177021.0,32.0399,32.1074,32.0399,32.0924,177021.0
2019-01-04 12:15:00,42.75,42.84,42.73,42.84,264556.0,32.0849,32.1524,32.0699,32.1524,264556.0
2019-01-04 12:20:00,42.83,42.89,42.82,42.86,302353.0,32.1449,32.19,32.1374,32.1675,302353.0
2019-01-04 12:25:00,42.86,42.89,42.8,42.83,198412.0,32.1675,32.19,32.1224,32.1449,198412.0
2019-01-04 12:30:00,42.83,42.86,42.81,42.85,198203.0,32.1449,32.1675,32.1299,32.1599,198203.0
2019-01-04 12:35:00,42.86,42.92,42.84,42.87,226693.0,32.1675,32.2125,32.1524,32.175,226693.0
2019-01-04 12:40:00,42.88,43.0,42.87,42.97,171865.0,32.1825,32.2725,32.175,32.25,171865.0
2019-01-04 12:45:00,42.97,42.99,42.95,42.97,128582.0,32.25,32.265,32.235,32.25,128582.0
2019-01-04 12:50:00,42.97,43.15,42.96,43.14,362483.0,32.25,32.3851,32.2425,32.3776,362483.0
2019-01-04 12:55:00,43.15,43.27,43.14,43.22,360468.0,32.3851,32.4752,32.3776,32.4376,360468.0
2019-01-04 13:00:00,43.22,43.33,43.21,43.32,270381.0,32.4376,32.5202,32.4301,32.5127,270381.0
2019-01-04 13:05:00,43.32,43.35,43.26,43.3,189209.0,32.5127,32.5352,32.4677,32.4977,189209.0
2019-01-04 13:10:00,43.29,43.3,43.18,43.19,177367.0,32.4902,32.4977,32.4076,32.4151,177367.0
2019-01-04 13:15:00,43.19,43.23,43.14,43.22,93480.0,32.4151,32.4451,32.3776,32.4376,93480.0
2019-01-04 13:20:00,43.22,43.24,43.14,43.14,174942.0,32.4376,32.4527,32.3776,32.3776,174942.0
2019-01-04 13:25:00,43.14,43.16,43.1,43.13,138478.0,32.3776,32.3926,32.3476,32.3701,138478.0
2019-01-04 13:30:00,43.13,43.16,43.07,43.07,144506.0,32.3701,32.3926,32.3251,32.3251,144506.0
2019-01-04 13:35:00,43.07,43.09,43.01,43.02,129552.0,32.3251,32.3401,32.28,32.2875,129552.0
2019-01-04 13:40:00,43.02,43.03,42.93,42.98,161618.0,32.2875,32.295,32.22,32.2575,161618.0
2019-01-04 13:45:00,42.98,43.08,42.95,43.08,172845.0,32.2575,32.3326,32.235,32.3326,172845.0
2019-01-04 13:50:00,43.08,43.12,43.04,43.07,116411.0,32.3326,32.3626,32.3025,32.3251,116411.0
2019-01-04 13:55:00,43.08,43.1,42.96,43.02,160917.0,32.3326,32.3476,32.2425,32.2875,160917.0
2019-01-04 14:00:00,43.02,43.03,42.95,43.01,173256.0,32.2875,32.295,32.235,32.28,173256.0
2019-01-04 14:05:00,43.01,43.04,42.93,42.96,136734.0,32.28,32.3025,32.22,32.2425,136734.0
2019-01-04 14:10:00,42.96,43.01,42.95,42.97,123640.0,32.2425,32.28,32.235,32.25,123640.0
2019-01-04 14:15:00,42.96,43.02,42.94,42.99,150602.0,32.2425,32.2875,32.2275,32.265,150602.0
2019-01-04 14:20:00,43.0,43.1,42.99,43.09,120529.0,32.2725,32.3476,32.265,32.3401,120529.0
2019-01-04 14:25:00,43.1,43.11,43.04,43.04,96819.0,32.3476,32.3551,32.3025,32.3025,96819.0
2019-01-04 14:30:00,43.05,43.1,43.0,43.09,111791.0,32.3101,32.3476,32.2725,32.3401,111791.0
2019-01-04 14:35:00,43.09,43.13,43.08,43.13,123343.0,32.3401,32.3701,32.3326,32.3701,123343.0
2019-01-04 14:40:00,43.12,43.16,43.11,43.15,140052.0,32.3626,32.3926,32.3551,32.3851,140052.0
2019-01-04 14:45:00,43.15,43.15,43.07,43.14,202145.0,32.3851,32.3851,32.3251,32.3776,202145.0
2019-01-04 14:50:00,43.14,43.15,43.07,43.12,115954.0,32.3776,32.3851,32.3251,32.3626,115954.0
2019-01-04 14:55:00,43.11,43.14,43.02,43.03,158767.0,32.3551,32.3776,32.2875,32.295,158767.0
2019-01-04 15:00:00,43.02,43.14,43.02,43.13,156833.0,32.2875,32.3776,32.2875,32.3701,156833.0
2019-01-04 15:05:00,43.13,43.16,43.08,43.09,160793.0,32.3701,32.3926,32.3326,32.3401,160793.0
2019-01-04 15:10:00,43.09,43.16,43.08,43.16,197139.0,32.3401,32.3926,32.3326,32.3926,197139.0
2019-01-04 15:15:00,43.15,43.18,43.11,43.16,216069.0,32.3851,32.4076,32.3551,32.3926,216069.0
2019-01-04 15:20:00,43.16,43.17,43.01,43.03,210010.0,32.3926,32.4001,32.28,32.295,210010.0
2019-01-04 15:25:00,43.02,43.06,42.99,43.05,223154.0,32.2875,32.3176,32.265,32.3101,223154.0
2019-01-04 15:30:00,43.05,43.06,43.0,43.05,266785.0,32.3101,32.3176,32.2725,32.3101,266785.0
2019-01-04 15:35:00,43.05,43.08,43.02,43.02,268116.0,32.3101,32.3326,32.2875,32.2875,268116.0
2019-01-04 15:40:00,43.02,43.11,43.02,43.07,270406.0,32.2875,32.3551,32.2875,32.3251,270406.0
2019-01-04 15:45:00,43.06,43.15,43.04,43.08,309914.0,32.3176,32.3851,32.3025,32.3326,309914.0
2019-01-04 15:50:00,43.07,43.11,42.98,43.0,426830.0,32.3251,32.3551,32.2575,32.2725,426830.0
2019-01-04 15:55:00,43.0,43.07,42.99,42.99,1511904.0,32.2725,32.3251,32.265,32.265,1511904.0
2019-01-07 09:30:00,43.07,43.1,42.9,42.98,477054.0,32.3251,32.3476,32.1975,32.2575,477054.0
2019-01-07 09:35:00,42.98,43.07,42.91,43.0,212760.0,32.2575,32.3251,32.205,32.2725,212760.0
2019-01-07 09:40:00,43.01,43.04,42.99,43.03,212498.0,32.28,32.3025,32.265,32.295,212498.0
2019-01-07 09:45:00,43.02,43.05,42.86,42.89,296393.0,32.2875,32.3101,32.1675,32.19,296393.0
2019-01-07 09:50:00,42.88,42.98,42.88,42.94,244348.0,32.1825,32.2575,32.1825,32.2275,244348.0
2019-01-07 09:55:00,42.95,43.02,42.91,42.99,218810.0,32.235,32.2875,32.205,32.265,218810.0
2019-01-07 10:00:00,42.99,43.12,42.93,43.11,249197.0,32.265,32.3626,32.22,32.3551,249197.0
2019-01-07 10:05:00,43.12,43.19,43.11,43.15,147719.0,32.3626,32.4151,32.3551,32.3851,147719.0
2019-01-07 10:10:00,43.16,43.2,43.13,43.19,143185.0,32.3926,32.4226,32.3701,32.4151,143185.0
2019-01-07 10:15:00,43.19,43.2,43.1,43.1,189928.0,32.4151,32.4226,32.3476,32.3476,189928.0
2019-01-07 10:20:00,43.1,43.12,42.94,42.98,234567.0,32.3476,32.3626,32.2275,32.2575,234567.0
2019-01-07 10:25:00,42.98,43.1,42.97,43.08,153072.0,32.2575,32.3476,32.25,32.3326,153072.0
2019-01-07 10:30:00,43.07,43.22,43.07,43.22,147473.0,32.3251,32.4376,32.3251,32.4376,147473.0
2019-01-07 10:35:00,43.22,43.25,43.17,43.25,139219.0,32.4376,32.4602,32.4001,32.4602,139219.0
2019-01-07 10:40:00,43.24,43.27,43.2,43.22,255212.0,32.4527,32.4752,32.4226,32.4376,255212.0
2019-01-07 10:45:00,43.22,43.27,43.2,43.24,168392.0,32.4376,32.4752,32.4226,32.4527,168392.0
2019-01-07 10:50:00,43.24,43.27,43.2,43.21,137542.0,32.4527,32.4752,32.4226,32.4301,137542.0
2019-01-07 10:55:00,43.2,43.23,43.14,43.16,139766.0,32.4226,32.4451,32.3776,32.3926,139766.0
2019-01-07 11:00:00,43.15,43.27,43.14,43.22,182934.0,32.3851,32.4752,32.3776,32.4376,182934.0
2019-01-07 11:05:00,43.22,43.24,43.13,43.16,166066.0,32.4376,32.4527,32.3701,32.3926,166066.0
2019-01-07 11:10:00,43.16,43.24,43.15,43.22,123596.0,32.3926,32.4527,32.3851,32.4376,123596.0
2019-01-07 11:15:00,43.21,43.28,43.2,43.24,176854.0,32.4301,32.4827,32.4226,32.4527,176854.0
2019-01-07 11:20:00,43.24,43.28,43.2,43.22,156223.0,32.4527,32.4827,32.4226,32.4376,156223.0
2019-01-07 11:25:00,43.22,43.27,43.19,43.25,156224.0,32.4376,32.4752,32.4151,32.4602,156224.0
2019-01-07 11:30:00,43.25,43.28,43.23,43.25,179235.0,32.4602,32.4827,32.4451,32.4602,179235.0
2019-01-07 11:35:00,43.26,43.37,43.25,43.36,245876.0,32.4677,32.5502,32.4602,32.5427,245876.0
2019-01-07 11:40:00,43.36,43.39,43.33,43.37,136565.0,32.5427,32.5652,32.5202,32.5502,136565.0
2019-01-07 11:45:00,43.37,43.38,43.31,43.33,155343.0,32.5502,32.5577,32.5052,32.5202,155343.0
2019-01-07 11:50:00,43.34,43.4,43.33,43.38,148241.0,32.5277,32.5727,32.5202,32.5577,148241.0
2019-01-07 11:55:00,43.38,43.49,43.38,43.48,173739.0,32.5577,32.6403,32.5577,32.6328,173739.0
2019-01-07 12:00:00,43.48,43.49,43.36,43.36,130714.0,32.6328,32.6403,32.5427,32.5427,130714.0
2019-01-07 12:05:00,43.36,43.42,43.36,43.41,124276.0,32.5427,32.5877,32.5427,32.5802,124276.0
2019-01-07 12:10:00,43.42,43.47,43.41,43.44,112178.0,32.5877,32.6253,32.5802,32.6028,112178.0
2019-01-07 12:15:00,43.44,43.45,43.38,43.41,103321.0,32.6028,32.6103,32.5577,32.5802,103321.0
2019-01-07 12:20:00,43.41,43.52,43.4,43.51,130360.0,32.5802,32.6628,32.5727,32.6553,130360.0
2019-01-07 12:25:00,43.5,43.55,43.42,43.43,139723.0,32.6478,32.6853,32.5877,32.5953,139723.0
2019-01-07 12:30:00,43.43,43.49,43.39,43.46,128600.0,32.5953,32.6403,32.5652,32.6178,128600.0
2019-01-07 12:35:00,43.46,43.48,43.45,43.48,102699.0,32.6178,32.6328,32.6103,32.6328,102699.0
2019-01-07 12:40:00,43.48,43.48,43.43,43.45,128362.0,32.6328,32.6328,32.5953,32.6103,128362.0
2019-01-07 12:45:00,43.46,43.49,43.39,43.39,115728.0,32.6178,32.6403,32.5652,32.5652,115728.0
2019-01-07 12:50:00,43.4,43.43,43.36,43.37,126138.0,32.5727,32.5953,32.5427,32.5502,126138.0
2019-01-07 12:55:00,43.38,43.47,43.35,43.46,150688.0,32.5577,32.6253,32.5352,32.6178,150688.0
2019-01-07 13:00:00,43.46,43.5,43.44,43.48,108710.0,32.6178,32.6478,32.6028,32.6328,108710.0
2019-01-07 13:05:00,43.49,43.56,43.45,43.56,111932.0,32.6403,32.6928,32.6103,32.6928,111932.0
2019-01-07 13:10:00,43.56,43.61,43.53,43.59,143030.0,32.6928,32.7303,32.6703,32.7153,143030.0
2019-01-07 13:15:00,43.59,43.59,43.55,43.55,108632.0,32.7153,32.7153,32.6853,32.6853,108632.0
2019-01-07 13:20:00,43.56,43.61,43.55,43.61,118939.0,32.6928,32.7303,32.6853,32.7303,118939.0
2019-01-07 13:25:00,43.6,43.62,43.56,43.58,171307.0,32.7228,32.7379,32.6928,32.7078,171307.0
2019-01-07 13:30:00,43.58,43.59,43.51,43.56,210623.0,32.7078,32.7153,32.6553,32.6928,210623.0
2019-01-07 13:35:00,43.55,43.56,43.49,43.51,203207.0,32.6853,32.6928,32.6403,32.6553,203207.0
2019-01-07 13:40:00,43.5,43.51,43.47,43.49,160944.0,32.6478,32.6553,32.6253,32.6403,160944.0
2019-01-07 13:45:00,43.5,43.51,43.44,43.46,215180.0,32.6478,32.6553,32.6028,32.6178,215180.0
2019-01-07 13:50:00,43.45,43.5,43.43,43.45,225198.0,32.6103,32.6478,32.5953,32.6103,225198.0
2019-01-07 13:55:00,43.45,43.5,43.42,43.43,301455.0,32.6103,32.6478,32.5877,32.5953,301455.0
2019-01-07 14:00:00,43.42,43.5,43.41,43.49,152562.0,32.5877,32.6478,32.5802,32.6403,152562.0
2019-01-07 14:05:00,43.49,43.53,43.41,43.46,308304.0,32.6403,32.6703,32.5802,32.6178,308304.0
2019-01-07 14:10:00,43.46,43.46,43.37,43.45,127650.0,32.6178,32.6178,32.5502,32.6103,127650.0
2019-01-07 14:15:00,43.46,43.47,43.39,43.43,150848.0,32.6178,32.6253,32.5652,32.5953,150848.0
2019-01-07 14:20:00,43.42,43.45,43.34,43.35,189632.0,32.5877,32.6103,32.5277,32.5352,189632.0
2019-01-07 14:25:00,43.35,43.4,43.34,43.38,120599.0,32.5352,32.5727,32.5277,32.5577,120599.0
2019-01-07 14:30:00,43.37,43.4,43.34,43.35,82109.0,32.5502,32.5727,32.5277,32.5352,82109.0
2019-01-07 14:35:00,43.35,43.38,43.33,43.33,229352.0,32.5352,32.5577,32.5202,32.5202,229352.0
2019-01-07 14:40:00,43.33,43.35,43.29,43.3,227185.0,32.5202,32.5352,32.4902,32.4977,227185.0
2019-01-07 14:45:00,43.3,43.34,43.29,43.33,113375.0,32.4977,32.5277,32.4902,32.5202,113375.0
2019-01-07 14:50:00,43.33,43.33,43.22,43.27,172359.0,32.5202,32.5202,32.4376,32.4752,172359.0
2019-01-07 14:55:00,43.27,43.27,43.22,43.23,81998.0,32.4752,32.4752,32.4376,32.4451,81998.0
2019-01-07 15:00:00,43.22,43.29,43.22,43.28,113254.0,32.4376,32.4902,32.4376,32.4827,113254.0
2019-01-07 15:05:00,43.28,43.32,43.27,43.29,125875.0,32.4827,32.5127,32.4752,32.4902,125875.0
2019-01-07 15:10:00,43.29,43.33,43.27,43.3,232165.0,32.4902,32.5202,32.4752,32.4977,232165.0
2019-01-07 15:15:00,43.31,43.34,43.3,43.31,169471.0,32.5052,32.5277,32.4977,32.5052,169471.0
2019-01-07 15:20:00,43.31,43.33,43.28,43.3,157861.0,32.5052,32.5202,32.4827,32.4977,157861.0
2019-01-07 15:25:00,43.31,43.33,43.27,43.27,99958.0,32.5052,32.5202,32.4752,32.4752,99958.0
2019-01-07 15:30:00,43.27,43.31,43.22,43.31,192183.0,32.4752,32.5052,32.4376,32.5052,192183.0
2019-01-07 15:35:00,43.31,43.34,43.28,43.33,193898.0,32.5052,32.5277,32.4827,32.5202,193898.0
2019-01-07 15:40:00,43.33,43.38,43.32,43.37,262469.0,32.5202,32.5577,32.5127,32.5502,262469.0
2019-01-07 15:45:00,43.37,43.42,43.33,43.38,340167.0,32.5502,32.5877,32.5202,32.5577,340167.0
2019-01-07 15:50:00,43.37,43.44,43.33,43.39,390272.0,32.5502,32.6028,32.5202,32.5652,390272.0
2019-01-07 15:55:00,43.4,43.43,43.2,43.24,1353721.0,32.5727,32.5953,32.4226,32.4527,1353721.0
2019-01-08 09:30:00,43.56,43.66,43.52,43.58,372847.0,32.6928,32.7679,32.6628,32.7078,372847.0
2019-01-08 09:35:00,43.57,43.63,43.48,43.54,385578.0,32.7003,32.7454,32.6328,32.6778,385578.0
2019-01-08 09:40:00,43.53,43.69,43.53,43.69,285793.0,32.6703,32.7904,32.6703,32.7904,285793.0
2019-01-08 09:45:00,43.68,43.7,43.44,43.47,188478.0,32.7829,32.7979,32.6028,32.6253,188478.0
2019-01-08 09:50:00,43.47,43.53,43.45,43.49,188134.0,32.6253,32.6703,32.6103,32.6403,188134.0
2019-01-08 09:55:00,43.49,43.6,43.49,43.59,155125.0,32.6403,32.7228,32.6403,32.7153,155125.0
2019-01-08 10:00:00,43.58,43.6,43.51,43.52,201022.0,32.7078,32.7228,32.6553,32.6628,201022.0
2019-01-08 10:05:00,43.51,43.62,43.51,43.53,268439.0,32.6553,32.7379,32.6553,32.6703,268439.0
2019-01-08 10:10:00,43.53,43.55,43.38,43.42,276916.0,32.6703,32.6853,32.5577,32.5877,276916.0
2019-01-08 10:15:00,43.41,43.44,43.36,43.36,190746.0,32.5802,32.6028,32.5427,32.5427,190746.0
2019-01-08 10:20:00,43.37,43.43,43.34,43.41,137589.0,32.5502,32.5953,32.5277,32.5802,137589.0
2019-01-08 10:25:00,43.42,43.48,43.35,43.36,184644.0,32.5877,32.6328,32.5352,32.5427,184644.0
2019-01-08 10:30:00,43.36,43.39,43.23,43.3,230012.0,32.5427,32.5652,32.4451,32.4977,230012.0
2019-01-08 10:35:00,43.3,43.41,43.25,43.39,222738.0,32.4977,32.5802,32.4602,32.5652,222738.0
2019-01-08 10:40:00,43.38,43.42,43.31,43.4,181307.0,32.5577,32.5877,32.5052,32.5727,181307.0
2019-01-08 10:45:00,43.4,43.41,43.3,43.31,170763.0,32.5727,32.5802,32.4977,32.5052,170763.0
2019-01-08 10:50:00,43.32,43.33,43.19,43.22,171385.0,32.5127,32.5202,32.4151,32.4376,171385.0
2019-01-08 10:55:00,43.21,43.37,43.17,43.36,124773.0,32.4301,32.5502,32.4001,32.5427,124773.0
2019-01-08 11:00:00,43.37,43.45,43.33,43.42,186865.0,32.5502,32.6103,32.5202,32.5877,186865.0
2019-01-08 11:05:00,43.42,43.46,43.41,43.45,157776.0,32.5877,32.6178,32.5802,32.6103,157776.0
2019-01-08 11:10:00,43.45,43.48,43.4,43.41,142522.0,32.6103,32.6328,32.5727,32.5802,142522.0
2019-01-08 11:15:00,43.41,43.45,43.3,43.3,185782.0,32.5802,32.6103,32.4977,32.4977,185782.0
2019-01-08 11:20:00,43.31,43.36,43.28,43.34,188728.0,32.5052,32.5427,32.4827,32.5277,188728.0
2019-01-08 11:25:00,43.34,43.39,43.31,43.32,113528.0,32.5277,32.5652,32.5052,32.5127,113528.0
2019-01-08 11:30:00,43.33,43.35,43.26,43.33,185636.0,32.5202,32.5352,32.4677,32.5202,185636.0
2019-01-08 11:35:00,43.33,43.38,43.3,43.37,164775.0,32.5202,32.5577,32.4977,32.5502,164775.0
2019-01-08 11:40:00,43.36,43.4,43.26,43.27,141479.0,32.5427,32.5727,32.4677,32.4752,141479.0
2019-01-08 11:45:00,43.26,43.37,43.26,43.35,148877.0,32.4677,32.5502,32.4677,32.5352,148877.0
2019-01-08 11:50:00,43.35,43.37,43.29,43.33,136976.0,32.5352,32.5502,32.4902,32.5202,136976.0
2019-01-08 11:55:00,43.32,43.38,43.31,43.37,121542.0,32.5127,32.5577,32.5052,32.5502,121542.0
2019-01-08 12:00:00,43.36,43.38,43.31,43.35,107445.0,32.5427,32.5577,32.5052,32.5352,107445.0
2019-01-08 12:05:00,43.35,43.35,43.27,43.29,145571.0,32.5352,32.5352,32.4752,32.4902,145571.0
2019-01-08 12:10:00,43.29,43.3,43.22,43.26,104809.0,32.4902,32.4977,32.4376,32.4677,104809.0
2019-01-08 12:15:00,43.25,43.33,43.25,43.29,156949.0,32.4602,32.5202,32.4602,32.4902,156949.0
2019-01-08 12:20:00,43.29,43.33,43.28,43.33,110723.0,32.4902,32.5202,32.4827,32.5202,110723.0
2019-01-08 12:25:00,43.34,43.36,43.32,43.35,103853.0,32.5277,32.5427,32.5127,32.5352,103853.0
2019-01-08 12:30:00,43.35,43.38,43.33,43.34,145579.0,32.5352,32.5577,32.5202,32.5277,145579.0
2019-01-08 12:35:00,43.34,43.34,43.25,43.28,138740.0,32.5277,32.5277,32.4602,32.4827,138740.0
2019-01-08 12:40:00,43.28,43.38,43.28,43.38,115984.0,32.4827,32.5577,32.4827,32.5577,115984.0
2019-01-08 12:45:00,43.38,43.39,43.23,43.23,140644.0,32.5577,32.5652,32.4451,32.4451,140644.0
2019-01-08 12:50:00,43.23,43.28,43.15,43.25,206289.0,32.4451,32.4827,32.3851,32.4602,206289.0
2019-01-08 12:55:00,43.25,43.3,43.22,43.3,160262.0,32.4602,32.4977,32.4376,32.4977,160262.0
2019-01-08 13:00:00,43.29,43.3,43.21,43.3,193162.0,32.4902,32.4977,32.4301,32.4977,193162.0
2019-01-08 13:05:00,43.3,43.33,43.29,43.31,118057.0,32.4977,32.5202,32.4902,32.5052,118057.0
2019-01-08 13:10:00,43.32,43.34,43.27,43.33,156869.0,32.5127,32.5277,32.4752,32.5202,156869.0
2019-01-08 13:15:00,43.32,43.33,43.27,43.27,88864.0,32.5127,32.5202,32.4752,32.4752,88864.0
2019-01-08 13:20:00,43.28,43.33,43.27,43.3,109482.0,32.4827,32.5202,32.4752,32.4977,109482.0
2019-01-08 13:25:00,43.3,43.34,43.28,43.33,92992.0,32.4977,32.5277,32.4827,32.5202,92992.0
2019-01-08 13:30:00,43.33,43.38,43.32,43.36,104633.0,32.5202,32.5577,32.5127,32.5427,104633.0
2019-01-08 13:35:00,43.36,43.39,43.35,43.36,76819.0,32.5427,32.5652,32.5352,32.5427,76819.0
2019-01-08 13:40:00,43.36,43.4,43.32,43.35,115131.0,32.5427,32.5727,32.5127,32.5352,115131.0
2019-01-08 13:45:00,43.35,43.38,43.29,43.36,149350.0,32.5352,32.5577,32.4902,32.5427,149350.0
2019-01-08 13:50:00,43.37,43.46,43.36,43.43,433912.0,32.5502,32.6178,32.5427,32.5953,433912.0
2019-01-08 13:55:00,43.44,43.46,43.36,43.37,105741.0,32.6028,32.6178,32.5427,32.5502,105741.0
2019-01-08 14:00:00,43.37,43.4,43.33,43.35,105029.0,32.5502,32.5727,32.5202,32.5352,105029.0
2019-01-08 14:05:00,43.36,43.41,43.33,43.37,139285.0,32.5427,32.5802,32.5202,32.5502,139285.0
2019-01-08 14:10:00,43.37,43.39,43.34,43.39,98373.0,32.5502,32.5652,32.5277,32.5652,98373.0
2019-01-08 14:15:00,43.39,43.42,43.37,43.39,125370.0,32.5652,32.5877,32.5502,32.5652,125370.0
2019-01-08 14:20:00,43.39,43.39,43.34,43.38,154919.0,32.5652,32.5652,32.5277,32.5577,154919.0
2019-01-08 14:25:00,43.38,43.39,43.35,43.38,148318.0,32.5577,32.5652,32.5352,32.5577,148318.0
2019-01-08 14:30:00,43.37,43.4,43.34,43.38,147914.0,32.5502,32.5727,32.5277,32.5577,147914.0
2019-01-08 14:35:00,43.38,43.47,43.34,43.47,227791.0,32.5577,32.6253,32.5277,32.6253,227791.0
2019-01-08 14:40:00,43.47,43.49,43.45,43.45,186352.0,32.6253,32.6403,32.6103,32.6103,186352.0
2019-01-08 14:45:00,43.45,43.47,43.41,43.46,153255.0,32.6103,32.6253,32.5802,32.6178,153255.0
2019-01-08 14:50:00,43.46,43.47,43.39,43.41,127102.0,32.6178,32.6253,32.5652,32.5802,127102.0
2019-01-08 14:55:00,43.41,43.41,43.36,43.39,111329.0,32.5802,32.5802,32.5427,32.5652,111329.0
2019-01-08 15:00:00,43.4,43.4,43.32,43.33,218081.0,32.5727,32.5727,32.5127,32.5202,218081.0
2019-01-08 15:05:00,43.33,43.39,43.29,43.38,187313.0,32.5202,32.5652,32.4902,32.5577,187313.0
2019-01-08 15:10:00,43.37,43.45,43.36,43.43,212792.0,32.5502,32.6103,32.5427,32.5953,212792.0
2019-01-08 15:15:00,43.43,43.45,43.33,43.34,303750.0,32.5953,32.6103,32.5202,32.5277,303750.0
2019-01-08 15:20:00,43.34,43.36,43.31,43.33,351477.0,32.5277,32.5427,32.5052,32.5202,351477.0
2019-01-08 15:25:00,43.34,43.43,43.33,43.41,226786.0,32.5277,32.5953,32.5202,32.5802,226786.0
2019-01-08 15:30:00,43.41,43.46,43.38,43.43,306562.0,32.5802,32.6178,32.5577,32.5953,306562.0
2019-01-08 15:35:00,43.42,43.44,43.4,43.41,332770.0,32.5877,32.6028,32.5727,32.5802,332770.0
2019-01-08 15:40:00,43.41,43.42,43.32,43.39,398115.0,32.5802,32.5877,32.5127,32.5652,398115.0
2019-01-08 15:45:00,43.39,43.44,43.38,43.39,397806.0,32.5652,32.6028,32.5577,32.5652,397806.0
2019-01-08 15:50:00,43.39,43.43,43.36,43.42,340720.0,32.5652,32.5953,32.5427,32.5877,340720.0
2019-01-08 15:55:00,43.42,43.45,43.37,43.45,706537.0,32.5877,32.6103,32.5502,32.6103,706537.0
2019-01-09 09:30:00,43.46,43.61,43.4,43.43,565119.0,32.6178,32.7303,32.5727,32.5953,565119.0
2019-01-09 09:35:00,43.43,43.47,43.3,43.31,311475.0,32.5953,32.6253,32.4977,32.5052,311475.0
2019-01-09 09:40:00,43.3,43.43,43.27,43.34,200692.0,32.4977,32.5953,32.4752,32.5277,200692.0
2019-01-09 09:45:00,43.34,43.38,43.2,43.31,203082.0,32.5277,32.5577,32.4226,32.5052,203082.0
2019-01-09 09:50:00,43.3,43.48,43.22,43.45,211971.0,32.4977,32.6328,32.4376,32.6103,211971.0
2019-01-09 09:55:00,43.45,43.55,43.44,43.55,170736.0,32.6103,32.6853,32.6028,32.6853,170736.0
2019-01-09 10:00:00,43.55,43.64,43.54,43.59,214200.0,32.6853,32.7529,32.6778,32.7153,214200.0
2019-01-09 10:05:00,43.59,43.67,43.54,43.58,223804.0,32.7153,32.7754,32.6778,32.7078,223804.0
2019-01-09 10:10:00,43.59,43.64,43.5,43.52,146275.0,32.7153,32.7529,32.6478,32.6628,146275.0
2019-01-09 10:15:00,43.52,43.58,43.49,43.57,116847.0,32.6628,32.7078,32.6403,32.7003,116847.0
2019-01-09 10:20:00,43.58,43.6,43.49,43.54,113342.0,32.7078,32.7228,32.6403,32.6778,113342.0
2019-01-09 10:25:00,43.55,43.56,43.49,43.54,97748.0,32.6853,32.6928,32.6403,32.6778,97748.0
2019-01-09 10:30:00,43.54,43.55,43.45,43.48,139896.0,32.6778,32.6853,32.6103,32.6328,139896.0
2019-01-09 10:35:00,43.48,43.5,43.39,43.42,176217.0,32.6328,32.6478,32.5652,32.5877,176217.0
2019-01-09 10:40:00,43.41,43.43,43.27,43.3,152390.0,32.5802,32.5953,32.4752,32.4977,152390.0
2019-01-09 10:45:00,43.3,43.4,43.28,43.39,123752.0,32.4977,32.5727,32.4827,32.5652,123752.0
2019-01-09 10:50:00,43.38,43.48,43.37,43.46,114036.0,32.5577,32.6328,32.5502,32.6178,114036.0
2019-01-09 10:55:00,43.45,43.48,43.42,43.45,99111.0,32.6103,32.6328,32.5877,32.6103,99111.0
2019-01-09 11:00:00,43.43,43.53,43.39,43.51,142472.0,32.5953,32.6703,32.5652,32.6553,142472.0
2019-01-09 11:05:00,43.52,43.57,43.48,43.51,149995.0,32.6628,32.7003,32.6328,32.6553,149995.0
2019-01-09 11:10:00,43.51,43.53,43.44,43.46,131085.0,32.6553,32.6703,32.6028,32.6178,131085.0
2019-01-09 11:15:00,43.46,43.49,43.42,43.43,92048.0,32.6178,32.6403,32.5877,32.5953,92048.0
2019-01-09 11:20:00,43.43,43.44,43.35,43.4,189593.0,32.5953,32.6028,32.5352,32.5727,189593.0
2019-01-09 11:25:00,43.39,43.42,43.33,43.38,143221.0,32.5652,32.5877,32.5202,32.5577,143221.0
2019-01-09 11:30:00,43.38,43.4,43.34,43.38,125041.0,32.5577,32.5727,32.5277,32.5577,125041.0
2019-01-09 11:35:00,43.38,43.4,43.32,43.38,122446.0,32.5577,32.5727,32.5127,32.5577,122446.0
2019-01-09 11:40:00,43.39,43.4,43.33,43.38,121255.0,32.5652,32.5727,32.5202,32.5577,121255.0
2019-01-09 11:45:00,43.39,43.5,43.38,43.48,151353.0,32.5652,32.6478,32.5577,32.6328,151353.0
2019-01-09 11:50:00,43.48,43.55,43.45,43.53,110687.0,32.6328,32.6853,32.6103,32.6703,110687.0
2019-01-09 11:55:00,43.53,43.54,43.5,43.51,79335.0,32.6703,32.6778,32.6478,32.6553,79335.0
2019-01-09 12:00:00,43.51,43.52,43.45,43.48,114766.0,32.6553,32.6628,32.6103,32.6328,114766.0
2019-01-09 12:05:00,43.48,43.52,43.43,43.44,71983.0,32.6328,32.6628,32.5953,32.6028,71983.0
2019-01-09 12:10:00,43.44,43.5,43.41,43.49,125118.0,32.6028,32.6478,32.5802,32.6403,125118.0
2019-01-09 12:15:00,43.5,43.5,43.43,43.46,80656.0,32.6478,32.6478,32.5953,32.6178,80656.0
2019-01-09 12:20:00,43.47,43.5,43.45,43.47,84263.0,32.6253,32.6478,32.6103,32.6253,84263.0
2019-01-09 12:25:00,43.47,43.49,43.45,43.46,85947.0,32.6253,32.6403,32.6103,32.6178,85947.0
2019-01-09 12:30:00,43.46,43.49,43.44,43.48,121692.0,32.6178,32.6403,32.6028,32.6328,121692.0
2019-01-09 12:35:00,43.48,43.56,43.47,43.56,117530.0,32.6328,32.6928,32.6253,32.6928,117530.0
2019-01-09 12:40:00,43.56,43.58,43.52,43.56,110920.0,32.6928,32.7078,32.6628,32.6928,110920.0
2019-01-09 12:45:00,43.57,43.64,43.56,43.61,153975.0,32.7003,32.7529,32.6928,32.7303,153975.0
2019-01-09 12:50:00,43.6,43.61,43.56,43.57,103826.0,32.7228,32.7303,32.6928,32.7003,103826.0
2019-01-09 12:55:00,43.58,43.58,43.55,43.57,100184.0,32.7078,32.7078,32.6853,32.7003,100184.0
2019-01-09 13:00:00,43.57,43.58,43.51,43.52,73295.0,32.7003,32.7078,32.6553,32.6628,73295.0
2019-01-09 13:05:00,43.52,43.55,43.5,43.54,91077.0,32.6628,32.6853,32.6478,32.6778,91077.0
2019-01-09 13:10:00,43.54,43.57,43.49,43.57,83096.0,32.6778,32.7003,32.6403,32.7003,83096.0
2019-01-09 13:15:00,43.57,43.57,43.53,43.54,133187.0,32.7003,32.7003,32.6703,32.6778,133187.0
2019-01-09 13:20:00,43.54,43.57,43.54,43.55,82545.0,32.6778,32.7003,32.6778,32.6853,82545.0
2019-01-09 13:25:00,43.55,43.56,43.52,43.53,85834.0,32.6853,32.6928,32.6628,32.6703,85834.0
2019-01-09 13:30:00,43.53,43.58,43.53,43.53,136469.0,32.6703,32.7078,32.6703,32.6703,136469.0
2019-01-09 13:35:00,43.53,43.56,43.53,43.53,116817.0,32.6703,32.6928,32.6703,32.6703,116817.0
2019-01-09 13:40:00,43.53,43.55,43.51,43.53,130021.0,32.6703,32.6853,32.6553,32.6703,130021.0
2019-01-09 13:45:00,43.54,43.55,43.52,43.52,70806.0,32.6778,32.6853,32.6628,32.6628,70806.0
2019-01-09 13:50:00,43.52,43.54,43.44,43.46,101630.0,32.6628,32.6778,32.6028,32.6178,101630.0
2019-01-09 13:55:00,43.47,43.49,43.45,43.48,62331.0,32.6253,32.6403,32.6103,32.6328,62331.0
2019-01-09 14:00:00,43.48,43.61,43.48,43.59,190081.0,32.6328,32.7303,32.6328,32.7153,190081.0
2019-01-09 14:05:00,43.59,43.62,43.56,43.62,126673.0,32.7153,32.7379,32.6928,32.7379,126673.0
2019-01-09 14:10:00,43.62,43.62,43.56,43.59,117483.0,32.7379,32.7379,32.6928,32.7153,117483.0
2019-01-09 14:15:00,43.59,43.6,43.44,43.45,123372.0,32.7153,32.7228,32.6028,32.6103,123372.0
2019-01-09 14:20:00,43.45,43.46,43.37,43.43,138517.0,32.6103,32.6178,32.5502,32.5953,138517.0
2019-01-09 14:25:00,43.42,43.45,43.4,43.43,117522.0,32.5877,32.6103,32.5727,32.5953,117522.0
2019-01-09 14:30:00,43.42,43.48,43.36,43.47,156134.0,32.5877,32.6328,32.5427,32.6253,156134.0
2019-01-09 14:35:00,43.47,43.5,43.39,43.41,654589.0,32.6253,32.6478,32.5652,32.5802,654589.0
2019-01-09 14:40:00,43.42,43.46,43.39,43.44,208750.0,32.5877,32.6178,32.5652,32.6028,208750.0
2019-01-09 14:45:00,43.44,43.48,43.43,43.45,189804.0,32.6028,32.6328,32.5953,32.6103,189804.0
2019-01-09 14:50:00,43.45,43.46,43.41,43.44,140215.0,32.6103,32.6178,32.5802,32.6028,140215.0
2019-01-09 14:55:00,43.44,43.45,43.39,43.39,115983.0,32.6028,32.6103,32.5652,32.5652,115983.0
2019-01-09 15:00:00,43.4,43.45,43.38,43.43,89907.0,32.5727,32.6103,32.5577,32.5953,89907.0
2019-01-09 15:05:00,43.43,43.44,43.4,43.42,168936.0,32.5953,32.6028,32.5727,32.5877,168936.0
2019-01-09 15:10:00,43.42,43.46,43.41,43.44,207457.0,32.5877,32.6178,32.5802,32.6028,207457.0
2019-01-09 15:15:00,43.44,43.49,43.43,43.48,293135.0,32.6028,32.6403,32.5953,32.6328,293135.0
2019-01-09 15:20:00,43.48,43.5,43.46,43.47,161948.0,32.6328,32.6478,32.6178,32.6253,161948.0
2019-01-09 15:25:00,43.47,43.49,43.45,43.48,222488.0,32.6253,32.6403,32.6103,32.6328,222488.0
2019-01-09 15:30:00,43.48,43.5,43.45,43.47,412131.0,32.6328,32.6478,32.6103,32.6253,412131.0
2019-01-09 15:35:00,43.47,43.48,43.39,43.4,255906.0,32.6253,32.6328,32.5652,32.5727,255906.0
2019-01-09 15:40:00,43.4,43.41,43.34,43.35,192846.0,32.5727,32.5802,32.5277,32.5352,192846.0
2019-01-09 15:45:00,43.34,43.36,43.24,43.3,368676.0,32.5277,32.5427,32.4527,32.4977,368676.0
2019-01-09 15:50:00,43.3,43.31,43.27,43.28,270464.0,32.4977,32.5052,32.4752,32.4827,270464.0
2019-01-09 15:55:00,43.28,43.38,43.24,43.35,1063516.0,32.4827,32.5577,32.4527,32.5352,1063516.0
2019-01-10 09:30:00,43.22,43.23,42.96,42.97,837711.0,32.4376,32.4451,32.2425,32.25,837711.0
2019-01-10 09:35:00,42.97,42.97,42.8,42.81,553396.0,32.25,32.25,32.1224,32.1299,553396.0
2019-01-10 09:40:00,42.81,42.85,42.68,42.71,444509.0,32.1299,32.1599,32.0324,32.0549,444509.0
2019-01-10 09:45:00,42.71,42.76,42.47,42.51,462678.0,32.0549,32.0924,31.8747,31.9048,462678.0
2019-01-10 09:50:00,42.52,42.61,42.45,42.58,434928.0,31.9123,31.9798,31.8597,31.9573,434928.0
2019-01-10 09:55:00,42.58,42.64,42.52,42.59,373879.0,31.9573,32.0023,31.9123,31.9648,373879.0
2019-01-10 10:00:00,42.59,42.6,42.45,42.45,435327.0,31.9648,31.9723,31.8597,31.8597,435327.0
2019-01-10 10:05:00,42.45,42.48,42.38,42.39,290213.0,31.8597,31.8823,31.8072,31.8147,290213.0
2019-01-10 10:10:00,42.38,42.39,42.28,42.33,544564.0,31.8072,31.8147,31.7321,31.7697,544564.0
2019-01-10 10:15:00,42.33,42.36,42.24,42.24,296306.0,31.7697,31.7922,31.7021,31.7021,296306.0
2019-01-10 10:20:00,42.25,42.36,42.24,42.25,460043.0,31.7096,31.7922,31.7021,31.7096,460043.0
2019-01-10 10:25:00,42.25,42.28,42.24,42.26,308205.0,31.7096,31.7321,31.7021,31.7171,308205.0
2019-01-10 10:30:00,42.27,42.34,42.2,42.32,379362.0,31.7246,31.7772,31.6721,31.7622,379362.0
2019-01-10 10:35:00,42.31,42.35,42.23,42.25,309762.0,31.7547,31.7847,31.6946,31.7096,309762.0
2019-01-10 10:40:00,42.25,42.36,42.24,42.35,297158.0,31.7096,31.7922,31.7021,31.7847,297158.0
2019-01-10 10:45:00,42.36,42.38,42.33,42.36,226659.0,31.7922,31.8072,31.7697,31.7922,226659.0
2019-01-10 10:50:00,42.36,42.45,42.35,42.38,306300.0,31.7922,31.8597,31.7847,31.8072,306300.0
2019-01-10 10:55:00,42.39,42.41,42.34,42.4,307751.0,31.8147,31.8297,31.7772,31.8222,307751.0
2019-01-10 11:00:00,42.4,42.44,42.32,42.33,330082.0,31.8222,31.8522,31.7622,31.7697,330082.0
2019-01-10 11:05:00,42.34,42.46,42.33,42.46,355239.0,31.7772,31.8672,31.7697,31.8672,355239.0
2019-01-10 11:10:00,42.46,42.46,42.4,42.44,340264.0,31.8672,31.8672,31.8222,31.8522,340264.0
2019-01-10 11:15:00,42.44,42.45,42.36,42.38,326727.0,31.8522,31.8597,31.7922,31.8072,326727.0
2019-01-10 11:20:00,42.38,42.4,42.32,42.35,600459.0,31.8072,31.8222,31.7622,31.7847,600459.0
2019-01-10 11:25:00,42.34,42.38,42.34,42.37,301283.0,31.7772,31.8072,31.7772,31.7997,301283.0
2019-01-10 11:30:00,42.38,42.44,42.33,42.4,512712.0,31.8072,31.8522,31.7697,31.8222,512712.0
2019-01-10 11:35:00,42.4,42.45,42.39,42.39,327181.0,31.8222,31.8597,31.8147,31.8147,327181.0
2019-01-10 11:40:00,42.39,42.45,42.39,42.44,216768.0,31.8147,31.8597,31.8147,31.8522,216768.0
2019-01-10 11:45:00,42.44,42.44,42.39,42.43,127648.0,31.8522,31.8522,31.8147,31.8447,127648.0
2019-01-10 11:50:00,42.44,42.45,42.39,42.42,469499.0,31.8522,31.8597,31.8147,31.8372,469499.0
2019-01-10 11:55:00,42.42,42.44,42.4,42.41,133213.0,31.8372,31.8522,31.8222,31.8297,133213.0
2019-01-10 12:00:00,42.41,42.43,42.35,42.4,498745.0,31.8297,31.8447,31.7847,31.8222,498745.0
2019-01-10 12:05:00,42.4,42.4,42.35,42.37,132215.0,31.8222,31.8222,31.7847,31.7997,132215.0
2019-01-10 12:10:00,42.36,42.37,42.29,42.32,282823.0,31.7922,31.7997,31.7397,31.7622,282823.0
2019-01-10 12:15:00,42.32,42.35,42.31,42.34,127545.0,31.7622,31.7847,31.7547,31.7772,127545.0
2019-01-10 12:20:00,42.34,42.35,42.3,42.33,210357.0,31.7772,31.7847,31.7472,31.7697,210357.0
2019-01-10 12:25:00,42.32,42.35,42.32,42.34,284885.0,31.7622,31.7847,31.7622,31.7772,284885.0
2019-01-10 12:30:00,42.34,42.36,42.31,42.36,304052.0,31.7772,31.7922,31.7547,31.7922,304052.0
2019-01-10 12:35:00,42.35,42.39,42.34,42.38,118946.0,31.7847,31.8147,31.7772,31.8072,118946.0
2019-01-10 12:40:00,42.39,42.39,42.33,42.34,133809.0,31.8147,31.8147,31.7697,31.7772,133809.0
2019-01-10 12:45:00,42.34,42.43,42.32,42.37,451570.0,31.7772,31.8447,31.7622,31.7997,451570.0
2019-01-10 12:50:00,42.37,42.43,42.34,42.4,563853.0,31.7997,31.8447,31.7772,31.8222,563853.0
2019-01-10 12:55:00,42.41,42.42,42.37,42.4,167632.0,31.8297,31.8372,31.7997,31.8222,167632.0
2019-01-10 13:00:00,42.41,42.42,42.36,42.39,446182.0,31.8297,31.8372,31.7922,31.8147,446182.0
2019-01-10 13:05:00,42.39,42.41,42.27,42.29,224121.0,31.8147,31.8297,31.7246,31.7397,224121.0
2019-01-10 13:10:00,42.29,42.32,42.26,42.26,156228.0,31.7397,31.7622,31.7171,31.7171,156228.0
2019-01-10 13:15:00,42.27,42.32,42.24,42.25,280223.0,31.7246,31.7622,31.7021,31.7096,280223.0
2019-01-10 13:20:00,42.26,42.3,42.21,42.25,708944.0,31.7171,31.7472,31.6796,31.7096,708944.0
2019-01-10 13:25:00,42.25,42.3,42.24,42.26,137693.0,31.7096,31.7472,31.7021,31.7171,137693.0
2019-01-10 13:30:00,42.26,42.29,42.25,42.27,154412.0,31.7171,31.7397,31.7096,31.7246,154412.0
2019-01-10 13:35:00,42.27,42.28,42.24,42.24,147983.0,31.7246,31.7321,31.7021,31.7021,147983.0
2019-01-10 13:40:00,42.25,42.25,42.16,42.17,234627.0,31.7096,31.7096,31.6421,31.6496,234627.0
2019-01-10 13:45:00,42.17,42.25,42.16,42.25,380740.0,31.6496,31.7096,31.6421,31.7096,380740.0
2019-01-10 13:50:00,42.25,42.25,42.15,42.17,250298.0,31.7096,31.7096,31.6346,31.6496,250298.0
2019-01-10 13:55:00,42.17,42.2,42.16,42.17,244715.0,31.6496,31.6721,31.6421,31.6496,244715.0
2019-01-10 14:00:00,42.17,42.2,42.13,42.17,880503.0,31.6496,31.6721,31.6196,31.6496,880503.0
2019-01-10 14:05:00,42.17,42.22,42.16,42.18,423550.0,31.6496,31.6871,31.6421,31.6571,423550.0
2019-01-10 14:10:00,42.18,42.23,42.15,42.21,761388.0,31.6571,31.6946,31.6346,31.6796,761388.0
2019-01-10 14:15:00,42.22,42.27,42.22,42.25,276600.0,31.6871,31.7246,31.6871,31.7096,276600.0
2019-01-10 14:20:00,42.25,42.34,42.23,42.29,498759.0,31.7096,31.7772,31.6946,31.7397,498759.0
2019-01-10 14:25:00,42.29,42.31,42.26,42.3,171273.0,31.7397,31.7547,31.7171,31.7472,171273.0
2019-01-10 14:30:00,42.29,42.31,42.24,42.26,214408.0,31.7397,31.7547,31.7021,31.7171,214408.0
2019-01-10 14:35:00,42.25,42.28,42.16,42.18,256777.0,31.7096,31.7321,31.6421,31.6571,256777.0
2019-01-10 14:40:00,42.18,42.26,42.16,42.24,439268.0,31.6571,31.7171,31.6421,31.7021,439268.0
2019-01-10 14:45:00,42.25,42.26,42.16,42.16,187804.0,31.7096,31.7171,31.6421,31.6421,187804.0
2019-01-10 14:50:00,42.16,42.19,42.11,42.13,359266.0,31.6421,31.6646,31.6046,31.6196,359266.0
2019-01-10 14:55:00,42.13,42.15,42.11,42.14,532779.0,31.6196,31.6346,31.6046,31.6271,532779.0
2019-01-10 15:00:00,42.14,42.15,42.12,42.13,612393.0,31.6271,31.6346,31.6121,31.6196,612393.0
2019-01-10 15:05:00,42.14,42.14,42.06,42.09,387046.0,31.6271,31.6271,31.567,31.5895,387046.0
2019-01-10 15:10:00,42.08,42.15,42.03,42.11,529102.0,31.582,31.6346,31.5445,31.6046,529102.0
2019-01-10 15:15:00,42.11,42.14,42.08,42.12,1106678.0,31.6046,31.6271,31.582,31.6121,1106678.0
2019-01-10 15:20:00,42.12,42.19,42.11,42.16,313905.0,31.6121,31.6646,31.6046,31.6421,313905.0
2019-01-10 15:25:00,42.17,42.22,42.15,42.19,331536.0,31.6496,31.6871,31.6346,31.6646,331536.0
2019-01-10 15:30:00,42.19,42.23,42.16,42.2,722268.0,31.6646,31.6946,31.6421,31.6721,722268.0
2019-01-10 15:35:00,42.19,42.27,42.15,42.25,1530953.0,31.6646,31.7246,31.6346,31.7096,1530953.0
2019-01-10 15:40:00,42.25,42.27,42.18,42.27,711344.0,31.7096,31.7246,31.6571,31.7246,711344.0
2019-01-10 15:45:00,42.27,42.32,42.17,42.2,625429.0,31.7246,31.7622,31.6496,31.6721,625429.0
2019-01-10 15:50:00,42.2,42.2,42.17,42.19,683351.0,31.6721,31.6721,31.6496,31.6646,683351.0
2019-01-10 15:55:00,42.19,42.32,42.15,42.28,2014881.0,31.6646,31.7622,31.6346,31.7321,2014881.0
2019-01-11 09:30:00,42.33,42.36,42.15,42.33,732300.0,31.7697,31.7922,31.6346,31.7697,732300.0
2019-01-11 09:35:00,42.33,42.38,42.21,42.3,324234.0,31.7697,31.8072,31.6796,31.7472,324234.0
2019-01-11 09:40:00,42.3,42.48,42.3,42.42,210457.0,31.7472,31.8823,31.7472,31.8372,210457.0
2019-01-11 09:45:00,42.42,42.44,42.31,42.36,224856.0,31.8372,31.8522,31.7547,31.7922,224856.0
2019-01-11 09:50:00,42.36,42.37,42.28,42.32,203047.0,31.7922,31.7997,31.7321,31.7622,203047.0
2019-01-11 09:55:00,42.32,42.44,42.3,42.43,195917.0,31.7622,31.8522,31.7472,31.8447,195917.0
2019-01-11 10:00:00,42.44,42.5,42.41,42.46,199175.0,31.8522,31.8973,31.8297,31.8672,199175.0
2019-01-11 10:05:00,42.46,42.46,42.37,42.42,172840.0,31.8672,31.8672,31.7997,31.8372,172840.0
2019-01-11 10:10:00,42.42,42.42,42.36,42.39,140591.0,31.8372,31.8372,31.7922,31.8147,140591.0
2019-01-11 10:15:00,42.39,42.4,42.26,42.28,255070.0,31.8147,31.8222,31.7171,31.7321,255070.0
2019-01-11 10:20:00,42.29,42.4,42.28,42.37,194945.0,31.7397,31.8222,31.7321,31.7997,194945.0
2019-01-11 10:25:00,42.38,42.42,42.35,42.36,167568.0,31.8072,31.8372,31.7847,31.7922,167568.0
2019-01-11 10:30:00,42.35,42.4,42.31,42.39,161597.0,31.7847,31.8222,31.7547,31.8147,161597.0
2019-01-11 10:35:00,42.39,42.46,42.37,42.37,277912.0,31.8147,31.8672,31.7997,31.7997,277912.0
2019-01-11 10:40:00,42.37,42.47,42.36,42.46,205370.0,31.7997,31.8747,31.7922,31.8672,205370.0
2019-01-11 10:45:00,42.46,42.57,42.45,42.56,264549.0,31.8672,31.9498,31.8597,31.9423,264549.0
2019-01-11 10:50:00,42.55,42.58,42.46,42.51,318466.0,31.9348,31.9573,31.8672,31.9048,318466.0
2019-01-11 10:55:00,42.51,42.65,42.5,42.64,197923.0,31.9048,32.0098,31.8973,32.0023,197923.0
2019-01-11 11:00:00,42.64,42.67,42.58,42.61,274855.0,32.0023,32.0249,31.9573,31.9798,274855.0
2019-01-11 11:05:00,42.61,42.62,42.54,42.58,203177.0,31.9798,31.9873,31.9273,31.9573,203177.0
2019-01-11 11:10:00,42.58,42.58,42.46,42.5,182465.0,31.9573,31.9573,31.8672,31.8973,182465.0
2019-01-11 11:15:00,42.51,42.58,42.49,42.57,234118.0,31.9048,31.9573,31.8898,31.9498,234118.0
2019-01-11 11:20:00,42.56,42.59,42.5,42.57,123997.0,31.9423,31.9648,31.8973,31.9498,123997.0
2019-01-11 11:25:00,42.56,42.58,42.5,42.56,154692.0,31.9423,31.9573,31.8973,31.9423,154692.0
2019-01-11 11:30:00,42.57,42.58,42.52,42.55,163599.0,31.9498,31.9573,31.9123,31.9348,163599.0
2019-01-11 11:35:00,42.55,42.56,42.48,42.49,177206.0,31.9348,31.9423,31.8823,31.8898,177206.0
2019-01-11 11:40:00,42.5,42.52,42.46,42.5,197302.0,31.8973,31.9123,31.8672,31.8973,197302.0
2019-01-11 11:45:00,42.5,42.54,42.46,42.49,180997.0,31.8973,31.9273,31.8672,31.8898,180997.0
2019-01-11 11:50:00,42.48,42.49,42.41,42.43,157182.0,31.8823,31.8898,31.8297,31.8447,157182.0
2019-01-11 11:55:00,42.43,42.5,42.43,42.49,116003.0,31.8447,31.8973,31.8447,31.8898,116003.0
2019-01-11 12:00:00,42.49,42.56,42.48,42.5,204687.0,31.8898,31.9423,31.8823,31.8973,204687.0
2019-01-11 12:05:00,42.5,42.54,42.49,42.51,128916.0,31.8973,31.9273,31.8898,31.9048,128916.0
2019-01-11 12:10:00,42.51,42.51,42.41,42.41,171367.0,31.9048,31.9048,31.8297,31.8297,171367.0
2019-01-11 12:15:00,42.41,42.52,42.41,42.5,216571.0,31.8297,31.9123,31.8297,31.8973,216571.0
2019-01-11 12:20:00,42.5,42.5,42.44,42.44,131166.0,31.8973,31.8973,31.8522,31.8522,131166.0
2019-01-11 12:25:00,42.45,42.53,42.44,42.48,144233.0,31.8597,31.9198,31.8522,31.8823,144233.0
2019-01-11 12:30:00,42.47,42.53,42.46,42.49,130817.0,31.8747,31.9198,31.8672,31.8898,130817.0
2019-01-11 12:35:00,42.49,42.5,42.43,42.47,172991.0,31.8898,31.8973,31.8447,31.8747,172991.0
2019-01-11 12:40:00,42.47,42.55,42.47,42.53,184225.0,31.8747,31.9348,31.8747,31.9198,184225.0
2019-01-11 12:45:00,42.54,42.54,42.49,42.51,135071.0,31.9273,31.9273,31.8898,31.9048,135071.0
2019-01-11 12:50:00,42.51,42.57,42.51,42.53,177554.0,31.9048,31.9498,31.9048,31.9198,177554.0
2019-01-11 12:55:00,42.53,42.62,42.52,42.59,225679.0,31.9198,31.9873,31.9123,31.9648,225679.0
2019-01-11 13:00:00,42.59,42.6,42.5,42.54,166731.0,31.9648,31.9723,31.8973,31.9273,166731.0
2019-01-11 13:05:00,42.54,42.54,42.45,42.46,154869.0,31.9273,31.9273,31.8597,31.8672,154869.0
2019-01-11 13:10:00,42.46,42.49,42.43,42.46,151937.0,31.8672,31.8898,31.8447,31.8672,151937.0
2019-01-11 13:15:00,42.46,42.47,42.42,42.47,110931.0,31.8672,31.8747,31.8372,31.8747,110931.0
2019-01-11 13:20:00,42.47,42.48,42.4,42.4,180044.0,31.8747,31.8823,31.8222,31.8222,180044.0
2019-01-11 13:25:00,42.4,42.48,42.4,42.47,154012.0,31.8222,31.8823,31.8222,31.8747,154012.0
2019-01-11 13:30:00,42.46,42.49,42.46,42.47,134466.0,31.8672,31.8898,31.8672,31.8747,134466.0
2019-01-11 13:35:00,42.48,42.48,42.45,42.46,152671.0,31.8823,31.8823,31.8597,31.8672,152671.0
2019-01-11 13:40:00,42.47,42.5,42.46,42.48,258772.0,31.8747,31.8973,31.8672,31.8823,258772.0
2019-01-11 13:45:00,42.48,42.55,42.48,42.54,299253.0,31.8823,31.9348,31.8823,31.9273,299253.0
2019-01-11 13:50:00,42.54,42.57,42.53,42.56,210597.0,31.9273,31.9498,31.9198,31.9423,210597.0
2019-01-11 13:55:00,42.57,42.61,42.56,42.58,133076.0,31.9498,31.9798,31.9423,31.9573,133076.0
2019-01-11 14:00:00,42.58,42.59,42.52,42.58,155943.0,31.9573,31.9648,31.9123,31.9573,155943.0
2019-01-11 14:05:00,42.58,42.62,42.56,42.62,93239.0,31.9573,31.9873,31.9423,31.9873,93239.0
2019-01-11 14:10:00,42.61,42.66,42.59,42.64,212119.0,31.9798,32.0173,31.9648,32.0023,212119.0
2019-01-11 14:15:00,42.64,42.65,42.6,42.62,112983.0,32.0023,32.0098,31.9723,31.9873,112983.0
2019-01-11 14:20:00,42.62,42.65,42.59,42.62,117116.0,31.9873,32.0098,31.9648,31.9873,117116.0
2019-01-11 14:25:00,42.62,42.68,42.61,42.66,128120.0,31.9873,32.0324,31.9798,32.0173,128120.0
2019-01-11 14:30:00,42.66,42.68,42.63,42.65,115009.0,32.0173,32.0324,31.9948,32.0098,115009.0
2019-01-11 14:35:00,42.64,42.67,42.63,42.65,113828.0,32.0023,32.0249,31.9948,32.0098,113828.0
2019-01-11 14:40:00,42.65,42.72,42.64,42.72,115888.0,32.0098,32.0624,32.0023,32.0624,115888.0
2019-01-11 14:45:00,42.71,42.72,42.67,42.7,128264.0,32.0549,32.0624,32.0249,32.0474,128264.0
2019-01-11 14:50:00,42.7,42.72,42.65,42.66,130276.0,32.0474,32.0624,32.0098,32.0173,130276.0
2019-01-11 14:55:00,42.65,42.67,42.62,42.64,152552.0,32.0098,32.0249,31.9873,32.0023,152552.0
2019-01-11 15:00:00,42.64,42.66,42.6,42.63,128794.0,32.0023,32.0173,31.9723,31.9948,128794.0
2019-01-11 15:05:00,42.63,42.71,42.62,42.7,143767.0,31.9948,32.0549,31.9873,32.0474,143767.0
2019-01-11 15:10:00,42.7,42.71,42.66,42.66,121997.0,32.0474,32.0549,32.0173,32.0173,121997.0
2019-01-11 15:15:00,42.67,42.69,42.64,42.68,135545.0,32.0249,32.0399,32.0023,32.0324,135545.0
2019-01-11 15:20:00,42.69,42.69,42.65,42.65,156552.0,32.0399,32.0399,32.0098,32.0098,156552.0
2019-01-11 15:25:00,42.65,42.66,42.62,42.65,139396.0,32.0098,32.0173,31.9873,32.0098,139396.0
2019-01-11 15:30:00,42.64,42.72,42.64,42.72,247820.0,32.0023,32.0624,32.0023,32.0624,247820.0
2019-01-11 15:35:00,42.71,42.77,42.7,42.73,214020.0,32.0549,32.0999,32.0474,32.0699,214020.0
2019-01-11 15:40:00,42.73,42.79,42.73,42.76,369056.0,32.0699,32.1149,32.0699,32.0924,369056.0
2019-01-11 15:45:00,42.76,42.8,42.75,42.8,262380.0,32.0924,32.1224,32.0849,32.1224,262380.0
2019-01-11 15:50:00,42.8,42.81,42.77,42.78,306045.0,32.1224,32.1299,32.0999,32.1074,306045.0
2019-01-11 15:55:00,42.79,42.87,42.78,42.85,1086313.0,32.1149,32.175,32.1074,32.1599,1086313.0
2019-01-14 09:30:00,42.55,42.63,42.45,42.45,466943.0,31.9348,31.9948,31.8597,31.8597,466943.0
2019-01-14 09:35:00,42.44,42.46,42.34,42.46,327134.0,31.8522,31.8672,31.7772,31.8672,327134.0
2019-01-14 09:40:00,42.46,42.5,42.4,42.44,208845.0,31.8672,31.8973,31.8222,31.8522,208845.0
2019-01-14 09:45:00,42.44,42.48,42.34,42.35,161702.0,31.8522,31.8823,31.7772,31.7847,161702.0
2019-01-14 09:50:00,42.34,42.4,42.32,42.36,215765.0,31.7772,31.8222,31.7622,31.7922,215765.0
2019-01-14 09:55:00,42.35,42.36,42.28,42.28,235588.0,31.7847,31.7922,31.7321,31.7321,235588.0
2019-01-14 10:00:00,42.29,42.38,42.25,42.35,228498.0,31.7397,31.8072,31.7096,31.7847,228498.0
2019-01-14 10:05:00,42.35,42.38,42.3,42.35,163390.0,31.7847,31.8072,31.7472,31.7847,163390.0
2019-01-14 10:10:00,42.35,42.4,42.34,42.39,180891.0,31.7847,31.8222,31.7772,31.8147,180891.0
2019-01-14 10:15:00,42.38,42.41,42.3,42.3,232372.0,31.8072,31.8297,31.7472,31.7472,232372.0
2019-01-14 10:20:00,42.3,42.31,42.22,42.23,189032.0,31.7472,31.7547,31.6871,31.6946,189032.0
2019-01-14 10:25:00,42.23,42.26,42.21,42.23,162430.0,31.6946,31.7171,31.6796,31.6946,162430.0
2019-01-14 10:30:00,42.22,42.33,42.2,42.33,360176.0,31.6871,31.7697,31.6721,31.7697,360176.0
2019-01-14 10:35:00,42.32,42.33,42.19,42.2,184773.0,31.7622,31.7697,31.6646,31.6721,184773.0
2019-01-14 10:40:00,42.19,42.26,42.17,42.25,221891.0,31.6646,31.7171,31.6496,31.7096,221891.0
2019-01-14 10:45:00,42.26,42.29,42.25,42.28,153443.0,31.7171,31.7397,31.7096,31.7321,153443.0
2019-01-14 10:50:00,42.27,42.36,42.26,42.34,200764.0,31.7246,31.7922,31.7171,31.7772,200764.0
2019-01-14 10:55:00,42.34,42.39,42.31,42.34,178334.0,31.7772,31.8147,31.7547,31.7772,178334.0
2019-01-14 11:00:00,42.33,42.38,42.3,42.37,186681.0,31.7697,31.8072,31.7472,31.7997,186681.0
2019-01-14 11:05:00,42.37,42.37,42.25,42.28,170353.0,31.7997,31.7997,31.7096,31.7321,170353.0
2019-01-14 11:10:00,42.28,42.36,42.27,42.34,117475.0,31.7321,31.7922,31.7246,31.7772,117475.0
2019-01-14 11:15:00,42.34,42.37,42.29,42.33,133674.0,31.7772,31.7997,31.7397,31.7697,133674.0
2019-01-14 11:20:00,42.32,42.36,42.31,42.32,92125.0,31.7622,31.7922,31.7547,31.7622,92125.0
2019-01-14 11:25:00,42.32,42.34,42.28,42.3,117901.0,31.7622,31.7772,31.7321,31.7472,117901.0
2019-01-14 11:30:00,42.31,42.33,42.26,42.3,391138.0,31.7547,31.7697,31.7171,31.7472,391138.0
2019-01-14 11:35:00,42.3,42.33,42.27,42.32,179322.0,31.7472,31.7697,31.7246,31.7622,179322.0
2019-01-14 11:40:00,42.32,42.32,42.26,42.29,77341.0,31.7622,31.7622,31.7171,31.7397,77341.0
2019-01-14 11:45:00,42.29,42.29,42.24,42.26,88900.0,31.7397,31.7397,31.7021,31.7171,88900.0
2019-01-14 11:50:00,42.27,42.31,42.23,42.25,102973.0,31.7246,31.7547,31.6946,31.7096,102973.0
2019-01-14 11:55:00,42.25,42.3,42.24,42.28,86148.0,31.7096,31.7472,31.7021,31.7321,86148.0
2019-01-14 12:00:00,42.29,42.32,42.26,42.3,79298.0,31.7397,31.7622,31.7171,31.7472,79298.0
2019-01-14 12:05:00,42.3,42.38,42.28,42.36,73871.0,31.7472,31.8072,31.7321,31.7922,73871.0
2019-01-14 12:10:00,42.36,42.37,42.34,42.36,92552.0,31.7922,31.7997,31.7772,31.7922,92552.0
2019-01-14 12:15:00,42.37,42.41,42.36,42.38,87462.0,31.7997,31.8297,31.7922,31.8072,87462.0
2019-01-14 12:20:00,42.38,42.4,42.37,42.38,58314.0,31.8072,31.8222,31.7997,31.8072,58314.0
2019-01-14 12:25:00,42.39,42.4,42.37,42.4,110056.0,31.8147,31.8222,31.7997,31.8222,110056.0
2019-01-14 12:30:00,42.4,42.41,42.37,42.38,146859.0,31.8222,31.8297,31.7997,31.8072,146859.0
2019-01-14 12:35:00,42.38,42.39,42.35,42.38,71776.0,31.8072,31.8147,31.7847,31.8072,71776.0
2019-01-14 12:40:00,42.38,42.39,42.33,42.34,61981.0,31.8072,31.8147,31.7697,31.7772,61981.0
2019-01-14 12:45:00,42.33,42.36,42.33,42.34,62390.0,31.7697,31.7922,31.7697,31.7772,62390.0
2019-01-14 12:50:00,42.34,42.35,42.32,42.34,72472.0,31.7772,31.7847,31.7622,31.7772,72472.0
2019-01-14 12:55:00,42.35,42.35,42.31,42.34,103040.0,31.7847,31.7847,31.7547,31.7772,103040.0
2019-01-14 13:00:00,42.33,42.36,42.32,42.34,132331.0,31.7697,31.7922,31.7622,31.7772,132331.0
2019-01-14 13:05:00,42.34,42.35,42.31,42.32,105726.0,31.7772,31.7847,31.7547,31.7622,105726.0
2019-01-14 13:10:00,42.33,42.36,42.31,42.36,101477.0,31.7697,31.7922,31.7547,31.7922,101477.0
2019-01-14 13:15:00,42.35,42.38,42.34,42.37,62510.0,31.7847,31.8072,31.7772,31.7997,62510.0
2019-01-14 13:20:00,42.36,42.4,42.36,42.39,87924.0,31.7922,31.8222,31.7922,31.8147,87924.0
2019-01-14 13:25:00,42.4,42.4,42.36,42.37,90148.0,31.8222,31.8222,31.7922,31.7997,90148.0
2019-01-14 13:30:00,42.37,42.38,42.34,42.36,176018.0,31.7997,31.8072,31.7772,31.7922,176018.0
2019-01-14 13:35:00,42.36,42.4,42.34,42.39,131746.0,31.7922,31.8222,31.7772,31.8147,131746.0
2019-01-14 13:40:00,42.38,42.4,42.36,42.36,73174.0,31.8072,31.8222,31.7922,31.7922,73174.0
2019-01-14 13:45:00,42.37,42.38,42.33,42.34,132506.0,31.7997,31.8072,31.7697,31.7772,132506.0
2019-01-14 13:50:00,42.34,42.35,42.31,42.34,108398.0,31.7772,31.7847,31.7547,31.7772,108398.0
2019-01-14 13:55:00,42.34,42.35,42.31,42.32,59148.0,31.7772,31.7847,31.7547,31.7622,59148.0
2019-01-14 14:00:00,42.31,42.36,42.31,42.36,113607.0,31.7547,31.7922,31.7547,31.7922,113607.0
2019-01-14 14:05:00,42.36,42.37,42.29,42.3,133477.0,31.7922,31.7997,31.7397,31.7472,133477.0
2019-01-14 14:10:00,42.3,42.32,42.28,42.31,78704.0,31.7472,31.7622,31.7321,31.7547,78704.0
2019-01-14 14:15:00,42.3,42.31,42.27,42.27,114549.0,31.7472,31.7547,31.7246,31.7246,114549.0
2019-01-14 14:20:00,42.27,42.29,42.26,42.28,86653.0,31.7246,31.7397,31.7171,31.7321,86653.0
2019-01-14 14:25:00,42.28,42.29,42.26,42.29,82033.0,31.7321,31.7397,31.7171,31.7397,82033.0
2019-01-14 14:30:00,42.28,42.31,42.27,42.29,111736.0,31.7321,31.7547,31.7246,31.7397,111736.0
2019-01-14 14:35:00,42.28,42.3,42.25,42.25,95789.0,31.7321,31.7472,31.7096,31.7096,95789.0
2019-01-14 14:40:00,42.25,42.3,42.25,42.28,84774.0,31.7096,31.7472,31.7096,31.7321,84774.0
2019-01-14 14:45:00,42.27,42.33,42.27,42.33,101131.0,31.7246,31.7697,31.7246,31.7697,101131.0
2019-01-14 14:50:00,42.33,42.37,42.32,42.36,124196.0,31.7697,31.7997,31.7622,31.7922,124196.0
2019-01-14 14:55:00,42.36,42.4,42.35,42.36,115049.0,31.7922,31.8222,31.7847,31.7922,115049.0
2019-01-14 15:00:00,42.36,42.4,42.36,42.39,135760.0,31.7922,31.8222,31.7922,31.8147,135760.0
2019-01-14 15:05:00,42.38,42.41,42.38,42.41,137673.0,31.8072,31.8297,31.8072,31.8297,137673.0
2019-01-14 15:10:00,42.4,42.41,42.38,42.4,96665.0,31.8222,31.8297,31.8072,31.8222,96665.0
2019-01-14 15:15:00,42.4,42.42,42.38,42.4,155939.0,31.8222,31.8372,31.8072,31.8222,155939.0
2019-01-14 15:20:00,42.4,42.43,42.39,42.41,169658.0,31.8222,31.8447,31.8147,31.8297,169658.0
2019-01-14 15:25:00,42.41,42.44,42.35,42.36,178163.0,31.8297,31.8522,31.7847,31.7922,178163.0
2019-01-14 15:30:00,42.37,42.4,42.34,42.38,161294.0,31.7997,31.8222,31.7772,31.8072,161294.0
2019-01-14 15:35:00,42.38,42.41,42.37,42.41,145659.0,31.8072,31.8297,31.7997,31.8297,145659.0
2019-01-14 15:40:00,42.4,42.42,42.37,42.38,219678.0,31.8222,31.8372,31.7997,31.8072,219678.0
2019-01-14 15:45:00,42.39,42.42,42.36,42.4,233807.0,31.8147,31.8372,31.7922,31.8222,233807.0
2019-01-14 15:50:00,42.4,42.4,42.34,42.34,224307.0,31.8222,31.8222,31.7772,31.7772,224307.0
2019-01-14 15:55:00,42.34,42.41,42.33,42.35,916888.0,31.7772,31.8297,31.7697,31.7847,916888.0
2019-01-15 09:30:00,42.6,42.65,42.43,42.46,571788.0,31.9723,32.0098,31.8447,31.8672,571788.0
2019-01-15 09:35:00,42.46,42.64,42.43,42.61,390272.0,31.8672,32.0023,31.8447,31.9798,390272.0
2019-01-15 09:40:00,42.62,42.74,42.59,42.71,286199.0,31.9873,32.0774,31.9648,32.0549,286199.0
2019-01-15 09:45:00,42.71,42.81,42.69,42.8,252760.0,32.0549,32.1299,32.0399,32.1224,252760.0
2019-01-15 09:50:00,42.81,42.89,42.75,42.87,349488.0,32.1299,32.19,32.0849,32.175,349488.0
2019-01-15 09:55:00,42.87,42.98,42.85,42.96,249756.0,32.175,32.2575,32.1599,32.2425,249756.0
2019-01-15 10:00:00,42.96,43.04,42.95,42.98,270867.0,32.2425,32.3025,32.235,32.2575,270867.0
2019-01-15 10:05:00,42.99,43.05,42.86,42.88,292176.0,32.265,32.3101,32.1675,32.1825,292176.0
2019-01-15 10:10:00,42.88,42.88,42.69,42.76,295269.0,32.1825,32.1825,32.0399,32.0924,295269.0
2019-01-15 10:15:00,42.76,42.81,42.69,42.81,198782.0,32.0924,32.1299,32.0399,32.1299,198782.0
2019-01-15 10:20:00,42.81,42.92,42.8,42.91,144916.0,32.1299,32.2125,32.1224,32.205,144916.0
2019-01-15 10:25:00,42.91,42.93,42.9,42.93,74485.0,32.205,32.22,32.1975,32.22,74485.0
2019-01-15 10:30:00,42.93,43.02,42.89,43.0,188150.0,32.22,32.2875,32.19,32.2725,188150.0
2019-01-15 10:35:00,43.01,43.03,42.98,43.02,126084.0,32.28,32.295,32.2575,32.2875,126084.0
2019-01-15 10:40:00,43.02,43.12,43.02,43.06,215380.0,32.2875,32.3626,32.2875,32.3176,215380.0
2019-01-15 10:45:00,43.06,43.09,43.03,43.07,117598.0,32.3176,32.3401,32.295,32.3251,117598.0
2019-01-15 10:50:00,43.08,43.15,43.07,43.11,139315.0,32.3326,32.3851,32.3251,32.3551,139315.0
2019-01-15 10:55:00,43.11,43.17,43.07,43.14,173499.0,32.3551,32.4001,32.3251,32.3776,173499.0
2019-01-15 11:00:00,43.15,43.23,43.13,43.22,242441.0,32.3851,32.4451,32.3701,32.4376,242441.0
2019-01-15 11:05:00,43.22,43.24,43.16,43.18,150824.0,32.4376,32.4527,32.3926,32.4076,150824.0
2019-01-15 11:10:00,43.18,43.18,43.07,43.08,198960.0,32.4076,32.4076,32.3251,32.3326,198960.0
2019-01-15 11:15:00,43.08,43.08,42.99,43.02,179379.0,32.3326,32.3326,32.265,32.2875,179379.0
2019-01-15 11:20:00,43.02,43.02,42.95,42.98,157046.0,32.2875,32.2875,32.235,32.2575,157046.0
2019-01-15 11:25:00,42.98,43.01,42.94,42.98,119110.0,32.2575,32.28,32.2275,32.2575,119110.0
2019-01-15 11:30:00,42.98,42.98,42.82,42.83,194494.0,32.2575,32.2575,32.1374,32.1449,194494.0
2019-01-15 11:35:00,42.82,42.84,42.76,42.78,303370.0,32.1374,32.1524,32.0924,32.1074,303370.0
2019-01-15 11:40:00,42.78,42.86,42.74,42.75,256162.0,32.1074,32.1675,32.0774,32.0849,256162.0
2019-01-15 11:45:00,42.75,42.77,42.65,42.66,217896.0,32.0849,32.0999,32.0098,32.0173,217896.0
2019-01-15 11:50:00,42.66,42.75,42.63,42.73,282263.0,32.0173,32.0849,31.9948,32.0699,282263.0
2019-01-15 11:55:00,42.72,42.88,42.72,42.84,326249.0,32.0624,32.1825,32.0624,32.1524,326249.0
2019-01-15 12:00:00,42.84,42.89,42.8,42.87,136055.0,32.1524,32.19,32.1224,32.175,136055.0
2019-01-15 12:05:00,42.87,42.87,42.79,42.8,237363.0,32.175,32.175,32.1149,32.1224,237363.0
2019-01-15 12:10:00,42.8,42.81,42.74,42.75,220495.0,32.1224,32.1299,32.0774,32.0849,220495.0
2019-01-15 12:15:00,42.75,42.76,42.7,42.7,218637.0,32.0849,32.0924,32.0474,32.0474,218637.0
2019-01-15 12:20:00,42.71,42.74,42.68,42.73,260032.0,32.0549,32.0774,32.0324,32.0699,260032.0
2019-01-15 12:25:00,42.73,42.73,42.64,42.66,267255.0,32.0699,32.0699,32.0023,32.0173,267255.0
2019-01-15 12:30:00,42.65,42.74,42.62,42.7,303217.0,32.0098,32.0774,31.9873,32.0474,303217.0
2019-01-15 12:35:00,42.71,42.74,42.7,42.71,164547.0,32.0549,32.0774,32.0474,32.0549,164547.0
2019-01-15 12:40:00,42.72,42.73,42.69,42.7,139593.0,32.0624,32.0699,32.0399,32.0474,139593.0
2019-01-15 12:45:00,42.7,42.72,42.65,42.72,201650.0,32.0474,32.0624,32.0098,32.0624,201650.0
2019-01-15 12:50:00,42.72,42.73,42.67,42.68,133906.0,32.0624,32.0699,32.0249,32.0324,133906.0
2019-01-15 12:55:00,42.69,42.71,42.66,42.68,184614.0,32.0399,32.0549,32.0173,32.0324,184614.0
2019-01-15 13:00:00,42.69,42.71,42.67,42.68,110179.0,32.0399,32.0549,32.0249,32.0324,110179.0
2019-01-15 13:05:00,42.69,42.77,42.67,42.75,173385.0,32.0399,32.0999,32.0249,32.0849,173385.0
2019-01-15 13:10:00,42.75,42.75,42.66,42.66,160848.0,32.0849,32.0849,32.0173,32.0173,160848.0
2019-01-15 13:15:00,42.66,42.68,42.66,42.66,131181.0,32.0173,32.0324,32.0173,32.0173,131181.0
2019-01-15 13:20:00,42.66,42.69,42.63,42.64,208710.0,32.0173,32.0399,31.9948,32.0023,208710.0
2019-01-15 13:25:00,42.64,42.65,42.6,42.6,164374.0,32.0023,32.0098,31.9723,31.9723,164374.0
2019-01-15 13:30:00,42.61,42.72,42.6,42.7,234622.0,31.9798,32.0624,31.9723,32.0474,234622.0
2019-01-15 13:35:00,42.7,42.74,42.68,42.73,163448.0,32.0474,32.0774,32.0324,32.0699,163448.0
2019-01-15 13:40:00,42.73,42.74,42.68,42.68,142722.0,32.0699,32.0774,32.0324,32.0324,142722.0
2019-01-15 13:45:00,42.69,42.7,42.65,42.66,167773.0,32.0399,32.0474,32.0098,32.0173,167773.0
2019-01-15 13:50:00,42.66,42.71,42.65,42.67,271881.0,32.0173,32.0549,32.0098,32.0249,271881.0
2019-01-15 13:55:00,42.67,42.75,42.67,42.69,253333.0,32.0249,32.0849,32.0249,32.0399,253333.0
2019-01-15 14:00:00,42.69,42.76,42.63,42.63,311855.0,32.0399,32.0924,31.9948,31.9948,311855.0
2019-01-15 14:05:00,42.63,42.63,42.6,42.62,304917.0,31.9948,31.9948,31.9723,31.9873,304917.0
2019-01-15 14:10:00,42.62,42.75,42.61,42.71,360269.0,31.9873,32.0849,31.9798,32.0549,360269.0
2019-01-15 14:15:00,42.72,42.77,42.67,42.76,389047.0,32.0624,32.0999,32.0249,32.0924,389047.0
2019-01-15 14:20:00,42.77,42.78,42.69,42.69,280641.0,32.0999,32.1074,32.0399,32.0399,280641.0
2019-01-15 14:25:00,42.69,42.69,42.58,42.6,416863.0,32.0399,32.0399,31.9573,31.9723,416863.0
2019-01-15 14:30:00,42.59,42.7,42.54,42.69,320653.0,31.9648,32.0474,31.9273,32.0399,320653.0
2019-01-15 14:35:00,42.69,42.69,42.53,42.59,319458.0,32.0399,32.0399,31.9198,31.9648,319458.0
2019-01-15 14:40:00,42.58,42.66,42.57,42.59,309571.0,31.9573,32.0173,31.9498,31.9648,309571.0
2019-01-15 14:45:00,42.59,42.63,42.57,42.59,267517.0,31.9648,31.9948,31.9498,31.9648,267517.0
2019-01-15 14:50:00,42.59,42.65,42.56,42.65,267231.0,31.9648,32.0098,31.9423,32.0098,267231.0
2019-01-15 14:55:00,42.65,42.66,42.62,42.64,242347.0,32.0098,32.0173,31.9873,32.0023,242347.0
2019-01-15 15:00:00,42.64,42.7,42.6,42.68,377610.0,32.0023,32.0474,31.9723,32.0324,377610.0
2019-01-15 15:05:00,42.68,42.74,42.66,42.72,214303.0,32.0324,32.0774,32.0173,32.0624,214303.0
2019-01-15 15:10:00,42.73,42.77,42.72,42.75,191910.0,32.0699,32.0999,32.0624,32.0849,191910.0
2019-01-15 15:15:00,42.75,42.76,42.66,42.68,425630.0,32.0849,32.0924,32.0173,32.0324,425630.0
2019-01-15 15:20:00,42.67,42.69,42.63,42.64,245419.0,32.0249,32.0399,31.9948,32.0023,245419.0
2019-01-15 15:25:00,42.64,42.66,42.63,42.66,324771.0,32.0023,32.0173,31.9948,32.0173,324771.0
2019-01-15 15:30:00,42.66,42.69,42.65,42.67,292845.0,32.0173,32.0399,32.0098,32.0249,292845.0
2019-01-15 15:35:00,42.67,42.68,42.59,42.61,361860.0,32.0249,32.0324,31.9648,31.9798,361860.0
2019-01-15 15:40:00,42.61,42.67,42.56,42.64,725199.0,31.9798,32.0249,31.9423,32.0023,725199.0
2019-01-15 15:45:00,42.65,42.74,42.63,42.7,603878.0,32.0098,32.0774,31.9948,32.0474,603878.0
2019-01-15 15:50:00,42.7,42.71,42.63,42.64,593841.0,32.0474,32.0549,31.9948,32.0023,593841.0
2019-01-15 15:55:00,42.65,42.74,42.62,42.73,1360790.0,32.0098,32.0774,31.9873,32.0699,1360790.0
2019-01-16 09:30:00,42.59,42.67,42.53,42.62,695479.0,31.9648,32.0249,31.9198,31.9873,695479.0
2019-01-16 09:35:00,42.62,42.71,42.61,42.67,396398.0,31.9873,32.0549,31.9798,32.0249,396398.0
2019-01-16 09:40:00,42.68,42.7,42.61,42.69,318676.0,32.0324,32.0474,31.9798,32.0399,318676.0
2019-01-16 09:45:00,42.7,42.71,42.65,42.67,292676.0,32.0474,32.0549,32.0098,32.0249,292676.0
2019-01-16 09:50:00,42.67,42.71,42.64,42.7,328286.0,32.0249,32.0549,32.0023,32.0474,328286.0
2019-01-16 09:55:00,42.7,42.74,42.65,42.72,373687.0,32.0474,32.0774,32.0098,32.0624,373687.0
2019-01-16 10:00:00,42.72,42.76,42.7,42.71,351942.0,32.0624,32.0924,32.0474,32.0549,351942.0
2019-01-16 10:05:00,42.72,42.77,42.69,42.76,441776.0,32.0624,32.0999,32.0399,32.0924,441776.0
2019-01-16 10:10:00,42.76,42.76,42.68,42.69,396592.0,32.0924,32.0924,32.0324,32.0399,396592.0
2019-01-16 10:15:00,42.68,42.7,42.61,42.68,387019.0,32.0324,32.0474,31.9798,32.0324,387019.0
2019-01-16 10:20:00,42.68,42.78,42.67,42.69,392844.0,32.0324,32.1074,32.0249,32.0399,392844.0
2019-01-16 10:25:00,42.69,42.71,42.65,42.66,389497.0,32.0399,32.0549,32.0098,32.0173,389497.0
2019-01-16 10:30:00,42.66,42.74,42.65,42.71,292610.0,32.0173,32.0774,32.0098,32.0549,292610.0
2019-01-16 10:35:00,42.71,42.8,42.7,42.77,233733.0,32.0549,32.1224,32.0474,32.0999,233733.0
2019-01-16 10:40:00,42.77,42.79,42.64,42.65,287808.0,32.0999,32.1149,32.0023,32.0098,287808.0
2019-01-16 10:45:00,42.65,42.72,42.62,42.62,237194.0,32.0098,32.0624,31.9873,31.9873,237194.0
2019-01-16 10:50:00,42.63,42.63,42.58,42.62,305536.0,31.9948,31.9948,31.9573,31.9873,305536.0
2019-01-16 10:55:00,42.62,42.66,42.6,42.66,366140.0,31.9873,32.0173,31.9723,32.0173,366140.0
2019-01-16 11:00:00,42.66,42.66,42.56,42.56,343658.0,32.0173,32.0173,31.9423,31.9423,343658.0
2019-01-16 11:05:00,42.56,42.57,42.45,42.47,289704.0,31.9423,31.9498,31.8597,31.8747,289704.0
2019-01-16 11:10:00,42.46,42.48,42.43,42.45,334607.0,31.8672,31.8823,31.8447,31.8597,334607.0
2019-01-16 11:15:00,42.45,42.53,42.44,42.5,296223.0,31.8597,31.9198,31.8522,31.8973,296223.0
2019-01-16 11:20:00,42.51,42.54,42.42,42.44,258600.0,31.9048,31.9273,31.8372,31.8522,258600.0
2019-01-16 11:25:00,42.44,42.45,42.4,42.45,278186.0,31.8522,31.8597,31.8222,31.8597,278186.0
2019-01-16 11:30:00,42.45,42.52,42.43,42.44,190777.0,31.8597,31.9123,31.8447,31.8522,190777.0
2019-01-16 11:35:00,42.43,42.5,42.42,42.49,286503.0,31.8447,31.8973,31.8372,31.8898,286503.0
2019-01-16 11:40:00,42.49,42.49,42.37,42.37,363455.0,31.8898,31.8898,31.7997,31.7997,363455.0
2019-01-16 11:45:00,42.37,42.43,42.33,42.34,310407.0,31.7997,31.8447,31.7697,31.7772,310407.0
2019-01-16 11:50:00,42.34,42.37,42.31,42.32,215687.0,31.7772,31.7997,31.7547,31.7622,215687.0
2019-01-16 11:55:00,42.33,42.45,42.32,42.43,193157.0,31.7697,31.8597,31.7622,31.8447,193157.0
2019-01-16 12:00:00,42.44,42.45,42.35,42.37,164130.0,31.8522,31.8597,31.7847,31.7997,164130.0
2019-01-16 12:05:00,42.38,42.46,42.37,42.45,170790.0,31.8072,31.8672,31.7997,31.8597,170790.0
2019-01-16 12:10:00,42.46,42.5,42.44,42.45,154490.0,31.8672,31.8973,31.8522,31.8597,154490.0
2019-01-16 12:15:00,42.46,42.47,42.39,42.45,182113.0,31.8672,31.8747,31.8147,31.8597,182113.0
2019-01-16 12:20:00,42.44,42.49,42.41,42.47,143940.0,31.8522,31.8898,31.8297,31.8747,143940.0
2019-01-16 12:25:00,42.47,42.48,42.42,42.46,228164.0,31.8747,31.8823,31.8372,31.8672,228164.0
2019-01-16 12:30:00,42.46,42.51,42.44,42.47,188862.0,31.8672,31.9048,31.8522,31.8747,188862.0
2019-01-16 12:35:00,42.48,42.49,42.41,42.42,131691.0,31.8823,31.8898,31.8297,31.8372,131691.0
2019-01-16 12:40:00,42.41,42.44,42.4,42.41,154282.0,31.8297,31.8522,31.8222,31.8297,154282.0
2019-01-16 12:45:00,42.41,42.47,42.41,42.43,119350.0,31.8297,31.8747,31.8297,31.8447,119350.0
2019-01-16 12:50:00,42.43,42.46,42.41,42.42,220061.0,31.8447,31.8672,31.8297,31.8372,220061.0
2019-01-16 12:55:00,42.42,42.45,42.39,42.45,118293.0,31.8372,31.8597,31.8147,31.8597,118293.0
2019-01-16 13:00:00,42.45,42.46,42.42,42.44,192801.0,31.8597,31.8672,31.8372,31.8522,192801.0
2019-01-16 13:05:00,42.44,42.46,42.41,42.46,184852.0,31.8522,31.8672,31.8297,31.8672,184852.0
2019-01-16 13:10:00,42.47,42.48,42.45,42.46,117886.0,31.8747,31.8823,31.8597,31.8672,117886.0
2019-01-16 13:15:00,42.47,42.5,42.46,42.5,100371.0,31.8747,31.8973,31.8672,31.8973,100371.0
2019-01-16 13:20:00,42.49,42.5,42.46,42.49,198108.0,31.8898,31.8973,31.8672,31.8898,198108.0
2019-01-16 13:25:00,42.49,42.5,42.44,42.45,155838.0,31.8898,31.8973,31.8522,31.8597,155838.0
2019-01-16 13:30:00,42.45,42.5,42.45,42.49,118481.0,31.8597,31.8973,31.8597,31.8898,118481.0
2019-01-16 13:35:00,42.49,42.5,42.45,42.46,179112.0,31.8898,31.8973,31.8597,31.8672,179112.0
2019-01-16 13:40:00,42.46,42.47,42.41,42.41,183882.0,31.8672,31.8747,31.8297,31.8297,183882.0
2019-01-16 13:45:00,42.42,42.44,42.4,42.44,199570.0,31.8372,31.8522,31.8222,31.8522,199570.0
2019-01-16 13:50:00,42.43,42.44,42.38,42.38,147949.0,31.8447,31.8522,31.8072,31.8072,147949.0
2019-01-16 13:55:00,42.38,42.39,42.34,42.34,209520.0,31.8072,31.8147,31.7772,31.7772,209520.0
2019-01-16 14:00:00,42.35,42.37,42.33,42.34,407569.0,31.7847,31.7997,31.7697,31.7772,407569.0
2019-01-16 14:05:00,42.35,42.37,42.34,42.37,158618.0,31.7847,31.7997,31.7772,31.7997,158618.0
2019-01-16 14:10:00,42.37,42.37,42.34,42.34,167286.0,31.7997,31.7997,31.7772,31.7772,167286.0
2019-01-16 14:15:00,42.34,42.4,42.34,42.4,275639.0,31.7772,31.8222,31.7772,31.8222,275639.0
2019-01-16 14:20:00,42.4,42.43,42.38,42.41,251855.0,31.8222,31.8447,31.8072,31.8297,251855.0
2019-01-16 14:25:00,42.41,42.42,42.38,42.41,131885.0,31.8297,31.8372,31.8072,31.8297,131885.0
2019-01-16 14:30:00,42.41,42.42,42.38,42.38,387263.0,31.8297,31.8372,31.8072,31.8072,387263.0
2019-01-16 14:35:00,42.38,42.39,42.31,42.31,192585.0,31.8072,31.8147,31.7547,31.7547,192585.0
2019-01-16 14:40:00,42.32,42.34,42.31,42.32,207946.0,31.7622,31.7772,31.7547,31.7622,207946.0
2019-01-16 14:45:00,42.31,42.33,42.28,42.29,294838.0,31.7547,31.7697,31.7321,31.7397,294838.0
2019-01-16 14:50:00,42.29,42.3,42.22,42.23,435636.0,31.7397,31.7472,31.6871,31.6946,435636.0
2019-01-16 14:55:00,42.24,42.26,42.22,42.22,139970.0,31.7021,31.7171,31.6871,31.6871,139970.0
2019-01-16 15:00:00,42.23,42.23,42.22,42.22,316284.0,31.6946,31.6946,31.6871,31.6871,316284.0
2019-01-16 15:05:00,42.23,42.23,42.19,42.2,471886.0,31.6946,31.6946,31.6646,31.6721,471886.0
2019-01-16 15:10:00,42.2,42.26,42.19,42.25,435586.0,31.6721,31.7171,31.6646,31.7096,435586.0
2019-01-16 15:15:00,42.26,42.26,42.22,42.23,423178.0,31.7171,31.7171,31.6871,31.6946,423178.0
2019-01-16 15:20:00,42.23,42.24,42.19,42.19,392230.0,31.6946,31.7021,31.6646,31.6646,392230.0
2019-01-16 15:25:00,42.19,42.21,42.18,42.19,496763.0,31.6646,31.6796,31.6571,31.6646,496763.0
2019-01-16 15:30:00,42.18,42.23,42.14,42.16,595791.0,31.6571,31.6946,31.6271,31.6421,595791.0
2019-01-16 15:35:00,42.16,42.23,42.15,42.22,445750.0,31.6421,31.6946,31.6346,31.6871,445750.0
2019-01-16 15:40:00,42.22,42.22,42.15,42.15,544628.0,31.6871,31.6871,31.6346,31.6346,544628.0
2019-01-16 15:45:00,42.16,42.18,42.14,42.16,784145.0,31.6421,31.6571,31.6271,31.6421,784145.0
2019-01-16 15:50:00,42.15,42.16,42.09,42.11,673850.0,31.6346,31.6421,31.5895,31.6046,673850.0
2019-01-16 15:55:00,42.11,42.13,42.03,42.09,1872132.0,31.6046,31.6196,31.5445,31.5895,1872132.0
2019-01-17 09:30:00,41.95,42.18,41.83,42.11,537792.0,31.4845,31.6571,31.3944,31.6046,537792.0
2019-01-17 09:35:00,42.12,42.26,42.0,42.2,293099.0,31.6121,31.7171,31.522,31.6721,293099.0
2019-01-17 09:40:00,42.2,42.28,42.16,42.26,225604.0,31.6721,31.7321,31.6421,31.7171,225604.0
2019-01-17 09:45:00,42.27,42.33,42.21,42.27,315627.0,31.7246,31.7697,31.6796,31.7246,315627.0
2019-01-17 09:50:00,42.28,42.36,42.2,42.21,286686.0,31.7321,31.7922,31.6721,31.6796,286686.0
2019-01-17 09:55:00,42.2,42.27,42.16,42.2,210844.0,31.6721,31.7246,31.6421,31.6721,210844.0
2019-01-17 10:00:00,42.2,42.23,42.17,42.2,267203.0,31.6721,31.6946,31.6496,31.6721,267203.0
2019-01-17 10:05:00,42.21,42.22,42.17,42.2,388358.0,31.6796,31.6871,31.6496,31.6721,388358.0
2019-01-17 10:10:00,42.2,42.31,42.17,42.3,428632.0,31.6721,31.7547,31.6496,31.7472,428632.0
2019-01-17 10:15:00,42.3,42.36,42.25,42.32,395071.0,31.7472,31.7922,31.7096,31.7622,395071.0
2019-01-17 10:20:00,42.32,42.34,42.27,42.29,162196.0,31.7622,31.7772,31.7246,31.7397,162196.0
2019-01-17 10:25:00,42.29,42.43,42.28,42.41,280845.0,31.7397,31.8447,31.7321,31.8297,280845.0
2019-01-17 10:30:00,42.41,42.53,42.39,42.48,352723.0,31.8297,31.9198,31.8147,31.8823,352723.0
2019-01-17 10:35:00,42.48,42.48,42.34,42.34,234967.0,31.8823,31.8823,31.7772,31.7772,234967.0
2019-01-17 10:40:00,42.35,42.35,42.28,42.33,239126.0,31.7847,31.7847,31.7321,31.7697,239126.0
2019-01-17 10:45:00,42.33,42.44,42.31,42.39,225057.0,31.7697,31.8522,31.7547,31.8147,225057.0
2019-01-17 10:50:00,42.39,42.43,42.34,42.4,168227.0,31.8147,31.8447,31.7772,31.8222,168227.0
2019-01-17 10:55:00,42.4,42.41,42.24,42.26,266636.0,31.8222,31.8297,31.7021,31.7171,266636.0
2019-01-17 11:00:00,42.26,42.39,42.26,42.35,237838.0,31.7171,31.8147,31.7171,31.7847,237838.0
2019-01-17 11:05:00,42.35,42.4,42.33,42.38,156154.0,31.7847,31.8222,31.7697,31.8072,156154.0
2019-01-17 11:10:00,42.39,42.39,42.31,42.34,133114.0,31.8147,31.8147,31.7547,31.7772,133114.0
2019-01-17 11:15:00,42.34,42.41,42.33,42.39,225052.0,31.7772,31.8297,31.7697,31.8147,225052.0
2019-01-17 11:20:00,42.39,42.42,42.34,42.39,487955.0,31.8147,31.8372,31.7772,31.8147,487955.0
2019-01-17 11:25:00,42.39,42.4,42.35,42.39,134066.0,31.8147,31.8222,31.7847,31.8147,134066.0
2019-01-17 11:30:00,42.39,42.41,42.35,42.4,151732.0,31.8147,31.8297,31.7847,31.8222,151732.0
2019-01-17 11:35:00,42.4,42.4,42.37,42.39,158112.0,31.8222,31.8222,31.7997,31.8147,158112.0
2019-01-17 11:40:00,42.4,42.4,42.34,42.35,321246.0,31.8222,31.8222,31.7772,31.7847,321246.0
2019-01-17 11:45:00,42.35,42.38,42.29,42.38,183029.0,31.7847,31.8072,31.7397,31.8072,183029.0
2019-01-17 11:50:00,42.38,42.38,42.3,42.34,191526.0,31.8072,31.8072,31.7472,31.7772,191526.0
2019-01-17 11:55:00,42.34,42.37,42.31,42.33,140645.0,31.7772,31.7997,31.7547,31.7697,140645.0
2019-01-17 12:00:00,42.34,42.4,42.32,42.38,221837.0,31.7772,31.8222,31.7622,31.8072,221837.0
2019-01-17 12:05:00,42.38,42.4,42.34,42.37,122211.0,31.8072,31.8222,31.7772,31.7997,122211.0
2019-01-17 12:10:00,42.37,42.41,42.36,42.4,184152.0,31.7997,31.8297,31.7922,31.8222,184152.0
2019-01-17 12:15:00,42.39,42.44,42.38,42.43,182645.0,31.8147,31.8522,31.8072,31.8447,182645.0
2019-01-17 12:20:00,42.42,42.47,42.42,42.47,207607.0,31.8372,31.8747,31.8372,31.8747,207607.0
2019-01-17 12:25:00,42.47,42.5,42.43,42.43,227879.0,31.8747,31.8973,31.8447,31.8447,227879.0
2019-01-17 12:30:00,42.43,42.44,42.4,42.41,124146.0,31.8447,31.8522,31.8222,31.8297,124146.0
2019-01-17 12:35:00,42.42,42.49,42.41,42.48,111733.0,31.8372,31.8898,31.8297,31.8823,111733.0
2019-01-17 12:40:00,42.48,42.49,42.43,42.44,132765.0,31.8823,31.8898,31.8447,31.8522,132765.0
2019-01-17 12:45:00,42.44,42.47,42.43,42.45,119497.0,31.8522,31.8747,31.8447,31.8597,119497.0
2019-01-17 12:50:00,42.46,42.5,42.43,42.44,131766.0,31.8672,31.8973,31.8447,31.8522,131766.0
2019-01-17 12:55:00,42.44,42.46,42.38,42.39,130067.0,31.8522,31.8672,31.8072,31.8147,130067.0
2019-01-17 13:00:00,42.38,42.43,42.35,42.43,88531.0,31.8072,31.8447,31.7847,31.8447,88531.0
2019-01-17 13:05:00,42.43,42.48,42.42,42.48,87686.0,31.8447,31.8823,31.8372,31.8823,87686.0
2019-01-17 13:10:00,42.47,42.48,42.44,42.45,144936.0,31.8747,31.8823,31.8522,31.8597,144936.0
2019-01-17 13:15:00,42.46,42.49,42.42,42.49,138534.0,31.8672,31.8898,31.8372,31.8898,138534.0
2019-01-17 13:20:00,42.49,42.51,42.47,42.51,129818.0,31.8898,31.9048,31.8747,31.9048,129818.0
2019-01-17 13:25:00,42.5,42.52,42.48,42.51,117806.0,31.8973,31.9123,31.8823,31.9048,117806.0
2019-01-17 13:30:00,42.51,42.52,42.44,42.44,105507.0,31.9048,31.9123,31.8522,31.8522,105507.0
2019-01-17 13:35:00,42.45,42.49,42.44,42.48,145467.0,31.8597,31.8898,31.8522,31.8823,145467.0
2019-01-17 13:40:00,42.49,42.52,42.46,42.49,99153.0,31.8898,31.9123,31.8672,31.8898,99153.0
2019-01-17 13:45:00,42.49,42.49,42.45,42.49,182879.0,31.8898,31.8898,31.8597,31.8898,182879.0
2019-01-17 13:50:00,42.49,42.5,42.48,42.5,68325.0,31.8898,31.8973,31.8823,31.8973,68325.0
2019-01-17 13:55:00,42.5,42.53,42.45,42.52,293619.0,31.8973,31.9198,31.8597,31.9123,293619.0
2019-01-17 14:00:00,42.52,42.54,42.48,42.49,246818.0,31.9123,31.9273,31.8823,31.8898,246818.0
2019-01-17 14:05:00,42.5,42.5,42.48,42.49,147676.0,31.8973,31.8973,31.8823,31.8898,147676.0
2019-01-17 14:10:00,42.48,42.5,42.42,42.45,263791.0,31.8823,31.8973,31.8372,31.8597,263791.0
2019-01-17 14:15:00,42.45,42.47,42.43,42.44,146723.0,31.8597,31.8747,31.8447,31.8522,146723.0
2019-01-17 14:20:00,42.45,42.47,42.43,42.47,164655.0,31.8597,31.8747,31.8447,31.8747,164655.0
2019-01-17 14:25:00,42.47,42.56,42.45,42.54,284966.0,31.8747,31.9423,31.8597,31.9273,284966.0
2019-01-17 14:30:00,42.53,42.59,42.53,42.56,149977.0,31.9198,31.9648,31.9198,31.9423,149977.0
2019-01-17 14:35:00,42.56,42.57,42.48,42.52,454259.0,31.9423,31.9498,31.8823,31.9123,454259.0
2019-01-17 14:40:00,42.52,42.66,42.52,42.6,508647.0,31.9123,32.0173,31.9123,31.9723,508647.0
2019-01-17 14:45:00,42.6,42.65,42.55,42.6,580873.0,31.9723,32.0098,31.9348,31.9723,580873.0
2019-01-17 14:50:00,42.6,42.61,42.45,42.48,429958.0,31.9723,31.9798,31.8597,31.8823,429958.0
2019-01-17 14:55:00,42.48,42.52,42.34,42.5,379701.0,31.8823,31.9123,31.7772,31.8973,379701.0
2019-01-17 15:00:00,42.51,42.53,42.4,42.44,260485.0,31.9048,31.9198,31.8222,31.8522,260485.0
2019-01-17 15:05:00,42.43,42.46,42.38,42.39,347393.0,31.8447,31.8672,31.8072,31.8147,347393.0
2019-01-17 15:10:00,42.4,42.44,42.37,42.38,214376.0,31.8222,31.8522,31.7997,31.8072,214376.0
2019-01-17 15:15:00,42.38,42.42,42.36,42.4,195128.0,31.8072,31.8372,31.7922,31.8222,195128.0
2019-01-17 15:20:00,42.41,42.42,42.35,42.4,349712.0,31.8297,31.8372,31.7847,31.8222,349712.0
2019-01-17 15:25:00,42.4,42.41,42.34,42.38,316878.0,31.8222,31.8297,31.7772,31.8072,316878.0
2019-01-17 15:30:00,42.37,42.46,42.37,42.45,388960.0,31.7997,31.8672,31.7997,31.8597,388960.0
2019-01-17 15:35:00,42.45,42.51,42.43,42.48,213451.0,31.8597,31.9048,31.8447,31.8823,213451.0
2019-01-17 15:40:00,42.48,42.53,42.45,42.46,241459.0,31.8823,31.9198,31.8597,31.8672,241459.0
2019-01-17 15:45:00,42.46,42.5,42.43,42.45,206714.0,31.8672,31.8973,31.8447,31.8597,206714.0
2019-01-17 15:50:00,42.45,42.47,42.42,42.42,307468.0,31.8597,31.8747,31.8372,31.8372,307468.0
2019-01-17 15:55:00,42.43,42.48,42.42,42.48,1137236.0,31.8447,31.8823,31.8372,31.8823,1137236.0
2019-01-18 09:30:00,42.84,42.88,42.49,42.5,3585420.0,32.1524,32.1825,31.8898,31.8973,3585420.0
2019-01-18 09:35:00,42.51,42.69,42.4,42.66,424045.0,31.9048,32.0399,31.8222,32.0173,424045.0
2019-01-18 09:40:00,42.66,42.7,42.56,42.57,218943.0,32.0173,32.0474,31.9423,31.9498,218943.0
2019-01-18 09:45:00,42.57,42.71,42.57,42.66,222692.0,31.9498,32.0549,31.9498,32.0173,222692.0
2019-01-18 09:50:00,42.67,42.68,42.56,42.59,204092.0,32.0249,32.0324,31.9423,31.9648,204092.0
2019-01-18 09:55:00,42.61,42.65,42.57,42.63,172504.0,31.9798,32.0098,31.9498,31.9948,172504.0
2019-01-18 10:00:00,42.62,42.62,42.53,42.57,265910.0,31.9873,31.9873,31.9198,31.9498,265910.0
2019-01-18 10:05:00,42.57,42.61,42.43,42.47,327827.0,31.9498,31.9798,31.8447,31.8747,327827.0
2019-01-18 10:10:00,42.47,42.51,42.4,42.44,235199.0,31.8747,31.9048,31.8222,31.8522,235199.0
2019-01-18 10:15:00,42.44,42.5,42.31,42.38,520129.0,31.8522,31.8973,31.7547,31.8072,520129.0
2019-01-18 10:20:00,42.39,42.43,42.31,42.36,373663.0,31.8147,31.8447,31.7547,31.7922,373663.0
2019-01-18 10:25:00,42.36,42.39,42.32,42.36,327690.0,31.7922,31.8147,31.7622,31.7922,327690.0
2019-01-18 10:30:00,42.37,42.46,42.35,42.38,252939.0,31.7997,31.8672,31.7847,31.8072,252939.0
2019-01-18 10:35:00,42.38,42.38,42.28,42.28,210478.0,31.8072,31.8072,31.7321,31.7321,210478.0
2019-01-18 10:40:00,42.27,42.37,42.26,42.37,272521.0,31.7246,31.7997,31.7171,31.7997,272521.0
2019-01-18 10:45:00,42.37,42.42,42.34,42.37,255478.0,31.7997,31.8372,31.7772,31.7997,255478.0
2019-01-18 10:50:00,42.37,42.43,42.34,42.41,236044.0,31.7997,31.8447,31.7772,31.8297,236044.0
2019-01-18 10:55:00,42.41,42.44,42.34,42.35,209464.0,31.8297,31.8522,31.7772,31.7847,209464.0
2019-01-18 11:00:00,42.35,42.47,42.34,42.45,363927.0,31.7847,31.8747,31.7772,31.8597,363927.0
2019-01-18 11:05:00,42.46,42.46,42.4,42.45,214613.0,31.8672,31.8672,31.8222,31.8597,214613.0
2019-01-18 11:10:00,42.45,42.48,42.42,42.46,217616.0,31.8597,31.8823,31.8372,31.8672,217616.0
2019-01-18 11:15:00,42.47,42.48,42.41,42.41,230101.0,31.8747,31.8823,31.8297,31.8297,230101.0
2019-01-18 11:20:00,42.42,42.47,42.4,42.47,231844.0,31.8372,31.8747,31.8222,31.8747,231844.0
2019-01-18 11:25:00,42.47,42.5,42.46,42.48,249500.0,31.8747,31.8973,31.8672,31.8823,249500.0
2019-01-18 11:30:00,42.47,42.49,42.43,42.47,193171.0,31.8747,31.8898,31.8447,31.8747,193171.0
2019-01-18 11:35:00,42.47,42.56,42.45,42.56,237460.0,31.8747,31.9423,31.8597,31.9423,237460.0
2019-01-18 11:40:00,42.55,42.56,42.44,42.46,241317.0,31.9348,31.9423,31.8522,31.8672,241317.0
2019-01-18 11:45:00,42.47,42.47,42.43,42.45,181835.0,31.8747,31.8747,31.8447,31.8597,181835.0
2019-01-18 11:50:00,42.45,42.48,42.43,42.46,215018.0,31.8597,31.8823,31.8447,31.8672,215018.0
2019-01-18 11:55:00,42.46,42.52,42.44,42.52,195709.0,31.8672,31.9123,31.8522,31.9123,195709.0
2019-01-18 12:00:00,42.52,42.62,42.52,42.58,227628.0,31.9123,31.9873,31.9123,31.9573,227628.0
2019-01-18 12:05:00,42.57,42.58,42.47,42.48,198993.0,31.9498,31.9573,31.8747,31.8823,198993.0
2019-01-18 12:10:00,42.48,42.54,42.48,42.53,281026.0,31.8823,31.9273,31.8823,31.9198,281026.0
2019-01-18 12:15:00,42.53,42.58,42.48,42.48,233345.0,31.9198,31.9573,31.8823,31.8823,233345.0
2019-01-18 12:20:00,42.49,42.51,42.45,42.48,265659.0,31.8898,31.9048,31.8597,31.8823,265659.0
2019-01-18 12:25:00,42.47,42.51,42.44,42.44,304166.0,31.8747,31.9048,31.8522,31.8522,304166.0
2019-01-18 12:30:00,42.44,42.46,42.4,42.41,224250.0,31.8522,31.8672,31.8222,31.8297,224250.0
2019-01-18 12:35:00,42.4,42.58,42.4,42.55,774442.0,31.8222,31.9573,31.8222,31.9348,774442.0
2019-01-18 12:40:00,42.56,42.61,42.55,42.57,394703.0,31.9423,31.9798,31.9348,31.9498,394703.0
2019-01-18 12:45:00,42.57,42.6,42.51,42.52,237684.0,31.9498,31.9723,31.9048,31.9123,237684.0
2019-01-18 12:50:00,42.52,42.56,42.51,42.53,272532.0,31.9123,31.9423,31.9048,31.9198,272532.0
2019-01-18 12:55:00,42.54,42.56,42.52,42.52,310165.0,31.9273,31.9423,31.9123,31.9123,310165.0
2019-01-18 13:00:00,42.53,42.53,42.46,42.47,360687.0,31.9198,31.9198,31.8672,31.8747,360687.0
2019-01-18 13:05:00,42.47,42.5,42.4,42.41,343998.0,31.8747,31.8973,31.8222,31.8297,343998.0
2019-01-18 13:10:00,42.41,42.49,42.4,42.48,254648.0,31.8297,31.8898,31.8222,31.8823,254648.0
2019-01-18 13:15:00,42.47,42.47,42.42,42.46,165970.0,31.8747,31.8747,31.8372,31.8672,165970.0
2019-01-18 13:20:00,42.45,42.46,42.43,42.44,153624.0,31.8597,31.8672,31.8447,31.8522,153624.0
2019-01-18 13:25:00,42.44,42.46,42.41,42.43,311988.0,31.8522,31.8672,31.8297,31.8447,311988.0
2019-01-18 13:30:00,42.43,42.44,42.37,42.38,209840.0,31.8447,31.8522,31.7997,31.8072,209840.0
2019-01-18 13:35:00,42.37,42.43,42.37,42.42,431204.0,31.7997,31.8447,31.7997,31.8372,431204.0
2019-01-18 13:40:00,42.42,42.45,42.4,42.42,260211.0,31.8372,31.8597,31.8222,31.8372,260211.0
2019-01-18 13:45:00,42.41,42.44,42.41,42.42,180370.0,31.8297,31.8522,31.8297,31.8372,180370.0
2019-01-18 13:50:00,42.42,42.45,42.41,42.45,229949.0,31.8372,31.8597,31.8297,31.8597,229949.0
2019-01-18 13:55:00,42.45,42.48,42.42,42.47,179219.0,31.8597,31.8823,31.8372,31.8747,179219.0
2019-01-18 14:00:00,42.46,42.52,42.45,42.5,206636.0,31.8672,31.9123,31.8597,31.8973,206636.0
2019-01-18 14:05:00,42.51,42.55,42.5,42.52,296965.0,31.9048,31.9348,31.8973,31.9123,296965.0
2019-01-18 14:10:00,42.53,42.53,42.49,42.52,287499.0,31.9198,31.9198,31.8898,31.9123,287499.0
2019-01-18 14:15:00,42.52,42.54,42.5,42.52,312813.0,31.9123,31.9273,31.8973,31.9123,312813.0
2019-01-18 14:20:00,42.51,42.56,42.51,42.55,248439.0,31.9048,31.9423,31.9048,31.9348,248439.0
2019-01-18 14:25:00,42.54,42.61,42.53,42.57,282827.0,31.9273,31.9798,31.9198,31.9498,282827.0
2019-01-18 14:30:00,42.58,42.65,42.57,42.63,240342.0,31.9573,32.0098,31.9498,31.9948,240342.0
2019-01-18 14:35:00,42.63,42.65,42.6,42.61,193700.0,31.9948,32.0098,31.9723,31.9798,193700.0
2019-01-18 14:40:00,42.6,42.63,42.57,42.6,287409.0,31.9723,31.9948,31.9498,31.9723,287409.0
2019-01-18 14:45:00,42.59,42.62,42.58,42.62,227798.0,31.9648,31.9873,31.9573,31.9873,227798.0
2019-01-18 14:50:00,42.62,42.64,42.58,42.59,225637.0,31.9873,32.0023,31.9573,31.9648,225637.0
2019-01-18 14:55:00,42.6,42.62,42.59,42.59,262181.0,31.9723,31.9873,31.9648,31.9648,262181.0
2019-01-18 15:00:00,42.59,42.6,42.53,42.55,222325.0,31.9648,31.9723,31.9198,31.9348,222325.0
2019-01-18 15:05:00,42.54,42.6,42.54,42.56,230682.0,31.9273,31.9723,31.9273,31.9423,230682.0
2019-01-18 15:10:00,42.56,42.59,42.54,42.55,324943.0,31.9423,31.9648,31.9273,31.9348,324943.0
2019-01-18 15:15:00,42.55,42.56,42.46,42.46,450804.0,31.9348,31.9423,31.8672,31.8672,450804.0
2019-01-18 15:20:00,42.46,42.47,42.41,42.46,403546.0,31.8672,31.8747,31.8297,31.8672,403546.0
2019-01-18 15:25:00,42.46,42.51,42.43,42.49,354038.0,31.8672,31.9048,31.8447,31.8898,354038.0
2019-01-18 15:30:00,42.5,42.51,42.44,42.46,542306.0,31.8973,31.9048,31.8522,31.8672,542306.0
2019-01-18 15:35:00,42.46,42.46,42.41,42.41,622530.0,31.8672,31.8672,31.8297,31.8297,622530.0
2019-01-18 15:40:00,42.41,42.44,42.4,42.43,931567.0,31.8297,31.8522,31.8222,31.8447,931567.0
2019-01-18 15:45:00,42.43,42.46,42.38,42.4,558119.0,31.8447,31.8672,31.8072,31.8222,558119.0
2019-01-18 15:50:00,42.4,42.42,42.35,42.4,685135.0,31.8222,31.8372,31.7847,31.8222,685135.0
2019-01-18 15:55:00,42.41,42.54,42.39,42.52,1969258.0,31.8297,31.9273,31.8147,31.9123,1969258.0
2019-01-22 09:30:00,42.41,42.49,42.26,42.34,759235.0,31.8297,31.8898,31.7171,31.7772,759235.0
2019-01-22 09:35:00,42.33,42.41,42.31,42.38,524507.0,31.7697,31.8297,31.7547,31.8072,524507.0
2019-01-22 09:40:00,42.37,42.55,42.31,42.54,539274.0,31.7997,31.9348,31.7547,31.9273,539274.0
2019-01-22 09:45:00,42.53,42.61,42.53,42.59,287288.0,31.9198,31.9798,31.9198,31.9648,287288.0
2019-01-22 09:50:00,42.58,42.64,42.57,42.6,247031.0,31.9573,32.0023,31.9498,31.9723,247031.0
2019-01-22 09:55:00,42.6,42.69,42.51,42.52,267094.0,31.9723,32.0399,31.9048,31.9123,267094.0
2019-01-22 10:00:00,42.52,42.52,42.46,42.49,200835.0,31.9123,31.9123,31.8672,31.8898,200835.0
2019-01-22 10:05:00,42.5,42.5,42.37,42.4,336807.0,31.8973,31.8973,31.7997,31.8222,336807.0
2019-01-22 10:10:00,42.4,42.41,42.34,42.36,271408.0,31.8222,31.8297,31.7772,31.7922,271408.0
2019-01-22 10:15:00,42.36,42.5,42.33,42.46,515221.0,31.7922,31.8973,31.7697,31.8672,515221.0
2019-01-22 10:20:00,42.46,42.54,42.46,42.51,209670.0,31.8672,31.9273,31.8672,31.9048,209670.0
2019-01-22 10:25:00,42.52,42.56,42.5,42.54,183116.0,31.9123,31.9423,31.8973,31.9273,183116.0
2019-01-22 10:30:00,42.54,42.58,42.5,42.51,196790.0,31.9273,31.9573,31.8973,31.9048,196790.0
2019-01-22 10:35:00,42.52,42.52,42.44,42.44,207798.0,31.9123,31.9123,31.8522,31.8522,207798.0
2019-01-22 10:40:00,42.44,42.51,42.42,42.48,242982.0,31.8522,31.9048,31.8372,31.8823,242982.0
2019-01-22 10:45:00,42.48,42.49,42.44,42.44,141965.0,31.8823,31.8898,31.8522,31.8522,141965.0
2019-01-22 10:50:00,42.45,42.46,42.39,42.42,230770.0,31.8597,31.8672,31.8147,31.8372,230770.0
2019-01-22 10:55:00,42.41,42.46,42.41,42.43,176275.0,31.8297,31.8672,31.8297,31.8447,176275.0
2019-01-22 11:00:00,42.42,42.45,42.4,42.42,185496.0,31.8372,31.8597,31.8222,31.8372,185496.0
2019-01-22 11:05:00,42.41,42.43,42.37,42.38,242874.0,31.8297,31.8447,31.7997,31.8072,242874.0
2019-01-22 11:10:00,42.38,42.4,42.31,42.35,305069.0,31.8072,31.8222,31.7547,31.7847,305069.0
2019-01-22 11:15:00,42.35,42.41,42.32,42.39,113089.0,31.7847,31.8297,31.7622,31.8147,113089.0
2019-01-22 11:20:00,42.39,42.4,42.33,42.34,213285.0,31.8147,31.8222,31.7697,31.7772,213285.0
2019-01-22 11:25:00,42.35,42.45,42.34,42.42,158210.0,31.7847,31.8597,31.7772,31.8372,158210.0
2019-01-22 11:30:00,42.42,42.49,42.4,42.47,145021.0,31.8372,31.8898,31.8222,31.8747,145021.0
2019-01-22 11:35:00,42.48,42.51,42.47,42.48,93615.0,31.8823,31.9048,31.8747,31.8823,93615.0
2019-01-22 11:40:00,42.48,42.49,42.36,42.37,163246.0,31.8823,31.8898,31.7922,31.7997,163246.0
2019-01-22 11:45:00,42.37,42.41,42.31,42.35,202454.0,31.7997,31.8297,31.7547,31.7847,202454.0
2019-01-22 11:50:00,42.35,42.37,42.31,42.34,172748.0,31.7847,31.7997,31.7547,31.7772,172748.0
2019-01-22 11:55:00,42.34,42.34,42.23,42.25,175641.0,31.7772,31.7772,31.6946,31.7096,175641.0
2019-01-22 12:00:00,42.24,42.27,42.21,42.24,257515.0,31.7021,31.7246,31.6796,31.7021,257515.0
2019-01-22 12:05:00,42.24,42.3,42.23,42.27,151960.0,31.7021,31.7472,31.6946,31.7246,151960.0
2019-01-22 12:10:00,42.26,42.31,42.23,42.24,139842.0,31.7171,31.7547,31.6946,31.7021,139842.0
2019-01-22 12:15:00,42.24,42.25,42.17,42.18,147393.0,31.7021,31.7096,31.6496,31.6571,147393.0
2019-01-22 12:20:00,42.18,42.19,42.08,42.1,433131.0,31.6571,31.6646,31.582,31.5971,433131.0
2019-01-22 12:25:00,42.1,42.12,42.05,42.11,231984.0,31.5971,31.6121,31.5595,31.6046,231984.0
2019-01-22 12:30:00,42.11,42.18,42.1,42.14,99575.0,31.6046,31.6571,31.5971,31.6271,99575.0
2019-01-22 12:35:00,42.15,42.22,42.14,42.19,128802.0,31.6346,31.6871,31.6271,31.6646,128802.0
2019-01-22 12:40:00,42.19,42.23,42.17,42.2,87507.0,31.6646,31.6946,31.6496,31.6721,87507.0
2019-01-22 12:45:00,42.2,42.23,42.17,42.22,128449.0,31.6721,31.6946,31.6496,31.6871,128449.0
2019-01-22 12:50:00,42.21,42.21,42.2,42.2,82892.0,31.6796,31.6796,31.6721,31.6721,82892.0
2019-01-22 12:55:00,42.21,42.21,42.18,42.19,155618.0,31.6796,31.6796,31.6571,31.6646,155618.0
2019-01-22 13:00:00,42.19,42.2,42.06,42.09,215228.0,31.6646,31.6721,31.567,31.5895,215228.0
2019-01-22 13:05:00,42.08,42.09,42.05,42.05,110766.0,31.582,31.5895,31.5595,31.5595,110766.0
2019-01-22 13:10:00,42.06,42.12,41.98,42.12,272470.0,31.567,31.6121,31.507,31.6121,272470.0
2019-01-22 13:15:00,42.11,42.13,42.08,42.1,140899.0,31.6046,31.6196,31.582,31.5971,140899.0
2019-01-22 13:20:00,42.1,42.19,42.1,42.15,211918.0,31.5971,31.6646,31.5971,31.6346,211918.0
2019-01-22 13:25:00,42.16,42.19,42.12,42.14,195501.0,31.6421,31.6646,31.6121,31.6271,195501.0
2019-01-22 13:30:00,42.15,42.15,42.07,42.09,213074.0,31.6346,31.6346,31.5745,31.5895,213074.0
2019-01-22 13:35:00,42.1,42.13,42.08,42.08,190885.0,31.5971,31.6196,31.582,31.582,190885.0
2019-01-22 13:40:00,42.08,42.1,42.03,42.04,185829.0,31.582,31.5971,31.5445,31.552,185829.0
2019-01-22 13:45:00,42.05,42.11,42.04,42.11,198929.0,31.5595,31.6046,31.552,31.6046,198929.0
2019-01-22 13:50:00,42.11,42.13,42.07,42.08,206508.0,31.6046,31.6196,31.5745,31.582,206508.0
2019-01-22 13:55:00,42.08,42.12,42.07,42.11,103848.0,31.582,31.6121,31.5745,31.6046,103848.0
2019-01-22 14:00:00,42.1,42.13,42.03,42.04,168918.0,31.5971,31.6196,31.5445,31.552,168918.0
2019-01-22 14:05:00,42.04,42.07,42.01,42.04,181463.0,31.552,31.5745,31.5295,31.552,181463.0
2019-01-22 14:10:00,42.03,42.06,42.03,42.04,112459.0,31.5445,31.567,31.5445,31.552,112459.0
2019-01-22 14:15:00,42.03,42.08,42.01,42.03,168854.0,31.5445,31.582,31.5295,31.5445,168854.0
2019-01-22 14:20:00,42.02,42.07,42.02,42.05,182464.0,31.537,31.5745,31.537,31.5595,182464.0
2019-01-22 14:25:00,42.06,42.12,42.05,42.09,180372.0,31.567,31.6121,31.5595,31.5895,180372.0
2019-01-22 14:30:00,42.09,42.1,42.07,42.08,278720.0,31.5895,31.5971,31.5745,31.582,278720.0
2019-01-22 14:35:00,42.08,42.09,42.03,42.05,292920.0,31.582,31.5895,31.5445,31.5595,292920.0
2019-01-22 14:40:00,42.06,42.06,41.98,42.01,363883.0,31.567,31.567,31.507,31.5295,363883.0
2019-01-22 14:45:00,42.0,42.02,41.96,41.97,158903.0,31.522,31.537,31.492,31.4995,158903.0
2019-01-22 14:50:00,41.96,41.99,41.93,41.96,335674.0,31.492,31.5145,31.4695,31.492,335674.0
2019-01-22 14:55:00,41.96,42.05,41.95,42.05,180238.0,31.492,31.5595,31.4845,31.5595,180238.0
2019-01-22 15:00:00,42.05,42.06,42.01,42.04,300869.0,31.5595,31.567,31.5295,31.552,300869.0
2019-01-22 15:05:00,42.04,42.05,41.98,42.0,287187.0,31.552,31.5595,31.507,31.522,287187.0
2019-01-22 15:10:00,42.01,42.04,41.94,41.94,437833.0,31.5295,31.552,31.477,31.477,437833.0
2019-01-22 15:15:00,41.94,41.99,41.93,41.97,409752.0,31.477,31.5145,31.4695,31.4995,409752.0
2019-01-22 15:20:00,41.98,42.03,41.96,42.01,480416.0,31.507,31.5445,31.492,31.5295,480416.0
2019-01-22 15:25:00,42.01,42.05,41.99,42.03,251831.0,31.5295,31.5595,31.5145,31.5445,251831.0
2019-01-22 15:30:00,42.03,42.04,41.98,41.98,299144.0,31.5445,31.552,31.507,31.507,299144.0
2019-01-22 15:35:00,41.98,42.13,41.95,42.13,362721.0,31.507,31.6196,31.4845,31.6196,362721.0
2019-01-22 15:40:00,42.12,42.15,42.05,42.05,373887.0,31.6121,31.6346,31.5595,31.5595,373887.0
2019-01-22 15:45:00,42.05,42.06,41.99,42.05,551032.0,31.5595,31.567,31.5145,31.5595,551032.0
2019-01-22 15:50:00,42.05,42.09,42.02,42.07,338338.0,31.5595,31.5895,31.537,31.5745,338338.0
2019-01-22 15:55:00,42.07,42.27,42.04,42.27,1258224.0,31.5745,31.7246,31.552,31.7246,1258224.0
2019-01-23 09:30:00,41.98,42.06,41.85,41.91,655317.0,31.507,31.567,31.4094,31.4545,655317.0
2019-01-23 09:35:00,41.92,42.02,41.9,41.98,306733.0,31.462,31.537,31.4469,31.507,306733.0
2019-01-23 09:40:00,41.99,42.01,41.91,41.98,301360.0,31.5145,31.5295,31.4545,31.507,301360.0
2019-01-23 09:45:00,41.98,42.04,41.96,42.01,379083.0,31.507,31.552,31.492,31.5295,379083.0
2019-01-23 09:50:00,42.0,42.01,41.85,41.93,362135.0,31.522,31.5295,31.4094,31.4695,362135.0
2019-01-23 09:55:00,41.92,42.08,41.92,42.07,291808.0,31.462,31.582,31.462,31.5745,291808.0
2019-01-23 10:00:00,42.07,42.08,41.98,42.0,512239.0,31.5745,31.582,31.507,31.522,512239.0
2019-01-23 10:05:00,42.0,42.02,41.89,41.92,339658.0,31.522,31.537,31.4394,31.462,339658.0
2019-01-23 10:10:00,41.92,41.97,41.91,41.96,237735.0,31.462,31.4995,31.4545,31.492,237735.0
2019-01-23 10:15:00,41.95,42.04,41.94,42.04,684759.0,31.4845,31.552,31.477,31.552,684759.0
2019-01-23 10:20:00,42.03,42.07,42.0,42.04,283482.0,31.5445,31.5745,31.522,31.552,283482.0
2019-01-23 10:25:00,42.04,42.09,42.03,42.09,159669.0,31.552,31.5895,31.5445,31.5895,159669.0
2019-01-23 10:30:00,42.08,42.1,42.04,42.05,224659.0,31.582,31.5971,31.552,31.5595,224659.0
2019-01-23 10:35:00,42.04,42.11,42.04,42.08,152234.0,31.552,31.6046,31.552,31.582,152234.0
2019-01-23 10:40:00,42.07,42.08,42.04,42.08,133690.0,31.5745,31.582,31.552,31.582,133690.0
2019-01-23 10:45:00,42.08,42.1,42.04,42.05,180036.0,31.582,31.5971,31.552,31.5595,180036.0
2019-01-23 10:50:00,42.05,42.07,42.01,42.04,265540.0,31.5595,31.5745,31.5295,31.552,265540.0
2019-01-23 10:55:00,42.04,42.05,41.93,42.01,147296.0,31.552,31.5595,31.4695,31.5295,147296.0
2019-01-23 11:00:00,42.0,42.08,42.0,42.05,172784.0,31.522,31.582,31.522,31.5595,172784.0
2019-01-23 11:05:00,42.06,42.07,42.02,42.04,129830.0,31.567,31.5745,31.537,31.552,129830.0
2019-01-23 11:10:00,42.04,42.07,42.02,42.06,141574.0,31.552,31.5745,31.537,31.567,141574.0
2019-01-23 11:15:00,42.06,42.07,41.92,41.97,170883.0,31.567,31.5745,31.462,31.4995,170883.0
2019-01-23 11:20:00,41.97,41.97,41.84,41.85,260821.0,31.4995,31.4995,31.4019,31.4094,260821.0
2019-01-23 11:25:00,41.85,41.86,41.78,41.85,288587.0,31.4094,31.4169,31.3569,31.4094,288587.0
2019-01-23 11:30:00,41.85,41.88,41.8,41.86,175538.0,31.4094,31.4319,31.3719,31.4169,175538.0
2019-01-23 11:35:00,41.86,41.88,41.82,41.87,147507.0,31.4169,31.4319,31.3869,31.4244,147507.0
2019-01-23 11:40:00,41.88,41.89,41.84,41.84,122948.0,31.4319,31.4394,31.4019,31.4019,122948.0
2019-01-23 11:45:00,41.84,41.84,41.7,41.73,412139.0,31.4019,31.4019,31.2968,31.3194,412139.0
2019-01-23 11:50:00,41.73,41.78,41.7,41.72,162007.0,31.3194,31.3569,31.2968,31.3119,162007.0
2019-01-23 11:55:00,41.72,41.74,41.68,41.72,166520.0,31.3119,31.3269,31.2818,31.3119,166520.0
2019-01-23 12:00:00,41.72,41.76,41.69,41.72,139793.0,31.3119,31.3419,31.2893,31.3119,139793.0
2019-01-23 12:05:00,41.71,41.73,41.59,41.63,219179.0,31.3044,31.3194,31.2143,31.2443,219179.0
2019-01-23 12:10:00,41.63,41.68,41.62,41.65,163333.0,31.2443,31.2818,31.2368,31.2593,163333.0
2019-01-23 12:15:00,41.65,41.65,41.56,41.61,338792.0,31.2593,31.2593,31.1918,31.2293,338792.0
2019-01-23 12:20:00,41.61,41.69,41.55,41.69,266900.0,31.2293,31.2893,31.1843,31.2893,266900.0
2019-01-23 12:25:00,41.69,41.73,41.68,41.69,231265.0,31.2893,31.3194,31.2818,31.2893,231265.0
2019-01-23 12:30:00,41.69,41.79,41.68,41.78,183617.0,31.2893,31.3644,31.2818,31.3569,183617.0
2019-01-23 12:35:00,41.79,41.81,41.74,41.79,158753.0,31.3644,31.3794,31.3269,31.3644,158753.0
2019-01-23 12:40:00,41.79,41.82,41.77,41.81,132865.0,31.3644,31.3869,31.3494,31.3794,132865.0
2019-01-23 12:45:00,41.81,41.86,41.8,41.83,121697.0,31.3794,31.4169,31.3719,31.3944,121697.0
2019-01-23 12:50:00,41.83,41.86,41.82,41.84,112656.0,31.3944,31.4169,31.3869,31.4019,112656.0
2019-01-23 12:55:00,41.83,41.93,41.82,41.92,161993.0,31.3944,31.4695,31.3869,31.462,161993.0
2019-01-23 13:00:00,41.92,41.94,41.85,41.87,146066.0,31.462,31.477,31.4094,31.4244,146066.0
2019-01-23 13:05:00,41.86,41.92,41.81,41.91,125506.0,31.4169,31.462,31.3794,31.4545,125506.0
2019-01-23 13:10:00,41.9,41.93,41.83,41.86,121391.0,31.4469,31.4695,31.3944,31.4169,121391.0
2019-01-23 13:15:00,41.86,41.93,41.85,41.87,113648.0,31.4169,31.4695,31.4094,31.4244,113648.0
2019-01-23 13:20:00,41.87,41.91,41.86,41.91,88370.0,31.4244,31.4545,31.4169,31.4545,88370.0
2019-01-23 13:25:00,41.91,41.93,41.89,41.89,112220.0,31.4545,31.4695,31.4394,31.4394,112220.0
2019-01-23 13:30:00,41.9,41.95,41.89,41.91,126221.0,31.4469,31.4845,31.4394,31.4545,126221.0
2019-01-23 13:35:00,41.91,41.93,41.89,41.9,163430.0,31.4545,31.4695,31.4394,31.4469,163430.0
2019-01-23 13:40:00,41.91,41.97,41.89,41.96,143486.0,31.4545,31.4995,31.4394,31.492,143486.0
2019-01-23 13:45:00,41.96,41.99,41.94,41.97,103740.0,31.492,31.5145,31.477,31.4995,103740.0
2019-01-23 13:50:00,41.98,41.98,41.9,41.92,219875.0,31.507,31.507,31.4469,31.462,219875.0
2019-01-23 13:55:00,41.92,42.01,41.91,41.97,221579.0,31.462,31.5295,31.4545,31.4995,221579.0
2019-01-23 14:00:00,41.97,42.07,41.96,42.07,160775.0,31.4995,31.5745,31.492,31.5745,160775.0
2019-01-23 14:05:00,42.07,42.07,42.03,42.03,99884.0,31.5745,31.5745,31.5445,31.5445,99884.0
2019-01-23 14:10:00,42.04,42.07,42.03,42.04,235088.0,31.552,31.5745,31.5445,31.552,235088.0
2019-01-23 14:15:00,42.03,42.04,41.98,42.02,158658.0,31.5445,31.552,31.507,31.537,158658.0
2019-01-23 14:20:00,42.02,42.09,42.0,42.08,143150.0,31.537,31.5895,31.522,31.582,143150.0
2019-01-23 14:25:00,42.08,42.1,42.04,42.05,155998.0,31.582,31.5971,31.552,31.5595,155998.0
2019-01-23 14:30:00,42.06,42.07,42.0,42.06,308169.0,31.567,31.5745,31.522,31.567,308169.0
2019-01-23 14:35:00,42.05,42.08,42.03,42.05,228500.0,31.5595,31.582,31.5445,31.5595,228500.0
2019-01-23 14:40:00,42.05,42.06,42.0,42.0,226680.0,31.5595,31.567,31.522,31.522,226680.0
2019-01-23 14:45:00,42.0,42.0,41.95,41.96,153678.0,31.522,31.522,31.4845,31.492,153678.0
2019-01-23 14:50:00,41.96,42.02,41.96,41.99,156151.0,31.492,31.537,31.492,31.5145,156151.0
2019-01-23 14:55:00,42.0,42.04,41.99,42.02,133794.0,31.522,31.552,31.5145,31.537,133794.0
2019-01-23 15:00:00,42.01,42.11,42.0,42.11,211075.0,31.5295,31.6046,31.522,31.6046,211075.0
2019-01-23 15:05:00,42.11,42.13,42.04,42.06,196262.0,31.6046,31.6196,31.552,31.567,196262.0
2019-01-23 15:10:00,42.05,42.11,42.04,42.1,129847.0,31.5595,31.6046,31.552,31.5971,129847.0
2019-01-23 15:15:00,42.09,42.15,42.09,42.13,167917.0,31.5895,31.6346,31.5895,31.6196,167917.0
2019-01-23 15:20:00,42.14,42.19,42.13,42.15,271833.0,31.6271,31.6646,31.6196,31.6346,271833.0
2019-01-23 15:25:00,42.15,42.17,42.14,42.17,136856.0,31.6346,31.6496,31.6271,31.6496,136856.0
2019-01-23 15:30:00,42.16,42.18,42.11,42.13,251811.0,31.6421,31.6571,31.6046,31.6196,251811.0
2019-01-23 15:35:00,42.13,42.2,42.13,42.17,252322.0,31.6196,31.6721,31.6196,31.6496,252322.0
2019-01-23 15:40:00,42.18,42.2,42.13,42.14,413578.0,31.6571,31.6721,31.6196,31.6271,413578.0
2019-01-23 15:45:00,42.14,42.2,42.13,42.16,656435.0,31.6271,31.6721,31.6196,31.6421,656435.0
2019-01-23 15:50:00,42.16,42.18,42.09,42.09,346152.0,31.6421,31.6571,31.5895,31.5895,346152.0
2019-01-23 15:55:00,42.09,42.2,42.09,42.16,1489089.0,31.5895,31.6721,31.5895,31.6421,1489089.0
2019-01-24 09:30:00,41.78,41.79,41.39,41.4,823381.0,31.3569,31.3644,31.0642,31.0717,823381.0
2019-01-24 09:35:00,41.41,41.51,41.28,41.3,326437.0,31.0792,31.1542,30.9816,30.9966,326437.0
2019-01-24 09:40:00,41.3,41.39,41.26,41.32,308122.0,30.9966,31.0642,30.9666,31.0116,308122.0
2019-01-24 09:45:00,41.31,41.38,41.22,41.27,701650.0,31.0041,31.0567,30.9366,30.9741,701650.0
2019-01-24 09:50:00,41.28,41.32,41.24,41.3,438395.0,30.9816,31.0116,30.9516,30.9966,438395.0
2019-01-24 09:55:00,41.3,41.36,41.21,41.25,258546.0,30.9966,31.0417,30.9291,30.9591,258546.0
2019-01-24 10:00:00,41.24,41.37,41.22,41.33,293330.0,30.9516,31.0492,30.9366,31.0192,293330.0
2019-01-24 10:05:00,41.32,41.33,41.25,41.26,789722.0,31.0116,31.0192,30.9591,30.9666,789722.0
2019-01-24 10:10:00,41.26,41.28,41.17,41.28,537192.0,30.9666,30.9816,30.8991,30.9816,537192.0
2019-01-24 10:15:00,41.28,41.32,41.22,41.32,538534.0,30.9816,31.0116,30.9366,31.0116,538534.0
2019-01-24 10:20:00,41.32,41.35,41.27,41.34,385919.0,31.0116,31.0342,30.9741,31.0267,385919.0
2019-01-24 10:25:00,41.33,41.35,41.2,41.34,455502.0,31.0192,31.0342,30.9216,31.0267,455502.0
2019-01-24 10:30:00,41.34,41.36,41.27,41.3,397527.0,31.0267,31.0417,30.9741,30.9966,397527.0
2019-01-24 10:35:00,41.3,41.33,41.22,41.27,436624.0,30.9966,31.0192,30.9366,30.9741,436624.0
2019-01-24 10:40:00,41.27,41.32,41.26,41.3,209363.0,30.9741,31.0116,30.9666,30.9966,209363.0
2019-01-24 10:45:00,41.3,41.42,41.3,41.36,659902.0,30.9966,31.0867,30.9966,31.0417,659902.0
2019-01-24 10:50:00,41.35,41.36,41.26,41.32,453498.0,31.0342,31.0417,30.9666,31.0116,453498.0
2019-01-24 10:55:00,41.32,41.32,41.19,41.2,332399.0,31.0116,31.0116,30.9141,30.9216,332399.0
2019-01-24 11:00:00,41.2,41.23,41.12,41.14,402942.0,30.9216,30.9441,30.8615,30.8766,402942.0
2019-01-24 11:05:00,41.14,41.14,41.04,41.04,339729.0,30.8766,30.8766,30.8015,30.8015,339729.0
2019-01-24 11:10:00,41.05,41.06,40.95,41.0,516612.0,30.809,30.8165,30.734,30.7715,516612.0
2019-01-24 11:15:00,41.0,41.01,40.93,40.95,461710.0,30.7715,30.779,30.7189,30.734,461710.0
2019-01-24 11:20:00,40.94,40.98,40.89,40.92,294048.0,30.7264,30.7565,30.6889,30.7114,294048.0
2019-01-24 11:25:00,40.91,40.98,40.91,40.97,234393.0,30.7039,30.7565,30.7039,30.749,234393.0
2019-01-24 11:30:00,40.97,41.01,40.94,41.0,405394.0,30.749,30.779,30.7264,30.7715,405394.0
2019-01-24 11:35:00,41.01,41.06,40.99,41.05,203201.0,30.779,30.8165,30.764,30.809,203201.0
2019-01-24 11:40:00,41.05,41.07,41.0,41.0,208907.0,30.809,30.824,30.7715,30.7715,208907.0
2019-01-24 11:45:00,41.0,41.05,40.95,40.97,340613.0,30.7715,30.809,30.734,30.749,340613.0
2019-01-24 11:50:00,40.97,40.97,40.88,40.92,207809.0,30.749,30.749,30.6814,30.7114,207809.0
2019-01-24 11:55:00,40.92,40.94,40.89,40.93,115710.0,30.7114,30.7264,30.6889,30.7189,115710.0
2019-01-24 12:00:00,40.93,40.94,40.89,40.91,170499.0,30.7189,30.7264,30.6889,30.7039,170499.0
2019-01-24 12:05:00,40.91,40.93,40.89,40.9,166548.0,30.7039,30.7189,30.6889,30.6964,166548.0
2019-01-24 12:10:00,40.9,40.9,40.85,40.88,188213.0,30.6964,30.6964,30.6589,30.6814,188213.0
2019-01-24 12:15:00,40.88,40.89,40.81,40.85,332256.0,30.6814,30.6889,30.6289,30.6589,332256.0
2019-01-24 12:20:00,40.85,40.89,40.84,40.86,291745.0,30.6589,30.6889,30.6514,30.6664,291745.0
2019-01-24 12:25:00,40.85,40.86,40.79,40.81,291614.0,30.6589,30.6664,30.6139,30.6289,291614.0
2019-01-24 12:30:00,40.81,40.84,40.79,40.81,152504.0,30.6289,30.6514,30.6139,30.6289,152504.0
2019-01-24 12:35:00,40.81,40.82,40.72,40.8,321828.0,30.6289,30.6364,30.5613,30.6214,321828.0
2019-01-24 12:40:00,40.8,40.87,40.78,40.86,161649.0,30.6214,30.6739,30.6064,30.6664,161649.0
2019-01-24 12:45:00,40.86,40.88,40.81,40.84,298151.0,30.6664,30.6814,30.6289,30.6514,298151.0
2019-01-24 12:50:00,40.83,40.87,40.81,40.87,194803.0,30.6439,30.6739,30.6289,30.6739,194803.0
2019-01-24 12:55:00,40.87,40.91,40.82,40.82,219121.0,30.6739,30.7039,30.6364,30.6364,219121.0
2019-01-24 13:00:00,40.82,40.85,40.75,40.75,190349.0,30.6364,30.6589,30.5838,30.5838,190349.0
2019-01-24 13:05:00,40.75,40.76,40.72,40.74,199688.0,30.5838,30.5914,30.5613,30.5763,199688.0
2019-01-24 13:10:00,40.74,40.75,40.62,40.73,410930.0,30.5763,30.5838,30.4863,30.5688,410930.0
2019-01-24 13:15:00,40.73,40.77,40.7,40.72,218808.0,30.5688,30.5989,30.5463,30.5613,218808.0
2019-01-24 13:20:00,40.72,40.79,40.72,40.75,257145.0,30.5613,30.6139,30.5613,30.5838,257145.0
2019-01-24 13:25:00,40.74,40.82,40.71,40.8,269124.0,30.5763,30.6364,30.5538,30.6214,269124.0
2019-01-24 13:30:00,40.8,40.85,40.8,40.8,256408.0,30.6214,30.6589,30.6214,30.6214,256408.0
2019-01-24 13:35:00,40.8,40.84,40.79,40.83,279175.0,30.6214,30.6514,30.6139,30.6439,279175.0
2019-01-24 13:40:00,40.83,40.87,40.8,40.82,433559.0,30.6439,30.6739,30.6214,30.6364,433559.0
2019-01-24 13:45:00,40.82,40.92,40.8,40.89,285365.0,30.6364,30.7114,30.6214,30.6889,285365.0
2019-01-24 13:50:00,40.89,40.92,40.88,40.9,266108.0,30.6889,30.7114,30.6814,30.6964,266108.0
2019-01-24 13:55:00,40.9,40.91,40.87,40.88,233740.0,30.6964,30.7039,30.6739,30.6814,233740.0
2019-01-24 14:00:00,40.89,40.89,40.78,40.79,245992.0,30.6889,30.6889,30.6064,30.6139,245992.0
2019-01-24 14:05:00,40.8,40.84,40.79,40.8,214351.0,30.6214,30.6514,30.6139,30.6214,214351.0
2019-01-24 14:10:00,40.8,40.81,40.73,40.73,182125.0,30.6214,30.6289,30.5688,30.5688,182125.0
2019-01-24 14:15:00,40.73,40.81,40.72,40.72,364795.0,30.5688,30.6289,30.5613,30.5613,364795.0
2019-01-24 14:20:00,40.72,40.75,40.7,40.72,224064.0,30.5613,30.5838,30.5463,30.5613,224064.0
2019-01-24 14:25:00,40.72,40.73,40.71,40.71,131414.0,30.5613,30.5688,30.5538,30.5538,131414.0
2019-01-24 14:30:00,40.71,40.79,40.68,40.77,383330.0,30.5538,30.6139,30.5313,30.5989,383330.0
2019-01-24 14:35:00,40.78,40.84,40.76,40.82,270762.0,30.6064,30.6514,30.5914,30.6364,270762.0
2019-01-24 14:40:00,40.82,40.83,40.74,40.77,262559.0,30.6364,30.6439,30.5763,30.5989,262559.0
2019-01-24 14:45:00,40.77,40.79,40.76,40.78,231751.0,30.5989,30.6139,30.5914,30.6064,231751.0
2019-01-24 14:50:00,40.79,40.79,40.74,40.75,408315.0,30.6139,30.6139,30.5763,30.5838,408315.0
2019-01-24 14:55:00,40.75,40.85,40.73,40.84,568375.0,30.5838,30.6589,30.5688,30.6514,568375.0
2019-01-24 15:00:00,40.84,40.84,40.78,40.82,500446.0,30.6514,30.6514,30.6064,30.6364,500446.0
2019-01-24 15:05:00,40.83,40.85,40.82,40.84,246389.0,30.6439,30.6589,30.6364,30.6514,246389.0
2019-01-24 15:10:00,40.84,40.85,40.8,40.83,231018.0,30.6514,30.6589,30.6214,30.6439,231018.0
2019-01-24 15:15:00,40.84,40.85,40.83,40.84,252802.0,30.6514,30.6589,30.6439,30.6514,252802.0
2019-01-24 15:20:00,40.84,40.9,40.84,40.9,409650.0,30.6514,30.6964,30.6514,30.6964,409650.0
2019-01-24 15:25:00,40.9,40.96,40.89,40.9,671441.0,30.6964,30.7415,30.6889,30.6964,671441.0
2019-01-24 15:30:00,40.9,40.91,40.86,40.89,487916.0,30.6964,30.7039,30.6664,30.6889,487916.0
2019-01-24 15:35:00,40.89,40.91,40.87,40.87,434226.0,30.6889,30.7039,30.6739,30.6739,434226.0
2019-01-24 15:40:00,40.87,40.88,40.8,40.81,490268.0,30.6739,30.6814,30.6214,30.6289,490268.0
2019-01-24 15:45:00,40.82,40.9,40.81,40.88,547286.0,30.6364,30.6964,30.6289,30.6814,547286.0
2019-01-24 15:50:00,40.88,40.9,40.86,40.89,541257.0,30.6814,30.6964,30.6664,30.6889,541257.0
2019-01-24 15:55:00,40.89,41.0,40.88,40.94,1295952.0,30.6889,30.7715,30.6814,30.7264,1295952.0
2019-01-25 09:30:00,41.04,41.25,40.97,40.98,608114.0,30.8015,30.9591,30.749,30.7565,608114.0
2019-01-25 09:35:00,40.98,40.99,40.85,40.94,362196.0,30.7565,30.764,30.6589,30.7264,362196.0
2019-01-25 09:40:00,40.94,41.01,40.77,40.8,334549.0,30.7264,30.779,30.5989,30.6214,334549.0
2019-01-25 09:45:00,40.81,40.83,40.65,40.78,387693.0,30.6289,30.6439,30.5088,30.6064,387693.0
2019-01-25 09:50:00,40.78,40.83,40.7,40.7,292945.0,30.6064,30.6439,30.5463,30.5463,292945.0
2019-01-25 09:55:00,40.7,40.76,40.63,40.66,316823.0,30.5463,30.5914,30.4938,30.5163,316823.0
2019-01-25 10:00:00,40.66,40.77,40.66,40.73,352040.0,30.5163,30.5989,30.5163,30.5688,352040.0
2019-01-25 10:05:00,40.73,40.8,40.72,40.76,259345.0,30.5688,30.6214,30.5613,30.5914,259345.0
2019-01-25 10:10:00,40.75,40.94,40.73,40.93,281094.0,30.5838,30.7264,30.5688,30.7189,281094.0
2019-01-25 10:15:00,40.93,40.96,40.89,40.91,254147.0,30.7189,30.7415,30.6889,30.7039,254147.0
2019-01-25 10:20:00,40.91,40.98,40.85,40.97,183848.0,30.7039,30.7565,30.6589,30.749,183848.0
2019-01-25 10:25:00,40.97,41.05,40.97,41.04,633263.0,30.749,30.809,30.749,30.8015,633263.0
2019-01-25 10:30:00,41.04,41.08,41.01,41.07,263011.0,30.8015,30.8315,30.779,30.824,263011.0
2019-01-25 10:35:00,41.07,41.17,41.06,41.16,462525.0,30.824,30.8991,30.8165,30.8916,462525.0
2019-01-25 10:40:00,41.16,41.17,41.09,41.14,344646.0,30.8916,30.8991,30.839,30.8766,344646.0
2019-01-25 10:45:00,41.14,41.15,41.03,41.05,254263.0,30.8766,30.8841,30.794,30.809,254263.0
2019-01-25 10:50:00,41.04,41.14,41.03,41.13,241289.0,30.8015,30.8766,30.794,30.869,241289.0
2019-01-25 10:55:00,41.13,41.13,41.05,41.08,192832.0,30.869,30.869,30.809,30.8315,192832.0
2019-01-25 11:00:00,41.07,41.11,41.06,41.09,172143.0,30.824,30.854,30.8165,30.839,172143.0
2019-01-25 11:05:00,41.09,41.12,41.06,41.09,255707.0,30.839,30.8615,30.8165,30.839,255707.0
2019-01-25 11:10:00,41.09,41.12,41.03,41.04,282425.0,30.839,30.8615,30.794,30.8015,282425.0
2019-01-25 11:15:00,41.04,41.1,41.03,41.08,183405.0,30.8015,30.8465,30.794,30.8315,183405.0
2019-01-25 11:20:00,41.08,41.09,41.01,41.05,192884.0,30.8315,30.839,30.779,30.809,192884.0
2019-01-25 11:25:00,41.05,41.07,41.02,41.04,204244.0,30.809,30.824,30.7865,30.8015,204244.0
2019-01-25 11:30:00,41.04,41.09,41.03,41.07,251782.0,30.8015,30.839,30.794,30.824,251782.0
2019-01-25 11:35:00,41.07,41.1,41.02,41.02,385372.0,30.824,30.8465,30.7865,30.7865,385372.0
2019-01-25 11:40:00,41.02,41.03,40.92,40.94,408998.0,30.7865,30.794,30.7114,30.7264,408998.0
2019-01-25 11:45:00,40.93,40.95,40.88,40.89,272767.0,30.7189,30.734,30.6814,30.6889,272767.0
2019-01-25 11:50:00,40.89,40.91,40.83,40.87,393339.0,30.6889,30.7039,30.6439,30.6739,393339.0
2019-01-25 11:55:00,40.86,40.91,40.86,40.89,153684.0,30.6664,30.7039,30.6664,30.6889,153684.0
2019-01-25 12:00:00,40.89,40.91,40.83,40.86,239242.0,30.6889,30.7039,30.6439,30.6664,239242.0
2019-01-25 12:05:00,40.85,40.9,40.82,40.87,291379.0,30.6589,30.6964,30.6364,30.6739,291379.0
2019-01-25 12:10:00,40.87,40.88,40.78,40.83,340823.0,30.6739,30.6814,30.6064,30.6439,340823.0
2019-01-25 12:15:00,40.83,40.86,40.82,40.85,156523.0,30.6439,30.6664,30.6364,30.6589,156523.0
2019-01-25 12:20:00,40.85,40.89,40.82,40.86,241312.0,30.6589,30.6889,30.6364,30.6664,241312.0
2019-01-25 12:25:00,40.86,40.9,40.85,40.88,202850.0,30.6664,30.6964,30.6589,30.6814,202850.0
2019-01-25 12:30:00,40.88,40.88,40.8,40.85,249755.0,30.6814,30.6814,30.6214,30.6589,249755.0
2019-01-25 12:35:00,40.84,40.88,40.82,40.88,241942.0,30.6514,30.6814,30.6364,30.6814,241942.0
2019-01-25 12:40:00,40.88,40.89,40.82,40.89,207000.0,30.6814,30.6889,30.6364,30.6889,207000.0
2019-01-25 12:45:00,40.89,40.91,40.81,40.83,276580.0,30.6889,30.7039,30.6289,30.6439,276580.0
2019-01-25 12:50:00,40.82,40.84,40.75,40.77,217414.0,30.6364,30.6514,30.5838,30.5989,217414.0
2019-01-25 12:55:00,40.77,40.83,40.76,40.83,165669.0,30.5989,30.6439,30.5914,30.6439,165669.0
2019-01-25 13:00:00,40.83,40.83,40.79,40.8,287113.0,30.6439,30.6439,30.6139,30.6214,287113.0
2019-01-25 13:05:00,40.8,40.81,40.73,40.77,235205.0,30.6214,30.6289,30.5688,30.5989,235205.0
2019-01-25 13:10:00,40.77,40.81,40.75,40.79,226661.0,30.5989,30.6289,30.5838,30.6139,226661.0
2019-01-25 13:15:00,40.78,40.87,40.77,40.86,250413.0,30.6064,30.6739,30.5989,30.6664,250413.0
2019-01-25 13:20:00,40.86,40.91,40.86,40.88,251733.0,30.6664,30.7039,30.6664,30.6814,251733.0
2019-01-25 13:25:00,40.88,40.89,40.83,40.86,199017.0,30.6814,30.6889,30.6439,30.6664,199017.0
2019-01-25 13:30:00,40.86,40.86,40.8,40.83,169477.0,30.6664,30.6664,30.6214,30.6439,169477.0
2019-01-25 13:35:00,40.83,40.86,40.75,40.77,478015.0,30.6439,30.6664,30.5838,30.5989,478015.0
2019-01-25 13:40:00,40.77,40.8,40.75,40.79,211869.0,30.5989,30.6214,30.5838,30.6139,211869.0
2019-01-25 13:45:00,40.79,40.81,40.79,40.79,171225.0,30.6139,30.6289,30.6139,30.6139,171225.0
2019-01-25 13:50:00,40.79,40.8,40.73,40.74,229636.0,30.6139,30.6214,30.5688,30.5763,229636.0
2019-01-25 13:55:00,40.75,40.76,40.73,40.75,238474.0,30.5838,30.5914,30.5688,30.5838,238474.0
2019-01-25 14:00:00,40.74,40.82,40.73,40.81,259039.0,30.5763,30.6364,30.5688,30.6289,259039.0
2019-01-25 14:05:00,40.81,40.82,40.76,40.77,253389.0,30.6289,30.6364,30.5914,30.5989,253389.0
2019-01-25 14:10:00,40.76,40.78,40.72,40.75,306075.0,30.5914,30.6064,30.5613,30.5838,306075.0
2019-01-25 14:15:00,40.75,40.78,40.72,40.74,373751.0,30.5838,30.6064,30.5613,30.5763,373751.0
2019-01-25 14:20:00,40.75,40.75,40.7,40.74,185254.0,30.5838,30.5838,30.5463,30.5763,185254.0
2019-01-25 14:25:00,40.75,40.76,40.68,40.7,329824.0,30.5838,30.5914,30.5313,30.5463,329824.0
2019-01-25 14:30:00,40.7,40.7,40.66,40.68,301971.0,30.5463,30.5463,30.5163,30.5313,301971.0
2019-01-25 14:35:00,40.68,40.72,40.67,40.69,315443.0,30.5313,30.5613,30.5238,30.5388,315443.0
2019-01-25 14:40:00,40.69,40.7,40.66,40.68,285402.0,30.5388,30.5463,30.5163,30.5313,285402.0
2019-01-25 14:45:00,40.68,40.7,40.67,40.69,216669.0,30.5313,30.5463,30.5238,30.5388,216669.0
2019-01-25 14:50:00,40.69,40.72,40.68,40.7,198518.0,30.5388,30.5613,30.5313,30.5463,198518.0
2019-01-25 14:55:00,40.7,40.74,40.69,40.72,193847.0,30.5463,30.5763,30.5388,30.5613,193847.0
2019-01-25 15:00:00,40.72,40.74,40.69,40.73,273646.0,30.5613,30.5763,30.5388,30.5688,273646.0
2019-01-25 15:05:00,40.72,40.73,40.68,40.7,210903.0,30.5613,30.5688,30.5313,30.5463,210903.0
2019-01-25 15:10:00,40.69,40.71,40.63,40.65,337086.0,30.5388,30.5538,30.4938,30.5088,337086.0
2019-01-25 15:15:00,40.65,40.68,40.64,40.68,306979.0,30.5088,30.5313,30.5013,30.5313,306979.0
2019-01-25 15:20:00,40.68,40.7,40.65,40.65,308163.0,30.5313,30.5463,30.5088,30.5088,308163.0
2019-01-25 15:25:00,40.65,40.66,40.6,40.61,311662.0,30.5088,30.5163,30.4713,30.4788,311662.0
2019-01-25 15:30:00,40.62,40.62,40.5,40.55,734572.0,30.4863,30.4863,30.3962,30.4337,734572.0
2019-01-25 15:35:00,40.55,40.62,40.55,40.56,529598.0,30.4337,30.4863,30.4337,30.4412,529598.0
2019-01-25 15:40:00,40.57,40.61,40.54,40.58,855705.0,30.4488,30.4788,30.4262,30.4563,855705.0
2019-01-25 15:45:00,40.58,40.62,40.55,40.58,573653.0,30.4563,30.4863,30.4337,30.4563,573653.0
2019-01-25 15:50:00,40.59,40.59,40.51,40.52,915600.0,30.4638,30.4638,30.4037,30.4112,915600.0
2019-01-25 15:55:00,40.53,40.66,40.52,40.64,2584646.0,30.4187,30.5163,30.4112,30.5013,2584646.0
2019-01-28 09:30:00,40.5,40.53,40.31,40.41,644321.0,30.3962,30.4187,30.2536,30.3287,644321.0
2019-01-28 09:35:00,40.42,40.43,40.34,40.34,342115.0,30.3362,30.3437,30.2761,30.2761,342115.0
2019-01-28 09:40:00,40.34,40.4,40.33,40.38,231396.0,30.2761,30.3212,30.2686,30.3062,231396.0
2019-01-28 09:45:00,40.38,40.41,40.29,40.31,317942.0,30.3062,30.3287,30.2386,30.2536,317942.0
2019-01-28 09:50:00,40.32,40.32,40.08,40.09,552144.0,30.2611,30.2611,30.081,30.0885,552144.0
2019-01-28 09:55:00,40.09,40.19,40.08,40.14,417750.0,30.0885,30.1636,30.081,30.126,417750.0
2019-01-28 10:00:00,40.14,40.21,40.1,40.11,289406.0,30.126,30.1786,30.096,30.1035,289406.0
2019-01-28 10:05:00,40.1,40.21,40.1,40.19,323705.0,30.096,30.1786,30.096,30.1636,323705.0
2019-01-28 10:10:00,40.19,40.19,40.04,40.05,383946.0,30.1636,30.1636,30.051,30.0585,383946.0
2019-01-28 10:15:00,40.05,40.15,40.03,40.15,201934.0,30.0585,30.1335,30.0435,30.1335,201934.0
2019-01-28 10:20:00,40.15,40.26,40.13,40.2,363798.0,30.1335,30.2161,30.1185,30.1711,363798.0
2019-01-28 10:25:00,40.2,40.25,40.19,40.24,167700.0,30.1711,30.2086,30.1636,30.2011,167700.0
2019-01-28 10:30:00,40.23,40.27,40.2,40.26,211418.0,30.1936,30.2236,30.1711,30.2161,211418.0
2019-01-28 10:35:00,40.26,40.28,40.18,40.19,205604.0,30.2161,30.2311,30.156,30.1636,205604.0
2019-01-28 10:40:00,40.19,40.21,40.15,40.17,313317.0,30.1636,30.1786,30.1335,30.1485,313317.0
2019-01-28 10:45:00,40.17,40.18,40.08,40.09,382109.0,30.1485,30.156,30.081,30.0885,382109.0
2019-01-28 10:50:00,40.09,40.11,39.94,39.98,646453.0,30.0885,30.1035,29.9759,30.0059,646453.0
2019-01-28 10:55:00,39.98,39.99,39.93,39.95,437035.0,30.0059,30.0134,29.9684,29.9834,437035.0
2019-01-28 11:00:00,39.94,39.95,39.83,39.86,366790.0,29.9759,29.9834,29.8934,29.9159,366790.0
2019-01-28 11:05:00,39.86,39.94,39.85,39.91,321100.0,29.9159,29.9759,29.9084,29.9534,321100.0
2019-01-28 11:10:00,39.91,39.95,39.89,39.94,288030.0,29.9534,29.9834,29.9384,29.9759,288030.0
2019-01-28 11:15:00,39.94,39.99,39.93,39.97,225067.0,29.9759,30.0134,29.9684,29.9984,225067.0
2019-01-28 11:20:00,39.98,40.02,39.96,40.01,293452.0,30.0059,30.036,29.9909,30.0285,293452.0
2019-01-28 11:25:00,40.0,40.08,39.98,40.08,229330.0,30.021,30.081,30.0059,30.081,229330.0
2019-01-28 11:30:00,40.08,40.12,40.04,40.09,256270.0,30.081,30.111,30.051,30.0885,256270.0
2019-01-28 11:35:00,40.09,40.1,39.97,40.0,376552.0,30.0885,30.096,29.9984,30.021,376552.0
2019-01-28 11:40:00,39.99,40.0,39.95,39.96,180787.0,30.0134,30.021,29.9834,29.9909,180787.0
2019-01-28 11:45:00,39.97,39.99,39.88,39.91,290555.0,29.9984,30.0134,29.9309,29.9534,290555.0
2019-01-28 11:50:00,39.91,39.94,39.82,39.82,365186.0,29.9534,29.9759,29.8859,29.8859,365186.0
2019-01-28 11:55:00,39.83,39.92,39.77,39.78,688858.0,29.8934,29.9609,29.8483,29.8558,688858.0
2019-01-28 12:00:00,39.77,39.83,39.76,39.81,286111.0,29.8483,29.8934,29.8408,29.8784,286111.0
2019-01-28 12:05:00,39.82,39.83,39.78,39.83,270519.0,29.8859,29.8934,29.8558,29.8934,270519.0
2019-01-28 12:10:00,39.82,39.87,39.79,39.8,218968.0,29.8859,29.9234,29.8633,29.8708,218968.0
2019-01-28 12:15:00,39.81,39.86,39.8,39.84,349093.0,29.8784,29.9159,29.8708,29.9009,349093.0
2019-01-28 12:20:00,39.84,39.86,39.76,39.76,225097.0,29.9009,29.9159,29.8408,29.8408,225097.0
2019-01-28 12:25:00,39.77,39.8,39.73,39.77,534115.0,29.8483,29.8708,29.8183,29.8483,534115.0
2019-01-28 12:30:00,39.77,39.8,39.67,39.77,450224.0,29.8483,29.8708,29.7733,29.8483,450224.0
2019-01-28 12:35:00,39.77,39.8,39.75,39.79,204332.0,29.8483,29.8708,29.8333,29.8633,204332.0
2019-01-28 12:40:00,39.78,39.81,39.76,39.76,173410.0,29.8558,29.8784,29.8408,29.8408,173410.0
2019-01-28 12:45:00,39.76,39.8,39.75,39.77,172990.0,29.8408,29.8708,29.8333,29.8483,172990.0
2019-01-28 12:50:00,39.78,39.81,39.76,39.77,303101.0,29.8558,29.8784,29.8408,29.8483,303101.0
2019-01-28 12:55:00,39.76,39.77,39.62,39.68,577601.0,29.8408,29.8483,29.7358,29.7808,577601.0
2019-01-28 13:00:00,39.68,39.72,39.66,39.68,487785.0,29.7808,29.8108,29.7658,29.7808,487785.0
2019-01-28 13:05:00,39.68,39.78,39.67,39.74,491014.0,29.7808,29.8558,29.7733,29.8258,491014.0
2019-01-28 13:10:00,39.74,39.84,39.74,39.8,711104.0,29.8258,29.9009,29.8258,29.8708,711104.0
2019-01-28 13:15:00,39.8,39.81,39.69,39.75,376078.0,29.8708,29.8784,29.7883,29.8333,376078.0
2019-01-28 13:20:00,39.75,39.78,39.7,39.76,345988.0,29.8333,29.8558,29.7958,29.8408,345988.0
2019-01-28 13:25:00,39.76,39.81,39.73,39.78,306603.0,29.8408,29.8784,29.8183,29.8558,306603.0
2019-01-28 13:30:00,39.79,39.83,39.78,39.8,275941.0,29.8633,29.8934,29.8558,29.8708,275941.0
2019-01-28 13:35:00,39.8,39.84,39.77,39.83,241190.0,29.8708,29.9009,29.8483,29.8934,241190.0
2019-01-28 13:40:00,39.83,39.85,39.8,39.82,209915.0,29.8934,29.9084,29.8708,29.8859,209915.0
2019-01-28 13:45:00,39.82,39.86,39.81,39.83,284739.0,29.8859,29.9159,29.8784,29.8934,284739.0
2019-01-28 13:50:00,39.83,39.85,39.76,39.79,267905.0,29.8934,29.9084,29.8408,29.8633,267905.0
2019-01-28 13:55:00,39.79,39.8,39.72,39.73,284112.0,29.8633,29.8708,29.8108,29.8183,284112.0
2019-01-28 14:00:00,39.73,39.77,39.69,39.69,284358.0,29.8183,29.8483,29.7883,29.7883,284358.0
2019-01-28 14:05:00,39.69,39.73,39.67,39.73,247502.0,29.7883,29.8183,29.7733,29.8183,247502.0
2019-01-28 14:10:00,39.72,39.79,39.72,39.75,368556.0,29.8108,29.8633,29.8108,29.8333,368556.0
2019-01-28 14:15:00,39.75,39.77,39.72,39.75,310051.0,29.8333,29.8483,29.8108,29.8333,310051.0
2019-01-28 14:20:00,39.76,39.78,39.63,39.66,535213.0,29.8408,29.8558,29.7433,29.7658,535213.0
2019-01-28 14:25:00,39.66,39.67,39.63,39.65,278320.0,29.7658,29.7733,29.7433,29.7583,278320.0
2019-01-28 14:30:00,39.65,39.7,39.64,39.69,286033.0,29.7583,29.7958,29.7508,29.7883,286033.0
2019-01-28 14:35:00,39.7,39.7,39.64,39.66,434996.0,29.7958,29.7958,29.7508,29.7658,434996.0
2019-01-28 14:40:00,39.66,39.71,39.64,39.71,379461.0,29.7658,29.8033,29.7508,29.8033,379461.0
2019-01-28 14:45:00,39.7,39.74,39.69,39.72,451418.0,29.7958,29.8258,29.7883,29.8108,451418.0
2019-01-28 14:50:00,39.72,39.76,39.72,39.73,430137.0,29.8108,29.8408,29.8108,29.8183,430137.0
2019-01-28 14:55:00,39.73,39.8,39.71,39.75,510380.0,29.8183,29.8708,29.8033,29.8333,510380.0
2019-01-28 15:00:00,39.74,39.76,39.71,39.71,402618.0,29.8258,29.8408,29.8033,29.8033,402618.0
2019-01-28 15:05:00,39.71,39.73,39.66,39.73,382584.0,29.8033,29.8183,29.7658,29.8183,382584.0
2019-01-28 15:10:00,39.73,39.73,39.7,39.73,434402.0,29.8183,29.8183,29.7958,29.8183,434402.0
2019-01-28 15:15:00,39.73,39.73,39.66,39.66,312465.0,29.8183,29.8183,29.7658,29.7658,312465.0
2019-01-28 15:20:00,39.66,39.74,39.66,39.71,628613.0,29.7658,29.8258,29.7658,29.8033,628613.0
2019-01-28 15:25:00,39.72,39.72,39.67,39.7,437300.0,29.8108,29.8108,29.7733,29.7958,437300.0
2019-01-28 15:30:00,39.7,39.71,39.66,39.66,664050.0,29.7958,29.8033,29.7658,29.7658,664050.0
2019-01-28 15:35:00,39.66,39.67,39.6,39.6,693051.0,29.7658,29.7733,29.7207,29.7207,693051.0
2019-01-28 15:40:00,39.61,39.61,39.56,39.57,1029963.0,29.7283,29.7283,29.6907,29.6982,1029963.0
2019-01-28 15:45:00,39.56,39.6,39.52,39.55,1030579.0,29.6907,29.7207,29.6607,29.6832,1030579.0
2019-01-28 15:50:00,39.55,39.59,39.48,39.54,1319639.0,29.6832,29.7132,29.6307,29.6757,1319639.0
2019-01-28 15:55:00,39.55,39.58,39.49,39.54,2394142.0,29.6832,29.7057,29.6382,29.6757,2394142.0
2019-01-29 09:30:00,39.5,39.95,39.47,39.85,1838596.0,29.6457,29.9834,29.6232,29.9084,1838596.0
2019-01-29 09:35:00,39.85,40.35,39.8,40.2,1763626.0,29.9084,30.2836,29.8708,30.1711,1763626.0
2019-01-29 09:40:00,40.2,40.27,40.05,40.09,1061265.0,30.1711,30.2236,30.0585,30.0885,1061265.0
2019-01-29 09:45:00,40.1,40.29,39.94,40.24,1134341.0,30.096,30.2386,29.9759,30.2011,1134341.0
2019-01-29 09:50:00,40.25,40.62,40.24,40.3,1122563.0,30.2086,30.4863,30.2011,30.2461,1122563.0
2019-01-29 09:55:00,40.3,40.38,40.15,40.2,484538.0,30.2461,30.3062,30.1335,30.1711,484538.0
2019-01-29 10:00:00,40.2,40.2,39.89,39.9,614278.0,30.1711,30.1711,29.9384,29.9459,614278.0
2019-01-29 10:05:00,39.91,39.92,39.6,39.77,794991.0,29.9534,29.9609,29.7207,29.8483,794991.0
2019-01-29 10:10:00,39.77,39.84,39.72,39.73,600065.0,29.8483,29.9009,29.8108,29.8183,600065.0
2019-01-29 10:15:00,39.73,39.75,39.5,39.66,478699.0,29.8183,29.8333,29.6457,29.7658,478699.0
2019-01-29 10:20:00,39.66,39.95,39.58,39.94,520171.0,29.7658,29.9834,29.7057,29.9759,520171.0
2019-01-29 10:25:00,39.95,40.05,39.9,40.01,574010.0,29.9834,30.0585,29.9459,30.0285,574010.0
2019-01-29 10:30:00,40.01,40.07,39.97,40.03,485528.0,30.0285,30.0735,29.9984,30.0435,485528.0
2019-01-29 10:35:00,40.03,40.28,40.03,40.26,534670.0,30.0435,30.2311,30.0435,30.2161,534670.0
2019-01-29 10:40:00,40.27,40.27,40.11,40.17,480390.0,30.2236,30.2236,30.1035,30.1485,480390.0
2019-01-29 10:45:00,40.18,40.29,40.12,40.2,699723.0,30.156,30.2386,30.111,30.1711,699723.0
2019-01-29 10:50:00,40.21,40.23,40.05,40.18,591763.0,30.1786,30.1936,30.0585,30.156,591763.0
2019-01-29 10:55:00,40.19,40.35,40.19,40.33,553082.0,30.1636,30.2836,30.1636,30.2686,553082.0
2019-01-29 11:00:00,40.32,40.39,40.26,40.36,336145.0,30.2611,30.3137,30.2161,30.2911,336145.0
2019-01-29 11:05:00,40.36,40.47,40.35,40.37,650627.0,30.2911,30.3737,30.2836,30.2986,650627.0
2019-01-29 11:10:00,40.36,40.37,40.27,40.35,420963.0,30.2911,30.2986,30.2236,30.2836,420963.0
2019-01-29 11:15:00,40.35,40.49,40.34,40.41,371699.0,30.2836,30.3887,30.2761,30.3287,371699.0
2019-01-29 11:20:00,40.41,40.42,40.32,40.39,274175.0,30.3287,30.3362,30.2611,30.3137,274175.0
2019-01-29 11:25:00,40.4,40.4,40.28,40.29,325377.0,30.3212,30.3212,30.2311,30.2386,325377.0
2019-01-29 11:30:00,40.29,40.35,40.21,40.25,341841.0,30.2386,30.2836,30.1786,30.2086,341841.0
2019-01-29 11:35:00,40.25,40.32,40.18,40.31,366439.0,30.2086,30.2611,30.156,30.2536,366439.0
2019-01-29 11:40:00,40.31,40.35,40.25,40.33,181349.0,30.2536,30.2836,30.2086,30.2686,181349.0
2019-01-29 11:45:00,40.33,40.38,40.29,40.31,220149.0,30.2686,30.3062,30.2386,30.2536,220149.0
2019-01-29 11:50:00,40.32,40.36,40.27,40.34,236763.0,30.2611,30.2911,30.2236,30.2761,236763.0
2019-01-29 11:55:00,40.35,40.49,40.34,40.49,289359.0,30.2836,30.3887,30.2761,30.3887,289359.0
2019-01-29 12:00:00,40.49,40.55,40.46,40.51,398197.0,30.3887,30.4337,30.3662,30.4037,398197.0
2019-01-29 12:05:00,40.52,40.6,40.51,40.58,258363.0,30.4112,30.4713,30.4037,30.4563,258363.0
2019-01-29 12:10:00,40.57,40.64,40.55,40.64,348814.0,30.4488,30.5013,30.4337,30.5013,348814.0
2019-01-29 12:15:00,40.64,40.69,40.59,40.69,442150.0,30.5013,30.5388,30.4638,30.5388,442150.0
2019-01-29 12:20:00,40.69,40.82,40.68,40.7,479871.0,30.5388,30.6364,30.5313,30.5463,479871.0
2019-01-29 12:25:00,40.71,40.72,40.62,40.66,432080.0,30.5538,30.5613,30.4863,30.5163,432080.0
2019-01-29 12:30:00,40.67,40.69,40.52,40.52,414118.0,30.5238,30.5388,30.4112,30.4112,414118.0
2019-01-29 12:35:00,40.52,40.57,40.5,40.5,687577.0,30.4112,30.4488,30.3962,30.3962,687577.0
2019-01-29 12:40:00,40.5,40.53,40.42,40.48,369722.0,30.3962,30.4187,30.3362,30.3812,369722.0
2019-01-29 12:45:00,40.48,40.48,40.43,40.45,513670.0,30.3812,30.3812,30.3437,30.3587,513670.0
2019-01-29 12:50:00,40.45,40.5,40.38,40.5,378315.0,30.3587,30.3962,30.3062,30.3962,378315.0
2019-01-29 12:55:00,40.5,40.52,40.39,40.41,348402.0,30.3962,30.4112,30.3137,30.3287,348402.0
2019-01-29 13:00:00,40.41,40.42,40.33,40.41,508392.0,30.3287,30.3362,30.2686,30.3287,508392.0
2019-01-29 13:05:00,40.41,40.44,40.37,40.39,517250.0,30.3287,30.3512,30.2986,30.3137,517250.0
2019-01-29 13:10:00,40.39,40.44,40.37,40.41,221058.0,30.3137,30.3512,30.2986,30.3287,221058.0
2019-01-29 13:15:00,40.41,40.46,40.36,40.38,810446.0,30.3287,30.3662,30.2911,30.3062,810446.0
2019-01-29 13:20:00,40.38,40.38,40.27,40.32,680495.0,30.3062,30.3062,30.2236,30.2611,680495.0
2019-01-29 13:25:00,40.31,40.38,40.28,40.3,611608.0,30.2536,30.3062,30.2311,30.2461,611608.0
2019-01-29 13:30:00,40.3,40.52,40.3,40.51,565493.0,30.2461,30.4112,30.2461,30.4037,565493.0
2019-01-29 13:35:00,40.52,40.6,40.46,40.59,542237.0,30.4112,30.4713,30.3662,30.4638,542237.0
2019-01-29 13:40:00,40.59,40.61,40.52,40.54,311617.0,30.4638,30.4788,30.4112,30.4262,311617.0
2019-01-29 13:45:00,40.52,40.58,40.52,40.57,325815.0,30.4112,30.4563,30.4112,30.4488,325815.0
2019-01-29 13:50:00,40.56,40.67,40.56,40.58,397353.0,30.4412,30.5238,30.4412,30.4563,397353.0
2019-01-29 13:55:00,40.57,40.59,40.51,40.54,182129.0,30.4488,30.4638,30.4037,30.4262,182129.0
2019-01-29 14:00:00,40.54,40.58,40.5,40.53,189984.0,30.4262,30.4563,30.3962,30.4187,189984.0
2019-01-29 14:05:00,40.52,40.58,40.51,40.57,153457.0,30.4112,30.4563,30.4037,30.4488,153457.0
2019-01-29 14:10:00,40.57,40.6,40.53,40.56,262580.0,30.4488,30.4713,30.4187,30.4412,262580.0
2019-01-29 14:15:00,40.56,40.58,40.55,40.57,119840.0,30.4412,30.4563,30.4337,30.4488,119840.0
2019-01-29 14:20:00,40.57,40.57,40.5,40.55,225467.0,30.4488,30.4488,30.3962,30.4337,225467.0
2019-01-29 14:25:00,40.55,40.57,40.51,40.54,533601.0,30.4337,30.4488,30.4037,30.4262,533601.0
2019-01-29 14:30:00,40.55,40.62,40.54,40.59,409633.0,30.4337,30.4863,30.4262,30.4638,409633.0
2019-01-29 14:35:00,40.58,40.59,40.49,40.5,281760.0,30.4563,30.4638,30.3887,30.3962,281760.0
2019-01-29 14:40:00,40.5,40.53,40.49,40.49,187477.0,30.3962,30.4187,30.3887,30.3887,187477.0
2019-01-29 14:45:00,40.49,40.59,40.49,40.52,404846.0,30.3887,30.4638,30.3887,30.4112,404846.0
2019-01-29 14:50:00,40.51,40.54,40.47,40.52,489222.0,30.4037,30.4262,30.3737,30.4112,489222.0
2019-01-29 14:55:00,40.52,40.58,40.51,40.58,299652.0,30.4112,30.4563,30.4037,30.4563,299652.0
2019-01-29 15:00:00,40.57,40.66,40.57,40.59,514457.0,30.4488,30.5163,30.4488,30.4638,514457.0
2019-01-29 15:05:00,40.59,40.62,40.56,40.59,406342.0,30.4638,30.4863,30.4412,30.4638,406342.0
2019-01-29 15:10:00,40.59,40.63,40.56,40.62,317946.0,30.4638,30.4938,30.4412,30.4863,317946.0
2019-01-29 15:15:00,40.62,40.72,40.61,40.7,607519.0,30.4863,30.5613,30.4788,30.5463,607519.0
2019-01-29 15:20:00,40.71,40.74,40.67,40.7,509716.0,30.5538,30.5763,30.5238,30.5463,509716.0
2019-01-29 15:25:00,40.7,40.74,40.66,40.73,404756.0,30.5463,30.5763,30.5163,30.5688,404756.0
2019-01-29 15:30:00,40.73,40.78,40.72,40.74,716482.0,30.5688,30.6064,30.5613,30.5763,716482.0
2019-01-29 15:35:00,40.75,40.75,40.66,40.72,452387.0,30.5838,30.5838,30.5163,30.5613,452387.0
2019-01-29 15:40:00,40.71,40.79,40.69,40.79,751361.0,30.5538,30.6139,30.5388,30.6139,751361.0
2019-01-29 15:45:00,40.79,40.79,40.68,40.77,1078026.0,30.6139,30.6139,30.5313,30.5989,1078026.0
2019-01-29 15:50:00,40.77,40.85,40.72,40.73,1152278.0,30.5989,30.6589,30.5613,30.5688,1152278.0
2019-01-29 15:55:00,40.74,40.85,40.73,40.78,2261361.0,30.5763,30.6589,30.5688,30.6064,2261361.0
2019-01-30 09:30:00,40.77,41.0,40.73,40.98,1051077.0,30.5989,30.7715,30.5688,30.7565,1051077.0
2019-01-30 09:35:00,40.98,41.2,40.98,41.08,744200.0,30.7565,30.9216,30.7565,30.8315,744200.0
2019-01-30 09:40:00,41.08,41.08,40.98,41.04,439405.0,30.8315,30.8315,30.7565,30.8015,439405.0
2019-01-30 09:45:00,41.04,41.18,40.97,41.18,426637.0,30.8015,30.9066,30.749,30.9066,426637.0
2019-01-30 09:50:00,41.18,41.39,41.17,41.29,646342.0,30.9066,31.0642,30.8991,30.9891,646342.0
2019-01-30 09:55:00,41.29,41.33,41.13,41.21,282162.0,30.9891,31.0192,30.869,30.9291,282162.0
2019-01-30 10:00:00,41.21,41.23,41.13,41.2,348332.0,30.9291,30.9441,30.869,30.9216,348332.0
2019-01-30 10:05:00,41.2,41.29,41.16,41.2,309267.0,30.9216,30.9891,30.8916,30.9216,309267.0
2019-01-30 10:10:00,41.2,41.28,41.16,41.17,383725.0,30.9216,30.9816,30.8916,30.8991,383725.0
2019-01-30 10:15:00,41.18,41.19,41.07,41.18,322715.0,30.9066,30.9141,30.824,30.9066,322715.0
2019-01-30 10:20:00,41.17,41.21,41.13,41.15,296060.0,30.8991,30.9291,30.869,30.8841,296060.0
2019-01-30 10:25:00,41.16,41.19,41.13,41.16,343226.0,30.8916,30.9141,30.869,30.8916,343226.0
2019-01-30 10:30:00,41.15,41.16,41.01,41.02,298179.0,30.8841,30.8916,30.779,30.7865,298179.0
2019-01-30 10:35:00,41.01,41.05,41.0,41.05,243063.0,30.779,30.809,30.7715,30.809,243063.0
2019-01-30 10:40:00,41.05,41.08,41.03,41.08,194445.0,30.809,30.8315,30.794,30.8315,194445.0
2019-01-30 10:45:00,41.08,41.12,41.06,41.07,308014.0,30.8315,30.8615,30.8165,30.824,308014.0
2019-01-30 10:50:00,41.06,41.06,41.0,41.02,235112.0,30.8165,30.8165,30.7715,30.7865,235112.0
2019-01-30 10:55:00,41.02,41.12,41.02,41.11,381889.0,30.7865,30.8615,30.7865,30.854,381889.0
2019-01-30 11:00:00,41.11,41.14,41.04,41.1,297375.0,30.854,30.8766,30.8015,30.8465,297375.0
2019-01-30 11:05:00,41.1,41.2,41.09,41.19,292159.0,30.8465,30.9216,30.839,30.9141,292159.0
2019-01-30 11:10:00,41.2,41.22,41.16,41.18,202982.0,30.9216,30.9366,30.8916,30.9066,202982.0
2019-01-30 11:15:00,41.19,41.23,41.16,41.19,561975.0,30.9141,30.9441,30.8916,30.9141,561975.0
2019-01-30 11:20:00,41.19,41.2,41.13,41.16,373138.0,30.9141,30.9216,30.869,30.8916,373138.0
2019-01-30 11:25:00,41.16,41.22,41.14,41.21,555837.0,30.8916,30.9366,30.8766,30.9291,555837.0
2019-01-30 11:30:00,41.21,41.26,41.18,41.24,332017.0,30.9291,30.9666,30.9066,30.9516,332017.0
2019-01-30 11:35:00,41.24,41.33,41.24,41.32,645024.0,30.9516,31.0192,30.9516,31.0116,645024.0
2019-01-30 11:40:00,41.32,41.39,41.31,41.36,296028.0,31.0116,31.0642,31.0041,31.0417,296028.0
2019-01-30 11:45:00,41.37,41.47,41.34,41.4,710160.0,31.0492,31.1242,31.0267,31.0717,710160.0
2019-01-30 11:50:00,41.41,41.45,41.38,41.4,331835.0,31.0792,31.1092,31.0567,31.0717,331835.0
2019-01-30 11:55:00,41.4,41.46,41.4,41.43,252277.0,31.0717,31.1167,31.0717,31.0942,252277.0
2019-01-30 12:00:00,41.43,41.43,41.36,41.43,354928.0,31.0942,31.0942,31.0417,31.0942,354928.0
2019-01-30 12:05:00,41.43,41.43,41.34,41.34,194301.0,31.0942,31.0942,31.0267,31.0267,194301.0
2019-01-30 12:10:00,41.34,41.42,41.34,41.41,288261.0,31.0267,31.0867,31.0267,31.0792,288261.0
2019-01-30 12:15:00,41.41,41.43,41.31,41.32,211077.0,31.0792,31.0942,31.0041,31.0116,211077.0
2019-01-30 12:20:00,41.32,41.34,41.24,41.25,220492.0,31.0116,31.0267,30.9516,30.9591,220492.0
2019-01-30 12:25:00,41.24,41.25,41.2,41.24,184220.0,30.9516,30.9591,30.9216,30.9516,184220.0
2019-01-30 12:30:00,41.24,41.27,41.23,41.25,214067.0,30.9516,30.9741,30.9441,30.9591,214067.0
2019-01-30 12:35:00,41.25,41.25,41.16,41.18,192312.0,30.9591,30.9591,30.8916,30.9066,192312.0
2019-01-30 12:40:00,41.18,41.19,41.04,41.09,280132.0,30.9066,30.9141,30.8015,30.839,280132.0
2019-01-30 12:45:00,41.09,41.13,41.05,41.13,188297.0,30.839,30.869,30.809,30.869,188297.0
2019-01-30 12:50:00,41.13,41.15,41.1,41.1,143320.0,30.869,30.8841,30.8465,30.8465,143320.0
2019-01-30 12:55:00,41.11,41.14,41.09,41.09,200408.0,30.854,30.8766,30.839,30.839,200408.0
2019-01-30 13:00:00,41.1,41.14,41.09,41.09,152355.0,30.8465,30.8766,30.839,30.839,152355.0
2019-01-30 13:05:00,41.09,41.12,41.08,41.09,163618.0,30.839,30.8615,30.8315,30.839,163618.0
2019-01-30 13:10:00,41.09,41.15,41.08,41.12,199214.0,30.839,30.8841,30.8315,30.8615,199214.0
2019-01-30 13:15:00,41.11,41.15,41.11,41.14,145820.0,30.854,30.8841,30.854,30.8766,145820.0
2019-01-30 13:20:00,41.14,41.14,41.09,41.13,126741.0,30.8766,30.8766,30.839,30.869,126741.0
2019-01-30 13:25:00,41.12,41.14,41.1,41.1,88811.0,30.8615,30.8766,30.8465,30.8465,88811.0
2019-01-30 13:30:00,41.1,41.14,41.1,41.11,101081.0,30.8465,30.8766,30.8465,30.854,101081.0
2019-01-30 13:35:00,41.11,41.16,41.1,41.13,136958.0,30.854,30.8916,30.8465,30.869,136958.0
2019-01-30 13:40:00,41.13,41.14,41.06,41.08,150743.0,30.869,30.8766,30.8165,30.8315,150743.0
2019-01-30 13:45:00,41.07,41.09,41.04,41.07,367379.0,30.824,30.839,30.8015,30.824,367379.0
2019-01-30 13:50:00,41.06,41.12,41.06,41.09,178285.0,30.8165,30.8615,30.8165,30.839,178285.0
2019-01-30 13:55:00,41.09,41.25,41.06,41.21,335589.0,30.839,30.9591,30.8165,30.9291,335589.0
2019-01-30 14:00:00,41.2,41.46,41.17,41.44,503553.0,30.9216,31.1167,30.8991,31.1017,503553.0
2019-01-30 14:05:00,41.44,41.54,41.4,41.5,496997.0,31.1017,31.1768,31.0717,31.1467,496997.0
2019-01-30 14:10:00,41.5,41.65,41.48,41.64,428845.0,31.1467,31.2593,31.1317,31.2518,428845.0
2019-01-30 14:15:00,41.63,41.66,41.56,41.59,398149.0,31.2443,31.2668,31.1918,31.2143,398149.0
2019-01-30 14:20:00,41.59,41.68,41.57,41.61,294333.0,31.2143,31.2818,31.1993,31.2293,294333.0
2019-01-30 14:25:00,41.61,41.63,41.55,41.59,165239.0,31.2293,31.2443,31.1843,31.2143,165239.0
2019-01-30 14:30:00,41.59,41.66,41.56,41.65,294120.0,31.2143,31.2668,31.1918,31.2593,294120.0
2019-01-30 14:35:00,41.65,41.66,41.55,41.57,337819.0,31.2593,31.2668,31.1843,31.1993,337819.0
2019-01-30 14:40:00,41.56,41.57,41.49,41.55,251371.0,31.1918,31.1993,31.1392,31.1843,251371.0
2019-01-30 14:45:00,41.55,41.65,41.55,41.63,299230.0,31.1843,31.2593,31.1843,31.2443,299230.0
2019-01-30 14:50:00,41.64,41.67,41.56,41.66,278800.0,31.2518,31.2743,31.1918,31.2668,278800.0
2019-01-30 14:55:00,41.66,41.75,41.65,41.73,405956.0,31.2668,31.3344,31.2593,31.3194,405956.0
2019-01-30 15:00:00,41.73,41.74,41.61,41.63,381464.0,31.3194,31.3269,31.2293,31.2443,381464.0
2019-01-30 15:05:00,41.63,41.63,41.53,41.53,310999.0,31.2443,31.2443,31.1693,31.1693,310999.0
2019-01-30 15:10:00,41.53,41.54,41.47,41.52,303412.0,31.1693,31.1768,31.1242,31.1618,303412.0
2019-01-30 15:15:00,41.52,41.56,41.5,41.52,330732.0,31.1618,31.1918,31.1467,31.1618,330732.0
2019-01-30 15:20:00,41.53,41.58,41.52,41.55,506048.0,31.1693,31.2068,31.1618,31.1843,506048.0
2019-01-30 15:25:00,41.55,41.59,41.53,41.58,315107.0,31.1843,31.2143,31.1693,31.2068,315107.0
2019-01-30 15:30:00,41.58,41.58,41.44,41.46,413214.0,31.2068,31.2068,31.1017,31.1167,413214.0
2019-01-30 15:35:00,41.46,41.5,41.43,41.46,487153.0,31.1167,31.1467,31.0942,31.1167,487153.0
2019-01-30 15:40:00,41.46,41.58,41.41,41.58,713837.0,31.1167,31.2068,31.0792,31.2068,713837.0
2019-01-30 15:45:00,41.57,41.64,41.55,41.61,916170.0,31.1993,31.2518,31.1843,31.2293,916170.0
2019-01-30 15:50:00,41.59,41.66,41.52,41.53,1130133.0,31.2143,31.2668,31.1618,31.1693,1130133.0
2019-01-30 15:55:00,41.53,41.61,41.48,41.61,2011087.0,31.1693,31.2293,31.1317,31.2293,2011087.0
2019-01-31 09:30:00,41.38,41.7,41.35,41.58,894040.0,31.3201,31.5623,31.2973,31.4714,894040.0
2019-01-31 09:35:00,41.58,41.65,41.44,41.61,751846.0,31.4714,31.5244,31.3655,31.4941,751846.0
2019-01-31 09:40:00,41.61,41.76,41.59,41.72,567398.0,31.4941,31.6077,31.479,31.5774,567398.0
2019-01-31 09:45:00,41.71,41.91,41.71,41.89,825399.0,31.5698,31.7212,31.5698,31.7061,825399.0
2019-01-31 09:50:00,41.88,42.04,41.88,42.01,990494.0,31.6985,31.8196,31.6985,31.7969,990494.0
2019-01-31 09:55:00,42.02,42.21,42.01,42.21,594494.0,31.8045,31.9483,31.7969,31.9483,594494.0
2019-01-31 10:00:00,42.21,42.21,41.97,42.07,619083.0,31.9483,31.9483,31.7666,31.8423,619083.0
2019-01-31 10:05:00,42.08,42.09,41.93,41.94,402947.0,31.8499,31.8574,31.7363,31.7439,402947.0
2019-01-31 10:10:00,41.94,41.95,41.85,41.9,425586.0,31.7439,31.7515,31.6758,31.7136,425586.0
2019-01-31 10:15:00,41.9,41.91,41.84,41.86,385294.0,31.7136,31.7212,31.6682,31.6834,385294.0
2019-01-31 10:20:00,41.85,41.86,41.77,41.8,486692.0,31.6758,31.6834,31.6152,31.6379,486692.0
2019-01-31 10:25:00,41.8,41.89,41.8,41.85,304199.0,31.6379,31.7061,31.6379,31.6758,304199.0
2019-01-31 10:30:00,41.85,41.9,41.73,41.77,418779.0,31.6758,31.7136,31.585,31.6152,418779.0
2019-01-31 10:35:00,41.77,41.84,41.76,41.8,377912.0,31.6152,31.6682,31.6077,31.6379,377912.0
2019-01-31 10:40:00,41.8,41.86,41.79,41.84,236829.0,31.6379,31.6834,31.6304,31.6682,236829.0
2019-01-31 10:45:00,41.84,41.85,41.8,41.84,300307.0,31.6682,31.6758,31.6379,31.6682,300307.0
2019-01-31 10:50:00,41.83,41.89,41.82,41.84,192928.0,31.6607,31.7061,31.6531,31.6682,192928.0
2019-01-31 10:55:00,41.85,41.88,41.82,41.84,307130.0,31.6758,31.6985,31.6531,31.6682,307130.0
2019-01-31 11:00:00,41.85,41.89,41.84,41.87,132698.0,31.6758,31.7061,31.6682,31.6909,132698.0
2019-01-31 11:05:00,41.88,41.9,41.84,41.88,235160.0,31.6985,31.7136,31.6682,31.6985,235160.0
2019-01-31 11:10:00,41.88,41.98,41.87,41.93,269849.0,31.6985,31.7742,31.6909,31.7363,269849.0
2019-01-31 11:15:00,41.93,41.93,41.91,41.93,152822.0,31.7363,31.7363,31.7212,31.7363,152822.0
2019-01-31 11:20:00,41.93,42.03,41.91,42.02,164746.0,31.7363,31.812,31.7212,31.8045,164746.0
2019-01-31 11:25:00,42.02,42.19,42.01,42.12,411134.0,31.8045,31.9331,31.7969,31.8802,411134.0
2019-01-31 11:30:00,42.12,42.18,42.08,42.18,226442.0,31.8802,31.9256,31.8499,31.9256,226442.0
2019-01-31 11:35:00,42.17,42.18,42.13,42.15,252819.0,31.918,31.9256,31.8877,31.9029,252819.0
2019-01-31 11:40:00,42.15,42.26,42.14,42.25,477247.0,31.9029,31.9861,31.8953,31.9785,477247.0
2019-01-31 11:45:00,42.25,42.32,42.24,42.32,317564.0,31.9785,32.0315,31.971,32.0315,317564.0
2019-01-31 11:50:00,42.32,42.36,42.24,42.35,435507.0,32.0315,32.0618,31.971,32.0542,435507.0
2019-01-31 11:55:00,42.35,42.38,42.34,42.35,322743.0,32.0542,32.0769,32.0467,32.0542,322743.0
2019-01-31 12:00:00,42.36,42.37,42.3,42.33,290327.0,32.0618,32.0694,32.0164,32.0391,290327.0
2019-01-31 12:05:00,42.33,42.35,42.29,42.34,304370.0,32.0391,32.0542,32.0088,32.0467,304370.0
2019-01-31 12:10:00,42.34,42.35,42.28,42.33,242953.0,32.0467,32.0542,32.0013,32.0391,242953.0
2019-01-31 12:15:00,42.33,42.38,42.28,42.28,235288.0,32.0391,32.0769,32.0013,32.0013,235288.0
2019-01-31 12:20:00,42.29,42.33,42.26,42.32,169876.0,32.0088,32.0391,31.9861,32.0315,169876.0
2019-01-31 12:25:00,42.31,42.33,42.25,42.27,253561.0,32.024,32.0391,31.9785,31.9937,253561.0
2019-01-31 12:30:00,42.26,42.27,42.22,42.26,242282.0,31.9861,31.9937,31.9558,31.9861,242282.0
2019-01-31 12:35:00,42.26,42.28,42.25,42.27,112167.0,31.9861,32.0013,31.9785,31.9937,112167.0
2019-01-31 12:40:00,42.27,42.33,42.19,42.19,271153.0,31.9937,32.0391,31.9331,31.9331,271153.0
2019-01-31 12:45:00,42.2,42.24,42.19,42.23,135219.0,31.9407,31.971,31.9331,31.9634,135219.0
2019-01-31 12:50:00,42.23,42.25,42.22,42.25,122459.0,31.9634,31.9785,31.9558,31.9785,122459.0
2019-01-31 12:55:00,42.25,42.27,42.22,42.25,191951.0,31.9785,31.9937,31.9558,31.9785,191951.0
2019-01-31 13:00:00,42.25,42.28,42.17,42.26,237322.0,31.9785,32.0013,31.918,31.9861,237322.0
2019-01-31 13:05:00,42.27,42.31,42.26,42.3,153139.0,31.9937,32.024,31.9861,32.0164,153139.0
2019-01-31 13:10:00,42.3,42.33,42.28,42.33,139633.0,32.0164,32.0391,32.0013,32.0391,139633.0
2019-01-31 13:15:00,42.33,42.34,42.31,42.33,215272.0,32.0391,32.0467,32.024,32.0391,215272.0
2019-01-31 13:20:00,42.32,42.34,42.31,42.33,128285.0,32.0315,32.0467,32.024,32.0391,128285.0
2019-01-31 13:25:00,42.33,42.37,42.33,42.36,193401.0,32.0391,32.0694,32.0391,32.0618,193401.0
2019-01-31 13:30:00,42.35,42.38,42.32,42.33,124429.0,32.0542,32.0769,32.0315,32.0391,124429.0
2019-01-31 13:35:00,42.32,42.36,42.31,42.35,147961.0,32.0315,32.0618,32.024,32.0542,147961.0
2019-01-31 13:40:00,42.36,42.37,42.33,42.37,168127.0,32.0618,32.0694,32.0391,32.0694,168127.0
2019-01-31 13:45:00,42.36,42.37,42.29,42.37,190302.0,32.0618,32.0694,32.0088,32.0694,190302.0
2019-01-31 13:50:00,42.37,42.42,42.35,42.4,213502.0,32.0694,32.1072,32.0542,32.0921,213502.0
2019-01-31 13:55:00,42.41,42.41,42.39,42.4,295211.0,32.0997,32.0997,32.0845,32.0921,295211.0
2019-01-31 14:00:00,42.4,42.41,42.38,42.39,204354.0,32.0921,32.0997,32.0769,32.0845,204354.0
2019-01-31 14:05:00,42.39,42.39,42.31,42.36,221670.0,32.0845,32.0845,32.024,32.0618,221670.0
2019-01-31 14:10:00,42.36,42.37,42.32,42.33,115237.0,32.0618,32.0694,32.0315,32.0391,115237.0
2019-01-31 14:15:00,42.33,42.4,42.32,42.4,162563.0,32.0391,32.0921,32.0315,32.0921,162563.0
2019-01-31 14:20:00,42.4,42.41,42.36,42.36,300541.0,32.0921,32.0997,32.0618,32.0618,300541.0
2019-01-31 14:25:00,42.35,42.36,42.3,42.32,139410.0,32.0542,32.0618,32.0164,32.0315,139410.0
2019-01-31 14:30:00,42.32,42.35,42.28,42.29,202810.0,32.0315,32.0542,32.0013,32.0088,202810.0
2019-01-31 14:35:00,42.29,42.35,42.29,42.34,197985.0,32.0088,32.0542,32.0088,32.0467,197985.0
2019-01-31 14:40:00,42.34,42.4,42.34,42.39,275077.0,32.0467,32.0921,32.0467,32.0845,275077.0
2019-01-31 14:45:00,42.39,42.47,42.38,42.47,226214.0,32.0845,32.1451,32.0769,32.1451,226214.0
2019-01-31 14:50:00,42.48,42.5,42.45,42.49,245514.0,32.1526,32.1678,32.1299,32.1602,245514.0
2019-01-31 14:55:00,42.5,42.5,42.41,42.43,302108.0,32.1678,32.1678,32.0997,32.1148,302108.0
2019-01-31 15:00:00,42.43,42.43,42.38,42.4,267278.0,32.1148,32.1148,32.0769,32.0921,267278.0
2019-01-31 15:05:00,42.39,42.46,42.39,42.45,313494.0,32.0845,32.1375,32.0845,32.1299,313494.0
2019-01-31 15:10:00,42.45,42.46,42.33,42.34,329862.0,32.1299,32.1375,32.0391,32.0467,329862.0
2019-01-31 15:15:00,42.35,42.44,42.34,42.44,305256.0,32.0542,32.1224,32.0467,32.1224,305256.0
2019-01-31 15:20:00,42.44,42.45,42.42,42.44,319092.0,32.1224,32.1299,32.1072,32.1224,319092.0
2019-01-31 15:25:00,42.44,42.46,42.42,42.43,457752.0,32.1224,32.1375,32.1072,32.1148,457752.0
2019-01-31 15:30:00,42.43,42.47,42.38,42.47,397633.0,32.1148,32.1451,32.0769,32.1451,397633.0
2019-01-31 15:35:00,42.47,42.49,42.42,42.48,647996.0,32.1451,32.1602,32.1072,32.1526,647996.0
2019-01-31 15:40:00,42.49,42.52,42.48,42.5,833754.0,32.1602,32.1829,32.1526,32.1678,833754.0
2019-01-31 15:45:00,42.49,42.52,42.46,42.51,616761.0,32.1602,32.1829,32.1375,32.1753,616761.0
2019-01-31 15:50:00,42.5,42.57,42.5,42.55,698056.0,32.1678,32.2208,32.1678,32.2056,698056.0
2019-01-31 15:55:00,42.56,42.62,42.45,42.47,2671907.0,32.2132,32.2586,32.1299,32.1451,2671907.0
2019-02-01 09:30:00,42.87,43.12,42.7,42.89,1368234.0,32.4478,32.637,32.3191,32.463,1368234.0
2019-02-01 09:35:00,42.89,42.89,42.61,42.69,653606.0,32.463,32.463,32.251,32.3116,653606.0
2019-02-01 09:40:00,42.69,42.8,42.68,42.76,389381.0,32.3116,32.3948,32.304,32.3646,389381.0
2019-02-01 09:45:00,42.76,42.8,42.65,42.65,331517.0,32.3646,32.3948,32.2813,32.2813,331517.0
2019-02-01 09:50:00,42.65,42.84,42.63,42.83,394473.0,32.2813,32.4251,32.2662,32.4175,394473.0
2019-02-01 09:55:00,42.83,42.87,42.75,42.76,654286.0,32.4175,32.4478,32.357,32.3646,654286.0
2019-02-01 10:00:00,42.76,42.97,42.76,42.86,654831.0,32.3646,32.5235,32.3646,32.4403,654831.0
2019-02-01 10:05:00,42.85,42.96,42.82,42.84,404190.0,32.4327,32.5159,32.41,32.4251,404190.0
2019-02-01 10:10:00,42.84,42.86,42.76,42.76,225426.0,32.4251,32.4403,32.3646,32.3646,225426.0
2019-02-01 10:15:00,42.76,42.79,42.72,42.76,219028.0,32.3646,32.3873,32.3343,32.3646,219028.0
2019-02-01 10:20:00,42.76,42.82,42.75,42.8,250556.0,32.3646,32.41,32.357,32.3948,250556.0
2019-02-01 10:25:00,42.8,42.82,42.76,42.76,264513.0,32.3948,32.41,32.3646,32.3646,264513.0
2019-02-01 10:30:00,42.76,42.76,42.67,42.68,263314.0,32.3646,32.3646,32.2964,32.304,263314.0
2019-02-01 10:35:00,42.68,42.74,42.67,42.69,281003.0,32.304,32.3494,32.2964,32.3116,281003.0
2019-02-01 10:40:00,42.7,42.77,42.68,42.71,146019.0,32.3191,32.3721,32.304,32.3267,146019.0
2019-02-01 10:45:00,42.71,42.76,42.65,42.69,169893.0,32.3267,32.3646,32.2813,32.3116,169893.0
2019-02-01 10:50:00,42.7,42.73,42.63,42.65,176925.0,32.3191,32.3419,32.2662,32.2813,176925.0
2019-02-01 10:55:00,42.64,42.75,42.64,42.68,215973.0,32.2737,32.357,32.2737,32.304,215973.0
2019-02-01 11:00:00,42.68,42.81,42.64,42.78,280598.0,32.304,32.4024,32.2737,32.3797,280598.0
2019-02-01 11:05:00,42.78,42.84,42.72,42.74,248647.0,32.3797,32.4251,32.3343,32.3494,248647.0
2019-02-01 11:10:00,42.74,42.8,42.73,42.8,248089.0,32.3494,32.3948,32.3419,32.3948,248089.0
2019-02-01 11:15:00,42.79,42.84,42.77,42.81,234929.0,32.3873,32.4251,32.3721,32.4024,234929.0
2019-02-01 11:20:00,42.81,42.86,42.79,42.8,186446.0,32.4024,32.4403,32.3873,32.3948,186446.0
2019-02-01 11:25:00,42.8,42.85,42.79,42.8,224333.0,32.3948,32.4327,32.3873,32.3948,224333.0
2019-02-01 11:30:00,42.79,42.88,42.78,42.88,234388.0,32.3873,32.4554,32.3797,32.4554,234388.0
2019-02-01 11:35:00,42.88,42.88,42.8,42.81,112336.0,32.4554,32.4554,32.3948,32.4024,112336.0
2019-02-01 11:40:00,42.8,42.84,42.79,42.83,139917.0,32.3948,32.4251,32.3873,32.4175,139917.0
2019-02-01 11:45:00,42.84,42.84,42.78,42.83,109488.0,32.4251,32.4251,32.3797,32.4175,109488.0
2019-02-01 11:50:00,42.84,42.86,42.79,42.83,113739.0,32.4251,32.4403,32.3873,32.4175,113739.0
2019-02-01 11:55:00,42.83,42.89,42.83,42.88,177378.0,32.4175,32.463,32.4175,32.4554,177378.0
2019-02-01 12:00:00,42.88,42.9,42.84,42.87,194155.0,32.4554,32.4705,32.4251,32.4478,194155.0
2019-02-01 12:05:00,42.88,42.89,42.85,42.86,187940.0,32.4554,32.463,32.4327,32.4403,187940.0
2019-02-01 12:10:00,42.86,42.87,42.81,42.84,183164.0,32.4403,32.4478,32.4024,32.4251,183164.0
2019-02-01 12:15:00,42.84,42.84,42.77,42.8,149967.0,32.4251,32.4251,32.3721,32.3948,149967.0
2019-02-01 12:20:00,42.81,42.81,42.79,42.8,227302.0,32.4024,32.4024,32.3873,32.3948,227302.0
2019-02-01 12:25:00,42.8,42.82,42.79,42.8,191600.0,32.3948,32.41,32.3873,32.3948,191600.0
2019-02-01 12:30:00,42.8,42.82,42.74,42.75,159382.0,32.3948,32.41,32.3494,32.357,159382.0
2019-02-01 12:35:00,42.75,42.78,42.73,42.73,231380.0,32.357,32.3797,32.3419,32.3419,231380.0
2019-02-01 12:40:00,42.74,42.78,42.72,42.74,244020.0,32.3494,32.3797,32.3343,32.3494,244020.0
2019-02-01 12:45:00,42.75,42.75,42.69,42.7,307112.0,32.357,32.357,32.3116,32.3191,307112.0
2019-02-01 12:50:00,42.7,42.7,42.62,42.62,165512.0,32.3191,32.3191,32.2586,32.2586,165512.0
2019-02-01 12:55:00,42.62,42.63,42.56,42.57,227653.0,32.2586,32.2662,32.2132,32.2208,227653.0
2019-02-01 13:00:00,42.58,42.66,42.55,42.63,288003.0,32.2283,32.2889,32.2056,32.2662,288003.0
2019-02-01 13:05:00,42.63,42.68,42.62,42.67,167401.0,32.2662,32.304,32.2586,32.2964,167401.0
2019-02-01 13:10:00,42.67,42.68,42.59,42.61,236258.0,32.2964,32.304,32.2359,32.251,236258.0
2019-02-01 13:15:00,42.61,42.66,42.59,42.63,178500.0,32.251,32.2889,32.2359,32.2662,178500.0
2019-02-01 13:20:00,42.63,42.67,42.62,42.65,228906.0,32.2662,32.2964,32.2586,32.2813,228906.0
2019-02-01 13:25:00,42.65,42.72,42.64,42.72,108235.0,32.2813,32.3343,32.2737,32.3343,108235.0
2019-02-01 13:30:00,42.72,42.81,42.71,42.8,248789.0,32.3343,32.4024,32.3267,32.3948,248789.0
2019-02-01 13:35:00,42.8,42.81,42.77,42.8,178142.0,32.3948,32.4024,32.3721,32.3948,178142.0
2019-02-01 13:40:00,42.8,42.81,42.75,42.75,118709.0,32.3948,32.4024,32.357,32.357,118709.0
2019-02-01 13:45:00,42.75,42.78,42.71,42.75,177564.0,32.357,32.3797,32.3267,32.357,177564.0
2019-02-01 13:50:00,42.75,42.77,42.73,42.75,145364.0,32.357,32.3721,32.3419,32.357,145364.0
2019-02-01 13:55:00,42.75,42.8,42.74,42.77,187537.0,32.357,32.3948,32.3494,32.3721,187537.0
2019-02-01 14:00:00,42.77,42.77,42.69,42.7,221405.0,32.3721,32.3721,32.3116,32.3191,221405.0
2019-02-01 14:05:00,42.7,42.76,42.7,42.75,166781.0,32.3191,32.3646,32.3191,32.357,166781.0
2019-02-01 14:10:00,42.75,42.8,42.74,42.74,196958.0,32.357,32.3948,32.3494,32.3494,196958.0
2019-02-01 14:15:00,42.75,42.79,42.74,42.75,257926.0,32.357,32.3873,32.3494,32.357,257926.0
2019-02-01 14:20:00,42.76,42.82,42.75,42.79,132810.0,32.3646,32.41,32.357,32.3873,132810.0
2019-02-01 14:25:00,42.79,42.82,42.78,42.8,182328.0,32.3873,32.41,32.3797,32.3948,182328.0
2019-02-01 14:30:00,42.79,42.86,42.79,42.84,226575.0,32.3873,32.4403,32.3873,32.4251,226575.0
2019-02-01 14:35:00,42.84,42.85,42.82,42.84,164259.0,32.4251,32.4327,32.41,32.4251,164259.0
2019-02-01 14:40:00,42.84,42.86,42.81,42.84,242279.0,32.4251,32.4403,32.4024,32.4251,242279.0
2019-02-01 14:45:00,42.84,42.86,42.82,42.84,228388.0,32.4251,32.4403,32.41,32.4251,228388.0
2019-02-01 14:50:00,42.84,42.84,42.78,42.79,222167.0,32.4251,32.4251,32.3797,32.3873,222167.0
2019-02-01 14:55:00,42.79,42.83,42.78,42.81,151799.0,32.3873,32.4175,32.3797,32.4024,151799.0
2019-02-01 15:00:00,42.81,42.82,42.77,42.78,214345.0,32.4024,32.41,32.3721,32.3797,214345.0
2019-02-01 15:05:00,42.78,42.81,42.77,42.79,191704.0,32.3797,32.4024,32.3721,32.3873,191704.0
2019-02-01 15:10:00,42.79,42.8,42.76,42.77,254958.0,32.3873,32.3948,32.3646,32.3721,254958.0
2019-02-01 15:15:00,42.77,42.83,42.76,42.81,355527.0,32.3721,32.4175,32.3646,32.4024,355527.0
2019-02-01 15:20:00,42.81,42.82,42.76,42.77,168724.0,32.4024,32.41,32.3646,32.3721,168724.0
2019-02-01 15:25:00,42.77,42.82,42.75,42.82,195166.0,32.3721,32.41,32.357,32.41,195166.0
2019-02-01 15:30:00,42.82,42.87,42.82,42.84,338294.0,32.41,32.4478,32.41,32.4251,338294.0
2019-02-01 15:35:00,42.83,42.85,42.81,42.85,218523.0,32.4175,32.4327,32.4024,32.4327,218523.0
2019-02-01 15:40:00,42.84,42.85,42.83,42.84,248608.0,32.4251,32.4327,32.4175,32.4251,248608.0
2019-02-01 15:45:00,42.84,42.86,42.81,42.82,300507.0,32.4251,32.4403,32.4024,32.41,300507.0
2019-02-01 15:50:00,42.82,42.83,42.79,42.8,354011.0,32.41,32.4175,32.3873,32.3948,354011.0
2019-02-01 15:55:00,42.8,42.93,42.79,42.87,1621267.0,32.3948,32.4932,32.3873,32.4478,1621267.0
2019-02-04 09:30:00,42.84,42.84,42.54,42.58,451428.0,32.4251,32.4251,32.198,32.2283,451428.0
2019-02-04 09:35:00,42.58,42.59,42.41,42.43,301906.0,32.2283,32.2359,32.0997,32.1148,301906.0
2019-02-04 09:40:00,42.42,42.48,42.3,42.32,261157.0,32.1072,32.1526,32.0164,32.0315,261157.0
2019-02-04 09:45:00,42.32,42.34,42.25,42.28,231777.0,32.0315,32.0467,31.9785,32.0013,231777.0
2019-02-04 09:50:00,42.28,42.29,42.14,42.26,286651.0,32.0013,32.0088,31.8953,31.9861,286651.0
2019-02-04 09:55:00,42.26,42.3,42.19,42.21,223245.0,31.9861,32.0164,31.9331,31.9483,223245.0
2019-02-04 10:00:00,42.21,42.22,42.05,42.11,321618.0,31.9483,31.9558,31.8272,31.8726,321618.0
2019-02-04 10:05:00,42.12,42.14,42.01,42.03,198637.0,31.8802,31.8953,31.7969,31.812,198637.0
2019-02-04 10:10:00,42.03,42.16,42.0,42.13,171379.0,31.812,31.9104,31.7893,31.8877,171379.0
2019-02-04 10:15:00,42.13,42.19,42.06,42.09,173191.0,31.8877,31.9331,31.8347,31.8574,173191.0
2019-02-04 10:20:00,42.1,42.1,42.0,42.0,134326.0,31.865,31.865,31.7893,31.7893,134326.0
2019-02-04 10:25:00,42.0,42.1,41.96,42.07,357958.0,31.7893,31.865,31.7591,31.8423,357958.0
2019-02-04 10:30:00,42.07,42.16,42.07,42.15,251276.0,31.8423,31.9104,31.8423,31.9029,251276.0
2019-02-04 10:35:00,42.16,42.17,42.09,42.1,300182.0,31.9104,31.918,31.8574,31.865,300182.0
2019-02-04 10:40:00,42.1,42.16,42.09,42.16,217890.0,31.865,31.9104,31.8574,31.9104,217890.0
2019-02-04 10:45:00,42.16,42.2,42.14,42.17,184828.0,31.9104,31.9407,31.8953,31.918,184828.0
2019-02-04 10:50:00,42.18,42.19,42.15,42.16,242805.0,31.9256,31.9331,31.9029,31.9104,242805.0
2019-02-04 10:55:00,42.16,42.18,42.14,42.18,138251.0,31.9104,31.9256,31.8953,31.9256,138251.0
2019-02-04 11:00:00,42.17,42.26,42.17,42.25,372044.0,31.918,31.9861,31.918,31.9785,372044.0
2019-02-04 11:05:00,42.25,42.25,42.18,42.22,197167.0,31.9785,31.9785,31.9256,31.9558,197167.0
2019-02-04 11:10:00,42.22,42.23,42.17,42.18,121726.0,31.9558,31.9634,31.918,31.9256,121726.0
2019-02-04 11:15:00,42.18,42.24,42.17,42.19,319779.0,31.9256,31.971,31.918,31.9331,319779.0
2019-02-04 11:20:00,42.19,42.22,42.18,42.19,200131.0,31.9331,31.9558,31.9256,31.9331,200131.0
2019-02-04 11:25:00,42.19,42.24,42.18,42.23,137270.0,31.9331,31.971,31.9256,31.9634,137270.0
2019-02-04 11:30:00,42.24,42.26,42.21,42.26,242802.0,31.971,31.9861,31.9483,31.9861,242802.0
2019-02-04 11:35:00,42.26,42.28,42.21,42.21,173291.0,31.9861,32.0013,31.9483,31.9483,173291.0
2019-02-04 11:40:00,42.22,42.23,42.16,42.18,150953.0,31.9558,31.9634,31.9104,31.9256,150953.0
2019-02-04 11:45:00,42.19,42.24,42.15,42.23,103333.0,31.9331,31.971,31.9029,31.9634,103333.0
2019-02-04 11:50:00,42.23,42.26,42.21,42.23,125284.0,31.9634,31.9861,31.9483,31.9634,125284.0
2019-02-04 11:55:00,42.23,42.24,42.2,42.22,135328.0,31.9634,31.971,31.9407,31.9558,135328.0
2019-02-04 12:00:00,42.23,42.24,42.2,42.22,127198.0,31.9634,31.971,31.9407,31.9558,127198.0
2019-02-04 12:05:00,42.23,42.23,42.18,42.21,113955.0,31.9634,31.9634,31.9256,31.9483,113955.0
2019-02-04 12:10:00,42.21,42.23,42.19,42.22,112889.0,31.9483,31.9634,31.9331,31.9558,112889.0
2019-02-04 12:15:00,42.21,42.22,42.17,42.2,92449.0,31.9483,31.9558,31.918,31.9407,92449.0
2019-02-04 12:20:00,42.2,42.25,42.2,42.25,124581.0,31.9407,31.9785,31.9407,31.9785,124581.0
2019-02-04 12:25:00,42.24,42.25,42.2,42.21,144747.0,31.971,31.9785,31.9407,31.9483,144747.0
2019-02-04 12:30:00,42.22,42.22,42.14,42.14,150621.0,31.9558,31.9558,31.8953,31.8953,150621.0
2019-02-04 12:35:00,42.14,42.18,42.13,42.14,181907.0,31.8953,31.9256,31.8877,31.8953,181907.0
2019-02-04 12:40:00,42.14,42.15,42.12,42.14,116879.0,31.8953,31.9029,31.8802,31.8953,116879.0
2019-02-04 12:45:00,42.15,42.17,42.13,42.16,192317.0,31.9029,31.918,31.8877,31.9104,192317.0
2019-02-04 12:50:00,42.17,42.21,42.17,42.18,111071.0,31.918,31.9483,31.918,31.9256,111071.0
2019-02-04 12:55:00,42.18,42.2,42.17,42.2,102850.0,31.9256,31.9407,31.918,31.9407,102850.0
2019-02-04 13:00:00,42.2,42.25,42.19,42.24,119857.0,31.9407,31.9785,31.9331,31.971,119857.0
2019-02-04 13:05:00,42.24,42.25,42.23,42.24,114481.0,31.971,31.9785,31.9634,31.971,114481.0
2019-02-04 13:10:00,42.23,42.26,42.23,42.25,100845.0,31.9634,31.9861,31.9634,31.9785,100845.0
2019-02-04 13:15:00,42.26,42.28,42.24,42.28,170275.0,31.9861,32.0013,31.971,32.0013,170275.0
2019-02-04 13:20:00,42.27,42.29,42.27,42.27,129195.0,31.9937,32.0088,31.9937,31.9937,129195.0
2019-02-04 13:25:00,42.27,42.29,42.26,42.28,120722.0,31.9937,32.0088,31.9861,32.0013,120722.0
2019-02-04 13:30:00,42.29,42.29,42.24,42.24,91553.0,32.0088,32.0088,31.971,31.971,91553.0
2019-02-04 13:35:00,42.25,42.25,42.22,42.23,113450.0,31.9785,31.9785,31.9558,31.9634,113450.0
2019-02-04 13:40:00,42.23,42.24,42.19,42.2,172285.0,31.9634,31.971,31.9331,31.9407,172285.0
2019-02-04 13:45:00,42.21,42.26,42.2,42.25,136652.0,31.9483,31.9861,31.9407,31.9785,136652.0
2019-02-04 13:50:00,42.25,42.26,42.22,42.23,116250.0,31.9785,31.9861,31.9558,31.9634,116250.0
2019-02-04 13:55:00,42.23,42.28,42.22,42.27,115100.0,31.9634,32.0013,31.9558,31.9937,115100.0
2019-02-04 14:00:00,42.27,42.3,42.27,42.3,97981.0,31.9937,32.0164,31.9937,32.0164,97981.0
2019-02-04 14:05:00,42.3,42.31,42.29,42.29,116080.0,32.0164,32.024,32.0088,32.0088,116080.0
2019-02-04 14:10:00,42.3,42.32,42.29,42.3,164668.0,32.0164,32.0315,32.0088,32.0164,164668.0
2019-02-04 14:15:00,42.3,42.32,42.27,42.31,158656.0,32.0164,32.0315,31.9937,32.024,158656.0
2019-02-04 14:20:00,42.32,42.32,42.3,42.3,72627.0,32.0315,32.0315,32.0164,32.0164,72627.0
2019-02-04 14:25:00,42.3,42.32,42.29,42.32,78584.0,32.0164,32.0315,32.0088,32.0315,78584.0
2019-02-04 14:30:00,42.32,42.33,42.31,42.32,148960.0,32.0315,32.0391,32.024,32.0315,148960.0
2019-02-04 14:35:00,42.32,42.33,42.29,42.3,116304.0,32.0315,32.0391,32.0088,32.0164,116304.0
2019-02-04 14:40:00,42.3,42.3,42.27,42.28,76510.0,32.0164,32.0164,31.9937,32.0013,76510.0
2019-02-04 14:45:00,42.28,42.29,42.26,42.29,109214.0,32.0013,32.0088,31.9861,32.0088,109214.0
2019-02-04 14:50:00,42.28,42.29,42.27,42.29,172388.0,32.0013,32.0088,31.9937,32.0088,172388.0
2019-02-04 14:55:00,42.29,42.29,42.27,42.28,76157.0,32.0088,32.0088,31.9937,32.0013,76157.0
2019-02-04 15:00:00,42.27,42.28,42.25,42.26,124520.0,31.9937,32.0013,31.9785,31.9861,124520.0
2019-02-04 15:05:00,42.25,42.26,42.23,42.25,150794.0,31.9785,31.9861,31.9634,31.9785,150794.0
2019-02-04 15:10:00,42.25,42.28,42.25,42.27,148476.0,31.9785,32.0013,31.9785,31.9937,148476.0
2019-02-04 15:15:00,42.27,42.31,42.26,42.3,228334.0,31.9937,32.024,31.9861,32.0164,228334.0
2019-02-04 15:20:00,42.3,42.31,42.29,42.3,117545.0,32.0164,32.024,32.0088,32.0164,117545.0
2019-02-04 15:25:00,42.3,42.32,42.23,42.26,341873.0,32.0164,32.0315,31.9634,31.9861,341873.0
2019-02-04 15:30:00,42.26,42.31,42.25,42.29,218877.0,31.9861,32.024,31.9785,32.0088,218877.0
2019-02-04 15:35:00,42.3,42.32,42.28,42.32,180790.0,32.0164,32.0315,32.0013,32.0315,180790.0
2019-02-04 15:40:00,42.32,42.35,42.31,42.34,226131.0,32.0315,32.0542,32.024,32.0467,226131.0
2019-02-04 15:45:00,42.34,42.35,42.28,42.3,270640.0,32.0467,32.0542,32.0013,32.0164,270640.0
2019-02-04 15:50:00,42.3,42.32,42.28,42.31,241630.0,32.0164,32.0315,32.0013,32.024,241630.0
2019-02-04 15:55:00,42.31,42.45,42.31,42.44,1015577.0,32.024,32.1299,32.024,32.1224,1015577.0
2019-02-05 09:30:00,42.43,42.58,42.42,42.52,491542.0,32.1148,32.2283,32.1072,32.1829,491542.0
2019-02-05 09:35:00,42.52,42.63,42.51,42.61,318341.0,32.1829,32.2662,32.1753,32.251,318341.0
2019-02-05 09:40:00,42.62,42.64,42.55,42.62,337495.0,32.2586,32.2737,32.2056,32.2586,337495.0
2019-02-05 09:45:00,42.62,42.68,42.62,42.66,231523.0,32.2586,32.304,32.2586,32.2889,231523.0
2019-02-05 09:50:00,42.66,42.72,42.64,42.7,154622.0,32.2889,32.3343,32.2737,32.3191,154622.0
2019-02-05 09:55:00,42.69,42.71,42.64,42.69,159884.0,32.3116,32.3267,32.2737,32.3116,159884.0
2019-02-05 10:00:00,42.69,42.73,42.65,42.66,233790.0,32.3116,32.3419,32.2813,32.2889,233790.0
2019-02-05 10:05:00,42.66,42.67,42.56,42.57,281668.0,32.2889,32.2964,32.2132,32.2208,281668.0
2019-02-05 10:10:00,42.57,42.57,42.47,42.48,217216.0,32.2208,32.2208,32.1451,32.1526,217216.0
2019-02-05 10:15:00,42.48,42.56,42.48,42.52,247171.0,32.1526,32.2132,32.1526,32.1829,247171.0
2019-02-05 10:20:00,42.52,42.54,42.49,42.49,162233.0,32.1829,32.198,32.1602,32.1602,162233.0
2019-02-05 10:25:00,42.5,42.54,42.49,42.52,148061.0,32.1678,32.198,32.1602,32.1829,148061.0
2019-02-05 10:30:00,42.53,42.6,42.48,42.59,309403.0,32.1905,32.2435,32.1526,32.2359,309403.0
2019-02-05 10:35:00,42.6,42.6,42.5,42.52,196737.0,32.2435,32.2435,32.1678,32.1829,196737.0
2019-02-05 10:40:00,42.52,42.53,42.49,42.51,183010.0,32.1829,32.1905,32.1602,32.1753,183010.0
2019-02-05 10:45:00,42.51,42.57,42.49,42.51,191025.0,32.1753,32.2208,32.1602,32.1753,191025.0
2019-02-05 10:50:00,42.51,42.52,42.49,42.5,218776.0,32.1753,32.1829,32.1602,32.1678,218776.0
2019-02-05 10:55:00,42.5,42.51,42.45,42.47,146171.0,32.1678,32.1753,32.1299,32.1451,146171.0
2019-02-05 11:00:00,42.47,42.51,42.46,42.5,304282.0,32.1451,32.1753,32.1375,32.1678,304282.0
2019-02-05 11:05:00,42.5,42.51,42.37,42.38,228541.0,32.1678,32.1753,32.0694,32.0769,228541.0
2019-02-05 11:10:00,42.37,42.37,42.31,42.34,184748.0,32.0694,32.0694,32.024,32.0467,184748.0
2019-02-05 11:15:00,42.34,42.38,42.32,42.38,146280.0,32.0467,32.0769,32.0315,32.0769,146280.0
2019-02-05 11:20:00,42.38,42.45,42.37,42.41,232049.0,32.0769,32.1299,32.0694,32.0997,232049.0
2019-02-05 11:25:00,42.41,42.44,42.34,42.34,229930.0,32.0997,32.1224,32.0467,32.0467,229930.0
2019-02-05 11:30:00,42.35,42.38,42.3,42.32,442095.0,32.0542,32.0769,32.0164,32.0315,442095.0
2019-02-05 11:35:00,42.32,42.34,42.3,42.31,191093.0,32.0315,32.0467,32.0164,32.024,191093.0
2019-02-05 11:40:00,42.31,42.33,42.28,42.3,202467.0,32.024,32.0391,32.0013,32.0164,202467.0
2019-02-05 11:45:00,42.3,42.34,42.29,42.33,208023.0,32.0164,32.0467,32.0088,32.0391,208023.0
2019-02-05 11:50:00,42.33,42.33,42.26,42.3,198027.0,32.0391,32.0391,31.9861,32.0164,198027.0
2019-02-05 11:55:00,42.3,42.31,42.27,42.28,140910.0,32.0164,32.024,31.9937,32.0013,140910.0
2019-02-05 12:00:00,42.28,42.32,42.26,42.32,105329.0,32.0013,32.0315,31.9861,32.0315,105329.0
2019-02-05 12:05:00,42.32,42.34,42.31,42.31,150119.0,32.0315,32.0467,32.024,32.024,150119.0
2019-02-05 12:10:00,42.32,42.32,42.28,42.29,113552.0,32.0315,32.0315,32.0013,32.0088,113552.0
2019-02-05 12:15:00,42.29,42.31,42.25,42.26,212264.0,32.0088,32.024,31.9785,31.9861,212264.0
2019-02-05 12:20:00,42.27,42.27,42.21,42.22,117462.0,31.9937,31.9937,31.9483,31.9558,117462.0
2019-02-05 12:25:00,42.22,42.23,42.2,42.2,179352.0,31.9558,31.9634,31.9407,31.9407,179352.0
2019-02-05 12:30:00,42.2,42.21,42.15,42.18,156300.0,31.9407,31.9483,31.9029,31.9256,156300.0
2019-02-05 12:35:00,42.18,42.21,42.17,42.21,76323.0,31.9256,31.9483,31.918,31.9483,76323.0
2019-02-05 12:40:00,42.21,42.22,42.19,42.21,85851.0,31.9483,31.9558,31.9331,31.9483,85851.0
2019-02-05 12:45:00,42.21,42.24,42.2,42.22,130304.0,31.9483,31.971,31.9407,31.9558,130304.0
2019-02-05 12:50:00,42.22,42.23,42.2,42.21,132927.0,31.9558,31.9634,31.9407,31.9483,132927.0
2019-02-05 12:55:00,42.21,42.22,42.18,42.21,268482.0,31.9483,31.9558,31.9256,31.9483,268482.0
2019-02-05 13:00:00,42.21,42.27,42.2,42.23,157888.0,31.9483,31.9937,31.9407,31.9634,157888.0
2019-02-05 13:05:00,42.23,42.24,42.18,42.2,128825.0,31.9634,31.971,31.9256,31.9407,128825.0
2019-02-05 13:10:00,42.2,42.23,42.2,42.21,85835.0,31.9407,31.9634,31.9407,31.9483,85835.0
2019-02-05 13:15:00,42.22,42.25,42.21,42.23,103661.0,31.9558,31.9785,31.9483,31.9634,103661.0
2019-02-05 13:20:00,42.22,42.24,42.2,42.2,144861.0,31.9558,31.971,31.9407,31.9407,144861.0
2019-02-05 13:25:00,42.2,42.21,42.18,42.2,105933.0,31.9407,31.9483,31.9256,31.9407,105933.0
2019-02-05 13:30:00,42.19,42.2,42.16,42.18,136019.0,31.9331,31.9407,31.9104,31.9256,136019.0
2019-02-05 13:35:00,42.18,42.19,42.17,42.17,228840.0,31.9256,31.9331,31.918,31.918,228840.0
2019-02-05 13:40:00,42.18,42.19,42.14,42.16,139239.0,31.9256,31.9331,31.8953,31.9104,139239.0
2019-02-05 13:45:00,42.17,42.17,42.14,42.15,79692.0,31.918,31.918,31.8953,31.9029,79692.0
2019-02-05 13:50:00,42.15,42.19,42.15,42.18,165554.0,31.9029,31.9331,31.9029,31.9256,165554.0
2019-02-05 13:55:00,42.18,42.23,42.17,42.18,137446.0,31.9256,31.9634,31.918,31.9256,137446.0
2019-02-05 14:00:00,42.18,42.25,42.17,42.24,127318.0,31.9256,31.9785,31.918,31.971,127318.0
2019-02-05 14:05:00,42.25,42.28,42.24,42.26,223585.0,31.9785,32.0013,31.971,31.9861,223585.0
2019-02-05 14:10:00,42.26,42.26,42.24,42.25,87919.0,31.9861,31.9861,31.971,31.9785,87919.0
2019-02-05 14:15:00,42.26,42.26,42.24,42.25,43357.0,31.9861,31.9861,31.971,31.9785,43357.0
2019-02-05 14:20:00,42.26,42.27,42.23,42.23,212154.0,31.9861,31.9937,31.9634,31.9634,212154.0
2019-02-05 14:25:00,42.23,42.24,42.2,42.23,100042.0,31.9634,31.971,31.9407,31.9634,100042.0
2019-02-05 14:30:00,42.23,42.26,42.22,42.25,142788.0,31.9634,31.9861,31.9558,31.9785,142788.0
2019-02-05 14:35:00,42.26,42.26,42.22,42.23,135360.0,31.9861,31.9861,31.9558,31.9634,135360.0
2019-02-05 14:40:00,42.23,42.23,42.19,42.2,124242.0,31.9634,31.9634,31.9331,31.9407,124242.0
2019-02-05 14:45:00,42.2,42.22,42.2,42.21,189585.0,31.9407,31.9558,31.9407,31.9483,189585.0
2019-02-05 14:50:00,42.22,42.22,42.17,42.19,144324.0,31.9558,31.9558,31.918,31.9331,144324.0
2019-02-05 14:55:00,42.19,42.2,42.17,42.18,145497.0,31.9331,31.9407,31.918,31.9256,145497.0
2019-02-05 15:00:00,42.19,42.2,42.17,42.18,182169.0,31.9331,31.9407,31.918,31.9256,182169.0
2019-02-05 15:05:00,42.17,42.2,42.16,42.19,170970.0,31.918,31.9407,31.9104,31.9331,170970.0
2019-02-05 15:10:00,42.2,42.2,42.12,42.14,272526.0,31.9407,31.9407,31.8802,31.8953,272526.0
2019-02-05 15:15:00,42.14,42.17,42.13,42.16,137055.0,31.8953,31.918,31.8877,31.9104,137055.0
2019-02-05 15:20:00,42.16,42.17,42.14,42.16,169792.0,31.9104,31.918,31.8953,31.9104,169792.0
2019-02-05 15:25:00,42.16,42.19,42.16,42.18,181955.0,31.9104,31.9331,31.9104,31.9256,181955.0
2019-02-05 15:30:00,42.17,42.19,42.17,42.19,258528.0,31.918,31.9331,31.918,31.9331,258528.0
2019-02-05 15:35:00,42.19,42.2,42.16,42.2,374375.0,31.9331,31.9407,31.9104,31.9407,374375.0
2019-02-05 15:40:00,42.19,42.24,42.19,42.22,322227.0,31.9331,31.971,31.9331,31.9558,322227.0
2019-02-05 15:45:00,42.22,42.22,42.15,42.15,304313.0,31.9558,31.9558,31.9029,31.9029,304313.0
2019-02-05 15:50:00,42.15,42.16,42.1,42.11,333679.0,31.9029,31.9104,31.865,31.8726,333679.0
2019-02-05 15:55:00,42.12,42.15,42.06,42.1,838762.0,31.8802,31.9029,31.8347,31.865,838762.0
2019-02-06 09:30:00,41.92,41.97,41.79,41.81,536639.0,31.7288,31.7666,31.6304,31.6455,536639.0
2019-02-06 09:35:00,41.82,41.98,41.79,41.9,243382.0,31.6531,31.7742,31.6304,31.7136,243382.0
2019-02-06 09:40:00,41.9,42.1,41.9,41.98,182536.0,31.7136,31.865,31.7136,31.7742,182536.0
2019-02-06 09:45:00,41.99,42.1,41.98,42.07,140947.0,31.7818,31.865,31.7742,31.8423,140947.0
2019-02-06 09:50:00,42.08,42.12,42.03,42.07,185864.0,31.8499,31.8802,31.812,31.8423,185864.0
2019-02-06 09:55:00,42.08,42.08,41.98,41.99,188389.0,31.8499,31.8499,31.7742,31.7818,188389.0
2019-02-06 10:00:00,41.99,42.0,41.94,41.97,226296.0,31.7818,31.7893,31.7439,31.7666,226296.0
2019-02-06 10:05:00,41.96,41.96,41.86,41.88,181410.0,31.7591,31.7591,31.6834,31.6985,181410.0
2019-02-06 10:10:00,41.88,41.95,41.87,41.89,175252.0,31.6985,31.7515,31.6909,31.7061,175252.0
2019-02-06 10:15:00,41.89,41.96,41.86,41.93,129322.0,31.7061,31.7591,31.6834,31.7363,129322.0
2019-02-06 10:20:00,41.94,41.98,41.91,41.91,198634.0,31.7439,31.7742,31.7212,31.7212,198634.0
2019-02-06 10:25:00,41.91,41.96,41.9,41.94,195631.0,31.7212,31.7591,31.7136,31.7439,195631.0
2019-02-06 10:30:00,41.95,42.05,41.94,42.02,226075.0,31.7515,31.8272,31.7439,31.8045,226075.0
2019-02-06 10:35:00,42.02,42.04,41.97,41.98,172578.0,31.8045,31.8196,31.7666,31.7742,172578.0
2019-02-06 10:40:00,41.98,42.02,41.96,42.0,172114.0,31.7742,31.8045,31.7591,31.7893,172114.0
2019-02-06 10:45:00,42.0,42.02,41.98,42.0,173951.0,31.7893,31.8045,31.7742,31.7893,173951.0
2019-02-06 10:50:00,42.01,42.1,41.99,42.08,237019.0,31.7969,31.865,31.7818,31.8499,237019.0
2019-02-06 10:55:00,42.08,42.08,42.02,42.05,228152.0,31.8499,31.8499,31.8045,31.8272,228152.0
2019-02-06 11:00:00,42.06,42.09,42.05,42.08,130962.0,31.8347,31.8574,31.8272,31.8499,130962.0
2019-02-06 11:05:00,42.08,42.11,42.08,42.09,121200.0,31.8499,31.8726,31.8499,31.8574,121200.0
2019-02-06 11:10:00,42.09,42.13,42.05,42.05,147833.0,31.8574,31.8877,31.8272,31.8272,147833.0
2019-02-06 11:15:00,42.05,42.13,42.05,42.13,93013.0,31.8272,31.8877,31.8272,31.8877,93013.0
2019-02-06 11:20:00,42.12,42.14,42.07,42.09,179535.0,31.8802,31.8953,31.8423,31.8574,179535.0
2019-02-06 11:25:00,42.09,42.17,42.08,42.15,156105.0,31.8574,31.918,31.8499,31.9029,156105.0
2019-02-06 11:30:00,42.15,42.2,42.12,42.14,208908.0,31.9029,31.9407,31.8802,31.8953,208908.0
2019-02-06 11:35:00,42.14,42.19,42.12,42.19,118578.0,31.8953,31.9331,31.8802,31.9331,118578.0
2019-02-06 11:40:00,42.19,42.22,42.17,42.18,152008.0,31.9331,31.9558,31.918,31.9256,152008.0
2019-02-06 11:45:00,42.18,42.22,42.17,42.2,96845.0,31.9256,31.9558,31.918,31.9407,96845.0
2019-02-06 11:50:00,42.2,42.21,42.18,42.2,119639.0,31.9407,31.9483,31.9256,31.9407,119639.0
2019-02-06 11:55:00,42.19,42.22,42.18,42.21,89325.0,31.9331,31.9558,31.9256,31.9483,89325.0
2019-02-06 12:00:00,42.2,42.24,42.19,42.23,134679.0,31.9407,31.971,31.9331,31.9634,134679.0
2019-02-06 12:05:00,42.23,42.23,42.14,42.15,111771.0,31.9634,31.9634,31.8953,31.9029,111771.0
2019-02-06 12:10:00,42.14,42.17,42.13,42.16,83271.0,31.8953,31.918,31.8877,31.9104,83271.0
2019-02-06 12:15:00,42.16,42.17,42.12,42.15,84591.0,31.9104,31.918,31.8802,31.9029,84591.0
2019-02-06 12:20:00,42.15,42.16,42.14,42.15,78709.0,31.9029,31.9104,31.8953,31.9029,78709.0
2019-02-06 12:25:00,42.15,42.17,42.14,42.15,73738.0,31.9029,31.918,31.8953,31.9029,73738.0
2019-02-06 12:30:00,42.15,42.18,42.14,42.16,90426.0,31.9029,31.9256,31.8953,31.9104,90426.0
2019-02-06 12:35:00,42.17,42.17,42.12,42.15,84095.0,31.918,31.918,31.8802,31.9029,84095.0
2019-02-06 12:40:00,42.15,42.18,42.14,42.17,106623.0,31.9029,31.9256,31.8953,31.918,106623.0
2019-02-06 12:45:00,42.16,42.17,42.11,42.12,145565.0,31.9104,31.918,31.8726,31.8802,145565.0
2019-02-06 12:50:00,42.12,42.16,42.11,42.14,61978.0,31.8802,31.9104,31.8726,31.8953,61978.0
2019-02-06 12:55:00,42.13,42.15,42.1,42.12,83177.0,31.8877,31.9029,31.865,31.8802,83177.0
2019-02-06 13:00:00,42.12,42.19,42.11,42.19,173085.0,31.8802,31.9331,31.8726,31.9331,173085.0
2019-02-06 13:05:00,42.19,42.22,42.18,42.21,125716.0,31.9331,31.9558,31.9256,31.9483,125716.0
2019-02-06 13:10:00,42.22,42.22,42.19,42.21,148631.0,31.9558,31.9558,31.9331,31.9483,148631.0
2019-02-06 13:15:00,42.21,42.22,42.2,42.21,114057.0,31.9483,31.9558,31.9407,31.9483,114057.0
2019-02-06 13:20:00,42.21,42.22,42.19,42.19,108078.0,31.9483,31.9558,31.9331,31.9331,108078.0
2019-02-06 13:25:00,42.19,42.21,42.18,42.2,63231.0,31.9331,31.9483,31.9256,31.9407,63231.0
2019-02-06 13:30:00,42.21,42.22,42.17,42.21,73550.0,31.9483,31.9558,31.918,31.9483,73550.0
2019-02-06 13:35:00,42.22,42.25,42.21,42.25,161975.0,31.9558,31.9785,31.9483,31.9785,161975.0
2019-02-06 13:40:00,42.24,42.25,42.22,42.23,121632.0,31.971,31.9785,31.9558,31.9634,121632.0
2019-02-06 13:45:00,42.23,42.24,42.22,42.23,57493.0,31.9634,31.971,31.9558,31.9634,57493.0
2019-02-06 13:50:00,42.24,42.25,42.21,42.22,81054.0,31.971,31.9785,31.9483,31.9558,81054.0
2019-02-06 13:55:00,42.22,42.23,42.21,42.23,67001.0,31.9558,31.9634,31.9483,31.9634,67001.0
2019-02-06 14:00:00,42.22,42.24,42.18,42.21,196615.0,31.9558,31.971,31.9256,31.9483,196615.0
2019-02-06 14:05:00,42.2,42.21,42.17,42.17,72574.0,31.9407,31.9483,31.918,31.918,72574.0
2019-02-06 14:10:00,42.18,42.2,42.17,42.18,89843.0,31.9256,31.9407,31.918,31.9256,89843.0
2019-02-06 14:15:00,42.18,42.19,42.14,42.17,141110.0,31.9256,31.9331,31.8953,31.918,141110.0
2019-02-06 14:20:00,42.17,42.2,42.17,42.18,76565.0,31.918,31.9407,31.918,31.9256,76565.0
2019-02-06 14:25:00,42.18,42.21,42.17,42.19,77510.0,31.9256,31.9483,31.918,31.9331,77510.0
2019-02-06 14:30:00,42.2,42.22,42.18,42.22,92908.0,31.9407,31.9558,31.9256,31.9558,92908.0
2019-02-06 14:35:00,42.22,42.25,42.21,42.23,78645.0,31.9558,31.9785,31.9483,31.9634,78645.0
2019-02-06 14:40:00,42.23,42.29,42.23,42.28,121241.0,31.9634,32.0088,31.9634,32.0013,121241.0
2019-02-06 14:45:00,42.28,42.29,42.26,42.28,102667.0,32.0013,32.0088,31.9861,32.0013,102667.0
2019-02-06 14:50:00,42.28,42.29,42.25,42.28,97513.0,32.0013,32.0088,31.9785,32.0013,97513.0
2019-02-06 14:55:00,42.27,42.31,42.27,42.3,120323.0,31.9937,32.024,31.9937,32.0164,120323.0
2019-02-06 15:00:00,42.3,42.32,42.29,42.29,169586.0,32.0164,32.0315,32.0088,32.0088,169586.0
2019-02-06 15:05:00,42.29,42.32,42.28,42.32,94477.0,32.0088,32.0315,32.0013,32.0315,94477.0
2019-02-06 15:10:00,42.31,42.37,42.3,42.36,309298.0,32.024,32.0694,32.0164,32.0618,309298.0
2019-02-06 15:15:00,42.36,42.37,42.27,42.34,242214.0,32.0618,32.0694,31.9937,32.0467,242214.0
2019-02-06 15:20:00,42.34,42.35,42.32,42.34,170462.0,32.0467,32.0542,32.0315,32.0467,170462.0
2019-02-06 15:25:00,42.34,42.36,42.33,42.34,108717.0,32.0467,32.0618,32.0391,32.0467,108717.0
2019-02-06 15:30:00,42.34,42.36,42.33,42.34,276119.0,32.0467,32.0618,32.0391,32.0467,276119.0
2019-02-06 15:35:00,42.34,42.35,42.32,42.34,288250.0,32.0467,32.0542,32.0315,32.0467,288250.0
2019-02-06 15:40:00,42.34,42.35,42.33,42.34,172725.0,32.0467,32.0542,32.0391,32.0467,172725.0
2019-02-06 15:45:00,42.34,42.35,42.32,42.34,334793.0,32.0467,32.0542,32.0315,32.0467,334793.0
2019-02-06 15:50:00,42.34,42.37,42.33,42.34,363797.0,32.0467,32.0694,32.0391,32.0467,363797.0
2019-02-06 15:55:00,42.33,42.35,42.29,42.34,721734.0,32.0391,32.0542,32.0088,32.0467,721734.0
2019-02-07 09:30:00,42.11,42.15,41.82,41.91,458982.0,31.8726,31.9029,31.6531,31.7212,458982.0
2019-02-07 09:35:00,41.92,42.02,41.88,41.9,274007.0,31.7288,31.8045,31.6985,31.7136,274007.0
2019-02-07 09:40:00,41.9,41.92,41.82,41.86,179468.0,31.7136,31.7288,31.6531,31.6834,179468.0
2019-02-07 09:45:00,41.86,41.89,41.78,41.8,129081.0,31.6834,31.7061,31.6228,31.6379,129081.0
2019-02-07 09:50:00,41.8,41.87,41.78,41.8,129462.0,31.6379,31.6909,31.6228,31.6379,129462.0
2019-02-07 09:55:00,41.8,41.82,41.67,41.68,200434.0,31.6379,31.6531,31.5396,31.5471,200434.0
2019-02-07 10:00:00,41.69,41.72,41.64,41.7,206979.0,31.5547,31.5774,31.5168,31.5623,206979.0
2019-02-07 10:05:00,41.7,41.77,41.65,41.65,153228.0,31.5623,31.6152,31.5244,31.5244,153228.0
2019-02-07 10:10:00,41.66,41.74,41.65,41.73,128062.0,31.532,31.5925,31.5244,31.585,128062.0
2019-02-07 10:15:00,41.74,41.8,41.72,41.77,160338.0,31.5925,31.6379,31.5774,31.6152,160338.0
2019-02-07 10:20:00,41.77,41.91,41.75,41.88,134421.0,31.6152,31.7212,31.6001,31.6985,134421.0
2019-02-07 10:25:00,41.88,41.9,41.81,41.81,146074.0,31.6985,31.7136,31.6455,31.6455,146074.0
2019-02-07 10:30:00,41.81,41.87,41.8,41.81,88188.0,31.6455,31.6909,31.6379,31.6455,88188.0
2019-02-07 10:35:00,41.81,41.84,41.79,41.83,86078.0,31.6455,31.6682,31.6304,31.6607,86078.0
2019-02-07 10:40:00,41.83,41.85,41.78,41.8,73903.0,31.6607,31.6758,31.6228,31.6379,73903.0
2019-02-07 10:45:00,41.8,41.81,41.69,41.7,96602.0,31.6379,31.6455,31.5547,31.5623,96602.0
2019-02-07 10:50:00,41.69,41.7,41.54,41.61,229144.0,31.5547,31.5623,31.4412,31.4941,229144.0
2019-02-07 10:55:00,41.61,41.61,41.44,41.49,537864.0,31.4941,31.4941,31.3655,31.4033,537864.0
2019-02-07 11:00:00,41.49,41.55,41.45,41.49,286385.0,31.4033,31.4487,31.373,31.4033,286385.0
2019-02-07 11:05:00,41.49,41.5,41.4,41.4,413322.0,31.4033,31.4109,31.3352,31.3352,413322.0
2019-02-07 11:10:00,41.4,41.47,41.39,41.44,170157.0,31.3352,31.3882,31.3276,31.3655,170157.0
2019-02-07 11:15:00,41.44,41.45,41.36,41.37,179779.0,31.3655,31.373,31.3049,31.3125,179779.0
2019-02-07 11:20:00,41.38,41.4,41.32,41.34,236282.0,31.3201,31.3352,31.2746,31.2898,236282.0
2019-02-07 11:25:00,41.35,41.38,41.28,41.31,350450.0,31.2973,31.3201,31.2444,31.2671,350450.0
2019-02-07 11:30:00,41.31,41.33,41.21,41.29,303976.0,31.2671,31.2822,31.1914,31.2519,303976.0
2019-02-07 11:35:00,41.3,41.37,41.25,41.34,314136.0,31.2595,31.3125,31.2217,31.2898,314136.0
2019-02-07 11:40:00,41.34,41.35,41.3,41.34,899551.0,31.2898,31.2973,31.2595,31.2898,899551.0
2019-02-07 11:45:00,41.34,41.34,41.25,41.26,290199.0,31.2898,31.2898,31.2217,31.2292,290199.0
2019-02-07 11:50:00,41.26,41.35,41.26,41.32,227011.0,31.2292,31.2973,31.2292,31.2746,227011.0
2019-02-07 11:55:00,41.31,41.36,41.31,41.33,172047.0,31.2671,31.3049,31.2671,31.2822,172047.0
2019-02-07 12:00:00,41.33,41.34,41.28,41.31,125450.0,31.2822,31.2898,31.2444,31.2671,125450.0
2019-02-07 12:05:00,41.3,41.34,41.28,41.33,106898.0,31.2595,31.2898,31.2444,31.2822,106898.0
2019-02-07 12:10:00,41.32,41.33,41.23,41.24,136265.0,31.2746,31.2822,31.2065,31.2141,136265.0
2019-02-07 12:15:00,41.25,41.29,41.22,41.28,124267.0,31.2217,31.2519,31.199,31.2444,124267.0
2019-02-07 12:20:00,41.28,41.34,41.27,41.34,174436.0,31.2444,31.2898,31.2368,31.2898,174436.0
2019-02-07 12:25:00,41.33,41.35,41.3,41.31,110510.0,31.2822,31.2973,31.2595,31.2671,110510.0
2019-02-07 12:30:00,41.3,41.34,41.29,41.33,102093.0,31.2595,31.2898,31.2519,31.2822,102093.0
2019-02-07 12:35:00,41.33,41.34,41.27,41.31,122829.0,31.2822,31.2898,31.2368,31.2671,122829.0
2019-02-07 12:40:00,41.31,41.33,41.25,41.27,168434.0,31.2671,31.2822,31.2217,31.2368,168434.0
2019-02-07 12:45:00,41.27,41.27,41.22,41.25,156113.0,31.2368,31.2368,31.199,31.2217,156113.0
2019-02-07 12:50:00,41.26,41.28,41.22,41.24,96515.0,31.2292,31.2444,31.199,31.2141,96515.0
2019-02-07 12:55:00,41.24,41.28,41.2,41.27,142803.0,31.2141,31.2444,31.1838,31.2368,142803.0
2019-02-07 13:00:00,41.26,41.36,41.26,41.33,135593.0,31.2292,31.3049,31.2292,31.2822,135593.0
2019-02-07 13:05:00,41.32,41.37,41.32,41.34,426288.0,31.2746,31.3125,31.2746,31.2898,426288.0
2019-02-07 13:10:00,41.34,41.36,41.3,41.3,215617.0,31.2898,31.3049,31.2595,31.2595,215617.0
2019-02-07 13:15:00,41.3,41.32,41.26,41.27,117163.0,31.2595,31.2746,31.2292,31.2368,117163.0
2019-02-07 13:20:00,41.27,41.3,41.26,41.29,77309.0,31.2368,31.2595,31.2292,31.2519,77309.0
2019-02-07 13:25:00,41.3,41.34,41.27,41.3,108072.0,31.2595,31.2898,31.2368,31.2595,108072.0
2019-02-07 13:30:00,41.31,41.32,41.28,41.31,146533.0,31.2671,31.2746,31.2444,31.2671,146533.0
2019-02-07 13:35:00,41.32,41.36,41.31,41.33,192513.0,31.2746,31.3049,31.2671,31.2822,192513.0
2019-02-07 13:40:00,41.32,41.33,41.27,41.3,150555.0,31.2746,31.2822,31.2368,31.2595,150555.0
2019-02-07 13:45:00,41.3,41.31,41.23,41.26,246335.0,31.2595,31.2671,31.2065,31.2292,246335.0
2019-02-07 13:50:00,41.26,41.34,41.24,41.33,97367.0,31.2292,31.2898,31.2141,31.2822,97367.0
2019-02-07 13:55:00,41.33,41.37,41.31,41.31,104700.0,31.2822,31.3125,31.2671,31.2671,104700.0
2019-02-07 14:00:00,41.31,41.34,41.26,41.3,1149893.0,31.2671,31.2898,31.2292,31.2595,1149893.0
2019-02-07 14:05:00,41.3,41.35,41.28,41.34,221546.0,31.2595,31.2973,31.2444,31.2898,221546.0
2019-02-07 14:10:00,41.35,41.37,41.33,41.36,86928.0,31.2973,31.3125,31.2822,31.3049,86928.0
2019-02-07 14:15:00,41.35,41.36,41.3,41.33,216537.0,31.2973,31.3049,31.2595,31.2822,216537.0
2019-02-07 14:20:00,41.33,41.39,41.32,41.34,151065.0,31.2822,31.3276,31.2746,31.2898,151065.0
2019-02-07 14:25:00,41.34,41.4,41.34,41.4,125875.0,31.2898,31.3352,31.2898,31.3352,125875.0
2019-02-07 14:30:00,41.4,41.42,41.39,41.41,152020.0,31.3352,31.3503,31.3276,31.3428,152020.0
2019-02-07 14:35:00,41.41,41.44,41.39,41.43,199446.0,31.3428,31.3655,31.3276,31.3579,199446.0
2019-02-07 14:40:00,41.43,41.44,41.39,41.39,194104.0,31.3579,31.3655,31.3276,31.3276,194104.0
2019-02-07 14:45:00,41.4,41.42,41.35,41.4,202013.0,31.3352,31.3503,31.2973,31.3352,202013.0
2019-02-07 14:50:00,41.39,41.44,41.36,41.41,221346.0,31.3276,31.3655,31.3049,31.3428,221346.0
2019-02-07 14:55:00,41.42,41.44,41.4,41.42,130209.0,31.3503,31.3655,31.3352,31.3503,130209.0
2019-02-07 15:00:00,41.41,41.44,41.36,41.36,239960.0,31.3428,31.3655,31.3049,31.3049,239960.0
2019-02-07 15:05:00,41.37,41.44,41.36,41.43,158830.0,31.3125,31.3655,31.3049,31.3579,158830.0
2019-02-07 15:10:00,41.42,41.45,41.4,41.43,194666.0,31.3503,31.373,31.3352,31.3579,194666.0
2019-02-07 15:15:00,41.43,41.47,41.42,41.44,214408.0,31.3579,31.3882,31.3503,31.3655,214408.0
2019-02-07 15:20:00,41.44,41.47,41.43,41.46,141986.0,31.3655,31.3882,31.3579,31.3806,141986.0
2019-02-07 15:25:00,41.46,41.48,41.43,41.47,195833.0,31.3806,31.3957,31.3579,31.3882,195833.0
2019-02-07 15:30:00,41.47,41.47,41.4,41.44,362975.0,31.3882,31.3882,31.3352,31.3655,362975.0
2019-02-07 15:35:00,41.44,41.52,41.43,41.5,369949.0,31.3655,31.426,31.3579,31.4109,369949.0
2019-02-07 15:40:00,41.5,41.58,41.5,41.53,325823.0,31.4109,31.4714,31.4109,31.4336,325823.0
2019-02-07 15:45:00,41.53,41.55,41.5,41.55,319275.0,31.4336,31.4487,31.4109,31.4487,319275.0
2019-02-07 15:50:00,41.55,41.62,41.54,41.61,592188.0,31.4487,31.5017,31.4412,31.4941,592188.0
2019-02-07 15:55:00,41.6,41.7,41.58,41.7,1622438.0,31.4866,31.5623,31.4714,31.5623,1622438.0
2019-02-08 09:30:00,41.53,41.64,41.49,41.52,517743.0,31.4336,31.5168,31.4033,31.426,517743.0
2019-02-08 09:35:00,41.52,41.72,41.51,41.71,557332.0,31.426,31.5774,31.4185,31.5698,557332.0
2019-02-08 09:40:00,41.72,41.81,41.71,41.78,292496.0,31.5774,31.6455,31.5698,31.6228,292496.0
2019-02-08 09:45:00,41.79,41.83,41.75,41.76,322401.0,31.6304,31.6607,31.6001,31.6077,322401.0
2019-02-08 09:50:00,41.76,41.77,41.66,41.66,189164.0,31.6077,31.6152,31.532,31.532,189164.0
2019-02-08 09:55:00,41.66,41.74,41.65,41.73,182713.0,31.532,31.5925,31.5244,31.585,182713.0
2019-02-08 10:00:00,41.72,41.81,41.71,41.77,207248.0,31.5774,31.6455,31.5698,31.6152,207248.0
2019-02-08 10:05:00,41.77,41.89,41.77,41.85,402502.0,31.6152,31.7061,31.6152,31.6758,402502.0
2019-02-08 10:10:00,41.85,41.92,41.8,41.91,386989.0,31.6758,31.7288,31.6379,31.7212,386989.0
2019-02-08 10:15:00,41.91,41.92,41.84,41.91,240897.0,31.7212,31.7288,31.6682,31.7212,240897.0
2019-02-08 10:20:00,41.91,41.96,41.9,41.93,362152.0,31.7212,31.7591,31.7136,31.7363,362152.0
2019-02-08 10:25:00,41.93,41.99,41.91,41.96,183610.0,31.7363,31.7818,31.7212,31.7591,183610.0
2019-02-08 10:30:00,41.95,42.03,41.94,42.0,283317.0,31.7515,31.812,31.7439,31.7893,283317.0
2019-02-08 10:35:00,42.0,42.01,41.94,41.95,182505.0,31.7893,31.7969,31.7439,31.7515,182505.0
2019-02-08 10:40:00,41.95,41.98,41.89,41.93,246059.0,31.7515,31.7742,31.7061,31.7363,246059.0
2019-02-08 10:45:00,41.93,41.95,41.91,41.91,149053.0,31.7363,31.7515,31.7212,31.7212,149053.0
2019-02-08 10:50:00,41.91,41.91,41.86,41.87,192802.0,31.7212,31.7212,31.6834,31.6909,192802.0
2019-02-08 10:55:00,41.88,41.93,41.87,41.92,168457.0,31.6985,31.7363,31.6909,31.7288,168457.0
2019-02-08 11:00:00,41.92,41.97,41.89,41.94,444765.0,31.7288,31.7666,31.7061,31.7439,444765.0
2019-02-08 11:05:00,41.94,41.97,41.89,41.89,183691.0,31.7439,31.7666,31.7061,31.7061,183691.0
2019-02-08 11:10:00,41.89,41.91,41.84,41.91,206410.0,31.7061,31.7212,31.6682,31.7212,206410.0
2019-02-08 11:15:00,41.9,41.93,41.84,41.85,315155.0,31.7136,31.7363,31.6682,31.6758,315155.0
2019-02-08 11:20:00,41.84,41.85,41.77,41.79,332079.0,31.6682,31.6758,31.6152,31.6304,332079.0
2019-02-08 11:25:00,41.8,41.85,41.77,41.83,262972.0,31.6379,31.6758,31.6152,31.6607,262972.0
2019-02-08 11:30:00,41.83,41.86,41.78,41.79,179976.0,31.6607,31.6834,31.6228,31.6304,179976.0
2019-02-08 11:35:00,41.78,41.83,41.78,41.82,185142.0,31.6228,31.6607,31.6228,31.6531,185142.0
2019-02-08 11:40:00,41.82,41.87,41.78,41.86,339797.0,31.6531,31.6909,31.6228,31.6834,339797.0
2019-02-08 11:45:00,41.87,41.89,41.8,41.81,199383.0,31.6909,31.7061,31.6379,31.6455,199383.0
2019-02-08 11:50:00,41.82,41.82,41.78,41.82,142998.0,31.6531,31.6531,31.6228,31.6531,142998.0
2019-02-08 11:55:00,41.82,41.83,41.73,41.75,239639.0,31.6531,31.6607,31.585,31.6001,239639.0
2019-02-08 12:00:00,41.76,41.77,41.66,41.69,220404.0,31.6077,31.6152,31.532,31.5547,220404.0
2019-02-08 12:05:00,41.69,41.74,41.65,41.66,233666.0,31.5547,31.5925,31.5244,31.532,233666.0
2019-02-08 12:10:00,41.66,41.72,41.64,41.71,199255.0,31.532,31.5774,31.5168,31.5698,199255.0
2019-02-08 12:15:00,41.71,41.78,41.7,41.77,219885.0,31.5698,31.6228,31.5623,31.6152,219885.0
2019-02-08 12:20:00,41.77,41.82,41.76,41.78,108489.0,31.6152,31.6531,31.6077,31.6228,108489.0
2019-02-08 12:25:00,41.79,41.81,41.77,41.77,90353.0,31.6304,31.6455,31.6152,31.6152,90353.0
2019-02-08 12:30:00,41.78,41.78,41.68,41.69,328512.0,31.6228,31.6228,31.5471,31.5547,328512.0
2019-02-08 12:35:00,41.69,41.79,41.68,41.77,212135.0,31.5547,31.6304,31.5471,31.6152,212135.0
2019-02-08 12:40:00,41.77,41.82,41.76,41.8,88311.0,31.6152,31.6531,31.6077,31.6379,88311.0
2019-02-08 12:45:00,41.81,41.82,41.78,41.8,134220.0,31.6455,31.6531,31.6228,31.6379,134220.0
2019-02-08 12:50:00,41.8,41.82,41.78,41.8,96074.0,31.6379,31.6531,31.6228,31.6379,96074.0
2019-02-08 12:55:00,41.79,41.82,41.77,41.82,141449.0,31.6304,31.6531,31.6152,31.6531,141449.0
2019-02-08 13:00:00,41.82,41.83,41.77,41.82,113762.0,31.6531,31.6607,31.6152,31.6531,113762.0
2019-02-08 13:05:00,41.81,41.82,41.79,41.8,144363.0,31.6455,31.6531,31.6304,31.6379,144363.0
2019-02-08 13:10:00,41.81,41.83,41.79,41.82,309900.0,31.6455,31.6607,31.6304,31.6531,309900.0
2019-02-08 13:15:00,41.81,41.82,41.78,41.82,203220.0,31.6455,31.6531,31.6228,31.6531,203220.0
2019-02-08 13:20:00,41.81,41.87,41.81,41.84,181434.0,31.6455,31.6909,31.6455,31.6682,181434.0
2019-02-08 13:25:00,41.85,41.85,41.83,41.85,130603.0,31.6758,31.6758,31.6607,31.6758,130603.0
2019-02-08 13:30:00,41.85,41.86,41.82,41.84,63146.0,31.6758,31.6834,31.6531,31.6682,63146.0
2019-02-08 13:35:00,41.84,41.84,41.81,41.82,56572.0,31.6682,31.6682,31.6455,31.6531,56572.0
2019-02-08 13:40:00,41.82,41.86,41.82,41.83,70877.0,31.6531,31.6834,31.6531,31.6607,70877.0
2019-02-08 13:45:00,41.84,41.84,41.77,41.77,59021.0,31.6682,31.6682,31.6152,31.6152,59021.0
2019-02-08 13:50:00,41.77,41.82,41.77,41.8,119603.0,31.6152,31.6531,31.6152,31.6379,119603.0
2019-02-08 13:55:00,41.8,41.9,41.8,41.9,135423.0,31.6379,31.7136,31.6379,31.7136,135423.0
2019-02-08 14:00:00,41.9,41.92,41.86,41.87,227123.0,31.7136,31.7288,31.6834,31.6909,227123.0
2019-02-08 14:05:00,41.87,41.87,41.82,41.84,145967.0,31.6909,31.6909,31.6531,31.6682,145967.0
2019-02-08 14:10:00,41.84,41.86,41.81,41.83,123773.0,31.6682,31.6834,31.6455,31.6607,123773.0
2019-02-08 14:15:00,41.83,41.84,41.8,41.81,60297.0,31.6607,31.6682,31.6379,31.6455,60297.0
2019-02-08 14:20:00,41.82,41.86,41.8,41.84,58561.0,31.6531,31.6834,31.6379,31.6682,58561.0
2019-02-08 14:25:00,41.84,41.89,41.84,41.88,81698.0,31.6682,31.7061,31.6682,31.6985,81698.0
2019-02-08 14:30:00,41.88,41.9,41.85,41.89,152001.0,31.6985,31.7136,31.6758,31.7061,152001.0
2019-02-08 14:35:00,41.89,41.9,41.85,41.86,95532.0,31.7061,31.7136,31.6758,31.6834,95532.0
2019-02-08 14:40:00,41.86,41.87,41.81,41.83,110054.0,31.6834,31.6909,31.6455,31.6607,110054.0
2019-02-08 14:45:00,41.82,41.83,41.76,41.77,295181.0,31.6531,31.6607,31.6077,31.6152,295181.0
2019-02-08 14:50:00,41.78,41.79,41.76,41.78,125161.0,31.6228,31.6304,31.6077,31.6228,125161.0
2019-02-08 14:55:00,41.78,41.95,41.77,41.93,300962.0,31.6228,31.7515,31.6152,31.7363,300962.0
2019-02-08 15:00:00,41.94,41.95,41.9,41.93,306596.0,31.7439,31.7515,31.7136,31.7363,306596.0
2019-02-08 15:05:00,41.93,41.95,41.91,41.94,308083.0,31.7363,31.7515,31.7212,31.7439,308083.0
2019-02-08 15:10:00,41.94,42.05,41.93,42.04,386314.0,31.7439,31.8272,31.7363,31.8196,386314.0
2019-02-08 15:15:00,42.05,42.14,42.02,42.1,685958.0,31.8272,31.8953,31.8045,31.865,685958.0
2019-02-08 15:20:00,42.1,42.11,42.01,42.02,318859.0,31.865,31.8726,31.7969,31.8045,318859.0
2019-02-08 15:25:00,42.03,42.11,42.02,42.09,341933.0,31.812,31.8726,31.8045,31.8574,341933.0
2019-02-08 15:30:00,42.09,42.11,42.05,42.11,364740.0,31.8574,31.8726,31.8272,31.8726,364740.0
2019-02-08 15:35:00,42.11,42.11,42.07,42.09,386148.0,31.8726,31.8726,31.8423,31.8574,386148.0
2019-02-08 15:40:00,42.09,42.11,42.08,42.11,423919.0,31.8574,31.8726,31.8499,31.8726,423919.0
2019-02-08 15:45:00,42.1,42.13,42.05,42.05,262598.0,31.865,31.8877,31.8272,31.8272,262598.0
2019-02-08 15:50:00,42.05,42.07,42.03,42.04,364022.0,31.8272,31.8423,31.812,31.8196,364022.0
2019-02-08 15:55:00,42.03,42.24,42.02,42.23,2950293.0,31.812,31.971,31.8045,31.9634,2950293.0
2019-02-11 09:30:00,42.28,42.31,42.2,42.23,413587.0,32.0013,32.024,31.9407,31.9634,413587.0
2019-02-11 09:35:00,42.23,42.23,42.13,42.15,152104.0,31.9634,31.9634,31.8877,31.9029,152104.0
2019-02-11 09:40:00,42.16,42.19,42.07,42.12,124133.0,31.9104,31.9331,31.8423,31.8802,124133.0
2019-02-11 09:45:00,42.13,42.14,42.03,42.06,128875.0,31.8877,31.8953,31.812,31.8347,128875.0
2019-02-11 09:50:00,42.06,42.11,41.98,42.02,136327.0,31.8347,31.8726,31.7742,31.8045,136327.0
2019-02-11 09:55:00,42.02,42.04,41.97,41.97,181119.0,31.8045,31.8196,31.7666,31.7666,181119.0
2019-02-11 10:00:00,41.98,42.02,41.95,41.97,143203.0,31.7742,31.8045,31.7515,31.7666,143203.0
2019-02-11 10:05:00,41.96,42.05,41.95,42.03,119861.0,31.7591,31.8272,31.7515,31.812,119861.0
2019-02-11 10:10:00,42.03,42.04,41.9,41.9,173525.0,31.812,31.8196,31.7136,31.7136,173525.0
2019-02-11 10:15:00,41.91,41.98,41.88,41.9,126306.0,31.7212,31.7742,31.6985,31.7136,126306.0
2019-02-11 10:20:00,41.9,41.93,41.81,41.82,157885.0,31.7136,31.7363,31.6455,31.6531,157885.0
2019-02-11 10:25:00,41.81,41.82,41.75,41.77,217375.0,31.6455,31.6531,31.6001,31.6152,217375.0
2019-02-11 10:30:00,41.78,41.78,41.72,41.77,182902.0,31.6228,31.6228,31.5774,31.6152,182902.0
2019-02-11 10:35:00,41.78,41.79,41.74,41.76,118925.0,31.6228,31.6304,31.5925,31.6077,118925.0
2019-02-11 10:40:00,41.76,41.76,41.71,41.73,147377.0,31.6077,31.6077,31.5698,31.585,147377.0
2019-02-11 10:45:00,41.73,41.79,41.71,41.76,126325.0,31.585,31.6304,31.5698,31.6077,126325.0
2019-02-11 10:50:00,41.76,41.81,41.71,41.72,181623.0,31.6077,31.6455,31.5698,31.5774,181623.0
2019-02-11 10:55:00,41.73,41.73,41.65,41.69,303656.0,31.585,31.585,31.5244,31.5547,303656.0
2019-02-11 11:00:00,41.69,41.74,41.62,41.63,274922.0,31.5547,31.5925,31.5017,31.5093,274922.0
2019-02-11 11:05:00,41.63,41.65,41.56,41.56,249721.0,31.5093,31.5244,31.4563,31.4563,249721.0
2019-02-11 11:10:00,41.56,41.61,41.53,41.55,283651.0,31.4563,31.4941,31.4336,31.4487,283651.0
2019-02-11 11:15:00,41.55,41.58,41.54,41.58,233983.0,31.4487,31.4714,31.4412,31.4714,233983.0
2019-02-11 11:20:00,41.58,41.61,41.56,41.59,205920.0,31.4714,31.4941,31.4563,31.479,205920.0
2019-02-11 11:25:00,41.59,41.62,41.56,41.58,214722.0,31.479,31.5017,31.4563,31.4714,214722.0
2019-02-11 11:30:00,41.58,41.61,41.56,41.58,167078.0,31.4714,31.4941,31.4563,31.4714,167078.0
2019-02-11 11:35:00,41.58,41.6,41.54,41.58,287627.0,31.4714,31.4866,31.4412,31.4714,287627.0
2019-02-11 11:40:00,41.59,41.59,41.54,41.54,237599.0,31.479,31.479,31.4412,31.4412,237599.0
2019-02-11 11:45:00,41.55,41.55,41.51,41.54,338870.0,31.4487,31.4487,31.4185,31.4412,338870.0
2019-02-11 11:50:00,41.54,41.57,41.53,41.57,141866.0,31.4412,31.4639,31.4336,31.4639,141866.0
2019-02-11 11:55:00,41.57,41.6,41.56,41.58,112596.0,31.4639,31.4866,31.4563,31.4714,112596.0
2019-02-11 12:00:00,41.58,41.59,41.57,41.59,150172.0,31.4714,31.479,31.4639,31.479,150172.0
2019-02-11 12:05:00,41.59,41.59,41.54,41.58,227932.0,31.479,31.479,31.4412,31.4714,227932.0
2019-02-11 12:10:00,41.58,41.59,41.54,41.55,165102.0,31.4714,31.479,31.4412,31.4487,165102.0
2019-02-11 12:15:00,41.55,41.57,41.54,41.55,120606.0,31.4487,31.4639,31.4412,31.4487,120606.0
2019-02-11 12:20:00,41.54,41.62,41.53,41.6,171711.0,31.4412,31.5017,31.4336,31.4866,171711.0
2019-02-11 12:25:00,41.6,41.63,41.59,41.61,121101.0,31.4866,31.5093,31.479,31.4941,121101.0
2019-02-11 12:30:00,41.62,41.65,41.6,41.61,150975.0,31.5017,31.5244,31.4866,31.4941,150975.0
2019-02-11 12:35:00,41.61,41.62,41.56,41.57,128908.0,31.4941,31.5017,31.4563,31.4639,128908.0
2019-02-11 12:40:00,41.57,41.58,41.53,41.56,210054.0,31.4639,31.4714,31.4336,31.4563,210054.0
2019-02-11 12:45:00,41.57,41.6,41.56,41.57,113670.0,31.4639,31.4866,31.4563,31.4639,113670.0
2019-02-11 12:50:00,41.58,41.6,41.57,41.58,88459.0,31.4714,31.4866,31.4639,31.4714,88459.0
2019-02-11 12:55:00,41.58,41.59,41.55,41.58,157937.0,31.4714,31.479,31.4487,31.4714,157937.0
2019-02-11 13:00:00,41.58,41.6,41.56,41.57,122920.0,31.4714,31.4866,31.4563,31.4639,122920.0
2019-02-11 13:05:00,41.57,41.58,41.54,41.55,146215.0,31.4639,31.4714,31.4412,31.4487,146215.0
2019-02-11 13:10:00,41.55,41.57,41.55,41.57,65534.0,31.4487,31.4639,31.4487,31.4639,65534.0
2019-02-11 13:15:00,41.57,41.6,41.55,41.59,135942.0,31.4639,31.4866,31.4487,31.479,135942.0
2019-02-11 13:20:00,41.6,41.6,41.56,41.57,156464.0,31.4866,31.4866,31.4563,31.4639,156464.0
2019-02-11 13:25:00,41.57,41.62,41.57,41.61,171766.0,31.4639,31.5017,31.4639,31.4941,171766.0
2019-02-11 13:30:00,41.6,41.62,41.57,41.59,169038.0,31.4866,31.5017,31.4639,31.479,169038.0
2019-02-11 13:35:00,41.59,41.6,41.58,41.58,149209.0,31.479,31.4866,31.4714,31.4714,149209.0
2019-02-11 13:40:00,41.59,41.61,41.57,41.6,111464.0,31.479,31.4941,31.4639,31.4866,111464.0
2019-02-11 13:45:00,41.6,41.61,41.57,41.59,162763.0,31.4866,31.4941,31.4639,31.479,162763.0
2019-02-11 13:50:00,41.59,41.61,41.57,41.6,125889.0,31.479,31.4941,31.4639,31.4866,125889.0
2019-02-11 13:55:00,41.6,41.64,41.59,41.64,168684.0,31.4866,31.5168,31.479,31.5168,168684.0
2019-02-11 14:00:00,41.64,41.66,41.62,41.65,145329.0,31.5168,31.532,31.5017,31.5244,145329.0
2019-02-11 14:05:00,41.65,41.67,41.63,41.65,144262.0,31.5244,31.5396,31.5093,31.5244,144262.0
2019-02-11 14:10:00,41.64,41.69,41.63,41.68,122662.0,31.5168,31.5547,31.5093,31.5471,122662.0
2019-02-11 14:15:00,41.67,41.7,41.66,41.68,144498.0,31.5396,31.5623,31.532,31.5471,144498.0
2019-02-11 14:20:00,41.68,41.7,41.62,41.64,124191.0,31.5471,31.5623,31.5017,31.5168,124191.0
2019-02-11 14:25:00,41.64,41.66,41.63,41.66,92241.0,31.5168,31.532,31.5093,31.532,92241.0
2019-02-11 14:30:00,41.66,41.7,41.63,41.64,145572.0,31.532,31.5623,31.5093,31.5168,145572.0
2019-02-11 14:35:00,41.64,41.64,41.58,41.59,175939.0,31.5168,31.5168,31.4714,31.479,175939.0
2019-02-11 14:40:00,41.59,41.66,41.59,41.65,153202.0,31.479,31.532,31.479,31.5244,153202.0
2019-02-11 14:45:00,41.65,41.7,41.63,41.64,144582.0,31.5244,31.5623,31.5093,31.5168,144582.0
2019-02-11 14:50:00,41.63,41.68,41.63,41.67,96308.0,31.5093,31.5471,31.5093,31.5396,96308.0
2019-02-11 14:55:00,41.67,41.69,41.66,41.67,102172.0,31.5396,31.5547,31.532,31.5396,102172.0
2019-02-11 15:00:00,41.67,41.71,41.67,41.7,145585.0,31.5396,31.5698,31.5396,31.5623,145585.0
2019-02-11 15:05:00,41.7,41.74,41.68,41.74,169065.0,31.5623,31.5925,31.5471,31.5925,169065.0
2019-02-11 15:10:00,41.74,41.78,41.73,41.77,197615.0,31.5925,31.6228,31.585,31.6152,197615.0
2019-02-11 15:15:00,41.77,41.8,41.76,41.77,139802.0,31.6152,31.6379,31.6077,31.6152,139802.0
2019-02-11 15:20:00,41.77,41.82,41.77,41.81,140430.0,31.6152,31.6531,31.6152,31.6455,140430.0
2019-02-11 15:25:00,41.8,41.81,41.79,41.81,104475.0,31.6379,31.6455,31.6304,31.6455,104475.0
2019-02-11 15:30:00,41.81,41.83,41.71,41.72,249552.0,31.6455,31.6607,31.5698,31.5774,249552.0
2019-02-11 15:35:00,41.73,41.74,41.69,41.72,177061.0,31.585,31.5925,31.5547,31.5774,177061.0
2019-02-11 15:40:00,41.72,41.72,41.68,41.69,232991.0,31.5774,31.5774,31.5471,31.5547,232991.0
2019-02-11 15:45:00,41.69,41.75,41.68,41.7,343064.0,31.5547,31.6001,31.5471,31.5623,343064.0
2019-02-11 15:50:00,41.7,41.78,41.69,41.76,387043.0,31.5623,31.6228,31.5547,31.6077,387043.0
2019-02-11 15:55:00,41.75,41.75,41.67,41.67,1244777.0,31.6001,31.6001,31.5396,31.5396,1244777.0
2019-02-12 09:30:00,41.71,41.92,41.7,41.91,588308.0,31.5698,31.7288,31.5623,31.7212,588308.0
2019-02-12 09:35:00,41.91,41.99,41.89,41.95,245422.0,31.7212,31.7818,31.7061,31.7515,245422.0
2019-02-12 09:40:00,41.95,42.01,41.89,42.0,248182.0,31.7515,31.7969,31.7061,31.7893,248182.0
2019-02-12 09:45:00,42.01,42.01,41.91,41.95,265049.0,31.7969,31.7969,31.7212,31.7515,265049.0
2019-02-12 09:50:00,41.95,41.96,41.78,41.83,632008.0,31.7515,31.7591,31.6228,31.6607,632008.0
2019-02-12 09:55:00,41.83,41.92,41.72,41.76,615765.0,31.6607,31.7288,31.5774,31.6077,615765.0
2019-02-12 10:00:00,41.76,41.77,41.61,41.66,705751.0,31.6077,31.6152,31.4941,31.532,705751.0
2019-02-12 10:05:00,41.66,41.71,41.61,41.69,397883.0,31.532,31.5698,31.4941,31.5547,397883.0
2019-02-12 10:10:00,41.69,41.74,41.66,41.66,398716.0,31.5547,31.5925,31.532,31.532,398716.0
2019-02-12 10:15:00,41.66,41.71,41.64,41.67,401662.0,31.532,31.5698,31.5168,31.5396,401662.0
2019-02-12 10:20:00,41.68,41.68,41.53,41.58,567625.0,31.5471,31.5471,31.4336,31.4714,567625.0
2019-02-12 10:25:00,41.58,41.64,41.52,41.52,544528.0,31.4714,31.5168,31.426,31.426,544528.0
2019-02-12 10:30:00,41.53,41.55,41.47,41.5,647014.0,31.4336,31.4487,31.3882,31.4109,647014.0
2019-02-12 10:35:00,41.49,41.5,41.42,41.43,518463.0,31.4033,31.4109,31.3503,31.3579,518463.0
2019-02-12 10:40:00,41.44,41.45,41.39,41.45,598447.0,31.3655,31.373,31.3276,31.373,598447.0
2019-02-12 10:45:00,41.45,41.49,41.44,41.45,236961.0,31.373,31.4033,31.3655,31.373,236961.0
2019-02-12 10:50:00,41.46,41.49,41.43,41.45,332551.0,31.3806,31.4033,31.3579,31.373,332551.0
2019-02-12 10:55:00,41.45,41.49,41.44,41.48,381363.0,31.373,31.4033,31.3655,31.3957,381363.0
2019-02-12 11:00:00,41.49,41.54,41.47,41.51,563442.0,31.4033,31.4412,31.3882,31.4185,563442.0
2019-02-12 11:05:00,41.51,41.54,41.46,41.46,547837.0,31.4185,31.4412,31.3806,31.3806,547837.0
2019-02-12 11:10:00,41.47,41.58,41.46,41.57,374776.0,31.3882,31.4714,31.3806,31.4639,374776.0
2019-02-12 11:15:00,41.57,41.66,41.56,41.65,287650.0,31.4639,31.532,31.4563,31.5244,287650.0
2019-02-12 11:20:00,41.64,41.69,41.63,41.66,246444.0,31.5168,31.5547,31.5093,31.532,246444.0
2019-02-12 11:25:00,41.66,41.72,41.66,41.69,209633.0,31.532,31.5774,31.532,31.5547,209633.0
2019-02-12 11:30:00,41.69,41.71,41.6,41.6,428949.0,31.5547,31.5698,31.4866,31.4866,428949.0
2019-02-12 11:35:00,41.61,41.65,41.59,41.61,299914.0,31.4941,31.5244,31.479,31.4941,299914.0
2019-02-12 11:40:00,41.61,41.67,41.6,41.67,162813.0,31.4941,31.5396,31.4866,31.5396,162813.0
2019-02-12 11:45:00,41.67,41.67,41.58,41.61,281695.0,31.5396,31.5396,31.4714,31.4941,281695.0
2019-02-12 11:50:00,41.61,41.68,41.6,41.66,180341.0,31.4941,31.5471,31.4866,31.532,180341.0
2019-02-12 11:55:00,41.66,41.74,41.66,41.74,300799.0,31.532,31.5925,31.532,31.5925,300799.0
2019-02-12 12:00:00,41.74,41.81,41.74,41.77,159029.0,31.5925,31.6455,31.5925,31.6152,159029.0
2019-02-12 12:05:00,41.77,41.81,41.76,41.79,180514.0,31.6152,31.6455,31.6077,31.6304,180514.0
2019-02-12 12:10:00,41.8,41.84,41.79,41.8,156212.0,31.6379,31.6682,31.6304,31.6379,156212.0
2019-02-12 12:15:00,41.8,41.84,41.77,41.79,264595.0,31.6379,31.6682,31.6152,31.6304,264595.0
2019-02-12 12:20:00,41.79,41.83,41.78,41.79,142489.0,31.6304,31.6607,31.6228,31.6304,142489.0
2019-02-12 12:25:00,41.79,41.8,41.76,41.77,222065.0,31.6304,31.6379,31.6077,31.6152,222065.0
2019-02-12 12:30:00,41.78,41.8,41.76,41.79,160101.0,31.6228,31.6379,31.6077,31.6304,160101.0
2019-02-12 12:35:00,41.79,41.8,41.76,41.8,116433.0,31.6304,31.6379,31.6077,31.6379,116433.0
2019-02-12 12:40:00,41.79,41.8,41.74,41.76,191218.0,31.6304,31.6379,31.5925,31.6077,191218.0
2019-02-12 12:45:00,41.76,41.79,41.74,41.74,121106.0,31.6077,31.6304,31.5925,31.5925,121106.0
2019-02-12 12:50:00,41.75,41.77,41.73,41.74,114174.0,31.6001,31.6152,31.585,31.5925,114174.0
2019-02-12 12:55:00,41.74,41.79,41.72,41.79,161267.0,31.5925,31.6304,31.5774,31.6304,161267.0
2019-02-12 13:00:00,41.79,41.82,41.78,41.82,386912.0,31.6304,31.6531,31.6228,31.6531,386912.0
2019-02-12 13:05:00,41.82,41.89,41.81,41.84,267438.0,31.6531,31.7061,31.6455,31.6682,267438.0
2019-02-12 13:10:00,41.85,41.89,41.83,41.87,91077.0,31.6758,31.7061,31.6607,31.6909,91077.0
2019-02-12 13:15:00,41.88,41.9,41.86,41.87,95021.0,31.6985,31.7136,31.6834,31.6909,95021.0
2019-02-12 13:20:00,41.87,41.89,41.84,41.86,138129.0,31.6909,31.7061,31.6682,31.6834,138129.0
2019-02-12 13:25:00,41.86,41.9,41.85,41.89,92723.0,31.6834,31.7136,31.6758,31.7061,92723.0
2019-02-12 13:30:00,41.89,41.91,41.87,41.9,154957.0,31.7061,31.7212,31.6909,31.7136,154957.0
2019-02-12 13:35:00,41.9,41.92,41.86,41.87,152369.0,31.7136,31.7288,31.6834,31.6909,152369.0
2019-02-12 13:40:00,41.87,41.88,41.84,41.87,163216.0,31.6909,31.6985,31.6682,31.6909,163216.0
2019-02-12 13:45:00,41.88,41.88,41.85,41.87,136961.0,31.6985,31.6985,31.6758,31.6909,136961.0
2019-02-12 13:50:00,41.87,41.97,41.87,41.95,425258.0,31.6909,31.7666,31.6909,31.7515,425258.0
2019-02-12 13:55:00,41.95,41.98,41.94,41.97,160402.0,31.7515,31.7742,31.7439,31.7666,160402.0
2019-02-12 14:00:00,41.97,41.97,41.86,41.87,229953.0,31.7666,31.7666,31.6834,31.6909,229953.0
2019-02-12 14:05:00,41.87,41.94,41.86,41.94,149889.0,31.6909,31.7439,31.6834,31.7439,149889.0
2019-02-12 14:10:00,41.94,41.95,41.87,41.88,142667.0,31.7439,31.7515,31.6909,31.6985,142667.0
2019-02-12 14:15:00,41.89,41.9,41.88,41.89,133105.0,31.7061,31.7136,31.6985,31.7061,133105.0
2019-02-12 14:20:00,41.9,41.95,41.88,41.95,143774.0,31.7136,31.7515,31.6985,31.7515,143774.0
2019-02-12 14:25:00,41.95,41.96,41.91,41.91,180218.0,31.7515,31.7591,31.7212,31.7212,180218.0
2019-02-12 14:30:00,41.92,41.93,41.88,41.91,156724.0,31.7288,31.7363,31.6985,31.7212,156724.0
2019-02-12 14:35:00,41.91,41.94,41.9,41.94,130540.0,31.7212,31.7439,31.7136,31.7439,130540.0
2019-02-12 14:40:00,41.94,41.95,41.89,41.9,154807.0,31.7439,31.7515,31.7061,31.7136,154807.0
2019-02-12 14:45:00,41.9,41.91,41.88,41.89,96624.0,31.7136,31.7212,31.6985,31.7061,96624.0
2019-02-12 14:50:00,41.89,41.92,41.88,41.9,98096.0,31.7061,31.7288,31.6985,31.7136,98096.0
2019-02-12 14:55:00,41.9,41.91,41.84,41.84,137404.0,31.7136,31.7212,31.6682,31.6682,137404.0
2019-02-12 15:00:00,41.85,41.88,41.84,41.86,145969.0,31.6758,31.6985,31.6682,31.6834,145969.0
2019-02-12 15:05:00,41.86,41.88,41.85,41.86,161893.0,31.6834,31.6985,31.6758,31.6834,161893.0
2019-02-12 15:10:00,41.87,41.89,41.86,41.88,146655.0,31.6909,31.7061,31.6834,31.6985,146655.0
2019-02-12 15:15:00,41.88,41.9,41.87,41.88,186023.0,31.6985,31.7136,31.6909,31.6985,186023.0
2019-02-12 15:20:00,41.88,41.89,41.85,41.85,221769.0,31.6985,31.7061,31.6758,31.6758,221769.0
2019-02-12 15:25:00,41.86,41.86,41.83,41.84,173028.0,31.6834,31.6834,31.6607,31.6682,173028.0
2019-02-12 15:30:00,41.85,41.85,41.82,41.83,175028.0,31.6758,31.6758,31.6531,31.6607,175028.0
2019-02-12 15:35:00,41.82,41.84,41.8,41.8,225588.0,31.6531,31.6682,31.6379,31.6379,225588.0
2019-02-12 15:40:00,41.8,41.83,41.79,41.8,225290.0,31.6379,31.6607,31.6304,31.6379,225290.0
2019-02-12 15:45:00,41.79,41.86,41.78,41.84,474844.0,31.6304,31.6834,31.6228,31.6682,474844.0
2019-02-12 15:50:00,41.84,41.88,41.83,41.87,296824.0,31.6682,31.6985,31.6607,31.6909,296824.0
2019-02-12 15:55:00,41.88,41.91,41.78,41.86,1575123.0,31.6985,31.7212,31.6228,31.6834,1575123.0
2019-02-13 09:30:00,41.92,41.99,41.82,41.97,386356.0,31.7288,31.7818,31.6531,31.7666,386356.0
2019-02-13 09:35:00,41.98,42.02,41.93,41.98,229578.0,31.7742,31.8045,31.7363,31.7742,229578.0
2019-02-13 09:40:00,41.99,42.03,41.97,41.99,131556.0,31.7818,31.812,31.7666,31.7818,131556.0
2019-02-13 09:45:00,41.99,42.06,41.98,42.0,202031.0,31.7818,31.8347,31.7742,31.7893,202031.0
2019-02-13 09:50:00,41.99,42.02,41.96,41.97,154824.0,31.7818,31.8045,31.7591,31.7666,154824.0
2019-02-13 09:55:00,41.96,41.98,41.8,41.8,225961.0,31.7591,31.7742,31.6379,31.6379,225961.0
2019-02-13 10:00:00,41.81,41.83,41.73,41.83,452323.0,31.6455,31.6607,31.585,31.6607,452323.0
2019-02-13 10:05:00,41.82,41.83,41.77,41.82,180928.0,31.6531,31.6607,31.6152,31.6531,180928.0
2019-02-13 10:10:00,41.82,41.86,41.81,41.83,148713.0,31.6531,31.6834,31.6455,31.6607,148713.0
2019-02-13 10:15:00,41.84,41.88,41.82,41.88,361022.0,31.6682,31.6985,31.6531,31.6985,361022.0
2019-02-13 10:20:00,41.88,41.95,41.86,41.9,159448.0,31.6985,31.7515,31.6834,31.7136,159448.0
2019-02-13 10:25:00,41.9,41.96,41.86,41.95,203352.0,31.7136,31.7591,31.6834,31.7515,203352.0
2019-02-13 10:30:00,41.95,41.98,41.84,41.84,171462.0,31.7515,31.7742,31.6682,31.6682,171462.0
2019-02-13 10:35:00,41.85,41.85,41.8,41.83,290838.0,31.6758,31.6758,31.6379,31.6607,290838.0
2019-02-13 10:40:00,41.84,41.86,41.81,41.85,194187.0,31.6682,31.6834,31.6455,31.6758,194187.0
2019-02-13 10:45:00,41.85,41.86,41.83,41.84,183336.0,31.6758,31.6834,31.6607,31.6682,183336.0
2019-02-13 10:50:00,41.85,41.86,41.8,41.83,301464.0,31.6758,31.6834,31.6379,31.6607,301464.0
2019-02-13 10:55:00,41.82,41.85,41.78,41.83,127135.0,31.6531,31.6758,31.6228,31.6607,127135.0
2019-02-13 11:00:00,41.83,41.84,41.79,41.8,150995.0,31.6607,31.6682,31.6304,31.6379,150995.0
2019-02-13 11:05:00,41.8,41.83,41.78,41.79,161864.0,31.6379,31.6607,31.6228,31.6304,161864.0
2019-02-13 11:10:00,41.79,41.8,41.74,41.76,174592.0,31.6304,31.6379,31.5925,31.6077,174592.0
2019-02-13 11:15:00,41.75,41.76,41.64,41.66,255450.0,31.6001,31.6077,31.5168,31.532,255450.0
2019-02-13 11:20:00,41.66,41.66,41.5,41.56,740008.0,31.532,31.532,31.4109,31.4563,740008.0
2019-02-13 11:25:00,41.55,41.62,41.55,41.59,167498.0,31.4487,31.5017,31.4487,31.479,167498.0
2019-02-13 11:30:00,41.59,41.6,41.49,41.5,320599.0,31.479,31.4866,31.4033,31.4109,320599.0
2019-02-13 11:35:00,41.5,41.52,41.45,41.49,453055.0,31.4109,31.426,31.373,31.4033,453055.0
2019-02-13 11:40:00,41.49,41.56,41.49,41.52,101832.0,31.4033,31.4563,31.4033,31.426,101832.0
2019-02-13 11:45:00,41.51,41.54,41.47,41.48,207256.0,31.4185,31.4412,31.3882,31.3957,207256.0
2019-02-13 11:50:00,41.48,41.53,41.48,41.51,132094.0,31.3957,31.4336,31.3957,31.4185,132094.0
2019-02-13 11:55:00,41.52,41.52,41.49,41.49,153202.0,31.426,31.426,31.4033,31.4033,153202.0
2019-02-13 12:00:00,41.49,41.53,41.45,41.48,192134.0,31.4033,31.4336,31.373,31.3957,192134.0
2019-02-13 12:05:00,41.48,41.51,41.44,41.45,196806.0,31.3957,31.4185,31.3655,31.373,196806.0
2019-02-13 12:10:00,41.45,41.46,41.43,41.45,121770.0,31.373,31.3806,31.3579,31.373,121770.0
2019-02-13 12:15:00,41.45,41.49,41.44,41.48,81473.0,31.373,31.4033,31.3655,31.3957,81473.0
2019-02-13 12:20:00,41.48,41.49,41.43,41.43,188219.0,31.3957,31.4033,31.3579,31.3579,188219.0
2019-02-13 12:25:00,41.44,41.47,41.43,41.45,117794.0,31.3655,31.3882,31.3579,31.373,117794.0
2019-02-13 12:30:00,41.45,41.46,41.42,41.44,194253.0,31.373,31.3806,31.3503,31.3655,194253.0
2019-02-13 12:35:00,41.44,41.46,41.43,41.43,545037.0,31.3655,31.3806,31.3579,31.3579,545037.0
2019-02-13 12:40:00,41.43,41.45,41.41,41.43,217925.0,31.3579,31.373,31.3428,31.3579,217925.0
2019-02-13 12:45:00,41.43,41.45,41.39,41.4,371134.0,31.3579,31.373,31.3276,31.3352,371134.0
2019-02-13 12:50:00,41.4,41.43,41.39,41.42,150627.0,31.3352,31.3579,31.3276,31.3503,150627.0
2019-02-13 12:55:00,41.42,41.43,41.41,41.41,111900.0,31.3503,31.3579,31.3428,31.3428,111900.0
2019-02-13 13:00:00,41.42,41.43,41.4,41.43,129793.0,31.3503,31.3579,31.3352,31.3579,129793.0
2019-02-13 13:05:00,41.43,41.52,41.43,41.5,256421.0,31.3579,31.426,31.3579,31.4109,256421.0
2019-02-13 13:10:00,41.5,41.55,41.5,41.54,140571.0,31.4109,31.4487,31.4109,31.4412,140571.0
2019-02-13 13:15:00,41.54,41.55,41.53,41.54,101199.0,31.4412,31.4487,31.4336,31.4412,101199.0
2019-02-13 13:20:00,41.54,41.57,41.51,41.54,146831.0,31.4412,31.4639,31.4185,31.4412,146831.0
2019-02-13 13:25:00,41.54,41.55,41.52,41.52,229852.0,31.4412,31.4487,31.426,31.426,229852.0
2019-02-13 13:30:00,41.53,41.54,41.5,41.52,111489.0,31.4336,31.4412,31.4109,31.426,111489.0
2019-02-13 13:35:00,41.51,41.51,41.48,41.5,108280.0,31.4185,31.4185,31.3957,31.4109,108280.0
2019-02-13 13:40:00,41.5,41.54,41.49,41.54,140603.0,31.4109,31.4412,31.4033,31.4412,140603.0
2019-02-13 13:45:00,41.54,41.55,41.5,41.52,114384.0,31.4412,31.4487,31.4109,31.426,114384.0
2019-02-13 13:50:00,41.52,41.55,41.51,41.53,115574.0,31.426,31.4487,31.4185,31.4336,115574.0
2019-02-13 13:55:00,41.53,41.55,41.52,41.53,153751.0,31.4336,31.4487,31.426,31.4336,153751.0
2019-02-13 14:00:00,41.53,41.54,41.51,41.52,107886.0,31.4336,31.4412,31.4185,31.426,107886.0
2019-02-13 14:05:00,41.51,41.53,41.51,41.52,112107.0,31.4185,31.4336,31.4185,31.426,112107.0
2019-02-13 14:10:00,41.53,41.54,41.52,41.53,143824.0,31.4336,31.4412,31.426,31.4336,143824.0
2019-02-13 14:15:00,41.53,41.55,41.52,41.53,156536.0,31.4336,31.4487,31.426,31.4336,156536.0
2019-02-13 14:20:00,41.53,41.58,41.52,41.58,132474.0,31.4336,31.4714,31.426,31.4714,132474.0
2019-02-13 14:25:00,41.58,41.66,41.57,41.66,155751.0,31.4714,31.532,31.4639,31.532,155751.0
2019-02-13 14:30:00,41.66,41.68,41.62,41.65,230841.0,31.532,31.5471,31.5017,31.5244,230841.0
2019-02-13 14:35:00,41.65,41.7,41.64,41.68,178006.0,31.5244,31.5623,31.5168,31.5471,178006.0
2019-02-13 14:40:00,41.68,41.73,41.67,41.71,158046.0,31.5471,31.585,31.5396,31.5698,158046.0
2019-02-13 14:45:00,41.71,41.71,41.67,41.7,136635.0,31.5698,31.5698,31.5396,31.5623,136635.0
2019-02-13 14:50:00,41.69,41.71,41.64,41.66,188330.0,31.5547,31.5698,31.5168,31.532,188330.0
2019-02-13 14:55:00,41.66,41.7,41.65,41.69,111951.0,31.532,31.5623,31.5244,31.5547,111951.0
2019-02-13 15:00:00,41.68,41.72,41.65,41.7,163642.0,31.5471,31.5774,31.5244,31.5623,163642.0
2019-02-13 15:05:00,41.71,41.72,41.69,41.7,122643.0,31.5698,31.5774,31.5547,31.5623,122643.0
2019-02-13 15:10:00,41.69,41.73,41.69,41.73,289967.0,31.5547,31.585,31.5547,31.585,289967.0
2019-02-13 15:15:00,41.72,41.74,41.72,41.73,148172.0,31.5774,31.5925,31.5774,31.585,148172.0
2019-02-13 15:20:00,41.73,41.74,41.72,41.72,133724.0,31.585,31.5925,31.5774,31.5774,133724.0
2019-02-13 15:25:00,41.72,41.75,41.71,41.74,122214.0,31.5774,31.6001,31.5698,31.5925,122214.0
2019-02-13 15:30:00,41.75,41.78,41.72,41.77,211266.0,31.6001,31.6228,31.5774,31.6152,211266.0
2019-02-13 15:35:00,41.77,41.78,41.73,41.75,177794.0,31.6152,31.6228,31.585,31.6001,177794.0
2019-02-13 15:40:00,41.76,41.78,41.72,41.73,189169.0,31.6077,31.6228,31.5774,31.585,189169.0
2019-02-13 15:45:00,41.73,41.74,41.65,41.66,304553.0,31.585,31.5925,31.5244,31.532,304553.0
2019-02-13 15:50:00,41.67,41.67,41.62,41.64,501741.0,31.5396,31.5396,31.5017,31.5168,501741.0
2019-02-13 15:55:00,41.64,41.72,41.61,41.69,1454719.0,31.5168,31.5774,31.4941,31.5547,1454719.0
2019-02-14 09:30:00,41.7,41.79,41.68,41.76,370001.0,31.5623,31.6304,31.5471,31.6077,370001.0
2019-02-14 09:35:00,41.76,41.79,41.72,41.75,278337.0,31.6077,31.6304,31.5774,31.6001,278337.0
2019-02-14 09:40:00,41.75,41.77,41.69,41.77,264686.0,31.6001,31.6152,31.5547,31.6152,264686.0
2019-02-14 09:45:00,41.76,41.78,41.71,41.75,188344.0,31.6077,31.6228,31.5698,31.6001,188344.0
2019-02-14 09:50:00,41.75,41.8,41.62,41.63,203493.0,31.6001,31.6379,31.5017,31.5093,203493.0
2019-02-14 09:55:00,41.63,41.73,41.62,41.71,150182.0,31.5093,31.585,31.5017,31.5698,150182.0
2019-02-14 10:00:00,41.71,41.79,41.64,41.76,267617.0,31.5698,31.6304,31.5168,31.6077,267617.0
2019-02-14 10:05:00,41.76,41.81,41.73,41.73,162953.0,31.6077,31.6455,31.585,31.585,162953.0
2019-02-14 10:10:00,41.73,41.82,41.71,41.79,151930.0,31.585,31.6531,31.5698,31.6304,151930.0
2019-02-14 10:15:00,41.79,41.82,41.75,41.77,157705.0,31.6304,31.6531,31.6001,31.6152,157705.0
2019-02-14 10:20:00,41.77,41.82,41.76,41.8,289610.0,31.6152,31.6531,31.6077,31.6379,289610.0
2019-02-14 10:25:00,41.8,41.82,41.78,41.82,267490.0,31.6379,31.6531,31.6228,31.6531,267490.0
2019-02-14 10:30:00,41.81,41.96,41.8,41.95,413081.0,31.6455,31.7591,31.6379,31.7515,413081.0
2019-02-14 10:35:00,41.96,41.98,41.84,41.92,883885.0,31.7591,31.7742,31.6682,31.7288,883885.0
2019-02-14 10:40:00,41.91,41.96,41.89,41.91,324842.0,31.7212,31.7591,31.7061,31.7212,324842.0
2019-02-14 10:45:00,41.91,41.95,41.9,41.9,177693.0,31.7212,31.7515,31.7136,31.7136,177693.0
2019-02-14 10:50:00,41.91,41.92,41.78,41.79,182906.0,31.7212,31.7288,31.6228,31.6304,182906.0
2019-02-14 10:55:00,41.79,41.86,41.76,41.78,192648.0,31.6304,31.6834,31.6077,31.6228,192648.0
2019-02-14 11:00:00,41.78,41.81,41.74,41.75,235665.0,31.6228,31.6455,31.5925,31.6001,235665.0
2019-02-14 11:05:00,41.76,41.82,41.71,41.81,252534.0,31.6077,31.6531,31.5698,31.6455,252534.0
2019-02-14 11:10:00,41.81,41.84,41.75,41.77,304981.0,31.6455,31.6682,31.6001,31.6152,304981.0
2019-02-14 11:15:00,41.77,41.82,41.74,41.79,248464.0,31.6152,31.6531,31.5925,31.6304,248464.0
2019-02-14 11:20:00,41.79,41.8,41.76,41.78,214164.0,31.6304,31.6379,31.6077,31.6228,214164.0
2019-02-14 11:25:00,41.78,41.79,41.71,41.79,176607.0,31.6228,31.6304,31.5698,31.6304,176607.0
2019-02-14 11:30:00,41.79,41.8,41.74,41.76,127720.0,31.6304,31.6379,31.5925,31.6077,127720.0
2019-02-14 11:35:00,41.76,41.8,41.72,41.79,143846.0,31.6077,31.6379,31.5774,31.6304,143846.0
2019-02-14 11:40:00,41.78,41.85,41.76,41.84,162256.0,31.6228,31.6758,31.6077,31.6682,162256.0
2019-02-14 11:45:00,41.83,41.88,41.83,41.87,99455.0,31.6607,31.6985,31.6607,31.6909,99455.0
2019-02-14 11:50:00,41.86,41.88,41.82,41.83,113006.0,31.6834,31.6985,31.6531,31.6607,113006.0
2019-02-14 11:55:00,41.84,41.87,41.84,41.85,206990.0,31.6682,31.6909,31.6682,31.6758,206990.0
2019-02-14 12:00:00,41.86,41.9,41.84,41.9,137298.0,31.6834,31.7136,31.6682,31.7136,137298.0
2019-02-14 12:05:00,41.89,41.93,41.87,41.91,134108.0,31.7061,31.7363,31.6909,31.7212,134108.0
2019-02-14 12:10:00,41.91,41.94,41.89,41.94,185650.0,31.7212,31.7439,31.7061,31.7439,185650.0
2019-02-14 12:15:00,41.94,42.02,41.9,42.0,281767.0,31.7439,31.8045,31.7136,31.7893,281767.0
2019-02-14 12:20:00,42.0,42.06,41.99,42.05,189894.0,31.7893,31.8347,31.7818,31.8272,189894.0
2019-02-14 12:25:00,42.05,42.06,42.01,42.02,107588.0,31.8272,31.8347,31.7969,31.8045,107588.0
2019-02-14 12:30:00,42.03,42.06,42.01,42.02,69921.0,31.812,31.8347,31.7969,31.8045,69921.0
2019-02-14 12:35:00,42.02,42.07,42.0,42.03,104116.0,31.8045,31.8423,31.7893,31.812,104116.0
2019-02-14 12:40:00,42.02,42.05,42.0,42.01,473803.0,31.8045,31.8272,31.7893,31.7969,473803.0
2019-02-14 12:45:00,42.02,42.05,41.99,41.99,67652.0,31.8045,31.8272,31.7818,31.7818,67652.0
2019-02-14 12:50:00,41.99,42.02,41.97,41.98,117693.0,31.7818,31.8045,31.7666,31.7742,117693.0
2019-02-14 12:55:00,41.98,42.03,41.98,42.01,62373.0,31.7742,31.812,31.7742,31.7969,62373.0
2019-02-14 13:00:00,42.02,42.05,41.98,42.02,71190.0,31.8045,31.8272,31.7742,31.8045,71190.0
2019-02-14 13:05:00,42.01,42.02,41.95,41.97,132495.0,31.7969,31.8045,31.7515,31.7666,132495.0
2019-02-14 13:10:00,41.97,41.98,41.95,41.96,108250.0,31.7666,31.7742,31.7515,31.7591,108250.0
2019-02-14 13:15:00,41.96,41.99,41.95,41.96,121058.0,31.7591,31.7818,31.7515,31.7591,121058.0
2019-02-14 13:20:00,41.96,41.97,41.94,41.95,132242.0,31.7591,31.7666,31.7439,31.7515,132242.0
2019-02-14 13:25:00,41.95,41.99,41.94,41.98,59724.0,31.7515,31.7818,31.7439,31.7742,59724.0
2019-02-14 13:30:00,41.98,42.0,41.95,41.98,100686.0,31.7742,31.7893,31.7515,31.7742,100686.0
2019-02-14 13:35:00,41.98,42.01,41.98,41.99,96159.0,31.7742,31.7969,31.7742,31.7818,96159.0
2019-02-14 13:40:00,42.0,42.02,41.97,41.98,151407.0,31.7893,31.8045,31.7666,31.7742,151407.0
2019-02-14 13:45:00,41.98,42.0,41.97,42.0,104581.0,31.7742,31.7893,31.7666,31.7893,104581.0
2019-02-14 13:50:00,42.0,42.0,41.96,41.98,80150.0,31.7893,31.7893,31.7591,31.7742,80150.0
2019-02-14 13:55:00,41.98,42.0,41.96,42.0,61919.0,31.7742,31.7893,31.7591,31.7893,61919.0
2019-02-14 14:00:00,42.0,42.0,41.95,41.98,108165.0,31.7893,31.7893,31.7515,31.7742,108165.0
2019-02-14 14:05:00,41.98,41.99,41.96,41.98,139880.0,31.7742,31.7818,31.7591,31.7742,139880.0
2019-02-14 14:10:00,41.98,42.0,41.97,41.98,108352.0,31.7742,31.7893,31.7666,31.7742,108352.0
2019-02-14 14:15:00,41.98,42.0,41.96,41.97,98066.0,31.7742,31.7893,31.7591,31.7666,98066.0
2019-02-14 14:20:00,41.98,42.02,41.96,42.01,150403.0,31.7742,31.8045,31.7591,31.7969,150403.0
2019-02-14 14:25:00,42.01,42.03,41.99,42.01,257966.0,31.7969,31.812,31.7818,31.7969,257966.0
2019-02-14 14:30:00,42.01,42.02,41.98,42.0,132226.0,31.7969,31.8045,31.7742,31.7893,132226.0
2019-02-14 14:35:00,42.0,42.02,41.99,42.02,132835.0,31.7893,31.8045,31.7818,31.8045,132835.0
2019-02-14 14:40:00,42.02,42.05,42.01,42.05,147478.0,31.8045,31.8272,31.7969,31.8272,147478.0
2019-02-14 14:45:00,42.05,42.05,41.99,41.99,100029.0,31.8272,31.8272,31.7818,31.7818,100029.0
2019-02-14 14:50:00,41.99,42.01,41.96,42.0,146178.0,31.7818,31.7969,31.7591,31.7893,146178.0
2019-02-14 14:55:00,41.99,42.0,41.95,41.98,153996.0,31.7818,31.7893,31.7515,31.7742,153996.0
2019-02-14 15:00:00,41.98,42.02,41.97,42.01,94529.0,31.7742,31.8045,31.7666,31.7969,94529.0
2019-02-14 15:05:00,42.01,42.11,41.98,42.01,325038.0,31.7969,31.8726,31.7742,31.7969,325038.0
2019-02-14 15:10:00,42.01,42.01,41.94,41.98,229909.0,31.7969,31.7969,31.7439,31.7742,229909.0
2019-02-14 15:15:00,41.98,42.02,41.97,42.01,118642.0,31.7742,31.8045,31.7666,31.7969,118642.0
2019-02-14 15:20:00,42.01,42.04,41.99,42.04,422036.0,31.7969,31.8196,31.7818,31.8196,422036.0
2019-02-14 15:25:00,42.04,42.05,42.02,42.03,132172.0,31.8196,31.8272,31.8045,31.812,132172.0
2019-02-14 15:30:00,42.03,42.09,42.0,42.09,410572.0,31.812,31.8574,31.7893,31.8574,410572.0
2019-02-14 15:35:00,42.09,42.11,42.07,42.11,266104.0,31.8574,31.8726,31.8423,31.8726,266104.0
2019-02-14 15:40:00,42.11,42.12,42.06,42.11,362836.0,31.8726,31.8802,31.8347,31.8726,362836.0
2019-02-14 15:45:00,42.11,42.11,42.0,42.0,298837.0,31.8726,31.8726,31.7893,31.7893,298837.0
2019-02-14 15:50:00,42.0,42.03,41.99,42.01,454073.0,31.7893,31.812,31.7818,31.7969,454073.0
2019-02-14 15:55:00,42.0,42.02,41.94,41.97,846256.0,31.7893,31.8045,31.7439,31.7666,846256.0
2019-02-15 09:30:00,42.39,42.42,42.24,42.3,1760434.0,32.0845,32.1072,31.971,32.0164,1760434.0
2019-02-15 09:35:00,42.31,42.35,42.2,42.23,251706.0,32.024,32.0542,31.9407,31.9634,251706.0
2019-02-15 09:40:00,42.24,42.35,42.23,42.26,238519.0,31.971,32.0542,31.9634,31.9861,238519.0
2019-02-15 09:45:00,42.27,42.31,42.25,42.29,131156.0,31.9937,32.024,31.9785,32.0088,131156.0
2019-02-15 09:50:00,42.29,42.3,42.17,42.21,222754.0,32.0088,32.0164,31.918,31.9483,222754.0
2019-02-15 09:55:00,42.2,42.25,42.17,42.19,124757.0,31.9407,31.9785,31.918,31.9331,124757.0
2019-02-15 10:00:00,42.19,42.22,42.12,42.13,138139.0,31.9331,31.9558,31.8802,31.8877,138139.0
2019-02-15 10:05:00,42.12,42.16,42.08,42.12,184170.0,31.8802,31.9104,31.8499,31.8802,184170.0
2019-02-15 10:10:00,42.13,42.18,42.12,42.15,93790.0,31.8877,31.9256,31.8802,31.9029,93790.0
2019-02-15 10:15:00,42.15,42.23,42.14,42.21,116706.0,31.9029,31.9634,31.8953,31.9483,116706.0
2019-02-15 10:20:00,42.21,42.29,42.2,42.28,174328.0,31.9483,32.0088,31.9407,32.0013,174328.0
2019-02-15 10:25:00,42.28,42.31,42.25,42.29,123414.0,32.0013,32.024,31.9785,32.0088,123414.0
2019-02-15 10:30:00,42.3,42.32,42.26,42.28,179044.0,32.0164,32.0315,31.9861,32.0013,179044.0
2019-02-15 10:35:00,42.28,42.34,42.26,42.34,127246.0,32.0013,32.0467,31.9861,32.0467,127246.0
2019-02-15 10:40:00,42.33,42.39,42.31,42.34,226380.0,32.0391,32.0845,32.024,32.0467,226380.0
2019-02-15 10:45:00,42.34,42.36,42.28,42.33,135637.0,32.0467,32.0618,32.0013,32.0391,135637.0
2019-02-15 10:50:00,42.33,42.35,42.27,42.33,160531.0,32.0391,32.0542,31.9937,32.0391,160531.0
2019-02-15 10:55:00,42.33,42.39,42.33,42.36,116724.0,32.0391,32.0845,32.0391,32.0618,116724.0
2019-02-15 11:00:00,42.37,42.39,42.34,42.37,181024.0,32.0694,32.0845,32.0467,32.0694,181024.0
2019-02-15 11:05:00,42.38,42.38,42.3,42.3,170009.0,32.0769,32.0769,32.0164,32.0164,170009.0
2019-02-15 11:10:00,42.3,42.31,42.25,42.29,113534.0,32.0164,32.024,31.9785,32.0088,113534.0
2019-02-15 11:15:00,42.29,42.33,42.27,42.32,101525.0,32.0088,32.0391,31.9937,32.0315,101525.0
2019-02-15 11:20:00,42.33,42.36,42.28,42.36,106491.0,32.0391,32.0618,32.0013,32.0618,106491.0
2019-02-15 11:25:00,42.36,42.46,42.36,42.46,241720.0,32.0618,32.1375,32.0618,32.1375,241720.0
2019-02-15 11:30:00,42.45,42.46,42.39,42.41,199632.0,32.1299,32.1375,32.0845,32.0997,199632.0
2019-02-15 11:35:00,42.41,42.42,42.37,42.39,104317.0,32.0997,32.1072,32.0694,32.0845,104317.0
2019-02-15 11:40:00,42.4,42.42,42.38,42.39,74552.0,32.0921,32.1072,32.0769,32.0845,74552.0
2019-02-15 11:45:00,42.39,42.39,42.36,42.37,114192.0,32.0845,32.0845,32.0618,32.0694,114192.0
2019-02-15 11:50:00,42.38,42.43,42.37,42.4,83851.0,32.0769,32.1148,32.0694,32.0921,83851.0
2019-02-15 11:55:00,42.39,42.4,42.34,42.38,152815.0,32.0845,32.0921,32.0467,32.0769,152815.0
2019-02-15 12:00:00,42.39,42.39,42.35,42.38,86332.0,32.0845,32.0845,32.0542,32.0769,86332.0
2019-02-15 12:05:00,42.39,42.41,42.37,42.4,95367.0,32.0845,32.0997,32.0694,32.0921,95367.0
2019-02-15 12:10:00,42.4,42.43,42.38,42.41,100652.0,32.0921,32.1148,32.0769,32.0997,100652.0
2019-02-15 12:15:00,42.42,42.43,42.41,42.41,71981.0,32.1072,32.1148,32.0997,32.0997,71981.0
2019-02-15 12:20:00,42.42,42.42,42.37,42.37,51980.0,32.1072,32.1072,32.0694,32.0694,51980.0
2019-02-15 12:25:00,42.38,42.38,42.32,42.33,79992.0,32.0769,32.0769,32.0315,32.0391,79992.0
2019-02-15 12:30:00,42.33,42.35,42.3,42.35,77663.0,32.0391,32.0542,32.0164,32.0542,77663.0
2019-02-15 12:35:00,42.35,42.36,42.33,42.35,93341.0,32.0542,32.0618,32.0391,32.0542,93341.0
2019-02-15 12:40:00,42.35,42.37,42.34,42.36,72074.0,32.0542,32.0694,32.0467,32.0618,72074.0
2019-02-15 12:45:00,42.36,42.37,42.34,42.34,60775.0,32.0618,32.0694,32.0467,32.0467,60775.0
2019-02-15 12:50:00,42.34,42.35,42.31,42.33,87158.0,32.0467,32.0542,32.024,32.0391,87158.0
2019-02-15 12:55:00,42.33,42.36,42.32,42.34,47170.0,32.0391,32.0618,32.0315,32.0467,47170.0
2019-02-15 13:00:00,42.34,42.36,42.34,42.34,68312.0,32.0467,32.0618,32.0467,32.0467,68312.0
2019-02-15 13:05:00,42.34,42.34,42.3,42.31,116930.0,32.0467,32.0467,32.0164,32.024,116930.0
2019-02-15 13:10:00,42.31,42.34,42.3,42.32,55558.0,32.024,32.0467,32.0164,32.0315,55558.0
2019-02-15 13:15:00,42.32,42.35,42.32,42.33,37852.0,32.0315,32.0542,32.0315,32.0391,37852.0
2019-02-15 13:20:00,42.33,42.34,42.32,42.34,60644.0,32.0391,32.0467,32.0315,32.0467,60644.0
2019-02-15 13:25:00,42.33,42.35,42.32,42.34,66976.0,32.0391,32.0542,32.0315,32.0467,66976.0
2019-02-15 13:30:00,42.34,42.36,42.33,42.35,73794.0,32.0467,32.0618,32.0391,32.0542,73794.0
2019-02-15 13:35:00,42.35,42.38,42.34,42.38,85696.0,32.0542,32.0769,32.0467,32.0769,85696.0
2019-02-15 13:40:00,42.38,42.38,42.37,42.38,38468.0,32.0769,32.0769,32.0694,32.0769,38468.0
2019-02-15 13:45:00,42.38,42.43,42.37,42.43,75541.0,32.0769,32.1148,32.0694,32.1148,75541.0
2019-02-15 13:50:00,42.43,42.47,42.42,42.47,120883.0,32.1148,32.1451,32.1072,32.1451,120883.0
2019-02-15 13:55:00,42.47,42.47,42.45,42.46,81774.0,32.1451,32.1451,32.1299,32.1375,81774.0
2019-02-15 14:00:00,42.46,42.49,42.45,42.49,98063.0,32.1375,32.1602,32.1299,32.1602,98063.0
2019-02-15 14:05:00,42.48,42.49,42.47,42.48,64435.0,32.1526,32.1602,32.1451,32.1526,64435.0
2019-02-15 14:10:00,42.48,42.49,42.47,42.47,39723.0,32.1526,32.1602,32.1451,32.1451,39723.0
2019-02-15 14:15:00,42.48,42.49,42.47,42.48,55202.0,32.1526,32.1602,32.1451,32.1526,55202.0
2019-02-15 14:20:00,42.49,42.49,42.47,42.48,82329.0,32.1602,32.1602,32.1451,32.1526,82329.0
2019-02-15 14:25:00,42.48,42.5,42.47,42.48,201163.0,32.1526,32.1678,32.1451,32.1526,201163.0
2019-02-15 14:30:00,42.48,42.49,42.47,42.48,50512.0,32.1526,32.1602,32.1451,32.1526,50512.0
2019-02-15 14:35:00,42.48,42.5,42.47,42.48,239448.0,32.1526,32.1678,32.1451,32.1526,239448.0
2019-02-15 14:40:00,42.48,42.5,42.48,42.5,97825.0,32.1526,32.1678,32.1526,32.1678,97825.0
2019-02-15 14:45:00,42.5,42.5,42.48,42.49,168199.0,32.1678,32.1678,32.1526,32.1602,168199.0
2019-02-15 14:50:00,42.5,42.5,42.49,42.49,87048.0,32.1678,32.1678,32.1602,32.1602,87048.0
2019-02-15 14:55:00,42.49,42.51,42.47,42.5,274127.0,32.1602,32.1753,32.1451,32.1678,274127.0
2019-02-15 15:00:00,42.5,42.5,42.46,42.48,159612.0,32.1678,32.1678,32.1375,32.1526,159612.0
2019-02-15 15:05:00,42.48,42.5,42.46,42.48,171264.0,32.1526,32.1678,32.1375,32.1526,171264.0
2019-02-15 15:10:00,42.48,42.48,42.46,42.47,83871.0,32.1526,32.1526,32.1375,32.1451,83871.0
2019-02-15 15:15:00,42.47,42.47,42.43,42.46,135354.0,32.1451,32.1451,32.1148,32.1375,135354.0
2019-02-15 15:20:00,42.45,42.46,42.41,42.43,134410.0,32.1299,32.1375,32.0997,32.1148,134410.0
2019-02-15 15:25:00,42.43,42.44,42.4,42.41,115775.0,32.1148,32.1224,32.0921,32.0997,115775.0
2019-02-15 15:30:00,42.41,42.44,42.4,42.41,187966.0,32.0997,32.1224,32.0921,32.0997,187966.0
2019-02-15 15:35:00,42.42,42.43,42.38,42.42,267024.0,32.1072,32.1148,32.0769,32.1072,267024.0
2019-02-15 15:40:00,42.42,42.46,42.41,42.44,363660.0,32.1072,32.1375,32.0997,32.1224,363660.0
2019-02-15 15:45:00,42.44,42.51,42.43,42.49,414583.0,32.1224,32.1753,32.1148,32.1602,414583.0
2019-02-15 15:50:00,42.48,42.49,42.4,42.43,409938.0,32.1526,32.1602,32.0921,32.1148,409938.0
2019-02-15 15:55:00,42.43,42.45,42.38,42.4,1321701.0,32.1148,32.1299,32.0769,32.0921,1321701.0
2019-02-19 09:30:00,42.24,42.55,42.18,42.52,726251.0,31.971,32.2056,31.9256,32.1829,726251.0
2019-02-19 09:35:00,42.52,42.6,42.48,42.59,305910.0,32.1829,32.2435,32.1526,32.2359,305910.0
2019-02-19 09:40:00,42.59,42.71,42.58,42.7,311907.0,32.2359,32.3267,32.2283,32.3191,311907.0
2019-02-19 09:45:00,42.7,42.73,42.67,42.73,214916.0,32.3191,32.3419,32.2964,32.3419,214916.0
2019-02-19 09:50:00,42.73,42.74,42.58,42.59,334772.0,32.3419,32.3494,32.2283,32.2359,334772.0
2019-02-19 09:55:00,42.58,42.6,42.54,42.58,338667.0,32.2283,32.2435,32.198,32.2283,338667.0
2019-02-19 10:00:00,42.58,42.67,42.55,42.63,293881.0,32.2283,32.2964,32.2056,32.2662,293881.0
2019-02-19 10:05:00,42.62,42.7,42.62,42.67,226509.0,32.2586,32.3191,32.2586,32.2964,226509.0
2019-02-19 10:10:00,42.68,42.69,42.65,42.69,166067.0,32.304,32.3116,32.2813,32.3116,166067.0
2019-02-19 10:15:00,42.69,42.69,42.61,42.65,270956.0,32.3116,32.3116,32.251,32.2813,270956.0
2019-02-19 10:20:00,42.66,42.7,42.65,42.67,191896.0,32.2889,32.3191,32.2813,32.2964,191896.0
2019-02-19 10:25:00,42.67,42.7,42.65,42.69,170693.0,32.2964,32.3191,32.2813,32.3116,170693.0
2019-02-19 10:30:00,42.69,42.69,42.65,42.66,185645.0,32.3116,32.3116,32.2813,32.2889,185645.0
2019-02-19 10:35:00,42.66,42.67,42.65,42.66,201410.0,32.2889,32.2964,32.2813,32.2889,201410.0
2019-02-19 10:40:00,42.66,42.71,42.65,42.69,132624.0,32.2889,32.3267,32.2813,32.3116,132624.0
2019-02-19 10:45:00,42.69,42.72,42.66,42.67,147556.0,32.3116,32.3343,32.2889,32.2964,147556.0
2019-02-19 10:50:00,42.67,42.67,42.64,42.65,181749.0,32.2964,32.2964,32.2737,32.2813,181749.0
2019-02-19 10:55:00,42.65,42.67,42.63,42.64,154276.0,32.2813,32.2964,32.2662,32.2737,154276.0
2019-02-19 11:00:00,42.63,42.66,42.62,42.63,211172.0,32.2662,32.2889,32.2586,32.2662,211172.0
2019-02-19 11:05:00,42.63,42.63,42.55,42.62,236109.0,32.2662,32.2662,32.2056,32.2586,236109.0
2019-02-19 11:10:00,42.63,42.66,42.62,42.62,168867.0,32.2662,32.2889,32.2586,32.2586,168867.0
2019-02-19 11:15:00,42.62,42.63,42.56,42.58,97247.0,32.2586,32.2662,32.2132,32.2283,97247.0
2019-02-19 11:20:00,42.58,42.59,42.51,42.55,203518.0,32.2283,32.2359,32.1753,32.2056,203518.0
2019-02-19 11:25:00,42.54,42.56,42.51,42.55,200367.0,32.198,32.2132,32.1753,32.2056,200367.0
2019-02-19 11:30:00,42.55,42.64,42.54,42.6,493736.0,32.2056,32.2737,32.198,32.2435,493736.0
2019-02-19 11:35:00,42.6,42.64,42.57,42.58,511459.0,32.2435,32.2737,32.2208,32.2283,511459.0
2019-02-19 11:40:00,42.58,42.64,42.57,42.61,246752.0,32.2283,32.2737,32.2208,32.251,246752.0
2019-02-19 11:45:00,42.61,42.8,42.6,42.75,471677.0,32.251,32.3948,32.2435,32.357,471677.0
2019-02-19 11:50:00,42.74,42.79,42.74,42.79,132683.0,32.3494,32.3873,32.3494,32.3873,132683.0
2019-02-19 11:55:00,42.78,42.81,42.76,42.8,181926.0,32.3797,32.4024,32.3646,32.3948,181926.0
2019-02-19 12:00:00,42.8,42.81,42.76,42.77,85547.0,32.3948,32.4024,32.3646,32.3721,85547.0
2019-02-19 12:05:00,42.77,42.78,42.72,42.76,101360.0,32.3721,32.3797,32.3343,32.3646,101360.0
2019-02-19 12:10:00,42.75,42.78,42.74,42.77,113043.0,32.357,32.3797,32.3494,32.3721,113043.0
2019-02-19 12:15:00,42.77,42.82,42.75,42.81,126832.0,32.3721,32.41,32.357,32.4024,126832.0
2019-02-19 12:20:00,42.81,42.85,42.81,42.85,103441.0,32.4024,32.4327,32.4024,32.4327,103441.0
2019-02-19 12:25:00,42.84,42.85,42.81,42.83,137360.0,32.4251,32.4327,32.4024,32.4175,137360.0
2019-02-19 12:30:00,42.84,42.84,42.79,42.82,117562.0,32.4251,32.4251,32.3873,32.41,117562.0
2019-02-19 12:35:00,42.83,42.84,42.81,42.84,75268.0,32.4175,32.4251,32.4024,32.4251,75268.0
2019-02-19 12:40:00,42.84,42.86,42.83,42.86,72500.0,32.4251,32.4403,32.4175,32.4403,72500.0
2019-02-19 12:45:00,42.85,42.86,42.84,42.85,72927.0,32.4327,32.4403,32.4251,32.4327,72927.0
2019-02-19 12:50:00,42.85,42.85,42.83,42.84,85177.0,32.4327,32.4327,32.4175,32.4251,85177.0
2019-02-19 12:55:00,42.84,42.84,42.77,42.78,88248.0,32.4251,32.4251,32.3721,32.3797,88248.0
2019-02-19 13:00:00,42.79,42.79,42.75,42.75,89979.0,32.3873,32.3873,32.357,32.357,89979.0
2019-02-19 13:05:00,42.75,42.76,42.72,42.73,191704.0,32.357,32.3646,32.3343,32.3419,191704.0
2019-02-19 13:10:00,42.73,42.76,42.72,42.74,86609.0,32.3419,32.3646,32.3343,32.3494,86609.0
2019-02-19 13:15:00,42.74,42.75,42.73,42.73,89711.0,32.3494,32.357,32.3419,32.3419,89711.0
2019-02-19 13:20:00,42.73,42.74,42.71,42.72,115285.0,32.3419,32.3494,32.3267,32.3343,115285.0
2019-02-19 13:25:00,42.72,42.72,42.68,42.69,93430.0,32.3343,32.3343,32.304,32.3116,93430.0
2019-02-19 13:30:00,42.68,42.69,42.63,42.66,105490.0,32.304,32.3116,32.2662,32.2889,105490.0
2019-02-19 13:35:00,42.66,42.7,42.65,42.7,75726.0,32.2889,32.3191,32.2813,32.3191,75726.0
2019-02-19 13:40:00,42.7,42.74,42.7,42.73,88110.0,32.3191,32.3494,32.3191,32.3419,88110.0
2019-02-19 13:45:00,42.74,42.76,42.74,42.75,141477.0,32.3494,32.3646,32.3494,32.357,141477.0
2019-02-19 13:50:00,42.76,42.8,42.75,42.79,153182.0,32.3646,32.3948,32.357,32.3873,153182.0
2019-02-19 13:55:00,42.79,42.79,42.74,42.76,93387.0,32.3873,32.3873,32.3494,32.3646,93387.0
2019-02-19 14:00:00,42.76,42.78,42.58,42.6,534956.0,32.3646,32.3797,32.2283,32.2435,534956.0
2019-02-19 14:05:00,42.59,42.7,42.55,42.66,305051.0,32.2359,32.3191,32.2056,32.2889,305051.0
2019-02-19 14:10:00,42.67,42.72,42.66,42.69,127600.0,32.2964,32.3343,32.2889,32.3116,127600.0
2019-02-19 14:15:00,42.69,42.74,42.69,42.73,114807.0,32.3116,32.3494,32.3116,32.3419,114807.0
2019-02-19 14:20:00,42.73,42.78,42.72,42.77,133166.0,32.3419,32.3797,32.3343,32.3721,133166.0
2019-02-19 14:25:00,42.77,42.78,42.75,42.77,103449.0,32.3721,32.3797,32.357,32.3721,103449.0
2019-02-19 14:30:00,42.77,42.81,42.75,42.76,164129.0,32.3721,32.4024,32.357,32.3646,164129.0
2019-02-19 14:35:00,42.76,42.77,42.74,42.75,158381.0,32.3646,32.3721,32.3494,32.357,158381.0
2019-02-19 14:40:00,42.75,42.78,42.72,42.75,179107.0,32.357,32.3797,32.3343,32.357,179107.0
2019-02-19 14:45:00,42.75,42.78,42.73,42.77,114836.0,32.357,32.3797,32.3419,32.3721,114836.0
2019-02-19 14:50:00,42.77,42.78,42.72,42.78,224772.0,32.3721,32.3797,32.3343,32.3797,224772.0
2019-02-19 14:55:00,42.78,42.81,42.77,42.8,176394.0,32.3797,32.4024,32.3721,32.3948,176394.0
2019-02-19 15:00:00,42.81,42.81,42.76,42.77,141961.0,32.4024,32.4024,32.3646,32.3721,141961.0
2019-02-19 15:05:00,42.77,42.8,42.76,42.8,109505.0,32.3721,32.3948,32.3646,32.3948,109505.0
2019-02-19 15:10:00,42.8,42.81,42.76,42.76,128489.0,32.3948,32.4024,32.3646,32.3646,128489.0
2019-02-19 15:15:00,42.77,42.79,42.76,42.78,120844.0,32.3721,32.3873,32.3646,32.3797,120844.0
2019-02-19 15:20:00,42.78,42.8,42.76,42.77,277800.0,32.3797,32.3948,32.3646,32.3721,277800.0
2019-02-19 15:25:00,42.77,42.78,42.71,42.72,171941.0,32.3721,32.3797,32.3267,32.3343,171941.0
2019-02-19 15:30:00,42.72,42.78,42.7,42.77,216284.0,32.3343,32.3797,32.3191,32.3721,216284.0
2019-02-19 15:35:00,42.77,42.81,42.74,42.76,256290.0,32.3721,32.4024,32.3494,32.3646,256290.0
2019-02-19 15:40:00,42.76,42.82,42.74,42.8,310373.0,32.3646,32.41,32.3494,32.3948,310373.0
2019-02-19 15:45:00,42.8,42.8,42.67,42.67,285786.0,32.3948,32.3948,32.2964,32.2964,285786.0
2019-02-19 15:50:00,42.68,42.7,42.66,42.68,291506.0,32.304,32.3191,32.2889,32.304,291506.0
2019-02-19 15:55:00,42.68,42.68,42.57,42.6,1179769.0,32.304,32.304,32.2208,32.2435,1179769.0
2019-02-20 09:30:00,42.53,42.56,42.29,42.3,490718.0,32.1905,32.2132,32.0088,32.0164,490718.0
2019-02-20 09:35:00,42.29,42.38,42.27,42.32,125052.0,32.0088,32.0769,31.9937,32.0315,125052.0
2019-02-20 09:40:00,42.31,42.31,42.21,42.25,134579.0,32.024,32.024,31.9483,31.9785,134579.0
2019-02-20 09:45:00,42.25,42.27,42.2,42.2,101486.0,31.9785,31.9937,31.9407,31.9407,101486.0
2019-02-20 09:50:00,42.21,42.28,42.16,42.26,219205.0,31.9483,32.0013,31.9104,31.9861,219205.0
2019-02-20 09:55:00,42.26,42.29,42.22,42.26,89166.0,31.9861,32.0088,31.9558,31.9861,89166.0
2019-02-20 10:00:00,42.26,42.35,42.24,42.33,274526.0,31.9861,32.0542,31.971,32.0391,274526.0
2019-02-20 10:05:00,42.34,42.36,42.29,42.31,116818.0,32.0467,32.0618,32.0088,32.024,116818.0
2019-02-20 10:10:00,42.3,42.32,42.22,42.24,190225.0,32.0164,32.0315,31.9558,31.971,190225.0
2019-02-20 10:15:00,42.24,42.26,42.23,42.23,188808.0,31.971,31.9861,31.9634,31.9634,188808.0
2019-02-20 10:20:00,42.23,42.25,42.18,42.2,100940.0,31.9634,31.9785,31.9256,31.9407,100940.0
2019-02-20 10:25:00,42.2,42.21,42.17,42.17,132901.0,31.9407,31.9483,31.918,31.918,132901.0
2019-02-20 10:30:00,42.17,42.21,42.15,42.18,154096.0,31.918,31.9483,31.9029,31.9256,154096.0
2019-02-20 10:35:00,42.18,42.2,42.16,42.19,180653.0,31.9256,31.9407,31.9104,31.9331,180653.0
2019-02-20 10:40:00,42.19,42.2,42.17,42.17,92480.0,31.9331,31.9407,31.918,31.918,92480.0
2019-02-20 10:45:00,42.18,42.18,42.1,42.11,202804.0,31.9256,31.9256,31.865,31.8726,202804.0
2019-02-20 10:50:00,42.11,42.13,42.06,42.08,293629.0,31.8726,31.8877,31.8347,31.8499,293629.0
2019-02-20 10:55:00,42.09,42.09,42.03,42.04,299870.0,31.8574,31.8574,31.812,31.8196,299870.0
2019-02-20 11:00:00,42.04,42.05,42.01,42.02,210964.0,31.8196,31.8272,31.7969,31.8045,210964.0
2019-02-20 11:05:00,42.02,42.06,42.0,42.06,139463.0,31.8045,31.8347,31.7893,31.8347,139463.0
2019-02-20 11:10:00,42.05,42.1,42.05,42.09,82984.0,31.8272,31.865,31.8272,31.8574,82984.0
2019-02-20 11:15:00,42.09,42.1,42.07,42.09,115751.0,31.8574,31.865,31.8423,31.8574,115751.0
2019-02-20 11:20:00,42.09,42.1,42.08,42.09,133289.0,31.8574,31.865,31.8499,31.8574,133289.0
2019-02-20 11:25:00,42.09,42.17,42.09,42.16,279044.0,31.8574,31.918,31.8574,31.9104,279044.0
2019-02-20 11:30:00,42.16,42.16,42.13,42.14,115814.0,31.9104,31.9104,31.8877,31.8953,115814.0
2019-02-20 11:35:00,42.14,42.15,42.13,42.15,134173.0,31.8953,31.9029,31.8877,31.9029,134173.0
2019-02-20 11:40:00,42.14,42.19,42.14,42.17,205468.0,31.8953,31.9331,31.8953,31.918,205468.0
2019-02-20 11:45:00,42.16,42.17,42.09,42.09,84532.0,31.9104,31.918,31.8574,31.8574,84532.0
2019-02-20 11:50:00,42.09,42.12,42.09,42.11,143918.0,31.8574,31.8802,31.8574,31.8726,143918.0
2019-02-20 11:55:00,42.12,42.13,42.1,42.13,69343.0,31.8802,31.8877,31.865,31.8877,69343.0
2019-02-20 12:00:00,42.13,42.13,42.1,42.12,87837.0,31.8877,31.8877,31.865,31.8802,87837.0
2019-02-20 12:05:00,42.11,42.12,42.06,42.08,129619.0,31.8726,31.8802,31.8347,31.8499,129619.0
2019-02-20 12:10:00,42.08,42.12,42.06,42.07,140611.0,31.8499,31.8802,31.8347,31.8423,140611.0
2019-02-20 12:15:00,42.07,42.07,42.05,42.06,88940.0,31.8423,31.8423,31.8272,31.8347,88940.0
2019-02-20 12:20:00,42.05,42.06,42.01,42.02,201227.0,31.8272,31.8347,31.7969,31.8045,201227.0
2019-02-20 12:25:00,42.02,42.03,42.0,42.02,156849.0,31.8045,31.812,31.7893,31.8045,156849.0
2019-02-20 12:30:00,42.02,42.02,42.0,42.0,230445.0,31.8045,31.8045,31.7893,31.7893,230445.0
2019-02-20 12:35:00,42.0,42.02,42.0,42.02,151864.0,31.7893,31.8045,31.7893,31.8045,151864.0
2019-02-20 12:40:00,42.02,42.02,42.0,42.02,60306.0,31.8045,31.8045,31.7893,31.8045,60306.0
2019-02-20 12:45:00,42.01,42.02,42.0,42.0,73757.0,31.7969,31.8045,31.7893,31.7893,73757.0
2019-02-20 12:50:00,42.01,42.01,41.97,41.98,153570.0,31.7969,31.7969,31.7666,31.7742,153570.0
2019-02-20 12:55:00,41.97,41.98,41.96,41.98,147126.0,31.7666,31.7742,31.7591,31.7742,147126.0
2019-02-20 13:00:00,41.97,41.99,41.97,41.98,130768.0,31.7666,31.7818,31.7666,31.7742,130768.0
2019-02-20 13:05:00,41.98,41.99,41.95,41.96,154576.0,31.7742,31.7818,31.7515,31.7591,154576.0
2019-02-20 13:10:00,41.96,41.97,41.95,41.97,118257.0,31.7591,31.7666,31.7515,31.7666,118257.0
2019-02-20 13:15:00,41.96,41.97,41.94,41.95,111124.0,31.7591,31.7666,31.7439,31.7515,111124.0
2019-02-20 13:20:00,41.96,41.97,41.93,41.94,127231.0,31.7591,31.7666,31.7363,31.7439,127231.0
2019-02-20 13:25:00,41.95,41.98,41.93,41.98,111352.0,31.7515,31.7742,31.7363,31.7742,111352.0
2019-02-20 13:30:00,41.98,42.01,41.97,41.99,237747.0,31.7742,31.7969,31.7666,31.7818,237747.0
2019-02-20 13:35:00,42.0,42.01,41.99,41.99,95744.0,31.7893,31.7969,31.7818,31.7818,95744.0
2019-02-20 13:40:00,42.0,42.02,41.98,42.02,174724.0,31.7893,31.8045,31.7742,31.8045,174724.0
2019-02-20 13:45:00,42.03,42.06,42.02,42.06,74086.0,31.812,31.8347,31.8045,31.8347,74086.0
2019-02-20 13:50:00,42.05,42.11,42.05,42.11,124751.0,31.8272,31.8726,31.8272,31.8726,124751.0
2019-02-20 13:55:00,42.11,42.14,42.09,42.12,74144.0,31.8726,31.8953,31.8574,31.8802,74144.0
2019-02-20 14:00:00,42.12,42.14,42.07,42.1,172044.0,31.8802,31.8953,31.8423,31.865,172044.0
2019-02-20 14:05:00,42.1,42.23,42.07,42.11,210206.0,31.865,31.9634,31.8423,31.8726,210206.0
2019-02-20 14:10:00,42.11,42.12,42.03,42.09,131526.0,31.8726,31.8802,31.812,31.8574,131526.0
2019-02-20 14:15:00,42.09,42.1,42.0,42.01,121564.0,31.8574,31.865,31.7893,31.7969,121564.0
2019-02-20 14:20:00,42.01,42.02,41.97,42.02,97284.0,31.7969,31.8045,31.7666,31.8045,97284.0
2019-02-20 14:25:00,42.01,42.09,42.0,42.09,234111.0,31.7969,31.8574,31.7893,31.8574,234111.0
2019-02-20 14:30:00,42.1,42.22,42.09,42.21,213799.0,31.865,31.9558,31.8574,31.9483,213799.0
2019-02-20 14:35:00,42.21,42.22,42.18,42.19,87636.0,31.9483,31.9558,31.9256,31.9331,87636.0
2019-02-20 14:40:00,42.19,42.2,42.16,42.19,128691.0,31.9331,31.9407,31.9104,31.9331,128691.0
2019-02-20 14:45:00,42.19,42.22,42.18,42.21,115632.0,31.9331,31.9558,31.9256,31.9483,115632.0
2019-02-20 14:50:00,42.21,42.23,42.19,42.2,187646.0,31.9483,31.9634,31.9331,31.9407,187646.0
2019-02-20 14:55:00,42.2,42.21,42.14,42.21,118184.0,31.9407,31.9483,31.8953,31.9483,118184.0
2019-02-20 15:00:00,42.21,42.22,42.18,42.19,129818.0,31.9483,31.9558,31.9256,31.9331,129818.0
2019-02-20 15:05:00,42.2,42.24,42.18,42.22,172910.0,31.9407,31.971,31.9256,31.9558,172910.0
2019-02-20 15:10:00,42.23,42.26,42.22,42.23,145152.0,31.9634,31.9861,31.9558,31.9634,145152.0
2019-02-20 15:15:00,42.23,42.26,42.21,42.26,150248.0,31.9634,31.9861,31.9483,31.9861,150248.0
2019-02-20 15:20:00,42.26,42.28,42.25,42.26,177824.0,31.9861,32.0013,31.9785,31.9861,177824.0
2019-02-20 15:25:00,42.27,42.28,42.22,42.23,151902.0,31.9937,32.0013,31.9558,31.9634,151902.0
2019-02-20 15:30:00,42.22,42.23,42.18,42.23,142475.0,31.9558,31.9634,31.9256,31.9634,142475.0
2019-02-20 15:35:00,42.23,42.24,42.17,42.18,189507.0,31.9634,31.971,31.918,31.9256,189507.0
2019-02-20 15:40:00,42.18,42.23,42.14,42.23,222169.0,31.9256,31.9634,31.8953,31.9634,222169.0
2019-02-20 15:45:00,42.23,42.23,42.13,42.16,357396.0,31.9634,31.9634,31.8877,31.9104,357396.0
2019-02-20 15:50:00,42.17,42.21,42.15,42.21,357556.0,31.918,31.9483,31.9029,31.9483,357556.0
2019-02-20 15:55:00,42.21,42.23,42.08,42.21,1585826.0,31.9483,31.9634,31.8499,31.9483,1585826.0
2019-02-21 09:30:00,42.02,42.05,41.93,41.99,461773.0,31.8045,31.8272,31.7363,31.7818,461773.0
2019-02-21 09:35:00,41.98,42.04,41.95,41.99,127878.0,31.7742,31.8196,31.7515,31.7818,127878.0
2019-02-21 09:40:00,42.0,42.03,41.94,41.99,191741.0,31.7893,31.812,31.7439,31.7818,191741.0
2019-02-21 09:45:00,41.98,42.02,41.9,41.91,191231.0,31.7742,31.8045,31.7136,31.7212,191231.0
2019-02-21 09:50:00,41.92,41.96,41.86,41.92,171528.0,31.7288,31.7591,31.6834,31.7288,171528.0
2019-02-21 09:55:00,41.92,42.03,41.91,42.02,113800.0,31.7288,31.812,31.7212,31.8045,113800.0
2019-02-21 10:00:00,42.03,42.06,42.0,42.05,216784.0,31.812,31.8347,31.7893,31.8272,216784.0
2019-02-21 10:05:00,42.04,42.07,42.02,42.04,127432.0,31.8196,31.8423,31.8045,31.8196,127432.0
2019-02-21 10:10:00,42.04,42.14,42.03,42.14,162783.0,31.8196,31.8953,31.812,31.8953,162783.0
2019-02-21 10:15:00,42.14,42.23,42.14,42.21,141487.0,31.8953,31.9634,31.8953,31.9483,141487.0
2019-02-21 10:20:00,42.21,42.28,42.2,42.27,129237.0,31.9483,32.0013,31.9407,31.9937,129237.0
2019-02-21 10:25:00,42.27,42.3,42.24,42.28,198812.0,31.9937,32.0164,31.971,32.0013,198812.0
2019-02-21 10:30:00,42.29,42.31,42.27,42.3,194762.0,32.0088,32.024,31.9937,32.0164,194762.0
2019-02-21 10:35:00,42.31,42.32,42.27,42.27,134352.0,32.024,32.0315,31.9937,31.9937,134352.0
2019-02-21 10:40:00,42.27,42.28,42.23,42.27,106985.0,31.9937,32.0013,31.9634,31.9937,106985.0
2019-02-21 10:45:00,42.27,42.29,42.2,42.24,104936.0,31.9937,32.0088,31.9407,31.971,104936.0
2019-02-21 10:50:00,42.24,42.25,42.19,42.23,90219.0,31.971,31.9785,31.9331,31.9634,90219.0
2019-02-21 10:55:00,42.23,42.23,42.18,42.19,188016.0,31.9634,31.9634,31.9256,31.9331,188016.0
2019-02-21 11:00:00,42.19,42.23,42.15,42.23,121850.0,31.9331,31.9634,31.9029,31.9634,121850.0
2019-02-21 11:05:00,42.23,42.26,42.15,42.16,136561.0,31.9634,31.9861,31.9029,31.9104,136561.0
2019-02-21 11:10:00,42.16,42.26,42.14,42.25,131237.0,31.9104,31.9861,31.8953,31.9785,131237.0
2019-02-21 11:15:00,42.26,42.26,42.17,42.19,120581.0,31.9861,31.9861,31.918,31.9331,120581.0
2019-02-21 11:20:00,42.19,42.19,42.15,42.16,126323.0,31.9331,31.9331,31.9029,31.9104,126323.0
2019-02-21 11:25:00,42.16,42.17,42.13,42.16,114861.0,31.9104,31.918,31.8877,31.9104,114861.0
2019-02-21 11:30:00,42.16,42.17,42.13,42.15,86513.0,31.9104,31.918,31.8877,31.9029,86513.0
2019-02-21 11:35:00,42.15,42.17,42.13,42.16,135518.0,31.9029,31.918,31.8877,31.9104,135518.0
2019-02-21 11:40:00,42.16,42.18,42.15,42.17,79492.0,31.9104,31.9256,31.9029,31.918,79492.0
2019-02-21 11:45:00,42.18,42.18,42.13,42.14,80331.0,31.9256,31.9256,31.8877,31.8953,80331.0
2019-02-21 11:50:00,42.14,42.21,42.13,42.19,87064.0,31.8953,31.9483,31.8877,31.9331,87064.0
2019-02-21 11:55:00,42.19,42.27,42.18,42.27,103632.0,31.9331,31.9937,31.9256,31.9937,103632.0
2019-02-21 12:00:00,42.27,42.3,42.25,42.29,150974.0,31.9937,32.0164,31.9785,32.0088,150974.0
2019-02-21 12:05:00,42.28,42.29,42.27,42.29,215769.0,32.0013,32.0088,31.9937,32.0088,215769.0
2019-02-21 12:10:00,42.29,42.31,42.28,42.3,112052.0,32.0088,32.024,32.0013,32.0164,112052.0
2019-02-21 12:15:00,42.3,42.32,42.29,42.3,172535.0,32.0164,32.0315,32.0088,32.0164,172535.0
2019-02-21 12:20:00,42.29,42.32,42.27,42.27,69688.0,32.0088,32.0315,31.9937,31.9937,69688.0
2019-02-21 12:25:00,42.27,42.28,42.24,42.24,87011.0,31.9937,32.0013,31.971,31.971,87011.0
2019-02-21 12:30:00,42.24,42.25,42.19,42.2,108567.0,31.971,31.9785,31.9331,31.9407,108567.0
2019-02-21 12:35:00,42.2,42.25,42.19,42.24,114653.0,31.9407,31.9785,31.9331,31.971,114653.0
2019-02-21 12:40:00,42.25,42.27,42.24,42.24,84864.0,31.9785,31.9937,31.971,31.971,84864.0
2019-02-21 12:45:00,42.24,42.26,42.24,42.25,130881.0,31.971,31.9861,31.971,31.9785,130881.0
2019-02-21 12:50:00,42.25,42.27,42.25,42.27,95726.0,31.9785,31.9937,31.9785,31.9937,95726.0
2019-02-21 12:55:00,42.27,42.27,42.25,42.27,123245.0,31.9937,31.9937,31.9785,31.9937,123245.0
2019-02-21 13:00:00,42.27,42.28,42.2,42.22,214805.0,31.9937,32.0013,31.9407,31.9558,214805.0
2019-02-21 13:05:00,42.22,42.23,42.19,42.22,128122.0,31.9558,31.9634,31.9331,31.9558,128122.0
2019-02-21 13:10:00,42.22,42.27,42.21,42.24,157321.0,31.9558,31.9937,31.9483,31.971,157321.0
2019-02-21 13:15:00,42.24,42.26,42.22,42.23,78705.0,31.971,31.9861,31.9558,31.9634,78705.0
2019-02-21 13:20:00,42.23,42.24,42.18,42.19,149426.0,31.9634,31.971,31.9256,31.9331,149426.0
2019-02-21 13:25:00,42.19,42.23,42.18,42.22,70348.0,31.9331,31.9634,31.9256,31.9558,70348.0
2019-02-21 13:30:00,42.22,42.23,42.18,42.19,97403.0,31.9558,31.9634,31.9256,31.9331,97403.0
2019-02-21 13:35:00,42.2,42.2,42.16,42.17,72882.0,31.9407,31.9407,31.9104,31.918,72882.0
2019-02-21 13:40:00,42.16,42.18,42.14,42.16,112094.0,31.9104,31.9256,31.8953,31.9104,112094.0
2019-02-21 13:45:00,42.17,42.17,42.09,42.09,303981.0,31.918,31.918,31.8574,31.8574,303981.0
2019-02-21 13:50:00,42.09,42.11,42.06,42.1,118484.0,31.8574,31.8726,31.8347,31.865,118484.0
2019-02-21 13:55:00,42.1,42.11,42.09,42.09,104042.0,31.865,31.8726,31.8574,31.8574,104042.0
2019-02-21 14:00:00,42.1,42.11,42.09,42.1,69823.0,31.865,31.8726,31.8574,31.865,69823.0
2019-02-21 14:05:00,42.11,42.11,42.09,42.11,70898.0,31.8726,31.8726,31.8574,31.8726,70898.0
2019-02-21 14:10:00,42.11,42.11,42.07,42.09,76882.0,31.8726,31.8726,31.8423,31.8574,76882.0
2019-02-21 14:15:00,42.09,42.09,42.04,42.06,104402.0,31.8574,31.8574,31.8196,31.8347,104402.0
2019-02-21 14:20:00,42.06,42.06,42.01,42.02,123145.0,31.8347,31.8347,31.7969,31.8045,123145.0
2019-02-21 14:25:00,42.02,42.03,41.99,42.02,210303.0,31.8045,31.812,31.7818,31.8045,210303.0
2019-02-21 14:30:00,42.02,42.09,42.02,42.08,97935.0,31.8045,31.8574,31.8045,31.8499,97935.0
2019-02-21 14:35:00,42.08,42.09,42.04,42.05,108095.0,31.8499,31.8574,31.8196,31.8272,108095.0
2019-02-21 14:40:00,42.05,42.08,42.04,42.07,102323.0,31.8272,31.8499,31.8196,31.8423,102323.0
2019-02-21 14:45:00,42.07,42.07,41.94,41.96,257145.0,31.8423,31.8423,31.7439,31.7591,257145.0
2019-02-21 14:50:00,41.97,41.97,41.92,41.94,101942.0,31.7666,31.7666,31.7288,31.7439,101942.0
2019-02-21 14:55:00,41.94,42.0,41.93,41.98,176962.0,31.7439,31.7893,31.7363,31.7742,176962.0
2019-02-21 15:00:00,41.98,42.01,41.98,41.99,90408.0,31.7742,31.7969,31.7742,31.7818,90408.0
2019-02-21 15:05:00,42.0,42.03,41.99,42.0,136292.0,31.7893,31.812,31.7818,31.7893,136292.0
2019-02-21 15:10:00,42.01,42.02,41.99,42.0,133326.0,31.7969,31.8045,31.7818,31.7893,133326.0
2019-02-21 15:15:00,42.0,42.02,41.99,42.0,187115.0,31.7893,31.8045,31.7818,31.7893,187115.0
2019-02-21 15:20:00,42.0,42.01,41.98,42.0,132196.0,31.7893,31.7969,31.7742,31.7893,132196.0
2019-02-21 15:25:00,42.0,42.0,41.97,42.0,107446.0,31.7893,31.7893,31.7666,31.7893,107446.0
2019-02-21 15:30:00,42.0,42.0,41.93,41.98,334435.0,31.7893,31.7893,31.7363,31.7742,334435.0
2019-02-21 15:35:00,41.98,41.98,41.93,41.95,250270.0,31.7742,31.7742,31.7363,31.7515,250270.0
2019-02-21 15:40:00,41.95,41.97,41.91,41.94,133471.0,31.7515,31.7666,31.7212,31.7439,133471.0
2019-02-21 15:45:00,41.95,42.03,41.94,42.02,254951.0,31.7515,31.812,31.7439,31.8045,254951.0
2019-02-21 15:50:00,42.02,42.06,42.01,42.05,355839.0,31.8045,31.8347,31.7969,31.8272,355839.0
2019-02-21 15:55:00,42.05,42.15,42.04,42.15,1106859.0,31.8272,31.9029,31.8196,31.9029,1106859.0
2019-02-22 09:30:00,42.3,42.4,42.24,42.28,446656.0,32.0164,32.0921,31.971,32.0013,446656.0
2019-02-22 09:35:00,42.28,42.29,42.22,42.29,120482.0,32.0013,32.0088,31.9558,32.0088,120482.0
2019-02-22 09:40:00,42.29,42.4,42.25,42.38,386503.0,32.0088,32.0921,31.9785,32.0769,386503.0
2019-02-22 09:45:00,42.38,42.53,42.36,42.52,208055.0,32.0769,32.1905,32.0618,32.1829,208055.0
2019-02-22 09:50:00,42.52,42.68,42.52,42.66,314479.0,32.1829,32.304,32.1829,32.2889,314479.0
2019-02-22 09:55:00,42.66,42.79,42.65,42.78,409097.0,32.2889,32.3873,32.2813,32.3797,409097.0
2019-02-22 10:00:00,42.79,42.86,42.78,42.83,295650.0,32.3873,32.4403,32.3797,32.4175,295650.0
2019-02-22 10:05:00,42.84,42.92,42.83,42.89,269754.0,32.4251,32.4857,32.4175,32.463,269754.0
2019-02-22 10:10:00,42.89,42.89,42.77,42.8,342442.0,32.463,32.463,32.3721,32.3948,342442.0
2019-02-22 10:15:00,42.8,42.89,42.79,42.87,205185.0,32.3948,32.463,32.3873,32.4478,205185.0
2019-02-22 10:20:00,42.87,42.98,42.85,42.96,348780.0,32.4478,32.5311,32.4327,32.5159,348780.0
2019-02-22 10:25:00,42.96,42.96,42.85,42.9,288051.0,32.5159,32.5159,32.4327,32.4705,288051.0
2019-02-22 10:30:00,42.9,42.99,42.89,42.99,227835.0,32.4705,32.5386,32.463,32.5386,227835.0
2019-02-22 10:35:00,42.98,43.02,42.94,43.0,364939.0,32.5311,32.5614,32.5008,32.5462,364939.0
2019-02-22 10:40:00,43.01,43.08,42.99,43.08,287121.0,32.5538,32.6068,32.5386,32.6068,287121.0
2019-02-22 10:45:00,43.08,43.09,43.01,43.08,218640.0,32.6068,32.6143,32.5538,32.6068,218640.0
2019-02-22 10:50:00,43.07,43.08,42.97,43.03,356481.0,32.5992,32.6068,32.5235,32.5689,356481.0
2019-02-22 10:55:00,43.02,43.03,42.94,43.01,232232.0,32.5614,32.5689,32.5008,32.5538,232232.0
2019-02-22 11:00:00,43.01,43.04,42.98,43.02,163713.0,32.5538,32.5765,32.5311,32.5614,163713.0
2019-02-22 11:05:00,43.02,43.04,42.99,43.01,196386.0,32.5614,32.5765,32.5386,32.5538,196386.0
2019-02-22 11:10:00,43.01,43.06,43.0,43.02,185689.0,32.5538,32.5916,32.5462,32.5614,185689.0
2019-02-22 11:15:00,43.02,43.13,43.02,43.12,222181.0,32.5614,32.6446,32.5614,32.637,222181.0
2019-02-22 11:20:00,43.12,43.13,43.06,43.11,181859.0,32.637,32.6446,32.5916,32.6295,181859.0
2019-02-22 11:25:00,43.12,43.12,43.03,43.07,215590.0,32.637,32.637,32.5689,32.5992,215590.0
2019-02-22 11:30:00,43.07,43.08,43.03,43.05,228040.0,32.5992,32.6068,32.5689,32.5841,228040.0
2019-02-22 11:35:00,43.05,43.08,43.02,43.07,183131.0,32.5841,32.6068,32.5614,32.5992,183131.0
2019-02-22 11:40:00,43.07,43.1,43.04,43.07,147628.0,32.5992,32.6219,32.5765,32.5992,147628.0
2019-02-22 11:45:00,43.07,43.11,43.06,43.11,143173.0,32.5992,32.6295,32.5916,32.6295,143173.0
2019-02-22 11:50:00,43.11,43.12,43.02,43.06,169984.0,32.6295,32.637,32.5614,32.5916,169984.0
2019-02-22 11:55:00,43.06,43.09,43.03,43.03,164220.0,32.5916,32.6143,32.5689,32.5689,164220.0
2019-02-22 12:00:00,43.03,43.09,43.0,43.08,191968.0,32.5689,32.6143,32.5462,32.6068,191968.0
2019-02-22 12:05:00,43.08,43.09,43.06,43.07,100107.0,32.6068,32.6143,32.5916,32.5992,100107.0
2019-02-22 12:10:00,43.07,43.08,43.02,43.05,121258.0,32.5992,32.6068,32.5614,32.5841,121258.0
2019-02-22 12:15:00,43.05,43.07,43.03,43.07,149022.0,32.5841,32.5992,32.5689,32.5992,149022.0
2019-02-22 12:20:00,43.07,43.08,43.05,43.08,145522.0,32.5992,32.6068,32.5841,32.6068,145522.0
2019-02-22 12:25:00,43.08,43.1,43.07,43.08,122743.0,32.6068,32.6219,32.5992,32.6068,122743.0
2019-02-22 12:30:00,43.08,43.11,43.06,43.06,140979.0,32.6068,32.6295,32.5916,32.5916,140979.0
2019-02-22 12:35:00,43.07,43.1,43.03,43.09,149609.0,32.5992,32.6219,32.5689,32.6143,149609.0
2019-02-22 12:40:00,43.09,43.12,43.09,43.1,146850.0,32.6143,32.637,32.6143,32.6219,146850.0
2019-02-22 12:45:00,43.1,43.11,43.09,43.1,73568.0,32.6219,32.6295,32.6143,32.6219,73568.0
2019-02-22 12:50:00,43.1,43.11,43.07,43.09,115519.0,32.6219,32.6295,32.5992,32.6143,115519.0
2019-02-22 12:55:00,43.09,43.11,43.09,43.11,84903.0,32.6143,32.6295,32.6143,32.6295,84903.0
2019-02-22 13:00:00,43.11,43.11,43.07,43.08,143169.0,32.6295,32.6295,32.5992,32.6068,143169.0
2019-02-22 13:05:00,43.08,43.09,43.07,43.09,75285.0,32.6068,32.6143,32.5992,32.6143,75285.0
2019-02-22 13:10:00,43.08,43.08,43.02,43.04,140006.0,32.6068,32.6068,32.5614,32.5765,140006.0
2019-02-22 13:15:00,43.03,43.07,43.02,43.06,101301.0,32.5689,32.5992,32.5614,32.5916,101301.0
2019-02-22 13:20:00,43.06,43.09,43.05,43.09,73251.0,32.5916,32.6143,32.5841,32.6143,73251.0
2019-02-22 13:25:00,43.09,43.09,43.06,43.09,112954.0,32.6143,32.6143,32.5916,32.6143,112954.0
2019-02-22 13:30:00,43.09,43.12,43.08,43.12,145304.0,32.6143,32.637,32.6068,32.637,145304.0
2019-02-22 13:35:00,43.12,43.13,43.08,43.08,134347.0,32.637,32.6446,32.6068,32.6068,134347.0
2019-02-22 13:40:00,43.09,43.09,43.04,43.05,159354.0,32.6143,32.6143,32.5765,32.5841,159354.0
2019-02-22 13:45:00,43.05,43.07,43.03,43.07,113630.0,32.5841,32.5992,32.5689,32.5992,113630.0
2019-02-22 13:50:00,43.07,43.12,43.06,43.11,128828.0,32.5992,32.637,32.5916,32.6295,128828.0
2019-02-22 13:55:00,43.11,43.13,43.09,43.12,164370.0,32.6295,32.6446,32.6143,32.637,164370.0
2019-02-22 14:00:00,43.12,43.13,43.07,43.08,128029.0,32.637,32.6446,32.5992,32.6068,128029.0
2019-02-22 14:05:00,43.09,43.09,43.05,43.06,184709.0,32.6143,32.6143,32.5841,32.5916,184709.0
2019-02-22 14:10:00,43.07,43.12,43.07,43.08,222252.0,32.5992,32.637,32.5992,32.6068,222252.0
2019-02-22 14:15:00,43.08,43.09,43.06,43.06,164682.0,32.6068,32.6143,32.5916,32.5916,164682.0
2019-02-22 14:20:00,43.06,43.08,43.03,43.04,132307.0,32.5916,32.6068,32.5689,32.5765,132307.0
2019-02-22 14:25:00,43.04,43.05,43.01,43.02,129391.0,32.5765,32.5841,32.5538,32.5614,129391.0
2019-02-22 14:30:00,43.02,43.03,42.98,43.0,189668.0,32.5614,32.5689,32.5311,32.5462,189668.0
2019-02-22 14:35:00,43.0,43.0,42.9,42.93,296582.0,32.5462,32.5462,32.4705,32.4932,296582.0
2019-02-22 14:40:00,42.93,42.98,42.9,42.95,233265.0,32.4932,32.5311,32.4705,32.5084,233265.0
2019-02-22 14:45:00,42.95,42.98,42.93,42.94,143289.0,32.5084,32.5311,32.4932,32.5008,143289.0
2019-02-22 14:50:00,42.94,42.98,42.89,42.92,274334.0,32.5008,32.5311,32.463,32.4857,274334.0
2019-02-22 14:55:00,42.92,42.93,42.9,42.91,169047.0,32.4857,32.4932,32.4705,32.4781,169047.0
2019-02-22 15:00:00,42.9,42.97,42.89,42.96,163272.0,32.4705,32.5235,32.463,32.5159,163272.0
2019-02-22 15:05:00,42.96,42.98,42.93,42.96,150951.0,32.5159,32.5311,32.4932,32.5159,150951.0
2019-02-22 15:10:00,42.96,42.99,42.95,42.99,179051.0,32.5159,32.5386,32.5084,32.5386,179051.0
2019-02-22 15:15:00,42.98,42.99,42.94,42.95,216485.0,32.5311,32.5386,32.5008,32.5084,216485.0
2019-02-22 15:20:00,42.95,42.98,42.94,42.97,181934.0,32.5084,32.5311,32.5008,32.5235,181934.0
2019-02-22 15:25:00,42.97,43.02,42.92,43.0,238233.0,32.5235,32.5614,32.4857,32.5462,238233.0
2019-02-22 15:30:00,43.0,43.03,42.97,43.01,306940.0,32.5462,32.5689,32.5235,32.5538,306940.0
2019-02-22 15:35:00,43.01,43.03,42.96,42.98,282717.0,32.5538,32.5689,32.5159,32.5311,282717.0
2019-02-22 15:40:00,42.98,42.99,42.93,42.95,353631.0,32.5311,32.5386,32.4932,32.5084,353631.0
2019-02-22 15:45:00,42.95,42.98,42.92,42.92,408176.0,32.5084,32.5311,32.4857,32.4857,408176.0
2019-02-22 15:50:00,42.93,42.93,42.89,42.93,570088.0,32.4932,32.4932,32.463,32.4932,570088.0
2019-02-22 15:55:00,42.93,43.04,42.92,42.97,1350474.0,32.4932,32.5765,32.4857,32.5235,1350474.0
2019-02-25 09:30:00,43.04,43.12,42.99,43.06,584458.0,32.5765,32.637,32.5386,32.5916,584458.0
2019-02-25 09:35:00,43.05,43.06,42.96,43.06,194631.0,32.5841,32.5916,32.5159,32.5916,194631.0
2019-02-25 09:40:00,43.06,43.17,43.01,43.17,187087.0,32.5916,32.6749,32.5538,32.6749,187087.0
2019-02-25 09:45:00,43.17,43.23,43.1,43.15,267674.0,32.6749,32.7203,32.6219,32.6597,267674.0
2019-02-25 09:50:00,43.15,43.18,43.06,43.12,181749.0,32.6597,32.6825,32.5916,32.637,181749.0
2019-02-25 09:55:00,43.12,43.16,43.09,43.14,255266.0,32.637,32.6673,32.6143,32.6522,255266.0
2019-02-25 10:00:00,43.13,43.15,43.0,43.01,211541.0,32.6446,32.6597,32.5462,32.5538,211541.0
2019-02-25 10:05:00,43.01,43.06,42.99,43.01,143926.0,32.5538,32.5916,32.5386,32.5538,143926.0
2019-02-25 10:10:00,43.0,43.04,42.98,43.02,241781.0,32.5462,32.5765,32.5311,32.5614,241781.0
2019-02-25 10:15:00,43.02,43.06,43.01,43.03,152095.0,32.5614,32.5916,32.5538,32.5689,152095.0
2019-02-25 10:20:00,43.03,43.05,42.99,43.04,155654.0,32.5689,32.5841,32.5386,32.5765,155654.0
2019-02-25 10:25:00,43.04,43.08,43.0,43.08,143259.0,32.5765,32.6068,32.5462,32.6068,143259.0
2019-02-25 10:30:00,43.08,43.08,43.04,43.07,319196.0,32.6068,32.6068,32.5765,32.5992,319196.0
2019-02-25 10:35:00,43.07,43.18,43.05,43.17,165601.0,32.5992,32.6825,32.5841,32.6749,165601.0
2019-02-25 10:40:00,43.17,43.2,43.1,43.16,295062.0,32.6749,32.6976,32.6219,32.6673,295062.0
2019-02-25 10:45:00,43.16,43.17,43.1,43.1,246487.0,32.6673,32.6749,32.6219,32.6219,246487.0
2019-02-25 10:50:00,43.11,43.24,43.1,43.24,186868.0,32.6295,32.7279,32.6219,32.7279,186868.0
2019-02-25 10:55:00,43.23,43.26,43.23,43.26,181757.0,32.7203,32.743,32.7203,32.743,181757.0
2019-02-25 11:00:00,43.26,43.29,43.24,43.29,243534.0,32.743,32.7657,32.7279,32.7657,243534.0
2019-02-25 11:05:00,43.29,43.33,43.28,43.31,135117.0,32.7657,32.796,32.7581,32.7809,135117.0
2019-02-25 11:10:00,43.31,43.36,43.3,43.34,154793.0,32.7809,32.8187,32.7733,32.8036,154793.0
2019-02-25 11:15:00,43.34,43.34,43.25,43.29,121721.0,32.8036,32.8036,32.7354,32.7657,121721.0
2019-02-25 11:20:00,43.28,43.29,43.26,43.27,132472.0,32.7581,32.7657,32.743,32.7506,132472.0
2019-02-25 11:25:00,43.27,43.27,43.23,43.26,142944.0,32.7506,32.7506,32.7203,32.743,142944.0
2019-02-25 11:30:00,43.26,43.32,43.23,43.3,144066.0,32.743,32.7884,32.7203,32.7733,144066.0
2019-02-25 11:35:00,43.31,43.31,43.27,43.3,156820.0,32.7809,32.7809,32.7506,32.7733,156820.0
2019-02-25 11:40:00,43.31,43.31,43.27,43.3,126818.0,32.7809,32.7809,32.7506,32.7733,126818.0
2019-02-25 11:45:00,43.3,43.37,43.28,43.36,171731.0,32.7733,32.8263,32.7581,32.8187,171731.0
2019-02-25 11:50:00,43.36,43.36,43.32,43.32,117343.0,32.8187,32.8187,32.7884,32.7884,117343.0
2019-02-25 11:55:00,43.32,43.34,43.3,43.32,108390.0,32.7884,32.8036,32.7733,32.7884,108390.0
2019-02-25 12:00:00,43.32,43.32,43.23,43.23,142695.0,32.7884,32.7884,32.7203,32.7203,142695.0
2019-02-25 12:05:00,43.24,43.25,43.18,43.21,140872.0,32.7279,32.7354,32.6825,32.7052,140872.0
2019-02-25 12:10:00,43.21,43.24,43.2,43.22,109548.0,32.7052,32.7279,32.6976,32.7127,109548.0
2019-02-25 12:15:00,43.23,43.23,43.19,43.19,114108.0,32.7203,32.7203,32.69,32.69,114108.0
2019-02-25 12:20:00,43.19,43.2,43.13,43.15,93652.0,32.69,32.6976,32.6446,32.6597,93652.0
2019-02-25 12:25:00,43.15,43.19,43.14,43.18,82379.0,32.6597,32.69,32.6522,32.6825,82379.0
2019-02-25 12:30:00,43.18,43.18,43.14,43.14,92199.0,32.6825,32.6825,32.6522,32.6522,92199.0
2019-02-25 12:35:00,43.14,43.15,43.1,43.11,150486.0,32.6522,32.6597,32.6219,32.6295,150486.0
2019-02-25 12:40:00,43.11,43.13,43.1,43.13,71759.0,32.6295,32.6446,32.6219,32.6446,71759.0
2019-02-25 12:45:00,43.13,43.15,43.12,43.14,94016.0,32.6446,32.6597,32.637,32.6522,94016.0
2019-02-25 12:50:00,43.14,43.14,43.07,43.09,137881.0,32.6522,32.6522,32.5992,32.6143,137881.0
2019-02-25 12:55:00,43.09,43.11,43.07,43.09,102775.0,32.6143,32.6295,32.5992,32.6143,102775.0
2019-02-25 13:00:00,43.1,43.12,43.08,43.12,91827.0,32.6219,32.637,32.6068,32.637,91827.0
2019-02-25 13:05:00,43.12,43.13,43.1,43.1,59591.0,32.637,32.6446,32.6219,32.6219,59591.0
2019-02-25 13:10:00,43.11,43.11,43.06,43.07,71386.0,32.6295,32.6295,32.5916,32.5992,71386.0
2019-02-25 13:15:00,43.06,43.11,43.06,43.1,179554.0,32.5916,32.6295,32.5916,32.6219,179554.0
2019-02-25 13:20:00,43.1,43.11,43.08,43.09,112185.0,32.6219,32.6295,32.6068,32.6143,112185.0
2019-02-25 13:25:00,43.1,43.1,43.06,43.07,114116.0,32.6219,32.6219,32.5916,32.5992,114116.0
2019-02-25 13:30:00,43.07,43.1,43.06,43.09,89367.0,32.5992,32.6219,32.5916,32.6143,89367.0
2019-02-25 13:35:00,43.09,43.1,43.05,43.05,164929.0,32.6143,32.6219,32.5841,32.5841,164929.0
2019-02-25 13:40:00,43.05,43.11,43.05,43.09,99489.0,32.5841,32.6295,32.5841,32.6143,99489.0
2019-02-25 13:45:00,43.1,43.13,43.07,43.13,236644.0,32.6219,32.6446,32.5992,32.6446,236644.0
2019-02-25 13:50:00,43.13,43.19,43.12,43.17,352363.0,32.6446,32.69,32.637,32.6749,352363.0
2019-02-25 13:55:00,43.16,43.18,43.13,43.16,172078.0,32.6673,32.6825,32.6446,32.6673,172078.0
2019-02-25 14:00:00,43.16,43.2,43.16,43.16,145472.0,32.6673,32.6976,32.6673,32.6673,145472.0
2019-02-25 14:05:00,43.16,43.2,43.13,43.19,139856.0,32.6673,32.6976,32.6446,32.69,139856.0
2019-02-25 14:10:00,43.19,43.22,43.17,43.19,97811.0,32.69,32.7127,32.6749,32.69,97811.0
2019-02-25 14:15:00,43.19,43.2,43.14,43.15,117405.0,32.69,32.6976,32.6522,32.6597,117405.0
2019-02-25 14:20:00,43.15,43.17,43.14,43.16,126980.0,32.6597,32.6749,32.6522,32.6673,126980.0
2019-02-25 14:25:00,43.16,43.17,43.15,43.15,67928.0,32.6673,32.6749,32.6597,32.6597,67928.0
2019-02-25 14:30:00,43.16,43.17,43.15,43.17,95278.0,32.6673,32.6749,32.6597,32.6749,95278.0
2019-02-25 14:35:00,43.17,43.2,43.16,43.19,141310.0,32.6749,32.6976,32.6673,32.69,141310.0
2019-02-25 14:40:00,43.2,43.21,43.19,43.2,143785.0,32.6976,32.7052,32.69,32.6976,143785.0
2019-02-25 14:45:00,43.21,43.23,43.2,43.23,144723.0,32.7052,32.7203,32.6976,32.7203,144723.0
2019-02-25 14:50:00,43.23,43.24,43.19,43.19,98116.0,32.7203,32.7279,32.69,32.69,98116.0
2019-02-25 14:55:00,43.2,43.21,43.18,43.2,110618.0,32.6976,32.7052,32.6825,32.6976,110618.0
2019-02-25 15:00:00,43.2,43.22,43.17,43.18,129711.0,32.6976,32.7127,32.6749,32.6825,129711.0
2019-02-25 15:05:00,43.18,43.18,43.12,43.14,150957.0,32.6825,32.6825,32.637,32.6522,150957.0
2019-02-25 15:10:00,43.14,43.18,43.12,43.17,156199.0,32.6522,32.6825,32.637,32.6749,156199.0
2019-02-25 15:15:00,43.18,43.23,43.16,43.22,176134.0,32.6825,32.7203,32.6673,32.7127,176134.0
2019-02-25 15:20:00,43.22,43.22,43.15,43.15,135428.0,32.7127,32.7127,32.6597,32.6597,135428.0
2019-02-25 15:25:00,43.16,43.16,43.08,43.09,270730.0,32.6673,32.6673,32.6068,32.6143,270730.0
2019-02-25 15:30:00,43.09,43.13,42.94,43.09,1096074.0,32.6143,32.6446,32.5008,32.6143,1096074.0
2019-02-25 15:35:00,43.09,43.19,43.06,43.18,508391.0,32.6143,32.69,32.5916,32.6825,508391.0
2019-02-25 15:40:00,43.18,43.21,43.15,43.2,253191.0,32.6825,32.7052,32.6597,32.6976,253191.0
2019-02-25 15:45:00,43.2,43.2,43.1,43.12,333253.0,32.6976,32.6976,32.6219,32.637,333253.0
2019-02-25 15:50:00,43.11,43.12,43.05,43.08,452871.0,32.6295,32.637,32.5841,32.6068,452871.0
2019-02-25 15:55:00,43.09,43.1,42.98,43.06,1649205.0,32.6143,32.6219,32.5311,32.5916,1649205.0
2019-02-26 09:30:00,42.96,43.02,42.86,42.93,651379.0,32.5159,32.5614,32.4403,32.4932,651379.0
2019-02-26 09:35:00,42.93,43.04,42.9,43.01,231180.0,32.4932,32.5765,32.4705,32.5538,231180.0
2019-02-26 09:40:00,43.0,43.02,42.9,42.95,258785.0,32.5462,32.5614,32.4705,32.5084,258785.0
2019-02-26 09:45:00,42.94,42.95,42.81,42.83,235053.0,32.5008,32.5084,32.4024,32.4175,235053.0
2019-02-26 09:50:00,42.83,42.9,42.82,42.88,197355.0,32.4175,32.4705,32.41,32.4554,197355.0
2019-02-26 09:55:00,42.88,42.91,42.86,42.87,179602.0,32.4554,32.4781,32.4403,32.4478,179602.0
2019-02-26 10:00:00,42.87,42.98,42.85,42.97,218995.0,32.4478,32.5311,32.4327,32.5235,218995.0
2019-02-26 10:05:00,42.97,42.97,42.88,42.91,122959.0,32.5235,32.5235,32.4554,32.4781,122959.0
2019-02-26 10:10:00,42.91,42.96,42.91,42.94,95831.0,32.4781,32.5159,32.4781,32.5008,95831.0
2019-02-26 10:15:00,42.94,42.97,42.9,42.93,136469.0,32.5008,32.5235,32.4705,32.4932,136469.0
2019-02-26 10:20:00,42.94,43.0,42.92,42.99,109285.0,32.5008,32.5462,32.4857,32.5386,109285.0
2019-02-26 10:25:00,43.0,43.08,42.98,43.01,223421.0,32.5462,32.6068,32.5311,32.5538,223421.0
2019-02-26 10:30:00,43.0,43.03,42.94,42.96,163106.0,32.5462,32.5689,32.5008,32.5159,163106.0
2019-02-26 10:35:00,42.96,42.97,42.91,42.91,99263.0,32.5159,32.5235,32.4781,32.4781,99263.0
2019-02-26 10:40:00,42.91,42.98,42.9,42.97,69049.0,32.4781,32.5311,32.4705,32.5235,69049.0
2019-02-26 10:45:00,42.96,42.98,42.93,42.94,71788.0,32.5159,32.5311,32.4932,32.5008,71788.0
2019-02-26 10:50:00,42.93,42.94,42.85,42.85,85595.0,32.4932,32.5008,32.4327,32.4327,85595.0
2019-02-26 10:55:00,42.85,42.86,42.8,42.8,101962.0,32.4327,32.4403,32.3948,32.3948,101962.0
2019-02-26 11:00:00,42.8,42.89,42.8,42.89,113198.0,32.3948,32.463,32.3948,32.463,113198.0
2019-02-26 11:05:00,42.88,42.93,42.87,42.92,79335.0,32.4554,32.4932,32.4478,32.4857,79335.0
2019-02-26 11:10:00,42.93,43.03,42.92,43.01,146064.0,32.4932,32.5689,32.4857,32.5538,146064.0
2019-02-26 11:15:00,43.02,43.06,43.0,43.02,107130.0,32.5614,32.5916,32.5462,32.5614,107130.0
2019-02-26 11:20:00,43.03,43.03,43.0,43.02,92585.0,32.5689,32.5689,32.5462,32.5614,92585.0
2019-02-26 11:25:00,43.01,43.07,43.01,43.05,73160.0,32.5538,32.5992,32.5538,32.5841,73160.0
2019-02-26 11:30:00,43.06,43.11,43.05,43.1,186803.0,32.5916,32.6295,32.5841,32.6219,186803.0
2019-02-26 11:35:00,43.1,43.1,42.98,42.98,114618.0,32.6219,32.6219,32.5311,32.5311,114618.0
2019-02-26 11:40:00,42.98,43.0,42.97,42.99,63228.0,32.5311,32.5462,32.5235,32.5386,63228.0
2019-02-26 11:45:00,42.98,43.05,42.98,43.01,116803.0,32.5311,32.5841,32.5311,32.5538,116803.0
2019-02-26 11:50:00,43.01,43.05,43.01,43.04,72311.0,32.5538,32.5841,32.5538,32.5765,72311.0
2019-02-26 11:55:00,43.04,43.04,42.98,42.98,67261.0,32.5765,32.5765,32.5311,32.5311,67261.0
2019-02-26 12:00:00,42.99,43.02,42.96,42.97,59188.0,32.5386,32.5614,32.5159,32.5235,59188.0
2019-02-26 12:05:00,42.97,43.0,42.96,42.97,65385.0,32.5235,32.5462,32.5159,32.5235,65385.0
2019-02-26 12:10:00,42.97,43.0,42.96,42.99,111251.0,32.5235,32.5462,32.5159,32.5386,111251.0
2019-02-26 12:15:00,42.99,43.0,42.97,43.0,67157.0,32.5386,32.5462,32.5235,32.5462,67157.0
2019-02-26 12:20:00,43.0,43.05,42.99,43.05,66678.0,32.5462,32.5841,32.5386,32.5841,66678.0
2019-02-26 12:25:00,43.05,43.05,43.0,43.0,56879.0,32.5841,32.5841,32.5462,32.5462,56879.0
2019-02-26 12:30:00,43.01,43.02,42.97,42.98,90803.0,32.5538,32.5614,32.5235,32.5311,90803.0
2019-02-26 12:35:00,42.98,43.0,42.96,42.98,111414.0,32.5311,32.5462,32.5159,32.5311,111414.0
2019-02-26 12:40:00,42.98,43.02,42.98,43.01,75341.0,32.5311,32.5614,32.5311,32.5538,75341.0
2019-02-26 12:45:00,43.01,43.01,42.97,43.01,82729.0,32.5538,32.5538,32.5235,32.5538,82729.0
2019-02-26 12:50:00,43.01,43.03,43.0,43.02,67022.0,32.5538,32.5689,32.5462,32.5614,67022.0
2019-02-26 12:55:00,43.02,43.03,43.0,43.01,62430.0,32.5614,32.5689,32.5462,32.5538,62430.0
2019-02-26 13:00:00,43.0,43.05,43.0,43.02,115121.0,32.5462,32.5841,32.5462,32.5614,115121.0
2019-02-26 13:05:00,43.02,43.03,43.0,43.02,52986.0,32.5614,32.5689,32.5462,32.5614,52986.0
2019-02-26 13:10:00,43.03,43.05,43.01,43.05,76071.0,32.5689,32.5841,32.5538,32.5841,76071.0
2019-02-26 13:15:00,43.05,43.08,43.04,43.07,76864.0,32.5841,32.6068,32.5765,32.5992,76864.0
2019-02-26 13:20:00,43.06,43.08,43.06,43.07,54669.0,32.5916,32.6068,32.5916,32.5992,54669.0
2019-02-26 13:25:00,43.07,43.07,43.06,43.07,59184.0,32.5992,32.5992,32.5916,32.5992,59184.0
2019-02-26 13:30:00,43.07,43.07,43.02,43.03,60996.0,32.5992,32.5992,32.5614,32.5689,60996.0
2019-02-26 13:35:00,43.03,43.03,42.97,42.98,113714.0,32.5689,32.5689,32.5235,32.5311,113714.0
2019-02-26 13:40:00,42.98,43.02,42.98,43.02,82343.0,32.5311,32.5614,32.5311,32.5614,82343.0
2019-02-26 13:45:00,43.02,43.05,43.01,43.04,74490.0,32.5614,32.5841,32.5538,32.5765,74490.0
2019-02-26 13:50:00,43.04,43.05,43.02,43.02,60651.0,32.5765,32.5841,32.5614,32.5614,60651.0
2019-02-26 13:55:00,43.03,43.07,43.02,43.07,103642.0,32.5689,32.5992,32.5614,32.5992,103642.0
2019-02-26 14:00:00,43.07,43.12,43.06,43.1,130350.0,32.5992,32.637,32.5916,32.6219,130350.0
2019-02-26 14:05:00,43.1,43.12,43.07,43.08,98542.0,32.6219,32.637,32.5992,32.6068,98542.0
2019-02-26 14:10:00,43.07,43.1,43.06,43.08,69606.0,32.5992,32.6219,32.5916,32.6068,69606.0
2019-02-26 14:15:00,43.08,43.11,43.07,43.11,80917.0,32.6068,32.6295,32.5992,32.6295,80917.0
2019-02-26 14:20:00,43.11,43.11,43.06,43.08,75827.0,32.6295,32.6295,32.5916,32.6068,75827.0
2019-02-26 14:25:00,43.08,43.09,43.06,43.09,64652.0,32.6068,32.6143,32.5916,32.6143,64652.0
2019-02-26 14:30:00,43.09,43.11,43.08,43.11,83756.0,32.6143,32.6295,32.6068,32.6295,83756.0
2019-02-26 14:35:00,43.11,43.13,43.1,43.12,84189.0,32.6295,32.6446,32.6219,32.637,84189.0
2019-02-26 14:40:00,43.12,43.16,43.11,43.13,157109.0,32.637,32.6673,32.6295,32.6446,157109.0
2019-02-26 14:45:00,43.13,43.15,43.12,43.14,88758.0,32.6446,32.6597,32.637,32.6522,88758.0
2019-02-26 14:50:00,43.14,43.19,43.14,43.17,93502.0,32.6522,32.69,32.6522,32.6749,93502.0
2019-02-26 14:55:00,43.17,43.19,43.15,43.18,83724.0,32.6749,32.69,32.6597,32.6825,83724.0
2019-02-26 15:00:00,43.19,43.2,43.16,43.17,119079.0,32.69,32.6976,32.6673,32.6749,119079.0
2019-02-26 15:05:00,43.18,43.2,43.15,43.17,143305.0,32.6825,32.6976,32.6597,32.6749,143305.0
2019-02-26 15:10:00,43.18,43.19,43.16,43.18,95727.0,32.6825,32.69,32.6673,32.6825,95727.0
2019-02-26 15:15:00,43.19,43.23,43.18,43.21,171837.0,32.69,32.7203,32.6825,32.7052,171837.0
2019-02-26 15:20:00,43.21,43.23,43.2,43.2,163560.0,32.7052,32.7203,32.6976,32.6976,163560.0
2019-02-26 15:25:00,43.2,43.21,43.15,43.15,131007.0,32.6976,32.7052,32.6597,32.6597,131007.0
2019-02-26 15:30:00,43.16,43.16,43.11,43.13,293781.0,32.6673,32.6673,32.6295,32.6446,293781.0
2019-02-26 15:35:00,43.13,43.13,43.08,43.1,238402.0,32.6446,32.6446,32.6068,32.6219,238402.0
2019-02-26 15:40:00,43.1,43.14,43.09,43.12,281503.0,32.6219,32.6522,32.6143,32.637,281503.0
2019-02-26 15:45:00,43.12,43.14,43.08,43.11,394487.0,32.637,32.6522,32.6068,32.6295,394487.0
2019-02-26 15:50:00,43.11,43.11,43.04,43.08,307252.0,32.6295,32.6295,32.5765,32.6068,307252.0
2019-02-26 15:55:00,43.08,43.09,42.98,43.0,776641.0,32.6068,32.6143,32.5311,32.5462,776641.0
2019-02-27 09:30:00,42.98,43.05,42.9,43.02,448557.0,32.5311,32.5841,32.4705,32.5614,448557.0
2019-02-27 09:35:00,43.02,43.11,42.93,43.08,168416.0,32.5614,32.6295,32.4932,32.6068,168416.0
2019-02-27 09:40:00,43.08,43.09,43.02,43.03,119449.0,32.6068,32.6143,32.5614,32.5689,119449.0
2019-02-27 09:45:00,43.03,43.12,43.02,43.11,122397.0,32.5689,32.637,32.5614,32.6295,122397.0
2019-02-27 09:50:00,43.11,43.16,43.07,43.09,116974.0,32.6295,32.6673,32.5992,32.6143,116974.0
2019-02-27 09:55:00,43.08,43.16,43.07,43.12,181922.0,32.6068,32.6673,32.5992,32.637,181922.0
2019-02-27 10:00:00,43.13,43.17,43.09,43.14,269364.0,32.6446,32.6749,32.6143,32.6522,269364.0
2019-02-27 10:05:00,43.14,43.18,43.12,43.13,224306.0,32.6522,32.6825,32.637,32.6446,224306.0
2019-02-27 10:10:00,43.13,43.13,42.93,43.0,255508.0,32.6446,32.6446,32.4932,32.5462,255508.0
2019-02-27 10:15:00,43.0,43.0,42.9,42.95,135651.0,32.5462,32.5462,32.4705,32.5084,135651.0
2019-02-27 10:20:00,42.95,42.96,42.86,42.89,123025.0,32.5084,32.5159,32.4403,32.463,123025.0
2019-02-27 10:25:00,42.9,42.9,42.81,42.88,145174.0,32.4705,32.4705,32.4024,32.4554,145174.0
2019-02-27 10:30:00,42.88,42.92,42.85,42.89,112209.0,32.4554,32.4857,32.4327,32.463,112209.0
2019-02-27 10:35:00,42.89,42.93,42.88,42.92,117256.0,32.463,32.4932,32.4554,32.4857,117256.0
2019-02-27 10:40:00,42.92,42.93,42.86,42.88,136201.0,32.4857,32.4932,32.4403,32.4554,136201.0
2019-02-27 10:45:00,42.88,42.89,42.81,42.83,123766.0,32.4554,32.463,32.4024,32.4175,123766.0
2019-02-27 10:50:00,42.82,42.88,42.81,42.88,141781.0,32.41,32.4554,32.4024,32.4554,141781.0
2019-02-27 10:55:00,42.88,42.94,42.85,42.94,203777.0,32.4554,32.5008,32.4327,32.5008,203777.0
2019-02-27 11:00:00,42.94,42.98,42.92,42.96,88591.0,32.5008,32.5311,32.4857,32.5159,88591.0
2019-02-27 11:05:00,42.96,42.99,42.93,42.98,103033.0,32.5159,32.5386,32.4932,32.5311,103033.0
2019-02-27 11:10:00,42.99,42.99,42.93,42.96,124374.0,32.5386,32.5386,32.4932,32.5159,124374.0
2019-02-27 11:15:00,42.95,42.97,42.91,42.94,149134.0,32.5084,32.5235,32.4781,32.5008,149134.0
2019-02-27 11:20:00,42.94,42.97,42.93,42.96,133406.0,32.5008,32.5235,32.4932,32.5159,133406.0
2019-02-27 11:25:00,42.97,43.04,42.96,43.0,117449.0,32.5235,32.5765,32.5159,32.5462,117449.0
2019-02-27 11:30:00,43.01,43.01,42.95,42.98,86877.0,32.5538,32.5538,32.5084,32.5311,86877.0
2019-02-27 11:35:00,42.98,43.01,42.97,43.0,106857.0,32.5311,32.5538,32.5235,32.5462,106857.0
2019-02-27 11:40:00,43.0,43.03,42.97,42.98,74316.0,32.5462,32.5689,32.5235,32.5311,74316.0
2019-02-27 11:45:00,42.98,43.0,42.97,43.0,95569.0,32.5311,32.5462,32.5235,32.5462,95569.0
2019-02-27 11:50:00,42.99,43.05,42.99,43.05,75461.0,32.5386,32.5841,32.5386,32.5841,75461.0
2019-02-27 11:55:00,43.05,43.09,43.03,43.08,123097.0,32.5841,32.6143,32.5689,32.6068,123097.0
2019-02-27 12:00:00,43.08,43.14,43.07,43.14,112118.0,32.6068,32.6522,32.5992,32.6522,112118.0
2019-02-27 12:05:00,43.14,43.15,43.11,43.14,87743.0,32.6522,32.6597,32.6295,32.6522,87743.0
2019-02-27 12:10:00,43.14,43.17,43.13,43.15,92305.0,32.6522,32.6749,32.6446,32.6597,92305.0
2019-02-27 12:15:00,43.15,43.16,43.13,43.15,104534.0,32.6597,32.6673,32.6446,32.6597,104534.0
2019-02-27 12:20:00,43.15,43.17,43.13,43.16,66766.0,32.6597,32.6749,32.6446,32.6673,66766.0
2019-02-27 12:25:00,43.17,43.19,43.15,43.16,65022.0,32.6749,32.69,32.6597,32.6673,65022.0
2019-02-27 12:30:00,43.16,43.22,43.15,43.17,129532.0,32.6673,32.7127,32.6597,32.6749,129532.0
2019-02-27 12:35:00,43.17,43.17,43.14,43.15,67839.0,32.6749,32.6749,32.6522,32.6597,67839.0
2019-02-27 12:40:00,43.15,43.16,43.09,43.09,72393.0,32.6597,32.6673,32.6143,32.6143,72393.0
2019-02-27 12:45:00,43.09,43.1,43.07,43.1,74107.0,32.6143,32.6219,32.5992,32.6219,74107.0
2019-02-27 12:50:00,43.1,43.13,43.09,43.12,67390.0,32.6219,32.6446,32.6143,32.637,67390.0
2019-02-27 12:55:00,43.11,43.15,43.11,43.15,51718.0,32.6295,32.6597,32.6295,32.6597,51718.0
2019-02-27 13:00:00,43.15,43.15,43.13,43.13,103565.0,32.6597,32.6597,32.6446,32.6446,103565.0
2019-02-27 13:05:00,43.14,43.15,43.13,43.15,102190.0,32.6522,32.6597,32.6446,32.6597,102190.0
2019-02-27 13:10:00,43.15,43.15,43.13,43.15,89744.0,32.6597,32.6597,32.6446,32.6597,89744.0
2019-02-27 13:15:00,43.15,43.15,43.13,43.14,74953.0,32.6597,32.6597,32.6446,32.6522,74953.0
2019-02-27 13:20:00,43.14,43.15,43.13,43.13,178579.0,32.6522,32.6597,32.6446,32.6446,178579.0
2019-02-27 13:25:00,43.14,43.15,43.11,43.12,98272.0,32.6522,32.6597,32.6295,32.637,98272.0
2019-02-27 13:30:00,43.12,43.12,43.1,43.12,56173.0,32.637,32.637,32.6219,32.637,56173.0
2019-02-27 13:35:00,43.12,43.14,43.11,43.12,81287.0,32.637,32.6522,32.6295,32.637,81287.0
2019-02-27 13:40:00,43.12,43.13,43.09,43.11,114495.0,32.637,32.6446,32.6143,32.6295,114495.0
2019-02-27 13:45:00,43.1,43.13,43.1,43.12,163401.0,32.6219,32.6446,32.6219,32.637,163401.0
2019-02-27 13:50:00,43.12,43.14,43.1,43.12,60008.0,32.637,32.6522,32.6219,32.637,60008.0
2019-02-27 13:55:00,43.12,43.13,43.1,43.12,78350.0,32.637,32.6446,32.6219,32.637,78350.0
2019-02-27 14:00:00,43.13,43.14,43.1,43.14,117840.0,32.6446,32.6522,32.6219,32.6522,117840.0
2019-02-27 14:05:00,43.14,43.14,43.11,43.12,68329.0,32.6522,32.6522,32.6295,32.637,68329.0
2019-02-27 14:10:00,43.12,43.15,43.11,43.15,225076.0,32.637,32.6597,32.6295,32.6597,225076.0
2019-02-27 14:15:00,43.15,43.15,43.12,43.13,71564.0,32.6597,32.6597,32.637,32.6446,71564.0
2019-02-27 14:20:00,43.14,43.15,43.12,43.13,51875.0,32.6522,32.6597,32.637,32.6446,51875.0
2019-02-27 14:25:00,43.13,43.15,43.12,43.13,67522.0,32.6446,32.6597,32.637,32.6446,67522.0
2019-02-27 14:30:00,43.13,43.15,43.12,43.13,167878.0,32.6446,32.6597,32.637,32.6446,167878.0
2019-02-27 14:35:00,43.13,43.14,43.12,43.14,64461.0,32.6446,32.6522,32.637,32.6522,64461.0
2019-02-27 14:40:00,43.14,43.15,43.12,43.13,170378.0,32.6522,32.6597,32.637,32.6446,170378.0
2019-02-27 14:45:00,43.13,43.14,43.1,43.12,127721.0,32.6446,32.6522,32.6219,32.637,127721.0
2019-02-27 14:50:00,43.12,43.13,43.08,43.09,150557.0,32.637,32.6446,32.6068,32.6143,150557.0
2019-02-27 14:55:00,43.09,43.14,43.08,43.14,144585.0,32.6143,32.6522,32.6068,32.6522,144585.0
2019-02-27 15:00:00,43.14,43.14,43.09,43.09,127480.0,32.6522,32.6522,32.6143,32.6143,127480.0
2019-02-27 15:05:00,43.09,43.14,43.09,43.12,239696.0,32.6143,32.6522,32.6143,32.637,239696.0
2019-02-27 15:10:00,43.12,43.14,43.1,43.11,176439.0,32.637,32.6522,32.6219,32.6295,176439.0
2019-02-27 15:15:00,43.11,43.14,43.1,43.12,207539.0,32.6295,32.6522,32.6219,32.637,207539.0
2019-02-27 15:20:00,43.12,43.12,43.05,43.07,104210.0,32.637,32.637,32.5841,32.5992,104210.0
2019-02-27 15:25:00,43.07,43.08,43.03,43.04,83138.0,32.5992,32.6068,32.5689,32.5765,83138.0
2019-02-27 15:30:00,43.04,43.05,43.01,43.05,99193.0,32.5765,32.5841,32.5538,32.5841,99193.0
2019-02-27 15:35:00,43.04,43.08,43.04,43.05,142105.0,32.5765,32.6068,32.5765,32.5841,142105.0
2019-02-27 15:40:00,43.05,43.06,42.98,42.98,219041.0,32.5841,32.5916,32.5311,32.5311,219041.0
2019-02-27 15:45:00,42.98,43.0,42.97,42.98,260655.0,32.5311,32.5462,32.5235,32.5311,260655.0
2019-02-27 15:50:00,42.99,43.0,42.94,42.98,428832.0,32.5386,32.5462,32.5008,32.5311,428832.0
2019-02-27 15:55:00,42.98,43.0,42.91,42.93,1142836.0,32.5311,32.5462,32.4781,32.4932,1142836.0
2019-02-28 09:30:00,42.95,43.16,42.87,43.16,489844.0,32.5084,32.6673,32.4478,32.6673,489844.0
2019-02-28 09:35:00,43.16,43.36,43.13,43.36,257209.0,32.6673,32.8187,32.6446,32.8187,257209.0
2019-02-28 09:40:00,43.36,43.56,43.32,43.54,607201.0,32.8187,32.9701,32.7884,32.9549,607201.0
2019-02-28 09:45:00,43.53,43.65,43.49,43.59,344696.0,32.9474,33.0382,32.9171,32.9928,344696.0
2019-02-28 09:50:00,43.59,43.66,43.57,43.65,401734.0,32.9928,33.0458,32.9776,33.0382,401734.0
2019-02-28 09:55:00,43.65,43.69,43.61,43.64,235169.0,33.0382,33.0685,33.0079,33.0306,235169.0
2019-02-28 10:00:00,43.64,43.64,43.52,43.57,258642.0,33.0306,33.0306,32.9398,32.9776,258642.0
2019-02-28 10:05:00,43.58,43.58,43.5,43.55,181143.0,32.9852,32.9852,32.9247,32.9625,181143.0
2019-02-28 10:10:00,43.54,43.62,43.52,43.59,220156.0,32.9549,33.0155,32.9398,32.9928,220156.0
2019-02-28 10:15:00,43.6,43.65,43.59,43.64,116506.0,33.0003,33.0382,32.9928,33.0306,116506.0
2019-02-28 10:20:00,43.65,43.65,43.58,43.61,159029.0,33.0382,33.0382,32.9852,33.0079,159029.0
2019-02-28 10:25:00,43.61,43.64,43.59,43.64,205545.0,33.0079,33.0306,32.9928,33.0306,205545.0
2019-02-28 10:30:00,43.64,43.77,43.64,43.77,288966.0,33.0306,33.129,33.0306,33.129,288966.0
2019-02-28 10:35:00,43.77,43.78,43.71,43.73,434643.0,33.129,33.1366,33.0836,33.0987,434643.0
2019-02-28 10:40:00,43.73,43.73,43.66,43.73,249267.0,33.0987,33.0987,33.0458,33.0987,249267.0
2019-02-28 10:45:00,43.73,43.73,43.61,43.62,404449.0,33.0987,33.0987,33.0079,33.0155,404449.0
2019-02-28 10:50:00,43.61,43.62,43.56,43.58,203637.0,33.0079,33.0155,32.9701,32.9852,203637.0
2019-02-28 10:55:00,43.57,43.59,43.55,43.55,152324.0,32.9776,32.9928,32.9625,32.9625,152324.0
2019-02-28 11:00:00,43.55,43.59,43.55,43.55,131883.0,32.9625,32.9928,32.9625,32.9625,131883.0
2019-02-28 11:05:00,43.55,43.56,43.4,43.41,147840.0,32.9625,32.9701,32.849,32.8565,147840.0
2019-02-28 11:10:00,43.41,43.44,43.37,43.42,177848.0,32.8565,32.8792,32.8263,32.8641,177848.0
2019-02-28 11:15:00,43.41,43.43,43.4,43.43,117702.0,32.8565,32.8717,32.849,32.8717,117702.0
2019-02-28 11:20:00,43.42,43.45,43.38,43.38,175684.0,32.8641,32.8868,32.8338,32.8338,175684.0
2019-02-28 11:25:00,43.38,43.41,43.3,43.3,269706.0,32.8338,32.8565,32.7733,32.7733,269706.0
2019-02-28 11:30:00,43.3,43.33,43.24,43.27,415152.0,32.7733,32.796,32.7279,32.7506,415152.0
2019-02-28 11:35:00,43.27,43.27,43.22,43.24,212988.0,32.7506,32.7506,32.7127,32.7279,212988.0
2019-02-28 11:40:00,43.25,43.32,43.24,43.29,174561.0,32.7354,32.7884,32.7279,32.7657,174561.0
2019-02-28 11:45:00,43.3,43.35,43.29,43.35,183664.0,32.7733,32.8111,32.7657,32.8111,183664.0
2019-02-28 11:50:00,43.35,43.39,43.34,43.37,240865.0,32.8111,32.8414,32.8036,32.8263,240865.0
2019-02-28 11:55:00,43.37,43.39,43.32,43.33,243155.0,32.8263,32.8414,32.7884,32.796,243155.0
2019-02-28 12:00:00,43.32,43.37,43.31,43.32,188215.0,32.7884,32.8263,32.7809,32.7884,188215.0
2019-02-28 12:05:00,43.33,43.34,43.26,43.27,101886.0,32.796,32.8036,32.743,32.7506,101886.0
2019-02-28 12:10:00,43.27,43.29,43.26,43.27,62237.0,32.7506,32.7657,32.743,32.7506,62237.0
2019-02-28 12:15:00,43.27,43.28,43.24,43.27,123040.0,32.7506,32.7581,32.7279,32.7506,123040.0
2019-02-28 12:20:00,43.27,43.34,43.26,43.33,101138.0,32.7506,32.8036,32.743,32.796,101138.0
2019-02-28 12:25:00,43.33,43.33,43.29,43.32,123114.0,32.796,32.796,32.7657,32.7884,123114.0
2019-02-28 12:30:00,43.32,43.32,43.29,43.32,108052.0,32.7884,32.7884,32.7657,32.7884,108052.0
2019-02-28 12:35:00,43.32,43.32,43.3,43.3,117458.0,32.7884,32.7884,32.7733,32.7733,117458.0
2019-02-28 12:40:00,43.3,43.32,43.3,43.3,93628.0,32.7733,32.7884,32.7733,32.7733,93628.0
2019-02-28 12:45:00,43.3,43.31,43.3,43.31,41920.0,32.7733,32.7809,32.7733,32.7809,41920.0
2019-02-28 12:50:00,43.31,43.37,43.3,43.36,180953.0,32.7809,32.8263,32.7733,32.8187,180953.0
2019-02-28 12:55:00,43.36,43.42,43.35,43.41,106765.0,32.8187,32.8641,32.8111,32.8565,106765.0
2019-02-28 13:00:00,43.41,43.44,43.41,43.41,74291.0,32.8565,32.8792,32.8565,32.8565,74291.0
2019-02-28 13:05:00,43.41,43.42,43.39,43.39,71280.0,32.8565,32.8641,32.8414,32.8414,71280.0
2019-02-28 13:10:00,43.39,43.4,43.36,43.37,64123.0,32.8414,32.849,32.8187,32.8263,64123.0
2019-02-28 13:15:00,43.36,43.37,43.34,43.34,76643.0,32.8187,32.8263,32.8036,32.8036,76643.0
2019-02-28 13:20:00,43.35,43.36,43.33,43.36,237746.0,32.8111,32.8187,32.796,32.8187,237746.0
2019-02-28 13:25:00,43.36,43.4,43.35,43.35,133753.0,32.8187,32.849,32.8111,32.8111,133753.0
2019-02-28 13:30:00,43.35,43.36,43.33,43.34,94629.0,32.8111,32.8187,32.796,32.8036,94629.0
2019-02-28 13:35:00,43.34,43.36,43.33,43.34,76964.0,32.8036,32.8187,32.796,32.8036,76964.0
2019-02-28 13:40:00,43.34,43.34,43.3,43.32,81485.0,32.8036,32.8036,32.7733,32.7884,81485.0
2019-02-28 13:45:00,43.32,43.38,43.29,43.38,138165.0,32.7884,32.8338,32.7657,32.8338,138165.0
2019-02-28 13:50:00,43.38,43.43,43.38,43.43,80361.0,32.8338,32.8717,32.8338,32.8717,80361.0
2019-02-28 13:55:00,43.43,43.44,43.41,43.41,143909.0,32.8717,32.8792,32.8565,32.8565,143909.0
2019-02-28 14:00:00,43.42,43.43,43.4,43.42,125269.0,32.8641,32.8717,32.849,32.8641,125269.0
2019-02-28 14:05:00,43.41,43.43,43.41,43.41,84976.0,32.8565,32.8717,32.8565,32.8565,84976.0
2019-02-28 14:10:00,43.42,43.43,43.4,43.43,107596.0,32.8641,32.8717,32.849,32.8717,107596.0
2019-02-28 14:15:00,43.43,43.43,43.4,43.41,109611.0,32.8717,32.8717,32.849,32.8565,109611.0
2019-02-28 14:20:00,43.41,43.41,43.39,43.4,136431.0,32.8565,32.8565,32.8414,32.849,136431.0
2019-02-28 14:25:00,43.4,43.45,43.4,43.44,136263.0,32.849,32.8868,32.849,32.8792,136263.0
2019-02-28 14:30:00,43.43,43.43,43.36,43.38,149319.0,32.8717,32.8717,32.8187,32.8338,149319.0
2019-02-28 14:35:00,43.38,43.41,43.37,43.39,86750.0,32.8338,32.8565,32.8263,32.8414,86750.0
2019-02-28 14:40:00,43.38,43.39,43.35,43.36,136777.0,32.8338,32.8414,32.8111,32.8187,136777.0
2019-02-28 14:45:00,43.36,43.36,43.34,43.34,145495.0,32.8187,32.8187,32.8036,32.8036,145495.0
2019-02-28 14:50:00,43.34,43.35,43.31,43.33,220402.0,32.8036,32.8111,32.7809,32.796,220402.0
2019-02-28 14:55:00,43.33,43.35,43.33,43.35,136795.0,32.796,32.8111,32.796,32.8111,136795.0
2019-02-28 15:00:00,43.35,43.36,43.34,43.35,201217.0,32.8111,32.8187,32.8036,32.8111,201217.0
2019-02-28 15:05:00,43.36,43.44,43.35,43.43,200597.0,32.8187,32.8792,32.8111,32.8717,200597.0
2019-02-28 15:10:00,43.43,43.46,43.42,43.46,176460.0,32.8717,32.8944,32.8641,32.8944,176460.0
2019-02-28 15:15:00,43.45,43.49,43.45,43.47,261043.0,32.8868,32.9171,32.8868,32.902,261043.0
2019-02-28 15:20:00,43.47,43.48,43.43,43.44,307588.0,32.902,32.9095,32.8717,32.8792,307588.0
2019-02-28 15:25:00,43.44,43.51,43.43,43.5,575516.0,32.8792,32.9322,32.8717,32.9247,575516.0
2019-02-28 15:30:00,43.5,43.53,43.49,43.52,346290.0,32.9247,32.9474,32.9171,32.9398,346290.0
2019-02-28 15:35:00,43.52,43.52,43.49,43.51,525770.0,32.9398,32.9398,32.9171,32.9322,525770.0
2019-02-28 15:40:00,43.52,43.52,43.47,43.47,558396.0,32.9398,32.9398,32.902,32.902,558396.0
2019-02-28 15:45:00,43.47,43.48,43.4,43.4,650045.0,32.902,32.9095,32.849,32.849,650045.0
2019-02-28 15:50:00,43.41,43.41,43.28,43.28,913267.0,32.8565,32.8565,32.7581,32.7581,913267.0
2019-02-28 15:55:00,43.28,43.34,43.11,43.33,4198296.0,32.7581,32.8036,32.6295,32.796,4198296.0
2019-03-01 09:30:00,43.61,43.61,43.35,43.4,716450.0,33.0079,33.0079,32.8111,32.849,716450.0
2019-03-01 09:35:00,43.4,43.4,43.32,43.36,507350.0,32.849,32.849,32.7884,32.8187,507350.0
2019-03-01 09:40:00,43.35,43.43,43.29,43.43,436000.0,32.8111,32.8717,32.7657,32.8717,436000.0
2019-03-01 09:45:00,43.42,43.58,43.42,43.55,343067.0,32.8641,32.9852,32.8641,32.9625,343067.0
2019-03-01 09:50:00,43.55,43.67,43.52,43.66,484981.0,32.9625,33.0533,32.9398,33.0458,484981.0
2019-03-01 09:55:00,43.66,43.79,43.66,43.78,791198.0,33.0458,33.1442,33.0458,33.1366,791198.0
2019-03-01 10:00:00,43.78,43.79,43.62,43.69,435930.0,33.1366,33.1442,33.0155,33.0685,435930.0
2019-03-01 10:05:00,43.69,43.69,43.56,43.6,196171.0,33.0685,33.0685,32.9701,33.0003,196171.0
2019-03-01 10:10:00,43.6,43.62,43.52,43.55,341815.0,33.0003,33.0155,32.9398,32.9625,341815.0
2019-03-01 10:15:00,43.54,43.56,43.45,43.51,235633.0,32.9549,32.9701,32.8868,32.9322,235633.0
2019-03-01 10:20:00,43.5,43.51,43.4,43.43,218178.0,32.9247,32.9322,32.849,32.8717,218178.0
2019-03-01 10:25:00,43.42,43.49,43.42,43.49,276920.0,32.8641,32.9171,32.8641,32.9171,276920.0
2019-03-01 10:30:00,43.49,43.53,43.46,43.5,192784.0,32.9171,32.9474,32.8944,32.9247,192784.0
2019-03-01 10:35:00,43.5,43.54,43.48,43.51,271153.0,32.9247,32.9549,32.9095,32.9322,271153.0
2019-03-01 10:40:00,43.51,43.58,43.5,43.57,204415.0,32.9322,32.9852,32.9247,32.9776,204415.0
2019-03-01 10:45:00,43.57,43.59,43.51,43.52,182065.0,32.9776,32.9928,32.9322,32.9398,182065.0
2019-03-01 10:50:00,43.51,43.53,43.5,43.52,185206.0,32.9322,32.9474,32.9247,32.9398,185206.0
2019-03-01 10:55:00,43.52,43.54,43.49,43.5,183935.0,32.9398,32.9549,32.9171,32.9247,183935.0
2019-03-01 11:00:00,43.5,43.56,43.49,43.53,171491.0,32.9247,32.9701,32.9171,32.9474,171491.0
2019-03-01 11:05:00,43.53,43.56,43.52,43.55,238744.0,32.9474,32.9701,32.9398,32.9625,238744.0
2019-03-01 11:10:00,43.56,43.57,43.5,43.52,208773.0,32.9701,32.9776,32.9247,32.9398,208773.0
2019-03-01 11:15:00,43.52,43.52,43.45,43.48,181347.0,32.9398,32.9398,32.8868,32.9095,181347.0
2019-03-01 11:20:00,43.48,43.48,43.38,43.41,172268.0,32.9095,32.9095,32.8338,32.8565,172268.0
2019-03-01 11:25:00,43.41,43.41,43.37,43.39,115105.0,32.8565,32.8565,32.8263,32.8414,115105.0
2019-03-01 11:30:00,43.38,43.39,43.3,43.3,194769.0,32.8338,32.8414,32.7733,32.7733,194769.0
2019-03-01 11:35:00,43.3,43.4,43.29,43.39,213008.0,32.7733,32.849,32.7657,32.8414,213008.0
2019-03-01 11:40:00,43.39,43.4,43.37,43.39,144872.0,32.8414,32.849,32.8263,32.8414,144872.0
2019-03-01 11:45:00,43.39,43.42,43.37,43.38,219368.0,32.8414,32.8641,32.8263,32.8338,219368.0
2019-03-01 11:50:00,43.39,43.41,43.36,43.39,166193.0,32.8414,32.8565,32.8187,32.8414,166193.0
2019-03-01 11:55:00,43.39,43.39,43.34,43.37,129705.0,32.8414,32.8414,32.8036,32.8263,129705.0
2019-03-01 12:00:00,43.37,43.4,43.34,43.38,250651.0,32.8263,32.849,32.8036,32.8338,250651.0
2019-03-01 12:05:00,43.38,43.46,43.38,43.4,147624.0,32.8338,32.8944,32.8338,32.849,147624.0
2019-03-01 12:10:00,43.4,43.4,43.36,43.37,126256.0,32.849,32.849,32.8187,32.8263,126256.0
2019-03-01 12:15:00,43.37,43.37,43.35,43.36,99513.0,32.8263,32.8263,32.8111,32.8187,99513.0
2019-03-01 12:20:00,43.35,43.37,43.34,43.37,117692.0,32.8111,32.8263,32.8036,32.8263,117692.0
2019-03-01 12:25:00,43.37,43.39,43.36,43.38,169053.0,32.8263,32.8414,32.8187,32.8338,169053.0
2019-03-01 12:30:00,43.39,43.4,43.35,43.36,199469.0,32.8414,32.849,32.8111,32.8187,199469.0
2019-03-01 12:35:00,43.36,43.37,43.34,43.36,138677.0,32.8187,32.8263,32.8036,32.8187,138677.0
2019-03-01 12:40:00,43.35,43.36,43.34,43.36,128657.0,32.8111,32.8187,32.8036,32.8187,128657.0
2019-03-01 12:45:00,43.36,43.38,43.34,43.38,222700.0,32.8187,32.8338,32.8036,32.8338,222700.0
2019-03-01 12:50:00,43.38,43.4,43.36,43.38,164832.0,32.8338,32.849,32.8187,32.8338,164832.0
2019-03-01 12:55:00,43.38,43.38,43.34,43.38,253382.0,32.8338,32.8338,32.8036,32.8338,253382.0
2019-03-01 13:00:00,43.38,43.42,43.37,43.41,110670.0,32.8338,32.8641,32.8263,32.8565,110670.0
2019-03-01 13:05:00,43.4,43.41,43.36,43.41,164616.0,32.849,32.8565,32.8187,32.8565,164616.0
2019-03-01 13:10:00,43.41,43.41,43.39,43.39,123655.0,32.8565,32.8565,32.8414,32.8414,123655.0
2019-03-01 13:15:00,43.4,43.41,43.38,43.38,175421.0,32.849,32.8565,32.8338,32.8338,175421.0
2019-03-01 13:20:00,43.38,43.4,43.38,43.38,161675.0,32.8338,32.849,32.8338,32.8338,161675.0
2019-03-01 13:25:00,43.38,43.39,43.34,43.35,127918.0,32.8338,32.8414,32.8036,32.8111,127918.0
2019-03-01 13:30:00,43.35,43.36,43.31,43.36,130262.0,32.8111,32.8187,32.7809,32.8187,130262.0
2019-03-01 13:35:00,43.36,43.37,43.34,43.36,117925.0,32.8187,32.8263,32.8036,32.8187,117925.0
2019-03-01 13:40:00,43.37,43.4,43.36,43.39,104106.0,32.8263,32.849,32.8187,32.8414,104106.0
2019-03-01 13:45:00,43.39,43.41,43.38,43.4,72056.0,32.8414,32.8565,32.8338,32.849,72056.0
2019-03-01 13:50:00,43.4,43.41,43.38,43.38,188206.0,32.849,32.8565,32.8338,32.8338,188206.0
2019-03-01 13:55:00,43.38,43.4,43.36,43.4,216678.0,32.8338,32.849,32.8187,32.849,216678.0
2019-03-01 14:00:00,43.4,43.44,43.4,43.4,105501.0,32.849,32.8792,32.849,32.849,105501.0
2019-03-01 14:05:00,43.4,43.41,43.39,43.4,103075.0,32.849,32.8565,32.8414,32.849,103075.0
2019-03-01 14:10:00,43.4,43.42,43.37,43.41,160675.0,32.849,32.8641,32.8263,32.8565,160675.0
2019-03-01 14:15:00,43.41,43.44,43.41,43.43,154598.0,32.8565,32.8792,32.8565,32.8717,154598.0
2019-03-01 14:20:00,43.43,43.44,43.39,43.43,401182.0,32.8717,32.8792,32.8414,32.8717,401182.0
2019-03-01 14:25:00,43.43,43.43,43.41,43.42,230935.0,32.8717,32.8717,32.8565,32.8641,230935.0
2019-03-01 14:30:00,43.43,43.44,43.41,43.43,224021.0,32.8717,32.8792,32.8565,32.8717,224021.0
2019-03-01 14:35:00,43.43,43.5,43.42,43.5,145138.0,32.8717,32.9247,32.8641,32.9247,145138.0
2019-03-01 14:40:00,43.49,43.52,43.48,43.51,158621.0,32.9171,32.9398,32.9095,32.9322,158621.0
2019-03-01 14:45:00,43.51,43.51,43.47,43.5,163269.0,32.9322,32.9322,32.902,32.9247,163269.0
2019-03-01 14:50:00,43.5,43.5,43.41,43.42,184472.0,32.9247,32.9247,32.8565,32.8641,184472.0
2019-03-01 14:55:00,43.43,43.45,43.41,43.41,198777.0,32.8717,32.8868,32.8565,32.8565,198777.0
2019-03-01 15:00:00,43.42,43.44,43.41,43.42,158684.0,32.8641,32.8792,32.8565,32.8641,158684.0
2019-03-01 15:05:00,43.42,43.44,43.41,43.42,260024.0,32.8641,32.8792,32.8565,32.8641,260024.0
2019-03-01 15:10:00,43.42,43.43,43.38,43.4,283495.0,32.8641,32.8717,32.8338,32.849,283495.0
2019-03-01 15:15:00,43.4,43.42,43.38,43.39,239622.0,32.849,32.8641,32.8338,32.8414,239622.0
2019-03-01 15:20:00,43.39,43.39,43.34,43.39,178873.0,32.8414,32.8414,32.8036,32.8414,178873.0
2019-03-01 15:25:00,43.39,43.42,43.37,43.41,336873.0,32.8414,32.8641,32.8263,32.8565,336873.0
2019-03-01 15:30:00,43.42,43.42,43.36,43.37,367341.0,32.8641,32.8641,32.8187,32.8263,367341.0
2019-03-01 15:35:00,43.37,43.43,43.36,43.4,393672.0,32.8263,32.8717,32.8187,32.849,393672.0
2019-03-01 15:40:00,43.4,43.47,43.39,43.47,453618.0,32.849,32.902,32.8414,32.902,453618.0
2019-03-01 15:45:00,43.47,43.49,43.35,43.35,514762.0,32.902,32.9171,32.8111,32.8111,514762.0
2019-03-01 15:50:00,43.35,43.4,43.34,43.38,643180.0,32.8111,32.849,32.8036,32.8338,643180.0
2019-03-01 15:55:00,43.37,43.41,43.33,43.37,1379305.0,32.8263,32.8565,32.796,32.8263,1379305.0
2019-03-04 09:30:00,43.44,43.59,43.39,43.55,717330.0,32.8792,32.9928,32.8414,32.9625,717330.0
2019-03-04 09:35:00,43.55,43.58,43.51,43.56,320413.0,32.9625,32.9852,32.9322,32.9701,320413.0
2019-03-04 09:40:00,43.55,43.59,43.46,43.51,214570.0,32.9625,32.9928,32.8944,32.9322,214570.0
2019-03-04 09:45:00,43.5,43.55,43.47,43.47,284534.0,32.9247,32.9625,32.902,32.902,284534.0
2019-03-04 09:50:00,43.47,43.48,43.41,43.45,208206.0,32.902,32.9095,32.8565,32.8868,208206.0
2019-03-04 09:55:00,43.46,43.51,43.44,43.47,160864.0,32.8944,32.9322,32.8792,32.902,160864.0
2019-03-04 10:00:00,43.47,43.47,43.33,43.34,180106.0,32.902,32.902,32.796,32.8036,180106.0
2019-03-04 10:05:00,43.33,43.35,43.27,43.33,139051.0,32.796,32.8111,32.7506,32.796,139051.0
2019-03-04 10:10:00,43.34,43.37,43.29,43.35,155447.0,32.8036,32.8263,32.7657,32.8111,155447.0
2019-03-04 10:15:00,43.34,43.45,43.34,43.44,149703.0,32.8036,32.8868,32.8036,32.8792,149703.0
2019-03-04 10:20:00,43.44,43.45,43.39,43.44,146052.0,32.8792,32.8868,32.8414,32.8792,146052.0
2019-03-04 10:25:00,43.44,43.49,43.42,43.45,306729.0,32.8792,32.9171,32.8641,32.8868,306729.0
2019-03-04 10:30:00,43.45,43.49,43.42,43.46,239775.0,32.8868,32.9171,32.8641,32.8944,239775.0
2019-03-04 10:35:00,43.45,43.5,43.45,43.5,254620.0,32.8868,32.9247,32.8868,32.9247,254620.0
2019-03-04 10:40:00,43.49,43.52,43.46,43.52,295297.0,32.9171,32.9398,32.8944,32.9398,295297.0
2019-03-04 10:45:00,43.52,43.52,43.43,43.43,155229.0,32.9398,32.9398,32.8717,32.8717,155229.0
2019-03-04 10:50:00,43.43,43.45,43.41,43.43,189092.0,32.8717,32.8868,32.8565,32.8717,189092.0
2019-03-04 10:55:00,43.43,43.49,43.41,43.48,100889.0,32.8717,32.9171,32.8565,32.9095,100889.0
2019-03-04 11:00:00,43.49,43.51,43.46,43.51,213940.0,32.9171,32.9322,32.8944,32.9322,213940.0
2019-03-04 11:05:00,43.51,43.53,43.46,43.47,136630.0,32.9322,32.9474,32.8944,32.902,136630.0
2019-03-04 11:10:00,43.47,43.5,43.45,43.49,111875.0,32.902,32.9247,32.8868,32.9171,111875.0
2019-03-04 11:15:00,43.5,43.5,43.45,43.47,172069.0,32.9247,32.9247,32.8868,32.902,172069.0
2019-03-04 11:20:00,43.47,43.48,43.34,43.34,131620.0,32.902,32.9095,32.8036,32.8036,131620.0
2019-03-04 11:25:00,43.35,43.42,43.34,43.4,287854.0,32.8111,32.8641,32.8036,32.849,287854.0
2019-03-04 11:30:00,43.41,43.41,43.23,43.25,194768.0,32.8565,32.8565,32.7203,32.7354,194768.0
2019-03-04 11:35:00,43.25,43.27,43.22,43.25,158558.0,32.7354,32.7506,32.7127,32.7354,158558.0
2019-03-04 11:40:00,43.25,43.25,43.16,43.21,232010.0,32.7354,32.7354,32.6673,32.7052,232010.0
2019-03-04 11:45:00,43.2,43.22,43.11,43.13,199254.0,32.6976,32.7127,32.6295,32.6446,199254.0
2019-03-04 11:50:00,43.13,43.15,43.05,43.12,212385.0,32.6446,32.6597,32.5841,32.637,212385.0
2019-03-04 11:55:00,43.11,43.12,43.02,43.07,215657.0,32.6295,32.637,32.5614,32.5992,215657.0
2019-03-04 12:00:00,43.06,43.14,43.04,43.12,194544.0,32.5916,32.6522,32.5765,32.637,194544.0
2019-03-04 12:05:00,43.12,43.12,43.05,43.06,132862.0,32.637,32.637,32.5841,32.5916,132862.0
2019-03-04 12:10:00,43.07,43.07,43.02,43.02,123214.0,32.5992,32.5992,32.5614,32.5614,123214.0
2019-03-04 12:15:00,43.03,43.04,42.95,42.97,142612.0,32.5689,32.5765,32.5084,32.5235,142612.0
2019-03-04 12:20:00,42.97,43.01,42.91,42.93,161355.0,32.5235,32.5538,32.4781,32.4932,161355.0
2019-03-04 12:25:00,42.93,42.96,42.89,42.96,175029.0,32.4932,32.5159,32.463,32.5159,175029.0
2019-03-04 12:30:00,42.96,43.0,42.94,43.0,174201.0,32.5159,32.5462,32.5008,32.5462,174201.0
2019-03-04 12:35:00,43.0,43.03,42.95,43.02,154243.0,32.5462,32.5689,32.5084,32.5614,154243.0
2019-03-04 12:40:00,43.02,43.02,42.97,42.99,147554.0,32.5614,32.5614,32.5235,32.5386,147554.0
2019-03-04 12:45:00,42.99,43.0,42.9,42.96,179183.0,32.5386,32.5462,32.4705,32.5159,179183.0
2019-03-04 12:50:00,42.96,42.99,42.95,42.97,193386.0,32.5159,32.5386,32.5084,32.5235,193386.0
2019-03-04 12:55:00,42.97,43.01,42.93,43.0,151786.0,32.5235,32.5538,32.4932,32.5462,151786.0
2019-03-04 13:00:00,43.0,43.01,42.94,42.94,112331.0,32.5462,32.5538,32.5008,32.5008,112331.0
2019-03-04 13:05:00,42.94,42.96,42.91,42.92,135917.0,32.5008,32.5159,32.4781,32.4857,135917.0
2019-03-04 13:10:00,42.93,42.95,42.88,42.89,192587.0,32.4932,32.5084,32.4554,32.463,192587.0
2019-03-04 13:15:00,42.89,42.95,42.88,42.94,174960.0,32.463,32.5084,32.4554,32.5008,174960.0
2019-03-04 13:20:00,42.94,43.01,42.94,42.99,134568.0,32.5008,32.5538,32.5008,32.5386,134568.0
2019-03-04 13:25:00,43.0,43.01,42.98,43.0,186090.0,32.5462,32.5538,32.5311,32.5462,186090.0
2019-03-04 13:30:00,43.0,43.01,42.97,42.97,163793.0,32.5462,32.5538,32.5235,32.5235,163793.0
2019-03-04 13:35:00,42.97,42.99,42.95,42.96,141832.0,32.5235,32.5386,32.5084,32.5159,141832.0
2019-03-04 13:40:00,42.95,43.0,42.93,43.0,132006.0,32.5084,32.5462,32.4932,32.5462,132006.0
2019-03-04 13:45:00,43.0,43.0,42.97,43.0,118892.0,32.5462,32.5462,32.5235,32.5462,118892.0
2019-03-04 13:50:00,42.99,43.01,42.96,42.97,138689.0,32.5386,32.5538,32.5159,32.5235,138689.0
2019-03-04 13:55:00,42.97,43.0,42.97,43.0,89422.0,32.5235,32.5462,32.5235,32.5462,89422.0
2019-03-04 14:00:00,43.0,43.01,42.97,42.98,156028.0,32.5462,32.5538,32.5235,32.5311,156028.0
2019-03-04 14:05:00,42.98,42.98,42.91,42.92,177960.0,32.5311,32.5311,32.4781,32.4857,177960.0
2019-03-04 14:10:00,42.92,42.95,42.9,42.91,204075.0,32.4857,32.5084,32.4705,32.4781,204075.0
2019-03-04 14:15:00,42.91,42.92,42.88,42.92,173100.0,32.4781,32.4857,32.4554,32.4857,173100.0
2019-03-04 14:20:00,42.93,42.96,42.91,42.96,154162.0,32.4932,32.5159,32.4781,32.5159,154162.0
2019-03-04 14:25:00,42.96,43.0,42.94,43.0,148562.0,32.5159,32.5462,32.5008,32.5462,148562.0
2019-03-04 14:30:00,43.0,43.0,42.97,42.97,125528.0,32.5462,32.5462,32.5235,32.5235,125528.0
2019-03-04 14:35:00,42.97,42.99,42.95,42.97,140232.0,32.5235,32.5386,32.5084,32.5235,140232.0
2019-03-04 14:40:00,42.97,42.99,42.97,42.98,96879.0,32.5235,32.5386,32.5235,32.5311,96879.0
2019-03-04 14:45:00,42.97,42.98,42.94,42.94,124138.0,32.5235,32.5311,32.5008,32.5008,124138.0
2019-03-04 14:50:00,42.95,43.03,42.94,42.99,228085.0,32.5084,32.5689,32.5008,32.5386,228085.0
2019-03-04 14:55:00,42.99,43.0,42.96,42.96,137973.0,32.5386,32.5462,32.5159,32.5159,137973.0
2019-03-04 15:00:00,42.96,42.98,42.91,42.91,129536.0,32.5159,32.5311,32.4781,32.4781,129536.0
2019-03-04 15:05:00,42.91,42.92,42.9,42.9,152329.0,32.4781,32.4857,32.4705,32.4705,152329.0
2019-03-04 15:10:00,42.9,42.92,42.88,42.89,127661.0,32.4705,32.4857,32.4554,32.463,127661.0
2019-03-04 15:15:00,42.89,42.94,42.88,42.94,163130.0,32.463,32.5008,32.4554,32.5008,163130.0
2019-03-04 15:20:00,42.94,42.96,42.91,42.91,184512.0,32.5008,32.5159,32.4781,32.4781,184512.0
2019-03-04 15:25:00,42.91,43.0,42.91,42.97,194297.0,32.4781,32.5462,32.4781,32.5235,194297.0
2019-03-04 15:30:00,42.97,43.06,42.97,43.05,344100.0,32.5235,32.5916,32.5235,32.5841,344100.0
2019-03-04 15:35:00,43.05,43.08,43.02,43.05,309961.0,32.5841,32.6068,32.5614,32.5841,309961.0
2019-03-04 15:40:00,43.05,43.07,42.99,43.01,359686.0,32.5841,32.5992,32.5386,32.5538,359686.0
2019-03-04 15:45:00,43.01,43.04,42.99,43.01,273063.0,32.5538,32.5765,32.5386,32.5538,273063.0
2019-03-04 15:50:00,43.01,43.06,42.98,43.05,426070.0,32.5538,32.5916,32.5311,32.5841,426070.0
2019-03-04 15:55:00,43.05,43.1,43.0,43.09,1409370.0,32.5841,32.6219,32.5462,32.6143,1409370.0
2019-03-05 09:30:00,43.09,43.25,43.08,43.08,377094.0,32.6143,32.7354,32.6068,32.6068,377094.0
2019-03-05 09:35:00,43.08,43.25,43.07,43.08,274511.0,32.6068,32.7354,32.5992,32.6068,274511.0
2019-03-05 09:40:00,43.08,43.19,43.05,43.08,357309.0,32.6068,32.69,32.5841,32.6068,357309.0
2019-03-05 09:45:00,43.09,43.09,43.01,43.02,184238.0,32.6143,32.6143,32.5538,32.5614,184238.0
2019-03-05 09:50:00,43.02,43.05,42.92,42.93,173696.0,32.5614,32.5841,32.4857,32.4932,173696.0
2019-03-05 09:55:00,42.93,42.97,42.86,42.92,156798.0,32.4932,32.5235,32.4403,32.4857,156798.0
2019-03-05 10:00:00,42.92,42.97,42.86,42.96,168633.0,32.4857,32.5235,32.4403,32.5159,168633.0
2019-03-05 10:05:00,42.96,42.99,42.89,42.91,178392.0,32.5159,32.5386,32.463,32.4781,178392.0
2019-03-05 10:10:00,42.92,42.95,42.87,42.95,190071.0,32.4857,32.5084,32.4478,32.5084,190071.0
2019-03-05 10:15:00,42.95,43.06,42.94,42.99,224772.0,32.5084,32.5916,32.5008,32.5386,224772.0
2019-03-05 10:20:00,42.99,43.07,42.96,43.06,140780.0,32.5386,32.5992,32.5159,32.5916,140780.0
2019-03-05 10:25:00,43.06,43.1,43.01,43.1,345846.0,32.5916,32.6219,32.5538,32.6219,345846.0
2019-03-05 10:30:00,43.1,43.17,43.09,43.14,123607.0,32.6219,32.6749,32.6143,32.6522,123607.0
2019-03-05 10:35:00,43.13,43.16,43.1,43.11,122554.0,32.6446,32.6673,32.6219,32.6295,122554.0
2019-03-05 10:40:00,43.12,43.15,43.11,43.13,92772.0,32.637,32.6597,32.6295,32.6446,92772.0
2019-03-05 10:45:00,43.13,43.16,43.11,43.14,176673.0,32.6446,32.6673,32.6295,32.6522,176673.0
2019-03-05 10:50:00,43.14,43.17,43.13,43.15,212319.0,32.6522,32.6749,32.6446,32.6597,212319.0
2019-03-05 10:55:00,43.15,43.15,43.06,43.06,106713.0,32.6597,32.6597,32.5916,32.5916,106713.0
2019-03-05 11:00:00,43.07,43.07,43.01,43.03,193088.0,32.5992,32.5992,32.5538,32.5689,193088.0
2019-03-05 11:05:00,43.03,43.05,43.01,43.04,189805.0,32.5689,32.5841,32.5538,32.5765,189805.0
2019-03-05 11:10:00,43.04,43.05,42.98,43.02,229168.0,32.5765,32.5841,32.5311,32.5614,229168.0
2019-03-05 11:15:00,43.02,43.06,43.02,43.05,133759.0,32.5614,32.5916,32.5614,32.5841,133759.0
2019-03-05 11:20:00,43.06,43.06,43.03,43.04,133381.0,32.5916,32.5916,32.5689,32.5765,133381.0
2019-03-05 11:25:00,43.04,43.05,43.01,43.04,193994.0,32.5765,32.5841,32.5538,32.5765,193994.0
2019-03-05 11:30:00,43.04,43.07,43.02,43.05,161583.0,32.5765,32.5992,32.5614,32.5841,161583.0
2019-03-05 11:35:00,43.05,43.07,43.03,43.06,118134.0,32.5841,32.5992,32.5689,32.5916,118134.0
2019-03-05 11:40:00,43.06,43.08,43.03,43.08,148115.0,32.5916,32.6068,32.5689,32.6068,148115.0
2019-03-05 11:45:00,43.08,43.13,43.08,43.12,222013.0,32.6068,32.6446,32.6068,32.637,222013.0
2019-03-05 11:50:00,43.12,43.14,43.05,43.06,279509.0,32.637,32.6522,32.5841,32.5916,279509.0
2019-03-05 11:55:00,43.06,43.07,43.03,43.05,106938.0,32.5916,32.5992,32.5689,32.5841,106938.0
2019-03-05 12:00:00,43.05,43.05,43.01,43.02,164569.0,32.5841,32.5841,32.5538,32.5614,164569.0
2019-03-05 12:05:00,43.02,43.03,43.01,43.02,162495.0,32.5614,32.5689,32.5538,32.5614,162495.0
2019-03-05 12:10:00,43.02,43.03,42.99,43.01,148375.0,32.5614,32.5689,32.5386,32.5538,148375.0
2019-03-05 12:15:00,43.01,43.01,42.97,42.98,111104.0,32.5538,32.5538,32.5235,32.5311,111104.0
2019-03-05 12:20:00,42.98,42.98,42.96,42.98,95302.0,32.5311,32.5311,32.5159,32.5311,95302.0
2019-03-05 12:25:00,42.98,42.99,42.96,42.97,148719.0,32.5311,32.5386,32.5159,32.5235,148719.0
2019-03-05 12:30:00,42.98,43.07,42.97,43.05,208468.0,32.5311,32.5992,32.5235,32.5841,208468.0
2019-03-05 12:35:00,43.05,43.06,43.03,43.05,110831.0,32.5841,32.5916,32.5689,32.5841,110831.0
2019-03-05 12:40:00,43.05,43.05,43.0,43.01,135475.0,32.5841,32.5841,32.5462,32.5538,135475.0
2019-03-05 12:45:00,43.01,43.01,42.99,43.01,156853.0,32.5538,32.5538,32.5386,32.5538,156853.0
2019-03-05 12:50:00,43.01,43.01,42.91,42.92,409511.0,32.5538,32.5538,32.4781,32.4857,409511.0
2019-03-05 12:55:00,42.91,42.94,42.91,42.94,134818.0,32.4781,32.5008,32.4781,32.5008,134818.0
2019-03-05 13:00:00,42.94,42.95,42.92,42.95,184668.0,32.5008,32.5084,32.4857,32.5084,184668.0
2019-03-05 13:05:00,42.95,42.96,42.93,42.96,143924.0,32.5084,32.5159,32.4932,32.5159,143924.0
2019-03-05 13:10:00,42.96,43.02,42.95,43.02,97655.0,32.5159,32.5614,32.5084,32.5614,97655.0
2019-03-05 13:15:00,43.02,43.03,42.95,42.96,155903.0,32.5614,32.5689,32.5084,32.5159,155903.0
2019-03-05 13:20:00,42.97,42.98,42.96,42.97,87109.0,32.5235,32.5311,32.5159,32.5235,87109.0
2019-03-05 13:25:00,42.96,42.97,42.92,42.93,145438.0,32.5159,32.5235,32.4857,32.4932,145438.0
2019-03-05 13:30:00,42.92,42.94,42.86,42.87,176097.0,32.4857,32.5008,32.4403,32.4478,176097.0
2019-03-05 13:35:00,42.87,42.91,42.87,42.88,187126.0,32.4478,32.4781,32.4478,32.4554,187126.0
2019-03-05 13:40:00,42.88,42.9,42.86,42.89,157888.0,32.4554,32.4705,32.4403,32.463,157888.0
2019-03-05 13:45:00,42.89,42.9,42.88,42.89,76526.0,32.463,32.4705,32.4554,32.463,76526.0
2019-03-05 13:50:00,42.88,42.91,42.88,42.91,99468.0,32.4554,32.4781,32.4554,32.4781,99468.0
2019-03-05 13:55:00,42.91,42.95,42.89,42.95,185088.0,32.4781,32.5084,32.463,32.5084,185088.0
2019-03-05 14:00:00,42.94,43.0,42.93,42.97,144252.0,32.5008,32.5462,32.4932,32.5235,144252.0
2019-03-05 14:05:00,42.97,42.99,42.97,42.98,136594.0,32.5235,32.5386,32.5235,32.5311,136594.0
2019-03-05 14:10:00,42.98,43.0,42.98,42.99,102878.0,32.5311,32.5462,32.5311,32.5386,102878.0
2019-03-05 14:15:00,42.99,43.0,42.98,42.98,93095.0,32.5386,32.5462,32.5311,32.5311,93095.0
2019-03-05 14:20:00,42.98,43.03,42.98,43.02,136608.0,32.5311,32.5689,32.5311,32.5614,136608.0
2019-03-05 14:25:00,43.02,43.02,43.01,43.02,95825.0,32.5614,32.5614,32.5538,32.5614,95825.0
2019-03-05 14:30:00,43.02,43.03,43.0,43.01,209703.0,32.5614,32.5689,32.5462,32.5538,209703.0
2019-03-05 14:35:00,43.01,43.03,43.0,43.03,150164.0,32.5538,32.5689,32.5462,32.5689,150164.0
2019-03-05 14:40:00,43.02,43.11,43.02,43.06,258957.0,32.5614,32.6295,32.5614,32.5916,258957.0
2019-03-05 14:45:00,43.07,43.07,43.01,43.01,289219.0,32.5992,32.5992,32.5538,32.5538,289219.0
2019-03-05 14:50:00,43.01,43.02,42.99,43.0,159200.0,32.5538,32.5614,32.5386,32.5462,159200.0
2019-03-05 14:55:00,43.0,43.0,42.97,42.99,378657.0,32.5462,32.5462,32.5235,32.5386,378657.0
2019-03-05 15:00:00,42.98,43.04,42.96,42.96,250484.0,32.5311,32.5765,32.5159,32.5159,250484.0
2019-03-05 15:05:00,42.96,42.97,42.89,42.9,269577.0,32.5159,32.5235,32.463,32.4705,269577.0
2019-03-05 15:10:00,42.9,42.94,42.89,42.94,273759.0,32.4705,32.5008,32.463,32.5008,273759.0
2019-03-05 15:15:00,42.94,42.95,42.89,42.9,259988.0,32.5008,32.5084,32.463,32.4705,259988.0
2019-03-05 15:20:00,42.9,42.93,42.88,42.93,237535.0,32.4705,32.4932,32.4554,32.4932,237535.0
2019-03-05 15:25:00,42.93,42.95,42.9,42.92,159810.0,32.4932,32.5084,32.4705,32.4857,159810.0
2019-03-05 15:30:00,42.92,42.92,42.86,42.88,257644.0,32.4857,32.4857,32.4403,32.4554,257644.0
2019-03-05 15:35:00,42.87,42.91,42.85,42.87,466578.0,32.4478,32.4781,32.4327,32.4478,466578.0
2019-03-05 15:40:00,42.87,42.91,42.86,42.91,472924.0,32.4478,32.4781,32.4403,32.4781,472924.0
2019-03-05 15:45:00,42.91,42.95,42.91,42.94,471660.0,32.4781,32.5084,32.4781,32.5008,471660.0
2019-03-05 15:50:00,42.94,42.98,42.92,42.97,503477.0,32.5008,32.5311,32.4857,32.5235,503477.0
2019-03-05 15:55:00,42.97,42.98,42.88,42.89,1397269.0,32.5235,32.5311,32.4554,32.463,1397269.0
2019-03-06 09:30:00,42.82,42.87,42.33,42.33,796146.0,32.41,32.4478,32.0391,32.0391,796146.0
2019-03-06 09:35:00,42.33,42.41,42.21,42.38,501578.0,32.0391,32.0997,31.9483,32.0769,501578.0
2019-03-06 09:40:00,42.38,42.41,42.29,42.33,240649.0,32.0769,32.0997,32.0088,32.0391,240649.0
2019-03-06 09:45:00,42.34,42.37,42.24,42.25,253292.0,32.0467,32.0694,31.971,31.9785,253292.0
2019-03-06 09:50:00,42.25,42.25,42.18,42.21,372044.0,31.9785,31.9785,31.9256,31.9483,372044.0
2019-03-06 09:55:00,42.2,42.23,42.11,42.11,244247.0,31.9407,31.9634,31.8726,31.8726,244247.0
2019-03-06 10:00:00,42.12,42.13,42.05,42.05,456760.0,31.8802,31.8877,31.8272,31.8272,456760.0
2019-03-06 10:05:00,42.05,42.06,41.93,41.94,446986.0,31.8272,31.8347,31.7363,31.7439,446986.0
2019-03-06 10:10:00,41.94,41.99,41.92,41.93,219428.0,31.7439,31.7818,31.7288,31.7363,219428.0
2019-03-06 10:15:00,41.93,41.98,41.9,41.92,300932.0,31.7363,31.7742,31.7136,31.7288,300932.0
2019-03-06 10:20:00,41.93,41.96,41.9,41.95,266515.0,31.7363,31.7591,31.7136,31.7515,266515.0
2019-03-06 10:25:00,41.95,41.98,41.94,41.95,218416.0,31.7515,31.7742,31.7439,31.7515,218416.0
2019-03-06 10:30:00,41.95,41.97,41.92,41.94,216454.0,31.7515,31.7666,31.7288,31.7439,216454.0
2019-03-06 10:35:00,41.94,41.95,41.9,41.91,169414.0,31.7439,31.7515,31.7136,31.7212,169414.0
2019-03-06 10:40:00,41.91,41.95,41.89,41.94,128415.0,31.7212,31.7515,31.7061,31.7439,128415.0
2019-03-06 10:45:00,41.95,42.01,41.94,41.98,341202.0,31.7515,31.7969,31.7439,31.7742,341202.0
2019-03-06 10:50:00,41.99,42.01,41.97,42.01,137055.0,31.7818,31.7969,31.7666,31.7969,137055.0
2019-03-06 10:55:00,42.01,42.02,41.96,41.96,146585.0,31.7969,31.8045,31.7591,31.7591,146585.0
2019-03-06 11:00:00,41.96,41.99,41.95,41.96,105567.0,31.7591,31.7818,31.7515,31.7591,105567.0
2019-03-06 11:05:00,41.96,42.02,41.96,42.0,204538.0,31.7591,31.8045,31.7591,31.7893,204538.0
2019-03-06 11:10:00,42.0,42.0,41.99,41.99,99051.0,31.7893,31.7893,31.7818,31.7818,99051.0
2019-03-06 11:15:00,42.0,42.02,41.97,41.98,296604.0,31.7893,31.8045,31.7666,31.7742,296604.0
2019-03-06 11:20:00,41.98,41.99,41.91,41.93,172863.0,31.7742,31.7818,31.7212,31.7363,172863.0
2019-03-06 11:25:00,41.93,41.95,41.9,41.93,104890.0,31.7363,31.7515,31.7136,31.7363,104890.0
2019-03-06 11:30:00,41.93,41.97,41.92,41.95,206751.0,31.7363,31.7666,31.7288,31.7515,206751.0
2019-03-06 11:35:00,41.94,41.97,41.94,41.94,96347.0,31.7439,31.7666,31.7439,31.7439,96347.0
2019-03-06 11:40:00,41.94,41.97,41.92,41.94,118019.0,31.7439,31.7666,31.7288,31.7439,118019.0
2019-03-06 11:45:00,41.94,41.97,41.9,41.91,109726.0,31.7439,31.7666,31.7136,31.7212,109726.0
2019-03-06 11:50:00,41.9,41.91,41.85,41.86,169176.0,31.7136,31.7212,31.6758,31.6834,169176.0
2019-03-06 11:55:00,41.86,41.9,41.85,41.86,119662.0,31.6834,31.7136,31.6758,31.6834,119662.0
2019-03-06 12:00:00,41.85,41.88,41.85,41.88,117438.0,31.6758,31.6985,31.6758,31.6985,117438.0
2019-03-06 12:05:00,41.88,41.89,41.86,41.87,157548.0,31.6985,31.7061,31.6834,31.6909,157548.0
2019-03-06 12:10:00,41.87,41.87,41.83,41.84,159194.0,31.6909,31.6909,31.6607,31.6682,159194.0
2019-03-06 12:15:00,41.84,41.84,41.79,41.8,214380.0,31.6682,31.6682,31.6304,31.6379,214380.0
2019-03-06 12:20:00,41.8,41.8,41.76,41.77,193403.0,31.6379,31.6379,31.6077,31.6152,193403.0
2019-03-06 12:25:00,41.76,41.77,41.75,41.76,109955.0,31.6077,31.6152,31.6001,31.6077,109955.0
2019-03-06 12:30:00,41.76,41.78,41.74,41.77,309926.0,31.6077,31.6228,31.5925,31.6152,309926.0
2019-03-06 12:35:00,41.77,41.79,41.76,41.77,151554.0,31.6152,31.6304,31.6077,31.6152,151554.0
2019-03-06 12:40:00,41.77,41.77,41.74,41.75,97962.0,31.6152,31.6152,31.5925,31.6001,97962.0
2019-03-06 12:45:00,41.75,41.78,41.74,41.77,107129.0,31.6001,31.6228,31.5925,31.6152,107129.0
2019-03-06 12:50:00,41.78,41.82,41.77,41.78,106315.0,31.6228,31.6531,31.6152,31.6228,106315.0
2019-03-06 12:55:00,41.78,41.79,41.77,41.77,154152.0,31.6228,31.6304,31.6152,31.6152,154152.0
2019-03-06 13:00:00,41.77,41.79,41.74,41.74,106997.0,31.6152,31.6304,31.5925,31.5925,106997.0
2019-03-06 13:05:00,41.74,41.75,41.7,41.71,83041.0,31.5925,31.6001,31.5623,31.5698,83041.0
2019-03-06 13:10:00,41.71,41.74,41.69,41.74,125629.0,31.5698,31.5925,31.5547,31.5925,125629.0
2019-03-06 13:15:00,41.73,41.77,41.72,41.76,99947.0,31.585,31.6152,31.5774,31.6077,99947.0
2019-03-06 13:20:00,41.75,41.76,41.69,41.69,108621.0,31.6001,31.6077,31.5547,31.5547,108621.0
2019-03-06 13:25:00,41.69,41.7,41.62,41.63,225817.0,31.5547,31.5623,31.5017,31.5093,225817.0
2019-03-06 13:30:00,41.63,41.68,41.62,41.66,125880.0,31.5093,31.5471,31.5017,31.532,125880.0
2019-03-06 13:35:00,41.66,41.71,41.66,41.7,92188.0,31.532,31.5698,31.532,31.5623,92188.0
2019-03-06 13:40:00,41.71,41.74,41.7,41.73,102822.0,31.5698,31.5925,31.5623,31.585,102822.0
2019-03-06 13:45:00,41.73,41.76,41.72,41.73,142871.0,31.585,31.6077,31.5774,31.585,142871.0
2019-03-06 13:50:00,41.73,41.78,41.73,41.77,123415.0,31.585,31.6228,31.585,31.6152,123415.0
2019-03-06 13:55:00,41.77,41.83,41.76,41.82,169724.0,31.6152,31.6607,31.6077,31.6531,169724.0
2019-03-06 14:00:00,41.82,41.83,41.79,41.82,140927.0,31.6531,31.6607,31.6304,31.6531,140927.0
2019-03-06 14:05:00,41.82,41.82,41.76,41.8,129458.0,31.6531,31.6531,31.6077,31.6379,129458.0
2019-03-06 14:10:00,41.8,41.8,41.77,41.79,78903.0,31.6379,31.6379,31.6152,31.6304,78903.0
2019-03-06 14:15:00,41.79,41.86,41.77,41.85,176405.0,31.6304,31.6834,31.6152,31.6758,176405.0
2019-03-06 14:20:00,41.85,41.85,41.8,41.8,152851.0,31.6758,31.6758,31.6379,31.6379,152851.0
2019-03-06 14:25:00,41.8,41.81,41.76,41.8,167722.0,31.6379,31.6455,31.6077,31.6379,167722.0
2019-03-06 14:30:00,41.8,41.86,41.79,41.84,170112.0,31.6379,31.6834,31.6304,31.6682,170112.0
2019-03-06 14:35:00,41.84,41.87,41.83,41.86,87957.0,31.6682,31.6909,31.6607,31.6834,87957.0
2019-03-06 14:40:00,41.87,41.9,41.86,41.88,193861.0,31.6909,31.7136,31.6834,31.6985,193861.0
2019-03-06 14:45:00,41.87,41.91,41.87,41.9,188422.0,31.6909,31.7212,31.6909,31.7136,188422.0
2019-03-06 14:50:00,41.9,41.94,41.88,41.91,157150.0,31.7136,31.7439,31.6985,31.7212,157150.0
2019-03-06 14:55:00,41.91,41.94,41.88,41.9,127982.0,31.7212,31.7439,31.6985,31.7136,127982.0
2019-03-06 15:00:00,41.91,41.93,41.88,41.9,123811.0,31.7212,31.7363,31.6985,31.7136,123811.0
2019-03-06 15:05:00,41.9,41.91,41.85,41.86,130566.0,31.7136,31.7212,31.6758,31.6834,130566.0
2019-03-06 15:10:00,41.86,41.89,41.82,41.83,174031.0,31.6834,31.7061,31.6531,31.6607,174031.0
2019-03-06 15:15:00,41.83,41.85,41.79,41.83,181568.0,31.6607,31.6758,31.6304,31.6607,181568.0
2019-03-06 15:20:00,41.83,41.85,41.82,41.84,120151.0,31.6607,31.6758,31.6531,31.6682,120151.0
2019-03-06 15:25:00,41.85,41.85,41.8,41.83,173937.0,31.6758,31.6758,31.6379,31.6607,173937.0
2019-03-06 15:30:00,41.83,41.9,41.82,41.88,277068.0,31.6607,31.7136,31.6531,31.6985,277068.0
2019-03-06 15:35:00,41.87,41.97,41.86,41.93,332310.0,31.6909,31.7666,31.6834,31.7363,332310.0
2019-03-06 15:40:00,41.93,41.97,41.92,41.97,300136.0,31.7363,31.7666,31.7288,31.7666,300136.0
2019-03-06 15:45:00,41.97,41.97,41.91,41.93,482443.0,31.7666,31.7666,31.7212,31.7363,482443.0
2019-03-06 15:50:00,41.93,41.93,41.89,41.89,610833.0,31.7363,31.7363,31.7061,31.7061,610833.0
2019-03-06 15:55:00,41.9,41.9,41.84,41.87,1451399.0,31.7136,31.7136,31.6682,31.6909,1451399.0
2019-03-07 09:30:00,41.86,41.86,41.72,41.79,531598.0,31.6834,31.6834,31.5774,31.6304,531598.0
2019-03-07 09:35:00,41.79,41.85,41.74,41.79,242724.0,31.6304,31.6758,31.5925,31.6304,242724.0
2019-03-07 09:40:00,41.79,41.8,41.71,41.76,169116.0,31.6304,31.6379,31.5698,31.6077,169116.0
2019-03-07 09:45:00,41.76,41.9,41.74,41.8,289239.0,31.6077,31.7136,31.5925,31.6379,289239.0
2019-03-07 09:50:00,41.8,41.83,41.73,41.83,173888.0,31.6379,31.6607,31.585,31.6607,173888.0
2019-03-07 09:55:00,41.82,41.83,41.69,41.72,215863.0,31.6531,31.6607,31.5547,31.5774,215863.0
2019-03-07 10:00:00,41.72,41.72,41.61,41.63,235054.0,31.5774,31.5774,31.4941,31.5093,235054.0
2019-03-07 10:05:00,41.63,41.65,41.59,41.62,219876.0,31.5093,31.5244,31.479,31.5017,219876.0
2019-03-07 10:10:00,41.62,41.69,41.6,41.61,204064.0,31.5017,31.5547,31.4866,31.4941,204064.0
2019-03-07 10:15:00,41.62,41.66,41.48,41.49,234644.0,31.5017,31.532,31.3957,31.4033,234644.0
2019-03-07 10:20:00,41.49,41.53,41.48,41.5,321882.0,31.4033,31.4336,31.3957,31.4109,321882.0
2019-03-07 10:25:00,41.5,41.54,41.49,41.51,226369.0,31.4109,31.4412,31.4033,31.4185,226369.0
2019-03-07 10:30:00,41.51,41.61,41.48,41.59,226220.0,31.4185,31.4941,31.3957,31.479,226220.0
2019-03-07 10:35:00,41.59,41.63,41.49,41.5,164333.0,31.479,31.5093,31.4033,31.4109,164333.0
2019-03-07 10:40:00,41.49,41.53,41.47,41.48,594261.0,31.4033,31.4336,31.3882,31.3957,594261.0
2019-03-07 10:45:00,41.49,41.54,41.48,41.53,338235.0,31.4033,31.4412,31.3957,31.4336,338235.0
2019-03-07 10:50:00,41.53,41.55,41.51,41.54,212895.0,31.4336,31.4487,31.4185,31.4412,212895.0
2019-03-07 10:55:00,41.54,41.65,41.54,41.65,291907.0,31.4412,31.5244,31.4412,31.5244,291907.0
2019-03-07 11:00:00,41.65,41.72,41.62,41.69,298854.0,31.5244,31.5774,31.5017,31.5547,298854.0
2019-03-07 11:05:00,41.69,41.7,41.62,41.7,152119.0,31.5547,31.5623,31.5017,31.5623,152119.0
2019-03-07 11:10:00,41.7,41.73,41.68,41.72,133089.0,31.5623,31.585,31.5471,31.5774,133089.0
2019-03-07 11:15:00,41.72,41.73,41.64,41.65,238372.0,31.5774,31.585,31.5168,31.5244,238372.0
2019-03-07 11:20:00,41.65,41.66,41.56,41.58,104816.0,31.5244,31.532,31.4563,31.4714,104816.0
2019-03-07 11:25:00,41.58,41.66,41.57,41.65,177482.0,31.4714,31.532,31.4639,31.5244,177482.0
2019-03-07 11:30:00,41.66,41.73,41.65,41.72,245122.0,31.532,31.585,31.5244,31.5774,245122.0
2019-03-07 11:35:00,41.72,41.72,41.66,41.66,169728.0,31.5774,31.5774,31.532,31.532,169728.0
2019-03-07 11:40:00,41.66,41.67,41.63,41.63,175275.0,31.532,31.5396,31.5093,31.5093,175275.0
2019-03-07 11:45:00,41.63,41.65,41.59,41.6,276225.0,31.5093,31.5244,31.479,31.4866,276225.0
2019-03-07 11:50:00,41.6,41.62,41.57,41.58,242511.0,31.4866,31.5017,31.4639,31.4714,242511.0
2019-03-07 11:55:00,41.58,41.58,41.54,41.57,154469.0,31.4714,31.4714,31.4412,31.4639,154469.0
2019-03-07 12:00:00,41.56,41.57,41.51,41.52,346489.0,31.4563,31.4639,31.4185,31.426,346489.0
2019-03-07 12:05:00,41.53,41.64,41.5,41.64,196387.0,31.4336,31.5168,31.4109,31.5168,196387.0
2019-03-07 12:10:00,41.64,41.67,41.63,41.67,125559.0,31.5168,31.5396,31.5093,31.5396,125559.0
2019-03-07 12:15:00,41.67,41.7,41.66,41.66,154125.0,31.5396,31.5623,31.532,31.532,154125.0
2019-03-07 12:20:00,41.66,41.67,41.62,41.63,246404.0,31.532,31.5396,31.5017,31.5093,246404.0
2019-03-07 12:25:00,41.63,41.68,41.62,41.67,240690.0,31.5093,31.5471,31.5017,31.5396,240690.0
2019-03-07 12:30:00,41.68,41.73,41.55,41.72,285830.0,31.5471,31.585,31.4487,31.5774,285830.0
2019-03-07 12:35:00,41.73,41.73,41.68,41.7,81465.0,31.585,31.585,31.5471,31.5623,81465.0
2019-03-07 12:40:00,41.7,41.72,41.67,41.68,122211.0,31.5623,31.5774,31.5396,31.5471,122211.0
2019-03-07 12:45:00,41.68,41.69,41.64,41.65,124113.0,31.5471,31.5547,31.5168,31.5244,124113.0
2019-03-07 12:50:00,41.65,41.7,41.64,41.7,193993.0,31.5244,31.5623,31.5168,31.5623,193993.0
2019-03-07 12:55:00,41.7,41.71,41.67,41.68,148907.0,31.5623,31.5698,31.5396,31.5471,148907.0
2019-03-07 13:00:00,41.67,41.69,41.64,41.67,142261.0,31.5396,31.5547,31.5168,31.5396,142261.0
2019-03-07 13:05:00,41.67,41.67,41.63,41.64,143779.0,31.5396,31.5396,31.5093,31.5168,143779.0
2019-03-07 13:10:00,41.65,41.71,41.64,41.7,115872.0,31.5244,31.5698,31.5168,31.5623,115872.0
2019-03-07 13:15:00,41.7,41.7,41.65,41.65,179950.0,31.5623,31.5623,31.5244,31.5244,179950.0
2019-03-07 13:20:00,41.66,41.66,41.61,41.62,140650.0,31.532,31.532,31.4941,31.5017,140650.0
2019-03-07 13:25:00,41.61,41.62,41.6,41.62,161045.0,31.4941,31.5017,31.4866,31.5017,161045.0
2019-03-07 13:30:00,41.62,41.62,41.57,41.59,149653.0,31.5017,31.5017,31.4639,31.479,149653.0
2019-03-07 13:35:00,41.59,41.6,41.58,41.59,76414.0,31.479,31.4866,31.4714,31.479,76414.0
2019-03-07 13:40:00,41.6,41.62,41.59,41.61,245998.0,31.4866,31.5017,31.479,31.4941,245998.0
2019-03-07 13:45:00,41.61,41.65,41.6,41.64,160631.0,31.4941,31.5244,31.4866,31.5168,160631.0
2019-03-07 13:50:00,41.65,41.69,41.65,41.67,142160.0,31.5244,31.5547,31.5244,31.5396,142160.0
2019-03-07 13:55:00,41.68,41.68,41.65,41.65,99660.0,31.5471,31.5471,31.5244,31.5244,99660.0
2019-03-07 14:00:00,41.65,41.72,41.65,41.66,190798.0,31.5244,31.5774,31.5244,31.532,190798.0
2019-03-07 14:05:00,41.66,41.66,41.58,41.59,144561.0,31.532,31.532,31.4714,31.479,144561.0
2019-03-07 14:10:00,41.58,41.58,41.52,41.52,267646.0,31.4714,31.4714,31.426,31.426,267646.0
2019-03-07 14:15:00,41.53,41.54,41.5,41.54,130218.0,31.4336,31.4412,31.4109,31.4412,130218.0
2019-03-07 14:20:00,41.54,41.59,41.53,41.53,227694.0,31.4412,31.479,31.4336,31.4336,227694.0
2019-03-07 14:25:00,41.53,41.54,41.5,41.52,143492.0,31.4336,31.4412,31.4109,31.426,143492.0
2019-03-07 14:30:00,41.52,41.52,41.47,41.51,244132.0,31.426,31.426,31.3882,31.4185,244132.0
2019-03-07 14:35:00,41.5,41.52,41.46,41.47,227627.0,31.4109,31.426,31.3806,31.3882,227627.0
2019-03-07 14:40:00,41.47,41.47,41.43,41.43,191532.0,31.3882,31.3882,31.3579,31.3579,191532.0
2019-03-07 14:45:00,41.44,41.44,41.36,41.41,268057.0,31.3655,31.3655,31.3049,31.3428,268057.0
2019-03-07 14:50:00,41.4,41.41,41.32,41.37,278748.0,31.3352,31.3428,31.2746,31.3125,278748.0
2019-03-07 14:55:00,41.37,41.39,41.3,41.33,247522.0,31.3125,31.3276,31.2595,31.2822,247522.0
2019-03-07 15:00:00,41.33,41.35,41.26,41.27,255605.0,31.2822,31.2973,31.2292,31.2368,255605.0
2019-03-07 15:05:00,41.29,41.3,41.25,41.27,324317.0,31.2519,31.2595,31.2217,31.2368,324317.0
2019-03-07 15:10:00,41.27,41.31,41.26,41.29,291738.0,31.2368,31.2671,31.2292,31.2519,291738.0
2019-03-07 15:15:00,41.29,41.36,41.28,41.36,212226.0,31.2519,31.3049,31.2444,31.3049,212226.0
2019-03-07 15:20:00,41.36,41.39,41.33,41.34,297391.0,31.3049,31.3276,31.2822,31.2898,297391.0
2019-03-07 15:25:00,41.34,41.38,41.28,41.29,279629.0,31.2898,31.3201,31.2444,31.2519,279629.0
2019-03-07 15:30:00,41.29,41.35,41.28,41.31,320862.0,31.2519,31.2973,31.2444,31.2671,320862.0
2019-03-07 15:35:00,41.31,41.41,41.3,41.4,992380.0,31.2671,31.3428,31.2595,31.3352,992380.0
2019-03-07 15:40:00,41.4,41.41,41.33,41.37,435743.0,31.3352,31.3428,31.2822,31.3125,435743.0
2019-03-07 15:45:00,41.36,41.4,41.33,41.37,395596.0,31.3049,31.3352,31.2822,31.3125,395596.0
2019-03-07 15:50:00,41.37,41.38,41.29,41.36,775918.0,31.3125,31.3201,31.2519,31.3049,775918.0
2019-03-07 15:55:00,41.36,41.45,41.34,41.4,1636245.0,31.3049,31.373,31.2898,31.3352,1636245.0
2019-03-08 09:30:00,41.32,41.44,41.21,41.24,583833.0,31.2746,31.3655,31.1914,31.2141,583833.0
2019-03-08 09:35:00,41.25,41.27,41.12,41.22,328468.0,31.2217,31.2368,31.1233,31.199,328468.0
2019-03-08 09:40:00,41.22,41.25,41.15,41.15,263766.0,31.199,31.2217,31.146,31.146,263766.0
2019-03-08 09:45:00,41.15,41.19,41.14,41.16,146141.0,31.146,31.1762,31.1384,31.1535,146141.0
2019-03-08 09:50:00,41.16,41.18,41.09,41.13,342215.0,31.1535,31.1687,31.1006,31.1308,342215.0
2019-03-08 09:55:00,41.13,41.14,41.04,41.04,202830.0,31.1308,31.1384,31.0627,31.0627,202830.0
2019-03-08 10:00:00,41.04,41.05,40.93,40.95,368750.0,31.0627,31.0703,30.9795,30.9946,368750.0
2019-03-08 10:05:00,40.95,40.96,40.8,40.84,462720.0,30.9946,31.0022,30.8811,30.9113,462720.0
2019-03-08 10:10:00,40.84,40.9,40.77,40.8,565600.0,30.9113,30.9567,30.8584,30.8811,565600.0
2019-03-08 10:15:00,40.8,40.86,40.75,40.82,373478.0,30.8811,30.9265,30.8432,30.8962,373478.0
2019-03-08 10:20:00,40.81,40.81,40.73,40.73,289754.0,30.8886,30.8886,30.8281,30.8281,289754.0
2019-03-08 10:25:00,40.73,40.8,40.72,40.74,325263.0,30.8281,30.8811,30.8205,30.8356,325263.0
2019-03-08 10:30:00,40.74,40.79,40.69,40.7,246921.0,30.8356,30.8735,30.7978,30.8054,246921.0
2019-03-08 10:35:00,40.71,40.74,40.66,40.7,265837.0,30.8129,30.8356,30.7751,30.8054,265837.0
2019-03-08 10:40:00,40.7,40.71,40.66,40.69,497337.0,30.8054,30.8129,30.7751,30.7978,497337.0
2019-03-08 10:45:00,40.69,40.8,40.68,40.71,436924.0,30.7978,30.8811,30.7902,30.8129,436924.0
2019-03-08 10:50:00,40.7,40.71,40.61,40.63,452545.0,30.8054,30.8129,30.7373,30.7524,452545.0
2019-03-08 10:55:00,40.63,40.63,40.5,40.5,433227.0,30.7524,30.7524,30.654,30.654,433227.0
2019-03-08 11:00:00,40.5,40.54,40.34,40.54,1214534.0,30.654,30.6843,30.5329,30.6843,1214534.0
2019-03-08 11:05:00,40.54,40.57,40.48,40.52,332812.0,30.6843,30.707,30.6389,30.6691,332812.0
2019-03-08 11:10:00,40.52,40.61,40.51,40.59,236194.0,30.6691,30.7373,30.6616,30.7221,236194.0
2019-03-08 11:15:00,40.6,40.65,40.57,40.58,281052.0,30.7297,30.7675,30.707,30.7145,281052.0
2019-03-08 11:20:00,40.58,40.67,40.56,40.66,276876.0,30.7145,30.7827,30.6994,30.7751,276876.0
2019-03-08 11:25:00,40.65,40.74,40.65,40.73,316668.0,30.7675,30.8356,30.7675,30.8281,316668.0
2019-03-08 11:30:00,40.73,40.8,40.71,40.79,265952.0,30.8281,30.8811,30.8129,30.8735,265952.0
2019-03-08 11:35:00,40.78,40.9,40.76,40.84,385682.0,30.8659,30.9567,30.8508,30.9113,385682.0
2019-03-08 11:40:00,40.84,40.86,40.79,40.81,236431.0,30.9113,30.9265,30.8735,30.8886,236431.0
2019-03-08 11:45:00,40.8,40.82,40.77,40.8,409896.0,30.8811,30.8962,30.8584,30.8811,409896.0
2019-03-08 11:50:00,40.8,40.81,40.76,40.8,295949.0,30.8811,30.8886,30.8508,30.8811,295949.0
2019-03-08 11:55:00,40.79,40.81,40.75,40.75,279730.0,30.8735,30.8886,30.8432,30.8432,279730.0
2019-03-08 12:00:00,40.75,40.78,40.67,40.67,193751.0,30.8432,30.8659,30.7827,30.7827,193751.0
2019-03-08 12:05:00,40.67,40.71,40.63,40.64,298058.0,30.7827,30.8129,30.7524,30.76,298058.0
2019-03-08 12:10:00,40.64,40.68,40.63,40.68,264109.0,30.76,30.7902,30.7524,30.7902,264109.0
2019-03-08 12:15:00,40.68,40.69,40.59,40.6,294457.0,30.7902,30.7978,30.7221,30.7297,294457.0
2019-03-08 12:20:00,40.59,40.62,40.54,40.55,291901.0,30.7221,30.7448,30.6843,30.6918,291901.0
2019-03-08 12:25:00,40.56,40.63,40.55,40.61,183493.0,30.6994,30.7524,30.6918,30.7373,183493.0
2019-03-08 12:30:00,40.61,40.62,40.57,40.58,281872.0,30.7373,30.7448,30.707,30.7145,281872.0
2019-03-08 12:35:00,40.58,40.59,40.54,40.55,180998.0,30.7145,30.7221,30.6843,30.6918,180998.0
2019-03-08 12:40:00,40.55,40.59,40.55,40.56,212925.0,30.6918,30.7221,30.6918,30.6994,212925.0
2019-03-08 12:45:00,40.56,40.58,40.54,40.54,175997.0,30.6994,30.7145,30.6843,30.6843,175997.0
2019-03-08 12:50:00,40.55,40.55,40.5,40.51,203408.0,30.6918,30.6918,30.654,30.6616,203408.0
2019-03-08 12:55:00,40.51,40.52,40.5,40.51,175533.0,30.6616,30.6691,30.654,30.6616,175533.0
2019-03-08 13:00:00,40.51,40.52,40.5,40.51,211006.0,30.6616,30.6691,30.654,30.6616,211006.0
2019-03-08 13:05:00,40.51,40.52,40.5,40.51,236604.0,30.6616,30.6691,30.654,30.6616,236604.0
2019-03-08 13:10:00,40.5,40.56,40.5,40.55,179056.0,30.654,30.6994,30.654,30.6918,179056.0
2019-03-08 13:15:00,40.55,40.56,40.52,40.54,224041.0,30.6918,30.6994,30.6691,30.6843,224041.0
2019-03-08 13:20:00,40.54,40.54,40.51,40.52,140861.0,30.6843,30.6843,30.6616,30.6691,140861.0
2019-03-08 13:25:00,40.52,40.59,40.51,40.59,215290.0,30.6691,30.7221,30.6616,30.7221,215290.0
2019-03-08 13:30:00,40.58,40.6,40.56,40.59,156010.0,30.7145,30.7297,30.6994,30.7221,156010.0
2019-03-08 13:35:00,40.59,40.61,40.57,40.61,188543.0,30.7221,30.7373,30.707,30.7373,188543.0
2019-03-08 13:40:00,40.61,40.63,40.6,40.61,122594.0,30.7373,30.7524,30.7297,30.7373,122594.0
2019-03-08 13:45:00,40.61,40.62,40.59,40.62,215569.0,30.7373,30.7448,30.7221,30.7448,215569.0
2019-03-08 13:50:00,40.62,40.62,40.57,40.59,219412.0,30.7448,30.7448,30.707,30.7221,219412.0
2019-03-08 13:55:00,40.59,40.63,40.58,40.6,162267.0,30.7221,30.7524,30.7145,30.7297,162267.0
2019-03-08 14:00:00,40.61,40.62,40.56,40.58,162124.0,30.7373,30.7448,30.6994,30.7145,162124.0
2019-03-08 14:05:00,40.58,40.62,40.57,40.62,152580.0,30.7145,30.7448,30.707,30.7448,152580.0
2019-03-08 14:10:00,40.61,40.64,40.59,40.61,268512.0,30.7373,30.76,30.7221,30.7373,268512.0
2019-03-08 14:15:00,40.61,40.64,40.6,40.63,309095.0,30.7373,30.76,30.7297,30.7524,309095.0
2019-03-08 14:20:00,40.63,40.76,40.62,40.76,230247.0,30.7524,30.8508,30.7448,30.8508,230247.0
2019-03-08 14:25:00,40.76,40.79,40.74,40.77,310442.0,30.8508,30.8735,30.8356,30.8584,310442.0
2019-03-08 14:30:00,40.77,40.81,40.75,40.75,213524.0,30.8584,30.8886,30.8432,30.8432,213524.0
2019-03-08 14:35:00,40.76,40.78,40.73,40.73,200798.0,30.8508,30.8659,30.8281,30.8281,200798.0
2019-03-08 14:40:00,40.74,40.81,40.73,40.8,144200.0,30.8356,30.8886,30.8281,30.8811,144200.0
2019-03-08 14:45:00,40.8,40.8,40.77,40.79,197966.0,30.8811,30.8811,30.8584,30.8735,197966.0
2019-03-08 14:50:00,40.79,40.86,40.78,40.86,363047.0,30.8735,30.9265,30.8659,30.9265,363047.0
2019-03-08 14:55:00,40.86,40.87,40.8,40.85,184715.0,30.9265,30.934,30.8811,30.9189,184715.0
2019-03-08 15:00:00,40.85,40.89,40.83,40.86,203049.0,30.9189,30.9492,30.9038,30.9265,203049.0
2019-03-08 15:05:00,40.87,40.9,40.85,40.86,260404.0,30.934,30.9567,30.9189,30.9265,260404.0
2019-03-08 15:10:00,40.85,40.88,40.81,40.86,184016.0,30.9189,30.9416,30.8886,30.9265,184016.0
2019-03-08 15:15:00,40.86,40.87,40.83,40.86,180513.0,30.9265,30.934,30.9038,30.9265,180513.0
2019-03-08 15:20:00,40.86,40.87,40.81,40.82,199814.0,30.9265,30.934,30.8886,30.8962,199814.0
2019-03-08 15:25:00,40.82,40.83,40.78,40.78,272434.0,30.8962,30.9038,30.8659,30.8659,272434.0
2019-03-08 15:30:00,40.78,40.83,40.77,40.83,433097.0,30.8659,30.9038,30.8584,30.9038,433097.0
2019-03-08 15:35:00,40.83,40.83,40.77,40.8,394263.0,30.9038,30.9038,30.8584,30.8811,394263.0
2019-03-08 15:40:00,40.8,40.86,40.79,40.86,641408.0,30.8811,30.9265,30.8735,30.9265,641408.0
2019-03-08 15:45:00,40.86,40.9,40.84,40.84,615259.0,30.9265,30.9567,30.9113,30.9113,615259.0
2019-03-08 15:50:00,40.84,40.94,40.84,40.91,696382.0,30.9113,30.987,30.9113,30.9643,696382.0
2019-03-08 15:55:00,40.91,40.94,40.87,40.89,1508897.0,30.9643,30.987,30.934,30.9492,1508897.0
2019-03-11 09:30:00,41.1,41.1,40.83,40.84,559169.0,31.1081,31.1081,30.9038,30.9113,559169.0
2019-03-11 09:35:00,40.86,40.93,40.81,40.85,232187.0,30.9265,30.9795,30.8886,30.9189,232187.0
2019-03-11 09:40:00,40.85,40.93,40.8,40.85,232798.0,30.9189,30.9795,30.8811,30.9189,232798.0
2019-03-11 09:45:00,40.86,40.93,40.81,40.91,279744.0,30.9265,30.9795,30.8886,30.9643,279744.0
2019-03-11 09:50:00,40.91,40.96,40.87,40.91,282571.0,30.9643,31.0022,30.934,30.9643,282571.0
2019-03-11 09:55:00,40.9,40.97,40.82,40.92,256311.0,30.9567,31.0097,30.8962,30.9719,256311.0
2019-03-11 10:00:00,40.91,40.98,40.88,40.97,289971.0,30.9643,31.0173,30.9416,31.0097,289971.0
2019-03-11 10:05:00,40.97,41.0,40.94,40.95,210160.0,31.0097,31.0324,30.987,30.9946,210160.0
2019-03-11 10:10:00,40.95,41.05,40.94,41.05,244440.0,30.9946,31.0703,30.987,31.0703,244440.0
2019-03-11 10:15:00,41.05,41.07,40.98,41.01,351124.0,31.0703,31.0854,31.0173,31.04,351124.0
2019-03-11 10:20:00,41.01,41.07,40.98,41.01,165305.0,31.04,31.0854,31.0173,31.04,165305.0
2019-03-11 10:25:00,41.01,41.02,40.95,41.02,159271.0,31.04,31.0476,30.9946,31.0476,159271.0
2019-03-11 10:30:00,41.02,41.04,41.0,41.02,252584.0,31.0476,31.0627,31.0324,31.0476,252584.0
2019-03-11 10:35:00,41.02,41.06,41.0,41.05,224192.0,31.0476,31.0779,31.0324,31.0703,224192.0
2019-03-11 10:40:00,41.04,41.09,41.04,41.07,206924.0,31.0627,31.1006,31.0627,31.0854,206924.0
2019-03-11 10:45:00,41.07,41.1,41.04,41.07,230418.0,31.0854,31.1081,31.0627,31.0854,230418.0
2019-03-11 10:50:00,41.07,41.08,41.0,41.0,205036.0,31.0854,31.093,31.0324,31.0324,205036.0
2019-03-11 10:55:00,41.01,41.02,40.99,41.01,221786.0,31.04,31.0476,31.0249,31.04,221786.0
2019-03-11 11:00:00,41.0,41.01,40.97,41.0,345333.0,31.0324,31.04,31.0097,31.0324,345333.0
2019-03-11 11:05:00,41.0,41.03,40.99,41.02,257801.0,31.0324,31.0551,31.0249,31.0476,257801.0
2019-03-11 11:10:00,41.01,41.07,40.97,41.07,217131.0,31.04,31.0854,31.0097,31.0854,217131.0
2019-03-11 11:15:00,41.07,41.09,41.05,41.09,141919.0,31.0854,31.1006,31.0703,31.1006,141919.0
2019-03-11 11:20:00,41.09,41.14,41.04,41.12,219232.0,31.1006,31.1384,31.0627,31.1233,219232.0
2019-03-11 11:25:00,41.12,41.13,41.08,41.12,218617.0,31.1233,31.1308,31.093,31.1233,218617.0
2019-03-11 11:30:00,41.12,41.12,41.04,41.05,203185.0,31.1233,31.1233,31.0627,31.0703,203185.0
2019-03-11 11:35:00,41.05,41.12,41.03,41.1,143819.0,31.0703,31.1233,31.0551,31.1081,143819.0
2019-03-11 11:40:00,41.1,41.14,41.1,41.11,164559.0,31.1081,31.1384,31.1081,31.1157,164559.0
2019-03-11 11:45:00,41.11,41.12,41.05,41.11,147877.0,31.1157,31.1233,31.0703,31.1157,147877.0
2019-03-11 11:50:00,41.11,41.17,41.09,41.16,139026.0,31.1157,31.1611,31.1006,31.1535,139026.0
2019-03-11 11:55:00,41.16,41.19,41.13,41.18,189251.0,31.1535,31.1762,31.1308,31.1687,189251.0
2019-03-11 12:00:00,41.18,41.18,41.14,41.17,222053.0,31.1687,31.1687,31.1384,31.1611,222053.0
2019-03-11 12:05:00,41.17,41.22,41.15,41.2,159880.0,31.1611,31.199,31.146,31.1838,159880.0
2019-03-11 12:10:00,41.21,41.21,41.18,41.19,123346.0,31.1914,31.1914,31.1687,31.1762,123346.0
2019-03-11 12:15:00,41.19,41.19,41.15,41.16,170977.0,31.1762,31.1762,31.146,31.1535,170977.0
2019-03-11 12:20:00,41.15,41.17,41.11,41.12,144199.0,31.146,31.1611,31.1157,31.1233,144199.0
2019-03-11 12:25:00,41.12,41.19,41.12,41.17,170022.0,31.1233,31.1762,31.1233,31.1611,170022.0
2019-03-11 12:30:00,41.17,41.22,41.16,41.19,162800.0,31.1611,31.199,31.1535,31.1762,162800.0
2019-03-11 12:35:00,41.19,41.2,41.11,41.12,125850.0,31.1762,31.1838,31.1157,31.1233,125850.0
2019-03-11 12:40:00,41.12,41.18,41.09,41.15,170577.0,31.1233,31.1687,31.1006,31.146,170577.0
2019-03-11 12:45:00,41.14,41.18,41.12,41.13,105534.0,31.1384,31.1687,31.1233,31.1308,105534.0
2019-03-11 12:50:00,41.13,41.14,41.11,41.12,129481.0,31.1308,31.1384,31.1157,31.1233,129481.0
2019-03-11 12:55:00,41.12,41.13,41.09,41.12,143328.0,31.1233,31.1308,31.1006,31.1233,143328.0
2019-03-11 13:00:00,41.12,41.12,41.07,41.11,107940.0,31.1233,31.1233,31.0854,31.1157,107940.0
2019-03-11 13:05:00,41.1,41.1,41.07,41.08,130041.0,31.1081,31.1081,31.0854,31.093,130041.0
2019-03-11 13:10:00,41.07,41.12,41.07,41.12,193233.0,31.0854,31.1233,31.0854,31.1233,193233.0
2019-03-11 13:15:00,41.12,41.17,41.11,41.13,240554.0,31.1233,31.1611,31.1157,31.1308,240554.0
2019-03-11 13:20:00,41.13,41.16,41.12,41.13,163666.0,31.1308,31.1535,31.1233,31.1308,163666.0
2019-03-11 13:25:00,41.13,41.16,41.12,41.16,146432.0,31.1308,31.1535,31.1233,31.1535,146432.0
2019-03-11 13:30:00,41.16,41.2,41.15,41.2,127846.0,31.1535,31.1838,31.146,31.1838,127846.0
2019-03-11 13:35:00,41.2,41.2,41.15,41.16,112882.0,31.1838,31.1838,31.146,31.1535,112882.0
2019-03-11 13:40:00,41.16,41.17,41.12,41.13,125083.0,31.1535,31.1611,31.1233,31.1308,125083.0
2019-03-11 13:45:00,41.13,41.17,41.12,41.16,347224.0,31.1308,31.1611,31.1233,31.1535,347224.0
2019-03-11 13:50:00,41.16,41.26,41.15,41.26,163943.0,31.1535,31.2292,31.146,31.2292,163943.0
2019-03-11 13:55:00,41.25,41.3,41.24,41.28,173379.0,31.2217,31.2595,31.2141,31.2444,173379.0
2019-03-11 14:00:00,41.27,41.28,41.2,41.26,171417.0,31.2368,31.2444,31.1838,31.2292,171417.0
2019-03-11 14:05:00,41.27,41.28,41.22,41.22,305970.0,31.2368,31.2444,31.199,31.199,305970.0
2019-03-11 14:10:00,41.23,41.26,41.22,41.23,189381.0,31.2065,31.2292,31.199,31.2065,189381.0
2019-03-11 14:15:00,41.23,41.25,41.22,41.24,172406.0,31.2065,31.2217,31.199,31.2141,172406.0
2019-03-11 14:20:00,41.24,41.24,41.18,41.23,155582.0,31.2141,31.2141,31.1687,31.2065,155582.0
2019-03-11 14:25:00,41.23,41.25,41.22,41.25,138139.0,31.2065,31.2217,31.199,31.2217,138139.0
2019-03-11 14:30:00,41.25,41.28,41.23,41.27,157747.0,31.2217,31.2444,31.2065,31.2368,157747.0
2019-03-11 14:35:00,41.27,41.34,41.25,41.3,655711.0,31.2368,31.2898,31.2217,31.2595,655711.0
2019-03-11 14:40:00,41.29,41.33,41.28,41.3,167827.0,31.2519,31.2822,31.2444,31.2595,167827.0
2019-03-11 14:45:00,41.3,41.34,41.28,41.34,349868.0,31.2595,31.2898,31.2444,31.2898,349868.0
2019-03-11 14:50:00,41.34,41.34,41.29,41.32,169654.0,31.2898,31.2898,31.2519,31.2746,169654.0
2019-03-11 14:55:00,41.32,41.39,41.31,41.34,289875.0,31.2746,31.3276,31.2671,31.2898,289875.0
2019-03-11 15:00:00,41.34,41.37,41.32,41.34,266154.0,31.2898,31.3125,31.2746,31.2898,266154.0
2019-03-11 15:05:00,41.34,41.39,41.34,41.38,335235.0,31.2898,31.3276,31.2898,31.3201,335235.0
2019-03-11 15:10:00,41.38,41.38,41.34,41.36,260709.0,31.3201,31.3201,31.2898,31.3049,260709.0
2019-03-11 15:15:00,41.35,41.4,41.33,41.4,308479.0,31.2973,31.3352,31.2822,31.3352,308479.0
2019-03-11 15:20:00,41.4,41.44,41.37,41.43,330061.0,31.3352,31.3655,31.3125,31.3579,330061.0
2019-03-11 15:25:00,41.43,41.44,41.37,41.4,513131.0,31.3579,31.3655,31.3125,31.3352,513131.0
2019-03-11 15:30:00,41.4,41.46,41.39,41.45,454005.0,31.3352,31.3806,31.3276,31.373,454005.0
2019-03-11 15:35:00,41.45,41.49,41.44,41.46,497905.0,31.373,31.4033,31.3655,31.3806,497905.0
2019-03-11 15:40:00,41.46,41.49,41.44,41.48,666587.0,31.3806,31.4033,31.3655,31.3957,666587.0
2019-03-11 15:45:00,41.48,41.52,41.46,41.5,1105532.0,31.3957,31.426,31.3806,31.4109,1105532.0
2019-03-11 15:50:00,41.49,41.5,41.42,41.46,601491.0,31.4033,31.4109,31.3503,31.3806,601491.0
2019-03-11 15:55:00,41.46,41.51,41.45,41.5,1795921.0,31.3806,31.4185,31.373,31.4109,1795921.0
2019-03-12 09:30:00,41.7,41.7,41.39,41.42,471225.0,31.5623,31.5623,31.3276,31.3503,471225.0
2019-03-12 09:35:00,41.41,41.47,41.37,41.45,252044.0,31.3428,31.3882,31.3125,31.373,252044.0
2019-03-12 09:40:00,41.45,41.54,41.42,41.51,218938.0,31.373,31.4412,31.3503,31.4185,218938.0
2019-03-12 09:45:00,41.51,41.58,41.46,41.57,250969.0,31.4185,31.4714,31.3806,31.4639,250969.0
2019-03-12 09:50:00,41.57,41.68,41.54,41.65,165159.0,31.4639,31.5471,31.4412,31.5244,165159.0
2019-03-12 09:55:00,41.65,41.66,41.52,41.52,173535.0,31.5244,31.532,31.426,31.426,173535.0
2019-03-12 10:00:00,41.52,41.57,41.5,41.56,196805.0,31.426,31.4639,31.4109,31.4563,196805.0
2019-03-12 10:05:00,41.56,41.67,41.55,41.66,183502.0,31.4563,31.5396,31.4487,31.532,183502.0
2019-03-12 10:10:00,41.67,41.7,41.65,41.66,184475.0,31.5396,31.5623,31.5244,31.532,184475.0
2019-03-12 10:15:00,41.65,41.68,41.61,41.66,154406.0,31.5244,31.5471,31.4941,31.532,154406.0
2019-03-12 10:20:00,41.67,41.68,41.62,41.67,177154.0,31.5396,31.5471,31.5017,31.5396,177154.0
2019-03-12 10:25:00,41.68,41.75,41.67,41.75,163470.0,31.5471,31.6001,31.5396,31.6001,163470.0
2019-03-12 10:30:00,41.75,41.85,41.74,41.84,231913.0,31.6001,31.6758,31.5925,31.6682,231913.0
2019-03-12 10:35:00,41.83,41.85,41.78,41.8,293743.0,31.6607,31.6758,31.6228,31.6379,293743.0
2019-03-12 10:40:00,41.8,41.81,41.69,41.72,158425.0,31.6379,31.6455,31.5547,31.5774,158425.0
2019-03-12 10:45:00,41.72,41.8,41.69,41.78,221650.0,31.5774,31.6379,31.5547,31.6228,221650.0
2019-03-12 10:50:00,41.79,41.83,41.75,41.8,193589.0,31.6304,31.6607,31.6001,31.6379,193589.0
2019-03-12 10:55:00,41.8,41.83,41.74,41.76,175483.0,31.6379,31.6607,31.5925,31.6077,175483.0
2019-03-12 11:00:00,41.76,41.77,41.69,41.72,231191.0,31.6077,31.6152,31.5547,31.5774,231191.0
2019-03-12 11:05:00,41.72,41.81,41.7,41.78,213674.0,31.5774,31.6455,31.5623,31.6228,213674.0
2019-03-12 11:10:00,41.79,41.89,41.78,41.81,411090.0,31.6304,31.7061,31.6228,31.6455,411090.0
2019-03-12 11:15:00,41.8,41.83,41.79,41.82,187484.0,31.6379,31.6607,31.6304,31.6531,187484.0
2019-03-12 11:20:00,41.82,41.88,41.81,41.82,219523.0,31.6531,31.6985,31.6455,31.6531,219523.0
2019-03-12 11:25:00,41.83,41.83,41.74,41.79,227835.0,31.6607,31.6607,31.5925,31.6304,227835.0
2019-03-12 11:30:00,41.79,41.8,41.74,41.76,140234.0,31.6304,31.6379,31.5925,31.6077,140234.0
2019-03-12 11:35:00,41.76,41.79,41.76,41.76,165507.0,31.6077,31.6304,31.6077,31.6077,165507.0
2019-03-12 11:40:00,41.76,41.8,41.74,41.8,160764.0,31.6077,31.6379,31.5925,31.6379,160764.0
2019-03-12 11:45:00,41.79,41.79,41.75,41.77,140515.0,31.6304,31.6304,31.6001,31.6152,140515.0
2019-03-12 11:50:00,41.77,41.78,41.75,41.77,153275.0,31.6152,31.6228,31.6001,31.6152,153275.0
2019-03-12 11:55:00,41.77,41.78,41.73,41.77,188874.0,31.6152,31.6228,31.585,31.6152,188874.0
2019-03-12 12:00:00,41.77,41.78,41.7,41.7,205674.0,31.6152,31.6228,31.5623,31.5623,205674.0
2019-03-12 12:05:00,41.7,41.75,41.68,41.73,143234.0,31.5623,31.6001,31.5471,31.585,143234.0
2019-03-12 12:10:00,41.73,41.75,41.73,41.73,127505.0,31.585,31.6001,31.585,31.585,127505.0
2019-03-12 12:15:00,41.73,41.76,41.73,41.75,113065.0,31.585,31.6077,31.585,31.6001,113065.0
2019-03-12 12:20:00,41.75,41.75,41.68,41.73,185082.0,31.6001,31.6001,31.5471,31.585,185082.0
2019-03-12 12:25:00,41.74,41.76,41.7,41.71,123822.0,31.5925,31.6077,31.5623,31.5698,123822.0
2019-03-12 12:30:00,41.72,41.74,41.7,41.71,120845.0,31.5774,31.5925,31.5623,31.5698,120845.0
2019-03-12 12:35:00,41.71,41.71,41.68,41.7,109785.0,31.5698,31.5698,31.5471,31.5623,109785.0
2019-03-12 12:40:00,41.7,41.75,41.69,41.75,146330.0,31.5623,31.6001,31.5547,31.6001,146330.0
2019-03-12 12:45:00,41.75,41.81,41.74,41.78,205928.0,31.6001,31.6455,31.5925,31.6228,205928.0
2019-03-12 12:50:00,41.78,41.79,41.72,41.75,326920.0,31.6228,31.6304,31.5774,31.6001,326920.0
2019-03-12 12:55:00,41.76,41.78,41.75,41.77,277080.0,31.6077,31.6228,31.6001,31.6152,277080.0
2019-03-12 13:00:00,41.77,41.82,41.76,41.79,221359.0,31.6152,31.6531,31.6077,31.6304,221359.0
2019-03-12 13:05:00,41.78,41.88,41.78,41.88,203765.0,31.6228,31.6985,31.6228,31.6985,203765.0
2019-03-12 13:10:00,41.88,41.88,41.81,41.84,190262.0,31.6985,31.6985,31.6455,31.6682,190262.0
2019-03-12 13:15:00,41.84,41.86,41.83,41.85,154018.0,31.6682,31.6834,31.6607,31.6758,154018.0
2019-03-12 13:20:00,41.85,41.9,41.84,41.89,280786.0,31.6758,31.7136,31.6682,31.7061,280786.0
2019-03-12 13:25:00,41.89,41.92,41.88,41.91,143528.0,31.7061,31.7288,31.6985,31.7212,143528.0
2019-03-12 13:30:00,41.91,41.91,41.85,41.85,186055.0,31.7212,31.7212,31.6758,31.6758,186055.0
2019-03-12 13:35:00,41.86,41.88,41.85,41.86,137962.0,31.6834,31.6985,31.6758,31.6834,137962.0
2019-03-12 13:40:00,41.86,41.88,41.8,41.83,179975.0,31.6834,31.6985,31.6379,31.6607,179975.0
2019-03-12 13:45:00,41.83,41.87,41.82,41.84,118084.0,31.6607,31.6909,31.6531,31.6682,118084.0
2019-03-12 13:50:00,41.84,41.88,41.84,41.87,191824.0,31.6682,31.6985,31.6682,31.6909,191824.0
2019-03-12 13:55:00,41.87,41.87,41.84,41.87,121163.0,31.6909,31.6909,31.6682,31.6909,121163.0
2019-03-12 14:00:00,41.87,41.87,41.84,41.85,173667.0,31.6909,31.6909,31.6682,31.6758,173667.0
2019-03-12 14:05:00,41.85,41.86,41.83,41.85,125229.0,31.6758,31.6834,31.6607,31.6758,125229.0
2019-03-12 14:10:00,41.86,41.89,41.85,41.88,157042.0,31.6834,31.7061,31.6758,31.6985,157042.0
2019-03-12 14:15:00,41.89,41.91,41.87,41.9,134355.0,31.7061,31.7212,31.6909,31.7136,134355.0
2019-03-12 14:20:00,41.9,41.91,41.85,41.85,146881.0,31.7136,31.7212,31.6758,31.6758,146881.0
2019-03-12 14:25:00,41.86,41.88,41.84,41.84,130869.0,31.6834,31.6985,31.6682,31.6682,130869.0
2019-03-12 14:30:00,41.85,41.85,41.83,41.84,110791.0,31.6758,31.6758,31.6607,31.6682,110791.0
2019-03-12 14:35:00,41.84,41.84,41.79,41.79,190214.0,31.6682,31.6682,31.6304,31.6304,190214.0
2019-03-12 14:40:00,41.79,41.83,41.79,41.81,166439.0,31.6304,31.6607,31.6304,31.6455,166439.0
2019-03-12 14:45:00,41.82,41.84,41.79,41.84,153222.0,31.6531,31.6682,31.6304,31.6682,153222.0
2019-03-12 14:50:00,41.84,41.85,41.82,41.83,218318.0,31.6682,31.6758,31.6531,31.6607,218318.0
2019-03-12 14:55:00,41.83,41.84,41.79,41.81,305581.0,31.6607,31.6682,31.6304,31.6455,305581.0
2019-03-12 15:00:00,41.81,41.83,41.78,41.81,163074.0,31.6455,31.6607,31.6228,31.6455,163074.0
2019-03-12 15:05:00,41.82,41.84,41.79,41.84,201786.0,31.6531,31.6682,31.6304,31.6682,201786.0
2019-03-12 15:10:00,41.84,41.84,41.77,41.77,196286.0,31.6682,31.6682,31.6152,31.6152,196286.0
2019-03-12 15:15:00,41.78,41.78,41.7,41.71,232239.0,31.6228,31.6228,31.5623,31.5698,232239.0
2019-03-12 15:20:00,41.7,41.73,41.67,41.71,237530.0,31.5623,31.585,31.5396,31.5698,237530.0
2019-03-12 15:25:00,41.71,41.77,41.7,41.75,258897.0,31.5698,31.6152,31.5623,31.6001,258897.0
2019-03-12 15:30:00,41.75,41.75,41.7,41.75,279874.0,31.6001,31.6001,31.5623,31.6001,279874.0
2019-03-12 15:35:00,41.75,41.75,41.7,41.72,432692.0,31.6001,31.6001,31.5623,31.5774,432692.0
2019-03-12 15:40:00,41.72,41.79,41.71,41.79,420401.0,31.5774,31.6304,31.5698,31.6304,420401.0
2019-03-12 15:45:00,41.79,41.83,41.75,41.76,550913.0,31.6304,31.6607,31.6001,31.6077,550913.0
2019-03-12 15:50:00,41.76,41.76,41.71,41.72,463985.0,31.6077,31.6077,31.5698,31.5774,463985.0
2019-03-12 15:55:00,41.72,41.75,41.66,41.75,1277443.0,31.5774,31.6001,31.532,31.6001,1277443.0
2019-03-13 09:30:00,41.87,41.87,41.64,41.68,381572.0,31.6909,31.6909,31.5168,31.5471,381572.0
2019-03-13 09:35:00,41.67,41.67,41.56,41.63,251371.0,31.5396,31.5396,31.4563,31.5093,251371.0
2019-03-13 09:40:00,41.63,41.66,41.56,41.61,147299.0,31.5093,31.532,31.4563,31.4941,147299.0
2019-03-13 09:45:00,41.61,41.66,41.55,41.62,191475.0,31.4941,31.532,31.4487,31.5017,191475.0
2019-03-13 09:50:00,41.61,41.63,41.57,41.61,138933.0,31.4941,31.5093,31.4639,31.4941,138933.0
2019-03-13 09:55:00,41.61,41.63,41.56,41.56,156936.0,31.4941,31.5093,31.4563,31.4563,156936.0
2019-03-13 10:00:00,41.56,41.67,41.55,41.67,267859.0,31.4563,31.5396,31.4487,31.5396,267859.0
2019-03-13 10:05:00,41.66,41.67,41.63,41.64,340921.0,31.532,31.5396,31.5093,31.5168,340921.0
2019-03-13 10:10:00,41.64,41.65,41.62,41.65,240013.0,31.5168,31.5244,31.5017,31.5244,240013.0
2019-03-13 10:15:00,41.65,41.74,41.64,41.66,573453.0,31.5244,31.5925,31.5168,31.532,573453.0
2019-03-13 10:20:00,41.67,41.72,41.65,41.72,250460.0,31.5396,31.5774,31.5244,31.5774,250460.0
2019-03-13 10:25:00,41.72,41.75,41.67,41.69,224410.0,31.5774,31.6001,31.5396,31.5547,224410.0
2019-03-13 10:30:00,41.68,41.69,41.62,41.66,244583.0,31.5471,31.5547,31.5017,31.532,244583.0
2019-03-13 10:35:00,41.66,41.74,41.65,41.73,168223.0,31.532,31.5925,31.5244,31.585,168223.0
2019-03-13 10:40:00,41.73,41.73,41.67,41.67,135666.0,31.585,31.585,31.5396,31.5396,135666.0
2019-03-13 10:45:00,41.67,41.71,41.66,41.69,140273.0,31.5396,31.5698,31.532,31.5547,140273.0
2019-03-13 10:50:00,41.68,41.82,41.68,41.81,163482.0,31.5471,31.6531,31.5471,31.6455,163482.0
2019-03-13 10:55:00,41.81,41.81,41.74,41.75,192202.0,31.6455,31.6455,31.5925,31.6001,192202.0
2019-03-13 11:00:00,41.76,41.81,41.75,41.78,196364.0,31.6077,31.6455,31.6001,31.6228,196364.0
2019-03-13 11:05:00,41.78,41.81,41.74,41.8,284461.0,31.6228,31.6455,31.5925,31.6379,284461.0
2019-03-13 11:10:00,41.81,41.84,41.76,41.8,181055.0,31.6455,31.6682,31.6077,31.6379,181055.0
2019-03-13 11:15:00,41.8,41.85,41.78,41.8,153125.0,31.6379,31.6758,31.6228,31.6379,153125.0
2019-03-13 11:20:00,41.8,41.86,41.78,41.83,163604.0,31.6379,31.6834,31.6228,31.6607,163604.0
2019-03-13 11:25:00,41.83,41.88,41.82,41.88,155670.0,31.6607,31.6985,31.6531,31.6985,155670.0
2019-03-13 11:30:00,41.87,41.9,41.85,41.88,160822.0,31.6909,31.7136,31.6758,31.6985,160822.0
2019-03-13 11:35:00,41.89,41.92,41.86,41.88,162504.0,31.7061,31.7288,31.6834,31.6985,162504.0
2019-03-13 11:40:00,41.89,41.92,41.88,41.9,150358.0,31.7061,31.7288,31.6985,31.7136,150358.0
2019-03-13 11:45:00,41.9,41.94,41.89,41.93,101874.0,31.7136,31.7439,31.7061,31.7363,101874.0
2019-03-13 11:50:00,41.93,41.94,41.91,41.91,177920.0,31.7363,31.7439,31.7212,31.7212,177920.0
2019-03-13 11:55:00,41.92,41.94,41.89,41.89,147629.0,31.7288,31.7439,31.7061,31.7061,147629.0
2019-03-13 12:00:00,41.89,41.95,41.88,41.93,170327.0,31.7061,31.7515,31.6985,31.7363,170327.0
2019-03-13 12:05:00,41.94,41.95,41.91,41.93,111113.0,31.7439,31.7515,31.7212,31.7363,111113.0
2019-03-13 12:10:00,41.93,41.94,41.9,41.93,126038.0,31.7363,31.7439,31.7136,31.7363,126038.0
2019-03-13 12:15:00,41.93,41.93,41.89,41.91,144650.0,31.7363,31.7363,31.7061,31.7212,144650.0
2019-03-13 12:20:00,41.91,41.91,41.85,41.88,134873.0,31.7212,31.7212,31.6758,31.6985,134873.0
2019-03-13 12:25:00,41.88,41.92,41.87,41.9,165442.0,31.6985,31.7288,31.6909,31.7136,165442.0
2019-03-13 12:30:00,41.9,41.92,41.85,41.88,140692.0,31.7136,31.7288,31.6758,31.6985,140692.0
2019-03-13 12:35:00,41.88,41.92,41.86,41.92,103281.0,31.6985,31.7288,31.6834,31.7288,103281.0
2019-03-13 12:40:00,41.92,41.98,41.9,41.98,125558.0,31.7288,31.7742,31.7136,31.7742,125558.0
2019-03-13 12:45:00,41.98,41.99,41.95,41.98,127726.0,31.7742,31.7818,31.7515,31.7742,127726.0
2019-03-13 12:50:00,41.98,41.98,41.95,41.96,79352.0,31.7742,31.7742,31.7515,31.7591,79352.0
2019-03-13 12:55:00,41.96,41.98,41.95,41.97,119254.0,31.7591,31.7742,31.7515,31.7666,119254.0
2019-03-13 13:00:00,41.97,41.98,41.94,41.95,119082.0,31.7666,31.7742,31.7439,31.7515,119082.0
2019-03-13 13:05:00,41.96,41.97,41.94,41.96,92279.0,31.7591,31.7666,31.7439,31.7591,92279.0
2019-03-13 13:10:00,41.96,41.98,41.93,41.97,111878.0,31.7591,31.7742,31.7363,31.7666,111878.0
2019-03-13 13:15:00,41.97,41.97,41.93,41.94,110291.0,31.7666,31.7666,31.7363,31.7439,110291.0
2019-03-13 13:20:00,41.94,41.97,41.9,41.97,118412.0,31.7439,31.7666,31.7136,31.7666,118412.0
2019-03-13 13:25:00,41.97,41.98,41.95,41.97,121698.0,31.7666,31.7742,31.7515,31.7666,121698.0
2019-03-13 13:30:00,41.98,42.01,41.97,42.0,148866.0,31.7742,31.7969,31.7666,31.7893,148866.0
2019-03-13 13:35:00,42.01,42.04,42.0,42.02,135227.0,31.7969,31.8196,31.7893,31.8045,135227.0
2019-03-13 13:40:00,42.03,42.04,41.99,41.99,139251.0,31.812,31.8196,31.7818,31.7818,139251.0
2019-03-13 13:45:00,42.0,42.01,41.97,42.0,137892.0,31.7893,31.7969,31.7666,31.7893,137892.0
2019-03-13 13:50:00,42.0,42.01,41.96,41.97,120030.0,31.7893,31.7969,31.7591,31.7666,120030.0
2019-03-13 13:55:00,41.97,41.98,41.93,41.97,170371.0,31.7666,31.7742,31.7363,31.7666,170371.0
2019-03-13 14:00:00,41.97,42.04,41.94,42.01,160561.0,31.7666,31.8196,31.7439,31.7969,160561.0
2019-03-13 14:05:00,42.02,42.08,42.01,42.07,146049.0,31.8045,31.8499,31.7969,31.8423,146049.0
2019-03-13 14:10:00,42.06,42.07,42.03,42.04,117436.0,31.8347,31.8423,31.812,31.8196,117436.0
2019-03-13 14:15:00,42.05,42.06,42.02,42.02,122058.0,31.8272,31.8347,31.8045,31.8045,122058.0
2019-03-13 14:20:00,42.02,42.06,42.02,42.03,134899.0,31.8045,31.8347,31.8045,31.812,134899.0
2019-03-13 14:25:00,42.04,42.09,42.02,42.09,191562.0,31.8196,31.8574,31.8045,31.8574,191562.0
2019-03-13 14:30:00,42.09,42.11,42.05,42.08,177807.0,31.8574,31.8726,31.8272,31.8499,177807.0
2019-03-13 14:35:00,42.08,42.13,42.07,42.09,160723.0,31.8499,31.8877,31.8423,31.8574,160723.0
2019-03-13 14:40:00,42.09,42.11,42.07,42.08,187048.0,31.8574,31.8726,31.8423,31.8499,187048.0
2019-03-13 14:45:00,42.08,42.09,41.96,41.99,454376.0,31.8499,31.8574,31.7591,31.7818,454376.0
2019-03-13 14:50:00,41.99,41.99,41.93,41.99,267958.0,31.7818,31.7818,31.7363,31.7818,267958.0
2019-03-13 14:55:00,41.98,42.04,41.96,42.03,206785.0,31.7742,31.8196,31.7591,31.812,206785.0
2019-03-13 15:00:00,42.03,42.06,41.98,42.06,213979.0,31.812,31.8347,31.7742,31.8347,213979.0
2019-03-13 15:05:00,42.05,42.06,41.98,41.98,169619.0,31.8272,31.8347,31.7742,31.7742,169619.0
2019-03-13 15:10:00,41.98,41.99,41.93,41.94,223305.0,31.7742,31.7818,31.7363,31.7439,223305.0
2019-03-13 15:15:00,41.94,42.01,41.91,41.97,312100.0,31.7439,31.7969,31.7212,31.7666,312100.0
2019-03-13 15:20:00,41.96,41.99,41.93,41.94,299263.0,31.7591,31.7818,31.7363,31.7439,299263.0
2019-03-13 15:25:00,41.94,41.95,41.92,41.92,296195.0,31.7439,31.7515,31.7288,31.7288,296195.0
2019-03-13 15:30:00,41.93,41.99,41.9,41.97,330889.0,31.7363,31.7818,31.7136,31.7666,330889.0
2019-03-13 15:35:00,41.97,41.98,41.92,41.95,304318.0,31.7666,31.7742,31.7288,31.7515,304318.0
2019-03-13 15:40:00,41.95,42.02,41.94,42.0,379258.0,31.7515,31.8045,31.7439,31.7893,379258.0
2019-03-13 15:45:00,42.0,42.01,41.94,41.95,532774.0,31.7893,31.7969,31.7439,31.7515,532774.0
2019-03-13 15:50:00,41.95,41.99,41.93,41.93,455031.0,31.7515,31.7818,31.7363,31.7363,455031.0
2019-03-13 15:55:00,41.94,42.02,41.92,42.01,1147041.0,31.7439,31.8045,31.7288,31.7969,1147041.0
2019-03-14 09:30:00,42.0,42.08,41.92,41.99,327107.0,31.7893,31.8499,31.7288,31.7818,327107.0
2019-03-14 09:35:00,41.99,42.08,41.97,42.02,200353.0,31.7818,31.8499,31.7666,31.8045,200353.0
2019-03-14 09:40:00,42.03,42.05,41.94,41.98,224537.0,31.812,31.8272,31.7439,31.7742,224537.0
2019-03-14 09:45:00,41.98,41.98,41.86,41.87,294579.0,31.7742,31.7742,31.6834,31.6909,294579.0
2019-03-14 09:50:00,41.87,41.92,41.82,41.82,130939.0,31.6909,31.7288,31.6531,31.6531,130939.0
2019-03-14 09:55:00,41.83,41.85,41.77,41.77,258975.0,31.6607,31.6758,31.6152,31.6152,258975.0
2019-03-14 10:00:00,41.77,41.83,41.73,41.78,273606.0,31.6152,31.6607,31.585,31.6228,273606.0
2019-03-14 10:05:00,41.78,41.81,41.7,41.7,206602.0,31.6228,31.6455,31.5623,31.5623,206602.0
2019-03-14 10:10:00,41.71,41.71,41.66,41.68,383989.0,31.5698,31.5698,31.532,31.5471,383989.0
2019-03-14 10:15:00,41.67,41.68,41.55,41.55,333972.0,31.5396,31.5471,31.4487,31.4487,333972.0
2019-03-14 10:20:00,41.56,41.64,41.55,41.56,316946.0,31.4563,31.5168,31.4487,31.4563,316946.0
2019-03-14 10:25:00,41.55,41.56,41.51,41.53,286682.0,31.4487,31.4563,31.4185,31.4336,286682.0
2019-03-14 10:30:00,41.53,41.66,41.53,41.6,399301.0,31.4336,31.532,31.4336,31.4866,399301.0
2019-03-14 10:35:00,41.6,41.62,41.55,41.59,292426.0,31.4866,31.5017,31.4487,31.479,292426.0
2019-03-14 10:40:00,41.59,41.63,41.59,41.62,141631.0,31.479,31.5093,31.479,31.5017,141631.0
2019-03-14 10:45:00,41.61,41.62,41.56,41.58,187309.0,31.4941,31.5017,31.4563,31.4714,187309.0
2019-03-14 10:50:00,41.58,41.62,41.57,41.59,118285.0,31.4714,31.5017,31.4639,31.479,118285.0
2019-03-14 10:55:00,41.59,41.61,41.51,41.55,316706.0,31.479,31.4941,31.4185,31.4487,316706.0
2019-03-14 11:00:00,41.54,41.55,41.46,41.49,317075.0,31.4412,31.4487,31.3806,31.4033,317075.0
2019-03-14 11:05:00,41.5,41.56,41.49,41.53,160049.0,31.4109,31.4563,31.4033,31.4336,160049.0
2019-03-14 11:10:00,41.53,41.57,41.51,41.55,127390.0,31.4336,31.4639,31.4185,31.4487,127390.0
2019-03-14 11:15:00,41.56,41.62,41.54,41.58,164394.0,31.4563,31.5017,31.4412,31.4714,164394.0
2019-03-14 11:20:00,41.57,41.58,41.54,41.56,143125.0,31.4639,31.4714,31.4412,31.4563,143125.0
2019-03-14 11:25:00,41.56,41.57,41.55,41.56,150053.0,31.4563,31.4639,31.4487,31.4563,150053.0
2019-03-14 11:30:00,41.57,41.62,41.54,41.57,282072.0,31.4639,31.5017,31.4412,31.4639,282072.0
2019-03-14 11:35:00,41.57,41.6,41.53,41.6,288781.0,31.4639,31.4866,31.4336,31.4866,288781.0
2019-03-14 11:40:00,41.59,41.63,41.58,41.62,304537.0,31.479,31.5093,31.4714,31.5017,304537.0
2019-03-14 11:45:00,41.63,41.67,41.62,41.67,198507.0,31.5093,31.5396,31.5017,31.5396,198507.0
2019-03-14 11:50:00,41.67,41.72,41.66,41.68,220900.0,31.5396,31.5774,31.532,31.5471,220900.0
2019-03-14 11:55:00,41.69,41.71,41.67,41.68,272854.0,31.5547,31.5698,31.5396,31.5471,272854.0
2019-03-14 12:00:00,41.68,41.68,41.6,41.63,285512.0,31.5471,31.5471,31.4866,31.5093,285512.0
2019-03-14 12:05:00,41.63,41.63,41.57,41.59,184751.0,31.5093,31.5093,31.4639,31.479,184751.0
2019-03-14 12:10:00,41.6,41.6,41.56,41.57,179169.0,31.4866,31.4866,31.4563,31.4639,179169.0
2019-03-14 12:15:00,41.56,41.57,41.52,41.54,313424.0,31.4563,31.4639,31.426,31.4412,313424.0
2019-03-14 12:20:00,41.54,41.54,41.46,41.47,204062.0,31.4412,31.4412,31.3806,31.3882,204062.0
2019-03-14 12:25:00,41.48,41.52,41.46,41.5,221714.0,31.3957,31.426,31.3806,31.4109,221714.0
2019-03-14 12:30:00,41.5,41.5,41.44,41.44,146154.0,31.4109,31.4109,31.3655,31.3655,146154.0
2019-03-14 12:35:00,41.44,41.48,41.44,41.45,228315.0,31.3655,31.3957,31.3655,31.373,228315.0
2019-03-14 12:40:00,41.45,41.46,41.44,41.44,197292.0,31.373,31.3806,31.3655,31.3655,197292.0
2019-03-14 12:45:00,41.45,41.47,41.44,41.46,156298.0,31.373,31.3882,31.3655,31.3806,156298.0
2019-03-14 12:50:00,41.46,41.47,41.41,41.41,205761.0,31.3806,31.3882,31.3428,31.3428,205761.0
2019-03-14 12:55:00,41.41,41.43,41.41,41.43,164546.0,31.3428,31.3579,31.3428,31.3579,164546.0
2019-03-14 13:00:00,41.43,41.43,41.41,41.41,171393.0,31.3579,31.3579,31.3428,31.3428,171393.0
2019-03-14 13:05:00,41.42,41.45,41.4,41.45,154057.0,31.3503,31.373,31.3352,31.373,154057.0
2019-03-14 13:10:00,41.44,41.49,41.44,41.48,170753.0,31.3655,31.4033,31.3655,31.3957,170753.0
2019-03-14 13:15:00,41.48,41.5,41.47,41.5,128673.0,31.3957,31.4109,31.3882,31.4109,128673.0
2019-03-14 13:20:00,41.5,41.51,41.47,41.47,152866.0,31.4109,31.4185,31.3882,31.3882,152866.0
2019-03-14 13:25:00,41.48,41.48,41.46,41.47,105599.0,31.3957,31.3957,31.3806,31.3882,105599.0
2019-03-14 13:30:00,41.47,41.48,41.45,41.46,130782.0,31.3882,31.3957,31.373,31.3806,130782.0
2019-03-14 13:35:00,41.46,41.46,41.41,41.42,189428.0,31.3806,31.3806,31.3428,31.3503,189428.0
2019-03-14 13:40:00,41.43,41.43,41.38,41.41,247296.0,31.3579,31.3579,31.3201,31.3428,247296.0
2019-03-14 13:45:00,41.41,41.42,41.39,41.4,126952.0,31.3428,31.3503,31.3276,31.3352,126952.0
2019-03-14 13:50:00,41.4,41.4,41.33,41.35,246214.0,31.3352,31.3352,31.2822,31.2973,246214.0
2019-03-14 13:55:00,41.36,41.38,41.34,41.36,170885.0,31.3049,31.3201,31.2898,31.3049,170885.0
2019-03-14 14:00:00,41.35,41.37,41.35,41.37,143147.0,31.2973,31.3125,31.2973,31.3125,143147.0
2019-03-14 14:05:00,41.37,41.39,41.36,41.38,301893.0,31.3125,31.3276,31.3049,31.3201,301893.0
2019-03-14 14:10:00,41.38,41.38,41.31,41.33,341367.0,31.3201,31.3201,31.2671,31.2822,341367.0
2019-03-14 14:15:00,41.34,41.36,41.32,41.36,246243.0,31.2898,31.3049,31.2746,31.3049,246243.0
2019-03-14 14:20:00,41.36,41.36,41.32,41.36,214222.0,31.3049,31.3049,31.2746,31.3049,214222.0
2019-03-14 14:25:00,41.35,41.37,41.35,41.37,194039.0,31.2973,31.3125,31.2973,31.3125,194039.0
2019-03-14 14:30:00,41.37,41.44,41.36,41.44,291614.0,31.3125,31.3655,31.3049,31.3655,291614.0
2019-03-14 14:35:00,41.43,41.44,41.35,41.36,242294.0,31.3579,31.3655,31.2973,31.3049,242294.0
2019-03-14 14:40:00,41.36,41.38,41.35,41.38,192756.0,31.3049,31.3201,31.2973,31.3201,192756.0
2019-03-14 14:45:00,41.38,41.38,41.33,41.33,242850.0,31.3201,31.3201,31.2822,31.2822,242850.0
2019-03-14 14:50:00,41.34,41.35,41.31,41.33,220619.0,31.2898,31.2973,31.2671,31.2822,220619.0
2019-03-14 14:55:00,41.33,41.38,41.32,41.37,236763.0,31.2822,31.3201,31.2746,31.3125,236763.0
2019-03-14 15:00:00,41.36,41.37,41.34,41.36,292017.0,31.3049,31.3125,31.2898,31.3049,292017.0
2019-03-14 15:05:00,41.37,41.39,41.36,41.37,171486.0,31.3125,31.3276,31.3049,31.3125,171486.0
2019-03-14 15:10:00,41.36,41.37,41.29,41.3,376052.0,31.3049,31.3125,31.2519,31.2595,376052.0
2019-03-14 15:15:00,41.3,41.3,41.27,41.29,275868.0,31.2595,31.2595,31.2368,31.2519,275868.0
2019-03-14 15:20:00,41.28,41.29,41.21,41.22,477159.0,31.2444,31.2519,31.1914,31.199,477159.0
2019-03-14 15:25:00,41.22,41.24,41.2,41.23,594253.0,31.199,31.2141,31.1838,31.2065,594253.0
2019-03-14 15:30:00,41.23,41.24,41.21,41.23,428580.0,31.2065,31.2141,31.1914,31.2065,428580.0
2019-03-14 15:35:00,41.23,41.25,41.18,41.23,463975.0,31.2065,31.2217,31.1687,31.2065,463975.0
2019-03-14 15:40:00,41.23,41.24,41.18,41.2,525862.0,31.2065,31.2141,31.1687,31.1838,525862.0
2019-03-14 15:45:00,41.2,41.21,41.18,41.2,798913.0,31.1838,31.1914,31.1687,31.1838,798913.0
2019-03-14 15:50:00,41.19,41.21,41.17,41.2,980921.0,31.1762,31.1914,31.1611,31.1838,980921.0
2019-03-14 15:55:00,41.2,41.21,41.13,41.2,2268887.0,31.1838,31.1914,31.1308,31.1838,2268887.0
2019-03-15 09:30:00,41.23,41.36,41.08,41.09,5591052.0,31.2065,31.3049,31.093,31.1006,5591052.0
2019-03-15 09:35:00,41.09,41.13,40.94,40.98,428884.0,31.1006,31.1308,30.987,31.0173,428884.0
2019-03-15 09:40:00,40.99,41.06,40.96,40.97,290140.0,31.0249,31.0779,31.0022,31.0097,290140.0
2019-03-15 09:45:00,40.97,41.0,40.94,40.97,156467.0,31.0097,31.0324,30.987,31.0097,156467.0
2019-03-15 09:50:00,40.97,40.97,40.9,40.9,246254.0,31.0097,31.0097,30.9567,30.9567,246254.0
2019-03-15 09:55:00,40.91,40.96,40.88,40.92,566438.0,30.9643,31.0022,30.9416,30.9719,566438.0
2019-03-15 10:00:00,40.91,40.92,40.86,40.89,350901.0,30.9643,30.9719,30.9265,30.9492,350901.0
2019-03-15 10:05:00,40.9,41.04,40.89,41.01,345172.0,30.9567,31.0627,30.9492,31.04,345172.0
2019-03-15 10:10:00,41.01,41.01,40.94,40.95,178774.0,31.04,31.04,30.987,30.9946,178774.0
2019-03-15 10:15:00,40.95,40.95,40.91,40.94,201826.0,30.9946,30.9946,30.9643,30.987,201826.0
2019-03-15 10:20:00,40.94,40.98,40.93,40.97,210949.0,30.987,31.0173,30.9795,31.0097,210949.0
2019-03-15 10:25:00,40.97,40.97,40.88,40.95,259696.0,31.0097,31.0097,30.9416,30.9946,259696.0
2019-03-15 10:30:00,40.95,40.96,40.91,40.94,214474.0,30.9946,31.0022,30.9643,30.987,214474.0
2019-03-15 10:35:00,40.94,40.97,40.91,40.96,292900.0,30.987,31.0097,30.9643,31.0022,292900.0
2019-03-15 10:40:00,40.96,41.0,40.94,41.0,364177.0,31.0022,31.0324,30.987,31.0324,364177.0
2019-03-15 10:45:00,41.0,41.05,40.99,41.02,229626.0,31.0324,31.0703,31.0249,31.0476,229626.0
2019-03-15 10:50:00,41.02,41.06,41.01,41.02,371025.0,31.0476,31.0779,31.04,31.0476,371025.0
2019-03-15 10:55:00,41.02,41.13,41.01,41.12,270018.0,31.0476,31.1308,31.04,31.1233,270018.0
2019-03-15 11:00:00,41.12,41.14,41.05,41.13,338487.0,31.1233,31.1384,31.0703,31.1308,338487.0
2019-03-15 11:05:00,41.13,41.17,41.12,41.16,135510.0,31.1308,31.1611,31.1233,31.1535,135510.0
2019-03-15 11:10:00,41.17,41.21,41.16,41.18,212363.0,31.1611,31.1914,31.1535,31.1687,212363.0
2019-03-15 11:15:00,41.18,41.22,41.17,41.19,146030.0,31.1687,31.199,31.1611,31.1762,146030.0
2019-03-15 11:20:00,41.19,41.19,41.15,41.15,371387.0,31.1762,31.1762,31.146,31.146,371387.0
2019-03-15 11:25:00,41.16,41.24,41.15,41.23,215627.0,31.1535,31.2141,31.146,31.2065,215627.0
2019-03-15 11:30:00,41.24,41.26,41.21,41.23,195253.0,31.2141,31.2292,31.1914,31.2065,195253.0
2019-03-15 11:35:00,41.23,41.33,41.22,41.33,203847.0,31.2065,31.2822,31.199,31.2822,203847.0
2019-03-15 11:40:00,41.33,41.34,41.3,41.33,156023.0,31.2822,31.2898,31.2595,31.2822,156023.0
2019-03-15 11:45:00,41.33,41.41,41.3,41.41,250292.0,31.2822,31.3428,31.2595,31.3428,250292.0
2019-03-15 11:50:00,41.41,41.42,41.32,41.32,1075285.0,31.3428,31.3503,31.2746,31.2746,1075285.0
2019-03-15 11:55:00,41.32,41.36,41.29,41.36,189411.0,31.2746,31.3049,31.2519,31.3049,189411.0
2019-03-15 12:00:00,41.36,41.36,41.28,41.3,147043.0,31.3049,31.3049,31.2444,31.2595,147043.0
2019-03-15 12:05:00,41.3,41.33,41.29,41.29,529588.0,31.2595,31.2822,31.2519,31.2519,529588.0
2019-03-15 12:10:00,41.3,41.33,41.29,41.31,171612.0,31.2595,31.2822,31.2519,31.2671,171612.0
2019-03-15 12:15:00,41.31,41.32,41.28,41.29,149398.0,31.2671,31.2746,31.2444,31.2519,149398.0
2019-03-15 12:20:00,41.29,41.33,41.29,41.33,238511.0,31.2519,31.2822,31.2519,31.2822,238511.0
2019-03-15 12:25:00,41.33,41.37,41.32,41.34,174825.0,31.2822,31.3125,31.2746,31.2898,174825.0
2019-03-15 12:30:00,41.34,41.35,41.32,41.33,162491.0,31.2898,31.2973,31.2746,31.2822,162491.0
2019-03-15 12:35:00,41.32,41.43,41.32,41.43,668408.0,31.2746,31.3579,31.2746,31.3579,668408.0
2019-03-15 12:40:00,41.43,41.44,41.38,41.4,172678.0,31.3579,31.3655,31.3201,31.3352,172678.0
2019-03-15 12:45:00,41.39,41.4,41.36,41.37,185902.0,31.3276,31.3352,31.3049,31.3125,185902.0
2019-03-15 12:50:00,41.37,41.37,41.3,41.31,260748.0,31.3125,31.3125,31.2595,31.2671,260748.0
2019-03-15 12:55:00,41.31,41.34,41.29,41.32,156696.0,31.2671,31.2898,31.2519,31.2746,156696.0
2019-03-15 13:00:00,41.33,41.33,41.31,41.33,106745.0,31.2822,31.2822,31.2671,31.2822,106745.0
2019-03-15 13:05:00,41.34,41.36,41.32,41.36,148566.0,31.2898,31.3049,31.2746,31.3049,148566.0
2019-03-15 13:10:00,41.35,41.37,41.33,41.36,147820.0,31.2973,31.3125,31.2822,31.3049,147820.0
2019-03-15 13:15:00,41.37,41.39,41.35,41.36,127566.0,31.3125,31.3276,31.2973,31.3049,127566.0
2019-03-15 13:20:00,41.36,41.4,41.35,41.38,122942.0,31.3049,31.3352,31.2973,31.3201,122942.0
2019-03-15 13:25:00,41.39,41.39,41.36,41.38,119012.0,31.3276,31.3276,31.3049,31.3201,119012.0
2019-03-15 13:30:00,41.38,41.4,41.37,41.39,130912.0,31.3201,31.3352,31.3125,31.3276,130912.0
2019-03-15 13:35:00,41.39,41.4,41.37,41.38,139851.0,31.3276,31.3352,31.3125,31.3201,139851.0
2019-03-15 13:40:00,41.38,41.42,41.38,41.41,147107.0,31.3201,31.3503,31.3201,31.3428,147107.0
2019-03-15 13:45:00,41.41,41.43,41.39,41.4,155590.0,31.3428,31.3579,31.3276,31.3352,155590.0
2019-03-15 13:50:00,41.4,41.42,41.4,41.41,85666.0,31.3352,31.3503,31.3352,31.3428,85666.0
2019-03-15 13:55:00,41.42,41.42,41.37,41.39,114110.0,31.3503,31.3503,31.3125,31.3276,114110.0
2019-03-15 14:00:00,41.39,41.39,41.33,41.33,141483.0,31.3276,31.3276,31.2822,31.2822,141483.0
2019-03-15 14:05:00,41.34,41.35,41.32,41.34,252299.0,31.2898,31.2973,31.2746,31.2898,252299.0
2019-03-15 14:10:00,41.33,41.37,41.33,41.36,221214.0,31.2822,31.3125,31.2822,31.3049,221214.0
2019-03-15 14:15:00,41.36,41.38,41.34,41.36,314611.0,31.3049,31.3201,31.2898,31.3049,314611.0
2019-03-15 14:20:00,41.35,41.36,41.34,41.34,183103.0,31.2973,31.3049,31.2898,31.2898,183103.0
2019-03-15 14:25:00,41.35,41.36,41.34,41.34,251936.0,31.2973,31.3049,31.2898,31.2898,251936.0
2019-03-15 14:30:00,41.35,41.4,41.34,41.39,270781.0,31.2973,31.3352,31.2898,31.3276,270781.0
2019-03-15 14:35:00,41.4,41.41,41.38,41.4,186924.0,31.3352,31.3428,31.3201,31.3352,186924.0
2019-03-15 14:40:00,41.41,41.41,41.36,41.38,205943.0,31.3428,31.3428,31.3049,31.3201,205943.0
2019-03-15 14:45:00,41.37,41.38,41.36,41.38,144251.0,31.3125,31.3201,31.3049,31.3201,144251.0
2019-03-15 14:50:00,41.38,41.4,41.37,41.4,138664.0,31.3201,31.3352,31.3125,31.3352,138664.0
2019-03-15 14:55:00,41.4,41.42,41.39,41.41,172584.0,31.3352,31.3503,31.3276,31.3428,172584.0
2019-03-15 15:00:00,41.41,41.42,41.41,41.41,158728.0,31.3428,31.3503,31.3428,31.3428,158728.0
2019-03-15 15:05:00,41.41,41.44,41.4,41.41,244025.0,31.3428,31.3655,31.3352,31.3428,244025.0
2019-03-15 15:10:00,41.41,41.43,41.38,41.43,262787.0,31.3428,31.3579,31.3201,31.3579,262787.0
2019-03-15 15:15:00,41.42,41.44,41.41,41.44,261611.0,31.3503,31.3655,31.3428,31.3655,261611.0
2019-03-15 15:20:00,41.44,41.48,41.43,41.48,291352.0,31.3655,31.3957,31.3579,31.3957,291352.0
2019-03-15 15:25:00,41.48,41.5,41.45,41.48,506909.0,31.3957,31.4109,31.373,31.3957,506909.0
2019-03-15 15:30:00,41.48,41.5,41.44,41.48,681137.0,31.3957,31.4109,31.3655,31.3957,681137.0
2019-03-15 15:35:00,41.48,41.51,41.46,41.48,487227.0,31.3957,31.4185,31.3806,31.3957,487227.0
2019-03-15 15:40:00,41.48,41.59,41.47,41.55,759270.0,31.3957,31.479,31.3882,31.4487,759270.0
2019-03-15 15:45:00,41.55,41.61,41.51,41.58,932961.0,31.4487,31.4941,31.4185,31.4714,932961.0
2019-03-15 15:50:00,41.58,41.58,41.54,41.58,1060721.0,31.4714,31.4714,31.4412,31.4714,1060721.0
2019-03-15 15:55:00,41.58,41.88,41.57,41.78,4601969.0,31.4714,31.6985,31.4639,31.6228,4601969.0
2019-03-18 09:30:00,41.77,41.96,41.65,41.95,523992.0,31.6152,31.7591,31.5244,31.7515,523992.0
2019-03-18 09:35:00,41.95,42.07,41.94,41.98,418592.0,31.7515,31.8423,31.7439,31.7742,418592.0
2019-03-18 09:40:00,41.97,41.98,41.81,41.81,260665.0,31.7666,31.7742,31.6455,31.6455,260665.0
2019-03-18 09:45:00,41.82,41.95,41.81,41.91,222416.0,31.6531,31.7515,31.6455,31.7212,222416.0
2019-03-18 09:50:00,41.91,41.96,41.91,41.93,192369.0,31.7212,31.7591,31.7212,31.7363,192369.0
2019-03-18 09:55:00,41.93,41.99,41.91,41.98,182957.0,31.7363,31.7818,31.7212,31.7742,182957.0
2019-03-18 10:00:00,41.98,42.0,41.94,41.98,204681.0,31.7742,31.7893,31.7439,31.7742,204681.0
2019-03-18 10:05:00,41.99,42.02,41.96,41.97,197042.0,31.7818,31.8045,31.7591,31.7666,197042.0
2019-03-18 10:10:00,41.97,41.99,41.91,41.95,205770.0,31.7666,31.7818,31.7212,31.7515,205770.0
2019-03-18 10:15:00,41.95,41.96,41.93,41.96,138310.0,31.7515,31.7591,31.7363,31.7591,138310.0
2019-03-18 10:20:00,41.96,41.97,41.89,41.89,165911.0,31.7591,31.7666,31.7061,31.7061,165911.0
2019-03-18 10:25:00,41.89,41.94,41.89,41.92,138730.0,31.7061,31.7439,31.7061,31.7288,138730.0
2019-03-18 10:30:00,41.92,41.96,41.92,41.95,151639.0,31.7288,31.7591,31.7288,31.7515,151639.0
2019-03-18 10:35:00,41.95,41.95,41.88,41.9,201017.0,31.7515,31.7515,31.6985,31.7136,201017.0
2019-03-18 10:40:00,41.9,41.93,41.87,41.92,193524.0,31.7136,31.7363,31.6909,31.7288,193524.0
2019-03-18 10:45:00,41.91,41.98,41.91,41.96,145389.0,31.7212,31.7742,31.7212,31.7591,145389.0
2019-03-18 10:50:00,41.96,42.01,41.95,41.97,201162.0,31.7591,31.7969,31.7515,31.7666,201162.0
2019-03-18 10:55:00,41.97,41.99,41.92,41.93,188952.0,31.7666,31.7818,31.7288,31.7363,188952.0
2019-03-18 11:00:00,41.93,41.94,41.88,41.9,199505.0,31.7363,31.7439,31.6985,31.7136,199505.0
2019-03-18 11:05:00,41.91,41.93,41.89,41.89,178027.0,31.7212,31.7363,31.7061,31.7061,178027.0
2019-03-18 11:10:00,41.89,41.91,41.88,41.9,147690.0,31.7061,31.7212,31.6985,31.7136,147690.0
2019-03-18 11:15:00,41.9,41.94,41.9,41.91,153108.0,31.7136,31.7439,31.7136,31.7212,153108.0
2019-03-18 11:20:00,41.91,41.93,41.85,41.87,176567.0,31.7212,31.7363,31.6758,31.6909,176567.0
2019-03-18 11:25:00,41.87,41.88,41.85,41.87,143277.0,31.6909,31.6985,31.6758,31.6909,143277.0
2019-03-18 11:30:00,41.87,41.87,41.8,41.83,254946.0,31.6909,31.6909,31.6379,31.6607,254946.0
2019-03-18 11:35:00,41.83,41.87,41.82,41.87,130488.0,31.6607,31.6909,31.6531,31.6909,130488.0
2019-03-18 11:40:00,41.87,41.9,41.86,41.88,117313.0,31.6909,31.7136,31.6834,31.6985,117313.0
2019-03-18 11:45:00,41.88,41.91,41.87,41.9,112528.0,31.6985,31.7212,31.6909,31.7136,112528.0
2019-03-18 11:50:00,41.9,41.93,41.88,41.89,114043.0,31.7136,31.7363,31.6985,31.7061,114043.0
2019-03-18 11:55:00,41.89,41.91,41.88,41.91,108415.0,31.7061,31.7212,31.6985,31.7212,108415.0
2019-03-18 12:00:00,41.91,41.93,41.87,41.88,182242.0,31.7212,31.7363,31.6909,31.6985,182242.0
2019-03-18 12:05:00,41.88,41.92,41.87,41.9,102223.0,31.6985,31.7288,31.6909,31.7136,102223.0
2019-03-18 12:10:00,41.89,41.91,41.89,41.91,89660.0,31.7061,31.7212,31.7061,31.7212,89660.0
2019-03-18 12:15:00,41.91,41.94,41.89,41.9,143999.0,31.7212,31.7439,31.7061,31.7136,143999.0
2019-03-18 12:20:00,41.9,41.92,41.88,41.9,229222.0,31.7136,31.7288,31.6985,31.7136,229222.0
2019-03-18 12:25:00,41.9,41.9,41.86,41.9,154900.0,31.7136,31.7136,31.6834,31.7136,154900.0
2019-03-18 12:30:00,41.89,41.9,41.82,41.83,166531.0,31.7061,31.7136,31.6531,31.6607,166531.0
2019-03-18 12:35:00,41.84,41.84,41.81,41.83,237798.0,31.6682,31.6682,31.6455,31.6607,237798.0
2019-03-18 12:40:00,41.83,41.84,41.79,41.81,129513.0,31.6607,31.6682,31.6304,31.6455,129513.0
2019-03-18 12:45:00,41.8,41.83,41.77,41.8,146303.0,31.6379,31.6607,31.6152,31.6379,146303.0
2019-03-18 12:50:00,41.81,41.83,41.8,41.83,114461.0,31.6455,31.6607,31.6379,31.6607,114461.0
2019-03-18 12:55:00,41.83,41.83,41.78,41.79,119831.0,31.6607,31.6607,31.6228,31.6304,119831.0
2019-03-18 13:00:00,41.78,41.8,41.76,41.77,124039.0,31.6228,31.6379,31.6077,31.6152,124039.0
2019-03-18 13:05:00,41.77,41.8,41.77,41.77,97777.0,31.6152,31.6379,31.6152,31.6152,97777.0
2019-03-18 13:10:00,41.77,41.79,41.75,41.76,132017.0,31.6152,31.6304,31.6001,31.6077,132017.0
2019-03-18 13:15:00,41.76,41.79,41.76,41.79,78867.0,31.6077,31.6304,31.6077,31.6304,78867.0
2019-03-18 13:20:00,41.79,41.81,41.78,41.8,110644.0,31.6304,31.6455,31.6228,31.6379,110644.0
2019-03-18 13:25:00,41.8,41.81,41.77,41.78,88936.0,31.6379,31.6455,31.6152,31.6228,88936.0
2019-03-18 13:30:00,41.79,41.81,41.78,41.8,78218.0,31.6304,31.6455,31.6228,31.6379,78218.0
2019-03-18 13:35:00,41.81,41.82,41.77,41.8,114827.0,31.6455,31.6531,31.6152,31.6379,114827.0
2019-03-18 13:40:00,41.8,41.85,41.8,41.84,88842.0,31.6379,31.6758,31.6379,31.6682,88842.0
2019-03-18 13:45:00,41.84,41.85,41.82,41.83,79389.0,31.6682,31.6758,31.6531,31.6607,79389.0
2019-03-18 13:50:00,41.82,41.83,41.79,41.83,105296.0,31.6531,31.6607,31.6304,31.6607,105296.0
2019-03-18 13:55:00,41.82,41.83,41.8,41.83,98858.0,31.6531,31.6607,31.6379,31.6607,98858.0
2019-03-18 14:00:00,41.83,41.84,41.78,41.79,116740.0,31.6607,31.6682,31.6228,31.6304,116740.0
2019-03-18 14:05:00,41.8,41.81,41.77,41.77,78045.0,31.6379,31.6455,31.6152,31.6152,78045.0
2019-03-18 14:10:00,41.77,41.79,41.77,41.77,68037.0,31.6152,31.6304,31.6152,31.6152,68037.0
2019-03-18 14:15:00,41.77,41.8,41.77,41.8,109750.0,31.6152,31.6379,31.6152,31.6379,109750.0
2019-03-18 14:20:00,41.8,41.8,41.78,41.79,102105.0,31.6379,31.6379,31.6228,31.6304,102105.0
2019-03-18 14:25:00,41.79,41.79,41.75,41.75,98954.0,31.6304,31.6304,31.6001,31.6001,98954.0
2019-03-18 14:30:00,41.76,41.78,41.75,41.76,84424.0,31.6077,31.6228,31.6001,31.6077,84424.0
2019-03-18 14:35:00,41.76,41.76,41.75,41.75,102223.0,31.6077,31.6077,31.6001,31.6001,102223.0
2019-03-18 14:40:00,41.75,41.76,41.72,41.73,139110.0,31.6001,31.6077,31.5774,31.585,139110.0
2019-03-18 14:45:00,41.74,41.78,41.73,41.77,88402.0,31.5925,31.6228,31.585,31.6152,88402.0
2019-03-18 14:50:00,41.77,41.78,41.72,41.72,139636.0,31.6152,31.6228,31.5774,31.5774,139636.0
2019-03-18 14:55:00,41.72,41.77,41.72,41.76,157406.0,31.5774,31.6152,31.5774,31.6077,157406.0
2019-03-18 15:00:00,41.76,41.77,41.74,41.75,134646.0,31.6077,31.6152,31.5925,31.6001,134646.0
2019-03-18 15:05:00,41.75,41.76,41.74,41.74,124650.0,31.6001,31.6077,31.5925,31.5925,124650.0
2019-03-18 15:10:00,41.74,41.75,41.72,41.74,137851.0,31.5925,31.6001,31.5774,31.5925,137851.0
2019-03-18 15:15:00,41.74,41.75,41.73,41.73,164885.0,31.5925,31.6001,31.585,31.585,164885.0
2019-03-18 15:20:00,41.73,41.74,41.7,41.7,181973.0,31.585,31.5925,31.5623,31.5623,181973.0
2019-03-18 15:25:00,41.7,41.71,41.66,41.68,159866.0,31.5623,31.5698,31.532,31.5471,159866.0
2019-03-18 15:30:00,41.68,41.72,41.67,41.71,302188.0,31.5471,31.5774,31.5396,31.5698,302188.0
2019-03-18 15:35:00,41.71,41.71,41.67,41.69,197522.0,31.5698,31.5698,31.5396,31.5547,197522.0
2019-03-18 15:40:00,41.69,41.78,41.67,41.77,272060.0,31.5547,31.6228,31.5396,31.6152,272060.0
2019-03-18 15:45:00,41.77,41.84,41.77,41.83,472458.0,31.6152,31.6682,31.6152,31.6607,472458.0
2019-03-18 15:50:00,41.82,41.83,41.8,41.81,388515.0,31.6531,31.6607,31.6379,31.6455,388515.0
2019-03-18 15:55:00,41.81,41.84,41.79,41.82,890077.0,31.6455,31.6682,31.6304,31.6531,890077.0
2019-03-19 09:30:00,41.97,41.97,41.75,41.81,315526.0,31.7666,31.7666,31.6001,31.6455,315526.0
2019-03-19 09:35:00,41.8,42.0,41.8,41.98,402826.0,31.6379,31.7893,31.6379,31.7742,402826.0
2019-03-19 09:40:00,41.98,41.98,41.9,41.92,286348.0,31.7742,31.7742,31.7136,31.7288,286348.0
2019-03-19 09:45:00,41.92,42.0,41.92,41.98,145093.0,31.7288,31.7893,31.7288,31.7742,145093.0
2019-03-19 09:50:00,41.98,42.0,41.95,41.97,156916.0,31.7742,31.7893,31.7515,31.7666,156916.0
2019-03-19 09:55:00,41.97,42.0,41.95,41.95,216537.0,31.7666,31.7893,31.7515,31.7515,216537.0
2019-03-19 10:00:00,41.95,42.0,41.92,41.98,182808.0,31.7515,31.7893,31.7288,31.7742,182808.0
2019-03-19 10:05:00,41.98,42.0,41.97,42.0,137940.0,31.7742,31.7893,31.7666,31.7893,137940.0
2019-03-19 10:10:00,42.0,42.0,41.96,41.96,128318.0,31.7893,31.7893,31.7591,31.7591,128318.0
2019-03-19 10:15:00,41.96,41.98,41.96,41.98,174334.0,31.7591,31.7742,31.7591,31.7742,174334.0
2019-03-19 10:20:00,41.98,41.98,41.95,41.97,156789.0,31.7742,31.7742,31.7515,31.7666,156789.0
2019-03-19 10:25:00,41.96,41.97,41.92,41.94,142719.0,31.7591,31.7666,31.7288,31.7439,142719.0
2019-03-19 10:30:00,41.95,41.99,41.93,41.98,114477.0,31.7515,31.7818,31.7363,31.7742,114477.0
2019-03-19 10:35:00,41.99,42.0,41.96,41.96,281961.0,31.7818,31.7893,31.7591,31.7591,281961.0
2019-03-19 10:40:00,41.96,41.98,41.95,41.96,158789.0,31.7591,31.7742,31.7515,31.7591,158789.0
2019-03-19 10:45:00,41.95,42.0,41.95,42.0,193649.0,31.7515,31.7893,31.7515,31.7893,193649.0
2019-03-19 10:50:00,41.99,42.0,41.97,41.99,271530.0,31.7818,31.7893,31.7666,31.7818,271530.0
2019-03-19 10:55:00,41.98,41.99,41.95,41.96,101248.0,31.7742,31.7818,31.7515,31.7591,101248.0
2019-03-19 11:00:00,41.96,42.0,41.95,41.98,504512.0,31.7591,31.7893,31.7515,31.7742,504512.0
2019-03-19 11:05:00,41.98,42.01,41.97,41.99,297493.0,31.7742,31.7969,31.7666,31.7818,297493.0
2019-03-19 11:10:00,41.99,42.05,41.93,42.04,285450.0,31.7818,31.8272,31.7363,31.8196,285450.0
2019-03-19 11:15:00,42.04,42.11,42.03,42.11,222907.0,31.8196,31.8726,31.812,31.8726,222907.0
2019-03-19 11:20:00,42.11,42.2,42.1,42.2,227674.0,31.8726,31.9407,31.865,31.9407,227674.0
2019-03-19 11:25:00,42.2,42.24,42.19,42.21,201151.0,31.9407,31.971,31.9331,31.9483,201151.0
2019-03-19 11:30:00,42.2,42.24,42.19,42.22,173323.0,31.9407,31.971,31.9331,31.9558,173323.0
2019-03-19 11:35:00,42.22,42.22,42.18,42.21,141127.0,31.9558,31.9558,31.9256,31.9483,141127.0
2019-03-19 11:40:00,42.22,42.28,42.21,42.27,210881.0,31.9558,32.0013,31.9483,31.9937,210881.0
2019-03-19 11:45:00,42.27,42.34,42.26,42.32,164280.0,31.9937,32.0467,31.9861,32.0315,164280.0
2019-03-19 11:50:00,42.32,42.38,42.31,42.36,198467.0,32.0315,32.0769,32.024,32.0618,198467.0
2019-03-19 11:55:00,42.36,42.43,42.35,42.41,232974.0,32.0618,32.1148,32.0542,32.0997,232974.0
2019-03-19 12:00:00,42.4,42.41,42.31,42.31,229944.0,32.0921,32.0997,32.024,32.024,229944.0
2019-03-19 12:05:00,42.32,42.38,42.31,42.33,138598.0,32.0315,32.0769,32.024,32.0391,138598.0
2019-03-19 12:10:00,42.33,42.38,42.33,42.35,86979.0,32.0391,32.0769,32.0391,32.0542,86979.0
2019-03-19 12:15:00,42.35,42.35,42.31,42.33,139101.0,32.0542,32.0542,32.024,32.0391,139101.0
2019-03-19 12:20:00,42.33,42.37,42.32,42.37,120057.0,32.0391,32.0694,32.0315,32.0694,120057.0
2019-03-19 12:25:00,42.36,42.36,42.32,42.34,118433.0,32.0618,32.0618,32.0315,32.0467,118433.0
2019-03-19 12:30:00,42.35,42.4,42.34,42.35,116753.0,32.0542,32.0921,32.0467,32.0542,116753.0
2019-03-19 12:35:00,42.35,42.35,42.26,42.27,186117.0,32.0542,32.0542,31.9861,31.9937,186117.0
2019-03-19 12:40:00,42.28,42.31,42.25,42.27,205593.0,32.0013,32.024,31.9785,31.9937,205593.0
2019-03-19 12:45:00,42.27,42.27,42.12,42.13,329353.0,31.9937,31.9937,31.8802,31.8877,329353.0
2019-03-19 12:50:00,42.12,42.19,42.12,42.15,244609.0,31.8802,31.9331,31.8802,31.9029,244609.0
2019-03-19 12:55:00,42.15,42.18,42.12,42.17,452773.0,31.9029,31.9256,31.8802,31.918,452773.0
2019-03-19 13:00:00,42.16,42.21,42.14,42.2,114078.0,31.9104,31.9483,31.8953,31.9407,114078.0
2019-03-19 13:05:00,42.2,42.27,42.2,42.25,90368.0,31.9407,31.9937,31.9407,31.9785,90368.0
2019-03-19 13:10:00,42.26,42.32,42.24,42.3,158591.0,31.9861,32.0315,31.971,32.0164,158591.0
2019-03-19 13:15:00,42.3,42.31,42.28,42.29,76665.0,32.0164,32.024,32.0013,32.0088,76665.0
2019-03-19 13:20:00,42.29,42.31,42.27,42.29,109939.0,32.0088,32.024,31.9937,32.0088,109939.0
2019-03-19 13:25:00,42.3,42.33,42.27,42.27,93641.0,32.0164,32.0391,31.9937,31.9937,93641.0
2019-03-19 13:30:00,42.27,42.33,42.27,42.31,102802.0,31.9937,32.0391,31.9937,32.024,102802.0
2019-03-19 13:35:00,42.31,42.34,42.3,42.31,145988.0,32.024,32.0467,32.0164,32.024,145988.0
2019-03-19 13:40:00,42.31,42.32,42.28,42.29,95085.0,32.024,32.0315,32.0013,32.0088,95085.0
2019-03-19 13:45:00,42.29,42.31,42.28,42.3,102940.0,32.0088,32.024,32.0013,32.0164,102940.0
2019-03-19 13:50:00,42.3,42.31,42.26,42.26,102038.0,32.0164,32.024,31.9861,31.9861,102038.0
2019-03-19 13:55:00,42.26,42.31,42.24,42.25,175278.0,31.9861,32.024,31.971,31.9785,175278.0
2019-03-19 14:00:00,42.25,42.29,42.24,42.29,91310.0,31.9785,32.0088,31.971,32.0088,91310.0
2019-03-19 14:05:00,42.29,42.32,42.24,42.26,126493.0,32.0088,32.0315,31.971,31.9861,126493.0
2019-03-19 14:10:00,42.27,42.27,42.23,42.25,111121.0,31.9937,31.9937,31.9634,31.9785,111121.0
2019-03-19 14:15:00,42.25,42.27,42.21,42.27,98349.0,31.9785,31.9937,31.9483,31.9937,98349.0
2019-03-19 14:20:00,42.27,42.27,42.23,42.24,140487.0,31.9937,31.9937,31.9634,31.971,140487.0
2019-03-19 14:25:00,42.24,42.27,42.23,42.26,191381.0,31.971,31.9937,31.9634,31.9861,191381.0
2019-03-19 14:30:00,42.27,42.29,42.25,42.26,131110.0,31.9937,32.0088,31.9785,31.9861,131110.0
2019-03-19 14:35:00,42.27,42.28,42.23,42.28,287438.0,31.9937,32.0013,31.9634,32.0013,287438.0
2019-03-19 14:40:00,42.28,42.35,42.28,42.34,128061.0,32.0013,32.0542,32.0013,32.0467,128061.0
2019-03-19 14:45:00,42.34,42.35,42.31,42.32,117474.0,32.0467,32.0542,32.024,32.0315,117474.0
2019-03-19 14:50:00,42.33,42.33,42.28,42.32,112177.0,32.0391,32.0391,32.0013,32.0315,112177.0
2019-03-19 14:55:00,42.32,42.32,42.21,42.24,228719.0,32.0315,32.0315,31.9483,31.971,228719.0
2019-03-19 15:00:00,42.24,42.25,42.2,42.25,139731.0,31.971,31.9785,31.9407,31.9785,139731.0
2019-03-19 15:05:00,42.25,42.27,42.22,42.23,153647.0,31.9785,31.9937,31.9558,31.9634,153647.0
2019-03-19 15:10:00,42.23,42.24,42.18,42.19,171794.0,31.9634,31.971,31.9256,31.9331,171794.0
2019-03-19 15:15:00,42.19,42.2,42.15,42.18,154691.0,31.9331,31.9407,31.9029,31.9256,154691.0
2019-03-19 15:20:00,42.18,42.18,42.14,42.16,174615.0,31.9256,31.9256,31.8953,31.9104,174615.0
2019-03-19 15:25:00,42.16,42.2,42.13,42.17,144860.0,31.9104,31.9407,31.8877,31.918,144860.0
2019-03-19 15:30:00,42.17,42.2,42.12,42.2,311839.0,31.918,31.9407,31.8802,31.9407,311839.0
2019-03-19 15:35:00,42.2,42.23,42.13,42.2,341720.0,31.9407,31.9634,31.8877,31.9407,341720.0
2019-03-19 15:40:00,42.2,42.21,42.16,42.18,443129.0,31.9407,31.9483,31.9104,31.9256,443129.0
2019-03-19 15:45:00,42.18,42.24,42.17,42.24,725432.0,31.9256,31.971,31.918,31.971,725432.0
2019-03-19 15:50:00,42.24,42.25,42.17,42.2,499971.0,31.971,31.9785,31.918,31.9407,499971.0
2019-03-19 15:55:00,42.2,42.36,42.19,42.32,1522129.0,31.9407,32.0618,31.9331,32.0315,1522129.0
2019-03-20 09:30:00,42.2,42.36,42.13,42.14,411472.0,31.9407,32.0618,31.8877,31.8953,411472.0
2019-03-20 09:35:00,42.13,42.16,42.06,42.06,164212.0,31.8877,31.9104,31.8347,31.8347,164212.0
2019-03-20 09:40:00,42.06,42.07,42.01,42.02,174694.0,31.8347,31.8423,31.7969,31.8045,174694.0
2019-03-20 09:45:00,42.03,42.13,42.0,42.11,125495.0,31.812,31.8877,31.7893,31.8726,125495.0
2019-03-20 09:50:00,42.12,42.17,42.08,42.13,104133.0,31.8802,31.918,31.8499,31.8877,104133.0
2019-03-20 09:55:00,42.13,42.2,42.11,42.12,173368.0,31.8877,31.9407,31.8726,31.8802,173368.0
2019-03-20 10:00:00,42.12,42.12,42.07,42.11,139377.0,31.8802,31.8802,31.8423,31.8726,139377.0
2019-03-20 10:05:00,42.1,42.11,42.04,42.05,164524.0,31.865,31.8726,31.8196,31.8272,164524.0
2019-03-20 10:10:00,42.05,42.05,42.01,42.02,134101.0,31.8272,31.8272,31.7969,31.8045,134101.0
2019-03-20 10:15:00,42.02,42.03,41.89,41.9,321696.0,31.8045,31.812,31.7061,31.7136,321696.0
2019-03-20 10:20:00,41.89,41.89,41.84,41.87,264023.0,31.7061,31.7061,31.6682,31.6909,264023.0
2019-03-20 10:25:00,41.87,41.89,41.83,41.84,260135.0,31.6909,31.7061,31.6607,31.6682,260135.0
2019-03-20 10:30:00,41.84,41.93,41.83,41.85,199931.0,31.6682,31.7363,31.6607,31.6758,199931.0
2019-03-20 10:35:00,41.84,41.9,41.84,41.86,268728.0,31.6682,31.7136,31.6682,31.6834,268728.0
2019-03-20 10:40:00,41.87,41.87,41.8,41.83,162422.0,31.6909,31.6909,31.6379,31.6607,162422.0
2019-03-20 10:45:00,41.84,41.85,41.8,41.81,188935.0,31.6682,31.6758,31.6379,31.6455,188935.0
2019-03-20 10:50:00,41.81,41.82,41.78,41.8,167421.0,31.6455,31.6531,31.6228,31.6379,167421.0
2019-03-20 10:55:00,41.8,41.94,41.8,41.93,147311.0,31.6379,31.7439,31.6379,31.7363,147311.0
2019-03-20 11:00:00,41.93,41.99,41.91,41.93,175572.0,31.7363,31.7818,31.7212,31.7363,175572.0
2019-03-20 11:05:00,41.93,42.03,41.93,42.02,126457.0,31.7363,31.812,31.7363,31.8045,126457.0
2019-03-20 11:10:00,42.01,42.01,41.97,41.98,95653.0,31.7969,31.7969,31.7666,31.7742,95653.0
2019-03-20 11:15:00,41.98,42.06,41.97,42.06,90829.0,31.7742,31.8347,31.7666,31.8347,90829.0
2019-03-20 11:20:00,42.05,42.08,42.02,42.04,78447.0,31.8272,31.8499,31.8045,31.8196,78447.0
2019-03-20 11:25:00,42.04,42.07,42.02,42.03,120343.0,31.8196,31.8423,31.8045,31.812,120343.0
2019-03-20 11:30:00,42.03,42.04,42.0,42.01,87968.0,31.812,31.8196,31.7893,31.7969,87968.0
2019-03-20 11:35:00,42.0,42.01,41.97,41.98,119829.0,31.7893,31.7969,31.7666,31.7742,119829.0
2019-03-20 11:40:00,41.98,41.99,41.94,41.98,155289.0,31.7742,31.7818,31.7439,31.7742,155289.0
2019-03-20 11:45:00,41.98,42.04,41.97,42.03,156484.0,31.7742,31.8196,31.7666,31.812,156484.0
2019-03-20 11:50:00,42.04,42.08,42.03,42.04,125008.0,31.8196,31.8499,31.812,31.8196,125008.0
2019-03-20 11:55:00,42.04,42.05,41.96,42.0,153011.0,31.8196,31.8272,31.7591,31.7893,153011.0
2019-03-20 12:00:00,42.0,42.03,41.99,42.02,114071.0,31.7893,31.812,31.7818,31.8045,114071.0
2019-03-20 12:05:00,42.02,42.07,42.01,42.07,96949.0,31.8045,31.8423,31.7969,31.8423,96949.0
2019-03-20 12:10:00,42.06,42.09,42.05,42.07,155040.0,31.8347,31.8574,31.8272,31.8423,155040.0
2019-03-20 12:15:00,42.07,42.1,42.06,42.06,109281.0,31.8423,31.865,31.8347,31.8347,109281.0
2019-03-20 12:20:00,42.06,42.07,42.04,42.05,162097.0,31.8347,31.8423,31.8196,31.8272,162097.0
2019-03-20 12:25:00,42.05,42.09,42.0,42.01,182385.0,31.8272,31.8574,31.7893,31.7969,182385.0
2019-03-20 12:30:00,42.01,42.02,41.89,41.95,283578.0,31.7969,31.8045,31.7061,31.7515,283578.0
2019-03-20 12:35:00,41.94,41.98,41.9,41.98,114679.0,31.7439,31.7742,31.7136,31.7742,114679.0
2019-03-20 12:40:00,41.98,41.99,41.92,41.93,151962.0,31.7742,31.7818,31.7288,31.7363,151962.0
2019-03-20 12:45:00,41.93,41.93,41.91,41.92,135110.0,31.7363,31.7363,31.7212,31.7288,135110.0
2019-03-20 12:50:00,41.92,41.93,41.88,41.91,159992.0,31.7288,31.7363,31.6985,31.7212,159992.0
2019-03-20 12:55:00,41.9,41.96,41.9,41.94,113562.0,31.7136,31.7591,31.7136,31.7439,113562.0
2019-03-20 13:00:00,41.94,41.95,41.89,41.95,140501.0,31.7439,31.7515,31.7061,31.7515,140501.0
2019-03-20 13:05:00,41.95,41.97,41.94,41.97,160133.0,31.7515,31.7666,31.7439,31.7666,160133.0
2019-03-20 13:10:00,41.96,42.03,41.96,42.02,75151.0,31.7591,31.812,31.7591,31.8045,75151.0
2019-03-20 13:15:00,42.02,42.06,42.0,42.05,124918.0,31.8045,31.8347,31.7893,31.8272,124918.0
2019-03-20 13:20:00,42.06,42.08,42.04,42.07,101865.0,31.8347,31.8499,31.8196,31.8423,101865.0
2019-03-20 13:25:00,42.06,42.08,42.03,42.03,99389.0,31.8347,31.8499,31.812,31.812,99389.0
2019-03-20 13:30:00,42.02,42.03,41.98,41.99,193588.0,31.8045,31.812,31.7742,31.7818,193588.0
2019-03-20 13:35:00,42.0,42.02,41.99,42.02,84565.0,31.7893,31.8045,31.7818,31.8045,84565.0
2019-03-20 13:40:00,42.02,42.03,41.98,41.98,139530.0,31.8045,31.812,31.7742,31.7742,139530.0
2019-03-20 13:45:00,41.99,42.0,41.96,41.98,86263.0,31.7818,31.7893,31.7591,31.7742,86263.0
2019-03-20 13:50:00,41.98,42.0,41.97,42.0,88981.0,31.7742,31.7893,31.7666,31.7893,88981.0
2019-03-20 13:55:00,42.0,42.03,41.97,42.01,137803.0,31.7893,31.812,31.7666,31.7969,137803.0
2019-03-20 14:00:00,42.02,42.3,42.02,42.27,451087.0,31.8045,32.0164,31.8045,31.9937,451087.0
2019-03-20 14:05:00,42.28,42.32,42.12,42.16,242352.0,32.0013,32.0315,31.8802,31.9104,242352.0
2019-03-20 14:10:00,42.16,42.22,42.14,42.19,188990.0,31.9104,31.9558,31.8953,31.9331,188990.0
2019-03-20 14:15:00,42.19,42.21,42.07,42.08,290250.0,31.9331,31.9483,31.8423,31.8499,290250.0
2019-03-20 14:20:00,42.08,42.18,42.08,42.17,404784.0,31.8499,31.9256,31.8499,31.918,404784.0
2019-03-20 14:25:00,42.17,42.27,42.17,42.26,162950.0,31.918,31.9937,31.918,31.9861,162950.0
2019-03-20 14:30:00,42.26,42.31,42.2,42.29,194239.0,31.9861,32.024,31.9407,32.0088,194239.0
2019-03-20 14:35:00,42.28,42.35,42.27,42.34,127140.0,32.0013,32.0542,31.9937,32.0467,127140.0
2019-03-20 14:40:00,42.34,42.35,42.29,42.31,202915.0,32.0467,32.0542,32.0088,32.024,202915.0
2019-03-20 14:45:00,42.31,42.36,42.28,42.33,173924.0,32.024,32.0618,32.0013,32.0391,173924.0
2019-03-20 14:50:00,42.33,42.37,42.3,42.3,205365.0,32.0391,32.0694,32.0164,32.0164,205365.0
2019-03-20 14:55:00,42.3,42.35,42.29,42.34,180885.0,32.0164,32.0542,32.0088,32.0467,180885.0
2019-03-20 15:00:00,42.33,42.36,42.23,42.24,260209.0,32.0391,32.0618,31.9634,31.971,260209.0
2019-03-20 15:05:00,42.24,42.3,42.21,42.3,294395.0,31.971,32.0164,31.9483,32.0164,294395.0
2019-03-20 15:10:00,42.3,42.34,42.29,42.34,226990.0,32.0164,32.0467,32.0088,32.0467,226990.0
2019-03-20 15:15:00,42.34,42.35,42.31,42.34,216491.0,32.0467,32.0542,32.024,32.0467,216491.0
2019-03-20 15:20:00,42.34,42.37,42.33,42.34,241361.0,32.0467,32.0694,32.0391,32.0467,241361.0
2019-03-20 15:25:00,42.34,42.35,42.32,42.34,214930.0,32.0467,32.0542,32.0315,32.0467,214930.0
2019-03-20 15:30:00,42.34,42.35,42.16,42.18,307532.0,32.0467,32.0542,31.9104,31.9256,307532.0
2019-03-20 15:35:00,42.19,42.26,42.18,42.23,283924.0,31.9331,31.9861,31.9256,31.9634,283924.0
2019-03-20 15:40:00,42.23,42.34,42.22,42.3,400247.0,31.9634,32.0467,31.9558,32.0164,400247.0
2019-03-20 15:45:00,42.31,42.4,42.3,42.35,791245.0,32.024,32.0921,32.0164,32.0542,791245.0
2019-03-20 15:50:00,42.35,42.36,42.22,42.25,808718.0,32.0542,32.0618,31.9558,31.9785,808718.0
2019-03-20 15:55:00,42.24,42.27,42.17,42.17,1016141.0,31.971,31.9937,31.918,31.918,1016141.0
2019-03-21 09:30:00,41.93,42.05,41.87,42.03,383107.0,31.7363,31.8272,31.6909,31.812,383107.0
2019-03-21 09:35:00,42.03,42.12,41.95,42.07,150670.0,31.812,31.8802,31.7515,31.8423,150670.0
2019-03-21 09:40:00,42.08,42.21,42.07,42.2,132862.0,31.8499,31.9483,31.8423,31.9407,132862.0
2019-03-21 09:45:00,42.21,42.31,42.2,42.27,105600.0,31.9483,32.024,31.9407,31.9937,105600.0
2019-03-21 09:50:00,42.28,42.31,42.25,42.3,96389.0,32.0013,32.024,31.9785,32.0164,96389.0
2019-03-21 09:55:00,42.3,42.36,42.28,42.3,133021.0,32.0164,32.0618,32.0013,32.0164,133021.0
2019-03-21 10:00:00,42.3,42.31,42.23,42.29,237058.0,32.0164,32.024,31.9634,32.0088,237058.0
2019-03-21 10:05:00,42.29,42.34,42.27,42.29,211063.0,32.0088,32.0467,31.9937,32.0088,211063.0
2019-03-21 10:10:00,42.28,42.36,42.26,42.33,137759.0,32.0013,32.0618,31.9861,32.0391,137759.0
2019-03-21 10:15:00,42.33,42.33,42.24,42.26,134622.0,32.0391,32.0391,31.971,31.9861,134622.0
2019-03-21 10:20:00,42.26,42.29,42.21,42.22,116342.0,31.9861,32.0088,31.9483,31.9558,116342.0
2019-03-21 10:25:00,42.22,42.25,42.17,42.19,181363.0,31.9558,31.9785,31.918,31.9331,181363.0
2019-03-21 10:30:00,42.19,42.21,42.14,42.19,251103.0,31.9331,31.9483,31.8953,31.9331,251103.0
2019-03-21 10:35:00,42.2,42.22,42.17,42.19,84421.0,31.9407,31.9558,31.918,31.9331,84421.0
2019-03-21 10:40:00,42.19,42.23,42.15,42.21,118621.0,31.9331,31.9634,31.9029,31.9483,118621.0
2019-03-21 10:45:00,42.21,42.23,42.15,42.22,106824.0,31.9483,31.9634,31.9029,31.9558,106824.0
2019-03-21 10:50:00,42.22,42.27,42.2,42.27,111025.0,31.9558,31.9937,31.9407,31.9937,111025.0
2019-03-21 10:55:00,42.27,42.28,42.22,42.27,173056.0,31.9937,32.0013,31.9558,31.9937,173056.0
2019-03-21 11:00:00,42.27,42.38,42.27,42.35,290556.0,31.9937,32.0769,31.9937,32.0542,290556.0
2019-03-21 11:05:00,42.36,42.4,42.33,42.38,175163.0,32.0618,32.0921,32.0391,32.0769,175163.0
2019-03-21 11:10:00,42.38,42.41,42.35,42.41,184186.0,32.0769,32.0997,32.0542,32.0997,184186.0
2019-03-21 11:15:00,42.4,42.47,42.38,42.45,217767.0,32.0921,32.1451,32.0769,32.1299,217767.0
2019-03-21 11:20:00,42.45,42.48,42.44,42.46,156548.0,32.1299,32.1526,32.1224,32.1375,156548.0
2019-03-21 11:25:00,42.47,42.48,42.43,42.45,180601.0,32.1451,32.1526,32.1148,32.1299,180601.0
2019-03-21 11:30:00,42.45,42.5,42.43,42.44,101485.0,32.1299,32.1678,32.1148,32.1224,101485.0
2019-03-21 11:35:00,42.42,42.47,42.42,42.45,157579.0,32.1072,32.1451,32.1072,32.1299,157579.0
2019-03-21 11:40:00,42.45,42.53,42.44,42.52,247246.0,32.1299,32.1905,32.1224,32.1829,247246.0
2019-03-21 11:45:00,42.53,42.58,42.53,42.56,130463.0,32.1905,32.2283,32.1905,32.2132,130463.0
2019-03-21 11:50:00,42.55,42.58,42.54,42.56,124676.0,32.2056,32.2283,32.198,32.2132,124676.0
2019-03-21 11:55:00,42.57,42.64,42.55,42.62,167172.0,32.2208,32.2737,32.2056,32.2586,167172.0
2019-03-21 12:00:00,42.63,42.63,42.6,42.6,158708.0,32.2662,32.2662,32.2435,32.2435,158708.0
2019-03-21 12:05:00,42.6,42.62,42.54,42.54,207287.0,32.2435,32.2586,32.198,32.198,207287.0
2019-03-21 12:10:00,42.55,42.55,42.46,42.48,128735.0,32.2056,32.2056,32.1375,32.1526,128735.0
2019-03-21 12:15:00,42.48,42.5,42.42,42.43,123417.0,32.1526,32.1678,32.1072,32.1148,123417.0
2019-03-21 12:20:00,42.44,42.46,42.39,42.43,170777.0,32.1224,32.1375,32.0845,32.1148,170777.0
2019-03-21 12:25:00,42.43,42.43,42.39,42.42,132946.0,32.1148,32.1148,32.0845,32.1072,132946.0
2019-03-21 12:30:00,42.42,42.43,42.37,42.41,125909.0,32.1072,32.1148,32.0694,32.0997,125909.0
2019-03-21 12:35:00,42.41,42.42,42.37,42.41,117643.0,32.0997,32.1072,32.0694,32.0997,117643.0
2019-03-21 12:40:00,42.41,42.44,42.39,42.41,132473.0,32.0997,32.1224,32.0845,32.0997,132473.0
2019-03-21 12:45:00,42.41,42.41,42.34,42.37,148925.0,32.0997,32.0997,32.0467,32.0694,148925.0
2019-03-21 12:50:00,42.37,42.4,42.34,42.38,88413.0,32.0694,32.0921,32.0467,32.0769,88413.0
2019-03-21 12:55:00,42.38,42.4,42.33,42.37,152590.0,32.0769,32.0921,32.0391,32.0694,152590.0
2019-03-21 13:00:00,42.37,42.45,42.37,42.44,95659.0,32.0694,32.1299,32.0694,32.1224,95659.0
2019-03-21 13:05:00,42.43,42.48,42.43,42.46,97540.0,32.1148,32.1526,32.1148,32.1375,97540.0
2019-03-21 13:10:00,42.46,42.49,42.43,42.48,114121.0,32.1375,32.1602,32.1148,32.1526,114121.0
2019-03-21 13:15:00,42.48,42.48,42.42,42.44,69085.0,32.1526,32.1526,32.1072,32.1224,69085.0
2019-03-21 13:20:00,42.44,42.46,42.41,42.44,114230.0,32.1224,32.1375,32.0997,32.1224,114230.0
2019-03-21 13:25:00,42.44,42.48,42.43,42.47,93606.0,32.1224,32.1526,32.1148,32.1451,93606.0
2019-03-21 13:30:00,42.48,42.48,42.45,42.46,95298.0,32.1526,32.1526,32.1299,32.1375,95298.0
2019-03-21 13:35:00,42.46,42.46,42.4,42.4,63531.0,32.1375,32.1375,32.0921,32.0921,63531.0
2019-03-21 13:40:00,42.41,42.44,42.37,42.4,127283.0,32.0997,32.1224,32.0694,32.0921,127283.0
2019-03-21 13:45:00,42.4,42.4,42.35,42.4,80671.0,32.0921,32.0921,32.0542,32.0921,80671.0
2019-03-21 13:50:00,42.4,42.42,42.39,42.41,125512.0,32.0921,32.1072,32.0845,32.0997,125512.0
2019-03-21 13:55:00,42.41,42.41,42.34,42.37,84134.0,32.0997,32.0997,32.0467,32.0694,84134.0
2019-03-21 14:00:00,42.38,42.42,42.36,42.41,133990.0,32.0769,32.1072,32.0618,32.0997,133990.0
2019-03-21 14:05:00,42.41,42.43,42.39,42.4,117063.0,32.0997,32.1148,32.0845,32.0921,117063.0
2019-03-21 14:10:00,42.39,42.44,42.38,42.4,122867.0,32.0845,32.1224,32.0769,32.0921,122867.0
2019-03-21 14:15:00,42.41,42.44,42.39,42.41,240082.0,32.0997,32.1224,32.0845,32.0997,240082.0
2019-03-21 14:20:00,42.4,42.42,42.38,42.38,271729.0,32.0921,32.1072,32.0769,32.0769,271729.0
2019-03-21 14:25:00,42.39,42.43,42.37,42.43,300455.0,32.0845,32.1148,32.0694,32.1148,300455.0
2019-03-21 14:30:00,42.43,42.43,42.39,42.39,193610.0,32.1148,32.1148,32.0845,32.0845,193610.0
2019-03-21 14:35:00,42.4,42.43,42.38,42.43,233301.0,32.0921,32.1148,32.0769,32.1148,233301.0
2019-03-21 14:40:00,42.43,42.45,42.42,42.43,170988.0,32.1148,32.1299,32.1072,32.1148,170988.0
2019-03-21 14:45:00,42.44,42.48,42.42,42.46,228959.0,32.1224,32.1526,32.1072,32.1375,228959.0
2019-03-21 14:50:00,42.46,42.48,42.44,42.45,259421.0,32.1375,32.1526,32.1224,32.1299,259421.0
2019-03-21 14:55:00,42.45,42.45,42.39,42.41,134013.0,32.1299,32.1299,32.0845,32.0997,134013.0
2019-03-21 15:00:00,42.41,42.43,42.37,42.4,210049.0,32.0997,32.1148,32.0694,32.0921,210049.0
2019-03-21 15:05:00,42.41,42.48,42.4,42.43,175025.0,32.0997,32.1526,32.0921,32.1148,175025.0
2019-03-21 15:10:00,42.44,42.44,42.33,42.34,263907.0,32.1224,32.1224,32.0391,32.0467,263907.0
2019-03-21 15:15:00,42.34,42.44,42.34,42.43,170105.0,32.0467,32.1224,32.0467,32.1148,170105.0
2019-03-21 15:20:00,42.44,42.46,42.41,42.45,216407.0,32.1224,32.1375,32.0997,32.1299,216407.0
2019-03-21 15:25:00,42.46,42.48,42.42,42.46,209740.0,32.1375,32.1526,32.1072,32.1375,209740.0
2019-03-21 15:30:00,42.46,42.47,42.39,42.4,285906.0,32.1375,32.1451,32.0845,32.0921,285906.0
2019-03-21 15:35:00,42.41,42.46,42.4,42.45,398312.0,32.0997,32.1375,32.0921,32.1299,398312.0
2019-03-21 15:40:00,42.45,42.54,42.44,42.53,430630.0,32.1299,32.198,32.1224,32.1905,430630.0
2019-03-21 15:45:00,42.52,42.53,42.38,42.39,486472.0,32.1829,32.1905,32.0769,32.0845,486472.0
2019-03-21 15:50:00,42.39,42.4,42.33,42.36,463985.0,32.0845,32.0921,32.0391,32.0618,463985.0
2019-03-21 15:55:00,42.35,42.48,42.3,42.36,1780578.0,32.0542,32.1526,32.0164,32.0618,1780578.0
2019-03-22 09:30:00,42.2,42.38,42.2,42.3,380673.0,31.9407,32.0769,31.9407,32.0164,380673.0
2019-03-22 09:35:00,42.31,42.44,42.27,42.43,240325.0,32.024,32.1224,31.9937,32.1148,240325.0
2019-03-22 09:40:00,42.43,42.62,42.42,42.55,240939.0,32.1148,32.2586,32.1072,32.2056,240939.0
2019-03-22 09:45:00,42.55,42.56,42.32,42.34,155433.0,32.2056,32.2132,32.0315,32.0467,155433.0
2019-03-22 09:50:00,42.34,42.39,42.26,42.27,205525.0,32.0467,32.0845,31.9861,31.9937,205525.0
2019-03-22 09:55:00,42.26,42.26,42.16,42.19,204624.0,31.9861,31.9861,31.9104,31.9331,204624.0
2019-03-22 10:00:00,42.19,42.29,42.18,42.22,188649.0,31.9331,32.0088,31.9256,31.9558,188649.0
2019-03-22 10:05:00,42.23,42.31,42.22,42.28,247239.0,31.9634,32.024,31.9558,32.0013,247239.0
2019-03-22 10:10:00,42.28,42.31,42.23,42.25,181012.0,32.0013,32.024,31.9634,31.9785,181012.0
2019-03-22 10:15:00,42.25,42.3,42.21,42.29,125602.0,31.9785,32.0164,31.9483,32.0088,125602.0
2019-03-22 10:20:00,42.29,42.34,42.28,42.3,143212.0,32.0088,32.0467,32.0013,32.0164,143212.0
2019-03-22 10:25:00,42.3,42.31,42.19,42.2,108804.0,32.0164,32.024,31.9331,31.9407,108804.0
2019-03-22 10:30:00,42.21,42.26,42.2,42.22,104657.0,31.9483,31.9861,31.9407,31.9558,104657.0
2019-03-22 10:35:00,42.22,42.3,42.21,42.23,117049.0,31.9558,32.0164,31.9483,31.9634,117049.0
2019-03-22 10:40:00,42.23,42.25,42.17,42.22,121822.0,31.9634,31.9785,31.918,31.9558,121822.0
2019-03-22 10:45:00,42.22,42.22,42.13,42.13,154701.0,31.9558,31.9558,31.8877,31.8877,154701.0
2019-03-22 10:50:00,42.13,42.15,42.08,42.11,100638.0,31.8877,31.9029,31.8499,31.8726,100638.0
2019-03-22 10:55:00,42.12,42.17,42.09,42.1,116118.0,31.8802,31.918,31.8574,31.865,116118.0
2019-03-22 11:00:00,42.1,42.14,42.07,42.1,225043.0,31.865,31.8953,31.8423,31.865,225043.0
2019-03-22 11:05:00,42.1,42.17,42.07,42.15,244899.0,31.865,31.918,31.8423,31.9029,244899.0
2019-03-22 11:10:00,42.15,42.22,42.12,42.21,211768.0,31.9029,31.9558,31.8802,31.9483,211768.0
2019-03-22 11:15:00,42.21,42.29,42.18,42.26,147863.0,31.9483,32.0088,31.9256,31.9861,147863.0
2019-03-22 11:20:00,42.26,42.26,42.2,42.21,145291.0,31.9861,31.9861,31.9407,31.9483,145291.0
2019-03-22 11:25:00,42.2,42.24,42.14,42.16,146445.0,31.9407,31.971,31.8953,31.9104,146445.0
2019-03-22 11:30:00,42.16,42.21,42.12,42.12,93061.0,31.9104,31.9483,31.8802,31.8802,93061.0
2019-03-22 11:35:00,42.12,42.15,42.06,42.07,176855.0,31.8802,31.9029,31.8347,31.8423,176855.0
2019-03-22 11:40:00,42.07,42.1,42.0,42.01,532028.0,31.8423,31.865,31.7893,31.7969,532028.0
2019-03-22 11:45:00,42.0,42.11,41.99,42.1,353265.0,31.7893,31.8726,31.7818,31.865,353265.0
2019-03-22 11:50:00,42.09,42.1,42.03,42.04,201358.0,31.8574,31.865,31.812,31.8196,201358.0
2019-03-22 11:55:00,42.04,42.1,42.03,42.05,286496.0,31.8196,31.865,31.812,31.8272,286496.0
2019-03-22 12:00:00,42.05,42.19,42.04,42.17,250888.0,31.8272,31.9331,31.8196,31.918,250888.0
2019-03-22 12:05:00,42.16,42.18,42.12,42.16,215198.0,31.9104,31.9256,31.8802,31.9104,215198.0
2019-03-22 12:10:00,42.16,42.17,42.11,42.12,132342.0,31.9104,31.918,31.8726,31.8802,132342.0
2019-03-22 12:15:00,42.12,42.17,42.09,42.1,112068.0,31.8802,31.918,31.8574,31.865,112068.0
2019-03-22 12:20:00,42.09,42.16,42.09,42.13,105511.0,31.8574,31.9104,31.8574,31.8877,105511.0
2019-03-22 12:25:00,42.13,42.13,42.05,42.08,143002.0,31.8877,31.8877,31.8272,31.8499,143002.0
2019-03-22 12:30:00,42.08,42.13,42.05,42.11,91299.0,31.8499,31.8877,31.8272,31.8726,91299.0
2019-03-22 12:35:00,42.11,42.12,42.06,42.08,121969.0,31.8726,31.8802,31.8347,31.8499,121969.0
2019-03-22 12:40:00,42.08,42.08,42.0,42.02,164883.0,31.8499,31.8499,31.7893,31.8045,164883.0
2019-03-22 12:45:00,42.01,42.07,42.01,42.05,137972.0,31.7969,31.8423,31.7969,31.8272,137972.0
2019-03-22 12:50:00,42.06,42.1,42.03,42.1,129057.0,31.8347,31.865,31.812,31.865,129057.0
2019-03-22 12:55:00,42.09,42.13,42.07,42.12,164886.0,31.8574,31.8877,31.8423,31.8802,164886.0
2019-03-22 13:00:00,42.11,42.16,42.09,42.09,124197.0,31.8726,31.9104,31.8574,31.8574,124197.0
2019-03-22 13:05:00,42.09,42.15,42.09,42.11,97646.0,31.8574,31.9029,31.8574,31.8726,97646.0
2019-03-22 13:10:00,42.1,42.11,42.06,42.07,63725.0,31.865,31.8726,31.8347,31.8423,63725.0
2019-03-22 13:15:00,42.08,42.09,42.06,42.06,118763.0,31.8499,31.8574,31.8347,31.8347,118763.0
2019-03-22 13:20:00,42.07,42.09,42.03,42.08,108907.0,31.8423,31.8574,31.812,31.8499,108907.0
2019-03-22 13:25:00,42.07,42.09,42.04,42.08,90183.0,31.8423,31.8574,31.8196,31.8499,90183.0
2019-03-22 13:30:00,42.08,42.15,42.07,42.1,96071.0,31.8499,31.9029,31.8423,31.865,96071.0
2019-03-22 13:35:00,42.1,42.12,42.08,42.09,69429.0,31.865,31.8802,31.8499,31.8574,69429.0
2019-03-22 13:40:00,42.1,42.11,42.06,42.09,94622.0,31.865,31.8726,31.8347,31.8574,94622.0
2019-03-22 13:45:00,42.1,42.11,42.06,42.06,114805.0,31.865,31.8726,31.8347,31.8347,114805.0
2019-03-22 13:50:00,42.07,42.1,42.04,42.07,132639.0,31.8423,31.865,31.8196,31.8423,132639.0
2019-03-22 13:55:00,42.06,42.07,42.01,42.04,99700.0,31.8347,31.8423,31.7969,31.8196,99700.0
2019-03-22 14:00:00,42.03,42.13,42.03,42.12,254399.0,31.812,31.8877,31.812,31.8802,254399.0
2019-03-22 14:05:00,42.12,42.14,42.08,42.11,123931.0,31.8802,31.8953,31.8499,31.8726,123931.0
2019-03-22 14:10:00,42.11,42.13,42.05,42.05,226252.0,31.8726,31.8877,31.8272,31.8272,226252.0
2019-03-22 14:15:00,42.06,42.17,42.05,42.14,184455.0,31.8347,31.918,31.8272,31.8953,184455.0
2019-03-22 14:20:00,42.14,42.18,42.13,42.16,139472.0,31.8953,31.9256,31.8877,31.9104,139472.0
2019-03-22 14:25:00,42.16,42.18,42.14,42.15,113563.0,31.9104,31.9256,31.8953,31.9029,113563.0
2019-03-22 14:30:00,42.15,42.18,42.1,42.11,157242.0,31.9029,31.9256,31.865,31.8726,157242.0
2019-03-22 14:35:00,42.1,42.16,42.09,42.16,98501.0,31.865,31.9104,31.8574,31.9104,98501.0
2019-03-22 14:40:00,42.16,42.17,42.13,42.14,169758.0,31.9104,31.918,31.8877,31.8953,169758.0
2019-03-22 14:45:00,42.14,42.21,42.14,42.19,127751.0,31.8953,31.9483,31.8953,31.9331,127751.0
2019-03-22 14:50:00,42.19,42.25,42.18,42.21,111745.0,31.9331,31.9785,31.9256,31.9483,111745.0
2019-03-22 14:55:00,42.22,42.24,42.19,42.19,220717.0,31.9558,31.971,31.9331,31.9331,220717.0
2019-03-22 15:00:00,42.19,42.24,42.17,42.17,220123.0,31.9331,31.971,31.918,31.918,220123.0
2019-03-22 15:05:00,42.17,42.21,42.17,42.21,116526.0,31.918,31.9483,31.918,31.9483,116526.0
2019-03-22 15:10:00,42.21,42.22,42.15,42.16,138666.0,31.9483,31.9558,31.9029,31.9104,138666.0
2019-03-22 15:15:00,42.16,42.19,42.12,42.16,119826.0,31.9104,31.9331,31.8802,31.9104,119826.0
2019-03-22 15:20:00,42.16,42.2,42.15,42.19,163031.0,31.9104,31.9407,31.9029,31.9331,163031.0
2019-03-22 15:25:00,42.18,42.18,42.09,42.1,248942.0,31.9256,31.9256,31.8574,31.865,248942.0
2019-03-22 15:30:00,42.1,42.1,42.0,42.02,223896.0,31.865,31.865,31.7893,31.8045,223896.0
2019-03-22 15:35:00,42.01,42.05,41.97,42.0,378199.0,31.7969,31.8272,31.7666,31.7893,378199.0
2019-03-22 15:40:00,42.0,42.01,41.92,41.93,303639.0,31.7893,31.7969,31.7288,31.7363,303639.0
2019-03-22 15:45:00,41.93,42.03,41.92,42.03,775771.0,31.7363,31.812,31.7288,31.812,775771.0
2019-03-22 15:50:00,42.02,42.04,41.97,41.99,478720.0,31.8045,31.8196,31.7666,31.7818,478720.0
2019-03-22 15:55:00,41.99,42.0,41.82,41.86,1231283.0,31.7818,31.7893,31.6531,31.6834,1231283.0
2019-03-25 09:30:00,41.81,41.96,41.81,41.9,346692.0,31.6455,31.7591,31.6455,31.7136,346692.0
2019-03-25 09:35:00,41.9,42.03,41.86,41.99,202552.0,31.7136,31.812,31.6834,31.7818,202552.0
2019-03-25 09:40:00,41.99,42.01,41.88,41.88,165213.0,31.7818,31.7969,31.6985,31.6985,165213.0
2019-03-25 09:45:00,41.87,41.89,41.79,41.87,246538.0,31.6909,31.7061,31.6304,31.6909,246538.0
2019-03-25 09:50:00,41.86,41.9,41.73,41.75,179045.0,31.6834,31.7136,31.585,31.6001,179045.0
2019-03-25 09:55:00,41.75,41.77,41.67,41.7,137032.0,31.6001,31.6152,31.5396,31.5623,137032.0
2019-03-25 10:00:00,41.71,41.82,41.7,41.78,203318.0,31.5698,31.6531,31.5623,31.6228,203318.0
2019-03-25 10:05:00,41.77,41.88,41.74,41.82,312932.0,31.6152,31.6985,31.5925,31.6531,312932.0
2019-03-25 10:10:00,41.82,41.94,41.82,41.91,344718.0,31.6531,31.7439,31.6531,31.7212,344718.0
2019-03-25 10:15:00,41.91,41.99,41.9,41.96,275143.0,31.7212,31.7818,31.7136,31.7591,275143.0
2019-03-25 10:20:00,41.95,42.05,41.94,42.0,322893.0,31.7515,31.8272,31.7439,31.7893,322893.0
2019-03-25 10:25:00,41.99,42.05,41.96,42.03,236232.0,31.7818,31.8272,31.7591,31.812,236232.0
2019-03-25 10:30:00,42.02,42.06,41.91,41.91,211165.0,31.8045,31.8347,31.7212,31.7212,211165.0
2019-03-25 10:35:00,41.91,41.98,41.88,41.89,159792.0,31.7212,31.7742,31.6985,31.7061,159792.0
2019-03-25 10:40:00,41.88,41.91,41.85,41.91,182734.0,31.6985,31.7212,31.6758,31.7212,182734.0
2019-03-25 10:45:00,41.91,41.94,41.82,41.91,245409.0,31.7212,31.7439,31.6531,31.7212,245409.0
2019-03-25 10:50:00,41.91,42.0,41.9,41.98,286060.0,31.7212,31.7893,31.7136,31.7742,286060.0
2019-03-25 10:55:00,41.98,42.01,41.97,42.0,229384.0,31.7742,31.7969,31.7666,31.7893,229384.0
2019-03-25 11:00:00,42.01,42.02,41.93,41.95,120976.0,31.7969,31.8045,31.7363,31.7515,120976.0
2019-03-25 11:05:00,41.96,42.1,41.95,42.07,184434.0,31.7591,31.865,31.7515,31.8423,184434.0
2019-03-25 11:10:00,42.07,42.13,42.02,42.12,102156.0,31.8423,31.8877,31.8045,31.8802,102156.0
2019-03-25 11:15:00,42.12,42.14,42.07,42.1,93323.0,31.8802,31.8953,31.8423,31.865,93323.0
2019-03-25 11:20:00,42.11,42.14,42.07,42.1,113009.0,31.8726,31.8953,31.8423,31.865,113009.0
2019-03-25 11:25:00,42.1,42.14,42.08,42.12,144725.0,31.865,31.8953,31.8499,31.8802,144725.0
2019-03-25 11:30:00,42.12,42.15,42.08,42.12,233153.0,31.8802,31.9029,31.8499,31.8802,233153.0
2019-03-25 11:35:00,42.12,42.13,42.08,42.13,115591.0,31.8802,31.8877,31.8499,31.8877,115591.0
2019-03-25 11:40:00,42.13,42.14,42.03,42.04,96063.0,31.8877,31.8953,31.812,31.8196,96063.0
2019-03-25 11:45:00,42.04,42.1,42.02,42.04,114719.0,31.8196,31.865,31.8045,31.8196,114719.0
2019-03-25 11:50:00,42.03,42.11,42.03,42.05,115195.0,31.812,31.8726,31.812,31.8272,115195.0
2019-03-25 11:55:00,42.06,42.08,41.99,41.99,111933.0,31.8347,31.8499,31.7818,31.7818,111933.0
2019-03-25 12:00:00,42.0,42.01,41.97,42.01,97331.0,31.7893,31.7969,31.7666,31.7969,97331.0
2019-03-25 12:05:00,42.0,42.04,41.99,42.01,104376.0,31.7893,31.8196,31.7818,31.7969,104376.0
2019-03-25 12:10:00,42.0,42.05,41.97,42.02,121030.0,31.7893,31.8272,31.7666,31.8045,121030.0
2019-03-25 12:15:00,42.02,42.06,42.0,42.05,170442.0,31.8045,31.8347,31.7893,31.8272,170442.0
2019-03-25 12:20:00,42.05,42.08,42.04,42.05,118252.0,31.8272,31.8499,31.8196,31.8272,118252.0
2019-03-25 12:25:00,42.05,42.05,42.0,42.02,108750.0,31.8272,31.8272,31.7893,31.8045,108750.0
2019-03-25 12:30:00,42.01,42.02,41.9,41.91,146022.0,31.7969,31.8045,31.7136,31.7212,146022.0
2019-03-25 12:35:00,41.91,41.92,41.84,41.86,126414.0,31.7212,31.7288,31.6682,31.6834,126414.0
2019-03-25 12:40:00,41.85,41.87,41.82,41.85,128961.0,31.6758,31.6909,31.6531,31.6758,128961.0
2019-03-25 12:45:00,41.86,41.87,41.81,41.85,175259.0,31.6834,31.6909,31.6455,31.6758,175259.0
2019-03-25 12:50:00,41.85,41.88,41.83,41.88,136106.0,31.6758,31.6985,31.6607,31.6985,136106.0
2019-03-25 12:55:00,41.87,41.94,41.84,41.94,184877.0,31.6909,31.7439,31.6682,31.7439,184877.0
2019-03-25 13:00:00,41.94,41.94,41.9,41.92,116587.0,31.7439,31.7439,31.7136,31.7288,116587.0
2019-03-25 13:05:00,41.92,41.97,41.9,41.95,111161.0,31.7288,31.7666,31.7136,31.7515,111161.0
2019-03-25 13:10:00,41.95,42.0,41.93,41.99,94193.0,31.7515,31.7893,31.7363,31.7818,94193.0
2019-03-25 13:15:00,41.99,41.99,41.92,41.95,110675.0,31.7818,31.7818,31.7288,31.7515,110675.0
2019-03-25 13:20:00,41.95,41.96,41.87,41.9,93545.0,31.7515,31.7591,31.6909,31.7136,93545.0
2019-03-25 13:25:00,41.9,41.92,41.86,41.89,92438.0,31.7136,31.7288,31.6834,31.7061,92438.0
2019-03-25 13:30:00,41.89,41.94,41.86,41.92,167909.0,31.7061,31.7439,31.6834,31.7288,167909.0
2019-03-25 13:35:00,41.92,41.97,41.91,41.95,95182.0,31.7288,31.7666,31.7212,31.7515,95182.0
2019-03-25 13:40:00,41.95,41.96,41.9,41.91,83788.0,31.7515,31.7591,31.7136,31.7212,83788.0
2019-03-25 13:45:00,41.91,41.92,41.86,41.9,110092.0,31.7212,31.7288,31.6834,31.7136,110092.0
2019-03-25 13:50:00,41.9,41.92,41.86,41.87,102282.0,31.7136,31.7288,31.6834,31.6909,102282.0
2019-03-25 13:55:00,41.87,41.91,41.85,41.88,121300.0,31.6909,31.7212,31.6758,31.6985,121300.0
2019-03-25 14:00:00,41.88,41.95,41.86,41.91,135183.0,31.6985,31.7515,31.6834,31.7212,135183.0
2019-03-25 14:05:00,41.91,41.91,41.86,41.89,128091.0,31.7212,31.7212,31.6834,31.7061,128091.0
2019-03-25 14:10:00,41.89,41.94,41.88,41.94,121228.0,31.7061,31.7439,31.6985,31.7439,121228.0
2019-03-25 14:15:00,41.94,41.96,41.88,41.91,215655.0,31.7439,31.7591,31.6985,31.7212,215655.0
2019-03-25 14:20:00,41.91,41.93,41.88,41.9,138986.0,31.7212,31.7363,31.6985,31.7136,138986.0
2019-03-25 14:25:00,41.89,41.92,41.85,41.91,124009.0,31.7061,31.7288,31.6758,31.7212,124009.0
2019-03-25 14:30:00,41.91,41.98,41.91,41.96,161076.0,31.7212,31.7742,31.7212,31.7591,161076.0
2019-03-25 14:35:00,41.96,42.0,41.95,42.0,88514.0,31.7591,31.7893,31.7515,31.7893,88514.0
2019-03-25 14:40:00,42.0,42.0,41.96,41.96,215464.0,31.7893,31.7893,31.7591,31.7591,215464.0
2019-03-25 14:45:00,41.96,41.99,41.93,41.94,178742.0,31.7591,31.7818,31.7363,31.7439,178742.0
2019-03-25 14:50:00,41.94,41.95,41.89,41.92,219392.0,31.7439,31.7515,31.7061,31.7288,219392.0
2019-03-25 14:55:00,41.91,41.94,41.89,41.94,162393.0,31.7212,31.7439,31.7061,31.7439,162393.0
2019-03-25 15:00:00,41.94,41.96,41.89,41.91,176575.0,31.7439,31.7591,31.7061,31.7212,176575.0
2019-03-25 15:05:00,41.91,41.93,41.89,41.93,167383.0,31.7212,31.7363,31.7061,31.7363,167383.0
2019-03-25 15:10:00,41.93,41.97,41.91,41.96,195464.0,31.7363,31.7666,31.7212,31.7591,195464.0
2019-03-25 15:15:00,41.96,41.97,41.89,41.92,185656.0,31.7591,31.7666,31.7061,31.7288,185656.0
2019-03-25 15:20:00,41.91,41.96,41.91,41.95,185319.0,31.7212,31.7591,31.7212,31.7515,185319.0
2019-03-25 15:25:00,41.95,41.97,41.92,41.92,143994.0,31.7515,31.7666,31.7288,31.7288,143994.0
2019-03-25 15:30:00,41.92,41.95,41.9,41.94,134268.0,31.7288,31.7515,31.7136,31.7439,134268.0
2019-03-25 15:35:00,41.93,41.97,41.91,41.91,132814.0,31.7363,31.7666,31.7212,31.7212,132814.0
2019-03-25 15:40:00,41.91,41.96,41.89,41.94,247400.0,31.7212,31.7591,31.7061,31.7439,247400.0
2019-03-25 15:45:00,41.93,41.99,41.89,41.9,300280.0,31.7363,31.7818,31.7061,31.7136,300280.0
2019-03-25 15:50:00,41.9,41.93,41.86,41.87,752207.0,31.7136,31.7363,31.6834,31.6909,752207.0
2019-03-25 15:55:00,41.87,41.96,41.84,41.89,890596.0,31.6909,31.7591,31.6682,31.7061,890596.0
2019-03-26 09:30:00,42.2,42.21,42.13,42.18,332636.0,31.9407,31.9483,31.8877,31.9256,332636.0
2019-03-26 09:35:00,42.18,42.3,42.15,42.27,149739.0,31.9256,32.0164,31.9029,31.9937,149739.0
2019-03-26 09:40:00,42.28,42.4,42.28,42.39,165662.0,32.0013,32.0921,32.0013,32.0845,165662.0
2019-03-26 09:45:00,42.4,42.45,42.39,42.41,218494.0,32.0921,32.1299,32.0845,32.0997,218494.0
2019-03-26 09:50:00,42.41,42.44,42.35,42.44,292313.0,32.0997,32.1224,32.0542,32.1224,292313.0
2019-03-26 09:55:00,42.43,42.46,42.33,42.33,210000.0,32.1148,32.1375,32.0391,32.0391,210000.0
2019-03-26 10:00:00,42.34,42.38,42.27,42.32,158941.0,32.0467,32.0769,31.9937,32.0315,158941.0
2019-03-26 10:05:00,42.32,42.38,42.29,42.37,203051.0,32.0315,32.0769,32.0088,32.0694,203051.0
2019-03-26 10:10:00,42.37,42.43,42.36,42.41,182225.0,32.0694,32.1148,32.0618,32.0997,182225.0
2019-03-26 10:15:00,42.42,42.48,42.39,42.48,109944.0,32.1072,32.1526,32.0845,32.1526,109944.0
2019-03-26 10:20:00,42.47,42.49,42.43,42.47,152403.0,32.1451,32.1602,32.1148,32.1451,152403.0
2019-03-26 10:25:00,42.47,42.51,42.44,42.47,134968.0,32.1451,32.1753,32.1224,32.1451,134968.0
2019-03-26 10:30:00,42.48,42.5,42.42,42.44,187368.0,32.1526,32.1678,32.1072,32.1224,187368.0
2019-03-26 10:35:00,42.44,42.47,42.41,42.46,175240.0,32.1224,32.1451,32.0997,32.1375,175240.0
2019-03-26 10:40:00,42.45,42.52,42.41,42.43,293524.0,32.1299,32.1829,32.0997,32.1148,293524.0
2019-03-26 10:45:00,42.44,42.51,42.41,42.51,167501.0,32.1224,32.1753,32.0997,32.1753,167501.0
2019-03-26 10:50:00,42.5,42.54,42.47,42.52,153536.0,32.1678,32.198,32.1451,32.1829,153536.0
2019-03-26 10:55:00,42.52,42.53,42.49,42.5,144658.0,32.1829,32.1905,32.1602,32.1678,144658.0
2019-03-26 11:00:00,42.5,42.52,42.46,42.49,178696.0,32.1678,32.1829,32.1375,32.1602,178696.0
2019-03-26 11:05:00,42.49,42.5,42.45,42.48,212691.0,32.1602,32.1678,32.1299,32.1526,212691.0
2019-03-26 11:10:00,42.49,42.55,42.48,42.52,131536.0,32.1602,32.2056,32.1526,32.1829,131536.0
2019-03-26 11:15:00,42.52,42.63,42.51,42.58,264850.0,32.1829,32.2662,32.1753,32.2283,264850.0
2019-03-26 11:20:00,42.59,42.62,42.56,42.61,167189.0,32.2359,32.2586,32.2132,32.251,167189.0
2019-03-26 11:25:00,42.61,42.7,42.6,42.66,251357.0,32.251,32.3191,32.2435,32.2889,251357.0
2019-03-26 11:30:00,42.65,42.65,42.57,42.62,145855.0,32.2813,32.2813,32.2208,32.2586,145855.0
2019-03-26 11:35:00,42.62,42.64,42.59,42.63,83939.0,32.2586,32.2737,32.2359,32.2662,83939.0
2019-03-26 11:40:00,42.63,42.66,42.62,42.64,182730.0,32.2662,32.2889,32.2586,32.2737,182730.0
2019-03-26 11:45:00,42.64,42.65,42.56,42.6,128029.0,32.2737,32.2813,32.2132,32.2435,128029.0
2019-03-26 11:50:00,42.6,42.6,42.49,42.51,172299.0,32.2435,32.2435,32.1602,32.1753,172299.0
2019-03-26 11:55:00,42.51,42.52,42.46,42.48,199009.0,32.1753,32.1829,32.1375,32.1526,199009.0
2019-03-26 12:00:00,42.48,42.53,42.46,42.48,131234.0,32.1526,32.1905,32.1375,32.1526,131234.0
2019-03-26 12:05:00,42.48,42.51,42.47,42.48,124566.0,32.1526,32.1753,32.1451,32.1526,124566.0
2019-03-26 12:10:00,42.48,42.51,42.47,42.49,127938.0,32.1526,32.1753,32.1451,32.1602,127938.0
2019-03-26 12:15:00,42.5,42.53,42.48,42.52,102797.0,32.1678,32.1905,32.1526,32.1829,102797.0
2019-03-26 12:20:00,42.51,42.54,42.45,42.46,175246.0,32.1753,32.198,32.1299,32.1375,175246.0
2019-03-26 12:25:00,42.46,42.48,42.41,42.41,167728.0,32.1375,32.1526,32.0997,32.0997,167728.0
2019-03-26 12:30:00,42.41,42.45,42.39,42.45,170059.0,32.0997,32.1299,32.0845,32.1299,170059.0
2019-03-26 12:35:00,42.45,42.5,42.44,42.47,254005.0,32.1299,32.1678,32.1224,32.1451,254005.0
2019-03-26 12:40:00,42.48,42.49,42.41,42.42,149259.0,32.1526,32.1602,32.0997,32.1072,149259.0
2019-03-26 12:45:00,42.42,42.44,42.41,42.44,128310.0,32.1072,32.1224,32.0997,32.1224,128310.0
2019-03-26 12:50:00,42.44,42.48,42.43,42.48,173387.0,32.1224,32.1526,32.1148,32.1526,173387.0
2019-03-26 12:55:00,42.48,42.5,42.46,42.5,124162.0,32.1526,32.1678,32.1375,32.1678,124162.0
2019-03-26 13:00:00,42.49,42.57,42.49,42.52,295275.0,32.1602,32.2208,32.1602,32.1829,295275.0
2019-03-26 13:05:00,42.52,42.53,42.48,42.5,114016.0,32.1829,32.1905,32.1526,32.1678,114016.0
2019-03-26 13:10:00,42.51,42.54,42.48,42.51,87508.0,32.1753,32.198,32.1526,32.1753,87508.0
2019-03-26 13:15:00,42.52,42.55,42.5,42.55,111344.0,32.1829,32.2056,32.1678,32.2056,111344.0
2019-03-26 13:20:00,42.55,42.55,42.51,42.53,144052.0,32.2056,32.2056,32.1753,32.1905,144052.0
2019-03-26 13:25:00,42.53,42.54,42.47,42.49,143348.0,32.1905,32.198,32.1451,32.1602,143348.0
2019-03-26 13:30:00,42.48,42.5,42.44,42.46,191450.0,32.1526,32.1678,32.1224,32.1375,191450.0
2019-03-26 13:35:00,42.47,42.49,42.44,42.47,172637.0,32.1451,32.1602,32.1224,32.1451,172637.0
2019-03-26 13:40:00,42.46,42.5,42.46,42.48,141236.0,32.1375,32.1678,32.1375,32.1526,141236.0
2019-03-26 13:45:00,42.48,42.51,42.47,42.49,99006.0,32.1526,32.1753,32.1451,32.1602,99006.0
2019-03-26 13:50:00,42.49,42.5,42.44,42.45,150293.0,32.1602,32.1678,32.1224,32.1299,150293.0
2019-03-26 13:55:00,42.45,42.46,42.41,42.44,140099.0,32.1299,32.1375,32.0997,32.1224,140099.0
2019-03-26 14:00:00,42.44,42.48,42.44,42.47,122919.0,32.1224,32.1526,32.1224,32.1451,122919.0
2019-03-26 14:05:00,42.47,42.52,42.45,42.48,132249.0,32.1451,32.1829,32.1299,32.1526,132249.0
2019-03-26 14:10:00,42.48,42.49,42.44,42.46,153647.0,32.1526,32.1602,32.1224,32.1375,153647.0
2019-03-26 14:15:00,42.47,42.49,42.46,42.48,134755.0,32.1451,32.1602,32.1375,32.1526,134755.0
2019-03-26 14:20:00,42.48,42.49,42.42,42.46,118828.0,32.1526,32.1602,32.1072,32.1375,118828.0
2019-03-26 14:25:00,42.45,42.48,42.41,42.41,155750.0,32.1299,32.1526,32.0997,32.0997,155750.0
2019-03-26 14:30:00,42.41,42.44,42.38,42.44,190784.0,32.0997,32.1224,32.0769,32.1224,190784.0
2019-03-26 14:35:00,42.44,42.47,42.43,42.47,119175.0,32.1224,32.1451,32.1148,32.1451,119175.0
2019-03-26 14:40:00,42.47,42.5,42.46,42.48,128555.0,32.1451,32.1678,32.1375,32.1526,128555.0
2019-03-26 14:45:00,42.48,42.49,42.46,42.46,110125.0,32.1526,32.1602,32.1375,32.1375,110125.0
2019-03-26 14:50:00,42.47,42.47,42.4,42.41,183562.0,32.1451,32.1451,32.0921,32.0997,183562.0
2019-03-26 14:55:00,42.41,42.41,42.37,42.39,197959.0,32.0997,32.0997,32.0694,32.0845,197959.0
2019-03-26 15:00:00,42.39,42.46,42.39,42.45,144433.0,32.0845,32.1375,32.0845,32.1299,144433.0
2019-03-26 15:05:00,42.45,42.46,42.41,42.43,179662.0,32.1299,32.1375,32.0997,32.1148,179662.0
2019-03-26 15:10:00,42.43,42.45,42.4,42.41,184206.0,32.1148,32.1299,32.0921,32.0997,184206.0
2019-03-26 15:15:00,42.41,42.45,42.39,42.41,197213.0,32.0997,32.1299,32.0845,32.0997,197213.0
2019-03-26 15:20:00,42.41,42.42,42.35,42.36,226361.0,32.0997,32.1072,32.0542,32.0618,226361.0
2019-03-26 15:25:00,42.36,42.39,42.34,42.36,209441.0,32.0618,32.0845,32.0467,32.0618,209441.0
2019-03-26 15:30:00,42.36,42.39,42.34,42.36,250992.0,32.0618,32.0845,32.0467,32.0618,250992.0
2019-03-26 15:35:00,42.36,42.4,42.34,42.34,301802.0,32.0618,32.0921,32.0467,32.0467,301802.0
2019-03-26 15:40:00,42.34,42.39,42.33,42.36,288611.0,32.0467,32.0845,32.0391,32.0618,288611.0
2019-03-26 15:45:00,42.35,42.36,42.31,42.34,462825.0,32.0542,32.0618,32.024,32.0467,462825.0
2019-03-26 15:50:00,42.33,42.39,42.33,42.36,419967.0,32.0391,32.0845,32.0391,32.0618,419967.0
2019-03-26 15:55:00,42.36,42.46,42.35,42.41,1599211.0,32.0618,32.1375,32.0542,32.0997,1599211.0
2019-03-27 09:30:00,42.34,42.48,42.31,42.48,327513.0,32.0467,32.1526,32.024,32.1526,327513.0
2019-03-27 09:35:00,42.47,42.51,42.41,42.51,149534.0,32.1451,32.1753,32.0997,32.1753,149534.0
2019-03-27 09:40:00,42.51,42.56,42.44,42.56,178529.0,32.1753,32.2132,32.1224,32.2132,178529.0
2019-03-27 09:45:00,42.56,42.59,42.49,42.59,130062.0,32.2132,32.2359,32.1602,32.2359,130062.0
2019-03-27 09:50:00,42.58,42.64,42.55,42.55,148185.0,32.2283,32.2737,32.2056,32.2056,148185.0
2019-03-27 09:55:00,42.55,42.61,42.53,42.55,155356.0,32.2056,32.251,32.1905,32.2056,155356.0
2019-03-27 10:00:00,42.54,42.55,42.47,42.48,374775.0,32.198,32.2056,32.1451,32.1526,374775.0
2019-03-27 10:05:00,42.49,42.51,42.45,42.5,123549.0,32.1602,32.1753,32.1299,32.1678,123549.0
2019-03-27 10:10:00,42.5,42.55,42.49,42.52,125602.0,32.1678,32.2056,32.1602,32.1829,125602.0
2019-03-27 10:15:00,42.52,42.55,42.49,42.54,162838.0,32.1829,32.2056,32.1602,32.198,162838.0
2019-03-27 10:20:00,42.54,42.58,42.48,42.57,356680.0,32.198,32.2283,32.1526,32.2208,356680.0
2019-03-27 10:25:00,42.57,42.6,42.52,42.56,421647.0,32.2208,32.2435,32.1829,32.2132,421647.0
2019-03-27 10:30:00,42.56,42.61,42.54,42.55,148853.0,32.2132,32.251,32.198,32.2056,148853.0
2019-03-27 10:35:00,42.55,42.57,42.45,42.46,142108.0,32.2056,32.2208,32.1299,32.1375,142108.0
2019-03-27 10:40:00,42.46,42.48,42.37,42.4,166725.0,32.1375,32.1526,32.0694,32.0921,166725.0
2019-03-27 10:45:00,42.39,42.39,42.32,42.32,216801.0,32.0845,32.0845,32.0315,32.0315,216801.0
2019-03-27 10:50:00,42.32,42.36,42.26,42.31,173364.0,32.0315,32.0618,31.9861,32.024,173364.0
2019-03-27 10:55:00,42.31,42.33,42.25,42.26,113792.0,32.024,32.0391,31.9785,31.9861,113792.0
2019-03-27 11:00:00,42.27,42.31,42.22,42.27,148211.0,31.9937,32.024,31.9558,31.9937,148211.0
2019-03-27 11:05:00,42.28,42.33,42.24,42.27,153181.0,32.0013,32.0391,31.971,31.9937,153181.0
2019-03-27 11:10:00,42.27,42.29,42.19,42.2,132949.0,31.9937,32.0088,31.9331,31.9407,132949.0
2019-03-27 11:15:00,42.2,42.21,42.11,42.14,184769.0,31.9407,31.9483,31.8726,31.8953,184769.0
2019-03-27 11:20:00,42.14,42.14,42.08,42.13,156741.0,31.8953,31.8953,31.8499,31.8877,156741.0
2019-03-27 11:25:00,42.14,42.16,42.07,42.08,143710.0,31.8953,31.9104,31.8423,31.8499,143710.0
2019-03-27 11:30:00,42.08,42.12,42.02,42.03,163977.0,31.8499,31.8802,31.8045,31.812,163977.0
2019-03-27 11:35:00,42.03,42.08,42.0,42.02,225448.0,31.812,31.8499,31.7893,31.8045,225448.0
2019-03-27 11:40:00,42.01,42.03,41.97,41.97,197172.0,31.7969,31.812,31.7666,31.7666,197172.0
2019-03-27 11:45:00,41.97,42.05,41.97,42.01,100598.0,31.7666,31.8272,31.7666,31.7969,100598.0
2019-03-27 11:50:00,42.01,42.03,41.92,41.98,237506.0,31.7969,31.812,31.7288,31.7742,237506.0
2019-03-27 11:55:00,41.97,42.05,41.96,42.03,183602.0,31.7666,31.8272,31.7591,31.812,183602.0
2019-03-27 12:00:00,42.03,42.1,41.97,42.09,126354.0,31.812,31.865,31.7666,31.8574,126354.0
2019-03-27 12:05:00,42.09,42.1,42.02,42.04,111626.0,31.8574,31.865,31.8045,31.8196,111626.0
2019-03-27 12:10:00,42.04,42.09,42.01,42.01,136605.0,31.8196,31.8574,31.7969,31.7969,136605.0
2019-03-27 12:15:00,42.01,42.06,42.0,42.04,116311.0,31.7969,31.8347,31.7893,31.8196,116311.0
2019-03-27 12:20:00,42.04,42.12,42.03,42.07,150082.0,31.8196,31.8802,31.812,31.8423,150082.0
2019-03-27 12:25:00,42.08,42.09,42.01,42.05,76559.0,31.8499,31.8574,31.7969,31.8272,76559.0
2019-03-27 12:30:00,42.04,42.1,42.03,42.07,96267.0,31.8196,31.865,31.812,31.8423,96267.0
2019-03-27 12:35:00,42.07,42.1,42.03,42.06,127232.0,31.8423,31.865,31.812,31.8347,127232.0
2019-03-27 12:40:00,42.05,42.1,42.03,42.08,98278.0,31.8272,31.865,31.812,31.8499,98278.0
2019-03-27 12:45:00,42.08,42.1,42.03,42.06,99340.0,31.8499,31.865,31.812,31.8347,99340.0
2019-03-27 12:50:00,42.06,42.09,42.02,42.02,129721.0,31.8347,31.8574,31.8045,31.8045,129721.0
2019-03-27 12:55:00,42.03,42.03,41.98,42.02,121761.0,31.812,31.812,31.7742,31.8045,121761.0
2019-03-27 13:00:00,42.02,42.04,41.98,41.99,146127.0,31.8045,31.8196,31.7742,31.7818,146127.0
2019-03-27 13:05:00,42.0,42.04,41.97,41.98,66075.0,31.7893,31.8196,31.7666,31.7742,66075.0
2019-03-27 13:10:00,41.97,42.09,41.95,42.08,109779.0,31.7666,31.8574,31.7515,31.8499,109779.0
2019-03-27 13:15:00,42.08,42.11,42.04,42.08,113755.0,31.8499,31.8726,31.8196,31.8499,113755.0
2019-03-27 13:20:00,42.08,42.1,42.05,42.08,113109.0,31.8499,31.865,31.8272,31.8499,113109.0
2019-03-27 13:25:00,42.08,42.1,42.06,42.07,121257.0,31.8499,31.865,31.8347,31.8423,121257.0
2019-03-27 13:30:00,42.07,42.1,42.04,42.05,94817.0,31.8423,31.865,31.8196,31.8272,94817.0
2019-03-27 13:35:00,42.05,42.08,42.04,42.07,99231.0,31.8272,31.8499,31.8196,31.8423,99231.0
2019-03-27 13:40:00,42.07,42.1,42.06,42.1,123935.0,31.8423,31.865,31.8347,31.865,123935.0
2019-03-27 13:45:00,42.09,42.11,42.02,42.02,138904.0,31.8574,31.8726,31.8045,31.8045,138904.0
2019-03-27 13:50:00,42.03,42.06,42.01,42.02,104701.0,31.812,31.8347,31.7969,31.8045,104701.0
2019-03-27 13:55:00,42.03,42.04,41.99,42.0,112229.0,31.812,31.8196,31.7818,31.7893,112229.0
2019-03-27 14:00:00,42.0,42.02,41.94,41.95,217345.0,31.7893,31.8045,31.7439,31.7515,217345.0
2019-03-27 14:05:00,41.95,42.01,41.93,42.0,197985.0,31.7515,31.7969,31.7363,31.7893,197985.0
2019-03-27 14:10:00,42.0,42.07,41.99,42.06,133312.0,31.7893,31.8423,31.7818,31.8347,133312.0
2019-03-27 14:15:00,42.05,42.06,41.97,41.98,147809.0,31.8272,31.8347,31.7666,31.7742,147809.0
2019-03-27 14:20:00,41.99,42.01,41.95,42.01,122567.0,31.7818,31.7969,31.7515,31.7969,122567.0
2019-03-27 14:25:00,42.01,42.02,41.98,42.02,76644.0,31.7969,31.8045,31.7742,31.8045,76644.0
2019-03-27 14:30:00,42.01,42.07,42.01,42.02,134216.0,31.7969,31.8423,31.7969,31.8045,134216.0
2019-03-27 14:35:00,42.02,42.08,42.01,42.01,123214.0,31.8045,31.8499,31.7969,31.7969,123214.0
2019-03-27 14:40:00,42.02,42.06,42.01,42.01,90270.0,31.8045,31.8347,31.7969,31.7969,90270.0
2019-03-27 14:45:00,42.01,42.08,42.01,42.07,68549.0,31.7969,31.8499,31.7969,31.8423,68549.0
2019-03-27 14:50:00,42.07,42.1,42.06,42.07,93011.0,31.8423,31.865,31.8347,31.8423,93011.0
2019-03-27 14:55:00,42.08,42.09,42.03,42.09,157707.0,31.8499,31.8574,31.812,31.8574,157707.0
2019-03-27 15:00:00,42.09,42.11,42.03,42.06,304459.0,31.8574,31.8726,31.812,31.8347,304459.0
2019-03-27 15:05:00,42.06,42.08,42.05,42.07,168175.0,31.8347,31.8499,31.8272,31.8423,168175.0
2019-03-27 15:10:00,42.07,42.1,42.04,42.07,107111.0,31.8423,31.865,31.8196,31.8423,107111.0
2019-03-27 15:15:00,42.07,42.08,42.03,42.07,92998.0,31.8423,31.8499,31.812,31.8423,92998.0
2019-03-27 15:20:00,42.07,42.09,42.05,42.07,223174.0,31.8423,31.8574,31.8272,31.8423,223174.0
2019-03-27 15:25:00,42.07,42.1,42.04,42.09,94977.0,31.8423,31.865,31.8196,31.8574,94977.0
2019-03-27 15:30:00,42.09,42.16,42.09,42.15,292108.0,31.8574,31.9104,31.8574,31.9029,292108.0
2019-03-27 15:35:00,42.15,42.17,42.09,42.12,160122.0,31.9029,31.918,31.8574,31.8802,160122.0
2019-03-27 15:40:00,42.12,42.12,42.08,42.09,219090.0,31.8802,31.8802,31.8499,31.8574,219090.0
2019-03-27 15:45:00,42.09,42.13,42.07,42.09,283558.0,31.8574,31.8877,31.8423,31.8574,283558.0
2019-03-27 15:50:00,42.08,42.09,41.98,41.98,525483.0,31.8499,31.8574,31.7742,31.7742,525483.0
2019-03-27 15:55:00,41.98,42.04,41.96,42.03,929542.0,31.7742,31.8196,31.7591,31.812,929542.0
2019-03-28 09:30:00,42.18,42.37,42.17,42.29,439267.0,31.9256,32.0694,31.918,32.0088,439267.0
2019-03-28 09:35:00,42.29,42.36,42.17,42.2,292430.0,32.0088,32.0618,31.918,31.9407,292430.0
2019-03-28 09:40:00,42.2,42.26,42.12,42.24,168497.0,31.9407,31.9861,31.8802,31.971,168497.0
2019-03-28 09:45:00,42.23,42.31,42.21,42.3,245672.0,31.9634,32.024,31.9483,32.0164,245672.0
2019-03-28 09:50:00,42.3,42.33,42.26,42.27,239070.0,32.0164,32.0391,31.9861,31.9937,239070.0
2019-03-28 09:55:00,42.27,42.28,42.23,42.27,162165.0,31.9937,32.0013,31.9634,31.9937,162165.0
2019-03-28 10:00:00,42.27,42.3,42.24,42.29,248134.0,31.9937,32.0164,31.971,32.0088,248134.0
2019-03-28 10:05:00,42.29,42.34,42.27,42.33,163905.0,32.0088,32.0467,31.9937,32.0391,163905.0
2019-03-28 10:10:00,42.33,42.36,42.31,42.32,94376.0,32.0391,32.0618,32.024,32.0315,94376.0
2019-03-28 10:15:00,42.31,42.33,42.26,42.27,159460.0,32.024,32.0391,31.9861,31.9937,159460.0
2019-03-28 10:20:00,42.27,42.28,42.2,42.2,99111.0,31.9937,32.0013,31.9407,31.9407,99111.0
2019-03-28 10:25:00,42.2,42.21,42.14,42.15,198004.0,31.9407,31.9483,31.8953,31.9029,198004.0
2019-03-28 10:30:00,42.16,42.17,42.12,42.15,154555.0,31.9104,31.918,31.8802,31.9029,154555.0
2019-03-28 10:35:00,42.14,42.17,42.12,42.13,210573.0,31.8953,31.918,31.8802,31.8877,210573.0
2019-03-28 10:40:00,42.12,42.16,42.1,42.11,120867.0,31.8802,31.9104,31.865,31.8726,120867.0
2019-03-28 10:45:00,42.11,42.13,42.09,42.11,103931.0,31.8726,31.8877,31.8574,31.8726,103931.0
2019-03-28 10:50:00,42.11,42.14,42.09,42.13,134249.0,31.8726,31.8953,31.8574,31.8877,134249.0
2019-03-28 10:55:00,42.12,42.13,42.11,42.13,152835.0,31.8802,31.8877,31.8726,31.8877,152835.0
2019-03-28 11:00:00,42.13,42.14,42.06,42.1,230956.0,31.8877,31.8953,31.8347,31.865,230956.0
2019-03-28 11:05:00,42.1,42.14,42.09,42.14,173153.0,31.865,31.8953,31.8574,31.8953,173153.0
2019-03-28 11:10:00,42.14,42.16,42.12,42.15,107128.0,31.8953,31.9104,31.8802,31.9029,107128.0
2019-03-28 11:15:00,42.15,42.17,42.12,42.13,158822.0,31.9029,31.918,31.8802,31.8877,158822.0
2019-03-28 11:20:00,42.14,42.16,42.09,42.14,115999.0,31.8953,31.9104,31.8574,31.8953,115999.0
2019-03-28 11:25:00,42.13,42.14,42.08,42.09,109774.0,31.8877,31.8953,31.8499,31.8574,109774.0
2019-03-28 11:30:00,42.09,42.12,42.08,42.1,118954.0,31.8574,31.8802,31.8499,31.865,118954.0
2019-03-28 11:35:00,42.11,42.17,42.1,42.15,102710.0,31.8726,31.918,31.865,31.9029,102710.0
2019-03-28 11:40:00,42.15,42.15,42.11,42.15,137845.0,31.9029,31.9029,31.8726,31.9029,137845.0
2019-03-28 11:45:00,42.14,42.18,42.1,42.18,136039.0,31.8953,31.9256,31.865,31.9256,136039.0
2019-03-28 11:50:00,42.18,42.19,42.1,42.1,169831.0,31.9256,31.9331,31.865,31.865,169831.0
2019-03-28 11:55:00,42.11,42.17,42.1,42.16,86697.0,31.8726,31.918,31.865,31.9104,86697.0
2019-03-28 12:00:00,42.16,42.19,42.14,42.19,97597.0,31.9104,31.9331,31.8953,31.9331,97597.0
2019-03-28 12:05:00,42.2,42.24,42.19,42.2,131672.0,31.9407,31.971,31.9331,31.9407,131672.0
2019-03-28 12:10:00,42.2,42.2,42.14,42.16,127952.0,31.9407,31.9407,31.8953,31.9104,127952.0
2019-03-28 12:15:00,42.16,42.2,42.14,42.18,140502.0,31.9104,31.9407,31.8953,31.9256,140502.0
2019-03-28 12:20:00,42.19,42.23,42.18,42.19,112551.0,31.9331,31.9634,31.9256,31.9331,112551.0
2019-03-28 12:25:00,42.19,42.2,42.14,42.16,132254.0,31.9331,31.9407,31.8953,31.9104,132254.0
2019-03-28 12:30:00,42.16,42.17,42.14,42.16,93245.0,31.9104,31.918,31.8953,31.9104,93245.0
2019-03-28 12:35:00,42.17,42.24,42.17,42.23,71948.0,31.918,31.971,31.918,31.9634,71948.0
2019-03-28 12:40:00,42.23,42.26,42.23,42.23,73220.0,31.9634,31.9861,31.9634,31.9634,73220.0
2019-03-28 12:45:00,42.23,42.24,42.2,42.23,121303.0,31.9634,31.971,31.9407,31.9634,121303.0
2019-03-28 12:50:00,42.23,42.29,42.23,42.29,112761.0,31.9634,32.0088,31.9634,32.0088,112761.0
2019-03-28 12:55:00,42.29,42.29,42.24,42.25,101976.0,32.0088,32.0088,31.971,31.9785,101976.0
2019-03-28 13:00:00,42.25,42.32,42.24,42.3,99372.0,31.9785,32.0315,31.971,32.0164,99372.0
2019-03-28 13:05:00,42.29,42.29,42.26,42.27,58290.0,32.0088,32.0088,31.9861,31.9937,58290.0
2019-03-28 13:10:00,42.27,42.3,42.27,42.29,54704.0,31.9937,32.0164,31.9937,32.0088,54704.0
2019-03-28 13:15:00,42.29,42.29,42.25,42.26,89213.0,32.0088,32.0088,31.9785,31.9861,89213.0
2019-03-28 13:20:00,42.26,42.29,42.25,42.26,127422.0,31.9861,32.0088,31.9785,31.9861,127422.0
2019-03-28 13:25:00,42.26,42.27,42.24,42.27,52433.0,31.9861,31.9937,31.971,31.9937,52433.0
2019-03-28 13:30:00,42.27,42.3,42.25,42.28,55173.0,31.9937,32.0164,31.9785,32.0013,55173.0
2019-03-28 13:35:00,42.28,42.28,42.25,42.26,52277.0,32.0013,32.0013,31.9785,31.9861,52277.0
2019-03-28 13:40:00,42.26,42.27,42.22,42.23,53074.0,31.9861,31.9937,31.9558,31.9634,53074.0
2019-03-28 13:45:00,42.23,42.26,42.21,42.23,102188.0,31.9634,31.9861,31.9483,31.9634,102188.0
2019-03-28 13:50:00,42.23,42.24,42.21,42.23,85719.0,31.9634,31.971,31.9483,31.9634,85719.0
2019-03-28 13:55:00,42.23,42.24,42.2,42.22,103582.0,31.9634,31.971,31.9407,31.9558,103582.0
2019-03-28 14:00:00,42.21,42.22,42.19,42.22,204244.0,31.9483,31.9558,31.9331,31.9558,204244.0
2019-03-28 14:05:00,42.21,42.22,42.19,42.22,159177.0,31.9483,31.9558,31.9331,31.9558,159177.0
2019-03-28 14:10:00,42.22,42.27,42.21,42.26,267207.0,31.9558,31.9937,31.9483,31.9861,267207.0
2019-03-28 14:15:00,42.25,42.26,42.21,42.22,101327.0,31.9785,31.9861,31.9483,31.9558,101327.0
2019-03-28 14:20:00,42.22,42.24,42.2,42.22,136504.0,31.9558,31.971,31.9407,31.9558,136504.0
2019-03-28 14:25:00,42.22,42.23,42.2,42.23,110235.0,31.9558,31.9634,31.9407,31.9634,110235.0
2019-03-28 14:30:00,42.22,42.23,42.21,42.21,113538.0,31.9558,31.9634,31.9483,31.9483,113538.0
2019-03-28 14:35:00,42.21,42.22,42.21,42.21,101392.0,31.9483,31.9558,31.9483,31.9483,101392.0
2019-03-28 14:40:00,42.22,42.24,42.21,42.23,95907.0,31.9558,31.971,31.9483,31.9634,95907.0
2019-03-28 14:45:00,42.23,42.25,42.21,42.21,100339.0,31.9634,31.9785,31.9483,31.9483,100339.0
2019-03-28 14:50:00,42.21,42.23,42.19,42.2,189266.0,31.9483,31.9634,31.9331,31.9407,189266.0
2019-03-28 14:55:00,42.2,42.22,42.18,42.19,129523.0,31.9407,31.9558,31.9256,31.9331,129523.0
2019-03-28 15:00:00,42.19,42.22,42.17,42.21,181659.0,31.9331,31.9558,31.918,31.9483,181659.0
2019-03-28 15:05:00,42.2,42.24,42.18,42.23,181287.0,31.9407,31.971,31.9256,31.9634,181287.0
2019-03-28 15:10:00,42.23,42.3,42.23,42.27,116799.0,31.9634,32.0164,31.9634,31.9937,116799.0
2019-03-28 15:15:00,42.27,42.29,42.23,42.23,117414.0,31.9937,32.0088,31.9634,31.9634,117414.0
2019-03-28 15:20:00,42.24,42.24,42.21,42.21,92723.0,31.971,31.971,31.9483,31.9483,92723.0
2019-03-28 15:25:00,42.21,42.23,42.16,42.17,169636.0,31.9483,31.9634,31.9104,31.918,169636.0
2019-03-28 15:30:00,42.18,42.21,42.16,42.21,185400.0,31.9256,31.9483,31.9104,31.9483,185400.0
2019-03-28 15:35:00,42.21,42.25,42.19,42.22,193394.0,31.9483,31.9785,31.9331,31.9558,193394.0
2019-03-28 15:40:00,42.21,42.26,42.19,42.25,227764.0,31.9483,31.9861,31.9331,31.9785,227764.0
2019-03-28 15:45:00,42.25,42.29,42.22,42.27,617861.0,31.9785,32.0088,31.9558,31.9937,617861.0
2019-03-28 15:50:00,42.27,42.29,42.24,42.26,378023.0,31.9937,32.0088,31.971,31.9861,378023.0
2019-03-28 15:55:00,42.26,42.32,42.24,42.29,1399552.0,31.9861,32.0315,31.971,32.0088,1399552.0
2019-03-29 09:30:00,42.4,42.42,42.3,42.37,281535.0,32.0921,32.1072,32.0164,32.0694,281535.0
2019-03-29 09:35:00,42.37,42.49,42.36,42.46,231141.0,32.0694,32.1602,32.0618,32.1375,231141.0
2019-03-29 09:40:00,42.46,42.48,42.38,42.47,253528.0,32.1375,32.1526,32.0769,32.1451,253528.0
2019-03-29 09:45:00,42.48,42.5,42.32,42.33,248695.0,32.1526,32.1678,32.0315,32.0391,248695.0
2019-03-29 09:50:00,42.33,42.42,42.33,42.41,232249.0,32.0391,32.1072,32.0391,32.0997,232249.0
2019-03-29 09:55:00,42.41,42.47,42.36,42.46,147798.0,32.0997,32.1451,32.0618,32.1375,147798.0
2019-03-29 10:00:00,42.46,42.46,42.39,42.42,125481.0,32.1375,32.1375,32.0845,32.1072,125481.0
2019-03-29 10:05:00,42.42,42.46,42.39,42.46,151830.0,32.1072,32.1375,32.0845,32.1375,151830.0
2019-03-29 10:10:00,42.46,42.47,42.4,42.43,155637.0,32.1375,32.1451,32.0921,32.1148,155637.0
2019-03-29 10:15:00,42.44,42.44,42.37,42.38,199093.0,32.1224,32.1224,32.0694,32.0769,199093.0
2019-03-29 10:20:00,42.38,42.38,42.31,42.34,122821.0,32.0769,32.0769,32.024,32.0467,122821.0
2019-03-29 10:25:00,42.35,42.4,42.33,42.35,160196.0,32.0542,32.0921,32.0391,32.0542,160196.0
2019-03-29 10:30:00,42.34,42.36,42.31,42.33,124394.0,32.0467,32.0618,32.024,32.0391,124394.0
2019-03-29 10:35:00,42.34,42.35,42.31,42.32,200656.0,32.0467,32.0542,32.024,32.0315,200656.0
2019-03-29 10:40:00,42.32,42.36,42.27,42.29,174064.0,32.0315,32.0618,31.9937,32.0088,174064.0
2019-03-29 10:45:00,42.28,42.29,42.22,42.25,162122.0,32.0013,32.0088,31.9558,31.9785,162122.0
2019-03-29 10:50:00,42.25,42.25,42.19,42.22,180056.0,31.9785,31.9785,31.9331,31.9558,180056.0
2019-03-29 10:55:00,42.22,42.26,42.22,42.24,214445.0,31.9558,31.9861,31.9558,31.971,214445.0
2019-03-29 11:00:00,42.24,42.31,42.23,42.3,249547.0,31.971,32.024,31.9634,32.0164,249547.0
2019-03-29 11:05:00,42.3,42.3,42.24,42.25,120757.0,32.0164,32.0164,31.971,31.9785,120757.0
2019-03-29 11:10:00,42.25,42.31,42.24,42.3,182079.0,31.9785,32.024,31.971,32.0164,182079.0
2019-03-29 11:15:00,42.3,42.35,42.29,42.33,106621.0,32.0164,32.0542,32.0088,32.0391,106621.0
2019-03-29 11:20:00,42.34,42.34,42.3,42.33,99755.0,32.0467,32.0467,32.0164,32.0391,99755.0
2019-03-29 11:25:00,42.33,42.34,42.3,42.33,111264.0,32.0391,32.0467,32.0164,32.0391,111264.0
2019-03-29 11:30:00,42.34,42.35,42.31,42.34,128296.0,32.0467,32.0542,32.024,32.0467,128296.0
2019-03-29 11:35:00,42.33,42.35,42.31,42.33,124196.0,32.0391,32.0542,32.024,32.0391,124196.0
2019-03-29 11:40:00,42.34,42.34,42.3,42.32,99082.0,32.0467,32.0467,32.0164,32.0315,99082.0
2019-03-29 11:45:00,42.32,42.34,42.31,42.32,88861.0,32.0315,32.0467,32.024,32.0315,88861.0
2019-03-29 11:50:00,42.31,42.34,42.31,42.32,87439.0,32.024,32.0467,32.024,32.0315,87439.0
2019-03-29 11:55:00,42.31,42.32,42.27,42.28,102649.0,32.024,32.0315,31.9937,32.0013,102649.0
2019-03-29 12:00:00,42.28,42.28,42.23,42.27,74482.0,32.0013,32.0013,31.9634,31.9937,74482.0
2019-03-29 12:05:00,42.26,42.27,42.21,42.26,130689.0,31.9861,31.9937,31.9483,31.9861,130689.0
2019-03-29 12:10:00,42.26,42.29,42.25,42.26,157936.0,31.9861,32.0088,31.9785,31.9861,157936.0
2019-03-29 12:15:00,42.26,42.29,42.25,42.28,49631.0,31.9861,32.0088,31.9785,32.0013,49631.0
2019-03-29 12:20:00,42.29,42.31,42.27,42.28,65924.0,32.0088,32.024,31.9937,32.0013,65924.0
2019-03-29 12:25:00,42.29,42.31,42.28,42.3,74179.0,32.0088,32.024,32.0013,32.0164,74179.0
2019-03-29 12:30:00,42.3,42.32,42.27,42.3,112942.0,32.0164,32.0315,31.9937,32.0164,112942.0
2019-03-29 12:35:00,42.31,42.34,42.31,42.33,81040.0,32.024,32.0467,32.024,32.0391,81040.0
2019-03-29 12:40:00,42.33,42.34,42.31,42.31,92829.0,32.0391,32.0467,32.024,32.024,92829.0
2019-03-29 12:45:00,42.32,42.34,42.31,42.33,109198.0,32.0315,32.0467,32.024,32.0391,109198.0
2019-03-29 12:50:00,42.33,42.33,42.28,42.3,108817.0,32.0391,32.0391,32.0013,32.0164,108817.0
2019-03-29 12:55:00,42.3,42.34,42.3,42.33,119857.0,32.0164,32.0467,32.0164,32.0391,119857.0
2019-03-29 13:00:00,42.33,42.34,42.31,42.31,61230.0,32.0391,32.0467,32.024,32.024,61230.0
2019-03-29 13:05:00,42.31,42.34,42.3,42.34,115485.0,32.024,32.0467,32.0164,32.0467,115485.0
2019-03-29 13:10:00,42.34,42.34,42.3,42.31,129668.0,32.0467,32.0467,32.0164,32.024,129668.0
2019-03-29 13:15:00,42.31,42.34,42.29,42.32,128638.0,32.024,32.0467,32.0088,32.0315,128638.0
2019-03-29 13:20:00,42.32,42.34,42.29,42.34,108286.0,32.0315,32.0467,32.0088,32.0467,108286.0
2019-03-29 13:25:00,42.34,42.34,42.32,42.33,164031.0,32.0467,32.0467,32.0315,32.0391,164031.0
2019-03-29 13:30:00,42.33,42.34,42.31,42.33,71159.0,32.0391,32.0467,32.024,32.0391,71159.0
2019-03-29 13:35:00,42.34,42.34,42.31,42.34,148516.0,32.0467,32.0467,32.024,32.0467,148516.0
2019-03-29 13:40:00,42.34,42.41,42.33,42.41,147433.0,32.0467,32.0997,32.0391,32.0997,147433.0
2019-03-29 13:45:00,42.41,42.43,42.37,42.43,92524.0,32.0997,32.1148,32.0694,32.1148,92524.0
2019-03-29 13:50:00,42.43,42.47,42.41,42.46,102694.0,32.1148,32.1451,32.0997,32.1375,102694.0
2019-03-29 13:55:00,42.46,42.47,42.43,42.43,98925.0,32.1375,32.1451,32.1148,32.1148,98925.0
2019-03-29 14:00:00,42.43,42.47,42.43,42.47,221531.0,32.1148,32.1451,32.1148,32.1451,221531.0
2019-03-29 14:05:00,42.47,42.47,42.44,42.44,78561.0,32.1451,32.1451,32.1224,32.1224,78561.0
2019-03-29 14:10:00,42.45,42.45,42.41,42.43,56973.0,32.1299,32.1299,32.0997,32.1148,56973.0
2019-03-29 14:15:00,42.43,42.44,42.41,42.41,99740.0,32.1148,32.1224,32.0997,32.0997,99740.0
2019-03-29 14:20:00,42.41,42.44,42.41,42.43,76348.0,32.0997,32.1224,32.0997,32.1148,76348.0
2019-03-29 14:25:00,42.44,42.45,42.41,42.44,98275.0,32.1224,32.1299,32.0997,32.1224,98275.0
2019-03-29 14:30:00,42.44,42.46,42.43,42.45,188198.0,32.1224,32.1375,32.1148,32.1299,188198.0
2019-03-29 14:35:00,42.45,42.46,42.44,42.46,67726.0,32.1299,32.1375,32.1224,32.1375,67726.0
2019-03-29 14:40:00,42.46,42.46,42.41,42.43,153562.0,32.1375,32.1375,32.0997,32.1148,153562.0
2019-03-29 14:45:00,42.43,42.47,42.41,42.46,131110.0,32.1148,32.1451,32.0997,32.1375,131110.0
2019-03-29 14:50:00,42.47,42.54,42.45,42.54,235895.0,32.1451,32.198,32.1299,32.198,235895.0
2019-03-29 14:55:00,42.54,42.55,42.5,42.54,118551.0,32.198,32.2056,32.1678,32.198,118551.0
2019-03-29 15:00:00,42.54,42.58,42.53,42.57,152066.0,32.198,32.2283,32.1905,32.2208,152066.0
2019-03-29 15:05:00,42.57,42.57,42.48,42.49,169962.0,32.2208,32.2208,32.1526,32.1602,169962.0
2019-03-29 15:10:00,42.5,42.5,42.39,42.4,212133.0,32.1678,32.1678,32.0845,32.0921,212133.0
2019-03-29 15:15:00,42.39,42.4,42.34,42.34,218523.0,32.0845,32.0921,32.0467,32.0467,218523.0
2019-03-29 15:20:00,42.34,42.37,42.33,42.36,192710.0,32.0467,32.0694,32.0391,32.0618,192710.0
2019-03-29 15:25:00,42.35,42.41,42.35,42.4,246216.0,32.0542,32.0997,32.0542,32.0921,246216.0
2019-03-29 15:30:00,42.41,42.45,42.37,42.44,216932.0,32.0997,32.1299,32.0694,32.1224,216932.0
2019-03-29 15:35:00,42.44,42.44,42.39,42.4,290536.0,32.1224,32.1224,32.0845,32.0921,290536.0
2019-03-29 15:40:00,42.41,42.47,42.41,42.47,253335.0,32.0997,32.1451,32.0997,32.1451,253335.0
2019-03-29 15:45:00,42.46,42.49,42.4,42.41,475847.0,32.1375,32.1602,32.0921,32.0997,475847.0
2019-03-29 15:50:00,42.41,42.44,42.35,42.39,442446.0,32.0997,32.1224,32.0542,32.0845,442446.0
2019-03-29 15:55:00,42.39,42.5,42.39,42.47,1533532.0,32.0845,32.1678,32.0845,32.1451,1533532.0
2019-04-01 09:30:00,42.58,42.73,42.55,42.71,696980.0,32.2283,32.3419,32.2056,32.3267,696980.0
2019-04-01 09:35:00,42.7,42.76,42.59,42.75,324795.0,32.3191,32.3646,32.2359,32.357,324795.0
2019-04-01 09:40:00,42.76,42.84,42.74,42.84,251399.0,32.3646,32.4251,32.3494,32.4251,251399.0
2019-04-01 09:45:00,42.83,42.89,42.79,42.88,182279.0,32.4175,32.463,32.3873,32.4554,182279.0
2019-04-01 09:50:00,42.89,42.93,42.85,42.86,234645.0,32.463,32.4932,32.4327,32.4403,234645.0
2019-04-01 09:55:00,42.86,42.89,42.8,42.81,253372.0,32.4403,32.463,32.3948,32.4024,253372.0
2019-04-01 10:00:00,42.82,42.89,42.81,42.86,241578.0,32.41,32.463,32.4024,32.4403,241578.0
2019-04-01 10:05:00,42.86,42.87,42.75,42.78,170744.0,32.4403,32.4478,32.357,32.3797,170744.0
2019-04-01 10:10:00,42.78,42.87,42.77,42.85,205903.0,32.3797,32.4478,32.3721,32.4327,205903.0
2019-04-01 10:15:00,42.84,42.9,42.81,42.88,93967.0,32.4251,32.4705,32.4024,32.4554,93967.0
2019-04-01 10:20:00,42.88,42.9,42.86,42.86,179283.0,32.4554,32.4705,32.4403,32.4403,179283.0
2019-04-01 10:25:00,42.86,42.88,42.81,42.82,154051.0,32.4403,32.4554,32.4024,32.41,154051.0
2019-04-01 10:30:00,42.83,42.88,42.82,42.84,170935.0,32.4175,32.4554,32.41,32.4251,170935.0
2019-04-01 10:35:00,42.84,42.86,42.8,42.82,255330.0,32.4251,32.4403,32.3948,32.41,255330.0
2019-04-01 10:40:00,42.83,42.83,42.77,42.78,157047.0,32.4175,32.4175,32.3721,32.3797,157047.0
2019-04-01 10:45:00,42.77,42.8,42.75,42.8,197942.0,32.3721,32.3948,32.357,32.3948,197942.0
2019-04-01 10:50:00,42.8,42.82,42.74,42.76,235700.0,32.3948,32.41,32.3494,32.3646,235700.0
2019-04-01 10:55:00,42.76,42.79,42.7,42.71,174399.0,32.3646,32.3873,32.3191,32.3267,174399.0
2019-04-01 11:00:00,42.72,42.78,42.7,42.77,221871.0,32.3343,32.3797,32.3191,32.3721,221871.0
2019-04-01 11:05:00,42.77,42.8,42.76,42.77,197010.0,32.3721,32.3948,32.3646,32.3721,197010.0
2019-04-01 11:10:00,42.78,42.79,42.73,42.77,117313.0,32.3797,32.3873,32.3419,32.3721,117313.0
2019-04-01 11:15:00,42.77,42.83,42.76,42.82,212850.0,32.3721,32.4175,32.3646,32.41,212850.0
2019-04-01 11:20:00,42.82,42.85,42.81,42.84,102860.0,32.41,32.4327,32.4024,32.4251,102860.0
2019-04-01 11:25:00,42.83,42.83,42.8,42.8,211027.0,32.4175,32.4175,32.3948,32.3948,211027.0
2019-04-01 11:30:00,42.8,42.81,42.76,42.79,196901.0,32.3948,32.4024,32.3646,32.3873,196901.0
2019-04-01 11:35:00,42.79,42.8,42.74,42.74,141234.0,32.3873,32.3948,32.3494,32.3494,141234.0
2019-04-01 11:40:00,42.74,42.78,42.71,42.75,163241.0,32.3494,32.3797,32.3267,32.357,163241.0
2019-04-01 11:45:00,42.75,42.77,42.73,42.76,112922.0,32.357,32.3721,32.3419,32.3646,112922.0
2019-04-01 11:50:00,42.75,42.77,42.73,42.75,128258.0,32.357,32.3721,32.3419,32.357,128258.0
2019-04-01 11:55:00,42.75,42.77,42.73,42.74,137203.0,32.357,32.3721,32.3419,32.3494,137203.0
2019-04-01 12:00:00,42.74,42.8,42.73,42.79,165085.0,32.3494,32.3948,32.3419,32.3873,165085.0
2019-04-01 12:05:00,42.79,42.83,42.79,42.83,82685.0,32.3873,32.4175,32.3873,32.4175,82685.0
2019-04-01 12:10:00,42.83,42.86,42.82,42.84,122931.0,32.4175,32.4403,32.41,32.4251,122931.0
2019-04-01 12:15:00,42.84,42.87,42.82,42.86,103740.0,32.4251,32.4478,32.41,32.4403,103740.0
2019-04-01 12:20:00,42.86,42.89,42.84,42.89,82834.0,32.4403,32.463,32.4251,32.463,82834.0
2019-04-01 12:25:00,42.89,42.9,42.87,42.88,96354.0,32.463,32.4705,32.4478,32.4554,96354.0
2019-04-01 12:30:00,42.88,42.89,42.85,42.87,107567.0,32.4554,32.463,32.4327,32.4478,107567.0
2019-04-01 12:35:00,42.87,42.87,42.81,42.82,146416.0,32.4478,32.4478,32.4024,32.41,146416.0
2019-04-01 12:40:00,42.82,42.83,42.79,42.8,92803.0,32.41,32.4175,32.3873,32.3948,92803.0
2019-04-01 12:45:00,42.8,42.81,42.78,42.8,108318.0,32.3948,32.4024,32.3797,32.3948,108318.0
2019-04-01 12:50:00,42.8,42.8,42.75,42.78,114892.0,32.3948,32.3948,32.357,32.3797,114892.0
2019-04-01 12:55:00,42.79,42.84,42.78,42.83,180043.0,32.3873,32.4251,32.3797,32.4175,180043.0
2019-04-01 13:00:00,42.84,42.85,42.81,42.82,69606.0,32.4251,32.4327,32.4024,32.41,69606.0
2019-04-01 13:05:00,42.82,42.83,42.79,42.82,74955.0,32.41,32.4175,32.3873,32.41,74955.0
2019-04-01 13:10:00,42.82,42.84,42.81,42.82,134295.0,32.41,32.4251,32.4024,32.41,134295.0
2019-04-01 13:15:00,42.83,42.83,42.79,42.8,61313.0,32.4175,32.4175,32.3873,32.3948,61313.0
2019-04-01 13:20:00,42.8,42.81,42.78,42.8,83858.0,32.3948,32.4024,32.3797,32.3948,83858.0
2019-04-01 13:25:00,42.8,42.83,42.78,42.82,103211.0,32.3948,32.4175,32.3797,32.41,103211.0
2019-04-01 13:30:00,42.82,42.83,42.79,42.82,58976.0,32.41,32.4175,32.3873,32.41,58976.0
2019-04-01 13:35:00,42.82,42.85,42.82,42.84,83390.0,32.41,32.4327,32.41,32.4251,83390.0
2019-04-01 13:40:00,42.83,42.84,42.78,42.78,131153.0,32.4175,32.4251,32.3797,32.3797,131153.0
2019-04-01 13:45:00,42.77,42.82,42.77,42.78,171724.0,32.3721,32.41,32.3721,32.3797,171724.0
2019-04-01 13:50:00,42.79,42.84,42.78,42.83,116749.0,32.3873,32.4251,32.3797,32.4175,116749.0
2019-04-01 13:55:00,42.83,42.88,42.82,42.88,148857.0,32.4175,32.4554,32.41,32.4554,148857.0
2019-04-01 14:00:00,42.88,42.91,42.87,42.9,179795.0,32.4554,32.4781,32.4478,32.4705,179795.0
2019-04-01 14:05:00,42.9,42.9,42.86,42.89,137967.0,32.4705,32.4705,32.4403,32.463,137967.0
2019-04-01 14:10:00,42.89,42.92,42.88,42.91,185264.0,32.463,32.4857,32.4554,32.4781,185264.0
2019-04-01 14:15:00,42.91,42.91,42.88,42.89,122292.0,32.4781,32.4781,32.4554,32.463,122292.0
2019-04-01 14:20:00,42.89,42.91,42.89,42.9,126174.0,32.463,32.4781,32.463,32.4705,126174.0
2019-04-01 14:25:00,42.9,42.91,42.85,42.87,395507.0,32.4705,32.4781,32.4327,32.4478,395507.0
2019-04-01 14:30:00,42.87,42.92,42.86,42.91,196674.0,32.4478,32.4857,32.4403,32.4781,196674.0
2019-04-01 14:35:00,42.91,42.92,42.87,42.87,152342.0,32.4781,32.4857,32.4478,32.4478,152342.0
2019-04-01 14:40:00,42.88,42.9,42.87,42.9,114731.0,32.4554,32.4705,32.4478,32.4705,114731.0
2019-04-01 14:45:00,42.9,42.91,42.89,42.9,160720.0,32.4705,32.4781,32.463,32.4705,160720.0
2019-04-01 14:50:00,42.89,42.91,42.89,42.91,158170.0,32.463,32.4781,32.463,32.4781,158170.0
2019-04-01 14:55:00,42.9,42.92,42.88,42.88,150498.0,32.4705,32.4857,32.4554,32.4554,150498.0
2019-04-01 15:00:00,42.88,42.9,42.85,42.88,241894.0,32.4554,32.4705,32.4327,32.4554,241894.0
2019-04-01 15:05:00,42.87,42.9,42.86,42.9,116350.0,32.4478,32.4705,32.4403,32.4705,116350.0
2019-04-01 15:10:00,42.89,42.9,42.87,42.89,159981.0,32.463,32.4705,32.4478,32.463,159981.0
2019-04-01 15:15:00,42.89,42.93,42.88,42.93,181967.0,32.463,32.4932,32.4554,32.4932,181967.0
2019-04-01 15:20:00,42.93,42.94,42.9,42.9,244383.0,32.4932,32.5008,32.4705,32.4705,244383.0
2019-04-01 15:25:00,42.9,42.91,42.89,42.91,212247.0,32.4705,32.4781,32.463,32.4781,212247.0
2019-04-01 15:30:00,42.91,42.91,42.86,42.87,245264.0,32.4781,32.4781,32.4403,32.4478,245264.0
2019-04-01 15:35:00,42.88,42.91,42.86,42.87,312025.0,32.4554,32.4781,32.4403,32.4478,312025.0
2019-04-01 15:40:00,42.86,42.88,42.84,42.86,383462.0,32.4403,32.4554,32.4251,32.4403,383462.0
2019-04-01 15:45:00,42.85,42.91,42.84,42.9,604120.0,32.4327,32.4781,32.4251,32.4705,604120.0
2019-04-01 15:50:00,42.9,42.9,42.84,42.87,370708.0,32.4705,32.4705,32.4251,32.4478,370708.0
2019-04-01 15:55:00,42.88,42.92,42.81,42.84,1287914.0,32.4554,32.4857,32.4024,32.4251,1287914.0
2019-04-02 09:30:00,42.95,42.99,42.85,42.98,465266.0,32.5084,32.5386,32.4327,32.5311,465266.0
2019-04-02 09:35:00,42.99,43.15,42.97,43.14,502774.0,32.5386,32.6597,32.5235,32.6522,502774.0
2019-04-02 09:40:00,43.13,43.15,43.07,43.09,231361.0,32.6446,32.6597,32.5992,32.6143,231361.0
2019-04-02 09:45:00,43.09,43.18,43.08,43.13,286597.0,32.6143,32.6825,32.6068,32.6446,286597.0
2019-04-02 09:50:00,43.13,43.14,43.06,43.11,172129.0,32.6446,32.6522,32.5916,32.6295,172129.0
2019-04-02 09:55:00,43.12,43.15,43.08,43.14,238787.0,32.637,32.6597,32.6068,32.6522,238787.0
2019-04-02 10:00:00,43.14,43.14,42.9,42.9,311508.0,32.6522,32.6522,32.4705,32.4705,311508.0
2019-04-02 10:05:00,42.9,42.92,42.81,42.84,179731.0,32.4705,32.4857,32.4024,32.4251,179731.0
2019-04-02 10:10:00,42.84,42.85,42.78,42.8,178308.0,32.4251,32.4327,32.3797,32.3948,178308.0
2019-04-02 10:15:00,42.79,42.81,42.74,42.79,139862.0,32.3873,32.4024,32.3494,32.3873,139862.0
2019-04-02 10:20:00,42.79,42.82,42.76,42.76,164291.0,32.3873,32.41,32.3646,32.3646,164291.0
2019-04-02 10:25:00,42.77,42.86,42.76,42.86,139533.0,32.3721,32.4403,32.3646,32.4403,139533.0
2019-04-02 10:30:00,42.86,42.9,42.83,42.89,143850.0,32.4403,32.4705,32.4175,32.463,143850.0
2019-04-02 10:35:00,42.88,42.92,42.87,42.89,138044.0,32.4554,32.4857,32.4478,32.463,138044.0
2019-04-02 10:40:00,42.89,42.89,42.84,42.88,144190.0,32.463,32.463,32.4251,32.4554,144190.0
2019-04-02 10:45:00,42.89,42.92,42.87,42.89,197938.0,32.463,32.4857,32.4478,32.463,197938.0
2019-04-02 10:50:00,42.89,42.93,42.88,42.9,163134.0,32.463,32.4932,32.4554,32.4705,163134.0
2019-04-02 10:55:00,42.91,42.95,42.89,42.92,209227.0,32.4781,32.5084,32.463,32.4857,209227.0
2019-04-02 11:00:00,42.92,42.96,42.92,42.95,161063.0,32.4857,32.5159,32.4857,32.5084,161063.0
2019-04-02 11:05:00,42.94,42.98,42.94,42.96,269746.0,32.5008,32.5311,32.5008,32.5159,269746.0
2019-04-02 11:10:00,42.96,42.99,42.94,42.98,218625.0,32.5159,32.5386,32.5008,32.5311,218625.0
2019-04-02 11:15:00,42.98,43.01,42.96,42.99,250402.0,32.5311,32.5538,32.5159,32.5386,250402.0
2019-04-02 11:20:00,42.99,43.04,42.98,43.0,190803.0,32.5386,32.5765,32.5311,32.5462,190803.0
2019-04-02 11:25:00,43.01,43.06,42.97,43.06,211711.0,32.5538,32.5916,32.5235,32.5916,211711.0
2019-04-02 11:30:00,43.06,43.06,43.03,43.04,153344.0,32.5916,32.5916,32.5689,32.5765,153344.0
2019-04-02 11:35:00,43.05,43.05,42.97,42.97,213715.0,32.5841,32.5841,32.5235,32.5235,213715.0
2019-04-02 11:40:00,42.98,43.01,42.97,43.0,118731.0,32.5311,32.5538,32.5235,32.5462,118731.0
2019-04-02 11:45:00,43.0,43.04,42.97,43.03,160362.0,32.5462,32.5765,32.5235,32.5689,160362.0
2019-04-02 11:50:00,43.04,43.05,42.99,43.0,114845.0,32.5765,32.5841,32.5386,32.5462,114845.0
2019-04-02 11:55:00,43.01,43.03,42.99,43.02,87488.0,32.5538,32.5689,32.5386,32.5614,87488.0
2019-04-02 12:00:00,43.02,43.06,43.01,43.05,88730.0,32.5614,32.5916,32.5538,32.5841,88730.0
2019-04-02 12:05:00,43.06,43.07,43.04,43.05,78836.0,32.5916,32.5992,32.5765,32.5841,78836.0
2019-04-02 12:10:00,43.05,43.06,43.02,43.04,89519.0,32.5841,32.5916,32.5614,32.5765,89519.0
2019-04-02 12:15:00,43.04,43.07,43.03,43.04,89053.0,32.5765,32.5992,32.5689,32.5765,89053.0
2019-04-02 12:20:00,43.05,43.05,43.03,43.05,60461.0,32.5841,32.5841,32.5689,32.5841,60461.0
2019-04-02 12:25:00,43.04,43.08,43.01,43.08,177003.0,32.5765,32.6068,32.5538,32.6068,177003.0
2019-04-02 12:30:00,43.08,43.12,43.07,43.09,89089.0,32.6068,32.637,32.5992,32.6143,89089.0
2019-04-02 12:35:00,43.09,43.1,43.06,43.07,116880.0,32.6143,32.6219,32.5916,32.5992,116880.0
2019-04-02 12:40:00,43.07,43.09,43.06,43.07,77042.0,32.5992,32.6143,32.5916,32.5992,77042.0
2019-04-02 12:45:00,43.07,43.09,43.06,43.09,88819.0,32.5992,32.6143,32.5916,32.6143,88819.0
2019-04-02 12:50:00,43.09,43.12,43.08,43.12,70894.0,32.6143,32.637,32.6068,32.637,70894.0
2019-04-02 12:55:00,43.12,43.12,43.08,43.1,157609.0,32.637,32.637,32.6068,32.6219,157609.0
2019-04-02 13:00:00,43.1,43.11,43.07,43.08,115550.0,32.6219,32.6295,32.5992,32.6068,115550.0
2019-04-02 13:05:00,43.09,43.1,43.07,43.09,104744.0,32.6143,32.6219,32.5992,32.6143,104744.0
2019-04-02 13:10:00,43.09,43.1,43.06,43.08,62176.0,32.6143,32.6219,32.5916,32.6068,62176.0
2019-04-02 13:15:00,43.08,43.09,43.06,43.07,83524.0,32.6068,32.6143,32.5916,32.5992,83524.0
2019-04-02 13:20:00,43.08,43.11,43.06,43.1,73535.0,32.6068,32.6295,32.5916,32.6219,73535.0
2019-04-02 13:25:00,43.1,43.1,43.08,43.09,59861.0,32.6219,32.6219,32.6068,32.6143,59861.0
2019-04-02 13:30:00,43.09,43.09,43.05,43.07,83786.0,32.6143,32.6143,32.5841,32.5992,83786.0
2019-04-02 13:35:00,43.07,43.1,43.06,43.09,72859.0,32.5992,32.6219,32.5916,32.6143,72859.0
2019-04-02 13:40:00,43.09,43.1,43.05,43.08,113268.0,32.6143,32.6219,32.5841,32.6068,113268.0
2019-04-02 13:45:00,43.08,43.09,43.04,43.04,166049.0,32.6068,32.6143,32.5765,32.5765,166049.0
2019-04-02 13:50:00,43.05,43.05,43.01,43.05,139246.0,32.5841,32.5841,32.5538,32.5841,139246.0
2019-04-02 13:55:00,43.04,43.06,43.0,43.01,105550.0,32.5765,32.5916,32.5462,32.5538,105550.0
2019-04-02 14:00:00,43.02,43.02,42.97,42.99,178794.0,32.5614,32.5614,32.5235,32.5386,178794.0
2019-04-02 14:05:00,42.99,43.01,42.96,43.01,160933.0,32.5386,32.5538,32.5159,32.5538,160933.0
2019-04-02 14:10:00,43.0,43.03,43.0,43.01,110246.0,32.5462,32.5689,32.5462,32.5538,110246.0
2019-04-02 14:15:00,43.01,43.02,42.99,43.0,106210.0,32.5538,32.5614,32.5386,32.5462,106210.0
2019-04-02 14:20:00,43.0,43.05,42.99,43.05,211454.0,32.5462,32.5841,32.5386,32.5841,211454.0
2019-04-02 14:25:00,43.05,43.08,43.04,43.08,154742.0,32.5841,32.6068,32.5765,32.6068,154742.0
2019-04-02 14:30:00,43.08,43.1,43.07,43.09,144993.0,32.6068,32.6219,32.5992,32.6143,144993.0
2019-04-02 14:35:00,43.09,43.1,43.04,43.07,142067.0,32.6143,32.6219,32.5765,32.5992,142067.0
2019-04-02 14:40:00,43.07,43.07,43.04,43.05,79819.0,32.5992,32.5992,32.5765,32.5841,79819.0
2019-04-02 14:45:00,43.05,43.06,43.03,43.04,92663.0,32.5841,32.5916,32.5689,32.5765,92663.0
2019-04-02 14:50:00,43.05,43.07,43.04,43.05,161046.0,32.5841,32.5992,32.5765,32.5841,161046.0
2019-04-02 14:55:00,43.05,43.1,43.05,43.08,99723.0,32.5841,32.6219,32.5841,32.6068,99723.0
2019-04-02 15:00:00,43.08,43.11,43.06,43.08,123067.0,32.6068,32.6295,32.5916,32.6068,123067.0
2019-04-02 15:05:00,43.08,43.09,43.04,43.05,168510.0,32.6068,32.6143,32.5765,32.5841,168510.0
2019-04-02 15:10:00,43.05,43.09,43.04,43.08,122211.0,32.5841,32.6143,32.5765,32.6068,122211.0
2019-04-02 15:15:00,43.09,43.09,43.06,43.06,136044.0,32.6143,32.6143,32.5916,32.5916,136044.0
2019-04-02 15:20:00,43.07,43.07,43.04,43.05,115802.0,32.5992,32.5992,32.5765,32.5841,115802.0
2019-04-02 15:25:00,43.05,43.05,43.02,43.03,102725.0,32.5841,32.5841,32.5614,32.5689,102725.0
2019-04-02 15:30:00,43.03,43.03,42.99,43.0,236668.0,32.5689,32.5689,32.5386,32.5462,236668.0
2019-04-02 15:35:00,43.0,43.0,42.96,42.98,270582.0,32.5462,32.5462,32.5159,32.5311,270582.0
2019-04-02 15:40:00,42.99,42.99,42.96,42.97,230261.0,32.5386,32.5386,32.5159,32.5235,230261.0
2019-04-02 15:45:00,42.97,42.97,42.93,42.93,344461.0,32.5235,32.5235,32.4932,32.4932,344461.0
2019-04-02 15:50:00,42.93,42.96,42.91,42.95,453949.0,32.4932,32.5159,32.4781,32.5084,453949.0
2019-04-02 15:55:00,42.95,42.95,42.89,42.91,881345.0,32.5084,32.5084,32.463,32.4781,881345.0
2019-04-03 09:30:00,42.99,43.03,42.8,42.84,409173.0,32.5386,32.5689,32.3948,32.4251,409173.0
2019-04-03 09:35:00,42.85,42.9,42.78,42.8,200324.0,32.4327,32.4705,32.3797,32.3948,200324.0
2019-04-03 09:40:00,42.81,42.82,42.73,42.75,209711.0,32.4024,32.41,32.3419,32.357,209711.0
2019-04-03 09:45:00,42.75,42.77,42.6,42.61,318051.0,32.357,32.3721,32.2435,32.251,318051.0
2019-04-03 09:50:00,42.61,42.62,42.55,42.58,372218.0,32.251,32.2586,32.2056,32.2283,372218.0
2019-04-03 09:55:00,42.59,42.7,42.59,42.69,220746.0,32.2359,32.3191,32.2359,32.3116,220746.0
2019-04-03 10:00:00,42.69,42.82,42.63,42.72,229593.0,32.3116,32.41,32.2662,32.3343,229593.0
2019-04-03 10:05:00,42.73,42.75,42.68,42.75,148795.0,32.3419,32.357,32.304,32.357,148795.0
2019-04-03 10:10:00,42.75,42.8,42.74,42.79,241681.0,32.357,32.3948,32.3494,32.3873,241681.0
2019-04-03 10:15:00,42.8,42.89,42.79,42.87,279260.0,32.3948,32.463,32.3873,32.4478,279260.0
2019-04-03 10:20:00,42.88,42.93,42.85,42.91,210685.0,32.4554,32.4932,32.4327,32.4781,210685.0
2019-04-03 10:25:00,42.91,42.95,42.85,42.95,145980.0,32.4781,32.5084,32.4327,32.5084,145980.0
2019-04-03 10:30:00,42.94,43.0,42.93,42.97,309614.0,32.5008,32.5462,32.4932,32.5235,309614.0
2019-04-03 10:35:00,42.97,42.98,42.92,42.97,363866.0,32.5235,32.5311,32.4857,32.5235,363866.0
2019-04-03 10:40:00,42.97,43.02,42.96,43.0,332508.0,32.5235,32.5614,32.5159,32.5462,332508.0
2019-04-03 10:45:00,43.01,43.02,42.99,43.0,293162.0,32.5538,32.5614,32.5386,32.5462,293162.0
2019-04-03 10:50:00,43.0,43.01,42.88,42.91,214182.0,32.5462,32.5538,32.4554,32.4781,214182.0
2019-04-03 10:55:00,42.91,42.97,42.9,42.96,135037.0,32.4781,32.5235,32.4705,32.5159,135037.0
2019-04-03 11:00:00,42.96,43.04,42.95,43.02,167053.0,32.5159,32.5765,32.5084,32.5614,167053.0
2019-04-03 11:05:00,43.01,43.05,43.0,43.02,146348.0,32.5538,32.5841,32.5462,32.5614,146348.0
2019-04-03 11:10:00,43.02,43.03,42.98,42.98,155947.0,32.5614,32.5689,32.5311,32.5311,155947.0
2019-04-03 11:15:00,42.98,43.04,42.98,43.04,162173.0,32.5311,32.5765,32.5311,32.5765,162173.0
2019-04-03 11:20:00,43.03,43.07,43.03,43.04,122996.0,32.5689,32.5992,32.5689,32.5765,122996.0
2019-04-03 11:25:00,43.04,43.04,43.0,43.02,133646.0,32.5765,32.5765,32.5462,32.5614,133646.0
2019-04-03 11:30:00,43.02,43.04,42.97,43.0,170909.0,32.5614,32.5765,32.5235,32.5462,170909.0
2019-04-03 11:35:00,43.01,43.05,43.0,43.05,100307.0,32.5538,32.5841,32.5462,32.5841,100307.0
2019-04-03 11:40:00,43.05,43.07,43.04,43.06,124335.0,32.5841,32.5992,32.5765,32.5916,124335.0
2019-04-03 11:45:00,43.06,43.07,43.03,43.04,58852.0,32.5916,32.5992,32.5689,32.5765,58852.0
2019-04-03 11:50:00,43.04,43.04,43.0,43.01,111996.0,32.5765,32.5765,32.5462,32.5538,111996.0
2019-04-03 11:55:00,43.01,43.01,42.95,42.98,168159.0,32.5538,32.5538,32.5084,32.5311,168159.0
2019-04-03 12:00:00,42.97,42.98,42.93,42.98,118646.0,32.5235,32.5311,32.4932,32.5311,118646.0
2019-04-03 12:05:00,42.99,43.01,42.97,43.0,75749.0,32.5386,32.5538,32.5235,32.5462,75749.0
2019-04-03 12:10:00,43.0,43.01,42.97,42.98,57643.0,32.5462,32.5538,32.5235,32.5311,57643.0
2019-04-03 12:15:00,42.98,42.99,42.94,42.95,115385.0,32.5311,32.5386,32.5008,32.5084,115385.0
2019-04-03 12:20:00,42.95,42.98,42.93,42.98,86163.0,32.5084,32.5311,32.4932,32.5311,86163.0
2019-04-03 12:25:00,42.98,42.98,42.96,42.97,99123.0,32.5311,32.5311,32.5159,32.5235,99123.0
2019-04-03 12:30:00,42.96,43.0,42.96,43.0,91370.0,32.5159,32.5462,32.5159,32.5462,91370.0
2019-04-03 12:35:00,43.0,43.0,42.97,43.0,121898.0,32.5462,32.5462,32.5235,32.5462,121898.0
2019-04-03 12:40:00,42.99,43.03,42.99,43.02,74639.0,32.5386,32.5689,32.5386,32.5614,74639.0
2019-04-03 12:45:00,43.03,43.03,42.97,42.98,74876.0,32.5689,32.5689,32.5235,32.5311,74876.0
2019-04-03 12:50:00,42.98,42.99,42.96,42.97,234093.0,32.5311,32.5386,32.5159,32.5235,234093.0
2019-04-03 12:55:00,42.96,42.98,42.96,42.98,142751.0,32.5159,32.5311,32.5159,32.5311,142751.0
2019-04-03 13:00:00,42.98,43.04,42.97,42.99,132268.0,32.5311,32.5765,32.5235,32.5386,132268.0
2019-04-03 13:05:00,42.99,43.01,42.98,42.99,104882.0,32.5386,32.5538,32.5311,32.5386,104882.0
2019-04-03 13:10:00,42.99,42.99,42.94,42.95,44458.0,32.5386,32.5386,32.5008,32.5084,44458.0
2019-04-03 13:15:00,42.95,42.95,42.9,42.92,100426.0,32.5084,32.5084,32.4705,32.4857,100426.0
2019-04-03 13:20:00,42.92,42.92,42.9,42.91,83046.0,32.4857,32.4857,32.4705,32.4781,83046.0
2019-04-03 13:25:00,42.91,42.95,42.91,42.93,62225.0,32.4781,32.5084,32.4781,32.4932,62225.0
2019-04-03 13:30:00,42.93,42.93,42.9,42.91,44768.0,32.4932,32.4932,32.4705,32.4781,44768.0
2019-04-03 13:35:00,42.91,42.92,42.88,42.89,66796.0,32.4781,32.4857,32.4554,32.463,66796.0
2019-04-03 13:40:00,42.88,42.89,42.81,42.83,112122.0,32.4554,32.463,32.4024,32.4175,112122.0
2019-04-03 13:45:00,42.83,42.84,42.81,42.82,74222.0,32.4175,32.4251,32.4024,32.41,74222.0
2019-04-03 13:50:00,42.83,42.83,42.75,42.8,88180.0,32.4175,32.4175,32.357,32.3948,88180.0
2019-04-03 13:55:00,42.79,42.8,42.75,42.77,70151.0,32.3873,32.3948,32.357,32.3721,70151.0
2019-04-03 14:00:00,42.77,42.78,42.75,42.77,120068.0,32.3721,32.3797,32.357,32.3721,120068.0
2019-04-03 14:05:00,42.77,42.79,42.76,42.77,103521.0,32.3721,32.3873,32.3646,32.3721,103521.0
2019-04-03 14:10:00,42.77,42.78,42.7,42.71,140068.0,32.3721,32.3797,32.3191,32.3267,140068.0
2019-04-03 14:15:00,42.7,42.73,42.69,42.72,146939.0,32.3191,32.3419,32.3116,32.3343,146939.0
2019-04-03 14:20:00,42.72,42.77,42.71,42.76,114847.0,32.3343,32.3721,32.3267,32.3646,114847.0
2019-04-03 14:25:00,42.75,42.78,42.75,42.77,79343.0,32.357,32.3797,32.357,32.3721,79343.0
2019-04-03 14:30:00,42.78,42.78,42.73,42.74,152347.0,32.3797,32.3797,32.3419,32.3494,152347.0
2019-04-03 14:35:00,42.73,42.74,42.68,42.69,127419.0,32.3419,32.3494,32.304,32.3116,127419.0
2019-04-03 14:40:00,42.69,42.7,42.66,42.66,132740.0,32.3116,32.3191,32.2889,32.2889,132740.0
2019-04-03 14:45:00,42.66,42.75,42.66,42.73,100818.0,32.2889,32.357,32.2889,32.3419,100818.0
2019-04-03 14:50:00,42.73,42.76,42.72,42.76,64065.0,32.3419,32.3646,32.3343,32.3646,64065.0
2019-04-03 14:55:00,42.75,42.77,42.72,42.73,80601.0,32.357,32.3721,32.3343,32.3419,80601.0
2019-04-03 15:00:00,42.72,42.76,42.71,42.75,111875.0,32.3343,32.3646,32.3267,32.357,111875.0
2019-04-03 15:05:00,42.76,42.77,42.7,42.71,119160.0,32.3646,32.3721,32.3191,32.3267,119160.0
2019-04-03 15:10:00,42.7,42.7,42.64,42.68,151616.0,32.3191,32.3191,32.2737,32.304,151616.0
2019-04-03 15:15:00,42.68,42.68,42.64,42.68,137481.0,32.304,32.304,32.2737,32.304,137481.0
2019-04-03 15:20:00,42.67,42.75,42.66,42.75,130853.0,32.2964,32.357,32.2889,32.357,130853.0
2019-04-03 15:25:00,42.74,42.77,42.72,42.76,170547.0,32.3494,32.3721,32.3343,32.3646,170547.0
2019-04-03 15:30:00,42.75,42.77,42.73,42.75,179553.0,32.357,32.3721,32.3419,32.357,179553.0
2019-04-03 15:35:00,42.76,42.8,42.74,42.79,161484.0,32.3646,32.3948,32.3494,32.3873,161484.0
2019-04-03 15:40:00,42.79,42.83,42.78,42.82,226162.0,32.3873,32.4175,32.3797,32.41,226162.0
2019-04-03 15:45:00,42.82,42.87,42.82,42.86,206806.0,32.41,32.4478,32.41,32.4403,206806.0
2019-04-03 15:50:00,42.87,42.89,42.85,42.86,250162.0,32.4478,32.463,32.4327,32.4403,250162.0
2019-04-03 15:55:00,42.86,42.88,42.82,42.83,642274.0,32.4403,32.4554,32.41,32.4175,642274.0
2019-04-04 09:30:00,42.79,42.88,42.72,42.85,266149.0,32.3873,32.4554,32.3343,32.4327,266149.0
2019-04-04 09:35:00,42.85,42.89,42.78,42.86,153821.0,32.4327,32.463,32.3797,32.4403,153821.0
2019-04-04 09:40:00,42.86,42.9,42.78,42.81,129256.0,32.4403,32.4705,32.3797,32.4024,129256.0
2019-04-04 09:45:00,42.82,42.89,42.81,42.86,114301.0,32.41,32.463,32.4024,32.4403,114301.0
2019-04-04 09:50:00,42.86,42.91,42.81,42.84,135887.0,32.4403,32.4781,32.4024,32.4251,135887.0
2019-04-04 09:55:00,42.84,42.89,42.82,42.86,127323.0,32.4251,32.463,32.41,32.4403,127323.0
2019-04-04 10:00:00,42.86,42.87,42.78,42.8,112844.0,32.4403,32.4478,32.3797,32.3948,112844.0
2019-04-04 10:05:00,42.8,42.8,42.71,42.73,135585.0,32.3948,32.3948,32.3267,32.3419,135585.0
2019-04-04 10:10:00,42.73,42.84,42.72,42.79,186591.0,32.3419,32.4251,32.3343,32.3873,186591.0
2019-04-04 10:15:00,42.79,42.79,42.74,42.78,171437.0,32.3873,32.3873,32.3494,32.3797,171437.0
2019-04-04 10:20:00,42.79,42.82,42.74,42.8,149587.0,32.3873,32.41,32.3494,32.3948,149587.0
2019-04-04 10:25:00,42.81,42.85,42.75,42.78,88561.0,32.4024,32.4327,32.357,32.3797,88561.0
2019-04-04 10:30:00,42.79,42.82,42.74,42.75,127159.0,32.3873,32.41,32.3494,32.357,127159.0
2019-04-04 10:35:00,42.76,42.77,42.73,42.76,227953.0,32.3646,32.3721,32.3419,32.3646,227953.0
2019-04-04 10:40:00,42.75,42.76,42.66,42.67,197328.0,32.357,32.3646,32.2889,32.2964,197328.0
2019-04-04 10:45:00,42.68,42.68,42.6,42.64,122170.0,32.304,32.304,32.2435,32.2737,122170.0
2019-04-04 10:50:00,42.64,42.66,42.6,42.66,136998.0,32.2737,32.2889,32.2435,32.2889,136998.0
2019-04-04 10:55:00,42.66,42.67,42.6,42.6,84608.0,32.2889,32.2964,32.2435,32.2435,84608.0
2019-04-04 11:00:00,42.61,42.61,42.53,42.58,232232.0,32.251,32.251,32.1905,32.2283,232232.0
2019-04-04 11:05:00,42.58,42.65,42.57,42.62,149728.0,32.2283,32.2813,32.2208,32.2586,149728.0
2019-04-04 11:10:00,42.62,42.63,42.57,42.58,103833.0,32.2586,32.2662,32.2208,32.2283,103833.0
2019-04-04 11:15:00,42.58,42.62,42.57,42.59,122484.0,32.2283,32.2586,32.2208,32.2359,122484.0
2019-04-04 11:20:00,42.59,42.6,42.55,42.6,127379.0,32.2359,32.2435,32.2056,32.2435,127379.0
2019-04-04 11:25:00,42.6,42.65,42.6,42.65,109999.0,32.2435,32.2813,32.2435,32.2813,109999.0
2019-04-04 11:30:00,42.65,42.67,42.6,42.6,138795.0,32.2813,32.2964,32.2435,32.2435,138795.0
2019-04-04 11:35:00,42.6,42.62,42.58,42.62,93856.0,32.2435,32.2586,32.2283,32.2586,93856.0
2019-04-04 11:40:00,42.62,42.64,42.6,42.61,103466.0,32.2586,32.2737,32.2435,32.251,103466.0
2019-04-04 11:45:00,42.61,42.65,42.61,42.62,98003.0,32.251,32.2813,32.251,32.2586,98003.0
2019-04-04 11:50:00,42.62,42.65,42.62,42.63,97683.0,32.2586,32.2813,32.2586,32.2662,97683.0
2019-04-04 11:55:00,42.63,42.66,42.59,42.59,77281.0,32.2662,32.2889,32.2359,32.2359,77281.0
2019-04-04 12:00:00,42.59,42.62,42.58,42.59,74957.0,32.2359,32.2586,32.2283,32.2359,74957.0
2019-04-04 12:05:00,42.59,42.63,42.58,42.59,69523.0,32.2359,32.2662,32.2283,32.2359,69523.0
2019-04-04 12:10:00,42.58,42.6,42.54,42.54,106250.0,32.2283,32.2435,32.198,32.198,106250.0
2019-04-04 12:15:00,42.55,42.55,42.51,42.54,95808.0,32.2056,32.2056,32.1753,32.198,95808.0
2019-04-04 12:20:00,42.53,42.6,42.53,42.59,110486.0,32.1905,32.2435,32.1905,32.2359,110486.0
2019-04-04 12:25:00,42.59,42.61,42.58,42.59,70159.0,32.2359,32.251,32.2283,32.2359,70159.0
2019-04-04 12:30:00,42.59,42.61,42.55,42.55,64977.0,32.2359,32.251,32.2056,32.2056,64977.0
2019-04-04 12:35:00,42.55,42.59,42.53,42.53,63656.0,32.2056,32.2359,32.1905,32.1905,63656.0
2019-04-04 12:40:00,42.54,42.56,42.51,42.52,66313.0,32.198,32.2132,32.1753,32.1829,66313.0
2019-04-04 12:45:00,42.52,42.58,42.5,42.57,86509.0,32.1829,32.2283,32.1678,32.2208,86509.0
2019-04-04 12:50:00,42.57,42.6,42.56,42.59,53895.0,32.2208,32.2435,32.2132,32.2359,53895.0
2019-04-04 12:55:00,42.59,42.6,42.58,42.58,73300.0,32.2359,32.2435,32.2283,32.2283,73300.0
2019-04-04 13:00:00,42.58,42.6,42.57,42.6,88506.0,32.2283,32.2435,32.2208,32.2435,88506.0
2019-04-04 13:05:00,42.6,42.63,42.59,42.62,69270.0,32.2435,32.2662,32.2359,32.2586,69270.0
2019-04-04 13:10:00,42.62,42.62,42.6,42.6,66217.0,32.2586,32.2586,32.2435,32.2435,66217.0
2019-04-04 13:15:00,42.61,42.63,42.59,42.63,64558.0,32.251,32.2662,32.2359,32.2662,64558.0
2019-04-04 13:20:00,42.63,42.63,42.61,42.61,70555.0,32.2662,32.2662,32.251,32.251,70555.0
2019-04-04 13:25:00,42.62,42.65,42.61,42.64,148728.0,32.2586,32.2813,32.251,32.2737,148728.0
2019-04-04 13:30:00,42.64,42.65,42.62,42.62,70697.0,32.2737,32.2813,32.2586,32.2586,70697.0
2019-04-04 13:35:00,42.63,42.63,42.59,42.61,107024.0,32.2662,32.2662,32.2359,32.251,107024.0
2019-04-04 13:40:00,42.61,42.63,42.6,42.63,58433.0,32.251,32.2662,32.2435,32.2662,58433.0
2019-04-04 13:45:00,42.63,42.65,42.62,42.65,62755.0,32.2662,32.2813,32.2586,32.2813,62755.0
2019-04-04 13:50:00,42.65,42.69,42.64,42.69,148956.0,32.2813,32.3116,32.2737,32.3116,148956.0
2019-04-04 13:55:00,42.68,42.69,42.64,42.64,69103.0,32.304,32.3116,32.2737,32.2737,69103.0
2019-04-04 14:00:00,42.64,42.65,42.61,42.61,57086.0,32.2737,32.2813,32.251,32.251,57086.0
2019-04-04 14:05:00,42.63,42.65,42.62,42.63,51905.0,32.2662,32.2813,32.2586,32.2662,51905.0
2019-04-04 14:10:00,42.64,42.68,42.63,42.67,112528.0,32.2737,32.304,32.2662,32.2964,112528.0
2019-04-04 14:15:00,42.67,42.67,42.62,42.63,62019.0,32.2964,32.2964,32.2586,32.2662,62019.0
2019-04-04 14:20:00,42.63,42.63,42.62,42.63,43280.0,32.2662,32.2662,32.2586,32.2662,43280.0
2019-04-04 14:25:00,42.62,42.63,42.61,42.62,68642.0,32.2586,32.2662,32.251,32.2586,68642.0
2019-04-04 14:30:00,42.61,42.61,42.59,42.59,60671.0,32.251,32.251,32.2359,32.2359,60671.0
2019-04-04 14:35:00,42.59,42.61,42.59,42.61,76588.0,32.2359,32.251,32.2359,32.251,76588.0
2019-04-04 14:40:00,42.61,42.65,42.6,42.65,105496.0,32.251,32.2813,32.2435,32.2813,105496.0
2019-04-04 14:45:00,42.64,42.65,42.63,42.65,76613.0,32.2737,32.2813,32.2662,32.2813,76613.0
2019-04-04 14:50:00,42.65,42.68,42.64,42.65,137413.0,32.2813,32.304,32.2737,32.2813,137413.0
2019-04-04 14:55:00,42.65,42.69,42.64,42.69,112358.0,32.2813,32.3116,32.2737,32.3116,112358.0
2019-04-04 15:00:00,42.69,42.7,42.65,42.66,118039.0,32.3116,32.3191,32.2813,32.2889,118039.0
2019-04-04 15:05:00,42.66,42.69,42.65,42.67,96497.0,32.2889,32.3116,32.2813,32.2964,96497.0
2019-04-04 15:10:00,42.66,42.7,42.66,42.7,123099.0,32.2889,32.3191,32.2889,32.3191,123099.0
2019-04-04 15:15:00,42.7,42.72,42.69,42.7,107902.0,32.3191,32.3343,32.3116,32.3191,107902.0
2019-04-04 15:20:00,42.7,42.7,42.69,42.7,92256.0,32.3191,32.3191,32.3116,32.3191,92256.0
2019-04-04 15:25:00,42.7,42.72,42.69,42.72,117634.0,32.3191,32.3343,32.3116,32.3343,117634.0
2019-04-04 15:30:00,42.72,42.8,42.71,42.79,258971.0,32.3343,32.3948,32.3267,32.3873,258971.0
2019-04-04 15:35:00,42.79,42.85,42.78,42.8,226286.0,32.3873,32.4327,32.3797,32.3948,226286.0
2019-04-04 15:40:00,42.8,42.81,42.75,42.76,166885.0,32.3948,32.4024,32.357,32.3646,166885.0
2019-04-04 15:45:00,42.76,42.78,42.73,42.76,464877.0,32.3646,32.3797,32.3419,32.3646,464877.0
2019-04-04 15:50:00,42.76,42.78,42.74,42.74,408358.0,32.3646,32.3797,32.3494,32.3494,408358.0
2019-04-04 15:55:00,42.75,42.78,42.71,42.75,825475.0,32.357,32.3797,32.3267,32.357,825475.0
2019-04-05 09:30:00,42.98,43.01,42.89,42.96,655934.0,32.5311,32.5538,32.463,32.5159,655934.0
2019-04-05 09:35:00,42.96,43.08,42.91,43.08,173655.0,32.5159,32.6068,32.4781,32.6068,173655.0
2019-04-05 09:40:00,43.08,43.14,43.05,43.13,167343.0,32.6068,32.6522,32.5841,32.6446,167343.0
2019-04-05 09:45:00,43.12,43.13,43.07,43.11,146336.0,32.637,32.6446,32.5992,32.6295,146336.0
2019-04-05 09:50:00,43.12,43.19,43.1,43.19,170684.0,32.637,32.69,32.6219,32.69,170684.0
2019-04-05 09:55:00,43.19,43.19,43.09,43.11,162885.0,32.69,32.69,32.6143,32.6295,162885.0
2019-04-05 10:00:00,43.11,43.11,43.0,43.02,255813.0,32.6295,32.6295,32.5462,32.5614,255813.0
2019-04-05 10:05:00,43.02,43.09,43.0,43.08,192054.0,32.5614,32.6143,32.5462,32.6068,192054.0
2019-04-05 10:10:00,43.08,43.15,43.07,43.14,86223.0,32.6068,32.6597,32.5992,32.6522,86223.0
2019-04-05 10:15:00,43.14,43.15,43.07,43.11,106024.0,32.6522,32.6597,32.5992,32.6295,106024.0
2019-04-05 10:20:00,43.11,43.18,43.1,43.17,141573.0,32.6295,32.6825,32.6219,32.6749,141573.0
2019-04-05 10:25:00,43.18,43.2,43.17,43.2,98523.0,32.6825,32.6976,32.6749,32.6976,98523.0
2019-04-05 10:30:00,43.2,43.25,43.18,43.25,193229.0,32.6976,32.7354,32.6825,32.7354,193229.0
2019-04-05 10:35:00,43.25,43.27,43.19,43.24,156380.0,32.7354,32.7506,32.69,32.7279,156380.0
2019-04-05 10:40:00,43.25,43.26,43.21,43.25,125827.0,32.7354,32.743,32.7052,32.7354,125827.0
2019-04-05 10:45:00,43.26,43.28,43.25,43.27,122795.0,32.743,32.7581,32.7354,32.7506,122795.0
2019-04-05 10:50:00,43.27,43.28,43.24,43.25,131674.0,32.7506,32.7581,32.7279,32.7354,131674.0
2019-04-05 10:55:00,43.25,43.28,43.18,43.19,238809.0,32.7354,32.7581,32.6825,32.69,238809.0
2019-04-05 11:00:00,43.2,43.24,43.18,43.22,109090.0,32.6976,32.7279,32.6825,32.7127,109090.0
2019-04-05 11:05:00,43.23,43.24,43.18,43.19,88753.0,32.7203,32.7279,32.6825,32.69,88753.0
2019-04-05 11:10:00,43.19,43.24,43.18,43.23,89088.0,32.69,32.7279,32.6825,32.7203,89088.0
2019-04-05 11:15:00,43.24,43.26,43.21,43.22,128543.0,32.7279,32.743,32.7052,32.7127,128543.0
2019-04-05 11:20:00,43.23,43.25,43.2,43.21,88020.0,32.7203,32.7354,32.6976,32.7052,88020.0
2019-04-05 11:25:00,43.21,43.21,43.17,43.19,114438.0,32.7052,32.7052,32.6749,32.69,114438.0
2019-04-05 11:30:00,43.2,43.21,43.18,43.19,119749.0,32.6976,32.7052,32.6825,32.69,119749.0
2019-04-05 11:35:00,43.2,43.24,43.19,43.22,168549.0,32.6976,32.7279,32.69,32.7127,168549.0
2019-04-05 11:40:00,43.22,43.25,43.21,43.23,97415.0,32.7127,32.7354,32.7052,32.7203,97415.0
2019-04-05 11:45:00,43.23,43.24,43.18,43.19,103993.0,32.7203,32.7279,32.6825,32.69,103993.0
2019-04-05 11:50:00,43.19,43.23,43.19,43.23,89910.0,32.69,32.7203,32.69,32.7203,89910.0
2019-04-05 11:55:00,43.23,43.23,43.19,43.2,77607.0,32.7203,32.7203,32.69,32.6976,77607.0
2019-04-05 12:00:00,43.2,43.2,43.14,43.16,130879.0,32.6976,32.6976,32.6522,32.6673,130879.0
2019-04-05 12:05:00,43.16,43.2,43.15,43.2,119430.0,32.6673,32.6976,32.6597,32.6976,119430.0
2019-04-05 12:10:00,43.2,43.2,43.17,43.18,113709.0,32.6976,32.6976,32.6749,32.6825,113709.0
2019-04-05 12:15:00,43.18,43.2,43.17,43.18,91617.0,32.6825,32.6976,32.6749,32.6825,91617.0
2019-04-05 12:20:00,43.18,43.19,43.17,43.18,66768.0,32.6825,32.69,32.6749,32.6825,66768.0
2019-04-05 12:25:00,43.19,43.19,43.12,43.14,353235.0,32.69,32.69,32.637,32.6522,353235.0
2019-04-05 12:30:00,43.14,43.16,43.13,43.16,68887.0,32.6522,32.6673,32.6446,32.6673,68887.0
2019-04-05 12:35:00,43.16,43.16,43.08,43.09,376535.0,32.6673,32.6673,32.6068,32.6143,376535.0
2019-04-05 12:40:00,43.09,43.09,43.05,43.07,73312.0,32.6143,32.6143,32.5841,32.5992,73312.0
2019-04-05 12:45:00,43.07,43.08,43.05,43.08,110025.0,32.5992,32.6068,32.5841,32.6068,110025.0
2019-04-05 12:50:00,43.08,43.1,43.06,43.07,64268.0,32.6068,32.6219,32.5916,32.5992,64268.0
2019-04-05 12:55:00,43.08,43.12,43.07,43.12,60081.0,32.6068,32.637,32.5992,32.637,60081.0
2019-04-05 13:00:00,43.12,43.13,43.09,43.11,85657.0,32.637,32.6446,32.6143,32.6295,85657.0
2019-04-05 13:05:00,43.11,43.12,43.07,43.1,62052.0,32.6295,32.637,32.5992,32.6219,62052.0
2019-04-05 13:10:00,43.1,43.12,43.1,43.11,72379.0,32.6219,32.637,32.6219,32.6295,72379.0
2019-04-05 13:15:00,43.11,43.13,43.1,43.12,193596.0,32.6295,32.6446,32.6219,32.637,193596.0
2019-04-05 13:20:00,43.13,43.13,43.09,43.09,92254.0,32.6446,32.6446,32.6143,32.6143,92254.0
2019-04-05 13:25:00,43.09,43.11,43.05,43.05,77125.0,32.6143,32.6295,32.5841,32.5841,77125.0
2019-04-05 13:30:00,43.05,43.06,43.02,43.04,94498.0,32.5841,32.5916,32.5614,32.5765,94498.0
2019-04-05 13:35:00,43.03,43.05,43.03,43.04,50412.0,32.5689,32.5841,32.5689,32.5765,50412.0
2019-04-05 13:40:00,43.05,43.07,43.04,43.06,47284.0,32.5841,32.5992,32.5765,32.5916,47284.0
2019-04-05 13:45:00,43.07,43.08,43.05,43.07,90053.0,32.5992,32.6068,32.5841,32.5992,90053.0
2019-04-05 13:50:00,43.07,43.07,43.05,43.07,46884.0,32.5992,32.5992,32.5841,32.5992,46884.0
2019-04-05 13:55:00,43.07,43.09,43.06,43.09,64447.0,32.5992,32.6143,32.5916,32.6143,64447.0
2019-04-05 14:00:00,43.08,43.09,43.07,43.08,90836.0,32.6068,32.6143,32.5992,32.6068,90836.0
2019-04-05 14:05:00,43.07,43.08,43.07,43.07,78633.0,32.5992,32.6068,32.5992,32.5992,78633.0
2019-04-05 14:10:00,43.07,43.08,43.02,43.02,94470.0,32.5992,32.6068,32.5614,32.5614,94470.0
2019-04-05 14:15:00,43.02,43.03,42.97,42.97,105411.0,32.5614,32.5689,32.5235,32.5235,105411.0
2019-04-05 14:20:00,42.98,42.98,42.97,42.97,59062.0,32.5311,32.5311,32.5235,32.5235,59062.0
2019-04-05 14:25:00,42.98,42.98,42.96,42.96,128570.0,32.5311,32.5311,32.5159,32.5159,128570.0
2019-04-05 14:30:00,42.97,42.97,42.93,42.96,112721.0,32.5235,32.5235,32.4932,32.5159,112721.0
2019-04-05 14:35:00,42.96,43.0,42.95,43.0,64959.0,32.5159,32.5462,32.5084,32.5462,64959.0
2019-04-05 14:40:00,43.0,43.01,42.99,43.01,93306.0,32.5462,32.5538,32.5386,32.5538,93306.0
2019-04-05 14:45:00,43.01,43.02,42.98,43.02,93528.0,32.5538,32.5614,32.5311,32.5614,93528.0
2019-04-05 14:50:00,43.02,43.02,42.99,43.02,142513.0,32.5614,32.5614,32.5386,32.5614,142513.0
2019-04-05 14:55:00,43.01,43.04,43.01,43.02,84110.0,32.5538,32.5765,32.5538,32.5614,84110.0
2019-04-05 15:00:00,43.02,43.04,43.02,43.04,96269.0,32.5614,32.5765,32.5614,32.5765,96269.0
2019-04-05 15:05:00,43.04,43.05,43.0,43.02,113955.0,32.5765,32.5841,32.5462,32.5614,113955.0
2019-04-05 15:10:00,43.02,43.04,43.01,43.03,154516.0,32.5614,32.5765,32.5538,32.5689,154516.0
2019-04-05 15:15:00,43.03,43.06,43.02,43.06,97293.0,32.5689,32.5916,32.5614,32.5916,97293.0
2019-04-05 15:20:00,43.06,43.08,43.04,43.05,196047.0,32.5916,32.6068,32.5765,32.5841,196047.0
2019-04-05 15:25:00,43.05,43.06,43.04,43.05,120605.0,32.5841,32.5916,32.5765,32.5841,120605.0
2019-04-05 15:30:00,43.05,43.07,43.04,43.07,136870.0,32.5841,32.5992,32.5765,32.5992,136870.0
2019-04-05 15:35:00,43.06,43.08,43.05,43.07,164453.0,32.5916,32.6068,32.5841,32.5992,164453.0
2019-04-05 15:40:00,43.07,43.08,43.01,43.01,167812.0,32.5992,32.6068,32.5538,32.5538,167812.0
2019-04-05 15:45:00,43.02,43.03,42.98,43.0,329650.0,32.5614,32.5689,32.5311,32.5462,329650.0
2019-04-05 15:50:00,43.0,43.0,42.95,42.97,378421.0,32.5462,32.5462,32.5084,32.5235,378421.0
2019-04-05 15:55:00,42.97,43.0,42.97,42.99,743774.0,32.5235,32.5462,32.5235,32.5386,743774.0
2019-04-08 09:30:00,43.07,43.16,42.99,43.16,495944.0,32.5992,32.6673,32.5386,32.6673,495944.0
2019-04-08 09:35:00,43.16,43.2,43.08,43.08,163333.0,32.6673,32.6976,32.6068,32.6068,163333.0
2019-04-08 09:40:00,43.09,43.14,43.0,43.0,107882.0,32.6143,32.6522,32.5462,32.5462,107882.0
2019-04-08 09:45:00,43.0,43.0,42.91,42.96,126941.0,32.5462,32.5462,32.4781,32.5159,126941.0
2019-04-08 09:50:00,42.97,43.01,42.96,42.99,158683.0,32.5235,32.5538,32.5159,32.5386,158683.0
2019-04-08 09:55:00,43.0,43.06,42.99,43.06,114704.0,32.5462,32.5916,32.5386,32.5916,114704.0
2019-04-08 10:00:00,43.06,43.06,42.99,43.01,111501.0,32.5916,32.5916,32.5386,32.5538,111501.0
2019-04-08 10:05:00,43.0,43.07,42.98,43.0,115570.0,32.5462,32.5992,32.5311,32.5462,115570.0
2019-04-08 10:10:00,43.0,43.01,42.95,43.0,226258.0,32.5462,32.5538,32.5084,32.5462,226258.0
2019-04-08 10:15:00,43.01,43.16,42.96,43.15,274390.0,32.5538,32.6673,32.5159,32.6597,274390.0
2019-04-08 10:20:00,43.15,43.16,43.1,43.11,146876.0,32.6597,32.6673,32.6219,32.6295,146876.0
2019-04-08 10:25:00,43.11,43.19,43.08,43.18,170792.0,32.6295,32.69,32.6068,32.6825,170792.0
2019-04-08 10:30:00,43.18,43.23,43.16,43.21,204996.0,32.6825,32.7203,32.6673,32.7052,204996.0
2019-04-08 10:35:00,43.21,43.28,43.19,43.2,256831.0,32.7052,32.7581,32.69,32.6976,256831.0
2019-04-08 10:40:00,43.2,43.2,43.11,43.12,172251.0,32.6976,32.6976,32.6295,32.637,172251.0
2019-04-08 10:45:00,43.11,43.21,43.11,43.17,157361.0,32.6295,32.7052,32.6295,32.6749,157361.0
2019-04-08 10:50:00,43.17,43.21,43.15,43.16,317343.0,32.6749,32.7052,32.6597,32.6673,317343.0
2019-04-08 10:55:00,43.16,43.18,43.12,43.15,193414.0,32.6673,32.6825,32.637,32.6597,193414.0
2019-04-08 11:00:00,43.15,43.21,43.11,43.17,159983.0,32.6597,32.7052,32.6295,32.6749,159983.0
2019-04-08 11:05:00,43.16,43.17,43.12,43.16,146880.0,32.6673,32.6749,32.637,32.6673,146880.0
2019-04-08 11:10:00,43.16,43.17,43.12,43.13,138302.0,32.6673,32.6749,32.637,32.6446,138302.0
2019-04-08 11:15:00,43.12,43.13,43.07,43.1,161170.0,32.637,32.6446,32.5992,32.6219,161170.0
2019-04-08 11:20:00,43.1,43.15,43.1,43.15,160594.0,32.6219,32.6597,32.6219,32.6597,160594.0
2019-04-08 11:25:00,43.15,43.17,43.12,43.13,110242.0,32.6597,32.6749,32.637,32.6446,110242.0
2019-04-08 11:30:00,43.14,43.18,43.14,43.15,114130.0,32.6522,32.6825,32.6522,32.6597,114130.0
2019-04-08 11:35:00,43.15,43.19,43.13,43.13,158694.0,32.6597,32.69,32.6446,32.6446,158694.0
2019-04-08 11:40:00,43.14,43.15,43.12,43.12,83088.0,32.6522,32.6597,32.637,32.637,83088.0
2019-04-08 11:45:00,43.12,43.19,43.1,43.19,248621.0,32.637,32.69,32.6219,32.69,248621.0
2019-04-08 11:50:00,43.18,43.23,43.18,43.23,128080.0,32.6825,32.7203,32.6825,32.7203,128080.0
2019-04-08 11:55:00,43.22,43.25,43.2,43.2,82340.0,32.7127,32.7354,32.6976,32.6976,82340.0
2019-04-08 12:00:00,43.21,43.23,43.18,43.2,126970.0,32.7052,32.7203,32.6825,32.6976,126970.0
2019-04-08 12:05:00,43.2,43.22,43.19,43.2,106322.0,32.6976,32.7127,32.69,32.6976,106322.0
2019-04-08 12:10:00,43.19,43.2,43.16,43.17,82886.0,32.69,32.6976,32.6673,32.6749,82886.0
2019-04-08 12:15:00,43.17,43.18,43.16,43.16,36220.0,32.6749,32.6825,32.6673,32.6673,36220.0
2019-04-08 12:20:00,43.16,43.17,43.12,43.13,64875.0,32.6673,32.6749,32.637,32.6446,64875.0
2019-04-08 12:25:00,43.13,43.17,43.11,43.16,100543.0,32.6446,32.6749,32.6295,32.6673,100543.0
2019-04-08 12:30:00,43.16,43.18,43.14,43.18,77135.0,32.6673,32.6825,32.6522,32.6825,77135.0
2019-04-08 12:35:00,43.18,43.21,43.17,43.19,55289.0,32.6825,32.7052,32.6749,32.69,55289.0
2019-04-08 12:40:00,43.19,43.21,43.15,43.15,64835.0,32.69,32.7052,32.6597,32.6597,64835.0
2019-04-08 12:45:00,43.15,43.17,43.13,43.14,68010.0,32.6597,32.6749,32.6446,32.6522,68010.0
2019-04-08 12:50:00,43.14,43.15,43.11,43.13,72808.0,32.6522,32.6597,32.6295,32.6446,72808.0
2019-04-08 12:55:00,43.13,43.15,43.12,43.14,39318.0,32.6446,32.6597,32.637,32.6522,39318.0
2019-04-08 13:00:00,43.14,43.17,43.1,43.12,78450.0,32.6522,32.6749,32.6219,32.637,78450.0
2019-04-08 13:05:00,43.12,43.14,43.11,43.14,57394.0,32.637,32.6522,32.6295,32.6522,57394.0
2019-04-08 13:10:00,43.14,43.15,43.12,43.14,66279.0,32.6522,32.6597,32.637,32.6522,66279.0
2019-04-08 13:15:00,43.13,43.15,43.11,43.15,46161.0,32.6446,32.6597,32.6295,32.6597,46161.0
2019-04-08 13:20:00,43.14,43.15,43.12,43.15,51575.0,32.6522,32.6597,32.637,32.6597,51575.0
2019-04-08 13:25:00,43.15,43.15,43.13,43.14,61988.0,32.6597,32.6597,32.6446,32.6522,61988.0
2019-04-08 13:30:00,43.14,43.14,43.13,43.14,63542.0,32.6522,32.6522,32.6446,32.6522,63542.0
2019-04-08 13:35:00,43.13,43.14,43.1,43.12,135290.0,32.6446,32.6522,32.6219,32.637,135290.0
2019-04-08 13:40:00,43.12,43.12,43.09,43.09,89565.0,32.637,32.637,32.6143,32.6143,89565.0
2019-04-08 13:45:00,43.09,43.11,43.09,43.11,41077.0,32.6143,32.6295,32.6143,32.6295,41077.0
2019-04-08 13:50:00,43.1,43.12,43.09,43.12,109138.0,32.6219,32.637,32.6143,32.637,109138.0
2019-04-08 13:55:00,43.11,43.15,43.11,43.14,68975.0,32.6295,32.6597,32.6295,32.6522,68975.0
2019-04-08 14:00:00,43.14,43.16,43.09,43.1,185320.0,32.6522,32.6673,32.6143,32.6219,185320.0
2019-04-08 14:05:00,43.1,43.13,43.09,43.13,105517.0,32.6219,32.6446,32.6143,32.6446,105517.0
2019-04-08 14:10:00,43.12,43.13,43.09,43.09,54227.0,32.637,32.6446,32.6143,32.6143,54227.0
2019-04-08 14:15:00,43.09,43.11,43.09,43.11,50504.0,32.6143,32.6295,32.6143,32.6295,50504.0
2019-04-08 14:20:00,43.11,43.11,43.09,43.09,59665.0,32.6295,32.6295,32.6143,32.6143,59665.0
2019-04-08 14:25:00,43.09,43.1,43.08,43.09,90036.0,32.6143,32.6219,32.6068,32.6143,90036.0
2019-04-08 14:30:00,43.09,43.11,43.09,43.11,37467.0,32.6143,32.6295,32.6143,32.6295,37467.0
2019-04-08 14:35:00,43.11,43.14,43.11,43.14,62962.0,32.6295,32.6522,32.6295,32.6522,62962.0
2019-04-08 14:40:00,43.13,43.15,43.12,43.13,54915.0,32.6446,32.6597,32.637,32.6446,54915.0
2019-04-08 14:45:00,43.13,43.13,43.11,43.13,61135.0,32.6446,32.6446,32.6295,32.6446,61135.0
2019-04-08 14:50:00,43.13,43.15,43.12,43.12,64131.0,32.6446,32.6597,32.637,32.637,64131.0
2019-04-08 14:55:00,43.13,43.14,43.12,43.14,58251.0,32.6446,32.6522,32.637,32.6522,58251.0
2019-04-08 15:00:00,43.13,43.15,43.1,43.11,88295.0,32.6446,32.6597,32.6219,32.6295,88295.0
2019-04-08 15:05:00,43.11,43.13,43.1,43.12,68747.0,32.6295,32.6446,32.6219,32.637,68747.0
2019-04-08 15:10:00,43.12,43.13,43.11,43.13,64974.0,32.637,32.6446,32.6295,32.6446,64974.0
2019-04-08 15:15:00,43.12,43.13,43.09,43.11,89655.0,32.637,32.6446,32.6143,32.6295,89655.0
2019-04-08 15:20:00,43.11,43.11,43.09,43.09,78636.0,32.6295,32.6295,32.6143,32.6143,78636.0
2019-04-08 15:25:00,43.1,43.1,43.08,43.09,75290.0,32.6219,32.6219,32.6068,32.6143,75290.0
2019-04-08 15:30:00,43.09,43.11,43.07,43.1,190147.0,32.6143,32.6295,32.5992,32.6219,190147.0
2019-04-08 15:35:00,43.09,43.1,43.08,43.09,114331.0,32.6143,32.6219,32.6068,32.6143,114331.0
2019-04-08 15:40:00,43.09,43.13,43.07,43.13,177402.0,32.6143,32.6446,32.5992,32.6446,177402.0
2019-04-08 15:45:00,43.12,43.14,43.1,43.11,215867.0,32.637,32.6522,32.6219,32.6295,215867.0
2019-04-08 15:50:00,43.11,43.14,43.1,43.12,212156.0,32.6295,32.6522,32.6219,32.637,212156.0
2019-04-08 15:55:00,43.12,43.14,43.05,43.13,771749.0,32.637,32.6522,32.5841,32.6446,771749.0
2019-04-09 09:30:00,42.98,43.0,42.68,42.7,590805.0,32.5311,32.5462,32.304,32.3191,590805.0
2019-04-09 09:35:00,42.7,42.71,42.58,42.7,468003.0,32.3191,32.3267,32.2283,32.3191,468003.0
2019-04-09 09:40:00,42.69,42.72,42.63,42.68,224334.0,32.3116,32.3343,32.2662,32.304,224334.0
2019-04-09 09:45:00,42.69,42.71,42.61,42.61,128093.0,32.3116,32.3267,32.251,32.251,128093.0
2019-04-09 09:50:00,42.62,42.64,42.59,42.64,180314.0,32.2586,32.2737,32.2359,32.2737,180314.0
2019-04-09 09:55:00,42.64,42.72,42.63,42.69,143685.0,32.2737,32.3343,32.2662,32.3116,143685.0
2019-04-09 10:00:00,42.7,42.75,42.66,42.74,198877.0,32.3191,32.357,32.2889,32.3494,198877.0
2019-04-09 10:05:00,42.75,42.77,42.74,42.76,181277.0,32.357,32.3721,32.3494,32.3646,181277.0
2019-04-09 10:10:00,42.76,42.79,42.67,42.68,229559.0,32.3646,32.3873,32.2964,32.304,229559.0
2019-04-09 10:15:00,42.68,42.75,42.66,42.73,171367.0,32.304,32.357,32.2889,32.3419,171367.0
2019-04-09 10:20:00,42.73,42.77,42.71,42.76,116457.0,32.3419,32.3721,32.3267,32.3646,116457.0
2019-04-09 10:25:00,42.75,42.79,42.7,42.7,123320.0,32.357,32.3873,32.3191,32.3191,123320.0
2019-04-09 10:30:00,42.71,42.73,42.67,42.69,225216.0,32.3267,32.3419,32.2964,32.3116,225216.0
2019-04-09 10:35:00,42.7,42.77,42.7,42.73,163279.0,32.3191,32.3721,32.3191,32.3419,163279.0
2019-04-09 10:40:00,42.74,42.76,42.67,42.68,116759.0,32.3494,32.3646,32.2964,32.304,116759.0
2019-04-09 10:45:00,42.68,42.69,42.65,42.66,95087.0,32.304,32.3116,32.2813,32.2889,95087.0
2019-04-09 10:50:00,42.66,42.7,42.66,42.69,103728.0,32.2889,32.3191,32.2889,32.3116,103728.0
2019-04-09 10:55:00,42.68,42.71,42.68,42.7,130346.0,32.304,32.3267,32.304,32.3191,130346.0
2019-04-09 11:00:00,42.7,42.71,42.67,42.67,65943.0,32.3191,32.3267,32.2964,32.2964,65943.0
2019-04-09 11:05:00,42.67,42.68,42.63,42.64,311971.0,32.2964,32.304,32.2662,32.2737,311971.0
2019-04-09 11:10:00,42.63,42.67,42.63,42.65,243426.0,32.2662,32.2964,32.2662,32.2813,243426.0
2019-04-09 11:15:00,42.65,42.69,42.65,42.69,140566.0,32.2813,32.3116,32.2813,32.3116,140566.0
2019-04-09 11:20:00,42.68,42.76,42.68,42.73,541624.0,32.304,32.3646,32.304,32.3419,541624.0
2019-04-09 11:25:00,42.73,42.77,42.72,42.76,107302.0,32.3419,32.3721,32.3343,32.3646,107302.0
2019-04-09 11:30:00,42.77,42.78,42.68,42.69,189380.0,32.3721,32.3797,32.304,32.3116,189380.0
2019-04-09 11:35:00,42.69,42.72,42.68,42.71,334023.0,32.3116,32.3343,32.304,32.3267,334023.0
2019-04-09 11:40:00,42.71,42.75,42.7,42.72,244617.0,32.3267,32.357,32.3191,32.3343,244617.0
2019-04-09 11:45:00,42.73,42.73,42.64,42.66,270132.0,32.3419,32.3419,32.2737,32.2889,270132.0
2019-04-09 11:50:00,42.66,42.68,42.64,42.68,96113.0,32.2889,32.304,32.2737,32.304,96113.0
2019-04-09 11:55:00,42.68,42.71,42.66,42.66,84782.0,32.304,32.3267,32.2889,32.2889,84782.0
2019-04-09 12:00:00,42.67,42.72,42.65,42.72,69803.0,32.2964,32.3343,32.2813,32.3343,69803.0
2019-04-09 12:05:00,42.72,42.75,42.7,42.74,87238.0,32.3343,32.357,32.3191,32.3494,87238.0
2019-04-09 12:10:00,42.74,42.78,42.73,42.77,101901.0,32.3494,32.3797,32.3419,32.3721,101901.0
2019-04-09 12:15:00,42.77,42.8,42.77,42.8,81786.0,32.3721,32.3948,32.3721,32.3948,81786.0
2019-04-09 12:20:00,42.8,42.81,42.79,42.8,56547.0,32.3948,32.4024,32.3873,32.3948,56547.0
2019-04-09 12:25:00,42.79,42.8,42.78,42.79,70059.0,32.3873,32.3948,32.3797,32.3873,70059.0
2019-04-09 12:30:00,42.79,42.79,42.78,42.78,60271.0,32.3873,32.3873,32.3797,32.3797,60271.0
2019-04-09 12:35:00,42.78,42.79,42.76,42.77,88516.0,32.3797,32.3873,32.3646,32.3721,88516.0
2019-04-09 12:40:00,42.76,42.79,42.76,42.79,193622.0,32.3646,32.3873,32.3646,32.3873,193622.0
2019-04-09 12:45:00,42.78,42.79,42.78,42.79,58182.0,32.3797,32.3873,32.3797,32.3873,58182.0
2019-04-09 12:50:00,42.78,42.79,42.76,42.77,81171.0,32.3797,32.3873,32.3646,32.3721,81171.0
2019-04-09 12:55:00,42.76,42.77,42.72,42.73,131665.0,32.3646,32.3721,32.3343,32.3419,131665.0
2019-04-09 13:00:00,42.73,42.75,42.72,42.75,99885.0,32.3419,32.357,32.3343,32.357,99885.0
2019-04-09 13:05:00,42.75,42.75,42.73,42.75,78730.0,32.357,32.357,32.3419,32.357,78730.0
2019-04-09 13:10:00,42.74,42.75,42.72,42.73,88804.0,32.3494,32.357,32.3343,32.3419,88804.0
2019-04-09 13:15:00,42.73,42.73,42.72,42.73,39863.0,32.3419,32.3419,32.3343,32.3419,39863.0
2019-04-09 13:20:00,42.73,42.75,42.72,42.75,97647.0,32.3419,32.357,32.3343,32.357,97647.0
2019-04-09 13:25:00,42.75,42.77,42.73,42.76,70436.0,32.357,32.3721,32.3419,32.3646,70436.0
2019-04-09 13:30:00,42.76,42.8,42.75,42.78,103752.0,32.3646,32.3948,32.357,32.3797,103752.0
2019-04-09 13:35:00,42.78,42.8,42.77,42.79,58562.0,32.3797,32.3948,32.3721,32.3873,58562.0
2019-04-09 13:40:00,42.8,42.81,42.78,42.8,103477.0,32.3948,32.4024,32.3797,32.3948,103477.0
2019-04-09 13:45:00,42.8,42.8,42.78,42.8,56157.0,32.3948,32.3948,32.3797,32.3948,56157.0
2019-04-09 13:50:00,42.8,42.81,42.79,42.8,71572.0,32.3948,32.4024,32.3873,32.3948,71572.0
2019-04-09 13:55:00,42.8,42.82,42.8,42.82,80899.0,32.3948,32.41,32.3948,32.41,80899.0
2019-04-09 14:00:00,42.82,42.83,42.8,42.81,127452.0,32.41,32.4175,32.3948,32.4024,127452.0
2019-04-09 14:05:00,42.81,42.81,42.78,42.8,90877.0,32.4024,32.4024,32.3797,32.3948,90877.0
2019-04-09 14:10:00,42.8,42.81,42.78,42.8,150742.0,32.3948,32.4024,32.3797,32.3948,150742.0
2019-04-09 14:15:00,42.8,42.81,42.79,42.81,51654.0,32.3948,32.4024,32.3873,32.4024,51654.0
2019-04-09 14:20:00,42.81,42.82,42.8,42.8,91295.0,32.4024,32.41,32.3948,32.3948,91295.0
2019-04-09 14:25:00,42.8,42.84,42.8,42.84,118737.0,32.3948,32.4251,32.3948,32.4251,118737.0
2019-04-09 14:30:00,42.84,42.9,42.84,42.87,185437.0,32.4251,32.4705,32.4251,32.4478,185437.0
2019-04-09 14:35:00,42.86,42.88,42.86,42.88,87074.0,32.4403,32.4554,32.4403,32.4554,87074.0
2019-04-09 14:40:00,42.88,42.88,42.81,42.84,169131.0,32.4554,32.4554,32.4024,32.4251,169131.0
2019-04-09 14:45:00,42.84,42.86,42.83,42.84,136397.0,32.4251,32.4403,32.4175,32.4251,136397.0
2019-04-09 14:50:00,42.84,42.87,42.83,42.84,116219.0,32.4251,32.4478,32.4175,32.4251,116219.0
2019-04-09 14:55:00,42.84,42.85,42.82,42.84,114149.0,32.4251,32.4327,32.41,32.4251,114149.0
2019-04-09 15:00:00,42.84,42.84,42.82,42.84,91745.0,32.4251,32.4251,32.41,32.4251,91745.0
2019-04-09 15:05:00,42.84,42.84,42.82,42.82,136725.0,32.4251,32.4251,32.41,32.41,136725.0
2019-04-09 15:10:00,42.83,42.85,42.82,42.84,178407.0,32.4175,32.4327,32.41,32.4251,178407.0
2019-04-09 15:15:00,42.84,42.86,42.83,42.86,168689.0,32.4251,32.4403,32.4175,32.4403,168689.0
2019-04-09 15:20:00,42.86,42.87,42.83,42.84,118200.0,32.4403,32.4478,32.4175,32.4251,118200.0
2019-04-09 15:25:00,42.83,42.85,42.83,42.84,145161.0,32.4175,32.4327,32.4175,32.4251,145161.0
2019-04-09 15:30:00,42.84,42.86,42.83,42.84,246605.0,32.4251,32.4403,32.4175,32.4251,246605.0
2019-04-09 15:35:00,42.85,42.9,42.84,42.9,205043.0,32.4327,32.4705,32.4251,32.4705,205043.0
2019-04-09 15:40:00,42.9,42.9,42.87,42.89,217798.0,32.4705,32.4705,32.4478,32.463,217798.0
2019-04-09 15:45:00,42.88,42.92,42.88,42.9,297026.0,32.4554,32.4857,32.4554,32.4705,297026.0
2019-04-09 15:50:00,42.9,42.9,42.85,42.86,393680.0,32.4705,32.4705,32.4327,32.4403,393680.0
2019-04-09 15:55:00,42.85,42.86,42.78,42.84,1316172.0,32.4327,32.4403,32.3797,32.4251,1316172.0
2019-04-10 09:30:00,42.95,42.95,42.78,42.83,450115.0,32.5084,32.5084,32.3797,32.4175,450115.0
2019-04-10 09:35:00,42.82,42.91,42.73,42.74,243457.0,32.41,32.4781,32.3419,32.3494,243457.0
2019-04-10 09:40:00,42.73,42.81,42.71,42.75,202386.0,32.3419,32.4024,32.3267,32.357,202386.0
2019-04-10 09:45:00,42.74,42.91,42.74,42.9,150373.0,32.3494,32.4781,32.3494,32.4705,150373.0
2019-04-10 09:50:00,42.9,42.9,42.81,42.83,119921.0,32.4705,32.4705,32.4024,32.4175,119921.0
2019-04-10 09:55:00,42.83,42.89,42.82,42.87,73196.0,32.4175,32.463,32.41,32.4478,73196.0
2019-04-10 10:00:00,42.86,42.86,42.73,42.73,138788.0,32.4403,32.4403,32.3419,32.3419,138788.0
2019-04-10 10:05:00,42.73,42.75,42.64,42.74,247942.0,32.3419,32.357,32.2737,32.3494,247942.0
2019-04-10 10:10:00,42.74,42.75,42.68,42.75,138203.0,32.3494,32.357,32.304,32.357,138203.0
2019-04-10 10:15:00,42.74,42.78,42.71,42.77,109436.0,32.3494,32.3797,32.3267,32.3721,109436.0
2019-04-10 10:20:00,42.78,42.81,42.78,42.79,141592.0,32.3797,32.4024,32.3797,32.3873,141592.0
2019-04-10 10:25:00,42.78,42.81,42.73,42.76,93006.0,32.3797,32.4024,32.3419,32.3646,93006.0
2019-04-10 10:30:00,42.75,42.8,42.74,42.77,106553.0,32.357,32.3948,32.3494,32.3721,106553.0
2019-04-10 10:35:00,42.77,42.79,42.72,42.74,112288.0,32.3721,32.3873,32.3343,32.3494,112288.0
2019-04-10 10:40:00,42.74,42.76,42.7,42.7,86400.0,32.3494,32.3646,32.3191,32.3191,86400.0
2019-04-10 10:45:00,42.7,42.75,42.7,42.74,88425.0,32.3191,32.357,32.3191,32.3494,88425.0
2019-04-10 10:50:00,42.75,42.75,42.68,42.69,94316.0,32.357,32.357,32.304,32.3116,94316.0
2019-04-10 10:55:00,42.69,42.72,42.68,42.7,144681.0,32.3116,32.3343,32.304,32.3191,144681.0
2019-04-10 11:00:00,42.71,42.74,42.69,42.7,147788.0,32.3267,32.3494,32.3116,32.3191,147788.0
2019-04-10 11:05:00,42.69,42.74,42.68,42.74,112363.0,32.3116,32.3494,32.304,32.3494,112363.0
2019-04-10 11:10:00,42.73,42.75,42.7,42.7,97253.0,32.3419,32.357,32.3191,32.3191,97253.0
2019-04-10 11:15:00,42.71,42.76,42.7,42.75,84385.0,32.3267,32.3646,32.3191,32.357,84385.0
2019-04-10 11:20:00,42.75,42.8,42.74,42.79,112969.0,32.357,32.3948,32.3494,32.3873,112969.0
2019-04-10 11:25:00,42.79,42.8,42.76,42.78,99529.0,32.3873,32.3948,32.3646,32.3797,99529.0
2019-04-10 11:30:00,42.78,42.8,42.77,42.8,76373.0,32.3797,32.3948,32.3721,32.3948,76373.0
2019-04-10 11:35:00,42.8,42.81,42.75,42.76,94470.0,32.3948,32.4024,32.357,32.3646,94470.0
2019-04-10 11:40:00,42.76,42.8,42.75,42.79,78642.0,32.3646,32.3948,32.357,32.3873,78642.0
2019-04-10 11:45:00,42.79,42.8,42.76,42.77,158195.0,32.3873,32.3948,32.3646,32.3721,158195.0
2019-04-10 11:50:00,42.78,42.8,42.77,42.77,96605.0,32.3797,32.3948,32.3721,32.3721,96605.0
2019-04-10 11:55:00,42.78,42.8,42.77,42.79,72042.0,32.3797,32.3948,32.3721,32.3873,72042.0
2019-04-10 12:00:00,42.8,42.8,42.76,42.76,61959.0,32.3948,32.3948,32.3646,32.3646,61959.0
2019-04-10 12:05:00,42.77,42.79,42.76,42.79,48120.0,32.3721,32.3873,32.3646,32.3873,48120.0
2019-04-10 12:10:00,42.79,42.8,42.78,42.8,56508.0,32.3873,32.3948,32.3797,32.3948,56508.0
2019-04-10 12:15:00,42.8,42.83,42.79,42.83,78379.0,32.3948,32.4175,32.3873,32.4175,78379.0
2019-04-10 12:20:00,42.83,42.84,42.8,42.8,89097.0,32.4175,32.4251,32.3948,32.3948,89097.0
2019-04-10 12:25:00,42.8,42.81,42.78,42.79,58240.0,32.3948,32.4024,32.3797,32.3873,58240.0
2019-04-10 12:30:00,42.79,42.82,42.78,42.82,85713.0,32.3873,32.41,32.3797,32.41,85713.0
2019-04-10 12:35:00,42.82,42.82,42.8,42.81,55256.0,32.41,32.41,32.3948,32.4024,55256.0
2019-04-10 12:40:00,42.8,42.83,42.79,42.82,68604.0,32.3948,32.4175,32.3873,32.41,68604.0
2019-04-10 12:45:00,42.82,42.84,42.81,42.84,47855.0,32.41,32.4251,32.4024,32.4251,47855.0
2019-04-10 12:50:00,42.84,42.86,42.83,42.85,67101.0,32.4251,32.4403,32.4175,32.4327,67101.0
2019-04-10 12:55:00,42.84,42.85,42.81,42.82,49388.0,32.4251,32.4327,32.4024,32.41,49388.0
2019-04-10 13:00:00,42.81,42.85,42.81,42.84,59565.0,32.4024,32.4327,32.4024,32.4251,59565.0
2019-04-10 13:05:00,42.85,42.87,42.84,42.86,65902.0,32.4327,32.4478,32.4251,32.4403,65902.0
2019-04-10 13:10:00,42.86,42.88,42.85,42.87,51515.0,32.4403,32.4554,32.4327,32.4478,51515.0
2019-04-10 13:15:00,42.87,42.88,42.86,42.88,56613.0,32.4478,32.4554,32.4403,32.4554,56613.0
2019-04-10 13:20:00,42.88,42.9,42.87,42.88,73071.0,32.4554,32.4705,32.4478,32.4554,73071.0
2019-04-10 13:25:00,42.87,42.89,42.86,42.87,44691.0,32.4478,32.463,32.4403,32.4478,44691.0
2019-04-10 13:30:00,42.87,42.87,42.84,42.84,51488.0,32.4478,32.4478,32.4251,32.4251,51488.0
2019-04-10 13:35:00,42.84,42.85,42.81,42.82,62898.0,32.4251,32.4327,32.4024,32.41,62898.0
2019-04-10 13:40:00,42.81,42.82,42.78,42.79,58897.0,32.4024,32.41,32.3797,32.3873,58897.0
2019-04-10 13:45:00,42.79,42.81,42.78,42.8,90710.0,32.3873,32.4024,32.3797,32.3948,90710.0
2019-04-10 13:50:00,42.8,42.83,42.8,42.82,58730.0,32.3948,32.4175,32.3948,32.41,58730.0
2019-04-10 13:55:00,42.82,42.85,42.8,42.8,80776.0,32.41,32.4327,32.3948,32.3948,80776.0
2019-04-10 14:00:00,42.81,42.82,42.78,42.79,90579.0,32.4024,32.41,32.3797,32.3873,90579.0
2019-04-10 14:05:00,42.79,42.8,42.77,42.77,58657.0,32.3873,32.3948,32.3721,32.3721,58657.0
2019-04-10 14:10:00,42.77,42.81,42.76,42.81,116867.0,32.3721,32.4024,32.3646,32.4024,116867.0
2019-04-10 14:15:00,42.81,42.84,42.79,42.8,82344.0,32.4024,32.4251,32.3873,32.3948,82344.0
2019-04-10 14:20:00,42.8,42.81,42.74,42.78,97800.0,32.3948,32.4024,32.3494,32.3797,97800.0
2019-04-10 14:25:00,42.78,42.8,42.77,42.78,61281.0,32.3797,32.3948,32.3721,32.3797,61281.0
2019-04-10 14:30:00,42.78,42.79,42.73,42.74,90718.0,32.3797,32.3873,32.3419,32.3494,90718.0
2019-04-10 14:35:00,42.73,42.74,42.72,42.72,61997.0,32.3419,32.3494,32.3343,32.3343,61997.0
2019-04-10 14:40:00,42.73,42.73,42.7,42.71,99729.0,32.3419,32.3419,32.3191,32.3267,99729.0
2019-04-10 14:45:00,42.7,42.71,42.67,42.67,149284.0,32.3191,32.3267,32.2964,32.2964,149284.0
2019-04-10 14:50:00,42.68,42.72,42.67,42.71,166111.0,32.304,32.3343,32.2964,32.3267,166111.0
2019-04-10 14:55:00,42.7,42.75,42.7,42.73,93546.0,32.3191,32.357,32.3191,32.3419,93546.0
2019-04-10 15:00:00,42.74,42.78,42.73,42.76,124068.0,32.3494,32.3797,32.3419,32.3646,124068.0
2019-04-10 15:05:00,42.76,42.78,42.75,42.77,135829.0,32.3646,32.3797,32.357,32.3721,135829.0
2019-04-10 15:10:00,42.77,42.77,42.73,42.73,98250.0,32.3721,32.3721,32.3419,32.3419,98250.0
2019-04-10 15:15:00,42.73,42.75,42.72,42.73,93958.0,32.3419,32.357,32.3343,32.3419,93958.0
2019-04-10 15:20:00,42.73,42.74,42.71,42.71,151359.0,32.3419,32.3494,32.3267,32.3267,151359.0
2019-04-10 15:25:00,42.72,42.72,42.7,42.72,144583.0,32.3343,32.3343,32.3191,32.3343,144583.0
2019-04-10 15:30:00,42.72,42.73,42.69,42.7,168781.0,32.3343,32.3419,32.3116,32.3191,168781.0
2019-04-10 15:35:00,42.7,42.73,42.69,42.73,123487.0,32.3191,32.3419,32.3116,32.3419,123487.0
2019-04-10 15:40:00,42.73,42.73,42.68,42.7,240991.0,32.3419,32.3419,32.304,32.3191,240991.0
2019-04-10 15:45:00,42.7,42.71,42.67,42.69,347714.0,32.3191,32.3267,32.2964,32.3116,347714.0
2019-04-10 15:50:00,42.69,42.7,42.66,42.69,371637.0,32.3116,32.3191,32.2889,32.3116,371637.0
2019-04-10 15:55:00,42.68,42.75,42.67,42.75,910652.0,32.304,32.357,32.2964,32.357,910652.0
2019-04-11 09:30:00,42.79,42.83,42.65,42.78,430752.0,32.3873,32.4175,32.2813,32.3797,430752.0
2019-04-11 09:35:00,42.78,42.78,42.55,42.58,170756.0,32.3797,32.3797,32.2056,32.2283,170756.0
2019-04-11 09:40:00,42.58,42.64,42.57,42.6,166452.0,32.2283,32.2737,32.2208,32.2435,166452.0
2019-04-11 09:45:00,42.6,42.63,42.57,42.62,143455.0,32.2435,32.2662,32.2208,32.2586,143455.0
2019-04-11 09:50:00,42.62,42.67,42.54,42.55,148006.0,32.2586,32.2964,32.198,32.2056,148006.0
2019-04-11 09:55:00,42.54,42.55,42.47,42.51,219974.0,32.198,32.2056,32.1451,32.1753,219974.0
2019-04-11 10:00:00,42.51,42.61,42.49,42.59,135072.0,32.1753,32.251,32.1602,32.2359,135072.0
2019-04-11 10:05:00,42.59,42.62,42.53,42.54,133966.0,32.2359,32.2586,32.1905,32.198,133966.0
2019-04-11 10:10:00,42.54,42.57,42.5,42.52,164786.0,32.198,32.2208,32.1678,32.1829,164786.0
2019-04-11 10:15:00,42.53,42.59,42.5,42.55,138041.0,32.1905,32.2359,32.1678,32.2056,138041.0
2019-04-11 10:20:00,42.55,42.56,42.45,42.47,166896.0,32.2056,32.2132,32.1299,32.1451,166896.0
2019-04-11 10:25:00,42.46,42.49,42.42,42.48,194893.0,32.1375,32.1602,32.1072,32.1526,194893.0
2019-04-11 10:30:00,42.48,42.49,42.43,42.48,88745.0,32.1526,32.1602,32.1148,32.1526,88745.0
2019-04-11 10:35:00,42.48,42.5,42.44,42.44,109062.0,32.1526,32.1678,32.1224,32.1224,109062.0
2019-04-11 10:40:00,42.44,42.51,42.44,42.47,100281.0,32.1224,32.1753,32.1224,32.1451,100281.0
2019-04-11 10:45:00,42.47,42.48,42.44,42.44,107567.0,32.1451,32.1526,32.1224,32.1224,107567.0
2019-04-11 10:50:00,42.45,42.45,42.4,42.43,100314.0,32.1299,32.1299,32.0921,32.1148,100314.0
2019-04-11 10:55:00,42.43,42.44,42.38,42.42,164639.0,32.1148,32.1224,32.0769,32.1072,164639.0
2019-04-11 11:00:00,42.41,42.42,42.28,42.32,265224.0,32.0997,32.1072,32.0013,32.0315,265224.0
2019-04-11 11:05:00,42.33,42.34,42.28,42.34,295740.0,32.0391,32.0467,32.0013,32.0467,295740.0
2019-04-11 11:10:00,42.34,42.39,42.33,42.39,107908.0,32.0467,32.0845,32.0391,32.0845,107908.0
2019-04-11 11:15:00,42.39,42.42,42.35,42.37,91191.0,32.0845,32.1072,32.0542,32.0694,91191.0
2019-04-11 11:20:00,42.36,42.37,42.3,42.31,171661.0,32.0618,32.0694,32.0164,32.024,171661.0
2019-04-11 11:25:00,42.31,42.37,42.3,42.35,132262.0,32.024,32.0694,32.0164,32.0542,132262.0
2019-04-11 11:30:00,42.35,42.39,42.33,42.39,157367.0,32.0542,32.0845,32.0391,32.0845,157367.0
2019-04-11 11:35:00,42.39,42.42,42.37,42.4,114972.0,32.0845,32.1072,32.0694,32.0921,114972.0
2019-04-11 11:40:00,42.4,42.4,42.28,42.3,135561.0,32.0921,32.0921,32.0013,32.0164,135561.0
2019-04-11 11:45:00,42.3,42.32,42.28,42.3,147675.0,32.0164,32.0315,32.0013,32.0164,147675.0
2019-04-11 11:50:00,42.3,42.32,42.28,42.32,102755.0,32.0164,32.0315,32.0013,32.0315,102755.0
2019-04-11 11:55:00,42.31,42.33,42.29,42.3,111162.0,32.024,32.0391,32.0088,32.0164,111162.0
2019-04-11 12:00:00,42.3,42.31,42.27,42.3,148325.0,32.0164,32.024,31.9937,32.0164,148325.0
2019-04-11 12:05:00,42.3,42.31,42.26,42.26,88313.0,32.0164,32.024,31.9861,31.9861,88313.0
2019-04-11 12:10:00,42.26,42.27,42.21,42.23,129521.0,31.9861,31.9937,31.9483,31.9634,129521.0
2019-04-11 12:15:00,42.22,42.23,42.17,42.18,127087.0,31.9558,31.9634,31.918,31.9256,127087.0
2019-04-11 12:20:00,42.18,42.19,42.16,42.16,147760.0,31.9256,31.9331,31.9104,31.9104,147760.0
2019-04-11 12:25:00,42.17,42.2,42.13,42.2,253492.0,31.918,31.9407,31.8877,31.9407,253492.0
2019-04-11 12:30:00,42.2,42.27,42.19,42.23,102470.0,31.9407,31.9937,31.9331,31.9634,102470.0
2019-04-11 12:35:00,42.23,42.28,42.2,42.27,147521.0,31.9634,32.0013,31.9407,31.9937,147521.0
2019-04-11 12:40:00,42.28,42.3,42.24,42.25,163520.0,32.0013,32.0164,31.971,31.9785,163520.0
2019-04-11 12:45:00,42.25,42.26,42.22,42.22,133964.0,31.9785,31.9861,31.9558,31.9558,133964.0
2019-04-11 12:50:00,42.23,42.25,42.22,42.22,129416.0,31.9634,31.9785,31.9558,31.9558,129416.0
2019-04-11 12:55:00,42.23,42.23,42.2,42.21,91363.0,31.9634,31.9634,31.9407,31.9483,91363.0
2019-04-11 13:00:00,42.21,42.26,42.2,42.25,120529.0,31.9483,31.9861,31.9407,31.9785,120529.0
2019-04-11 13:05:00,42.26,42.26,42.24,42.25,76811.0,31.9861,31.9861,31.971,31.9785,76811.0
2019-04-11 13:10:00,42.25,42.26,42.23,42.24,75535.0,31.9785,31.9861,31.9634,31.971,75535.0
2019-04-11 13:15:00,42.24,42.25,42.2,42.2,115916.0,31.971,31.9785,31.9407,31.9407,115916.0
2019-04-11 13:20:00,42.2,42.21,42.15,42.16,154177.0,31.9407,31.9483,31.9029,31.9104,154177.0
2019-04-11 13:25:00,42.15,42.16,42.11,42.11,198628.0,31.9029,31.9104,31.8726,31.8726,198628.0
2019-04-11 13:30:00,42.11,42.12,42.09,42.09,264669.0,31.8726,31.8802,31.8574,31.8574,264669.0
2019-04-11 13:35:00,42.09,42.13,42.08,42.09,99472.0,31.8574,31.8877,31.8499,31.8574,99472.0
2019-04-11 13:40:00,42.09,42.1,42.07,42.09,101324.0,31.8574,31.865,31.8423,31.8574,101324.0
2019-04-11 13:45:00,42.09,42.09,42.04,42.05,176277.0,31.8574,31.8574,31.8196,31.8272,176277.0
2019-04-11 13:50:00,42.06,42.06,42.04,42.05,164990.0,31.8347,31.8347,31.8196,31.8272,164990.0
2019-04-11 13:55:00,42.05,42.06,42.03,42.05,175146.0,31.8272,31.8347,31.812,31.8272,175146.0
2019-04-11 14:00:00,42.04,42.05,42.03,42.04,124331.0,31.8196,31.8272,31.812,31.8196,124331.0
2019-04-11 14:05:00,42.04,42.04,42.0,42.01,211810.0,31.8196,31.8196,31.7893,31.7969,211810.0
2019-04-11 14:10:00,42.01,42.05,42.01,42.02,140788.0,31.7969,31.8272,31.7969,31.8045,140788.0
2019-04-11 14:15:00,42.03,42.03,41.99,42.01,204100.0,31.812,31.812,31.7818,31.7969,204100.0
2019-04-11 14:20:00,42.01,42.03,42.0,42.02,254608.0,31.7969,31.812,31.7893,31.8045,254608.0
2019-04-11 14:25:00,42.02,42.03,42.0,42.01,129640.0,31.8045,31.812,31.7893,31.7969,129640.0
2019-04-11 14:30:00,42.01,42.04,42.0,42.04,151539.0,31.7969,31.8196,31.7893,31.8196,151539.0
2019-04-11 14:35:00,42.04,42.05,42.03,42.05,124821.0,31.8196,31.8272,31.812,31.8272,124821.0
2019-04-11 14:40:00,42.05,42.06,42.04,42.05,146945.0,31.8272,31.8347,31.8196,31.8272,146945.0
2019-04-11 14:45:00,42.05,42.05,42.03,42.03,89867.0,31.8272,31.8272,31.812,31.812,89867.0
2019-04-11 14:50:00,42.04,42.05,42.02,42.04,290696.0,31.8196,31.8272,31.8045,31.8196,290696.0
2019-04-11 14:55:00,42.04,42.05,42.01,42.05,141959.0,31.8196,31.8272,31.7969,31.8272,141959.0
2019-04-11 15:00:00,42.05,42.09,42.04,42.09,230437.0,31.8272,31.8574,31.8196,31.8574,230437.0
2019-04-11 15:05:00,42.09,42.11,42.07,42.08,169654.0,31.8574,31.8726,31.8423,31.8499,169654.0
2019-04-11 15:10:00,42.09,42.13,42.07,42.13,104891.0,31.8574,31.8877,31.8423,31.8877,104891.0
2019-04-11 15:15:00,42.13,42.16,42.12,42.15,147270.0,31.8877,31.9104,31.8802,31.9029,147270.0
2019-04-11 15:20:00,42.15,42.16,42.14,42.15,117766.0,31.9029,31.9104,31.8953,31.9029,117766.0
2019-04-11 15:25:00,42.15,42.18,42.14,42.18,128459.0,31.9029,31.9256,31.8953,31.9256,128459.0
2019-04-11 15:30:00,42.18,42.25,42.18,42.21,242611.0,31.9256,31.9785,31.9256,31.9483,242611.0
2019-04-11 15:35:00,42.2,42.22,42.18,42.21,276284.0,31.9407,31.9558,31.9256,31.9483,276284.0
2019-04-11 15:40:00,42.21,42.27,42.2,42.27,255646.0,31.9483,31.9937,31.9407,31.9937,255646.0
2019-04-11 15:45:00,42.27,42.27,42.23,42.23,277527.0,31.9937,31.9937,31.9634,31.9634,277527.0
2019-04-11 15:50:00,42.23,42.31,42.21,42.29,465497.0,31.9634,32.024,31.9483,32.0088,465497.0
2019-04-11 15:55:00,42.28,42.31,42.26,42.26,805391.0,32.0013,32.024,31.9861,31.9861,805391.0
2019-04-12 09:30:00,42.34,42.34,42.08,42.08,377625.0,32.0467,32.0467,31.8499,31.8499,377625.0
2019-04-12 09:35:00,42.08,42.11,41.95,42.1,272091.0,31.8499,31.8726,31.7515,31.865,272091.0
2019-04-12 09:40:00,42.11,42.12,42.02,42.1,298874.0,31.8726,31.8802,31.8045,31.865,298874.0
2019-04-12 09:45:00,42.11,42.13,41.98,42.04,413320.0,31.8726,31.8877,31.7742,31.8196,413320.0
2019-04-12 09:50:00,42.04,42.11,42.03,42.05,237720.0,31.8196,31.8726,31.812,31.8272,237720.0
2019-04-12 09:55:00,42.06,42.14,42.05,42.07,190592.0,31.8347,31.8953,31.8272,31.8423,190592.0
2019-04-12 10:00:00,42.07,42.09,42.04,42.06,249254.0,31.8423,31.8574,31.8196,31.8347,249254.0
2019-04-12 10:05:00,42.07,42.09,42.06,42.08,261185.0,31.8423,31.8574,31.8347,31.8499,261185.0
2019-04-12 10:10:00,42.08,42.09,42.05,42.06,374599.0,31.8499,31.8574,31.8272,31.8347,374599.0
2019-04-12 10:15:00,42.05,42.09,42.05,42.08,474032.0,31.8272,31.8574,31.8272,31.8499,474032.0
2019-04-12 10:20:00,42.09,42.15,42.07,42.08,326607.0,31.8574,31.9029,31.8423,31.8499,326607.0
2019-04-12 10:25:00,42.08,42.16,42.05,42.11,236562.0,31.8499,31.9104,31.8272,31.8726,236562.0
2019-04-12 10:30:00,42.11,42.14,42.08,42.13,319451.0,31.8726,31.8953,31.8499,31.8877,319451.0
2019-04-12 10:35:00,42.13,42.2,42.12,42.15,215784.0,31.8877,31.9407,31.8802,31.9029,215784.0
2019-04-12 10:40:00,42.15,42.19,42.11,42.13,180776.0,31.9029,31.9331,31.8726,31.8877,180776.0
2019-04-12 10:45:00,42.14,42.19,42.14,42.16,154905.0,31.8953,31.9331,31.8953,31.9104,154905.0
2019-04-12 10:50:00,42.16,42.21,42.15,42.21,183271.0,31.9104,31.9483,31.9029,31.9483,183271.0
2019-04-12 10:55:00,42.21,42.21,42.12,42.17,193322.0,31.9483,31.9483,31.8802,31.918,193322.0
2019-04-12 11:00:00,42.18,42.2,42.16,42.16,185105.0,31.9256,31.9407,31.9104,31.9104,185105.0
2019-04-12 11:05:00,42.16,42.19,42.14,42.16,189550.0,31.9104,31.9331,31.8953,31.9104,189550.0
2019-04-12 11:10:00,42.17,42.18,42.14,42.15,136650.0,31.918,31.9256,31.8953,31.9029,136650.0
2019-04-12 11:15:00,42.15,42.16,42.11,42.16,203904.0,31.9029,31.9104,31.8726,31.9104,203904.0
2019-04-12 11:20:00,42.16,42.17,42.12,42.15,241852.0,31.9104,31.918,31.8802,31.9029,241852.0
2019-04-12 11:25:00,42.15,42.17,42.14,42.15,120312.0,31.9029,31.918,31.8953,31.9029,120312.0
2019-04-12 11:30:00,42.14,42.16,42.13,42.16,131377.0,31.8953,31.9104,31.8877,31.9104,131377.0
2019-04-12 11:35:00,42.16,42.16,42.12,42.13,125172.0,31.9104,31.9104,31.8802,31.8877,125172.0
2019-04-12 11:40:00,42.13,42.13,42.09,42.11,113030.0,31.8877,31.8877,31.8574,31.8726,113030.0
2019-04-12 11:45:00,42.12,42.12,42.08,42.1,174085.0,31.8802,31.8802,31.8499,31.865,174085.0
2019-04-12 11:50:00,42.09,42.1,42.06,42.08,74629.0,31.8574,31.865,31.8347,31.8499,74629.0
2019-04-12 11:55:00,42.08,42.1,42.05,42.05,100863.0,31.8499,31.865,31.8272,31.8272,100863.0
2019-04-12 12:00:00,42.05,42.06,42.03,42.05,83107.0,31.8272,31.8347,31.812,31.8272,83107.0
2019-04-12 12:05:00,42.05,42.07,42.04,42.06,126605.0,31.8272,31.8423,31.8196,31.8347,126605.0
2019-04-12 12:10:00,42.06,42.06,42.02,42.05,88737.0,31.8347,31.8347,31.8045,31.8272,88737.0
2019-04-12 12:15:00,42.05,42.07,42.03,42.06,157083.0,31.8272,31.8423,31.812,31.8347,157083.0
2019-04-12 12:20:00,42.06,42.07,42.04,42.05,105078.0,31.8347,31.8423,31.8196,31.8272,105078.0
2019-04-12 12:25:00,42.05,42.06,42.03,42.04,99238.0,31.8272,31.8347,31.812,31.8196,99238.0
2019-04-12 12:30:00,42.03,42.04,42.0,42.01,70266.0,31.812,31.8196,31.7893,31.7969,70266.0
2019-04-12 12:35:00,42.01,42.02,41.99,42.0,110324.0,31.7969,31.8045,31.7818,31.7893,110324.0
2019-04-12 12:40:00,41.99,42.0,41.96,41.97,121482.0,31.7818,31.7893,31.7591,31.7666,121482.0
2019-04-12 12:45:00,41.96,41.97,41.88,41.89,164393.0,31.7591,31.7666,31.6985,31.7061,164393.0
2019-04-12 12:50:00,41.89,41.97,41.88,41.97,100178.0,31.7061,31.7666,31.6985,31.7666,100178.0
2019-04-12 12:55:00,41.96,41.96,41.92,41.92,86677.0,31.7591,31.7591,31.7288,31.7288,86677.0
2019-04-12 13:00:00,41.93,41.93,41.87,41.89,369435.0,31.7363,31.7363,31.6909,31.7061,369435.0
2019-04-12 13:05:00,41.89,41.92,41.88,41.91,90460.0,31.7061,31.7288,31.6985,31.7212,90460.0
2019-04-12 13:10:00,41.91,41.92,41.89,41.92,108446.0,31.7212,31.7288,31.7061,31.7288,108446.0
2019-04-12 13:15:00,41.93,41.93,41.91,41.91,83166.0,31.7363,31.7363,31.7212,31.7212,83166.0
2019-04-12 13:20:00,41.91,41.92,41.91,41.91,77658.0,31.7212,31.7288,31.7212,31.7212,77658.0
2019-04-12 13:25:00,41.92,41.93,41.89,41.9,100568.0,31.7288,31.7363,31.7061,31.7136,100568.0
2019-04-12 13:30:00,41.9,41.9,41.88,41.88,61196.0,31.7136,31.7136,31.6985,31.6985,61196.0
2019-04-12 13:35:00,41.89,41.89,41.84,41.87,323750.0,31.7061,31.7061,31.6682,31.6909,323750.0
2019-04-12 13:40:00,41.87,41.88,41.85,41.87,149922.0,31.6909,31.6985,31.6758,31.6909,149922.0
2019-04-12 13:45:00,41.87,41.87,41.85,41.86,90801.0,31.6909,31.6909,31.6758,31.6834,90801.0
2019-04-12 13:50:00,41.86,41.86,41.81,41.81,112893.0,31.6834,31.6834,31.6455,31.6455,112893.0
2019-04-12 13:55:00,41.81,41.82,41.8,41.8,164303.0,31.6455,31.6531,31.6379,31.6379,164303.0
2019-04-12 14:00:00,41.8,41.82,41.8,41.8,150260.0,31.6379,31.6531,31.6379,31.6379,150260.0
2019-04-12 14:05:00,41.8,41.81,41.78,41.79,175220.0,31.6379,31.6455,31.6228,31.6304,175220.0
2019-04-12 14:10:00,41.78,41.79,41.7,41.75,310362.0,31.6228,31.6304,31.5623,31.6001,310362.0
2019-04-12 14:15:00,41.75,41.76,41.73,41.75,173053.0,31.6001,31.6077,31.585,31.6001,173053.0
2019-04-12 14:20:00,41.74,41.74,41.7,41.72,196639.0,31.5925,31.5925,31.5623,31.5774,196639.0
2019-04-12 14:25:00,41.72,41.75,41.71,41.75,114012.0,31.5774,31.6001,31.5698,31.6001,114012.0
2019-04-12 14:30:00,41.75,41.75,41.72,41.74,145300.0,31.6001,31.6001,31.5774,31.5925,145300.0
2019-04-12 14:35:00,41.74,41.75,41.7,41.75,258923.0,31.5925,31.6001,31.5623,31.6001,258923.0
2019-04-12 14:40:00,41.74,41.75,41.73,41.73,105030.0,31.5925,31.6001,31.585,31.585,105030.0
2019-04-12 14:45:00,41.73,41.74,41.7,41.7,107231.0,31.585,31.5925,31.5623,31.5623,107231.0
2019-04-12 14:50:00,41.7,41.71,41.67,41.68,237951.0,31.5623,31.5698,31.5396,31.5471,237951.0
2019-04-12 14:55:00,41.68,41.71,41.66,41.66,209553.0,31.5471,31.5698,31.532,31.532,209553.0
2019-04-12 15:00:00,41.66,41.67,41.6,41.63,383193.0,31.532,31.5396,31.4866,31.5093,383193.0
2019-04-12 15:05:00,41.63,41.63,41.58,41.62,408094.0,31.5093,31.5093,31.4714,31.5017,408094.0
2019-04-12 15:10:00,41.61,41.66,41.6,41.65,179717.0,31.4941,31.532,31.4866,31.5244,179717.0
2019-04-12 15:15:00,41.65,41.65,41.62,41.63,205208.0,31.5244,31.5244,31.5017,31.5093,205208.0
2019-04-12 15:20:00,41.62,41.75,41.61,41.75,310316.0,31.5017,31.6001,31.4941,31.6001,310316.0
2019-04-12 15:25:00,41.75,41.76,41.72,41.74,220983.0,31.6001,31.6077,31.5774,31.5925,220983.0
2019-04-12 15:30:00,41.74,41.78,41.74,41.76,255148.0,31.5925,31.6228,31.5925,31.6077,255148.0
2019-04-12 15:35:00,41.76,41.78,41.71,41.74,274373.0,31.6077,31.6228,31.5698,31.5925,274373.0
2019-04-12 15:40:00,41.74,41.75,41.71,41.71,240489.0,31.5925,31.6001,31.5698,31.5698,240489.0
2019-04-12 15:45:00,41.72,41.77,41.7,41.76,448572.0,31.5774,31.6152,31.5623,31.6077,448572.0
2019-04-12 15:50:00,41.75,41.76,41.68,41.68,644526.0,31.6001,31.6077,31.5471,31.5471,644526.0
2019-04-12 15:55:00,41.69,41.74,41.67,41.72,1561209.0,31.5547,31.5925,31.5396,31.5774,1561209.0
2019-04-15 09:30:00,41.86,41.86,41.47,41.58,510983.0,31.6834,31.6834,31.3882,31.4714,510983.0
2019-04-15 09:35:00,41.59,41.73,41.57,41.71,205979.0,31.479,31.585,31.4639,31.5698,205979.0
2019-04-15 09:40:00,41.71,41.83,41.7,41.81,195904.0,31.5698,31.6607,31.5623,31.6455,195904.0
2019-04-15 09:45:00,41.82,41.85,41.75,41.79,179839.0,31.6531,31.6758,31.6001,31.6304,179839.0
2019-04-15 09:50:00,41.79,41.86,41.72,41.84,172876.0,31.6304,31.6834,31.5774,31.6682,172876.0
2019-04-15 09:55:00,41.84,41.85,41.71,41.75,171009.0,31.6682,31.6758,31.5698,31.6001,171009.0
2019-04-15 10:00:00,41.76,41.86,41.75,41.84,173227.0,31.6077,31.6834,31.6001,31.6682,173227.0
2019-04-15 10:05:00,41.84,41.93,41.83,41.89,171076.0,31.6682,31.7363,31.6607,31.7061,171076.0
2019-04-15 10:10:00,41.89,41.92,41.87,41.91,147938.0,31.7061,31.7288,31.6909,31.7212,147938.0
2019-04-15 10:15:00,41.91,41.94,41.87,41.88,124349.0,31.7212,31.7439,31.6909,31.6985,124349.0
2019-04-15 10:20:00,41.89,41.92,41.86,41.89,97919.0,31.7061,31.7288,31.6834,31.7061,97919.0
2019-04-15 10:25:00,41.89,41.9,41.82,41.86,150188.0,31.7061,31.7136,31.6531,31.6834,150188.0
2019-04-15 10:30:00,41.85,41.95,41.84,41.93,321561.0,31.6758,31.7515,31.6682,31.7363,321561.0
2019-04-15 10:35:00,41.93,41.93,41.83,41.84,187542.0,31.7363,31.7363,31.6607,31.6682,187542.0
2019-04-15 10:40:00,41.85,41.87,41.78,41.8,165236.0,31.6758,31.6909,31.6228,31.6379,165236.0
2019-04-15 10:45:00,41.8,41.83,41.79,41.81,105288.0,31.6379,31.6607,31.6304,31.6455,105288.0
2019-04-15 10:50:00,41.8,41.9,41.8,41.9,104496.0,31.6379,31.7136,31.6379,31.7136,104496.0
2019-04-15 10:55:00,41.89,41.95,41.88,41.95,140841.0,31.7061,31.7515,31.6985,31.7515,140841.0
2019-04-15 11:00:00,41.96,42.0,41.95,41.98,125003.0,31.7591,31.7893,31.7515,31.7742,125003.0
2019-04-15 11:05:00,41.98,41.99,41.92,41.92,136647.0,31.7742,31.7818,31.7288,31.7288,136647.0
2019-04-15 11:10:00,41.92,41.93,41.88,41.91,137271.0,31.7288,31.7363,31.6985,31.7212,137271.0
2019-04-15 11:15:00,41.91,41.93,41.9,41.93,185977.0,31.7212,31.7363,31.7136,31.7363,185977.0
2019-04-15 11:20:00,41.93,41.93,41.9,41.93,150812.0,31.7363,31.7363,31.7136,31.7363,150812.0
2019-04-15 11:25:00,41.93,41.93,41.88,41.88,157425.0,31.7363,31.7363,31.6985,31.6985,157425.0
2019-04-15 11:30:00,41.88,41.93,41.84,41.86,147580.0,31.6985,31.7363,31.6682,31.6834,147580.0
2019-04-15 11:35:00,41.86,41.91,41.85,41.91,109341.0,31.6834,31.7212,31.6758,31.7212,109341.0
2019-04-15 11:40:00,41.91,41.91,41.86,41.86,98890.0,31.7212,31.7212,31.6834,31.6834,98890.0
2019-04-15 11:45:00,41.86,41.87,41.81,41.82,139727.0,31.6834,31.6909,31.6455,31.6531,139727.0
2019-04-15 11:50:00,41.83,41.84,41.78,41.8,199732.0,31.6607,31.6682,31.6228,31.6379,199732.0
2019-04-15 11:55:00,41.8,41.83,41.77,41.82,169136.0,31.6379,31.6607,31.6152,31.6531,169136.0
2019-04-15 12:00:00,41.82,41.86,41.81,41.84,119585.0,31.6531,31.6834,31.6455,31.6682,119585.0
2019-04-15 12:05:00,41.84,41.88,41.83,41.84,120951.0,31.6682,31.6985,31.6607,31.6682,120951.0
2019-04-15 12:10:00,41.84,41.86,41.84,41.84,87654.0,31.6682,31.6834,31.6682,31.6682,87654.0
2019-04-15 12:15:00,41.84,41.86,41.81,41.83,123021.0,31.6682,31.6834,31.6455,31.6607,123021.0
2019-04-15 12:20:00,41.83,41.83,41.81,41.83,121069.0,31.6607,31.6607,31.6455,31.6607,121069.0
2019-04-15 12:25:00,41.83,41.87,41.82,41.85,90007.0,31.6607,31.6909,31.6531,31.6758,90007.0
2019-04-15 12:30:00,41.84,41.87,41.84,41.87,68774.0,31.6682,31.6909,31.6682,31.6909,68774.0
2019-04-15 12:35:00,41.86,41.9,41.86,41.9,116903.0,31.6834,31.7136,31.6834,31.7136,116903.0
2019-04-15 12:40:00,41.89,41.91,41.88,41.91,93584.0,31.7061,31.7212,31.6985,31.7212,93584.0
2019-04-15 12:45:00,41.9,41.92,41.89,41.9,69546.0,31.7136,31.7288,31.7061,31.7136,69546.0
2019-04-15 12:50:00,41.89,41.9,41.87,41.89,64718.0,31.7061,31.7136,31.6909,31.7061,64718.0
2019-04-15 12:55:00,41.89,41.89,41.87,41.88,67281.0,31.7061,31.7061,31.6909,31.6985,67281.0
2019-04-15 13:00:00,41.89,41.89,41.87,41.88,61906.0,31.7061,31.7061,31.6909,31.6985,61906.0
2019-04-15 13:05:00,41.87,41.89,41.87,41.89,122759.0,31.6909,31.7061,31.6909,31.7061,122759.0
2019-04-15 13:10:00,41.88,41.91,41.88,41.91,84601.0,31.6985,31.7212,31.6985,31.7212,84601.0
2019-04-15 13:15:00,41.91,41.91,41.9,41.91,64490.0,31.7212,31.7212,31.7136,31.7212,64490.0
2019-04-15 13:20:00,41.91,41.91,41.89,41.9,68641.0,31.7212,31.7212,31.7061,31.7136,68641.0
2019-04-15 13:25:00,41.9,41.91,41.88,41.89,88360.0,31.7136,31.7212,31.6985,31.7061,88360.0
2019-04-15 13:30:00,41.89,41.89,41.88,41.89,58413.0,31.7061,31.7061,31.6985,31.7061,58413.0
2019-04-15 13:35:00,41.89,41.9,41.86,41.89,133601.0,31.7061,31.7136,31.6834,31.7061,133601.0
2019-04-15 13:40:00,41.88,41.92,41.87,41.91,112023.0,31.6985,31.7288,31.6909,31.7212,112023.0
2019-04-15 13:45:00,41.92,41.95,41.91,41.95,91867.0,31.7288,31.7515,31.7212,31.7515,91867.0
2019-04-15 13:50:00,41.95,41.97,41.94,41.95,101614.0,31.7515,31.7666,31.7439,31.7515,101614.0
2019-04-15 13:55:00,41.94,41.97,41.94,41.97,58173.0,31.7439,31.7666,31.7439,31.7666,58173.0
2019-04-15 14:00:00,41.97,41.97,41.94,41.94,68765.0,31.7666,31.7666,31.7439,31.7439,68765.0
2019-04-15 14:05:00,41.95,41.96,41.94,41.95,78619.0,31.7515,31.7591,31.7439,31.7515,78619.0
2019-04-15 14:10:00,41.96,41.96,41.93,41.94,128674.0,31.7591,31.7591,31.7363,31.7439,128674.0
2019-04-15 14:15:00,41.95,41.95,41.94,41.95,70302.0,31.7515,31.7515,31.7439,31.7515,70302.0
2019-04-15 14:20:00,41.95,41.95,41.93,41.94,105549.0,31.7515,31.7515,31.7363,31.7439,105549.0
2019-04-15 14:25:00,41.94,41.96,41.93,41.96,68152.0,31.7439,31.7591,31.7363,31.7591,68152.0
2019-04-15 14:30:00,41.96,41.98,41.95,41.96,113838.0,31.7591,31.7742,31.7515,31.7591,113838.0
2019-04-15 14:35:00,41.96,41.99,41.95,41.98,121169.0,31.7591,31.7818,31.7515,31.7742,121169.0
2019-04-15 14:40:00,41.98,42.0,41.98,42.0,115149.0,31.7742,31.7893,31.7742,31.7893,115149.0
2019-04-15 14:45:00,41.99,42.0,41.98,41.98,93609.0,31.7818,31.7893,31.7742,31.7742,93609.0
2019-04-15 14:50:00,41.98,42.01,41.97,41.98,209662.0,31.7742,31.7969,31.7666,31.7742,209662.0
2019-04-15 14:55:00,41.98,41.98,41.95,41.96,107488.0,31.7742,31.7742,31.7515,31.7591,107488.0
2019-04-15 15:00:00,41.96,41.98,41.95,41.98,128395.0,31.7591,31.7742,31.7515,31.7742,128395.0
2019-04-15 15:05:00,41.98,41.99,41.97,41.98,89916.0,31.7742,31.7818,31.7666,31.7742,89916.0
2019-04-15 15:10:00,41.99,42.0,41.98,41.98,120738.0,31.7818,31.7893,31.7742,31.7742,120738.0
2019-04-15 15:15:00,41.98,42.0,41.98,41.99,89839.0,31.7742,31.7893,31.7742,31.7818,89839.0
2019-04-15 15:20:00,41.99,42.0,41.99,41.99,125694.0,31.7818,31.7893,31.7818,31.7818,125694.0
2019-04-15 15:25:00,42.0,42.0,41.97,41.99,147301.0,31.7893,31.7893,31.7666,31.7818,147301.0
2019-04-15 15:30:00,41.99,42.0,41.99,42.0,157084.0,31.7818,31.7893,31.7818,31.7893,157084.0
2019-04-15 15:35:00,42.0,42.03,41.99,42.02,246211.0,31.7893,31.812,31.7818,31.8045,246211.0
2019-04-15 15:40:00,42.02,42.06,42.01,42.06,322182.0,31.8045,31.8347,31.7969,31.8347,322182.0
2019-04-15 15:45:00,42.06,42.12,42.04,42.09,680717.0,31.8347,31.8802,31.8196,31.8574,680717.0
2019-04-15 15:50:00,42.09,42.11,42.07,42.09,593461.0,31.8574,31.8726,31.8423,31.8574,593461.0
2019-04-15 15:55:00,42.1,42.12,42.06,42.09,922980.0,31.865,31.8802,31.8347,31.8574,922980.0
2019-04-16 09:30:00,42.22,42.3,41.97,42.01,457790.0,31.9558,32.0164,31.7666,31.7969,457790.0
2019-04-16 09:35:00,42.01,42.09,41.98,42.02,313100.0,31.7969,31.8574,31.7742,31.8045,313100.0
2019-04-16 09:40:00,42.03,42.07,42.0,42.02,212707.0,31.812,31.8423,31.7893,31.8045,212707.0
2019-04-16 09:45:00,42.03,42.12,42.01,42.09,163122.0,31.812,31.8802,31.7969,31.8574,163122.0
2019-04-16 09:50:00,42.09,42.15,42.06,42.07,150594.0,31.8574,31.9029,31.8347,31.8423,150594.0
2019-04-16 09:55:00,42.06,42.09,42.05,42.09,172735.0,31.8347,31.8574,31.8272,31.8574,172735.0
2019-04-16 10:00:00,42.09,42.13,42.08,42.12,159415.0,31.8574,31.8877,31.8499,31.8802,159415.0
2019-04-16 10:05:00,42.12,42.13,42.03,42.04,160044.0,31.8802,31.8877,31.812,31.8196,160044.0
2019-04-16 10:10:00,42.04,42.08,42.02,42.04,138455.0,31.8196,31.8499,31.8045,31.8196,138455.0
2019-04-16 10:15:00,42.04,42.08,41.99,41.99,108041.0,31.8196,31.8499,31.7818,31.7818,108041.0
2019-04-16 10:20:00,41.99,42.01,41.93,41.97,114845.0,31.7818,31.7969,31.7363,31.7666,114845.0
2019-04-16 10:25:00,41.97,41.98,41.91,41.96,115884.0,31.7666,31.7742,31.7212,31.7591,115884.0
2019-04-16 10:30:00,41.96,41.98,41.94,41.96,109765.0,31.7591,31.7742,31.7439,31.7591,109765.0
2019-04-16 10:35:00,41.97,42.03,41.96,42.0,109958.0,31.7666,31.812,31.7591,31.7893,109958.0
2019-04-16 10:40:00,41.99,42.02,41.96,42.0,152299.0,31.7818,31.8045,31.7591,31.7893,152299.0
2019-04-16 10:45:00,42.0,42.07,41.99,42.05,129214.0,31.7893,31.8423,31.7818,31.8272,129214.0
2019-04-16 10:50:00,42.05,42.05,42.0,42.01,146252.0,31.8272,31.8272,31.7893,31.7969,146252.0
2019-04-16 10:55:00,42.01,42.02,41.94,41.95,104403.0,31.7969,31.8045,31.7439,31.7515,104403.0
2019-04-16 11:00:00,41.94,41.95,41.88,41.91,217150.0,31.7439,31.7515,31.6985,31.7212,217150.0
2019-04-16 11:05:00,41.91,41.95,41.89,41.91,310560.0,31.7212,31.7515,31.7061,31.7212,310560.0
2019-04-16 11:10:00,41.91,41.92,41.81,41.83,399869.0,31.7212,31.7288,31.6455,31.6607,399869.0
2019-04-16 11:15:00,41.82,41.85,41.81,41.82,396781.0,31.6531,31.6758,31.6455,31.6531,396781.0
2019-04-16 11:20:00,41.82,41.85,41.8,41.83,179952.0,31.6531,31.6758,31.6379,31.6607,179952.0
2019-04-16 11:25:00,41.83,41.84,41.72,41.72,212256.0,31.6607,31.6682,31.5774,31.5774,212256.0
2019-04-16 11:30:00,41.72,41.73,41.66,41.71,312711.0,31.5774,31.585,31.532,31.5698,312711.0
2019-04-16 11:35:00,41.71,41.74,41.6,41.62,176143.0,31.5698,31.5925,31.4866,31.5017,176143.0
2019-04-16 11:40:00,41.62,41.68,41.61,41.64,222881.0,31.5017,31.5471,31.4941,31.5168,222881.0
2019-04-16 11:45:00,41.64,41.67,41.61,41.62,158616.0,31.5168,31.5396,31.4941,31.5017,158616.0
2019-04-16 11:50:00,41.63,41.64,41.6,41.64,147483.0,31.5093,31.5168,31.4866,31.5168,147483.0
2019-04-16 11:55:00,41.63,41.64,41.57,41.58,130024.0,31.5093,31.5168,31.4639,31.4714,130024.0
2019-04-16 12:00:00,41.58,41.62,41.57,41.61,152598.0,31.4714,31.5017,31.4639,31.4941,152598.0
2019-04-16 12:05:00,41.61,41.62,41.57,41.58,160272.0,31.4941,31.5017,31.4639,31.4714,160272.0
2019-04-16 12:10:00,41.58,41.62,41.56,41.59,137510.0,31.4714,31.5017,31.4563,31.479,137510.0
2019-04-16 12:15:00,41.59,41.62,41.57,41.6,125512.0,31.479,31.5017,31.4639,31.4866,125512.0
2019-04-16 12:20:00,41.61,41.62,41.59,41.59,114035.0,31.4941,31.5017,31.479,31.479,114035.0
2019-04-16 12:25:00,41.59,41.61,41.56,41.57,347313.0,31.479,31.4941,31.4563,31.4639,347313.0
2019-04-16 12:30:00,41.58,41.59,41.54,41.57,209659.0,31.4714,31.479,31.4412,31.4639,209659.0
2019-04-16 12:35:00,41.57,41.57,41.5,41.52,175204.0,31.4639,31.4639,31.4109,31.426,175204.0
2019-04-16 12:40:00,41.51,41.52,41.47,41.51,377462.0,31.4185,31.426,31.3882,31.4185,377462.0
2019-04-16 12:45:00,41.51,41.51,41.49,41.5,90413.0,31.4185,31.4185,31.4033,31.4109,90413.0
2019-04-16 12:50:00,41.5,41.51,41.48,41.5,145047.0,31.4109,31.4185,31.3957,31.4109,145047.0
2019-04-16 12:55:00,41.5,41.56,41.48,41.53,149836.0,31.4109,31.4563,31.3957,31.4336,149836.0
2019-04-16 13:00:00,41.52,41.54,41.52,41.54,117006.0,31.426,31.4412,31.426,31.4412,117006.0
2019-04-16 13:05:00,41.53,41.56,41.53,41.55,118352.0,31.4336,31.4563,31.4336,31.4487,118352.0
2019-04-16 13:10:00,41.55,41.55,41.51,41.52,104407.0,31.4487,31.4487,31.4185,31.426,104407.0
2019-04-16 13:15:00,41.52,41.53,41.51,41.52,140901.0,31.426,31.4336,31.4185,31.426,140901.0
2019-04-16 13:20:00,41.52,41.52,41.49,41.5,145115.0,31.426,31.426,31.4033,31.4109,145115.0
2019-04-16 13:25:00,41.5,41.5,41.44,41.44,209092.0,31.4109,31.4109,31.3655,31.3655,209092.0
2019-04-16 13:30:00,41.45,41.48,41.44,41.47,708048.0,31.373,31.3957,31.3655,31.3882,708048.0
2019-04-16 13:35:00,41.46,41.46,41.38,41.39,222245.0,31.3806,31.3806,31.3201,31.3276,222245.0
2019-04-16 13:40:00,41.38,41.39,41.31,41.33,216156.0,31.3201,31.3276,31.2671,31.2822,216156.0
2019-04-16 13:45:00,41.33,41.37,41.32,41.36,228188.0,31.2822,31.3125,31.2746,31.3049,228188.0
2019-04-16 13:50:00,41.36,41.36,41.31,41.32,197178.0,31.3049,31.3049,31.2671,31.2746,197178.0
2019-04-16 13:55:00,41.32,41.32,41.25,41.3,328480.0,31.2746,31.2746,31.2217,31.2595,328480.0
2019-04-16 14:00:00,41.3,41.3,41.25,41.26,195417.0,31.2595,31.2595,31.2217,31.2292,195417.0
2019-04-16 14:05:00,41.26,41.26,41.2,41.2,196620.0,31.2292,31.2292,31.1838,31.1838,196620.0
2019-04-16 14:10:00,41.2,41.24,41.17,41.24,325544.0,31.1838,31.2141,31.1611,31.2141,325544.0
2019-04-16 14:15:00,41.24,41.26,41.21,41.21,152998.0,31.2141,31.2292,31.1914,31.1914,152998.0
2019-04-16 14:20:00,41.21,41.22,41.18,41.19,221677.0,31.1914,31.199,31.1687,31.1762,221677.0
2019-04-16 14:25:00,41.19,41.2,41.16,41.2,223050.0,31.1762,31.1838,31.1535,31.1838,223050.0
2019-04-16 14:30:00,41.2,41.24,41.18,41.23,223441.0,31.1838,31.2141,31.1687,31.2065,223441.0
2019-04-16 14:35:00,41.23,41.24,41.19,41.2,282127.0,31.2065,31.2141,31.1762,31.1838,282127.0
2019-04-16 14:40:00,41.2,41.22,41.19,41.2,309315.0,31.1838,31.199,31.1762,31.1838,309315.0
2019-04-16 14:45:00,41.21,41.21,41.13,41.14,266033.0,31.1914,31.1914,31.1308,31.1384,266033.0
2019-04-16 14:50:00,41.13,41.14,41.09,41.1,422534.0,31.1308,31.1384,31.1006,31.1081,422534.0
2019-04-16 14:55:00,41.1,41.12,41.07,41.09,388629.0,31.1081,31.1233,31.0854,31.1006,388629.0
2019-04-16 15:00:00,41.08,41.09,41.02,41.02,254049.0,31.093,31.1006,31.0476,31.0476,254049.0
2019-04-16 15:05:00,41.02,41.06,41.0,41.0,782550.0,31.0476,31.0779,31.0324,31.0324,782550.0
2019-04-16 15:10:00,41.01,41.03,40.97,41.0,574378.0,31.04,31.0551,31.0097,31.0324,574378.0
2019-04-16 15:15:00,41.0,41.01,40.98,40.98,426625.0,31.0324,31.04,31.0173,31.0173,426625.0
2019-04-16 15:20:00,40.98,40.99,40.95,40.96,577717.0,31.0173,31.0249,30.9946,31.0022,577717.0
2019-04-16 15:25:00,40.96,41.0,40.93,40.97,572917.0,31.0022,31.0324,30.9795,31.0097,572917.0
2019-04-16 15:30:00,40.97,40.98,40.92,40.96,483359.0,31.0097,31.0173,30.9719,31.0022,483359.0
2019-04-16 15:35:00,40.97,40.97,40.9,40.91,622874.0,31.0097,31.0097,30.9567,30.9643,622874.0
2019-04-16 15:40:00,40.91,40.92,40.87,40.88,358815.0,30.9643,30.9719,30.934,30.9416,358815.0
2019-04-16 15:45:00,40.88,40.92,40.87,40.9,836560.0,30.9416,30.9719,30.934,30.9567,836560.0
2019-04-16 15:50:00,40.9,40.92,40.83,40.85,1135900.0,30.9567,30.9719,30.9038,30.9189,1135900.0
2019-04-16 15:55:00,40.85,40.91,40.84,40.91,1578542.0,30.9189,30.9643,30.9113,30.9643,1578542.0
2019-04-17 09:30:00,40.9,41.0,40.73,40.77,547890.0,30.9567,31.0324,30.8281,30.8584,547890.0
2019-04-17 09:35:00,40.77,40.82,40.51,40.62,485734.0,30.8584,30.8962,30.6616,30.7448,485734.0
2019-04-17 09:40:00,40.62,40.62,40.39,40.39,763988.0,30.7448,30.7448,30.5707,30.5707,763988.0
2019-04-17 09:45:00,40.4,40.41,40.26,40.28,583316.0,30.5783,30.5859,30.4723,30.4875,583316.0
2019-04-17 09:50:00,40.28,40.32,40.25,40.25,432060.0,30.4875,30.5178,30.4648,30.4648,432060.0
2019-04-17 09:55:00,40.26,40.29,40.19,40.2,394598.0,30.4723,30.495,30.4194,30.4269,394598.0
2019-04-17 10:00:00,40.21,40.25,40.14,40.16,411388.0,30.4345,30.4648,30.3815,30.3967,411388.0
2019-04-17 10:05:00,40.15,40.26,40.08,40.16,573706.0,30.3891,30.4723,30.3361,30.3967,573706.0
2019-04-17 10:10:00,40.16,40.25,40.1,40.23,584994.0,30.3967,30.4648,30.3512,30.4496,584994.0
2019-04-17 10:15:00,40.23,40.3,40.16,40.29,531344.0,30.4496,30.5026,30.3967,30.495,531344.0
2019-04-17 10:20:00,40.29,40.3,40.18,40.19,396522.0,30.495,30.5026,30.4118,30.4194,396522.0
2019-04-17 10:25:00,40.19,40.26,40.17,40.19,325472.0,30.4194,30.4723,30.4042,30.4194,325472.0
2019-04-17 10:30:00,40.19,40.21,40.05,40.05,468266.0,30.4194,30.4345,30.3134,30.3134,468266.0
2019-04-17 10:35:00,40.05,40.07,40.03,40.05,408765.0,30.3134,30.3285,30.2983,30.3134,408765.0
2019-04-17 10:40:00,40.05,40.09,40.03,40.05,376225.0,30.3134,30.3437,30.2983,30.3134,376225.0
2019-04-17 10:45:00,40.04,40.08,40.03,40.06,449366.0,30.3058,30.3361,30.2983,30.321,449366.0
2019-04-17 10:50:00,40.05,40.08,40.02,40.04,480065.0,30.3134,30.3361,30.2907,30.3058,480065.0
2019-04-17 10:55:00,40.04,40.06,40.03,40.05,419302.0,30.3058,30.321,30.2983,30.3134,419302.0
2019-04-17 11:00:00,40.05,40.1,40.03,40.07,364557.0,30.3134,30.3512,30.2983,30.3285,364557.0
2019-04-17 11:05:00,40.08,40.1,40.03,40.05,459183.0,30.3361,30.3512,30.2983,30.3134,459183.0
2019-04-17 11:10:00,40.04,40.06,40.02,40.02,881171.0,30.3058,30.321,30.2907,30.2907,881171.0
2019-04-17 11:15:00,40.02,40.07,40.01,40.04,555254.0,30.2907,30.3285,30.2831,30.3058,555254.0
2019-04-17 11:20:00,40.04,40.06,40.01,40.05,448026.0,30.3058,30.321,30.2831,30.3134,448026.0
2019-04-17 11:25:00,40.05,40.14,40.05,40.11,327725.0,30.3134,30.3815,30.3134,30.3588,327725.0
2019-04-17 11:30:00,40.11,40.12,40.04,40.09,329218.0,30.3588,30.3664,30.3058,30.3437,329218.0
2019-04-17 11:35:00,40.09,40.17,40.09,40.16,333101.0,30.3437,30.4042,30.3437,30.3967,333101.0
2019-04-17 11:40:00,40.16,40.17,40.09,40.09,315592.0,30.3967,30.4042,30.3437,30.3437,315592.0
2019-04-17 11:45:00,40.09,40.14,40.09,40.12,376261.0,30.3437,30.3815,30.3437,30.3664,376261.0
2019-04-17 11:50:00,40.12,40.13,40.08,40.09,266865.0,30.3664,30.3739,30.3361,30.3437,266865.0
2019-04-17 11:55:00,40.08,40.09,39.92,39.95,705262.0,30.3361,30.3437,30.215,30.2377,705262.0
2019-04-17 12:00:00,39.95,39.98,39.9,39.91,237770.0,30.2377,30.2604,30.1999,30.2074,237770.0
2019-04-17 12:05:00,39.9,39.91,39.83,39.84,483857.0,30.1999,30.2074,30.1469,30.1544,483857.0
2019-04-17 12:10:00,39.84,39.88,39.83,39.84,319827.0,30.1544,30.1847,30.1469,30.1544,319827.0
2019-04-17 12:15:00,39.84,39.88,39.82,39.84,437184.0,30.1544,30.1847,30.1393,30.1544,437184.0
2019-04-17 12:20:00,39.84,39.86,39.78,39.78,668802.0,30.1544,30.1696,30.109,30.109,668802.0
2019-04-17 12:25:00,39.79,39.89,39.78,39.86,907798.0,30.1166,30.1923,30.109,30.1696,907798.0
2019-04-17 12:30:00,39.86,39.93,39.85,39.88,247583.0,30.1696,30.2226,30.162,30.1847,247583.0
2019-04-17 12:35:00,39.88,39.89,39.84,39.85,479724.0,30.1847,30.1923,30.1544,30.162,479724.0
2019-04-17 12:40:00,39.85,39.88,39.83,39.87,208131.0,30.162,30.1847,30.1469,30.1772,208131.0
2019-04-17 12:45:00,39.86,39.9,39.84,39.9,362779.0,30.1696,30.1999,30.1544,30.1999,362779.0
2019-04-17 12:50:00,39.89,39.93,39.89,39.91,231634.0,30.1923,30.2226,30.1923,30.2074,231634.0
2019-04-17 12:55:00,39.92,39.96,39.91,39.94,244137.0,30.215,30.2453,30.2074,30.2301,244137.0
2019-04-17 13:00:00,39.94,39.94,39.9,39.91,257447.0,30.2301,30.2301,30.1999,30.2074,257447.0
2019-04-17 13:05:00,39.92,39.93,39.89,39.89,184929.0,30.215,30.2226,30.1923,30.1923,184929.0
2019-04-17 13:10:00,39.89,39.91,39.89,39.91,140059.0,30.1923,30.2074,30.1923,30.2074,140059.0
2019-04-17 13:15:00,39.91,39.92,39.9,39.91,189236.0,30.2074,30.215,30.1999,30.2074,189236.0
2019-04-17 13:20:00,39.9,39.91,39.83,39.84,276974.0,30.1999,30.2074,30.1469,30.1544,276974.0
2019-04-17 13:25:00,39.84,39.85,39.82,39.84,238260.0,30.1544,30.162,30.1393,30.1544,238260.0
2019-04-17 13:30:00,39.84,39.85,39.82,39.84,267656.0,30.1544,30.162,30.1393,30.1544,267656.0
2019-04-17 13:35:00,39.85,39.85,39.8,39.8,196688.0,30.162,30.162,30.1242,30.1242,196688.0
2019-04-17 13:40:00,39.8,39.81,39.79,39.8,262789.0,30.1242,30.1317,30.1166,30.1242,262789.0
2019-04-17 13:45:00,39.8,39.81,39.72,39.72,309074.0,30.1242,30.1317,30.0636,30.0636,309074.0
2019-04-17 13:50:00,39.72,39.73,39.63,39.64,381427.0,30.0636,30.0712,29.9955,30.0031,381427.0
2019-04-17 13:55:00,39.64,39.64,39.41,39.43,980721.0,30.0031,30.0031,29.829,29.8441,980721.0
2019-04-17 14:00:00,39.43,39.55,39.43,39.5,545239.0,29.8441,29.9349,29.8441,29.8971,545239.0
2019-04-17 14:05:00,39.5,39.52,39.39,39.41,513817.0,29.8971,29.9122,29.8138,29.829,513817.0
2019-04-17 14:10:00,39.42,39.47,39.4,39.47,322736.0,29.8366,29.8744,29.8214,29.8744,322736.0
2019-04-17 14:15:00,39.47,39.49,39.44,39.48,714726.0,29.8744,29.8895,29.8517,29.882,714726.0
2019-04-17 14:20:00,39.49,39.5,39.45,39.48,267995.0,29.8895,29.8971,29.8593,29.882,267995.0
2019-04-17 14:25:00,39.48,39.49,39.44,39.44,390253.0,29.882,29.8895,29.8517,29.8517,390253.0
2019-04-17 14:30:00,39.44,39.54,39.42,39.52,591680.0,29.8517,29.9274,29.8366,29.9122,591680.0
2019-04-17 14:35:00,39.52,39.59,39.51,39.57,222627.0,29.9122,29.9652,29.9047,29.9501,222627.0
2019-04-17 14:40:00,39.57,39.65,39.55,39.62,358599.0,29.9501,30.0106,29.9349,29.9879,358599.0
2019-04-17 14:45:00,39.62,39.71,39.62,39.7,330458.0,29.9879,30.0561,29.9879,30.0485,330458.0
2019-04-17 14:50:00,39.7,39.78,39.68,39.71,360581.0,30.0485,30.109,30.0333,30.0561,360581.0
2019-04-17 14:55:00,39.72,39.74,39.69,39.72,417303.0,30.0636,30.0788,30.0409,30.0636,417303.0
2019-04-17 15:00:00,39.72,39.74,39.68,39.73,882314.0,30.0636,30.0788,30.0333,30.0712,882314.0
2019-04-17 15:05:00,39.73,39.75,39.69,39.7,814866.0,30.0712,30.0863,30.0409,30.0485,814866.0
2019-04-17 15:10:00,39.7,39.83,39.7,39.83,418446.0,30.0485,30.1469,30.0485,30.1469,418446.0
2019-04-17 15:15:00,39.82,39.89,39.82,39.85,453647.0,30.1393,30.1923,30.1393,30.162,453647.0
2019-04-17 15:20:00,39.84,39.87,39.83,39.83,328217.0,30.1544,30.1772,30.1469,30.1469,328217.0
2019-04-17 15:25:00,39.84,39.89,39.81,39.88,439704.0,30.1544,30.1923,30.1317,30.1847,439704.0
2019-04-17 15:30:00,39.88,39.89,39.84,39.87,600761.0,30.1847,30.1923,30.1544,30.1772,600761.0
2019-04-17 15:35:00,39.87,39.87,39.85,39.87,518051.0,30.1772,30.1772,30.162,30.1772,518051.0
2019-04-17 15:40:00,39.87,39.87,39.85,39.87,626385.0,30.1772,30.1772,30.162,30.1772,626385.0
2019-04-17 15:45:00,39.87,39.93,39.84,39.88,859790.0,30.1772,30.2226,30.1544,30.1847,859790.0
2019-04-17 15:50:00,39.89,39.91,39.86,39.87,612727.0,30.1923,30.2074,30.1696,30.1772,612727.0
2019-04-17 15:55:00,39.86,39.89,39.83,39.87,1428208.0,30.1696,30.1923,30.1469,30.1772,1428208.0
2019-04-18 09:30:00,39.93,39.93,39.45,39.48,2031578.0,30.2226,30.2226,29.8593,29.882,2031578.0
2019-04-18 09:35:00,39.49,39.53,39.3,39.43,892027.0,29.8895,29.9198,29.7457,29.8441,892027.0
2019-04-18 09:40:00,39.43,39.57,39.2,39.25,843005.0,29.8441,29.9501,29.67,29.7079,843005.0
2019-04-18 09:45:00,39.25,39.42,39.24,39.37,613593.0,29.7079,29.8366,29.7003,29.7987,613593.0
2019-04-18 09:50:00,39.36,39.37,39.06,39.09,984846.0,29.7911,29.7987,29.5641,29.5868,984846.0
2019-04-18 09:55:00,39.09,39.1,38.76,38.86,1326141.0,29.5868,29.5943,29.337,29.4127,1326141.0
2019-04-18 10:00:00,38.86,38.92,38.68,38.73,1044039.0,29.4127,29.4581,29.2765,29.3143,1044039.0
2019-04-18 10:05:00,38.74,38.76,38.63,38.75,1505612.0,29.3219,29.337,29.2386,29.3294,1505612.0
2019-04-18 10:10:00,38.75,38.76,38.55,38.68,1162225.0,29.3294,29.337,29.1781,29.2765,1162225.0
2019-04-18 10:15:00,38.68,38.73,38.62,38.66,831886.0,29.2765,29.3143,29.231,29.2613,831886.0
2019-04-18 10:20:00,38.65,38.7,38.56,38.6,650430.0,29.2537,29.2916,29.1856,29.2159,650430.0
2019-04-18 10:25:00,38.6,38.62,38.54,38.59,680856.0,29.2159,29.231,29.1705,29.2083,680856.0
2019-04-18 10:30:00,38.59,38.65,38.52,38.58,868926.0,29.2083,29.2537,29.1554,29.2008,868926.0
2019-04-18 10:35:00,38.59,38.67,38.45,38.48,1355986.0,29.2083,29.2689,29.1024,29.1251,1355986.0
2019-04-18 10:40:00,38.48,38.8,38.42,38.79,860714.0,29.1251,29.3673,29.0797,29.3597,860714.0
2019-04-18 10:45:00,38.79,38.82,38.65,38.8,1120392.0,29.3597,29.3824,29.2537,29.3673,1120392.0
2019-04-18 10:50:00,38.81,38.81,38.67,38.78,1549407.0,29.3749,29.3749,29.2689,29.3521,1549407.0
2019-04-18 10:55:00,38.78,38.94,38.75,38.94,700107.0,29.3521,29.4732,29.3294,29.4732,700107.0
2019-04-18 11:00:00,38.94,38.98,38.83,38.94,903505.0,29.4732,29.5035,29.39,29.4732,903505.0
2019-04-18 11:05:00,38.94,38.96,38.8,38.86,872249.0,29.4732,29.4884,29.3673,29.4127,872249.0
2019-04-18 11:10:00,38.85,38.92,38.81,38.84,448868.0,29.4051,29.4581,29.3749,29.3976,448868.0
2019-04-18 11:15:00,38.84,38.84,38.62,38.64,502008.0,29.3976,29.3976,29.231,29.2462,502008.0
2019-04-18 11:20:00,38.65,38.79,38.63,38.74,411489.0,29.2537,29.3597,29.2386,29.3219,411489.0
2019-04-18 11:25:00,38.75,38.79,38.68,38.73,547551.0,29.3294,29.3597,29.2765,29.3143,547551.0
2019-04-18 11:30:00,38.73,38.83,38.73,38.83,379311.0,29.3143,29.39,29.3143,29.39,379311.0
2019-04-18 11:35:00,38.83,39.08,38.81,39.08,540018.0,29.39,29.5792,29.3749,29.5792,540018.0
2019-04-18 11:40:00,39.08,39.08,38.94,38.99,394901.0,29.5792,29.5792,29.4732,29.5111,394901.0
2019-04-18 11:45:00,38.98,39.0,38.93,38.99,365972.0,29.5035,29.5187,29.4657,29.5111,365972.0
2019-04-18 11:50:00,38.98,39.02,38.96,38.96,318976.0,29.5035,29.5338,29.4884,29.4884,318976.0
2019-04-18 11:55:00,38.97,38.98,38.92,38.98,224517.0,29.496,29.5035,29.4581,29.5035,224517.0
2019-04-18 12:00:00,38.98,39.03,38.93,39.01,542816.0,29.5035,29.5414,29.4657,29.5262,542816.0
2019-04-18 12:05:00,39.01,39.14,39.01,39.11,427994.0,29.5262,29.6246,29.5262,29.6019,427994.0
2019-04-18 12:10:00,39.11,39.14,39.04,39.05,236783.0,29.6019,29.6246,29.5489,29.5565,236783.0
2019-04-18 12:15:00,39.05,39.18,39.05,39.18,528068.0,29.5565,29.6549,29.5565,29.6549,528068.0
2019-04-18 12:20:00,39.18,39.19,39.1,39.11,329534.0,29.6549,29.6625,29.5943,29.6019,329534.0
2019-04-18 12:25:00,39.11,39.11,39.02,39.09,367103.0,29.6019,29.6019,29.5338,29.5868,367103.0
2019-04-18 12:30:00,39.09,39.15,39.07,39.13,473178.0,29.5868,29.6322,29.5716,29.6171,473178.0
2019-04-18 12:35:00,39.13,39.17,39.11,39.15,711600.0,29.6171,29.6473,29.6019,29.6322,711600.0
2019-04-18 12:40:00,39.15,39.17,39.11,39.13,202740.0,29.6322,29.6473,29.6019,29.6171,202740.0
2019-04-18 12:45:00,39.13,39.2,39.12,39.2,138074.0,29.6171,29.67,29.6095,29.67,138074.0
2019-04-18 12:50:00,39.2,39.28,39.19,39.21,470296.0,29.67,29.7306,29.6625,29.6776,470296.0
2019-04-18 12:55:00,39.21,39.23,39.08,39.09,348038.0,29.6776,29.6927,29.5792,29.5868,348038.0
2019-04-18 13:00:00,39.09,39.16,39.07,39.16,372148.0,29.5868,29.6398,29.5716,29.6398,372148.0
2019-04-18 13:05:00,39.15,39.16,39.1,39.11,360095.0,29.6322,29.6398,29.5943,29.6019,360095.0
2019-04-18 13:10:00,39.11,39.12,38.98,38.98,470810.0,29.6019,29.6095,29.5035,29.5035,470810.0
2019-04-18 13:15:00,38.98,39.01,38.96,39.01,416544.0,29.5035,29.5262,29.4884,29.5262,416544.0
2019-04-18 13:20:00,39.0,39.13,39.0,39.13,209253.0,29.5187,29.6171,29.5187,29.6171,209253.0
2019-04-18 13:25:00,39.13,39.21,39.12,39.18,188267.0,29.6171,29.6776,29.6095,29.6549,188267.0
2019-04-18 13:30:00,39.18,39.24,39.17,39.21,175614.0,29.6549,29.7003,29.6473,29.6776,175614.0
2019-04-18 13:35:00,39.21,39.27,39.2,39.27,199755.0,29.6776,29.723,29.67,29.723,199755.0
2019-04-18 13:40:00,39.26,39.32,39.26,39.3,252458.0,29.7155,29.7609,29.7155,29.7457,252458.0
2019-04-18 13:45:00,39.3,39.33,39.27,39.33,167651.0,29.7457,29.7684,29.723,29.7684,167651.0
2019-04-18 13:50:00,39.33,39.33,39.28,39.32,271316.0,29.7684,29.7684,29.7306,29.7609,271316.0
2019-04-18 13:55:00,39.32,39.37,39.3,39.36,310270.0,29.7609,29.7987,29.7457,29.7911,310270.0
2019-04-18 14:00:00,39.36,39.36,39.3,39.3,212318.0,29.7911,29.7911,29.7457,29.7457,212318.0
2019-04-18 14:05:00,39.3,39.31,39.26,39.27,211503.0,29.7457,29.7533,29.7155,29.723,211503.0
2019-04-18 14:10:00,39.27,39.34,39.24,39.25,342200.0,29.723,29.776,29.7003,29.7079,342200.0
2019-04-18 14:15:00,39.26,39.29,39.21,39.25,233592.0,29.7155,29.7382,29.6776,29.7079,233592.0
2019-04-18 14:20:00,39.24,39.28,39.24,39.26,167510.0,29.7003,29.7306,29.7003,29.7155,167510.0
2019-04-18 14:25:00,39.26,39.26,39.2,39.22,285799.0,29.7155,29.7155,29.67,29.6852,285799.0
2019-04-18 14:30:00,39.22,39.27,39.21,39.26,154848.0,29.6852,29.723,29.6776,29.7155,154848.0
2019-04-18 14:35:00,39.25,39.3,39.24,39.3,107024.0,29.7079,29.7457,29.7003,29.7457,107024.0
2019-04-18 14:40:00,39.3,39.33,39.29,39.33,141174.0,29.7457,29.7684,29.7382,29.7684,141174.0
2019-04-18 14:45:00,39.32,39.33,39.23,39.27,314581.0,29.7609,29.7684,29.6927,29.723,314581.0
2019-04-18 14:50:00,39.27,39.29,39.22,39.25,264988.0,29.723,29.7382,29.6852,29.7079,264988.0
2019-04-18 14:55:00,39.25,39.26,39.24,39.26,187973.0,29.7079,29.7155,29.7003,29.7155,187973.0
2019-04-18 15:00:00,39.26,39.27,39.24,39.27,262367.0,29.7155,29.723,29.7003,29.723,262367.0
2019-04-18 15:05:00,39.27,39.27,39.24,39.25,255796.0,29.723,29.723,29.7003,29.7079,255796.0
2019-04-18 15:10:00,39.24,39.27,39.24,39.27,306224.0,29.7003,29.723,29.7003,29.723,306224.0
2019-04-18 15:15:00,39.27,39.33,39.26,39.3,348091.0,29.723,29.7684,29.7155,29.7457,348091.0
2019-04-18 15:20:00,39.31,39.35,39.3,39.35,273205.0,29.7533,29.7836,29.7457,29.7836,273205.0
2019-04-18 15:25:00,39.35,39.36,39.33,39.34,294123.0,29.7836,29.7911,29.7684,29.776,294123.0
2019-04-18 15:30:00,39.33,39.36,39.29,39.36,333576.0,29.7684,29.7911,29.7382,29.7911,333576.0
2019-04-18 15:35:00,39.36,39.45,39.35,39.45,691115.0,29.7911,29.8593,29.7836,29.8593,691115.0
2019-04-18 15:40:00,39.45,39.45,39.37,39.4,406631.0,29.8593,29.8593,29.7987,29.8214,406631.0
2019-04-18 15:45:00,39.39,39.4,39.32,39.34,503023.0,29.8138,29.8214,29.7609,29.776,503023.0
2019-04-18 15:50:00,39.35,39.38,39.3,39.36,932478.0,29.7836,29.8063,29.7457,29.7911,932478.0
2019-04-18 15:55:00,39.35,39.38,39.3,39.38,2392338.0,29.7836,29.8063,29.7457,29.8063,2392338.0
2019-04-22 09:30:00,39.03,39.13,38.81,39.07,890132.0,29.5414,29.6171,29.3749,29.5716,890132.0
2019-04-22 09:35:00,39.07,39.26,38.94,39.17,576282.0,29.5716,29.7155,29.4732,29.6473,576282.0
2019-04-22 09:40:00,39.17,39.27,39.16,39.18,338095.0,29.6473,29.723,29.6398,29.6549,338095.0
2019-04-22 09:45:00,39.19,39.43,39.15,39.38,430251.0,29.6625,29.8441,29.6322,29.8063,430251.0
2019-04-22 09:50:00,39.39,39.4,39.27,39.29,546059.0,29.8138,29.8214,29.723,29.7382,546059.0
2019-04-22 09:55:00,39.28,39.46,39.24,39.46,535099.0,29.7306,29.8668,29.7003,29.8668,535099.0
2019-04-22 10:00:00,39.46,39.49,39.4,39.46,261247.0,29.8668,29.8895,29.8214,29.8668,261247.0
2019-04-22 10:05:00,39.47,39.5,39.29,39.29,247155.0,29.8744,29.8971,29.7382,29.7382,247155.0
2019-04-22 10:10:00,39.29,39.31,39.22,39.28,240263.0,29.7382,29.7533,29.6852,29.7306,240263.0
2019-04-22 10:15:00,39.29,39.33,39.26,39.3,230606.0,29.7382,29.7684,29.7155,29.7457,230606.0
2019-04-22 10:20:00,39.29,39.31,39.17,39.21,375025.0,29.7382,29.7533,29.6473,29.6776,375025.0
2019-04-22 10:25:00,39.21,39.28,39.18,39.26,167303.0,29.6776,29.7306,29.6549,29.7155,167303.0
2019-04-22 10:30:00,39.27,39.32,39.22,39.25,204373.0,29.723,29.7609,29.6852,29.7079,204373.0
2019-04-22 10:35:00,39.25,39.26,39.2,39.23,179428.0,29.7079,29.7155,29.67,29.6927,179428.0
2019-04-22 10:40:00,39.23,39.25,39.14,39.15,254060.0,29.6927,29.7079,29.6246,29.6322,254060.0
2019-04-22 10:45:00,39.15,39.18,39.09,39.16,430313.0,29.6322,29.6549,29.5868,29.6398,430313.0
2019-04-22 10:50:00,39.17,39.18,39.14,39.16,280325.0,29.6473,29.6549,29.6246,29.6398,280325.0
2019-04-22 10:55:00,39.17,39.18,39.13,39.14,225475.0,29.6473,29.6549,29.6171,29.6246,225475.0
2019-04-22 11:00:00,39.14,39.14,39.01,39.04,449830.0,29.6246,29.6246,29.5262,29.5489,449830.0
2019-04-22 11:05:00,39.04,39.04,38.85,38.88,759610.0,29.5489,29.5489,29.4051,29.4278,759610.0
2019-04-22 11:10:00,38.87,38.97,38.87,38.96,575468.0,29.4203,29.496,29.4203,29.4884,575468.0
2019-04-22 11:15:00,38.95,39.01,38.92,38.95,610566.0,29.4808,29.5262,29.4581,29.4808,610566.0
2019-04-22 11:20:00,38.96,38.96,38.88,38.9,294385.0,29.4884,29.4884,29.4278,29.443,294385.0
2019-04-22 11:25:00,38.9,38.9,38.85,38.89,298241.0,29.443,29.443,29.4051,29.4354,298241.0
2019-04-22 11:30:00,38.89,38.92,38.86,38.89,284193.0,29.4354,29.4581,29.4127,29.4354,284193.0
2019-04-22 11:35:00,38.89,38.9,38.86,38.9,154066.0,29.4354,29.443,29.4127,29.443,154066.0
2019-04-22 11:40:00,38.9,38.93,38.88,38.89,240520.0,29.443,29.4657,29.4278,29.4354,240520.0
2019-04-22 11:45:00,38.89,38.91,38.88,38.89,171546.0,29.4354,29.4505,29.4278,29.4354,171546.0
2019-04-22 11:50:00,38.89,38.91,38.89,38.9,197305.0,29.4354,29.4505,29.4354,29.443,197305.0
2019-04-22 11:55:00,38.89,38.92,38.88,38.9,169506.0,29.4354,29.4581,29.4278,29.443,169506.0
2019-04-22 12:00:00,38.91,38.92,38.89,38.91,163556.0,29.4505,29.4581,29.4354,29.4505,163556.0
2019-04-22 12:05:00,38.91,38.95,38.88,38.91,1233216.0,29.4505,29.4808,29.4278,29.4505,1233216.0
2019-04-22 12:10:00,38.91,38.91,38.89,38.9,941454.0,29.4505,29.4505,29.4354,29.443,941454.0
2019-04-22 12:15:00,38.9,38.94,38.86,38.91,475984.0,29.443,29.4732,29.4127,29.4505,475984.0
2019-04-22 12:20:00,38.91,38.95,38.9,38.95,357077.0,29.4505,29.4808,29.443,29.4808,357077.0
2019-04-22 12:25:00,38.94,38.96,38.93,38.95,222221.0,29.4732,29.4884,29.4657,29.4808,222221.0
2019-04-22 12:30:00,38.95,38.96,38.92,38.96,145007.0,29.4808,29.4884,29.4581,29.4884,145007.0
2019-04-22 12:35:00,38.96,38.96,38.93,38.95,235759.0,29.4884,29.4884,29.4657,29.4808,235759.0
2019-04-22 12:40:00,38.95,38.95,38.91,38.92,98916.0,29.4808,29.4808,29.4505,29.4581,98916.0
2019-04-22 12:45:00,38.92,38.92,38.88,38.89,192326.0,29.4581,29.4581,29.4278,29.4354,192326.0
2019-04-22 12:50:00,38.88,38.93,38.87,38.91,107454.0,29.4278,29.4657,29.4203,29.4505,107454.0
2019-04-22 12:55:00,38.92,38.93,38.91,38.93,91040.0,29.4581,29.4657,29.4505,29.4657,91040.0
2019-04-22 13:00:00,38.93,38.95,38.92,38.94,118079.0,29.4657,29.4808,29.4581,29.4732,118079.0
2019-04-22 13:05:00,38.94,38.95,38.9,38.9,147026.0,29.4732,29.4808,29.443,29.443,147026.0
2019-04-22 13:10:00,38.91,38.93,38.9,38.92,132374.0,29.4505,29.4657,29.443,29.4581,132374.0
2019-04-22 13:15:00,38.92,38.93,38.9,38.91,100666.0,29.4581,29.4657,29.443,29.4505,100666.0
2019-04-22 13:20:00,38.91,38.95,38.9,38.95,133240.0,29.4505,29.4808,29.443,29.4808,133240.0
2019-04-22 13:25:00,38.95,38.95,38.92,38.93,118021.0,29.4808,29.4808,29.4581,29.4657,118021.0
2019-04-22 13:30:00,38.93,38.93,38.91,38.91,167093.0,29.4657,29.4657,29.4505,29.4505,167093.0
2019-04-22 13:35:00,38.91,38.93,38.88,38.89,125493.0,29.4505,29.4657,29.4278,29.4354,125493.0
2019-04-22 13:40:00,38.89,38.92,38.88,38.91,72433.0,29.4354,29.4581,29.4278,29.4505,72433.0
2019-04-22 13:45:00,38.91,38.94,38.91,38.93,131611.0,29.4505,29.4732,29.4505,29.4657,131611.0
2019-04-22 13:50:00,38.93,38.93,38.91,38.92,170427.0,29.4657,29.4657,29.4505,29.4581,170427.0
2019-04-22 13:55:00,38.92,38.96,38.91,38.96,253108.0,29.4581,29.4884,29.4505,29.4884,253108.0
2019-04-22 14:00:00,38.96,38.96,38.95,38.96,214917.0,29.4884,29.4884,29.4808,29.4884,214917.0
2019-04-22 14:05:00,38.96,38.97,38.94,38.96,336959.0,29.4884,29.496,29.4732,29.4884,336959.0
2019-04-22 14:10:00,38.96,38.97,38.94,38.95,84745.0,29.4884,29.496,29.4732,29.4808,84745.0
2019-04-22 14:15:00,38.96,38.96,38.93,38.93,117612.0,29.4884,29.4884,29.4657,29.4657,117612.0
2019-04-22 14:20:00,38.93,38.95,38.93,38.94,179616.0,29.4657,29.4808,29.4657,29.4732,179616.0
2019-04-22 14:25:00,38.94,38.96,38.93,38.95,212326.0,29.4732,29.4884,29.4657,29.4808,212326.0
2019-04-22 14:30:00,38.94,38.95,38.92,38.95,196480.0,29.4732,29.4808,29.4581,29.4808,196480.0
2019-04-22 14:35:00,38.95,38.95,38.92,38.93,171359.0,29.4808,29.4808,29.4581,29.4657,171359.0
2019-04-22 14:40:00,38.93,38.96,38.93,38.96,216826.0,29.4657,29.4884,29.4657,29.4884,216826.0
2019-04-22 14:45:00,38.96,38.96,38.93,38.94,176559.0,29.4884,29.4884,29.4657,29.4732,176559.0
2019-04-22 14:50:00,38.94,38.95,38.9,38.91,181531.0,29.4732,29.4808,29.443,29.4505,181531.0
2019-04-22 14:55:00,38.91,38.93,38.9,38.93,144998.0,29.4505,29.4657,29.443,29.4657,144998.0
2019-04-22 15:00:00,38.92,38.94,38.92,38.92,170325.0,29.4581,29.4732,29.4581,29.4581,170325.0
2019-04-22 15:05:00,38.93,38.95,38.92,38.94,210596.0,29.4657,29.4808,29.4581,29.4732,210596.0
2019-04-22 15:10:00,38.95,38.95,38.93,38.93,161236.0,29.4808,29.4808,29.4657,29.4657,161236.0
2019-04-22 15:15:00,38.94,38.94,38.93,38.94,168252.0,29.4732,29.4732,29.4657,29.4732,168252.0
2019-04-22 15:20:00,38.94,38.95,38.91,38.94,471438.0,29.4732,29.4808,29.4505,29.4732,471438.0
2019-04-22 15:25:00,38.94,38.94,38.93,38.93,177898.0,29.4732,29.4732,29.4657,29.4657,177898.0
2019-04-22 15:30:00,38.94,38.97,38.93,38.95,432959.0,29.4732,29.496,29.4657,29.4808,432959.0
2019-04-22 15:35:00,38.95,38.95,38.92,38.94,291757.0,29.4808,29.4808,29.4581,29.4732,291757.0
2019-04-22 15:40:00,38.93,38.95,38.92,38.93,326428.0,29.4657,29.4808,29.4581,29.4657,326428.0
2019-04-22 15:45:00,38.93,38.95,38.92,38.93,438534.0,29.4657,29.4808,29.4581,29.4657,438534.0
2019-04-22 15:50:00,38.94,38.95,38.92,38.93,1137103.0,29.4732,29.4808,29.4581,29.4657,1137103.0
2019-04-22 15:55:00,38.94,39.01,38.92,38.97,948255.0,29.4732,29.5262,29.4581,29.496,948255.0
2019-04-23 09:30:00,39.09,39.11,38.88,38.96,745346.0,29.5868,29.6019,29.4278,29.4884,745346.0
2019-04-23 09:35:00,38.96,39.16,38.94,39.15,372350.0,29.4884,29.6398,29.4732,29.6322,372350.0
2019-04-23 09:40:00,39.15,39.2,39.12,39.16,318591.0,29.6322,29.67,29.6095,29.6398,318591.0
2019-04-23 09:45:00,39.16,39.19,39.11,39.14,249744.0,29.6398,29.6625,29.6019,29.6246,249744.0
2019-04-23 09:50:00,39.14,39.16,39.06,39.15,205525.0,29.6246,29.6398,29.5641,29.6322,205525.0
2019-04-23 09:55:00,39.15,39.34,39.14,39.28,265711.0,29.6322,29.776,29.6246,29.7306,265711.0
2019-04-23 10:00:00,39.27,39.29,39.1,39.23,254224.0,29.723,29.7382,29.5943,29.6927,254224.0
2019-04-23 10:05:00,39.23,39.3,39.17,39.26,200345.0,29.6927,29.7457,29.6473,29.7155,200345.0
2019-04-23 10:10:00,39.26,39.39,39.23,39.39,257930.0,29.7155,29.8138,29.6927,29.8138,257930.0
2019-04-23 10:15:00,39.38,39.38,39.27,39.29,209808.0,29.8063,29.8063,29.723,29.7382,209808.0
2019-04-23 10:20:00,39.29,39.33,39.21,39.23,322559.0,29.7382,29.7684,29.6776,29.6927,322559.0
2019-04-23 10:25:00,39.24,39.32,39.17,39.3,289287.0,29.7003,29.7609,29.6473,29.7457,289287.0
2019-04-23 10:30:00,39.31,39.33,39.22,39.3,188378.0,29.7533,29.7684,29.6852,29.7457,188378.0
2019-04-23 10:35:00,39.3,39.34,39.26,39.3,236788.0,29.7457,29.776,29.7155,29.7457,236788.0
2019-04-23 10:40:00,39.3,39.31,39.26,39.27,281901.0,29.7457,29.7533,29.7155,29.723,281901.0
2019-04-23 10:45:00,39.27,39.3,39.22,39.24,442556.0,29.723,29.7457,29.6852,29.7003,442556.0
2019-04-23 10:50:00,39.25,39.25,39.15,39.2,385606.0,29.7079,29.7079,29.6322,29.67,385606.0
2019-04-23 10:55:00,39.2,39.21,39.14,39.18,426045.0,29.67,29.6776,29.6246,29.6549,426045.0
2019-04-23 11:00:00,39.18,39.26,39.16,39.26,681103.0,29.6549,29.7155,29.6398,29.7155,681103.0
2019-04-23 11:05:00,39.26,39.36,39.26,39.35,302265.0,29.7155,29.7911,29.7155,29.7836,302265.0
2019-04-23 11:10:00,39.35,39.39,39.32,39.39,235099.0,29.7836,29.8138,29.7609,29.8138,235099.0
2019-04-23 11:15:00,39.39,39.42,39.37,39.41,180850.0,29.8138,29.8366,29.7987,29.829,180850.0
2019-04-23 11:20:00,39.41,39.45,39.37,39.41,365030.0,29.829,29.8593,29.7987,29.829,365030.0
2019-04-23 11:25:00,39.42,39.45,39.39,39.44,166062.0,29.8366,29.8593,29.8138,29.8517,166062.0
2019-04-23 11:30:00,39.44,39.45,39.39,39.43,194923.0,29.8517,29.8593,29.8138,29.8441,194923.0
2019-04-23 11:35:00,39.42,39.44,39.38,39.4,189397.0,29.8366,29.8517,29.8063,29.8214,189397.0
2019-04-23 11:40:00,39.41,39.41,39.35,39.4,179029.0,29.829,29.829,29.7836,29.8214,179029.0
2019-04-23 11:45:00,39.4,39.46,39.38,39.45,229549.0,29.8214,29.8668,29.8063,29.8593,229549.0
2019-04-23 11:50:00,39.45,39.47,39.41,39.42,183577.0,29.8593,29.8744,29.829,29.8366,183577.0
2019-04-23 11:55:00,39.43,39.44,39.41,39.42,157014.0,29.8441,29.8517,29.829,29.8366,157014.0
2019-04-23 12:00:00,39.43,39.48,39.42,39.47,191168.0,29.8441,29.882,29.8366,29.8744,191168.0
2019-04-23 12:05:00,39.48,39.51,39.47,39.49,297533.0,29.882,29.9047,29.8744,29.8895,297533.0
2019-04-23 12:10:00,39.49,39.49,39.44,39.48,213723.0,29.8895,29.8895,29.8517,29.882,213723.0
2019-04-23 12:15:00,39.48,39.5,39.46,39.49,216159.0,29.882,29.8971,29.8668,29.8895,216159.0
2019-04-23 12:20:00,39.5,39.5,39.46,39.5,175325.0,29.8971,29.8971,29.8668,29.8971,175325.0
2019-04-23 12:25:00,39.5,39.54,39.48,39.52,233898.0,29.8971,29.9274,29.882,29.9122,233898.0
2019-04-23 12:30:00,39.52,39.53,39.46,39.48,179516.0,29.9122,29.9198,29.8668,29.882,179516.0
2019-04-23 12:35:00,39.48,39.48,39.43,39.46,180234.0,29.882,29.882,29.8441,29.8668,180234.0
2019-04-23 12:40:00,39.46,39.47,39.43,39.44,105880.0,29.8668,29.8744,29.8441,29.8517,105880.0
2019-04-23 12:45:00,39.45,39.47,39.44,39.46,123787.0,29.8593,29.8744,29.8517,29.8668,123787.0
2019-04-23 12:50:00,39.46,39.49,39.44,39.46,117430.0,29.8668,29.8895,29.8517,29.8668,117430.0
2019-04-23 12:55:00,39.47,39.48,39.42,39.48,145467.0,29.8744,29.882,29.8366,29.882,145467.0
2019-04-23 13:00:00,39.48,39.48,39.43,39.47,184044.0,29.882,29.882,29.8441,29.8744,184044.0
2019-04-23 13:05:00,39.47,39.48,39.45,39.48,135809.0,29.8744,29.882,29.8593,29.882,135809.0
2019-04-23 13:10:00,39.48,39.48,39.46,39.47,125916.0,29.882,29.882,29.8668,29.8744,125916.0
2019-04-23 13:15:00,39.48,39.5,39.46,39.5,214265.0,29.882,29.8971,29.8668,29.8971,214265.0
2019-04-23 13:20:00,39.5,39.53,39.49,39.52,192078.0,29.8971,29.9198,29.8895,29.9122,192078.0
2019-04-23 13:25:00,39.52,39.54,39.52,39.54,123564.0,29.9122,29.9274,29.9122,29.9274,123564.0
2019-04-23 13:30:00,39.54,39.56,39.52,39.54,219226.0,29.9274,29.9425,29.9122,29.9274,219226.0
2019-04-23 13:35:00,39.55,39.55,39.51,39.53,124031.0,29.9349,29.9349,29.9047,29.9198,124031.0
2019-04-23 13:40:00,39.53,39.53,39.5,39.53,90996.0,29.9198,29.9198,29.8971,29.9198,90996.0
2019-04-23 13:45:00,39.53,39.56,39.5,39.52,271229.0,29.9198,29.9425,29.8971,29.9122,271229.0
2019-04-23 13:50:00,39.51,39.53,39.48,39.48,228200.0,29.9047,29.9198,29.882,29.882,228200.0
2019-04-23 13:55:00,39.48,39.5,39.46,39.5,211164.0,29.882,29.8971,29.8668,29.8971,211164.0
2019-04-23 14:00:00,39.5,39.52,39.48,39.52,154430.0,29.8971,29.9122,29.882,29.9122,154430.0
2019-04-23 14:05:00,39.52,39.56,39.51,39.55,115457.0,29.9122,29.9425,29.9047,29.9349,115457.0
2019-04-23 14:10:00,39.55,39.56,39.52,39.54,155771.0,29.9349,29.9425,29.9122,29.9274,155771.0
2019-04-23 14:15:00,39.54,39.54,39.5,39.52,170810.0,29.9274,29.9274,29.8971,29.9122,170810.0
2019-04-23 14:20:00,39.52,39.53,39.51,39.52,155177.0,29.9122,29.9198,29.9047,29.9122,155177.0
2019-04-23 14:25:00,39.52,39.54,39.5,39.5,216641.0,29.9122,29.9274,29.8971,29.8971,216641.0
2019-04-23 14:30:00,39.5,39.51,39.49,39.5,187517.0,29.8971,29.9047,29.8895,29.8971,187517.0
2019-04-23 14:35:00,39.5,39.57,39.49,39.57,327015.0,29.8971,29.9501,29.8895,29.9501,327015.0
2019-04-23 14:40:00,39.57,39.64,39.56,39.62,198987.0,29.9501,30.0031,29.9425,29.9879,198987.0
2019-04-23 14:45:00,39.62,39.64,39.59,39.59,163025.0,29.9879,30.0031,29.9652,29.9652,163025.0
2019-04-23 14:50:00,39.59,39.62,39.59,39.61,230319.0,29.9652,29.9879,29.9652,29.9804,230319.0
2019-04-23 14:55:00,39.62,39.62,39.55,39.55,242266.0,29.9879,29.9879,29.9349,29.9349,242266.0
2019-04-23 15:00:00,39.55,39.56,39.51,39.53,205317.0,29.9349,29.9425,29.9047,29.9198,205317.0
2019-04-23 15:05:00,39.52,39.53,39.5,39.52,103759.0,29.9122,29.9198,29.8971,29.9122,103759.0
2019-04-23 15:10:00,39.52,39.53,39.46,39.48,193436.0,29.9122,29.9198,29.8668,29.882,193436.0
2019-04-23 15:15:00,39.48,39.48,39.43,39.43,178759.0,29.882,29.882,29.8441,29.8441,178759.0
2019-04-23 15:20:00,39.43,39.45,39.41,39.43,152191.0,29.8441,29.8593,29.829,29.8441,152191.0
2019-04-23 15:25:00,39.43,39.44,39.41,39.44,83601.0,29.8441,29.8517,29.829,29.8517,83601.0
2019-04-23 15:30:00,39.44,39.44,39.38,39.39,177821.0,29.8517,29.8517,29.8063,29.8138,177821.0
2019-04-23 15:35:00,39.38,39.46,39.38,39.46,193430.0,29.8063,29.8668,29.8063,29.8668,193430.0
2019-04-23 15:40:00,39.46,39.48,39.44,39.47,221392.0,29.8668,29.882,29.8517,29.8744,221392.0
2019-04-23 15:45:00,39.47,39.49,39.44,39.46,554869.0,29.8744,29.8895,29.8517,29.8668,554869.0
2019-04-23 15:50:00,39.46,39.47,39.44,39.46,384505.0,29.8668,29.8744,29.8517,29.8668,384505.0
2019-04-23 15:55:00,39.46,39.47,39.4,39.42,1061816.0,29.8668,29.8744,29.8214,29.8366,1061816.0
2019-04-24 09:30:00,39.5,39.51,39.22,39.44,525320.0,29.8971,29.9047,29.6852,29.8517,525320.0
2019-04-24 09:35:00,39.45,39.55,39.42,39.48,210329.0,29.8593,29.9349,29.8366,29.882,210329.0
2019-04-24 09:40:00,39.48,39.49,39.31,39.33,210113.0,29.882,29.8895,29.7533,29.7684,210113.0
2019-04-24 09:45:00,39.34,39.34,39.16,39.2,235335.0,29.776,29.776,29.6398,29.67,235335.0
2019-04-24 09:50:00,39.2,39.33,39.2,39.26,240018.0,29.67,29.7684,29.67,29.7155,240018.0
2019-04-24 09:55:00,39.26,39.3,39.23,39.29,304440.0,29.7155,29.7457,29.6927,29.7382,304440.0
2019-04-24 10:00:00,39.29,39.3,39.21,39.22,306466.0,29.7382,29.7457,29.6776,29.6852,306466.0
2019-04-24 10:05:00,39.22,39.32,39.22,39.27,167923.0,29.6852,29.7609,29.6852,29.723,167923.0
2019-04-24 10:10:00,39.27,39.31,39.26,39.3,225887.0,29.723,29.7533,29.7155,29.7457,225887.0
2019-04-24 10:15:00,39.29,39.33,39.26,39.27,211030.0,29.7382,29.7684,29.7155,29.723,211030.0
2019-04-24 10:20:00,39.27,39.31,39.25,39.3,154636.0,29.723,29.7533,29.7079,29.7457,154636.0
2019-04-24 10:25:00,39.31,39.45,39.3,39.44,147771.0,29.7533,29.8593,29.7457,29.8517,147771.0
2019-04-24 10:30:00,39.45,39.49,39.44,39.48,174526.0,29.8593,29.8895,29.8517,29.882,174526.0
2019-04-24 10:35:00,39.47,39.49,39.35,39.39,154738.0,29.8744,29.8895,29.7836,29.8138,154738.0
2019-04-24 10:40:00,39.39,39.43,39.36,39.39,154114.0,29.8138,29.8441,29.7911,29.8138,154114.0
2019-04-24 10:45:00,39.38,39.43,39.36,39.38,116300.0,29.8063,29.8441,29.7911,29.8063,116300.0
2019-04-24 10:50:00,39.38,39.43,39.36,39.42,93661.0,29.8063,29.8441,29.7911,29.8366,93661.0
2019-04-24 10:55:00,39.43,39.49,39.42,39.48,125926.0,29.8441,29.8895,29.8366,29.882,125926.0
2019-04-24 11:00:00,39.48,39.51,39.44,39.46,153604.0,29.882,29.9047,29.8517,29.8668,153604.0
2019-04-24 11:05:00,39.46,39.47,39.41,39.44,128024.0,29.8668,29.8744,29.829,29.8517,128024.0
2019-04-24 11:10:00,39.44,39.55,39.43,39.55,110769.0,29.8517,29.9349,29.8441,29.9349,110769.0
2019-04-24 11:15:00,39.55,39.57,39.52,39.55,233172.0,29.9349,29.9501,29.9122,29.9349,233172.0
2019-04-24 11:20:00,39.55,39.56,39.52,39.55,130130.0,29.9349,29.9425,29.9122,29.9349,130130.0
2019-04-24 11:25:00,39.55,39.58,39.53,39.55,89929.0,29.9349,29.9577,29.9198,29.9349,89929.0
2019-04-24 11:30:00,39.55,39.61,39.54,39.58,135966.0,29.9349,29.9804,29.9274,29.9577,135966.0
2019-04-24 11:35:00,39.59,39.62,39.58,39.61,99681.0,29.9652,29.9879,29.9577,29.9804,99681.0
2019-04-24 11:40:00,39.62,39.64,39.6,39.61,90819.0,29.9879,30.0031,29.9728,29.9804,90819.0
2019-04-24 11:45:00,39.61,39.62,39.55,39.58,131245.0,29.9804,29.9879,29.9349,29.9577,131245.0
2019-04-24 11:50:00,39.58,39.61,39.55,39.61,105479.0,29.9577,29.9804,29.9349,29.9804,105479.0
2019-04-24 11:55:00,39.6,39.6,39.55,39.58,82210.0,29.9728,29.9728,29.9349,29.9577,82210.0
2019-04-24 12:00:00,39.58,39.58,39.54,39.54,126395.0,29.9577,29.9577,29.9274,29.9274,126395.0
2019-04-24 12:05:00,39.54,39.55,39.5,39.54,68449.0,29.9274,29.9349,29.8971,29.9274,68449.0
2019-04-24 12:10:00,39.54,39.56,39.53,39.54,76704.0,29.9274,29.9425,29.9198,29.9274,76704.0
2019-04-24 12:15:00,39.54,39.57,39.52,39.56,127124.0,29.9274,29.9501,29.9122,29.9425,127124.0
2019-04-24 12:20:00,39.57,39.58,39.53,39.54,125532.0,29.9501,29.9577,29.9198,29.9274,125532.0
2019-04-24 12:25:00,39.54,39.56,39.5,39.55,103525.0,29.9274,29.9425,29.8971,29.9349,103525.0
2019-04-24 12:30:00,39.54,39.58,39.54,39.57,69411.0,29.9274,29.9577,29.9274,29.9501,69411.0
2019-04-24 12:35:00,39.57,39.57,39.52,39.54,59768.0,29.9501,29.9501,29.9122,29.9274,59768.0
2019-04-24 12:40:00,39.54,39.55,39.5,39.5,76344.0,29.9274,29.9349,29.8971,29.8971,76344.0
2019-04-24 12:45:00,39.5,39.51,39.46,39.48,102976.0,29.8971,29.9047,29.8668,29.882,102976.0
2019-04-24 12:50:00,39.48,39.48,39.44,39.45,93534.0,29.882,29.882,29.8517,29.8593,93534.0
2019-04-24 12:55:00,39.45,39.45,39.41,39.43,69490.0,29.8593,29.8593,29.829,29.8441,69490.0
2019-04-24 13:00:00,39.44,39.45,39.42,39.43,90803.0,29.8517,29.8593,29.8366,29.8441,90803.0
2019-04-24 13:05:00,39.43,39.45,39.42,39.44,68313.0,29.8441,29.8593,29.8366,29.8517,68313.0
2019-04-24 13:10:00,39.44,39.45,39.39,39.4,86590.0,29.8517,29.8593,29.8138,29.8214,86590.0
2019-04-24 13:15:00,39.39,39.44,39.39,39.44,96080.0,29.8138,29.8517,29.8138,29.8517,96080.0
2019-04-24 13:20:00,39.44,39.48,39.43,39.47,74624.0,29.8517,29.882,29.8441,29.8744,74624.0
2019-04-24 13:25:00,39.47,39.48,39.45,39.48,86919.0,29.8744,29.882,29.8593,29.882,86919.0
2019-04-24 13:30:00,39.48,39.51,39.47,39.51,87445.0,29.882,29.9047,29.8744,29.9047,87445.0
2019-04-24 13:35:00,39.51,39.51,39.48,39.5,94578.0,29.9047,29.9047,29.882,29.8971,94578.0
2019-04-24 13:40:00,39.5,39.52,39.49,39.52,68902.0,29.8971,29.9122,29.8895,29.9122,68902.0
2019-04-24 13:45:00,39.51,39.54,39.49,39.5,246511.0,29.9047,29.9274,29.8895,29.8971,246511.0
2019-04-24 13:50:00,39.5,39.5,39.46,39.47,146807.0,29.8971,29.8971,29.8668,29.8744,146807.0
2019-04-24 13:55:00,39.47,39.47,39.43,39.44,127592.0,29.8744,29.8744,29.8441,29.8517,127592.0
2019-04-24 14:00:00,39.44,39.48,39.43,39.47,107147.0,29.8517,29.882,29.8441,29.8744,107147.0
2019-04-24 14:05:00,39.47,39.5,39.47,39.49,76929.0,29.8744,29.8971,29.8744,29.8895,76929.0
2019-04-24 14:10:00,39.5,39.5,39.44,39.5,213136.0,29.8971,29.8971,29.8517,29.8971,213136.0
2019-04-24 14:15:00,39.5,39.5,39.46,39.47,96761.0,29.8971,29.8971,29.8668,29.8744,96761.0
2019-04-24 14:20:00,39.48,39.52,39.47,39.5,91367.0,29.882,29.9122,29.8744,29.8971,91367.0
2019-04-24 14:25:00,39.49,39.5,39.43,39.45,106952.0,29.8895,29.8971,29.8441,29.8593,106952.0
2019-04-24 14:30:00,39.45,39.47,39.41,39.45,157651.0,29.8593,29.8744,29.829,29.8593,157651.0
2019-04-24 14:35:00,39.45,39.46,39.43,39.46,77101.0,29.8593,29.8668,29.8441,29.8668,77101.0
2019-04-24 14:40:00,39.46,39.47,39.44,39.45,101810.0,29.8668,29.8744,29.8517,29.8593,101810.0
2019-04-24 14:45:00,39.45,39.47,39.43,39.46,79660.0,29.8593,29.8744,29.8441,29.8668,79660.0
2019-04-24 14:50:00,39.46,39.49,39.44,39.44,153113.0,29.8668,29.8895,29.8517,29.8517,153113.0
2019-04-24 14:55:00,39.44,39.45,39.4,39.43,136635.0,29.8517,29.8593,29.8214,29.8441,136635.0
2019-04-24 15:00:00,39.42,39.46,39.4,39.41,151551.0,29.8366,29.8668,29.8214,29.829,151551.0
2019-04-24 15:05:00,39.4,39.45,39.4,39.44,143696.0,29.8214,29.8593,29.8214,29.8517,143696.0
2019-04-24 15:10:00,39.45,39.46,39.41,39.43,148851.0,29.8593,29.8668,29.829,29.8441,148851.0
2019-04-24 15:15:00,39.43,39.45,39.4,39.45,146362.0,29.8441,29.8593,29.8214,29.8593,146362.0
2019-04-24 15:20:00,39.45,39.46,39.42,39.45,115191.0,29.8593,29.8668,29.8366,29.8593,115191.0
2019-04-24 15:25:00,39.45,39.46,39.41,39.41,192795.0,29.8593,29.8668,29.829,29.829,192795.0
2019-04-24 15:30:00,39.41,39.46,39.41,39.42,173324.0,29.829,29.8668,29.829,29.8366,173324.0
2019-04-24 15:35:00,39.43,39.49,39.42,39.48,182801.0,29.8441,29.8895,29.8366,29.882,182801.0
2019-04-24 15:40:00,39.48,39.5,39.46,39.49,234312.0,29.882,29.8971,29.8668,29.8895,234312.0
2019-04-24 15:45:00,39.5,39.53,39.47,39.5,333045.0,29.8971,29.9198,29.8744,29.8971,333045.0
2019-04-24 15:50:00,39.5,39.51,39.42,39.47,427024.0,29.8971,29.9047,29.8366,29.8744,427024.0
2019-04-24 15:55:00,39.46,39.49,39.37,39.39,1176398.0,29.8668,29.8895,29.7987,29.8138,1176398.0
2019-04-25 09:30:00,39.25,39.38,39.2,39.31,525682.0,29.7079,29.8063,29.67,29.7533,525682.0
2019-04-25 09:35:00,39.31,39.33,39.16,39.24,260667.0,29.7533,29.7684,29.6398,29.7003,260667.0
2019-04-25 09:40:00,39.24,39.32,39.17,39.29,198983.0,29.7003,29.7609,29.6473,29.7382,198983.0
2019-04-25 09:45:00,39.3,39.43,39.29,39.32,173122.0,29.7457,29.8441,29.7382,29.7609,173122.0
2019-04-25 09:50:00,39.32,39.38,39.28,39.37,174427.0,29.7609,29.8063,29.7306,29.7987,174427.0
2019-04-25 09:55:00,39.37,39.48,39.37,39.47,195158.0,29.7987,29.882,29.7987,29.8744,195158.0
2019-04-25 10:00:00,39.47,39.48,39.37,39.48,212965.0,29.8744,29.882,29.7987,29.882,212965.0
2019-04-25 10:05:00,39.48,39.5,39.41,39.46,204949.0,29.882,29.8971,29.829,29.8668,204949.0
2019-04-25 10:10:00,39.46,39.53,39.43,39.44,331207.0,29.8668,29.9198,29.8441,29.8517,331207.0
2019-04-25 10:15:00,39.45,39.62,39.43,39.62,161695.0,29.8593,29.9879,29.8441,29.9879,161695.0
2019-04-25 10:20:00,39.61,39.69,39.57,39.68,198304.0,29.9804,30.0409,29.9501,30.0333,198304.0
2019-04-25 10:25:00,39.69,39.75,39.68,39.71,168651.0,30.0409,30.0863,30.0333,30.0561,168651.0
2019-04-25 10:30:00,39.72,39.72,39.6,39.69,211959.0,30.0636,30.0636,29.9728,30.0409,211959.0
2019-04-25 10:35:00,39.7,39.71,39.62,39.63,149778.0,30.0485,30.0561,29.9879,29.9955,149778.0
2019-04-25 10:40:00,39.63,39.67,39.61,39.67,122325.0,29.9955,30.0258,29.9804,30.0258,122325.0
2019-04-25 10:45:00,39.66,39.68,39.57,39.59,149643.0,30.0182,30.0333,29.9501,29.9652,149643.0
2019-04-25 10:50:00,39.59,39.63,39.54,39.59,208220.0,29.9652,29.9955,29.9274,29.9652,208220.0
2019-04-25 10:55:00,39.6,39.62,39.56,39.6,100589.0,29.9728,29.9879,29.9425,29.9728,100589.0
2019-04-25 11:00:00,39.6,39.66,39.59,39.64,165096.0,29.9728,30.0182,29.9652,30.0031,165096.0
2019-04-25 11:05:00,39.63,39.64,39.57,39.57,149494.0,29.9955,30.0031,29.9501,29.9501,149494.0
2019-04-25 11:10:00,39.58,39.58,39.52,39.54,191235.0,29.9577,29.9577,29.9122,29.9274,191235.0
2019-04-25 11:15:00,39.54,39.54,39.5,39.51,224524.0,29.9274,29.9274,29.8971,29.9047,224524.0
2019-04-25 11:20:00,39.51,39.56,39.5,39.54,132749.0,29.9047,29.9425,29.8971,29.9274,132749.0
2019-04-25 11:25:00,39.53,39.57,39.5,39.53,244821.0,29.9198,29.9501,29.8971,29.9198,244821.0
2019-04-25 11:30:00,39.53,39.63,39.52,39.55,257463.0,29.9198,29.9955,29.9122,29.9349,257463.0
2019-04-25 11:35:00,39.55,39.6,39.54,39.55,144783.0,29.9349,29.9728,29.9274,29.9349,144783.0
2019-04-25 11:40:00,39.56,39.6,39.53,39.59,151923.0,29.9425,29.9728,29.9198,29.9652,151923.0
2019-04-25 11:45:00,39.59,39.67,39.59,39.66,121212.0,29.9652,30.0258,29.9652,30.0182,121212.0
2019-04-25 11:50:00,39.66,39.68,39.63,39.65,129377.0,30.0182,30.0333,29.9955,30.0106,129377.0
2019-04-25 11:55:00,39.65,39.69,39.63,39.68,185631.0,30.0106,30.0409,29.9955,30.0333,185631.0
2019-04-25 12:00:00,39.68,39.7,39.64,39.65,164933.0,30.0333,30.0485,30.0031,30.0106,164933.0
2019-04-25 12:05:00,39.65,39.65,39.57,39.58,140023.0,30.0106,30.0106,29.9501,29.9577,140023.0
2019-04-25 12:10:00,39.57,39.6,39.53,39.58,448984.0,29.9501,29.9728,29.9198,29.9577,448984.0
2019-04-25 12:15:00,39.58,39.6,39.56,39.59,162772.0,29.9577,29.9728,29.9425,29.9652,162772.0
2019-04-25 12:20:00,39.59,39.65,39.58,39.63,116613.0,29.9652,30.0106,29.9577,29.9955,116613.0
2019-04-25 12:25:00,39.64,39.67,39.62,39.64,77003.0,30.0031,30.0258,29.9879,30.0031,77003.0
2019-04-25 12:30:00,39.63,39.68,39.63,39.67,93640.0,29.9955,30.0333,29.9955,30.0258,93640.0
2019-04-25 12:35:00,39.67,39.67,39.64,39.65,144983.0,30.0258,30.0258,30.0031,30.0106,144983.0
2019-04-25 12:40:00,39.65,39.69,39.64,39.69,133608.0,30.0106,30.0409,30.0031,30.0409,133608.0
2019-04-25 12:45:00,39.68,39.75,39.67,39.74,92247.0,30.0333,30.0863,30.0258,30.0788,92247.0
2019-04-25 12:50:00,39.73,39.75,39.67,39.69,199768.0,30.0712,30.0863,30.0258,30.0409,199768.0
2019-04-25 12:55:00,39.69,39.69,39.64,39.66,79657.0,30.0409,30.0409,30.0031,30.0182,79657.0
2019-04-25 13:00:00,39.66,39.67,39.62,39.64,141222.0,30.0182,30.0258,29.9879,30.0031,141222.0
2019-04-25 13:05:00,39.64,39.69,39.64,39.68,77910.0,30.0031,30.0409,30.0031,30.0333,77910.0
2019-04-25 13:10:00,39.68,39.71,39.66,39.71,90070.0,30.0333,30.0561,30.0182,30.0561,90070.0
2019-04-25 13:15:00,39.71,39.72,39.69,39.71,127754.0,30.0561,30.0636,30.0409,30.0561,127754.0
2019-04-25 13:20:00,39.71,39.75,39.7,39.73,111787.0,30.0561,30.0863,30.0485,30.0712,111787.0
2019-04-25 13:25:00,39.73,39.75,39.72,39.75,58596.0,30.0712,30.0863,30.0636,30.0863,58596.0
2019-04-25 13:30:00,39.74,39.77,39.73,39.76,114597.0,30.0788,30.1015,30.0712,30.0939,114597.0
2019-04-25 13:35:00,39.76,39.76,39.73,39.73,44912.0,30.0939,30.0939,30.0712,30.0712,44912.0
2019-04-25 13:40:00,39.73,39.74,39.69,39.69,45511.0,30.0712,30.0788,30.0409,30.0409,45511.0
2019-04-25 13:45:00,39.69,39.72,39.68,39.71,108492.0,30.0409,30.0636,30.0333,30.0561,108492.0
2019-04-25 13:50:00,39.71,39.72,39.68,39.69,65203.0,30.0561,30.0636,30.0333,30.0409,65203.0
2019-04-25 13:55:00,39.69,39.73,39.68,39.72,46785.0,30.0409,30.0712,30.0333,30.0636,46785.0
2019-04-25 14:00:00,39.72,39.75,39.72,39.73,108482.0,30.0636,30.0863,30.0636,30.0712,108482.0
2019-04-25 14:05:00,39.73,39.74,39.68,39.69,71104.0,30.0712,30.0788,30.0333,30.0409,71104.0
2019-04-25 14:10:00,39.69,39.71,39.68,39.7,86958.0,30.0409,30.0561,30.0333,30.0485,86958.0
2019-04-25 14:15:00,39.71,39.75,39.71,39.72,145557.0,30.0561,30.0863,30.0561,30.0636,145557.0
2019-04-25 14:20:00,39.72,39.73,39.69,39.73,112944.0,30.0636,30.0712,30.0409,30.0712,112944.0
2019-04-25 14:25:00,39.73,39.74,39.69,39.74,70237.0,30.0712,30.0788,30.0409,30.0788,70237.0
2019-04-25 14:30:00,39.74,39.79,39.72,39.77,116186.0,30.0788,30.1166,30.0636,30.1015,116186.0
2019-04-25 14:35:00,39.78,39.83,39.78,39.82,156434.0,30.109,30.1469,30.109,30.1393,156434.0
2019-04-25 14:40:00,39.81,39.82,39.73,39.73,102788.0,30.1317,30.1393,30.0712,30.0712,102788.0
2019-04-25 14:45:00,39.74,39.77,39.72,39.72,137038.0,30.0788,30.1015,30.0636,30.0636,137038.0
2019-04-25 14:50:00,39.72,39.75,39.72,39.74,60060.0,30.0636,30.0863,30.0636,30.0788,60060.0
2019-04-25 14:55:00,39.75,39.76,39.72,39.76,96611.0,30.0863,30.0939,30.0636,30.0939,96611.0
2019-04-25 15:00:00,39.76,39.78,39.74,39.78,127054.0,30.0939,30.109,30.0788,30.109,127054.0
2019-04-25 15:05:00,39.77,39.79,39.74,39.75,123297.0,30.1015,30.1166,30.0788,30.0863,123297.0
2019-04-25 15:10:00,39.75,39.76,39.69,39.7,190268.0,30.0863,30.0939,30.0409,30.0485,190268.0
2019-04-25 15:15:00,39.7,39.74,39.69,39.72,140828.0,30.0485,30.0788,30.0409,30.0636,140828.0
2019-04-25 15:20:00,39.72,39.74,39.69,39.72,174021.0,30.0636,30.0788,30.0409,30.0636,174021.0
2019-04-25 15:25:00,39.72,39.78,39.71,39.76,142503.0,30.0636,30.109,30.0561,30.0939,142503.0
2019-04-25 15:30:00,39.76,39.79,39.72,39.74,215492.0,30.0939,30.1166,30.0636,30.0788,215492.0
2019-04-25 15:35:00,39.73,39.75,39.7,39.73,127761.0,30.0712,30.0863,30.0485,30.0712,127761.0
2019-04-25 15:40:00,39.73,39.74,39.7,39.72,177636.0,30.0712,30.0788,30.0485,30.0636,177636.0
2019-04-25 15:45:00,39.72,39.76,39.71,39.75,299803.0,30.0636,30.0939,30.0561,30.0863,299803.0
2019-04-25 15:50:00,39.75,39.76,39.67,39.67,360281.0,30.0863,30.0939,30.0258,30.0258,360281.0
2019-04-25 15:55:00,39.67,39.71,39.61,39.62,941591.0,30.0258,30.0561,29.9804,29.9879,941591.0
2019-04-26 09:30:00,39.67,39.81,39.57,39.79,448255.0,30.0258,30.1317,29.9501,30.1166,448255.0
2019-04-26 09:35:00,39.79,39.83,39.69,39.73,240351.0,30.1166,30.1469,30.0409,30.0712,240351.0
2019-04-26 09:40:00,39.73,39.85,39.71,39.8,205887.0,30.0712,30.162,30.0561,30.1242,205887.0
2019-04-26 09:45:00,39.81,39.81,39.55,39.55,411061.0,30.1317,30.1317,29.9349,29.9349,411061.0
2019-04-26 09:50:00,39.55,39.58,39.44,39.55,245348.0,29.9349,29.9577,29.8517,29.9349,245348.0
2019-04-26 09:55:00,39.55,39.66,39.55,39.66,168721.0,29.9349,30.0182,29.9349,30.0182,168721.0
2019-04-26 10:00:00,39.66,39.76,39.65,39.76,289899.0,30.0182,30.0939,30.0106,30.0939,289899.0
2019-04-26 10:05:00,39.76,39.8,39.75,39.77,164102.0,30.0939,30.1242,30.0863,30.1015,164102.0
2019-04-26 10:10:00,39.77,39.85,39.76,39.84,360387.0,30.1015,30.162,30.0939,30.1544,360387.0
2019-04-26 10:15:00,39.84,39.86,39.78,39.8,144801.0,30.1544,30.1696,30.109,30.1242,144801.0
2019-04-26 10:20:00,39.81,39.9,39.8,39.84,175526.0,30.1317,30.1999,30.1242,30.1544,175526.0
2019-04-26 10:25:00,39.84,39.95,39.83,39.93,210558.0,30.1544,30.2377,30.1469,30.2226,210558.0
2019-04-26 10:30:00,39.93,39.95,39.87,39.91,167609.0,30.2226,30.2377,30.1772,30.2074,167609.0
2019-04-26 10:35:00,39.9,39.93,39.87,39.93,109913.0,30.1999,30.2226,30.1772,30.2226,109913.0
2019-04-26 10:40:00,39.93,39.94,39.85,39.85,143492.0,30.2226,30.2301,30.162,30.162,143492.0
2019-04-26 10:45:00,39.86,39.87,39.84,39.87,117197.0,30.1696,30.1772,30.1544,30.1772,117197.0
2019-04-26 10:50:00,39.87,39.96,39.87,39.92,222905.0,30.1772,30.2453,30.1772,30.215,222905.0
2019-04-26 10:55:00,39.93,39.93,39.84,39.84,135935.0,30.2226,30.2226,30.1544,30.1544,135935.0
2019-04-26 11:00:00,39.85,39.87,39.77,39.78,130136.0,30.162,30.1772,30.1015,30.109,130136.0
2019-04-26 11:05:00,39.78,39.78,39.72,39.76,141830.0,30.109,30.109,30.0636,30.0939,141830.0
2019-04-26 11:10:00,39.76,39.77,39.73,39.76,148336.0,30.0939,30.1015,30.0712,30.0939,148336.0
2019-04-26 11:15:00,39.76,39.8,39.72,39.8,173886.0,30.0939,30.1242,30.0636,30.1242,173886.0
2019-04-26 11:20:00,39.8,39.82,39.78,39.8,136026.0,30.1242,30.1393,30.109,30.1242,136026.0
2019-04-26 11:25:00,39.8,39.82,39.77,39.77,138737.0,30.1242,30.1393,30.1015,30.1015,138737.0
2019-04-26 11:30:00,39.77,39.79,39.76,39.77,163524.0,30.1015,30.1166,30.0939,30.1015,163524.0
2019-04-26 11:35:00,39.77,39.78,39.72,39.73,91504.0,30.1015,30.109,30.0636,30.0712,91504.0
2019-04-26 11:40:00,39.73,39.77,39.72,39.76,97951.0,30.0712,30.1015,30.0636,30.0939,97951.0
2019-04-26 11:45:00,39.76,39.77,39.73,39.73,122841.0,30.0939,30.1015,30.0712,30.0712,122841.0
2019-04-26 11:50:00,39.73,39.75,39.73,39.75,121607.0,30.0712,30.0863,30.0712,30.0863,121607.0
2019-04-26 11:55:00,39.74,39.79,39.7,39.79,228015.0,30.0788,30.1166,30.0485,30.1166,228015.0
2019-04-26 12:00:00,39.79,39.79,39.7,39.72,103318.0,30.1166,30.1166,30.0485,30.0636,103318.0
2019-04-26 12:05:00,39.72,39.77,39.71,39.76,79511.0,30.0636,30.1015,30.0561,30.0939,79511.0
2019-04-26 12:10:00,39.77,39.8,39.76,39.76,85934.0,30.1015,30.1242,30.0939,30.0939,85934.0
2019-04-26 12:15:00,39.76,39.78,39.75,39.78,75784.0,30.0939,30.109,30.0863,30.109,75784.0
2019-04-26 12:20:00,39.77,39.78,39.75,39.76,89342.0,30.1015,30.109,30.0863,30.0939,89342.0
2019-04-26 12:25:00,39.76,39.76,39.71,39.72,74837.0,30.0939,30.0939,30.0561,30.0636,74837.0
2019-04-26 12:30:00,39.72,39.77,39.71,39.75,137352.0,30.0636,30.1015,30.0561,30.0863,137352.0
2019-04-26 12:35:00,39.76,39.78,39.75,39.75,81475.0,30.0939,30.109,30.0863,30.0863,81475.0
2019-04-26 12:40:00,39.76,39.8,39.75,39.77,78512.0,30.0939,30.1242,30.0863,30.1015,78512.0
2019-04-26 12:45:00,39.77,39.84,39.76,39.83,138335.0,30.1015,30.1544,30.0939,30.1469,138335.0
2019-04-26 12:50:00,39.83,39.85,39.81,39.84,131987.0,30.1469,30.162,30.1317,30.1544,131987.0
2019-04-26 12:55:00,39.84,39.87,39.82,39.83,190208.0,30.1544,30.1772,30.1393,30.1469,190208.0
2019-04-26 13:00:00,39.83,39.85,39.8,39.83,123804.0,30.1469,30.162,30.1242,30.1469,123804.0
2019-04-26 13:05:00,39.83,39.84,39.81,39.82,143155.0,30.1469,30.1544,30.1317,30.1393,143155.0
2019-04-26 13:10:00,39.82,39.86,39.81,39.86,117353.0,30.1393,30.1696,30.1317,30.1696,117353.0
2019-04-26 13:15:00,39.86,39.88,39.84,39.85,92032.0,30.1696,30.1847,30.1544,30.162,92032.0
2019-04-26 13:20:00,39.86,39.87,39.84,39.87,94340.0,30.1696,30.1772,30.1544,30.1772,94340.0
2019-04-26 13:25:00,39.87,39.91,39.85,39.9,98221.0,30.1772,30.2074,30.162,30.1999,98221.0
2019-04-26 13:30:00,39.9,39.91,39.88,39.9,98897.0,30.1999,30.2074,30.1847,30.1999,98897.0
2019-04-26 13:35:00,39.9,39.9,39.86,39.88,87004.0,30.1999,30.1999,30.1696,30.1847,87004.0
2019-04-26 13:40:00,39.88,39.88,39.85,39.88,102579.0,30.1847,30.1847,30.162,30.1847,102579.0
2019-04-26 13:45:00,39.88,39.91,39.87,39.89,94683.0,30.1847,30.2074,30.1772,30.1923,94683.0
2019-04-26 13:50:00,39.89,39.92,39.88,39.91,105167.0,30.1923,30.215,30.1847,30.2074,105167.0
2019-04-26 13:55:00,39.92,39.93,39.89,39.91,102599.0,30.215,30.2226,30.1923,30.2074,102599.0
2019-04-26 14:00:00,39.91,39.93,39.88,39.93,121232.0,30.2074,30.2226,30.1847,30.2226,121232.0
2019-04-26 14:05:00,39.93,39.98,39.92,39.97,107785.0,30.2226,30.2604,30.215,30.2528,107785.0
2019-04-26 14:10:00,39.97,39.98,39.94,39.96,100220.0,30.2528,30.2604,30.2301,30.2453,100220.0
2019-04-26 14:15:00,39.96,39.96,39.94,39.96,172900.0,30.2453,30.2453,30.2301,30.2453,172900.0
2019-04-26 14:20:00,39.95,39.96,39.92,39.92,215258.0,30.2377,30.2453,30.215,30.215,215258.0
2019-04-26 14:25:00,39.93,39.94,39.92,39.93,297319.0,30.2226,30.2301,30.215,30.2226,297319.0
2019-04-26 14:30:00,39.94,39.97,39.93,39.96,161231.0,30.2301,30.2528,30.2226,30.2453,161231.0
2019-04-26 14:35:00,39.97,39.98,39.95,39.98,120238.0,30.2528,30.2604,30.2377,30.2604,120238.0
2019-04-26 14:40:00,39.98,39.99,39.95,39.96,147902.0,30.2604,30.268,30.2377,30.2453,147902.0
2019-04-26 14:45:00,39.96,39.96,39.92,39.93,101907.0,30.2453,30.2453,30.215,30.2226,101907.0
2019-04-26 14:50:00,39.92,39.94,39.9,39.91,127732.0,30.215,30.2301,30.1999,30.2074,127732.0
2019-04-26 14:55:00,39.91,39.91,39.89,39.9,107343.0,30.2074,30.2074,30.1923,30.1999,107343.0
2019-04-26 15:00:00,39.89,39.95,39.89,39.94,297653.0,30.1923,30.2377,30.1923,30.2301,297653.0
2019-04-26 15:05:00,39.94,39.96,39.89,39.91,295591.0,30.2301,30.2453,30.1923,30.2074,295591.0
2019-04-26 15:10:00,39.91,39.94,39.89,39.91,216010.0,30.2074,30.2301,30.1923,30.2074,216010.0
2019-04-26 15:15:00,39.91,39.92,39.86,39.9,291366.0,30.2074,30.215,30.1696,30.1999,291366.0
2019-04-26 15:20:00,39.9,39.93,39.89,39.93,154952.0,30.1999,30.2226,30.1923,30.2226,154952.0
2019-04-26 15:25:00,39.93,39.93,39.87,39.87,290720.0,30.2226,30.2226,30.1772,30.1772,290720.0
2019-04-26 15:30:00,39.87,39.9,39.82,39.86,346009.0,30.1772,30.1999,30.1393,30.1696,346009.0
2019-04-26 15:35:00,39.85,39.91,39.84,39.91,354869.0,30.162,30.2074,30.1544,30.2074,354869.0
2019-04-26 15:40:00,39.9,39.92,39.88,39.9,206942.0,30.1999,30.215,30.1847,30.1999,206942.0
2019-04-26 15:45:00,39.9,39.9,39.86,39.87,222924.0,30.1999,30.1999,30.1696,30.1772,222924.0
2019-04-26 15:50:00,39.87,39.89,39.81,39.83,480646.0,30.1772,30.1923,30.1317,30.1469,480646.0
2019-04-26 15:55:00,39.83,39.97,39.82,39.97,1116819.0,30.1469,30.2528,30.1393,30.2528,1116819.0
2019-04-29 09:30:00,39.97,40.02,39.88,39.98,406689.0,30.2528,30.2907,30.1847,30.2604,406689.0
2019-04-29 09:35:00,39.98,40.0,39.84,39.86,266100.0,30.2604,30.2755,30.1544,30.1696,266100.0
2019-04-29 09:40:00,39.87,39.87,39.7,39.73,279759.0,30.1772,30.1772,30.0485,30.0712,279759.0
2019-04-29 09:45:00,39.73,39.8,39.72,39.79,228672.0,30.0712,30.1242,30.0636,30.1166,228672.0
2019-04-29 09:50:00,39.79,39.81,39.7,39.71,190849.0,30.1166,30.1317,30.0485,30.0561,190849.0
2019-04-29 09:55:00,39.72,39.77,39.71,39.75,173893.0,30.0636,30.1015,30.0561,30.0863,173893.0
2019-04-29 10:00:00,39.75,39.76,39.69,39.71,179644.0,30.0863,30.0939,30.0409,30.0561,179644.0
2019-04-29 10:05:00,39.7,39.71,39.65,39.68,190051.0,30.0485,30.0561,30.0106,30.0333,190051.0
2019-04-29 10:10:00,39.68,39.71,39.67,39.68,133309.0,30.0333,30.0561,30.0258,30.0333,133309.0
2019-04-29 10:15:00,39.68,39.72,39.67,39.72,134828.0,30.0333,30.0636,30.0258,30.0636,134828.0
2019-04-29 10:20:00,39.72,39.75,39.68,39.69,251915.0,30.0636,30.0863,30.0333,30.0409,251915.0
2019-04-29 10:25:00,39.68,39.8,39.66,39.8,234241.0,30.0333,30.1242,30.0182,30.1242,234241.0
2019-04-29 10:30:00,39.79,39.84,39.79,39.84,232289.0,30.1166,30.1544,30.1166,30.1544,232289.0
2019-04-29 10:35:00,39.84,39.85,39.8,39.82,172752.0,30.1544,30.162,30.1242,30.1393,172752.0
2019-04-29 10:40:00,39.83,39.93,39.82,39.91,181983.0,30.1469,30.2226,30.1393,30.2074,181983.0
2019-04-29 10:45:00,39.92,39.98,39.92,39.94,184137.0,30.215,30.2604,30.215,30.2301,184137.0
2019-04-29 10:50:00,39.94,39.95,39.89,39.9,166691.0,30.2301,30.2377,30.1923,30.1999,166691.0
2019-04-29 10:55:00,39.9,39.91,39.84,39.87,159536.0,30.1999,30.2074,30.1544,30.1772,159536.0
2019-04-29 11:00:00,39.87,39.87,39.83,39.86,110348.0,30.1772,30.1772,30.1469,30.1696,110348.0
2019-04-29 11:05:00,39.86,39.92,39.85,39.88,121000.0,30.1696,30.215,30.162,30.1847,121000.0
2019-04-29 11:10:00,39.88,39.88,39.84,39.85,172928.0,30.1847,30.1847,30.1544,30.162,172928.0
2019-04-29 11:15:00,39.85,39.86,39.78,39.85,222772.0,30.162,30.1696,30.109,30.162,222772.0
2019-04-29 11:20:00,39.85,39.92,39.82,39.9,182905.0,30.162,30.215,30.1393,30.1999,182905.0
2019-04-29 11:25:00,39.91,39.92,39.84,39.87,103424.0,30.2074,30.215,30.1544,30.1772,103424.0
2019-04-29 11:30:00,39.87,39.88,39.85,39.86,100753.0,30.1772,30.1847,30.162,30.1696,100753.0
2019-04-29 11:35:00,39.85,39.88,39.84,39.87,101576.0,30.162,30.1847,30.1544,30.1772,101576.0
2019-04-29 11:40:00,39.88,39.88,39.86,39.87,102925.0,30.1847,30.1847,30.1696,30.1772,102925.0
2019-04-29 11:45:00,39.87,39.87,39.83,39.84,92673.0,30.1772,30.1772,30.1469,30.1544,92673.0
2019-04-29 11:50:00,39.84,39.84,39.82,39.83,243892.0,30.1544,30.1544,30.1393,30.1469,243892.0
2019-04-29 11:55:00,39.83,39.86,39.81,39.82,207904.0,30.1469,30.1696,30.1317,30.1393,207904.0
2019-04-29 12:00:00,39.81,39.86,39.8,39.83,148783.0,30.1317,30.1696,30.1242,30.1469,148783.0
2019-04-29 12:05:00,39.83,39.84,39.79,39.81,137701.0,30.1469,30.1544,30.1166,30.1317,137701.0
2019-04-29 12:10:00,39.82,39.84,39.81,39.84,87736.0,30.1393,30.1544,30.1317,30.1544,87736.0
2019-04-29 12:15:00,39.84,39.85,39.82,39.85,55224.0,30.1544,30.162,30.1393,30.162,55224.0
2019-04-29 12:20:00,39.85,39.86,39.84,39.86,143034.0,30.162,30.1696,30.1544,30.1696,143034.0
2019-04-29 12:25:00,39.86,39.93,39.85,39.92,131280.0,30.1696,30.2226,30.162,30.215,131280.0
2019-04-29 12:30:00,39.93,39.94,39.89,39.9,86985.0,30.2226,30.2301,30.1923,30.1999,86985.0
2019-04-29 12:35:00,39.9,39.9,39.86,39.89,93115.0,30.1999,30.1999,30.1696,30.1923,93115.0
2019-04-29 12:40:00,39.89,39.89,39.86,39.87,78518.0,30.1923,30.1923,30.1696,30.1772,78518.0
2019-04-29 12:45:00,39.87,39.88,39.85,39.86,63659.0,30.1772,30.1847,30.162,30.1696,63659.0
2019-04-29 12:50:00,39.86,39.89,39.85,39.87,73763.0,30.1696,30.1923,30.162,30.1772,73763.0
2019-04-29 12:55:00,39.87,39.92,39.86,39.9,251872.0,30.1772,30.215,30.1696,30.1999,251872.0
2019-04-29 13:00:00,39.9,39.9,39.87,39.88,109903.0,30.1999,30.1999,30.1772,30.1847,109903.0
2019-04-29 13:05:00,39.88,39.9,39.86,39.89,127240.0,30.1847,30.1999,30.1696,30.1923,127240.0
2019-04-29 13:10:00,39.89,39.91,39.88,39.9,127169.0,30.1923,30.2074,30.1847,30.1999,127169.0
2019-04-29 13:15:00,39.9,39.9,39.89,39.9,54537.0,30.1999,30.1999,30.1923,30.1999,54537.0
2019-04-29 13:20:00,39.9,39.9,39.88,39.9,121716.0,30.1999,30.1999,30.1847,30.1999,121716.0
2019-04-29 13:25:00,39.9,39.91,39.89,39.91,67669.0,30.1999,30.2074,30.1923,30.2074,67669.0
2019-04-29 13:30:00,39.91,39.91,39.9,39.91,58559.0,30.2074,30.2074,30.1999,30.2074,58559.0
2019-04-29 13:35:00,39.91,39.91,39.85,39.91,145735.0,30.2074,30.2074,30.162,30.2074,145735.0
2019-04-29 13:40:00,39.91,39.91,39.86,39.87,70084.0,30.2074,30.2074,30.1696,30.1772,70084.0
2019-04-29 13:45:00,39.87,39.87,39.84,39.84,80292.0,30.1772,30.1772,30.1544,30.1544,80292.0
2019-04-29 13:50:00,39.85,39.85,39.84,39.85,45355.0,30.162,30.162,30.1544,30.162,45355.0
2019-04-29 13:55:00,39.84,39.86,39.84,39.86,119453.0,30.1544,30.1696,30.1544,30.1696,119453.0
2019-04-29 14:00:00,39.86,39.86,39.84,39.84,176133.0,30.1696,30.1696,30.1544,30.1544,176133.0
2019-04-29 14:05:00,39.84,39.85,39.81,39.81,164788.0,30.1544,30.162,30.1317,30.1317,164788.0
2019-04-29 14:10:00,39.81,39.82,39.78,39.8,106529.0,30.1317,30.1393,30.109,30.1242,106529.0
2019-04-29 14:15:00,39.8,39.81,39.78,39.8,162758.0,30.1242,30.1317,30.109,30.1242,162758.0
2019-04-29 14:20:00,39.81,39.81,39.78,39.8,97006.0,30.1317,30.1317,30.109,30.1242,97006.0
2019-04-29 14:25:00,39.8,39.81,39.79,39.8,122553.0,30.1242,30.1317,30.1166,30.1242,122553.0
2019-04-29 14:30:00,39.8,39.82,39.8,39.8,182914.0,30.1242,30.1393,30.1242,30.1242,182914.0
2019-04-29 14:35:00,39.8,39.81,39.77,39.78,257450.0,30.1242,30.1317,30.1015,30.109,257450.0
2019-04-29 14:40:00,39.78,39.78,39.76,39.77,114898.0,30.109,30.109,30.0939,30.1015,114898.0
2019-04-29 14:45:00,39.78,39.78,39.76,39.77,152460.0,30.109,30.109,30.0939,30.1015,152460.0
2019-04-29 14:50:00,39.77,39.79,39.73,39.74,236157.0,30.1015,30.1166,30.0712,30.0788,236157.0
2019-04-29 14:55:00,39.75,39.75,39.73,39.75,186884.0,30.0863,30.0863,30.0712,30.0863,186884.0
2019-04-29 15:00:00,39.75,39.75,39.71,39.71,345910.0,30.0863,30.0863,30.0561,30.0561,345910.0
2019-04-29 15:05:00,39.71,39.72,39.68,39.7,271038.0,30.0561,30.0636,30.0333,30.0485,271038.0
2019-04-29 15:10:00,39.7,39.73,39.66,39.71,530518.0,30.0485,30.0712,30.0182,30.0561,530518.0
2019-04-29 15:15:00,39.7,39.71,39.68,39.69,228197.0,30.0485,30.0561,30.0333,30.0409,228197.0
2019-04-29 15:20:00,39.69,39.77,39.68,39.73,359425.0,30.0409,30.1015,30.0333,30.0712,359425.0
2019-04-29 15:25:00,39.74,39.74,39.72,39.73,407276.0,30.0788,30.0788,30.0636,30.0712,407276.0
2019-04-29 15:30:00,39.73,39.76,39.7,39.7,520273.0,30.0712,30.0939,30.0485,30.0485,520273.0
2019-04-29 15:35:00,39.71,39.78,39.7,39.76,571710.0,30.0561,30.109,30.0485,30.0939,571710.0
2019-04-29 15:40:00,39.75,39.76,39.71,39.72,402297.0,30.0863,30.0939,30.0561,30.0636,402297.0
2019-04-29 15:45:00,39.72,39.72,39.67,39.68,558880.0,30.0636,30.0636,30.0258,30.0333,558880.0
2019-04-29 15:50:00,39.68,39.7,39.65,39.65,689892.0,30.0333,30.0485,30.0106,30.0106,689892.0
2019-04-29 15:55:00,39.66,39.74,39.59,39.61,1870234.0,30.0182,30.0788,29.9652,29.9804,1870234.0
2019-04-30 09:30:00,40.4,40.5,39.85,40.05,1546433.0,30.5783,30.654,30.162,30.3134,1546433.0
2019-04-30 09:35:00,40.06,40.13,39.8,39.99,451774.0,30.321,30.3739,30.1242,30.268,451774.0
2019-04-30 09:40:00,39.98,40.02,39.8,39.88,538943.0,30.2604,30.2907,30.1242,30.1847,538943.0
2019-04-30 09:45:00,39.88,40.17,39.86,40.17,447349.0,30.1847,30.4042,30.1696,30.4042,447349.0
2019-04-30 09:50:00,40.16,40.17,40.01,40.08,294155.0,30.3967,30.4042,30.2831,30.3361,294155.0
2019-04-30 09:55:00,40.08,40.14,40.03,40.09,250876.0,30.3361,30.3815,30.2983,30.3437,250876.0
2019-04-30 10:00:00,40.1,40.16,40.07,40.09,239750.0,30.3512,30.3967,30.3285,30.3437,239750.0
2019-04-30 10:05:00,40.09,40.15,40.05,40.1,264391.0,30.3437,30.3891,30.3134,30.3512,264391.0
2019-04-30 10:10:00,40.1,40.15,40.06,40.15,250857.0,30.3512,30.3891,30.321,30.3891,250857.0
2019-04-30 10:15:00,40.14,40.25,40.14,40.24,286894.0,30.3815,30.4648,30.3815,30.4572,286894.0
2019-04-30 10:20:00,40.25,40.49,40.23,40.48,485279.0,30.4648,30.6464,30.4496,30.6389,485279.0
2019-04-30 10:25:00,40.48,40.55,40.44,40.55,524841.0,30.6389,30.6918,30.6086,30.6918,524841.0
2019-04-30 10:30:00,40.55,40.74,40.55,40.64,623814.0,30.6918,30.8356,30.6918,30.76,623814.0
2019-04-30 10:35:00,40.64,40.66,40.58,40.61,417129.0,30.76,30.7751,30.7145,30.7373,417129.0
2019-04-30 10:40:00,40.62,40.66,40.52,40.55,239219.0,30.7448,30.7751,30.6691,30.6918,239219.0
2019-04-30 10:45:00,40.56,40.59,40.52,40.54,157859.0,30.6994,30.7221,30.6691,30.6843,157859.0
2019-04-30 10:50:00,40.54,40.56,40.48,40.54,283299.0,30.6843,30.6994,30.6389,30.6843,283299.0
2019-04-30 10:55:00,40.54,40.58,40.49,40.55,400940.0,30.6843,30.7145,30.6464,30.6918,400940.0
2019-04-30 11:00:00,40.54,40.55,40.37,40.43,273568.0,30.6843,30.6918,30.5556,30.601,273568.0
2019-04-30 11:05:00,40.44,40.56,40.43,40.52,217117.0,30.6086,30.6994,30.601,30.6691,217117.0
2019-04-30 11:10:00,40.53,40.54,40.41,40.49,228628.0,30.6767,30.6843,30.5859,30.6464,228628.0
2019-04-30 11:15:00,40.48,40.56,40.44,40.53,211740.0,30.6389,30.6994,30.6086,30.6767,211740.0
2019-04-30 11:20:00,40.52,40.63,40.52,40.62,241434.0,30.6691,30.7524,30.6691,30.7448,241434.0
2019-04-30 11:25:00,40.62,40.67,40.61,40.62,239742.0,30.7448,30.7827,30.7373,30.7448,239742.0
2019-04-30 11:30:00,40.62,40.7,40.61,40.7,179217.0,30.7448,30.8054,30.7373,30.8054,179217.0
2019-04-30 11:35:00,40.7,40.8,40.69,40.76,385808.0,30.8054,30.8811,30.7978,30.8508,385808.0
2019-04-30 11:40:00,40.76,40.96,40.74,40.95,585380.0,30.8508,31.0022,30.8356,30.9946,585380.0
2019-04-30 11:45:00,40.95,40.95,40.86,40.93,256539.0,30.9946,30.9946,30.9265,30.9795,256539.0
2019-04-30 11:50:00,40.93,41.03,40.93,41.02,489228.0,30.9795,31.0551,30.9795,31.0476,489228.0
2019-04-30 11:55:00,41.03,41.18,41.02,41.08,554873.0,31.0551,31.1687,31.0476,31.093,554873.0
2019-04-30 12:00:00,41.08,41.13,41.06,41.07,663984.0,31.093,31.1308,31.0779,31.0854,663984.0
2019-04-30 12:05:00,41.07,41.08,40.87,40.93,288189.0,31.0854,31.093,30.934,30.9795,288189.0
2019-04-30 12:10:00,40.93,40.98,40.91,40.91,179915.0,30.9795,31.0173,30.9643,30.9643,179915.0
2019-04-30 12:15:00,40.91,40.92,40.82,40.83,234814.0,30.9643,30.9719,30.8962,30.9038,234814.0
2019-04-30 12:20:00,40.83,40.87,40.82,40.84,132566.0,30.9038,30.934,30.8962,30.9113,132566.0
2019-04-30 12:25:00,40.84,40.91,40.84,40.91,145000.0,30.9113,30.9643,30.9113,30.9643,145000.0
2019-04-30 12:30:00,40.91,40.93,40.89,40.93,165813.0,30.9643,30.9795,30.9492,30.9795,165813.0
2019-04-30 12:35:00,40.93,40.93,40.86,40.89,148071.0,30.9795,30.9795,30.9265,30.9492,148071.0
2019-04-30 12:40:00,40.89,40.96,40.88,40.94,130455.0,30.9492,31.0022,30.9416,30.987,130455.0
2019-04-30 12:45:00,40.93,40.94,40.86,40.88,157171.0,30.9795,30.987,30.9265,30.9416,157171.0
2019-04-30 12:50:00,40.88,40.94,40.84,40.92,195566.0,30.9416,30.987,30.9113,30.9719,195566.0
2019-04-30 12:55:00,40.93,41.0,40.92,41.0,190056.0,30.9795,31.0324,30.9719,31.0324,190056.0
2019-04-30 13:00:00,41.0,41.02,40.9,40.91,145788.0,31.0324,31.0476,30.9567,30.9643,145788.0
2019-04-30 13:05:00,40.91,40.91,40.84,40.86,207830.0,30.9643,30.9643,30.9113,30.9265,207830.0
2019-04-30 13:10:00,40.86,40.91,40.85,40.91,101178.0,30.9265,30.9643,30.9189,30.9643,101178.0
2019-04-30 13:15:00,40.91,41.0,40.89,40.98,238219.0,30.9643,31.0324,30.9492,31.0173,238219.0
2019-04-30 13:20:00,40.99,41.0,40.94,40.98,111606.0,31.0249,31.0324,30.987,31.0173,111606.0
2019-04-30 13:25:00,40.98,41.0,40.9,40.91,152754.0,31.0173,31.0324,30.9567,30.9643,152754.0
2019-04-30 13:30:00,40.91,40.93,40.85,40.85,161623.0,30.9643,30.9795,30.9189,30.9189,161623.0
2019-04-30 13:35:00,40.85,40.88,40.83,40.86,219053.0,30.9189,30.9416,30.9038,30.9265,219053.0
2019-04-30 13:40:00,40.86,40.87,40.83,40.86,184043.0,30.9265,30.934,30.9038,30.9265,184043.0
2019-04-30 13:45:00,40.86,40.86,40.77,40.77,162745.0,30.9265,30.9265,30.8584,30.8584,162745.0
2019-04-30 13:50:00,40.77,40.83,40.76,40.81,141460.0,30.8584,30.9038,30.8508,30.8886,141460.0
2019-04-30 13:55:00,40.81,40.82,40.71,40.71,201634.0,30.8886,30.8962,30.8129,30.8129,201634.0
2019-04-30 14:00:00,40.72,40.78,40.7,40.73,234065.0,30.8205,30.8659,30.8054,30.8281,234065.0
2019-04-30 14:05:00,40.73,40.78,40.73,40.77,166432.0,30.8281,30.8659,30.8281,30.8584,166432.0
2019-04-30 14:10:00,40.77,40.82,40.75,40.8,175847.0,30.8584,30.8962,30.8432,30.8811,175847.0
2019-04-30 14:15:00,40.8,40.81,40.68,40.73,317381.0,30.8811,30.8886,30.7902,30.8281,317381.0
2019-04-30 14:20:00,40.73,40.76,40.66,40.7,297764.0,30.8281,30.8508,30.7751,30.8054,297764.0
2019-04-30 14:25:00,40.69,40.83,40.68,40.83,295145.0,30.7978,30.9038,30.7902,30.9038,295145.0
2019-04-30 14:30:00,40.82,40.88,40.79,40.86,246055.0,30.8962,30.9416,30.8735,30.9265,246055.0
2019-04-30 14:35:00,40.86,40.88,40.84,40.87,204520.0,30.9265,30.9416,30.9113,30.934,204520.0
2019-04-30 14:40:00,40.86,40.87,40.84,40.84,196813.0,30.9265,30.934,30.9113,30.9113,196813.0
2019-04-30 14:45:00,40.84,40.88,40.82,40.84,184799.0,30.9113,30.9416,30.8962,30.9113,184799.0
2019-04-30 14:50:00,40.84,40.85,40.78,40.8,229827.0,30.9113,30.9189,30.8659,30.8811,229827.0
2019-04-30 14:55:00,40.8,40.83,40.78,40.82,143013.0,30.8811,30.9038,30.8659,30.8962,143013.0
2019-04-30 15:00:00,40.82,40.84,40.8,40.83,158374.0,30.8962,30.9113,30.8811,30.9038,158374.0
2019-04-30 15:05:00,40.83,40.84,40.81,40.84,139417.0,30.9038,30.9113,30.8886,30.9113,139417.0
2019-04-30 15:10:00,40.84,40.84,40.79,40.79,167115.0,30.9113,30.9113,30.8735,30.8735,167115.0
2019-04-30 15:15:00,40.8,40.8,40.77,40.79,170553.0,30.8811,30.8811,30.8584,30.8735,170553.0
2019-04-30 15:20:00,40.79,40.84,40.77,40.79,286566.0,30.8735,30.9113,30.8584,30.8735,286566.0
2019-04-30 15:25:00,40.79,40.82,40.77,40.81,286522.0,30.8735,30.8962,30.8584,30.8886,286522.0
2019-04-30 15:30:00,40.8,40.82,40.78,40.81,273144.0,30.8811,30.8962,30.8659,30.8886,273144.0
2019-04-30 15:35:00,40.81,40.82,40.73,40.78,236307.0,30.8886,30.8962,30.8281,30.8659,236307.0
2019-04-30 15:40:00,40.77,40.8,40.75,40.76,327551.0,30.8584,30.8811,30.8432,30.8508,327551.0
2019-04-30 15:45:00,40.76,40.81,40.75,40.8,580376.0,30.8508,30.8886,30.8432,30.8811,580376.0
2019-04-30 15:50:00,40.79,40.79,40.69,40.75,911784.0,30.8735,30.8735,30.7978,30.8432,911784.0
2019-04-30 15:55:00,40.74,40.76,40.58,40.58,2148125.0,30.8356,30.8508,30.7145,30.7145,2148125.0
2019-05-01 09:30:00,40.59,40.59,40.35,40.44,431646.0,30.7221,30.7221,30.5405,30.6086,431646.0
2019-05-01 09:35:00,40.44,40.54,40.4,40.4,168467.0,30.6086,30.6843,30.5783,30.5783,168467.0
2019-05-01 09:40:00,40.4,40.4,40.25,40.29,173997.0,30.5783,30.5783,30.4648,30.495,173997.0
2019-05-01 09:45:00,40.28,40.28,40.2,40.23,316894.0,30.4875,30.4875,30.4269,30.4496,316894.0
2019-05-01 09:50:00,40.23,40.25,40.17,40.23,232733.0,30.4496,30.4648,30.4042,30.4496,232733.0
2019-05-01 09:55:00,40.24,40.31,40.22,40.29,191966.0,30.4572,30.5102,30.4421,30.495,191966.0
2019-05-01 10:00:00,40.28,40.53,40.22,40.52,307274.0,30.4875,30.6767,30.4421,30.6691,307274.0
2019-05-01 10:05:00,40.53,40.62,40.51,40.62,202826.0,30.6767,30.7448,30.6616,30.7448,202826.0
2019-05-01 10:10:00,40.62,40.68,40.57,40.68,128703.0,30.7448,30.7902,30.707,30.7902,128703.0
2019-05-01 10:15:00,40.67,40.72,40.66,40.69,144252.0,30.7827,30.8205,30.7751,30.7978,144252.0
2019-05-01 10:20:00,40.69,40.71,40.63,40.7,142281.0,30.7978,30.8129,30.7524,30.8054,142281.0
2019-05-01 10:25:00,40.71,40.71,40.64,40.66,85624.0,30.8129,30.8129,30.76,30.7751,85624.0
2019-05-01 10:30:00,40.67,40.74,40.65,40.7,114560.0,30.7827,30.8356,30.7675,30.8054,114560.0
2019-05-01 10:35:00,40.7,40.78,40.69,40.73,283532.0,30.8054,30.8659,30.7978,30.8281,283532.0
2019-05-01 10:40:00,40.74,40.75,40.7,40.73,99320.0,30.8356,30.8432,30.8054,30.8281,99320.0
2019-05-01 10:45:00,40.74,40.8,40.74,40.74,114119.0,30.8356,30.8811,30.8356,30.8356,114119.0
2019-05-01 10:50:00,40.75,40.76,40.7,40.71,155309.0,30.8432,30.8508,30.8054,30.8129,155309.0
2019-05-01 10:55:00,40.71,40.75,40.71,40.73,89654.0,30.8129,30.8432,30.8129,30.8281,89654.0
2019-05-01 11:00:00,40.73,40.74,40.65,40.68,176441.0,30.8281,30.8356,30.7675,30.7902,176441.0
2019-05-01 11:05:00,40.68,40.74,40.66,40.71,126268.0,30.7902,30.8356,30.7751,30.8129,126268.0
2019-05-01 11:10:00,40.7,40.75,40.69,40.75,90127.0,30.8054,30.8432,30.7978,30.8432,90127.0
2019-05-01 11:15:00,40.75,40.8,40.75,40.8,129454.0,30.8432,30.8811,30.8432,30.8811,129454.0
2019-05-01 11:20:00,40.8,40.86,40.79,40.83,190469.0,30.8811,30.9265,30.8735,30.9038,190469.0
2019-05-01 11:25:00,40.83,40.83,40.77,40.79,230396.0,30.9038,30.9038,30.8584,30.8735,230396.0
2019-05-01 11:30:00,40.79,40.79,40.63,40.66,241183.0,30.8735,30.8735,30.7524,30.7751,241183.0
2019-05-01 11:35:00,40.65,40.7,40.62,40.68,183609.0,30.7675,30.8054,30.7448,30.7902,183609.0
2019-05-01 11:40:00,40.68,40.71,40.66,40.68,131847.0,30.7902,30.8129,30.7751,30.7902,131847.0
2019-05-01 11:45:00,40.69,40.7,40.65,40.66,150651.0,30.7978,30.8054,30.7675,30.7751,150651.0
2019-05-01 11:50:00,40.66,40.69,40.66,40.68,101245.0,30.7751,30.7978,30.7751,30.7902,101245.0
2019-05-01 11:55:00,40.68,40.68,40.64,40.66,100490.0,30.7902,30.7902,30.76,30.7751,100490.0
2019-05-01 12:00:00,40.66,40.66,40.61,40.63,111585.0,30.7751,30.7751,30.7373,30.7524,111585.0
2019-05-01 12:05:00,40.63,40.68,40.61,40.68,145269.0,30.7524,30.7902,30.7373,30.7902,145269.0
2019-05-01 12:10:00,40.68,40.74,40.67,40.72,100883.0,30.7902,30.8356,30.7827,30.8205,100883.0
2019-05-01 12:15:00,40.71,40.72,40.65,40.65,88557.0,30.8129,30.8205,30.7675,30.7675,88557.0
2019-05-01 12:20:00,40.65,40.66,40.6,40.61,186683.0,30.7675,30.7751,30.7297,30.7373,186683.0
2019-05-01 12:25:00,40.61,40.66,40.6,40.65,115046.0,30.7373,30.7751,30.7297,30.7675,115046.0
2019-05-01 12:30:00,40.65,40.69,40.65,40.68,118671.0,30.7675,30.7978,30.7675,30.7902,118671.0
2019-05-01 12:35:00,40.68,40.7,40.67,40.7,99270.0,30.7902,30.8054,30.7827,30.8054,99270.0
2019-05-01 12:40:00,40.7,40.71,40.64,40.68,146146.0,30.8054,30.8129,30.76,30.7902,146146.0
2019-05-01 12:45:00,40.68,40.7,40.67,40.68,90411.0,30.7902,30.8054,30.7827,30.7902,90411.0
2019-05-01 12:50:00,40.69,40.7,40.67,40.68,79792.0,30.7978,30.8054,30.7827,30.7902,79792.0
2019-05-01 12:55:00,40.67,40.72,40.67,40.7,113735.0,30.7827,30.8205,30.7827,30.8054,113735.0
2019-05-01 13:00:00,40.71,40.78,40.7,40.71,194398.0,30.8129,30.8659,30.8054,30.8129,194398.0
2019-05-01 13:05:00,40.7,40.71,40.66,40.7,108712.0,30.8054,30.8129,30.7751,30.8054,108712.0
2019-05-01 13:10:00,40.7,40.72,40.67,40.71,93995.0,30.8054,30.8205,30.7827,30.8129,93995.0
2019-05-01 13:15:00,40.7,40.74,40.69,40.73,73784.0,30.8054,30.8356,30.7978,30.8281,73784.0
2019-05-01 13:20:00,40.73,40.75,40.71,40.72,80002.0,30.8281,30.8432,30.8129,30.8205,80002.0
2019-05-01 13:25:00,40.73,40.75,40.7,40.73,89656.0,30.8281,30.8432,30.8054,30.8281,89656.0
2019-05-01 13:30:00,40.73,40.78,40.73,40.75,87286.0,30.8281,30.8659,30.8281,30.8432,87286.0
2019-05-01 13:35:00,40.75,40.78,40.72,40.77,80969.0,30.8432,30.8659,30.8205,30.8584,80969.0
2019-05-01 13:40:00,40.77,40.78,40.74,40.76,75861.0,30.8584,30.8659,30.8356,30.8508,75861.0
2019-05-01 13:45:00,40.76,40.8,40.75,40.79,88907.0,30.8508,30.8811,30.8432,30.8735,88907.0
2019-05-01 13:50:00,40.79,40.79,40.75,40.76,67752.0,30.8735,30.8735,30.8432,30.8508,67752.0
2019-05-01 13:55:00,40.75,40.78,40.7,40.77,121192.0,30.8432,30.8659,30.8054,30.8584,121192.0
2019-05-01 14:00:00,40.78,40.88,40.75,40.88,224513.0,30.8659,30.9416,30.8432,30.9416,224513.0
2019-05-01 14:05:00,40.88,40.92,40.85,40.85,136637.0,30.9416,30.9719,30.9189,30.9189,136637.0
2019-05-01 14:10:00,40.85,40.88,40.81,40.82,131063.0,30.9189,30.9416,30.8886,30.8962,131063.0
2019-05-01 14:15:00,40.83,40.9,40.82,40.88,147279.0,30.9038,30.9567,30.8962,30.9416,147279.0
2019-05-01 14:20:00,40.88,40.89,40.8,40.82,123112.0,30.9416,30.9492,30.8811,30.8962,123112.0
2019-05-01 14:25:00,40.82,40.84,40.75,40.77,132784.0,30.8962,30.9113,30.8432,30.8584,132784.0
2019-05-01 14:30:00,40.76,40.79,40.68,40.73,175299.0,30.8508,30.8735,30.7902,30.8281,175299.0
2019-05-01 14:35:00,40.72,40.73,40.56,40.58,281466.0,30.8205,30.8281,30.6994,30.7145,281466.0
2019-05-01 14:40:00,40.57,40.59,40.51,40.58,220494.0,30.707,30.7221,30.6616,30.7145,220494.0
2019-05-01 14:45:00,40.57,40.65,40.56,40.63,120691.0,30.707,30.7675,30.6994,30.7524,120691.0
2019-05-01 14:50:00,40.64,40.72,40.62,40.69,173672.0,30.76,30.8205,30.7448,30.7978,173672.0
2019-05-01 14:55:00,40.69,40.71,40.64,40.64,151603.0,30.7978,30.8129,30.76,30.76,151603.0
2019-05-01 15:00:00,40.63,40.69,40.61,40.69,181303.0,30.7524,30.7978,30.7373,30.7978,181303.0
2019-05-01 15:05:00,40.69,40.75,40.64,40.73,215794.0,30.7978,30.8432,30.76,30.8281,215794.0
2019-05-01 15:10:00,40.73,40.8,40.7,40.79,187993.0,30.8281,30.8811,30.8054,30.8735,187993.0
2019-05-01 15:15:00,40.79,40.8,40.75,40.8,198275.0,30.8735,30.8811,30.8432,30.8811,198275.0
2019-05-01 15:20:00,40.8,40.8,40.71,40.71,223506.0,30.8811,30.8811,30.8129,30.8129,223506.0
2019-05-01 15:25:00,40.71,40.78,40.68,40.75,237903.0,30.8129,30.8659,30.7902,30.8432,237903.0
2019-05-01 15:30:00,40.75,40.78,40.69,40.74,265329.0,30.8432,30.8659,30.7978,30.8356,265329.0
2019-05-01 15:35:00,40.75,40.83,40.74,40.82,386536.0,30.8432,30.9038,30.8356,30.8962,386536.0
2019-05-01 15:40:00,40.81,40.83,40.76,40.8,313169.0,30.8886,30.9038,30.8508,30.8811,313169.0
2019-05-01 15:45:00,40.8,40.81,40.67,40.69,336834.0,30.8811,30.8886,30.7827,30.7978,336834.0
2019-05-01 15:50:00,40.68,40.71,40.63,40.64,357422.0,30.7902,30.8129,30.7524,30.76,357422.0
2019-05-01 15:55:00,40.64,40.79,40.63,40.76,1093400.0,30.76,30.8735,30.7524,30.8508,1093400.0
2019-05-02 09:30:00,40.81,40.86,40.7,40.72,371958.0,30.8886,30.9265,30.8054,30.8205,371958.0
2019-05-02 09:35:00,40.72,40.81,40.65,40.78,241507.0,30.8205,30.8886,30.7675,30.8659,241507.0
2019-05-02 09:40:00,40.78,40.88,40.75,40.85,225222.0,30.8659,30.9416,30.8432,30.9189,225222.0
2019-05-02 09:45:00,40.85,41.0,40.85,40.96,225478.0,30.9189,31.0324,30.9189,31.0022,225478.0
2019-05-02 09:50:00,40.95,40.98,40.85,40.86,180539.0,30.9946,31.0173,30.9189,30.9265,180539.0
2019-05-02 09:55:00,40.87,40.9,40.83,40.87,165845.0,30.934,30.9567,30.9038,30.934,165845.0
2019-05-02 10:00:00,40.87,40.93,40.84,40.84,175143.0,30.934,30.9795,30.9113,30.9113,175143.0
2019-05-02 10:05:00,40.84,40.85,40.73,40.74,159616.0,30.9113,30.9189,30.8281,30.8356,159616.0
2019-05-02 10:10:00,40.75,40.85,40.73,40.84,150490.0,30.8432,30.9189,30.8281,30.9113,150490.0
2019-05-02 10:15:00,40.85,40.86,40.77,40.8,203618.0,30.9189,30.9265,30.8584,30.8811,203618.0
2019-05-02 10:20:00,40.8,40.85,40.79,40.79,214993.0,30.8811,30.9189,30.8735,30.8735,214993.0
2019-05-02 10:25:00,40.79,40.82,40.76,40.82,130924.0,30.8735,30.8962,30.8508,30.8962,130924.0
2019-05-02 10:30:00,40.82,40.95,40.8,40.94,190780.0,30.8962,30.9946,30.8811,30.987,190780.0
2019-05-02 10:35:00,40.93,40.94,40.87,40.87,144017.0,30.9795,30.987,30.934,30.934,144017.0
2019-05-02 10:40:00,40.88,40.88,40.8,40.82,152369.0,30.9416,30.9416,30.8811,30.8962,152369.0
2019-05-02 10:45:00,40.83,40.85,40.77,40.78,116085.0,30.9038,30.9189,30.8584,30.8659,116085.0
2019-05-02 10:50:00,40.78,40.8,40.73,40.8,164640.0,30.8659,30.8811,30.8281,30.8811,164640.0
2019-05-02 10:55:00,40.8,40.86,40.76,40.77,292945.0,30.8811,30.9265,30.8508,30.8584,292945.0
2019-05-02 11:00:00,40.76,40.78,40.7,40.71,167798.0,30.8508,30.8659,30.8054,30.8129,167798.0
2019-05-02 11:05:00,40.71,40.72,40.62,40.67,172911.0,30.8129,30.8205,30.7448,30.7827,172911.0
2019-05-02 11:10:00,40.67,40.73,40.65,40.69,175180.0,30.7827,30.8281,30.7675,30.7978,175180.0
2019-05-02 11:15:00,40.7,40.73,40.66,40.69,269624.0,30.8054,30.8281,30.7751,30.7978,269624.0
2019-05-02 11:20:00,40.69,40.69,40.58,40.59,215149.0,30.7978,30.7978,30.7145,30.7221,215149.0
2019-05-02 11:25:00,40.59,40.67,40.57,40.65,190571.0,30.7221,30.7827,30.707,30.7675,190571.0
2019-05-02 11:30:00,40.65,40.7,40.64,40.67,200551.0,30.7675,30.8054,30.76,30.7827,200551.0
2019-05-02 11:35:00,40.67,40.8,40.64,40.8,287017.0,30.7827,30.8811,30.76,30.8811,287017.0
2019-05-02 11:40:00,40.8,40.84,40.78,40.8,327942.0,30.8811,30.9113,30.8659,30.8811,327942.0
2019-05-02 11:45:00,40.8,40.81,40.7,40.76,237548.0,30.8811,30.8886,30.8054,30.8508,237548.0
2019-05-02 11:50:00,40.76,40.78,40.74,40.76,358787.0,30.8508,30.8659,30.8356,30.8508,358787.0
2019-05-02 11:55:00,40.75,40.76,40.65,40.72,179837.0,30.8432,30.8508,30.7675,30.8205,179837.0
2019-05-02 12:00:00,40.73,40.74,40.67,40.72,190101.0,30.8281,30.8356,30.7827,30.8205,190101.0
2019-05-02 12:05:00,40.72,40.78,40.7,40.77,251111.0,30.8205,30.8659,30.8054,30.8584,251111.0
2019-05-02 12:10:00,40.77,40.8,40.74,40.76,126962.0,30.8584,30.8811,30.8356,30.8508,126962.0
2019-05-02 12:15:00,40.75,40.79,40.74,40.77,111486.0,30.8432,30.8735,30.8356,30.8584,111486.0
2019-05-02 12:20:00,40.77,40.82,40.77,40.77,103412.0,30.8584,30.8962,30.8584,30.8584,103412.0
2019-05-02 12:25:00,40.77,40.78,40.72,40.74,144230.0,30.8584,30.8659,30.8205,30.8356,144230.0
2019-05-02 12:30:00,40.74,40.78,40.74,40.76,160837.0,30.8356,30.8659,30.8356,30.8508,160837.0
2019-05-02 12:35:00,40.76,40.78,40.74,40.77,132039.0,30.8508,30.8659,30.8356,30.8584,132039.0
2019-05-02 12:40:00,40.78,40.79,40.74,40.76,140952.0,30.8659,30.8735,30.8356,30.8508,140952.0
2019-05-02 12:45:00,40.75,40.78,40.74,40.77,132362.0,30.8432,30.8659,30.8356,30.8584,132362.0
2019-05-02 12:50:00,40.78,40.79,40.74,40.79,102728.0,30.8659,30.8735,30.8356,30.8735,102728.0
2019-05-02 12:55:00,40.78,40.79,40.72,40.76,103565.0,30.8659,30.8735,30.8205,30.8508,103565.0
2019-05-02 13:00:00,40.76,40.79,40.7,40.7,81457.0,30.8508,30.8735,30.8054,30.8054,81457.0
2019-05-02 13:05:00,40.71,40.79,40.7,40.78,92713.0,30.8129,30.8735,30.8054,30.8659,92713.0
2019-05-02 13:10:00,40.78,40.83,40.78,40.82,79326.0,30.8659,30.9038,30.8659,30.8962,79326.0
2019-05-02 13:15:00,40.82,40.85,40.8,40.84,123064.0,30.8962,30.9189,30.8811,30.9113,123064.0
2019-05-02 13:20:00,40.84,40.86,40.82,40.82,100573.0,30.9113,30.9265,30.8962,30.8962,100573.0
2019-05-02 13:25:00,40.82,40.85,40.79,40.81,88086.0,30.8962,30.9189,30.8735,30.8886,88086.0
2019-05-02 13:30:00,40.8,40.83,40.79,40.81,94833.0,30.8811,30.9038,30.8735,30.8886,94833.0
2019-05-02 13:35:00,40.82,40.88,40.81,40.84,103486.0,30.8962,30.9416,30.8886,30.9113,103486.0
2019-05-02 13:40:00,40.84,40.87,40.83,40.84,86881.0,30.9113,30.934,30.9038,30.9113,86881.0
2019-05-02 13:45:00,40.84,40.85,40.8,40.81,151368.0,30.9113,30.9189,30.8811,30.8886,151368.0
2019-05-02 13:50:00,40.81,40.85,40.8,40.81,107003.0,30.8886,30.9189,30.8811,30.8886,107003.0
2019-05-02 13:55:00,40.82,40.86,40.79,40.82,159236.0,30.8962,30.9265,30.8735,30.8962,159236.0
2019-05-02 14:00:00,40.82,40.86,40.81,40.86,126165.0,30.8962,30.9265,30.8886,30.9265,126165.0
2019-05-02 14:05:00,40.86,40.91,40.83,40.88,175031.0,30.9265,30.9643,30.9038,30.9416,175031.0
2019-05-02 14:10:00,40.88,40.9,40.86,40.9,122744.0,30.9416,30.9567,30.9265,30.9567,122744.0
2019-05-02 14:15:00,40.89,40.91,40.86,40.86,108831.0,30.9492,30.9643,30.9265,30.9265,108831.0
2019-05-02 14:20:00,40.86,40.9,40.86,40.88,102961.0,30.9265,30.9567,30.9265,30.9416,102961.0
2019-05-02 14:25:00,40.88,40.89,40.85,40.89,197384.0,30.9416,30.9492,30.9189,30.9492,197384.0
2019-05-02 14:30:00,40.89,40.91,40.85,40.87,167514.0,30.9492,30.9643,30.9189,30.934,167514.0
2019-05-02 14:35:00,40.87,40.93,40.85,40.9,191835.0,30.934,30.9795,30.9189,30.9567,191835.0
2019-05-02 14:40:00,40.9,40.9,40.85,40.9,209752.0,30.9567,30.9567,30.9189,30.9567,209752.0
2019-05-02 14:45:00,40.9,40.92,40.83,40.83,154105.0,30.9567,30.9719,30.9038,30.9038,154105.0
2019-05-02 14:50:00,40.83,40.86,40.8,40.86,120530.0,30.9038,30.9265,30.8811,30.9265,120530.0
2019-05-02 14:55:00,40.86,40.89,40.85,40.87,151804.0,30.9265,30.9492,30.9189,30.934,151804.0
2019-05-02 15:00:00,40.87,40.88,40.85,40.88,233643.0,30.934,30.9416,30.9189,30.9416,233643.0
2019-05-02 15:05:00,40.88,40.92,40.86,40.86,124214.0,30.9416,30.9719,30.9265,30.9265,124214.0
2019-05-02 15:10:00,40.87,40.9,40.86,40.9,105437.0,30.934,30.9567,30.9265,30.9567,105437.0
2019-05-02 15:15:00,40.89,40.9,40.87,40.87,106887.0,30.9492,30.9567,30.934,30.934,106887.0
2019-05-02 15:20:00,40.87,40.92,40.87,40.91,128295.0,30.934,30.9719,30.934,30.9643,128295.0
2019-05-02 15:25:00,40.91,40.93,40.89,40.91,133387.0,30.9643,30.9795,30.9492,30.9643,133387.0
2019-05-02 15:30:00,40.9,40.95,40.88,40.91,159777.0,30.9567,30.9946,30.9416,30.9643,159777.0
2019-05-02 15:35:00,40.9,40.9,40.85,40.86,175134.0,30.9567,30.9567,30.9189,30.9265,175134.0
2019-05-02 15:40:00,40.86,40.87,40.83,40.86,188571.0,30.9265,30.934,30.9038,30.9265,188571.0
2019-05-02 15:45:00,40.86,40.89,40.83,40.89,291183.0,30.9265,30.9492,30.9038,30.9492,291183.0
2019-05-02 15:50:00,40.88,40.96,40.88,40.91,504308.0,30.9416,31.0022,30.9416,30.9643,504308.0
2019-05-02 15:55:00,40.9,41.02,40.86,41.01,1026434.0,30.9567,31.0476,30.9265,31.04,1026434.0
2019-05-03 09:30:00,41.22,41.29,41.13,41.2,476103.0,31.199,31.2519,31.1308,31.1838,476103.0
2019-05-03 09:35:00,41.21,41.29,41.21,41.23,173513.0,31.1914,31.2519,31.1914,31.2065,173513.0
2019-05-03 09:40:00,41.24,41.26,41.13,41.14,277454.0,31.2141,31.2292,31.1308,31.1384,277454.0
2019-05-03 09:45:00,41.14,41.16,41.07,41.11,202302.0,31.1384,31.1535,31.0854,31.1157,202302.0
2019-05-03 09:50:00,41.11,41.15,41.05,41.09,202021.0,31.1157,31.146,31.0703,31.1006,202021.0
2019-05-03 09:55:00,41.09,41.13,41.04,41.07,269703.0,31.1006,31.1308,31.0627,31.0854,269703.0
2019-05-03 10:00:00,41.07,41.13,41.03,41.12,160894.0,31.0854,31.1308,31.0551,31.1233,160894.0
2019-05-03 10:05:00,41.12,41.13,41.03,41.07,112621.0,31.1233,31.1308,31.0551,31.0854,112621.0
2019-05-03 10:10:00,41.07,41.15,41.06,41.15,173299.0,31.0854,31.146,31.0779,31.146,173299.0
2019-05-03 10:15:00,41.15,41.17,41.1,41.11,169354.0,31.146,31.1611,31.1081,31.1157,169354.0
2019-05-03 10:20:00,41.11,41.13,41.09,41.11,186999.0,31.1157,31.1308,31.1006,31.1157,186999.0
2019-05-03 10:25:00,41.11,41.12,41.08,41.11,184341.0,31.1157,31.1233,31.093,31.1157,184341.0
2019-05-03 10:30:00,41.11,41.14,41.09,41.1,136557.0,31.1157,31.1384,31.1006,31.1081,136557.0
2019-05-03 10:35:00,41.1,41.14,41.09,41.11,132546.0,31.1081,31.1384,31.1006,31.1157,132546.0
2019-05-03 10:40:00,41.12,41.17,41.1,41.17,112475.0,31.1233,31.1611,31.1081,31.1611,112475.0
2019-05-03 10:45:00,41.17,41.22,41.16,41.2,158742.0,31.1611,31.199,31.1535,31.1838,158742.0
2019-05-03 10:50:00,41.2,41.23,41.17,41.23,169438.0,31.1838,31.2065,31.1611,31.2065,169438.0
2019-05-03 10:55:00,41.22,41.24,41.21,41.22,204639.0,31.199,31.2141,31.1914,31.199,204639.0
2019-05-03 11:00:00,41.21,41.26,41.2,41.26,188864.0,31.1914,31.2292,31.1838,31.2292,188864.0
2019-05-03 11:05:00,41.26,41.35,41.25,41.31,383898.0,31.2292,31.2973,31.2217,31.2671,383898.0
2019-05-03 11:10:00,41.31,41.37,41.3,41.37,223721.0,31.2671,31.3125,31.2595,31.3125,223721.0
2019-05-03 11:15:00,41.36,41.37,41.28,41.3,336880.0,31.3049,31.3125,31.2444,31.2595,336880.0
2019-05-03 11:20:00,41.3,41.33,41.27,41.3,197119.0,31.2595,31.2822,31.2368,31.2595,197119.0
2019-05-03 11:25:00,41.31,41.33,41.3,41.32,172115.0,31.2671,31.2822,31.2595,31.2746,172115.0
2019-05-03 11:30:00,41.33,41.34,41.25,41.29,279014.0,31.2822,31.2898,31.2217,31.2519,279014.0
2019-05-03 11:35:00,41.29,41.32,41.26,41.27,132706.0,31.2519,31.2746,31.2292,31.2368,132706.0
2019-05-03 11:40:00,41.28,41.36,41.28,41.34,108967.0,31.2444,31.3049,31.2444,31.2898,108967.0
2019-05-03 11:45:00,41.35,41.37,41.32,41.37,113323.0,31.2973,31.3125,31.2746,31.3125,113323.0
2019-05-03 11:50:00,41.37,41.45,41.36,41.44,178406.0,31.3125,31.373,31.3049,31.3655,178406.0
2019-05-03 11:55:00,41.44,41.44,41.39,41.41,97312.0,31.3655,31.3655,31.3276,31.3428,97312.0
2019-05-03 12:00:00,41.4,41.46,41.39,41.45,115630.0,31.3352,31.3806,31.3276,31.373,115630.0
2019-05-03 12:05:00,41.45,41.5,41.44,41.48,158217.0,31.373,31.4109,31.3655,31.3957,158217.0
2019-05-03 12:10:00,41.48,41.49,41.44,41.44,132570.0,31.3957,31.4033,31.3655,31.3655,132570.0
2019-05-03 12:15:00,41.45,41.49,41.43,41.47,114914.0,31.373,31.4033,31.3579,31.3882,114914.0
2019-05-03 12:20:00,41.46,41.47,41.42,41.43,138327.0,31.3806,31.3882,31.3503,31.3579,138327.0
2019-05-03 12:25:00,41.43,41.45,41.42,41.44,76176.0,31.3579,31.373,31.3503,31.3655,76176.0
2019-05-03 12:30:00,41.44,41.46,41.44,41.46,84092.0,31.3655,31.3806,31.3655,31.3806,84092.0
2019-05-03 12:35:00,41.45,41.46,41.42,41.43,105618.0,31.373,31.3806,31.3503,31.3579,105618.0
2019-05-03 12:40:00,41.43,41.44,41.4,41.4,117564.0,31.3579,31.3655,31.3352,31.3352,117564.0
2019-05-03 12:45:00,41.4,41.41,41.35,41.39,122636.0,31.3352,31.3428,31.2973,31.3276,122636.0
2019-05-03 12:50:00,41.39,41.42,41.35,41.35,114760.0,31.3276,31.3503,31.2973,31.2973,114760.0
2019-05-03 12:55:00,41.35,41.37,41.31,41.32,142630.0,31.2973,31.3125,31.2671,31.2746,142630.0
2019-05-03 13:00:00,41.32,41.34,41.3,41.32,231501.0,31.2746,31.2898,31.2595,31.2746,231501.0
2019-05-03 13:05:00,41.32,41.34,41.3,41.32,147831.0,31.2746,31.2898,31.2595,31.2746,147831.0
2019-05-03 13:10:00,41.32,41.35,41.31,41.33,82477.0,31.2746,31.2973,31.2671,31.2822,82477.0
2019-05-03 13:15:00,41.33,41.43,41.32,41.41,225405.0,31.2822,31.3579,31.2746,31.3428,225405.0
2019-05-03 13:20:00,41.41,41.43,41.4,41.41,51324.0,31.3428,31.3579,31.3352,31.3428,51324.0
2019-05-03 13:25:00,41.41,41.41,41.36,41.37,85981.0,31.3428,31.3428,31.3049,31.3125,85981.0
2019-05-03 13:30:00,41.37,41.39,41.35,41.37,101826.0,31.3125,31.3276,31.2973,31.3125,101826.0
2019-05-03 13:35:00,41.36,41.37,41.34,41.36,76292.0,31.3049,31.3125,31.2898,31.3049,76292.0
2019-05-03 13:40:00,41.36,41.37,41.35,41.36,111335.0,31.3049,31.3125,31.2973,31.3049,111335.0
2019-05-03 13:45:00,41.35,41.36,41.32,41.33,138582.0,31.2973,31.3049,31.2746,31.2822,138582.0
2019-05-03 13:50:00,41.32,41.36,41.31,41.34,144081.0,31.2746,31.3049,31.2671,31.2898,144081.0
2019-05-03 13:55:00,41.34,41.35,41.31,41.32,94346.0,31.2898,31.2973,31.2671,31.2746,94346.0
2019-05-03 14:00:00,41.32,41.35,41.31,41.32,73783.0,31.2746,31.2973,31.2671,31.2746,73783.0
2019-05-03 14:05:00,41.33,41.35,41.31,41.31,138337.0,31.2822,31.2973,31.2671,31.2671,138337.0
2019-05-03 14:10:00,41.32,41.34,41.31,41.33,73104.0,31.2746,31.2898,31.2671,31.2822,73104.0
2019-05-03 14:15:00,41.32,41.33,41.3,41.3,59030.0,31.2746,31.2822,31.2595,31.2595,59030.0
2019-05-03 14:20:00,41.3,41.34,41.3,41.33,99531.0,31.2595,31.2898,31.2595,31.2822,99531.0
2019-05-03 14:25:00,41.33,41.34,41.31,41.34,125080.0,31.2822,31.2898,31.2671,31.2898,125080.0
2019-05-03 14:30:00,41.34,41.34,41.28,41.29,82025.0,31.2898,31.2898,31.2444,31.2519,82025.0
2019-05-03 14:35:00,41.29,41.32,41.28,41.31,87221.0,31.2519,31.2746,31.2444,31.2671,87221.0
2019-05-03 14:40:00,41.3,41.32,41.29,41.3,128823.0,31.2595,31.2746,31.2519,31.2595,128823.0
2019-05-03 14:45:00,41.3,41.31,41.3,41.31,63125.0,31.2595,31.2671,31.2595,31.2671,63125.0
2019-05-03 14:50:00,41.31,41.32,41.29,41.3,179944.0,31.2671,31.2746,31.2519,31.2595,179944.0
2019-05-03 14:55:00,41.3,41.32,41.29,41.3,215909.0,31.2595,31.2746,31.2519,31.2595,215909.0
2019-05-03 15:00:00,41.3,41.32,41.29,41.29,149313.0,31.2595,31.2746,31.2519,31.2519,149313.0
2019-05-03 15:05:00,41.3,41.32,41.29,41.32,145463.0,31.2595,31.2746,31.2519,31.2746,145463.0
2019-05-03 15:10:00,41.31,41.31,41.29,41.3,141985.0,31.2671,31.2671,31.2519,31.2595,141985.0
2019-05-03 15:15:00,41.3,41.32,41.29,41.3,164234.0,31.2595,31.2746,31.2519,31.2595,164234.0
2019-05-03 15:20:00,41.3,41.32,41.29,41.31,157785.0,31.2595,31.2746,31.2519,31.2671,157785.0
2019-05-03 15:25:00,41.31,41.32,41.3,41.31,177156.0,31.2671,31.2746,31.2595,31.2671,177156.0
2019-05-03 15:30:00,41.31,41.32,41.29,41.31,283207.0,31.2671,31.2746,31.2519,31.2671,283207.0
2019-05-03 15:35:00,41.31,41.33,41.3,41.31,382151.0,31.2671,31.2822,31.2595,31.2671,382151.0
2019-05-03 15:40:00,41.32,41.32,41.29,41.31,265725.0,31.2746,31.2746,31.2519,31.2671,265725.0
2019-05-03 15:45:00,41.31,41.33,41.29,41.33,369269.0,31.2671,31.2822,31.2519,31.2822,369269.0
2019-05-03 15:50:00,41.33,41.36,41.32,41.34,350672.0,31.2822,31.3049,31.2746,31.2898,350672.0
2019-05-03 15:55:00,41.34,41.39,41.33,41.37,1165234.0,31.2898,31.3276,31.2822,31.3125,1165234.0
2019-05-06 09:30:00,40.91,41.03,40.87,41.01,66537.0,30.9643,31.0551,30.934,31.04,66537.0
2019-05-06 09:35:00,40.99,41.06,40.9,40.93,744679.0,31.0249,31.0779,30.9567,30.9795,744679.0
2019-05-06 09:40:00,40.92,40.95,40.84,40.89,260929.0,30.9719,30.9946,30.9113,30.9492,260929.0
2019-05-06 09:45:00,40.89,40.93,40.84,40.92,276715.0,30.9492,30.9795,30.9113,30.9719,276715.0
2019-05-06 09:50:00,40.92,41.05,40.89,41.03,275082.0,30.9719,31.0703,30.9492,31.0551,275082.0
2019-05-06 09:55:00,41.04,41.04,40.94,41.0,323990.0,31.0627,31.0627,30.987,31.0324,323990.0
2019-05-06 10:00:00,40.99,41.08,40.94,41.05,395861.0,31.0249,31.093,30.987,31.0703,395861.0
2019-05-06 10:05:00,41.05,41.21,40.99,41.2,344252.0,31.0703,31.1914,31.0249,31.1838,344252.0
2019-05-06 10:10:00,41.21,41.42,41.19,41.25,609008.0,31.1914,31.3503,31.1762,31.2217,609008.0
2019-05-06 10:15:00,41.25,41.4,41.24,41.4,308274.0,31.2217,31.3352,31.2141,31.3352,308274.0
2019-05-06 10:20:00,41.39,41.39,41.3,41.38,222507.0,31.3276,31.3276,31.2595,31.3201,222507.0
2019-05-06 10:25:00,41.38,41.46,41.36,41.45,387524.0,31.3201,31.3806,31.3049,31.373,387524.0
2019-05-06 10:30:00,41.45,41.46,41.32,41.44,308243.0,31.373,31.3806,31.2746,31.3655,308243.0
2019-05-06 10:35:00,41.44,41.45,41.34,41.36,368438.0,31.3655,31.373,31.2898,31.3049,368438.0
2019-05-06 10:40:00,41.36,41.5,41.36,41.49,209144.0,31.3049,31.4109,31.3049,31.4033,209144.0
2019-05-06 10:45:00,41.49,41.57,41.44,41.57,417726.0,31.4033,31.4639,31.3655,31.4639,417726.0
2019-05-06 10:50:00,41.56,41.58,41.47,41.47,243798.0,31.4563,31.4714,31.3882,31.3882,243798.0
2019-05-06 10:55:00,41.47,41.54,41.43,41.52,321856.0,31.3882,31.4412,31.3579,31.426,321856.0
2019-05-06 11:00:00,41.51,41.54,41.42,41.47,237590.0,31.4185,31.4412,31.3503,31.3882,237590.0
2019-05-06 11:05:00,41.48,41.49,41.37,41.38,171573.0,31.3957,31.4033,31.3125,31.3201,171573.0
2019-05-06 11:10:00,41.37,41.38,41.28,41.32,242865.0,31.3125,31.3201,31.2444,31.2746,242865.0
2019-05-06 11:15:00,41.32,41.32,41.25,41.27,161285.0,31.2746,31.2746,31.2217,31.2368,161285.0
2019-05-06 11:20:00,41.28,41.3,41.24,41.26,147481.0,31.2444,31.2595,31.2141,31.2292,147481.0
2019-05-06 11:25:00,41.26,41.36,41.25,41.31,294607.0,31.2292,31.3049,31.2217,31.2671,294607.0
2019-05-06 11:30:00,41.31,41.32,41.19,41.23,220039.0,31.2671,31.2746,31.1762,31.2065,220039.0
2019-05-06 11:35:00,41.23,41.27,41.22,41.26,129962.0,31.2065,31.2368,31.199,31.2292,129962.0
2019-05-06 11:40:00,41.26,41.3,41.21,41.26,148773.0,31.2292,31.2595,31.1914,31.2292,148773.0
2019-05-06 11:45:00,41.26,41.38,41.25,41.38,202652.0,31.2292,31.3201,31.2217,31.3201,202652.0
2019-05-06 11:50:00,41.37,41.45,41.35,41.41,292766.0,31.3125,31.373,31.2973,31.3428,292766.0
2019-05-06 11:55:00,41.41,41.45,41.38,41.4,169483.0,31.3428,31.373,31.3201,31.3352,169483.0
2019-05-06 12:00:00,41.4,41.42,41.34,41.37,157136.0,31.3352,31.3503,31.2898,31.3125,157136.0
2019-05-06 12:05:00,41.37,41.41,41.35,41.41,150139.0,31.3125,31.3428,31.2973,31.3428,150139.0
2019-05-06 12:10:00,41.4,41.41,41.35,41.41,140669.0,31.3352,31.3428,31.2973,31.3428,140669.0
2019-05-06 12:15:00,41.41,41.41,41.37,41.4,104239.0,31.3428,31.3428,31.3125,31.3352,104239.0
2019-05-06 12:20:00,41.41,41.41,41.36,41.38,122766.0,31.3428,31.3428,31.3049,31.3201,122766.0
2019-05-06 12:25:00,41.39,41.39,41.34,41.38,99106.0,31.3276,31.3276,31.2898,31.3201,99106.0
2019-05-06 12:30:00,41.38,41.4,41.36,41.37,82233.0,31.3201,31.3352,31.3049,31.3125,82233.0
2019-05-06 12:35:00,41.37,41.42,41.36,41.4,90850.0,31.3125,31.3503,31.3049,31.3352,90850.0
2019-05-06 12:40:00,41.4,41.43,41.38,41.39,125102.0,31.3352,31.3579,31.3201,31.3276,125102.0
2019-05-06 12:45:00,41.39,41.41,41.37,41.38,89826.0,31.3276,31.3428,31.3125,31.3201,89826.0
2019-05-06 12:50:00,41.38,41.39,41.36,41.39,104049.0,31.3201,31.3276,31.3049,31.3276,104049.0
2019-05-06 12:55:00,41.39,41.4,41.33,41.34,96828.0,31.3276,31.3352,31.2822,31.2898,96828.0
2019-05-06 13:00:00,41.34,41.4,41.32,41.37,95056.0,31.2898,31.3352,31.2746,31.3125,95056.0
2019-05-06 13:05:00,41.37,41.39,41.34,41.35,93788.0,31.3125,31.3276,31.2898,31.2973,93788.0
2019-05-06 13:10:00,41.36,41.39,41.35,41.37,116821.0,31.3049,31.3276,31.2973,31.3125,116821.0
2019-05-06 13:15:00,41.36,41.39,41.35,41.36,109506.0,31.3049,31.3276,31.2973,31.3049,109506.0
2019-05-06 13:20:00,41.37,41.4,41.35,41.39,103186.0,31.3125,31.3352,31.2973,31.3276,103186.0
2019-05-06 13:25:00,41.39,41.4,41.38,41.39,87115.0,31.3276,31.3352,31.3201,31.3276,87115.0
2019-05-06 13:30:00,41.39,41.4,41.38,41.4,102146.0,31.3276,31.3352,31.3201,31.3352,102146.0
2019-05-06 13:35:00,41.39,41.43,41.39,41.43,106710.0,31.3276,31.3579,31.3276,31.3579,106710.0
2019-05-06 13:40:00,41.43,41.44,41.38,41.4,114324.0,31.3579,31.3655,31.3201,31.3352,114324.0
2019-05-06 13:45:00,41.4,41.47,41.39,41.46,124682.0,31.3352,31.3882,31.3276,31.3806,124682.0
2019-05-06 13:50:00,41.46,41.49,41.45,41.48,122750.0,31.3806,31.4033,31.373,31.3957,122750.0
2019-05-06 13:55:00,41.47,41.49,41.45,41.48,139498.0,31.3882,31.4033,31.373,31.3957,139498.0
2019-05-06 14:00:00,41.47,41.52,41.46,41.5,173453.0,31.3882,31.426,31.3806,31.4109,173453.0
2019-05-06 14:05:00,41.5,41.55,41.49,41.55,111004.0,31.4109,31.4487,31.4033,31.4487,111004.0
2019-05-06 14:10:00,41.55,41.62,41.54,41.58,245767.0,31.4487,31.5017,31.4412,31.4714,245767.0
2019-05-06 14:15:00,41.58,41.63,41.57,41.59,176781.0,31.4714,31.5093,31.4639,31.479,176781.0
2019-05-06 14:20:00,41.6,41.67,41.6,41.66,208750.0,31.4866,31.5396,31.4866,31.532,208750.0
2019-05-06 14:25:00,41.66,41.67,41.64,41.67,162049.0,31.532,31.5396,31.5168,31.5396,162049.0
2019-05-06 14:30:00,41.67,41.68,41.65,41.66,159441.0,31.5396,31.5471,31.5244,31.532,159441.0
2019-05-06 14:35:00,41.66,41.68,41.63,41.66,152307.0,31.532,31.5471,31.5093,31.532,152307.0
2019-05-06 14:40:00,41.65,41.72,41.65,41.71,170015.0,31.5244,31.5774,31.5244,31.5698,170015.0
2019-05-06 14:45:00,41.71,41.72,41.67,41.71,127103.0,31.5698,31.5774,31.5396,31.5698,127103.0
2019-05-06 14:50:00,41.71,41.74,41.66,41.72,133323.0,31.5698,31.5925,31.532,31.5774,133323.0
2019-05-06 14:55:00,41.71,41.72,41.67,41.72,147090.0,31.5698,31.5774,31.5396,31.5774,147090.0
2019-05-06 15:00:00,41.72,41.73,41.69,41.71,157935.0,31.5774,31.585,31.5547,31.5698,157935.0
2019-05-06 15:05:00,41.72,41.73,41.69,41.71,250068.0,31.5774,31.585,31.5547,31.5698,250068.0
2019-05-06 15:10:00,41.7,41.72,41.66,41.66,119277.0,31.5623,31.5774,31.532,31.532,119277.0
2019-05-06 15:15:00,41.66,41.69,41.64,41.65,165389.0,31.532,31.5547,31.5168,31.5244,165389.0
2019-05-06 15:20:00,41.65,41.69,41.65,41.67,231391.0,31.5244,31.5547,31.5244,31.5396,231391.0
2019-05-06 15:25:00,41.66,41.69,41.65,41.66,196166.0,31.532,31.5547,31.5244,31.532,196166.0
2019-05-06 15:30:00,41.66,41.68,41.61,41.66,440452.0,31.532,31.5471,31.4941,31.532,440452.0
2019-05-06 15:35:00,41.66,41.69,41.63,41.69,573766.0,31.532,31.5547,31.5093,31.5547,573766.0
2019-05-06 15:40:00,41.69,41.69,41.65,41.66,306199.0,31.5547,31.5547,31.5244,31.532,306199.0
2019-05-06 15:45:00,41.65,41.73,41.63,41.73,612560.0,31.5244,31.585,31.5093,31.585,612560.0
2019-05-06 15:50:00,41.73,41.77,41.66,41.66,665099.0,31.585,31.6152,31.532,31.532,665099.0
2019-05-06 15:55:00,41.66,41.69,41.61,41.65,1530336.0,31.532,31.5547,31.4941,31.5244,1530336.0
2019-05-07 09:30:00,41.39,41.71,41.39,41.67,609303.0,31.3276,31.5698,31.3276,31.5396,609303.0
2019-05-07 09:35:00,41.67,41.68,41.27,41.34,361539.0,31.5396,31.5471,31.2368,31.2898,361539.0
2019-05-07 09:40:00,41.35,41.4,41.24,41.31,278209.0,31.2973,31.3352,31.2141,31.2671,278209.0
2019-05-07 09:45:00,41.31,41.34,41.12,41.18,243391.0,31.2671,31.2898,31.1233,31.1687,243391.0
2019-05-07 09:50:00,41.18,41.26,41.13,41.14,214031.0,31.1687,31.2292,31.1308,31.1384,214031.0
2019-05-07 09:55:00,41.14,41.25,41.12,41.14,147137.0,31.1384,31.2217,31.1233,31.1384,147137.0
2019-05-07 10:00:00,41.14,41.14,41.01,41.02,314686.0,31.1384,31.1384,31.04,31.0476,314686.0
2019-05-07 10:05:00,41.01,41.08,41.0,41.02,270210.0,31.04,31.093,31.0324,31.0476,270210.0
2019-05-07 10:10:00,41.01,41.05,40.95,40.96,219995.0,31.04,31.0703,30.9946,31.0022,219995.0
2019-05-07 10:15:00,40.95,40.96,40.76,40.76,549808.0,30.9946,31.0022,30.8508,30.8508,549808.0
2019-05-07 10:20:00,40.77,40.86,40.75,40.86,247076.0,30.8584,30.9265,30.8432,30.9265,247076.0
2019-05-07 10:25:00,40.86,40.9,40.82,40.9,263072.0,30.9265,30.9567,30.8962,30.9567,263072.0
2019-05-07 10:30:00,40.89,40.92,40.82,40.88,293435.0,30.9492,30.9719,30.8962,30.9416,293435.0
2019-05-07 10:35:00,40.88,40.98,40.87,40.98,238080.0,30.9416,31.0173,30.934,31.0173,238080.0
2019-05-07 10:40:00,40.97,41.0,40.92,40.96,216716.0,31.0097,31.0324,30.9719,31.0022,216716.0
2019-05-07 10:45:00,40.95,41.02,40.94,40.98,272797.0,30.9946,31.0476,30.987,31.0173,272797.0
2019-05-07 10:50:00,40.98,41.01,40.94,41.0,178120.0,31.0173,31.04,30.987,31.0324,178120.0
2019-05-07 10:55:00,41.0,41.02,40.93,40.96,215294.0,31.0324,31.0476,30.9795,31.0022,215294.0
2019-05-07 11:00:00,40.96,40.96,40.85,40.9,166044.0,31.0022,31.0022,30.9189,30.9567,166044.0
2019-05-07 11:05:00,40.9,41.01,40.89,40.99,242108.0,30.9567,31.04,30.9492,31.0249,242108.0
2019-05-07 11:10:00,41.0,41.0,40.93,40.98,138522.0,31.0324,31.0324,30.9795,31.0173,138522.0
2019-05-07 11:15:00,40.98,41.0,40.83,40.87,220569.0,31.0173,31.0324,30.9038,30.934,220569.0
2019-05-07 11:20:00,40.87,40.91,40.83,40.88,204404.0,30.934,30.9643,30.9038,30.9416,204404.0
2019-05-07 11:25:00,40.87,40.94,40.82,40.87,213805.0,30.934,30.987,30.8962,30.934,213805.0
2019-05-07 11:30:00,40.87,40.89,40.8,40.8,249919.0,30.934,30.9492,30.8811,30.8811,249919.0
2019-05-07 11:35:00,40.8,40.81,40.73,40.75,375419.0,30.8811,30.8886,30.8281,30.8432,375419.0
2019-05-07 11:40:00,40.75,40.8,40.73,40.76,294991.0,30.8432,30.8811,30.8281,30.8508,294991.0
2019-05-07 11:45:00,40.75,40.86,40.73,40.8,213016.0,30.8432,30.9265,30.8281,30.8811,213016.0
2019-05-07 11:50:00,40.8,40.86,40.73,40.86,213248.0,30.8811,30.9265,30.8281,30.9265,213248.0
2019-05-07 11:55:00,40.86,40.86,40.78,40.83,136026.0,30.9265,30.9265,30.8659,30.9038,136026.0
2019-05-07 12:00:00,40.82,40.82,40.74,40.82,150614.0,30.8962,30.8962,30.8356,30.8962,150614.0
2019-05-07 12:05:00,40.81,40.85,40.8,40.83,124525.0,30.8886,30.9189,30.8811,30.9038,124525.0
2019-05-07 12:10:00,40.82,40.83,40.76,40.79,132641.0,30.8962,30.9038,30.8508,30.8735,132641.0
2019-05-07 12:15:00,40.78,40.86,40.78,40.83,153938.0,30.8659,30.9265,30.8659,30.9038,153938.0
2019-05-07 12:20:00,40.83,40.89,40.82,40.84,165313.0,30.9038,30.9492,30.8962,30.9113,165313.0
2019-05-07 12:25:00,40.85,40.9,40.83,40.88,143769.0,30.9189,30.9567,30.9038,30.9416,143769.0
2019-05-07 12:30:00,40.88,40.94,40.83,40.84,164041.0,30.9416,30.987,30.9038,30.9113,164041.0
2019-05-07 12:35:00,40.84,40.87,40.82,40.86,213368.0,30.9113,30.934,30.8962,30.9265,213368.0
2019-05-07 12:40:00,40.86,40.86,40.8,40.82,109314.0,30.9265,30.9265,30.8811,30.8962,109314.0
2019-05-07 12:45:00,40.82,40.87,40.81,40.84,148770.0,30.8962,30.934,30.8886,30.9113,148770.0
2019-05-07 12:50:00,40.84,40.91,40.83,40.88,186803.0,30.9113,30.9643,30.9038,30.9416,186803.0
2019-05-07 12:55:00,40.88,40.89,40.79,40.8,142810.0,30.9416,30.9492,30.8735,30.8811,142810.0
2019-05-07 13:00:00,40.79,40.83,40.76,40.76,149582.0,30.8735,30.9038,30.8508,30.8508,149582.0
2019-05-07 13:05:00,40.77,40.79,40.75,40.75,135927.0,30.8584,30.8735,30.8432,30.8432,135927.0
2019-05-07 13:10:00,40.76,40.81,40.74,40.77,139524.0,30.8508,30.8886,30.8356,30.8584,139524.0
2019-05-07 13:15:00,40.78,40.79,40.7,40.7,192946.0,30.8659,30.8735,30.8054,30.8054,192946.0
2019-05-07 13:20:00,40.7,40.71,40.65,40.66,192182.0,30.8054,30.8129,30.7675,30.7751,192182.0
2019-05-07 13:25:00,40.66,40.71,40.65,40.7,170147.0,30.7751,30.8129,30.7675,30.8054,170147.0
2019-05-07 13:30:00,40.7,40.7,40.65,40.65,347794.0,30.8054,30.8054,30.7675,30.7675,347794.0
2019-05-07 13:35:00,40.66,40.73,40.64,40.72,203955.0,30.7751,30.8281,30.76,30.8205,203955.0
2019-05-07 13:40:00,40.72,40.76,40.71,40.74,132620.0,30.8205,30.8508,30.8129,30.8356,132620.0
2019-05-07 13:45:00,40.73,40.82,40.73,40.8,168816.0,30.8281,30.8962,30.8281,30.8811,168816.0
2019-05-07 13:50:00,40.8,40.81,40.72,40.74,254125.0,30.8811,30.8886,30.8205,30.8356,254125.0
2019-05-07 13:55:00,40.74,40.78,40.69,40.7,192183.0,30.8356,30.8659,30.7978,30.8054,192183.0
2019-05-07 14:00:00,40.7,40.73,40.65,40.66,207611.0,30.8054,30.8281,30.7675,30.7751,207611.0
2019-05-07 14:05:00,40.66,40.73,40.64,40.65,197030.0,30.7751,30.8281,30.76,30.7675,197030.0
2019-05-07 14:10:00,40.66,40.66,40.5,40.52,595898.0,30.7751,30.7751,30.654,30.6691,595898.0
2019-05-07 14:15:00,40.52,40.64,40.5,40.64,257266.0,30.6691,30.76,30.654,30.76,257266.0
2019-05-07 14:20:00,40.65,40.67,40.61,40.62,236558.0,30.7675,30.7827,30.7373,30.7448,236558.0
2019-05-07 14:25:00,40.62,40.67,40.61,40.64,191190.0,30.7448,30.7827,30.7373,30.76,191190.0
2019-05-07 14:30:00,40.65,40.68,40.62,40.63,192384.0,30.7675,30.7902,30.7448,30.7524,192384.0
2019-05-07 14:35:00,40.64,40.7,40.61,40.69,188592.0,30.76,30.8054,30.7373,30.7978,188592.0
2019-05-07 14:40:00,40.69,40.73,40.68,40.71,210621.0,30.7978,30.8281,30.7902,30.8129,210621.0
2019-05-07 14:45:00,40.7,40.72,40.63,40.64,207369.0,30.8054,30.8205,30.7524,30.76,207369.0
2019-05-07 14:50:00,40.64,40.69,40.63,40.69,229023.0,30.76,30.7978,30.7524,30.7978,229023.0
2019-05-07 14:55:00,40.69,40.7,40.63,40.66,270465.0,30.7978,30.8054,30.7524,30.7751,270465.0
2019-05-07 15:00:00,40.66,40.69,40.63,40.68,206887.0,30.7751,30.7978,30.7524,30.7902,206887.0
2019-05-07 15:05:00,40.68,40.7,40.64,40.68,385620.0,30.7902,30.8054,30.76,30.7902,385620.0
2019-05-07 15:10:00,40.67,40.72,40.65,40.68,266730.0,30.7827,30.8205,30.7675,30.7902,266730.0
2019-05-07 15:15:00,40.68,40.74,40.66,40.7,269598.0,30.7902,30.8356,30.7751,30.8054,269598.0
2019-05-07 15:20:00,40.71,40.74,40.68,40.7,265925.0,30.8129,30.8356,30.7902,30.8054,265925.0
2019-05-07 15:25:00,40.7,40.73,40.65,40.68,299387.0,30.8054,30.8281,30.7675,30.7902,299387.0
2019-05-07 15:30:00,40.68,40.7,40.62,40.64,598686.0,30.7902,30.8054,30.7448,30.76,598686.0
2019-05-07 15:35:00,40.64,40.66,40.59,40.6,480353.0,30.76,30.7751,30.7221,30.7297,480353.0
2019-05-07 15:40:00,40.59,40.72,40.59,40.72,440845.0,30.7221,30.8205,30.7221,30.8205,440845.0
2019-05-07 15:45:00,40.72,40.77,40.69,40.75,532442.0,30.8205,30.8584,30.7978,30.8432,532442.0
2019-05-07 15:50:00,40.75,40.82,40.71,40.8,581663.0,30.8432,30.8962,30.8129,30.8811,581663.0
2019-05-07 15:55:00,40.81,40.87,40.77,40.82,1298530.0,30.8886,30.934,30.8584,30.8962,1298530.0
2019-05-08 09:30:00,40.8,40.87,40.6,40.64,648018.0,30.8811,30.934,30.7297,30.76,648018.0
2019-05-08 09:35:00,40.64,40.64,40.46,40.53,369957.0,30.76,30.76,30.6237,30.6767,369957.0
2019-05-08 09:40:00,40.53,40.61,40.44,40.61,336108.0,30.6767,30.7373,30.6086,30.7373,336108.0
2019-05-08 09:45:00,40.62,40.72,40.57,40.7,301621.0,30.7448,30.8205,30.707,30.8054,301621.0
2019-05-08 09:50:00,40.69,40.75,40.64,40.72,252428.0,30.7978,30.8432,30.76,30.8205,252428.0
2019-05-08 09:55:00,40.72,40.76,40.66,40.68,159308.0,30.8205,30.8508,30.7751,30.7902,159308.0
2019-05-08 10:00:00,40.67,40.67,40.52,40.54,275697.0,30.7827,30.7827,30.6691,30.6843,275697.0
2019-05-08 10:05:00,40.54,40.59,40.52,40.53,180918.0,30.6843,30.7221,30.6691,30.6767,180918.0
2019-05-08 10:10:00,40.52,40.57,40.5,40.53,179235.0,30.6691,30.707,30.654,30.6767,179235.0
2019-05-08 10:15:00,40.52,40.63,40.52,40.61,317095.0,30.6691,30.7524,30.6691,30.7373,317095.0
2019-05-08 10:20:00,40.61,40.68,40.56,40.56,273378.0,30.7373,30.7902,30.6994,30.6994,273378.0
2019-05-08 10:25:00,40.56,40.63,40.51,40.62,205870.0,30.6994,30.7524,30.6616,30.7448,205870.0
2019-05-08 10:30:00,40.61,40.65,40.58,40.64,146396.0,30.7373,30.7675,30.7145,30.76,146396.0
2019-05-08 10:35:00,40.64,40.67,40.51,40.56,156724.0,30.76,30.7827,30.6616,30.6994,156724.0
2019-05-08 10:40:00,40.55,40.63,40.5,40.63,116085.0,30.6918,30.7524,30.654,30.7524,116085.0
2019-05-08 10:45:00,40.62,40.64,40.6,40.62,174063.0,30.7448,30.76,30.7297,30.7448,174063.0
2019-05-08 10:50:00,40.62,40.64,40.58,40.62,277316.0,30.7448,30.76,30.7145,30.7448,277316.0
2019-05-08 10:55:00,40.62,40.67,40.57,40.64,423283.0,30.7448,30.7827,30.707,30.76,423283.0
2019-05-08 11:00:00,40.64,40.7,40.56,40.62,825456.0,30.76,30.8054,30.6994,30.7448,825456.0
2019-05-08 11:05:00,40.62,40.69,40.6,40.66,256392.0,30.7448,30.7978,30.7297,30.7751,256392.0
2019-05-08 11:10:00,40.67,40.7,40.63,40.68,139443.0,30.7827,30.8054,30.7524,30.7902,139443.0
2019-05-08 11:15:00,40.67,40.75,40.64,40.71,178153.0,30.7827,30.8432,30.76,30.8129,178153.0
2019-05-08 11:20:00,40.72,40.78,40.69,40.75,191921.0,30.8205,30.8659,30.7978,30.8432,191921.0
2019-05-08 11:25:00,40.74,40.78,40.68,40.69,159486.0,30.8356,30.8659,30.7902,30.7978,159486.0
2019-05-08 11:30:00,40.7,40.7,40.54,40.61,222456.0,30.8054,30.8054,30.6843,30.7373,222456.0
2019-05-08 11:35:00,40.6,40.62,40.55,40.55,160556.0,30.7297,30.7448,30.6918,30.6918,160556.0
2019-05-08 11:40:00,40.56,40.59,40.53,40.54,136853.0,30.6994,30.7221,30.6767,30.6843,136853.0
2019-05-08 11:45:00,40.54,40.58,40.52,40.57,147627.0,30.6843,30.7145,30.6691,30.707,147627.0
2019-05-08 11:50:00,40.57,40.57,40.52,40.56,101658.0,30.707,30.707,30.6691,30.6994,101658.0
2019-05-08 11:55:00,40.55,40.67,40.55,40.61,240498.0,30.6918,30.7827,30.6918,30.7373,240498.0
2019-05-08 12:00:00,40.61,40.65,40.58,40.58,127985.0,30.7373,30.7675,30.7145,30.7145,127985.0
2019-05-08 12:05:00,40.59,40.61,40.54,40.54,99298.0,30.7221,30.7373,30.6843,30.6843,99298.0
2019-05-08 12:10:00,40.54,40.56,40.51,40.54,138664.0,30.6843,30.6994,30.6616,30.6843,138664.0
2019-05-08 12:15:00,40.54,40.61,40.53,40.58,134062.0,30.6843,30.7373,30.6767,30.7145,134062.0
2019-05-08 12:20:00,40.59,40.62,40.55,40.6,123009.0,30.7221,30.7448,30.6918,30.7297,123009.0
2019-05-08 12:25:00,40.6,40.69,40.58,40.68,107100.0,30.7297,30.7978,30.7145,30.7902,107100.0
2019-05-08 12:30:00,40.68,40.72,40.64,40.72,127604.0,30.7902,30.8205,30.76,30.8205,127604.0
2019-05-08 12:35:00,40.72,40.74,40.69,40.73,118459.0,30.8205,30.8356,30.7978,30.8281,118459.0
2019-05-08 12:40:00,40.73,40.83,40.73,40.82,191617.0,30.8281,30.9038,30.8281,30.8962,191617.0
2019-05-08 12:45:00,40.82,40.83,40.74,40.74,121993.0,30.8962,30.9038,30.8356,30.8356,121993.0
2019-05-08 12:50:00,40.74,40.81,40.73,40.8,87765.0,30.8356,30.8886,30.8281,30.8811,87765.0
2019-05-08 12:55:00,40.81,40.84,40.79,40.81,106282.0,30.8886,30.9113,30.8735,30.8886,106282.0
2019-05-08 13:00:00,40.81,40.85,40.79,40.82,116040.0,30.8886,30.9189,30.8735,30.8962,116040.0
2019-05-08 13:05:00,40.83,40.87,40.8,40.8,134933.0,30.9038,30.934,30.8811,30.8811,134933.0
2019-05-08 13:10:00,40.8,40.82,40.78,40.79,128449.0,30.8811,30.8962,30.8659,30.8735,128449.0
2019-05-08 13:15:00,40.79,40.8,40.76,40.78,125912.0,30.8735,30.8811,30.8508,30.8659,125912.0
2019-05-08 13:20:00,40.78,40.8,40.77,40.77,98547.0,30.8659,30.8811,30.8584,30.8584,98547.0
2019-05-08 13:25:00,40.78,40.8,40.76,40.77,75171.0,30.8659,30.8811,30.8508,30.8584,75171.0
2019-05-08 13:30:00,40.77,40.81,40.75,40.79,151389.0,30.8584,30.8886,30.8432,30.8735,151389.0
2019-05-08 13:35:00,40.79,40.8,40.76,40.79,110723.0,30.8735,30.8811,30.8508,30.8735,110723.0
2019-05-08 13:40:00,40.79,40.83,40.77,40.82,84183.0,30.8735,30.9038,30.8584,30.8962,84183.0
2019-05-08 13:45:00,40.83,40.84,40.79,40.83,117559.0,30.9038,30.9113,30.8735,30.9038,117559.0
2019-05-08 13:50:00,40.83,40.87,40.82,40.84,107320.0,30.9038,30.934,30.8962,30.9113,107320.0
2019-05-08 13:55:00,40.84,40.91,40.82,40.9,112067.0,30.9113,30.9643,30.8962,30.9567,112067.0
2019-05-08 14:00:00,40.9,40.93,40.88,40.91,181135.0,30.9567,30.9795,30.9416,30.9643,181135.0
2019-05-08 14:05:00,40.91,40.95,40.9,40.94,120158.0,30.9643,30.9946,30.9567,30.987,120158.0
2019-05-08 14:10:00,40.94,40.98,40.92,40.94,294508.0,30.987,31.0173,30.9719,30.987,294508.0
2019-05-08 14:15:00,40.94,41.03,40.93,40.97,261968.0,30.987,31.0551,30.9795,31.0097,261968.0
2019-05-08 14:20:00,40.97,41.02,40.96,41.0,126363.0,31.0097,31.0476,31.0022,31.0324,126363.0
2019-05-08 14:25:00,41.0,41.03,40.99,41.0,155701.0,31.0324,31.0551,31.0249,31.0324,155701.0
2019-05-08 14:30:00,41.0,41.03,40.98,40.98,120318.0,31.0324,31.0551,31.0173,31.0173,120318.0
2019-05-08 14:35:00,40.98,40.98,40.94,40.97,156416.0,31.0173,31.0173,30.987,31.0097,156416.0
2019-05-08 14:40:00,40.97,40.98,40.94,40.96,92256.0,31.0097,31.0173,30.987,31.0022,92256.0
2019-05-08 14:45:00,40.96,40.98,40.94,40.95,138860.0,31.0022,31.0173,30.987,30.9946,138860.0
2019-05-08 14:50:00,40.95,40.97,40.94,40.96,78445.0,30.9946,31.0097,30.987,31.0022,78445.0
2019-05-08 14:55:00,40.95,40.98,40.93,40.97,104094.0,30.9946,31.0173,30.9795,31.0097,104094.0
2019-05-08 15:00:00,40.97,41.02,40.96,41.0,166033.0,31.0097,31.0476,31.0022,31.0324,166033.0
2019-05-08 15:05:00,40.99,41.02,40.98,40.99,83002.0,31.0249,31.0476,31.0173,31.0249,83002.0
2019-05-08 15:10:00,40.99,41.0,40.96,41.0,96531.0,31.0249,31.0324,31.0022,31.0324,96531.0
2019-05-08 15:15:00,40.99,41.02,40.97,41.01,73081.0,31.0249,31.0476,31.0097,31.04,73081.0
2019-05-08 15:20:00,41.01,41.02,41.0,41.01,105166.0,31.04,31.0476,31.0324,31.04,105166.0
2019-05-08 15:25:00,41.01,41.01,40.98,40.99,158884.0,31.04,31.04,31.0173,31.0249,158884.0
2019-05-08 15:30:00,40.99,41.0,40.96,40.97,241759.0,31.0249,31.0324,31.0022,31.0097,241759.0
2019-05-08 15:35:00,40.97,40.97,40.96,40.97,112908.0,31.0097,31.0097,31.0022,31.0097,112908.0
2019-05-08 15:40:00,40.96,40.98,40.92,40.95,507641.0,31.0022,31.0173,30.9719,30.9946,507641.0
2019-05-08 15:45:00,40.94,40.96,40.9,40.92,882420.0,30.987,31.0022,30.9567,30.9719,882420.0
2019-05-08 15:50:00,40.92,40.94,40.9,40.91,882873.0,30.9719,30.987,30.9567,30.9643,882873.0
2019-05-08 15:55:00,40.91,40.96,40.89,40.96,1529757.0,30.9643,31.0022,30.9492,31.0022,1529757.0
2019-05-09 09:30:00,40.3,40.52,40.23,40.35,895887.0,30.7728,30.9408,30.7194,30.811,895887.0
2019-05-09 09:35:00,40.36,40.49,40.31,40.45,266491.0,30.8186,30.9179,30.7805,30.8874,266491.0
2019-05-09 09:40:00,40.45,40.53,40.44,40.49,274803.0,30.8874,30.9484,30.8797,30.9179,274803.0
2019-05-09 09:45:00,40.49,40.49,40.33,40.34,298656.0,30.9179,30.9179,30.7957,30.8034,298656.0
2019-05-09 09:50:00,40.34,40.52,40.33,40.4,201801.0,30.8034,30.9408,30.7957,30.8492,201801.0
2019-05-09 09:55:00,40.41,40.52,40.4,40.45,265415.0,30.8568,30.9408,30.8492,30.8874,265415.0
2019-05-09 10:00:00,40.45,40.45,40.32,40.36,334754.0,30.8874,30.8874,30.7881,30.8186,334754.0
2019-05-09 10:05:00,40.36,40.41,40.33,40.38,338049.0,30.8186,30.8568,30.7957,30.8339,338049.0
2019-05-09 10:10:00,40.38,40.49,40.38,40.47,197993.0,30.8339,30.9179,30.8339,30.9026,197993.0
2019-05-09 10:15:00,40.47,40.5,40.44,40.47,173465.0,30.9026,30.9255,30.8797,30.9026,173465.0
2019-05-09 10:20:00,40.46,40.54,40.46,40.52,231944.0,30.895,30.9561,30.895,30.9408,231944.0
2019-05-09 10:25:00,40.53,40.55,40.44,40.51,266998.0,30.9484,30.9637,30.8797,30.9332,266998.0
2019-05-09 10:30:00,40.5,40.54,40.47,40.5,276560.0,30.9255,30.9561,30.9026,30.9255,276560.0
2019-05-09 10:35:00,40.5,40.53,40.47,40.49,204691.0,30.9255,30.9484,30.9026,30.9179,204691.0
2019-05-09 10:40:00,40.49,40.62,40.49,40.59,337287.0,30.9179,31.0172,30.9179,30.9943,337287.0
2019-05-09 10:45:00,40.59,40.64,40.58,40.59,166553.0,30.9943,31.0324,30.9866,30.9943,166553.0
2019-05-09 10:50:00,40.6,40.69,40.59,40.65,333224.0,31.0019,31.0706,30.9943,31.0401,333224.0
2019-05-09 10:55:00,40.66,40.66,40.58,40.64,314760.0,31.0477,31.0477,30.9866,31.0324,314760.0
2019-05-09 11:00:00,40.64,40.66,40.6,40.63,195287.0,31.0324,31.0477,31.0019,31.0248,195287.0
2019-05-09 11:05:00,40.63,40.66,40.56,40.59,191927.0,31.0248,31.0477,30.9714,30.9943,191927.0
2019-05-09 11:10:00,40.58,40.64,40.56,40.61,202926.0,30.9866,31.0324,30.9714,31.0095,202926.0
2019-05-09 11:15:00,40.6,40.64,40.57,40.62,235411.0,31.0019,31.0324,30.979,31.0172,235411.0
2019-05-09 11:20:00,40.62,40.67,40.58,40.6,328191.0,31.0172,31.0553,30.9866,31.0019,328191.0
2019-05-09 11:25:00,40.6,40.62,40.55,40.61,179881.0,31.0019,31.0172,30.9637,31.0095,179881.0
2019-05-09 11:30:00,40.61,40.7,40.61,40.67,221359.0,31.0095,31.0783,31.0095,31.0553,221359.0
2019-05-09 11:35:00,40.67,40.69,40.61,40.63,176798.0,31.0553,31.0706,31.0095,31.0248,176798.0
2019-05-09 11:40:00,40.63,40.67,40.6,40.66,174532.0,31.0248,31.0553,31.0019,31.0477,174532.0
2019-05-09 11:45:00,40.66,40.71,40.64,40.69,159150.0,31.0477,31.0859,31.0324,31.0706,159150.0
2019-05-09 11:50:00,40.7,40.75,40.67,40.73,153434.0,31.0783,31.1164,31.0553,31.1012,153434.0
2019-05-09 11:55:00,40.73,40.77,40.67,40.68,164622.0,31.1012,31.1317,31.0553,31.063,164622.0
2019-05-09 12:00:00,40.68,40.7,40.63,40.66,107474.0,31.063,31.0783,31.0248,31.0477,107474.0
2019-05-09 12:05:00,40.66,40.66,40.59,40.62,132976.0,31.0477,31.0477,30.9943,31.0172,132976.0
2019-05-09 12:10:00,40.62,40.63,40.55,40.57,236883.0,31.0172,31.0248,30.9637,30.979,236883.0
2019-05-09 12:15:00,40.57,40.65,40.55,40.61,129948.0,30.979,31.0401,30.9637,31.0095,129948.0
2019-05-09 12:20:00,40.61,40.61,40.57,40.58,90386.0,31.0095,31.0095,30.979,30.9866,90386.0
2019-05-09 12:25:00,40.58,40.72,40.58,40.67,427867.0,30.9866,31.0935,30.9866,31.0553,427867.0
2019-05-09 12:30:00,40.67,40.73,40.66,40.7,156859.0,31.0553,31.1012,31.0477,31.0783,156859.0
2019-05-09 12:35:00,40.7,40.78,40.7,40.75,161203.0,31.0783,31.1393,31.0783,31.1164,161203.0
2019-05-09 12:40:00,40.75,40.82,40.71,40.73,297076.0,31.1164,31.1699,31.0859,31.1012,297076.0
2019-05-09 12:45:00,40.72,40.74,40.69,40.73,138539.0,31.0935,31.1088,31.0706,31.1012,138539.0
2019-05-09 12:50:00,40.72,40.79,40.71,40.77,169517.0,31.0935,31.147,31.0859,31.1317,169517.0
2019-05-09 12:55:00,40.77,40.81,40.73,40.77,150081.0,31.1317,31.1622,31.1012,31.1317,150081.0
2019-05-09 13:00:00,40.76,40.83,40.75,40.78,189494.0,31.1241,31.1775,31.1164,31.1393,189494.0
2019-05-09 13:05:00,40.79,40.8,40.72,40.74,97830.0,31.147,31.1546,31.0935,31.1088,97830.0
2019-05-09 13:10:00,40.73,40.78,40.7,40.76,99255.0,31.1012,31.1393,31.0783,31.1241,99255.0
2019-05-09 13:15:00,40.76,40.78,40.69,40.7,101820.0,31.1241,31.1393,31.0706,31.0783,101820.0
2019-05-09 13:20:00,40.71,40.72,40.69,40.72,90527.0,31.0859,31.0935,31.0706,31.0935,90527.0
2019-05-09 13:25:00,40.72,40.75,40.65,40.67,119562.0,31.0935,31.1164,31.0401,31.0553,119562.0
2019-05-09 13:30:00,40.67,40.69,40.63,40.68,87646.0,31.0553,31.0706,31.0248,31.063,87646.0
2019-05-09 13:35:00,40.67,40.7,40.65,40.7,64367.0,31.0553,31.0783,31.0401,31.0783,64367.0
2019-05-09 13:40:00,40.7,40.71,40.67,40.71,64785.0,31.0783,31.0859,31.0553,31.0859,64785.0
2019-05-09 13:45:00,40.71,40.8,40.7,40.78,90393.0,31.0859,31.1546,31.0783,31.1393,90393.0
2019-05-09 13:50:00,40.78,40.8,40.75,40.75,146698.0,31.1393,31.1546,31.1164,31.1164,146698.0
2019-05-09 13:55:00,40.75,40.77,40.72,40.77,113349.0,31.1164,31.1317,31.0935,31.1317,113349.0
2019-05-09 14:00:00,40.77,40.81,40.73,40.74,143012.0,31.1317,31.1622,31.1012,31.1088,143012.0
2019-05-09 14:05:00,40.74,40.77,40.69,40.73,109660.0,31.1088,31.1317,31.0706,31.1012,109660.0
2019-05-09 14:10:00,40.73,40.77,40.73,40.77,123258.0,31.1012,31.1317,31.1012,31.1317,123258.0
2019-05-09 14:15:00,40.77,40.81,40.76,40.78,80699.0,31.1317,31.1622,31.1241,31.1393,80699.0
2019-05-09 14:20:00,40.78,40.84,40.76,40.78,108264.0,31.1393,31.1852,31.1241,31.1393,108264.0
2019-05-09 14:25:00,40.77,40.78,40.75,40.78,79458.0,31.1317,31.1393,31.1164,31.1393,79458.0
2019-05-09 14:30:00,40.77,40.79,40.75,40.77,133765.0,31.1317,31.147,31.1164,31.1317,133765.0
2019-05-09 14:35:00,40.78,40.79,40.75,40.76,116479.0,31.1393,31.147,31.1164,31.1241,116479.0
2019-05-09 14:40:00,40.76,40.81,40.76,40.78,115293.0,31.1241,31.1622,31.1241,31.1393,115293.0
2019-05-09 14:45:00,40.79,40.8,40.74,40.75,98288.0,31.147,31.1546,31.1088,31.1164,98288.0
2019-05-09 14:50:00,40.75,40.79,40.74,40.76,78123.0,31.1164,31.147,31.1088,31.1241,78123.0
2019-05-09 14:55:00,40.76,40.77,40.67,40.68,125196.0,31.1241,31.1317,31.0553,31.063,125196.0
2019-05-09 15:00:00,40.68,40.72,40.63,40.68,158336.0,31.063,31.0935,31.0248,31.063,158336.0
2019-05-09 15:05:00,40.68,40.69,40.62,40.63,128179.0,31.063,31.0706,31.0172,31.0248,128179.0
2019-05-09 15:10:00,40.63,40.69,40.61,40.68,120925.0,31.0248,31.0706,31.0095,31.063,120925.0
2019-05-09 15:15:00,40.69,40.69,40.64,40.67,103038.0,31.0706,31.0706,31.0324,31.0553,103038.0
2019-05-09 15:20:00,40.67,40.69,40.63,40.64,115059.0,31.0553,31.0706,31.0248,31.0324,115059.0
2019-05-09 15:25:00,40.65,40.74,40.65,40.73,134672.0,31.0401,31.1088,31.0401,31.1012,134672.0
2019-05-09 15:30:00,40.73,40.79,40.73,40.77,180203.0,31.1012,31.147,31.1012,31.1317,180203.0
2019-05-09 15:35:00,40.76,40.77,40.72,40.76,158131.0,31.1241,31.1317,31.0935,31.1241,158131.0
2019-05-09 15:40:00,40.76,40.76,40.67,40.71,210281.0,31.1241,31.1241,31.0553,31.0859,210281.0
2019-05-09 15:45:00,40.7,40.74,40.64,40.64,264402.0,31.0783,31.1088,31.0324,31.0324,264402.0
2019-05-09 15:50:00,40.65,40.7,40.63,40.67,421582.0,31.0401,31.0783,31.0248,31.0553,421582.0
2019-05-09 15:55:00,40.66,40.7,40.62,40.64,898577.0,31.0477,31.0783,31.0172,31.0324,898577.0
2019-05-10 09:30:00,40.63,40.63,40.36,40.43,531862.0,31.0248,31.0248,30.8186,30.8721,531862.0
2019-05-10 09:35:00,40.44,40.47,40.38,40.42,269887.0,30.8797,30.9026,30.8339,30.8644,269887.0
2019-05-10 09:40:00,40.42,40.49,40.4,40.44,196630.0,30.8644,30.9179,30.8492,30.8797,196630.0
2019-05-10 09:45:00,40.44,40.47,40.33,40.39,230700.0,30.8797,30.9026,30.7957,30.8415,230700.0
2019-05-10 09:50:00,40.39,40.44,40.34,40.38,141145.0,30.8415,30.8797,30.8034,30.8339,141145.0
2019-05-10 09:55:00,40.38,40.45,40.36,40.38,94805.0,30.8339,30.8874,30.8186,30.8339,94805.0
2019-05-10 10:00:00,40.38,40.4,40.24,40.24,166322.0,30.8339,30.8492,30.727,30.727,166322.0
2019-05-10 10:05:00,40.24,40.29,40.22,40.22,156955.0,30.727,30.7652,30.7117,30.7117,156955.0
2019-05-10 10:10:00,40.22,40.23,40.16,40.16,124797.0,30.7117,30.7194,30.6659,30.6659,124797.0
2019-05-10 10:15:00,40.16,40.16,40.07,40.11,203776.0,30.6659,30.6659,30.5972,30.6277,203776.0
2019-05-10 10:20:00,40.11,40.11,40.04,40.08,179391.0,30.6277,30.6277,30.5743,30.6048,179391.0
2019-05-10 10:25:00,40.08,40.14,40.05,40.11,173510.0,30.6048,30.6506,30.5819,30.6277,173510.0
2019-05-10 10:30:00,40.11,40.12,40.04,40.1,146024.0,30.6277,30.6354,30.5743,30.6201,146024.0
2019-05-10 10:35:00,40.11,40.12,40.01,40.05,163007.0,30.6277,30.6354,30.5514,30.5819,163007.0
2019-05-10 10:40:00,40.05,40.05,39.9,39.93,302044.0,30.5819,30.5819,30.4674,30.4903,302044.0
2019-05-10 10:45:00,39.93,39.99,39.92,39.98,235919.0,30.4903,30.5361,30.4827,30.5285,235919.0
2019-05-10 10:50:00,39.98,40.02,39.95,39.97,214614.0,30.5285,30.559,30.5056,30.5208,214614.0
2019-05-10 10:55:00,39.97,40.01,39.92,39.96,209155.0,30.5208,30.5514,30.4827,30.5132,209155.0
2019-05-10 11:00:00,39.95,39.95,39.86,39.92,355810.0,30.5056,30.5056,30.4368,30.4827,355810.0
2019-05-10 11:05:00,39.92,40.0,39.89,39.98,218140.0,30.4827,30.5437,30.4597,30.5285,218140.0
2019-05-10 11:10:00,39.98,40.04,39.95,39.97,217958.0,30.5285,30.5743,30.5056,30.5208,217958.0
2019-05-10 11:15:00,39.97,40.05,39.95,40.05,230832.0,30.5208,30.5819,30.5056,30.5819,230832.0
2019-05-10 11:20:00,40.05,40.13,40.03,40.1,211759.0,30.5819,30.643,30.5666,30.6201,211759.0
2019-05-10 11:25:00,40.09,40.11,40.02,40.02,208003.0,30.6125,30.6277,30.559,30.559,208003.0
2019-05-10 11:30:00,40.02,40.04,39.97,40.03,172401.0,30.559,30.5743,30.5208,30.5666,172401.0
2019-05-10 11:35:00,40.03,40.14,40.0,40.09,231027.0,30.5666,30.6506,30.5437,30.6125,231027.0
2019-05-10 11:40:00,40.09,40.15,40.05,40.11,170777.0,30.6125,30.6583,30.5819,30.6277,170777.0
2019-05-10 11:45:00,40.11,40.12,40.05,40.08,146585.0,30.6277,30.6354,30.5819,30.6048,146585.0
2019-05-10 11:50:00,40.07,40.17,40.05,40.16,161559.0,30.5972,30.6735,30.5819,30.6659,161559.0
2019-05-10 11:55:00,40.16,40.17,40.06,40.15,222154.0,30.6659,30.6735,30.5896,30.6583,222154.0
2019-05-10 12:00:00,40.14,40.22,40.13,40.22,190144.0,30.6506,30.7117,30.643,30.7117,190144.0
2019-05-10 12:05:00,40.22,40.22,40.09,40.11,115030.0,30.7117,30.7117,30.6125,30.6277,115030.0
2019-05-10 12:10:00,40.11,40.21,40.11,40.17,159166.0,30.6277,30.7041,30.6277,30.6735,159166.0
2019-05-10 12:15:00,40.17,40.3,40.17,40.27,174240.0,30.6735,30.7728,30.6735,30.7499,174240.0
2019-05-10 12:20:00,40.27,40.32,40.23,40.27,105737.0,30.7499,30.7881,30.7194,30.7499,105737.0
2019-05-10 12:25:00,40.27,40.37,40.27,40.36,148891.0,30.7499,30.8263,30.7499,30.8186,148891.0
2019-05-10 12:30:00,40.36,40.42,40.32,40.37,138409.0,30.8186,30.8644,30.7881,30.8263,138409.0
2019-05-10 12:35:00,40.37,40.39,40.32,40.32,88798.0,30.8263,30.8415,30.7881,30.7881,88798.0
2019-05-10 12:40:00,40.33,40.37,40.32,40.35,84442.0,30.7957,30.8263,30.7881,30.811,84442.0
2019-05-10 12:45:00,40.35,40.36,40.3,40.36,90455.0,30.811,30.8186,30.7728,30.8186,90455.0
2019-05-10 12:50:00,40.35,40.41,40.34,40.38,73114.0,30.811,30.8568,30.8034,30.8339,73114.0
2019-05-10 12:55:00,40.39,40.43,40.37,40.4,83770.0,30.8415,30.8721,30.8263,30.8492,83770.0
2019-05-10 13:00:00,40.41,40.45,40.36,40.45,136061.0,30.8568,30.8874,30.8186,30.8874,136061.0
2019-05-10 13:05:00,40.45,40.47,40.39,40.42,93417.0,30.8874,30.9026,30.8415,30.8644,93417.0
2019-05-10 13:10:00,40.42,40.49,40.41,40.47,120858.0,30.8644,30.9179,30.8568,30.9026,120858.0
2019-05-10 13:15:00,40.47,40.54,40.43,40.54,179315.0,30.9026,30.9561,30.8721,30.9561,179315.0
2019-05-10 13:20:00,40.54,40.6,40.5,40.52,149296.0,30.9561,31.0019,30.9255,30.9408,149296.0
2019-05-10 13:25:00,40.52,40.56,40.49,40.5,85370.0,30.9408,30.9714,30.9179,30.9255,85370.0
2019-05-10 13:30:00,40.51,40.53,40.47,40.51,123986.0,30.9332,30.9484,30.9026,30.9332,123986.0
2019-05-10 13:35:00,40.51,40.54,40.49,40.5,70729.0,30.9332,30.9561,30.9179,30.9255,70729.0
2019-05-10 13:40:00,40.5,40.55,40.49,40.52,78599.0,30.9255,30.9637,30.9179,30.9408,78599.0
2019-05-10 13:45:00,40.52,40.62,40.5,40.6,169631.0,30.9408,31.0172,30.9255,31.0019,169631.0
2019-05-10 13:50:00,40.6,40.62,40.57,40.57,88324.0,31.0019,31.0172,30.979,30.979,88324.0
2019-05-10 13:55:00,40.57,40.6,40.55,40.58,94443.0,30.979,31.0019,30.9637,30.9866,94443.0
2019-05-10 14:00:00,40.58,40.62,40.53,40.61,133996.0,30.9866,31.0172,30.9484,31.0095,133996.0
2019-05-10 14:05:00,40.62,40.63,40.58,40.62,89921.0,31.0172,31.0248,30.9866,31.0172,89921.0
2019-05-10 14:10:00,40.62,40.64,40.59,40.61,110358.0,31.0172,31.0324,30.9943,31.0095,110358.0
2019-05-10 14:15:00,40.6,40.61,40.55,40.58,102862.0,31.0019,31.0095,30.9637,30.9866,102862.0
2019-05-10 14:20:00,40.58,40.61,40.58,40.59,102206.0,30.9866,31.0095,30.9866,30.9943,102206.0
2019-05-10 14:25:00,40.59,40.62,40.55,40.61,88419.0,30.9943,31.0172,30.9637,31.0095,88419.0
2019-05-10 14:30:00,40.61,40.63,40.55,40.56,100604.0,31.0095,31.0248,30.9637,30.9714,100604.0
2019-05-10 14:35:00,40.56,40.57,40.52,40.55,44625.0,30.9714,30.979,30.9408,30.9637,44625.0
2019-05-10 14:40:00,40.56,40.58,40.53,40.54,62528.0,30.9714,30.9866,30.9484,30.9561,62528.0
2019-05-10 14:45:00,40.54,40.6,40.53,40.59,67689.0,30.9561,31.0019,30.9484,30.9943,67689.0
2019-05-10 14:50:00,40.59,40.67,40.59,40.62,89795.0,30.9943,31.0553,30.9943,31.0172,89795.0
2019-05-10 14:55:00,40.62,40.64,40.58,40.61,57854.0,31.0172,31.0324,30.9866,31.0095,57854.0
2019-05-10 15:00:00,40.61,40.64,40.59,40.64,106432.0,31.0095,31.0324,30.9943,31.0324,106432.0
2019-05-10 15:05:00,40.64,40.65,40.59,40.61,60575.0,31.0324,31.0401,30.9943,31.0095,60575.0
2019-05-10 15:10:00,40.61,40.69,40.58,40.69,91313.0,31.0095,31.0706,30.9866,31.0706,91313.0
2019-05-10 15:15:00,40.69,40.78,40.65,40.75,160923.0,31.0706,31.1393,31.0401,31.1164,160923.0
2019-05-10 15:20:00,40.75,40.8,40.73,40.76,106537.0,31.1164,31.1546,31.1012,31.1241,106537.0
2019-05-10 15:25:00,40.75,40.82,40.74,40.77,119833.0,31.1164,31.1699,31.1088,31.1317,119833.0
2019-05-10 15:30:00,40.77,40.77,40.65,40.66,280727.0,31.1317,31.1317,31.0401,31.0477,280727.0
2019-05-10 15:35:00,40.66,40.68,40.6,40.66,278676.0,31.0477,31.063,31.0019,31.0477,278676.0
2019-05-10 15:40:00,40.66,40.69,40.63,40.66,266031.0,31.0477,31.0706,31.0248,31.0477,266031.0
2019-05-10 15:45:00,40.66,40.72,40.61,40.63,217445.0,31.0477,31.0935,31.0095,31.0248,217445.0
2019-05-10 15:50:00,40.64,40.66,40.61,40.64,214085.0,31.0324,31.0477,31.0095,31.0324,214085.0
2019-05-10 15:55:00,40.64,40.75,40.6,40.73,992731.0,31.0324,31.1164,31.0019,31.1012,992731.0
2019-05-13 09:30:00,40.23,40.49,40.15,40.42,839264.0,30.7194,30.9179,30.6583,30.8644,839264.0
2019-05-13 09:35:00,40.43,40.48,40.33,40.38,438901.0,30.8721,30.9103,30.7957,30.8339,438901.0
2019-05-13 09:40:00,40.38,40.44,40.3,40.35,477167.0,30.8339,30.8797,30.7728,30.811,477167.0
2019-05-13 09:45:00,40.34,40.4,40.3,40.36,387836.0,30.8034,30.8492,30.7728,30.8186,387836.0
2019-05-13 09:50:00,40.35,40.4,40.28,40.32,371219.0,30.811,30.8492,30.7575,30.7881,371219.0
2019-05-13 09:55:00,40.31,40.38,40.28,40.37,245445.0,30.7805,30.8339,30.7575,30.8263,245445.0
2019-05-13 10:00:00,40.37,40.42,40.26,40.38,386767.0,30.8263,30.8644,30.7423,30.8339,386767.0
2019-05-13 10:05:00,40.37,40.38,40.19,40.2,482199.0,30.8263,30.8339,30.6888,30.6965,482199.0
2019-05-13 10:10:00,40.21,40.32,40.17,40.31,304851.0,30.7041,30.7881,30.6735,30.7805,304851.0
2019-05-13 10:15:00,40.3,40.43,40.29,40.39,193788.0,30.7728,30.8721,30.7652,30.8415,193788.0
2019-05-13 10:20:00,40.39,40.46,40.31,40.33,177601.0,30.8415,30.895,30.7805,30.7957,177601.0
2019-05-13 10:25:00,40.33,40.35,40.26,40.27,242783.0,30.7957,30.811,30.7423,30.7499,242783.0
2019-05-13 10:30:00,40.26,40.32,40.19,40.3,903075.0,30.7423,30.7881,30.6888,30.7728,903075.0
2019-05-13 10:35:00,40.3,40.34,40.23,40.3,195413.0,30.7728,30.8034,30.7194,30.7728,195413.0
2019-05-13 10:40:00,40.3,40.31,40.22,40.26,185619.0,30.7728,30.7805,30.7117,30.7423,185619.0
2019-05-13 10:45:00,40.26,40.28,40.19,40.22,348699.0,30.7423,30.7575,30.6888,30.7117,348699.0
2019-05-13 10:50:00,40.22,40.29,40.2,40.27,131724.0,30.7117,30.7652,30.6965,30.7499,131724.0
2019-05-13 10:55:00,40.27,40.34,40.25,40.34,135568.0,30.7499,30.8034,30.7346,30.8034,135568.0
2019-05-13 11:00:00,40.34,40.43,40.33,40.42,216538.0,30.8034,30.8721,30.7957,30.8644,216538.0
2019-05-13 11:05:00,40.42,40.48,40.4,40.45,175557.0,30.8644,30.9103,30.8492,30.8874,175557.0
2019-05-13 11:10:00,40.45,40.53,40.42,40.47,170778.0,30.8874,30.9484,30.8644,30.9026,170778.0
2019-05-13 11:15:00,40.47,40.47,40.35,40.37,155540.0,30.9026,30.9026,30.811,30.8263,155540.0
2019-05-13 11:20:00,40.38,40.45,40.37,40.43,159959.0,30.8339,30.8874,30.8263,30.8721,159959.0
2019-05-13 11:25:00,40.43,40.44,40.36,40.37,124464.0,30.8721,30.8797,30.8186,30.8263,124464.0
2019-05-13 11:30:00,40.37,40.41,40.31,40.39,126646.0,30.8263,30.8568,30.7805,30.8415,126646.0
2019-05-13 11:35:00,40.39,40.43,40.36,40.41,111879.0,30.8415,30.8721,30.8186,30.8568,111879.0
2019-05-13 11:40:00,40.41,40.48,40.39,40.44,118139.0,30.8568,30.9103,30.8415,30.8797,118139.0
2019-05-13 11:45:00,40.44,40.5,40.43,40.48,393759.0,30.8797,30.9255,30.8721,30.9103,393759.0
2019-05-13 11:50:00,40.48,40.51,40.39,40.45,395807.0,30.9103,30.9332,30.8415,30.8874,395807.0
2019-05-13 11:55:00,40.46,40.49,40.42,40.48,224488.0,30.895,30.9179,30.8644,30.9103,224488.0
2019-05-13 12:00:00,40.47,40.48,40.43,40.46,163511.0,30.9026,30.9103,30.8721,30.895,163511.0
2019-05-13 12:05:00,40.47,40.48,40.42,40.45,160266.0,30.9026,30.9103,30.8644,30.8874,160266.0
2019-05-13 12:10:00,40.45,40.47,40.44,40.45,132191.0,30.8874,30.9026,30.8797,30.8874,132191.0
2019-05-13 12:15:00,40.45,40.48,40.43,40.47,124612.0,30.8874,30.9103,30.8721,30.9026,124612.0
2019-05-13 12:20:00,40.47,40.48,40.39,40.41,109743.0,30.9026,30.9103,30.8415,30.8568,109743.0
2019-05-13 12:25:00,40.41,40.43,40.4,40.42,210675.0,30.8568,30.8721,30.8492,30.8644,210675.0
2019-05-13 12:30:00,40.42,40.43,40.39,40.4,157587.0,30.8644,30.8721,30.8415,30.8492,157587.0
2019-05-13 12:35:00,40.39,40.45,40.39,40.42,154372.0,30.8415,30.8874,30.8415,30.8644,154372.0
2019-05-13 12:40:00,40.42,40.45,40.39,40.39,132614.0,30.8644,30.8874,30.8415,30.8415,132614.0
2019-05-13 12:45:00,40.39,40.47,40.37,40.45,105202.0,30.8415,30.9026,30.8263,30.8874,105202.0
2019-05-13 12:50:00,40.45,40.45,40.41,40.44,191730.0,30.8874,30.8874,30.8568,30.8797,191730.0
2019-05-13 12:55:00,40.43,40.45,40.33,40.34,162248.0,30.8721,30.8874,30.7957,30.8034,162248.0
2019-05-13 13:00:00,40.34,40.36,40.32,40.35,109932.0,30.8034,30.8186,30.7881,30.811,109932.0
2019-05-13 13:05:00,40.35,40.39,40.33,40.39,99170.0,30.811,30.8415,30.7957,30.8415,99170.0
2019-05-13 13:10:00,40.38,40.4,40.37,40.38,112160.0,30.8339,30.8492,30.8263,30.8339,112160.0
2019-05-13 13:15:00,40.38,40.41,40.37,40.39,149546.0,30.8339,30.8568,30.8263,30.8415,149546.0
2019-05-13 13:20:00,40.38,40.4,40.37,40.39,112424.0,30.8339,30.8492,30.8263,30.8415,112424.0
2019-05-13 13:25:00,40.39,40.41,40.37,40.4,151961.0,30.8415,30.8568,30.8263,30.8492,151961.0
2019-05-13 13:30:00,40.4,40.46,40.39,40.45,141283.0,30.8492,30.895,30.8415,30.8874,141283.0
2019-05-13 13:35:00,40.45,40.58,40.45,40.54,183003.0,30.8874,30.9866,30.8874,30.9561,183003.0
2019-05-13 13:40:00,40.54,40.56,40.5,40.52,147397.0,30.9561,30.9714,30.9255,30.9408,147397.0
2019-05-13 13:45:00,40.52,40.53,40.47,40.51,133175.0,30.9408,30.9484,30.9026,30.9332,133175.0
2019-05-13 13:50:00,40.51,40.52,40.49,40.51,110391.0,30.9332,30.9408,30.9179,30.9332,110391.0
2019-05-13 13:55:00,40.51,40.57,40.49,40.55,128354.0,30.9332,30.979,30.9179,30.9637,128354.0
2019-05-13 14:00:00,40.56,40.59,40.53,40.58,116635.0,30.9714,30.9943,30.9484,30.9866,116635.0
2019-05-13 14:05:00,40.59,40.63,40.58,40.61,172276.0,30.9943,31.0248,30.9866,31.0095,172276.0
2019-05-13 14:10:00,40.6,40.61,40.45,40.46,155479.0,31.0019,31.0095,30.8874,30.895,155479.0
2019-05-13 14:15:00,40.46,40.48,40.38,40.38,279224.0,30.895,30.9103,30.8339,30.8339,279224.0
2019-05-13 14:20:00,40.39,40.44,40.32,40.4,970269.0,30.8415,30.8797,30.7881,30.8492,970269.0
2019-05-13 14:25:00,40.4,40.62,40.39,40.58,586658.0,30.8492,31.0172,30.8415,30.9866,586658.0
2019-05-13 14:30:00,40.59,40.63,40.51,40.55,287954.0,30.9943,31.0248,30.9332,30.9637,287954.0
2019-05-13 14:35:00,40.55,40.56,40.5,40.51,127913.0,30.9637,30.9714,30.9255,30.9332,127913.0
2019-05-13 14:40:00,40.51,40.52,40.45,40.51,207577.0,30.9332,30.9408,30.8874,30.9332,207577.0
2019-05-13 14:45:00,40.51,40.59,40.5,40.56,136361.0,30.9332,30.9943,30.9255,30.9714,136361.0
2019-05-13 14:50:00,40.56,40.65,40.55,40.59,198381.0,30.9714,31.0401,30.9637,30.9943,198381.0
2019-05-13 14:55:00,40.59,40.63,40.57,40.58,117798.0,30.9943,31.0248,30.979,30.9866,117798.0
2019-05-13 15:00:00,40.58,40.64,40.51,40.52,161885.0,30.9866,31.0324,30.9332,30.9408,161885.0
2019-05-13 15:05:00,40.52,40.59,40.49,40.53,138383.0,30.9408,30.9943,30.9179,30.9484,138383.0
2019-05-13 15:10:00,40.53,40.55,40.49,40.51,146265.0,30.9484,30.9637,30.9179,30.9332,146265.0
2019-05-13 15:15:00,40.5,40.56,40.49,40.51,213703.0,30.9255,30.9714,30.9179,30.9332,213703.0
2019-05-13 15:20:00,40.51,40.53,40.43,40.44,119733.0,30.9332,30.9484,30.8721,30.8797,119733.0
2019-05-13 15:25:00,40.44,40.48,40.43,40.47,174299.0,30.8797,30.9103,30.8721,30.9026,174299.0
2019-05-13 15:30:00,40.46,40.47,40.4,40.44,210477.0,30.895,30.9026,30.8492,30.8797,210477.0
2019-05-13 15:35:00,40.44,40.47,40.4,40.42,303503.0,30.8797,30.9026,30.8492,30.8644,303503.0
2019-05-13 15:40:00,40.43,40.46,40.38,40.44,320486.0,30.8721,30.895,30.8339,30.8797,320486.0
2019-05-13 15:45:00,40.44,40.51,40.43,40.51,324512.0,30.8797,30.9332,30.8721,30.9332,324512.0
2019-05-13 15:50:00,40.51,40.59,40.47,40.59,458570.0,30.9332,30.9943,30.9026,30.9943,458570.0
2019-05-13 15:55:00,40.58,40.63,40.53,40.6,1988952.0,30.9866,31.0248,30.9484,31.0019,1988952.0
2019-05-14 09:30:00,40.59,40.75,40.56,40.73,547410.0,30.9943,31.1164,30.9714,31.1012,547410.0
2019-05-14 09:35:00,40.73,40.77,40.63,40.76,226801.0,31.1012,31.1317,31.0248,31.1241,226801.0
2019-05-14 09:40:00,40.76,40.85,40.73,40.85,176001.0,31.1241,31.1928,31.1012,31.1928,176001.0
2019-05-14 09:45:00,40.85,40.87,40.72,40.73,195196.0,31.1928,31.2081,31.0935,31.1012,195196.0
2019-05-14 09:50:00,40.73,40.76,40.71,40.72,182439.0,31.1012,31.1241,31.0859,31.0935,182439.0
2019-05-14 09:55:00,40.72,40.74,40.56,40.63,297760.0,31.0935,31.1088,30.9714,31.0248,297760.0
2019-05-14 10:00:00,40.63,40.72,40.62,40.69,797786.0,31.0248,31.0935,31.0172,31.0706,797786.0
2019-05-14 10:05:00,40.69,40.72,40.68,40.7,157723.0,31.0706,31.0935,31.063,31.0783,157723.0
2019-05-14 10:10:00,40.7,40.76,40.67,40.75,244579.0,31.0783,31.1241,31.0553,31.1164,244579.0
2019-05-14 10:15:00,40.75,40.78,40.68,40.75,194048.0,31.1164,31.1393,31.063,31.1164,194048.0
2019-05-14 10:20:00,40.74,40.75,40.68,40.69,118411.0,31.1088,31.1164,31.063,31.0706,118411.0
2019-05-14 10:25:00,40.7,40.73,40.68,40.7,125074.0,31.0783,31.1012,31.063,31.0783,125074.0
2019-05-14 10:30:00,40.7,40.71,40.64,40.66,294630.0,31.0783,31.0859,31.0324,31.0477,294630.0
2019-05-14 10:35:00,40.65,40.68,40.62,40.66,197735.0,31.0401,31.063,31.0172,31.0477,197735.0
2019-05-14 10:40:00,40.66,40.71,40.62,40.68,1315392.0,31.0477,31.0859,31.0172,31.063,1315392.0
2019-05-14 10:45:00,40.68,40.72,40.65,40.68,173871.0,31.063,31.0935,31.0401,31.063,173871.0
2019-05-14 10:50:00,40.68,40.68,40.61,40.68,160073.0,31.063,31.063,31.0095,31.063,160073.0
2019-05-14 10:55:00,40.67,40.68,40.61,40.63,132973.0,31.0553,31.063,31.0095,31.0248,132973.0
2019-05-14 11:00:00,40.63,40.66,40.6,40.61,206476.0,31.0248,31.0477,31.0019,31.0095,206476.0
2019-05-14 11:05:00,40.61,40.64,40.59,40.59,251130.0,31.0095,31.0324,30.9943,30.9943,251130.0
2019-05-14 11:10:00,40.59,40.63,40.58,40.6,196307.0,30.9943,31.0248,30.9866,31.0019,196307.0
2019-05-14 11:15:00,40.6,40.64,40.58,40.64,215763.0,31.0019,31.0324,30.9866,31.0324,215763.0
2019-05-14 11:20:00,40.64,40.69,40.61,40.65,205520.0,31.0324,31.0706,31.0095,31.0401,205520.0
2019-05-14 11:25:00,40.65,40.68,40.62,40.67,1216196.0,31.0401,31.063,31.0172,31.0553,1216196.0
2019-05-14 11:30:00,40.67,40.74,40.67,40.71,132468.0,31.0553,31.1088,31.0553,31.0859,132468.0
2019-05-14 11:35:00,40.71,40.74,40.69,40.7,161750.0,31.0859,31.1088,31.0706,31.0783,161750.0
2019-05-14 11:40:00,40.71,40.74,40.69,40.7,128342.0,31.0859,31.1088,31.0706,31.0783,128342.0
2019-05-14 11:45:00,40.71,40.73,40.69,40.72,111073.0,31.0859,31.1012,31.0706,31.0935,111073.0
2019-05-14 11:50:00,40.72,40.75,40.69,40.73,152669.0,31.0935,31.1164,31.0706,31.1012,152669.0
2019-05-14 11:55:00,40.74,40.74,40.69,40.72,160543.0,31.1088,31.1088,31.0706,31.0935,160543.0
2019-05-14 12:00:00,40.71,40.74,40.71,40.74,166142.0,31.0859,31.1088,31.0859,31.1088,166142.0
2019-05-14 12:05:00,40.74,40.76,40.69,40.72,136554.0,31.1088,31.1241,31.0706,31.0935,136554.0
2019-05-14 12:10:00,40.72,40.8,40.71,40.79,167963.0,31.0935,31.1546,31.0859,31.147,167963.0
2019-05-14 12:15:00,40.79,40.8,40.74,40.76,123673.0,31.147,31.1546,31.1088,31.1241,123673.0
2019-05-14 12:20:00,40.75,40.77,40.7,40.71,88183.0,31.1164,31.1317,31.0783,31.0859,88183.0
2019-05-14 12:25:00,40.71,40.73,40.69,40.7,94997.0,31.0859,31.1012,31.0706,31.0783,94997.0
2019-05-14 12:30:00,40.7,40.72,40.69,40.71,77215.0,31.0783,31.0935,31.0706,31.0859,77215.0
2019-05-14 12:35:00,40.71,40.72,40.69,40.72,119321.0,31.0859,31.0935,31.0706,31.0935,119321.0
2019-05-14 12:40:00,40.71,40.72,40.66,40.69,533612.0,31.0859,31.0935,31.0477,31.0706,533612.0
2019-05-14 12:45:00,40.69,40.69,40.65,40.68,157143.0,31.0706,31.0706,31.0401,31.063,157143.0
2019-05-14 12:50:00,40.69,40.69,40.64,40.68,250155.0,31.0706,31.0706,31.0324,31.063,250155.0
2019-05-14 12:55:00,40.68,40.71,40.67,40.67,110322.0,31.063,31.0859,31.0553,31.0553,110322.0
2019-05-14 13:00:00,40.68,40.73,40.65,40.73,133439.0,31.063,31.1012,31.0401,31.1012,133439.0
2019-05-14 13:05:00,40.73,40.74,40.71,40.73,60274.0,31.1012,31.1088,31.0859,31.1012,60274.0
2019-05-14 13:10:00,40.73,40.79,40.72,40.78,161927.0,31.1012,31.147,31.0935,31.1393,161927.0
2019-05-14 13:15:00,40.77,40.79,40.72,40.73,78406.0,31.1317,31.147,31.0935,31.1012,78406.0
2019-05-14 13:20:00,40.72,40.78,40.72,40.78,96529.0,31.0935,31.1393,31.0935,31.1393,96529.0
2019-05-14 13:25:00,40.77,40.79,40.75,40.76,117645.0,31.1317,31.147,31.1164,31.1241,117645.0
2019-05-14 13:30:00,40.77,40.78,40.74,40.75,145270.0,31.1317,31.1393,31.1088,31.1164,145270.0
2019-05-14 13:35:00,40.75,40.76,40.73,40.74,60455.0,31.1164,31.1241,31.1012,31.1088,60455.0
2019-05-14 13:40:00,40.74,40.75,40.72,40.72,70745.0,31.1088,31.1164,31.0935,31.0935,70745.0
2019-05-14 13:45:00,40.73,40.74,40.69,40.73,109364.0,31.1012,31.1088,31.0706,31.1012,109364.0
2019-05-14 13:50:00,40.74,40.76,40.72,40.72,75684.0,31.1088,31.1241,31.0935,31.0935,75684.0
2019-05-14 13:55:00,40.72,40.72,40.69,40.69,118069.0,31.0935,31.0935,31.0706,31.0706,118069.0
2019-05-14 14:00:00,40.69,40.7,40.67,40.68,123520.0,31.0706,31.0783,31.0553,31.063,123520.0
2019-05-14 14:05:00,40.68,40.71,40.67,40.71,1140924.0,31.063,31.0859,31.0553,31.0859,1140924.0
2019-05-14 14:10:00,40.71,40.73,40.69,40.73,347120.0,31.0859,31.1012,31.0706,31.1012,347120.0
2019-05-14 14:15:00,40.73,40.74,40.71,40.73,96183.0,31.1012,31.1088,31.0859,31.1012,96183.0
2019-05-14 14:20:00,40.73,40.77,40.72,40.77,93684.0,31.1012,31.1317,31.0935,31.1317,93684.0
2019-05-14 14:25:00,40.77,40.78,40.75,40.76,101295.0,31.1317,31.1393,31.1164,31.1241,101295.0
2019-05-14 14:30:00,40.76,40.76,40.69,40.72,109405.0,31.1241,31.1241,31.0706,31.0935,109405.0
2019-05-14 14:35:00,40.72,40.73,40.7,40.71,99668.0,31.0935,31.1012,31.0783,31.0859,99668.0
2019-05-14 14:40:00,40.72,40.73,40.7,40.73,119155.0,31.0935,31.1012,31.0783,31.1012,119155.0
2019-05-14 14:45:00,40.72,40.73,40.67,40.7,156938.0,31.0935,31.1012,31.0553,31.0783,156938.0
2019-05-14 14:50:00,40.7,40.73,40.67,40.7,206499.0,31.0783,31.1012,31.0553,31.0783,206499.0
2019-05-14 14:55:00,40.7,40.73,40.69,40.71,97537.0,31.0783,31.1012,31.0706,31.0859,97537.0
2019-05-14 15:00:00,40.71,40.77,40.69,40.76,155440.0,31.0859,31.1317,31.0706,31.1241,155440.0
2019-05-14 15:05:00,40.77,40.8,40.74,40.79,196883.0,31.1317,31.1546,31.1088,31.147,196883.0
2019-05-14 15:10:00,40.79,40.79,40.7,40.72,135491.0,31.147,31.147,31.0783,31.0935,135491.0
2019-05-14 15:15:00,40.72,40.73,40.69,40.73,157973.0,31.0935,31.1012,31.0706,31.1012,157973.0
2019-05-14 15:20:00,40.72,40.74,40.7,40.71,125627.0,31.0935,31.1088,31.0783,31.0859,125627.0
2019-05-14 15:25:00,40.71,40.74,40.7,40.71,159293.0,31.0859,31.1088,31.0783,31.0859,159293.0
2019-05-14 15:30:00,40.71,40.72,40.68,40.7,405410.0,31.0859,31.0935,31.063,31.0783,405410.0
2019-05-14 15:35:00,40.7,40.73,40.69,40.7,532527.0,31.0783,31.1012,31.0706,31.0783,532527.0
2019-05-14 15:40:00,40.7,40.77,40.69,40.74,405960.0,31.0783,31.1317,31.0706,31.1088,405960.0
2019-05-14 15:45:00,40.74,40.78,40.7,40.76,612171.0,31.1088,31.1393,31.0783,31.1241,612171.0
2019-05-14 15:50:00,40.76,40.79,40.72,40.77,1422670.0,31.1241,31.147,31.0935,31.1317,1422670.0
2019-05-14 15:55:00,40.78,40.8,40.64,40.66,2369126.0,31.1393,31.1546,31.0324,31.0477,2369126.0
2019-05-15 09:30:00,40.86,40.86,40.72,40.76,1301237.0,31.2004,31.2004,31.0935,31.1241,1301237.0
2019-05-15 09:35:00,40.75,40.97,40.7,40.84,691296.0,31.1164,31.2844,31.0783,31.1852,691296.0
2019-05-15 09:40:00,40.83,40.9,40.78,40.81,1046058.0,31.1775,31.231,31.1393,31.1622,1046058.0
2019-05-15 09:45:00,40.8,40.86,40.75,40.85,1065751.0,31.1546,31.2004,31.1164,31.1928,1065751.0
2019-05-15 09:50:00,40.85,40.9,40.8,40.83,390612.0,31.1928,31.231,31.1546,31.1775,390612.0
2019-05-15 09:55:00,40.83,40.85,40.72,40.8,1566528.0,31.1775,31.1928,31.0935,31.1546,1566528.0
2019-05-15 10:00:00,40.8,40.84,40.77,40.82,666083.0,31.1546,31.1852,31.1317,31.1699,666083.0
2019-05-15 10:05:00,40.83,40.84,40.73,40.8,1588582.0,31.1775,31.1852,31.1012,31.1546,1588582.0
2019-05-15 10:10:00,40.8,40.98,40.78,40.97,595815.0,31.1546,31.2921,31.1393,31.2844,595815.0
2019-05-15 10:15:00,40.97,41.0,40.86,40.94,276864.0,31.2844,31.3073,31.2004,31.2615,276864.0
2019-05-15 10:20:00,40.94,41.02,40.93,41.0,194293.0,31.2615,31.3226,31.2539,31.3073,194293.0
2019-05-15 10:25:00,41.01,41.19,41.0,41.18,336722.0,31.315,31.4524,31.3073,31.4448,336722.0
2019-05-15 10:30:00,41.17,41.21,41.14,41.19,405959.0,31.4371,31.4677,31.4142,31.4524,405959.0
2019-05-15 10:35:00,41.18,41.19,41.08,41.1,196349.0,31.4448,31.4524,31.3684,31.3837,196349.0
2019-05-15 10:40:00,41.11,41.15,41.08,41.15,185187.0,31.3913,31.4219,31.3684,31.4219,185187.0
2019-05-15 10:45:00,41.16,41.19,41.11,41.14,199789.0,31.4295,31.4524,31.3913,31.4142,199789.0
2019-05-15 10:50:00,41.14,41.2,41.12,41.2,251850.0,31.4142,31.4601,31.399,31.4601,251850.0
2019-05-15 10:55:00,41.2,41.2,41.13,41.16,191943.0,31.4601,31.4601,31.4066,31.4295,191943.0
2019-05-15 11:00:00,41.16,41.17,41.02,41.09,214820.0,31.4295,31.4371,31.3226,31.3761,214820.0
2019-05-15 11:05:00,41.09,41.11,41.03,41.09,156096.0,31.3761,31.3913,31.3302,31.3761,156096.0
2019-05-15 11:10:00,41.09,41.14,41.08,41.11,126078.0,31.3761,31.4142,31.3684,31.3913,126078.0
2019-05-15 11:15:00,41.1,41.14,41.09,41.11,168177.0,31.3837,31.4142,31.3761,31.3913,168177.0
2019-05-15 11:20:00,41.11,41.12,41.06,41.08,164236.0,31.3913,31.399,31.3531,31.3684,164236.0
2019-05-15 11:25:00,41.09,41.13,41.07,41.09,145907.0,31.3761,31.4066,31.3608,31.3761,145907.0
2019-05-15 11:30:00,41.1,41.12,41.05,41.09,162400.0,31.3837,31.399,31.3455,31.3761,162400.0
2019-05-15 11:35:00,41.09,41.1,41.03,41.05,246121.0,31.3761,31.3837,31.3302,31.3455,246121.0
2019-05-15 11:40:00,41.06,41.13,41.04,41.13,247001.0,31.3531,31.4066,31.3379,31.4066,247001.0
2019-05-15 11:45:00,41.13,41.13,41.08,41.11,152845.0,31.4066,31.4066,31.3684,31.3913,152845.0
2019-05-15 11:50:00,41.12,41.19,41.11,41.16,153046.0,31.399,31.4524,31.3913,31.4295,153046.0
2019-05-15 11:55:00,41.17,41.18,41.14,41.16,125440.0,31.4371,31.4448,31.4142,31.4295,125440.0
2019-05-15 12:00:00,41.16,41.2,41.15,41.2,1122787.0,31.4295,31.4601,31.4219,31.4601,1122787.0
2019-05-15 12:05:00,41.2,41.23,41.17,41.21,284180.0,31.4601,31.483,31.4371,31.4677,284180.0
2019-05-15 12:10:00,41.21,41.21,41.16,41.19,130510.0,31.4677,31.4677,31.4295,31.4524,130510.0
2019-05-15 12:15:00,41.19,41.19,41.11,41.17,161666.0,31.4524,31.4524,31.3913,31.4371,161666.0
2019-05-15 12:20:00,41.17,41.21,41.17,41.19,144937.0,31.4371,31.4677,31.4371,31.4524,144937.0
2019-05-15 12:25:00,41.19,41.21,41.13,41.13,148383.0,31.4524,31.4677,31.4066,31.4066,148383.0
2019-05-15 12:30:00,41.14,41.16,41.12,41.13,120609.0,31.4142,31.4295,31.399,31.4066,120609.0
2019-05-15 12:35:00,41.14,41.16,41.11,41.14,224233.0,31.4142,31.4295,31.3913,31.4142,224233.0
2019-05-15 12:40:00,41.14,41.17,41.12,41.16,174300.0,31.4142,31.4371,31.399,31.4295,174300.0
2019-05-15 12:45:00,41.16,41.2,41.15,41.19,160800.0,31.4295,31.4601,31.4219,31.4524,160800.0
2019-05-15 12:50:00,41.19,41.2,41.15,41.15,95277.0,31.4524,31.4601,31.4219,31.4219,95277.0
2019-05-15 12:55:00,41.16,41.18,41.1,41.17,292123.0,31.4295,31.4448,31.3837,31.4371,292123.0
2019-05-15 13:00:00,41.18,41.2,41.11,41.12,149266.0,31.4448,31.4601,31.3913,31.399,149266.0
2019-05-15 13:05:00,41.12,41.18,41.1,41.18,251320.0,31.399,31.4448,31.3837,31.4448,251320.0
2019-05-15 13:10:00,41.18,41.22,41.14,41.19,213406.0,31.4448,31.4753,31.4142,31.4524,213406.0
2019-05-15 13:15:00,41.18,41.2,41.14,41.16,125707.0,31.4448,31.4601,31.4142,31.4295,125707.0
2019-05-15 13:20:00,41.16,41.2,41.15,41.17,176112.0,31.4295,31.4601,31.4219,31.4371,176112.0
2019-05-15 13:25:00,41.16,41.2,41.15,41.19,151429.0,31.4295,31.4601,31.4219,31.4524,151429.0
2019-05-15 13:30:00,41.19,41.21,41.19,41.2,84083.0,31.4524,31.4677,31.4524,31.4601,84083.0
2019-05-15 13:35:00,41.2,41.21,41.19,41.2,142028.0,31.4601,31.4677,31.4524,31.4601,142028.0
2019-05-15 13:40:00,41.2,41.2,41.16,41.2,248501.0,31.4601,31.4601,31.4295,31.4601,248501.0
2019-05-15 13:45:00,41.2,41.22,41.18,41.21,117409.0,31.4601,31.4753,31.4448,31.4677,117409.0
2019-05-15 13:50:00,41.22,41.26,41.2,41.24,1245118.0,31.4753,31.5059,31.4601,31.4906,1245118.0
2019-05-15 13:55:00,41.24,41.26,41.21,41.23,145367.0,31.4906,31.5059,31.4677,31.483,145367.0
2019-05-15 14:00:00,41.23,41.24,41.19,41.21,101593.0,31.483,31.4906,31.4524,31.4677,101593.0
2019-05-15 14:05:00,41.21,41.22,41.19,41.2,88045.0,31.4677,31.4753,31.4524,31.4601,88045.0
2019-05-15 14:10:00,41.19,41.22,41.17,41.17,64078.0,31.4524,31.4753,31.4371,31.4371,64078.0
2019-05-15 14:15:00,41.18,41.22,41.17,41.22,188578.0,31.4448,31.4753,31.4371,31.4753,188578.0
2019-05-15 14:20:00,41.22,41.25,41.19,41.2,143839.0,31.4753,31.4982,31.4524,31.4601,143839.0
2019-05-15 14:25:00,41.19,41.25,41.19,41.21,189259.0,31.4524,31.4982,31.4524,31.4677,189259.0
2019-05-15 14:30:00,41.21,41.25,41.19,41.25,226521.0,31.4677,31.4982,31.4524,31.4982,226521.0
2019-05-15 14:35:00,41.25,41.25,41.21,41.23,64763.0,31.4982,31.4982,31.4677,31.483,64763.0
2019-05-15 14:40:00,41.23,41.25,41.21,41.23,147534.0,31.483,31.4982,31.4677,31.483,147534.0
2019-05-15 14:45:00,41.23,41.26,41.22,41.25,131575.0,31.483,31.5059,31.4753,31.4982,131575.0
2019-05-15 14:50:00,41.26,41.27,41.2,41.21,206701.0,31.5059,31.5135,31.4601,31.4677,206701.0
2019-05-15 14:55:00,41.2,41.26,41.18,41.19,282491.0,31.4601,31.5059,31.4448,31.4524,282491.0
2019-05-15 15:00:00,41.18,41.19,41.12,41.18,265841.0,31.4448,31.4524,31.399,31.4448,265841.0
2019-05-15 15:05:00,41.17,41.25,41.17,41.23,306383.0,31.4371,31.4982,31.4371,31.483,306383.0
2019-05-15 15:10:00,41.23,41.25,41.22,41.23,1275550.0,31.483,31.4982,31.4753,31.483,1275550.0
2019-05-15 15:15:00,41.23,41.24,41.2,41.22,177479.0,31.483,31.4906,31.4601,31.4753,177479.0
2019-05-15 15:20:00,41.23,41.23,41.21,41.22,126909.0,31.483,31.483,31.4677,31.4753,126909.0
2019-05-15 15:25:00,41.21,41.22,41.15,41.2,197140.0,31.4677,31.4753,31.4219,31.4601,197140.0
2019-05-15 15:30:00,41.19,41.21,41.17,41.2,268630.0,31.4524,31.4677,31.4371,31.4601,268630.0
2019-05-15 15:35:00,41.19,41.24,41.16,41.23,448747.0,31.4524,31.4906,31.4295,31.483,448747.0
2019-05-15 15:40:00,41.23,41.26,41.18,41.23,553591.0,31.483,31.5059,31.4448,31.483,553591.0
2019-05-15 15:45:00,41.23,41.26,41.21,41.25,560675.0,31.483,31.5059,31.4677,31.4982,560675.0
2019-05-15 15:50:00,41.25,41.29,41.22,41.22,1229448.0,31.4982,31.5288,31.4753,31.4753,1229448.0
2019-05-15 15:55:00,41.23,41.24,41.14,41.16,1012956.0,31.483,31.4906,31.4142,31.4295,1012956.0
2019-05-16 09:30:00,41.15,41.33,41.15,41.3,433342.0,31.4219,31.5593,31.4219,31.5364,433342.0
2019-05-16 09:35:00,41.3,41.34,41.22,41.27,231755.0,31.5364,31.567,31.4753,31.5135,231755.0
2019-05-16 09:40:00,41.28,41.31,41.16,41.18,254957.0,31.5211,31.544,31.4295,31.4448,254957.0
2019-05-16 09:45:00,41.18,41.38,41.17,41.37,259476.0,31.4448,31.5975,31.4371,31.5899,259476.0
2019-05-16 09:50:00,41.38,41.47,41.31,41.47,416342.0,31.5975,31.6662,31.544,31.6662,416342.0
2019-05-16 09:55:00,41.47,41.59,41.44,41.51,380581.0,31.6662,31.7579,31.6433,31.6968,380581.0
2019-05-16 10:00:00,41.51,41.54,41.49,41.54,249839.0,31.6968,31.7197,31.6815,31.7197,249839.0
2019-05-16 10:05:00,41.54,41.59,41.47,41.59,729135.0,31.7197,31.7579,31.6662,31.7579,729135.0
2019-05-16 10:10:00,41.58,41.67,41.57,41.66,268051.0,31.7502,31.8189,31.7426,31.8113,268051.0
2019-05-16 10:15:00,41.66,41.77,41.65,41.76,388298.0,31.8113,31.8953,31.8037,31.8877,388298.0
2019-05-16 10:20:00,41.76,41.82,41.75,41.76,302290.0,31.8877,31.9335,31.88,31.8877,302290.0
2019-05-16 10:25:00,41.75,41.79,41.72,41.75,264904.0,31.88,31.9106,31.8571,31.88,264904.0
2019-05-16 10:30:00,41.75,41.8,41.74,41.79,297282.0,31.88,31.9182,31.8724,31.9106,297282.0
2019-05-16 10:35:00,41.79,41.86,41.78,41.84,491286.0,31.9106,31.964,31.9029,31.9488,491286.0
2019-05-16 10:40:00,41.84,41.96,41.84,41.94,382530.0,31.9488,32.0404,31.9488,32.0251,382530.0
2019-05-16 10:45:00,41.95,41.98,41.87,41.89,362360.0,32.0327,32.0557,31.9717,31.9869,362360.0
2019-05-16 10:50:00,41.89,41.92,41.82,41.85,416724.0,31.9869,32.0098,31.9335,31.9564,416724.0
2019-05-16 10:55:00,41.86,41.94,41.85,41.9,150682.0,31.964,32.0251,31.9564,31.9946,150682.0
2019-05-16 11:00:00,41.89,41.92,41.85,41.85,334315.0,31.9869,32.0098,31.9564,31.9564,334315.0
2019-05-16 11:05:00,41.85,41.86,41.75,41.78,193163.0,31.9564,31.964,31.88,31.9029,193163.0
2019-05-16 11:10:00,41.79,41.84,41.75,41.76,261080.0,31.9106,31.9488,31.88,31.8877,261080.0
2019-05-16 11:15:00,41.77,41.87,41.76,41.82,314948.0,31.8953,31.9717,31.8877,31.9335,314948.0
2019-05-16 11:20:00,41.83,41.83,41.71,41.71,181322.0,31.9411,31.9411,31.8495,31.8495,181322.0
2019-05-16 11:25:00,41.71,41.78,41.69,41.72,221516.0,31.8495,31.9029,31.8342,31.8571,221516.0
2019-05-16 11:30:00,41.72,41.77,41.71,41.77,219274.0,31.8571,31.8953,31.8495,31.8953,219274.0
2019-05-16 11:35:00,41.77,41.8,41.76,41.78,262619.0,31.8953,31.9182,31.8877,31.9029,262619.0
2019-05-16 11:40:00,41.77,41.82,41.76,41.82,168603.0,31.8953,31.9335,31.8877,31.9335,168603.0
2019-05-16 11:45:00,41.81,41.85,41.8,41.84,344659.0,31.9258,31.9564,31.9182,31.9488,344659.0
2019-05-16 11:50:00,41.85,41.88,41.82,41.84,252183.0,31.9564,31.9793,31.9335,31.9488,252183.0
2019-05-16 11:55:00,41.84,41.84,41.74,41.75,239305.0,31.9488,31.9488,31.8724,31.88,239305.0
2019-05-16 12:00:00,41.76,41.78,41.72,41.77,193692.0,31.8877,31.9029,31.8571,31.8953,193692.0
2019-05-16 12:05:00,41.77,41.79,41.74,41.76,178506.0,31.8953,31.9106,31.8724,31.8877,178506.0
2019-05-16 12:10:00,41.76,41.78,41.74,41.77,194234.0,31.8877,31.9029,31.8724,31.8953,194234.0
2019-05-16 12:15:00,41.77,41.81,41.76,41.81,134286.0,31.8953,31.9258,31.8877,31.9258,134286.0
2019-05-16 12:20:00,41.81,41.81,41.73,41.73,104802.0,31.9258,31.9258,31.8648,31.8648,104802.0
2019-05-16 12:25:00,41.73,41.74,41.66,41.68,269451.0,31.8648,31.8724,31.8113,31.8266,269451.0
2019-05-16 12:30:00,41.68,41.76,41.67,41.72,160344.0,31.8266,31.8877,31.8189,31.8571,160344.0
2019-05-16 12:35:00,41.72,41.72,41.63,41.65,169151.0,31.8571,31.8571,31.7884,31.8037,169151.0
2019-05-16 12:40:00,41.65,41.69,41.64,41.66,144718.0,31.8037,31.8342,31.796,31.8113,144718.0
2019-05-16 12:45:00,41.66,41.68,41.59,41.62,134940.0,31.8113,31.8266,31.7579,31.7808,134940.0
2019-05-16 12:50:00,41.62,41.66,41.61,41.62,152222.0,31.7808,31.8113,31.7731,31.7808,152222.0
2019-05-16 12:55:00,41.62,41.66,41.6,41.65,126379.0,31.7808,31.8113,31.7655,31.8037,126379.0
2019-05-16 13:00:00,41.65,41.68,41.64,41.68,179347.0,31.8037,31.8266,31.796,31.8266,179347.0
2019-05-16 13:05:00,41.68,41.7,41.66,41.68,111201.0,31.8266,31.8418,31.8113,31.8266,111201.0
2019-05-16 13:10:00,41.67,41.71,41.67,41.71,122202.0,31.8189,31.8495,31.8189,31.8495,122202.0
2019-05-16 13:15:00,41.71,41.76,41.7,41.76,373425.0,31.8495,31.8877,31.8418,31.8877,373425.0
2019-05-16 13:20:00,41.76,41.76,41.7,41.72,122077.0,31.8877,31.8877,31.8418,31.8571,122077.0
2019-05-16 13:25:00,41.72,41.76,41.71,41.75,134535.0,31.8571,31.8877,31.8495,31.88,134535.0
2019-05-16 13:30:00,41.75,41.75,41.69,41.75,141938.0,31.88,31.88,31.8342,31.88,141938.0
2019-05-16 13:35:00,41.75,41.77,41.72,41.73,161900.0,31.88,31.8953,31.8571,31.8648,161900.0
2019-05-16 13:40:00,41.74,41.78,41.72,41.77,178378.0,31.8724,31.9029,31.8571,31.8953,178378.0
2019-05-16 13:45:00,41.77,41.78,41.69,41.72,172719.0,31.8953,31.9029,31.8342,31.8571,172719.0
2019-05-16 13:50:00,41.73,41.73,41.7,41.72,135509.0,31.8648,31.8648,31.8418,31.8571,135509.0
2019-05-16 13:55:00,41.71,41.75,41.7,41.74,175659.0,31.8495,31.88,31.8418,31.8724,175659.0
2019-05-16 14:00:00,41.73,41.75,41.7,41.71,194841.0,31.8648,31.88,31.8418,31.8495,194841.0
2019-05-16 14:05:00,41.71,41.73,41.69,41.7,198977.0,31.8495,31.8648,31.8342,31.8418,198977.0
2019-05-16 14:10:00,41.69,41.78,41.67,41.77,189843.0,31.8342,31.9029,31.8189,31.8953,189843.0
2019-05-16 14:15:00,41.78,41.85,41.77,41.82,183930.0,31.9029,31.9564,31.8953,31.9335,183930.0
2019-05-16 14:20:00,41.82,41.89,41.81,41.88,376384.0,31.9335,31.9869,31.9258,31.9793,376384.0
2019-05-16 14:25:00,41.88,41.9,41.85,41.9,122756.0,31.9793,31.9946,31.9564,31.9946,122756.0
2019-05-16 14:30:00,41.9,41.9,41.85,41.89,121575.0,31.9946,31.9946,31.9564,31.9869,121575.0
2019-05-16 14:35:00,41.89,41.92,41.88,41.9,257594.0,31.9869,32.0098,31.9793,31.9946,257594.0
2019-05-16 14:40:00,41.9,41.93,41.89,41.91,160978.0,31.9946,32.0175,31.9869,32.0022,160978.0
2019-05-16 14:45:00,41.91,41.91,41.87,41.88,125449.0,32.0022,32.0022,31.9717,31.9793,125449.0
2019-05-16 14:50:00,41.88,41.92,41.87,41.88,414214.0,31.9793,32.0098,31.9717,31.9793,414214.0
2019-05-16 14:55:00,41.88,41.89,41.84,41.84,411605.0,31.9793,31.9869,31.9488,31.9488,411605.0
2019-05-16 15:00:00,41.84,41.85,41.72,41.73,173131.0,31.9488,31.9564,31.8571,31.8648,173131.0
2019-05-16 15:05:00,41.73,41.74,41.64,41.65,217883.0,31.8648,31.8724,31.796,31.8037,217883.0
2019-05-16 15:10:00,41.65,41.67,41.62,41.65,122927.0,31.8037,31.8189,31.7808,31.8037,122927.0
2019-05-16 15:15:00,41.65,41.67,41.63,41.66,159646.0,31.8037,31.8189,31.7884,31.8113,159646.0
2019-05-16 15:20:00,41.66,41.7,41.64,41.67,264655.0,31.8113,31.8418,31.796,31.8189,264655.0
2019-05-16 15:25:00,41.66,41.69,41.65,41.66,121901.0,31.8113,31.8342,31.8037,31.8113,121901.0
2019-05-16 15:30:00,41.66,41.7,41.64,41.7,489776.0,31.8113,31.8418,31.796,31.8418,489776.0
2019-05-16 15:35:00,41.7,41.71,41.61,41.61,363104.0,31.8418,31.8495,31.7731,31.7731,363104.0
2019-05-16 15:40:00,41.62,41.63,41.53,41.53,277960.0,31.7808,31.7884,31.712,31.712,277960.0
2019-05-16 15:45:00,41.53,41.6,41.52,41.59,499641.0,31.712,31.7655,31.7044,31.7579,499641.0
2019-05-16 15:50:00,41.58,41.62,41.54,41.6,645628.0,31.7502,31.7808,31.7197,31.7655,645628.0
2019-05-16 15:55:00,41.6,41.66,41.59,41.65,937570.0,31.7655,31.8113,31.7579,31.8037,937570.0
2019-05-17 09:30:00,41.3,41.37,41.25,41.3,1224059.0,31.5364,31.5899,31.4982,31.5364,1224059.0
2019-05-17 09:35:00,41.3,41.41,41.27,41.37,368964.0,31.5364,31.6204,31.5135,31.5899,368964.0
2019-05-17 09:40:00,41.38,41.51,41.32,41.45,500906.0,31.5975,31.6968,31.5517,31.6509,500906.0
2019-05-17 09:45:00,41.45,41.52,41.39,41.43,404947.0,31.6509,31.7044,31.6051,31.6357,404947.0
2019-05-17 09:50:00,41.42,41.62,41.4,41.6,454081.0,31.628,31.7808,31.6128,31.7655,454081.0
2019-05-17 09:55:00,41.6,41.62,41.47,41.47,454986.0,31.7655,31.7808,31.6662,31.6662,454986.0
2019-05-17 10:00:00,41.46,41.47,41.32,41.39,244509.0,31.6586,31.6662,31.5517,31.6051,244509.0
2019-05-17 10:05:00,41.39,41.45,41.35,41.41,267493.0,31.6051,31.6509,31.5746,31.6204,267493.0
2019-05-17 10:10:00,41.41,41.54,41.4,41.51,365520.0,31.6204,31.7197,31.6128,31.6968,365520.0
2019-05-17 10:15:00,41.5,41.55,41.44,41.53,273551.0,31.6891,31.7273,31.6433,31.712,273551.0
2019-05-17 10:20:00,41.53,41.6,41.53,41.59,224266.0,31.712,31.7655,31.712,31.7579,224266.0
2019-05-17 10:25:00,41.6,41.65,41.55,41.56,202149.0,31.7655,31.8037,31.7273,31.7349,202149.0
2019-05-17 10:30:00,41.57,41.59,41.54,41.57,135554.0,31.7426,31.7579,31.7197,31.7426,135554.0
2019-05-17 10:35:00,41.56,41.6,41.52,41.54,216218.0,31.7349,31.7655,31.7044,31.7197,216218.0
2019-05-17 10:40:00,41.55,41.6,41.54,41.59,297168.0,31.7273,31.7655,31.7197,31.7579,297168.0
2019-05-17 10:45:00,41.59,41.6,41.53,41.57,153696.0,31.7579,31.7655,31.712,31.7426,153696.0
2019-05-17 10:50:00,41.56,41.61,41.56,41.58,161558.0,31.7349,31.7731,31.7349,31.7502,161558.0
2019-05-17 10:55:00,41.57,41.73,41.54,41.72,402919.0,31.7426,31.8648,31.7197,31.8571,402919.0
2019-05-17 11:00:00,41.71,41.78,41.68,41.68,416252.0,31.8495,31.9029,31.8266,31.8266,416252.0
2019-05-17 11:05:00,41.69,41.81,41.67,41.78,321434.0,31.8342,31.9258,31.8189,31.9029,321434.0
2019-05-17 11:10:00,41.78,41.81,41.74,41.77,153458.0,31.9029,31.9258,31.8724,31.8953,153458.0
2019-05-17 11:15:00,41.77,41.81,41.73,41.77,255402.0,31.8953,31.9258,31.8648,31.8953,255402.0
2019-05-17 11:20:00,41.78,41.81,41.76,41.77,158224.0,31.9029,31.9258,31.8877,31.8953,158224.0
2019-05-17 11:25:00,41.77,41.78,41.71,41.73,108458.0,31.8953,31.9029,31.8495,31.8648,108458.0
2019-05-17 11:30:00,41.74,41.75,41.68,41.71,126969.0,31.8724,31.88,31.8266,31.8495,126969.0
2019-05-17 11:35:00,41.72,41.72,41.61,41.63,93726.0,31.8571,31.8571,31.7731,31.7884,93726.0
2019-05-17 11:40:00,41.63,41.63,41.55,41.56,163377.0,31.7884,31.7884,31.7273,31.7349,163377.0
2019-05-17 11:45:00,41.57,41.71,41.56,41.64,289798.0,31.7426,31.8495,31.7349,31.796,289798.0
2019-05-17 11:50:00,41.65,41.71,41.64,41.7,226356.0,31.8037,31.8495,31.796,31.8418,226356.0
2019-05-17 11:55:00,41.71,41.72,41.65,41.67,71691.0,31.8495,31.8571,31.8037,31.8189,71691.0
2019-05-17 12:00:00,41.66,41.67,41.59,41.59,222534.0,31.8113,31.8189,31.7579,31.7579,222534.0
2019-05-17 12:05:00,41.58,41.62,41.52,41.57,253459.0,31.7502,31.7808,31.7044,31.7426,253459.0
2019-05-17 12:10:00,41.58,41.66,41.56,41.61,257449.0,31.7502,31.8113,31.7349,31.7731,257449.0
2019-05-17 12:15:00,41.61,41.66,41.6,41.62,167120.0,31.7731,31.8113,31.7655,31.7808,167120.0
2019-05-17 12:20:00,41.62,41.64,41.58,41.61,154994.0,31.7808,31.796,31.7502,31.7731,154994.0
2019-05-17 12:25:00,41.6,41.63,41.56,41.59,104087.0,31.7655,31.7884,31.7349,31.7579,104087.0
2019-05-17 12:30:00,41.59,41.61,41.55,41.58,250229.0,31.7579,31.7731,31.7273,31.7502,250229.0
2019-05-17 12:35:00,41.58,41.68,41.58,41.62,803165.0,31.7502,31.8266,31.7502,31.7808,803165.0
2019-05-17 12:40:00,41.63,41.66,41.61,41.66,99849.0,31.7884,31.8113,31.7731,31.8113,99849.0
2019-05-17 12:45:00,41.65,41.68,41.62,41.66,141560.0,31.8037,31.8266,31.7808,31.8113,141560.0
2019-05-17 12:50:00,41.66,41.69,41.63,41.65,140653.0,31.8113,31.8342,31.7884,31.8037,140653.0
2019-05-17 12:55:00,41.65,41.65,41.61,41.63,87349.0,31.8037,31.8037,31.7731,31.7884,87349.0
2019-05-17 13:00:00,41.63,41.66,41.59,41.62,102228.0,31.7884,31.8113,31.7579,31.7808,102228.0
2019-05-17 13:05:00,41.62,41.65,41.61,41.65,74684.0,31.7808,31.8037,31.7731,31.8037,74684.0
2019-05-17 13:10:00,41.66,41.67,41.63,41.66,119325.0,31.8113,31.8189,31.7884,31.8113,119325.0
2019-05-17 13:15:00,41.66,41.72,41.66,41.69,160833.0,31.8113,31.8571,31.8113,31.8342,160833.0
2019-05-17 13:20:00,41.69,41.76,41.68,41.7,178563.0,31.8342,31.8877,31.8266,31.8418,178563.0
2019-05-17 13:25:00,41.7,41.71,41.66,41.7,206766.0,31.8418,31.8495,31.8113,31.8418,206766.0
2019-05-17 13:30:00,41.7,41.73,41.64,41.7,249164.0,31.8418,31.8648,31.796,31.8418,249164.0
2019-05-17 13:35:00,41.71,41.76,41.7,41.75,162525.0,31.8495,31.8877,31.8418,31.88,162525.0
2019-05-17 13:40:00,41.75,41.76,41.68,41.69,95613.0,31.88,31.8877,31.8266,31.8342,95613.0
2019-05-17 13:45:00,41.69,41.71,41.65,41.7,121691.0,31.8342,31.8495,31.8037,31.8418,121691.0
2019-05-17 13:50:00,41.7,41.7,41.66,41.7,82288.0,31.8418,31.8418,31.8113,31.8418,82288.0
2019-05-17 13:55:00,41.69,41.71,41.68,41.7,101752.0,31.8342,31.8495,31.8266,31.8418,101752.0
2019-05-17 14:00:00,41.71,41.73,41.68,41.71,109664.0,31.8495,31.8648,31.8266,31.8495,109664.0
2019-05-17 14:05:00,41.7,41.71,41.66,41.7,264015.0,31.8418,31.8495,31.8113,31.8418,264015.0
2019-05-17 14:10:00,41.7,41.71,41.62,41.66,240806.0,31.8418,31.8495,31.7808,31.8113,240806.0
2019-05-17 14:15:00,41.66,41.7,41.64,41.69,215295.0,31.8113,31.8418,31.796,31.8342,215295.0
2019-05-17 14:20:00,41.69,41.69,41.64,41.64,102902.0,31.8342,31.8342,31.796,31.796,102902.0
2019-05-17 14:25:00,41.64,41.68,41.62,41.67,227836.0,31.796,31.8266,31.7808,31.8189,227836.0
2019-05-17 14:30:00,41.67,41.69,41.63,41.64,124961.0,31.8189,31.8342,31.7884,31.796,124961.0
2019-05-17 14:35:00,41.63,41.66,41.62,41.64,116687.0,31.7884,31.8113,31.7808,31.796,116687.0
2019-05-17 14:40:00,41.64,41.66,41.61,41.66,97462.0,31.796,31.8113,31.7731,31.8113,97462.0
2019-05-17 14:45:00,41.66,41.67,41.64,41.65,67896.0,31.8113,31.8189,31.796,31.8037,67896.0
2019-05-17 14:50:00,41.65,41.66,41.62,41.63,117169.0,31.8037,31.8113,31.7808,31.7884,117169.0
2019-05-17 14:55:00,41.62,41.66,41.62,41.65,107271.0,31.7808,31.8113,31.7808,31.8037,107271.0
2019-05-17 15:00:00,41.65,41.66,41.52,41.54,325563.0,31.8037,31.8113,31.7044,31.7197,325563.0
2019-05-17 15:05:00,41.54,41.55,41.47,41.49,214128.0,31.7197,31.7273,31.6662,31.6815,214128.0
2019-05-17 15:10:00,41.48,41.53,41.44,41.51,311087.0,31.6739,31.712,31.6433,31.6968,311087.0
2019-05-17 15:15:00,41.51,41.53,41.47,41.5,343863.0,31.6968,31.712,31.6662,31.6891,343863.0
2019-05-17 15:20:00,41.49,41.57,41.49,41.55,361541.0,31.6815,31.7426,31.6815,31.7273,361541.0
2019-05-17 15:25:00,41.56,41.61,41.53,41.6,262500.0,31.7349,31.7731,31.712,31.7655,262500.0
2019-05-17 15:30:00,41.6,41.6,41.49,41.52,311839.0,31.7655,31.7655,31.6815,31.7044,311839.0
2019-05-17 15:35:00,41.52,41.57,41.48,41.49,402452.0,31.7044,31.7426,31.6739,31.6815,402452.0
2019-05-17 15:40:00,41.49,41.57,41.45,41.55,489464.0,31.6815,31.7426,31.6509,31.7273,489464.0
2019-05-17 15:45:00,41.55,41.57,41.48,41.51,567603.0,31.7273,31.7426,31.6739,31.6968,567603.0
2019-05-17 15:50:00,41.51,41.56,41.49,41.5,784730.0,31.6968,31.7349,31.6815,31.6891,784730.0
2019-05-17 15:55:00,41.5,41.57,41.45,41.46,2302857.0,31.6891,31.7426,31.6509,31.6586,2302857.0
2019-05-20 09:30:00,41.4,41.5,41.37,41.42,348579.0,31.6128,31.6891,31.5899,31.628,348579.0
2019-05-20 09:35:00,41.42,41.43,41.28,41.32,298582.0,31.628,31.6357,31.5211,31.5517,298582.0
2019-05-20 09:40:00,41.32,41.44,41.31,41.44,471313.0,31.5517,31.6433,31.544,31.6433,471313.0
2019-05-20 09:45:00,41.43,41.47,41.35,41.37,176149.0,31.6357,31.6662,31.5746,31.5899,176149.0
2019-05-20 09:50:00,41.37,41.45,41.34,41.45,227360.0,31.5899,31.6509,31.567,31.6509,227360.0
2019-05-20 09:55:00,41.45,41.49,41.39,41.44,250900.0,31.6509,31.6815,31.6051,31.6433,250900.0
2019-05-20 10:00:00,41.43,41.54,41.37,41.52,200224.0,31.6357,31.7197,31.5899,31.7044,200224.0
2019-05-20 10:05:00,41.52,41.57,41.47,41.55,158670.0,31.7044,31.7426,31.6662,31.7273,158670.0
2019-05-20 10:10:00,41.55,41.56,41.47,41.51,137487.0,31.7273,31.7349,31.6662,31.6968,137487.0
2019-05-20 10:15:00,41.52,41.55,41.48,41.52,196463.0,31.7044,31.7273,31.6739,31.7044,196463.0
2019-05-20 10:20:00,41.51,41.6,41.5,41.58,167886.0,31.6968,31.7655,31.6891,31.7502,167886.0
2019-05-20 10:25:00,41.58,41.63,41.55,41.59,186504.0,31.7502,31.7884,31.7273,31.7579,186504.0
2019-05-20 10:30:00,41.58,41.59,41.48,41.57,186924.0,31.7502,31.7579,31.6739,31.7426,186924.0
2019-05-20 10:35:00,41.57,41.62,41.54,41.55,159443.0,31.7426,31.7808,31.7197,31.7273,159443.0
2019-05-20 10:40:00,41.56,41.57,41.54,41.55,223607.0,31.7349,31.7426,31.7197,31.7273,223607.0
2019-05-20 10:45:00,41.56,41.56,41.5,41.55,179773.0,31.7349,31.7349,31.6891,31.7273,179773.0
2019-05-20 10:50:00,41.55,41.58,41.54,41.55,136933.0,31.7273,31.7502,31.7197,31.7273,136933.0
2019-05-20 10:55:00,41.55,41.58,41.54,41.56,170262.0,31.7273,31.7502,31.7197,31.7349,170262.0
2019-05-20 11:00:00,41.56,41.64,41.55,41.62,368100.0,31.7349,31.796,31.7273,31.7808,368100.0
2019-05-20 11:05:00,41.62,41.63,41.55,41.57,180231.0,31.7808,31.7884,31.7273,31.7426,180231.0
2019-05-20 11:10:00,41.57,41.65,41.55,41.59,205711.0,31.7426,31.8037,31.7273,31.7579,205711.0
2019-05-20 11:15:00,41.59,41.62,41.56,41.58,233273.0,31.7579,31.7808,31.7349,31.7502,233273.0
2019-05-20 11:20:00,41.57,41.59,41.54,41.55,132304.0,31.7426,31.7579,31.7197,31.7273,132304.0
2019-05-20 11:25:00,41.54,41.62,41.52,41.57,136598.0,31.7197,31.7808,31.7044,31.7426,136598.0
2019-05-20 11:30:00,41.57,41.63,41.55,41.62,288707.0,31.7426,31.7884,31.7273,31.7808,288707.0
2019-05-20 11:35:00,41.63,41.63,41.45,41.46,163712.0,31.7884,31.7884,31.6509,31.6586,163712.0
2019-05-20 11:40:00,41.47,41.54,41.46,41.54,133722.0,31.6662,31.7197,31.6586,31.7197,133722.0
2019-05-20 11:45:00,41.55,41.63,41.53,41.63,182773.0,31.7273,31.7884,31.712,31.7884,182773.0
2019-05-20 11:50:00,41.63,41.66,41.59,41.6,196088.0,31.7884,31.8113,31.7579,31.7655,196088.0
2019-05-20 11:55:00,41.6,41.63,41.59,41.61,349491.0,31.7655,31.7884,31.7579,31.7731,349491.0
2019-05-20 12:00:00,41.61,41.66,41.59,41.63,141247.0,31.7731,31.8113,31.7579,31.7884,141247.0
2019-05-20 12:05:00,41.63,41.69,41.62,41.66,319457.0,31.7884,31.8342,31.7808,31.8113,319457.0
2019-05-20 12:10:00,41.66,41.69,41.63,41.67,115137.0,31.8113,31.8342,31.7884,31.8189,115137.0
2019-05-20 12:15:00,41.67,41.7,41.66,41.68,164873.0,31.8189,31.8418,31.8113,31.8266,164873.0
2019-05-20 12:20:00,41.68,41.69,41.64,41.65,112279.0,31.8266,31.8342,31.796,31.8037,112279.0
2019-05-20 12:25:00,41.65,41.67,41.64,41.65,112494.0,31.8037,31.8189,31.796,31.8037,112494.0
2019-05-20 12:30:00,41.64,41.67,41.6,41.62,438066.0,31.796,31.8189,31.7655,31.7808,438066.0
2019-05-20 12:35:00,41.61,41.71,41.61,41.7,245702.0,31.7731,31.8495,31.7731,31.8418,245702.0
2019-05-20 12:40:00,41.69,41.7,41.56,41.56,197782.0,31.8342,31.8418,31.7349,31.7349,197782.0
2019-05-20 12:45:00,41.57,41.57,41.49,41.51,103250.0,31.7426,31.7426,31.6815,31.6968,103250.0
2019-05-20 12:50:00,41.52,41.52,41.45,41.45,141338.0,31.7044,31.7044,31.6509,31.6509,141338.0
2019-05-20 12:55:00,41.45,41.46,41.38,41.38,185122.0,31.6509,31.6586,31.5975,31.5975,185122.0
2019-05-20 13:00:00,41.38,41.39,41.33,41.33,171204.0,31.5975,31.6051,31.5593,31.5593,171204.0
2019-05-20 13:05:00,41.33,41.42,41.32,41.38,140788.0,31.5593,31.628,31.5517,31.5975,140788.0
2019-05-20 13:10:00,41.39,41.41,41.38,41.38,73684.0,31.6051,31.6204,31.5975,31.5975,73684.0
2019-05-20 13:15:00,41.39,41.43,41.38,41.42,139639.0,31.6051,31.6357,31.5975,31.628,139639.0
2019-05-20 13:20:00,41.42,41.44,41.39,41.43,88841.0,31.628,31.6433,31.6051,31.6357,88841.0
2019-05-20 13:25:00,41.44,41.48,41.41,41.47,123124.0,31.6433,31.6739,31.6204,31.6662,123124.0
2019-05-20 13:30:00,41.46,41.5,41.44,41.46,122928.0,31.6586,31.6891,31.6433,31.6586,122928.0
2019-05-20 13:35:00,41.46,41.5,41.44,41.49,150848.0,31.6586,31.6891,31.6433,31.6815,150848.0
2019-05-20 13:40:00,41.49,41.52,41.47,41.52,199311.0,31.6815,31.7044,31.6662,31.7044,199311.0
2019-05-20 13:45:00,41.51,41.56,41.5,41.54,179529.0,31.6968,31.7349,31.6891,31.7197,179529.0
2019-05-20 13:50:00,41.54,41.54,41.5,41.52,112258.0,31.7197,31.7197,31.6891,31.7044,112258.0
2019-05-20 13:55:00,41.52,41.54,41.5,41.53,124532.0,31.7044,31.7197,31.6891,31.712,124532.0
2019-05-20 14:00:00,41.53,41.55,41.45,41.45,166524.0,31.712,31.7273,31.6509,31.6509,166524.0
2019-05-20 14:05:00,41.46,41.48,41.43,41.46,190640.0,31.6586,31.6739,31.6357,31.6586,190640.0
2019-05-20 14:10:00,41.46,41.52,41.46,41.48,157861.0,31.6586,31.7044,31.6586,31.6739,157861.0
2019-05-20 14:15:00,41.49,41.54,41.47,41.53,193497.0,31.6815,31.7197,31.6662,31.712,193497.0
2019-05-20 14:20:00,41.53,41.55,41.49,41.5,131150.0,31.712,31.7273,31.6815,31.6891,131150.0
2019-05-20 14:25:00,41.51,41.52,41.46,41.46,92801.0,31.6968,31.7044,31.6586,31.6586,92801.0
2019-05-20 14:30:00,41.47,41.47,41.38,41.39,133783.0,31.6662,31.6662,31.5975,31.6051,133783.0
2019-05-20 14:35:00,41.4,41.4,41.34,41.34,138781.0,31.6128,31.6128,31.567,31.567,138781.0
2019-05-20 14:40:00,41.34,41.4,41.33,41.38,184628.0,31.567,31.6128,31.5593,31.5975,184628.0
2019-05-20 14:45:00,41.38,41.39,41.35,41.35,100221.0,31.5975,31.6051,31.5746,31.5746,100221.0
2019-05-20 14:50:00,41.35,41.39,41.34,41.38,166781.0,31.5746,31.6051,31.567,31.5975,166781.0
2019-05-20 14:55:00,41.39,41.4,41.36,41.39,248904.0,31.6051,31.6128,31.5822,31.6051,248904.0
2019-05-20 15:00:00,41.39,41.4,41.35,41.37,270796.0,31.6051,31.6128,31.5746,31.5899,270796.0
2019-05-20 15:05:00,41.37,41.41,41.36,41.38,255220.0,31.5899,31.6204,31.5822,31.5975,255220.0
2019-05-20 15:10:00,41.38,41.41,41.35,41.41,236052.0,31.5975,31.6204,31.5746,31.6204,236052.0
2019-05-20 15:15:00,41.41,41.48,41.4,41.46,317275.0,31.6204,31.6739,31.6128,31.6586,317275.0
2019-05-20 15:20:00,41.47,41.49,41.45,41.47,421188.0,31.6662,31.6815,31.6509,31.6662,421188.0
2019-05-20 15:25:00,41.47,41.55,41.45,41.55,322824.0,31.6662,31.7273,31.6509,31.7273,322824.0
2019-05-20 15:30:00,41.54,41.56,41.52,41.54,401612.0,31.7197,31.7349,31.7044,31.7197,401612.0
2019-05-20 15:35:00,41.55,41.62,41.53,41.61,497993.0,31.7273,31.7808,31.712,31.7731,497993.0
2019-05-20 15:40:00,41.61,41.66,41.6,41.64,521904.0,31.7731,31.8113,31.7655,31.796,521904.0
2019-05-20 15:45:00,41.63,41.64,41.56,41.56,318905.0,31.7884,31.796,31.7349,31.7349,318905.0
2019-05-20 15:50:00,41.56,41.59,41.53,41.57,650844.0,31.7349,31.7579,31.712,31.7426,650844.0
2019-05-20 15:55:00,41.56,41.62,41.54,41.58,1523887.0,31.7349,31.7808,31.7197,31.7502,1523887.0
2019-05-21 09:30:00,41.7,41.81,41.59,41.72,429085.0,31.8418,31.9258,31.7579,31.8571,429085.0
2019-05-21 09:35:00,41.72,41.72,41.63,41.66,287054.0,31.8571,31.8571,31.7884,31.8113,287054.0
2019-05-21 09:40:00,41.66,41.66,41.48,41.59,231645.0,31.8113,31.8113,31.6739,31.7579,231645.0
2019-05-21 09:45:00,41.59,41.65,41.52,41.61,1348119.0,31.7579,31.8037,31.7044,31.7731,1348119.0
2019-05-21 09:50:00,41.61,41.62,41.55,41.59,531371.0,31.7731,31.7808,31.7273,31.7579,531371.0
2019-05-21 09:55:00,41.6,41.68,41.55,41.58,210377.0,31.7655,31.8266,31.7273,31.7502,210377.0
2019-05-21 10:00:00,41.57,41.63,41.53,41.57,499537.0,31.7426,31.7884,31.712,31.7426,499537.0
2019-05-21 10:05:00,41.58,41.62,41.56,41.57,241948.0,31.7502,31.7808,31.7349,31.7426,241948.0
2019-05-21 10:10:00,41.57,41.59,41.55,41.57,297811.0,31.7426,31.7579,31.7273,31.7426,297811.0
2019-05-21 10:15:00,41.57,41.61,41.56,41.58,313870.0,31.7426,31.7731,31.7349,31.7502,313870.0
2019-05-21 10:20:00,41.57,41.59,41.56,41.57,164351.0,31.7426,31.7579,31.7349,31.7426,164351.0
2019-05-21 10:25:00,41.58,41.59,41.56,41.57,250925.0,31.7502,31.7579,31.7349,31.7426,250925.0
2019-05-21 10:30:00,41.57,41.67,41.56,41.63,232527.0,31.7426,31.8189,31.7349,31.7884,232527.0
2019-05-21 10:35:00,41.63,41.64,41.59,41.63,126718.0,31.7884,31.796,31.7579,31.7884,126718.0
2019-05-21 10:40:00,41.64,41.72,41.62,41.72,143385.0,31.796,31.8571,31.7808,31.8571,143385.0
2019-05-21 10:45:00,41.72,41.75,41.68,41.69,232571.0,31.8571,31.88,31.8266,31.8342,232571.0
2019-05-21 10:50:00,41.69,41.71,41.64,41.71,172130.0,31.8342,31.8495,31.796,31.8495,172130.0
2019-05-21 10:55:00,41.7,41.76,41.65,41.65,1465003.0,31.8418,31.8877,31.8037,31.8037,1465003.0
2019-05-21 11:00:00,41.66,41.7,41.66,41.67,525161.0,31.8113,31.8418,31.8113,31.8189,525161.0
2019-05-21 11:05:00,41.68,41.69,41.65,41.69,254967.0,31.8266,31.8342,31.8037,31.8342,254967.0
2019-05-21 11:10:00,41.69,41.69,41.66,41.67,159092.0,31.8342,31.8342,31.8113,31.8189,159092.0
2019-05-21 11:15:00,41.68,41.71,41.65,41.67,261783.0,31.8266,31.8495,31.8037,31.8189,261783.0
2019-05-21 11:20:00,41.67,41.71,41.62,41.7,141820.0,31.8189,31.8495,31.7808,31.8418,141820.0
2019-05-21 11:25:00,41.7,41.71,41.65,41.68,178633.0,31.8418,31.8495,31.8037,31.8266,178633.0
2019-05-21 11:30:00,41.69,41.71,41.66,41.7,138115.0,31.8342,31.8495,31.8113,31.8418,138115.0
2019-05-21 11:35:00,41.7,41.71,41.67,41.68,187054.0,31.8418,31.8495,31.8189,31.8266,187054.0
2019-05-21 11:40:00,41.68,41.69,41.63,41.68,215543.0,31.8266,31.8342,31.7884,31.8266,215543.0
2019-05-21 11:45:00,41.68,41.69,41.65,41.66,1151730.0,31.8266,31.8342,31.8037,31.8113,1151730.0
2019-05-21 11:50:00,41.66,41.7,41.65,41.68,272487.0,31.8113,31.8418,31.8037,31.8266,272487.0
2019-05-21 11:55:00,41.68,41.7,41.65,41.66,223806.0,31.8266,31.8418,31.8037,31.8113,223806.0
2019-05-21 12:00:00,41.66,41.69,41.65,41.66,251148.0,31.8113,31.8342,31.8037,31.8113,251148.0
2019-05-21 12:05:00,41.66,41.7,41.66,41.69,114585.0,31.8113,31.8418,31.8113,31.8342,114585.0
2019-05-21 12:10:00,41.69,41.7,41.67,41.7,95435.0,31.8342,31.8418,31.8189,31.8418,95435.0
2019-05-21 12:15:00,41.7,41.72,41.66,41.68,101579.0,31.8418,31.8571,31.8113,31.8266,101579.0
2019-05-21 12:20:00,41.69,41.71,41.67,41.67,291062.0,31.8342,31.8495,31.8189,31.8189,291062.0
2019-05-21 12:25:00,41.67,41.69,41.66,41.66,141297.0,31.8189,31.8342,31.8113,31.8113,141297.0
2019-05-21 12:30:00,41.67,41.69,41.66,41.68,68861.0,31.8189,31.8342,31.8113,31.8266,68861.0
2019-05-21 12:35:00,41.69,41.69,41.63,41.64,156996.0,31.8342,31.8342,31.7884,31.796,156996.0
2019-05-21 12:40:00,41.64,41.66,41.63,41.65,162540.0,31.796,31.8113,31.7884,31.8037,162540.0
2019-05-21 12:45:00,41.65,41.68,41.63,41.66,335512.0,31.8037,31.8266,31.7884,31.8113,335512.0
2019-05-21 12:50:00,41.66,41.67,41.64,41.64,1147038.0,31.8113,31.8189,31.796,31.796,1147038.0
2019-05-21 12:55:00,41.64,41.66,41.6,41.65,96650.0,31.796,31.8113,31.7655,31.8037,96650.0
2019-05-21 13:00:00,41.65,41.67,41.64,41.66,78104.0,31.8037,31.8189,31.796,31.8113,78104.0
2019-05-21 13:05:00,41.66,41.67,41.64,41.65,53255.0,31.8113,31.8189,31.796,31.8037,53255.0
2019-05-21 13:10:00,41.65,41.66,41.63,41.65,56305.0,31.8037,31.8113,31.7884,31.8037,56305.0
2019-05-21 13:15:00,41.65,41.66,41.63,41.66,148331.0,31.8037,31.8113,31.7884,31.8113,148331.0
2019-05-21 13:20:00,41.66,41.68,41.65,41.68,51475.0,31.8113,31.8266,31.8037,31.8266,51475.0
2019-05-21 13:25:00,41.68,41.68,41.64,41.67,132630.0,31.8266,31.8266,31.796,31.8189,132630.0
2019-05-21 13:30:00,41.66,41.67,41.64,41.65,83322.0,31.8113,31.8189,31.796,31.8037,83322.0
2019-05-21 13:35:00,41.65,41.67,41.64,41.66,73371.0,31.8037,31.8189,31.796,31.8113,73371.0
2019-05-21 13:40:00,41.66,41.67,41.65,41.65,60615.0,31.8113,31.8189,31.8037,31.8037,60615.0
2019-05-21 13:45:00,41.66,41.67,41.65,41.66,49088.0,31.8113,31.8189,31.8037,31.8113,49088.0
2019-05-21 13:50:00,41.66,41.67,41.65,41.66,71893.0,31.8113,31.8189,31.8037,31.8113,71893.0
2019-05-21 13:55:00,41.66,41.67,41.65,41.65,93983.0,31.8113,31.8189,31.8037,31.8037,93983.0
2019-05-21 14:00:00,41.65,41.67,41.64,41.65,133316.0,31.8037,31.8189,31.796,31.8037,133316.0
2019-05-21 14:05:00,41.65,41.65,41.64,41.65,85146.0,31.8037,31.8037,31.796,31.8037,85146.0
2019-05-21 14:10:00,41.65,41.65,41.63,41.64,137888.0,31.8037,31.8037,31.7884,31.796,137888.0
2019-05-21 14:15:00,41.63,41.64,41.62,41.63,110631.0,31.7884,31.796,31.7808,31.7884,110631.0
2019-05-21 14:20:00,41.63,41.63,41.62,41.63,89649.0,31.7884,31.7884,31.7808,31.7884,89649.0
2019-05-21 14:25:00,41.63,41.68,41.62,41.68,208147.0,31.7884,31.8266,31.7808,31.8266,208147.0
2019-05-21 14:30:00,41.68,41.69,41.65,41.66,98893.0,31.8266,31.8342,31.8037,31.8113,98893.0
2019-05-21 14:35:00,41.65,41.66,41.63,41.65,278358.0,31.8037,31.8113,31.7884,31.8037,278358.0
2019-05-21 14:40:00,41.65,41.67,41.64,41.66,161592.0,31.8037,31.8189,31.796,31.8113,161592.0
2019-05-21 14:45:00,41.67,41.68,41.64,41.65,163201.0,31.8189,31.8266,31.796,31.8037,163201.0
2019-05-21 14:50:00,41.65,41.67,41.64,41.67,125235.0,31.8037,31.8189,31.796,31.8189,125235.0
2019-05-21 14:55:00,41.67,41.68,41.66,41.68,118900.0,31.8189,31.8266,31.8113,31.8266,118900.0
2019-05-21 15:00:00,41.68,41.68,41.61,41.63,2353630.0,31.8266,31.8266,31.7731,31.7884,2353630.0
2019-05-21 15:05:00,41.64,41.68,41.63,41.64,176724.0,31.796,31.8266,31.7884,31.796,176724.0
2019-05-21 15:10:00,41.64,41.65,41.58,41.59,148928.0,31.796,31.8037,31.7502,31.7579,148928.0
2019-05-21 15:15:00,41.59,41.61,41.58,41.59,127932.0,31.7579,31.7731,31.7502,31.7579,127932.0
2019-05-21 15:20:00,41.6,41.62,41.58,41.6,185986.0,31.7655,31.7808,31.7502,31.7655,185986.0
2019-05-21 15:25:00,41.6,41.64,41.59,41.64,172409.0,31.7655,31.796,31.7579,31.796,172409.0
2019-05-21 15:30:00,41.63,41.65,41.62,41.65,161743.0,31.7884,31.8037,31.7808,31.8037,161743.0
2019-05-21 15:35:00,41.65,41.67,41.63,41.64,228596.0,31.8037,31.8189,31.7884,31.796,228596.0
2019-05-21 15:40:00,41.64,41.67,41.63,41.66,337109.0,31.796,31.8189,31.7884,31.8113,337109.0
2019-05-21 15:45:00,41.66,41.68,41.63,41.66,358707.0,31.8113,31.8266,31.7884,31.8113,358707.0
2019-05-21 15:50:00,41.66,41.67,41.65,41.66,391886.0,31.8113,31.8189,31.8037,31.8113,391886.0
2019-05-21 15:55:00,41.66,41.73,41.65,41.66,1668104.0,31.8113,31.8648,31.8037,31.8113,1668104.0
2019-05-22 09:30:00,41.69,41.73,41.64,41.68,452402.0,31.8342,31.8648,31.796,31.8266,452402.0
2019-05-22 09:35:00,41.67,41.71,41.65,41.67,205510.0,31.8189,31.8495,31.8037,31.8189,205510.0
2019-05-22 09:40:00,41.66,41.69,41.56,41.59,175892.0,31.8113,31.8342,31.7349,31.7579,175892.0
2019-05-22 09:45:00,41.59,41.64,41.57,41.6,154610.0,31.7579,31.796,31.7426,31.7655,154610.0
2019-05-22 09:50:00,41.59,41.68,41.58,41.67,248143.0,31.7579,31.8266,31.7502,31.8189,248143.0
2019-05-22 09:55:00,41.66,41.76,41.65,41.72,144334.0,31.8113,31.8877,31.8037,31.8571,144334.0
2019-05-22 10:00:00,41.72,41.8,41.72,41.77,185281.0,31.8571,31.9182,31.8571,31.8953,185281.0
2019-05-22 10:05:00,41.77,41.8,41.75,41.78,1135585.0,31.8953,31.9182,31.88,31.9029,1135585.0
2019-05-22 10:10:00,41.77,41.79,41.75,41.77,155738.0,31.8953,31.9106,31.88,31.8953,155738.0
2019-05-22 10:15:00,41.77,41.9,41.76,41.77,270779.0,31.8953,31.9946,31.8877,31.8953,270779.0
2019-05-22 10:20:00,41.77,41.79,41.76,41.78,162409.0,31.8953,31.9106,31.8877,31.9029,162409.0
2019-05-22 10:25:00,41.79,41.79,41.76,41.78,176831.0,31.9106,31.9106,31.8877,31.9029,176831.0
2019-05-22 10:30:00,41.77,41.78,41.71,41.77,646980.0,31.8953,31.9029,31.8495,31.8953,646980.0
2019-05-22 10:35:00,41.77,41.78,41.74,41.77,161415.0,31.8953,31.9029,31.8724,31.8953,161415.0
2019-05-22 10:40:00,41.77,41.78,41.74,41.77,149578.0,31.8953,31.9029,31.8724,31.8953,149578.0
2019-05-22 10:45:00,41.77,41.78,41.74,41.75,120963.0,31.8953,31.9029,31.8724,31.88,120963.0
2019-05-22 10:50:00,41.75,41.77,41.74,41.76,127413.0,31.88,31.8953,31.8724,31.8877,127413.0
2019-05-22 10:55:00,41.76,41.81,41.74,41.8,205389.0,31.8877,31.9258,31.8724,31.9182,205389.0
2019-05-22 11:00:00,41.8,41.8,41.73,41.73,280011.0,31.9182,31.9182,31.8648,31.8648,280011.0
2019-05-22 11:05:00,41.73,41.75,41.73,41.73,132572.0,31.8648,31.88,31.8648,31.8648,132572.0
2019-05-22 11:10:00,41.74,41.76,41.73,41.75,189822.0,31.8724,31.8877,31.8648,31.88,189822.0
2019-05-22 11:15:00,41.75,41.77,41.72,41.72,135675.0,31.88,31.8953,31.8571,31.8571,135675.0
2019-05-22 11:20:00,41.72,41.72,41.64,41.66,147196.0,31.8571,31.8571,31.796,31.8113,147196.0
2019-05-22 11:25:00,41.67,41.75,41.66,41.75,182281.0,31.8189,31.88,31.8113,31.88,182281.0
2019-05-22 11:30:00,41.75,41.77,41.68,41.69,205990.0,31.88,31.8953,31.8266,31.8342,205990.0
2019-05-22 11:35:00,41.69,41.7,41.64,41.65,78988.0,31.8342,31.8418,31.796,31.8037,78988.0
2019-05-22 11:40:00,41.65,41.67,41.61,41.63,95037.0,31.8037,31.8189,31.7731,31.7884,95037.0
2019-05-22 11:45:00,41.63,41.66,41.6,41.61,125310.0,31.7884,31.8113,31.7655,31.7731,125310.0
2019-05-22 11:50:00,41.61,41.65,41.6,41.62,129713.0,31.7731,31.8037,31.7655,31.7808,129713.0
2019-05-22 11:55:00,41.62,41.63,41.58,41.59,1207314.0,31.7808,31.7884,31.7502,31.7579,1207314.0
2019-05-22 12:00:00,41.59,41.62,41.55,41.61,202303.0,31.7579,31.7808,31.7273,31.7731,202303.0
2019-05-22 12:05:00,41.61,41.63,41.6,41.62,98411.0,31.7731,31.7884,31.7655,31.7808,98411.0
2019-05-22 12:10:00,41.63,41.63,41.6,41.63,118425.0,31.7884,31.7884,31.7655,31.7884,118425.0
2019-05-22 12:15:00,41.63,41.66,41.62,41.65,77204.0,31.7884,31.8113,31.7808,31.8037,77204.0
2019-05-22 12:20:00,41.65,41.67,41.64,41.65,79626.0,31.8037,31.8189,31.796,31.8037,79626.0
2019-05-22 12:25:00,41.65,41.68,41.64,41.68,118436.0,31.8037,31.8266,31.796,31.8266,118436.0
2019-05-22 12:30:00,41.67,41.68,41.62,41.66,100144.0,31.8189,31.8266,31.7808,31.8113,100144.0
2019-05-22 12:35:00,41.66,41.69,41.66,41.69,91913.0,31.8113,31.8342,31.8113,31.8342,91913.0
2019-05-22 12:40:00,41.68,41.69,41.65,41.65,84392.0,31.8266,31.8342,31.8037,31.8037,84392.0
2019-05-22 12:45:00,41.65,41.66,41.63,41.65,96297.0,31.8037,31.8113,31.7884,31.8037,96297.0
2019-05-22 12:50:00,41.65,41.67,41.64,41.65,91581.0,31.8037,31.8189,31.796,31.8037,91581.0
2019-05-22 12:55:00,41.65,41.69,41.65,41.67,173395.0,31.8037,31.8342,31.8037,31.8189,173395.0
2019-05-22 13:00:00,41.68,41.7,41.65,41.66,124119.0,31.8266,31.8418,31.8037,31.8113,124119.0
2019-05-22 13:05:00,41.66,41.68,41.64,41.66,89340.0,31.8113,31.8266,31.796,31.8113,89340.0
2019-05-22 13:10:00,41.66,41.68,41.65,41.68,64986.0,31.8113,31.8266,31.8037,31.8266,64986.0
2019-05-22 13:15:00,41.68,41.71,41.67,41.71,148510.0,31.8266,31.8495,31.8189,31.8495,148510.0
2019-05-22 13:20:00,41.71,41.71,41.68,41.7,152419.0,31.8495,31.8495,31.8266,31.8418,152419.0
2019-05-22 13:25:00,41.7,41.71,41.67,41.7,108109.0,31.8418,31.8495,31.8189,31.8418,108109.0
2019-05-22 13:30:00,41.7,41.7,41.67,41.69,72075.0,31.8418,31.8418,31.8189,31.8342,72075.0
2019-05-22 13:35:00,41.69,41.7,41.67,41.68,132183.0,31.8342,31.8418,31.8189,31.8266,132183.0
2019-05-22 13:40:00,41.68,41.72,41.67,41.72,130815.0,31.8266,31.8571,31.8189,31.8571,130815.0
2019-05-22 13:45:00,41.72,41.75,41.7,41.75,122539.0,31.8571,31.88,31.8418,31.88,122539.0
2019-05-22 13:50:00,41.75,41.77,41.72,41.77,115861.0,31.88,31.8953,31.8571,31.8953,115861.0
2019-05-22 13:55:00,41.77,41.83,41.75,41.81,218960.0,31.8953,31.9411,31.88,31.9258,218960.0
2019-05-22 14:00:00,41.8,41.87,41.77,41.81,406607.0,31.9182,31.9717,31.8953,31.9258,406607.0
2019-05-22 14:05:00,41.81,41.88,41.79,41.88,228242.0,31.9258,31.9793,31.9106,31.9793,228242.0
2019-05-22 14:10:00,41.88,41.91,41.85,41.88,254964.0,31.9793,32.0022,31.9564,31.9793,254964.0
2019-05-22 14:15:00,41.88,41.9,41.82,41.89,212429.0,31.9793,31.9946,31.9335,31.9869,212429.0
2019-05-22 14:20:00,41.89,41.93,41.87,41.91,1271423.0,31.9869,32.0175,31.9717,32.0022,1271423.0
2019-05-22 14:25:00,41.9,41.91,41.86,41.88,179569.0,31.9946,32.0022,31.964,31.9793,179569.0
2019-05-22 14:30:00,41.88,41.92,41.87,41.91,251945.0,31.9793,32.0098,31.9717,32.0022,251945.0
2019-05-22 14:35:00,41.91,41.94,41.91,41.91,96071.0,32.0022,32.0251,32.0022,32.0022,96071.0
2019-05-22 14:40:00,41.91,41.94,41.9,41.92,189792.0,32.0022,32.0251,31.9946,32.0098,189792.0
2019-05-22 14:45:00,41.93,41.99,41.92,41.98,261036.0,32.0175,32.0633,32.0098,32.0557,261036.0
2019-05-22 14:50:00,41.98,42.11,41.98,42.1,738844.0,32.0557,32.1549,32.0557,32.1473,738844.0
2019-05-22 14:55:00,42.1,42.11,42.09,42.11,204129.0,32.1473,32.1549,32.1396,32.1549,204129.0
2019-05-22 15:00:00,42.11,42.21,42.1,42.21,355530.0,32.1549,32.2313,32.1473,32.2313,355530.0
2019-05-22 15:05:00,42.21,42.21,42.12,42.14,264207.0,32.2313,32.2313,32.1626,32.1778,264207.0
2019-05-22 15:10:00,42.13,42.15,42.12,42.14,154928.0,32.1702,32.1855,32.1626,32.1778,154928.0
2019-05-22 15:15:00,42.14,42.18,42.13,42.18,154779.0,32.1778,32.2084,32.1702,32.2084,154779.0
2019-05-22 15:20:00,42.17,42.18,42.13,42.16,138263.0,32.2007,32.2084,32.1702,32.1931,138263.0
2019-05-22 15:25:00,42.16,42.17,42.14,42.16,179337.0,32.1931,32.2007,32.1778,32.1931,179337.0
2019-05-22 15:30:00,42.16,42.17,42.09,42.15,370989.0,32.1931,32.2007,32.1396,32.1855,370989.0
2019-05-22 15:35:00,42.15,42.16,42.09,42.09,320802.0,32.1855,32.1931,32.1396,32.1396,320802.0
2019-05-22 15:40:00,42.09,42.1,42.04,42.08,355343.0,32.1396,32.1473,32.1015,32.132,355343.0
2019-05-22 15:45:00,42.08,42.08,42.03,42.04,349688.0,32.132,32.132,32.0938,32.1015,349688.0
2019-05-22 15:50:00,42.04,42.07,42.02,42.05,462809.0,32.1015,32.1244,32.0862,32.1091,462809.0
2019-05-22 15:55:00,42.05,42.06,41.99,41.99,1330377.0,32.1091,32.1167,32.0633,32.0633,1330377.0
2019-05-23 09:30:00,41.84,41.87,41.77,41.79,474981.0,31.9488,31.9717,31.8953,31.9106,474981.0
2019-05-23 09:35:00,41.79,41.92,41.78,41.89,320046.0,31.9106,32.0098,31.9029,31.9869,320046.0
2019-05-23 09:40:00,41.88,41.98,41.84,41.89,272151.0,31.9793,32.0557,31.9488,31.9869,272151.0
2019-05-23 09:45:00,41.89,41.96,41.84,41.96,527719.0,31.9869,32.0404,31.9488,32.0404,527719.0
2019-05-23 09:50:00,41.95,41.97,41.84,41.86,316998.0,32.0327,32.048,31.9488,31.964,316998.0
2019-05-23 09:55:00,41.86,41.89,41.83,41.84,191214.0,31.964,31.9869,31.9411,31.9488,191214.0
2019-05-23 10:00:00,41.84,41.95,41.83,41.89,210667.0,31.9488,32.0327,31.9411,31.9869,210667.0
2019-05-23 10:05:00,41.9,41.9,41.83,41.86,218019.0,31.9946,31.9946,31.9411,31.964,218019.0
2019-05-23 10:10:00,41.86,41.9,41.85,41.88,205368.0,31.964,31.9946,31.9564,31.9793,205368.0
2019-05-23 10:15:00,41.88,41.94,41.86,41.87,256061.0,31.9793,32.0251,31.964,31.9717,256061.0
2019-05-23 10:20:00,41.87,41.88,41.79,41.83,208869.0,31.9717,31.9793,31.9106,31.9411,208869.0
2019-05-23 10:25:00,41.82,41.94,41.8,41.94,142077.0,31.9335,32.0251,31.9182,32.0251,142077.0
2019-05-23 10:30:00,41.94,41.95,41.9,41.91,189997.0,32.0251,32.0327,31.9946,32.0022,189997.0
2019-05-23 10:35:00,41.92,41.93,41.86,41.91,287733.0,32.0098,32.0175,31.964,32.0022,287733.0
2019-05-23 10:40:00,41.92,41.94,41.83,41.83,207243.0,32.0098,32.0251,31.9411,31.9411,207243.0
2019-05-23 10:45:00,41.83,41.89,41.82,41.83,302359.0,31.9411,31.9869,31.9335,31.9411,302359.0
2019-05-23 10:50:00,41.84,41.88,41.83,41.84,187937.0,31.9488,31.9793,31.9411,31.9488,187937.0
2019-05-23 10:55:00,41.84,41.87,41.8,41.8,287751.0,31.9488,31.9717,31.9182,31.9182,287751.0
2019-05-23 11:00:00,41.81,41.82,41.72,41.73,253650.0,31.9258,31.9335,31.8571,31.8648,253650.0
2019-05-23 11:05:00,41.73,41.8,41.72,41.77,157354.0,31.8648,31.9182,31.8571,31.8953,157354.0
2019-05-23 11:10:00,41.76,41.79,41.72,41.73,187565.0,31.8877,31.9106,31.8571,31.8648,187565.0
2019-05-23 11:15:00,41.74,41.79,41.73,41.77,198509.0,31.8724,31.9106,31.8648,31.8953,198509.0
2019-05-23 11:20:00,41.77,41.82,41.75,41.82,344741.0,31.8953,31.9335,31.88,31.9335,344741.0
2019-05-23 11:25:00,41.82,41.92,41.8,41.84,365824.0,31.9335,32.0098,31.9182,31.9488,365824.0
2019-05-23 11:30:00,41.85,41.87,41.81,41.82,234549.0,31.9564,31.9717,31.9258,31.9335,234549.0
2019-05-23 11:35:00,41.82,41.83,41.76,41.81,149034.0,31.9335,31.9411,31.8877,31.9258,149034.0
2019-05-23 11:40:00,41.81,41.81,41.75,41.77,190835.0,31.9258,31.9258,31.88,31.8953,190835.0
2019-05-23 11:45:00,41.77,41.78,41.73,41.75,150845.0,31.8953,31.9029,31.8648,31.88,150845.0
2019-05-23 11:50:00,41.75,41.8,41.7,41.72,143623.0,31.88,31.9182,31.8418,31.8571,143623.0
2019-05-23 11:55:00,41.72,41.72,41.67,41.7,154135.0,31.8571,31.8571,31.8189,31.8418,154135.0
2019-05-23 12:00:00,41.69,41.75,41.69,41.73,140177.0,31.8342,31.88,31.8342,31.8648,140177.0
2019-05-23 12:05:00,41.73,41.81,41.69,41.71,229272.0,31.8648,31.9258,31.8342,31.8495,229272.0
2019-05-23 12:10:00,41.72,41.76,41.7,41.72,187243.0,31.8571,31.8877,31.8418,31.8571,187243.0
2019-05-23 12:15:00,41.72,41.73,41.64,41.7,152793.0,31.8571,31.8648,31.796,31.8418,152793.0
2019-05-23 12:20:00,41.69,41.71,41.68,41.69,148178.0,31.8342,31.8495,31.8266,31.8342,148178.0
2019-05-23 12:25:00,41.69,41.72,41.67,41.68,169821.0,31.8342,31.8571,31.8189,31.8266,169821.0
2019-05-23 12:30:00,41.69,41.78,41.68,41.77,147225.0,31.8342,31.9029,31.8266,31.8953,147225.0
2019-05-23 12:35:00,41.77,41.84,41.77,41.83,228609.0,31.8953,31.9488,31.8953,31.9411,228609.0
2019-05-23 12:40:00,41.83,41.89,41.82,41.88,207342.0,31.9411,31.9869,31.9335,31.9793,207342.0
2019-05-23 12:45:00,41.88,41.89,41.84,41.88,182386.0,31.9793,31.9869,31.9488,31.9793,182386.0
2019-05-23 12:50:00,41.88,41.9,41.79,41.84,290620.0,31.9793,31.9946,31.9106,31.9488,290620.0
2019-05-23 12:55:00,41.84,41.93,41.84,41.9,320420.0,31.9488,32.0175,31.9488,31.9946,320420.0
2019-05-23 13:00:00,41.89,41.89,41.79,41.81,205111.0,31.9869,31.9869,31.9106,31.9258,205111.0
2019-05-23 13:05:00,41.81,41.83,41.76,41.78,121204.0,31.9258,31.9411,31.8877,31.9029,121204.0
2019-05-23 13:10:00,41.77,41.79,41.72,41.73,151439.0,31.8953,31.9106,31.8571,31.8648,151439.0
2019-05-23 13:15:00,41.73,41.76,41.72,41.76,116226.0,31.8648,31.8877,31.8571,31.8877,116226.0
2019-05-23 13:20:00,41.75,41.78,41.74,41.77,109824.0,31.88,31.9029,31.8724,31.8953,109824.0
2019-05-23 13:25:00,41.77,41.82,41.75,41.8,130720.0,31.8953,31.9335,31.88,31.9182,130720.0
2019-05-23 13:30:00,41.79,41.82,41.77,41.8,125693.0,31.9106,31.9335,31.8953,31.9182,125693.0
2019-05-23 13:35:00,41.8,41.83,41.79,41.83,125896.0,31.9182,31.9411,31.9106,31.9411,125896.0
2019-05-23 13:40:00,41.83,41.84,41.77,41.8,151413.0,31.9411,31.9488,31.8953,31.9182,151413.0
2019-05-23 13:45:00,41.8,41.81,41.75,41.75,117057.0,31.9182,31.9258,31.88,31.88,117057.0
2019-05-23 13:50:00,41.76,41.78,41.74,41.76,124679.0,31.8877,31.9029,31.8724,31.8877,124679.0
2019-05-23 13:55:00,41.76,41.77,41.73,41.77,159494.0,31.8877,31.8953,31.8648,31.8953,159494.0
2019-05-23 14:00:00,41.77,41.77,41.71,41.73,242963.0,31.8953,31.8953,31.8495,31.8648,242963.0
2019-05-23 14:05:00,41.73,41.75,41.7,41.7,129620.0,31.8648,31.88,31.8418,31.8418,129620.0
2019-05-23 14:10:00,41.7,41.74,41.69,41.73,124283.0,31.8418,31.8724,31.8342,31.8648,124283.0
2019-05-23 14:15:00,41.73,41.76,41.72,41.76,171593.0,31.8648,31.8877,31.8571,31.8877,171593.0
2019-05-23 14:20:00,41.76,41.78,41.74,41.76,251688.0,31.8877,31.9029,31.8724,31.8877,251688.0
2019-05-23 14:25:00,41.75,41.77,41.74,41.77,286757.0,31.88,31.8953,31.8724,31.8953,286757.0
2019-05-23 14:30:00,41.77,41.8,41.75,41.79,277372.0,31.8953,31.9182,31.88,31.9106,277372.0
2019-05-23 14:35:00,41.8,41.8,41.75,41.77,229757.0,31.9182,31.9182,31.88,31.8953,229757.0
2019-05-23 14:40:00,41.76,41.78,41.72,41.77,345454.0,31.8877,31.9029,31.8571,31.8953,345454.0
2019-05-23 14:45:00,41.77,41.82,41.77,41.8,173310.0,31.8953,31.9335,31.8953,31.9182,173310.0
2019-05-23 14:50:00,41.8,41.86,41.8,41.84,146432.0,31.9182,31.964,31.9182,31.9488,146432.0
2019-05-23 14:55:00,41.84,41.85,41.81,41.84,157892.0,31.9488,31.9564,31.9258,31.9488,157892.0
2019-05-23 15:00:00,41.83,41.84,41.77,41.82,209005.0,31.9411,31.9488,31.8953,31.9335,209005.0
2019-05-23 15:05:00,41.82,41.85,41.8,41.83,194407.0,31.9335,31.9564,31.9182,31.9411,194407.0
2019-05-23 15:10:00,41.84,41.87,41.82,41.86,167434.0,31.9488,31.9717,31.9335,31.964,167434.0
2019-05-23 15:15:00,41.86,41.91,41.83,41.88,250349.0,31.964,32.0022,31.9411,31.9793,250349.0
2019-05-23 15:20:00,41.88,41.94,41.86,41.88,304052.0,31.9793,32.0251,31.964,31.9793,304052.0
2019-05-23 15:25:00,41.87,41.95,41.87,41.92,322967.0,31.9717,32.0327,31.9717,32.0098,322967.0
2019-05-23 15:30:00,41.92,41.97,41.91,41.93,320669.0,32.0098,32.048,32.0022,32.0175,320669.0
2019-05-23 15:35:00,41.93,41.97,41.88,41.89,268406.0,32.0175,32.048,31.9793,31.9869,268406.0
2019-05-23 15:40:00,41.89,41.9,41.82,41.84,282808.0,31.9869,31.9946,31.9335,31.9488,282808.0
2019-05-23 15:45:00,41.85,41.89,41.8,41.85,425147.0,31.9564,31.9869,31.9182,31.9564,425147.0
2019-05-23 15:50:00,41.85,41.89,41.82,41.89,628074.0,31.9564,31.9869,31.9335,31.9869,628074.0
2019-05-23 15:55:00,41.89,41.94,41.87,41.92,1197005.0,31.9869,32.0251,31.9717,32.0098,1197005.0
2019-05-24 09:30:00,42.06,42.18,42.01,42.15,381342.0,32.1167,32.2084,32.0786,32.1855,381342.0
2019-05-24 09:35:00,42.15,42.24,42.14,42.21,297629.0,32.1855,32.2542,32.1778,32.2313,297629.0
2019-05-24 09:40:00,42.2,42.28,42.19,42.24,286409.0,32.2236,32.2847,32.216,32.2542,286409.0
2019-05-24 09:45:00,42.25,42.28,42.22,42.25,348333.0,32.2618,32.2847,32.2389,32.2618,348333.0
2019-05-24 09:50:00,42.26,42.31,42.19,42.2,396774.0,32.2695,32.3076,32.216,32.2236,396774.0
2019-05-24 09:55:00,42.2,42.25,42.19,42.24,172835.0,32.2236,32.2618,32.216,32.2542,172835.0
2019-05-24 10:00:00,42.23,42.25,42.19,42.24,170690.0,32.2466,32.2618,32.216,32.2542,170690.0
2019-05-24 10:05:00,42.24,42.25,42.21,42.23,150543.0,32.2542,32.2618,32.2313,32.2466,150543.0
2019-05-24 10:10:00,42.22,42.26,42.22,42.25,222836.0,32.2389,32.2695,32.2389,32.2618,222836.0
2019-05-24 10:15:00,42.25,42.26,42.24,42.25,173031.0,32.2618,32.2695,32.2542,32.2618,173031.0
2019-05-24 10:20:00,42.24,42.24,42.19,42.19,161871.0,32.2542,32.2542,32.216,32.216,161871.0
2019-05-24 10:25:00,42.19,42.2,42.11,42.13,257168.0,32.216,32.2236,32.1549,32.1702,257168.0
2019-05-24 10:30:00,42.13,42.21,42.12,42.2,157457.0,32.1702,32.2313,32.1626,32.2236,157457.0
2019-05-24 10:35:00,42.2,42.2,42.11,42.14,134459.0,32.2236,32.2236,32.1549,32.1778,134459.0
2019-05-24 10:40:00,42.14,42.14,42.05,42.11,185926.0,32.1778,32.1778,32.1091,32.1549,185926.0
2019-05-24 10:45:00,42.11,42.12,42.02,42.03,103829.0,32.1549,32.1626,32.0862,32.0938,103829.0
2019-05-24 10:50:00,42.03,42.05,41.9,41.93,159506.0,32.0938,32.1091,31.9946,32.0175,159506.0
2019-05-24 10:55:00,41.92,41.95,41.89,41.9,146440.0,32.0098,32.0327,31.9869,31.9946,146440.0
2019-05-24 11:00:00,41.9,41.95,41.89,41.91,123547.0,31.9946,32.0327,31.9869,32.0022,123547.0
2019-05-24 11:05:00,41.91,41.95,41.89,41.91,120949.0,32.0022,32.0327,31.9869,32.0022,120949.0
2019-05-24 11:10:00,41.92,41.93,41.86,41.93,181778.0,32.0098,32.0175,31.964,32.0175,181778.0
2019-05-24 11:15:00,41.93,41.94,41.9,41.94,83971.0,32.0175,32.0251,31.9946,32.0251,83971.0
2019-05-24 11:20:00,41.93,41.98,41.93,41.95,86021.0,32.0175,32.0557,32.0175,32.0327,86021.0
2019-05-24 11:25:00,41.95,41.98,41.94,41.97,127368.0,32.0327,32.0557,32.0251,32.048,127368.0
2019-05-24 11:30:00,41.98,42.0,41.97,42.0,103518.0,32.0557,32.0709,32.048,32.0709,103518.0
2019-05-24 11:35:00,42.0,42.02,41.97,41.98,108563.0,32.0709,32.0862,32.048,32.0557,108563.0
2019-05-24 11:40:00,41.98,41.99,41.96,41.98,93112.0,32.0557,32.0633,32.0404,32.0557,93112.0
2019-05-24 11:45:00,41.98,41.99,41.96,41.98,71043.0,32.0557,32.0633,32.0404,32.0557,71043.0
2019-05-24 11:50:00,41.98,42.0,41.97,41.97,82369.0,32.0557,32.0709,32.048,32.048,82369.0
2019-05-24 11:55:00,41.97,41.99,41.94,41.95,78906.0,32.048,32.0633,32.0251,32.0327,78906.0
2019-05-24 12:00:00,41.95,41.98,41.91,41.97,89753.0,32.0327,32.0557,32.0022,32.048,89753.0
2019-05-24 12:05:00,41.97,41.97,41.94,41.95,72832.0,32.048,32.048,32.0251,32.0327,72832.0
2019-05-24 12:10:00,41.95,41.97,41.92,41.97,174257.0,32.0327,32.048,32.0098,32.048,174257.0
2019-05-24 12:15:00,41.97,41.98,41.94,41.97,175738.0,32.048,32.0557,32.0251,32.048,175738.0
2019-05-24 12:20:00,41.97,41.99,41.95,41.98,89535.0,32.048,32.0633,32.0327,32.0557,89535.0
2019-05-24 12:25:00,41.98,42.0,41.96,41.98,111955.0,32.0557,32.0709,32.0404,32.0557,111955.0
2019-05-24 12:30:00,41.98,42.02,41.98,42.01,74498.0,32.0557,32.0862,32.0557,32.0786,74498.0
2019-05-24 12:35:00,42.02,42.06,42.01,42.06,95164.0,32.0862,32.1167,32.0786,32.1167,95164.0
2019-05-24 12:40:00,42.05,42.12,42.05,42.06,255749.0,32.1091,32.1626,32.1091,32.1167,255749.0
2019-05-24 12:45:00,42.07,42.1,42.06,42.09,94671.0,32.1244,32.1473,32.1167,32.1396,94671.0
2019-05-24 12:50:00,42.09,42.09,42.07,42.08,103450.0,32.1396,32.1396,32.1244,32.132,103450.0
2019-05-24 12:55:00,42.09,42.13,42.08,42.13,178196.0,32.1396,32.1702,32.132,32.1702,178196.0
2019-05-24 13:00:00,42.13,42.13,42.09,42.09,94761.0,32.1702,32.1702,32.1396,32.1396,94761.0
2019-05-24 13:05:00,42.1,42.12,42.09,42.1,91752.0,32.1473,32.1626,32.1396,32.1473,91752.0
2019-05-24 13:10:00,42.1,42.1,42.06,42.08,87882.0,32.1473,32.1473,32.1167,32.132,87882.0
2019-05-24 13:15:00,42.07,42.09,42.03,42.04,74268.0,32.1244,32.1396,32.0938,32.1015,74268.0
2019-05-24 13:20:00,42.04,42.05,42.02,42.04,59898.0,32.1015,32.1091,32.0862,32.1015,59898.0
2019-05-24 13:25:00,42.04,42.05,42.03,42.05,90847.0,32.1015,32.1091,32.0938,32.1091,90847.0
2019-05-24 13:30:00,42.05,42.1,42.04,42.07,123844.0,32.1091,32.1473,32.1015,32.1244,123844.0
2019-05-24 13:35:00,42.08,42.1,42.07,42.09,104627.0,32.132,32.1473,32.1244,32.1396,104627.0
2019-05-24 13:40:00,42.1,42.12,42.08,42.1,116596.0,32.1473,32.1626,32.132,32.1473,116596.0
2019-05-24 13:45:00,42.09,42.11,42.07,42.08,75005.0,32.1396,32.1549,32.1244,32.132,75005.0
2019-05-24 13:50:00,42.08,42.11,42.07,42.1,89769.0,32.132,32.1549,32.1244,32.1473,89769.0
2019-05-24 13:55:00,42.1,42.1,42.07,42.08,103489.0,32.1473,32.1473,32.1244,32.132,103489.0
2019-05-24 14:00:00,42.08,42.1,42.07,42.09,180877.0,32.132,32.1473,32.1244,32.1396,180877.0
2019-05-24 14:05:00,42.09,42.1,42.06,42.09,179805.0,32.1396,32.1473,32.1167,32.1396,179805.0
2019-05-24 14:10:00,42.09,42.11,42.07,42.08,138679.0,32.1396,32.1549,32.1244,32.132,138679.0
2019-05-24 14:15:00,42.08,42.1,42.05,42.09,144971.0,32.132,32.1473,32.1091,32.1396,144971.0
2019-05-24 14:20:00,42.09,42.12,42.08,42.09,80956.0,32.1396,32.1626,32.132,32.1396,80956.0
2019-05-24 14:25:00,42.09,42.1,42.06,42.08,107772.0,32.1396,32.1473,32.1167,32.132,107772.0
2019-05-24 14:30:00,42.08,42.09,42.04,42.05,101275.0,32.132,32.1396,32.1015,32.1091,101275.0
2019-05-24 14:35:00,42.05,42.08,42.04,42.07,71389.0,32.1091,32.132,32.1015,32.1244,71389.0
2019-05-24 14:40:00,42.06,42.08,42.04,42.04,65324.0,32.1167,32.132,32.1015,32.1015,65324.0
2019-05-24 14:45:00,42.04,42.05,41.99,41.99,107329.0,32.1015,32.1091,32.0633,32.0633,107329.0
2019-05-24 14:50:00,42.0,42.01,41.97,41.98,99366.0,32.0709,32.0786,32.048,32.0557,99366.0
2019-05-24 14:55:00,41.98,41.98,41.95,41.97,128686.0,32.0557,32.0557,32.0327,32.048,128686.0
2019-05-24 15:00:00,41.97,42.04,41.96,42.02,220503.0,32.048,32.1015,32.0404,32.0862,220503.0
2019-05-24 15:05:00,42.02,42.03,42.0,42.02,115664.0,32.0862,32.0938,32.0709,32.0862,115664.0
2019-05-24 15:10:00,42.02,42.03,41.98,41.98,125662.0,32.0862,32.0938,32.0557,32.0557,125662.0
2019-05-24 15:15:00,41.98,42.02,41.97,42.0,152524.0,32.0557,32.0862,32.048,32.0709,152524.0
2019-05-24 15:20:00,42.0,42.03,41.99,42.03,101787.0,32.0709,32.0938,32.0633,32.0938,101787.0
2019-05-24 15:25:00,42.02,42.03,42.0,42.0,106475.0,32.0862,32.0938,32.0709,32.0709,106475.0
2019-05-24 15:30:00,42.01,42.01,41.96,42.01,185883.0,32.0786,32.0786,32.0404,32.0786,185883.0
2019-05-24 15:35:00,42.01,42.03,42.0,42.01,210828.0,32.0786,32.0938,32.0709,32.0786,210828.0
2019-05-24 15:40:00,42.02,42.03,41.97,41.97,230035.0,32.0862,32.0938,32.048,32.048,230035.0
2019-05-24 15:45:00,41.97,42.0,41.93,41.95,202810.0,32.048,32.0709,32.0175,32.0327,202810.0
2019-05-24 15:50:00,41.94,41.96,41.92,41.94,264905.0,32.0251,32.0404,32.0098,32.0251,264905.0
2019-05-24 15:55:00,41.94,41.97,41.9,41.97,976109.0,32.0251,32.048,31.9946,32.048,976109.0
2019-05-28 09:30:00,42.15,42.32,42.03,42.32,712346.0,32.1855,32.3153,32.0938,32.3153,712346.0
2019-05-28 09:35:00,42.32,42.35,42.26,42.35,498367.0,32.3153,32.3382,32.2695,32.3382,498367.0
2019-05-28 09:40:00,42.35,42.41,42.24,42.38,417663.0,32.3382,32.384,32.2542,32.3611,417663.0
2019-05-28 09:45:00,42.39,42.43,42.3,42.38,204294.0,32.3687,32.3993,32.3,32.3611,204294.0
2019-05-28 09:50:00,42.38,42.45,42.31,42.4,262328.0,32.3611,32.4145,32.3076,32.3764,262328.0
2019-05-28 09:55:00,42.4,42.4,42.29,42.3,354900.0,32.3764,32.3764,32.2924,32.3,354900.0
2019-05-28 10:00:00,42.3,42.44,42.3,42.44,185067.0,32.3,32.4069,32.3,32.4069,185067.0
2019-05-28 10:05:00,42.43,42.48,42.42,42.45,296042.0,32.3993,32.4375,32.3916,32.4145,296042.0
2019-05-28 10:10:00,42.45,42.45,42.32,42.34,193776.0,32.4145,32.4145,32.3153,32.3305,193776.0
2019-05-28 10:15:00,42.35,42.35,42.3,42.34,153652.0,32.3382,32.3382,32.3,32.3305,153652.0
2019-05-28 10:20:00,42.34,42.38,42.32,42.36,146244.0,32.3305,32.3611,32.3153,32.3458,146244.0
2019-05-28 10:25:00,42.36,42.38,42.29,42.34,151760.0,32.3458,32.3611,32.2924,32.3305,151760.0
2019-05-28 10:30:00,42.33,42.38,42.24,42.27,232145.0,32.3229,32.3611,32.2542,32.2771,232145.0
2019-05-28 10:35:00,42.26,42.3,42.22,42.24,138051.0,32.2695,32.3,32.2389,32.2542,138051.0
2019-05-28 10:40:00,42.24,42.25,42.2,42.21,174254.0,32.2542,32.2618,32.2236,32.2313,174254.0
2019-05-28 10:45:00,42.21,42.22,42.17,42.18,149037.0,32.2313,32.2389,32.2007,32.2084,149037.0
2019-05-28 10:50:00,42.17,42.19,42.12,42.14,145858.0,32.2007,32.216,32.1626,32.1778,145858.0
2019-05-28 10:55:00,42.14,42.16,42.11,42.11,188409.0,32.1778,32.1931,32.1549,32.1549,188409.0
2019-05-28 11:00:00,42.12,42.2,42.11,42.18,156814.0,32.1626,32.2236,32.1549,32.2084,156814.0
2019-05-28 11:05:00,42.18,42.22,42.17,42.17,140049.0,32.2084,32.2389,32.2007,32.2007,140049.0
2019-05-28 11:10:00,42.17,42.23,42.16,42.21,143183.0,32.2007,32.2466,32.1931,32.2313,143183.0
2019-05-28 11:15:00,42.22,42.22,42.2,42.21,106970.0,32.2389,32.2389,32.2236,32.2313,106970.0
2019-05-28 11:20:00,42.22,42.22,42.17,42.18,116917.0,32.2389,32.2389,32.2007,32.2084,116917.0
2019-05-28 11:25:00,42.17,42.2,42.11,42.11,149135.0,32.2007,32.2236,32.1549,32.1549,149135.0
2019-05-28 11:30:00,42.11,42.12,42.05,42.07,164767.0,32.1549,32.1626,32.1091,32.1244,164767.0
2019-05-28 11:35:00,42.06,42.14,42.05,42.09,158758.0,32.1167,32.1778,32.1091,32.1396,158758.0
2019-05-28 11:40:00,42.09,42.15,42.08,42.12,83409.0,32.1396,32.1855,32.132,32.1626,83409.0
2019-05-28 11:45:00,42.11,42.13,42.09,42.09,86544.0,32.1549,32.1702,32.1396,32.1396,86544.0
2019-05-28 11:50:00,42.09,42.14,42.06,42.13,145461.0,32.1396,32.1778,32.1167,32.1702,145461.0
2019-05-28 11:55:00,42.14,42.22,42.12,42.16,196244.0,32.1778,32.2389,32.1626,32.1931,196244.0
2019-05-28 12:00:00,42.17,42.22,42.16,42.19,191329.0,32.2007,32.2389,32.1931,32.216,191329.0
2019-05-28 12:05:00,42.2,42.23,42.19,42.2,133622.0,32.2236,32.2466,32.216,32.2236,133622.0
2019-05-28 12:10:00,42.19,42.25,42.18,42.21,197752.0,32.216,32.2618,32.2084,32.2313,197752.0
2019-05-28 12:15:00,42.22,42.26,42.2,42.24,131992.0,32.2389,32.2695,32.2236,32.2542,131992.0
2019-05-28 12:20:00,42.23,42.29,42.23,42.26,143315.0,32.2466,32.2924,32.2466,32.2695,143315.0
2019-05-28 12:25:00,42.25,42.31,42.25,42.3,140262.0,32.2618,32.3076,32.2618,32.3,140262.0
2019-05-28 12:30:00,42.3,42.31,42.25,42.26,147431.0,32.3,32.3076,32.2618,32.2695,147431.0
2019-05-28 12:35:00,42.25,42.28,42.22,42.28,155478.0,32.2618,32.2847,32.2389,32.2847,155478.0
2019-05-28 12:40:00,42.27,42.31,42.27,42.29,240442.0,32.2771,32.3076,32.2771,32.2924,240442.0
2019-05-28 12:45:00,42.29,42.31,42.23,42.23,175954.0,32.2924,32.3076,32.2466,32.2466,175954.0
2019-05-28 12:50:00,42.23,42.27,42.23,42.25,141270.0,32.2466,32.2771,32.2466,32.2618,141270.0
2019-05-28 12:55:00,42.25,42.26,42.19,42.19,107542.0,32.2618,32.2695,32.216,32.216,107542.0
2019-05-28 13:00:00,42.2,42.22,42.13,42.16,127716.0,32.2236,32.2389,32.1702,32.1931,127716.0
2019-05-28 13:05:00,42.16,42.2,42.15,42.2,146802.0,32.1931,32.2236,32.1855,32.2236,146802.0
2019-05-28 13:10:00,42.19,42.21,42.16,42.16,106896.0,32.216,32.2313,32.1931,32.1931,106896.0
2019-05-28 13:15:00,42.16,42.17,42.12,42.14,72018.0,32.1931,32.2007,32.1626,32.1778,72018.0
2019-05-28 13:20:00,42.14,42.16,42.13,42.16,95576.0,32.1778,32.1931,32.1702,32.1931,95576.0
2019-05-28 13:25:00,42.16,42.17,42.1,42.11,85202.0,32.1931,32.2007,32.1473,32.1549,85202.0
2019-05-28 13:30:00,42.1,42.13,42.08,42.09,90756.0,32.1473,32.1702,32.132,32.1396,90756.0
2019-05-28 13:35:00,42.08,42.11,42.07,42.09,109163.0,32.132,32.1549,32.1244,32.1396,109163.0
2019-05-28 13:40:00,42.1,42.15,42.09,42.14,113964.0,32.1473,32.1855,32.1396,32.1778,113964.0
2019-05-28 13:45:00,42.14,42.16,42.13,42.15,75969.0,32.1778,32.1931,32.1702,32.1855,75969.0
2019-05-28 13:50:00,42.15,42.16,42.14,42.15,131277.0,32.1855,32.1931,32.1778,32.1855,131277.0
2019-05-28 13:55:00,42.15,42.16,42.1,42.11,197759.0,32.1855,32.1931,32.1473,32.1549,197759.0
2019-05-28 14:00:00,42.11,42.14,42.1,42.12,194482.0,32.1549,32.1778,32.1473,32.1626,194482.0
2019-05-28 14:05:00,42.11,42.18,42.11,42.16,199772.0,32.1549,32.2084,32.1549,32.1931,199772.0
2019-05-28 14:10:00,42.16,42.18,42.13,42.16,201162.0,32.1931,32.2084,32.1702,32.1931,201162.0
2019-05-28 14:15:00,42.16,42.22,42.15,42.2,172431.0,32.1931,32.2389,32.1855,32.2236,172431.0
2019-05-28 14:20:00,42.2,42.21,42.19,42.2,211476.0,32.2236,32.2313,32.216,32.2236,211476.0
2019-05-28 14:25:00,42.2,42.25,42.19,42.25,219866.0,32.2236,32.2618,32.216,32.2618,219866.0
2019-05-28 14:30:00,42.24,42.25,42.22,42.24,216828.0,32.2542,32.2618,32.2389,32.2542,216828.0
2019-05-28 14:35:00,42.23,42.25,42.22,42.23,212740.0,32.2466,32.2618,32.2389,32.2466,212740.0
2019-05-28 14:40:00,42.24,42.24,42.15,42.15,241839.0,32.2542,32.2542,32.1855,32.1855,241839.0
2019-05-28 14:45:00,42.15,42.2,42.12,42.16,273816.0,32.1855,32.2236,32.1626,32.1931,273816.0
2019-05-28 14:50:00,42.16,42.18,42.11,42.13,159193.0,32.1931,32.2084,32.1549,32.1702,159193.0
2019-05-28 14:55:00,42.13,42.13,42.08,42.12,165048.0,32.1702,32.1702,32.132,32.1626,165048.0
2019-05-28 15:00:00,42.11,42.13,42.09,42.13,360048.0,32.1549,32.1702,32.1396,32.1702,360048.0
2019-05-28 15:05:00,42.12,42.17,42.12,42.16,180124.0,32.1626,32.2007,32.1626,32.1931,180124.0
2019-05-28 15:10:00,42.16,42.16,42.12,42.14,235542.0,32.1931,32.1931,32.1626,32.1778,235542.0
2019-05-28 15:15:00,42.13,42.2,42.13,42.2,209045.0,32.1702,32.2236,32.1702,32.2236,209045.0
2019-05-28 15:20:00,42.2,42.22,42.18,42.22,365331.0,32.2236,32.2389,32.2084,32.2389,365331.0
2019-05-28 15:25:00,42.21,42.23,42.12,42.14,223126.0,32.2313,32.2466,32.1626,32.1778,223126.0
2019-05-28 15:30:00,42.14,42.17,42.13,42.15,509907.0,32.1778,32.2007,32.1702,32.1855,509907.0
2019-05-28 15:35:00,42.15,42.17,42.05,42.07,537004.0,32.1855,32.2007,32.1091,32.1244,537004.0
2019-05-28 15:40:00,42.06,42.06,41.96,41.97,415217.0,32.1167,32.1167,32.0404,32.048,415217.0
2019-05-28 15:45:00,41.97,42.03,41.95,42.02,534368.0,32.048,32.0938,32.0327,32.0862,534368.0
2019-05-28 15:50:00,42.01,42.05,41.94,41.98,1115946.0,32.0786,32.1091,32.0251,32.0557,1115946.0
2019-05-28 15:55:00,41.98,42.0,41.89,41.9,1974473.0,32.0557,32.0709,31.9869,31.9946,1974473.0
2019-05-29 09:30:00,41.7,41.79,41.64,41.77,532136.0,31.8418,31.9106,31.796,31.8953,532136.0
2019-05-29 09:35:00,41.76,41.76,41.44,41.45,276443.0,31.8877,31.8877,31.6433,31.6509,276443.0
2019-05-29 09:40:00,41.44,41.59,41.41,41.59,330039.0,31.6433,31.7579,31.6204,31.7579,330039.0
2019-05-29 09:45:00,41.6,41.72,41.51,41.52,281043.0,31.7655,31.8571,31.6968,31.7044,281043.0
2019-05-29 09:50:00,41.52,41.56,41.41,41.49,247693.0,31.7044,31.7349,31.6204,31.6815,247693.0
2019-05-29 09:55:00,41.48,41.65,41.45,41.64,252175.0,31.6739,31.8037,31.6509,31.796,252175.0
2019-05-29 10:00:00,41.64,41.66,41.5,41.5,253334.0,31.796,31.8113,31.6891,31.6891,253334.0
2019-05-29 10:05:00,41.5,41.52,41.41,41.46,252317.0,31.6891,31.7044,31.6204,31.6586,252317.0
2019-05-29 10:10:00,41.46,41.48,41.35,41.4,327271.0,31.6586,31.6739,31.5746,31.6128,327271.0
2019-05-29 10:15:00,41.4,41.52,41.37,41.52,242744.0,31.6128,31.7044,31.5899,31.7044,242744.0
2019-05-29 10:20:00,41.52,41.56,41.47,41.53,153169.0,31.7044,31.7349,31.6662,31.712,153169.0
2019-05-29 10:25:00,41.54,41.58,41.51,41.51,192539.0,31.7197,31.7502,31.6968,31.6968,192539.0
2019-05-29 10:30:00,41.51,41.57,41.5,41.55,140502.0,31.6968,31.7426,31.6891,31.7273,140502.0
2019-05-29 10:35:00,41.55,41.55,41.42,41.46,231832.0,31.7273,31.7273,31.628,31.6586,231832.0
2019-05-29 10:40:00,41.47,41.47,41.32,41.33,195185.0,31.6662,31.6662,31.5517,31.5593,195185.0
2019-05-29 10:45:00,41.32,41.35,41.28,41.32,206175.0,31.5517,31.5746,31.5211,31.5517,206175.0
2019-05-29 10:50:00,41.32,41.43,41.31,41.42,205484.0,31.5517,31.6357,31.544,31.628,205484.0
2019-05-29 10:55:00,41.42,41.48,41.4,41.45,203417.0,31.628,31.6739,31.6128,31.6509,203417.0
2019-05-29 11:00:00,41.44,41.54,41.4,41.51,292502.0,31.6433,31.7197,31.6128,31.6968,292502.0
2019-05-29 11:05:00,41.51,41.6,41.49,41.57,295501.0,31.6968,31.7655,31.6815,31.7426,295501.0
2019-05-29 11:10:00,41.58,41.58,41.47,41.51,255919.0,31.7502,31.7502,31.6662,31.6968,255919.0
2019-05-29 11:15:00,41.5,41.52,41.46,41.48,214472.0,31.6891,31.7044,31.6586,31.6739,214472.0
2019-05-29 11:20:00,41.48,41.49,41.37,41.39,244321.0,31.6739,31.6815,31.5899,31.6051,244321.0
2019-05-29 11:25:00,41.39,41.44,41.37,41.43,211619.0,31.6051,31.6433,31.5899,31.6357,211619.0
2019-05-29 11:30:00,41.42,41.48,41.37,41.48,331420.0,31.628,31.6739,31.5899,31.6739,331420.0
2019-05-29 11:35:00,41.48,41.49,41.37,41.37,263628.0,31.6739,31.6815,31.5899,31.5899,263628.0
2019-05-29 11:40:00,41.37,41.4,41.35,41.4,329133.0,31.5899,31.6128,31.5746,31.6128,329133.0
2019-05-29 11:45:00,41.4,41.46,41.38,41.43,235486.0,31.6128,31.6586,31.5975,31.6357,235486.0
2019-05-29 11:50:00,41.42,41.43,41.34,41.38,173508.0,31.628,31.6357,31.567,31.5975,173508.0
2019-05-29 11:55:00,41.38,41.44,41.37,41.42,198267.0,31.5975,31.6433,31.5899,31.628,198267.0
2019-05-29 12:00:00,41.42,41.49,41.39,41.49,162267.0,31.628,31.6815,31.6051,31.6815,162267.0
2019-05-29 12:05:00,41.5,41.57,41.46,41.57,198860.0,31.6891,31.7426,31.6586,31.7426,198860.0
2019-05-29 12:10:00,41.56,41.61,41.53,41.59,187298.0,31.7349,31.7731,31.712,31.7579,187298.0
2019-05-29 12:15:00,41.6,41.66,41.57,41.65,175466.0,31.7655,31.8113,31.7426,31.8037,175466.0
2019-05-29 12:20:00,41.64,41.67,41.62,41.65,212236.0,31.796,31.8189,31.7808,31.8037,212236.0
2019-05-29 12:25:00,41.65,41.75,41.64,41.74,303742.0,31.8037,31.88,31.796,31.8724,303742.0
2019-05-29 12:30:00,41.73,41.75,41.69,41.71,170819.0,31.8648,31.88,31.8342,31.8495,170819.0
2019-05-29 12:35:00,41.73,41.75,41.67,41.7,136800.0,31.8648,31.88,31.8189,31.8418,136800.0
2019-05-29 12:40:00,41.7,41.71,41.66,41.71,113971.0,31.8418,31.8495,31.8113,31.8495,113971.0
2019-05-29 12:45:00,41.71,41.73,41.67,41.68,113346.0,31.8495,31.8648,31.8189,31.8266,113346.0
2019-05-29 12:50:00,41.68,41.7,41.64,41.69,113767.0,31.8266,31.8418,31.796,31.8342,113767.0
2019-05-29 12:55:00,41.68,41.7,41.64,41.7,171776.0,31.8266,31.8418,31.796,31.8418,171776.0
2019-05-29 13:00:00,41.69,41.7,41.62,41.63,162772.0,31.8342,31.8418,31.7808,31.7884,162772.0
2019-05-29 13:05:00,41.63,41.73,41.6,41.73,217775.0,31.7884,31.8648,31.7655,31.8648,217775.0
2019-05-29 13:10:00,41.73,41.81,41.72,41.73,165537.0,31.8648,31.9258,31.8571,31.8648,165537.0
2019-05-29 13:15:00,41.73,41.79,41.72,41.78,172836.0,31.8648,31.9106,31.8571,31.9029,172836.0
2019-05-29 13:20:00,41.77,41.81,41.74,41.79,113583.0,31.8953,31.9258,31.8724,31.9106,113583.0
2019-05-29 13:25:00,41.8,41.82,41.74,41.76,192090.0,31.9182,31.9335,31.8724,31.8877,192090.0
2019-05-29 13:30:00,41.76,41.8,41.73,41.8,125331.0,31.8877,31.9182,31.8648,31.9182,125331.0
2019-05-29 13:35:00,41.8,41.84,41.77,41.82,169088.0,31.9182,31.9488,31.8953,31.9335,169088.0
2019-05-29 13:40:00,41.82,41.82,41.77,41.8,161743.0,31.9335,31.9335,31.8953,31.9182,161743.0
2019-05-29 13:45:00,41.79,41.82,41.76,41.77,110868.0,31.9106,31.9335,31.8877,31.8953,110868.0
2019-05-29 13:50:00,41.78,41.79,41.7,41.72,132250.0,31.9029,31.9106,31.8418,31.8571,132250.0
2019-05-29 13:55:00,41.72,41.78,41.71,41.74,274513.0,31.8571,31.9029,31.8495,31.8724,274513.0
2019-05-29 14:00:00,41.74,41.75,41.68,41.68,146093.0,31.8724,31.88,31.8266,31.8266,146093.0
2019-05-29 14:05:00,41.69,41.69,41.64,41.65,191723.0,31.8342,31.8342,31.796,31.8037,191723.0
2019-05-29 14:10:00,41.65,41.69,41.64,41.65,156222.0,31.8037,31.8342,31.796,31.8037,156222.0
2019-05-29 14:15:00,41.66,41.71,41.63,41.71,150520.0,31.8113,31.8495,31.7884,31.8495,150520.0
2019-05-29 14:20:00,41.71,41.71,41.67,41.69,218340.0,31.8495,31.8495,31.8189,31.8342,218340.0
2019-05-29 14:25:00,41.69,41.72,41.68,41.72,147437.0,31.8342,31.8571,31.8266,31.8571,147437.0
2019-05-29 14:30:00,41.72,41.72,41.65,41.67,181394.0,31.8571,31.8571,31.8037,31.8189,181394.0
2019-05-29 14:35:00,41.67,41.7,41.65,41.7,359083.0,31.8189,31.8418,31.8037,31.8418,359083.0
2019-05-29 14:40:00,41.69,41.7,41.64,41.66,197851.0,31.8342,31.8418,31.796,31.8113,197851.0
2019-05-29 14:45:00,41.66,41.67,41.61,41.64,195125.0,31.8113,31.8189,31.7731,31.796,195125.0
2019-05-29 14:50:00,41.64,41.64,41.59,41.64,161486.0,31.796,31.796,31.7579,31.796,161486.0
2019-05-29 14:55:00,41.64,41.67,41.6,41.64,186102.0,31.796,31.8189,31.7655,31.796,186102.0
2019-05-29 15:00:00,41.64,41.64,41.53,41.56,198741.0,31.796,31.796,31.712,31.7349,198741.0
2019-05-29 15:05:00,41.55,41.58,41.51,41.57,171837.0,31.7273,31.7502,31.6968,31.7426,171837.0
2019-05-29 15:10:00,41.58,41.6,41.55,41.59,180407.0,31.7502,31.7655,31.7273,31.7579,180407.0
2019-05-29 15:15:00,41.59,41.59,41.53,41.54,224096.0,31.7579,31.7579,31.712,31.7197,224096.0
2019-05-29 15:20:00,41.54,41.62,41.52,41.59,294919.0,31.7197,31.7808,31.7044,31.7579,294919.0
2019-05-29 15:25:00,41.59,41.63,41.58,41.61,252058.0,31.7579,31.7884,31.7502,31.7731,252058.0
2019-05-29 15:30:00,41.6,41.69,41.58,41.69,374150.0,31.7655,31.8342,31.7502,31.8342,374150.0
2019-05-29 15:35:00,41.69,41.79,41.68,41.77,525438.0,31.8342,31.9106,31.8266,31.8953,525438.0
2019-05-29 15:40:00,41.77,41.81,41.74,41.75,202665.0,31.8953,31.9258,31.8724,31.88,202665.0
2019-05-29 15:45:00,41.75,41.81,41.7,41.77,528179.0,31.88,31.9258,31.8418,31.8953,528179.0
2019-05-29 15:50:00,41.77,41.77,41.64,41.69,590755.0,31.8953,31.8953,31.796,31.8342,590755.0
2019-05-29 15:55:00,41.68,41.77,41.68,41.71,1030372.0,31.8266,31.8953,31.8266,31.8495,1030372.0
2019-05-30 09:30:00,41.68,41.81,41.67,41.77,1335220.0,31.8266,31.9258,31.8189,31.8953,1335220.0
2019-05-30 09:35:00,41.78,41.87,41.74,41.77,192008.0,31.9029,31.9717,31.8724,31.8953,192008.0
2019-05-30 09:40:00,41.77,41.78,41.64,41.72,195175.0,31.8953,31.9029,31.796,31.8571,195175.0
2019-05-30 09:45:00,41.71,41.85,41.71,41.84,185554.0,31.8495,31.9564,31.8495,31.9488,185554.0
2019-05-30 09:50:00,41.84,41.91,41.83,41.83,243897.0,31.9488,32.0022,31.9411,31.9411,243897.0
2019-05-30 09:55:00,41.83,41.85,41.7,41.7,201684.0,31.9411,31.9564,31.8418,31.8418,201684.0
2019-05-30 10:00:00,41.71,41.71,41.63,41.7,299462.0,31.8495,31.8495,31.7884,31.8418,299462.0
2019-05-30 10:05:00,41.7,41.73,41.65,41.68,188587.0,31.8418,31.8648,31.8037,31.8266,188587.0
2019-05-30 10:10:00,41.68,41.73,41.65,41.68,247567.0,31.8266,31.8648,31.8037,31.8266,247567.0
2019-05-30 10:15:00,41.68,41.75,41.64,41.74,192872.0,31.8266,31.88,31.796,31.8724,192872.0
2019-05-30 10:20:00,41.74,41.78,41.72,41.73,142669.0,31.8724,31.9029,31.8571,31.8648,142669.0
2019-05-30 10:25:00,41.73,41.77,41.71,41.75,130885.0,31.8648,31.8953,31.8495,31.88,130885.0
2019-05-30 10:30:00,41.75,41.81,41.74,41.76,176609.0,31.88,31.9258,31.8724,31.8877,176609.0
2019-05-30 10:35:00,41.76,41.77,41.68,41.73,163972.0,31.8877,31.8953,31.8266,31.8648,163972.0
2019-05-30 10:40:00,41.73,41.75,41.72,41.73,129714.0,31.8648,31.88,31.8571,31.8648,129714.0
2019-05-30 10:45:00,41.74,41.77,41.69,41.71,100871.0,31.8724,31.8953,31.8342,31.8495,100871.0
2019-05-30 10:50:00,41.71,41.73,41.69,41.73,396123.0,31.8495,31.8648,31.8342,31.8648,396123.0
2019-05-30 10:55:00,41.73,41.78,41.72,41.75,105168.0,31.8648,31.9029,31.8571,31.88,105168.0
2019-05-30 11:00:00,41.74,41.75,41.67,41.71,166457.0,31.8724,31.88,31.8189,31.8495,166457.0
2019-05-30 11:05:00,41.71,41.78,41.69,41.78,177246.0,31.8495,31.9029,31.8342,31.9029,177246.0
2019-05-30 11:10:00,41.77,41.78,41.73,41.74,867979.0,31.8953,31.9029,31.8648,31.8724,867979.0
2019-05-30 11:15:00,41.74,41.76,41.71,41.75,90210.0,31.8724,31.8877,31.8495,31.88,90210.0
2019-05-30 11:20:00,41.74,41.78,41.71,41.71,96891.0,31.8724,31.9029,31.8495,31.8495,96891.0
2019-05-30 11:25:00,41.72,41.77,41.71,41.76,121177.0,31.8571,31.8953,31.8495,31.8877,121177.0
2019-05-30 11:30:00,41.76,41.77,41.64,41.66,119970.0,31.8877,31.8953,31.796,31.8113,119970.0
2019-05-30 11:35:00,41.67,41.7,41.64,41.65,77347.0,31.8189,31.8418,31.796,31.8037,77347.0
2019-05-30 11:40:00,41.66,41.67,41.61,41.63,88553.0,31.8113,31.8189,31.7731,31.7884,88553.0
2019-05-30 11:45:00,41.63,41.64,41.61,41.64,92159.0,31.7884,31.796,31.7731,31.796,92159.0
2019-05-30 11:50:00,41.64,41.65,41.6,41.61,110532.0,31.796,31.8037,31.7655,31.7731,110532.0
2019-05-30 11:55:00,41.6,41.64,41.58,41.63,84576.0,31.7655,31.796,31.7502,31.7884,84576.0
2019-05-30 12:00:00,41.62,41.63,41.58,41.63,76941.0,31.7808,31.7884,31.7502,31.7884,76941.0
2019-05-30 12:05:00,41.62,41.68,41.61,41.66,84481.0,31.7808,31.8266,31.7731,31.8113,84481.0
2019-05-30 12:10:00,41.67,41.68,41.64,41.68,81463.0,31.8189,31.8266,31.796,31.8266,81463.0
2019-05-30 12:15:00,41.68,41.69,41.64,41.65,105121.0,31.8266,31.8342,31.796,31.8037,105121.0
2019-05-30 12:20:00,41.66,41.67,41.62,41.66,172513.0,31.8113,31.8189,31.7808,31.8113,172513.0
2019-05-30 12:25:00,41.66,41.7,41.65,41.66,63293.0,31.8113,31.8418,31.8037,31.8113,63293.0
2019-05-30 12:30:00,41.66,41.67,41.62,41.66,135502.0,31.8113,31.8189,31.7808,31.8113,135502.0
2019-05-30 12:35:00,41.66,41.72,41.64,41.7,90516.0,31.8113,31.8571,31.796,31.8418,90516.0
2019-05-30 12:40:00,41.71,41.75,41.69,41.73,94981.0,31.8495,31.88,31.8342,31.8648,94981.0
2019-05-30 12:45:00,41.73,41.74,41.7,41.73,55287.0,31.8648,31.8724,31.8418,31.8648,55287.0
2019-05-30 12:50:00,41.74,41.76,41.72,41.75,92313.0,31.8724,31.8877,31.8571,31.88,92313.0
2019-05-30 12:55:00,41.75,41.76,41.71,41.73,64602.0,31.88,31.8877,31.8495,31.8648,64602.0
2019-05-30 13:00:00,41.73,41.74,41.72,41.73,40331.0,31.8648,31.8724,31.8571,31.8648,40331.0
2019-05-30 13:05:00,41.72,41.74,41.69,41.73,97020.0,31.8571,31.8724,31.8342,31.8648,97020.0
2019-05-30 13:10:00,41.72,41.75,41.71,41.71,41172.0,31.8571,31.88,31.8495,31.8495,41172.0
2019-05-30 13:15:00,41.71,41.72,41.67,41.68,47890.0,31.8495,31.8571,31.8189,31.8266,47890.0
2019-05-30 13:20:00,41.68,41.71,41.67,41.7,94320.0,31.8266,31.8495,31.8189,31.8418,94320.0
2019-05-30 13:25:00,41.7,41.71,41.66,41.67,82502.0,31.8418,31.8495,31.8113,31.8189,82502.0
2019-05-30 13:30:00,41.67,41.68,41.63,41.66,83054.0,31.8189,31.8266,31.7884,31.8113,83054.0
2019-05-30 13:35:00,41.66,41.67,41.62,41.65,137303.0,31.8113,31.8189,31.7808,31.8037,137303.0
2019-05-30 13:40:00,41.65,41.68,41.63,41.67,94311.0,31.8037,31.8266,31.7884,31.8189,94311.0
2019-05-30 13:45:00,41.67,41.68,41.65,41.67,56602.0,31.8189,31.8266,31.8037,31.8189,56602.0
2019-05-30 13:50:00,41.67,41.68,41.63,41.66,56394.0,31.8189,31.8266,31.7884,31.8113,56394.0
2019-05-30 13:55:00,41.66,41.7,41.66,41.69,117749.0,31.8113,31.8418,31.8113,31.8342,117749.0
2019-05-30 14:00:00,41.69,41.71,41.67,41.69,82010.0,31.8342,31.8495,31.8189,31.8342,82010.0
2019-05-30 14:05:00,41.68,41.76,41.67,41.76,909295.0,31.8266,31.8877,31.8189,31.8877,909295.0
2019-05-30 14:10:00,41.76,41.83,41.76,41.81,128845.0,31.8877,31.9411,31.8877,31.9258,128845.0
2019-05-30 14:15:00,41.82,41.82,41.77,41.79,125322.0,31.9335,31.9335,31.8953,31.9106,125322.0
2019-05-30 14:20:00,41.79,41.81,41.75,41.78,109865.0,31.9106,31.9258,31.88,31.9029,109865.0
2019-05-30 14:25:00,41.78,41.79,41.74,41.75,84451.0,31.9029,31.9106,31.8724,31.88,84451.0
2019-05-30 14:30:00,41.75,41.77,41.72,41.73,100413.0,31.88,31.8953,31.8571,31.8648,100413.0
2019-05-30 14:35:00,41.73,41.74,41.71,41.74,316460.0,31.8648,31.8724,31.8495,31.8724,316460.0
2019-05-30 14:40:00,41.74,41.78,41.73,41.76,140779.0,31.8724,31.9029,31.8648,31.8877,140779.0
2019-05-30 14:45:00,41.76,41.78,41.73,41.77,230443.0,31.8877,31.9029,31.8648,31.8953,230443.0
2019-05-30 14:50:00,41.76,41.83,41.75,41.82,134326.0,31.8877,31.9411,31.88,31.9335,134326.0
2019-05-30 14:55:00,41.81,41.84,41.8,41.82,123979.0,31.9258,31.9488,31.9182,31.9335,123979.0
2019-05-30 15:00:00,41.82,41.83,41.77,41.78,196568.0,31.9335,31.9411,31.8953,31.9029,196568.0
2019-05-30 15:05:00,41.78,41.82,41.72,41.76,214252.0,31.9029,31.9335,31.8571,31.8877,214252.0
2019-05-30 15:10:00,41.76,41.79,41.73,41.78,147892.0,31.8877,31.9106,31.8648,31.9029,147892.0
2019-05-30 15:15:00,41.78,41.81,41.76,41.77,129376.0,31.9029,31.9258,31.8877,31.8953,129376.0
2019-05-30 15:20:00,41.77,41.79,41.73,41.79,96153.0,31.8953,31.9106,31.8648,31.9106,96153.0
2019-05-30 15:25:00,41.78,41.84,41.77,41.81,151428.0,31.9029,31.9488,31.8953,31.9258,151428.0
2019-05-30 15:30:00,41.81,41.86,41.78,41.86,232362.0,31.9258,31.964,31.9029,31.964,232362.0
2019-05-30 15:35:00,41.86,41.95,41.85,41.89,364978.0,31.964,32.0327,31.9564,31.9869,364978.0
2019-05-30 15:40:00,41.88,41.91,41.87,41.88,184431.0,31.9793,32.0022,31.9717,31.9793,184431.0
2019-05-30 15:45:00,41.87,41.92,41.84,41.91,267837.0,31.9717,32.0098,31.9488,32.0022,267837.0
2019-05-30 15:50:00,41.91,41.93,41.88,41.89,356384.0,32.0022,32.0175,31.9793,31.9869,356384.0
2019-05-30 15:55:00,41.89,41.93,41.87,41.9,888332.0,31.9869,32.0175,31.9717,31.9946,888332.0
2019-05-31 09:30:00,41.69,41.98,41.63,41.81,471731.0,31.8342,32.0557,31.7884,31.9258,471731.0
2019-05-31 09:35:00,41.82,41.86,41.7,41.7,232096.0,31.9335,31.964,31.8418,31.8418,232096.0
2019-05-31 09:40:00,41.7,41.71,41.59,41.63,233333.0,31.8418,31.8495,31.7579,31.7884,233333.0
2019-05-31 09:45:00,41.65,41.7,41.58,41.66,481073.0,31.8037,31.8418,31.7502,31.8113,481073.0
2019-05-31 09:50:00,41.66,41.78,41.64,41.76,342555.0,31.8113,31.9029,31.796,31.8877,342555.0
2019-05-31 09:55:00,41.77,41.78,41.68,41.75,133189.0,31.8953,31.9029,31.8266,31.88,133189.0
2019-05-31 10:00:00,41.75,41.77,41.63,41.63,309780.0,31.88,31.8953,31.7884,31.7884,309780.0
2019-05-31 10:05:00,41.64,41.65,41.57,41.59,259380.0,31.796,31.8037,31.7426,31.7579,259380.0
2019-05-31 10:10:00,41.59,41.67,41.57,41.66,131553.0,31.7579,31.8189,31.7426,31.8113,131553.0
2019-05-31 10:15:00,41.66,41.7,41.64,41.68,122964.0,31.8113,31.8418,31.796,31.8266,122964.0
2019-05-31 10:20:00,41.69,41.73,41.65,41.69,109679.0,31.8342,31.8648,31.8037,31.8342,109679.0
2019-05-31 10:25:00,41.69,41.69,41.63,41.68,124854.0,31.8342,31.8342,31.7884,31.8266,124854.0
2019-05-31 10:30:00,41.68,41.72,41.66,41.7,121748.0,31.8266,31.8571,31.8113,31.8418,121748.0
2019-05-31 10:35:00,41.7,41.73,41.68,41.69,335640.0,31.8418,31.8648,31.8266,31.8342,335640.0
2019-05-31 10:40:00,41.69,41.7,41.61,41.66,242825.0,31.8342,31.8418,31.7731,31.8113,242825.0
2019-05-31 10:45:00,41.65,41.67,41.61,41.67,122768.0,31.8037,31.8189,31.7731,31.8189,122768.0
2019-05-31 10:50:00,41.67,41.73,41.67,41.69,136581.0,31.8189,31.8648,31.8189,31.8342,136581.0
2019-05-31 10:55:00,41.69,41.7,41.66,41.7,150630.0,31.8342,31.8418,31.8113,31.8418,150630.0
2019-05-31 11:00:00,41.69,41.74,41.68,41.71,258655.0,31.8342,31.8724,31.8266,31.8495,258655.0
2019-05-31 11:05:00,41.71,41.77,41.7,41.76,172656.0,31.8495,31.8953,31.8418,31.8877,172656.0
2019-05-31 11:10:00,41.76,41.84,41.75,41.83,119738.0,31.8877,31.9488,31.88,31.9411,119738.0
2019-05-31 11:15:00,41.82,41.91,41.81,41.88,139530.0,31.9335,32.0022,31.9258,31.9793,139530.0
2019-05-31 11:20:00,41.89,41.92,41.88,41.9,89666.0,31.9869,32.0098,31.9793,31.9946,89666.0
2019-05-31 11:25:00,41.9,41.92,41.88,41.92,106852.0,31.9946,32.0098,31.9793,32.0098,106852.0
2019-05-31 11:30:00,41.92,41.95,41.86,41.86,112828.0,32.0098,32.0327,31.964,31.964,112828.0
2019-05-31 11:35:00,41.87,41.89,41.83,41.84,197750.0,31.9717,31.9869,31.9411,31.9488,197750.0
2019-05-31 11:40:00,41.84,41.86,41.83,41.84,97925.0,31.9488,31.964,31.9411,31.9488,97925.0
2019-05-31 11:45:00,41.83,41.88,41.83,41.84,94349.0,31.9411,31.9793,31.9411,31.9488,94349.0
2019-05-31 11:50:00,41.84,41.87,41.83,41.86,169496.0,31.9488,31.9717,31.9411,31.964,169496.0
2019-05-31 11:55:00,41.85,41.89,41.85,41.89,129104.0,31.9564,31.9869,31.9564,31.9869,129104.0
2019-05-31 12:00:00,41.89,41.94,41.87,41.87,144019.0,31.9869,32.0251,31.9717,31.9717,144019.0
2019-05-31 12:05:00,41.88,41.89,41.85,41.87,68389.0,31.9793,31.9869,31.9564,31.9717,68389.0
2019-05-31 12:10:00,41.87,41.88,41.84,41.88,171800.0,31.9717,31.9793,31.9488,31.9793,171800.0
2019-05-31 12:15:00,41.88,41.89,41.83,41.86,105183.0,31.9793,31.9869,31.9411,31.964,105183.0
2019-05-31 12:20:00,41.86,41.87,41.83,41.85,98793.0,31.964,31.9717,31.9411,31.9564,98793.0
2019-05-31 12:25:00,41.85,41.86,41.82,41.83,97975.0,31.9564,31.964,31.9335,31.9411,97975.0
2019-05-31 12:30:00,41.83,41.83,41.77,41.81,93172.0,31.9411,31.9411,31.8953,31.9258,93172.0
2019-05-31 12:35:00,41.81,41.83,41.77,41.78,65941.0,31.9258,31.9411,31.8953,31.9029,65941.0
2019-05-31 12:40:00,41.77,41.79,41.75,41.77,119294.0,31.8953,31.9106,31.88,31.8953,119294.0
2019-05-31 12:45:00,41.77,41.82,41.75,41.8,58248.0,31.8953,31.9335,31.88,31.9182,58248.0
2019-05-31 12:50:00,41.8,41.8,41.73,41.73,57459.0,31.9182,31.9182,31.8648,31.8648,57459.0
2019-05-31 12:55:00,41.74,41.75,41.7,41.72,89951.0,31.8724,31.88,31.8418,31.8571,89951.0
2019-05-31 13:00:00,41.71,41.73,41.69,41.71,67024.0,31.8495,31.8648,31.8342,31.8495,67024.0
2019-05-31 13:05:00,41.72,41.74,41.7,41.73,72844.0,31.8571,31.8724,31.8418,31.8648,72844.0
2019-05-31 13:10:00,41.73,41.77,41.72,41.76,47499.0,31.8648,31.8953,31.8571,31.8877,47499.0
2019-05-31 13:15:00,41.76,41.76,41.72,41.74,85807.0,31.8877,31.8877,31.8571,31.8724,85807.0
2019-05-31 13:20:00,41.74,41.78,41.73,41.75,60535.0,31.8724,31.9029,31.8648,31.88,60535.0
2019-05-31 13:25:00,41.74,41.76,41.73,41.76,33896.0,31.8724,31.8877,31.8648,31.8877,33896.0
2019-05-31 13:30:00,41.76,41.77,41.73,41.74,51087.0,31.8877,31.8953,31.8648,31.8724,51087.0
2019-05-31 13:35:00,41.74,41.75,41.71,41.72,56341.0,31.8724,31.88,31.8495,31.8571,56341.0
2019-05-31 13:40:00,41.72,41.72,41.7,41.72,48819.0,31.8571,31.8571,31.8418,31.8571,48819.0
2019-05-31 13:45:00,41.72,41.73,41.71,41.72,44070.0,31.8571,31.8648,31.8495,31.8571,44070.0
2019-05-31 13:50:00,41.71,41.72,41.65,41.68,155106.0,31.8495,31.8571,31.8037,31.8266,155106.0
2019-05-31 13:55:00,41.67,41.69,41.62,41.63,83575.0,31.8189,31.8342,31.7808,31.7884,83575.0
2019-05-31 14:00:00,41.63,41.63,41.54,41.55,248619.0,31.7884,31.7884,31.7197,31.7273,248619.0
2019-05-31 14:05:00,41.55,41.56,41.49,41.5,207433.0,31.7273,31.7349,31.6815,31.6891,207433.0
2019-05-31 14:10:00,41.51,41.53,41.45,41.46,214257.0,31.6968,31.712,31.6509,31.6586,214257.0
2019-05-31 14:15:00,41.46,41.49,41.45,41.48,155294.0,31.6586,31.6815,31.6509,31.6739,155294.0
2019-05-31 14:20:00,41.48,41.5,41.45,41.49,162603.0,31.6739,31.6891,31.6509,31.6815,162603.0
2019-05-31 14:25:00,41.5,41.53,41.46,41.52,181653.0,31.6891,31.712,31.6586,31.7044,181653.0
2019-05-31 14:30:00,41.52,41.55,41.51,41.52,201613.0,31.7044,31.7273,31.6968,31.7044,201613.0
2019-05-31 14:35:00,41.51,41.57,41.51,41.56,212534.0,31.6968,31.7426,31.6968,31.7349,212534.0
2019-05-31 14:40:00,41.57,41.69,41.56,41.68,266080.0,31.7426,31.8342,31.7349,31.8266,266080.0
2019-05-31 14:45:00,41.68,41.72,41.66,41.67,296716.0,31.8266,31.8571,31.8113,31.8189,296716.0
2019-05-31 14:50:00,41.68,41.76,41.67,41.72,222630.0,31.8266,31.8877,31.8189,31.8571,222630.0
2019-05-31 14:55:00,41.72,41.73,41.68,41.69,130886.0,31.8571,31.8648,31.8266,31.8342,130886.0
2019-05-31 15:00:00,41.69,41.7,41.63,41.66,136414.0,31.8342,31.8418,31.7884,31.8113,136414.0
2019-05-31 15:05:00,41.66,41.7,41.65,41.7,214572.0,31.8113,31.8418,31.8037,31.8418,214572.0
2019-05-31 15:10:00,41.69,41.74,41.68,41.73,145781.0,31.8342,31.8724,31.8266,31.8648,145781.0
2019-05-31 15:15:00,41.72,41.73,41.68,41.68,166225.0,31.8571,31.8648,31.8266,31.8266,166225.0
2019-05-31 15:20:00,41.68,41.71,41.65,41.71,216720.0,31.8266,31.8495,31.8037,31.8495,216720.0
2019-05-31 15:25:00,41.71,41.75,41.68,41.75,200312.0,31.8495,31.88,31.8266,31.88,200312.0
2019-05-31 15:30:00,41.75,41.75,41.68,41.7,196017.0,31.88,31.88,31.8266,31.8418,196017.0
2019-05-31 15:35:00,41.7,41.71,41.63,41.64,252908.0,31.8418,31.8495,31.7884,31.796,252908.0
2019-05-31 15:40:00,41.64,41.66,41.62,41.66,277333.0,31.796,31.8113,31.7808,31.8113,277333.0
2019-05-31 15:45:00,41.66,41.69,41.63,41.68,365796.0,31.8113,31.8342,31.7884,31.8266,365796.0
2019-05-31 15:50:00,41.68,41.7,41.62,41.63,519293.0,31.8266,31.8418,31.7808,31.7884,519293.0
2019-05-31 15:55:00,41.62,41.62,41.52,41.52,1909030.0,31.7808,31.7808,31.7044,31.7044,1909030.0
2019-06-03 09:30:00,41.63,41.81,41.57,41.8,348522.0,31.7884,31.9258,31.7426,31.9182,348522.0
2019-06-03 09:35:00,41.81,41.9,41.8,41.85,177375.0,31.9258,31.9946,31.9182,31.9564,177375.0
2019-06-03 09:40:00,41.85,41.88,41.84,41.85,163449.0,31.9564,31.9793,31.9488,31.9564,163449.0
2019-06-03 09:45:00,41.86,41.86,41.63,41.67,168541.0,31.964,31.964,31.7884,31.8189,168541.0
2019-06-03 09:50:00,41.68,41.73,41.65,41.72,209949.0,31.8266,31.8648,31.8037,31.8571,209949.0
2019-06-03 09:55:00,41.72,41.78,41.71,41.75,174625.0,31.8571,31.9029,31.8495,31.88,174625.0
2019-06-03 10:00:00,41.74,41.91,41.73,41.9,201782.0,31.8724,32.0022,31.8648,31.9946,201782.0
2019-06-03 10:05:00,41.9,42.0,41.9,41.98,202154.0,31.9946,32.0709,31.9946,32.0557,202154.0
2019-06-03 10:10:00,41.97,41.98,41.89,41.96,122371.0,32.048,32.0557,31.9869,32.0404,122371.0
2019-06-03 10:15:00,41.95,42.0,41.9,42.0,165421.0,32.0327,32.0709,31.9946,32.0709,165421.0
2019-06-03 10:20:00,41.98,42.0,41.94,42.0,291286.0,32.0557,32.0709,32.0251,32.0709,291286.0
2019-06-03 10:25:00,41.99,42.07,41.98,42.05,241264.0,32.0633,32.1244,32.0557,32.1091,241264.0
2019-06-03 10:30:00,42.05,42.13,42.04,42.11,273758.0,32.1091,32.1702,32.1015,32.1549,273758.0
2019-06-03 10:35:00,42.12,42.19,42.06,42.17,170673.0,32.1626,32.216,32.1167,32.2007,170673.0
2019-06-03 10:40:00,42.16,42.19,42.14,42.19,155617.0,32.1931,32.216,32.1778,32.216,155617.0
2019-06-03 10:45:00,42.18,42.19,42.08,42.09,223104.0,32.2084,32.216,32.132,32.1396,223104.0
2019-06-03 10:50:00,42.08,42.13,42.06,42.11,171934.0,32.132,32.1702,32.1167,32.1549,171934.0
2019-06-03 10:55:00,42.1,42.15,42.05,42.09,190596.0,32.1473,32.1855,32.1091,32.1396,190596.0
2019-06-03 11:00:00,42.08,42.1,41.99,42.0,164540.0,32.132,32.1473,32.0633,32.0709,164540.0
2019-06-03 11:05:00,42.01,42.05,41.95,42.0,253686.0,32.0786,32.1091,32.0327,32.0709,253686.0
2019-06-03 11:10:00,42.0,42.03,41.98,42.0,157279.0,32.0709,32.0938,32.0557,32.0709,157279.0
2019-06-03 11:15:00,41.99,42.04,41.97,42.01,163623.0,32.0633,32.1015,32.048,32.0786,163623.0
2019-06-03 11:20:00,42.0,42.03,41.98,41.99,140454.0,32.0709,32.0938,32.0557,32.0633,140454.0
2019-06-03 11:25:00,41.99,42.03,41.96,42.0,131093.0,32.0633,32.0938,32.0404,32.0709,131093.0
2019-06-03 11:30:00,42.0,42.02,41.96,41.97,107367.0,32.0709,32.0862,32.0404,32.048,107367.0
2019-06-03 11:35:00,41.98,42.0,41.92,41.98,168949.0,32.0557,32.0709,32.0098,32.0557,168949.0
2019-06-03 11:40:00,41.98,42.02,41.95,42.01,175802.0,32.0557,32.0862,32.0327,32.0786,175802.0
2019-06-03 11:45:00,42.02,42.02,41.95,41.97,170085.0,32.0862,32.0862,32.0327,32.048,170085.0
2019-06-03 11:50:00,41.97,42.01,41.96,41.99,139890.0,32.048,32.0786,32.0404,32.0633,139890.0
2019-06-03 11:55:00,41.99,41.99,41.92,41.93,182368.0,32.0633,32.0633,32.0098,32.0175,182368.0
2019-06-03 12:00:00,41.92,41.95,41.89,41.89,100181.0,32.0098,32.0327,31.9869,31.9869,100181.0
2019-06-03 12:05:00,41.89,41.92,41.83,41.88,306065.0,31.9869,32.0098,31.9411,31.9793,306065.0
2019-06-03 12:10:00,41.88,41.91,41.87,41.9,388238.0,31.9793,32.0022,31.9717,31.9946,388238.0
2019-06-03 12:15:00,41.9,41.91,41.85,41.88,120431.0,31.9946,32.0022,31.9564,31.9793,120431.0
2019-06-03 12:20:00,41.87,41.9,41.85,41.88,95627.0,31.9717,31.9946,31.9564,31.9793,95627.0
2019-06-03 12:25:00,41.88,41.92,41.87,41.9,208943.0,31.9793,32.0098,31.9717,31.9946,208943.0
2019-06-03 12:30:00,41.89,41.91,41.88,41.9,293356.0,31.9869,32.0022,31.9793,31.9946,293356.0
2019-06-03 12:35:00,41.9,41.92,41.88,41.91,138195.0,31.9946,32.0098,31.9793,32.0022,138195.0
2019-06-03 12:40:00,41.91,41.91,41.85,41.88,85395.0,32.0022,32.0022,31.9564,31.9793,85395.0
2019-06-03 12:45:00,41.87,41.91,41.84,41.89,139567.0,31.9717,32.0022,31.9488,31.9869,139567.0
2019-06-03 12:50:00,41.88,41.9,41.86,41.9,143984.0,31.9793,31.9946,31.964,31.9946,143984.0
2019-06-03 12:55:00,41.9,41.9,41.77,41.79,78432.0,31.9946,31.9946,31.8953,31.9106,78432.0
2019-06-03 13:00:00,41.78,41.8,41.75,41.79,99543.0,31.9029,31.9182,31.88,31.9106,99543.0
2019-06-03 13:05:00,41.8,41.82,41.78,41.82,180699.0,31.9182,31.9335,31.9029,31.9335,180699.0
2019-06-03 13:10:00,41.82,41.89,41.82,41.89,70850.0,31.9335,31.9869,31.9335,31.9869,70850.0
2019-06-03 13:15:00,41.89,41.92,41.87,41.92,84104.0,31.9869,32.0098,31.9717,32.0098,84104.0
2019-06-03 13:20:00,41.92,42.0,41.9,42.0,259066.0,32.0098,32.0709,31.9946,32.0709,259066.0
2019-06-03 13:25:00,42.0,42.16,41.9,42.05,549872.0,32.0709,32.1931,31.9946,32.1091,549872.0
2019-06-03 13:30:00,42.05,42.07,41.93,41.98,246650.0,32.1091,32.1244,32.0175,32.0557,246650.0
2019-06-03 13:35:00,41.97,41.99,41.92,41.96,81082.0,32.048,32.0633,32.0098,32.0404,81082.0
2019-06-03 13:40:00,41.95,42.04,41.94,41.98,65623.0,32.0327,32.1015,32.0251,32.0557,65623.0
2019-06-03 13:45:00,41.98,41.99,41.9,41.92,126342.0,32.0557,32.0633,31.9946,32.0098,126342.0
2019-06-03 13:50:00,41.93,41.95,41.85,41.85,156518.0,32.0175,32.0327,31.9564,31.9564,156518.0
2019-06-03 13:55:00,41.85,41.99,41.85,41.98,182723.0,31.9564,32.0633,31.9564,32.0557,182723.0
2019-06-03 14:00:00,41.99,42.06,41.97,42.02,202342.0,32.0633,32.1167,32.048,32.0862,202342.0
2019-06-03 14:05:00,42.02,42.11,42.01,42.11,158939.0,32.0862,32.1549,32.0786,32.1549,158939.0
2019-06-03 14:10:00,42.1,42.1,42.0,42.08,208629.0,32.1473,32.1473,32.0709,32.132,208629.0
2019-06-03 14:15:00,42.07,42.1,42.05,42.08,182466.0,32.1244,32.1473,32.1091,32.132,182466.0
2019-06-03 14:20:00,42.08,42.11,42.05,42.06,211965.0,32.132,32.1549,32.1091,32.1167,211965.0
2019-06-03 14:25:00,42.07,42.12,42.05,42.12,169483.0,32.1244,32.1626,32.1091,32.1626,169483.0
2019-06-03 14:30:00,42.12,42.13,41.99,42.01,182892.0,32.1626,32.1702,32.0633,32.0786,182892.0
2019-06-03 14:35:00,42.0,42.03,41.98,42.0,156355.0,32.0709,32.0938,32.0557,32.0709,156355.0
2019-06-03 14:40:00,41.99,42.02,41.96,41.99,158375.0,32.0633,32.0862,32.0404,32.0633,158375.0
2019-06-03 14:45:00,42.0,42.01,41.95,41.96,136140.0,32.0709,32.0786,32.0327,32.0404,136140.0
2019-06-03 14:50:00,41.95,41.95,41.86,41.87,110961.0,32.0327,32.0327,31.964,31.9717,110961.0
2019-06-03 14:55:00,41.87,41.88,41.82,41.87,109453.0,31.9717,31.9793,31.9335,31.9717,109453.0
2019-06-03 15:00:00,41.87,41.87,41.77,41.8,218076.0,31.9717,31.9717,31.8953,31.9182,218076.0
2019-06-03 15:05:00,41.8,41.83,41.78,41.79,151908.0,31.9182,31.9411,31.9029,31.9106,151908.0
2019-06-03 15:10:00,41.79,41.83,41.73,41.83,179581.0,31.9106,31.9411,31.8648,31.9411,179581.0
2019-06-03 15:15:00,41.83,41.84,41.75,41.8,203292.0,31.9411,31.9488,31.88,31.9182,203292.0
2019-06-03 15:20:00,41.8,41.96,41.79,41.91,362177.0,31.9182,32.0404,31.9106,32.0022,362177.0
2019-06-03 15:25:00,41.91,41.93,41.83,41.89,325569.0,32.0022,32.0175,31.9411,31.9869,325569.0
2019-06-03 15:30:00,41.88,41.96,41.83,41.95,451380.0,31.9793,32.0404,31.9411,32.0327,451380.0
2019-06-03 15:35:00,41.95,41.97,41.89,41.93,365180.0,32.0327,32.048,31.9869,32.0175,365180.0
2019-06-03 15:40:00,41.93,41.98,41.91,41.97,373289.0,32.0175,32.0557,32.0022,32.048,373289.0
2019-06-03 15:45:00,41.97,42.0,41.94,41.96,289369.0,32.048,32.0709,32.0251,32.0404,289369.0
2019-06-03 15:50:00,41.96,42.02,41.91,41.96,368681.0,32.0404,32.0862,32.0022,32.0404,368681.0
2019-06-03 15:55:00,41.96,42.04,41.89,41.93,1313124.0,32.0404,32.1015,31.9869,32.0175,1313124.0
2019-06-04 09:30:00,42.48,42.68,42.38,42.57,607086.0,32.4375,32.5902,32.3611,32.5062,607086.0
2019-06-04 09:35:00,42.57,42.6,42.51,42.55,451236.0,32.5062,32.5291,32.4604,32.4909,451236.0
2019-06-04 09:40:00,42.55,42.64,42.5,42.57,241746.0,32.4909,32.5596,32.4527,32.5062,241746.0
2019-06-04 09:45:00,42.58,42.73,42.56,42.73,269792.0,32.5138,32.6283,32.4985,32.6283,269792.0
2019-06-04 09:50:00,42.74,42.75,42.55,42.57,242653.0,32.636,32.6436,32.4909,32.5062,242653.0
2019-06-04 09:55:00,42.57,42.64,42.54,42.61,171794.0,32.5062,32.5596,32.4833,32.5367,171794.0
2019-06-04 10:00:00,42.6,42.63,42.47,42.47,226003.0,32.5291,32.552,32.4298,32.4298,226003.0
2019-06-04 10:05:00,42.48,42.48,42.36,42.36,189703.0,32.4375,32.4375,32.3458,32.3458,189703.0
2019-06-04 10:10:00,42.37,42.37,42.28,42.34,164597.0,32.3535,32.3535,32.2847,32.3305,164597.0
2019-06-04 10:15:00,42.34,42.42,42.33,42.34,221919.0,32.3305,32.3916,32.3229,32.3305,221919.0
2019-06-04 10:20:00,42.33,42.34,42.2,42.21,272963.0,32.3229,32.3305,32.2236,32.2313,272963.0
2019-06-04 10:25:00,42.21,42.33,42.21,42.26,255831.0,32.2313,32.3229,32.2313,32.2695,255831.0
2019-06-04 10:30:00,42.27,42.31,42.22,42.26,142859.0,32.2771,32.3076,32.2389,32.2695,142859.0
2019-06-04 10:35:00,42.26,42.3,42.21,42.23,205061.0,32.2695,32.3,32.2313,32.2466,205061.0
2019-06-04 10:40:00,42.23,42.3,42.21,42.29,147453.0,32.2466,32.3,32.2313,32.2924,147453.0
2019-06-04 10:45:00,42.28,42.28,42.18,42.21,172366.0,32.2847,32.2847,32.2084,32.2313,172366.0
2019-06-04 10:50:00,42.22,42.25,42.14,42.17,155288.0,32.2389,32.2618,32.1778,32.2007,155288.0
2019-06-04 10:55:00,42.18,42.19,42.09,42.13,141717.0,32.2084,32.216,32.1396,32.1702,141717.0
2019-06-04 11:00:00,42.12,42.13,42.04,42.13,275378.0,32.1626,32.1702,32.1015,32.1702,275378.0
2019-06-04 11:05:00,42.13,42.24,42.13,42.19,297588.0,32.1702,32.2542,32.1702,32.216,297588.0
2019-06-04 11:10:00,42.19,42.2,42.12,42.17,164922.0,32.216,32.2236,32.1626,32.2007,164922.0
2019-06-04 11:15:00,42.17,42.21,42.13,42.2,129011.0,32.2007,32.2313,32.1702,32.2236,129011.0
2019-06-04 11:20:00,42.21,42.23,42.17,42.21,169141.0,32.2313,32.2466,32.2007,32.2313,169141.0
2019-06-04 11:25:00,42.21,42.24,42.2,42.22,109648.0,32.2313,32.2542,32.2236,32.2389,109648.0
2019-06-04 11:30:00,42.23,42.27,42.19,42.26,147426.0,32.2466,32.2771,32.216,32.2695,147426.0
2019-06-04 11:35:00,42.26,42.31,42.25,42.27,122397.0,32.2695,32.3076,32.2618,32.2771,122397.0
2019-06-04 11:40:00,42.27,42.38,42.27,42.37,163881.0,32.2771,32.3611,32.2771,32.3535,163881.0
2019-06-04 11:45:00,42.37,42.4,42.36,42.38,129477.0,32.3535,32.3764,32.3458,32.3611,129477.0
2019-06-04 11:50:00,42.37,42.4,42.34,42.36,93399.0,32.3535,32.3764,32.3305,32.3458,93399.0
2019-06-04 11:55:00,42.36,42.38,42.33,42.34,102027.0,32.3458,32.3611,32.3229,32.3305,102027.0
2019-06-04 12:00:00,42.34,42.35,42.3,42.32,138113.0,32.3305,32.3382,32.3,32.3153,138113.0
2019-06-04 12:05:00,42.32,42.34,42.3,42.32,147571.0,32.3153,32.3305,32.3,32.3153,147571.0
2019-06-04 12:10:00,42.32,42.35,42.3,42.34,108177.0,32.3153,32.3382,32.3,32.3305,108177.0
2019-06-04 12:15:00,42.33,42.36,42.32,42.35,72604.0,32.3229,32.3458,32.3153,32.3382,72604.0
2019-06-04 12:20:00,42.36,42.36,42.33,42.34,49619.0,32.3458,32.3458,32.3229,32.3305,49619.0
2019-06-04 12:25:00,42.33,42.37,42.33,42.37,83913.0,32.3229,32.3535,32.3229,32.3535,83913.0
2019-06-04 12:30:00,42.37,42.39,42.32,42.33,95115.0,32.3535,32.3687,32.3153,32.3229,95115.0
2019-06-04 12:35:00,42.33,42.37,42.33,42.33,65884.0,32.3229,32.3535,32.3229,32.3229,65884.0
2019-06-04 12:40:00,42.33,42.41,42.32,42.4,86110.0,32.3229,32.384,32.3153,32.3764,86110.0
2019-06-04 12:45:00,42.4,42.41,42.38,42.4,107538.0,32.3764,32.384,32.3611,32.3764,107538.0
2019-06-04 12:50:00,42.4,42.43,42.4,42.42,92640.0,32.3764,32.3993,32.3764,32.3916,92640.0
2019-06-04 12:55:00,42.42,42.44,42.36,42.37,107864.0,32.3916,32.4069,32.3458,32.3535,107864.0
2019-06-04 13:00:00,42.37,42.39,42.35,42.38,68709.0,32.3535,32.3687,32.3382,32.3611,68709.0
2019-06-04 13:05:00,42.38,42.42,42.37,42.4,249005.0,32.3611,32.3916,32.3535,32.3764,249005.0
2019-06-04 13:10:00,42.4,42.41,42.38,42.4,72859.0,32.3764,32.384,32.3611,32.3764,72859.0
2019-06-04 13:15:00,42.4,42.4,42.35,42.37,175405.0,32.3764,32.3764,32.3382,32.3535,175405.0
2019-06-04 13:20:00,42.37,42.38,42.32,42.36,100638.0,32.3535,32.3611,32.3153,32.3458,100638.0
2019-06-04 13:25:00,42.36,42.37,42.34,42.35,69276.0,32.3458,32.3535,32.3305,32.3382,69276.0
2019-06-04 13:30:00,42.36,42.38,42.35,42.38,67747.0,32.3458,32.3611,32.3382,32.3611,67747.0
2019-06-04 13:35:00,42.38,42.4,42.35,42.37,100592.0,32.3611,32.3764,32.3382,32.3535,100592.0
2019-06-04 13:40:00,42.37,42.41,42.36,42.37,65132.0,32.3535,32.384,32.3458,32.3535,65132.0
2019-06-04 13:45:00,42.38,42.38,42.31,42.31,82355.0,32.3611,32.3611,32.3076,32.3076,82355.0
2019-06-04 13:50:00,42.32,42.38,42.31,42.35,104690.0,32.3153,32.3611,32.3076,32.3382,104690.0
2019-06-04 13:55:00,42.35,42.38,42.35,42.38,82961.0,32.3382,32.3611,32.3382,32.3611,82961.0
2019-06-04 14:00:00,42.38,42.42,42.37,42.4,142704.0,32.3611,32.3916,32.3535,32.3764,142704.0
2019-06-04 14:05:00,42.4,42.4,42.35,42.39,102916.0,32.3764,32.3764,32.3382,32.3687,102916.0
2019-06-04 14:10:00,42.39,42.43,42.39,42.4,88302.0,32.3687,32.3993,32.3687,32.3764,88302.0
2019-06-04 14:15:00,42.4,42.41,42.38,42.39,146299.0,32.3764,32.384,32.3611,32.3687,146299.0
2019-06-04 14:20:00,42.39,42.39,42.34,42.39,106215.0,32.3687,32.3687,32.3305,32.3687,106215.0
2019-06-04 14:25:00,42.39,42.4,42.35,42.38,87337.0,32.3687,32.3764,32.3382,32.3611,87337.0
2019-06-04 14:30:00,42.37,42.37,42.32,42.35,87293.0,32.3535,32.3535,32.3153,32.3382,87293.0
2019-06-04 14:35:00,42.35,42.36,42.29,42.31,94701.0,32.3382,32.3458,32.2924,32.3076,94701.0
2019-06-04 14:40:00,42.3,42.32,42.28,42.32,116550.0,32.3,32.3153,32.2847,32.3153,116550.0
2019-06-04 14:45:00,42.31,42.33,42.29,42.33,101986.0,32.3076,32.3229,32.2924,32.3229,101986.0
2019-06-04 14:50:00,42.32,42.33,42.26,42.29,95332.0,32.3153,32.3229,32.2695,32.2924,95332.0
2019-06-04 14:55:00,42.29,42.3,42.24,42.25,109272.0,32.2924,32.3,32.2542,32.2618,109272.0
2019-06-04 15:00:00,42.25,42.27,42.23,42.26,171723.0,32.2618,32.2771,32.2466,32.2695,171723.0
2019-06-04 15:05:00,42.25,42.28,42.25,42.27,106250.0,32.2618,32.2847,32.2618,32.2771,106250.0
2019-06-04 15:10:00,42.27,42.28,42.24,42.27,151353.0,32.2771,32.2847,32.2542,32.2771,151353.0
2019-06-04 15:15:00,42.27,42.27,42.22,42.23,116845.0,32.2771,32.2771,32.2389,32.2466,116845.0
2019-06-04 15:20:00,42.23,42.24,42.2,42.23,158364.0,32.2466,32.2542,32.2236,32.2466,158364.0
2019-06-04 15:25:00,42.23,42.24,42.2,42.22,135602.0,32.2466,32.2542,32.2236,32.2389,135602.0
2019-06-04 15:30:00,42.23,42.24,42.17,42.19,269000.0,32.2466,32.2542,32.2007,32.216,269000.0
2019-06-04 15:35:00,42.19,42.22,42.18,42.22,266190.0,32.216,32.2389,32.2084,32.2389,266190.0
2019-06-04 15:40:00,42.22,42.23,42.18,42.19,202083.0,32.2389,32.2466,32.2084,32.216,202083.0
2019-06-04 15:45:00,42.19,42.27,42.18,42.27,297496.0,32.216,32.2771,32.2084,32.2771,297496.0
2019-06-04 15:50:00,42.27,42.29,42.24,42.28,356293.0,32.2771,32.2924,32.2542,32.2847,356293.0
2019-06-04 15:55:00,42.27,42.33,42.23,42.23,956309.0,32.2771,32.3229,32.2466,32.2466,956309.0
2019-06-05 09:30:00,42.6,42.61,42.47,42.6,377190.0,32.5291,32.5367,32.4298,32.5291,377190.0
2019-06-05 09:35:00,42.59,42.74,42.55,42.73,490350.0,32.5214,32.636,32.4909,32.6283,490350.0
2019-06-05 09:40:00,42.73,42.82,42.69,42.8,330308.0,32.6283,32.6971,32.5978,32.6818,330308.0
2019-06-05 09:45:00,42.82,42.84,42.75,42.77,253621.0,32.6971,32.7123,32.6436,32.6589,253621.0
2019-06-05 09:50:00,42.77,42.81,42.59,42.7,295586.0,32.6589,32.6894,32.5214,32.6054,295586.0
2019-06-05 09:55:00,42.71,42.83,42.65,42.8,256282.0,32.6131,32.7047,32.5673,32.6818,256282.0
2019-06-05 10:00:00,42.8,42.8,42.68,42.7,254204.0,32.6818,32.6818,32.5902,32.6054,254204.0
2019-06-05 10:05:00,42.71,42.78,42.69,42.72,258619.0,32.6131,32.6665,32.5978,32.6207,258619.0
2019-06-05 10:10:00,42.72,42.74,42.65,42.66,158263.0,32.6207,32.636,32.5673,32.5749,158263.0
2019-06-05 10:15:00,42.66,42.68,42.62,42.65,127828.0,32.5749,32.5902,32.5444,32.5673,127828.0
2019-06-05 10:20:00,42.66,42.71,42.63,42.7,182400.0,32.5749,32.6131,32.552,32.6054,182400.0
2019-06-05 10:25:00,42.69,42.73,42.68,42.71,188463.0,32.5978,32.6283,32.5902,32.6131,188463.0
2019-06-05 10:30:00,42.71,42.78,42.68,42.73,297828.0,32.6131,32.6665,32.5902,32.6283,297828.0
2019-06-05 10:35:00,42.73,42.74,42.67,42.73,242287.0,32.6283,32.636,32.5825,32.6283,242287.0
2019-06-05 10:40:00,42.73,42.74,42.67,42.74,163928.0,32.6283,32.636,32.5825,32.636,163928.0
2019-06-05 10:45:00,42.73,42.76,42.71,42.73,181897.0,32.6283,32.6513,32.6131,32.6283,181897.0
2019-06-05 10:50:00,42.73,42.75,42.67,42.68,518162.0,32.6283,32.6436,32.5825,32.5902,518162.0
2019-06-05 10:55:00,42.67,42.7,42.62,42.65,136461.0,32.5825,32.6054,32.5444,32.5673,136461.0
2019-06-05 11:00:00,42.65,42.68,42.63,42.67,242265.0,32.5673,32.5902,32.552,32.5825,242265.0
2019-06-05 11:05:00,42.67,42.71,42.66,42.69,290696.0,32.5825,32.6131,32.5749,32.5978,290696.0
2019-06-05 11:10:00,42.69,42.71,42.66,42.67,364188.0,32.5978,32.6131,32.5749,32.5825,364188.0
2019-06-05 11:15:00,42.67,42.68,42.57,42.59,209656.0,32.5825,32.5902,32.5062,32.5214,209656.0
2019-06-05 11:20:00,42.59,42.6,42.56,42.57,253363.0,32.5214,32.5291,32.4985,32.5062,253363.0
2019-06-05 11:25:00,42.57,42.61,42.56,42.59,146156.0,32.5062,32.5367,32.4985,32.5214,146156.0
2019-06-05 11:30:00,42.59,42.62,42.56,42.58,128131.0,32.5214,32.5444,32.4985,32.5138,128131.0
2019-06-05 11:35:00,42.57,42.61,42.54,42.54,142827.0,32.5062,32.5367,32.4833,32.4833,142827.0
2019-06-05 11:40:00,42.54,42.54,42.44,42.44,121002.0,32.4833,32.4833,32.4069,32.4069,121002.0
2019-06-05 11:45:00,42.44,42.5,42.43,42.44,131311.0,32.4069,32.4527,32.3993,32.4069,131311.0
2019-06-05 11:50:00,42.44,42.46,42.4,42.41,99405.0,32.4069,32.4222,32.3764,32.384,99405.0
2019-06-05 11:55:00,42.41,42.49,42.41,42.49,129355.0,32.384,32.4451,32.384,32.4451,129355.0
2019-06-05 12:00:00,42.48,42.53,42.48,42.52,118958.0,32.4375,32.4756,32.4375,32.468,118958.0
2019-06-05 12:05:00,42.52,42.53,42.49,42.5,142921.0,32.468,32.4756,32.4451,32.4527,142921.0
2019-06-05 12:10:00,42.5,42.53,42.49,42.52,158958.0,32.4527,32.4756,32.4451,32.468,158958.0
2019-06-05 12:15:00,42.52,42.57,42.5,42.56,137175.0,32.468,32.5062,32.4527,32.4985,137175.0
2019-06-05 12:20:00,42.56,42.59,42.55,42.58,80171.0,32.4985,32.5214,32.4909,32.5138,80171.0
2019-06-05 12:25:00,42.58,42.64,42.57,42.62,144531.0,32.5138,32.5596,32.5062,32.5444,144531.0
2019-06-05 12:30:00,42.62,42.62,42.59,42.61,247314.0,32.5444,32.5444,32.5214,32.5367,247314.0
2019-06-05 12:35:00,42.61,42.67,42.58,42.66,147768.0,32.5367,32.5825,32.5138,32.5749,147768.0
2019-06-05 12:40:00,42.65,42.67,42.64,42.66,115902.0,32.5673,32.5825,32.5596,32.5749,115902.0
2019-06-05 12:45:00,42.66,42.69,42.64,42.67,99307.0,32.5749,32.5978,32.5596,32.5825,99307.0
2019-06-05 12:50:00,42.68,42.74,42.68,42.74,135564.0,32.5902,32.636,32.5902,32.636,135564.0
2019-06-05 12:55:00,42.74,42.78,42.7,42.71,163441.0,32.636,32.6665,32.6054,32.6131,163441.0
2019-06-05 13:00:00,42.71,42.76,42.7,42.74,239581.0,32.6131,32.6513,32.6054,32.636,239581.0
2019-06-05 13:05:00,42.74,42.76,42.73,42.74,71821.0,32.636,32.6513,32.6283,32.636,71821.0
2019-06-05 13:10:00,42.74,42.75,42.71,42.71,76327.0,32.636,32.6436,32.6131,32.6131,76327.0
2019-06-05 13:15:00,42.71,42.72,42.63,42.65,126033.0,32.6131,32.6207,32.552,32.5673,126033.0
2019-06-05 13:20:00,42.65,42.7,42.65,42.67,58895.0,32.5673,32.6054,32.5673,32.5825,58895.0
2019-06-05 13:25:00,42.67,42.69,42.65,42.67,89359.0,32.5825,32.5978,32.5673,32.5825,89359.0
2019-06-05 13:30:00,42.67,42.71,42.66,42.7,90669.0,32.5825,32.6131,32.5749,32.6054,90669.0
2019-06-05 13:35:00,42.71,42.71,42.67,42.69,164666.0,32.6131,32.6131,32.5825,32.5978,164666.0
2019-06-05 13:40:00,42.69,42.72,42.66,42.71,80751.0,32.5978,32.6207,32.5749,32.6131,80751.0
2019-06-05 13:45:00,42.72,42.72,42.67,42.67,65350.0,32.6207,32.6207,32.5825,32.5825,65350.0
2019-06-05 13:50:00,42.66,42.69,42.65,42.66,60369.0,32.5749,32.5978,32.5673,32.5749,60369.0
2019-06-05 13:55:00,42.65,42.66,42.61,42.63,91104.0,32.5673,32.5749,32.5367,32.552,91104.0
2019-06-05 14:00:00,42.63,42.63,42.57,42.6,101272.0,32.552,32.552,32.5062,32.5291,101272.0
2019-06-05 14:05:00,42.6,42.62,42.58,42.62,143812.0,32.5291,32.5444,32.5138,32.5444,143812.0
2019-06-05 14:10:00,42.61,42.69,42.6,42.65,200796.0,32.5367,32.5978,32.5291,32.5673,200796.0
2019-06-05 14:15:00,42.65,42.67,42.63,42.66,95492.0,32.5673,32.5825,32.552,32.5749,95492.0
2019-06-05 14:20:00,42.65,42.67,42.63,42.67,222249.0,32.5673,32.5825,32.552,32.5825,222249.0
2019-06-05 14:25:00,42.66,42.67,42.64,42.66,86423.0,32.5749,32.5825,32.5596,32.5749,86423.0
2019-06-05 14:30:00,42.66,42.68,42.65,42.66,78076.0,32.5749,32.5902,32.5673,32.5749,78076.0
2019-06-05 14:35:00,42.66,42.7,42.66,42.67,185202.0,32.5749,32.6054,32.5749,32.5825,185202.0
2019-06-05 14:40:00,42.68,42.69,42.63,42.63,79293.0,32.5902,32.5978,32.552,32.552,79293.0
2019-06-05 14:45:00,42.63,42.64,42.6,42.61,115813.0,32.552,32.5596,32.5291,32.5367,115813.0
2019-06-05 14:50:00,42.61,42.61,42.54,42.55,231806.0,32.5367,32.5367,32.4833,32.4909,231806.0
2019-06-05 14:55:00,42.56,42.56,42.53,42.53,142135.0,32.4985,32.4985,32.4756,32.4756,142135.0
2019-06-05 15:00:00,42.53,42.58,42.53,42.58,123498.0,32.4756,32.5138,32.4756,32.5138,123498.0
2019-06-05 15:05:00,42.58,42.61,42.55,42.57,160947.0,32.5138,32.5367,32.4909,32.5062,160947.0
2019-06-05 15:10:00,42.58,42.62,42.58,42.62,141468.0,32.5138,32.5444,32.5138,32.5444,141468.0
2019-06-05 15:15:00,42.62,42.66,42.61,42.64,154194.0,32.5444,32.5749,32.5367,32.5596,154194.0
2019-06-05 15:20:00,42.65,42.65,42.59,42.59,143615.0,32.5673,32.5673,32.5214,32.5214,143615.0
2019-06-05 15:25:00,42.59,42.61,42.57,42.58,167401.0,32.5214,32.5367,32.5062,32.5138,167401.0
2019-06-05 15:30:00,42.58,42.6,42.52,42.55,255332.0,32.5138,32.5291,32.468,32.4909,255332.0
2019-06-05 15:35:00,42.56,42.59,42.52,42.57,186673.0,32.4985,32.5214,32.468,32.5062,186673.0
2019-06-05 15:40:00,42.57,42.65,42.56,42.64,243079.0,32.5062,32.5673,32.4985,32.5596,243079.0
2019-06-05 15:45:00,42.64,42.65,42.59,42.59,331938.0,32.5596,32.5673,32.5214,32.5214,331938.0
2019-06-05 15:50:00,42.6,42.64,42.58,42.62,510530.0,32.5291,32.5596,32.5138,32.5444,510530.0
2019-06-05 15:55:00,42.62,42.63,42.47,42.51,1387761.0,32.5444,32.552,32.4298,32.4604,1387761.0
2019-06-06 09:30:00,42.8,42.8,42.49,42.53,300559.0,32.6818,32.6818,32.4451,32.4756,300559.0
2019-06-06 09:35:00,42.54,42.58,42.48,42.55,164238.0,32.4833,32.5138,32.4375,32.4909,164238.0
2019-06-06 09:40:00,42.55,42.76,42.54,42.75,209516.0,32.4909,32.6513,32.4833,32.6436,209516.0
2019-06-06 09:45:00,42.75,42.8,42.73,42.78,213886.0,32.6436,32.6818,32.6283,32.6665,213886.0
2019-06-06 09:50:00,42.79,42.86,42.73,42.81,193166.0,32.6742,32.7276,32.6283,32.6894,193166.0
2019-06-06 09:55:00,42.81,42.95,42.81,42.93,412088.0,32.6894,32.7963,32.6894,32.7811,412088.0
2019-06-06 10:00:00,42.93,42.94,42.83,42.92,188733.0,32.7811,32.7887,32.7047,32.7734,188733.0
2019-06-06 10:05:00,42.92,42.97,42.92,42.93,286375.0,32.7734,32.8116,32.7734,32.7811,286375.0
2019-06-06 10:10:00,42.93,42.97,42.86,42.97,338298.0,32.7811,32.8116,32.7276,32.8116,338298.0
2019-06-06 10:15:00,42.96,42.97,42.89,42.94,141550.0,32.804,32.8116,32.7505,32.7887,141550.0
2019-06-06 10:20:00,42.94,42.97,42.86,42.94,174977.0,32.7887,32.8116,32.7276,32.7887,174977.0
2019-06-06 10:25:00,42.94,42.97,42.88,42.88,212692.0,32.7887,32.8116,32.7429,32.7429,212692.0
2019-06-06 10:30:00,42.88,42.97,42.87,42.94,149204.0,32.7429,32.8116,32.7353,32.7887,149204.0
2019-06-06 10:35:00,42.94,42.95,42.89,42.94,200499.0,32.7887,32.7963,32.7505,32.7887,200499.0
2019-06-06 10:40:00,42.94,43.03,42.91,42.97,650581.0,32.7887,32.8574,32.7658,32.8116,650581.0
2019-06-06 10:45:00,42.97,43.08,42.96,43.07,274418.0,32.8116,32.8956,32.804,32.888,274418.0
2019-06-06 10:50:00,43.07,43.09,43.01,43.02,255161.0,32.888,32.9032,32.8422,32.8498,255161.0
2019-06-06 10:55:00,43.02,43.07,43.0,43.02,241778.0,32.8498,32.888,32.8345,32.8498,241778.0
2019-06-06 11:00:00,43.02,43.06,42.98,42.99,193660.0,32.8498,32.8803,32.8192,32.8269,193660.0
2019-06-06 11:05:00,42.99,43.04,42.97,43.03,161958.0,32.8269,32.8651,32.8116,32.8574,161958.0
2019-06-06 11:10:00,43.02,43.02,42.95,43.01,229174.0,32.8498,32.8498,32.7963,32.8422,229174.0
2019-06-06 11:15:00,43.01,43.03,42.94,42.94,182978.0,32.8422,32.8574,32.7887,32.7887,182978.0
2019-06-06 11:20:00,42.95,42.97,42.89,42.91,147844.0,32.7963,32.8116,32.7505,32.7658,147844.0
2019-06-06 11:25:00,42.9,42.92,42.86,42.89,127574.0,32.7582,32.7734,32.7276,32.7505,127574.0
2019-06-06 11:30:00,42.9,42.91,42.86,42.9,136948.0,32.7582,32.7658,32.7276,32.7582,136948.0
2019-06-06 11:35:00,42.9,42.93,42.88,42.89,245528.0,32.7582,32.7811,32.7429,32.7505,245528.0
2019-06-06 11:40:00,42.89,42.95,42.88,42.89,239082.0,32.7505,32.7963,32.7429,32.7505,239082.0
2019-06-06 11:45:00,42.89,42.92,42.79,42.8,216635.0,32.7505,32.7734,32.6742,32.6818,216635.0
2019-06-06 11:50:00,42.81,42.85,42.8,42.83,187074.0,32.6894,32.72,32.6818,32.7047,187074.0
2019-06-06 11:55:00,42.82,42.86,42.8,42.8,115768.0,32.6971,32.7276,32.6818,32.6818,115768.0
2019-06-06 12:00:00,42.8,42.83,42.79,42.82,112845.0,32.6818,32.7047,32.6742,32.6971,112845.0
2019-06-06 12:05:00,42.82,42.89,42.81,42.89,179426.0,32.6971,32.7505,32.6894,32.7505,179426.0
2019-06-06 12:10:00,42.88,42.93,42.87,42.93,112595.0,32.7429,32.7811,32.7353,32.7811,112595.0
2019-06-06 12:15:00,42.93,42.95,42.91,42.95,74934.0,32.7811,32.7963,32.7658,32.7963,74934.0
2019-06-06 12:20:00,42.95,42.95,42.88,42.89,104712.0,32.7963,32.7963,32.7429,32.7505,104712.0
2019-06-06 12:25:00,42.9,42.92,42.85,42.9,213042.0,32.7582,32.7734,32.72,32.7582,213042.0
2019-06-06 12:30:00,42.9,42.93,42.9,42.93,74227.0,32.7582,32.7811,32.7582,32.7811,74227.0
2019-06-06 12:35:00,42.93,42.93,42.87,42.88,121817.0,32.7811,32.7811,32.7353,32.7429,121817.0
2019-06-06 12:40:00,42.87,42.88,42.84,42.84,94246.0,32.7353,32.7429,32.7123,32.7123,94246.0
2019-06-06 12:45:00,42.84,42.86,42.82,42.83,113401.0,32.7123,32.7276,32.6971,32.7047,113401.0
2019-06-06 12:50:00,42.82,42.86,42.81,42.85,88195.0,32.6971,32.7276,32.6894,32.72,88195.0
2019-06-06 12:55:00,42.85,42.85,42.81,42.83,142098.0,32.72,32.72,32.6894,32.7047,142098.0
2019-06-06 13:00:00,42.83,42.84,42.82,42.83,121577.0,32.7047,32.7123,32.6971,32.7047,121577.0
2019-06-06 13:05:00,42.83,42.85,42.82,42.84,412070.0,32.7047,32.72,32.6971,32.7123,412070.0
2019-06-06 13:10:00,42.84,42.84,42.77,42.77,216979.0,32.7123,32.7123,32.6589,32.6589,216979.0
2019-06-06 13:15:00,42.77,42.78,42.69,42.74,326208.0,32.6589,32.6665,32.5978,32.636,326208.0
2019-06-06 13:20:00,42.75,42.81,42.73,42.78,155510.0,32.6436,32.6894,32.6283,32.6665,155510.0
2019-06-06 13:25:00,42.78,42.79,42.75,42.79,273224.0,32.6665,32.6742,32.6436,32.6742,273224.0
2019-06-06 13:30:00,42.79,42.82,42.78,42.79,121980.0,32.6742,32.6971,32.6665,32.6742,121980.0
2019-06-06 13:35:00,42.8,42.83,42.79,42.81,134204.0,32.6818,32.7047,32.6742,32.6894,134204.0
2019-06-06 13:40:00,42.81,42.85,42.79,42.85,160951.0,32.6894,32.72,32.6742,32.72,160951.0
2019-06-06 13:45:00,42.85,42.85,42.8,42.82,143591.0,32.72,32.72,32.6818,32.6971,143591.0
2019-06-06 13:50:00,42.81,42.84,42.81,42.83,132354.0,32.6894,32.7123,32.6894,32.7047,132354.0
2019-06-06 13:55:00,42.84,42.85,42.79,42.82,116844.0,32.7123,32.72,32.6742,32.6971,116844.0
2019-06-06 14:00:00,42.82,42.82,42.77,42.8,117599.0,32.6971,32.6971,32.6589,32.6818,117599.0
2019-06-06 14:05:00,42.79,42.8,42.78,42.78,103985.0,32.6742,32.6818,32.6665,32.6665,103985.0
2019-06-06 14:10:00,42.79,42.82,42.78,42.79,118345.0,32.6742,32.6971,32.6665,32.6742,118345.0
2019-06-06 14:15:00,42.79,42.82,42.78,42.82,161604.0,32.6742,32.6971,32.6665,32.6971,161604.0
2019-06-06 14:20:00,42.81,42.84,42.8,42.82,144051.0,32.6894,32.7123,32.6818,32.6971,144051.0
2019-06-06 14:25:00,42.82,42.82,42.75,42.76,104684.0,32.6971,32.6971,32.6436,32.6513,104684.0
2019-06-06 14:30:00,42.76,42.82,42.73,42.79,395495.0,32.6513,32.6971,32.6283,32.6742,395495.0
2019-06-06 14:35:00,42.79,42.83,42.76,42.81,116352.0,32.6742,32.7047,32.6513,32.6894,116352.0
2019-06-06 14:40:00,42.8,42.86,42.79,42.86,385274.0,32.6818,32.7276,32.6742,32.7276,385274.0
2019-06-06 14:45:00,42.86,42.86,42.75,42.75,132336.0,32.7276,32.7276,32.6436,32.6436,132336.0
2019-06-06 14:50:00,42.76,42.81,42.75,42.78,146130.0,32.6513,32.6894,32.6436,32.6665,146130.0
2019-06-06 14:55:00,42.79,42.79,42.74,42.75,176308.0,32.6742,32.6742,32.636,32.6436,176308.0
2019-06-06 15:00:00,42.75,42.77,42.7,42.73,174400.0,32.6436,32.6589,32.6054,32.6283,174400.0
2019-06-06 15:05:00,42.73,42.8,42.72,42.78,115837.0,32.6283,32.6818,32.6207,32.6665,115837.0
2019-06-06 15:10:00,42.78,42.79,42.75,42.78,128233.0,32.6665,32.6742,32.6436,32.6665,128233.0
2019-06-06 15:15:00,42.78,42.84,42.77,42.83,342251.0,32.6665,32.7123,32.6589,32.7047,342251.0
2019-06-06 15:20:00,42.83,42.86,42.81,42.84,186706.0,32.7047,32.7276,32.6894,32.7123,186706.0
2019-06-06 15:25:00,42.84,42.88,42.83,42.87,182782.0,32.7123,32.7429,32.7047,32.7353,182782.0
2019-06-06 15:30:00,42.87,42.97,42.86,42.94,260855.0,32.7353,32.8116,32.7276,32.7887,260855.0
2019-06-06 15:35:00,42.94,42.96,42.88,42.93,419288.0,32.7887,32.804,32.7429,32.7811,419288.0
2019-06-06 15:40:00,42.93,42.93,42.86,42.87,330142.0,32.7811,32.7811,32.7276,32.7353,330142.0
2019-06-06 15:45:00,42.86,42.88,42.84,42.88,608439.0,32.7276,32.7429,32.7123,32.7429,608439.0
2019-06-06 15:50:00,42.88,42.88,42.75,42.78,683539.0,32.7429,32.7429,32.6436,32.6665,683539.0
2019-06-06 15:55:00,42.78,42.79,42.69,42.76,1410342.0,32.6665,32.6742,32.5978,32.6513,1410342.0
2019-06-07 09:30:00,42.98,43.14,42.98,43.05,746946.0,32.8192,32.9414,32.8192,32.8727,746946.0
2019-06-07 09:35:00,43.04,43.1,43.01,43.05,427889.0,32.8651,32.9109,32.8422,32.8727,427889.0
2019-06-07 09:40:00,43.06,43.08,42.89,42.9,246472.0,32.8803,32.8956,32.7505,32.7582,246472.0
2019-06-07 09:45:00,42.89,43.02,42.86,43.02,268758.0,32.7505,32.8498,32.7276,32.8498,268758.0
2019-06-07 09:50:00,43.02,43.08,42.98,43.05,243720.0,32.8498,32.8956,32.8192,32.8727,243720.0
2019-06-07 09:55:00,43.05,43.1,43.04,43.07,188296.0,32.8727,32.9109,32.8651,32.888,188296.0
2019-06-07 10:00:00,43.07,43.09,43.01,43.08,197219.0,32.888,32.9032,32.8422,32.8956,197219.0
2019-06-07 10:05:00,43.08,43.16,43.07,43.12,209693.0,32.8956,32.9567,32.888,32.9261,209693.0
2019-06-07 10:10:00,43.12,43.13,43.04,43.05,123923.0,32.9261,32.9338,32.8651,32.8727,123923.0
2019-06-07 10:15:00,43.04,43.09,43.02,43.06,109376.0,32.8651,32.9032,32.8498,32.8803,109376.0
2019-06-07 10:20:00,43.06,43.12,43.05,43.11,171952.0,32.8803,32.9261,32.8727,32.9185,171952.0
2019-06-07 10:25:00,43.11,43.12,43.07,43.12,144438.0,32.9185,32.9261,32.888,32.9261,144438.0
2019-06-07 10:30:00,43.11,43.2,43.11,43.2,219022.0,32.9185,32.9872,32.9185,32.9872,219022.0
2019-06-07 10:35:00,43.2,43.2,43.15,43.18,231572.0,32.9872,32.9872,32.9491,32.972,231572.0
2019-06-07 10:40:00,43.18,43.19,43.11,43.19,181897.0,32.972,32.9796,32.9185,32.9796,181897.0
2019-06-07 10:45:00,43.18,43.21,43.16,43.18,179716.0,32.972,32.9949,32.9567,32.972,179716.0
2019-06-07 10:50:00,43.18,43.21,43.17,43.18,161968.0,32.972,32.9949,32.9643,32.972,161968.0
2019-06-07 10:55:00,43.18,43.24,43.17,43.23,1026482.0,32.972,33.0178,32.9643,33.0101,1026482.0
2019-06-07 11:00:00,43.23,43.25,43.2,43.21,179680.0,33.0101,33.0254,32.9872,32.9949,179680.0
2019-06-07 11:05:00,43.2,43.22,43.11,43.13,268651.0,32.9872,33.0025,32.9185,32.9338,268651.0
2019-06-07 11:10:00,43.12,43.16,43.11,43.15,223952.0,32.9261,32.9567,32.9185,32.9491,223952.0
2019-06-07 11:15:00,43.15,43.2,43.12,43.2,231199.0,32.9491,32.9872,32.9261,32.9872,231199.0
2019-06-07 11:20:00,43.2,43.21,43.16,43.16,375525.0,32.9872,32.9949,32.9567,32.9567,375525.0
2019-06-07 11:25:00,43.16,43.17,43.09,43.11,139458.0,32.9567,32.9643,32.9032,32.9185,139458.0
2019-06-07 11:30:00,43.11,43.14,43.07,43.09,154198.0,32.9185,32.9414,32.888,32.9032,154198.0
2019-06-07 11:35:00,43.09,43.11,43.06,43.06,179098.0,32.9032,32.9185,32.8803,32.8803,179098.0
2019-06-07 11:40:00,43.06,43.11,43.05,43.11,149130.0,32.8803,32.9185,32.8727,32.9185,149130.0
2019-06-07 11:45:00,43.11,43.14,43.1,43.11,146102.0,32.9185,32.9414,32.9109,32.9185,146102.0
2019-06-07 11:50:00,43.12,43.13,43.1,43.1,115871.0,32.9261,32.9338,32.9109,32.9109,115871.0
2019-06-07 11:55:00,43.11,43.11,43.06,43.08,136584.0,32.9185,32.9185,32.8803,32.8956,136584.0
2019-06-07 12:00:00,43.08,43.08,42.99,43.01,140475.0,32.8956,32.8956,32.8269,32.8422,140475.0
2019-06-07 12:05:00,43.01,43.09,43.0,43.09,239901.0,32.8422,32.9032,32.8345,32.9032,239901.0
2019-06-07 12:10:00,43.09,43.1,43.05,43.06,200192.0,32.9032,32.9109,32.8727,32.8803,200192.0
2019-06-07 12:15:00,43.05,43.06,42.99,43.0,161401.0,32.8727,32.8803,32.8269,32.8345,161401.0
2019-06-07 12:20:00,43.0,43.03,42.98,43.01,219882.0,32.8345,32.8574,32.8192,32.8422,219882.0
2019-06-07 12:25:00,43.01,43.07,43.0,43.07,78854.0,32.8422,32.888,32.8345,32.888,78854.0
2019-06-07 12:30:00,43.07,43.11,43.05,43.11,142359.0,32.888,32.9185,32.8727,32.9185,142359.0
2019-06-07 12:35:00,43.11,43.12,43.1,43.11,213082.0,32.9185,32.9261,32.9109,32.9185,213082.0
2019-06-07 12:40:00,43.1,43.13,43.1,43.11,116124.0,32.9109,32.9338,32.9109,32.9185,116124.0
2019-06-07 12:45:00,43.1,43.11,43.07,43.11,155020.0,32.9109,32.9185,32.888,32.9185,155020.0
2019-06-07 12:50:00,43.11,43.12,43.09,43.12,79905.0,32.9185,32.9261,32.9032,32.9261,79905.0
2019-06-07 12:55:00,43.12,43.13,43.1,43.13,103248.0,32.9261,32.9338,32.9109,32.9338,103248.0
2019-06-07 13:00:00,43.13,43.15,43.1,43.13,108205.0,32.9338,32.9491,32.9109,32.9338,108205.0
2019-06-07 13:05:00,43.13,43.15,43.12,43.13,145376.0,32.9338,32.9491,32.9261,32.9338,145376.0
2019-06-07 13:10:00,43.13,43.13,43.07,43.07,92664.0,32.9338,32.9338,32.888,32.888,92664.0
2019-06-07 13:15:00,43.07,43.1,43.06,43.09,93229.0,32.888,32.9109,32.8803,32.9032,93229.0
2019-06-07 13:20:00,43.09,43.12,43.04,43.07,169234.0,32.9032,32.9261,32.8651,32.888,169234.0
2019-06-07 13:25:00,43.07,43.07,43.04,43.05,70207.0,32.888,32.888,32.8651,32.8727,70207.0
2019-06-07 13:30:00,43.06,43.1,43.05,43.08,66213.0,32.8803,32.9109,32.8727,32.8956,66213.0
2019-06-07 13:35:00,43.08,43.09,43.07,43.09,74931.0,32.8956,32.9032,32.888,32.9032,74931.0
2019-06-07 13:40:00,43.09,43.11,43.08,43.11,97792.0,32.9032,32.9185,32.8956,32.9185,97792.0
2019-06-07 13:45:00,43.11,43.11,43.05,43.05,73961.0,32.9185,32.9185,32.8727,32.8727,73961.0
2019-06-07 13:50:00,43.05,43.07,43.05,43.05,71904.0,32.8727,32.888,32.8727,32.8727,71904.0
2019-06-07 13:55:00,43.05,43.07,43.05,43.05,89480.0,32.8727,32.888,32.8727,32.8727,89480.0
2019-06-07 14:00:00,43.05,43.06,43.03,43.03,52109.0,32.8727,32.8803,32.8574,32.8574,52109.0
2019-06-07 14:05:00,43.03,43.05,43.0,43.05,110704.0,32.8574,32.8727,32.8345,32.8727,110704.0
2019-06-07 14:10:00,43.05,43.05,43.03,43.04,133711.0,32.8727,32.8727,32.8574,32.8651,133711.0
2019-06-07 14:15:00,43.04,43.05,42.99,43.02,110511.0,32.8651,32.8727,32.8269,32.8498,110511.0
2019-06-07 14:20:00,43.03,43.1,43.02,43.09,73554.0,32.8574,32.9109,32.8498,32.9032,73554.0
2019-06-07 14:25:00,43.09,43.1,43.03,43.05,92466.0,32.9032,32.9109,32.8574,32.8727,92466.0
2019-06-07 14:30:00,43.04,43.05,43.02,43.02,107858.0,32.8651,32.8727,32.8498,32.8498,107858.0
2019-06-07 14:35:00,43.02,43.06,43.01,43.05,98392.0,32.8498,32.8803,32.8422,32.8727,98392.0
2019-06-07 14:40:00,43.05,43.06,43.03,43.04,141505.0,32.8727,32.8803,32.8574,32.8651,141505.0
2019-06-07 14:45:00,43.04,43.05,42.98,42.98,139439.0,32.8651,32.8727,32.8192,32.8192,139439.0
2019-06-07 14:50:00,42.99,43.03,42.97,43.01,101405.0,32.8269,32.8574,32.8116,32.8422,101405.0
2019-06-07 14:55:00,43.02,43.02,42.99,43.0,87018.0,32.8498,32.8498,32.8269,32.8345,87018.0
2019-06-07 15:00:00,42.99,43.04,42.97,43.0,104094.0,32.8269,32.8651,32.8116,32.8345,104094.0
2019-06-07 15:05:00,42.99,43.0,42.96,42.99,172414.0,32.8269,32.8345,32.804,32.8269,172414.0
2019-06-07 15:10:00,42.99,43.04,42.98,43.04,105990.0,32.8269,32.8651,32.8192,32.8651,105990.0
2019-06-07 15:15:00,43.03,43.04,43.01,43.02,118293.0,32.8574,32.8651,32.8422,32.8498,118293.0
2019-06-07 15:20:00,43.02,43.05,43.0,43.03,133394.0,32.8498,32.8727,32.8345,32.8574,133394.0
2019-06-07 15:25:00,43.04,43.06,43.03,43.05,84676.0,32.8651,32.8803,32.8574,32.8727,84676.0
2019-06-07 15:30:00,43.05,43.07,43.02,43.03,186388.0,32.8727,32.888,32.8498,32.8574,186388.0
2019-06-07 15:35:00,43.04,43.04,43.02,43.02,125699.0,32.8651,32.8651,32.8498,32.8498,125699.0
2019-06-07 15:40:00,43.03,43.08,43.01,43.02,252185.0,32.8574,32.8956,32.8422,32.8498,252185.0
2019-06-07 15:45:00,43.03,43.06,43.0,43.03,311886.0,32.8574,32.8803,32.8345,32.8574,311886.0
2019-06-07 15:50:00,43.03,43.05,42.95,42.98,441327.0,32.8574,32.8727,32.7963,32.8192,441327.0
2019-06-07 15:55:00,42.98,43.03,42.92,42.92,1213291.0,32.8192,32.8574,32.7734,32.7734,1213291.0
2019-06-10 09:30:00,43.24,43.24,42.87,42.96,644120.0,33.0178,33.0178,32.7353,32.804,644120.0
2019-06-10 09:35:00,42.96,43.01,42.85,42.9,187776.0,32.804,32.8422,32.72,32.7582,187776.0
2019-06-10 09:40:00,42.91,42.91,42.79,42.86,200610.0,32.7658,32.7658,32.6742,32.7276,200610.0
2019-06-10 09:45:00,42.87,42.88,42.72,42.8,145466.0,32.7353,32.7429,32.6207,32.6818,145466.0
2019-06-10 09:50:00,42.79,42.88,42.77,42.82,112046.0,32.6742,32.7429,32.6589,32.6971,112046.0
2019-06-10 09:55:00,42.82,42.85,42.74,42.77,145228.0,32.6971,32.72,32.636,32.6589,145228.0
2019-06-10 10:00:00,42.77,42.78,42.67,42.69,162830.0,32.6589,32.6665,32.5825,32.5978,162830.0
2019-06-10 10:05:00,42.69,42.77,42.67,42.71,154431.0,32.5978,32.6589,32.5825,32.6131,154431.0
2019-06-10 10:10:00,42.72,42.78,42.67,42.71,178886.0,32.6207,32.6665,32.5825,32.6131,178886.0
2019-06-10 10:15:00,42.71,42.77,42.69,42.75,150988.0,32.6131,32.6589,32.5978,32.6436,150988.0
2019-06-10 10:20:00,42.76,42.8,42.73,42.79,158753.0,32.6513,32.6818,32.6283,32.6742,158753.0
2019-06-10 10:25:00,42.79,42.86,42.78,42.81,156470.0,32.6742,32.7276,32.6665,32.6894,156470.0
2019-06-10 10:30:00,42.82,42.94,42.81,42.89,267173.0,32.6971,32.7887,32.6894,32.7505,267173.0
2019-06-10 10:35:00,42.89,43.0,42.89,42.98,174467.0,32.7505,32.8345,32.7505,32.8192,174467.0
2019-06-10 10:40:00,42.98,43.0,42.91,42.91,160097.0,32.8192,32.8345,32.7658,32.7658,160097.0
2019-06-10 10:45:00,42.91,42.93,42.84,42.85,118082.0,32.7658,32.7811,32.7123,32.72,118082.0
2019-06-10 10:50:00,42.86,42.89,42.81,42.82,96900.0,32.7276,32.7505,32.6894,32.6971,96900.0
2019-06-10 10:55:00,42.82,42.83,42.79,42.8,150687.0,32.6971,32.7047,32.6742,32.6818,150687.0
2019-06-10 11:00:00,42.8,42.84,42.79,42.82,132641.0,32.6818,32.7123,32.6742,32.6971,132641.0
2019-06-10 11:05:00,42.82,42.85,42.78,42.84,107713.0,32.6971,32.72,32.6665,32.7123,107713.0
2019-06-10 11:10:00,42.85,42.9,42.83,42.89,113030.0,32.72,32.7582,32.7047,32.7505,113030.0
2019-06-10 11:15:00,42.88,42.9,42.85,42.87,100919.0,32.7429,32.7582,32.72,32.7353,100919.0
2019-06-10 11:20:00,42.87,42.87,42.84,42.87,108319.0,32.7353,32.7353,32.7123,32.7353,108319.0
2019-06-10 11:25:00,42.87,42.95,42.87,42.95,126808.0,32.7353,32.7963,32.7353,32.7963,126808.0
2019-06-10 11:30:00,42.96,43.02,42.94,42.98,243802.0,32.804,32.8498,32.7887,32.8192,243802.0
2019-06-10 11:35:00,42.99,43.02,42.95,42.99,89072.0,32.8269,32.8498,32.7963,32.8269,89072.0
2019-06-10 11:40:00,42.99,43.05,42.98,43.03,90245.0,32.8269,32.8727,32.8192,32.8574,90245.0
2019-06-10 11:45:00,43.04,43.06,42.99,43.01,118566.0,32.8651,32.8803,32.8269,32.8422,118566.0
2019-06-10 11:50:00,43.01,43.04,43.0,43.03,108948.0,32.8422,32.8651,32.8345,32.8574,108948.0
2019-06-10 11:55:00,43.03,43.03,43.01,43.02,75396.0,32.8574,32.8574,32.8422,32.8498,75396.0
2019-06-10 12:00:00,43.02,43.03,42.98,43.02,72334.0,32.8498,32.8574,32.8192,32.8498,72334.0
2019-06-10 12:05:00,43.01,43.06,43.01,43.05,79784.0,32.8422,32.8803,32.8422,32.8727,79784.0
2019-06-10 12:10:00,43.05,43.1,43.02,43.09,116875.0,32.8727,32.9109,32.8498,32.9032,116875.0
2019-06-10 12:15:00,43.09,43.15,43.09,43.13,133837.0,32.9032,32.9491,32.9032,32.9338,133837.0
2019-06-10 12:20:00,43.13,43.15,43.11,43.14,92540.0,32.9338,32.9491,32.9185,32.9414,92540.0
2019-06-10 12:25:00,43.15,43.2,43.14,43.18,94535.0,32.9491,32.9872,32.9414,32.972,94535.0
2019-06-10 12:30:00,43.18,43.2,43.17,43.2,140649.0,32.972,32.9872,32.9643,32.9872,140649.0
2019-06-10 12:35:00,43.2,43.2,43.15,43.18,95105.0,32.9872,32.9872,32.9491,32.972,95105.0
2019-06-10 12:40:00,43.18,43.2,43.17,43.2,87412.0,32.972,32.9872,32.9643,32.9872,87412.0
2019-06-10 12:45:00,43.19,43.19,43.14,43.16,94398.0,32.9796,32.9796,32.9414,32.9567,94398.0
2019-06-10 12:50:00,43.16,43.19,43.14,43.17,106796.0,32.9567,32.9796,32.9414,32.9643,106796.0
2019-06-10 12:55:00,43.18,43.2,43.14,43.15,116828.0,32.972,32.9872,32.9414,32.9491,116828.0
2019-06-10 13:00:00,43.16,43.18,43.13,43.13,192554.0,32.9567,32.972,32.9338,32.9338,192554.0
2019-06-10 13:05:00,43.14,43.14,43.09,43.12,110442.0,32.9414,32.9414,32.9032,32.9261,110442.0
2019-06-10 13:10:00,43.12,43.16,43.11,43.12,109400.0,32.9261,32.9567,32.9185,32.9261,109400.0
2019-06-10 13:15:00,43.12,43.13,43.1,43.12,78545.0,32.9261,32.9338,32.9109,32.9261,78545.0
2019-06-10 13:20:00,43.12,43.16,43.11,43.15,61184.0,32.9261,32.9567,32.9185,32.9491,61184.0
2019-06-10 13:25:00,43.15,43.19,43.14,43.19,71664.0,32.9491,32.9796,32.9414,32.9796,71664.0
2019-06-10 13:30:00,43.19,43.19,43.17,43.18,69882.0,32.9796,32.9796,32.9643,32.972,69882.0
2019-06-10 13:35:00,43.18,43.19,43.15,43.19,138130.0,32.972,32.9796,32.9491,32.9796,138130.0
2019-06-10 13:40:00,43.19,43.19,43.09,43.09,194382.0,32.9796,32.9796,32.9032,32.9032,194382.0
2019-06-10 13:45:00,43.09,43.16,43.09,43.15,156336.0,32.9032,32.9567,32.9032,32.9491,156336.0
2019-06-10 13:50:00,43.14,43.15,43.1,43.12,102429.0,32.9414,32.9491,32.9109,32.9261,102429.0
2019-06-10 13:55:00,43.12,43.14,43.11,43.13,103102.0,32.9261,32.9414,32.9185,32.9338,103102.0
2019-06-10 14:00:00,43.13,43.13,43.05,43.09,120137.0,32.9338,32.9338,32.8727,32.9032,120137.0
2019-06-10 14:05:00,43.09,43.11,43.04,43.06,145791.0,32.9032,32.9185,32.8651,32.8803,145791.0
2019-06-10 14:10:00,43.07,43.07,43.02,43.04,142824.0,32.888,32.888,32.8498,32.8651,142824.0
2019-06-10 14:15:00,43.04,43.05,43.02,43.04,153064.0,32.8651,32.8727,32.8498,32.8651,153064.0
2019-06-10 14:20:00,43.03,43.04,43.0,43.01,161323.0,32.8574,32.8651,32.8345,32.8422,161323.0
2019-06-10 14:25:00,43.0,43.06,43.0,43.02,167638.0,32.8345,32.8803,32.8345,32.8498,167638.0
2019-06-10 14:30:00,43.03,43.09,43.02,43.08,133251.0,32.8574,32.9032,32.8498,32.8956,133251.0
2019-06-10 14:35:00,43.07,43.09,43.05,43.08,152504.0,32.888,32.9032,32.8727,32.8956,152504.0
2019-06-10 14:40:00,43.08,43.09,43.05,43.08,116877.0,32.8956,32.9032,32.8727,32.8956,116877.0
2019-06-10 14:45:00,43.08,43.12,43.06,43.12,106139.0,32.8956,32.9261,32.8803,32.9261,106139.0
2019-06-10 14:50:00,43.11,43.11,43.07,43.09,91654.0,32.9185,32.9185,32.888,32.9032,91654.0
2019-06-10 14:55:00,43.08,43.12,43.06,43.12,148651.0,32.8956,32.9261,32.8803,32.9261,148651.0
2019-06-10 15:00:00,43.12,43.14,43.1,43.12,101708.0,32.9261,32.9414,32.9109,32.9261,101708.0
2019-06-10 15:05:00,43.12,43.15,43.11,43.14,84471.0,32.9261,32.9491,32.9185,32.9414,84471.0
2019-06-10 15:10:00,43.15,43.15,43.12,43.13,103540.0,32.9491,32.9491,32.9261,32.9338,103540.0
2019-06-10 15:15:00,43.14,43.16,43.13,43.16,118899.0,32.9414,32.9567,32.9338,32.9567,118899.0
2019-06-10 15:20:00,43.16,43.16,43.09,43.1,119843.0,32.9567,32.9567,32.9032,32.9109,119843.0
2019-06-10 15:25:00,43.11,43.12,43.06,43.09,171946.0,32.9185,32.9261,32.8803,32.9032,171946.0
2019-06-10 15:30:00,43.09,43.14,43.06,43.12,195129.0,32.9032,32.9414,32.8803,32.9261,195129.0
2019-06-10 15:35:00,43.12,43.13,43.06,43.06,241455.0,32.9261,32.9338,32.8803,32.8803,241455.0
2019-06-10 15:40:00,43.07,43.12,43.06,43.1,312931.0,32.888,32.9261,32.8803,32.9109,312931.0
2019-06-10 15:45:00,43.11,43.11,43.06,43.07,277298.0,32.9185,32.9185,32.8803,32.888,277298.0
2019-06-10 15:50:00,43.06,43.1,43.05,43.1,401053.0,32.8803,32.9109,32.8727,32.9109,401053.0
2019-06-10 15:55:00,43.09,43.1,43.05,43.05,693366.0,32.9032,32.9109,32.8727,32.8727,693366.0
2019-06-11 09:30:00,43.2,43.3,43.13,43.17,481572.0,32.9872,33.0636,32.9338,32.9643,481572.0
2019-06-11 09:35:00,43.18,43.28,43.14,43.19,205046.0,32.972,33.0483,32.9414,32.9796,205046.0
2019-06-11 09:40:00,43.19,43.3,43.16,43.24,217525.0,32.9796,33.0636,32.9567,33.0178,217525.0
2019-06-11 09:45:00,43.25,43.29,43.14,43.14,154830.0,33.0254,33.056,32.9414,32.9414,154830.0
2019-06-11 09:50:00,43.15,43.16,43.06,43.06,224932.0,32.9491,32.9567,32.8803,32.8803,224932.0
2019-06-11 09:55:00,43.07,43.11,43.0,43.06,181593.0,32.888,32.9185,32.8345,32.8803,181593.0
2019-06-11 10:00:00,43.06,43.08,43.0,43.03,96019.0,32.8803,32.8956,32.8345,32.8574,96019.0
2019-06-11 10:05:00,43.03,43.04,42.97,43.01,153530.0,32.8574,32.8651,32.8116,32.8422,153530.0
2019-06-11 10:10:00,43.01,43.05,42.97,43.05,108582.0,32.8422,32.8727,32.8116,32.8727,108582.0
2019-06-11 10:15:00,43.05,43.07,42.99,43.02,111984.0,32.8727,32.888,32.8269,32.8498,111984.0
2019-06-11 10:20:00,43.01,43.04,43.0,43.02,100368.0,32.8422,32.8651,32.8345,32.8498,100368.0
2019-06-11 10:25:00,43.02,43.14,43.01,43.13,127738.0,32.8498,32.9414,32.8422,32.9338,127738.0
2019-06-11 10:30:00,43.13,43.19,43.13,43.16,136820.0,32.9338,32.9796,32.9338,32.9567,136820.0
2019-06-11 10:35:00,43.15,43.15,43.05,43.06,127580.0,32.9491,32.9491,32.8727,32.8803,127580.0
2019-06-11 10:40:00,43.05,43.06,42.94,42.95,506480.0,32.8727,32.8803,32.7887,32.7963,506480.0
2019-06-11 10:45:00,42.96,42.98,42.86,42.88,264601.0,32.804,32.8192,32.7276,32.7429,264601.0
2019-06-11 10:50:00,42.88,42.88,42.64,42.69,1077378.0,32.7429,32.7429,32.5596,32.5978,1077378.0
2019-06-11 10:55:00,42.69,42.73,42.66,42.69,350688.0,32.5978,32.6283,32.5749,32.5978,350688.0
2019-06-11 11:00:00,42.69,42.78,42.68,42.7,211227.0,32.5978,32.6665,32.5902,32.6054,211227.0
2019-06-11 11:05:00,42.71,42.76,42.68,42.7,208244.0,32.6131,32.6513,32.5902,32.6054,208244.0
2019-06-11 11:10:00,42.7,42.76,42.69,42.72,153795.0,32.6054,32.6513,32.5978,32.6207,153795.0
2019-06-11 11:15:00,42.71,42.75,42.69,42.74,143453.0,32.6131,32.6436,32.5978,32.636,143453.0
2019-06-11 11:20:00,42.73,42.78,42.72,42.77,106409.0,32.6283,32.6665,32.6207,32.6589,106409.0
2019-06-11 11:25:00,42.77,42.8,42.76,42.78,127161.0,32.6589,32.6818,32.6513,32.6665,127161.0
2019-06-11 11:30:00,42.79,42.85,42.78,42.81,176486.0,32.6742,32.72,32.6665,32.6894,176486.0
2019-06-11 11:35:00,42.82,42.85,42.79,42.83,127464.0,32.6971,32.72,32.6742,32.7047,127464.0
2019-06-11 11:40:00,42.83,42.84,42.78,42.82,133290.0,32.7047,32.7123,32.6665,32.6971,133290.0
2019-06-11 11:45:00,42.81,42.83,42.74,42.77,153547.0,32.6894,32.7047,32.636,32.6589,153547.0
2019-06-11 11:50:00,42.78,42.84,42.77,42.83,110057.0,32.6665,32.7123,32.6589,32.7047,110057.0
2019-06-11 11:55:00,42.83,42.84,42.77,42.77,177752.0,32.7047,32.7123,32.6589,32.6589,177752.0
2019-06-11 12:00:00,42.77,42.79,42.73,42.75,194329.0,32.6589,32.6742,32.6283,32.6436,194329.0
2019-06-11 12:05:00,42.75,42.79,42.73,42.76,126116.0,32.6436,32.6742,32.6283,32.6513,126116.0
2019-06-11 12:10:00,42.76,42.76,42.68,42.69,119426.0,32.6513,32.6513,32.5902,32.5978,119426.0
2019-06-11 12:15:00,42.69,42.69,42.64,42.68,151483.0,32.5978,32.5978,32.5596,32.5902,151483.0
2019-06-11 12:20:00,42.68,42.72,42.67,42.7,102370.0,32.5902,32.6207,32.5825,32.6054,102370.0
2019-06-11 12:25:00,42.7,42.72,42.68,42.7,106390.0,32.6054,32.6207,32.5902,32.6054,106390.0
2019-06-11 12:30:00,42.71,42.75,42.7,42.72,124812.0,32.6131,32.6436,32.6054,32.6207,124812.0
2019-06-11 12:35:00,42.71,42.72,42.7,42.72,116770.0,32.6131,32.6207,32.6054,32.6207,116770.0
2019-06-11 12:40:00,42.71,42.71,42.68,42.69,103182.0,32.6131,32.6131,32.5902,32.5978,103182.0
2019-06-11 12:45:00,42.69,42.7,42.65,42.66,78931.0,32.5978,32.6054,32.5673,32.5749,78931.0
2019-06-11 12:50:00,42.65,42.66,42.63,42.65,164427.0,32.5673,32.5749,32.552,32.5673,164427.0
2019-06-11 12:55:00,42.65,42.67,42.63,42.66,88977.0,32.5673,32.5825,32.552,32.5749,88977.0
2019-06-11 13:00:00,42.65,42.7,42.64,42.69,116145.0,32.5673,32.6054,32.5596,32.5978,116145.0
2019-06-11 13:05:00,42.69,42.7,42.64,42.64,185360.0,32.5978,32.6054,32.5596,32.5596,185360.0
2019-06-11 13:10:00,42.64,42.66,42.63,42.65,105751.0,32.5596,32.5749,32.552,32.5673,105751.0
2019-06-11 13:15:00,42.65,42.65,42.59,42.61,217488.0,32.5673,32.5673,32.5214,32.5367,217488.0
2019-06-11 13:20:00,42.6,42.61,42.57,42.59,192421.0,32.5291,32.5367,32.5062,32.5214,192421.0
2019-06-11 13:25:00,42.59,42.61,42.58,42.59,173949.0,32.5214,32.5367,32.5138,32.5214,173949.0
2019-06-11 13:30:00,42.59,42.66,42.59,42.64,138738.0,32.5214,32.5749,32.5214,32.5596,138738.0
2019-06-11 13:35:00,42.64,42.64,42.6,42.63,188636.0,32.5596,32.5596,32.5291,32.552,188636.0
2019-06-11 13:40:00,42.63,42.69,42.62,42.67,80793.0,32.552,32.5978,32.5444,32.5825,80793.0
2019-06-11 13:45:00,42.67,42.67,42.64,42.66,105634.0,32.5825,32.5825,32.5596,32.5749,105634.0
2019-06-11 13:50:00,42.66,42.68,42.61,42.62,316094.0,32.5749,32.5902,32.5367,32.5444,316094.0
2019-06-11 13:55:00,42.62,42.66,42.61,42.65,156668.0,32.5444,32.5749,32.5367,32.5673,156668.0
2019-06-11 14:00:00,42.65,42.71,42.64,42.7,140980.0,32.5673,32.6131,32.5596,32.6054,140980.0
2019-06-11 14:05:00,42.7,42.7,42.66,42.66,117156.0,32.6054,32.6054,32.5749,32.5749,117156.0
2019-06-11 14:10:00,42.66,42.71,42.65,42.71,111017.0,32.5749,32.6131,32.5673,32.6131,111017.0
2019-06-11 14:15:00,42.72,42.73,42.7,42.73,83744.0,32.6207,32.6283,32.6054,32.6283,83744.0
2019-06-11 14:20:00,42.72,42.73,42.7,42.71,90950.0,32.6207,32.6283,32.6054,32.6131,90950.0
2019-06-11 14:25:00,42.7,42.71,42.67,42.68,123904.0,32.6054,32.6131,32.5825,32.5902,123904.0
2019-06-11 14:30:00,42.67,42.71,42.67,42.68,172544.0,32.5825,32.6131,32.5825,32.5902,172544.0
2019-06-11 14:35:00,42.67,42.68,42.63,42.64,115311.0,32.5825,32.5902,32.552,32.5596,115311.0
2019-06-11 14:40:00,42.64,42.67,42.63,42.66,93695.0,32.5596,32.5825,32.552,32.5749,93695.0
2019-06-11 14:45:00,42.66,42.67,42.63,42.64,77779.0,32.5749,32.5825,32.552,32.5596,77779.0
2019-06-11 14:50:00,42.64,42.66,42.58,42.59,122554.0,32.5596,32.5749,32.5138,32.5214,122554.0
2019-06-11 14:55:00,42.59,42.61,42.58,42.61,97122.0,32.5214,32.5367,32.5138,32.5367,97122.0
2019-06-11 15:00:00,42.6,42.63,42.57,42.59,118982.0,32.5291,32.552,32.5062,32.5214,118982.0
2019-06-11 15:05:00,42.6,42.65,42.59,42.65,116137.0,32.5291,32.5673,32.5214,32.5673,116137.0
2019-06-11 15:10:00,42.65,42.65,42.62,42.62,124334.0,32.5673,32.5673,32.5444,32.5444,124334.0
2019-06-11 15:15:00,42.63,42.66,42.62,42.63,92449.0,32.552,32.5749,32.5444,32.552,92449.0
2019-06-11 15:20:00,42.63,42.64,42.59,42.61,145488.0,32.552,32.5596,32.5214,32.5367,145488.0
2019-06-11 15:25:00,42.62,42.64,42.61,42.63,186272.0,32.5444,32.5596,32.5367,32.552,186272.0
2019-06-11 15:30:00,42.63,42.64,42.6,42.62,287292.0,32.552,32.5596,32.5291,32.5444,287292.0
2019-06-11 15:35:00,42.62,42.63,42.61,42.63,210875.0,32.5444,32.552,32.5367,32.552,210875.0
2019-06-11 15:40:00,42.63,42.63,42.59,42.59,196072.0,32.552,32.552,32.5214,32.5214,196072.0
2019-06-11 15:45:00,42.59,42.6,42.56,42.56,308959.0,32.5214,32.5291,32.4985,32.4985,308959.0
2019-06-11 15:50:00,42.57,42.65,42.55,42.65,489921.0,32.5062,32.5673,32.4909,32.5673,489921.0
2019-06-11 15:55:00,42.64,42.67,42.61,42.67,744028.0,32.5596,32.5825,32.5367,32.5825,744028.0
2019-06-12 09:30:00,42.47,42.65,42.46,42.6,840402.0,32.4298,32.5673,32.4222,32.5291,840402.0
2019-06-12 09:35:00,42.6,42.75,42.59,42.75,293471.0,32.5291,32.6436,32.5214,32.6436,293471.0
2019-06-12 09:40:00,42.74,42.77,42.61,42.61,234868.0,32.636,32.6589,32.5367,32.5367,234868.0
2019-06-12 09:45:00,42.62,42.74,42.58,42.7,273018.0,32.5444,32.636,32.5138,32.6054,273018.0
2019-06-12 09:50:00,42.7,42.7,42.61,42.65,157278.0,32.6054,32.6054,32.5367,32.5673,157278.0
2019-06-12 09:55:00,42.65,42.71,42.64,42.66,161390.0,32.5673,32.6131,32.5596,32.5749,161390.0
2019-06-12 10:00:00,42.66,42.73,42.66,42.69,137269.0,32.5749,32.6283,32.5749,32.5978,137269.0
2019-06-12 10:05:00,42.69,42.73,42.66,42.71,159909.0,32.5978,32.6283,32.5749,32.6131,159909.0
2019-06-12 10:10:00,42.71,42.76,42.7,42.75,124798.0,32.6131,32.6513,32.6054,32.6436,124798.0
2019-06-12 10:15:00,42.74,42.78,42.72,42.76,110939.0,32.636,32.6665,32.6207,32.6513,110939.0
2019-06-12 10:20:00,42.76,42.83,42.76,42.8,109770.0,32.6513,32.7047,32.6513,32.6818,109770.0
2019-06-12 10:25:00,42.81,42.82,42.76,42.77,104129.0,32.6894,32.6971,32.6513,32.6589,104129.0
2019-06-12 10:30:00,42.77,42.8,42.75,42.79,93231.0,32.6589,32.6818,32.6436,32.6742,93231.0
2019-06-12 10:35:00,42.79,42.84,42.78,42.83,102900.0,32.6742,32.7123,32.6665,32.7047,102900.0
2019-06-12 10:40:00,42.83,42.83,42.79,42.82,116172.0,32.7047,32.7047,32.6742,32.6971,116172.0
2019-06-12 10:45:00,42.82,42.87,42.81,42.83,107102.0,32.6971,32.7353,32.6894,32.7047,107102.0
2019-06-12 10:50:00,42.83,42.87,42.81,42.84,95135.0,32.7047,32.7353,32.6894,32.7123,95135.0
2019-06-12 10:55:00,42.83,42.88,42.82,42.84,117448.0,32.7047,32.7429,32.6971,32.7123,117448.0
2019-06-12 11:00:00,42.83,42.89,42.82,42.89,118970.0,32.7047,32.7505,32.6971,32.7505,118970.0
2019-06-12 11:05:00,42.89,42.89,42.79,42.8,104381.0,32.7505,32.7505,32.6742,32.6818,104381.0
2019-06-12 11:10:00,42.79,42.85,42.78,42.81,107115.0,32.6742,32.72,32.6665,32.6894,107115.0
2019-06-12 11:15:00,42.81,42.81,42.75,42.79,142096.0,32.6894,32.6894,32.6436,32.6742,142096.0
2019-06-12 11:20:00,42.79,42.81,42.75,42.8,107398.0,32.6742,32.6894,32.6436,32.6818,107398.0
2019-06-12 11:25:00,42.81,42.87,42.8,42.86,136885.0,32.6894,32.7353,32.6818,32.7276,136885.0
2019-06-12 11:30:00,42.86,42.88,42.85,42.87,98535.0,32.7276,32.7429,32.72,32.7353,98535.0
2019-06-12 11:35:00,42.87,42.87,42.8,42.83,119299.0,32.7353,32.7353,32.6818,32.7047,119299.0
2019-06-12 11:40:00,42.82,42.85,42.81,42.82,81193.0,32.6971,32.72,32.6894,32.6971,81193.0
2019-06-12 11:45:00,42.82,42.83,42.79,42.79,102949.0,32.6971,32.7047,32.6742,32.6742,102949.0
2019-06-12 11:50:00,42.8,42.81,42.77,42.77,105162.0,32.6818,32.6894,32.6589,32.6589,105162.0
2019-06-12 11:55:00,42.77,42.8,42.76,42.79,158986.0,32.6589,32.6818,32.6513,32.6742,158986.0
2019-06-12 12:00:00,42.79,42.83,42.76,42.77,84807.0,32.6742,32.7047,32.6513,32.6589,84807.0
2019-06-12 12:05:00,42.77,42.83,42.76,42.79,98080.0,32.6589,32.7047,32.6513,32.6742,98080.0
2019-06-12 12:10:00,42.79,42.85,42.79,42.85,87533.0,32.6742,32.72,32.6742,32.72,87533.0
2019-06-12 12:15:00,42.85,42.89,42.85,42.86,83005.0,32.72,32.7505,32.72,32.7276,83005.0
2019-06-12 12:20:00,42.86,42.91,42.85,42.89,71973.0,32.7276,32.7658,32.72,32.7505,71973.0
2019-06-12 12:25:00,42.89,42.94,42.88,42.93,66847.0,32.7505,32.7887,32.7429,32.7811,66847.0
2019-06-12 12:30:00,42.94,42.95,42.91,42.93,90677.0,32.7887,32.7963,32.7658,32.7811,90677.0
2019-06-12 12:35:00,42.93,42.93,42.9,42.92,69562.0,32.7811,32.7811,32.7582,32.7734,69562.0
2019-06-12 12:40:00,42.92,42.93,42.89,42.91,50766.0,32.7734,32.7811,32.7505,32.7658,50766.0
2019-06-12 12:45:00,42.91,42.95,42.91,42.94,82002.0,32.7658,32.7963,32.7658,32.7887,82002.0
2019-06-12 12:50:00,42.93,42.97,42.92,42.94,79357.0,32.7811,32.8116,32.7734,32.7887,79357.0
2019-06-12 12:55:00,42.95,42.97,42.93,42.96,67522.0,32.7963,32.8116,32.7811,32.804,67522.0
2019-06-12 13:00:00,42.96,42.97,42.94,42.97,85796.0,32.804,32.8116,32.7887,32.8116,85796.0
2019-06-12 13:05:00,42.97,42.98,42.95,42.97,91729.0,32.8116,32.8192,32.7963,32.8116,91729.0
2019-06-12 13:10:00,42.97,42.97,42.93,42.93,88784.0,32.8116,32.8116,32.7811,32.7811,88784.0
2019-06-12 13:15:00,42.93,42.95,42.92,42.95,76577.0,32.7811,32.7963,32.7734,32.7963,76577.0
2019-06-12 13:20:00,42.95,42.97,42.94,42.95,55380.0,32.7963,32.8116,32.7887,32.7963,55380.0
2019-06-12 13:25:00,42.95,42.96,42.93,42.96,81773.0,32.7963,32.804,32.7811,32.804,81773.0
2019-06-12 13:30:00,42.96,42.98,42.94,42.98,93371.0,32.804,32.8192,32.7887,32.8192,93371.0
2019-06-12 13:35:00,42.98,42.98,42.94,42.95,70441.0,32.8192,32.8192,32.7887,32.7963,70441.0
2019-06-12 13:40:00,42.94,42.96,42.93,42.95,44455.0,32.7887,32.804,32.7811,32.7963,44455.0
2019-06-12 13:45:00,42.95,42.97,42.94,42.96,66864.0,32.7963,32.8116,32.7887,32.804,66864.0
2019-06-12 13:50:00,42.95,43.01,42.95,43.0,720051.0,32.7963,32.8422,32.7963,32.8345,720051.0
2019-06-12 13:55:00,43.0,43.0,42.96,42.97,84509.0,32.8345,32.8345,32.804,32.8116,84509.0
2019-06-12 14:00:00,42.97,42.99,42.94,42.99,124418.0,32.8116,32.8269,32.7887,32.8269,124418.0
2019-06-12 14:05:00,42.98,43.01,42.98,43.0,404580.0,32.8192,32.8422,32.8192,32.8345,404580.0
2019-06-12 14:10:00,42.99,43.01,42.99,43.01,387917.0,32.8269,32.8422,32.8269,32.8422,387917.0
2019-06-12 14:15:00,43.01,43.02,42.98,43.01,266928.0,32.8422,32.8498,32.8192,32.8422,266928.0
2019-06-12 14:20:00,43.01,43.05,42.98,43.05,395581.0,32.8422,32.8727,32.8192,32.8727,395581.0
2019-06-12 14:25:00,43.05,43.05,43.01,43.04,105275.0,32.8727,32.8727,32.8422,32.8651,105275.0
2019-06-12 14:30:00,43.03,43.09,43.02,43.09,127978.0,32.8574,32.9032,32.8498,32.9032,127978.0
2019-06-12 14:35:00,43.09,43.09,43.07,43.07,52610.0,32.9032,32.9032,32.888,32.888,52610.0
2019-06-12 14:40:00,43.08,43.08,43.04,43.05,101473.0,32.8956,32.8956,32.8651,32.8727,101473.0
2019-06-12 14:45:00,43.05,43.1,43.04,43.09,149121.0,32.8727,32.9109,32.8651,32.9032,149121.0
2019-06-12 14:50:00,43.1,43.11,43.09,43.09,112463.0,32.9109,32.9185,32.9032,32.9032,112463.0
2019-06-12 14:55:00,43.1,43.11,43.04,43.04,141234.0,32.9109,32.9185,32.8651,32.8651,141234.0
2019-06-12 15:00:00,43.05,43.05,43.0,43.02,116422.0,32.8727,32.8727,32.8345,32.8498,116422.0
2019-06-12 15:05:00,43.02,43.07,43.02,43.06,98478.0,32.8498,32.888,32.8498,32.8803,98478.0
2019-06-12 15:10:00,43.06,43.07,43.05,43.07,101681.0,32.8803,32.888,32.8727,32.888,101681.0
2019-06-12 15:15:00,43.07,43.12,43.06,43.12,491190.0,32.888,32.9261,32.8803,32.9261,491190.0
2019-06-12 15:20:00,43.12,43.14,43.11,43.13,149163.0,32.9261,32.9414,32.9185,32.9338,149163.0
2019-06-12 15:25:00,43.13,43.17,43.12,43.14,151132.0,32.9338,32.9643,32.9261,32.9414,151132.0
2019-06-12 15:30:00,43.13,43.14,43.09,43.1,316186.0,32.9338,32.9414,32.9032,32.9109,316186.0
2019-06-12 15:35:00,43.1,43.12,43.07,43.1,277420.0,32.9109,32.9261,32.888,32.9109,277420.0
2019-06-12 15:40:00,43.11,43.14,43.09,43.1,155660.0,32.9185,32.9414,32.9032,32.9109,155660.0
2019-06-12 15:45:00,43.1,43.11,43.08,43.09,235206.0,32.9109,32.9185,32.8956,32.9032,235206.0
2019-06-12 15:50:00,43.09,43.13,43.08,43.12,376931.0,32.9032,32.9338,32.8956,32.9261,376931.0
2019-06-12 15:55:00,43.13,43.14,43.06,43.1,782870.0,32.9338,32.9414,32.8803,32.9109,782870.0
2019-06-13 09:30:00,43.07,43.14,42.83,42.85,403424.0,32.888,32.9414,32.7047,32.72,403424.0
2019-06-13 09:35:00,42.85,42.87,42.77,42.85,172950.0,32.72,32.7353,32.6589,32.72,172950.0
2019-06-13 09:40:00,42.84,42.88,42.77,42.85,105932.0,32.7123,32.7429,32.6589,32.72,105932.0
2019-06-13 09:45:00,42.86,42.9,42.82,42.87,161912.0,32.7276,32.7582,32.6971,32.7353,161912.0
2019-06-13 09:50:00,42.87,42.89,42.72,42.75,161755.0,32.7353,32.7505,32.6207,32.6436,161755.0
2019-06-13 09:55:00,42.75,42.78,42.71,42.73,109196.0,32.6436,32.6665,32.6131,32.6283,109196.0
2019-06-13 10:00:00,42.74,42.78,42.67,42.68,127846.0,32.636,32.6665,32.5825,32.5902,127846.0
2019-06-13 10:05:00,42.67,42.69,42.56,42.59,262063.0,32.5825,32.5978,32.4985,32.5214,262063.0
2019-06-13 10:10:00,42.59,42.66,42.57,42.65,165171.0,32.5214,32.5749,32.5062,32.5673,165171.0
2019-06-13 10:15:00,42.65,42.69,42.62,42.65,99402.0,32.5673,32.5978,32.5444,32.5673,99402.0
2019-06-13 10:20:00,42.64,42.65,42.56,42.62,214973.0,32.5596,32.5673,32.4985,32.5444,214973.0
2019-06-13 10:25:00,42.62,42.65,42.58,42.63,120492.0,32.5444,32.5673,32.5138,32.552,120492.0
2019-06-13 10:30:00,42.64,42.67,42.61,42.62,281415.0,32.5596,32.5825,32.5367,32.5444,281415.0
2019-06-13 10:35:00,42.62,42.63,42.59,42.6,156902.0,32.5444,32.552,32.5214,32.5291,156902.0
2019-06-13 10:40:00,42.59,42.59,42.48,42.52,166183.0,32.5214,32.5214,32.4375,32.468,166183.0
2019-06-13 10:45:00,42.52,42.52,42.47,42.48,104428.0,32.468,32.468,32.4298,32.4375,104428.0
2019-06-13 10:50:00,42.48,42.53,42.46,42.52,253925.0,32.4375,32.4756,32.4222,32.468,253925.0
2019-06-13 10:55:00,42.52,42.52,42.46,42.46,86431.0,32.468,32.468,32.4222,32.4222,86431.0
2019-06-13 11:00:00,42.47,42.56,42.46,42.55,107031.0,32.4298,32.4985,32.4222,32.4909,107031.0
2019-06-13 11:05:00,42.55,42.56,42.47,42.47,133623.0,32.4909,32.4985,32.4298,32.4298,133623.0
2019-06-13 11:10:00,42.48,42.48,42.42,42.45,113892.0,32.4375,32.4375,32.3916,32.4145,113892.0
2019-06-13 11:15:00,42.46,42.46,42.41,42.44,95827.0,32.4222,32.4222,32.384,32.4069,95827.0
2019-06-13 11:20:00,42.43,42.54,42.43,42.52,97142.0,32.3993,32.4833,32.3993,32.468,97142.0
2019-06-13 11:25:00,42.52,42.55,42.5,42.54,93782.0,32.468,32.4909,32.4527,32.4833,93782.0
2019-06-13 11:30:00,42.54,42.56,42.53,42.54,91869.0,32.4833,32.4985,32.4756,32.4833,91869.0
2019-06-13 11:35:00,42.54,42.57,42.51,42.55,90823.0,32.4833,32.5062,32.4604,32.4909,90823.0
2019-06-13 11:40:00,42.55,42.56,42.49,42.5,115795.0,32.4909,32.4985,32.4451,32.4527,115795.0
2019-06-13 11:45:00,42.5,42.55,42.49,42.53,96832.0,32.4527,32.4909,32.4451,32.4756,96832.0
2019-06-13 11:50:00,42.52,42.54,42.51,42.52,47248.0,32.468,32.4833,32.4604,32.468,47248.0
2019-06-13 11:55:00,42.52,42.54,42.51,42.54,63166.0,32.468,32.4833,32.4604,32.4833,63166.0
2019-06-13 12:00:00,42.54,42.54,42.51,42.53,61288.0,32.4833,32.4833,32.4604,32.4756,61288.0
2019-06-13 12:05:00,42.53,42.58,42.52,42.55,80556.0,32.4756,32.5138,32.468,32.4909,80556.0
2019-06-13 12:10:00,42.56,42.58,42.54,42.57,42441.0,32.4985,32.5138,32.4833,32.5062,42441.0
2019-06-13 12:15:00,42.57,42.59,42.56,42.58,68720.0,32.5062,32.5214,32.4985,32.5138,68720.0
2019-06-13 12:20:00,42.58,42.58,42.54,42.55,75915.0,32.5138,32.5138,32.4833,32.4909,75915.0
2019-06-13 12:25:00,42.55,42.57,42.51,42.52,63228.0,32.4909,32.5062,32.4604,32.468,63228.0
2019-06-13 12:30:00,42.51,42.54,42.47,42.51,92988.0,32.4604,32.4833,32.4298,32.4604,92988.0
2019-06-13 12:35:00,42.52,42.54,42.51,42.52,64032.0,32.468,32.4833,32.4604,32.468,64032.0
2019-06-13 12:40:00,42.52,42.59,42.51,42.59,95273.0,32.468,32.5214,32.4604,32.5214,95273.0
2019-06-13 12:45:00,42.59,42.62,42.58,42.59,100196.0,32.5214,32.5444,32.5138,32.5214,100196.0
2019-06-13 12:50:00,42.59,42.63,42.58,42.63,63506.0,32.5214,32.552,32.5138,32.552,63506.0
2019-06-13 12:55:00,42.63,42.64,42.61,42.64,98351.0,32.552,32.5596,32.5367,32.5596,98351.0
2019-06-13 13:00:00,42.64,42.71,42.63,42.68,117532.0,32.5596,32.6131,32.552,32.5902,117532.0
2019-06-13 13:05:00,42.69,42.69,42.66,42.68,78813.0,32.5978,32.5978,32.5749,32.5902,78813.0
2019-06-13 13:10:00,42.68,42.68,42.62,42.63,65505.0,32.5902,32.5902,32.5444,32.552,65505.0
2019-06-13 13:15:00,42.63,42.66,42.61,42.66,132290.0,32.552,32.5749,32.5367,32.5749,132290.0
2019-06-13 13:20:00,42.66,42.66,42.63,42.63,73904.0,32.5749,32.5749,32.552,32.552,73904.0
2019-06-13 13:25:00,42.63,42.65,42.62,42.63,79020.0,32.552,32.5673,32.5444,32.552,79020.0
2019-06-13 13:30:00,42.63,42.64,42.58,42.59,73134.0,32.552,32.5596,32.5138,32.5214,73134.0
2019-06-13 13:35:00,42.59,42.6,42.56,42.58,65572.0,32.5214,32.5291,32.4985,32.5138,65572.0
2019-06-13 13:40:00,42.58,42.58,42.55,42.56,74672.0,32.5138,32.5138,32.4909,32.4985,74672.0
2019-06-13 13:45:00,42.55,42.6,42.55,42.59,84369.0,32.4909,32.5291,32.4909,32.5214,84369.0
2019-06-13 13:50:00,42.59,42.62,42.58,42.62,57307.0,32.5214,32.5444,32.5138,32.5444,57307.0
2019-06-13 13:55:00,42.62,42.63,42.6,42.6,84412.0,32.5444,32.552,32.5291,32.5291,84412.0
2019-06-13 14:00:00,42.61,42.61,42.59,42.61,50372.0,32.5367,32.5367,32.5214,32.5367,50372.0
2019-06-13 14:05:00,42.61,42.61,42.58,42.6,85395.0,32.5367,32.5367,32.5138,32.5291,85395.0
2019-06-13 14:10:00,42.6,42.61,42.59,42.59,103920.0,32.5291,32.5367,32.5214,32.5214,103920.0
2019-06-13 14:15:00,42.59,42.6,42.53,42.56,152738.0,32.5214,32.5291,32.4756,32.4985,152738.0
2019-06-13 14:20:00,42.56,42.6,42.55,42.59,81973.0,32.4985,32.5291,32.4909,32.5214,81973.0
2019-06-13 14:25:00,42.6,42.63,42.58,42.63,62317.0,32.5291,32.552,32.5138,32.552,62317.0
2019-06-13 14:30:00,42.63,42.63,42.59,42.59,50819.0,32.552,32.552,32.5214,32.5214,50819.0
2019-06-13 14:35:00,42.59,42.6,42.57,42.59,85347.0,32.5214,32.5291,32.5062,32.5214,85347.0
2019-06-13 14:40:00,42.59,42.63,42.58,42.63,145185.0,32.5214,32.552,32.5138,32.552,145185.0
2019-06-13 14:45:00,42.63,42.63,42.57,42.58,72480.0,32.552,32.552,32.5062,32.5138,72480.0
2019-06-13 14:50:00,42.58,42.6,42.56,42.57,56406.0,32.5138,32.5291,32.4985,32.5062,56406.0
2019-06-13 14:55:00,42.58,42.58,42.52,42.54,71452.0,32.5138,32.5138,32.468,32.4833,71452.0
2019-06-13 15:00:00,42.54,42.54,42.49,42.51,167436.0,32.4833,32.4833,32.4451,32.4604,167436.0
2019-06-13 15:05:00,42.51,42.53,42.47,42.48,110987.0,32.4604,32.4756,32.4298,32.4375,110987.0
2019-06-13 15:10:00,42.48,42.51,42.46,42.48,150071.0,32.4375,32.4604,32.4222,32.4375,150071.0
2019-06-13 15:15:00,42.47,42.47,42.44,42.44,106684.0,32.4298,32.4298,32.4069,32.4069,106684.0
2019-06-13 15:20:00,42.44,42.46,42.43,42.46,124873.0,32.4069,32.4222,32.3993,32.4222,124873.0
2019-06-13 15:25:00,42.46,42.46,42.43,42.44,139947.0,32.4222,32.4222,32.3993,32.4069,139947.0
2019-06-13 15:30:00,42.43,42.46,42.42,42.44,384780.0,32.3993,32.4222,32.3916,32.4069,384780.0
2019-06-13 15:35:00,42.44,42.45,42.42,42.44,352186.0,32.4069,32.4145,32.3916,32.4069,352186.0
2019-06-13 15:40:00,42.45,42.45,42.39,42.4,396867.0,32.4145,32.4145,32.3687,32.3764,396867.0
2019-06-13 15:45:00,42.4,42.42,42.38,42.38,266904.0,32.3764,32.3916,32.3611,32.3611,266904.0
2019-06-13 15:50:00,42.38,42.4,42.37,42.38,373119.0,32.3611,32.3764,32.3535,32.3611,373119.0
2019-06-13 15:55:00,42.38,42.52,42.36,42.51,880200.0,32.3611,32.468,32.3458,32.4604,880200.0
2019-06-14 09:30:00,42.52,42.71,42.48,42.65,351575.0,32.468,32.6131,32.4375,32.5673,351575.0
2019-06-14 09:35:00,42.65,42.71,42.6,42.67,135873.0,32.5673,32.6131,32.5291,32.5825,135873.0
2019-06-14 09:40:00,42.67,42.75,42.66,42.69,121886.0,32.5825,32.6436,32.5749,32.5978,121886.0
2019-06-14 09:45:00,42.69,42.73,42.61,42.64,106433.0,32.5978,32.6283,32.5367,32.5596,106433.0
2019-06-14 09:50:00,42.64,42.77,42.62,42.76,201751.0,32.5596,32.6589,32.5444,32.6513,201751.0
2019-06-14 09:55:00,42.76,42.81,42.69,42.79,288156.0,32.6513,32.6894,32.5978,32.6742,288156.0
2019-06-14 10:00:00,42.78,42.82,42.71,42.73,150868.0,32.6665,32.6971,32.6131,32.6283,150868.0
2019-06-14 10:05:00,42.74,42.82,42.69,42.82,118646.0,32.636,32.6971,32.5978,32.6971,118646.0
2019-06-14 10:10:00,42.81,42.85,42.78,42.8,118001.0,32.6894,32.72,32.6665,32.6818,118001.0
2019-06-14 10:15:00,42.79,42.82,42.76,42.8,127994.0,32.6742,32.6971,32.6513,32.6818,127994.0
2019-06-14 10:20:00,42.8,42.86,42.79,42.83,115305.0,32.6818,32.7276,32.6742,32.7047,115305.0
2019-06-14 10:25:00,42.83,42.83,42.75,42.75,146374.0,32.7047,32.7047,32.6436,32.6436,146374.0
2019-06-14 10:30:00,42.76,42.78,42.72,42.73,98177.0,32.6513,32.6665,32.6207,32.6283,98177.0
2019-06-14 10:35:00,42.74,42.74,42.62,42.64,206050.0,32.636,32.636,32.5444,32.5596,206050.0
2019-06-14 10:40:00,42.64,42.69,42.6,42.66,113362.0,32.5596,32.5978,32.5291,32.5749,113362.0
2019-06-14 10:45:00,42.65,42.69,42.63,42.67,200693.0,32.5673,32.5978,32.552,32.5825,200693.0
2019-06-14 10:50:00,42.68,42.72,42.68,42.7,115463.0,32.5902,32.6207,32.5902,32.6054,115463.0
2019-06-14 10:55:00,42.7,42.74,42.68,42.71,100923.0,32.6054,32.636,32.5902,32.6131,100923.0
2019-06-14 11:00:00,42.71,42.75,42.69,42.71,83990.0,32.6131,32.6436,32.5978,32.6131,83990.0
2019-06-14 11:05:00,42.72,42.74,42.68,42.69,83683.0,32.6207,32.636,32.5902,32.5978,83683.0
2019-06-14 11:10:00,42.68,42.69,42.64,42.66,71165.0,32.5902,32.5978,32.5596,32.5749,71165.0
2019-06-14 11:15:00,42.66,42.7,42.64,42.68,79585.0,32.5749,32.6054,32.5596,32.5902,79585.0
2019-06-14 11:20:00,42.68,42.72,42.67,42.69,94866.0,32.5902,32.6207,32.5825,32.5978,94866.0
2019-06-14 11:25:00,42.69,42.74,42.68,42.73,127575.0,32.5978,32.636,32.5902,32.6283,127575.0
2019-06-14 11:30:00,42.73,42.79,42.73,42.77,82538.0,32.6283,32.6742,32.6283,32.6589,82538.0
2019-06-14 11:35:00,42.77,42.77,42.74,42.76,65037.0,32.6589,32.6589,32.636,32.6513,65037.0
2019-06-14 11:40:00,42.76,42.77,42.73,42.74,101539.0,32.6513,32.6589,32.6283,32.636,101539.0
2019-06-14 11:45:00,42.74,42.78,42.72,42.77,109228.0,32.636,32.6665,32.6207,32.6589,109228.0
2019-06-14 11:50:00,42.77,42.8,42.73,42.75,217653.0,32.6589,32.6818,32.6283,32.6436,217653.0
2019-06-14 11:55:00,42.74,42.79,42.73,42.79,221983.0,32.636,32.6742,32.6283,32.6742,221983.0
2019-06-14 12:00:00,42.79,42.79,42.76,42.77,153551.0,32.6742,32.6742,32.6513,32.6589,153551.0
2019-06-14 12:05:00,42.77,42.79,42.77,42.78,57799.0,32.6589,32.6742,32.6589,32.6665,57799.0
2019-06-14 12:10:00,42.77,42.81,42.77,42.8,93418.0,32.6589,32.6894,32.6589,32.6818,93418.0
2019-06-14 12:15:00,42.8,42.84,42.79,42.84,142973.0,32.6818,32.7123,32.6742,32.7123,142973.0
2019-06-14 12:20:00,42.84,42.84,42.82,42.83,65924.0,32.7123,32.7123,32.6971,32.7047,65924.0
2019-06-14 12:25:00,42.82,42.84,42.82,42.82,94035.0,32.6971,32.7123,32.6971,32.6971,94035.0
2019-06-14 12:30:00,42.82,42.86,42.82,42.85,82538.0,32.6971,32.7276,32.6971,32.72,82538.0
2019-06-14 12:35:00,42.85,42.85,42.8,42.82,102972.0,32.72,32.72,32.6818,32.6971,102972.0
2019-06-14 12:40:00,42.82,42.84,42.8,42.81,121961.0,32.6971,32.7123,32.6818,32.6894,121961.0
2019-06-14 12:45:00,42.81,42.82,42.79,42.8,54257.0,32.6894,32.6971,32.6742,32.6818,54257.0
2019-06-14 12:50:00,42.8,42.8,42.77,42.79,57717.0,32.6818,32.6818,32.6589,32.6742,57717.0
2019-06-14 12:55:00,42.79,42.79,42.76,42.77,105934.0,32.6742,32.6742,32.6513,32.6589,105934.0
2019-06-14 13:00:00,42.78,42.79,42.76,42.77,50948.0,32.6665,32.6742,32.6513,32.6589,50948.0
2019-06-14 13:05:00,42.77,42.78,42.75,42.77,39329.0,32.6589,32.6665,32.6436,32.6589,39329.0
2019-06-14 13:10:00,42.77,42.78,42.71,42.72,55731.0,32.6589,32.6665,32.6131,32.6207,55731.0
2019-06-14 13:15:00,42.72,42.74,42.71,42.74,67821.0,32.6207,32.636,32.6131,32.636,67821.0
2019-06-14 13:20:00,42.74,42.76,42.72,42.73,110589.0,32.636,32.6513,32.6207,32.6283,110589.0
2019-06-14 13:25:00,42.73,42.75,42.71,42.73,49936.0,32.6283,32.6436,32.6131,32.6283,49936.0
2019-06-14 13:30:00,42.73,42.75,42.72,42.73,71537.0,32.6283,32.6436,32.6207,32.6283,71537.0
2019-06-14 13:35:00,42.73,42.76,42.72,42.76,62673.0,32.6283,32.6513,32.6207,32.6513,62673.0
2019-06-14 13:40:00,42.76,42.76,42.71,42.71,54958.0,32.6513,32.6513,32.6131,32.6131,54958.0
2019-06-14 13:45:00,42.71,42.72,42.69,42.72,143273.0,32.6131,32.6207,32.5978,32.6207,143273.0
2019-06-14 13:50:00,42.72,42.73,42.71,42.72,53669.0,32.6207,32.6283,32.6131,32.6207,53669.0
2019-06-14 13:55:00,42.72,42.73,42.69,42.71,72422.0,32.6207,32.6283,32.5978,32.6131,72422.0
2019-06-14 14:00:00,42.71,42.73,42.7,42.71,57135.0,32.6131,32.6283,32.6054,32.6131,57135.0
2019-06-14 14:05:00,42.71,42.72,42.68,42.69,54507.0,32.6131,32.6207,32.5902,32.5978,54507.0
2019-06-14 14:10:00,42.69,42.72,42.68,42.71,100916.0,32.5978,32.6207,32.5902,32.6131,100916.0
2019-06-14 14:15:00,42.71,42.74,42.7,42.73,135169.0,32.6131,32.636,32.6054,32.6283,135169.0
2019-06-14 14:20:00,42.72,42.73,42.71,42.73,68138.0,32.6207,32.6283,32.6131,32.6283,68138.0
2019-06-14 14:25:00,42.72,42.77,42.72,42.77,70810.0,32.6207,32.6589,32.6207,32.6589,70810.0
2019-06-14 14:30:00,42.77,42.78,42.75,42.77,71055.0,32.6589,32.6665,32.6436,32.6589,71055.0
2019-06-14 14:35:00,42.77,42.78,42.75,42.77,83809.0,32.6589,32.6665,32.6436,32.6589,83809.0
2019-06-14 14:40:00,42.77,42.77,42.72,42.75,64538.0,32.6589,32.6589,32.6207,32.6436,64538.0
2019-06-14 14:45:00,42.75,42.75,42.72,42.73,48961.0,32.6436,32.6436,32.6207,32.6283,48961.0
2019-06-14 14:50:00,42.73,42.74,42.71,42.72,63130.0,32.6283,32.636,32.6131,32.6207,63130.0
2019-06-14 14:55:00,42.72,42.72,42.68,42.69,85487.0,32.6207,32.6207,32.5902,32.5978,85487.0
2019-06-14 15:00:00,42.69,42.7,42.65,42.7,141822.0,32.5978,32.6054,32.5673,32.6054,141822.0
2019-06-14 15:05:00,42.69,42.72,42.68,42.71,76364.0,32.5978,32.6207,32.5902,32.6131,76364.0
2019-06-14 15:10:00,42.71,42.72,42.69,42.72,75587.0,32.6131,32.6207,32.5978,32.6207,75587.0
2019-06-14 15:15:00,42.72,42.74,42.71,42.73,87511.0,32.6207,32.636,32.6131,32.6283,87511.0
2019-06-14 15:20:00,42.73,42.79,42.72,42.77,130408.0,32.6283,32.6742,32.6207,32.6589,130408.0
2019-06-14 15:25:00,42.78,42.78,42.76,42.77,61853.0,32.6665,32.6665,32.6513,32.6589,61853.0
2019-06-14 15:30:00,42.77,42.79,42.76,42.79,109656.0,32.6589,32.6742,32.6513,32.6742,109656.0
2019-06-14 15:35:00,42.78,42.81,42.78,42.79,148683.0,32.6665,32.6894,32.6665,32.6742,148683.0
2019-06-14 15:40:00,42.78,42.8,42.77,42.79,142345.0,32.6665,32.6818,32.6589,32.6742,142345.0
2019-06-14 15:45:00,42.78,42.81,42.77,42.8,200310.0,32.6665,32.6894,32.6589,32.6818,200310.0
2019-06-14 15:50:00,42.79,42.87,42.79,42.86,302237.0,32.6742,32.7353,32.6742,32.7276,302237.0
2019-06-14 15:55:00,42.85,42.86,42.73,42.76,935452.0,32.72,32.7276,32.6283,32.6513,935452.0
2019-06-17 09:30:00,42.7,42.77,42.56,42.63,384305.0,32.6054,32.6589,32.4985,32.552,384305.0
2019-06-17 09:35:00,42.63,42.7,42.42,42.43,305866.0,32.552,32.6054,32.3916,32.3993,305866.0
2019-06-17 09:40:00,42.43,42.49,42.35,42.39,297630.0,32.3993,32.4451,32.3382,32.3687,297630.0
2019-06-17 09:45:00,42.4,42.41,42.35,42.4,211868.0,32.3764,32.384,32.3382,32.3764,211868.0
2019-06-17 09:50:00,42.4,42.47,42.37,42.44,185456.0,32.3764,32.4298,32.3535,32.4069,185456.0
2019-06-17 09:55:00,42.44,42.5,42.42,42.47,137018.0,32.4069,32.4527,32.3916,32.4298,137018.0
2019-06-17 10:00:00,42.47,42.49,42.42,42.45,121451.0,32.4298,32.4451,32.3916,32.4145,121451.0
2019-06-17 10:05:00,42.45,42.53,42.44,42.51,95898.0,32.4145,32.4756,32.4069,32.4604,95898.0
2019-06-17 10:10:00,42.51,42.56,42.49,42.53,88981.0,32.4604,32.4985,32.4451,32.4756,88981.0
2019-06-17 10:15:00,42.52,42.59,42.51,42.58,103487.0,32.468,32.5214,32.4604,32.5138,103487.0
2019-06-17 10:20:00,42.58,42.66,42.56,42.64,99763.0,32.5138,32.5749,32.4985,32.5596,99763.0
2019-06-17 10:25:00,42.64,42.7,42.63,42.69,87991.0,32.5596,32.6054,32.552,32.5978,87991.0
2019-06-17 10:30:00,42.7,42.72,42.68,42.7,92468.0,32.6054,32.6207,32.5902,32.6054,92468.0
2019-06-17 10:35:00,42.7,42.73,42.67,42.68,177291.0,32.6054,32.6283,32.5825,32.5902,177291.0
2019-06-17 10:40:00,42.68,42.73,42.65,42.66,189604.0,32.5902,32.6283,32.5673,32.5749,189604.0
2019-06-17 10:45:00,42.66,42.66,42.61,42.63,117200.0,32.5749,32.5749,32.5367,32.552,117200.0
2019-06-17 10:50:00,42.62,42.71,42.6,42.7,135744.0,32.5444,32.6131,32.5291,32.6054,135744.0
2019-06-17 10:55:00,42.7,42.72,42.67,42.69,68601.0,32.6054,32.6207,32.5825,32.5978,68601.0
2019-06-17 11:00:00,42.69,42.73,42.68,42.7,73610.0,32.5978,32.6283,32.5902,32.6054,73610.0
2019-06-17 11:05:00,42.7,42.71,42.66,42.67,80500.0,32.6054,32.6131,32.5749,32.5825,80500.0
2019-06-17 11:10:00,42.67,42.68,42.64,42.66,126348.0,32.5825,32.5902,32.5596,32.5749,126348.0
2019-06-17 11:15:00,42.66,42.7,42.65,42.67,72898.0,32.5749,32.6054,32.5673,32.5825,72898.0
2019-06-17 11:20:00,42.68,42.68,42.64,42.66,81329.0,32.5902,32.5902,32.5596,32.5749,81329.0
2019-06-17 11:25:00,42.66,42.67,42.61,42.63,89076.0,32.5749,32.5825,32.5367,32.552,89076.0
2019-06-17 11:30:00,42.63,42.65,42.62,42.64,49766.0,32.552,32.5673,32.5444,32.5596,49766.0
2019-06-17 11:35:00,42.64,42.65,42.62,42.63,70981.0,32.5596,32.5673,32.5444,32.552,70981.0
2019-06-17 11:40:00,42.62,42.63,42.58,42.59,71606.0,32.5444,32.552,32.5138,32.5214,71606.0
2019-06-17 11:45:00,42.59,42.62,42.58,42.62,63737.0,32.5214,32.5444,32.5138,32.5444,63737.0
2019-06-17 11:50:00,42.62,42.64,42.58,42.59,97333.0,32.5444,32.5596,32.5138,32.5214,97333.0
2019-06-17 11:55:00,42.59,42.63,42.58,42.62,71638.0,32.5214,32.552,32.5138,32.5444,71638.0
2019-06-17 12:00:00,42.62,42.63,42.58,42.59,63819.0,32.5444,32.552,32.5138,32.5214,63819.0
2019-06-17 12:05:00,42.58,42.6,42.58,42.59,47820.0,32.5138,32.5291,32.5138,32.5214,47820.0
2019-06-17 12:10:00,42.59,42.61,42.56,42.61,71253.0,32.5214,32.5367,32.4985,32.5367,71253.0
2019-06-17 12:15:00,42.61,42.62,42.6,42.62,44220.0,32.5367,32.5444,32.5291,32.5444,44220.0
2019-06-17 12:20:00,42.62,42.63,42.6,42.63,60126.0,32.5444,32.552,32.5291,32.552,60126.0
2019-06-17 12:25:00,42.62,42.63,42.61,42.62,34018.0,32.5444,32.552,32.5367,32.5444,34018.0
2019-06-17 12:30:00,42.61,42.67,42.61,42.65,86223.0,32.5367,32.5825,32.5367,32.5673,86223.0
2019-06-17 12:35:00,42.65,42.66,42.62,42.64,80322.0,32.5673,32.5749,32.5444,32.5596,80322.0
2019-06-17 12:40:00,42.65,42.66,42.64,42.65,42380.0,32.5673,32.5749,32.5596,32.5673,42380.0
2019-06-17 12:45:00,42.65,42.66,42.64,42.64,35522.0,32.5673,32.5749,32.5596,32.5596,35522.0
2019-06-17 12:50:00,42.65,42.66,42.63,42.66,47329.0,32.5673,32.5749,32.552,32.5749,47329.0
2019-06-17 12:55:00,42.66,42.66,42.64,42.66,30301.0,32.5749,32.5749,32.5596,32.5749,30301.0
2019-06-17 13:00:00,42.66,42.67,42.65,42.66,60944.0,32.5749,32.5825,32.5673,32.5749,60944.0
2019-06-17 13:05:00,42.65,42.66,42.64,42.64,35391.0,32.5673,32.5749,32.5596,32.5596,35391.0
2019-06-17 13:10:00,42.64,42.65,42.6,42.61,69627.0,32.5596,32.5673,32.5291,32.5367,69627.0
2019-06-17 13:15:00,42.61,42.64,42.6,42.63,57548.0,32.5367,32.5596,32.5291,32.552,57548.0
2019-06-17 13:20:00,42.64,42.65,42.62,42.63,61988.0,32.5596,32.5673,32.5444,32.552,61988.0
2019-06-17 13:25:00,42.63,42.63,42.61,42.62,51957.0,32.552,32.552,32.5367,32.5444,51957.0
2019-06-17 13:30:00,42.62,42.63,42.61,42.63,31929.0,32.5444,32.552,32.5367,32.552,31929.0
2019-06-17 13:35:00,42.63,42.65,42.62,42.65,84927.0,32.552,32.5673,32.5444,32.5673,84927.0
2019-06-17 13:40:00,42.65,42.65,42.63,42.65,112592.0,32.5673,32.5673,32.552,32.5673,112592.0
2019-06-17 13:45:00,42.65,42.7,42.64,42.7,57810.0,32.5673,32.6054,32.5596,32.6054,57810.0
2019-06-17 13:50:00,42.69,42.71,42.68,42.7,52591.0,32.5978,32.6131,32.5902,32.6054,52591.0
2019-06-17 13:55:00,42.71,42.71,42.68,42.69,45806.0,32.6131,32.6131,32.5902,32.5978,45806.0
2019-06-17 14:00:00,42.68,42.75,42.68,42.73,87264.0,32.5902,32.6436,32.5902,32.6283,87264.0
2019-06-17 14:05:00,42.73,42.74,42.7,42.71,58014.0,32.6283,32.636,32.6054,32.6131,58014.0
2019-06-17 14:10:00,42.71,42.72,42.7,42.72,67978.0,32.6131,32.6207,32.6054,32.6207,67978.0
2019-06-17 14:15:00,42.72,42.77,42.71,42.77,94246.0,32.6207,32.6589,32.6131,32.6589,94246.0
2019-06-17 14:20:00,42.77,42.79,42.76,42.79,93046.0,32.6589,32.6742,32.6513,32.6742,93046.0
2019-06-17 14:25:00,42.78,42.79,42.71,42.73,85070.0,32.6665,32.6742,32.6131,32.6283,85070.0
2019-06-17 14:30:00,42.73,42.73,42.68,42.69,48747.0,32.6283,32.6283,32.5902,32.5978,48747.0
2019-06-17 14:35:00,42.68,42.74,42.67,42.73,104867.0,32.5902,32.636,32.5825,32.6283,104867.0
2019-06-17 14:40:00,42.72,42.82,42.72,42.8,624903.0,32.6207,32.6971,32.6207,32.6818,624903.0
2019-06-17 14:45:00,42.8,42.82,42.79,42.81,109041.0,32.6818,32.6971,32.6742,32.6894,109041.0
2019-06-17 14:50:00,42.81,42.81,42.79,42.81,105975.0,32.6894,32.6894,32.6742,32.6894,105975.0
2019-06-17 14:55:00,42.8,42.81,42.79,42.79,53720.0,32.6818,32.6894,32.6742,32.6742,53720.0
2019-06-17 15:00:00,42.8,42.8,42.78,42.79,97927.0,32.6818,32.6818,32.6665,32.6742,97927.0
2019-06-17 15:05:00,42.79,42.86,42.78,42.85,128139.0,32.6742,32.7276,32.6665,32.72,128139.0
2019-06-17 15:10:00,42.86,42.87,42.84,42.87,110366.0,32.7276,32.7353,32.7123,32.7353,110366.0
2019-06-17 15:15:00,42.87,42.88,42.85,42.87,110557.0,32.7353,32.7429,32.72,32.7353,110557.0
2019-06-17 15:20:00,42.87,42.87,42.82,42.86,154197.0,32.7353,32.7353,32.6971,32.7276,154197.0
2019-06-17 15:25:00,42.86,42.9,42.85,42.9,95443.0,32.7276,32.7582,32.72,32.7582,95443.0
2019-06-17 15:30:00,42.9,42.9,42.85,42.89,158477.0,32.7582,32.7582,32.72,32.7505,158477.0
2019-06-17 15:35:00,42.88,42.9,42.84,42.84,175127.0,32.7429,32.7582,32.7123,32.7123,175127.0
2019-06-17 15:40:00,42.85,42.86,42.84,42.86,155418.0,32.72,32.7276,32.7123,32.7276,155418.0
2019-06-17 15:45:00,42.86,42.88,42.85,42.87,213727.0,32.7276,32.7429,32.72,32.7353,213727.0
2019-06-17 15:50:00,42.87,42.87,42.82,42.86,341807.0,32.7353,32.7353,32.6971,32.7276,341807.0
2019-06-17 15:55:00,42.86,42.9,42.81,42.87,866572.0,32.7276,32.7582,32.6894,32.7353,866572.0
2019-06-18 09:30:00,42.89,43.0,42.82,42.92,483723.0,32.7505,32.8345,32.6971,32.7734,483723.0
2019-06-18 09:35:00,42.93,43.01,42.92,42.96,347745.0,32.7811,32.8422,32.7734,32.804,347745.0
2019-06-18 09:40:00,42.97,43.05,42.93,42.98,274630.0,32.8116,32.8727,32.7811,32.8192,274630.0
2019-06-18 09:45:00,42.98,43.03,42.93,43.02,170216.0,32.8192,32.8574,32.7811,32.8498,170216.0
2019-06-18 09:50:00,43.02,43.02,42.95,42.98,145220.0,32.8498,32.8498,32.7963,32.8192,145220.0
2019-06-18 09:55:00,42.99,42.99,42.88,42.96,137620.0,32.8269,32.8269,32.7429,32.804,137620.0
2019-06-18 10:00:00,42.97,43.01,42.95,43.01,162228.0,32.8116,32.8422,32.7963,32.8422,162228.0
2019-06-18 10:05:00,43.01,43.07,43.0,43.05,271706.0,32.8422,32.888,32.8345,32.8727,271706.0
2019-06-18 10:10:00,43.05,43.08,43.03,43.07,190798.0,32.8727,32.8956,32.8574,32.888,190798.0
2019-06-18 10:15:00,43.06,43.07,43.02,43.05,138738.0,32.8803,32.888,32.8498,32.8727,138738.0
2019-06-18 10:20:00,43.05,43.07,43.03,43.05,157893.0,32.8727,32.888,32.8574,32.8727,157893.0
2019-06-18 10:25:00,43.06,43.09,43.02,43.08,204314.0,32.8803,32.9032,32.8498,32.8956,204314.0
2019-06-18 10:30:00,43.09,43.1,43.03,43.05,215273.0,32.9032,32.9109,32.8574,32.8727,215273.0
2019-06-18 10:35:00,43.06,43.06,43.02,43.05,159819.0,32.8803,32.8803,32.8498,32.8727,159819.0
2019-06-18 10:40:00,43.05,43.06,43.03,43.05,83174.0,32.8727,32.8803,32.8574,32.8727,83174.0
2019-06-18 10:45:00,43.05,43.1,43.05,43.09,110412.0,32.8727,32.9109,32.8727,32.9032,110412.0
2019-06-18 10:50:00,43.09,43.13,43.08,43.13,128553.0,32.9032,32.9338,32.8956,32.9338,128553.0
2019-06-18 10:55:00,43.12,43.16,43.11,43.13,85125.0,32.9261,32.9567,32.9185,32.9338,85125.0
2019-06-18 11:00:00,43.13,43.15,43.09,43.09,115180.0,32.9338,32.9491,32.9032,32.9032,115180.0
2019-06-18 11:05:00,43.09,43.12,43.05,43.06,228384.0,32.9032,32.9261,32.8727,32.8803,228384.0
2019-06-18 11:10:00,43.07,43.07,43.05,43.06,105527.0,32.888,32.888,32.8727,32.8803,105527.0
2019-06-18 11:15:00,43.07,43.07,43.05,43.05,83638.0,32.888,32.888,32.8727,32.8727,83638.0
2019-06-18 11:20:00,43.05,43.12,43.03,43.05,423606.0,32.8727,32.9261,32.8574,32.8727,423606.0
2019-06-18 11:25:00,43.05,43.1,43.05,43.09,93312.0,32.8727,32.9109,32.8727,32.9032,93312.0
2019-06-18 11:30:00,43.09,43.1,43.04,43.06,117690.0,32.9032,32.9109,32.8651,32.8803,117690.0
2019-06-18 11:35:00,43.06,43.12,43.05,43.11,89774.0,32.8803,32.9261,32.8727,32.9185,89774.0
2019-06-18 11:40:00,43.12,43.15,43.09,43.14,142834.0,32.9261,32.9491,32.9032,32.9414,142834.0
2019-06-18 11:45:00,43.14,43.19,43.13,43.15,124414.0,32.9414,32.9796,32.9338,32.9491,124414.0
2019-06-18 11:50:00,43.15,43.18,43.14,43.17,119050.0,32.9491,32.972,32.9414,32.9643,119050.0
2019-06-18 11:55:00,43.17,43.2,43.16,43.19,169591.0,32.9643,32.9872,32.9567,32.9796,169591.0
2019-06-18 12:00:00,43.19,43.21,43.17,43.21,133638.0,32.9796,32.9949,32.9643,32.9949,133638.0
2019-06-18 12:05:00,43.21,43.22,43.18,43.2,124653.0,32.9949,33.0025,32.972,32.9872,124653.0
2019-06-18 12:10:00,43.19,43.27,43.19,43.27,119795.0,32.9796,33.0407,32.9796,33.0407,119795.0
2019-06-18 12:15:00,43.27,43.29,43.23,43.23,134169.0,33.0407,33.056,33.0101,33.0101,134169.0
2019-06-18 12:20:00,43.23,43.26,43.23,43.25,134671.0,33.0101,33.0331,33.0101,33.0254,134671.0
2019-06-18 12:25:00,43.25,43.27,43.23,43.27,101630.0,33.0254,33.0407,33.0101,33.0407,101630.0
2019-06-18 12:30:00,43.26,43.31,43.26,43.29,174869.0,33.0331,33.0712,33.0331,33.056,174869.0
2019-06-18 12:35:00,43.3,43.3,43.24,43.26,184273.0,33.0636,33.0636,33.0178,33.0331,184273.0
2019-06-18 12:40:00,43.26,43.26,43.23,43.23,279238.0,33.0331,33.0331,33.0101,33.0101,279238.0
2019-06-18 12:45:00,43.24,43.24,43.18,43.18,152960.0,33.0178,33.0178,32.972,32.972,152960.0
2019-06-18 12:50:00,43.18,43.22,43.18,43.21,156322.0,32.972,33.0025,32.972,32.9949,156322.0
2019-06-18 12:55:00,43.2,43.24,43.18,43.21,208638.0,32.9872,33.0178,32.972,32.9949,208638.0
2019-06-18 13:00:00,43.21,43.23,43.19,43.2,94771.0,32.9949,33.0101,32.9796,32.9872,94771.0
2019-06-18 13:05:00,43.2,43.2,43.17,43.2,125619.0,32.9872,32.9872,32.9643,32.9872,125619.0
2019-06-18 13:10:00,43.2,43.33,43.19,43.32,178959.0,32.9872,33.0865,32.9796,33.0789,178959.0
2019-06-18 13:15:00,43.32,43.33,43.28,43.28,113574.0,33.0789,33.0865,33.0483,33.0483,113574.0
2019-06-18 13:20:00,43.28,43.29,43.26,43.27,81209.0,33.0483,33.056,33.0331,33.0407,81209.0
2019-06-18 13:25:00,43.27,43.27,43.23,43.23,88676.0,33.0407,33.0407,33.0101,33.0101,88676.0
2019-06-18 13:30:00,43.24,43.26,43.23,43.26,176355.0,33.0178,33.0331,33.0101,33.0331,176355.0
2019-06-18 13:35:00,43.26,43.3,43.25,43.28,101345.0,33.0331,33.0636,33.0254,33.0483,101345.0
2019-06-18 13:40:00,43.28,43.3,43.27,43.27,85834.0,33.0483,33.0636,33.0407,33.0407,85834.0
2019-06-18 13:45:00,43.28,43.29,43.24,43.26,124668.0,33.0483,33.056,33.0178,33.0331,124668.0
2019-06-18 13:50:00,43.26,43.29,43.25,43.28,80481.0,33.0331,33.056,33.0254,33.0483,80481.0
2019-06-18 13:55:00,43.29,43.29,43.26,43.26,65449.0,33.056,33.056,33.0331,33.0331,65449.0
2019-06-18 14:00:00,43.26,43.29,43.26,43.27,68623.0,33.0331,33.056,33.0331,33.0407,68623.0
2019-06-18 14:05:00,43.27,43.28,43.23,43.26,167192.0,33.0407,33.0483,33.0101,33.0331,167192.0
2019-06-18 14:10:00,43.25,43.26,43.24,43.25,91485.0,33.0254,33.0331,33.0178,33.0254,91485.0
2019-06-18 14:15:00,43.26,43.27,43.24,43.25,121530.0,33.0331,33.0407,33.0178,33.0254,121530.0
2019-06-18 14:20:00,43.25,43.27,43.24,43.26,113845.0,33.0254,33.0407,33.0178,33.0331,113845.0
2019-06-18 14:25:00,43.25,43.28,43.24,43.26,112209.0,33.0254,33.0483,33.0178,33.0331,112209.0
2019-06-18 14:30:00,43.26,43.27,43.24,43.25,93114.0,33.0331,33.0407,33.0178,33.0254,93114.0
2019-06-18 14:35:00,43.25,43.26,43.23,43.24,92735.0,33.0254,33.0331,33.0101,33.0178,92735.0
2019-06-18 14:40:00,43.23,43.24,43.19,43.22,113657.0,33.0101,33.0178,32.9796,33.0025,113657.0
2019-06-18 14:45:00,43.21,43.22,43.17,43.19,119255.0,32.9949,33.0025,32.9643,32.9796,119255.0
2019-06-18 14:50:00,43.19,43.19,43.15,43.16,145811.0,32.9796,32.9796,32.9491,32.9567,145811.0
2019-06-18 14:55:00,43.16,43.19,43.16,43.18,216741.0,32.9567,32.9796,32.9567,32.972,216741.0
2019-06-18 15:00:00,43.19,43.2,43.17,43.2,165936.0,32.9796,32.9872,32.9643,32.9872,165936.0
2019-06-18 15:05:00,43.19,43.22,43.19,43.2,144249.0,32.9796,33.0025,32.9796,32.9872,144249.0
2019-06-18 15:10:00,43.2,43.21,43.19,43.2,107756.0,32.9872,32.9949,32.9796,32.9872,107756.0
2019-06-18 15:15:00,43.2,43.23,43.19,43.22,113450.0,32.9872,33.0101,32.9796,33.0025,113450.0
2019-06-18 15:20:00,43.22,43.24,43.2,43.22,92543.0,33.0025,33.0178,32.9872,33.0025,92543.0
2019-06-18 15:25:00,43.21,43.22,43.2,43.21,168746.0,32.9949,33.0025,32.9872,32.9949,168746.0
2019-06-18 15:30:00,43.2,43.21,43.13,43.15,184327.0,32.9872,32.9949,32.9338,32.9491,184327.0
2019-06-18 15:35:00,43.16,43.2,43.15,43.16,182558.0,32.9567,32.9872,32.9491,32.9567,182558.0
2019-06-18 15:40:00,43.16,43.22,43.15,43.19,255052.0,32.9567,33.0025,32.9491,32.9796,255052.0
2019-06-18 15:45:00,43.19,43.21,43.16,43.16,270639.0,32.9796,32.9949,32.9567,32.9567,270639.0
2019-06-18 15:50:00,43.16,43.18,43.14,43.16,664248.0,32.9567,32.972,32.9414,32.9567,664248.0
2019-06-18 15:55:00,43.16,43.18,43.04,43.08,1729503.0,32.9567,32.972,32.8651,32.8956,1729503.0
2019-06-19 09:30:00,43.17,43.27,43.1,43.18,399390.0,32.9643,33.0407,32.9109,32.972,399390.0
2019-06-19 09:35:00,43.18,43.3,43.13,43.25,230560.0,32.972,33.0636,32.9338,33.0254,230560.0
2019-06-19 09:40:00,43.25,43.4,43.23,43.4,297141.0,33.0254,33.14,33.0101,33.14,297141.0
2019-06-19 09:45:00,43.4,43.49,43.39,43.43,222515.0,33.14,33.2087,33.1323,33.1629,222515.0
2019-06-19 09:50:00,43.42,43.45,43.36,43.41,116963.0,33.1552,33.1781,33.1094,33.1476,116963.0
2019-06-19 09:55:00,43.41,43.46,43.37,43.42,146325.0,33.1476,33.1858,33.117,33.1552,146325.0
2019-06-19 10:00:00,43.42,43.44,43.28,43.31,168472.0,33.1552,33.1705,33.0483,33.0712,168472.0
2019-06-19 10:05:00,43.31,43.38,43.3,43.36,180680.0,33.0712,33.1247,33.0636,33.1094,180680.0
2019-06-19 10:10:00,43.35,43.37,43.28,43.3,139235.0,33.1018,33.117,33.0483,33.0636,139235.0
2019-06-19 10:15:00,43.3,43.33,43.26,43.28,163423.0,33.0636,33.0865,33.0331,33.0483,163423.0
2019-06-19 10:20:00,43.29,43.37,43.28,43.34,113744.0,33.056,33.117,33.0483,33.0941,113744.0
2019-06-19 10:25:00,43.34,43.35,43.28,43.29,148416.0,33.0941,33.1018,33.0483,33.056,148416.0
2019-06-19 10:30:00,43.29,43.29,43.25,43.26,107217.0,33.056,33.056,33.0254,33.0331,107217.0
2019-06-19 10:35:00,43.26,43.29,43.22,43.22,113678.0,33.0331,33.056,33.0025,33.0025,113678.0
2019-06-19 10:40:00,43.22,43.23,43.19,43.22,121305.0,33.0025,33.0101,32.9796,33.0025,121305.0
2019-06-19 10:45:00,43.22,43.22,43.17,43.18,147259.0,33.0025,33.0025,32.9643,32.972,147259.0
2019-06-19 10:50:00,43.17,43.2,43.13,43.2,169864.0,32.9643,32.9872,32.9338,32.9872,169864.0
2019-06-19 10:55:00,43.19,43.2,43.15,43.19,103829.0,32.9796,32.9872,32.9491,32.9796,103829.0
2019-06-19 11:00:00,43.19,43.2,43.17,43.19,69478.0,32.9796,32.9872,32.9643,32.9796,69478.0
2019-06-19 11:05:00,43.19,43.25,43.18,43.25,140162.0,32.9796,33.0254,32.972,33.0254,140162.0
2019-06-19 11:10:00,43.24,43.25,43.22,43.24,74223.0,33.0178,33.0254,33.0025,33.0178,74223.0
2019-06-19 11:15:00,43.23,43.25,43.17,43.18,71220.0,33.0101,33.0254,32.9643,32.972,71220.0
2019-06-19 11:20:00,43.18,43.21,43.14,43.15,141811.0,32.972,32.9949,32.9414,32.9491,141811.0
2019-06-19 11:25:00,43.15,43.2,43.15,43.19,92500.0,32.9491,32.9872,32.9491,32.9796,92500.0
2019-06-19 11:30:00,43.19,43.2,43.15,43.16,93598.0,32.9796,32.9872,32.9491,32.9567,93598.0
2019-06-19 11:35:00,43.16,43.19,43.15,43.16,77817.0,32.9567,32.9796,32.9491,32.9567,77817.0
2019-06-19 11:40:00,43.15,43.19,43.14,43.16,107229.0,32.9491,32.9796,32.9414,32.9567,107229.0
2019-06-19 11:45:00,43.17,43.17,43.12,43.16,101233.0,32.9643,32.9643,32.9261,32.9567,101233.0
2019-06-19 11:50:00,43.16,43.23,43.14,43.21,108453.0,32.9567,33.0101,32.9414,32.9949,108453.0
2019-06-19 11:55:00,43.21,43.21,43.15,43.16,95479.0,32.9949,32.9949,32.9491,32.9567,95479.0
2019-06-19 12:00:00,43.16,43.18,43.13,43.14,104330.0,32.9567,32.972,32.9338,32.9414,104330.0
2019-06-19 12:05:00,43.13,43.14,43.09,43.13,106486.0,32.9338,32.9414,32.9032,32.9338,106486.0
2019-06-19 12:10:00,43.13,43.18,43.12,43.15,152202.0,32.9338,32.972,32.9261,32.9491,152202.0
2019-06-19 12:15:00,43.15,43.17,43.14,43.17,163139.0,32.9491,32.9643,32.9414,32.9643,163139.0
2019-06-19 12:20:00,43.16,43.17,43.13,43.15,129960.0,32.9567,32.9643,32.9338,32.9491,129960.0
2019-06-19 12:25:00,43.15,43.16,43.12,43.13,75774.0,32.9491,32.9567,32.9261,32.9338,75774.0
2019-06-19 12:30:00,43.13,43.16,43.12,43.15,97895.0,32.9338,32.9567,32.9261,32.9491,97895.0
2019-06-19 12:35:00,43.15,43.15,43.12,43.13,91229.0,32.9491,32.9491,32.9261,32.9338,91229.0
2019-06-19 12:40:00,43.13,43.13,43.11,43.13,79922.0,32.9338,32.9338,32.9185,32.9338,79922.0
2019-06-19 12:45:00,43.12,43.13,43.09,43.1,74157.0,32.9261,32.9338,32.9032,32.9109,74157.0
2019-06-19 12:50:00,43.1,43.17,43.09,43.16,170488.0,32.9109,32.9643,32.9032,32.9567,170488.0
2019-06-19 12:55:00,43.16,43.16,43.12,43.15,95634.0,32.9567,32.9567,32.9261,32.9491,95634.0
2019-06-19 13:00:00,43.15,43.16,43.11,43.16,97089.0,32.9491,32.9567,32.9185,32.9567,97089.0
2019-06-19 13:05:00,43.16,43.2,43.15,43.17,90559.0,32.9567,32.9872,32.9491,32.9643,90559.0
2019-06-19 13:10:00,43.17,43.18,43.14,43.16,94182.0,32.9643,32.972,32.9414,32.9567,94182.0
2019-06-19 13:15:00,43.15,43.16,43.14,43.14,72963.0,32.9491,32.9567,32.9414,32.9414,72963.0
2019-06-19 13:20:00,43.14,43.15,43.11,43.14,100635.0,32.9414,32.9491,32.9185,32.9414,100635.0
2019-06-19 13:25:00,43.15,43.15,43.13,43.15,69855.0,32.9491,32.9491,32.9338,32.9491,69855.0
2019-06-19 13:30:00,43.15,43.16,43.13,43.15,77642.0,32.9491,32.9567,32.9338,32.9491,77642.0
2019-06-19 13:35:00,43.15,43.18,43.14,43.15,112369.0,32.9491,32.972,32.9414,32.9491,112369.0
2019-06-19 13:40:00,43.14,43.15,43.11,43.14,172433.0,32.9414,32.9491,32.9185,32.9414,172433.0
2019-06-19 13:45:00,43.14,43.2,43.13,43.2,217279.0,32.9414,32.9872,32.9338,32.9872,217279.0
2019-06-19 13:50:00,43.2,43.24,43.19,43.21,342473.0,32.9872,33.0178,32.9796,32.9949,342473.0
2019-06-19 13:55:00,43.21,43.34,43.2,43.26,541436.0,32.9949,33.0941,32.9872,33.0331,541436.0
2019-06-19 14:00:00,43.27,43.38,43.2,43.34,733330.0,33.0407,33.1247,32.9872,33.0941,733330.0
2019-06-19 14:05:00,43.34,43.4,43.31,43.33,263763.0,33.0941,33.14,33.0712,33.0865,263763.0
2019-06-19 14:10:00,43.33,43.37,43.28,43.37,303780.0,33.0865,33.117,33.0483,33.117,303780.0
2019-06-19 14:15:00,43.37,43.39,43.33,43.36,175865.0,33.117,33.1323,33.0865,33.1094,175865.0
2019-06-19 14:20:00,43.36,43.4,43.33,43.34,77325.0,33.1094,33.14,33.0865,33.0941,77325.0
2019-06-19 14:25:00,43.34,43.42,43.33,43.4,156510.0,33.0941,33.1552,33.0865,33.14,156510.0
2019-06-19 14:30:00,43.4,43.47,43.38,43.41,181181.0,33.14,33.1934,33.1247,33.1476,181181.0
2019-06-19 14:35:00,43.41,43.47,43.38,43.42,282164.0,33.1476,33.1934,33.1247,33.1552,282164.0
2019-06-19 14:40:00,43.42,43.47,43.39,43.39,180159.0,33.1552,33.1934,33.1323,33.1323,180159.0
2019-06-19 14:45:00,43.4,43.41,43.35,43.38,219159.0,33.14,33.1476,33.1018,33.1247,219159.0
2019-06-19 14:50:00,43.37,43.43,43.37,43.42,189763.0,33.117,33.1629,33.117,33.1552,189763.0
2019-06-19 14:55:00,43.42,43.49,43.42,43.48,153666.0,33.1552,33.2087,33.1552,33.201,153666.0
2019-06-19 15:00:00,43.48,43.5,43.47,43.5,211698.0,33.201,33.2163,33.1934,33.2163,211698.0
2019-06-19 15:05:00,43.49,43.53,43.48,43.52,354730.0,33.2087,33.2392,33.201,33.2316,354730.0
2019-06-19 15:10:00,43.52,43.54,43.49,43.54,205825.0,33.2316,33.2469,33.2087,33.2469,205825.0
2019-06-19 15:15:00,43.53,43.54,43.5,43.51,85670.0,33.2392,33.2469,33.2163,33.224,85670.0
2019-06-19 15:20:00,43.5,43.53,43.47,43.53,165877.0,33.2163,33.2392,33.1934,33.2392,165877.0
2019-06-19 15:25:00,43.54,43.54,43.49,43.52,141921.0,33.2469,33.2469,33.2087,33.2316,141921.0
2019-06-19 15:30:00,43.52,43.53,43.45,43.46,219632.0,33.2316,33.2392,33.1781,33.1858,219632.0
2019-06-19 15:35:00,43.45,43.49,43.43,43.45,228018.0,33.1781,33.2087,33.1629,33.1781,228018.0
2019-06-19 15:40:00,43.45,43.54,43.44,43.49,268981.0,33.1781,33.2469,33.1705,33.2087,268981.0
2019-06-19 15:45:00,43.5,43.58,43.49,43.55,321763.0,33.2163,33.2774,33.2087,33.2545,321763.0
2019-06-19 15:50:00,43.55,43.59,43.53,43.55,481409.0,33.2545,33.285,33.2392,33.2545,481409.0
2019-06-19 15:55:00,43.55,43.57,43.49,43.49,1573877.0,33.2545,33.2698,33.2087,33.2087,1573877.0
2019-06-20 09:30:00,43.83,44.11,43.8,43.92,1156862.0,33.4683,33.6821,33.4454,33.537,1156862.0
2019-06-20 09:35:00,43.93,44.08,43.92,43.94,346372.0,33.5447,33.6592,33.537,33.5523,346372.0
2019-06-20 09:40:00,43.95,44.05,43.93,44.0,286726.0,33.5599,33.6363,33.5447,33.5981,286726.0
2019-06-20 09:45:00,44.01,44.02,43.93,43.99,239902.0,33.6057,33.6134,33.5447,33.5905,239902.0
2019-06-20 09:50:00,43.99,43.99,43.9,43.96,130110.0,33.5905,33.5905,33.5218,33.5676,130110.0
2019-06-20 09:55:00,43.96,43.99,43.86,43.86,107704.0,33.5676,33.5905,33.4912,33.4912,107704.0
2019-06-20 10:00:00,43.86,43.91,43.79,43.89,198356.0,33.4912,33.5294,33.4378,33.5141,198356.0
2019-06-20 10:05:00,43.89,43.92,43.86,43.89,94381.0,33.5141,33.537,33.4912,33.5141,94381.0
2019-06-20 10:10:00,43.9,44.01,43.89,43.96,175095.0,33.5218,33.6057,33.5141,33.5676,175095.0
2019-06-20 10:15:00,43.96,43.97,43.86,43.87,164907.0,33.5676,33.5752,33.4912,33.4988,164907.0
2019-06-20 10:20:00,43.87,43.88,43.82,43.85,150244.0,33.4988,33.5065,33.4607,33.4836,150244.0
2019-06-20 10:25:00,43.84,43.87,43.81,43.82,140257.0,33.4759,33.4988,33.453,33.4607,140257.0
2019-06-20 10:30:00,43.82,43.83,43.75,43.76,181420.0,33.4607,33.4683,33.4072,33.4148,181420.0
2019-06-20 10:35:00,43.76,43.76,43.66,43.71,194528.0,33.4148,33.4148,33.3385,33.3767,194528.0
2019-06-20 10:40:00,43.7,43.75,43.65,43.66,191752.0,33.369,33.4072,33.3309,33.3385,191752.0
2019-06-20 10:45:00,43.66,43.67,43.6,43.66,249399.0,33.3385,33.3461,33.2927,33.3385,249399.0
2019-06-20 10:50:00,43.67,43.69,43.58,43.58,145216.0,33.3461,33.3614,33.2774,33.2774,145216.0
2019-06-20 10:55:00,43.59,43.59,43.53,43.55,148202.0,33.285,33.285,33.2392,33.2545,148202.0
2019-06-20 11:00:00,43.54,43.61,43.54,43.58,179914.0,33.2469,33.3003,33.2469,33.2774,179914.0
2019-06-20 11:05:00,43.59,43.62,43.55,43.6,108958.0,33.285,33.3079,33.2545,33.2927,108958.0
2019-06-20 11:10:00,43.6,43.6,43.56,43.59,112992.0,33.2927,33.2927,33.2621,33.285,112992.0
2019-06-20 11:15:00,43.58,43.59,43.52,43.54,130800.0,33.2774,33.285,33.2316,33.2469,130800.0
2019-06-20 11:20:00,43.54,43.61,43.52,43.61,138156.0,33.2469,33.3003,33.2316,33.3003,138156.0
2019-06-20 11:25:00,43.6,43.6,43.53,43.57,106273.0,33.2927,33.2927,33.2392,33.2698,106273.0
2019-06-20 11:30:00,43.57,43.6,43.56,43.59,192729.0,33.2698,33.2927,33.2621,33.285,192729.0
2019-06-20 11:35:00,43.59,43.61,43.58,43.6,100966.0,33.285,33.3003,33.2774,33.2927,100966.0
2019-06-20 11:40:00,43.59,43.65,43.57,43.64,123004.0,33.285,33.3309,33.2698,33.3232,123004.0
2019-06-20 11:45:00,43.64,43.67,43.63,43.64,133231.0,33.3232,33.3461,33.3156,33.3232,133231.0
2019-06-20 11:50:00,43.65,43.67,43.64,43.67,85907.0,33.3309,33.3461,33.3232,33.3461,85907.0
2019-06-20 11:55:00,43.66,43.72,43.66,43.7,119584.0,33.3385,33.3843,33.3385,33.369,119584.0
2019-06-20 12:00:00,43.69,43.7,43.67,43.68,94730.0,33.3614,33.369,33.3461,33.3538,94730.0
2019-06-20 12:05:00,43.68,43.71,43.67,43.7,155645.0,33.3538,33.3767,33.3461,33.369,155645.0
2019-06-20 12:10:00,43.71,43.71,43.55,43.55,182210.0,33.3767,33.3767,33.2545,33.2545,182210.0
2019-06-20 12:15:00,43.56,43.57,43.5,43.54,112183.0,33.2621,33.2698,33.2163,33.2469,112183.0
2019-06-20 12:20:00,43.54,43.61,43.51,43.61,162343.0,33.2469,33.3003,33.224,33.3003,162343.0
2019-06-20 12:25:00,43.61,43.65,43.6,43.65,158661.0,33.3003,33.3309,33.2927,33.3309,158661.0
2019-06-20 12:30:00,43.65,43.66,43.61,43.62,124107.0,33.3309,33.3385,33.3003,33.3079,124107.0
2019-06-20 12:35:00,43.61,43.62,43.58,43.59,72701.0,33.3003,33.3079,33.2774,33.285,72701.0
2019-06-20 12:40:00,43.59,43.65,43.58,43.65,116876.0,33.285,33.3309,33.2774,33.3309,116876.0
2019-06-20 12:45:00,43.65,43.71,43.64,43.7,208812.0,33.3309,33.3767,33.3232,33.369,208812.0
2019-06-20 12:50:00,43.71,43.72,43.67,43.67,88242.0,33.3767,33.3843,33.3461,33.3461,88242.0
2019-06-20 12:55:00,43.68,43.7,43.65,43.66,133100.0,33.3538,33.369,33.3309,33.3385,133100.0
2019-06-20 13:00:00,43.66,43.68,43.65,43.66,90150.0,33.3385,33.3538,33.3309,33.3385,90150.0
2019-06-20 13:05:00,43.66,43.68,43.66,43.68,70939.0,33.3385,33.3538,33.3385,33.3538,70939.0
2019-06-20 13:10:00,43.68,43.72,43.67,43.71,83153.0,33.3538,33.3843,33.3461,33.3767,83153.0
2019-06-20 13:15:00,43.71,43.74,43.7,43.73,130227.0,33.3767,33.3996,33.369,33.3919,130227.0
2019-06-20 13:20:00,43.73,43.78,43.73,43.77,88811.0,33.3919,33.4301,33.3919,33.4225,88811.0
2019-06-20 13:25:00,43.77,43.78,43.75,43.77,128399.0,33.4225,33.4301,33.4072,33.4225,128399.0
2019-06-20 13:30:00,43.78,43.81,43.77,43.8,93398.0,33.4301,33.453,33.4225,33.4454,93398.0
2019-06-20 13:35:00,43.8,43.81,43.76,43.77,99201.0,33.4454,33.453,33.4148,33.4225,99201.0
2019-06-20 13:40:00,43.77,43.79,43.73,43.75,78382.0,33.4225,33.4378,33.3919,33.4072,78382.0
2019-06-20 13:45:00,43.75,43.77,43.73,43.77,71785.0,33.4072,33.4225,33.3919,33.4225,71785.0
2019-06-20 13:50:00,43.76,43.77,43.74,43.75,80332.0,33.4148,33.4225,33.3996,33.4072,80332.0
2019-06-20 13:55:00,43.74,43.76,43.7,43.71,121330.0,33.3996,33.4148,33.369,33.3767,121330.0
2019-06-20 14:00:00,43.71,43.72,43.64,43.65,173133.0,33.3767,33.3843,33.3232,33.3309,173133.0
2019-06-20 14:05:00,43.66,43.69,43.65,43.66,174287.0,33.3385,33.3614,33.3309,33.3385,174287.0
2019-06-20 14:10:00,43.66,43.66,43.62,43.62,117754.0,33.3385,33.3385,33.3079,33.3079,117754.0
2019-06-20 14:15:00,43.62,43.67,43.62,43.66,139784.0,33.3079,33.3461,33.3079,33.3385,139784.0
2019-06-20 14:20:00,43.65,43.66,43.59,43.59,102067.0,33.3309,33.3385,33.285,33.285,102067.0
2019-06-20 14:25:00,43.6,43.61,43.57,43.58,110422.0,33.2927,33.3003,33.2698,33.2774,110422.0
2019-06-20 14:30:00,43.59,43.62,43.58,43.59,113215.0,33.285,33.3079,33.2774,33.285,113215.0
2019-06-20 14:35:00,43.59,43.64,43.58,43.63,90684.0,33.285,33.3232,33.2774,33.3156,90684.0
2019-06-20 14:40:00,43.63,43.67,43.63,43.66,127537.0,33.3156,33.3461,33.3156,33.3385,127537.0
2019-06-20 14:45:00,43.66,43.7,43.65,43.68,100754.0,33.3385,33.369,33.3309,33.3538,100754.0
2019-06-20 14:50:00,43.69,43.71,43.67,43.69,118720.0,33.3614,33.3767,33.3461,33.3614,118720.0
2019-06-20 14:55:00,43.69,43.71,43.66,43.69,103139.0,33.3614,33.3767,33.3385,33.3614,103139.0
2019-06-20 15:00:00,43.69,43.72,43.68,43.68,139759.0,33.3614,33.3843,33.3538,33.3538,139759.0
2019-06-20 15:05:00,43.68,43.69,43.65,43.65,88981.0,33.3538,33.3614,33.3309,33.3309,88981.0
2019-06-20 15:10:00,43.66,43.67,43.65,43.65,132426.0,33.3385,33.3461,33.3309,33.3309,132426.0
2019-06-20 15:15:00,43.66,43.71,43.64,43.7,141565.0,33.3385,33.3767,33.3232,33.369,141565.0
2019-06-20 15:20:00,43.7,43.72,43.67,43.69,147404.0,33.369,33.3843,33.3461,33.3614,147404.0
2019-06-20 15:25:00,43.68,43.71,43.68,43.68,98525.0,33.3538,33.3767,33.3538,33.3538,98525.0
2019-06-20 15:30:00,43.69,43.69,43.58,43.59,161297.0,33.3614,33.3614,33.2774,33.285,161297.0
2019-06-20 15:35:00,43.59,43.64,43.57,43.63,171969.0,33.285,33.3232,33.2698,33.3156,171969.0
2019-06-20 15:40:00,43.63,43.68,43.63,43.67,838953.0,33.3156,33.3538,33.3156,33.3461,838953.0
2019-06-20 15:45:00,43.66,43.69,43.65,43.67,514251.0,33.3385,33.3614,33.3309,33.3461,514251.0
2019-06-20 15:50:00,43.66,43.72,43.66,43.7,621074.0,33.3385,33.3843,33.3385,33.369,621074.0
2019-06-20 15:55:00,43.7,43.76,43.61,43.61,1640666.0,33.369,33.4148,33.3003,33.3003,1640666.0
2019-06-21 09:30:00,43.55,43.73,43.5,43.5,4230409.0,33.2545,33.3919,33.2163,33.2163,4230409.0
2019-06-21 09:35:00,43.5,43.5,43.31,43.48,210451.0,33.2163,33.2163,33.0712,33.201,210451.0
2019-06-21 09:40:00,43.48,43.49,43.4,43.45,140919.0,33.201,33.2087,33.14,33.1781,140919.0
2019-06-21 09:45:00,43.45,43.5,43.39,43.43,189170.0,33.1781,33.2163,33.1323,33.1629,189170.0
2019-06-21 09:50:00,43.43,43.52,43.41,43.47,128138.0,33.1629,33.2316,33.1476,33.1934,128138.0
2019-06-21 09:55:00,43.48,43.52,43.45,43.46,77414.0,33.201,33.2316,33.1781,33.1858,77414.0
2019-06-21 10:00:00,43.46,43.48,43.41,43.45,147416.0,33.1858,33.201,33.1476,33.1781,147416.0
2019-06-21 10:05:00,43.45,43.48,43.42,43.43,89928.0,33.1781,33.201,33.1552,33.1629,89928.0
2019-06-21 10:10:00,43.43,43.46,43.39,43.45,93918.0,33.1629,33.1858,33.1323,33.1781,93918.0
2019-06-21 10:15:00,43.44,43.49,43.44,43.47,84196.0,33.1705,33.2087,33.1705,33.1934,84196.0
2019-06-21 10:20:00,43.47,43.54,43.47,43.52,114989.0,33.1934,33.2469,33.1934,33.2316,114989.0
2019-06-21 10:25:00,43.52,43.53,43.5,43.52,83492.0,33.2316,33.2392,33.2163,33.2316,83492.0
2019-06-21 10:30:00,43.52,43.55,43.51,43.54,114422.0,33.2316,33.2545,33.224,33.2469,114422.0
2019-06-21 10:35:00,43.53,43.57,43.51,43.52,121080.0,33.2392,33.2698,33.224,33.2316,121080.0
2019-06-21 10:40:00,43.52,43.58,43.5,43.56,81099.0,33.2316,33.2774,33.2163,33.2621,81099.0
2019-06-21 10:45:00,43.57,43.58,43.53,43.55,68777.0,33.2698,33.2774,33.2392,33.2545,68777.0
2019-06-21 10:50:00,43.55,43.57,43.54,43.55,66152.0,33.2545,33.2698,33.2469,33.2545,66152.0
2019-06-21 10:55:00,43.55,43.58,43.54,43.56,101691.0,33.2545,33.2774,33.2469,33.2621,101691.0
2019-06-21 11:00:00,43.56,43.66,43.55,43.64,153996.0,33.2621,33.3385,33.2545,33.3232,153996.0
2019-06-21 11:05:00,43.64,43.76,43.63,43.7,141699.0,33.3232,33.4148,33.3156,33.369,141699.0
2019-06-21 11:10:00,43.7,43.71,43.66,43.69,111622.0,33.369,33.3767,33.3385,33.3614,111622.0
2019-06-21 11:15:00,43.69,43.74,43.67,43.74,175398.0,33.3614,33.3996,33.3461,33.3996,175398.0
2019-06-21 11:20:00,43.74,43.78,43.72,43.73,144774.0,33.3996,33.4301,33.3843,33.3919,144774.0
2019-06-21 11:25:00,43.72,43.76,43.71,43.72,114602.0,33.3843,33.4148,33.3767,33.3843,114602.0
2019-06-21 11:30:00,43.73,43.74,43.7,43.7,106467.0,33.3919,33.3996,33.369,33.369,106467.0
2019-06-21 11:35:00,43.71,43.72,43.65,43.68,103609.0,33.3767,33.3843,33.3309,33.3538,103609.0
2019-06-21 11:40:00,43.68,43.71,43.67,43.68,77210.0,33.3538,33.3767,33.3461,33.3538,77210.0
2019-06-21 11:45:00,43.68,43.68,43.62,43.62,131990.0,33.3538,33.3538,33.3079,33.3079,131990.0
2019-06-21 11:50:00,43.63,43.66,43.61,43.62,85620.0,33.3156,33.3385,33.3003,33.3079,85620.0
2019-06-21 11:55:00,43.62,43.66,43.6,43.64,94307.0,33.3079,33.3385,33.2927,33.3232,94307.0
2019-06-21 12:00:00,43.64,43.67,43.62,43.64,127813.0,33.3232,33.3461,33.3079,33.3232,127813.0
2019-06-21 12:05:00,43.64,43.65,43.6,43.62,64638.0,33.3232,33.3309,33.2927,33.3079,64638.0
2019-06-21 12:10:00,43.61,43.62,43.6,43.61,69651.0,33.3003,33.3079,33.2927,33.3003,69651.0
2019-06-21 12:15:00,43.61,43.65,43.6,43.62,89333.0,33.3003,33.3309,33.2927,33.3079,89333.0
2019-06-21 12:20:00,43.61,43.62,43.59,43.61,104910.0,33.3003,33.3079,33.285,33.3003,104910.0
2019-06-21 12:25:00,43.61,43.64,43.59,43.63,88185.0,33.3003,33.3232,33.285,33.3156,88185.0
2019-06-21 12:30:00,43.62,43.65,43.62,43.65,85542.0,33.3079,33.3309,33.3079,33.3309,85542.0
2019-06-21 12:35:00,43.65,43.65,43.62,43.64,173379.0,33.3309,33.3309,33.3079,33.3232,173379.0
2019-06-21 12:40:00,43.64,43.64,43.6,43.61,62826.0,33.3232,33.3232,33.2927,33.3003,62826.0
2019-06-21 12:45:00,43.61,43.67,43.61,43.65,88779.0,33.3003,33.3461,33.3003,33.3309,88779.0
2019-06-21 12:50:00,43.65,43.68,43.64,43.67,65238.0,33.3309,33.3538,33.3232,33.3461,65238.0
2019-06-21 12:55:00,43.67,43.68,43.63,43.66,85820.0,33.3461,33.3538,33.3156,33.3385,85820.0
2019-06-21 13:00:00,43.66,43.71,43.65,43.68,154233.0,33.3385,33.3767,33.3309,33.3538,154233.0
2019-06-21 13:05:00,43.69,43.71,43.68,43.7,48270.0,33.3614,33.3767,33.3538,33.369,48270.0
2019-06-21 13:10:00,43.71,43.72,43.68,43.7,85034.0,33.3767,33.3843,33.3538,33.369,85034.0
2019-06-21 13:15:00,43.7,43.7,43.65,43.68,63751.0,33.369,33.369,33.3309,33.3538,63751.0
2019-06-21 13:20:00,43.68,43.7,43.66,43.67,76525.0,33.3538,33.369,33.3385,33.3461,76525.0
2019-06-21 13:25:00,43.68,43.73,43.66,43.72,117895.0,33.3538,33.3919,33.3385,33.3843,117895.0
2019-06-21 13:30:00,43.72,43.79,43.72,43.78,82176.0,33.3843,33.4378,33.3843,33.4301,82176.0
2019-06-21 13:35:00,43.78,43.79,43.75,43.76,61612.0,33.4301,33.4378,33.4072,33.4148,61612.0
2019-06-21 13:40:00,43.76,43.79,43.74,43.78,47457.0,33.4148,33.4378,33.3996,33.4301,47457.0
2019-06-21 13:45:00,43.78,43.81,43.78,43.8,78678.0,33.4301,33.453,33.4301,33.4454,78678.0
2019-06-21 13:50:00,43.8,43.87,43.8,43.85,91314.0,33.4454,33.4988,33.4454,33.4836,91314.0
2019-06-21 13:55:00,43.86,43.86,43.81,43.83,125977.0,33.4912,33.4912,33.453,33.4683,125977.0
2019-06-21 14:00:00,43.84,43.9,43.82,43.83,126022.0,33.4759,33.5218,33.4607,33.4683,126022.0
2019-06-21 14:05:00,43.83,43.84,43.8,43.83,101846.0,33.4683,33.4759,33.4454,33.4683,101846.0
2019-06-21 14:10:00,43.83,43.84,43.8,43.81,157424.0,33.4683,33.4759,33.4454,33.453,157424.0
2019-06-21 14:15:00,43.81,43.84,43.81,43.84,125367.0,33.453,33.4759,33.453,33.4759,125367.0
2019-06-21 14:20:00,43.84,43.84,43.8,43.81,167591.0,33.4759,33.4759,33.4454,33.453,167591.0
2019-06-21 14:25:00,43.8,43.85,43.8,43.84,335058.0,33.4454,33.4836,33.4454,33.4759,335058.0
2019-06-21 14:30:00,43.85,43.88,43.83,43.88,328149.0,33.4836,33.5065,33.4683,33.5065,328149.0
2019-06-21 14:35:00,43.88,43.95,43.87,43.94,285907.0,33.5065,33.5599,33.4988,33.5523,285907.0
2019-06-21 14:40:00,43.94,43.95,43.91,43.94,206798.0,33.5523,33.5599,33.5294,33.5523,206798.0
2019-06-21 14:45:00,43.94,43.99,43.93,43.97,160782.0,33.5523,33.5905,33.5447,33.5752,160782.0
2019-06-21 14:50:00,43.97,43.99,43.96,43.97,175706.0,33.5752,33.5905,33.5676,33.5752,175706.0
2019-06-21 14:55:00,43.97,44.0,43.96,43.99,138171.0,33.5752,33.5981,33.5676,33.5905,138171.0
2019-06-21 15:00:00,44.0,44.0,43.94,43.95,140546.0,33.5981,33.5981,33.5523,33.5599,140546.0
2019-06-21 15:05:00,43.95,43.98,43.94,43.97,214766.0,33.5599,33.5828,33.5523,33.5752,214766.0
2019-06-21 15:10:00,43.98,43.98,43.94,43.96,205387.0,33.5828,33.5828,33.5523,33.5676,205387.0
2019-06-21 15:15:00,43.96,43.98,43.93,43.97,146242.0,33.5676,33.5828,33.5447,33.5752,146242.0
2019-06-21 15:20:00,43.97,43.99,43.96,43.98,164716.0,33.5752,33.5905,33.5676,33.5828,164716.0
2019-06-21 15:25:00,43.98,44.0,43.97,43.98,195100.0,33.5828,33.5981,33.5752,33.5828,195100.0
2019-06-21 15:30:00,43.98,43.99,43.95,43.96,213400.0,33.5828,33.5905,33.5599,33.5676,213400.0
2019-06-21 15:35:00,43.96,43.97,43.94,43.96,204456.0,33.5676,33.5752,33.5523,33.5676,204456.0
2019-06-21 15:40:00,43.96,43.99,43.94,43.99,465574.0,33.5676,33.5905,33.5523,33.5905,465574.0
2019-06-21 15:45:00,43.98,44.0,43.97,43.99,277386.0,33.5828,33.5981,33.5752,33.5905,277386.0
2019-06-21 15:50:00,43.99,44.0,43.96,43.97,439614.0,33.5905,33.5981,33.5676,33.5752,439614.0
2019-06-21 15:55:00,43.97,43.99,43.58,43.69,4023393.0,33.5752,33.5905,33.2774,33.3614,4023393.0
2019-06-24 09:30:00,43.69,43.81,43.61,43.7,448390.0,33.3614,33.453,33.3003,33.369,448390.0
2019-06-24 09:35:00,43.69,43.72,43.55,43.55,220705.0,33.3614,33.3843,33.2545,33.2545,220705.0
2019-06-24 09:40:00,43.55,43.8,43.52,43.75,559992.0,33.2545,33.4454,33.2316,33.4072,559992.0
2019-06-24 09:45:00,43.75,43.75,43.6,43.63,204352.0,33.4072,33.4072,33.2927,33.3156,204352.0
2019-06-24 09:50:00,43.63,43.66,43.56,43.56,168182.0,33.3156,33.3385,33.2621,33.2621,168182.0
2019-06-24 09:55:00,43.57,43.6,43.47,43.53,203172.0,33.2698,33.2927,33.1934,33.2392,203172.0
2019-06-24 10:00:00,43.54,43.6,43.48,43.59,218131.0,33.2469,33.2927,33.201,33.285,218131.0
2019-06-24 10:05:00,43.59,43.65,43.58,43.63,100202.0,33.285,33.3309,33.2774,33.3156,100202.0
2019-06-24 10:10:00,43.64,43.68,43.6,43.66,120899.0,33.3232,33.3538,33.2927,33.3385,120899.0
2019-06-24 10:15:00,43.67,43.7,43.65,43.7,219967.0,33.3461,33.369,33.3309,33.369,219967.0
2019-06-24 10:20:00,43.69,43.7,43.64,43.66,181031.0,33.3614,33.369,33.3232,33.3385,181031.0
2019-06-24 10:25:00,43.66,43.69,43.58,43.63,208554.0,33.3385,33.3614,33.2774,33.3156,208554.0
2019-06-24 10:30:00,43.64,43.65,43.52,43.52,99140.0,33.3232,33.3309,33.2316,33.2316,99140.0
2019-06-24 10:35:00,43.53,43.57,43.5,43.51,110840.0,33.2392,33.2698,33.2163,33.224,110840.0
2019-06-24 10:40:00,43.51,43.57,43.5,43.55,137219.0,33.224,33.2698,33.2163,33.2545,137219.0
2019-06-24 10:45:00,43.56,43.6,43.54,43.55,125465.0,33.2621,33.2927,33.2469,33.2545,125465.0
2019-06-24 10:50:00,43.56,43.58,43.53,43.56,89317.0,33.2621,33.2774,33.2392,33.2621,89317.0
2019-06-24 10:55:00,43.56,43.61,43.55,43.56,96795.0,33.2621,33.3003,33.2545,33.2621,96795.0
2019-06-24 11:00:00,43.56,43.63,43.54,43.63,318867.0,33.2621,33.3156,33.2469,33.3156,318867.0
2019-06-24 11:05:00,43.63,43.64,43.59,43.6,102552.0,33.3156,33.3232,33.285,33.2927,102552.0
2019-06-24 11:10:00,43.6,43.63,43.55,43.57,111708.0,33.2927,33.3156,33.2545,33.2698,111708.0
2019-06-24 11:15:00,43.57,43.62,43.56,43.6,115327.0,33.2698,33.3079,33.2621,33.2927,115327.0
2019-06-24 11:20:00,43.6,43.61,43.58,43.59,92942.0,33.2927,33.3003,33.2774,33.285,92942.0
2019-06-24 11:25:00,43.59,43.64,43.58,43.61,113165.0,33.285,33.3232,33.2774,33.3003,113165.0
2019-06-24 11:30:00,43.61,43.64,43.6,43.61,109408.0,33.3003,33.3232,33.2927,33.3003,109408.0
2019-06-24 11:35:00,43.6,43.63,43.59,43.61,100166.0,33.2927,33.3156,33.285,33.3003,100166.0
2019-06-24 11:40:00,43.62,43.65,43.61,43.62,105930.0,33.3079,33.3309,33.3003,33.3079,105930.0
2019-06-24 11:45:00,43.62,43.64,43.6,43.62,99810.0,33.3079,33.3232,33.2927,33.3079,99810.0
2019-06-24 11:50:00,43.62,43.68,43.61,43.65,90105.0,33.3079,33.3538,33.3003,33.3309,90105.0
2019-06-24 11:55:00,43.65,43.66,43.6,43.61,74462.0,33.3309,33.3385,33.2927,33.3003,74462.0
2019-06-24 12:00:00,43.61,43.63,43.59,43.62,117843.0,33.3003,33.3156,33.285,33.3079,117843.0
2019-06-24 12:05:00,43.62,43.64,43.59,43.62,201616.0,33.3079,33.3232,33.285,33.3079,201616.0
2019-06-24 12:10:00,43.61,43.67,43.6,43.62,205234.0,33.3003,33.3461,33.2927,33.3079,205234.0
2019-06-24 12:15:00,43.62,43.65,43.58,43.59,71857.0,33.3079,33.3309,33.2774,33.285,71857.0
2019-06-24 12:20:00,43.59,43.64,43.59,43.63,105219.0,33.285,33.3232,33.285,33.3156,105219.0
2019-06-24 12:25:00,43.62,43.64,43.59,43.62,77855.0,33.3079,33.3232,33.285,33.3079,77855.0
2019-06-24 12:30:00,43.61,43.66,43.59,43.64,164248.0,33.3003,33.3385,33.285,33.3232,164248.0
2019-06-24 12:35:00,43.63,43.64,43.6,43.62,72387.0,33.3156,33.3232,33.2927,33.3079,72387.0
2019-06-24 12:40:00,43.62,43.62,43.58,43.59,91053.0,33.3079,33.3079,33.2774,33.285,91053.0
2019-06-24 12:45:00,43.59,43.64,43.59,43.61,90143.0,33.285,33.3232,33.285,33.3003,90143.0
2019-06-24 12:50:00,43.61,43.65,43.61,43.63,90725.0,33.3003,33.3309,33.3003,33.3156,90725.0
2019-06-24 12:55:00,43.63,43.64,43.6,43.61,39782.0,33.3156,33.3232,33.2927,33.3003,39782.0
2019-06-24 13:00:00,43.61,43.63,43.6,43.61,77156.0,33.3003,33.3156,33.2927,33.3003,77156.0
2019-06-24 13:05:00,43.62,43.64,43.6,43.63,75113.0,33.3079,33.3232,33.2927,33.3156,75113.0
2019-06-24 13:10:00,43.62,43.65,43.62,43.64,62846.0,33.3079,33.3309,33.3079,33.3232,62846.0
2019-06-24 13:15:00,43.64,43.68,43.63,43.68,79293.0,33.3232,33.3538,33.3156,33.3538,79293.0
2019-06-24 13:20:00,43.68,43.74,43.66,43.73,406598.0,33.3538,33.3996,33.3385,33.3919,406598.0
2019-06-24 13:25:00,43.73,43.83,43.73,43.78,410302.0,33.3919,33.4683,33.3919,33.4301,410302.0
2019-06-24 13:30:00,43.79,43.81,43.74,43.76,132519.0,33.4378,33.453,33.3996,33.4148,132519.0
2019-06-24 13:35:00,43.76,43.78,43.72,43.77,288036.0,33.4148,33.4301,33.3843,33.4225,288036.0
2019-06-24 13:40:00,43.77,43.79,43.74,43.75,172047.0,33.4225,33.4378,33.3996,33.4072,172047.0
2019-06-24 13:45:00,43.75,43.76,43.7,43.73,145567.0,33.4072,33.4148,33.369,33.3919,145567.0
2019-06-24 13:50:00,43.74,43.76,43.72,43.74,160582.0,33.3996,33.4148,33.3843,33.3996,160582.0
2019-06-24 13:55:00,43.75,43.76,43.71,43.73,186796.0,33.4072,33.4148,33.3767,33.3919,186796.0
2019-06-24 14:00:00,43.73,43.74,43.72,43.73,70461.0,33.3919,33.3996,33.3843,33.3919,70461.0
2019-06-24 14:05:00,43.73,43.75,43.72,43.73,68006.0,33.3919,33.4072,33.3843,33.3919,68006.0
2019-06-24 14:10:00,43.73,43.81,43.72,43.79,122424.0,33.3919,33.453,33.3843,33.4378,122424.0
2019-06-24 14:15:00,43.8,43.8,43.73,43.74,181668.0,33.4454,33.4454,33.3919,33.3996,181668.0
2019-06-24 14:20:00,43.73,43.75,43.71,43.73,178258.0,33.3919,33.4072,33.3767,33.3919,178258.0
2019-06-24 14:25:00,43.73,43.74,43.69,43.7,181914.0,33.3919,33.3996,33.3614,33.369,181914.0
2019-06-24 14:30:00,43.7,43.73,43.69,43.73,110083.0,33.369,33.3919,33.3614,33.3919,110083.0
2019-06-24 14:35:00,43.73,43.77,43.72,43.77,105179.0,33.3919,33.4225,33.3843,33.4225,105179.0
2019-06-24 14:40:00,43.76,43.77,43.72,43.73,79780.0,33.4148,33.4225,33.3843,33.3919,79780.0
2019-06-24 14:45:00,43.73,43.75,43.73,43.74,112821.0,33.3919,33.4072,33.3919,33.3996,112821.0
2019-06-24 14:50:00,43.75,43.77,43.73,43.74,80415.0,33.4072,33.4225,33.3919,33.3996,80415.0
2019-06-24 14:55:00,43.73,43.76,43.72,43.73,113997.0,33.3919,33.4148,33.3843,33.3919,113997.0
2019-06-24 15:00:00,43.74,43.76,43.72,43.76,157681.0,33.3996,33.4148,33.3843,33.4148,157681.0
2019-06-24 15:05:00,43.76,43.77,43.73,43.73,169985.0,33.4148,33.4225,33.3919,33.3919,169985.0
2019-06-24 15:10:00,43.74,43.77,43.73,43.76,157009.0,33.3996,33.4225,33.3919,33.4148,157009.0
2019-06-24 15:15:00,43.76,43.78,43.75,43.78,106077.0,33.4148,33.4301,33.4072,33.4301,106077.0
2019-06-24 15:20:00,43.78,43.82,43.77,43.8,165985.0,33.4301,33.4607,33.4225,33.4454,165985.0
2019-06-24 15:25:00,43.81,43.83,43.77,43.79,184247.0,33.453,33.4683,33.4225,33.4378,184247.0
2019-06-24 15:30:00,43.79,43.8,43.76,43.77,171262.0,33.4378,33.4454,33.4148,33.4225,171262.0
2019-06-24 15:35:00,43.77,43.82,43.76,43.81,283653.0,33.4225,33.4607,33.4148,33.453,283653.0
2019-06-24 15:40:00,43.81,43.83,43.8,43.82,318933.0,33.453,33.4683,33.4454,33.4607,318933.0
2019-06-24 15:45:00,43.82,43.84,43.8,43.84,319736.0,33.4607,33.4759,33.4454,33.4759,319736.0
2019-06-24 15:50:00,43.84,43.87,43.82,43.86,493661.0,33.4759,33.4988,33.4607,33.4912,493661.0
2019-06-24 15:55:00,43.87,43.9,43.76,43.77,1785515.0,33.4988,33.5218,33.4148,33.4225,1785515.0
2019-06-25 09:30:00,43.85,44.09,43.82,44.09,588998.0,33.4836,33.6668,33.4607,33.6668,588998.0
2019-06-25 09:35:00,44.09,44.17,43.96,43.97,485064.0,33.6668,33.7279,33.5676,33.5752,485064.0
2019-06-25 09:40:00,43.96,44.02,43.89,43.92,425683.0,33.5676,33.6134,33.5141,33.537,425683.0
2019-06-25 09:45:00,43.91,44.19,43.9,44.18,618788.0,33.5294,33.7432,33.5218,33.7356,618788.0
2019-06-25 09:50:00,44.17,44.29,44.14,44.25,491464.0,33.7279,33.8196,33.705,33.789,491464.0
2019-06-25 09:55:00,44.25,44.27,44.04,44.07,510834.0,33.789,33.8043,33.6287,33.6516,510834.0
2019-06-25 10:00:00,44.07,44.13,43.99,44.02,390236.0,33.6516,33.6974,33.5905,33.6134,390236.0
2019-06-25 10:05:00,44.02,44.03,43.93,43.96,342563.0,33.6134,33.621,33.5447,33.5676,342563.0
2019-06-25 10:10:00,43.96,43.98,43.91,43.94,207388.0,33.5676,33.5828,33.5294,33.5523,207388.0
2019-06-25 10:15:00,43.95,43.99,43.94,43.99,258078.0,33.5599,33.5905,33.5523,33.5905,258078.0
2019-06-25 10:20:00,43.98,43.99,43.94,43.98,247675.0,33.5828,33.5905,33.5523,33.5828,247675.0
2019-06-25 10:25:00,43.98,44.0,43.95,43.96,209327.0,33.5828,33.5981,33.5599,33.5676,209327.0
2019-06-25 10:30:00,43.95,44.03,43.94,43.95,192286.0,33.5599,33.621,33.5523,33.5599,192286.0
2019-06-25 10:35:00,43.95,43.97,43.9,43.95,218466.0,33.5599,33.5752,33.5218,33.5599,218466.0
2019-06-25 10:40:00,43.95,43.99,43.95,43.97,64478.0,33.5599,33.5905,33.5599,33.5752,64478.0
2019-06-25 10:45:00,43.98,44.07,43.94,44.07,426926.0,33.5828,33.6516,33.5523,33.6516,426926.0
2019-06-25 10:50:00,44.07,44.13,44.06,44.07,387052.0,33.6516,33.6974,33.6439,33.6516,387052.0
2019-06-25 10:55:00,44.07,44.08,44.04,44.05,105765.0,33.6516,33.6592,33.6287,33.6363,105765.0
2019-06-25 11:00:00,44.05,44.08,44.03,44.04,224016.0,33.6363,33.6592,33.621,33.6287,224016.0
2019-06-25 11:05:00,44.03,44.08,44.02,44.07,192497.0,33.621,33.6592,33.6134,33.6516,192497.0
2019-06-25 11:10:00,44.07,44.08,44.04,44.07,85663.0,33.6516,33.6592,33.6287,33.6516,85663.0
2019-06-25 11:15:00,44.07,44.09,44.05,44.07,182474.0,33.6516,33.6668,33.6363,33.6516,182474.0
2019-06-25 11:20:00,44.07,44.08,44.03,44.05,177364.0,33.6516,33.6592,33.621,33.6363,177364.0
2019-06-25 11:25:00,44.04,44.05,44.0,44.01,413057.0,33.6287,33.6363,33.5981,33.6057,413057.0
2019-06-25 11:30:00,44.01,44.05,44.0,44.03,348257.0,33.6057,33.6363,33.5981,33.621,348257.0
2019-06-25 11:35:00,44.03,44.04,43.99,44.01,222811.0,33.621,33.6287,33.5905,33.6057,222811.0
2019-06-25 11:40:00,44.01,44.01,43.97,43.97,138931.0,33.6057,33.6057,33.5752,33.5752,138931.0
2019-06-25 11:45:00,43.97,44.02,43.96,43.99,179179.0,33.5752,33.6134,33.5676,33.5905,179179.0
2019-06-25 11:50:00,43.99,44.04,43.99,44.04,151424.0,33.5905,33.6287,33.5905,33.6287,151424.0
2019-06-25 11:55:00,44.03,44.04,43.98,44.0,336980.0,33.621,33.6287,33.5828,33.5981,336980.0
2019-06-25 12:00:00,44.0,44.01,43.97,43.99,88287.0,33.5981,33.6057,33.5752,33.5905,88287.0
2019-06-25 12:05:00,43.98,44.02,43.98,43.98,149531.0,33.5828,33.6134,33.5828,33.5828,149531.0
2019-06-25 12:10:00,43.99,44.02,43.98,44.02,158381.0,33.5905,33.6134,33.5828,33.6134,158381.0
2019-06-25 12:15:00,44.02,44.03,43.98,43.99,75453.0,33.6134,33.621,33.5828,33.5905,75453.0
2019-06-25 12:20:00,43.99,44.0,43.95,43.95,114059.0,33.5905,33.5981,33.5599,33.5599,114059.0
2019-06-25 12:25:00,43.96,43.97,43.94,43.95,147808.0,33.5676,33.5752,33.5523,33.5599,147808.0
2019-06-25 12:30:00,43.96,43.97,43.92,43.93,100329.0,33.5676,33.5752,33.537,33.5447,100329.0
2019-06-25 12:35:00,43.93,43.93,43.86,43.87,187742.0,33.5447,33.5447,33.4912,33.4988,187742.0
2019-06-25 12:40:00,43.86,43.89,43.86,43.88,98693.0,33.4912,33.5141,33.4912,33.5065,98693.0
2019-06-25 12:45:00,43.88,43.88,43.85,43.88,105625.0,33.5065,33.5065,33.4836,33.5065,105625.0
2019-06-25 12:50:00,43.88,43.88,43.84,43.86,103553.0,33.5065,33.5065,33.4759,33.4912,103553.0
2019-06-25 12:55:00,43.86,43.91,43.85,43.91,121634.0,33.4912,33.5294,33.4836,33.5294,121634.0
2019-06-25 13:00:00,43.9,43.94,43.83,43.91,233884.0,33.5218,33.5523,33.4683,33.5294,233884.0
2019-06-25 13:05:00,43.91,43.93,43.89,43.92,365388.0,33.5294,33.5447,33.5141,33.537,365388.0
2019-06-25 13:10:00,43.92,43.93,43.9,43.91,112847.0,33.537,33.5447,33.5218,33.5294,112847.0
2019-06-25 13:15:00,43.91,43.93,43.88,43.9,84987.0,33.5294,33.5447,33.5065,33.5218,84987.0
2019-06-25 13:20:00,43.9,43.93,43.88,43.89,104711.0,33.5218,33.5447,33.5065,33.5141,104711.0
2019-06-25 13:25:00,43.88,43.94,43.88,43.93,106125.0,33.5065,33.5523,33.5065,33.5447,106125.0
2019-06-25 13:30:00,43.92,43.94,43.9,43.94,98641.0,33.537,33.5523,33.5218,33.5523,98641.0
2019-06-25 13:35:00,43.94,43.99,43.93,43.97,138137.0,33.5523,33.5905,33.5447,33.5752,138137.0
2019-06-25 13:40:00,43.98,43.98,43.93,43.94,91347.0,33.5828,33.5828,33.5447,33.5523,91347.0
2019-06-25 13:45:00,43.93,43.96,43.91,43.96,90554.0,33.5447,33.5676,33.5294,33.5676,90554.0
2019-06-25 13:50:00,43.96,43.97,43.9,43.92,64692.0,33.5676,33.5752,33.5218,33.537,64692.0
2019-06-25 13:55:00,43.92,43.93,43.88,43.89,81788.0,33.537,33.5447,33.5065,33.5141,81788.0
2019-06-25 14:00:00,43.9,43.9,43.85,43.86,122295.0,33.5218,33.5218,33.4836,33.4912,122295.0
2019-06-25 14:05:00,43.86,43.89,43.84,43.89,126145.0,33.4912,33.5141,33.4759,33.5141,126145.0
2019-06-25 14:10:00,43.88,43.91,43.87,43.9,100491.0,33.5065,33.5294,33.4988,33.5218,100491.0
2019-06-25 14:15:00,43.9,43.96,43.89,43.96,360933.0,33.5218,33.5676,33.5141,33.5676,360933.0
2019-06-25 14:20:00,43.95,44.02,43.94,43.95,255666.0,33.5599,33.6134,33.5523,33.5599,255666.0
2019-06-25 14:25:00,43.95,43.97,43.92,43.92,115358.0,33.5599,33.5752,33.537,33.537,115358.0
2019-06-25 14:30:00,43.93,43.93,43.87,43.89,164909.0,33.5447,33.5447,33.4988,33.5141,164909.0
2019-06-25 14:35:00,43.89,43.93,43.85,43.93,222645.0,33.5141,33.5447,33.4836,33.5447,222645.0
2019-06-25 14:40:00,43.93,43.95,43.88,43.9,307246.0,33.5447,33.5599,33.5065,33.5218,307246.0
2019-06-25 14:45:00,43.9,43.94,43.89,43.93,266265.0,33.5218,33.5523,33.5141,33.5447,266265.0
2019-06-25 14:50:00,43.93,43.95,43.9,43.95,262319.0,33.5447,33.5599,33.5218,33.5599,262319.0
2019-06-25 14:55:00,43.95,44.01,43.94,43.98,258734.0,33.5599,33.6057,33.5523,33.5828,258734.0
2019-06-25 15:00:00,43.98,43.99,43.95,43.99,128119.0,33.5828,33.5905,33.5599,33.5905,128119.0
2019-06-25 15:05:00,43.99,43.99,43.97,43.98,111185.0,33.5905,33.5905,33.5752,33.5828,111185.0
2019-06-25 15:10:00,43.98,44.0,43.94,43.95,114265.0,33.5828,33.5981,33.5523,33.5599,114265.0
2019-06-25 15:15:00,43.94,43.94,43.9,43.9,104705.0,33.5523,33.5523,33.5218,33.5218,104705.0
2019-06-25 15:20:00,43.91,43.97,43.9,43.96,237766.0,33.5294,33.5752,33.5218,33.5676,237766.0
2019-06-25 15:25:00,43.96,43.96,43.91,43.94,178516.0,33.5676,33.5676,33.5294,33.5523,178516.0
2019-06-25 15:30:00,43.94,43.95,43.89,43.9,147934.0,33.5523,33.5599,33.5141,33.5218,147934.0
2019-06-25 15:35:00,43.9,43.94,43.87,43.9,172288.0,33.5218,33.5523,33.4988,33.5218,172288.0
2019-06-25 15:40:00,43.91,43.92,43.87,43.91,257759.0,33.5294,33.537,33.4988,33.5294,257759.0
2019-06-25 15:45:00,43.91,43.93,43.85,43.85,291147.0,33.5294,33.5447,33.4836,33.4836,291147.0
2019-06-25 15:50:00,43.86,43.87,43.81,43.86,489355.0,33.4912,33.4988,33.453,33.4912,489355.0
2019-06-25 15:55:00,43.85,43.88,43.78,43.78,1355931.0,33.4836,33.5065,33.4301,33.4301,1355931.0
2019-06-26 09:30:00,43.68,43.8,43.6,43.63,516404.0,33.3538,33.4454,33.2927,33.3156,516404.0
2019-06-26 09:35:00,43.62,43.71,43.57,43.59,293708.0,33.3079,33.3767,33.2698,33.285,293708.0
2019-06-26 09:40:00,43.59,43.65,43.49,43.5,192132.0,33.285,33.3309,33.2087,33.2163,192132.0
2019-06-26 09:45:00,43.51,43.53,43.28,43.29,269528.0,33.224,33.2392,33.0483,33.056,269528.0
2019-06-26 09:50:00,43.29,43.29,43.08,43.12,475515.0,33.056,33.056,32.8956,32.9261,475515.0
2019-06-26 09:55:00,43.12,43.15,42.95,43.02,341833.0,32.9261,32.9491,32.7963,32.8498,341833.0
2019-06-26 10:00:00,43.02,43.2,43.01,43.14,219462.0,32.8498,32.9872,32.8422,32.9414,219462.0
2019-06-26 10:05:00,43.14,43.14,42.96,43.01,254174.0,32.9414,32.9414,32.804,32.8422,254174.0
2019-06-26 10:10:00,43.02,43.12,42.98,43.07,274540.0,32.8498,32.9261,32.8192,32.888,274540.0
2019-06-26 10:15:00,43.08,43.11,43.03,43.06,297909.0,32.8956,32.9185,32.8574,32.8803,297909.0
2019-06-26 10:20:00,43.06,43.1,42.94,42.95,242572.0,32.8803,32.9109,32.7887,32.7963,242572.0
2019-06-26 10:25:00,42.94,43.04,42.94,42.98,347092.0,32.7887,32.8651,32.7887,32.8192,347092.0
2019-06-26 10:30:00,42.98,43.06,42.93,43.05,212360.0,32.8192,32.8803,32.7811,32.8727,212360.0
2019-06-26 10:35:00,43.05,43.07,42.97,42.98,254880.0,32.8727,32.888,32.8116,32.8192,254880.0
2019-06-26 10:40:00,42.98,43.07,42.98,43.05,349612.0,32.8192,32.888,32.8192,32.8727,349612.0
2019-06-26 10:45:00,43.06,43.17,43.05,43.14,207690.0,32.8803,32.9643,32.8727,32.9414,207690.0
2019-06-26 10:50:00,43.14,43.14,43.07,43.07,192882.0,32.9414,32.9414,32.888,32.888,192882.0
2019-06-26 10:55:00,43.07,43.15,43.04,43.14,423122.0,32.888,32.9491,32.8651,32.9414,423122.0
2019-06-26 11:00:00,43.14,43.16,43.05,43.11,268505.0,32.9414,32.9567,32.8727,32.9185,268505.0
2019-06-26 11:05:00,43.12,43.14,43.06,43.07,131779.0,32.9261,32.9414,32.8803,32.888,131779.0
2019-06-26 11:10:00,43.06,43.15,43.06,43.12,240419.0,32.8803,32.9491,32.8803,32.9261,240419.0
2019-06-26 11:15:00,43.12,43.16,43.1,43.13,172542.0,32.9261,32.9567,32.9109,32.9338,172542.0
2019-06-26 11:20:00,43.13,43.18,43.12,43.13,166192.0,32.9338,32.972,32.9261,32.9338,166192.0
2019-06-26 11:25:00,43.14,43.14,43.08,43.11,158201.0,32.9414,32.9414,32.8956,32.9185,158201.0
2019-06-26 11:30:00,43.1,43.12,43.03,43.05,241027.0,32.9109,32.9261,32.8574,32.8727,241027.0
2019-06-26 11:35:00,43.05,43.06,42.97,42.98,662866.0,32.8727,32.8803,32.8116,32.8192,662866.0
2019-06-26 11:40:00,42.98,43.0,42.94,42.97,190731.0,32.8192,32.8345,32.7887,32.8116,190731.0
2019-06-26 11:45:00,42.97,42.98,42.92,42.96,252602.0,32.8116,32.8192,32.7734,32.804,252602.0
2019-06-26 11:50:00,42.95,43.0,42.95,42.98,127007.0,32.7963,32.8345,32.7963,32.8192,127007.0
2019-06-26 11:55:00,42.98,43.09,42.96,43.03,1441985.0,32.8192,32.9032,32.804,32.8574,1441985.0
2019-06-26 12:00:00,43.03,43.04,43.0,43.04,146738.0,32.8574,32.8651,32.8345,32.8651,146738.0
2019-06-26 12:05:00,43.04,43.14,43.03,43.14,225995.0,32.8651,32.9414,32.8574,32.9414,225995.0
2019-06-26 12:10:00,43.14,43.17,43.13,43.13,121052.0,32.9414,32.9643,32.9338,32.9338,121052.0
2019-06-26 12:15:00,43.13,43.14,43.1,43.11,120561.0,32.9338,32.9414,32.9109,32.9185,120561.0
2019-06-26 12:20:00,43.1,43.15,43.07,43.15,223124.0,32.9109,32.9491,32.888,32.9491,223124.0
2019-06-26 12:25:00,43.14,43.16,43.11,43.11,112855.0,32.9414,32.9567,32.9185,32.9185,112855.0
2019-06-26 12:30:00,43.12,43.18,43.11,43.18,102818.0,32.9261,32.972,32.9185,32.972,102818.0
2019-06-26 12:35:00,43.18,43.24,43.16,43.21,119063.0,32.972,33.0178,32.9567,32.9949,119063.0
2019-06-26 12:40:00,43.22,43.31,43.2,43.25,168765.0,33.0025,33.0712,32.9872,33.0254,168765.0
2019-06-26 12:45:00,43.25,43.29,43.24,43.28,110819.0,33.0254,33.056,33.0178,33.0483,110819.0
2019-06-26 12:50:00,43.28,43.3,43.25,43.3,104487.0,33.0483,33.0636,33.0254,33.0636,104487.0
2019-06-26 12:55:00,43.3,43.34,43.28,43.3,365911.0,33.0636,33.0941,33.0483,33.0636,365911.0
2019-06-26 13:00:00,43.3,43.31,43.27,43.29,78854.0,33.0636,33.0712,33.0407,33.056,78854.0
2019-06-26 13:05:00,43.3,43.33,43.28,43.33,269835.0,33.0636,33.0865,33.0483,33.0865,269835.0
2019-06-26 13:10:00,43.32,43.38,43.32,43.38,128708.0,33.0789,33.1247,33.0789,33.1247,128708.0
2019-06-26 13:15:00,43.38,43.47,43.37,43.47,366376.0,33.1247,33.1934,33.117,33.1934,366376.0
2019-06-26 13:20:00,43.46,43.51,43.44,43.5,288483.0,33.1858,33.224,33.1705,33.2163,288483.0
2019-06-26 13:25:00,43.5,43.51,43.4,43.41,374108.0,33.2163,33.224,33.14,33.1476,374108.0
2019-06-26 13:30:00,43.4,43.47,43.38,43.47,214414.0,33.14,33.1934,33.1247,33.1934,214414.0
2019-06-26 13:35:00,43.47,43.51,43.43,43.47,165148.0,33.1934,33.224,33.1629,33.1934,165148.0
2019-06-26 13:40:00,43.47,43.48,43.43,43.46,163256.0,33.1934,33.201,33.1629,33.1858,163256.0
2019-06-26 13:45:00,43.46,43.48,43.44,43.48,134844.0,33.1858,33.201,33.1705,33.201,134844.0
2019-06-26 13:50:00,43.48,43.48,43.42,43.46,172679.0,33.201,33.201,33.1552,33.1858,172679.0
2019-06-26 13:55:00,43.46,43.5,43.44,43.48,115775.0,33.1858,33.2163,33.1705,33.201,115775.0
2019-06-26 14:00:00,43.49,43.53,43.46,43.5,195942.0,33.2087,33.2392,33.1858,33.2163,195942.0
2019-06-26 14:05:00,43.5,43.6,43.49,43.59,356913.0,33.2163,33.2927,33.2087,33.285,356913.0
2019-06-26 14:10:00,43.58,43.64,43.51,43.62,417676.0,33.2774,33.3232,33.224,33.3079,417676.0
2019-06-26 14:15:00,43.62,43.63,43.53,43.53,356621.0,33.3079,33.3156,33.2392,33.2392,356621.0
2019-06-26 14:20:00,43.54,43.57,43.53,43.55,185360.0,33.2469,33.2698,33.2392,33.2545,185360.0
2019-06-26 14:25:00,43.55,43.6,43.53,43.6,157581.0,33.2545,33.2927,33.2392,33.2927,157581.0
2019-06-26 14:30:00,43.6,43.61,43.55,43.56,168004.0,33.2927,33.3003,33.2545,33.2621,168004.0
2019-06-26 14:35:00,43.55,43.57,43.29,43.38,892454.0,33.2545,33.2698,33.056,33.1247,892454.0
2019-06-26 14:40:00,43.38,43.39,42.5,42.7,2751934.0,33.1247,33.1323,32.4527,32.6054,2751934.0
2019-06-26 14:45:00,42.71,42.83,42.55,42.75,2140545.0,32.6131,32.7047,32.4909,32.6436,2140545.0
2019-06-26 14:50:00,42.75,42.77,42.56,42.75,1441611.0,32.6436,32.6589,32.4985,32.6436,1441611.0
2019-06-26 14:55:00,42.75,43.05,42.72,42.86,1896223.0,32.6436,32.8727,32.6207,32.7276,1896223.0
2019-06-26 15:00:00,42.87,42.94,42.77,42.86,698434.0,32.7353,32.7887,32.6589,32.7276,698434.0
2019-06-26 15:05:00,42.85,42.87,42.75,42.8,529794.0,32.72,32.7353,32.6436,32.6818,529794.0
2019-06-26 15:10:00,42.8,42.87,42.77,42.78,353203.0,32.6818,32.7353,32.6589,32.6665,353203.0
2019-06-26 15:15:00,42.78,42.83,42.72,42.73,337532.0,32.6665,32.7047,32.6207,32.6283,337532.0
2019-06-26 15:20:00,42.73,42.8,42.72,42.73,450832.0,32.6283,32.6818,32.6207,32.6283,450832.0
2019-06-26 15:25:00,42.74,42.89,42.73,42.89,940439.0,32.636,32.7505,32.6283,32.7505,940439.0
2019-06-26 15:30:00,42.89,43.04,42.85,42.96,1160455.0,32.7505,32.8651,32.72,32.804,1160455.0
2019-06-26 15:35:00,42.95,43.09,42.95,43.03,734282.0,32.7963,32.9032,32.7963,32.8574,734282.0
2019-06-26 15:40:00,43.04,43.17,43.03,43.16,938630.0,32.8651,32.9643,32.8574,32.9567,938630.0
2019-06-26 15:45:00,43.16,43.18,43.12,43.16,777888.0,32.9567,32.972,32.9261,32.9567,777888.0
2019-06-26 15:50:00,43.16,43.16,43.04,43.05,544800.0,32.9567,32.9567,32.8651,32.8727,544800.0
2019-06-26 15:55:00,43.05,43.06,42.96,42.99,1144109.0,32.8727,32.8803,32.804,32.8269,1144109.0
2019-06-27 09:30:00,43.02,43.45,43.01,43.39,466628.0,32.8498,33.1781,32.8422,33.1323,466628.0
2019-06-27 09:35:00,43.38,43.46,43.22,43.24,337218.0,33.1247,33.1858,33.0025,33.0178,337218.0
2019-06-27 09:40:00,43.24,43.29,43.19,43.26,172071.0,33.0178,33.056,32.9796,33.0331,172071.0
2019-06-27 09:45:00,43.25,43.27,43.1,43.18,260201.0,33.0254,33.0407,32.9109,32.972,260201.0
2019-06-27 09:50:00,43.17,43.3,43.14,43.29,193959.0,32.9643,33.0636,32.9414,33.056,193959.0
2019-06-27 09:55:00,43.3,43.37,43.22,43.28,145860.0,33.0636,33.117,33.0025,33.0483,145860.0
2019-06-27 10:00:00,43.29,43.39,43.28,43.37,194071.0,33.056,33.1323,33.0483,33.117,194071.0
2019-06-27 10:05:00,43.38,43.44,43.35,43.38,119502.0,33.1247,33.1705,33.1018,33.1247,119502.0
2019-06-27 10:10:00,43.38,43.38,43.31,43.31,89841.0,33.1247,33.1247,33.0712,33.0712,89841.0
2019-06-27 10:15:00,43.31,43.32,43.27,43.29,132387.0,33.0712,33.0789,33.0407,33.056,132387.0
2019-06-27 10:20:00,43.29,43.31,43.23,43.29,244488.0,33.056,33.0712,33.0101,33.056,244488.0
2019-06-27 10:25:00,43.28,43.29,43.25,43.28,143310.0,33.0483,33.056,33.0254,33.0483,143310.0
2019-06-27 10:30:00,43.27,43.33,43.26,43.27,188470.0,33.0407,33.0865,33.0331,33.0407,188470.0
2019-06-27 10:35:00,43.26,43.29,43.24,43.25,103060.0,33.0331,33.056,33.0178,33.0254,103060.0
2019-06-27 10:40:00,43.24,43.29,43.24,43.24,171416.0,33.0178,33.056,33.0178,33.0178,171416.0
2019-06-27 10:45:00,43.24,43.29,43.24,43.26,190576.0,33.0178,33.056,33.0178,33.0331,190576.0
2019-06-27 10:50:00,43.26,43.27,43.17,43.17,209274.0,33.0331,33.0407,32.9643,32.9643,209274.0
2019-06-27 10:55:00,43.17,43.32,43.14,43.31,187048.0,32.9643,33.0789,32.9414,33.0712,187048.0
2019-06-27 11:00:00,43.31,43.39,43.31,43.39,154048.0,33.0712,33.1323,33.0712,33.1323,154048.0
2019-06-27 11:05:00,43.39,43.45,43.36,43.43,239391.0,33.1323,33.1781,33.1094,33.1629,239391.0
2019-06-27 11:10:00,43.43,43.5,43.42,43.46,197758.0,33.1629,33.2163,33.1552,33.1858,197758.0
2019-06-27 11:15:00,43.47,43.53,43.44,43.51,376726.0,33.1934,33.2392,33.1705,33.224,376726.0
2019-06-27 11:20:00,43.52,43.54,43.46,43.51,185354.0,33.2316,33.2469,33.1858,33.224,185354.0
2019-06-27 11:25:00,43.51,43.52,43.45,43.46,183509.0,33.224,33.2316,33.1781,33.1858,183509.0
2019-06-27 11:30:00,43.46,43.5,43.42,43.46,202586.0,33.1858,33.2163,33.1552,33.1858,202586.0
2019-06-27 11:35:00,43.47,43.51,43.44,43.5,260006.0,33.1934,33.224,33.1705,33.2163,260006.0
2019-06-27 11:40:00,43.5,43.5,43.39,43.41,159305.0,33.2163,33.2163,33.1323,33.1476,159305.0
2019-06-27 11:45:00,43.4,43.47,43.38,43.47,261072.0,33.14,33.1934,33.1247,33.1934,261072.0
2019-06-27 11:50:00,43.47,43.5,43.44,43.48,232650.0,33.1934,33.2163,33.1705,33.201,232650.0
2019-06-27 11:55:00,43.49,43.51,43.46,43.48,211290.0,33.2087,33.224,33.1858,33.201,211290.0
2019-06-27 12:00:00,43.47,43.48,43.39,43.41,100702.0,33.1934,33.201,33.1323,33.1476,100702.0
2019-06-27 12:05:00,43.41,43.47,43.39,43.43,177766.0,33.1476,33.1934,33.1323,33.1629,177766.0
2019-06-27 12:10:00,43.43,43.48,43.4,43.41,117839.0,33.1629,33.201,33.14,33.1476,117839.0
2019-06-27 12:15:00,43.41,43.45,43.4,43.44,91979.0,33.1476,33.1781,33.14,33.1705,91979.0
2019-06-27 12:20:00,43.43,43.44,43.4,43.41,106664.0,33.1629,33.1705,33.14,33.1476,106664.0
2019-06-27 12:25:00,43.4,43.41,43.34,43.36,82202.0,33.14,33.1476,33.0941,33.1094,82202.0
2019-06-27 12:30:00,43.35,43.41,43.35,43.39,157369.0,33.1018,33.1476,33.1018,33.1323,157369.0
2019-06-27 12:35:00,43.4,43.4,43.36,43.39,96997.0,33.14,33.14,33.1094,33.1323,96997.0
2019-06-27 12:40:00,43.4,43.4,43.37,43.39,74427.0,33.14,33.14,33.117,33.1323,74427.0
2019-06-27 12:45:00,43.39,43.4,43.38,43.4,48797.0,33.1323,33.14,33.1247,33.14,48797.0
2019-06-27 12:50:00,43.4,43.42,43.38,43.39,66838.0,33.14,33.1552,33.1247,33.1323,66838.0
2019-06-27 12:55:00,43.39,43.4,43.37,43.37,89848.0,33.1323,33.14,33.117,33.117,89848.0
2019-06-27 13:00:00,43.37,43.39,43.36,43.37,95791.0,33.117,33.1323,33.1094,33.117,95791.0
2019-06-27 13:05:00,43.37,43.39,43.34,43.38,120670.0,33.117,33.1323,33.0941,33.1247,120670.0
2019-06-27 13:10:00,43.39,43.4,43.37,43.4,81484.0,33.1323,33.14,33.117,33.14,81484.0
2019-06-27 13:15:00,43.4,43.42,43.39,43.42,72106.0,33.14,33.1552,33.1323,33.1552,72106.0
2019-06-27 13:20:00,43.42,43.44,43.41,43.42,93613.0,33.1552,33.1705,33.1476,33.1552,93613.0
2019-06-27 13:25:00,43.42,43.43,43.41,43.42,83402.0,33.1552,33.1629,33.1476,33.1552,83402.0
2019-06-27 13:30:00,43.43,43.44,43.41,43.43,70711.0,33.1629,33.1705,33.1476,33.1629,70711.0
2019-06-27 13:35:00,43.43,43.46,43.41,43.42,92439.0,33.1629,33.1858,33.1476,33.1552,92439.0
2019-06-27 13:40:00,43.43,43.46,43.42,43.46,102647.0,33.1629,33.1858,33.1552,33.1858,102647.0
2019-06-27 13:45:00,43.46,43.47,43.44,43.45,111106.0,33.1858,33.1934,33.1705,33.1781,111106.0
2019-06-27 13:50:00,43.46,43.46,43.41,43.43,114889.0,33.1858,33.1858,33.1476,33.1629,114889.0
2019-06-27 13:55:00,43.42,43.45,43.41,43.41,138135.0,33.1552,33.1781,33.1476,33.1476,138135.0
2019-06-27 14:00:00,43.41,43.44,43.4,43.42,101319.0,33.1476,33.1705,33.14,33.1552,101319.0
2019-06-27 14:05:00,43.42,43.45,43.4,43.45,90035.0,33.1552,33.1781,33.14,33.1781,90035.0
2019-06-27 14:10:00,43.45,43.48,43.44,43.48,76055.0,33.1781,33.201,33.1705,33.201,76055.0
2019-06-27 14:15:00,43.48,43.48,43.45,43.47,110743.0,33.201,33.201,33.1781,33.1934,110743.0
2019-06-27 14:20:00,43.47,43.49,43.45,43.48,91583.0,33.1934,33.2087,33.1781,33.201,91583.0
2019-06-27 14:25:00,43.48,43.48,43.43,43.44,113134.0,33.201,33.201,33.1629,33.1705,113134.0
2019-06-27 14:30:00,43.44,43.45,43.4,43.4,131389.0,33.1705,33.1781,33.14,33.14,131389.0
2019-06-27 14:35:00,43.41,43.45,43.4,43.44,109322.0,33.1476,33.1781,33.14,33.1705,109322.0
2019-06-27 14:40:00,43.44,43.46,43.43,43.45,56645.0,33.1705,33.1858,33.1629,33.1781,56645.0
2019-06-27 14:45:00,43.45,43.45,43.43,43.44,115835.0,33.1781,33.1781,33.1629,33.1705,115835.0
2019-06-27 14:50:00,43.45,43.46,43.44,43.45,140483.0,33.1781,33.1858,33.1705,33.1781,140483.0
2019-06-27 14:55:00,43.45,43.46,43.44,43.45,111713.0,33.1781,33.1858,33.1705,33.1781,111713.0
2019-06-27 15:00:00,43.45,43.48,43.43,43.43,153041.0,33.1781,33.201,33.1629,33.1629,153041.0
2019-06-27 15:05:00,43.44,43.46,43.42,43.43,139429.0,33.1705,33.1858,33.1552,33.1629,139429.0
2019-06-27 15:10:00,43.43,43.48,43.42,43.47,129513.0,33.1629,33.201,33.1552,33.1934,129513.0
2019-06-27 15:15:00,43.48,43.48,43.43,43.47,132065.0,33.201,33.201,33.1629,33.1934,132065.0
2019-06-27 15:20:00,43.47,43.47,43.44,43.46,156874.0,33.1934,33.1934,33.1705,33.1858,156874.0
2019-06-27 15:25:00,43.46,43.47,43.45,43.46,164356.0,33.1858,33.1934,33.1781,33.1858,164356.0
2019-06-27 15:30:00,43.46,43.48,43.44,43.48,335020.0,33.1858,33.201,33.1705,33.201,335020.0
2019-06-27 15:35:00,43.48,43.51,43.47,43.5,491255.0,33.201,33.224,33.1934,33.2163,491255.0
2019-06-27 15:40:00,43.51,43.56,43.5,43.54,304048.0,33.224,33.2621,33.2163,33.2469,304048.0
2019-06-27 15:45:00,43.54,43.55,43.49,43.5,461869.0,33.2469,33.2545,33.2087,33.2163,461869.0
2019-06-27 15:50:00,43.5,43.51,43.45,43.47,602413.0,33.2163,33.224,33.1781,33.1934,602413.0
2019-06-27 15:55:00,43.47,43.53,43.42,43.42,1422672.0,33.1934,33.2392,33.1552,33.1552,1422672.0
2019-06-28 09:30:00,43.45,43.52,43.38,43.48,405526.0,33.1781,33.2316,33.1247,33.201,405526.0
2019-06-28 09:35:00,43.48,43.51,43.43,43.48,176225.0,33.201,33.224,33.1629,33.201,176225.0
2019-06-28 09:40:00,43.46,43.72,43.46,43.54,191492.0,33.1858,33.3843,33.1858,33.2469,191492.0
2019-06-28 09:45:00,43.54,43.6,43.51,43.55,132844.0,33.2469,33.2927,33.224,33.2545,132844.0
2019-06-28 09:50:00,43.55,43.61,43.51,43.59,114120.0,33.2545,33.3003,33.224,33.285,114120.0
2019-06-28 09:55:00,43.6,43.63,43.52,43.58,153829.0,33.2927,33.3156,33.2316,33.2774,153829.0
2019-06-28 10:00:00,43.58,43.63,43.54,43.6,148434.0,33.2774,33.3156,33.2469,33.2927,148434.0
2019-06-28 10:05:00,43.6,43.69,43.58,43.61,194159.0,33.2927,33.3614,33.2774,33.3003,194159.0
2019-06-28 10:10:00,43.61,43.68,43.44,43.45,724354.0,33.3003,33.3538,33.1705,33.1781,724354.0
2019-06-28 10:15:00,43.45,43.45,43.03,43.11,1554419.0,33.1781,33.1781,32.8574,32.9185,1554419.0
2019-06-28 10:20:00,43.11,43.35,43.1,43.22,577624.0,32.9185,33.1018,32.9109,33.0025,577624.0
2019-06-28 10:25:00,43.23,43.31,43.15,43.16,467987.0,33.0101,33.0712,32.9491,32.9567,467987.0
2019-06-28 10:30:00,43.16,43.41,43.14,43.39,394811.0,32.9567,33.1476,32.9414,33.1323,394811.0
2019-06-28 10:35:00,43.39,43.5,43.36,43.46,269879.0,33.1323,33.2163,33.1094,33.1858,269879.0
2019-06-28 10:40:00,43.46,43.53,43.43,43.51,192060.0,33.1858,33.2392,33.1629,33.224,192060.0
2019-06-28 10:45:00,43.51,43.57,43.45,43.46,281723.0,33.224,33.2698,33.1781,33.1858,281723.0
2019-06-28 10:50:00,43.46,43.48,43.4,43.43,176107.0,33.1858,33.201,33.14,33.1629,176107.0
2019-06-28 10:55:00,43.43,43.5,43.4,43.4,245437.0,33.1629,33.2163,33.14,33.14,245437.0
2019-06-28 11:00:00,43.4,43.43,43.34,43.37,233143.0,33.14,33.1629,33.0941,33.117,233143.0
2019-06-28 11:05:00,43.37,43.42,43.34,43.36,196858.0,33.117,33.1552,33.0941,33.1094,196858.0
2019-06-28 11:10:00,43.36,43.44,43.35,43.42,105670.0,33.1094,33.1705,33.1018,33.1552,105670.0
2019-06-28 11:15:00,43.42,43.51,43.38,43.5,232834.0,33.1552,33.224,33.1247,33.2163,232834.0
2019-06-28 11:20:00,43.49,43.55,43.49,43.52,255407.0,33.2087,33.2545,33.2087,33.2316,255407.0
2019-06-28 11:25:00,43.53,43.56,43.5,43.51,101769.0,33.2392,33.2621,33.2163,33.224,101769.0
2019-06-28 11:30:00,43.51,43.61,43.5,43.59,133636.0,33.224,33.3003,33.2163,33.285,133636.0
2019-06-28 11:35:00,43.59,43.59,43.52,43.53,99732.0,33.285,33.285,33.2316,33.2392,99732.0
2019-06-28 11:40:00,43.52,43.57,43.52,43.56,71487.0,33.2316,33.2698,33.2316,33.2621,71487.0
2019-06-28 11:45:00,43.55,43.56,43.51,43.52,81101.0,33.2545,33.2621,33.224,33.2316,81101.0
2019-06-28 11:50:00,43.52,43.54,43.49,43.5,82854.0,33.2316,33.2469,33.2087,33.2163,82854.0
2019-06-28 11:55:00,43.5,43.55,43.49,43.51,76291.0,33.2163,33.2545,33.2087,33.224,76291.0
2019-06-28 12:00:00,43.52,43.57,43.51,43.56,156471.0,33.2316,33.2698,33.224,33.2621,156471.0
2019-06-28 12:05:00,43.56,43.59,43.53,43.55,94678.0,33.2621,33.285,33.2392,33.2545,94678.0
2019-06-28 12:10:00,43.55,43.56,43.52,43.54,70385.0,33.2545,33.2621,33.2316,33.2469,70385.0
2019-06-28 12:15:00,43.53,43.56,43.52,43.55,71033.0,33.2392,33.2621,33.2316,33.2545,71033.0
2019-06-28 12:20:00,43.54,43.6,43.52,43.59,159193.0,33.2469,33.2927,33.2316,33.285,159193.0
2019-06-28 12:25:00,43.59,43.62,43.56,43.57,195309.0,33.285,33.3079,33.2621,33.2698,195309.0
2019-06-28 12:30:00,43.58,43.58,43.53,43.55,91804.0,33.2774,33.2774,33.2392,33.2545,91804.0
2019-06-28 12:35:00,43.55,43.56,43.53,43.54,87472.0,33.2545,33.2621,33.2392,33.2469,87472.0
2019-06-28 12:40:00,43.54,43.55,43.49,43.52,103427.0,33.2469,33.2545,33.2087,33.2316,103427.0
2019-06-28 12:45:00,43.52,43.56,43.49,43.5,131997.0,33.2316,33.2621,33.2087,33.2163,131997.0
2019-06-28 12:50:00,43.5,43.53,43.49,43.5,108658.0,33.2163,33.2392,33.2087,33.2163,108658.0
2019-06-28 12:55:00,43.49,43.5,43.46,43.46,86364.0,33.2087,33.2163,33.1858,33.1858,86364.0
2019-06-28 13:00:00,43.46,43.48,43.37,43.38,226546.0,33.1858,33.201,33.117,33.1247,226546.0
2019-06-28 13:05:00,43.38,43.39,43.34,43.35,152611.0,33.1247,33.1323,33.0941,33.1018,152611.0
2019-06-28 13:10:00,43.35,43.37,43.33,43.34,311880.0,33.1018,33.117,33.0865,33.0941,311880.0
2019-06-28 13:15:00,43.34,43.34,43.26,43.3,292073.0,33.0941,33.0941,33.0331,33.0636,292073.0
2019-06-28 13:20:00,43.3,43.31,43.28,43.29,252295.0,33.0636,33.0712,33.0483,33.056,252295.0
2019-06-28 13:25:00,43.29,43.29,43.24,43.25,235709.0,33.056,33.056,33.0178,33.0254,235709.0
2019-06-28 13:30:00,43.24,43.25,43.15,43.19,230468.0,33.0178,33.0254,32.9491,32.9796,230468.0
2019-06-28 13:35:00,43.19,43.2,43.14,43.16,185288.0,32.9796,32.9872,32.9414,32.9567,185288.0
2019-06-28 13:40:00,43.17,43.17,43.13,43.14,269569.0,32.9643,32.9643,32.9338,32.9414,269569.0
2019-06-28 13:45:00,43.14,43.19,43.13,43.16,316602.0,32.9414,32.9796,32.9338,32.9567,316602.0
2019-06-28 13:50:00,43.16,43.18,43.09,43.12,213621.0,32.9567,32.972,32.9032,32.9261,213621.0
2019-06-28 13:55:00,43.11,43.11,43.08,43.09,141893.0,32.9185,32.9185,32.8956,32.9032,141893.0
2019-06-28 14:00:00,43.09,43.17,43.07,43.16,294122.0,32.9032,32.9643,32.888,32.9567,294122.0
2019-06-28 14:05:00,43.16,43.17,43.14,43.14,208926.0,32.9567,32.9643,32.9414,32.9414,208926.0
2019-06-28 14:10:00,43.15,43.17,43.13,43.14,128272.0,32.9491,32.9643,32.9338,32.9414,128272.0
2019-06-28 14:15:00,43.14,43.15,43.1,43.12,130762.0,32.9414,32.9491,32.9109,32.9261,130762.0
2019-06-28 14:20:00,43.12,43.14,43.05,43.06,295273.0,32.9261,32.9414,32.8727,32.8803,295273.0
2019-06-28 14:25:00,43.06,43.13,43.05,43.1,175401.0,32.8803,32.9338,32.8727,32.9109,175401.0
2019-06-28 14:30:00,43.1,43.12,43.09,43.09,182858.0,32.9109,32.9261,32.9032,32.9032,182858.0
2019-06-28 14:35:00,43.1,43.11,43.07,43.08,124583.0,32.9109,32.9185,32.888,32.8956,124583.0
2019-06-28 14:40:00,43.08,43.14,43.08,43.11,242258.0,32.8956,32.9414,32.8956,32.9185,242258.0
2019-06-28 14:45:00,43.11,43.12,43.08,43.08,111077.0,32.9185,32.9261,32.8956,32.8956,111077.0
2019-06-28 14:50:00,43.08,43.09,43.04,43.04,224794.0,32.8956,32.9032,32.8651,32.8651,224794.0
2019-06-28 14:55:00,43.05,43.06,43.02,43.05,191087.0,32.8727,32.8803,32.8498,32.8727,191087.0
2019-06-28 15:00:00,43.05,43.06,43.04,43.04,169826.0,32.8727,32.8803,32.8651,32.8651,169826.0
2019-06-28 15:05:00,43.04,43.05,43.02,43.02,190681.0,32.8651,32.8727,32.8498,32.8498,190681.0
2019-06-28 15:10:00,43.02,43.04,43.0,43.0,439588.0,32.8498,32.8651,32.8345,32.8345,439588.0
2019-06-28 15:15:00,43.0,43.03,43.0,43.01,398728.0,32.8345,32.8574,32.8345,32.8422,398728.0
2019-06-28 15:20:00,43.02,43.03,42.97,43.02,323703.0,32.8498,32.8574,32.8116,32.8498,323703.0
2019-06-28 15:25:00,43.02,43.03,42.98,43.03,223114.0,32.8498,32.8574,32.8192,32.8574,223114.0
2019-06-28 15:30:00,43.03,43.12,43.0,43.09,487402.0,32.8574,32.9261,32.8345,32.9032,487402.0
2019-06-28 15:35:00,43.09,43.19,43.08,43.19,727306.0,32.9032,32.9796,32.8956,32.9796,727306.0
2019-06-28 15:40:00,43.19,43.24,43.17,43.18,627747.0,32.9796,33.0178,32.9643,32.972,627747.0
2019-06-28 15:45:00,43.18,43.32,43.17,43.26,1021598.0,32.972,33.0789,32.9643,33.0331,1021598.0
2019-06-28 15:50:00,43.27,43.29,43.23,43.28,1114468.0,33.0407,33.056,33.0101,33.0483,1114468.0
2019-06-28 15:55:00,43.28,43.46,43.28,43.33,1575417.0,33.0483,33.1858,33.0483,33.0865,1575417.0
2019-07-01 09:30:00,43.51,43.58,43.33,43.45,646854.0,33.224,33.2774,33.0865,33.1781,646854.0
2019-07-01 09:35:00,43.44,43.55,43.4,43.51,342616.0,33.1705,33.2545,33.14,33.224,342616.0
2019-07-01 09:40:00,43.51,43.72,43.47,43.71,302776.0,33.224,33.3843,33.1934,33.3767,302776.0
2019-07-01 09:45:00,43.71,43.78,43.65,43.77,392150.0,33.3767,33.4301,33.3309,33.4225,392150.0
2019-07-01 09:50:00,43.77,43.78,43.66,43.73,225785.0,33.4225,33.4301,33.3385,33.3919,225785.0
2019-07-01 09:55:00,43.73,43.75,43.63,43.72,159441.0,33.3919,33.4072,33.3156,33.3843,159441.0
2019-07-01 10:00:00,43.73,43.79,43.67,43.72,187659.0,33.3919,33.4378,33.3461,33.3843,187659.0
2019-07-01 10:05:00,43.72,43.78,43.67,43.68,254485.0,33.3843,33.4301,33.3461,33.3538,254485.0
2019-07-01 10:10:00,43.67,43.68,43.6,43.64,195640.0,33.3461,33.3538,33.2927,33.3232,195640.0
2019-07-01 10:15:00,43.64,43.7,43.56,43.68,301898.0,33.3232,33.369,33.2621,33.3538,301898.0
2019-07-01 10:20:00,43.68,43.79,43.67,43.7,338056.0,33.3538,33.4378,33.3461,33.369,338056.0
2019-07-01 10:25:00,43.7,43.74,43.68,43.72,110633.0,33.369,33.3996,33.3538,33.3843,110633.0
2019-07-01 10:30:00,43.72,43.78,43.71,43.77,122083.0,33.3843,33.4301,33.3767,33.4225,122083.0
2019-07-01 10:35:00,43.77,43.81,43.73,43.73,131537.0,33.4225,33.453,33.3919,33.3919,131537.0
2019-07-01 10:40:00,43.73,43.82,43.71,43.79,270503.0,33.3919,33.4607,33.3767,33.4378,270503.0
2019-07-01 10:45:00,43.8,43.84,43.77,43.77,156233.0,33.4454,33.4759,33.4225,33.4225,156233.0
2019-07-01 10:50:00,43.78,43.78,43.68,43.69,191744.0,33.4301,33.4301,33.3538,33.3614,191744.0
2019-07-01 10:55:00,43.69,43.77,43.65,43.77,170428.0,33.3614,33.4225,33.3309,33.4225,170428.0
2019-07-01 11:00:00,43.77,43.82,43.75,43.77,148777.0,33.4225,33.4607,33.4072,33.4225,148777.0
2019-07-01 11:05:00,43.77,43.82,43.76,43.78,166005.0,33.4225,33.4607,33.4148,33.4301,166005.0
2019-07-01 11:10:00,43.79,43.82,43.76,43.79,207646.0,33.4378,33.4607,33.4148,33.4378,207646.0
2019-07-01 11:15:00,43.78,43.86,43.78,43.85,164845.0,33.4301,33.4912,33.4301,33.4836,164845.0
2019-07-01 11:20:00,43.85,43.85,43.81,43.85,176239.0,33.4836,33.4836,33.453,33.4836,176239.0
2019-07-01 11:25:00,43.85,43.87,43.81,43.82,170664.0,33.4836,33.4988,33.453,33.4607,170664.0
2019-07-01 11:30:00,43.83,43.88,43.8,43.85,177301.0,33.4683,33.5065,33.4454,33.4836,177301.0
2019-07-01 11:35:00,43.85,43.85,43.8,43.83,176503.0,33.4836,33.4836,33.4454,33.4683,176503.0
2019-07-01 11:40:00,43.82,43.83,43.75,43.75,102012.0,33.4607,33.4683,33.4072,33.4072,102012.0
2019-07-01 11:45:00,43.75,43.76,43.71,43.73,145480.0,33.4072,33.4148,33.3767,33.3919,145480.0
2019-07-01 11:50:00,43.73,43.76,43.7,43.71,114254.0,33.3919,33.4148,33.369,33.3767,114254.0
2019-07-01 11:55:00,43.72,43.72,43.69,43.71,99877.0,33.3843,33.3843,33.3614,33.3767,99877.0
2019-07-01 12:00:00,43.72,43.77,43.69,43.77,125525.0,33.3843,33.4225,33.3614,33.4225,125525.0
2019-07-01 12:05:00,43.77,43.77,43.71,43.72,113247.0,33.4225,33.4225,33.3767,33.3843,113247.0
2019-07-01 12:10:00,43.72,43.74,43.69,43.74,85484.0,33.3843,33.3996,33.3614,33.3996,85484.0
2019-07-01 12:15:00,43.75,43.75,43.71,43.72,101188.0,33.4072,33.4072,33.3767,33.3843,101188.0
2019-07-01 12:20:00,43.73,43.73,43.67,43.67,120430.0,33.3919,33.3919,33.3461,33.3461,120430.0
2019-07-01 12:25:00,43.67,43.71,43.65,43.68,121502.0,33.3461,33.3767,33.3309,33.3538,121502.0
2019-07-01 12:30:00,43.68,43.71,43.67,43.69,98290.0,33.3538,33.3767,33.3461,33.3614,98290.0
2019-07-01 12:35:00,43.69,43.74,43.69,43.73,86885.0,33.3614,33.3996,33.3614,33.3919,86885.0
2019-07-01 12:40:00,43.73,43.77,43.72,43.76,97253.0,33.3919,33.4225,33.3843,33.4148,97253.0
2019-07-01 12:45:00,43.76,43.77,43.75,43.75,78030.0,33.4148,33.4225,33.4072,33.4072,78030.0
2019-07-01 12:50:00,43.76,43.76,43.72,43.73,88547.0,33.4148,33.4148,33.3843,33.3919,88547.0
2019-07-01 12:55:00,43.73,43.77,43.68,43.75,192770.0,33.3919,33.4225,33.3538,33.4072,192770.0
2019-07-01 13:00:00,43.74,43.77,43.74,43.76,93255.0,33.3996,33.4225,33.3996,33.4148,93255.0
2019-07-01 13:05:00,43.76,43.82,43.75,43.82,134985.0,33.4148,33.4607,33.4072,33.4607,134985.0
2019-07-01 13:10:00,43.82,43.84,43.77,43.82,290109.0,33.4607,33.4759,33.4225,33.4607,290109.0
2019-07-01 13:15:00,43.81,43.81,43.78,43.81,116940.0,33.453,33.453,33.4301,33.453,116940.0
2019-07-01 13:20:00,43.8,43.82,43.79,43.81,102722.0,33.4454,33.4607,33.4378,33.453,102722.0
2019-07-01 13:25:00,43.81,43.83,43.79,43.82,136202.0,33.453,33.4683,33.4378,33.4607,136202.0
2019-07-01 13:30:00,43.82,43.83,43.77,43.8,117359.0,33.4607,33.4683,33.4225,33.4454,117359.0
2019-07-01 13:35:00,43.8,43.83,43.8,43.81,79746.0,33.4454,33.4683,33.4454,33.453,79746.0
2019-07-01 13:40:00,43.81,43.82,43.79,43.8,88971.0,33.453,33.4607,33.4378,33.4454,88971.0
2019-07-01 13:45:00,43.8,43.82,43.79,43.8,156479.0,33.4454,33.4607,33.4378,33.4454,156479.0
2019-07-01 13:50:00,43.8,43.81,43.76,43.77,99447.0,33.4454,33.453,33.4148,33.4225,99447.0
2019-07-01 13:55:00,43.77,43.8,43.76,43.78,74571.0,33.4225,33.4454,33.4148,33.4301,74571.0
2019-07-01 14:00:00,43.79,43.79,43.72,43.74,114478.0,33.4378,33.4378,33.3843,33.3996,114478.0
2019-07-01 14:05:00,43.73,43.75,43.7,43.73,95849.0,33.3919,33.4072,33.369,33.3919,95849.0
2019-07-01 14:10:00,43.72,43.74,43.7,43.73,150316.0,33.3843,33.3996,33.369,33.3919,150316.0
2019-07-01 14:15:00,43.72,43.73,43.69,43.7,146301.0,33.3843,33.3919,33.3614,33.369,146301.0
2019-07-01 14:20:00,43.7,43.73,43.67,43.67,98735.0,33.369,33.3919,33.3461,33.3461,98735.0
2019-07-01 14:25:00,43.68,43.69,43.65,43.67,111198.0,33.3538,33.3614,33.3309,33.3461,111198.0
2019-07-01 14:30:00,43.66,43.67,43.62,43.64,150146.0,33.3385,33.3461,33.3079,33.3232,150146.0
2019-07-01 14:35:00,43.64,43.65,43.59,43.61,247151.0,33.3232,33.3309,33.285,33.3003,247151.0
2019-07-01 14:40:00,43.6,43.63,43.55,43.62,197703.0,33.2927,33.3156,33.2545,33.3079,197703.0
2019-07-01 14:45:00,43.62,43.66,43.61,43.63,147412.0,33.3079,33.3385,33.3003,33.3156,147412.0
2019-07-01 14:50:00,43.62,43.63,43.6,43.63,90265.0,33.3079,33.3156,33.2927,33.3156,90265.0
2019-07-01 14:55:00,43.63,43.63,43.57,43.58,109206.0,33.3156,33.3156,33.2698,33.2774,109206.0
2019-07-01 15:00:00,43.59,43.66,43.58,43.65,181456.0,33.285,33.3385,33.2774,33.3309,181456.0
2019-07-01 15:05:00,43.65,43.67,43.63,43.63,110731.0,33.3309,33.3461,33.3156,33.3156,110731.0
2019-07-01 15:10:00,43.63,43.7,43.63,43.69,177897.0,33.3156,33.369,33.3156,33.3614,177897.0
2019-07-01 15:15:00,43.69,43.7,43.67,43.69,103375.0,33.3614,33.369,33.3461,33.3614,103375.0
2019-07-01 15:20:00,43.69,43.7,43.67,43.68,90244.0,33.3614,33.369,33.3461,33.3538,90244.0
2019-07-01 15:25:00,43.67,43.73,43.67,43.7,174435.0,33.3461,33.3919,33.3461,33.369,174435.0
2019-07-01 15:30:00,43.7,43.75,43.69,43.73,133347.0,33.369,33.4072,33.3614,33.3919,133347.0
2019-07-01 15:35:00,43.72,43.76,43.71,43.75,155504.0,33.3843,33.4148,33.3767,33.4072,155504.0
2019-07-01 15:40:00,43.75,43.76,43.71,43.72,168270.0,33.4072,33.4148,33.3767,33.3843,168270.0
2019-07-01 15:45:00,43.72,43.78,43.71,43.77,186906.0,33.3843,33.4301,33.3767,33.4225,186906.0
2019-07-01 15:50:00,43.77,43.82,43.76,43.8,393039.0,33.4225,33.4607,33.4148,33.4454,393039.0
2019-07-01 15:55:00,43.81,43.81,43.69,43.77,826533.0,33.453,33.453,33.3614,33.4225,826533.0
2019-07-02 09:30:00,43.68,43.84,43.66,43.74,550442.0,33.3538,33.4759,33.3385,33.3996,550442.0
2019-07-02 09:35:00,43.74,43.94,43.71,43.94,229295.0,33.3996,33.5523,33.3767,33.5523,229295.0
2019-07-02 09:40:00,43.93,43.97,43.87,43.96,149272.0,33.5447,33.5752,33.4988,33.5676,149272.0
2019-07-02 09:45:00,43.96,43.98,43.83,43.89,185808.0,33.5676,33.5828,33.4683,33.5141,185808.0
2019-07-02 09:50:00,43.89,43.98,43.88,43.96,213231.0,33.5141,33.5828,33.5065,33.5676,213231.0
2019-07-02 09:55:00,43.97,44.06,43.94,44.03,380967.0,33.5752,33.6439,33.5523,33.621,380967.0
2019-07-02 10:00:00,44.03,44.1,44.0,44.08,313633.0,33.621,33.6745,33.5981,33.6592,313633.0
2019-07-02 10:05:00,44.08,44.17,44.05,44.13,412815.0,33.6592,33.7279,33.6363,33.6974,412815.0
2019-07-02 10:10:00,44.14,44.16,44.02,44.07,278282.0,33.705,33.7203,33.6134,33.6516,278282.0
2019-07-02 10:15:00,44.08,44.09,44.03,44.06,88455.0,33.6592,33.6668,33.621,33.6439,88455.0
2019-07-02 10:20:00,44.07,44.09,44.03,44.05,89877.0,33.6516,33.6668,33.621,33.6363,89877.0
2019-07-02 10:25:00,44.05,44.09,44.03,44.09,125089.0,33.6363,33.6668,33.621,33.6668,125089.0
2019-07-02 10:30:00,44.08,44.13,44.06,44.13,220377.0,33.6592,33.6974,33.6439,33.6974,220377.0
2019-07-02 10:35:00,44.12,44.12,44.07,44.1,143126.0,33.6897,33.6897,33.6516,33.6745,143126.0
2019-07-02 10:40:00,44.1,44.12,44.08,44.09,102900.0,33.6745,33.6897,33.6592,33.6668,102900.0
2019-07-02 10:45:00,44.1,44.12,44.05,44.12,122283.0,33.6745,33.6897,33.6363,33.6897,122283.0
2019-07-02 10:50:00,44.11,44.12,44.06,44.06,117011.0,33.6821,33.6897,33.6439,33.6439,117011.0
2019-07-02 10:55:00,44.06,44.08,44.02,44.05,117851.0,33.6439,33.6592,33.6134,33.6363,117851.0
2019-07-02 11:00:00,44.06,44.07,44.03,44.07,107140.0,33.6439,33.6516,33.621,33.6516,107140.0
2019-07-02 11:05:00,44.07,44.1,44.03,44.04,116585.0,33.6516,33.6745,33.621,33.6287,116585.0
2019-07-02 11:10:00,44.04,44.04,44.02,44.04,77191.0,33.6287,33.6287,33.6134,33.6287,77191.0
2019-07-02 11:15:00,44.04,44.07,44.03,44.06,140056.0,33.6287,33.6516,33.621,33.6439,140056.0
2019-07-02 11:20:00,44.05,44.06,43.98,44.01,125264.0,33.6363,33.6439,33.5828,33.6057,125264.0
2019-07-02 11:25:00,44.01,44.01,43.96,43.97,112252.0,33.6057,33.6057,33.5676,33.5752,112252.0
2019-07-02 11:30:00,43.97,44.0,43.96,43.98,134157.0,33.5752,33.5981,33.5676,33.5828,134157.0
2019-07-02 11:35:00,43.98,44.01,43.96,43.97,104029.0,33.5828,33.6057,33.5676,33.5752,104029.0
2019-07-02 11:40:00,43.97,44.01,43.96,44.0,102653.0,33.5752,33.6057,33.5676,33.5981,102653.0
2019-07-02 11:45:00,43.99,44.02,43.98,44.0,69722.0,33.5905,33.6134,33.5828,33.5981,69722.0
2019-07-02 11:50:00,44.0,44.01,43.96,43.99,83783.0,33.5981,33.6057,33.5676,33.5905,83783.0
2019-07-02 11:55:00,43.99,44.01,43.98,43.99,73564.0,33.5905,33.6057,33.5828,33.5905,73564.0
2019-07-02 12:00:00,43.98,44.0,43.95,43.97,111434.0,33.5828,33.5981,33.5599,33.5752,111434.0
2019-07-02 12:05:00,43.97,44.0,43.97,43.98,98716.0,33.5752,33.5981,33.5752,33.5828,98716.0
2019-07-02 12:10:00,43.99,44.0,43.97,44.0,93602.0,33.5905,33.5981,33.5752,33.5981,93602.0
2019-07-02 12:15:00,43.99,44.04,43.98,44.02,188541.0,33.5905,33.6287,33.5828,33.6134,188541.0
2019-07-02 12:20:00,44.02,44.03,43.99,44.01,139833.0,33.6134,33.621,33.5905,33.6057,139833.0
2019-07-02 12:25:00,44.0,44.0,43.93,43.93,141589.0,33.5981,33.5981,33.5447,33.5447,141589.0
2019-07-02 12:30:00,43.93,43.95,43.82,43.83,134990.0,33.5447,33.5599,33.4607,33.4683,134990.0
2019-07-02 12:35:00,43.84,43.87,43.83,43.85,60222.0,33.4759,33.4988,33.4683,33.4836,60222.0
2019-07-02 12:40:00,43.86,43.86,43.81,43.82,53439.0,33.4912,33.4912,33.453,33.4607,53439.0
2019-07-02 12:45:00,43.82,43.85,43.81,43.84,60290.0,33.4607,33.4836,33.453,33.4759,60290.0
2019-07-02 12:50:00,43.84,43.85,43.82,43.83,51507.0,33.4759,33.4836,33.4607,33.4683,51507.0
2019-07-02 12:55:00,43.84,43.85,43.81,43.81,58864.0,33.4759,33.4836,33.453,33.453,58864.0
2019-07-02 13:00:00,43.81,43.82,43.76,43.77,75837.0,33.453,33.4607,33.4148,33.4225,75837.0
2019-07-02 13:05:00,43.77,43.81,43.77,43.79,82058.0,33.4225,33.453,33.4225,33.4378,82058.0
2019-07-02 13:10:00,43.79,43.82,43.79,43.82,58352.0,33.4378,33.4607,33.4378,33.4607,58352.0
2019-07-02 13:15:00,43.81,43.83,43.8,43.82,52303.0,33.453,33.4683,33.4454,33.4607,52303.0
2019-07-02 13:20:00,43.82,43.84,43.82,43.84,108812.0,33.4607,33.4759,33.4607,33.4759,108812.0
2019-07-02 13:25:00,43.83,43.85,43.81,43.83,108951.0,33.4683,33.4836,33.453,33.4683,108951.0
2019-07-02 13:30:00,43.84,43.88,43.83,43.86,61841.0,33.4759,33.5065,33.4683,33.4912,61841.0
2019-07-02 13:35:00,43.86,43.87,43.83,43.84,78665.0,33.4912,33.4988,33.4683,33.4759,78665.0
2019-07-02 13:40:00,43.84,43.86,43.83,43.84,66843.0,33.4759,33.4912,33.4683,33.4759,66843.0
2019-07-02 13:45:00,43.84,43.89,43.83,43.89,165667.0,33.4759,33.5141,33.4683,33.5141,165667.0
2019-07-02 13:50:00,43.89,43.94,43.88,43.91,104742.0,33.5141,33.5523,33.5065,33.5294,104742.0
2019-07-02 13:55:00,43.91,44.0,43.9,44.0,110808.0,33.5294,33.5981,33.5218,33.5981,110808.0
2019-07-02 14:00:00,44.0,44.0,43.96,44.0,133641.0,33.5981,33.5981,33.5676,33.5981,133641.0
2019-07-02 14:05:00,44.0,44.02,43.98,44.02,125702.0,33.5981,33.6134,33.5828,33.6134,125702.0
2019-07-02 14:10:00,44.02,44.02,43.99,44.01,126928.0,33.6134,33.6134,33.5905,33.6057,126928.0
2019-07-02 14:15:00,44.0,44.03,43.96,43.97,110087.0,33.5981,33.621,33.5676,33.5752,110087.0
2019-07-02 14:20:00,43.97,44.01,43.96,44.01,64521.0,33.5752,33.6057,33.5676,33.6057,64521.0
2019-07-02 14:25:00,44.0,44.02,43.98,43.99,87342.0,33.5981,33.6134,33.5828,33.5905,87342.0
2019-07-02 14:30:00,44.0,44.01,43.98,43.98,97099.0,33.5981,33.6057,33.5828,33.5828,97099.0
2019-07-02 14:35:00,43.98,44.01,43.97,44.0,70987.0,33.5828,33.6057,33.5752,33.5981,70987.0
2019-07-02 14:40:00,44.0,44.05,43.99,44.05,122130.0,33.5981,33.6363,33.5905,33.6363,122130.0
2019-07-02 14:45:00,44.05,44.07,44.02,44.05,116734.0,33.6363,33.6516,33.6134,33.6363,116734.0
2019-07-02 14:50:00,44.05,44.07,44.03,44.05,174398.0,33.6363,33.6516,33.621,33.6363,174398.0
2019-07-02 14:55:00,44.05,44.07,44.04,44.05,119474.0,33.6363,33.6516,33.6287,33.6363,119474.0
2019-07-02 15:00:00,44.05,44.1,44.04,44.09,149977.0,33.6363,33.6745,33.6287,33.6668,149977.0
2019-07-02 15:05:00,44.09,44.13,44.09,44.11,174888.0,33.6668,33.6974,33.6668,33.6821,174888.0
2019-07-02 15:10:00,44.11,44.12,44.03,44.05,209019.0,33.6821,33.6897,33.621,33.6363,209019.0
2019-07-02 15:15:00,44.05,44.11,44.04,44.09,138848.0,33.6363,33.6821,33.6287,33.6668,138848.0
2019-07-02 15:20:00,44.09,44.11,44.07,44.1,116623.0,33.6668,33.6821,33.6516,33.6745,116623.0
2019-07-02 15:25:00,44.1,44.11,44.08,44.09,98963.0,33.6745,33.6821,33.6592,33.6668,98963.0
2019-07-02 15:30:00,44.09,44.12,44.08,44.1,143633.0,33.6668,33.6897,33.6592,33.6745,143633.0
2019-07-02 15:35:00,44.11,44.15,44.09,44.14,262330.0,33.6821,33.7127,33.6668,33.705,262330.0
2019-07-02 15:40:00,44.14,44.14,44.1,44.1,114070.0,33.705,33.705,33.6745,33.6745,114070.0
2019-07-02 15:45:00,44.1,44.13,44.08,44.11,402977.0,33.6745,33.6974,33.6592,33.6821,402977.0
2019-07-02 15:50:00,44.11,44.17,44.08,44.16,459798.0,33.6821,33.7279,33.6592,33.7203,459798.0
2019-07-02 15:55:00,44.17,44.22,44.14,44.22,1061829.0,33.7279,33.7661,33.705,33.7661,1061829.0
2019-07-03 09:30:00,44.37,44.57,44.32,44.42,579665.0,33.8806,34.0334,33.8425,33.9188,579665.0
2019-07-03 09:35:00,44.41,44.46,44.34,44.34,186067.0,33.9112,33.9494,33.8577,33.8577,186067.0
2019-07-03 09:40:00,44.33,44.36,44.24,44.31,113327.0,33.8501,33.873,33.7814,33.8348,113327.0
2019-07-03 09:45:00,44.32,44.34,44.18,44.19,132122.0,33.8425,33.8577,33.7356,33.7432,132122.0
2019-07-03 09:50:00,44.2,44.3,44.18,44.22,155990.0,33.7508,33.8272,33.7356,33.7661,155990.0
2019-07-03 09:55:00,44.22,44.24,44.14,44.15,99332.0,33.7661,33.7814,33.705,33.7127,99332.0
2019-07-03 10:00:00,44.15,44.21,44.11,44.16,123943.0,33.7127,33.7585,33.6821,33.7203,123943.0
2019-07-03 10:05:00,44.16,44.16,44.08,44.13,140475.0,33.7203,33.7203,33.6592,33.6974,140475.0
2019-07-03 10:10:00,44.12,44.15,44.03,44.03,143605.0,33.6897,33.7127,33.621,33.621,143605.0
2019-07-03 10:15:00,44.03,44.07,43.98,44.04,330490.0,33.621,33.6516,33.5828,33.6287,330490.0
2019-07-03 10:20:00,44.04,44.08,43.98,44.01,199330.0,33.6287,33.6592,33.5828,33.6057,199330.0
2019-07-03 10:25:00,44.02,44.07,44.0,44.04,141720.0,33.6134,33.6516,33.5981,33.6287,141720.0
2019-07-03 10:30:00,44.04,44.1,44.01,44.09,169151.0,33.6287,33.6745,33.6057,33.6668,169151.0
2019-07-03 10:35:00,44.09,44.16,44.09,44.14,182185.0,33.6668,33.7203,33.6668,33.705,182185.0
2019-07-03 10:40:00,44.14,44.22,44.13,44.19,190862.0,33.705,33.7661,33.6974,33.7432,190862.0
2019-07-03 10:45:00,44.19,44.2,44.13,44.16,145301.0,33.7432,33.7508,33.6974,33.7203,145301.0
2019-07-03 10:50:00,44.17,44.21,44.15,44.19,139148.0,33.7279,33.7585,33.7127,33.7432,139148.0
2019-07-03 10:55:00,44.19,44.29,44.18,44.26,169017.0,33.7432,33.8196,33.7356,33.7966,169017.0
2019-07-03 11:00:00,44.26,44.3,44.23,44.23,172316.0,33.7966,33.8272,33.7737,33.7737,172316.0
2019-07-03 11:05:00,44.23,44.24,44.18,44.22,87758.0,33.7737,33.7814,33.7356,33.7661,87758.0
2019-07-03 11:10:00,44.22,44.27,44.19,44.26,102975.0,33.7661,33.8043,33.7432,33.7966,102975.0
2019-07-03 11:15:00,44.25,44.26,44.22,44.22,108120.0,33.789,33.7966,33.7661,33.7661,108120.0
2019-07-03 11:20:00,44.22,44.23,44.17,44.19,149129.0,33.7661,33.7737,33.7279,33.7432,149129.0
2019-07-03 11:25:00,44.19,44.24,44.17,44.22,120305.0,33.7432,33.7814,33.7279,33.7661,120305.0
2019-07-03 11:30:00,44.23,44.33,44.22,44.29,154611.0,33.7737,33.8501,33.7661,33.8196,154611.0
2019-07-03 11:35:00,44.29,44.3,44.25,44.28,100837.0,33.8196,33.8272,33.789,33.8119,100837.0
2019-07-03 11:40:00,44.28,44.3,44.24,44.3,128718.0,33.8119,33.8272,33.7814,33.8272,128718.0
2019-07-03 11:45:00,44.3,44.34,44.27,44.32,112031.0,33.8272,33.8577,33.8043,33.8425,112031.0
2019-07-03 11:50:00,44.32,44.33,44.27,44.31,89432.0,33.8425,33.8501,33.8043,33.8348,89432.0
2019-07-03 11:55:00,44.3,44.32,44.27,44.32,109045.0,33.8272,33.8425,33.8043,33.8425,109045.0
2019-07-03 12:00:00,44.32,44.35,44.3,44.32,154670.0,33.8425,33.8654,33.8272,33.8425,154670.0
2019-07-03 12:05:00,44.33,44.37,44.3,44.3,171867.0,33.8501,33.8806,33.8272,33.8272,171867.0
2019-07-03 12:10:00,44.3,44.34,44.3,44.33,156026.0,33.8272,33.8577,33.8272,33.8501,156026.0
2019-07-03 12:15:00,44.32,44.37,44.31,44.35,164729.0,33.8425,33.8806,33.8348,33.8654,164729.0
2019-07-03 12:20:00,44.35,44.36,44.31,44.31,166334.0,33.8654,33.873,33.8348,33.8348,166334.0
2019-07-03 12:25:00,44.31,44.34,44.28,44.3,144260.0,33.8348,33.8577,33.8119,33.8272,144260.0
2019-07-03 12:30:00,44.31,44.31,44.26,44.3,144939.0,33.8348,33.8348,33.7966,33.8272,144939.0
2019-07-03 12:35:00,44.3,44.33,44.28,44.29,176193.0,33.8272,33.8501,33.8119,33.8196,176193.0
2019-07-03 12:40:00,44.3,44.34,44.28,44.29,303178.0,33.8272,33.8577,33.8119,33.8196,303178.0
2019-07-03 12:45:00,44.29,44.32,44.23,44.32,324276.0,33.8196,33.8425,33.7737,33.8425,324276.0
2019-07-03 12:50:00,44.32,44.37,44.31,44.34,371200.0,33.8425,33.8806,33.8348,33.8577,371200.0
2019-07-03 12:55:00,44.34,44.41,44.33,44.4,556100.0,33.8577,33.9112,33.8501,33.9035,556100.0
2019-07-05 09:30:00,44.31,44.33,44.13,44.23,410600.0,33.8348,33.8501,33.6974,33.7737,410600.0
2019-07-05 09:35:00,44.23,44.35,44.2,44.25,213139.0,33.7737,33.8654,33.7508,33.789,213139.0
2019-07-05 09:40:00,44.24,44.24,44.14,44.21,139891.0,33.7814,33.7814,33.705,33.7585,139891.0
2019-07-05 09:45:00,44.21,44.27,44.18,44.21,100013.0,33.7585,33.8043,33.7356,33.7585,100013.0
2019-07-05 09:50:00,44.21,44.27,44.15,44.16,99845.0,33.7585,33.8043,33.7127,33.7203,99845.0
2019-07-05 09:55:00,44.16,44.21,44.13,44.18,95444.0,33.7203,33.7585,33.6974,33.7356,95444.0
2019-07-05 10:00:00,44.18,44.26,44.17,44.25,106905.0,33.7356,33.7966,33.7279,33.789,106905.0
2019-07-05 10:05:00,44.26,44.31,44.24,44.3,134667.0,33.7966,33.8348,33.7814,33.8272,134667.0
2019-07-05 10:10:00,44.3,44.34,44.28,44.28,149733.0,33.8272,33.8577,33.8119,33.8119,149733.0
2019-07-05 10:15:00,44.28,44.29,44.24,44.28,81805.0,33.8119,33.8196,33.7814,33.8119,81805.0
2019-07-05 10:20:00,44.28,44.31,44.25,44.3,84544.0,33.8119,33.8348,33.789,33.8272,84544.0
2019-07-05 10:25:00,44.3,44.31,44.25,44.27,108634.0,33.8272,33.8348,33.789,33.8043,108634.0
2019-07-05 10:30:00,44.27,44.31,44.24,44.25,73117.0,33.8043,33.8348,33.7814,33.789,73117.0
2019-07-05 10:35:00,44.24,44.3,44.24,44.29,85149.0,33.7814,33.8272,33.7814,33.8196,85149.0
2019-07-05 10:40:00,44.29,44.3,44.12,44.12,143336.0,33.8196,33.8272,33.6897,33.6897,143336.0
2019-07-05 10:45:00,44.13,44.13,44.03,44.05,319805.0,33.6974,33.6974,33.621,33.6363,319805.0
2019-07-05 10:50:00,44.04,44.14,44.01,44.14,208043.0,33.6287,33.705,33.6057,33.705,208043.0
2019-07-05 10:55:00,44.14,44.17,44.08,44.16,101219.0,33.705,33.7279,33.6592,33.7203,101219.0
2019-07-05 11:00:00,44.16,44.18,44.09,44.11,97206.0,33.7203,33.7356,33.6668,33.6821,97206.0
2019-07-05 11:05:00,44.11,44.13,44.07,44.1,74019.0,33.6821,33.6974,33.6516,33.6745,74019.0
2019-07-05 11:10:00,44.11,44.12,44.09,44.09,76922.0,33.6821,33.6897,33.6668,33.6668,76922.0
2019-07-05 11:15:00,44.09,44.14,44.09,44.13,99470.0,33.6668,33.705,33.6668,33.6974,99470.0
2019-07-05 11:20:00,44.13,44.14,44.06,44.06,72628.0,33.6974,33.705,33.6439,33.6439,72628.0
2019-07-05 11:25:00,44.07,44.07,44.02,44.05,174830.0,33.6516,33.6516,33.6134,33.6363,174830.0
2019-07-05 11:30:00,44.05,44.05,44.01,44.01,160580.0,33.6363,33.6363,33.6057,33.6057,160580.0
2019-07-05 11:35:00,44.02,44.02,43.89,43.9,332313.0,33.6134,33.6134,33.5141,33.5218,332313.0
2019-07-05 11:40:00,43.91,43.92,43.84,43.86,304988.0,33.5294,33.537,33.4759,33.4912,304988.0
2019-07-05 11:45:00,43.87,43.87,43.78,43.8,337595.0,33.4988,33.4988,33.4301,33.4454,337595.0
2019-07-05 11:50:00,43.8,43.9,43.79,43.87,146101.0,33.4454,33.5218,33.4378,33.4988,146101.0
2019-07-05 11:55:00,43.87,43.92,43.86,43.9,187174.0,33.4988,33.537,33.4912,33.5218,187174.0
2019-07-05 12:00:00,43.9,43.94,43.87,43.9,275181.0,33.5218,33.5523,33.4988,33.5218,275181.0
2019-07-05 12:05:00,43.9,43.97,43.88,43.95,83755.0,33.5218,33.5752,33.5065,33.5599,83755.0
2019-07-05 12:10:00,43.95,43.98,43.94,43.95,129765.0,33.5599,33.5828,33.5523,33.5599,129765.0
2019-07-05 12:15:00,43.95,43.97,43.91,43.94,152000.0,33.5599,33.5752,33.5294,33.5523,152000.0
2019-07-05 12:20:00,43.94,43.97,43.91,43.97,63751.0,33.5523,33.5752,33.5294,33.5752,63751.0
2019-07-05 12:25:00,43.97,43.98,43.94,43.94,67990.0,33.5752,33.5828,33.5523,33.5523,67990.0
2019-07-05 12:30:00,43.95,43.95,43.92,43.94,107318.0,33.5599,33.5599,33.537,33.5523,107318.0
2019-07-05 12:35:00,43.94,44.03,43.93,44.01,223709.0,33.5523,33.621,33.5447,33.6057,223709.0
2019-07-05 12:40:00,44.02,44.07,44.01,44.05,111709.0,33.6134,33.6516,33.6057,33.6363,111709.0
2019-07-05 12:45:00,44.05,44.07,44.03,44.05,113244.0,33.6363,33.6516,33.621,33.6363,113244.0
2019-07-05 12:50:00,44.05,44.08,44.05,44.07,82153.0,33.6363,33.6592,33.6363,33.6516,82153.0
2019-07-05 12:55:00,44.07,44.1,44.06,44.08,93108.0,33.6516,33.6745,33.6439,33.6592,93108.0
2019-07-05 13:00:00,44.08,44.1,44.04,44.07,138831.0,33.6592,33.6745,33.6287,33.6516,138831.0
2019-07-05 13:05:00,44.06,44.1,44.05,44.09,93285.0,33.6439,33.6745,33.6363,33.6668,93285.0
2019-07-05 13:10:00,44.09,44.11,44.07,44.09,79265.0,33.6668,33.6821,33.6516,33.6668,79265.0
2019-07-05 13:15:00,44.09,44.12,44.08,44.11,90862.0,33.6668,33.6897,33.6592,33.6821,90862.0
2019-07-05 13:20:00,44.1,44.12,44.09,44.12,72254.0,33.6745,33.6897,33.6668,33.6897,72254.0
2019-07-05 13:25:00,44.11,44.13,44.09,44.1,76209.0,33.6821,33.6974,33.6668,33.6745,76209.0
2019-07-05 13:30:00,44.11,44.13,44.1,44.12,86298.0,33.6821,33.6974,33.6745,33.6897,86298.0
2019-07-05 13:35:00,44.13,44.16,44.12,44.15,97699.0,33.6974,33.7203,33.6897,33.7127,97699.0
2019-07-05 13:40:00,44.15,44.17,44.14,44.15,103244.0,33.7127,33.7279,33.705,33.7127,103244.0
2019-07-05 13:45:00,44.16,44.17,44.13,44.14,118052.0,33.7203,33.7279,33.6974,33.705,118052.0
2019-07-05 13:50:00,44.13,44.14,44.07,44.09,214426.0,33.6974,33.705,33.6516,33.6668,214426.0
2019-07-05 13:55:00,44.09,44.13,44.08,44.11,158672.0,33.6668,33.6974,33.6592,33.6821,158672.0
2019-07-05 14:00:00,44.11,44.12,44.09,44.11,165615.0,33.6821,33.6897,33.6668,33.6821,165615.0
2019-07-05 14:05:00,44.11,44.12,44.06,44.07,162979.0,33.6821,33.6897,33.6439,33.6516,162979.0
2019-07-05 14:10:00,44.07,44.07,44.01,44.02,129604.0,33.6516,33.6516,33.6057,33.6134,129604.0
2019-07-05 14:15:00,44.02,44.03,44.0,44.01,142752.0,33.6134,33.621,33.5981,33.6057,142752.0
2019-07-05 14:20:00,44.01,44.05,44.0,44.04,86447.0,33.6057,33.6363,33.5981,33.6287,86447.0
2019-07-05 14:25:00,44.04,44.07,44.04,44.07,103992.0,33.6287,33.6516,33.6287,33.6516,103992.0
2019-07-05 14:30:00,44.06,44.12,44.06,44.11,135332.0,33.6439,33.6897,33.6439,33.6821,135332.0
2019-07-05 14:35:00,44.11,44.16,44.11,44.14,118159.0,33.6821,33.7203,33.6821,33.705,118159.0
2019-07-05 14:40:00,44.14,44.16,44.12,44.15,106953.0,33.705,33.7203,33.6897,33.7127,106953.0
2019-07-05 14:45:00,44.15,44.18,44.13,44.17,115264.0,33.7127,33.7356,33.6974,33.7279,115264.0
2019-07-05 14:50:00,44.18,44.2,44.15,44.19,118315.0,33.7356,33.7508,33.7127,33.7432,118315.0
2019-07-05 14:55:00,44.18,44.21,44.17,44.19,96535.0,33.7356,33.7585,33.7279,33.7432,96535.0
2019-07-05 15:00:00,44.19,44.19,44.15,44.16,122317.0,33.7432,33.7432,33.7127,33.7203,122317.0
2019-07-05 15:05:00,44.16,44.17,44.15,44.17,97544.0,33.7203,33.7279,33.7127,33.7279,97544.0
2019-07-05 15:10:00,44.17,44.18,44.07,44.1,215464.0,33.7279,33.7356,33.6516,33.6745,215464.0
2019-07-05 15:15:00,44.11,44.11,43.98,44.0,354229.0,33.6821,33.6821,33.5828,33.5981,354229.0
2019-07-05 15:20:00,44.0,44.04,43.99,43.99,256934.0,33.5981,33.6287,33.5905,33.5905,256934.0
2019-07-05 15:25:00,44.0,44.02,43.96,44.01,244692.0,33.5981,33.6134,33.5676,33.6057,244692.0
2019-07-05 15:30:00,44.01,44.02,43.94,43.98,280499.0,33.6057,33.6134,33.5523,33.5828,280499.0
2019-07-05 15:35:00,43.98,44.01,43.95,43.97,246755.0,33.5828,33.6057,33.5599,33.5752,246755.0
2019-07-05 15:40:00,43.97,44.0,43.93,43.96,246528.0,33.5752,33.5981,33.5447,33.5676,246528.0
2019-07-05 15:45:00,43.96,44.02,43.93,43.96,325421.0,33.5676,33.6134,33.5447,33.5676,325421.0
2019-07-05 15:50:00,43.97,43.97,43.91,43.93,463512.0,33.5752,33.5752,33.5294,33.5447,463512.0
2019-07-05 15:55:00,43.92,43.97,43.87,43.93,1618272.0,33.537,33.5752,33.4988,33.5447,1618272.0
2019-07-08 09:30:00,43.76,43.87,43.71,43.8,432181.0,33.4148,33.4988,33.3767,33.4454,432181.0
2019-07-08 09:35:00,43.8,43.82,43.68,43.72,202204.0,33.4454,33.4607,33.3538,33.3843,202204.0
2019-07-08 09:40:00,43.72,43.72,43.61,43.63,188066.0,33.3843,33.3843,33.3003,33.3156,188066.0
2019-07-08 09:45:00,43.62,43.64,43.57,43.62,265286.0,33.3079,33.3232,33.2698,33.3079,265286.0
2019-07-08 09:50:00,43.62,43.74,43.58,43.66,296098.0,33.3079,33.3996,33.2774,33.3385,296098.0
2019-07-08 09:55:00,43.65,43.65,43.4,43.51,691244.0,33.3309,33.3309,33.14,33.224,691244.0
2019-07-08 10:00:00,43.52,43.53,43.35,43.36,234948.0,33.2316,33.2392,33.1018,33.1094,234948.0
2019-07-08 10:05:00,43.36,43.38,43.27,43.31,469935.0,33.1094,33.1247,33.0407,33.0712,469935.0
2019-07-08 10:10:00,43.31,43.39,43.21,43.32,592989.0,33.0712,33.1323,32.9949,33.0789,592989.0
2019-07-08 10:15:00,43.32,43.37,43.23,43.23,371161.0,33.0789,33.117,33.0101,33.0101,371161.0
2019-07-08 10:20:00,43.23,43.27,43.13,43.22,344214.0,33.0101,33.0407,32.9338,33.0025,344214.0
2019-07-08 10:25:00,43.22,43.24,43.15,43.19,217261.0,33.0025,33.0178,32.9491,32.9796,217261.0
2019-07-08 10:30:00,43.19,43.2,43.09,43.09,255571.0,32.9796,32.9872,32.9032,32.9032,255571.0
2019-07-08 10:35:00,43.09,43.23,43.08,43.18,258059.0,32.9032,33.0101,32.8956,32.972,258059.0
2019-07-08 10:40:00,43.18,43.25,43.16,43.22,419420.0,32.972,33.0254,32.9567,33.0025,419420.0
2019-07-08 10:45:00,43.22,43.23,43.13,43.2,268745.0,33.0025,33.0101,32.9338,32.9872,268745.0
2019-07-08 10:50:00,43.2,43.22,43.13,43.13,240225.0,32.9872,33.0025,32.9338,32.9338,240225.0
2019-07-08 10:55:00,43.13,43.2,43.13,43.2,155552.0,32.9338,32.9872,32.9338,32.9872,155552.0
2019-07-08 11:00:00,43.19,43.21,43.15,43.19,288890.0,32.9796,32.9949,32.9491,32.9796,288890.0
2019-07-08 11:05:00,43.2,43.22,43.15,43.21,166332.0,32.9872,33.0025,32.9491,32.9949,166332.0
2019-07-08 11:10:00,43.21,43.22,43.17,43.2,158715.0,32.9949,33.0025,32.9643,32.9872,158715.0
2019-07-08 11:15:00,43.21,43.21,43.17,43.21,116177.0,32.9949,32.9949,32.9643,32.9949,116177.0
2019-07-08 11:20:00,43.21,43.21,43.17,43.17,154074.0,32.9949,32.9949,32.9643,32.9643,154074.0
2019-07-08 11:25:00,43.17,43.23,43.17,43.22,272824.0,32.9643,33.0101,32.9643,33.0025,272824.0
2019-07-08 11:30:00,43.22,43.23,43.15,43.16,135741.0,33.0025,33.0101,32.9491,32.9567,135741.0
2019-07-08 11:35:00,43.16,43.18,43.1,43.11,174356.0,32.9567,32.972,32.9109,32.9185,174356.0
2019-07-08 11:40:00,43.11,43.15,43.09,43.14,154708.0,32.9185,32.9491,32.9032,32.9414,154708.0
2019-07-08 11:45:00,43.15,43.16,43.12,43.13,129349.0,32.9491,32.9567,32.9261,32.9338,129349.0
2019-07-08 11:50:00,43.14,43.21,43.13,43.18,266685.0,32.9414,32.9949,32.9338,32.972,266685.0
2019-07-08 11:55:00,43.18,43.21,43.17,43.18,164696.0,32.972,32.9949,32.9643,32.972,164696.0
2019-07-08 12:00:00,43.18,43.19,43.13,43.13,109360.0,32.972,32.9796,32.9338,32.9338,109360.0
2019-07-08 12:05:00,43.13,43.15,43.1,43.11,261074.0,32.9338,32.9491,32.9109,32.9185,261074.0
2019-07-08 12:10:00,43.11,43.12,43.1,43.1,102116.0,32.9185,32.9261,32.9109,32.9109,102116.0
2019-07-08 12:15:00,43.11,43.17,43.1,43.15,149229.0,32.9185,32.9643,32.9109,32.9491,149229.0
2019-07-08 12:20:00,43.15,43.19,43.14,43.14,130647.0,32.9491,32.9796,32.9414,32.9414,130647.0
2019-07-08 12:25:00,43.14,43.15,43.11,43.12,93771.0,32.9414,32.9491,32.9185,32.9261,93771.0
2019-07-08 12:30:00,43.13,43.17,43.12,43.15,126826.0,32.9338,32.9643,32.9261,32.9491,126826.0
2019-07-08 12:35:00,43.15,43.16,43.12,43.12,88935.0,32.9491,32.9567,32.9261,32.9261,88935.0
2019-07-08 12:40:00,43.12,43.16,43.12,43.15,80608.0,32.9261,32.9567,32.9261,32.9491,80608.0
2019-07-08 12:45:00,43.16,43.21,43.15,43.2,466275.0,32.9567,32.9949,32.9491,32.9872,466275.0
2019-07-08 12:50:00,43.2,43.21,43.15,43.17,117060.0,32.9872,32.9949,32.9491,32.9643,117060.0
2019-07-08 12:55:00,43.17,43.22,43.16,43.21,113248.0,32.9643,33.0025,32.9567,32.9949,113248.0
2019-07-08 13:00:00,43.21,43.21,43.18,43.21,123389.0,32.9949,32.9949,32.972,32.9949,123389.0
2019-07-08 13:05:00,43.21,43.21,43.18,43.19,153446.0,32.9949,32.9949,32.972,32.9796,153446.0
2019-07-08 13:10:00,43.2,43.2,43.18,43.2,56299.0,32.9872,32.9872,32.972,32.9872,56299.0
2019-07-08 13:15:00,43.2,43.22,43.19,43.21,129751.0,32.9872,33.0025,32.9796,32.9949,129751.0
2019-07-08 13:20:00,43.22,43.24,43.21,43.23,147335.0,33.0025,33.0178,32.9949,33.0101,147335.0
2019-07-08 13:25:00,43.23,43.23,43.18,43.18,96733.0,33.0101,33.0101,32.972,32.972,96733.0
2019-07-08 13:30:00,43.19,43.2,43.16,43.19,119509.0,32.9796,32.9872,32.9567,32.9796,119509.0
2019-07-08 13:35:00,43.19,43.21,43.18,43.21,100548.0,32.9796,32.9949,32.972,32.9949,100548.0
2019-07-08 13:40:00,43.2,43.2,43.14,43.14,172058.0,32.9872,32.9872,32.9414,32.9414,172058.0
2019-07-08 13:45:00,43.15,43.17,43.13,43.16,135419.0,32.9491,32.9643,32.9338,32.9567,135419.0
2019-07-08 13:50:00,43.16,43.17,43.14,43.14,74041.0,32.9567,32.9643,32.9414,32.9414,74041.0
2019-07-08 13:55:00,43.15,43.15,43.13,43.14,78467.0,32.9491,32.9491,32.9338,32.9414,78467.0
2019-07-08 14:00:00,43.14,43.14,43.1,43.11,112797.0,32.9414,32.9414,32.9109,32.9185,112797.0
2019-07-08 14:05:00,43.11,43.13,43.07,43.07,148126.0,32.9185,32.9338,32.888,32.888,148126.0
2019-07-08 14:10:00,43.08,43.08,43.05,43.05,102208.0,32.8956,32.8956,32.8727,32.8727,102208.0
2019-07-08 14:15:00,43.06,43.06,43.04,43.04,126410.0,32.8803,32.8803,32.8651,32.8651,126410.0
2019-07-08 14:20:00,43.05,43.05,43.02,43.02,178081.0,32.8727,32.8727,32.8498,32.8498,178081.0
2019-07-08 14:25:00,43.02,43.02,43.0,43.01,196655.0,32.8498,32.8498,32.8345,32.8422,196655.0
2019-07-08 14:30:00,43.01,43.01,43.0,43.0,308555.0,32.8422,32.8422,32.8345,32.8345,308555.0
2019-07-08 14:35:00,43.01,43.01,42.98,42.98,260264.0,32.8422,32.8422,32.8192,32.8192,260264.0
2019-07-08 14:40:00,42.98,43.0,42.98,43.0,214888.0,32.8192,32.8345,32.8192,32.8345,214888.0
2019-07-08 14:45:00,43.0,43.13,42.99,43.11,368999.0,32.8345,32.9338,32.8269,32.9185,368999.0
2019-07-08 14:50:00,43.11,43.11,43.03,43.05,551184.0,32.9185,32.9185,32.8574,32.8727,551184.0
2019-07-08 14:55:00,43.06,43.11,43.05,43.09,204069.0,32.8803,32.9185,32.8727,32.9032,204069.0
2019-07-08 15:00:00,43.1,43.15,43.09,43.1,276814.0,32.9109,32.9491,32.9032,32.9109,276814.0
2019-07-08 15:05:00,43.1,43.17,43.09,43.17,311903.0,32.9109,32.9643,32.9032,32.9643,311903.0
2019-07-08 15:10:00,43.17,43.25,43.15,43.24,265271.0,32.9643,33.0254,32.9491,33.0178,265271.0
2019-07-08 15:15:00,43.24,43.26,43.21,43.23,242681.0,33.0178,33.0331,32.9949,33.0101,242681.0
2019-07-08 15:20:00,43.22,43.23,43.2,43.22,224803.0,33.0025,33.0101,32.9872,33.0025,224803.0
2019-07-08 15:25:00,43.22,43.31,43.21,43.29,332659.0,33.0025,33.0712,32.9949,33.056,332659.0
2019-07-08 15:30:00,43.29,43.37,43.28,43.34,333753.0,33.056,33.117,33.0483,33.0941,333753.0
2019-07-08 15:35:00,43.34,43.37,43.33,43.34,180646.0,33.0941,33.117,33.0865,33.0941,180646.0
2019-07-08 15:40:00,43.34,43.35,43.3,43.32,273255.0,33.0941,33.1018,33.0636,33.0789,273255.0
2019-07-08 15:45:00,43.32,43.37,43.31,43.33,385227.0,33.0789,33.117,33.0712,33.0865,385227.0
2019-07-08 15:50:00,43.33,43.36,43.3,43.36,397907.0,33.0865,33.1094,33.0636,33.1094,397907.0
2019-07-08 15:55:00,43.36,43.37,43.27,43.3,975916.0,33.1094,33.117,33.0407,33.0636,975916.0
2019-07-09 09:30:00,43.42,43.5,43.31,43.47,425661.0,33.1552,33.2163,33.0712,33.1934,425661.0
2019-07-09 09:35:00,43.48,43.66,43.47,43.62,246566.0,33.201,33.3385,33.1934,33.3079,246566.0
2019-07-09 09:40:00,43.62,43.71,43.49,43.57,185612.0,33.3079,33.3767,33.2087,33.2698,185612.0
2019-07-09 09:45:00,43.57,43.57,43.47,43.5,228980.0,33.2698,33.2698,33.1934,33.2163,228980.0
2019-07-09 09:50:00,43.5,43.56,43.46,43.55,170615.0,33.2163,33.2621,33.1858,33.2545,170615.0
2019-07-09 09:55:00,43.55,43.65,43.55,43.65,191592.0,33.2545,33.3309,33.2545,33.3309,191592.0
2019-07-09 10:00:00,43.65,43.67,43.62,43.64,232568.0,33.3309,33.3461,33.3079,33.3232,232568.0
2019-07-09 10:05:00,43.64,43.7,43.63,43.69,138365.0,33.3232,33.369,33.3156,33.3614,138365.0
2019-07-09 10:10:00,43.69,43.79,43.68,43.79,247644.0,33.3614,33.4378,33.3538,33.4378,247644.0
2019-07-09 10:15:00,43.79,43.8,43.74,43.77,359475.0,33.4378,33.4454,33.3996,33.4225,359475.0
2019-07-09 10:20:00,43.76,43.77,43.64,43.69,140402.0,33.4148,33.4225,33.3232,33.3614,140402.0
2019-07-09 10:25:00,43.69,43.73,43.6,43.64,180892.0,33.3614,33.3919,33.2927,33.3232,180892.0
2019-07-09 10:30:00,43.64,43.68,43.64,43.65,129265.0,33.3232,33.3538,33.3232,33.3309,129265.0
2019-07-09 10:35:00,43.64,43.65,43.59,43.64,140991.0,33.3232,33.3309,33.285,33.3232,140991.0
2019-07-09 10:40:00,43.64,43.65,43.57,43.57,106044.0,33.3232,33.3309,33.2698,33.2698,106044.0
2019-07-09 10:45:00,43.57,43.69,43.56,43.66,141215.0,33.2698,33.3614,33.2621,33.3385,141215.0
2019-07-09 10:50:00,43.66,43.7,43.63,43.63,126844.0,33.3385,33.369,33.3156,33.3156,126844.0
2019-07-09 10:55:00,43.63,43.64,43.52,43.54,108357.0,33.3156,33.3232,33.2316,33.2469,108357.0
2019-07-09 11:00:00,43.53,43.61,43.52,43.61,118337.0,33.2392,33.3003,33.2316,33.3003,118337.0
2019-07-09 11:05:00,43.6,43.66,43.6,43.62,112889.0,33.2927,33.3385,33.2927,33.3079,112889.0
2019-07-09 11:10:00,43.62,43.66,43.6,43.64,108314.0,33.3079,33.3385,33.2927,33.3232,108314.0
2019-07-09 11:15:00,43.63,43.67,43.61,43.66,106489.0,33.3156,33.3461,33.3003,33.3385,106489.0
2019-07-09 11:20:00,43.66,43.69,43.62,43.66,107255.0,33.3385,33.3614,33.3079,33.3385,107255.0
2019-07-09 11:25:00,43.66,43.67,43.6,43.6,115035.0,33.3385,33.3461,33.2927,33.2927,115035.0
2019-07-09 11:30:00,43.6,43.65,43.6,43.61,104273.0,33.2927,33.3309,33.2927,33.3003,104273.0
2019-07-09 11:35:00,43.61,43.61,43.57,43.57,97112.0,33.3003,33.3003,33.2698,33.2698,97112.0
2019-07-09 11:40:00,43.57,43.58,43.5,43.51,131430.0,33.2698,33.2774,33.2163,33.224,131430.0
2019-07-09 11:45:00,43.51,43.53,43.5,43.51,77972.0,33.224,33.2392,33.2163,33.224,77972.0
2019-07-09 11:50:00,43.52,43.55,43.5,43.55,66064.0,33.2316,33.2545,33.2163,33.2545,66064.0
2019-07-09 11:55:00,43.55,43.59,43.52,43.57,72206.0,33.2545,33.285,33.2316,33.2698,72206.0
2019-07-09 12:00:00,43.56,43.58,43.54,43.55,72607.0,33.2621,33.2774,33.2469,33.2545,72607.0
2019-07-09 12:05:00,43.55,43.56,43.5,43.51,72612.0,33.2545,33.2621,33.2163,33.224,72612.0
2019-07-09 12:10:00,43.51,43.54,43.51,43.51,43069.0,33.224,33.2469,33.224,33.224,43069.0
2019-07-09 12:15:00,43.51,43.55,43.5,43.55,124193.0,33.224,33.2545,33.2163,33.2545,124193.0
2019-07-09 12:20:00,43.55,43.57,43.53,43.54,97070.0,33.2545,33.2698,33.2392,33.2469,97070.0
2019-07-09 12:25:00,43.54,43.54,43.51,43.54,73143.0,33.2469,33.2469,33.224,33.2469,73143.0
2019-07-09 12:30:00,43.53,43.55,43.52,43.52,94722.0,33.2392,33.2545,33.2316,33.2316,94722.0
2019-07-09 12:35:00,43.52,43.53,43.46,43.5,102622.0,33.2316,33.2392,33.1858,33.2163,102622.0
2019-07-09 12:40:00,43.49,43.5,43.47,43.48,47376.0,33.2087,33.2163,33.1934,33.201,47376.0
2019-07-09 12:45:00,43.48,43.6,43.48,43.6,135726.0,33.201,33.2927,33.201,33.2927,135726.0
2019-07-09 12:50:00,43.59,43.6,43.56,43.58,127953.0,33.285,33.2927,33.2621,33.2774,127953.0
2019-07-09 12:55:00,43.59,43.59,43.5,43.52,55185.0,33.285,33.285,33.2163,33.2316,55185.0
2019-07-09 13:00:00,43.52,43.54,43.5,43.5,73541.0,33.2316,33.2469,33.2163,33.2163,73541.0
2019-07-09 13:05:00,43.51,43.53,43.5,43.52,31685.0,33.224,33.2392,33.2163,33.2316,31685.0
2019-07-09 13:10:00,43.51,43.54,43.51,43.52,44142.0,33.224,33.2469,33.224,33.2316,44142.0
2019-07-09 13:15:00,43.51,43.56,43.5,43.56,124688.0,33.224,33.2621,33.2163,33.2621,124688.0
2019-07-09 13:20:00,43.55,43.57,43.54,43.57,73319.0,33.2545,33.2698,33.2469,33.2698,73319.0
2019-07-09 13:25:00,43.57,43.6,43.56,43.59,97979.0,33.2698,33.2927,33.2621,33.285,97979.0
2019-07-09 13:30:00,43.59,43.61,43.57,43.58,89396.0,33.285,33.3003,33.2698,33.2774,89396.0
2019-07-09 13:35:00,43.57,43.62,43.57,43.62,57705.0,33.2698,33.3079,33.2698,33.3079,57705.0
2019-07-09 13:40:00,43.62,43.64,43.61,43.61,67763.0,33.3079,33.3232,33.3003,33.3003,67763.0
2019-07-09 13:45:00,43.61,43.64,43.59,43.6,73439.0,33.3003,33.3232,33.285,33.2927,73439.0
2019-07-09 13:50:00,43.6,43.61,43.57,43.59,83882.0,33.2927,33.3003,33.2698,33.285,83882.0
2019-07-09 13:55:00,43.59,43.6,43.55,43.55,74094.0,33.285,33.2927,33.2545,33.2545,74094.0
2019-07-09 14:00:00,43.55,43.55,43.51,43.54,138806.0,33.2545,33.2545,33.224,33.2469,138806.0
2019-07-09 14:05:00,43.53,43.55,43.52,43.54,73160.0,33.2392,33.2545,33.2316,33.2469,73160.0
2019-07-09 14:10:00,43.53,43.56,43.53,43.56,63226.0,33.2392,33.2621,33.2392,33.2621,63226.0
2019-07-09 14:15:00,43.55,43.57,43.53,43.57,76361.0,33.2545,33.2698,33.2392,33.2698,76361.0
2019-07-09 14:20:00,43.56,43.59,43.55,43.58,103897.0,33.2621,33.285,33.2545,33.2774,103897.0
2019-07-09 14:25:00,43.58,43.58,43.53,43.55,63054.0,33.2774,33.2774,33.2392,33.2545,63054.0
2019-07-09 14:30:00,43.55,43.56,43.52,43.52,83123.0,33.2545,33.2621,33.2316,33.2316,83123.0
2019-07-09 14:35:00,43.52,43.55,43.5,43.51,56133.0,33.2316,33.2545,33.2163,33.224,56133.0
2019-07-09 14:40:00,43.51,43.51,43.48,43.5,84628.0,33.224,33.224,33.201,33.2163,84628.0
2019-07-09 14:45:00,43.5,43.52,43.49,43.49,65033.0,33.2163,33.2316,33.2087,33.2087,65033.0
2019-07-09 14:50:00,43.49,43.5,43.45,43.46,114124.0,33.2087,33.2163,33.1781,33.1858,114124.0
2019-07-09 14:55:00,43.45,43.48,43.43,43.45,77695.0,33.1781,33.201,33.1629,33.1781,77695.0
2019-07-09 15:00:00,43.44,43.47,43.44,43.46,52807.0,33.1705,33.1934,33.1705,33.1858,52807.0
2019-07-09 15:05:00,43.45,43.46,43.41,43.41,95345.0,33.1781,33.1858,33.1476,33.1476,95345.0
2019-07-09 15:10:00,43.41,43.41,43.34,43.37,221669.0,33.1476,33.1476,33.0941,33.117,221669.0
2019-07-09 15:15:00,43.36,43.36,43.32,43.32,118111.0,33.1094,33.1094,33.0789,33.0789,118111.0
2019-07-09 15:20:00,43.32,43.33,43.3,43.31,109475.0,33.0789,33.0865,33.0636,33.0712,109475.0
2019-07-09 15:25:00,43.31,43.35,43.3,43.34,159226.0,33.0712,33.1018,33.0636,33.0941,159226.0
2019-07-09 15:30:00,43.33,43.34,43.3,43.34,176479.0,33.0865,33.0941,33.0636,33.0941,176479.0
2019-07-09 15:35:00,43.34,43.35,43.3,43.3,171902.0,33.0941,33.1018,33.0636,33.0636,171902.0
2019-07-09 15:40:00,43.31,43.35,43.3,43.34,263813.0,33.0712,33.1018,33.0636,33.0941,263813.0
2019-07-09 15:45:00,43.33,43.38,43.32,43.38,274398.0,33.0865,33.1247,33.0789,33.1247,274398.0
2019-07-09 15:50:00,43.38,43.45,43.37,43.42,352721.0,33.1247,33.1781,33.117,33.1552,352721.0
2019-07-09 15:55:00,43.42,43.43,43.35,43.37,778100.0,33.1552,33.1629,33.1018,33.117,778100.0
2019-07-10 09:30:00,43.65,43.71,43.54,43.62,483252.0,33.3309,33.3767,33.2469,33.3079,483252.0
2019-07-10 09:35:00,43.62,43.65,43.59,43.59,212770.0,33.3079,33.3309,33.285,33.285,212770.0
2019-07-10 09:40:00,43.59,43.67,43.43,43.65,232126.0,33.285,33.3461,33.1629,33.3309,232126.0
2019-07-10 09:45:00,43.65,43.69,43.6,43.65,130144.0,33.3309,33.3614,33.2927,33.3309,130144.0
2019-07-10 09:50:00,43.66,43.81,43.62,43.78,121807.0,33.3385,33.453,33.3079,33.4301,121807.0
2019-07-10 09:55:00,43.77,43.81,43.76,43.77,86670.0,33.4225,33.453,33.4148,33.4225,86670.0
2019-07-10 10:00:00,43.78,43.81,43.74,43.75,116273.0,33.4301,33.453,33.3996,33.4072,116273.0
2019-07-10 10:05:00,43.75,43.8,43.73,43.79,113616.0,33.4072,33.4454,33.3919,33.4378,113616.0
2019-07-10 10:10:00,43.79,43.81,43.75,43.8,91966.0,33.4378,33.453,33.4072,33.4454,91966.0
2019-07-10 10:15:00,43.79,43.83,43.73,43.73,138442.0,33.4378,33.4683,33.3919,33.3919,138442.0
2019-07-10 10:20:00,43.73,43.81,43.73,43.77,110441.0,33.3919,33.453,33.3919,33.4225,110441.0
2019-07-10 10:25:00,43.77,43.83,43.76,43.79,117268.0,33.4225,33.4683,33.4148,33.4378,117268.0
2019-07-10 10:30:00,43.79,43.82,43.76,43.77,98011.0,33.4378,33.4607,33.4148,33.4225,98011.0
2019-07-10 10:35:00,43.77,43.77,43.67,43.71,209891.0,33.4225,33.4225,33.3461,33.3767,209891.0
2019-07-10 10:40:00,43.71,43.72,43.65,43.71,139706.0,33.3767,33.3843,33.3309,33.3767,139706.0
2019-07-10 10:45:00,43.72,43.78,43.69,43.72,119770.0,33.3843,33.4301,33.3614,33.3843,119770.0
2019-07-10 10:50:00,43.72,43.73,43.69,43.7,153539.0,33.3843,33.3919,33.3614,33.369,153539.0
2019-07-10 10:55:00,43.7,43.77,43.69,43.71,205757.0,33.369,33.4225,33.3614,33.3767,205757.0
2019-07-10 11:00:00,43.72,43.79,43.71,43.79,175761.0,33.3843,33.4378,33.3767,33.4378,175761.0
2019-07-10 11:05:00,43.78,43.84,43.78,43.82,146691.0,33.4301,33.4759,33.4301,33.4607,146691.0
2019-07-10 11:10:00,43.82,43.88,43.82,43.88,171781.0,33.4607,33.5065,33.4607,33.5065,171781.0
2019-07-10 11:15:00,43.88,43.91,43.86,43.89,175369.0,33.5065,33.5294,33.4912,33.5141,175369.0
2019-07-10 11:20:00,43.89,43.97,43.88,43.93,160465.0,33.5141,33.5752,33.5065,33.5447,160465.0
2019-07-10 11:25:00,43.93,43.96,43.9,43.9,125789.0,33.5447,33.5676,33.5218,33.5218,125789.0
2019-07-10 11:30:00,43.91,43.97,43.9,43.94,85779.0,33.5294,33.5752,33.5218,33.5523,85779.0
2019-07-10 11:35:00,43.94,43.96,43.92,43.92,105815.0,33.5523,33.5676,33.537,33.537,105815.0
2019-07-10 11:40:00,43.92,43.93,43.88,43.92,164801.0,33.537,33.5447,33.5065,33.537,164801.0
2019-07-10 11:45:00,43.92,43.96,43.91,43.94,117965.0,33.537,33.5676,33.5294,33.5523,117965.0
2019-07-10 11:50:00,43.95,44.02,43.94,44.0,208097.0,33.5599,33.6134,33.5523,33.5981,208097.0
2019-07-10 11:55:00,44.0,44.04,43.99,44.01,129261.0,33.5981,33.6287,33.5905,33.6057,129261.0
2019-07-10 12:00:00,44.01,44.02,43.99,44.01,167337.0,33.6057,33.6134,33.5905,33.6057,167337.0
2019-07-10 12:05:00,44.0,44.03,44.0,44.01,67050.0,33.5981,33.621,33.5981,33.6057,67050.0
2019-07-10 12:10:00,44.0,44.02,44.0,44.01,89348.0,33.5981,33.6134,33.5981,33.6057,89348.0
2019-07-10 12:15:00,44.01,44.02,44.0,44.02,93837.0,33.6057,33.6134,33.5981,33.6134,93837.0
2019-07-10 12:20:00,44.01,44.02,43.95,43.97,108530.0,33.6057,33.6134,33.5599,33.5752,108530.0
2019-07-10 12:25:00,43.97,43.99,43.95,43.99,85521.0,33.5752,33.5905,33.5599,33.5905,85521.0
2019-07-10 12:30:00,43.99,44.0,43.97,43.98,84778.0,33.5905,33.5981,33.5752,33.5828,84778.0
2019-07-10 12:35:00,43.98,44.02,43.98,44.01,215829.0,33.5828,33.6134,33.5828,33.6057,215829.0
2019-07-10 12:40:00,44.01,44.02,43.99,44.02,83338.0,33.6057,33.6134,33.5905,33.6134,83338.0
2019-07-10 12:45:00,44.01,44.02,43.95,43.97,59433.0,33.6057,33.6134,33.5599,33.5752,59433.0
2019-07-10 12:50:00,43.97,43.99,43.96,43.98,116002.0,33.5752,33.5905,33.5676,33.5828,116002.0
2019-07-10 12:55:00,43.98,44.03,43.98,44.02,112836.0,33.5828,33.621,33.5828,33.6134,112836.0
2019-07-10 13:00:00,44.03,44.04,44.01,44.02,91414.0,33.621,33.6287,33.6057,33.6134,91414.0
2019-07-10 13:05:00,44.01,44.02,43.99,44.0,107560.0,33.6057,33.6134,33.5905,33.5981,107560.0
2019-07-10 13:10:00,44.01,44.02,43.99,44.01,87253.0,33.6057,33.6134,33.5905,33.6057,87253.0
2019-07-10 13:15:00,44.01,44.03,44.0,44.01,64109.0,33.6057,33.621,33.5981,33.6057,64109.0
2019-07-10 13:20:00,44.01,44.03,44.0,44.01,44986.0,33.6057,33.621,33.5981,33.6057,44986.0
2019-07-10 13:25:00,44.01,44.03,43.99,44.02,109988.0,33.6057,33.621,33.5905,33.6134,109988.0
2019-07-10 13:30:00,44.03,44.04,44.01,44.02,131051.0,33.621,33.6287,33.6057,33.6134,131051.0
2019-07-10 13:35:00,44.02,44.04,44.01,44.04,119053.0,33.6134,33.6287,33.6057,33.6287,119053.0
2019-07-10 13:40:00,44.04,44.07,44.03,44.06,95853.0,33.6287,33.6516,33.621,33.6439,95853.0
2019-07-10 13:45:00,44.07,44.07,44.03,44.04,64867.0,33.6516,33.6516,33.621,33.6287,64867.0
2019-07-10 13:50:00,44.04,44.06,44.03,44.04,87752.0,33.6287,33.6439,33.621,33.6287,87752.0
2019-07-10 13:55:00,44.04,44.04,44.02,44.03,61100.0,33.6287,33.6287,33.6134,33.621,61100.0
2019-07-10 14:00:00,44.02,44.11,44.02,44.07,179866.0,33.6134,33.6821,33.6134,33.6516,179866.0
2019-07-10 14:05:00,44.07,44.07,44.0,44.02,106118.0,33.6516,33.6516,33.5981,33.6134,106118.0
2019-07-10 14:10:00,44.03,44.05,44.01,44.01,91884.0,33.621,33.6363,33.6057,33.6057,91884.0
2019-07-10 14:15:00,44.01,44.02,43.99,44.0,113741.0,33.6057,33.6134,33.5905,33.5981,113741.0
2019-07-10 14:20:00,44.0,44.01,43.99,44.0,157966.0,33.5981,33.6057,33.5905,33.5981,157966.0
2019-07-10 14:25:00,44.0,44.03,43.99,44.0,145737.0,33.5981,33.621,33.5905,33.5981,145737.0
2019-07-10 14:30:00,44.0,44.03,43.98,44.02,71078.0,33.5981,33.621,33.5828,33.6134,71078.0
2019-07-10 14:35:00,44.02,44.04,44.01,44.02,86320.0,33.6134,33.6287,33.6057,33.6134,86320.0
2019-07-10 14:40:00,44.02,44.03,44.0,44.02,95628.0,33.6134,33.621,33.5981,33.6134,95628.0
2019-07-10 14:45:00,44.02,44.03,43.97,43.99,123352.0,33.6134,33.621,33.5752,33.5905,123352.0
2019-07-10 14:50:00,44.0,44.01,43.94,43.98,111438.0,33.5981,33.6057,33.5523,33.5828,111438.0
2019-07-10 14:55:00,43.98,44.02,43.97,44.02,80893.0,33.5828,33.6134,33.5752,33.6134,80893.0
2019-07-10 15:00:00,44.02,44.03,43.98,43.98,102899.0,33.6134,33.621,33.5828,33.5828,102899.0
2019-07-10 15:05:00,43.98,44.01,43.97,44.01,108870.0,33.5828,33.6057,33.5752,33.6057,108870.0
2019-07-10 15:10:00,44.01,44.02,43.98,43.98,113664.0,33.6057,33.6134,33.5828,33.5828,113664.0
2019-07-10 15:15:00,43.98,44.0,43.94,43.96,175777.0,33.5828,33.5981,33.5523,33.5676,175777.0
2019-07-10 15:20:00,43.96,43.97,43.94,43.96,190915.0,33.5676,33.5752,33.5523,33.5676,190915.0
2019-07-10 15:25:00,43.96,43.98,43.95,43.97,149193.0,33.5676,33.5828,33.5599,33.5752,149193.0
2019-07-10 15:30:00,43.96,44.0,43.95,44.0,181953.0,33.5676,33.5981,33.5599,33.5981,181953.0
2019-07-10 15:35:00,44.0,44.03,43.99,44.03,180671.0,33.5981,33.621,33.5905,33.621,180671.0
2019-07-10 15:40:00,44.03,44.03,43.99,44.02,226365.0,33.621,33.621,33.5905,33.6134,226365.0
2019-07-10 15:45:00,44.02,44.02,43.99,43.99,440673.0,33.6134,33.6134,33.5905,33.5905,440673.0
2019-07-10 15:50:00,44.0,44.02,43.97,44.02,298641.0,33.5981,33.6134,33.5752,33.6134,298641.0
2019-07-10 15:55:00,44.02,44.08,43.99,44.05,1037910.0,33.6134,33.6592,33.5905,33.6363,1037910.0
2019-07-11 09:30:00,43.32,43.56,42.85,43.23,1087518.0,33.0789,33.2621,32.72,33.0101,1087518.0
2019-07-11 09:35:00,43.22,43.23,43.02,43.11,351344.0,33.0025,33.0101,32.8498,32.9185,351344.0
2019-07-11 09:40:00,43.12,43.24,43.08,43.2,256190.0,32.9261,33.0178,32.8956,32.9872,256190.0
2019-07-11 09:45:00,43.2,43.32,43.13,43.16,376130.0,32.9872,33.0789,32.9338,32.9567,376130.0
2019-07-11 09:50:00,43.16,43.23,43.14,43.22,170150.0,32.9567,33.0101,32.9414,33.0025,170150.0
2019-07-11 09:55:00,43.22,43.25,43.13,43.13,228655.0,33.0025,33.0254,32.9338,32.9338,228655.0
2019-07-11 10:00:00,43.13,43.18,43.1,43.12,183692.0,32.9338,32.972,32.9109,32.9261,183692.0
2019-07-11 10:05:00,43.12,43.12,42.98,43.02,311263.0,32.9261,32.9261,32.8192,32.8498,311263.0
2019-07-11 10:10:00,43.02,43.03,42.84,42.87,569122.0,32.8498,32.8574,32.7123,32.7353,569122.0
2019-07-11 10:15:00,42.88,42.9,42.55,42.55,647342.0,32.7429,32.7582,32.4909,32.4909,647342.0
2019-07-11 10:20:00,42.55,42.7,42.55,42.64,487152.0,32.4909,32.6054,32.4909,32.5596,487152.0
2019-07-11 10:25:00,42.64,42.75,42.6,42.66,285771.0,32.5596,32.6436,32.5291,32.5749,285771.0
2019-07-11 10:30:00,42.68,42.71,42.59,42.6,338198.0,32.5902,32.6131,32.5214,32.5291,338198.0
2019-07-11 10:35:00,42.59,42.61,42.56,42.58,229052.0,32.5214,32.5367,32.4985,32.5138,229052.0
2019-07-11 10:40:00,42.58,42.58,42.43,42.47,576321.0,32.5138,32.5138,32.3993,32.4298,576321.0
2019-07-11 10:45:00,42.47,42.5,42.38,42.43,230960.0,32.4298,32.4527,32.3611,32.3993,230960.0
2019-07-11 10:50:00,42.43,42.64,42.42,42.64,426013.0,32.3993,32.5596,32.3916,32.5596,426013.0
2019-07-11 10:55:00,42.64,42.64,42.49,42.52,377597.0,32.5596,32.5596,32.4451,32.468,377597.0
2019-07-11 11:00:00,42.52,42.67,42.51,42.65,568421.0,32.468,32.5825,32.4604,32.5673,568421.0
2019-07-11 11:05:00,42.65,42.67,42.59,42.64,387039.0,32.5673,32.5825,32.5214,32.5596,387039.0
2019-07-11 11:10:00,42.64,42.71,42.59,42.68,972859.0,32.5596,32.6131,32.5214,32.5902,972859.0
2019-07-11 11:15:00,42.69,42.83,42.66,42.77,634151.0,32.5978,32.7047,32.5749,32.6589,634151.0
2019-07-11 11:20:00,42.78,42.78,42.65,42.7,435840.0,32.6665,32.6665,32.5673,32.6054,435840.0
2019-07-11 11:25:00,42.69,42.78,42.69,42.73,312130.0,32.5978,32.6665,32.5978,32.6283,312130.0
2019-07-11 11:30:00,42.73,42.74,42.68,42.68,427230.0,32.6283,32.636,32.5902,32.5902,427230.0
2019-07-11 11:35:00,42.69,42.71,42.6,42.63,662514.0,32.5978,32.6131,32.5291,32.552,662514.0
2019-07-11 11:40:00,42.63,42.68,42.56,42.64,276469.0,32.552,32.5902,32.4985,32.5596,276469.0
2019-07-11 11:45:00,42.65,42.7,42.63,42.68,212405.0,32.5673,32.6054,32.552,32.5902,212405.0
2019-07-11 11:50:00,42.68,42.68,42.61,42.66,246116.0,32.5902,32.5902,32.5367,32.5749,246116.0
2019-07-11 11:55:00,42.66,42.7,42.64,42.66,255813.0,32.5749,32.6054,32.5596,32.5749,255813.0
2019-07-11 12:00:00,42.65,42.74,42.64,42.69,770427.0,32.5673,32.636,32.5596,32.5978,770427.0
2019-07-11 12:05:00,42.7,42.73,42.68,42.72,263444.0,32.6054,32.6283,32.5902,32.6207,263444.0
2019-07-11 12:10:00,42.72,42.75,42.65,42.66,462988.0,32.6207,32.6436,32.5673,32.5749,462988.0
2019-07-11 12:15:00,42.66,42.7,42.63,42.66,149268.0,32.5749,32.6054,32.552,32.5749,149268.0
2019-07-11 12:20:00,42.66,42.68,42.61,42.62,149669.0,32.5749,32.5902,32.5367,32.5444,149669.0
2019-07-11 12:25:00,42.62,42.67,42.62,42.65,192979.0,32.5444,32.5825,32.5444,32.5673,192979.0
2019-07-11 12:30:00,42.65,42.67,42.62,42.67,204426.0,32.5673,32.5825,32.5444,32.5825,204426.0
2019-07-11 12:35:00,42.67,42.7,42.65,42.66,157925.0,32.5825,32.6054,32.5673,32.5749,157925.0
2019-07-11 12:40:00,42.66,42.72,42.65,42.69,129442.0,32.5749,32.6207,32.5673,32.5978,129442.0
2019-07-11 12:45:00,42.7,42.72,42.67,42.71,203708.0,32.6054,32.6207,32.5825,32.6131,203708.0
2019-07-11 12:50:00,42.7,42.72,42.68,42.7,181401.0,32.6054,32.6207,32.5902,32.6054,181401.0
2019-07-11 12:55:00,42.71,42.71,42.68,42.7,255920.0,32.6131,32.6131,32.5902,32.6054,255920.0
2019-07-11 13:00:00,42.71,42.71,42.63,42.66,261574.0,32.6131,32.6131,32.552,32.5749,261574.0
2019-07-11 13:05:00,42.67,42.67,42.55,42.56,335563.0,32.5825,32.5825,32.4909,32.4985,335563.0
2019-07-11 13:10:00,42.55,42.57,42.53,42.55,242360.0,32.4909,32.5062,32.4756,32.4909,242360.0
2019-07-11 13:15:00,42.55,42.61,42.54,42.6,501596.0,32.4909,32.5367,32.4833,32.5291,501596.0
2019-07-11 13:20:00,42.6,42.63,42.58,42.6,178914.0,32.5291,32.552,32.5138,32.5291,178914.0
2019-07-11 13:25:00,42.6,42.66,42.59,42.6,226914.0,32.5291,32.5749,32.5214,32.5291,226914.0
2019-07-11 13:30:00,42.6,42.61,42.57,42.6,230699.0,32.5291,32.5367,32.5062,32.5291,230699.0
2019-07-11 13:35:00,42.61,42.61,42.58,42.6,246917.0,32.5367,32.5367,32.5138,32.5291,246917.0
2019-07-11 13:40:00,42.61,42.61,42.54,42.55,223145.0,32.5367,32.5367,32.4833,32.4909,223145.0
2019-07-11 13:45:00,42.55,42.68,42.55,42.57,1462949.0,32.4909,32.5902,32.4909,32.5062,1462949.0
2019-07-11 13:50:00,42.57,42.73,42.56,42.71,622258.0,32.5062,32.6283,32.4985,32.6131,622258.0
2019-07-11 13:55:00,42.72,42.84,42.69,42.83,454782.0,32.6207,32.7123,32.5978,32.7047,454782.0
2019-07-11 14:00:00,42.83,42.85,42.75,42.79,445792.0,32.7047,32.72,32.6436,32.6742,445792.0
2019-07-11 14:05:00,42.8,42.83,42.79,42.8,248598.0,32.6818,32.7047,32.6742,32.6818,248598.0
2019-07-11 14:10:00,42.8,42.82,42.76,42.8,175242.0,32.6818,32.6971,32.6513,32.6818,175242.0
2019-07-11 14:15:00,42.8,42.83,42.78,42.8,238513.0,32.6818,32.7047,32.6665,32.6818,238513.0
2019-07-11 14:20:00,42.8,42.81,42.75,42.79,310002.0,32.6818,32.6894,32.6436,32.6742,310002.0
2019-07-11 14:25:00,42.79,42.8,42.76,42.79,227231.0,32.6742,32.6818,32.6513,32.6742,227231.0
2019-07-11 14:30:00,42.79,42.91,42.78,42.89,296367.0,32.6742,32.7658,32.6665,32.7505,296367.0
2019-07-11 14:35:00,42.89,42.91,42.88,42.9,229248.0,32.7505,32.7658,32.7429,32.7582,229248.0
2019-07-11 14:40:00,42.9,43.0,42.89,43.0,244157.0,32.7582,32.8345,32.7505,32.8345,244157.0
2019-07-11 14:45:00,43.0,43.01,42.94,42.95,233900.0,32.8345,32.8422,32.7887,32.7963,233900.0
2019-07-11 14:50:00,42.94,42.96,42.9,42.9,135875.0,32.7887,32.804,32.7582,32.7582,135875.0
2019-07-11 14:55:00,42.9,42.92,42.86,42.91,236347.0,32.7582,32.7734,32.7276,32.7658,236347.0
2019-07-11 15:00:00,42.92,42.97,42.9,42.97,161722.0,32.7734,32.8116,32.7582,32.8116,161722.0
2019-07-11 15:05:00,42.97,43.0,42.93,42.97,302465.0,32.8116,32.8345,32.7811,32.8116,302465.0
2019-07-11 15:10:00,42.98,42.98,42.87,42.88,249378.0,32.8192,32.8192,32.7353,32.7429,249378.0
2019-07-11 15:15:00,42.88,42.9,42.86,42.87,149333.0,32.7429,32.7582,32.7276,32.7353,149333.0
2019-07-11 15:20:00,42.86,42.88,42.84,42.86,173298.0,32.7276,32.7429,32.7123,32.7276,173298.0
2019-07-11 15:25:00,42.86,42.91,42.85,42.9,174778.0,32.7276,32.7658,32.72,32.7582,174778.0
2019-07-11 15:30:00,42.9,42.94,42.88,42.88,337348.0,32.7582,32.7887,32.7429,32.7429,337348.0
2019-07-11 15:35:00,42.88,42.94,42.87,42.91,318338.0,32.7429,32.7887,32.7353,32.7658,318338.0
2019-07-11 15:40:00,42.91,42.92,42.91,42.91,413274.0,32.7658,32.7734,32.7658,32.7658,413274.0
2019-07-11 15:45:00,42.91,42.95,42.89,42.95,537792.0,32.7658,32.7963,32.7505,32.7963,537792.0
2019-07-11 15:50:00,42.95,42.98,42.93,42.96,570748.0,32.7963,32.8192,32.7811,32.804,570748.0
2019-07-11 15:55:00,42.97,42.99,42.93,42.98,1183936.0,32.8116,32.8269,32.7811,32.8192,1183936.0
2019-07-12 09:30:00,42.91,42.99,42.4,42.55,1063842.0,32.7658,32.8269,32.3764,32.4909,1063842.0
2019-07-12 09:35:00,42.55,42.56,42.19,42.23,532003.0,32.4909,32.4985,32.216,32.2466,532003.0
2019-07-12 09:40:00,42.25,42.28,42.11,42.18,854052.0,32.2618,32.2847,32.1549,32.2084,854052.0
2019-07-12 09:45:00,42.18,42.21,42.12,42.2,662544.0,32.2084,32.2313,32.1626,32.2236,662544.0
2019-07-12 09:50:00,42.19,42.23,42.08,42.21,1120743.0,32.216,32.2466,32.132,32.2313,1120743.0
2019-07-12 09:55:00,42.21,42.29,42.2,42.25,253031.0,32.2313,32.2924,32.2236,32.2618,253031.0
2019-07-12 10:00:00,42.25,42.28,42.15,42.19,277192.0,32.2618,32.2847,32.1855,32.216,277192.0
2019-07-12 10:05:00,42.19,42.21,42.15,42.16,419668.0,32.216,32.2313,32.1855,32.1931,419668.0
2019-07-12 10:10:00,42.16,42.21,42.15,42.2,223775.0,32.1931,32.2313,32.1855,32.2236,223775.0
2019-07-12 10:15:00,42.21,42.3,42.21,42.27,428575.0,32.2313,32.3,32.2313,32.2771,428575.0
2019-07-12 10:20:00,42.26,42.29,42.21,42.26,293735.0,32.2695,32.2924,32.2313,32.2695,293735.0
2019-07-12 10:25:00,42.26,42.3,42.24,42.29,273157.0,32.2695,32.3,32.2542,32.2924,273157.0
2019-07-12 10:30:00,42.29,42.33,42.21,42.25,436821.0,32.2924,32.3229,32.2313,32.2618,436821.0
2019-07-12 10:35:00,42.24,42.26,42.17,42.23,314536.0,32.2542,32.2695,32.2007,32.2466,314536.0
2019-07-12 10:40:00,42.23,42.26,42.21,42.23,232093.0,32.2466,32.2695,32.2313,32.2466,232093.0
2019-07-12 10:45:00,42.24,42.26,42.23,42.25,261124.0,32.2542,32.2695,32.2466,32.2618,261124.0
2019-07-12 10:50:00,42.25,42.29,42.24,42.26,232910.0,32.2618,32.2924,32.2542,32.2695,232910.0
2019-07-12 10:55:00,42.26,42.26,42.2,42.22,313426.0,32.2695,32.2695,32.2236,32.2389,313426.0
2019-07-12 11:00:00,42.22,42.29,42.2,42.27,234293.0,32.2389,32.2924,32.2236,32.2771,234293.0
2019-07-12 11:05:00,42.27,42.37,42.27,42.31,271153.0,32.2771,32.3535,32.2771,32.3076,271153.0
2019-07-12 11:10:00,42.32,42.32,42.27,42.27,294292.0,32.3153,32.3153,32.2771,32.2771,294292.0
2019-07-12 11:15:00,42.27,42.35,42.27,42.34,400158.0,32.2771,32.3382,32.2771,32.3305,400158.0
2019-07-12 11:20:00,42.34,42.34,42.26,42.27,304727.0,32.3305,32.3305,32.2695,32.2771,304727.0
2019-07-12 11:25:00,42.27,42.31,42.25,42.29,289289.0,32.2771,32.3076,32.2618,32.2924,289289.0
2019-07-12 11:30:00,42.29,42.31,42.27,42.29,148298.0,32.2924,32.3076,32.2771,32.2924,148298.0
2019-07-12 11:35:00,42.29,42.31,42.28,42.28,149891.0,32.2924,32.3076,32.2847,32.2847,149891.0
2019-07-12 11:40:00,42.28,42.29,42.15,42.16,882833.0,32.2847,32.2924,32.1855,32.1931,882833.0
2019-07-12 11:45:00,42.16,42.26,42.14,42.25,304487.0,32.1931,32.2695,32.1778,32.2618,304487.0
2019-07-12 11:50:00,42.25,42.26,42.18,42.2,215178.0,32.2618,32.2695,32.2084,32.2236,215178.0
2019-07-12 11:55:00,42.2,42.24,42.13,42.23,306580.0,32.2236,32.2542,32.1702,32.2466,306580.0
2019-07-12 12:00:00,42.23,42.3,42.2,42.2,488685.0,32.2466,32.3,32.2236,32.2236,488685.0
2019-07-12 12:05:00,42.2,42.22,42.16,42.2,191876.0,32.2236,32.2389,32.1931,32.2236,191876.0
2019-07-12 12:10:00,42.19,42.23,42.15,42.18,163332.0,32.216,32.2466,32.1855,32.2084,163332.0
2019-07-12 12:15:00,42.18,42.19,42.05,42.05,595888.0,32.2084,32.216,32.1091,32.1091,595888.0
2019-07-12 12:20:00,42.05,42.06,42.05,42.05,356305.0,32.1091,32.1167,32.1091,32.1091,356305.0
2019-07-12 12:25:00,42.05,42.06,42.01,42.03,389067.0,32.1091,32.1167,32.0786,32.0938,389067.0
2019-07-12 12:30:00,42.03,42.03,42.01,42.02,171281.0,32.0938,32.0938,32.0786,32.0862,171281.0
2019-07-12 12:35:00,42.02,42.13,42.02,42.12,325106.0,32.0862,32.1702,32.0862,32.1626,325106.0
2019-07-12 12:40:00,42.12,42.12,42.08,42.12,283257.0,32.1626,32.1626,32.132,32.1626,283257.0
2019-07-12 12:45:00,42.11,42.23,42.09,42.2,526178.0,32.1549,32.2466,32.1396,32.2236,526178.0
2019-07-12 12:50:00,42.2,42.21,42.17,42.2,248036.0,32.2236,32.2313,32.2007,32.2236,248036.0
2019-07-12 12:55:00,42.2,42.21,42.15,42.21,276660.0,32.2236,32.2313,32.1855,32.2313,276660.0
2019-07-12 13:00:00,42.21,42.21,42.19,42.2,351505.0,32.2313,32.2313,32.216,32.2236,351505.0
2019-07-12 13:05:00,42.2,42.29,42.2,42.27,319554.0,32.2236,32.2924,32.2236,32.2771,319554.0
2019-07-12 13:10:00,42.27,42.32,42.26,42.3,341403.0,32.2771,32.3153,32.2695,32.3,341403.0
2019-07-12 13:15:00,42.29,42.4,42.29,42.37,310412.0,32.2924,32.3764,32.2924,32.3535,310412.0
2019-07-12 13:20:00,42.37,42.4,42.33,42.37,180893.0,32.3535,32.3764,32.3229,32.3535,180893.0
2019-07-12 13:25:00,42.37,42.38,42.34,42.37,254751.0,32.3535,32.3611,32.3305,32.3535,254751.0
2019-07-12 13:30:00,42.37,42.42,42.36,42.41,141983.0,32.3535,32.3916,32.3458,32.384,141983.0
2019-07-12 13:35:00,42.41,42.42,42.37,42.38,166081.0,32.384,32.3916,32.3535,32.3611,166081.0
2019-07-12 13:40:00,42.37,42.38,42.31,42.34,160971.0,32.3535,32.3611,32.3076,32.3305,160971.0
2019-07-12 13:45:00,42.34,42.35,42.28,42.34,425408.0,32.3305,32.3382,32.2847,32.3305,425408.0
2019-07-12 13:50:00,42.34,42.36,42.32,42.36,158009.0,32.3305,32.3458,32.3153,32.3458,158009.0
2019-07-12 13:55:00,42.35,42.37,42.34,42.34,125922.0,32.3382,32.3535,32.3305,32.3305,125922.0
2019-07-12 14:00:00,42.34,42.39,42.34,42.36,98410.0,32.3305,32.3687,32.3305,32.3458,98410.0
2019-07-12 14:05:00,42.36,42.41,42.34,42.36,808238.0,32.3458,32.384,32.3305,32.3458,808238.0
2019-07-12 14:10:00,42.36,42.49,42.35,42.41,213330.0,32.3458,32.4451,32.3382,32.384,213330.0
2019-07-12 14:15:00,42.42,42.44,42.4,42.44,103933.0,32.3916,32.4069,32.3764,32.4069,103933.0
2019-07-12 14:20:00,42.44,42.45,42.42,42.43,141939.0,32.4069,32.4145,32.3916,32.3993,141939.0
2019-07-12 14:25:00,42.43,42.43,42.36,42.37,131172.0,32.3993,32.3993,32.3458,32.3535,131172.0
2019-07-12 14:30:00,42.37,42.43,42.36,42.41,133074.0,32.3535,32.3993,32.3458,32.384,133074.0
2019-07-12 14:35:00,42.41,42.44,42.41,42.43,99323.0,32.384,32.4069,32.384,32.3993,99323.0
2019-07-12 14:40:00,42.43,42.45,42.4,42.4,284413.0,32.3993,32.4145,32.3764,32.3764,284413.0
2019-07-12 14:45:00,42.41,42.42,42.29,42.3,177006.0,32.384,32.3916,32.2924,32.3,177006.0
2019-07-12 14:50:00,42.3,42.37,42.3,42.34,286478.0,32.3,32.3535,32.3,32.3305,286478.0
2019-07-12 14:55:00,42.34,42.35,42.31,42.33,216132.0,32.3305,32.3382,32.3076,32.3229,216132.0
2019-07-12 15:00:00,42.33,42.36,42.31,42.32,215459.0,32.3229,32.3458,32.3076,32.3153,215459.0
2019-07-12 15:05:00,42.32,42.35,42.31,42.34,188439.0,32.3153,32.3382,32.3076,32.3305,188439.0
2019-07-12 15:10:00,42.34,42.34,42.27,42.29,167603.0,32.3305,32.3305,32.2771,32.2924,167603.0
2019-07-12 15:15:00,42.29,42.29,42.23,42.26,265520.0,32.2924,32.2924,32.2466,32.2695,265520.0
2019-07-12 15:20:00,42.25,42.28,42.24,42.26,588320.0,32.2618,32.2847,32.2542,32.2695,588320.0
2019-07-12 15:25:00,42.26,42.28,42.21,42.26,363033.0,32.2695,32.2847,32.2313,32.2695,363033.0
2019-07-12 15:30:00,42.25,42.27,42.23,42.25,511179.0,32.2618,32.2771,32.2466,32.2618,511179.0
2019-07-12 15:35:00,42.25,42.35,42.25,42.33,458471.0,32.2618,32.3382,32.2618,32.3229,458471.0
2019-07-12 15:40:00,42.34,42.39,42.32,42.38,345681.0,32.3305,32.3687,32.3153,32.3611,345681.0
2019-07-12 15:45:00,42.38,42.4,42.34,42.36,427486.0,32.3611,32.3764,32.3305,32.3458,427486.0
2019-07-12 15:50:00,42.37,42.42,42.33,42.39,598031.0,32.3535,32.3916,32.3229,32.3687,598031.0
2019-07-12 15:55:00,42.4,42.47,42.33,42.4,2038291.0,32.3764,32.4298,32.3229,32.3764,2038291.0
2019-07-15 09:30:00,42.27,42.41,42.24,42.27,566320.0,32.2771,32.384,32.2542,32.2771,566320.0
2019-07-15 09:35:00,42.27,42.5,42.24,42.47,509800.0,32.2771,32.4527,32.2542,32.4298,509800.0
2019-07-15 09:40:00,42.46,42.51,42.33,42.41,367004.0,32.4222,32.4604,32.3229,32.384,367004.0
2019-07-15 09:45:00,42.41,42.49,42.36,42.45,308683.0,32.384,32.4451,32.3458,32.4145,308683.0
2019-07-15 09:50:00,42.45,42.51,42.42,42.49,248758.0,32.4145,32.4604,32.3916,32.4451,248758.0
2019-07-15 09:55:00,42.48,42.55,42.4,42.41,636495.0,32.4375,32.4909,32.3764,32.384,636495.0
2019-07-15 10:00:00,42.42,42.49,42.35,42.48,315554.0,32.3916,32.4451,32.3382,32.4375,315554.0
2019-07-15 10:05:00,42.49,42.51,42.42,42.44,143444.0,32.4451,32.4604,32.3916,32.4069,143444.0
2019-07-15 10:10:00,42.43,42.43,42.3,42.32,203565.0,32.3993,32.3993,32.3,32.3153,203565.0
2019-07-15 10:15:00,42.31,42.4,42.29,42.3,266487.0,32.3076,32.3764,32.2924,32.3,266487.0
2019-07-15 10:20:00,42.29,42.37,42.25,42.37,229165.0,32.2924,32.3535,32.2618,32.3535,229165.0
2019-07-15 10:25:00,42.37,42.38,42.32,42.37,127527.0,32.3535,32.3611,32.3153,32.3535,127527.0
2019-07-15 10:30:00,42.38,42.41,42.35,42.38,114269.0,32.3611,32.384,32.3382,32.3611,114269.0
2019-07-15 10:35:00,42.37,42.39,42.31,42.32,111155.0,32.3535,32.3687,32.3076,32.3153,111155.0
2019-07-15 10:40:00,42.33,42.36,42.26,42.35,168233.0,32.3229,32.3458,32.2695,32.3382,168233.0
2019-07-15 10:45:00,42.36,42.36,42.29,42.32,208996.0,32.3458,32.3458,32.2924,32.3153,208996.0
2019-07-15 10:50:00,42.32,42.34,42.3,42.32,167893.0,32.3153,32.3305,32.3,32.3153,167893.0
2019-07-15 10:55:00,42.33,42.37,42.32,42.34,198044.0,32.3229,32.3535,32.3153,32.3305,198044.0
2019-07-15 11:00:00,42.34,42.45,42.34,42.43,378269.0,32.3305,32.4145,32.3305,32.3993,378269.0
2019-07-15 11:05:00,42.43,42.51,42.39,42.5,250678.0,32.3993,32.4604,32.3687,32.4527,250678.0
2019-07-15 11:10:00,42.5,42.53,42.48,42.5,220577.0,32.4527,32.4756,32.4375,32.4527,220577.0
2019-07-15 11:15:00,42.51,42.54,42.49,42.54,95581.0,32.4604,32.4833,32.4451,32.4833,95581.0
2019-07-15 11:20:00,42.54,42.54,42.5,42.51,147877.0,32.4833,32.4833,32.4527,32.4604,147877.0
2019-07-15 11:25:00,42.51,42.53,42.49,42.52,215738.0,32.4604,32.4756,32.4451,32.468,215738.0
2019-07-15 11:30:00,42.51,42.55,42.5,42.54,101794.0,32.4604,32.4909,32.4527,32.4833,101794.0
2019-07-15 11:35:00,42.55,42.58,42.54,42.55,218177.0,32.4909,32.5138,32.4833,32.4909,218177.0
2019-07-15 11:40:00,42.55,42.57,42.51,42.55,147274.0,32.4909,32.5062,32.4604,32.4909,147274.0
2019-07-15 11:45:00,42.56,42.59,42.55,42.57,306296.0,32.4985,32.5214,32.4909,32.5062,306296.0
2019-07-15 11:50:00,42.58,42.59,42.56,42.58,132341.0,32.5138,32.5214,32.4985,32.5138,132341.0
2019-07-15 11:55:00,42.58,42.59,42.56,42.57,80782.0,32.5138,32.5214,32.4985,32.5062,80782.0
2019-07-15 12:00:00,42.56,42.61,42.56,42.6,264743.0,32.4985,32.5367,32.4985,32.5291,264743.0
2019-07-15 12:05:00,42.6,42.6,42.58,42.59,143128.0,32.5291,32.5291,32.5138,32.5214,143128.0
2019-07-15 12:10:00,42.59,42.61,42.59,42.59,268069.0,32.5214,32.5367,32.5214,32.5214,268069.0
2019-07-15 12:15:00,42.59,42.6,42.55,42.57,160022.0,32.5214,32.5291,32.4909,32.5062,160022.0
2019-07-15 12:20:00,42.56,42.59,42.56,42.58,101676.0,32.4985,32.5214,32.4985,32.5138,101676.0
2019-07-15 12:25:00,42.59,42.65,42.58,42.64,251981.0,32.5214,32.5673,32.5138,32.5596,251981.0
2019-07-15 12:30:00,42.64,42.65,42.61,42.62,242564.0,32.5596,32.5673,32.5367,32.5444,242564.0
2019-07-15 12:35:00,42.62,42.65,42.61,42.63,156920.0,32.5444,32.5673,32.5367,32.552,156920.0
2019-07-15 12:40:00,42.62,42.65,42.59,42.61,80957.0,32.5444,32.5673,32.5214,32.5367,80957.0
2019-07-15 12:45:00,42.61,42.62,42.57,42.57,73080.0,32.5367,32.5444,32.5062,32.5062,73080.0
2019-07-15 12:50:00,42.57,42.58,42.56,42.58,47302.0,32.5062,32.5138,32.4985,32.5138,47302.0
2019-07-15 12:55:00,42.57,42.58,42.55,42.57,47110.0,32.5062,32.5138,32.4909,32.5062,47110.0
2019-07-15 13:00:00,42.57,42.58,42.55,42.58,96486.0,32.5062,32.5138,32.4909,32.5138,96486.0
2019-07-15 13:05:00,42.57,42.58,42.52,42.57,152378.0,32.5062,32.5138,32.468,32.5062,152378.0
2019-07-15 13:10:00,42.56,42.57,42.54,42.55,66369.0,32.4985,32.5062,32.4833,32.4909,66369.0
2019-07-15 13:15:00,42.55,42.6,42.54,42.59,207955.0,32.4909,32.5291,32.4833,32.5214,207955.0
2019-07-15 13:20:00,42.58,42.61,42.58,42.61,58168.0,32.5138,32.5367,32.5138,32.5367,58168.0
2019-07-15 13:25:00,42.61,42.64,42.6,42.64,107040.0,32.5367,32.5596,32.5291,32.5596,107040.0
2019-07-15 13:30:00,42.64,42.65,42.58,42.63,126870.0,32.5596,32.5673,32.5138,32.552,126870.0
2019-07-15 13:35:00,42.63,42.63,42.59,42.59,58659.0,32.552,32.552,32.5214,32.5214,58659.0
2019-07-15 13:40:00,42.59,42.61,42.59,42.59,60660.0,32.5214,32.5367,32.5214,32.5214,60660.0
2019-07-15 13:45:00,42.6,42.61,42.57,42.58,97251.0,32.5291,32.5367,32.5062,32.5138,97251.0
2019-07-15 13:50:00,42.59,42.61,42.58,42.61,137150.0,32.5214,32.5367,32.5138,32.5367,137150.0
2019-07-15 13:55:00,42.6,42.64,42.59,42.64,106991.0,32.5291,32.5596,32.5214,32.5596,106991.0
2019-07-15 14:00:00,42.63,42.69,42.63,42.68,209643.0,32.552,32.5978,32.552,32.5902,209643.0
2019-07-15 14:05:00,42.68,42.7,42.64,42.69,163872.0,32.5902,32.6054,32.5596,32.5978,163872.0
2019-07-15 14:10:00,42.69,42.7,42.61,42.67,229496.0,32.5978,32.6054,32.5367,32.5825,229496.0
2019-07-15 14:15:00,42.67,42.73,42.66,42.72,166856.0,32.5825,32.6283,32.5749,32.6207,166856.0
2019-07-15 14:20:00,42.73,42.74,42.7,42.72,187750.0,32.6283,32.636,32.6054,32.6207,187750.0
2019-07-15 14:25:00,42.72,42.73,42.71,42.72,87995.0,32.6207,32.6283,32.6131,32.6207,87995.0
2019-07-15 14:30:00,42.72,42.73,42.7,42.71,128311.0,32.6207,32.6283,32.6054,32.6131,128311.0
2019-07-15 14:35:00,42.71,42.75,42.71,42.75,120128.0,32.6131,32.6436,32.6131,32.6436,120128.0
2019-07-15 14:40:00,42.75,42.75,42.7,42.71,222470.0,32.6436,32.6436,32.6054,32.6131,222470.0
2019-07-15 14:45:00,42.72,42.73,42.68,42.71,151741.0,32.6207,32.6283,32.5902,32.6131,151741.0
2019-07-15 14:50:00,42.71,42.71,42.67,42.69,76411.0,32.6131,32.6131,32.5825,32.5978,76411.0
2019-07-15 14:55:00,42.7,42.71,42.67,42.68,87603.0,32.6054,32.6131,32.5825,32.5902,87603.0
2019-07-15 15:00:00,42.68,42.72,42.67,42.72,94275.0,32.5902,32.6207,32.5825,32.6207,94275.0
2019-07-15 15:05:00,42.71,42.72,42.69,42.7,104302.0,32.6131,32.6207,32.5978,32.6054,104302.0
2019-07-15 15:10:00,42.7,42.71,42.67,42.67,394492.0,32.6054,32.6131,32.5825,32.5825,394492.0
2019-07-15 15:15:00,42.67,42.67,42.61,42.66,147881.0,32.5825,32.5825,32.5367,32.5749,147881.0
2019-07-15 15:20:00,42.66,42.69,42.65,42.69,112357.0,32.5749,32.5978,32.5673,32.5978,112357.0
2019-07-15 15:25:00,42.69,42.69,42.67,42.69,117937.0,32.5978,32.5978,32.5825,32.5978,117937.0
2019-07-15 15:30:00,42.69,42.72,42.67,42.71,221810.0,32.5978,32.6207,32.5825,32.6131,221810.0
2019-07-15 15:35:00,42.71,42.72,42.67,42.69,274107.0,32.6131,32.6207,32.5825,32.5978,274107.0
2019-07-15 15:40:00,42.69,42.7,42.67,42.69,447248.0,32.5978,32.6054,32.5825,32.5978,447248.0
2019-07-15 15:45:00,42.68,42.7,42.67,42.7,170537.0,32.5902,32.6054,32.5825,32.6054,170537.0
2019-07-15 15:50:00,42.7,42.72,42.69,42.71,515589.0,32.6054,32.6207,32.5978,32.6131,515589.0
2019-07-15 15:55:00,42.72,42.77,42.69,42.76,1331764.0,32.6207,32.6589,32.5978,32.6513,1331764.0
2019-07-16 09:30:00,42.79,42.79,42.64,42.7,537773.0,32.6742,32.6742,32.5596,32.6054,537773.0
2019-07-16 09:35:00,42.7,42.7,42.56,42.6,514693.0,32.6054,32.6054,32.4985,32.5291,514693.0
2019-07-16 09:40:00,42.6,42.66,42.55,42.61,212355.0,32.5291,32.5749,32.4909,32.5367,212355.0
2019-07-16 09:45:00,42.61,42.74,42.6,42.65,160267.0,32.5367,32.636,32.5291,32.5673,160267.0
2019-07-16 09:50:00,42.64,42.65,42.59,42.61,92859.0,32.5596,32.5673,32.5214,32.5367,92859.0
2019-07-16 09:55:00,42.6,42.66,42.59,42.64,194674.0,32.5291,32.5749,32.5214,32.5596,194674.0
2019-07-16 10:00:00,42.64,42.65,42.57,42.62,158631.0,32.5596,32.5673,32.5062,32.5444,158631.0
2019-07-16 10:05:00,42.62,42.66,42.59,42.61,229959.0,32.5444,32.5749,32.5214,32.5367,229959.0
2019-07-16 10:10:00,42.61,42.61,42.52,42.56,138234.0,32.5367,32.5367,32.468,32.4985,138234.0
2019-07-16 10:15:00,42.56,42.58,42.53,42.56,129591.0,32.4985,32.5138,32.4756,32.4985,129591.0
2019-07-16 10:20:00,42.56,42.57,42.53,42.55,238076.0,32.4985,32.5062,32.4756,32.4909,238076.0
2019-07-16 10:25:00,42.55,42.57,42.54,42.55,76313.0,32.4909,32.5062,32.4833,32.4909,76313.0
2019-07-16 10:30:00,42.55,42.56,42.5,42.54,1088115.0,32.4909,32.4985,32.4527,32.4833,1088115.0
2019-07-16 10:35:00,42.54,42.66,42.53,42.6,148251.0,32.4833,32.5749,32.4756,32.5291,148251.0
2019-07-16 10:40:00,42.61,42.63,42.58,42.59,92278.0,32.5367,32.552,32.5138,32.5214,92278.0
2019-07-16 10:45:00,42.59,42.61,42.58,42.59,267538.0,32.5214,32.5367,32.5138,32.5214,267538.0
2019-07-16 10:50:00,42.58,42.59,42.55,42.56,351089.0,32.5138,32.5214,32.4909,32.4985,351089.0
2019-07-16 10:55:00,42.57,42.61,42.56,42.59,102140.0,32.5062,32.5367,32.4985,32.5214,102140.0
2019-07-16 11:00:00,42.59,42.6,42.52,42.52,93035.0,32.5214,32.5291,32.468,32.468,93035.0
2019-07-16 11:05:00,42.53,42.53,42.51,42.52,93322.0,32.4756,32.4756,32.4604,32.468,93322.0
2019-07-16 11:10:00,42.52,42.53,42.51,42.51,70726.0,32.468,32.4756,32.4604,32.4604,70726.0
2019-07-16 11:15:00,42.51,42.52,42.49,42.51,218041.0,32.4604,32.468,32.4451,32.4604,218041.0
2019-07-16 11:20:00,42.51,42.55,42.49,42.52,165021.0,32.4604,32.4909,32.4451,32.468,165021.0
2019-07-16 11:25:00,42.52,42.53,42.5,42.52,171302.0,32.468,32.4756,32.4527,32.468,171302.0
2019-07-16 11:30:00,42.52,42.54,42.5,42.53,106747.0,32.468,32.4833,32.4527,32.4756,106747.0
2019-07-16 11:35:00,42.54,42.55,42.51,42.51,89528.0,32.4833,32.4909,32.4604,32.4604,89528.0
2019-07-16 11:40:00,42.51,42.53,42.48,42.48,89183.0,32.4604,32.4756,32.4375,32.4375,89183.0
2019-07-16 11:45:00,42.48,42.53,42.48,42.52,104873.0,32.4375,32.4756,32.4375,32.468,104873.0
2019-07-16 11:50:00,42.52,42.54,42.51,42.51,65031.0,32.468,32.4833,32.4604,32.4604,65031.0
2019-07-16 11:55:00,42.51,42.53,42.49,42.51,149757.0,32.4604,32.4756,32.4451,32.4604,149757.0
2019-07-16 12:00:00,42.51,42.53,42.5,42.52,85376.0,32.4604,32.4756,32.4527,32.468,85376.0
2019-07-16 12:05:00,42.52,42.56,42.51,42.54,131609.0,32.468,32.4985,32.4604,32.4833,131609.0
2019-07-16 12:10:00,42.55,42.6,42.54,42.59,83415.0,32.4909,32.5291,32.4833,32.5214,83415.0
2019-07-16 12:15:00,42.6,42.61,42.57,42.58,117519.0,32.5291,32.5367,32.5062,32.5138,117519.0
2019-07-16 12:20:00,42.58,42.62,42.57,42.61,104182.0,32.5138,32.5444,32.5062,32.5367,104182.0
2019-07-16 12:25:00,42.61,42.65,42.6,42.6,74527.0,32.5367,32.5673,32.5291,32.5291,74527.0
2019-07-16 12:30:00,42.61,42.61,42.59,42.6,74108.0,32.5367,32.5367,32.5214,32.5291,74108.0
2019-07-16 12:35:00,42.6,42.62,42.59,42.6,75102.0,32.5291,32.5444,32.5214,32.5291,75102.0
2019-07-16 12:40:00,42.59,42.64,42.59,42.63,49786.0,32.5214,32.5596,32.5214,32.552,49786.0
2019-07-16 12:45:00,42.62,42.65,42.62,42.64,53973.0,32.5444,32.5673,32.5444,32.5596,53973.0
2019-07-16 12:50:00,42.64,42.67,42.63,42.64,62117.0,32.5596,32.5825,32.552,32.5596,62117.0
2019-07-16 12:55:00,42.64,42.69,42.63,42.69,68861.0,32.5596,32.5978,32.552,32.5978,68861.0
2019-07-16 13:00:00,42.69,42.72,42.68,42.7,88530.0,32.5978,32.6207,32.5902,32.6054,88530.0
2019-07-16 13:05:00,42.71,42.72,42.67,42.68,60446.0,32.6131,32.6207,32.5825,32.5902,60446.0
2019-07-16 13:10:00,42.67,42.73,42.66,42.73,140209.0,32.5825,32.6283,32.5749,32.6283,140209.0
2019-07-16 13:15:00,42.73,42.76,42.72,42.72,278153.0,32.6283,32.6513,32.6207,32.6207,278153.0
2019-07-16 13:20:00,42.72,42.73,42.7,42.71,74082.0,32.6207,32.6283,32.6054,32.6131,74082.0
2019-07-16 13:25:00,42.72,42.75,42.69,42.73,141421.0,32.6207,32.6436,32.5978,32.6283,141421.0
2019-07-16 13:30:00,42.73,42.74,42.72,42.73,63606.0,32.6283,32.636,32.6207,32.6283,63606.0
2019-07-16 13:35:00,42.74,42.74,42.73,42.74,62266.0,32.636,32.636,32.6283,32.636,62266.0
2019-07-16 13:40:00,42.74,42.77,42.73,42.76,135505.0,32.636,32.6589,32.6283,32.6513,135505.0
2019-07-16 13:45:00,42.75,42.8,42.74,42.8,171578.0,32.6436,32.6818,32.636,32.6818,171578.0
2019-07-16 13:50:00,42.79,42.82,42.78,42.8,173977.0,32.6742,32.6971,32.6665,32.6818,173977.0
2019-07-16 13:55:00,42.79,42.8,42.79,42.8,63675.0,32.6742,32.6818,32.6742,32.6818,63675.0
2019-07-16 14:00:00,42.8,42.8,42.79,42.8,63685.0,32.6818,32.6818,32.6742,32.6818,63685.0
2019-07-16 14:05:00,42.8,42.83,42.79,42.83,134610.0,32.6818,32.7047,32.6742,32.7047,134610.0
2019-07-16 14:10:00,42.83,42.83,42.79,42.8,92853.0,32.7047,32.7047,32.6742,32.6818,92853.0
2019-07-16 14:15:00,42.81,42.82,42.79,42.8,89728.0,32.6894,32.6971,32.6742,32.6818,89728.0
2019-07-16 14:20:00,42.8,42.82,42.79,42.8,67740.0,32.6818,32.6971,32.6742,32.6818,67740.0
2019-07-16 14:25:00,42.79,42.8,42.79,42.8,66624.0,32.6742,32.6818,32.6742,32.6818,66624.0
2019-07-16 14:30:00,42.8,42.81,42.77,42.78,105657.0,32.6818,32.6894,32.6589,32.6665,105657.0
2019-07-16 14:35:00,42.78,42.81,42.76,42.8,110192.0,32.6665,32.6894,32.6513,32.6818,110192.0
2019-07-16 14:40:00,42.8,42.82,42.8,42.82,93284.0,32.6818,32.6971,32.6818,32.6971,93284.0
2019-07-16 14:45:00,42.82,42.87,42.82,42.87,811009.0,32.6971,32.7353,32.6971,32.7353,811009.0
2019-07-16 14:50:00,42.87,42.88,42.86,42.87,230232.0,32.7353,32.7429,32.7276,32.7353,230232.0
2019-07-16 14:55:00,42.87,42.88,42.85,42.85,134304.0,32.7353,32.7429,32.72,32.72,134304.0
2019-07-16 15:00:00,42.86,42.88,42.85,42.87,202377.0,32.7276,32.7429,32.72,32.7353,202377.0
2019-07-16 15:05:00,42.87,42.88,42.81,42.83,132224.0,32.7353,32.7429,32.6894,32.7047,132224.0
2019-07-16 15:10:00,42.83,42.87,42.82,42.84,113967.0,32.7047,32.7353,32.6971,32.7123,113967.0
2019-07-16 15:15:00,42.84,42.87,42.83,42.86,93578.0,32.7123,32.7353,32.7047,32.7276,93578.0
2019-07-16 15:20:00,42.86,42.87,42.84,42.85,120208.0,32.7276,32.7353,32.7123,32.72,120208.0
2019-07-16 15:25:00,42.84,42.85,42.83,42.84,121672.0,32.7123,32.72,32.7047,32.7123,121672.0
2019-07-16 15:30:00,42.84,42.86,42.84,42.84,219282.0,32.7123,32.7276,32.7123,32.7123,219282.0
2019-07-16 15:35:00,42.84,42.86,42.84,42.85,153835.0,32.7123,32.7276,32.7123,32.72,153835.0
2019-07-16 15:40:00,42.86,42.9,42.85,42.9,228911.0,32.7276,32.7582,32.72,32.7582,228911.0
2019-07-16 15:45:00,42.9,42.92,42.89,42.91,230109.0,32.7582,32.7734,32.7505,32.7658,230109.0
2019-07-16 15:50:00,42.91,42.95,42.9,42.93,344594.0,32.7658,32.7963,32.7582,32.7811,344594.0
2019-07-16 15:55:00,42.93,42.97,42.85,42.86,1116234.0,32.7811,32.8116,32.72,32.7276,1116234.0
2019-07-17 09:30:00,43.09,43.13,43.01,43.05,406446.0,32.9032,32.9338,32.8422,32.8727,406446.0
2019-07-17 09:35:00,43.05,43.13,42.98,43.06,129063.0,32.8727,32.9338,32.8192,32.8803,129063.0
2019-07-17 09:40:00,43.05,43.16,43.03,43.16,250231.0,32.8727,32.9567,32.8574,32.9567,250231.0
2019-07-17 09:45:00,43.16,43.19,43.06,43.1,144846.0,32.9567,32.9796,32.8803,32.9109,144846.0
2019-07-17 09:50:00,43.09,43.13,43.06,43.09,280970.0,32.9032,32.9338,32.8803,32.9032,280970.0
2019-07-17 09:55:00,43.1,43.14,42.98,42.98,350772.0,32.9109,32.9414,32.8192,32.8192,350772.0
2019-07-17 10:00:00,42.98,43.07,42.97,43.02,173569.0,32.8192,32.888,32.8116,32.8498,173569.0
2019-07-17 10:05:00,43.03,43.06,43.01,43.03,105625.0,32.8574,32.8803,32.8422,32.8574,105625.0
2019-07-17 10:10:00,43.04,43.04,42.98,43.01,157488.0,32.8651,32.8651,32.8192,32.8422,157488.0
2019-07-17 10:15:00,43.01,43.02,42.97,42.97,111684.0,32.8422,32.8498,32.8116,32.8116,111684.0
2019-07-17 10:20:00,42.97,43.07,42.97,43.04,119188.0,32.8116,32.888,32.8116,32.8651,119188.0
2019-07-17 10:25:00,43.04,43.1,43.01,43.03,130384.0,32.8651,32.9109,32.8422,32.8574,130384.0
2019-07-17 10:30:00,43.02,43.03,42.98,43.0,153251.0,32.8498,32.8574,32.8192,32.8345,153251.0
2019-07-17 10:35:00,43.0,43.02,42.96,42.97,120668.0,32.8345,32.8498,32.804,32.8116,120668.0
2019-07-17 10:40:00,42.96,43.02,42.96,43.01,171552.0,32.804,32.8498,32.804,32.8422,171552.0
2019-07-17 10:45:00,43.0,43.01,42.94,42.94,158246.0,32.8345,32.8422,32.7887,32.7887,158246.0
2019-07-17 10:50:00,42.95,42.97,42.91,42.93,163178.0,32.7963,32.8116,32.7658,32.7811,163178.0
2019-07-17 10:55:00,42.93,42.96,42.9,42.93,109598.0,32.7811,32.804,32.7582,32.7811,109598.0
2019-07-17 11:00:00,42.93,42.94,42.89,42.94,110116.0,32.7811,32.7887,32.7505,32.7887,110116.0
2019-07-17 11:05:00,42.94,42.97,42.93,42.95,144829.0,32.7887,32.8116,32.7811,32.7963,144829.0
2019-07-17 11:10:00,42.95,42.99,42.93,42.97,132091.0,32.7963,32.8269,32.7811,32.8116,132091.0
2019-07-17 11:15:00,42.97,43.01,42.96,42.97,166513.0,32.8116,32.8422,32.804,32.8116,166513.0
2019-07-17 11:20:00,42.97,42.98,42.93,42.94,105243.0,32.8116,32.8192,32.7811,32.7887,105243.0
2019-07-17 11:25:00,42.94,42.95,42.88,42.92,162519.0,32.7887,32.7963,32.7429,32.7734,162519.0
2019-07-17 11:30:00,42.92,42.95,42.9,42.94,164784.0,32.7734,32.7963,32.7582,32.7887,164784.0
2019-07-17 11:35:00,42.94,42.96,42.9,42.93,158057.0,32.7887,32.804,32.7582,32.7811,158057.0
2019-07-17 11:40:00,42.93,42.97,42.91,42.96,88306.0,32.7811,32.8116,32.7658,32.804,88306.0
2019-07-17 11:45:00,42.97,42.99,42.92,42.92,140984.0,32.8116,32.8269,32.7734,32.7734,140984.0
2019-07-17 11:50:00,42.92,42.95,42.91,42.94,85925.0,32.7734,32.7963,32.7658,32.7887,85925.0
2019-07-17 11:55:00,42.94,42.96,42.93,42.95,94832.0,32.7887,32.804,32.7811,32.7963,94832.0
2019-07-17 12:00:00,42.96,42.98,42.94,42.95,87412.0,32.804,32.8192,32.7887,32.7963,87412.0
2019-07-17 12:05:00,42.96,42.98,42.95,42.95,83152.0,32.804,32.8192,32.7963,32.7963,83152.0
2019-07-17 12:10:00,42.95,42.96,42.92,42.93,157171.0,32.7963,32.804,32.7734,32.7811,157171.0
2019-07-17 12:15:00,42.93,42.97,42.92,42.97,74270.0,32.7811,32.8116,32.7734,32.8116,74270.0
2019-07-17 12:20:00,42.97,43.0,42.96,42.99,137864.0,32.8116,32.8345,32.804,32.8269,137864.0
2019-07-17 12:25:00,42.98,43.01,42.98,42.98,97525.0,32.8192,32.8422,32.8192,32.8192,97525.0
2019-07-17 12:30:00,42.98,43.0,42.94,42.95,74325.0,32.8192,32.8345,32.7887,32.7963,74325.0
2019-07-17 12:35:00,42.94,42.99,42.93,42.98,86445.0,32.7887,32.8269,32.7811,32.8192,86445.0
2019-07-17 12:40:00,42.98,43.0,42.97,43.0,73521.0,32.8192,32.8345,32.8116,32.8345,73521.0
2019-07-17 12:45:00,42.99,43.0,42.97,42.98,77659.0,32.8269,32.8345,32.8116,32.8192,77659.0
2019-07-17 12:50:00,42.98,43.01,42.97,42.99,93776.0,32.8192,32.8422,32.8116,32.8269,93776.0
2019-07-17 12:55:00,42.99,43.0,42.98,42.98,105552.0,32.8269,32.8345,32.8192,32.8192,105552.0
2019-07-17 13:00:00,42.98,43.01,42.96,42.97,128036.0,32.8192,32.8422,32.804,32.8116,128036.0
2019-07-17 13:05:00,42.97,42.97,42.93,42.94,120669.0,32.8116,32.8116,32.7811,32.7887,120669.0
2019-07-17 13:10:00,42.93,42.95,42.9,42.91,61880.0,32.7811,32.7963,32.7582,32.7658,61880.0
2019-07-17 13:15:00,42.92,42.93,42.91,42.91,41403.0,32.7734,32.7811,32.7658,32.7658,41403.0
2019-07-17 13:20:00,42.91,42.92,42.88,42.89,76673.0,32.7658,32.7734,32.7429,32.7505,76673.0
2019-07-17 13:25:00,42.89,42.9,42.86,42.89,83264.0,32.7505,32.7582,32.7276,32.7505,83264.0
2019-07-17 13:30:00,42.88,42.91,42.88,42.91,55238.0,32.7429,32.7658,32.7429,32.7658,55238.0
2019-07-17 13:35:00,42.91,42.94,42.89,42.93,65303.0,32.7658,32.7887,32.7505,32.7811,65303.0
2019-07-17 13:40:00,42.92,42.97,42.92,42.93,99360.0,32.7734,32.8116,32.7734,32.7811,99360.0
2019-07-17 13:45:00,42.93,42.95,42.92,42.94,56894.0,32.7811,32.7963,32.7734,32.7887,56894.0
2019-07-17 13:50:00,42.94,42.98,42.9,42.9,124258.0,32.7887,32.8192,32.7582,32.7582,124258.0
2019-07-17 13:55:00,42.9,42.91,42.87,42.89,54384.0,32.7582,32.7658,32.7353,32.7505,54384.0
2019-07-17 14:00:00,42.89,42.89,42.85,42.88,81270.0,32.7505,32.7505,32.72,32.7429,81270.0
2019-07-17 14:05:00,42.88,42.9,42.85,42.86,71372.0,32.7429,32.7582,32.72,32.7276,71372.0
2019-07-17 14:10:00,42.85,42.86,42.84,42.84,91750.0,32.72,32.7276,32.7123,32.7123,91750.0
2019-07-17 14:15:00,42.84,42.87,42.83,42.86,94311.0,32.7123,32.7353,32.7047,32.7276,94311.0
2019-07-17 14:20:00,42.86,42.87,42.85,42.87,63325.0,32.7276,32.7353,32.72,32.7353,63325.0
2019-07-17 14:25:00,42.87,42.91,42.86,42.89,107098.0,32.7353,32.7658,32.7276,32.7505,107098.0
2019-07-17 14:30:00,42.89,42.91,42.88,42.9,80249.0,32.7505,32.7658,32.7429,32.7582,80249.0
2019-07-17 14:35:00,42.9,42.94,42.89,42.91,94510.0,32.7582,32.7887,32.7505,32.7658,94510.0
2019-07-17 14:40:00,42.91,42.92,42.89,42.9,98098.0,32.7658,32.7734,32.7505,32.7582,98098.0
2019-07-17 14:45:00,42.91,42.92,42.89,42.91,79188.0,32.7658,32.7734,32.7505,32.7658,79188.0
2019-07-17 14:50:00,42.91,42.92,42.89,42.92,131097.0,32.7658,32.7734,32.7505,32.7734,131097.0
2019-07-17 14:55:00,42.92,42.93,42.9,42.93,115621.0,32.7734,32.7811,32.7582,32.7811,115621.0
2019-07-17 15:00:00,42.91,42.93,42.87,42.88,199968.0,32.7658,32.7811,32.7353,32.7429,199968.0
2019-07-17 15:05:00,42.88,42.92,42.86,42.91,147264.0,32.7429,32.7734,32.7276,32.7658,147264.0
2019-07-17 15:10:00,42.9,42.93,42.9,42.93,110078.0,32.7582,32.7811,32.7582,32.7811,110078.0
2019-07-17 15:15:00,42.93,42.93,42.87,42.87,211430.0,32.7811,32.7811,32.7353,32.7353,211430.0
2019-07-17 15:20:00,42.87,42.88,42.84,42.86,156836.0,32.7353,32.7429,32.7123,32.7276,156836.0
2019-07-17 15:25:00,42.86,42.86,42.82,42.83,175664.0,32.7276,32.7276,32.6971,32.7047,175664.0
2019-07-17 15:30:00,42.83,42.85,42.81,42.84,335514.0,32.7047,32.72,32.6894,32.7123,335514.0
2019-07-17 15:35:00,42.83,42.84,42.77,42.78,228237.0,32.7047,32.7123,32.6589,32.6665,228237.0
2019-07-17 15:40:00,42.78,42.79,42.75,42.75,283754.0,32.6665,32.6742,32.6436,32.6436,283754.0
2019-07-17 15:45:00,42.75,42.8,42.75,42.79,583108.0,32.6436,32.6818,32.6436,32.6742,583108.0
2019-07-17 15:50:00,42.79,42.83,42.79,42.8,422924.0,32.6742,32.7047,32.6742,32.6818,422924.0
2019-07-17 15:55:00,42.79,42.81,42.73,42.74,924779.0,32.6742,32.6894,32.6283,32.636,924779.0
2019-07-18 09:30:00,42.86,42.88,42.67,42.73,313568.0,32.7276,32.7429,32.5825,32.6283,313568.0
2019-07-18 09:35:00,42.73,42.77,42.62,42.62,183064.0,32.6283,32.6589,32.5444,32.5444,183064.0
2019-07-18 09:40:00,42.63,42.65,42.55,42.62,144906.0,32.552,32.5673,32.4909,32.5444,144906.0
2019-07-18 09:45:00,42.62,42.71,42.61,42.68,142000.0,32.5444,32.6131,32.5367,32.5902,142000.0
2019-07-18 09:50:00,42.68,42.68,42.63,42.67,122268.0,32.5902,32.5902,32.552,32.5825,122268.0
2019-07-18 09:55:00,42.67,42.74,42.66,42.7,112112.0,32.5825,32.636,32.5749,32.6054,112112.0
2019-07-18 10:00:00,42.7,42.71,42.64,42.69,124301.0,32.6054,32.6131,32.5596,32.5978,124301.0
2019-07-18 10:05:00,42.7,42.79,42.69,42.75,182269.0,32.6054,32.6742,32.5978,32.6436,182269.0
2019-07-18 10:10:00,42.75,42.77,42.72,42.73,91266.0,32.6436,32.6589,32.6207,32.6283,91266.0
2019-07-18 10:15:00,42.73,42.77,42.69,42.72,127841.0,32.6283,32.6589,32.5978,32.6207,127841.0
2019-07-18 10:20:00,42.72,42.92,42.72,42.9,287038.0,32.6207,32.7734,32.6207,32.7582,287038.0
2019-07-18 10:25:00,42.9,42.97,42.87,42.95,150081.0,32.7582,32.8116,32.7353,32.7963,150081.0
2019-07-18 10:30:00,42.94,42.98,42.92,42.94,151264.0,32.7887,32.8192,32.7734,32.7887,151264.0
2019-07-18 10:35:00,42.94,43.04,42.94,42.98,234035.0,32.7887,32.8651,32.7887,32.8192,234035.0
2019-07-18 10:40:00,42.97,43.02,42.94,42.97,132162.0,32.8116,32.8498,32.7887,32.8116,132162.0
2019-07-18 10:45:00,42.97,43.01,42.95,42.96,95735.0,32.8116,32.8422,32.7963,32.804,95735.0
2019-07-18 10:50:00,42.95,42.97,42.91,42.96,103681.0,32.7963,32.8116,32.7658,32.804,103681.0
2019-07-18 10:55:00,42.96,43.0,42.94,42.97,87994.0,32.804,32.8345,32.7887,32.8116,87994.0
2019-07-18 11:00:00,42.96,42.98,42.94,42.95,155489.0,32.804,32.8192,32.7887,32.7963,155489.0
2019-07-18 11:05:00,42.95,42.97,42.93,42.93,95157.0,32.7963,32.8116,32.7811,32.7811,95157.0
2019-07-18 11:10:00,42.94,42.96,42.88,42.89,66691.0,32.7887,32.804,32.7429,32.7505,66691.0
2019-07-18 11:15:00,42.88,42.9,42.85,42.87,101840.0,32.7429,32.7582,32.72,32.7353,101840.0
2019-07-18 11:20:00,42.87,42.91,42.86,42.88,78657.0,32.7353,32.7658,32.7276,32.7429,78657.0
2019-07-18 11:25:00,42.88,42.91,42.86,42.91,128569.0,32.7429,32.7658,32.7276,32.7658,128569.0
2019-07-18 11:30:00,42.9,42.91,42.79,42.81,120716.0,32.7582,32.7658,32.6742,32.6894,120716.0
2019-07-18 11:35:00,42.81,42.82,42.79,42.8,88771.0,32.6894,32.6971,32.6742,32.6818,88771.0
2019-07-18 11:40:00,42.81,42.83,42.79,42.81,81043.0,32.6894,32.7047,32.6742,32.6894,81043.0
2019-07-18 11:45:00,42.81,42.83,42.74,42.77,102105.0,32.6894,32.7047,32.636,32.6589,102105.0
2019-07-18 11:50:00,42.76,42.8,42.75,42.78,45894.0,32.6513,32.6818,32.6436,32.6665,45894.0
2019-07-18 11:55:00,42.78,42.8,42.76,42.79,70551.0,32.6665,32.6818,32.6513,32.6742,70551.0
2019-07-18 12:00:00,42.79,42.86,42.79,42.84,67446.0,32.6742,32.7276,32.6742,32.7123,67446.0
2019-07-18 12:05:00,42.85,42.86,42.83,42.86,56200.0,32.72,32.7276,32.7047,32.7276,56200.0
2019-07-18 12:10:00,42.85,42.87,42.83,42.84,59973.0,32.72,32.7353,32.7047,32.7123,59973.0
2019-07-18 12:15:00,42.84,42.89,42.83,42.85,236948.0,32.7123,32.7505,32.7047,32.72,236948.0
2019-07-18 12:20:00,42.85,42.86,42.8,42.81,84179.0,32.72,32.7276,32.6818,32.6894,84179.0
2019-07-18 12:25:00,42.81,42.81,42.76,42.77,57634.0,32.6894,32.6894,32.6513,32.6589,57634.0
2019-07-18 12:30:00,42.76,42.79,42.74,42.77,124255.0,32.6513,32.6742,32.636,32.6589,124255.0
2019-07-18 12:35:00,42.78,42.8,42.76,42.79,80325.0,32.6665,32.6818,32.6513,32.6742,80325.0
2019-07-18 12:40:00,42.79,42.82,42.78,42.82,62008.0,32.6742,32.6971,32.6665,32.6971,62008.0
2019-07-18 12:45:00,42.82,42.82,42.78,42.79,67226.0,32.6971,32.6971,32.6665,32.6742,67226.0
2019-07-18 12:50:00,42.79,42.83,42.78,42.81,50231.0,32.6742,32.7047,32.6665,32.6894,50231.0
2019-07-18 12:55:00,42.81,42.84,42.8,42.83,42648.0,32.6894,32.7123,32.6818,32.7047,42648.0
2019-07-18 13:00:00,42.83,42.85,42.81,42.85,148282.0,32.7047,32.72,32.6894,32.72,148282.0
2019-07-18 13:05:00,42.85,42.88,42.84,42.87,59043.0,32.72,32.7429,32.7123,32.7353,59043.0
2019-07-18 13:10:00,42.88,42.9,42.85,42.87,150233.0,32.7429,32.7582,32.72,32.7353,150233.0
2019-07-18 13:15:00,42.87,42.9,42.84,42.85,86101.0,32.7353,32.7582,32.7123,32.72,86101.0
2019-07-18 13:20:00,42.84,42.88,42.84,42.87,80859.0,32.7123,32.7429,32.7123,32.7353,80859.0
2019-07-18 13:25:00,42.86,42.87,42.82,42.82,44343.0,32.7276,32.7353,32.6971,32.6971,44343.0
2019-07-18 13:30:00,42.83,42.83,42.81,42.82,115804.0,32.7047,32.7047,32.6894,32.6971,115804.0
2019-07-18 13:35:00,42.82,42.88,42.81,42.87,67806.0,32.6971,32.7429,32.6894,32.7353,67806.0
2019-07-18 13:40:00,42.86,42.87,42.85,42.86,55514.0,32.7276,32.7353,32.72,32.7276,55514.0
2019-07-18 13:45:00,42.86,42.87,42.81,42.81,95969.0,32.7276,32.7353,32.6894,32.6894,95969.0
2019-07-18 13:50:00,42.81,42.84,42.81,42.82,46514.0,32.6894,32.7123,32.6894,32.6971,46514.0
2019-07-18 13:55:00,42.82,42.88,42.82,42.88,43563.0,32.6971,32.7429,32.6971,32.7429,43563.0
2019-07-18 14:00:00,42.88,42.88,42.86,42.88,61895.0,32.7429,32.7429,32.7276,32.7429,61895.0
2019-07-18 14:05:00,42.88,42.88,42.86,42.88,56533.0,32.7429,32.7429,32.7276,32.7429,56533.0
2019-07-18 14:10:00,42.88,42.91,42.87,42.9,54394.0,32.7429,32.7658,32.7353,32.7582,54394.0
2019-07-18 14:15:00,42.9,42.96,42.89,42.96,95236.0,32.7582,32.804,32.7505,32.804,95236.0
2019-07-18 14:20:00,42.96,43.0,42.96,42.98,75113.0,32.804,32.8345,32.804,32.8192,75113.0
2019-07-18 14:25:00,42.98,43.0,42.96,42.96,215125.0,32.8192,32.8345,32.804,32.804,215125.0
2019-07-18 14:30:00,42.96,42.98,42.94,42.98,69614.0,32.804,32.8192,32.7887,32.8192,69614.0
2019-07-18 14:35:00,42.98,43.0,42.97,43.0,83831.0,32.8192,32.8345,32.8116,32.8345,83831.0
2019-07-18 14:40:00,43.0,43.01,42.98,43.0,158972.0,32.8345,32.8422,32.8192,32.8345,158972.0
2019-07-18 14:45:00,43.0,43.01,42.98,43.01,94859.0,32.8345,32.8422,32.8192,32.8422,94859.0
2019-07-18 14:50:00,43.0,43.02,42.98,43.02,90556.0,32.8345,32.8498,32.8192,32.8498,90556.0
2019-07-18 14:55:00,43.02,43.04,42.99,43.04,133903.0,32.8498,32.8651,32.8269,32.8651,133903.0
2019-07-18 15:00:00,43.04,43.06,43.02,43.02,255825.0,32.8651,32.8803,32.8498,32.8498,255825.0
2019-07-18 15:05:00,43.02,43.02,42.99,43.0,101666.0,32.8498,32.8498,32.8269,32.8345,101666.0
2019-07-18 15:10:00,43.01,43.01,42.99,43.0,107271.0,32.8422,32.8422,32.8269,32.8345,107271.0
2019-07-18 15:15:00,43.0,43.02,42.97,43.02,137750.0,32.8345,32.8498,32.8116,32.8498,137750.0
2019-07-18 15:20:00,43.02,43.03,43.01,43.01,125621.0,32.8498,32.8574,32.8422,32.8422,125621.0
2019-07-18 15:25:00,43.01,43.02,42.97,43.02,148949.0,32.8422,32.8498,32.8116,32.8498,148949.0
2019-07-18 15:30:00,43.02,43.03,42.99,43.0,131990.0,32.8498,32.8574,32.8269,32.8345,131990.0
2019-07-18 15:35:00,43.0,43.05,42.98,43.05,152018.0,32.8345,32.8727,32.8192,32.8727,152018.0
2019-07-18 15:40:00,43.04,43.06,43.01,43.04,206408.0,32.8651,32.8803,32.8422,32.8651,206408.0
2019-07-18 15:45:00,43.03,43.04,42.99,43.0,242433.0,32.8574,32.8651,32.8269,32.8345,242433.0
2019-07-18 15:50:00,42.99,43.0,42.95,42.98,223120.0,32.8269,32.8345,32.7963,32.8192,223120.0
2019-07-18 15:55:00,42.99,43.06,42.98,43.06,618747.0,32.8269,32.8803,32.8192,32.8803,618747.0
2019-07-19 09:30:00,43.19,43.21,43.07,43.11,1056832.0,32.9796,32.9949,32.888,32.9185,1056832.0
2019-07-19 09:35:00,43.11,43.13,43.01,43.04,127508.0,32.9185,32.9338,32.8422,32.8651,127508.0
2019-07-19 09:40:00,43.05,43.1,43.03,43.05,94934.0,32.8727,32.9109,32.8574,32.8727,94934.0
2019-07-19 09:45:00,43.04,43.05,42.94,42.98,144992.0,32.8651,32.8727,32.7887,32.8192,144992.0
2019-07-19 09:50:00,42.98,43.08,42.97,43.06,106362.0,32.8192,32.8956,32.8116,32.8803,106362.0
2019-07-19 09:55:00,43.06,43.11,43.03,43.09,96689.0,32.8803,32.9185,32.8574,32.9032,96689.0
2019-07-19 10:00:00,43.09,43.11,43.03,43.03,136205.0,32.9032,32.9185,32.8574,32.8574,136205.0
2019-07-19 10:05:00,43.03,43.05,42.97,42.98,110385.0,32.8574,32.8727,32.8116,32.8192,110385.0
2019-07-19 10:10:00,42.98,43.02,42.95,43.01,124740.0,32.8192,32.8498,32.7963,32.8422,124740.0
2019-07-19 10:15:00,43.01,43.1,43.0,43.08,114168.0,32.8422,32.9109,32.8345,32.8956,114168.0
2019-07-19 10:20:00,43.08,43.12,43.07,43.12,175192.0,32.8956,32.9261,32.888,32.9261,175192.0
2019-07-19 10:25:00,43.13,43.15,43.08,43.1,99863.0,32.9338,32.9491,32.8956,32.9109,99863.0
2019-07-19 10:30:00,43.11,43.14,43.09,43.1,68229.0,32.9185,32.9414,32.9032,32.9109,68229.0
2019-07-19 10:35:00,43.1,43.14,43.09,43.12,112714.0,32.9109,32.9414,32.9032,32.9261,112714.0
2019-07-19 10:40:00,43.12,43.13,43.07,43.13,153579.0,32.9261,32.9338,32.888,32.9338,153579.0
2019-07-19 10:45:00,43.13,43.17,43.13,43.15,135829.0,32.9338,32.9643,32.9338,32.9491,135829.0
2019-07-19 10:50:00,43.14,43.16,43.1,43.13,124233.0,32.9414,32.9567,32.9109,32.9338,124233.0
2019-07-19 10:55:00,43.13,43.2,43.11,43.16,176865.0,32.9338,32.9872,32.9185,32.9567,176865.0
2019-07-19 11:00:00,43.16,43.18,43.13,43.14,104109.0,32.9567,32.972,32.9338,32.9414,104109.0
2019-07-19 11:05:00,43.15,43.16,43.11,43.12,113014.0,32.9491,32.9567,32.9185,32.9261,113014.0
2019-07-19 11:10:00,43.11,43.15,43.08,43.15,73081.0,32.9185,32.9491,32.8956,32.9491,73081.0
2019-07-19 11:15:00,43.14,43.14,43.08,43.09,74501.0,32.9414,32.9414,32.8956,32.9032,74501.0
2019-07-19 11:20:00,43.1,43.14,43.09,43.11,115338.0,32.9109,32.9414,32.9032,32.9185,115338.0
2019-07-19 11:25:00,43.11,43.13,43.09,43.13,65219.0,32.9185,32.9338,32.9032,32.9338,65219.0
2019-07-19 11:30:00,43.13,43.15,43.11,43.15,73392.0,32.9338,32.9491,32.9185,32.9491,73392.0
2019-07-19 11:35:00,43.15,43.15,43.11,43.12,67578.0,32.9491,32.9491,32.9185,32.9261,67578.0
2019-07-19 11:40:00,43.12,43.12,43.04,43.05,101398.0,32.9261,32.9261,32.8651,32.8727,101398.0
2019-07-19 11:45:00,43.05,43.05,43.02,43.05,60952.0,32.8727,32.8727,32.8498,32.8727,60952.0
2019-07-19 11:50:00,43.05,43.07,43.01,43.06,65471.0,32.8727,32.888,32.8422,32.8803,65471.0
2019-07-19 11:55:00,43.05,43.08,43.04,43.08,56414.0,32.8727,32.8956,32.8651,32.8956,56414.0
2019-07-19 12:00:00,43.07,43.08,43.05,43.08,60952.0,32.888,32.8956,32.8727,32.8956,60952.0
2019-07-19 12:05:00,43.08,43.09,43.05,43.08,94786.0,32.8956,32.9032,32.8727,32.8956,94786.0
2019-07-19 12:10:00,43.09,43.1,43.05,43.06,67562.0,32.9032,32.9109,32.8727,32.8803,67562.0
2019-07-19 12:15:00,43.05,43.07,43.03,43.03,94673.0,32.8727,32.888,32.8574,32.8574,94673.0
2019-07-19 12:20:00,43.04,43.07,43.03,43.07,71161.0,32.8651,32.888,32.8574,32.888,71161.0
2019-07-19 12:25:00,43.06,43.13,43.06,43.13,66826.0,32.8803,32.9338,32.8803,32.9338,66826.0
2019-07-19 12:30:00,43.13,43.14,43.11,43.13,85955.0,32.9338,32.9414,32.9185,32.9338,85955.0
2019-07-19 12:35:00,43.13,43.14,43.11,43.13,73396.0,32.9338,32.9414,32.9185,32.9338,73396.0
2019-07-19 12:40:00,43.13,43.14,43.11,43.14,54996.0,32.9338,32.9414,32.9185,32.9414,54996.0
2019-07-19 12:45:00,43.13,43.14,43.1,43.12,69777.0,32.9338,32.9414,32.9109,32.9261,69777.0
2019-07-19 12:50:00,43.13,43.14,43.12,43.12,57323.0,32.9338,32.9414,32.9261,32.9261,57323.0
2019-07-19 12:55:00,43.12,43.14,43.09,43.09,43592.0,32.9261,32.9414,32.9032,32.9032,43592.0
2019-07-19 13:00:00,43.09,43.1,43.06,43.08,93119.0,32.9032,32.9109,32.8803,32.8956,93119.0
2019-07-19 13:05:00,43.08,43.1,43.08,43.09,55411.0,32.8956,32.9109,32.8956,32.9032,55411.0
2019-07-19 13:10:00,43.09,43.11,43.07,43.08,95739.0,32.9032,32.9185,32.888,32.8956,95739.0
2019-07-19 13:15:00,43.09,43.1,43.07,43.08,61430.0,32.9032,32.9109,32.888,32.8956,61430.0
2019-07-19 13:20:00,43.08,43.09,43.07,43.08,51734.0,32.8956,32.9032,32.888,32.8956,51734.0
2019-07-19 13:25:00,43.09,43.11,43.08,43.08,51423.0,32.9032,32.9185,32.8956,32.8956,51423.0
2019-07-19 13:30:00,43.09,43.11,43.08,43.09,40565.0,32.9032,32.9185,32.8956,32.9032,40565.0
2019-07-19 13:35:00,43.09,43.1,43.03,43.04,90459.0,32.9032,32.9109,32.8574,32.8651,90459.0
2019-07-19 13:40:00,43.04,43.06,43.03,43.05,73708.0,32.8651,32.8803,32.8574,32.8727,73708.0
2019-07-19 13:45:00,43.05,43.06,43.04,43.05,56961.0,32.8727,32.8803,32.8651,32.8727,56961.0
2019-07-19 13:50:00,43.05,43.08,43.04,43.05,72158.0,32.8727,32.8956,32.8651,32.8727,72158.0
2019-07-19 13:55:00,43.05,43.06,43.02,43.04,66682.0,32.8727,32.8803,32.8498,32.8651,66682.0
2019-07-19 14:00:00,43.04,43.1,43.02,43.08,79899.0,32.8651,32.9109,32.8498,32.8956,79899.0
2019-07-19 14:05:00,43.08,43.08,42.99,43.0,156587.0,32.8956,32.8956,32.8269,32.8345,156587.0
2019-07-19 14:10:00,42.99,43.05,42.96,42.98,107656.0,32.8269,32.8727,32.804,32.8192,107656.0
2019-07-19 14:15:00,42.99,42.99,42.96,42.98,74517.0,32.8269,32.8269,32.804,32.8192,74517.0
2019-07-19 14:20:00,42.98,43.03,42.97,42.98,77805.0,32.8192,32.8574,32.8116,32.8192,77805.0
2019-07-19 14:25:00,42.99,43.0,42.97,43.0,70006.0,32.8269,32.8345,32.8116,32.8345,70006.0
2019-07-19 14:30:00,43.0,43.03,42.97,42.99,118797.0,32.8345,32.8574,32.8116,32.8269,118797.0
2019-07-19 14:35:00,42.99,43.01,42.98,43.01,62808.0,32.8269,32.8422,32.8192,32.8422,62808.0
2019-07-19 14:40:00,43.01,43.03,42.99,43.02,86317.0,32.8422,32.8574,32.8269,32.8498,86317.0
2019-07-19 14:45:00,43.02,43.04,43.0,43.04,92678.0,32.8498,32.8651,32.8345,32.8651,92678.0
2019-07-19 14:50:00,43.04,43.05,43.0,43.02,62470.0,32.8651,32.8727,32.8345,32.8498,62470.0
2019-07-19 14:55:00,43.01,43.02,42.96,42.99,87305.0,32.8422,32.8498,32.804,32.8269,87305.0
2019-07-19 15:00:00,42.98,42.99,42.92,42.94,111266.0,32.8192,32.8269,32.7734,32.7887,111266.0
2019-07-19 15:05:00,42.94,42.96,42.92,42.96,118593.0,32.7887,32.804,32.7734,32.804,118593.0
2019-07-19 15:10:00,42.96,42.97,42.91,42.92,104604.0,32.804,32.8116,32.7658,32.7734,104604.0
2019-07-19 15:15:00,42.92,42.97,42.92,42.94,147393.0,32.7734,32.8116,32.7734,32.7887,147393.0
2019-07-19 15:20:00,42.94,42.94,42.87,42.92,138908.0,32.7887,32.7887,32.7353,32.7734,138908.0
2019-07-19 15:25:00,42.92,42.94,42.9,42.93,112219.0,32.7734,32.7887,32.7582,32.7811,112219.0
2019-07-19 15:30:00,42.93,42.97,42.92,42.96,184319.0,32.7811,32.8116,32.7734,32.804,184319.0
2019-07-19 15:35:00,42.96,42.98,42.93,42.97,147772.0,32.804,32.8192,32.7811,32.8116,147772.0
2019-07-19 15:40:00,42.96,42.98,42.94,42.97,210835.0,32.804,32.8192,32.7887,32.8116,210835.0
2019-07-19 15:45:00,42.96,42.97,42.89,42.91,216599.0,32.804,32.8116,32.7505,32.7658,216599.0
2019-07-19 15:50:00,42.91,42.92,42.86,42.88,381842.0,32.7658,32.7734,32.7276,32.7429,381842.0
2019-07-19 15:55:00,42.88,42.9,42.77,42.79,1401441.0,32.7429,32.7582,32.6589,32.6742,1401441.0
2019-07-22 09:30:00,42.83,42.88,42.71,42.78,294257.0,32.7047,32.7429,32.6131,32.6665,294257.0
2019-07-22 09:35:00,42.78,42.82,42.66,42.73,142684.0,32.6665,32.6971,32.5749,32.6283,142684.0
2019-07-22 09:40:00,42.73,42.73,42.61,42.62,90153.0,32.6283,32.6283,32.5367,32.5444,90153.0
2019-07-22 09:45:00,42.62,42.65,42.55,42.64,121113.0,32.5444,32.5673,32.4909,32.5596,121113.0
2019-07-22 09:50:00,42.63,42.69,42.6,42.62,111587.0,32.552,32.5978,32.5291,32.5444,111587.0
2019-07-22 09:55:00,42.62,42.65,42.6,42.65,99752.0,32.5444,32.5673,32.5291,32.5673,99752.0
2019-07-22 10:00:00,42.65,42.69,42.63,42.69,129164.0,32.5673,32.5978,32.552,32.5978,129164.0
2019-07-22 10:05:00,42.69,42.69,42.58,42.59,189646.0,32.5978,32.5978,32.5138,32.5214,189646.0
2019-07-22 10:10:00,42.59,42.66,42.59,42.62,116213.0,32.5214,32.5749,32.5214,32.5444,116213.0
2019-07-22 10:15:00,42.62,42.65,42.6,42.63,100074.0,32.5444,32.5673,32.5291,32.552,100074.0
2019-07-22 10:20:00,42.63,42.66,42.6,42.63,121822.0,32.552,32.5749,32.5291,32.552,121822.0
2019-07-22 10:25:00,42.64,42.75,42.63,42.74,106978.0,32.5596,32.6436,32.552,32.636,106978.0
2019-07-22 10:30:00,42.74,42.78,42.73,42.76,132292.0,32.636,32.6665,32.6283,32.6513,132292.0
2019-07-22 10:35:00,42.75,42.82,42.74,42.81,95408.0,32.6436,32.6971,32.636,32.6894,95408.0
2019-07-22 10:40:00,42.81,42.84,42.75,42.76,138223.0,32.6894,32.7123,32.6436,32.6513,138223.0
2019-07-22 10:45:00,42.76,42.8,42.73,42.76,123002.0,32.6513,32.6818,32.6283,32.6513,123002.0
2019-07-22 10:50:00,42.76,42.79,42.74,42.78,80753.0,32.6513,32.6742,32.636,32.6665,80753.0
2019-07-22 10:55:00,42.78,42.84,42.77,42.81,68691.0,32.6665,32.7123,32.6589,32.6894,68691.0
2019-07-22 11:00:00,42.81,42.83,42.77,42.81,77366.0,32.6894,32.7047,32.6589,32.6894,77366.0
2019-07-22 11:05:00,42.82,42.85,42.8,42.83,68753.0,32.6971,32.72,32.6818,32.7047,68753.0
2019-07-22 11:10:00,42.83,42.83,42.77,42.8,89161.0,32.7047,32.7047,32.6589,32.6818,89161.0
2019-07-22 11:15:00,42.8,42.81,42.76,42.79,84944.0,32.6818,32.6894,32.6513,32.6742,84944.0
2019-07-22 11:20:00,42.79,42.79,42.7,42.74,88748.0,32.6742,32.6742,32.6054,32.636,88748.0
2019-07-22 11:25:00,42.73,42.82,42.73,42.82,58944.0,32.6283,32.6971,32.6283,32.6971,58944.0
2019-07-22 11:30:00,42.82,42.83,42.78,42.8,69236.0,32.6971,32.7047,32.6665,32.6818,69236.0
2019-07-22 11:35:00,42.8,42.91,42.8,42.88,99446.0,32.6818,32.7658,32.6818,32.7429,99446.0
2019-07-22 11:40:00,42.89,42.89,42.85,42.85,57196.0,32.7505,32.7505,32.72,32.72,57196.0
2019-07-22 11:45:00,42.85,42.88,42.82,42.83,88640.0,32.72,32.7429,32.6971,32.7047,88640.0
2019-07-22 11:50:00,42.83,42.86,42.82,42.84,51068.0,32.7047,32.7276,32.6971,32.7123,51068.0
2019-07-22 11:55:00,42.85,42.88,42.84,42.86,56251.0,32.72,32.7429,32.7123,32.7276,56251.0
2019-07-22 12:00:00,42.86,42.87,42.78,42.8,75854.0,32.7276,32.7353,32.6665,32.6818,75854.0
2019-07-22 12:05:00,42.8,42.81,42.77,42.78,53269.0,32.6818,32.6894,32.6589,32.6665,53269.0
2019-07-22 12:10:00,42.78,42.84,42.78,42.83,58328.0,32.6665,32.7123,32.6665,32.7047,58328.0
2019-07-22 12:15:00,42.83,42.85,42.79,42.82,64437.0,32.7047,32.72,32.6742,32.6971,64437.0
2019-07-22 12:20:00,42.83,42.85,42.81,42.84,40093.0,32.7047,32.72,32.6894,32.7123,40093.0
2019-07-22 12:25:00,42.84,42.87,42.84,42.87,93426.0,32.7123,32.7353,32.7123,32.7353,93426.0
2019-07-22 12:30:00,42.87,42.87,42.84,42.86,40012.0,32.7353,32.7353,32.7123,32.7276,40012.0
2019-07-22 12:35:00,42.86,42.9,42.85,42.86,57711.0,32.7276,32.7582,32.72,32.7276,57711.0
2019-07-22 12:40:00,42.85,42.86,42.83,42.85,42341.0,32.72,32.7276,32.7047,32.72,42341.0
2019-07-22 12:45:00,42.85,42.89,42.84,42.88,75737.0,32.72,32.7505,32.7123,32.7429,75737.0
2019-07-22 12:50:00,42.88,42.92,42.88,42.9,44974.0,32.7429,32.7734,32.7429,32.7582,44974.0
2019-07-22 12:55:00,42.9,42.94,42.88,42.91,67331.0,32.7582,32.7887,32.7429,32.7658,67331.0
2019-07-22 13:00:00,42.91,42.92,42.88,42.89,47826.0,32.7658,32.7734,32.7429,32.7505,47826.0
2019-07-22 13:05:00,42.89,42.9,42.87,42.88,46416.0,32.7505,32.7582,32.7353,32.7429,46416.0
2019-07-22 13:10:00,42.88,42.9,42.87,42.89,53727.0,32.7429,32.7582,32.7353,32.7505,53727.0
2019-07-22 13:15:00,42.89,42.9,42.88,42.89,48511.0,32.7505,32.7582,32.7429,32.7505,48511.0
2019-07-22 13:20:00,42.9,42.9,42.85,42.86,47515.0,32.7582,32.7582,32.72,32.7276,47515.0
2019-07-22 13:25:00,42.86,42.89,42.84,42.86,67441.0,32.7276,32.7505,32.7123,32.7276,67441.0
2019-07-22 13:30:00,42.86,42.9,42.86,42.88,44219.0,32.7276,32.7582,32.7276,32.7429,44219.0
2019-07-22 13:35:00,42.88,42.91,42.88,42.89,89826.0,32.7429,32.7658,32.7429,32.7505,89826.0
2019-07-22 13:40:00,42.9,42.95,42.89,42.93,65145.0,32.7582,32.7963,32.7505,32.7811,65145.0
2019-07-22 13:45:00,42.92,42.96,42.92,42.94,43911.0,32.7734,32.804,32.7734,32.7887,43911.0
2019-07-22 13:50:00,42.94,42.96,42.93,42.93,57349.0,32.7887,32.804,32.7811,32.7811,57349.0
2019-07-22 13:55:00,42.93,42.97,42.93,42.93,77798.0,32.7811,32.8116,32.7811,32.7811,77798.0
2019-07-22 14:00:00,42.94,42.96,42.93,42.95,51976.0,32.7887,32.804,32.7811,32.7963,51976.0
2019-07-22 14:05:00,42.96,42.97,42.93,42.93,64994.0,32.804,32.8116,32.7811,32.7811,64994.0
2019-07-22 14:10:00,42.94,42.94,42.91,42.94,67650.0,32.7887,32.7887,32.7658,32.7887,67650.0
2019-07-22 14:15:00,42.94,42.95,42.92,42.94,192549.0,32.7887,32.7963,32.7734,32.7887,192549.0
2019-07-22 14:20:00,42.93,42.95,42.93,42.95,50653.0,32.7811,32.7963,32.7811,32.7963,50653.0
2019-07-22 14:25:00,42.95,42.96,42.93,42.94,44989.0,32.7963,32.804,32.7811,32.7887,44989.0
2019-07-22 14:30:00,42.94,42.96,42.92,42.95,56114.0,32.7887,32.804,32.7734,32.7963,56114.0
2019-07-22 14:35:00,42.95,42.95,42.9,42.9,67023.0,32.7963,32.7963,32.7582,32.7582,67023.0
2019-07-22 14:40:00,42.9,42.91,42.89,42.89,42658.0,32.7582,32.7658,32.7505,32.7505,42658.0
2019-07-22 14:45:00,42.9,42.91,42.89,42.89,69600.0,32.7582,32.7658,32.7505,32.7505,69600.0
2019-07-22 14:50:00,42.89,42.92,42.89,42.91,66247.0,32.7505,32.7734,32.7505,32.7658,66247.0
2019-07-22 14:55:00,42.92,42.96,42.92,42.94,73610.0,32.7734,32.804,32.7734,32.7887,73610.0
2019-07-22 15:00:00,42.93,43.02,42.93,42.99,160920.0,32.7811,32.8498,32.7811,32.8269,160920.0
2019-07-22 15:05:00,43.0,43.01,42.94,42.95,102430.0,32.8345,32.8422,32.7887,32.7963,102430.0
2019-07-22 15:10:00,42.95,42.97,42.95,42.97,70100.0,32.7963,32.8116,32.7963,32.8116,70100.0
2019-07-22 15:15:00,42.96,42.98,42.96,42.97,54759.0,32.804,32.8192,32.804,32.8116,54759.0
2019-07-22 15:20:00,42.97,42.99,42.91,42.92,88461.0,32.8116,32.8269,32.7658,32.7734,88461.0
2019-07-22 15:25:00,42.93,42.94,42.91,42.93,103059.0,32.7811,32.7887,32.7658,32.7811,103059.0
2019-07-22 15:30:00,42.93,42.94,42.87,42.89,134101.0,32.7811,32.7887,32.7353,32.7505,134101.0
2019-07-22 15:35:00,42.89,42.9,42.87,42.87,120198.0,32.7505,32.7582,32.7353,32.7353,120198.0
2019-07-22 15:40:00,42.87,42.91,42.87,42.9,149410.0,32.7353,32.7658,32.7353,32.7582,149410.0
2019-07-22 15:45:00,42.9,42.92,42.86,42.88,213241.0,32.7582,32.7734,32.7276,32.7429,213241.0
2019-07-22 15:50:00,42.89,42.9,42.84,42.88,206367.0,32.7505,32.7582,32.7123,32.7429,206367.0
2019-07-22 15:55:00,42.89,42.89,42.82,42.82,644055.0,32.7505,32.7505,32.6971,32.6971,644055.0
2019-07-23 09:30:00,42.85,42.86,42.77,42.81,214143.0,32.72,32.7276,32.6589,32.6894,214143.0
2019-07-23 09:35:00,42.82,42.84,42.78,42.8,110143.0,32.6971,32.7123,32.6665,32.6818,110143.0
2019-07-23 09:40:00,42.79,42.82,42.75,42.79,100267.0,32.6742,32.6971,32.6436,32.6742,100267.0
2019-07-23 09:45:00,42.79,42.87,42.77,42.87,114902.0,32.6742,32.7353,32.6589,32.7353,114902.0
2019-07-23 09:50:00,42.87,42.89,42.81,42.88,113271.0,32.7353,32.7505,32.6894,32.7429,113271.0
2019-07-23 09:55:00,42.88,42.95,42.85,42.95,142439.0,32.7429,32.7963,32.72,32.7963,142439.0
2019-07-23 10:00:00,42.95,42.97,42.91,42.94,113754.0,32.7963,32.8116,32.7658,32.7887,113754.0
2019-07-23 10:05:00,42.93,42.97,42.89,42.9,172816.0,32.7811,32.8116,32.7505,32.7582,172816.0
2019-07-23 10:10:00,42.89,42.99,42.88,42.97,395755.0,32.7505,32.8269,32.7429,32.8116,395755.0
2019-07-23 10:15:00,42.98,43.0,42.95,43.0,66688.0,32.8192,32.8345,32.7963,32.8345,66688.0
2019-07-23 10:20:00,42.99,43.04,42.95,42.96,232009.0,32.8269,32.8651,32.7963,32.804,232009.0
2019-07-23 10:25:00,42.96,42.96,42.91,42.92,95954.0,32.804,32.804,32.7658,32.7734,95954.0
2019-07-23 10:30:00,42.92,42.95,42.89,42.94,268761.0,32.7734,32.7963,32.7505,32.7887,268761.0
2019-07-23 10:35:00,42.94,42.98,42.92,42.98,116924.0,32.7887,32.8192,32.7734,32.8192,116924.0
2019-07-23 10:40:00,42.98,43.02,42.95,42.99,125694.0,32.8192,32.8498,32.7963,32.8269,125694.0
2019-07-23 10:45:00,42.99,43.0,42.96,42.97,148652.0,32.8269,32.8345,32.804,32.8116,148652.0
2019-07-23 10:50:00,42.96,42.97,42.91,42.93,147447.0,32.804,32.8116,32.7658,32.7811,147447.0
2019-07-23 10:55:00,42.94,42.95,42.92,42.94,132441.0,32.7887,32.7963,32.7734,32.7887,132441.0
2019-07-23 11:00:00,42.93,42.94,42.87,42.89,247042.0,32.7811,32.7887,32.7353,32.7505,247042.0
2019-07-23 11:05:00,42.89,42.89,42.84,42.86,175984.0,32.7505,32.7505,32.7123,32.7276,175984.0
2019-07-23 11:10:00,42.86,42.88,42.84,42.88,87844.0,32.7276,32.7429,32.7123,32.7429,87844.0
2019-07-23 11:15:00,42.88,42.92,42.86,42.89,82439.0,32.7429,32.7734,32.7276,32.7505,82439.0
2019-07-23 11:20:00,42.88,42.9,42.85,42.89,162399.0,32.7429,32.7582,32.72,32.7505,162399.0
2019-07-23 11:25:00,42.89,42.89,42.84,42.86,85076.0,32.7505,32.7505,32.7123,32.7276,85076.0
2019-07-23 11:30:00,42.86,42.87,42.84,42.84,108371.0,32.7276,32.7353,32.7123,32.7123,108371.0
2019-07-23 11:35:00,42.84,42.89,42.83,42.87,119077.0,32.7123,32.7505,32.7047,32.7353,119077.0
2019-07-23 11:40:00,42.88,42.9,42.87,42.9,67132.0,32.7429,32.7582,32.7353,32.7582,67132.0
2019-07-23 11:45:00,42.9,42.9,42.88,42.89,84527.0,32.7582,32.7582,32.7429,32.7505,84527.0
2019-07-23 11:50:00,42.89,42.89,42.87,42.89,51612.0,32.7505,32.7505,32.7353,32.7505,51612.0
2019-07-23 11:55:00,42.89,42.9,42.86,42.89,87863.0,32.7505,32.7582,32.7276,32.7505,87863.0
2019-07-23 12:00:00,42.88,42.91,42.88,42.91,104287.0,32.7429,32.7658,32.7429,32.7658,104287.0
2019-07-23 12:05:00,42.91,42.94,42.89,42.94,57245.0,32.7658,32.7887,32.7505,32.7887,57245.0
2019-07-23 12:10:00,42.94,42.96,42.93,42.96,76067.0,32.7887,32.804,32.7811,32.804,76067.0
2019-07-23 12:15:00,42.95,42.99,42.95,42.98,121907.0,32.7963,32.8269,32.7963,32.8192,121907.0
2019-07-23 12:20:00,42.98,43.0,42.92,42.93,272413.0,32.8192,32.8345,32.7734,32.7811,272413.0
2019-07-23 12:25:00,42.93,42.96,42.92,42.96,76644.0,32.7811,32.804,32.7734,32.804,76644.0
2019-07-23 12:30:00,42.96,42.98,42.95,42.95,82136.0,32.804,32.8192,32.7963,32.7963,82136.0
2019-07-23 12:35:00,42.96,42.96,42.93,42.95,76290.0,32.804,32.804,32.7811,32.7963,76290.0
2019-07-23 12:40:00,42.96,42.99,42.95,42.98,242975.0,32.804,32.8269,32.7963,32.8192,242975.0
2019-07-23 12:45:00,42.98,43.04,42.98,43.03,132687.0,32.8192,32.8651,32.8192,32.8574,132687.0
2019-07-23 12:50:00,43.03,43.09,43.03,43.06,145838.0,32.8574,32.9032,32.8574,32.8803,145838.0
2019-07-23 12:55:00,43.06,43.07,43.04,43.05,292829.0,32.8803,32.888,32.8651,32.8727,292829.0
2019-07-23 13:00:00,43.05,43.06,42.99,43.01,203096.0,32.8727,32.8803,32.8269,32.8422,203096.0
2019-07-23 13:05:00,43.01,43.06,43.0,43.05,117995.0,32.8422,32.8803,32.8345,32.8727,117995.0
2019-07-23 13:10:00,43.05,43.13,43.04,43.13,205706.0,32.8727,32.9338,32.8651,32.9338,205706.0
2019-07-23 13:15:00,43.13,43.18,43.12,43.17,159596.0,32.9338,32.972,32.9261,32.9643,159596.0
2019-07-23 13:20:00,43.17,43.18,43.14,43.16,90238.0,32.9643,32.972,32.9414,32.9567,90238.0
2019-07-23 13:25:00,43.15,43.16,43.09,43.1,115364.0,32.9491,32.9567,32.9032,32.9109,115364.0
2019-07-23 13:30:00,43.1,43.11,43.08,43.09,110112.0,32.9109,32.9185,32.8956,32.9032,110112.0
2019-07-23 13:35:00,43.09,43.11,43.05,43.07,159096.0,32.9032,32.9185,32.8727,32.888,159096.0
2019-07-23 13:40:00,43.07,43.19,43.06,43.16,220775.0,32.888,32.9796,32.8803,32.9567,220775.0
2019-07-23 13:45:00,43.16,43.23,43.15,43.21,177741.0,32.9567,33.0101,32.9491,32.9949,177741.0
2019-07-23 13:50:00,43.2,43.21,43.14,43.16,239970.0,32.9872,32.9949,32.9414,32.9567,239970.0
2019-07-23 13:55:00,43.16,43.22,43.14,43.19,133881.0,32.9567,33.0025,32.9414,32.9796,133881.0
2019-07-23 14:00:00,43.19,43.2,43.14,43.16,82686.0,32.9796,32.9872,32.9414,32.9567,82686.0
2019-07-23 14:05:00,43.16,43.17,43.15,43.17,62815.0,32.9567,32.9643,32.9491,32.9643,62815.0
2019-07-23 14:10:00,43.17,43.17,43.1,43.11,157176.0,32.9643,32.9643,32.9109,32.9185,157176.0
2019-07-23 14:15:00,43.11,43.11,43.06,43.07,153890.0,32.9185,32.9185,32.8803,32.888,153890.0
2019-07-23 14:20:00,43.07,43.11,43.07,43.09,114480.0,32.888,32.9185,32.888,32.9032,114480.0
2019-07-23 14:25:00,43.09,43.1,43.07,43.08,83546.0,32.9032,32.9109,32.888,32.8956,83546.0
2019-07-23 14:30:00,43.08,43.09,43.05,43.06,58788.0,32.8956,32.9032,32.8727,32.8803,58788.0
2019-07-23 14:35:00,43.07,43.11,43.06,43.1,134394.0,32.888,32.9185,32.8803,32.9109,134394.0
2019-07-23 14:40:00,43.09,43.15,43.08,43.13,116814.0,32.9032,32.9491,32.8956,32.9338,116814.0
2019-07-23 14:45:00,43.14,43.21,43.13,43.2,252160.0,32.9414,32.9949,32.9338,32.9872,252160.0
2019-07-23 14:50:00,43.2,43.22,43.18,43.18,125757.0,32.9872,33.0025,32.972,32.972,125757.0
2019-07-23 14:55:00,43.18,43.21,43.14,43.15,152549.0,32.972,32.9949,32.9414,32.9491,152549.0
2019-07-23 15:00:00,43.15,43.15,43.09,43.11,348311.0,32.9491,32.9491,32.9032,32.9185,348311.0
2019-07-23 15:05:00,43.11,43.12,43.09,43.09,157602.0,32.9185,32.9261,32.9032,32.9032,157602.0
2019-07-23 15:10:00,43.09,43.11,43.07,43.1,167896.0,32.9032,32.9185,32.888,32.9109,167896.0
2019-07-23 15:15:00,43.1,43.12,43.08,43.12,232617.0,32.9109,32.9261,32.8956,32.9261,232617.0
2019-07-23 15:20:00,43.12,43.13,43.11,43.12,131013.0,32.9261,32.9338,32.9185,32.9261,131013.0
2019-07-23 15:25:00,43.12,43.16,43.11,43.14,169177.0,32.9261,32.9567,32.9185,32.9414,169177.0
2019-07-23 15:30:00,43.14,43.16,43.12,43.14,144943.0,32.9414,32.9567,32.9261,32.9414,144943.0
2019-07-23 15:35:00,43.14,43.17,43.09,43.14,184716.0,32.9414,32.9643,32.9032,32.9414,184716.0
2019-07-23 15:40:00,43.15,43.16,43.11,43.12,193006.0,32.9491,32.9567,32.9185,32.9261,193006.0
2019-07-23 15:45:00,43.12,43.12,43.1,43.11,194865.0,32.9261,32.9261,32.9109,32.9185,194865.0
2019-07-23 15:50:00,43.11,43.12,43.07,43.09,406023.0,32.9185,32.9261,32.888,32.9032,406023.0
2019-07-23 15:55:00,43.09,43.11,43.06,43.1,700742.0,32.9032,32.9185,32.8803,32.9109,700742.0
2019-07-24 09:30:00,43.0,43.0,42.63,42.64,562761.0,32.8345,32.8345,32.552,32.5596,562761.0
2019-07-24 09:35:00,42.65,42.67,42.47,42.51,477355.0,32.5673,32.5825,32.4298,32.4604,477355.0
2019-07-24 09:40:00,42.51,42.51,42.37,42.44,592477.0,32.4604,32.4604,32.3535,32.4069,592477.0
2019-07-24 09:45:00,42.44,42.55,42.38,42.51,244246.0,32.4069,32.4909,32.3611,32.4604,244246.0
2019-07-24 09:50:00,42.51,42.54,42.43,42.46,363216.0,32.4604,32.4833,32.3993,32.4222,363216.0
2019-07-24 09:55:00,42.46,42.58,42.45,42.52,137716.0,32.4222,32.5138,32.4145,32.468,137716.0
2019-07-24 10:00:00,42.52,42.71,42.52,42.68,374567.0,32.468,32.6131,32.468,32.5902,374567.0
2019-07-24 10:05:00,42.69,42.69,42.63,42.64,195702.0,32.5978,32.5978,32.552,32.5596,195702.0
2019-07-24 10:10:00,42.65,42.68,42.64,42.67,140482.0,32.5673,32.5902,32.5596,32.5825,140482.0
2019-07-24 10:15:00,42.66,42.68,42.61,42.67,147147.0,32.5749,32.5902,32.5367,32.5825,147147.0
2019-07-24 10:20:00,42.67,42.69,42.63,42.65,90719.0,32.5825,32.5978,32.552,32.5673,90719.0
2019-07-24 10:25:00,42.65,42.66,42.61,42.63,192596.0,32.5673,32.5749,32.5367,32.552,192596.0
2019-07-24 10:30:00,42.64,42.64,42.56,42.56,542954.0,32.5596,32.5596,32.4985,32.4985,542954.0
2019-07-24 10:35:00,42.56,42.57,42.53,42.57,256832.0,32.4985,32.5062,32.4756,32.5062,256832.0
2019-07-24 10:40:00,42.57,42.59,42.53,42.56,202322.0,32.5062,32.5214,32.4756,32.4985,202322.0
2019-07-24 10:45:00,42.56,42.6,42.55,42.58,134962.0,32.4985,32.5291,32.4909,32.5138,134962.0
2019-07-24 10:50:00,42.58,42.59,42.55,42.55,139312.0,32.5138,32.5214,32.4909,32.4909,139312.0
2019-07-24 10:55:00,42.55,42.57,42.52,42.55,111557.0,32.4909,32.5062,32.468,32.4909,111557.0
2019-07-24 11:00:00,42.55,42.56,42.51,42.56,154135.0,32.4909,32.4985,32.4604,32.4985,154135.0
2019-07-24 11:05:00,42.55,42.6,42.53,42.58,134760.0,32.4909,32.5291,32.4756,32.5138,134760.0
2019-07-24 11:10:00,42.58,42.6,42.56,42.57,110940.0,32.5138,32.5291,32.4985,32.5062,110940.0
2019-07-24 11:15:00,42.56,42.58,42.52,42.54,159538.0,32.4985,32.5138,32.468,32.4833,159538.0
2019-07-24 11:20:00,42.54,42.59,42.5,42.58,194128.0,32.4833,32.5214,32.4527,32.5138,194128.0
2019-07-24 11:25:00,42.58,42.58,42.52,42.55,222052.0,32.5138,32.5138,32.468,32.4909,222052.0
2019-07-24 11:30:00,42.56,42.62,42.54,42.59,152345.0,32.4985,32.5444,32.4833,32.5214,152345.0
2019-07-24 11:35:00,42.59,42.67,42.58,42.65,131811.0,32.5214,32.5825,32.5138,32.5673,131811.0
2019-07-24 11:40:00,42.66,42.71,42.63,42.65,182420.0,32.5749,32.6131,32.552,32.5673,182420.0
2019-07-24 11:45:00,42.65,42.67,42.64,42.65,108219.0,32.5673,32.5825,32.5596,32.5673,108219.0
2019-07-24 11:50:00,42.66,42.68,42.64,42.66,108321.0,32.5749,32.5902,32.5596,32.5749,108321.0
2019-07-24 11:55:00,42.66,42.71,42.66,42.67,181992.0,32.5749,32.6131,32.5749,32.5825,181992.0
2019-07-24 12:00:00,42.67,42.68,42.65,42.66,92129.0,32.5825,32.5902,32.5673,32.5749,92129.0
2019-07-24 12:05:00,42.66,42.7,42.65,42.68,78036.0,32.5749,32.6054,32.5673,32.5902,78036.0
2019-07-24 12:10:00,42.68,42.71,42.68,42.69,103852.0,32.5902,32.6131,32.5902,32.5978,103852.0
2019-07-24 12:15:00,42.69,42.7,42.67,42.68,72505.0,32.5978,32.6054,32.5825,32.5902,72505.0
2019-07-24 12:20:00,42.67,42.7,42.67,42.69,92809.0,32.5825,32.6054,32.5825,32.5978,92809.0
2019-07-24 12:25:00,42.69,42.75,42.69,42.73,186636.0,32.5978,32.6436,32.5978,32.6283,186636.0
2019-07-24 12:30:00,42.73,42.77,42.72,42.73,96260.0,32.6283,32.6589,32.6207,32.6283,96260.0
2019-07-24 12:35:00,42.73,42.75,42.69,42.69,88490.0,32.6283,32.6436,32.5978,32.5978,88490.0
2019-07-24 12:40:00,42.69,42.7,42.66,42.68,77639.0,32.5978,32.6054,32.5749,32.5902,77639.0
2019-07-24 12:45:00,42.68,42.7,42.65,42.68,79783.0,32.5902,32.6054,32.5673,32.5902,79783.0
2019-07-24 12:50:00,42.68,42.69,42.66,42.68,90862.0,32.5902,32.5978,32.5749,32.5902,90862.0
2019-07-24 12:55:00,42.68,42.7,42.67,42.7,88755.0,32.5902,32.6054,32.5825,32.6054,88755.0
2019-07-24 13:00:00,42.7,42.71,42.67,42.69,72342.0,32.6054,32.6131,32.5825,32.5978,72342.0
2019-07-24 13:05:00,42.69,42.71,42.66,42.69,128637.0,32.5978,32.6131,32.5749,32.5978,128637.0
2019-07-24 13:10:00,42.68,42.71,42.66,42.66,82692.0,32.5902,32.6131,32.5749,32.5749,82692.0
2019-07-24 13:15:00,42.66,42.68,42.66,42.66,63500.0,32.5749,32.5902,32.5749,32.5749,63500.0
2019-07-24 13:20:00,42.66,42.69,42.66,42.68,78017.0,32.5749,32.5978,32.5749,32.5902,78017.0
2019-07-24 13:25:00,42.68,42.69,42.66,42.68,81814.0,32.5902,32.5978,32.5749,32.5902,81814.0
2019-07-24 13:30:00,42.68,42.68,42.62,42.63,92945.0,32.5902,32.5902,32.5444,32.552,92945.0
2019-07-24 13:35:00,42.64,42.65,42.63,42.65,413073.0,32.5596,32.5673,32.552,32.5673,413073.0
2019-07-24 13:40:00,42.65,42.67,42.64,42.66,106351.0,32.5673,32.5825,32.5596,32.5749,106351.0
2019-07-24 13:45:00,42.65,42.7,42.63,42.69,174513.0,32.5673,32.6054,32.552,32.5978,174513.0
2019-07-24 13:50:00,42.68,42.7,42.66,42.68,56870.0,32.5902,32.6054,32.5749,32.5902,56870.0
2019-07-24 13:55:00,42.67,42.68,42.65,42.68,86163.0,32.5825,32.5902,32.5673,32.5902,86163.0
2019-07-24 14:00:00,42.67,42.75,42.67,42.75,118868.0,32.5825,32.6436,32.5825,32.6436,118868.0
2019-07-24 14:05:00,42.75,42.75,42.69,42.71,96480.0,32.6436,32.6436,32.5978,32.6131,96480.0
2019-07-24 14:10:00,42.71,42.71,42.69,42.71,94444.0,32.6131,32.6131,32.5978,32.6131,94444.0
2019-07-24 14:15:00,42.71,42.77,42.7,42.76,102356.0,32.6131,32.6589,32.6054,32.6513,102356.0
2019-07-24 14:20:00,42.76,42.79,42.75,42.78,130192.0,32.6513,32.6742,32.6436,32.6665,130192.0
2019-07-24 14:25:00,42.79,42.81,42.78,42.78,107042.0,32.6742,32.6894,32.6665,32.6665,107042.0
2019-07-24 14:30:00,42.78,42.81,42.78,42.8,86524.0,32.6665,32.6894,32.6665,32.6818,86524.0
2019-07-24 14:35:00,42.79,42.8,42.77,42.77,78384.0,32.6742,32.6818,32.6589,32.6589,78384.0
2019-07-24 14:40:00,42.77,42.78,42.74,42.77,90157.0,32.6589,32.6665,32.636,32.6589,90157.0
2019-07-24 14:45:00,42.76,42.81,42.76,42.8,96166.0,32.6513,32.6894,32.6513,32.6818,96166.0
2019-07-24 14:50:00,42.81,42.82,42.78,42.8,139881.0,32.6894,32.6971,32.6665,32.6818,139881.0
2019-07-24 14:55:00,42.8,42.83,42.78,42.8,137357.0,32.6818,32.7047,32.6665,32.6818,137357.0
2019-07-24 15:00:00,42.8,42.81,42.79,42.8,84309.0,32.6818,32.6894,32.6742,32.6818,84309.0
2019-07-24 15:05:00,42.8,42.82,42.79,42.82,100636.0,32.6818,32.6971,32.6742,32.6971,100636.0
2019-07-24 15:10:00,42.82,42.85,42.81,42.84,112864.0,32.6971,32.72,32.6894,32.7123,112864.0
2019-07-24 15:15:00,42.84,42.85,42.82,42.83,136875.0,32.7123,32.72,32.6971,32.7047,136875.0
2019-07-24 15:20:00,42.83,42.84,42.79,42.8,78978.0,32.7047,32.7123,32.6742,32.6818,78978.0
2019-07-24 15:25:00,42.8,42.83,42.79,42.83,99056.0,32.6818,32.7047,32.6742,32.7047,99056.0
2019-07-24 15:30:00,42.83,42.85,42.82,42.84,124450.0,32.7047,32.72,32.6971,32.7123,124450.0
2019-07-24 15:35:00,42.84,42.87,42.84,42.85,224034.0,32.7123,32.7353,32.7123,32.72,224034.0
2019-07-24 15:40:00,42.86,42.87,42.83,42.85,184344.0,32.7276,32.7353,32.7047,32.72,184344.0
2019-07-24 15:45:00,42.84,42.86,42.8,42.82,179445.0,32.7123,32.7276,32.6818,32.6971,179445.0
2019-07-24 15:50:00,42.82,42.86,42.81,42.86,307414.0,32.6971,32.7276,32.6894,32.7276,307414.0
2019-07-24 15:55:00,42.85,42.9,42.84,42.89,782008.0,32.72,32.7582,32.7123,32.7505,782008.0
2019-07-25 09:30:00,42.83,43.0,42.78,42.88,541725.0,32.7047,32.8345,32.6665,32.7429,541725.0
2019-07-25 09:35:00,42.89,42.92,42.77,42.81,158937.0,32.7505,32.7734,32.6589,32.6894,158937.0
2019-07-25 09:40:00,42.8,42.9,42.79,42.8,188375.0,32.6818,32.7582,32.6742,32.6818,188375.0
2019-07-25 09:45:00,42.79,42.85,42.75,42.8,145121.0,32.6742,32.72,32.6436,32.6818,145121.0
2019-07-25 09:50:00,42.81,42.82,42.76,42.77,106307.0,32.6894,32.6971,32.6513,32.6589,106307.0
2019-07-25 09:55:00,42.77,42.82,42.7,42.79,135637.0,32.6589,32.6971,32.6054,32.6742,135637.0
2019-07-25 10:00:00,42.78,42.81,42.77,42.79,268849.0,32.6665,32.6894,32.6589,32.6742,268849.0
2019-07-25 10:05:00,42.78,42.87,42.78,42.87,203436.0,32.6665,32.7353,32.6665,32.7353,203436.0
2019-07-25 10:10:00,42.87,42.94,42.85,42.93,334780.0,32.7353,32.7887,32.72,32.7811,334780.0
2019-07-25 10:15:00,42.93,42.94,42.9,42.91,541672.0,32.7811,32.7887,32.7582,32.7658,541672.0
2019-07-25 10:20:00,42.92,42.97,42.91,42.93,261923.0,32.7734,32.8116,32.7658,32.7811,261923.0
2019-07-25 10:25:00,42.93,42.96,42.9,42.93,368418.0,32.7811,32.804,32.7582,32.7811,368418.0
2019-07-25 10:30:00,42.93,42.93,42.89,42.89,115541.0,32.7811,32.7811,32.7505,32.7505,115541.0
2019-07-25 10:35:00,42.9,42.9,42.85,42.86,81321.0,32.7582,32.7582,32.72,32.7276,81321.0
2019-07-25 10:40:00,42.86,42.88,42.82,42.84,108666.0,32.7276,32.7429,32.6971,32.7123,108666.0
2019-07-25 10:45:00,42.85,42.87,42.8,42.81,116805.0,32.72,32.7353,32.6818,32.6894,116805.0
2019-07-25 10:50:00,42.82,42.87,42.81,42.83,159758.0,32.6971,32.7353,32.6894,32.7047,159758.0
2019-07-25 10:55:00,42.83,42.85,42.81,42.82,133168.0,32.7047,32.72,32.6894,32.6971,133168.0
2019-07-25 11:00:00,42.81,42.86,42.81,42.84,114980.0,32.6894,32.7276,32.6894,32.7123,114980.0
2019-07-25 11:05:00,42.84,42.87,42.81,42.86,327875.0,32.7123,32.7353,32.6894,32.7276,327875.0
2019-07-25 11:10:00,42.87,42.87,42.82,42.82,120751.0,32.7353,32.7353,32.6971,32.6971,120751.0
2019-07-25 11:15:00,42.82,42.84,42.78,42.8,121795.0,32.6971,32.7123,32.6665,32.6818,121795.0
2019-07-25 11:20:00,42.8,42.82,42.77,42.8,156624.0,32.6818,32.6971,32.6589,32.6818,156624.0
2019-07-25 11:25:00,42.8,42.87,42.79,42.84,128686.0,32.6818,32.7353,32.6742,32.7123,128686.0
2019-07-25 11:30:00,42.84,42.86,42.8,42.82,109343.0,32.7123,32.7276,32.6818,32.6971,109343.0
2019-07-25 11:35:00,42.82,42.83,42.79,42.82,64874.0,32.6971,32.7047,32.6742,32.6971,64874.0
2019-07-25 11:40:00,42.81,42.84,42.79,42.8,86351.0,32.6894,32.7123,32.6742,32.6818,86351.0
2019-07-25 11:45:00,42.8,42.81,42.76,42.77,92941.0,32.6818,32.6894,32.6513,32.6589,92941.0
2019-07-25 11:50:00,42.77,42.79,42.71,42.71,107545.0,32.6589,32.6742,32.6131,32.6131,107545.0
2019-07-25 11:55:00,42.71,42.75,42.7,42.74,136872.0,32.6131,32.6436,32.6054,32.636,136872.0
2019-07-25 12:00:00,42.74,42.76,42.7,42.71,114745.0,32.636,32.6513,32.6054,32.6131,114745.0
2019-07-25 12:05:00,42.7,42.74,42.7,42.72,86742.0,32.6054,32.636,32.6054,32.6207,86742.0
2019-07-25 12:10:00,42.72,42.73,42.7,42.7,101299.0,32.6207,32.6283,32.6054,32.6054,101299.0
2019-07-25 12:15:00,42.71,42.73,42.69,42.7,123629.0,32.6131,32.6283,32.5978,32.6054,123629.0
2019-07-25 12:20:00,42.71,42.72,42.69,42.7,118606.0,32.6131,32.6207,32.5978,32.6054,118606.0
2019-07-25 12:25:00,42.7,42.7,42.62,42.62,123570.0,32.6054,32.6054,32.5444,32.5444,123570.0
2019-07-25 12:30:00,42.63,42.64,42.59,42.59,145658.0,32.552,32.5596,32.5214,32.5214,145658.0
2019-07-25 12:35:00,42.59,42.63,42.57,42.58,206659.0,32.5214,32.552,32.5062,32.5138,206659.0
2019-07-25 12:40:00,42.58,42.59,42.53,42.58,101927.0,32.5138,32.5214,32.4756,32.5138,101927.0
2019-07-25 12:45:00,42.58,42.63,42.57,42.61,126075.0,32.5138,32.552,32.5062,32.5367,126075.0
2019-07-25 12:50:00,42.61,42.62,42.58,42.61,97567.0,32.5367,32.5444,32.5138,32.5367,97567.0
2019-07-25 12:55:00,42.61,42.68,42.61,42.65,104712.0,32.5367,32.5902,32.5367,32.5673,104712.0
2019-07-25 13:00:00,42.65,42.69,42.64,42.64,72018.0,32.5673,32.5978,32.5596,32.5596,72018.0
2019-07-25 13:05:00,42.64,42.68,42.64,42.67,88873.0,32.5596,32.5902,32.5596,32.5825,88873.0
2019-07-25 13:10:00,42.67,42.72,42.66,42.71,142499.0,32.5825,32.6207,32.5749,32.6131,142499.0
2019-07-25 13:15:00,42.71,42.75,42.7,42.73,57467.0,32.6131,32.6436,32.6054,32.6283,57467.0
2019-07-25 13:20:00,42.72,42.73,42.69,42.73,75725.0,32.6207,32.6283,32.5978,32.6283,75725.0
2019-07-25 13:25:00,42.73,42.75,42.73,42.75,64857.0,32.6283,32.6436,32.6283,32.6436,64857.0
2019-07-25 13:30:00,42.75,42.79,42.74,42.78,124145.0,32.6436,32.6742,32.636,32.6665,124145.0
2019-07-25 13:35:00,42.78,42.79,42.75,42.77,65730.0,32.6665,32.6742,32.6436,32.6589,65730.0
2019-07-25 13:40:00,42.77,42.82,42.77,42.81,63578.0,32.6589,32.6971,32.6589,32.6894,63578.0
2019-07-25 13:45:00,42.81,42.82,42.79,42.79,65155.0,32.6894,32.6971,32.6742,32.6742,65155.0
2019-07-25 13:50:00,42.79,42.8,42.75,42.77,109545.0,32.6742,32.6818,32.6436,32.6589,109545.0
2019-07-25 13:55:00,42.77,42.79,42.74,42.75,57373.0,32.6589,32.6742,32.636,32.6436,57373.0
2019-07-25 14:00:00,42.75,42.79,42.74,42.77,83579.0,32.6436,32.6742,32.636,32.6589,83579.0
2019-07-25 14:05:00,42.77,42.78,42.75,42.77,80130.0,32.6589,32.6665,32.6436,32.6589,80130.0
2019-07-25 14:10:00,42.77,42.79,42.77,42.78,111239.0,32.6589,32.6742,32.6589,32.6665,111239.0
2019-07-25 14:15:00,42.78,42.79,42.75,42.77,65977.0,32.6665,32.6742,32.6436,32.6589,65977.0
2019-07-25 14:20:00,42.76,42.79,42.73,42.73,118050.0,32.6513,32.6742,32.6283,32.6283,118050.0
2019-07-25 14:25:00,42.73,42.75,42.73,42.73,84030.0,32.6283,32.6436,32.6283,32.6283,84030.0
2019-07-25 14:30:00,42.73,42.78,42.71,42.76,157727.0,32.6283,32.6665,32.6131,32.6513,157727.0
2019-07-25 14:35:00,42.75,42.76,42.72,42.73,122708.0,32.6436,32.6513,32.6207,32.6283,122708.0
2019-07-25 14:40:00,42.73,42.74,42.72,42.73,81270.0,32.6283,32.636,32.6207,32.6283,81270.0
2019-07-25 14:45:00,42.73,42.74,42.69,42.7,94435.0,32.6283,32.636,32.5978,32.6054,94435.0
2019-07-25 14:50:00,42.69,42.7,42.65,42.65,102818.0,32.5978,32.6054,32.5673,32.5673,102818.0
2019-07-25 14:55:00,42.65,42.71,42.65,42.7,123604.0,32.5673,32.6131,32.5673,32.6054,123604.0
2019-07-25 15:00:00,42.69,42.72,42.66,42.67,113486.0,32.5978,32.6207,32.5749,32.5825,113486.0
2019-07-25 15:05:00,42.67,42.68,42.65,42.65,152349.0,32.5825,32.5902,32.5673,32.5673,152349.0
2019-07-25 15:10:00,42.65,42.69,42.64,42.66,123196.0,32.5673,32.5978,32.5596,32.5749,123196.0
2019-07-25 15:15:00,42.66,42.68,42.65,42.67,131810.0,32.5749,32.5902,32.5673,32.5825,131810.0
2019-07-25 15:20:00,42.67,42.69,42.62,42.66,149639.0,32.5825,32.5978,32.5444,32.5749,149639.0
2019-07-25 15:25:00,42.66,42.71,42.66,42.68,154865.0,32.5749,32.6131,32.5749,32.5902,154865.0
2019-07-25 15:30:00,42.69,42.74,42.68,42.72,158117.0,32.5978,32.636,32.5902,32.6207,158117.0
2019-07-25 15:35:00,42.72,42.75,42.67,42.68,211121.0,32.6207,32.6436,32.5825,32.5902,211121.0
2019-07-25 15:40:00,42.68,42.74,42.67,42.71,190978.0,32.5902,32.636,32.5825,32.6131,190978.0
2019-07-25 15:45:00,42.71,42.74,42.68,42.71,218848.0,32.6131,32.636,32.5902,32.6131,218848.0
2019-07-25 15:50:00,42.7,42.71,42.66,42.68,360591.0,32.6054,32.6131,32.5749,32.5902,360591.0
2019-07-25 15:55:00,42.67,42.69,42.61,42.69,1106550.0,32.5825,32.5978,32.5367,32.5978,1106550.0
2019-07-26 09:30:00,42.66,42.71,42.43,42.5,485238.0,32.5749,32.6131,32.3993,32.4527,485238.0
2019-07-26 09:35:00,42.5,42.67,42.49,42.63,181856.0,32.4527,32.5825,32.4451,32.552,181856.0
2019-07-26 09:40:00,42.62,42.64,42.52,42.52,222866.0,32.5444,32.5596,32.468,32.468,222866.0
2019-07-26 09:45:00,42.52,42.53,42.45,42.49,271266.0,32.468,32.4756,32.4145,32.4451,271266.0
2019-07-26 09:50:00,42.49,42.6,42.46,42.59,197490.0,32.4451,32.5291,32.4222,32.5214,197490.0
2019-07-26 09:55:00,42.58,42.65,42.55,42.59,163636.0,32.5138,32.5673,32.4909,32.5214,163636.0
2019-07-26 10:00:00,42.59,42.62,42.53,42.59,140509.0,32.5214,32.5444,32.4756,32.5214,140509.0
2019-07-26 10:05:00,42.59,42.73,42.59,42.72,156098.0,32.5214,32.6283,32.5214,32.6207,156098.0
2019-07-26 10:10:00,42.71,42.79,42.69,42.79,1170668.0,32.6131,32.6742,32.5978,32.6742,1170668.0
2019-07-26 10:15:00,42.78,42.83,42.75,42.76,187711.0,32.6665,32.7047,32.6436,32.6513,187711.0
2019-07-26 10:20:00,42.76,42.82,42.72,42.78,151576.0,32.6513,32.6971,32.6207,32.6665,151576.0
2019-07-26 10:25:00,42.79,42.9,42.78,42.9,361663.0,32.6742,32.7582,32.6665,32.7582,361663.0
2019-07-26 10:30:00,42.89,42.94,42.84,42.87,217599.0,32.7505,32.7887,32.7123,32.7353,217599.0
2019-07-26 10:35:00,42.87,42.93,42.85,42.92,219791.0,32.7353,32.7811,32.72,32.7734,219791.0
2019-07-26 10:40:00,42.92,42.93,42.87,42.89,178017.0,32.7734,32.7811,32.7353,32.7505,178017.0
2019-07-26 10:45:00,42.89,42.99,42.88,42.94,235916.0,32.7505,32.8269,32.7429,32.7887,235916.0
2019-07-26 10:50:00,42.94,42.96,42.9,42.95,219101.0,32.7887,32.804,32.7582,32.7963,219101.0
2019-07-26 10:55:00,42.95,42.98,42.91,42.93,226624.0,32.7963,32.8192,32.7658,32.7811,226624.0
2019-07-26 11:00:00,42.94,42.99,42.89,42.9,252226.0,32.7887,32.8269,32.7505,32.7582,252226.0
2019-07-26 11:05:00,42.9,42.94,42.85,42.9,221410.0,32.7582,32.7887,32.72,32.7582,221410.0
2019-07-26 11:10:00,42.91,42.91,42.85,42.88,135326.0,32.7658,32.7658,32.72,32.7429,135326.0
2019-07-26 11:15:00,42.88,42.9,42.86,42.87,170537.0,32.7429,32.7582,32.7276,32.7353,170537.0
2019-07-26 11:20:00,42.87,42.97,42.87,42.94,194957.0,32.7353,32.8116,32.7353,32.7887,194957.0
2019-07-26 11:25:00,42.94,42.96,42.89,42.93,1185259.0,32.7887,32.804,32.7505,32.7811,1185259.0
2019-07-26 11:30:00,42.93,42.93,42.89,42.9,145090.0,32.7811,32.7811,32.7505,32.7582,145090.0
2019-07-26 11:35:00,42.89,42.92,42.88,42.91,140473.0,32.7505,32.7734,32.7429,32.7658,140473.0
2019-07-26 11:40:00,42.91,42.95,42.91,42.95,101362.0,32.7658,32.7963,32.7658,32.7963,101362.0
2019-07-26 11:45:00,42.95,42.95,42.92,42.93,127680.0,32.7963,32.7963,32.7734,32.7811,127680.0
2019-07-26 11:50:00,42.93,42.94,42.91,42.92,93072.0,32.7811,32.7887,32.7658,32.7734,93072.0
2019-07-26 11:55:00,42.92,42.95,42.91,42.93,75689.0,32.7734,32.7963,32.7658,32.7811,75689.0
2019-07-26 12:00:00,42.93,42.95,42.9,42.91,106771.0,32.7811,32.7963,32.7582,32.7658,106771.0
2019-07-26 12:05:00,42.91,42.92,42.9,42.91,87901.0,32.7658,32.7734,32.7582,32.7658,87901.0
2019-07-26 12:10:00,42.91,42.91,42.9,42.9,56118.0,32.7658,32.7658,32.7582,32.7582,56118.0
2019-07-26 12:15:00,42.9,42.97,42.9,42.96,209960.0,32.7582,32.8116,32.7582,32.804,209960.0
2019-07-26 12:20:00,42.96,42.96,42.91,42.94,135677.0,32.804,32.804,32.7658,32.7887,135677.0
2019-07-26 12:25:00,42.93,42.95,42.91,42.92,45873.0,32.7811,32.7963,32.7658,32.7734,45873.0
2019-07-26 12:30:00,42.91,42.93,42.88,42.9,81347.0,32.7658,32.7811,32.7429,32.7582,81347.0
2019-07-26 12:35:00,42.89,42.9,42.86,42.86,69442.0,32.7505,32.7582,32.7276,32.7276,69442.0
2019-07-26 12:40:00,42.87,42.88,42.85,42.87,86829.0,32.7353,32.7429,32.72,32.7353,86829.0
2019-07-26 12:45:00,42.87,42.87,42.85,42.85,55951.0,32.7353,32.7353,32.72,32.72,55951.0
2019-07-26 12:50:00,42.85,42.87,42.84,42.84,145045.0,32.72,32.7353,32.7123,32.7123,145045.0
2019-07-26 12:55:00,42.84,42.85,42.82,42.83,47941.0,32.7123,32.72,32.6971,32.7047,47941.0
2019-07-26 13:00:00,42.82,42.83,42.82,42.83,43606.0,32.6971,32.7047,32.6971,32.7047,43606.0
2019-07-26 13:05:00,42.82,42.84,42.79,42.8,166213.0,32.6971,32.7123,32.6742,32.6818,166213.0
2019-07-26 13:10:00,42.8,42.84,42.79,42.83,106659.0,32.6818,32.7123,32.6742,32.7047,106659.0
2019-07-26 13:15:00,42.83,42.84,42.81,42.82,49995.0,32.7047,32.7123,32.6894,32.6971,49995.0
2019-07-26 13:20:00,42.82,42.88,42.81,42.86,96309.0,32.6971,32.7429,32.6894,32.7276,96309.0
2019-07-26 13:25:00,42.85,42.92,42.84,42.91,178750.0,32.72,32.7734,32.7123,32.7658,178750.0
2019-07-26 13:30:00,42.91,42.96,42.9,42.93,216618.0,32.7658,32.804,32.7582,32.7811,216618.0
2019-07-26 13:35:00,42.93,42.93,42.88,42.93,79881.0,32.7811,32.7811,32.7429,32.7811,79881.0
2019-07-26 13:40:00,42.94,42.97,42.93,42.97,91459.0,32.7887,32.8116,32.7811,32.8116,91459.0
2019-07-26 13:45:00,42.97,42.98,42.93,42.94,105380.0,32.8116,32.8192,32.7811,32.7887,105380.0
2019-07-26 13:50:00,42.93,42.96,42.91,42.96,98952.0,32.7811,32.804,32.7658,32.804,98952.0
2019-07-26 13:55:00,42.95,42.98,42.95,42.98,98250.0,32.7963,32.8192,32.7963,32.8192,98250.0
2019-07-26 14:00:00,42.97,43.01,42.96,42.98,198293.0,32.8116,32.8422,32.804,32.8192,198293.0
2019-07-26 14:05:00,42.99,43.03,42.98,43.02,154598.0,32.8269,32.8574,32.8192,32.8498,154598.0
2019-07-26 14:10:00,43.03,43.05,43.02,43.02,102427.0,32.8574,32.8727,32.8498,32.8498,102427.0
2019-07-26 14:15:00,43.03,43.03,43.01,43.02,100687.0,32.8574,32.8574,32.8422,32.8498,100687.0
2019-07-26 14:20:00,43.03,43.08,43.02,43.07,169865.0,32.8574,32.8956,32.8498,32.888,169865.0
2019-07-26 14:25:00,43.07,43.08,43.05,43.07,87375.0,32.888,32.8956,32.8727,32.888,87375.0
2019-07-26 14:30:00,43.07,43.09,43.06,43.08,85321.0,32.888,32.9032,32.8803,32.8956,85321.0
2019-07-26 14:35:00,43.08,43.14,43.07,43.12,724242.0,32.8956,32.9414,32.888,32.9261,724242.0
2019-07-26 14:40:00,43.12,43.13,43.1,43.12,94085.0,32.9261,32.9338,32.9109,32.9261,94085.0
2019-07-26 14:45:00,43.12,43.13,43.08,43.09,102460.0,32.9261,32.9338,32.8956,32.9032,102460.0
2019-07-26 14:50:00,43.09,43.15,43.07,43.14,112640.0,32.9032,32.9491,32.888,32.9414,112640.0
2019-07-26 14:55:00,43.14,43.17,43.12,43.13,89294.0,32.9414,32.9643,32.9261,32.9338,89294.0
2019-07-26 15:00:00,43.13,43.14,43.11,43.13,111096.0,32.9338,32.9414,32.9185,32.9338,111096.0
2019-07-26 15:05:00,43.13,43.15,43.11,43.12,167637.0,32.9338,32.9491,32.9185,32.9261,167637.0
2019-07-26 15:10:00,43.12,43.15,43.1,43.1,163103.0,32.9261,32.9491,32.9109,32.9109,163103.0
2019-07-26 15:15:00,43.1,43.13,43.09,43.12,134687.0,32.9109,32.9338,32.9032,32.9261,134687.0
2019-07-26 15:20:00,43.12,43.13,43.09,43.12,167122.0,32.9261,32.9338,32.9032,32.9261,167122.0
2019-07-26 15:25:00,43.12,43.12,43.09,43.11,118056.0,32.9261,32.9261,32.9032,32.9185,118056.0
2019-07-26 15:30:00,43.1,43.15,43.1,43.13,240058.0,32.9109,32.9491,32.9109,32.9338,240058.0
2019-07-26 15:35:00,43.12,43.15,43.12,43.15,183695.0,32.9261,32.9491,32.9261,32.9491,183695.0
2019-07-26 15:40:00,43.14,43.17,43.13,43.16,346536.0,32.9414,32.9643,32.9338,32.9567,346536.0
2019-07-26 15:45:00,43.15,43.16,43.11,43.12,501757.0,32.9491,32.9567,32.9185,32.9261,501757.0
2019-07-26 15:50:00,43.12,43.15,43.1,43.11,620003.0,32.9261,32.9491,32.9109,32.9185,620003.0
2019-07-26 15:55:00,43.11,43.16,43.1,43.1,1347630.0,32.9185,32.9567,32.9109,32.9109,1347630.0
2019-07-29 09:30:00,42.17,42.92,42.17,42.71,2326048.0,32.2007,32.7734,32.2007,32.6131,2326048.0
2019-07-29 09:35:00,42.71,43.0,42.49,42.67,927004.0,32.6131,32.8345,32.4451,32.5825,927004.0
2019-07-29 09:40:00,42.67,42.73,42.42,42.43,725945.0,32.5825,32.6283,32.3916,32.3993,725945.0
2019-07-29 09:45:00,42.43,42.53,41.91,41.93,1348828.0,32.3993,32.4756,32.0022,32.0175,1348828.0
2019-07-29 09:50:00,41.94,41.99,41.77,41.83,1327987.0,32.0251,32.0633,31.8953,31.9411,1327987.0
2019-07-29 09:55:00,41.83,41.93,41.75,41.91,1270669.0,31.9411,32.0175,31.88,32.0022,1270669.0
2019-07-29 10:00:00,41.91,42.06,41.88,41.94,1130940.0,32.0022,32.1167,31.9793,32.0251,1130940.0
2019-07-29 10:05:00,41.93,42.09,41.86,42.07,460356.0,32.0175,32.1396,31.964,32.1244,460356.0
2019-07-29 10:10:00,42.08,42.11,41.95,42.01,405393.0,32.132,32.1549,32.0327,32.0786,405393.0
2019-07-29 10:15:00,42.02,42.2,42.0,42.18,285381.0,32.0862,32.2236,32.0709,32.2084,285381.0
2019-07-29 10:20:00,42.18,42.28,42.09,42.19,290594.0,32.2084,32.2847,32.1396,32.216,290594.0
2019-07-29 10:25:00,42.19,42.38,42.15,42.36,362325.0,32.216,32.3611,32.1855,32.3458,362325.0
2019-07-29 10:30:00,42.36,42.43,42.21,42.22,401359.0,32.3458,32.3993,32.2313,32.2389,401359.0
2019-07-29 10:35:00,42.22,42.22,42.08,42.12,336994.0,32.2389,32.2389,32.132,32.1626,336994.0
2019-07-29 10:40:00,42.11,42.15,42.04,42.15,350217.0,32.1549,32.1855,32.1015,32.1855,350217.0
2019-07-29 10:45:00,42.15,42.18,41.99,41.99,405834.0,32.1855,32.2084,32.0633,32.0633,405834.0
2019-07-29 10:50:00,41.99,42.13,41.97,42.13,401998.0,32.0633,32.1702,32.048,32.1702,401998.0
2019-07-29 10:55:00,42.13,42.16,42.08,42.15,142857.0,32.1702,32.1931,32.132,32.1855,142857.0
2019-07-29 11:00:00,42.15,42.2,42.12,42.16,168511.0,32.1855,32.2236,32.1626,32.1931,168511.0
2019-07-29 11:05:00,42.16,42.16,42.09,42.1,229376.0,32.1931,32.1931,32.1396,32.1473,229376.0
2019-07-29 11:10:00,42.09,42.11,42.01,42.05,305172.0,32.1396,32.1549,32.0786,32.1091,305172.0
2019-07-29 11:15:00,42.05,42.2,42.04,42.2,937015.0,32.1091,32.2236,32.1015,32.2236,937015.0
2019-07-29 11:20:00,42.2,42.23,42.17,42.23,418614.0,32.2236,32.2466,32.2007,32.2466,418614.0
2019-07-29 11:25:00,42.23,42.29,42.2,42.23,177590.0,32.2466,32.2924,32.2236,32.2466,177590.0
2019-07-29 11:30:00,42.24,42.24,42.15,42.16,229001.0,32.2542,32.2542,32.1855,32.1931,229001.0
2019-07-29 11:35:00,42.16,42.25,42.15,42.23,350143.0,32.1931,32.2618,32.1855,32.2466,350143.0
2019-07-29 11:40:00,42.23,42.28,42.21,42.26,254009.0,32.2466,32.2847,32.2313,32.2695,254009.0
2019-07-29 11:45:00,42.26,42.44,42.26,42.44,451371.0,32.2695,32.4069,32.2695,32.4069,451371.0
2019-07-29 11:50:00,42.44,42.54,42.38,42.41,431612.0,32.4069,32.4833,32.3611,32.384,431612.0
2019-07-29 11:55:00,42.41,42.44,42.34,42.4,194175.0,32.384,32.4069,32.3305,32.3764,194175.0
2019-07-29 12:00:00,42.4,42.4,42.32,42.33,206806.0,32.3764,32.3764,32.3153,32.3229,206806.0
2019-07-29 12:05:00,42.33,42.33,42.25,42.26,209379.0,32.3229,32.3229,32.2618,32.2695,209379.0
2019-07-29 12:10:00,42.25,42.25,42.13,42.17,1279878.0,32.2618,32.2618,32.1702,32.2007,1279878.0
2019-07-29 12:15:00,42.17,42.24,42.16,42.23,234372.0,32.2007,32.2542,32.1931,32.2466,234372.0
2019-07-29 12:20:00,42.23,42.28,42.18,42.26,807339.0,32.2466,32.2847,32.2084,32.2695,807339.0
2019-07-29 12:25:00,42.26,42.32,42.24,42.3,467809.0,32.2695,32.3153,32.2542,32.3,467809.0
2019-07-29 12:30:00,42.3,42.36,42.3,42.33,503488.0,32.3,32.3458,32.3,32.3229,503488.0
2019-07-29 12:35:00,42.34,42.4,42.26,42.28,708030.0,32.3305,32.3764,32.2695,32.2847,708030.0
2019-07-29 12:40:00,42.29,42.35,42.25,42.34,265193.0,32.2924,32.3382,32.2618,32.3305,265193.0
2019-07-29 12:45:00,42.34,42.41,42.34,42.37,220202.0,32.3305,32.384,32.3305,32.3535,220202.0
2019-07-29 12:50:00,42.37,42.4,42.36,42.4,610870.0,32.3535,32.3764,32.3458,32.3764,610870.0
2019-07-29 12:55:00,42.4,42.41,42.33,42.36,240026.0,32.3764,32.384,32.3229,32.3458,240026.0
2019-07-29 13:00:00,42.36,42.39,42.32,42.34,133700.0,32.3458,32.3687,32.3153,32.3305,133700.0
2019-07-29 13:05:00,42.34,42.36,42.21,42.23,455241.0,32.3305,32.3458,32.2313,32.2466,455241.0
2019-07-29 13:10:00,42.23,42.24,42.19,42.22,182985.0,32.2466,32.2542,32.216,32.2389,182985.0
2019-07-29 13:15:00,42.23,42.23,42.18,42.18,784957.0,32.2466,32.2466,32.2084,32.2084,784957.0
2019-07-29 13:20:00,42.18,42.22,42.18,42.2,271926.0,32.2084,32.2389,32.2084,32.2236,271926.0
2019-07-29 13:25:00,42.21,42.25,42.19,42.25,208649.0,32.2313,32.2618,32.216,32.2618,208649.0
2019-07-29 13:30:00,42.25,42.28,42.24,42.28,211832.0,32.2618,32.2847,32.2542,32.2847,211832.0
2019-07-29 13:35:00,42.28,42.29,42.22,42.23,194136.0,32.2847,32.2924,32.2389,32.2466,194136.0
2019-07-29 13:40:00,42.23,42.27,42.18,42.27,544946.0,32.2466,32.2771,32.2084,32.2771,544946.0
2019-07-29 13:45:00,42.27,42.27,42.23,42.25,214449.0,32.2771,32.2771,32.2466,32.2618,214449.0
2019-07-29 13:50:00,42.25,42.32,42.16,42.17,638310.0,32.2618,32.3153,32.1931,32.2007,638310.0
2019-07-29 13:55:00,42.18,42.21,42.15,42.16,498555.0,32.2084,32.2313,32.1855,32.1931,498555.0
2019-07-29 14:00:00,42.17,42.22,42.12,42.21,381809.0,32.2007,32.2389,32.1626,32.2313,381809.0
2019-07-29 14:05:00,42.21,42.23,42.15,42.21,1129489.0,32.2313,32.2466,32.1855,32.2313,1129489.0
2019-07-29 14:10:00,42.21,42.22,42.1,42.12,932297.0,32.2313,32.2389,32.1473,32.1626,932297.0
2019-07-29 14:15:00,42.12,42.13,42.0,42.05,980835.0,32.1626,32.1702,32.0709,32.1091,980835.0
2019-07-29 14:20:00,42.05,42.05,41.94,41.98,1202668.0,32.1091,32.1091,32.0251,32.0557,1202668.0
2019-07-29 14:25:00,41.98,42.09,41.91,42.09,1091805.0,32.0557,32.1396,32.0022,32.1396,1091805.0
2019-07-29 14:30:00,42.08,42.09,41.94,41.98,640732.0,32.132,32.1396,32.0251,32.0557,640732.0
2019-07-29 14:35:00,41.98,42.06,41.98,42.02,461312.0,32.0557,32.1167,32.0557,32.0862,461312.0
2019-07-29 14:40:00,42.02,42.11,42.01,42.02,745282.0,32.0862,32.1549,32.0786,32.0862,745282.0
2019-07-29 14:45:00,42.02,42.06,42.01,42.02,517281.0,32.0862,32.1167,32.0786,32.0862,517281.0
2019-07-29 14:50:00,42.02,42.03,41.92,41.94,715119.0,32.0862,32.0938,32.0098,32.0251,715119.0
2019-07-29 14:55:00,41.94,41.99,41.92,41.94,517513.0,32.0251,32.0633,32.0098,32.0251,517513.0
2019-07-29 15:00:00,41.95,41.97,41.92,41.93,792100.0,32.0327,32.048,32.0098,32.0175,792100.0
2019-07-29 15:05:00,41.92,41.92,41.78,41.79,1101569.0,32.0098,32.0098,31.9029,31.9106,1101569.0
2019-07-29 15:10:00,41.79,41.83,41.78,41.78,721143.0,31.9106,31.9411,31.9029,31.9029,721143.0
2019-07-29 15:15:00,41.78,41.81,41.59,41.62,1525719.0,31.9029,31.9258,31.7579,31.7808,1525719.0
2019-07-29 15:20:00,41.62,41.75,41.62,41.63,809466.0,31.7808,31.88,31.7808,31.7884,809466.0
2019-07-29 15:25:00,41.62,41.64,41.47,41.48,1539838.0,31.7808,31.796,31.6662,31.6739,1539838.0
2019-07-29 15:30:00,41.48,41.57,41.47,41.48,1053608.0,31.6739,31.7426,31.6662,31.6739,1053608.0
2019-07-29 15:35:00,41.47,41.53,41.4,41.51,1455603.0,31.6662,31.712,31.6128,31.6968,1455603.0
2019-07-29 15:40:00,41.51,41.61,41.5,41.52,919418.0,31.6968,31.7731,31.6891,31.7044,919418.0
2019-07-29 15:45:00,41.52,41.52,41.47,41.48,1142742.0,31.7044,31.7044,31.6662,31.6739,1142742.0
2019-07-29 15:50:00,41.47,41.51,41.4,41.42,1662293.0,31.6662,31.6968,31.6128,31.628,1662293.0
2019-07-29 15:55:00,41.43,41.45,41.34,41.45,2995089.0,31.6357,31.6509,31.567,31.6509,2995089.0
2019-07-30 09:30:00,39.83,40.24,38.82,39.6,6758397.0,30.4139,30.727,29.6427,30.2383,6758397.0
2019-07-30 09:35:00,39.6,39.96,39.42,39.89,2849485.0,30.2383,30.5132,30.1009,30.4597,2849485.0
2019-07-30 09:40:00,39.88,39.98,39.54,39.55,2349231.0,30.4521,30.5285,30.1925,30.2001,2349231.0
2019-07-30 09:45:00,39.55,39.59,39.2,39.22,1801099.0,30.2001,30.2307,29.9329,29.9481,1801099.0
2019-07-30 09:50:00,39.22,39.44,39.02,39.27,2380987.0,29.9481,30.1161,29.7954,29.9863,2380987.0
2019-07-30 09:55:00,39.26,39.66,39.26,39.64,1129697.0,29.9787,30.2841,29.9787,30.2688,1129697.0
2019-07-30 10:00:00,39.63,39.64,39.31,39.41,1358268.0,30.2612,30.2688,30.0169,30.0932,1358268.0
2019-07-30 10:05:00,39.41,39.56,39.39,39.44,1008665.0,30.0932,30.2078,30.0779,30.1161,1008665.0
2019-07-30 10:10:00,39.43,39.46,39.27,39.32,1587171.0,30.1085,30.1314,29.9863,30.0245,1587171.0
2019-07-30 10:15:00,39.33,39.47,39.2,39.25,1617385.0,30.0321,30.139,29.9329,29.971,1617385.0
2019-07-30 10:20:00,39.25,39.37,39.22,39.29,1145366.0,29.971,30.0627,29.9481,30.0016,1145366.0
2019-07-30 10:25:00,39.29,39.31,39.03,39.04,1482375.0,30.0016,30.0169,29.8031,29.8107,1482375.0
2019-07-30 10:30:00,39.04,39.12,38.98,39.07,2775362.0,29.8107,29.8718,29.7649,29.8336,2775362.0
2019-07-30 10:35:00,39.07,39.1,38.87,38.9,1620853.0,29.8336,29.8565,29.6809,29.7038,1620853.0
2019-07-30 10:40:00,38.9,39.07,38.89,39.03,1243476.0,29.7038,29.8336,29.6961,29.8031,1243476.0
2019-07-30 10:45:00,39.04,39.07,38.93,38.96,1409054.0,29.8107,29.8336,29.7267,29.7496,1409054.0
2019-07-30 10:50:00,38.96,39.01,38.9,38.98,838297.0,29.7496,29.7878,29.7038,29.7649,838297.0
2019-07-30 10:55:00,38.99,39.04,38.94,39.02,1117950.0,29.7725,29.8107,29.7343,29.7954,1117950.0
2019-07-30 11:00:00,39.02,39.18,38.97,39.11,1306256.0,29.7954,29.9176,29.7572,29.8641,1306256.0
2019-07-30 11:05:00,39.12,39.23,39.11,39.21,525162.0,29.8718,29.9558,29.8641,29.9405,525162.0
2019-07-30 11:10:00,39.21,39.29,39.16,39.18,1050180.0,29.9405,30.0016,29.9023,29.9176,1050180.0
2019-07-30 11:15:00,39.17,39.35,39.14,39.26,1213460.0,29.91,30.0474,29.887,29.9787,1213460.0
2019-07-30 11:20:00,39.25,39.34,39.22,39.34,701448.0,29.971,30.0398,29.9481,30.0398,701448.0
2019-07-30 11:25:00,39.34,39.38,39.23,39.33,1143488.0,30.0398,30.0703,29.9558,30.0321,1143488.0
2019-07-30 11:30:00,39.33,39.42,39.31,39.38,1116465.0,30.0321,30.1009,30.0169,30.0703,1116465.0
2019-07-30 11:35:00,39.39,39.43,39.35,39.36,508239.0,30.0779,30.1085,30.0474,30.055,508239.0
2019-07-30 11:40:00,39.37,39.4,39.34,39.36,454543.0,30.0627,30.0856,30.0398,30.055,454543.0
2019-07-30 11:45:00,39.36,39.38,39.3,39.35,458721.0,30.055,30.0703,30.0092,30.0474,458721.0
2019-07-30 11:50:00,39.35,39.35,39.06,39.07,856175.0,30.0474,30.0474,29.826,29.8336,856175.0
2019-07-30 11:55:00,39.06,39.13,39.04,39.09,431179.0,29.826,29.8794,29.8107,29.8489,431179.0
2019-07-30 12:00:00,39.09,39.2,39.07,39.13,964788.0,29.8489,29.9329,29.8336,29.8794,964788.0
2019-07-30 12:05:00,39.14,39.16,39.11,39.14,390482.0,29.887,29.9023,29.8641,29.887,390482.0
2019-07-30 12:10:00,39.13,39.16,39.09,39.09,1021566.0,29.8794,29.9023,29.8489,29.8489,1021566.0
2019-07-30 12:15:00,39.09,39.14,39.06,39.07,864087.0,29.8489,29.887,29.826,29.8336,864087.0
2019-07-30 12:20:00,39.07,39.14,39.06,39.1,574084.0,29.8336,29.887,29.826,29.8565,574084.0
2019-07-30 12:25:00,39.1,39.11,39.05,39.09,394993.0,29.8565,29.8641,29.8183,29.8489,394993.0
2019-07-30 12:30:00,39.08,39.12,39.05,39.07,430076.0,29.8412,29.8718,29.8183,29.8336,430076.0
2019-07-30 12:35:00,39.07,39.07,39.02,39.07,394183.0,29.8336,29.8336,29.7954,29.8336,394183.0
2019-07-30 12:40:00,39.07,39.11,39.01,39.03,432793.0,29.8336,29.8641,29.7878,29.8031,432793.0
2019-07-30 12:45:00,39.03,39.08,39.01,39.02,338300.0,29.8031,29.8412,29.7878,29.7954,338300.0
2019-07-30 12:50:00,39.02,39.05,38.98,39.01,1020524.0,29.7954,29.8183,29.7649,29.7878,1020524.0
2019-07-30 12:55:00,39.02,39.05,38.95,38.96,512903.0,29.7954,29.8183,29.742,29.7496,512903.0
2019-07-30 13:00:00,38.96,38.97,38.91,38.95,437973.0,29.7496,29.7572,29.7114,29.742,437973.0
2019-07-30 13:05:00,38.94,38.99,38.91,38.98,944504.0,29.7343,29.7725,29.7114,29.7649,944504.0
2019-07-30 13:10:00,38.98,39.01,38.91,38.92,660592.0,29.7649,29.7878,29.7114,29.7191,660592.0
2019-07-30 13:15:00,38.91,38.95,38.87,38.88,1279831.0,29.7114,29.742,29.6809,29.6885,1279831.0
2019-07-30 13:20:00,38.88,38.92,38.84,38.9,678670.0,29.6885,29.7191,29.658,29.7038,678670.0
2019-07-30 13:25:00,38.9,38.91,38.76,38.77,978075.0,29.7038,29.7114,29.5969,29.6045,978075.0
2019-07-30 13:30:00,38.77,38.9,38.73,38.86,801985.0,29.6045,29.7038,29.574,29.6732,801985.0
2019-07-30 13:35:00,38.86,38.86,38.75,38.8,581088.0,29.6732,29.6732,29.5892,29.6274,581088.0
2019-07-30 13:40:00,38.8,38.88,38.77,38.88,566314.0,29.6274,29.6885,29.6045,29.6885,566314.0
2019-07-30 13:45:00,38.88,38.93,38.85,38.9,868031.0,29.6885,29.7267,29.6656,29.7038,868031.0
2019-07-30 13:50:00,38.9,38.99,38.89,38.96,1108632.0,29.7038,29.7725,29.6961,29.7496,1108632.0
2019-07-30 13:55:00,38.96,39.01,38.94,38.98,426849.0,29.7496,29.7878,29.7343,29.7649,426849.0
2019-07-30 14:00:00,38.98,39.06,38.94,39.05,662055.0,29.7649,29.826,29.7343,29.8183,662055.0
2019-07-30 14:05:00,39.04,39.06,38.95,39.0,1423986.0,29.8107,29.826,29.742,29.7801,1423986.0
2019-07-30 14:10:00,39.0,39.01,38.86,38.87,652132.0,29.7801,29.7878,29.6732,29.6809,652132.0
2019-07-30 14:15:00,38.88,38.89,38.84,38.88,495277.0,29.6885,29.6961,29.658,29.6885,495277.0
2019-07-30 14:20:00,38.88,38.94,38.86,38.91,505867.0,29.6885,29.7343,29.6732,29.7114,505867.0
2019-07-30 14:25:00,38.92,38.98,38.9,38.91,684430.0,29.7191,29.7649,29.7038,29.7114,684430.0
2019-07-30 14:30:00,38.91,38.91,38.78,38.78,854361.0,29.7114,29.7114,29.6122,29.6122,854361.0
2019-07-30 14:35:00,38.78,38.83,38.74,38.75,540707.0,29.6122,29.6503,29.5816,29.5892,540707.0
2019-07-30 14:40:00,38.75,38.81,38.74,38.76,458779.0,29.5892,29.6351,29.5816,29.5969,458779.0
2019-07-30 14:45:00,38.76,38.83,38.73,38.73,952578.0,29.5969,29.6503,29.574,29.574,952578.0
2019-07-30 14:50:00,38.73,38.74,38.67,38.69,628773.0,29.574,29.5816,29.5282,29.5434,628773.0
2019-07-30 14:55:00,38.69,38.72,38.64,38.71,618522.0,29.5434,29.5663,29.5053,29.5587,618522.0
2019-07-30 15:00:00,38.71,38.78,38.69,38.75,747535.0,29.5587,29.6122,29.5434,29.5892,747535.0
2019-07-30 15:05:00,38.75,38.78,38.71,38.72,373332.0,29.5892,29.6122,29.5587,29.5663,373332.0
2019-07-30 15:10:00,38.72,38.77,38.7,38.76,374561.0,29.5663,29.6045,29.5511,29.5969,374561.0
2019-07-30 15:15:00,38.76,38.76,38.65,38.67,447210.0,29.5969,29.5969,29.5129,29.5282,447210.0
2019-07-30 15:20:00,38.67,38.7,38.65,38.66,481754.0,29.5282,29.5511,29.5129,29.5205,481754.0
2019-07-30 15:25:00,38.66,38.7,38.61,38.66,831704.0,29.5205,29.5511,29.4823,29.5205,831704.0
2019-07-30 15:30:00,38.66,38.79,38.65,38.79,950701.0,29.5205,29.6198,29.5129,29.6198,950701.0
2019-07-30 15:35:00,38.79,38.87,38.78,38.79,780210.0,29.6198,29.6809,29.6122,29.6198,780210.0
2019-07-30 15:40:00,38.8,38.84,38.74,38.76,933160.0,29.6274,29.658,29.5816,29.5969,933160.0
2019-07-30 15:45:00,38.76,38.82,38.68,38.74,1716125.0,29.5969,29.6427,29.5358,29.5816,1716125.0
2019-07-30 15:50:00,38.75,38.76,38.63,38.63,1446788.0,29.5892,29.5969,29.4976,29.4976,1446788.0
2019-07-30 15:55:00,38.63,38.82,38.6,38.81,4045634.0,29.4976,29.6427,29.4747,29.6351,4045634.0
2019-07-31 09:30:00,38.6,39.12,38.51,39.1,1532993.0,29.4747,29.8718,29.406,29.8565,1532993.0
2019-07-31 09:35:00,39.11,39.2,38.98,39.12,1462812.0,29.8641,29.9329,29.7649,29.8718,1462812.0
2019-07-31 09:40:00,39.12,39.23,39.03,39.2,1076431.0,29.8718,29.9558,29.8031,29.9329,1076431.0
2019-07-31 09:45:00,39.21,39.21,39.02,39.08,669326.0,29.9405,29.9405,29.7954,29.8412,669326.0
2019-07-31 09:50:00,39.07,39.19,39.05,39.06,683648.0,29.8336,29.9252,29.8183,29.826,683648.0
2019-07-31 09:55:00,39.07,39.31,39.05,39.28,939357.0,29.8336,30.0169,29.8183,29.994,939357.0
2019-07-31 10:00:00,39.29,39.4,39.27,39.37,1069916.0,30.0016,30.0856,29.9863,30.0627,1069916.0
2019-07-31 10:05:00,39.37,39.59,39.36,39.55,875707.0,30.0627,30.2307,30.055,30.2001,875707.0
2019-07-31 10:10:00,39.55,39.55,39.32,39.35,648066.0,30.2001,30.2001,30.0245,30.0474,648066.0
2019-07-31 10:15:00,39.36,39.59,39.35,39.56,640990.0,30.055,30.2307,30.0474,30.2078,640990.0
2019-07-31 10:20:00,39.55,39.65,39.54,39.58,716835.0,30.2001,30.2765,30.1925,30.223,716835.0
2019-07-31 10:25:00,39.57,39.67,39.52,39.55,596115.0,30.2154,30.2918,30.1772,30.2001,596115.0
2019-07-31 10:30:00,39.55,39.58,39.46,39.51,297106.0,30.2001,30.223,30.1314,30.1696,297106.0
2019-07-31 10:35:00,39.52,39.52,39.38,39.4,830042.0,30.1772,30.1772,30.0703,30.0856,830042.0
2019-07-31 10:40:00,39.41,39.43,39.34,39.36,527178.0,30.0932,30.1085,30.0398,30.055,527178.0
2019-07-31 10:45:00,39.36,39.43,39.35,39.4,421237.0,30.055,30.1085,30.0474,30.0856,421237.0
2019-07-31 10:50:00,39.4,39.43,39.34,39.4,704358.0,30.0856,30.1085,30.0398,30.0856,704358.0
2019-07-31 10:55:00,39.4,39.43,39.29,39.31,485327.0,30.0856,30.1085,30.0016,30.0169,485327.0
2019-07-31 11:00:00,39.32,39.5,39.31,39.49,1101232.0,30.0245,30.1619,30.0169,30.1543,1101232.0
2019-07-31 11:05:00,39.49,39.52,39.39,39.39,329274.0,30.1543,30.1772,30.0779,30.0779,329274.0
2019-07-31 11:10:00,39.4,39.43,39.35,39.41,278101.0,30.0856,30.1085,30.0474,30.0932,278101.0
2019-07-31 11:15:00,39.41,39.42,39.34,39.37,383509.0,30.0932,30.1009,30.0398,30.0627,383509.0
2019-07-31 11:20:00,39.36,39.52,39.34,39.41,1484937.0,30.055,30.1772,30.0398,30.0932,1484937.0
2019-07-31 11:25:00,39.41,39.44,39.38,39.39,621544.0,30.0932,30.1161,30.0703,30.0779,621544.0
2019-07-31 11:30:00,39.39,39.42,39.34,39.38,612412.0,30.0779,30.1009,30.0398,30.0703,612412.0
2019-07-31 11:35:00,39.38,39.44,39.35,39.44,567750.0,30.0703,30.1161,30.0474,30.1161,567750.0
2019-07-31 11:40:00,39.44,39.53,39.44,39.48,260527.0,30.1161,30.1848,30.1161,30.1467,260527.0
2019-07-31 11:45:00,39.48,39.53,39.46,39.49,319703.0,30.1467,30.1848,30.1314,30.1543,319703.0
2019-07-31 11:50:00,39.48,39.64,39.48,39.59,982768.0,30.1467,30.2688,30.1467,30.2307,982768.0
2019-07-31 11:55:00,39.59,39.6,39.52,39.53,215554.0,30.2307,30.2383,30.1772,30.1848,215554.0
2019-07-31 12:00:00,39.53,39.57,39.52,39.54,220859.0,30.1848,30.2154,30.1772,30.1925,220859.0
2019-07-31 12:05:00,39.55,39.57,39.5,39.53,175555.0,30.2001,30.2154,30.1619,30.1848,175555.0
2019-07-31 12:10:00,39.52,39.54,39.51,39.54,149803.0,30.1772,30.1925,30.1696,30.1925,149803.0
2019-07-31 12:15:00,39.54,39.59,39.52,39.58,301076.0,30.1925,30.2307,30.1772,30.223,301076.0
2019-07-31 12:20:00,39.57,39.57,39.54,39.55,178155.0,30.2154,30.2154,30.1925,30.2001,178155.0
2019-07-31 12:25:00,39.55,39.56,39.52,39.54,215241.0,30.2001,30.2078,30.1772,30.1925,215241.0
2019-07-31 12:30:00,39.55,39.55,39.46,39.47,528880.0,30.2001,30.2001,30.1314,30.139,528880.0
2019-07-31 12:35:00,39.47,39.49,39.45,39.46,159002.0,30.139,30.1543,30.1238,30.1314,159002.0
2019-07-31 12:40:00,39.46,39.51,39.44,39.5,328104.0,30.1314,30.1696,30.1161,30.1619,328104.0
2019-07-31 12:45:00,39.5,39.54,39.49,39.53,271125.0,30.1619,30.1925,30.1543,30.1848,271125.0
2019-07-31 12:50:00,39.53,39.56,39.51,39.53,257537.0,30.1848,30.2078,30.1696,30.1848,257537.0
2019-07-31 12:55:00,39.53,39.57,39.51,39.56,260843.0,30.1848,30.2154,30.1696,30.2078,260843.0
2019-07-31 13:00:00,39.55,39.56,39.48,39.49,1319778.0,30.2001,30.2078,30.1467,30.1543,1319778.0
2019-07-31 13:05:00,39.5,39.5,39.45,39.47,183995.0,30.1619,30.1619,30.1238,30.139,183995.0
2019-07-31 13:10:00,39.47,39.47,39.4,39.44,181634.0,30.139,30.139,30.0856,30.1161,181634.0
2019-07-31 13:15:00,39.43,39.44,39.29,39.3,790531.0,30.1085,30.1161,30.0016,30.0092,790531.0
2019-07-31 13:20:00,39.3,39.35,39.3,39.34,280070.0,30.0092,30.0474,30.0092,30.0398,280070.0
2019-07-31 13:25:00,39.33,39.33,39.23,39.23,290720.0,30.0321,30.0321,29.9558,29.9558,290720.0
2019-07-31 13:30:00,39.23,39.24,39.19,39.2,268624.0,29.9558,29.9634,29.9252,29.9329,268624.0
2019-07-31 13:35:00,39.2,39.26,39.18,39.23,317004.0,29.9329,29.9787,29.9176,29.9558,317004.0
2019-07-31 13:40:00,39.24,39.27,39.22,39.23,388604.0,29.9634,29.9863,29.9481,29.9558,388604.0
2019-07-31 13:45:00,39.22,39.24,39.2,39.22,238097.0,29.9481,29.9634,29.9329,29.9481,238097.0
2019-07-31 13:50:00,39.23,39.24,39.17,39.17,526068.0,29.9558,29.9634,29.91,29.91,526068.0
2019-07-31 13:55:00,39.18,39.2,39.14,39.15,284900.0,29.9176,29.9329,29.887,29.8947,284900.0
2019-07-31 14:00:00,39.15,39.19,39.0,39.11,999097.0,29.8947,29.9252,29.7801,29.8641,999097.0
2019-07-31 14:05:00,39.11,39.17,39.02,39.05,477380.0,29.8641,29.91,29.7954,29.8183,477380.0
2019-07-31 14:10:00,39.05,39.13,39.03,39.05,378098.0,29.8183,29.8794,29.8031,29.8183,378098.0
2019-07-31 14:15:00,39.05,39.06,39.0,39.04,444587.0,29.8183,29.826,29.7801,29.8107,444587.0
2019-07-31 14:20:00,39.03,39.07,39.01,39.06,416280.0,29.8031,29.8336,29.7878,29.826,416280.0
2019-07-31 14:25:00,39.05,39.13,39.04,39.07,335166.0,29.8183,29.8794,29.8107,29.8336,335166.0
2019-07-31 14:30:00,39.07,39.1,39.03,39.06,341468.0,29.8336,29.8565,29.8031,29.826,341468.0
2019-07-31 14:35:00,39.06,39.07,38.96,38.98,639783.0,29.826,29.8336,29.7496,29.7649,639783.0
2019-07-31 14:40:00,38.97,39.02,38.91,38.94,474261.0,29.7572,29.7954,29.7114,29.7343,474261.0
2019-07-31 14:45:00,38.94,38.98,38.85,38.87,517945.0,29.7343,29.7649,29.6656,29.6809,517945.0
2019-07-31 14:50:00,38.87,38.88,38.68,38.84,868225.0,29.6809,29.6885,29.5358,29.658,868225.0
2019-07-31 14:55:00,38.84,38.9,38.78,38.84,476192.0,29.658,29.7038,29.6122,29.658,476192.0
2019-07-31 15:00:00,38.83,39.04,38.79,38.96,812060.0,29.6503,29.8107,29.6198,29.7496,812060.0
2019-07-31 15:05:00,38.97,39.03,38.88,38.9,441851.0,29.7572,29.8031,29.6885,29.7038,441851.0
2019-07-31 15:10:00,38.91,38.93,38.83,38.91,373268.0,29.7114,29.7267,29.6503,29.7114,373268.0
2019-07-31 15:15:00,38.9,39.1,38.88,39.09,767777.0,29.7038,29.8565,29.6885,29.8489,767777.0
2019-07-31 15:20:00,39.08,39.16,39.07,39.09,461136.0,29.8412,29.9023,29.8336,29.8489,461136.0
2019-07-31 15:25:00,39.09,39.11,39.03,39.03,308513.0,29.8489,29.8641,29.8031,29.8031,308513.0
2019-07-31 15:30:00,39.03,39.04,38.95,38.98,579115.0,29.8031,29.8107,29.742,29.7649,579115.0
2019-07-31 15:35:00,38.99,39.05,38.96,38.97,368925.0,29.7725,29.8183,29.7496,29.7572,368925.0
2019-07-31 15:40:00,38.97,39.14,38.96,39.09,920801.0,29.7572,29.887,29.7496,29.8489,920801.0
2019-07-31 15:45:00,39.09,39.25,39.05,39.13,1259089.0,29.8489,29.971,29.8183,29.8794,1259089.0
2019-07-31 15:50:00,39.14,39.14,38.96,38.99,911332.0,29.887,29.887,29.7496,29.7725,911332.0
2019-07-31 15:55:00,38.99,39.02,38.83,38.86,2719889.0,29.7725,29.7954,29.6503,29.6732,2719889.0
2019-08-01 09:30:00,38.31,38.62,38.21,38.25,1564834.0,29.5286,29.7675,29.4515,29.4823,1564834.0
2019-08-01 09:35:00,38.26,38.27,37.81,37.84,1519458.0,29.4901,29.4978,29.1432,29.1663,1519458.0
2019-08-01 09:40:00,37.85,37.91,37.68,37.8,1006563.0,29.174,29.2203,29.043,29.1355,1006563.0
2019-08-01 09:45:00,37.8,37.95,37.78,37.94,1044607.0,29.1355,29.2511,29.1201,29.2434,1044607.0
2019-08-01 09:50:00,37.94,38.0,37.87,37.9,500143.0,29.2434,29.2896,29.1894,29.2126,500143.0
2019-08-01 09:55:00,37.9,37.9,37.72,37.88,643125.0,29.2126,29.2126,29.0738,29.1972,643125.0
2019-08-01 10:00:00,37.88,37.92,37.79,37.9,636791.0,29.1972,29.228,29.1278,29.2126,636791.0
2019-08-01 10:05:00,37.9,37.98,37.88,37.9,609214.0,29.2126,29.2742,29.1972,29.2126,609214.0
2019-08-01 10:10:00,37.9,37.91,37.76,37.85,575289.0,29.2126,29.2203,29.1047,29.174,575289.0
2019-08-01 10:15:00,37.86,37.97,37.82,37.93,526761.0,29.1817,29.2665,29.1509,29.2357,526761.0
2019-08-01 10:20:00,37.92,37.97,37.84,37.85,450734.0,29.228,29.2665,29.1663,29.174,450734.0
2019-08-01 10:25:00,37.84,37.89,37.76,37.89,693371.0,29.1663,29.2049,29.1047,29.2049,693371.0
2019-08-01 10:30:00,37.89,37.97,37.87,37.92,586109.0,29.2049,29.2665,29.1894,29.228,586109.0
2019-08-01 10:35:00,37.92,37.94,37.88,37.9,474747.0,29.228,29.2434,29.1972,29.2126,474747.0
2019-08-01 10:40:00,37.91,37.93,37.85,37.91,526569.0,29.2203,29.2357,29.174,29.2203,526569.0
2019-08-01 10:45:00,37.91,37.95,37.85,37.86,617391.0,29.2203,29.2511,29.174,29.1817,617391.0
2019-08-01 10:50:00,37.86,37.95,37.83,37.95,422642.0,29.1817,29.2511,29.1586,29.2511,422642.0
2019-08-01 10:55:00,37.95,38.02,37.9,38.02,577666.0,29.2511,29.3051,29.2126,29.3051,577666.0
2019-08-01 11:00:00,38.02,38.19,38.02,38.05,738975.0,29.3051,29.4361,29.3051,29.3282,738975.0
2019-08-01 11:05:00,38.05,38.06,37.93,37.98,685129.0,29.3282,29.3359,29.2357,29.2742,685129.0
2019-08-01 11:10:00,37.99,38.15,37.98,38.13,438199.0,29.2819,29.4053,29.2742,29.3898,438199.0
2019-08-01 11:15:00,38.13,38.2,38.1,38.11,505525.0,29.3898,29.4438,29.3667,29.3744,505525.0
2019-08-01 11:20:00,38.11,38.2,38.09,38.19,471982.0,29.3744,29.4438,29.359,29.4361,471982.0
2019-08-01 11:25:00,38.19,38.24,38.18,38.24,478834.0,29.4361,29.4746,29.4284,29.4746,478834.0
2019-08-01 11:30:00,38.24,38.38,38.23,38.34,423053.0,29.4746,29.5825,29.4669,29.5517,423053.0
2019-08-01 11:35:00,38.35,38.37,38.26,38.29,536052.0,29.5594,29.5748,29.4901,29.5132,536052.0
2019-08-01 11:40:00,38.29,38.35,38.27,38.29,349487.0,29.5132,29.5594,29.4978,29.5132,349487.0
2019-08-01 11:45:00,38.29,38.29,38.23,38.23,356665.0,29.5132,29.5132,29.4669,29.4669,356665.0
2019-08-01 11:50:00,38.23,38.24,38.18,38.2,458768.0,29.4669,29.4746,29.4284,29.4438,458768.0
2019-08-01 11:55:00,38.2,38.23,38.12,38.15,737950.0,29.4438,29.4669,29.3821,29.4053,737950.0
2019-08-01 12:00:00,38.15,38.15,38.07,38.14,1037569.0,29.4053,29.4053,29.3436,29.3976,1037569.0
2019-08-01 12:05:00,38.14,38.14,38.02,38.02,331011.0,29.3976,29.3976,29.3051,29.3051,331011.0
2019-08-01 12:10:00,38.02,38.09,38.01,38.09,470342.0,29.3051,29.359,29.2974,29.359,470342.0
2019-08-01 12:15:00,38.09,38.13,38.07,38.12,249875.0,29.359,29.3898,29.3436,29.3821,249875.0
2019-08-01 12:20:00,38.12,38.15,38.03,38.03,569979.0,29.3821,29.4053,29.3128,29.3128,569979.0
2019-08-01 12:25:00,38.03,38.11,38.01,38.09,314530.0,29.3128,29.3744,29.2974,29.359,314530.0
2019-08-01 12:30:00,38.09,38.18,38.07,38.18,369063.0,29.359,29.4284,29.3436,29.4284,369063.0
2019-08-01 12:35:00,38.18,38.2,38.16,38.16,623510.0,29.4284,29.4438,29.413,29.413,623510.0
2019-08-01 12:40:00,38.16,38.17,38.14,38.15,297707.0,29.413,29.4207,29.3976,29.4053,297707.0
2019-08-01 12:45:00,38.15,38.2,38.14,38.2,809591.0,29.4053,29.4438,29.3976,29.4438,809591.0
2019-08-01 12:50:00,38.19,38.26,38.17,38.26,475527.0,29.4361,29.4901,29.4207,29.4901,475527.0
2019-08-01 12:55:00,38.25,38.29,38.23,38.24,298243.0,29.4823,29.5132,29.4669,29.4746,298243.0
2019-08-01 13:00:00,38.24,38.25,38.19,38.24,268572.0,29.4746,29.4823,29.4361,29.4746,268572.0
2019-08-01 13:05:00,38.25,38.26,38.2,38.2,285816.0,29.4823,29.4901,29.4438,29.4438,285816.0
2019-08-01 13:10:00,38.2,38.21,38.18,38.19,875622.0,29.4438,29.4515,29.4284,29.4361,875622.0
2019-08-01 13:15:00,38.19,38.3,38.18,38.3,519502.0,29.4361,29.5209,29.4284,29.5209,519502.0
2019-08-01 13:20:00,38.29,38.35,38.28,38.34,744088.0,29.5132,29.5594,29.5055,29.5517,744088.0
2019-08-01 13:25:00,38.34,38.37,38.09,38.13,724815.0,29.5517,29.5748,29.359,29.3898,724815.0
2019-08-01 13:30:00,38.12,38.34,38.11,38.27,906291.0,29.3821,29.5517,29.3744,29.4978,906291.0
2019-08-01 13:35:00,38.27,38.34,38.22,38.24,481803.0,29.4978,29.5517,29.4592,29.4746,481803.0
2019-08-01 13:40:00,38.24,38.35,38.18,38.18,472268.0,29.4746,29.5594,29.4284,29.4284,472268.0
2019-08-01 13:45:00,38.19,38.31,38.17,38.29,440165.0,29.4361,29.5286,29.4207,29.5132,440165.0
2019-08-01 13:50:00,38.29,38.32,38.14,38.16,557432.0,29.5132,29.5363,29.3976,29.413,557432.0
2019-08-01 13:55:00,38.16,38.21,38.14,38.19,497979.0,29.413,29.4515,29.3976,29.4361,497979.0
2019-08-01 14:00:00,38.19,38.22,38.13,38.14,617539.0,29.4361,29.4592,29.3898,29.3976,617539.0
2019-08-01 14:05:00,38.15,38.17,38.08,38.12,294212.0,29.4053,29.4207,29.3513,29.3821,294212.0
2019-08-01 14:10:00,38.12,38.26,38.06,38.25,324212.0,29.3821,29.4901,29.3359,29.4823,324212.0
2019-08-01 14:15:00,38.25,38.26,38.16,38.2,337040.0,29.4823,29.4901,29.413,29.4438,337040.0
2019-08-01 14:20:00,38.2,38.26,38.18,38.23,323434.0,29.4438,29.4901,29.4284,29.4669,323434.0
2019-08-01 14:25:00,38.23,38.26,38.18,38.2,330683.0,29.4669,29.4901,29.4284,29.4438,330683.0
2019-08-01 14:30:00,38.19,38.24,38.12,38.24,579646.0,29.4361,29.4746,29.3821,29.4746,579646.0
2019-08-01 14:35:00,38.24,38.24,38.15,38.16,288981.0,29.4746,29.4746,29.4053,29.413,288981.0
2019-08-01 14:40:00,38.15,38.21,38.14,38.18,486754.0,29.4053,29.4515,29.3976,29.4284,486754.0
2019-08-01 14:45:00,38.17,38.28,38.16,38.27,329369.0,29.4207,29.5055,29.413,29.4978,329369.0
2019-08-01 14:50:00,38.27,38.33,38.17,38.18,395047.0,29.4978,29.544,29.4207,29.4284,395047.0
2019-08-01 14:55:00,38.19,38.2,38.16,38.19,206224.0,29.4361,29.4438,29.413,29.4361,206224.0
2019-08-01 15:00:00,38.2,38.23,38.15,38.2,280500.0,29.4438,29.4669,29.4053,29.4438,280500.0
2019-08-01 15:05:00,38.2,38.22,38.17,38.18,220167.0,29.4438,29.4592,29.4207,29.4284,220167.0
2019-08-01 15:10:00,38.18,38.25,38.16,38.23,354335.0,29.4284,29.4823,29.413,29.4669,354335.0
2019-08-01 15:15:00,38.23,38.28,38.21,38.22,407681.0,29.4669,29.5055,29.4515,29.4592,407681.0
2019-08-01 15:20:00,38.22,38.3,38.22,38.3,326164.0,29.4592,29.5209,29.4592,29.5209,326164.0
2019-08-01 15:25:00,38.29,38.32,38.24,38.26,318180.0,29.5132,29.5363,29.4746,29.4901,318180.0
2019-08-01 15:30:00,38.27,38.29,38.21,38.23,398560.0,29.4978,29.5132,29.4515,29.4669,398560.0
2019-08-01 15:35:00,38.24,38.29,38.21,38.27,450080.0,29.4746,29.5132,29.4515,29.4978,450080.0
2019-08-01 15:40:00,38.27,38.29,38.24,38.27,775407.0,29.4978,29.5132,29.4746,29.4978,775407.0
2019-08-01 15:45:00,38.27,38.38,38.24,38.24,1114434.0,29.4978,29.5825,29.4746,29.4746,1114434.0
2019-08-01 15:50:00,38.25,38.25,38.16,38.2,1043400.0,29.4823,29.4823,29.413,29.4438,1043400.0
2019-08-01 15:55:00,38.19,38.3,38.19,38.25,1453228.0,29.4361,29.5209,29.4361,29.4823,1453228.0
2019-08-02 09:30:00,38.25,38.54,38.25,38.54,597685.0,29.4823,29.7059,29.4823,29.7059,597685.0
2019-08-02 09:35:00,38.53,38.54,38.33,38.36,552193.0,29.6982,29.7059,29.544,29.5671,552193.0
2019-08-02 09:40:00,38.37,38.46,38.34,38.43,368698.0,29.5748,29.6442,29.5517,29.6211,368698.0
2019-08-02 09:45:00,38.43,38.46,38.29,38.3,340180.0,29.6211,29.6442,29.5132,29.5209,340180.0
2019-08-02 09:50:00,38.3,38.35,38.23,38.33,253163.0,29.5209,29.5594,29.4669,29.544,253163.0
2019-08-02 09:55:00,38.32,38.33,38.24,38.25,242668.0,29.5363,29.544,29.4746,29.4823,242668.0
2019-08-02 10:00:00,38.25,38.32,38.25,38.27,251316.0,29.4823,29.5363,29.4823,29.4978,251316.0
2019-08-02 10:05:00,38.26,38.31,38.25,38.28,177944.0,29.4901,29.5286,29.4823,29.5055,177944.0
2019-08-02 10:10:00,38.27,38.28,38.19,38.25,448631.0,29.4978,29.5055,29.4361,29.4823,448631.0
2019-08-02 10:15:00,38.25,38.37,38.23,38.36,341710.0,29.4823,29.5748,29.4669,29.5671,341710.0
2019-08-02 10:20:00,38.36,38.42,38.35,38.39,260300.0,29.5671,29.6134,29.5594,29.5903,260300.0
2019-08-02 10:25:00,38.39,38.4,38.32,38.33,330720.0,29.5903,29.598,29.5363,29.544,330720.0
2019-08-02 10:30:00,38.33,38.34,38.22,38.23,235826.0,29.544,29.5517,29.4592,29.4669,235826.0
2019-08-02 10:35:00,38.24,38.26,38.18,38.18,208394.0,29.4746,29.4901,29.4284,29.4284,208394.0
2019-08-02 10:40:00,38.18,38.24,38.14,38.23,242228.0,29.4284,29.4746,29.3976,29.4669,242228.0
2019-08-02 10:45:00,38.23,38.29,38.21,38.26,165766.0,29.4669,29.5132,29.4515,29.4901,165766.0
2019-08-02 10:50:00,38.26,38.27,38.22,38.24,193698.0,29.4901,29.4978,29.4592,29.4746,193698.0
2019-08-02 10:55:00,38.24,38.3,38.22,38.23,192218.0,29.4746,29.5209,29.4592,29.4669,192218.0
2019-08-02 11:00:00,38.24,38.25,38.14,38.15,299638.0,29.4746,29.4823,29.3976,29.4053,299638.0
2019-08-02 11:05:00,38.15,38.19,38.07,38.09,280695.0,29.4053,29.4361,29.3436,29.359,280695.0
2019-08-02 11:10:00,38.09,38.16,38.09,38.12,239804.0,29.359,29.413,29.359,29.3821,239804.0
2019-08-02 11:15:00,38.13,38.19,38.12,38.17,201708.0,29.3898,29.4361,29.3821,29.4207,201708.0
2019-08-02 11:20:00,38.17,38.19,38.12,38.15,257592.0,29.4207,29.4361,29.3821,29.4053,257592.0
2019-08-02 11:25:00,38.15,38.18,38.1,38.12,280450.0,29.4053,29.4284,29.3667,29.3821,280450.0
2019-08-02 11:30:00,38.12,38.19,38.07,38.08,317795.0,29.3821,29.4361,29.3436,29.3513,317795.0
2019-08-02 11:35:00,38.09,38.09,38.01,38.02,233531.0,29.359,29.359,29.2974,29.3051,233531.0
2019-08-02 11:40:00,38.02,38.05,38.0,38.04,217104.0,29.3051,29.3282,29.2896,29.3205,217104.0
2019-08-02 11:45:00,38.04,38.06,38.01,38.05,220201.0,29.3205,29.3359,29.2974,29.3282,220201.0
2019-08-02 11:50:00,38.05,38.1,38.02,38.09,166362.0,29.3282,29.3667,29.3051,29.359,166362.0
2019-08-02 11:55:00,38.08,38.13,38.07,38.13,215462.0,29.3513,29.3898,29.3436,29.3898,215462.0
2019-08-02 12:00:00,38.13,38.15,38.1,38.12,252971.0,29.3898,29.4053,29.3667,29.3821,252971.0
2019-08-02 12:05:00,38.13,38.13,38.09,38.11,233423.0,29.3898,29.3898,29.359,29.3744,233423.0
2019-08-02 12:10:00,38.11,38.11,38.06,38.1,206780.0,29.3744,29.3744,29.3359,29.3667,206780.0
2019-08-02 12:15:00,38.1,38.11,38.07,38.09,184018.0,29.3667,29.3744,29.3436,29.359,184018.0
2019-08-02 12:20:00,38.09,38.09,38.05,38.06,235611.0,29.359,29.359,29.3282,29.3359,235611.0
2019-08-02 12:25:00,38.07,38.08,38.01,38.02,252473.0,29.3436,29.3513,29.2974,29.3051,252473.0
2019-08-02 12:30:00,38.02,38.04,38.01,38.02,180097.0,29.3051,29.3205,29.2974,29.3051,180097.0
2019-08-02 12:35:00,38.02,38.02,38.0,38.01,196213.0,29.3051,29.3051,29.2896,29.2974,196213.0
2019-08-02 12:40:00,38.01,38.02,37.96,38.0,211628.0,29.2974,29.3051,29.2588,29.2896,211628.0
2019-08-02 12:45:00,38.0,38.0,37.89,37.9,286976.0,29.2896,29.2896,29.2049,29.2126,286976.0
2019-08-02 12:50:00,37.91,37.93,37.86,37.91,236354.0,29.2203,29.2357,29.1817,29.2203,236354.0
2019-08-02 12:55:00,37.91,37.93,37.87,37.89,170545.0,29.2203,29.2357,29.1894,29.2049,170545.0
2019-08-02 13:00:00,37.88,37.89,37.81,37.86,260191.0,29.1972,29.2049,29.1432,29.1817,260191.0
2019-08-02 13:05:00,37.86,37.87,37.82,37.84,153132.0,29.1817,29.1894,29.1509,29.1663,153132.0
2019-08-02 13:10:00,37.83,37.86,37.81,37.84,170869.0,29.1586,29.1817,29.1432,29.1663,170869.0
2019-08-02 13:15:00,37.84,37.87,37.83,37.85,136490.0,29.1663,29.1894,29.1586,29.174,136490.0
2019-08-02 13:20:00,37.84,37.86,37.82,37.84,148806.0,29.1663,29.1817,29.1509,29.1663,148806.0
2019-08-02 13:25:00,37.84,37.85,37.81,37.83,192566.0,29.1663,29.174,29.1432,29.1586,192566.0
2019-08-02 13:30:00,37.83,37.85,37.78,37.79,376097.0,29.1586,29.174,29.1201,29.1278,376097.0
2019-08-02 13:35:00,37.79,37.8,37.75,37.78,207551.0,29.1278,29.1355,29.097,29.1201,207551.0
2019-08-02 13:40:00,37.78,37.82,37.77,37.8,155602.0,29.1201,29.1509,29.1124,29.1355,155602.0
2019-08-02 13:45:00,37.79,37.83,37.77,37.79,227924.0,29.1278,29.1586,29.1124,29.1278,227924.0
2019-08-02 13:50:00,37.78,37.8,37.77,37.8,264196.0,29.1201,29.1355,29.1124,29.1355,264196.0
2019-08-02 13:55:00,37.8,37.83,37.78,37.82,156011.0,29.1355,29.1586,29.1201,29.1509,156011.0
2019-08-02 14:00:00,37.81,37.85,37.8,37.85,206389.0,29.1432,29.174,29.1355,29.174,206389.0
2019-08-02 14:05:00,37.85,37.86,37.81,37.85,217977.0,29.174,29.1817,29.1432,29.174,217977.0
2019-08-02 14:10:00,37.86,37.87,37.83,37.86,246214.0,29.1817,29.1894,29.1586,29.1817,246214.0
2019-08-02 14:15:00,37.85,37.86,37.81,37.81,234632.0,29.174,29.1817,29.1432,29.1432,234632.0
2019-08-02 14:20:00,37.82,37.88,37.81,37.84,235442.0,29.1509,29.1972,29.1432,29.1663,235442.0
2019-08-02 14:25:00,37.84,37.85,37.81,37.84,196641.0,29.1663,29.174,29.1432,29.1663,196641.0
2019-08-02 14:30:00,37.84,37.88,37.83,37.85,275130.0,29.1663,29.1972,29.1586,29.174,275130.0
2019-08-02 14:35:00,37.86,37.88,37.84,37.87,376824.0,29.1817,29.1972,29.1663,29.1894,376824.0
2019-08-02 14:40:00,37.87,37.91,37.85,37.88,474047.0,29.1894,29.2203,29.174,29.1972,474047.0
2019-08-02 14:45:00,37.88,37.98,37.87,37.96,350050.0,29.1972,29.2742,29.1894,29.2588,350050.0
2019-08-02 14:50:00,37.95,37.97,37.91,37.92,242674.0,29.2511,29.2665,29.2203,29.228,242674.0
2019-08-02 14:55:00,37.92,37.97,37.91,37.97,185440.0,29.228,29.2665,29.2203,29.2665,185440.0
2019-08-02 15:00:00,37.97,37.99,37.94,37.96,243900.0,29.2665,29.2819,29.2434,29.2588,243900.0
2019-08-02 15:05:00,37.96,37.96,37.92,37.95,247683.0,29.2588,29.2588,29.228,29.2511,247683.0
2019-08-02 15:10:00,37.94,37.95,37.89,37.9,227105.0,29.2434,29.2511,29.2049,29.2126,227105.0
2019-08-02 15:15:00,37.9,37.95,37.89,37.9,253051.0,29.2126,29.2511,29.2049,29.2126,253051.0
2019-08-02 15:20:00,37.91,37.96,37.89,37.94,464508.0,29.2203,29.2588,29.2049,29.2434,464508.0
2019-08-02 15:25:00,37.94,38.03,37.93,38.02,463261.0,29.2434,29.3128,29.2357,29.3051,463261.0
2019-08-02 15:30:00,38.02,38.05,38.0,38.02,529007.0,29.3051,29.3282,29.2896,29.3051,529007.0
2019-08-02 15:35:00,38.03,38.19,38.02,38.17,800434.0,29.3128,29.4361,29.3051,29.4207,800434.0
2019-08-02 15:40:00,38.17,38.18,38.14,38.16,399927.0,29.4207,29.4284,29.3976,29.413,399927.0
2019-08-02 15:45:00,38.15,38.18,38.02,38.02,376961.0,29.4053,29.4284,29.3051,29.3051,376961.0
2019-08-02 15:50:00,38.02,38.05,37.92,37.95,738966.0,29.3051,29.3282,29.228,29.2511,738966.0
2019-08-02 15:55:00,37.94,38.02,37.92,38.0,1957394.0,29.2434,29.3051,29.228,29.2896,1957394.0
2019-08-05 09:30:00,37.76,37.83,37.4,37.58,1066903.0,29.1047,29.1586,28.8272,28.9659,1066903.0
2019-08-05 09:35:00,37.58,37.79,37.53,37.69,594688.0,28.9659,29.1278,28.9274,29.0507,594688.0
2019-08-05 09:40:00,37.69,37.7,37.42,37.48,469817.0,29.0507,29.0584,28.8426,28.8888,469817.0
2019-08-05 09:45:00,37.49,37.57,37.44,37.47,355453.0,28.8966,28.9582,28.858,28.8811,355453.0
2019-08-05 09:50:00,37.47,37.5,37.43,37.45,372519.0,28.8811,28.9043,28.8503,28.8657,372519.0
2019-08-05 09:55:00,37.46,37.5,37.43,37.48,296935.0,28.8734,28.9043,28.8503,28.8888,296935.0
2019-08-05 10:00:00,37.48,37.51,37.34,37.39,387309.0,28.8888,28.912,28.7809,28.8195,387309.0
2019-08-05 10:05:00,37.39,37.43,37.34,37.38,240659.0,28.8195,28.8503,28.7809,28.8118,240659.0
2019-08-05 10:10:00,37.38,37.42,37.32,37.33,574938.0,28.8118,28.8426,28.7655,28.7732,574938.0
2019-08-05 10:15:00,37.34,37.34,37.23,37.24,517789.0,28.7809,28.7809,28.6961,28.7039,517789.0
2019-08-05 10:20:00,37.24,37.28,37.2,37.23,648548.0,28.7039,28.7347,28.673,28.6961,648548.0
2019-08-05 10:25:00,37.23,37.29,37.2,37.29,523313.0,28.6961,28.7424,28.673,28.7424,523313.0
2019-08-05 10:30:00,37.28,37.3,37.22,37.23,418846.0,28.7347,28.7501,28.6884,28.6961,418846.0
2019-08-05 10:35:00,37.23,37.25,37.12,37.14,731179.0,28.6961,28.7116,28.6114,28.6268,731179.0
2019-08-05 10:40:00,37.13,37.16,37.07,37.09,417343.0,28.6191,28.6422,28.5728,28.5882,417343.0
2019-08-05 10:45:00,37.09,37.11,37.06,37.08,404892.0,28.5882,28.6037,28.5651,28.5805,404892.0
2019-08-05 10:50:00,37.08,37.17,37.05,37.17,511082.0,28.5805,28.6499,28.5574,28.6499,511082.0
2019-08-05 10:55:00,37.17,37.2,37.15,37.18,328594.0,28.6499,28.673,28.6345,28.6576,328594.0
2019-08-05 11:00:00,37.18,37.27,37.17,37.27,468790.0,28.6576,28.727,28.6499,28.727,468790.0
2019-08-05 11:05:00,37.27,37.33,37.26,37.29,242384.0,28.727,28.7732,28.7193,28.7424,242384.0
2019-08-05 11:10:00,37.29,37.31,37.27,37.3,305188.0,28.7424,28.7578,28.727,28.7501,305188.0
2019-08-05 11:15:00,37.3,37.31,37.27,37.3,206179.0,28.7501,28.7578,28.727,28.7501,206179.0
2019-08-05 11:20:00,37.3,37.36,37.28,37.28,309137.0,28.7501,28.7963,28.7347,28.7347,309137.0
2019-08-05 11:25:00,37.28,37.3,37.22,37.24,228811.0,28.7347,28.7501,28.6884,28.7039,228811.0
2019-08-05 11:30:00,37.23,37.27,37.16,37.16,236908.0,28.6961,28.727,28.6422,28.6422,236908.0
2019-08-05 11:35:00,37.17,37.17,37.1,37.12,249672.0,28.6499,28.6499,28.5959,28.6114,249672.0
2019-08-05 11:40:00,37.11,37.18,37.11,37.16,484443.0,28.6037,28.6576,28.6037,28.6422,484443.0
2019-08-05 11:45:00,37.16,37.22,37.15,37.2,223585.0,28.6422,28.6884,28.6345,28.673,223585.0
2019-08-05 11:50:00,37.2,37.2,37.08,37.13,365444.0,28.673,28.673,28.5805,28.6191,365444.0
2019-08-05 11:55:00,37.13,37.14,37.04,37.05,289172.0,28.6191,28.6268,28.5497,28.5574,289172.0
2019-08-05 12:00:00,37.05,37.05,36.98,37.01,445922.0,28.5574,28.5574,28.5035,28.5266,445922.0
2019-08-05 12:05:00,37.0,37.07,37.0,37.0,505929.0,28.5189,28.5728,28.5189,28.5189,505929.0
2019-08-05 12:10:00,37.01,37.01,36.96,36.97,404230.0,28.5266,28.5266,28.488,28.4957,404230.0
2019-08-05 12:15:00,36.97,37.05,36.96,37.05,216126.0,28.4957,28.5574,28.488,28.5574,216126.0
2019-08-05 12:20:00,37.05,37.11,37.04,37.05,186894.0,28.5574,28.6037,28.5497,28.5574,186894.0
2019-08-05 12:25:00,37.06,37.06,36.95,36.98,524815.0,28.5651,28.5651,28.4803,28.5035,524815.0
2019-08-05 12:30:00,36.98,37.02,36.97,36.98,155665.0,28.5035,28.5343,28.4957,28.5035,155665.0
2019-08-05 12:35:00,36.98,37.0,36.96,36.98,243000.0,28.5035,28.5189,28.488,28.5035,243000.0
2019-08-05 12:40:00,36.98,36.99,36.95,36.95,387721.0,28.5035,28.5112,28.4803,28.4803,387721.0
2019-08-05 12:45:00,36.95,37.0,36.92,36.92,493474.0,28.4803,28.5189,28.4572,28.4572,493474.0
2019-08-05 12:50:00,36.93,37.01,36.92,36.95,457675.0,28.4649,28.5266,28.4572,28.4803,457675.0
2019-08-05 12:55:00,36.95,36.95,36.81,36.89,485849.0,28.4803,28.4803,28.3724,28.4341,485849.0
2019-08-05 13:00:00,36.89,36.95,36.87,36.94,190205.0,28.4341,28.4803,28.4187,28.4726,190205.0
2019-08-05 13:05:00,36.95,36.95,36.9,36.91,213144.0,28.4803,28.4803,28.4418,28.4495,213144.0
2019-08-05 13:10:00,36.91,36.97,36.91,36.95,180849.0,28.4495,28.4957,28.4495,28.4803,180849.0
2019-08-05 13:15:00,36.94,36.98,36.93,36.95,251008.0,28.4726,28.5035,28.4649,28.4803,251008.0
2019-08-05 13:20:00,36.95,36.98,36.94,36.95,216601.0,28.4803,28.5035,28.4726,28.4803,216601.0
2019-08-05 13:25:00,36.95,36.95,36.9,36.93,369131.0,28.4803,28.4803,28.4418,28.4649,369131.0
2019-08-05 13:30:00,36.93,36.95,36.9,36.95,143971.0,28.4649,28.4803,28.4418,28.4803,143971.0
2019-08-05 13:35:00,36.95,37.02,36.94,36.98,468883.0,28.4803,28.5343,28.4726,28.5035,468883.0
2019-08-05 13:40:00,36.98,37.0,36.9,36.91,294312.0,28.5035,28.5189,28.4418,28.4495,294312.0
2019-08-05 13:45:00,36.9,36.92,36.87,36.91,179432.0,28.4418,28.4572,28.4187,28.4495,179432.0
2019-08-05 13:50:00,36.91,36.91,36.87,36.87,129372.0,28.4495,28.4495,28.4187,28.4187,129372.0
2019-08-05 13:55:00,36.88,36.89,36.84,36.85,163167.0,28.4264,28.4341,28.3955,28.4033,163167.0
2019-08-05 14:00:00,36.85,36.9,36.83,36.87,158492.0,28.4033,28.4418,28.3878,28.4187,158492.0
2019-08-05 14:05:00,36.87,36.91,36.84,36.86,302104.0,28.4187,28.4495,28.3955,28.411,302104.0
2019-08-05 14:10:00,36.85,36.9,36.84,36.88,317185.0,28.4033,28.4418,28.3955,28.4264,317185.0
2019-08-05 14:15:00,36.88,36.88,36.85,36.86,692238.0,28.4264,28.4264,28.4033,28.411,692238.0
2019-08-05 14:20:00,36.85,36.88,36.78,36.81,414287.0,28.4033,28.4264,28.3493,28.3724,414287.0
2019-08-05 14:25:00,36.8,36.82,36.7,36.7,341679.0,28.3647,28.3801,28.2876,28.2876,341679.0
2019-08-05 14:30:00,36.7,36.71,36.65,36.66,384370.0,28.2876,28.2953,28.2491,28.2568,384370.0
2019-08-05 14:35:00,36.66,36.68,36.59,36.6,413675.0,28.2568,28.2722,28.2028,28.2106,413675.0
2019-08-05 14:40:00,36.61,36.63,36.5,36.52,919910.0,28.2183,28.2337,28.1335,28.1489,919910.0
2019-08-05 14:45:00,36.53,36.61,36.49,36.59,689113.0,28.1566,28.2183,28.1258,28.2028,689113.0
2019-08-05 14:50:00,36.59,36.59,36.49,36.55,550818.0,28.2028,28.2028,28.1258,28.172,550818.0
2019-08-05 14:55:00,36.55,36.65,36.55,36.63,697496.0,28.172,28.2491,28.172,28.2337,697496.0
2019-08-05 15:00:00,36.63,36.67,36.5,36.52,501213.0,28.2337,28.2645,28.1335,28.1489,501213.0
2019-08-05 15:05:00,36.52,36.53,36.41,36.45,594152.0,28.1489,28.1566,28.0641,28.0949,594152.0
2019-08-05 15:10:00,36.45,36.67,36.44,36.67,442782.0,28.0949,28.2645,28.0872,28.2645,442782.0
2019-08-05 15:15:00,36.66,36.73,36.59,36.7,376452.0,28.2568,28.3108,28.2028,28.2876,376452.0
2019-08-05 15:20:00,36.71,36.77,36.68,36.71,529139.0,28.2953,28.3416,28.2722,28.2953,529139.0
2019-08-05 15:25:00,36.71,36.81,36.7,36.77,482631.0,28.2953,28.3724,28.2876,28.3416,482631.0
2019-08-05 15:30:00,36.76,36.85,36.69,36.83,601928.0,28.3339,28.4033,28.2799,28.3878,601928.0
2019-08-05 15:35:00,36.83,36.88,36.82,36.84,754897.0,28.3878,28.4264,28.3801,28.3955,754897.0
2019-08-05 15:40:00,36.85,36.96,36.84,36.92,801480.0,28.4033,28.488,28.3955,28.4572,801480.0
2019-08-05 15:45:00,36.91,37.0,36.89,36.91,1360792.0,28.4495,28.5189,28.4341,28.4495,1360792.0
2019-08-05 15:50:00,36.91,36.96,36.82,36.94,1383741.0,28.4495,28.488,28.3801,28.4726,1383741.0
2019-08-05 15:55:00,36.94,36.98,36.88,36.95,2498971.0,28.4726,28.5035,28.4264,28.4803,2498971.0
2019-08-06 09:30:00,37.19,37.19,36.98,36.98,896187.0,28.6653,28.6653,28.5035,28.5035,896187.0
2019-08-06 09:35:00,36.98,37.14,36.97,37.09,621338.0,28.5035,28.6268,28.4957,28.5882,621338.0
2019-08-06 09:40:00,37.1,37.27,37.09,37.22,497942.0,28.5959,28.727,28.5882,28.6884,497942.0
2019-08-06 09:45:00,37.23,37.31,37.13,37.13,539265.0,28.6961,28.7578,28.6191,28.6191,539265.0
2019-08-06 09:50:00,37.14,37.16,37.01,37.04,291756.0,28.6268,28.6422,28.5266,28.5497,291756.0
2019-08-06 09:55:00,37.03,37.07,36.95,36.97,515602.0,28.542,28.5728,28.4803,28.4957,515602.0
2019-08-06 10:00:00,36.97,37.03,36.96,36.98,399675.0,28.4957,28.542,28.488,28.5035,399675.0
2019-08-06 10:05:00,36.99,37.01,36.94,36.95,275486.0,28.5112,28.5266,28.4726,28.4803,275486.0
2019-08-06 10:10:00,36.95,36.96,36.73,36.74,793957.0,28.4803,28.488,28.3108,28.3185,793957.0
2019-08-06 10:15:00,36.73,36.78,36.7,36.76,246049.0,28.3108,28.3493,28.2876,28.3339,246049.0
2019-08-06 10:20:00,36.76,36.8,36.74,36.76,309231.0,28.3339,28.3647,28.3185,28.3339,309231.0
2019-08-06 10:25:00,36.76,36.76,36.68,36.7,429042.0,28.3339,28.3339,28.2722,28.2876,429042.0
2019-08-06 10:30:00,36.7,36.76,36.68,36.7,432944.0,28.2876,28.3339,28.2722,28.2876,432944.0
2019-08-06 10:35:00,36.7,36.76,36.68,36.76,377416.0,28.2876,28.3339,28.2722,28.3339,377416.0
2019-08-06 10:40:00,36.77,36.79,36.69,36.7,334486.0,28.3416,28.357,28.2799,28.2876,334486.0
2019-08-06 10:45:00,36.7,36.76,36.62,36.71,348101.0,28.2876,28.3339,28.226,28.2953,348101.0
2019-08-06 10:50:00,36.71,36.72,36.63,36.7,175994.0,28.2953,28.303,28.2337,28.2876,175994.0
2019-08-06 10:55:00,36.7,36.7,36.6,36.63,258697.0,28.2876,28.2876,28.2106,28.2337,258697.0
2019-08-06 11:00:00,36.63,36.64,36.58,36.6,287658.0,28.2337,28.2414,28.1951,28.2106,287658.0
2019-08-06 11:05:00,36.61,36.68,36.6,36.64,204878.0,28.2183,28.2722,28.2106,28.2414,204878.0
2019-08-06 11:10:00,36.64,36.64,36.48,36.52,568121.0,28.2414,28.2414,28.1181,28.1489,568121.0
2019-08-06 11:15:00,36.52,36.59,36.47,36.48,754192.0,28.1489,28.2028,28.1104,28.1181,754192.0
2019-08-06 11:20:00,36.48,36.59,36.47,36.59,479697.0,28.1181,28.2028,28.1104,28.2028,479697.0
2019-08-06 11:25:00,36.59,36.7,36.57,36.65,421464.0,28.2028,28.2876,28.1874,28.2491,421464.0
2019-08-06 11:30:00,36.65,36.7,36.61,36.69,637273.0,28.2491,28.2876,28.2183,28.2799,637273.0
2019-08-06 11:35:00,36.69,36.75,36.65,36.75,243525.0,28.2799,28.3262,28.2491,28.3262,243525.0
2019-08-06 11:40:00,36.74,36.79,36.68,36.7,238066.0,28.3185,28.357,28.2722,28.2876,238066.0
2019-08-06 11:45:00,36.7,36.77,36.69,36.75,141913.0,28.2876,28.3416,28.2799,28.3262,141913.0
2019-08-06 11:50:00,36.75,36.82,36.72,36.72,218868.0,28.3262,28.3801,28.303,28.303,218868.0
2019-08-06 11:55:00,36.73,36.8,36.71,36.79,185443.0,28.3108,28.3647,28.2953,28.357,185443.0
2019-08-06 12:00:00,36.79,36.9,36.79,36.88,267931.0,28.357,28.4418,28.357,28.4264,267931.0
2019-08-06 12:05:00,36.88,36.88,36.79,36.85,416364.0,28.4264,28.4264,28.357,28.4033,416364.0
2019-08-06 12:10:00,36.85,36.9,36.79,36.87,573832.0,28.4033,28.4418,28.357,28.4187,573832.0
2019-08-06 12:15:00,36.86,36.87,36.8,36.8,117270.0,28.411,28.4187,28.3647,28.3647,117270.0
2019-08-06 12:20:00,36.81,36.84,36.76,36.77,178492.0,28.3724,28.3955,28.3339,28.3416,178492.0
2019-08-06 12:25:00,36.77,36.79,36.74,36.76,121185.0,28.3416,28.357,28.3185,28.3339,121185.0
2019-08-06 12:30:00,36.75,36.84,36.73,36.84,167787.0,28.3262,28.3955,28.3108,28.3955,167787.0
2019-08-06 12:35:00,36.83,36.87,36.81,36.83,137986.0,28.3878,28.4187,28.3724,28.3878,137986.0
2019-08-06 12:40:00,36.82,36.84,36.81,36.83,67696.0,28.3801,28.3955,28.3724,28.3878,67696.0
2019-08-06 12:45:00,36.83,36.84,36.76,36.77,147670.0,28.3878,28.3955,28.3339,28.3416,147670.0
2019-08-06 12:50:00,36.77,36.78,36.75,36.77,77629.0,28.3416,28.3493,28.3262,28.3416,77629.0
2019-08-06 12:55:00,36.77,36.78,36.72,36.73,187990.0,28.3416,28.3493,28.303,28.3108,187990.0
2019-08-06 13:00:00,36.72,36.82,36.72,36.81,149659.0,28.303,28.3801,28.303,28.3724,149659.0
2019-08-06 13:05:00,36.81,36.87,36.8,36.85,169791.0,28.3724,28.4187,28.3647,28.4033,169791.0
2019-08-06 13:10:00,36.86,36.87,36.83,36.86,121143.0,28.411,28.4187,28.3878,28.411,121143.0
2019-08-06 13:15:00,36.86,36.92,36.85,36.91,118001.0,28.411,28.4572,28.4033,28.4495,118001.0
2019-08-06 13:20:00,36.91,36.95,36.88,36.95,135293.0,28.4495,28.4803,28.4264,28.4803,135293.0
2019-08-06 13:25:00,36.95,37.0,36.92,36.93,273304.0,28.4803,28.5189,28.4572,28.4649,273304.0
2019-08-06 13:30:00,36.93,36.96,36.91,36.95,195768.0,28.4649,28.488,28.4495,28.4803,195768.0
2019-08-06 13:35:00,36.95,36.95,36.9,36.93,264266.0,28.4803,28.4803,28.4418,28.4649,264266.0
2019-08-06 13:40:00,36.93,36.94,36.87,36.93,252440.0,28.4649,28.4726,28.4187,28.4649,252440.0
2019-08-06 13:45:00,36.92,36.93,36.87,36.9,174605.0,28.4572,28.4649,28.4187,28.4418,174605.0
2019-08-06 13:50:00,36.9,36.93,36.89,36.91,185578.0,28.4418,28.4649,28.4341,28.4495,185578.0
2019-08-06 13:55:00,36.91,36.93,36.89,36.9,116287.0,28.4495,28.4649,28.4341,28.4418,116287.0
2019-08-06 14:00:00,36.9,36.91,36.84,36.85,187088.0,28.4418,28.4495,28.3955,28.4033,187088.0
2019-08-06 14:05:00,36.85,36.86,36.81,36.86,118379.0,28.4033,28.411,28.3724,28.411,118379.0
2019-08-06 14:10:00,36.86,36.91,36.85,36.91,148789.0,28.411,28.4495,28.4033,28.4495,148789.0
2019-08-06 14:15:00,36.89,36.97,36.89,36.97,213781.0,28.4341,28.4957,28.4341,28.4957,213781.0
2019-08-06 14:20:00,36.97,36.97,36.9,36.91,259732.0,28.4957,28.4957,28.4418,28.4495,259732.0
2019-08-06 14:25:00,36.91,36.97,36.88,36.97,186437.0,28.4495,28.4957,28.4264,28.4957,186437.0
2019-08-06 14:30:00,36.97,36.98,36.94,36.95,373033.0,28.4957,28.5035,28.4726,28.4803,373033.0
2019-08-06 14:35:00,36.95,36.96,36.91,36.91,202586.0,28.4803,28.488,28.4495,28.4495,202586.0
2019-08-06 14:40:00,36.92,36.92,36.89,36.92,171048.0,28.4572,28.4572,28.4341,28.4572,171048.0
2019-08-06 14:45:00,36.91,36.92,36.81,36.83,316039.0,28.4495,28.4572,28.3724,28.3878,316039.0
2019-08-06 14:50:00,36.82,36.87,36.75,36.77,208283.0,28.3801,28.4187,28.3262,28.3416,208283.0
2019-08-06 14:55:00,36.77,36.81,36.76,36.8,174951.0,28.3416,28.3724,28.3339,28.3647,174951.0
2019-08-06 15:00:00,36.8,36.83,36.78,36.8,201930.0,28.3647,28.3878,28.3493,28.3647,201930.0
2019-08-06 15:05:00,36.8,36.86,36.79,36.83,201271.0,28.3647,28.411,28.357,28.3878,201271.0
2019-08-06 15:10:00,36.83,36.88,36.79,36.86,199975.0,28.3878,28.4264,28.357,28.411,199975.0
2019-08-06 15:15:00,36.87,36.88,36.83,36.85,249012.0,28.4187,28.4264,28.3878,28.4033,249012.0
2019-08-06 15:20:00,36.84,36.91,36.84,36.87,293755.0,28.3955,28.4495,28.3955,28.4187,293755.0
2019-08-06 15:25:00,36.88,36.88,36.81,36.87,294813.0,28.4264,28.4264,28.3724,28.4187,294813.0
2019-08-06 15:30:00,36.87,36.88,36.74,36.75,480152.0,28.4187,28.4264,28.3185,28.3262,480152.0
2019-08-06 15:35:00,36.75,36.78,36.72,36.78,522333.0,28.3262,28.3493,28.303,28.3493,522333.0
2019-08-06 15:40:00,36.78,36.87,36.77,36.84,421706.0,28.3493,28.4187,28.3416,28.3955,421706.0
2019-08-06 15:45:00,36.83,36.86,36.79,36.85,522470.0,28.3878,28.411,28.357,28.4033,522470.0
2019-08-06 15:50:00,36.85,36.94,36.84,36.93,614553.0,28.4033,28.4726,28.3955,28.4649,614553.0
2019-08-06 15:55:00,36.93,36.95,36.85,36.95,1216459.0,28.4649,28.4803,28.4033,28.4803,1216459.0
2019-08-07 09:30:00,36.65,36.67,36.34,36.36,744332.0,28.2491,28.2645,28.0102,28.0256,744332.0
2019-08-07 09:35:00,36.35,36.36,36.04,36.24,621591.0,28.0179,28.0256,27.7789,27.9331,621591.0
2019-08-07 09:40:00,36.24,36.25,36.08,36.11,447580.0,27.9331,27.9408,27.8098,27.8329,447580.0
2019-08-07 09:45:00,36.1,36.11,35.86,36.09,808000.0,27.8252,27.8329,27.6402,27.8175,808000.0
2019-08-07 09:50:00,36.08,36.34,36.06,36.24,486537.0,27.8098,28.0102,27.7943,27.9331,486537.0
2019-08-07 09:55:00,36.23,36.32,36.18,36.18,318962.0,27.9254,27.9947,27.8868,27.8868,318962.0
2019-08-07 10:00:00,36.17,36.21,36.06,36.15,340321.0,27.8791,27.91,27.7943,27.8637,340321.0
2019-08-07 10:05:00,36.15,36.22,36.11,36.2,339294.0,27.8637,27.9177,27.8329,27.9022,339294.0
2019-08-07 10:10:00,36.19,36.25,36.12,36.22,317595.0,27.8945,27.9408,27.8406,27.9177,317595.0
2019-08-07 10:15:00,36.22,36.32,36.18,36.25,310979.0,27.9177,27.9947,27.8868,27.9408,310979.0
2019-08-07 10:20:00,36.25,36.34,36.21,36.3,343951.0,27.9408,28.0102,27.91,27.9793,343951.0
2019-08-07 10:25:00,36.31,36.36,36.22,36.3,349424.0,27.987,28.0256,27.9177,27.9793,349424.0
2019-08-07 10:30:00,36.3,36.4,36.27,36.29,247073.0,27.9793,28.0564,27.9562,27.9716,247073.0
2019-08-07 10:35:00,36.28,36.4,36.27,36.39,220122.0,27.9639,28.0564,27.9562,28.0487,220122.0
2019-08-07 10:40:00,36.39,36.4,36.3,36.33,194098.0,28.0487,28.0564,27.9793,28.0024,194098.0
2019-08-07 10:45:00,36.33,36.39,36.3,36.39,173977.0,28.0024,28.0487,27.9793,28.0487,173977.0
2019-08-07 10:50:00,36.39,36.47,36.38,36.41,304090.0,28.0487,28.1104,28.041,28.0641,304090.0
2019-08-07 10:55:00,36.42,36.45,36.35,36.4,245783.0,28.0718,28.0949,28.0179,28.0564,245783.0
2019-08-07 11:00:00,36.41,36.41,36.2,36.23,390717.0,28.0641,28.0641,27.9022,27.9254,390717.0
2019-08-07 11:05:00,36.22,36.32,36.2,36.32,395877.0,27.9177,27.9947,27.9022,27.9947,395877.0
2019-08-07 11:10:00,36.32,36.41,36.3,36.35,276172.0,27.9947,28.0641,27.9793,28.0179,276172.0
2019-08-07 11:15:00,36.34,36.37,36.26,36.3,286357.0,28.0102,28.0333,27.9485,27.9793,286357.0
2019-08-07 11:20:00,36.3,36.38,36.29,36.36,479253.0,27.9793,28.041,27.9716,28.0256,479253.0
2019-08-07 11:25:00,36.36,36.39,36.32,36.38,310401.0,28.0256,28.0487,27.9947,28.041,310401.0
2019-08-07 11:30:00,36.38,36.39,36.31,36.38,449890.0,28.041,28.0487,27.987,28.041,449890.0
2019-08-07 11:35:00,36.38,36.43,36.36,36.39,294059.0,28.041,28.0795,28.0256,28.0487,294059.0
2019-08-07 11:40:00,36.39,36.4,36.34,36.38,311021.0,28.0487,28.0564,28.0102,28.041,311021.0
2019-08-07 11:45:00,36.38,36.39,36.35,36.36,274534.0,28.041,28.0487,28.0179,28.0256,274534.0
2019-08-07 11:50:00,36.36,36.37,36.27,36.32,188798.0,28.0256,28.0333,27.9562,27.9947,188798.0
2019-08-07 11:55:00,36.32,36.38,36.31,36.33,508457.0,27.9947,28.041,27.987,28.0024,508457.0
2019-08-07 12:00:00,36.33,36.35,36.25,36.26,182484.0,28.0024,28.0179,27.9408,27.9485,182484.0
2019-08-07 12:05:00,36.26,36.27,36.23,36.27,158777.0,27.9485,27.9562,27.9254,27.9562,158777.0
2019-08-07 12:10:00,36.27,36.3,36.23,36.28,215869.0,27.9562,27.9793,27.9254,27.9639,215869.0
2019-08-07 12:15:00,36.29,36.3,36.26,36.27,186362.0,27.9716,27.9793,27.9485,27.9562,186362.0
2019-08-07 12:20:00,36.26,36.27,36.2,36.22,232736.0,27.9485,27.9562,27.9022,27.9177,232736.0
2019-08-07 12:25:00,36.22,36.29,36.2,36.29,169080.0,27.9177,27.9716,27.9022,27.9716,169080.0
2019-08-07 12:30:00,36.29,36.37,36.27,36.35,304064.0,27.9716,28.0333,27.9562,28.0179,304064.0
2019-08-07 12:35:00,36.35,36.37,36.34,36.37,297298.0,28.0179,28.0333,28.0102,28.0333,297298.0
2019-08-07 12:40:00,36.37,36.42,36.36,36.41,287076.0,28.0333,28.0718,28.0256,28.0641,287076.0
2019-08-07 12:45:00,36.41,36.45,36.39,36.39,246064.0,28.0641,28.0949,28.0487,28.0487,246064.0
2019-08-07 12:50:00,36.39,36.44,36.38,36.44,331432.0,28.0487,28.0872,28.041,28.0872,331432.0
2019-08-07 12:55:00,36.43,36.5,36.42,36.5,287242.0,28.0795,28.1335,28.0718,28.1335,287242.0
2019-08-07 13:00:00,36.5,36.53,36.48,36.48,180997.0,28.1335,28.1566,28.1181,28.1181,180997.0
2019-08-07 13:05:00,36.48,36.49,36.44,36.48,198581.0,28.1181,28.1258,28.0872,28.1181,198581.0
2019-08-07 13:10:00,36.48,36.49,36.43,36.44,176810.0,28.1181,28.1258,28.0795,28.0872,176810.0
2019-08-07 13:15:00,36.44,36.46,36.42,36.45,143622.0,28.0872,28.1026,28.0718,28.0949,143622.0
2019-08-07 13:20:00,36.45,36.51,36.44,36.5,224533.0,28.0949,28.1412,28.0872,28.1335,224533.0
2019-08-07 13:25:00,36.5,36.53,36.47,36.49,189291.0,28.1335,28.1566,28.1104,28.1258,189291.0
2019-08-07 13:30:00,36.49,36.56,36.48,36.51,182903.0,28.1258,28.1797,28.1181,28.1412,182903.0
2019-08-07 13:35:00,36.52,36.56,36.5,36.55,89425.0,28.1489,28.1797,28.1335,28.172,89425.0
2019-08-07 13:40:00,36.55,36.57,36.53,36.56,125186.0,28.172,28.1874,28.1566,28.1797,125186.0
2019-08-07 13:45:00,36.55,36.6,36.54,36.6,159304.0,28.172,28.2106,28.1643,28.2106,159304.0
2019-08-07 13:50:00,36.6,36.63,36.58,36.61,257034.0,28.2106,28.2337,28.1951,28.2183,257034.0
2019-08-07 13:55:00,36.61,36.66,36.58,36.66,418423.0,28.2183,28.2568,28.1951,28.2568,418423.0
2019-08-07 14:00:00,36.65,36.69,36.65,36.69,399801.0,28.2491,28.2799,28.2491,28.2799,399801.0
2019-08-07 14:05:00,36.69,36.74,36.68,36.71,190469.0,28.2799,28.3185,28.2722,28.2953,190469.0
2019-08-07 14:10:00,36.72,36.72,36.61,36.62,169114.0,28.303,28.303,28.2183,28.226,169114.0
2019-08-07 14:15:00,36.62,36.63,36.46,36.47,244007.0,28.226,28.2337,28.1026,28.1104,244007.0
2019-08-07 14:20:00,36.48,36.51,36.45,36.45,241832.0,28.1181,28.1412,28.0949,28.0949,241832.0
2019-08-07 14:25:00,36.45,36.56,36.44,36.55,125959.0,28.0949,28.1797,28.0872,28.172,125959.0
2019-08-07 14:30:00,36.55,36.65,36.54,36.63,237937.0,28.172,28.2491,28.1643,28.2337,237937.0
2019-08-07 14:35:00,36.62,36.64,36.58,36.64,163277.0,28.226,28.2414,28.1951,28.2414,163277.0
2019-08-07 14:40:00,36.64,36.73,36.62,36.73,158058.0,28.2414,28.3108,28.226,28.3108,158058.0
2019-08-07 14:45:00,36.72,36.79,36.69,36.7,249681.0,28.303,28.357,28.2799,28.2876,249681.0
2019-08-07 14:50:00,36.7,36.75,36.69,36.74,157738.0,28.2876,28.3262,28.2799,28.3185,157738.0
2019-08-07 14:55:00,36.73,36.74,36.67,36.72,210004.0,28.3108,28.3185,28.2645,28.303,210004.0
2019-08-07 15:00:00,36.71,36.73,36.63,36.66,167625.0,28.2953,28.3108,28.2337,28.2568,167625.0
2019-08-07 15:05:00,36.66,36.71,36.63,36.64,171307.0,28.2568,28.2953,28.2337,28.2414,171307.0
2019-08-07 15:10:00,36.63,36.64,36.6,36.63,292445.0,28.2337,28.2414,28.2106,28.2337,292445.0
2019-08-07 15:15:00,36.63,36.65,36.59,36.65,379873.0,28.2337,28.2491,28.2028,28.2491,379873.0
2019-08-07 15:20:00,36.65,36.69,36.63,36.65,303554.0,28.2491,28.2799,28.2337,28.2491,303554.0
2019-08-07 15:25:00,36.65,36.67,36.62,36.67,278004.0,28.2491,28.2645,28.226,28.2645,278004.0
2019-08-07 15:30:00,36.66,36.71,36.65,36.67,310216.0,28.2568,28.2953,28.2491,28.2645,310216.0
2019-08-07 15:35:00,36.67,36.69,36.61,36.68,340748.0,28.2645,28.2799,28.2183,28.2722,340748.0
2019-08-07 15:40:00,36.68,36.68,36.58,36.64,393578.0,28.2722,28.2722,28.1951,28.2414,393578.0
2019-08-07 15:45:00,36.64,36.67,36.58,36.6,406900.0,28.2414,28.2645,28.1951,28.2106,406900.0
2019-08-07 15:50:00,36.6,36.64,36.57,36.62,427699.0,28.2106,28.2414,28.1874,28.226,427699.0
2019-08-07 15:55:00,36.61,36.68,36.57,36.58,1707353.0,28.2183,28.2722,28.1874,28.1951,1707353.0
2019-08-08 09:30:00,36.7,36.78,36.6,36.63,455657.0,28.2876,28.3493,28.2106,28.2337,455657.0
2019-08-08 09:35:00,36.65,36.74,36.62,36.7,249259.0,28.2491,28.3185,28.226,28.2876,249259.0
2019-08-08 09:40:00,36.7,36.91,36.7,36.88,483223.0,28.2876,28.4495,28.2876,28.4264,483223.0
2019-08-08 09:45:00,36.88,36.89,36.79,36.85,313480.0,28.4264,28.4341,28.357,28.4033,313480.0
2019-08-08 09:50:00,36.85,36.93,36.83,36.87,349387.0,28.4033,28.4649,28.3878,28.4187,349387.0
2019-08-08 09:55:00,36.86,36.93,36.83,36.85,282122.0,28.411,28.4649,28.3878,28.4033,282122.0
2019-08-08 10:00:00,36.85,36.93,36.83,36.84,285321.0,28.4033,28.4649,28.3878,28.3955,285321.0
2019-08-08 10:05:00,36.84,36.85,36.79,36.84,211956.0,28.3955,28.4033,28.357,28.3955,211956.0
2019-08-08 10:10:00,36.84,36.85,36.78,36.79,211649.0,28.3955,28.4033,28.3493,28.357,211649.0
2019-08-08 10:15:00,36.79,36.81,36.77,36.79,136697.0,28.357,28.3724,28.3416,28.357,136697.0
2019-08-08 10:20:00,36.79,36.8,36.71,36.71,177892.0,28.357,28.3647,28.2953,28.2953,177892.0
2019-08-08 10:25:00,36.71,36.74,36.71,36.72,188356.0,28.2953,28.3185,28.2953,28.303,188356.0
2019-08-08 10:30:00,36.73,36.78,36.71,36.73,194172.0,28.3108,28.3493,28.2953,28.3108,194172.0
2019-08-08 10:35:00,36.72,36.75,36.7,36.72,205710.0,28.303,28.3262,28.2876,28.303,205710.0
2019-08-08 10:40:00,36.72,36.76,36.71,36.72,218717.0,28.303,28.3339,28.2953,28.303,218717.0
2019-08-08 10:45:00,36.72,36.73,36.66,36.7,299036.0,28.303,28.3108,28.2568,28.2876,299036.0
2019-08-08 10:50:00,36.69,36.7,36.65,36.68,206572.0,28.2799,28.2876,28.2491,28.2722,206572.0
2019-08-08 10:55:00,36.68,36.68,36.64,36.67,205862.0,28.2722,28.2722,28.2414,28.2645,205862.0
2019-08-08 11:00:00,36.67,36.71,36.65,36.71,142558.0,28.2645,28.2953,28.2491,28.2953,142558.0
2019-08-08 11:05:00,36.71,36.72,36.65,36.67,229455.0,28.2953,28.303,28.2491,28.2645,229455.0
2019-08-08 11:10:00,36.68,36.7,36.66,36.66,129451.0,28.2722,28.2876,28.2568,28.2568,129451.0
2019-08-08 11:15:00,36.67,36.77,36.66,36.76,182742.0,28.2645,28.3416,28.2568,28.3339,182742.0
2019-08-08 11:20:00,36.76,36.79,36.75,36.78,193876.0,28.3339,28.357,28.3262,28.3493,193876.0
2019-08-08 11:25:00,36.78,36.79,36.75,36.77,237447.0,28.3493,28.357,28.3262,28.3416,237447.0
2019-08-08 11:30:00,36.78,36.81,36.77,36.8,153124.0,28.3493,28.3724,28.3416,28.3647,153124.0
2019-08-08 11:35:00,36.79,36.82,36.78,36.81,186390.0,28.357,28.3801,28.3493,28.3724,186390.0
2019-08-08 11:40:00,36.8,36.85,36.8,36.84,105903.0,28.3647,28.4033,28.3647,28.3955,105903.0
2019-08-08 11:45:00,36.83,36.84,36.75,36.76,230796.0,28.3878,28.3955,28.3262,28.3339,230796.0
2019-08-08 11:50:00,36.76,36.78,36.74,36.77,243856.0,28.3339,28.3493,28.3185,28.3416,243856.0
2019-08-08 11:55:00,36.78,36.8,36.74,36.75,189533.0,28.3493,28.3647,28.3185,28.3262,189533.0
2019-08-08 12:00:00,36.75,36.79,36.73,36.77,134325.0,28.3262,28.357,28.3108,28.3416,134325.0
2019-08-08 12:05:00,36.77,36.8,36.75,36.78,158605.0,28.3416,28.3647,28.3262,28.3493,158605.0
2019-08-08 12:10:00,36.77,36.82,36.77,36.79,96106.0,28.3416,28.3801,28.3416,28.357,96106.0
2019-08-08 12:15:00,36.8,36.84,36.79,36.83,144524.0,28.3647,28.3955,28.357,28.3878,144524.0
2019-08-08 12:20:00,36.84,36.85,36.79,36.81,225163.0,28.3955,28.4033,28.357,28.3724,225163.0
2019-08-08 12:25:00,36.81,36.83,36.81,36.82,154976.0,28.3724,28.3878,28.3724,28.3801,154976.0
2019-08-08 12:30:00,36.82,36.9,36.82,36.88,123688.0,28.3801,28.4418,28.3801,28.4264,123688.0
2019-08-08 12:35:00,36.88,36.89,36.83,36.84,113870.0,28.4264,28.4341,28.3878,28.3955,113870.0
2019-08-08 12:40:00,36.84,36.89,36.84,36.88,74788.0,28.3955,28.4341,28.3955,28.4264,74788.0
2019-08-08 12:45:00,36.88,36.9,36.86,36.89,98559.0,28.4264,28.4418,28.411,28.4341,98559.0
2019-08-08 12:50:00,36.89,36.9,36.87,36.87,199679.0,28.4341,28.4418,28.4187,28.4187,199679.0
2019-08-08 12:55:00,36.88,36.93,36.87,36.91,94911.0,28.4264,28.4649,28.4187,28.4495,94911.0
2019-08-08 13:00:00,36.91,36.93,36.89,36.92,64321.0,28.4495,28.4649,28.4341,28.4572,64321.0
2019-08-08 13:05:00,36.93,36.94,36.89,36.9,109686.0,28.4649,28.4726,28.4341,28.4418,109686.0
2019-08-08 13:10:00,36.91,36.94,36.9,36.93,75149.0,28.4495,28.4726,28.4418,28.4649,75149.0
2019-08-08 13:15:00,36.93,36.94,36.9,36.9,280925.0,28.4649,28.4726,28.4418,28.4418,280925.0
2019-08-08 13:20:00,36.9,36.94,36.86,36.9,213763.0,28.4418,28.4726,28.411,28.4418,213763.0
2019-08-08 13:25:00,36.9,36.91,36.86,36.87,109276.0,28.4418,28.4495,28.411,28.4187,109276.0
2019-08-08 13:30:00,36.87,36.9,36.86,36.88,68857.0,28.4187,28.4418,28.411,28.4264,68857.0
2019-08-08 13:35:00,36.88,36.91,36.87,36.88,110481.0,28.4264,28.4495,28.4187,28.4264,110481.0
2019-08-08 13:40:00,36.88,36.89,36.85,36.86,88590.0,28.4264,28.4341,28.4033,28.411,88590.0
2019-08-08 13:45:00,36.86,36.86,36.83,36.84,208557.0,28.411,28.411,28.3878,28.3955,208557.0
2019-08-08 13:50:00,36.85,36.88,36.83,36.88,144340.0,28.4033,28.4264,28.3878,28.4264,144340.0
2019-08-08 13:55:00,36.87,36.88,36.86,36.87,117881.0,28.4187,28.4264,28.411,28.4187,117881.0
2019-08-08 14:00:00,36.87,36.87,36.8,36.8,194205.0,28.4187,28.4187,28.3647,28.3647,194205.0
2019-08-08 14:05:00,36.8,36.81,36.76,36.79,282007.0,28.3647,28.3724,28.3339,28.357,282007.0
2019-08-08 14:10:00,36.79,36.81,36.77,36.8,179905.0,28.357,28.3724,28.3416,28.3647,179905.0
2019-08-08 14:15:00,36.8,36.81,36.76,36.77,195212.0,28.3647,28.3724,28.3339,28.3416,195212.0
2019-08-08 14:20:00,36.77,36.78,36.76,36.78,111307.0,28.3416,28.3493,28.3339,28.3493,111307.0
2019-08-08 14:25:00,36.78,36.78,36.7,36.75,273771.0,28.3493,28.3493,28.2876,28.3262,273771.0
2019-08-08 14:30:00,36.75,36.8,36.74,36.77,183927.0,28.3262,28.3647,28.3185,28.3416,183927.0
2019-08-08 14:35:00,36.77,36.79,36.76,36.79,155290.0,28.3416,28.357,28.3339,28.357,155290.0
2019-08-08 14:40:00,36.79,36.81,36.78,36.79,183226.0,28.357,28.3724,28.3493,28.357,183226.0
2019-08-08 14:45:00,36.79,36.8,36.74,36.76,183257.0,28.357,28.3647,28.3185,28.3339,183257.0
2019-08-08 14:50:00,36.75,36.77,36.74,36.76,225253.0,28.3262,28.3416,28.3185,28.3339,225253.0
2019-08-08 14:55:00,36.76,36.79,36.75,36.78,134647.0,28.3339,28.357,28.3262,28.3493,134647.0
2019-08-08 15:00:00,36.78,36.88,36.78,36.88,123968.0,28.3493,28.4264,28.3493,28.4264,123968.0
2019-08-08 15:05:00,36.88,36.88,36.86,36.88,168057.0,28.4264,28.4264,28.411,28.4264,168057.0
2019-08-08 15:10:00,36.88,36.88,36.84,36.85,141379.0,28.4264,28.4264,28.3955,28.4033,141379.0
2019-08-08 15:15:00,36.84,36.85,36.78,36.8,252278.0,28.3955,28.4033,28.3493,28.3647,252278.0
2019-08-08 15:20:00,36.8,36.81,36.72,36.73,405272.0,28.3647,28.3724,28.303,28.3108,405272.0
2019-08-08 15:25:00,36.73,36.79,36.72,36.77,265116.0,28.3108,28.357,28.303,28.3416,265116.0
2019-08-08 15:30:00,36.77,36.83,36.77,36.82,336108.0,28.3416,28.3878,28.3416,28.3801,336108.0
2019-08-08 15:35:00,36.82,36.87,36.81,36.86,352809.0,28.3801,28.4187,28.3724,28.411,352809.0
2019-08-08 15:40:00,36.86,36.92,36.86,36.91,444916.0,28.411,28.4572,28.411,28.4495,444916.0
2019-08-08 15:45:00,36.92,36.94,36.88,36.91,411824.0,28.4572,28.4726,28.4264,28.4495,411824.0
2019-08-08 15:50:00,36.91,36.95,36.89,36.91,442540.0,28.4495,28.4803,28.4341,28.4495,442540.0
2019-08-08 15:55:00,36.9,36.91,36.79,36.89,1343648.0,28.4418,28.4495,28.357,28.4341,1343648.0
2019-08-09 09:30:00,36.77,36.82,36.67,36.79,449990.0,28.3416,28.3801,28.2645,28.357,449990.0
2019-08-09 09:35:00,36.79,36.83,36.7,36.74,261019.0,28.357,28.3878,28.2876,28.3185,261019.0
2019-08-09 09:40:00,36.74,36.75,36.65,36.72,168180.0,28.3185,28.3262,28.2491,28.303,168180.0
2019-08-09 09:45:00,36.72,36.79,36.71,36.77,126407.0,28.303,28.357,28.2953,28.3416,126407.0
2019-08-09 09:50:00,36.77,36.77,36.68,36.7,71127.0,28.3416,28.3416,28.2722,28.2876,71127.0
2019-08-09 09:55:00,36.7,36.76,36.69,36.73,239893.0,28.2876,28.3339,28.2799,28.3108,239893.0
2019-08-09 10:00:00,36.75,36.76,36.64,36.72,204276.0,28.3262,28.3339,28.2414,28.303,204276.0
2019-08-09 10:05:00,36.72,36.72,36.59,36.59,158421.0,28.303,28.303,28.2028,28.2028,158421.0
2019-08-09 10:10:00,36.59,36.61,36.51,36.54,238490.0,28.2028,28.2183,28.1412,28.1643,238490.0
2019-08-09 10:15:00,36.54,36.57,36.51,36.54,213743.0,28.1643,28.1874,28.1412,28.1643,213743.0
2019-08-09 10:20:00,36.53,36.56,36.45,36.46,212646.0,28.1566,28.1797,28.0949,28.1026,212646.0
2019-08-09 10:25:00,36.47,36.54,36.43,36.5,297521.0,28.1104,28.1643,28.0795,28.1335,297521.0
2019-08-09 10:30:00,36.49,36.54,36.46,36.46,176789.0,28.1258,28.1643,28.1026,28.1026,176789.0
2019-08-09 10:35:00,36.46,36.5,36.45,36.47,175094.0,28.1026,28.1335,28.0949,28.1104,175094.0
2019-08-09 10:40:00,36.47,36.48,36.42,36.48,236291.0,28.1104,28.1181,28.0718,28.1181,236291.0
2019-08-09 10:45:00,36.48,36.5,36.45,36.47,119587.0,28.1181,28.1335,28.0949,28.1104,119587.0
2019-08-09 10:50:00,36.46,36.58,36.46,36.52,177153.0,28.1026,28.1951,28.1026,28.1489,177153.0
2019-08-09 10:55:00,36.52,36.56,36.52,36.54,145966.0,28.1489,28.1797,28.1489,28.1643,145966.0
2019-08-09 11:00:00,36.53,36.54,36.5,36.53,128137.0,28.1566,28.1643,28.1335,28.1566,128137.0
2019-08-09 11:05:00,36.52,36.53,36.44,36.45,150707.0,28.1489,28.1566,28.0872,28.0949,150707.0
2019-08-09 11:10:00,36.45,36.47,36.44,36.47,94710.0,28.0949,28.1104,28.0872,28.1104,94710.0
2019-08-09 11:15:00,36.46,36.48,36.45,36.46,88990.0,28.1026,28.1181,28.0949,28.1026,88990.0
2019-08-09 11:20:00,36.45,36.47,36.39,36.39,143338.0,28.0949,28.1104,28.0487,28.0487,143338.0
2019-08-09 11:25:00,36.39,36.39,36.31,36.33,216133.0,28.0487,28.0487,27.987,28.0024,216133.0
2019-08-09 11:30:00,36.33,36.35,36.28,36.3,410822.0,28.0024,28.0179,27.9639,27.9793,410822.0
2019-08-09 11:35:00,36.29,36.32,36.27,36.27,169471.0,27.9716,27.9947,27.9562,27.9562,169471.0
2019-08-09 11:40:00,36.27,36.28,36.24,36.26,352482.0,27.9562,27.9639,27.9331,27.9485,352482.0
2019-08-09 11:45:00,36.26,36.3,36.25,36.29,303433.0,27.9485,27.9793,27.9408,27.9716,303433.0
2019-08-09 11:50:00,36.28,36.31,36.26,36.26,152471.0,27.9639,27.987,27.9485,27.9485,152471.0
2019-08-09 11:55:00,36.26,36.27,36.18,36.22,244715.0,27.9485,27.9562,27.8868,27.9177,244715.0
2019-08-09 12:00:00,36.22,36.25,36.21,36.22,176794.0,27.9177,27.9408,27.91,27.9177,176794.0
2019-08-09 12:05:00,36.22,36.27,36.21,36.26,212038.0,27.9177,27.9562,27.91,27.9485,212038.0
2019-08-09 12:10:00,36.26,36.29,36.25,36.25,145344.0,27.9485,27.9716,27.9408,27.9408,145344.0
2019-08-09 12:15:00,36.26,36.26,36.13,36.13,342736.0,27.9485,27.9485,27.8483,27.8483,342736.0
2019-08-09 12:20:00,36.13,36.21,36.11,36.21,225183.0,27.8483,27.91,27.8329,27.91,225183.0
2019-08-09 12:25:00,36.2,36.21,36.17,36.2,195250.0,27.9022,27.91,27.8791,27.9022,195250.0
2019-08-09 12:30:00,36.2,36.2,36.12,36.13,256733.0,27.9022,27.9022,27.8406,27.8483,256733.0
2019-08-09 12:35:00,36.14,36.18,36.12,36.18,187141.0,27.856,27.8868,27.8406,27.8868,187141.0
2019-08-09 12:40:00,36.18,36.25,36.17,36.22,146727.0,27.8868,27.9408,27.8791,27.9177,146727.0
2019-08-09 12:45:00,36.22,36.23,36.2,36.21,140191.0,27.9177,27.9254,27.9022,27.91,140191.0
2019-08-09 12:50:00,36.21,36.33,36.19,36.33,316922.0,27.91,28.0024,27.8945,28.0024,316922.0
2019-08-09 12:55:00,36.33,36.36,36.22,36.23,343340.0,28.0024,28.0256,27.9177,27.9254,343340.0
2019-08-09 13:00:00,36.22,36.26,36.2,36.2,167979.0,27.9177,27.9485,27.9022,27.9022,167979.0
2019-08-09 13:05:00,36.2,36.28,36.2,36.27,155319.0,27.9022,27.9639,27.9022,27.9562,155319.0
2019-08-09 13:10:00,36.27,36.29,36.24,36.29,189931.0,27.9562,27.9716,27.9331,27.9716,189931.0
2019-08-09 13:15:00,36.29,36.38,36.27,36.37,149407.0,27.9716,28.041,27.9562,28.0333,149407.0
2019-08-09 13:20:00,36.37,36.4,36.32,36.33,198894.0,28.0333,28.0564,27.9947,28.0024,198894.0
2019-08-09 13:25:00,36.32,36.36,36.31,36.33,193711.0,27.9947,28.0256,27.987,28.0024,193711.0
2019-08-09 13:30:00,36.34,36.39,36.33,36.38,148784.0,28.0102,28.0487,28.0024,28.041,148784.0
2019-08-09 13:35:00,36.38,36.44,36.37,36.41,111170.0,28.041,28.0872,28.0333,28.0641,111170.0
2019-08-09 13:40:00,36.41,36.42,36.37,36.38,132306.0,28.0641,28.0718,28.0333,28.041,132306.0
2019-08-09 13:45:00,36.39,36.4,36.36,36.4,137822.0,28.0487,28.0564,28.0256,28.0564,137822.0
2019-08-09 13:50:00,36.39,36.44,36.37,36.41,76916.0,28.0487,28.0872,28.0333,28.0641,76916.0
2019-08-09 13:55:00,36.41,36.42,36.39,36.41,64117.0,28.0641,28.0718,28.0487,28.0641,64117.0
2019-08-09 14:00:00,36.41,36.41,36.37,36.38,107615.0,28.0641,28.0641,28.0333,28.041,107615.0
2019-08-09 14:05:00,36.38,36.42,36.38,36.41,152385.0,28.041,28.0718,28.041,28.0641,152385.0
2019-08-09 14:10:00,36.41,36.45,36.4,36.44,138058.0,28.0641,28.0949,28.0564,28.0872,138058.0
2019-08-09 14:15:00,36.45,36.46,36.43,36.45,120347.0,28.0949,28.1026,28.0795,28.0949,120347.0
2019-08-09 14:20:00,36.45,36.5,36.44,36.5,142128.0,28.0949,28.1335,28.0872,28.1335,142128.0
2019-08-09 14:25:00,36.5,36.52,36.49,36.49,121221.0,28.1335,28.1489,28.1258,28.1258,121221.0
2019-08-09 14:30:00,36.5,36.5,36.44,36.45,133469.0,28.1335,28.1335,28.0872,28.0949,133469.0
2019-08-09 14:35:00,36.44,36.45,36.37,36.39,148792.0,28.0872,28.0949,28.0333,28.0487,148792.0
2019-08-09 14:40:00,36.39,36.41,36.38,36.41,108634.0,28.0487,28.0641,28.041,28.0641,108634.0
2019-08-09 14:45:00,36.41,36.41,36.37,36.38,115068.0,28.0641,28.0641,28.0333,28.041,115068.0
2019-08-09 14:50:00,36.38,36.4,36.37,36.4,69704.0,28.041,28.0564,28.0333,28.0564,69704.0
2019-08-09 14:55:00,36.4,36.45,36.39,36.43,131328.0,28.0564,28.0949,28.0487,28.0795,131328.0
2019-08-09 15:00:00,36.42,36.48,36.41,36.47,103667.0,28.0718,28.1181,28.0641,28.1104,103667.0
2019-08-09 15:05:00,36.47,36.57,36.46,36.56,169450.0,28.1104,28.1874,28.1026,28.1797,169450.0
2019-08-09 15:10:00,36.55,36.57,36.52,36.52,225713.0,28.172,28.1874,28.1489,28.1489,225713.0
2019-08-09 15:15:00,36.52,36.53,36.45,36.48,213796.0,28.1489,28.1566,28.0949,28.1181,213796.0
2019-08-09 15:20:00,36.48,36.51,36.47,36.51,163614.0,28.1181,28.1412,28.1104,28.1412,163614.0
2019-08-09 15:25:00,36.51,36.52,36.48,36.51,187072.0,28.1412,28.1489,28.1181,28.1412,187072.0
2019-08-09 15:30:00,36.51,36.61,36.49,36.6,334768.0,28.1412,28.2183,28.1258,28.2106,334768.0
2019-08-09 15:35:00,36.6,36.66,36.58,36.64,270624.0,28.2106,28.2568,28.1951,28.2414,270624.0
2019-08-09 15:40:00,36.64,36.65,36.56,36.58,314341.0,28.2414,28.2491,28.1797,28.1951,314341.0
2019-08-09 15:45:00,36.58,36.58,36.51,36.51,423938.0,28.1951,28.1951,28.1412,28.1412,423938.0
2019-08-09 15:50:00,36.51,36.54,36.41,36.43,847869.0,28.1412,28.1643,28.0641,28.0795,847869.0
2019-08-09 15:55:00,36.43,36.44,36.31,36.34,1909070.0,28.0795,28.0872,27.987,28.0102,1909070.0
2019-08-12 09:30:00,36.31,36.32,36.06,36.06,626907.0,27.987,27.9947,27.7943,27.7943,626907.0
2019-08-12 09:35:00,36.06,36.08,35.75,35.83,642803.0,27.7943,27.8098,27.5554,27.6171,642803.0
2019-08-12 09:40:00,35.83,35.92,35.78,35.81,394097.0,27.6171,27.6864,27.5785,27.6016,394097.0
2019-08-12 09:45:00,35.82,35.92,35.82,35.88,324573.0,27.6093,27.6864,27.6093,27.6556,324573.0
2019-08-12 09:50:00,35.89,35.93,35.78,35.78,251027.0,27.6633,27.6941,27.5785,27.5785,251027.0
2019-08-12 09:55:00,35.79,35.87,35.76,35.77,371001.0,27.5862,27.6479,27.5631,27.5708,371001.0
2019-08-12 10:00:00,35.77,35.79,35.66,35.69,441375.0,27.5708,27.5862,27.486,27.5091,441375.0
2019-08-12 10:05:00,35.68,35.79,35.66,35.78,258720.0,27.5014,27.5862,27.486,27.5785,258720.0
2019-08-12 10:10:00,35.78,35.78,35.68,35.72,305747.0,27.5785,27.5785,27.5014,27.5323,305747.0
2019-08-12 10:15:00,35.72,35.77,35.7,35.77,391753.0,27.5323,27.5708,27.5169,27.5708,391753.0
2019-08-12 10:20:00,35.77,35.79,35.73,35.75,204636.0,27.5708,27.5862,27.54,27.5554,204636.0
2019-08-12 10:25:00,35.75,35.76,35.68,35.7,338547.0,27.5554,27.5631,27.5014,27.5169,338547.0
2019-08-12 10:30:00,35.7,35.77,35.69,35.71,266222.0,27.5169,27.5708,27.5091,27.5246,266222.0
2019-08-12 10:35:00,35.71,35.73,35.67,35.7,375830.0,27.5246,27.54,27.4937,27.5169,375830.0
2019-08-12 10:40:00,35.7,35.73,35.66,35.69,339488.0,27.5169,27.54,27.486,27.5091,339488.0
2019-08-12 10:45:00,35.69,35.7,35.62,35.63,293234.0,27.5091,27.5169,27.4552,27.4629,293234.0
2019-08-12 10:50:00,35.64,35.69,35.63,35.66,181785.0,27.4706,27.5091,27.4629,27.486,181785.0
2019-08-12 10:55:00,35.65,35.66,35.61,35.63,270672.0,27.4783,27.486,27.4475,27.4629,270672.0
2019-08-12 11:00:00,35.63,35.65,35.55,35.55,416476.0,27.4629,27.4783,27.4012,27.4012,416476.0
2019-08-12 11:05:00,35.56,35.64,35.53,35.59,529161.0,27.4089,27.4706,27.3858,27.4321,529161.0
2019-08-12 11:10:00,35.6,35.6,35.48,35.49,431343.0,27.4398,27.4398,27.3473,27.355,431343.0
2019-08-12 11:15:00,35.5,35.51,35.45,35.47,517608.0,27.3627,27.3704,27.3242,27.3396,517608.0
2019-08-12 11:20:00,35.47,35.51,35.46,35.48,484659.0,27.3396,27.3704,27.3319,27.3473,484659.0
2019-08-12 11:25:00,35.48,35.51,35.44,35.47,251373.0,27.3473,27.3704,27.3165,27.3396,251373.0
2019-08-12 11:30:00,35.46,35.48,35.41,35.44,498325.0,27.3319,27.3473,27.2933,27.3165,498325.0
2019-08-12 11:35:00,35.44,35.49,35.43,35.47,272129.0,27.3165,27.355,27.3087,27.3396,272129.0
2019-08-12 11:40:00,35.47,35.48,35.38,35.45,432062.0,27.3396,27.3473,27.2702,27.3242,432062.0
2019-08-12 11:45:00,35.44,35.49,35.44,35.48,285159.0,27.3165,27.355,27.3165,27.3473,285159.0
2019-08-12 11:50:00,35.48,35.53,35.47,35.51,229582.0,27.3473,27.3858,27.3396,27.3704,229582.0
2019-08-12 11:55:00,35.5,35.53,35.46,35.46,418996.0,27.3627,27.3858,27.3319,27.3319,418996.0
2019-08-12 12:00:00,35.46,35.47,35.39,35.41,267913.0,27.3319,27.3396,27.2779,27.2933,267913.0
2019-08-12 12:05:00,35.41,35.42,35.39,35.42,195185.0,27.2933,27.301,27.2779,27.301,195185.0
2019-08-12 12:10:00,35.42,35.46,35.41,35.44,231911.0,27.301,27.3319,27.2933,27.3165,231911.0
2019-08-12 12:15:00,35.44,35.46,35.41,35.45,172134.0,27.3165,27.3319,27.2933,27.3242,172134.0
2019-08-12 12:20:00,35.46,35.48,35.41,35.41,222319.0,27.3319,27.3473,27.2933,27.2933,222319.0
2019-08-12 12:25:00,35.41,35.42,35.3,35.38,322543.0,27.2933,27.301,27.2085,27.2702,322543.0
2019-08-12 12:30:00,35.38,35.39,35.34,35.35,213207.0,27.2702,27.2779,27.2394,27.2471,213207.0
2019-08-12 12:35:00,35.35,35.36,35.31,35.32,305187.0,27.2471,27.2548,27.2162,27.224,305187.0
2019-08-12 12:40:00,35.32,35.33,35.26,35.3,377866.0,27.224,27.2317,27.1777,27.2085,377866.0
2019-08-12 12:45:00,35.3,35.31,35.25,35.31,442520.0,27.2085,27.2162,27.17,27.2162,442520.0
2019-08-12 12:50:00,35.31,35.34,35.3,35.31,229400.0,27.2162,27.2394,27.2085,27.2162,229400.0
2019-08-12 12:55:00,35.31,35.31,35.25,35.26,241141.0,27.2162,27.2162,27.17,27.1777,241141.0
2019-08-12 13:00:00,35.27,35.27,35.19,35.24,451745.0,27.1854,27.1854,27.1238,27.1623,451745.0
2019-08-12 13:05:00,35.25,35.28,35.21,35.23,591723.0,27.17,27.1931,27.1392,27.1546,591723.0
2019-08-12 13:10:00,35.23,35.25,35.22,35.25,136321.0,27.1546,27.17,27.1469,27.17,136321.0
2019-08-12 13:15:00,35.24,35.25,35.16,35.18,619016.0,27.1623,27.17,27.1006,27.116,619016.0
2019-08-12 13:20:00,35.18,35.21,35.17,35.19,772153.0,27.116,27.1392,27.1083,27.1238,772153.0
2019-08-12 13:25:00,35.19,35.2,35.13,35.13,369031.0,27.1238,27.1315,27.0775,27.0775,369031.0
2019-08-12 13:30:00,35.14,35.16,35.11,35.14,444245.0,27.0852,27.1006,27.0621,27.0852,444245.0
2019-08-12 13:35:00,35.14,35.16,35.1,35.12,338906.0,27.0852,27.1006,27.0544,27.0698,338906.0
2019-08-12 13:40:00,35.12,35.13,35.08,35.09,434695.0,27.0698,27.0775,27.039,27.0467,434695.0
2019-08-12 13:45:00,35.09,35.11,35.08,35.08,198841.0,27.0467,27.0621,27.039,27.039,198841.0
2019-08-12 13:50:00,35.09,35.09,35.05,35.07,435089.0,27.0467,27.0467,27.0158,27.0313,435089.0
2019-08-12 13:55:00,35.07,35.11,35.06,35.1,367768.0,27.0313,27.0621,27.0236,27.0544,367768.0
2019-08-12 14:00:00,35.09,35.1,35.07,35.08,554722.0,27.0467,27.0544,27.0313,27.039,554722.0
2019-08-12 14:05:00,35.08,35.08,35.03,35.05,632789.0,27.039,27.039,27.0004,27.0158,632789.0
2019-08-12 14:10:00,35.05,35.07,35.04,35.05,1041040.0,27.0158,27.0313,27.0081,27.0158,1041040.0
2019-08-12 14:15:00,35.06,35.07,35.03,35.06,406291.0,27.0236,27.0313,27.0004,27.0236,406291.0
2019-08-12 14:20:00,35.07,35.07,34.98,34.99,817189.0,27.0313,27.0313,26.9619,26.9696,817189.0
2019-08-12 14:25:00,34.98,35.03,34.98,35.0,454424.0,26.9619,27.0004,26.9619,26.9773,454424.0
2019-08-12 14:30:00,35.0,35.01,34.93,34.97,453092.0,26.9773,26.985,26.9234,26.9542,453092.0
2019-08-12 14:35:00,34.97,34.99,34.93,34.94,268753.0,26.9542,26.9696,26.9234,26.9311,268753.0
2019-08-12 14:40:00,34.93,34.94,34.81,34.84,692531.0,26.9234,26.9311,26.8309,26.854,692531.0
2019-08-12 14:45:00,34.83,34.91,34.78,34.8,1010660.0,26.8463,26.9079,26.8077,26.8232,1010660.0
2019-08-12 14:50:00,34.81,34.89,34.79,34.85,655215.0,26.8309,26.8925,26.8154,26.8617,655215.0
2019-08-12 14:55:00,34.85,34.92,34.81,34.92,1363471.0,26.8617,26.9156,26.8309,26.9156,1363471.0
2019-08-12 15:00:00,34.91,35.04,34.89,35.04,1129723.0,26.9079,27.0081,26.8925,27.0081,1129723.0
2019-08-12 15:05:00,35.04,35.16,35.0,35.07,1009181.0,27.0081,27.1006,26.9773,27.0313,1009181.0
2019-08-12 15:10:00,35.07,35.17,35.05,35.16,395245.0,27.0313,27.1083,27.0158,27.1006,395245.0
2019-08-12 15:15:00,35.16,35.25,35.12,35.21,930035.0,27.1006,27.17,27.0698,27.1392,930035.0
2019-08-12 15:20:00,35.21,35.26,35.18,35.26,1191646.0,27.1392,27.1777,27.116,27.1777,1191646.0
2019-08-12 15:25:00,35.25,35.43,35.25,35.42,805870.0,27.17,27.3087,27.17,27.301,805870.0
2019-08-12 15:30:00,35.41,35.52,35.41,35.47,826987.0,27.2933,27.3781,27.2933,27.3396,826987.0
2019-08-12 15:35:00,35.47,35.49,35.42,35.48,108490.0,27.3396,27.355,27.301,27.3473,108490.0
2019-08-12 15:40:00,35.48,35.53,35.48,35.52,108515.0,27.3473,27.3858,27.3473,27.3781,108515.0
2019-08-12 15:45:00,35.52,35.52,35.43,35.51,194697.0,27.3781,27.3781,27.3087,27.3704,194697.0
2019-08-12 15:50:00,35.52,35.55,35.5,35.55,483005.0,27.3781,27.4012,27.3627,27.4012,483005.0
2019-08-12 15:55:00,35.54,35.56,35.35,35.39,683202.0,27.3935,27.4089,27.2471,27.2779,683202.0
2019-08-13 09:30:00,35.43,35.48,35.35,35.37,1136060.0,27.3087,27.3473,27.2471,27.2625,1136060.0
2019-08-13 09:35:00,35.36,35.44,35.31,35.41,440490.0,27.2548,27.3165,27.2162,27.2933,440490.0
2019-08-13 09:40:00,35.41,35.42,35.31,35.39,301957.0,27.2933,27.301,27.2162,27.2779,301957.0
2019-08-13 09:45:00,35.4,35.7,35.34,35.57,932641.0,27.2856,27.5169,27.2394,27.4167,932641.0
2019-08-13 09:50:00,35.58,35.68,35.45,35.65,834245.0,27.4244,27.5014,27.3242,27.4783,834245.0
2019-08-13 09:55:00,35.66,35.76,35.64,35.75,619583.0,27.486,27.5631,27.4706,27.5554,619583.0
2019-08-13 10:00:00,35.75,35.76,35.65,35.68,437696.0,27.5554,27.5631,27.4783,27.5014,437696.0
2019-08-13 10:05:00,35.67,35.68,35.5,35.56,526320.0,27.4937,27.5014,27.3627,27.4089,526320.0
2019-08-13 10:10:00,35.55,35.61,35.54,35.61,368484.0,27.4012,27.4475,27.3935,27.4475,368484.0
2019-08-13 10:15:00,35.61,35.71,35.59,35.71,406108.0,27.4475,27.5246,27.4321,27.5246,406108.0
2019-08-13 10:20:00,35.71,35.74,35.66,35.7,341747.0,27.5246,27.5477,27.486,27.5169,341747.0
2019-08-13 10:25:00,35.7,35.76,35.66,35.69,429637.0,27.5169,27.5631,27.486,27.5091,429637.0
2019-08-13 10:30:00,35.7,35.7,35.59,35.6,333314.0,27.5169,27.5169,27.4321,27.4398,333314.0
2019-08-13 10:35:00,35.61,35.62,35.57,35.57,231883.0,27.4475,27.4552,27.4167,27.4167,231883.0
2019-08-13 10:40:00,35.57,35.6,35.5,35.6,343685.0,27.4167,27.4398,27.3627,27.4398,343685.0
2019-08-13 10:45:00,35.6,35.66,35.59,35.64,496218.0,27.4398,27.486,27.4321,27.4706,496218.0
2019-08-13 10:50:00,35.65,35.66,35.59,35.65,323634.0,27.4783,27.486,27.4321,27.4783,323634.0
2019-08-13 10:55:00,35.64,35.66,35.6,35.61,340903.0,27.4706,27.486,27.4398,27.4475,340903.0
2019-08-13 11:00:00,35.62,35.65,35.59,35.65,297483.0,27.4552,27.4783,27.4321,27.4783,297483.0
2019-08-13 11:05:00,35.65,35.74,35.64,35.72,310587.0,27.4783,27.5477,27.4706,27.5323,310587.0
2019-08-13 11:10:00,35.73,35.75,35.69,35.73,212075.0,27.54,27.5554,27.5091,27.54,212075.0
2019-08-13 11:15:00,35.73,35.74,35.6,35.61,504480.0,27.54,27.5477,27.4398,27.4475,504480.0
2019-08-13 11:20:00,35.61,35.67,35.59,35.6,239562.0,27.4475,27.4937,27.4321,27.4398,239562.0
2019-08-13 11:25:00,35.6,35.66,35.58,35.64,345749.0,27.4398,27.486,27.4244,27.4706,345749.0
2019-08-13 11:30:00,35.63,35.68,35.6,35.62,201237.0,27.4629,27.5014,27.4398,27.4552,201237.0
2019-08-13 11:35:00,35.63,35.69,35.61,35.68,142223.0,27.4629,27.5091,27.4475,27.5014,142223.0
2019-08-13 11:40:00,35.68,35.71,35.66,35.7,129342.0,27.5014,27.5246,27.486,27.5169,129342.0
2019-08-13 11:45:00,35.7,35.74,35.68,35.74,160597.0,27.5169,27.5477,27.5014,27.5477,160597.0
2019-08-13 11:50:00,35.74,35.75,35.68,35.69,174826.0,27.5477,27.5554,27.5014,27.5091,174826.0
2019-08-13 11:55:00,35.7,35.73,35.68,35.72,155509.0,27.5169,27.54,27.5014,27.5323,155509.0
2019-08-13 12:00:00,35.72,35.75,35.7,35.73,177948.0,27.5323,27.5554,27.5169,27.54,177948.0
2019-08-13 12:05:00,35.74,35.75,35.71,35.75,145201.0,27.5477,27.5554,27.5246,27.5554,145201.0
2019-08-13 12:10:00,35.75,35.76,35.72,35.74,205058.0,27.5554,27.5631,27.5323,27.5477,205058.0
2019-08-13 12:15:00,35.73,35.76,35.7,35.71,236689.0,27.54,27.5631,27.5169,27.5246,236689.0
2019-08-13 12:20:00,35.7,35.77,35.69,35.75,250688.0,27.5169,27.5708,27.5091,27.5554,250688.0
2019-08-13 12:25:00,35.74,35.75,35.7,35.72,169201.0,27.5477,27.5554,27.5169,27.5323,169201.0
2019-08-13 12:30:00,35.73,35.74,35.71,35.73,133285.0,27.54,27.5477,27.5246,27.54,133285.0
2019-08-13 12:35:00,35.73,35.75,35.72,35.73,126985.0,27.54,27.5554,27.5323,27.54,126985.0
2019-08-13 12:40:00,35.73,35.74,35.7,35.74,113672.0,27.54,27.5477,27.5169,27.5477,113672.0
2019-08-13 12:45:00,35.73,35.78,35.73,35.77,139849.0,27.54,27.5785,27.54,27.5708,139849.0
2019-08-13 12:50:00,35.77,35.8,35.76,35.77,711666.0,27.5708,27.5939,27.5631,27.5708,711666.0
2019-08-13 12:55:00,35.77,35.79,35.73,35.79,143586.0,27.5708,27.5862,27.54,27.5862,143586.0
2019-08-13 13:00:00,35.79,35.81,35.74,35.8,158465.0,27.5862,27.6016,27.5477,27.5939,158465.0
2019-08-13 13:05:00,35.79,35.8,35.73,35.73,178210.0,27.5862,27.5939,27.54,27.54,178210.0
2019-08-13 13:10:00,35.73,35.76,35.68,35.69,416729.0,27.54,27.5631,27.5014,27.5091,416729.0
2019-08-13 13:15:00,35.69,35.69,35.54,35.59,623532.0,27.5091,27.5091,27.3935,27.4321,623532.0
2019-08-13 13:20:00,35.59,35.64,35.53,35.58,645019.0,27.4321,27.4706,27.3858,27.4244,645019.0
2019-08-13 13:25:00,35.58,35.62,35.55,35.61,371484.0,27.4244,27.4552,27.4012,27.4475,371484.0
2019-08-13 13:30:00,35.61,35.62,35.51,35.52,278588.0,27.4475,27.4552,27.3704,27.3781,278588.0
2019-08-13 13:35:00,35.52,35.57,35.5,35.51,353425.0,27.3781,27.4167,27.3627,27.3704,353425.0
2019-08-13 13:40:00,35.51,35.57,35.5,35.57,339984.0,27.3704,27.4167,27.3627,27.4167,339984.0
2019-08-13 13:45:00,35.56,35.57,35.51,35.52,316968.0,27.4089,27.4167,27.3704,27.3781,316968.0
2019-08-13 13:50:00,35.52,35.57,35.51,35.52,328811.0,27.3781,27.4167,27.3704,27.3781,328811.0
2019-08-13 13:55:00,35.52,35.54,35.48,35.52,385249.0,27.3781,27.3935,27.3473,27.3781,385249.0
2019-08-13 14:00:00,35.52,35.53,35.49,35.52,378848.0,27.3781,27.3858,27.355,27.3781,378848.0
2019-08-13 14:05:00,35.52,35.55,35.49,35.49,444188.0,27.3781,27.4012,27.355,27.355,444188.0
2019-08-13 14:10:00,35.49,35.51,35.47,35.51,374729.0,27.355,27.3704,27.3396,27.3704,374729.0
2019-08-13 14:15:00,35.51,35.55,35.5,35.51,313372.0,27.3704,27.4012,27.3627,27.3704,313372.0
2019-08-13 14:20:00,35.51,35.52,35.44,35.5,510989.0,27.3704,27.3781,27.3165,27.3627,510989.0
2019-08-13 14:25:00,35.49,35.53,35.47,35.48,336706.0,27.355,27.3858,27.3396,27.3473,336706.0
2019-08-13 14:30:00,35.47,35.49,35.43,35.49,492531.0,27.3396,27.355,27.3087,27.355,492531.0
2019-08-13 14:35:00,35.48,35.49,35.41,35.47,360165.0,27.3473,27.355,27.2933,27.3396,360165.0
2019-08-13 14:40:00,35.46,35.47,35.4,35.42,364036.0,27.3319,27.3396,27.2856,27.301,364036.0
2019-08-13 14:45:00,35.42,35.45,35.39,35.43,426077.0,27.301,27.3242,27.2779,27.3087,426077.0
2019-08-13 14:50:00,35.42,35.43,35.37,35.37,366117.0,27.301,27.3087,27.2625,27.2625,366117.0
2019-08-13 14:55:00,35.38,35.38,35.33,35.34,571418.0,27.2702,27.2702,27.2317,27.2394,571418.0
2019-08-13 15:00:00,35.34,35.38,35.31,35.32,416140.0,27.2394,27.2702,27.2162,27.224,416140.0
2019-08-13 15:05:00,35.32,35.33,35.27,35.33,633725.0,27.224,27.2317,27.1854,27.2317,633725.0
2019-08-13 15:10:00,35.32,35.33,35.26,35.32,524608.0,27.224,27.2317,27.1777,27.224,524608.0
2019-08-13 15:15:00,35.32,35.33,35.28,35.28,382986.0,27.224,27.2317,27.1931,27.1931,382986.0
2019-08-13 15:20:00,35.28,35.36,35.28,35.32,826151.0,27.1931,27.2548,27.1931,27.224,826151.0
2019-08-13 15:25:00,35.32,35.34,35.24,35.3,681627.0,27.224,27.2394,27.1623,27.2085,681627.0
2019-08-13 15:30:00,35.3,35.3,35.25,35.26,691412.0,27.2085,27.2085,27.17,27.1777,691412.0
2019-08-13 15:35:00,35.26,35.34,35.26,35.34,784787.0,27.1777,27.2394,27.1777,27.2394,784787.0
2019-08-13 15:40:00,35.34,35.34,35.26,35.27,761704.0,27.2394,27.2394,27.1777,27.1854,761704.0
2019-08-13 15:45:00,35.27,35.29,35.17,35.18,1167153.0,27.1854,27.2008,27.1083,27.116,1167153.0
2019-08-13 15:50:00,35.18,35.22,35.15,35.21,1580216.0,27.116,27.1469,27.0929,27.1392,1580216.0
2019-08-13 15:55:00,35.2,35.21,35.15,35.2,2764577.0,27.1315,27.1392,27.0929,27.1315,2764577.0
2019-08-14 09:30:00,34.93,34.98,34.67,34.73,960079.0,26.9234,26.9619,26.723,26.7692,960079.0
2019-08-14 09:35:00,34.73,34.8,34.65,34.76,369977.0,26.7692,26.8232,26.7075,26.7923,369977.0
2019-08-14 09:40:00,34.76,34.8,34.62,34.64,464957.0,26.7923,26.8232,26.6844,26.6998,464957.0
2019-08-14 09:45:00,34.65,34.71,34.61,34.69,361810.0,26.7075,26.7538,26.6767,26.7384,361810.0
2019-08-14 09:50:00,34.68,34.76,34.65,34.73,329532.0,26.7307,26.7923,26.7075,26.7692,329532.0
2019-08-14 09:55:00,34.73,34.84,34.71,34.83,1378696.0,26.7692,26.854,26.7538,26.8463,1378696.0
2019-08-14 10:00:00,34.83,34.86,34.76,34.8,1012105.0,26.8463,26.8694,26.7923,26.8232,1012105.0
2019-08-14 10:05:00,34.8,34.92,34.76,34.87,442783.0,26.8232,26.9156,26.7923,26.8771,442783.0
2019-08-14 10:10:00,34.86,34.91,34.84,34.86,347500.0,26.8694,26.9079,26.854,26.8694,347500.0
2019-08-14 10:15:00,34.86,34.9,34.76,34.77,451809.0,26.8694,26.9002,26.7923,26.8,451809.0
2019-08-14 10:20:00,34.77,34.84,34.73,34.83,312863.0,26.8,26.854,26.7692,26.8463,312863.0
2019-08-14 10:25:00,34.82,34.94,34.81,34.91,365218.0,26.8386,26.9311,26.8309,26.9079,365218.0
2019-08-14 10:30:00,34.91,34.92,34.78,34.81,419273.0,26.9079,26.9156,26.8077,26.8309,419273.0
2019-08-14 10:35:00,34.82,34.85,34.78,34.8,388794.0,26.8386,26.8617,26.8077,26.8232,388794.0
2019-08-14 10:40:00,34.8,34.88,34.78,34.85,338821.0,26.8232,26.8848,26.8077,26.8617,338821.0
2019-08-14 10:45:00,34.85,34.85,34.75,34.76,374415.0,26.8617,26.8617,26.7846,26.7923,374415.0
2019-08-14 10:50:00,34.76,34.82,34.71,34.8,251937.0,26.7923,26.8386,26.7538,26.8232,251937.0
2019-08-14 10:55:00,34.8,34.88,34.76,34.77,228914.0,26.8232,26.8848,26.7923,26.8,228914.0
2019-08-14 11:00:00,34.77,34.82,34.76,34.77,402775.0,26.8,26.8386,26.7923,26.8,402775.0
2019-08-14 11:05:00,34.77,34.79,34.74,34.75,383423.0,26.8,26.8154,26.7769,26.7846,383423.0
2019-08-14 11:10:00,34.75,34.75,34.63,34.63,350860.0,26.7846,26.7846,26.6921,26.6921,350860.0
2019-08-14 11:15:00,34.63,34.66,34.6,34.61,299851.0,26.6921,26.7152,26.669,26.6767,299851.0
2019-08-14 11:20:00,34.61,34.66,34.61,34.65,280462.0,26.6767,26.7152,26.6767,26.7075,280462.0
2019-08-14 11:25:00,34.66,34.72,34.64,34.68,208144.0,26.7152,26.7615,26.6998,26.7307,208144.0
2019-08-14 11:30:00,34.68,34.72,34.67,34.7,254508.0,26.7307,26.7615,26.723,26.7461,254508.0
2019-08-14 11:35:00,34.71,34.72,34.64,34.66,234788.0,26.7538,26.7615,26.6998,26.7152,234788.0
2019-08-14 11:40:00,34.65,34.74,34.64,34.72,407229.0,26.7075,26.7769,26.6998,26.7615,407229.0
2019-08-14 11:45:00,34.72,34.73,34.6,34.62,283236.0,26.7615,26.7692,26.669,26.6844,283236.0
2019-08-14 11:50:00,34.61,34.65,34.56,34.59,329231.0,26.6767,26.7075,26.6382,26.6613,329231.0
2019-08-14 11:55:00,34.58,34.59,34.51,34.53,225553.0,26.6536,26.6613,26.5996,26.615,225553.0
2019-08-14 12:00:00,34.53,34.54,34.5,34.52,261429.0,26.615,26.6227,26.5919,26.6073,261429.0
2019-08-14 12:05:00,34.52,34.55,34.5,34.54,250029.0,26.6073,26.6305,26.5919,26.6227,250029.0
2019-08-14 12:10:00,34.54,34.64,34.54,34.64,209231.0,26.6227,26.6998,26.6227,26.6998,209231.0
2019-08-14 12:15:00,34.64,34.64,34.59,34.62,166890.0,26.6998,26.6998,26.6613,26.6844,166890.0
2019-08-14 12:20:00,34.62,34.64,34.57,34.61,167383.0,26.6844,26.6998,26.6459,26.6767,167383.0
2019-08-14 12:25:00,34.61,34.62,34.55,34.58,219261.0,26.6767,26.6844,26.6305,26.6536,219261.0
2019-08-14 12:30:00,34.58,34.65,34.57,34.61,161281.0,26.6536,26.7075,26.6459,26.6767,161281.0
2019-08-14 12:35:00,34.61,34.61,34.56,34.59,201830.0,26.6767,26.6767,26.6382,26.6613,201830.0
2019-08-14 12:40:00,34.59,34.61,34.53,34.57,177998.0,26.6613,26.6767,26.615,26.6459,177998.0
2019-08-14 12:45:00,34.57,34.57,34.52,34.52,187684.0,26.6459,26.6459,26.6073,26.6073,187684.0
2019-08-14 12:50:00,34.53,34.54,34.49,34.51,324473.0,26.615,26.6227,26.5842,26.5996,324473.0
2019-08-14 12:55:00,34.51,34.52,34.49,34.51,334244.0,26.5996,26.6073,26.5842,26.5996,334244.0
2019-08-14 13:00:00,34.52,34.56,34.44,34.51,283308.0,26.6073,26.6382,26.5457,26.5996,283308.0
2019-08-14 13:05:00,34.51,34.54,34.46,34.52,200652.0,26.5996,26.6227,26.5611,26.6073,200652.0
2019-08-14 13:10:00,34.53,34.57,34.51,34.55,164254.0,26.615,26.6459,26.5996,26.6305,164254.0
2019-08-14 13:15:00,34.55,34.57,34.5,34.5,176676.0,26.6305,26.6459,26.5919,26.5919,176676.0
2019-08-14 13:20:00,34.51,34.63,34.5,34.63,191436.0,26.5996,26.6921,26.5919,26.6921,191436.0
2019-08-14 13:25:00,34.63,34.74,34.62,34.67,255204.0,26.6921,26.7769,26.6844,26.723,255204.0
2019-08-14 13:30:00,34.67,34.7,34.66,34.69,184764.0,26.723,26.7461,26.7152,26.7384,184764.0
2019-08-14 13:35:00,34.68,34.77,34.67,34.7,296352.0,26.7307,26.8,26.723,26.7461,296352.0
2019-08-14 13:40:00,34.71,34.73,34.68,34.7,233536.0,26.7538,26.7692,26.7307,26.7461,233536.0
2019-08-14 13:45:00,34.69,34.7,34.65,34.68,193332.0,26.7384,26.7461,26.7075,26.7307,193332.0
2019-08-14 13:50:00,34.68,34.69,34.63,34.63,206022.0,26.7307,26.7384,26.6921,26.6921,206022.0
2019-08-14 13:55:00,34.63,34.64,34.57,34.61,186688.0,26.6921,26.6998,26.6459,26.6767,186688.0
2019-08-14 14:00:00,34.6,34.61,34.55,34.56,184790.0,26.669,26.6767,26.6305,26.6382,184790.0
2019-08-14 14:05:00,34.55,34.56,34.5,34.54,200647.0,26.6305,26.6382,26.5919,26.6227,200647.0
2019-08-14 14:10:00,34.55,34.58,34.53,34.55,155055.0,26.6305,26.6536,26.615,26.6305,155055.0
2019-08-14 14:15:00,34.55,34.58,34.54,34.55,154191.0,26.6305,26.6536,26.6227,26.6305,154191.0
2019-08-14 14:20:00,34.55,34.56,34.5,34.5,168048.0,26.6305,26.6382,26.5919,26.5919,168048.0
2019-08-14 14:25:00,34.51,34.54,34.47,34.47,219475.0,26.5996,26.6227,26.5688,26.5688,219475.0
2019-08-14 14:30:00,34.48,34.49,34.41,34.42,222928.0,26.5765,26.5842,26.5225,26.5303,222928.0
2019-08-14 14:35:00,34.41,34.42,34.38,34.4,235754.0,26.5225,26.5303,26.4994,26.5148,235754.0
2019-08-14 14:40:00,34.39,34.4,34.35,34.38,285997.0,26.5071,26.5148,26.4763,26.4994,285997.0
2019-08-14 14:45:00,34.38,34.44,34.37,34.44,305492.0,26.4994,26.5457,26.4917,26.5457,305492.0
2019-08-14 14:50:00,34.43,34.46,34.41,34.44,191870.0,26.538,26.5611,26.5225,26.5457,191870.0
2019-08-14 14:55:00,34.44,34.45,34.41,34.42,188969.0,26.5457,26.5534,26.5225,26.5303,188969.0
2019-08-14 15:00:00,34.42,34.54,34.39,34.51,387360.0,26.5303,26.6227,26.5071,26.5996,387360.0
2019-08-14 15:05:00,34.51,34.52,34.45,34.5,399423.0,26.5996,26.6073,26.5534,26.5919,399423.0
2019-08-14 15:10:00,34.5,34.52,34.43,34.43,263715.0,26.5919,26.6073,26.538,26.538,263715.0
2019-08-14 15:15:00,34.43,34.44,34.34,34.38,366117.0,26.538,26.5457,26.4686,26.4994,366117.0
2019-08-14 15:20:00,34.38,34.38,34.26,34.27,401888.0,26.4994,26.4994,26.4069,26.4146,401888.0
2019-08-14 15:25:00,34.28,34.43,34.27,34.38,524154.0,26.4223,26.538,26.4146,26.4994,524154.0
2019-08-14 15:30:00,34.37,34.37,34.23,34.33,657543.0,26.4917,26.4917,26.3838,26.4609,657543.0
2019-08-14 15:35:00,34.34,34.37,34.27,34.34,596273.0,26.4686,26.4917,26.4146,26.4686,596273.0
2019-08-14 15:40:00,34.34,34.34,34.23,34.26,733648.0,26.4686,26.4686,26.3838,26.4069,733648.0
2019-08-14 15:45:00,34.26,34.35,34.25,34.3,809009.0,26.4069,26.4763,26.3992,26.4378,809009.0
2019-08-14 15:50:00,34.3,34.37,34.27,34.34,976967.0,26.4378,26.4917,26.4146,26.4686,976967.0
2019-08-14 15:55:00,34.34,34.35,34.2,34.23,1707282.0,26.4686,26.4763,26.3607,26.3838,1707282.0
2019-08-15 09:30:00,34.3,34.36,34.24,34.33,708981.0,26.4378,26.484,26.3915,26.4609,708981.0
2019-08-15 09:35:00,34.32,34.35,34.21,34.3,310486.0,26.4532,26.4763,26.3684,26.4378,310486.0
2019-08-15 09:40:00,34.3,34.38,34.26,34.3,272400.0,26.4378,26.4994,26.4069,26.4378,272400.0
2019-08-15 09:45:00,34.3,34.36,34.25,34.34,255720.0,26.4378,26.484,26.3992,26.4686,255720.0
2019-08-15 09:50:00,34.34,34.36,34.27,34.36,318436.0,26.4686,26.484,26.4146,26.484,318436.0
2019-08-15 09:55:00,34.36,34.37,34.22,34.25,339551.0,26.484,26.4917,26.3761,26.3992,339551.0
2019-08-15 10:00:00,34.25,34.31,34.17,34.18,256661.0,26.3992,26.4455,26.3376,26.3453,256661.0
2019-08-15 10:05:00,34.18,34.22,34.12,34.21,215434.0,26.3453,26.3761,26.299,26.3684,215434.0
2019-08-15 10:10:00,34.2,34.32,34.19,34.3,298692.0,26.3607,26.4532,26.353,26.4378,298692.0
2019-08-15 10:15:00,34.3,34.33,34.23,34.25,321117.0,26.4378,26.4609,26.3838,26.3992,321117.0
2019-08-15 10:20:00,34.25,34.25,34.16,34.2,254515.0,26.3992,26.3992,26.3299,26.3607,254515.0
2019-08-15 10:25:00,34.2,34.22,34.11,34.11,312232.0,26.3607,26.3761,26.2913,26.2913,312232.0
2019-08-15 10:30:00,34.1,34.14,34.05,34.13,307189.0,26.2836,26.3144,26.2451,26.3067,307189.0
2019-08-15 10:35:00,34.13,34.17,34.1,34.13,309666.0,26.3067,26.3376,26.2836,26.3067,309666.0
2019-08-15 10:40:00,34.13,34.18,34.09,34.18,186336.0,26.3067,26.3453,26.2759,26.3453,186336.0
2019-08-15 10:45:00,34.18,34.23,34.1,34.1,301470.0,26.3453,26.3838,26.2836,26.2836,301470.0
2019-08-15 10:50:00,34.11,34.2,34.09,34.14,218491.0,26.2913,26.3607,26.2759,26.3144,218491.0
2019-08-15 10:55:00,34.15,34.15,34.03,34.06,231606.0,26.3221,26.3221,26.2297,26.2528,231606.0
2019-08-15 11:00:00,34.05,34.08,34.03,34.05,198548.0,26.2451,26.2682,26.2297,26.2451,198548.0
2019-08-15 11:05:00,34.05,34.07,33.97,34.0,454672.0,26.2451,26.2605,26.1834,26.2065,454672.0
2019-08-15 11:10:00,34.0,34.02,33.98,34.0,277873.0,26.2065,26.2219,26.1911,26.2065,277873.0
2019-08-15 11:15:00,34.0,34.04,33.97,34.0,316446.0,26.2065,26.2374,26.1834,26.2065,316446.0
2019-08-15 11:20:00,34.0,34.12,33.98,34.1,400845.0,26.2065,26.299,26.1911,26.2836,400845.0
2019-08-15 11:25:00,34.09,34.17,34.09,34.15,200567.0,26.2759,26.3376,26.2759,26.3221,200567.0
2019-08-15 11:30:00,34.15,34.16,34.12,34.12,151396.0,26.3221,26.3299,26.299,26.299,151396.0
2019-08-15 11:35:00,34.13,34.15,34.11,34.15,164596.0,26.3067,26.3221,26.2913,26.3221,164596.0
2019-08-15 11:40:00,34.14,34.15,34.13,34.14,212486.0,26.3144,26.3221,26.3067,26.3144,212486.0
2019-08-15 11:45:00,34.13,34.14,34.08,34.08,187157.0,26.3067,26.3144,26.2682,26.2682,187157.0
2019-08-15 11:50:00,34.09,34.12,34.05,34.07,116496.0,26.2759,26.299,26.2451,26.2605,116496.0
2019-08-15 11:55:00,34.06,34.12,34.05,34.12,245410.0,26.2528,26.299,26.2451,26.299,245410.0
2019-08-15 12:00:00,34.12,34.14,34.08,34.14,162404.0,26.299,26.3144,26.2682,26.3144,162404.0
2019-08-15 12:05:00,34.14,34.2,34.12,34.15,429359.0,26.3144,26.3607,26.299,26.3221,429359.0
2019-08-15 12:10:00,34.14,34.17,34.12,34.12,187926.0,26.3144,26.3376,26.299,26.299,187926.0
2019-08-15 12:15:00,34.13,34.18,34.12,34.17,244949.0,26.3067,26.3453,26.299,26.3376,244949.0
2019-08-15 12:20:00,34.16,34.19,34.15,34.18,180514.0,26.3299,26.353,26.3221,26.3453,180514.0
2019-08-15 12:25:00,34.17,34.22,34.14,34.16,157708.0,26.3376,26.3761,26.3144,26.3299,157708.0
2019-08-15 12:30:00,34.16,34.22,34.15,34.19,125825.0,26.3299,26.3761,26.3221,26.353,125825.0
2019-08-15 12:35:00,34.19,34.21,34.17,34.18,217280.0,26.353,26.3684,26.3376,26.3453,217280.0
2019-08-15 12:40:00,34.18,34.22,34.16,34.21,213071.0,26.3453,26.3761,26.3299,26.3684,213071.0
2019-08-15 12:45:00,34.22,34.22,34.16,34.2,145660.0,26.3761,26.3761,26.3299,26.3607,145660.0
2019-08-15 12:50:00,34.19,34.23,34.16,34.17,191581.0,26.353,26.3838,26.3299,26.3376,191581.0
2019-08-15 12:55:00,34.17,34.23,34.17,34.2,203171.0,26.3376,26.3838,26.3376,26.3607,203171.0
2019-08-15 13:00:00,34.21,34.28,34.2,34.27,282737.0,26.3684,26.4223,26.3607,26.4146,282737.0
2019-08-15 13:05:00,34.26,34.34,34.25,34.31,159737.0,26.4069,26.4686,26.3992,26.4455,159737.0
2019-08-15 13:10:00,34.31,34.32,34.3,34.31,390011.0,26.4455,26.4532,26.4378,26.4455,390011.0
2019-08-15 13:15:00,34.3,34.35,34.29,34.33,195507.0,26.4378,26.4763,26.4301,26.4609,195507.0
2019-08-15 13:20:00,34.34,34.35,34.3,34.3,174537.0,26.4686,26.4763,26.4378,26.4378,174537.0
2019-08-15 13:25:00,34.3,34.32,34.29,34.3,315581.0,26.4378,26.4532,26.4301,26.4378,315581.0
2019-08-15 13:30:00,34.3,34.34,34.3,34.34,118510.0,26.4378,26.4686,26.4378,26.4686,118510.0
2019-08-15 13:35:00,34.34,34.34,34.29,34.33,352405.0,26.4686,26.4686,26.4301,26.4609,352405.0
2019-08-15 13:40:00,34.33,34.34,34.3,34.31,225755.0,26.4609,26.4686,26.4378,26.4455,225755.0
2019-08-15 13:45:00,34.3,34.32,34.17,34.24,1278371.0,26.4378,26.4532,26.3376,26.3915,1278371.0
2019-08-15 13:50:00,34.25,34.25,34.13,34.16,217260.0,26.3992,26.3992,26.3067,26.3299,217260.0
2019-08-15 13:55:00,34.16,34.19,34.13,34.18,304035.0,26.3299,26.353,26.3067,26.3453,304035.0
2019-08-15 14:00:00,34.17,34.24,34.13,34.18,268070.0,26.3376,26.3915,26.3067,26.3453,268070.0
2019-08-15 14:05:00,34.18,34.28,34.17,34.26,200533.0,26.3453,26.4223,26.3376,26.4069,200533.0
2019-08-15 14:10:00,34.26,34.36,34.26,34.29,424617.0,26.4069,26.484,26.4069,26.4301,424617.0
2019-08-15 14:15:00,34.29,34.29,34.24,34.26,260089.0,26.4301,26.4301,26.3915,26.4069,260089.0
2019-08-15 14:20:00,34.25,34.34,34.25,34.3,216456.0,26.3992,26.4686,26.3992,26.4378,216456.0
2019-08-15 14:25:00,34.3,34.32,34.27,34.28,267571.0,26.4378,26.4532,26.4146,26.4223,267571.0
2019-08-15 14:30:00,34.28,34.3,34.23,34.29,148104.0,26.4223,26.4378,26.3838,26.4301,148104.0
2019-08-15 14:35:00,34.29,34.3,34.25,34.28,168715.0,26.4301,26.4378,26.3992,26.4223,168715.0
2019-08-15 14:40:00,34.28,34.31,34.26,34.3,180309.0,26.4223,26.4455,26.4069,26.4378,180309.0
2019-08-15 14:45:00,34.3,34.35,34.28,34.33,236613.0,26.4378,26.4763,26.4223,26.4609,236613.0
2019-08-15 14:50:00,34.33,34.35,34.29,34.34,271471.0,26.4609,26.4763,26.4301,26.4686,271471.0
2019-08-15 14:55:00,34.34,34.35,34.32,34.34,209442.0,26.4686,26.4763,26.4532,26.4686,209442.0
2019-08-15 15:00:00,34.34,34.42,34.34,34.4,238077.0,26.4686,26.5303,26.4686,26.5148,238077.0
2019-08-15 15:05:00,34.4,34.43,34.38,34.41,207486.0,26.5148,26.538,26.4994,26.5225,207486.0
2019-08-15 15:10:00,34.4,34.42,34.33,34.38,252911.0,26.5148,26.5303,26.4609,26.4994,252911.0
2019-08-15 15:15:00,34.38,34.38,34.35,34.37,173977.0,26.4994,26.4994,26.4763,26.4917,173977.0
2019-08-15 15:20:00,34.38,34.39,34.36,34.38,210541.0,26.4994,26.5071,26.484,26.4994,210541.0
2019-08-15 15:25:00,34.38,34.4,34.36,34.38,283716.0,26.4994,26.5148,26.484,26.4994,283716.0
2019-08-15 15:30:00,34.37,34.42,34.36,34.4,370326.0,26.4917,26.5303,26.484,26.5148,370326.0
2019-08-15 15:35:00,34.41,34.43,34.38,34.42,356436.0,26.5225,26.538,26.4994,26.5303,356436.0
2019-08-15 15:40:00,34.41,34.52,34.41,34.52,560938.0,26.5225,26.6073,26.5225,26.6073,560938.0
2019-08-15 15:45:00,34.51,34.54,34.48,34.52,832103.0,26.5996,26.6227,26.5765,26.6073,832103.0
2019-08-15 15:50:00,34.52,34.58,34.51,34.57,924251.0,26.6073,26.6536,26.5996,26.6459,924251.0
2019-08-15 15:55:00,34.57,34.58,34.44,34.48,1955151.0,26.6459,26.6536,26.5457,26.5765,1955151.0
2019-08-16 09:30:00,34.72,34.74,34.49,34.63,1570092.0,26.7615,26.7769,26.5842,26.6921,1570092.0
2019-08-16 09:35:00,34.64,34.77,34.64,34.77,235041.0,26.6998,26.8,26.6998,26.8,235041.0
2019-08-16 09:40:00,34.77,34.83,34.72,34.75,230524.0,26.8,26.8463,26.7615,26.7846,230524.0
2019-08-16 09:45:00,34.75,34.76,34.68,34.74,200734.0,26.7846,26.7923,26.7307,26.7769,200734.0
2019-08-16 09:50:00,34.73,34.74,34.64,34.66,233207.0,26.7692,26.7769,26.6998,26.7152,233207.0
2019-08-16 09:55:00,34.66,34.71,34.58,34.58,408504.0,26.7152,26.7538,26.6536,26.6536,408504.0
2019-08-16 10:00:00,34.57,34.64,34.56,34.63,271504.0,26.6459,26.6998,26.6382,26.6921,271504.0
2019-08-16 10:05:00,34.64,34.64,34.57,34.64,155769.0,26.6998,26.6998,26.6459,26.6998,155769.0
2019-08-16 10:10:00,34.64,34.68,34.59,34.67,280889.0,26.6998,26.7307,26.6613,26.723,280889.0
2019-08-16 10:15:00,34.67,34.68,34.62,34.64,184076.0,26.723,26.7307,26.6844,26.6998,184076.0
2019-08-16 10:20:00,34.64,34.81,34.62,34.81,384883.0,26.6998,26.8309,26.6844,26.8309,384883.0
2019-08-16 10:25:00,34.81,34.86,34.74,34.74,248453.0,26.8309,26.8694,26.7769,26.7769,248453.0
2019-08-16 10:30:00,34.74,34.81,34.73,34.76,229378.0,26.7769,26.8309,26.7692,26.7923,229378.0
2019-08-16 10:35:00,34.77,34.84,34.75,34.82,254921.0,26.8,26.854,26.7846,26.8386,254921.0
2019-08-16 10:40:00,34.82,34.9,34.8,34.87,225339.0,26.8386,26.9002,26.8232,26.8771,225339.0
2019-08-16 10:45:00,34.88,34.95,34.84,34.94,284306.0,26.8848,26.9388,26.854,26.9311,284306.0
2019-08-16 10:50:00,34.93,34.95,34.86,34.87,201691.0,26.9234,26.9388,26.8694,26.8771,201691.0
2019-08-16 10:55:00,34.87,34.99,34.86,34.98,290088.0,26.8771,26.9696,26.8694,26.9619,290088.0
2019-08-16 11:00:00,34.97,35.0,34.96,34.97,179364.0,26.9542,26.9773,26.9465,26.9542,179364.0
2019-08-16 11:05:00,34.97,34.99,34.92,34.93,215650.0,26.9542,26.9696,26.9156,26.9234,215650.0
2019-08-16 11:10:00,34.94,34.97,34.9,34.91,268580.0,26.9311,26.9542,26.9002,26.9079,268580.0
2019-08-16 11:15:00,34.91,34.92,34.83,34.87,193158.0,26.9079,26.9156,26.8463,26.8771,193158.0
2019-08-16 11:20:00,34.87,34.88,34.83,34.86,171760.0,26.8771,26.8848,26.8463,26.8694,171760.0
2019-08-16 11:25:00,34.85,34.91,34.83,34.9,206990.0,26.8617,26.9079,26.8463,26.9002,206990.0
2019-08-16 11:30:00,34.89,34.9,34.84,34.9,200264.0,26.8925,26.9002,26.854,26.9002,200264.0
2019-08-16 11:35:00,34.89,34.9,34.83,34.84,126891.0,26.8925,26.9002,26.8463,26.854,126891.0
2019-08-16 11:40:00,34.83,34.87,34.82,34.86,162188.0,26.8463,26.8771,26.8386,26.8694,162188.0
2019-08-16 11:45:00,34.86,34.96,34.85,34.96,372426.0,26.8694,26.9465,26.8617,26.9465,372426.0
2019-08-16 11:50:00,34.96,34.98,34.92,34.97,198929.0,26.9465,26.9619,26.9156,26.9542,198929.0
2019-08-16 11:55:00,34.97,34.97,34.93,34.96,260399.0,26.9542,26.9542,26.9234,26.9465,260399.0
2019-08-16 12:00:00,34.95,35.01,34.95,35.0,375808.0,26.9388,26.985,26.9388,26.9773,375808.0
2019-08-16 12:05:00,34.99,35.0,34.92,34.92,198255.0,26.9696,26.9773,26.9156,26.9156,198255.0
2019-08-16 12:10:00,34.93,34.94,34.88,34.88,154133.0,26.9234,26.9311,26.8848,26.8848,154133.0
2019-08-16 12:15:00,34.88,34.89,34.82,34.88,187698.0,26.8848,26.8925,26.8386,26.8848,187698.0
2019-08-16 12:20:00,34.88,34.9,34.84,34.86,132472.0,26.8848,26.9002,26.854,26.8694,132472.0
2019-08-16 12:25:00,34.86,34.9,34.85,34.87,112460.0,26.8694,26.9002,26.8617,26.8771,112460.0
2019-08-16 12:30:00,34.86,34.89,34.84,34.89,136671.0,26.8694,26.8925,26.854,26.8925,136671.0
2019-08-16 12:35:00,34.89,34.89,34.86,34.87,110440.0,26.8925,26.8925,26.8694,26.8771,110440.0
2019-08-16 12:40:00,34.87,34.9,34.86,34.9,123346.0,26.8771,26.9002,26.8694,26.9002,123346.0
2019-08-16 12:45:00,34.9,34.94,34.89,34.91,245328.0,26.9002,26.9311,26.8925,26.9079,245328.0
2019-08-16 12:50:00,34.91,34.91,34.87,34.87,294757.0,26.9079,26.9079,26.8771,26.8771,294757.0
2019-08-16 12:55:00,34.88,34.9,34.86,34.87,261399.0,26.8848,26.9002,26.8694,26.8771,261399.0
2019-08-16 13:00:00,34.87,34.91,34.87,34.88,207574.0,26.8771,26.9079,26.8771,26.8848,207574.0
2019-08-16 13:05:00,34.88,34.91,34.87,34.9,161859.0,26.8848,26.9079,26.8771,26.9002,161859.0
2019-08-16 13:10:00,34.89,34.91,34.86,34.87,127741.0,26.8925,26.9079,26.8694,26.8771,127741.0
2019-08-16 13:15:00,34.86,34.88,34.85,34.88,340037.0,26.8694,26.8848,26.8617,26.8848,340037.0
2019-08-16 13:20:00,34.88,34.88,34.85,34.86,136498.0,26.8848,26.8848,26.8617,26.8694,136498.0
2019-08-16 13:25:00,34.87,34.88,34.85,34.87,161321.0,26.8771,26.8848,26.8617,26.8771,161321.0
2019-08-16 13:30:00,34.87,34.88,34.84,34.84,110450.0,26.8771,26.8848,26.854,26.854,110450.0
2019-08-16 13:35:00,34.84,34.84,34.8,34.81,125939.0,26.854,26.854,26.8232,26.8309,125939.0
2019-08-16 13:40:00,34.82,34.82,34.77,34.78,190904.0,26.8386,26.8386,26.8,26.8077,190904.0
2019-08-16 13:45:00,34.79,34.79,34.77,34.77,111760.0,26.8154,26.8154,26.8,26.8,111760.0
2019-08-16 13:50:00,34.77,34.82,34.77,34.82,160499.0,26.8,26.8386,26.8,26.8386,160499.0
2019-08-16 13:55:00,34.82,34.82,34.78,34.79,142164.0,26.8386,26.8386,26.8077,26.8154,142164.0
2019-08-16 14:00:00,34.79,34.79,34.72,34.74,247364.0,26.8154,26.8154,26.7615,26.7769,247364.0
2019-08-16 14:05:00,34.75,34.77,34.74,34.77,112857.0,26.7846,26.8,26.7769,26.8,112857.0
2019-08-16 14:10:00,34.77,34.79,34.77,34.79,167197.0,26.8,26.8154,26.8,26.8154,167197.0
2019-08-16 14:15:00,34.78,34.79,34.7,34.71,161318.0,26.8077,26.8154,26.7461,26.7538,161318.0
2019-08-16 14:20:00,34.72,34.74,34.71,34.73,131268.0,26.7615,26.7769,26.7538,26.7692,131268.0
2019-08-16 14:25:00,34.74,34.74,34.69,34.7,175579.0,26.7769,26.7769,26.7384,26.7461,175579.0
2019-08-16 14:30:00,34.7,34.72,34.69,34.71,161773.0,26.7461,26.7615,26.7384,26.7538,161773.0
2019-08-16 14:35:00,34.7,34.72,34.65,34.67,170013.0,26.7461,26.7615,26.7075,26.723,170013.0
2019-08-16 14:40:00,34.67,34.68,34.63,34.64,112999.0,26.723,26.7307,26.6921,26.6998,112999.0
2019-08-16 14:45:00,34.64,34.71,34.64,34.7,179659.0,26.6998,26.7538,26.6998,26.7461,179659.0
2019-08-16 14:50:00,34.7,34.7,34.67,34.69,158641.0,26.7461,26.7461,26.723,26.7384,158641.0
2019-08-16 14:55:00,34.68,34.72,34.67,34.71,288518.0,26.7307,26.7615,26.723,26.7538,288518.0
2019-08-16 15:00:00,34.71,34.71,34.69,34.7,166903.0,26.7538,26.7538,26.7384,26.7461,166903.0
2019-08-16 15:05:00,34.7,34.72,34.67,34.68,495874.0,26.7461,26.7615,26.723,26.7307,495874.0
2019-08-16 15:10:00,34.68,34.76,34.66,34.75,302058.0,26.7307,26.7923,26.7152,26.7846,302058.0
2019-08-16 15:15:00,34.74,34.76,34.69,34.7,230798.0,26.7769,26.7923,26.7384,26.7461,230798.0
2019-08-16 15:20:00,34.7,34.71,34.64,34.65,210958.0,26.7461,26.7538,26.6998,26.7075,210958.0
2019-08-16 15:25:00,34.65,34.69,34.65,34.67,229672.0,26.7075,26.7384,26.7075,26.723,229672.0
2019-08-16 15:30:00,34.67,34.69,34.66,34.68,293671.0,26.723,26.7384,26.7152,26.7307,293671.0
2019-08-16 15:35:00,34.68,34.68,34.64,34.66,291446.0,26.7307,26.7307,26.6998,26.7152,291446.0
2019-08-16 15:40:00,34.65,34.73,34.65,34.72,377119.0,26.7075,26.7692,26.7075,26.7615,377119.0
2019-08-16 15:45:00,34.71,34.73,34.7,34.7,283341.0,26.7538,26.7692,26.7461,26.7461,283341.0
2019-08-16 15:50:00,34.7,34.71,34.65,34.66,1106878.0,26.7461,26.7538,26.7075,26.7152,1106878.0
2019-08-16 15:55:00,34.67,34.7,34.63,34.66,1493306.0,26.723,26.7461,26.6921,26.7152,1493306.0
2019-08-19 09:30:00,34.88,34.93,34.83,34.85,596325.0,26.8848,26.9234,26.8463,26.8617,596325.0
2019-08-19 09:35:00,34.85,34.94,34.85,34.88,214543.0,26.8617,26.9311,26.8617,26.8848,214543.0
2019-08-19 09:40:00,34.87,34.93,34.85,34.89,143338.0,26.8771,26.9234,26.8617,26.8925,143338.0
2019-08-19 09:45:00,34.89,34.99,34.89,34.95,290608.0,26.8925,26.9696,26.8925,26.9388,290608.0
2019-08-19 09:50:00,34.96,34.98,34.9,34.91,223020.0,26.9465,26.9619,26.9002,26.9079,223020.0
2019-08-19 09:55:00,34.91,34.95,34.9,34.92,208175.0,26.9079,26.9388,26.9002,26.9156,208175.0
2019-08-19 10:00:00,34.91,34.99,34.89,34.96,291564.0,26.9079,26.9696,26.8925,26.9465,291564.0
2019-08-19 10:05:00,34.95,34.98,34.94,34.95,181861.0,26.9388,26.9619,26.9311,26.9388,181861.0
2019-08-19 10:10:00,34.96,34.97,34.9,34.91,192757.0,26.9465,26.9542,26.9002,26.9079,192757.0
2019-08-19 10:15:00,34.92,34.98,34.9,34.95,132087.0,26.9156,26.9619,26.9002,26.9388,132087.0
2019-08-19 10:20:00,34.95,34.97,34.9,34.91,135751.0,26.9388,26.9542,26.9002,26.9079,135751.0
2019-08-19 10:25:00,34.91,35.0,34.9,34.98,217585.0,26.9079,26.9773,26.9002,26.9619,217585.0
2019-08-19 10:30:00,34.97,35.0,34.96,34.98,220647.0,26.9542,26.9773,26.9465,26.9619,220647.0
2019-08-19 10:35:00,34.99,35.01,34.97,35.0,353371.0,26.9696,26.985,26.9542,26.9773,353371.0
2019-08-19 10:40:00,35.01,35.04,34.99,35.0,417955.0,26.985,27.0081,26.9696,26.9773,417955.0
2019-08-19 10:45:00,35.0,35.06,34.99,35.05,208994.0,26.9773,27.0236,26.9696,27.0158,208994.0
2019-08-19 10:50:00,35.04,35.07,35.0,35.07,164607.0,27.0081,27.0313,26.9773,27.0313,164607.0
2019-08-19 10:55:00,35.07,35.09,35.04,35.04,150607.0,27.0313,27.0467,27.0081,27.0081,150607.0
2019-08-19 11:00:00,35.04,35.14,35.02,35.13,163505.0,27.0081,27.0852,26.9927,27.0775,163505.0
2019-08-19 11:05:00,35.13,35.13,35.1,35.12,133186.0,27.0775,27.0775,27.0544,27.0698,133186.0
2019-08-19 11:10:00,35.12,35.15,35.11,35.13,183557.0,27.0698,27.0929,27.0621,27.0775,183557.0
2019-08-19 11:15:00,35.13,35.2,35.13,35.18,149872.0,27.0775,27.1315,27.0775,27.116,149872.0
2019-08-19 11:20:00,35.18,35.23,35.16,35.22,224046.0,27.116,27.1546,27.1006,27.1469,224046.0
2019-08-19 11:25:00,35.22,35.24,35.17,35.18,405371.0,27.1469,27.1623,27.1083,27.116,405371.0
2019-08-19 11:30:00,35.19,35.21,35.15,35.18,154088.0,27.1238,27.1392,27.0929,27.116,154088.0
2019-08-19 11:35:00,35.19,35.21,35.18,35.2,146598.0,27.1238,27.1392,27.116,27.1315,146598.0
2019-08-19 11:40:00,35.2,35.21,35.19,35.2,139981.0,27.1315,27.1392,27.1238,27.1315,139981.0
2019-08-19 11:45:00,35.2,35.21,35.13,35.15,149129.0,27.1315,27.1392,27.0775,27.0929,149129.0
2019-08-19 11:50:00,35.15,35.16,35.11,35.13,140157.0,27.0929,27.1006,27.0621,27.0775,140157.0
2019-08-19 11:55:00,35.13,35.14,35.1,35.1,135805.0,27.0775,27.0852,27.0544,27.0544,135805.0
2019-08-19 12:00:00,35.11,35.11,35.08,35.11,152304.0,27.0621,27.0621,27.039,27.0621,152304.0
2019-08-19 12:05:00,35.11,35.14,35.1,35.11,126584.0,27.0621,27.0852,27.0544,27.0621,126584.0
2019-08-19 12:10:00,35.11,35.12,35.09,35.1,188596.0,27.0621,27.0698,27.0467,27.0544,188596.0
2019-08-19 12:15:00,35.09,35.12,35.09,35.12,84977.0,27.0467,27.0698,27.0467,27.0698,84977.0
2019-08-19 12:20:00,35.12,35.16,35.11,35.16,115846.0,27.0698,27.1006,27.0621,27.1006,115846.0
2019-08-19 12:25:00,35.16,35.17,35.11,35.14,87983.0,27.1006,27.1083,27.0621,27.0852,87983.0
2019-08-19 12:30:00,35.13,35.14,35.09,35.11,91216.0,27.0775,27.0852,27.0467,27.0621,91216.0
2019-08-19 12:35:00,35.11,35.13,35.09,35.12,137220.0,27.0621,27.0775,27.0467,27.0698,137220.0
2019-08-19 12:40:00,35.12,35.13,35.11,35.13,64737.0,27.0698,27.0775,27.0621,27.0775,64737.0
2019-08-19 12:45:00,35.13,35.21,35.12,35.2,217815.0,27.0775,27.1392,27.0698,27.1315,217815.0
2019-08-19 12:50:00,35.2,35.22,35.18,35.2,150011.0,27.1315,27.1469,27.116,27.1315,150011.0
2019-08-19 12:55:00,35.2,35.21,35.18,35.2,145725.0,27.1315,27.1392,27.116,27.1315,145725.0
2019-08-19 13:00:00,35.2,35.23,35.2,35.22,154552.0,27.1315,27.1546,27.1315,27.1469,154552.0
2019-08-19 13:05:00,35.22,35.23,35.21,35.23,113148.0,27.1469,27.1546,27.1392,27.1546,113148.0
2019-08-19 13:10:00,35.23,35.23,35.21,35.23,103613.0,27.1546,27.1546,27.1392,27.1546,103613.0
2019-08-19 13:15:00,35.22,35.25,35.22,35.25,171856.0,27.1469,27.17,27.1469,27.17,171856.0
2019-08-19 13:20:00,35.25,35.28,35.24,35.25,135582.0,27.17,27.1931,27.1623,27.17,135582.0
2019-08-19 13:25:00,35.25,35.26,35.24,35.25,89720.0,27.17,27.1777,27.1623,27.17,89720.0
2019-08-19 13:30:00,35.25,35.27,35.24,35.25,99430.0,27.17,27.1854,27.1623,27.17,99430.0
2019-08-19 13:35:00,35.25,35.26,35.21,35.23,133307.0,27.17,27.1777,27.1392,27.1546,133307.0
2019-08-19 13:40:00,35.23,35.25,35.2,35.22,118907.0,27.1546,27.17,27.1315,27.1469,118907.0
2019-08-19 13:45:00,35.21,35.28,35.21,35.24,180016.0,27.1392,27.1931,27.1392,27.1623,180016.0
2019-08-19 13:50:00,35.24,35.25,35.22,35.23,101082.0,27.1623,27.17,27.1469,27.1546,101082.0
2019-08-19 13:55:00,35.23,35.24,35.22,35.23,100489.0,27.1546,27.1623,27.1469,27.1546,100489.0
2019-08-19 14:00:00,35.23,35.25,35.23,35.25,113093.0,27.1546,27.17,27.1546,27.17,113093.0
2019-08-19 14:05:00,35.24,35.26,35.24,35.26,108881.0,27.1623,27.1777,27.1623,27.1777,108881.0
2019-08-19 14:10:00,35.26,35.26,35.19,35.19,174832.0,27.1777,27.1777,27.1238,27.1238,174832.0
2019-08-19 14:15:00,35.19,35.21,35.18,35.2,168318.0,27.1238,27.1392,27.116,27.1315,168318.0
2019-08-19 14:20:00,35.19,35.22,35.19,35.2,161745.0,27.1238,27.1469,27.1238,27.1315,161745.0
2019-08-19 14:25:00,35.2,35.26,35.2,35.26,155097.0,27.1315,27.1777,27.1315,27.1777,155097.0
2019-08-19 14:30:00,35.26,35.27,35.21,35.22,198863.0,27.1777,27.1854,27.1392,27.1469,198863.0
2019-08-19 14:35:00,35.22,35.24,35.21,35.23,124843.0,27.1469,27.1623,27.1392,27.1546,124843.0
2019-08-19 14:40:00,35.23,35.25,35.21,35.23,121176.0,27.1546,27.17,27.1392,27.1546,121176.0
2019-08-19 14:45:00,35.23,35.26,35.23,35.24,177282.0,27.1546,27.1777,27.1546,27.1623,177282.0
2019-08-19 14:50:00,35.24,35.29,35.23,35.29,158269.0,27.1623,27.2008,27.1546,27.2008,158269.0
2019-08-19 14:55:00,35.29,35.29,35.26,35.28,227411.0,27.2008,27.2008,27.1777,27.1931,227411.0
2019-08-19 15:00:00,35.28,35.3,35.26,35.3,325581.0,27.1931,27.2085,27.1777,27.2085,325581.0
2019-08-19 15:05:00,35.3,35.31,35.28,35.3,173707.0,27.2085,27.2162,27.1931,27.2085,173707.0
2019-08-19 15:10:00,35.3,35.32,35.28,35.3,170467.0,27.2085,27.224,27.1931,27.2085,170467.0
2019-08-19 15:15:00,35.3,35.3,35.22,35.23,193742.0,27.2085,27.2085,27.1469,27.1546,193742.0
2019-08-19 15:20:00,35.23,35.23,35.2,35.21,209804.0,27.1546,27.1546,27.1315,27.1392,209804.0
2019-08-19 15:25:00,35.21,35.23,35.2,35.23,108358.0,27.1392,27.1546,27.1315,27.1546,108358.0
2019-08-19 15:30:00,35.23,35.26,35.22,35.25,320282.0,27.1546,27.1777,27.1469,27.17,320282.0
2019-08-19 15:35:00,35.25,35.28,35.24,35.26,306950.0,27.17,27.1931,27.1623,27.1777,306950.0
2019-08-19 15:40:00,35.26,35.26,35.23,35.25,286789.0,27.1777,27.1777,27.1546,27.17,286789.0
2019-08-19 15:45:00,35.25,35.25,35.22,35.24,398094.0,27.17,27.17,27.1469,27.1623,398094.0
2019-08-19 15:50:00,35.23,35.25,35.22,35.24,410674.0,27.1546,27.17,27.1469,27.1623,410674.0
2019-08-19 15:55:00,35.24,35.27,35.17,35.18,1155630.0,27.1623,27.1854,27.1083,27.116,1155630.0
2019-08-20 09:30:00,35.1,35.16,34.95,35.05,521635.0,27.0544,27.1006,26.9388,27.0158,521635.0
2019-08-20 09:35:00,35.04,35.11,34.94,35.05,273522.0,27.0081,27.0621,26.9311,27.0158,273522.0
2019-08-20 09:40:00,35.05,35.07,34.92,34.98,148574.0,27.0158,27.0313,26.9156,26.9619,148574.0
2019-08-20 09:45:00,34.98,34.99,34.86,34.9,179677.0,26.9619,26.9696,26.8694,26.9002,179677.0
2019-08-20 09:50:00,34.89,34.91,34.73,34.81,316167.0,26.8925,26.9079,26.7692,26.8309,316167.0
2019-08-20 09:55:00,34.8,34.85,34.76,34.85,170501.0,26.8232,26.8617,26.7923,26.8617,170501.0
2019-08-20 10:00:00,34.85,34.89,34.84,34.89,138137.0,26.8617,26.8925,26.854,26.8925,138137.0
2019-08-20 10:05:00,34.9,34.98,34.89,34.96,127651.0,26.9002,26.9619,26.8925,26.9465,127651.0
2019-08-20 10:10:00,34.96,34.98,34.93,34.97,131289.0,26.9465,26.9619,26.9234,26.9542,131289.0
2019-08-20 10:15:00,34.97,35.02,34.96,34.98,195867.0,26.9542,26.9927,26.9465,26.9619,195867.0
2019-08-20 10:20:00,34.99,34.99,34.92,34.93,126031.0,26.9696,26.9696,26.9156,26.9234,126031.0
2019-08-20 10:25:00,34.93,34.95,34.87,34.93,92853.0,26.9234,26.9388,26.8771,26.9234,92853.0
2019-08-20 10:30:00,34.93,34.93,34.79,34.85,458859.0,26.9234,26.9234,26.8154,26.8617,458859.0
2019-08-20 10:35:00,34.85,34.88,34.84,34.86,152860.0,26.8617,26.8848,26.854,26.8694,152860.0
2019-08-20 10:40:00,34.86,34.89,34.8,34.89,132156.0,26.8694,26.8925,26.8232,26.8925,132156.0
2019-08-20 10:45:00,34.89,34.91,34.85,34.9,229281.0,26.8925,26.9079,26.8617,26.9002,229281.0
2019-08-20 10:50:00,34.9,34.98,34.88,34.96,137652.0,26.9002,26.9619,26.8848,26.9465,137652.0
2019-08-20 10:55:00,34.96,35.0,34.95,34.98,215125.0,26.9465,26.9773,26.9388,26.9619,215125.0
2019-08-20 11:00:00,34.99,35.0,34.96,34.97,120512.0,26.9696,26.9773,26.9465,26.9542,120512.0
2019-08-20 11:05:00,34.96,34.99,34.95,34.98,144302.0,26.9465,26.9696,26.9388,26.9619,144302.0
2019-08-20 11:10:00,34.97,35.02,34.97,34.98,199318.0,26.9542,26.9927,26.9542,26.9619,199318.0
2019-08-20 11:15:00,34.98,35.04,34.97,35.02,109386.0,26.9619,27.0081,26.9542,26.9927,109386.0
2019-08-20 11:20:00,35.02,35.02,34.96,34.98,200804.0,26.9927,26.9927,26.9465,26.9619,200804.0
2019-08-20 11:25:00,34.98,34.99,34.91,34.92,207299.0,26.9619,26.9696,26.9079,26.9156,207299.0
2019-08-20 11:30:00,34.91,34.95,34.89,34.9,141883.0,26.9079,26.9388,26.8925,26.9002,141883.0
2019-08-20 11:35:00,34.9,34.92,34.86,34.87,126365.0,26.9002,26.9156,26.8694,26.8771,126365.0
2019-08-20 11:40:00,34.86,34.88,34.84,34.87,155279.0,26.8694,26.8848,26.854,26.8771,155279.0
2019-08-20 11:45:00,34.88,34.93,34.87,34.93,187831.0,26.8848,26.9234,26.8771,26.9234,187831.0
2019-08-20 11:50:00,34.93,34.97,34.92,34.97,157102.0,26.9234,26.9542,26.9156,26.9542,157102.0
2019-08-20 11:55:00,34.97,34.97,34.91,34.91,126354.0,26.9542,26.9542,26.9079,26.9079,126354.0
2019-08-20 12:00:00,34.92,34.95,34.9,34.92,162494.0,26.9156,26.9388,26.9002,26.9156,162494.0
2019-08-20 12:05:00,34.93,34.97,34.92,34.96,162546.0,26.9234,26.9542,26.9156,26.9465,162546.0
2019-08-20 12:10:00,34.97,35.02,34.96,35.01,150973.0,26.9542,26.9927,26.9465,26.985,150973.0
2019-08-20 12:15:00,35.01,35.02,34.99,35.02,99565.0,26.985,26.9927,26.9696,26.9927,99565.0
2019-08-20 12:20:00,35.02,35.05,35.01,35.02,162691.0,26.9927,27.0158,26.985,26.9927,162691.0
2019-08-20 12:25:00,35.02,35.03,35.01,35.02,100490.0,26.9927,27.0004,26.985,26.9927,100490.0
2019-08-20 12:30:00,35.01,35.02,34.98,34.98,144700.0,26.985,26.9927,26.9619,26.9619,144700.0
2019-08-20 12:35:00,34.98,34.99,34.92,34.93,191168.0,26.9619,26.9696,26.9156,26.9234,191168.0
2019-08-20 12:40:00,34.93,34.94,34.91,34.93,105112.0,26.9234,26.9311,26.9079,26.9234,105112.0
2019-08-20 12:45:00,34.93,34.93,34.9,34.93,96416.0,26.9234,26.9234,26.9002,26.9234,96416.0
2019-08-20 12:50:00,34.93,34.94,34.91,34.92,70916.0,26.9234,26.9311,26.9079,26.9156,70916.0
2019-08-20 12:55:00,34.93,34.97,34.91,34.95,118980.0,26.9234,26.9542,26.9079,26.9388,118980.0
2019-08-20 13:00:00,34.95,34.96,34.94,34.96,128237.0,26.9388,26.9465,26.9311,26.9465,128237.0
2019-08-20 13:05:00,34.95,34.97,34.9,34.91,118874.0,26.9388,26.9542,26.9002,26.9079,118874.0
2019-08-20 13:10:00,34.91,34.92,34.87,34.89,149849.0,26.9079,26.9156,26.8771,26.8925,149849.0
2019-08-20 13:15:00,34.89,34.9,34.82,34.85,108368.0,26.8925,26.9002,26.8386,26.8617,108368.0
2019-08-20 13:20:00,34.85,34.87,34.83,34.83,103713.0,26.8617,26.8771,26.8463,26.8463,103713.0
2019-08-20 13:25:00,34.83,34.84,34.81,34.83,96621.0,26.8463,26.854,26.8309,26.8463,96621.0
2019-08-20 13:30:00,34.83,34.83,34.76,34.77,112250.0,26.8463,26.8463,26.7923,26.8,112250.0
2019-08-20 13:35:00,34.77,34.79,34.72,34.77,240986.0,26.8,26.8154,26.7615,26.8,240986.0
2019-08-20 13:40:00,34.77,34.79,34.76,34.79,91507.0,26.8,26.8154,26.7923,26.8154,91507.0
2019-08-20 13:45:00,34.78,34.8,34.77,34.77,60838.0,26.8077,26.8232,26.8,26.8,60838.0
2019-08-20 13:50:00,34.77,34.85,34.77,34.85,153408.0,26.8,26.8617,26.8,26.8617,153408.0
2019-08-20 13:55:00,34.85,34.85,34.81,34.84,137359.0,26.8617,26.8617,26.8309,26.854,137359.0
2019-08-20 14:00:00,34.83,34.84,34.76,34.79,101153.0,26.8463,26.854,26.7923,26.8154,101153.0
2019-08-20 14:05:00,34.78,34.79,34.69,34.72,366741.0,26.8077,26.8154,26.7384,26.7615,366741.0
2019-08-20 14:10:00,34.72,34.75,34.71,34.73,105821.0,26.7615,26.7846,26.7538,26.7692,105821.0
2019-08-20 14:15:00,34.73,34.76,34.7,34.75,196179.0,26.7692,26.7923,26.7461,26.7846,196179.0
2019-08-20 14:20:00,34.74,34.79,34.69,34.76,196276.0,26.7769,26.8154,26.7384,26.7923,196276.0
2019-08-20 14:25:00,34.76,34.78,34.74,34.78,96273.0,26.7923,26.8077,26.7769,26.8077,96273.0
2019-08-20 14:30:00,34.77,34.78,34.75,34.78,301878.0,26.8,26.8077,26.7846,26.8077,301878.0
2019-08-20 14:35:00,34.78,34.81,34.77,34.79,116343.0,26.8077,26.8309,26.8,26.8154,116343.0
2019-08-20 14:40:00,34.79,34.8,34.75,34.76,273048.0,26.8154,26.8232,26.7846,26.7923,273048.0
2019-08-20 14:45:00,34.75,34.83,34.75,34.83,133935.0,26.7846,26.8463,26.7846,26.8463,133935.0
2019-08-20 14:50:00,34.83,34.83,34.76,34.77,313140.0,26.8463,26.8463,26.7923,26.8,313140.0
2019-08-20 14:55:00,34.77,34.78,34.76,34.78,76956.0,26.8,26.8077,26.7923,26.8077,76956.0
2019-08-20 15:00:00,34.77,34.78,34.73,34.74,123374.0,26.8,26.8077,26.7692,26.7769,123374.0
2019-08-20 15:05:00,34.74,34.75,34.72,34.73,124309.0,26.7769,26.7846,26.7615,26.7692,124309.0
2019-08-20 15:10:00,34.73,34.75,34.72,34.73,124687.0,26.7692,26.7846,26.7615,26.7692,124687.0
2019-08-20 15:15:00,34.74,34.75,34.71,34.73,176986.0,26.7769,26.7846,26.7538,26.7692,176986.0
2019-08-20 15:20:00,34.73,34.74,34.72,34.73,117051.0,26.7692,26.7769,26.7615,26.7692,117051.0
2019-08-20 15:25:00,34.73,34.78,34.73,34.78,235002.0,26.7692,26.8077,26.7692,26.8077,235002.0
2019-08-20 15:30:00,34.78,34.78,34.74,34.75,218241.0,26.8077,26.8077,26.7769,26.7846,218241.0
2019-08-20 15:35:00,34.75,34.76,34.72,34.76,214976.0,26.7846,26.7923,26.7615,26.7923,214976.0
2019-08-20 15:40:00,34.76,34.76,34.71,34.72,291986.0,26.7923,26.7923,26.7538,26.7615,291986.0
2019-08-20 15:45:00,34.72,34.73,34.69,34.7,369712.0,26.7615,26.7692,26.7384,26.7461,369712.0
2019-08-20 15:50:00,34.7,34.71,34.67,34.69,547137.0,26.7461,26.7538,26.723,26.7384,547137.0
2019-08-20 15:55:00,34.68,34.69,34.57,34.62,1215693.0,26.7307,26.7384,26.6459,26.6844,1215693.0
2019-08-21 09:30:00,34.94,35.0,34.9,34.96,530031.0,26.9311,26.9773,26.9002,26.9465,530031.0
2019-08-21 09:35:00,34.96,34.98,34.86,34.91,438335.0,26.9465,26.9619,26.8694,26.9079,438335.0
2019-08-21 09:40:00,34.9,34.97,34.89,34.96,186041.0,26.9002,26.9542,26.8925,26.9465,186041.0
2019-08-21 09:45:00,34.96,34.99,34.92,34.98,258255.0,26.9465,26.9696,26.9156,26.9619,258255.0
2019-08-21 09:50:00,34.98,35.03,34.97,35.0,302593.0,26.9619,27.0004,26.9542,26.9773,302593.0
2019-08-21 09:55:00,35.0,35.01,34.91,34.91,297340.0,26.9773,26.985,26.9079,26.9079,297340.0
2019-08-21 10:00:00,34.91,34.94,34.82,34.83,266702.0,26.9079,26.9311,26.8386,26.8463,266702.0
2019-08-21 10:05:00,34.83,34.9,34.83,34.87,245618.0,26.8463,26.9002,26.8463,26.8771,245618.0
2019-08-21 10:10:00,34.87,34.9,34.85,34.89,139169.0,26.8771,26.9002,26.8617,26.8925,139169.0
2019-08-21 10:15:00,34.89,34.9,34.86,34.87,92135.0,26.8925,26.9002,26.8694,26.8771,92135.0
2019-08-21 10:20:00,34.87,34.9,34.86,34.87,117766.0,26.8771,26.9002,26.8694,26.8771,117766.0
2019-08-21 10:25:00,34.88,34.9,34.85,34.86,97170.0,26.8848,26.9002,26.8617,26.8694,97170.0
2019-08-21 10:30:00,34.86,34.96,34.84,34.94,521229.0,26.8694,26.9465,26.854,26.9311,521229.0
2019-08-21 10:35:00,34.93,34.97,34.91,34.91,269316.0,26.9234,26.9542,26.9079,26.9079,269316.0
2019-08-21 10:40:00,34.91,34.94,34.9,34.91,145870.0,26.9079,26.9311,26.9002,26.9079,145870.0
2019-08-21 10:45:00,34.91,34.92,34.89,34.9,95847.0,26.9079,26.9156,26.8925,26.9002,95847.0
2019-08-21 10:50:00,34.91,34.97,34.9,34.95,189995.0,26.9079,26.9542,26.9002,26.9388,189995.0
2019-08-21 10:55:00,34.95,34.96,34.93,34.94,117257.0,26.9388,26.9465,26.9234,26.9311,117257.0
2019-08-21 11:00:00,34.94,34.94,34.9,34.93,133081.0,26.9311,26.9311,26.9002,26.9234,133081.0
2019-08-21 11:05:00,34.92,34.97,34.91,34.95,84825.0,26.9156,26.9542,26.9079,26.9388,84825.0
2019-08-21 11:10:00,34.94,35.03,34.94,35.01,286437.0,26.9311,27.0004,26.9311,26.985,286437.0
2019-08-21 11:15:00,35.01,35.04,34.97,34.98,567080.0,26.985,27.0081,26.9542,26.9619,567080.0
2019-08-21 11:20:00,34.98,35.03,34.98,35.02,191467.0,26.9619,27.0004,26.9619,26.9927,191467.0
2019-08-21 11:25:00,35.02,35.03,34.99,35.0,170797.0,26.9927,27.0004,26.9696,26.9773,170797.0
2019-08-21 11:30:00,35.0,35.02,34.99,35.01,196864.0,26.9773,26.9927,26.9696,26.985,196864.0
2019-08-21 11:35:00,35.01,35.02,35.0,35.02,66883.0,26.985,26.9927,26.9773,26.9927,66883.0
2019-08-21 11:40:00,35.02,35.1,35.01,35.08,139892.0,26.9927,27.0544,26.985,27.039,139892.0
2019-08-21 11:45:00,35.08,35.09,35.03,35.04,179525.0,27.039,27.0467,27.0004,27.0081,179525.0
2019-08-21 11:50:00,35.04,35.05,34.99,35.01,139582.0,27.0081,27.0158,26.9696,26.985,139582.0
2019-08-21 11:55:00,35.01,35.04,35.0,35.03,128936.0,26.985,27.0081,26.9773,27.0004,128936.0
2019-08-21 12:00:00,35.04,35.07,35.03,35.04,207948.0,27.0081,27.0313,27.0004,27.0081,207948.0
2019-08-21 12:05:00,35.04,35.06,35.04,35.04,41273.0,27.0081,27.0236,27.0081,27.0081,41273.0
2019-08-21 12:10:00,35.04,35.06,35.02,35.04,66661.0,27.0081,27.0236,26.9927,27.0081,66661.0
2019-08-21 12:15:00,35.03,35.04,35.0,35.0,46629.0,27.0004,27.0081,26.9773,26.9773,46629.0
2019-08-21 12:20:00,35.0,35.01,34.98,34.98,55487.0,26.9773,26.985,26.9619,26.9619,55487.0
2019-08-21 12:25:00,34.99,35.02,34.98,35.02,152978.0,26.9696,26.9927,26.9619,26.9927,152978.0
2019-08-21 12:30:00,35.02,35.07,35.01,35.07,130593.0,26.9927,27.0313,26.985,27.0313,130593.0
2019-08-21 12:35:00,35.07,35.08,35.04,35.08,133119.0,27.0313,27.039,27.0081,27.039,133119.0
2019-08-21 12:40:00,35.08,35.09,35.07,35.09,124609.0,27.039,27.0467,27.0313,27.0467,124609.0
2019-08-21 12:45:00,35.08,35.1,35.08,35.08,94415.0,27.039,27.0544,27.039,27.039,94415.0
2019-08-21 12:50:00,35.09,35.12,35.08,35.1,152832.0,27.0467,27.0698,27.039,27.0544,152832.0
2019-08-21 12:55:00,35.1,35.11,35.05,35.05,130252.0,27.0544,27.0621,27.0158,27.0158,130252.0
2019-08-21 13:00:00,35.06,35.07,35.04,35.04,109829.0,27.0236,27.0313,27.0081,27.0081,109829.0
2019-08-21 13:05:00,35.05,35.06,35.02,35.03,66626.0,27.0158,27.0236,26.9927,27.0004,66626.0
2019-08-21 13:10:00,35.03,35.04,35.0,35.0,77775.0,27.0004,27.0081,26.9773,26.9773,77775.0
2019-08-21 13:15:00,35.0,35.05,35.0,35.04,98095.0,26.9773,27.0158,26.9773,27.0081,98095.0
2019-08-21 13:20:00,35.04,35.07,35.04,35.07,121195.0,27.0081,27.0313,27.0081,27.0313,121195.0
2019-08-21 13:25:00,35.06,35.07,35.05,35.05,48588.0,27.0236,27.0313,27.0158,27.0158,48588.0
2019-08-21 13:30:00,35.06,35.06,35.05,35.06,94121.0,27.0236,27.0236,27.0158,27.0236,94121.0
2019-08-21 13:35:00,35.06,35.07,35.05,35.07,87026.0,27.0236,27.0313,27.0158,27.0313,87026.0
2019-08-21 13:40:00,35.06,35.08,35.05,35.05,89260.0,27.0236,27.039,27.0158,27.0158,89260.0
2019-08-21 13:45:00,35.05,35.08,35.05,35.08,84695.0,27.0158,27.039,27.0158,27.039,84695.0
2019-08-21 13:50:00,35.07,35.08,35.07,35.07,42260.0,27.0313,27.039,27.0313,27.0313,42260.0
2019-08-21 13:55:00,35.08,35.08,35.06,35.07,52101.0,27.039,27.039,27.0236,27.0313,52101.0
2019-08-21 14:00:00,35.06,35.11,35.0,35.1,496316.0,27.0236,27.0621,26.9773,27.0544,496316.0
2019-08-21 14:05:00,35.1,35.12,35.05,35.08,163736.0,27.0544,27.0698,27.0158,27.039,163736.0
2019-08-21 14:10:00,35.07,35.08,35.05,35.06,153925.0,27.0313,27.039,27.0158,27.0236,153925.0
2019-08-21 14:15:00,35.07,35.1,35.06,35.07,113893.0,27.0313,27.0544,27.0236,27.0313,113893.0
2019-08-21 14:20:00,35.07,35.08,35.06,35.07,73200.0,27.0313,27.039,27.0236,27.0313,73200.0
2019-08-21 14:25:00,35.08,35.08,35.06,35.08,54261.0,27.039,27.039,27.0236,27.039,54261.0
2019-08-21 14:30:00,35.08,35.11,35.07,35.09,268372.0,27.039,27.0621,27.0313,27.0467,268372.0
2019-08-21 14:35:00,35.08,35.1,35.06,35.08,312668.0,27.039,27.0544,27.0236,27.039,312668.0
2019-08-21 14:40:00,35.08,35.1,35.07,35.09,99448.0,27.039,27.0544,27.0313,27.0467,99448.0
2019-08-21 14:45:00,35.09,35.1,35.04,35.04,258189.0,27.0467,27.0544,27.0081,27.0081,258189.0
2019-08-21 14:50:00,35.05,35.05,34.98,35.0,263975.0,27.0158,27.0158,26.9619,26.9773,263975.0
2019-08-21 14:55:00,35.0,35.01,34.98,35.0,141022.0,26.9773,26.985,26.9619,26.9773,141022.0
2019-08-21 15:00:00,35.0,35.03,34.99,35.01,102073.0,26.9773,27.0004,26.9696,26.985,102073.0
2019-08-21 15:05:00,35.0,35.03,34.99,35.01,165670.0,26.9773,27.0004,26.9696,26.985,165670.0
2019-08-21 15:10:00,35.01,35.04,35.0,35.01,93315.0,26.985,27.0081,26.9773,26.985,93315.0
2019-08-21 15:15:00,35.01,35.03,34.99,35.0,191248.0,26.985,27.0004,26.9696,26.9773,191248.0
2019-08-21 15:20:00,35.0,35.0,34.91,34.91,454757.0,26.9773,26.9773,26.9079,26.9079,454757.0
2019-08-21 15:25:00,34.92,34.98,34.91,34.97,183911.0,26.9156,26.9619,26.9079,26.9542,183911.0
2019-08-21 15:30:00,34.97,35.0,34.95,34.99,120449.0,26.9542,26.9773,26.9388,26.9696,120449.0
2019-08-21 15:35:00,34.99,35.0,34.97,34.98,95019.0,26.9696,26.9773,26.9542,26.9619,95019.0
2019-08-21 15:40:00,34.98,34.98,34.94,34.95,138608.0,26.9619,26.9619,26.9311,26.9388,138608.0
2019-08-21 15:45:00,34.96,34.97,34.92,34.95,185498.0,26.9465,26.9542,26.9156,26.9388,185498.0
2019-08-21 15:50:00,34.95,34.98,34.93,34.95,291774.0,26.9388,26.9619,26.9234,26.9388,291774.0
2019-08-21 15:55:00,34.95,34.97,34.87,34.87,990651.0,26.9388,26.9542,26.8771,26.8771,990651.0
2019-08-22 09:30:00,34.96,35.07,34.95,35.02,343044.0,26.9465,27.0313,26.9388,26.9927,343044.0
2019-08-22 09:35:00,35.02,35.09,35.01,35.04,149632.0,26.9927,27.0467,26.985,27.0081,149632.0
2019-08-22 09:40:00,35.04,35.11,35.04,35.08,137973.0,27.0081,27.0621,27.0081,27.039,137973.0
2019-08-22 09:45:00,35.08,35.1,34.99,35.02,136803.0,27.039,27.0544,26.9696,26.9927,136803.0
2019-08-22 09:50:00,35.02,35.06,35.0,35.02,170784.0,26.9927,27.0236,26.9773,26.9927,170784.0
2019-08-22 09:55:00,35.03,35.05,35.02,35.05,133535.0,27.0004,27.0158,26.9927,27.0158,133535.0
2019-08-22 10:00:00,35.05,35.05,35.01,35.04,91862.0,27.0158,27.0158,26.985,27.0081,91862.0
2019-08-22 10:05:00,35.04,35.1,35.01,35.09,228242.0,27.0081,27.0544,26.985,27.0467,228242.0
2019-08-22 10:10:00,35.09,35.1,35.04,35.09,133382.0,27.0467,27.0544,27.0081,27.0467,133382.0
2019-08-22 10:15:00,35.09,35.09,35.03,35.04,110439.0,27.0467,27.0467,27.0004,27.0081,110439.0
2019-08-22 10:20:00,35.03,35.04,35.0,35.0,96806.0,27.0004,27.0081,26.9773,26.9773,96806.0
2019-08-22 10:25:00,35.0,35.01,34.94,34.96,101920.0,26.9773,26.985,26.9311,26.9465,101920.0
2019-08-22 10:30:00,34.96,34.96,34.9,34.92,273900.0,26.9465,26.9465,26.9002,26.9156,273900.0
2019-08-22 10:35:00,34.91,34.93,34.87,34.91,206894.0,26.9079,26.9234,26.8771,26.9079,206894.0
2019-08-22 10:40:00,34.92,34.92,34.85,34.88,389406.0,26.9156,26.9156,26.8617,26.8848,389406.0
2019-08-22 10:45:00,34.88,34.92,34.85,34.9,196463.0,26.8848,26.9156,26.8617,26.9002,196463.0
2019-08-22 10:50:00,34.9,34.92,34.86,34.86,219000.0,26.9002,26.9156,26.8694,26.8694,219000.0
2019-08-22 10:55:00,34.87,34.89,34.82,34.84,135977.0,26.8771,26.8925,26.8386,26.854,135977.0
2019-08-22 11:00:00,34.85,34.89,34.8,34.84,209843.0,26.8617,26.8925,26.8232,26.854,209843.0
2019-08-22 11:05:00,34.83,34.9,34.83,34.87,150494.0,26.8463,26.9002,26.8463,26.8771,150494.0
2019-08-22 11:10:00,34.86,34.89,34.84,34.86,97874.0,26.8694,26.8925,26.854,26.8694,97874.0
2019-08-22 11:15:00,34.86,34.89,34.85,34.87,54470.0,26.8694,26.8925,26.8617,26.8771,54470.0
2019-08-22 11:20:00,34.87,34.91,34.86,34.9,315784.0,26.8771,26.9079,26.8694,26.9002,315784.0
2019-08-22 11:25:00,34.89,34.92,34.89,34.91,188787.0,26.8925,26.9156,26.8925,26.9079,188787.0
2019-08-22 11:30:00,34.91,34.94,34.89,34.91,143809.0,26.9079,26.9311,26.8925,26.9079,143809.0
2019-08-22 11:35:00,34.91,34.93,34.9,34.91,95226.0,26.9079,26.9234,26.9002,26.9079,95226.0
2019-08-22 11:40:00,34.92,34.94,34.92,34.94,67645.0,26.9156,26.9311,26.9156,26.9311,67645.0
2019-08-22 11:45:00,34.94,34.95,34.91,34.92,72222.0,26.9311,26.9388,26.9079,26.9156,72222.0
2019-08-22 11:50:00,34.92,34.94,34.9,34.9,112315.0,26.9156,26.9311,26.9002,26.9002,112315.0
2019-08-22 11:55:00,34.91,34.94,34.9,34.91,176446.0,26.9079,26.9311,26.9002,26.9079,176446.0
2019-08-22 12:00:00,34.9,34.93,34.89,34.92,177502.0,26.9002,26.9234,26.8925,26.9156,177502.0
2019-08-22 12:05:00,34.93,34.96,34.92,34.95,164032.0,26.9234,26.9465,26.9156,26.9388,164032.0
2019-08-22 12:10:00,34.94,34.95,34.9,34.9,201763.0,26.9311,26.9388,26.9002,26.9002,201763.0
2019-08-22 12:15:00,34.9,34.93,34.89,34.92,105220.0,26.9002,26.9234,26.8925,26.9156,105220.0
2019-08-22 12:20:00,34.92,34.92,34.89,34.89,47606.0,26.9156,26.9156,26.8925,26.8925,47606.0
2019-08-22 12:25:00,34.9,34.91,34.86,34.87,147855.0,26.9002,26.9079,26.8694,26.8771,147855.0
2019-08-22 12:30:00,34.86,34.87,34.81,34.82,157551.0,26.8694,26.8771,26.8309,26.8386,157551.0
2019-08-22 12:35:00,34.82,34.83,34.82,34.83,52721.0,26.8386,26.8463,26.8386,26.8463,52721.0
2019-08-22 12:40:00,34.83,34.91,34.82,34.91,82398.0,26.8463,26.9079,26.8386,26.9079,82398.0
2019-08-22 12:45:00,34.9,34.93,34.89,34.92,87442.0,26.9002,26.9234,26.8925,26.9156,87442.0
2019-08-22 12:50:00,34.92,34.95,34.91,34.94,60822.0,26.9156,26.9388,26.9079,26.9311,60822.0
2019-08-22 12:55:00,34.94,34.94,34.89,34.91,64377.0,26.9311,26.9311,26.8925,26.9079,64377.0
2019-08-22 13:00:00,34.9,34.93,34.9,34.92,76309.0,26.9002,26.9234,26.9002,26.9156,76309.0
2019-08-22 13:05:00,34.92,34.94,34.91,34.94,100733.0,26.9156,26.9311,26.9079,26.9311,100733.0
2019-08-22 13:10:00,34.93,34.96,34.92,34.95,102516.0,26.9234,26.9465,26.9156,26.9388,102516.0
2019-08-22 13:15:00,34.95,34.96,34.94,34.95,78068.0,26.9388,26.9465,26.9311,26.9388,78068.0
2019-08-22 13:20:00,34.95,34.97,34.94,34.96,94917.0,26.9388,26.9542,26.9311,26.9465,94917.0
2019-08-22 13:25:00,34.96,34.99,34.96,34.98,51612.0,26.9465,26.9696,26.9465,26.9619,51612.0
2019-08-22 13:30:00,34.98,35.01,34.97,35.01,73104.0,26.9619,26.985,26.9542,26.985,73104.0
2019-08-22 13:35:00,35.0,35.03,35.0,35.01,64065.0,26.9773,27.0004,26.9773,26.985,64065.0
2019-08-22 13:40:00,35.0,35.03,35.0,35.02,66093.0,26.9773,27.0004,26.9773,26.9927,66093.0
2019-08-22 13:45:00,35.02,35.04,35.02,35.04,56045.0,26.9927,27.0081,26.9927,27.0081,56045.0
2019-08-22 13:50:00,35.03,35.05,35.02,35.03,161072.0,27.0004,27.0158,26.9927,27.0004,161072.0
2019-08-22 13:55:00,35.03,35.04,35.02,35.03,86827.0,27.0004,27.0081,26.9927,27.0004,86827.0
2019-08-22 14:00:00,35.04,35.09,35.04,35.07,151420.0,27.0081,27.0467,27.0081,27.0313,151420.0
2019-08-22 14:05:00,35.07,35.08,35.03,35.05,89172.0,27.0313,27.039,27.0004,27.0158,89172.0
2019-08-22 14:10:00,35.05,35.09,35.05,35.09,154011.0,27.0158,27.0467,27.0158,27.0467,154011.0
2019-08-22 14:15:00,35.09,35.11,35.08,35.11,275504.0,27.0467,27.0621,27.039,27.0621,275504.0
2019-08-22 14:20:00,35.11,35.16,35.09,35.16,177531.0,27.0621,27.1006,27.0467,27.1006,177531.0
2019-08-22 14:25:00,35.16,35.16,35.12,35.12,176221.0,27.1006,27.1006,27.0698,27.0698,176221.0
2019-08-22 14:30:00,35.13,35.14,35.05,35.06,192529.0,27.0775,27.0852,27.0158,27.0236,192529.0
2019-08-22 14:35:00,35.06,35.07,35.03,35.05,77975.0,27.0236,27.0313,27.0004,27.0158,77975.0
2019-08-22 14:40:00,35.04,35.08,35.04,35.05,108034.0,27.0081,27.039,27.0081,27.0158,108034.0
2019-08-22 14:45:00,35.05,35.11,35.05,35.09,139507.0,27.0158,27.0621,27.0158,27.0467,139507.0
2019-08-22 14:50:00,35.09,35.12,35.09,35.12,91073.0,27.0467,27.0698,27.0467,27.0698,91073.0
2019-08-22 14:55:00,35.12,35.14,35.09,35.14,130811.0,27.0698,27.0852,27.0467,27.0852,130811.0
2019-08-22 15:00:00,35.14,35.18,35.13,35.18,230461.0,27.0852,27.116,27.0775,27.116,230461.0
2019-08-22 15:05:00,35.18,35.21,35.17,35.2,358415.0,27.116,27.1392,27.1083,27.1315,358415.0
2019-08-22 15:10:00,35.2,35.2,35.16,35.18,213123.0,27.1315,27.1315,27.1006,27.116,213123.0
2019-08-22 15:15:00,35.18,35.18,35.16,35.16,125009.0,27.116,27.116,27.1006,27.1006,125009.0
2019-08-22 15:20:00,35.17,35.19,35.16,35.19,141238.0,27.1083,27.1238,27.1006,27.1238,141238.0
2019-08-22 15:25:00,35.19,35.2,35.13,35.14,165074.0,27.1238,27.1315,27.0775,27.0852,165074.0
2019-08-22 15:30:00,35.13,35.15,35.09,35.1,169870.0,27.0775,27.0929,27.0467,27.0544,169870.0
2019-08-22 15:35:00,35.1,35.14,35.09,35.13,201392.0,27.0544,27.0852,27.0467,27.0775,201392.0
2019-08-22 15:40:00,35.13,35.14,35.11,35.13,214152.0,27.0775,27.0852,27.0621,27.0775,214152.0
2019-08-22 15:45:00,35.13,35.14,35.11,35.12,144732.0,27.0775,27.0852,27.0621,27.0698,144732.0
2019-08-22 15:50:00,35.12,35.23,35.11,35.22,635233.0,27.0698,27.1546,27.0621,27.1469,635233.0
2019-08-22 15:55:00,35.23,35.23,35.06,35.08,679447.0,27.1546,27.1546,27.0236,27.039,679447.0
2019-08-23 09:30:00,35.21,35.25,35.02,35.15,521263.0,27.1392,27.17,26.9927,27.0929,521263.0
2019-08-23 09:35:00,35.14,35.21,35.09,35.2,183864.0,27.0852,27.1392,27.0467,27.1315,183864.0
2019-08-23 09:40:00,35.2,35.26,35.19,35.23,193426.0,27.1315,27.1777,27.1238,27.1546,193426.0
2019-08-23 09:45:00,35.23,35.25,35.16,35.2,352432.0,27.1546,27.17,27.1006,27.1315,352432.0
2019-08-23 09:50:00,35.2,35.2,35.12,35.17,209192.0,27.1315,27.1315,27.0698,27.1083,209192.0
2019-08-23 09:55:00,35.17,35.19,35.14,35.19,186960.0,27.1083,27.1238,27.0852,27.1238,186960.0
2019-08-23 10:00:00,35.19,35.35,35.16,35.26,452988.0,27.1238,27.2471,27.1006,27.1777,452988.0
2019-08-23 10:05:00,35.26,35.32,35.23,35.24,260142.0,27.1777,27.224,27.1546,27.1623,260142.0
2019-08-23 10:10:00,35.24,35.25,35.15,35.22,287021.0,27.1623,27.17,27.0929,27.1469,287021.0
2019-08-23 10:15:00,35.23,35.23,35.18,35.2,141978.0,27.1546,27.1546,27.116,27.1315,141978.0
2019-08-23 10:20:00,35.19,35.22,35.18,35.2,251129.0,27.1238,27.1469,27.116,27.1315,251129.0
2019-08-23 10:25:00,35.2,35.21,35.12,35.16,217059.0,27.1315,27.1392,27.0698,27.1006,217059.0
2019-08-23 10:30:00,35.16,35.21,35.14,35.2,236551.0,27.1006,27.1392,27.0852,27.1315,236551.0
2019-08-23 10:35:00,35.2,35.25,35.17,35.25,236705.0,27.1315,27.17,27.1083,27.17,236705.0
2019-08-23 10:40:00,35.25,35.28,35.21,35.22,676568.0,27.17,27.1931,27.1392,27.1469,676568.0
2019-08-23 10:45:00,35.22,35.26,35.21,35.23,202405.0,27.1469,27.1777,27.1392,27.1546,202405.0
2019-08-23 10:50:00,35.23,35.31,35.23,35.29,146502.0,27.1546,27.2162,27.1546,27.2008,146502.0
2019-08-23 10:55:00,35.3,35.31,35.16,35.16,311522.0,27.2085,27.2162,27.1006,27.1006,311522.0
2019-08-23 11:00:00,35.17,35.21,34.91,34.95,961274.0,27.1083,27.1392,26.9079,26.9388,961274.0
2019-08-23 11:05:00,34.93,34.97,34.8,34.81,434477.0,26.9234,26.9542,26.8232,26.8309,434477.0
2019-08-23 11:10:00,34.8,34.95,34.76,34.9,347646.0,26.8232,26.9388,26.7923,26.9002,347646.0
2019-08-23 11:15:00,34.9,34.96,34.87,34.9,190253.0,26.9002,26.9465,26.8771,26.9002,190253.0
2019-08-23 11:20:00,34.9,34.92,34.83,34.84,154773.0,26.9002,26.9156,26.8463,26.854,154773.0
2019-08-23 11:25:00,34.84,34.89,34.81,34.82,144893.0,26.854,26.8925,26.8309,26.8386,144893.0
2019-08-23 11:30:00,34.82,34.85,34.77,34.77,142494.0,26.8386,26.8617,26.8,26.8,142494.0
2019-08-23 11:35:00,34.77,34.8,34.73,34.77,232111.0,26.8,26.8232,26.7692,26.8,232111.0
2019-08-23 11:40:00,34.76,34.77,34.71,34.75,195569.0,26.7923,26.8,26.7538,26.7846,195569.0
2019-08-23 11:45:00,34.76,34.76,34.66,34.67,161033.0,26.7923,26.7923,26.7152,26.723,161033.0
2019-08-23 11:50:00,34.68,34.7,34.67,34.68,109421.0,26.7307,26.7461,26.723,26.7307,109421.0
2019-08-23 11:55:00,34.69,34.7,34.65,34.67,146683.0,26.7384,26.7461,26.7075,26.723,146683.0
2019-08-23 12:00:00,34.67,34.73,34.63,34.71,185650.0,26.723,26.7692,26.6921,26.7538,185650.0
2019-08-23 12:05:00,34.7,34.73,34.65,34.72,186034.0,26.7461,26.7692,26.7075,26.7615,186034.0
2019-08-23 12:10:00,34.72,34.75,34.67,34.74,136095.0,26.7615,26.7846,26.723,26.7769,136095.0
2019-08-23 12:15:00,34.74,34.79,34.73,34.76,156262.0,26.7769,26.8154,26.7692,26.7923,156262.0
2019-08-23 12:20:00,34.76,34.76,34.69,34.73,433589.0,26.7923,26.7923,26.7384,26.7692,433589.0
2019-08-23 12:25:00,34.73,34.75,34.7,34.75,152265.0,26.7692,26.7846,26.7461,26.7846,152265.0
2019-08-23 12:30:00,34.74,34.88,34.74,34.87,205044.0,26.7769,26.8848,26.7769,26.8771,205044.0
2019-08-23 12:35:00,34.86,34.89,34.84,34.86,142691.0,26.8694,26.8925,26.854,26.8694,142691.0
2019-08-23 12:40:00,34.86,34.87,34.82,34.83,104943.0,26.8694,26.8771,26.8386,26.8463,104943.0
2019-08-23 12:45:00,34.83,34.83,34.78,34.8,154049.0,26.8463,26.8463,26.8077,26.8232,154049.0
2019-08-23 12:50:00,34.8,34.82,34.77,34.79,198737.0,26.8232,26.8386,26.8,26.8154,198737.0
2019-08-23 12:55:00,34.8,34.81,34.77,34.79,295033.0,26.8232,26.8309,26.8,26.8154,295033.0
2019-08-23 13:00:00,34.79,34.8,34.73,34.78,217180.0,26.8154,26.8232,26.7692,26.8077,217180.0
2019-08-23 13:05:00,34.77,34.79,34.76,34.79,229768.0,26.8,26.8154,26.7923,26.8154,229768.0
2019-08-23 13:10:00,34.78,34.86,34.77,34.84,200725.0,26.8077,26.8694,26.8,26.854,200725.0
2019-08-23 13:15:00,34.84,34.85,34.75,34.78,256952.0,26.854,26.8617,26.7846,26.8077,256952.0
2019-08-23 13:20:00,34.78,34.78,34.74,34.75,106191.0,26.8077,26.8077,26.7769,26.7846,106191.0
2019-08-23 13:25:00,34.75,34.81,34.74,34.79,181411.0,26.7846,26.8309,26.7769,26.8154,181411.0
2019-08-23 13:30:00,34.78,34.81,34.77,34.8,148379.0,26.8077,26.8309,26.8,26.8232,148379.0
2019-08-23 13:35:00,34.79,34.83,34.77,34.81,239330.0,26.8154,26.8463,26.8,26.8309,239330.0
2019-08-23 13:40:00,34.8,34.81,34.77,34.77,174230.0,26.8232,26.8309,26.8,26.8,174230.0
2019-08-23 13:45:00,34.78,34.82,34.75,34.77,167703.0,26.8077,26.8386,26.7846,26.8,167703.0
2019-08-23 13:50:00,34.76,34.77,34.72,34.74,73483.0,26.7923,26.8,26.7615,26.7769,73483.0
2019-08-23 13:55:00,34.73,34.74,34.67,34.7,89036.0,26.7692,26.7769,26.723,26.7461,89036.0
2019-08-23 14:00:00,34.69,34.7,34.63,34.64,92930.0,26.7384,26.7461,26.6921,26.6998,92930.0
2019-08-23 14:05:00,34.64,34.66,34.62,34.63,99362.0,26.6998,26.7152,26.6844,26.6921,99362.0
2019-08-23 14:10:00,34.64,34.64,34.6,34.6,88695.0,26.6998,26.6998,26.669,26.669,88695.0
2019-08-23 14:15:00,34.61,34.64,34.58,34.6,119790.0,26.6767,26.6998,26.6536,26.669,119790.0
2019-08-23 14:20:00,34.6,34.63,34.58,34.62,125557.0,26.669,26.6921,26.6536,26.6844,125557.0
2019-08-23 14:25:00,34.62,34.63,34.58,34.59,55460.0,26.6844,26.6921,26.6536,26.6613,55460.0
2019-08-23 14:30:00,34.59,34.64,34.58,34.64,117190.0,26.6613,26.6998,26.6536,26.6998,117190.0
2019-08-23 14:35:00,34.63,34.64,34.59,34.6,133659.0,26.6921,26.6998,26.6613,26.669,133659.0
2019-08-23 14:40:00,34.6,34.63,34.59,34.6,115312.0,26.669,26.6921,26.6613,26.669,115312.0
2019-08-23 14:45:00,34.6,34.61,34.56,34.59,204897.0,26.669,26.6767,26.6382,26.6613,204897.0
2019-08-23 14:50:00,34.58,34.61,34.55,34.55,221452.0,26.6536,26.6767,26.6305,26.6305,221452.0
2019-08-23 14:55:00,34.55,34.6,34.55,34.59,109385.0,26.6305,26.669,26.6305,26.6613,109385.0
2019-08-23 15:00:00,34.59,34.59,34.55,34.59,164355.0,26.6613,26.6613,26.6305,26.6613,164355.0
2019-08-23 15:05:00,34.59,34.61,34.55,34.56,109733.0,26.6613,26.6767,26.6305,26.6382,109733.0
2019-08-23 15:10:00,34.55,34.56,34.45,34.48,319232.0,26.6305,26.6382,26.5534,26.5765,319232.0
2019-08-23 15:15:00,34.48,34.52,34.47,34.49,150215.0,26.5765,26.6073,26.5688,26.5842,150215.0
2019-08-23 15:20:00,34.49,34.51,34.48,34.5,186384.0,26.5842,26.5996,26.5765,26.5919,186384.0
2019-08-23 15:25:00,34.49,34.5,34.41,34.42,197929.0,26.5842,26.5919,26.5225,26.5303,197929.0
2019-08-23 15:30:00,34.42,34.44,34.38,34.4,201944.0,26.5303,26.5457,26.4994,26.5148,201944.0
2019-08-23 15:35:00,34.4,34.4,34.36,34.38,269133.0,26.5148,26.5148,26.484,26.4994,269133.0
2019-08-23 15:40:00,34.38,34.39,34.34,34.36,323801.0,26.4994,26.5071,26.4686,26.484,323801.0
2019-08-23 15:45:00,34.36,34.43,34.33,34.34,364298.0,26.484,26.538,26.4609,26.4686,364298.0
2019-08-23 15:50:00,34.33,34.35,34.21,34.23,731318.0,26.4609,26.4763,26.3684,26.3838,731318.0
2019-08-23 15:55:00,34.22,34.37,34.17,34.36,1578084.0,26.3761,26.4917,26.3376,26.484,1578084.0
2019-08-26 09:30:00,34.62,34.67,34.5,34.52,528242.0,26.6844,26.723,26.5919,26.6073,528242.0
2019-08-26 09:35:00,34.52,34.66,34.51,34.62,209727.0,26.6073,26.7152,26.5996,26.6844,209727.0
2019-08-26 09:40:00,34.62,34.67,34.58,34.63,144709.0,26.6844,26.723,26.6536,26.6921,144709.0
2019-08-26 09:45:00,34.64,34.66,34.52,34.58,199481.0,26.6998,26.7152,26.6073,26.6536,199481.0
2019-08-26 09:50:00,34.58,34.7,34.57,34.63,225341.0,26.6536,26.7461,26.6459,26.6921,225341.0
2019-08-26 09:55:00,34.63,34.66,34.6,34.62,103061.0,26.6921,26.7152,26.669,26.6844,103061.0
2019-08-26 10:00:00,34.63,34.63,34.55,34.59,109769.0,26.6921,26.6921,26.6305,26.6613,109769.0
2019-08-26 10:05:00,34.58,34.59,34.53,34.53,78847.0,26.6536,26.6613,26.615,26.615,78847.0
2019-08-26 10:10:00,34.54,34.57,34.51,34.54,154655.0,26.6227,26.6459,26.5996,26.6227,154655.0
2019-08-26 10:15:00,34.54,34.56,34.48,34.53,213691.0,26.6227,26.6382,26.5765,26.615,213691.0
2019-08-26 10:20:00,34.53,34.63,34.52,34.59,137635.0,26.615,26.6921,26.6073,26.6613,137635.0
2019-08-26 10:25:00,34.6,34.63,34.55,34.59,146306.0,26.669,26.6921,26.6305,26.6613,146306.0
2019-08-26 10:30:00,34.59,34.62,34.56,34.61,133410.0,26.6613,26.6844,26.6382,26.6767,133410.0
2019-08-26 10:35:00,34.6,34.61,34.52,34.55,173118.0,26.669,26.6767,26.6073,26.6305,173118.0
2019-08-26 10:40:00,34.54,34.55,34.49,34.54,206301.0,26.6227,26.6305,26.5842,26.6227,206301.0
2019-08-26 10:45:00,34.53,34.61,34.51,34.59,263541.0,26.615,26.6767,26.5996,26.6613,263541.0
2019-08-26 10:50:00,34.6,34.61,34.56,34.57,161207.0,26.669,26.6767,26.6382,26.6459,161207.0
2019-08-26 10:55:00,34.58,34.61,34.56,34.61,79702.0,26.6536,26.6767,26.6382,26.6767,79702.0
2019-08-26 11:00:00,34.6,34.72,34.59,34.7,216967.0,26.669,26.7615,26.6613,26.7461,216967.0
2019-08-26 11:05:00,34.7,34.76,34.69,34.75,155272.0,26.7461,26.7923,26.7384,26.7846,155272.0
2019-08-26 11:10:00,34.75,34.78,34.7,34.75,183951.0,26.7846,26.8077,26.7461,26.7846,183951.0
2019-08-26 11:15:00,34.75,34.76,34.63,34.66,157916.0,26.7846,26.7923,26.6921,26.7152,157916.0
2019-08-26 11:20:00,34.66,34.73,34.66,34.73,89101.0,26.7152,26.7692,26.7152,26.7692,89101.0
2019-08-26 11:25:00,34.73,34.76,34.69,34.7,120380.0,26.7692,26.7923,26.7384,26.7461,120380.0
2019-08-26 11:30:00,34.7,34.73,34.65,34.66,125780.0,26.7461,26.7692,26.7075,26.7152,125780.0
2019-08-26 11:35:00,34.67,34.69,34.65,34.68,106750.0,26.723,26.7384,26.7075,26.7307,106750.0
2019-08-26 11:40:00,34.69,34.69,34.64,34.64,80368.0,26.7384,26.7384,26.6998,26.6998,80368.0
2019-08-26 11:45:00,34.65,34.66,34.61,34.61,86900.0,26.7075,26.7152,26.6767,26.6767,86900.0
2019-08-26 11:50:00,34.62,34.63,34.59,34.62,193005.0,26.6844,26.6921,26.6613,26.6844,193005.0
2019-08-26 11:55:00,34.62,34.66,34.62,34.64,71206.0,26.6844,26.7152,26.6844,26.6998,71206.0
2019-08-26 12:00:00,34.64,34.66,34.61,34.66,77334.0,26.6998,26.7152,26.6767,26.7152,77334.0
2019-08-26 12:05:00,34.65,34.7,34.64,34.69,112106.0,26.7075,26.7461,26.6998,26.7384,112106.0
2019-08-26 12:10:00,34.69,34.7,34.68,34.7,61670.0,26.7384,26.7461,26.7307,26.7461,61670.0
2019-08-26 12:15:00,34.7,34.7,34.68,34.69,99650.0,26.7461,26.7461,26.7307,26.7384,99650.0
2019-08-26 12:20:00,34.69,34.79,34.68,34.78,158871.0,26.7384,26.8154,26.7307,26.8077,158871.0
2019-08-26 12:25:00,34.78,34.79,34.74,34.75,89153.0,26.8077,26.8154,26.7769,26.7846,89153.0
2019-08-26 12:30:00,34.75,34.75,34.72,34.73,69479.0,26.7846,26.7846,26.7615,26.7692,69479.0
2019-08-26 12:35:00,34.73,34.75,34.71,34.75,79621.0,26.7692,26.7846,26.7538,26.7846,79621.0
2019-08-26 12:40:00,34.75,34.76,34.71,34.75,99963.0,26.7846,26.7923,26.7538,26.7846,99963.0
2019-08-26 12:45:00,34.76,34.77,34.75,34.77,99191.0,26.7923,26.8,26.7846,26.8,99191.0
2019-08-26 12:50:00,34.77,34.78,34.75,34.78,82756.0,26.8,26.8077,26.7846,26.8077,82756.0
2019-08-26 12:55:00,34.78,34.78,34.73,34.74,153443.0,26.8077,26.8077,26.7692,26.7769,153443.0
2019-08-26 13:00:00,34.75,34.77,34.73,34.76,109156.0,26.7846,26.8,26.7692,26.7923,109156.0
2019-08-26 13:05:00,34.76,34.78,34.73,34.77,85813.0,26.7923,26.8077,26.7692,26.8,85813.0
2019-08-26 13:10:00,34.78,34.78,34.73,34.73,78984.0,26.8077,26.8077,26.7692,26.7692,78984.0
2019-08-26 13:15:00,34.73,34.75,34.72,34.74,97150.0,26.7692,26.7846,26.7615,26.7769,97150.0
2019-08-26 13:20:00,34.73,34.76,34.72,34.73,121168.0,26.7692,26.7923,26.7615,26.7692,121168.0
2019-08-26 13:25:00,34.73,34.76,34.72,34.76,184823.0,26.7692,26.7923,26.7615,26.7923,184823.0
2019-08-26 13:30:00,34.76,34.77,34.74,34.76,100861.0,26.7923,26.8,26.7769,26.7923,100861.0
2019-08-26 13:35:00,34.77,34.81,34.76,34.78,152744.0,26.8,26.8309,26.7923,26.8077,152744.0
2019-08-26 13:40:00,34.79,34.79,34.75,34.76,102286.0,26.8154,26.8154,26.7846,26.7923,102286.0
2019-08-26 13:45:00,34.77,34.78,34.76,34.77,113762.0,26.8,26.8077,26.7923,26.8,113762.0
2019-08-26 13:50:00,34.77,34.78,34.73,34.75,144083.0,26.8,26.8077,26.7692,26.7846,144083.0
2019-08-26 13:55:00,34.74,34.78,34.72,34.77,87924.0,26.7769,26.8077,26.7615,26.8,87924.0
2019-08-26 14:00:00,34.77,34.78,34.71,34.72,167793.0,26.8,26.8077,26.7538,26.7615,167793.0
2019-08-26 14:05:00,34.73,34.73,34.7,34.71,135421.0,26.7692,26.7692,26.7461,26.7538,135421.0
2019-08-26 14:10:00,34.71,34.72,34.67,34.7,92066.0,26.7538,26.7615,26.723,26.7461,92066.0
2019-08-26 14:15:00,34.7,34.72,34.68,34.69,206337.0,26.7461,26.7615,26.7307,26.7384,206337.0
2019-08-26 14:20:00,34.69,34.69,34.66,34.66,124828.0,26.7384,26.7384,26.7152,26.7152,124828.0
2019-08-26 14:25:00,34.66,34.67,34.63,34.66,236140.0,26.7152,26.723,26.6921,26.7152,236140.0
2019-08-26 14:30:00,34.66,34.72,34.65,34.7,250316.0,26.7152,26.7615,26.7075,26.7461,250316.0
2019-08-26 14:35:00,34.7,34.71,34.68,34.71,153124.0,26.7461,26.7538,26.7307,26.7538,153124.0
2019-08-26 14:40:00,34.71,34.76,34.69,34.73,166036.0,26.7538,26.7923,26.7384,26.7692,166036.0
2019-08-26 14:45:00,34.73,34.74,34.71,34.72,131070.0,26.7692,26.7769,26.7538,26.7615,131070.0
2019-08-26 14:50:00,34.73,34.74,34.69,34.72,157880.0,26.7692,26.7769,26.7384,26.7615,157880.0
2019-08-26 14:55:00,34.72,34.72,34.68,34.72,141385.0,26.7615,26.7615,26.7307,26.7615,141385.0
2019-08-26 15:00:00,34.72,34.77,34.71,34.74,219479.0,26.7615,26.8,26.7538,26.7769,219479.0
2019-08-26 15:05:00,34.74,34.74,34.68,34.69,157832.0,26.7769,26.7769,26.7307,26.7384,157832.0
2019-08-26 15:10:00,34.68,34.72,34.68,34.7,157015.0,26.7307,26.7615,26.7307,26.7461,157015.0
2019-08-26 15:15:00,34.7,34.75,34.7,34.72,257834.0,26.7461,26.7846,26.7461,26.7615,257834.0
2019-08-26 15:20:00,34.73,34.74,34.71,34.73,194639.0,26.7692,26.7769,26.7538,26.7692,194639.0
2019-08-26 15:25:00,34.73,34.75,34.71,34.72,153859.0,26.7692,26.7846,26.7538,26.7615,153859.0
2019-08-26 15:30:00,34.72,34.78,34.71,34.75,291609.0,26.7615,26.8077,26.7538,26.7846,291609.0
2019-08-26 15:35:00,34.75,34.76,34.69,34.7,240185.0,26.7846,26.7923,26.7384,26.7461,240185.0
2019-08-26 15:40:00,34.7,34.71,34.66,34.66,198239.0,26.7461,26.7538,26.7152,26.7152,198239.0
2019-08-26 15:45:00,34.66,34.72,34.66,34.72,353140.0,26.7152,26.7615,26.7152,26.7615,353140.0
2019-08-26 15:50:00,34.72,34.8,34.71,34.79,573865.0,26.7615,26.8232,26.7538,26.8154,573865.0
2019-08-26 15:55:00,34.8,34.86,34.78,34.86,1289383.0,26.8232,26.8694,26.8077,26.8694,1289383.0
2019-08-27 09:30:00,35.01,35.09,34.95,34.95,511588.0,26.985,27.0467,26.9388,26.9388,511588.0
2019-08-27 09:35:00,34.95,35.02,34.93,34.94,216006.0,26.9388,26.9927,26.9234,26.9311,216006.0
2019-08-27 09:40:00,34.94,35.01,34.94,35.0,160077.0,26.9311,26.985,26.9311,26.9773,160077.0
2019-08-27 09:45:00,35.0,35.04,34.98,35.02,153941.0,26.9773,27.0081,26.9619,26.9927,153941.0
2019-08-27 09:50:00,35.01,35.02,34.91,34.96,142346.0,26.985,26.9927,26.9079,26.9465,142346.0
2019-08-27 09:55:00,34.96,34.99,34.88,34.91,141330.0,26.9465,26.9696,26.8848,26.9079,141330.0
2019-08-27 10:00:00,34.92,34.93,34.82,34.83,178918.0,26.9156,26.9234,26.8386,26.8463,178918.0
2019-08-27 10:05:00,34.82,34.83,34.73,34.75,262730.0,26.8386,26.8463,26.7692,26.7846,262730.0
2019-08-27 10:10:00,34.75,34.75,34.64,34.68,262530.0,26.7846,26.7846,26.6998,26.7307,262530.0
2019-08-27 10:15:00,34.68,34.69,34.64,34.66,241475.0,26.7307,26.7384,26.6998,26.7152,241475.0
2019-08-27 10:20:00,34.67,34.73,34.67,34.7,209944.0,26.723,26.7692,26.723,26.7461,209944.0
2019-08-27 10:25:00,34.7,34.78,34.69,34.77,211139.0,26.7461,26.8077,26.7384,26.8,211139.0
2019-08-27 10:30:00,34.77,34.8,34.75,34.77,132289.0,26.8,26.8232,26.7846,26.8,132289.0
2019-08-27 10:35:00,34.77,34.81,34.75,34.77,130149.0,26.8,26.8309,26.7846,26.8,130149.0
2019-08-27 10:40:00,34.77,34.83,34.76,34.82,112709.0,26.8,26.8463,26.7923,26.8386,112709.0
2019-08-27 10:45:00,34.82,34.83,34.78,34.79,122640.0,26.8386,26.8463,26.8077,26.8154,122640.0
2019-08-27 10:50:00,34.79,34.83,34.78,34.8,110646.0,26.8154,26.8463,26.8077,26.8232,110646.0
2019-08-27 10:55:00,34.8,34.83,34.75,34.76,140273.0,26.8232,26.8463,26.7846,26.7923,140273.0
2019-08-27 11:00:00,34.77,34.84,34.77,34.8,238757.0,26.8,26.854,26.8,26.8232,238757.0
2019-08-27 11:05:00,34.8,34.8,34.75,34.76,140245.0,26.8232,26.8232,26.7846,26.7923,140245.0
2019-08-27 11:10:00,34.75,34.79,34.75,34.78,120322.0,26.7846,26.8154,26.7846,26.8077,120322.0
2019-08-27 11:15:00,34.79,34.81,34.73,34.73,228426.0,26.8154,26.8309,26.7692,26.7692,228426.0
2019-08-27 11:20:00,34.73,34.78,34.72,34.74,166603.0,26.7692,26.8077,26.7615,26.7769,166603.0
2019-08-27 11:25:00,34.75,34.77,34.74,34.74,138285.0,26.7846,26.8,26.7769,26.7769,138285.0
2019-08-27 11:30:00,34.75,34.81,34.73,34.8,145431.0,26.7846,26.8309,26.7692,26.8232,145431.0
2019-08-27 11:35:00,34.8,34.81,34.76,34.8,114088.0,26.8232,26.8309,26.7923,26.8232,114088.0
2019-08-27 11:40:00,34.79,34.8,34.75,34.77,161539.0,26.8154,26.8232,26.7846,26.8,161539.0
2019-08-27 11:45:00,34.77,34.79,34.74,34.74,115179.0,26.8,26.8154,26.7769,26.7769,115179.0
2019-08-27 11:50:00,34.74,34.75,34.7,34.71,86772.0,26.7769,26.7846,26.7461,26.7538,86772.0
2019-08-27 11:55:00,34.71,34.73,34.62,34.62,153494.0,26.7538,26.7692,26.6844,26.6844,153494.0
2019-08-27 12:00:00,34.63,34.67,34.6,34.61,125551.0,26.6921,26.723,26.669,26.6767,125551.0
2019-08-27 12:05:00,34.61,34.65,34.6,34.63,115093.0,26.6767,26.7075,26.669,26.6921,115093.0
2019-08-27 12:10:00,34.63,34.65,34.62,34.64,89930.0,26.6921,26.7075,26.6844,26.6998,89930.0
2019-08-27 12:15:00,34.64,34.66,34.58,34.6,695703.0,26.6998,26.7152,26.6536,26.669,695703.0
2019-08-27 12:20:00,34.61,34.62,34.59,34.61,279326.0,26.6767,26.6844,26.6613,26.6767,279326.0
2019-08-27 12:25:00,34.61,34.65,34.59,34.65,119547.0,26.6767,26.7075,26.6613,26.7075,119547.0
2019-08-27 12:30:00,34.65,34.65,34.56,34.57,179307.0,26.7075,26.7075,26.6382,26.6459,179307.0
2019-08-27 12:35:00,34.57,34.58,34.53,34.55,253218.0,26.6459,26.6536,26.615,26.6305,253218.0
2019-08-27 12:40:00,34.55,34.57,34.51,34.56,391918.0,26.6305,26.6459,26.5996,26.6382,391918.0
2019-08-27 12:45:00,34.57,34.6,34.56,34.58,314585.0,26.6459,26.669,26.6382,26.6536,314585.0
2019-08-27 12:50:00,34.58,34.58,34.5,34.51,133300.0,26.6536,26.6536,26.5919,26.5996,133300.0
2019-08-27 12:55:00,34.52,34.54,34.51,34.52,90267.0,26.6073,26.6227,26.5996,26.6073,90267.0
2019-08-27 13:00:00,34.52,34.56,34.51,34.54,102998.0,26.6073,26.6382,26.5996,26.6227,102998.0
2019-08-27 13:05:00,34.54,34.57,34.52,34.56,96719.0,26.6227,26.6459,26.6073,26.6382,96719.0
2019-08-27 13:10:00,34.56,34.57,34.52,34.54,113998.0,26.6382,26.6459,26.6073,26.6227,113998.0
2019-08-27 13:15:00,34.53,34.53,34.5,34.52,92757.0,26.615,26.615,26.5919,26.6073,92757.0
2019-08-27 13:20:00,34.52,34.54,34.51,34.53,90049.0,26.6073,26.6227,26.5996,26.615,90049.0
2019-08-27 13:25:00,34.54,34.55,34.52,34.52,117169.0,26.6227,26.6305,26.6073,26.6073,117169.0
2019-08-27 13:30:00,34.52,34.53,34.5,34.51,102678.0,26.6073,26.615,26.5919,26.5996,102678.0
2019-08-27 13:35:00,34.51,34.59,34.5,34.57,282231.0,26.5996,26.6613,26.5919,26.6459,282231.0
2019-08-27 13:40:00,34.57,34.58,34.55,34.57,93318.0,26.6459,26.6536,26.6305,26.6459,93318.0
2019-08-27 13:45:00,34.57,34.58,34.55,34.55,75146.0,26.6459,26.6536,26.6305,26.6305,75146.0
2019-08-27 13:50:00,34.55,34.56,34.54,34.55,113426.0,26.6305,26.6382,26.6227,26.6305,113426.0
2019-08-27 13:55:00,34.55,34.59,34.54,34.59,151231.0,26.6305,26.6613,26.6227,26.6613,151231.0
2019-08-27 14:00:00,34.59,34.62,34.56,34.57,234922.0,26.6613,26.6844,26.6382,26.6459,234922.0
2019-08-27 14:05:00,34.58,34.58,34.52,34.52,149334.0,26.6536,26.6536,26.6073,26.6073,149334.0
2019-08-27 14:10:00,34.53,34.54,34.5,34.51,127181.0,26.615,26.6227,26.5919,26.5996,127181.0
2019-08-27 14:15:00,34.52,34.54,34.51,34.53,128728.0,26.6073,26.6227,26.5996,26.615,128728.0
2019-08-27 14:20:00,34.52,34.55,34.49,34.52,257164.0,26.6073,26.6305,26.5842,26.6073,257164.0
2019-08-27 14:25:00,34.52,34.53,34.49,34.51,106587.0,26.6073,26.615,26.5842,26.5996,106587.0
2019-08-27 14:30:00,34.5,34.51,34.48,34.48,159631.0,26.5919,26.5996,26.5765,26.5765,159631.0
2019-08-27 14:35:00,34.49,34.5,34.48,34.5,148817.0,26.5842,26.5919,26.5765,26.5919,148817.0
2019-08-27 14:40:00,34.49,34.51,34.46,34.5,244565.0,26.5842,26.5996,26.5611,26.5919,244565.0
2019-08-27 14:45:00,34.49,34.51,34.47,34.5,299328.0,26.5842,26.5996,26.5688,26.5919,299328.0
2019-08-27 14:50:00,34.5,34.56,34.49,34.55,174613.0,26.5919,26.6382,26.5842,26.6305,174613.0
2019-08-27 14:55:00,34.55,34.59,34.52,34.53,257036.0,26.6305,26.6613,26.6073,26.615,257036.0
2019-08-27 15:00:00,34.54,34.61,34.52,34.61,204024.0,26.6227,26.6767,26.6073,26.6767,204024.0
2019-08-27 15:05:00,34.61,34.63,34.59,34.6,108536.0,26.6767,26.6921,26.6613,26.669,108536.0
2019-08-27 15:10:00,34.6,34.6,34.52,34.52,216574.0,26.669,26.669,26.6073,26.6073,216574.0
2019-08-27 15:15:00,34.53,34.56,34.49,34.5,193626.0,26.615,26.6382,26.5842,26.5919,193626.0
2019-08-27 15:20:00,34.49,34.49,34.45,34.48,163001.0,26.5842,26.5842,26.5534,26.5765,163001.0
2019-08-27 15:25:00,34.47,34.48,34.41,34.41,263383.0,26.5688,26.5765,26.5225,26.5225,263383.0
2019-08-27 15:30:00,34.41,34.42,34.38,34.4,377739.0,26.5225,26.5303,26.4994,26.5148,377739.0
2019-08-27 15:35:00,34.4,34.41,34.38,34.41,344217.0,26.5148,26.5225,26.4994,26.5225,344217.0
2019-08-27 15:40:00,34.41,34.45,34.39,34.39,289893.0,26.5225,26.5534,26.5071,26.5071,289893.0
2019-08-27 15:45:00,34.4,34.42,34.38,34.41,464470.0,26.5148,26.5303,26.4994,26.5225,464470.0
2019-08-27 15:50:00,34.41,34.41,34.31,34.37,672831.0,26.5225,26.5225,26.4455,26.4917,672831.0
2019-08-27 15:55:00,34.37,34.38,34.32,34.32,955261.0,26.4917,26.4994,26.4532,26.4532,955261.0
2019-08-28 09:30:00,34.36,34.43,34.27,34.36,532725.0,26.484,26.538,26.4146,26.484,532725.0
2019-08-28 09:35:00,34.36,34.5,34.31,34.48,210406.0,26.484,26.5919,26.4455,26.5765,210406.0
2019-08-28 09:40:00,34.48,34.59,34.46,34.57,264977.0,26.5765,26.6613,26.5611,26.6459,264977.0
2019-08-28 09:45:00,34.57,34.61,34.51,34.61,221582.0,26.6459,26.6767,26.5996,26.6767,221582.0
2019-08-28 09:50:00,34.61,34.66,34.53,34.66,260120.0,26.6767,26.7152,26.615,26.7152,260120.0
2019-08-28 09:55:00,34.66,34.73,34.63,34.7,199987.0,26.7152,26.7692,26.6921,26.7461,199987.0
2019-08-28 10:00:00,34.7,34.74,34.66,34.7,180864.0,26.7461,26.7769,26.7152,26.7461,180864.0
2019-08-28 10:05:00,34.7,34.71,34.6,34.64,437358.0,26.7461,26.7538,26.669,26.6998,437358.0
2019-08-28 10:10:00,34.63,34.65,34.56,34.62,435884.0,26.6921,26.7075,26.6382,26.6844,435884.0
2019-08-28 10:15:00,34.62,34.74,34.61,34.71,311591.0,26.6844,26.7769,26.6767,26.7538,311591.0
2019-08-28 10:20:00,34.71,34.76,34.69,34.75,161367.0,26.7538,26.7923,26.7384,26.7846,161367.0
2019-08-28 10:25:00,34.75,34.76,34.67,34.7,156270.0,26.7846,26.7923,26.723,26.7461,156270.0
2019-08-28 10:30:00,34.7,34.8,34.69,34.76,617773.0,26.7461,26.8232,26.7384,26.7923,617773.0
2019-08-28 10:35:00,34.75,34.83,34.74,34.78,248657.0,26.7846,26.8463,26.7769,26.8077,248657.0
2019-08-28 10:40:00,34.78,34.9,34.77,34.85,341294.0,26.8077,26.9002,26.8,26.8617,341294.0
2019-08-28 10:45:00,34.84,34.96,34.76,34.9,1259180.0,26.854,26.9465,26.7923,26.9002,1259180.0
2019-08-28 10:50:00,34.91,34.98,34.9,34.97,277387.0,26.9079,26.9619,26.9002,26.9542,277387.0
2019-08-28 10:55:00,34.97,34.98,34.93,34.95,232218.0,26.9542,26.9619,26.9234,26.9388,232218.0
2019-08-28 11:00:00,34.95,34.96,34.86,34.91,255025.0,26.9388,26.9465,26.8694,26.9079,255025.0
2019-08-28 11:05:00,34.91,34.98,34.9,34.92,469062.0,26.9079,26.9619,26.9002,26.9156,469062.0
2019-08-28 11:10:00,34.92,35.0,34.92,34.98,214939.0,26.9156,26.9773,26.9156,26.9619,214939.0
2019-08-28 11:15:00,34.98,35.01,34.94,34.96,232553.0,26.9619,26.985,26.9311,26.9465,232553.0
2019-08-28 11:20:00,34.96,35.07,34.92,35.05,405520.0,26.9465,27.0313,26.9156,27.0158,405520.0
2019-08-28 11:25:00,35.05,35.08,35.02,35.03,318722.0,27.0158,27.039,26.9927,27.0004,318722.0
2019-08-28 11:30:00,35.03,35.05,34.94,34.94,199047.0,27.0004,27.0158,26.9311,26.9311,199047.0
2019-08-28 11:35:00,34.94,34.97,34.92,34.95,203291.0,26.9311,26.9542,26.9156,26.9388,203291.0
2019-08-28 11:40:00,34.94,35.0,34.81,35.0,168250.0,26.9311,26.9773,26.8309,26.9773,168250.0
2019-08-28 11:45:00,35.0,35.02,34.96,35.01,133632.0,26.9773,26.9927,26.9465,26.985,133632.0
2019-08-28 11:50:00,35.02,35.03,35.0,35.02,119439.0,26.9927,27.0004,26.9773,26.9927,119439.0
2019-08-28 11:55:00,35.02,35.02,34.95,34.96,103810.0,26.9927,26.9927,26.9388,26.9465,103810.0
2019-08-28 12:00:00,34.95,34.97,34.94,34.97,168252.0,26.9388,26.9542,26.9311,26.9542,168252.0
2019-08-28 12:05:00,34.97,35.0,34.96,34.98,119097.0,26.9542,26.9773,26.9465,26.9619,119097.0
2019-08-28 12:10:00,34.98,34.99,34.95,34.98,165098.0,26.9619,26.9696,26.9388,26.9619,165098.0
2019-08-28 12:15:00,34.98,35.03,34.97,35.03,75172.0,26.9619,27.0004,26.9542,27.0004,75172.0
2019-08-28 12:20:00,35.03,35.03,34.99,35.0,157232.0,27.0004,27.0004,26.9696,26.9773,157232.0
2019-08-28 12:25:00,35.0,35.01,34.96,34.96,125375.0,26.9773,26.985,26.9465,26.9465,125375.0
2019-08-28 12:30:00,34.97,34.98,34.95,34.98,151816.0,26.9542,26.9619,26.9388,26.9619,151816.0
2019-08-28 12:35:00,34.98,34.98,34.94,34.95,103072.0,26.9619,26.9619,26.9311,26.9388,103072.0
2019-08-28 12:40:00,34.94,34.97,34.94,34.97,78886.0,26.9311,26.9542,26.9311,26.9542,78886.0
2019-08-28 12:45:00,34.96,34.99,34.94,34.97,141785.0,26.9465,26.9696,26.9311,26.9542,141785.0
2019-08-28 12:50:00,34.97,35.0,34.95,34.99,92285.0,26.9542,26.9773,26.9388,26.9696,92285.0
2019-08-28 12:55:00,34.99,35.09,34.98,35.07,299654.0,26.9696,27.0467,26.9619,27.0313,299654.0
2019-08-28 13:00:00,35.07,35.12,35.06,35.08,256462.0,27.0313,27.0698,27.0236,27.039,256462.0
2019-08-28 13:05:00,35.08,35.1,35.04,35.08,210780.0,27.039,27.0544,27.0081,27.039,210780.0
2019-08-28 13:10:00,35.08,35.1,35.04,35.07,260764.0,27.039,27.0544,27.0081,27.0313,260764.0
2019-08-28 13:15:00,35.06,35.09,35.04,35.09,128687.0,27.0236,27.0467,27.0081,27.0467,128687.0
2019-08-28 13:20:00,35.09,35.12,35.08,35.09,122920.0,27.0467,27.0698,27.039,27.0467,122920.0
2019-08-28 13:25:00,35.09,35.11,35.07,35.08,131025.0,27.0467,27.0621,27.0313,27.039,131025.0
2019-08-28 13:30:00,35.08,35.09,35.05,35.05,175911.0,27.039,27.0467,27.0158,27.0158,175911.0
2019-08-28 13:35:00,35.05,35.07,35.04,35.05,146589.0,27.0158,27.0313,27.0081,27.0158,146589.0
2019-08-28 13:40:00,35.04,35.06,35.02,35.06,97181.0,27.0081,27.0236,26.9927,27.0236,97181.0
2019-08-28 13:45:00,35.05,35.09,35.05,35.07,111841.0,27.0158,27.0467,27.0158,27.0313,111841.0
2019-08-28 13:50:00,35.06,35.08,35.02,35.07,131462.0,27.0236,27.039,26.9927,27.0313,131462.0
2019-08-28 13:55:00,35.07,35.08,35.03,35.04,120194.0,27.0313,27.039,27.0004,27.0081,120194.0
2019-08-28 14:00:00,35.05,35.06,35.0,35.01,122416.0,27.0158,27.0236,26.9773,26.985,122416.0
2019-08-28 14:05:00,35.0,35.04,34.97,35.04,120264.0,26.9773,27.0081,26.9542,27.0081,120264.0
2019-08-28 14:10:00,35.03,35.04,35.01,35.01,90157.0,27.0004,27.0081,26.985,26.985,90157.0
2019-08-28 14:15:00,35.01,35.04,35.01,35.04,113014.0,26.985,27.0081,26.985,27.0081,113014.0
2019-08-28 14:20:00,35.04,35.06,35.03,35.04,88533.0,27.0081,27.0236,27.0004,27.0081,88533.0
2019-08-28 14:25:00,35.04,35.05,35.02,35.04,136508.0,27.0081,27.0158,26.9927,27.0081,136508.0
2019-08-28 14:30:00,35.03,35.05,35.03,35.03,156650.0,27.0004,27.0158,27.0004,27.0004,156650.0
2019-08-28 14:35:00,35.03,35.08,35.02,35.08,187140.0,27.0004,27.039,26.9927,27.039,187140.0
2019-08-28 14:40:00,35.08,35.09,35.05,35.05,135835.0,27.039,27.0467,27.0158,27.0158,135835.0
2019-08-28 14:45:00,35.05,35.13,35.05,35.13,246061.0,27.0158,27.0775,27.0158,27.0775,246061.0
2019-08-28 14:50:00,35.13,35.14,35.12,35.12,209028.0,27.0775,27.0852,27.0698,27.0698,209028.0
2019-08-28 14:55:00,35.13,35.13,35.1,35.11,177525.0,27.0775,27.0775,27.0544,27.0621,177525.0
2019-08-28 15:00:00,35.1,35.1,35.04,35.06,155981.0,27.0544,27.0544,27.0081,27.0236,155981.0
2019-08-28 15:05:00,35.05,35.07,35.05,35.07,105864.0,27.0158,27.0313,27.0158,27.0313,105864.0
2019-08-28 15:10:00,35.06,35.08,35.05,35.08,212552.0,27.0236,27.039,27.0158,27.039,212552.0
2019-08-28 15:15:00,35.08,35.1,35.07,35.1,161842.0,27.039,27.0544,27.0313,27.0544,161842.0
2019-08-28 15:20:00,35.09,35.1,35.02,35.03,213250.0,27.0467,27.0544,26.9927,27.0004,213250.0
2019-08-28 15:25:00,35.04,35.05,35.01,35.02,183650.0,27.0081,27.0158,26.985,26.9927,183650.0
2019-08-28 15:30:00,35.01,35.02,34.97,34.99,209489.0,26.985,26.9927,26.9542,26.9696,209489.0
2019-08-28 15:35:00,35.0,35.03,34.97,35.02,238365.0,26.9773,27.0004,26.9542,26.9927,238365.0
2019-08-28 15:40:00,35.02,35.06,35.01,35.06,249557.0,26.9927,27.0236,26.985,27.0236,249557.0
2019-08-28 15:45:00,35.05,35.11,35.05,35.09,428701.0,27.0158,27.0621,27.0158,27.0467,428701.0
2019-08-28 15:50:00,35.09,35.1,35.02,35.09,463709.0,27.0467,27.0544,26.9927,27.0467,463709.0
2019-08-28 15:55:00,35.1,35.15,35.07,35.08,1683901.0,27.0544,27.0929,27.0313,27.039,1683901.0
2019-08-29 09:30:00,35.79,35.79,35.53,35.57,1098755.0,27.5862,27.5862,27.3858,27.4167,1098755.0
2019-08-29 09:35:00,35.57,35.58,35.45,35.54,456780.0,27.4167,27.4244,27.3242,27.3935,456780.0
2019-08-29 09:40:00,35.55,35.57,35.49,35.56,328463.0,27.4012,27.4167,27.355,27.4089,328463.0
2019-08-29 09:45:00,35.55,35.6,35.5,35.55,256756.0,27.4012,27.4398,27.3627,27.4012,256756.0
2019-08-29 09:50:00,35.56,35.63,35.54,35.61,324317.0,27.4089,27.4629,27.3935,27.4475,324317.0
2019-08-29 09:55:00,35.61,35.63,35.53,35.6,449592.0,27.4475,27.4629,27.3858,27.4398,449592.0
2019-08-29 10:00:00,35.6,35.62,35.54,35.55,402238.0,27.4398,27.4552,27.3935,27.4012,402238.0
2019-08-29 10:05:00,35.55,35.56,35.46,35.48,336705.0,27.4012,27.4089,27.3319,27.3473,336705.0
2019-08-29 10:10:00,35.48,35.51,35.38,35.39,176118.0,27.3473,27.3704,27.2702,27.2779,176118.0
2019-08-29 10:15:00,35.39,35.47,35.39,35.45,162601.0,27.2779,27.3396,27.2779,27.3242,162601.0
2019-08-29 10:20:00,35.44,35.45,35.39,35.41,112354.0,27.3165,27.3242,27.2779,27.2933,112354.0
2019-08-29 10:25:00,35.41,35.42,35.38,35.42,131724.0,27.2933,27.301,27.2702,27.301,131724.0
2019-08-29 10:30:00,35.41,35.42,35.38,35.41,92867.0,27.2933,27.301,27.2702,27.2933,92867.0
2019-08-29 10:35:00,35.4,35.41,35.25,35.34,214654.0,27.2856,27.2933,27.17,27.2394,214654.0
2019-08-29 10:40:00,35.34,35.38,35.3,35.3,207717.0,27.2394,27.2702,27.2085,27.2085,207717.0
2019-08-29 10:45:00,35.3,35.31,35.22,35.25,186460.0,27.2085,27.2162,27.1469,27.17,186460.0
2019-08-29 10:50:00,35.25,35.3,35.24,35.29,117537.0,27.17,27.2085,27.1623,27.2008,117537.0
2019-08-29 10:55:00,35.29,35.33,35.27,35.33,148319.0,27.2008,27.2317,27.1854,27.2317,148319.0
2019-08-29 11:00:00,35.32,35.36,35.31,35.34,106519.0,27.224,27.2548,27.2162,27.2394,106519.0
2019-08-29 11:05:00,35.34,35.35,35.3,35.32,154847.0,27.2394,27.2471,27.2085,27.224,154847.0
2019-08-29 11:10:00,35.32,35.36,35.31,35.36,90531.0,27.224,27.2548,27.2162,27.2548,90531.0
2019-08-29 11:15:00,35.36,35.38,35.35,35.36,187537.0,27.2548,27.2702,27.2471,27.2548,187537.0
2019-08-29 11:20:00,35.36,35.4,35.35,35.4,91103.0,27.2548,27.2856,27.2471,27.2856,91103.0
2019-08-29 11:25:00,35.4,35.41,35.39,35.41,101018.0,27.2856,27.2933,27.2779,27.2933,101018.0
2019-08-29 11:30:00,35.41,35.47,35.35,35.45,336959.0,27.2933,27.3396,27.2471,27.3242,336959.0
2019-08-29 11:35:00,35.45,35.5,35.42,35.45,346182.0,27.3242,27.3627,27.301,27.3242,346182.0
2019-08-29 11:40:00,35.45,35.47,35.43,35.44,177292.0,27.3242,27.3396,27.3087,27.3165,177292.0
2019-08-29 11:45:00,35.44,35.47,35.43,35.47,117377.0,27.3165,27.3396,27.3087,27.3396,117377.0
2019-08-29 11:50:00,35.47,35.47,35.42,35.44,104181.0,27.3396,27.3396,27.301,27.3165,104181.0
2019-08-29 11:55:00,35.44,35.46,35.43,35.45,156494.0,27.3165,27.3319,27.3087,27.3242,156494.0
2019-08-29 12:00:00,35.46,35.47,35.42,35.44,225506.0,27.3319,27.3396,27.301,27.3165,225506.0
2019-08-29 12:05:00,35.44,35.45,35.41,35.44,177205.0,27.3165,27.3242,27.2933,27.3165,177205.0
2019-08-29 12:10:00,35.44,35.46,35.43,35.45,188693.0,27.3165,27.3319,27.3087,27.3242,188693.0
2019-08-29 12:15:00,35.46,35.48,35.45,35.48,144414.0,27.3319,27.3473,27.3242,27.3473,144414.0
2019-08-29 12:20:00,35.48,35.51,35.47,35.5,161415.0,27.3473,27.3704,27.3396,27.3627,161415.0
2019-08-29 12:25:00,35.5,35.5,35.46,35.49,108405.0,27.3627,27.3627,27.3319,27.355,108405.0
2019-08-29 12:30:00,35.49,35.5,35.47,35.47,134309.0,27.355,27.3627,27.3396,27.3396,134309.0
2019-08-29 12:35:00,35.47,35.47,35.44,35.45,124645.0,27.3396,27.3396,27.3165,27.3242,124645.0
2019-08-29 12:40:00,35.45,35.46,35.43,35.44,83641.0,27.3242,27.3319,27.3087,27.3165,83641.0
2019-08-29 12:45:00,35.45,35.47,35.44,35.45,78770.0,27.3242,27.3396,27.3165,27.3242,78770.0
2019-08-29 12:50:00,35.45,35.46,35.44,35.45,115736.0,27.3242,27.3319,27.3165,27.3242,115736.0
2019-08-29 12:55:00,35.45,35.46,35.43,35.43,121088.0,27.3242,27.3319,27.3087,27.3087,121088.0
2019-08-29 13:00:00,35.44,35.44,35.4,35.4,182091.0,27.3165,27.3165,27.2856,27.2856,182091.0
2019-08-29 13:05:00,35.41,35.41,35.33,35.33,138705.0,27.2933,27.2933,27.2317,27.2317,138705.0
2019-08-29 13:10:00,35.34,35.34,35.3,35.3,131083.0,27.2394,27.2394,27.2085,27.2085,131083.0
2019-08-29 13:15:00,35.3,35.32,35.29,35.29,157495.0,27.2085,27.224,27.2008,27.2008,157495.0
2019-08-29 13:20:00,35.29,35.3,35.23,35.25,164135.0,27.2008,27.2085,27.1546,27.17,164135.0
2019-08-29 13:25:00,35.24,35.27,35.23,35.27,120255.0,27.1623,27.1854,27.1546,27.1854,120255.0
2019-08-29 13:30:00,35.27,35.28,35.26,35.27,107623.0,27.1854,27.1931,27.1777,27.1854,107623.0
2019-08-29 13:35:00,35.27,35.34,35.26,35.34,65241.0,27.1854,27.2394,27.1777,27.2394,65241.0
2019-08-29 13:40:00,35.34,35.37,35.33,35.35,91960.0,27.2394,27.2625,27.2317,27.2471,91960.0
2019-08-29 13:45:00,35.35,35.36,35.34,35.36,54800.0,27.2471,27.2548,27.2394,27.2548,54800.0
2019-08-29 13:50:00,35.36,35.37,35.35,35.37,80487.0,27.2548,27.2625,27.2471,27.2625,80487.0
2019-08-29 13:55:00,35.37,35.39,35.36,35.38,106971.0,27.2625,27.2779,27.2548,27.2702,106971.0
2019-08-29 14:00:00,35.38,35.4,35.38,35.39,77964.0,27.2702,27.2856,27.2702,27.2779,77964.0
2019-08-29 14:05:00,35.38,35.41,35.37,35.41,75036.0,27.2702,27.2933,27.2625,27.2933,75036.0
2019-08-29 14:10:00,35.4,35.41,35.39,35.4,105129.0,27.2856,27.2933,27.2779,27.2856,105129.0
2019-08-29 14:15:00,35.4,35.4,35.31,35.33,160861.0,27.2856,27.2856,27.2162,27.2317,160861.0
2019-08-29 14:20:00,35.33,35.34,35.31,35.33,105510.0,27.2317,27.2394,27.2162,27.2317,105510.0
2019-08-29 14:25:00,35.33,35.36,35.31,35.35,107468.0,27.2317,27.2548,27.2162,27.2471,107468.0
2019-08-29 14:30:00,35.34,35.38,35.34,35.37,103209.0,27.2394,27.2702,27.2394,27.2625,103209.0
2019-08-29 14:35:00,35.37,35.37,35.35,35.36,118346.0,27.2625,27.2625,27.2471,27.2548,118346.0
2019-08-29 14:40:00,35.37,35.39,35.36,35.37,177558.0,27.2625,27.2779,27.2548,27.2625,177558.0
2019-08-29 14:45:00,35.37,35.38,35.36,35.38,97081.0,27.2625,27.2702,27.2548,27.2702,97081.0
2019-08-29 14:50:00,35.37,35.38,35.36,35.36,125959.0,27.2625,27.2702,27.2548,27.2548,125959.0
2019-08-29 14:55:00,35.36,35.37,35.35,35.35,87790.0,27.2548,27.2625,27.2471,27.2471,87790.0
2019-08-29 15:00:00,35.35,35.37,35.32,35.36,155117.0,27.2471,27.2625,27.224,27.2548,155117.0
2019-08-29 15:05:00,35.36,35.38,35.34,35.38,140307.0,27.2548,27.2702,27.2394,27.2702,140307.0
2019-08-29 15:10:00,35.38,35.4,35.37,35.38,90795.0,27.2702,27.2856,27.2625,27.2702,90795.0
2019-08-29 15:15:00,35.39,35.39,35.38,35.39,52047.0,27.2779,27.2779,27.2702,27.2779,52047.0
2019-08-29 15:20:00,35.39,35.39,35.36,35.37,157460.0,27.2779,27.2779,27.2548,27.2625,157460.0
2019-08-29 15:25:00,35.37,35.39,35.35,35.37,155372.0,27.2625,27.2779,27.2471,27.2625,155372.0
2019-08-29 15:30:00,35.37,35.38,35.32,35.32,518506.0,27.2625,27.2702,27.224,27.224,518506.0
2019-08-29 15:35:00,35.32,35.36,35.32,35.36,159343.0,27.224,27.2548,27.224,27.2548,159343.0
2019-08-29 15:40:00,35.36,35.36,35.35,35.36,114153.0,27.2548,27.2548,27.2471,27.2548,114153.0
2019-08-29 15:45:00,35.36,35.38,35.34,35.37,308821.0,27.2548,27.2702,27.2394,27.2625,308821.0
2019-08-29 15:50:00,35.37,35.39,35.33,35.33,452053.0,27.2625,27.2779,27.2317,27.2317,452053.0
2019-08-29 15:55:00,35.34,35.36,35.29,35.34,841247.0,27.2394,27.2548,27.2008,27.2394,841247.0
2019-08-30 09:30:00,35.62,35.72,35.6,35.62,536834.0,27.4552,27.5323,27.4398,27.4552,536834.0
2019-08-30 09:35:00,35.62,35.66,35.57,35.58,151789.0,27.4552,27.486,27.4167,27.4244,151789.0
2019-08-30 09:40:00,35.59,35.59,35.5,35.56,170414.0,27.4321,27.4321,27.3627,27.4089,170414.0
2019-08-30 09:45:00,35.55,35.56,35.44,35.45,132812.0,27.4012,27.4089,27.3165,27.3242,132812.0
2019-08-30 09:50:00,35.45,35.51,35.43,35.49,160393.0,27.3242,27.3704,27.3087,27.355,160393.0
2019-08-30 09:55:00,35.5,35.51,35.44,35.46,113863.0,27.3627,27.3704,27.3165,27.3319,113863.0
2019-08-30 10:00:00,35.45,35.53,35.44,35.47,198793.0,27.3242,27.3858,27.3165,27.3396,198793.0
2019-08-30 10:05:00,35.47,35.5,35.44,35.47,166510.0,27.3396,27.3627,27.3165,27.3396,166510.0
2019-08-30 10:10:00,35.47,35.49,35.38,35.4,224892.0,27.3396,27.355,27.2702,27.2856,224892.0
2019-08-30 10:15:00,35.4,35.46,35.37,35.41,133817.0,27.2856,27.3319,27.2625,27.2933,133817.0
2019-08-30 10:20:00,35.41,35.41,35.35,35.36,127762.0,27.2933,27.2933,27.2471,27.2548,127762.0
2019-08-30 10:25:00,35.36,35.42,35.34,35.41,103979.0,27.2548,27.301,27.2394,27.2933,103979.0
2019-08-30 10:30:00,35.41,35.49,35.41,35.48,115998.0,27.2933,27.355,27.2933,27.3473,115998.0
2019-08-30 10:35:00,35.48,35.5,35.44,35.48,110543.0,27.3473,27.3627,27.3165,27.3473,110543.0
2019-08-30 10:40:00,35.49,35.49,35.43,35.44,111172.0,27.355,27.355,27.3087,27.3165,111172.0
2019-08-30 10:45:00,35.44,35.48,35.42,35.47,86705.0,27.3165,27.3473,27.301,27.3396,86705.0
2019-08-30 10:50:00,35.47,35.49,35.46,35.49,79381.0,27.3396,27.355,27.3319,27.355,79381.0
2019-08-30 10:55:00,35.49,35.53,35.46,35.49,169831.0,27.355,27.3858,27.3319,27.355,169831.0
2019-08-30 11:00:00,35.49,35.51,35.43,35.45,123948.0,27.355,27.3704,27.3087,27.3242,123948.0
2019-08-30 11:05:00,35.45,35.47,35.42,35.44,144664.0,27.3242,27.3396,27.301,27.3165,144664.0
2019-08-30 11:10:00,35.43,35.46,35.33,35.35,123969.0,27.3087,27.3319,27.2317,27.2471,123969.0
2019-08-30 11:15:00,35.35,35.36,35.28,35.3,124036.0,27.2471,27.2548,27.1931,27.2085,124036.0
2019-08-30 11:20:00,35.31,35.36,35.29,35.32,169579.0,27.2162,27.2548,27.2008,27.224,169579.0
2019-08-30 11:25:00,35.32,35.37,35.3,35.36,157553.0,27.224,27.2625,27.2085,27.2548,157553.0
2019-08-30 11:30:00,35.36,35.44,35.35,35.43,108897.0,27.2548,27.3165,27.2471,27.3087,108897.0
2019-08-30 11:35:00,35.43,35.43,35.35,35.4,236530.0,27.3087,27.3087,27.2471,27.2856,236530.0
2019-08-30 11:40:00,35.41,35.43,35.4,35.41,90780.0,27.2933,27.3087,27.2856,27.2933,90780.0
2019-08-30 11:45:00,35.42,35.45,35.4,35.44,73666.0,27.301,27.3242,27.2856,27.3165,73666.0
2019-08-30 11:50:00,35.45,35.46,35.43,35.44,94654.0,27.3242,27.3319,27.3087,27.3165,94654.0
2019-08-30 11:55:00,35.43,35.44,35.4,35.42,101407.0,27.3087,27.3165,27.2856,27.301,101407.0
2019-08-30 12:00:00,35.42,35.47,35.41,35.45,152139.0,27.301,27.3396,27.2933,27.3242,152139.0
2019-08-30 12:05:00,35.45,35.47,35.44,35.45,103262.0,27.3242,27.3396,27.3165,27.3242,103262.0
2019-08-30 12:10:00,35.45,35.49,35.43,35.46,108379.0,27.3242,27.355,27.3087,27.3319,108379.0
2019-08-30 12:15:00,35.47,35.5,35.46,35.5,95177.0,27.3396,27.3627,27.3319,27.3627,95177.0
2019-08-30 12:20:00,35.5,35.53,35.49,35.51,153715.0,27.3627,27.3858,27.355,27.3704,153715.0
2019-08-30 12:25:00,35.51,35.54,35.5,35.52,72871.0,27.3704,27.3935,27.3627,27.3781,72871.0
2019-08-30 12:30:00,35.52,35.54,35.49,35.54,99585.0,27.3781,27.3935,27.355,27.3935,99585.0
2019-08-30 12:35:00,35.54,35.56,35.53,35.54,72211.0,27.3935,27.4089,27.3858,27.3935,72211.0
2019-08-30 12:40:00,35.54,35.55,35.52,35.54,67569.0,27.3935,27.4012,27.3781,27.3935,67569.0
2019-08-30 12:45:00,35.54,35.56,35.53,35.54,82342.0,27.3935,27.4089,27.3858,27.3935,82342.0
2019-08-30 12:50:00,35.53,35.56,35.53,35.56,72389.0,27.3858,27.4089,27.3858,27.4089,72389.0
2019-08-30 12:55:00,35.55,35.58,35.55,35.57,114975.0,27.4012,27.4244,27.4012,27.4167,114975.0
2019-08-30 13:00:00,35.57,35.58,35.53,35.55,145338.0,27.4167,27.4244,27.3858,27.4012,145338.0
2019-08-30 13:05:00,35.55,35.56,35.53,35.56,105777.0,27.4012,27.4089,27.3858,27.4089,105777.0
2019-08-30 13:10:00,35.56,35.56,35.54,35.56,59354.0,27.4089,27.4089,27.3935,27.4089,59354.0
2019-08-30 13:15:00,35.55,35.56,35.51,35.52,76540.0,27.4012,27.4089,27.3704,27.3781,76540.0
2019-08-30 13:20:00,35.52,35.53,35.51,35.52,81907.0,27.3781,27.3858,27.3704,27.3781,81907.0
2019-08-30 13:25:00,35.51,35.57,35.51,35.54,133903.0,27.3704,27.4167,27.3704,27.3935,133903.0
2019-08-30 13:30:00,35.53,35.55,35.52,35.54,60800.0,27.3858,27.4012,27.3781,27.3935,60800.0
2019-08-30 13:35:00,35.54,35.54,35.51,35.53,47038.0,27.3935,27.3935,27.3704,27.3858,47038.0
2019-08-30 13:40:00,35.53,35.54,35.49,35.51,80866.0,27.3858,27.3935,27.355,27.3704,80866.0
2019-08-30 13:45:00,35.51,35.53,35.5,35.52,43010.0,27.3704,27.3858,27.3627,27.3781,43010.0
2019-08-30 13:50:00,35.52,35.53,35.49,35.5,101687.0,27.3781,27.3858,27.355,27.3627,101687.0
2019-08-30 13:55:00,35.49,35.52,35.48,35.52,109987.0,27.355,27.3781,27.3473,27.3781,109987.0
2019-08-30 14:00:00,35.51,35.55,35.51,35.52,236204.0,27.3704,27.4012,27.3704,27.3781,236204.0
2019-08-30 14:05:00,35.53,35.54,35.5,35.54,119151.0,27.3858,27.3935,27.3627,27.3935,119151.0
2019-08-30 14:10:00,35.53,35.57,35.53,35.55,118055.0,27.3858,27.4167,27.3858,27.4012,118055.0
2019-08-30 14:15:00,35.56,35.57,35.54,35.55,53787.0,27.4089,27.4167,27.3935,27.4012,53787.0
2019-08-30 14:20:00,35.55,35.56,35.51,35.52,95884.0,27.4012,27.4089,27.3704,27.3781,95884.0
2019-08-30 14:25:00,35.52,35.53,35.51,35.53,59429.0,27.3781,27.3858,27.3704,27.3858,59429.0
2019-08-30 14:30:00,35.52,35.54,35.5,35.51,160986.0,27.3781,27.3935,27.3627,27.3704,160986.0
2019-08-30 14:35:00,35.51,35.53,35.5,35.51,72616.0,27.3704,27.3858,27.3627,27.3704,72616.0
2019-08-30 14:40:00,35.5,35.51,35.48,35.51,105089.0,27.3627,27.3704,27.3473,27.3704,105089.0
2019-08-30 14:45:00,35.51,35.53,35.48,35.5,229973.0,27.3704,27.3858,27.3473,27.3627,229973.0
2019-08-30 14:50:00,35.5,35.5,35.46,35.48,74889.0,27.3627,27.3627,27.3319,27.3473,74889.0
2019-08-30 14:55:00,35.48,35.5,35.47,35.48,106512.0,27.3473,27.3627,27.3396,27.3473,106512.0
2019-08-30 15:00:00,35.49,35.5,35.44,35.45,114927.0,27.355,27.3627,27.3165,27.3242,114927.0
2019-08-30 15:05:00,35.45,35.48,35.44,35.47,89135.0,27.3242,27.3473,27.3165,27.3396,89135.0
2019-08-30 15:10:00,35.46,35.47,35.42,35.44,157695.0,27.3319,27.3396,27.301,27.3165,157695.0
2019-08-30 15:15:00,35.43,35.45,35.41,35.42,91012.0,27.3087,27.3242,27.2933,27.301,91012.0
2019-08-30 15:20:00,35.42,35.46,35.41,35.45,123767.0,27.301,27.3319,27.2933,27.3242,123767.0
2019-08-30 15:25:00,35.46,35.52,35.45,35.5,112739.0,27.3319,27.3781,27.3242,27.3627,112739.0
2019-08-30 15:30:00,35.5,35.51,35.48,35.48,134707.0,27.3627,27.3704,27.3473,27.3473,134707.0
2019-08-30 15:35:00,35.48,35.54,35.48,35.5,400757.0,27.3473,27.3935,27.3473,27.3627,400757.0
2019-08-30 15:40:00,35.5,35.52,35.48,35.51,292661.0,27.3627,27.3781,27.3473,27.3704,292661.0
2019-08-30 15:45:00,35.51,35.54,35.5,35.53,311027.0,27.3704,27.3935,27.3627,27.3858,311027.0
2019-08-30 15:50:00,35.52,35.59,35.52,35.52,715262.0,27.3781,27.4321,27.3781,27.3781,715262.0
2019-08-30 15:55:00,35.52,35.58,35.51,35.51,1422413.0,27.3781,27.4244,27.3704,27.3704,1422413.0
2019-09-03 09:30:00,35.67,35.7,35.51,35.68,1029882.0,27.4937,27.5169,27.3704,27.5014,1029882.0
2019-09-03 09:35:00,35.68,35.92,35.66,35.86,511492.0,27.5014,27.6864,27.486,27.6402,511492.0
2019-09-03 09:40:00,35.86,35.98,35.85,35.96,261781.0,27.6402,27.7327,27.6325,27.7173,261781.0
2019-09-03 09:45:00,35.97,36.08,35.94,36.03,509598.0,27.725,27.8098,27.7018,27.7712,509598.0
2019-09-03 09:50:00,36.04,36.17,36.01,36.08,444108.0,27.7789,27.8791,27.7558,27.8098,444108.0
2019-09-03 09:55:00,36.08,36.1,35.95,36.02,266646.0,27.8098,27.8252,27.7095,27.7635,266646.0
2019-09-03 10:00:00,36.03,36.03,35.88,35.95,412615.0,27.7712,27.7712,27.6556,27.7095,412615.0
2019-09-03 10:05:00,35.94,35.95,35.83,35.93,282182.0,27.7018,27.7095,27.6171,27.6941,282182.0
2019-09-03 10:10:00,35.93,36.0,35.91,35.98,324820.0,27.6941,27.7481,27.6787,27.7327,324820.0
2019-09-03 10:15:00,35.98,36.13,35.96,36.07,468976.0,27.7327,27.8483,27.7173,27.802,468976.0
2019-09-03 10:20:00,36.07,36.09,35.98,35.99,325127.0,27.802,27.8175,27.7327,27.7404,325127.0
2019-09-03 10:25:00,35.98,36.04,35.92,36.03,319178.0,27.7327,27.7789,27.6864,27.7712,319178.0
2019-09-03 10:30:00,36.04,36.1,36.0,36.09,306674.0,27.7789,27.8252,27.7481,27.8175,306674.0
2019-09-03 10:35:00,36.09,36.15,36.07,36.13,275586.0,27.8175,27.8637,27.802,27.8483,275586.0
2019-09-03 10:40:00,36.12,36.21,36.11,36.18,515195.0,27.8406,27.91,27.8329,27.8868,515195.0
2019-09-03 10:45:00,36.17,36.24,36.13,36.22,403630.0,27.8791,27.9331,27.8483,27.9177,403630.0
2019-09-03 10:50:00,36.22,36.27,36.18,36.26,522249.0,27.9177,27.9562,27.8868,27.9485,522249.0
2019-09-03 10:55:00,36.26,36.29,36.12,36.17,236125.0,27.9485,27.9716,27.8406,27.8791,236125.0
2019-09-03 11:00:00,36.16,36.18,36.12,36.12,211164.0,27.8714,27.8868,27.8406,27.8406,211164.0
2019-09-03 11:05:00,36.12,36.14,36.07,36.11,208022.0,27.8406,27.856,27.802,27.8329,208022.0
2019-09-03 11:10:00,36.11,36.12,36.04,36.08,249836.0,27.8329,27.8406,27.7789,27.8098,249836.0
2019-09-03 11:15:00,36.07,36.11,36.05,36.11,198785.0,27.802,27.8329,27.7866,27.8329,198785.0
2019-09-03 11:20:00,36.1,36.14,36.05,36.05,234787.0,27.8252,27.856,27.7866,27.7866,234787.0
2019-09-03 11:25:00,36.06,36.13,36.05,36.08,312654.0,27.7943,27.8483,27.7866,27.8098,312654.0
2019-09-03 11:30:00,36.07,36.12,36.04,36.11,262079.0,27.802,27.8406,27.7789,27.8329,262079.0
2019-09-03 11:35:00,36.11,36.15,36.09,36.11,183303.0,27.8329,27.8637,27.8175,27.8329,183303.0
2019-09-03 11:40:00,36.12,36.16,36.1,36.15,193257.0,27.8406,27.8714,27.8252,27.8637,193257.0
2019-09-03 11:45:00,36.16,36.18,36.1,36.18,170871.0,27.8714,27.8868,27.8252,27.8868,170871.0
2019-09-03 11:50:00,36.18,36.18,36.11,36.13,150585.0,27.8868,27.8868,27.8329,27.8483,150585.0
2019-09-03 11:55:00,36.13,36.15,36.11,36.14,132889.0,27.8483,27.8637,27.8329,27.856,132889.0
2019-09-03 12:00:00,36.14,36.18,36.13,36.17,169260.0,27.856,27.8868,27.8483,27.8791,169260.0
2019-09-03 12:05:00,36.16,36.17,36.1,36.1,159282.0,27.8714,27.8791,27.8252,27.8252,159282.0
2019-09-03 12:10:00,36.11,36.12,36.07,36.12,175135.0,27.8329,27.8406,27.802,27.8406,175135.0
2019-09-03 12:15:00,36.11,36.13,36.1,36.12,101412.0,27.8329,27.8483,27.8252,27.8406,101412.0
2019-09-03 12:20:00,36.12,36.13,36.09,36.09,125409.0,27.8406,27.8483,27.8175,27.8175,125409.0
2019-09-03 12:25:00,36.09,36.14,36.09,36.13,159109.0,27.8175,27.856,27.8175,27.8483,159109.0
2019-09-03 12:30:00,36.13,36.13,36.05,36.07,158252.0,27.8483,27.8483,27.7866,27.802,158252.0
2019-09-03 12:35:00,36.08,36.11,36.06,36.09,134025.0,27.8098,27.8329,27.7943,27.8175,134025.0
2019-09-03 12:40:00,36.1,36.12,36.09,36.1,126876.0,27.8252,27.8406,27.8175,27.8252,126876.0
2019-09-03 12:45:00,36.1,36.13,36.09,36.11,99787.0,27.8252,27.8483,27.8175,27.8329,99787.0
2019-09-03 12:50:00,36.11,36.11,36.07,36.08,168277.0,27.8329,27.8329,27.802,27.8098,168277.0
2019-09-03 12:55:00,36.09,36.1,36.07,36.09,88212.0,27.8175,27.8252,27.802,27.8175,88212.0
2019-09-03 13:00:00,36.08,36.12,36.08,36.09,165076.0,27.8098,27.8406,27.8098,27.8175,165076.0
2019-09-03 13:05:00,36.09,36.12,36.08,36.11,118987.0,27.8175,27.8406,27.8098,27.8329,118987.0
2019-09-03 13:10:00,36.1,36.14,36.09,36.12,107643.0,27.8252,27.856,27.8175,27.8406,107643.0
2019-09-03 13:15:00,36.12,36.14,36.09,36.1,154411.0,27.8406,27.856,27.8175,27.8252,154411.0
2019-09-03 13:20:00,36.1,36.11,36.06,36.09,179349.0,27.8252,27.8329,27.7943,27.8175,179349.0
2019-09-03 13:25:00,36.09,36.11,36.08,36.09,113599.0,27.8175,27.8329,27.8098,27.8175,113599.0
2019-09-03 13:30:00,36.09,36.1,36.06,36.07,194454.0,27.8175,27.8252,27.7943,27.802,194454.0
2019-09-03 13:35:00,36.07,36.07,36.05,36.07,132123.0,27.802,27.802,27.7866,27.802,132123.0
2019-09-03 13:40:00,36.07,36.07,36.05,36.05,107008.0,27.802,27.802,27.7866,27.7866,107008.0
2019-09-03 13:45:00,36.05,36.08,36.04,36.07,161292.0,27.7866,27.8098,27.7789,27.802,161292.0
2019-09-03 13:50:00,36.07,36.08,36.04,36.05,170755.0,27.802,27.8098,27.7789,27.7866,170755.0
2019-09-03 13:55:00,36.06,36.09,36.05,36.08,140964.0,27.7943,27.8175,27.7866,27.8098,140964.0
2019-09-03 14:00:00,36.08,36.1,36.07,36.08,402882.0,27.8098,27.8252,27.802,27.8098,402882.0
2019-09-03 14:05:00,36.08,36.13,36.07,36.13,146545.0,27.8098,27.8483,27.802,27.8483,146545.0
2019-09-03 14:10:00,36.13,36.15,36.1,36.12,131960.0,27.8483,27.8637,27.8252,27.8406,131960.0
2019-09-03 14:15:00,36.12,36.13,36.11,36.12,211611.0,27.8406,27.8483,27.8329,27.8406,211611.0
2019-09-03 14:20:00,36.11,36.14,36.11,36.12,192552.0,27.8329,27.856,27.8329,27.8406,192552.0
2019-09-03 14:25:00,36.12,36.16,36.11,36.15,169274.0,27.8406,27.8714,27.8329,27.8637,169274.0
2019-09-03 14:30:00,36.14,36.17,36.14,36.15,298837.0,27.856,27.8791,27.856,27.8637,298837.0
2019-09-03 14:35:00,36.15,36.15,36.09,36.09,302312.0,27.8637,27.8637,27.8175,27.8175,302312.0
2019-09-03 14:40:00,36.09,36.11,36.08,36.09,103925.0,27.8175,27.8329,27.8098,27.8175,103925.0
2019-09-03 14:45:00,36.09,36.1,36.04,36.07,233524.0,27.8175,27.8252,27.7789,27.802,233524.0
2019-09-03 14:50:00,36.08,36.1,36.06,36.09,144061.0,27.8098,27.8252,27.7943,27.8175,144061.0
2019-09-03 14:55:00,36.09,36.1,36.06,36.08,173797.0,27.8175,27.8252,27.7943,27.8098,173797.0
2019-09-03 15:00:00,36.08,36.1,36.06,36.08,303471.0,27.8098,27.8252,27.7943,27.8098,303471.0
2019-09-03 15:05:00,36.08,36.09,36.06,36.08,201712.0,27.8098,27.8175,27.7943,27.8098,201712.0
2019-09-03 15:10:00,36.08,36.09,36.04,36.05,245651.0,27.8098,27.8175,27.7789,27.7866,245651.0
2019-09-03 15:15:00,36.05,36.07,36.05,36.06,125745.0,27.7866,27.802,27.7866,27.7943,125745.0
2019-09-03 15:20:00,36.06,36.09,36.03,36.04,186747.0,27.7943,27.8175,27.7712,27.7789,186747.0
2019-09-03 15:25:00,36.04,36.07,36.03,36.05,277278.0,27.7789,27.802,27.7712,27.7866,277278.0
2019-09-03 15:30:00,36.05,36.07,36.03,36.05,394056.0,27.7866,27.802,27.7712,27.7866,394056.0
2019-09-03 15:35:00,36.05,36.07,36.03,36.06,316539.0,27.7866,27.802,27.7712,27.7943,316539.0
2019-09-03 15:40:00,36.07,36.09,36.04,36.08,449392.0,27.802,27.8175,27.7789,27.8098,449392.0
2019-09-03 15:45:00,36.08,36.15,36.07,36.13,500347.0,27.8098,27.8637,27.802,27.8483,500347.0
2019-09-03 15:50:00,36.12,36.19,36.12,36.19,781373.0,27.8406,27.8945,27.8406,27.8945,781373.0
2019-09-03 15:55:00,36.19,36.19,36.1,36.12,1508236.0,27.8945,27.8945,27.8252,27.8406,1508236.0
2019-09-04 09:30:00,36.3,36.4,36.06,36.09,569930.0,27.9793,28.0564,27.7943,27.8175,569930.0
2019-09-04 09:35:00,36.08,36.09,35.93,35.94,200370.0,27.8098,27.8175,27.6941,27.7018,200370.0
2019-09-04 09:40:00,35.94,36.0,35.9,35.98,258217.0,27.7018,27.7481,27.671,27.7327,258217.0
2019-09-04 09:45:00,35.99,36.02,35.86,35.86,252577.0,27.7404,27.7635,27.6402,27.6402,252577.0
2019-09-04 09:50:00,35.86,35.89,35.82,35.86,208039.0,27.6402,27.6633,27.6093,27.6402,208039.0
2019-09-04 09:55:00,35.87,35.91,35.85,35.91,176779.0,27.6479,27.6787,27.6325,27.6787,176779.0
2019-09-04 10:00:00,35.9,35.93,35.86,35.89,229682.0,27.671,27.6941,27.6402,27.6633,229682.0
2019-09-04 10:05:00,35.89,35.91,35.85,35.87,176922.0,27.6633,27.6787,27.6325,27.6479,176922.0
2019-09-04 10:10:00,35.87,35.96,35.86,35.96,348580.0,27.6479,27.7173,27.6402,27.7173,348580.0
2019-09-04 10:15:00,35.95,36.13,35.94,36.11,642472.0,27.7095,27.8483,27.7018,27.8329,642472.0
2019-09-04 10:20:00,36.11,36.11,36.02,36.02,314960.0,27.8329,27.8329,27.7635,27.7635,314960.0
2019-09-04 10:25:00,36.02,36.03,35.95,35.97,204287.0,27.7635,27.7712,27.7095,27.725,204287.0
2019-09-04 10:30:00,35.97,35.97,35.88,35.89,235641.0,27.725,27.725,27.6556,27.6633,235641.0
2019-09-04 10:35:00,35.89,35.89,35.8,35.81,251558.0,27.6633,27.6633,27.5939,27.6016,251558.0
2019-09-04 10:40:00,35.81,35.82,35.76,35.81,370201.0,27.6016,27.6093,27.5631,27.6016,370201.0
2019-09-04 10:45:00,35.81,35.85,35.79,35.83,142446.0,27.6016,27.6325,27.5862,27.6171,142446.0
2019-09-04 10:50:00,35.82,35.86,35.77,35.84,181992.0,27.6093,27.6402,27.5708,27.6248,181992.0
2019-09-04 10:55:00,35.84,35.85,35.77,35.78,201958.0,27.6248,27.6325,27.5708,27.5785,201958.0
2019-09-04 11:00:00,35.77,35.78,35.7,35.72,285899.0,27.5708,27.5785,27.5169,27.5323,285899.0
2019-09-04 11:05:00,35.72,35.77,35.7,35.77,275928.0,27.5323,27.5708,27.5169,27.5708,275928.0
2019-09-04 11:10:00,35.77,35.8,35.76,35.78,182908.0,27.5708,27.5939,27.5631,27.5785,182908.0
2019-09-04 11:15:00,35.79,35.8,35.76,35.8,171717.0,27.5862,27.5939,27.5631,27.5939,171717.0
2019-09-04 11:20:00,35.79,35.82,35.77,35.78,199593.0,27.5862,27.6093,27.5708,27.5785,199593.0
2019-09-04 11:25:00,35.78,35.84,35.76,35.82,155056.0,27.5785,27.6248,27.5631,27.6093,155056.0
2019-09-04 11:30:00,35.82,35.83,35.79,35.8,155936.0,27.6093,27.6171,27.5862,27.5939,155936.0
2019-09-04 11:35:00,35.81,35.82,35.8,35.82,176439.0,27.6016,27.6093,27.5939,27.6093,176439.0
2019-09-04 11:40:00,35.82,35.84,35.8,35.82,163576.0,27.6093,27.6248,27.5939,27.6093,163576.0
2019-09-04 11:45:00,35.82,35.83,35.8,35.82,111309.0,27.6093,27.6171,27.5939,27.6093,111309.0
2019-09-04 11:50:00,35.82,35.83,35.79,35.82,144418.0,27.6093,27.6171,27.5862,27.6093,144418.0
2019-09-04 11:55:00,35.82,35.84,35.8,35.8,78556.0,27.6093,27.6248,27.5939,27.5939,78556.0
2019-09-04 12:00:00,35.81,35.81,35.75,35.76,169331.0,27.6016,27.6016,27.5554,27.5631,169331.0
2019-09-04 12:05:00,35.76,35.77,35.75,35.77,167282.0,27.5631,27.5708,27.5554,27.5708,167282.0
2019-09-04 12:10:00,35.76,35.8,35.76,35.78,119783.0,27.5631,27.5939,27.5631,27.5785,119783.0
2019-09-04 12:15:00,35.77,35.8,35.77,35.78,135228.0,27.5708,27.5939,27.5708,27.5785,135228.0
2019-09-04 12:20:00,35.79,35.81,35.77,35.81,113228.0,27.5862,27.6016,27.5708,27.6016,113228.0
2019-09-04 12:25:00,35.8,35.83,35.77,35.79,276779.0,27.5939,27.6171,27.5708,27.5862,276779.0
2019-09-04 12:30:00,35.79,35.8,35.77,35.8,137500.0,27.5862,27.5939,27.5708,27.5939,137500.0
2019-09-04 12:35:00,35.8,35.83,35.79,35.82,162369.0,27.5939,27.6171,27.5862,27.6093,162369.0
2019-09-04 12:40:00,35.82,35.86,35.81,35.85,137098.0,27.6093,27.6402,27.6016,27.6325,137098.0
2019-09-04 12:45:00,35.85,35.87,35.83,35.85,289676.0,27.6325,27.6479,27.6171,27.6325,289676.0
2019-09-04 12:50:00,35.85,35.85,35.82,35.84,119515.0,27.6325,27.6325,27.6093,27.6248,119515.0
2019-09-04 12:55:00,35.84,35.85,35.83,35.84,47987.0,27.6248,27.6325,27.6171,27.6248,47987.0
2019-09-04 13:00:00,35.84,35.85,35.82,35.83,116853.0,27.6248,27.6325,27.6093,27.6171,116853.0
2019-09-04 13:05:00,35.83,35.83,35.78,35.8,189411.0,27.6171,27.6171,27.5785,27.5939,189411.0
2019-09-04 13:10:00,35.81,35.81,35.76,35.76,134506.0,27.6016,27.6016,27.5631,27.5631,134506.0
2019-09-04 13:15:00,35.76,35.77,35.74,35.74,75419.0,27.5631,27.5708,27.5477,27.5477,75419.0
2019-09-04 13:20:00,35.75,35.77,35.74,35.76,102622.0,27.5554,27.5708,27.5477,27.5631,102622.0
2019-09-04 13:25:00,35.77,35.83,35.76,35.83,117848.0,27.5708,27.6171,27.5631,27.6171,117848.0
2019-09-04 13:30:00,35.83,35.83,35.81,35.82,109749.0,27.6171,27.6171,27.6016,27.6093,109749.0
2019-09-04 13:35:00,35.82,35.84,35.82,35.84,157453.0,27.6093,27.6248,27.6093,27.6248,157453.0
2019-09-04 13:40:00,35.84,35.86,35.78,35.78,164805.0,27.6248,27.6402,27.5785,27.5785,164805.0
2019-09-04 13:45:00,35.78,35.79,35.75,35.77,135774.0,27.5785,27.5862,27.5554,27.5708,135774.0
2019-09-04 13:50:00,35.77,35.78,35.75,35.77,77728.0,27.5708,27.5785,27.5554,27.5708,77728.0
2019-09-04 13:55:00,35.77,35.82,35.76,35.82,191908.0,27.5708,27.6093,27.5631,27.6093,191908.0
2019-09-04 14:00:00,35.82,35.82,35.8,35.82,108598.0,27.6093,27.6093,27.5939,27.6093,108598.0
2019-09-04 14:05:00,35.82,35.82,35.8,35.8,77161.0,27.6093,27.6093,27.5939,27.5939,77161.0
2019-09-04 14:10:00,35.8,35.81,35.78,35.79,146541.0,27.5939,27.6016,27.5785,27.5862,146541.0
2019-09-04 14:15:00,35.79,35.81,35.78,35.79,336240.0,27.5862,27.6016,27.5785,27.5862,336240.0
2019-09-04 14:20:00,35.79,35.79,35.74,35.74,169398.0,27.5862,27.5862,27.5477,27.5477,169398.0
2019-09-04 14:25:00,35.74,35.76,35.73,35.75,187133.0,27.5477,27.5631,27.54,27.5554,187133.0
2019-09-04 14:30:00,35.75,35.79,35.74,35.79,168837.0,27.5554,27.5862,27.5477,27.5862,168837.0
2019-09-04 14:35:00,35.79,35.81,35.78,35.8,190819.0,27.5862,27.6016,27.5785,27.5939,190819.0
2019-09-04 14:40:00,35.8,35.81,35.73,35.74,208017.0,27.5939,27.6016,27.54,27.5477,208017.0
2019-09-04 14:45:00,35.73,35.76,35.73,35.76,162150.0,27.54,27.5631,27.54,27.5631,162150.0
2019-09-04 14:50:00,35.76,35.78,35.74,35.77,135992.0,27.5631,27.5785,27.5477,27.5708,135992.0
2019-09-04 14:55:00,35.77,35.78,35.74,35.76,151572.0,27.5708,27.5785,27.5477,27.5631,151572.0
2019-09-04 15:00:00,35.76,35.77,35.75,35.77,82100.0,27.5631,27.5708,27.5554,27.5708,82100.0
2019-09-04 15:05:00,35.77,35.78,35.76,35.77,179678.0,27.5708,27.5785,27.5631,27.5708,179678.0
2019-09-04 15:10:00,35.77,35.78,35.74,35.77,197863.0,27.5708,27.5785,27.5477,27.5708,197863.0
2019-09-04 15:15:00,35.77,35.78,35.74,35.77,184487.0,27.5708,27.5785,27.5477,27.5708,184487.0
2019-09-04 15:20:00,35.77,35.78,35.76,35.77,137297.0,27.5708,27.5785,27.5631,27.5708,137297.0
2019-09-04 15:25:00,35.78,35.79,35.76,35.79,186564.0,27.5785,27.5862,27.5631,27.5862,186564.0
2019-09-04 15:30:00,35.78,35.8,35.77,35.8,196767.0,27.5785,27.5939,27.5708,27.5939,196767.0
2019-09-04 15:35:00,35.8,35.81,35.77,35.77,216921.0,27.5939,27.6016,27.5708,27.5708,216921.0
2019-09-04 15:40:00,35.77,35.8,35.74,35.76,334501.0,27.5708,27.5939,27.5477,27.5631,334501.0
2019-09-04 15:45:00,35.76,35.79,35.75,35.79,274883.0,27.5631,27.5862,27.5554,27.5862,274883.0
2019-09-04 15:50:00,35.79,35.82,35.76,35.82,541378.0,27.5862,27.6093,27.5631,27.6093,541378.0
2019-09-04 15:55:00,35.82,35.84,35.76,35.82,971808.0,27.6093,27.6248,27.5631,27.6093,971808.0
2019-09-05 09:30:00,36.11,36.13,35.89,35.92,671021.0,27.8329,27.8483,27.6633,27.6864,671021.0
2019-09-05 09:35:00,35.92,36.0,35.88,35.94,242172.0,27.6864,27.7481,27.6556,27.7018,242172.0
2019-09-05 09:40:00,35.93,36.01,35.9,35.98,482987.0,27.6941,27.7558,27.671,27.7327,482987.0
2019-09-05 09:45:00,35.98,36.1,35.95,36.09,305996.0,27.7327,27.8252,27.7095,27.8175,305996.0
2019-09-05 09:50:00,36.09,36.22,36.07,36.21,359732.0,27.8175,27.9177,27.802,27.91,359732.0
2019-09-05 09:55:00,36.2,36.21,36.15,36.16,295886.0,27.9022,27.91,27.8637,27.8714,295886.0
2019-09-05 10:00:00,36.16,36.24,36.13,36.23,286390.0,27.8714,27.9331,27.8483,27.9254,286390.0
2019-09-05 10:05:00,36.23,36.25,36.21,36.25,175923.0,27.9254,27.9408,27.91,27.9408,175923.0
2019-09-05 10:10:00,36.25,36.25,36.2,36.24,208371.0,27.9408,27.9408,27.9022,27.9331,208371.0
2019-09-05 10:15:00,36.25,36.29,36.21,36.29,302622.0,27.9408,27.9716,27.91,27.9716,302622.0
2019-09-05 10:20:00,36.29,36.32,36.24,36.25,301043.0,27.9716,27.9947,27.9331,27.9408,301043.0
2019-09-05 10:25:00,36.24,36.27,36.19,36.23,262041.0,27.9331,27.9562,27.8945,27.9254,262041.0
2019-09-05 10:30:00,36.23,36.3,36.2,36.27,319839.0,27.9254,27.9793,27.9022,27.9562,319839.0
2019-09-05 10:35:00,36.27,36.28,36.21,36.21,269198.0,27.9562,27.9639,27.91,27.91,269198.0
2019-09-05 10:40:00,36.21,36.25,36.19,36.23,182962.0,27.91,27.9408,27.8945,27.9254,182962.0
2019-09-05 10:45:00,36.23,36.25,36.15,36.18,203377.0,27.9254,27.9408,27.8637,27.8868,203377.0
2019-09-05 10:50:00,36.18,36.24,36.17,36.22,126366.0,27.8868,27.9331,27.8791,27.9177,126366.0
2019-09-05 10:55:00,36.22,36.24,36.19,36.23,128033.0,27.9177,27.9331,27.8945,27.9254,128033.0
2019-09-05 11:00:00,36.23,36.26,36.21,36.24,210804.0,27.9254,27.9485,27.91,27.9331,210804.0
2019-09-05 11:05:00,36.24,36.29,36.21,36.22,198291.0,27.9331,27.9716,27.91,27.9177,198291.0
2019-09-05 11:10:00,36.23,36.29,36.22,36.27,164429.0,27.9254,27.9716,27.9177,27.9562,164429.0
2019-09-05 11:15:00,36.27,36.28,36.23,36.23,165666.0,27.9562,27.9639,27.9254,27.9254,165666.0
2019-09-05 11:20:00,36.24,36.27,36.22,36.25,130978.0,27.9331,27.9562,27.9177,27.9408,130978.0
2019-09-05 11:25:00,36.25,36.33,36.24,36.32,153950.0,27.9408,28.0024,27.9331,27.9947,153950.0
2019-09-05 11:30:00,36.31,36.37,36.29,36.37,202169.0,27.987,28.0333,27.9716,28.0333,202169.0
2019-09-05 11:35:00,36.37,36.4,36.35,36.37,146713.0,28.0333,28.0564,28.0179,28.0333,146713.0
2019-09-05 11:40:00,36.37,36.39,36.35,36.36,158134.0,28.0333,28.0487,28.0179,28.0256,158134.0
2019-09-05 11:45:00,36.36,36.44,36.35,36.44,199875.0,28.0256,28.0872,28.0179,28.0872,199875.0
2019-09-05 11:50:00,36.44,36.46,36.42,36.45,155972.0,28.0872,28.1026,28.0718,28.0949,155972.0
2019-09-05 11:55:00,36.45,36.46,36.4,36.41,122658.0,28.0949,28.1026,28.0564,28.0641,122658.0
2019-09-05 12:00:00,36.41,36.43,36.41,36.41,104157.0,28.0641,28.0795,28.0641,28.0641,104157.0
2019-09-05 12:05:00,36.42,36.43,36.38,36.4,191355.0,28.0718,28.0795,28.041,28.0564,191355.0
2019-09-05 12:10:00,36.39,36.44,36.38,36.41,136327.0,28.0487,28.0872,28.041,28.0641,136327.0
2019-09-05 12:15:00,36.4,36.42,36.38,36.39,140019.0,28.0564,28.0718,28.041,28.0487,140019.0
2019-09-05 12:20:00,36.39,36.41,36.38,36.41,147411.0,28.0487,28.0641,28.041,28.0641,147411.0
2019-09-05 12:25:00,36.41,36.43,36.36,36.42,221799.0,28.0641,28.0795,28.0256,28.0718,221799.0
2019-09-05 12:30:00,36.42,36.43,36.4,36.41,89369.0,28.0718,28.0795,28.0564,28.0641,89369.0
2019-09-05 12:35:00,36.41,36.43,36.39,36.4,91839.0,28.0641,28.0795,28.0487,28.0564,91839.0
2019-09-05 12:40:00,36.4,36.44,36.4,36.44,93487.0,28.0564,28.0872,28.0564,28.0872,93487.0
2019-09-05 12:45:00,36.43,36.44,36.4,36.41,112864.0,28.0795,28.0872,28.0564,28.0641,112864.0
2019-09-05 12:50:00,36.41,36.44,36.41,36.44,73380.0,28.0641,28.0872,28.0641,28.0872,73380.0
2019-09-05 12:55:00,36.44,36.44,36.42,36.44,96565.0,28.0872,28.0872,28.0718,28.0872,96565.0
2019-09-05 13:00:00,36.44,36.48,36.42,36.43,155520.0,28.0872,28.1181,28.0718,28.0795,155520.0
2019-09-05 13:05:00,36.43,36.43,36.38,36.4,103102.0,28.0795,28.0795,28.041,28.0564,103102.0
2019-09-05 13:10:00,36.4,36.4,36.35,36.36,81528.0,28.0564,28.0564,28.0179,28.0256,81528.0
2019-09-05 13:15:00,36.36,36.36,36.34,36.36,67095.0,28.0256,28.0256,28.0102,28.0256,67095.0
2019-09-05 13:20:00,36.36,36.38,36.34,36.38,109230.0,28.0256,28.041,28.0102,28.041,109230.0
2019-09-05 13:25:00,36.38,36.41,36.37,36.41,70120.0,28.041,28.0641,28.0333,28.0641,70120.0
2019-09-05 13:30:00,36.4,36.4,36.37,36.38,64635.0,28.0564,28.0564,28.0333,28.041,64635.0
2019-09-05 13:35:00,36.37,36.4,36.36,36.37,76279.0,28.0333,28.0564,28.0256,28.0333,76279.0
2019-09-05 13:40:00,36.37,36.38,36.31,36.33,72747.0,28.0333,28.041,27.987,28.0024,72747.0
2019-09-05 13:45:00,36.32,36.36,36.32,36.34,111301.0,27.9947,28.0256,27.9947,28.0102,111301.0
2019-09-05 13:50:00,36.34,36.37,36.33,36.35,72515.0,28.0102,28.0333,28.0024,28.0179,72515.0
2019-09-05 13:55:00,36.36,36.36,36.32,36.32,85459.0,28.0256,28.0256,27.9947,27.9947,85459.0
2019-09-05 14:00:00,36.33,36.34,36.3,36.33,122632.0,28.0024,28.0102,27.9793,28.0024,122632.0
2019-09-05 14:05:00,36.33,36.34,36.29,36.3,80482.0,28.0024,28.0102,27.9716,27.9793,80482.0
2019-09-05 14:10:00,36.29,36.32,36.27,36.29,171628.0,27.9716,27.9947,27.9562,27.9716,171628.0
2019-09-05 14:15:00,36.29,36.31,36.27,36.3,70419.0,27.9716,27.987,27.9562,27.9793,70419.0
2019-09-05 14:20:00,36.3,36.31,36.26,36.27,132721.0,27.9793,27.987,27.9485,27.9562,132721.0
2019-09-05 14:25:00,36.26,36.29,36.25,36.27,65144.0,27.9485,27.9716,27.9408,27.9562,65144.0
2019-09-05 14:30:00,36.27,36.36,36.26,36.35,169197.0,27.9562,28.0256,27.9485,28.0179,169197.0
2019-09-05 14:35:00,36.34,36.39,36.33,36.39,191814.0,28.0102,28.0487,28.0024,28.0487,191814.0
2019-09-05 14:40:00,36.38,36.39,36.35,36.37,92513.0,28.041,28.0487,28.0179,28.0333,92513.0
2019-09-05 14:45:00,36.37,36.37,36.33,36.34,104732.0,28.0333,28.0333,28.0024,28.0102,104732.0
2019-09-05 14:50:00,36.34,36.37,36.34,36.35,103368.0,28.0102,28.0333,28.0102,28.0179,103368.0
2019-09-05 14:55:00,36.35,36.36,36.34,36.36,78378.0,28.0179,28.0256,28.0102,28.0256,78378.0
2019-09-05 15:00:00,36.36,36.42,36.35,36.39,158408.0,28.0256,28.0718,28.0179,28.0487,158408.0
2019-09-05 15:05:00,36.39,36.4,36.38,36.39,109214.0,28.0487,28.0564,28.041,28.0487,109214.0
2019-09-05 15:10:00,36.38,36.39,36.36,36.38,82115.0,28.041,28.0487,28.0256,28.041,82115.0
2019-09-05 15:15:00,36.38,36.38,36.35,36.36,83347.0,28.041,28.041,28.0179,28.0256,83347.0
2019-09-05 15:20:00,36.36,36.36,36.33,36.34,152137.0,28.0256,28.0256,28.0024,28.0102,152137.0
2019-09-05 15:25:00,36.34,36.38,36.33,36.34,181103.0,28.0102,28.041,28.0024,28.0102,181103.0
2019-09-05 15:30:00,36.34,36.35,36.32,36.34,176243.0,28.0102,28.0179,27.9947,28.0102,176243.0
2019-09-05 15:35:00,36.34,36.36,36.32,36.32,241043.0,28.0102,28.0256,27.9947,27.9947,241043.0
2019-09-05 15:40:00,36.32,36.33,36.3,36.31,196472.0,27.9947,28.0024,27.9793,27.987,196472.0
2019-09-05 15:45:00,36.3,36.32,36.29,36.3,190271.0,27.9793,27.9947,27.9716,27.9793,190271.0
2019-09-05 15:50:00,36.29,36.35,36.25,36.34,618841.0,27.9716,28.0179,27.9408,28.0102,618841.0
2019-09-05 15:55:00,36.34,36.36,36.28,36.33,1493045.0,28.0102,28.0256,27.9639,28.0024,1493045.0
2019-09-06 09:30:00,36.36,36.39,36.11,36.19,432038.0,28.0256,28.0487,27.8329,27.8945,432038.0
2019-09-06 09:35:00,36.19,36.3,36.18,36.25,144487.0,27.8945,27.9793,27.8868,27.9408,144487.0
2019-09-06 09:40:00,36.24,36.28,36.23,36.27,120009.0,27.9331,27.9639,27.9254,27.9562,120009.0
2019-09-06 09:45:00,36.28,36.29,36.14,36.2,169067.0,27.9639,27.9716,27.856,27.9022,169067.0
2019-09-06 09:50:00,36.21,36.25,36.19,36.24,95251.0,27.91,27.9408,27.8945,27.9331,95251.0
2019-09-06 09:55:00,36.25,36.34,36.25,36.25,207502.0,27.9408,28.0102,27.9408,27.9408,207502.0
2019-09-06 10:00:00,36.26,36.3,36.22,36.23,186046.0,27.9485,27.9793,27.9177,27.9254,186046.0
2019-09-06 10:05:00,36.24,36.32,36.23,36.32,103890.0,27.9331,27.9947,27.9254,27.9947,103890.0
2019-09-06 10:10:00,36.32,36.33,36.28,36.29,122432.0,27.9947,28.0024,27.9639,27.9716,122432.0
2019-09-06 10:15:00,36.29,36.34,36.28,36.3,151355.0,27.9716,28.0102,27.9639,27.9793,151355.0
2019-09-06 10:20:00,36.31,36.35,36.3,36.34,140075.0,27.987,28.0179,27.9793,28.0102,140075.0
2019-09-06 10:25:00,36.34,36.36,36.3,36.32,87386.0,28.0102,28.0256,27.9793,27.9947,87386.0
2019-09-06 10:30:00,36.33,36.34,36.3,36.3,108612.0,28.0024,28.0102,27.9793,27.9793,108612.0
2019-09-06 10:35:00,36.31,36.33,36.28,36.3,145163.0,27.987,28.0024,27.9639,27.9793,145163.0
2019-09-06 10:40:00,36.3,36.32,36.29,36.31,176043.0,27.9793,27.9947,27.9716,27.987,176043.0
2019-09-06 10:45:00,36.32,36.34,36.3,36.32,134312.0,27.9947,28.0102,27.9793,27.9947,134312.0
2019-09-06 10:50:00,36.32,36.39,36.29,36.39,377545.0,27.9947,28.0487,27.9716,28.0487,377545.0
2019-09-06 10:55:00,36.39,36.41,36.37,36.41,221680.0,28.0487,28.0641,28.0333,28.0641,221680.0
2019-09-06 11:00:00,36.41,36.42,36.35,36.36,246775.0,28.0641,28.0718,28.0179,28.0256,246775.0
2019-09-06 11:05:00,36.37,36.41,36.36,36.41,431733.0,28.0333,28.0641,28.0256,28.0641,431733.0
2019-09-06 11:10:00,36.41,36.45,36.37,36.41,286163.0,28.0641,28.0949,28.0333,28.0641,286163.0
2019-09-06 11:15:00,36.41,36.44,36.39,36.44,227022.0,28.0641,28.0872,28.0487,28.0872,227022.0
2019-09-06 11:20:00,36.44,36.49,36.43,36.48,232092.0,28.0872,28.1258,28.0795,28.1181,232092.0
2019-09-06 11:25:00,36.49,36.5,36.42,36.43,183355.0,28.1258,28.1335,28.0718,28.0795,183355.0
2019-09-06 11:30:00,36.42,36.44,36.37,36.4,208549.0,28.0718,28.0872,28.0333,28.0564,208549.0
2019-09-06 11:35:00,36.4,36.44,36.39,36.44,165351.0,28.0564,28.0872,28.0487,28.0872,165351.0
2019-09-06 11:40:00,36.44,36.44,36.4,36.43,119760.0,28.0872,28.0872,28.0564,28.0795,119760.0
2019-09-06 11:45:00,36.44,36.46,36.39,36.4,92004.0,28.0872,28.1026,28.0487,28.0564,92004.0
2019-09-06 11:50:00,36.4,36.42,36.33,36.37,247194.0,28.0564,28.0718,28.0024,28.0333,247194.0
2019-09-06 11:55:00,36.37,36.39,36.35,36.36,131100.0,28.0333,28.0487,28.0179,28.0256,131100.0
2019-09-06 12:00:00,36.37,36.39,36.35,36.37,107156.0,28.0333,28.0487,28.0179,28.0333,107156.0
2019-09-06 12:05:00,36.37,36.39,36.35,36.38,80803.0,28.0333,28.0487,28.0179,28.041,80803.0
2019-09-06 12:10:00,36.37,36.41,36.36,36.4,268653.0,28.0333,28.0641,28.0256,28.0564,268653.0
2019-09-06 12:15:00,36.4,36.42,36.35,36.36,137038.0,28.0564,28.0718,28.0179,28.0256,137038.0
2019-09-06 12:20:00,36.36,36.38,36.35,36.36,187940.0,28.0256,28.041,28.0179,28.0256,187940.0
2019-09-06 12:25:00,36.37,36.39,36.36,36.38,260977.0,28.0333,28.0487,28.0256,28.041,260977.0
2019-09-06 12:30:00,36.38,36.39,36.36,36.39,146257.0,28.041,28.0487,28.0256,28.0487,146257.0
2019-09-06 12:35:00,36.39,36.42,36.38,36.41,124894.0,28.0487,28.0718,28.041,28.0641,124894.0
2019-09-06 12:40:00,36.41,36.41,36.37,36.38,73395.0,28.0641,28.0641,28.0333,28.041,73395.0
2019-09-06 12:45:00,36.38,36.4,36.35,36.4,98014.0,28.041,28.0564,28.0179,28.0564,98014.0
2019-09-06 12:50:00,36.39,36.4,36.36,36.38,124629.0,28.0487,28.0564,28.0256,28.041,124629.0
2019-09-06 12:55:00,36.38,36.39,36.36,36.37,94652.0,28.041,28.0487,28.0256,28.0333,94652.0
2019-09-06 13:00:00,36.36,36.4,36.36,36.4,121850.0,28.0256,28.0564,28.0256,28.0564,121850.0
2019-09-06 13:05:00,36.39,36.4,36.3,36.34,310195.0,28.0487,28.0564,27.9793,28.0102,310195.0
2019-09-06 13:10:00,36.34,36.37,36.32,36.36,420456.0,28.0102,28.0333,27.9947,28.0256,420456.0
2019-09-06 13:15:00,36.36,36.37,36.33,36.35,484721.0,28.0256,28.0333,28.0024,28.0179,484721.0
2019-09-06 13:20:00,36.34,36.37,36.34,36.36,125366.0,28.0102,28.0333,28.0102,28.0256,125366.0
2019-09-06 13:25:00,36.36,36.38,36.35,36.37,195828.0,28.0256,28.041,28.0179,28.0333,195828.0
2019-09-06 13:30:00,36.37,36.42,36.36,36.37,143997.0,28.0333,28.0718,28.0256,28.0333,143997.0
2019-09-06 13:35:00,36.37,36.39,36.36,36.38,65405.0,28.0333,28.0487,28.0256,28.041,65405.0
2019-09-06 13:40:00,36.38,36.41,36.37,36.4,69647.0,28.041,28.0641,28.0333,28.0564,69647.0
2019-09-06 13:45:00,36.41,36.41,36.38,36.4,88073.0,28.0641,28.0641,28.041,28.0564,88073.0
2019-09-06 13:50:00,36.4,36.41,36.38,36.4,109722.0,28.0564,28.0641,28.041,28.0564,109722.0
2019-09-06 13:55:00,36.4,36.42,36.39,36.42,78180.0,28.0564,28.0718,28.0487,28.0718,78180.0
2019-09-06 14:00:00,36.42,36.42,36.38,36.4,108921.0,28.0718,28.0718,28.041,28.0564,108921.0
2019-09-06 14:05:00,36.41,36.42,36.39,36.4,94069.0,28.0641,28.0718,28.0487,28.0564,94069.0
2019-09-06 14:10:00,36.4,36.42,36.39,36.41,98283.0,28.0564,28.0718,28.0487,28.0641,98283.0
2019-09-06 14:15:00,36.42,36.44,36.39,36.43,185519.0,28.0718,28.0872,28.0487,28.0795,185519.0
2019-09-06 14:20:00,36.43,36.45,36.41,36.44,113174.0,28.0795,28.0949,28.0641,28.0872,113174.0
2019-09-06 14:25:00,36.44,36.45,36.41,36.45,94415.0,28.0872,28.0949,28.0641,28.0949,94415.0
2019-09-06 14:30:00,36.44,36.45,36.42,36.43,124441.0,28.0872,28.0949,28.0718,28.0795,124441.0
2019-09-06 14:35:00,36.43,36.43,36.39,36.41,118889.0,28.0795,28.0795,28.0487,28.0641,118889.0
2019-09-06 14:40:00,36.41,36.43,36.4,36.43,108901.0,28.0641,28.0795,28.0564,28.0795,108901.0
2019-09-06 14:45:00,36.43,36.45,36.4,36.44,189589.0,28.0795,28.0949,28.0564,28.0872,189589.0
2019-09-06 14:50:00,36.45,36.48,36.43,36.47,184683.0,28.0949,28.1181,28.0795,28.1104,184683.0
2019-09-06 14:55:00,36.48,36.48,36.45,36.47,193624.0,28.1181,28.1181,28.0949,28.1104,193624.0
2019-09-06 15:00:00,36.47,36.49,36.46,36.48,157806.0,28.1104,28.1258,28.1026,28.1181,157806.0
2019-09-06 15:05:00,36.48,36.5,36.48,36.48,177719.0,28.1181,28.1335,28.1181,28.1181,177719.0
2019-09-06 15:10:00,36.49,36.5,36.48,36.49,89456.0,28.1258,28.1335,28.1181,28.1258,89456.0
2019-09-06 15:15:00,36.48,36.5,36.46,36.48,219547.0,28.1181,28.1335,28.1026,28.1181,219547.0
2019-09-06 15:20:00,36.47,36.49,36.46,36.48,153746.0,28.1104,28.1258,28.1026,28.1181,153746.0
2019-09-06 15:25:00,36.49,36.53,36.48,36.53,205772.0,28.1258,28.1566,28.1181,28.1566,205772.0
2019-09-06 15:30:00,36.53,36.56,36.52,36.55,294361.0,28.1566,28.1797,28.1489,28.172,294361.0
2019-09-06 15:35:00,36.55,36.56,36.51,36.52,242918.0,28.172,28.1797,28.1412,28.1489,242918.0
2019-09-06 15:40:00,36.52,36.54,36.49,36.51,208099.0,28.1489,28.1643,28.1258,28.1412,208099.0
2019-09-06 15:45:00,36.51,36.54,36.49,36.52,292364.0,28.1412,28.1643,28.1258,28.1489,292364.0
2019-09-06 15:50:00,36.52,36.57,36.5,36.52,523130.0,28.1489,28.1874,28.1335,28.1489,523130.0
2019-09-06 15:55:00,36.52,36.54,36.49,36.49,755594.0,28.1489,28.1643,28.1258,28.1258,755594.0
2019-09-09 09:30:00,36.59,36.64,36.52,36.57,598214.0,28.2028,28.2414,28.1489,28.1874,598214.0
2019-09-09 09:35:00,36.57,36.57,36.42,36.44,222974.0,28.1874,28.1874,28.0718,28.0872,222974.0
2019-09-09 09:40:00,36.44,36.52,36.4,36.48,328067.0,28.0872,28.1489,28.0564,28.1181,328067.0
2019-09-09 09:45:00,36.48,36.51,36.42,36.45,410929.0,28.1181,28.1412,28.0718,28.0949,410929.0
2019-09-09 09:50:00,36.45,36.46,36.36,36.36,235091.0,28.0949,28.1026,28.0256,28.0256,235091.0
2019-09-09 09:55:00,36.37,36.37,36.18,36.2,416837.0,28.0333,28.0333,27.8868,27.9022,416837.0
2019-09-09 10:00:00,36.2,36.23,36.13,36.2,312422.0,27.9022,27.9254,27.8483,27.9022,312422.0
2019-09-09 10:05:00,36.2,36.26,36.15,36.17,342862.0,27.9022,27.9485,27.8637,27.8791,342862.0
2019-09-09 10:10:00,36.17,36.28,36.17,36.22,200382.0,27.8791,27.9639,27.8791,27.9177,200382.0
2019-09-09 10:15:00,36.22,36.26,36.18,36.24,128291.0,27.9177,27.9485,27.8868,27.9331,128291.0
2019-09-09 10:20:00,36.23,36.28,36.19,36.21,233080.0,27.9254,27.9639,27.8945,27.91,233080.0
2019-09-09 10:25:00,36.22,36.27,36.21,36.26,187234.0,27.9177,27.9562,27.91,27.9485,187234.0
2019-09-09 10:30:00,36.26,36.33,36.25,36.32,204425.0,27.9485,28.0024,27.9408,27.9947,204425.0
2019-09-09 10:35:00,36.31,36.32,36.28,36.3,135481.0,27.987,27.9947,27.9639,27.9793,135481.0
2019-09-09 10:40:00,36.3,36.31,36.27,36.3,177904.0,27.9793,27.987,27.9562,27.9793,177904.0
2019-09-09 10:45:00,36.3,36.3,36.27,36.29,171435.0,27.9793,27.9793,27.9562,27.9716,171435.0
2019-09-09 10:50:00,36.29,36.34,36.27,36.27,188526.0,27.9716,28.0102,27.9562,27.9562,188526.0
2019-09-09 10:55:00,36.27,36.28,36.25,36.25,172283.0,27.9562,27.9639,27.9408,27.9408,172283.0
2019-09-09 11:00:00,36.25,36.28,36.25,36.27,324096.0,27.9408,27.9639,27.9408,27.9562,324096.0
2019-09-09 11:05:00,36.27,36.33,36.24,36.26,294327.0,27.9562,28.0024,27.9331,27.9485,294327.0
2019-09-09 11:10:00,36.26,36.3,36.24,36.25,383394.0,27.9485,27.9793,27.9331,27.9408,383394.0
2019-09-09 11:15:00,36.25,36.26,36.17,36.25,504944.0,27.9408,27.9485,27.8791,27.9408,504944.0
2019-09-09 11:20:00,36.25,36.27,36.22,36.23,402494.0,27.9408,27.9562,27.9177,27.9254,402494.0
2019-09-09 11:25:00,36.24,36.25,36.19,36.2,109377.0,27.9331,27.9408,27.8945,27.9022,109377.0
2019-09-09 11:30:00,36.19,36.22,36.17,36.2,128283.0,27.8945,27.9177,27.8791,27.9022,128283.0
2019-09-09 11:35:00,36.2,36.2,36.15,36.18,118084.0,27.9022,27.9022,27.8637,27.8868,118084.0
2019-09-09 11:40:00,36.18,36.2,36.17,36.2,302202.0,27.8868,27.9022,27.8791,27.9022,302202.0
2019-09-09 11:45:00,36.2,36.25,36.18,36.24,121451.0,27.9022,27.9408,27.8868,27.9331,121451.0
2019-09-09 11:50:00,36.24,36.28,36.22,36.23,220249.0,27.9331,27.9639,27.9177,27.9254,220249.0
2019-09-09 11:55:00,36.23,36.26,36.21,36.23,229245.0,27.9254,27.9485,27.91,27.9254,229245.0
2019-09-09 12:00:00,36.24,36.24,36.2,36.23,183327.0,27.9331,27.9331,27.9022,27.9254,183327.0
2019-09-09 12:05:00,36.23,36.24,36.2,36.23,125551.0,27.9254,27.9331,27.9022,27.9254,125551.0
2019-09-09 12:10:00,36.22,36.26,36.21,36.25,123568.0,27.9177,27.9485,27.91,27.9408,123568.0
2019-09-09 12:15:00,36.25,36.29,36.24,36.27,143236.0,27.9408,27.9716,27.9331,27.9562,143236.0
2019-09-09 12:20:00,36.27,36.29,36.25,36.29,89557.0,27.9562,27.9716,27.9408,27.9716,89557.0
2019-09-09 12:25:00,36.29,36.33,36.27,36.33,248096.0,27.9716,28.0024,27.9562,28.0024,248096.0
2019-09-09 12:30:00,36.32,36.35,36.3,36.33,123802.0,27.9947,28.0179,27.9793,28.0024,123802.0
2019-09-09 12:35:00,36.32,36.36,36.28,36.36,110217.0,27.9947,28.0256,27.9639,28.0256,110217.0
2019-09-09 12:40:00,36.36,36.44,36.35,36.44,223318.0,28.0256,28.0872,28.0179,28.0872,223318.0
2019-09-09 12:45:00,36.44,36.45,36.41,36.41,132597.0,28.0872,28.0949,28.0641,28.0641,132597.0
2019-09-09 12:50:00,36.41,36.47,36.41,36.45,91556.0,28.0641,28.1104,28.0641,28.0949,91556.0
2019-09-09 12:55:00,36.46,36.48,36.45,36.48,150606.0,28.1026,28.1181,28.0949,28.1181,150606.0
2019-09-09 13:00:00,36.47,36.51,36.45,36.48,136942.0,28.1104,28.1412,28.0949,28.1181,136942.0
2019-09-09 13:05:00,36.48,36.49,36.45,36.48,101597.0,28.1181,28.1258,28.0949,28.1181,101597.0
2019-09-09 13:10:00,36.49,36.53,36.48,36.51,159216.0,28.1258,28.1566,28.1181,28.1412,159216.0
2019-09-09 13:15:00,36.52,36.55,36.51,36.54,151310.0,28.1489,28.172,28.1412,28.1643,151310.0
2019-09-09 13:20:00,36.54,36.57,36.53,36.56,116208.0,28.1643,28.1874,28.1566,28.1797,116208.0
2019-09-09 13:25:00,36.56,36.59,36.54,36.55,128230.0,28.1797,28.2028,28.1643,28.172,128230.0
2019-09-09 13:30:00,36.55,36.58,36.53,36.57,130302.0,28.172,28.1951,28.1566,28.1874,130302.0
2019-09-09 13:35:00,36.57,36.6,36.56,36.59,82043.0,28.1874,28.2106,28.1797,28.2028,82043.0
2019-09-09 13:40:00,36.59,36.62,36.58,36.59,136240.0,28.2028,28.226,28.1951,28.2028,136240.0
2019-09-09 13:45:00,36.59,36.63,36.58,36.62,204119.0,28.2028,28.2337,28.1951,28.226,204119.0
2019-09-09 13:50:00,36.62,36.62,36.59,36.59,104580.0,28.226,28.226,28.2028,28.2028,104580.0
2019-09-09 13:55:00,36.59,36.63,36.59,36.62,137267.0,28.2028,28.2337,28.2028,28.226,137267.0
2019-09-09 14:00:00,36.62,36.73,36.61,36.73,250247.0,28.226,28.3108,28.2183,28.3108,250247.0
2019-09-09 14:05:00,36.72,36.75,36.71,36.75,214177.0,28.303,28.3262,28.2953,28.3262,214177.0
2019-09-09 14:10:00,36.75,36.82,36.72,36.79,253192.0,28.3262,28.3801,28.303,28.357,253192.0
2019-09-09 14:15:00,36.79,36.8,36.77,36.79,212177.0,28.357,28.3647,28.3416,28.357,212177.0
2019-09-09 14:20:00,36.79,36.81,36.77,36.77,190663.0,28.357,28.3724,28.3416,28.3416,190663.0
2019-09-09 14:25:00,36.77,36.78,36.72,36.77,186039.0,28.3416,28.3493,28.303,28.3416,186039.0
2019-09-09 14:30:00,36.77,36.78,36.73,36.73,161825.0,28.3416,28.3493,28.3108,28.3108,161825.0
2019-09-09 14:35:00,36.73,36.75,36.68,36.7,225979.0,28.3108,28.3262,28.2722,28.2876,225979.0
2019-09-09 14:40:00,36.7,36.72,36.68,36.7,124045.0,28.2876,28.303,28.2722,28.2876,124045.0
2019-09-09 14:45:00,36.71,36.73,36.7,36.72,139646.0,28.2953,28.3108,28.2876,28.303,139646.0
2019-09-09 14:50:00,36.72,36.72,36.69,36.7,123258.0,28.303,28.303,28.2799,28.2876,123258.0
2019-09-09 14:55:00,36.7,36.71,36.69,36.7,101570.0,28.2876,28.2953,28.2799,28.2876,101570.0
2019-09-09 15:00:00,36.7,36.74,36.69,36.72,160264.0,28.2876,28.3185,28.2799,28.303,160264.0
2019-09-09 15:05:00,36.72,36.74,36.71,36.73,106338.0,28.303,28.3185,28.2953,28.3108,106338.0
2019-09-09 15:10:00,36.73,36.74,36.71,36.71,189523.0,28.3108,28.3185,28.2953,28.2953,189523.0
2019-09-09 15:15:00,36.71,36.73,36.7,36.73,191936.0,28.2953,28.3108,28.2876,28.3108,191936.0
2019-09-09 15:20:00,36.73,36.73,36.68,36.68,146844.0,28.3108,28.3108,28.2722,28.2722,146844.0
2019-09-09 15:25:00,36.69,36.7,36.68,36.69,87223.0,28.2799,28.2876,28.2722,28.2799,87223.0
2019-09-09 15:30:00,36.7,36.71,36.66,36.69,233849.0,28.2876,28.2953,28.2568,28.2799,233849.0
2019-09-09 15:35:00,36.69,36.72,36.67,36.71,242927.0,28.2799,28.303,28.2645,28.2953,242927.0
2019-09-09 15:40:00,36.71,36.72,36.69,36.72,233979.0,28.2953,28.303,28.2799,28.303,233979.0
2019-09-09 15:45:00,36.72,36.77,36.7,36.77,429799.0,28.303,28.3416,28.2876,28.3416,429799.0
2019-09-09 15:50:00,36.77,36.82,36.75,36.81,667396.0,28.3416,28.3801,28.3262,28.3724,667396.0
2019-09-09 15:55:00,36.8,36.84,36.78,36.83,1398623.0,28.3647,28.3955,28.3493,28.3878,1398623.0
2019-09-10 09:30:00,36.59,36.59,36.14,36.23,2244600.0,28.2028,28.2028,27.856,27.9254,2244600.0
2019-09-10 09:35:00,36.23,36.51,36.14,36.48,530471.0,27.9254,28.1412,27.856,28.1181,530471.0
2019-09-10 09:40:00,36.48,36.57,36.42,36.47,344877.0,28.1181,28.1874,28.0718,28.1104,344877.0
2019-09-10 09:45:00,36.46,36.48,36.25,36.3,615443.0,28.1026,28.1181,27.9408,27.9793,615443.0
2019-09-10 09:50:00,36.29,36.29,36.11,36.11,959059.0,27.9716,27.9716,27.8329,27.8329,959059.0
2019-09-10 09:55:00,36.12,36.17,36.02,36.04,2121392.0,27.8406,27.8791,27.7635,27.7789,2121392.0
2019-09-10 10:00:00,36.04,36.34,36.02,36.3,975547.0,27.7789,28.0102,27.7635,27.9793,975547.0
2019-09-10 10:05:00,36.3,36.31,36.19,36.19,419776.0,27.9793,27.987,27.8945,27.8945,419776.0
2019-09-10 10:10:00,36.2,36.26,36.16,36.23,553463.0,27.9022,27.9485,27.8714,27.9254,553463.0
2019-09-10 10:15:00,36.24,36.36,36.21,36.3,498646.0,27.9331,28.0256,27.91,27.9793,498646.0
2019-09-10 10:20:00,36.3,36.36,36.27,36.28,355531.0,27.9793,28.0256,27.9562,27.9639,355531.0
2019-09-10 10:25:00,36.28,36.32,36.24,36.29,296273.0,27.9639,27.9947,27.9331,27.9716,296273.0
2019-09-10 10:30:00,36.29,36.31,36.24,36.29,182181.0,27.9716,27.987,27.9331,27.9716,182181.0
2019-09-10 10:35:00,36.28,36.31,36.25,36.26,122905.0,27.9639,27.987,27.9408,27.9485,122905.0
2019-09-10 10:40:00,36.26,36.38,36.24,36.36,250405.0,27.9485,28.041,27.9331,28.0256,250405.0
2019-09-10 10:45:00,36.37,36.39,36.35,36.38,178751.0,28.0333,28.0487,28.0179,28.041,178751.0
2019-09-10 10:50:00,36.38,36.51,36.38,36.51,315718.0,28.041,28.1412,28.041,28.1412,315718.0
2019-09-10 10:55:00,36.51,36.62,36.49,36.61,324876.0,28.1412,28.226,28.1258,28.2183,324876.0
2019-09-10 11:00:00,36.61,36.73,36.6,36.73,306892.0,28.2183,28.3108,28.2106,28.3108,306892.0
2019-09-10 11:05:00,36.73,36.8,36.7,36.8,535948.0,28.3108,28.3647,28.2876,28.3647,535948.0
2019-09-10 11:10:00,36.8,36.82,36.68,36.73,325851.0,28.3647,28.3801,28.2722,28.3108,325851.0
2019-09-10 11:15:00,36.73,36.75,36.69,36.7,142669.0,28.3108,28.3262,28.2799,28.2876,142669.0
2019-09-10 11:20:00,36.7,36.76,36.69,36.76,156373.0,28.2876,28.3339,28.2799,28.3339,156373.0
2019-09-10 11:25:00,36.76,36.76,36.71,36.73,171047.0,28.3339,28.3339,28.2953,28.3108,171047.0
2019-09-10 11:30:00,36.73,36.75,36.71,36.74,177100.0,28.3108,28.3262,28.2953,28.3185,177100.0
2019-09-10 11:35:00,36.75,36.81,36.74,36.76,179171.0,28.3262,28.3724,28.3185,28.3339,179171.0
2019-09-10 11:40:00,36.76,36.8,36.75,36.79,167184.0,28.3339,28.3647,28.3262,28.357,167184.0
2019-09-10 11:45:00,36.78,36.89,36.75,36.86,305654.0,28.3493,28.4341,28.3262,28.411,305654.0
2019-09-10 11:50:00,36.87,36.98,36.86,36.98,310359.0,28.4187,28.5035,28.411,28.5035,310359.0
2019-09-10 11:55:00,36.98,36.99,36.91,36.92,293480.0,28.5035,28.5112,28.4495,28.4572,293480.0
2019-09-10 12:00:00,36.92,36.93,36.81,36.88,273723.0,28.4572,28.4649,28.3724,28.4264,273723.0
2019-09-10 12:05:00,36.87,36.9,36.84,36.89,125305.0,28.4187,28.4418,28.3955,28.4341,125305.0
2019-09-10 12:10:00,36.9,36.93,36.86,36.93,161355.0,28.4418,28.4649,28.411,28.4649,161355.0
2019-09-10 12:15:00,36.92,36.95,36.92,36.95,92672.0,28.4572,28.4803,28.4572,28.4803,92672.0
2019-09-10 12:20:00,36.95,36.99,36.93,36.98,156960.0,28.4803,28.5112,28.4649,28.5035,156960.0
2019-09-10 12:25:00,36.98,37.05,36.97,37.04,258290.0,28.5035,28.5574,28.4957,28.5497,258290.0
2019-09-10 12:30:00,37.04,37.05,37.0,37.05,133352.0,28.5497,28.5574,28.5189,28.5574,133352.0
2019-09-10 12:35:00,37.05,37.09,37.04,37.08,98874.0,28.5574,28.5882,28.5497,28.5805,98874.0
2019-09-10 12:40:00,37.08,37.11,37.06,37.11,133724.0,28.5805,28.6037,28.5651,28.6037,133724.0
2019-09-10 12:45:00,37.11,37.12,37.09,37.12,125008.0,28.6037,28.6114,28.5882,28.6114,125008.0
2019-09-10 12:50:00,37.12,37.15,37.11,37.14,124696.0,28.6114,28.6345,28.6037,28.6268,124696.0
2019-09-10 12:55:00,37.14,37.15,37.11,37.13,179394.0,28.6268,28.6345,28.6037,28.6191,179394.0
2019-09-10 13:00:00,37.13,37.14,37.1,37.13,143706.0,28.6191,28.6268,28.5959,28.6191,143706.0
2019-09-10 13:05:00,37.13,37.15,37.12,37.15,141546.0,28.6191,28.6345,28.6114,28.6345,141546.0
2019-09-10 13:10:00,37.15,37.2,37.13,37.2,246350.0,28.6345,28.673,28.6191,28.673,246350.0
2019-09-10 13:15:00,37.19,37.2,37.16,37.19,200390.0,28.6653,28.673,28.6422,28.6653,200390.0
2019-09-10 13:20:00,37.18,37.22,37.18,37.21,162494.0,28.6576,28.6884,28.6576,28.6807,162494.0
2019-09-10 13:25:00,37.2,37.22,37.2,37.22,77578.0,28.673,28.6884,28.673,28.6884,77578.0
2019-09-10 13:30:00,37.22,37.23,37.2,37.22,180211.0,28.6884,28.6961,28.673,28.6884,180211.0
2019-09-10 13:35:00,37.2,37.21,37.19,37.2,104608.0,28.673,28.6807,28.6653,28.673,104608.0
2019-09-10 13:40:00,37.2,37.2,37.17,37.18,126673.0,28.673,28.673,28.6499,28.6576,126673.0
2019-09-10 13:45:00,37.18,37.21,37.16,37.2,177650.0,28.6576,28.6807,28.6422,28.673,177650.0
2019-09-10 13:50:00,37.2,37.21,37.2,37.21,119623.0,28.673,28.6807,28.673,28.6807,119623.0
2019-09-10 13:55:00,37.2,37.31,37.2,37.27,399335.0,28.673,28.7578,28.673,28.727,399335.0
2019-09-10 14:00:00,37.27,37.29,37.25,37.29,215980.0,28.727,28.7424,28.7116,28.7424,215980.0
2019-09-10 14:05:00,37.29,37.29,37.25,37.27,226720.0,28.7424,28.7424,28.7116,28.727,226720.0
2019-09-10 14:10:00,37.27,37.28,37.25,37.27,145885.0,28.727,28.7347,28.7116,28.727,145885.0
2019-09-10 14:15:00,37.27,37.28,37.21,37.21,181327.0,28.727,28.7347,28.6807,28.6807,181327.0
2019-09-10 14:20:00,37.21,37.22,37.19,37.21,199485.0,28.6807,28.6884,28.6653,28.6807,199485.0
2019-09-10 14:25:00,37.22,37.23,37.19,37.21,285766.0,28.6884,28.6961,28.6653,28.6807,285766.0
2019-09-10 14:30:00,37.2,37.25,37.19,37.23,308394.0,28.673,28.7116,28.6653,28.6961,308394.0
2019-09-10 14:35:00,37.23,37.24,37.2,37.22,581421.0,28.6961,28.7039,28.673,28.6884,581421.0
2019-09-10 14:40:00,37.22,37.23,37.17,37.21,277668.0,28.6884,28.6961,28.6499,28.6807,277668.0
2019-09-10 14:45:00,37.2,37.22,37.15,37.16,229019.0,28.673,28.6884,28.6345,28.6422,229019.0
2019-09-10 14:50:00,37.16,37.2,37.16,37.19,195346.0,28.6422,28.673,28.6422,28.6653,195346.0
2019-09-10 14:55:00,37.2,37.2,37.17,37.19,170480.0,28.673,28.673,28.6499,28.6653,170480.0
2019-09-10 15:00:00,37.2,37.24,37.18,37.23,173041.0,28.673,28.7039,28.6576,28.6961,173041.0
2019-09-10 15:05:00,37.24,37.24,37.17,37.18,178138.0,28.7039,28.7039,28.6499,28.6576,178138.0
2019-09-10 15:10:00,37.18,37.21,37.17,37.18,180424.0,28.6576,28.6807,28.6499,28.6576,180424.0
2019-09-10 15:15:00,37.17,37.2,37.16,37.19,153114.0,28.6499,28.673,28.6422,28.6653,153114.0
2019-09-10 15:20:00,37.19,37.2,37.17,37.19,204696.0,28.6653,28.673,28.6499,28.6653,204696.0
2019-09-10 15:25:00,37.18,37.2,37.17,37.19,202616.0,28.6576,28.673,28.6499,28.6653,202616.0
2019-09-10 15:30:00,37.19,37.22,37.17,37.2,292741.0,28.6653,28.6884,28.6499,28.673,292741.0
2019-09-10 15:35:00,37.2,37.25,37.2,37.23,297117.0,28.673,28.7116,28.673,28.6961,297117.0
2019-09-10 15:40:00,37.23,37.26,37.22,37.26,354147.0,28.6961,28.7193,28.6884,28.7193,354147.0
2019-09-10 15:45:00,37.25,37.31,37.24,37.29,414005.0,28.7116,28.7578,28.7039,28.7424,414005.0
2019-09-10 15:50:00,37.29,37.31,37.26,37.3,791604.0,28.7424,28.7578,28.7193,28.7501,791604.0
2019-09-10 15:55:00,37.3,37.37,37.3,37.37,1539712.0,28.7501,28.8041,28.7501,28.8041,1539712.0
2019-09-11 09:30:00,37.74,37.76,37.32,37.38,652398.0,29.0892,29.1047,28.7655,28.8118,652398.0
2019-09-11 09:35:00,37.37,37.45,37.11,37.18,246572.0,28.8041,28.8657,28.6037,28.6576,246572.0
2019-09-11 09:40:00,37.17,37.19,37.01,37.12,231265.0,28.6499,28.6653,28.5266,28.6114,231265.0
2019-09-11 09:45:00,37.12,37.21,37.09,37.18,261182.0,28.6114,28.6807,28.5882,28.6576,261182.0
2019-09-11 09:50:00,37.18,37.22,37.13,37.15,247654.0,28.6576,28.6884,28.6191,28.6345,247654.0
2019-09-11 09:55:00,37.14,37.15,37.07,37.08,264761.0,28.6268,28.6345,28.5728,28.5805,264761.0
2019-09-11 10:00:00,37.08,37.08,36.9,36.95,410165.0,28.5805,28.5805,28.4418,28.4803,410165.0
2019-09-11 10:05:00,36.95,37.0,36.92,36.98,289830.0,28.4803,28.5189,28.4572,28.5035,289830.0
2019-09-11 10:10:00,36.97,36.99,36.93,36.96,119996.0,28.4957,28.5112,28.4649,28.488,119996.0
2019-09-11 10:15:00,36.96,37.06,36.95,37.04,174213.0,28.488,28.5651,28.4803,28.5497,174213.0
2019-09-11 10:20:00,37.03,37.12,37.02,37.09,151896.0,28.542,28.6114,28.5343,28.5882,151896.0
2019-09-11 10:25:00,37.09,37.1,37.07,37.08,111724.0,28.5882,28.5959,28.5728,28.5805,111724.0
2019-09-11 10:30:00,37.08,37.12,37.06,37.1,158914.0,28.5805,28.6114,28.5651,28.5959,158914.0
2019-09-11 10:35:00,37.09,37.15,37.08,37.15,154190.0,28.5882,28.6345,28.5805,28.6345,154190.0
2019-09-11 10:40:00,37.15,37.18,37.14,37.16,144093.0,28.6345,28.6576,28.6268,28.6422,144093.0
2019-09-11 10:45:00,37.16,37.19,37.12,37.13,164631.0,28.6422,28.6653,28.6114,28.6191,164631.0
2019-09-11 10:50:00,37.13,37.22,37.13,37.18,188854.0,28.6191,28.6884,28.6191,28.6576,188854.0
2019-09-11 10:55:00,37.19,37.19,37.14,37.17,127300.0,28.6653,28.6653,28.6268,28.6499,127300.0
2019-09-11 11:00:00,37.18,37.19,37.15,37.18,132366.0,28.6576,28.6653,28.6345,28.6576,132366.0
2019-09-11 11:05:00,37.18,37.19,37.16,37.16,82641.0,28.6576,28.6653,28.6422,28.6422,82641.0
2019-09-11 11:10:00,37.16,37.25,37.16,37.25,269454.0,28.6422,28.7116,28.6422,28.7116,269454.0
2019-09-11 11:15:00,37.25,37.26,37.21,37.23,111114.0,28.7116,28.7193,28.6807,28.6961,111114.0
2019-09-11 11:20:00,37.23,37.24,37.2,37.22,104267.0,28.6961,28.7039,28.673,28.6884,104267.0
2019-09-11 11:25:00,37.22,37.22,37.16,37.16,152910.0,28.6884,28.6884,28.6422,28.6422,152910.0
2019-09-11 11:30:00,37.17,37.21,37.16,37.18,151999.0,28.6499,28.6807,28.6422,28.6576,151999.0
2019-09-11 11:35:00,37.18,37.19,37.11,37.12,150675.0,28.6576,28.6653,28.6037,28.6114,150675.0
2019-09-11 11:40:00,37.13,37.13,37.08,37.09,144328.0,28.6191,28.6191,28.5805,28.5882,144328.0
2019-09-11 11:45:00,37.09,37.1,37.04,37.08,127382.0,28.5882,28.5959,28.5497,28.5805,127382.0
2019-09-11 11:50:00,37.08,37.11,37.08,37.11,106613.0,28.5805,28.6037,28.5805,28.6037,106613.0
2019-09-11 11:55:00,37.11,37.13,37.1,37.11,100204.0,28.6037,28.6191,28.5959,28.6037,100204.0
2019-09-11 12:00:00,37.12,37.14,37.1,37.14,118636.0,28.6114,28.6268,28.5959,28.6268,118636.0
2019-09-11 12:05:00,37.14,37.15,37.1,37.11,128981.0,28.6268,28.6345,28.5959,28.6037,128981.0
2019-09-11 12:10:00,37.11,37.13,37.09,37.1,76448.0,28.6037,28.6191,28.5882,28.5959,76448.0
2019-09-11 12:15:00,37.11,37.11,37.05,37.07,97545.0,28.6037,28.6037,28.5574,28.5728,97545.0
2019-09-11 12:20:00,37.07,37.1,37.06,37.09,96205.0,28.5728,28.5959,28.5651,28.5882,96205.0
2019-09-11 12:25:00,37.09,37.12,37.08,37.1,109936.0,28.5882,28.6114,28.5805,28.5959,109936.0
2019-09-11 12:30:00,37.11,37.14,37.1,37.12,77857.0,28.6037,28.6268,28.5959,28.6114,77857.0
2019-09-11 12:35:00,37.13,37.15,37.1,37.13,134074.0,28.6191,28.6345,28.5959,28.6191,134074.0
2019-09-11 12:40:00,37.12,37.17,37.1,37.16,149259.0,28.6114,28.6499,28.5959,28.6422,149259.0
2019-09-11 12:45:00,37.16,37.17,37.12,37.13,67096.0,28.6422,28.6499,28.6114,28.6191,67096.0
2019-09-11 12:50:00,37.13,37.16,37.12,37.15,90609.0,28.6191,28.6422,28.6114,28.6345,90609.0
2019-09-11 12:55:00,37.15,37.18,37.14,37.15,117788.0,28.6345,28.6576,28.6268,28.6345,117788.0
2019-09-11 13:00:00,37.16,37.17,37.15,37.17,67787.0,28.6422,28.6499,28.6345,28.6499,67787.0
2019-09-11 13:05:00,37.16,37.19,37.15,37.18,86941.0,28.6422,28.6653,28.6345,28.6576,86941.0
2019-09-11 13:10:00,37.18,37.18,37.14,37.14,91553.0,28.6576,28.6576,28.6268,28.6268,91553.0
2019-09-11 13:15:00,37.15,37.16,37.12,37.16,78996.0,28.6345,28.6422,28.6114,28.6422,78996.0
2019-09-11 13:20:00,37.16,37.16,37.13,37.14,57774.0,28.6422,28.6422,28.6191,28.6268,57774.0
2019-09-11 13:25:00,37.14,37.15,37.13,37.15,54362.0,28.6268,28.6345,28.6191,28.6345,54362.0
2019-09-11 13:30:00,37.14,37.17,37.14,37.16,77387.0,28.6268,28.6499,28.6268,28.6422,77387.0
2019-09-11 13:35:00,37.16,37.17,37.14,37.16,77803.0,28.6422,28.6499,28.6268,28.6422,77803.0
2019-09-11 13:40:00,37.16,37.21,37.15,37.2,134922.0,28.6422,28.6807,28.6345,28.673,134922.0
2019-09-11 13:45:00,37.2,37.21,37.19,37.2,60170.0,28.673,28.6807,28.6653,28.673,60170.0
2019-09-11 13:50:00,37.2,37.22,37.17,37.19,80374.0,28.673,28.6884,28.6499,28.6653,80374.0
2019-09-11 13:55:00,37.19,37.19,37.14,37.16,141525.0,28.6653,28.6653,28.6268,28.6422,141525.0
2019-09-11 14:00:00,37.16,37.16,37.14,37.15,102830.0,28.6422,28.6422,28.6268,28.6345,102830.0
2019-09-11 14:05:00,37.14,37.19,37.14,37.19,143359.0,28.6268,28.6653,28.6268,28.6653,143359.0
2019-09-11 14:10:00,37.19,37.19,37.14,37.18,95305.0,28.6653,28.6653,28.6268,28.6576,95305.0
2019-09-11 14:15:00,37.18,37.18,37.17,37.17,44844.0,28.6576,28.6576,28.6499,28.6499,44844.0
2019-09-11 14:20:00,37.18,37.18,37.16,37.16,94434.0,28.6576,28.6576,28.6422,28.6422,94434.0
2019-09-11 14:25:00,37.16,37.19,37.16,37.19,122742.0,28.6422,28.6653,28.6422,28.6653,122742.0
2019-09-11 14:30:00,37.19,37.2,37.18,37.19,97900.0,28.6653,28.673,28.6576,28.6653,97900.0
2019-09-11 14:35:00,37.19,37.2,37.18,37.2,72782.0,28.6653,28.673,28.6576,28.673,72782.0
2019-09-11 14:40:00,37.2,37.2,37.17,37.19,97767.0,28.673,28.673,28.6499,28.6653,97767.0
2019-09-11 14:45:00,37.19,37.21,37.18,37.21,124014.0,28.6653,28.6807,28.6576,28.6807,124014.0
2019-09-11 14:50:00,37.21,37.25,37.2,37.24,105687.0,28.6807,28.7116,28.673,28.7039,105687.0
2019-09-11 14:55:00,37.23,37.24,37.21,37.23,124364.0,28.6961,28.7039,28.6807,28.6961,124364.0
2019-09-11 15:00:00,37.23,37.26,37.22,37.26,160471.0,28.6961,28.7193,28.6884,28.7193,160471.0
2019-09-11 15:05:00,37.26,37.29,37.25,37.27,231685.0,28.7193,28.7424,28.7116,28.727,231685.0
2019-09-11 15:10:00,37.27,37.29,37.27,37.27,134102.0,28.727,28.7424,28.727,28.727,134102.0
2019-09-11 15:15:00,37.27,37.29,37.27,37.27,114719.0,28.727,28.7424,28.727,28.727,114719.0
2019-09-11 15:20:00,37.28,37.31,37.27,37.3,184031.0,28.7347,28.7578,28.727,28.7501,184031.0
2019-09-11 15:25:00,37.3,37.32,37.27,37.29,154952.0,28.7501,28.7655,28.727,28.7424,154952.0
2019-09-11 15:30:00,37.29,37.29,37.27,37.29,208012.0,28.7424,28.7424,28.727,28.7424,208012.0
2019-09-11 15:35:00,37.29,37.34,37.28,37.32,217310.0,28.7424,28.7809,28.7347,28.7655,217310.0
2019-09-11 15:40:00,37.32,37.33,37.28,37.29,186412.0,28.7655,28.7732,28.7347,28.7424,186412.0
2019-09-11 15:45:00,37.29,37.31,37.26,37.3,232509.0,28.7424,28.7578,28.7193,28.7501,232509.0
2019-09-11 15:50:00,37.31,37.37,37.31,37.34,386717.0,28.7578,28.8041,28.7578,28.7809,386717.0
2019-09-11 15:55:00,37.34,37.41,37.33,37.4,984336.0,28.7809,28.8349,28.7732,28.8272,984336.0
2019-09-12 09:30:00,37.57,37.57,37.34,37.41,375127.0,28.9582,28.9582,28.7809,28.8349,375127.0
2019-09-12 09:35:00,37.4,37.43,37.18,37.21,242061.0,28.8272,28.8503,28.6576,28.6807,242061.0
2019-09-12 09:40:00,37.22,37.27,37.18,37.23,105675.0,28.6884,28.727,28.6576,28.6961,105675.0
2019-09-12 09:45:00,37.24,37.24,37.14,37.17,184032.0,28.7039,28.7039,28.6268,28.6499,184032.0
2019-09-12 09:50:00,37.16,37.17,37.05,37.15,298050.0,28.6422,28.6499,28.5574,28.6345,298050.0
2019-09-12 09:55:00,37.16,37.25,37.12,37.22,233003.0,28.6422,28.7116,28.6114,28.6884,233003.0
2019-09-12 10:00:00,37.22,37.28,37.19,37.26,335539.0,28.6884,28.7347,28.6653,28.7193,335539.0
2019-09-12 10:05:00,37.26,37.32,37.25,37.31,262580.0,28.7193,28.7655,28.7116,28.7578,262580.0
2019-09-12 10:10:00,37.31,37.5,37.3,37.33,473538.0,28.7578,28.9043,28.7501,28.7732,473538.0
2019-09-12 10:15:00,37.34,37.41,37.32,37.35,228138.0,28.7809,28.8349,28.7655,28.7886,228138.0
2019-09-12 10:20:00,37.35,37.44,37.31,37.41,206579.0,28.7886,28.858,28.7578,28.8349,206579.0
2019-09-12 10:25:00,37.41,37.45,37.28,37.29,143917.0,28.8349,28.8657,28.7347,28.7424,143917.0
2019-09-12 10:30:00,37.29,37.33,37.25,37.26,116693.0,28.7424,28.7732,28.7116,28.7193,116693.0
2019-09-12 10:35:00,37.26,37.29,37.19,37.21,226089.0,28.7193,28.7424,28.6653,28.6807,226089.0
2019-09-12 10:40:00,37.22,37.31,37.2,37.27,124203.0,28.6884,28.7578,28.673,28.727,124203.0
2019-09-12 10:45:00,37.27,37.31,37.25,37.3,100079.0,28.727,28.7578,28.7116,28.7501,100079.0
2019-09-12 10:50:00,37.29,37.32,37.14,37.21,312733.0,28.7424,28.7655,28.6268,28.6807,312733.0
2019-09-12 10:55:00,37.21,37.22,37.12,37.13,189022.0,28.6807,28.6884,28.6114,28.6191,189022.0
2019-09-12 11:00:00,37.13,37.24,37.09,37.23,183838.0,28.6191,28.7039,28.5882,28.6961,183838.0
2019-09-12 11:05:00,37.23,37.26,37.21,37.23,95285.0,28.6961,28.7193,28.6807,28.6961,95285.0
2019-09-12 11:10:00,37.23,37.26,37.18,37.23,91787.0,28.6961,28.7193,28.6576,28.6961,91787.0
2019-09-12 11:15:00,37.23,37.27,37.22,37.27,95575.0,28.6961,28.727,28.6884,28.727,95575.0
2019-09-12 11:20:00,37.26,37.28,37.22,37.27,163067.0,28.7193,28.7347,28.6884,28.727,163067.0
2019-09-12 11:25:00,37.27,37.32,37.26,37.29,448616.0,28.727,28.7655,28.7193,28.7424,448616.0
2019-09-12 11:30:00,37.3,37.34,37.29,37.32,123876.0,28.7501,28.7809,28.7424,28.7655,123876.0
2019-09-12 11:35:00,37.32,37.32,37.28,37.29,263317.0,28.7655,28.7655,28.7347,28.7424,263317.0
2019-09-12 11:40:00,37.3,37.34,37.29,37.33,107021.0,28.7501,28.7809,28.7424,28.7732,107021.0
2019-09-12 11:45:00,37.32,37.35,37.32,37.34,107213.0,28.7655,28.7886,28.7655,28.7809,107213.0
2019-09-12 11:50:00,37.35,37.37,37.32,37.33,84003.0,28.7886,28.8041,28.7655,28.7732,84003.0
2019-09-12 11:55:00,37.34,37.39,37.32,37.37,236645.0,28.7809,28.8195,28.7655,28.8041,236645.0
2019-09-12 12:00:00,37.37,37.38,37.35,37.37,129188.0,28.8041,28.8118,28.7886,28.8041,129188.0
2019-09-12 12:05:00,37.37,37.43,37.36,37.42,105210.0,28.8041,28.8503,28.7963,28.8426,105210.0
2019-09-12 12:10:00,37.43,37.5,37.42,37.45,319859.0,28.8503,28.9043,28.8426,28.8657,319859.0
2019-09-12 12:15:00,37.45,37.46,37.41,37.44,111624.0,28.8657,28.8734,28.8349,28.858,111624.0
2019-09-12 12:20:00,37.45,37.53,37.44,37.49,362024.0,28.8657,28.9274,28.858,28.8966,362024.0
2019-09-12 12:25:00,37.49,37.57,37.48,37.52,195127.0,28.8966,28.9582,28.8888,28.9197,195127.0
2019-09-12 12:30:00,37.53,37.55,37.51,37.53,127026.0,28.9274,28.9428,28.912,28.9274,127026.0
2019-09-12 12:35:00,37.53,37.54,37.5,37.51,75299.0,28.9274,28.9351,28.9043,28.912,75299.0
2019-09-12 12:40:00,37.51,37.53,37.48,37.52,82364.0,28.912,28.9274,28.8888,28.9197,82364.0
2019-09-12 12:45:00,37.53,37.57,37.52,37.56,149240.0,28.9274,28.9582,28.9197,28.9505,149240.0
2019-09-12 12:50:00,37.56,37.58,37.55,37.57,100255.0,28.9505,28.9659,28.9428,28.9582,100255.0
2019-09-12 12:55:00,37.57,37.57,37.54,37.55,97581.0,28.9582,28.9582,28.9351,28.9428,97581.0
2019-09-12 13:00:00,37.54,37.57,37.54,37.56,92910.0,28.9351,28.9582,28.9351,28.9505,92910.0
2019-09-12 13:05:00,37.56,37.59,37.56,37.58,122791.0,28.9505,28.9736,28.9505,28.9659,122791.0
2019-09-12 13:10:00,37.58,37.62,37.57,37.59,113645.0,28.9659,28.9968,28.9582,28.9736,113645.0
2019-09-12 13:15:00,37.59,37.6,37.57,37.58,77752.0,28.9736,28.9813,28.9582,28.9659,77752.0
2019-09-12 13:20:00,37.58,37.58,37.56,37.58,73441.0,28.9659,28.9659,28.9505,28.9659,73441.0
2019-09-12 13:25:00,37.57,37.58,37.56,37.58,74018.0,28.9582,28.9659,28.9505,28.9659,74018.0
2019-09-12 13:30:00,37.58,37.58,37.55,37.57,80980.0,28.9659,28.9659,28.9428,28.9582,80980.0
2019-09-12 13:35:00,37.57,37.57,37.51,37.54,93492.0,28.9582,28.9582,28.912,28.9351,93492.0
2019-09-12 13:40:00,37.54,37.59,37.53,37.56,130562.0,28.9351,28.9736,28.9274,28.9505,130562.0
2019-09-12 13:45:00,37.56,37.57,37.53,37.55,135256.0,28.9505,28.9582,28.9274,28.9428,135256.0
2019-09-12 13:50:00,37.55,37.58,37.54,37.55,67702.0,28.9428,28.9659,28.9351,28.9428,67702.0
2019-09-12 13:55:00,37.56,37.56,37.54,37.55,49797.0,28.9505,28.9505,28.9351,28.9428,49797.0
2019-09-12 14:00:00,37.55,37.57,37.51,37.52,142196.0,28.9428,28.9582,28.912,28.9197,142196.0
2019-09-12 14:05:00,37.52,37.53,37.51,37.52,93861.0,28.9197,28.9274,28.912,28.9197,93861.0
2019-09-12 14:10:00,37.52,37.53,37.48,37.49,377748.0,28.9197,28.9274,28.8888,28.8966,377748.0
2019-09-12 14:15:00,37.49,37.5,37.45,37.48,125784.0,28.8966,28.9043,28.8657,28.8888,125784.0
2019-09-12 14:20:00,37.48,37.49,37.44,37.45,68517.0,28.8888,28.8966,28.858,28.8657,68517.0
2019-09-12 14:25:00,37.45,37.47,37.44,37.45,75775.0,28.8657,28.8811,28.858,28.8657,75775.0
2019-09-12 14:30:00,37.46,37.49,37.44,37.48,70758.0,28.8734,28.8966,28.858,28.8888,70758.0
2019-09-12 14:35:00,37.48,37.5,37.47,37.49,45438.0,28.8888,28.9043,28.8811,28.8966,45438.0
2019-09-12 14:40:00,37.5,37.52,37.47,37.48,91542.0,28.9043,28.9197,28.8811,28.8888,91542.0
2019-09-12 14:45:00,37.48,37.51,37.46,37.46,99180.0,28.8888,28.912,28.8734,28.8734,99180.0
2019-09-12 14:50:00,37.47,37.47,37.44,37.45,52758.0,28.8811,28.8811,28.858,28.8657,52758.0
2019-09-12 14:55:00,37.45,37.46,37.43,37.44,72265.0,28.8657,28.8734,28.8503,28.858,72265.0
2019-09-12 15:00:00,37.44,37.44,37.4,37.41,141329.0,28.858,28.858,28.8272,28.8349,141329.0
2019-09-12 15:05:00,37.41,37.41,37.39,37.39,102729.0,28.8349,28.8349,28.8195,28.8195,102729.0
2019-09-12 15:10:00,37.39,37.4,37.38,37.39,56751.0,28.8195,28.8272,28.8118,28.8195,56751.0
2019-09-12 15:15:00,37.39,37.41,37.37,37.37,117314.0,28.8195,28.8349,28.8041,28.8041,117314.0
2019-09-12 15:20:00,37.38,37.4,37.37,37.39,130627.0,28.8118,28.8272,28.8041,28.8195,130627.0
2019-09-12 15:25:00,37.38,37.39,37.36,37.37,101719.0,28.8118,28.8195,28.7963,28.8041,101719.0
2019-09-12 15:30:00,37.37,37.39,37.35,37.35,164719.0,28.8041,28.8195,28.7886,28.7886,164719.0
2019-09-12 15:35:00,37.36,37.37,37.34,37.37,132550.0,28.7963,28.8041,28.7809,28.8041,132550.0
2019-09-12 15:40:00,37.36,37.36,37.32,37.34,216860.0,28.7963,28.7963,28.7655,28.7809,216860.0
2019-09-12 15:45:00,37.34,37.37,37.32,37.32,154998.0,28.7809,28.8041,28.7655,28.7655,154998.0
2019-09-12 15:50:00,37.32,37.33,37.28,37.32,279696.0,28.7655,28.7732,28.7347,28.7655,279696.0
2019-09-12 15:55:00,37.31,37.38,37.29,37.3,898994.0,28.7578,28.8118,28.7424,28.7501,898994.0
2019-09-13 09:30:00,37.39,37.58,37.37,37.51,464361.0,28.8195,28.9659,28.8041,28.912,464361.0
2019-09-13 09:35:00,37.52,37.6,37.49,37.58,176648.0,28.9197,28.9813,28.8966,28.9659,176648.0
2019-09-13 09:40:00,37.58,37.6,37.48,37.54,190086.0,28.9659,28.9813,28.8888,28.9351,190086.0
2019-09-13 09:45:00,37.53,37.53,37.43,37.44,159582.0,28.9274,28.9274,28.8503,28.858,159582.0
2019-09-13 09:50:00,37.44,37.47,37.42,37.44,104075.0,28.858,28.8811,28.8426,28.858,104075.0
2019-09-13 09:55:00,37.44,37.44,37.29,37.38,158830.0,28.858,28.858,28.7424,28.8118,158830.0
2019-09-13 10:00:00,37.39,37.4,37.33,37.38,168989.0,28.8195,28.8272,28.7732,28.8118,168989.0
2019-09-13 10:05:00,37.38,37.38,37.28,37.29,146269.0,28.8118,28.8118,28.7347,28.7424,146269.0
2019-09-13 10:10:00,37.28,37.29,37.23,37.23,123933.0,28.7347,28.7424,28.6961,28.6961,123933.0
2019-09-13 10:15:00,37.23,37.26,37.22,37.23,107891.0,28.6961,28.7193,28.6884,28.6961,107891.0
2019-09-13 10:20:00,37.23,37.25,37.19,37.23,168061.0,28.6961,28.7116,28.6653,28.6961,168061.0
2019-09-13 10:25:00,37.23,37.31,37.22,37.27,133996.0,28.6961,28.7578,28.6884,28.727,133996.0
2019-09-13 10:30:00,37.26,37.26,37.15,37.16,197953.0,28.7193,28.7193,28.6345,28.6422,197953.0
2019-09-13 10:35:00,37.16,37.16,37.05,37.07,271335.0,28.6422,28.6422,28.5574,28.5728,271335.0
2019-09-13 10:40:00,37.07,37.08,37.02,37.04,207472.0,28.5728,28.5805,28.5343,28.5497,207472.0
2019-09-13 10:45:00,37.04,37.05,37.01,37.05,227549.0,28.5497,28.5574,28.5266,28.5574,227549.0
2019-09-13 10:50:00,37.04,37.1,37.03,37.08,219188.0,28.5497,28.5959,28.542,28.5805,219188.0
2019-09-13 10:55:00,37.08,37.09,37.05,37.08,212510.0,28.5805,28.5882,28.5574,28.5805,212510.0
2019-09-13 11:00:00,37.08,37.09,37.03,37.04,329020.0,28.5805,28.5882,28.542,28.5497,329020.0
2019-09-13 11:05:00,37.04,37.09,36.93,37.09,725365.0,28.5497,28.5882,28.4649,28.5882,725365.0
2019-09-13 11:10:00,37.09,37.14,37.08,37.13,200894.0,28.5882,28.6268,28.5805,28.6191,200894.0
2019-09-13 11:15:00,37.13,37.14,37.0,37.0,293694.0,28.6191,28.6268,28.5189,28.5189,293694.0
2019-09-13 11:20:00,37.0,37.01,36.95,36.95,229786.0,28.5189,28.5266,28.4803,28.4803,229786.0
2019-09-13 11:25:00,36.96,36.96,36.88,36.91,458075.0,28.488,28.488,28.4264,28.4495,458075.0
2019-09-13 11:30:00,36.9,36.94,36.86,36.89,398059.0,28.4418,28.4726,28.411,28.4341,398059.0
2019-09-13 11:35:00,36.89,36.89,36.82,36.85,231917.0,28.4341,28.4341,28.3801,28.4033,231917.0
2019-09-13 11:40:00,36.85,36.89,36.83,36.84,246696.0,28.4033,28.4341,28.3878,28.3955,246696.0
2019-09-13 11:45:00,36.84,36.85,36.73,36.74,774938.0,28.3955,28.4033,28.3108,28.3185,774938.0
2019-09-13 11:50:00,36.75,36.75,36.64,36.65,606410.0,28.3262,28.3262,28.2414,28.2491,606410.0
2019-09-13 11:55:00,36.65,36.67,36.62,36.62,308105.0,28.2491,28.2645,28.226,28.226,308105.0
2019-09-13 12:00:00,36.63,36.71,36.61,36.71,327355.0,28.2337,28.2953,28.2183,28.2953,327355.0
2019-09-13 12:05:00,36.71,36.84,36.71,36.84,203031.0,28.2953,28.3955,28.2953,28.3955,203031.0
2019-09-13 12:10:00,36.84,36.85,36.77,36.8,128120.0,28.3955,28.4033,28.3416,28.3647,128120.0
2019-09-13 12:15:00,36.79,36.83,36.78,36.8,97860.0,28.357,28.3878,28.3493,28.3647,97860.0
2019-09-13 12:20:00,36.8,36.81,36.78,36.79,96517.0,28.3647,28.3724,28.3493,28.357,96517.0
2019-09-13 12:25:00,36.79,36.79,36.73,36.79,184102.0,28.357,28.357,28.3108,28.357,184102.0
2019-09-13 12:30:00,36.79,36.86,36.78,36.84,172331.0,28.357,28.411,28.3493,28.3955,172331.0
2019-09-13 12:35:00,36.84,36.93,36.84,36.91,110481.0,28.3955,28.4649,28.3955,28.4495,110481.0
2019-09-13 12:40:00,36.91,36.93,36.9,36.91,154098.0,28.4495,28.4649,28.4418,28.4495,154098.0
2019-09-13 12:45:00,36.91,36.92,36.86,36.9,161054.0,28.4495,28.4572,28.411,28.4418,161054.0
2019-09-13 12:50:00,36.9,36.92,36.88,36.89,176062.0,28.4418,28.4572,28.4264,28.4341,176062.0
2019-09-13 12:55:00,36.89,36.92,36.88,36.89,92637.0,28.4341,28.4572,28.4264,28.4341,92637.0
2019-09-13 13:00:00,36.89,36.9,36.87,36.9,90587.0,28.4341,28.4418,28.4187,28.4418,90587.0
2019-09-13 13:05:00,36.89,36.92,36.88,36.91,77469.0,28.4341,28.4572,28.4264,28.4495,77469.0
2019-09-13 13:10:00,36.91,36.92,36.9,36.91,109983.0,28.4495,28.4572,28.4418,28.4495,109983.0
2019-09-13 13:15:00,36.92,36.96,36.9,36.95,143981.0,28.4572,28.488,28.4418,28.4803,143981.0
2019-09-13 13:20:00,36.95,36.95,36.92,36.93,100510.0,28.4803,28.4803,28.4572,28.4649,100510.0
2019-09-13 13:25:00,36.93,36.94,36.89,36.9,99635.0,28.4649,28.4726,28.4341,28.4418,99635.0
2019-09-13 13:30:00,36.89,36.9,36.88,36.89,66769.0,28.4341,28.4418,28.4264,28.4341,66769.0
2019-09-13 13:35:00,36.89,36.91,36.86,36.9,214872.0,28.4341,28.4495,28.411,28.4418,214872.0
2019-09-13 13:40:00,36.89,36.9,36.85,36.88,140853.0,28.4341,28.4418,28.4033,28.4264,140853.0
2019-09-13 13:45:00,36.88,36.93,36.86,36.93,124693.0,28.4264,28.4649,28.411,28.4649,124693.0
2019-09-13 13:50:00,36.93,36.94,36.91,36.93,133410.0,28.4649,28.4726,28.4495,28.4649,133410.0
2019-09-13 13:55:00,36.93,36.94,36.87,36.87,149984.0,28.4649,28.4726,28.4187,28.4187,149984.0
2019-09-13 14:00:00,36.87,36.91,36.87,36.9,162556.0,28.4187,28.4495,28.4187,28.4418,162556.0
2019-09-13 14:05:00,36.9,36.9,36.87,36.89,109075.0,28.4418,28.4418,28.4187,28.4341,109075.0
2019-09-13 14:10:00,36.88,36.89,36.85,36.88,111753.0,28.4264,28.4341,28.4033,28.4264,111753.0
2019-09-13 14:15:00,36.88,36.88,36.81,36.81,106041.0,28.4264,28.4264,28.3724,28.3724,106041.0
2019-09-13 14:20:00,36.82,36.84,36.79,36.82,161496.0,28.3801,28.3955,28.357,28.3801,161496.0
2019-09-13 14:25:00,36.81,36.82,36.79,36.8,99712.0,28.3724,28.3801,28.357,28.3647,99712.0
2019-09-13 14:30:00,36.79,36.8,36.74,36.77,213407.0,28.357,28.3647,28.3185,28.3416,213407.0
2019-09-13 14:35:00,36.77,36.79,36.76,36.78,130810.0,28.3416,28.357,28.3339,28.3493,130810.0
2019-09-13 14:40:00,36.79,36.8,36.77,36.8,115379.0,28.357,28.3647,28.3416,28.3647,115379.0
2019-09-13 14:45:00,36.8,36.8,36.75,36.79,140830.0,28.3647,28.3647,28.3262,28.357,140830.0
2019-09-13 14:50:00,36.79,36.8,36.78,36.8,83225.0,28.357,28.3647,28.3493,28.3647,83225.0
2019-09-13 14:55:00,36.8,36.8,36.78,36.78,102645.0,28.3647,28.3647,28.3493,28.3493,102645.0
2019-09-13 15:00:00,36.79,36.79,36.75,36.77,126579.0,28.357,28.357,28.3262,28.3416,126579.0
2019-09-13 15:05:00,36.77,36.77,36.72,36.73,166775.0,28.3416,28.3416,28.303,28.3108,166775.0
2019-09-13 15:10:00,36.73,36.75,36.72,36.73,111712.0,28.3108,28.3262,28.303,28.3108,111712.0
2019-09-13 15:15:00,36.73,36.78,36.71,36.77,184809.0,28.3108,28.3493,28.2953,28.3416,184809.0
2019-09-13 15:20:00,36.77,36.84,36.76,36.84,200619.0,28.3416,28.3955,28.3339,28.3955,200619.0
2019-09-13 15:25:00,36.84,36.85,36.82,36.84,189365.0,28.3955,28.4033,28.3801,28.3955,189365.0
2019-09-13 15:30:00,36.84,36.86,36.82,36.84,229925.0,28.3955,28.411,28.3801,28.3955,229925.0
2019-09-13 15:35:00,36.84,36.88,36.84,36.84,279795.0,28.3955,28.4264,28.3955,28.3955,279795.0
2019-09-13 15:40:00,36.85,36.9,36.84,36.89,454219.0,28.4033,28.4418,28.3955,28.4341,454219.0
2019-09-13 15:45:00,36.89,36.91,36.86,36.91,293052.0,28.4341,28.4495,28.411,28.4495,293052.0
2019-09-13 15:50:00,36.91,36.95,36.86,36.87,557323.0,28.4495,28.4803,28.411,28.4187,557323.0
2019-09-13 15:55:00,36.87,36.91,36.8,36.9,1673933.0,28.4187,28.4495,28.3647,28.4418,1673933.0
2019-09-16 09:30:00,36.46,36.59,36.35,36.59,759400.0,28.1026,28.2028,28.0179,28.2028,759400.0
2019-09-16 09:35:00,36.59,36.64,36.5,36.58,190685.0,28.2028,28.2414,28.1335,28.1951,190685.0
2019-09-16 09:40:00,36.58,36.8,36.55,36.8,206903.0,28.1951,28.3647,28.172,28.3647,206903.0
2019-09-16 09:45:00,36.8,36.85,36.79,36.82,112983.0,28.3647,28.4033,28.357,28.3801,112983.0
2019-09-16 09:50:00,36.83,36.84,36.79,36.82,102532.0,28.3878,28.3955,28.357,28.3801,102532.0
2019-09-16 09:55:00,36.83,36.95,36.81,36.92,217251.0,28.3878,28.4803,28.3724,28.4572,217251.0
2019-09-16 10:00:00,36.92,36.99,36.92,36.94,168827.0,28.4572,28.5112,28.4572,28.4726,168827.0
2019-09-16 10:05:00,36.94,36.98,36.84,36.84,163254.0,28.4726,28.5035,28.3955,28.3955,163254.0
2019-09-16 10:10:00,36.84,36.93,36.8,36.89,157600.0,28.3955,28.4649,28.3647,28.4341,157600.0
2019-09-16 10:15:00,36.89,36.94,36.87,36.9,163961.0,28.4341,28.4726,28.4187,28.4418,163961.0
2019-09-16 10:20:00,36.9,36.96,36.89,36.95,292621.0,28.4418,28.488,28.4341,28.4803,292621.0
2019-09-16 10:25:00,36.94,36.97,36.89,36.91,125476.0,28.4726,28.4957,28.4341,28.4495,125476.0
2019-09-16 10:30:00,36.91,36.96,36.89,36.95,110214.0,28.4495,28.488,28.4341,28.4803,110214.0
2019-09-16 10:35:00,36.95,36.96,36.89,36.9,196760.0,28.4803,28.488,28.4341,28.4418,196760.0
2019-09-16 10:40:00,36.9,36.94,36.88,36.93,203654.0,28.4418,28.4726,28.4264,28.4649,203654.0
2019-09-16 10:45:00,36.93,36.96,36.92,36.94,114424.0,28.4649,28.488,28.4572,28.4726,114424.0
2019-09-16 10:50:00,36.95,36.98,36.88,36.89,136614.0,28.4803,28.5035,28.4264,28.4341,136614.0
2019-09-16 10:55:00,36.9,36.95,36.88,36.92,134031.0,28.4418,28.4803,28.4264,28.4572,134031.0
2019-09-16 11:00:00,36.93,36.96,36.92,36.96,95665.0,28.4649,28.488,28.4572,28.488,95665.0
2019-09-16 11:05:00,36.96,37.02,36.93,36.99,183737.0,28.488,28.5343,28.4649,28.5112,183737.0
2019-09-16 11:10:00,37.0,37.01,36.91,36.93,150498.0,28.5189,28.5266,28.4495,28.4649,150498.0
2019-09-16 11:15:00,36.94,36.97,36.93,36.96,89160.0,28.4726,28.4957,28.4649,28.488,89160.0
2019-09-16 11:20:00,36.95,36.96,36.9,36.91,96994.0,28.4803,28.488,28.4418,28.4495,96994.0
2019-09-16 11:25:00,36.91,36.93,36.87,36.88,115740.0,28.4495,28.4649,28.4187,28.4264,115740.0
2019-09-16 11:30:00,36.87,36.87,36.74,36.74,231746.0,28.4187,28.4187,28.3185,28.3185,231746.0
2019-09-16 11:35:00,36.73,36.8,36.72,36.78,159702.0,28.3108,28.3647,28.303,28.3493,159702.0
2019-09-16 11:40:00,36.79,36.8,36.75,36.78,125102.0,28.357,28.3647,28.3262,28.3493,125102.0
2019-09-16 11:45:00,36.78,36.79,36.76,36.76,106977.0,28.3493,28.357,28.3339,28.3339,106977.0
2019-09-16 11:50:00,36.76,36.78,36.74,36.77,129390.0,28.3339,28.3493,28.3185,28.3416,129390.0
2019-09-16 11:55:00,36.77,36.81,36.76,36.76,99928.0,28.3416,28.3724,28.3339,28.3339,99928.0
2019-09-16 12:00:00,36.76,36.86,36.76,36.85,126740.0,28.3339,28.411,28.3339,28.4033,126740.0
2019-09-16 12:05:00,36.84,36.86,36.82,36.83,88819.0,28.3955,28.411,28.3801,28.3878,88819.0
2019-09-16 12:10:00,36.82,36.88,36.82,36.87,64127.0,28.3801,28.4264,28.3801,28.4187,64127.0
2019-09-16 12:15:00,36.87,36.88,36.86,36.87,80282.0,28.4187,28.4264,28.411,28.4187,80282.0
2019-09-16 12:20:00,36.87,36.87,36.85,36.86,54134.0,28.4187,28.4187,28.4033,28.411,54134.0
2019-09-16 12:25:00,36.86,36.87,36.84,36.86,79127.0,28.411,28.4187,28.3955,28.411,79127.0
2019-09-16 12:30:00,36.86,36.87,36.84,36.84,39605.0,28.411,28.4187,28.3955,28.3955,39605.0
2019-09-16 12:35:00,36.84,36.85,36.78,36.79,88243.0,28.3955,28.4033,28.3493,28.357,88243.0
2019-09-16 12:40:00,36.79,36.82,36.75,36.77,108199.0,28.357,28.3801,28.3262,28.3416,108199.0
2019-09-16 12:45:00,36.77,36.82,36.77,36.82,68751.0,28.3416,28.3801,28.3416,28.3801,68751.0
2019-09-16 12:50:00,36.81,36.84,36.8,36.81,110002.0,28.3724,28.3955,28.3647,28.3724,110002.0
2019-09-16 12:55:00,36.81,36.82,36.76,36.77,136504.0,28.3724,28.3801,28.3339,28.3416,136504.0
2019-09-16 13:00:00,36.76,36.82,36.76,36.82,136576.0,28.3339,28.3801,28.3339,28.3801,136576.0
2019-09-16 13:05:00,36.82,36.82,36.8,36.82,66753.0,28.3801,28.3801,28.3647,28.3801,66753.0
2019-09-16 13:10:00,36.81,36.83,36.8,36.81,112036.0,28.3724,28.3878,28.3647,28.3724,112036.0
2019-09-16 13:15:00,36.8,36.82,36.8,36.81,65892.0,28.3647,28.3801,28.3647,28.3724,65892.0
2019-09-16 13:20:00,36.81,36.82,36.74,36.77,349522.0,28.3724,28.3801,28.3185,28.3416,349522.0
2019-09-16 13:25:00,36.76,36.81,36.75,36.8,111436.0,28.3339,28.3724,28.3262,28.3647,111436.0
2019-09-16 13:30:00,36.81,36.83,36.8,36.83,126420.0,28.3724,28.3878,28.3647,28.3878,126420.0
2019-09-16 13:35:00,36.83,36.85,36.81,36.82,259224.0,28.3878,28.4033,28.3724,28.3801,259224.0
2019-09-16 13:40:00,36.83,36.84,36.82,36.82,109908.0,28.3878,28.3955,28.3801,28.3801,109908.0
2019-09-16 13:45:00,36.82,36.84,36.82,36.84,74609.0,28.3801,28.3955,28.3801,28.3955,74609.0
2019-09-16 13:50:00,36.84,36.84,36.74,36.75,225578.0,28.3955,28.3955,28.3185,28.3262,225578.0
2019-09-16 13:55:00,36.74,36.76,36.72,36.76,189032.0,28.3185,28.3339,28.303,28.3339,189032.0
2019-09-16 14:00:00,36.76,36.8,36.75,36.78,135758.0,28.3339,28.3647,28.3262,28.3493,135758.0
2019-09-16 14:05:00,36.79,36.79,36.76,36.77,137920.0,28.357,28.357,28.3339,28.3416,137920.0
2019-09-16 14:10:00,36.77,36.82,36.76,36.8,157005.0,28.3416,28.3801,28.3339,28.3647,157005.0
2019-09-16 14:15:00,36.8,36.81,36.78,36.8,105207.0,28.3647,28.3724,28.3493,28.3647,105207.0
2019-09-16 14:20:00,36.8,36.81,36.78,36.8,95718.0,28.3647,28.3724,28.3493,28.3647,95718.0
2019-09-16 14:25:00,36.81,36.81,36.79,36.8,70831.0,28.3724,28.3724,28.357,28.3647,70831.0
2019-09-16 14:30:00,36.8,36.83,36.79,36.81,90913.0,28.3647,28.3878,28.357,28.3724,90913.0
2019-09-16 14:35:00,36.81,36.81,36.78,36.79,103465.0,28.3724,28.3724,28.3493,28.357,103465.0
2019-09-16 14:40:00,36.79,36.8,36.75,36.77,131675.0,28.357,28.3647,28.3262,28.3416,131675.0
2019-09-16 14:45:00,36.77,36.81,36.76,36.8,136772.0,28.3416,28.3724,28.3339,28.3647,136772.0
2019-09-16 14:50:00,36.8,36.83,36.8,36.8,134110.0,28.3647,28.3878,28.3647,28.3647,134110.0
2019-09-16 14:55:00,36.8,36.83,36.8,36.82,99827.0,28.3647,28.3878,28.3647,28.3801,99827.0
2019-09-16 15:00:00,36.82,36.86,36.81,36.86,129446.0,28.3801,28.411,28.3724,28.411,129446.0
2019-09-16 15:05:00,36.86,36.86,36.82,36.82,125836.0,28.411,28.411,28.3801,28.3801,125836.0
2019-09-16 15:10:00,36.82,36.89,36.82,36.89,143832.0,28.3801,28.4341,28.3801,28.4341,143832.0
2019-09-16 15:15:00,36.89,36.9,36.85,36.87,155344.0,28.4341,28.4418,28.4033,28.4187,155344.0
2019-09-16 15:20:00,36.87,36.88,36.86,36.87,99596.0,28.4187,28.4264,28.411,28.4187,99596.0
2019-09-16 15:25:00,36.87,36.9,36.86,36.89,184939.0,28.4187,28.4418,28.411,28.4341,184939.0
2019-09-16 15:30:00,36.89,36.89,36.87,36.88,97898.0,28.4341,28.4341,28.4187,28.4264,97898.0
2019-09-16 15:35:00,36.88,36.89,36.84,36.84,247325.0,28.4264,28.4341,28.3955,28.3955,247325.0
2019-09-16 15:40:00,36.84,36.85,36.81,36.84,249531.0,28.3955,28.4033,28.3724,28.3955,249531.0
2019-09-16 15:45:00,36.84,36.86,36.82,36.83,232166.0,28.3955,28.411,28.3801,28.3878,232166.0
2019-09-16 15:50:00,36.82,36.84,36.79,36.82,506107.0,28.3801,28.3955,28.357,28.3801,506107.0
2019-09-16 15:55:00,36.82,36.87,36.79,36.82,1127352.0,28.3801,28.4187,28.357,28.3801,1127352.0
2019-09-17 09:30:00,36.79,36.8,36.37,36.57,620481.0,28.357,28.3647,28.0333,28.1874,620481.0
2019-09-17 09:35:00,36.58,36.58,36.38,36.39,343026.0,28.1951,28.1951,28.041,28.0487,343026.0
2019-09-17 09:40:00,36.39,36.54,36.36,36.47,653226.0,28.0487,28.1643,28.0256,28.1104,653226.0
2019-09-17 09:45:00,36.47,36.59,36.46,36.56,317624.0,28.1104,28.2028,28.1026,28.1797,317624.0
2019-09-17 09:50:00,36.56,36.6,36.49,36.57,314650.0,28.1797,28.2106,28.1258,28.1874,314650.0
2019-09-17 09:55:00,36.57,36.67,36.55,36.66,160329.0,28.1874,28.2645,28.172,28.2568,160329.0
2019-09-17 10:00:00,36.66,36.69,36.59,36.63,169730.0,28.2568,28.2799,28.2028,28.2337,169730.0
2019-09-17 10:05:00,36.63,36.66,36.58,36.58,128259.0,28.2337,28.2568,28.1951,28.1951,128259.0
2019-09-17 10:10:00,36.59,36.6,36.52,36.52,186723.0,28.2028,28.2106,28.1489,28.1489,186723.0
2019-09-17 10:15:00,36.52,36.53,36.46,36.52,321721.0,28.1489,28.1566,28.1026,28.1489,321721.0
2019-09-17 10:20:00,36.52,36.57,36.49,36.57,186978.0,28.1489,28.1874,28.1258,28.1874,186978.0
2019-09-17 10:25:00,36.57,36.59,36.53,36.55,135146.0,28.1874,28.2028,28.1566,28.172,135146.0
2019-09-17 10:30:00,36.56,36.6,36.53,36.55,128550.0,28.1797,28.2106,28.1566,28.172,128550.0
2019-09-17 10:35:00,36.55,36.57,36.51,36.54,156648.0,28.172,28.1874,28.1412,28.1643,156648.0
2019-09-17 10:40:00,36.54,36.56,36.54,36.55,82368.0,28.1643,28.1797,28.1643,28.172,82368.0
2019-09-17 10:45:00,36.55,36.61,36.53,36.54,207038.0,28.172,28.2183,28.1566,28.1643,207038.0
2019-09-17 10:50:00,36.54,36.57,36.52,36.56,125930.0,28.1643,28.1874,28.1489,28.1797,125930.0
2019-09-17 10:55:00,36.55,36.56,36.45,36.45,240113.0,28.172,28.1797,28.0949,28.0949,240113.0
2019-09-17 11:00:00,36.45,36.6,36.45,36.55,184632.0,28.0949,28.2106,28.0949,28.172,184632.0
2019-09-17 11:05:00,36.55,36.57,36.52,36.56,146127.0,28.172,28.1874,28.1489,28.1797,146127.0
2019-09-17 11:10:00,36.57,36.59,36.54,36.57,129650.0,28.1874,28.2028,28.1643,28.1874,129650.0
2019-09-17 11:15:00,36.57,36.61,36.53,36.61,242517.0,28.1874,28.2183,28.1566,28.2183,242517.0
2019-09-17 11:20:00,36.61,36.68,36.56,36.63,222339.0,28.2183,28.2722,28.1797,28.2337,222339.0
2019-09-17 11:25:00,36.63,36.64,36.53,36.59,253491.0,28.2337,28.2414,28.1566,28.2028,253491.0
2019-09-17 11:30:00,36.59,36.66,36.54,36.59,208267.0,28.2028,28.2568,28.1643,28.2028,208267.0
2019-09-17 11:35:00,36.59,36.62,36.56,36.6,96445.0,28.2028,28.226,28.1797,28.2106,96445.0
2019-09-17 11:40:00,36.6,36.6,36.48,36.52,251285.0,28.2106,28.2106,28.1181,28.1489,251285.0
2019-09-17 11:45:00,36.52,36.52,36.46,36.48,180942.0,28.1489,28.1489,28.1026,28.1181,180942.0
2019-09-17 11:50:00,36.48,36.54,36.45,36.47,254203.0,28.1181,28.1643,28.0949,28.1104,254203.0
2019-09-17 11:55:00,36.47,36.5,36.42,36.49,194063.0,28.1104,28.1335,28.0718,28.1258,194063.0
2019-09-17 12:00:00,36.5,36.53,36.45,36.52,181046.0,28.1335,28.1566,28.0949,28.1489,181046.0
2019-09-17 12:05:00,36.52,36.53,36.41,36.42,289729.0,28.1489,28.1566,28.0641,28.0718,289729.0
2019-09-17 12:10:00,36.41,36.45,36.4,36.4,201330.0,28.0641,28.0949,28.0564,28.0564,201330.0
2019-09-17 12:15:00,36.41,36.43,36.38,36.39,179931.0,28.0641,28.0795,28.041,28.0487,179931.0
2019-09-17 12:20:00,36.39,36.42,36.34,36.38,307074.0,28.0487,28.0718,28.0102,28.041,307074.0
2019-09-17 12:25:00,36.38,36.42,36.35,36.4,225782.0,28.041,28.0718,28.0179,28.0564,225782.0
2019-09-17 12:30:00,36.4,36.47,36.38,36.47,144714.0,28.0564,28.1104,28.041,28.1104,144714.0
2019-09-17 12:35:00,36.47,36.49,36.4,36.41,124928.0,28.1104,28.1258,28.0564,28.0641,124928.0
2019-09-17 12:40:00,36.4,36.44,36.38,36.44,179436.0,28.0564,28.0872,28.041,28.0872,179436.0
2019-09-17 12:45:00,36.43,36.46,36.42,36.45,56465.0,28.0795,28.1026,28.0718,28.0949,56465.0
2019-09-17 12:50:00,36.45,36.46,36.41,36.43,158009.0,28.0949,28.1026,28.0641,28.0795,158009.0
2019-09-17 12:55:00,36.42,36.48,36.42,36.47,161767.0,28.0718,28.1181,28.0718,28.1104,161767.0
2019-09-17 13:00:00,36.47,36.49,36.41,36.49,310382.0,28.1104,28.1258,28.0641,28.1258,310382.0
2019-09-17 13:05:00,36.5,36.53,36.49,36.5,74480.0,28.1335,28.1566,28.1258,28.1335,74480.0
2019-09-17 13:10:00,36.5,36.5,36.47,36.5,157255.0,28.1335,28.1335,28.1104,28.1335,157255.0
2019-09-17 13:15:00,36.49,36.52,36.49,36.49,76190.0,28.1258,28.1489,28.1258,28.1258,76190.0
2019-09-17 13:20:00,36.5,36.5,36.46,36.47,162167.0,28.1335,28.1335,28.1026,28.1104,162167.0
2019-09-17 13:25:00,36.47,36.49,36.43,36.43,127766.0,28.1104,28.1258,28.0795,28.0795,127766.0
2019-09-17 13:30:00,36.43,36.49,36.42,36.49,160966.0,28.0795,28.1258,28.0718,28.1258,160966.0
2019-09-17 13:35:00,36.48,36.5,36.43,36.43,220241.0,28.1181,28.1335,28.0795,28.0795,220241.0
2019-09-17 13:40:00,36.43,36.43,36.41,36.43,97147.0,28.0795,28.0795,28.0641,28.0795,97147.0
2019-09-17 13:45:00,36.43,36.47,36.38,36.46,300798.0,28.0795,28.1104,28.041,28.1026,300798.0
2019-09-17 13:50:00,36.45,36.46,36.44,36.44,81182.0,28.0949,28.1026,28.0872,28.0872,81182.0
2019-09-17 13:55:00,36.45,36.49,36.43,36.44,178938.0,28.0949,28.1258,28.0795,28.0872,178938.0
2019-09-17 14:00:00,36.45,36.52,36.44,36.48,176678.0,28.0949,28.1489,28.0872,28.1181,176678.0
2019-09-17 14:05:00,36.48,36.49,36.43,36.48,264278.0,28.1181,28.1258,28.0795,28.1181,264278.0
2019-09-17 14:10:00,36.48,36.51,36.45,36.47,143818.0,28.1181,28.1412,28.0949,28.1104,143818.0
2019-09-17 14:15:00,36.47,36.48,36.43,36.44,109055.0,28.1104,28.1181,28.0795,28.0872,109055.0
2019-09-17 14:20:00,36.43,36.44,36.41,36.41,94909.0,28.0795,28.0872,28.0641,28.0641,94909.0
2019-09-17 14:25:00,36.41,36.44,36.38,36.41,136648.0,28.0641,28.0872,28.041,28.0641,136648.0
2019-09-17 14:30:00,36.41,36.43,36.4,36.42,69856.0,28.0641,28.0795,28.0564,28.0718,69856.0
2019-09-17 14:35:00,36.41,36.42,36.4,36.4,114841.0,28.0641,28.0718,28.0564,28.0564,114841.0
2019-09-17 14:40:00,36.4,36.41,36.37,36.41,195564.0,28.0564,28.0641,28.0333,28.0641,195564.0
2019-09-17 14:45:00,36.41,36.42,36.38,36.4,252201.0,28.0641,28.0718,28.041,28.0564,252201.0
2019-09-17 14:50:00,36.39,36.4,36.37,36.39,198063.0,28.0487,28.0564,28.0333,28.0487,198063.0
2019-09-17 14:55:00,36.39,36.39,36.36,36.39,166150.0,28.0487,28.0487,28.0256,28.0487,166150.0
2019-09-17 15:00:00,36.39,36.44,36.38,36.44,285958.0,28.0487,28.0872,28.041,28.0872,285958.0
2019-09-17 15:05:00,36.44,36.44,36.43,36.44,93969.0,28.0872,28.0872,28.0795,28.0872,93969.0
2019-09-17 15:10:00,36.43,36.44,36.38,36.39,180793.0,28.0795,28.0872,28.041,28.0487,180793.0
2019-09-17 15:15:00,36.39,36.4,36.37,36.4,199183.0,28.0487,28.0564,28.0333,28.0564,199183.0
2019-09-17 15:20:00,36.4,36.43,36.39,36.42,209159.0,28.0564,28.0795,28.0487,28.0718,209159.0
2019-09-17 15:25:00,36.43,36.45,36.4,36.42,182612.0,28.0795,28.0949,28.0564,28.0718,182612.0
2019-09-17 15:30:00,36.41,36.45,36.41,36.44,160734.0,28.0641,28.0949,28.0641,28.0872,160734.0
2019-09-17 15:35:00,36.44,36.45,36.42,36.43,260795.0,28.0872,28.0949,28.0718,28.0795,260795.0
2019-09-17 15:40:00,36.43,36.45,36.42,36.44,315719.0,28.0795,28.0949,28.0718,28.0872,315719.0
2019-09-17 15:45:00,36.44,36.45,36.43,36.44,245721.0,28.0872,28.0949,28.0795,28.0872,245721.0
2019-09-17 15:50:00,36.44,36.51,36.42,36.48,664138.0,28.0872,28.1412,28.0718,28.1181,664138.0
2019-09-17 15:55:00,36.48,36.52,36.46,36.51,900056.0,28.1181,28.1489,28.1026,28.1412,900056.0
2019-09-18 09:30:00,36.57,36.59,36.46,36.53,332069.0,28.1874,28.2028,28.1026,28.1566,332069.0
2019-09-18 09:35:00,36.53,36.67,36.49,36.66,130075.0,28.1566,28.2645,28.1258,28.2568,130075.0
2019-09-18 09:40:00,36.66,36.67,36.59,36.64,80373.0,28.2568,28.2645,28.2028,28.2414,80373.0
2019-09-18 09:45:00,36.63,36.65,36.62,36.63,115060.0,28.2337,28.2491,28.226,28.2337,115060.0
2019-09-18 09:50:00,36.63,36.67,36.53,36.56,130531.0,28.2337,28.2645,28.1566,28.1797,130531.0
2019-09-18 09:55:00,36.56,36.64,36.53,36.61,85432.0,28.1797,28.2414,28.1566,28.2183,85432.0
2019-09-18 10:00:00,36.62,36.63,36.56,36.62,137074.0,28.226,28.2337,28.1797,28.226,137074.0
2019-09-18 10:05:00,36.62,36.65,36.55,36.65,110087.0,28.226,28.2491,28.172,28.2491,110087.0
2019-09-18 10:10:00,36.65,36.72,36.6,36.7,288902.0,28.2491,28.303,28.2106,28.2876,288902.0
2019-09-18 10:15:00,36.7,36.71,36.6,36.61,128802.0,28.2876,28.2953,28.2106,28.2183,128802.0
2019-09-18 10:20:00,36.6,36.61,36.55,36.59,155373.0,28.2106,28.2183,28.172,28.2028,155373.0
2019-09-18 10:25:00,36.59,36.6,36.56,36.6,138865.0,28.2028,28.2106,28.1797,28.2106,138865.0
2019-09-18 10:30:00,36.59,36.61,36.56,36.57,140785.0,28.2028,28.2183,28.1797,28.1874,140785.0
2019-09-18 10:35:00,36.57,36.61,36.56,36.58,68956.0,28.1874,28.2183,28.1797,28.1951,68956.0
2019-09-18 10:40:00,36.58,36.62,36.57,36.59,90924.0,28.1951,28.226,28.1874,28.2028,90924.0
2019-09-18 10:45:00,36.59,36.6,36.56,36.59,97908.0,28.2028,28.2106,28.1797,28.2028,97908.0
2019-09-18 10:50:00,36.59,36.61,36.56,36.57,129535.0,28.2028,28.2183,28.1797,28.1874,129535.0
2019-09-18 10:55:00,36.56,36.58,36.53,36.58,149118.0,28.1797,28.1951,28.1566,28.1951,149118.0
2019-09-18 11:00:00,36.57,36.61,36.53,36.59,198328.0,28.1874,28.2183,28.1566,28.2028,198328.0
2019-09-18 11:05:00,36.59,36.64,36.57,36.64,152113.0,28.2028,28.2414,28.1874,28.2414,152113.0
2019-09-18 11:10:00,36.64,36.68,36.63,36.64,114576.0,28.2414,28.2722,28.2337,28.2414,114576.0
2019-09-18 11:15:00,36.64,36.66,36.63,36.64,84137.0,28.2414,28.2568,28.2337,28.2414,84137.0
2019-09-18 11:20:00,36.64,36.66,36.64,36.65,147931.0,28.2414,28.2568,28.2414,28.2491,147931.0
2019-09-18 11:25:00,36.64,36.65,36.59,36.61,185102.0,28.2414,28.2491,28.2028,28.2183,185102.0
2019-09-18 11:30:00,36.61,36.63,36.6,36.63,86354.0,28.2183,28.2337,28.2106,28.2337,86354.0
2019-09-18 11:35:00,36.63,36.64,36.6,36.62,84651.0,28.2337,28.2414,28.2106,28.226,84651.0
2019-09-18 11:40:00,36.62,36.62,36.6,36.62,78651.0,28.226,28.226,28.2106,28.226,78651.0
2019-09-18 11:45:00,36.62,36.63,36.61,36.63,87104.0,28.226,28.2337,28.2183,28.2337,87104.0
2019-09-18 11:50:00,36.63,36.65,36.61,36.63,126190.0,28.2337,28.2491,28.2183,28.2337,126190.0
2019-09-18 11:55:00,36.64,36.64,36.61,36.62,116871.0,28.2414,28.2414,28.2183,28.226,116871.0
2019-09-18 12:00:00,36.62,36.63,36.6,36.63,97767.0,28.226,28.2337,28.2106,28.2337,97767.0
2019-09-18 12:05:00,36.63,36.63,36.56,36.58,151769.0,28.2337,28.2337,28.1797,28.1951,151769.0
2019-09-18 12:10:00,36.58,36.61,36.56,36.58,155125.0,28.1951,28.2183,28.1797,28.1951,155125.0
2019-09-18 12:15:00,36.57,36.59,36.56,36.57,57909.0,28.1874,28.2028,28.1797,28.1874,57909.0
2019-09-18 12:20:00,36.57,36.57,36.56,36.57,63826.0,28.1874,28.1874,28.1797,28.1874,63826.0
2019-09-18 12:25:00,36.57,36.58,36.56,36.58,78904.0,28.1874,28.1951,28.1797,28.1951,78904.0
2019-09-18 12:30:00,36.58,36.58,36.52,36.54,285065.0,28.1951,28.1951,28.1489,28.1643,285065.0
2019-09-18 12:35:00,36.54,36.58,36.53,36.57,85508.0,28.1643,28.1951,28.1566,28.1874,85508.0
2019-09-18 12:40:00,36.57,36.59,36.57,36.59,90059.0,28.1874,28.2028,28.1874,28.2028,90059.0
2019-09-18 12:45:00,36.59,36.59,36.57,36.59,53168.0,28.2028,28.2028,28.1874,28.2028,53168.0
2019-09-18 12:50:00,36.58,36.59,36.57,36.58,62517.0,28.1951,28.2028,28.1874,28.1951,62517.0
2019-09-18 12:55:00,36.58,36.6,36.57,36.59,88363.0,28.1951,28.2106,28.1874,28.2028,88363.0
2019-09-18 13:00:00,36.58,36.63,36.58,36.62,85169.0,28.1951,28.2337,28.1951,28.226,85169.0
2019-09-18 13:05:00,36.62,36.62,36.59,36.59,53269.0,28.226,28.226,28.2028,28.2028,53269.0
2019-09-18 13:10:00,36.59,36.62,36.59,36.6,66359.0,28.2028,28.226,28.2028,28.2106,66359.0
2019-09-18 13:15:00,36.61,36.63,36.6,36.63,87439.0,28.2183,28.2337,28.2106,28.2337,87439.0
2019-09-18 13:20:00,36.63,36.65,36.61,36.63,153602.0,28.2337,28.2491,28.2183,28.2337,153602.0
2019-09-18 13:25:00,36.63,36.67,36.62,36.66,110650.0,28.2337,28.2645,28.226,28.2568,110650.0
2019-09-18 13:30:00,36.67,36.69,36.66,36.68,99987.0,28.2645,28.2799,28.2568,28.2722,99987.0
2019-09-18 13:35:00,36.67,36.68,36.64,36.65,169291.0,28.2645,28.2722,28.2414,28.2491,169291.0
2019-09-18 13:40:00,36.65,36.66,36.61,36.61,100440.0,28.2491,28.2568,28.2183,28.2183,100440.0
2019-09-18 13:45:00,36.61,36.62,36.55,36.58,141747.0,28.2183,28.226,28.172,28.1951,141747.0
2019-09-18 13:50:00,36.58,36.59,36.55,36.57,120955.0,28.1951,28.2028,28.172,28.1874,120955.0
2019-09-18 13:55:00,36.57,36.59,36.55,36.55,141446.0,28.1874,28.2028,28.172,28.172,141446.0
2019-09-18 14:00:00,36.55,36.6,36.43,36.5,300518.0,28.172,28.2106,28.0795,28.1335,300518.0
2019-09-18 14:05:00,36.5,36.52,36.4,36.42,135186.0,28.1335,28.1489,28.0564,28.0718,135186.0
2019-09-18 14:10:00,36.42,36.42,36.33,36.34,223618.0,28.0718,28.0718,28.0024,28.0102,223618.0
2019-09-18 14:15:00,36.34,36.4,36.33,36.37,135296.0,28.0102,28.0564,28.0024,28.0333,135296.0
2019-09-18 14:20:00,36.37,36.41,36.35,36.37,172670.0,28.0333,28.0641,28.0179,28.0333,172670.0
2019-09-18 14:25:00,36.37,36.38,36.33,36.36,111925.0,28.0333,28.041,28.0024,28.0256,111925.0
2019-09-18 14:30:00,36.36,36.38,36.31,36.38,122533.0,28.0256,28.041,27.987,28.041,122533.0
2019-09-18 14:35:00,36.37,36.39,36.3,36.31,159239.0,28.0333,28.0487,27.9793,27.987,159239.0
2019-09-18 14:40:00,36.31,36.33,36.27,36.3,192756.0,27.987,28.0024,27.9562,27.9793,192756.0
2019-09-18 14:45:00,36.29,36.32,36.26,36.3,171150.0,27.9716,27.9947,27.9485,27.9793,171150.0
2019-09-18 14:50:00,36.31,36.38,36.28,36.36,155988.0,27.987,28.041,27.9639,28.0256,155988.0
2019-09-18 14:55:00,36.36,36.37,36.3,36.3,135019.0,28.0256,28.0333,27.9793,27.9793,135019.0
2019-09-18 15:00:00,36.3,36.34,36.28,36.31,150366.0,27.9793,28.0102,27.9639,27.987,150366.0
2019-09-18 15:05:00,36.3,36.33,36.27,36.31,173887.0,27.9793,28.0024,27.9562,27.987,173887.0
2019-09-18 15:10:00,36.32,36.35,36.31,36.33,158213.0,27.9947,28.0179,27.987,28.0024,158213.0
2019-09-18 15:15:00,36.33,36.39,36.32,36.37,252006.0,28.0024,28.0487,27.9947,28.0333,252006.0
2019-09-18 15:20:00,36.36,36.39,36.35,36.38,146972.0,28.0256,28.0487,28.0179,28.041,146972.0
2019-09-18 15:25:00,36.38,36.39,36.35,36.37,152184.0,28.041,28.0487,28.0179,28.0333,152184.0
2019-09-18 15:30:00,36.37,36.43,36.34,36.42,383359.0,28.0333,28.0795,28.0102,28.0718,383359.0
2019-09-18 15:35:00,36.41,36.45,36.39,36.4,212175.0,28.0641,28.0949,28.0487,28.0564,212175.0
2019-09-18 15:40:00,36.4,36.46,36.4,36.45,316171.0,28.0564,28.1026,28.0564,28.0949,316171.0
2019-09-18 15:45:00,36.46,36.47,36.43,36.45,312670.0,28.1026,28.1104,28.0795,28.0949,312670.0
2019-09-18 15:50:00,36.45,36.46,36.36,36.4,557878.0,28.0949,28.1026,28.0256,28.0564,557878.0
2019-09-18 15:55:00,36.4,36.44,36.35,36.38,1508930.0,28.0564,28.0872,28.0179,28.041,1508930.0
2019-09-19 09:30:00,36.42,36.48,36.36,36.38,436083.0,28.0718,28.1181,28.0256,28.041,436083.0
2019-09-19 09:35:00,36.39,36.43,36.34,36.39,169220.0,28.0487,28.0795,28.0102,28.0487,169220.0
2019-09-19 09:40:00,36.4,36.42,36.37,36.41,82790.0,28.0564,28.0718,28.0333,28.0641,82790.0
2019-09-19 09:45:00,36.41,36.43,36.39,36.41,170240.0,28.0641,28.0795,28.0487,28.0641,170240.0
2019-09-19 09:50:00,36.41,36.53,36.38,36.38,452866.0,28.0641,28.1566,28.041,28.041,452866.0
2019-09-19 09:55:00,36.38,36.41,36.34,36.39,165002.0,28.041,28.0641,28.0102,28.0487,165002.0
2019-09-19 10:00:00,36.39,36.46,36.39,36.41,160006.0,28.0487,28.1026,28.0487,28.0641,160006.0
2019-09-19 10:05:00,36.41,36.49,36.41,36.48,193111.0,28.0641,28.1258,28.0641,28.1181,193111.0
2019-09-19 10:10:00,36.47,36.63,36.46,36.63,162376.0,28.1104,28.2337,28.1026,28.2337,162376.0
2019-09-19 10:15:00,36.62,36.66,36.6,36.66,110165.0,28.226,28.2568,28.2106,28.2568,110165.0
2019-09-19 10:20:00,36.65,36.67,36.59,36.6,108619.0,28.2491,28.2645,28.2028,28.2106,108619.0
2019-09-19 10:25:00,36.6,36.62,36.55,36.6,99858.0,28.2106,28.226,28.172,28.2106,99858.0
2019-09-19 10:30:00,36.6,36.67,36.59,36.67,144870.0,28.2106,28.2645,28.2028,28.2645,144870.0
2019-09-19 10:35:00,36.67,36.68,36.64,36.66,119157.0,28.2645,28.2722,28.2414,28.2568,119157.0
2019-09-19 10:40:00,36.66,36.76,36.65,36.76,134535.0,28.2568,28.3339,28.2491,28.3339,134535.0
2019-09-19 10:45:00,36.75,36.76,36.71,36.76,153425.0,28.3262,28.3339,28.2953,28.3339,153425.0
2019-09-19 10:50:00,36.76,36.77,36.71,36.75,174220.0,28.3339,28.3416,28.2953,28.3262,174220.0
2019-09-19 10:55:00,36.75,36.75,36.67,36.68,170275.0,28.3262,28.3262,28.2645,28.2722,170275.0
2019-09-19 11:00:00,36.68,36.71,36.65,36.66,168629.0,28.2722,28.2953,28.2491,28.2568,168629.0
2019-09-19 11:05:00,36.67,36.7,36.66,36.7,119759.0,28.2645,28.2876,28.2568,28.2876,119759.0
2019-09-19 11:10:00,36.69,36.7,36.68,36.7,113438.0,28.2799,28.2876,28.2722,28.2876,113438.0
2019-09-19 11:15:00,36.69,36.71,36.65,36.7,139769.0,28.2799,28.2953,28.2491,28.2876,139769.0
2019-09-19 11:20:00,36.71,36.72,36.67,36.71,136589.0,28.2953,28.303,28.2645,28.2953,136589.0
2019-09-19 11:25:00,36.71,36.72,36.66,36.68,126335.0,28.2953,28.303,28.2568,28.2722,126335.0
2019-09-19 11:30:00,36.68,36.7,36.64,36.66,145776.0,28.2722,28.2876,28.2414,28.2568,145776.0
2019-09-19 11:35:00,36.65,36.7,36.65,36.67,106433.0,28.2491,28.2876,28.2491,28.2645,106433.0
2019-09-19 11:40:00,36.67,36.69,36.64,36.65,71642.0,28.2645,28.2799,28.2414,28.2491,71642.0
2019-09-19 11:45:00,36.66,36.66,36.61,36.62,80246.0,28.2568,28.2568,28.2183,28.226,80246.0
2019-09-19 11:50:00,36.61,36.62,36.56,36.57,452207.0,28.2183,28.226,28.1797,28.1874,452207.0
2019-09-19 11:55:00,36.57,36.59,36.56,36.58,109693.0,28.1874,28.2028,28.1797,28.1951,109693.0
2019-09-19 12:00:00,36.59,36.6,36.57,36.58,64189.0,28.2028,28.2106,28.1874,28.1951,64189.0
2019-09-19 12:05:00,36.58,36.62,36.58,36.59,174739.0,28.1951,28.226,28.1951,28.2028,174739.0
2019-09-19 12:10:00,36.59,36.62,36.58,36.59,171433.0,28.2028,28.226,28.1951,28.2028,171433.0
2019-09-19 12:15:00,36.59,36.61,36.58,36.59,90983.0,28.2028,28.2183,28.1951,28.2028,90983.0
2019-09-19 12:20:00,36.59,36.6,36.58,36.6,85007.0,28.2028,28.2106,28.1951,28.2106,85007.0
2019-09-19 12:25:00,36.59,36.6,36.53,36.55,127428.0,28.2028,28.2106,28.1566,28.172,127428.0
2019-09-19 12:30:00,36.55,36.58,36.54,36.55,85123.0,28.172,28.1951,28.1643,28.172,85123.0
2019-09-19 12:35:00,36.56,36.6,36.54,36.57,238084.0,28.1797,28.2106,28.1643,28.1874,238084.0
2019-09-19 12:40:00,36.57,36.58,36.55,36.58,104227.0,28.1874,28.1951,28.172,28.1951,104227.0
2019-09-19 12:45:00,36.57,36.58,36.55,36.55,103057.0,28.1874,28.1951,28.172,28.172,103057.0
2019-09-19 12:50:00,36.55,36.56,36.53,36.55,90666.0,28.172,28.1797,28.1566,28.172,90666.0
2019-09-19 12:55:00,36.54,36.55,36.5,36.52,115762.0,28.1643,28.172,28.1335,28.1489,115762.0
2019-09-19 13:00:00,36.52,36.56,36.51,36.55,287202.0,28.1489,28.1797,28.1412,28.172,287202.0
2019-09-19 13:05:00,36.55,36.56,36.53,36.54,136222.0,28.172,28.1797,28.1566,28.1643,136222.0
2019-09-19 13:10:00,36.55,36.55,36.53,36.54,86876.0,28.172,28.172,28.1566,28.1643,86876.0
2019-09-19 13:15:00,36.55,36.56,36.54,36.55,172728.0,28.172,28.1797,28.1643,28.172,172728.0
2019-09-19 13:20:00,36.55,36.56,36.54,36.55,81432.0,28.172,28.1797,28.1643,28.172,81432.0
2019-09-19 13:25:00,36.55,36.55,36.52,36.52,92551.0,28.172,28.172,28.1489,28.1489,92551.0
2019-09-19 13:30:00,36.52,36.53,36.43,36.48,366213.0,28.1489,28.1566,28.0795,28.1181,366213.0
2019-09-19 13:35:00,36.48,36.56,36.45,36.55,302591.0,28.1181,28.1797,28.0949,28.172,302591.0
2019-09-19 13:40:00,36.55,36.58,36.51,36.58,71211.0,28.172,28.1951,28.1412,28.1951,71211.0
2019-09-19 13:45:00,36.58,36.6,36.56,36.6,51915.0,28.1951,28.2106,28.1797,28.2106,51915.0
2019-09-19 13:50:00,36.6,36.68,36.59,36.66,144646.0,28.2106,28.2722,28.2028,28.2568,144646.0
2019-09-19 13:55:00,36.67,36.67,36.63,36.65,102320.0,28.2645,28.2645,28.2337,28.2491,102320.0
2019-09-19 14:00:00,36.64,36.66,36.62,36.64,81497.0,28.2414,28.2568,28.226,28.2414,81497.0
2019-09-19 14:05:00,36.63,36.64,36.58,36.6,126768.0,28.2337,28.2414,28.1951,28.2106,126768.0
2019-09-19 14:10:00,36.61,36.62,36.59,36.59,185556.0,28.2183,28.226,28.2028,28.2028,185556.0
2019-09-19 14:15:00,36.59,36.6,36.55,36.57,129020.0,28.2028,28.2106,28.172,28.1874,129020.0
2019-09-19 14:20:00,36.57,36.59,36.53,36.55,96329.0,28.1874,28.2028,28.1566,28.172,96329.0
2019-09-19 14:25:00,36.55,36.57,36.54,36.56,90433.0,28.172,28.1874,28.1643,28.1797,90433.0
2019-09-19 14:30:00,36.55,36.59,36.55,36.59,73518.0,28.172,28.2028,28.172,28.2028,73518.0
2019-09-19 14:35:00,36.59,36.59,36.57,36.59,61301.0,28.2028,28.2028,28.1874,28.2028,61301.0
2019-09-19 14:40:00,36.59,36.6,36.57,36.59,100511.0,28.2028,28.2106,28.1874,28.2028,100511.0
2019-09-19 14:45:00,36.59,36.6,36.56,36.58,115389.0,28.2028,28.2106,28.1797,28.1951,115389.0
2019-09-19 14:50:00,36.58,36.58,36.55,36.55,121112.0,28.1951,28.1951,28.172,28.172,121112.0
2019-09-19 14:55:00,36.55,36.56,36.52,36.52,166279.0,28.172,28.1797,28.1489,28.1489,166279.0
2019-09-19 15:00:00,36.52,36.54,36.52,36.52,246082.0,28.1489,28.1643,28.1489,28.1489,246082.0
2019-09-19 15:05:00,36.52,36.54,36.51,36.54,150416.0,28.1489,28.1643,28.1412,28.1643,150416.0
2019-09-19 15:10:00,36.54,36.55,36.49,36.5,158991.0,28.1643,28.172,28.1258,28.1335,158991.0
2019-09-19 15:15:00,36.49,36.55,36.49,36.52,204231.0,28.1258,28.172,28.1258,28.1489,204231.0
2019-09-19 15:20:00,36.52,36.62,36.52,36.59,138241.0,28.1489,28.226,28.1489,28.2028,138241.0
2019-09-19 15:25:00,36.59,36.61,36.58,36.59,114883.0,28.2028,28.2183,28.1951,28.2028,114883.0
2019-09-19 15:30:00,36.59,36.59,36.52,36.54,176312.0,28.2028,28.2028,28.1489,28.1643,176312.0
2019-09-19 15:35:00,36.54,36.59,36.53,36.58,173173.0,28.1643,28.2028,28.1566,28.1951,173173.0
2019-09-19 15:40:00,36.58,36.59,36.53,36.55,189761.0,28.1951,28.2028,28.1566,28.172,189761.0
2019-09-19 15:45:00,36.55,36.55,36.49,36.49,169786.0,28.172,28.172,28.1258,28.1258,169786.0
2019-09-19 15:50:00,36.49,36.52,36.46,36.51,331354.0,28.1258,28.1489,28.1026,28.1412,331354.0
2019-09-19 15:55:00,36.51,36.57,36.5,36.51,643418.0,28.1412,28.1874,28.1335,28.1412,643418.0
2019-09-20 09:30:00,36.87,37.18,36.71,37.07,8370311.0,28.4187,28.6576,28.2953,28.5728,8370311.0
2019-09-20 09:35:00,37.07,37.09,36.95,37.07,285647.0,28.5728,28.5882,28.4803,28.5728,285647.0
2019-09-20 09:40:00,37.07,37.25,37.05,37.13,444872.0,28.5728,28.7116,28.5574,28.6191,444872.0
2019-09-20 09:45:00,37.13,37.17,37.09,37.15,133466.0,28.6191,28.6499,28.5882,28.6345,133466.0
2019-09-20 09:50:00,37.15,37.18,37.12,37.15,137716.0,28.6345,28.6576,28.6114,28.6345,137716.0
2019-09-20 09:55:00,37.16,37.18,37.03,37.08,219497.0,28.6422,28.6576,28.542,28.5805,219497.0
2019-09-20 10:00:00,37.08,37.1,37.05,37.07,114792.0,28.5805,28.5959,28.5574,28.5728,114792.0
2019-09-20 10:05:00,37.07,37.08,37.05,37.07,142312.0,28.5728,28.5805,28.5574,28.5728,142312.0
2019-09-20 10:10:00,37.07,37.12,37.05,37.06,216054.0,28.5728,28.6114,28.5574,28.5651,216054.0
2019-09-20 10:15:00,37.05,37.08,37.0,37.06,217704.0,28.5574,28.5805,28.5189,28.5651,217704.0
2019-09-20 10:20:00,37.06,37.1,37.02,37.09,152512.0,28.5651,28.5959,28.5343,28.5882,152512.0
2019-09-20 10:25:00,37.08,37.11,37.06,37.06,154832.0,28.5805,28.6037,28.5651,28.5651,154832.0
2019-09-20 10:30:00,37.05,37.1,37.04,37.06,198657.0,28.5574,28.5959,28.5497,28.5651,198657.0
2019-09-20 10:35:00,37.05,37.09,37.03,37.05,233121.0,28.5574,28.5882,28.542,28.5574,233121.0
2019-09-20 10:40:00,37.05,37.08,36.98,37.01,311196.0,28.5574,28.5805,28.5035,28.5266,311196.0
2019-09-20 10:45:00,37.01,37.03,36.93,36.94,160547.0,28.5266,28.542,28.4649,28.4726,160547.0
2019-09-20 10:50:00,36.94,36.98,36.9,36.95,187834.0,28.4726,28.5035,28.4418,28.4803,187834.0
2019-09-20 10:55:00,36.95,36.97,36.93,36.96,168952.0,28.4803,28.4957,28.4649,28.488,168952.0
2019-09-20 11:00:00,36.96,36.97,36.9,36.91,150082.0,28.488,28.4957,28.4418,28.4495,150082.0
2019-09-20 11:05:00,36.9,36.93,36.9,36.93,106699.0,28.4418,28.4649,28.4418,28.4649,106699.0
2019-09-20 11:10:00,36.92,36.93,36.87,36.9,136774.0,28.4572,28.4649,28.4187,28.4418,136774.0
2019-09-20 11:15:00,36.9,36.91,36.85,36.88,465027.0,28.4418,28.4495,28.4033,28.4264,465027.0
2019-09-20 11:20:00,36.89,36.94,36.87,36.9,157772.0,28.4341,28.4726,28.4187,28.4418,157772.0
2019-09-20 11:25:00,36.9,36.92,36.87,36.91,195006.0,28.4418,28.4572,28.4187,28.4495,195006.0
2019-09-20 11:30:00,36.92,36.93,36.88,36.9,191968.0,28.4572,28.4649,28.4264,28.4418,191968.0
2019-09-20 11:35:00,36.9,36.95,36.89,36.94,122634.0,28.4418,28.4803,28.4341,28.4726,122634.0
2019-09-20 11:40:00,36.94,36.94,36.89,36.9,189214.0,28.4726,28.4726,28.4341,28.4418,189214.0
2019-09-20 11:45:00,36.91,36.97,36.89,36.95,283082.0,28.4495,28.4957,28.4341,28.4803,283082.0
2019-09-20 11:50:00,36.95,36.96,36.89,36.92,162534.0,28.4803,28.488,28.4341,28.4572,162534.0
2019-09-20 11:55:00,36.91,36.93,36.89,36.91,122760.0,28.4495,28.4649,28.4341,28.4495,122760.0
2019-09-20 12:00:00,36.91,36.94,36.9,36.94,87085.0,28.4495,28.4726,28.4418,28.4726,87085.0
2019-09-20 12:05:00,36.93,36.95,36.88,36.9,128247.0,28.4649,28.4803,28.4264,28.4418,128247.0
2019-09-20 12:10:00,36.9,36.9,36.84,36.87,266108.0,28.4418,28.4418,28.3955,28.4187,266108.0
2019-09-20 12:15:00,36.88,36.88,36.8,36.83,444710.0,28.4264,28.4264,28.3647,28.3878,444710.0
2019-09-20 12:20:00,36.83,36.91,36.82,36.87,713400.0,28.3878,28.4495,28.3801,28.4187,713400.0
2019-09-20 12:25:00,36.87,36.88,36.82,36.84,201539.0,28.4187,28.4264,28.3801,28.3955,201539.0
2019-09-20 12:30:00,36.84,36.84,36.81,36.82,118203.0,28.3955,28.3955,28.3724,28.3801,118203.0
2019-09-20 12:35:00,36.81,36.83,36.8,36.83,108712.0,28.3724,28.3878,28.3647,28.3878,108712.0
2019-09-20 12:40:00,36.83,36.83,36.79,36.8,142110.0,28.3878,28.3878,28.357,28.3647,142110.0
2019-09-20 12:45:00,36.8,36.83,36.79,36.79,118846.0,28.3647,28.3878,28.357,28.357,118846.0
2019-09-20 12:50:00,36.79,36.81,36.74,36.75,398342.0,28.357,28.3724,28.3185,28.3262,398342.0
2019-09-20 12:55:00,36.74,36.76,36.72,36.73,156845.0,28.3185,28.3339,28.303,28.3108,156845.0
2019-09-20 13:00:00,36.73,36.75,36.7,36.72,499608.0,28.3108,28.3262,28.2876,28.303,499608.0
2019-09-20 13:05:00,36.72,36.73,36.71,36.72,93361.0,28.303,28.3108,28.2953,28.303,93361.0
2019-09-20 13:10:00,36.72,36.77,36.65,36.65,634544.0,28.303,28.3416,28.2491,28.2491,634544.0
2019-09-20 13:15:00,36.64,36.7,36.54,36.69,256210.0,28.2414,28.2876,28.1643,28.2799,256210.0
2019-09-20 13:20:00,36.69,36.77,36.62,36.72,280070.0,28.2799,28.3416,28.226,28.303,280070.0
2019-09-20 13:25:00,36.73,36.76,36.67,36.7,91267.0,28.3108,28.3339,28.2645,28.2876,91267.0
2019-09-20 13:30:00,36.7,36.74,36.66,36.7,231543.0,28.2876,28.3185,28.2568,28.2876,231543.0
2019-09-20 13:35:00,36.71,36.74,36.69,36.7,107288.0,28.2953,28.3185,28.2799,28.2876,107288.0
2019-09-20 13:40:00,36.7,36.73,36.69,36.7,235565.0,28.2876,28.3108,28.2799,28.2876,235565.0
2019-09-20 13:45:00,36.71,36.73,36.69,36.7,129069.0,28.2953,28.3108,28.2799,28.2876,129069.0
2019-09-20 13:50:00,36.7,36.73,36.69,36.7,127479.0,28.2876,28.3108,28.2799,28.2876,127479.0
2019-09-20 13:55:00,36.7,36.74,36.69,36.72,189069.0,28.2876,28.3185,28.2799,28.303,189069.0
2019-09-20 14:00:00,36.72,36.75,36.69,36.7,178930.0,28.303,28.3262,28.2799,28.2876,178930.0
2019-09-20 14:05:00,36.71,36.73,36.68,36.7,244573.0,28.2953,28.3108,28.2722,28.2876,244573.0
2019-09-20 14:10:00,36.71,36.72,36.7,36.71,136530.0,28.2953,28.303,28.2876,28.2953,136530.0
2019-09-20 14:15:00,36.7,36.78,36.7,36.77,129554.0,28.2876,28.3493,28.2876,28.3416,129554.0
2019-09-20 14:20:00,36.77,36.8,36.75,36.79,77612.0,28.3416,28.3647,28.3262,28.357,77612.0
2019-09-20 14:25:00,36.79,36.79,36.76,36.78,126093.0,28.357,28.357,28.3339,28.3493,126093.0
2019-09-20 14:30:00,36.78,36.78,36.74,36.76,76617.0,28.3493,28.3493,28.3185,28.3339,76617.0
2019-09-20 14:35:00,36.75,36.76,36.71,36.72,106440.0,28.3262,28.3339,28.2953,28.303,106440.0
2019-09-20 14:40:00,36.72,36.74,36.7,36.72,100169.0,28.303,28.3185,28.2876,28.303,100169.0
2019-09-20 14:45:00,36.72,36.76,36.72,36.76,111432.0,28.303,28.3339,28.303,28.3339,111432.0
2019-09-20 14:50:00,36.76,36.78,36.74,36.75,164939.0,28.3339,28.3493,28.3185,28.3262,164939.0
2019-09-20 14:55:00,36.75,36.76,36.73,36.75,202264.0,28.3262,28.3339,28.3108,28.3262,202264.0
2019-09-20 15:00:00,36.75,36.77,36.74,36.76,188661.0,28.3262,28.3416,28.3185,28.3339,188661.0
2019-09-20 15:05:00,36.75,36.76,36.74,36.75,155222.0,28.3262,28.3339,28.3185,28.3262,155222.0
2019-09-20 15:10:00,36.74,36.75,36.72,36.72,121990.0,28.3185,28.3262,28.303,28.303,121990.0
2019-09-20 15:15:00,36.73,36.73,36.71,36.72,251577.0,28.3108,28.3108,28.2953,28.303,251577.0
2019-09-20 15:20:00,36.72,36.73,36.66,36.66,301355.0,28.303,28.3108,28.2568,28.2568,301355.0
2019-09-20 15:25:00,36.66,36.67,36.61,36.61,260294.0,28.2568,28.2645,28.2183,28.2183,260294.0
2019-09-20 15:30:00,36.62,36.63,36.58,36.59,306244.0,28.226,28.2337,28.1951,28.2028,306244.0
2019-09-20 15:35:00,36.59,36.61,36.58,36.6,426154.0,28.2028,28.2183,28.1951,28.2106,426154.0
2019-09-20 15:40:00,36.59,36.61,36.58,36.59,328167.0,28.2028,28.2183,28.1951,28.2028,328167.0
2019-09-20 15:45:00,36.59,36.59,36.48,36.52,760947.0,28.2028,28.2028,28.1181,28.1489,760947.0
2019-09-20 15:50:00,36.52,36.64,36.51,36.56,1158248.0,28.1489,28.2414,28.1412,28.1797,1158248.0
2019-09-20 15:55:00,36.56,36.75,36.56,36.69,3063050.0,28.1797,28.3262,28.1797,28.2799,3063050.0
2019-09-23 09:30:00,36.38,36.59,36.33,36.48,585559.0,28.041,28.2028,28.0024,28.1181,585559.0
2019-09-23 09:35:00,36.49,36.52,36.43,36.48,185072.0,28.1258,28.1489,28.0795,28.1181,185072.0
2019-09-23 09:40:00,36.47,36.47,36.39,36.41,129352.0,28.1104,28.1104,28.0487,28.0641,129352.0
2019-09-23 09:45:00,36.41,36.43,36.37,36.4,103301.0,28.0641,28.0795,28.0333,28.0564,103301.0
2019-09-23 09:50:00,36.41,36.41,36.3,36.31,147822.0,28.0641,28.0641,27.9793,27.987,147822.0
2019-09-23 09:55:00,36.31,36.32,36.24,36.26,199358.0,27.987,27.9947,27.9331,27.9485,199358.0
2019-09-23 10:00:00,36.27,36.37,36.26,36.3,294295.0,27.9562,28.0333,27.9485,27.9793,294295.0
2019-09-23 10:05:00,36.3,36.36,36.27,36.32,124597.0,27.9793,28.0256,27.9562,27.9947,124597.0
2019-09-23 10:10:00,36.32,36.43,36.3,36.42,208168.0,27.9947,28.0795,27.9793,28.0718,208168.0
2019-09-23 10:15:00,36.42,36.48,36.42,36.44,97482.0,28.0718,28.1181,28.0718,28.0872,97482.0
2019-09-23 10:20:00,36.44,36.47,36.41,36.45,66646.0,28.0872,28.1104,28.0641,28.0949,66646.0
2019-09-23 10:25:00,36.45,36.48,36.44,36.47,50171.0,28.0949,28.1181,28.0872,28.1104,50171.0
2019-09-23 10:30:00,36.47,36.5,36.43,36.43,83286.0,28.1104,28.1335,28.0795,28.0795,83286.0
2019-09-23 10:35:00,36.43,36.47,36.43,36.46,79132.0,28.0795,28.1104,28.0795,28.1026,79132.0
2019-09-23 10:40:00,36.45,36.51,36.45,36.5,90159.0,28.0949,28.1412,28.0949,28.1335,90159.0
2019-09-23 10:45:00,36.5,36.51,36.48,36.5,99544.0,28.1335,28.1412,28.1181,28.1335,99544.0
2019-09-23 10:50:00,36.51,36.54,36.43,36.45,189301.0,28.1412,28.1643,28.0795,28.0949,189301.0
2019-09-23 10:55:00,36.45,36.49,36.44,36.45,116320.0,28.0949,28.1258,28.0872,28.0949,116320.0
2019-09-23 11:00:00,36.46,36.49,36.39,36.41,341604.0,28.1026,28.1258,28.0487,28.0641,341604.0
2019-09-23 11:05:00,36.41,36.42,36.37,36.37,115998.0,28.0641,28.0718,28.0333,28.0333,115998.0
2019-09-23 11:10:00,36.38,36.4,36.32,36.34,206498.0,28.041,28.0564,27.9947,28.0102,206498.0
2019-09-23 11:15:00,36.33,36.42,36.32,36.39,119496.0,28.0024,28.0718,27.9947,28.0487,119496.0
2019-09-23 11:20:00,36.4,36.45,36.39,36.42,175213.0,28.0564,28.0949,28.0487,28.0718,175213.0
2019-09-23 11:25:00,36.42,36.43,36.39,36.43,136290.0,28.0718,28.0795,28.0487,28.0795,136290.0
2019-09-23 11:30:00,36.42,36.45,36.37,36.39,171482.0,28.0718,28.0949,28.0333,28.0487,171482.0
2019-09-23 11:35:00,36.39,36.44,36.39,36.42,71611.0,28.0487,28.0872,28.0487,28.0718,71611.0
2019-09-23 11:40:00,36.43,36.46,36.43,36.46,60388.0,28.0795,28.1026,28.0795,28.1026,60388.0
2019-09-23 11:45:00,36.46,36.48,36.43,36.48,89849.0,28.1026,28.1181,28.0795,28.1181,89849.0
2019-09-23 11:50:00,36.48,36.48,36.43,36.48,80804.0,28.1181,28.1181,28.0795,28.1181,80804.0
2019-09-23 11:55:00,36.48,36.49,36.43,36.46,68312.0,28.1181,28.1258,28.0795,28.1026,68312.0
2019-09-23 12:00:00,36.45,36.47,36.43,36.46,90149.0,28.0949,28.1104,28.0795,28.1026,90149.0
2019-09-23 12:05:00,36.46,36.47,36.44,36.47,41532.0,28.1026,28.1104,28.0872,28.1104,41532.0
2019-09-23 12:10:00,36.47,36.47,36.39,36.39,95243.0,28.1104,28.1104,28.0487,28.0487,95243.0
2019-09-23 12:15:00,36.4,36.41,36.39,36.4,68275.0,28.0564,28.0641,28.0487,28.0564,68275.0
2019-09-23 12:20:00,36.4,36.41,36.39,36.4,109122.0,28.0564,28.0641,28.0487,28.0564,109122.0
2019-09-23 12:25:00,36.41,36.41,36.38,36.38,109380.0,28.0641,28.0641,28.041,28.041,109380.0
2019-09-23 12:30:00,36.39,36.4,36.35,36.36,102242.0,28.0487,28.0564,28.0179,28.0256,102242.0
2019-09-23 12:35:00,36.36,36.38,36.36,36.37,30079.0,28.0256,28.041,28.0256,28.0333,30079.0
2019-09-23 12:40:00,36.37,36.38,36.34,36.35,58500.0,28.0333,28.041,28.0102,28.0179,58500.0
2019-09-23 12:45:00,36.36,36.39,36.35,36.37,87944.0,28.0256,28.0487,28.0179,28.0333,87944.0
2019-09-23 12:50:00,36.36,36.38,36.35,36.36,89404.0,28.0256,28.041,28.0179,28.0256,89404.0
2019-09-23 12:55:00,36.36,36.37,36.35,36.37,53730.0,28.0256,28.0333,28.0179,28.0333,53730.0
2019-09-23 13:00:00,36.37,36.41,36.36,36.37,121333.0,28.0333,28.0641,28.0256,28.0333,121333.0
2019-09-23 13:05:00,36.37,36.37,36.35,36.36,50518.0,28.0333,28.0333,28.0179,28.0256,50518.0
2019-09-23 13:10:00,36.37,36.37,36.33,36.34,49481.0,28.0333,28.0333,28.0024,28.0102,49481.0
2019-09-23 13:15:00,36.35,36.35,36.32,36.34,35881.0,28.0179,28.0179,27.9947,28.0102,35881.0
2019-09-23 13:20:00,36.34,36.35,36.33,36.33,63479.0,28.0102,28.0179,28.0024,28.0024,63479.0
2019-09-23 13:25:00,36.34,36.34,36.32,36.33,65186.0,28.0102,28.0102,27.9947,28.0024,65186.0
2019-09-23 13:30:00,36.34,36.35,36.31,36.34,83829.0,28.0102,28.0179,27.987,28.0102,83829.0
2019-09-23 13:35:00,36.34,36.34,36.31,36.34,61335.0,28.0102,28.0102,27.987,28.0102,61335.0
2019-09-23 13:40:00,36.34,36.34,36.31,36.33,64926.0,28.0102,28.0102,27.987,28.0024,64926.0
2019-09-23 13:45:00,36.33,36.35,36.33,36.34,84703.0,28.0024,28.0179,28.0024,28.0102,84703.0
2019-09-23 13:50:00,36.34,36.35,36.33,36.34,81923.0,28.0102,28.0179,28.0024,28.0102,81923.0
2019-09-23 13:55:00,36.34,36.34,36.31,36.31,32863.0,28.0102,28.0102,27.987,27.987,32863.0
2019-09-23 14:00:00,36.32,36.33,36.3,36.3,59280.0,27.9947,28.0024,27.9793,27.9793,59280.0
2019-09-23 14:05:00,36.31,36.31,36.3,36.3,69032.0,27.987,27.987,27.9793,27.9793,69032.0
2019-09-23 14:10:00,36.3,36.31,36.27,36.29,203284.0,27.9793,27.987,27.9562,27.9716,203284.0
2019-09-23 14:15:00,36.3,36.3,36.27,36.3,88916.0,27.9793,27.9793,27.9562,27.9793,88916.0
2019-09-23 14:20:00,36.3,36.31,36.28,36.3,79605.0,27.9793,27.987,27.9639,27.9793,79605.0
2019-09-23 14:25:00,36.3,36.33,36.29,36.31,108713.0,27.9793,28.0024,27.9716,27.987,108713.0
2019-09-23 14:30:00,36.31,36.34,36.31,36.33,127974.0,27.987,28.0102,27.987,28.0024,127974.0
2019-09-23 14:35:00,36.33,36.35,36.32,36.34,87039.0,28.0024,28.0179,27.9947,28.0102,87039.0
2019-09-23 14:40:00,36.34,36.38,36.34,36.38,165264.0,28.0102,28.041,28.0102,28.041,165264.0
2019-09-23 14:45:00,36.38,36.38,36.34,36.34,97785.0,28.041,28.041,28.0102,28.0102,97785.0
2019-09-23 14:50:00,36.34,36.36,36.34,36.35,126476.0,28.0102,28.0256,28.0102,28.0179,126476.0
2019-09-23 14:55:00,36.35,36.39,36.35,36.39,132010.0,28.0179,28.0487,28.0179,28.0487,132010.0
2019-09-23 15:00:00,36.39,36.4,36.36,36.39,109625.0,28.0487,28.0564,28.0256,28.0487,109625.0
2019-09-23 15:05:00,36.4,36.41,36.37,36.38,216630.0,28.0564,28.0641,28.0333,28.041,216630.0
2019-09-23 15:10:00,36.38,36.38,36.35,36.38,80053.0,28.041,28.041,28.0179,28.041,80053.0
2019-09-23 15:15:00,36.37,36.4,36.37,36.4,123857.0,28.0333,28.0564,28.0333,28.0564,123857.0
2019-09-23 15:20:00,36.4,36.4,36.36,36.37,228797.0,28.0564,28.0564,28.0256,28.0333,228797.0
2019-09-23 15:25:00,36.38,36.38,36.35,36.36,150778.0,28.041,28.041,28.0179,28.0256,150778.0
2019-09-23 15:30:00,36.36,36.37,36.33,36.35,125399.0,28.0256,28.0333,28.0024,28.0179,125399.0
2019-09-23 15:35:00,36.35,36.36,36.32,36.32,189257.0,28.0179,28.0256,27.9947,27.9947,189257.0
2019-09-23 15:40:00,36.32,36.35,36.32,36.34,134898.0,27.9947,28.0179,27.9947,28.0102,134898.0
2019-09-23 15:45:00,36.34,36.39,36.33,36.39,221682.0,28.0102,28.0487,28.0024,28.0487,221682.0
2019-09-23 15:50:00,36.39,36.4,36.28,36.28,453679.0,28.0487,28.0564,27.9639,27.9639,453679.0
2019-09-23 15:55:00,36.29,36.32,36.23,36.24,1609550.0,27.9716,27.9947,27.9254,27.9331,1609550.0
2019-09-24 09:30:00,36.27,36.37,36.01,36.03,652938.0,27.9562,28.0333,27.7558,27.7712,652938.0
2019-09-24 09:35:00,36.02,36.17,36.0,36.04,335750.0,27.7635,27.8791,27.7481,27.7789,335750.0
2019-09-24 09:40:00,36.04,36.12,36.03,36.08,182685.0,27.7789,27.8406,27.7712,27.8098,182685.0
2019-09-24 09:45:00,36.08,36.11,36.04,36.09,153028.0,27.8098,27.8329,27.7789,27.8175,153028.0
2019-09-24 09:50:00,36.1,36.17,36.08,36.16,255252.0,27.8252,27.8791,27.8098,27.8714,255252.0
2019-09-24 09:55:00,36.16,36.18,36.11,36.17,241737.0,27.8714,27.8868,27.8329,27.8791,241737.0
2019-09-24 10:00:00,36.18,36.25,36.15,36.24,284821.0,27.8868,27.9408,27.8637,27.9331,284821.0
2019-09-24 10:05:00,36.24,36.28,36.22,36.26,336994.0,27.9331,27.9639,27.9177,27.9485,336994.0
2019-09-24 10:10:00,36.26,36.33,36.25,36.31,220234.0,27.9485,28.0024,27.9408,27.987,220234.0
2019-09-24 10:15:00,36.3,36.41,36.29,36.37,372725.0,27.9793,28.0641,27.9716,28.0333,372725.0
2019-09-24 10:20:00,36.37,36.41,36.29,36.39,283219.0,28.0333,28.0641,27.9716,28.0487,283219.0
2019-09-24 10:25:00,36.39,36.42,36.34,36.37,246956.0,28.0487,28.0718,28.0102,28.0333,246956.0
2019-09-24 10:30:00,36.37,36.46,36.36,36.46,182277.0,28.0333,28.1026,28.0256,28.1026,182277.0
2019-09-24 10:35:00,36.46,36.55,36.43,36.52,239974.0,28.1026,28.172,28.0795,28.1489,239974.0
2019-09-24 10:40:00,36.52,36.58,36.49,36.55,347431.0,28.1489,28.1951,28.1258,28.172,347431.0
2019-09-24 10:45:00,36.55,36.58,36.54,36.56,242724.0,28.172,28.1951,28.1643,28.1797,242724.0
2019-09-24 10:50:00,36.56,36.58,36.52,36.54,415700.0,28.1797,28.1951,28.1489,28.1643,415700.0
2019-09-24 10:55:00,36.54,36.55,36.46,36.5,197233.0,28.1643,28.172,28.1026,28.1335,197233.0
2019-09-24 11:00:00,36.51,36.52,36.45,36.47,180266.0,28.1412,28.1489,28.0949,28.1104,180266.0
2019-09-24 11:05:00,36.46,36.49,36.44,36.45,148971.0,28.1026,28.1258,28.0872,28.0949,148971.0
2019-09-24 11:10:00,36.44,36.49,36.43,36.46,231070.0,28.0872,28.1258,28.0795,28.1026,231070.0
2019-09-24 11:15:00,36.46,36.49,36.44,36.48,181757.0,28.1026,28.1258,28.0872,28.1181,181757.0
2019-09-24 11:20:00,36.48,36.55,36.48,36.51,163957.0,28.1181,28.172,28.1181,28.1412,163957.0
2019-09-24 11:25:00,36.5,36.56,36.48,36.55,143059.0,28.1335,28.1797,28.1181,28.172,143059.0
2019-09-24 11:30:00,36.55,36.55,36.5,36.52,114627.0,28.172,28.172,28.1335,28.1489,114627.0
2019-09-24 11:35:00,36.53,36.54,36.48,36.53,157137.0,28.1566,28.1643,28.1181,28.1566,157137.0
2019-09-24 11:40:00,36.52,36.57,36.48,36.5,164265.0,28.1489,28.1874,28.1181,28.1335,164265.0
2019-09-24 11:45:00,36.5,36.55,36.47,36.49,145474.0,28.1335,28.172,28.1104,28.1258,145474.0
2019-09-24 11:50:00,36.48,36.51,36.43,36.45,129648.0,28.1181,28.1412,28.0795,28.0949,129648.0
2019-09-24 11:55:00,36.45,36.46,36.41,36.44,103206.0,28.0949,28.1026,28.0641,28.0872,103206.0
2019-09-24 12:00:00,36.44,36.46,36.42,36.45,112124.0,28.0872,28.1026,28.0718,28.0949,112124.0
2019-09-24 12:05:00,36.45,36.47,36.44,36.45,117207.0,28.0949,28.1104,28.0872,28.0949,117207.0
2019-09-24 12:10:00,36.46,36.47,36.4,36.44,136067.0,28.1026,28.1104,28.0564,28.0872,136067.0
2019-09-24 12:15:00,36.43,36.48,36.41,36.41,82749.0,28.0795,28.1181,28.0641,28.0641,82749.0
2019-09-24 12:20:00,36.42,36.44,36.32,36.34,155403.0,28.0718,28.0872,27.9947,28.0102,155403.0
2019-09-24 12:25:00,36.34,36.36,36.27,36.34,185979.0,28.0102,28.0256,27.9562,28.0102,185979.0
2019-09-24 12:30:00,36.34,36.35,36.3,36.33,122390.0,28.0102,28.0179,27.9793,28.0024,122390.0
2019-09-24 12:35:00,36.32,36.32,36.21,36.25,161101.0,27.9947,27.9947,27.91,27.9408,161101.0
2019-09-24 12:40:00,36.25,36.27,36.2,36.27,156211.0,27.9408,27.9562,27.9022,27.9562,156211.0
2019-09-24 12:45:00,36.27,36.3,36.23,36.27,211149.0,27.9562,27.9793,27.9254,27.9562,211149.0
2019-09-24 12:50:00,36.27,36.28,36.18,36.18,81224.0,27.9562,27.9639,27.8868,27.8868,81224.0
2019-09-24 12:55:00,36.18,36.22,36.17,36.19,111593.0,27.8868,27.9177,27.8791,27.8945,111593.0
2019-09-24 13:00:00,36.19,36.26,36.18,36.24,143107.0,27.8945,27.9485,27.8868,27.9331,143107.0
2019-09-24 13:05:00,36.24,36.28,36.22,36.24,80296.0,27.9331,27.9639,27.9177,27.9331,80296.0
2019-09-24 13:10:00,36.23,36.24,36.17,36.19,106545.0,27.9254,27.9331,27.8791,27.8945,106545.0
2019-09-24 13:15:00,36.19,36.2,36.16,36.17,73263.0,27.8945,27.9022,27.8714,27.8791,73263.0
2019-09-24 13:20:00,36.17,36.18,36.13,36.15,75311.0,27.8791,27.8868,27.8483,27.8637,75311.0
2019-09-24 13:25:00,36.15,36.2,36.14,36.16,127669.0,27.8637,27.9022,27.856,27.8714,127669.0
2019-09-24 13:30:00,36.17,36.23,36.16,36.22,152638.0,27.8791,27.9254,27.8714,27.9177,152638.0
2019-09-24 13:35:00,36.21,36.25,36.2,36.22,83005.0,27.91,27.9408,27.9022,27.9177,83005.0
2019-09-24 13:40:00,36.22,36.23,36.19,36.22,68396.0,27.9177,27.9254,27.8945,27.9177,68396.0
2019-09-24 13:45:00,36.22,36.26,36.2,36.2,104122.0,27.9177,27.9485,27.9022,27.9022,104122.0
2019-09-24 13:50:00,36.21,36.23,36.17,36.18,93190.0,27.91,27.9254,27.8791,27.8868,93190.0
2019-09-24 13:55:00,36.18,36.21,36.15,36.19,89169.0,27.8868,27.91,27.8637,27.8945,89169.0
2019-09-24 14:00:00,36.18,36.2,36.15,36.16,135570.0,27.8868,27.9022,27.8637,27.8714,135570.0
2019-09-24 14:05:00,36.16,36.17,36.1,36.12,116469.0,27.8714,27.8791,27.8252,27.8406,116469.0
2019-09-24 14:10:00,36.11,36.32,36.1,36.28,298533.0,27.8329,27.9947,27.8252,27.9639,298533.0
2019-09-24 14:15:00,36.29,36.33,36.25,36.3,137519.0,27.9716,28.0024,27.9408,27.9793,137519.0
2019-09-24 14:20:00,36.31,36.32,36.28,36.28,103760.0,27.987,27.9947,27.9639,27.9639,103760.0
2019-09-24 14:25:00,36.29,36.32,36.28,36.28,58481.0,27.9716,27.9947,27.9639,27.9639,58481.0
2019-09-24 14:30:00,36.29,36.3,36.24,36.28,97825.0,27.9716,27.9793,27.9331,27.9639,97825.0
2019-09-24 14:35:00,36.27,36.33,36.23,36.26,273222.0,27.9562,28.0024,27.9254,27.9485,273222.0
2019-09-24 14:40:00,36.25,36.28,36.2,36.21,113789.0,27.9408,27.9639,27.9022,27.91,113789.0
2019-09-24 14:45:00,36.21,36.23,36.19,36.22,196109.0,27.91,27.9254,27.8945,27.9177,196109.0
2019-09-24 14:50:00,36.22,36.22,36.14,36.16,343438.0,27.9177,27.9177,27.856,27.8714,343438.0
2019-09-24 14:55:00,36.16,36.19,36.14,36.15,146177.0,27.8714,27.8945,27.856,27.8637,146177.0
2019-09-24 15:00:00,36.15,36.17,36.13,36.14,305056.0,27.8637,27.8791,27.8483,27.856,305056.0
2019-09-24 15:05:00,36.13,36.14,36.08,36.09,219057.0,27.8483,27.856,27.8098,27.8175,219057.0
2019-09-24 15:10:00,36.09,36.18,36.09,36.15,281857.0,27.8175,27.8868,27.8175,27.8637,281857.0
2019-09-24 15:15:00,36.15,36.16,36.13,36.13,80587.0,27.8637,27.8714,27.8483,27.8483,80587.0
2019-09-24 15:20:00,36.13,36.14,36.04,36.04,267184.0,27.8483,27.856,27.7789,27.7789,267184.0
2019-09-24 15:25:00,36.04,36.07,36.02,36.03,256554.0,27.7789,27.802,27.7635,27.7712,256554.0
2019-09-24 15:30:00,36.03,36.04,35.99,36.02,621677.0,27.7712,27.7789,27.7404,27.7635,621677.0
2019-09-24 15:35:00,36.02,36.06,35.99,36.03,298009.0,27.7635,27.7943,27.7404,27.7712,298009.0
2019-09-24 15:40:00,36.04,36.05,35.99,36.02,386414.0,27.7789,27.7866,27.7404,27.7635,386414.0
2019-09-24 15:45:00,36.02,36.06,35.99,36.04,479561.0,27.7635,27.7943,27.7404,27.7789,479561.0
2019-09-24 15:50:00,36.04,36.09,35.99,36.07,759907.0,27.7789,27.8175,27.7404,27.802,759907.0
2019-09-24 15:55:00,36.08,36.08,35.98,36.02,2039292.0,27.8098,27.8098,27.7327,27.7635,2039292.0
2019-09-25 09:30:00,35.91,35.99,35.7,35.91,551641.0,27.6787,27.7404,27.5169,27.6787,551641.0
2019-09-25 09:35:00,35.91,36.06,35.89,36.01,160483.0,27.6787,27.7943,27.6633,27.7558,160483.0
2019-09-25 09:40:00,36.01,36.02,35.95,35.97,208432.0,27.7558,27.7635,27.7095,27.725,208432.0
2019-09-25 09:45:00,35.98,35.99,35.91,35.96,152141.0,27.7327,27.7404,27.6787,27.7173,152141.0
2019-09-25 09:50:00,35.95,36.01,35.95,35.98,174314.0,27.7095,27.7558,27.7095,27.7327,174314.0
2019-09-25 09:55:00,35.98,36.0,35.89,35.9,126537.0,27.7327,27.7481,27.6633,27.671,126537.0
2019-09-25 10:00:00,35.9,36.01,35.87,35.97,302058.0,27.671,27.7558,27.6479,27.725,302058.0
2019-09-25 10:05:00,35.97,36.02,35.93,35.99,149801.0,27.725,27.7635,27.6941,27.7404,149801.0
2019-09-25 10:10:00,35.99,36.03,35.93,35.94,139759.0,27.7404,27.7712,27.6941,27.7018,139759.0
2019-09-25 10:15:00,35.94,36.05,35.9,36.05,318563.0,27.7018,27.7866,27.671,27.7866,318563.0
2019-09-25 10:20:00,36.05,36.11,35.99,36.0,525953.0,27.7866,27.8329,27.7404,27.7481,525953.0
2019-09-25 10:25:00,36.01,36.01,35.96,35.99,150032.0,27.7558,27.7558,27.7173,27.7404,150032.0
2019-09-25 10:30:00,35.99,36.03,35.97,36.0,90005.0,27.7404,27.7712,27.725,27.7481,90005.0
2019-09-25 10:35:00,36.0,36.13,35.98,36.11,250059.0,27.7481,27.8483,27.7327,27.8329,250059.0
2019-09-25 10:40:00,36.11,36.14,36.08,36.12,178483.0,27.8329,27.856,27.8098,27.8406,178483.0
2019-09-25 10:45:00,36.12,36.14,36.1,36.11,107875.0,27.8406,27.856,27.8252,27.8329,107875.0
2019-09-25 10:50:00,36.12,36.28,36.09,36.25,222648.0,27.8406,27.9639,27.8175,27.9408,222648.0
2019-09-25 10:55:00,36.25,36.3,36.21,36.26,162332.0,27.9408,27.9793,27.91,27.9485,162332.0
2019-09-25 11:00:00,36.26,36.3,36.22,36.24,304260.0,27.9485,27.9793,27.9177,27.9331,304260.0
2019-09-25 11:05:00,36.24,36.24,36.14,36.17,92535.0,27.9331,27.9331,27.856,27.8791,92535.0
2019-09-25 11:10:00,36.16,36.23,36.15,36.22,124770.0,27.8714,27.9254,27.8637,27.9177,124770.0
2019-09-25 11:15:00,36.22,36.23,36.14,36.15,101095.0,27.9177,27.9254,27.856,27.8637,101095.0
2019-09-25 11:20:00,36.15,36.25,36.14,36.24,155836.0,27.8637,27.9408,27.856,27.9331,155836.0
2019-09-25 11:25:00,36.24,36.31,36.22,36.29,129952.0,27.9331,27.987,27.9177,27.9716,129952.0
2019-09-25 11:30:00,36.29,36.35,36.28,36.3,240948.0,27.9716,28.0179,27.9639,27.9793,240948.0
2019-09-25 11:35:00,36.3,36.31,36.23,36.26,245254.0,27.9793,27.987,27.9254,27.9485,245254.0
2019-09-25 11:40:00,36.27,36.29,36.21,36.22,136568.0,27.9562,27.9716,27.91,27.9177,136568.0
2019-09-25 11:45:00,36.23,36.24,36.19,36.21,93426.0,27.9254,27.9331,27.8945,27.91,93426.0
2019-09-25 11:50:00,36.22,36.26,36.19,36.24,107924.0,27.9177,27.9485,27.8945,27.9331,107924.0
2019-09-25 11:55:00,36.24,36.27,36.21,36.26,83585.0,27.9331,27.9562,27.91,27.9485,83585.0
2019-09-25 12:00:00,36.27,36.27,36.22,36.24,66849.0,27.9562,27.9562,27.9177,27.9331,66849.0
2019-09-25 12:05:00,36.24,36.28,36.2,36.25,75033.0,27.9331,27.9639,27.9022,27.9408,75033.0
2019-09-25 12:10:00,36.25,36.26,36.21,36.25,72921.0,27.9408,27.9485,27.91,27.9408,72921.0
2019-09-25 12:15:00,36.24,36.25,36.19,36.22,60553.0,27.9331,27.9408,27.8945,27.9177,60553.0
2019-09-25 12:20:00,36.21,36.22,36.17,36.2,139593.0,27.91,27.9177,27.8791,27.9022,139593.0
2019-09-25 12:25:00,36.2,36.23,36.18,36.2,97224.0,27.9022,27.9254,27.8868,27.9022,97224.0
2019-09-25 12:30:00,36.21,36.22,36.19,36.19,70267.0,27.91,27.9177,27.8945,27.8945,70267.0
2019-09-25 12:35:00,36.2,36.2,36.1,36.11,223673.0,27.9022,27.9022,27.8252,27.8329,223673.0
2019-09-25 12:40:00,36.1,36.15,36.08,36.13,112447.0,27.8252,27.8637,27.8098,27.8483,112447.0
2019-09-25 12:45:00,36.13,36.16,36.12,36.13,111147.0,27.8483,27.8714,27.8406,27.8483,111147.0
2019-09-25 12:50:00,36.13,36.15,36.12,36.15,76912.0,27.8483,27.8637,27.8406,27.8637,76912.0
2019-09-25 12:55:00,36.15,36.19,36.12,36.14,94630.0,27.8637,27.8945,27.8406,27.856,94630.0
2019-09-25 13:00:00,36.15,36.18,36.13,36.17,98829.0,27.8637,27.8868,27.8483,27.8791,98829.0
2019-09-25 13:05:00,36.16,36.19,36.16,36.17,90897.0,27.8714,27.8945,27.8714,27.8791,90897.0
2019-09-25 13:10:00,36.17,36.2,36.17,36.19,79255.0,27.8791,27.9022,27.8791,27.8945,79255.0
2019-09-25 13:15:00,36.19,36.2,36.14,36.15,112133.0,27.8945,27.9022,27.856,27.8637,112133.0
2019-09-25 13:20:00,36.16,36.18,36.15,36.17,69479.0,27.8714,27.8868,27.8637,27.8791,69479.0
2019-09-25 13:25:00,36.17,36.17,36.13,36.14,43409.0,27.8791,27.8791,27.8483,27.856,43409.0
2019-09-25 13:30:00,36.14,36.16,36.1,36.11,101551.0,27.856,27.8714,27.8252,27.8329,101551.0
2019-09-25 13:35:00,36.11,36.11,36.1,36.1,81373.0,27.8329,27.8329,27.8252,27.8252,81373.0
2019-09-25 13:40:00,36.1,36.11,36.03,36.03,125286.0,27.8252,27.8329,27.7712,27.7712,125286.0
2019-09-25 13:45:00,36.04,36.06,36.02,36.05,122954.0,27.7789,27.7943,27.7635,27.7866,122954.0
2019-09-25 13:50:00,36.04,36.06,36.03,36.04,113658.0,27.7789,27.7943,27.7712,27.7789,113658.0
2019-09-25 13:55:00,36.04,36.04,36.01,36.02,106387.0,27.7789,27.7789,27.7558,27.7635,106387.0
2019-09-25 14:00:00,36.03,36.08,36.02,36.02,176833.0,27.7712,27.8098,27.7635,27.7635,176833.0
2019-09-25 14:05:00,36.03,36.03,36.0,36.01,206435.0,27.7712,27.7712,27.7481,27.7558,206435.0
2019-09-25 14:10:00,36.02,36.02,35.99,36.01,128883.0,27.7635,27.7635,27.7404,27.7558,128883.0
2019-09-25 14:15:00,36.0,36.02,35.98,36.01,113602.0,27.7481,27.7635,27.7327,27.7558,113602.0
2019-09-25 14:20:00,36.01,36.02,35.98,35.98,162941.0,27.7558,27.7635,27.7327,27.7327,162941.0
2019-09-25 14:25:00,35.98,36.01,35.98,35.99,155607.0,27.7327,27.7558,27.7327,27.7404,155607.0
2019-09-25 14:30:00,35.98,35.99,35.94,35.95,347596.0,27.7327,27.7404,27.7018,27.7095,347596.0
2019-09-25 14:35:00,35.95,35.96,35.83,35.84,395622.0,27.7095,27.7173,27.6171,27.6248,395622.0
2019-09-25 14:40:00,35.84,35.89,35.83,35.88,208387.0,27.6248,27.6633,27.6171,27.6556,208387.0
2019-09-25 14:45:00,35.88,35.9,35.87,35.89,128661.0,27.6556,27.671,27.6479,27.6633,128661.0
2019-09-25 14:50:00,35.88,35.9,35.86,35.87,185536.0,27.6556,27.671,27.6402,27.6479,185536.0
2019-09-25 14:55:00,35.87,35.88,35.85,35.88,123776.0,27.6479,27.6556,27.6325,27.6556,123776.0
2019-09-25 15:00:00,35.88,35.93,35.87,35.89,287749.0,27.6556,27.6941,27.6479,27.6633,287749.0
2019-09-25 15:05:00,35.89,35.92,35.88,35.9,168872.0,27.6633,27.6864,27.6556,27.671,168872.0
2019-09-25 15:10:00,35.9,35.91,35.88,35.89,119766.0,27.671,27.6787,27.6556,27.6633,119766.0
2019-09-25 15:15:00,35.89,35.94,35.88,35.9,128392.0,27.6633,27.7018,27.6556,27.671,128392.0
2019-09-25 15:20:00,35.91,35.92,35.88,35.89,176777.0,27.6787,27.6864,27.6556,27.6633,176777.0
2019-09-25 15:25:00,35.89,35.93,35.88,35.9,121577.0,27.6633,27.6941,27.6556,27.671,121577.0
2019-09-25 15:30:00,35.91,35.91,35.83,35.84,351017.0,27.6787,27.6787,27.6171,27.6248,351017.0
2019-09-25 15:35:00,35.85,35.87,35.83,35.86,367875.0,27.6325,27.6479,27.6171,27.6402,367875.0
2019-09-25 15:40:00,35.86,35.88,35.85,35.87,195099.0,27.6402,27.6556,27.6325,27.6479,195099.0
2019-09-25 15:45:00,35.87,35.96,35.85,35.93,408661.0,27.6479,27.7173,27.6325,27.6941,408661.0
2019-09-25 15:50:00,35.94,35.96,35.87,35.89,633772.0,27.7018,27.7173,27.6479,27.6633,633772.0
2019-09-25 15:55:00,35.88,35.93,35.85,35.9,1325094.0,27.6556,27.6941,27.6325,27.671,1325094.0
2019-09-26 09:30:00,36.07,36.24,36.06,36.12,584115.0,27.802,27.9331,27.7943,27.8406,584115.0
2019-09-26 09:35:00,36.13,36.16,36.09,36.13,230506.0,27.8483,27.8714,27.8175,27.8483,230506.0
2019-09-26 09:40:00,36.13,36.15,36.08,36.15,81896.0,27.8483,27.8637,27.8098,27.8637,81896.0
2019-09-26 09:45:00,36.15,36.19,36.13,36.15,105536.0,27.8637,27.8945,27.8483,27.8637,105536.0
2019-09-26 09:50:00,36.14,36.17,36.09,36.12,111666.0,27.856,27.8791,27.8175,27.8406,111666.0
2019-09-26 09:55:00,36.13,36.15,36.11,36.13,117739.0,27.8483,27.8637,27.8329,27.8483,117739.0
2019-09-26 10:00:00,36.13,36.17,36.08,36.17,252004.0,27.8483,27.8791,27.8098,27.8791,252004.0
2019-09-26 10:05:00,36.17,36.18,36.11,36.16,183671.0,27.8791,27.8868,27.8329,27.8714,183671.0
2019-09-26 10:10:00,36.16,36.19,36.13,36.15,206650.0,27.8714,27.8945,27.8483,27.8637,206650.0
2019-09-26 10:15:00,36.15,36.16,36.06,36.06,130584.0,27.8637,27.8714,27.7943,27.7943,130584.0
2019-09-26 10:20:00,36.07,36.12,36.04,36.09,173146.0,27.802,27.8406,27.7789,27.8175,173146.0
2019-09-26 10:25:00,36.09,36.12,36.08,36.09,105064.0,27.8175,27.8406,27.8098,27.8175,105064.0
2019-09-26 10:30:00,36.09,36.09,36.03,36.04,64013.0,27.8175,27.8175,27.7712,27.7789,64013.0
2019-09-26 10:35:00,36.04,36.07,35.99,36.06,145365.0,27.7789,27.802,27.7404,27.7943,145365.0
2019-09-26 10:40:00,36.06,36.1,36.02,36.02,123778.0,27.7943,27.8252,27.7635,27.7635,123778.0
2019-09-26 10:45:00,36.02,36.06,35.97,36.04,253163.0,27.7635,27.7943,27.725,27.7789,253163.0
2019-09-26 10:50:00,36.04,36.06,36.0,36.02,183553.0,27.7789,27.7943,27.7481,27.7635,183553.0
2019-09-26 10:55:00,36.02,36.02,35.86,35.91,230578.0,27.7635,27.7635,27.6402,27.6787,230578.0
2019-09-26 11:00:00,35.9,35.94,35.87,35.9,193004.0,27.671,27.7018,27.6479,27.671,193004.0
2019-09-26 11:05:00,35.9,35.91,35.86,35.88,186102.0,27.671,27.6787,27.6402,27.6556,186102.0
2019-09-26 11:10:00,35.88,35.88,35.82,35.84,157611.0,27.6556,27.6556,27.6093,27.6248,157611.0
2019-09-26 11:15:00,35.84,35.86,35.79,35.8,132297.0,27.6248,27.6402,27.5862,27.5939,132297.0
2019-09-26 11:20:00,35.8,35.81,35.76,35.77,89785.0,27.5939,27.6016,27.5631,27.5708,89785.0
2019-09-26 11:25:00,35.77,35.78,35.73,35.76,180655.0,27.5708,27.5785,27.54,27.5631,180655.0
2019-09-26 11:30:00,35.76,35.79,35.7,35.7,194395.0,27.5631,27.5862,27.5169,27.5169,194395.0
2019-09-26 11:35:00,35.71,35.73,35.67,35.69,169143.0,27.5246,27.54,27.4937,27.5091,169143.0
2019-09-26 11:40:00,35.68,35.69,35.61,35.68,150828.0,27.5014,27.5091,27.4475,27.5014,150828.0
2019-09-26 11:45:00,35.68,35.69,35.63,35.65,115894.0,27.5014,27.5091,27.4629,27.4783,115894.0
2019-09-26 11:50:00,35.65,35.65,35.57,35.61,220854.0,27.4783,27.4783,27.4167,27.4475,220854.0
2019-09-26 11:55:00,35.61,35.62,35.59,35.62,148632.0,27.4475,27.4552,27.4321,27.4552,148632.0
2019-09-26 12:00:00,35.62,35.63,35.56,35.62,182123.0,27.4552,27.4629,27.4089,27.4552,182123.0
2019-09-26 12:05:00,35.62,35.66,35.61,35.65,108142.0,27.4552,27.486,27.4475,27.4783,108142.0
2019-09-26 12:10:00,35.65,35.66,35.63,35.65,58359.0,27.4783,27.486,27.4629,27.4783,58359.0
2019-09-26 12:15:00,35.64,35.68,35.62,35.68,88561.0,27.4706,27.5014,27.4552,27.5014,88561.0
2019-09-26 12:20:00,35.68,35.71,35.67,35.71,170484.0,27.5014,27.5246,27.4937,27.5246,170484.0
2019-09-26 12:25:00,35.71,35.76,35.69,35.73,105233.0,27.5246,27.5631,27.5091,27.54,105233.0
2019-09-26 12:30:00,35.73,35.75,35.71,35.73,85414.0,27.54,27.5554,27.5246,27.54,85414.0
2019-09-26 12:35:00,35.73,35.73,35.71,35.73,85688.0,27.54,27.54,27.5246,27.54,85688.0
2019-09-26 12:40:00,35.73,35.73,35.67,35.67,55419.0,27.54,27.54,27.4937,27.4937,55419.0
2019-09-26 12:45:00,35.68,35.69,35.66,35.67,56077.0,27.5014,27.5091,27.486,27.4937,56077.0
2019-09-26 12:50:00,35.67,35.68,35.63,35.64,65760.0,27.4937,27.5014,27.4629,27.4706,65760.0
2019-09-26 12:55:00,35.64,35.71,35.63,35.7,109466.0,27.4706,27.5246,27.4629,27.5169,109466.0
2019-09-26 13:00:00,35.7,35.71,35.67,35.7,65488.0,27.5169,27.5246,27.4937,27.5169,65488.0
2019-09-26 13:05:00,35.7,35.71,35.66,35.66,70065.0,27.5169,27.5246,27.486,27.486,70065.0
2019-09-26 13:10:00,35.66,35.69,35.65,35.66,50894.0,27.486,27.5091,27.4783,27.486,50894.0
2019-09-26 13:15:00,35.67,35.67,35.63,35.65,80146.0,27.4937,27.4937,27.4629,27.4783,80146.0
2019-09-26 13:20:00,35.64,35.69,35.63,35.68,39287.0,27.4706,27.5091,27.4629,27.5014,39287.0
2019-09-26 13:25:00,35.68,35.71,35.67,35.7,85699.0,27.5014,27.5246,27.4937,27.5169,85699.0
2019-09-26 13:30:00,35.71,35.71,35.68,35.69,55474.0,27.5246,27.5246,27.5014,27.5091,55474.0
2019-09-26 13:35:00,35.68,35.73,35.68,35.72,78759.0,27.5014,27.54,27.5014,27.5323,78759.0
2019-09-26 13:40:00,35.72,35.72,35.68,35.7,62747.0,27.5323,27.5323,27.5014,27.5169,62747.0
2019-09-26 13:45:00,35.7,35.75,35.7,35.74,91564.0,27.5169,27.5554,27.5169,27.5477,91564.0
2019-09-26 13:50:00,35.74,35.74,35.71,35.73,51409.0,27.5477,27.5477,27.5246,27.54,51409.0
2019-09-26 13:55:00,35.74,35.76,35.73,35.75,63874.0,27.5477,27.5631,27.54,27.5554,63874.0
2019-09-26 14:00:00,35.75,35.8,35.68,35.69,233503.0,27.5554,27.5939,27.5014,27.5091,233503.0
2019-09-26 14:05:00,35.69,35.76,35.68,35.76,88918.0,27.5091,27.5631,27.5014,27.5631,88918.0
2019-09-26 14:10:00,35.75,35.76,35.73,35.75,73362.0,27.5554,27.5631,27.54,27.5554,73362.0
2019-09-26 14:15:00,35.74,35.79,35.74,35.78,128547.0,27.5477,27.5862,27.5477,27.5785,128547.0
2019-09-26 14:20:00,35.77,35.84,35.77,35.83,66879.0,27.5708,27.6248,27.5708,27.6171,66879.0
2019-09-26 14:25:00,35.83,35.84,35.8,35.81,42574.0,27.6171,27.6248,27.5939,27.6016,42574.0
2019-09-26 14:30:00,35.81,35.82,35.79,35.8,53814.0,27.6016,27.6093,27.5862,27.5939,53814.0
2019-09-26 14:35:00,35.8,35.84,35.8,35.83,41977.0,27.5939,27.6248,27.5939,27.6171,41977.0
2019-09-26 14:40:00,35.83,35.83,35.8,35.82,44620.0,27.6171,27.6171,27.5939,27.6093,44620.0
2019-09-26 14:45:00,35.82,35.83,35.8,35.8,53991.0,27.6093,27.6171,27.5939,27.5939,53991.0
2019-09-26 14:50:00,35.8,35.81,35.78,35.8,99724.0,27.5939,27.6016,27.5785,27.5939,99724.0
2019-09-26 14:55:00,35.8,35.84,35.77,35.79,132590.0,27.5939,27.6248,27.5708,27.5862,132590.0
2019-09-26 15:00:00,35.79,35.84,35.78,35.81,133080.0,27.5862,27.6248,27.5785,27.6016,133080.0
2019-09-26 15:05:00,35.81,35.83,35.79,35.82,113573.0,27.6016,27.6171,27.5862,27.6093,113573.0
2019-09-26 15:10:00,35.81,35.85,35.81,35.84,60178.0,27.6016,27.6325,27.6016,27.6248,60178.0
2019-09-26 15:15:00,35.84,35.87,35.83,35.87,194538.0,27.6248,27.6479,27.6171,27.6479,194538.0
2019-09-26 15:20:00,35.87,35.89,35.86,35.88,90090.0,27.6479,27.6633,27.6402,27.6556,90090.0
2019-09-26 15:25:00,35.89,35.93,35.86,35.9,252140.0,27.6633,27.6941,27.6402,27.671,252140.0
2019-09-26 15:30:00,35.9,35.93,35.88,35.91,135262.0,27.671,27.6941,27.6556,27.6787,135262.0
2019-09-26 15:35:00,35.91,35.91,35.84,35.84,132711.0,27.6787,27.6787,27.6248,27.6248,132711.0
2019-09-26 15:40:00,35.84,35.88,35.83,35.88,252846.0,27.6248,27.6556,27.6171,27.6556,252846.0
2019-09-26 15:45:00,35.87,35.94,35.84,35.94,471478.0,27.6479,27.7018,27.6248,27.7018,471478.0
2019-09-26 15:50:00,35.95,35.95,35.82,35.86,927137.0,27.7095,27.7095,27.6093,27.6402,927137.0
2019-09-26 15:55:00,35.85,35.86,35.77,35.8,906722.0,27.6325,27.6402,27.5708,27.5939,906722.0
2019-09-27 09:30:00,35.86,35.89,35.72,35.78,637276.0,27.6402,27.6633,27.5323,27.5785,637276.0
2019-09-27 09:35:00,35.77,35.83,35.75,35.8,289176.0,27.5708,27.6171,27.5554,27.5939,289176.0
2019-09-27 09:40:00,35.8,36.05,35.79,36.0,261726.0,27.5939,27.7866,27.5862,27.7481,261726.0
2019-09-27 09:45:00,36.0,36.16,35.96,36.09,262496.0,27.7481,27.8714,27.7173,27.8175,262496.0
2019-09-27 09:50:00,36.09,36.13,36.04,36.09,89986.0,27.8175,27.8483,27.7789,27.8175,89986.0
2019-09-27 09:55:00,36.09,36.09,35.97,36.02,107904.0,27.8175,27.8175,27.725,27.7635,107904.0
2019-09-27 10:00:00,36.01,36.07,35.99,36.03,193082.0,27.7558,27.802,27.7404,27.7712,193082.0
2019-09-27 10:05:00,36.04,36.08,36.0,36.07,146964.0,27.7789,27.8098,27.7481,27.802,146964.0
2019-09-27 10:10:00,36.08,36.15,36.05,36.14,123957.0,27.8098,27.8637,27.7866,27.856,123957.0
2019-09-27 10:15:00,36.14,36.14,36.05,36.09,134104.0,27.856,27.856,27.7866,27.8175,134104.0
2019-09-27 10:20:00,36.1,36.16,36.07,36.09,124426.0,27.8252,27.8714,27.802,27.8175,124426.0
2019-09-27 10:25:00,36.08,36.14,36.08,36.12,231066.0,27.8098,27.856,27.8098,27.8406,231066.0
2019-09-27 10:30:00,36.11,36.15,36.11,36.11,104332.0,27.8329,27.8637,27.8329,27.8329,104332.0
2019-09-27 10:35:00,36.11,36.12,36.05,36.1,76611.0,27.8329,27.8406,27.7866,27.8252,76611.0
2019-09-27 10:40:00,36.1,36.12,36.07,36.1,100771.0,27.8252,27.8406,27.802,27.8252,100771.0
2019-09-27 10:45:00,36.1,36.16,36.09,36.14,89230.0,27.8252,27.8714,27.8175,27.856,89230.0
2019-09-27 10:50:00,36.14,36.16,36.13,36.15,106709.0,27.856,27.8714,27.8483,27.8637,106709.0
2019-09-27 10:55:00,36.16,36.28,36.15,36.25,280094.0,27.8714,27.9639,27.8637,27.9408,280094.0
2019-09-27 11:00:00,36.25,36.3,36.23,36.28,118037.0,27.9408,27.9793,27.9254,27.9639,118037.0
2019-09-27 11:05:00,36.28,36.34,36.25,36.29,122116.0,27.9639,28.0102,27.9408,27.9716,122116.0
2019-09-27 11:10:00,36.28,36.33,36.27,36.32,85400.0,27.9639,28.0024,27.9562,27.9947,85400.0
2019-09-27 11:15:00,36.32,36.33,36.27,36.28,127490.0,27.9947,28.0024,27.9562,27.9639,127490.0
2019-09-27 11:20:00,36.28,36.31,36.26,36.26,75463.0,27.9639,27.987,27.9485,27.9485,75463.0
2019-09-27 11:25:00,36.26,36.28,36.21,36.22,101447.0,27.9485,27.9639,27.91,27.9177,101447.0
2019-09-27 11:30:00,36.22,36.3,36.19,36.3,110908.0,27.9177,27.9793,27.8945,27.9793,110908.0
2019-09-27 11:35:00,36.3,36.31,36.06,36.13,212136.0,27.9793,27.987,27.7943,27.8483,212136.0
2019-09-27 11:40:00,36.13,36.22,36.12,36.14,255903.0,27.8483,27.9177,27.8406,27.856,255903.0
2019-09-27 11:45:00,36.15,36.22,36.13,36.2,99961.0,27.8637,27.9177,27.8483,27.9022,99961.0
2019-09-27 11:50:00,36.2,36.21,36.16,36.19,83626.0,27.9022,27.91,27.8714,27.8945,83626.0
2019-09-27 11:55:00,36.19,36.26,36.19,36.23,136272.0,27.8945,27.9485,27.8945,27.9254,136272.0
2019-09-27 12:00:00,36.23,36.24,36.15,36.17,70882.0,27.9254,27.9331,27.8637,27.8791,70882.0
2019-09-27 12:05:00,36.17,36.19,36.13,36.16,92451.0,27.8791,27.8945,27.8483,27.8714,92451.0
2019-09-27 12:10:00,36.16,36.19,36.13,36.18,118632.0,27.8714,27.8945,27.8483,27.8868,118632.0
2019-09-27 12:15:00,36.18,36.21,36.13,36.16,95115.0,27.8868,27.91,27.8483,27.8714,95115.0
2019-09-27 12:20:00,36.15,36.16,36.1,36.11,60898.0,27.8637,27.8714,27.8252,27.8329,60898.0
2019-09-27 12:25:00,36.11,36.13,36.1,36.1,114878.0,27.8329,27.8483,27.8252,27.8252,114878.0
2019-09-27 12:30:00,36.1,36.15,36.07,36.12,59837.0,27.8252,27.8637,27.802,27.8406,59837.0
2019-09-27 12:35:00,36.13,36.15,36.11,36.12,173979.0,27.8483,27.8637,27.8329,27.8406,173979.0
2019-09-27 12:40:00,36.12,36.16,36.11,36.14,134456.0,27.8406,27.8714,27.8329,27.856,134456.0
2019-09-27 12:45:00,36.13,36.15,36.07,36.08,93167.0,27.8483,27.8637,27.802,27.8098,93167.0
2019-09-27 12:50:00,36.08,36.09,36.05,36.05,143509.0,27.8098,27.8175,27.7866,27.7866,143509.0
2019-09-27 12:55:00,36.06,36.11,36.06,36.08,130640.0,27.7943,27.8329,27.7943,27.8098,130640.0
2019-09-27 13:00:00,36.08,36.12,36.03,36.12,92881.0,27.8098,27.8406,27.7712,27.8406,92881.0
2019-09-27 13:05:00,36.13,36.21,36.1,36.18,83507.0,27.8483,27.91,27.8252,27.8868,83507.0
2019-09-27 13:10:00,36.19,36.21,36.17,36.19,76723.0,27.8945,27.91,27.8791,27.8945,76723.0
2019-09-27 13:15:00,36.19,36.2,36.14,36.16,44163.0,27.8945,27.9022,27.856,27.8714,44163.0
2019-09-27 13:20:00,36.16,36.19,36.11,36.13,60510.0,27.8714,27.8945,27.8329,27.8483,60510.0
2019-09-27 13:25:00,36.14,36.16,36.11,36.16,53943.0,27.856,27.8714,27.8329,27.8714,53943.0
2019-09-27 13:30:00,36.16,36.16,36.12,36.14,103767.0,27.8714,27.8714,27.8406,27.856,103767.0
2019-09-27 13:35:00,36.14,36.15,36.11,36.14,184190.0,27.856,27.8637,27.8329,27.856,184190.0
2019-09-27 13:40:00,36.14,36.17,36.13,36.15,79192.0,27.856,27.8791,27.8483,27.8637,79192.0
2019-09-27 13:45:00,36.14,36.15,36.08,36.09,67461.0,27.856,27.8637,27.8098,27.8175,67461.0
2019-09-27 13:50:00,36.09,36.13,36.06,36.12,102537.0,27.8175,27.8483,27.7943,27.8406,102537.0
2019-09-27 13:55:00,36.12,36.15,36.11,36.13,62118.0,27.8406,27.8637,27.8329,27.8483,62118.0
2019-09-27 14:00:00,36.12,36.13,36.08,36.11,75871.0,27.8406,27.8483,27.8098,27.8329,75871.0
2019-09-27 14:05:00,36.1,36.11,36.06,36.07,132498.0,27.8252,27.8329,27.7943,27.802,132498.0
2019-09-27 14:10:00,36.06,36.1,36.06,36.1,63539.0,27.7943,27.8252,27.7943,27.8252,63539.0
2019-09-27 14:15:00,36.1,36.12,36.08,36.1,130567.0,27.8252,27.8406,27.8098,27.8252,130567.0
2019-09-27 14:20:00,36.11,36.14,36.1,36.11,91969.0,27.8329,27.856,27.8252,27.8329,91969.0
2019-09-27 14:25:00,36.12,36.14,36.1,36.12,85935.0,27.8406,27.856,27.8252,27.8406,85935.0
2019-09-27 14:30:00,36.13,36.16,36.11,36.13,85235.0,27.8483,27.8714,27.8329,27.8483,85235.0
2019-09-27 14:35:00,36.12,36.15,36.1,36.13,95484.0,27.8406,27.8637,27.8252,27.8483,95484.0
2019-09-27 14:40:00,36.13,36.17,36.12,36.14,66896.0,27.8483,27.8791,27.8406,27.856,66896.0
2019-09-27 14:45:00,36.15,36.17,36.12,36.14,539872.0,27.8637,27.8791,27.8406,27.856,539872.0
2019-09-27 14:50:00,36.15,36.16,36.1,36.1,143763.0,27.8637,27.8714,27.8252,27.8252,143763.0
2019-09-27 14:55:00,36.1,36.17,36.09,36.14,131559.0,27.8252,27.8791,27.8175,27.856,131559.0
2019-09-27 15:00:00,36.14,36.15,36.11,36.14,176592.0,27.856,27.8637,27.8329,27.856,176592.0
2019-09-27 15:05:00,36.14,36.15,36.12,36.13,96432.0,27.856,27.8637,27.8406,27.8483,96432.0
2019-09-27 15:10:00,36.13,36.14,36.06,36.08,292243.0,27.8483,27.856,27.7943,27.8098,292243.0
2019-09-27 15:15:00,36.07,36.16,36.07,36.14,137410.0,27.802,27.8714,27.802,27.856,137410.0
2019-09-27 15:20:00,36.13,36.17,36.13,36.17,82868.0,27.8483,27.8791,27.8483,27.8791,82868.0
2019-09-27 15:25:00,36.17,36.17,36.11,36.12,96789.0,27.8791,27.8791,27.8329,27.8406,96789.0
2019-09-27 15:30:00,36.12,36.17,36.11,36.16,108254.0,27.8406,27.8791,27.8329,27.8714,108254.0
2019-09-27 15:35:00,36.15,36.19,36.13,36.17,213566.0,27.8637,27.8945,27.8483,27.8791,213566.0
2019-09-27 15:40:00,36.17,36.21,36.17,36.19,185702.0,27.8791,27.91,27.8791,27.8945,185702.0
2019-09-27 15:45:00,36.2,36.21,36.17,36.19,157967.0,27.9022,27.91,27.8791,27.8945,157967.0
2019-09-27 15:50:00,36.18,36.25,36.17,36.21,488522.0,27.8868,27.9408,27.8791,27.91,488522.0
2019-09-27 15:55:00,36.21,36.24,36.18,36.23,945036.0,27.91,27.9331,27.8868,27.9254,945036.0
2019-09-30 09:30:00,36.28,36.28,36.1,36.11,520344.0,27.9639,27.9639,27.8252,27.8329,520344.0
2019-09-30 09:35:00,36.1,36.15,36.02,36.02,312618.0,27.8252,27.8637,27.7635,27.7635,312618.0
2019-09-30 09:40:00,36.03,36.11,36.02,36.08,162786.0,27.7712,27.8329,27.7635,27.8098,162786.0
2019-09-30 09:45:00,36.08,36.25,36.07,36.25,118844.0,27.8098,27.9408,27.802,27.9408,118844.0
2019-09-30 09:50:00,36.25,36.31,36.21,36.23,580346.0,27.9408,27.987,27.91,27.9254,580346.0
2019-09-30 09:55:00,36.23,36.25,36.19,36.2,146811.0,27.9254,27.9408,27.8945,27.9022,146811.0
2019-09-30 10:00:00,36.2,36.23,36.16,36.18,170702.0,27.9022,27.9254,27.8714,27.8868,170702.0
2019-09-30 10:05:00,36.17,36.22,36.14,36.2,97196.0,27.8791,27.9177,27.856,27.9022,97196.0
2019-09-30 10:10:00,36.2,36.25,36.15,36.25,91427.0,27.9022,27.9408,27.8637,27.9408,91427.0
2019-09-30 10:15:00,36.25,36.26,36.17,36.18,176079.0,27.9408,27.9485,27.8791,27.8868,176079.0
2019-09-30 10:20:00,36.18,36.2,36.13,36.16,150164.0,27.8868,27.9022,27.8483,27.8714,150164.0
2019-09-30 10:25:00,36.16,36.16,36.12,36.13,99854.0,27.8714,27.8714,27.8406,27.8483,99854.0
2019-09-30 10:30:00,36.13,36.18,36.11,36.18,123794.0,27.8483,27.8868,27.8329,27.8868,123794.0
2019-09-30 10:35:00,36.18,36.2,36.15,36.18,192521.0,27.8868,27.9022,27.8637,27.8868,192521.0
2019-09-30 10:40:00,36.17,36.24,36.17,36.23,93274.0,27.8791,27.9331,27.8791,27.9254,93274.0
2019-09-30 10:45:00,36.23,36.24,36.2,36.2,161719.0,27.9254,27.9331,27.9022,27.9022,161719.0
2019-09-30 10:50:00,36.2,36.22,36.16,36.21,138439.0,27.9022,27.9177,27.8714,27.91,138439.0
2019-09-30 10:55:00,36.2,36.21,36.12,36.13,121679.0,27.9022,27.91,27.8406,27.8483,121679.0
2019-09-30 11:00:00,36.13,36.14,36.09,36.09,146777.0,27.8483,27.856,27.8175,27.8175,146777.0
2019-09-30 11:05:00,36.09,36.13,36.08,36.13,105069.0,27.8175,27.8483,27.8098,27.8483,105069.0
2019-09-30 11:10:00,36.13,36.13,36.08,36.08,71346.0,27.8483,27.8483,27.8098,27.8098,71346.0
2019-09-30 11:15:00,36.09,36.13,36.08,36.1,72401.0,27.8175,27.8483,27.8098,27.8252,72401.0
2019-09-30 11:20:00,36.1,36.16,36.1,36.16,101572.0,27.8252,27.8714,27.8252,27.8714,101572.0
2019-09-30 11:25:00,36.16,36.2,36.15,36.19,157145.0,27.8714,27.9022,27.8637,27.8945,157145.0
2019-09-30 11:30:00,36.19,36.2,36.16,36.16,133110.0,27.8945,27.9022,27.8714,27.8714,133110.0
2019-09-30 11:35:00,36.16,36.17,36.14,36.15,127746.0,27.8714,27.8791,27.856,27.8637,127746.0
2019-09-30 11:40:00,36.15,36.2,36.14,36.19,123078.0,27.8637,27.9022,27.856,27.8945,123078.0
2019-09-30 11:45:00,36.18,36.21,36.18,36.19,106289.0,27.8868,27.91,27.8868,27.8945,106289.0
2019-09-30 11:50:00,36.19,36.21,36.17,36.18,167266.0,27.8945,27.91,27.8791,27.8868,167266.0
2019-09-30 11:55:00,36.17,36.2,36.16,36.2,78592.0,27.8791,27.9022,27.8714,27.9022,78592.0
2019-09-30 12:00:00,36.2,36.21,36.17,36.2,184979.0,27.9022,27.91,27.8791,27.9022,184979.0
2019-09-30 12:05:00,36.2,36.2,36.17,36.17,76873.0,27.9022,27.9022,27.8791,27.8791,76873.0
2019-09-30 12:10:00,36.18,36.2,36.16,36.18,86328.0,27.8868,27.9022,27.8714,27.8868,86328.0
2019-09-30 12:15:00,36.18,36.2,36.18,36.2,53496.0,27.8868,27.9022,27.8868,27.9022,53496.0
2019-09-30 12:20:00,36.2,36.22,36.19,36.19,129647.0,27.9022,27.9177,27.8945,27.8945,129647.0
2019-09-30 12:25:00,36.2,36.21,36.18,36.19,55502.0,27.9022,27.91,27.8868,27.8945,55502.0
2019-09-30 12:30:00,36.2,36.2,36.17,36.19,56127.0,27.9022,27.9022,27.8791,27.8945,56127.0
2019-09-30 12:35:00,36.19,36.21,36.18,36.19,46294.0,27.8945,27.91,27.8868,27.8945,46294.0
2019-09-30 12:40:00,36.2,36.2,36.18,36.19,86041.0,27.9022,27.9022,27.8868,27.8945,86041.0
2019-09-30 12:45:00,36.2,36.2,36.14,36.15,59180.0,27.9022,27.9022,27.856,27.8637,59180.0
2019-09-30 12:50:00,36.15,36.18,36.13,36.18,97360.0,27.8637,27.8868,27.8483,27.8868,97360.0
2019-09-30 12:55:00,36.17,36.19,36.16,36.16,46941.0,27.8791,27.8945,27.8714,27.8714,46941.0
2019-09-30 13:00:00,36.16,36.19,36.16,36.16,82156.0,27.8714,27.8945,27.8714,27.8714,82156.0
2019-09-30 13:05:00,36.16,36.2,36.16,36.19,127227.0,27.8714,27.9022,27.8714,27.8945,127227.0
2019-09-30 13:10:00,36.18,36.21,36.17,36.18,102841.0,27.8868,27.91,27.8791,27.8868,102841.0
2019-09-30 13:15:00,36.17,36.18,36.16,36.16,113088.0,27.8791,27.8868,27.8714,27.8714,113088.0
2019-09-30 13:20:00,36.16,36.18,36.15,36.17,71852.0,27.8714,27.8868,27.8637,27.8791,71852.0
2019-09-30 13:25:00,36.16,36.18,36.14,36.17,55990.0,27.8714,27.8868,27.856,27.8791,55990.0
2019-09-30 13:30:00,36.17,36.21,36.16,36.2,90724.0,27.8791,27.91,27.8714,27.9022,90724.0
2019-09-30 13:35:00,36.2,36.23,36.18,36.22,124738.0,27.9022,27.9254,27.8868,27.9177,124738.0
2019-09-30 13:40:00,36.21,36.22,36.2,36.2,65032.0,27.91,27.9177,27.9022,27.9022,65032.0
2019-09-30 13:45:00,36.2,36.23,36.2,36.22,152968.0,27.9022,27.9254,27.9022,27.9177,152968.0
2019-09-30 13:50:00,36.22,36.22,36.2,36.21,39590.0,27.9177,27.9177,27.9022,27.91,39590.0
2019-09-30 13:55:00,36.2,36.2,36.17,36.18,64291.0,27.9022,27.9022,27.8791,27.8868,64291.0
2019-09-30 14:00:00,36.18,36.19,36.14,36.15,75135.0,27.8868,27.8945,27.856,27.8637,75135.0
2019-09-30 14:05:00,36.14,36.16,36.11,36.14,138183.0,27.856,27.8714,27.8329,27.856,138183.0
2019-09-30 14:10:00,36.14,36.14,36.11,36.13,59341.0,27.856,27.856,27.8329,27.8483,59341.0
2019-09-30 14:15:00,36.13,36.14,36.1,36.11,59643.0,27.8483,27.856,27.8252,27.8329,59643.0
2019-09-30 14:20:00,36.11,36.15,36.11,36.13,58226.0,27.8329,27.8637,27.8329,27.8483,58226.0
2019-09-30 14:25:00,36.14,36.17,36.13,36.17,114997.0,27.856,27.8791,27.8483,27.8791,114997.0
2019-09-30 14:30:00,36.17,36.19,36.16,36.16,49046.0,27.8791,27.8945,27.8714,27.8714,49046.0
2019-09-30 14:35:00,36.16,36.18,36.15,36.17,73697.0,27.8714,27.8868,27.8637,27.8791,73697.0
2019-09-30 14:40:00,36.18,36.19,36.17,36.18,68258.0,27.8868,27.8945,27.8791,27.8868,68258.0
2019-09-30 14:45:00,36.18,36.19,36.15,36.16,75627.0,27.8868,27.8945,27.8637,27.8714,75627.0
2019-09-30 14:50:00,36.16,36.17,36.14,36.15,93550.0,27.8714,27.8791,27.856,27.8637,93550.0
2019-09-30 14:55:00,36.16,36.16,36.02,36.03,286351.0,27.8714,27.8714,27.7635,27.7712,286351.0
2019-09-30 15:00:00,36.04,36.05,35.99,35.99,160271.0,27.7789,27.7866,27.7404,27.7404,160271.0
2019-09-30 15:05:00,35.99,36.05,35.98,36.04,275472.0,27.7404,27.7866,27.7327,27.7789,275472.0
2019-09-30 15:10:00,36.04,36.05,36.02,36.02,119122.0,27.7789,27.7866,27.7635,27.7635,119122.0
2019-09-30 15:15:00,36.02,36.05,36.01,36.01,138876.0,27.7635,27.7866,27.7558,27.7558,138876.0
2019-09-30 15:20:00,36.01,36.02,35.98,36.01,131989.0,27.7558,27.7635,27.7327,27.7558,131989.0
2019-09-30 15:25:00,36.01,36.04,35.98,35.99,159318.0,27.7558,27.7789,27.7327,27.7404,159318.0
2019-09-30 15:30:00,36.0,36.0,35.94,35.98,217267.0,27.7481,27.7481,27.7018,27.7327,217267.0
2019-09-30 15:35:00,35.98,36.0,35.96,36.0,205064.0,27.7327,27.7481,27.7173,27.7481,205064.0
2019-09-30 15:40:00,35.99,36.0,35.98,35.98,165722.0,27.7404,27.7481,27.7327,27.7327,165722.0
2019-09-30 15:45:00,35.98,36.0,35.92,35.95,382467.0,27.7327,27.7481,27.6864,27.7095,382467.0
2019-09-30 15:50:00,35.95,35.99,35.93,35.95,441207.0,27.7095,27.7404,27.6941,27.7095,441207.0
2019-09-30 15:55:00,35.95,35.99,35.92,35.92,1130135.0,27.7095,27.7404,27.6864,27.6864,1130135.0
2019-10-01 09:30:00,35.93,36.02,35.87,35.94,501115.0,27.6941,27.7635,27.6479,27.7018,501115.0
2019-10-01 09:35:00,35.95,35.99,35.91,35.97,184153.0,27.7095,27.7404,27.6787,27.725,184153.0
2019-10-01 09:40:00,35.97,35.98,35.9,35.96,148179.0,27.725,27.7327,27.671,27.7173,148179.0
2019-10-01 09:45:00,35.96,35.99,35.89,35.9,394161.0,27.7173,27.7404,27.6633,27.671,394161.0
2019-10-01 09:50:00,35.9,35.92,35.87,35.9,256923.0,27.671,27.6864,27.6479,27.671,256923.0
2019-10-01 09:55:00,35.9,35.91,35.74,35.78,398294.0,27.671,27.6787,27.5477,27.5785,398294.0
2019-10-01 10:00:00,35.78,35.81,35.69,35.7,517704.0,27.5785,27.6016,27.5091,27.5169,517704.0
2019-10-01 10:05:00,35.71,35.76,35.62,35.68,289513.0,27.5246,27.5631,27.4552,27.5014,289513.0
2019-10-01 10:10:00,35.69,35.71,35.61,35.62,297133.0,27.5091,27.5246,27.4475,27.4552,297133.0
2019-10-01 10:15:00,35.62,35.71,35.6,35.69,349751.0,27.4552,27.5246,27.4398,27.5091,349751.0
2019-10-01 10:20:00,35.69,35.69,35.55,35.67,326372.0,27.5091,27.5091,27.4012,27.4937,326372.0
2019-10-01 10:25:00,35.67,35.71,35.65,35.69,264985.0,27.4937,27.5246,27.4783,27.5091,264985.0
2019-10-01 10:30:00,35.68,35.76,35.67,35.7,308474.0,27.5014,27.5631,27.4937,27.5169,308474.0
2019-10-01 10:35:00,35.7,35.71,35.64,35.68,206321.0,27.5169,27.5246,27.4706,27.5014,206321.0
2019-10-01 10:40:00,35.69,35.69,35.65,35.68,146076.0,27.5091,27.5091,27.4783,27.5014,146076.0
2019-10-01 10:45:00,35.68,35.71,35.65,35.66,124835.0,27.5014,27.5246,27.4783,27.486,124835.0
2019-10-01 10:50:00,35.66,35.78,35.65,35.76,290651.0,27.486,27.5785,27.4783,27.5631,290651.0
2019-10-01 10:55:00,35.75,35.83,35.74,35.76,287888.0,27.5554,27.6171,27.5477,27.5631,287888.0
2019-10-01 11:00:00,35.75,35.82,35.73,35.74,247204.0,27.5554,27.6093,27.54,27.5477,247204.0
2019-10-01 11:05:00,35.75,35.8,35.74,35.79,114486.0,27.5554,27.5939,27.5477,27.5862,114486.0
2019-10-01 11:10:00,35.78,35.79,35.72,35.73,124321.0,27.5785,27.5862,27.5323,27.54,124321.0
2019-10-01 11:15:00,35.73,35.77,35.7,35.74,112759.0,27.54,27.5708,27.5169,27.5477,112759.0
2019-10-01 11:20:00,35.73,35.78,35.72,35.77,194139.0,27.54,27.5785,27.5323,27.5708,194139.0
2019-10-01 11:25:00,35.77,35.8,35.74,35.79,181337.0,27.5708,27.5939,27.5477,27.5862,181337.0
2019-10-01 11:30:00,35.79,35.79,35.75,35.77,218953.0,27.5862,27.5862,27.5554,27.5708,218953.0
2019-10-01 11:35:00,35.77,35.8,35.74,35.77,251426.0,27.5708,27.5939,27.5477,27.5708,251426.0
2019-10-01 11:40:00,35.78,35.78,35.73,35.76,118254.0,27.5785,27.5785,27.54,27.5631,118254.0
2019-10-01 11:45:00,35.76,35.77,35.74,35.76,180805.0,27.5631,27.5708,27.5477,27.5631,180805.0
2019-10-01 11:50:00,35.75,35.77,35.74,35.75,169867.0,27.5554,27.5708,27.5477,27.5554,169867.0
2019-10-01 11:55:00,35.76,35.77,35.74,35.76,67163.0,27.5631,27.5708,27.5477,27.5631,67163.0
2019-10-01 12:00:00,35.75,35.76,35.73,35.74,102519.0,27.5554,27.5631,27.54,27.5477,102519.0
2019-10-01 12:05:00,35.74,35.74,35.67,35.69,421942.0,27.5477,27.5477,27.4937,27.5091,421942.0
2019-10-01 12:10:00,35.69,35.69,35.6,35.6,188898.0,27.5091,27.5091,27.4398,27.4398,188898.0
2019-10-01 12:15:00,35.61,35.66,35.58,35.63,74264.0,27.4475,27.486,27.4244,27.4629,74264.0
2019-10-01 12:20:00,35.63,35.65,35.61,35.62,103425.0,27.4629,27.4783,27.4475,27.4552,103425.0
2019-10-01 12:25:00,35.62,35.68,35.61,35.65,142084.0,27.4552,27.5014,27.4475,27.4783,142084.0
2019-10-01 12:30:00,35.65,35.65,35.6,35.6,70879.0,27.4783,27.4783,27.4398,27.4398,70879.0
2019-10-01 12:35:00,35.61,35.64,35.59,35.59,90015.0,27.4475,27.4706,27.4321,27.4321,90015.0
2019-10-01 12:40:00,35.59,35.62,35.59,35.6,50232.0,27.4321,27.4552,27.4321,27.4398,50232.0
2019-10-01 12:45:00,35.6,35.61,35.57,35.6,139418.0,27.4398,27.4475,27.4167,27.4398,139418.0
2019-10-01 12:50:00,35.61,35.62,35.57,35.59,78399.0,27.4475,27.4552,27.4167,27.4321,78399.0
2019-10-01 12:55:00,35.59,35.6,35.56,35.56,75035.0,27.4321,27.4398,27.4089,27.4089,75035.0
2019-10-01 13:00:00,35.56,35.57,35.54,35.54,140924.0,27.4089,27.4167,27.3935,27.3935,140924.0
2019-10-01 13:05:00,35.54,35.55,35.5,35.54,162663.0,27.3935,27.4012,27.3627,27.3935,162663.0
2019-10-01 13:10:00,35.55,35.55,35.51,35.52,83573.0,27.4012,27.4012,27.3704,27.3781,83573.0
2019-10-01 13:15:00,35.52,35.54,35.51,35.52,131704.0,27.3781,27.3935,27.3704,27.3781,131704.0
2019-10-01 13:20:00,35.52,35.53,35.46,35.5,241408.0,27.3781,27.3858,27.3319,27.3627,241408.0
2019-10-01 13:25:00,35.5,35.55,35.49,35.52,218507.0,27.3627,27.4012,27.355,27.3781,218507.0
2019-10-01 13:30:00,35.53,35.55,35.51,35.54,129308.0,27.3858,27.4012,27.3704,27.3935,129308.0
2019-10-01 13:35:00,35.54,35.56,35.53,35.54,211155.0,27.3935,27.4089,27.3858,27.3935,211155.0
2019-10-01 13:40:00,35.54,35.55,35.5,35.54,153946.0,27.3935,27.4012,27.3627,27.3935,153946.0
2019-10-01 13:45:00,35.54,35.57,35.53,35.57,93526.0,27.3935,27.4167,27.3858,27.4167,93526.0
2019-10-01 13:50:00,35.57,35.58,35.51,35.54,193930.0,27.4167,27.4244,27.3704,27.3935,193930.0
2019-10-01 13:55:00,35.54,35.55,35.53,35.54,80557.0,27.3935,27.4012,27.3858,27.3935,80557.0
2019-10-01 14:00:00,35.54,35.55,35.53,35.54,182250.0,27.3935,27.4012,27.3858,27.3935,182250.0
2019-10-01 14:05:00,35.54,35.54,35.46,35.46,246095.0,27.3935,27.3935,27.3319,27.3319,246095.0
2019-10-01 14:10:00,35.47,35.52,35.43,35.51,204283.0,27.3396,27.3781,27.3087,27.3704,204283.0
2019-10-01 14:15:00,35.51,35.51,35.49,35.49,81608.0,27.3704,27.3704,27.355,27.355,81608.0
2019-10-01 14:20:00,35.5,35.51,35.48,35.5,112959.0,27.3627,27.3704,27.3473,27.3627,112959.0
2019-10-01 14:25:00,35.5,35.51,35.46,35.47,117305.0,27.3627,27.3704,27.3319,27.3396,117305.0
2019-10-01 14:30:00,35.48,35.52,35.47,35.51,110612.0,27.3473,27.3781,27.3396,27.3704,110612.0
2019-10-01 14:35:00,35.51,35.51,35.48,35.51,104396.0,27.3704,27.3704,27.3473,27.3704,104396.0
2019-10-01 14:40:00,35.51,35.51,35.49,35.51,108331.0,27.3704,27.3704,27.355,27.3704,108331.0
2019-10-01 14:45:00,35.51,35.54,35.49,35.5,147208.0,27.3704,27.3935,27.355,27.3627,147208.0
2019-10-01 14:50:00,35.51,35.51,35.47,35.48,170651.0,27.3704,27.3704,27.3396,27.3473,170651.0
2019-10-01 14:55:00,35.48,35.49,35.46,35.48,135445.0,27.3473,27.355,27.3319,27.3473,135445.0
2019-10-01 15:00:00,35.47,35.5,35.46,35.48,162266.0,27.3396,27.3627,27.3319,27.3473,162266.0
2019-10-01 15:05:00,35.48,35.51,35.48,35.5,160846.0,27.3473,27.3704,27.3473,27.3627,160846.0
2019-10-01 15:10:00,35.49,35.5,35.44,35.45,150869.0,27.355,27.3627,27.3165,27.3242,150869.0
2019-10-01 15:15:00,35.45,35.5,35.44,35.48,160607.0,27.3242,27.3627,27.3165,27.3473,160607.0
2019-10-01 15:20:00,35.49,35.51,35.47,35.5,247045.0,27.355,27.3704,27.3396,27.3627,247045.0
2019-10-01 15:25:00,35.51,35.55,35.5,35.55,245990.0,27.3704,27.4012,27.3627,27.4012,245990.0
2019-10-01 15:30:00,35.54,35.55,35.5,35.52,268339.0,27.3935,27.4012,27.3627,27.3781,268339.0
2019-10-01 15:35:00,35.52,35.55,35.46,35.48,249794.0,27.3781,27.4012,27.3319,27.3473,249794.0
2019-10-01 15:40:00,35.47,35.48,35.44,35.44,215763.0,27.3396,27.3473,27.3165,27.3165,215763.0
2019-10-01 15:45:00,35.44,35.47,35.43,35.45,397605.0,27.3165,27.3396,27.3087,27.3242,397605.0
2019-10-01 15:50:00,35.45,35.49,35.43,35.48,543101.0,27.3242,27.355,27.3087,27.3473,543101.0
2019-10-01 15:55:00,35.48,35.5,35.43,35.44,897103.0,27.3473,27.3627,27.3087,27.3165,897103.0
2019-10-02 09:30:00,35.26,35.27,35.03,35.04,754021.0,27.1777,27.1854,27.0004,27.0081,754021.0
2019-10-02 09:35:00,35.05,35.05,34.82,34.85,395859.0,27.0158,27.0158,26.8386,26.8617,395859.0
2019-10-02 09:40:00,34.85,34.86,34.8,34.83,260988.0,26.8617,26.8694,26.8232,26.8463,260988.0
2019-10-02 09:45:00,34.83,34.98,34.8,34.97,251286.0,26.8463,26.9619,26.8232,26.9542,251286.0
2019-10-02 09:50:00,34.98,34.99,34.9,34.93,256429.0,26.9619,26.9696,26.9002,26.9234,256429.0
2019-10-02 09:55:00,34.94,34.94,34.8,34.84,453476.0,26.9311,26.9311,26.8232,26.854,453476.0
2019-10-02 10:00:00,34.85,34.9,34.77,34.89,430103.0,26.8617,26.9002,26.8,26.8925,430103.0
2019-10-02 10:05:00,34.88,34.97,34.85,34.91,256835.0,26.8848,26.9542,26.8617,26.9079,256835.0
2019-10-02 10:10:00,34.91,34.99,34.9,34.96,206448.0,26.9079,26.9696,26.9002,26.9465,206448.0
2019-10-02 10:15:00,34.96,34.96,34.9,34.91,144329.0,26.9465,26.9465,26.9002,26.9079,144329.0
2019-10-02 10:20:00,34.92,34.94,34.86,34.89,263948.0,26.9156,26.9311,26.8694,26.8925,263948.0
2019-10-02 10:25:00,34.89,34.96,34.86,34.91,227225.0,26.8925,26.9465,26.8694,26.9079,227225.0
2019-10-02 10:30:00,34.92,34.92,34.81,34.88,245636.0,26.9156,26.9156,26.8309,26.8848,245636.0
2019-10-02 10:35:00,34.88,34.91,34.85,34.9,220306.0,26.8848,26.9079,26.8617,26.9002,220306.0
2019-10-02 10:40:00,34.89,34.95,34.87,34.89,223238.0,26.8925,26.9388,26.8771,26.8925,223238.0
2019-10-02 10:45:00,34.89,34.9,34.82,34.83,123196.0,26.8925,26.9002,26.8386,26.8463,123196.0
2019-10-02 10:50:00,34.82,34.85,34.76,34.82,263996.0,26.8386,26.8617,26.7923,26.8386,263996.0
2019-10-02 10:55:00,34.82,34.86,34.79,34.8,176842.0,26.8386,26.8694,26.8154,26.8232,176842.0
2019-10-02 11:00:00,34.79,34.86,34.78,34.82,414161.0,26.8154,26.8694,26.8077,26.8386,414161.0
2019-10-02 11:05:00,34.82,34.91,34.79,34.9,270081.0,26.8386,26.9079,26.8154,26.9002,270081.0
2019-10-02 11:10:00,34.9,34.91,34.85,34.88,120752.0,26.9002,26.9079,26.8617,26.8848,120752.0
2019-10-02 11:15:00,34.89,34.89,34.8,34.86,180309.0,26.8925,26.8925,26.8232,26.8694,180309.0
2019-10-02 11:20:00,34.86,34.89,34.81,34.86,136560.0,26.8694,26.8925,26.8309,26.8694,136560.0
2019-10-02 11:25:00,34.86,34.88,34.75,34.77,199499.0,26.8694,26.8848,26.7846,26.8,199499.0
2019-10-02 11:30:00,34.76,34.78,34.69,34.73,333054.0,26.7923,26.8077,26.7384,26.7692,333054.0
2019-10-02 11:35:00,34.73,34.79,34.72,34.78,251227.0,26.7692,26.8154,26.7615,26.8077,251227.0
2019-10-02 11:40:00,34.77,34.8,34.75,34.76,175593.0,26.8,26.8232,26.7846,26.7923,175593.0
2019-10-02 11:45:00,34.76,34.76,34.7,34.72,132709.0,26.7923,26.7923,26.7461,26.7615,132709.0
2019-10-02 11:50:00,34.72,34.78,34.72,34.76,141834.0,26.7615,26.8077,26.7615,26.7923,141834.0
2019-10-02 11:55:00,34.77,34.83,34.75,34.83,197863.0,26.8,26.8463,26.7846,26.8463,197863.0
2019-10-02 12:00:00,34.83,34.91,34.81,34.89,402295.0,26.8463,26.9079,26.8309,26.8925,402295.0
2019-10-02 12:05:00,34.89,34.93,34.86,34.87,138525.0,26.8925,26.9234,26.8694,26.8771,138525.0
2019-10-02 12:10:00,34.87,34.88,34.84,34.86,269646.0,26.8771,26.8848,26.854,26.8694,269646.0
2019-10-02 12:15:00,34.85,34.88,34.84,34.87,122972.0,26.8617,26.8848,26.854,26.8771,122972.0
2019-10-02 12:20:00,34.87,34.9,34.85,34.89,152006.0,26.8771,26.9002,26.8617,26.8925,152006.0
2019-10-02 12:25:00,34.89,34.92,34.88,34.91,85360.0,26.8925,26.9156,26.8848,26.9079,85360.0
2019-10-02 12:30:00,34.91,34.91,34.86,34.87,65726.0,26.9079,26.9079,26.8694,26.8771,65726.0
2019-10-02 12:35:00,34.87,34.88,34.8,34.8,248211.0,26.8771,26.8848,26.8232,26.8232,248211.0
2019-10-02 12:40:00,34.81,34.81,34.75,34.76,172233.0,26.8309,26.8309,26.7846,26.7923,172233.0
2019-10-02 12:45:00,34.75,34.76,34.7,34.73,160161.0,26.7846,26.7923,26.7461,26.7692,160161.0
2019-10-02 12:50:00,34.73,34.74,34.68,34.69,164697.0,26.7692,26.7769,26.7307,26.7384,164697.0
2019-10-02 12:55:00,34.68,34.75,34.67,34.71,152935.0,26.7307,26.7846,26.723,26.7538,152935.0
2019-10-02 13:00:00,34.71,34.75,34.69,34.73,88570.0,26.7538,26.7846,26.7384,26.7692,88570.0
2019-10-02 13:05:00,34.73,34.76,34.7,34.72,140161.0,26.7692,26.7923,26.7461,26.7615,140161.0
2019-10-02 13:10:00,34.73,34.75,34.71,34.73,157431.0,26.7692,26.7846,26.7538,26.7692,157431.0
2019-10-02 13:15:00,34.72,34.73,34.7,34.7,195442.0,26.7615,26.7692,26.7461,26.7461,195442.0
2019-10-02 13:20:00,34.71,34.72,34.68,34.69,171476.0,26.7538,26.7615,26.7307,26.7384,171476.0
2019-10-02 13:25:00,34.7,34.77,34.69,34.75,187681.0,26.7461,26.8,26.7384,26.7846,187681.0
2019-10-02 13:30:00,34.75,34.76,34.71,34.72,187489.0,26.7846,26.7923,26.7538,26.7615,187489.0
2019-10-02 13:35:00,34.72,34.74,34.7,34.72,119502.0,26.7615,26.7769,26.7461,26.7615,119502.0
2019-10-02 13:40:00,34.72,34.74,34.7,34.73,164467.0,26.7615,26.7769,26.7461,26.7692,164467.0
2019-10-02 13:45:00,34.72,34.73,34.69,34.7,210445.0,26.7615,26.7692,26.7384,26.7461,210445.0
2019-10-02 13:50:00,34.7,34.71,34.68,34.7,81975.0,26.7461,26.7538,26.7307,26.7461,81975.0
2019-10-02 13:55:00,34.7,34.73,34.68,34.72,198038.0,26.7461,26.7692,26.7307,26.7615,198038.0
2019-10-02 14:00:00,34.72,34.8,34.71,34.79,210244.0,26.7615,26.8232,26.7538,26.8154,210244.0
2019-10-02 14:05:00,34.79,34.8,34.73,34.75,119304.0,26.8154,26.8232,26.7692,26.7846,119304.0
2019-10-02 14:10:00,34.75,34.76,34.72,34.74,118942.0,26.7846,26.7923,26.7615,26.7769,118942.0
2019-10-02 14:15:00,34.73,34.8,34.73,34.76,186559.0,26.7692,26.8232,26.7692,26.7923,186559.0
2019-10-02 14:20:00,34.76,34.78,34.73,34.75,140218.0,26.7923,26.8077,26.7692,26.7846,140218.0
2019-10-02 14:25:00,34.75,34.78,34.71,34.71,218308.0,26.7846,26.8077,26.7538,26.7538,218308.0
2019-10-02 14:30:00,34.71,34.72,34.68,34.72,147607.0,26.7538,26.7615,26.7307,26.7615,147607.0
2019-10-02 14:35:00,34.72,34.78,34.71,34.77,143634.0,26.7615,26.8077,26.7538,26.8,143634.0
2019-10-02 14:40:00,34.77,34.82,34.75,34.82,147843.0,26.8,26.8386,26.7846,26.8386,147843.0
2019-10-02 14:45:00,34.82,34.85,34.81,34.83,145115.0,26.8386,26.8617,26.8309,26.8463,145115.0
2019-10-02 14:50:00,34.83,34.84,34.81,34.82,138514.0,26.8463,26.854,26.8309,26.8386,138514.0
2019-10-02 14:55:00,34.82,34.82,34.78,34.82,95232.0,26.8386,26.8386,26.8077,26.8386,95232.0
2019-10-02 15:00:00,34.82,34.83,34.76,34.78,136174.0,26.8386,26.8463,26.7923,26.8077,136174.0
2019-10-02 15:05:00,34.77,34.79,34.76,34.78,117405.0,26.8,26.8154,26.7923,26.8077,117405.0
2019-10-02 15:10:00,34.78,34.85,34.77,34.83,149065.0,26.8077,26.8617,26.8,26.8463,149065.0
2019-10-02 15:15:00,34.83,34.83,34.79,34.82,162368.0,26.8463,26.8463,26.8154,26.8386,162368.0
2019-10-02 15:20:00,34.82,34.85,34.79,34.83,180223.0,26.8386,26.8617,26.8154,26.8463,180223.0
2019-10-02 15:25:00,34.83,34.84,34.8,34.81,128881.0,26.8463,26.854,26.8232,26.8309,128881.0
2019-10-02 15:30:00,34.82,34.84,34.79,34.81,283192.0,26.8386,26.854,26.8154,26.8309,283192.0
2019-10-02 15:35:00,34.81,34.83,34.78,34.79,204526.0,26.8309,26.8463,26.8077,26.8154,204526.0
2019-10-02 15:40:00,34.78,34.81,34.75,34.75,253551.0,26.8077,26.8309,26.7846,26.7846,253551.0
2019-10-02 15:45:00,34.75,34.76,34.68,34.68,443568.0,26.7846,26.7923,26.7307,26.7307,443568.0
2019-10-02 15:50:00,34.68,34.72,34.65,34.72,595032.0,26.7307,26.7615,26.7075,26.7615,595032.0
2019-10-02 15:55:00,34.72,34.72,34.67,34.7,1161318.0,26.7615,26.7615,26.723,26.7461,1161318.0
2019-10-03 09:30:00,34.71,34.85,34.63,34.84,341208.0,26.7538,26.8617,26.6921,26.854,341208.0
2019-10-03 09:35:00,34.84,34.96,34.81,34.91,228121.0,26.854,26.9465,26.8309,26.9079,228121.0
2019-10-03 09:40:00,34.9,34.95,34.83,34.93,73514.0,26.9002,26.9388,26.8463,26.9234,73514.0
2019-10-03 09:45:00,34.93,34.99,34.9,34.97,118307.0,26.9234,26.9696,26.9002,26.9542,118307.0
2019-10-03 09:50:00,34.97,34.99,34.91,34.96,91251.0,26.9542,26.9696,26.9079,26.9465,91251.0
2019-10-03 09:55:00,34.97,35.04,34.94,35.02,174200.0,26.9542,27.0081,26.9311,26.9927,174200.0
2019-10-03 10:00:00,35.01,35.02,34.66,34.7,469808.0,26.985,26.9927,26.7152,26.7461,469808.0
2019-10-03 10:05:00,34.69,34.7,34.6,34.67,175024.0,26.7384,26.7461,26.669,26.723,175024.0
2019-10-03 10:10:00,34.69,34.72,34.63,34.71,124067.0,26.7384,26.7615,26.6921,26.7538,124067.0
2019-10-03 10:15:00,34.7,34.75,34.66,34.73,154662.0,26.7461,26.7846,26.7152,26.7692,154662.0
2019-10-03 10:20:00,34.73,34.83,34.73,34.77,239512.0,26.7692,26.8463,26.7692,26.8,239512.0
2019-10-03 10:25:00,34.77,34.95,34.76,34.93,210842.0,26.8,26.9388,26.7923,26.9234,210842.0
2019-10-03 10:30:00,34.93,34.98,34.9,34.98,159299.0,26.9234,26.9619,26.9002,26.9619,159299.0
2019-10-03 10:35:00,34.97,35.01,34.93,34.95,186890.0,26.9542,26.985,26.9234,26.9388,186890.0
2019-10-03 10:40:00,34.95,34.96,34.88,34.92,177647.0,26.9388,26.9465,26.8848,26.9156,177647.0
2019-10-03 10:45:00,34.92,34.96,34.86,34.88,132257.0,26.9156,26.9465,26.8694,26.8848,132257.0
2019-10-03 10:50:00,34.88,34.91,34.86,34.91,139869.0,26.8848,26.9079,26.8694,26.9079,139869.0
2019-10-03 10:55:00,34.9,35.03,34.9,35.0,128152.0,26.9002,27.0004,26.9002,26.9773,128152.0
2019-10-03 11:00:00,34.99,35.09,34.97,35.02,230113.0,26.9696,27.0467,26.9542,26.9927,230113.0
2019-10-03 11:05:00,35.02,35.12,35.02,35.11,283209.0,26.9927,27.0698,26.9927,27.0621,283209.0
2019-10-03 11:10:00,35.11,35.12,35.05,35.08,169466.0,27.0621,27.0698,27.0158,27.039,169466.0
2019-10-03 11:15:00,35.09,35.14,35.07,35.12,163691.0,27.0467,27.0852,27.0313,27.0698,163691.0
2019-10-03 11:20:00,35.11,35.12,35.06,35.06,117823.0,27.0621,27.0698,27.0236,27.0236,117823.0
2019-10-03 11:25:00,35.05,35.08,35.01,35.02,162127.0,27.0158,27.039,26.985,26.9927,162127.0
2019-10-03 11:30:00,35.02,35.05,35.01,35.04,87137.0,26.9927,27.0158,26.985,27.0081,87137.0
2019-10-03 11:35:00,35.03,35.09,35.02,35.05,147862.0,27.0004,27.0467,26.9927,27.0158,147862.0
2019-10-03 11:40:00,35.05,35.11,35.04,35.1,115110.0,27.0158,27.0621,27.0081,27.0544,115110.0
2019-10-03 11:45:00,35.11,35.11,35.07,35.08,91490.0,27.0621,27.0621,27.0313,27.039,91490.0
2019-10-03 11:50:00,35.08,35.12,35.07,35.09,155962.0,27.039,27.0698,27.0313,27.0467,155962.0
2019-10-03 11:55:00,35.09,35.11,35.07,35.1,136389.0,27.0467,27.0621,27.0313,27.0544,136389.0
2019-10-03 12:00:00,35.1,35.16,35.08,35.1,144579.0,27.0544,27.1006,27.039,27.0544,144579.0
2019-10-03 12:05:00,35.1,35.16,35.1,35.12,129980.0,27.0544,27.1006,27.0544,27.0698,129980.0
2019-10-03 12:10:00,35.12,35.14,35.1,35.12,115264.0,27.0698,27.0852,27.0544,27.0698,115264.0
2019-10-03 12:15:00,35.13,35.14,35.01,35.02,186853.0,27.0775,27.0852,26.985,26.9927,186853.0
2019-10-03 12:20:00,35.02,35.07,35.01,35.05,119995.0,26.9927,27.0313,26.985,27.0158,119995.0
2019-10-03 12:25:00,35.06,35.13,35.05,35.11,131052.0,27.0236,27.0775,27.0158,27.0621,131052.0
2019-10-03 12:30:00,35.11,35.14,35.08,35.08,134316.0,27.0621,27.0852,27.039,27.039,134316.0
2019-10-03 12:35:00,35.09,35.12,35.08,35.11,86499.0,27.0467,27.0698,27.039,27.0621,86499.0
2019-10-03 12:40:00,35.11,35.14,35.1,35.1,351835.0,27.0621,27.0852,27.0544,27.0544,351835.0
2019-10-03 12:45:00,35.1,35.18,35.09,35.16,251005.0,27.0544,27.116,27.0467,27.1006,251005.0
2019-10-03 12:50:00,35.16,35.18,35.11,35.16,215507.0,27.1006,27.116,27.0621,27.1006,215507.0
2019-10-03 12:55:00,35.16,35.2,35.15,35.17,140745.0,27.1006,27.1315,27.0929,27.1083,140745.0
2019-10-03 13:00:00,35.16,35.19,35.1,35.12,197244.0,27.1006,27.1238,27.0544,27.0698,197244.0
2019-10-03 13:05:00,35.12,35.16,35.1,35.16,118748.0,27.0698,27.1006,27.0544,27.1006,118748.0
2019-10-03 13:10:00,35.16,35.2,35.15,35.18,78506.0,27.1006,27.1315,27.0929,27.116,78506.0
2019-10-03 13:15:00,35.18,35.24,35.16,35.23,131364.0,27.116,27.1623,27.1006,27.1546,131364.0
2019-10-03 13:20:00,35.23,35.27,35.19,35.26,141559.0,27.1546,27.1854,27.1238,27.1777,141559.0
2019-10-03 13:25:00,35.26,35.28,35.22,35.24,114682.0,27.1777,27.1931,27.1469,27.1623,114682.0
2019-10-03 13:30:00,35.24,35.27,35.23,35.26,114617.0,27.1623,27.1854,27.1546,27.1777,114617.0
2019-10-03 13:35:00,35.25,35.27,35.23,35.27,106806.0,27.17,27.1854,27.1546,27.1854,106806.0
2019-10-03 13:40:00,35.27,35.32,35.26,35.3,142039.0,27.1854,27.224,27.1777,27.2085,142039.0
2019-10-03 13:45:00,35.3,35.3,35.27,35.29,99611.0,27.2085,27.2085,27.1854,27.2008,99611.0
2019-10-03 13:50:00,35.29,35.29,35.24,35.25,84622.0,27.2008,27.2008,27.1623,27.17,84622.0
2019-10-03 13:55:00,35.25,35.28,35.23,35.27,140091.0,27.17,27.1931,27.1546,27.1854,140091.0
2019-10-03 14:00:00,35.27,35.29,35.25,35.27,209475.0,27.1854,27.2008,27.17,27.1854,209475.0
2019-10-03 14:05:00,35.27,35.31,35.25,35.3,150119.0,27.1854,27.2162,27.17,27.2085,150119.0
2019-10-03 14:10:00,35.3,35.32,35.29,35.31,108530.0,27.2085,27.224,27.2008,27.2162,108530.0
2019-10-03 14:15:00,35.31,35.31,35.26,35.29,165985.0,27.2162,27.2162,27.1777,27.2008,165985.0
2019-10-03 14:20:00,35.29,35.32,35.28,35.32,114331.0,27.2008,27.224,27.1931,27.224,114331.0
2019-10-03 14:25:00,35.32,35.33,35.26,35.3,127525.0,27.224,27.2317,27.1777,27.2085,127525.0
2019-10-03 14:30:00,35.3,35.3,35.26,35.28,96749.0,27.2085,27.2085,27.1777,27.1931,96749.0
2019-10-03 14:35:00,35.28,35.28,35.24,35.26,127698.0,27.1931,27.1931,27.1623,27.1777,127698.0
2019-10-03 14:40:00,35.26,35.29,35.25,35.26,131280.0,27.1777,27.2008,27.17,27.1777,131280.0
2019-10-03 14:45:00,35.25,35.29,35.25,35.28,110936.0,27.17,27.2008,27.17,27.1931,110936.0
2019-10-03 14:50:00,35.28,35.3,35.27,35.28,184176.0,27.1931,27.2085,27.1854,27.1931,184176.0
2019-10-03 14:55:00,35.28,35.36,35.27,35.36,556992.0,27.1931,27.2548,27.1854,27.2548,556992.0
2019-10-03 15:00:00,35.36,35.37,35.33,35.35,143102.0,27.2548,27.2625,27.2317,27.2471,143102.0
2019-10-03 15:05:00,35.35,35.36,35.32,35.36,188481.0,27.2471,27.2548,27.224,27.2548,188481.0
2019-10-03 15:10:00,35.35,35.38,35.34,35.34,127638.0,27.2471,27.2702,27.2394,27.2394,127638.0
2019-10-03 15:15:00,35.34,35.39,35.32,35.39,275788.0,27.2394,27.2779,27.224,27.2779,275788.0
2019-10-03 15:20:00,35.39,35.43,35.38,35.41,529349.0,27.2779,27.3087,27.2702,27.2933,529349.0
2019-10-03 15:25:00,35.41,35.42,35.32,35.37,313506.0,27.2933,27.301,27.224,27.2625,313506.0
2019-10-03 15:30:00,35.37,35.39,35.32,35.33,226596.0,27.2625,27.2779,27.224,27.2317,226596.0
2019-10-03 15:35:00,35.33,35.36,35.32,35.34,312641.0,27.2317,27.2548,27.224,27.2394,312641.0
2019-10-03 15:40:00,35.34,35.42,35.33,35.37,397975.0,27.2394,27.301,27.2317,27.2625,397975.0
2019-10-03 15:45:00,35.36,35.39,35.32,35.34,420900.0,27.2548,27.2779,27.224,27.2394,420900.0
2019-10-03 15:50:00,35.34,35.37,35.3,35.37,554795.0,27.2394,27.2625,27.2085,27.2625,554795.0
2019-10-03 15:55:00,35.37,35.47,35.36,35.46,966863.0,27.2625,27.3396,27.2548,27.3319,966863.0
2019-10-04 09:30:00,35.49,35.64,35.44,35.57,562032.0,27.355,27.4706,27.3165,27.4167,562032.0
2019-10-04 09:35:00,35.57,35.68,35.55,35.63,244335.0,27.4167,27.5014,27.4012,27.4629,244335.0
2019-10-04 09:40:00,35.62,35.77,35.57,35.76,320744.0,27.4552,27.5708,27.4167,27.5631,320744.0
2019-10-04 09:45:00,35.77,35.87,35.74,35.79,345016.0,27.5708,27.6479,27.5477,27.5862,345016.0
2019-10-04 09:50:00,35.79,35.82,35.75,35.77,156970.0,27.5862,27.6093,27.5554,27.5708,156970.0
2019-10-04 09:55:00,35.76,35.86,35.74,35.85,223528.0,27.5631,27.6402,27.5477,27.6325,223528.0
2019-10-04 10:00:00,35.85,35.92,35.84,35.89,306682.0,27.6325,27.6864,27.6248,27.6633,306682.0
2019-10-04 10:05:00,35.89,35.91,35.79,35.8,287295.0,27.6633,27.6787,27.5862,27.5939,287295.0
2019-10-04 10:10:00,35.8,35.81,35.71,35.76,126800.0,27.5939,27.6016,27.5246,27.5631,126800.0
2019-10-04 10:15:00,35.76,35.77,35.68,35.7,192384.0,27.5631,27.5708,27.5014,27.5169,192384.0
2019-10-04 10:20:00,35.69,35.8,35.66,35.71,177970.0,27.5091,27.5939,27.486,27.5246,177970.0
2019-10-04 10:25:00,35.7,35.71,35.63,35.64,93114.0,27.5169,27.5246,27.4629,27.4706,93114.0
2019-10-04 10:30:00,35.65,35.7,35.62,35.68,163386.0,27.4783,27.5169,27.4552,27.5014,163386.0
2019-10-04 10:35:00,35.68,35.68,35.63,35.63,139961.0,27.5014,27.5014,27.4629,27.4629,139961.0
2019-10-04 10:40:00,35.64,35.64,35.58,35.62,128797.0,27.4706,27.4706,27.4244,27.4552,128797.0
2019-10-04 10:45:00,35.62,35.7,35.61,35.69,123651.0,27.4552,27.5169,27.4475,27.5091,123651.0
2019-10-04 10:50:00,35.68,35.7,35.65,35.65,75476.0,27.5014,27.5169,27.4783,27.4783,75476.0
2019-10-04 10:55:00,35.65,35.66,35.59,35.59,89592.0,27.4783,27.486,27.4321,27.4321,89592.0
2019-10-04 11:00:00,35.59,35.65,35.55,35.58,144051.0,27.4321,27.4783,27.4012,27.4244,144051.0
2019-10-04 11:05:00,35.59,35.61,35.57,35.59,90415.0,27.4321,27.4475,27.4167,27.4321,90415.0
2019-10-04 11:10:00,35.6,35.62,35.57,35.61,105765.0,27.4398,27.4552,27.4167,27.4475,105765.0
2019-10-04 11:15:00,35.62,35.65,35.6,35.62,103681.0,27.4552,27.4783,27.4398,27.4552,103681.0
2019-10-04 11:20:00,35.61,35.62,35.57,35.59,119993.0,27.4475,27.4552,27.4167,27.4321,119993.0
2019-10-04 11:25:00,35.59,35.59,35.54,35.55,164390.0,27.4321,27.4321,27.3935,27.4012,164390.0
2019-10-04 11:30:00,35.56,35.63,35.55,35.62,134633.0,27.4089,27.4629,27.4012,27.4552,134633.0
2019-10-04 11:35:00,35.62,35.63,35.57,35.6,112034.0,27.4552,27.4629,27.4167,27.4398,112034.0
2019-10-04 11:40:00,35.61,35.63,35.57,35.57,87929.0,27.4475,27.4629,27.4167,27.4167,87929.0
2019-10-04 11:45:00,35.57,35.61,35.52,35.61,210824.0,27.4167,27.4475,27.3781,27.4475,210824.0
2019-10-04 11:50:00,35.6,35.7,35.6,35.69,167151.0,27.4398,27.5169,27.4398,27.5091,167151.0
2019-10-04 11:55:00,35.7,35.71,35.62,35.63,134516.0,27.5169,27.5246,27.4552,27.4629,134516.0
2019-10-04 12:00:00,35.64,35.65,35.61,35.64,99359.0,27.4706,27.4783,27.4475,27.4706,99359.0
2019-10-04 12:05:00,35.64,35.66,35.62,35.65,103169.0,27.4706,27.486,27.4552,27.4783,103169.0
2019-10-04 12:10:00,35.65,35.66,35.61,35.62,120957.0,27.4783,27.486,27.4475,27.4552,120957.0
2019-10-04 12:15:00,35.63,35.63,35.6,35.62,111227.0,27.4629,27.4629,27.4398,27.4552,111227.0
2019-10-04 12:20:00,35.61,35.65,35.61,35.65,57915.0,27.4475,27.4783,27.4475,27.4783,57915.0
2019-10-04 12:25:00,35.65,35.66,35.64,35.65,61898.0,27.4783,27.486,27.4706,27.4783,61898.0
2019-10-04 12:30:00,35.65,35.69,35.64,35.68,54719.0,27.4783,27.5091,27.4706,27.5014,54719.0
2019-10-04 12:35:00,35.68,35.71,35.67,35.7,111267.0,27.5014,27.5246,27.4937,27.5169,111267.0
2019-10-04 12:40:00,35.7,35.71,35.69,35.7,159598.0,27.5169,27.5246,27.5091,27.5169,159598.0
2019-10-04 12:45:00,35.7,35.72,35.7,35.72,88983.0,27.5169,27.5323,27.5169,27.5323,88983.0
2019-10-04 12:50:00,35.72,35.74,35.71,35.71,125252.0,27.5323,27.5477,27.5246,27.5246,125252.0
2019-10-04 12:55:00,35.72,35.72,35.7,35.7,80704.0,27.5323,27.5323,27.5169,27.5169,80704.0
2019-10-04 13:00:00,35.7,35.72,35.7,35.71,75109.0,27.5169,27.5323,27.5169,27.5246,75109.0
2019-10-04 13:05:00,35.71,35.71,35.64,35.64,167626.0,27.5246,27.5246,27.4706,27.4706,167626.0
2019-10-04 13:10:00,35.65,35.7,35.64,35.67,103819.0,27.4783,27.5169,27.4706,27.4937,103819.0
2019-10-04 13:15:00,35.67,35.69,35.66,35.69,88729.0,27.4937,27.5091,27.486,27.5091,88729.0
2019-10-04 13:20:00,35.69,35.71,35.67,35.69,93920.0,27.5091,27.5246,27.4937,27.5091,93920.0
2019-10-04 13:25:00,35.7,35.73,35.69,35.73,54005.0,27.5169,27.54,27.5091,27.54,54005.0
2019-10-04 13:30:00,35.73,35.74,35.71,35.71,59201.0,27.54,27.5477,27.5246,27.5246,59201.0
2019-10-04 13:35:00,35.71,35.74,35.71,35.73,55915.0,27.5246,27.5477,27.5246,27.54,55915.0
2019-10-04 13:40:00,35.73,35.76,35.71,35.76,105875.0,27.54,27.5631,27.5246,27.5631,105875.0
2019-10-04 13:45:00,35.76,35.76,35.7,35.7,181108.0,27.5631,27.5631,27.5169,27.5169,181108.0
2019-10-04 13:50:00,35.71,35.72,35.65,35.66,261923.0,27.5246,27.5323,27.4783,27.486,261923.0
2019-10-04 13:55:00,35.66,35.69,35.64,35.69,203971.0,27.486,27.5091,27.4706,27.5091,203971.0
2019-10-04 14:00:00,35.69,35.72,35.68,35.7,148027.0,27.5091,27.5323,27.5014,27.5169,148027.0
2019-10-04 14:05:00,35.7,35.72,35.69,35.72,143502.0,27.5169,27.5323,27.5091,27.5323,143502.0
2019-10-04 14:10:00,35.72,35.76,35.71,35.76,123507.0,27.5323,27.5631,27.5246,27.5631,123507.0
2019-10-04 14:15:00,35.76,35.8,35.75,35.8,141650.0,27.5631,27.5939,27.5554,27.5939,141650.0
2019-10-04 14:20:00,35.8,35.81,35.77,35.8,150851.0,27.5939,27.6016,27.5708,27.5939,150851.0
2019-10-04 14:25:00,35.81,35.82,35.79,35.81,166369.0,27.6016,27.6093,27.5862,27.6016,166369.0
2019-10-04 14:30:00,35.81,35.84,35.8,35.8,184635.0,27.6016,27.6248,27.5939,27.5939,184635.0
2019-10-04 14:35:00,35.8,35.84,35.8,35.81,117374.0,27.5939,27.6248,27.5939,27.6016,117374.0
2019-10-04 14:40:00,35.81,35.82,35.79,35.79,102888.0,27.6016,27.6093,27.5862,27.5862,102888.0
2019-10-04 14:45:00,35.79,35.83,35.78,35.81,150763.0,27.5862,27.6171,27.5785,27.6016,150763.0
2019-10-04 14:50:00,35.82,35.82,35.8,35.8,122028.0,27.6093,27.6093,27.5939,27.5939,122028.0
2019-10-04 14:55:00,35.8,35.81,35.8,35.8,64580.0,27.5939,27.6016,27.5939,27.5939,64580.0
2019-10-04 15:00:00,35.8,35.85,35.8,35.84,192980.0,27.5939,27.6325,27.5939,27.6248,192980.0
2019-10-04 15:05:00,35.84,35.85,35.84,35.85,76222.0,27.6248,27.6325,27.6248,27.6325,76222.0
2019-10-04 15:10:00,35.84,35.86,35.84,35.86,137509.0,27.6248,27.6402,27.6248,27.6402,137509.0
2019-10-04 15:15:00,35.86,35.87,35.84,35.86,107696.0,27.6402,27.6479,27.6248,27.6402,107696.0
2019-10-04 15:20:00,35.86,35.87,35.84,35.87,162543.0,27.6402,27.6479,27.6248,27.6479,162543.0
2019-10-04 15:25:00,35.86,35.89,35.85,35.88,206077.0,27.6402,27.6633,27.6325,27.6556,206077.0
2019-10-04 15:30:00,35.88,35.91,35.86,35.9,203424.0,27.6556,27.6787,27.6402,27.671,203424.0
2019-10-04 15:35:00,35.9,35.91,35.87,35.91,182495.0,27.671,27.6787,27.6479,27.6787,182495.0
2019-10-04 15:40:00,35.91,35.94,35.9,35.92,337459.0,27.6787,27.7018,27.671,27.6864,337459.0
2019-10-04 15:45:00,35.92,35.95,35.9,35.91,458955.0,27.6864,27.7095,27.671,27.6787,458955.0
2019-10-04 15:50:00,35.91,35.93,35.87,35.91,705742.0,27.6787,27.6941,27.6479,27.6787,705742.0
2019-10-04 15:55:00,35.91,35.98,35.9,35.94,1258413.0,27.6787,27.7327,27.671,27.7018,1258413.0
2019-10-07 09:30:00,35.84,35.89,35.8,35.86,242828.0,27.6248,27.6633,27.5939,27.6402,242828.0
2019-10-07 09:35:00,35.86,35.92,35.85,35.91,99428.0,27.6402,27.6864,27.6325,27.6787,99428.0
2019-10-07 09:40:00,35.91,35.95,35.85,35.94,97786.0,27.6787,27.7095,27.6325,27.7018,97786.0
2019-10-07 09:45:00,35.93,35.95,35.88,35.91,142692.0,27.6941,27.7095,27.6556,27.6787,142692.0
2019-10-07 09:50:00,35.91,35.92,35.85,35.89,87313.0,27.6787,27.6864,27.6325,27.6633,87313.0
2019-10-07 09:55:00,35.89,35.93,35.88,35.93,115392.0,27.6633,27.6941,27.6556,27.6941,115392.0
2019-10-07 10:00:00,35.93,35.94,35.83,35.85,108471.0,27.6941,27.7018,27.6171,27.6325,108471.0
2019-10-07 10:05:00,35.86,35.92,35.85,35.9,83445.0,27.6402,27.6864,27.6325,27.671,83445.0
2019-10-07 10:10:00,35.91,35.92,35.87,35.87,72526.0,27.6787,27.6864,27.6479,27.6479,72526.0
2019-10-07 10:15:00,35.87,35.89,35.85,35.86,85968.0,27.6479,27.6633,27.6325,27.6402,85968.0
2019-10-07 10:20:00,35.86,35.88,35.85,35.87,65107.0,27.6402,27.6556,27.6325,27.6479,65107.0
2019-10-07 10:25:00,35.87,35.91,35.86,35.91,69481.0,27.6479,27.6787,27.6402,27.6787,69481.0
2019-10-07 10:30:00,35.9,35.92,35.89,35.91,71210.0,27.671,27.6864,27.6633,27.6787,71210.0
2019-10-07 10:35:00,35.92,35.96,35.9,35.91,91474.0,27.6864,27.7173,27.671,27.6787,91474.0
2019-10-07 10:40:00,35.91,35.96,35.9,35.94,66857.0,27.6787,27.7173,27.671,27.7018,66857.0
2019-10-07 10:45:00,35.95,35.96,35.92,35.96,98912.0,27.7095,27.7173,27.6864,27.7173,98912.0
2019-10-07 10:50:00,35.96,36.0,35.95,35.98,188336.0,27.7173,27.7481,27.7095,27.7327,188336.0
2019-10-07 10:55:00,35.98,36.02,35.94,35.97,154324.0,27.7327,27.7635,27.7018,27.725,154324.0
2019-10-07 11:00:00,35.96,36.0,35.93,36.0,70937.0,27.7173,27.7481,27.6941,27.7481,70937.0
2019-10-07 11:05:00,36.0,36.05,35.99,36.05,113327.0,27.7481,27.7866,27.7404,27.7866,113327.0
2019-10-07 11:10:00,36.04,36.07,36.03,36.06,87392.0,27.7789,27.802,27.7712,27.7943,87392.0
2019-10-07 11:15:00,36.06,36.1,36.05,36.08,84356.0,27.7943,27.8252,27.7866,27.8098,84356.0
2019-10-07 11:20:00,36.08,36.1,36.07,36.1,92573.0,27.8098,27.8252,27.802,27.8252,92573.0
2019-10-07 11:25:00,36.09,36.19,36.09,36.18,238069.0,27.8175,27.8945,27.8175,27.8868,238069.0
2019-10-07 11:30:00,36.18,36.2,36.15,36.17,200438.0,27.8868,27.9022,27.8637,27.8791,200438.0
2019-10-07 11:35:00,36.18,36.19,36.14,36.17,110101.0,27.8868,27.8945,27.856,27.8791,110101.0
2019-10-07 11:40:00,36.16,36.26,36.15,36.23,275616.0,27.8714,27.9485,27.8637,27.9254,275616.0
2019-10-07 11:45:00,36.24,36.25,36.17,36.18,123842.0,27.9331,27.9408,27.8791,27.8868,123842.0
2019-10-07 11:50:00,36.18,36.21,36.17,36.21,57428.0,27.8868,27.91,27.8791,27.91,57428.0
2019-10-07 11:55:00,36.2,36.21,36.18,36.2,106333.0,27.9022,27.91,27.8868,27.9022,106333.0
2019-10-07 12:00:00,36.2,36.21,36.14,36.15,89196.0,27.9022,27.91,27.856,27.8637,89196.0
2019-10-07 12:05:00,36.15,36.16,36.14,36.16,106138.0,27.8637,27.8714,27.856,27.8714,106138.0
2019-10-07 12:10:00,36.16,36.19,36.14,36.19,84534.0,27.8714,27.8945,27.856,27.8945,84534.0
2019-10-07 12:15:00,36.19,36.19,36.16,36.18,68314.0,27.8945,27.8945,27.8714,27.8868,68314.0
2019-10-07 12:20:00,36.18,36.2,36.16,36.17,63123.0,27.8868,27.9022,27.8714,27.8791,63123.0
2019-10-07 12:25:00,36.18,36.18,36.15,36.17,98379.0,27.8868,27.8868,27.8637,27.8791,98379.0
2019-10-07 12:30:00,36.16,36.18,36.15,36.15,109893.0,27.8714,27.8868,27.8637,27.8637,109893.0
2019-10-07 12:35:00,36.15,36.16,36.13,36.16,82150.0,27.8637,27.8714,27.8483,27.8714,82150.0
2019-10-07 12:40:00,36.15,36.18,36.15,36.17,38085.0,27.8637,27.8868,27.8637,27.8791,38085.0
2019-10-07 12:45:00,36.18,36.19,36.16,36.16,98268.0,27.8868,27.8945,27.8714,27.8714,98268.0
2019-10-07 12:50:00,36.16,36.17,36.13,36.14,65755.0,27.8714,27.8791,27.8483,27.856,65755.0
2019-10-07 12:55:00,36.13,36.15,36.13,36.13,46989.0,27.8483,27.8637,27.8483,27.8483,46989.0
2019-10-07 13:00:00,36.14,36.16,36.13,36.15,60036.0,27.856,27.8714,27.8483,27.8637,60036.0
2019-10-07 13:05:00,36.15,36.16,36.04,36.06,107070.0,27.8637,27.8714,27.7789,27.7943,107070.0
2019-10-07 13:10:00,36.06,36.08,36.05,36.08,174665.0,27.7943,27.8098,27.7866,27.8098,174665.0
2019-10-07 13:15:00,36.08,36.1,36.05,36.09,80469.0,27.8098,27.8252,27.7866,27.8175,80469.0
2019-10-07 13:20:00,36.09,36.09,36.08,36.08,68928.0,27.8175,27.8175,27.8098,27.8098,68928.0
2019-10-07 13:25:00,36.08,36.1,36.08,36.09,73426.0,27.8098,27.8252,27.8098,27.8175,73426.0
2019-10-07 13:30:00,36.1,36.22,36.09,36.18,196931.0,27.8252,27.9177,27.8175,27.8868,196931.0
2019-10-07 13:35:00,36.18,36.22,36.16,36.21,145835.0,27.8868,27.9177,27.8714,27.91,145835.0
2019-10-07 13:40:00,36.2,36.21,36.17,36.18,79684.0,27.9022,27.91,27.8791,27.8868,79684.0
2019-10-07 13:45:00,36.18,36.19,36.17,36.18,71288.0,27.8868,27.8945,27.8791,27.8868,71288.0
2019-10-07 13:50:00,36.18,36.19,36.13,36.16,112329.0,27.8868,27.8945,27.8483,27.8714,112329.0
2019-10-07 13:55:00,36.16,36.17,36.14,36.16,65292.0,27.8714,27.8791,27.856,27.8714,65292.0
2019-10-07 14:00:00,36.17,36.18,36.13,36.14,101989.0,27.8791,27.8868,27.8483,27.856,101989.0
2019-10-07 14:05:00,36.14,36.15,36.09,36.12,123152.0,27.856,27.8637,27.8175,27.8406,123152.0
2019-10-07 14:10:00,36.11,36.12,36.1,36.11,102312.0,27.8329,27.8406,27.8252,27.8329,102312.0
2019-10-07 14:15:00,36.12,36.14,36.11,36.12,108431.0,27.8406,27.856,27.8329,27.8406,108431.0
2019-10-07 14:20:00,36.12,36.12,36.06,36.09,102457.0,27.8406,27.8406,27.7943,27.8175,102457.0
2019-10-07 14:25:00,36.09,36.11,36.07,36.09,62625.0,27.8175,27.8329,27.802,27.8175,62625.0
2019-10-07 14:30:00,36.09,36.1,36.01,36.03,86429.0,27.8175,27.8252,27.7558,27.7712,86429.0
2019-10-07 14:35:00,36.03,36.04,35.99,36.01,69100.0,27.7712,27.7789,27.7404,27.7558,69100.0
2019-10-07 14:40:00,36.01,36.03,35.99,36.01,65415.0,27.7558,27.7712,27.7404,27.7558,65415.0
2019-10-07 14:45:00,36.02,36.02,35.98,36.0,61655.0,27.7635,27.7635,27.7327,27.7481,61655.0
2019-10-07 14:50:00,36.0,36.0,35.94,35.96,147399.0,27.7481,27.7481,27.7018,27.7173,147399.0
2019-10-07 14:55:00,35.96,35.99,35.95,35.97,64305.0,27.7173,27.7404,27.7095,27.725,64305.0
2019-10-07 15:00:00,35.98,35.98,35.95,35.96,66316.0,27.7327,27.7327,27.7095,27.7173,66316.0
2019-10-07 15:05:00,35.97,35.99,35.95,35.98,59015.0,27.725,27.7404,27.7095,27.7327,59015.0
2019-10-07 15:10:00,35.98,36.0,35.94,35.99,81126.0,27.7327,27.7481,27.7018,27.7404,81126.0
2019-10-07 15:15:00,36.0,36.01,35.96,35.97,106071.0,27.7481,27.7558,27.7173,27.725,106071.0
2019-10-07 15:20:00,35.97,35.98,35.92,35.97,152909.0,27.725,27.7327,27.6864,27.725,152909.0
2019-10-07 15:25:00,35.97,35.99,35.95,35.95,102181.0,27.725,27.7404,27.7095,27.7095,102181.0
2019-10-07 15:30:00,35.95,35.97,35.88,35.88,155011.0,27.7095,27.725,27.6556,27.6556,155011.0
2019-10-07 15:35:00,35.88,35.91,35.87,35.91,118130.0,27.6556,27.6787,27.6479,27.6787,118130.0
2019-10-07 15:40:00,35.91,35.92,35.86,35.88,155621.0,27.6787,27.6864,27.6402,27.6556,155621.0
2019-10-07 15:45:00,35.88,35.9,35.86,35.88,137518.0,27.6556,27.671,27.6402,27.6556,137518.0
2019-10-07 15:50:00,35.88,35.89,35.84,35.86,313682.0,27.6556,27.6633,27.6248,27.6402,313682.0
2019-10-07 15:55:00,35.86,35.92,35.83,35.83,572155.0,27.6402,27.6864,27.6171,27.6171,572155.0
2019-10-08 09:30:00,35.65,35.65,35.53,35.57,398676.0,27.4783,27.4783,27.3858,27.4167,398676.0
2019-10-08 09:35:00,35.56,35.57,35.47,35.53,180376.0,27.4089,27.4167,27.3396,27.3858,180376.0
2019-10-08 09:40:00,35.54,35.56,35.45,35.52,185541.0,27.3935,27.4089,27.3242,27.3781,185541.0
2019-10-08 09:45:00,35.51,35.52,35.47,35.49,127214.0,27.3704,27.3781,27.3396,27.355,127214.0
2019-10-08 09:50:00,35.5,35.5,35.44,35.46,175200.0,27.3627,27.3627,27.3165,27.3319,175200.0
2019-10-08 09:55:00,35.46,35.48,35.42,35.48,108903.0,27.3319,27.3473,27.301,27.3473,108903.0
2019-10-08 10:00:00,35.48,35.52,35.43,35.52,182207.0,27.3473,27.3781,27.3087,27.3781,182207.0
2019-10-08 10:05:00,35.52,35.61,35.46,35.61,277949.0,27.3781,27.4475,27.3319,27.4475,277949.0
2019-10-08 10:10:00,35.61,35.64,35.54,35.62,139502.0,27.4475,27.4706,27.3935,27.4552,139502.0
2019-10-08 10:15:00,35.62,35.62,35.54,35.61,114591.0,27.4552,27.4552,27.3935,27.4475,114591.0
2019-10-08 10:20:00,35.62,35.62,35.52,35.52,111981.0,27.4552,27.4552,27.3781,27.3781,111981.0
2019-10-08 10:25:00,35.52,35.55,35.45,35.48,135433.0,27.3781,27.4012,27.3242,27.3473,135433.0
2019-10-08 10:30:00,35.48,35.59,35.46,35.56,191192.0,27.3473,27.4321,27.3319,27.4089,191192.0
2019-10-08 10:35:00,35.56,35.58,35.53,35.57,113237.0,27.4089,27.4244,27.3858,27.4167,113237.0
2019-10-08 10:40:00,35.57,35.6,35.52,35.54,112038.0,27.4167,27.4398,27.3781,27.3935,112038.0
2019-10-08 10:45:00,35.54,35.62,35.51,35.59,190264.0,27.3935,27.4552,27.3704,27.4321,190264.0
2019-10-08 10:50:00,35.59,35.64,35.57,35.64,141673.0,27.4321,27.4706,27.4167,27.4706,141673.0
2019-10-08 10:55:00,35.64,35.73,35.63,35.65,242009.0,27.4706,27.54,27.4629,27.4783,242009.0
2019-10-08 11:00:00,35.65,35.66,35.55,35.58,275048.0,27.4783,27.486,27.4012,27.4244,275048.0
2019-10-08 11:05:00,35.58,35.58,35.51,35.51,278577.0,27.4244,27.4244,27.3704,27.3704,278577.0
2019-10-08 11:10:00,35.5,35.53,35.49,35.51,160208.0,27.3627,27.3858,27.355,27.3704,160208.0
2019-10-08 11:15:00,35.51,35.57,35.5,35.53,128889.0,27.3704,27.4167,27.3627,27.3858,128889.0
2019-10-08 11:20:00,35.53,35.55,35.5,35.55,136282.0,27.3858,27.4012,27.3627,27.4012,136282.0
2019-10-08 11:25:00,35.55,35.55,35.48,35.51,132229.0,27.4012,27.4012,27.3473,27.3704,132229.0
2019-10-08 11:30:00,35.51,35.51,35.44,35.45,123084.0,27.3704,27.3704,27.3165,27.3242,123084.0
2019-10-08 11:35:00,35.45,35.52,35.45,35.49,100535.0,27.3242,27.3781,27.3242,27.355,100535.0
2019-10-08 11:40:00,35.49,35.58,35.48,35.57,140412.0,27.355,27.4244,27.3473,27.4167,140412.0
2019-10-08 11:45:00,35.56,35.6,35.49,35.51,135630.0,27.4089,27.4398,27.355,27.3704,135630.0
2019-10-08 11:50:00,35.51,35.55,35.48,35.54,89761.0,27.3704,27.4012,27.3473,27.3935,89761.0
2019-10-08 11:55:00,35.53,35.59,35.52,35.58,87022.0,27.3858,27.4321,27.3781,27.4244,87022.0
2019-10-08 12:00:00,35.57,35.59,35.51,35.52,35849.0,27.4167,27.4321,27.3704,27.3781,35849.0
2019-10-08 12:05:00,35.52,35.54,35.49,35.49,72043.0,27.3781,27.3935,27.355,27.355,72043.0
2019-10-08 12:10:00,35.49,35.53,35.49,35.52,51103.0,27.355,27.3858,27.355,27.3781,51103.0
2019-10-08 12:15:00,35.52,35.52,35.48,35.49,55184.0,27.3781,27.3781,27.3473,27.355,55184.0
2019-10-08 12:20:00,35.49,35.54,35.49,35.52,53141.0,27.355,27.3935,27.355,27.3781,53141.0
2019-10-08 12:25:00,35.53,35.59,35.52,35.57,55612.0,27.3858,27.4321,27.3781,27.4167,55612.0
2019-10-08 12:30:00,35.58,35.58,35.56,35.57,25812.0,27.4244,27.4244,27.4089,27.4167,25812.0
2019-10-08 12:35:00,35.57,35.6,35.56,35.6,54069.0,27.4167,27.4398,27.4089,27.4398,54069.0
2019-10-08 12:40:00,35.6,35.64,35.59,35.62,72765.0,27.4398,27.4706,27.4321,27.4552,72765.0
2019-10-08 12:45:00,35.63,35.73,35.62,35.69,128650.0,27.4629,27.54,27.4552,27.5091,128650.0
2019-10-08 12:50:00,35.69,35.7,35.67,35.7,56125.0,27.5091,27.5169,27.4937,27.5169,56125.0
2019-10-08 12:55:00,35.7,35.7,35.6,35.63,122039.0,27.5169,27.5169,27.4398,27.4629,122039.0
2019-10-08 13:00:00,35.63,35.66,35.6,35.63,150377.0,27.4629,27.486,27.4398,27.4629,150377.0
2019-10-08 13:05:00,35.64,35.67,35.63,35.66,83015.0,27.4706,27.4937,27.4629,27.486,83015.0
2019-10-08 13:10:00,35.66,35.69,35.62,35.62,77379.0,27.486,27.5091,27.4552,27.4552,77379.0
2019-10-08 13:15:00,35.62,35.66,35.62,35.66,57812.0,27.4552,27.486,27.4552,27.486,57812.0
2019-10-08 13:20:00,35.67,35.7,35.67,35.69,67704.0,27.4937,27.5169,27.4937,27.5091,67704.0
2019-10-08 13:25:00,35.69,35.75,35.68,35.72,82306.0,27.5091,27.5554,27.5014,27.5323,82306.0
2019-10-08 13:30:00,35.72,35.74,35.69,35.7,55785.0,27.5323,27.5477,27.5091,27.5169,55785.0
2019-10-08 13:35:00,35.7,35.71,35.67,35.7,77539.0,27.5169,27.5246,27.4937,27.5169,77539.0
2019-10-08 13:40:00,35.69,35.74,35.68,35.72,71796.0,27.5091,27.5477,27.5014,27.5323,71796.0
2019-10-08 13:45:00,35.73,35.77,35.72,35.77,62102.0,27.54,27.5708,27.5323,27.5708,62102.0
2019-10-08 13:50:00,35.77,35.79,35.73,35.73,87394.0,27.5708,27.5862,27.54,27.54,87394.0
2019-10-08 13:55:00,35.74,35.75,35.71,35.73,38096.0,27.5477,27.5554,27.5246,27.54,38096.0
2019-10-08 14:00:00,35.73,35.74,35.68,35.69,84290.0,27.54,27.5477,27.5014,27.5091,84290.0
2019-10-08 14:05:00,35.69,35.76,35.69,35.75,63858.0,27.5091,27.5631,27.5091,27.5554,63858.0
2019-10-08 14:10:00,35.74,35.75,35.7,35.73,55096.0,27.5477,27.5554,27.5169,27.54,55096.0
2019-10-08 14:15:00,35.74,35.75,35.72,35.73,60739.0,27.5477,27.5554,27.5323,27.54,60739.0
2019-10-08 14:20:00,35.74,35.76,35.72,35.75,59525.0,27.5477,27.5631,27.5323,27.5554,59525.0
2019-10-08 14:25:00,35.75,35.75,35.71,35.74,44283.0,27.5554,27.5554,27.5246,27.5477,44283.0
2019-10-08 14:30:00,35.74,35.82,35.74,35.78,157675.0,27.5477,27.6093,27.5477,27.5785,157675.0
2019-10-08 14:35:00,35.78,35.84,35.77,35.79,146590.0,27.5785,27.6248,27.5708,27.5862,146590.0
2019-10-08 14:40:00,35.79,35.8,35.74,35.79,73633.0,27.5862,27.5939,27.5477,27.5862,73633.0
2019-10-08 14:45:00,35.79,35.87,35.78,35.87,99444.0,27.5862,27.6479,27.5785,27.6479,99444.0
2019-10-08 14:50:00,35.87,35.88,35.8,35.8,97031.0,27.6479,27.6556,27.5939,27.5939,97031.0
2019-10-08 14:55:00,35.8,35.82,35.61,35.76,430049.0,27.5939,27.6093,27.4475,27.5631,430049.0
2019-10-08 15:00:00,35.76,35.83,35.71,35.72,158062.0,27.5631,27.6171,27.5246,27.5323,158062.0
2019-10-08 15:05:00,35.73,35.78,35.71,35.74,106201.0,27.54,27.5785,27.5246,27.5477,106201.0
2019-10-08 15:10:00,35.73,35.74,35.67,35.7,109159.0,27.54,27.5477,27.4937,27.5169,109159.0
2019-10-08 15:15:00,35.7,35.75,35.68,35.75,146345.0,27.5169,27.5554,27.5014,27.5554,146345.0
2019-10-08 15:20:00,35.75,35.79,35.72,35.73,143386.0,27.5554,27.5862,27.5323,27.54,143386.0
2019-10-08 15:25:00,35.73,35.77,35.71,35.75,88982.0,27.54,27.5708,27.5246,27.5554,88982.0
2019-10-08 15:30:00,35.74,35.78,35.7,35.72,136810.0,27.5477,27.5785,27.5169,27.5323,136810.0
2019-10-08 15:35:00,35.72,35.72,35.59,35.61,193562.0,27.5323,27.5323,27.4321,27.4475,193562.0
2019-10-08 15:40:00,35.61,35.63,35.56,35.59,234078.0,27.4475,27.4629,27.4089,27.4321,234078.0
2019-10-08 15:45:00,35.59,35.62,35.55,35.57,226263.0,27.4321,27.4552,27.4012,27.4167,226263.0
2019-10-08 15:50:00,35.57,35.59,35.5,35.51,393571.0,27.4167,27.4321,27.3627,27.3704,393571.0
2019-10-08 15:55:00,35.5,35.52,35.42,35.44,816377.0,27.3627,27.3781,27.301,27.3165,816377.0
2019-10-09 09:30:00,35.65,35.85,35.57,35.76,536676.0,27.4783,27.6325,27.4167,27.5631,536676.0
2019-10-09 09:35:00,35.76,35.86,35.73,35.86,179922.0,27.5631,27.6402,27.54,27.6402,179922.0
2019-10-09 09:40:00,35.86,35.89,35.72,35.73,214577.0,27.6402,27.6633,27.5323,27.54,214577.0
2019-10-09 09:45:00,35.73,35.81,35.7,35.7,229362.0,27.54,27.6016,27.5169,27.5169,229362.0
2019-10-09 09:50:00,35.7,35.73,35.57,35.58,188426.0,27.5169,27.54,27.4167,27.4244,188426.0
2019-10-09 09:55:00,35.58,35.65,35.57,35.64,160302.0,27.4244,27.4783,27.4167,27.4706,160302.0
2019-10-09 10:00:00,35.63,35.66,35.59,35.65,97958.0,27.4629,27.486,27.4321,27.4783,97958.0
2019-10-09 10:05:00,35.65,35.67,35.6,35.63,140772.0,27.4783,27.4937,27.4398,27.4629,140772.0
2019-10-09 10:10:00,35.63,35.69,35.61,35.66,126015.0,27.4629,27.5091,27.4475,27.486,126015.0
2019-10-09 10:15:00,35.66,35.7,35.65,35.7,96986.0,27.486,27.5169,27.4783,27.5169,96986.0
2019-10-09 10:20:00,35.7,35.73,35.67,35.73,111549.0,27.5169,27.54,27.4937,27.54,111549.0
2019-10-09 10:25:00,35.73,35.78,35.72,35.75,102892.0,27.54,27.5785,27.5323,27.5554,102892.0
2019-10-09 10:30:00,35.74,35.76,35.69,35.7,151379.0,27.5477,27.5631,27.5091,27.5169,151379.0
2019-10-09 10:35:00,35.7,35.7,35.64,35.66,292164.0,27.5169,27.5169,27.4706,27.486,292164.0
2019-10-09 10:40:00,35.66,35.7,35.63,35.66,110001.0,27.486,27.5169,27.4629,27.486,110001.0
2019-10-09 10:45:00,35.65,35.68,35.64,35.67,124478.0,27.4783,27.5014,27.4706,27.4937,124478.0
2019-10-09 10:50:00,35.67,35.67,35.63,35.65,81676.0,27.4937,27.4937,27.4629,27.4783,81676.0
2019-10-09 10:55:00,35.65,35.67,35.62,35.64,100096.0,27.4783,27.4937,27.4552,27.4706,100096.0
2019-10-09 11:00:00,35.65,35.68,35.58,35.58,95477.0,27.4783,27.5014,27.4244,27.4244,95477.0
2019-10-09 11:05:00,35.58,35.6,35.53,35.56,100852.0,27.4244,27.4398,27.3858,27.4089,100852.0
2019-10-09 11:10:00,35.57,35.58,35.54,35.57,88110.0,27.4167,27.4244,27.3935,27.4167,88110.0
2019-10-09 11:15:00,35.57,35.65,35.56,35.64,70001.0,27.4167,27.4783,27.4089,27.4706,70001.0
2019-10-09 11:20:00,35.63,35.67,35.62,35.65,76855.0,27.4629,27.4937,27.4552,27.4783,76855.0
2019-10-09 11:25:00,35.65,35.67,35.62,35.63,82706.0,27.4783,27.4937,27.4552,27.4629,82706.0
2019-10-09 11:30:00,35.64,35.67,35.63,35.67,89354.0,27.4706,27.4937,27.4629,27.4937,89354.0
2019-10-09 11:35:00,35.67,35.69,35.66,35.68,65039.0,27.4937,27.5091,27.486,27.5014,65039.0
2019-10-09 11:40:00,35.68,35.7,35.67,35.68,61280.0,27.5014,27.5169,27.4937,27.5014,61280.0
2019-10-09 11:45:00,35.68,35.73,35.68,35.69,101483.0,27.5014,27.54,27.5014,27.5091,101483.0
2019-10-09 11:50:00,35.69,35.7,35.65,35.65,43131.0,27.5091,27.5169,27.4783,27.4783,43131.0
2019-10-09 11:55:00,35.66,35.67,35.61,35.65,92559.0,27.486,27.4937,27.4475,27.4783,92559.0
2019-10-09 12:00:00,35.64,35.69,35.64,35.67,62062.0,27.4706,27.5091,27.4706,27.4937,62062.0
2019-10-09 12:05:00,35.67,35.72,35.66,35.69,70179.0,27.4937,27.5323,27.486,27.5091,70179.0
2019-10-09 12:10:00,35.7,35.71,35.67,35.71,74922.0,27.5169,27.5246,27.4937,27.5246,74922.0
2019-10-09 12:15:00,35.71,35.72,35.68,35.68,68792.0,27.5246,27.5323,27.5014,27.5014,68792.0
2019-10-09 12:20:00,35.69,35.71,35.66,35.7,97367.0,27.5091,27.5246,27.486,27.5169,97367.0
2019-10-09 12:25:00,35.69,35.7,35.65,35.65,119400.0,27.5091,27.5169,27.4783,27.4783,119400.0
2019-10-09 12:30:00,35.65,35.7,35.65,35.69,68362.0,27.4783,27.5169,27.4783,27.5091,68362.0
2019-10-09 12:35:00,35.68,35.69,35.66,35.67,62016.0,27.5014,27.5091,27.486,27.4937,62016.0
2019-10-09 12:40:00,35.67,35.68,35.65,35.66,103907.0,27.4937,27.5014,27.4783,27.486,103907.0
2019-10-09 12:45:00,35.67,35.67,35.64,35.67,36090.0,27.4937,27.4937,27.4706,27.4937,36090.0
2019-10-09 12:50:00,35.66,35.68,35.63,35.65,113252.0,27.486,27.5014,27.4629,27.4783,113252.0
2019-10-09 12:55:00,35.65,35.73,35.64,35.72,39944.0,27.4783,27.54,27.4706,27.5323,39944.0
2019-10-09 13:00:00,35.72,35.78,35.69,35.7,181448.0,27.5323,27.5785,27.5091,27.5169,181448.0
2019-10-09 13:05:00,35.69,35.69,35.65,35.66,146969.0,27.5091,27.5091,27.4783,27.486,146969.0
2019-10-09 13:10:00,35.67,35.71,35.64,35.7,118106.0,27.4937,27.5246,27.4706,27.5169,118106.0
2019-10-09 13:15:00,35.7,35.7,35.66,35.67,65480.0,27.5169,27.5169,27.486,27.4937,65480.0
2019-10-09 13:20:00,35.68,35.73,35.67,35.73,101545.0,27.5014,27.54,27.4937,27.54,101545.0
2019-10-09 13:25:00,35.73,35.76,35.71,35.72,165311.0,27.54,27.5631,27.5246,27.5323,165311.0
2019-10-09 13:30:00,35.72,35.73,35.69,35.71,150911.0,27.5323,27.54,27.5091,27.5246,150911.0
2019-10-09 13:35:00,35.7,35.71,35.64,35.65,226975.0,27.5169,27.5246,27.4706,27.4783,226975.0
2019-10-09 13:40:00,35.65,35.69,35.65,35.68,54562.0,27.4783,27.5091,27.4783,27.5014,54562.0
2019-10-09 13:45:00,35.68,35.76,35.67,35.74,93685.0,27.5014,27.5631,27.4937,27.5477,93685.0
2019-10-09 13:50:00,35.75,35.77,35.71,35.72,64154.0,27.5554,27.5708,27.5246,27.5323,64154.0
2019-10-09 13:55:00,35.71,35.74,35.7,35.73,46492.0,27.5246,27.5477,27.5169,27.54,46492.0
2019-10-09 14:00:00,35.72,35.73,35.68,35.69,73111.0,27.5323,27.54,27.5014,27.5091,73111.0
2019-10-09 14:05:00,35.68,35.72,35.68,35.7,58944.0,27.5014,27.5323,27.5014,27.5169,58944.0
2019-10-09 14:10:00,35.7,35.71,35.68,35.7,99539.0,27.5169,27.5246,27.5014,27.5169,99539.0
2019-10-09 14:15:00,35.7,35.73,35.68,35.69,91512.0,27.5169,27.54,27.5014,27.5091,91512.0
2019-10-09 14:20:00,35.7,35.71,35.67,35.7,187929.0,27.5169,27.5246,27.4937,27.5169,187929.0
2019-10-09 14:25:00,35.7,35.71,35.66,35.66,105270.0,27.5169,27.5246,27.486,27.486,105270.0
2019-10-09 14:30:00,35.67,35.68,35.63,35.66,151401.0,27.4937,27.5014,27.4629,27.486,151401.0
2019-10-09 14:35:00,35.66,35.68,35.64,35.68,92470.0,27.486,27.5014,27.4706,27.5014,92470.0
2019-10-09 14:40:00,35.68,35.7,35.65,35.68,91688.0,27.5014,27.5169,27.4783,27.5014,91688.0
2019-10-09 14:45:00,35.68,35.7,35.67,35.69,53720.0,27.5014,27.5169,27.4937,27.5091,53720.0
2019-10-09 14:50:00,35.69,35.71,35.66,35.7,80631.0,27.5091,27.5246,27.486,27.5169,80631.0
2019-10-09 14:55:00,35.69,35.71,35.66,35.71,77051.0,27.5091,27.5246,27.486,27.5246,77051.0
2019-10-09 15:00:00,35.7,35.73,35.69,35.73,196293.0,27.5169,27.54,27.5091,27.54,196293.0
2019-10-09 15:05:00,35.72,35.73,35.68,35.69,99139.0,27.5323,27.54,27.5014,27.5091,99139.0
2019-10-09 15:10:00,35.7,35.72,35.69,35.7,117006.0,27.5169,27.5323,27.5091,27.5169,117006.0
2019-10-09 15:15:00,35.7,35.71,35.69,35.71,129092.0,27.5169,27.5246,27.5091,27.5246,129092.0
2019-10-09 15:20:00,35.71,35.75,35.7,35.75,89067.0,27.5246,27.5554,27.5169,27.5554,89067.0
2019-10-09 15:25:00,35.75,35.78,35.73,35.74,126226.0,27.5554,27.5785,27.54,27.5477,126226.0
2019-10-09 15:30:00,35.74,35.82,35.74,35.82,132322.0,27.5477,27.6093,27.5477,27.6093,132322.0
2019-10-09 15:35:00,35.82,35.84,35.8,35.83,195326.0,27.6093,27.6248,27.5939,27.6171,195326.0
2019-10-09 15:40:00,35.82,35.83,35.71,35.71,418480.0,27.6093,27.6171,27.5246,27.5246,418480.0
2019-10-09 15:45:00,35.71,35.75,35.66,35.7,202680.0,27.5246,27.5554,27.486,27.5169,202680.0
2019-10-09 15:50:00,35.7,35.76,35.7,35.76,275731.0,27.5169,27.5631,27.5169,27.5631,275731.0
2019-10-09 15:55:00,35.76,35.77,35.66,35.7,585289.0,27.5631,27.5708,27.486,27.5169,585289.0
2019-10-10 09:30:00,35.67,35.75,35.6,35.69,473958.0,27.4937,27.5554,27.4398,27.5091,473958.0
2019-10-10 09:35:00,35.7,35.76,35.69,35.7,113038.0,27.5169,27.5631,27.5091,27.5169,113038.0
2019-10-10 09:40:00,35.7,35.8,35.69,35.78,136940.0,27.5169,27.5939,27.5091,27.5785,136940.0
2019-10-10 09:45:00,35.78,35.86,35.76,35.84,138338.0,27.5785,27.6402,27.5631,27.6248,138338.0
2019-10-10 09:50:00,35.85,35.94,35.83,35.91,186220.0,27.6325,27.7018,27.6171,27.6787,186220.0
2019-10-10 09:55:00,35.9,35.98,35.88,35.95,127152.0,27.671,27.7327,27.6556,27.7095,127152.0
2019-10-10 10:00:00,35.95,35.95,35.88,35.94,74804.0,27.7095,27.7095,27.6556,27.7018,74804.0
2019-10-10 10:05:00,35.93,35.94,35.87,35.89,91680.0,27.6941,27.7018,27.6479,27.6633,91680.0
2019-10-10 10:10:00,35.88,35.9,35.81,35.85,99216.0,27.6556,27.671,27.6016,27.6325,99216.0
2019-10-10 10:15:00,35.84,35.94,35.84,35.93,85794.0,27.6248,27.7018,27.6248,27.6941,85794.0
2019-10-10 10:20:00,35.94,35.94,35.87,35.89,109265.0,27.7018,27.7018,27.6479,27.6633,109265.0
2019-10-10 10:25:00,35.9,35.93,35.88,35.91,196531.0,27.671,27.6941,27.6556,27.6787,196531.0
2019-10-10 10:30:00,35.91,35.94,35.84,35.89,149364.0,27.6787,27.7018,27.6248,27.6633,149364.0
2019-10-10 10:35:00,35.89,35.92,35.84,35.9,79610.0,27.6633,27.6864,27.6248,27.671,79610.0
2019-10-10 10:40:00,35.89,35.91,35.86,35.89,54361.0,27.6633,27.6787,27.6402,27.6633,54361.0
2019-10-10 10:45:00,35.89,35.9,35.84,35.86,63850.0,27.6633,27.671,27.6248,27.6402,63850.0
2019-10-10 10:50:00,35.86,35.9,35.85,35.9,110256.0,27.6402,27.671,27.6325,27.671,110256.0
2019-10-10 10:55:00,35.9,35.96,35.89,35.95,111072.0,27.671,27.7173,27.6633,27.7095,111072.0
2019-10-10 11:00:00,35.95,35.98,35.93,35.97,112122.0,27.7095,27.7327,27.6941,27.725,112122.0
2019-10-10 11:05:00,35.98,36.01,35.97,36.0,136131.0,27.7327,27.7558,27.725,27.7481,136131.0
2019-10-10 11:10:00,36.0,36.02,35.98,35.98,81882.0,27.7481,27.7635,27.7327,27.7327,81882.0
2019-10-10 11:15:00,35.98,36.0,35.95,35.96,79479.0,27.7327,27.7481,27.7095,27.7173,79479.0
2019-10-10 11:20:00,35.97,35.97,35.94,35.95,78234.0,27.725,27.725,27.7018,27.7095,78234.0
2019-10-10 11:25:00,35.94,35.95,35.91,35.93,61363.0,27.7018,27.7095,27.6787,27.6941,61363.0
2019-10-10 11:30:00,35.93,35.95,35.9,35.94,91374.0,27.6941,27.7095,27.671,27.7018,91374.0
2019-10-10 11:35:00,35.93,35.93,35.9,35.9,119264.0,27.6941,27.6941,27.671,27.671,119264.0
2019-10-10 11:40:00,35.91,35.91,35.88,35.9,62112.0,27.6787,27.6787,27.6556,27.671,62112.0
2019-10-10 11:45:00,35.9,35.94,35.89,35.93,122590.0,27.671,27.7018,27.6633,27.6941,122590.0
2019-10-10 11:50:00,35.93,35.95,35.92,35.93,68013.0,27.6941,27.7095,27.6864,27.6941,68013.0
2019-10-10 11:55:00,35.93,35.96,35.92,35.95,50357.0,27.6941,27.7173,27.6864,27.7095,50357.0
2019-10-10 12:00:00,35.95,35.96,35.92,35.95,146695.0,27.7095,27.7173,27.6864,27.7095,146695.0
2019-10-10 12:05:00,35.95,35.96,35.92,35.93,97102.0,27.7095,27.7173,27.6864,27.6941,97102.0
2019-10-10 12:10:00,35.94,35.96,35.92,35.94,115531.0,27.7018,27.7173,27.6864,27.7018,115531.0
2019-10-10 12:15:00,35.94,35.95,35.91,35.91,93315.0,27.7018,27.7095,27.6787,27.6787,93315.0
2019-10-10 12:20:00,35.91,35.91,35.87,35.9,80209.0,27.6787,27.6787,27.6479,27.671,80209.0
2019-10-10 12:25:00,35.89,35.9,35.88,35.89,45083.0,27.6633,27.671,27.6556,27.6633,45083.0
2019-10-10 12:30:00,35.89,35.91,35.83,35.84,113313.0,27.6633,27.6787,27.6171,27.6248,113313.0
2019-10-10 12:35:00,35.83,35.87,35.83,35.83,97345.0,27.6171,27.6479,27.6171,27.6171,97345.0
2019-10-10 12:40:00,35.84,35.84,35.79,35.8,94593.0,27.6248,27.6248,27.5862,27.5939,94593.0
2019-10-10 12:45:00,35.8,35.8,35.76,35.77,67780.0,27.5939,27.5939,27.5631,27.5708,67780.0
2019-10-10 12:50:00,35.76,35.76,35.74,35.76,63947.0,27.5631,27.5631,27.5477,27.5631,63947.0
2019-10-10 12:55:00,35.76,35.81,35.75,35.8,51457.0,27.5631,27.6016,27.5554,27.5939,51457.0
2019-10-10 13:00:00,35.8,35.83,35.8,35.82,57426.0,27.5939,27.6171,27.5939,27.6093,57426.0
2019-10-10 13:05:00,35.81,35.83,35.79,35.82,85431.0,27.6016,27.6171,27.5862,27.6093,85431.0
2019-10-10 13:10:00,35.82,35.82,35.77,35.77,56770.0,27.6093,27.6093,27.5708,27.5708,56770.0
2019-10-10 13:15:00,35.77,35.8,35.76,35.8,60110.0,27.5708,27.5939,27.5631,27.5939,60110.0
2019-10-10 13:20:00,35.8,35.84,35.79,35.8,129659.0,27.5939,27.6248,27.5862,27.5939,129659.0
2019-10-10 13:25:00,35.81,35.81,35.78,35.79,46283.0,27.6016,27.6016,27.5785,27.5862,46283.0
2019-10-10 13:30:00,35.78,35.8,35.76,35.79,55652.0,27.5785,27.5939,27.5631,27.5862,55652.0
2019-10-10 13:35:00,35.8,35.83,35.79,35.83,39172.0,27.5939,27.6171,27.5862,27.6171,39172.0
2019-10-10 13:40:00,35.83,35.86,35.81,35.81,96880.0,27.6171,27.6402,27.6016,27.6016,96880.0
2019-10-10 13:45:00,35.82,35.87,35.8,35.87,39748.0,27.6093,27.6479,27.5939,27.6479,39748.0
2019-10-10 13:50:00,35.87,35.9,35.86,35.88,87724.0,27.6479,27.671,27.6402,27.6556,87724.0
2019-10-10 13:55:00,35.87,35.91,35.86,35.87,105851.0,27.6479,27.6787,27.6402,27.6479,105851.0
2019-10-10 14:00:00,35.87,35.88,35.86,35.87,76259.0,27.6479,27.6556,27.6402,27.6479,76259.0
2019-10-10 14:05:00,35.86,35.87,35.73,35.77,213261.0,27.6402,27.6479,27.54,27.5708,213261.0
2019-10-10 14:10:00,35.77,35.82,35.75,35.81,123826.0,27.5708,27.6093,27.5554,27.6016,123826.0
2019-10-10 14:15:00,35.81,35.82,35.79,35.8,82905.0,27.6016,27.6093,27.5862,27.5939,82905.0
2019-10-10 14:20:00,35.8,35.82,35.76,35.77,115363.0,27.5939,27.6093,27.5631,27.5708,115363.0
2019-10-10 14:25:00,35.77,35.79,35.73,35.77,85248.0,27.5708,27.5862,27.54,27.5708,85248.0
2019-10-10 14:30:00,35.77,35.8,35.76,35.79,53291.0,27.5708,27.5939,27.5631,27.5862,53291.0
2019-10-10 14:35:00,35.79,35.8,35.76,35.78,67942.0,27.5862,27.5939,27.5631,27.5785,67942.0
2019-10-10 14:40:00,35.77,35.77,35.72,35.73,91715.0,27.5708,27.5708,27.5323,27.54,91715.0
2019-10-10 14:45:00,35.73,35.79,35.71,35.79,119217.0,27.54,27.5862,27.5246,27.5862,119217.0
2019-10-10 14:50:00,35.79,35.8,35.74,35.76,81873.0,27.5862,27.5939,27.5477,27.5631,81873.0
2019-10-10 14:55:00,35.75,35.79,35.75,35.77,73084.0,27.5554,27.5862,27.5554,27.5708,73084.0
2019-10-10 15:00:00,35.77,35.8,35.76,35.77,108307.0,27.5708,27.5939,27.5631,27.5708,108307.0
2019-10-10 15:05:00,35.77,35.78,35.74,35.75,114688.0,27.5708,27.5785,27.5477,27.5554,114688.0
2019-10-10 15:10:00,35.75,35.77,35.73,35.77,92517.0,27.5554,27.5708,27.54,27.5708,92517.0
2019-10-10 15:15:00,35.77,35.79,35.75,35.77,114324.0,27.5708,27.5862,27.5554,27.5708,114324.0
2019-10-10 15:20:00,35.77,35.8,35.75,35.78,107202.0,27.5708,27.5939,27.5554,27.5785,107202.0
2019-10-10 15:25:00,35.77,35.81,35.77,35.81,113097.0,27.5708,27.6016,27.5708,27.6016,113097.0
2019-10-10 15:30:00,35.81,35.81,35.77,35.78,136643.0,27.6016,27.6016,27.5708,27.5785,136643.0
2019-10-10 15:35:00,35.78,35.79,35.74,35.79,218030.0,27.5785,27.5862,27.5477,27.5862,218030.0
2019-10-10 15:40:00,35.79,35.8,35.76,35.77,86563.0,27.5862,27.5939,27.5631,27.5708,86563.0
2019-10-10 15:45:00,35.77,35.8,35.75,35.78,187495.0,27.5708,27.5939,27.5554,27.5785,187495.0
2019-10-10 15:50:00,35.79,35.82,35.76,35.8,273587.0,27.5862,27.6093,27.5631,27.5939,273587.0
2019-10-10 15:55:00,35.79,35.81,35.75,35.8,687952.0,27.5862,27.6016,27.5554,27.5939,687952.0
2019-10-11 09:30:00,36.14,36.25,36.11,36.22,557386.0,27.856,27.9408,27.8329,27.9177,557386.0
2019-10-11 09:35:00,36.22,36.26,36.18,36.24,228609.0,27.9177,27.9485,27.8868,27.9331,228609.0
2019-10-11 09:40:00,36.23,36.3,36.2,36.29,241169.0,27.9254,27.9793,27.9022,27.9716,241169.0
2019-10-11 09:45:00,36.29,36.43,36.27,36.36,471287.0,27.9716,28.0795,27.9562,28.0256,471287.0
2019-10-11 09:50:00,36.36,36.41,36.32,36.37,274398.0,28.0256,28.0641,27.9947,28.0333,274398.0
2019-10-11 09:55:00,36.36,36.43,36.32,36.41,217312.0,28.0256,28.0795,27.9947,28.0641,217312.0
2019-10-11 10:00:00,36.41,36.47,36.4,36.41,255309.0,28.0641,28.1104,28.0564,28.0641,255309.0
2019-10-11 10:05:00,36.41,36.43,36.32,36.37,289024.0,28.0641,28.0795,27.9947,28.0333,289024.0
2019-10-11 10:10:00,36.37,36.38,36.29,36.3,255222.0,28.0333,28.041,27.9716,27.9793,255222.0
2019-10-11 10:15:00,36.31,36.35,36.29,36.34,210439.0,27.987,28.0179,27.9716,28.0102,210439.0
2019-10-11 10:20:00,36.35,36.38,36.31,36.34,163553.0,28.0179,28.041,27.987,28.0102,163553.0
2019-10-11 10:25:00,36.34,36.41,36.32,36.39,164663.0,28.0102,28.0641,27.9947,28.0487,164663.0
2019-10-11 10:30:00,36.39,36.42,36.32,36.32,138262.0,28.0487,28.0718,27.9947,27.9947,138262.0
2019-10-11 10:35:00,36.32,36.34,36.3,36.33,140678.0,27.9947,28.0102,27.9793,28.0024,140678.0
2019-10-11 10:40:00,36.33,36.39,36.31,36.38,109628.0,28.0024,28.0487,27.987,28.041,109628.0
2019-10-11 10:45:00,36.38,36.42,36.37,36.39,160000.0,28.041,28.0718,28.0333,28.0487,160000.0
2019-10-11 10:50:00,36.38,36.42,36.37,36.41,150354.0,28.041,28.0718,28.0333,28.0641,150354.0
2019-10-11 10:55:00,36.41,36.44,36.38,36.41,148329.0,28.0641,28.0872,28.041,28.0641,148329.0
2019-10-11 11:00:00,36.41,36.5,36.4,36.48,197126.0,28.0641,28.1335,28.0564,28.1181,197126.0
2019-10-11 11:05:00,36.48,36.49,36.46,36.47,137565.0,28.1181,28.1258,28.1026,28.1104,137565.0
2019-10-11 11:10:00,36.47,36.48,36.44,36.47,135858.0,28.1104,28.1181,28.0872,28.1104,135858.0
2019-10-11 11:15:00,36.47,36.51,36.46,36.49,204840.0,28.1104,28.1412,28.1026,28.1258,204840.0
2019-10-11 11:20:00,36.5,36.52,36.48,36.49,142835.0,28.1335,28.1489,28.1181,28.1258,142835.0
2019-10-11 11:25:00,36.49,36.51,36.47,36.47,151043.0,28.1258,28.1412,28.1104,28.1104,151043.0
2019-10-11 11:30:00,36.48,36.58,36.48,36.54,362891.0,28.1181,28.1951,28.1181,28.1643,362891.0
2019-10-11 11:35:00,36.54,36.55,36.45,36.45,162812.0,28.1643,28.172,28.0949,28.0949,162812.0
2019-10-11 11:40:00,36.45,36.52,36.45,36.51,196795.0,28.0949,28.1489,28.0949,28.1412,196795.0
2019-10-11 11:45:00,36.51,36.53,36.44,36.46,472449.0,28.1412,28.1566,28.0872,28.1026,472449.0
2019-10-11 11:50:00,36.46,36.46,36.41,36.42,114133.0,28.1026,28.1026,28.0641,28.0718,114133.0
2019-10-11 11:55:00,36.43,36.45,36.42,36.43,183308.0,28.0795,28.0949,28.0718,28.0795,183308.0
2019-10-11 12:00:00,36.43,36.45,36.37,36.37,146855.0,28.0795,28.0949,28.0333,28.0333,146855.0
2019-10-11 12:05:00,36.37,36.39,36.32,36.34,140142.0,28.0333,28.0487,27.9947,28.0102,140142.0
2019-10-11 12:10:00,36.34,36.36,36.32,36.33,88083.0,28.0102,28.0256,27.9947,28.0024,88083.0
2019-10-11 12:15:00,36.33,36.33,36.26,36.3,237377.0,28.0024,28.0024,27.9485,27.9793,237377.0
2019-10-11 12:20:00,36.29,36.31,36.26,36.28,91028.0,27.9716,27.987,27.9485,27.9639,91028.0
2019-10-11 12:25:00,36.28,36.3,36.27,36.3,87423.0,27.9639,27.9793,27.9562,27.9793,87423.0
2019-10-11 12:30:00,36.3,36.33,36.17,36.3,352585.0,27.9793,28.0024,27.8791,27.9793,352585.0
2019-10-11 12:35:00,36.3,36.31,36.24,36.24,75667.0,27.9793,27.987,27.9331,27.9331,75667.0
2019-10-11 12:40:00,36.25,36.26,36.22,36.26,64612.0,27.9408,27.9485,27.9177,27.9485,64612.0
2019-10-11 12:45:00,36.26,36.29,36.24,36.28,125665.0,27.9485,27.9716,27.9331,27.9639,125665.0
2019-10-11 12:50:00,36.28,36.32,36.27,36.29,81555.0,27.9639,27.9947,27.9562,27.9716,81555.0
2019-10-11 12:55:00,36.29,36.31,36.26,36.29,80702.0,27.9716,27.987,27.9485,27.9716,80702.0
2019-10-11 13:00:00,36.28,36.3,36.23,36.25,79387.0,27.9639,27.9793,27.9254,27.9408,79387.0
2019-10-11 13:05:00,36.25,36.25,36.17,36.18,185457.0,27.9408,27.9408,27.8791,27.8868,185457.0
2019-10-11 13:10:00,36.17,36.18,36.13,36.14,109574.0,27.8791,27.8868,27.8483,27.856,109574.0
2019-10-11 13:15:00,36.15,36.17,36.07,36.16,275000.0,27.8637,27.8791,27.802,27.8714,275000.0
2019-10-11 13:20:00,36.16,36.16,36.11,36.12,133387.0,27.8714,27.8714,27.8329,27.8406,133387.0
2019-10-11 13:25:00,36.12,36.24,36.11,36.14,244050.0,27.8406,27.9331,27.8329,27.856,244050.0
2019-10-11 13:30:00,36.15,36.23,36.14,36.19,118760.0,27.8637,27.9254,27.856,27.8945,118760.0
2019-10-11 13:35:00,36.19,36.23,36.19,36.2,66360.0,27.8945,27.9254,27.8945,27.9022,66360.0
2019-10-11 13:40:00,36.19,36.25,36.19,36.23,96558.0,27.8945,27.9408,27.8945,27.9254,96558.0
2019-10-11 13:45:00,36.24,36.24,36.21,36.23,69442.0,27.9331,27.9331,27.91,27.9254,69442.0
2019-10-11 13:50:00,36.22,36.24,36.19,36.23,59192.0,27.9177,27.9331,27.8945,27.9254,59192.0
2019-10-11 13:55:00,36.23,36.26,36.22,36.26,73552.0,27.9254,27.9485,27.9177,27.9485,73552.0
2019-10-11 14:00:00,36.26,36.27,36.22,36.23,94991.0,27.9485,27.9562,27.9177,27.9254,94991.0
2019-10-11 14:05:00,36.23,36.24,36.21,36.21,57679.0,27.9254,27.9331,27.91,27.91,57679.0
2019-10-11 14:10:00,36.22,36.22,36.18,36.2,84844.0,27.9177,27.9177,27.8868,27.9022,84844.0
2019-10-11 14:15:00,36.2,36.28,36.2,36.27,69077.0,27.9022,27.9639,27.9022,27.9562,69077.0
2019-10-11 14:20:00,36.27,36.3,36.26,36.3,110858.0,27.9562,27.9793,27.9485,27.9793,110858.0
2019-10-11 14:25:00,36.29,36.32,36.28,36.29,80784.0,27.9716,27.9947,27.9639,27.9716,80784.0
2019-10-11 14:30:00,36.29,36.32,36.28,36.3,87958.0,27.9716,27.9947,27.9639,27.9793,87958.0
2019-10-11 14:35:00,36.31,36.31,36.27,36.3,97459.0,27.987,27.987,27.9562,27.9793,97459.0
2019-10-11 14:40:00,36.29,36.32,36.24,36.25,186576.0,27.9716,27.9947,27.9331,27.9408,186576.0
2019-10-11 14:45:00,36.25,36.29,36.24,36.27,113614.0,27.9408,27.9716,27.9331,27.9562,113614.0
2019-10-11 14:50:00,36.27,36.28,36.24,36.26,171783.0,27.9562,27.9639,27.9331,27.9485,171783.0
2019-10-11 14:55:00,36.25,36.26,36.23,36.25,146787.0,27.9408,27.9485,27.9254,27.9408,146787.0
2019-10-11 15:00:00,36.25,36.26,36.23,36.25,142983.0,27.9408,27.9485,27.9254,27.9408,142983.0
2019-10-11 15:05:00,36.25,36.26,36.23,36.24,108270.0,27.9408,27.9485,27.9254,27.9331,108270.0
2019-10-11 15:10:00,36.24,36.29,36.23,36.27,129477.0,27.9331,27.9716,27.9254,27.9562,129477.0
2019-10-11 15:15:00,36.27,36.3,36.25,36.3,93134.0,27.9562,27.9793,27.9408,27.9793,93134.0
2019-10-11 15:20:00,36.3,36.31,36.27,36.3,140353.0,27.9793,27.987,27.9562,27.9793,140353.0
2019-10-11 15:25:00,36.29,36.31,36.28,36.3,93688.0,27.9716,27.987,27.9639,27.9793,93688.0
2019-10-11 15:30:00,36.31,36.32,36.22,36.3,182513.0,27.987,27.9947,27.9177,27.9793,182513.0
2019-10-11 15:35:00,36.31,36.34,36.27,36.34,338250.0,27.987,28.0102,27.9562,28.0102,338250.0
2019-10-11 15:40:00,36.34,36.35,36.21,36.22,357841.0,28.0102,28.0179,27.91,27.9177,357841.0
2019-10-11 15:45:00,36.21,36.26,36.15,36.21,398193.0,27.91,27.9485,27.8637,27.91,398193.0
2019-10-11 15:50:00,36.21,36.25,36.15,36.16,386194.0,27.91,27.9408,27.8637,27.8714,386194.0
2019-10-11 15:55:00,36.16,36.18,36.08,36.11,945004.0,27.8714,27.8868,27.8098,27.8329,945004.0
2019-10-14 09:30:00,36.16,36.23,36.14,36.15,226630.0,27.8714,27.9254,27.856,27.8637,226630.0
2019-10-14 09:35:00,36.15,36.18,36.05,36.06,99697.0,27.8637,27.8868,27.7866,27.7943,99697.0
2019-10-14 09:40:00,36.05,36.06,35.98,36.02,166174.0,27.7866,27.7943,27.7327,27.7635,166174.0
2019-10-14 09:45:00,36.04,36.13,36.02,36.13,57304.0,27.7789,27.8483,27.7635,27.8483,57304.0
2019-10-14 09:50:00,36.12,36.14,36.06,36.11,85969.0,27.8406,27.856,27.7943,27.8329,85969.0
2019-10-14 09:55:00,36.1,36.13,36.08,36.11,47886.0,27.8252,27.8483,27.8098,27.8329,47886.0
2019-10-14 10:00:00,36.12,36.14,36.1,36.12,66961.0,27.8406,27.856,27.8252,27.8406,66961.0
2019-10-14 10:05:00,36.12,36.23,36.1,36.21,88882.0,27.8406,27.9254,27.8252,27.91,88882.0
2019-10-14 10:10:00,36.21,36.23,36.17,36.18,62427.0,27.91,27.9254,27.8791,27.8868,62427.0
2019-10-14 10:15:00,36.18,36.18,36.14,36.16,46921.0,27.8868,27.8868,27.856,27.8714,46921.0
2019-10-14 10:20:00,36.16,36.18,36.13,36.14,108862.0,27.8714,27.8868,27.8483,27.856,108862.0
2019-10-14 10:25:00,36.14,36.14,36.09,36.1,107738.0,27.856,27.856,27.8175,27.8252,107738.0
2019-10-14 10:30:00,36.09,36.11,36.05,36.05,142561.0,27.8175,27.8329,27.7866,27.7866,142561.0
2019-10-14 10:35:00,36.05,36.12,36.05,36.11,383335.0,27.7866,27.8406,27.7866,27.8329,383335.0
2019-10-14 10:40:00,36.11,36.18,36.1,36.17,42227.0,27.8329,27.8868,27.8252,27.8791,42227.0
2019-10-14 10:45:00,36.17,36.18,36.15,36.17,43819.0,27.8791,27.8868,27.8637,27.8791,43819.0
2019-10-14 10:50:00,36.16,36.2,36.16,36.2,56063.0,27.8714,27.9022,27.8714,27.9022,56063.0
2019-10-14 10:55:00,36.2,36.26,36.19,36.25,91487.0,27.9022,27.9485,27.8945,27.9408,91487.0
2019-10-14 11:00:00,36.24,36.26,36.21,36.24,85707.0,27.9331,27.9485,27.91,27.9331,85707.0
2019-10-14 11:05:00,36.23,36.31,36.22,36.29,118911.0,27.9254,27.987,27.9177,27.9716,118911.0
2019-10-14 11:10:00,36.28,36.3,36.25,36.29,75318.0,27.9639,27.9793,27.9408,27.9716,75318.0
2019-10-14 11:15:00,36.29,36.3,36.27,36.27,61192.0,27.9716,27.9793,27.9562,27.9562,61192.0
2019-10-14 11:20:00,36.28,36.3,36.25,36.29,83148.0,27.9639,27.9793,27.9408,27.9716,83148.0
2019-10-14 11:25:00,36.29,36.32,36.27,36.29,77542.0,27.9716,27.9947,27.9562,27.9716,77542.0
2019-10-14 11:30:00,36.29,36.31,36.26,36.31,97586.0,27.9716,27.987,27.9485,27.987,97586.0
2019-10-14 11:35:00,36.31,36.33,36.3,36.33,73451.0,27.987,28.0024,27.9793,28.0024,73451.0
2019-10-14 11:40:00,36.33,36.33,36.26,36.27,78031.0,28.0024,28.0024,27.9485,27.9562,78031.0
2019-10-14 11:45:00,36.27,36.28,36.23,36.27,137319.0,27.9562,27.9639,27.9254,27.9562,137319.0
2019-10-14 11:50:00,36.27,36.3,36.27,36.3,72727.0,27.9562,27.9793,27.9562,27.9793,72727.0
2019-10-14 11:55:00,36.3,36.3,36.28,36.28,99243.0,27.9793,27.9793,27.9639,27.9639,99243.0
2019-10-14 12:00:00,36.29,36.3,36.27,36.27,69889.0,27.9716,27.9793,27.9562,27.9562,69889.0
2019-10-14 12:05:00,36.28,36.31,36.27,36.31,54073.0,27.9639,27.987,27.9562,27.987,54073.0
2019-10-14 12:10:00,36.31,36.32,36.3,36.3,55886.0,27.987,27.9947,27.9793,27.9793,55886.0
2019-10-14 12:15:00,36.31,36.33,36.3,36.31,58891.0,27.987,28.0024,27.9793,27.987,58891.0
2019-10-14 12:20:00,36.3,36.31,36.25,36.29,44719.0,27.9793,27.987,27.9408,27.9716,44719.0
2019-10-14 12:25:00,36.29,36.29,36.26,36.27,37903.0,27.9716,27.9716,27.9485,27.9562,37903.0
2019-10-14 12:30:00,36.27,36.3,36.27,36.3,45171.0,27.9562,27.9793,27.9562,27.9793,45171.0
2019-10-14 12:35:00,36.3,36.32,36.28,36.32,72078.0,27.9793,27.9947,27.9639,27.9947,72078.0
2019-10-14 12:40:00,36.32,36.33,36.3,36.33,48522.0,27.9947,28.0024,27.9793,28.0024,48522.0
2019-10-14 12:45:00,36.32,36.33,36.3,36.31,35631.0,27.9947,28.0024,27.9793,27.987,35631.0
2019-10-14 12:50:00,36.31,36.32,36.28,36.3,42462.0,27.987,27.9947,27.9639,27.9793,42462.0
2019-10-14 12:55:00,36.3,36.31,36.28,36.3,37252.0,27.9793,27.987,27.9639,27.9793,37252.0
2019-10-14 13:00:00,36.3,36.3,36.26,36.27,41046.0,27.9793,27.9793,27.9485,27.9562,41046.0
2019-10-14 13:05:00,36.27,36.29,36.26,36.27,39079.0,27.9562,27.9716,27.9485,27.9562,39079.0
2019-10-14 13:10:00,36.27,36.28,36.25,36.27,27771.0,27.9562,27.9639,27.9408,27.9562,27771.0
2019-10-14 13:15:00,36.27,36.27,36.25,36.26,39026.0,27.9562,27.9562,27.9408,27.9485,39026.0
2019-10-14 13:20:00,36.27,36.28,36.26,36.27,26021.0,27.9562,27.9639,27.9485,27.9562,26021.0
2019-10-14 13:25:00,36.27,36.28,36.26,36.27,45740.0,27.9562,27.9639,27.9485,27.9562,45740.0
2019-10-14 13:30:00,36.26,36.27,36.25,36.27,25180.0,27.9485,27.9562,27.9408,27.9562,25180.0
2019-10-14 13:35:00,36.27,36.27,36.25,36.27,31471.0,27.9562,27.9562,27.9408,27.9562,31471.0
2019-10-14 13:40:00,36.27,36.31,36.26,36.3,56460.0,27.9562,27.987,27.9485,27.9793,56460.0
2019-10-14 13:45:00,36.29,36.3,36.28,36.3,25082.0,27.9716,27.9793,27.9639,27.9793,25082.0
2019-10-14 13:50:00,36.3,36.32,36.28,36.32,31783.0,27.9793,27.9947,27.9639,27.9947,31783.0
2019-10-14 13:55:00,36.32,36.33,36.31,36.33,26214.0,27.9947,28.0024,27.987,28.0024,26214.0
2019-10-14 14:00:00,36.33,36.35,36.32,36.33,55016.0,28.0024,28.0179,27.9947,28.0024,55016.0
2019-10-14 14:05:00,36.34,36.35,36.32,36.33,43891.0,28.0102,28.0179,27.9947,28.0024,43891.0
2019-10-14 14:10:00,36.33,36.34,36.33,36.34,24498.0,28.0024,28.0102,28.0024,28.0102,24498.0
2019-10-14 14:15:00,36.34,36.35,36.32,36.34,74633.0,28.0102,28.0179,27.9947,28.0102,74633.0
2019-10-14 14:20:00,36.34,36.34,36.32,36.33,47108.0,28.0102,28.0102,27.9947,28.0024,47108.0
2019-10-14 14:25:00,36.33,36.33,36.31,36.33,53881.0,28.0024,28.0024,27.987,28.0024,53881.0
2019-10-14 14:30:00,36.32,36.32,36.28,36.29,42640.0,27.9947,27.9947,27.9639,27.9716,42640.0
2019-10-14 14:35:00,36.29,36.3,36.27,36.29,46568.0,27.9716,27.9793,27.9562,27.9716,46568.0
2019-10-14 14:40:00,36.29,36.3,36.27,36.3,57208.0,27.9716,27.9793,27.9562,27.9793,57208.0
2019-10-14 14:45:00,36.29,36.3,36.27,36.28,37514.0,27.9716,27.9793,27.9562,27.9639,37514.0
2019-10-14 14:50:00,36.28,36.29,36.27,36.28,55748.0,27.9639,27.9716,27.9562,27.9639,55748.0
2019-10-14 14:55:00,36.28,36.29,36.27,36.29,85844.0,27.9639,27.9716,27.9562,27.9716,85844.0
2019-10-14 15:00:00,36.28,36.3,36.26,36.27,84441.0,27.9639,27.9793,27.9485,27.9562,84441.0
2019-10-14 15:05:00,36.27,36.27,36.26,36.27,27437.0,27.9562,27.9562,27.9485,27.9562,27437.0
2019-10-14 15:10:00,36.26,36.27,36.25,36.26,65593.0,27.9485,27.9562,27.9408,27.9485,65593.0
2019-10-14 15:15:00,36.26,36.28,36.24,36.27,86882.0,27.9485,27.9639,27.9331,27.9562,86882.0
2019-10-14 15:20:00,36.27,36.28,36.26,36.27,67472.0,27.9562,27.9639,27.9485,27.9562,67472.0
2019-10-14 15:25:00,36.27,36.28,36.25,36.27,72453.0,27.9562,27.9639,27.9408,27.9562,72453.0
2019-10-14 15:30:00,36.27,36.27,36.22,36.25,135811.0,27.9562,27.9562,27.9177,27.9408,135811.0
2019-10-14 15:35:00,36.25,36.26,36.23,36.26,160651.0,27.9408,27.9485,27.9254,27.9485,160651.0
2019-10-14 15:40:00,36.26,36.26,36.22,36.23,123289.0,27.9485,27.9485,27.9177,27.9254,123289.0
2019-10-14 15:45:00,36.23,36.24,36.21,36.23,162336.0,27.9254,27.9331,27.91,27.9254,162336.0
2019-10-14 15:50:00,36.23,36.3,36.21,36.3,293339.0,27.9254,27.9793,27.91,27.9793,293339.0
2019-10-14 15:55:00,36.29,36.33,36.26,36.3,788005.0,27.9716,28.0024,27.9485,27.9793,788005.0
2019-10-15 09:30:00,36.45,36.6,36.41,36.45,514003.0,28.0949,28.2106,28.0641,28.0949,514003.0
2019-10-15 09:35:00,36.46,36.55,36.45,36.48,216015.0,28.1026,28.172,28.0949,28.1181,216015.0
2019-10-15 09:40:00,36.48,36.51,36.42,36.45,154257.0,28.1181,28.1412,28.0718,28.0949,154257.0
2019-10-15 09:45:00,36.44,36.56,36.43,36.54,129468.0,28.0872,28.1797,28.0795,28.1643,129468.0
2019-10-15 09:50:00,36.54,36.57,36.51,36.55,192742.0,28.1643,28.1874,28.1412,28.172,192742.0
2019-10-15 09:55:00,36.55,36.56,36.49,36.52,198533.0,28.172,28.1797,28.1258,28.1489,198533.0
2019-10-15 10:00:00,36.5,36.53,36.46,36.49,463547.0,28.1335,28.1566,28.1026,28.1258,463547.0
2019-10-15 10:05:00,36.49,36.49,36.42,36.44,127111.0,28.1258,28.1258,28.0718,28.0872,127111.0
2019-10-15 10:10:00,36.43,36.55,36.41,36.52,120115.0,28.0795,28.172,28.0641,28.1489,120115.0
2019-10-15 10:15:00,36.52,36.54,36.48,36.53,86337.0,28.1489,28.1643,28.1181,28.1566,86337.0
2019-10-15 10:20:00,36.54,36.61,36.53,36.61,232752.0,28.1643,28.2183,28.1566,28.2183,232752.0
2019-10-15 10:25:00,36.61,36.64,36.6,36.6,165507.0,28.2183,28.2414,28.2106,28.2106,165507.0
2019-10-15 10:30:00,36.6,36.64,36.59,36.62,121862.0,28.2106,28.2414,28.2028,28.226,121862.0
2019-10-15 10:35:00,36.62,36.67,36.59,36.61,221016.0,28.226,28.2645,28.2028,28.2183,221016.0
2019-10-15 10:40:00,36.61,36.67,36.61,36.66,124385.0,28.2183,28.2645,28.2183,28.2568,124385.0
2019-10-15 10:45:00,36.66,36.67,36.61,36.62,116142.0,28.2568,28.2645,28.2183,28.226,116142.0
2019-10-15 10:50:00,36.62,36.65,36.62,36.64,94264.0,28.226,28.2491,28.226,28.2414,94264.0
2019-10-15 10:55:00,36.64,36.73,36.63,36.69,189289.0,28.2414,28.3108,28.2337,28.2799,189289.0
2019-10-15 11:00:00,36.69,36.75,36.68,36.72,187078.0,28.2799,28.3262,28.2722,28.303,187078.0
2019-10-15 11:05:00,36.72,36.74,36.68,36.69,175311.0,28.303,28.3185,28.2722,28.2799,175311.0
2019-10-15 11:10:00,36.69,36.7,36.64,36.67,172821.0,28.2799,28.2876,28.2414,28.2645,172821.0
2019-10-15 11:15:00,36.66,36.69,36.65,36.68,110633.0,28.2568,28.2799,28.2491,28.2722,110633.0
2019-10-15 11:20:00,36.69,36.72,36.68,36.7,175073.0,28.2799,28.303,28.2722,28.2876,175073.0
2019-10-15 11:25:00,36.69,36.73,36.68,36.72,117130.0,28.2799,28.3108,28.2722,28.303,117130.0
2019-10-15 11:30:00,36.72,36.72,36.67,36.7,161251.0,28.303,28.303,28.2645,28.2876,161251.0
2019-10-15 11:35:00,36.7,36.71,36.62,36.66,106829.0,28.2876,28.2953,28.226,28.2568,106829.0
2019-10-15 11:40:00,36.66,36.7,36.65,36.67,99931.0,28.2568,28.2876,28.2491,28.2645,99931.0
2019-10-15 11:45:00,36.67,36.68,36.64,36.67,105401.0,28.2645,28.2722,28.2414,28.2645,105401.0
2019-10-15 11:50:00,36.66,36.68,36.65,36.65,68354.0,28.2568,28.2722,28.2491,28.2491,68354.0
2019-10-15 11:55:00,36.65,36.68,36.65,36.66,69616.0,28.2491,28.2722,28.2491,28.2568,69616.0
2019-10-15 12:00:00,36.66,36.68,36.65,36.66,79477.0,28.2568,28.2722,28.2491,28.2568,79477.0
2019-10-15 12:05:00,36.66,36.66,36.63,36.63,92189.0,28.2568,28.2568,28.2337,28.2337,92189.0
2019-10-15 12:10:00,36.63,36.68,36.62,36.67,190791.0,28.2337,28.2722,28.226,28.2645,190791.0
2019-10-15 12:15:00,36.67,36.71,36.67,36.69,159152.0,28.2645,28.2953,28.2645,28.2799,159152.0
2019-10-15 12:20:00,36.69,36.7,36.66,36.68,98197.0,28.2799,28.2876,28.2568,28.2722,98197.0
2019-10-15 12:25:00,36.69,36.7,36.68,36.69,86065.0,28.2799,28.2876,28.2722,28.2799,86065.0
2019-10-15 12:30:00,36.69,36.72,36.68,36.7,152936.0,28.2799,28.303,28.2722,28.2876,152936.0
2019-10-15 12:35:00,36.7,36.71,36.69,36.71,105365.0,28.2876,28.2953,28.2799,28.2953,105365.0
2019-10-15 12:40:00,36.7,36.71,36.69,36.7,75099.0,28.2876,28.2953,28.2799,28.2876,75099.0
2019-10-15 12:45:00,36.7,36.71,36.69,36.71,61829.0,28.2876,28.2953,28.2799,28.2953,61829.0
2019-10-15 12:50:00,36.71,36.72,36.69,36.72,58965.0,28.2953,28.303,28.2799,28.303,58965.0
2019-10-15 12:55:00,36.72,36.72,36.68,36.68,99393.0,28.303,28.303,28.2722,28.2722,99393.0
2019-10-15 13:00:00,36.69,36.7,36.68,36.69,110924.0,28.2799,28.2876,28.2722,28.2799,110924.0
2019-10-15 13:05:00,36.69,36.7,36.63,36.63,82063.0,28.2799,28.2876,28.2337,28.2337,82063.0
2019-10-15 13:10:00,36.63,36.67,36.62,36.66,114418.0,28.2337,28.2645,28.226,28.2568,114418.0
2019-10-15 13:15:00,36.65,36.68,36.65,36.68,82012.0,28.2491,28.2722,28.2491,28.2722,82012.0
2019-10-15 13:20:00,36.68,36.68,36.6,36.6,122015.0,28.2722,28.2722,28.2106,28.2106,122015.0
2019-10-15 13:25:00,36.6,36.62,36.54,36.55,168884.0,28.2106,28.226,28.1643,28.172,168884.0
2019-10-15 13:30:00,36.55,36.57,36.53,36.55,124871.0,28.172,28.1874,28.1566,28.172,124871.0
2019-10-15 13:35:00,36.55,36.56,36.52,36.52,83486.0,28.172,28.1797,28.1489,28.1489,83486.0
2019-10-15 13:40:00,36.53,36.55,36.51,36.55,70540.0,28.1566,28.172,28.1412,28.172,70540.0
2019-10-15 13:45:00,36.55,36.57,36.54,36.55,55642.0,28.172,28.1874,28.1643,28.172,55642.0
2019-10-15 13:50:00,36.55,36.57,36.54,36.56,101877.0,28.172,28.1874,28.1643,28.1797,101877.0
2019-10-15 13:55:00,36.57,36.58,36.54,36.57,144773.0,28.1874,28.1951,28.1643,28.1874,144773.0
2019-10-15 14:00:00,36.56,36.58,36.56,36.58,65973.0,28.1797,28.1951,28.1797,28.1951,65973.0
2019-10-15 14:05:00,36.58,36.58,36.55,36.58,101263.0,28.1951,28.1951,28.172,28.1951,101263.0
2019-10-15 14:10:00,36.58,36.59,36.56,36.57,113896.0,28.1951,28.2028,28.1797,28.1874,113896.0
2019-10-15 14:15:00,36.57,36.6,36.57,36.6,118587.0,28.1874,28.2106,28.1874,28.2106,118587.0
2019-10-15 14:20:00,36.59,36.62,36.59,36.62,139152.0,28.2028,28.226,28.2028,28.226,139152.0
2019-10-15 14:25:00,36.62,36.64,36.61,36.62,160271.0,28.226,28.2414,28.2183,28.226,160271.0
2019-10-15 14:30:00,36.62,36.63,36.61,36.61,187526.0,28.226,28.2337,28.2183,28.2183,187526.0
2019-10-15 14:35:00,36.62,36.62,36.58,36.58,80029.0,28.226,28.226,28.1951,28.1951,80029.0
2019-10-15 14:40:00,36.59,36.59,36.56,36.58,111371.0,28.2028,28.2028,28.1797,28.1951,111371.0
2019-10-15 14:45:00,36.59,36.59,36.54,36.55,209345.0,28.2028,28.2028,28.1643,28.172,209345.0
2019-10-15 14:50:00,36.55,36.56,36.52,36.53,110175.0,28.172,28.1797,28.1489,28.1566,110175.0
2019-10-15 14:55:00,36.52,36.53,36.49,36.52,224071.0,28.1489,28.1566,28.1258,28.1489,224071.0
2019-10-15 15:00:00,36.53,36.56,36.51,36.55,98200.0,28.1566,28.1797,28.1412,28.172,98200.0
2019-10-15 15:05:00,36.55,36.56,36.52,36.52,61446.0,28.172,28.1797,28.1489,28.1489,61446.0
2019-10-15 15:10:00,36.52,36.56,36.51,36.55,87226.0,28.1489,28.1797,28.1412,28.172,87226.0
2019-10-15 15:15:00,36.55,36.59,36.54,36.55,142526.0,28.172,28.2028,28.1643,28.172,142526.0
2019-10-15 15:20:00,36.55,36.57,36.54,36.57,123368.0,28.172,28.1874,28.1643,28.1874,123368.0
2019-10-15 15:25:00,36.57,36.61,36.57,36.61,115389.0,28.1874,28.2183,28.1874,28.2183,115389.0
2019-10-15 15:30:00,36.61,36.62,36.55,36.55,263683.0,28.2183,28.226,28.172,28.172,263683.0
2019-10-15 15:35:00,36.55,36.57,36.52,36.52,213640.0,28.172,28.1874,28.1489,28.1489,213640.0
2019-10-15 15:40:00,36.52,36.57,36.51,36.52,232236.0,28.1489,28.1874,28.1412,28.1489,232236.0
2019-10-15 15:45:00,36.52,36.57,36.51,36.52,301768.0,28.1489,28.1874,28.1412,28.1489,301768.0
2019-10-15 15:50:00,36.53,36.54,36.47,36.48,353370.0,28.1566,28.1643,28.1104,28.1181,353370.0
2019-10-15 15:55:00,36.48,36.54,36.47,36.5,718027.0,28.1181,28.1643,28.1104,28.1335,718027.0
2019-10-16 09:30:00,36.62,36.66,36.51,36.6,360691.0,28.226,28.2568,28.1412,28.2106,360691.0
2019-10-16 09:35:00,36.61,36.66,36.59,36.65,171485.0,28.2183,28.2568,28.2028,28.2491,171485.0
2019-10-16 09:40:00,36.65,36.74,36.62,36.73,127691.0,28.2491,28.3185,28.226,28.3108,127691.0
2019-10-16 09:45:00,36.73,36.75,36.66,36.67,142529.0,28.3108,28.3262,28.2568,28.2645,142529.0
2019-10-16 09:50:00,36.67,36.69,36.62,36.65,133824.0,28.2645,28.2799,28.226,28.2491,133824.0
2019-10-16 09:55:00,36.65,36.66,36.57,36.63,150433.0,28.2491,28.2568,28.1874,28.2337,150433.0
2019-10-16 10:00:00,36.62,36.65,36.59,36.64,98947.0,28.226,28.2491,28.2028,28.2414,98947.0
2019-10-16 10:05:00,36.63,36.64,36.54,36.57,171570.0,28.2337,28.2414,28.1643,28.1874,171570.0
2019-10-16 10:10:00,36.58,36.62,36.57,36.61,101740.0,28.1951,28.226,28.1874,28.2183,101740.0
2019-10-16 10:15:00,36.61,36.63,36.59,36.6,59481.0,28.2183,28.2337,28.2028,28.2106,59481.0
2019-10-16 10:20:00,36.61,36.62,36.59,36.61,83781.0,28.2183,28.226,28.2028,28.2183,83781.0
2019-10-16 10:25:00,36.62,36.68,36.61,36.66,73980.0,28.226,28.2722,28.2183,28.2568,73980.0
2019-10-16 10:30:00,36.67,36.74,36.67,36.72,112572.0,28.2645,28.3185,28.2645,28.303,112572.0
2019-10-16 10:35:00,36.72,36.72,36.66,36.69,102772.0,28.303,28.303,28.2568,28.2799,102772.0
2019-10-16 10:40:00,36.69,36.69,36.64,36.65,96658.0,28.2799,28.2799,28.2414,28.2491,96658.0
2019-10-16 10:45:00,36.65,36.67,36.58,36.63,153402.0,28.2491,28.2645,28.1951,28.2337,153402.0
2019-10-16 10:50:00,36.63,36.65,36.58,36.59,115512.0,28.2337,28.2491,28.1951,28.2028,115512.0
2019-10-16 10:55:00,36.59,36.63,36.58,36.61,114634.0,28.2028,28.2337,28.1951,28.2183,114634.0
2019-10-16 11:00:00,36.61,36.62,36.53,36.55,145784.0,28.2183,28.226,28.1566,28.172,145784.0
2019-10-16 11:05:00,36.54,36.56,36.52,36.54,105257.0,28.1643,28.1797,28.1489,28.1643,105257.0
2019-10-16 11:10:00,36.53,36.6,36.53,36.6,144798.0,28.1566,28.2106,28.1566,28.2106,144798.0
2019-10-16 11:15:00,36.6,36.67,36.59,36.62,158380.0,28.2106,28.2645,28.2028,28.226,158380.0
2019-10-16 11:20:00,36.61,36.64,36.6,36.62,89893.0,28.2183,28.2414,28.2106,28.226,89893.0
2019-10-16 11:25:00,36.62,36.67,36.62,36.66,80958.0,28.226,28.2645,28.226,28.2568,80958.0
2019-10-16 11:30:00,36.66,36.67,36.6,36.61,132930.0,28.2568,28.2645,28.2106,28.2183,132930.0
2019-10-16 11:35:00,36.61,36.66,36.61,36.66,69749.0,28.2183,28.2568,28.2183,28.2568,69749.0
2019-10-16 11:40:00,36.66,36.7,36.65,36.69,102713.0,28.2568,28.2876,28.2491,28.2799,102713.0
2019-10-16 11:45:00,36.69,36.73,36.68,36.72,118561.0,28.2799,28.3108,28.2722,28.303,118561.0
2019-10-16 11:50:00,36.72,36.72,36.65,36.66,115850.0,28.303,28.303,28.2491,28.2568,115850.0
2019-10-16 11:55:00,36.66,36.66,36.61,36.65,110276.0,28.2568,28.2568,28.2183,28.2491,110276.0
2019-10-16 12:00:00,36.65,36.72,36.64,36.7,83330.0,28.2491,28.303,28.2414,28.2876,83330.0
2019-10-16 12:05:00,36.69,36.7,36.63,36.64,85871.0,28.2799,28.2876,28.2337,28.2414,85871.0
2019-10-16 12:10:00,36.64,36.65,36.62,36.63,82136.0,28.2414,28.2491,28.226,28.2337,82136.0
2019-10-16 12:15:00,36.63,36.65,36.62,36.64,55925.0,28.2337,28.2491,28.226,28.2414,55925.0
2019-10-16 12:20:00,36.64,36.65,36.62,36.64,63062.0,28.2414,28.2491,28.226,28.2414,63062.0
2019-10-16 12:25:00,36.64,36.65,36.61,36.64,94005.0,28.2414,28.2491,28.2183,28.2414,94005.0
2019-10-16 12:30:00,36.64,36.64,36.58,36.6,106230.0,28.2414,28.2414,28.1951,28.2106,106230.0
2019-10-16 12:35:00,36.61,36.61,36.58,36.59,67103.0,28.2183,28.2183,28.1951,28.2028,67103.0
2019-10-16 12:40:00,36.59,36.6,36.56,36.57,84434.0,28.2028,28.2106,28.1797,28.1874,84434.0
2019-10-16 12:45:00,36.56,36.57,36.55,36.55,50422.0,28.1797,28.1874,28.172,28.172,50422.0
2019-10-16 12:50:00,36.55,36.56,36.51,36.52,105134.0,28.172,28.1797,28.1412,28.1489,105134.0
2019-10-16 12:55:00,36.52,36.54,36.51,36.51,63473.0,28.1489,28.1643,28.1412,28.1412,63473.0
2019-10-16 13:00:00,36.51,36.52,36.48,36.5,85537.0,28.1412,28.1489,28.1181,28.1335,85537.0
2019-10-16 13:05:00,36.5,36.51,36.48,36.51,93056.0,28.1335,28.1412,28.1181,28.1412,93056.0
2019-10-16 13:10:00,36.51,36.52,36.46,36.47,104415.0,28.1412,28.1489,28.1026,28.1104,104415.0
2019-10-16 13:15:00,36.47,36.47,36.44,36.45,82458.0,28.1104,28.1104,28.0872,28.0949,82458.0
2019-10-16 13:20:00,36.46,36.46,36.43,36.45,74529.0,28.1026,28.1026,28.0795,28.0949,74529.0
2019-10-16 13:25:00,36.44,36.46,36.43,36.45,103776.0,28.0872,28.1026,28.0795,28.0949,103776.0
2019-10-16 13:30:00,36.45,36.52,36.45,36.49,102260.0,28.0949,28.1489,28.0949,28.1258,102260.0
2019-10-16 13:35:00,36.49,36.5,36.46,36.47,69928.0,28.1258,28.1335,28.1026,28.1104,69928.0
2019-10-16 13:40:00,36.47,36.48,36.43,36.47,127570.0,28.1104,28.1181,28.0795,28.1104,127570.0
2019-10-16 13:45:00,36.48,36.5,36.44,36.49,108837.0,28.1181,28.1335,28.0872,28.1258,108837.0
2019-10-16 13:50:00,36.48,36.5,36.48,36.48,50955.0,28.1181,28.1335,28.1181,28.1181,50955.0
2019-10-16 13:55:00,36.48,36.5,36.44,36.47,60113.0,28.1181,28.1335,28.0872,28.1104,60113.0
2019-10-16 14:00:00,36.47,36.47,36.42,36.42,66156.0,28.1104,28.1104,28.0718,28.0718,66156.0
2019-10-16 14:05:00,36.42,36.45,36.42,36.45,57125.0,28.0718,28.0949,28.0718,28.0949,57125.0
2019-10-16 14:10:00,36.45,36.46,36.42,36.45,132243.0,28.0949,28.1026,28.0718,28.0949,132243.0
2019-10-16 14:15:00,36.46,36.46,36.43,36.44,52796.0,28.1026,28.1026,28.0795,28.0872,52796.0
2019-10-16 14:20:00,36.44,36.44,36.41,36.44,98027.0,28.0872,28.0872,28.0641,28.0872,98027.0
2019-10-16 14:25:00,36.44,36.45,36.42,36.43,50305.0,28.0872,28.0949,28.0718,28.0795,50305.0
2019-10-16 14:30:00,36.43,36.45,36.42,36.45,70633.0,28.0795,28.0949,28.0718,28.0949,70633.0
2019-10-16 14:35:00,36.44,36.49,36.44,36.48,458643.0,28.0872,28.1258,28.0872,28.1181,458643.0
2019-10-16 14:40:00,36.47,36.51,36.45,36.46,126009.0,28.1104,28.1412,28.0949,28.1026,126009.0
2019-10-16 14:45:00,36.46,36.46,36.42,36.45,105286.0,28.1026,28.1026,28.0718,28.0949,105286.0
2019-10-16 14:50:00,36.45,36.46,36.43,36.44,88989.0,28.0949,28.1026,28.0795,28.0872,88989.0
2019-10-16 14:55:00,36.44,36.45,36.43,36.45,94345.0,28.0872,28.0949,28.0795,28.0949,94345.0
2019-10-16 15:00:00,36.44,36.45,36.43,36.44,76599.0,28.0872,28.0949,28.0795,28.0872,76599.0
2019-10-16 15:05:00,36.44,36.45,36.42,36.43,79301.0,28.0872,28.0949,28.0718,28.0795,79301.0
2019-10-16 15:10:00,36.43,36.44,36.41,36.43,122877.0,28.0795,28.0872,28.0641,28.0795,122877.0
2019-10-16 15:15:00,36.43,36.44,36.4,36.42,138180.0,28.0795,28.0872,28.0564,28.0718,138180.0
2019-10-16 15:20:00,36.43,36.45,36.41,36.43,129261.0,28.0795,28.0949,28.0641,28.0795,129261.0
2019-10-16 15:25:00,36.42,36.44,36.41,36.41,138348.0,28.0718,28.0872,28.0641,28.0641,138348.0
2019-10-16 15:30:00,36.42,36.45,36.41,36.44,132928.0,28.0718,28.0949,28.0641,28.0872,132928.0
2019-10-16 15:35:00,36.44,36.45,36.42,36.43,225194.0,28.0872,28.0949,28.0718,28.0795,225194.0
2019-10-16 15:40:00,36.43,36.44,36.38,36.38,227479.0,28.0795,28.0872,28.041,28.041,227479.0
2019-10-16 15:45:00,36.39,36.4,36.32,36.33,495356.0,28.0487,28.0564,27.9947,28.0024,495356.0
2019-10-16 15:50:00,36.33,36.38,36.32,36.37,373977.0,28.0024,28.041,27.9947,28.0333,373977.0
2019-10-16 15:55:00,36.37,36.39,36.32,36.35,1093261.0,28.0333,28.0487,27.9947,28.0179,1093261.0
2019-10-17 09:30:00,36.49,36.52,36.38,36.48,378762.0,28.1258,28.1489,28.041,28.1181,378762.0
2019-10-17 09:35:00,36.48,36.56,36.46,36.55,127587.0,28.1181,28.1797,28.1026,28.172,127587.0
2019-10-17 09:40:00,36.55,36.57,36.5,36.54,56704.0,28.172,28.1874,28.1335,28.1643,56704.0
2019-10-17 09:45:00,36.54,36.63,36.5,36.61,265713.0,28.1643,28.2337,28.1335,28.2183,265713.0
2019-10-17 09:50:00,36.61,36.63,36.52,36.52,122774.0,28.2183,28.2337,28.1489,28.1489,122774.0
2019-10-17 09:55:00,36.52,36.58,36.52,36.58,78743.0,28.1489,28.1951,28.1489,28.1951,78743.0
2019-10-17 10:00:00,36.58,36.58,36.52,36.57,73579.0,28.1951,28.1951,28.1489,28.1874,73579.0
2019-10-17 10:05:00,36.57,36.62,36.56,36.61,121300.0,28.1874,28.226,28.1797,28.2183,121300.0
2019-10-17 10:10:00,36.61,36.68,36.58,36.67,178222.0,28.2183,28.2722,28.1951,28.2645,178222.0
2019-10-17 10:15:00,36.67,36.69,36.6,36.63,113115.0,28.2645,28.2799,28.2106,28.2337,113115.0
2019-10-17 10:20:00,36.63,36.68,36.61,36.65,127021.0,28.2337,28.2722,28.2183,28.2491,127021.0
2019-10-17 10:25:00,36.65,36.72,36.65,36.72,195656.0,28.2491,28.303,28.2491,28.303,195656.0
2019-10-17 10:30:00,36.71,36.79,36.69,36.77,211046.0,28.2953,28.357,28.2799,28.3416,211046.0
2019-10-17 10:35:00,36.77,36.81,36.73,36.73,193293.0,28.3416,28.3724,28.3108,28.3108,193293.0
2019-10-17 10:40:00,36.74,36.79,36.73,36.78,136014.0,28.3185,28.357,28.3108,28.3493,136014.0
2019-10-17 10:45:00,36.78,36.81,36.73,36.76,251561.0,28.3493,28.3724,28.3108,28.3339,251561.0
2019-10-17 10:50:00,36.75,36.8,36.74,36.76,310140.0,28.3262,28.3647,28.3185,28.3339,310140.0
2019-10-17 10:55:00,36.76,36.79,36.74,36.75,170102.0,28.3339,28.357,28.3185,28.3262,170102.0
2019-10-17 11:00:00,36.75,36.77,36.65,36.65,388239.0,28.3262,28.3416,28.2491,28.2491,388239.0
2019-10-17 11:05:00,36.65,36.75,36.65,36.7,175710.0,28.2491,28.3262,28.2491,28.2876,175710.0
2019-10-17 11:10:00,36.69,36.73,36.68,36.71,75902.0,28.2799,28.3108,28.2722,28.2953,75902.0
2019-10-17 11:15:00,36.72,36.72,36.66,36.68,155168.0,28.303,28.303,28.2568,28.2722,155168.0
2019-10-17 11:20:00,36.68,36.69,36.63,36.64,99663.0,28.2722,28.2799,28.2337,28.2414,99663.0
2019-10-17 11:25:00,36.64,36.65,36.6,36.63,230634.0,28.2414,28.2491,28.2106,28.2337,230634.0
2019-10-17 11:30:00,36.63,36.63,36.56,36.59,197400.0,28.2337,28.2337,28.1797,28.2028,197400.0
2019-10-17 11:35:00,36.59,36.61,36.56,36.6,72229.0,28.2028,28.2183,28.1797,28.2106,72229.0
2019-10-17 11:40:00,36.59,36.6,36.52,36.54,147400.0,28.2028,28.2106,28.1489,28.1643,147400.0
2019-10-17 11:45:00,36.54,36.57,36.52,36.56,89569.0,28.1643,28.1874,28.1489,28.1797,89569.0
2019-10-17 11:50:00,36.57,36.58,36.52,36.58,129366.0,28.1874,28.1951,28.1489,28.1951,129366.0
2019-10-17 11:55:00,36.58,36.6,36.56,36.57,46053.0,28.1951,28.2106,28.1797,28.1874,46053.0
2019-10-17 12:00:00,36.57,36.57,36.48,36.49,122801.0,28.1874,28.1874,28.1181,28.1258,122801.0
2019-10-17 12:05:00,36.49,36.54,36.48,36.53,51155.0,28.1258,28.1643,28.1181,28.1566,51155.0
2019-10-17 12:10:00,36.53,36.54,36.5,36.51,40929.0,28.1566,28.1643,28.1335,28.1412,40929.0
2019-10-17 12:15:00,36.51,36.52,36.48,36.5,87675.0,28.1412,28.1489,28.1181,28.1335,87675.0
2019-10-17 12:20:00,36.49,36.5,36.46,36.48,82149.0,28.1258,28.1335,28.1026,28.1181,82149.0
2019-10-17 12:25:00,36.48,36.53,36.48,36.52,74103.0,28.1181,28.1566,28.1181,28.1489,74103.0
2019-10-17 12:30:00,36.51,36.54,36.5,36.54,74058.0,28.1412,28.1643,28.1335,28.1643,74058.0
2019-10-17 12:35:00,36.54,36.54,36.48,36.48,81829.0,28.1643,28.1643,28.1181,28.1181,81829.0
2019-10-17 12:40:00,36.48,36.5,36.45,36.47,58976.0,28.1181,28.1335,28.0949,28.1104,58976.0
2019-10-17 12:45:00,36.47,36.5,36.46,36.49,51292.0,28.1104,28.1335,28.1026,28.1258,51292.0
2019-10-17 12:50:00,36.49,36.51,36.48,36.51,42512.0,28.1258,28.1412,28.1181,28.1412,42512.0
2019-10-17 12:55:00,36.5,36.53,36.5,36.53,35250.0,28.1335,28.1566,28.1335,28.1566,35250.0
2019-10-17 13:00:00,36.53,36.53,36.51,36.53,39949.0,28.1566,28.1566,28.1412,28.1566,39949.0
2019-10-17 13:05:00,36.53,36.54,36.51,36.52,45463.0,28.1566,28.1643,28.1412,28.1489,45463.0
2019-10-17 13:10:00,36.51,36.53,36.5,36.51,61186.0,28.1412,28.1566,28.1335,28.1412,61186.0
2019-10-17 13:15:00,36.5,36.55,36.5,36.53,76016.0,28.1335,28.172,28.1335,28.1566,76016.0
2019-10-17 13:20:00,36.52,36.54,36.51,36.54,52679.0,28.1489,28.1643,28.1412,28.1643,52679.0
2019-10-17 13:25:00,36.54,36.57,36.53,36.55,46194.0,28.1643,28.1874,28.1566,28.172,46194.0
2019-10-17 13:30:00,36.56,36.57,36.55,36.56,60426.0,28.1797,28.1874,28.172,28.1797,60426.0
2019-10-17 13:35:00,36.56,36.57,36.55,36.57,38564.0,28.1797,28.1874,28.172,28.1874,38564.0
2019-10-17 13:40:00,36.56,36.59,36.56,36.59,59844.0,28.1797,28.2028,28.1797,28.2028,59844.0
2019-10-17 13:45:00,36.59,36.59,36.57,36.58,66674.0,28.2028,28.2028,28.1874,28.1951,66674.0
2019-10-17 13:50:00,36.58,36.58,36.54,36.55,158924.0,28.1951,28.1951,28.1643,28.172,158924.0
2019-10-17 13:55:00,36.55,36.55,36.52,36.52,94825.0,28.172,28.172,28.1489,28.1489,94825.0
2019-10-17 14:00:00,36.52,36.53,36.49,36.51,179586.0,28.1489,28.1566,28.1258,28.1412,179586.0
2019-10-17 14:05:00,36.5,36.54,36.48,36.54,140134.0,28.1335,28.1643,28.1181,28.1643,140134.0
2019-10-17 14:10:00,36.53,36.54,36.5,36.5,57160.0,28.1566,28.1643,28.1335,28.1335,57160.0
2019-10-17 14:15:00,36.5,36.52,36.49,36.51,71758.0,28.1335,28.1489,28.1258,28.1412,71758.0
2019-10-17 14:20:00,36.5,36.51,36.49,36.5,67147.0,28.1335,28.1412,28.1258,28.1335,67147.0
2019-10-17 14:25:00,36.51,36.54,36.48,36.52,128236.0,28.1412,28.1643,28.1181,28.1489,128236.0
2019-10-17 14:30:00,36.52,36.53,36.51,36.52,158736.0,28.1489,28.1566,28.1412,28.1489,158736.0
2019-10-17 14:35:00,36.52,36.55,36.51,36.55,95631.0,28.1489,28.172,28.1412,28.172,95631.0
2019-10-17 14:40:00,36.54,36.55,36.52,36.52,76277.0,28.1643,28.172,28.1489,28.1489,76277.0
2019-10-17 14:45:00,36.52,36.54,36.52,36.52,147133.0,28.1489,28.1643,28.1489,28.1489,147133.0
2019-10-17 14:50:00,36.52,36.54,36.51,36.52,169576.0,28.1489,28.1643,28.1412,28.1489,169576.0
2019-10-17 14:55:00,36.52,36.53,36.51,36.52,69952.0,28.1489,28.1566,28.1412,28.1489,69952.0
2019-10-17 15:00:00,36.53,36.56,36.52,36.55,126641.0,28.1566,28.1797,28.1489,28.172,126641.0
2019-10-17 15:05:00,36.55,36.56,36.53,36.55,92912.0,28.172,28.1797,28.1566,28.172,92912.0
2019-10-17 15:10:00,36.54,36.57,36.53,36.56,88975.0,28.1643,28.1874,28.1566,28.1797,88975.0
2019-10-17 15:15:00,36.56,36.57,36.54,36.55,93697.0,28.1797,28.1874,28.1643,28.172,93697.0
2019-10-17 15:20:00,36.55,36.56,36.53,36.55,185877.0,28.172,28.1797,28.1566,28.172,185877.0
2019-10-17 15:25:00,36.56,36.57,36.51,36.51,92769.0,28.1797,28.1874,28.1412,28.1412,92769.0
2019-10-17 15:30:00,36.52,36.55,36.51,36.54,165524.0,28.1489,28.172,28.1412,28.1643,165524.0
2019-10-17 15:35:00,36.54,36.56,36.5,36.51,120288.0,28.1643,28.1797,28.1335,28.1412,120288.0
2019-10-17 15:40:00,36.51,36.54,36.48,36.52,129068.0,28.1412,28.1643,28.1181,28.1489,129068.0
2019-10-17 15:45:00,36.52,36.53,36.42,36.43,673522.0,28.1489,28.1566,28.0718,28.0795,673522.0
2019-10-17 15:50:00,36.43,36.47,36.39,36.41,320696.0,28.0795,28.1104,28.0487,28.0641,320696.0
2019-10-17 15:55:00,36.4,36.47,36.37,36.47,1005810.0,28.0564,28.1104,28.0333,28.1104,1005810.0
2019-10-18 09:30:00,36.43,36.57,36.39,36.48,2138189.0,28.0795,28.1874,28.0487,28.1181,2138189.0
2019-10-18 09:35:00,36.47,36.5,36.36,36.45,231562.0,28.1104,28.1335,28.0256,28.0949,231562.0
2019-10-18 09:40:00,36.45,36.5,36.45,36.48,93043.0,28.0949,28.1335,28.0949,28.1181,93043.0
2019-10-18 09:45:00,36.5,36.56,36.45,36.55,161726.0,28.1335,28.1797,28.0949,28.172,161726.0
2019-10-18 09:50:00,36.54,36.59,36.51,36.59,127857.0,28.1643,28.2028,28.1412,28.2028,127857.0
2019-10-18 09:55:00,36.59,36.7,36.58,36.7,261658.0,28.2028,28.2876,28.1951,28.2876,261658.0
2019-10-18 10:00:00,36.7,36.7,36.61,36.66,152966.0,28.2876,28.2876,28.2183,28.2568,152966.0
2019-10-18 10:05:00,36.65,36.68,36.61,36.63,137745.0,28.2491,28.2722,28.2183,28.2337,137745.0
2019-10-18 10:10:00,36.63,36.66,36.61,36.62,117148.0,28.2337,28.2568,28.2183,28.226,117148.0
2019-10-18 10:15:00,36.61,36.63,36.58,36.61,114004.0,28.2183,28.2337,28.1951,28.2183,114004.0
2019-10-18 10:20:00,36.61,36.61,36.55,36.59,63208.0,28.2183,28.2183,28.172,28.2028,63208.0
2019-10-18 10:25:00,36.59,36.6,36.52,36.55,113829.0,28.2028,28.2106,28.1489,28.172,113829.0
2019-10-18 10:30:00,36.56,36.57,36.5,36.5,215825.0,28.1797,28.1874,28.1335,28.1335,215825.0
2019-10-18 10:35:00,36.5,36.53,36.48,36.52,278668.0,28.1335,28.1566,28.1181,28.1489,278668.0
2019-10-18 10:40:00,36.52,36.52,36.45,36.46,111912.0,28.1489,28.1489,28.0949,28.1026,111912.0
2019-10-18 10:45:00,36.46,36.48,36.43,36.48,129979.0,28.1026,28.1181,28.0795,28.1181,129979.0
2019-10-18 10:50:00,36.47,36.51,36.46,36.48,204011.0,28.1104,28.1412,28.1026,28.1181,204011.0
2019-10-18 10:55:00,36.48,36.49,36.47,36.48,80325.0,28.1181,28.1258,28.1104,28.1181,80325.0
2019-10-18 11:00:00,36.48,36.49,36.42,36.45,161876.0,28.1181,28.1258,28.0718,28.0949,161876.0
2019-10-18 11:05:00,36.45,36.48,36.44,36.45,59059.0,28.0949,28.1181,28.0872,28.0949,59059.0
2019-10-18 11:10:00,36.45,36.51,36.45,36.48,89457.0,28.0949,28.1412,28.0949,28.1181,89457.0
2019-10-18 11:15:00,36.48,36.5,36.46,36.48,66322.0,28.1181,28.1335,28.1026,28.1181,66322.0
2019-10-18 11:20:00,36.48,36.54,36.47,36.53,125955.0,28.1181,28.1643,28.1104,28.1566,125955.0
2019-10-18 11:25:00,36.53,36.54,36.49,36.52,96927.0,28.1566,28.1643,28.1258,28.1489,96927.0
2019-10-18 11:30:00,36.52,36.55,36.49,36.51,100309.0,28.1489,28.172,28.1258,28.1412,100309.0
2019-10-18 11:35:00,36.5,36.57,36.5,36.57,116546.0,28.1335,28.1874,28.1335,28.1874,116546.0
2019-10-18 11:40:00,36.57,36.58,36.54,36.55,62561.0,28.1874,28.1951,28.1643,28.172,62561.0
2019-10-18 11:45:00,36.55,36.56,36.54,36.56,45001.0,28.172,28.1797,28.1643,28.1797,45001.0
2019-10-18 11:50:00,36.55,36.59,36.55,36.55,106872.0,28.172,28.2028,28.172,28.172,106872.0
2019-10-18 11:55:00,36.55,36.56,36.53,36.55,73002.0,28.172,28.1797,28.1566,28.172,73002.0
2019-10-18 12:00:00,36.54,36.57,36.53,36.55,123378.0,28.1643,28.1874,28.1566,28.172,123378.0
2019-10-18 12:05:00,36.55,36.57,36.51,36.52,95817.0,28.172,28.1874,28.1412,28.1489,95817.0
2019-10-18 12:10:00,36.52,36.53,36.49,36.51,64281.0,28.1489,28.1566,28.1258,28.1412,64281.0
2019-10-18 12:15:00,36.5,36.51,36.4,36.41,97806.0,28.1335,28.1412,28.0564,28.0641,97806.0
2019-10-18 12:20:00,36.41,36.45,36.38,36.44,108903.0,28.0641,28.0949,28.041,28.0872,108903.0
2019-10-18 12:25:00,36.44,36.46,36.42,36.43,126775.0,28.0872,28.1026,28.0718,28.0795,126775.0
2019-10-18 12:30:00,36.43,36.46,36.41,36.45,101335.0,28.0795,28.1026,28.0641,28.0949,101335.0
2019-10-18 12:35:00,36.45,36.45,36.4,36.4,51121.0,28.0949,28.0949,28.0564,28.0564,51121.0
2019-10-18 12:40:00,36.41,36.42,36.38,36.42,64779.0,28.0641,28.0718,28.041,28.0718,64779.0
2019-10-18 12:45:00,36.41,36.44,36.41,36.42,61592.0,28.0641,28.0872,28.0641,28.0718,61592.0
2019-10-18 12:50:00,36.41,36.44,36.41,36.43,48468.0,28.0641,28.0872,28.0641,28.0795,48468.0
2019-10-18 12:55:00,36.43,36.45,36.41,36.41,82172.0,28.0795,28.0949,28.0641,28.0641,82172.0
2019-10-18 13:00:00,36.41,36.44,36.4,36.41,72865.0,28.0641,28.0872,28.0564,28.0641,72865.0
2019-10-18 13:05:00,36.4,36.43,36.4,36.4,69928.0,28.0564,28.0795,28.0564,28.0564,69928.0
2019-10-18 13:10:00,36.41,36.41,36.38,36.39,84911.0,28.0641,28.0641,28.041,28.0487,84911.0
2019-10-18 13:15:00,36.38,36.39,36.37,36.38,103730.0,28.041,28.0487,28.0333,28.041,103730.0
2019-10-18 13:20:00,36.38,36.38,36.36,36.37,199560.0,28.041,28.041,28.0256,28.0333,199560.0
2019-10-18 13:25:00,36.37,36.37,36.35,36.36,124506.0,28.0333,28.0333,28.0179,28.0256,124506.0
2019-10-18 13:30:00,36.36,36.41,36.35,36.4,83317.0,28.0256,28.0641,28.0179,28.0564,83317.0
2019-10-18 13:35:00,36.41,36.42,36.4,36.41,40454.0,28.0641,28.0718,28.0564,28.0641,40454.0
2019-10-18 13:40:00,36.41,36.42,36.39,36.41,73286.0,28.0641,28.0718,28.0487,28.0641,73286.0
2019-10-18 13:45:00,36.41,36.44,36.4,36.42,29508.0,28.0641,28.0872,28.0564,28.0718,29508.0
2019-10-18 13:50:00,36.41,36.42,36.4,36.41,46612.0,28.0641,28.0718,28.0564,28.0641,46612.0
2019-10-18 13:55:00,36.41,36.44,36.4,36.44,85599.0,28.0641,28.0872,28.0564,28.0872,85599.0
2019-10-18 14:00:00,36.44,36.46,36.41,36.41,83335.0,28.0872,28.1026,28.0641,28.0641,83335.0
2019-10-18 14:05:00,36.41,36.43,36.4,36.41,39990.0,28.0641,28.0795,28.0564,28.0641,39990.0
2019-10-18 14:10:00,36.4,36.43,36.39,36.41,60037.0,28.0564,28.0795,28.0487,28.0641,60037.0
2019-10-18 14:15:00,36.41,36.45,36.4,36.44,60629.0,28.0641,28.0949,28.0564,28.0872,60629.0
2019-10-18 14:20:00,36.44,36.47,36.42,36.44,54475.0,28.0872,28.1104,28.0718,28.0872,54475.0
2019-10-18 14:25:00,36.44,36.46,36.43,36.45,32426.0,28.0872,28.1026,28.0795,28.0949,32426.0
2019-10-18 14:30:00,36.46,36.47,36.44,36.45,41586.0,28.1026,28.1104,28.0872,28.0949,41586.0
2019-10-18 14:35:00,36.45,36.47,36.44,36.46,58205.0,28.0949,28.1104,28.0872,28.1026,58205.0
2019-10-18 14:40:00,36.47,36.47,36.45,36.45,38684.0,28.1104,28.1104,28.0949,28.0949,38684.0
2019-10-18 14:45:00,36.46,36.48,36.46,36.48,59176.0,28.1026,28.1181,28.1026,28.1181,59176.0
2019-10-18 14:50:00,36.48,36.49,36.47,36.48,42596.0,28.1181,28.1258,28.1104,28.1181,42596.0
2019-10-18 14:55:00,36.49,36.49,36.47,36.47,47494.0,28.1258,28.1258,28.1104,28.1104,47494.0
2019-10-18 15:00:00,36.48,36.51,36.46,36.51,117098.0,28.1181,28.1412,28.1026,28.1412,117098.0
2019-10-18 15:05:00,36.51,36.51,36.47,36.5,72960.0,28.1412,28.1412,28.1104,28.1335,72960.0
2019-10-18 15:10:00,36.5,36.51,36.48,36.49,45940.0,28.1335,28.1412,28.1181,28.1258,45940.0
2019-10-18 15:15:00,36.49,36.5,36.48,36.48,64142.0,28.1258,28.1335,28.1181,28.1181,64142.0
2019-10-18 15:20:00,36.49,36.5,36.45,36.47,162282.0,28.1258,28.1335,28.0949,28.1104,162282.0
2019-10-18 15:25:00,36.47,36.48,36.46,36.48,74836.0,28.1104,28.1181,28.1026,28.1181,74836.0
2019-10-18 15:30:00,36.48,36.49,36.46,36.48,139290.0,28.1181,28.1258,28.1026,28.1181,139290.0
2019-10-18 15:35:00,36.48,36.5,36.46,36.48,97450.0,28.1181,28.1335,28.1026,28.1181,97450.0
2019-10-18 15:40:00,36.49,36.5,36.47,36.5,113774.0,28.1258,28.1335,28.1104,28.1335,113774.0
2019-10-18 15:45:00,36.5,36.51,36.47,36.5,161650.0,28.1335,28.1412,28.1104,28.1335,161650.0
2019-10-18 15:50:00,36.5,36.53,36.49,36.52,195910.0,28.1335,28.1566,28.1258,28.1489,195910.0
2019-10-18 15:55:00,36.51,36.52,36.45,36.46,577714.0,28.1412,28.1489,28.0949,28.1026,577714.0
2019-10-21 09:30:00,36.65,36.68,36.54,36.54,362883.0,28.2491,28.2722,28.1643,28.1643,362883.0
2019-10-21 09:35:00,36.55,36.58,36.51,36.52,118488.0,28.172,28.1951,28.1412,28.1489,118488.0
2019-10-21 09:40:00,36.53,36.58,36.53,36.53,146640.0,28.1566,28.1951,28.1566,28.1566,146640.0
2019-10-21 09:45:00,36.53,36.59,36.53,36.54,110857.0,28.1566,28.2028,28.1566,28.1643,110857.0
2019-10-21 09:50:00,36.54,36.59,36.53,36.54,113219.0,28.1643,28.2028,28.1566,28.1643,113219.0
2019-10-21 09:55:00,36.55,36.56,36.46,36.5,79114.0,28.172,28.1797,28.1026,28.1335,79114.0
2019-10-21 10:00:00,36.5,36.53,36.46,36.47,69473.0,28.1335,28.1566,28.1026,28.1104,69473.0
2019-10-21 10:05:00,36.47,36.52,36.46,36.52,39626.0,28.1104,28.1489,28.1026,28.1489,39626.0
2019-10-21 10:10:00,36.52,36.54,36.49,36.5,86087.0,28.1489,28.1643,28.1258,28.1335,86087.0
2019-10-21 10:15:00,36.5,36.53,36.49,36.51,60988.0,28.1335,28.1566,28.1258,28.1412,60988.0
2019-10-21 10:20:00,36.51,36.52,36.5,36.51,50592.0,28.1412,28.1489,28.1335,28.1412,50592.0
2019-10-21 10:25:00,36.51,36.51,36.45,36.45,70877.0,28.1412,28.1412,28.0949,28.0949,70877.0
2019-10-21 10:30:00,36.45,36.46,36.4,36.4,116072.0,28.0949,28.1026,28.0564,28.0564,116072.0
2019-10-21 10:35:00,36.41,36.43,36.36,36.41,94532.0,28.0641,28.0795,28.0256,28.0641,94532.0
2019-10-21 10:40:00,36.41,36.43,36.37,36.38,88893.0,28.0641,28.0795,28.0333,28.041,88893.0
2019-10-21 10:45:00,36.38,36.4,36.36,36.39,169176.0,28.041,28.0564,28.0256,28.0487,169176.0
2019-10-21 10:50:00,36.38,36.39,36.36,36.38,125522.0,28.041,28.0487,28.0256,28.041,125522.0
2019-10-21 10:55:00,36.38,36.42,36.37,36.41,141830.0,28.041,28.0718,28.0333,28.0641,141830.0
2019-10-21 11:00:00,36.41,36.48,36.4,36.48,175681.0,28.0641,28.1181,28.0564,28.1181,175681.0
2019-10-21 11:05:00,36.48,36.49,36.45,36.45,62547.0,28.1181,28.1258,28.0949,28.0949,62547.0
2019-10-21 11:10:00,36.45,36.47,36.45,36.46,47688.0,28.0949,28.1104,28.0949,28.1026,47688.0
2019-10-21 11:15:00,36.47,36.47,36.4,36.41,92201.0,28.1104,28.1104,28.0564,28.0641,92201.0
2019-10-21 11:20:00,36.42,36.42,36.39,36.4,59367.0,28.0718,28.0718,28.0487,28.0564,59367.0
2019-10-21 11:25:00,36.4,36.45,36.38,36.44,63436.0,28.0564,28.0949,28.041,28.0872,63436.0
2019-10-21 11:30:00,36.44,36.48,36.43,36.47,73811.0,28.0872,28.1181,28.0795,28.1104,73811.0
2019-10-21 11:35:00,36.46,36.48,36.43,36.48,63498.0,28.1026,28.1181,28.0795,28.1181,63498.0
2019-10-21 11:40:00,36.48,36.5,36.42,36.43,295641.0,28.1181,28.1335,28.0718,28.0795,295641.0
2019-10-21 11:45:00,36.43,36.45,36.41,36.44,69682.0,28.0795,28.0949,28.0641,28.0872,69682.0
2019-10-21 11:50:00,36.44,36.46,36.43,36.45,81259.0,28.0872,28.1026,28.0795,28.0949,81259.0
2019-10-21 11:55:00,36.44,36.46,36.43,36.44,30350.0,28.0872,28.1026,28.0795,28.0872,30350.0
2019-10-21 12:00:00,36.44,36.45,36.4,36.41,76240.0,28.0872,28.0949,28.0564,28.0641,76240.0
2019-10-21 12:05:00,36.42,36.43,36.4,36.4,69037.0,28.0718,28.0795,28.0564,28.0564,69037.0
2019-10-21 12:10:00,36.41,36.43,36.4,36.41,93013.0,28.0641,28.0795,28.0564,28.0641,93013.0
2019-10-21 12:15:00,36.4,36.41,36.37,36.38,64989.0,28.0564,28.0641,28.0333,28.041,64989.0
2019-10-21 12:20:00,36.39,36.45,36.38,36.45,113568.0,28.0487,28.0949,28.041,28.0949,113568.0
2019-10-21 12:25:00,36.45,36.46,36.43,36.45,45635.0,28.0949,28.1026,28.0795,28.0949,45635.0
2019-10-21 12:30:00,36.45,36.46,36.44,36.44,63105.0,28.0949,28.1026,28.0872,28.0872,63105.0
2019-10-21 12:35:00,36.45,36.45,36.43,36.45,48948.0,28.0949,28.0949,28.0795,28.0949,48948.0
2019-10-21 12:40:00,36.45,36.46,36.43,36.45,59817.0,28.0949,28.1026,28.0795,28.0949,59817.0
2019-10-21 12:45:00,36.45,36.45,36.43,36.44,39219.0,28.0949,28.0949,28.0795,28.0872,39219.0
2019-10-21 12:50:00,36.44,36.46,36.43,36.46,72459.0,28.0872,28.1026,28.0795,28.1026,72459.0
2019-10-21 12:55:00,36.46,36.46,36.44,36.45,33003.0,28.1026,28.1026,28.0872,28.0949,33003.0
2019-10-21 13:00:00,36.45,36.46,36.44,36.45,103516.0,28.0949,28.1026,28.0872,28.0949,103516.0
2019-10-21 13:05:00,36.45,36.46,36.44,36.45,66586.0,28.0949,28.1026,28.0872,28.0949,66586.0
2019-10-21 13:10:00,36.45,36.46,36.44,36.45,67215.0,28.0949,28.1026,28.0872,28.0949,67215.0
2019-10-21 13:15:00,36.45,36.45,36.44,36.45,30319.0,28.0949,28.0949,28.0872,28.0949,30319.0
2019-10-21 13:20:00,36.45,36.46,36.44,36.44,86092.0,28.0949,28.1026,28.0872,28.0872,86092.0
2019-10-21 13:25:00,36.45,36.46,36.43,36.45,80065.0,28.0949,28.1026,28.0795,28.0949,80065.0
2019-10-21 13:30:00,36.45,36.49,36.44,36.48,134387.0,28.0949,28.1258,28.0872,28.1181,134387.0
2019-10-21 13:35:00,36.48,36.49,36.45,36.48,114012.0,28.1181,28.1258,28.0949,28.1181,114012.0
2019-10-21 13:40:00,36.47,36.49,36.46,36.47,159151.0,28.1104,28.1258,28.1026,28.1104,159151.0
2019-10-21 13:45:00,36.47,36.48,36.46,36.47,55750.0,28.1104,28.1181,28.1026,28.1104,55750.0
2019-10-21 13:50:00,36.47,36.48,36.46,36.48,94214.0,28.1104,28.1181,28.1026,28.1181,94214.0
2019-10-21 13:55:00,36.48,36.54,36.46,36.52,172101.0,28.1181,28.1643,28.1026,28.1489,172101.0
2019-10-21 14:00:00,36.52,36.57,36.51,36.55,133617.0,28.1489,28.1874,28.1412,28.172,133617.0
2019-10-21 14:05:00,36.55,36.6,36.55,36.59,110297.0,28.172,28.2106,28.172,28.2028,110297.0
2019-10-21 14:10:00,36.59,36.6,36.56,36.59,95470.0,28.2028,28.2106,28.1797,28.2028,95470.0
2019-10-21 14:15:00,36.59,36.6,36.57,36.59,136543.0,28.2028,28.2106,28.1874,28.2028,136543.0
2019-10-21 14:20:00,36.58,36.58,36.52,36.54,99207.0,28.1951,28.1951,28.1489,28.1643,99207.0
2019-10-21 14:25:00,36.54,36.54,36.5,36.5,82003.0,28.1643,28.1643,28.1335,28.1335,82003.0
2019-10-21 14:30:00,36.51,36.51,36.48,36.49,103591.0,28.1412,28.1412,28.1181,28.1258,103591.0
2019-10-21 14:35:00,36.5,36.51,36.49,36.5,47093.0,28.1335,28.1412,28.1258,28.1335,47093.0
2019-10-21 14:40:00,36.5,36.5,36.47,36.5,54293.0,28.1335,28.1335,28.1104,28.1335,54293.0
2019-10-21 14:45:00,36.5,36.5,36.47,36.48,62796.0,28.1335,28.1335,28.1104,28.1181,62796.0
2019-10-21 14:50:00,36.48,36.49,36.46,36.48,88892.0,28.1181,28.1258,28.1026,28.1181,88892.0
2019-10-21 14:55:00,36.48,36.48,36.46,36.47,52590.0,28.1181,28.1181,28.1026,28.1104,52590.0
2019-10-21 15:00:00,36.47,36.48,36.46,36.47,76433.0,28.1104,28.1181,28.1026,28.1104,76433.0
2019-10-21 15:05:00,36.47,36.48,36.45,36.47,99939.0,28.1104,28.1181,28.0949,28.1104,99939.0
2019-10-21 15:10:00,36.47,36.5,36.46,36.5,111147.0,28.1104,28.1335,28.1026,28.1335,111147.0
2019-10-21 15:15:00,36.5,36.5,36.48,36.49,83054.0,28.1335,28.1335,28.1181,28.1258,83054.0
2019-10-21 15:20:00,36.49,36.5,36.45,36.46,85772.0,28.1258,28.1335,28.0949,28.1026,85772.0
2019-10-21 15:25:00,36.46,36.49,36.46,36.49,72290.0,28.1026,28.1258,28.1026,28.1258,72290.0
2019-10-21 15:30:00,36.48,36.5,36.46,36.46,166863.0,28.1181,28.1335,28.1026,28.1026,166863.0
2019-10-21 15:35:00,36.46,36.48,36.46,36.48,85709.0,28.1026,28.1181,28.1026,28.1181,85709.0
2019-10-21 15:40:00,36.48,36.49,36.47,36.48,96263.0,28.1181,28.1258,28.1104,28.1181,96263.0
2019-10-21 15:45:00,36.48,36.49,36.45,36.45,205496.0,28.1181,28.1258,28.0949,28.0949,205496.0
2019-10-21 15:50:00,36.46,36.48,36.45,36.47,339922.0,28.1026,28.1181,28.0949,28.1104,339922.0
2019-10-21 15:55:00,36.48,36.49,36.45,36.45,555162.0,28.1181,28.1258,28.0949,28.0949,555162.0
2019-10-22 09:30:00,36.41,36.54,36.26,36.27,472078.0,28.0641,28.1643,27.9485,27.9562,472078.0
2019-10-22 09:35:00,36.28,36.38,36.25,36.37,152124.0,27.9639,28.041,27.9408,28.0333,152124.0
2019-10-22 09:40:00,36.36,36.48,36.36,36.47,128685.0,28.0256,28.1181,28.0256,28.1104,128685.0
2019-10-22 09:45:00,36.47,36.48,36.39,36.43,309693.0,28.1104,28.1181,28.0487,28.0795,309693.0
2019-10-22 09:50:00,36.43,36.55,36.43,36.54,262769.0,28.0795,28.172,28.0795,28.1643,262769.0
2019-10-22 09:55:00,36.54,36.62,36.53,36.56,220567.0,28.1643,28.226,28.1566,28.1797,220567.0
2019-10-22 10:00:00,36.57,36.67,36.54,36.64,198191.0,28.1874,28.2645,28.1643,28.2414,198191.0
2019-10-22 10:05:00,36.64,36.66,36.6,36.64,294804.0,28.2414,28.2568,28.2106,28.2414,294804.0
2019-10-22 10:10:00,36.64,36.66,36.6,36.62,191205.0,28.2414,28.2568,28.2106,28.226,191205.0
2019-10-22 10:15:00,36.61,36.64,36.59,36.61,207889.0,28.2183,28.2414,28.2028,28.2183,207889.0
2019-10-22 10:20:00,36.62,36.65,36.6,36.63,138719.0,28.226,28.2491,28.2106,28.2337,138719.0
2019-10-22 10:25:00,36.62,36.64,36.59,36.63,129725.0,28.226,28.2414,28.2028,28.2337,129725.0
2019-10-22 10:30:00,36.63,36.65,36.61,36.64,100899.0,28.2337,28.2491,28.2183,28.2414,100899.0
2019-10-22 10:35:00,36.63,36.66,36.62,36.65,200480.0,28.2337,28.2568,28.226,28.2491,200480.0
2019-10-22 10:40:00,36.65,36.68,36.62,36.66,122340.0,28.2491,28.2722,28.226,28.2568,122340.0
2019-10-22 10:45:00,36.66,36.68,36.65,36.66,81978.0,28.2568,28.2722,28.2491,28.2568,81978.0
2019-10-22 10:50:00,36.66,36.69,36.65,36.67,105561.0,28.2568,28.2799,28.2491,28.2645,105561.0
2019-10-22 10:55:00,36.68,36.69,36.64,36.65,133108.0,28.2722,28.2799,28.2414,28.2491,133108.0
2019-10-22 11:00:00,36.64,36.69,36.64,36.69,208889.0,28.2414,28.2799,28.2414,28.2799,208889.0
2019-10-22 11:05:00,36.69,36.7,36.67,36.68,91216.0,28.2799,28.2876,28.2645,28.2722,91216.0
2019-10-22 11:10:00,36.68,36.68,36.61,36.63,105562.0,28.2722,28.2722,28.2183,28.2337,105562.0
2019-10-22 11:15:00,36.64,36.64,36.58,36.6,84637.0,28.2414,28.2414,28.1951,28.2106,84637.0
2019-10-22 11:20:00,36.6,36.64,36.59,36.63,70088.0,28.2106,28.2414,28.2028,28.2337,70088.0
2019-10-22 11:25:00,36.62,36.63,36.59,36.6,69878.0,28.226,28.2337,28.2028,28.2106,69878.0
2019-10-22 11:30:00,36.61,36.62,36.58,36.6,115335.0,28.2183,28.226,28.1951,28.2106,115335.0
2019-10-22 11:35:00,36.61,36.63,36.58,36.58,138489.0,28.2183,28.2337,28.1951,28.1951,138489.0
2019-10-22 11:40:00,36.59,36.59,36.53,36.57,119841.0,28.2028,28.2028,28.1566,28.1874,119841.0
2019-10-22 11:45:00,36.57,36.57,36.5,36.51,111780.0,28.1874,28.1874,28.1335,28.1412,111780.0
2019-10-22 11:50:00,36.51,36.54,36.5,36.52,64673.0,28.1412,28.1643,28.1335,28.1489,64673.0
2019-10-22 11:55:00,36.52,36.55,36.5,36.55,73231.0,28.1489,28.172,28.1335,28.172,73231.0
2019-10-22 12:00:00,36.55,36.56,36.52,36.55,73936.0,28.172,28.1797,28.1489,28.172,73936.0
2019-10-22 12:05:00,36.55,36.56,36.52,36.54,80733.0,28.172,28.1797,28.1489,28.1643,80733.0
2019-10-22 12:10:00,36.54,36.54,36.49,36.53,88527.0,28.1643,28.1643,28.1258,28.1566,88527.0
2019-10-22 12:15:00,36.53,36.57,36.52,36.57,101714.0,28.1566,28.1874,28.1489,28.1874,101714.0
2019-10-22 12:20:00,36.56,36.6,36.55,36.6,60397.0,28.1797,28.2106,28.172,28.2106,60397.0
2019-10-22 12:25:00,36.6,36.6,36.55,36.57,183718.0,28.2106,28.2106,28.172,28.1874,183718.0
2019-10-22 12:30:00,36.56,36.61,36.56,36.61,117867.0,28.1797,28.2183,28.1797,28.2183,117867.0
2019-10-22 12:35:00,36.61,36.66,36.6,36.66,163721.0,28.2183,28.2568,28.2106,28.2568,163721.0
2019-10-22 12:40:00,36.66,36.68,36.65,36.67,89612.0,28.2568,28.2722,28.2491,28.2645,89612.0
2019-10-22 12:45:00,36.68,36.68,36.62,36.62,208568.0,28.2722,28.2722,28.226,28.226,208568.0
2019-10-22 12:50:00,36.62,36.64,36.61,36.61,119301.0,28.226,28.2414,28.2183,28.2183,119301.0
2019-10-22 12:55:00,36.62,36.62,36.57,36.58,102272.0,28.226,28.226,28.1874,28.1951,102272.0
2019-10-22 13:00:00,36.58,36.59,36.57,36.58,68301.0,28.1951,28.2028,28.1874,28.1951,68301.0
2019-10-22 13:05:00,36.58,36.59,36.55,36.58,96054.0,28.1951,28.2028,28.172,28.1951,96054.0
2019-10-22 13:10:00,36.58,36.6,36.56,36.59,62272.0,28.1951,28.2106,28.1797,28.2028,62272.0
2019-10-22 13:15:00,36.59,36.63,36.57,36.63,61907.0,28.2028,28.2337,28.1874,28.2337,61907.0
2019-10-22 13:20:00,36.63,36.63,36.62,36.63,59783.0,28.2337,28.2337,28.226,28.2337,59783.0
2019-10-22 13:25:00,36.62,36.63,36.6,36.62,99504.0,28.226,28.2337,28.2106,28.226,99504.0
2019-10-22 13:30:00,36.61,36.62,36.58,36.61,188424.0,28.2183,28.226,28.1951,28.2183,188424.0
2019-10-22 13:35:00,36.61,36.63,36.59,36.63,79186.0,28.2183,28.2337,28.2028,28.2337,79186.0
2019-10-22 13:40:00,36.64,36.66,36.63,36.64,94940.0,28.2414,28.2568,28.2337,28.2414,94940.0
2019-10-22 13:45:00,36.65,36.66,36.63,36.66,65518.0,28.2491,28.2568,28.2337,28.2568,65518.0
2019-10-22 13:50:00,36.66,36.67,36.64,36.65,104298.0,28.2568,28.2645,28.2414,28.2491,104298.0
2019-10-22 13:55:00,36.66,36.68,36.64,36.66,73679.0,28.2568,28.2722,28.2414,28.2568,73679.0
2019-10-22 14:00:00,36.66,36.68,36.65,36.67,74802.0,28.2568,28.2722,28.2491,28.2645,74802.0
2019-10-22 14:05:00,36.67,36.69,36.66,36.69,92045.0,28.2645,28.2799,28.2568,28.2799,92045.0
2019-10-22 14:10:00,36.69,36.7,36.67,36.69,62434.0,28.2799,28.2876,28.2645,28.2799,62434.0
2019-10-22 14:15:00,36.68,36.69,36.67,36.69,80868.0,28.2722,28.2799,28.2645,28.2799,80868.0
2019-10-22 14:20:00,36.69,36.7,36.62,36.63,133448.0,28.2799,28.2876,28.226,28.2337,133448.0
2019-10-22 14:25:00,36.63,36.65,36.61,36.64,119436.0,28.2337,28.2491,28.2183,28.2414,119436.0
2019-10-22 14:30:00,36.65,36.65,36.58,36.61,140900.0,28.2491,28.2491,28.1951,28.2183,140900.0
2019-10-22 14:35:00,36.61,36.64,36.6,36.63,87814.0,28.2183,28.2414,28.2106,28.2337,87814.0
2019-10-22 14:40:00,36.64,36.64,36.56,36.59,166161.0,28.2414,28.2414,28.1797,28.2028,166161.0
2019-10-22 14:45:00,36.58,36.59,36.55,36.57,107058.0,28.1951,28.2028,28.172,28.1874,107058.0
2019-10-22 14:50:00,36.57,36.57,36.52,36.53,149270.0,28.1874,28.1874,28.1489,28.1566,149270.0
2019-10-22 14:55:00,36.53,36.57,36.5,36.52,116919.0,28.1566,28.1874,28.1335,28.1489,116919.0
2019-10-22 15:00:00,36.52,36.54,36.49,36.52,107207.0,28.1489,28.1643,28.1258,28.1489,107207.0
2019-10-22 15:05:00,36.51,36.54,36.49,36.53,81292.0,28.1412,28.1643,28.1258,28.1566,81292.0
2019-10-22 15:10:00,36.53,36.55,36.5,36.54,146337.0,28.1566,28.172,28.1335,28.1643,146337.0
2019-10-22 15:15:00,36.55,36.57,36.51,36.54,147253.0,28.172,28.1874,28.1412,28.1643,147253.0
2019-10-22 15:20:00,36.53,36.56,36.53,36.54,116447.0,28.1566,28.1797,28.1566,28.1643,116447.0
2019-10-22 15:25:00,36.54,36.57,36.53,36.57,182005.0,28.1643,28.1874,28.1566,28.1874,182005.0
2019-10-22 15:30:00,36.57,36.57,36.54,36.56,100250.0,28.1874,28.1874,28.1643,28.1797,100250.0
2019-10-22 15:35:00,36.55,36.56,36.51,36.53,183834.0,28.172,28.1797,28.1412,28.1566,183834.0
2019-10-22 15:40:00,36.53,36.54,36.48,36.48,189738.0,28.1566,28.1643,28.1181,28.1181,189738.0
2019-10-22 15:45:00,36.48,36.49,36.43,36.45,351355.0,28.1181,28.1258,28.0795,28.0949,351355.0
2019-10-22 15:50:00,36.45,36.47,36.41,36.45,379849.0,28.0949,28.1104,28.0641,28.0949,379849.0
2019-10-22 15:55:00,36.45,36.49,36.4,36.44,993285.0,28.0949,28.1258,28.0564,28.0872,993285.0
2019-10-23 09:30:00,36.31,36.42,36.22,36.27,446513.0,27.987,28.0718,27.9177,27.9562,446513.0
2019-10-23 09:35:00,36.26,36.38,36.22,36.37,172255.0,27.9485,28.041,27.9177,28.0333,172255.0
2019-10-23 09:40:00,36.36,36.39,36.32,36.33,89631.0,28.0256,28.0487,27.9947,28.0024,89631.0
2019-10-23 09:45:00,36.33,36.37,36.32,36.34,90845.0,28.0024,28.0333,27.9947,28.0102,90845.0
2019-10-23 09:50:00,36.34,36.38,36.29,36.38,143358.0,28.0102,28.041,27.9716,28.041,143358.0
2019-10-23 09:55:00,36.37,36.43,36.37,36.41,195929.0,28.0333,28.0795,28.0333,28.0641,195929.0
2019-10-23 10:00:00,36.41,36.41,36.31,36.34,146274.0,28.0641,28.0641,27.987,28.0102,146274.0
2019-10-23 10:05:00,36.35,36.38,36.33,36.35,140874.0,28.0179,28.041,28.0024,28.0179,140874.0
2019-10-23 10:10:00,36.35,36.36,36.29,36.29,82834.0,28.0179,28.0256,27.9716,27.9716,82834.0
2019-10-23 10:15:00,36.3,36.4,36.3,36.39,131950.0,27.9793,28.0564,27.9793,28.0487,131950.0
2019-10-23 10:20:00,36.38,36.43,36.33,36.35,345498.0,28.041,28.0795,28.0024,28.0179,345498.0
2019-10-23 10:25:00,36.35,36.38,36.28,36.34,344826.0,28.0179,28.041,27.9639,28.0102,344826.0
2019-10-23 10:30:00,36.35,36.38,36.31,36.34,299970.0,28.0179,28.041,27.987,28.0102,299970.0
2019-10-23 10:35:00,36.35,36.36,36.29,36.3,279995.0,28.0179,28.0256,27.9716,27.9793,279995.0
2019-10-23 10:40:00,36.3,36.37,36.3,36.37,153361.0,27.9793,28.0333,27.9793,28.0333,153361.0
2019-10-23 10:45:00,36.37,36.45,36.37,36.43,107905.0,28.0333,28.0949,28.0333,28.0795,107905.0
2019-10-23 10:50:00,36.42,36.42,36.38,36.42,238420.0,28.0718,28.0718,28.041,28.0718,238420.0
2019-10-23 10:55:00,36.42,36.44,36.39,36.43,80769.0,28.0718,28.0872,28.0487,28.0795,80769.0
2019-10-23 11:00:00,36.43,36.48,36.4,36.45,133790.0,28.0795,28.1181,28.0564,28.0949,133790.0
2019-10-23 11:05:00,36.45,36.48,36.44,36.46,90596.0,28.0949,28.1181,28.0872,28.1026,90596.0
2019-10-23 11:10:00,36.46,36.47,36.42,36.43,119576.0,28.1026,28.1104,28.0718,28.0795,119576.0
2019-10-23 11:15:00,36.43,36.45,36.41,36.44,127736.0,28.0795,28.0949,28.0641,28.0872,127736.0
2019-10-23 11:20:00,36.44,36.46,36.43,36.45,110876.0,28.0872,28.1026,28.0795,28.0949,110876.0
2019-10-23 11:25:00,36.45,36.46,36.42,36.46,89203.0,28.0949,28.1026,28.0718,28.1026,89203.0
2019-10-23 11:30:00,36.45,36.51,36.44,36.5,164183.0,28.0949,28.1412,28.0872,28.1335,164183.0
2019-10-23 11:35:00,36.49,36.55,36.49,36.54,108012.0,28.1258,28.172,28.1258,28.1643,108012.0
2019-10-23 11:40:00,36.53,36.55,36.52,36.54,117378.0,28.1566,28.172,28.1489,28.1643,117378.0
2019-10-23 11:45:00,36.54,36.62,36.54,36.6,161586.0,28.1643,28.226,28.1643,28.2106,161586.0
2019-10-23 11:50:00,36.6,36.63,36.6,36.62,92945.0,28.2106,28.2337,28.2106,28.226,92945.0
2019-10-23 11:55:00,36.62,36.65,36.61,36.63,130814.0,28.226,28.2491,28.2183,28.2337,130814.0
2019-10-23 12:00:00,36.64,36.65,36.62,36.64,80580.0,28.2414,28.2491,28.226,28.2414,80580.0
2019-10-23 12:05:00,36.63,36.65,36.62,36.63,88016.0,28.2337,28.2491,28.226,28.2337,88016.0
2019-10-23 12:10:00,36.63,36.64,36.62,36.64,90025.0,28.2337,28.2414,28.226,28.2414,90025.0
2019-10-23 12:15:00,36.64,36.64,36.62,36.64,99856.0,28.2414,28.2414,28.226,28.2414,99856.0
2019-10-23 12:20:00,36.64,36.65,36.62,36.64,75397.0,28.2414,28.2491,28.226,28.2414,75397.0
2019-10-23 12:25:00,36.64,36.65,36.62,36.64,114427.0,28.2414,28.2491,28.226,28.2414,114427.0
2019-10-23 12:30:00,36.65,36.66,36.63,36.64,107432.0,28.2491,28.2568,28.2337,28.2414,107432.0
2019-10-23 12:35:00,36.65,36.69,36.64,36.69,138731.0,28.2491,28.2799,28.2414,28.2799,138731.0
2019-10-23 12:40:00,36.69,36.7,36.63,36.65,76947.0,28.2799,28.2876,28.2337,28.2491,76947.0
2019-10-23 12:45:00,36.64,36.67,36.64,36.66,106981.0,28.2414,28.2645,28.2414,28.2568,106981.0
2019-10-23 12:50:00,36.66,36.69,36.65,36.68,74140.0,28.2568,28.2799,28.2491,28.2722,74140.0
2019-10-23 12:55:00,36.68,36.7,36.67,36.7,100653.0,28.2722,28.2876,28.2645,28.2876,100653.0
2019-10-23 13:00:00,36.69,36.72,36.68,36.7,120913.0,28.2799,28.303,28.2722,28.2876,120913.0
2019-10-23 13:05:00,36.69,36.7,36.66,36.67,73465.0,28.2799,28.2876,28.2568,28.2645,73465.0
2019-10-23 13:10:00,36.66,36.67,36.65,36.66,50368.0,28.2568,28.2645,28.2491,28.2568,50368.0
2019-10-23 13:15:00,36.66,36.68,36.65,36.67,41967.0,28.2568,28.2722,28.2491,28.2645,41967.0
2019-10-23 13:20:00,36.68,36.69,36.67,36.69,31638.0,28.2722,28.2799,28.2645,28.2799,31638.0
2019-10-23 13:25:00,36.69,36.69,36.66,36.68,77806.0,28.2799,28.2799,28.2568,28.2722,77806.0
2019-10-23 13:30:00,36.67,36.69,36.66,36.68,88040.0,28.2645,28.2799,28.2568,28.2722,88040.0
2019-10-23 13:35:00,36.68,36.7,36.67,36.7,100253.0,28.2722,28.2876,28.2645,28.2876,100253.0
2019-10-23 13:40:00,36.7,36.71,36.67,36.69,97830.0,28.2876,28.2953,28.2645,28.2799,97830.0
2019-10-23 13:45:00,36.69,36.69,36.67,36.69,25763.0,28.2799,28.2799,28.2645,28.2799,25763.0
2019-10-23 13:50:00,36.69,36.69,36.67,36.68,31773.0,28.2799,28.2799,28.2645,28.2722,31773.0
2019-10-23 13:55:00,36.67,36.69,36.66,36.69,43724.0,28.2645,28.2799,28.2568,28.2799,43724.0
2019-10-23 14:00:00,36.69,36.69,36.68,36.68,32072.0,28.2799,28.2799,28.2722,28.2722,32072.0
2019-10-23 14:05:00,36.68,36.69,36.66,36.68,111058.0,28.2722,28.2799,28.2568,28.2722,111058.0
2019-10-23 14:10:00,36.68,36.69,36.65,36.66,77057.0,28.2722,28.2799,28.2491,28.2568,77057.0
2019-10-23 14:15:00,36.66,36.66,36.63,36.65,55746.0,28.2568,28.2568,28.2337,28.2491,55746.0
2019-10-23 14:20:00,36.65,36.65,36.63,36.64,68381.0,28.2491,28.2491,28.2337,28.2414,68381.0
2019-10-23 14:25:00,36.64,36.64,36.63,36.64,68209.0,28.2414,28.2414,28.2337,28.2414,68209.0
2019-10-23 14:30:00,36.64,36.64,36.63,36.63,74097.0,28.2414,28.2414,28.2337,28.2337,74097.0
2019-10-23 14:35:00,36.64,36.69,36.63,36.66,193656.0,28.2414,28.2799,28.2337,28.2568,193656.0
2019-10-23 14:40:00,36.66,36.68,36.65,36.67,44303.0,28.2568,28.2722,28.2491,28.2645,44303.0
2019-10-23 14:45:00,36.68,36.68,36.67,36.68,51376.0,28.2722,28.2722,28.2645,28.2722,51376.0
2019-10-23 14:50:00,36.68,36.69,36.65,36.67,89144.0,28.2722,28.2799,28.2491,28.2645,89144.0
2019-10-23 14:55:00,36.67,36.68,36.66,36.68,60568.0,28.2645,28.2722,28.2568,28.2722,60568.0
2019-10-23 15:00:00,36.67,36.69,36.66,36.68,88459.0,28.2645,28.2799,28.2568,28.2722,88459.0
2019-10-23 15:05:00,36.69,36.7,36.68,36.7,67105.0,28.2799,28.2876,28.2722,28.2876,67105.0
2019-10-23 15:10:00,36.7,36.71,36.68,36.7,139703.0,28.2876,28.2953,28.2722,28.2876,139703.0
2019-10-23 15:15:00,36.7,36.72,36.7,36.7,108099.0,28.2876,28.303,28.2876,28.2876,108099.0
2019-10-23 15:20:00,36.71,36.72,36.69,36.7,90433.0,28.2953,28.303,28.2799,28.2876,90433.0
2019-10-23 15:25:00,36.7,36.71,36.67,36.7,103755.0,28.2876,28.2953,28.2645,28.2876,103755.0
2019-10-23 15:30:00,36.7,36.71,36.68,36.69,123936.0,28.2876,28.2953,28.2722,28.2799,123936.0
2019-10-23 15:35:00,36.69,36.69,36.66,36.68,117895.0,28.2799,28.2799,28.2568,28.2722,117895.0
2019-10-23 15:40:00,36.68,36.7,36.66,36.7,150992.0,28.2722,28.2876,28.2568,28.2876,150992.0
2019-10-23 15:45:00,36.7,36.73,36.69,36.73,192550.0,28.2876,28.3108,28.2799,28.3108,192550.0
2019-10-23 15:50:00,36.73,36.75,36.71,36.72,309807.0,28.3108,28.3262,28.2953,28.303,309807.0
2019-10-23 15:55:00,36.72,36.78,36.71,36.77,716708.0,28.303,28.3493,28.2953,28.3416,716708.0
2019-10-24 09:30:00,36.75,36.84,36.75,36.79,368851.0,28.3262,28.3955,28.3262,28.357,368851.0
2019-10-24 09:35:00,36.79,36.81,36.54,36.58,342810.0,28.357,28.3724,28.1643,28.1951,342810.0
2019-10-24 09:40:00,36.58,36.63,36.55,36.63,77007.0,28.1951,28.2337,28.172,28.2337,77007.0
2019-10-24 09:45:00,36.63,36.65,36.58,36.61,82555.0,28.2337,28.2491,28.1951,28.2183,82555.0
2019-10-24 09:50:00,36.62,36.62,36.56,36.57,107709.0,28.226,28.226,28.1797,28.1874,107709.0
2019-10-24 09:55:00,36.57,36.61,36.54,36.59,166119.0,28.1874,28.2183,28.1643,28.2028,166119.0
2019-10-24 10:00:00,36.59,36.64,36.57,36.59,120559.0,28.2028,28.2414,28.1874,28.2028,120559.0
2019-10-24 10:05:00,36.59,36.64,36.54,36.54,104007.0,28.2028,28.2414,28.1643,28.1643,104007.0
2019-10-24 10:10:00,36.54,36.54,36.49,36.5,167464.0,28.1643,28.1643,28.1258,28.1335,167464.0
2019-10-24 10:15:00,36.5,36.53,36.43,36.45,114211.0,28.1335,28.1566,28.0795,28.0949,114211.0
2019-10-24 10:20:00,36.44,36.46,36.41,36.43,133996.0,28.0872,28.1026,28.0641,28.0795,133996.0
2019-10-24 10:25:00,36.43,36.43,36.37,36.38,157857.0,28.0795,28.0795,28.0333,28.041,157857.0
2019-10-24 10:30:00,36.38,36.38,36.3,36.31,416176.0,28.041,28.041,27.9793,27.987,416176.0
2019-10-24 10:35:00,36.32,36.35,36.3,36.32,247935.0,27.9947,28.0179,27.9793,27.9947,247935.0
2019-10-24 10:40:00,36.33,36.41,36.32,36.35,193265.0,28.0024,28.0641,27.9947,28.0179,193265.0
2019-10-24 10:45:00,36.36,36.37,36.33,36.37,106169.0,28.0256,28.0333,28.0024,28.0333,106169.0
2019-10-24 10:50:00,36.36,36.37,36.31,36.31,145288.0,28.0256,28.0333,27.987,27.987,145288.0
2019-10-24 10:55:00,36.32,36.33,36.29,36.32,171722.0,27.9947,28.0024,27.9716,27.9947,171722.0
2019-10-24 11:00:00,36.32,36.33,36.29,36.32,178208.0,27.9947,28.0024,27.9716,27.9947,178208.0
2019-10-24 11:05:00,36.32,36.34,36.31,36.33,140991.0,27.9947,28.0102,27.987,28.0024,140991.0
2019-10-24 11:10:00,36.33,36.34,36.3,36.33,176248.0,28.0024,28.0102,27.9793,28.0024,176248.0
2019-10-24 11:15:00,36.33,36.41,36.32,36.37,231672.0,28.0024,28.0641,27.9947,28.0333,231672.0
2019-10-24 11:20:00,36.37,36.38,36.35,36.36,111181.0,28.0333,28.041,28.0179,28.0256,111181.0
2019-10-24 11:25:00,36.37,36.4,36.35,36.4,180826.0,28.0333,28.0564,28.0179,28.0564,180826.0
2019-10-24 11:30:00,36.4,36.51,36.39,36.51,302670.0,28.0564,28.1412,28.0487,28.1412,302670.0
2019-10-24 11:35:00,36.51,36.51,36.32,36.43,1672964.0,28.1412,28.1412,27.9947,28.0795,1672964.0
2019-10-24 11:40:00,36.43,36.43,36.39,36.41,249937.0,28.0795,28.0795,28.0487,28.0641,249937.0
2019-10-24 11:45:00,36.41,36.42,36.35,36.37,173889.0,28.0641,28.0718,28.0179,28.0333,173889.0
2019-10-24 11:50:00,36.37,36.38,36.34,36.38,184407.0,28.0333,28.041,28.0102,28.041,184407.0
2019-10-24 11:55:00,36.38,36.38,36.36,36.37,78541.0,28.041,28.041,28.0256,28.0333,78541.0
2019-10-24 12:00:00,36.38,36.4,36.37,36.38,100819.0,28.041,28.0564,28.0333,28.041,100819.0
2019-10-24 12:05:00,36.38,36.38,36.34,36.35,140751.0,28.041,28.041,28.0102,28.0179,140751.0
2019-10-24 12:10:00,36.35,36.37,36.3,36.31,139506.0,28.0179,28.0333,27.9793,27.987,139506.0
2019-10-24 12:15:00,36.3,36.31,36.26,36.28,103817.0,27.9793,27.987,27.9485,27.9639,103817.0
2019-10-24 12:20:00,36.29,36.32,36.27,36.31,77579.0,27.9716,27.9947,27.9562,27.987,77579.0
2019-10-24 12:25:00,36.32,36.37,36.31,36.34,75140.0,27.9947,28.0333,27.987,28.0102,75140.0
2019-10-24 12:30:00,36.34,36.35,36.34,36.35,45061.0,28.0102,28.0179,28.0102,28.0179,45061.0
2019-10-24 12:35:00,36.35,36.35,36.33,36.33,88601.0,28.0179,28.0179,28.0024,28.0024,88601.0
2019-10-24 12:40:00,36.34,36.34,36.31,36.32,99180.0,28.0102,28.0102,27.987,27.9947,99180.0
2019-10-24 12:45:00,36.32,36.33,36.31,36.32,97334.0,27.9947,28.0024,27.987,27.9947,97334.0
2019-10-24 12:50:00,36.32,36.34,36.31,36.34,52990.0,27.9947,28.0102,27.987,28.0102,52990.0
2019-10-24 12:55:00,36.34,36.35,36.32,36.33,124004.0,28.0102,28.0179,27.9947,28.0024,124004.0
2019-10-24 13:00:00,36.32,36.33,36.3,36.31,57210.0,27.9947,28.0024,27.9793,27.987,57210.0
2019-10-24 13:05:00,36.31,36.32,36.27,36.27,64776.0,27.987,27.9947,27.9562,27.9562,64776.0
2019-10-24 13:10:00,36.27,36.29,36.27,36.28,72586.0,27.9562,27.9716,27.9562,27.9639,72586.0
2019-10-24 13:15:00,36.28,36.29,36.28,36.29,46654.0,27.9639,27.9716,27.9639,27.9716,46654.0
2019-10-24 13:20:00,36.29,36.31,36.28,36.31,76901.0,27.9716,27.987,27.9639,27.987,76901.0
2019-10-24 13:25:00,36.3,36.34,36.3,36.33,80113.0,27.9793,28.0102,27.9793,28.0024,80113.0
2019-10-24 13:30:00,36.33,36.36,36.32,36.36,104618.0,28.0024,28.0256,27.9947,28.0256,104618.0
2019-10-24 13:35:00,36.36,36.36,36.34,36.36,86120.0,28.0256,28.0256,28.0102,28.0256,86120.0
2019-10-24 13:40:00,36.36,36.37,36.34,36.34,96838.0,28.0256,28.0333,28.0102,28.0102,96838.0
2019-10-24 13:45:00,36.35,36.35,36.28,36.29,479970.0,28.0179,28.0179,27.9639,27.9716,479970.0
2019-10-24 13:50:00,36.29,36.3,36.26,36.27,122395.0,27.9716,27.9793,27.9485,27.9562,122395.0
2019-10-24 13:55:00,36.28,36.3,36.27,36.29,90595.0,27.9639,27.9793,27.9562,27.9716,90595.0
2019-10-24 14:00:00,36.3,36.32,36.29,36.3,149055.0,27.9793,27.9947,27.9716,27.9793,149055.0
2019-10-24 14:05:00,36.3,36.31,36.29,36.3,82353.0,27.9793,27.987,27.9716,27.9793,82353.0
2019-10-24 14:10:00,36.31,36.31,36.3,36.3,103406.0,27.987,27.987,27.9793,27.9793,103406.0
2019-10-24 14:15:00,36.3,36.33,36.29,36.32,268116.0,27.9793,28.0024,27.9716,27.9947,268116.0
2019-10-24 14:20:00,36.32,36.32,36.31,36.32,61797.0,27.9947,27.9947,27.987,27.9947,61797.0
2019-10-24 14:25:00,36.32,36.32,36.31,36.32,53213.0,27.9947,27.9947,27.987,27.9947,53213.0
2019-10-24 14:30:00,36.32,36.32,36.3,36.32,168411.0,27.9947,27.9947,27.9793,27.9947,168411.0
2019-10-24 14:35:00,36.32,36.33,36.31,36.32,95873.0,27.9947,28.0024,27.987,27.9947,95873.0
2019-10-24 14:40:00,36.32,36.35,36.31,36.31,180430.0,27.9947,28.0179,27.987,27.987,180430.0
2019-10-24 14:45:00,36.31,36.33,36.28,36.3,122214.0,27.987,28.0024,27.9639,27.9793,122214.0
2019-10-24 14:50:00,36.3,36.32,36.29,36.31,108836.0,27.9793,27.9947,27.9716,27.987,108836.0
2019-10-24 14:55:00,36.3,36.33,36.29,36.33,73139.0,27.9793,28.0024,27.9716,28.0024,73139.0
2019-10-24 15:00:00,36.32,36.32,36.31,36.31,88873.0,27.9947,27.9947,27.987,27.987,88873.0
2019-10-24 15:05:00,36.32,36.33,36.31,36.33,100980.0,27.9947,28.0024,27.987,28.0024,100980.0
2019-10-24 15:10:00,36.33,36.33,36.3,36.3,309693.0,28.0024,28.0024,27.9793,27.9793,309693.0
2019-10-24 15:15:00,36.3,36.32,36.29,36.31,218468.0,27.9793,27.9947,27.9716,27.987,218468.0
2019-10-24 15:20:00,36.31,36.35,36.31,36.35,168418.0,27.987,28.0179,27.987,28.0179,168418.0
2019-10-24 15:25:00,36.34,36.35,36.33,36.34,205795.0,28.0102,28.0179,28.0024,28.0102,205795.0
2019-10-24 15:30:00,36.34,36.36,36.31,36.35,1024725.0,28.0102,28.0256,27.987,28.0179,1024725.0
2019-10-24 15:35:00,36.36,36.42,36.34,36.39,269009.0,28.0256,28.0718,28.0102,28.0487,269009.0
2019-10-24 15:40:00,36.39,36.4,36.35,36.36,201210.0,28.0487,28.0564,28.0179,28.0256,201210.0
2019-10-24 15:45:00,36.36,36.43,36.36,36.42,164812.0,28.0256,28.0795,28.0256,28.0718,164812.0
2019-10-24 15:50:00,36.42,36.45,36.36,36.45,486102.0,28.0718,28.0949,28.0256,28.0949,486102.0
2019-10-24 15:55:00,36.45,36.46,36.36,36.38,954348.0,28.0949,28.1026,28.0256,28.041,954348.0
2019-10-25 09:30:00,36.4,36.59,36.31,36.56,414249.0,28.0564,28.2028,27.987,28.1797,414249.0
2019-10-25 09:35:00,36.55,36.64,36.53,36.62,212754.0,28.172,28.2414,28.1566,28.226,212754.0
2019-10-25 09:40:00,36.62,36.64,36.55,36.57,158382.0,28.226,28.2414,28.172,28.1874,158382.0
2019-10-25 09:45:00,36.57,36.61,36.52,36.52,111323.0,28.1874,28.2183,28.1489,28.1489,111323.0
2019-10-25 09:50:00,36.52,36.53,36.47,36.51,136660.0,28.1489,28.1566,28.1104,28.1412,136660.0
2019-10-25 09:55:00,36.51,36.56,36.48,36.55,95178.0,28.1412,28.1797,28.1181,28.172,95178.0
2019-10-25 10:00:00,36.55,36.56,36.49,36.51,114517.0,28.172,28.1797,28.1258,28.1412,114517.0
2019-10-25 10:05:00,36.51,36.59,36.5,36.57,111468.0,28.1412,28.2028,28.1335,28.1874,111468.0
2019-10-25 10:10:00,36.57,36.62,36.56,36.61,176864.0,28.1874,28.226,28.1797,28.2183,176864.0
2019-10-25 10:15:00,36.61,36.65,36.58,36.61,193166.0,28.2183,28.2491,28.1951,28.2183,193166.0
2019-10-25 10:20:00,36.61,36.68,36.6,36.66,153274.0,28.2183,28.2722,28.2106,28.2568,153274.0
2019-10-25 10:25:00,36.66,36.7,36.66,36.67,110187.0,28.2568,28.2876,28.2568,28.2645,110187.0
2019-10-25 10:30:00,36.68,36.72,36.67,36.68,130004.0,28.2722,28.303,28.2645,28.2722,130004.0
2019-10-25 10:35:00,36.67,36.74,36.67,36.71,138123.0,28.2645,28.3185,28.2645,28.2953,138123.0
2019-10-25 10:40:00,36.72,36.72,36.67,36.7,124261.0,28.303,28.303,28.2645,28.2876,124261.0
2019-10-25 10:45:00,36.69,36.76,36.69,36.75,185972.0,28.2799,28.3339,28.2799,28.3262,185972.0
2019-10-25 10:50:00,36.75,36.77,36.71,36.75,141004.0,28.3262,28.3416,28.2953,28.3262,141004.0
2019-10-25 10:55:00,36.74,36.75,36.71,36.73,143181.0,28.3185,28.3262,28.2953,28.3108,143181.0
2019-10-25 11:00:00,36.73,36.74,36.68,36.7,193682.0,28.3108,28.3185,28.2722,28.2876,193682.0
2019-10-25 11:05:00,36.71,36.74,36.7,36.72,167118.0,28.2953,28.3185,28.2876,28.303,167118.0
2019-10-25 11:10:00,36.73,36.75,36.72,36.75,144294.0,28.3108,28.3262,28.303,28.3262,144294.0
2019-10-25 11:15:00,36.75,36.82,36.74,36.81,156873.0,28.3262,28.3801,28.3185,28.3724,156873.0
2019-10-25 11:20:00,36.81,36.88,36.81,36.84,295459.0,28.3724,28.4264,28.3724,28.3955,295459.0
2019-10-25 11:25:00,36.84,36.88,36.81,36.84,129246.0,28.3955,28.4264,28.3724,28.3955,129246.0
2019-10-25 11:30:00,36.83,36.84,36.76,36.78,166445.0,28.3878,28.3955,28.3339,28.3493,166445.0
2019-10-25 11:35:00,36.78,36.81,36.77,36.8,60363.0,28.3493,28.3724,28.3416,28.3647,60363.0
2019-10-25 11:40:00,36.8,36.81,36.76,36.79,174912.0,28.3647,28.3724,28.3339,28.357,174912.0
2019-10-25 11:45:00,36.79,36.8,36.77,36.79,79925.0,28.357,28.3647,28.3416,28.357,79925.0
2019-10-25 11:50:00,36.78,36.79,36.76,36.76,85207.0,28.3493,28.357,28.3339,28.3339,85207.0
2019-10-25 11:55:00,36.76,36.79,36.75,36.79,57100.0,28.3339,28.357,28.3262,28.357,57100.0
2019-10-25 12:00:00,36.79,36.8,36.77,36.79,126795.0,28.357,28.3647,28.3416,28.357,126795.0
2019-10-25 12:05:00,36.78,36.78,36.76,36.77,63353.0,28.3493,28.3493,28.3339,28.3416,63353.0
2019-10-25 12:10:00,36.77,36.78,36.76,36.77,62408.0,28.3416,28.3493,28.3339,28.3416,62408.0
2019-10-25 12:15:00,36.77,36.78,36.75,36.76,102164.0,28.3416,28.3493,28.3262,28.3339,102164.0
2019-10-25 12:20:00,36.77,36.78,36.75,36.77,84655.0,28.3416,28.3493,28.3262,28.3416,84655.0
2019-10-25 12:25:00,36.77,36.77,36.75,36.77,53254.0,28.3416,28.3416,28.3262,28.3416,53254.0
2019-10-25 12:30:00,36.77,36.78,36.72,36.74,197240.0,28.3416,28.3493,28.303,28.3185,197240.0
2019-10-25 12:35:00,36.74,36.76,36.72,36.74,131045.0,28.3185,28.3339,28.303,28.3185,131045.0
2019-10-25 12:40:00,36.74,36.75,36.71,36.73,234275.0,28.3185,28.3262,28.2953,28.3108,234275.0
2019-10-25 12:45:00,36.73,36.78,36.73,36.78,73852.0,28.3108,28.3493,28.3108,28.3493,73852.0
2019-10-25 12:50:00,36.77,36.8,36.76,36.79,88849.0,28.3416,28.3647,28.3339,28.357,88849.0
2019-10-25 12:55:00,36.79,36.8,36.76,36.79,92050.0,28.357,28.3647,28.3339,28.357,92050.0
2019-10-25 13:00:00,36.79,36.8,36.78,36.79,85515.0,28.357,28.3647,28.3493,28.357,85515.0
2019-10-25 13:05:00,36.8,36.81,36.79,36.8,109982.0,28.3647,28.3724,28.357,28.3647,109982.0
2019-10-25 13:10:00,36.8,36.83,36.78,36.83,158602.0,28.3647,28.3878,28.3493,28.3878,158602.0
2019-10-25 13:15:00,36.83,36.85,36.81,36.82,133343.0,28.3878,28.4033,28.3724,28.3801,133343.0
2019-10-25 13:20:00,36.81,36.82,36.76,36.77,332924.0,28.3724,28.3801,28.3339,28.3416,332924.0
2019-10-25 13:25:00,36.77,36.78,36.75,36.77,124056.0,28.3416,28.3493,28.3262,28.3416,124056.0
2019-10-25 13:30:00,36.77,36.79,36.75,36.77,147987.0,28.3416,28.357,28.3262,28.3416,147987.0
2019-10-25 13:35:00,36.78,36.79,36.76,36.77,90515.0,28.3493,28.357,28.3339,28.3416,90515.0
2019-10-25 13:40:00,36.77,36.82,36.77,36.82,66217.0,28.3416,28.3801,28.3416,28.3801,66217.0
2019-10-25 13:45:00,36.81,36.82,36.77,36.79,291513.0,28.3724,28.3801,28.3416,28.357,291513.0
2019-10-25 13:50:00,36.79,36.8,36.77,36.78,47751.0,28.357,28.3647,28.3416,28.3493,47751.0
2019-10-25 13:55:00,36.79,36.8,36.77,36.78,54172.0,28.357,28.3647,28.3416,28.3493,54172.0
2019-10-25 14:00:00,36.79,36.8,36.77,36.78,113108.0,28.357,28.3647,28.3416,28.3493,113108.0
2019-10-25 14:05:00,36.77,36.78,36.75,36.75,145790.0,28.3416,28.3493,28.3262,28.3262,145790.0
2019-10-25 14:10:00,36.76,36.79,36.75,36.79,132097.0,28.3339,28.357,28.3262,28.357,132097.0
2019-10-25 14:15:00,36.79,36.81,36.78,36.79,169777.0,28.357,28.3724,28.3493,28.357,169777.0
2019-10-25 14:20:00,36.79,36.79,36.78,36.79,72674.0,28.357,28.357,28.3493,28.357,72674.0
2019-10-25 14:25:00,36.79,36.8,36.76,36.77,109690.0,28.357,28.3647,28.3339,28.3416,109690.0
2019-10-25 14:30:00,36.77,36.77,36.75,36.75,145818.0,28.3416,28.3416,28.3262,28.3262,145818.0
2019-10-25 14:35:00,36.75,36.79,36.74,36.79,371438.0,28.3262,28.357,28.3185,28.357,371438.0
2019-10-25 14:40:00,36.78,36.81,36.77,36.8,90936.0,28.3493,28.3724,28.3416,28.3647,90936.0
2019-10-25 14:45:00,36.8,36.82,36.8,36.8,75156.0,28.3647,28.3801,28.3647,28.3647,75156.0
2019-10-25 14:50:00,36.81,36.82,36.79,36.79,113238.0,28.3724,28.3801,28.357,28.357,113238.0
2019-10-25 14:55:00,36.79,36.81,36.78,36.8,88945.0,28.357,28.3724,28.3493,28.3647,88945.0
2019-10-25 15:00:00,36.79,36.83,36.79,36.83,57556.0,28.357,28.3878,28.357,28.3878,57556.0
2019-10-25 15:05:00,36.83,36.83,36.81,36.82,82231.0,28.3878,28.3878,28.3724,28.3801,82231.0
2019-10-25 15:10:00,36.82,36.83,36.8,36.81,124677.0,28.3801,28.3878,28.3647,28.3724,124677.0
2019-10-25 15:15:00,36.81,36.83,36.79,36.82,256797.0,28.3724,28.3878,28.357,28.3801,256797.0
2019-10-25 15:20:00,36.81,36.83,36.81,36.82,105733.0,28.3724,28.3878,28.3724,28.3801,105733.0
2019-10-25 15:25:00,36.82,36.82,36.81,36.82,219703.0,28.3801,28.3801,28.3724,28.3801,219703.0
2019-10-25 15:30:00,36.82,36.88,36.81,36.86,403669.0,28.3801,28.4264,28.3724,28.411,403669.0
2019-10-25 15:35:00,36.86,36.88,36.85,36.86,301660.0,28.411,28.4264,28.4033,28.411,301660.0
2019-10-25 15:40:00,36.86,36.87,36.83,36.85,1481398.0,28.411,28.4187,28.3878,28.4033,1481398.0
2019-10-25 15:45:00,36.84,36.85,36.75,36.76,314281.0,28.3955,28.4033,28.3262,28.3339,314281.0
2019-10-25 15:50:00,36.76,36.81,36.75,36.8,693471.0,28.3339,28.3724,28.3262,28.3647,693471.0
2019-10-25 15:55:00,36.8,36.81,36.75,36.76,1176224.0,28.3647,28.3724,28.3262,28.3339,1176224.0
2019-10-28 09:30:00,36.86,37.07,36.82,37.05,727518.0,28.411,28.5728,28.3801,28.5574,727518.0
2019-10-28 09:35:00,37.05,37.14,37.04,37.11,217056.0,28.5574,28.6268,28.5497,28.6037,217056.0
2019-10-28 09:40:00,37.11,37.14,37.09,37.14,152418.0,28.6037,28.6268,28.5882,28.6268,152418.0
2019-10-28 09:45:00,37.14,37.17,37.12,37.15,175251.0,28.6268,28.6499,28.6114,28.6345,175251.0
2019-10-28 09:50:00,37.14,37.19,37.13,37.18,147170.0,28.6268,28.6653,28.6191,28.6576,147170.0
2019-10-28 09:55:00,37.18,37.19,37.1,37.11,206235.0,28.6576,28.6653,28.5959,28.6037,206235.0
2019-10-28 10:00:00,37.11,37.17,37.07,37.12,195092.0,28.6037,28.6499,28.5728,28.6114,195092.0
2019-10-28 10:05:00,37.12,37.19,37.11,37.19,201907.0,28.6114,28.6653,28.6037,28.6653,201907.0
2019-10-28 10:10:00,37.19,37.22,37.17,37.2,246162.0,28.6653,28.6884,28.6499,28.673,246162.0
2019-10-28 10:15:00,37.21,37.24,37.13,37.16,194172.0,28.6807,28.7039,28.6191,28.6422,194172.0
2019-10-28 10:20:00,37.15,37.22,37.14,37.21,180338.0,28.6345,28.6884,28.6268,28.6807,180338.0
2019-10-28 10:25:00,37.22,37.28,37.2,37.25,345828.0,28.6884,28.7347,28.673,28.7116,345828.0
2019-10-28 10:30:00,37.25,37.33,37.24,37.31,326114.0,28.7116,28.7732,28.7039,28.7578,326114.0
2019-10-28 10:35:00,37.32,37.33,37.25,37.28,173450.0,28.7655,28.7732,28.7116,28.7347,173450.0
2019-10-28 10:40:00,37.28,37.29,37.23,37.24,112646.0,28.7347,28.7424,28.6961,28.7039,112646.0
2019-10-28 10:45:00,37.24,37.25,37.16,37.16,111134.0,28.7039,28.7116,28.6422,28.6422,111134.0
2019-10-28 10:50:00,37.16,37.17,37.09,37.11,181747.0,28.6422,28.6499,28.5882,28.6037,181747.0
2019-10-28 10:55:00,37.11,37.13,37.08,37.11,105057.0,28.6037,28.6191,28.5805,28.6037,105057.0
2019-10-28 11:00:00,37.11,37.14,37.11,37.12,244943.0,28.6037,28.6268,28.6037,28.6114,244943.0
2019-10-28 11:05:00,37.13,37.17,37.12,37.16,225619.0,28.6191,28.6499,28.6114,28.6422,225619.0
2019-10-28 11:10:00,37.17,37.17,37.12,37.14,224102.0,28.6499,28.6499,28.6114,28.6268,224102.0
2019-10-28 11:15:00,37.14,37.18,37.12,37.18,196750.0,28.6268,28.6576,28.6114,28.6576,196750.0
2019-10-28 11:20:00,37.18,37.21,37.16,37.16,207019.0,28.6576,28.6807,28.6422,28.6422,207019.0
2019-10-28 11:25:00,37.16,37.2,37.13,37.16,243719.0,28.6422,28.673,28.6191,28.6422,243719.0
2019-10-28 11:30:00,37.16,37.21,37.12,37.15,445117.0,28.6422,28.6807,28.6114,28.6345,445117.0
2019-10-28 11:35:00,37.15,37.16,37.1,37.13,166559.0,28.6345,28.6422,28.5959,28.6191,166559.0
2019-10-28 11:40:00,37.13,37.17,37.06,37.06,116380.0,28.6191,28.6499,28.5651,28.5651,116380.0
2019-10-28 11:45:00,37.06,37.08,37.02,37.03,142135.0,28.5651,28.5805,28.5343,28.542,142135.0
2019-10-28 11:50:00,37.03,37.08,37.02,37.07,85923.0,28.542,28.5805,28.5343,28.5728,85923.0
2019-10-28 11:55:00,37.06,37.07,37.0,37.06,140579.0,28.5651,28.5728,28.5189,28.5651,140579.0
2019-10-28 12:00:00,37.06,37.16,37.05,37.16,249241.0,28.5651,28.6422,28.5574,28.6422,249241.0
2019-10-28 12:05:00,37.16,37.18,37.12,37.14,270026.0,28.6422,28.6576,28.6114,28.6268,270026.0
2019-10-28 12:10:00,37.13,37.14,37.08,37.13,119758.0,28.6191,28.6268,28.5805,28.6191,119758.0
2019-10-28 12:15:00,37.14,37.16,37.08,37.15,176060.0,28.6268,28.6422,28.5805,28.6345,176060.0
2019-10-28 12:20:00,37.16,37.2,37.16,37.19,142277.0,28.6422,28.673,28.6422,28.6653,142277.0
2019-10-28 12:25:00,37.19,37.22,37.17,37.18,117585.0,28.6653,28.6884,28.6499,28.6576,117585.0
2019-10-28 12:30:00,37.18,37.21,37.17,37.21,141913.0,28.6576,28.6807,28.6499,28.6807,141913.0
2019-10-28 12:35:00,37.2,37.22,37.19,37.21,108731.0,28.673,28.6884,28.6653,28.6807,108731.0
2019-10-28 12:40:00,37.22,37.26,37.21,37.24,268478.0,28.6884,28.7193,28.6807,28.7039,268478.0
2019-10-28 12:45:00,37.24,37.41,37.23,37.37,532150.0,28.7039,28.8349,28.6961,28.8041,532150.0
2019-10-28 12:50:00,37.36,37.36,37.25,37.3,149128.0,28.7963,28.7963,28.7116,28.7501,149128.0
2019-10-28 12:55:00,37.3,37.3,37.25,37.27,165589.0,28.7501,28.7501,28.7116,28.727,165589.0
2019-10-28 13:00:00,37.27,37.33,37.26,37.32,137571.0,28.727,28.7732,28.7193,28.7655,137571.0
2019-10-28 13:05:00,37.33,37.33,37.29,37.32,153059.0,28.7732,28.7732,28.7424,28.7655,153059.0
2019-10-28 13:10:00,37.32,37.32,37.29,37.3,167056.0,28.7655,28.7655,28.7424,28.7501,167056.0
2019-10-28 13:15:00,37.3,37.32,37.29,37.32,240341.0,28.7501,28.7655,28.7424,28.7655,240341.0
2019-10-28 13:20:00,37.32,37.32,37.24,37.25,306902.0,28.7655,28.7655,28.7039,28.7116,306902.0
2019-10-28 13:25:00,37.25,37.32,37.23,37.24,247261.0,28.7116,28.7655,28.6961,28.7039,247261.0
2019-10-28 13:30:00,37.23,37.25,37.21,37.24,195010.0,28.6961,28.7116,28.6807,28.7039,195010.0
2019-10-28 13:35:00,37.23,37.24,37.2,37.22,99162.0,28.6961,28.7039,28.673,28.6884,99162.0
2019-10-28 13:40:00,37.23,37.25,37.21,37.25,80048.0,28.6961,28.7116,28.6807,28.7116,80048.0
2019-10-28 13:45:00,37.24,37.26,37.21,37.22,92416.0,28.7039,28.7193,28.6807,28.6884,92416.0
2019-10-28 13:50:00,37.21,37.24,37.21,37.21,108440.0,28.6807,28.7039,28.6807,28.6807,108440.0
2019-10-28 13:55:00,37.21,37.22,37.17,37.18,120219.0,28.6807,28.6884,28.6499,28.6576,120219.0
2019-10-28 14:00:00,37.18,37.23,37.18,37.2,125230.0,28.6576,28.6961,28.6576,28.673,125230.0
2019-10-28 14:05:00,37.2,37.21,37.15,37.16,196449.0,28.673,28.6807,28.6345,28.6422,196449.0
2019-10-28 14:10:00,37.16,37.22,37.15,37.2,99967.0,28.6422,28.6884,28.6345,28.673,99967.0
2019-10-28 14:15:00,37.2,37.26,37.19,37.2,452051.0,28.673,28.7193,28.6653,28.673,452051.0
2019-10-28 14:20:00,37.2,37.25,37.19,37.23,173964.0,28.673,28.7116,28.6653,28.6961,173964.0
2019-10-28 14:25:00,37.22,37.28,37.2,37.28,498208.0,28.6884,28.7347,28.673,28.7347,498208.0
2019-10-28 14:30:00,37.28,37.3,37.26,37.3,175389.0,28.7347,28.7501,28.7193,28.7501,175389.0
2019-10-28 14:35:00,37.3,37.42,37.29,37.41,353791.0,28.7501,28.8426,28.7424,28.8349,353791.0
2019-10-28 14:40:00,37.41,37.48,37.41,37.41,246056.0,28.8349,28.8888,28.8349,28.8349,246056.0
2019-10-28 14:45:00,37.41,37.41,37.33,37.34,610072.0,28.8349,28.8349,28.7732,28.7809,610072.0
2019-10-28 14:50:00,37.34,37.37,37.33,37.37,262282.0,28.7809,28.8041,28.7732,28.8041,262282.0
2019-10-28 14:55:00,37.36,37.41,37.35,37.4,242361.0,28.7963,28.8349,28.7886,28.8272,242361.0
2019-10-28 15:00:00,37.4,37.42,37.27,37.27,337368.0,28.8272,28.8426,28.727,28.727,337368.0
2019-10-28 15:05:00,37.27,37.35,37.26,37.34,357602.0,28.727,28.7886,28.7193,28.7809,357602.0
2019-10-28 15:10:00,37.34,37.38,37.34,37.35,250521.0,28.7809,28.8118,28.7809,28.7886,250521.0
2019-10-28 15:15:00,37.35,37.36,37.3,37.33,227904.0,28.7886,28.7963,28.7501,28.7732,227904.0
2019-10-28 15:20:00,37.32,37.33,37.29,37.29,178217.0,28.7655,28.7732,28.7424,28.7424,178217.0
2019-10-28 15:25:00,37.29,37.3,37.24,37.26,229750.0,28.7424,28.7501,28.7039,28.7193,229750.0
2019-10-28 15:30:00,37.26,37.28,37.23,37.23,407121.0,28.7193,28.7347,28.6961,28.6961,407121.0
2019-10-28 15:35:00,37.24,37.25,37.23,37.25,321138.0,28.7039,28.7116,28.6961,28.7116,321138.0
2019-10-28 15:40:00,37.24,37.26,37.23,37.25,362938.0,28.7039,28.7193,28.6961,28.7116,362938.0
2019-10-28 15:45:00,37.26,37.26,37.23,37.25,825122.0,28.7193,28.7193,28.6961,28.7116,825122.0
2019-10-28 15:50:00,37.25,37.31,37.24,37.25,787250.0,28.7116,28.7578,28.7039,28.7116,787250.0
2019-10-28 15:55:00,37.25,37.32,37.22,37.27,1643986.0,28.7116,28.7655,28.6884,28.727,1643986.0
2019-10-29 09:30:00,38.0,38.43,37.92,38.3,1813288.0,29.2896,29.6211,29.228,29.5209,1813288.0
2019-10-29 09:35:00,38.29,38.5,38.07,38.45,998858.0,29.5132,29.675,29.3436,29.6365,998858.0
2019-10-29 09:40:00,38.45,38.6,38.41,38.56,942965.0,29.6365,29.7521,29.6057,29.7213,942965.0
2019-10-29 09:45:00,38.56,38.69,38.55,38.68,943349.0,29.7213,29.8215,29.7136,29.8138,943349.0
2019-10-29 09:50:00,38.68,38.76,38.6,38.61,663467.0,29.8138,29.8754,29.7521,29.7598,663467.0
2019-10-29 09:55:00,38.61,38.64,38.43,38.47,519862.0,29.7598,29.7829,29.6211,29.6519,519862.0
2019-10-29 10:00:00,38.47,38.65,38.47,38.54,435677.0,29.6519,29.7907,29.6519,29.7059,435677.0
2019-10-29 10:05:00,38.54,38.54,38.37,38.43,537265.0,29.7059,29.7059,29.5748,29.6211,537265.0
2019-10-29 10:10:00,38.43,38.46,38.37,38.4,474341.0,29.6211,29.6442,29.5748,29.598,474341.0
2019-10-29 10:15:00,38.4,38.44,38.35,38.42,420829.0,29.598,29.6288,29.5594,29.6134,420829.0
2019-10-29 10:20:00,38.42,38.43,38.33,38.37,328437.0,29.6134,29.6211,29.544,29.5748,328437.0
2019-10-29 10:25:00,38.38,38.42,38.29,38.33,448491.0,29.5825,29.6134,29.5132,29.544,448491.0
2019-10-29 10:30:00,38.32,38.39,38.07,38.21,911771.0,29.5363,29.5903,29.3436,29.4515,911771.0
2019-10-29 10:35:00,38.2,38.32,38.19,38.22,562424.0,29.4438,29.5363,29.4361,29.4592,562424.0
2019-10-29 10:40:00,38.23,38.29,38.21,38.25,347761.0,29.4669,29.5132,29.4515,29.4823,347761.0
2019-10-29 10:45:00,38.25,38.34,38.23,38.34,328634.0,29.4823,29.5517,29.4669,29.5517,328634.0
2019-10-29 10:50:00,38.34,38.5,38.28,38.45,625945.0,29.5517,29.675,29.5055,29.6365,625945.0
2019-10-29 10:55:00,38.45,38.5,38.38,38.5,351840.0,29.6365,29.675,29.5825,29.675,351840.0
2019-10-29 11:00:00,38.49,38.57,38.48,38.55,472115.0,29.6673,29.729,29.6596,29.7136,472115.0
2019-10-29 11:05:00,38.55,38.57,38.45,38.49,271075.0,29.7136,29.729,29.6365,29.6673,271075.0
2019-10-29 11:10:00,38.49,38.53,38.42,38.49,349007.0,29.6673,29.6982,29.6134,29.6673,349007.0
2019-10-29 11:15:00,38.5,38.56,38.49,38.56,246885.0,29.675,29.7213,29.6673,29.7213,246885.0
2019-10-29 11:20:00,38.55,38.57,38.49,38.55,217906.0,29.7136,29.729,29.6673,29.7136,217906.0
2019-10-29 11:25:00,38.54,38.62,38.5,38.62,308454.0,29.7059,29.7675,29.675,29.7675,308454.0
2019-10-29 11:30:00,38.62,38.64,38.55,38.61,244481.0,29.7675,29.7829,29.7136,29.7598,244481.0
2019-10-29 11:35:00,38.61,38.7,38.61,38.65,277136.0,29.7598,29.8292,29.7598,29.7907,277136.0
2019-10-29 11:40:00,38.64,38.64,38.44,38.53,305408.0,29.7829,29.7829,29.6288,29.6982,305408.0
2019-10-29 11:45:00,38.53,38.6,38.53,38.58,160137.0,29.6982,29.7521,29.6982,29.7367,160137.0
2019-10-29 11:50:00,38.57,38.59,38.48,38.49,193115.0,29.729,29.7444,29.6596,29.6673,193115.0
2019-10-29 11:55:00,38.49,38.52,38.4,38.44,272542.0,29.6673,29.6905,29.598,29.6288,272542.0
2019-10-29 12:00:00,38.44,38.48,38.38,38.43,274993.0,29.6288,29.6596,29.5825,29.6211,274993.0
2019-10-29 12:05:00,38.43,38.54,38.38,38.52,183447.0,29.6211,29.7059,29.5825,29.6905,183447.0
2019-10-29 12:10:00,38.52,38.53,38.41,38.43,176876.0,29.6905,29.6982,29.6057,29.6211,176876.0
2019-10-29 12:15:00,38.43,38.46,38.4,38.41,174858.0,29.6211,29.6442,29.598,29.6057,174858.0
2019-10-29 12:20:00,38.41,38.43,38.32,38.33,255434.0,29.6057,29.6211,29.5363,29.544,255434.0
2019-10-29 12:25:00,38.34,38.4,38.27,38.4,228850.0,29.5517,29.598,29.4978,29.598,228850.0
2019-10-29 12:30:00,38.4,38.4,38.31,38.31,287615.0,29.598,29.598,29.5286,29.5286,287615.0
2019-10-29 12:35:00,38.32,38.33,38.2,38.21,288346.0,29.5363,29.544,29.4438,29.4515,288346.0
2019-10-29 12:40:00,38.22,38.35,38.21,38.34,216338.0,29.4592,29.5594,29.4515,29.5517,216338.0
2019-10-29 12:45:00,38.35,38.4,38.33,38.37,168757.0,29.5594,29.598,29.544,29.5748,168757.0
2019-10-29 12:50:00,38.37,38.39,38.33,38.34,107457.0,29.5748,29.5903,29.544,29.5517,107457.0
2019-10-29 12:55:00,38.34,38.37,38.32,38.35,163353.0,29.5517,29.5748,29.5363,29.5594,163353.0
2019-10-29 13:00:00,38.34,38.36,38.29,38.32,154331.0,29.5517,29.5671,29.5132,29.5363,154331.0
2019-10-29 13:05:00,38.33,38.36,38.3,38.35,153241.0,29.544,29.5671,29.5209,29.5594,153241.0
2019-10-29 13:10:00,38.35,38.41,38.34,38.41,178306.0,29.5594,29.6057,29.5517,29.6057,178306.0
2019-10-29 13:15:00,38.41,38.45,38.4,38.43,161578.0,29.6057,29.6365,29.598,29.6211,161578.0
2019-10-29 13:20:00,38.43,38.43,38.33,38.34,138392.0,29.6211,29.6211,29.544,29.5517,138392.0
2019-10-29 13:25:00,38.35,38.35,38.31,38.32,109722.0,29.5594,29.5594,29.5286,29.5363,109722.0
2019-10-29 13:30:00,38.33,38.34,38.26,38.34,168293.0,29.544,29.5517,29.4901,29.5517,168293.0
2019-10-29 13:35:00,38.34,38.39,38.33,38.39,93442.0,29.5517,29.5903,29.544,29.5903,93442.0
2019-10-29 13:40:00,38.39,38.41,38.37,38.39,115223.0,29.5903,29.6057,29.5748,29.5903,115223.0
2019-10-29 13:45:00,38.4,38.43,38.38,38.39,122018.0,29.598,29.6211,29.5825,29.5903,122018.0
2019-10-29 13:50:00,38.39,38.41,38.36,38.39,115092.0,29.5903,29.6057,29.5671,29.5903,115092.0
2019-10-29 13:55:00,38.39,38.4,38.36,38.37,144480.0,29.5903,29.598,29.5671,29.5748,144480.0
2019-10-29 14:00:00,38.38,38.39,38.3,38.33,127772.0,29.5825,29.5903,29.5209,29.544,127772.0
2019-10-29 14:05:00,38.33,38.35,38.32,38.33,158284.0,29.544,29.5594,29.5363,29.544,158284.0
2019-10-29 14:10:00,38.34,38.38,38.32,38.37,117044.0,29.5517,29.5825,29.5363,29.5748,117044.0
2019-10-29 14:15:00,38.36,38.38,38.34,38.37,124349.0,29.5671,29.5825,29.5517,29.5748,124349.0
2019-10-29 14:20:00,38.36,38.42,38.35,38.41,221303.0,29.5671,29.6134,29.5594,29.6057,221303.0
2019-10-29 14:25:00,38.41,38.42,38.37,38.38,166857.0,29.6057,29.6134,29.5748,29.5825,166857.0
2019-10-29 14:30:00,38.39,38.39,38.36,38.39,178235.0,29.5903,29.5903,29.5671,29.5903,178235.0
2019-10-29 14:35:00,38.39,38.39,38.36,38.38,140732.0,29.5903,29.5903,29.5671,29.5825,140732.0
2019-10-29 14:40:00,38.37,38.38,38.31,38.32,207279.0,29.5748,29.5825,29.5286,29.5363,207279.0
2019-10-29 14:45:00,38.33,38.35,38.31,38.33,89520.0,29.544,29.5594,29.5286,29.544,89520.0
2019-10-29 14:50:00,38.33,38.34,38.3,38.32,138117.0,29.544,29.5517,29.5209,29.5363,138117.0
2019-10-29 14:55:00,38.31,38.38,38.3,38.31,186608.0,29.5286,29.5825,29.5209,29.5286,186608.0
2019-10-29 15:00:00,38.31,38.34,38.3,38.34,118659.0,29.5286,29.5517,29.5209,29.5517,118659.0
2019-10-29 15:05:00,38.34,38.35,38.3,38.35,220779.0,29.5517,29.5594,29.5209,29.5594,220779.0
2019-10-29 15:10:00,38.35,38.39,38.34,38.39,164795.0,29.5594,29.5903,29.5517,29.5903,164795.0
2019-10-29 15:15:00,38.39,38.4,38.34,38.36,361822.0,29.5903,29.598,29.5517,29.5671,361822.0
2019-10-29 15:20:00,38.36,38.36,38.31,38.33,179998.0,29.5671,29.5671,29.5286,29.544,179998.0
2019-10-29 15:25:00,38.33,38.34,38.28,38.3,159749.0,29.544,29.5517,29.5055,29.5209,159749.0
2019-10-29 15:30:00,38.3,38.33,38.28,38.29,263221.0,29.5209,29.544,29.5055,29.5132,263221.0
2019-10-29 15:35:00,38.29,38.29,38.23,38.24,283502.0,29.5132,29.5132,29.4669,29.4746,283502.0
2019-10-29 15:40:00,38.24,38.26,38.2,38.23,443617.0,29.4746,29.4901,29.4438,29.4669,443617.0
2019-10-29 15:45:00,38.23,38.23,38.15,38.19,422910.0,29.4669,29.4669,29.4053,29.4361,422910.0
2019-10-29 15:50:00,38.18,38.26,38.13,38.14,1112051.0,29.4284,29.4901,29.3898,29.3976,1112051.0
2019-10-29 15:55:00,38.15,38.26,38.14,38.22,967478.0,29.4053,29.4901,29.3976,29.4592,967478.0
2019-10-30 09:30:00,38.41,38.53,38.3,38.49,902045.0,29.6057,29.6982,29.5209,29.6673,902045.0
2019-10-30 09:35:00,38.49,38.54,38.41,38.47,207222.0,29.6673,29.7059,29.6057,29.6519,207222.0
2019-10-30 09:40:00,38.46,38.58,38.4,38.48,350394.0,29.6442,29.7367,29.598,29.6596,350394.0
2019-10-30 09:45:00,38.48,38.57,38.47,38.51,264145.0,29.6596,29.729,29.6519,29.6827,264145.0
2019-10-30 09:50:00,38.51,38.51,38.4,38.41,222199.0,29.6827,29.6827,29.598,29.6057,222199.0
2019-10-30 09:55:00,38.41,38.43,38.36,38.36,214072.0,29.6057,29.6211,29.5671,29.5671,214072.0
2019-10-30 10:00:00,38.36,38.41,38.3,38.4,302462.0,29.5671,29.6057,29.5209,29.598,302462.0
2019-10-30 10:05:00,38.4,38.42,38.33,38.39,209129.0,29.598,29.6134,29.544,29.5903,209129.0
2019-10-30 10:10:00,38.39,38.52,38.39,38.52,273800.0,29.5903,29.6905,29.5903,29.6905,273800.0
2019-10-30 10:15:00,38.52,38.61,38.49,38.59,296810.0,29.6905,29.7598,29.6673,29.7444,296810.0
2019-10-30 10:20:00,38.59,38.74,38.58,38.66,555650.0,29.7444,29.86,29.7367,29.7984,555650.0
2019-10-30 10:25:00,38.67,38.69,38.63,38.69,192849.0,29.8061,29.8215,29.7752,29.8215,192849.0
2019-10-30 10:30:00,38.68,38.7,38.65,38.69,138663.0,29.8138,29.8292,29.7907,29.8215,138663.0
2019-10-30 10:35:00,38.69,38.76,38.69,38.71,265398.0,29.8215,29.8754,29.8215,29.8369,265398.0
2019-10-30 10:40:00,38.7,38.74,38.68,38.69,148761.0,29.8292,29.86,29.8138,29.8215,148761.0
2019-10-30 10:45:00,38.68,38.71,38.66,38.7,161738.0,29.8138,29.8369,29.7984,29.8292,161738.0
2019-10-30 10:50:00,38.7,38.7,38.61,38.62,250970.0,29.8292,29.8292,29.7598,29.7675,250970.0
2019-10-30 10:55:00,38.62,38.65,38.6,38.63,222069.0,29.7675,29.7907,29.7521,29.7752,222069.0
2019-10-30 11:00:00,38.63,38.65,38.59,38.64,174229.0,29.7752,29.7907,29.7444,29.7829,174229.0
2019-10-30 11:05:00,38.64,38.71,38.63,38.71,168224.0,29.7829,29.8369,29.7752,29.8369,168224.0
2019-10-30 11:10:00,38.71,38.72,38.68,38.7,181525.0,29.8369,29.8446,29.8138,29.8292,181525.0
2019-10-30 11:15:00,38.7,38.7,38.64,38.67,233431.0,29.8292,29.8292,29.7829,29.8061,233431.0
2019-10-30 11:20:00,38.67,38.76,38.66,38.72,173447.0,29.8061,29.8754,29.7984,29.8446,173447.0
2019-10-30 11:25:00,38.72,38.79,38.71,38.78,177376.0,29.8446,29.8986,29.8369,29.8909,177376.0
2019-10-30 11:30:00,38.78,38.82,38.76,38.79,295947.0,29.8909,29.9217,29.8754,29.8986,295947.0
2019-10-30 11:35:00,38.79,38.8,38.75,38.78,133763.0,29.8986,29.9063,29.8677,29.8909,133763.0
2019-10-30 11:40:00,38.77,38.79,38.68,38.71,202257.0,29.8831,29.8986,29.8138,29.8369,202257.0
2019-10-30 11:45:00,38.72,38.79,38.7,38.79,180007.0,29.8446,29.8986,29.8292,29.8986,180007.0
2019-10-30 11:50:00,38.79,38.8,38.75,38.77,94444.0,29.8986,29.9063,29.8677,29.8831,94444.0
2019-10-30 11:55:00,38.77,38.79,38.72,38.76,161486.0,29.8831,29.8986,29.8446,29.8754,161486.0
2019-10-30 12:00:00,38.77,38.81,38.76,38.8,159681.0,29.8831,29.914,29.8754,29.9063,159681.0
2019-10-30 12:05:00,38.8,38.81,38.74,38.75,145533.0,29.9063,29.914,29.86,29.8677,145533.0
2019-10-30 12:10:00,38.74,38.76,38.73,38.74,182230.0,29.86,29.8754,29.8523,29.86,182230.0
2019-10-30 12:15:00,38.73,38.75,38.7,38.71,133106.0,29.8523,29.8677,29.8292,29.8369,133106.0
2019-10-30 12:20:00,38.71,38.71,38.66,38.71,141595.0,29.8369,29.8369,29.7984,29.8369,141595.0
2019-10-30 12:25:00,38.71,38.74,38.69,38.73,279332.0,29.8369,29.86,29.8215,29.8523,279332.0
2019-10-30 12:30:00,38.73,38.75,38.67,38.7,193695.0,29.8523,29.8677,29.8061,29.8292,193695.0
2019-10-30 12:35:00,38.69,38.7,38.65,38.66,183853.0,29.8215,29.8292,29.7907,29.7984,183853.0
2019-10-30 12:40:00,38.66,38.68,38.58,38.59,201250.0,29.7984,29.8138,29.7367,29.7444,201250.0
2019-10-30 12:45:00,38.59,38.62,38.55,38.57,221365.0,29.7444,29.7675,29.7136,29.729,221365.0
2019-10-30 12:50:00,38.57,38.58,38.52,38.52,186011.0,29.729,29.7367,29.6905,29.6905,186011.0
2019-10-30 12:55:00,38.52,38.53,38.45,38.45,338256.0,29.6905,29.6982,29.6365,29.6365,338256.0
2019-10-30 13:00:00,38.45,38.47,38.37,38.4,413896.0,29.6365,29.6519,29.5748,29.598,413896.0
2019-10-30 13:05:00,38.4,38.47,38.38,38.42,261091.0,29.598,29.6519,29.5825,29.6134,261091.0
2019-10-30 13:10:00,38.41,38.52,38.4,38.52,164791.0,29.6057,29.6905,29.598,29.6905,164791.0
2019-10-30 13:15:00,38.52,38.53,38.47,38.5,132301.0,29.6905,29.6982,29.6519,29.675,132301.0
2019-10-30 13:20:00,38.49,38.5,38.46,38.47,154558.0,29.6673,29.675,29.6442,29.6519,154558.0
2019-10-30 13:25:00,38.47,38.48,38.42,38.45,137344.0,29.6519,29.6596,29.6134,29.6365,137344.0
2019-10-30 13:30:00,38.45,38.45,38.4,38.43,91541.0,29.6365,29.6365,29.598,29.6211,91541.0
2019-10-30 13:35:00,38.43,38.44,38.4,38.42,115422.0,29.6211,29.6288,29.598,29.6134,115422.0
2019-10-30 13:40:00,38.41,38.43,38.41,38.41,63884.0,29.6057,29.6211,29.6057,29.6057,63884.0
2019-10-30 13:45:00,38.41,38.43,38.34,38.35,205015.0,29.6057,29.6211,29.5517,29.5594,205015.0
2019-10-30 13:50:00,38.35,38.37,38.31,38.37,256050.0,29.5594,29.5748,29.5286,29.5748,256050.0
2019-10-30 13:55:00,38.37,38.38,38.34,38.36,117063.0,29.5748,29.5825,29.5517,29.5671,117063.0
2019-10-30 14:00:00,38.36,38.41,38.32,38.33,158919.0,29.5671,29.6057,29.5363,29.544,158919.0
2019-10-30 14:05:00,38.34,38.35,38.32,38.34,75295.0,29.5517,29.5594,29.5363,29.5517,75295.0
2019-10-30 14:10:00,38.35,38.38,38.33,38.37,107525.0,29.5594,29.5825,29.544,29.5748,107525.0
2019-10-30 14:15:00,38.37,38.39,38.32,38.34,221939.0,29.5748,29.5903,29.5363,29.5517,221939.0
2019-10-30 14:20:00,38.34,38.35,38.32,38.33,123860.0,29.5517,29.5594,29.5363,29.544,123860.0
2019-10-30 14:25:00,38.33,38.34,38.31,38.34,109545.0,29.544,29.5517,29.5286,29.5517,109545.0
2019-10-30 14:30:00,38.34,38.35,38.32,38.33,158459.0,29.5517,29.5594,29.5363,29.544,158459.0
2019-10-30 14:35:00,38.33,38.38,38.31,38.33,209075.0,29.544,29.5825,29.5286,29.544,209075.0
2019-10-30 14:40:00,38.33,38.37,38.31,38.35,184556.0,29.544,29.5748,29.5286,29.5594,184556.0
2019-10-30 14:45:00,38.34,38.38,38.34,38.38,138321.0,29.5517,29.5825,29.5517,29.5825,138321.0
2019-10-30 14:50:00,38.38,38.44,38.37,38.41,175994.0,29.5825,29.6288,29.5748,29.6057,175994.0
2019-10-30 14:55:00,38.4,38.44,38.39,38.43,174419.0,29.598,29.6288,29.5903,29.6211,174419.0
2019-10-30 15:00:00,38.43,38.45,38.41,38.45,130843.0,29.6211,29.6365,29.6057,29.6365,130843.0
2019-10-30 15:05:00,38.45,38.46,38.43,38.45,124577.0,29.6365,29.6442,29.6211,29.6365,124577.0
2019-10-30 15:10:00,38.45,38.46,38.44,38.46,115101.0,29.6365,29.6442,29.6288,29.6442,115101.0
2019-10-30 15:15:00,38.46,38.48,38.45,38.47,175648.0,29.6442,29.6596,29.6365,29.6519,175648.0
2019-10-30 15:20:00,38.47,38.55,38.46,38.55,285018.0,29.6519,29.7136,29.6442,29.7136,285018.0
2019-10-30 15:25:00,38.55,38.55,38.51,38.52,283487.0,29.7136,29.7136,29.6827,29.6905,283487.0
2019-10-30 15:30:00,38.52,38.54,38.48,38.49,195630.0,29.6905,29.7059,29.6596,29.6673,195630.0
2019-10-30 15:35:00,38.49,38.55,38.48,38.54,264808.0,29.6673,29.7136,29.6596,29.7059,264808.0
2019-10-30 15:40:00,38.54,38.58,38.53,38.55,232031.0,29.7059,29.7367,29.6982,29.7136,232031.0
2019-10-30 15:45:00,38.55,38.56,38.51,38.53,341998.0,29.7136,29.7213,29.6827,29.6982,341998.0
2019-10-30 15:50:00,38.52,38.57,38.51,38.55,608659.0,29.6905,29.729,29.6827,29.7136,608659.0
2019-10-30 15:55:00,38.55,38.56,38.47,38.49,1382109.0,29.7136,29.7213,29.6519,29.6673,1382109.0
2019-10-31 09:30:00,38.39,38.46,38.38,38.42,389844.0,29.5903,29.6442,29.5825,29.6134,389844.0
2019-10-31 09:35:00,38.42,38.52,38.4,38.45,228030.0,29.6134,29.6905,29.598,29.6365,228030.0
2019-10-31 09:40:00,38.45,38.53,38.41,38.44,381824.0,29.6365,29.6982,29.6057,29.6288,381824.0
2019-10-31 09:45:00,38.43,38.43,38.3,38.34,273879.0,29.6211,29.6211,29.5209,29.5517,273879.0
2019-10-31 09:50:00,38.34,38.48,38.34,38.43,129369.0,29.5517,29.6596,29.5517,29.6211,129369.0
2019-10-31 09:55:00,38.43,38.58,38.41,38.48,309822.0,29.6211,29.7367,29.6057,29.6596,309822.0
2019-10-31 10:00:00,38.48,38.5,38.26,38.27,412919.0,29.6596,29.675,29.4901,29.4978,412919.0
2019-10-31 10:05:00,38.27,38.34,38.25,38.32,217755.0,29.4978,29.5517,29.4823,29.5363,217755.0
2019-10-31 10:10:00,38.32,38.36,38.31,38.34,131800.0,29.5363,29.5671,29.5286,29.5517,131800.0
2019-10-31 10:15:00,38.34,38.39,38.32,38.38,138963.0,29.5517,29.5903,29.5363,29.5825,138963.0
2019-10-31 10:20:00,38.37,38.37,38.22,38.25,244094.0,29.5748,29.5748,29.4592,29.4823,244094.0
2019-10-31 10:25:00,38.26,38.33,38.25,38.29,119131.0,29.4901,29.544,29.4823,29.5132,119131.0
2019-10-31 10:30:00,38.3,38.31,38.2,38.23,274764.0,29.5209,29.5286,29.4438,29.4669,274764.0
2019-10-31 10:35:00,38.23,38.29,38.2,38.28,176192.0,29.4669,29.5132,29.4438,29.5055,176192.0
2019-10-31 10:40:00,38.28,38.29,38.2,38.23,172107.0,29.5055,29.5132,29.4438,29.4669,172107.0
2019-10-31 10:45:00,38.23,38.3,38.18,38.27,227724.0,29.4669,29.5209,29.4284,29.4978,227724.0
2019-10-31 10:50:00,38.27,38.33,38.26,38.33,208508.0,29.4978,29.544,29.4901,29.544,208508.0
2019-10-31 10:55:00,38.33,38.36,38.27,38.33,380145.0,29.544,29.5671,29.4978,29.544,380145.0
2019-10-31 11:00:00,38.33,38.38,38.28,38.36,455503.0,29.544,29.5825,29.5055,29.5671,455503.0
2019-10-31 11:05:00,38.36,38.42,38.32,38.41,392750.0,29.5671,29.6134,29.5363,29.6057,392750.0
2019-10-31 11:10:00,38.41,38.44,38.39,38.44,179930.0,29.6057,29.6288,29.5903,29.6288,179930.0
2019-10-31 11:15:00,38.44,38.44,38.41,38.42,309953.0,29.6288,29.6288,29.6057,29.6134,309953.0
2019-10-31 11:20:00,38.43,38.49,38.38,38.43,420235.0,29.6211,29.6673,29.5825,29.6211,420235.0
2019-10-31 11:25:00,38.43,38.45,38.4,38.45,181455.0,29.6211,29.6365,29.598,29.6365,181455.0
2019-10-31 11:30:00,38.45,38.48,38.4,38.41,113747.0,29.6365,29.6596,29.598,29.6057,113747.0
2019-10-31 11:35:00,38.41,38.52,38.39,38.52,192355.0,29.6057,29.6905,29.5903,29.6905,192355.0
2019-10-31 11:40:00,38.52,38.54,38.43,38.43,231365.0,29.6905,29.7059,29.6211,29.6211,231365.0
2019-10-31 11:45:00,38.44,38.49,38.42,38.46,136157.0,29.6288,29.6673,29.6134,29.6442,136157.0
2019-10-31 11:50:00,38.46,38.5,38.45,38.49,454193.0,29.6442,29.675,29.6365,29.6673,454193.0
2019-10-31 11:55:00,38.49,38.53,38.47,38.47,155809.0,29.6673,29.6982,29.6519,29.6519,155809.0
2019-10-31 12:00:00,38.48,38.5,38.44,38.45,241969.0,29.6596,29.675,29.6288,29.6365,241969.0
2019-10-31 12:05:00,38.45,38.46,38.41,38.41,137281.0,29.6365,29.6442,29.6057,29.6057,137281.0
2019-10-31 12:10:00,38.41,38.44,38.39,38.43,104859.0,29.6057,29.6288,29.5903,29.6211,104859.0
2019-10-31 12:15:00,38.43,38.45,38.42,38.44,110212.0,29.6211,29.6365,29.6134,29.6288,110212.0
2019-10-31 12:20:00,38.43,38.44,38.41,38.42,170255.0,29.6211,29.6288,29.6057,29.6134,170255.0
2019-10-31 12:25:00,38.41,38.45,38.4,38.44,182408.0,29.6057,29.6365,29.598,29.6288,182408.0
2019-10-31 12:30:00,38.43,38.44,38.39,38.4,177340.0,29.6211,29.6288,29.5903,29.598,177340.0
2019-10-31 12:35:00,38.4,38.41,38.39,38.4,176907.0,29.598,29.6057,29.5903,29.598,176907.0
2019-10-31 12:40:00,38.4,38.41,38.39,38.41,123804.0,29.598,29.6057,29.5903,29.6057,123804.0
2019-10-31 12:45:00,38.41,38.41,38.39,38.41,157208.0,29.6057,29.6057,29.5903,29.6057,157208.0
2019-10-31 12:50:00,38.4,38.41,38.39,38.41,95395.0,29.598,29.6057,29.5903,29.6057,95395.0
2019-10-31 12:55:00,38.41,38.43,38.39,38.43,125564.0,29.6057,29.6211,29.5903,29.6211,125564.0
2019-10-31 13:00:00,38.43,38.46,38.41,38.45,156517.0,29.6211,29.6442,29.6057,29.6365,156517.0
2019-10-31 13:05:00,38.45,38.49,38.45,38.48,128954.0,29.6365,29.6673,29.6365,29.6596,128954.0
2019-10-31 13:10:00,38.47,38.47,38.37,38.39,509407.0,29.6519,29.6519,29.5748,29.5903,509407.0
2019-10-31 13:15:00,38.4,38.42,38.38,38.42,71772.0,29.598,29.6134,29.5825,29.6134,71772.0
2019-10-31 13:20:00,38.41,38.43,38.38,38.39,64695.0,29.6057,29.6211,29.5825,29.5903,64695.0
2019-10-31 13:25:00,38.4,38.4,38.37,38.39,76873.0,29.598,29.598,29.5748,29.5903,76873.0
2019-10-31 13:30:00,38.39,38.42,38.36,38.41,131590.0,29.5903,29.6134,29.5671,29.6057,131590.0
2019-10-31 13:35:00,38.41,38.42,38.39,38.4,102564.0,29.6057,29.6134,29.5903,29.598,102564.0
2019-10-31 13:40:00,38.41,38.42,38.39,38.41,75800.0,29.6057,29.6134,29.5903,29.6057,75800.0
2019-10-31 13:45:00,38.41,38.43,38.4,38.41,70731.0,29.6057,29.6211,29.598,29.6057,70731.0
2019-10-31 13:50:00,38.4,38.42,38.39,38.41,74120.0,29.598,29.6134,29.5903,29.6057,74120.0
2019-10-31 13:55:00,38.41,38.45,38.4,38.44,92415.0,29.6057,29.6365,29.598,29.6288,92415.0
2019-10-31 14:00:00,38.43,38.44,38.36,38.37,136794.0,29.6211,29.6288,29.5671,29.5748,136794.0
2019-10-31 14:05:00,38.37,38.39,38.36,38.38,99740.0,29.5748,29.5903,29.5671,29.5825,99740.0
2019-10-31 14:10:00,38.38,38.39,38.36,38.38,85851.0,29.5825,29.5903,29.5671,29.5825,85851.0
2019-10-31 14:15:00,38.38,38.39,38.34,38.36,212723.0,29.5825,29.5903,29.5517,29.5671,212723.0
2019-10-31 14:20:00,38.35,38.4,38.35,38.38,139551.0,29.5594,29.598,29.5594,29.5825,139551.0
2019-10-31 14:25:00,38.38,38.41,38.37,38.4,122934.0,29.5825,29.6057,29.5748,29.598,122934.0
2019-10-31 14:30:00,38.4,38.4,38.37,38.38,102280.0,29.598,29.598,29.5748,29.5825,102280.0
2019-10-31 14:35:00,38.37,38.41,38.36,38.4,251941.0,29.5748,29.6057,29.5671,29.598,251941.0
2019-10-31 14:40:00,38.4,38.41,38.35,38.37,433177.0,29.598,29.6057,29.5594,29.5748,433177.0
2019-10-31 14:45:00,38.36,38.37,38.3,38.33,165493.0,29.5671,29.5748,29.5209,29.544,165493.0
2019-10-31 14:50:00,38.33,38.33,38.31,38.31,240055.0,29.544,29.544,29.5286,29.5286,240055.0
2019-10-31 14:55:00,38.32,38.33,38.29,38.33,122714.0,29.5363,29.544,29.5132,29.544,122714.0
2019-10-31 15:00:00,38.33,38.33,38.29,38.3,98441.0,29.544,29.544,29.5132,29.5209,98441.0
2019-10-31 15:05:00,38.3,38.31,38.28,38.3,175442.0,29.5209,29.5286,29.5055,29.5209,175442.0
2019-10-31 15:10:00,38.3,38.31,38.27,38.29,189642.0,29.5209,29.5286,29.4978,29.5132,189642.0
2019-10-31 15:15:00,38.29,38.3,38.27,38.27,126209.0,29.5132,29.5209,29.4978,29.4978,126209.0
2019-10-31 15:20:00,38.28,38.28,38.24,38.26,185546.0,29.5055,29.5055,29.4746,29.4901,185546.0
2019-10-31 15:25:00,38.26,38.26,38.23,38.25,166695.0,29.4901,29.4901,29.4669,29.4823,166695.0
2019-10-31 15:30:00,38.25,38.4,38.22,38.39,435807.0,29.4823,29.598,29.4592,29.5903,435807.0
2019-10-31 15:35:00,38.39,38.39,38.32,38.35,242620.0,29.5903,29.5903,29.5363,29.5594,242620.0
2019-10-31 15:40:00,38.36,38.38,38.33,38.36,330022.0,29.5671,29.5825,29.544,29.5671,330022.0
2019-10-31 15:45:00,38.36,38.38,38.33,38.34,365382.0,29.5671,29.5825,29.544,29.5517,365382.0
2019-10-31 15:50:00,38.34,38.37,38.31,38.35,498146.0,29.5517,29.5748,29.5286,29.5594,498146.0
2019-10-31 15:55:00,38.34,38.41,38.33,38.4,1320545.0,29.5517,29.6057,29.544,29.598,1320545.0
2019-11-01 09:30:00,38.69,38.72,38.6,38.62,579843.0,29.8215,29.8446,29.7521,29.7675,579843.0
2019-11-01 09:35:00,38.62,38.72,38.56,38.57,266377.0,29.7675,29.8446,29.7213,29.729,266377.0
2019-11-01 09:40:00,38.56,38.6,38.52,38.57,174809.0,29.7213,29.7521,29.6905,29.729,174809.0
2019-11-01 09:45:00,38.57,38.61,38.55,38.6,182468.0,29.729,29.7598,29.7136,29.7521,182468.0
2019-11-01 09:50:00,38.61,38.69,38.6,38.66,232876.0,29.7598,29.8215,29.7521,29.7984,232876.0
2019-11-01 09:55:00,38.65,38.67,38.61,38.61,150626.0,29.7907,29.8061,29.7598,29.7598,150626.0
2019-11-01 10:00:00,38.61,38.69,38.56,38.61,439092.0,29.7598,29.8215,29.7213,29.7598,439092.0
2019-11-01 10:05:00,38.61,38.64,38.56,38.62,174128.0,29.7598,29.7829,29.7213,29.7675,174128.0
2019-11-01 10:10:00,38.61,38.64,38.59,38.62,122826.0,29.7598,29.7829,29.7444,29.7675,122826.0
2019-11-01 10:15:00,38.62,38.65,38.61,38.65,160316.0,29.7675,29.7907,29.7598,29.7907,160316.0
2019-11-01 10:20:00,38.65,38.69,38.6,38.6,232692.0,29.7907,29.8215,29.7521,29.7521,232692.0
2019-11-01 10:25:00,38.61,38.64,38.6,38.63,218518.0,29.7598,29.7829,29.7521,29.7752,218518.0
2019-11-01 10:30:00,38.63,38.66,38.62,38.63,178383.0,29.7752,29.7984,29.7675,29.7752,178383.0
2019-11-01 10:35:00,38.63,38.63,38.58,38.62,153783.0,29.7752,29.7752,29.7367,29.7675,153783.0
2019-11-01 10:40:00,38.62,38.65,38.6,38.65,205696.0,29.7675,29.7907,29.7521,29.7907,205696.0
2019-11-01 10:45:00,38.65,38.76,38.64,38.73,359092.0,29.7907,29.8754,29.7829,29.8523,359092.0
2019-11-01 10:50:00,38.73,38.79,38.72,38.77,376130.0,29.8523,29.8986,29.8446,29.8831,376130.0
2019-11-01 10:55:00,38.77,38.88,38.77,38.87,870024.0,29.8831,29.9679,29.8831,29.9602,870024.0
2019-11-01 11:00:00,38.88,38.94,38.82,38.86,393075.0,29.9679,30.0142,29.9217,29.9525,393075.0
2019-11-01 11:05:00,38.86,38.86,38.82,38.83,119445.0,29.9525,29.9525,29.9217,29.9294,119445.0
2019-11-01 11:10:00,38.84,38.84,38.8,38.8,139987.0,29.9371,29.9371,29.9063,29.9063,139987.0
2019-11-01 11:15:00,38.8,38.81,38.75,38.75,208434.0,29.9063,29.914,29.8677,29.8677,208434.0
2019-11-01 11:20:00,38.76,38.76,38.7,38.73,213612.0,29.8754,29.8754,29.8292,29.8523,213612.0
2019-11-01 11:25:00,38.72,38.73,38.66,38.66,122514.0,29.8446,29.8523,29.7984,29.7984,122514.0
2019-11-01 11:30:00,38.66,38.69,38.65,38.67,222774.0,29.7984,29.8215,29.7907,29.8061,222774.0
2019-11-01 11:35:00,38.68,38.71,38.67,38.7,175878.0,29.8138,29.8369,29.8061,29.8292,175878.0
2019-11-01 11:40:00,38.69,38.71,38.66,38.68,176427.0,29.8215,29.8369,29.7984,29.8138,176427.0
2019-11-01 11:45:00,38.68,38.7,38.67,38.69,149004.0,29.8138,29.8292,29.8061,29.8215,149004.0
2019-11-01 11:50:00,38.7,38.7,38.63,38.63,362231.0,29.8292,29.8292,29.7752,29.7752,362231.0
2019-11-01 11:55:00,38.64,38.67,38.61,38.66,141904.0,29.7829,29.8061,29.7598,29.7984,141904.0
2019-11-01 12:00:00,38.66,38.7,38.65,38.68,81680.0,29.7984,29.8292,29.7907,29.8138,81680.0
2019-11-01 12:05:00,38.68,38.7,38.66,38.7,129202.0,29.8138,29.8292,29.7984,29.8292,129202.0
2019-11-01 12:10:00,38.69,38.7,38.64,38.64,97884.0,29.8215,29.8292,29.7829,29.7829,97884.0
2019-11-01 12:15:00,38.65,38.65,38.62,38.64,146583.0,29.7907,29.7907,29.7675,29.7829,146583.0
2019-11-01 12:20:00,38.63,38.65,38.62,38.63,84244.0,29.7752,29.7907,29.7675,29.7752,84244.0
2019-11-01 12:25:00,38.63,38.65,38.61,38.65,98835.0,29.7752,29.7907,29.7598,29.7907,98835.0
2019-11-01 12:30:00,38.65,38.65,38.62,38.64,108570.0,29.7907,29.7907,29.7675,29.7829,108570.0
2019-11-01 12:35:00,38.64,38.67,38.63,38.66,56511.0,29.7829,29.8061,29.7752,29.7984,56511.0
2019-11-01 12:40:00,38.66,38.67,38.64,38.65,82038.0,29.7984,29.8061,29.7829,29.7907,82038.0
2019-11-01 12:45:00,38.65,38.65,38.62,38.63,97308.0,29.7907,29.7907,29.7675,29.7752,97308.0
2019-11-01 12:50:00,38.63,38.64,38.6,38.62,92291.0,29.7752,29.7829,29.7521,29.7675,92291.0
2019-11-01 12:55:00,38.62,38.63,38.58,38.59,95305.0,29.7675,29.7752,29.7367,29.7444,95305.0
2019-11-01 13:00:00,38.59,38.61,38.58,38.59,71664.0,29.7444,29.7598,29.7367,29.7444,71664.0
2019-11-01 13:05:00,38.58,38.59,38.56,38.57,67460.0,29.7367,29.7444,29.7213,29.729,67460.0
2019-11-01 13:10:00,38.57,38.61,38.55,38.6,102543.0,29.729,29.7598,29.7136,29.7521,102543.0
2019-11-01 13:15:00,38.6,38.62,38.59,38.6,51384.0,29.7521,29.7675,29.7444,29.7521,51384.0
2019-11-01 13:20:00,38.59,38.61,38.57,38.57,78008.0,29.7444,29.7598,29.729,29.729,78008.0
2019-11-01 13:25:00,38.57,38.58,38.55,38.56,95825.0,29.729,29.7367,29.7136,29.7213,95825.0
2019-11-01 13:30:00,38.56,38.57,38.53,38.54,141807.0,29.7213,29.729,29.6982,29.7059,141807.0
2019-11-01 13:35:00,38.54,38.57,38.54,38.56,58583.0,29.7059,29.729,29.7059,29.7213,58583.0
2019-11-01 13:40:00,38.56,38.6,38.56,38.58,84496.0,29.7213,29.7521,29.7213,29.7367,84496.0
2019-11-01 13:45:00,38.58,38.59,38.57,38.58,82647.0,29.7367,29.7444,29.729,29.7367,82647.0
2019-11-01 13:50:00,38.57,38.6,38.57,38.58,115084.0,29.729,29.7521,29.729,29.7367,115084.0
2019-11-01 13:55:00,38.58,38.59,38.56,38.58,143341.0,29.7367,29.7444,29.7213,29.7367,143341.0
2019-11-01 14:00:00,38.58,38.59,38.57,38.58,91701.0,29.7367,29.7444,29.729,29.7367,91701.0
2019-11-01 14:05:00,38.58,38.59,38.57,38.59,61208.0,29.7367,29.7444,29.729,29.7444,61208.0
2019-11-01 14:10:00,38.58,38.62,38.58,38.62,87698.0,29.7367,29.7675,29.7367,29.7675,87698.0
2019-11-01 14:15:00,38.62,38.64,38.61,38.63,76750.0,29.7675,29.7829,29.7598,29.7752,76750.0
2019-11-01 14:20:00,38.63,38.64,38.62,38.62,80901.0,29.7752,29.7829,29.7675,29.7675,80901.0
2019-11-01 14:25:00,38.63,38.64,38.62,38.62,65883.0,29.7752,29.7829,29.7675,29.7675,65883.0
2019-11-01 14:30:00,38.63,38.63,38.6,38.63,117976.0,29.7752,29.7752,29.7521,29.7752,117976.0
2019-11-01 14:35:00,38.63,38.65,38.62,38.64,66864.0,29.7752,29.7907,29.7675,29.7829,66864.0
2019-11-01 14:40:00,38.64,38.64,38.59,38.59,140089.0,29.7829,29.7829,29.7444,29.7444,140089.0
2019-11-01 14:45:00,38.6,38.6,38.59,38.59,65026.0,29.7521,29.7521,29.7444,29.7444,65026.0
2019-11-01 14:50:00,38.6,38.62,38.58,38.59,295488.0,29.7521,29.7675,29.7367,29.7444,295488.0
2019-11-01 14:55:00,38.6,38.62,38.59,38.62,99915.0,29.7521,29.7675,29.7444,29.7675,99915.0
2019-11-01 15:00:00,38.62,38.62,38.59,38.6,143216.0,29.7675,29.7675,29.7444,29.7521,143216.0
2019-11-01 15:05:00,38.61,38.63,38.6,38.6,101886.0,29.7598,29.7752,29.7521,29.7521,101886.0
2019-11-01 15:10:00,38.6,38.61,38.6,38.61,84689.0,29.7521,29.7598,29.7521,29.7598,84689.0
2019-11-01 15:15:00,38.6,38.61,38.56,38.57,137854.0,29.7521,29.7598,29.7213,29.729,137854.0
2019-11-01 15:20:00,38.57,38.57,38.52,38.52,163796.0,29.729,29.729,29.6905,29.6905,163796.0
2019-11-01 15:25:00,38.52,38.56,38.52,38.56,136355.0,29.6905,29.7213,29.6905,29.7213,136355.0
2019-11-01 15:30:00,38.56,38.58,38.55,38.58,150582.0,29.7213,29.7367,29.7136,29.7367,150582.0
2019-11-01 15:35:00,38.58,38.58,38.54,38.55,169464.0,29.7367,29.7367,29.7059,29.7136,169464.0
2019-11-01 15:40:00,38.55,38.55,38.51,38.53,191691.0,29.7136,29.7136,29.6827,29.6982,191691.0
2019-11-01 15:45:00,38.54,38.54,38.47,38.47,687834.0,29.7059,29.7059,29.6519,29.6519,687834.0
2019-11-01 15:50:00,38.48,38.48,38.4,38.44,643299.0,29.6596,29.6596,29.598,29.6288,643299.0
2019-11-01 15:55:00,38.44,38.48,38.39,38.4,1070504.0,29.6288,29.6596,29.5903,29.598,1070504.0
2019-11-04 09:30:00,38.71,38.74,38.64,38.68,414480.0,29.8369,29.86,29.7829,29.8138,414480.0
2019-11-04 09:35:00,38.69,38.72,38.52,38.54,303357.0,29.8215,29.8446,29.6905,29.7059,303357.0
2019-11-04 09:40:00,38.54,38.59,38.49,38.51,180481.0,29.7059,29.7444,29.6673,29.6827,180481.0
2019-11-04 09:45:00,38.52,38.55,38.5,38.54,106164.0,29.6905,29.7136,29.675,29.7059,106164.0
2019-11-04 09:50:00,38.55,38.55,38.43,38.44,183724.0,29.7136,29.7136,29.6211,29.6288,183724.0
2019-11-04 09:55:00,38.44,38.45,38.36,38.38,213912.0,29.6288,29.6365,29.5671,29.5825,213912.0
2019-11-04 10:00:00,38.38,38.45,38.36,38.38,268801.0,29.5825,29.6365,29.5671,29.5825,268801.0
2019-11-04 10:05:00,38.38,38.4,38.34,38.4,103655.0,29.5825,29.598,29.5517,29.598,103655.0
2019-11-04 10:10:00,38.4,38.44,38.38,38.4,143796.0,29.598,29.6288,29.5825,29.598,143796.0
2019-11-04 10:15:00,38.4,38.44,38.38,38.4,168322.0,29.598,29.6288,29.5825,29.598,168322.0
2019-11-04 10:20:00,38.39,38.4,38.37,38.37,91205.0,29.5903,29.598,29.5748,29.5748,91205.0
2019-11-04 10:25:00,38.38,38.39,38.35,38.37,289141.0,29.5825,29.5903,29.5594,29.5748,289141.0
2019-11-04 10:30:00,38.38,38.43,38.36,38.4,175128.0,29.5825,29.6211,29.5671,29.598,175128.0
2019-11-04 10:35:00,38.41,38.41,38.38,38.4,364801.0,29.6057,29.6057,29.5825,29.598,364801.0
2019-11-04 10:40:00,38.39,38.41,38.39,38.4,128144.0,29.5903,29.6057,29.5903,29.598,128144.0
2019-11-04 10:45:00,38.4,38.41,38.39,38.41,141015.0,29.598,29.6057,29.5903,29.6057,141015.0
2019-11-04 10:50:00,38.41,38.41,38.4,38.41,90524.0,29.6057,29.6057,29.598,29.6057,90524.0
2019-11-04 10:55:00,38.4,38.4,38.38,38.38,169708.0,29.598,29.598,29.5825,29.5825,169708.0
2019-11-04 11:00:00,38.39,38.4,38.34,38.39,236583.0,29.5903,29.598,29.5517,29.5903,236583.0
2019-11-04 11:05:00,38.4,38.41,38.39,38.4,90788.0,29.598,29.6057,29.5903,29.598,90788.0
2019-11-04 11:10:00,38.4,38.41,38.39,38.41,189803.0,29.598,29.6057,29.5903,29.6057,189803.0
2019-11-04 11:15:00,38.41,38.41,38.39,38.4,123407.0,29.6057,29.6057,29.5903,29.598,123407.0
2019-11-04 11:20:00,38.4,38.41,38.39,38.41,157993.0,29.598,29.6057,29.5903,29.6057,157993.0
2019-11-04 11:25:00,38.41,38.41,38.38,38.4,169666.0,29.6057,29.6057,29.5825,29.598,169666.0
2019-11-04 11:30:00,38.4,38.41,38.39,38.4,114782.0,29.598,29.6057,29.5903,29.598,114782.0
2019-11-04 11:35:00,38.4,38.4,38.34,38.36,181443.0,29.598,29.598,29.5517,29.5671,181443.0
2019-11-04 11:40:00,38.35,38.35,38.2,38.26,593918.0,29.5594,29.5594,29.4438,29.4901,593918.0
2019-11-04 11:45:00,38.26,38.32,38.21,38.32,180097.0,29.4901,29.5363,29.4515,29.5363,180097.0
2019-11-04 11:50:00,38.31,38.38,38.3,38.31,230376.0,29.5286,29.5825,29.5209,29.5286,230376.0
2019-11-04 11:55:00,38.3,38.34,38.29,38.31,115197.0,29.5209,29.5517,29.5132,29.5286,115197.0
2019-11-04 12:00:00,38.31,38.33,38.28,38.31,108391.0,29.5286,29.544,29.5055,29.5286,108391.0
2019-11-04 12:05:00,38.32,38.35,38.3,38.31,79077.0,29.5363,29.5594,29.5209,29.5286,79077.0
2019-11-04 12:10:00,38.31,38.33,38.31,38.32,60526.0,29.5286,29.544,29.5286,29.5363,60526.0
2019-11-04 12:15:00,38.32,38.33,38.3,38.3,66947.0,29.5363,29.544,29.5209,29.5209,66947.0
2019-11-04 12:20:00,38.31,38.33,38.3,38.3,42757.0,29.5286,29.544,29.5209,29.5209,42757.0
2019-11-04 12:25:00,38.3,38.33,38.3,38.32,110057.0,29.5209,29.544,29.5209,29.5363,110057.0
2019-11-04 12:30:00,38.31,38.34,38.31,38.33,52164.0,29.5286,29.5517,29.5286,29.544,52164.0
2019-11-04 12:35:00,38.33,38.34,38.31,38.34,68129.0,29.544,29.5517,29.5286,29.5517,68129.0
2019-11-04 12:40:00,38.34,38.35,38.32,38.34,88591.0,29.5517,29.5594,29.5363,29.5517,88591.0
2019-11-04 12:45:00,38.34,38.37,38.33,38.36,81816.0,29.5517,29.5748,29.544,29.5671,81816.0
2019-11-04 12:50:00,38.36,38.39,38.35,38.38,48864.0,29.5671,29.5903,29.5594,29.5825,48864.0
2019-11-04 12:55:00,38.38,38.4,38.35,38.35,232303.0,29.5825,29.598,29.5594,29.5594,232303.0
2019-11-04 13:00:00,38.35,38.36,38.32,38.35,57839.0,29.5594,29.5671,29.5363,29.5594,57839.0
2019-11-04 13:05:00,38.35,38.35,38.29,38.3,68910.0,29.5594,29.5594,29.5132,29.5209,68910.0
2019-11-04 13:10:00,38.3,38.32,38.28,38.3,57465.0,29.5209,29.5363,29.5055,29.5209,57465.0
2019-11-04 13:15:00,38.3,38.32,38.29,38.31,52792.0,29.5209,29.5363,29.5132,29.5286,52792.0
2019-11-04 13:20:00,38.32,38.34,38.31,38.33,38922.0,29.5363,29.5517,29.5286,29.544,38922.0
2019-11-04 13:25:00,38.34,38.35,38.32,38.34,56356.0,29.5517,29.5594,29.5363,29.5517,56356.0
2019-11-04 13:30:00,38.34,38.35,38.32,38.33,151786.0,29.5517,29.5594,29.5363,29.544,151786.0
2019-11-04 13:35:00,38.33,38.37,38.33,38.36,125626.0,29.544,29.5748,29.544,29.5671,125626.0
2019-11-04 13:40:00,38.36,38.37,38.34,38.37,81252.0,29.5671,29.5748,29.5517,29.5748,81252.0
2019-11-04 13:45:00,38.37,38.38,38.35,38.38,209710.0,29.5748,29.5825,29.5594,29.5825,209710.0
2019-11-04 13:50:00,38.38,38.38,38.34,38.38,100316.0,29.5825,29.5825,29.5517,29.5825,100316.0
2019-11-04 13:55:00,38.38,38.38,38.35,38.37,75160.0,29.5825,29.5825,29.5594,29.5748,75160.0
2019-11-04 14:00:00,38.36,38.38,38.28,38.29,236147.0,29.5671,29.5825,29.5055,29.5132,236147.0
2019-11-04 14:05:00,38.3,38.32,38.25,38.26,121868.0,29.5209,29.5363,29.4823,29.4901,121868.0
2019-11-04 14:10:00,38.25,38.26,38.22,38.23,141435.0,29.4823,29.4901,29.4592,29.4669,141435.0
2019-11-04 14:15:00,38.23,38.33,38.23,38.31,99874.0,29.4669,29.544,29.4669,29.5286,99874.0
2019-11-04 14:20:00,38.31,38.32,38.3,38.32,51881.0,29.5286,29.5363,29.5209,29.5363,51881.0
2019-11-04 14:25:00,38.32,38.34,38.31,38.33,77226.0,29.5363,29.5517,29.5286,29.544,77226.0
2019-11-04 14:30:00,38.32,38.33,38.31,38.32,55492.0,29.5363,29.544,29.5286,29.5363,55492.0
2019-11-04 14:35:00,38.32,38.33,38.29,38.32,99299.0,29.5363,29.544,29.5132,29.5363,99299.0
2019-11-04 14:40:00,38.31,38.32,38.29,38.3,83060.0,29.5286,29.5363,29.5132,29.5209,83060.0
2019-11-04 14:45:00,38.3,38.31,38.29,38.31,67526.0,29.5209,29.5286,29.5132,29.5286,67526.0
2019-11-04 14:50:00,38.31,38.31,38.27,38.28,88132.0,29.5286,29.5286,29.4978,29.5055,88132.0
2019-11-04 14:55:00,38.29,38.3,38.23,38.25,119139.0,29.5132,29.5209,29.4669,29.4823,119139.0
2019-11-04 15:00:00,38.25,38.25,38.2,38.2,129115.0,29.4823,29.4823,29.4438,29.4438,129115.0
2019-11-04 15:05:00,38.2,38.21,38.15,38.18,237494.0,29.4438,29.4515,29.4053,29.4284,237494.0
2019-11-04 15:10:00,38.18,38.2,38.11,38.12,130870.0,29.4284,29.4438,29.3744,29.3821,130870.0
2019-11-04 15:15:00,38.12,38.16,38.11,38.16,174348.0,29.3821,29.413,29.3744,29.413,174348.0
2019-11-04 15:20:00,38.16,38.17,38.13,38.16,196244.0,29.413,29.4207,29.3898,29.413,196244.0
2019-11-04 15:25:00,38.16,38.17,38.1,38.12,138786.0,29.413,29.4207,29.3667,29.3821,138786.0
2019-11-04 15:30:00,38.11,38.19,38.11,38.16,161582.0,29.3744,29.4361,29.3744,29.413,161582.0
2019-11-04 15:35:00,38.17,38.18,38.14,38.14,139881.0,29.4207,29.4284,29.3976,29.3976,139881.0
2019-11-04 15:40:00,38.14,38.16,38.1,38.11,246561.0,29.3976,29.413,29.3667,29.3744,246561.0
2019-11-04 15:45:00,38.11,38.11,38.07,38.11,323666.0,29.3744,29.3744,29.3436,29.3744,323666.0
2019-11-04 15:50:00,38.11,38.12,38.07,38.1,523146.0,29.3744,29.3821,29.3436,29.3667,523146.0
2019-11-04 15:55:00,38.11,38.11,38.03,38.04,1088247.0,29.3744,29.3744,29.3128,29.3205,1088247.0
2019-11-05 09:30:00,38.03,38.1,37.88,37.88,664149.0,29.3128,29.3667,29.1972,29.1972,664149.0
2019-11-05 09:35:00,37.88,37.89,37.62,37.63,447195.0,29.1972,29.2049,28.9968,29.0045,447195.0
2019-11-05 09:40:00,37.63,37.82,37.62,37.76,378724.0,29.0045,29.1509,28.9968,29.1047,378724.0
2019-11-05 09:45:00,37.76,37.87,37.73,37.84,310567.0,29.1047,29.1894,29.0815,29.1663,310567.0
2019-11-05 09:50:00,37.84,37.84,37.72,37.76,229611.0,29.1663,29.1663,29.0738,29.1047,229611.0
2019-11-05 09:55:00,37.75,37.76,37.62,37.64,344020.0,29.097,29.1047,28.9968,29.0122,344020.0
2019-11-05 10:00:00,37.65,37.71,37.64,37.67,386729.0,29.0199,29.0661,29.0122,29.0353,386729.0
2019-11-05 10:05:00,37.66,37.68,37.58,37.63,353382.0,29.0276,29.043,28.9659,29.0045,353382.0
2019-11-05 10:10:00,37.62,37.67,37.59,37.66,280882.0,28.9968,29.0353,28.9736,29.0276,280882.0
2019-11-05 10:15:00,37.66,37.66,37.58,37.59,237947.0,29.0276,29.0276,28.9659,28.9736,237947.0
2019-11-05 10:20:00,37.58,37.64,37.56,37.57,246205.0,28.9659,29.0122,28.9505,28.9582,246205.0
2019-11-05 10:25:00,37.57,37.58,37.5,37.5,228786.0,28.9582,28.9659,28.9043,28.9043,228786.0
2019-11-05 10:30:00,37.51,37.61,37.47,37.54,432591.0,28.912,28.989,28.8811,28.9351,432591.0
2019-11-05 10:35:00,37.54,37.62,37.53,37.6,270017.0,28.9351,28.9968,28.9274,28.9813,270017.0
2019-11-05 10:40:00,37.6,37.64,37.58,37.59,158411.0,28.9813,29.0122,28.9659,28.9736,158411.0
2019-11-05 10:45:00,37.59,37.61,37.59,37.61,132328.0,28.9736,28.989,28.9736,28.989,132328.0
2019-11-05 10:50:00,37.6,37.63,37.58,37.6,198914.0,28.9813,29.0045,28.9659,28.9813,198914.0
2019-11-05 10:55:00,37.61,37.63,37.6,37.62,223267.0,28.989,29.0045,28.9813,28.9968,223267.0
2019-11-05 11:00:00,37.62,37.63,37.6,37.6,129795.0,28.9968,29.0045,28.9813,28.9813,129795.0
2019-11-05 11:05:00,37.6,37.61,37.57,37.61,158734.0,28.9813,28.989,28.9582,28.989,158734.0
2019-11-05 11:10:00,37.61,37.74,37.6,37.72,275486.0,28.989,29.0892,28.9813,29.0738,275486.0
2019-11-05 11:15:00,37.73,37.79,37.72,37.73,209762.0,29.0815,29.1278,29.0738,29.0815,209762.0
2019-11-05 11:20:00,37.73,37.75,37.66,37.7,293775.0,29.0815,29.097,29.0276,29.0584,293775.0
2019-11-05 11:25:00,37.7,37.73,37.69,37.69,130780.0,29.0584,29.0815,29.0507,29.0507,130780.0
2019-11-05 11:30:00,37.7,37.74,37.67,37.71,160452.0,29.0584,29.0892,29.0353,29.0661,160452.0
2019-11-05 11:35:00,37.71,37.72,37.64,37.65,109455.0,29.0661,29.0738,29.0122,29.0199,109455.0
2019-11-05 11:40:00,37.65,37.68,37.64,37.66,96836.0,29.0199,29.043,29.0122,29.0276,96836.0
2019-11-05 11:45:00,37.66,37.67,37.64,37.65,108341.0,29.0276,29.0353,29.0122,29.0199,108341.0
2019-11-05 11:50:00,37.66,37.66,37.6,37.6,92307.0,29.0276,29.0276,28.9813,28.9813,92307.0
2019-11-05 11:55:00,37.61,37.67,37.6,37.63,128871.0,28.989,29.0353,28.9813,29.0045,128871.0
2019-11-05 12:00:00,37.63,37.71,37.62,37.7,149046.0,29.0045,29.0661,28.9968,29.0584,149046.0
2019-11-05 12:05:00,37.7,37.72,37.69,37.7,73819.0,29.0584,29.0738,29.0507,29.0584,73819.0
2019-11-05 12:10:00,37.69,37.7,37.65,37.66,170290.0,29.0507,29.0584,29.0199,29.0276,170290.0
2019-11-05 12:15:00,37.66,37.68,37.65,37.66,105327.0,29.0276,29.043,29.0199,29.0276,105327.0
2019-11-05 12:20:00,37.66,37.67,37.64,37.64,73200.0,29.0276,29.0353,29.0122,29.0122,73200.0
2019-11-05 12:25:00,37.64,37.67,37.62,37.62,153963.0,29.0122,29.0353,28.9968,28.9968,153963.0
2019-11-05 12:30:00,37.62,37.63,37.6,37.61,128437.0,28.9968,29.0045,28.9813,28.989,128437.0
2019-11-05 12:35:00,37.62,37.63,37.6,37.62,136109.0,28.9968,29.0045,28.9813,28.9968,136109.0
2019-11-05 12:40:00,37.63,37.67,37.62,37.67,86264.0,29.0045,29.0353,28.9968,29.0353,86264.0
2019-11-05 12:45:00,37.66,37.68,37.65,37.67,78021.0,29.0276,29.043,29.0199,29.0353,78021.0
2019-11-05 12:50:00,37.66,37.74,37.66,37.72,231490.0,29.0276,29.0892,29.0276,29.0738,231490.0
2019-11-05 12:55:00,37.72,37.73,37.71,37.71,40567.0,29.0738,29.0815,29.0661,29.0661,40567.0
2019-11-05 13:00:00,37.71,37.72,37.66,37.67,119041.0,29.0661,29.0738,29.0276,29.0353,119041.0
2019-11-05 13:05:00,37.67,37.69,37.66,37.69,85268.0,29.0353,29.0507,29.0276,29.0507,85268.0
2019-11-05 13:10:00,37.69,37.72,37.68,37.7,111998.0,29.0507,29.0738,29.043,29.0584,111998.0
2019-11-05 13:15:00,37.7,37.71,37.7,37.71,39511.0,29.0584,29.0661,29.0584,29.0661,39511.0
2019-11-05 13:20:00,37.7,37.72,37.7,37.71,49238.0,29.0584,29.0738,29.0584,29.0661,49238.0
2019-11-05 13:25:00,37.72,37.72,37.68,37.7,78323.0,29.0738,29.0738,29.043,29.0584,78323.0
2019-11-05 13:30:00,37.69,37.71,37.68,37.7,138572.0,29.0507,29.0661,29.043,29.0584,138572.0
2019-11-05 13:35:00,37.7,37.71,37.68,37.68,64857.0,29.0584,29.0661,29.043,29.043,64857.0
2019-11-05 13:40:00,37.69,37.69,37.67,37.68,60702.0,29.0507,29.0507,29.0353,29.043,60702.0
2019-11-05 13:45:00,37.67,37.68,37.65,37.66,108173.0,29.0353,29.043,29.0199,29.0276,108173.0
2019-11-05 13:50:00,37.66,37.68,37.66,37.67,71144.0,29.0276,29.043,29.0276,29.0353,71144.0
2019-11-05 13:55:00,37.67,37.68,37.66,37.68,64066.0,29.0353,29.043,29.0276,29.043,64066.0
2019-11-05 14:00:00,37.67,37.68,37.64,37.65,109374.0,29.0353,29.043,29.0122,29.0199,109374.0
2019-11-05 14:05:00,37.65,37.66,37.64,37.65,68273.0,29.0199,29.0276,29.0122,29.0199,68273.0
2019-11-05 14:10:00,37.66,37.66,37.64,37.65,95387.0,29.0276,29.0276,29.0122,29.0199,95387.0
2019-11-05 14:15:00,37.66,37.66,37.64,37.65,132574.0,29.0276,29.0276,29.0122,29.0199,132574.0
2019-11-05 14:20:00,37.66,37.66,37.64,37.65,87230.0,29.0276,29.0276,29.0122,29.0199,87230.0
2019-11-05 14:25:00,37.64,37.66,37.64,37.64,94095.0,29.0122,29.0276,29.0122,29.0122,94095.0
2019-11-05 14:30:00,37.65,37.66,37.64,37.65,116253.0,29.0199,29.0276,29.0122,29.0199,116253.0
2019-11-05 14:35:00,37.65,37.66,37.64,37.66,102488.0,29.0199,29.0276,29.0122,29.0276,102488.0
2019-11-05 14:40:00,37.66,37.71,37.65,37.7,112510.0,29.0276,29.0661,29.0199,29.0584,112510.0
2019-11-05 14:45:00,37.71,37.72,37.69,37.7,97175.0,29.0661,29.0738,29.0507,29.0584,97175.0
2019-11-05 14:50:00,37.7,37.72,37.69,37.71,105028.0,29.0584,29.0738,29.0507,29.0661,105028.0
2019-11-05 14:55:00,37.72,37.72,37.69,37.7,102162.0,29.0738,29.0738,29.0507,29.0584,102162.0
2019-11-05 15:00:00,37.7,37.71,37.67,37.67,108550.0,29.0584,29.0661,29.0353,29.0353,108550.0
2019-11-05 15:05:00,37.67,37.71,37.67,37.7,200332.0,29.0353,29.0661,29.0353,29.0584,200332.0
2019-11-05 15:10:00,37.7,37.72,37.7,37.71,100653.0,29.0584,29.0738,29.0584,29.0661,100653.0
2019-11-05 15:15:00,37.7,37.71,37.65,37.66,243330.0,29.0584,29.0661,29.0199,29.0276,243330.0
2019-11-05 15:20:00,37.65,37.66,37.64,37.66,178532.0,29.0199,29.0276,29.0122,29.0276,178532.0
2019-11-05 15:25:00,37.66,37.66,37.64,37.65,176491.0,29.0276,29.0276,29.0122,29.0199,176491.0
2019-11-05 15:30:00,37.65,37.65,37.54,37.57,542977.0,29.0199,29.0199,28.9351,28.9582,542977.0
2019-11-05 15:35:00,37.56,37.6,37.56,37.59,237497.0,28.9505,28.9813,28.9505,28.9736,237497.0
2019-11-05 15:40:00,37.59,37.6,37.58,37.59,212547.0,28.9736,28.9813,28.9659,28.9736,212547.0
2019-11-05 15:45:00,37.59,37.6,37.51,37.52,404994.0,28.9736,28.9813,28.912,28.9197,404994.0
2019-11-05 15:50:00,37.52,37.56,37.5,37.54,612937.0,28.9197,28.9505,28.9043,28.9351,612937.0
2019-11-05 15:55:00,37.54,37.54,37.47,37.5,1533367.0,28.9351,28.9351,28.8811,28.9043,1533367.0
2019-11-06 09:30:00,37.61,37.73,37.58,37.64,358746.0,28.989,29.0815,28.9659,29.0122,358746.0
2019-11-06 09:35:00,37.64,37.65,37.59,37.59,133442.0,29.0122,29.0199,28.9736,28.9736,133442.0
2019-11-06 09:40:00,37.59,37.67,37.57,37.66,97282.0,28.9736,29.0353,28.9582,29.0276,97282.0
2019-11-06 09:45:00,37.66,37.7,37.63,37.64,85691.0,29.0276,29.0584,29.0045,29.0122,85691.0
2019-11-06 09:50:00,37.63,37.66,37.57,37.59,86192.0,29.0045,29.0276,28.9582,28.9736,86192.0
2019-11-06 09:55:00,37.59,37.6,37.55,37.56,114808.0,28.9736,28.9813,28.9428,28.9505,114808.0
2019-11-06 10:00:00,37.56,37.56,37.5,37.52,178588.0,28.9505,28.9505,28.9043,28.9197,178588.0
2019-11-06 10:05:00,37.52,37.53,37.4,37.41,537631.0,28.9197,28.9274,28.8272,28.8349,537631.0
2019-11-06 10:10:00,37.42,37.43,37.35,37.41,314631.0,28.8426,28.8503,28.7886,28.8349,314631.0
2019-11-06 10:15:00,37.41,37.44,37.4,37.43,115804.0,28.8349,28.858,28.8272,28.8503,115804.0
2019-11-06 10:20:00,37.43,37.44,37.41,37.44,109676.0,28.8503,28.858,28.8349,28.858,109676.0
2019-11-06 10:25:00,37.43,37.45,37.41,37.42,116502.0,28.8503,28.8657,28.8349,28.8426,116502.0
2019-11-06 10:30:00,37.42,37.45,37.41,37.41,159842.0,28.8426,28.8657,28.8349,28.8349,159842.0
2019-11-06 10:35:00,37.41,37.44,37.39,37.44,169401.0,28.8349,28.858,28.8195,28.858,169401.0
2019-11-06 10:40:00,37.44,37.45,37.41,37.43,125610.0,28.858,28.8657,28.8349,28.8503,125610.0
2019-11-06 10:45:00,37.43,37.44,37.41,37.43,80663.0,28.8503,28.858,28.8349,28.8503,80663.0
2019-11-06 10:50:00,37.43,37.46,37.42,37.44,132846.0,28.8503,28.8734,28.8426,28.858,132846.0
2019-11-06 10:55:00,37.44,37.46,37.44,37.45,74754.0,28.858,28.8734,28.858,28.8657,74754.0
2019-11-06 11:00:00,37.46,37.5,37.45,37.5,82821.0,28.8734,28.9043,28.8657,28.9043,82821.0
2019-11-06 11:05:00,37.5,37.54,37.48,37.51,91922.0,28.9043,28.9351,28.8888,28.912,91922.0
2019-11-06 11:10:00,37.52,37.53,37.51,37.52,109891.0,28.9197,28.9274,28.912,28.9197,109891.0
2019-11-06 11:15:00,37.53,37.54,37.51,37.54,82453.0,28.9274,28.9351,28.912,28.9351,82453.0
2019-11-06 11:20:00,37.54,37.59,37.54,37.58,119445.0,28.9351,28.9736,28.9351,28.9659,119445.0
2019-11-06 11:25:00,37.57,37.59,37.55,37.57,115070.0,28.9582,28.9736,28.9428,28.9582,115070.0
2019-11-06 11:30:00,37.57,37.59,37.56,37.57,83744.0,28.9582,28.9736,28.9505,28.9582,83744.0
2019-11-06 11:35:00,37.57,37.58,37.54,37.58,86497.0,28.9582,28.9659,28.9351,28.9659,86497.0
2019-11-06 11:40:00,37.57,37.64,37.53,37.54,230967.0,28.9582,29.0122,28.9274,28.9351,230967.0
2019-11-06 11:45:00,37.54,37.57,37.48,37.51,211936.0,28.9351,28.9582,28.8888,28.912,211936.0
2019-11-06 11:50:00,37.52,37.52,37.46,37.47,149103.0,28.9197,28.9197,28.8734,28.8811,149103.0
2019-11-06 11:55:00,37.46,37.5,37.46,37.49,117923.0,28.8734,28.9043,28.8734,28.8966,117923.0
2019-11-06 12:00:00,37.49,37.49,37.45,37.48,104628.0,28.8966,28.8966,28.8657,28.8888,104628.0
2019-11-06 12:05:00,37.49,37.52,37.48,37.52,91422.0,28.8966,28.9197,28.8888,28.9197,91422.0
2019-11-06 12:10:00,37.52,37.54,37.51,37.54,78507.0,28.9197,28.9351,28.912,28.9351,78507.0
2019-11-06 12:15:00,37.54,37.54,37.51,37.52,67565.0,28.9351,28.9351,28.912,28.9197,67565.0
2019-11-06 12:20:00,37.52,37.54,37.51,37.52,86926.0,28.9197,28.9351,28.912,28.9197,86926.0
2019-11-06 12:25:00,37.54,37.54,37.49,37.5,612185.0,28.9351,28.9351,28.8966,28.9043,612185.0
2019-11-06 12:30:00,37.5,37.51,37.49,37.5,65963.0,28.9043,28.912,28.8966,28.9043,65963.0
2019-11-06 12:35:00,37.5,37.52,37.49,37.52,120265.0,28.9043,28.9197,28.8966,28.9197,120265.0
2019-11-06 12:40:00,37.52,37.52,37.49,37.5,248022.0,28.9197,28.9197,28.8966,28.9043,248022.0
2019-11-06 12:45:00,37.5,37.51,37.49,37.5,144047.0,28.9043,28.912,28.8966,28.9043,144047.0
2019-11-06 12:50:00,37.5,37.5,37.47,37.47,270056.0,28.9043,28.9043,28.8811,28.8811,270056.0
2019-11-06 12:55:00,37.48,37.49,37.47,37.48,64016.0,28.8888,28.8966,28.8811,28.8888,64016.0
2019-11-06 13:00:00,37.48,37.5,37.48,37.5,133404.0,28.8888,28.9043,28.8888,28.9043,133404.0
2019-11-06 13:05:00,37.49,37.51,37.49,37.5,104141.0,28.8966,28.912,28.8966,28.9043,104141.0
2019-11-06 13:10:00,37.5,37.53,37.49,37.51,82516.0,28.9043,28.9274,28.8966,28.912,82516.0
2019-11-06 13:15:00,37.51,37.56,37.5,37.55,86165.0,28.912,28.9505,28.9043,28.9428,86165.0
2019-11-06 13:20:00,37.55,37.56,37.54,37.55,44933.0,28.9428,28.9505,28.9351,28.9428,44933.0
2019-11-06 13:25:00,37.56,37.59,37.53,37.59,99957.0,28.9505,28.9736,28.9274,28.9736,99957.0
2019-11-06 13:30:00,37.59,37.6,37.58,37.59,66776.0,28.9736,28.9813,28.9659,28.9736,66776.0
2019-11-06 13:35:00,37.59,37.65,37.59,37.63,170567.0,28.9736,29.0199,28.9736,29.0045,170567.0
2019-11-06 13:40:00,37.63,37.66,37.61,37.62,85092.0,29.0045,29.0276,28.989,28.9968,85092.0
2019-11-06 13:45:00,37.62,37.62,37.6,37.62,74531.0,28.9968,28.9968,28.9813,28.9968,74531.0
2019-11-06 13:50:00,37.62,37.63,37.61,37.62,68763.0,28.9968,29.0045,28.989,28.9968,68763.0
2019-11-06 13:55:00,37.62,37.64,37.6,37.62,66932.0,28.9968,29.0122,28.9813,28.9968,66932.0
2019-11-06 14:00:00,37.62,37.64,37.61,37.64,63287.0,28.9968,29.0122,28.989,29.0122,63287.0
2019-11-06 14:05:00,37.64,37.65,37.62,37.65,117038.0,29.0122,29.0199,28.9968,29.0199,117038.0
2019-11-06 14:10:00,37.65,37.67,37.63,37.66,109901.0,29.0199,29.0353,29.0045,29.0276,109901.0
2019-11-06 14:15:00,37.66,37.69,37.65,37.68,104441.0,29.0276,29.0507,29.0199,29.043,104441.0
2019-11-06 14:20:00,37.69,37.69,37.63,37.65,109323.0,29.0507,29.0507,29.0045,29.0199,109323.0
2019-11-06 14:25:00,37.66,37.66,37.62,37.64,62636.0,29.0276,29.0276,28.9968,29.0122,62636.0
2019-11-06 14:30:00,37.63,37.65,37.62,37.62,50052.0,29.0045,29.0199,28.9968,28.9968,50052.0
2019-11-06 14:35:00,37.63,37.63,37.61,37.61,46194.0,29.0045,29.0045,28.989,28.989,46194.0
2019-11-06 14:40:00,37.61,37.64,37.61,37.63,83020.0,28.989,29.0122,28.989,29.0045,83020.0
2019-11-06 14:45:00,37.62,37.63,37.57,37.59,143551.0,28.9968,29.0045,28.9582,28.9736,143551.0
2019-11-06 14:50:00,37.6,37.61,37.58,37.59,72290.0,28.9813,28.989,28.9659,28.9736,72290.0
2019-11-06 14:55:00,37.59,37.6,37.57,37.58,46691.0,28.9736,28.9813,28.9582,28.9659,46691.0
2019-11-06 15:00:00,37.57,37.57,37.54,37.55,180523.0,28.9582,28.9582,28.9351,28.9428,180523.0
2019-11-06 15:05:00,37.55,37.59,37.55,37.59,137103.0,28.9428,28.9736,28.9428,28.9736,137103.0
2019-11-06 15:10:00,37.59,37.61,37.58,37.6,56296.0,28.9736,28.989,28.9659,28.9813,56296.0
2019-11-06 15:15:00,37.6,37.63,37.6,37.6,76491.0,28.9813,29.0045,28.9813,28.9813,76491.0
2019-11-06 15:20:00,37.61,37.62,37.6,37.6,80609.0,28.989,28.9968,28.9813,28.9813,80609.0
2019-11-06 15:25:00,37.6,37.63,37.6,37.6,134476.0,28.9813,29.0045,28.9813,28.9813,134476.0
2019-11-06 15:30:00,37.6,37.61,37.59,37.6,154540.0,28.9813,28.989,28.9736,28.9813,154540.0
2019-11-06 15:35:00,37.61,37.64,37.6,37.63,163452.0,28.989,29.0122,28.9813,29.0045,163452.0
2019-11-06 15:40:00,37.64,37.64,37.59,37.59,147800.0,29.0122,29.0122,28.9736,28.9736,147800.0
2019-11-06 15:45:00,37.59,37.6,37.57,37.58,232166.0,28.9736,28.9813,28.9582,28.9659,232166.0
2019-11-06 15:50:00,37.58,37.62,37.56,37.62,407627.0,28.9659,28.9968,28.9505,28.9968,407627.0
2019-11-06 15:55:00,37.62,37.62,37.56,37.61,1302430.0,28.9968,28.9968,28.9505,28.989,1302430.0
2019-11-07 09:30:00,37.4,37.58,37.34,37.44,811103.0,29.1083,29.2484,29.0616,29.1395,811103.0
2019-11-07 09:35:00,37.43,37.46,37.28,37.33,147706.0,29.1317,29.155,29.0149,29.0539,147706.0
2019-11-07 09:40:00,37.33,37.39,37.29,37.3,136863.0,29.0539,29.1006,29.0227,29.0305,136863.0
2019-11-07 09:45:00,37.29,37.33,37.26,37.28,159585.0,29.0227,29.0539,28.9994,29.0149,159585.0
2019-11-07 09:50:00,37.29,37.34,37.27,37.34,202240.0,29.0227,29.0616,29.0072,29.0616,202240.0
2019-11-07 09:55:00,37.34,37.35,37.28,37.28,175307.0,29.0616,29.0694,29.0149,29.0149,175307.0
2019-11-07 10:00:00,37.29,37.3,37.15,37.19,373165.0,29.0227,29.0305,28.9138,28.9449,373165.0
2019-11-07 10:05:00,37.19,37.25,37.13,37.14,577890.0,28.9449,28.9916,28.8982,28.906,577890.0
2019-11-07 10:10:00,37.14,37.21,37.12,37.19,188172.0,28.906,28.9605,28.8904,28.9449,188172.0
2019-11-07 10:15:00,37.19,37.22,37.17,37.21,158668.0,28.9449,28.9683,28.9293,28.9605,158668.0
2019-11-07 10:20:00,37.22,37.22,37.14,37.19,830926.0,28.9683,28.9683,28.906,28.9449,830926.0
2019-11-07 10:25:00,37.2,37.2,37.09,37.09,322075.0,28.9527,28.9527,28.8671,28.8671,322075.0
2019-11-07 10:30:00,37.09,37.15,37.07,37.12,327018.0,28.8671,28.9138,28.8515,28.8904,327018.0
2019-11-07 10:35:00,37.12,37.19,37.1,37.12,200704.0,28.8904,28.9449,28.8749,28.8904,200704.0
2019-11-07 10:40:00,37.13,37.13,37.02,37.03,355394.0,28.8982,28.8982,28.8126,28.8204,355394.0
2019-11-07 10:45:00,37.03,37.03,37.0,37.02,391737.0,28.8204,28.8204,28.797,28.8126,391737.0
2019-11-07 10:50:00,37.01,37.09,37.0,37.05,454450.0,28.8048,28.8671,28.797,28.8359,454450.0
2019-11-07 10:55:00,37.06,37.06,37.0,37.01,330761.0,28.8437,28.8437,28.797,28.8048,330761.0
2019-11-07 11:00:00,37.01,37.07,37.0,37.07,184826.0,28.8048,28.8515,28.797,28.8515,184826.0
2019-11-07 11:05:00,37.06,37.07,37.0,37.01,208654.0,28.8437,28.8515,28.797,28.8048,208654.0
2019-11-07 11:10:00,37.01,37.03,37.0,37.02,144615.0,28.8048,28.8204,28.797,28.8126,144615.0
2019-11-07 11:15:00,37.01,37.02,36.98,36.99,220439.0,28.8048,28.8126,28.7815,28.7892,220439.0
2019-11-07 11:20:00,37.0,37.0,36.96,36.98,186767.0,28.797,28.797,28.7659,28.7815,186767.0
2019-11-07 11:25:00,36.98,37.0,36.96,37.0,127813.0,28.7815,28.797,28.7659,28.797,127813.0
2019-11-07 11:30:00,37.0,37.01,36.98,37.01,176046.0,28.797,28.8048,28.7815,28.8048,176046.0
2019-11-07 11:35:00,37.01,37.02,36.98,37.01,472062.0,28.8048,28.8126,28.7815,28.8048,472062.0
2019-11-07 11:40:00,37.01,37.01,36.98,36.99,120741.0,28.8048,28.8048,28.7815,28.7892,120741.0
2019-11-07 11:45:00,37.0,37.01,36.99,37.0,171863.0,28.797,28.8048,28.7892,28.797,171863.0
2019-11-07 11:50:00,37.0,37.0,36.95,36.97,161296.0,28.797,28.797,28.7581,28.7737,161296.0
2019-11-07 11:55:00,36.98,37.06,36.97,37.04,311114.0,28.7815,28.8437,28.7737,28.8282,311114.0
2019-11-07 12:00:00,37.04,37.07,37.02,37.03,261730.0,28.8282,28.8515,28.8126,28.8204,261730.0
2019-11-07 12:05:00,37.02,37.03,37.01,37.02,114824.0,28.8126,28.8204,28.8048,28.8126,114824.0
2019-11-07 12:10:00,37.02,37.02,36.98,36.98,154227.0,28.8126,28.8126,28.7815,28.7815,154227.0
2019-11-07 12:15:00,36.99,36.99,36.96,36.99,102895.0,28.7892,28.7892,28.7659,28.7892,102895.0
2019-11-07 12:20:00,36.99,37.01,36.98,36.99,58796.0,28.7892,28.8048,28.7815,28.7892,58796.0
2019-11-07 12:25:00,36.98,37.0,36.98,37.0,87477.0,28.7815,28.797,28.7815,28.797,87477.0
2019-11-07 12:30:00,37.0,37.0,36.99,37.0,83040.0,28.797,28.797,28.7892,28.797,83040.0
2019-11-07 12:35:00,37.0,37.0,36.98,36.99,112364.0,28.797,28.797,28.7815,28.7892,112364.0
2019-11-07 12:40:00,36.99,37.0,36.98,37.0,58251.0,28.7892,28.797,28.7815,28.797,58251.0
2019-11-07 12:45:00,37.0,37.02,36.99,37.01,180430.0,28.797,28.8126,28.7892,28.8048,180430.0
2019-11-07 12:50:00,37.0,37.01,36.99,37.0,57471.0,28.797,28.8048,28.7892,28.797,57471.0
2019-11-07 12:55:00,37.0,37.08,36.99,37.07,116583.0,28.797,28.8593,28.7892,28.8515,116583.0
2019-11-07 13:00:00,37.06,37.1,37.06,37.08,102409.0,28.8437,28.8749,28.8437,28.8593,102409.0
2019-11-07 13:05:00,37.09,37.09,37.08,37.09,98686.0,28.8671,28.8671,28.8593,28.8671,98686.0
2019-11-07 13:10:00,37.09,37.09,37.07,37.08,105224.0,28.8671,28.8671,28.8515,28.8593,105224.0
2019-11-07 13:15:00,37.07,37.08,37.06,37.07,79710.0,28.8515,28.8593,28.8437,28.8515,79710.0
2019-11-07 13:20:00,37.07,37.07,37.03,37.05,117081.0,28.8515,28.8515,28.8204,28.8359,117081.0
2019-11-07 13:25:00,37.05,37.06,37.03,37.05,40795.0,28.8359,28.8437,28.8204,28.8359,40795.0
2019-11-07 13:30:00,37.06,37.06,37.05,37.05,51493.0,28.8437,28.8437,28.8359,28.8359,51493.0
2019-11-07 13:35:00,37.06,37.06,37.04,37.05,66455.0,28.8437,28.8437,28.8282,28.8359,66455.0
2019-11-07 13:40:00,37.05,37.07,37.04,37.07,109422.0,28.8359,28.8515,28.8282,28.8515,109422.0
2019-11-07 13:45:00,37.07,37.07,37.05,37.06,48457.0,28.8515,28.8515,28.8359,28.8437,48457.0
2019-11-07 13:50:00,37.05,37.07,37.04,37.05,95100.0,28.8359,28.8515,28.8282,28.8359,95100.0
2019-11-07 13:55:00,37.05,37.07,36.99,37.0,217782.0,28.8359,28.8515,28.7892,28.797,217782.0
2019-11-07 14:00:00,37.0,37.07,36.99,37.05,144408.0,28.797,28.8515,28.7892,28.8359,144408.0
2019-11-07 14:05:00,37.05,37.06,37.04,37.05,55414.0,28.8359,28.8437,28.8282,28.8359,55414.0
2019-11-07 14:10:00,37.05,37.06,37.04,37.06,67615.0,28.8359,28.8437,28.8282,28.8437,67615.0
2019-11-07 14:15:00,37.05,37.06,37.03,37.05,320385.0,28.8359,28.8437,28.8204,28.8359,320385.0
2019-11-07 14:20:00,37.05,37.05,37.03,37.04,84926.0,28.8359,28.8359,28.8204,28.8282,84926.0
2019-11-07 14:25:00,37.03,37.04,37.01,37.01,89081.0,28.8204,28.8282,28.8048,28.8048,89081.0
2019-11-07 14:30:00,37.02,37.02,36.97,37.0,242867.0,28.8126,28.8126,28.7737,28.797,242867.0
2019-11-07 14:35:00,37.0,37.0,36.97,36.99,78338.0,28.797,28.797,28.7737,28.7892,78338.0
2019-11-07 14:40:00,36.98,37.01,36.91,36.96,335522.0,28.7815,28.8048,28.727,28.7659,335522.0
2019-11-07 14:45:00,36.95,36.98,36.93,36.94,119920.0,28.7581,28.7815,28.7425,28.7503,119920.0
2019-11-07 14:50:00,36.94,36.95,36.9,36.91,229520.0,28.7503,28.7581,28.7192,28.727,229520.0
2019-11-07 14:55:00,36.92,36.94,36.91,36.91,100134.0,28.7348,28.7503,28.727,28.727,100134.0
2019-11-07 15:00:00,36.91,36.95,36.91,36.94,121037.0,28.727,28.7581,28.727,28.7503,121037.0
2019-11-07 15:05:00,36.94,36.95,36.93,36.95,112037.0,28.7503,28.7581,28.7425,28.7581,112037.0
2019-11-07 15:10:00,36.94,36.95,36.92,36.92,84843.0,28.7503,28.7581,28.7348,28.7348,84843.0
2019-11-07 15:15:00,36.92,36.93,36.9,36.91,109728.0,28.7348,28.7425,28.7192,28.727,109728.0
2019-11-07 15:20:00,36.91,36.93,36.89,36.92,183092.0,28.727,28.7425,28.7114,28.7348,183092.0
2019-11-07 15:25:00,36.92,36.93,36.91,36.93,159378.0,28.7348,28.7425,28.727,28.7425,159378.0
2019-11-07 15:30:00,36.93,36.93,36.92,36.93,177725.0,28.7425,28.7425,28.7348,28.7425,177725.0
2019-11-07 15:35:00,36.93,36.93,36.88,36.89,249726.0,28.7425,28.7425,28.7036,28.7114,249726.0
2019-11-07 15:40:00,36.9,36.92,36.88,36.89,306945.0,28.7192,28.7348,28.7036,28.7114,306945.0
2019-11-07 15:45:00,36.89,36.92,36.89,36.92,417497.0,28.7114,28.7348,28.7114,28.7348,417497.0
2019-11-07 15:50:00,36.92,36.94,36.9,36.91,683514.0,28.7348,28.7503,28.7192,28.727,683514.0
2019-11-07 15:55:00,36.91,36.94,36.89,36.92,1701514.0,28.727,28.7503,28.7114,28.7348,1701514.0
2019-11-08 09:30:00,36.9,36.93,36.83,36.9,435375.0,28.7192,28.7425,28.6647,28.7192,435375.0
2019-11-08 09:35:00,36.9,36.91,36.84,36.86,236097.0,28.7192,28.727,28.6725,28.6881,236097.0
2019-11-08 09:40:00,36.86,36.91,36.84,36.89,247288.0,28.6881,28.727,28.6725,28.7114,247288.0
2019-11-08 09:45:00,36.89,37.01,36.89,36.99,316673.0,28.7114,28.8048,28.7114,28.7892,316673.0
2019-11-08 09:50:00,36.99,37.0,36.86,36.89,944074.0,28.7892,28.797,28.6881,28.7114,944074.0
2019-11-08 09:55:00,36.9,36.99,36.86,36.9,278351.0,28.7192,28.7892,28.6881,28.7192,278351.0
2019-11-08 10:00:00,36.89,37.01,36.88,36.94,205144.0,28.7114,28.8048,28.7036,28.7503,205144.0
2019-11-08 10:05:00,36.93,36.95,36.85,36.88,175801.0,28.7425,28.7581,28.6803,28.7036,175801.0
2019-11-08 10:10:00,36.89,36.92,36.86,36.88,173503.0,28.7114,28.7348,28.6881,28.7036,173503.0
2019-11-08 10:15:00,36.88,36.94,36.87,36.94,152885.0,28.7036,28.7503,28.6958,28.7503,152885.0
2019-11-08 10:20:00,36.94,36.95,36.9,36.91,190989.0,28.7503,28.7581,28.7192,28.727,190989.0
2019-11-08 10:25:00,36.9,36.94,36.9,36.93,81673.0,28.7192,28.7503,28.7192,28.7425,81673.0
2019-11-08 10:30:00,36.93,36.94,36.89,36.93,131598.0,28.7425,28.7503,28.7114,28.7425,131598.0
2019-11-08 10:35:00,36.92,36.93,36.89,36.93,115402.0,28.7348,28.7425,28.7114,28.7425,115402.0
2019-11-08 10:40:00,36.93,37.01,36.92,36.99,349180.0,28.7425,28.8048,28.7348,28.7892,349180.0
2019-11-08 10:45:00,37.0,37.0,36.96,37.0,208751.0,28.797,28.797,28.7659,28.797,208751.0
2019-11-08 10:50:00,37.0,37.02,36.98,37.01,164758.0,28.797,28.8126,28.7815,28.8048,164758.0
2019-11-08 10:55:00,37.01,37.02,37.0,37.0,127029.0,28.8048,28.8126,28.797,28.797,127029.0
2019-11-08 11:00:00,37.01,37.05,36.99,37.04,173440.0,28.8048,28.8359,28.7892,28.8282,173440.0
2019-11-08 11:05:00,37.04,37.05,36.99,37.0,261669.0,28.8282,28.8359,28.7892,28.797,261669.0
2019-11-08 11:10:00,37.0,37.06,36.99,37.05,219143.0,28.797,28.8437,28.7892,28.8359,219143.0
2019-11-08 11:15:00,37.05,37.05,36.99,36.99,144968.0,28.8359,28.8359,28.7892,28.7892,144968.0
2019-11-08 11:20:00,37.0,37.01,36.95,36.97,136850.0,28.797,28.8048,28.7581,28.7737,136850.0
2019-11-08 11:25:00,36.95,36.97,36.93,36.96,126370.0,28.7581,28.7737,28.7425,28.7659,126370.0
2019-11-08 11:30:00,36.96,37.01,36.95,37.01,116194.0,28.7659,28.8048,28.7581,28.8048,116194.0
2019-11-08 11:35:00,37.0,37.01,36.99,37.0,94267.0,28.797,28.8048,28.7892,28.797,94267.0
2019-11-08 11:40:00,37.0,37.02,36.97,36.99,197736.0,28.797,28.8126,28.7737,28.7892,197736.0
2019-11-08 11:45:00,36.99,37.0,36.98,37.0,91274.0,28.7892,28.797,28.7815,28.797,91274.0
2019-11-08 11:50:00,37.0,37.01,36.98,36.98,108390.0,28.797,28.8048,28.7815,28.7815,108390.0
2019-11-08 11:55:00,36.98,36.99,36.95,36.98,111336.0,28.7815,28.7892,28.7581,28.7815,111336.0
2019-11-08 12:00:00,36.98,37.01,36.97,37.0,181758.0,28.7815,28.8048,28.7737,28.797,181758.0
2019-11-08 12:05:00,37.0,37.01,36.97,37.0,169042.0,28.797,28.8048,28.7737,28.797,169042.0
2019-11-08 12:10:00,37.0,37.0,36.97,36.98,100595.0,28.797,28.797,28.7737,28.7815,100595.0
2019-11-08 12:15:00,36.98,36.98,36.95,36.97,94780.0,28.7815,28.7815,28.7581,28.7737,94780.0
2019-11-08 12:20:00,36.97,36.99,36.96,36.98,116962.0,28.7737,28.7892,28.7659,28.7815,116962.0
2019-11-08 12:25:00,36.98,37.01,36.97,37.0,177351.0,28.7815,28.8048,28.7737,28.797,177351.0
2019-11-08 12:30:00,37.0,37.01,36.99,37.0,82798.0,28.797,28.8048,28.7892,28.797,82798.0
2019-11-08 12:35:00,37.0,37.01,36.99,37.0,120302.0,28.797,28.8048,28.7892,28.797,120302.0
2019-11-08 12:40:00,37.0,37.01,36.98,36.99,210432.0,28.797,28.8048,28.7815,28.7892,210432.0
2019-11-08 12:45:00,36.99,36.99,36.97,36.98,72748.0,28.7892,28.7892,28.7737,28.7815,72748.0
2019-11-08 12:50:00,36.98,37.04,36.98,37.01,433671.0,28.7815,28.8282,28.7815,28.8048,433671.0
2019-11-08 12:55:00,37.01,37.02,37.0,37.02,73970.0,28.8048,28.8126,28.797,28.8126,73970.0
2019-11-08 13:00:00,37.02,37.03,36.99,37.01,98679.0,28.8126,28.8204,28.7892,28.8048,98679.0
2019-11-08 13:05:00,37.02,37.02,36.99,37.0,119986.0,28.8126,28.8126,28.7892,28.797,119986.0
2019-11-08 13:10:00,36.99,37.02,36.99,37.01,90332.0,28.7892,28.8126,28.7892,28.8048,90332.0
2019-11-08 13:15:00,37.0,37.02,36.99,37.01,136610.0,28.797,28.8126,28.7892,28.8048,136610.0
2019-11-08 13:20:00,37.0,37.01,36.99,36.99,129701.0,28.797,28.8048,28.7892,28.7892,129701.0
2019-11-08 13:25:00,37.0,37.05,36.99,37.05,148788.0,28.797,28.8359,28.7892,28.8359,148788.0
2019-11-08 13:30:00,37.05,37.06,37.02,37.02,283278.0,28.8359,28.8437,28.8126,28.8126,283278.0
2019-11-08 13:35:00,37.02,37.03,36.99,37.0,173880.0,28.8126,28.8204,28.7892,28.797,173880.0
2019-11-08 13:40:00,36.99,37.03,36.99,37.02,117275.0,28.7892,28.8204,28.7892,28.8126,117275.0
2019-11-08 13:45:00,37.01,37.03,37.0,37.03,90696.0,28.8048,28.8204,28.797,28.8204,90696.0
2019-11-08 13:50:00,37.02,37.06,37.01,37.05,87828.0,28.8126,28.8437,28.8048,28.8359,87828.0
2019-11-08 13:55:00,37.06,37.06,37.04,37.05,172832.0,28.8437,28.8437,28.8282,28.8359,172832.0
2019-11-08 14:00:00,37.05,37.09,37.04,37.08,217985.0,28.8359,28.8671,28.8282,28.8593,217985.0
2019-11-08 14:05:00,37.08,37.15,37.07,37.13,325973.0,28.8593,28.9138,28.8515,28.8982,325973.0
2019-11-08 14:10:00,37.14,37.16,37.14,37.15,111840.0,28.906,28.9216,28.906,28.9138,111840.0
2019-11-08 14:15:00,37.14,37.15,37.13,37.15,138387.0,28.906,28.9138,28.8982,28.9138,138387.0
2019-11-08 14:20:00,37.15,37.16,37.13,37.13,146857.0,28.9138,28.9216,28.8982,28.8982,146857.0
2019-11-08 14:25:00,37.14,37.14,37.1,37.12,129381.0,28.906,28.906,28.8749,28.8904,129381.0
2019-11-08 14:30:00,37.11,37.14,37.1,37.14,168429.0,28.8826,28.906,28.8749,28.906,168429.0
2019-11-08 14:35:00,37.14,37.14,37.13,37.14,120659.0,28.906,28.906,28.8982,28.906,120659.0
2019-11-08 14:40:00,37.14,37.14,37.12,37.14,146738.0,28.906,28.906,28.8904,28.906,146738.0
2019-11-08 14:45:00,37.13,37.14,37.1,37.1,104164.0,28.8982,28.906,28.8749,28.8749,104164.0
2019-11-08 14:50:00,37.1,37.11,37.09,37.11,199880.0,28.8749,28.8826,28.8671,28.8826,199880.0
2019-11-08 14:55:00,37.11,37.14,37.1,37.13,315074.0,28.8826,28.906,28.8749,28.8982,315074.0
2019-11-08 15:00:00,37.12,37.14,37.08,37.1,447106.0,28.8904,28.906,28.8593,28.8749,447106.0
2019-11-08 15:05:00,37.09,37.11,37.07,37.08,292887.0,28.8671,28.8826,28.8515,28.8593,292887.0
2019-11-08 15:10:00,37.08,37.1,37.06,37.1,619266.0,28.8593,28.8749,28.8437,28.8749,619266.0
2019-11-08 15:15:00,37.1,37.1,37.06,37.07,721762.0,28.8749,28.8749,28.8437,28.8515,721762.0
2019-11-08 15:20:00,37.07,37.12,37.05,37.1,600718.0,28.8515,28.8904,28.8359,28.8749,600718.0
2019-11-08 15:25:00,37.09,37.1,37.06,37.08,737012.0,28.8671,28.8749,28.8437,28.8593,737012.0
2019-11-08 15:30:00,37.07,37.09,37.03,37.04,552420.0,28.8515,28.8671,28.8204,28.8282,552420.0
2019-11-08 15:35:00,37.04,37.07,37.03,37.05,508676.0,28.8282,28.8515,28.8204,28.8359,508676.0
2019-11-08 15:40:00,37.05,37.06,37.03,37.04,686940.0,28.8359,28.8437,28.8204,28.8282,686940.0
2019-11-08 15:45:00,37.04,37.06,37.02,37.04,601030.0,28.8282,28.8437,28.8126,28.8282,601030.0
2019-11-08 15:50:00,37.04,37.07,37.02,37.05,1194086.0,28.8282,28.8515,28.8126,28.8359,1194086.0
2019-11-08 15:55:00,37.04,37.1,37.01,37.04,2447535.0,28.8282,28.8749,28.8048,28.8282,2447535.0
2019-11-11 09:30:00,36.91,36.99,36.9,36.95,417038.0,28.727,28.7892,28.7192,28.7581,417038.0
2019-11-11 09:35:00,36.96,37.0,36.89,36.9,160244.0,28.7659,28.797,28.7114,28.7192,160244.0
2019-11-11 09:40:00,36.89,36.92,36.85,36.91,119959.0,28.7114,28.7348,28.6803,28.727,119959.0
2019-11-11 09:45:00,36.91,36.97,36.9,36.97,126378.0,28.727,28.7737,28.7192,28.7737,126378.0
2019-11-11 09:50:00,36.97,37.01,36.95,36.98,75717.0,28.7737,28.8048,28.7581,28.7815,75717.0
2019-11-11 09:55:00,36.98,36.99,36.94,36.96,99652.0,28.7815,28.7892,28.7503,28.7659,99652.0
2019-11-11 10:00:00,36.96,36.97,36.91,36.93,144238.0,28.7659,28.7737,28.727,28.7425,144238.0
2019-11-11 10:05:00,36.92,36.95,36.91,36.95,101903.0,28.7348,28.7581,28.727,28.7581,101903.0
2019-11-11 10:10:00,36.95,36.96,36.93,36.96,98173.0,28.7581,28.7659,28.7425,28.7659,98173.0
2019-11-11 10:15:00,36.96,36.96,36.9,36.91,174235.0,28.7659,28.7659,28.7192,28.727,174235.0
2019-11-11 10:20:00,36.92,36.92,36.87,36.89,124766.0,28.7348,28.7348,28.6958,28.7114,124766.0
2019-11-11 10:25:00,36.89,36.9,36.86,36.88,94927.0,28.7114,28.7192,28.6881,28.7036,94927.0
2019-11-11 10:30:00,36.88,36.9,36.87,36.89,72716.0,28.7036,28.7192,28.6958,28.7114,72716.0
2019-11-11 10:35:00,36.89,36.9,36.82,36.84,83388.0,28.7114,28.7192,28.6569,28.6725,83388.0
2019-11-11 10:40:00,36.84,36.85,36.82,36.84,68412.0,28.6725,28.6803,28.6569,28.6725,68412.0
2019-11-11 10:45:00,36.83,36.86,36.82,36.85,100097.0,28.6647,28.6881,28.6569,28.6803,100097.0
2019-11-11 10:50:00,36.85,36.86,36.83,36.84,66851.0,28.6803,28.6881,28.6647,28.6725,66851.0
2019-11-11 10:55:00,36.84,36.84,36.81,36.82,77892.0,28.6725,28.6725,28.6491,28.6569,77892.0
2019-11-11 11:00:00,36.82,36.83,36.82,36.83,115755.0,28.6569,28.6647,28.6569,28.6647,115755.0
2019-11-11 11:05:00,36.83,36.84,36.82,36.83,56145.0,28.6647,28.6725,28.6569,28.6647,56145.0
2019-11-11 11:10:00,36.83,36.85,36.82,36.85,73296.0,28.6647,28.6803,28.6569,28.6803,73296.0
2019-11-11 11:15:00,36.85,36.85,36.84,36.85,36949.0,28.6803,28.6803,28.6725,28.6803,36949.0
2019-11-11 11:20:00,36.85,36.86,36.82,36.82,141534.0,28.6803,28.6881,28.6569,28.6569,141534.0
2019-11-11 11:25:00,36.82,36.82,36.8,36.8,74044.0,28.6569,28.6569,28.6414,28.6414,74044.0
2019-11-11 11:30:00,36.8,36.83,36.8,36.82,130347.0,28.6414,28.6647,28.6414,28.6569,130347.0
2019-11-11 11:35:00,36.82,36.83,36.8,36.8,72255.0,28.6569,28.6647,28.6414,28.6414,72255.0
2019-11-11 11:40:00,36.8,36.81,36.76,36.78,118501.0,28.6414,28.6491,28.6102,28.6258,118501.0
2019-11-11 11:45:00,36.78,36.82,36.77,36.79,135112.0,28.6258,28.6569,28.618,28.6336,135112.0
2019-11-11 11:50:00,36.8,36.8,36.78,36.78,72340.0,28.6414,28.6414,28.6258,28.6258,72340.0
2019-11-11 11:55:00,36.78,36.79,36.76,36.79,87467.0,28.6258,28.6336,28.6102,28.6336,87467.0
2019-11-11 12:00:00,36.79,36.79,36.76,36.76,60840.0,28.6336,28.6336,28.6102,28.6102,60840.0
2019-11-11 12:05:00,36.77,36.78,36.76,36.77,38763.0,28.618,28.6258,28.6102,28.618,38763.0
2019-11-11 12:10:00,36.77,36.78,36.75,36.78,71844.0,28.618,28.6258,28.6025,28.6258,71844.0
2019-11-11 12:15:00,36.78,36.8,36.77,36.79,53711.0,28.6258,28.6414,28.618,28.6336,53711.0
2019-11-11 12:20:00,36.78,36.79,36.77,36.78,74574.0,28.6258,28.6336,28.618,28.6258,74574.0
2019-11-11 12:25:00,36.78,36.82,36.77,36.8,69263.0,28.6258,28.6569,28.618,28.6414,69263.0
2019-11-11 12:30:00,36.81,36.84,36.8,36.84,65177.0,28.6491,28.6725,28.6414,28.6725,65177.0
2019-11-11 12:35:00,36.84,36.85,36.83,36.84,100473.0,28.6725,28.6803,28.6647,28.6725,100473.0
2019-11-11 12:40:00,36.83,36.85,36.82,36.84,64302.0,28.6647,28.6803,28.6569,28.6725,64302.0
2019-11-11 12:45:00,36.85,36.85,36.83,36.84,52864.0,28.6803,28.6803,28.6647,28.6725,52864.0
2019-11-11 12:50:00,36.83,36.89,36.83,36.89,131512.0,28.6647,28.7114,28.6647,28.7114,131512.0
2019-11-11 12:55:00,36.89,36.91,36.88,36.91,91541.0,28.7114,28.727,28.7036,28.727,91541.0
2019-11-11 13:00:00,36.91,36.91,36.88,36.89,141325.0,28.727,28.727,28.7036,28.7114,141325.0
2019-11-11 13:05:00,36.89,36.89,36.85,36.86,61511.0,28.7114,28.7114,28.6803,28.6881,61511.0
2019-11-11 13:10:00,36.86,36.86,36.85,36.86,56287.0,28.6881,28.6881,28.6803,28.6881,56287.0
2019-11-11 13:15:00,36.86,36.88,36.85,36.87,71719.0,28.6881,28.7036,28.6803,28.6958,71719.0
2019-11-11 13:20:00,36.86,36.87,36.83,36.85,84004.0,28.6881,28.6958,28.6647,28.6803,84004.0
2019-11-11 13:25:00,36.84,36.91,36.84,36.88,329195.0,28.6725,28.727,28.6725,28.7036,329195.0
2019-11-11 13:30:00,36.88,36.91,36.88,36.91,185450.0,28.7036,28.727,28.7036,28.727,185450.0
2019-11-11 13:35:00,36.9,36.95,36.87,36.89,1040964.0,28.7192,28.7581,28.6958,28.7114,1040964.0
2019-11-11 13:40:00,36.89,36.91,36.87,36.9,175396.0,28.7114,28.727,28.6958,28.7192,175396.0
2019-11-11 13:45:00,36.9,36.9,36.88,36.9,106711.0,28.7192,28.7192,28.7036,28.7192,106711.0
2019-11-11 13:50:00,36.9,36.9,36.87,36.9,121457.0,28.7192,28.7192,28.6958,28.7192,121457.0
2019-11-11 13:55:00,36.9,36.9,36.88,36.9,46644.0,28.7192,28.7192,28.7036,28.7192,46644.0
2019-11-11 14:00:00,36.9,36.9,36.87,36.87,58379.0,28.7192,28.7192,28.6958,28.6958,58379.0
2019-11-11 14:05:00,36.87,36.88,36.86,36.86,71831.0,28.6958,28.7036,28.6881,28.6881,71831.0
2019-11-11 14:10:00,36.87,36.87,36.85,36.85,58702.0,28.6958,28.6958,28.6803,28.6803,58702.0
2019-11-11 14:15:00,36.86,36.87,36.85,36.86,51323.0,28.6881,28.6958,28.6803,28.6881,51323.0
2019-11-11 14:20:00,36.86,36.87,36.84,36.84,55700.0,28.6881,28.6958,28.6725,28.6725,55700.0
2019-11-11 14:25:00,36.84,36.86,36.84,36.84,99212.0,28.6725,28.6881,28.6725,28.6725,99212.0
2019-11-11 14:30:00,36.85,36.85,36.83,36.84,55097.0,28.6803,28.6803,28.6647,28.6725,55097.0
2019-11-11 14:35:00,36.85,36.85,36.83,36.83,64719.0,28.6803,28.6803,28.6647,28.6647,64719.0
2019-11-11 14:40:00,36.83,36.84,36.81,36.81,87777.0,28.6647,28.6725,28.6491,28.6491,87777.0
2019-11-11 14:45:00,36.82,36.83,36.81,36.82,108143.0,28.6569,28.6647,28.6491,28.6569,108143.0
2019-11-11 14:50:00,36.82,36.82,36.81,36.82,88291.0,28.6569,28.6569,28.6491,28.6569,88291.0
2019-11-11 14:55:00,36.82,36.83,36.81,36.82,92176.0,28.6569,28.6647,28.6491,28.6569,92176.0
2019-11-11 15:00:00,36.82,36.83,36.81,36.82,59248.0,28.6569,28.6647,28.6491,28.6569,59248.0
2019-11-11 15:05:00,36.83,36.83,36.79,36.8,141982.0,28.6647,28.6647,28.6336,28.6414,141982.0
2019-11-11 15:10:00,36.79,36.81,36.79,36.8,77993.0,28.6336,28.6491,28.6336,28.6414,77993.0
2019-11-11 15:15:00,36.8,36.84,36.8,36.83,141711.0,28.6414,28.6725,28.6414,28.6647,141711.0
2019-11-11 15:20:00,36.83,36.86,36.82,36.86,165397.0,28.6647,28.6881,28.6569,28.6881,165397.0
2019-11-11 15:25:00,36.86,36.89,36.85,36.87,171107.0,28.6881,28.7114,28.6803,28.6958,171107.0
2019-11-11 15:30:00,36.87,36.88,36.85,36.86,140843.0,28.6958,28.7036,28.6803,28.6881,140843.0
2019-11-11 15:35:00,36.87,36.88,36.85,36.87,97343.0,28.6958,28.7036,28.6803,28.6958,97343.0
2019-11-11 15:40:00,36.88,36.88,36.87,36.88,90670.0,28.7036,28.7036,28.6958,28.7036,90670.0
2019-11-11 15:45:00,36.88,36.88,36.87,36.88,120399.0,28.7036,28.7036,28.6958,28.7036,120399.0
2019-11-11 15:50:00,36.88,36.88,36.86,36.88,388716.0,28.7036,28.7036,28.6881,28.7036,388716.0
2019-11-11 15:55:00,36.88,36.92,36.87,36.92,585568.0,28.7036,28.7348,28.6958,28.7348,585568.0
2019-11-12 09:30:00,36.83,36.91,36.7,36.8,558265.0,28.6647,28.727,28.5635,28.6414,558265.0
2019-11-12 09:35:00,36.8,36.81,36.74,36.77,114450.0,28.6414,28.6491,28.5947,28.618,114450.0
2019-11-12 09:40:00,36.77,36.83,36.76,36.82,89875.0,28.618,28.6647,28.6102,28.6569,89875.0
2019-11-12 09:45:00,36.81,36.82,36.77,36.77,121979.0,28.6491,28.6569,28.618,28.618,121979.0
2019-11-12 09:50:00,36.77,36.83,36.77,36.82,304400.0,28.618,28.6647,28.618,28.6569,304400.0
2019-11-12 09:55:00,36.82,36.9,36.81,36.89,292703.0,28.6569,28.7192,28.6491,28.7114,292703.0
2019-11-12 10:00:00,36.89,36.91,36.82,36.82,122642.0,28.7114,28.727,28.6569,28.6569,122642.0
2019-11-12 10:05:00,36.83,36.91,36.81,36.91,113389.0,28.6647,28.727,28.6491,28.727,113389.0
2019-11-12 10:10:00,36.91,36.93,36.89,36.93,128677.0,28.727,28.7425,28.7114,28.7425,128677.0
2019-11-12 10:15:00,36.93,36.95,36.89,36.91,348477.0,28.7425,28.7581,28.7114,28.727,348477.0
2019-11-12 10:20:00,36.91,36.95,36.9,36.94,188799.0,28.727,28.7581,28.7192,28.7503,188799.0
2019-11-12 10:25:00,36.94,36.95,36.91,36.94,164544.0,28.7503,28.7581,28.727,28.7503,164544.0
2019-11-12 10:30:00,36.94,36.95,36.91,36.95,142286.0,28.7503,28.7581,28.727,28.7581,142286.0
2019-11-12 10:35:00,36.95,36.97,36.93,36.97,185411.0,28.7581,28.7737,28.7425,28.7737,185411.0
2019-11-12 10:40:00,36.97,37.0,36.93,36.95,195707.0,28.7737,28.797,28.7425,28.7581,195707.0
2019-11-12 10:45:00,36.96,36.97,36.92,36.93,103616.0,28.7659,28.7737,28.7348,28.7425,103616.0
2019-11-12 10:50:00,36.92,37.06,36.92,37.05,212912.0,28.7348,28.8437,28.7348,28.8359,212912.0
2019-11-12 10:55:00,37.05,37.09,37.03,37.04,192195.0,28.8359,28.8671,28.8204,28.8282,192195.0
2019-11-12 11:00:00,37.04,37.05,36.96,36.97,149219.0,28.8282,28.8359,28.7659,28.7737,149219.0
2019-11-12 11:05:00,36.97,36.99,36.94,36.98,128415.0,28.7737,28.7892,28.7503,28.7815,128415.0
2019-11-12 11:10:00,36.98,37.0,36.95,36.96,155248.0,28.7815,28.797,28.7581,28.7659,155248.0
2019-11-12 11:15:00,36.95,36.99,36.94,36.95,90075.0,28.7581,28.7892,28.7503,28.7581,90075.0
2019-11-12 11:20:00,36.96,36.98,36.93,36.94,101983.0,28.7659,28.7815,28.7425,28.7503,101983.0
2019-11-12 11:25:00,36.94,36.95,36.92,36.95,117010.0,28.7503,28.7581,28.7348,28.7581,117010.0
2019-11-12 11:30:00,36.95,37.0,36.94,36.98,117708.0,28.7581,28.797,28.7503,28.7815,117708.0
2019-11-12 11:35:00,36.98,37.06,36.97,37.05,177884.0,28.7815,28.8437,28.7737,28.8359,177884.0
2019-11-12 11:40:00,37.04,37.06,37.0,37.02,116404.0,28.8282,28.8437,28.797,28.8126,116404.0
2019-11-12 11:45:00,37.02,37.07,37.01,37.04,231266.0,28.8126,28.8515,28.8048,28.8282,231266.0
2019-11-12 11:50:00,37.04,37.06,37.03,37.04,101882.0,28.8282,28.8437,28.8204,28.8282,101882.0
2019-11-12 11:55:00,37.05,37.05,37.02,37.04,139507.0,28.8359,28.8359,28.8126,28.8282,139507.0
2019-11-12 12:00:00,37.04,37.06,37.03,37.05,73478.0,28.8282,28.8437,28.8204,28.8359,73478.0
2019-11-12 12:05:00,37.04,37.06,37.04,37.05,101314.0,28.8282,28.8437,28.8282,28.8359,101314.0
2019-11-12 12:10:00,37.05,37.08,37.04,37.08,62991.0,28.8359,28.8593,28.8282,28.8593,62991.0
2019-11-12 12:15:00,37.08,37.08,37.06,37.08,126266.0,28.8593,28.8593,28.8437,28.8593,126266.0
2019-11-12 12:20:00,37.07,37.08,37.03,37.04,114541.0,28.8515,28.8593,28.8204,28.8282,114541.0
2019-11-12 12:25:00,37.04,37.04,37.0,37.02,79822.0,28.8282,28.8282,28.797,28.8126,79822.0
2019-11-12 12:30:00,37.01,37.03,37.01,37.02,42503.0,28.8048,28.8204,28.8048,28.8126,42503.0
2019-11-12 12:35:00,37.02,37.07,37.01,37.07,49799.0,28.8126,28.8515,28.8048,28.8515,49799.0
2019-11-12 12:40:00,37.06,37.07,37.05,37.05,38656.0,28.8437,28.8515,28.8359,28.8359,38656.0
2019-11-12 12:45:00,37.05,37.06,37.01,37.02,102464.0,28.8359,28.8437,28.8048,28.8126,102464.0
2019-11-12 12:50:00,37.02,37.04,37.0,37.02,78469.0,28.8126,28.8282,28.797,28.8126,78469.0
2019-11-12 12:55:00,37.02,37.04,37.02,37.03,46497.0,28.8126,28.8282,28.8126,28.8204,46497.0
2019-11-12 13:00:00,37.04,37.05,37.03,37.04,46024.0,28.8282,28.8359,28.8204,28.8282,46024.0
2019-11-12 13:05:00,37.04,37.05,37.02,37.04,52987.0,28.8282,28.8359,28.8126,28.8282,52987.0
2019-11-12 13:10:00,37.04,37.04,37.02,37.04,95879.0,28.8282,28.8282,28.8126,28.8282,95879.0
2019-11-12 13:15:00,37.04,37.06,37.03,37.04,57049.0,28.8282,28.8437,28.8204,28.8282,57049.0
2019-11-12 13:20:00,37.04,37.05,37.02,37.02,108984.0,28.8282,28.8359,28.8126,28.8126,108984.0
2019-11-12 13:25:00,37.02,37.03,37.01,37.02,45376.0,28.8126,28.8204,28.8048,28.8126,45376.0
2019-11-12 13:30:00,37.02,37.03,37.0,37.0,80138.0,28.8126,28.8204,28.797,28.797,80138.0
2019-11-12 13:35:00,37.01,37.03,36.98,37.02,364960.0,28.8048,28.8204,28.7815,28.8126,364960.0
2019-11-12 13:40:00,37.02,37.03,37.0,37.02,102995.0,28.8126,28.8204,28.797,28.8126,102995.0
2019-11-12 13:45:00,37.02,37.03,37.0,37.03,89482.0,28.8126,28.8204,28.797,28.8204,89482.0
2019-11-12 13:50:00,37.03,37.05,37.02,37.03,89779.0,28.8204,28.8359,28.8126,28.8204,89779.0
2019-11-12 13:55:00,37.02,37.05,37.01,37.04,164781.0,28.8126,28.8359,28.8048,28.8282,164781.0
2019-11-12 14:00:00,37.04,37.04,37.0,37.04,101070.0,28.8282,28.8282,28.797,28.8282,101070.0
2019-11-12 14:05:00,37.03,37.05,37.02,37.05,89242.0,28.8204,28.8359,28.8126,28.8359,89242.0
2019-11-12 14:10:00,37.04,37.05,37.01,37.01,79379.0,28.8282,28.8359,28.8048,28.8048,79379.0
2019-11-12 14:15:00,37.02,37.02,36.98,36.99,61058.0,28.8126,28.8126,28.7815,28.7892,61058.0
2019-11-12 14:20:00,36.98,37.0,36.97,37.0,137044.0,28.7815,28.797,28.7737,28.797,137044.0
2019-11-12 14:25:00,37.0,37.02,36.98,37.0,71939.0,28.797,28.8126,28.7815,28.797,71939.0
2019-11-12 14:30:00,37.0,37.02,36.99,37.01,108605.0,28.797,28.8126,28.7892,28.8048,108605.0
2019-11-12 14:35:00,37.01,37.02,37.0,37.02,70298.0,28.8048,28.8126,28.797,28.8126,70298.0
2019-11-12 14:40:00,37.02,37.02,36.99,37.0,73503.0,28.8126,28.8126,28.7892,28.797,73503.0
2019-11-12 14:45:00,37.0,37.02,36.99,37.0,73741.0,28.797,28.8126,28.7892,28.797,73741.0
2019-11-12 14:50:00,36.99,37.0,36.95,36.96,103349.0,28.7892,28.797,28.7581,28.7659,103349.0
2019-11-12 14:55:00,36.95,36.97,36.94,36.95,85384.0,28.7581,28.7737,28.7503,28.7581,85384.0
2019-11-12 15:00:00,36.95,36.97,36.95,36.96,67239.0,28.7581,28.7737,28.7581,28.7659,67239.0
2019-11-12 15:05:00,36.96,36.97,36.93,36.95,140952.0,28.7659,28.7737,28.7425,28.7581,140952.0
2019-11-12 15:10:00,36.95,36.96,36.94,36.94,56426.0,28.7581,28.7659,28.7503,28.7503,56426.0
2019-11-12 15:15:00,36.94,36.96,36.92,36.95,95622.0,28.7503,28.7659,28.7348,28.7581,95622.0
2019-11-12 15:20:00,36.96,36.97,36.95,36.96,95061.0,28.7659,28.7737,28.7581,28.7659,95061.0
2019-11-12 15:25:00,36.96,36.97,36.95,36.95,84891.0,28.7659,28.7737,28.7581,28.7581,84891.0
2019-11-12 15:30:00,36.95,36.98,36.94,36.95,150195.0,28.7581,28.7815,28.7503,28.7581,150195.0
2019-11-12 15:35:00,36.94,36.95,36.91,36.92,95207.0,28.7503,28.7581,28.727,28.7348,95207.0
2019-11-12 15:40:00,36.93,36.94,36.92,36.94,146693.0,28.7425,28.7503,28.7348,28.7503,146693.0
2019-11-12 15:45:00,36.94,36.95,36.92,36.94,297453.0,28.7503,28.7581,28.7348,28.7503,297453.0
2019-11-12 15:50:00,36.94,36.95,36.92,36.93,276146.0,28.7503,28.7581,28.7348,28.7425,276146.0
2019-11-12 15:55:00,36.93,36.99,36.92,36.97,522404.0,28.7425,28.7892,28.7348,28.7737,522404.0
2019-11-13 09:30:00,36.95,36.95,36.77,36.86,367712.0,28.7581,28.7581,28.618,28.6881,367712.0
2019-11-13 09:35:00,36.87,36.9,36.82,36.83,89796.0,28.6958,28.7192,28.6569,28.6647,89796.0
2019-11-13 09:40:00,36.84,36.85,36.8,36.8,67427.0,28.6725,28.6803,28.6414,28.6414,67427.0
2019-11-13 09:45:00,36.8,36.92,36.8,36.9,83301.0,28.6414,28.7348,28.6414,28.7192,83301.0
2019-11-13 09:50:00,36.9,36.9,36.83,36.87,74260.0,28.7192,28.7192,28.6647,28.6958,74260.0
2019-11-13 09:55:00,36.87,36.87,36.81,36.84,123032.0,28.6958,28.6958,28.6491,28.6725,123032.0
2019-11-13 10:00:00,36.85,36.85,36.78,36.79,94168.0,28.6803,28.6803,28.6258,28.6336,94168.0
2019-11-13 10:05:00,36.79,36.79,36.71,36.73,217043.0,28.6336,28.6336,28.5713,28.5869,217043.0
2019-11-13 10:10:00,36.72,36.76,36.71,36.72,121666.0,28.5791,28.6102,28.5713,28.5791,121666.0
2019-11-13 10:15:00,36.73,36.74,36.7,36.71,95195.0,28.5869,28.5947,28.5635,28.5713,95195.0
2019-11-13 10:20:00,36.72,36.72,36.68,36.69,100549.0,28.5791,28.5791,28.548,28.5558,100549.0
2019-11-13 10:25:00,36.69,36.7,36.66,36.69,118477.0,28.5558,28.5635,28.5324,28.5558,118477.0
2019-11-13 10:30:00,36.68,36.69,36.6,36.64,171078.0,28.548,28.5558,28.4857,28.5168,171078.0
2019-11-13 10:35:00,36.63,36.67,36.6,36.66,164812.0,28.5091,28.5402,28.4857,28.5324,164812.0
2019-11-13 10:40:00,36.66,36.68,36.6,36.61,167746.0,28.5324,28.548,28.4857,28.4935,167746.0
2019-11-13 10:45:00,36.61,36.62,36.57,36.61,170596.0,28.4935,28.5013,28.4624,28.4935,170596.0
2019-11-13 10:50:00,36.62,36.66,36.6,36.65,143105.0,28.5013,28.5324,28.4857,28.5246,143105.0
2019-11-13 10:55:00,36.65,36.66,36.61,36.62,88967.0,28.5246,28.5324,28.4935,28.5013,88967.0
2019-11-13 11:00:00,36.63,36.65,36.62,36.63,126288.0,28.5091,28.5246,28.5013,28.5091,126288.0
2019-11-13 11:05:00,36.63,36.66,36.62,36.65,98543.0,28.5091,28.5324,28.5013,28.5246,98543.0
2019-11-13 11:10:00,36.65,36.7,36.65,36.7,147782.0,28.5246,28.5635,28.5246,28.5635,147782.0
2019-11-13 11:15:00,36.69,36.7,36.66,36.68,92497.0,28.5558,28.5635,28.5324,28.548,92497.0
2019-11-13 11:20:00,36.69,36.7,36.66,36.68,118042.0,28.5558,28.5635,28.5324,28.548,118042.0
2019-11-13 11:25:00,36.68,36.69,36.67,36.69,104061.0,28.548,28.5558,28.5402,28.5558,104061.0
2019-11-13 11:30:00,36.69,36.69,36.65,36.66,130886.0,28.5558,28.5558,28.5246,28.5324,130886.0
2019-11-13 11:35:00,36.66,36.69,36.65,36.66,127746.0,28.5324,28.5558,28.5246,28.5324,127746.0
2019-11-13 11:40:00,36.67,36.7,36.65,36.69,103766.0,28.5402,28.5635,28.5246,28.5558,103766.0
2019-11-13 11:45:00,36.7,36.7,36.65,36.66,82784.0,28.5635,28.5635,28.5246,28.5324,82784.0
2019-11-13 11:50:00,36.67,36.69,36.66,36.68,78738.0,28.5402,28.5558,28.5324,28.548,78738.0
2019-11-13 11:55:00,36.69,36.69,36.65,36.66,295109.0,28.5558,28.5558,28.5246,28.5324,295109.0
2019-11-13 12:00:00,36.66,36.66,36.58,36.59,206828.0,28.5324,28.5324,28.4701,28.4779,206828.0
2019-11-13 12:05:00,36.59,36.59,36.57,36.59,128252.0,28.4779,28.4779,28.4624,28.4779,128252.0
2019-11-13 12:10:00,36.59,36.6,36.57,36.6,141096.0,28.4779,28.4857,28.4624,28.4857,141096.0
2019-11-13 12:15:00,36.6,36.62,36.59,36.6,108239.0,28.4857,28.5013,28.4779,28.4857,108239.0
2019-11-13 12:20:00,36.61,36.61,36.58,36.6,103886.0,28.4935,28.4935,28.4701,28.4857,103886.0
2019-11-13 12:25:00,36.6,36.61,36.59,36.59,81687.0,28.4857,28.4935,28.4779,28.4779,81687.0
2019-11-13 12:30:00,36.59,36.6,36.58,36.59,102774.0,28.4779,28.4857,28.4701,28.4779,102774.0
2019-11-13 12:35:00,36.58,36.6,36.57,36.58,93449.0,28.4701,28.4857,28.4624,28.4701,93449.0
2019-11-13 12:40:00,36.58,36.59,36.56,36.57,112778.0,28.4701,28.4779,28.4546,28.4624,112778.0
2019-11-13 12:45:00,36.57,36.58,36.56,36.57,94540.0,28.4624,28.4701,28.4546,28.4624,94540.0
2019-11-13 12:50:00,36.57,36.58,36.56,36.57,91787.0,28.4624,28.4701,28.4546,28.4624,91787.0
2019-11-13 12:55:00,36.57,36.57,36.55,36.57,113600.0,28.4624,28.4624,28.4468,28.4624,113600.0
2019-11-13 13:00:00,36.57,36.57,36.54,36.54,92306.0,28.4624,28.4624,28.439,28.439,92306.0
2019-11-13 13:05:00,36.54,36.55,36.52,36.54,136118.0,28.439,28.4468,28.4234,28.439,136118.0
2019-11-13 13:10:00,36.54,36.54,36.52,36.54,125237.0,28.439,28.439,28.4234,28.439,125237.0
2019-11-13 13:15:00,36.54,36.54,36.51,36.52,100250.0,28.439,28.439,28.4157,28.4234,100250.0
2019-11-13 13:20:00,36.52,36.55,36.51,36.52,177369.0,28.4234,28.4468,28.4157,28.4234,177369.0
2019-11-13 13:25:00,36.51,36.52,36.5,36.51,71865.0,28.4157,28.4234,28.4079,28.4157,71865.0
2019-11-13 13:30:00,36.5,36.52,36.47,36.48,211381.0,28.4079,28.4234,28.3845,28.3923,211381.0
2019-11-13 13:35:00,36.48,36.49,36.46,36.47,165546.0,28.3923,28.4001,28.3767,28.3845,165546.0
2019-11-13 13:40:00,36.48,36.48,36.45,36.45,148020.0,28.3923,28.3923,28.369,28.369,148020.0
2019-11-13 13:45:00,36.46,36.46,36.38,36.38,233722.0,28.3767,28.3767,28.3145,28.3145,233722.0
2019-11-13 13:50:00,36.38,36.51,36.37,36.48,373966.0,28.3145,28.4157,28.3067,28.3923,373966.0
2019-11-13 13:55:00,36.48,36.51,36.38,36.44,343103.0,28.3923,28.4157,28.3145,28.3612,343103.0
2019-11-13 14:00:00,36.44,36.46,36.41,36.44,226502.0,28.3612,28.3767,28.3378,28.3612,226502.0
2019-11-13 14:05:00,36.44,36.5,36.43,36.45,226823.0,28.3612,28.4079,28.3534,28.369,226823.0
2019-11-13 14:10:00,36.45,36.45,36.38,36.38,348389.0,28.369,28.369,28.3145,28.3145,348389.0
2019-11-13 14:15:00,36.39,36.41,36.35,36.4,533446.0,28.3223,28.3378,28.2911,28.33,533446.0
2019-11-13 14:20:00,36.4,36.41,36.33,36.33,419096.0,28.33,28.3378,28.2756,28.2756,419096.0
2019-11-13 14:25:00,36.34,36.4,36.3,36.4,1136627.0,28.2833,28.33,28.2522,28.33,1136627.0
2019-11-13 14:30:00,36.4,36.44,36.37,36.4,239579.0,28.33,28.3612,28.3067,28.33,239579.0
2019-11-13 14:35:00,36.4,36.43,36.38,36.39,276627.0,28.33,28.3534,28.3145,28.3223,276627.0
2019-11-13 14:40:00,36.39,36.44,36.38,36.43,179076.0,28.3223,28.3612,28.3145,28.3534,179076.0
2019-11-13 14:45:00,36.43,36.45,36.42,36.45,147262.0,28.3534,28.369,28.3456,28.369,147262.0
2019-11-13 14:50:00,36.45,36.45,36.42,36.43,143702.0,28.369,28.369,28.3456,28.3534,143702.0
2019-11-13 14:55:00,36.43,36.45,36.42,36.42,146977.0,28.3534,28.369,28.3456,28.3456,146977.0
2019-11-13 15:00:00,36.43,36.49,36.42,36.48,182111.0,28.3534,28.4001,28.3456,28.3923,182111.0
2019-11-13 15:05:00,36.48,36.51,36.47,36.5,236527.0,28.3923,28.4157,28.3845,28.4079,236527.0
2019-11-13 15:10:00,36.5,36.53,36.49,36.51,306717.0,28.4079,28.4312,28.4001,28.4157,306717.0
2019-11-13 15:15:00,36.51,36.52,36.49,36.5,342483.0,28.4157,28.4234,28.4001,28.4079,342483.0
2019-11-13 15:20:00,36.51,36.56,36.5,36.55,467687.0,28.4157,28.4546,28.4079,28.4468,467687.0
2019-11-13 15:25:00,36.56,36.57,36.53,36.55,1120630.0,28.4546,28.4624,28.4312,28.4468,1120630.0
2019-11-13 15:30:00,36.55,36.6,36.53,36.55,646988.0,28.4468,28.4857,28.4312,28.4468,646988.0
2019-11-13 15:35:00,36.55,36.58,36.53,36.58,471633.0,28.4468,28.4701,28.4312,28.4701,471633.0
2019-11-13 15:40:00,36.58,36.64,36.56,36.61,868313.0,28.4701,28.5168,28.4546,28.4935,868313.0
2019-11-13 15:45:00,36.61,36.63,36.6,36.61,299970.0,28.4935,28.5091,28.4857,28.4935,299970.0
2019-11-13 15:50:00,36.61,36.66,36.6,36.66,608176.0,28.4935,28.5324,28.4857,28.5324,608176.0
2019-11-13 15:55:00,36.66,36.68,36.58,36.6,1572709.0,28.5324,28.548,28.4701,28.4857,1572709.0
2019-11-14 09:30:00,36.56,36.76,36.56,36.72,368739.0,28.4546,28.6102,28.4546,28.5791,368739.0
2019-11-14 09:35:00,36.72,36.73,36.59,36.59,126530.0,28.5791,28.5869,28.4779,28.4779,126530.0
2019-11-14 09:40:00,36.59,36.6,36.5,36.51,105494.0,28.4779,28.4857,28.4079,28.4157,105494.0
2019-11-14 09:45:00,36.51,36.61,36.5,36.57,120781.0,28.4157,28.4935,28.4079,28.4624,120781.0
2019-11-14 09:50:00,36.57,36.58,36.54,36.58,136176.0,28.4624,28.4701,28.439,28.4701,136176.0
2019-11-14 09:55:00,36.57,36.58,36.49,36.57,178954.0,28.4624,28.4701,28.4001,28.4624,178954.0
2019-11-14 10:00:00,36.57,36.57,36.53,36.54,100752.0,28.4624,28.4624,28.4312,28.439,100752.0
2019-11-14 10:05:00,36.54,36.55,36.49,36.5,168629.0,28.439,28.4468,28.4001,28.4079,168629.0
2019-11-14 10:10:00,36.51,36.51,36.45,36.45,102537.0,28.4157,28.4157,28.369,28.369,102537.0
2019-11-14 10:15:00,36.45,36.48,36.44,36.45,156784.0,28.369,28.3923,28.3612,28.369,156784.0
2019-11-14 10:20:00,36.46,36.5,36.45,36.48,139515.0,28.3767,28.4079,28.369,28.3923,139515.0
2019-11-14 10:25:00,36.48,36.53,36.47,36.52,194318.0,28.3923,28.4312,28.3845,28.4234,194318.0
2019-11-14 10:30:00,36.53,36.57,36.49,36.52,220870.0,28.4312,28.4624,28.4001,28.4234,220870.0
2019-11-14 10:35:00,36.51,36.54,36.46,36.47,212709.0,28.4157,28.439,28.3767,28.3845,212709.0
2019-11-14 10:40:00,36.47,36.5,36.45,36.48,169002.0,28.3845,28.4079,28.369,28.3923,169002.0
2019-11-14 10:45:00,36.49,36.51,36.46,36.51,208867.0,28.4001,28.4157,28.3767,28.4157,208867.0
2019-11-14 10:50:00,36.51,36.54,36.5,36.51,155737.0,28.4157,28.439,28.4079,28.4157,155737.0
2019-11-14 10:55:00,36.51,36.51,36.47,36.49,105981.0,28.4157,28.4157,28.3845,28.4001,105981.0
2019-11-14 11:00:00,36.5,36.5,36.46,36.48,117276.0,28.4079,28.4079,28.3767,28.3923,117276.0
2019-11-14 11:05:00,36.48,36.49,36.46,36.46,93590.0,28.3923,28.4001,28.3767,28.3767,93590.0
2019-11-14 11:10:00,36.47,36.52,36.45,36.52,170963.0,28.3845,28.4234,28.369,28.4234,170963.0
2019-11-14 11:15:00,36.52,36.54,36.51,36.53,73004.0,28.4234,28.439,28.4157,28.4312,73004.0
2019-11-14 11:20:00,36.52,36.55,36.51,36.53,123430.0,28.4234,28.4468,28.4157,28.4312,123430.0
2019-11-14 11:25:00,36.53,36.56,36.52,36.56,156880.0,28.4312,28.4546,28.4234,28.4546,156880.0
2019-11-14 11:30:00,36.56,36.56,36.54,36.55,141812.0,28.4546,28.4546,28.439,28.4468,141812.0
2019-11-14 11:35:00,36.55,36.57,36.54,36.56,79109.0,28.4468,28.4624,28.439,28.4546,79109.0
2019-11-14 11:40:00,36.57,36.57,36.51,36.52,112831.0,28.4624,28.4624,28.4157,28.4234,112831.0
2019-11-14 11:45:00,36.52,36.54,36.51,36.52,134699.0,28.4234,28.439,28.4157,28.4234,134699.0
2019-11-14 11:50:00,36.52,36.53,36.49,36.53,100465.0,28.4234,28.4312,28.4001,28.4312,100465.0
2019-11-14 11:55:00,36.53,36.53,36.47,36.47,165096.0,28.4312,28.4312,28.3845,28.3845,165096.0
2019-11-14 12:00:00,36.47,36.5,36.45,36.5,218604.0,28.3845,28.4079,28.369,28.4079,218604.0
2019-11-14 12:05:00,36.5,36.53,36.49,36.52,102186.0,28.4079,28.4312,28.4001,28.4234,102186.0
2019-11-14 12:10:00,36.52,36.52,36.51,36.51,57878.0,28.4234,28.4234,28.4157,28.4157,57878.0
2019-11-14 12:15:00,36.51,36.53,36.5,36.52,116112.0,28.4157,28.4312,28.4079,28.4234,116112.0
2019-11-14 12:20:00,36.52,36.54,36.52,36.53,76430.0,28.4234,28.439,28.4234,28.4312,76430.0
2019-11-14 12:25:00,36.54,36.57,36.53,36.55,105508.0,28.439,28.4624,28.4312,28.4468,105508.0
2019-11-14 12:30:00,36.55,36.55,36.52,36.52,84107.0,28.4468,28.4468,28.4234,28.4234,84107.0
2019-11-14 12:35:00,36.52,36.54,36.51,36.52,145226.0,28.4234,28.439,28.4157,28.4234,145226.0
2019-11-14 12:40:00,36.52,36.54,36.52,36.54,144140.0,28.4234,28.439,28.4234,28.439,144140.0
2019-11-14 12:45:00,36.54,36.54,36.52,36.54,127148.0,28.439,28.439,28.4234,28.439,127148.0
2019-11-14 12:50:00,36.54,36.56,36.53,36.54,160651.0,28.439,28.4546,28.4312,28.439,160651.0
2019-11-14 12:55:00,36.55,36.55,36.51,36.55,97607.0,28.4468,28.4468,28.4157,28.4468,97607.0
2019-11-14 13:00:00,36.55,36.55,36.53,36.54,173234.0,28.4468,28.4468,28.4312,28.439,173234.0
2019-11-14 13:05:00,36.54,36.54,36.51,36.52,378088.0,28.439,28.439,28.4157,28.4234,378088.0
2019-11-14 13:10:00,36.52,36.53,36.51,36.52,179215.0,28.4234,28.4312,28.4157,28.4234,179215.0
2019-11-14 13:15:00,36.52,36.56,36.51,36.56,207265.0,28.4234,28.4546,28.4157,28.4546,207265.0
2019-11-14 13:20:00,36.56,36.56,36.47,36.48,267616.0,28.4546,28.4546,28.3845,28.3923,267616.0
2019-11-14 13:25:00,36.48,36.49,36.45,36.45,141806.0,28.3923,28.4001,28.369,28.369,141806.0
2019-11-14 13:30:00,36.45,36.46,36.44,36.45,198704.0,28.369,28.3767,28.3612,28.369,198704.0
2019-11-14 13:35:00,36.45,36.45,36.42,36.44,359369.0,28.369,28.369,28.3456,28.3612,359369.0
2019-11-14 13:40:00,36.44,36.44,36.4,36.41,102590.0,28.3612,28.3612,28.33,28.3378,102590.0
2019-11-14 13:45:00,36.41,36.43,36.39,36.43,325455.0,28.3378,28.3534,28.3223,28.3534,325455.0
2019-11-14 13:50:00,36.43,36.45,36.42,36.42,133205.0,28.3534,28.369,28.3456,28.3456,133205.0
2019-11-14 13:55:00,36.42,36.43,36.32,36.38,290785.0,28.3456,28.3534,28.2678,28.3145,290785.0
2019-11-14 14:00:00,36.39,36.41,36.37,36.41,101807.0,28.3223,28.3378,28.3067,28.3378,101807.0
2019-11-14 14:05:00,36.4,36.46,36.4,36.45,330721.0,28.33,28.3767,28.33,28.369,330721.0
2019-11-14 14:10:00,36.46,36.59,36.46,36.53,737277.0,28.3767,28.4779,28.3767,28.4312,737277.0
2019-11-14 14:15:00,36.54,36.55,36.52,36.54,107510.0,28.439,28.4468,28.4234,28.439,107510.0
2019-11-14 14:20:00,36.55,36.58,36.54,36.58,66259.0,28.4468,28.4701,28.439,28.4701,66259.0
2019-11-14 14:25:00,36.57,36.58,36.56,36.57,72778.0,28.4624,28.4701,28.4546,28.4624,72778.0
2019-11-14 14:30:00,36.57,36.58,36.55,36.55,101632.0,28.4624,28.4701,28.4468,28.4468,101632.0
2019-11-14 14:35:00,36.55,36.57,36.54,36.56,111318.0,28.4468,28.4624,28.439,28.4546,111318.0
2019-11-14 14:40:00,36.56,36.58,36.55,36.58,75786.0,28.4546,28.4701,28.4468,28.4701,75786.0
2019-11-14 14:45:00,36.57,36.6,36.57,36.59,244531.0,28.4624,28.4857,28.4624,28.4779,244531.0
2019-11-14 14:50:00,36.59,36.6,36.58,36.59,93473.0,28.4779,28.4857,28.4701,28.4779,93473.0
2019-11-14 14:55:00,36.59,36.59,36.58,36.58,64339.0,28.4779,28.4779,28.4701,28.4701,64339.0
2019-11-14 15:00:00,36.59,36.59,36.56,36.57,108808.0,28.4779,28.4779,28.4546,28.4624,108808.0
2019-11-14 15:05:00,36.58,36.58,36.57,36.57,65622.0,28.4701,28.4701,28.4624,28.4624,65622.0
2019-11-14 15:10:00,36.58,36.59,36.57,36.59,82511.0,28.4701,28.4779,28.4624,28.4779,82511.0
2019-11-14 15:15:00,36.59,36.59,36.57,36.58,91599.0,28.4779,28.4779,28.4624,28.4701,91599.0
2019-11-14 15:20:00,36.58,36.58,36.55,36.56,221562.0,28.4701,28.4701,28.4468,28.4546,221562.0
2019-11-14 15:25:00,36.55,36.56,36.55,36.56,152632.0,28.4468,28.4546,28.4468,28.4546,152632.0
2019-11-14 15:30:00,36.55,36.56,36.55,36.55,168164.0,28.4468,28.4546,28.4468,28.4468,168164.0
2019-11-14 15:35:00,36.55,36.56,36.51,36.52,285825.0,28.4468,28.4546,28.4157,28.4234,285825.0
2019-11-14 15:40:00,36.52,36.54,36.52,36.54,185751.0,28.4234,28.439,28.4234,28.439,185751.0
2019-11-14 15:45:00,36.54,36.54,36.43,36.48,1421663.0,28.439,28.439,28.3534,28.3923,1421663.0
2019-11-14 15:50:00,36.48,36.5,36.39,36.41,1186963.0,28.3923,28.4079,28.3223,28.3378,1186963.0
2019-11-14 15:55:00,36.41,36.56,36.4,36.56,1298462.0,28.3378,28.4546,28.33,28.4546,1298462.0
2019-11-15 09:30:00,36.63,36.7,36.56,36.66,1015507.0,28.5091,28.5635,28.4546,28.5324,1015507.0
2019-11-15 09:35:00,36.66,36.73,36.61,36.73,139342.0,28.5324,28.5869,28.4935,28.5869,139342.0
2019-11-15 09:40:00,36.73,36.75,36.69,36.73,307712.0,28.5869,28.6025,28.5558,28.5869,307712.0
2019-11-15 09:45:00,36.73,36.79,36.73,36.75,326385.0,28.5869,28.6336,28.5869,28.6025,326385.0
2019-11-15 09:50:00,36.75,36.75,36.67,36.69,231348.0,28.6025,28.6025,28.5402,28.5558,231348.0
2019-11-15 09:55:00,36.69,36.74,36.66,36.67,133908.0,28.5558,28.5947,28.5324,28.5402,133908.0
2019-11-15 10:00:00,36.66,36.67,36.6,36.62,173596.0,28.5324,28.5402,28.4857,28.5013,173596.0
2019-11-15 10:05:00,36.63,36.63,36.53,36.55,409398.0,28.5091,28.5091,28.4312,28.4468,409398.0
2019-11-15 10:10:00,36.55,36.62,36.52,36.61,832556.0,28.4468,28.5013,28.4234,28.4935,832556.0
2019-11-15 10:15:00,36.61,36.69,36.58,36.69,763358.0,28.4935,28.5558,28.4701,28.5558,763358.0
2019-11-15 10:20:00,36.69,36.76,36.68,36.75,321712.0,28.5558,28.6102,28.548,28.6025,321712.0
2019-11-15 10:25:00,36.76,36.89,36.75,36.88,326490.0,28.6102,28.7114,28.6025,28.7036,326490.0
2019-11-15 10:30:00,36.87,36.96,36.87,36.93,226158.0,28.6958,28.7659,28.6958,28.7425,226158.0
2019-11-15 10:35:00,36.94,36.95,36.9,36.94,141612.0,28.7503,28.7581,28.7192,28.7503,141612.0
2019-11-15 10:40:00,36.94,37.03,36.93,37.03,226687.0,28.7503,28.8204,28.7425,28.8204,226687.0
2019-11-15 10:45:00,37.03,37.07,37.0,37.06,223252.0,28.8204,28.8515,28.797,28.8437,223252.0
2019-11-15 10:50:00,37.05,37.09,37.02,37.03,164547.0,28.8359,28.8671,28.8126,28.8204,164547.0
2019-11-15 10:55:00,37.04,37.05,36.98,36.99,156993.0,28.8282,28.8359,28.7815,28.7892,156993.0
2019-11-15 11:00:00,36.98,37.11,36.98,37.1,202921.0,28.7815,28.8826,28.7815,28.8749,202921.0
2019-11-15 11:05:00,37.1,37.13,37.05,37.06,178697.0,28.8749,28.8982,28.8359,28.8437,178697.0
2019-11-15 11:10:00,37.07,37.13,37.06,37.11,170170.0,28.8515,28.8982,28.8437,28.8826,170170.0
2019-11-15 11:15:00,37.11,37.13,37.09,37.12,138925.0,28.8826,28.8982,28.8671,28.8904,138925.0
2019-11-15 11:20:00,37.12,37.13,37.09,37.1,165149.0,28.8904,28.8982,28.8671,28.8749,165149.0
2019-11-15 11:25:00,37.1,37.21,37.1,37.2,313319.0,28.8749,28.9605,28.8749,28.9527,313319.0
2019-11-15 11:30:00,37.2,37.23,37.2,37.22,145474.0,28.9527,28.976,28.9527,28.9683,145474.0
2019-11-15 11:35:00,37.22,37.27,37.21,37.27,263431.0,28.9683,29.0072,28.9605,29.0072,263431.0
2019-11-15 11:40:00,37.27,37.27,37.24,37.25,122703.0,29.0072,29.0072,28.9838,28.9916,122703.0
2019-11-15 11:45:00,37.25,37.28,37.23,37.27,414735.0,28.9916,29.0149,28.976,29.0072,414735.0
2019-11-15 11:50:00,37.27,37.3,37.24,37.3,131313.0,29.0072,29.0305,28.9838,29.0305,131313.0
2019-11-15 11:55:00,37.29,37.35,37.29,37.29,281622.0,29.0227,29.0694,29.0227,29.0227,281622.0
2019-11-15 12:00:00,37.3,37.32,37.28,37.29,199642.0,29.0305,29.0461,29.0149,29.0227,199642.0
2019-11-15 12:05:00,37.29,37.31,37.26,37.3,194904.0,29.0227,29.0383,28.9994,29.0305,194904.0
2019-11-15 12:10:00,37.3,37.33,37.28,37.3,119391.0,29.0305,29.0539,29.0149,29.0305,119391.0
2019-11-15 12:15:00,37.31,37.33,37.3,37.31,135867.0,29.0383,29.0539,29.0305,29.0383,135867.0
2019-11-15 12:20:00,37.31,37.35,37.3,37.33,208443.0,29.0383,29.0694,29.0305,29.0539,208443.0
2019-11-15 12:25:00,37.33,37.38,37.33,37.35,136559.0,29.0539,29.0928,29.0539,29.0694,136559.0
2019-11-15 12:30:00,37.35,37.39,37.34,37.38,154319.0,29.0694,29.1006,29.0616,29.0928,154319.0
2019-11-15 12:35:00,37.38,37.4,37.37,37.38,169707.0,29.0928,29.1083,29.085,29.0928,169707.0
2019-11-15 12:40:00,37.38,37.46,37.37,37.45,213058.0,29.0928,29.155,29.085,29.1473,213058.0
2019-11-15 12:45:00,37.45,37.47,37.39,37.4,296219.0,29.1473,29.1628,29.1006,29.1083,296219.0
2019-11-15 12:50:00,37.4,37.4,37.33,37.34,349714.0,29.1083,29.1083,29.0539,29.0616,349714.0
2019-11-15 12:55:00,37.34,37.37,37.33,37.34,192017.0,29.0616,29.085,29.0539,29.0616,192017.0
2019-11-15 13:00:00,37.34,37.37,37.32,37.36,149227.0,29.0616,29.085,29.0461,29.0772,149227.0
2019-11-15 13:05:00,37.35,37.36,37.27,37.29,203329.0,29.0694,29.0772,29.0072,29.0227,203329.0
2019-11-15 13:10:00,37.28,37.3,37.26,37.29,218782.0,29.0149,29.0305,28.9994,29.0227,218782.0
2019-11-15 13:15:00,37.29,37.31,37.25,37.27,468051.0,29.0227,29.0383,28.9916,29.0072,468051.0
2019-11-15 13:20:00,37.26,37.31,37.26,37.3,230440.0,28.9994,29.0383,28.9994,29.0305,230440.0
2019-11-15 13:25:00,37.3,37.35,37.29,37.33,121832.0,29.0305,29.0694,29.0227,29.0539,121832.0
2019-11-15 13:30:00,37.33,37.37,37.32,37.36,142232.0,29.0539,29.085,29.0461,29.0772,142232.0
2019-11-15 13:35:00,37.35,37.38,37.28,37.29,194638.0,29.0694,29.0928,29.0149,29.0227,194638.0
2019-11-15 13:40:00,37.3,37.35,37.29,37.34,175312.0,29.0305,29.0694,29.0227,29.0616,175312.0
2019-11-15 13:45:00,37.34,37.35,37.31,37.35,104028.0,29.0616,29.0694,29.0383,29.0694,104028.0
2019-11-15 13:50:00,37.35,37.36,37.33,37.35,90278.0,29.0694,29.0772,29.0539,29.0694,90278.0
2019-11-15 13:55:00,37.36,37.37,37.33,37.36,115164.0,29.0772,29.085,29.0539,29.0772,115164.0
2019-11-15 14:00:00,37.36,37.39,37.36,37.38,126068.0,29.0772,29.1006,29.0772,29.0928,126068.0
2019-11-15 14:05:00,37.39,37.4,37.36,37.37,137282.0,29.1006,29.1083,29.0772,29.085,137282.0
2019-11-15 14:10:00,37.37,37.38,37.34,37.35,159957.0,29.085,29.0928,29.0616,29.0694,159957.0
2019-11-15 14:15:00,37.34,37.35,37.33,37.33,190319.0,29.0616,29.0694,29.0539,29.0539,190319.0
2019-11-15 14:20:00,37.33,37.39,37.32,37.38,231250.0,29.0539,29.1006,29.0461,29.0928,231250.0
2019-11-15 14:25:00,37.39,37.42,37.38,37.41,183974.0,29.1006,29.1239,29.0928,29.1161,183974.0
2019-11-15 14:30:00,37.41,37.42,37.39,37.41,127040.0,29.1161,29.1239,29.1006,29.1161,127040.0
2019-11-15 14:35:00,37.4,37.43,37.4,37.4,153312.0,29.1083,29.1317,29.1083,29.1083,153312.0
2019-11-15 14:40:00,37.41,37.43,37.37,37.41,325685.0,29.1161,29.1317,29.085,29.1161,325685.0
2019-11-15 14:45:00,37.41,37.43,37.38,37.42,178911.0,29.1161,29.1317,29.0928,29.1239,178911.0
2019-11-15 14:50:00,37.41,37.42,37.4,37.42,137867.0,29.1161,29.1239,29.1083,29.1239,137867.0
2019-11-15 14:55:00,37.41,37.44,37.4,37.4,225693.0,29.1161,29.1395,29.1083,29.1083,225693.0
2019-11-15 15:00:00,37.41,37.45,37.39,37.45,252143.0,29.1161,29.1473,29.1006,29.1473,252143.0
2019-11-15 15:05:00,37.45,37.47,37.4,37.42,280361.0,29.1473,29.1628,29.1083,29.1239,280361.0
2019-11-15 15:10:00,37.42,37.46,37.41,37.44,200012.0,29.1239,29.155,29.1161,29.1395,200012.0
2019-11-15 15:15:00,37.45,37.46,37.4,37.43,301647.0,29.1473,29.155,29.1083,29.1317,301647.0
2019-11-15 15:20:00,37.44,37.45,37.41,37.43,213192.0,29.1395,29.1473,29.1161,29.1317,213192.0
2019-11-15 15:25:00,37.43,37.43,37.41,37.42,181137.0,29.1317,29.1317,29.1161,29.1239,181137.0
2019-11-15 15:30:00,37.43,37.44,37.19,37.41,1352387.0,29.1317,29.1395,28.9449,29.1161,1352387.0
2019-11-15 15:35:00,37.42,37.43,37.34,37.34,2470879.0,29.1239,29.1317,29.0616,29.0616,2470879.0
2019-11-15 15:40:00,37.34,37.35,37.28,37.3,605893.0,29.0616,29.0694,29.0149,29.0305,605893.0
2019-11-15 15:45:00,37.3,37.33,37.22,37.22,1044878.0,29.0305,29.0539,28.9683,28.9683,1044878.0
2019-11-15 15:50:00,37.23,37.27,37.2,37.26,1516617.0,28.976,29.0072,28.9527,28.9994,1516617.0
2019-11-15 15:55:00,37.25,37.29,37.22,37.27,1913590.0,28.9916,29.0227,28.9683,29.0072,1913590.0
2019-11-18 09:30:00,37.39,37.44,37.31,37.34,702631.0,29.1006,29.1395,29.0383,29.0616,702631.0
2019-11-18 09:35:00,37.34,37.44,37.27,37.28,585424.0,29.0616,29.1395,29.0072,29.0149,585424.0
2019-11-18 09:40:00,37.28,37.29,37.1,37.13,204831.0,29.0149,29.0227,28.8749,28.8982,204831.0
2019-11-18 09:45:00,37.12,37.15,37.1,37.12,144924.0,28.8904,28.9138,28.8749,28.8904,144924.0
2019-11-18 09:50:00,37.12,37.12,37.02,37.02,141681.0,28.8904,28.8904,28.8126,28.8126,141681.0
2019-11-18 09:55:00,37.01,37.02,36.97,36.99,202719.0,28.8048,28.8126,28.7737,28.7892,202719.0
2019-11-18 10:00:00,36.99,37.05,36.96,37.05,181958.0,28.7892,28.8359,28.7659,28.8359,181958.0
2019-11-18 10:05:00,37.05,37.08,37.02,37.05,178269.0,28.8359,28.8593,28.8126,28.8359,178269.0
2019-11-18 10:10:00,37.04,37.12,37.04,37.1,91449.0,28.8282,28.8904,28.8282,28.8749,91449.0
2019-11-18 10:15:00,37.11,37.12,37.04,37.05,106973.0,28.8826,28.8904,28.8282,28.8359,106973.0
2019-11-18 10:20:00,37.05,37.13,37.04,37.1,114752.0,28.8359,28.8982,28.8282,28.8749,114752.0
2019-11-18 10:25:00,37.1,37.11,37.01,37.04,169017.0,28.8749,28.8826,28.8048,28.8282,169017.0
2019-11-18 10:30:00,37.04,37.04,36.97,36.98,179015.0,28.8282,28.8282,28.7737,28.7815,179015.0
2019-11-18 10:35:00,36.98,37.0,36.96,36.97,171264.0,28.7815,28.797,28.7659,28.7737,171264.0
2019-11-18 10:40:00,36.96,37.0,36.96,36.97,163742.0,28.7659,28.797,28.7659,28.7737,163742.0
2019-11-18 10:45:00,36.96,37.03,36.96,37.01,242546.0,28.7659,28.8204,28.7659,28.8048,242546.0
2019-11-18 10:50:00,37.01,37.03,37.0,37.02,140121.0,28.8048,28.8204,28.797,28.8126,140121.0
2019-11-18 10:55:00,37.02,37.06,37.01,37.05,265674.0,28.8126,28.8437,28.8048,28.8359,265674.0
2019-11-18 11:00:00,37.05,37.11,37.03,37.09,175234.0,28.8359,28.8826,28.8204,28.8671,175234.0
2019-11-18 11:05:00,37.09,37.1,37.05,37.05,110069.0,28.8671,28.8749,28.8359,28.8359,110069.0
2019-11-18 11:10:00,37.05,37.09,37.04,37.05,135112.0,28.8359,28.8671,28.8282,28.8359,135112.0
2019-11-18 11:15:00,37.05,37.07,37.04,37.07,66633.0,28.8359,28.8515,28.8282,28.8515,66633.0
2019-11-18 11:20:00,37.07,37.11,37.06,37.09,174613.0,28.8515,28.8826,28.8437,28.8671,174613.0
2019-11-18 11:25:00,37.09,37.1,37.06,37.07,116851.0,28.8671,28.8749,28.8437,28.8515,116851.0
2019-11-18 11:30:00,37.08,37.08,37.04,37.05,91466.0,28.8593,28.8593,28.8282,28.8359,91466.0
2019-11-18 11:35:00,37.05,37.06,37.02,37.04,122505.0,28.8359,28.8437,28.8126,28.8282,122505.0
2019-11-18 11:40:00,37.04,37.08,37.02,37.05,130825.0,28.8282,28.8593,28.8126,28.8359,130825.0
2019-11-18 11:45:00,37.06,37.08,37.04,37.08,105648.0,28.8437,28.8593,28.8282,28.8593,105648.0
2019-11-18 11:50:00,37.08,37.08,37.03,37.04,84340.0,28.8593,28.8593,28.8204,28.8282,84340.0
2019-11-18 11:55:00,37.04,37.04,37.01,37.02,352852.0,28.8282,28.8282,28.8048,28.8126,352852.0
2019-11-18 12:00:00,37.02,37.03,37.01,37.03,60681.0,28.8126,28.8204,28.8048,28.8204,60681.0
2019-11-18 12:05:00,37.02,37.04,37.02,37.04,81950.0,28.8126,28.8282,28.8126,28.8282,81950.0
2019-11-18 12:10:00,37.04,37.05,37.02,37.02,127808.0,28.8282,28.8359,28.8126,28.8126,127808.0
2019-11-18 12:15:00,37.03,37.03,37.02,37.02,59193.0,28.8204,28.8204,28.8126,28.8126,59193.0
2019-11-18 12:20:00,37.02,37.04,37.01,37.02,117753.0,28.8126,28.8282,28.8048,28.8126,117753.0
2019-11-18 12:25:00,37.02,37.04,37.01,37.02,132168.0,28.8126,28.8282,28.8048,28.8126,132168.0
2019-11-18 12:30:00,37.02,37.04,37.02,37.04,79469.0,28.8126,28.8282,28.8126,28.8282,79469.0
2019-11-18 12:35:00,37.03,37.06,37.02,37.06,97433.0,28.8204,28.8437,28.8126,28.8437,97433.0
2019-11-18 12:40:00,37.06,37.06,37.04,37.05,71973.0,28.8437,28.8437,28.8282,28.8359,71973.0
2019-11-18 12:45:00,37.04,37.06,37.03,37.05,71439.0,28.8282,28.8437,28.8204,28.8359,71439.0
2019-11-18 12:50:00,37.05,37.06,37.04,37.05,50784.0,28.8359,28.8437,28.8282,28.8359,50784.0
2019-11-18 12:55:00,37.05,37.1,37.04,37.08,176509.0,28.8359,28.8749,28.8282,28.8593,176509.0
2019-11-18 13:00:00,37.08,37.08,37.06,37.07,46441.0,28.8593,28.8593,28.8437,28.8515,46441.0
2019-11-18 13:05:00,37.07,37.09,37.06,37.07,112142.0,28.8515,28.8671,28.8437,28.8515,112142.0
2019-11-18 13:10:00,37.07,37.07,37.05,37.05,75170.0,28.8515,28.8515,28.8359,28.8359,75170.0
2019-11-18 13:15:00,37.05,37.07,37.05,37.05,116944.0,28.8359,28.8515,28.8359,28.8359,116944.0
2019-11-18 13:20:00,37.06,37.06,37.05,37.05,65214.0,28.8437,28.8437,28.8359,28.8359,65214.0
2019-11-18 13:25:00,37.05,37.06,37.05,37.05,72021.0,28.8359,28.8437,28.8359,28.8359,72021.0
2019-11-18 13:30:00,37.05,37.06,37.01,37.02,141999.0,28.8359,28.8437,28.8048,28.8126,141999.0
2019-11-18 13:35:00,37.02,37.04,37.01,37.04,112340.0,28.8126,28.8282,28.8048,28.8282,112340.0
2019-11-18 13:40:00,37.04,37.04,37.02,37.04,84306.0,28.8282,28.8282,28.8126,28.8282,84306.0
2019-11-18 13:45:00,37.04,37.04,37.02,37.02,93172.0,28.8282,28.8282,28.8126,28.8126,93172.0
2019-11-18 13:50:00,37.03,37.04,37.02,37.04,64912.0,28.8204,28.8282,28.8126,28.8282,64912.0
2019-11-18 13:55:00,37.04,37.04,37.02,37.02,73718.0,28.8282,28.8282,28.8126,28.8126,73718.0
2019-11-18 14:00:00,37.03,37.05,37.02,37.04,104404.0,28.8204,28.8359,28.8126,28.8282,104404.0
2019-11-18 14:05:00,37.04,37.06,37.03,37.04,128797.0,28.8282,28.8437,28.8204,28.8282,128797.0
2019-11-18 14:10:00,37.04,37.05,37.03,37.05,96019.0,28.8282,28.8359,28.8204,28.8359,96019.0
2019-11-18 14:15:00,37.05,37.06,37.04,37.05,70409.0,28.8359,28.8437,28.8282,28.8359,70409.0
2019-11-18 14:20:00,37.05,37.05,37.02,37.02,166215.0,28.8359,28.8359,28.8126,28.8126,166215.0
2019-11-18 14:25:00,37.02,37.05,37.02,37.03,286009.0,28.8126,28.8359,28.8126,28.8204,286009.0
2019-11-18 14:30:00,37.03,37.05,37.03,37.05,177748.0,28.8204,28.8359,28.8204,28.8359,177748.0
2019-11-18 14:35:00,37.05,37.05,37.01,37.01,309679.0,28.8359,28.8359,28.8048,28.8048,309679.0
2019-11-18 14:40:00,37.02,37.08,37.0,37.08,1719345.0,28.8126,28.8593,28.797,28.8593,1719345.0
2019-11-18 14:45:00,37.08,37.14,37.06,37.13,181336.0,28.8593,28.906,28.8437,28.8982,181336.0
2019-11-18 14:50:00,37.12,37.14,37.11,37.14,187969.0,28.8904,28.906,28.8826,28.906,187969.0
2019-11-18 14:55:00,37.14,37.17,37.12,37.16,166088.0,28.906,28.9293,28.8904,28.9216,166088.0
2019-11-18 15:00:00,37.16,37.17,37.13,37.15,127890.0,28.9216,28.9293,28.8982,28.9138,127890.0
2019-11-18 15:05:00,37.14,37.17,37.14,37.16,219854.0,28.906,28.9293,28.906,28.9216,219854.0
2019-11-18 15:10:00,37.16,37.17,37.15,37.16,108278.0,28.9216,28.9293,28.9138,28.9216,108278.0
2019-11-18 15:15:00,37.16,37.17,37.15,37.16,123590.0,28.9216,28.9293,28.9138,28.9216,123590.0
2019-11-18 15:20:00,37.16,37.17,37.15,37.16,143207.0,28.9216,28.9293,28.9138,28.9216,143207.0
2019-11-18 15:25:00,37.16,37.17,37.15,37.16,149455.0,28.9216,28.9293,28.9138,28.9216,149455.0
2019-11-18 15:30:00,37.16,37.17,37.14,37.17,124836.0,28.9216,28.9293,28.906,28.9293,124836.0
2019-11-18 15:35:00,37.16,37.17,37.14,37.16,113122.0,28.9216,28.9293,28.906,28.9216,113122.0
2019-11-18 15:40:00,37.16,37.16,37.11,37.12,152078.0,28.9216,28.9216,28.8826,28.8904,152078.0
2019-11-18 15:45:00,37.12,37.15,37.11,37.14,205467.0,28.8904,28.9138,28.8826,28.906,205467.0
2019-11-18 15:50:00,37.14,37.16,37.13,37.15,398246.0,28.906,28.9216,28.8982,28.9138,398246.0
2019-11-18 15:55:00,37.15,37.22,37.14,37.21,804111.0,28.9138,28.9683,28.906,28.9605,804111.0
2019-11-19 09:30:00,37.43,37.45,37.34,37.4,513922.0,29.1317,29.1473,29.0616,29.1083,513922.0
2019-11-19 09:35:00,37.41,37.41,37.37,37.4,198127.0,29.1161,29.1161,29.085,29.1083,198127.0
2019-11-19 09:40:00,37.4,37.41,37.35,37.38,115566.0,29.1083,29.1161,29.0694,29.0928,115566.0
2019-11-19 09:45:00,37.38,37.5,37.37,37.5,259646.0,29.0928,29.1862,29.085,29.1862,259646.0
2019-11-19 09:50:00,37.5,37.52,37.42,37.44,348307.0,29.1862,29.2017,29.1239,29.1395,348307.0
2019-11-19 09:55:00,37.44,37.5,37.42,37.45,183894.0,29.1395,29.1862,29.1239,29.1473,183894.0
2019-11-19 10:00:00,37.45,37.45,37.42,37.44,130658.0,29.1473,29.1473,29.1239,29.1395,130658.0
2019-11-19 10:05:00,37.43,37.45,37.37,37.38,215659.0,29.1317,29.1473,29.085,29.0928,215659.0
2019-11-19 10:10:00,37.38,37.44,37.37,37.43,139702.0,29.0928,29.1395,29.085,29.1317,139702.0
2019-11-19 10:15:00,37.42,37.43,37.4,37.42,175992.0,29.1239,29.1317,29.1083,29.1239,175992.0
2019-11-19 10:20:00,37.42,37.43,37.41,37.43,438628.0,29.1239,29.1317,29.1161,29.1317,438628.0
2019-11-19 10:25:00,37.43,37.45,37.38,37.41,441853.0,29.1317,29.1473,29.0928,29.1161,441853.0
2019-11-19 10:30:00,37.41,37.43,37.39,37.4,123769.0,29.1161,29.1317,29.1006,29.1083,123769.0
2019-11-19 10:35:00,37.4,37.43,37.38,37.4,146911.0,29.1083,29.1317,29.0928,29.1083,146911.0
2019-11-19 10:40:00,37.4,37.41,37.39,37.41,87014.0,29.1083,29.1161,29.1006,29.1161,87014.0
2019-11-19 10:45:00,37.41,37.41,37.39,37.41,204753.0,29.1161,29.1161,29.1006,29.1161,204753.0
2019-11-19 10:50:00,37.41,37.42,37.34,37.35,340297.0,29.1161,29.1239,29.0616,29.0694,340297.0
2019-11-19 10:55:00,37.35,37.37,37.32,37.36,165407.0,29.0694,29.085,29.0461,29.0772,165407.0
2019-11-19 11:00:00,37.36,37.39,37.35,37.38,206805.0,29.0772,29.1006,29.0694,29.0928,206805.0
2019-11-19 11:05:00,37.39,37.41,37.38,37.41,177615.0,29.1006,29.1161,29.0928,29.1161,177615.0
2019-11-19 11:10:00,37.41,37.44,37.39,37.43,375773.0,29.1161,29.1395,29.1006,29.1317,375773.0
2019-11-19 11:15:00,37.43,37.43,37.38,37.43,127957.0,29.1317,29.1317,29.0928,29.1317,127957.0
2019-11-19 11:20:00,37.43,37.43,37.36,37.37,128136.0,29.1317,29.1317,29.0772,29.085,128136.0
2019-11-19 11:25:00,37.36,37.4,37.36,37.38,125681.0,29.0772,29.1083,29.0772,29.0928,125681.0
2019-11-19 11:30:00,37.38,37.39,37.38,37.38,71143.0,29.0928,29.1006,29.0928,29.0928,71143.0
2019-11-19 11:35:00,37.39,37.43,37.38,37.39,288934.0,29.1006,29.1317,29.0928,29.1006,288934.0
2019-11-19 11:40:00,37.4,37.4,37.36,37.36,143951.0,29.1083,29.1083,29.0772,29.0772,143951.0
2019-11-19 11:45:00,37.36,37.39,37.36,37.39,122779.0,29.0772,29.1006,29.0772,29.1006,122779.0
2019-11-19 11:50:00,37.39,37.42,37.36,37.39,1192774.0,29.1006,29.1239,29.0772,29.1006,1192774.0
2019-11-19 11:55:00,37.4,37.42,37.39,37.42,176460.0,29.1083,29.1239,29.1006,29.1239,176460.0
2019-11-19 12:00:00,37.41,37.44,37.41,37.41,128690.0,29.1161,29.1395,29.1161,29.1161,128690.0
2019-11-19 12:05:00,37.41,37.42,37.39,37.42,198315.0,29.1161,29.1239,29.1006,29.1239,198315.0
2019-11-19 12:10:00,37.41,37.43,37.41,37.43,85908.0,29.1161,29.1317,29.1161,29.1317,85908.0
2019-11-19 12:15:00,37.43,37.44,37.42,37.44,119796.0,29.1317,29.1395,29.1239,29.1395,119796.0
2019-11-19 12:20:00,37.44,37.46,37.43,37.46,115709.0,29.1395,29.155,29.1317,29.155,115709.0
2019-11-19 12:25:00,37.46,37.47,37.43,37.44,257338.0,29.155,29.1628,29.1317,29.1395,257338.0
2019-11-19 12:30:00,37.43,37.44,37.39,37.41,211754.0,29.1317,29.1395,29.1006,29.1161,211754.0
2019-11-19 12:35:00,37.41,37.42,37.39,37.41,91324.0,29.1161,29.1239,29.1006,29.1161,91324.0
2019-11-19 12:40:00,37.41,37.46,37.41,37.44,318081.0,29.1161,29.155,29.1161,29.1395,318081.0
2019-11-19 12:45:00,37.43,37.47,37.43,37.46,107964.0,29.1317,29.1628,29.1317,29.155,107964.0
2019-11-19 12:50:00,37.46,37.47,37.45,37.45,50421.0,29.155,29.1628,29.1473,29.1473,50421.0
2019-11-19 12:55:00,37.45,37.48,37.45,37.45,74517.0,29.1473,29.1706,29.1473,29.1473,74517.0
2019-11-19 13:00:00,37.45,37.47,37.45,37.46,100065.0,29.1473,29.1628,29.1473,29.155,100065.0
2019-11-19 13:05:00,37.47,37.48,37.46,37.46,71277.0,29.1628,29.1706,29.155,29.155,71277.0
2019-11-19 13:10:00,37.47,37.48,37.46,37.48,60002.0,29.1628,29.1706,29.155,29.1706,60002.0
2019-11-19 13:15:00,37.48,37.48,37.46,37.48,70189.0,29.1706,29.1706,29.155,29.1706,70189.0
2019-11-19 13:20:00,37.48,37.49,37.46,37.48,181564.0,29.1706,29.1784,29.155,29.1706,181564.0
2019-11-19 13:25:00,37.49,37.51,37.48,37.5,639233.0,29.1784,29.194,29.1706,29.1862,639233.0
2019-11-19 13:30:00,37.5,37.52,37.49,37.52,148591.0,29.1862,29.2017,29.1784,29.2017,148591.0
2019-11-19 13:35:00,37.52,37.53,37.5,37.52,310395.0,29.2017,29.2095,29.1862,29.2017,310395.0
2019-11-19 13:40:00,37.52,37.56,37.51,37.55,95686.0,29.2017,29.2329,29.194,29.2251,95686.0
2019-11-19 13:45:00,37.56,37.57,37.53,37.55,690838.0,29.2329,29.2407,29.2095,29.2251,690838.0
2019-11-19 13:50:00,37.56,37.59,37.55,37.56,170973.0,29.2329,29.2562,29.2251,29.2329,170973.0
2019-11-19 13:55:00,37.56,37.6,37.55,37.59,171489.0,29.2329,29.264,29.2251,29.2562,171489.0
2019-11-19 14:00:00,37.59,37.62,37.55,37.61,490419.0,29.2562,29.2796,29.2251,29.2718,490419.0
2019-11-19 14:05:00,37.61,37.61,37.59,37.59,105452.0,29.2718,29.2718,29.2562,29.2562,105452.0
2019-11-19 14:10:00,37.59,37.6,37.56,37.59,545271.0,29.2562,29.264,29.2329,29.2562,545271.0
2019-11-19 14:15:00,37.58,37.59,37.56,37.57,193311.0,29.2484,29.2562,29.2329,29.2407,193311.0
2019-11-19 14:20:00,37.57,37.61,37.57,37.61,138914.0,29.2407,29.2718,29.2407,29.2718,138914.0
2019-11-19 14:25:00,37.61,37.62,37.59,37.59,133227.0,29.2718,29.2796,29.2562,29.2562,133227.0
2019-11-19 14:30:00,37.59,37.6,37.58,37.59,84430.0,29.2562,29.264,29.2484,29.2562,84430.0
2019-11-19 14:35:00,37.59,37.61,37.59,37.6,85699.0,29.2562,29.2718,29.2562,29.264,85699.0
2019-11-19 14:40:00,37.59,37.6,37.58,37.59,68451.0,29.2562,29.264,29.2484,29.2562,68451.0
2019-11-19 14:45:00,37.59,37.61,37.58,37.61,105958.0,29.2562,29.2718,29.2484,29.2718,105958.0
2019-11-19 14:50:00,37.61,37.61,37.54,37.55,224653.0,29.2718,29.2718,29.2173,29.2251,224653.0
2019-11-19 14:55:00,37.55,37.56,37.53,37.55,122264.0,29.2251,29.2329,29.2095,29.2251,122264.0
2019-11-19 15:00:00,37.54,37.55,37.53,37.54,109724.0,29.2173,29.2251,29.2095,29.2173,109724.0
2019-11-19 15:05:00,37.54,37.63,37.54,37.61,217009.0,29.2173,29.2874,29.2173,29.2718,217009.0
2019-11-19 15:10:00,37.6,37.63,37.6,37.62,148955.0,29.264,29.2874,29.264,29.2796,148955.0
2019-11-19 15:15:00,37.62,37.62,37.59,37.6,226294.0,29.2796,29.2796,29.2562,29.264,226294.0
2019-11-19 15:20:00,37.6,37.61,37.59,37.6,203777.0,29.264,29.2718,29.2562,29.264,203777.0
2019-11-19 15:25:00,37.61,37.62,37.59,37.62,225565.0,29.2718,29.2796,29.2562,29.2796,225565.0
2019-11-19 15:30:00,37.62,37.64,37.61,37.64,203372.0,29.2796,29.2951,29.2718,29.2951,203372.0
2019-11-19 15:35:00,37.64,37.65,37.62,37.63,158728.0,29.2951,29.3029,29.2796,29.2874,158728.0
2019-11-19 15:40:00,37.63,37.65,37.62,37.64,167699.0,29.2874,29.3029,29.2796,29.2951,167699.0
2019-11-19 15:45:00,37.64,37.66,37.63,37.66,241555.0,29.2951,29.3107,29.2874,29.3107,241555.0
2019-11-19 15:50:00,37.66,37.66,37.62,37.64,511933.0,29.3107,29.3107,29.2796,29.2951,511933.0
2019-11-19 15:55:00,37.65,37.68,37.62,37.65,1350535.0,29.3029,29.3263,29.2796,29.3029,1350535.0
2019-11-20 09:30:00,37.57,37.69,37.55,37.61,403840.0,29.2407,29.3341,29.2251,29.2718,403840.0
2019-11-20 09:35:00,37.6,37.6,37.43,37.44,211047.0,29.264,29.264,29.1317,29.1395,211047.0
2019-11-20 09:40:00,37.43,37.47,37.32,37.39,197577.0,29.1317,29.1628,29.0461,29.1006,197577.0
2019-11-20 09:45:00,37.39,37.42,37.32,37.33,154746.0,29.1006,29.1239,29.0461,29.0539,154746.0
2019-11-20 09:50:00,37.33,37.36,37.31,37.33,171689.0,29.0539,29.0772,29.0383,29.0539,171689.0
2019-11-20 09:55:00,37.32,37.38,37.29,37.37,183007.0,29.0461,29.0928,29.0227,29.085,183007.0
2019-11-20 10:00:00,37.38,37.46,37.37,37.42,160483.0,29.0928,29.155,29.085,29.1239,160483.0
2019-11-20 10:05:00,37.43,37.43,37.33,37.33,143872.0,29.1317,29.1317,29.0539,29.0539,143872.0
2019-11-20 10:10:00,37.33,37.33,37.25,37.25,207226.0,29.0539,29.0539,28.9916,28.9916,207226.0
2019-11-20 10:15:00,37.25,37.27,37.23,37.25,112176.0,28.9916,29.0072,28.976,28.9916,112176.0
2019-11-20 10:20:00,37.25,37.31,37.24,37.27,229900.0,28.9916,29.0383,28.9838,29.0072,229900.0
2019-11-20 10:25:00,37.27,37.28,37.21,37.24,195818.0,29.0072,29.0149,28.9605,28.9838,195818.0
2019-11-20 10:30:00,37.24,37.27,37.21,37.22,239313.0,28.9838,29.0072,28.9605,28.9683,239313.0
2019-11-20 10:35:00,37.22,37.27,37.21,37.24,174295.0,28.9683,29.0072,28.9605,28.9838,174295.0
2019-11-20 10:40:00,37.23,37.25,37.17,37.25,323743.0,28.976,28.9916,28.9293,28.9916,323743.0
2019-11-20 10:45:00,37.25,37.31,37.25,37.3,101954.0,28.9916,29.0383,28.9916,29.0305,101954.0
2019-11-20 10:50:00,37.3,37.33,37.28,37.29,99719.0,29.0305,29.0539,29.0149,29.0227,99719.0
2019-11-20 10:55:00,37.28,37.31,37.27,37.3,119009.0,29.0149,29.0383,29.0072,29.0305,119009.0
2019-11-20 11:00:00,37.3,37.37,37.3,37.34,110952.0,29.0305,29.085,29.0305,29.0616,110952.0
2019-11-20 11:05:00,37.34,37.35,37.29,37.3,88145.0,29.0616,29.0694,29.0227,29.0305,88145.0
2019-11-20 11:10:00,37.31,37.32,37.28,37.3,159753.0,29.0383,29.0461,29.0149,29.0305,159753.0
2019-11-20 11:15:00,37.3,37.32,37.29,37.32,282999.0,29.0305,29.0461,29.0227,29.0461,282999.0
2019-11-20 11:20:00,37.32,37.36,37.31,37.34,150105.0,29.0461,29.0772,29.0383,29.0616,150105.0
2019-11-20 11:25:00,37.34,37.37,37.31,37.32,239389.0,29.0616,29.085,29.0383,29.0461,239389.0
2019-11-20 11:30:00,37.32,37.33,37.3,37.31,157081.0,29.0461,29.0539,29.0305,29.0383,157081.0
2019-11-20 11:35:00,37.3,37.32,37.27,37.27,255245.0,29.0305,29.0461,29.0072,29.0072,255245.0
2019-11-20 11:40:00,37.27,37.27,37.22,37.23,110125.0,29.0072,29.0072,28.9683,28.976,110125.0
2019-11-20 11:45:00,37.23,37.29,37.21,37.28,165189.0,28.976,29.0227,28.9605,29.0149,165189.0
2019-11-20 11:50:00,37.27,37.31,37.27,37.31,112112.0,29.0072,29.0383,29.0072,29.0383,112112.0
2019-11-20 11:55:00,37.31,37.34,37.26,37.29,385452.0,29.0383,29.0616,28.9994,29.0227,385452.0
2019-11-20 12:00:00,37.3,37.31,37.25,37.28,206156.0,29.0305,29.0383,28.9916,29.0149,206156.0
2019-11-20 12:05:00,37.29,37.29,37.25,37.27,66762.0,29.0227,29.0227,28.9916,29.0072,66762.0
2019-11-20 12:10:00,37.27,37.28,37.24,37.25,52903.0,29.0072,29.0149,28.9838,28.9916,52903.0
2019-11-20 12:15:00,37.24,37.25,37.22,37.25,88293.0,28.9838,28.9916,28.9683,28.9916,88293.0
2019-11-20 12:20:00,37.24,37.25,37.23,37.23,70253.0,28.9838,28.9916,28.976,28.976,70253.0
2019-11-20 12:25:00,37.24,37.27,37.23,37.24,110696.0,28.9838,29.0072,28.976,28.9838,110696.0
2019-11-20 12:30:00,37.24,37.25,37.2,37.22,134754.0,28.9838,28.9916,28.9527,28.9683,134754.0
2019-11-20 12:35:00,37.22,37.23,37.21,37.22,62656.0,28.9683,28.976,28.9605,28.9683,62656.0
2019-11-20 12:40:00,37.22,37.24,37.19,37.19,196871.0,28.9683,28.9838,28.9449,28.9449,196871.0
2019-11-20 12:45:00,37.19,37.22,37.18,37.22,117888.0,28.9449,28.9683,28.9371,28.9683,117888.0
2019-11-20 12:50:00,37.22,37.23,37.19,37.2,93930.0,28.9683,28.976,28.9449,28.9527,93930.0
2019-11-20 12:55:00,37.2,37.2,37.07,37.14,393743.0,28.9527,28.9527,28.8515,28.906,393743.0
2019-11-20 13:00:00,37.14,37.15,37.11,37.13,106117.0,28.906,28.9138,28.8826,28.8982,106117.0
2019-11-20 13:05:00,37.13,37.13,37.1,37.13,110741.0,28.8982,28.8982,28.8749,28.8982,110741.0
2019-11-20 13:10:00,37.12,37.15,37.11,37.13,137090.0,28.8904,28.9138,28.8826,28.8982,137090.0
2019-11-20 13:15:00,37.13,37.14,37.09,37.09,136948.0,28.8982,28.906,28.8671,28.8671,136948.0
2019-11-20 13:20:00,37.09,37.1,37.08,37.1,117561.0,28.8671,28.8749,28.8593,28.8749,117561.0
2019-11-20 13:25:00,37.1,37.13,37.09,37.11,201242.0,28.8749,28.8982,28.8671,28.8826,201242.0
2019-11-20 13:30:00,37.1,37.11,37.05,37.05,88662.0,28.8749,28.8826,28.8359,28.8359,88662.0
2019-11-20 13:35:00,37.05,37.07,37.04,37.04,339422.0,28.8359,28.8515,28.8282,28.8282,339422.0
2019-11-20 13:40:00,37.04,37.06,37.03,37.04,73596.0,28.8282,28.8437,28.8204,28.8282,73596.0
2019-11-20 13:45:00,37.04,37.04,37.01,37.03,117599.0,28.8282,28.8282,28.8048,28.8204,117599.0
2019-11-20 13:50:00,37.04,37.11,37.03,37.09,273534.0,28.8282,28.8826,28.8204,28.8671,273534.0
2019-11-20 13:55:00,37.09,37.1,37.07,37.1,212355.0,28.8671,28.8749,28.8515,28.8749,212355.0
2019-11-20 14:00:00,37.1,37.11,37.08,37.08,59138.0,28.8749,28.8826,28.8593,28.8593,59138.0
2019-11-20 14:05:00,37.08,37.09,37.06,37.09,85179.0,28.8593,28.8671,28.8437,28.8671,85179.0
2019-11-20 14:10:00,37.09,37.11,37.08,37.09,81229.0,28.8671,28.8826,28.8593,28.8671,81229.0
2019-11-20 14:15:00,37.1,37.14,37.09,37.12,119641.0,28.8749,28.906,28.8671,28.8904,119641.0
2019-11-20 14:20:00,37.13,37.15,37.11,37.11,63102.0,28.8982,28.9138,28.8826,28.8826,63102.0
2019-11-20 14:25:00,37.12,37.17,37.11,37.15,87493.0,28.8904,28.9293,28.8826,28.9138,87493.0
2019-11-20 14:30:00,37.16,37.18,37.14,37.16,102658.0,28.9216,28.9371,28.906,28.9216,102658.0
2019-11-20 14:35:00,37.16,37.19,37.16,37.18,54031.0,28.9216,28.9449,28.9216,28.9371,54031.0
2019-11-20 14:40:00,37.18,37.18,37.13,37.14,135074.0,28.9371,28.9371,28.8982,28.906,135074.0
2019-11-20 14:45:00,37.15,37.17,37.11,37.12,144415.0,28.9138,28.9293,28.8826,28.8904,144415.0
2019-11-20 14:50:00,37.12,37.16,37.11,37.11,86245.0,28.8904,28.9216,28.8826,28.8826,86245.0
2019-11-20 14:55:00,37.11,37.12,37.08,37.09,71756.0,28.8826,28.8904,28.8593,28.8671,71756.0
2019-11-20 15:00:00,37.09,37.12,37.09,37.11,102024.0,28.8671,28.8904,28.8671,28.8826,102024.0
2019-11-20 15:05:00,37.12,37.14,37.11,37.13,72450.0,28.8904,28.906,28.8826,28.8982,72450.0
2019-11-20 15:10:00,37.14,37.15,37.13,37.13,113605.0,28.906,28.9138,28.8982,28.8982,113605.0
2019-11-20 15:15:00,37.14,37.15,37.11,37.11,98000.0,28.906,28.9138,28.8826,28.8826,98000.0
2019-11-20 15:20:00,37.11,37.14,37.1,37.13,142953.0,28.8826,28.906,28.8749,28.8982,142953.0
2019-11-20 15:25:00,37.13,37.13,37.1,37.11,128432.0,28.8982,28.8982,28.8749,28.8826,128432.0
2019-11-20 15:30:00,37.11,37.14,37.09,37.12,267759.0,28.8826,28.906,28.8671,28.8904,267759.0
2019-11-20 15:35:00,37.12,37.12,37.09,37.12,196930.0,28.8904,28.8904,28.8671,28.8904,196930.0
2019-11-20 15:40:00,37.12,37.15,37.1,37.12,412225.0,28.8904,28.9138,28.8749,28.8904,412225.0
2019-11-20 15:45:00,37.12,37.13,37.11,37.13,255457.0,28.8904,28.8982,28.8826,28.8982,255457.0
2019-11-20 15:50:00,37.13,37.14,37.07,37.1,428029.0,28.8982,28.906,28.8515,28.8749,428029.0
2019-11-20 15:55:00,37.09,37.11,37.01,37.05,1309871.0,28.8671,28.8826,28.8048,28.8359,1309871.0
2019-11-21 09:30:00,37.21,37.39,37.12,37.13,740399.0,28.9605,29.1006,28.8904,28.8982,740399.0
2019-11-21 09:35:00,37.13,37.16,37.06,37.07,235502.0,28.8982,28.9216,28.8437,28.8515,235502.0
2019-11-21 09:40:00,37.07,37.12,37.04,37.11,160510.0,28.8515,28.8904,28.8282,28.8826,160510.0
2019-11-21 09:45:00,37.11,37.14,37.1,37.14,149396.0,28.8826,28.906,28.8749,28.906,149396.0
2019-11-21 09:50:00,37.14,37.25,37.13,37.24,185997.0,28.906,28.9916,28.8982,28.9838,185997.0
2019-11-21 09:55:00,37.23,37.3,37.23,37.3,129298.0,28.976,29.0305,28.976,29.0305,129298.0
2019-11-21 10:00:00,37.3,37.32,37.25,37.31,149551.0,29.0305,29.0461,28.9916,29.0383,149551.0
2019-11-21 10:05:00,37.31,37.34,37.26,37.26,194751.0,29.0383,29.0616,28.9994,28.9994,194751.0
2019-11-21 10:10:00,37.27,37.29,37.23,37.24,128033.0,29.0072,29.0227,28.976,28.9838,128033.0
2019-11-21 10:15:00,37.25,37.26,37.12,37.12,114282.0,28.9916,28.9994,28.8904,28.8904,114282.0
2019-11-21 10:20:00,37.12,37.18,37.11,37.18,142488.0,28.8904,28.9371,28.8826,28.9371,142488.0
2019-11-21 10:25:00,37.18,37.2,37.17,37.18,129428.0,28.9371,28.9527,28.9293,28.9371,129428.0
2019-11-21 10:30:00,37.17,37.2,37.16,37.18,253786.0,28.9293,28.9527,28.9216,28.9371,253786.0
2019-11-21 10:35:00,37.19,37.23,37.18,37.22,123696.0,28.9449,28.976,28.9371,28.9683,123696.0
2019-11-21 10:40:00,37.23,37.3,37.22,37.29,113589.0,28.976,29.0305,28.9683,29.0227,113589.0
2019-11-21 10:45:00,37.3,37.3,37.26,37.28,77617.0,29.0305,29.0305,28.9994,29.0149,77617.0
2019-11-21 10:50:00,37.27,37.28,37.25,37.26,97339.0,29.0072,29.0149,28.9916,28.9994,97339.0
2019-11-21 10:55:00,37.26,37.28,37.24,37.28,95274.0,28.9994,29.0149,28.9838,29.0149,95274.0
2019-11-21 11:00:00,37.28,37.3,37.26,37.28,141538.0,29.0149,29.0305,28.9994,29.0149,141538.0
2019-11-21 11:05:00,37.28,37.32,37.28,37.29,115553.0,29.0149,29.0461,29.0149,29.0227,115553.0
2019-11-21 11:10:00,37.3,37.32,37.28,37.31,148999.0,29.0305,29.0461,29.0149,29.0383,148999.0
2019-11-21 11:15:00,37.31,37.32,37.28,37.3,90390.0,29.0383,29.0461,29.0149,29.0305,90390.0
2019-11-21 11:20:00,37.29,37.37,37.29,37.35,325290.0,29.0227,29.085,29.0227,29.0694,325290.0
2019-11-21 11:25:00,37.36,37.38,37.34,37.35,139236.0,29.0772,29.0928,29.0616,29.0694,139236.0
2019-11-21 11:30:00,37.35,37.42,37.34,37.39,181130.0,29.0694,29.1239,29.0616,29.1006,181130.0
2019-11-21 11:35:00,37.39,37.44,37.39,37.4,190352.0,29.1006,29.1395,29.1006,29.1083,190352.0
2019-11-21 11:40:00,37.41,37.45,37.4,37.44,178178.0,29.1161,29.1473,29.1083,29.1395,178178.0
2019-11-21 11:45:00,37.45,37.47,37.43,37.45,106483.0,29.1473,29.1628,29.1317,29.1473,106483.0
2019-11-21 11:50:00,37.45,37.47,37.43,37.46,131706.0,29.1473,29.1628,29.1317,29.155,131706.0
2019-11-21 11:55:00,37.46,37.47,37.44,37.45,89494.0,29.155,29.1628,29.1395,29.1473,89494.0
2019-11-21 12:00:00,37.45,37.49,37.43,37.49,105430.0,29.1473,29.1784,29.1317,29.1784,105430.0
2019-11-21 12:05:00,37.48,37.53,37.48,37.52,90336.0,29.1706,29.2095,29.1706,29.2017,90336.0
2019-11-21 12:10:00,37.52,37.54,37.5,37.52,70120.0,29.2017,29.2173,29.1862,29.2017,70120.0
2019-11-21 12:15:00,37.52,37.56,37.52,37.55,81933.0,29.2017,29.2329,29.2017,29.2251,81933.0
2019-11-21 12:20:00,37.55,37.6,37.54,37.58,1348060.0,29.2251,29.264,29.2173,29.2484,1348060.0
2019-11-21 12:25:00,37.59,37.62,37.57,37.6,123684.0,29.2562,29.2796,29.2407,29.264,123684.0
2019-11-21 12:30:00,37.59,37.64,37.59,37.64,87372.0,29.2562,29.2951,29.2562,29.2951,87372.0
2019-11-21 12:35:00,37.63,37.68,37.63,37.68,123357.0,29.2874,29.3263,29.2874,29.3263,123357.0
2019-11-21 12:40:00,37.68,37.7,37.67,37.7,137021.0,29.3263,29.3418,29.3185,29.3418,137021.0
2019-11-21 12:45:00,37.7,37.7,37.69,37.7,274117.0,29.3418,29.3418,29.3341,29.3418,274117.0
2019-11-21 12:50:00,37.7,37.73,37.69,37.72,257016.0,29.3418,29.3652,29.3341,29.3574,257016.0
2019-11-21 12:55:00,37.73,37.73,37.71,37.73,165081.0,29.3652,29.3652,29.3496,29.3652,165081.0
2019-11-21 13:00:00,37.72,37.73,37.69,37.73,279783.0,29.3574,29.3652,29.3341,29.3652,279783.0
2019-11-21 13:05:00,37.73,37.73,37.72,37.73,60829.0,29.3652,29.3652,29.3574,29.3652,60829.0
2019-11-21 13:10:00,37.72,37.76,37.72,37.76,233464.0,29.3574,29.3885,29.3574,29.3885,233464.0
2019-11-21 13:15:00,37.76,37.77,37.75,37.77,85058.0,29.3885,29.3963,29.3807,29.3963,85058.0
2019-11-21 13:20:00,37.77,37.78,37.75,37.75,404757.0,29.3963,29.4041,29.3807,29.3807,404757.0
2019-11-21 13:25:00,37.76,37.8,37.75,37.8,176559.0,29.3885,29.4197,29.3807,29.4197,176559.0
2019-11-21 13:30:00,37.8,37.85,37.79,37.85,239471.0,29.4197,29.4586,29.4119,29.4586,239471.0
2019-11-21 13:35:00,37.85,37.87,37.84,37.86,173855.0,29.4586,29.4741,29.4508,29.4664,173855.0
2019-11-21 13:40:00,37.87,37.87,37.86,37.87,213465.0,29.4741,29.4741,29.4664,29.4741,213465.0
2019-11-21 13:45:00,37.87,37.9,37.86,37.89,167579.0,29.4741,29.4975,29.4664,29.4897,167579.0
2019-11-21 13:50:00,37.89,37.93,37.89,37.91,195344.0,29.4897,29.5208,29.4897,29.5053,195344.0
2019-11-21 13:55:00,37.91,37.93,37.91,37.93,147894.0,29.5053,29.5208,29.5053,29.5208,147894.0
2019-11-21 14:00:00,37.93,37.94,37.82,37.84,693544.0,29.5208,29.5286,29.4352,29.4508,693544.0
2019-11-21 14:05:00,37.84,37.86,37.81,37.82,280316.0,29.4508,29.4664,29.4274,29.4352,280316.0
2019-11-21 14:10:00,37.83,37.83,37.77,37.77,286863.0,29.443,29.443,29.3963,29.3963,286863.0
2019-11-21 14:15:00,37.77,37.78,37.73,37.78,101617.0,29.3963,29.4041,29.3652,29.4041,101617.0
2019-11-21 14:20:00,37.78,37.81,37.77,37.8,137968.0,29.4041,29.4274,29.3963,29.4197,137968.0
2019-11-21 14:25:00,37.81,37.81,37.76,37.79,156566.0,29.4274,29.4274,29.3885,29.4119,156566.0
2019-11-21 14:30:00,37.79,37.8,37.77,37.8,123360.0,29.4119,29.4197,29.3963,29.4197,123360.0
2019-11-21 14:35:00,37.8,37.8,37.78,37.8,139487.0,29.4197,29.4197,29.4041,29.4197,139487.0
2019-11-21 14:40:00,37.8,37.82,37.75,37.76,224724.0,29.4197,29.4352,29.3807,29.3885,224724.0
2019-11-21 14:45:00,37.76,37.78,37.72,37.76,213400.0,29.3885,29.4041,29.3574,29.3885,213400.0
2019-11-21 14:50:00,37.76,37.79,37.76,37.79,157212.0,29.3885,29.4119,29.3885,29.4119,157212.0
2019-11-21 14:55:00,37.79,37.84,37.78,37.84,160501.0,29.4119,29.4508,29.4041,29.4508,160501.0
2019-11-21 15:00:00,37.84,37.85,37.75,37.78,280607.0,29.4508,29.4586,29.3807,29.4041,280607.0
2019-11-21 15:05:00,37.77,37.79,37.75,37.78,187281.0,29.3963,29.4119,29.3807,29.4041,187281.0
2019-11-21 15:10:00,37.79,37.79,37.76,37.77,111053.0,29.4119,29.4119,29.3885,29.3963,111053.0
2019-11-21 15:15:00,37.77,37.77,37.74,37.76,153740.0,29.3963,29.3963,29.373,29.3885,153740.0
2019-11-21 15:20:00,37.76,37.78,37.75,37.77,100111.0,29.3885,29.4041,29.3807,29.3963,100111.0
2019-11-21 15:25:00,37.77,37.78,37.74,37.74,175701.0,29.3963,29.4041,29.373,29.373,175701.0
2019-11-21 15:30:00,37.74,37.77,37.74,37.76,291196.0,29.373,29.3963,29.373,29.3885,291196.0
2019-11-21 15:35:00,37.76,37.77,37.69,37.71,260514.0,29.3885,29.3963,29.3341,29.3496,260514.0
2019-11-21 15:40:00,37.71,37.71,37.67,37.7,308795.0,29.3496,29.3496,29.3185,29.3418,308795.0
2019-11-21 15:45:00,37.69,37.7,37.67,37.7,212416.0,29.3341,29.3418,29.3185,29.3418,212416.0
2019-11-21 15:50:00,37.7,37.7,37.65,37.68,311011.0,29.3418,29.3418,29.3029,29.3263,311011.0
2019-11-21 15:55:00,37.68,37.75,37.67,37.74,1046193.0,29.3263,29.3807,29.3185,29.373,1046193.0
2019-11-22 09:30:00,37.79,37.89,37.69,37.73,568372.0,29.4119,29.4897,29.3341,29.3652,568372.0
2019-11-22 09:35:00,37.73,37.86,37.73,37.86,147828.0,29.3652,29.4664,29.3652,29.4664,147828.0
2019-11-22 09:40:00,37.86,37.95,37.81,37.81,218496.0,29.4664,29.5364,29.4274,29.4274,218496.0
2019-11-22 09:45:00,37.81,37.9,37.81,37.89,165054.0,29.4274,29.4975,29.4274,29.4897,165054.0
2019-11-22 09:50:00,37.89,37.92,37.86,37.89,127667.0,29.4897,29.5131,29.4664,29.4897,127667.0
2019-11-22 09:55:00,37.9,37.9,37.86,37.89,112683.0,29.4975,29.4975,29.4664,29.4897,112683.0
2019-11-22 10:00:00,37.89,38.0,37.88,37.99,171914.0,29.4897,29.5753,29.4819,29.5675,171914.0
2019-11-22 10:05:00,37.99,38.04,37.94,37.99,378306.0,29.5675,29.6065,29.5286,29.5675,378306.0
2019-11-22 10:10:00,37.98,38.01,37.96,38.0,189703.0,29.5598,29.5831,29.5442,29.5753,189703.0
2019-11-22 10:15:00,37.99,38.03,37.98,38.02,133765.0,29.5675,29.5987,29.5598,29.5909,133765.0
2019-11-22 10:20:00,38.01,38.02,37.97,38.01,125684.0,29.5831,29.5909,29.552,29.5831,125684.0
2019-11-22 10:25:00,38.0,38.09,38.0,38.07,236592.0,29.5753,29.6454,29.5753,29.6298,236592.0
2019-11-22 10:30:00,38.07,38.16,38.06,38.11,668342.0,29.6298,29.6999,29.622,29.6609,668342.0
2019-11-22 10:35:00,38.1,38.18,38.09,38.13,539629.0,29.6532,29.7154,29.6454,29.6765,539629.0
2019-11-22 10:40:00,38.12,38.15,38.09,38.15,213205.0,29.6687,29.6921,29.6454,29.6921,213205.0
2019-11-22 10:45:00,38.14,38.15,38.09,38.14,124080.0,29.6843,29.6921,29.6454,29.6843,124080.0
2019-11-22 10:50:00,38.13,38.14,38.12,38.14,185360.0,29.6765,29.6843,29.6687,29.6843,185360.0
2019-11-22 10:55:00,38.14,38.17,38.12,38.15,243231.0,29.6843,29.7076,29.6687,29.6921,243231.0
2019-11-22 11:00:00,38.15,38.16,38.1,38.11,262295.0,29.6921,29.6999,29.6532,29.6609,262295.0
2019-11-22 11:05:00,38.11,38.13,38.08,38.1,197937.0,29.6609,29.6765,29.6376,29.6532,197937.0
2019-11-22 11:10:00,38.1,38.1,37.98,38.0,227892.0,29.6532,29.6532,29.5598,29.5753,227892.0
2019-11-22 11:15:00,38.0,38.03,37.98,37.99,140269.0,29.5753,29.5987,29.5598,29.5675,140269.0
2019-11-22 11:20:00,37.98,38.05,37.98,38.01,167721.0,29.5598,29.6142,29.5598,29.5831,167721.0
2019-11-22 11:25:00,38.01,38.07,37.99,38.07,137850.0,29.5831,29.6298,29.5675,29.6298,137850.0
2019-11-22 11:30:00,38.07,38.1,38.06,38.08,150514.0,29.6298,29.6532,29.622,29.6376,150514.0
2019-11-22 11:35:00,38.08,38.13,38.07,38.12,173050.0,29.6376,29.6765,29.6298,29.6687,173050.0
2019-11-22 11:40:00,38.12,38.13,38.11,38.11,216056.0,29.6687,29.6765,29.6609,29.6609,216056.0
2019-11-22 11:45:00,38.12,38.13,38.1,38.13,105087.0,29.6687,29.6765,29.6532,29.6765,105087.0
2019-11-22 11:50:00,38.13,38.17,38.12,38.15,223206.0,29.6765,29.7076,29.6687,29.6921,223206.0
2019-11-22 11:55:00,38.16,38.18,38.15,38.16,141782.0,29.6999,29.7154,29.6921,29.6999,141782.0
2019-11-22 12:00:00,38.15,38.17,38.15,38.17,139073.0,29.6921,29.7076,29.6921,29.7076,139073.0
2019-11-22 12:05:00,38.17,38.17,38.15,38.17,134147.0,29.7076,29.7076,29.6921,29.7076,134147.0
2019-11-22 12:10:00,38.16,38.17,38.11,38.14,203434.0,29.6999,29.7076,29.6609,29.6843,203434.0
2019-11-22 12:15:00,38.13,38.16,38.11,38.16,152245.0,29.6765,29.6999,29.6609,29.6999,152245.0
2019-11-22 12:20:00,38.16,38.18,38.14,38.18,121898.0,29.6999,29.7154,29.6843,29.7154,121898.0
2019-11-22 12:25:00,38.18,38.18,38.15,38.17,123105.0,29.7154,29.7154,29.6921,29.7076,123105.0
2019-11-22 12:30:00,38.16,38.19,38.16,38.19,113563.0,29.6999,29.7232,29.6999,29.7232,113563.0
2019-11-22 12:35:00,38.19,38.22,38.18,38.2,167565.0,29.7232,29.7465,29.7154,29.731,167565.0
2019-11-22 12:40:00,38.19,38.22,38.19,38.22,94414.0,29.7232,29.7465,29.7232,29.7465,94414.0
2019-11-22 12:45:00,38.22,38.22,38.16,38.18,122456.0,29.7465,29.7465,29.6999,29.7154,122456.0
2019-11-22 12:50:00,38.18,38.21,38.17,38.2,120341.0,29.7154,29.7388,29.7076,29.731,120341.0
2019-11-22 12:55:00,38.2,38.22,38.19,38.2,100447.0,29.731,29.7465,29.7232,29.731,100447.0
2019-11-22 13:00:00,38.2,38.22,38.19,38.22,61698.0,29.731,29.7465,29.7232,29.7465,61698.0
2019-11-22 13:05:00,38.21,38.23,38.21,38.21,93580.0,29.7388,29.7543,29.7388,29.7388,93580.0
2019-11-22 13:10:00,38.21,38.22,38.18,38.2,175085.0,29.7388,29.7465,29.7154,29.731,175085.0
2019-11-22 13:15:00,38.2,38.2,38.19,38.2,80704.0,29.731,29.731,29.7232,29.731,80704.0
2019-11-22 13:20:00,38.2,38.2,38.19,38.2,57321.0,29.731,29.731,29.7232,29.731,57321.0
2019-11-22 13:25:00,38.2,38.21,38.17,38.18,176577.0,29.731,29.7388,29.7076,29.7154,176577.0
2019-11-22 13:30:00,38.17,38.19,38.17,38.19,90683.0,29.7076,29.7232,29.7076,29.7232,90683.0
2019-11-22 13:35:00,38.19,38.21,38.18,38.21,125084.0,29.7232,29.7388,29.7154,29.7388,125084.0
2019-11-22 13:40:00,38.2,38.22,38.19,38.2,163884.0,29.731,29.7465,29.7232,29.731,163884.0
2019-11-22 13:45:00,38.2,38.21,38.19,38.2,108287.0,29.731,29.7388,29.7232,29.731,108287.0
2019-11-22 13:50:00,38.2,38.22,38.19,38.21,145458.0,29.731,29.7465,29.7232,29.7388,145458.0
2019-11-22 13:55:00,38.21,38.23,38.21,38.23,91115.0,29.7388,29.7543,29.7388,29.7543,91115.0
2019-11-22 14:00:00,38.23,38.23,38.21,38.21,240256.0,29.7543,29.7543,29.7388,29.7388,240256.0
2019-11-22 14:05:00,38.22,38.22,38.21,38.22,50839.0,29.7465,29.7465,29.7388,29.7465,50839.0
2019-11-22 14:10:00,38.22,38.25,38.21,38.25,148016.0,29.7465,29.7699,29.7388,29.7699,148016.0
2019-11-22 14:15:00,38.25,38.27,38.24,38.27,107156.0,29.7699,29.7855,29.7621,29.7855,107156.0
2019-11-22 14:20:00,38.27,38.31,38.24,38.26,412003.0,29.7855,29.8166,29.7621,29.7777,412003.0
2019-11-22 14:25:00,38.26,38.34,38.25,38.34,211847.0,29.7777,29.8399,29.7699,29.8399,211847.0
2019-11-22 14:30:00,38.34,38.34,38.28,38.3,329403.0,29.8399,29.8399,29.7932,29.8088,329403.0
2019-11-22 14:35:00,38.3,38.32,38.29,38.32,226278.0,29.8088,29.8244,29.801,29.8244,226278.0
2019-11-22 14:40:00,38.32,38.32,38.25,38.26,293067.0,29.8244,29.8244,29.7699,29.7777,293067.0
2019-11-22 14:45:00,38.26,38.28,38.24,38.25,239043.0,29.7777,29.7932,29.7621,29.7699,239043.0
2019-11-22 14:50:00,38.25,38.27,38.24,38.26,240938.0,29.7699,29.7855,29.7621,29.7777,240938.0
2019-11-22 14:55:00,38.26,38.3,38.26,38.29,256147.0,29.7777,29.8088,29.7777,29.801,256147.0
2019-11-22 15:00:00,38.29,38.31,38.28,38.3,252743.0,29.801,29.8166,29.7932,29.8088,252743.0
2019-11-22 15:05:00,38.3,38.3,38.29,38.3,143614.0,29.8088,29.8088,29.801,29.8088,143614.0
2019-11-22 15:10:00,38.3,38.33,38.29,38.33,289453.0,29.8088,29.8322,29.801,29.8322,289453.0
2019-11-22 15:15:00,38.33,38.38,38.32,38.34,436289.0,29.8322,29.8711,29.8244,29.8399,436289.0
2019-11-22 15:20:00,38.34,38.4,38.34,38.37,691667.0,29.8399,29.8866,29.8399,29.8633,691667.0
2019-11-22 15:25:00,38.37,38.37,38.34,38.37,369841.0,29.8633,29.8633,29.8399,29.8633,369841.0
2019-11-22 15:30:00,38.36,38.37,38.29,38.3,495142.0,29.8555,29.8633,29.801,29.8088,495142.0
2019-11-22 15:35:00,38.3,38.32,38.28,38.3,412954.0,29.8088,29.8244,29.7932,29.8088,412954.0
2019-11-22 15:40:00,38.3,38.32,38.29,38.3,321603.0,29.8088,29.8244,29.801,29.8088,321603.0
2019-11-22 15:45:00,38.3,38.33,38.3,38.33,391665.0,29.8088,29.8322,29.8088,29.8322,391665.0
2019-11-22 15:50:00,38.33,38.4,38.31,38.39,1756792.0,29.8322,29.8866,29.8166,29.8789,1756792.0
2019-11-22 15:55:00,38.39,38.41,38.32,38.32,1526484.0,29.8789,29.8944,29.8244,29.8244,1526484.0
2019-11-25 09:30:00,38.48,38.54,38.45,38.5,679836.0,29.9489,29.9956,29.9256,29.9645,679836.0
2019-11-25 09:35:00,38.51,38.61,38.5,38.51,402744.0,29.9723,30.0501,29.9645,29.9723,402744.0
2019-11-25 09:40:00,38.52,38.54,38.49,38.53,183917.0,29.98,29.9956,29.9567,29.9878,183917.0
2019-11-25 09:45:00,38.53,38.56,38.51,38.55,197022.0,29.9878,30.0112,29.9723,30.0034,197022.0
2019-11-25 09:50:00,38.54,38.56,38.54,38.55,200870.0,29.9956,30.0112,29.9956,30.0034,200870.0
2019-11-25 09:55:00,38.55,38.59,38.54,38.59,256758.0,30.0034,30.0345,29.9956,30.0345,256758.0
2019-11-25 10:00:00,38.59,38.62,38.56,38.59,276748.0,30.0345,30.0579,30.0112,30.0345,276748.0
2019-11-25 10:05:00,38.59,38.63,38.58,38.62,173060.0,30.0345,30.0657,30.0267,30.0579,173060.0
2019-11-25 10:10:00,38.63,38.7,38.62,38.68,452408.0,30.0657,30.1201,30.0579,30.1046,452408.0
2019-11-25 10:15:00,38.69,38.73,38.68,38.73,941290.0,30.1123,30.1435,30.1046,30.1435,941290.0
2019-11-25 10:20:00,38.73,38.83,38.72,38.79,726854.0,30.1435,30.2213,30.1357,30.1902,726854.0
2019-11-25 10:25:00,38.79,38.83,38.77,38.83,296544.0,30.1902,30.2213,30.1746,30.2213,296544.0
2019-11-25 10:30:00,38.83,38.87,38.81,38.86,362913.0,30.2213,30.2524,30.2057,30.2447,362913.0
2019-11-25 10:35:00,38.86,38.86,38.83,38.84,225434.0,30.2447,30.2447,30.2213,30.2291,225434.0
2019-11-25 10:40:00,38.83,38.86,38.83,38.86,218114.0,30.2213,30.2447,30.2213,30.2447,218114.0
2019-11-25 10:45:00,38.86,38.88,38.85,38.88,253158.0,30.2447,30.2602,30.2369,30.2602,253158.0
2019-11-25 10:50:00,38.87,38.88,38.78,38.82,454645.0,30.2524,30.2602,30.1824,30.2135,454645.0
2019-11-25 10:55:00,38.81,38.82,38.77,38.77,257009.0,30.2057,30.2135,30.1746,30.1746,257009.0
2019-11-25 11:00:00,38.77,38.78,38.71,38.73,473329.0,30.1746,30.1824,30.1279,30.1435,473329.0
2019-11-25 11:05:00,38.73,38.79,38.72,38.74,649296.0,30.1435,30.1902,30.1357,30.1513,649296.0
2019-11-25 11:10:00,38.75,38.75,38.68,38.69,336208.0,30.159,30.159,30.1046,30.1123,336208.0
2019-11-25 11:15:00,38.69,38.73,38.67,38.7,373176.0,30.1123,30.1435,30.0968,30.1201,373176.0
2019-11-25 11:20:00,38.7,38.76,38.7,38.75,262978.0,30.1201,30.1668,30.1201,30.159,262978.0
2019-11-25 11:25:00,38.76,38.82,38.75,38.8,425340.0,30.1668,30.2135,30.159,30.198,425340.0
2019-11-25 11:30:00,38.8,38.82,38.79,38.8,228824.0,30.198,30.2135,30.1902,30.198,228824.0
2019-11-25 11:35:00,38.8,38.81,38.78,38.78,125974.0,30.198,30.2057,30.1824,30.1824,125974.0
2019-11-25 11:40:00,38.79,38.83,38.78,38.83,181742.0,30.1902,30.2213,30.1824,30.2213,181742.0
2019-11-25 11:45:00,38.83,38.83,38.79,38.8,146011.0,30.2213,30.2213,30.1902,30.198,146011.0
2019-11-25 11:50:00,38.8,38.83,38.79,38.81,534821.0,30.198,30.2213,30.1902,30.2057,534821.0
2019-11-25 11:55:00,38.81,38.83,38.75,38.76,617056.0,30.2057,30.2213,30.159,30.1668,617056.0
2019-11-25 12:00:00,38.76,38.77,38.71,38.76,308454.0,30.1668,30.1746,30.1279,30.1668,308454.0
2019-11-25 12:05:00,38.76,38.77,38.69,38.72,184365.0,30.1668,30.1746,30.1123,30.1357,184365.0
2019-11-25 12:10:00,38.72,38.74,38.67,38.69,278332.0,30.1357,30.1513,30.0968,30.1123,278332.0
2019-11-25 12:15:00,38.68,38.69,38.65,38.67,279524.0,30.1046,30.1123,30.0812,30.0968,279524.0
2019-11-25 12:20:00,38.67,38.7,38.66,38.68,515764.0,30.0968,30.1201,30.089,30.1046,515764.0
2019-11-25 12:25:00,38.68,38.68,38.62,38.62,512366.0,30.1046,30.1046,30.0579,30.0579,512366.0
2019-11-25 12:30:00,38.63,38.65,38.61,38.64,213416.0,30.0657,30.0812,30.0501,30.0734,213416.0
2019-11-25 12:35:00,38.64,38.67,38.62,38.67,90069.0,30.0734,30.0968,30.0579,30.0968,90069.0
2019-11-25 12:40:00,38.66,38.67,38.64,38.66,175565.0,30.089,30.0968,30.0734,30.089,175565.0
2019-11-25 12:45:00,38.66,38.67,38.63,38.66,152558.0,30.089,30.0968,30.0657,30.089,152558.0
2019-11-25 12:50:00,38.66,38.68,38.65,38.68,260881.0,30.089,30.1046,30.0812,30.1046,260881.0
2019-11-25 12:55:00,38.68,38.71,38.67,38.71,460439.0,30.1046,30.1279,30.0968,30.1279,460439.0
2019-11-25 13:00:00,38.71,38.73,38.69,38.7,211783.0,30.1279,30.1435,30.1123,30.1201,211783.0
2019-11-25 13:05:00,38.7,38.71,38.68,38.7,166546.0,30.1201,30.1279,30.1046,30.1201,166546.0
2019-11-25 13:10:00,38.7,38.71,38.68,38.7,99828.0,30.1201,30.1279,30.1046,30.1201,99828.0
2019-11-25 13:15:00,38.7,38.7,38.68,38.69,105982.0,30.1201,30.1201,30.1046,30.1123,105982.0
2019-11-25 13:20:00,38.68,38.69,38.68,38.69,81234.0,30.1046,30.1123,30.1046,30.1123,81234.0
2019-11-25 13:25:00,38.69,38.7,38.68,38.69,131754.0,30.1123,30.1201,30.1046,30.1123,131754.0
2019-11-25 13:30:00,38.69,38.72,38.68,38.69,134771.0,30.1123,30.1357,30.1046,30.1123,134771.0
2019-11-25 13:35:00,38.7,38.7,38.68,38.7,93434.0,30.1201,30.1201,30.1046,30.1201,93434.0
2019-11-25 13:40:00,38.7,38.7,38.67,38.69,117727.0,30.1201,30.1201,30.0968,30.1123,117727.0
2019-11-25 13:45:00,38.68,38.69,38.67,38.68,110980.0,30.1046,30.1123,30.0968,30.1046,110980.0
2019-11-25 13:50:00,38.68,38.7,38.67,38.7,122486.0,30.1046,30.1201,30.0968,30.1201,122486.0
2019-11-25 13:55:00,38.69,38.71,38.69,38.7,86808.0,30.1123,30.1279,30.1123,30.1201,86808.0
2019-11-25 14:00:00,38.71,38.71,38.68,38.69,143019.0,30.1279,30.1279,30.1046,30.1123,143019.0
2019-11-25 14:05:00,38.7,38.7,38.69,38.7,52892.0,30.1201,30.1201,30.1123,30.1201,52892.0
2019-11-25 14:10:00,38.7,38.7,38.65,38.67,172469.0,30.1201,30.1201,30.0812,30.0968,172469.0
2019-11-25 14:15:00,38.66,38.67,38.61,38.63,206344.0,30.089,30.0968,30.0501,30.0657,206344.0
2019-11-25 14:20:00,38.63,38.63,38.58,38.6,117575.0,30.0657,30.0657,30.0267,30.0423,117575.0
2019-11-25 14:25:00,38.61,38.61,38.56,38.56,228649.0,30.0501,30.0501,30.0112,30.0112,228649.0
2019-11-25 14:30:00,38.57,38.6,38.56,38.59,182630.0,30.019,30.0423,30.0112,30.0345,182630.0
2019-11-25 14:35:00,38.59,38.6,38.58,38.6,191491.0,30.0345,30.0423,30.0267,30.0423,191491.0
2019-11-25 14:40:00,38.6,38.6,38.56,38.57,99333.0,30.0423,30.0423,30.0112,30.019,99333.0
2019-11-25 14:45:00,38.57,38.57,38.53,38.53,200333.0,30.019,30.019,29.9878,29.9878,200333.0
2019-11-25 14:50:00,38.54,38.55,38.5,38.53,290354.0,29.9956,30.0034,29.9645,29.9878,290354.0
2019-11-25 14:55:00,38.54,38.55,38.53,38.53,76755.0,29.9956,30.0034,29.9878,29.9878,76755.0
2019-11-25 15:00:00,38.54,38.55,38.53,38.55,112208.0,29.9956,30.0034,29.9878,30.0034,112208.0
2019-11-25 15:05:00,38.55,38.57,38.54,38.55,157461.0,30.0034,30.019,29.9956,30.0034,157461.0
2019-11-25 15:10:00,38.55,38.57,38.55,38.57,95290.0,30.0034,30.019,30.0034,30.019,95290.0
2019-11-25 15:15:00,38.57,38.59,38.56,38.59,151482.0,30.019,30.0345,30.0112,30.0345,151482.0
2019-11-25 15:20:00,38.59,38.6,38.57,38.6,185039.0,30.0345,30.0423,30.019,30.0423,185039.0
2019-11-25 15:25:00,38.59,38.63,38.58,38.62,220544.0,30.0345,30.0657,30.0267,30.0579,220544.0
2019-11-25 15:30:00,38.63,38.64,38.62,38.63,274151.0,30.0657,30.0734,30.0579,30.0657,274151.0
2019-11-25 15:35:00,38.63,38.63,38.61,38.63,215714.0,30.0657,30.0657,30.0501,30.0657,215714.0
2019-11-25 15:40:00,38.63,38.64,38.6,38.61,232248.0,30.0657,30.0734,30.0423,30.0501,232248.0
2019-11-25 15:45:00,38.61,38.64,38.59,38.59,265403.0,30.0501,30.0734,30.0345,30.0345,265403.0
2019-11-25 15:50:00,38.59,38.61,38.58,38.61,829766.0,30.0345,30.0501,30.0267,30.0501,829766.0
2019-11-25 15:55:00,38.61,38.69,38.6,38.67,1517542.0,30.0501,30.1123,30.0423,30.0968,1517542.0
2019-11-26 09:30:00,38.54,38.59,38.31,38.31,693504.0,29.9956,30.0345,29.8166,29.8166,693504.0
2019-11-26 09:35:00,38.31,38.43,38.3,38.38,258828.0,29.8166,29.91,29.8088,29.8711,258828.0
2019-11-26 09:40:00,38.37,38.41,38.36,38.36,262393.0,29.8633,29.8944,29.8555,29.8555,262393.0
2019-11-26 09:45:00,38.36,38.41,38.35,38.37,328262.0,29.8555,29.8944,29.8477,29.8633,328262.0
2019-11-26 09:50:00,38.37,38.42,38.31,38.32,449101.0,29.8633,29.9022,29.8166,29.8244,449101.0
2019-11-26 09:55:00,38.32,38.32,38.19,38.28,446657.0,29.8244,29.8244,29.7232,29.7932,446657.0
2019-11-26 10:00:00,38.29,38.37,38.23,38.3,339137.0,29.801,29.8633,29.7543,29.8088,339137.0
2019-11-26 10:05:00,38.3,38.31,38.2,38.21,136187.0,29.8088,29.8166,29.731,29.7388,136187.0
2019-11-26 10:10:00,38.22,38.22,38.14,38.18,249906.0,29.7465,29.7465,29.6843,29.7154,249906.0
2019-11-26 10:15:00,38.18,38.19,38.09,38.1,547387.0,29.7154,29.7232,29.6454,29.6532,547387.0
2019-11-26 10:20:00,38.1,38.12,38.05,38.11,190850.0,29.6532,29.6687,29.6142,29.6609,190850.0
2019-11-26 10:25:00,38.11,38.17,38.1,38.14,275171.0,29.6609,29.7076,29.6532,29.6843,275171.0
2019-11-26 10:30:00,38.14,38.2,38.09,38.2,238482.0,29.6843,29.731,29.6454,29.731,238482.0
2019-11-26 10:35:00,38.2,38.25,38.19,38.2,222561.0,29.731,29.7699,29.7232,29.731,222561.0
2019-11-26 10:40:00,38.19,38.24,38.18,38.23,606575.0,29.7232,29.7621,29.7154,29.7543,606575.0
2019-11-26 10:45:00,38.23,38.34,38.23,38.33,264280.0,29.7543,29.8399,29.7543,29.8322,264280.0
2019-11-26 10:50:00,38.34,38.37,38.31,38.32,267433.0,29.8399,29.8633,29.8166,29.8244,267433.0
2019-11-26 10:55:00,38.33,38.34,38.31,38.33,310575.0,29.8322,29.8399,29.8166,29.8322,310575.0
2019-11-26 11:00:00,38.33,38.33,38.26,38.3,687182.0,29.8322,29.8322,29.7777,29.8088,687182.0
2019-11-26 11:05:00,38.31,38.33,38.25,38.28,465170.0,29.8166,29.8322,29.7699,29.7932,465170.0
2019-11-26 11:10:00,38.29,38.46,38.29,38.46,588163.0,29.801,29.9333,29.801,29.9333,588163.0
2019-11-26 11:15:00,38.45,38.5,38.37,38.46,1558421.0,29.9256,29.9645,29.8633,29.9333,1558421.0
2019-11-26 11:20:00,38.46,38.54,38.46,38.49,343135.0,29.9333,29.9956,29.9333,29.9567,343135.0
2019-11-26 11:25:00,38.5,38.51,38.49,38.5,276176.0,29.9645,29.9723,29.9567,29.9645,276176.0
2019-11-26 11:30:00,38.5,38.51,38.42,38.43,215149.0,29.9645,29.9723,29.9022,29.91,215149.0
2019-11-26 11:35:00,38.43,38.48,38.42,38.44,236722.0,29.91,29.9489,29.9022,29.9178,236722.0
2019-11-26 11:40:00,38.43,38.52,38.41,38.48,189193.0,29.91,29.98,29.8944,29.9489,189193.0
2019-11-26 11:45:00,38.49,38.5,38.39,38.41,248114.0,29.9567,29.9645,29.8789,29.8944,248114.0
2019-11-26 11:50:00,38.41,38.43,38.39,38.42,208543.0,29.8944,29.91,29.8789,29.9022,208543.0
2019-11-26 11:55:00,38.42,38.46,38.41,38.45,157466.0,29.9022,29.9333,29.8944,29.9256,157466.0
2019-11-26 12:00:00,38.45,38.48,38.43,38.45,207541.0,29.9256,29.9489,29.91,29.9256,207541.0
2019-11-26 12:05:00,38.44,38.49,38.44,38.48,114286.0,29.9178,29.9567,29.9178,29.9489,114286.0
2019-11-26 12:10:00,38.49,38.51,38.48,38.49,118229.0,29.9567,29.9723,29.9489,29.9567,118229.0
2019-11-26 12:15:00,38.49,38.5,38.48,38.48,92656.0,29.9567,29.9645,29.9489,29.9489,92656.0
2019-11-26 12:20:00,38.48,38.51,38.48,38.5,134683.0,29.9489,29.9723,29.9489,29.9645,134683.0
2019-11-26 12:25:00,38.5,38.5,38.49,38.5,83245.0,29.9645,29.9645,29.9567,29.9645,83245.0
2019-11-26 12:30:00,38.5,38.54,38.49,38.52,220470.0,29.9645,29.9956,29.9567,29.98,220470.0
2019-11-26 12:35:00,38.52,38.54,38.52,38.54,77063.0,29.98,29.9956,29.98,29.9956,77063.0
2019-11-26 12:40:00,38.54,38.56,38.47,38.48,756659.0,29.9956,30.0112,29.9411,29.9489,756659.0
2019-11-26 12:45:00,38.48,38.51,38.48,38.48,195260.0,29.9489,29.9723,29.9489,29.9489,195260.0
2019-11-26 12:50:00,38.48,38.5,38.46,38.5,116896.0,29.9489,29.9645,29.9333,29.9645,116896.0
2019-11-26 12:55:00,38.5,38.55,38.49,38.54,258505.0,29.9645,30.0034,29.9567,29.9956,258505.0
2019-11-26 13:00:00,38.53,38.54,38.5,38.51,273782.0,29.9878,29.9956,29.9645,29.9723,273782.0
2019-11-26 13:05:00,38.51,38.52,38.45,38.45,264506.0,29.9723,29.98,29.9256,29.9256,264506.0
2019-11-26 13:10:00,38.45,38.47,38.43,38.45,198825.0,29.9256,29.9411,29.91,29.9256,198825.0
2019-11-26 13:15:00,38.45,38.46,38.44,38.45,194023.0,29.9256,29.9333,29.9178,29.9256,194023.0
2019-11-26 13:20:00,38.45,38.47,38.45,38.45,105149.0,29.9256,29.9411,29.9256,29.9256,105149.0
2019-11-26 13:25:00,38.45,38.46,38.44,38.45,178069.0,29.9256,29.9333,29.9178,29.9256,178069.0
2019-11-26 13:30:00,38.45,38.45,38.37,38.41,358058.0,29.9256,29.9256,29.8633,29.8944,358058.0
2019-11-26 13:35:00,38.41,38.42,38.4,38.41,129645.0,29.8944,29.9022,29.8866,29.8944,129645.0
2019-11-26 13:40:00,38.41,38.43,38.41,38.41,96369.0,29.8944,29.91,29.8944,29.8944,96369.0
2019-11-26 13:45:00,38.42,38.43,38.36,38.42,266504.0,29.9022,29.91,29.8555,29.9022,266504.0
2019-11-26 13:50:00,38.42,38.42,38.37,38.39,480501.0,29.9022,29.9022,29.8633,29.8789,480501.0
2019-11-26 13:55:00,38.38,38.4,38.37,38.38,97873.0,29.8711,29.8866,29.8633,29.8711,97873.0
2019-11-26 14:00:00,38.38,38.39,38.36,38.36,91667.0,29.8711,29.8789,29.8555,29.8555,91667.0
2019-11-26 14:05:00,38.37,38.38,38.36,38.37,120948.0,29.8633,29.8711,29.8555,29.8633,120948.0
2019-11-26 14:10:00,38.37,38.37,38.3,38.32,164490.0,29.8633,29.8633,29.8088,29.8244,164490.0
2019-11-26 14:15:00,38.31,38.32,38.3,38.31,135395.0,29.8166,29.8244,29.8088,29.8166,135395.0
2019-11-26 14:20:00,38.31,38.34,38.31,38.33,148643.0,29.8166,29.8399,29.8166,29.8322,148643.0
2019-11-26 14:25:00,38.34,38.37,38.33,38.37,113900.0,29.8399,29.8633,29.8322,29.8633,113900.0
2019-11-26 14:30:00,38.37,38.37,38.36,38.37,89025.0,29.8633,29.8633,29.8555,29.8633,89025.0
2019-11-26 14:35:00,38.37,38.39,38.34,38.34,175558.0,29.8633,29.8789,29.8399,29.8399,175558.0
2019-11-26 14:40:00,38.34,38.35,38.28,38.28,129869.0,29.8399,29.8477,29.7932,29.7932,129869.0
2019-11-26 14:45:00,38.28,38.33,38.28,38.33,122170.0,29.7932,29.8322,29.7932,29.8322,122170.0
2019-11-26 14:50:00,38.33,38.34,38.32,38.34,108214.0,29.8322,29.8399,29.8244,29.8399,108214.0
2019-11-26 14:55:00,38.33,38.34,38.29,38.3,111694.0,29.8322,29.8399,29.801,29.8088,111694.0
2019-11-26 15:00:00,38.29,38.29,38.26,38.29,179974.0,29.801,29.801,29.7777,29.801,179974.0
2019-11-26 15:05:00,38.28,38.29,38.23,38.23,147952.0,29.7932,29.801,29.7543,29.7543,147952.0
2019-11-26 15:10:00,38.23,38.24,38.21,38.23,154905.0,29.7543,29.7621,29.7388,29.7543,154905.0
2019-11-26 15:15:00,38.23,38.25,38.22,38.25,99421.0,29.7543,29.7699,29.7465,29.7699,99421.0
2019-11-26 15:20:00,38.24,38.26,38.24,38.26,131961.0,29.7621,29.7777,29.7621,29.7777,131961.0
2019-11-26 15:25:00,38.26,38.33,38.25,38.29,388948.0,29.7777,29.8322,29.7699,29.801,388948.0
2019-11-26 15:30:00,38.29,38.32,38.28,38.3,290705.0,29.801,29.8244,29.7932,29.8088,290705.0
2019-11-26 15:35:00,38.3,38.35,38.29,38.33,334277.0,29.8088,29.8477,29.801,29.8322,334277.0
2019-11-26 15:40:00,38.33,38.33,38.28,38.29,328778.0,29.8322,29.8322,29.7932,29.801,328778.0
2019-11-26 15:45:00,38.28,38.34,38.28,38.33,442531.0,29.7932,29.8399,29.7932,29.8322,442531.0
2019-11-26 15:50:00,38.32,38.34,38.28,38.32,607543.0,29.8244,29.8399,29.7932,29.8244,607543.0
2019-11-26 15:55:00,38.31,38.34,38.25,38.28,1292206.0,29.8166,29.8399,29.7699,29.7932,1292206.0
2019-11-27 09:30:00,38.38,38.68,38.33,38.65,547468.0,29.8711,30.1046,29.8322,30.0812,547468.0
2019-11-27 09:35:00,38.65,38.7,38.6,38.61,453555.0,30.0812,30.1201,30.0423,30.0501,453555.0
2019-11-27 09:40:00,38.6,38.66,38.59,38.63,222586.0,30.0423,30.089,30.0345,30.0657,222586.0
2019-11-27 09:45:00,38.63,38.67,38.56,38.57,318343.0,30.0657,30.0968,30.0112,30.019,318343.0
2019-11-27 09:50:00,38.57,38.57,38.43,38.44,176159.0,30.019,30.019,29.91,29.9178,176159.0
2019-11-27 09:55:00,38.45,38.54,38.42,38.54,120460.0,29.9256,29.9956,29.9022,29.9956,120460.0
2019-11-27 10:00:00,38.54,38.54,38.47,38.51,197236.0,29.9956,29.9956,29.9411,29.9723,197236.0
2019-11-27 10:05:00,38.5,38.53,38.49,38.5,200572.0,29.9645,29.9878,29.9567,29.9645,200572.0
2019-11-27 10:10:00,38.5,38.51,38.41,38.44,128644.0,29.9645,29.9723,29.8944,29.9178,128644.0
2019-11-27 10:15:00,38.44,38.44,38.38,38.44,95514.0,29.9178,29.9178,29.8711,29.9178,95514.0
2019-11-27 10:20:00,38.43,38.45,38.41,38.41,90193.0,29.91,29.9256,29.8944,29.8944,90193.0
2019-11-27 10:25:00,38.42,38.43,38.39,38.42,64870.0,29.9022,29.91,29.8789,29.9022,64870.0
2019-11-27 10:30:00,38.42,38.5,38.41,38.5,105148.0,29.9022,29.9645,29.8944,29.9645,105148.0
2019-11-27 10:35:00,38.49,38.51,38.43,38.44,115474.0,29.9567,29.9723,29.91,29.9178,115474.0
2019-11-27 10:40:00,38.44,38.48,38.41,38.42,79434.0,29.9178,29.9489,29.8944,29.9022,79434.0
2019-11-27 10:45:00,38.42,38.43,38.39,38.42,143921.0,29.9022,29.91,29.8789,29.9022,143921.0
2019-11-27 10:50:00,38.41,38.5,38.4,38.49,267566.0,29.8944,29.9645,29.8866,29.9567,267566.0
2019-11-27 10:55:00,38.49,38.5,38.46,38.48,117061.0,29.9567,29.9645,29.9333,29.9489,117061.0
2019-11-27 11:00:00,38.48,38.48,38.45,38.48,108368.0,29.9489,29.9489,29.9256,29.9489,108368.0
2019-11-27 11:05:00,38.48,38.49,38.46,38.48,54632.0,29.9489,29.9567,29.9333,29.9489,54632.0
2019-11-27 11:10:00,38.47,38.48,38.4,38.41,127283.0,29.9411,29.9489,29.8866,29.8944,127283.0
2019-11-27 11:15:00,38.4,38.4,38.36,38.38,110775.0,29.8866,29.8866,29.8555,29.8711,110775.0
2019-11-27 11:20:00,38.38,38.41,38.38,38.39,92835.0,29.8711,29.8944,29.8711,29.8789,92835.0
2019-11-27 11:25:00,38.39,38.42,38.38,38.41,94779.0,29.8789,29.9022,29.8711,29.8944,94779.0
2019-11-27 11:30:00,38.41,38.46,38.4,38.41,210053.0,29.8944,29.9333,29.8866,29.8944,210053.0
2019-11-27 11:35:00,38.41,38.42,38.38,38.39,98260.0,29.8944,29.9022,29.8711,29.8789,98260.0
2019-11-27 11:40:00,38.38,38.4,38.35,38.38,85551.0,29.8711,29.8866,29.8477,29.8711,85551.0
2019-11-27 11:45:00,38.38,38.4,38.38,38.4,97104.0,29.8711,29.8866,29.8711,29.8866,97104.0
2019-11-27 11:50:00,38.39,38.45,38.39,38.45,142504.0,29.8789,29.9256,29.8789,29.9256,142504.0
2019-11-27 11:55:00,38.44,38.45,38.41,38.44,103802.0,29.9178,29.9256,29.8944,29.9178,103802.0
2019-11-27 12:00:00,38.43,38.46,38.42,38.43,72494.0,29.91,29.9333,29.9022,29.91,72494.0
2019-11-27 12:05:00,38.43,38.44,38.42,38.43,85496.0,29.91,29.9178,29.9022,29.91,85496.0
2019-11-27 12:10:00,38.44,38.49,38.43,38.49,74593.0,29.9178,29.9567,29.91,29.9567,74593.0
2019-11-27 12:15:00,38.49,38.5,38.44,38.45,129258.0,29.9567,29.9645,29.9178,29.9256,129258.0
2019-11-27 12:20:00,38.45,38.47,38.44,38.47,87800.0,29.9256,29.9411,29.9178,29.9411,87800.0
2019-11-27 12:25:00,38.47,38.49,38.46,38.49,60911.0,29.9411,29.9567,29.9333,29.9567,60911.0
2019-11-27 12:30:00,38.48,38.49,38.45,38.47,82416.0,29.9489,29.9567,29.9256,29.9411,82416.0
2019-11-27 12:35:00,38.47,38.49,38.46,38.48,55728.0,29.9411,29.9567,29.9333,29.9489,55728.0
2019-11-27 12:40:00,38.48,38.49,38.46,38.48,60852.0,29.9489,29.9567,29.9333,29.9489,60852.0
2019-11-27 12:45:00,38.48,38.48,38.46,38.47,55940.0,29.9489,29.9489,29.9333,29.9411,55940.0
2019-11-27 12:50:00,38.47,38.48,38.46,38.46,67964.0,29.9411,29.9489,29.9333,29.9333,67964.0
2019-11-27 12:55:00,38.47,38.48,38.46,38.48,60548.0,29.9411,29.9489,29.9333,29.9489,60548.0
2019-11-27 13:00:00,38.48,38.51,38.47,38.48,111444.0,29.9489,29.9723,29.9411,29.9489,111444.0
2019-11-27 13:05:00,38.48,38.5,38.47,38.5,76206.0,29.9489,29.9645,29.9411,29.9645,76206.0
2019-11-27 13:10:00,38.5,38.52,38.48,38.52,100651.0,29.9645,29.98,29.9489,29.98,100651.0
2019-11-27 13:15:00,38.52,38.54,38.5,38.52,77655.0,29.98,29.9956,29.9645,29.98,77655.0
2019-11-27 13:20:00,38.53,38.55,38.52,38.55,60715.0,29.9878,30.0034,29.98,30.0034,60715.0
2019-11-27 13:25:00,38.55,38.58,38.54,38.58,86389.0,30.0034,30.0267,29.9956,30.0267,86389.0
2019-11-27 13:30:00,38.58,38.59,38.56,38.57,86331.0,30.0267,30.0345,30.0112,30.019,86331.0
2019-11-27 13:35:00,38.57,38.59,38.56,38.58,60504.0,30.019,30.0345,30.0112,30.0267,60504.0
2019-11-27 13:40:00,38.58,38.63,38.57,38.61,92780.0,30.0267,30.0657,30.019,30.0501,92780.0
2019-11-27 13:45:00,38.61,38.62,38.57,38.58,78907.0,30.0501,30.0579,30.019,30.0267,78907.0
2019-11-27 13:50:00,38.57,38.58,38.53,38.55,65398.0,30.019,30.0267,29.9878,30.0034,65398.0
2019-11-27 13:55:00,38.55,38.58,38.53,38.56,67592.0,30.0034,30.0267,29.9878,30.0112,67592.0
2019-11-27 14:00:00,38.55,38.57,38.53,38.55,92430.0,30.0034,30.019,29.9878,30.0034,92430.0
2019-11-27 14:05:00,38.54,38.57,38.54,38.57,41560.0,29.9956,30.019,29.9956,30.019,41560.0
2019-11-27 14:10:00,38.57,38.6,38.56,38.58,72622.0,30.019,30.0423,30.0112,30.0267,72622.0
2019-11-27 14:15:00,38.59,38.59,38.56,38.57,60346.0,30.0345,30.0345,30.0112,30.019,60346.0
2019-11-27 14:20:00,38.57,38.61,38.56,38.6,70810.0,30.019,30.0501,30.0112,30.0423,70810.0
2019-11-27 14:25:00,38.59,38.61,38.58,38.61,95159.0,30.0345,30.0501,30.0267,30.0501,95159.0
2019-11-27 14:30:00,38.61,38.61,38.58,38.58,88252.0,30.0501,30.0501,30.0267,30.0267,88252.0
2019-11-27 14:35:00,38.58,38.62,38.58,38.61,73454.0,30.0267,30.0579,30.0267,30.0501,73454.0
2019-11-27 14:40:00,38.61,38.66,38.6,38.65,163427.0,30.0501,30.089,30.0423,30.0812,163427.0
2019-11-27 14:45:00,38.65,38.66,38.64,38.65,128328.0,30.0812,30.089,30.0734,30.0812,128328.0
2019-11-27 14:50:00,38.65,38.68,38.64,38.67,142020.0,30.0812,30.1046,30.0734,30.0968,142020.0
2019-11-27 14:55:00,38.66,38.68,38.66,38.66,122542.0,30.089,30.1046,30.089,30.089,122542.0
2019-11-27 15:00:00,38.67,38.69,38.66,38.68,118447.0,30.0968,30.1123,30.089,30.1046,118447.0
2019-11-27 15:05:00,38.67,38.68,38.67,38.68,70346.0,30.0968,30.1046,30.0968,30.1046,70346.0
2019-11-27 15:10:00,38.68,38.68,38.66,38.67,87654.0,30.1046,30.1046,30.089,30.0968,87654.0
2019-11-27 15:15:00,38.67,38.67,38.65,38.66,98459.0,30.0968,30.0968,30.0812,30.089,98459.0
2019-11-27 15:20:00,38.66,38.66,38.64,38.65,76546.0,30.089,30.089,30.0734,30.0812,76546.0
2019-11-27 15:25:00,38.65,38.65,38.64,38.65,44621.0,30.0812,30.0812,30.0734,30.0812,44621.0
2019-11-27 15:30:00,38.65,38.69,38.64,38.68,231651.0,30.0812,30.1123,30.0734,30.1046,231651.0
2019-11-27 15:35:00,38.68,38.69,38.67,38.68,256879.0,30.1046,30.1123,30.0968,30.1046,256879.0
2019-11-27 15:40:00,38.68,38.71,38.68,38.71,229081.0,30.1046,30.1279,30.1046,30.1279,229081.0
2019-11-27 15:45:00,38.71,38.71,38.7,38.7,443806.0,30.1279,30.1279,30.1201,30.1201,443806.0
2019-11-27 15:50:00,38.7,38.71,38.64,38.65,413762.0,30.1201,30.1279,30.0734,30.0812,413762.0
2019-11-27 15:55:00,38.66,38.67,38.6,38.64,970457.0,30.089,30.0968,30.0423,30.0734,970457.0
2019-11-29 09:30:00,38.54,38.66,38.51,38.63,309731.0,29.9956,30.089,29.9723,30.0657,309731.0
2019-11-29 09:35:00,38.63,38.69,38.61,38.63,85033.0,30.0657,30.1123,30.0501,30.0657,85033.0
2019-11-29 09:40:00,38.63,38.64,38.57,38.61,86368.0,30.0657,30.0734,30.019,30.0501,86368.0
2019-11-29 09:45:00,38.61,38.66,38.58,38.65,105291.0,30.0501,30.089,30.0267,30.0812,105291.0
2019-11-29 09:50:00,38.64,38.68,38.63,38.67,54820.0,30.0734,30.1046,30.0657,30.0968,54820.0
2019-11-29 09:55:00,38.68,38.74,38.66,38.72,185140.0,30.1046,30.1513,30.089,30.1357,185140.0
2019-11-29 10:00:00,38.73,38.73,38.66,38.69,149757.0,30.1435,30.1435,30.089,30.1123,149757.0
2019-11-29 10:05:00,38.69,38.84,38.68,38.83,226185.0,30.1123,30.2291,30.1046,30.2213,226185.0
2019-11-29 10:10:00,38.83,38.85,38.81,38.84,166367.0,30.2213,30.2369,30.2057,30.2291,166367.0
2019-11-29 10:15:00,38.85,38.87,38.83,38.86,250353.0,30.2369,30.2524,30.2213,30.2447,250353.0
2019-11-29 10:20:00,38.85,38.88,38.8,38.8,205085.0,30.2369,30.2602,30.198,30.198,205085.0
2019-11-29 10:25:00,38.8,38.81,38.77,38.8,145750.0,30.198,30.2057,30.1746,30.198,145750.0
2019-11-29 10:30:00,38.8,38.82,38.74,38.79,157076.0,30.198,30.2135,30.1513,30.1902,157076.0
2019-11-29 10:35:00,38.79,38.85,38.78,38.82,139383.0,30.1902,30.2369,30.1824,30.2135,139383.0
2019-11-29 10:40:00,38.83,38.84,38.81,38.84,64190.0,30.2213,30.2291,30.2057,30.2291,64190.0
2019-11-29 10:45:00,38.84,38.86,38.83,38.84,136870.0,30.2291,30.2447,30.2213,30.2291,136870.0
2019-11-29 10:50:00,38.84,38.84,38.8,38.8,71882.0,30.2291,30.2291,30.198,30.198,71882.0
2019-11-29 10:55:00,38.8,38.81,38.77,38.79,104624.0,30.198,30.2057,30.1746,30.1902,104624.0
2019-11-29 11:00:00,38.78,38.79,38.7,38.7,145887.0,30.1824,30.1902,30.1201,30.1201,145887.0
2019-11-29 11:05:00,38.71,38.73,38.68,38.7,187313.0,30.1279,30.1435,30.1046,30.1201,187313.0
2019-11-29 11:10:00,38.69,38.71,38.67,38.67,69773.0,30.1123,30.1279,30.0968,30.0968,69773.0
2019-11-29 11:15:00,38.68,38.69,38.65,38.68,87979.0,30.1046,30.1123,30.0812,30.1046,87979.0
2019-11-29 11:20:00,38.67,38.7,38.66,38.67,87024.0,30.0968,30.1201,30.089,30.0968,87024.0
2019-11-29 11:25:00,38.67,38.67,38.59,38.59,162096.0,30.0968,30.0968,30.0345,30.0345,162096.0
2019-11-29 11:30:00,38.59,38.6,38.54,38.55,144786.0,30.0345,30.0423,29.9956,30.0034,144786.0
2019-11-29 11:35:00,38.54,38.62,38.54,38.61,97532.0,29.9956,30.0579,29.9956,30.0501,97532.0
2019-11-29 11:40:00,38.6,38.67,38.59,38.65,141467.0,30.0423,30.0968,30.0345,30.0812,141467.0
2019-11-29 11:45:00,38.66,38.66,38.59,38.6,100351.0,30.089,30.089,30.0345,30.0423,100351.0
2019-11-29 11:50:00,38.6,38.63,38.55,38.63,157748.0,30.0423,30.0657,30.0034,30.0657,157748.0
2019-11-29 11:55:00,38.62,38.64,38.6,38.62,76770.0,30.0579,30.0734,30.0423,30.0579,76770.0
2019-11-29 12:00:00,38.63,38.64,38.61,38.62,136020.0,30.0657,30.0734,30.0501,30.0579,136020.0
2019-11-29 12:05:00,38.63,38.63,38.58,38.59,123494.0,30.0657,30.0657,30.0267,30.0345,123494.0
2019-11-29 12:10:00,38.59,38.6,38.56,38.56,105708.0,30.0345,30.0423,30.0112,30.0112,105708.0
2019-11-29 12:15:00,38.57,38.6,38.56,38.59,105492.0,30.019,30.0423,30.0112,30.0345,105492.0
2019-11-29 12:20:00,38.59,38.6,38.55,38.58,108254.0,30.0345,30.0423,30.0034,30.0267,108254.0
2019-11-29 12:25:00,38.57,38.58,38.56,38.57,129699.0,30.019,30.0267,30.0112,30.019,129699.0
2019-11-29 12:30:00,38.57,38.58,38.55,38.55,85333.0,30.019,30.0267,30.0034,30.0034,85333.0
2019-11-29 12:35:00,38.56,38.58,38.53,38.53,97170.0,30.0112,30.0267,29.9878,29.9878,97170.0
2019-11-29 12:40:00,38.53,38.55,38.52,38.54,95700.0,29.9878,30.0034,29.98,29.9956,95700.0
2019-11-29 12:45:00,38.54,38.56,38.52,38.52,132655.0,29.9956,30.0112,29.98,29.98,132655.0
2019-11-29 12:50:00,38.53,38.58,38.52,38.57,238524.0,29.9878,30.0267,29.98,30.019,238524.0
2019-11-29 12:55:00,38.57,38.62,38.53,38.57,884040.0,30.019,30.0579,29.9878,30.019,884040.0
2019-12-02 09:30:00,38.79,38.8,38.59,38.66,846034.0,30.1902,30.198,30.0345,30.089,846034.0
2019-12-02 09:35:00,38.66,38.75,38.65,38.7,181748.0,30.089,30.159,30.0812,30.1201,181748.0
2019-12-02 09:40:00,38.69,38.76,38.67,38.73,163814.0,30.1123,30.1668,30.0968,30.1435,163814.0
2019-12-02 09:45:00,38.73,38.75,38.62,38.66,153234.0,30.1435,30.159,30.0579,30.089,153234.0
2019-12-02 09:50:00,38.65,38.75,38.65,38.74,196960.0,30.0812,30.159,30.0812,30.1513,196960.0
2019-12-02 09:55:00,38.75,38.78,38.71,38.73,130128.0,30.159,30.1824,30.1279,30.1435,130128.0
2019-12-02 10:00:00,38.73,38.77,38.6,38.6,187583.0,30.1435,30.1746,30.0423,30.0423,187583.0
2019-12-02 10:05:00,38.61,38.63,38.57,38.62,112789.0,30.0501,30.0657,30.019,30.0579,112789.0
2019-12-02 10:10:00,38.62,38.73,38.61,38.7,222580.0,30.0579,30.1435,30.0501,30.1201,222580.0
2019-12-02 10:15:00,38.71,38.72,38.55,38.55,184813.0,30.1279,30.1357,30.0034,30.0034,184813.0
2019-12-02 10:20:00,38.54,38.58,38.52,38.54,190213.0,29.9956,30.0267,29.98,29.9956,190213.0
2019-12-02 10:25:00,38.54,38.62,38.53,38.62,196527.0,29.9956,30.0579,29.9878,30.0579,196527.0
2019-12-02 10:30:00,38.62,38.63,38.54,38.63,355906.0,30.0579,30.0657,29.9956,30.0657,355906.0
2019-12-02 10:35:00,38.63,38.63,38.47,38.51,285393.0,30.0657,30.0657,29.9411,29.9723,285393.0
2019-12-02 10:40:00,38.5,38.58,38.5,38.54,144399.0,29.9645,30.0267,29.9645,29.9956,144399.0
2019-12-02 10:45:00,38.54,38.54,38.46,38.47,103471.0,29.9956,29.9956,29.9333,29.9411,103471.0
2019-12-02 10:50:00,38.47,38.48,38.41,38.46,96461.0,29.9411,29.9489,29.8944,29.9333,96461.0
2019-12-02 10:55:00,38.46,38.49,38.43,38.47,134088.0,29.9333,29.9567,29.91,29.9411,134088.0
2019-12-02 11:00:00,38.47,38.49,38.4,38.41,115024.0,29.9411,29.9567,29.8866,29.8944,115024.0
2019-12-02 11:05:00,38.41,38.41,38.37,38.37,118674.0,29.8944,29.8944,29.8633,29.8633,118674.0
2019-12-02 11:10:00,38.37,38.4,38.35,38.4,81319.0,29.8633,29.8866,29.8477,29.8866,81319.0
2019-12-02 11:15:00,38.4,38.44,38.37,38.43,160225.0,29.8866,29.9178,29.8633,29.91,160225.0
2019-12-02 11:20:00,38.44,38.47,38.42,38.42,118341.0,29.9178,29.9411,29.9022,29.9022,118341.0
2019-12-02 11:25:00,38.42,38.44,38.4,38.4,79432.0,29.9022,29.9178,29.8866,29.8866,79432.0
2019-12-02 11:30:00,38.4,38.41,38.35,38.4,134097.0,29.8866,29.8944,29.8477,29.8866,134097.0
2019-12-02 11:35:00,38.4,38.43,38.37,38.41,85972.0,29.8866,29.91,29.8633,29.8944,85972.0
2019-12-02 11:40:00,38.42,38.45,38.4,38.43,63469.0,29.9022,29.9256,29.8866,29.91,63469.0
2019-12-02 11:45:00,38.43,38.48,38.43,38.47,105271.0,29.91,29.9489,29.91,29.9411,105271.0
2019-12-02 11:50:00,38.47,38.51,38.44,38.45,158516.0,29.9411,29.9723,29.9178,29.9256,158516.0
2019-12-02 11:55:00,38.45,38.47,38.4,38.4,96490.0,29.9256,29.9411,29.8866,29.8866,96490.0
2019-12-02 12:00:00,38.4,38.46,38.39,38.45,95575.0,29.8866,29.9333,29.8789,29.9256,95575.0
2019-12-02 12:05:00,38.46,38.48,38.45,38.45,147229.0,29.9333,29.9489,29.9256,29.9256,147229.0
2019-12-02 12:10:00,38.46,38.46,38.42,38.43,63641.0,29.9333,29.9333,29.9022,29.91,63641.0
2019-12-02 12:15:00,38.42,38.44,38.37,38.39,63805.0,29.9022,29.9178,29.8633,29.8789,63805.0
2019-12-02 12:20:00,38.39,38.4,38.36,38.39,61232.0,29.8789,29.8866,29.8555,29.8789,61232.0
2019-12-02 12:25:00,38.4,38.42,38.35,38.4,114783.0,29.8866,29.9022,29.8477,29.8866,114783.0
2019-12-02 12:30:00,38.4,38.4,38.37,38.39,70682.0,29.8866,29.8866,29.8633,29.8789,70682.0
2019-12-02 12:35:00,38.39,38.41,38.36,38.37,78775.0,29.8789,29.8944,29.8555,29.8633,78775.0
2019-12-02 12:40:00,38.37,38.4,38.36,38.39,82050.0,29.8633,29.8866,29.8555,29.8789,82050.0
2019-12-02 12:45:00,38.39,38.39,38.31,38.33,81701.0,29.8789,29.8789,29.8166,29.8322,81701.0
2019-12-02 12:50:00,38.32,38.34,38.31,38.33,56283.0,29.8244,29.8399,29.8166,29.8322,56283.0
2019-12-02 12:55:00,38.33,38.34,38.28,38.29,102657.0,29.8322,29.8399,29.7932,29.801,102657.0
2019-12-02 13:00:00,38.29,38.32,38.28,38.31,85115.0,29.801,29.8244,29.7932,29.8166,85115.0
2019-12-02 13:05:00,38.31,38.33,38.3,38.32,72834.0,29.8166,29.8322,29.8088,29.8244,72834.0
2019-12-02 13:10:00,38.32,38.32,38.28,38.29,80902.0,29.8244,29.8244,29.7932,29.801,80902.0
2019-12-02 13:15:00,38.29,38.31,38.28,38.31,58723.0,29.801,29.8166,29.7932,29.8166,58723.0
2019-12-02 13:20:00,38.31,38.31,38.28,38.28,42138.0,29.8166,29.8166,29.7932,29.7932,42138.0
2019-12-02 13:25:00,38.29,38.31,38.27,38.28,89182.0,29.801,29.8166,29.7855,29.7932,89182.0
2019-12-02 13:30:00,38.29,38.29,38.26,38.28,93347.0,29.801,29.801,29.7777,29.7932,93347.0
2019-12-02 13:35:00,38.28,38.3,38.26,38.27,57788.0,29.7932,29.8088,29.7777,29.7855,57788.0
2019-12-02 13:40:00,38.28,38.29,38.25,38.27,63775.0,29.7932,29.801,29.7699,29.7855,63775.0
2019-12-02 13:45:00,38.27,38.3,38.26,38.29,52735.0,29.7855,29.8088,29.7777,29.801,52735.0
2019-12-02 13:50:00,38.28,38.3,38.27,38.27,55760.0,29.7932,29.8088,29.7855,29.7855,55760.0
2019-12-02 13:55:00,38.27,38.3,38.27,38.3,86451.0,29.7855,29.8088,29.7855,29.8088,86451.0
2019-12-02 14:00:00,38.29,38.38,38.29,38.38,183142.0,29.801,29.8711,29.801,29.8711,183142.0
2019-12-02 14:05:00,38.38,38.38,38.32,38.33,170163.0,29.8711,29.8711,29.8244,29.8322,170163.0
2019-12-02 14:10:00,38.34,38.37,38.33,38.34,106595.0,29.8399,29.8633,29.8322,29.8399,106595.0
2019-12-02 14:15:00,38.34,38.37,38.32,38.37,86326.0,29.8399,29.8633,29.8244,29.8633,86326.0
2019-12-02 14:20:00,38.37,38.42,38.36,38.42,90133.0,29.8633,29.9022,29.8555,29.9022,90133.0
2019-12-02 14:25:00,38.41,38.42,38.38,38.41,66839.0,29.8944,29.9022,29.8711,29.8944,66839.0
2019-12-02 14:30:00,38.41,38.43,38.4,38.4,140556.0,29.8944,29.91,29.8866,29.8866,140556.0
2019-12-02 14:35:00,38.41,38.43,38.4,38.43,60338.0,29.8944,29.91,29.8866,29.91,60338.0
2019-12-02 14:40:00,38.43,38.43,38.4,38.42,91597.0,29.91,29.91,29.8866,29.9022,91597.0
2019-12-02 14:45:00,38.42,38.43,38.41,38.42,119018.0,29.9022,29.91,29.8944,29.9022,119018.0
2019-12-02 14:50:00,38.41,38.42,38.37,38.4,81934.0,29.8944,29.9022,29.8633,29.8866,81934.0
2019-12-02 14:55:00,38.4,38.41,38.4,38.41,29294.0,29.8866,29.8944,29.8866,29.8944,29294.0
2019-12-02 15:00:00,38.41,38.41,38.37,38.38,108883.0,29.8944,29.8944,29.8633,29.8711,108883.0
2019-12-02 15:05:00,38.38,38.39,38.34,38.35,115170.0,29.8711,29.8789,29.8399,29.8477,115170.0
2019-12-02 15:10:00,38.35,38.36,38.32,38.36,127272.0,29.8477,29.8555,29.8244,29.8555,127272.0
2019-12-02 15:15:00,38.36,38.38,38.35,38.38,70165.0,29.8555,29.8711,29.8477,29.8711,70165.0
2019-12-02 15:20:00,38.38,38.38,38.35,38.37,133947.0,29.8711,29.8711,29.8477,29.8633,133947.0
2019-12-02 15:25:00,38.37,38.4,38.36,38.4,114250.0,29.8633,29.8866,29.8555,29.8866,114250.0
2019-12-02 15:30:00,38.4,38.41,38.35,38.37,145936.0,29.8866,29.8944,29.8477,29.8633,145936.0
2019-12-02 15:35:00,38.38,38.39,38.36,38.39,117605.0,29.8711,29.8789,29.8555,29.8789,117605.0
2019-12-02 15:40:00,38.39,38.41,38.38,38.41,106737.0,29.8789,29.8944,29.8711,29.8944,106737.0
2019-12-02 15:45:00,38.41,38.42,38.37,38.38,167245.0,29.8944,29.9022,29.8633,29.8711,167245.0
2019-12-02 15:50:00,38.37,38.38,38.34,38.36,451179.0,29.8633,29.8711,29.8399,29.8555,451179.0
2019-12-02 15:55:00,38.35,38.37,38.27,38.3,1242822.0,29.8477,29.8633,29.7855,29.8088,1242822.0
2019-12-03 09:30:00,37.96,38.05,37.84,38.04,465395.0,29.5442,29.6142,29.4508,29.6065,465395.0
2019-12-03 09:35:00,38.05,38.05,37.86,37.88,184976.0,29.6142,29.6142,29.4664,29.4819,184976.0
2019-12-03 09:40:00,37.88,37.96,37.85,37.91,188316.0,29.4819,29.5442,29.4586,29.5053,188316.0
2019-12-03 09:45:00,37.91,37.98,37.89,37.91,309255.0,29.5053,29.5598,29.4897,29.5053,309255.0
2019-12-03 09:50:00,37.9,37.98,37.89,37.98,94311.0,29.4975,29.5598,29.4897,29.5598,94311.0
2019-12-03 09:55:00,37.97,38.06,37.97,38.02,234370.0,29.552,29.622,29.552,29.5909,234370.0
2019-12-03 10:00:00,38.01,38.05,37.97,38.02,234175.0,29.5831,29.6142,29.552,29.5909,234175.0
2019-12-03 10:05:00,38.02,38.03,37.98,37.99,179867.0,29.5909,29.5987,29.5598,29.5675,179867.0
2019-12-03 10:10:00,38.0,38.07,37.95,38.05,316703.0,29.5753,29.6298,29.5364,29.6142,316703.0
2019-12-03 10:15:00,38.04,38.2,38.02,38.19,356464.0,29.6065,29.731,29.5909,29.7232,356464.0
2019-12-03 10:20:00,38.19,38.19,38.01,38.02,143448.0,29.7232,29.7232,29.5831,29.5909,143448.0
2019-12-03 10:25:00,38.03,38.05,37.99,38.01,139537.0,29.5987,29.6142,29.5675,29.5831,139537.0
2019-12-03 10:30:00,38.01,38.05,37.97,38.04,205617.0,29.5831,29.6142,29.552,29.6065,205617.0
2019-12-03 10:35:00,38.03,38.03,37.97,37.99,148079.0,29.5987,29.5987,29.552,29.5675,148079.0
2019-12-03 10:40:00,37.99,38.03,37.97,38.02,84377.0,29.5675,29.5987,29.552,29.5909,84377.0
2019-12-03 10:45:00,38.02,38.03,37.95,37.95,114641.0,29.5909,29.5987,29.5364,29.5364,114641.0
2019-12-03 10:50:00,37.95,37.99,37.92,37.98,101388.0,29.5364,29.5675,29.5131,29.5598,101388.0
2019-12-03 10:55:00,37.97,37.99,37.95,37.98,77601.0,29.552,29.5675,29.5364,29.5598,77601.0
2019-12-03 11:00:00,37.97,37.98,37.9,37.92,165787.0,29.552,29.5598,29.4975,29.5131,165787.0
2019-12-03 11:05:00,37.92,37.95,37.88,37.94,199039.0,29.5131,29.5364,29.4819,29.5286,199039.0
2019-12-03 11:10:00,37.94,38.03,37.94,38.01,131241.0,29.5286,29.5987,29.5286,29.5831,131241.0
2019-12-03 11:15:00,38.02,38.07,38.01,38.01,171586.0,29.5909,29.6298,29.5831,29.5831,171586.0
2019-12-03 11:20:00,38.02,38.09,38.01,38.08,106508.0,29.5909,29.6454,29.5831,29.6376,106508.0
2019-12-03 11:25:00,38.08,38.09,38.01,38.03,104156.0,29.6376,29.6454,29.5831,29.5987,104156.0
2019-12-03 11:30:00,38.03,38.04,37.99,37.99,89757.0,29.5987,29.6065,29.5675,29.5675,89757.0
2019-12-03 11:35:00,38.0,38.08,37.99,38.07,78914.0,29.5753,29.6376,29.5675,29.6298,78914.0
2019-12-03 11:40:00,38.08,38.1,38.06,38.06,107190.0,29.6376,29.6532,29.622,29.622,107190.0
2019-12-03 11:45:00,38.06,38.08,38.04,38.06,109197.0,29.622,29.6376,29.6065,29.622,109197.0
2019-12-03 11:50:00,38.06,38.09,38.03,38.07,149706.0,29.622,29.6454,29.5987,29.6298,149706.0
2019-12-03 11:55:00,38.06,38.08,38.06,38.06,109751.0,29.622,29.6376,29.622,29.622,109751.0
2019-12-03 12:00:00,38.07,38.08,38.03,38.04,111658.0,29.6298,29.6376,29.5987,29.6065,111658.0
2019-12-03 12:05:00,38.03,38.07,38.02,38.07,79242.0,29.5987,29.6298,29.5909,29.6298,79242.0
2019-12-03 12:10:00,38.06,38.07,38.03,38.03,98949.0,29.622,29.6298,29.5987,29.5987,98949.0
2019-12-03 12:15:00,38.04,38.06,38.01,38.05,100034.0,29.6065,29.622,29.5831,29.6142,100034.0
2019-12-03 12:20:00,38.05,38.09,38.04,38.09,164622.0,29.6142,29.6454,29.6065,29.6454,164622.0
2019-12-03 12:25:00,38.09,38.09,38.07,38.08,68003.0,29.6454,29.6454,29.6298,29.6376,68003.0
2019-12-03 12:30:00,38.08,38.08,38.04,38.05,107094.0,29.6376,29.6376,29.6065,29.6142,107094.0
2019-12-03 12:35:00,38.06,38.08,38.05,38.07,180505.0,29.622,29.6376,29.6142,29.6298,180505.0
2019-12-03 12:40:00,38.07,38.07,38.03,38.04,92216.0,29.6298,29.6298,29.5987,29.6065,92216.0
2019-12-03 12:45:00,38.05,38.08,38.04,38.08,129526.0,29.6142,29.6376,29.6065,29.6376,129526.0
2019-12-03 12:50:00,38.08,38.09,38.04,38.05,364023.0,29.6376,29.6454,29.6065,29.6142,364023.0
2019-12-03 12:55:00,38.04,38.06,38.04,38.05,94396.0,29.6065,29.622,29.6065,29.6142,94396.0
2019-12-03 13:00:00,38.05,38.06,38.03,38.05,120482.0,29.6142,29.622,29.5987,29.6142,120482.0
2019-12-03 13:05:00,38.05,38.08,38.04,38.06,92891.0,29.6142,29.6376,29.6065,29.622,92891.0
2019-12-03 13:10:00,38.07,38.07,38.01,38.02,127390.0,29.6298,29.6298,29.5831,29.5909,127390.0
2019-12-03 13:15:00,38.02,38.05,38.02,38.05,43367.0,29.5909,29.6142,29.5909,29.6142,43367.0
2019-12-03 13:20:00,38.04,38.06,38.02,38.04,229298.0,29.6065,29.622,29.5909,29.6065,229298.0
2019-12-03 13:25:00,38.05,38.08,38.04,38.07,125219.0,29.6142,29.6376,29.6065,29.6298,125219.0
2019-12-03 13:30:00,38.07,38.11,38.06,38.09,376121.0,29.6298,29.6609,29.622,29.6454,376121.0
2019-12-03 13:35:00,38.08,38.09,38.06,38.07,85811.0,29.6376,29.6454,29.622,29.6298,85811.0
2019-12-03 13:40:00,38.06,38.08,38.04,38.06,132190.0,29.622,29.6376,29.6065,29.622,132190.0
2019-12-03 13:45:00,38.06,38.07,38.04,38.04,70991.0,29.622,29.6298,29.6065,29.6065,70991.0
2019-12-03 13:50:00,38.05,38.05,38.03,38.05,45167.0,29.6142,29.6142,29.5987,29.6142,45167.0
2019-12-03 13:55:00,38.05,38.06,38.04,38.05,73354.0,29.6142,29.622,29.6065,29.6142,73354.0
2019-12-03 14:00:00,38.05,38.06,38.05,38.05,92028.0,29.6142,29.622,29.6142,29.6142,92028.0
2019-12-03 14:05:00,38.05,38.06,38.03,38.05,107564.0,29.6142,29.622,29.5987,29.6142,107564.0
2019-12-03 14:10:00,38.05,38.06,38.02,38.03,99683.0,29.6142,29.622,29.5909,29.5987,99683.0
2019-12-03 14:15:00,38.02,38.06,38.02,38.05,109170.0,29.5909,29.622,29.5909,29.6142,109170.0
2019-12-03 14:20:00,38.05,38.06,38.03,38.04,74227.0,29.6142,29.622,29.5987,29.6065,74227.0
2019-12-03 14:25:00,38.04,38.05,38.03,38.04,56157.0,29.6065,29.6142,29.5987,29.6065,56157.0
2019-12-03 14:30:00,38.04,38.04,38.0,38.02,135123.0,29.6065,29.6065,29.5753,29.5909,135123.0
2019-12-03 14:35:00,38.02,38.04,38.02,38.04,54554.0,29.5909,29.6065,29.5909,29.6065,54554.0
2019-12-03 14:40:00,38.04,38.04,38.0,38.01,101615.0,29.6065,29.6065,29.5753,29.5831,101615.0
2019-12-03 14:45:00,38.01,38.01,37.99,38.0,80389.0,29.5831,29.5831,29.5675,29.5753,80389.0
2019-12-03 14:50:00,38.0,38.01,37.99,37.99,123392.0,29.5753,29.5831,29.5675,29.5675,123392.0
2019-12-03 14:55:00,38.0,38.03,37.99,38.02,89537.0,29.5753,29.5987,29.5675,29.5909,89537.0
2019-12-03 15:00:00,38.02,38.04,38.02,38.03,57115.0,29.5909,29.6065,29.5909,29.5987,57115.0
2019-12-03 15:05:00,38.03,38.05,38.02,38.05,71119.0,29.5987,29.6142,29.5909,29.6142,71119.0
2019-12-03 15:10:00,38.04,38.07,38.03,38.05,115119.0,29.6065,29.6298,29.5987,29.6142,115119.0
2019-12-03 15:15:00,38.05,38.06,38.05,38.05,78046.0,29.6142,29.622,29.6142,29.6142,78046.0
2019-12-03 15:20:00,38.05,38.07,38.04,38.07,442334.0,29.6142,29.6298,29.6065,29.6298,442334.0
2019-12-03 15:25:00,38.07,38.09,38.06,38.06,377445.0,29.6298,29.6454,29.622,29.622,377445.0
2019-12-03 15:30:00,38.07,38.07,38.02,38.04,175286.0,29.6298,29.6298,29.5909,29.6065,175286.0
2019-12-03 15:35:00,38.04,38.06,38.02,38.06,83495.0,29.6065,29.622,29.5909,29.622,83495.0
2019-12-03 15:40:00,38.06,38.07,38.02,38.02,104677.0,29.622,29.6298,29.5909,29.5909,104677.0
2019-12-03 15:45:00,38.02,38.08,38.02,38.07,176797.0,29.5909,29.6376,29.5909,29.6298,176797.0
2019-12-03 15:50:00,38.07,38.12,38.07,38.11,298714.0,29.6298,29.6687,29.6298,29.6609,298714.0
2019-12-03 15:55:00,38.11,38.12,38.05,38.05,812009.0,29.6609,29.6687,29.6142,29.6142,812009.0
2019-12-04 09:30:00,38.23,38.23,37.89,38.06,483676.0,29.7543,29.7543,29.4897,29.622,483676.0
2019-12-04 09:35:00,38.07,38.22,38.06,38.12,220968.0,29.6298,29.7465,29.622,29.6687,220968.0
2019-12-04 09:40:00,38.11,38.13,38.0,38.09,202846.0,29.6609,29.6765,29.5753,29.6454,202846.0
2019-12-04 09:45:00,38.09,38.15,38.03,38.14,127109.0,29.6454,29.6921,29.5987,29.6843,127109.0
2019-12-04 09:50:00,38.14,38.2,38.13,38.15,203853.0,29.6843,29.731,29.6765,29.6921,203853.0
2019-12-04 09:55:00,38.15,38.15,38.0,38.04,125555.0,29.6921,29.6921,29.5753,29.6065,125555.0
2019-12-04 10:00:00,38.04,38.12,38.02,38.05,131149.0,29.6065,29.6687,29.5909,29.6142,131149.0
2019-12-04 10:05:00,38.05,38.08,38.02,38.04,111495.0,29.6142,29.6376,29.5909,29.6065,111495.0
2019-12-04 10:10:00,38.03,38.06,38.02,38.05,107858.0,29.5987,29.622,29.5909,29.6142,107858.0
2019-12-04 10:15:00,38.06,38.12,38.05,38.11,110940.0,29.622,29.6687,29.6142,29.6609,110940.0
2019-12-04 10:20:00,38.12,38.16,38.11,38.15,125719.0,29.6687,29.6999,29.6609,29.6921,125719.0
2019-12-04 10:25:00,38.15,38.17,38.11,38.12,128889.0,29.6921,29.7076,29.6609,29.6687,128889.0
2019-12-04 10:30:00,38.12,38.13,38.09,38.12,103838.0,29.6687,29.6765,29.6454,29.6687,103838.0
2019-12-04 10:35:00,38.12,38.13,38.1,38.1,85798.0,29.6687,29.6765,29.6532,29.6532,85798.0
2019-12-04 10:40:00,38.11,38.12,38.09,38.1,75652.0,29.6609,29.6687,29.6454,29.6532,75652.0
2019-12-04 10:45:00,38.1,38.22,38.09,38.21,216906.0,29.6532,29.7465,29.6454,29.7388,216906.0
2019-12-04 10:50:00,38.2,38.23,38.17,38.18,92499.0,29.731,29.7543,29.7076,29.7154,92499.0
2019-12-04 10:55:00,38.18,38.19,38.15,38.16,60136.0,29.7154,29.7232,29.6921,29.6999,60136.0
2019-12-04 11:00:00,38.16,38.22,38.15,38.22,134444.0,29.6999,29.7465,29.6921,29.7465,134444.0
2019-12-04 11:05:00,38.22,38.22,38.16,38.17,95182.0,29.7465,29.7465,29.6999,29.7076,95182.0
2019-12-04 11:10:00,38.17,38.17,38.13,38.16,67606.0,29.7076,29.7076,29.6765,29.6999,67606.0
2019-12-04 11:15:00,38.17,38.2,38.15,38.15,88803.0,29.7076,29.731,29.6921,29.6921,88803.0
2019-12-04 11:20:00,38.16,38.2,38.15,38.17,73086.0,29.6999,29.731,29.6921,29.7076,73086.0
2019-12-04 11:25:00,38.16,38.19,38.16,38.17,109955.0,29.6999,29.7232,29.6999,29.7076,109955.0
2019-12-04 11:30:00,38.18,38.22,38.17,38.21,63972.0,29.7154,29.7465,29.7076,29.7388,63972.0
2019-12-04 11:35:00,38.21,38.25,38.19,38.24,126009.0,29.7388,29.7699,29.7232,29.7621,126009.0
2019-12-04 11:40:00,38.25,38.26,38.21,38.22,73828.0,29.7699,29.7777,29.7388,29.7465,73828.0
2019-12-04 11:45:00,38.22,38.22,38.18,38.2,91582.0,29.7465,29.7465,29.7154,29.731,91582.0
2019-12-04 11:50:00,38.2,38.2,38.15,38.2,58239.0,29.731,29.731,29.6921,29.731,58239.0
2019-12-04 11:55:00,38.19,38.21,38.18,38.19,318000.0,29.7232,29.7388,29.7154,29.7232,318000.0
2019-12-04 12:00:00,38.2,38.2,38.17,38.18,81589.0,29.731,29.731,29.7076,29.7154,81589.0
2019-12-04 12:05:00,38.17,38.19,38.15,38.17,54686.0,29.7076,29.7232,29.6921,29.7076,54686.0
2019-12-04 12:10:00,38.16,38.18,38.16,38.16,66225.0,29.6999,29.7154,29.6999,29.6999,66225.0
2019-12-04 12:15:00,38.16,38.17,38.14,38.17,114248.0,29.6999,29.7076,29.6843,29.7076,114248.0
2019-12-04 12:20:00,38.16,38.17,38.13,38.14,81700.0,29.6999,29.7076,29.6765,29.6843,81700.0
2019-12-04 12:25:00,38.14,38.15,38.13,38.15,62205.0,29.6843,29.6921,29.6765,29.6921,62205.0
2019-12-04 12:30:00,38.15,38.21,38.14,38.2,149554.0,29.6921,29.7388,29.6843,29.731,149554.0
2019-12-04 12:35:00,38.19,38.2,38.16,38.16,50595.0,29.7232,29.731,29.6999,29.6999,50595.0
2019-12-04 12:40:00,38.17,38.2,38.16,38.19,100691.0,29.7076,29.731,29.6999,29.7232,100691.0
2019-12-04 12:45:00,38.18,38.21,38.17,38.2,99523.0,29.7154,29.7388,29.7076,29.731,99523.0
2019-12-04 12:50:00,38.21,38.24,38.2,38.23,57013.0,29.7388,29.7621,29.731,29.7543,57013.0
2019-12-04 12:55:00,38.23,38.24,38.2,38.21,71607.0,29.7543,29.7621,29.731,29.7388,71607.0
2019-12-04 13:00:00,38.21,38.21,38.18,38.21,165175.0,29.7388,29.7388,29.7154,29.7388,165175.0
2019-12-04 13:05:00,38.21,38.23,38.17,38.17,141401.0,29.7388,29.7543,29.7076,29.7076,141401.0
2019-12-04 13:10:00,38.17,38.19,38.17,38.18,75858.0,29.7076,29.7232,29.7076,29.7154,75858.0
2019-12-04 13:15:00,38.18,38.18,38.16,38.18,110249.0,29.7154,29.7154,29.6999,29.7154,110249.0
2019-12-04 13:20:00,38.17,38.18,38.13,38.14,172147.0,29.7076,29.7154,29.6765,29.6843,172147.0
2019-12-04 13:25:00,38.13,38.14,38.1,38.11,300719.0,29.6765,29.6843,29.6532,29.6609,300719.0
2019-12-04 13:30:00,38.12,38.16,38.11,38.15,122704.0,29.6687,29.6999,29.6609,29.6921,122704.0
2019-12-04 13:35:00,38.15,38.15,38.1,38.11,87499.0,29.6921,29.6921,29.6532,29.6609,87499.0
2019-12-04 13:40:00,38.12,38.12,38.09,38.1,79360.0,29.6687,29.6687,29.6454,29.6532,79360.0
2019-12-04 13:45:00,38.1,38.11,38.09,38.1,88125.0,29.6532,29.6609,29.6454,29.6532,88125.0
2019-12-04 13:50:00,38.11,38.15,38.1,38.14,117680.0,29.6609,29.6921,29.6532,29.6843,117680.0
2019-12-04 13:55:00,38.14,38.14,38.12,38.14,70248.0,29.6843,29.6843,29.6687,29.6843,70248.0
2019-12-04 14:00:00,38.14,38.15,38.12,38.15,193267.0,29.6843,29.6921,29.6687,29.6921,193267.0
2019-12-04 14:05:00,38.15,38.15,38.1,38.1,98086.0,29.6921,29.6921,29.6532,29.6532,98086.0
2019-12-04 14:10:00,38.1,38.13,38.09,38.12,134542.0,29.6532,29.6765,29.6454,29.6687,134542.0
2019-12-04 14:15:00,38.12,38.13,38.09,38.1,77473.0,29.6687,29.6765,29.6454,29.6532,77473.0
2019-12-04 14:20:00,38.1,38.1,38.06,38.09,81904.0,29.6532,29.6532,29.622,29.6454,81904.0
2019-12-04 14:25:00,38.09,38.1,38.08,38.1,114924.0,29.6454,29.6532,29.6376,29.6532,114924.0
2019-12-04 14:30:00,38.09,38.1,38.08,38.09,94763.0,29.6454,29.6532,29.6376,29.6454,94763.0
2019-12-04 14:35:00,38.1,38.13,38.09,38.13,73643.0,29.6532,29.6765,29.6454,29.6765,73643.0
2019-12-04 14:40:00,38.13,38.13,38.08,38.09,163325.0,29.6765,29.6765,29.6376,29.6454,163325.0
2019-12-04 14:45:00,38.09,38.1,38.08,38.08,69823.0,29.6454,29.6532,29.6376,29.6376,69823.0
2019-12-04 14:50:00,38.08,38.09,38.04,38.04,195491.0,29.6376,29.6454,29.6065,29.6065,195491.0
2019-12-04 14:55:00,38.05,38.06,38.04,38.05,75944.0,29.6142,29.622,29.6065,29.6142,75944.0
2019-12-04 15:00:00,38.05,38.06,38.03,38.04,123606.0,29.6142,29.622,29.5987,29.6065,123606.0
2019-12-04 15:05:00,38.03,38.04,38.02,38.04,138221.0,29.5987,29.6065,29.5909,29.6065,138221.0
2019-12-04 15:10:00,38.04,38.09,38.03,38.09,89351.0,29.6065,29.6454,29.5987,29.6454,89351.0
2019-12-04 15:15:00,38.09,38.1,38.07,38.09,130952.0,29.6454,29.6532,29.6298,29.6454,130952.0
2019-12-04 15:20:00,38.09,38.1,38.07,38.08,106192.0,29.6454,29.6532,29.6298,29.6376,106192.0
2019-12-04 15:25:00,38.08,38.08,38.04,38.04,184901.0,29.6376,29.6376,29.6065,29.6065,184901.0
2019-12-04 15:30:00,38.05,38.09,38.04,38.08,185026.0,29.6142,29.6454,29.6065,29.6376,185026.0
2019-12-04 15:35:00,38.09,38.1,38.06,38.07,247460.0,29.6454,29.6532,29.622,29.6298,247460.0
2019-12-04 15:40:00,38.07,38.11,38.06,38.11,184383.0,29.6298,29.6609,29.622,29.6609,184383.0
2019-12-04 15:45:00,38.11,38.14,38.08,38.14,588586.0,29.6609,29.6843,29.6376,29.6843,588586.0
2019-12-04 15:50:00,38.14,38.15,38.09,38.09,368835.0,29.6843,29.6921,29.6454,29.6454,368835.0
2019-12-04 15:55:00,38.09,38.14,38.07,38.14,700361.0,29.6454,29.6843,29.6298,29.6843,700361.0
2019-12-05 09:30:00,38.37,38.37,38.15,38.24,504123.0,29.8633,29.8633,29.6921,29.7621,504123.0
2019-12-05 09:35:00,38.24,38.27,38.1,38.11,121831.0,29.7621,29.7855,29.6532,29.6609,121831.0
2019-12-05 09:40:00,38.12,38.15,38.05,38.06,95056.0,29.6687,29.6921,29.6142,29.622,95056.0
2019-12-05 09:45:00,38.07,38.07,37.92,37.98,284048.0,29.6298,29.6298,29.5131,29.5598,284048.0
2019-12-05 09:50:00,37.98,37.99,37.91,37.96,101581.0,29.5598,29.5675,29.5053,29.5442,101581.0
2019-12-05 09:55:00,37.96,37.96,37.9,37.92,106173.0,29.5442,29.5442,29.4975,29.5131,106173.0
2019-12-05 10:00:00,37.91,37.93,37.86,37.9,106964.0,29.5053,29.5208,29.4664,29.4975,106964.0
2019-12-05 10:05:00,37.9,37.91,37.81,37.83,112068.0,29.4975,29.5053,29.4274,29.443,112068.0
2019-12-05 10:10:00,37.83,37.84,37.79,37.8,110051.0,29.443,29.4508,29.4119,29.4197,110051.0
2019-12-05 10:15:00,37.79,37.92,37.79,37.9,123689.0,29.4119,29.5131,29.4119,29.4975,123689.0
2019-12-05 10:20:00,37.89,37.93,37.88,37.88,82703.0,29.4897,29.5208,29.4819,29.4819,82703.0
2019-12-05 10:25:00,37.88,37.92,37.85,37.9,97535.0,29.4819,29.5131,29.4586,29.4975,97535.0
2019-12-05 10:30:00,37.89,37.9,37.85,37.86,155644.0,29.4897,29.4975,29.4586,29.4664,155644.0
2019-12-05 10:35:00,37.87,37.91,37.86,37.89,79039.0,29.4741,29.5053,29.4664,29.4897,79039.0
2019-12-05 10:40:00,37.89,37.91,37.87,37.9,85138.0,29.4897,29.5053,29.4741,29.4975,85138.0
2019-12-05 10:45:00,37.91,37.95,37.9,37.94,81561.0,29.5053,29.5364,29.4975,29.5286,81561.0
2019-12-05 10:50:00,37.93,38.01,37.92,37.99,137388.0,29.5208,29.5831,29.5131,29.5675,137388.0
2019-12-05 10:55:00,37.99,38.01,37.98,37.99,146485.0,29.5675,29.5831,29.5598,29.5675,146485.0
2019-12-05 11:00:00,38.0,38.07,37.99,38.05,148924.0,29.5753,29.6298,29.5675,29.6142,148924.0
2019-12-05 11:05:00,38.06,38.06,37.97,38.01,238663.0,29.622,29.622,29.552,29.5831,238663.0
2019-12-05 11:10:00,38.0,38.01,37.96,37.98,117470.0,29.5753,29.5831,29.5442,29.5598,117470.0
2019-12-05 11:15:00,37.99,38.02,37.98,38.0,88817.0,29.5675,29.5909,29.5598,29.5753,88817.0
2019-12-05 11:20:00,38.01,38.03,37.96,37.99,138745.0,29.5831,29.5987,29.5442,29.5675,138745.0
2019-12-05 11:25:00,37.98,38.0,37.97,37.99,116211.0,29.5598,29.5753,29.552,29.5675,116211.0
2019-12-05 11:30:00,37.98,38.0,37.96,37.97,231047.0,29.5598,29.5753,29.5442,29.552,231047.0
2019-12-05 11:35:00,37.97,37.98,37.92,37.93,85634.0,29.552,29.5598,29.5131,29.5208,85634.0
2019-12-05 11:40:00,37.93,37.96,37.92,37.96,114735.0,29.5208,29.5442,29.5131,29.5442,114735.0
2019-12-05 11:45:00,37.96,37.99,37.95,37.96,78795.0,29.5442,29.5675,29.5364,29.5442,78795.0
2019-12-05 11:50:00,37.96,38.0,37.96,38.0,83265.0,29.5442,29.5753,29.5442,29.5753,83265.0
2019-12-05 11:55:00,37.99,38.0,37.97,37.97,50586.0,29.5675,29.5753,29.552,29.552,50586.0
2019-12-05 12:00:00,37.97,38.02,37.96,37.99,98845.0,29.552,29.5909,29.5442,29.5675,98845.0
2019-12-05 12:05:00,38.0,38.02,37.99,38.01,77346.0,29.5753,29.5909,29.5675,29.5831,77346.0
2019-12-05 12:10:00,38.02,38.03,37.96,37.98,85307.0,29.5909,29.5987,29.5442,29.5598,85307.0
2019-12-05 12:15:00,37.97,37.99,37.96,37.97,84093.0,29.552,29.5675,29.5442,29.552,84093.0
2019-12-05 12:20:00,37.97,37.97,37.95,37.97,50717.0,29.552,29.552,29.5364,29.552,50717.0
2019-12-05 12:25:00,37.96,37.98,37.95,37.96,71316.0,29.5442,29.5598,29.5364,29.5442,71316.0
2019-12-05 12:30:00,37.96,37.98,37.96,37.97,46505.0,29.5442,29.5598,29.5442,29.552,46505.0
2019-12-05 12:35:00,37.97,37.98,37.96,37.97,65962.0,29.552,29.5598,29.5442,29.552,65962.0
2019-12-05 12:40:00,37.97,38.02,37.96,38.02,80453.0,29.552,29.5909,29.5442,29.5909,80453.0
2019-12-05 12:45:00,38.02,38.04,37.99,37.99,95665.0,29.5909,29.6065,29.5675,29.5675,95665.0
2019-12-05 12:50:00,38.0,38.01,37.99,38.0,47861.0,29.5753,29.5831,29.5675,29.5753,47861.0
2019-12-05 12:55:00,38.0,38.02,37.98,38.02,103609.0,29.5753,29.5909,29.5598,29.5909,103609.0
2019-12-05 13:00:00,38.02,38.04,38.01,38.04,64460.0,29.5909,29.6065,29.5831,29.6065,64460.0
2019-12-05 13:05:00,38.04,38.09,38.03,38.07,153150.0,29.6065,29.6454,29.5987,29.6298,153150.0
2019-12-05 13:10:00,38.08,38.08,38.07,38.08,98792.0,29.6376,29.6376,29.6298,29.6376,98792.0
2019-12-05 13:15:00,38.08,38.1,38.07,38.1,50283.0,29.6376,29.6532,29.6298,29.6532,50283.0
2019-12-05 13:20:00,38.1,38.12,38.09,38.09,98319.0,29.6532,29.6687,29.6454,29.6454,98319.0
2019-12-05 13:25:00,38.09,38.11,38.05,38.05,136604.0,29.6454,29.6609,29.6142,29.6142,136604.0
2019-12-05 13:30:00,38.05,38.07,38.02,38.02,75005.0,29.6142,29.6298,29.5909,29.5909,75005.0
2019-12-05 13:35:00,38.03,38.08,38.02,38.07,63257.0,29.5987,29.6376,29.5909,29.6298,63257.0
2019-12-05 13:40:00,38.07,38.07,38.04,38.05,106284.0,29.6298,29.6298,29.6065,29.6142,106284.0
2019-12-05 13:45:00,38.05,38.06,38.04,38.05,27754.0,29.6142,29.622,29.6065,29.6142,27754.0
2019-12-05 13:50:00,38.05,38.06,38.03,38.03,65764.0,29.6142,29.622,29.5987,29.5987,65764.0
2019-12-05 13:55:00,38.03,38.04,38.01,38.03,77404.0,29.5987,29.6065,29.5831,29.5987,77404.0
2019-12-05 14:00:00,38.03,38.03,38.0,38.01,60483.0,29.5987,29.5987,29.5753,29.5831,60483.0
2019-12-05 14:05:00,38.0,38.01,38.0,38.01,52126.0,29.5753,29.5831,29.5753,29.5831,52126.0
2019-12-05 14:10:00,38.01,38.01,38.0,38.01,49888.0,29.5831,29.5831,29.5753,29.5831,49888.0
2019-12-05 14:15:00,38.01,38.05,38.0,38.02,97746.0,29.5831,29.6142,29.5753,29.5909,97746.0
2019-12-05 14:20:00,38.03,38.03,38.01,38.02,59183.0,29.5987,29.5987,29.5831,29.5909,59183.0
2019-12-05 14:25:00,38.02,38.04,38.01,38.02,106715.0,29.5909,29.6065,29.5831,29.5909,106715.0
2019-12-05 14:30:00,38.02,38.03,37.99,38.0,144091.0,29.5909,29.5987,29.5675,29.5753,144091.0
2019-12-05 14:35:00,38.01,38.04,38.0,38.02,52971.0,29.5831,29.6065,29.5753,29.5909,52971.0
2019-12-05 14:40:00,38.02,38.03,37.99,38.01,93504.0,29.5909,29.5987,29.5675,29.5831,93504.0
2019-12-05 14:45:00,38.01,38.01,38.0,38.01,47669.0,29.5831,29.5831,29.5753,29.5831,47669.0
2019-12-05 14:50:00,38.01,38.05,38.0,38.05,130209.0,29.5831,29.6142,29.5753,29.6142,130209.0
2019-12-05 14:55:00,38.04,38.05,37.95,38.0,278238.0,29.6065,29.6142,29.5364,29.5753,278238.0
2019-12-05 15:00:00,38.01,38.06,38.0,38.05,86910.0,29.5831,29.622,29.5753,29.6142,86910.0
2019-12-05 15:05:00,38.05,38.06,38.03,38.03,60952.0,29.6142,29.622,29.5987,29.5987,60952.0
2019-12-05 15:10:00,38.04,38.07,38.02,38.04,154316.0,29.6065,29.6298,29.5909,29.6065,154316.0
2019-12-05 15:15:00,38.04,38.04,38.01,38.01,120125.0,29.6065,29.6065,29.5831,29.5831,120125.0
2019-12-05 15:20:00,38.01,38.03,38.01,38.02,99281.0,29.5831,29.5987,29.5831,29.5909,99281.0
2019-12-05 15:25:00,38.03,38.06,38.02,38.05,98319.0,29.5987,29.622,29.5909,29.6142,98319.0
2019-12-05 15:30:00,38.05,38.08,38.05,38.07,114957.0,29.6142,29.6376,29.6142,29.6298,114957.0
2019-12-05 15:35:00,38.08,38.08,38.06,38.07,161406.0,29.6376,29.6376,29.622,29.6298,161406.0
2019-12-05 15:40:00,38.08,38.08,38.04,38.05,160325.0,29.6376,29.6376,29.6065,29.6142,160325.0
2019-12-05 15:45:00,38.05,38.07,38.03,38.04,198691.0,29.6142,29.6298,29.5987,29.6065,198691.0
2019-12-05 15:50:00,38.03,38.05,38.02,38.02,521969.0,29.5987,29.6142,29.5909,29.5909,521969.0
2019-12-05 15:55:00,38.02,38.05,38.0,38.03,542589.0,29.5909,29.6142,29.5753,29.5987,542589.0
2019-12-06 09:30:00,38.28,38.42,38.23,38.39,458601.0,29.7932,29.9022,29.7543,29.8789,458601.0
2019-12-06 09:35:00,38.39,38.4,38.26,38.3,97081.0,29.8789,29.8866,29.7777,29.8088,97081.0
2019-12-06 09:40:00,38.3,38.34,38.29,38.33,130909.0,29.8088,29.8399,29.801,29.8322,130909.0
2019-12-06 09:45:00,38.33,38.41,38.33,38.38,101435.0,29.8322,29.8944,29.8322,29.8711,101435.0
2019-12-06 09:50:00,38.38,38.41,38.36,38.41,106377.0,29.8711,29.8944,29.8555,29.8944,106377.0
2019-12-06 09:55:00,38.41,38.41,38.36,38.37,126337.0,29.8944,29.8944,29.8555,29.8633,126337.0
2019-12-06 10:00:00,38.37,38.42,38.37,38.41,132490.0,29.8633,29.9022,29.8633,29.8944,132490.0
2019-12-06 10:05:00,38.41,38.42,38.39,38.41,91895.0,29.8944,29.9022,29.8789,29.8944,91895.0
2019-12-06 10:10:00,38.41,38.46,38.41,38.45,179918.0,29.8944,29.9333,29.8944,29.9256,179918.0
2019-12-06 10:15:00,38.45,38.48,38.36,38.39,448808.0,29.9256,29.9489,29.8555,29.8789,448808.0
2019-12-06 10:20:00,38.39,38.43,38.37,38.41,223360.0,29.8789,29.91,29.8633,29.8944,223360.0
2019-12-06 10:25:00,38.41,38.47,38.41,38.45,109472.0,29.8944,29.9411,29.8944,29.9256,109472.0
2019-12-06 10:30:00,38.45,38.49,38.44,38.48,114492.0,29.9256,29.9567,29.9178,29.9489,114492.0
2019-12-06 10:35:00,38.48,38.49,38.47,38.49,101896.0,29.9489,29.9567,29.9411,29.9567,101896.0
2019-12-06 10:40:00,38.49,38.52,38.43,38.43,193586.0,29.9567,29.98,29.91,29.91,193586.0
2019-12-06 10:45:00,38.44,38.47,38.41,38.46,86772.0,29.9178,29.9411,29.8944,29.9333,86772.0
2019-12-06 10:50:00,38.47,38.5,38.46,38.49,193100.0,29.9411,29.9645,29.9333,29.9567,193100.0
2019-12-06 10:55:00,38.48,38.51,38.48,38.5,88167.0,29.9489,29.9723,29.9489,29.9645,88167.0
2019-12-06 11:00:00,38.5,38.5,38.43,38.44,94365.0,29.9645,29.9645,29.91,29.9178,94365.0
2019-12-06 11:05:00,38.44,38.45,38.39,38.43,160613.0,29.9178,29.9256,29.8789,29.91,160613.0
2019-12-06 11:10:00,38.43,38.45,38.41,38.43,91963.0,29.91,29.9256,29.8944,29.91,91963.0
2019-12-06 11:15:00,38.43,38.47,38.42,38.47,70576.0,29.91,29.9411,29.9022,29.9411,70576.0
2019-12-06 11:20:00,38.47,38.47,38.44,38.46,50840.0,29.9411,29.9411,29.9178,29.9333,50840.0
2019-12-06 11:25:00,38.46,38.48,38.46,38.48,103406.0,29.9333,29.9489,29.9333,29.9489,103406.0
2019-12-06 11:30:00,38.48,38.48,38.43,38.44,50884.0,29.9489,29.9489,29.91,29.9178,50884.0
2019-12-06 11:35:00,38.44,38.45,38.41,38.44,97025.0,29.9178,29.9256,29.8944,29.9178,97025.0
2019-12-06 11:40:00,38.43,38.48,38.43,38.47,100052.0,29.91,29.9489,29.91,29.9411,100052.0
2019-12-06 11:45:00,38.48,38.48,38.46,38.48,75975.0,29.9489,29.9489,29.9333,29.9489,75975.0
2019-12-06 11:50:00,38.48,38.49,38.46,38.49,128940.0,29.9489,29.9567,29.9333,29.9567,128940.0
2019-12-06 11:55:00,38.49,38.5,38.47,38.48,154880.0,29.9567,29.9645,29.9411,29.9489,154880.0
2019-12-06 12:00:00,38.48,38.49,38.47,38.48,158712.0,29.9489,29.9567,29.9411,29.9489,158712.0
2019-12-06 12:05:00,38.48,38.5,38.48,38.5,108458.0,29.9489,29.9645,29.9489,29.9645,108458.0
2019-12-06 12:10:00,38.5,38.5,38.48,38.49,114018.0,29.9645,29.9645,29.9489,29.9567,114018.0
2019-12-06 12:15:00,38.49,38.5,38.48,38.5,39542.0,29.9567,29.9645,29.9489,29.9645,39542.0
2019-12-06 12:20:00,38.5,38.5,38.49,38.5,47163.0,29.9645,29.9645,29.9567,29.9645,47163.0
2019-12-06 12:25:00,38.5,38.5,38.48,38.5,77750.0,29.9645,29.9645,29.9489,29.9645,77750.0
2019-12-06 12:30:00,38.5,38.5,38.44,38.45,126623.0,29.9645,29.9645,29.9178,29.9256,126623.0
2019-12-06 12:35:00,38.45,38.45,38.41,38.41,84416.0,29.9256,29.9256,29.8944,29.8944,84416.0
2019-12-06 12:40:00,38.41,38.42,38.41,38.41,68978.0,29.8944,29.9022,29.8944,29.8944,68978.0
2019-12-06 12:45:00,38.41,38.42,38.4,38.41,53235.0,29.8944,29.9022,29.8866,29.8944,53235.0
2019-12-06 12:50:00,38.42,38.43,38.41,38.41,35368.0,29.9022,29.91,29.8944,29.8944,35368.0
2019-12-06 12:55:00,38.41,38.42,38.4,38.41,54863.0,29.8944,29.9022,29.8866,29.8944,54863.0
2019-12-06 13:00:00,38.41,38.41,38.38,38.39,111497.0,29.8944,29.8944,29.8711,29.8789,111497.0
2019-12-06 13:05:00,38.39,38.4,38.37,38.37,51428.0,29.8789,29.8866,29.8633,29.8633,51428.0
2019-12-06 13:10:00,38.37,38.4,38.37,38.39,51662.0,29.8633,29.8866,29.8633,29.8789,51662.0
2019-12-06 13:15:00,38.4,38.42,38.39,38.42,45428.0,29.8866,29.9022,29.8789,29.9022,45428.0
2019-12-06 13:20:00,38.41,38.42,38.4,38.42,72127.0,29.8944,29.9022,29.8866,29.9022,72127.0
2019-12-06 13:25:00,38.41,38.42,38.38,38.39,62595.0,29.8944,29.9022,29.8711,29.8789,62595.0
2019-12-06 13:30:00,38.38,38.39,38.37,38.39,63143.0,29.8711,29.8789,29.8633,29.8789,63143.0
2019-12-06 13:35:00,38.38,38.39,38.36,38.39,69580.0,29.8711,29.8789,29.8555,29.8789,69580.0
2019-12-06 13:40:00,38.4,38.4,38.39,38.4,40733.0,29.8866,29.8866,29.8789,29.8866,40733.0
2019-12-06 13:45:00,38.4,38.4,38.37,38.38,74040.0,29.8866,29.8866,29.8633,29.8711,74040.0
2019-12-06 13:50:00,38.38,38.41,38.37,38.41,52232.0,29.8711,29.8944,29.8633,29.8944,52232.0
2019-12-06 13:55:00,38.41,38.41,38.35,38.35,175007.0,29.8944,29.8944,29.8477,29.8477,175007.0
2019-12-06 14:00:00,38.36,38.36,38.3,38.32,164060.0,29.8555,29.8555,29.8088,29.8244,164060.0
2019-12-06 14:05:00,38.32,38.33,38.27,38.28,109371.0,29.8244,29.8322,29.7855,29.7932,109371.0
2019-12-06 14:10:00,38.28,38.29,38.26,38.26,59841.0,29.7932,29.801,29.7777,29.7777,59841.0
2019-12-06 14:15:00,38.27,38.28,38.25,38.27,107792.0,29.7855,29.7932,29.7699,29.7855,107792.0
2019-12-06 14:20:00,38.27,38.28,38.26,38.26,65086.0,29.7855,29.7932,29.7777,29.7777,65086.0
2019-12-06 14:25:00,38.26,38.28,38.26,38.27,44647.0,29.7777,29.7932,29.7777,29.7855,44647.0
2019-12-06 14:30:00,38.27,38.28,38.25,38.25,55547.0,29.7855,29.7932,29.7699,29.7699,55547.0
2019-12-06 14:35:00,38.26,38.27,38.25,38.26,102812.0,29.7777,29.7855,29.7699,29.7777,102812.0
2019-12-06 14:40:00,38.26,38.26,38.25,38.26,69268.0,29.7777,29.7777,29.7699,29.7777,69268.0
2019-12-06 14:45:00,38.25,38.27,38.24,38.24,111821.0,29.7699,29.7855,29.7621,29.7621,111821.0
2019-12-06 14:50:00,38.24,38.25,38.21,38.23,113701.0,29.7621,29.7699,29.7388,29.7543,113701.0
2019-12-06 14:55:00,38.23,38.25,38.22,38.25,97488.0,29.7543,29.7699,29.7465,29.7699,97488.0
2019-12-06 15:00:00,38.24,38.25,38.24,38.25,45766.0,29.7621,29.7699,29.7621,29.7699,45766.0
2019-12-06 15:05:00,38.25,38.26,38.23,38.25,92433.0,29.7699,29.7777,29.7543,29.7699,92433.0
2019-12-06 15:10:00,38.26,38.26,38.24,38.26,72830.0,29.7777,29.7777,29.7621,29.7777,72830.0
2019-12-06 15:15:00,38.25,38.26,38.24,38.26,97489.0,29.7699,29.7777,29.7621,29.7777,97489.0
2019-12-06 15:20:00,38.26,38.27,38.25,38.26,112196.0,29.7777,29.7855,29.7699,29.7777,112196.0
2019-12-06 15:25:00,38.25,38.26,38.25,38.26,52038.0,29.7699,29.7777,29.7699,29.7777,52038.0
2019-12-06 15:30:00,38.26,38.27,38.25,38.26,206235.0,29.7777,29.7855,29.7699,29.7777,206235.0
2019-12-06 15:35:00,38.27,38.29,38.23,38.27,216019.0,29.7855,29.801,29.7543,29.7855,216019.0
2019-12-06 15:40:00,38.27,38.32,38.27,38.32,143711.0,29.7855,29.8244,29.7855,29.8244,143711.0
2019-12-06 15:45:00,38.31,38.32,38.28,38.28,124162.0,29.8166,29.8244,29.7932,29.7932,124162.0
2019-12-06 15:50:00,38.29,38.29,38.24,38.26,256172.0,29.801,29.801,29.7621,29.7777,256172.0
2019-12-06 15:55:00,38.26,38.32,38.24,38.29,564134.0,29.7777,29.8244,29.7621,29.801,564134.0
2019-12-09 09:30:00,38.09,38.34,38.09,38.21,477345.0,29.6454,29.8399,29.6454,29.7388,477345.0
2019-12-09 09:35:00,38.21,38.24,38.11,38.14,146417.0,29.7388,29.7621,29.6609,29.6843,146417.0
2019-12-09 09:40:00,38.14,38.21,38.12,38.2,151039.0,29.6843,29.7388,29.6687,29.731,151039.0
2019-12-09 09:45:00,38.21,38.28,38.19,38.24,119595.0,29.7388,29.7932,29.7232,29.7621,119595.0
2019-12-09 09:50:00,38.24,38.26,38.14,38.26,161581.0,29.7621,29.7777,29.6843,29.7777,161581.0
2019-12-09 09:55:00,38.25,38.27,38.16,38.18,78919.0,29.7699,29.7855,29.6999,29.7154,78919.0
2019-12-09 10:00:00,38.19,38.24,38.17,38.23,50891.0,29.7232,29.7621,29.7076,29.7543,50891.0
2019-12-09 10:05:00,38.23,38.27,38.22,38.25,79282.0,29.7543,29.7855,29.7465,29.7699,79282.0
2019-12-09 10:10:00,38.24,38.25,38.2,38.21,81020.0,29.7621,29.7699,29.731,29.7388,81020.0
2019-12-09 10:15:00,38.21,38.27,38.21,38.23,62614.0,29.7388,29.7855,29.7388,29.7543,62614.0
2019-12-09 10:20:00,38.24,38.25,38.22,38.25,73655.0,29.7621,29.7699,29.7465,29.7699,73655.0
2019-12-09 10:25:00,38.25,38.25,38.2,38.23,104501.0,29.7699,29.7699,29.731,29.7543,104501.0
2019-12-09 10:30:00,38.23,38.26,38.19,38.21,211014.0,29.7543,29.7777,29.7232,29.7388,211014.0
2019-12-09 10:35:00,38.22,38.28,38.2,38.25,88846.0,29.7465,29.7932,29.731,29.7699,88846.0
2019-12-09 10:40:00,38.26,38.28,38.23,38.28,76482.0,29.7777,29.7932,29.7543,29.7932,76482.0
2019-12-09 10:45:00,38.27,38.3,38.25,38.29,63497.0,29.7855,29.8088,29.7699,29.801,63497.0
2019-12-09 10:50:00,38.29,38.32,38.27,38.32,65986.0,29.801,29.8244,29.7855,29.8244,65986.0
2019-12-09 10:55:00,38.32,38.32,38.3,38.3,55708.0,29.8244,29.8244,29.8088,29.8088,55708.0
2019-12-09 11:00:00,38.31,38.32,38.28,38.3,75933.0,29.8166,29.8244,29.7932,29.8088,75933.0
2019-12-09 11:05:00,38.31,38.32,38.3,38.32,50649.0,29.8166,29.8244,29.8088,29.8244,50649.0
2019-12-09 11:10:00,38.32,38.33,38.3,38.33,58412.0,29.8244,29.8322,29.8088,29.8322,58412.0
2019-12-09 11:15:00,38.33,38.36,38.32,38.36,123772.0,29.8322,29.8555,29.8244,29.8555,123772.0
2019-12-09 11:20:00,38.36,38.36,38.3,38.32,131148.0,29.8555,29.8555,29.8088,29.8244,131148.0
2019-12-09 11:25:00,38.32,38.32,38.27,38.28,87165.0,29.8244,29.8244,29.7855,29.7932,87165.0
2019-12-09 11:30:00,38.28,38.31,38.28,38.31,59059.0,29.7932,29.8166,29.7932,29.8166,59059.0
2019-12-09 11:35:00,38.3,38.31,38.27,38.29,67929.0,29.8088,29.8166,29.7855,29.801,67929.0
2019-12-09 11:40:00,38.29,38.3,38.26,38.29,74620.0,29.801,29.8088,29.7777,29.801,74620.0
2019-12-09 11:45:00,38.29,38.3,38.27,38.27,92232.0,29.801,29.8088,29.7855,29.7855,92232.0
2019-12-09 11:50:00,38.27,38.28,38.25,38.26,39225.0,29.7855,29.7932,29.7699,29.7777,39225.0
2019-12-09 11:55:00,38.26,38.29,38.25,38.25,59340.0,29.7777,29.801,29.7699,29.7699,59340.0
2019-12-09 12:00:00,38.25,38.29,38.25,38.28,43169.0,29.7699,29.801,29.7699,29.7932,43169.0
2019-12-09 12:05:00,38.28,38.3,38.27,38.28,51000.0,29.7932,29.8088,29.7855,29.7932,51000.0
2019-12-09 12:10:00,38.28,38.3,38.27,38.3,60251.0,29.7932,29.8088,29.7855,29.8088,60251.0
2019-12-09 12:15:00,38.3,38.32,38.28,38.3,71325.0,29.8088,29.8244,29.7932,29.8088,71325.0
2019-12-09 12:20:00,38.3,38.3,38.28,38.29,47087.0,29.8088,29.8088,29.7932,29.801,47087.0
2019-12-09 12:25:00,38.29,38.3,38.27,38.29,92788.0,29.801,29.8088,29.7855,29.801,92788.0
2019-12-09 12:30:00,38.29,38.3,38.29,38.29,35321.0,29.801,29.8088,29.801,29.801,35321.0
2019-12-09 12:35:00,38.29,38.31,38.29,38.3,34950.0,29.801,29.8166,29.801,29.8088,34950.0
2019-12-09 12:40:00,38.3,38.33,38.3,38.32,59032.0,29.8088,29.8322,29.8088,29.8244,59032.0
2019-12-09 12:45:00,38.33,38.33,38.3,38.3,52715.0,29.8322,29.8322,29.8088,29.8088,52715.0
2019-12-09 12:50:00,38.3,38.34,38.3,38.33,69041.0,29.8088,29.8399,29.8088,29.8322,69041.0
2019-12-09 12:55:00,38.33,38.35,38.32,38.35,34325.0,29.8322,29.8477,29.8244,29.8477,34325.0
2019-12-09 13:00:00,38.35,38.36,38.33,38.36,41446.0,29.8477,29.8555,29.8322,29.8555,41446.0
2019-12-09 13:05:00,38.36,38.37,38.35,38.35,60157.0,29.8555,29.8633,29.8477,29.8477,60157.0
2019-12-09 13:10:00,38.36,38.36,38.32,38.32,62023.0,29.8555,29.8555,29.8244,29.8244,62023.0
2019-12-09 13:15:00,38.33,38.34,38.32,38.34,79192.0,29.8322,29.8399,29.8244,29.8399,79192.0
2019-12-09 13:20:00,38.34,38.34,38.33,38.33,52956.0,29.8399,29.8399,29.8322,29.8322,52956.0
2019-12-09 13:25:00,38.33,38.34,38.31,38.33,44121.0,29.8322,29.8399,29.8166,29.8322,44121.0
2019-12-09 13:30:00,38.32,38.35,38.32,38.34,47030.0,29.8244,29.8477,29.8244,29.8399,47030.0
2019-12-09 13:35:00,38.35,38.35,38.32,38.34,61178.0,29.8477,29.8477,29.8244,29.8399,61178.0
2019-12-09 13:40:00,38.33,38.34,38.31,38.32,39661.0,29.8322,29.8399,29.8166,29.8244,39661.0
2019-12-09 13:45:00,38.31,38.32,38.29,38.31,61440.0,29.8166,29.8244,29.801,29.8166,61440.0
2019-12-09 13:50:00,38.3,38.34,38.3,38.31,56582.0,29.8088,29.8399,29.8088,29.8166,56582.0
2019-12-09 13:55:00,38.32,38.32,38.31,38.32,49110.0,29.8244,29.8244,29.8166,29.8244,49110.0
2019-12-09 14:00:00,38.32,38.32,38.31,38.32,40640.0,29.8244,29.8244,29.8166,29.8244,40640.0
2019-12-09 14:05:00,38.32,38.32,38.28,38.32,104365.0,29.8244,29.8244,29.7932,29.8244,104365.0
2019-12-09 14:10:00,38.31,38.32,38.3,38.31,112513.0,29.8166,29.8244,29.8088,29.8166,112513.0
2019-12-09 14:15:00,38.3,38.32,38.29,38.32,62197.0,29.8088,29.8244,29.801,29.8244,62197.0
2019-12-09 14:20:00,38.31,38.35,38.31,38.34,47088.0,29.8166,29.8477,29.8166,29.8399,47088.0
2019-12-09 14:25:00,38.33,38.35,38.29,38.3,356368.0,29.8322,29.8477,29.801,29.8088,356368.0
2019-12-09 14:30:00,38.3,38.31,38.29,38.31,103893.0,29.8088,29.8166,29.801,29.8166,103893.0
2019-12-09 14:35:00,38.31,38.32,38.31,38.31,101334.0,29.8166,29.8244,29.8166,29.8166,101334.0
2019-12-09 14:40:00,38.32,38.33,38.29,38.29,153579.0,29.8244,29.8322,29.801,29.801,153579.0
2019-12-09 14:45:00,38.29,38.33,38.28,38.33,111805.0,29.801,29.8322,29.7932,29.8322,111805.0
2019-12-09 14:50:00,38.33,38.33,38.3,38.3,66337.0,29.8322,29.8322,29.8088,29.8088,66337.0
2019-12-09 14:55:00,38.3,38.31,38.29,38.3,58519.0,29.8088,29.8166,29.801,29.8088,58519.0
2019-12-09 15:00:00,38.3,38.3,38.28,38.3,96396.0,29.8088,29.8088,29.7932,29.8088,96396.0
2019-12-09 15:05:00,38.3,38.33,38.29,38.33,165808.0,29.8088,29.8322,29.801,29.8322,165808.0
2019-12-09 15:10:00,38.33,38.33,38.32,38.32,91628.0,29.8322,29.8322,29.8244,29.8244,91628.0
2019-12-09 15:15:00,38.33,38.38,38.32,38.35,128093.0,29.8322,29.8711,29.8244,29.8477,128093.0
2019-12-09 15:20:00,38.35,38.37,38.34,38.36,114713.0,29.8477,29.8633,29.8399,29.8555,114713.0
2019-12-09 15:25:00,38.36,38.37,38.35,38.36,122924.0,29.8555,29.8633,29.8477,29.8555,122924.0
2019-12-09 15:30:00,38.36,38.37,38.34,38.36,110851.0,29.8555,29.8633,29.8399,29.8555,110851.0
2019-12-09 15:35:00,38.36,38.36,38.31,38.33,177031.0,29.8555,29.8555,29.8166,29.8322,177031.0
2019-12-09 15:40:00,38.33,38.35,38.32,38.34,150810.0,29.8322,29.8477,29.8244,29.8399,150810.0
2019-12-09 15:45:00,38.34,38.34,38.31,38.32,220708.0,29.8399,29.8399,29.8166,29.8244,220708.0
2019-12-09 15:50:00,38.32,38.36,38.3,38.36,370690.0,29.8244,29.8555,29.8088,29.8555,370690.0
2019-12-09 15:55:00,38.36,38.37,38.31,38.32,771937.0,29.8555,29.8633,29.8166,29.8244,771937.0
2019-12-10 09:30:00,38.27,38.33,38.24,38.27,398583.0,29.7855,29.8322,29.7621,29.7855,398583.0
2019-12-10 09:35:00,38.27,38.35,38.18,38.26,204294.0,29.7855,29.8477,29.7154,29.7777,204294.0
2019-12-10 09:40:00,38.26,38.34,38.21,38.34,146810.0,29.7777,29.8399,29.7388,29.8399,146810.0
2019-12-10 09:45:00,38.34,38.36,38.31,38.36,226380.0,29.8399,29.8555,29.8166,29.8555,226380.0
2019-12-10 09:50:00,38.36,38.4,38.34,38.36,176572.0,29.8555,29.8866,29.8399,29.8555,176572.0
2019-12-10 09:55:00,38.37,38.4,38.35,38.35,152619.0,29.8633,29.8866,29.8477,29.8477,152619.0
2019-12-10 10:00:00,38.35,38.4,38.35,38.39,148936.0,29.8477,29.8866,29.8477,29.8789,148936.0
2019-12-10 10:05:00,38.38,38.39,38.34,38.38,238899.0,29.8711,29.8789,29.8399,29.8711,238899.0
2019-12-10 10:10:00,38.39,38.41,38.37,38.4,130490.0,29.8789,29.8944,29.8633,29.8866,130490.0
2019-12-10 10:15:00,38.4,38.41,38.35,38.37,111454.0,29.8866,29.8944,29.8477,29.8633,111454.0
2019-12-10 10:20:00,38.38,38.39,38.35,38.38,185112.0,29.8711,29.8789,29.8477,29.8711,185112.0
2019-12-10 10:25:00,38.37,38.43,38.37,38.41,144746.0,29.8633,29.91,29.8633,29.8944,144746.0
2019-12-10 10:30:00,38.41,38.42,38.37,38.4,120270.0,29.8944,29.9022,29.8633,29.8866,120270.0
2019-12-10 10:35:00,38.4,38.4,38.34,38.37,173279.0,29.8866,29.8866,29.8399,29.8633,173279.0
2019-12-10 10:40:00,38.37,38.37,38.35,38.37,137014.0,29.8633,29.8633,29.8477,29.8633,137014.0
2019-12-10 10:45:00,38.36,38.37,38.35,38.37,114957.0,29.8555,29.8633,29.8477,29.8633,114957.0
2019-12-10 10:50:00,38.36,38.37,38.33,38.34,82908.0,29.8555,29.8633,29.8322,29.8399,82908.0
2019-12-10 10:55:00,38.34,38.34,38.31,38.33,208659.0,29.8399,29.8399,29.8166,29.8322,208659.0
2019-12-10 11:00:00,38.33,38.36,38.27,38.27,179868.0,29.8322,29.8555,29.7855,29.7855,179868.0
2019-12-10 11:05:00,38.28,38.31,38.27,38.3,162316.0,29.7932,29.8166,29.7855,29.8088,162316.0
2019-12-10 11:10:00,38.29,38.3,38.25,38.27,120274.0,29.801,29.8088,29.7699,29.7855,120274.0
2019-12-10 11:15:00,38.27,38.29,38.24,38.25,122435.0,29.7855,29.801,29.7621,29.7699,122435.0
2019-12-10 11:20:00,38.25,38.26,38.21,38.22,143556.0,29.7699,29.7777,29.7388,29.7465,143556.0
2019-12-10 11:25:00,38.22,38.23,38.19,38.2,190179.0,29.7465,29.7543,29.7232,29.731,190179.0
2019-12-10 11:30:00,38.2,38.27,38.2,38.26,227739.0,29.731,29.7855,29.731,29.7777,227739.0
2019-12-10 11:35:00,38.26,38.33,38.24,38.3,160999.0,29.7777,29.8322,29.7621,29.8088,160999.0
2019-12-10 11:40:00,38.3,38.31,38.27,38.31,144030.0,29.8088,29.8166,29.7855,29.8166,144030.0
2019-12-10 11:45:00,38.3,38.32,38.28,38.3,82897.0,29.8088,29.8244,29.7932,29.8088,82897.0
2019-12-10 11:50:00,38.29,38.34,38.29,38.34,88662.0,29.801,29.8399,29.801,29.8399,88662.0
2019-12-10 11:55:00,38.34,38.37,38.33,38.34,148602.0,29.8399,29.8633,29.8322,29.8399,148602.0
2019-12-10 12:00:00,38.34,38.38,38.33,38.36,73956.0,29.8399,29.8711,29.8322,29.8555,73956.0
2019-12-10 12:05:00,38.35,38.36,38.3,38.34,103605.0,29.8477,29.8555,29.8088,29.8399,103605.0
2019-12-10 12:10:00,38.34,38.41,38.33,38.39,107200.0,29.8399,29.8944,29.8322,29.8789,107200.0
2019-12-10 12:15:00,38.38,38.4,38.34,38.36,138415.0,29.8711,29.8866,29.8399,29.8555,138415.0
2019-12-10 12:20:00,38.35,38.36,38.31,38.33,110183.0,29.8477,29.8555,29.8166,29.8322,110183.0
2019-12-10 12:25:00,38.33,38.34,38.32,38.32,70998.0,29.8322,29.8399,29.8244,29.8244,70998.0
2019-12-10 12:30:00,38.32,38.34,38.31,38.34,83436.0,29.8244,29.8399,29.8166,29.8399,83436.0
2019-12-10 12:35:00,38.34,38.34,38.32,38.33,79941.0,29.8399,29.8399,29.8244,29.8322,79941.0
2019-12-10 12:40:00,38.32,38.33,38.31,38.32,342965.0,29.8244,29.8322,29.8166,29.8244,342965.0
2019-12-10 12:45:00,38.32,38.32,38.3,38.32,136408.0,29.8244,29.8244,29.8088,29.8244,136408.0
2019-12-10 12:50:00,38.31,38.41,38.31,38.39,103733.0,29.8166,29.8944,29.8166,29.8789,103733.0
2019-12-10 12:55:00,38.39,38.43,38.38,38.43,99742.0,29.8789,29.91,29.8711,29.91,99742.0
2019-12-10 13:00:00,38.42,38.43,38.38,38.39,267677.0,29.9022,29.91,29.8711,29.8789,267677.0
2019-12-10 13:05:00,38.39,38.39,38.36,38.36,79934.0,29.8789,29.8789,29.8555,29.8555,79934.0
2019-12-10 13:10:00,38.36,38.38,38.34,38.35,96072.0,29.8555,29.8711,29.8399,29.8477,96072.0
2019-12-10 13:15:00,38.35,38.35,38.33,38.34,111648.0,29.8477,29.8477,29.8322,29.8399,111648.0
2019-12-10 13:20:00,38.35,38.37,38.34,38.36,63339.0,29.8477,29.8633,29.8399,29.8555,63339.0
2019-12-10 13:25:00,38.36,38.37,38.35,38.36,41476.0,29.8555,29.8633,29.8477,29.8555,41476.0
2019-12-10 13:30:00,38.37,38.37,38.34,38.35,58995.0,29.8633,29.8633,29.8399,29.8477,58995.0
2019-12-10 13:35:00,38.35,38.36,38.34,38.35,37154.0,29.8477,29.8555,29.8399,29.8477,37154.0
2019-12-10 13:40:00,38.34,38.39,38.34,38.39,92008.0,29.8399,29.8789,29.8399,29.8789,92008.0
2019-12-10 13:45:00,38.38,38.44,38.37,38.44,143757.0,29.8711,29.9178,29.8633,29.9178,143757.0
2019-12-10 13:50:00,38.43,38.45,38.43,38.45,56555.0,29.91,29.9256,29.91,29.9256,56555.0
2019-12-10 13:55:00,38.45,38.47,38.43,38.45,88846.0,29.9256,29.9411,29.91,29.9256,88846.0
2019-12-10 14:00:00,38.45,38.49,38.43,38.49,80766.0,29.9256,29.9567,29.91,29.9567,80766.0
2019-12-10 14:05:00,38.48,38.5,38.46,38.5,90326.0,29.9489,29.9645,29.9333,29.9645,90326.0
2019-12-10 14:10:00,38.5,38.52,38.49,38.5,125652.0,29.9645,29.98,29.9567,29.9645,125652.0
2019-12-10 14:15:00,38.5,38.51,38.48,38.49,155767.0,29.9645,29.9723,29.9489,29.9567,155767.0
2019-12-10 14:20:00,38.49,38.51,38.48,38.5,112915.0,29.9567,29.9723,29.9489,29.9645,112915.0
2019-12-10 14:25:00,38.5,38.53,38.49,38.52,100079.0,29.9645,29.9878,29.9567,29.98,100079.0
2019-12-10 14:30:00,38.52,38.54,38.51,38.52,119036.0,29.98,29.9956,29.9723,29.98,119036.0
2019-12-10 14:35:00,38.52,38.53,38.51,38.52,63893.0,29.98,29.9878,29.9723,29.98,63893.0
2019-12-10 14:40:00,38.53,38.53,38.5,38.52,181618.0,29.9878,29.9878,29.9645,29.98,181618.0
2019-12-10 14:45:00,38.52,38.56,38.52,38.55,123840.0,29.98,30.0112,29.98,30.0034,123840.0
2019-12-10 14:50:00,38.55,38.57,38.53,38.55,159349.0,30.0034,30.019,29.9878,30.0034,159349.0
2019-12-10 14:55:00,38.55,38.56,38.4,38.55,520820.0,30.0034,30.0112,29.8866,30.0034,520820.0
2019-12-10 15:00:00,38.56,38.57,38.51,38.53,166653.0,30.0112,30.019,29.9723,29.9878,166653.0
2019-12-10 15:05:00,38.52,38.58,38.52,38.57,143734.0,29.98,30.0267,29.98,30.019,143734.0
2019-12-10 15:10:00,38.57,38.58,38.53,38.54,316458.0,30.019,30.0267,29.9878,29.9956,316458.0
2019-12-10 15:15:00,38.55,38.56,38.54,38.55,94685.0,30.0034,30.0112,29.9956,30.0034,94685.0
2019-12-10 15:20:00,38.55,38.56,38.55,38.56,112626.0,30.0034,30.0112,30.0034,30.0112,112626.0
2019-12-10 15:25:00,38.55,38.58,38.55,38.58,105924.0,30.0034,30.0267,30.0034,30.0267,105924.0
2019-12-10 15:30:00,38.57,38.58,38.51,38.52,190305.0,30.019,30.0267,29.9723,29.98,190305.0
2019-12-10 15:35:00,38.51,38.52,38.49,38.51,267786.0,29.9723,29.98,29.9567,29.9723,267786.0
2019-12-10 15:40:00,38.51,38.52,38.47,38.51,226695.0,29.9723,29.98,29.9411,29.9723,226695.0
2019-12-10 15:45:00,38.52,38.52,38.49,38.52,328885.0,29.98,29.98,29.9567,29.98,328885.0
2019-12-10 15:50:00,38.52,38.53,38.49,38.51,544052.0,29.98,29.9878,29.9567,29.9723,544052.0
2019-12-10 15:55:00,38.5,38.57,38.48,38.48,1167899.0,29.9645,30.019,29.9489,29.9489,1167899.0
2019-12-11 09:30:00,38.37,38.51,38.35,38.48,706799.0,29.8633,29.9723,29.8477,29.9489,706799.0
2019-12-11 09:35:00,38.48,38.56,38.43,38.55,203948.0,29.9489,30.0112,29.91,30.0034,203948.0
2019-12-11 09:40:00,38.55,38.57,38.48,38.48,152200.0,30.0034,30.019,29.9489,29.9489,152200.0
2019-12-11 09:45:00,38.48,38.51,38.33,38.37,237935.0,29.9489,29.9723,29.8322,29.8633,237935.0
2019-12-11 09:50:00,38.36,38.37,38.22,38.27,261795.0,29.8555,29.8633,29.7465,29.7855,261795.0
2019-12-11 09:55:00,38.27,38.34,38.26,38.32,227206.0,29.7855,29.8399,29.7777,29.8244,227206.0
2019-12-11 10:00:00,38.31,38.37,38.31,38.32,200418.0,29.8166,29.8633,29.8166,29.8244,200418.0
2019-12-11 10:05:00,38.33,38.36,38.32,38.33,118079.0,29.8322,29.8555,29.8244,29.8322,118079.0
2019-12-11 10:10:00,38.33,38.33,38.26,38.27,145621.0,29.8322,29.8322,29.7777,29.7855,145621.0
2019-12-11 10:15:00,38.27,38.32,38.26,38.29,88531.0,29.7855,29.8244,29.7777,29.801,88531.0
2019-12-11 10:20:00,38.29,38.29,38.21,38.23,130541.0,29.801,29.801,29.7388,29.7543,130541.0
2019-12-11 10:25:00,38.22,38.28,38.2,38.28,151000.0,29.7465,29.7932,29.731,29.7932,151000.0
2019-12-11 10:30:00,38.27,38.33,38.26,38.33,98430.0,29.7855,29.8322,29.7777,29.8322,98430.0
2019-12-11 10:35:00,38.32,38.34,38.26,38.26,111641.0,29.8244,29.8399,29.7777,29.7777,111641.0
2019-12-11 10:40:00,38.27,38.31,38.26,38.3,174427.0,29.7855,29.8166,29.7777,29.8088,174427.0
2019-12-11 10:45:00,38.3,38.36,38.29,38.3,258194.0,29.8088,29.8555,29.801,29.8088,258194.0
2019-12-11 10:50:00,38.3,38.31,38.27,38.29,167647.0,29.8088,29.8166,29.7855,29.801,167647.0
2019-12-11 10:55:00,38.28,38.3,38.26,38.29,67640.0,29.7932,29.8088,29.7777,29.801,67640.0
2019-12-11 11:00:00,38.28,38.28,38.23,38.27,121630.0,29.7932,29.7932,29.7543,29.7855,121630.0
2019-12-11 11:05:00,38.27,38.31,38.26,38.29,112819.0,29.7855,29.8166,29.7777,29.801,112819.0
2019-12-11 11:10:00,38.29,38.32,38.26,38.27,85261.0,29.801,29.8244,29.7777,29.7855,85261.0
2019-12-11 11:15:00,38.27,38.3,38.26,38.29,99207.0,29.7855,29.8088,29.7777,29.801,99207.0
2019-12-11 11:20:00,38.3,38.32,38.29,38.32,54846.0,29.8088,29.8244,29.801,29.8244,54846.0
2019-12-11 11:25:00,38.32,38.32,38.29,38.32,106488.0,29.8244,29.8244,29.801,29.8244,106488.0
2019-12-11 11:30:00,38.32,38.33,38.28,38.3,80462.0,29.8244,29.8322,29.7932,29.8088,80462.0
2019-12-11 11:35:00,38.3,38.34,38.29,38.34,207744.0,29.8088,29.8399,29.801,29.8399,207744.0
2019-12-11 11:40:00,38.34,38.35,38.31,38.34,83297.0,29.8399,29.8477,29.8166,29.8399,83297.0
2019-12-11 11:45:00,38.34,38.36,38.33,38.35,73043.0,29.8399,29.8555,29.8322,29.8477,73043.0
2019-12-11 11:50:00,38.34,38.38,38.34,38.36,118460.0,29.8399,29.8711,29.8399,29.8555,118460.0
2019-12-11 11:55:00,38.37,38.37,38.31,38.32,97437.0,29.8633,29.8633,29.8166,29.8244,97437.0
2019-12-11 12:00:00,38.32,38.35,38.32,38.33,60109.0,29.8244,29.8477,29.8244,29.8322,60109.0
2019-12-11 12:05:00,38.33,38.34,38.31,38.32,94025.0,29.8322,29.8399,29.8166,29.8244,94025.0
2019-12-11 12:10:00,38.32,38.33,38.31,38.33,117990.0,29.8244,29.8322,29.8166,29.8322,117990.0
2019-12-11 12:15:00,38.33,38.34,38.29,38.3,101223.0,29.8322,29.8399,29.801,29.8088,101223.0
2019-12-11 12:20:00,38.3,38.3,38.29,38.29,39071.0,29.8088,29.8088,29.801,29.801,39071.0
2019-12-11 12:25:00,38.3,38.3,38.29,38.3,80786.0,29.8088,29.8088,29.801,29.8088,80786.0
2019-12-11 12:30:00,38.3,38.3,38.28,38.3,86688.0,29.8088,29.8088,29.7932,29.8088,86688.0
2019-12-11 12:35:00,38.3,38.3,38.27,38.28,58195.0,29.8088,29.8088,29.7855,29.7932,58195.0
2019-12-11 12:40:00,38.28,38.31,38.27,38.31,98656.0,29.7932,29.8166,29.7855,29.8166,98656.0
2019-12-11 12:45:00,38.31,38.34,38.31,38.33,61228.0,29.8166,29.8399,29.8166,29.8322,61228.0
2019-12-11 12:50:00,38.33,38.34,38.32,38.34,75984.0,29.8322,29.8399,29.8244,29.8399,75984.0
2019-12-11 12:55:00,38.34,38.34,38.3,38.32,136335.0,29.8399,29.8399,29.8088,29.8244,136335.0
2019-12-11 13:00:00,38.32,38.33,38.31,38.32,58974.0,29.8244,29.8322,29.8166,29.8244,58974.0
2019-12-11 13:05:00,38.32,38.34,38.31,38.34,44978.0,29.8244,29.8399,29.8166,29.8399,44978.0
2019-12-11 13:10:00,38.34,38.35,38.33,38.34,45421.0,29.8399,29.8477,29.8322,29.8399,45421.0
2019-12-11 13:15:00,38.34,38.37,38.34,38.34,120716.0,29.8399,29.8633,29.8399,29.8399,120716.0
2019-12-11 13:20:00,38.35,38.35,38.29,38.3,300702.0,29.8477,29.8477,29.801,29.8088,300702.0
2019-12-11 13:25:00,38.3,38.33,38.29,38.32,136403.0,29.8088,29.8322,29.801,29.8244,136403.0
2019-12-11 13:30:00,38.32,38.33,38.29,38.3,162130.0,29.8244,29.8322,29.801,29.8088,162130.0
2019-12-11 13:35:00,38.3,38.31,38.25,38.26,178927.0,29.8088,29.8166,29.7699,29.7777,178927.0
2019-12-11 13:40:00,38.26,38.29,38.25,38.29,84051.0,29.7777,29.801,29.7699,29.801,84051.0
2019-12-11 13:45:00,38.29,38.29,38.27,38.27,97300.0,29.801,29.801,29.7855,29.7855,97300.0
2019-12-11 13:50:00,38.28,38.29,38.26,38.29,78977.0,29.7932,29.801,29.7777,29.801,78977.0
2019-12-11 13:55:00,38.29,38.33,38.28,38.32,59956.0,29.801,29.8322,29.7932,29.8244,59956.0
2019-12-11 14:00:00,38.31,38.33,38.29,38.32,79525.0,29.8166,29.8322,29.801,29.8244,79525.0
2019-12-11 14:05:00,38.31,38.34,38.31,38.32,122526.0,29.8166,29.8399,29.8166,29.8244,122526.0
2019-12-11 14:10:00,38.33,38.34,38.32,38.34,65023.0,29.8322,29.8399,29.8244,29.8399,65023.0
2019-12-11 14:15:00,38.34,38.35,38.31,38.34,320600.0,29.8399,29.8477,29.8166,29.8399,320600.0
2019-12-11 14:20:00,38.34,38.35,38.31,38.33,107001.0,29.8399,29.8477,29.8166,29.8322,107001.0
2019-12-11 14:25:00,38.33,38.33,38.32,38.33,61542.0,29.8322,29.8322,29.8244,29.8322,61542.0
2019-12-11 14:30:00,38.33,38.33,38.29,38.3,112970.0,29.8322,29.8322,29.801,29.8088,112970.0
2019-12-11 14:35:00,38.29,38.34,38.29,38.33,116574.0,29.801,29.8399,29.801,29.8322,116574.0
2019-12-11 14:40:00,38.33,38.35,38.3,38.33,221802.0,29.8322,29.8477,29.8088,29.8322,221802.0
2019-12-11 14:45:00,38.33,38.34,38.3,38.31,105476.0,29.8322,29.8399,29.8088,29.8166,105476.0
2019-12-11 14:50:00,38.3,38.34,38.29,38.32,113189.0,29.8088,29.8399,29.801,29.8244,113189.0
2019-12-11 14:55:00,38.32,38.34,38.31,38.33,100651.0,29.8244,29.8399,29.8166,29.8322,100651.0
2019-12-11 15:00:00,38.34,38.34,38.31,38.31,78103.0,29.8399,29.8399,29.8166,29.8166,78103.0
2019-12-11 15:05:00,38.31,38.32,38.29,38.3,75922.0,29.8166,29.8244,29.801,29.8088,75922.0
2019-12-11 15:10:00,38.3,38.3,38.26,38.27,180399.0,29.8088,29.8088,29.7777,29.7855,180399.0
2019-12-11 15:15:00,38.26,38.27,38.24,38.24,99066.0,29.7777,29.7855,29.7621,29.7621,99066.0
2019-12-11 15:20:00,38.25,38.25,38.23,38.24,172597.0,29.7699,29.7699,29.7543,29.7621,172597.0
2019-12-11 15:25:00,38.25,38.25,38.22,38.23,121208.0,29.7699,29.7699,29.7465,29.7543,121208.0
2019-12-11 15:30:00,38.22,38.26,38.22,38.25,265047.0,29.7465,29.7777,29.7465,29.7699,265047.0
2019-12-11 15:35:00,38.24,38.26,38.23,38.25,220143.0,29.7621,29.7777,29.7543,29.7699,220143.0
2019-12-11 15:40:00,38.24,38.26,38.24,38.24,130479.0,29.7621,29.7777,29.7621,29.7621,130479.0
2019-12-11 15:45:00,38.25,38.26,38.22,38.22,170113.0,29.7699,29.7777,29.7465,29.7465,170113.0
2019-12-11 15:50:00,38.23,38.24,38.2,38.23,548944.0,29.7543,29.7621,29.731,29.7543,548944.0
2019-12-11 15:55:00,38.23,38.25,38.2,38.22,857600.0,29.7543,29.7699,29.731,29.7465,857600.0
2019-12-12 09:30:00,38.17,38.28,38.17,38.28,348008.0,29.7076,29.7932,29.7076,29.7932,348008.0
2019-12-12 09:35:00,38.29,38.46,38.25,38.44,260490.0,29.801,29.9333,29.7699,29.9178,260490.0
2019-12-12 09:40:00,38.44,38.45,38.33,38.39,128729.0,29.9178,29.9256,29.8322,29.8789,128729.0
2019-12-12 09:45:00,38.39,38.41,38.34,38.38,97368.0,29.8789,29.8944,29.8399,29.8711,97368.0
2019-12-12 09:50:00,38.39,38.43,38.35,38.42,179152.0,29.8789,29.91,29.8477,29.9022,179152.0
2019-12-12 09:55:00,38.42,38.51,38.4,38.51,279675.0,29.9022,29.9723,29.8866,29.9723,279675.0
2019-12-12 10:00:00,38.5,38.59,38.49,38.55,317137.0,29.9645,30.0345,29.9567,30.0034,317137.0
2019-12-12 10:05:00,38.55,38.58,38.52,38.53,133480.0,30.0034,30.0267,29.98,29.9878,133480.0
2019-12-12 10:10:00,38.54,38.57,38.5,38.56,353961.0,29.9956,30.019,29.9645,30.0112,353961.0
2019-12-12 10:15:00,38.56,38.61,38.54,38.6,154098.0,30.0112,30.0501,29.9956,30.0423,154098.0
2019-12-12 10:20:00,38.6,38.62,38.55,38.59,142802.0,30.0423,30.0579,30.0034,30.0345,142802.0
2019-12-12 10:25:00,38.6,38.6,38.55,38.58,86196.0,30.0423,30.0423,30.0034,30.0267,86196.0
2019-12-12 10:30:00,38.59,38.59,38.51,38.51,131565.0,30.0345,30.0345,29.9723,29.9723,131565.0
2019-12-12 10:35:00,38.51,38.54,38.48,38.54,213285.0,29.9723,29.9956,29.9489,29.9956,213285.0
2019-12-12 10:40:00,38.54,38.55,38.44,38.44,117677.0,29.9956,30.0034,29.9178,29.9178,117677.0
2019-12-12 10:45:00,38.45,38.47,38.43,38.45,86474.0,29.9256,29.9411,29.91,29.9256,86474.0
2019-12-12 10:50:00,38.45,38.5,38.43,38.49,124319.0,29.9256,29.9645,29.91,29.9567,124319.0
2019-12-12 10:55:00,38.49,38.53,38.48,38.5,92408.0,29.9567,29.9878,29.9489,29.9645,92408.0
2019-12-12 11:00:00,38.5,38.51,38.45,38.45,69008.0,29.9645,29.9723,29.9256,29.9256,69008.0
2019-12-12 11:05:00,38.45,38.48,38.45,38.47,65450.0,29.9256,29.9489,29.9256,29.9411,65450.0
2019-12-12 11:10:00,38.47,38.49,38.45,38.48,83147.0,29.9411,29.9567,29.9256,29.9489,83147.0
2019-12-12 11:15:00,38.48,38.51,38.48,38.5,132713.0,29.9489,29.9723,29.9489,29.9645,132713.0
2019-12-12 11:20:00,38.49,38.5,38.47,38.49,125084.0,29.9567,29.9645,29.9411,29.9567,125084.0
2019-12-12 11:25:00,38.5,38.53,38.48,38.51,66214.0,29.9645,29.9878,29.9489,29.9723,66214.0
2019-12-12 11:30:00,38.51,38.55,38.48,38.51,122168.0,29.9723,30.0034,29.9489,29.9723,122168.0
2019-12-12 11:35:00,38.51,38.54,38.5,38.54,72537.0,29.9723,29.9956,29.9645,29.9956,72537.0
2019-12-12 11:40:00,38.53,38.53,38.51,38.52,50609.0,29.9878,29.9878,29.9723,29.98,50609.0
2019-12-12 11:45:00,38.52,38.53,38.5,38.51,74819.0,29.98,29.9878,29.9645,29.9723,74819.0
2019-12-12 11:50:00,38.51,38.56,38.49,38.52,218861.0,29.9723,30.0112,29.9567,29.98,218861.0
2019-12-12 11:55:00,38.51,38.52,38.46,38.5,100722.0,29.9723,29.98,29.9333,29.9645,100722.0
2019-12-12 12:00:00,38.49,38.5,38.45,38.45,67612.0,29.9567,29.9645,29.9256,29.9256,67612.0
2019-12-12 12:05:00,38.45,38.46,38.43,38.44,83603.0,29.9256,29.9333,29.91,29.9178,83603.0
2019-12-12 12:10:00,38.44,38.44,38.42,38.43,52813.0,29.9178,29.9178,29.9022,29.91,52813.0
2019-12-12 12:15:00,38.44,38.45,38.4,38.41,78059.0,29.9178,29.9256,29.8866,29.8944,78059.0
2019-12-12 12:20:00,38.41,38.42,38.33,38.34,85173.0,29.8944,29.9022,29.8322,29.8399,85173.0
2019-12-12 12:25:00,38.34,38.36,38.33,38.36,79051.0,29.8399,29.8555,29.8322,29.8555,79051.0
2019-12-12 12:30:00,38.36,38.43,38.35,38.41,111493.0,29.8555,29.91,29.8477,29.8944,111493.0
2019-12-12 12:35:00,38.42,38.43,38.41,38.41,42950.0,29.9022,29.91,29.8944,29.8944,42950.0
2019-12-12 12:40:00,38.42,38.44,38.41,38.42,46428.0,29.9022,29.9178,29.8944,29.9022,46428.0
2019-12-12 12:45:00,38.43,38.46,38.42,38.45,39501.0,29.91,29.9333,29.9022,29.9256,39501.0
2019-12-12 12:50:00,38.44,38.45,38.43,38.44,44297.0,29.9178,29.9256,29.91,29.9178,44297.0
2019-12-12 12:55:00,38.45,38.45,38.4,38.41,91431.0,29.9256,29.9256,29.8866,29.8944,91431.0
2019-12-12 13:00:00,38.41,38.43,38.4,38.42,63178.0,29.8944,29.91,29.8866,29.9022,63178.0
2019-12-12 13:05:00,38.41,38.44,38.41,38.43,48836.0,29.8944,29.9178,29.8944,29.91,48836.0
2019-12-12 13:10:00,38.44,38.45,38.43,38.44,53371.0,29.9178,29.9256,29.91,29.9178,53371.0
2019-12-12 13:15:00,38.44,38.45,38.42,38.45,96798.0,29.9178,29.9256,29.9022,29.9256,96798.0
2019-12-12 13:20:00,38.45,38.45,38.42,38.43,82051.0,29.9256,29.9256,29.9022,29.91,82051.0
2019-12-12 13:25:00,38.43,38.43,38.4,38.42,66153.0,29.91,29.91,29.8866,29.9022,66153.0
2019-12-12 13:30:00,38.42,38.42,38.39,38.4,44963.0,29.9022,29.9022,29.8789,29.8866,44963.0
2019-12-12 13:35:00,38.4,38.4,38.36,38.36,67721.0,29.8866,29.8866,29.8555,29.8555,67721.0
2019-12-12 13:40:00,38.36,38.37,38.33,38.33,103833.0,29.8555,29.8633,29.8322,29.8322,103833.0
2019-12-12 13:45:00,38.33,38.34,38.3,38.31,114048.0,29.8322,29.8399,29.8088,29.8166,114048.0
2019-12-12 13:50:00,38.31,38.33,38.31,38.32,90898.0,29.8166,29.8322,29.8166,29.8244,90898.0
2019-12-12 13:55:00,38.32,38.32,38.29,38.31,84602.0,29.8244,29.8244,29.801,29.8166,84602.0
2019-12-12 14:00:00,38.31,38.32,38.3,38.31,78629.0,29.8166,29.8244,29.8088,29.8166,78629.0
2019-12-12 14:05:00,38.32,38.33,38.3,38.3,98854.0,29.8244,29.8322,29.8088,29.8088,98854.0
2019-12-12 14:10:00,38.31,38.33,38.29,38.32,134924.0,29.8166,29.8322,29.801,29.8244,134924.0
2019-12-12 14:15:00,38.31,38.35,38.31,38.33,69262.0,29.8166,29.8477,29.8166,29.8322,69262.0
2019-12-12 14:20:00,38.34,38.34,38.32,38.33,53240.0,29.8399,29.8399,29.8244,29.8322,53240.0
2019-12-12 14:25:00,38.33,38.34,38.29,38.33,119740.0,29.8322,29.8399,29.801,29.8322,119740.0
2019-12-12 14:30:00,38.34,38.5,38.33,38.5,444727.0,29.8399,29.9645,29.8322,29.9645,444727.0
2019-12-12 14:35:00,38.49,38.5,38.43,38.43,110941.0,29.9567,29.9645,29.91,29.91,110941.0
2019-12-12 14:40:00,38.44,38.46,38.43,38.45,102198.0,29.9178,29.9333,29.91,29.9256,102198.0
2019-12-12 14:45:00,38.44,38.45,38.39,38.4,113445.0,29.9178,29.9256,29.8789,29.8866,113445.0
2019-12-12 14:50:00,38.4,38.45,38.39,38.45,65173.0,29.8866,29.9256,29.8789,29.9256,65173.0
2019-12-12 14:55:00,38.44,38.46,38.42,38.44,53526.0,29.9178,29.9333,29.9022,29.9178,53526.0
2019-12-12 15:00:00,38.45,38.48,38.44,38.48,85142.0,29.9256,29.9489,29.9178,29.9489,85142.0
2019-12-12 15:05:00,38.48,38.5,38.47,38.48,81977.0,29.9489,29.9645,29.9411,29.9489,81977.0
2019-12-12 15:10:00,38.48,38.49,38.46,38.47,67869.0,29.9489,29.9567,29.9333,29.9411,67869.0
2019-12-12 15:15:00,38.47,38.5,38.46,38.49,98082.0,29.9411,29.9645,29.9333,29.9567,98082.0
2019-12-12 15:20:00,38.49,38.5,38.46,38.46,104631.0,29.9567,29.9645,29.9333,29.9333,104631.0
2019-12-12 15:25:00,38.47,38.52,38.46,38.52,123222.0,29.9411,29.98,29.9333,29.98,123222.0
2019-12-12 15:30:00,38.52,38.52,38.5,38.51,92533.0,29.98,29.98,29.9645,29.9723,92533.0
2019-12-12 15:35:00,38.51,38.52,38.47,38.5,148128.0,29.9723,29.98,29.9411,29.9645,148128.0
2019-12-12 15:40:00,38.5,38.54,38.49,38.54,158625.0,29.9645,29.9956,29.9567,29.9956,158625.0
2019-12-12 15:45:00,38.54,38.59,38.52,38.58,264412.0,29.9956,30.0345,29.98,30.0267,264412.0
2019-12-12 15:50:00,38.58,38.61,38.57,38.59,316280.0,30.0267,30.0501,30.019,30.0345,316280.0
2019-12-12 15:55:00,38.59,38.6,38.53,38.53,554689.0,30.0345,30.0423,29.9878,29.9878,554689.0
2019-12-13 09:30:00,38.52,38.64,38.5,38.62,482411.0,29.98,30.0734,29.9645,30.0579,482411.0
2019-12-13 09:35:00,38.63,38.68,38.55,38.56,187648.0,30.0657,30.1046,30.0034,30.0112,187648.0
2019-12-13 09:40:00,38.55,38.57,38.44,38.44,99951.0,30.0034,30.019,29.9178,29.9178,99951.0
2019-12-13 09:45:00,38.45,38.47,38.4,38.4,178881.0,29.9256,29.9411,29.8866,29.8866,178881.0
2019-12-13 09:50:00,38.4,38.41,38.34,38.41,230081.0,29.8866,29.8944,29.8399,29.8944,230081.0
2019-12-13 09:55:00,38.4,38.44,38.37,38.4,93500.0,29.8866,29.9178,29.8633,29.8866,93500.0
2019-12-13 10:00:00,38.41,38.48,38.37,38.42,618395.0,29.8944,29.9489,29.8633,29.9022,618395.0
2019-12-13 10:05:00,38.41,38.44,38.32,38.36,473729.0,29.8944,29.9178,29.8244,29.8555,473729.0
2019-12-13 10:10:00,38.36,38.41,38.27,38.29,232300.0,29.8555,29.8944,29.7855,29.801,232300.0
2019-12-13 10:15:00,38.29,38.34,38.23,38.25,160812.0,29.801,29.8399,29.7543,29.7699,160812.0
2019-12-13 10:20:00,38.25,38.26,38.21,38.23,128018.0,29.7699,29.7777,29.7388,29.7543,128018.0
2019-12-13 10:25:00,38.23,38.26,38.14,38.16,319322.0,29.7543,29.7777,29.6843,29.6999,319322.0
2019-12-13 10:30:00,38.16,38.18,38.1,38.17,248128.0,29.6999,29.7154,29.6532,29.7076,248128.0
2019-12-13 10:35:00,38.17,38.18,38.12,38.15,237756.0,29.7076,29.7154,29.6687,29.6921,237756.0
2019-12-13 10:40:00,38.14,38.2,38.13,38.13,118014.0,29.6843,29.731,29.6765,29.6765,118014.0
2019-12-13 10:45:00,38.13,38.18,38.11,38.12,135784.0,29.6765,29.7154,29.6609,29.6687,135784.0
2019-12-13 10:50:00,38.13,38.14,38.08,38.08,127644.0,29.6765,29.6843,29.6376,29.6376,127644.0
2019-12-13 10:55:00,38.09,38.15,38.08,38.11,129188.0,29.6454,29.6921,29.6376,29.6609,129188.0
2019-12-13 11:00:00,38.12,38.19,38.09,38.16,157019.0,29.6687,29.7232,29.6454,29.6999,157019.0
2019-12-13 11:05:00,38.16,38.2,38.15,38.2,114268.0,29.6999,29.731,29.6921,29.731,114268.0
2019-12-13 11:10:00,38.2,38.23,38.1,38.12,191858.0,29.731,29.7543,29.6532,29.6687,191858.0
2019-12-13 11:15:00,38.11,38.16,38.1,38.11,125497.0,29.6609,29.6999,29.6532,29.6609,125497.0
2019-12-13 11:20:00,38.11,38.15,38.07,38.11,121151.0,29.6609,29.6921,29.6298,29.6609,121151.0
2019-12-13 11:25:00,38.11,38.13,38.09,38.12,121418.0,29.6609,29.6765,29.6454,29.6687,121418.0
2019-12-13 11:30:00,38.12,38.15,38.09,38.1,123771.0,29.6687,29.6921,29.6454,29.6532,123771.0
2019-12-13 11:35:00,38.09,38.17,38.09,38.14,127400.0,29.6454,29.7076,29.6454,29.6843,127400.0
2019-12-13 11:40:00,38.14,38.14,38.09,38.09,120944.0,29.6843,29.6843,29.6454,29.6454,120944.0
2019-12-13 11:45:00,38.1,38.13,38.08,38.09,132860.0,29.6532,29.6765,29.6376,29.6454,132860.0
2019-12-13 11:50:00,38.1,38.16,38.09,38.16,114415.0,29.6532,29.6999,29.6454,29.6999,114415.0
2019-12-13 11:55:00,38.16,38.19,38.15,38.17,76001.0,29.6999,29.7232,29.6921,29.7076,76001.0
2019-12-13 12:00:00,38.18,38.18,38.13,38.16,131654.0,29.7154,29.7154,29.6765,29.6999,131654.0
2019-12-13 12:05:00,38.16,38.16,38.13,38.14,102637.0,29.6999,29.6999,29.6765,29.6843,102637.0
2019-12-13 12:10:00,38.14,38.14,38.09,38.1,122986.0,29.6843,29.6843,29.6454,29.6532,122986.0
2019-12-13 12:15:00,38.11,38.11,38.08,38.1,137190.0,29.6609,29.6609,29.6376,29.6532,137190.0
2019-12-13 12:20:00,38.1,38.14,38.09,38.13,97326.0,29.6532,29.6843,29.6454,29.6765,97326.0
2019-12-13 12:25:00,38.13,38.16,38.13,38.15,53380.0,29.6765,29.6999,29.6765,29.6921,53380.0
2019-12-13 12:30:00,38.15,38.17,38.14,38.16,71812.0,29.6921,29.7076,29.6843,29.6999,71812.0
2019-12-13 12:35:00,38.17,38.19,38.16,38.18,80515.0,29.7076,29.7232,29.6999,29.7154,80515.0
2019-12-13 12:40:00,38.18,38.19,38.13,38.14,93499.0,29.7154,29.7232,29.6765,29.6843,93499.0
2019-12-13 12:45:00,38.14,38.15,38.13,38.14,49325.0,29.6843,29.6921,29.6765,29.6843,49325.0
2019-12-13 12:50:00,38.14,38.15,38.11,38.12,53337.0,29.6843,29.6921,29.6609,29.6687,53337.0
2019-12-13 12:55:00,38.12,38.15,38.12,38.15,45932.0,29.6687,29.6921,29.6687,29.6921,45932.0
2019-12-13 13:00:00,38.15,38.16,38.14,38.16,40356.0,29.6921,29.6999,29.6843,29.6999,40356.0
2019-12-13 13:05:00,38.16,38.17,38.15,38.16,263373.0,29.6999,29.7076,29.6921,29.6999,263373.0
2019-12-13 13:10:00,38.16,38.2,38.15,38.2,230448.0,29.6999,29.731,29.6921,29.731,230448.0
2019-12-13 13:15:00,38.19,38.21,38.18,38.18,84965.0,29.7232,29.7388,29.7154,29.7154,84965.0
2019-12-13 13:20:00,38.19,38.2,38.17,38.17,88615.0,29.7232,29.731,29.7076,29.7076,88615.0
2019-12-13 13:25:00,38.18,38.18,38.17,38.18,66039.0,29.7154,29.7154,29.7076,29.7154,66039.0
2019-12-13 13:30:00,38.18,38.2,38.17,38.19,108097.0,29.7154,29.731,29.7076,29.7232,108097.0
2019-12-13 13:35:00,38.19,38.2,38.18,38.2,63670.0,29.7232,29.731,29.7154,29.731,63670.0
2019-12-13 13:40:00,38.2,38.21,38.19,38.21,119904.0,29.731,29.7388,29.7232,29.7388,119904.0
2019-12-13 13:45:00,38.21,38.22,38.2,38.22,58025.0,29.7388,29.7465,29.731,29.7465,58025.0
2019-12-13 13:50:00,38.22,38.25,38.21,38.23,96917.0,29.7465,29.7699,29.7388,29.7543,96917.0
2019-12-13 13:55:00,38.22,38.23,38.21,38.22,44925.0,29.7465,29.7543,29.7388,29.7465,44925.0
2019-12-13 14:00:00,38.23,38.25,38.22,38.23,65157.0,29.7543,29.7699,29.7465,29.7543,65157.0
2019-12-13 14:05:00,38.23,38.25,38.22,38.23,65625.0,29.7543,29.7699,29.7465,29.7543,65625.0
2019-12-13 14:10:00,38.23,38.24,38.22,38.22,45364.0,29.7543,29.7621,29.7465,29.7465,45364.0
2019-12-13 14:15:00,38.23,38.24,38.22,38.23,72922.0,29.7543,29.7621,29.7465,29.7543,72922.0
2019-12-13 14:20:00,38.24,38.24,38.23,38.23,42784.0,29.7621,29.7621,29.7543,29.7543,42784.0
2019-12-13 14:25:00,38.24,38.26,38.23,38.25,122514.0,29.7621,29.7777,29.7543,29.7699,122514.0
2019-12-13 14:30:00,38.26,38.26,38.22,38.22,90164.0,29.7777,29.7777,29.7465,29.7465,90164.0
2019-12-13 14:35:00,38.23,38.25,38.22,38.24,196382.0,29.7543,29.7699,29.7465,29.7621,196382.0
2019-12-13 14:40:00,38.25,38.26,38.23,38.23,66797.0,29.7699,29.7777,29.7543,29.7543,66797.0
2019-12-13 14:45:00,38.24,38.24,38.2,38.22,100364.0,29.7621,29.7621,29.731,29.7465,100364.0
2019-12-13 14:50:00,38.21,38.25,38.21,38.24,102766.0,29.7388,29.7699,29.7388,29.7621,102766.0
2019-12-13 14:55:00,38.25,38.26,38.23,38.24,87336.0,29.7699,29.7777,29.7543,29.7621,87336.0
2019-12-13 15:00:00,38.25,38.26,38.24,38.24,84238.0,29.7699,29.7777,29.7621,29.7621,84238.0
2019-12-13 15:05:00,38.25,38.25,38.23,38.24,60818.0,29.7699,29.7699,29.7543,29.7621,60818.0
2019-12-13 15:10:00,38.24,38.29,38.23,38.27,89068.0,29.7621,29.801,29.7543,29.7855,89068.0
2019-12-13 15:15:00,38.27,38.28,38.26,38.27,69094.0,29.7855,29.7932,29.7777,29.7855,69094.0
2019-12-13 15:20:00,38.27,38.3,38.26,38.27,210260.0,29.7855,29.8088,29.7777,29.7855,210260.0
2019-12-13 15:25:00,38.27,38.31,38.27,38.3,206792.0,29.7855,29.8166,29.7855,29.8088,206792.0
2019-12-13 15:30:00,38.3,38.33,38.28,38.31,155513.0,29.8088,29.8322,29.7932,29.8166,155513.0
2019-12-13 15:35:00,38.3,38.32,38.28,38.32,106900.0,29.8088,29.8244,29.7932,29.8244,106900.0
2019-12-13 15:40:00,38.32,38.35,38.31,38.32,121932.0,29.8244,29.8477,29.8166,29.8244,121932.0
2019-12-13 15:45:00,38.33,38.34,38.31,38.32,167052.0,29.8322,29.8399,29.8166,29.8244,167052.0
2019-12-13 15:50:00,38.32,38.33,38.28,38.29,331358.0,29.8244,29.8322,29.7932,29.801,331358.0
2019-12-13 15:55:00,38.28,38.35,38.28,38.3,945895.0,29.7932,29.8477,29.7932,29.8088,945895.0
2019-12-16 09:30:00,38.7,39.0,38.66,38.98,1019422.0,30.1201,30.3536,30.089,30.3381,1019422.0
2019-12-16 09:35:00,38.98,39.15,38.91,38.96,686102.0,30.3381,30.4704,30.2836,30.3225,686102.0
2019-12-16 09:40:00,38.96,39.02,38.89,38.99,237664.0,30.3225,30.3692,30.268,30.3458,237664.0
2019-12-16 09:45:00,39.0,39.06,38.97,39.06,232747.0,30.3536,30.4003,30.3303,30.4003,232747.0
2019-12-16 09:50:00,39.06,39.14,39.05,39.06,337950.0,30.4003,30.4626,30.3925,30.4003,337950.0
2019-12-16 09:55:00,39.05,39.19,39.05,39.13,308382.0,30.3925,30.5015,30.3925,30.4548,308382.0
2019-12-16 10:00:00,39.14,39.28,39.13,39.27,413993.0,30.4626,30.5715,30.4548,30.5638,413993.0
2019-12-16 10:05:00,39.27,39.31,39.22,39.31,242307.0,30.5638,30.5949,30.5248,30.5949,242307.0
2019-12-16 10:10:00,39.31,39.4,39.3,39.38,369083.0,30.5949,30.6649,30.5871,30.6494,369083.0
2019-12-16 10:15:00,39.38,39.39,39.24,39.28,306950.0,30.6494,30.6572,30.5404,30.5715,306950.0
2019-12-16 10:20:00,39.28,39.35,39.25,39.34,197653.0,30.5715,30.626,30.5482,30.6182,197653.0
2019-12-16 10:25:00,39.34,39.34,39.26,39.26,176072.0,30.6182,30.6182,30.556,30.556,176072.0
2019-12-16 10:30:00,39.27,39.28,39.26,39.26,128398.0,30.5638,30.5715,30.556,30.556,128398.0
2019-12-16 10:35:00,39.25,39.31,39.24,39.3,191597.0,30.5482,30.5949,30.5404,30.5871,191597.0
2019-12-16 10:40:00,39.29,39.33,39.24,39.31,266545.0,30.5793,30.6105,30.5404,30.5949,266545.0
2019-12-16 10:45:00,39.31,39.31,39.22,39.24,181554.0,30.5949,30.5949,30.5248,30.5404,181554.0
2019-12-16 10:50:00,39.24,39.25,39.2,39.23,134871.0,30.5404,30.5482,30.5093,30.5326,134871.0
2019-12-16 10:55:00,39.23,39.25,39.2,39.25,138807.0,30.5326,30.5482,30.5093,30.5482,138807.0
2019-12-16 11:00:00,39.25,39.25,39.19,39.21,183122.0,30.5482,30.5482,30.5015,30.5171,183122.0
2019-12-16 11:05:00,39.21,39.25,39.21,39.25,150522.0,30.5171,30.5482,30.5171,30.5482,150522.0
2019-12-16 11:10:00,39.24,39.27,39.24,39.25,143290.0,30.5404,30.5638,30.5404,30.5482,143290.0
2019-12-16 11:15:00,39.25,39.26,39.13,39.23,352401.0,30.5482,30.556,30.4548,30.5326,352401.0
2019-12-16 11:20:00,39.23,39.24,39.15,39.16,131026.0,30.5326,30.5404,30.4704,30.4781,131026.0
2019-12-16 11:25:00,39.17,39.23,39.15,39.23,106723.0,30.4859,30.5326,30.4704,30.5326,106723.0
2019-12-16 11:30:00,39.23,39.23,39.14,39.14,228697.0,30.5326,30.5326,30.4626,30.4626,228697.0
2019-12-16 11:35:00,39.14,39.15,39.1,39.12,292497.0,30.4626,30.4704,30.4315,30.447,292497.0
2019-12-16 11:40:00,39.12,39.12,39.08,39.08,191724.0,30.447,30.447,30.4159,30.4159,191724.0
2019-12-16 11:45:00,39.08,39.1,39.07,39.08,154492.0,30.4159,30.4315,30.4081,30.4159,154492.0
2019-12-16 11:50:00,39.08,39.1,39.07,39.07,148355.0,30.4159,30.4315,30.4081,30.4081,148355.0
2019-12-16 11:55:00,39.07,39.18,39.07,39.14,192975.0,30.4081,30.4937,30.4081,30.4626,192975.0
2019-12-16 12:00:00,39.14,39.15,39.06,39.11,193891.0,30.4626,30.4704,30.4003,30.4392,193891.0
2019-12-16 12:05:00,39.11,39.16,39.1,39.16,130996.0,30.4392,30.4781,30.4315,30.4781,130996.0
2019-12-16 12:10:00,39.15,39.2,39.14,39.14,150619.0,30.4704,30.5093,30.4626,30.4626,150619.0
2019-12-16 12:15:00,39.15,39.16,39.12,39.16,100114.0,30.4704,30.4781,30.447,30.4781,100114.0
2019-12-16 12:20:00,39.16,39.16,39.1,39.11,181365.0,30.4781,30.4781,30.4315,30.4392,181365.0
2019-12-16 12:25:00,39.11,39.14,39.09,39.13,147137.0,30.4392,30.4626,30.4237,30.4548,147137.0
2019-12-16 12:30:00,39.12,39.16,39.12,39.16,148451.0,30.447,30.4781,30.447,30.4781,148451.0
2019-12-16 12:35:00,39.15,39.21,39.15,39.16,357674.0,30.4704,30.5171,30.4704,30.4781,357674.0
2019-12-16 12:40:00,39.16,39.21,39.15,39.2,174990.0,30.4781,30.5171,30.4704,30.5093,174990.0
2019-12-16 12:45:00,39.2,39.22,39.19,39.21,157556.0,30.5093,30.5248,30.5015,30.5171,157556.0
2019-12-16 12:50:00,39.2,39.23,39.2,39.23,161983.0,30.5093,30.5326,30.5093,30.5326,161983.0
2019-12-16 12:55:00,39.23,39.25,39.22,39.25,118222.0,30.5326,30.5482,30.5248,30.5482,118222.0
2019-12-16 13:00:00,39.25,39.27,39.24,39.27,139092.0,30.5482,30.5638,30.5404,30.5638,139092.0
2019-12-16 13:05:00,39.26,39.32,39.26,39.32,216993.0,30.556,30.6027,30.556,30.6027,216993.0
2019-12-16 13:10:00,39.32,39.38,39.31,39.36,203817.0,30.6027,30.6494,30.5949,30.6338,203817.0
2019-12-16 13:15:00,39.36,39.38,39.32,39.33,131998.0,30.6338,30.6494,30.6027,30.6105,131998.0
2019-12-16 13:20:00,39.33,39.33,39.27,39.3,197413.0,30.6105,30.6105,30.5638,30.5871,197413.0
2019-12-16 13:25:00,39.29,39.32,39.29,39.3,326462.0,30.5793,30.6027,30.5793,30.5871,326462.0
2019-12-16 13:30:00,39.3,39.31,39.26,39.29,182940.0,30.5871,30.5949,30.556,30.5793,182940.0
2019-12-16 13:35:00,39.3,39.32,39.27,39.31,174594.0,30.5871,30.6027,30.5638,30.5949,174594.0
2019-12-16 13:40:00,39.32,39.32,39.29,39.32,101951.0,30.6027,30.6027,30.5793,30.6027,101951.0
2019-12-16 13:45:00,39.32,39.33,39.3,39.32,114686.0,30.6027,30.6105,30.5871,30.6027,114686.0
2019-12-16 13:50:00,39.32,39.32,39.28,39.29,124819.0,30.6027,30.6027,30.5715,30.5793,124819.0
2019-12-16 13:55:00,39.29,39.32,39.29,39.31,96348.0,30.5793,30.6027,30.5793,30.5949,96348.0
2019-12-16 14:00:00,39.32,39.32,39.29,39.3,94432.0,30.6027,30.6027,30.5793,30.5871,94432.0
2019-12-16 14:05:00,39.29,39.3,39.23,39.23,232193.0,30.5793,30.5871,30.5326,30.5326,232193.0
2019-12-16 14:10:00,39.23,39.24,39.21,39.22,80775.0,30.5326,30.5404,30.5171,30.5248,80775.0
2019-12-16 14:15:00,39.22,39.22,39.2,39.22,99694.0,30.5248,30.5248,30.5093,30.5248,99694.0
2019-12-16 14:20:00,39.21,39.23,39.17,39.17,112456.0,30.5171,30.5326,30.4859,30.4859,112456.0
2019-12-16 14:25:00,39.17,39.18,39.14,39.15,139991.0,30.4859,30.4937,30.4626,30.4704,139991.0
2019-12-16 14:30:00,39.15,39.15,39.11,39.12,185123.0,30.4704,30.4704,30.4392,30.447,185123.0
2019-12-16 14:35:00,39.12,39.17,39.1,39.16,180135.0,30.447,30.4859,30.4315,30.4781,180135.0
2019-12-16 14:40:00,39.16,39.17,39.15,39.16,72383.0,30.4781,30.4859,30.4704,30.4781,72383.0
2019-12-16 14:45:00,39.16,39.17,39.15,39.16,115838.0,30.4781,30.4859,30.4704,30.4781,115838.0
2019-12-16 14:50:00,39.15,39.16,39.14,39.15,78937.0,30.4704,30.4781,30.4626,30.4704,78937.0
2019-12-16 14:55:00,39.15,39.15,39.12,39.12,229613.0,30.4704,30.4704,30.447,30.447,229613.0
2019-12-16 15:00:00,39.12,39.14,39.12,39.12,156519.0,30.447,30.4626,30.447,30.447,156519.0
2019-12-16 15:05:00,39.12,39.13,39.11,39.13,96388.0,30.447,30.4548,30.4392,30.4548,96388.0
2019-12-16 15:10:00,39.13,39.2,39.12,39.19,210857.0,30.4548,30.5093,30.447,30.5015,210857.0
2019-12-16 15:15:00,39.19,39.2,39.17,39.2,136328.0,30.5015,30.5093,30.4859,30.5093,136328.0
2019-12-16 15:20:00,39.19,39.21,39.18,39.2,174875.0,30.5015,30.5171,30.4937,30.5093,174875.0
2019-12-16 15:25:00,39.19,39.2,39.14,39.15,222272.0,30.5015,30.5093,30.4626,30.4704,222272.0
2019-12-16 15:30:00,39.14,39.19,39.14,39.18,205860.0,30.4626,30.5015,30.4626,30.4937,205860.0
2019-12-16 15:35:00,39.17,39.18,39.12,39.14,222378.0,30.4859,30.4937,30.447,30.4626,222378.0
2019-12-16 15:40:00,39.14,39.15,39.12,39.14,163935.0,30.4626,30.4704,30.447,30.4626,163935.0
2019-12-16 15:45:00,39.13,39.14,39.11,39.14,341777.0,30.4548,30.4626,30.4392,30.4626,341777.0
2019-12-16 15:50:00,39.14,39.18,39.11,39.13,440433.0,30.4626,30.4937,30.4392,30.4548,440433.0
2019-12-16 15:55:00,39.13,39.2,39.07,39.15,1593421.0,30.4548,30.5093,30.4081,30.4704,1593421.0
2019-12-17 09:30:00,39.44,39.44,39.18,39.2,582829.0,30.6961,30.6961,30.4937,30.5093,582829.0
2019-12-17 09:35:00,39.2,39.34,39.18,39.32,444767.0,30.5093,30.6182,30.4937,30.6027,444767.0
2019-12-17 09:40:00,39.31,39.32,39.27,39.3,217309.0,30.5949,30.6027,30.5638,30.5871,217309.0
2019-12-17 09:45:00,39.31,39.39,39.3,39.31,1215111.0,30.5949,30.6572,30.5871,30.5949,1215111.0
2019-12-17 09:50:00,39.31,39.39,39.3,39.38,358614.0,30.5949,30.6572,30.5871,30.6494,358614.0
2019-12-17 09:55:00,39.38,39.39,39.31,39.33,253617.0,30.6494,30.6572,30.5949,30.6105,253617.0
2019-12-17 10:00:00,39.33,39.35,39.28,39.33,310282.0,30.6105,30.626,30.5715,30.6105,310282.0
2019-12-17 10:05:00,39.33,39.35,39.28,39.29,156831.0,30.6105,30.626,30.5715,30.5793,156831.0
2019-12-17 10:10:00,39.29,39.33,39.25,39.32,147100.0,30.5793,30.6105,30.5482,30.6027,147100.0
2019-12-17 10:15:00,39.32,39.32,39.26,39.27,155711.0,30.6027,30.6027,30.556,30.5638,155711.0
2019-12-17 10:20:00,39.27,39.27,39.17,39.21,175248.0,30.5638,30.5638,30.4859,30.5171,175248.0
2019-12-17 10:25:00,39.21,39.25,39.17,39.2,1233402.0,30.5171,30.5482,30.4859,30.5093,1233402.0
2019-12-17 10:30:00,39.19,39.22,39.16,39.18,209136.0,30.5015,30.5248,30.4781,30.4937,209136.0
2019-12-17 10:35:00,39.18,39.18,39.12,39.18,163022.0,30.4937,30.4937,30.447,30.4937,163022.0
2019-12-17 10:40:00,39.18,39.22,39.17,39.18,233861.0,30.4937,30.5248,30.4859,30.4937,233861.0
2019-12-17 10:45:00,39.19,39.2,39.14,39.19,184918.0,30.5015,30.5093,30.4626,30.5015,184918.0
2019-12-17 10:50:00,39.19,39.21,39.16,39.18,210861.0,30.5015,30.5171,30.4781,30.4937,210861.0
2019-12-17 10:55:00,39.18,39.2,39.15,39.18,135612.0,30.4937,30.5093,30.4704,30.4937,135612.0
2019-12-17 11:00:00,39.18,39.2,39.16,39.18,223767.0,30.4937,30.5093,30.4781,30.4937,223767.0
2019-12-17 11:05:00,39.19,39.21,39.18,39.19,172236.0,30.5015,30.5171,30.4937,30.5015,172236.0
2019-12-17 11:10:00,39.19,39.2,39.12,39.15,158811.0,30.5015,30.5093,30.447,30.4704,158811.0
2019-12-17 11:15:00,39.14,39.17,39.13,39.13,135432.0,30.4626,30.4859,30.4548,30.4548,135432.0
2019-12-17 11:20:00,39.14,39.14,39.11,39.12,94201.0,30.4626,30.4626,30.4392,30.447,94201.0
2019-12-17 11:25:00,39.12,39.15,39.12,39.13,193742.0,30.447,30.4704,30.447,30.4548,193742.0
2019-12-17 11:30:00,39.13,39.14,39.09,39.11,156020.0,30.4548,30.4626,30.4237,30.4392,156020.0
2019-12-17 11:35:00,39.11,39.14,39.1,39.12,141194.0,30.4392,30.4626,30.4315,30.447,141194.0
2019-12-17 11:40:00,39.12,39.13,39.09,39.1,97193.0,30.447,30.4548,30.4237,30.4315,97193.0
2019-12-17 11:45:00,39.11,39.11,39.09,39.11,119657.0,30.4392,30.4392,30.4237,30.4392,119657.0
2019-12-17 11:50:00,39.11,39.12,39.03,39.04,183012.0,30.4392,30.447,30.377,30.3848,183012.0
2019-12-17 11:55:00,39.03,39.12,39.03,39.1,226454.0,30.377,30.447,30.377,30.4315,226454.0
2019-12-17 12:00:00,39.1,39.11,39.08,39.09,234953.0,30.4315,30.4392,30.4159,30.4237,234953.0
2019-12-17 12:05:00,39.09,39.14,39.06,39.12,234937.0,30.4237,30.4626,30.4003,30.447,234937.0
2019-12-17 12:10:00,39.12,39.12,39.01,39.03,911186.0,30.447,30.447,30.3614,30.377,911186.0
2019-12-17 12:15:00,39.02,39.06,39.0,39.05,144908.0,30.3692,30.4003,30.3536,30.3925,144908.0
2019-12-17 12:20:00,39.05,39.06,39.04,39.05,105799.0,30.3925,30.4003,30.3848,30.3925,105799.0
2019-12-17 12:25:00,39.05,39.11,39.05,39.1,107109.0,30.3925,30.4392,30.3925,30.4315,107109.0
2019-12-17 12:30:00,39.09,39.1,39.08,39.09,124879.0,30.4237,30.4315,30.4159,30.4237,124879.0
2019-12-17 12:35:00,39.09,39.09,39.06,39.07,179380.0,30.4237,30.4237,30.4003,30.4081,179380.0
2019-12-17 12:40:00,39.07,39.09,39.06,39.08,126491.0,30.4081,30.4237,30.4003,30.4159,126491.0
2019-12-17 12:45:00,39.08,39.09,39.06,39.06,177321.0,30.4159,30.4237,30.4003,30.4003,177321.0
2019-12-17 12:50:00,39.07,39.08,39.04,39.07,183858.0,30.4081,30.4159,30.3848,30.4081,183858.0
2019-12-17 12:55:00,39.07,39.07,39.02,39.02,118452.0,30.4081,30.4081,30.3692,30.3692,118452.0
2019-12-17 13:00:00,39.02,39.06,39.01,39.06,110628.0,30.3692,30.4003,30.3614,30.4003,110628.0
2019-12-17 13:05:00,39.06,39.08,39.06,39.06,99099.0,30.4003,30.4159,30.4003,30.4003,99099.0
2019-12-17 13:10:00,39.06,39.08,39.02,39.02,112936.0,30.4003,30.4159,30.3692,30.3692,112936.0
2019-12-17 13:15:00,39.03,39.05,39.02,39.03,170291.0,30.377,30.3925,30.3692,30.377,170291.0
2019-12-17 13:20:00,39.02,39.03,38.97,39.01,179734.0,30.3692,30.377,30.3303,30.3614,179734.0
2019-12-17 13:25:00,39.01,39.02,38.98,39.01,596274.0,30.3614,30.3692,30.3381,30.3614,596274.0
2019-12-17 13:30:00,39.01,39.01,38.92,38.94,241409.0,30.3614,30.3614,30.2914,30.3069,241409.0
2019-12-17 13:35:00,38.94,38.96,38.93,38.95,139361.0,30.3069,30.3225,30.2991,30.3147,139361.0
2019-12-17 13:40:00,38.95,38.98,38.94,38.97,98200.0,30.3147,30.3381,30.3069,30.3303,98200.0
2019-12-17 13:45:00,38.98,38.98,38.94,38.95,116656.0,30.3381,30.3381,30.3069,30.3147,116656.0
2019-12-17 13:50:00,38.95,38.95,38.92,38.92,101102.0,30.3147,30.3147,30.2914,30.2914,101102.0
2019-12-17 13:55:00,38.92,38.93,38.86,38.91,227815.0,30.2914,30.2991,30.2447,30.2836,227815.0
2019-12-17 14:00:00,38.91,38.91,38.86,38.88,192127.0,30.2836,30.2836,30.2447,30.2602,192127.0
2019-12-17 14:05:00,38.89,38.91,38.88,38.91,136052.0,30.268,30.2836,30.2602,30.2836,136052.0
2019-12-17 14:10:00,38.91,38.92,38.89,38.89,192917.0,30.2836,30.2914,30.268,30.268,192917.0
2019-12-17 14:15:00,38.89,38.9,38.87,38.88,114777.0,30.268,30.2758,30.2524,30.2602,114777.0
2019-12-17 14:20:00,38.87,38.96,38.86,38.91,284267.0,30.2524,30.3225,30.2447,30.2836,284267.0
2019-12-17 14:25:00,38.91,38.93,38.89,38.93,687717.0,30.2836,30.2991,30.268,30.2991,687717.0
2019-12-17 14:30:00,38.93,38.96,38.91,38.96,188159.0,30.2991,30.3225,30.2836,30.3225,188159.0
2019-12-17 14:35:00,38.96,38.96,38.91,38.91,182475.0,30.3225,30.3225,30.2836,30.2836,182475.0
2019-12-17 14:40:00,38.92,38.92,38.88,38.89,181140.0,30.2914,30.2914,30.2602,30.268,181140.0
2019-12-17 14:45:00,38.89,38.9,38.88,38.89,170260.0,30.268,30.2758,30.2602,30.268,170260.0
2019-12-17 14:50:00,38.89,38.89,38.88,38.89,83430.0,30.268,30.268,30.2602,30.268,83430.0
2019-12-17 14:55:00,38.88,38.9,38.88,38.9,138680.0,30.2602,30.2758,30.2602,30.2758,138680.0
2019-12-17 15:00:00,38.9,38.9,38.87,38.88,163045.0,30.2758,30.2758,30.2524,30.2602,163045.0
2019-12-17 15:05:00,38.87,38.88,38.85,38.86,161410.0,30.2524,30.2602,30.2369,30.2447,161410.0
2019-12-17 15:10:00,38.86,38.86,38.85,38.86,85214.0,30.2447,30.2447,30.2369,30.2447,85214.0
2019-12-17 15:15:00,38.86,38.88,38.85,38.85,272510.0,30.2447,30.2602,30.2369,30.2369,272510.0
2019-12-17 15:20:00,38.86,38.88,38.84,38.88,175861.0,30.2447,30.2602,30.2291,30.2602,175861.0
2019-12-17 15:25:00,38.88,38.91,38.87,38.89,229394.0,30.2602,30.2836,30.2524,30.268,229394.0
2019-12-17 15:30:00,38.9,38.95,38.88,38.94,184675.0,30.2758,30.3147,30.2602,30.3069,184675.0
2019-12-17 15:35:00,38.94,38.95,38.92,38.92,185506.0,30.3069,30.3147,30.2914,30.2914,185506.0
2019-12-17 15:40:00,38.92,38.93,38.9,38.91,149729.0,30.2914,30.2991,30.2758,30.2836,149729.0
2019-12-17 15:45:00,38.91,38.93,38.9,38.93,521191.0,30.2836,30.2991,30.2758,30.2991,521191.0
2019-12-17 15:50:00,38.93,38.95,38.9,38.91,443111.0,30.2991,30.3147,30.2758,30.2836,443111.0
2019-12-17 15:55:00,38.91,38.93,38.86,38.9,1384240.0,30.2836,30.2991,30.2447,30.2758,1384240.0
2019-12-18 09:30:00,39.01,39.02,38.92,38.96,460359.0,30.3614,30.3692,30.2914,30.3225,460359.0
2019-12-18 09:35:00,38.95,39.08,38.94,39.04,121320.0,30.3147,30.4159,30.3069,30.3848,121320.0
2019-12-18 09:40:00,39.04,39.05,38.96,38.96,202542.0,30.3848,30.3925,30.3225,30.3225,202542.0
2019-12-18 09:45:00,38.96,38.97,38.87,38.87,330788.0,30.3225,30.3303,30.2524,30.2524,330788.0
2019-12-18 09:50:00,38.88,39.02,38.87,39.0,494325.0,30.2602,30.3692,30.2524,30.3536,494325.0
2019-12-18 09:55:00,39.0,39.05,38.96,39.0,244868.0,30.3536,30.3925,30.3225,30.3536,244868.0
2019-12-18 10:00:00,39.0,39.03,38.98,39.02,247952.0,30.3536,30.377,30.3381,30.3692,247952.0
2019-12-18 10:05:00,39.02,39.06,39.02,39.05,143867.0,30.3692,30.4003,30.3692,30.3925,143867.0
2019-12-18 10:10:00,39.05,39.06,38.99,39.01,176514.0,30.3925,30.4003,30.3458,30.3614,176514.0
2019-12-18 10:15:00,39.01,39.04,38.99,38.99,106015.0,30.3614,30.3848,30.3458,30.3458,106015.0
2019-12-18 10:20:00,39.0,39.0,38.92,38.92,139657.0,30.3536,30.3536,30.2914,30.2914,139657.0
2019-12-18 10:25:00,38.92,38.94,38.85,38.87,313065.0,30.2914,30.3069,30.2369,30.2524,313065.0
2019-12-18 10:30:00,38.86,38.98,38.85,38.97,221279.0,30.2447,30.3381,30.2369,30.3303,221279.0
2019-12-18 10:35:00,38.97,38.98,38.83,38.92,726403.0,30.3303,30.3381,30.2213,30.2914,726403.0
2019-12-18 10:40:00,38.92,38.93,38.8,38.83,272187.0,30.2914,30.2991,30.198,30.2213,272187.0
2019-12-18 10:45:00,38.84,38.89,38.81,38.84,246755.0,30.2291,30.268,30.2057,30.2291,246755.0
2019-12-18 10:50:00,38.84,38.89,38.84,38.84,95176.0,30.2291,30.268,30.2291,30.2291,95176.0
2019-12-18 10:55:00,38.84,38.86,38.78,38.8,603273.0,30.2291,30.2447,30.1824,30.198,603273.0
2019-12-18 11:00:00,38.8,38.86,38.8,38.86,392712.0,30.198,30.2447,30.198,30.2447,392712.0
2019-12-18 11:05:00,38.86,38.88,38.77,38.8,673977.0,30.2447,30.2602,30.1746,30.198,673977.0
2019-12-18 11:10:00,38.8,38.82,38.71,38.72,603585.0,30.198,30.2135,30.1279,30.1357,603585.0
2019-12-18 11:15:00,38.73,38.8,38.72,38.8,369174.0,30.1435,30.198,30.1357,30.198,369174.0
2019-12-18 11:20:00,38.79,38.82,38.77,38.77,272648.0,30.1902,30.2135,30.1746,30.1746,272648.0
2019-12-18 11:25:00,38.77,38.78,38.75,38.77,137468.0,30.1746,30.1824,30.159,30.1746,137468.0
2019-12-18 11:30:00,38.77,38.77,38.73,38.76,161230.0,30.1746,30.1746,30.1435,30.1668,161230.0
2019-12-18 11:35:00,38.75,38.79,38.71,38.73,364628.0,30.159,30.1902,30.1279,30.1435,364628.0
2019-12-18 11:40:00,38.73,38.73,38.68,38.69,136612.0,30.1435,30.1435,30.1046,30.1123,136612.0
2019-12-18 11:45:00,38.69,38.71,38.68,38.71,85710.0,30.1123,30.1279,30.1046,30.1279,85710.0
2019-12-18 11:50:00,38.7,38.71,38.69,38.7,107215.0,30.1201,30.1279,30.1123,30.1201,107215.0
2019-12-18 11:55:00,38.7,38.73,38.69,38.69,212709.0,30.1201,30.1435,30.1123,30.1123,212709.0
2019-12-18 12:00:00,38.7,38.72,38.69,38.7,149338.0,30.1201,30.1357,30.1123,30.1201,149338.0
2019-12-18 12:05:00,38.71,38.73,38.69,38.7,205944.0,30.1279,30.1435,30.1123,30.1201,205944.0
2019-12-18 12:10:00,38.7,38.71,38.69,38.7,132466.0,30.1201,30.1279,30.1123,30.1201,132466.0
2019-12-18 12:15:00,38.7,38.73,38.69,38.72,128064.0,30.1201,30.1435,30.1123,30.1357,128064.0
2019-12-18 12:20:00,38.71,38.71,38.68,38.69,197977.0,30.1279,30.1279,30.1046,30.1123,197977.0
2019-12-18 12:25:00,38.68,38.71,38.67,38.68,1522562.0,30.1046,30.1279,30.0968,30.1046,1522562.0
2019-12-18 12:30:00,38.68,38.71,38.64,38.71,188203.0,30.1046,30.1279,30.0734,30.1279,188203.0
2019-12-18 12:35:00,38.7,38.71,38.66,38.68,90269.0,30.1201,30.1279,30.089,30.1046,90269.0
2019-12-18 12:40:00,38.68,38.69,38.67,38.69,66650.0,30.1046,30.1123,30.0968,30.1123,66650.0
2019-12-18 12:45:00,38.68,38.69,38.68,38.69,46756.0,30.1046,30.1123,30.1046,30.1123,46756.0
2019-12-18 12:50:00,38.69,38.69,38.67,38.68,77357.0,30.1123,30.1123,30.0968,30.1046,77357.0
2019-12-18 12:55:00,38.67,38.68,38.64,38.65,110349.0,30.0968,30.1046,30.0734,30.0812,110349.0
2019-12-18 13:00:00,38.65,38.67,38.64,38.67,69081.0,30.0812,30.0968,30.0734,30.0968,69081.0
2019-12-18 13:05:00,38.66,38.7,38.66,38.69,60273.0,30.089,30.1201,30.089,30.1123,60273.0
2019-12-18 13:10:00,38.69,38.7,38.68,38.7,46098.0,30.1123,30.1201,30.1046,30.1201,46098.0
2019-12-18 13:15:00,38.7,38.71,38.68,38.7,120314.0,30.1201,30.1279,30.1046,30.1201,120314.0
2019-12-18 13:20:00,38.7,38.7,38.69,38.69,57867.0,30.1201,30.1201,30.1123,30.1123,57867.0
2019-12-18 13:25:00,38.7,38.7,38.69,38.7,57077.0,30.1201,30.1201,30.1123,30.1201,57077.0
2019-12-18 13:30:00,38.7,38.74,38.69,38.73,99024.0,30.1201,30.1513,30.1123,30.1435,99024.0
2019-12-18 13:35:00,38.74,38.75,38.72,38.73,106941.0,30.1513,30.159,30.1357,30.1435,106941.0
2019-12-18 13:40:00,38.72,38.73,38.71,38.73,97341.0,30.1357,30.1435,30.1279,30.1435,97341.0
2019-12-18 13:45:00,38.73,38.73,38.72,38.73,84360.0,30.1435,30.1435,30.1357,30.1435,84360.0
2019-12-18 13:50:00,38.73,38.73,38.72,38.73,171608.0,30.1435,30.1435,30.1357,30.1435,171608.0
2019-12-18 13:55:00,38.73,38.74,38.72,38.74,89067.0,30.1435,30.1513,30.1357,30.1513,89067.0
2019-12-18 14:00:00,38.74,38.79,38.73,38.78,173623.0,30.1513,30.1902,30.1435,30.1824,173623.0
2019-12-18 14:05:00,38.79,38.83,38.77,38.8,218149.0,30.1902,30.2213,30.1746,30.198,218149.0
2019-12-18 14:10:00,38.8,38.8,38.78,38.79,105641.0,30.198,30.198,30.1824,30.1902,105641.0
2019-12-18 14:15:00,38.78,38.8,38.78,38.8,80924.0,30.1824,30.198,30.1824,30.198,80924.0
2019-12-18 14:20:00,38.8,38.83,38.79,38.82,128514.0,30.198,30.2213,30.1902,30.2135,128514.0
2019-12-18 14:25:00,38.83,38.83,38.77,38.79,165820.0,30.2213,30.2213,30.1746,30.1902,165820.0
2019-12-18 14:30:00,38.78,38.79,38.77,38.79,74413.0,30.1824,30.1902,30.1746,30.1902,74413.0
2019-12-18 14:35:00,38.79,38.83,38.77,38.83,108625.0,30.1902,30.2213,30.1746,30.2213,108625.0
2019-12-18 14:40:00,38.83,38.85,38.82,38.84,155130.0,30.2213,30.2369,30.2135,30.2291,155130.0
2019-12-18 14:45:00,38.84,38.85,38.82,38.84,108942.0,30.2291,30.2369,30.2135,30.2291,108942.0
2019-12-18 14:50:00,38.83,38.84,38.82,38.83,81827.0,30.2213,30.2291,30.2135,30.2213,81827.0
2019-12-18 14:55:00,38.84,38.84,38.81,38.82,85385.0,30.2291,30.2291,30.2057,30.2135,85385.0
2019-12-18 15:00:00,38.81,38.83,38.8,38.83,82727.0,30.2057,30.2213,30.198,30.2213,82727.0
2019-12-18 15:05:00,38.83,38.83,38.81,38.83,103246.0,30.2213,30.2213,30.2057,30.2213,103246.0
2019-12-18 15:10:00,38.83,38.85,38.82,38.84,139562.0,30.2213,30.2369,30.2135,30.2291,139562.0
2019-12-18 15:15:00,38.84,38.88,38.84,38.88,156286.0,30.2291,30.2602,30.2291,30.2602,156286.0
2019-12-18 15:20:00,38.88,38.92,38.87,38.92,180633.0,30.2602,30.2914,30.2524,30.2914,180633.0
2019-12-18 15:25:00,38.92,38.93,38.84,38.84,270037.0,30.2914,30.2991,30.2291,30.2291,270037.0
2019-12-18 15:30:00,38.84,38.89,38.84,38.89,174356.0,30.2291,30.268,30.2291,30.268,174356.0
2019-12-18 15:35:00,38.89,38.95,38.88,38.91,263906.0,30.268,30.3147,30.2602,30.2836,263906.0
2019-12-18 15:40:00,38.91,38.95,38.9,38.92,194477.0,30.2836,30.3147,30.2758,30.2914,194477.0
2019-12-18 15:45:00,38.93,38.93,38.91,38.93,314857.0,30.2991,30.2991,30.2836,30.2991,314857.0
2019-12-18 15:50:00,38.93,38.94,38.87,38.93,546989.0,30.2991,30.3069,30.2524,30.2991,546989.0
2019-12-18 15:55:00,38.93,38.98,38.86,38.89,2680343.0,30.2991,30.3381,30.2447,30.268,2680343.0
2019-12-19 09:30:00,39.0,39.08,38.93,38.94,751294.0,30.3536,30.4159,30.2991,30.3069,751294.0
2019-12-19 09:35:00,38.94,38.95,38.88,38.88,153104.0,30.3069,30.3147,30.2602,30.2602,153104.0
2019-12-19 09:40:00,38.88,39.03,38.85,38.98,669744.0,30.2602,30.377,30.2369,30.3381,669744.0
2019-12-19 09:45:00,38.99,38.99,38.87,38.9,109805.0,30.3458,30.3458,30.2524,30.2758,109805.0
2019-12-19 09:50:00,38.9,38.96,38.89,38.91,196050.0,30.2758,30.3225,30.268,30.2836,196050.0
2019-12-19 09:55:00,38.9,38.92,38.87,38.87,115611.0,30.2758,30.2914,30.2524,30.2524,115611.0
2019-12-19 10:00:00,38.87,38.88,38.82,38.84,165661.0,30.2524,30.2602,30.2135,30.2291,165661.0
2019-12-19 10:05:00,38.84,38.84,38.81,38.84,104448.0,30.2291,30.2291,30.2057,30.2291,104448.0
2019-12-19 10:10:00,38.84,38.89,38.82,38.87,129224.0,30.2291,30.268,30.2135,30.2524,129224.0
2019-12-19 10:15:00,38.87,38.93,38.87,38.88,94366.0,30.2524,30.2991,30.2524,30.2602,94366.0
2019-12-19 10:20:00,38.89,38.89,38.84,38.85,193134.0,30.268,30.268,30.2291,30.2369,193134.0
2019-12-19 10:25:00,38.85,38.9,38.84,38.89,115729.0,30.2369,30.2758,30.2291,30.268,115729.0
2019-12-19 10:30:00,38.89,38.9,38.83,38.83,91362.0,30.268,30.2758,30.2213,30.2213,91362.0
2019-12-19 10:35:00,38.84,38.88,38.83,38.88,176727.0,30.2291,30.2602,30.2213,30.2602,176727.0
2019-12-19 10:40:00,38.88,38.92,38.87,38.88,124101.0,30.2602,30.2914,30.2524,30.2602,124101.0
2019-12-19 10:45:00,38.88,38.88,38.86,38.87,65430.0,30.2602,30.2602,30.2447,30.2524,65430.0
2019-12-19 10:50:00,38.88,38.89,38.86,38.87,199670.0,30.2602,30.268,30.2447,30.2524,199670.0
2019-12-19 10:55:00,38.86,38.88,38.81,38.81,110986.0,30.2447,30.2602,30.2057,30.2057,110986.0
2019-12-19 11:00:00,38.82,38.85,38.82,38.84,105028.0,30.2135,30.2369,30.2135,30.2291,105028.0
2019-12-19 11:05:00,38.85,38.9,38.84,38.89,112993.0,30.2369,30.2758,30.2291,30.268,112993.0
2019-12-19 11:10:00,38.89,38.91,38.86,38.88,87620.0,30.268,30.2836,30.2447,30.2602,87620.0
2019-12-19 11:15:00,38.88,38.91,38.87,38.87,96233.0,30.2602,30.2836,30.2524,30.2524,96233.0
2019-12-19 11:20:00,38.88,38.92,38.87,38.89,119996.0,30.2602,30.2914,30.2524,30.268,119996.0
2019-12-19 11:25:00,38.88,38.91,38.88,38.9,86376.0,30.2602,30.2836,30.2602,30.2758,86376.0
2019-12-19 11:30:00,38.9,38.91,38.89,38.9,116792.0,30.2758,30.2836,30.268,30.2758,116792.0
2019-12-19 11:35:00,38.9,38.94,38.89,38.93,93635.0,30.2758,30.3069,30.268,30.2991,93635.0
2019-12-19 11:40:00,38.93,38.94,38.91,38.91,43548.0,30.2991,30.3069,30.2836,30.2836,43548.0
2019-12-19 11:45:00,38.91,38.95,38.9,38.95,96624.0,30.2836,30.3147,30.2758,30.3147,96624.0
2019-12-19 11:50:00,38.94,38.96,38.93,38.93,83510.0,30.3069,30.3225,30.2991,30.2991,83510.0
2019-12-19 11:55:00,38.93,38.95,38.91,38.92,76695.0,30.2991,30.3147,30.2836,30.2914,76695.0
2019-12-19 12:00:00,38.92,38.94,38.91,38.93,61561.0,30.2914,30.3069,30.2836,30.2991,61561.0
2019-12-19 12:05:00,38.94,38.94,38.91,38.91,91515.0,30.3069,30.3069,30.2836,30.2836,91515.0
2019-12-19 12:10:00,38.91,38.96,38.91,38.94,85330.0,30.2836,30.3225,30.2836,30.3069,85330.0
2019-12-19 12:15:00,38.94,38.96,38.94,38.95,87354.0,30.3069,30.3225,30.3069,30.3147,87354.0
2019-12-19 12:20:00,38.96,38.97,38.93,38.94,75790.0,30.3225,30.3303,30.2991,30.3069,75790.0
2019-12-19 12:25:00,38.94,38.96,38.92,38.96,125465.0,30.3069,30.3225,30.2914,30.3225,125465.0
2019-12-19 12:30:00,38.95,38.96,38.94,38.94,55051.0,30.3147,30.3225,30.3069,30.3069,55051.0
2019-12-19 12:35:00,38.94,38.95,38.93,38.95,67679.0,30.3069,30.3147,30.2991,30.3147,67679.0
2019-12-19 12:40:00,38.95,38.97,38.95,38.95,100402.0,30.3147,30.3303,30.3147,30.3147,100402.0
2019-12-19 12:45:00,38.96,38.99,38.95,38.98,174773.0,30.3225,30.3458,30.3147,30.3381,174773.0
2019-12-19 12:50:00,38.98,38.99,38.93,38.95,246561.0,30.3381,30.3458,30.2991,30.3147,246561.0
2019-12-19 12:55:00,38.94,38.97,38.94,38.97,62381.0,30.3069,30.3303,30.3069,30.3303,62381.0
2019-12-19 13:00:00,38.97,38.97,38.94,38.95,70670.0,30.3303,30.3303,30.3069,30.3147,70670.0
2019-12-19 13:05:00,38.95,38.97,38.94,38.97,45342.0,30.3147,30.3303,30.3069,30.3303,45342.0
2019-12-19 13:10:00,38.97,38.97,38.96,38.97,44679.0,30.3303,30.3303,30.3225,30.3303,44679.0
2019-12-19 13:15:00,38.97,39.01,38.96,38.99,165653.0,30.3303,30.3614,30.3225,30.3458,165653.0
2019-12-19 13:20:00,38.99,38.99,38.95,38.96,64674.0,30.3458,30.3458,30.3147,30.3225,64674.0
2019-12-19 13:25:00,38.97,38.98,38.94,38.95,45830.0,30.3303,30.3381,30.3069,30.3147,45830.0
2019-12-19 13:30:00,38.96,38.96,38.93,38.95,74272.0,30.3225,30.3225,30.2991,30.3147,74272.0
2019-12-19 13:35:00,38.96,38.97,38.93,38.96,125781.0,30.3225,30.3303,30.2991,30.3225,125781.0
2019-12-19 13:40:00,38.96,38.97,38.92,38.94,81888.0,30.3225,30.3303,30.2914,30.3069,81888.0
2019-12-19 13:45:00,38.94,38.96,38.94,38.95,56233.0,30.3069,30.3225,30.3069,30.3147,56233.0
2019-12-19 13:50:00,38.95,38.96,38.92,38.94,107711.0,30.3147,30.3225,30.2914,30.3069,107711.0
2019-12-19 13:55:00,38.94,38.94,38.93,38.94,88046.0,30.3069,30.3069,30.2991,30.3069,88046.0
2019-12-19 14:00:00,38.94,38.98,38.93,38.98,76737.0,30.3069,30.3381,30.2991,30.3381,76737.0
2019-12-19 14:05:00,38.97,39.0,38.97,38.98,118124.0,30.3303,30.3536,30.3303,30.3381,118124.0
2019-12-19 14:10:00,38.98,39.02,38.98,39.02,184352.0,30.3381,30.3692,30.3381,30.3692,184352.0
2019-12-19 14:15:00,39.02,39.03,39.01,39.03,67287.0,30.3692,30.377,30.3614,30.377,67287.0
2019-12-19 14:20:00,39.03,39.04,39.02,39.04,97306.0,30.377,30.3848,30.3692,30.3848,97306.0
2019-12-19 14:25:00,39.03,39.07,39.03,39.07,270825.0,30.377,30.4081,30.377,30.4081,270825.0
2019-12-19 14:30:00,39.07,39.11,39.06,39.11,162920.0,30.4081,30.4392,30.4003,30.4392,162920.0
2019-12-19 14:35:00,39.11,39.13,39.1,39.13,96960.0,30.4392,30.4548,30.4315,30.4548,96960.0
2019-12-19 14:40:00,39.13,39.15,39.1,39.13,176023.0,30.4548,30.4704,30.4315,30.4548,176023.0
2019-12-19 14:45:00,39.13,39.14,39.09,39.14,115627.0,30.4548,30.4626,30.4237,30.4626,115627.0
2019-12-19 14:50:00,39.14,39.15,39.12,39.13,90506.0,30.4626,30.4704,30.447,30.4548,90506.0
2019-12-19 14:55:00,39.14,39.15,39.06,39.07,272786.0,30.4626,30.4704,30.4003,30.4081,272786.0
2019-12-19 15:00:00,39.07,39.12,39.06,39.12,147290.0,30.4081,30.447,30.4003,30.447,147290.0
2019-12-19 15:05:00,39.12,39.14,39.09,39.09,145038.0,30.447,30.4626,30.4237,30.4237,145038.0
2019-12-19 15:10:00,39.1,39.1,39.06,39.07,217879.0,30.4315,30.4315,30.4003,30.4081,217879.0
2019-12-19 15:15:00,39.07,39.09,39.03,39.04,195799.0,30.4081,30.4237,30.377,30.3848,195799.0
2019-12-19 15:20:00,39.04,39.06,39.0,39.01,182015.0,30.3848,30.4003,30.3536,30.3614,182015.0
2019-12-19 15:25:00,39.0,39.02,38.98,39.02,315702.0,30.3536,30.3692,30.3381,30.3692,315702.0
2019-12-19 15:30:00,39.02,39.03,38.98,38.98,232746.0,30.3692,30.377,30.3381,30.3381,232746.0
2019-12-19 15:35:00,38.98,38.99,38.95,38.97,203479.0,30.3381,30.3458,30.3147,30.3303,203479.0
2019-12-19 15:40:00,38.97,39.01,38.96,39.0,210949.0,30.3303,30.3614,30.3225,30.3536,210949.0
2019-12-19 15:45:00,39.0,39.01,38.98,38.99,230822.0,30.3536,30.3614,30.3381,30.3458,230822.0
2019-12-19 15:50:00,38.99,39.01,38.96,38.99,623951.0,30.3458,30.3614,30.3225,30.3458,623951.0
2019-12-19 15:55:00,38.99,39.02,38.94,38.98,1477456.0,30.3458,30.3692,30.3069,30.3381,1477456.0
2019-12-20 09:30:00,39.29,39.35,38.97,39.11,6012924.0,30.5793,30.626,30.3303,30.4392,6012924.0
2019-12-20 09:35:00,39.12,39.45,39.12,39.41,543963.0,30.447,30.7039,30.447,30.6727,543963.0
2019-12-20 09:40:00,39.41,39.49,39.35,39.46,406369.0,30.6727,30.735,30.626,30.7116,406369.0
2019-12-20 09:45:00,39.46,39.48,39.34,39.36,277492.0,30.7116,30.7272,30.6182,30.6338,277492.0
2019-12-20 09:50:00,39.36,39.36,39.24,39.32,520626.0,30.6338,30.6338,30.5404,30.6027,520626.0
2019-12-20 09:55:00,39.32,39.4,39.3,39.37,462113.0,30.6027,30.6649,30.5871,30.6416,462113.0
2019-12-20 10:00:00,39.37,39.38,39.23,39.35,234321.0,30.6416,30.6494,30.5326,30.626,234321.0
2019-12-20 10:05:00,39.35,39.45,39.34,39.36,225540.0,30.626,30.7039,30.6182,30.6338,225540.0
2019-12-20 10:10:00,39.37,39.45,39.36,39.43,200016.0,30.6416,30.7039,30.6338,30.6883,200016.0
2019-12-20 10:15:00,39.44,39.51,39.43,39.49,357292.0,30.6961,30.7506,30.6883,30.735,357292.0
2019-12-20 10:20:00,39.49,39.5,39.46,39.5,101746.0,30.735,30.7428,30.7116,30.7428,101746.0
2019-12-20 10:25:00,39.5,39.51,39.46,39.48,291877.0,30.7428,30.7506,30.7116,30.7272,291877.0
2019-12-20 10:30:00,39.49,39.51,39.47,39.51,144868.0,30.735,30.7506,30.7194,30.7506,144868.0
2019-12-20 10:35:00,39.5,39.51,39.46,39.47,113539.0,30.7428,30.7506,30.7116,30.7194,113539.0
2019-12-20 10:40:00,39.47,39.49,39.43,39.46,133834.0,30.7194,30.735,30.6883,30.7116,133834.0
2019-12-20 10:45:00,39.46,39.5,39.43,39.48,119546.0,30.7116,30.7428,30.6883,30.7272,119546.0
2019-12-20 10:50:00,39.48,39.49,39.41,39.41,91234.0,30.7272,30.735,30.6727,30.6727,91234.0
2019-12-20 10:55:00,39.42,39.43,39.39,39.39,116080.0,30.6805,30.6883,30.6572,30.6572,116080.0
2019-12-20 11:00:00,39.39,39.41,39.38,39.41,120524.0,30.6572,30.6727,30.6494,30.6727,120524.0
2019-12-20 11:05:00,39.41,39.41,39.37,39.39,133415.0,30.6727,30.6727,30.6416,30.6572,133415.0
2019-12-20 11:10:00,39.4,39.47,39.39,39.45,108324.0,30.6649,30.7194,30.6572,30.7039,108324.0
2019-12-20 11:15:00,39.45,39.46,39.42,39.45,337710.0,30.7039,30.7116,30.6805,30.7039,337710.0
2019-12-20 11:20:00,39.45,39.49,39.44,39.49,85287.0,30.7039,30.735,30.6961,30.735,85287.0
2019-12-20 11:25:00,39.49,39.51,39.48,39.5,186273.0,30.735,30.7506,30.7272,30.7428,186273.0
2019-12-20 11:30:00,39.5,39.51,39.47,39.5,309609.0,30.7428,30.7506,30.7194,30.7428,309609.0
2019-12-20 11:35:00,39.5,39.51,39.45,39.5,157488.0,30.7428,30.7506,30.7039,30.7428,157488.0
2019-12-20 11:40:00,39.49,39.51,39.49,39.51,182994.0,30.735,30.7506,30.735,30.7506,182994.0
2019-12-20 11:45:00,39.51,39.52,39.49,39.51,173805.0,30.7506,30.7583,30.735,30.7506,173805.0
2019-12-20 11:50:00,39.51,39.51,39.49,39.5,153374.0,30.7506,30.7506,30.735,30.7428,153374.0
2019-12-20 11:55:00,39.49,39.5,39.42,39.44,131694.0,30.735,30.7428,30.6805,30.6961,131694.0
2019-12-20 12:00:00,39.43,39.44,39.4,39.42,71363.0,30.6883,30.6961,30.6649,30.6805,71363.0
2019-12-20 12:05:00,39.41,39.42,39.39,39.41,91901.0,30.6727,30.6805,30.6572,30.6727,91901.0
2019-12-20 12:10:00,39.41,39.42,39.41,39.41,65342.0,30.6727,30.6805,30.6727,30.6727,65342.0
2019-12-20 12:15:00,39.41,39.46,39.41,39.46,129647.0,30.6727,30.7116,30.6727,30.7116,129647.0
2019-12-20 12:20:00,39.45,39.47,39.43,39.47,91893.0,30.7039,30.7194,30.6883,30.7194,91893.0
2019-12-20 12:25:00,39.47,39.5,39.44,39.47,287927.0,30.7194,30.7428,30.6961,30.7194,287927.0
2019-12-20 12:30:00,39.46,39.47,39.42,39.45,94889.0,30.7116,30.7194,30.6805,30.7039,94889.0
2019-12-20 12:35:00,39.45,39.46,39.42,39.45,169238.0,30.7039,30.7116,30.6805,30.7039,169238.0
2019-12-20 12:40:00,39.45,39.51,39.44,39.5,213641.0,30.7039,30.7506,30.6961,30.7428,213641.0
2019-12-20 12:45:00,39.5,39.51,39.49,39.51,77474.0,30.7428,30.7506,30.735,30.7506,77474.0
2019-12-20 12:50:00,39.5,39.51,39.49,39.51,73883.0,30.7428,30.7506,30.735,30.7506,73883.0
2019-12-20 12:55:00,39.5,39.51,39.49,39.51,56920.0,30.7428,30.7506,30.735,30.7506,56920.0
2019-12-20 13:00:00,39.51,39.52,39.49,39.49,170851.0,30.7506,30.7583,30.735,30.735,170851.0
2019-12-20 13:05:00,39.5,39.53,39.49,39.51,358078.0,30.7428,30.7661,30.735,30.7506,358078.0
2019-12-20 13:10:00,39.51,39.52,39.46,39.47,134563.0,30.7506,30.7583,30.7116,30.7194,134563.0
2019-12-20 13:15:00,39.48,39.52,39.47,39.52,52478.0,30.7272,30.7583,30.7194,30.7583,52478.0
2019-12-20 13:20:00,39.52,39.52,39.51,39.52,84311.0,30.7583,30.7583,30.7506,30.7583,84311.0
2019-12-20 13:25:00,39.52,39.52,39.51,39.52,57023.0,30.7583,30.7583,30.7506,30.7583,57023.0
2019-12-20 13:30:00,39.52,39.53,39.51,39.52,96440.0,30.7583,30.7661,30.7506,30.7583,96440.0
2019-12-20 13:35:00,39.53,39.54,39.52,39.52,99593.0,30.7661,30.7739,30.7583,30.7583,99593.0
2019-12-20 13:40:00,39.53,39.53,39.5,39.51,75548.0,30.7661,30.7661,30.7428,30.7506,75548.0
2019-12-20 13:45:00,39.5,39.52,39.49,39.52,73087.0,30.7428,30.7583,30.735,30.7583,73087.0
2019-12-20 13:50:00,39.51,39.52,39.48,39.5,60353.0,30.7506,30.7583,30.7272,30.7428,60353.0
2019-12-20 13:55:00,39.49,39.5,39.48,39.49,79776.0,30.735,30.7428,30.7272,30.735,79776.0
2019-12-20 14:00:00,39.48,39.49,39.46,39.47,100416.0,30.7272,30.735,30.7116,30.7194,100416.0
2019-12-20 14:05:00,39.47,39.5,39.46,39.49,119761.0,30.7194,30.7428,30.7116,30.735,119761.0
2019-12-20 14:10:00,39.48,39.49,39.46,39.47,107083.0,30.7272,30.735,30.7116,30.7194,107083.0
2019-12-20 14:15:00,39.47,39.47,39.46,39.47,47955.0,30.7194,30.7194,30.7116,30.7194,47955.0
2019-12-20 14:20:00,39.47,39.47,39.45,39.46,137379.0,30.7194,30.7194,30.7039,30.7116,137379.0
2019-12-20 14:25:00,39.46,39.46,39.43,39.45,133633.0,30.7116,30.7116,30.6883,30.7039,133633.0
2019-12-20 14:30:00,39.45,39.46,39.42,39.42,305760.0,30.7039,30.7116,30.6805,30.6805,305760.0
2019-12-20 14:35:00,39.43,39.43,39.41,39.41,140973.0,30.6883,30.6883,30.6727,30.6727,140973.0
2019-12-20 14:40:00,39.42,39.45,39.4,39.45,358671.0,30.6805,30.7039,30.6649,30.7039,358671.0
2019-12-20 14:45:00,39.45,39.47,39.44,39.46,103146.0,30.7039,30.7194,30.6961,30.7116,103146.0
2019-12-20 14:50:00,39.46,39.52,39.45,39.52,179351.0,30.7116,30.7583,30.7039,30.7583,179351.0
2019-12-20 14:55:00,39.52,39.52,39.46,39.47,233678.0,30.7583,30.7583,30.7116,30.7194,233678.0
2019-12-20 15:00:00,39.48,39.48,39.45,39.46,115703.0,30.7272,30.7272,30.7039,30.7116,115703.0
2019-12-20 15:05:00,39.46,39.46,39.45,39.46,86745.0,30.7116,30.7116,30.7039,30.7116,86745.0
2019-12-20 15:10:00,39.46,39.46,39.44,39.46,125709.0,30.7116,30.7116,30.6961,30.7116,125709.0
2019-12-20 15:15:00,39.46,39.47,39.44,39.47,116952.0,30.7116,30.7194,30.6961,30.7194,116952.0
2019-12-20 15:20:00,39.47,39.48,39.44,39.45,196408.0,30.7194,30.7272,30.6961,30.7039,196408.0
2019-12-20 15:25:00,39.44,39.45,39.44,39.45,113778.0,30.6961,30.7039,30.6961,30.7039,113778.0
2019-12-20 15:30:00,39.45,39.47,39.44,39.46,282333.0,30.7039,30.7194,30.6961,30.7116,282333.0
2019-12-20 15:35:00,39.46,39.47,39.44,39.46,210136.0,30.7116,30.7194,30.6961,30.7116,210136.0
2019-12-20 15:40:00,39.46,39.46,39.37,39.41,563563.0,30.7116,30.7116,30.6416,30.6727,563563.0
2019-12-20 15:45:00,39.41,39.41,39.37,39.38,358173.0,30.6727,30.6727,30.6416,30.6494,358173.0
2019-12-20 15:50:00,39.37,39.38,39.26,39.29,704004.0,30.6416,30.6494,30.556,30.5793,704004.0
2019-12-20 15:55:00,39.28,39.31,39.21,39.22,1872866.0,30.5715,30.5949,30.5171,30.5248,1872866.0
2019-12-23 09:30:00,39.42,39.42,39.16,39.26,1021068.0,30.6805,30.6805,30.4781,30.556,1021068.0
2019-12-23 09:35:00,39.26,39.41,39.22,39.35,194057.0,30.556,30.6727,30.5248,30.626,194057.0
2019-12-23 09:40:00,39.34,39.42,39.34,39.39,181215.0,30.6182,30.6805,30.6182,30.6572,181215.0
2019-12-23 09:45:00,39.39,39.44,39.38,39.44,187761.0,30.6572,30.6961,30.6494,30.6961,187761.0
2019-12-23 09:50:00,39.44,39.52,39.43,39.5,368192.0,30.6961,30.7583,30.6883,30.7428,368192.0
2019-12-23 09:55:00,39.49,39.5,39.4,39.41,141340.0,30.735,30.7428,30.6649,30.6727,141340.0
2019-12-23 10:00:00,39.41,39.45,39.39,39.41,146597.0,30.6727,30.7039,30.6572,30.6727,146597.0
2019-12-23 10:05:00,39.41,39.44,39.39,39.41,128707.0,30.6727,30.6961,30.6572,30.6727,128707.0
2019-12-23 10:10:00,39.41,39.42,39.35,39.36,98041.0,30.6727,30.6805,30.626,30.6338,98041.0
2019-12-23 10:15:00,39.35,39.39,39.35,39.37,163246.0,30.626,30.6572,30.626,30.6416,163246.0
2019-12-23 10:20:00,39.36,39.42,39.34,39.39,144591.0,30.6338,30.6805,30.6182,30.6572,144591.0
2019-12-23 10:25:00,39.39,39.39,39.29,39.3,125297.0,30.6572,30.6572,30.5793,30.5871,125297.0
2019-12-23 10:30:00,39.31,39.31,39.25,39.25,185166.0,30.5949,30.5949,30.5482,30.5482,185166.0
2019-12-23 10:35:00,39.25,39.26,39.24,39.25,218787.0,30.5482,30.556,30.5404,30.5482,218787.0
2019-12-23 10:40:00,39.25,39.31,39.24,39.25,181298.0,30.5482,30.5949,30.5404,30.5482,181298.0
2019-12-23 10:45:00,39.26,39.27,39.23,39.25,123917.0,30.556,30.5638,30.5326,30.5482,123917.0
2019-12-23 10:50:00,39.24,39.25,39.2,39.23,150475.0,30.5404,30.5482,30.5093,30.5326,150475.0
2019-12-23 10:55:00,39.23,39.23,39.18,39.19,294590.0,30.5326,30.5326,30.4937,30.5015,294590.0
2019-12-23 11:00:00,39.18,39.24,39.18,39.19,163120.0,30.4937,30.5404,30.4937,30.5015,163120.0
2019-12-23 11:05:00,39.19,39.2,39.17,39.18,162700.0,30.5015,30.5093,30.4859,30.4937,162700.0
2019-12-23 11:10:00,39.19,39.19,39.13,39.14,178148.0,30.5015,30.5015,30.4548,30.4626,178148.0
2019-12-23 11:15:00,39.14,39.17,39.14,39.15,168719.0,30.4626,30.4859,30.4626,30.4704,168719.0
2019-12-23 11:20:00,39.14,39.29,39.14,39.28,235707.0,30.4626,30.5793,30.4626,30.5715,235707.0
2019-12-23 11:25:00,39.29,39.3,39.24,39.25,144359.0,30.5793,30.5871,30.5404,30.5482,144359.0
2019-12-23 11:30:00,39.26,39.27,39.2,39.22,133347.0,30.556,30.5638,30.5093,30.5248,133347.0
2019-12-23 11:35:00,39.22,39.23,39.2,39.23,90389.0,30.5248,30.5326,30.5093,30.5326,90389.0
2019-12-23 11:40:00,39.23,39.24,39.18,39.2,112083.0,30.5326,30.5404,30.4937,30.5093,112083.0
2019-12-23 11:45:00,39.19,39.27,39.19,39.26,142828.0,30.5015,30.5638,30.5015,30.556,142828.0
2019-12-23 11:50:00,39.26,39.29,39.25,39.26,151289.0,30.556,30.5793,30.5482,30.556,151289.0
2019-12-23 11:55:00,39.25,39.3,39.23,39.23,169389.0,30.5482,30.5871,30.5326,30.5326,169389.0
2019-12-23 12:00:00,39.23,39.28,39.23,39.28,112910.0,30.5326,30.5715,30.5326,30.5715,112910.0
2019-12-23 12:05:00,39.27,39.31,39.27,39.31,158945.0,30.5638,30.5949,30.5638,30.5949,158945.0
2019-12-23 12:10:00,39.3,39.33,39.29,39.3,142356.0,30.5871,30.6105,30.5793,30.5871,142356.0
2019-12-23 12:15:00,39.31,39.34,39.3,39.33,131604.0,30.5949,30.6182,30.5871,30.6105,131604.0
2019-12-23 12:20:00,39.33,39.34,39.31,39.34,79758.0,30.6105,30.6182,30.5949,30.6182,79758.0
2019-12-23 12:25:00,39.34,39.36,39.32,39.32,169915.0,30.6182,30.6338,30.6027,30.6027,169915.0
2019-12-23 12:30:00,39.33,39.4,39.32,39.38,178334.0,30.6105,30.6649,30.6027,30.6494,178334.0
2019-12-23 12:35:00,39.39,39.39,39.34,39.36,79024.0,30.6572,30.6572,30.6182,30.6338,79024.0
2019-12-23 12:40:00,39.35,39.4,39.35,39.35,203497.0,30.626,30.6649,30.626,30.626,203497.0
2019-12-23 12:45:00,39.36,39.37,39.34,39.36,105374.0,30.6338,30.6416,30.6182,30.6338,105374.0
2019-12-23 12:50:00,39.35,39.36,39.34,39.36,78594.0,30.626,30.6338,30.6182,30.6338,78594.0
2019-12-23 12:55:00,39.35,39.39,39.35,39.35,109829.0,30.626,30.6572,30.626,30.626,109829.0
2019-12-23 13:00:00,39.35,39.38,39.35,39.37,85668.0,30.626,30.6494,30.626,30.6416,85668.0
2019-12-23 13:05:00,39.36,39.38,39.36,39.36,88343.0,30.6338,30.6494,30.6338,30.6338,88343.0
2019-12-23 13:10:00,39.37,39.39,39.36,39.39,187733.0,30.6416,30.6572,30.6338,30.6572,187733.0
2019-12-23 13:15:00,39.38,39.39,39.37,39.38,155934.0,30.6494,30.6572,30.6416,30.6494,155934.0
2019-12-23 13:20:00,39.38,39.39,39.37,39.39,60787.0,30.6494,30.6572,30.6416,30.6572,60787.0
2019-12-23 13:25:00,39.39,39.4,39.34,39.37,193748.0,30.6572,30.6649,30.6182,30.6416,193748.0
2019-12-23 13:30:00,39.37,39.37,39.32,39.35,105164.0,30.6416,30.6416,30.6027,30.626,105164.0
2019-12-23 13:35:00,39.34,39.36,39.31,39.36,136824.0,30.6182,30.6338,30.5949,30.6338,136824.0
2019-12-23 13:40:00,39.36,39.36,39.35,39.35,39990.0,30.6338,30.6338,30.626,30.626,39990.0
2019-12-23 13:45:00,39.36,39.36,39.35,39.36,53684.0,30.6338,30.6338,30.626,30.6338,53684.0
2019-12-23 13:50:00,39.35,39.39,39.33,39.39,199318.0,30.626,30.6572,30.6105,30.6572,199318.0
2019-12-23 13:55:00,39.38,39.4,39.35,39.37,134767.0,30.6494,30.6649,30.626,30.6416,134767.0
2019-12-23 14:00:00,39.37,39.4,39.35,39.39,216033.0,30.6416,30.6649,30.626,30.6572,216033.0
2019-12-23 14:05:00,39.39,39.42,39.38,39.41,171306.0,30.6572,30.6805,30.6494,30.6727,171306.0
2019-12-23 14:10:00,39.41,39.44,39.39,39.41,269690.0,30.6727,30.6961,30.6572,30.6727,269690.0
2019-12-23 14:15:00,39.41,39.42,39.33,39.38,221757.0,30.6727,30.6805,30.6105,30.6494,221757.0
2019-12-23 14:20:00,39.38,39.39,39.37,39.38,76856.0,30.6494,30.6572,30.6416,30.6494,76856.0
2019-12-23 14:25:00,39.39,39.4,39.37,39.39,134220.0,30.6572,30.6649,30.6416,30.6572,134220.0
2019-12-23 14:30:00,39.38,39.4,39.33,39.35,134856.0,30.6494,30.6649,30.6105,30.626,134856.0
2019-12-23 14:35:00,39.35,39.37,39.3,39.36,222459.0,30.626,30.6416,30.5871,30.6338,222459.0
2019-12-23 14:40:00,39.36,39.36,39.3,39.3,162501.0,30.6338,30.6338,30.5871,30.5871,162501.0
2019-12-23 14:45:00,39.3,39.31,39.25,39.27,179997.0,30.5871,30.5949,30.5482,30.5638,179997.0
2019-12-23 14:50:00,39.27,39.34,39.26,39.31,199600.0,30.5638,30.6182,30.556,30.5949,199600.0
2019-12-23 14:55:00,39.3,39.31,39.29,39.3,139608.0,30.5871,30.5949,30.5793,30.5871,139608.0
2019-12-23 15:00:00,39.29,39.32,39.29,39.3,78335.0,30.5793,30.6027,30.5793,30.5871,78335.0
2019-12-23 15:05:00,39.3,39.32,39.29,39.31,86327.0,30.5871,30.6027,30.5793,30.5949,86327.0
2019-12-23 15:10:00,39.31,39.34,39.3,39.31,145730.0,30.5949,30.6182,30.5871,30.5949,145730.0
2019-12-23 15:15:00,39.32,39.32,39.29,39.3,134529.0,30.6027,30.6027,30.5793,30.5871,134529.0
2019-12-23 15:20:00,39.3,39.31,39.29,39.29,98270.0,30.5871,30.5949,30.5793,30.5793,98270.0
2019-12-23 15:25:00,39.29,39.32,39.29,39.3,110397.0,30.5793,30.6027,30.5793,30.5871,110397.0
2019-12-23 15:30:00,39.3,39.33,39.29,39.3,134836.0,30.5871,30.6105,30.5793,30.5871,134836.0
2019-12-23 15:35:00,39.3,39.31,39.26,39.26,154355.0,30.5871,30.5949,30.556,30.556,154355.0
2019-12-23 15:40:00,39.27,39.28,39.26,39.27,88667.0,30.5638,30.5715,30.556,30.5638,88667.0
2019-12-23 15:45:00,39.27,39.32,39.27,39.3,252082.0,30.5638,30.6027,30.5638,30.5871,252082.0
2019-12-23 15:50:00,39.3,39.3,39.28,39.3,253959.0,30.5871,30.5871,30.5715,30.5871,253959.0
2019-12-23 15:55:00,39.3,39.34,39.25,39.32,998274.0,30.5871,30.6182,30.5482,30.6027,998274.0
2019-12-24 09:30:00,39.33,39.43,39.3,39.37,284865.0,30.6105,30.6883,30.5871,30.6416,284865.0
2019-12-24 09:35:00,39.37,39.37,39.28,39.28,84524.0,30.6416,30.6416,30.5715,30.5715,84524.0
2019-12-24 09:40:00,39.28,39.34,39.24,39.25,74530.0,30.5715,30.6182,30.5404,30.5482,74530.0
2019-12-24 09:45:00,39.25,39.32,39.23,39.29,111086.0,30.5482,30.6027,30.5326,30.5793,111086.0
2019-12-24 09:50:00,39.29,39.29,39.21,39.21,89480.0,30.5793,30.5793,30.5171,30.5171,89480.0
2019-12-24 09:55:00,39.22,39.31,39.21,39.3,103512.0,30.5248,30.5949,30.5171,30.5871,103512.0
2019-12-24 10:00:00,39.3,39.31,39.25,39.26,86966.0,30.5871,30.5949,30.5482,30.556,86966.0
2019-12-24 10:05:00,39.26,39.29,39.25,39.27,77738.0,30.556,30.5793,30.5482,30.5638,77738.0
2019-12-24 10:10:00,39.27,39.27,39.21,39.26,106495.0,30.5638,30.5638,30.5171,30.556,106495.0
2019-12-24 10:15:00,39.26,39.28,39.24,39.27,83367.0,30.556,30.5715,30.5404,30.5638,83367.0
2019-12-24 10:20:00,39.28,39.3,39.26,39.29,92086.0,30.5715,30.5871,30.556,30.5793,92086.0
2019-12-24 10:25:00,39.29,39.32,39.27,39.31,100307.0,30.5793,30.6027,30.5638,30.5949,100307.0
2019-12-24 10:30:00,39.31,39.36,39.31,39.35,171560.0,30.5949,30.6338,30.5949,30.626,171560.0
2019-12-24 10:35:00,39.35,39.41,39.34,39.4,181245.0,30.626,30.6727,30.6182,30.6649,181245.0
2019-12-24 10:40:00,39.39,39.4,39.37,39.39,107182.0,30.6572,30.6649,30.6416,30.6572,107182.0
2019-12-24 10:45:00,39.39,39.44,39.38,39.4,187255.0,30.6572,30.6961,30.6494,30.6649,187255.0
2019-12-24 10:50:00,39.39,39.41,39.37,39.39,160962.0,30.6572,30.6727,30.6416,30.6572,160962.0
2019-12-24 10:55:00,39.39,39.4,39.34,39.37,102183.0,30.6572,30.6649,30.6182,30.6416,102183.0
2019-12-24 11:00:00,39.37,39.38,39.35,39.36,62388.0,30.6416,30.6494,30.626,30.6338,62388.0
2019-12-24 11:05:00,39.36,39.41,39.35,39.41,90920.0,30.6338,30.6727,30.626,30.6727,90920.0
2019-12-24 11:10:00,39.4,39.43,39.4,39.42,104562.0,30.6649,30.6883,30.6649,30.6805,104562.0
2019-12-24 11:15:00,39.41,39.43,39.41,39.42,69107.0,30.6727,30.6883,30.6727,30.6805,69107.0
2019-12-24 11:20:00,39.42,39.42,39.36,39.39,65004.0,30.6805,30.6805,30.6338,30.6572,65004.0
2019-12-24 11:25:00,39.39,39.39,39.34,39.35,71467.0,30.6572,30.6572,30.6182,30.626,71467.0
2019-12-24 11:30:00,39.34,39.37,39.34,39.36,44653.0,30.6182,30.6416,30.6182,30.6338,44653.0
2019-12-24 11:35:00,39.36,39.37,39.34,39.35,45878.0,30.6338,30.6416,30.6182,30.626,45878.0
2019-12-24 11:40:00,39.35,39.37,39.34,39.36,43023.0,30.626,30.6416,30.6182,30.6338,43023.0
2019-12-24 11:45:00,39.36,39.36,39.32,39.33,80967.0,30.6338,30.6338,30.6027,30.6105,80967.0
2019-12-24 11:50:00,39.33,39.33,39.27,39.29,89140.0,30.6105,30.6105,30.5638,30.5793,89140.0
2019-12-24 11:55:00,39.28,39.29,39.26,39.26,57015.0,30.5715,30.5793,30.556,30.556,57015.0
2019-12-24 12:00:00,39.27,39.27,39.23,39.25,154005.0,30.5638,30.5638,30.5326,30.5482,154005.0
2019-12-24 12:05:00,39.25,39.26,39.24,39.24,51298.0,30.5482,30.556,30.5404,30.5404,51298.0
2019-12-24 12:10:00,39.25,39.25,39.24,39.25,69787.0,30.5482,30.5482,30.5404,30.5482,69787.0
2019-12-24 12:15:00,39.25,39.26,39.24,39.25,68186.0,30.5482,30.556,30.5404,30.5482,68186.0
2019-12-24 12:20:00,39.25,39.25,39.24,39.24,36514.0,30.5482,30.5482,30.5404,30.5404,36514.0
2019-12-24 12:25:00,39.25,39.28,39.2,39.2,149125.0,30.5482,30.5715,30.5093,30.5093,149125.0
2019-12-24 12:30:00,39.21,39.27,39.2,39.27,72692.0,30.5171,30.5638,30.5093,30.5638,72692.0
2019-12-24 12:35:00,39.27,39.29,39.26,39.29,53314.0,30.5638,30.5793,30.556,30.5793,53314.0
2019-12-24 12:40:00,39.29,39.29,39.26,39.26,49454.0,30.5793,30.5793,30.556,30.556,49454.0
2019-12-24 12:45:00,39.27,39.31,39.26,39.29,157106.0,30.5638,30.5949,30.556,30.5793,157106.0
2019-12-24 12:50:00,39.28,39.29,39.27,39.27,38281.0,30.5715,30.5793,30.5638,30.5638,38281.0
2019-12-24 12:55:00,39.27,39.3,39.24,39.29,186507.0,30.5638,30.5871,30.5404,30.5793,186507.0
2019-12-26 09:30:00,39.3,39.32,39.21,39.23,171550.0,30.5871,30.6027,30.5171,30.5326,171550.0
2019-12-26 09:35:00,39.23,39.31,39.21,39.3,58863.0,30.5326,30.5949,30.5171,30.5871,58863.0
2019-12-26 09:40:00,39.31,39.37,39.29,39.35,49478.0,30.5949,30.6416,30.5793,30.626,49478.0
2019-12-26 09:45:00,39.35,39.37,39.33,39.36,35126.0,30.626,30.6416,30.6105,30.6338,35126.0
2019-12-26 09:50:00,39.37,39.52,39.33,39.52,277371.0,30.6416,30.7583,30.6105,30.7583,277371.0
2019-12-26 09:55:00,39.52,39.53,39.41,39.43,119419.0,30.7583,30.7661,30.6727,30.6883,119419.0
2019-12-26 10:00:00,39.42,39.44,39.36,39.38,58241.0,30.6805,30.6961,30.6338,30.6494,58241.0
2019-12-26 10:05:00,39.37,39.43,39.37,39.43,60819.0,30.6416,30.6883,30.6416,30.6883,60819.0
2019-12-26 10:10:00,39.43,39.47,39.42,39.45,77347.0,30.6883,30.7194,30.6805,30.7039,77347.0
2019-12-26 10:15:00,39.46,39.52,39.45,39.48,87984.0,30.7116,30.7583,30.7039,30.7272,87984.0
2019-12-26 10:20:00,39.48,39.53,39.44,39.53,171030.0,30.7272,30.7661,30.6961,30.7661,171030.0
2019-12-26 10:25:00,39.53,39.54,39.49,39.51,108921.0,30.7661,30.7739,30.735,30.7506,108921.0
2019-12-26 10:30:00,39.51,39.57,39.5,39.55,130626.0,30.7506,30.7973,30.7428,30.7817,130626.0
2019-12-26 10:35:00,39.55,39.56,39.51,39.54,89423.0,30.7817,30.7895,30.7506,30.7739,89423.0
2019-12-26 10:40:00,39.54,39.55,39.52,39.52,82988.0,30.7739,30.7817,30.7583,30.7583,82988.0
2019-12-26 10:45:00,39.53,39.54,39.52,39.53,69523.0,30.7661,30.7739,30.7583,30.7661,69523.0
2019-12-26 10:50:00,39.53,39.54,39.52,39.52,64772.0,30.7661,30.7739,30.7583,30.7583,64772.0
2019-12-26 10:55:00,39.53,39.53,39.47,39.49,92853.0,30.7661,30.7661,30.7194,30.735,92853.0
2019-12-26 11:00:00,39.49,39.53,39.48,39.51,89110.0,30.735,30.7661,30.7272,30.7506,89110.0
2019-12-26 11:05:00,39.52,39.52,39.45,39.48,60420.0,30.7583,30.7583,30.7039,30.7272,60420.0
2019-12-26 11:10:00,39.48,39.48,39.42,39.43,81041.0,30.7272,30.7272,30.6805,30.6883,81041.0
2019-12-26 11:15:00,39.43,39.46,39.42,39.42,39606.0,30.6883,30.7116,30.6805,30.6805,39606.0
2019-12-26 11:20:00,39.42,39.43,39.4,39.4,50299.0,30.6805,30.6883,30.6649,30.6649,50299.0
2019-12-26 11:25:00,39.41,39.41,39.39,39.39,44754.0,30.6727,30.6727,30.6572,30.6572,44754.0
2019-12-26 11:30:00,39.4,39.42,39.38,39.39,51121.0,30.6649,30.6805,30.6494,30.6572,51121.0
2019-12-26 11:35:00,39.38,39.41,39.38,39.38,44564.0,30.6494,30.6727,30.6494,30.6494,44564.0
2019-12-26 11:40:00,39.38,39.41,39.37,39.4,36898.0,30.6494,30.6727,30.6416,30.6649,36898.0
2019-12-26 11:45:00,39.41,39.41,39.35,39.35,52370.0,30.6727,30.6727,30.626,30.626,52370.0
2019-12-26 11:50:00,39.36,39.38,39.36,39.37,32738.0,30.6338,30.6494,30.6338,30.6416,32738.0
2019-12-26 11:55:00,39.37,39.38,39.35,39.36,67348.0,30.6416,30.6494,30.626,30.6338,67348.0
2019-12-26 12:00:00,39.35,39.39,39.35,39.39,48800.0,30.626,30.6572,30.626,30.6572,48800.0
2019-12-26 12:05:00,39.39,39.4,39.35,39.35,60610.0,30.6572,30.6649,30.626,30.626,60610.0
2019-12-26 12:10:00,39.36,39.36,39.31,39.34,123629.0,30.6338,30.6338,30.5949,30.6182,123629.0
2019-12-26 12:15:00,39.34,39.35,39.33,39.34,76167.0,30.6182,30.626,30.6105,30.6182,76167.0
2019-12-26 12:20:00,39.34,39.34,39.32,39.34,53627.0,30.6182,30.6182,30.6027,30.6182,53627.0
2019-12-26 12:25:00,39.34,39.35,39.33,39.34,37064.0,30.6182,30.626,30.6105,30.6182,37064.0
2019-12-26 12:30:00,39.34,39.36,39.34,39.35,22494.0,30.6182,30.6338,30.6182,30.626,22494.0
2019-12-26 12:35:00,39.36,39.36,39.33,39.33,30198.0,30.6338,30.6338,30.6105,30.6105,30198.0
2019-12-26 12:40:00,39.34,39.38,39.33,39.37,109830.0,30.6182,30.6494,30.6105,30.6416,109830.0
2019-12-26 12:45:00,39.37,39.37,39.35,39.37,26126.0,30.6416,30.6416,30.626,30.6416,26126.0
2019-12-26 12:50:00,39.37,39.37,39.31,39.33,46034.0,30.6416,30.6416,30.5949,30.6105,46034.0
2019-12-26 12:55:00,39.32,39.34,39.31,39.32,35806.0,30.6027,30.6182,30.5949,30.6027,35806.0
2019-12-26 13:00:00,39.32,39.33,39.31,39.32,31705.0,30.6027,30.6105,30.5949,30.6027,31705.0
2019-12-26 13:05:00,39.31,39.33,39.3,39.33,36498.0,30.5949,30.6105,30.5871,30.6105,36498.0
2019-12-26 13:10:00,39.33,39.33,39.32,39.33,14893.0,30.6105,30.6105,30.6027,30.6105,14893.0
2019-12-26 13:15:00,39.33,39.35,39.32,39.35,38135.0,30.6105,30.626,30.6027,30.626,38135.0
2019-12-26 13:20:00,39.34,39.35,39.32,39.34,36823.0,30.6182,30.626,30.6027,30.6182,36823.0
2019-12-26 13:25:00,39.34,39.34,39.31,39.31,48889.0,30.6182,30.6182,30.5949,30.5949,48889.0
2019-12-26 13:30:00,39.32,39.33,39.31,39.33,33938.0,30.6027,30.6105,30.5949,30.6105,33938.0
2019-12-26 13:35:00,39.33,39.34,39.31,39.32,34643.0,30.6105,30.6182,30.5949,30.6027,34643.0
2019-12-26 13:40:00,39.33,39.33,39.31,39.32,28309.0,30.6105,30.6105,30.5949,30.6027,28309.0
2019-12-26 13:45:00,39.32,39.32,39.31,39.32,20155.0,30.6027,30.6027,30.5949,30.6027,20155.0
2019-12-26 13:50:00,39.31,39.32,39.3,39.3,27813.0,30.5949,30.6027,30.5871,30.5871,27813.0
2019-12-26 13:55:00,39.3,39.31,39.3,39.3,23702.0,30.5871,30.5949,30.5871,30.5871,23702.0
2019-12-26 14:00:00,39.3,39.33,39.3,39.33,40485.0,30.5871,30.6105,30.5871,30.6105,40485.0
2019-12-26 14:05:00,39.33,39.35,39.32,39.33,45158.0,30.6105,30.626,30.6027,30.6105,45158.0
2019-12-26 14:10:00,39.33,39.34,39.32,39.33,54873.0,30.6105,30.6182,30.6027,30.6105,54873.0
2019-12-26 14:15:00,39.33,39.33,39.28,39.29,50682.0,30.6105,30.6105,30.5715,30.5793,50682.0
2019-12-26 14:20:00,39.29,39.3,39.29,39.3,22415.0,30.5793,30.5871,30.5793,30.5871,22415.0
2019-12-26 14:25:00,39.3,39.3,39.27,39.29,60921.0,30.5871,30.5871,30.5638,30.5793,60921.0
2019-12-26 14:30:00,39.29,39.29,39.27,39.27,27471.0,30.5793,30.5793,30.5638,30.5638,27471.0
2019-12-26 14:35:00,39.28,39.29,39.26,39.27,26640.0,30.5715,30.5793,30.556,30.5638,26640.0
2019-12-26 14:40:00,39.27,39.27,39.26,39.27,19732.0,30.5638,30.5638,30.556,30.5638,19732.0
2019-12-26 14:45:00,39.27,39.28,39.26,39.27,38943.0,30.5638,30.5715,30.556,30.5638,38943.0
2019-12-26 14:50:00,39.27,39.28,39.26,39.27,24979.0,30.5638,30.5715,30.556,30.5638,24979.0
2019-12-26 14:55:00,39.27,39.27,39.2,39.22,151412.0,30.5638,30.5638,30.5093,30.5248,151412.0
2019-12-26 15:00:00,39.21,39.22,39.2,39.2,83476.0,30.5171,30.5248,30.5093,30.5093,83476.0
2019-12-26 15:05:00,39.21,39.26,39.2,39.26,54573.0,30.5171,30.556,30.5093,30.556,54573.0
2019-12-26 15:10:00,39.26,39.26,39.23,39.23,56100.0,30.556,30.556,30.5326,30.5326,56100.0
2019-12-26 15:15:00,39.23,39.27,39.23,39.25,57381.0,30.5326,30.5638,30.5326,30.5482,57381.0
2019-12-26 15:20:00,39.25,39.26,39.24,39.25,36947.0,30.5482,30.556,30.5404,30.5482,36947.0
2019-12-26 15:25:00,39.24,39.26,39.23,39.25,68036.0,30.5404,30.556,30.5326,30.5482,68036.0
2019-12-26 15:30:00,39.24,39.26,39.22,39.23,87162.0,30.5404,30.556,30.5248,30.5326,87162.0
2019-12-26 15:35:00,39.24,39.25,39.23,39.25,54297.0,30.5404,30.5482,30.5326,30.5482,54297.0
2019-12-26 15:40:00,39.25,39.3,39.24,39.29,134345.0,30.5482,30.5871,30.5404,30.5793,134345.0
2019-12-26 15:45:00,39.29,39.33,39.28,39.3,132478.0,30.5793,30.6105,30.5715,30.5871,132478.0
2019-12-26 15:50:00,39.3,39.33,39.29,39.33,159061.0,30.5871,30.6105,30.5793,30.6105,159061.0
2019-12-26 15:55:00,39.33,39.39,39.3,39.38,408773.0,30.6105,30.6572,30.5871,30.6494,408773.0
2019-12-27 09:30:00,39.43,39.56,39.42,39.51,407157.0,30.6883,30.7895,30.6805,30.7506,407157.0
2019-12-27 09:35:00,39.51,39.59,39.5,39.59,164274.0,30.7506,30.8128,30.7428,30.8128,164274.0
2019-12-27 09:40:00,39.59,39.62,39.56,39.58,216769.0,30.8128,30.8362,30.7895,30.805,216769.0
2019-12-27 09:45:00,39.57,39.58,39.47,39.53,203945.0,30.7973,30.805,30.7194,30.7661,203945.0
2019-12-27 09:50:00,39.53,39.53,39.41,39.42,90863.0,30.7661,30.7661,30.6727,30.6805,90863.0
2019-12-27 09:55:00,39.42,39.44,39.38,39.44,75761.0,30.6805,30.6961,30.6494,30.6961,75761.0
2019-12-27 10:00:00,39.44,39.46,39.39,39.4,72871.0,30.6961,30.7116,30.6572,30.6649,72871.0
2019-12-27 10:05:00,39.4,39.42,39.38,39.39,86080.0,30.6649,30.6805,30.6494,30.6572,86080.0
2019-12-27 10:10:00,39.39,39.43,39.38,39.42,71252.0,30.6572,30.6883,30.6494,30.6805,71252.0
2019-12-27 10:15:00,39.42,39.45,39.41,39.43,73420.0,30.6805,30.7039,30.6727,30.6883,73420.0
2019-12-27 10:20:00,39.44,39.45,39.43,39.44,80707.0,30.6961,30.7039,30.6883,30.6961,80707.0
2019-12-27 10:25:00,39.44,39.45,39.41,39.42,72784.0,30.6961,30.7039,30.6727,30.6805,72784.0
2019-12-27 10:30:00,39.41,39.43,39.38,39.38,52127.0,30.6727,30.6883,30.6494,30.6494,52127.0
2019-12-27 10:35:00,39.39,39.41,39.35,39.37,83401.0,30.6572,30.6727,30.626,30.6416,83401.0
2019-12-27 10:40:00,39.36,39.39,39.36,39.37,60078.0,30.6338,30.6572,30.6338,30.6416,60078.0
2019-12-27 10:45:00,39.37,39.44,39.37,39.43,71403.0,30.6416,30.6961,30.6416,30.6883,71403.0
2019-12-27 10:50:00,39.43,39.46,39.42,39.45,88304.0,30.6883,30.7116,30.6805,30.7039,88304.0
2019-12-27 10:55:00,39.44,39.46,39.4,39.41,63638.0,30.6961,30.7116,30.6649,30.6727,63638.0
2019-12-27 11:00:00,39.4,39.43,39.4,39.42,63389.0,30.6649,30.6883,30.6649,30.6805,63389.0
2019-12-27 11:05:00,39.42,39.44,39.4,39.41,62484.0,30.6805,30.6961,30.6649,30.6727,62484.0
2019-12-27 11:10:00,39.41,39.42,39.4,39.41,33047.0,30.6727,30.6805,30.6649,30.6727,33047.0
2019-12-27 11:15:00,39.41,39.42,39.39,39.41,40350.0,30.6727,30.6805,30.6572,30.6727,40350.0
2019-12-27 11:20:00,39.41,39.45,39.4,39.45,75266.0,30.6727,30.7039,30.6649,30.7039,75266.0
2019-12-27 11:25:00,39.45,39.48,39.44,39.48,63254.0,30.7039,30.7272,30.6961,30.7272,63254.0
2019-12-27 11:30:00,39.47,39.5,39.47,39.48,98760.0,30.7194,30.7428,30.7194,30.7272,98760.0
2019-12-27 11:35:00,39.48,39.49,39.44,39.45,53741.0,30.7272,30.735,30.6961,30.7039,53741.0
2019-12-27 11:40:00,39.45,39.46,39.44,39.44,36660.0,30.7039,30.7116,30.6961,30.6961,36660.0
2019-12-27 11:45:00,39.45,39.45,39.41,39.41,46186.0,30.7039,30.7039,30.6727,30.6727,46186.0
2019-12-27 11:50:00,39.41,39.42,39.4,39.41,58659.0,30.6727,30.6805,30.6649,30.6727,58659.0
2019-12-27 11:55:00,39.41,39.42,39.4,39.4,41897.0,30.6727,30.6805,30.6649,30.6649,41897.0
2019-12-27 12:00:00,39.4,39.41,39.37,39.38,51253.0,30.6649,30.6727,30.6416,30.6494,51253.0
2019-12-27 12:05:00,39.38,39.39,39.36,39.38,50071.0,30.6494,30.6572,30.6338,30.6494,50071.0
2019-12-27 12:10:00,39.38,39.4,39.38,39.39,57062.0,30.6494,30.6649,30.6494,30.6572,57062.0
2019-12-27 12:15:00,39.39,39.41,39.38,39.4,28804.0,30.6572,30.6727,30.6494,30.6649,28804.0
2019-12-27 12:20:00,39.41,39.41,39.38,39.39,38636.0,30.6727,30.6727,30.6494,30.6572,38636.0
2019-12-27 12:25:00,39.39,39.39,39.35,39.36,55263.0,30.6572,30.6572,30.626,30.6338,55263.0
2019-12-27 12:30:00,39.35,39.36,39.35,39.36,52113.0,30.626,30.6338,30.626,30.6338,52113.0
2019-12-27 12:35:00,39.35,39.36,39.34,39.36,66994.0,30.626,30.6338,30.6182,30.6338,66994.0
2019-12-27 12:40:00,39.36,39.36,39.35,39.36,39476.0,30.6338,30.6338,30.626,30.6338,39476.0
2019-12-27 12:45:00,39.36,39.37,39.35,39.36,76599.0,30.6338,30.6416,30.626,30.6338,76599.0
2019-12-27 12:50:00,39.37,39.38,39.36,39.36,58220.0,30.6416,30.6494,30.6338,30.6338,58220.0
2019-12-27 12:55:00,39.37,39.37,39.33,39.34,48746.0,30.6416,30.6416,30.6105,30.6182,48746.0
2019-12-27 13:00:00,39.34,39.35,39.33,39.34,109072.0,30.6182,30.626,30.6105,30.6182,109072.0
2019-12-27 13:05:00,39.34,39.35,39.34,39.34,38290.0,30.6182,30.626,30.6182,30.6182,38290.0
2019-12-27 13:10:00,39.35,39.36,39.32,39.32,117307.0,30.626,30.6338,30.6027,30.6027,117307.0
2019-12-27 13:15:00,39.33,39.33,39.31,39.32,34740.0,30.6105,30.6105,30.5949,30.6027,34740.0
2019-12-27 13:20:00,39.32,39.32,39.31,39.31,48620.0,30.6027,30.6027,30.5949,30.5949,48620.0
2019-12-27 13:25:00,39.32,39.32,39.31,39.32,27285.0,30.6027,30.6027,30.5949,30.6027,27285.0
2019-12-27 13:30:00,39.32,39.33,39.31,39.31,41193.0,30.6027,30.6105,30.5949,30.5949,41193.0
2019-12-27 13:35:00,39.31,39.32,39.31,39.31,25448.0,30.5949,30.6027,30.5949,30.5949,25448.0
2019-12-27 13:40:00,39.32,39.32,39.31,39.32,39470.0,30.6027,30.6027,30.5949,30.6027,39470.0
2019-12-27 13:45:00,39.32,39.33,39.3,39.3,69042.0,30.6027,30.6105,30.5871,30.5871,69042.0
2019-12-27 13:50:00,39.3,39.32,39.3,39.31,49706.0,30.5871,30.6027,30.5871,30.5949,49706.0
2019-12-27 13:55:00,39.31,39.33,39.31,39.33,76679.0,30.5949,30.6105,30.5949,30.6105,76679.0
2019-12-27 14:00:00,39.32,39.37,39.32,39.37,70876.0,30.6027,30.6416,30.6027,30.6416,70876.0
2019-12-27 14:05:00,39.36,39.37,39.33,39.34,44770.0,30.6338,30.6416,30.6105,30.6182,44770.0
2019-12-27 14:10:00,39.34,39.35,39.33,39.34,36105.0,30.6182,30.626,30.6105,30.6182,36105.0
2019-12-27 14:15:00,39.34,39.35,39.33,39.34,28493.0,30.6182,30.626,30.6105,30.6182,28493.0
2019-12-27 14:20:00,39.34,39.34,39.32,39.33,27681.0,30.6182,30.6182,30.6027,30.6105,27681.0
2019-12-27 14:25:00,39.33,39.33,39.28,39.28,118672.0,30.6105,30.6105,30.5715,30.5715,118672.0
2019-12-27 14:30:00,39.28,39.29,39.25,39.27,137964.0,30.5715,30.5793,30.5482,30.5638,137964.0
2019-12-27 14:35:00,39.27,39.28,39.27,39.28,28708.0,30.5638,30.5715,30.5638,30.5715,28708.0
2019-12-27 14:40:00,39.28,39.29,39.27,39.29,40097.0,30.5715,30.5793,30.5638,30.5793,40097.0
2019-12-27 14:45:00,39.29,39.31,39.27,39.3,52207.0,30.5793,30.5949,30.5638,30.5871,52207.0
2019-12-27 14:50:00,39.3,39.32,39.29,39.3,50918.0,30.5871,30.6027,30.5793,30.5871,50918.0
2019-12-27 14:55:00,39.31,39.32,39.3,39.32,50728.0,30.5949,30.6027,30.5871,30.6027,50728.0
2019-12-27 15:00:00,39.32,39.33,39.3,39.32,41011.0,30.6027,30.6105,30.5871,30.6027,41011.0
2019-12-27 15:05:00,39.32,39.32,39.3,39.31,61054.0,30.6027,30.6027,30.5871,30.5949,61054.0
2019-12-27 15:10:00,39.3,39.31,39.29,39.29,31812.0,30.5871,30.5949,30.5793,30.5793,31812.0
2019-12-27 15:15:00,39.29,39.31,39.28,39.3,61239.0,30.5793,30.5949,30.5715,30.5871,61239.0
2019-12-27 15:20:00,39.3,39.31,39.29,39.3,63613.0,30.5871,30.5949,30.5793,30.5871,63613.0
2019-12-27 15:25:00,39.31,39.33,39.3,39.33,61067.0,30.5949,30.6105,30.5871,30.6105,61067.0
2019-12-27 15:30:00,39.33,39.35,39.32,39.34,90708.0,30.6105,30.626,30.6027,30.6182,90708.0
2019-12-27 15:35:00,39.35,39.37,39.35,39.37,51238.0,30.626,30.6416,30.626,30.6416,51238.0
2019-12-27 15:40:00,39.37,39.37,39.32,39.32,82851.0,30.6416,30.6416,30.6027,30.6027,82851.0
2019-12-27 15:45:00,39.33,39.35,39.31,39.33,140193.0,30.6105,30.626,30.5949,30.6105,140193.0
2019-12-27 15:50:00,39.32,39.36,39.3,39.34,180992.0,30.6027,30.6338,30.5871,30.6182,180992.0
2019-12-27 15:55:00,39.34,39.38,39.31,39.32,496194.0,30.6182,30.6494,30.5949,30.6027,496194.0
2019-12-30 09:30:00,39.3,39.39,39.29,39.31,347890.0,30.5871,30.6572,30.5793,30.5949,347890.0
2019-12-30 09:35:00,39.31,39.36,39.29,39.34,132732.0,30.5949,30.6338,30.5793,30.6182,132732.0
2019-12-30 09:40:00,39.33,39.34,39.31,39.34,52534.0,30.6105,30.6182,30.5949,30.6182,52534.0
2019-12-30 09:45:00,39.33,39.42,39.32,39.39,159630.0,30.6105,30.6805,30.6027,30.6572,159630.0
2019-12-30 09:50:00,39.39,39.39,39.34,39.35,102118.0,30.6572,30.6572,30.6182,30.626,102118.0
2019-12-30 09:55:00,39.34,39.38,39.32,39.37,111247.0,30.6182,30.6494,30.6027,30.6416,111247.0
2019-12-30 10:00:00,39.37,39.38,39.3,39.34,97193.0,30.6416,30.6494,30.5871,30.6182,97193.0
2019-12-30 10:05:00,39.34,39.37,39.32,39.33,69879.0,30.6182,30.6416,30.6027,30.6105,69879.0
2019-12-30 10:10:00,39.33,39.33,39.22,39.22,187908.0,30.6105,30.6105,30.5248,30.5248,187908.0
2019-12-30 10:15:00,39.22,39.24,39.19,39.2,117869.0,30.5248,30.5404,30.5015,30.5093,117869.0
2019-12-30 10:20:00,39.21,39.21,39.15,39.17,100477.0,30.5171,30.5171,30.4704,30.4859,100477.0
2019-12-30 10:25:00,39.17,39.18,39.09,39.1,381935.0,30.4859,30.4937,30.4237,30.4315,381935.0
2019-12-30 10:30:00,39.1,39.1,39.01,39.01,189720.0,30.4315,30.4315,30.3614,30.3614,189720.0
2019-12-30 10:35:00,39.01,39.07,39.0,39.07,184302.0,30.3614,30.4081,30.3536,30.4081,184302.0
2019-12-30 10:40:00,39.07,39.13,39.05,39.07,75306.0,30.4081,30.4548,30.3925,30.4081,75306.0
2019-12-30 10:45:00,39.08,39.09,39.03,39.03,86957.0,30.4159,30.4237,30.377,30.377,86957.0
2019-12-30 10:50:00,39.03,39.09,39.02,39.08,115910.0,30.377,30.4237,30.3692,30.4159,115910.0
2019-12-30 10:55:00,39.09,39.13,39.06,39.13,44158.0,30.4237,30.4548,30.4003,30.4548,44158.0
2019-12-30 11:00:00,39.13,39.13,39.09,39.11,58959.0,30.4548,30.4548,30.4237,30.4392,58959.0
2019-12-30 11:05:00,39.11,39.12,39.07,39.11,76339.0,30.4392,30.447,30.4081,30.4392,76339.0
2019-12-30 11:10:00,39.1,39.16,39.1,39.12,48968.0,30.4315,30.4781,30.4315,30.447,48968.0
2019-12-30 11:15:00,39.11,39.12,39.09,39.09,58547.0,30.4392,30.447,30.4237,30.4237,58547.0
2019-12-30 11:20:00,39.1,39.11,39.08,39.09,87709.0,30.4315,30.4392,30.4159,30.4237,87709.0
2019-12-30 11:25:00,39.09,39.1,39.05,39.08,68626.0,30.4237,30.4315,30.3925,30.4159,68626.0
2019-12-30 11:30:00,39.07,39.08,39.03,39.04,124775.0,30.4081,30.4159,30.377,30.3848,124775.0
2019-12-30 11:35:00,39.04,39.06,39.03,39.03,37940.0,30.3848,30.4003,30.377,30.377,37940.0
2019-12-30 11:40:00,39.03,39.07,39.01,39.07,98126.0,30.377,30.4081,30.3614,30.4081,98126.0
2019-12-30 11:45:00,39.06,39.08,39.04,39.05,84322.0,30.4003,30.4159,30.3848,30.3925,84322.0
2019-12-30 11:50:00,39.05,39.08,39.04,39.06,68960.0,30.3925,30.4159,30.3848,30.4003,68960.0
2019-12-30 11:55:00,39.06,39.08,39.04,39.07,87979.0,30.4003,30.4159,30.3848,30.4081,87979.0
2019-12-30 12:00:00,39.07,39.08,39.06,39.07,56866.0,30.4081,30.4159,30.4003,30.4081,56866.0
2019-12-30 12:05:00,39.07,39.07,39.03,39.05,86284.0,30.4081,30.4081,30.377,30.3925,86284.0
2019-12-30 12:10:00,39.06,39.06,39.04,39.06,56484.0,30.4003,30.4003,30.3848,30.4003,56484.0
2019-12-30 12:15:00,39.06,39.06,39.03,39.05,57041.0,30.4003,30.4003,30.377,30.3925,57041.0
2019-12-30 12:20:00,39.05,39.07,39.03,39.05,105892.0,30.3925,30.4081,30.377,30.3925,105892.0
2019-12-30 12:25:00,39.05,39.07,39.04,39.05,89995.0,30.3925,30.4081,30.3848,30.3925,89995.0
2019-12-30 12:30:00,39.05,39.06,39.03,39.04,54236.0,30.3925,30.4003,30.377,30.3848,54236.0
2019-12-30 12:35:00,39.05,39.07,39.04,39.06,50780.0,30.3925,30.4081,30.3848,30.4003,50780.0
2019-12-30 12:40:00,39.06,39.1,39.05,39.09,60129.0,30.4003,30.4315,30.3925,30.4237,60129.0
2019-12-30 12:45:00,39.09,39.11,39.09,39.1,35681.0,30.4237,30.4392,30.4237,30.4315,35681.0
2019-12-30 12:50:00,39.1,39.1,39.06,39.06,60029.0,30.4315,30.4315,30.4003,30.4003,60029.0
2019-12-30 12:55:00,39.07,39.07,39.03,39.03,73205.0,30.4081,30.4081,30.377,30.377,73205.0
2019-12-30 13:00:00,39.03,39.04,39.01,39.01,34154.0,30.377,30.3848,30.3614,30.3614,34154.0
2019-12-30 13:05:00,39.01,39.02,39.01,39.01,39155.0,30.3614,30.3692,30.3614,30.3614,39155.0
2019-12-30 13:10:00,39.01,39.03,39.0,39.02,82966.0,30.3614,30.377,30.3536,30.3692,82966.0
2019-12-30 13:15:00,39.03,39.04,39.01,39.01,51819.0,30.377,30.3848,30.3614,30.3614,51819.0
2019-12-30 13:20:00,39.01,39.02,38.95,38.96,172977.0,30.3614,30.3692,30.3147,30.3225,172977.0
2019-12-30 13:25:00,38.96,38.96,38.95,38.95,49462.0,30.3225,30.3225,30.3147,30.3147,49462.0
2019-12-30 13:30:00,38.95,38.96,38.95,38.95,37901.0,30.3147,30.3225,30.3147,30.3147,37901.0
2019-12-30 13:35:00,38.95,39.01,38.94,39.0,82510.0,30.3147,30.3614,30.3069,30.3536,82510.0
2019-12-30 13:40:00,39.0,39.01,38.97,38.98,52924.0,30.3536,30.3614,30.3303,30.3381,52924.0
2019-12-30 13:45:00,38.98,38.99,38.96,38.96,48288.0,30.3381,30.3458,30.3225,30.3225,48288.0
2019-12-30 13:50:00,38.97,38.98,38.96,38.98,31867.0,30.3303,30.3381,30.3225,30.3381,31867.0
2019-12-30 13:55:00,38.97,39.02,38.97,39.0,61893.0,30.3303,30.3692,30.3303,30.3536,61893.0
2019-12-30 14:00:00,39.0,39.01,38.94,38.95,56838.0,30.3536,30.3614,30.3069,30.3147,56838.0
2019-12-30 14:05:00,38.94,38.96,38.93,38.96,83517.0,30.3069,30.3225,30.2991,30.3225,83517.0
2019-12-30 14:10:00,38.96,38.97,38.93,38.93,66305.0,30.3225,30.3303,30.2991,30.2991,66305.0
2019-12-30 14:15:00,38.93,38.94,38.91,38.93,60549.0,30.2991,30.3069,30.2836,30.2991,60549.0
2019-12-30 14:20:00,38.94,38.95,38.93,38.93,50732.0,30.3069,30.3147,30.2991,30.2991,50732.0
2019-12-30 14:25:00,38.94,38.98,38.93,38.97,49953.0,30.3069,30.3381,30.2991,30.3303,49953.0
2019-12-30 14:30:00,38.96,38.97,38.93,38.94,81616.0,30.3225,30.3303,30.2991,30.3069,81616.0
2019-12-30 14:35:00,38.94,38.95,38.93,38.94,46561.0,30.3069,30.3147,30.2991,30.3069,46561.0
2019-12-30 14:40:00,38.94,38.96,38.94,38.94,59096.0,30.3069,30.3225,30.3069,30.3069,59096.0
2019-12-30 14:45:00,38.94,38.97,38.93,38.97,59979.0,30.3069,30.3303,30.2991,30.3303,59979.0
2019-12-30 14:50:00,38.97,38.99,38.96,38.97,65822.0,30.3303,30.3458,30.3225,30.3303,65822.0
2019-12-30 14:55:00,38.96,38.97,38.96,38.97,33187.0,30.3225,30.3303,30.3225,30.3303,33187.0
2019-12-30 15:00:00,38.96,38.99,38.95,38.99,57006.0,30.3225,30.3458,30.3147,30.3458,57006.0
2019-12-30 15:05:00,38.99,39.01,38.98,39.01,48904.0,30.3458,30.3614,30.3381,30.3614,48904.0
2019-12-30 15:10:00,39.01,39.01,38.98,39.0,67963.0,30.3614,30.3614,30.3381,30.3536,67963.0
2019-12-30 15:15:00,38.99,39.03,38.99,39.0,89864.0,30.3458,30.377,30.3458,30.3536,89864.0
2019-12-30 15:20:00,39.0,39.01,38.97,38.98,63181.0,30.3536,30.3614,30.3303,30.3381,63181.0
2019-12-30 15:25:00,38.99,39.0,38.98,39.0,59363.0,30.3458,30.3536,30.3381,30.3536,59363.0
2019-12-30 15:30:00,39.0,39.01,38.96,38.98,88868.0,30.3536,30.3614,30.3225,30.3381,88868.0
2019-12-30 15:35:00,38.98,39.01,38.97,39.01,76170.0,30.3381,30.3614,30.3303,30.3614,76170.0
2019-12-30 15:40:00,39.01,39.01,38.97,38.98,84820.0,30.3614,30.3614,30.3303,30.3381,84820.0
2019-12-30 15:45:00,38.98,38.99,38.96,38.96,121362.0,30.3381,30.3458,30.3225,30.3225,121362.0
2019-12-30 15:50:00,38.96,38.96,38.93,38.94,277006.0,30.3225,30.3225,30.2991,30.3069,277006.0
2019-12-30 15:55:00,38.93,38.97,38.89,38.92,984734.0,30.2991,30.3303,30.268,30.2914,984734.0
2019-12-31 09:30:00,38.79,38.81,38.71,38.8,287183.0,30.1902,30.2057,30.1279,30.198,287183.0
2019-12-31 09:35:00,38.81,38.9,38.81,38.86,100294.0,30.2057,30.2758,30.2057,30.2447,100294.0
2019-12-31 09:40:00,38.86,38.91,38.81,38.89,96732.0,30.2447,30.2836,30.2057,30.268,96732.0
2019-12-31 09:45:00,38.89,38.94,38.86,38.94,88443.0,30.268,30.3069,30.2447,30.3069,88443.0
2019-12-31 09:50:00,38.93,38.94,38.87,38.9,82859.0,30.2991,30.3069,30.2524,30.2758,82859.0
2019-12-31 09:55:00,38.89,38.9,38.85,38.88,67045.0,30.268,30.2758,30.2369,30.2602,67045.0
2019-12-31 10:00:00,38.89,38.93,38.87,38.92,61884.0,30.268,30.2991,30.2524,30.2914,61884.0
2019-12-31 10:05:00,38.93,38.98,38.92,38.98,102730.0,30.2991,30.3381,30.2914,30.3381,102730.0
2019-12-31 10:10:00,38.98,38.98,38.91,38.94,51622.0,30.3381,30.3381,30.2836,30.3069,51622.0
2019-12-31 10:15:00,38.95,38.96,38.93,38.94,36325.0,30.3147,30.3225,30.2991,30.3069,36325.0
2019-12-31 10:20:00,38.94,38.96,38.91,38.91,86525.0,30.3069,30.3225,30.2836,30.2836,86525.0
2019-12-31 10:25:00,38.91,38.92,38.86,38.88,113598.0,30.2836,30.2914,30.2447,30.2602,113598.0
2019-12-31 10:30:00,38.89,38.91,38.84,38.91,87580.0,30.268,30.2836,30.2291,30.2836,87580.0
2019-12-31 10:35:00,38.9,38.95,38.9,38.94,97184.0,30.2758,30.3147,30.2758,30.3069,97184.0
2019-12-31 10:40:00,38.94,38.94,38.89,38.92,54728.0,30.3069,30.3069,30.268,30.2914,54728.0
2019-12-31 10:45:00,38.93,38.94,38.9,38.93,59214.0,30.2991,30.3069,30.2758,30.2991,59214.0
2019-12-31 10:50:00,38.92,38.94,38.9,38.94,54608.0,30.2914,30.3069,30.2758,30.3069,54608.0
2019-12-31 10:55:00,38.94,38.96,38.92,38.96,78253.0,30.3069,30.3225,30.2914,30.3225,78253.0
2019-12-31 11:00:00,38.96,38.97,38.92,38.94,73908.0,30.3225,30.3303,30.2914,30.3069,73908.0
2019-12-31 11:05:00,38.94,38.96,38.93,38.95,61186.0,30.3069,30.3225,30.2991,30.3147,61186.0
2019-12-31 11:10:00,38.96,38.99,38.95,38.98,50696.0,30.3225,30.3458,30.3147,30.3381,50696.0
2019-12-31 11:15:00,38.97,38.98,38.94,38.98,73390.0,30.3303,30.3381,30.3069,30.3381,73390.0
2019-12-31 11:20:00,38.97,38.98,38.94,38.95,81698.0,30.3303,30.3381,30.3069,30.3147,81698.0
2019-12-31 11:25:00,38.96,38.97,38.93,38.95,67595.0,30.3225,30.3303,30.2991,30.3147,67595.0
2019-12-31 11:30:00,38.94,38.95,38.9,38.92,91089.0,30.3069,30.3147,30.2758,30.2914,91089.0
2019-12-31 11:35:00,38.92,38.93,38.9,38.91,78692.0,30.2914,30.2991,30.2758,30.2836,78692.0
2019-12-31 11:40:00,38.91,38.93,38.9,38.93,90649.0,30.2836,30.2991,30.2758,30.2991,90649.0
2019-12-31 11:45:00,38.93,38.96,38.92,38.96,100696.0,30.2991,30.3225,30.2914,30.3225,100696.0
2019-12-31 11:50:00,38.95,38.99,38.95,38.96,72099.0,30.3147,30.3458,30.3147,30.3225,72099.0
2019-12-31 11:55:00,38.96,38.99,38.95,38.99,84082.0,30.3225,30.3458,30.3147,30.3458,84082.0
2019-12-31 12:00:00,38.98,39.0,38.98,39.0,71929.0,30.3381,30.3536,30.3381,30.3536,71929.0
2019-12-31 12:05:00,39.0,39.02,38.98,38.98,81394.0,30.3536,30.3692,30.3381,30.3381,81394.0
2019-12-31 12:10:00,38.99,39.0,38.97,38.98,45371.0,30.3458,30.3536,30.3303,30.3381,45371.0
2019-12-31 12:15:00,38.98,38.98,38.92,38.92,56596.0,30.3381,30.3381,30.2914,30.2914,56596.0
2019-12-31 12:20:00,38.93,38.94,38.91,38.91,85829.0,30.2991,30.3069,30.2836,30.2836,85829.0
2019-12-31 12:25:00,38.91,38.95,38.91,38.95,79613.0,30.2836,30.3147,30.2836,30.3147,79613.0
2019-12-31 12:30:00,38.95,38.96,38.92,38.94,85403.0,30.3147,30.3225,30.2914,30.3069,85403.0
2019-12-31 12:35:00,38.94,38.94,38.92,38.93,42089.0,30.3069,30.3069,30.2914,30.2991,42089.0
2019-12-31 12:40:00,38.92,38.94,38.92,38.93,84793.0,30.2914,30.3069,30.2914,30.2991,84793.0
2019-12-31 12:45:00,38.93,38.93,38.87,38.9,110953.0,30.2991,30.2991,30.2524,30.2758,110953.0
2019-12-31 12:50:00,38.91,38.92,38.89,38.91,51603.0,30.2836,30.2914,30.268,30.2836,51603.0
2019-12-31 12:55:00,38.91,38.92,38.89,38.89,64314.0,30.2836,30.2914,30.268,30.268,64314.0
2019-12-31 13:00:00,38.89,38.91,38.89,38.89,53441.0,30.268,30.2836,30.268,30.268,53441.0
2019-12-31 13:05:00,38.89,38.9,38.87,38.89,75870.0,30.268,30.2758,30.2524,30.268,75870.0
2019-12-31 13:10:00,38.89,38.91,38.88,38.91,63751.0,30.268,30.2836,30.2602,30.2836,63751.0
2019-12-31 13:15:00,38.9,38.91,38.89,38.89,41344.0,30.2758,30.2836,30.268,30.268,41344.0
2019-12-31 13:20:00,38.89,38.9,38.88,38.89,38840.0,30.268,30.2758,30.2602,30.268,38840.0
2019-12-31 13:25:00,38.89,38.92,38.86,38.91,113699.0,30.268,30.2914,30.2447,30.2836,113699.0
2019-12-31 13:30:00,38.91,38.94,38.9,38.93,55997.0,30.2836,30.3069,30.2758,30.2991,55997.0
2019-12-31 13:35:00,38.93,38.94,38.92,38.94,86683.0,30.2991,30.3069,30.2914,30.3069,86683.0
2019-12-31 13:40:00,38.94,38.96,38.94,38.95,32165.0,30.3069,30.3225,30.3069,30.3147,32165.0
2019-12-31 13:45:00,38.96,38.96,38.94,38.96,63523.0,30.3225,30.3225,30.3069,30.3225,63523.0
2019-12-31 13:50:00,38.95,38.96,38.93,38.93,65320.0,30.3147,30.3225,30.2991,30.2991,65320.0
2019-12-31 13:55:00,38.93,38.96,38.93,38.96,47872.0,30.2991,30.3225,30.2991,30.3225,47872.0
2019-12-31 14:00:00,38.95,38.96,38.93,38.93,46284.0,30.3147,30.3225,30.2991,30.2991,46284.0
2019-12-31 14:05:00,38.93,38.94,38.91,38.93,86849.0,30.2991,30.3069,30.2836,30.2991,86849.0
2019-12-31 14:10:00,38.93,38.94,38.88,38.9,52898.0,30.2991,30.3069,30.2602,30.2758,52898.0
2019-12-31 14:15:00,38.9,38.91,38.88,38.91,65162.0,30.2758,30.2836,30.2602,30.2836,65162.0
2019-12-31 14:20:00,38.9,38.92,38.9,38.9,44309.0,30.2758,30.2914,30.2758,30.2758,44309.0
2019-12-31 14:25:00,38.91,38.93,38.9,38.93,87165.0,30.2836,30.2991,30.2758,30.2991,87165.0
2019-12-31 14:30:00,38.93,38.93,38.92,38.93,34540.0,30.2991,30.2991,30.2914,30.2991,34540.0
2019-12-31 14:35:00,38.94,38.98,38.93,38.95,119340.0,30.3069,30.3381,30.2991,30.3147,119340.0
2019-12-31 14:40:00,38.95,38.97,38.95,38.97,74725.0,30.3147,30.3303,30.3147,30.3303,74725.0
2019-12-31 14:45:00,38.96,38.97,38.94,38.95,49902.0,30.3225,30.3303,30.3069,30.3147,49902.0
2019-12-31 14:50:00,38.95,38.96,38.92,38.93,82020.0,30.3147,30.3225,30.2914,30.2991,82020.0
2019-12-31 14:55:00,38.93,38.95,38.92,38.93,62008.0,30.2991,30.3147,30.2914,30.2991,62008.0
2019-12-31 15:00:00,38.93,38.97,38.92,38.96,97633.0,30.2991,30.3303,30.2914,30.3225,97633.0
2019-12-31 15:05:00,38.95,38.96,38.94,38.96,56897.0,30.3147,30.3225,30.3069,30.3225,56897.0
2019-12-31 15:10:00,38.96,38.99,38.94,38.97,103087.0,30.3225,30.3458,30.3069,30.3303,103087.0
2019-12-31 15:15:00,38.97,38.99,38.95,38.97,66766.0,30.3303,30.3458,30.3147,30.3303,66766.0
2019-12-31 15:20:00,38.96,38.99,38.96,38.99,73316.0,30.3225,30.3458,30.3225,30.3458,73316.0
2019-12-31 15:25:00,38.98,39.02,38.98,39.01,125976.0,30.3381,30.3692,30.3381,30.3614,125976.0
2019-12-31 15:30:00,39.01,39.05,38.99,39.05,164096.0,30.3614,30.3925,30.3458,30.3925,164096.0
2019-12-31 15:35:00,39.05,39.06,39.02,39.04,203537.0,30.3925,30.4003,30.3692,30.3848,203537.0
2019-12-31 15:40:00,39.04,39.08,39.03,39.08,240296.0,30.3848,30.4159,30.377,30.4159,240296.0
2019-12-31 15:45:00,39.08,39.09,39.06,39.08,257612.0,30.4159,30.4237,30.4003,30.4159,257612.0
2019-12-31 15:50:00,39.08,39.16,39.07,39.14,605695.0,30.4159,30.4781,30.4081,30.4626,605695.0
2019-12-31 15:55:00,39.13,39.2,39.1,39.16,2050092.0,30.4548,30.5093,30.4315,30.4781,2050092.0
2020-01-02 09:30:00,39.3,39.35,39.02,39.02,698048.0,30.5871,30.626,30.3692,30.3692,698048.0
2020-01-02 09:35:00,39.02,39.15,39.0,39.15,339629.0,30.3692,30.4704,30.3536,30.4704,339629.0
2020-01-02 09:40:00,39.15,39.19,39.09,39.12,199033.0,30.4704,30.5015,30.4237,30.447,199033.0
2020-01-02 09:45:00,39.12,39.16,39.1,39.12,158490.0,30.447,30.4781,30.4315,30.447,158490.0
2020-01-02 09:50:00,39.12,39.14,39.02,39.05,159151.0,30.447,30.4626,30.3692,30.3925,159151.0
2020-01-02 09:55:00,39.05,39.06,39.01,39.03,172114.0,30.3925,30.4003,30.3614,30.377,172114.0
2020-01-02 10:00:00,39.04,39.06,38.96,38.96,279163.0,30.3848,30.4003,30.3225,30.3225,279163.0
2020-01-02 10:05:00,38.96,39.03,38.91,39.02,207629.0,30.3225,30.377,30.2836,30.3692,207629.0
2020-01-02 10:10:00,39.02,39.03,38.94,38.94,181029.0,30.3692,30.377,30.3069,30.3069,181029.0
2020-01-02 10:15:00,38.95,38.98,38.89,38.96,155242.0,30.3147,30.3381,30.268,30.3225,155242.0
2020-01-02 10:20:00,38.97,38.97,38.89,38.95,182138.0,30.3303,30.3303,30.268,30.3147,182138.0
2020-01-02 10:25:00,38.95,39.03,38.94,39.02,155635.0,30.3147,30.377,30.3069,30.3692,155635.0
2020-01-02 10:30:00,39.03,39.03,38.99,39.03,104521.0,30.377,30.377,30.3458,30.377,104521.0
2020-01-02 10:35:00,39.03,39.04,38.98,38.98,112172.0,30.377,30.3848,30.3381,30.3381,112172.0
2020-01-02 10:40:00,38.98,39.0,38.92,38.92,145246.0,30.3381,30.3536,30.2914,30.2914,145246.0
2020-01-02 10:45:00,38.92,38.96,38.91,38.93,186579.0,30.2914,30.3225,30.2836,30.2991,186579.0
2020-01-02 10:50:00,38.94,38.95,38.92,38.95,105626.0,30.3069,30.3147,30.2914,30.3147,105626.0
2020-01-02 10:55:00,38.94,38.99,38.94,38.98,167270.0,30.3069,30.3458,30.3069,30.3381,167270.0
2020-01-02 11:00:00,38.98,39.0,38.97,38.98,163434.0,30.3381,30.3536,30.3303,30.3381,163434.0
2020-01-02 11:05:00,38.98,39.09,38.98,39.06,207136.0,30.3381,30.4237,30.3381,30.4003,207136.0
2020-01-02 11:10:00,39.06,39.06,39.0,39.04,125000.0,30.4003,30.4003,30.3536,30.3848,125000.0
2020-01-02 11:15:00,39.04,39.04,38.99,39.01,108638.0,30.3848,30.3848,30.3458,30.3614,108638.0
2020-01-02 11:20:00,39.0,39.02,39.0,39.02,92611.0,30.3536,30.3692,30.3536,30.3692,92611.0
2020-01-02 11:25:00,39.02,39.02,38.94,38.97,202105.0,30.3692,30.3692,30.3069,30.3303,202105.0
2020-01-02 11:30:00,38.97,38.98,38.92,38.92,207086.0,30.3303,30.3381,30.2914,30.2914,207086.0
2020-01-02 11:35:00,38.92,38.96,38.91,38.93,147225.0,30.2914,30.3225,30.2836,30.2991,147225.0
2020-01-02 11:40:00,38.94,38.97,38.92,38.95,94821.0,30.3069,30.3303,30.2914,30.3147,94821.0
2020-01-02 11:45:00,38.95,38.96,38.92,38.93,148821.0,30.3147,30.3225,30.2914,30.2991,148821.0
2020-01-02 11:50:00,38.93,38.97,38.92,38.96,102793.0,30.2991,30.3303,30.2914,30.3225,102793.0
2020-01-02 11:55:00,38.96,38.97,38.92,38.97,177185.0,30.3225,30.3303,30.2914,30.3303,177185.0
2020-01-02 12:00:00,38.97,38.99,38.94,38.98,153015.0,30.3303,30.3458,30.3069,30.3381,153015.0
2020-01-02 12:05:00,38.98,38.99,38.96,38.97,179657.0,30.3381,30.3458,30.3225,30.3303,179657.0
2020-01-02 12:10:00,38.97,38.97,38.94,38.94,83963.0,30.3303,30.3303,30.3069,30.3069,83963.0
2020-01-02 12:15:00,38.95,38.95,38.92,38.94,103865.0,30.3147,30.3147,30.2914,30.3069,103865.0
2020-01-02 12:20:00,38.94,38.98,38.92,38.98,106726.0,30.3069,30.3381,30.2914,30.3381,106726.0
2020-01-02 12:25:00,38.98,38.98,38.96,38.98,81046.0,30.3381,30.3381,30.3225,30.3381,81046.0
2020-01-02 12:30:00,38.98,38.98,38.96,38.97,57128.0,30.3381,30.3381,30.3225,30.3303,57128.0
2020-01-02 12:35:00,38.97,38.97,38.93,38.96,111720.0,30.3303,30.3303,30.2991,30.3225,111720.0
2020-01-02 12:40:00,38.96,38.99,38.95,38.96,102385.0,30.3225,30.3458,30.3147,30.3225,102385.0
2020-01-02 12:45:00,38.96,38.98,38.93,38.94,176748.0,30.3225,30.3381,30.2991,30.3069,176748.0
2020-01-02 12:50:00,38.94,38.95,38.93,38.93,80212.0,30.3069,30.3147,30.2991,30.2991,80212.0
2020-01-02 12:55:00,38.94,38.96,38.93,38.96,90925.0,30.3069,30.3225,30.2991,30.3225,90925.0
2020-01-02 13:00:00,38.96,38.96,38.93,38.95,92352.0,30.3225,30.3225,30.2991,30.3147,92352.0
2020-01-02 13:05:00,38.94,38.95,38.93,38.94,62634.0,30.3069,30.3147,30.2991,30.3069,62634.0
2020-01-02 13:10:00,38.94,38.94,38.92,38.93,122126.0,30.3069,30.3069,30.2914,30.2991,122126.0
2020-01-02 13:15:00,38.93,38.94,38.9,38.91,153126.0,30.2991,30.3069,30.2758,30.2836,153126.0
2020-01-02 13:20:00,38.91,38.92,38.91,38.92,69392.0,30.2836,30.2914,30.2836,30.2914,69392.0
2020-01-02 13:25:00,38.91,38.94,38.91,38.93,130540.0,30.2836,30.3069,30.2836,30.2991,130540.0
2020-01-02 13:30:00,38.93,38.94,38.91,38.91,96568.0,30.2991,30.3069,30.2836,30.2836,96568.0
2020-01-02 13:35:00,38.91,38.95,38.91,38.94,117219.0,30.2836,30.3147,30.2836,30.3069,117219.0
2020-01-02 13:40:00,38.94,38.95,38.9,38.93,94671.0,30.3069,30.3147,30.2758,30.2991,94671.0
2020-01-02 13:45:00,38.93,38.94,38.91,38.93,97816.0,30.2991,30.3069,30.2836,30.2991,97816.0
2020-01-02 13:50:00,38.94,38.94,38.9,38.91,162576.0,30.3069,30.3069,30.2758,30.2836,162576.0
2020-01-02 13:55:00,38.91,38.93,38.91,38.91,83864.0,30.2836,30.2991,30.2836,30.2836,83864.0
2020-01-02 14:00:00,38.92,38.92,38.89,38.9,125120.0,30.2914,30.2914,30.268,30.2758,125120.0
2020-01-02 14:05:00,38.9,38.91,38.88,38.91,134316.0,30.2758,30.2836,30.2602,30.2836,134316.0
2020-01-02 14:10:00,38.91,38.91,38.89,38.91,82203.0,30.2836,30.2836,30.268,30.2836,82203.0
2020-01-02 14:15:00,38.9,38.92,38.9,38.91,147842.0,30.2758,30.2914,30.2758,30.2836,147842.0
2020-01-02 14:20:00,38.91,38.92,38.9,38.9,120468.0,30.2836,30.2914,30.2758,30.2758,120468.0
2020-01-02 14:25:00,38.91,38.91,38.9,38.9,122288.0,30.2836,30.2836,30.2758,30.2758,122288.0
2020-01-02 14:30:00,38.91,38.91,38.89,38.9,142561.0,30.2836,30.2836,30.268,30.2758,142561.0
2020-01-02 14:35:00,38.9,38.9,38.88,38.89,117388.0,30.2758,30.2758,30.2602,30.268,117388.0
2020-01-02 14:40:00,38.88,38.92,38.87,38.91,323397.0,30.2602,30.2914,30.2524,30.2836,323397.0
2020-01-02 14:45:00,38.91,38.95,38.9,38.93,163020.0,30.2836,30.3147,30.2758,30.2991,163020.0
2020-01-02 14:50:00,38.93,38.97,38.93,38.95,104079.0,30.2991,30.3303,30.2991,30.3147,104079.0
2020-01-02 14:55:00,38.96,39.0,38.95,38.99,202883.0,30.3225,30.3536,30.3147,30.3458,202883.0
2020-01-02 15:00:00,38.99,39.01,38.98,39.0,124985.0,30.3458,30.3614,30.3381,30.3536,124985.0
2020-01-02 15:05:00,39.01,39.01,38.98,38.99,133428.0,30.3614,30.3614,30.3381,30.3458,133428.0
2020-01-02 15:10:00,38.99,39.01,38.97,38.99,136714.0,30.3458,30.3614,30.3303,30.3458,136714.0
2020-01-02 15:15:00,38.99,39.0,38.96,38.97,106712.0,30.3458,30.3536,30.3225,30.3303,106712.0
2020-01-02 15:20:00,38.97,38.99,38.96,38.98,114702.0,30.3303,30.3458,30.3225,30.3381,114702.0
2020-01-02 15:25:00,38.99,39.01,38.98,39.01,104434.0,30.3458,30.3614,30.3381,30.3614,104434.0
2020-01-02 15:30:00,39.01,39.03,38.99,39.02,198307.0,30.3614,30.377,30.3458,30.3692,198307.0
2020-01-02 15:35:00,39.02,39.03,38.96,39.01,221175.0,30.3692,30.377,30.3225,30.3614,221175.0
2020-01-02 15:40:00,39.01,39.04,38.99,39.02,192422.0,30.3614,30.3848,30.3458,30.3692,192422.0
2020-01-02 15:45:00,39.03,39.07,39.02,39.06,134404.0,30.377,30.4081,30.3692,30.4003,134404.0
2020-01-02 15:50:00,39.07,39.12,39.06,39.11,302961.0,30.4081,30.447,30.4003,30.4392,302961.0
2020-01-02 15:55:00,39.11,39.15,39.09,39.14,720661.0,30.4392,30.4704,30.4237,30.4626,720661.0
2020-01-03 09:30:00,38.72,38.9,38.67,38.89,525557.0,30.1357,30.2758,30.0968,30.268,525557.0
2020-01-03 09:35:00,38.9,38.9,38.81,38.87,185290.0,30.2758,30.2758,30.2057,30.2524,185290.0
2020-01-03 09:40:00,38.86,38.94,38.86,38.92,118415.0,30.2447,30.3069,30.2447,30.2914,118415.0
2020-01-03 09:45:00,38.93,38.97,38.91,38.97,133492.0,30.2991,30.3303,30.2836,30.3303,133492.0
2020-01-03 09:50:00,38.97,39.01,38.93,38.99,143025.0,30.3303,30.3614,30.2991,30.3458,143025.0
2020-01-03 09:55:00,38.99,39.08,38.96,39.08,106144.0,30.3458,30.4159,30.3225,30.4159,106144.0
2020-01-03 10:00:00,39.08,39.08,38.99,39.01,248319.0,30.4159,30.4159,30.3458,30.3614,248319.0
2020-01-03 10:05:00,39.0,39.08,38.99,39.07,213151.0,30.3536,30.4159,30.3458,30.4081,213151.0
2020-01-03 10:10:00,39.07,39.17,39.05,39.16,234717.0,30.4081,30.4859,30.3925,30.4781,234717.0
2020-01-03 10:15:00,39.16,39.17,39.1,39.13,164810.0,30.4781,30.4859,30.4315,30.4548,164810.0
2020-01-03 10:20:00,39.13,39.16,39.11,39.16,132039.0,30.4548,30.4781,30.4392,30.4781,132039.0
2020-01-03 10:25:00,39.15,39.16,39.11,39.14,114220.0,30.4704,30.4781,30.4392,30.4626,114220.0
2020-01-03 10:30:00,39.14,39.18,39.14,39.17,98953.0,30.4626,30.4937,30.4626,30.4859,98953.0
2020-01-03 10:35:00,39.18,39.24,39.17,39.2,327793.0,30.4937,30.5404,30.4859,30.5093,327793.0
2020-01-03 10:40:00,39.19,39.21,39.14,39.2,127011.0,30.5015,30.5171,30.4626,30.5093,127011.0
2020-01-03 10:45:00,39.19,39.19,39.1,39.11,105847.0,30.5015,30.5015,30.4315,30.4392,105847.0
2020-01-03 10:50:00,39.11,39.13,39.08,39.09,104676.0,30.4392,30.4548,30.4159,30.4237,104676.0
2020-01-03 10:55:00,39.09,39.11,39.07,39.09,58284.0,30.4237,30.4392,30.4081,30.4237,58284.0
2020-01-03 11:00:00,39.1,39.1,39.06,39.07,92649.0,30.4315,30.4315,30.4003,30.4081,92649.0
2020-01-03 11:05:00,39.07,39.1,39.03,39.03,88804.0,30.4081,30.4315,30.377,30.377,88804.0
2020-01-03 11:10:00,39.03,39.11,39.01,39.09,161116.0,30.377,30.4392,30.3614,30.4237,161116.0
2020-01-03 11:15:00,39.09,39.13,39.07,39.13,102088.0,30.4237,30.4548,30.4081,30.4548,102088.0
2020-01-03 11:20:00,39.13,39.15,39.1,39.11,72452.0,30.4548,30.4704,30.4315,30.4392,72452.0
2020-01-03 11:25:00,39.11,39.12,39.06,39.08,71348.0,30.4392,30.447,30.4003,30.4159,71348.0
2020-01-03 11:30:00,39.08,39.14,39.07,39.14,141926.0,30.4159,30.4626,30.4081,30.4626,141926.0
2020-01-03 11:35:00,39.13,39.14,39.1,39.13,107343.0,30.4548,30.4626,30.4315,30.4548,107343.0
2020-01-03 11:40:00,39.13,39.17,39.13,39.17,108200.0,30.4548,30.4859,30.4548,30.4859,108200.0
2020-01-03 11:45:00,39.16,39.18,39.11,39.12,94778.0,30.4781,30.4937,30.4392,30.447,94778.0
2020-01-03 11:50:00,39.11,39.16,39.11,39.15,83775.0,30.4392,30.4781,30.4392,30.4704,83775.0
2020-01-03 11:55:00,39.15,39.16,39.11,39.13,93527.0,30.4704,30.4781,30.4392,30.4548,93527.0
2020-01-03 12:00:00,39.13,39.21,39.12,39.19,119122.0,30.4548,30.5171,30.447,30.5015,119122.0
2020-01-03 12:05:00,39.2,39.22,39.18,39.2,72417.0,30.5093,30.5248,30.4937,30.5093,72417.0
2020-01-03 12:10:00,39.2,39.2,39.15,39.16,85984.0,30.5093,30.5093,30.4704,30.4781,85984.0
2020-01-03 12:15:00,39.16,39.19,39.15,39.16,123229.0,30.4781,30.5015,30.4704,30.4781,123229.0
2020-01-03 12:20:00,39.16,39.18,39.14,39.18,84396.0,30.4781,30.4937,30.4626,30.4937,84396.0
2020-01-03 12:25:00,39.18,39.23,39.17,39.2,94964.0,30.4937,30.5326,30.4859,30.5093,94964.0
2020-01-03 12:30:00,39.2,39.22,39.19,39.21,91504.0,30.5093,30.5248,30.5015,30.5171,91504.0
2020-01-03 12:35:00,39.21,39.22,39.17,39.2,97707.0,30.5171,30.5248,30.4859,30.5093,97707.0
2020-01-03 12:40:00,39.2,39.23,39.18,39.18,131553.0,30.5093,30.5326,30.4937,30.4937,131553.0
2020-01-03 12:45:00,39.18,39.19,39.15,39.16,74273.0,30.4937,30.5015,30.4704,30.4781,74273.0
2020-01-03 12:50:00,39.16,39.2,39.16,39.2,142058.0,30.4781,30.5093,30.4781,30.5093,142058.0
2020-01-03 12:55:00,39.19,39.2,39.12,39.14,79450.0,30.5015,30.5093,30.447,30.4626,79450.0
2020-01-03 13:00:00,39.14,39.15,39.11,39.13,132723.0,30.4626,30.4704,30.4392,30.4548,132723.0
2020-01-03 13:05:00,39.14,39.19,39.14,39.18,85774.0,30.4626,30.5015,30.4626,30.4937,85774.0
2020-01-03 13:10:00,39.17,39.21,39.14,39.15,118818.0,30.4859,30.5171,30.4626,30.4704,118818.0
2020-01-03 13:15:00,39.16,39.16,39.08,39.1,93659.0,30.4781,30.4781,30.4159,30.4315,93659.0
2020-01-03 13:20:00,39.09,39.11,39.09,39.11,49805.0,30.4237,30.4392,30.4237,30.4392,49805.0
2020-01-03 13:25:00,39.1,39.15,39.1,39.15,86149.0,30.4315,30.4704,30.4315,30.4704,86149.0
2020-01-03 13:30:00,39.15,39.15,39.11,39.11,65698.0,30.4704,30.4704,30.4392,30.4392,65698.0
2020-01-03 13:35:00,39.11,39.11,39.0,39.04,139556.0,30.4392,30.4392,30.3536,30.3848,139556.0
2020-01-03 13:40:00,39.04,39.1,39.02,39.09,125148.0,30.3848,30.4315,30.3692,30.4237,125148.0
2020-01-03 13:45:00,39.09,39.11,39.06,39.09,98639.0,30.4237,30.4392,30.4003,30.4237,98639.0
2020-01-03 13:50:00,39.09,39.1,39.05,39.06,94152.0,30.4237,30.4315,30.3925,30.4003,94152.0
2020-01-03 13:55:00,39.06,39.07,39.04,39.04,67909.0,30.4003,30.4081,30.3848,30.3848,67909.0
2020-01-03 14:00:00,39.05,39.09,39.02,39.03,94043.0,30.3925,30.4237,30.3692,30.377,94043.0
2020-01-03 14:05:00,39.04,39.06,39.03,39.04,59724.0,30.3848,30.4003,30.377,30.3848,59724.0
2020-01-03 14:10:00,39.04,39.06,39.03,39.05,104878.0,30.3848,30.4003,30.377,30.3925,104878.0
2020-01-03 14:15:00,39.04,39.09,39.04,39.08,79301.0,30.3848,30.4237,30.3848,30.4159,79301.0
2020-01-03 14:20:00,39.07,39.09,39.06,39.09,69003.0,30.4081,30.4237,30.4003,30.4237,69003.0
2020-01-03 14:25:00,39.08,39.1,39.07,39.09,89966.0,30.4159,30.4315,30.4081,30.4237,89966.0
2020-01-03 14:30:00,39.08,39.11,39.08,39.09,67809.0,30.4159,30.4392,30.4159,30.4237,67809.0
2020-01-03 14:35:00,39.1,39.13,39.09,39.12,129495.0,30.4315,30.4548,30.4237,30.447,129495.0
2020-01-03 14:40:00,39.12,39.12,39.08,39.09,127136.0,30.447,30.447,30.4159,30.4237,127136.0
2020-01-03 14:45:00,39.08,39.1,39.07,39.09,77998.0,30.4159,30.4315,30.4081,30.4237,77998.0
2020-01-03 14:50:00,39.08,39.09,39.07,39.08,70124.0,30.4159,30.4237,30.4081,30.4159,70124.0
2020-01-03 14:55:00,39.09,39.1,39.07,39.09,70673.0,30.4237,30.4315,30.4081,30.4237,70673.0
2020-01-03 15:00:00,39.09,39.13,39.08,39.11,142592.0,30.4237,30.4548,30.4159,30.4392,142592.0
2020-01-03 15:05:00,39.11,39.12,39.09,39.09,48193.0,30.4392,30.447,30.4237,30.4237,48193.0
2020-01-03 15:10:00,39.09,39.11,39.08,39.08,89698.0,30.4237,30.4392,30.4159,30.4159,89698.0
2020-01-03 15:15:00,39.09,39.09,39.04,39.05,114445.0,30.4237,30.4237,30.3848,30.3925,114445.0
2020-01-03 15:20:00,39.05,39.06,39.0,39.02,107445.0,30.3925,30.4003,30.3536,30.3692,107445.0
2020-01-03 15:25:00,39.02,39.02,39.0,39.0,91789.0,30.3692,30.3692,30.3536,30.3536,91789.0
2020-01-03 15:30:00,39.0,39.01,38.95,38.99,182289.0,30.3536,30.3614,30.3147,30.3458,182289.0
2020-01-03 15:35:00,38.98,38.99,38.94,38.94,143905.0,30.3381,30.3458,30.3069,30.3069,143905.0
2020-01-03 15:40:00,38.95,38.97,38.93,38.97,134200.0,30.3147,30.3303,30.2991,30.3303,134200.0
2020-01-03 15:45:00,38.97,38.99,38.93,38.95,168367.0,30.3303,30.3458,30.2991,30.3147,168367.0
2020-01-03 15:50:00,38.95,39.02,38.94,38.98,237343.0,30.3147,30.3692,30.3069,30.3381,237343.0
2020-01-03 15:55:00,38.99,39.01,38.92,38.92,858274.0,30.3458,30.3614,30.2914,30.2914,858274.0
2020-01-06 09:30:00,38.82,38.92,38.7,38.91,430853.0,30.2135,30.2914,30.1201,30.2836,430853.0
2020-01-06 09:35:00,38.91,38.99,38.84,38.91,171155.0,30.2836,30.3458,30.2291,30.2836,171155.0
2020-01-06 09:40:00,38.91,38.94,38.82,38.84,133515.0,30.2836,30.3069,30.2135,30.2291,133515.0
2020-01-06 09:45:00,38.84,38.87,38.81,38.86,103054.0,30.2291,30.2524,30.2057,30.2447,103054.0
2020-01-06 09:50:00,38.86,38.89,38.84,38.87,88717.0,30.2447,30.268,30.2291,30.2524,88717.0
2020-01-06 09:55:00,38.86,38.9,38.79,38.88,190259.0,30.2447,30.2758,30.1902,30.2602,190259.0
2020-01-06 10:00:00,38.88,38.91,38.8,38.8,121115.0,30.2602,30.2836,30.198,30.198,121115.0
2020-01-06 10:05:00,38.8,38.82,38.77,38.82,130064.0,30.198,30.2135,30.1746,30.2135,130064.0
2020-01-06 10:10:00,38.82,38.9,38.81,38.89,108547.0,30.2135,30.2758,30.2057,30.268,108547.0
2020-01-06 10:15:00,38.9,38.94,38.87,38.89,190204.0,30.2758,30.3069,30.2524,30.268,190204.0
2020-01-06 10:20:00,38.88,38.94,38.87,38.94,128799.0,30.2602,30.3069,30.2524,30.3069,128799.0
2020-01-06 10:25:00,38.94,38.96,38.9,38.93,132153.0,30.3069,30.3225,30.2758,30.2991,132153.0
2020-01-06 10:30:00,38.94,38.95,38.89,38.91,165028.0,30.3069,30.3147,30.268,30.2836,165028.0
2020-01-06 10:35:00,38.92,38.95,38.91,38.95,142891.0,30.2914,30.3147,30.2836,30.3147,142891.0
2020-01-06 10:40:00,38.95,38.98,38.94,38.96,189794.0,30.3147,30.3381,30.3069,30.3225,189794.0
2020-01-06 10:45:00,38.96,38.96,38.9,38.91,109595.0,30.3225,30.3225,30.2758,30.2836,109595.0
2020-01-06 10:50:00,38.91,38.94,38.9,38.93,97976.0,30.2836,30.3069,30.2758,30.2991,97976.0
2020-01-06 10:55:00,38.93,38.93,38.87,38.9,147639.0,30.2991,30.2991,30.2524,30.2758,147639.0
2020-01-06 11:00:00,38.9,38.93,38.89,38.93,130074.0,30.2758,30.2991,30.268,30.2991,130074.0
2020-01-06 11:05:00,38.93,39.0,38.92,38.98,194785.0,30.2991,30.3536,30.2914,30.3381,194785.0
2020-01-06 11:10:00,38.98,38.98,38.93,38.96,146119.0,30.3381,30.3381,30.2991,30.3225,146119.0
2020-01-06 11:15:00,38.95,38.96,38.91,38.93,151723.0,30.3147,30.3225,30.2836,30.2991,151723.0
2020-01-06 11:20:00,38.93,38.95,38.9,38.94,91468.0,30.2991,30.3147,30.2758,30.3069,91468.0
2020-01-06 11:25:00,38.94,38.95,38.87,38.88,133064.0,30.3069,30.3147,30.2524,30.2602,133064.0
2020-01-06 11:30:00,38.88,38.98,38.88,38.97,237005.0,30.2602,30.3381,30.2602,30.3303,237005.0
2020-01-06 11:35:00,38.97,38.97,38.91,38.92,100700.0,30.3303,30.3303,30.2836,30.2914,100700.0
2020-01-06 11:40:00,38.93,38.93,38.89,38.89,88261.0,30.2991,30.2991,30.268,30.268,88261.0
2020-01-06 11:45:00,38.89,38.9,38.87,38.87,76377.0,30.268,30.2758,30.2524,30.2524,76377.0
2020-01-06 11:50:00,38.87,38.9,38.87,38.89,110391.0,30.2524,30.2758,30.2524,30.268,110391.0
2020-01-06 11:55:00,38.89,38.93,38.89,38.9,71451.0,30.268,30.2991,30.268,30.2758,71451.0
2020-01-06 12:00:00,38.9,38.92,38.87,38.89,118189.0,30.2758,30.2914,30.2524,30.268,118189.0
2020-01-06 12:05:00,38.9,38.92,38.89,38.91,75566.0,30.2758,30.2914,30.268,30.2836,75566.0
2020-01-06 12:10:00,38.91,38.93,38.9,38.91,57765.0,30.2836,30.2991,30.2758,30.2836,57765.0
2020-01-06 12:15:00,38.91,38.91,38.84,38.9,239387.0,30.2836,30.2836,30.2291,30.2758,239387.0
2020-01-06 12:20:00,38.9,38.9,38.88,38.9,55971.0,30.2758,30.2758,30.2602,30.2758,55971.0
2020-01-06 12:25:00,38.9,38.92,38.88,38.88,97525.0,30.2758,30.2914,30.2602,30.2602,97525.0
2020-01-06 12:30:00,38.89,38.89,38.87,38.89,63560.0,30.268,30.268,30.2524,30.268,63560.0
2020-01-06 12:35:00,38.88,38.89,38.86,38.88,50214.0,30.2602,30.268,30.2447,30.2602,50214.0
2020-01-06 12:40:00,38.88,38.89,38.88,38.89,31490.0,30.2602,30.268,30.2602,30.268,31490.0
2020-01-06 12:45:00,38.89,38.89,38.86,38.88,63687.0,30.268,30.268,30.2447,30.2602,63687.0
2020-01-06 12:50:00,38.88,38.9,38.87,38.89,52121.0,30.2602,30.2758,30.2524,30.268,52121.0
2020-01-06 12:55:00,38.88,38.89,38.84,38.86,123947.0,30.2602,30.268,30.2291,30.2447,123947.0
2020-01-06 13:00:00,38.86,38.9,38.85,38.9,48248.0,30.2447,30.2758,30.2369,30.2758,48248.0
2020-01-06 13:05:00,38.89,38.9,38.87,38.87,72057.0,30.268,30.2758,30.2524,30.2524,72057.0
2020-01-06 13:10:00,38.88,38.9,38.87,38.89,58092.0,30.2602,30.2758,30.2524,30.268,58092.0
2020-01-06 13:15:00,38.88,38.89,38.88,38.88,53460.0,30.2602,30.268,30.2602,30.2602,53460.0
2020-01-06 13:20:00,38.88,38.9,38.88,38.9,56975.0,30.2602,30.2758,30.2602,30.2758,56975.0
2020-01-06 13:25:00,38.9,38.91,38.89,38.91,83216.0,30.2758,30.2836,30.268,30.2836,83216.0
2020-01-06 13:30:00,38.91,38.91,38.88,38.89,104520.0,30.2836,30.2836,30.2602,30.268,104520.0
2020-01-06 13:35:00,38.9,38.93,38.88,38.93,80753.0,30.2758,30.2991,30.2602,30.2991,80753.0
2020-01-06 13:40:00,38.93,38.93,38.89,38.9,53782.0,30.2991,30.2991,30.268,30.2758,53782.0
2020-01-06 13:45:00,38.9,38.92,38.89,38.91,66221.0,30.2758,30.2914,30.268,30.2836,66221.0
2020-01-06 13:50:00,38.91,38.92,38.89,38.91,63302.0,30.2836,30.2914,30.268,30.2836,63302.0
2020-01-06 13:55:00,38.9,38.91,38.88,38.89,76544.0,30.2758,30.2836,30.2602,30.268,76544.0
2020-01-06 14:00:00,38.9,38.91,38.87,38.91,99773.0,30.2758,30.2836,30.2524,30.2836,99773.0
2020-01-06 14:05:00,38.91,38.94,38.9,38.94,59124.0,30.2836,30.3069,30.2758,30.3069,59124.0
2020-01-06 14:10:00,38.94,38.96,38.92,38.93,104636.0,30.3069,30.3225,30.2914,30.2991,104636.0
2020-01-06 14:15:00,38.93,38.93,38.92,38.92,62481.0,30.2991,30.2991,30.2914,30.2914,62481.0
2020-01-06 14:20:00,38.93,38.93,38.9,38.92,75102.0,30.2991,30.2991,30.2758,30.2914,75102.0
2020-01-06 14:25:00,38.91,38.93,38.91,38.93,47710.0,30.2836,30.2991,30.2836,30.2991,47710.0
2020-01-06 14:30:00,38.93,38.93,38.91,38.93,55824.0,30.2991,30.2991,30.2836,30.2991,55824.0
2020-01-06 14:35:00,38.93,38.94,38.91,38.91,114101.0,30.2991,30.3069,30.2836,30.2836,114101.0
2020-01-06 14:40:00,38.91,38.94,38.91,38.94,76602.0,30.2836,30.3069,30.2836,30.3069,76602.0
2020-01-06 14:45:00,38.94,38.94,38.91,38.91,75103.0,30.3069,30.3069,30.2836,30.2836,75103.0
2020-01-06 14:50:00,38.91,38.94,38.9,38.93,134429.0,30.2836,30.3069,30.2758,30.2991,134429.0
2020-01-06 14:55:00,38.93,38.93,38.9,38.9,54017.0,30.2991,30.2991,30.2758,30.2758,54017.0
2020-01-06 15:00:00,38.91,38.94,38.9,38.91,103164.0,30.2836,30.3069,30.2758,30.2836,103164.0
2020-01-06 15:05:00,38.91,38.93,38.91,38.93,72663.0,30.2836,30.2991,30.2836,30.2991,72663.0
2020-01-06 15:10:00,38.93,38.96,38.92,38.96,99545.0,30.2991,30.3225,30.2914,30.3225,99545.0
2020-01-06 15:15:00,38.96,38.97,38.94,38.94,152561.0,30.3225,30.3303,30.3069,30.3069,152561.0
2020-01-06 15:20:00,38.94,38.96,38.94,38.96,123312.0,30.3069,30.3225,30.3069,30.3225,123312.0
2020-01-06 15:25:00,38.96,38.96,38.92,38.93,117847.0,30.3225,30.3225,30.2914,30.2991,117847.0
2020-01-06 15:30:00,38.93,38.93,38.83,38.84,143189.0,30.2991,30.2991,30.2213,30.2291,143189.0
2020-01-06 15:35:00,38.84,38.85,38.82,38.84,221151.0,30.2291,30.2369,30.2135,30.2291,221151.0
2020-01-06 15:40:00,38.85,38.86,38.81,38.86,297991.0,30.2369,30.2447,30.2057,30.2447,297991.0
2020-01-06 15:45:00,38.86,38.88,38.84,38.87,276790.0,30.2447,30.2602,30.2291,30.2524,276790.0
2020-01-06 15:50:00,38.87,38.89,38.87,38.88,225926.0,30.2524,30.268,30.2524,30.2602,225926.0
2020-01-06 15:55:00,38.88,38.93,38.86,38.87,715123.0,30.2602,30.2991,30.2447,30.2524,715123.0
2020-01-07 09:30:00,39.12,39.13,38.89,38.95,792219.0,30.447,30.4548,30.268,30.3147,792219.0
2020-01-07 09:35:00,38.95,38.97,38.87,38.9,324460.0,30.3147,30.3303,30.2524,30.2758,324460.0
2020-01-07 09:40:00,38.89,38.93,38.88,38.91,113898.0,30.268,30.2991,30.2602,30.2836,113898.0
2020-01-07 09:45:00,38.91,38.98,38.88,38.97,228107.0,30.2836,30.3381,30.2602,30.3303,228107.0
2020-01-07 09:50:00,38.96,38.98,38.91,38.93,223703.0,30.3225,30.3381,30.2836,30.2991,223703.0
2020-01-07 09:55:00,38.93,38.93,38.82,38.83,261588.0,30.2991,30.2991,30.2135,30.2213,261588.0
2020-01-07 10:00:00,38.83,38.9,38.82,38.88,169360.0,30.2213,30.2758,30.2135,30.2602,169360.0
2020-01-07 10:05:00,38.88,38.9,38.85,38.86,147750.0,30.2602,30.2758,30.2369,30.2447,147750.0
2020-01-07 10:10:00,38.86,38.87,38.84,38.86,166471.0,30.2447,30.2524,30.2291,30.2447,166471.0
2020-01-07 10:15:00,38.86,38.87,38.77,38.79,331062.0,30.2447,30.2524,30.1746,30.1902,331062.0
2020-01-07 10:20:00,38.79,38.81,38.77,38.77,115892.0,30.1902,30.2057,30.1746,30.1746,115892.0
2020-01-07 10:25:00,38.78,38.81,38.75,38.8,227211.0,30.1824,30.2057,30.159,30.198,227211.0
2020-01-07 10:30:00,38.8,38.82,38.7,38.72,190777.0,30.198,30.2135,30.1201,30.1357,190777.0
2020-01-07 10:35:00,38.73,38.77,38.72,38.72,121790.0,30.1435,30.1746,30.1357,30.1357,121790.0
2020-01-07 10:40:00,38.72,38.76,38.68,38.75,257133.0,30.1357,30.1668,30.1046,30.159,257133.0
2020-01-07 10:45:00,38.76,38.85,38.76,38.81,243456.0,30.1668,30.2369,30.1668,30.2057,243456.0
2020-01-07 10:50:00,38.82,38.83,38.79,38.82,111618.0,30.2135,30.2213,30.1902,30.2135,111618.0
2020-01-07 10:55:00,38.83,38.88,38.8,38.85,159867.0,30.2213,30.2602,30.198,30.2369,159867.0
2020-01-07 11:00:00,38.86,38.9,38.83,38.89,319495.0,30.2447,30.2758,30.2213,30.268,319495.0
2020-01-07 11:05:00,38.89,38.9,38.83,38.83,152053.0,30.268,30.2758,30.2213,30.2213,152053.0
2020-01-07 11:10:00,38.84,38.86,38.79,38.79,109409.0,30.2291,30.2447,30.1902,30.1902,109409.0
2020-01-07 11:15:00,38.79,38.83,38.78,38.83,69496.0,30.1902,30.2213,30.1824,30.2213,69496.0
2020-01-07 11:20:00,38.82,38.83,38.81,38.83,45553.0,30.2135,30.2213,30.2057,30.2213,45553.0
2020-01-07 11:25:00,38.83,38.83,38.82,38.83,63409.0,30.2213,30.2213,30.2135,30.2213,63409.0
2020-01-07 11:30:00,38.83,38.83,38.77,38.78,104895.0,30.2213,30.2213,30.1746,30.1824,104895.0
2020-01-07 11:35:00,38.79,38.79,38.76,38.77,74927.0,30.1902,30.1902,30.1668,30.1746,74927.0
2020-01-07 11:40:00,38.76,38.78,38.76,38.76,62477.0,30.1668,30.1824,30.1668,30.1668,62477.0
2020-01-07 11:45:00,38.76,38.79,38.76,38.77,58946.0,30.1668,30.1902,30.1668,30.1746,58946.0
2020-01-07 11:50:00,38.78,38.78,38.77,38.78,53096.0,30.1824,30.1824,30.1746,30.1824,53096.0
2020-01-07 11:55:00,38.78,38.78,38.72,38.76,100267.0,30.1824,30.1824,30.1357,30.1668,100267.0
2020-01-07 12:00:00,38.75,38.76,38.74,38.75,51861.0,30.159,30.1668,30.1513,30.159,51861.0
2020-01-07 12:05:00,38.75,38.76,38.73,38.75,57061.0,30.159,30.1668,30.1435,30.159,57061.0
2020-01-07 12:10:00,38.76,38.76,38.72,38.75,103302.0,30.1668,30.1668,30.1357,30.159,103302.0
2020-01-07 12:15:00,38.75,38.78,38.74,38.76,53534.0,30.159,30.1824,30.1513,30.1668,53534.0
2020-01-07 12:20:00,38.77,38.8,38.76,38.79,90244.0,30.1746,30.198,30.1668,30.1902,90244.0
2020-01-07 12:25:00,38.78,38.79,38.78,38.78,42993.0,30.1824,30.1902,30.1824,30.1824,42993.0
2020-01-07 12:30:00,38.79,38.79,38.76,38.76,53673.0,30.1902,30.1902,30.1668,30.1668,53673.0
2020-01-07 12:35:00,38.77,38.78,38.75,38.77,71366.0,30.1746,30.1824,30.159,30.1746,71366.0
2020-01-07 12:40:00,38.77,38.77,38.75,38.77,44084.0,30.1746,30.1746,30.159,30.1746,44084.0
2020-01-07 12:45:00,38.77,38.78,38.76,38.77,70515.0,30.1746,30.1824,30.1668,30.1746,70515.0
2020-01-07 12:50:00,38.77,38.78,38.75,38.77,57670.0,30.1746,30.1824,30.159,30.1746,57670.0
2020-01-07 12:55:00,38.77,38.8,38.77,38.79,61048.0,30.1746,30.198,30.1746,30.1902,61048.0
2020-01-07 13:00:00,38.78,38.8,38.78,38.78,51284.0,30.1824,30.198,30.1824,30.1824,51284.0
2020-01-07 13:05:00,38.78,38.81,38.77,38.77,105040.0,30.1824,30.2057,30.1746,30.1746,105040.0
2020-01-07 13:10:00,38.77,38.8,38.77,38.8,51141.0,30.1746,30.198,30.1746,30.198,51141.0
2020-01-07 13:15:00,38.8,38.8,38.79,38.8,43029.0,30.198,30.198,30.1902,30.198,43029.0
2020-01-07 13:20:00,38.8,38.85,38.79,38.83,84923.0,30.198,30.2369,30.1902,30.2213,84923.0
2020-01-07 13:25:00,38.83,38.85,38.81,38.82,142955.0,30.2213,30.2369,30.2057,30.2135,142955.0
2020-01-07 13:30:00,38.82,38.84,38.81,38.83,94270.0,30.2135,30.2291,30.2057,30.2213,94270.0
2020-01-07 13:35:00,38.83,38.84,38.82,38.84,41095.0,30.2213,30.2291,30.2135,30.2291,41095.0
2020-01-07 13:40:00,38.84,38.84,38.83,38.84,27412.0,30.2291,30.2291,30.2213,30.2291,27412.0
2020-01-07 13:45:00,38.83,38.85,38.83,38.83,49062.0,30.2213,30.2369,30.2213,30.2213,49062.0
2020-01-07 13:50:00,38.84,38.84,38.78,38.8,101483.0,30.2291,30.2291,30.1824,30.198,101483.0
2020-01-07 13:55:00,38.8,38.81,38.79,38.8,51498.0,30.198,30.2057,30.1902,30.198,51498.0
2020-01-07 14:00:00,38.8,38.81,38.75,38.76,451203.0,30.198,30.2057,30.159,30.1668,451203.0
2020-01-07 14:05:00,38.77,38.77,38.74,38.77,189525.0,30.1746,30.1746,30.1513,30.1746,189525.0
2020-01-07 14:10:00,38.77,38.77,38.73,38.73,67391.0,30.1746,30.1746,30.1435,30.1435,67391.0
2020-01-07 14:15:00,38.74,38.75,38.72,38.74,107151.0,30.1513,30.159,30.1357,30.1513,107151.0
2020-01-07 14:20:00,38.75,38.76,38.74,38.76,97783.0,30.159,30.1668,30.1513,30.1668,97783.0
2020-01-07 14:25:00,38.76,38.78,38.75,38.77,66384.0,30.1668,30.1824,30.159,30.1746,66384.0
2020-01-07 14:30:00,38.77,38.78,38.77,38.77,108511.0,30.1746,30.1824,30.1746,30.1746,108511.0
2020-01-07 14:35:00,38.77,38.78,38.76,38.77,187693.0,30.1746,30.1824,30.1668,30.1746,187693.0
2020-01-07 14:40:00,38.76,38.78,38.75,38.76,106850.0,30.1668,30.1824,30.159,30.1668,106850.0
2020-01-07 14:45:00,38.76,38.77,38.75,38.77,79938.0,30.1668,30.1746,30.159,30.1746,79938.0
2020-01-07 14:50:00,38.77,38.77,38.76,38.77,78252.0,30.1746,30.1746,30.1668,30.1746,78252.0
2020-01-07 14:55:00,38.77,38.78,38.75,38.77,122354.0,30.1746,30.1824,30.159,30.1746,122354.0
2020-01-07 15:00:00,38.77,38.8,38.77,38.77,204781.0,30.1746,30.198,30.1746,30.1746,204781.0
2020-01-07 15:05:00,38.77,38.78,38.76,38.77,71953.0,30.1746,30.1824,30.1668,30.1746,71953.0
2020-01-07 15:10:00,38.77,38.81,38.76,38.8,141146.0,30.1746,30.2057,30.1668,30.198,141146.0
2020-01-07 15:15:00,38.81,38.81,38.78,38.8,292433.0,30.2057,30.2057,30.1824,30.198,292433.0
2020-01-07 15:20:00,38.81,38.81,38.78,38.78,87546.0,30.2057,30.2057,30.1824,30.1824,87546.0
2020-01-07 15:25:00,38.79,38.79,38.78,38.79,100325.0,30.1902,30.1902,30.1824,30.1902,100325.0
2020-01-07 15:30:00,38.78,38.79,38.75,38.75,147623.0,30.1824,30.1902,30.159,30.159,147623.0
2020-01-07 15:35:00,38.76,38.79,38.74,38.77,246903.0,30.1668,30.1902,30.1513,30.1746,246903.0
2020-01-07 15:40:00,38.77,38.8,38.77,38.77,218824.0,30.1746,30.198,30.1746,30.1746,218824.0
2020-01-07 15:45:00,38.77,38.78,38.75,38.77,190638.0,30.1746,30.1824,30.159,30.1746,190638.0
2020-01-07 15:50:00,38.77,38.77,38.72,38.76,317124.0,30.1746,30.1746,30.1357,30.1668,317124.0
2020-01-07 15:55:00,38.76,38.78,38.73,38.76,772515.0,30.1668,30.1824,30.1435,30.1668,772515.0
2020-01-08 09:30:00,38.76,38.89,38.75,38.83,413346.0,30.1668,30.268,30.159,30.2213,413346.0
2020-01-08 09:35:00,38.83,38.91,38.8,38.88,140734.0,30.2213,30.2836,30.198,30.2602,140734.0
2020-01-08 09:40:00,38.87,38.94,38.86,38.93,176468.0,30.2524,30.3069,30.2447,30.2991,176468.0
2020-01-08 09:45:00,38.93,38.94,38.89,38.92,174606.0,30.2991,30.3069,30.268,30.2914,174606.0
2020-01-08 09:50:00,38.93,39.04,38.93,39.01,245367.0,30.2991,30.3848,30.2991,30.3614,245367.0
2020-01-08 09:55:00,39.01,39.07,39.0,39.05,164789.0,30.3614,30.4081,30.3536,30.3925,164789.0
2020-01-08 10:00:00,39.06,39.12,39.05,39.12,286075.0,30.4003,30.447,30.3925,30.447,286075.0
2020-01-08 10:05:00,39.12,39.12,39.04,39.07,206026.0,30.447,30.447,30.3848,30.4081,206026.0
2020-01-08 10:10:00,39.07,39.15,39.06,39.15,131169.0,30.4081,30.4704,30.4003,30.4704,131169.0
2020-01-08 10:15:00,39.15,39.17,39.08,39.08,133394.0,30.4704,30.4859,30.4159,30.4159,133394.0
2020-01-08 10:20:00,39.08,39.11,39.0,39.01,136969.0,30.4159,30.4392,30.3536,30.3614,136969.0
2020-01-08 10:25:00,39.0,39.03,38.97,39.03,149093.0,30.3536,30.377,30.3303,30.377,149093.0
2020-01-08 10:30:00,39.03,39.03,38.95,38.98,133104.0,30.377,30.377,30.3147,30.3381,133104.0
2020-01-08 10:35:00,38.99,39.12,38.97,39.12,231865.0,30.3458,30.447,30.3303,30.447,231865.0
2020-01-08 10:40:00,39.11,39.15,39.08,39.1,130828.0,30.4392,30.4704,30.4159,30.4315,130828.0
2020-01-08 10:45:00,39.09,39.1,39.0,39.03,171414.0,30.4237,30.4315,30.3536,30.377,171414.0
2020-01-08 10:50:00,39.03,39.1,39.01,39.09,178558.0,30.377,30.4315,30.3614,30.4237,178558.0
2020-01-08 10:55:00,39.08,39.12,39.08,39.12,116709.0,30.4159,30.447,30.4159,30.447,116709.0
2020-01-08 11:00:00,39.12,39.12,39.06,39.09,151513.0,30.447,30.447,30.4003,30.4237,151513.0
2020-01-08 11:05:00,39.09,39.14,39.07,39.12,143520.0,30.4237,30.4626,30.4081,30.447,143520.0
2020-01-08 11:10:00,39.12,39.14,39.08,39.14,128300.0,30.447,30.4626,30.4159,30.4626,128300.0
2020-01-08 11:15:00,39.14,39.14,39.05,39.09,118004.0,30.4626,30.4626,30.3925,30.4237,118004.0
2020-01-08 11:20:00,39.09,39.09,38.99,39.02,147606.0,30.4237,30.4237,30.3458,30.3692,147606.0
2020-01-08 11:25:00,39.02,39.07,38.96,39.05,150808.0,30.3692,30.4081,30.3225,30.3925,150808.0
2020-01-08 11:30:00,39.05,39.05,38.92,38.96,241271.0,30.3925,30.3925,30.2914,30.3225,241271.0
2020-01-08 11:35:00,38.96,39.08,38.95,39.08,106416.0,30.3225,30.4159,30.3147,30.4159,106416.0
2020-01-08 11:40:00,39.08,39.15,39.07,39.14,339982.0,30.4159,30.4704,30.4081,30.4626,339982.0
2020-01-08 11:45:00,39.14,39.18,39.12,39.18,300048.0,30.4626,30.4937,30.447,30.4937,300048.0
2020-01-08 11:50:00,39.17,39.21,39.16,39.19,175086.0,30.4859,30.5171,30.4781,30.5015,175086.0
2020-01-08 11:55:00,39.19,39.2,39.14,39.14,90389.0,30.5015,30.5093,30.4626,30.4626,90389.0
2020-01-08 12:00:00,39.14,39.19,39.14,39.17,69271.0,30.4626,30.5015,30.4626,30.4859,69271.0
2020-01-08 12:05:00,39.16,39.17,39.11,39.16,77182.0,30.4781,30.4859,30.4392,30.4781,77182.0
2020-01-08 12:10:00,39.16,39.18,39.11,39.13,107198.0,30.4781,30.4937,30.4392,30.4548,107198.0
2020-01-08 12:15:00,39.13,39.14,39.1,39.12,74206.0,30.4548,30.4626,30.4315,30.447,74206.0
2020-01-08 12:20:00,39.12,39.14,39.1,39.11,81112.0,30.447,30.4626,30.4315,30.4392,81112.0
2020-01-08 12:25:00,39.11,39.13,39.1,39.11,49067.0,30.4392,30.4548,30.4315,30.4392,49067.0
2020-01-08 12:30:00,39.12,39.12,39.07,39.09,62293.0,30.447,30.447,30.4081,30.4237,62293.0
2020-01-08 12:35:00,39.09,39.1,39.03,39.08,217198.0,30.4237,30.4315,30.377,30.4159,217198.0
2020-01-08 12:40:00,39.08,39.09,39.03,39.05,69723.0,30.4159,30.4237,30.377,30.3925,69723.0
2020-01-08 12:45:00,39.05,39.11,39.04,39.09,105888.0,30.3925,30.4392,30.3848,30.4237,105888.0
2020-01-08 12:50:00,39.09,39.09,39.05,39.09,80099.0,30.4237,30.4237,30.3925,30.4237,80099.0
2020-01-08 12:55:00,39.08,39.09,39.06,39.07,48162.0,30.4159,30.4237,30.4003,30.4081,48162.0
2020-01-08 13:00:00,39.07,39.07,39.04,39.05,65939.0,30.4081,30.4081,30.3848,30.3925,65939.0
2020-01-08 13:05:00,39.06,39.06,39.04,39.05,28137.0,30.4003,30.4003,30.3848,30.3925,28137.0
2020-01-08 13:10:00,39.05,39.05,39.01,39.02,69300.0,30.3925,30.3925,30.3614,30.3692,69300.0
2020-01-08 13:15:00,39.02,39.04,39.0,39.04,90347.0,30.3692,30.3848,30.3536,30.3848,90347.0
2020-01-08 13:20:00,39.03,39.09,39.03,39.08,154666.0,30.377,30.4237,30.377,30.4159,154666.0
2020-01-08 13:25:00,39.08,39.11,39.07,39.11,106105.0,30.4159,30.4392,30.4081,30.4392,106105.0
2020-01-08 13:30:00,39.11,39.11,39.06,39.07,83538.0,30.4392,30.4392,30.4003,30.4081,83538.0
2020-01-08 13:35:00,39.06,39.1,39.06,39.08,70529.0,30.4003,30.4315,30.4003,30.4159,70529.0
2020-01-08 13:40:00,39.07,39.09,39.05,39.05,74357.0,30.4081,30.4237,30.3925,30.3925,74357.0
2020-01-08 13:45:00,39.05,39.08,39.03,39.07,157519.0,30.3925,30.4159,30.377,30.4081,157519.0
2020-01-08 13:50:00,39.07,39.08,39.06,39.07,77327.0,30.4081,30.4159,30.4003,30.4081,77327.0
2020-01-08 13:55:00,39.07,39.1,39.07,39.09,95810.0,30.4081,30.4315,30.4081,30.4237,95810.0
2020-01-08 14:00:00,39.1,39.15,39.09,39.14,139502.0,30.4315,30.4704,30.4237,30.4626,139502.0
2020-01-08 14:05:00,39.14,39.14,39.12,39.13,62945.0,30.4626,30.4626,30.447,30.4548,62945.0
2020-01-08 14:10:00,39.14,39.14,39.11,39.11,161779.0,30.4626,30.4626,30.4392,30.4392,161779.0
2020-01-08 14:15:00,39.11,39.13,39.11,39.12,78504.0,30.4392,30.4548,30.4392,30.447,78504.0
2020-01-08 14:20:00,39.12,39.13,39.12,39.12,100695.0,30.447,30.4548,30.447,30.447,100695.0
2020-01-08 14:25:00,39.12,39.14,39.12,39.14,103773.0,30.447,30.4626,30.447,30.4626,103773.0
2020-01-08 14:30:00,39.14,39.14,39.11,39.11,198376.0,30.4626,30.4626,30.4392,30.4392,198376.0
2020-01-08 14:35:00,39.11,39.13,39.1,39.12,114408.0,30.4392,30.4548,30.4315,30.447,114408.0
2020-01-08 14:40:00,39.12,39.14,39.09,39.14,133054.0,30.447,30.4626,30.4237,30.4626,133054.0
2020-01-08 14:45:00,39.13,39.14,39.09,39.1,136048.0,30.4548,30.4626,30.4237,30.4315,136048.0
2020-01-08 14:50:00,39.1,39.12,39.1,39.11,49227.0,30.4315,30.447,30.4315,30.4392,49227.0
2020-01-08 14:55:00,39.11,39.13,39.08,39.12,112626.0,30.4392,30.4548,30.4159,30.447,112626.0
2020-01-08 15:00:00,39.13,39.15,39.11,39.15,169687.0,30.4548,30.4704,30.4392,30.4704,169687.0
2020-01-08 15:05:00,39.15,39.18,39.14,39.16,119275.0,30.4704,30.4937,30.4626,30.4781,119275.0
2020-01-08 15:10:00,39.16,39.19,39.15,39.19,70893.0,30.4781,30.5015,30.4704,30.5015,70893.0
2020-01-08 15:15:00,39.19,39.19,39.17,39.19,93365.0,30.5015,30.5015,30.4859,30.5015,93365.0
2020-01-08 15:20:00,39.19,39.2,39.17,39.2,347853.0,30.5015,30.5093,30.4859,30.5093,347853.0
2020-01-08 15:25:00,39.19,39.2,39.19,39.2,127226.0,30.5015,30.5093,30.5015,30.5093,127226.0
2020-01-08 15:30:00,39.2,39.22,39.19,39.2,357164.0,30.5093,30.5248,30.5015,30.5093,357164.0
2020-01-08 15:35:00,39.21,39.21,39.17,39.19,113073.0,30.5171,30.5171,30.4859,30.5015,113073.0
2020-01-08 15:40:00,39.18,39.19,39.16,39.16,162847.0,30.4937,30.5015,30.4781,30.4781,162847.0
2020-01-08 15:45:00,39.16,39.18,39.08,39.09,595120.0,30.4781,30.4937,30.4159,30.4237,595120.0
2020-01-08 15:50:00,39.08,39.09,39.05,39.08,352328.0,30.4159,30.4237,30.3925,30.4159,352328.0
2020-01-08 15:55:00,39.07,39.08,39.03,39.05,576312.0,30.4081,30.4159,30.377,30.3925,576312.0
2020-01-09 09:30:00,39.27,39.27,39.02,39.08,528508.0,30.5638,30.5638,30.3692,30.4159,528508.0
2020-01-09 09:35:00,39.08,39.11,39.01,39.01,298857.0,30.4159,30.4392,30.3614,30.3614,298857.0
2020-01-09 09:40:00,39.02,39.06,38.98,39.05,213195.0,30.3692,30.4003,30.3381,30.3925,213195.0
2020-01-09 09:45:00,39.05,39.08,39.0,39.05,163898.0,30.3925,30.4159,30.3536,30.3925,163898.0
2020-01-09 09:50:00,39.05,39.08,38.99,39.01,132664.0,30.3925,30.4159,30.3458,30.3614,132664.0
2020-01-09 09:55:00,39.01,39.01,38.98,38.99,132415.0,30.3614,30.3614,30.3381,30.3458,132415.0
2020-01-09 10:00:00,38.99,39.03,38.96,39.02,242759.0,30.3458,30.377,30.3225,30.3692,242759.0
2020-01-09 10:05:00,39.03,39.11,39.02,39.11,223818.0,30.377,30.4392,30.3692,30.4392,223818.0
2020-01-09 10:10:00,39.11,39.13,39.07,39.09,151722.0,30.4392,30.4548,30.4081,30.4237,151722.0
2020-01-09 10:15:00,39.09,39.1,39.06,39.09,81462.0,30.4237,30.4315,30.4003,30.4237,81462.0
2020-01-09 10:20:00,39.09,39.11,39.06,39.11,76036.0,30.4237,30.4392,30.4003,30.4392,76036.0
2020-01-09 10:25:00,39.1,39.17,39.1,39.15,223779.0,30.4315,30.4859,30.4315,30.4704,223779.0
2020-01-09 10:30:00,39.15,39.19,39.15,39.16,69360.0,30.4704,30.5015,30.4704,30.4781,69360.0
2020-01-09 10:35:00,39.16,39.18,39.15,39.17,84896.0,30.4781,30.4937,30.4704,30.4859,84896.0
2020-01-09 10:40:00,39.17,39.17,39.08,39.13,199651.0,30.4859,30.4859,30.4159,30.4548,199651.0
2020-01-09 10:45:00,39.13,39.15,39.1,39.11,166006.0,30.4548,30.4704,30.4315,30.4392,166006.0
2020-01-09 10:50:00,39.11,39.11,39.06,39.07,184661.0,30.4392,30.4392,30.4003,30.4081,184661.0
2020-01-09 10:55:00,39.06,39.11,39.06,39.09,107081.0,30.4003,30.4392,30.4003,30.4237,107081.0
2020-01-09 11:00:00,39.1,39.11,39.07,39.09,116351.0,30.4315,30.4392,30.4081,30.4237,116351.0
2020-01-09 11:05:00,39.09,39.18,39.08,39.18,475948.0,30.4237,30.4937,30.4159,30.4937,475948.0
2020-01-09 11:10:00,39.18,39.19,39.12,39.13,203599.0,30.4937,30.5015,30.447,30.4548,203599.0
2020-01-09 11:15:00,39.14,39.14,39.09,39.1,171726.0,30.4626,30.4626,30.4237,30.4315,171726.0
2020-01-09 11:20:00,39.11,39.11,39.08,39.1,96004.0,30.4392,30.4392,30.4159,30.4315,96004.0
2020-01-09 11:25:00,39.11,39.11,39.06,39.1,113898.0,30.4392,30.4392,30.4003,30.4315,113898.0
2020-01-09 11:30:00,39.1,39.15,39.1,39.12,127469.0,30.4315,30.4704,30.4315,30.447,127469.0
2020-01-09 11:35:00,39.12,39.13,39.06,39.06,77718.0,30.447,30.4548,30.4003,30.4003,77718.0
2020-01-09 11:40:00,39.07,39.09,39.06,39.06,88748.0,30.4081,30.4237,30.4003,30.4003,88748.0
2020-01-09 11:45:00,39.07,39.07,39.02,39.04,129320.0,30.4081,30.4081,30.3692,30.3848,129320.0
2020-01-09 11:50:00,39.05,39.05,39.03,39.04,127049.0,30.3925,30.3925,30.377,30.3848,127049.0
2020-01-09 11:55:00,39.04,39.06,39.02,39.04,171343.0,30.3848,30.4003,30.3692,30.3848,171343.0
2020-01-09 12:00:00,39.05,39.06,39.03,39.04,81507.0,30.3925,30.4003,30.377,30.3848,81507.0
2020-01-09 12:05:00,39.04,39.05,39.01,39.02,150671.0,30.3848,30.3925,30.3614,30.3692,150671.0
2020-01-09 12:10:00,39.02,39.09,39.02,39.02,219161.0,30.3692,30.4237,30.3692,30.3692,219161.0
2020-01-09 12:15:00,39.02,39.03,38.97,38.98,159346.0,30.3692,30.377,30.3303,30.3381,159346.0
2020-01-09 12:20:00,38.98,38.99,38.92,38.97,262806.0,30.3381,30.3458,30.2914,30.3303,262806.0
2020-01-09 12:25:00,38.97,38.98,38.95,38.97,74383.0,30.3303,30.3381,30.3147,30.3303,74383.0
2020-01-09 12:30:00,38.96,38.99,38.93,38.94,112513.0,30.3225,30.3458,30.2991,30.3069,112513.0
2020-01-09 12:35:00,38.93,38.96,38.92,38.94,215157.0,30.2991,30.3225,30.2914,30.3069,215157.0
2020-01-09 12:40:00,38.93,38.98,38.93,38.96,79719.0,30.2991,30.3381,30.2991,30.3225,79719.0
2020-01-09 12:45:00,38.96,38.97,38.94,38.95,46132.0,30.3225,30.3303,30.3069,30.3147,46132.0
2020-01-09 12:50:00,38.95,38.99,38.94,38.98,102342.0,30.3147,30.3458,30.3069,30.3381,102342.0
2020-01-09 12:55:00,38.99,38.99,38.93,38.95,100705.0,30.3458,30.3458,30.2991,30.3147,100705.0
2020-01-09 13:00:00,38.94,38.96,38.92,38.95,91787.0,30.3069,30.3225,30.2914,30.3147,91787.0
2020-01-09 13:05:00,38.94,38.96,38.93,38.95,45480.0,30.3069,30.3225,30.2991,30.3147,45480.0
2020-01-09 13:10:00,38.95,38.95,38.91,38.92,73646.0,30.3147,30.3147,30.2836,30.2914,73646.0
2020-01-09 13:15:00,38.92,38.92,38.84,38.86,200727.0,30.2914,30.2914,30.2291,30.2447,200727.0
2020-01-09 13:20:00,38.86,38.87,38.79,38.82,346058.0,30.2447,30.2524,30.1902,30.2135,346058.0
2020-01-09 13:25:00,38.82,38.85,38.79,38.85,118530.0,30.2135,30.2369,30.1902,30.2369,118530.0
2020-01-09 13:30:00,38.85,38.85,38.82,38.85,95931.0,30.2369,30.2369,30.2135,30.2369,95931.0
2020-01-09 13:35:00,38.84,38.85,38.83,38.84,55205.0,30.2291,30.2369,30.2213,30.2291,55205.0
2020-01-09 13:40:00,38.84,38.86,38.83,38.84,173283.0,30.2291,30.2447,30.2213,30.2291,173283.0
2020-01-09 13:45:00,38.84,38.85,38.81,38.84,555190.0,30.2291,30.2369,30.2057,30.2291,555190.0
2020-01-09 13:50:00,38.83,38.87,38.83,38.86,308909.0,30.2213,30.2524,30.2213,30.2447,308909.0
2020-01-09 13:55:00,38.86,38.91,38.85,38.91,1437345.0,30.2447,30.2836,30.2369,30.2836,1437345.0
2020-01-09 14:00:00,38.91,38.98,38.9,38.95,139545.0,30.2836,30.3381,30.2758,30.3147,139545.0
2020-01-09 14:05:00,38.95,38.95,38.93,38.94,171981.0,30.3147,30.3147,30.2991,30.3069,171981.0
2020-01-09 14:10:00,38.94,38.95,38.91,38.94,73976.0,30.3069,30.3147,30.2836,30.3069,73976.0
2020-01-09 14:15:00,38.93,38.96,38.91,38.94,208394.0,30.2991,30.3225,30.2836,30.3069,208394.0
2020-01-09 14:20:00,38.94,38.95,38.92,38.94,75750.0,30.3069,30.3147,30.2914,30.3069,75750.0
2020-01-09 14:25:00,38.94,38.96,38.92,38.95,96980.0,30.3069,30.3225,30.2914,30.3147,96980.0
2020-01-09 14:30:00,38.95,38.96,38.94,38.95,72355.0,30.3147,30.3225,30.3069,30.3147,72355.0
2020-01-09 14:35:00,38.95,38.95,38.91,38.91,183563.0,30.3147,30.3147,30.2836,30.2836,183563.0
2020-01-09 14:40:00,38.91,38.94,38.91,38.91,281576.0,30.2836,30.3069,30.2836,30.2836,281576.0
2020-01-09 14:45:00,38.91,38.93,38.88,38.91,141954.0,30.2836,30.2991,30.2602,30.2836,141954.0
2020-01-09 14:50:00,38.91,38.92,38.9,38.91,82365.0,30.2836,30.2914,30.2758,30.2836,82365.0
2020-01-09 14:55:00,38.91,38.91,38.88,38.89,94587.0,30.2836,30.2836,30.2602,30.268,94587.0
2020-01-09 15:00:00,38.89,38.89,38.87,38.88,109183.0,30.268,30.268,30.2524,30.2602,109183.0
2020-01-09 15:05:00,38.88,38.88,38.85,38.86,148299.0,30.2602,30.2602,30.2369,30.2447,148299.0
2020-01-09 15:10:00,38.86,38.86,38.83,38.83,193860.0,30.2447,30.2447,30.2213,30.2213,193860.0
2020-01-09 15:15:00,38.84,38.86,38.83,38.86,119507.0,30.2291,30.2447,30.2213,30.2447,119507.0
2020-01-09 15:20:00,38.86,38.86,38.84,38.84,140877.0,30.2447,30.2447,30.2291,30.2291,140877.0
2020-01-09 15:25:00,38.84,38.87,38.84,38.87,208814.0,30.2291,30.2524,30.2291,30.2524,208814.0
2020-01-09 15:30:00,38.87,38.93,38.87,38.91,247378.0,30.2524,30.2991,30.2524,30.2836,247378.0
2020-01-09 15:35:00,38.91,38.91,38.88,38.9,179410.0,30.2836,30.2836,30.2602,30.2758,179410.0
2020-01-09 15:40:00,38.9,38.92,38.89,38.91,141094.0,30.2758,30.2914,30.268,30.2836,141094.0
2020-01-09 15:45:00,38.91,38.92,38.86,38.87,234872.0,30.2836,30.2914,30.2447,30.2524,234872.0
2020-01-09 15:50:00,38.87,38.91,38.86,38.9,352923.0,30.2524,30.2836,30.2447,30.2758,352923.0
2020-01-09 15:55:00,38.9,38.91,38.87,38.89,1063941.0,30.2758,30.2836,30.2524,30.268,1063941.0
2020-01-10 09:30:00,38.98,39.24,38.97,39.24,814492.0,30.3381,30.5404,30.3303,30.5404,814492.0
2020-01-10 09:35:00,39.23,39.42,39.23,39.4,564019.0,30.5326,30.6805,30.5326,30.6649,564019.0
2020-01-10 09:40:00,39.4,39.55,39.39,39.51,554542.0,30.6649,30.7817,30.6572,30.7506,554542.0
2020-01-10 09:45:00,39.51,39.6,39.48,39.6,333207.0,30.7506,30.8206,30.7272,30.8206,333207.0
2020-01-10 09:50:00,39.59,39.6,39.46,39.49,260391.0,30.8128,30.8206,30.7116,30.735,260391.0
2020-01-10 09:55:00,39.49,39.5,39.39,39.45,230637.0,30.735,30.7428,30.6572,30.7039,230637.0
2020-01-10 10:00:00,39.45,39.55,39.42,39.55,236997.0,30.7039,30.7817,30.6805,30.7817,236997.0
2020-01-10 10:05:00,39.55,39.56,39.49,39.54,164928.0,30.7817,30.7895,30.735,30.7739,164928.0
2020-01-10 10:10:00,39.53,39.54,39.44,39.48,238401.0,30.7661,30.7739,30.6961,30.7272,238401.0
2020-01-10 10:15:00,39.48,39.53,39.46,39.52,201323.0,30.7272,30.7661,30.7116,30.7583,201323.0
2020-01-10 10:20:00,39.52,39.53,39.47,39.48,142658.0,30.7583,30.7661,30.7194,30.7272,142658.0
2020-01-10 10:25:00,39.47,39.48,39.33,39.33,422305.0,30.7194,30.7272,30.6105,30.6105,422305.0
2020-01-10 10:30:00,39.33,39.4,39.32,39.37,332857.0,30.6105,30.6649,30.6027,30.6416,332857.0
2020-01-10 10:35:00,39.37,39.4,39.35,39.39,135425.0,30.6416,30.6649,30.626,30.6572,135425.0
2020-01-10 10:40:00,39.39,39.43,39.38,39.41,162541.0,30.6572,30.6883,30.6494,30.6727,162541.0
2020-01-10 10:45:00,39.41,39.46,39.38,39.45,172058.0,30.6727,30.7116,30.6494,30.7039,172058.0
2020-01-10 10:50:00,39.45,39.47,39.43,39.45,244674.0,30.7039,30.7194,30.6883,30.7039,244674.0
2020-01-10 10:55:00,39.45,39.49,39.44,39.48,225101.0,30.7039,30.735,30.6961,30.7272,225101.0
2020-01-10 11:00:00,39.48,39.48,39.45,39.46,187505.0,30.7272,30.7272,30.7039,30.7116,187505.0
2020-01-10 11:05:00,39.47,39.5,39.45,39.48,178506.0,30.7194,30.7428,30.7039,30.7272,178506.0
2020-01-10 11:10:00,39.48,39.5,39.46,39.49,173862.0,30.7272,30.7428,30.7116,30.735,173862.0
2020-01-10 11:15:00,39.48,39.49,39.39,39.4,152401.0,30.7272,30.735,30.6572,30.6649,152401.0
2020-01-10 11:20:00,39.4,39.42,39.36,39.39,130289.0,30.6649,30.6805,30.6338,30.6572,130289.0
2020-01-10 11:25:00,39.38,39.4,39.37,39.4,181732.0,30.6494,30.6649,30.6416,30.6649,181732.0
2020-01-10 11:30:00,39.4,39.44,39.39,39.4,208574.0,30.6649,30.6961,30.6572,30.6649,208574.0
2020-01-10 11:35:00,39.4,39.41,39.38,39.39,203494.0,30.6649,30.6727,30.6494,30.6572,203494.0
2020-01-10 11:40:00,39.39,39.4,39.34,39.36,305173.0,30.6572,30.6649,30.6182,30.6338,305173.0
2020-01-10 11:45:00,39.36,39.36,39.32,39.33,275223.0,30.6338,30.6338,30.6027,30.6105,275223.0
2020-01-10 11:50:00,39.33,39.37,39.29,39.37,252220.0,30.6105,30.6416,30.5793,30.6416,252220.0
2020-01-10 11:55:00,39.37,39.39,39.35,39.36,147458.0,30.6416,30.6572,30.626,30.6338,147458.0
2020-01-10 12:00:00,39.36,39.38,39.32,39.32,125719.0,30.6338,30.6494,30.6027,30.6027,125719.0
2020-01-10 12:05:00,39.32,39.34,39.32,39.34,99179.0,30.6027,30.6182,30.6027,30.6182,99179.0
2020-01-10 12:10:00,39.34,39.34,39.29,39.3,127643.0,30.6182,30.6182,30.5793,30.5871,127643.0
2020-01-10 12:15:00,39.3,39.31,39.29,39.31,82724.0,30.5871,30.5949,30.5793,30.5949,82724.0
2020-01-10 12:20:00,39.31,39.38,39.3,39.37,188250.0,30.5949,30.6494,30.5871,30.6416,188250.0
2020-01-10 12:25:00,39.36,39.45,39.36,39.43,327458.0,30.6338,30.7039,30.6338,30.6883,327458.0
2020-01-10 12:30:00,39.43,39.45,39.41,39.44,122904.0,30.6883,30.7039,30.6727,30.6961,122904.0
2020-01-10 12:35:00,39.44,39.47,39.42,39.46,150510.0,30.6961,30.7194,30.6805,30.7116,150510.0
2020-01-10 12:40:00,39.46,39.5,39.45,39.47,124557.0,30.7116,30.7428,30.7039,30.7194,124557.0
2020-01-10 12:45:00,39.47,39.48,39.43,39.44,193514.0,30.7194,30.7272,30.6883,30.6961,193514.0
2020-01-10 12:50:00,39.45,39.45,39.41,39.43,105750.0,30.7039,30.7039,30.6727,30.6883,105750.0
2020-01-10 12:55:00,39.43,39.44,39.4,39.41,105737.0,30.6883,30.6961,30.6649,30.6727,105737.0
2020-01-10 13:00:00,39.41,39.42,39.39,39.4,49709.0,30.6727,30.6805,30.6572,30.6649,49709.0
2020-01-10 13:05:00,39.4,39.44,39.39,39.4,106897.0,30.6649,30.6961,30.6572,30.6649,106897.0
2020-01-10 13:10:00,39.41,39.43,39.4,39.43,63866.0,30.6727,30.6883,30.6649,30.6883,63866.0
2020-01-10 13:15:00,39.43,39.46,39.42,39.46,176570.0,30.6883,30.7116,30.6805,30.7116,176570.0
2020-01-10 13:20:00,39.46,39.49,39.45,39.47,136911.0,30.7116,30.735,30.7039,30.7194,136911.0
2020-01-10 13:25:00,39.47,39.47,39.45,39.47,121596.0,30.7194,30.7194,30.7039,30.7194,121596.0
2020-01-10 13:30:00,39.47,39.5,39.46,39.48,123409.0,30.7194,30.7428,30.7116,30.7272,123409.0
2020-01-10 13:35:00,39.48,39.48,39.43,39.45,65560.0,30.7272,30.7272,30.6883,30.7039,65560.0
2020-01-10 13:40:00,39.45,39.48,39.44,39.46,84758.0,30.7039,30.7272,30.6961,30.7116,84758.0
2020-01-10 13:45:00,39.46,39.47,39.45,39.47,72631.0,30.7116,30.7194,30.7039,30.7194,72631.0
2020-01-10 13:50:00,39.46,39.49,39.45,39.49,92427.0,30.7116,30.735,30.7039,30.735,92427.0
2020-01-10 13:55:00,39.49,39.53,39.48,39.51,228435.0,30.735,30.7661,30.7272,30.7506,228435.0
2020-01-10 14:00:00,39.51,39.52,39.48,39.52,101136.0,30.7506,30.7583,30.7272,30.7583,101136.0
2020-01-10 14:05:00,39.52,39.52,39.49,39.51,74802.0,30.7583,30.7583,30.735,30.7506,74802.0
2020-01-10 14:10:00,39.51,39.51,39.47,39.48,105989.0,30.7506,30.7506,30.7194,30.7272,105989.0
2020-01-10 14:15:00,39.48,39.54,39.47,39.54,131017.0,30.7272,30.7739,30.7194,30.7739,131017.0
2020-01-10 14:20:00,39.54,39.57,39.53,39.57,149890.0,30.7739,30.7973,30.7661,30.7973,149890.0
2020-01-10 14:25:00,39.57,39.58,39.56,39.57,195525.0,30.7973,30.805,30.7895,30.7973,195525.0
2020-01-10 14:30:00,39.57,39.58,39.53,39.53,163016.0,30.7973,30.805,30.7661,30.7661,163016.0
2020-01-10 14:35:00,39.53,39.57,39.53,39.56,223714.0,30.7661,30.7973,30.7661,30.7895,223714.0
2020-01-10 14:40:00,39.57,39.59,39.56,39.59,135954.0,30.7973,30.8128,30.7895,30.8128,135954.0
2020-01-10 14:45:00,39.58,39.63,39.57,39.58,302481.0,30.805,30.8439,30.7973,30.805,302481.0
2020-01-10 14:50:00,39.58,39.6,39.56,39.58,322504.0,30.805,30.8206,30.7895,30.805,322504.0
2020-01-10 14:55:00,39.58,39.6,39.53,39.55,217348.0,30.805,30.8206,30.7661,30.7817,217348.0
2020-01-10 15:00:00,39.55,39.56,39.47,39.48,198159.0,30.7817,30.7895,30.7194,30.7272,198159.0
2020-01-10 15:05:00,39.48,39.48,39.42,39.44,156848.0,30.7272,30.7272,30.6805,30.6961,156848.0
2020-01-10 15:10:00,39.44,39.46,39.43,39.46,171459.0,30.6961,30.7116,30.6883,30.7116,171459.0
2020-01-10 15:15:00,39.46,39.46,39.42,39.45,333220.0,30.7116,30.7116,30.6805,30.7039,333220.0
2020-01-10 15:20:00,39.45,39.45,39.41,39.44,153572.0,30.7039,30.7039,30.6727,30.6961,153572.0
2020-01-10 15:25:00,39.44,39.47,39.43,39.45,191662.0,30.6961,30.7194,30.6883,30.7039,191662.0
2020-01-10 15:30:00,39.46,39.46,39.4,39.41,417587.0,30.7116,30.7116,30.6649,30.6727,417587.0
2020-01-10 15:35:00,39.41,39.43,39.39,39.41,363538.0,30.6727,30.6883,30.6572,30.6727,363538.0
2020-01-10 15:40:00,39.41,39.42,39.37,39.38,351235.0,30.6727,30.6805,30.6416,30.6494,351235.0
2020-01-10 15:45:00,39.38,39.45,39.37,39.4,394240.0,30.6494,30.7039,30.6416,30.6649,394240.0
2020-01-10 15:50:00,39.39,39.47,39.39,39.46,373596.0,30.6572,30.7194,30.6572,30.7116,373596.0
2020-01-10 15:55:00,39.46,39.5,39.45,39.49,810879.0,30.7116,30.7428,30.7039,30.735,810879.0
2020-01-13 09:30:00,39.62,39.62,39.45,39.48,698802.0,30.8362,30.8362,30.7039,30.7272,698802.0
2020-01-13 09:35:00,39.48,39.5,39.38,39.41,219140.0,30.7272,30.7428,30.6494,30.6727,219140.0
2020-01-13 09:40:00,39.41,39.44,39.35,39.43,175861.0,30.6727,30.6961,30.626,30.6883,175861.0
2020-01-13 09:45:00,39.43,39.46,39.36,39.44,150604.0,30.6883,30.7116,30.6338,30.6961,150604.0
2020-01-13 09:50:00,39.45,39.49,39.43,39.44,159649.0,30.7039,30.735,30.6883,30.6961,159649.0
2020-01-13 09:55:00,39.44,39.46,39.41,39.42,213805.0,30.6961,30.7116,30.6727,30.6805,213805.0
2020-01-13 10:00:00,39.42,39.48,39.4,39.46,173057.0,30.6805,30.7272,30.6649,30.7116,173057.0
2020-01-13 10:05:00,39.46,39.5,39.44,39.48,95499.0,30.7116,30.7428,30.6961,30.7272,95499.0
2020-01-13 10:10:00,39.48,39.49,39.4,39.41,82960.0,30.7272,30.735,30.6649,30.6727,82960.0
2020-01-13 10:15:00,39.41,39.46,39.41,39.44,96190.0,30.6727,30.7116,30.6727,30.6961,96190.0
2020-01-13 10:20:00,39.44,39.48,39.42,39.48,76654.0,30.6961,30.7272,30.6805,30.7272,76654.0
2020-01-13 10:25:00,39.48,39.51,39.45,39.5,117946.0,30.7272,30.7506,30.7039,30.7428,117946.0
2020-01-13 10:30:00,39.5,39.51,39.41,39.42,152249.0,30.7428,30.7506,30.6727,30.6805,152249.0
2020-01-13 10:35:00,39.41,39.42,39.4,39.41,99463.0,30.6727,30.6805,30.6649,30.6727,99463.0
2020-01-13 10:40:00,39.4,39.42,39.39,39.41,119603.0,30.6649,30.6805,30.6572,30.6727,119603.0
2020-01-13 10:45:00,39.4,39.42,39.39,39.42,149413.0,30.6649,30.6805,30.6572,30.6805,149413.0
2020-01-13 10:50:00,39.41,39.45,39.4,39.44,173963.0,30.6727,30.7039,30.6649,30.6961,173963.0
2020-01-13 10:55:00,39.44,39.54,39.43,39.54,326064.0,30.6961,30.7739,30.6883,30.7739,326064.0
2020-01-13 11:00:00,39.54,39.62,39.53,39.61,227492.0,30.7739,30.8362,30.7661,30.8284,227492.0
2020-01-13 11:05:00,39.62,39.64,39.57,39.59,243103.0,30.8362,30.8517,30.7973,30.8128,243103.0
2020-01-13 11:10:00,39.59,39.63,39.56,39.59,175368.0,30.8128,30.8439,30.7895,30.8128,175368.0
2020-01-13 11:15:00,39.59,39.67,39.59,39.64,191956.0,30.8128,30.8751,30.8128,30.8517,191956.0
2020-01-13 11:20:00,39.64,39.68,39.63,39.68,167590.0,30.8517,30.8829,30.8439,30.8829,167590.0
2020-01-13 11:25:00,39.68,39.7,39.63,39.64,296866.0,30.8829,30.8984,30.8439,30.8517,296866.0
2020-01-13 11:30:00,39.64,39.65,39.59,39.61,146234.0,30.8517,30.8595,30.8128,30.8284,146234.0
2020-01-13 11:35:00,39.61,39.66,39.58,39.65,169139.0,30.8284,30.8673,30.805,30.8595,169139.0
2020-01-13 11:40:00,39.65,39.71,39.64,39.7,197607.0,30.8595,30.9062,30.8517,30.8984,197607.0
2020-01-13 11:45:00,39.69,39.78,39.69,39.75,295060.0,30.8906,30.9607,30.8906,30.9373,295060.0
2020-01-13 11:50:00,39.75,39.75,39.68,39.69,101815.0,30.9373,30.9373,30.8829,30.8906,101815.0
2020-01-13 11:55:00,39.68,39.7,39.64,39.65,98735.0,30.8829,30.8984,30.8517,30.8595,98735.0
2020-01-13 12:00:00,39.65,39.69,39.64,39.68,123505.0,30.8595,30.8906,30.8517,30.8829,123505.0
2020-01-13 12:05:00,39.67,39.69,39.67,39.69,82296.0,30.8751,30.8906,30.8751,30.8906,82296.0
2020-01-13 12:10:00,39.68,39.73,39.68,39.73,89735.0,30.8829,30.9218,30.8829,30.9218,89735.0
2020-01-13 12:15:00,39.73,39.74,39.72,39.74,134596.0,30.9218,30.9296,30.914,30.9296,134596.0
2020-01-13 12:20:00,39.74,39.74,39.68,39.7,145139.0,30.9296,30.9296,30.8829,30.8984,145139.0
2020-01-13 12:25:00,39.7,39.72,39.68,39.68,67638.0,30.8984,30.914,30.8829,30.8829,67638.0
2020-01-13 12:30:00,39.68,39.69,39.66,39.66,58816.0,30.8829,30.8906,30.8673,30.8673,58816.0
2020-01-13 12:35:00,39.66,39.67,39.62,39.63,95379.0,30.8673,30.8751,30.8362,30.8439,95379.0
2020-01-13 12:40:00,39.63,39.65,39.6,39.61,96725.0,30.8439,30.8595,30.8206,30.8284,96725.0
2020-01-13 12:45:00,39.61,39.61,39.56,39.57,66832.0,30.8284,30.8284,30.7895,30.7973,66832.0
2020-01-13 12:50:00,39.57,39.6,39.56,39.59,77026.0,30.7973,30.8206,30.7895,30.8128,77026.0
2020-01-13 12:55:00,39.59,39.6,39.56,39.56,68018.0,30.8128,30.8206,30.7895,30.7895,68018.0
2020-01-13 13:00:00,39.56,39.58,39.56,39.57,70249.0,30.7895,30.805,30.7895,30.7973,70249.0
2020-01-13 13:05:00,39.57,39.59,39.56,39.57,74891.0,30.7973,30.8128,30.7895,30.7973,74891.0
2020-01-13 13:10:00,39.58,39.58,39.55,39.56,80795.0,30.805,30.805,30.7817,30.7895,80795.0
2020-01-13 13:15:00,39.55,39.56,39.54,39.55,84292.0,30.7817,30.7895,30.7739,30.7817,84292.0
2020-01-13 13:20:00,39.55,39.56,39.51,39.52,67441.0,30.7817,30.7895,30.7506,30.7583,67441.0
2020-01-13 13:25:00,39.51,39.52,39.49,39.5,111508.0,30.7506,30.7583,30.735,30.7428,111508.0
2020-01-13 13:30:00,39.5,39.5,39.45,39.46,79411.0,30.7428,30.7428,30.7039,30.7116,79411.0
2020-01-13 13:35:00,39.46,39.46,39.43,39.46,74949.0,30.7116,30.7116,30.6883,30.7116,74949.0
2020-01-13 13:40:00,39.45,39.48,39.43,39.48,284330.0,30.7039,30.7272,30.6883,30.7272,284330.0
2020-01-13 13:45:00,39.47,39.48,39.4,39.41,173014.0,30.7194,30.7272,30.6649,30.6727,173014.0
2020-01-13 13:50:00,39.41,39.42,39.37,39.38,114488.0,30.6727,30.6805,30.6416,30.6494,114488.0
2020-01-13 13:55:00,39.38,39.39,39.36,39.36,109554.0,30.6494,30.6572,30.6338,30.6338,109554.0
2020-01-13 14:00:00,39.37,39.37,39.32,39.34,171001.0,30.6416,30.6416,30.6027,30.6182,171001.0
2020-01-13 14:05:00,39.33,39.34,39.3,39.32,159571.0,30.6105,30.6182,30.5871,30.6027,159571.0
2020-01-13 14:10:00,39.31,39.32,39.27,39.27,108865.0,30.5949,30.6027,30.5638,30.5638,108865.0
2020-01-13 14:15:00,39.27,39.28,39.22,39.24,246735.0,30.5638,30.5715,30.5248,30.5404,246735.0
2020-01-13 14:20:00,39.25,39.26,39.22,39.26,150272.0,30.5482,30.556,30.5248,30.556,150272.0
2020-01-13 14:25:00,39.25,39.26,39.21,39.22,118991.0,30.5482,30.556,30.5171,30.5248,118991.0
2020-01-13 14:30:00,39.21,39.27,39.21,39.26,149868.0,30.5171,30.5638,30.5171,30.556,149868.0
2020-01-13 14:35:00,39.26,39.26,39.22,39.25,119980.0,30.556,30.556,30.5248,30.5482,119980.0
2020-01-13 14:40:00,39.26,39.32,39.25,39.31,137734.0,30.556,30.6027,30.5482,30.5949,137734.0
2020-01-13 14:45:00,39.32,39.32,39.28,39.29,77458.0,30.6027,30.6027,30.5715,30.5793,77458.0
2020-01-13 14:50:00,39.29,39.31,39.28,39.3,167098.0,30.5793,30.5949,30.5715,30.5871,167098.0
2020-01-13 14:55:00,39.3,39.32,39.3,39.3,103751.0,30.5871,30.6027,30.5871,30.5871,103751.0
2020-01-13 15:00:00,39.3,39.35,39.3,39.34,102706.0,30.5871,30.626,30.5871,30.6182,102706.0
2020-01-13 15:05:00,39.34,39.37,39.33,39.34,135712.0,30.6182,30.6416,30.6105,30.6182,135712.0
2020-01-13 15:10:00,39.33,39.35,39.33,39.34,116562.0,30.6105,30.626,30.6105,30.6182,116562.0
2020-01-13 15:15:00,39.34,39.37,39.33,39.36,141540.0,30.6182,30.6416,30.6105,30.6338,141540.0
2020-01-13 15:20:00,39.36,39.36,39.34,39.35,119198.0,30.6338,30.6338,30.6182,30.626,119198.0
2020-01-13 15:25:00,39.35,39.36,39.32,39.34,109273.0,30.626,30.6338,30.6027,30.6182,109273.0
2020-01-13 15:30:00,39.34,39.35,39.31,39.34,160572.0,30.6182,30.626,30.5949,30.6182,160572.0
2020-01-13 15:35:00,39.35,39.37,39.33,39.37,131187.0,30.626,30.6416,30.6105,30.6416,131187.0
2020-01-13 15:40:00,39.36,39.38,39.34,39.35,138035.0,30.6338,30.6494,30.6182,30.626,138035.0
2020-01-13 15:45:00,39.36,39.37,39.32,39.37,169738.0,30.6338,30.6416,30.6027,30.6416,169738.0
2020-01-13 15:50:00,39.37,39.39,39.37,39.38,263420.0,30.6416,30.6572,30.6416,30.6494,263420.0
2020-01-13 15:55:00,39.37,39.42,39.34,39.41,547848.0,30.6416,30.6805,30.6182,30.6727,547848.0
2020-01-14 09:30:00,39.43,39.5,39.31,39.48,619113.0,30.6883,30.7428,30.5949,30.7272,619113.0
2020-01-14 09:35:00,39.49,39.5,39.4,39.43,189359.0,30.735,30.7428,30.6649,30.6883,189359.0
2020-01-14 09:40:00,39.43,39.47,39.32,39.33,227046.0,30.6883,30.7194,30.6027,30.6105,227046.0
2020-01-14 09:45:00,39.33,39.37,39.3,39.37,147014.0,30.6105,30.6416,30.5871,30.6416,147014.0
2020-01-14 09:50:00,39.37,39.4,39.31,39.37,120489.0,30.6416,30.6649,30.5949,30.6416,120489.0
2020-01-14 09:55:00,39.37,39.42,39.35,39.41,96409.0,30.6416,30.6805,30.626,30.6727,96409.0
2020-01-14 10:00:00,39.4,39.43,39.4,39.41,141317.0,30.6649,30.6883,30.6649,30.6727,141317.0
2020-01-14 10:05:00,39.41,39.41,39.32,39.33,186381.0,30.6727,30.6727,30.6027,30.6105,186381.0
2020-01-14 10:10:00,39.33,39.43,39.31,39.4,163897.0,30.6105,30.6883,30.5949,30.6649,163897.0
2020-01-14 10:15:00,39.41,39.41,39.37,39.41,64554.0,30.6727,30.6727,30.6416,30.6727,64554.0
2020-01-14 10:20:00,39.4,39.44,39.38,39.43,96315.0,30.6649,30.6961,30.6494,30.6883,96315.0
2020-01-14 10:25:00,39.43,39.49,39.42,39.48,109569.0,30.6883,30.735,30.6805,30.7272,109569.0
2020-01-14 10:30:00,39.48,39.5,39.45,39.48,82756.0,30.7272,30.7428,30.7039,30.7272,82756.0
2020-01-14 10:35:00,39.48,39.57,39.47,39.56,123984.0,30.7272,30.7973,30.7194,30.7895,123984.0
2020-01-14 10:40:00,39.57,39.6,39.55,39.58,146599.0,30.7973,30.8206,30.7817,30.805,146599.0
2020-01-14 10:45:00,39.58,39.6,39.55,39.55,86037.0,30.805,30.8206,30.7817,30.7817,86037.0
2020-01-14 10:50:00,39.55,39.59,39.53,39.59,98044.0,30.7817,30.8128,30.7661,30.8128,98044.0
2020-01-14 10:55:00,39.59,39.68,39.58,39.65,350066.0,30.8128,30.8829,30.805,30.8595,350066.0
2020-01-14 11:00:00,39.66,39.76,39.65,39.75,290875.0,30.8673,30.9451,30.8595,30.9373,290875.0
2020-01-14 11:05:00,39.74,39.76,39.69,39.73,246226.0,30.9296,30.9451,30.8906,30.9218,246226.0
2020-01-14 11:10:00,39.73,39.82,39.72,39.81,190171.0,30.9218,30.9918,30.914,30.984,190171.0
2020-01-14 11:15:00,39.81,39.82,39.79,39.8,183459.0,30.984,30.9918,30.9685,30.9763,183459.0
2020-01-14 11:20:00,39.8,39.88,39.79,39.87,239660.0,30.9763,31.0385,30.9685,31.0307,239660.0
2020-01-14 11:25:00,39.87,39.88,39.82,39.85,176097.0,31.0307,31.0385,30.9918,31.0152,176097.0
2020-01-14 11:30:00,39.84,39.9,39.83,39.89,150719.0,31.0074,31.0541,30.9996,31.0463,150719.0
2020-01-14 11:35:00,39.89,39.93,39.88,39.93,328970.0,31.0463,31.0774,31.0385,31.0774,328970.0
2020-01-14 11:40:00,39.93,39.93,39.82,39.84,206352.0,31.0774,31.0774,30.9918,31.0074,206352.0
2020-01-14 11:45:00,39.84,39.85,39.8,39.8,137394.0,31.0074,31.0152,30.9763,30.9763,137394.0
2020-01-14 11:50:00,39.8,39.86,39.8,39.86,134487.0,30.9763,31.023,30.9763,31.023,134487.0
2020-01-14 11:55:00,39.85,39.86,39.79,39.8,133340.0,31.0152,31.023,30.9685,30.9763,133340.0
2020-01-14 12:00:00,39.8,39.84,39.78,39.83,80826.0,30.9763,31.0074,30.9607,30.9996,80826.0
2020-01-14 12:05:00,39.84,39.85,39.82,39.84,101774.0,31.0074,31.0152,30.9918,31.0074,101774.0
2020-01-14 12:10:00,39.83,39.86,39.82,39.84,58648.0,30.9996,31.023,30.9918,31.0074,58648.0
2020-01-14 12:15:00,39.84,39.84,39.81,39.82,53038.0,31.0074,31.0074,30.984,30.9918,53038.0
2020-01-14 12:20:00,39.82,39.87,39.8,39.87,217896.0,30.9918,31.0307,30.9763,31.0307,217896.0
2020-01-14 12:25:00,39.87,39.91,39.86,39.89,106535.0,31.0307,31.0619,31.023,31.0463,106535.0
2020-01-14 12:30:00,39.9,39.92,39.87,39.91,83127.0,31.0541,31.0697,31.0307,31.0619,83127.0
2020-01-14 12:35:00,39.91,39.94,39.9,39.93,81674.0,31.0619,31.0852,31.0541,31.0774,81674.0
2020-01-14 12:40:00,39.94,39.96,39.92,39.94,170376.0,31.0852,31.1008,31.0697,31.0852,170376.0
2020-01-14 12:45:00,39.94,39.98,39.93,39.97,198681.0,31.0852,31.1164,31.0774,31.1086,198681.0
2020-01-14 12:50:00,39.97,39.99,39.96,39.98,184994.0,31.1086,31.1241,31.1008,31.1164,184994.0
2020-01-14 12:55:00,39.99,39.99,39.96,39.97,100647.0,31.1241,31.1241,31.1008,31.1086,100647.0
2020-01-14 13:00:00,39.96,39.98,39.95,39.96,140562.0,31.1008,31.1164,31.093,31.1008,140562.0
2020-01-14 13:05:00,39.95,39.98,39.95,39.96,177163.0,31.093,31.1164,31.093,31.1008,177163.0
2020-01-14 13:10:00,39.96,39.97,39.92,39.95,88144.0,31.1008,31.1086,31.0697,31.093,88144.0
2020-01-14 13:15:00,39.95,39.96,39.94,39.94,47053.0,31.093,31.1008,31.0852,31.0852,47053.0
2020-01-14 13:20:00,39.94,39.97,39.94,39.96,122399.0,31.0852,31.1086,31.0852,31.1008,122399.0
2020-01-14 13:25:00,39.96,39.98,39.96,39.98,54147.0,31.1008,31.1164,31.1008,31.1164,54147.0
2020-01-14 13:30:00,39.98,39.98,39.94,39.97,101367.0,31.1164,31.1164,31.0852,31.1086,101367.0
2020-01-14 13:35:00,39.96,39.97,39.84,39.92,322489.0,31.1008,31.1086,31.0074,31.0697,322489.0
2020-01-14 13:40:00,39.93,39.95,39.89,39.94,141550.0,31.0774,31.093,31.0463,31.0852,141550.0
2020-01-14 13:45:00,39.94,39.96,39.89,39.96,143772.0,31.0852,31.1008,31.0463,31.1008,143772.0
2020-01-14 13:50:00,39.95,39.98,39.94,39.98,77473.0,31.093,31.1164,31.0852,31.1164,77473.0
2020-01-14 13:55:00,39.98,40.0,39.96,39.98,246571.0,31.1164,31.1319,31.1008,31.1164,246571.0
2020-01-14 14:00:00,39.97,40.0,39.94,39.96,385814.0,31.1086,31.1319,31.0852,31.1008,385814.0
2020-01-14 14:05:00,39.96,39.99,39.92,39.93,165937.0,31.1008,31.1241,31.0697,31.0774,165937.0
2020-01-14 14:10:00,39.92,39.94,39.88,39.91,145989.0,31.0697,31.0852,31.0385,31.0619,145989.0
2020-01-14 14:15:00,39.91,39.93,39.89,39.91,141372.0,31.0619,31.0774,31.0463,31.0619,141372.0
2020-01-14 14:20:00,39.91,39.96,39.9,39.94,143068.0,31.0619,31.1008,31.0541,31.0852,143068.0
2020-01-14 14:25:00,39.92,39.94,39.91,39.93,145673.0,31.0697,31.0852,31.0619,31.0774,145673.0
2020-01-14 14:30:00,39.93,39.95,39.92,39.93,154571.0,31.0774,31.093,31.0697,31.0774,154571.0
2020-01-14 14:35:00,39.93,39.95,39.91,39.94,142740.0,31.0774,31.093,31.0619,31.0852,142740.0
2020-01-14 14:40:00,39.95,39.96,39.94,39.96,90833.0,31.093,31.1008,31.0852,31.1008,90833.0
2020-01-14 14:45:00,39.96,39.97,39.94,39.96,82802.0,31.1008,31.1086,31.0852,31.1008,82802.0
2020-01-14 14:50:00,39.95,39.98,39.95,39.97,96590.0,31.093,31.1164,31.093,31.1086,96590.0
2020-01-14 14:55:00,39.96,39.99,39.96,39.99,111542.0,31.1008,31.1241,31.1008,31.1241,111542.0
2020-01-14 15:00:00,39.99,40.0,39.93,39.94,295154.0,31.1241,31.1319,31.0774,31.0852,295154.0
2020-01-14 15:05:00,39.94,39.95,39.9,39.9,137595.0,31.0852,31.093,31.0541,31.0541,137595.0
2020-01-14 15:10:00,39.9,39.93,39.89,39.91,276289.0,31.0541,31.0774,31.0463,31.0619,276289.0
2020-01-14 15:15:00,39.92,39.97,39.9,39.96,234563.0,31.0697,31.1086,31.0541,31.1008,234563.0
2020-01-14 15:20:00,39.96,39.98,39.94,39.98,180802.0,31.1008,31.1164,31.0852,31.1164,180802.0
2020-01-14 15:25:00,39.97,39.98,39.92,39.93,256831.0,31.1086,31.1164,31.0697,31.0774,256831.0
2020-01-14 15:30:00,39.93,39.98,39.92,39.95,200880.0,31.0774,31.1164,31.0697,31.093,200880.0
2020-01-14 15:35:00,39.96,39.98,39.94,39.98,242228.0,31.1008,31.1164,31.0852,31.1164,242228.0
2020-01-14 15:40:00,39.98,40.05,39.98,40.02,668165.0,31.1164,31.1708,31.1164,31.1475,668165.0
2020-01-14 15:45:00,40.02,40.04,39.98,40.0,452442.0,31.1475,31.1631,31.1164,31.1319,452442.0
2020-01-14 15:50:00,40.0,40.02,39.98,40.02,478777.0,31.1319,31.1475,31.1164,31.1475,478777.0
2020-01-14 15:55:00,40.02,40.08,40.01,40.07,811315.0,31.1475,31.1942,31.1397,31.1864,811315.0
2020-01-15 09:30:00,40.19,40.47,40.17,40.47,898097.0,31.2798,31.4977,31.2642,31.4977,898097.0
2020-01-15 09:35:00,40.46,40.52,40.42,40.5,655750.0,31.4899,31.5366,31.4588,31.5211,655750.0
2020-01-15 09:40:00,40.51,40.58,40.46,40.55,458928.0,31.5289,31.5833,31.4899,31.56,458928.0
2020-01-15 09:45:00,40.54,40.7,40.53,40.63,762057.0,31.5522,31.6767,31.5444,31.6222,762057.0
2020-01-15 09:50:00,40.63,40.87,40.63,40.83,774324.0,31.6222,31.809,31.6222,31.7779,774324.0
2020-01-15 09:55:00,40.83,40.87,40.74,40.8,389939.0,31.7779,31.809,31.7079,31.7546,389939.0
2020-01-15 10:00:00,40.8,40.86,40.69,40.7,432489.0,31.7546,31.8013,31.6689,31.6767,432489.0
2020-01-15 10:05:00,40.7,40.76,40.54,40.57,408350.0,31.6767,31.7234,31.5522,31.5755,408350.0
2020-01-15 10:10:00,40.56,40.63,40.52,40.62,270609.0,31.5678,31.6222,31.5366,31.6145,270609.0
2020-01-15 10:15:00,40.62,40.62,40.5,40.55,179542.0,31.6145,31.6145,31.5211,31.56,179542.0
2020-01-15 10:20:00,40.54,40.64,40.54,40.62,196515.0,31.5522,31.63,31.5522,31.6145,196515.0
2020-01-15 10:25:00,40.62,40.66,40.59,40.64,132757.0,31.6145,31.6456,31.5911,31.63,132757.0
2020-01-15 10:30:00,40.63,40.64,40.58,40.64,293356.0,31.6222,31.63,31.5833,31.63,293356.0
2020-01-15 10:35:00,40.63,40.67,40.6,40.62,182821.0,31.6222,31.6534,31.5989,31.6145,182821.0
2020-01-15 10:40:00,40.62,40.69,40.62,40.66,169381.0,31.6145,31.6689,31.6145,31.6456,169381.0
2020-01-15 10:45:00,40.65,40.77,40.65,40.76,170910.0,31.6378,31.7312,31.6378,31.7234,170910.0
2020-01-15 10:50:00,40.76,40.82,40.73,40.77,292512.0,31.7234,31.7701,31.7001,31.7312,292512.0
2020-01-15 10:55:00,40.76,40.79,40.71,40.72,183682.0,31.7234,31.7468,31.6845,31.6923,183682.0
2020-01-15 11:00:00,40.72,40.76,40.68,40.74,256177.0,31.6923,31.7234,31.6612,31.7079,256177.0
2020-01-15 11:05:00,40.74,40.75,40.68,40.69,186634.0,31.7079,31.7156,31.6612,31.6689,186634.0
2020-01-15 11:10:00,40.69,40.7,40.6,40.61,203488.0,31.6689,31.6767,31.5989,31.6067,203488.0
2020-01-15 11:15:00,40.61,40.66,40.6,40.65,155894.0,31.6067,31.6456,31.5989,31.6378,155894.0
2020-01-15 11:20:00,40.66,40.71,40.65,40.67,232310.0,31.6456,31.6845,31.6378,31.6534,232310.0
2020-01-15 11:25:00,40.66,40.69,40.62,40.69,168453.0,31.6456,31.6689,31.6145,31.6689,168453.0
2020-01-15 11:30:00,40.68,40.71,40.68,40.71,193747.0,31.6612,31.6845,31.6612,31.6845,193747.0
2020-01-15 11:35:00,40.71,40.75,40.69,40.71,145826.0,31.6845,31.7156,31.6689,31.6845,145826.0
2020-01-15 11:40:00,40.72,40.79,40.71,40.72,245099.0,31.6923,31.7468,31.6845,31.6923,245099.0
2020-01-15 11:45:00,40.72,40.72,40.66,40.66,157757.0,31.6923,31.6923,31.6456,31.6456,157757.0
2020-01-15 11:50:00,40.67,40.68,40.6,40.62,145173.0,31.6534,31.6612,31.5989,31.6145,145173.0
2020-01-15 11:55:00,40.62,40.63,40.53,40.56,141603.0,31.6145,31.6222,31.5444,31.5678,141603.0
2020-01-15 12:00:00,40.56,40.61,40.55,40.56,119765.0,31.5678,31.6067,31.56,31.5678,119765.0
2020-01-15 12:05:00,40.56,40.61,40.56,40.61,135238.0,31.5678,31.6067,31.5678,31.6067,135238.0
2020-01-15 12:10:00,40.6,40.61,40.57,40.59,392669.0,31.5989,31.6067,31.5755,31.5911,392669.0
2020-01-15 12:15:00,40.59,40.63,40.57,40.61,402600.0,31.5911,31.6222,31.5755,31.6067,402600.0
2020-01-15 12:20:00,40.61,40.64,40.59,40.62,101387.0,31.6067,31.63,31.5911,31.6145,101387.0
2020-01-15 12:25:00,40.62,40.63,40.57,40.58,107397.0,31.6145,31.6222,31.5755,31.5833,107397.0
2020-01-15 12:30:00,40.59,40.61,40.57,40.6,81406.0,31.5911,31.6067,31.5755,31.5989,81406.0
2020-01-15 12:35:00,40.59,40.68,40.59,40.65,142004.0,31.5911,31.6612,31.5911,31.6378,142004.0
2020-01-15 12:40:00,40.65,40.68,40.65,40.67,98233.0,31.6378,31.6612,31.6378,31.6534,98233.0
2020-01-15 12:45:00,40.67,40.68,40.63,40.64,213622.0,31.6534,31.6612,31.6222,31.63,213622.0
2020-01-15 12:50:00,40.64,40.66,40.6,40.62,99621.0,31.63,31.6456,31.5989,31.6145,99621.0
2020-01-15 12:55:00,40.62,40.63,40.59,40.63,292064.0,31.6145,31.6222,31.5911,31.6222,292064.0
2020-01-15 13:00:00,40.63,40.63,40.59,40.59,318957.0,31.6222,31.6222,31.5911,31.5911,318957.0
2020-01-15 13:05:00,40.59,40.62,40.57,40.58,112427.0,31.5911,31.6145,31.5755,31.5833,112427.0
2020-01-15 13:10:00,40.58,40.6,40.56,40.59,142274.0,31.5833,31.5989,31.5678,31.5911,142274.0
2020-01-15 13:15:00,40.59,40.6,40.58,40.59,41756.0,31.5911,31.5989,31.5833,31.5911,41756.0
2020-01-15 13:20:00,40.59,40.6,40.56,40.58,125790.0,31.5911,31.5989,31.5678,31.5833,125790.0
2020-01-15 13:25:00,40.58,40.6,40.57,40.58,58692.0,31.5833,31.5989,31.5755,31.5833,58692.0
2020-01-15 13:30:00,40.58,40.6,40.55,40.59,127176.0,31.5833,31.5989,31.56,31.5911,127176.0
2020-01-15 13:35:00,40.59,40.64,40.58,40.64,81632.0,31.5911,31.63,31.5833,31.63,81632.0
2020-01-15 13:40:00,40.63,40.64,40.61,40.62,77852.0,31.6222,31.63,31.6067,31.6145,77852.0
2020-01-15 13:45:00,40.62,40.62,40.56,40.59,125541.0,31.6145,31.6145,31.5678,31.5911,125541.0
2020-01-15 13:50:00,40.59,40.59,40.55,40.57,140343.0,31.5911,31.5911,31.56,31.5755,140343.0
2020-01-15 13:55:00,40.56,40.58,40.49,40.55,303374.0,31.5678,31.5833,31.5133,31.56,303374.0
2020-01-15 14:00:00,40.54,40.61,40.54,40.61,107132.0,31.5522,31.6067,31.5522,31.6067,107132.0
2020-01-15 14:05:00,40.61,40.61,40.56,40.59,108389.0,31.6067,31.6067,31.5678,31.5911,108389.0
2020-01-15 14:10:00,40.59,40.64,40.58,40.64,106566.0,31.5911,31.63,31.5833,31.63,106566.0
2020-01-15 14:15:00,40.64,40.66,40.63,40.64,125034.0,31.63,31.6456,31.6222,31.63,125034.0
2020-01-15 14:20:00,40.64,40.68,40.63,40.66,82455.0,31.63,31.6612,31.6222,31.6456,82455.0
2020-01-15 14:25:00,40.67,40.68,40.65,40.68,69919.0,31.6534,31.6612,31.6378,31.6612,69919.0
2020-01-15 14:30:00,40.68,40.68,40.61,40.63,131749.0,31.6612,31.6612,31.6067,31.6222,131749.0
2020-01-15 14:35:00,40.63,40.64,40.6,40.6,90250.0,31.6222,31.63,31.5989,31.5989,90250.0
2020-01-15 14:40:00,40.6,40.63,40.58,40.59,147924.0,31.5989,31.6222,31.5833,31.5911,147924.0
2020-01-15 14:45:00,40.59,40.61,40.58,40.59,70252.0,31.5911,31.6067,31.5833,31.5911,70252.0
2020-01-15 14:50:00,40.59,40.6,40.56,40.59,72117.0,31.5911,31.5989,31.5678,31.5911,72117.0
2020-01-15 14:55:00,40.6,40.62,40.58,40.58,75559.0,31.5989,31.6145,31.5833,31.5833,75559.0
2020-01-15 15:00:00,40.59,40.59,40.55,40.55,61238.0,31.5911,31.5911,31.56,31.56,61238.0
2020-01-15 15:05:00,40.56,40.57,40.53,40.55,108672.0,31.5678,31.5755,31.5444,31.56,108672.0
2020-01-15 15:10:00,40.55,40.57,40.52,40.55,173276.0,31.56,31.5755,31.5366,31.56,173276.0
2020-01-15 15:15:00,40.55,40.55,40.51,40.53,107313.0,31.56,31.56,31.5289,31.5444,107313.0
2020-01-15 15:20:00,40.53,40.53,40.5,40.51,188045.0,31.5444,31.5444,31.5211,31.5289,188045.0
2020-01-15 15:25:00,40.51,40.51,40.48,40.51,216999.0,31.5289,31.5289,31.5055,31.5289,216999.0
2020-01-15 15:30:00,40.51,40.51,40.48,40.5,239137.0,31.5289,31.5289,31.5055,31.5211,239137.0
2020-01-15 15:35:00,40.5,40.52,40.49,40.51,213656.0,31.5211,31.5366,31.5133,31.5289,213656.0
2020-01-15 15:40:00,40.51,40.52,40.49,40.52,177686.0,31.5289,31.5366,31.5133,31.5366,177686.0
2020-01-15 15:45:00,40.52,40.59,40.51,40.58,279635.0,31.5366,31.5911,31.5289,31.5833,279635.0
2020-01-15 15:50:00,40.59,40.65,40.58,40.64,730734.0,31.5911,31.6378,31.5833,31.63,730734.0
2020-01-15 15:55:00,40.64,40.7,40.59,40.68,1415784.0,31.63,31.6767,31.5911,31.6612,1415784.0
2020-01-16 09:30:00,40.79,40.8,40.5,40.58,650891.0,31.7468,31.7546,31.5211,31.5833,650891.0
2020-01-16 09:35:00,40.57,40.63,40.53,40.59,308086.0,31.5755,31.6222,31.5444,31.5911,308086.0
2020-01-16 09:40:00,40.59,40.67,40.58,40.61,192805.0,31.5911,31.6534,31.5833,31.6067,192805.0
2020-01-16 09:45:00,40.61,40.61,40.43,40.44,305830.0,31.6067,31.6067,31.4666,31.4744,305830.0
2020-01-16 09:50:00,40.44,40.55,40.43,40.54,242163.0,31.4744,31.56,31.4666,31.5522,242163.0
2020-01-16 09:55:00,40.54,40.57,40.49,40.51,153236.0,31.5522,31.5755,31.5133,31.5289,153236.0
2020-01-16 10:00:00,40.51,40.57,40.5,40.54,129470.0,31.5289,31.5755,31.5211,31.5522,129470.0
2020-01-16 10:05:00,40.54,40.56,40.47,40.55,201092.0,31.5522,31.5678,31.4977,31.56,201092.0
2020-01-16 10:10:00,40.55,40.6,40.55,40.58,133051.0,31.56,31.5989,31.56,31.5833,133051.0
2020-01-16 10:15:00,40.58,40.61,40.53,40.54,126346.0,31.5833,31.6067,31.5444,31.5522,126346.0
2020-01-16 10:20:00,40.55,40.57,40.52,40.56,103594.0,31.56,31.5755,31.5366,31.5678,103594.0
2020-01-16 10:25:00,40.56,40.65,40.54,40.64,154700.0,31.5678,31.6378,31.5522,31.63,154700.0
2020-01-16 10:30:00,40.64,40.67,40.61,40.66,155312.0,31.63,31.6534,31.6067,31.6456,155312.0
2020-01-16 10:35:00,40.66,40.67,40.64,40.66,126863.0,31.6456,31.6534,31.63,31.6456,126863.0
2020-01-16 10:40:00,40.66,40.68,40.59,40.64,135500.0,31.6456,31.6612,31.5911,31.63,135500.0
2020-01-16 10:45:00,40.64,40.65,40.59,40.62,144991.0,31.63,31.6378,31.5911,31.6145,144991.0
2020-01-16 10:50:00,40.62,40.62,40.53,40.55,136407.0,31.6145,31.6145,31.5444,31.56,136407.0
2020-01-16 10:55:00,40.55,40.56,40.53,40.54,102994.0,31.56,31.5678,31.5444,31.5522,102994.0
2020-01-16 11:00:00,40.53,40.56,40.5,40.51,132205.0,31.5444,31.5678,31.5211,31.5289,132205.0
2020-01-16 11:05:00,40.51,40.55,40.46,40.49,222937.0,31.5289,31.56,31.4899,31.5133,222937.0
2020-01-16 11:10:00,40.5,40.53,40.49,40.51,112595.0,31.5211,31.5444,31.5133,31.5289,112595.0
2020-01-16 11:15:00,40.51,40.51,40.37,40.41,359729.0,31.5289,31.5289,31.4199,31.451,359729.0
2020-01-16 11:20:00,40.41,40.46,40.39,40.44,117801.0,31.451,31.4899,31.4355,31.4744,117801.0
2020-01-16 11:25:00,40.45,40.52,40.42,40.51,189313.0,31.4822,31.5366,31.4588,31.5289,189313.0
2020-01-16 11:30:00,40.52,40.52,40.49,40.51,100983.0,31.5366,31.5366,31.5133,31.5289,100983.0
2020-01-16 11:35:00,40.51,40.51,40.47,40.5,109803.0,31.5289,31.5289,31.4977,31.5211,109803.0
2020-01-16 11:40:00,40.5,40.51,40.47,40.48,133309.0,31.5211,31.5289,31.4977,31.5055,133309.0
2020-01-16 11:45:00,40.48,40.51,40.48,40.5,114268.0,31.5055,31.5289,31.5055,31.5211,114268.0
2020-01-16 11:50:00,40.5,40.53,40.48,40.5,111907.0,31.5211,31.5444,31.5055,31.5211,111907.0
2020-01-16 11:55:00,40.5,40.51,40.47,40.48,107807.0,31.5211,31.5289,31.4977,31.5055,107807.0
2020-01-16 12:00:00,40.48,40.49,40.45,40.46,78518.0,31.5055,31.5133,31.4822,31.4899,78518.0
2020-01-16 12:05:00,40.47,40.49,40.46,40.47,72137.0,31.4977,31.5133,31.4899,31.4977,72137.0
2020-01-16 12:10:00,40.48,40.48,40.44,40.47,88451.0,31.5055,31.5055,31.4744,31.4977,88451.0
2020-01-16 12:15:00,40.47,40.47,40.39,40.41,113588.0,31.4977,31.4977,31.4355,31.451,113588.0
2020-01-16 12:20:00,40.41,40.42,40.37,40.4,238511.0,31.451,31.4588,31.4199,31.4432,238511.0
2020-01-16 12:25:00,40.4,40.41,40.36,40.37,105065.0,31.4432,31.451,31.4121,31.4199,105065.0
2020-01-16 12:30:00,40.37,40.38,40.35,40.37,119247.0,31.4199,31.4277,31.4043,31.4199,119247.0
2020-01-16 12:35:00,40.36,40.41,40.36,40.39,115008.0,31.4121,31.451,31.4121,31.4355,115008.0
2020-01-16 12:40:00,40.4,40.4,40.36,40.37,71617.0,31.4432,31.4432,31.4121,31.4199,71617.0
2020-01-16 12:45:00,40.37,40.38,40.35,40.37,98259.0,31.4199,31.4277,31.4043,31.4199,98259.0
2020-01-16 12:50:00,40.37,40.39,40.34,40.38,67866.0,31.4199,31.4355,31.3965,31.4277,67866.0
2020-01-16 12:55:00,40.37,40.38,40.33,40.33,99479.0,31.4199,31.4277,31.3888,31.3888,99479.0
2020-01-16 13:00:00,40.33,40.38,40.33,40.37,94027.0,31.3888,31.4277,31.3888,31.4199,94027.0
2020-01-16 13:05:00,40.36,40.39,40.36,40.38,117511.0,31.4121,31.4355,31.4121,31.4277,117511.0
2020-01-16 13:10:00,40.38,40.39,40.36,40.37,93381.0,31.4277,31.4355,31.4121,31.4199,93381.0
2020-01-16 13:15:00,40.36,40.4,40.36,40.39,69241.0,31.4121,31.4432,31.4121,31.4355,69241.0
2020-01-16 13:20:00,40.4,40.44,40.39,40.43,68371.0,31.4432,31.4744,31.4355,31.4666,68371.0
2020-01-16 13:25:00,40.43,40.43,40.37,40.39,103536.0,31.4666,31.4666,31.4199,31.4355,103536.0
2020-01-16 13:30:00,40.39,40.41,40.37,40.4,99180.0,31.4355,31.451,31.4199,31.4432,99180.0
2020-01-16 13:35:00,40.4,40.4,40.36,40.37,155815.0,31.4432,31.4432,31.4121,31.4199,155815.0
2020-01-16 13:40:00,40.38,40.38,40.36,40.37,93887.0,31.4277,31.4277,31.4121,31.4199,93887.0
2020-01-16 13:45:00,40.37,40.4,40.37,40.39,72478.0,31.4199,31.4432,31.4199,31.4355,72478.0
2020-01-16 13:50:00,40.4,40.4,40.36,40.37,104813.0,31.4432,31.4432,31.4121,31.4199,104813.0
2020-01-16 13:55:00,40.37,40.38,40.34,40.37,124628.0,31.4199,31.4277,31.3965,31.4199,124628.0
2020-01-16 14:00:00,40.36,40.37,40.34,40.34,41047.0,31.4121,31.4199,31.3965,31.3965,41047.0
2020-01-16 14:05:00,40.34,40.38,40.33,40.38,225218.0,31.3965,31.4277,31.3888,31.4277,225218.0
2020-01-16 14:10:00,40.38,40.38,40.32,40.34,111742.0,31.4277,31.4277,31.381,31.3965,111742.0
2020-01-16 14:15:00,40.34,40.4,40.33,40.37,133339.0,31.3965,31.4432,31.3888,31.4199,133339.0
2020-01-16 14:20:00,40.37,40.4,40.36,40.39,71626.0,31.4199,31.4432,31.4121,31.4355,71626.0
2020-01-16 14:25:00,40.4,40.4,40.36,40.4,73560.0,31.4432,31.4432,31.4121,31.4432,73560.0
2020-01-16 14:30:00,40.39,40.43,40.39,40.42,169407.0,31.4355,31.4666,31.4355,31.4588,169407.0
2020-01-16 14:35:00,40.43,40.43,40.4,40.42,104101.0,31.4666,31.4666,31.4432,31.4588,104101.0
2020-01-16 14:40:00,40.43,40.43,40.38,40.39,77802.0,31.4666,31.4666,31.4277,31.4355,77802.0
2020-01-16 14:45:00,40.39,40.43,40.38,40.42,111022.0,31.4355,31.4666,31.4277,31.4588,111022.0
2020-01-16 14:50:00,40.41,40.44,40.41,40.41,104601.0,31.451,31.4744,31.451,31.451,104601.0
2020-01-16 14:55:00,40.41,40.45,40.4,40.45,115398.0,31.451,31.4822,31.4432,31.4822,115398.0
2020-01-16 15:00:00,40.45,40.48,40.44,40.47,108698.0,31.4822,31.5055,31.4744,31.4977,108698.0
2020-01-16 15:05:00,40.47,40.48,40.44,40.48,98178.0,31.4977,31.5055,31.4744,31.5055,98178.0
2020-01-16 15:10:00,40.47,40.48,40.45,40.47,117744.0,31.4977,31.5055,31.4822,31.4977,117744.0
2020-01-16 15:15:00,40.47,40.47,40.42,40.43,129265.0,31.4977,31.4977,31.4588,31.4666,129265.0
2020-01-16 15:20:00,40.43,40.44,40.41,40.43,96379.0,31.4666,31.4744,31.451,31.4666,96379.0
2020-01-16 15:25:00,40.42,40.43,40.41,40.41,104151.0,31.4588,31.4666,31.451,31.451,104151.0
2020-01-16 15:30:00,40.41,40.47,40.4,40.46,198075.0,31.451,31.4977,31.4432,31.4899,198075.0
2020-01-16 15:35:00,40.47,40.52,40.46,40.5,269562.0,31.4977,31.5366,31.4899,31.5211,269562.0
2020-01-16 15:40:00,40.5,40.51,40.48,40.5,147288.0,31.5211,31.5289,31.5055,31.5211,147288.0
2020-01-16 15:45:00,40.49,40.5,40.45,40.49,276486.0,31.5133,31.5211,31.4822,31.5133,276486.0
2020-01-16 15:50:00,40.5,40.54,40.46,40.52,494998.0,31.5211,31.5522,31.4899,31.5366,494998.0
2020-01-16 15:55:00,40.52,40.61,40.5,40.61,1195761.0,31.5366,31.6067,31.5211,31.6067,1195761.0
2020-01-17 09:30:00,40.57,40.74,40.55,40.73,2861704.0,31.5755,31.7079,31.56,31.7001,2861704.0
2020-01-17 09:35:00,40.73,40.75,40.65,40.71,228652.0,31.7001,31.7156,31.6378,31.6845,228652.0
2020-01-17 09:40:00,40.71,40.77,40.68,40.68,198644.0,31.6845,31.7312,31.6612,31.6612,198644.0
2020-01-17 09:45:00,40.69,40.73,40.63,40.7,196197.0,31.6689,31.7001,31.6222,31.6767,196197.0
2020-01-17 09:50:00,40.69,40.72,40.61,40.62,210604.0,31.6689,31.6923,31.6067,31.6145,210604.0
2020-01-17 09:55:00,40.62,40.75,40.58,40.73,262919.0,31.6145,31.7156,31.5833,31.7001,262919.0
2020-01-17 10:00:00,40.73,40.77,40.69,40.77,253090.0,31.7001,31.7312,31.6689,31.7312,253090.0
2020-01-17 10:05:00,40.77,40.81,40.74,40.8,203584.0,31.7312,31.7623,31.7079,31.7546,203584.0
2020-01-17 10:10:00,40.8,40.8,40.74,40.76,150353.0,31.7546,31.7546,31.7079,31.7234,150353.0
2020-01-17 10:15:00,40.76,40.77,40.69,40.69,160785.0,31.7234,31.7312,31.6689,31.6689,160785.0
2020-01-17 10:20:00,40.69,40.71,40.65,40.67,176332.0,31.6689,31.6845,31.6378,31.6534,176332.0
2020-01-17 10:25:00,40.68,40.72,40.62,40.64,154441.0,31.6612,31.6923,31.6145,31.63,154441.0
2020-01-17 10:30:00,40.64,40.68,40.63,40.67,111001.0,31.63,31.6612,31.6222,31.6534,111001.0
2020-01-17 10:35:00,40.68,40.69,40.6,40.61,110887.0,31.6612,31.6689,31.5989,31.6067,110887.0
2020-01-17 10:40:00,40.62,40.63,40.57,40.61,182827.0,31.6145,31.6222,31.5755,31.6067,182827.0
2020-01-17 10:45:00,40.61,40.62,40.56,40.57,158417.0,31.6067,31.6145,31.5678,31.5755,158417.0
2020-01-17 10:50:00,40.57,40.57,40.5,40.52,199895.0,31.5755,31.5755,31.5211,31.5366,199895.0
2020-01-17 10:55:00,40.52,40.56,40.5,40.55,106225.0,31.5366,31.5678,31.5211,31.56,106225.0
2020-01-17 11:00:00,40.55,40.6,40.55,40.58,130054.0,31.56,31.5989,31.56,31.5833,130054.0
2020-01-17 11:05:00,40.59,40.6,40.55,40.57,135725.0,31.5911,31.5989,31.56,31.5755,135725.0
2020-01-17 11:10:00,40.57,40.58,40.52,40.52,127012.0,31.5755,31.5833,31.5366,31.5366,127012.0
2020-01-17 11:15:00,40.53,40.55,40.5,40.52,124040.0,31.5444,31.56,31.5211,31.5366,124040.0
2020-01-17 11:20:00,40.52,40.58,40.52,40.55,320261.0,31.5366,31.5833,31.5366,31.56,320261.0
2020-01-17 11:25:00,40.54,40.55,40.51,40.55,161076.0,31.5522,31.56,31.5289,31.56,161076.0
2020-01-17 11:30:00,40.54,40.58,40.53,40.57,112052.0,31.5522,31.5833,31.5444,31.5755,112052.0
2020-01-17 11:35:00,40.57,40.58,40.53,40.54,94103.0,31.5755,31.5833,31.5444,31.5522,94103.0
2020-01-17 11:40:00,40.54,40.56,40.51,40.54,98121.0,31.5522,31.5678,31.5289,31.5522,98121.0
2020-01-17 11:45:00,40.53,40.55,40.52,40.55,77324.0,31.5444,31.56,31.5366,31.56,77324.0
2020-01-17 11:50:00,40.55,40.56,40.52,40.53,100318.0,31.56,31.5678,31.5366,31.5444,100318.0
2020-01-17 11:55:00,40.53,40.55,40.53,40.54,62954.0,31.5444,31.56,31.5444,31.5522,62954.0
2020-01-17 12:00:00,40.53,40.58,40.53,40.55,100881.0,31.5444,31.5833,31.5444,31.56,100881.0
2020-01-17 12:05:00,40.55,40.56,40.52,40.53,85128.0,31.56,31.5678,31.5366,31.5444,85128.0
2020-01-17 12:10:00,40.53,40.56,40.51,40.54,174762.0,31.5444,31.5678,31.5289,31.5522,174762.0
2020-01-17 12:15:00,40.55,40.57,40.54,40.55,102403.0,31.56,31.5755,31.5522,31.56,102403.0
2020-01-17 12:20:00,40.54,40.55,40.48,40.5,228244.0,31.5522,31.56,31.5055,31.5211,228244.0
2020-01-17 12:25:00,40.5,40.53,40.49,40.51,124937.0,31.5211,31.5444,31.5133,31.5289,124937.0
2020-01-17 12:30:00,40.5,40.51,40.46,40.47,136187.0,31.5211,31.5289,31.4899,31.4977,136187.0
2020-01-17 12:35:00,40.46,40.48,40.45,40.47,80992.0,31.4899,31.5055,31.4822,31.4977,80992.0
2020-01-17 12:40:00,40.47,40.48,40.45,40.47,65348.0,31.4977,31.5055,31.4822,31.4977,65348.0
2020-01-17 12:45:00,40.46,40.47,40.45,40.45,64112.0,31.4899,31.4977,31.4822,31.4822,64112.0
2020-01-17 12:50:00,40.46,40.49,40.44,40.46,120849.0,31.4899,31.5133,31.4744,31.4899,120849.0
2020-01-17 12:55:00,40.46,40.49,40.46,40.46,112698.0,31.4899,31.5133,31.4899,31.4899,112698.0
2020-01-17 13:00:00,40.46,40.48,40.45,40.46,63762.0,31.4899,31.5055,31.4822,31.4899,63762.0
2020-01-17 13:05:00,40.45,40.46,40.42,40.45,101688.0,31.4822,31.4899,31.4588,31.4822,101688.0
2020-01-17 13:10:00,40.45,40.45,40.43,40.43,42013.0,31.4822,31.4822,31.4666,31.4666,42013.0
2020-01-17 13:15:00,40.43,40.48,40.43,40.47,112224.0,31.4666,31.5055,31.4666,31.4977,112224.0
2020-01-17 13:20:00,40.48,40.48,40.42,40.44,72978.0,31.5055,31.5055,31.4588,31.4744,72978.0
2020-01-17 13:25:00,40.44,40.45,40.43,40.43,65117.0,31.4744,31.4822,31.4666,31.4666,65117.0
2020-01-17 13:30:00,40.43,40.47,40.43,40.46,221714.0,31.4666,31.4977,31.4666,31.4899,221714.0
2020-01-17 13:35:00,40.45,40.48,40.45,40.48,67673.0,31.4822,31.5055,31.4822,31.5055,67673.0
2020-01-17 13:40:00,40.48,40.5,40.45,40.46,84609.0,31.5055,31.5211,31.4822,31.4899,84609.0
2020-01-17 13:45:00,40.46,40.46,40.43,40.45,73936.0,31.4899,31.4899,31.4666,31.4822,73936.0
2020-01-17 13:50:00,40.45,40.5,40.45,40.49,57202.0,31.4822,31.5211,31.4822,31.5133,57202.0
2020-01-17 13:55:00,40.5,40.5,40.47,40.47,66629.0,31.5211,31.5211,31.4977,31.4977,66629.0
2020-01-17 14:00:00,40.47,40.5,40.47,40.5,67913.0,31.4977,31.5211,31.4977,31.5211,67913.0
2020-01-17 14:05:00,40.5,40.5,40.44,40.48,229012.0,31.5211,31.5211,31.4744,31.5055,229012.0
2020-01-17 14:10:00,40.48,40.52,40.48,40.51,110826.0,31.5055,31.5366,31.5055,31.5289,110826.0
2020-01-17 14:15:00,40.52,40.52,40.47,40.48,87786.0,31.5366,31.5366,31.4977,31.5055,87786.0
2020-01-17 14:20:00,40.48,40.49,40.44,40.45,114747.0,31.5055,31.5133,31.4744,31.4822,114747.0
2020-01-17 14:25:00,40.45,40.47,40.44,40.46,127632.0,31.4822,31.4977,31.4744,31.4899,127632.0
2020-01-17 14:30:00,40.46,40.48,40.45,40.47,82950.0,31.4899,31.5055,31.4822,31.4977,82950.0
2020-01-17 14:35:00,40.47,40.48,40.45,40.46,143679.0,31.4977,31.5055,31.4822,31.4899,143679.0
2020-01-17 14:40:00,40.46,40.49,40.45,40.46,96163.0,31.4899,31.5133,31.4822,31.4899,96163.0
2020-01-17 14:45:00,40.46,40.49,40.45,40.45,153154.0,31.4899,31.5133,31.4822,31.4822,153154.0
2020-01-17 14:50:00,40.45,40.47,40.44,40.47,126475.0,31.4822,31.4977,31.4744,31.4977,126475.0
2020-01-17 14:55:00,40.47,40.52,40.46,40.51,196500.0,31.4977,31.5366,31.4899,31.5289,196500.0
2020-01-17 15:00:00,40.51,40.51,40.48,40.48,139217.0,31.5289,31.5289,31.5055,31.5055,139217.0
2020-01-17 15:05:00,40.48,40.49,40.45,40.47,159090.0,31.5055,31.5133,31.4822,31.4977,159090.0
2020-01-17 15:10:00,40.47,40.5,40.44,40.49,123597.0,31.4977,31.5211,31.4744,31.5133,123597.0
2020-01-17 15:15:00,40.5,40.54,40.49,40.5,184517.0,31.5211,31.5522,31.5133,31.5211,184517.0
2020-01-17 15:20:00,40.51,40.52,40.49,40.5,144906.0,31.5289,31.5366,31.5133,31.5211,144906.0
2020-01-17 15:25:00,40.5,40.52,40.49,40.52,176868.0,31.5211,31.5366,31.5133,31.5366,176868.0
2020-01-17 15:30:00,40.52,40.56,40.51,40.54,197654.0,31.5366,31.5678,31.5289,31.5522,197654.0
2020-01-17 15:35:00,40.53,40.53,40.47,40.49,192974.0,31.5444,31.5444,31.4977,31.5133,192974.0
2020-01-17 15:40:00,40.49,40.53,40.48,40.52,251979.0,31.5133,31.5444,31.5055,31.5366,251979.0
2020-01-17 15:45:00,40.51,40.54,40.48,40.52,273570.0,31.5289,31.5522,31.5055,31.5366,273570.0
2020-01-17 15:50:00,40.52,40.57,40.51,40.56,450096.0,31.5366,31.5755,31.5289,31.5678,450096.0
2020-01-17 15:55:00,40.56,40.56,40.47,40.51,1458841.0,31.5678,31.5678,31.4977,31.5289,1458841.0
2020-01-21 09:30:00,40.38,40.47,40.31,40.34,698249.0,31.4277,31.4977,31.3732,31.3965,698249.0
2020-01-21 09:35:00,40.34,40.35,40.19,40.23,387943.0,31.3965,31.4043,31.2798,31.3109,387943.0
2020-01-21 09:40:00,40.24,40.33,40.23,40.27,426166.0,31.3187,31.3888,31.3109,31.3421,426166.0
2020-01-21 09:45:00,40.27,40.32,40.24,40.24,426729.0,31.3421,31.381,31.3187,31.3187,426729.0
2020-01-21 09:50:00,40.25,40.4,40.23,40.3,616857.0,31.3265,31.4432,31.3109,31.3654,616857.0
2020-01-21 09:55:00,40.3,40.34,40.28,40.34,209469.0,31.3654,31.3965,31.3498,31.3965,209469.0
2020-01-21 10:00:00,40.34,40.38,40.31,40.35,219391.0,31.3965,31.4277,31.3732,31.4043,219391.0
2020-01-21 10:05:00,40.36,40.38,40.32,40.33,148990.0,31.4121,31.4277,31.381,31.3888,148990.0
2020-01-21 10:10:00,40.34,40.36,40.31,40.34,165267.0,31.3965,31.4121,31.3732,31.3965,165267.0
2020-01-21 10:15:00,40.34,40.36,40.25,40.25,169534.0,31.3965,31.4121,31.3265,31.3265,169534.0
2020-01-21 10:20:00,40.26,40.32,40.22,40.26,195343.0,31.3343,31.381,31.3031,31.3343,195343.0
2020-01-21 10:25:00,40.26,40.33,40.26,40.31,146620.0,31.3343,31.3888,31.3343,31.3732,146620.0
2020-01-21 10:30:00,40.32,40.32,40.26,40.27,290127.0,31.381,31.381,31.3343,31.3421,290127.0
2020-01-21 10:35:00,40.26,40.29,40.23,40.27,179514.0,31.3343,31.3576,31.3109,31.3421,179514.0
2020-01-21 10:40:00,40.26,40.3,40.25,40.3,145890.0,31.3343,31.3654,31.3265,31.3654,145890.0
2020-01-21 10:45:00,40.3,40.3,40.27,40.3,180407.0,31.3654,31.3654,31.3421,31.3654,180407.0
2020-01-21 10:50:00,40.3,40.3,40.26,40.29,132723.0,31.3654,31.3654,31.3343,31.3576,132723.0
2020-01-21 10:55:00,40.29,40.31,40.22,40.24,263069.0,31.3576,31.3732,31.3031,31.3187,263069.0
2020-01-21 11:00:00,40.24,40.29,40.22,40.29,177199.0,31.3187,31.3576,31.3031,31.3576,177199.0
2020-01-21 11:05:00,40.29,40.31,40.27,40.3,144842.0,31.3576,31.3732,31.3421,31.3654,144842.0
2020-01-21 11:10:00,40.31,40.34,40.29,40.34,169093.0,31.3732,31.3965,31.3576,31.3965,169093.0
2020-01-21 11:15:00,40.34,40.38,40.32,40.38,199576.0,31.3965,31.4277,31.381,31.4277,199576.0
2020-01-21 11:20:00,40.37,40.48,40.37,40.48,313262.0,31.4199,31.5055,31.4199,31.5055,313262.0
2020-01-21 11:25:00,40.47,40.52,40.47,40.49,328714.0,31.4977,31.5366,31.4977,31.5133,328714.0
2020-01-21 11:30:00,40.5,40.55,40.49,40.52,202546.0,31.5211,31.56,31.5133,31.5366,202546.0
2020-01-21 11:35:00,40.53,40.6,40.52,40.6,213893.0,31.5444,31.5989,31.5366,31.5989,213893.0
2020-01-21 11:40:00,40.59,40.63,40.57,40.61,206818.0,31.5911,31.6222,31.5755,31.6067,206818.0
2020-01-21 11:45:00,40.62,40.66,40.6,40.63,237049.0,31.6145,31.6456,31.5989,31.6222,237049.0
2020-01-21 11:50:00,40.64,40.66,40.62,40.63,133674.0,31.63,31.6456,31.6145,31.6222,133674.0
2020-01-21 11:55:00,40.63,40.64,40.61,40.62,113293.0,31.6222,31.63,31.6067,31.6145,113293.0
2020-01-21 12:00:00,40.61,40.66,40.59,40.64,259243.0,31.6067,31.6456,31.5911,31.63,259243.0
2020-01-21 12:05:00,40.63,40.66,40.6,40.66,134997.0,31.6222,31.6456,31.5989,31.6456,134997.0
2020-01-21 12:10:00,40.66,40.66,40.56,40.56,126790.0,31.6456,31.6456,31.5678,31.5678,126790.0
2020-01-21 12:15:00,40.57,40.57,40.5,40.5,138723.0,31.5755,31.5755,31.5211,31.5211,138723.0
2020-01-21 12:20:00,40.51,40.53,40.49,40.5,137289.0,31.5289,31.5444,31.5133,31.5211,137289.0
2020-01-21 12:25:00,40.5,40.51,40.45,40.47,175354.0,31.5211,31.5289,31.4822,31.4977,175354.0
2020-01-21 12:30:00,40.47,40.48,40.45,40.45,85034.0,31.4977,31.5055,31.4822,31.4822,85034.0
2020-01-21 12:35:00,40.45,40.51,40.45,40.51,89133.0,31.4822,31.5289,31.4822,31.5289,89133.0
2020-01-21 12:40:00,40.51,40.51,40.47,40.47,131543.0,31.5289,31.5289,31.4977,31.4977,131543.0
2020-01-21 12:45:00,40.47,40.48,40.45,40.46,164337.0,31.4977,31.5055,31.4822,31.4899,164337.0
2020-01-21 12:50:00,40.46,40.47,40.42,40.44,172483.0,31.4899,31.4977,31.4588,31.4744,172483.0
2020-01-21 12:55:00,40.45,40.45,40.4,40.4,104664.0,31.4822,31.4822,31.4432,31.4432,104664.0
2020-01-21 13:00:00,40.41,40.44,40.4,40.42,148369.0,31.451,31.4744,31.4432,31.4588,148369.0
2020-01-21 13:05:00,40.42,40.44,40.4,40.42,185322.0,31.4588,31.4744,31.4432,31.4588,185322.0
2020-01-21 13:10:00,40.42,40.42,40.38,40.38,202217.0,31.4588,31.4588,31.4277,31.4277,202217.0
2020-01-21 13:15:00,40.38,40.41,40.33,40.36,172620.0,31.4277,31.451,31.3888,31.4121,172620.0
2020-01-21 13:20:00,40.36,40.39,40.32,40.38,246295.0,31.4121,31.4355,31.381,31.4277,246295.0
2020-01-21 13:25:00,40.39,40.43,40.38,40.39,276426.0,31.4355,31.4666,31.4277,31.4355,276426.0
2020-01-21 13:30:00,40.39,40.41,40.36,40.39,118170.0,31.4355,31.451,31.4121,31.4355,118170.0
2020-01-21 13:35:00,40.39,40.4,40.36,40.38,168283.0,31.4355,31.4432,31.4121,31.4277,168283.0
2020-01-21 13:40:00,40.38,40.42,40.37,40.41,107078.0,31.4277,31.4588,31.4199,31.451,107078.0
2020-01-21 13:45:00,40.41,40.43,40.4,40.4,87008.0,31.451,31.4666,31.4432,31.4432,87008.0
2020-01-21 13:50:00,40.4,40.43,40.38,40.41,108846.0,31.4432,31.4666,31.4277,31.451,108846.0
2020-01-21 13:55:00,40.41,40.43,40.38,40.39,120161.0,31.451,31.4666,31.4277,31.4355,120161.0
2020-01-21 14:00:00,40.39,40.4,40.35,40.37,132945.0,31.4355,31.4432,31.4043,31.4199,132945.0
2020-01-21 14:05:00,40.37,40.39,40.33,40.38,202773.0,31.4199,31.4355,31.3888,31.4277,202773.0
2020-01-21 14:10:00,40.38,40.39,40.36,40.36,115763.0,31.4277,31.4355,31.4121,31.4121,115763.0
2020-01-21 14:15:00,40.36,40.4,40.35,40.4,176640.0,31.4121,31.4432,31.4043,31.4432,176640.0
2020-01-21 14:20:00,40.4,40.43,40.38,40.4,248045.0,31.4432,31.4666,31.4277,31.4432,248045.0
2020-01-21 14:25:00,40.39,40.44,40.39,40.43,105121.0,31.4355,31.4744,31.4355,31.4666,105121.0
2020-01-21 14:30:00,40.42,40.42,40.4,40.41,123674.0,31.4588,31.4588,31.4432,31.451,123674.0
2020-01-21 14:35:00,40.41,40.45,40.41,40.45,110912.0,31.451,31.4822,31.451,31.4822,110912.0
2020-01-21 14:40:00,40.45,40.46,40.42,40.44,130834.0,31.4822,31.4899,31.4588,31.4744,130834.0
2020-01-21 14:45:00,40.43,40.44,40.4,40.41,148100.0,31.4666,31.4744,31.4432,31.451,148100.0
2020-01-21 14:50:00,40.4,40.41,40.37,40.4,323436.0,31.4432,31.451,31.4199,31.4432,323436.0
2020-01-21 14:55:00,40.4,40.4,40.37,40.37,120461.0,31.4432,31.4432,31.4199,31.4199,120461.0
2020-01-21 15:00:00,40.38,40.42,40.37,40.41,302771.0,31.4277,31.4588,31.4199,31.451,302771.0
2020-01-21 15:05:00,40.4,40.41,40.35,40.35,330264.0,31.4432,31.451,31.4043,31.4043,330264.0
2020-01-21 15:10:00,40.35,40.38,40.34,40.36,151115.0,31.4043,31.4277,31.3965,31.4121,151115.0
2020-01-21 15:15:00,40.36,40.37,40.34,40.34,133290.0,31.4121,31.4199,31.3965,31.3965,133290.0
2020-01-21 15:20:00,40.34,40.35,40.29,40.34,195078.0,31.3965,31.4043,31.3576,31.3965,195078.0
2020-01-21 15:25:00,40.34,40.34,40.32,40.33,188086.0,31.3965,31.3965,31.381,31.3888,188086.0
2020-01-21 15:30:00,40.32,40.35,40.3,40.32,213121.0,31.381,31.4043,31.3654,31.381,213121.0
2020-01-21 15:35:00,40.31,40.33,40.27,40.32,224850.0,31.3732,31.3888,31.3421,31.381,224850.0
2020-01-21 15:40:00,40.33,40.35,40.31,40.34,203463.0,31.3888,31.4043,31.3732,31.3965,203463.0
2020-01-21 15:45:00,40.34,40.36,40.3,40.32,275931.0,31.3965,31.4121,31.3654,31.381,275931.0
2020-01-21 15:50:00,40.32,40.37,40.31,40.36,292040.0,31.381,31.4199,31.3732,31.4121,292040.0
2020-01-21 15:55:00,40.35,40.38,40.32,40.36,691414.0,31.4043,31.4277,31.381,31.4121,691414.0
2020-01-22 09:30:00,40.32,40.39,40.29,40.36,357864.0,31.381,31.4355,31.3576,31.4121,357864.0
2020-01-22 09:35:00,40.36,40.4,40.31,40.36,123987.0,31.4121,31.4432,31.3732,31.4121,123987.0
2020-01-22 09:40:00,40.36,40.39,40.33,40.36,108994.0,31.4121,31.4355,31.3888,31.4121,108994.0
2020-01-22 09:45:00,40.36,40.4,40.36,40.39,181005.0,31.4121,31.4432,31.4121,31.4355,181005.0
2020-01-22 09:50:00,40.38,40.39,40.33,40.34,118481.0,31.4277,31.4355,31.3888,31.3965,118481.0
2020-01-22 09:55:00,40.33,40.41,40.33,40.38,238215.0,31.3888,31.451,31.3888,31.4277,238215.0
2020-01-22 10:00:00,40.38,40.41,40.33,40.34,189459.0,31.4277,31.451,31.3888,31.3965,189459.0
2020-01-22 10:05:00,40.34,40.34,40.29,40.32,118264.0,31.3965,31.3965,31.3576,31.381,118264.0
2020-01-22 10:10:00,40.32,40.32,40.26,40.27,144409.0,31.381,31.381,31.3343,31.3421,144409.0
2020-01-22 10:15:00,40.26,40.32,40.25,40.32,112207.0,31.3343,31.381,31.3265,31.381,112207.0
2020-01-22 10:20:00,40.32,40.38,40.31,40.36,147803.0,31.381,31.4277,31.3732,31.4121,147803.0
2020-01-22 10:25:00,40.35,40.36,40.29,40.31,95048.0,31.4043,31.4121,31.3576,31.3732,95048.0
2020-01-22 10:30:00,40.31,40.33,40.28,40.28,143150.0,31.3732,31.3888,31.3498,31.3498,143150.0
2020-01-22 10:35:00,40.28,40.28,40.18,40.21,265368.0,31.3498,31.3498,31.272,31.2954,265368.0
2020-01-22 10:40:00,40.21,40.25,40.18,40.2,150729.0,31.2954,31.3265,31.272,31.2876,150729.0
2020-01-22 10:45:00,40.21,40.25,40.19,40.2,90404.0,31.2954,31.3265,31.2798,31.2876,90404.0
2020-01-22 10:50:00,40.2,40.21,40.18,40.19,108010.0,31.2876,31.2954,31.272,31.2798,108010.0
2020-01-22 10:55:00,40.2,40.2,40.15,40.15,111468.0,31.2876,31.2876,31.2487,31.2487,111468.0
2020-01-22 11:00:00,40.15,40.19,40.12,40.15,248061.0,31.2487,31.2798,31.2253,31.2487,248061.0
2020-01-22 11:05:00,40.16,40.19,40.15,40.19,258577.0,31.2564,31.2798,31.2487,31.2798,258577.0
2020-01-22 11:10:00,40.19,40.2,40.14,40.16,152326.0,31.2798,31.2876,31.2409,31.2564,152326.0
2020-01-22 11:15:00,40.16,40.22,40.15,40.22,82417.0,31.2564,31.3031,31.2487,31.3031,82417.0
2020-01-22 11:20:00,40.22,40.23,40.18,40.2,90495.0,31.3031,31.3109,31.272,31.2876,90495.0
2020-01-22 11:25:00,40.2,40.21,40.17,40.17,57599.0,31.2876,31.2954,31.2642,31.2642,57599.0
2020-01-22 11:30:00,40.18,40.22,40.17,40.22,91672.0,31.272,31.3031,31.2642,31.3031,91672.0
2020-01-22 11:35:00,40.22,40.23,40.21,40.21,73217.0,31.3031,31.3109,31.2954,31.2954,73217.0
2020-01-22 11:40:00,40.21,40.22,40.17,40.19,125368.0,31.2954,31.3031,31.2642,31.2798,125368.0
2020-01-22 11:45:00,40.19,40.19,40.15,40.16,76111.0,31.2798,31.2798,31.2487,31.2564,76111.0
2020-01-22 11:50:00,40.15,40.17,40.12,40.13,196612.0,31.2487,31.2642,31.2253,31.2331,196612.0
2020-01-22 11:55:00,40.13,40.15,40.08,40.14,289902.0,31.2331,31.2487,31.1942,31.2409,289902.0
2020-01-22 12:00:00,40.13,40.15,40.11,40.13,72549.0,31.2331,31.2487,31.2175,31.2331,72549.0
2020-01-22 12:05:00,40.12,40.13,40.1,40.12,75860.0,31.2253,31.2331,31.2097,31.2253,75860.0
2020-01-22 12:10:00,40.12,40.12,40.08,40.09,72513.0,31.2253,31.2253,31.1942,31.202,72513.0
2020-01-22 12:15:00,40.09,40.1,40.07,40.08,155293.0,31.202,31.2097,31.1864,31.1942,155293.0
2020-01-22 12:20:00,40.07,40.08,40.04,40.05,200930.0,31.1864,31.1942,31.1631,31.1708,200930.0
2020-01-22 12:25:00,40.04,40.05,40.02,40.04,85207.0,31.1631,31.1708,31.1475,31.1631,85207.0
2020-01-22 12:30:00,40.04,40.04,39.97,40.03,353690.0,31.1631,31.1631,31.1086,31.1553,353690.0
2020-01-22 12:35:00,40.02,40.06,40.0,40.01,144243.0,31.1475,31.1786,31.1319,31.1397,144243.0
2020-01-22 12:40:00,40.01,40.04,40.01,40.02,115903.0,31.1397,31.1631,31.1397,31.1475,115903.0
2020-01-22 12:45:00,40.02,40.03,40.0,40.01,103315.0,31.1475,31.1553,31.1319,31.1397,103315.0
2020-01-22 12:50:00,40.0,40.03,40.0,40.02,90793.0,31.1319,31.1553,31.1319,31.1475,90793.0
2020-01-22 12:55:00,40.02,40.04,40.02,40.02,104961.0,31.1475,31.1631,31.1475,31.1475,104961.0
2020-01-22 13:00:00,40.02,40.05,40.02,40.04,204317.0,31.1475,31.1708,31.1475,31.1631,204317.0
2020-01-22 13:05:00,40.04,40.09,40.03,40.07,462026.0,31.1631,31.202,31.1553,31.1864,462026.0
2020-01-22 13:10:00,40.08,40.12,40.07,40.11,97738.0,31.1942,31.2253,31.1864,31.2175,97738.0
2020-01-22 13:15:00,40.11,40.11,40.09,40.1,45942.0,31.2175,31.2175,31.202,31.2097,45942.0
2020-01-22 13:20:00,40.09,40.11,40.08,40.11,94131.0,31.202,31.2175,31.1942,31.2175,94131.0
2020-01-22 13:25:00,40.11,40.14,40.1,40.13,84377.0,31.2175,31.2409,31.2097,31.2331,84377.0
2020-01-22 13:30:00,40.13,40.15,40.12,40.14,53694.0,31.2331,31.2487,31.2253,31.2409,53694.0
2020-01-22 13:35:00,40.15,40.16,40.14,40.16,47257.0,31.2487,31.2564,31.2409,31.2564,47257.0
2020-01-22 13:40:00,40.15,40.16,40.14,40.15,58599.0,31.2487,31.2564,31.2409,31.2487,58599.0
2020-01-22 13:45:00,40.14,40.16,40.14,40.16,45192.0,31.2409,31.2564,31.2409,31.2564,45192.0
2020-01-22 13:50:00,40.15,40.18,40.15,40.17,71384.0,31.2487,31.272,31.2487,31.2642,71384.0
2020-01-22 13:55:00,40.18,40.18,40.16,40.16,79809.0,31.272,31.272,31.2564,31.2564,79809.0
2020-01-22 14:00:00,40.16,40.2,40.16,40.2,65076.0,31.2564,31.2876,31.2564,31.2876,65076.0
2020-01-22 14:05:00,40.2,40.2,40.18,40.2,71415.0,31.2876,31.2876,31.272,31.2876,71415.0
2020-01-22 14:10:00,40.2,40.21,40.19,40.2,96225.0,31.2876,31.2954,31.2798,31.2876,96225.0
2020-01-22 14:15:00,40.2,40.2,40.16,40.16,65174.0,31.2876,31.2876,31.2564,31.2564,65174.0
2020-01-22 14:20:00,40.16,40.18,40.16,40.17,61559.0,31.2564,31.272,31.2564,31.2642,61559.0
2020-01-22 14:25:00,40.18,40.2,40.17,40.2,70852.0,31.272,31.2876,31.2642,31.2876,70852.0
2020-01-22 14:30:00,40.2,40.2,40.19,40.2,52167.0,31.2876,31.2876,31.2798,31.2876,52167.0
2020-01-22 14:35:00,40.2,40.2,40.16,40.2,117770.0,31.2876,31.2876,31.2564,31.2876,117770.0
2020-01-22 14:40:00,40.2,40.2,40.14,40.16,97770.0,31.2876,31.2876,31.2409,31.2564,97770.0
2020-01-22 14:45:00,40.15,40.16,40.14,40.15,68566.0,31.2487,31.2564,31.2409,31.2487,68566.0
2020-01-22 14:50:00,40.14,40.17,40.14,40.16,89650.0,31.2409,31.2642,31.2409,31.2564,89650.0
2020-01-22 14:55:00,40.17,40.24,40.16,40.18,818856.0,31.2642,31.3187,31.2564,31.272,818856.0
2020-01-22 15:00:00,40.18,40.2,40.17,40.19,175100.0,31.272,31.2876,31.2642,31.2798,175100.0
2020-01-22 15:05:00,40.19,40.22,40.18,40.2,214727.0,31.2798,31.3031,31.272,31.2876,214727.0
2020-01-22 15:10:00,40.2,40.21,40.18,40.18,286402.0,31.2876,31.2954,31.272,31.272,286402.0
2020-01-22 15:15:00,40.19,40.21,40.18,40.21,115531.0,31.2798,31.2954,31.272,31.2954,115531.0
2020-01-22 15:20:00,40.21,40.22,40.19,40.21,174113.0,31.2954,31.3031,31.2798,31.2954,174113.0
2020-01-22 15:25:00,40.21,40.22,40.2,40.21,128396.0,31.2954,31.3031,31.2876,31.2954,128396.0
2020-01-22 15:30:00,40.21,40.23,40.19,40.21,359239.0,31.2954,31.3109,31.2798,31.2954,359239.0
2020-01-22 15:35:00,40.21,40.25,40.21,40.23,921012.0,31.2954,31.3265,31.2954,31.3109,921012.0
2020-01-22 15:40:00,40.22,40.23,40.2,40.22,182006.0,31.3031,31.3109,31.2876,31.3031,182006.0
2020-01-22 15:45:00,40.22,40.25,40.21,40.23,191784.0,31.3031,31.3265,31.2954,31.3109,191784.0
2020-01-22 15:50:00,40.23,40.26,40.21,40.25,599326.0,31.3109,31.3343,31.2954,31.3265,599326.0
2020-01-22 15:55:00,40.25,40.26,40.17,40.19,1166520.0,31.3265,31.3343,31.2642,31.2798,1166520.0
2020-01-23 09:30:00,40.19,40.4,40.16,40.36,685618.0,31.2798,31.4432,31.2564,31.4121,685618.0
2020-01-23 09:35:00,40.36,40.4,40.18,40.33,280936.0,31.4121,31.4432,31.272,31.3888,280936.0
2020-01-23 09:40:00,40.34,40.36,40.27,40.34,326622.0,31.3965,31.4121,31.3421,31.3965,326622.0
2020-01-23 09:45:00,40.35,40.35,40.14,40.15,566407.0,31.4043,31.4043,31.2409,31.2487,566407.0
2020-01-23 09:50:00,40.15,40.26,40.13,40.18,708737.0,31.2487,31.3343,31.2331,31.272,708737.0
2020-01-23 09:55:00,40.18,40.33,40.17,40.32,413517.0,31.272,31.3888,31.2642,31.381,413517.0
2020-01-23 10:00:00,40.32,40.35,40.25,40.29,452440.0,31.381,31.4043,31.3265,31.3576,452440.0
2020-01-23 10:05:00,40.29,40.3,40.13,40.26,545805.0,31.3576,31.3654,31.2331,31.3343,545805.0
2020-01-23 10:10:00,40.26,40.3,40.22,40.29,407497.0,31.3343,31.3654,31.3031,31.3576,407497.0
2020-01-23 10:15:00,40.29,40.38,40.28,40.35,585097.0,31.3576,31.4277,31.3498,31.4043,585097.0
2020-01-23 10:20:00,40.36,40.36,40.28,40.3,184068.0,31.4121,31.4121,31.3498,31.3654,184068.0
2020-01-23 10:25:00,40.3,40.32,40.25,40.26,194386.0,31.3654,31.381,31.3265,31.3343,194386.0
2020-01-23 10:30:00,40.26,40.29,40.23,40.25,426077.0,31.3343,31.3576,31.3109,31.3265,426077.0
2020-01-23 10:35:00,40.26,40.36,40.24,40.35,629126.0,31.3343,31.4121,31.3187,31.4043,629126.0
2020-01-23 10:40:00,40.35,40.42,40.34,40.38,162599.0,31.4043,31.4588,31.3965,31.4277,162599.0
2020-01-23 10:45:00,40.38,40.45,40.36,40.42,455265.0,31.4277,31.4822,31.4121,31.4588,455265.0
2020-01-23 10:50:00,40.41,40.43,40.33,40.33,133190.0,31.451,31.4666,31.3888,31.3888,133190.0
2020-01-23 10:55:00,40.33,40.44,40.31,40.44,265414.0,31.3888,31.4744,31.3732,31.4744,265414.0
2020-01-23 11:00:00,40.43,40.44,40.34,40.4,153968.0,31.4666,31.4744,31.3965,31.4432,153968.0
2020-01-23 11:05:00,40.4,40.41,40.33,40.35,151185.0,31.4432,31.451,31.3888,31.4043,151185.0
2020-01-23 11:10:00,40.34,40.38,40.33,40.36,216889.0,31.3965,31.4277,31.3888,31.4121,216889.0
2020-01-23 11:15:00,40.36,40.39,40.3,40.35,517189.0,31.4121,31.4355,31.3654,31.4043,517189.0
2020-01-23 11:20:00,40.36,40.38,40.34,40.34,246535.0,31.4121,31.4277,31.3965,31.3965,246535.0
2020-01-23 11:25:00,40.34,40.41,40.33,40.4,451207.0,31.3965,31.451,31.3888,31.4432,451207.0
2020-01-23 11:30:00,40.41,40.49,40.4,40.41,317657.0,31.451,31.5133,31.4432,31.451,317657.0
2020-01-23 11:35:00,40.41,40.59,40.41,40.58,224317.0,31.451,31.5911,31.451,31.5833,224317.0
2020-01-23 11:40:00,40.57,40.59,40.53,40.55,186956.0,31.5755,31.5911,31.5444,31.56,186956.0
2020-01-23 11:45:00,40.55,40.57,40.5,40.56,189831.0,31.56,31.5755,31.5211,31.5678,189831.0
2020-01-23 11:50:00,40.57,40.61,40.51,40.59,312202.0,31.5755,31.6067,31.5289,31.5911,312202.0
2020-01-23 11:55:00,40.59,40.62,40.55,40.62,156639.0,31.5911,31.6145,31.56,31.6145,156639.0
2020-01-23 12:00:00,40.62,40.7,40.61,40.65,252883.0,31.6145,31.6767,31.6067,31.6378,252883.0
2020-01-23 12:05:00,40.66,40.75,40.65,40.73,509038.0,31.6456,31.7156,31.6378,31.7001,509038.0
2020-01-23 12:10:00,40.73,40.83,40.73,40.75,383850.0,31.7001,31.7779,31.7001,31.7156,383850.0
2020-01-23 12:15:00,40.75,40.81,40.75,40.8,147714.0,31.7156,31.7623,31.7156,31.7546,147714.0
2020-01-23 12:20:00,40.79,40.82,40.7,40.72,161896.0,31.7468,31.7701,31.6767,31.6923,161896.0
2020-01-23 12:25:00,40.72,40.74,40.59,40.6,193263.0,31.6923,31.7079,31.5911,31.5989,193263.0
2020-01-23 12:30:00,40.61,40.66,40.6,40.65,134294.0,31.6067,31.6456,31.5989,31.6378,134294.0
2020-01-23 12:35:00,40.64,40.65,40.58,40.59,125179.0,31.63,31.6378,31.5833,31.5911,125179.0
2020-01-23 12:40:00,40.59,40.64,40.58,40.59,105505.0,31.5911,31.63,31.5833,31.5911,105505.0
2020-01-23 12:45:00,40.58,40.66,40.57,40.63,225223.0,31.5833,31.6456,31.5755,31.6222,225223.0
2020-01-23 12:50:00,40.63,40.66,40.62,40.64,101982.0,31.6222,31.6456,31.6145,31.63,101982.0
2020-01-23 12:55:00,40.65,40.65,40.61,40.63,73702.0,31.6378,31.6378,31.6067,31.6222,73702.0
2020-01-23 13:00:00,40.63,40.67,40.62,40.66,83505.0,31.6222,31.6534,31.6145,31.6456,83505.0
2020-01-23 13:05:00,40.66,40.67,40.64,40.66,127102.0,31.6456,31.6534,31.63,31.6456,127102.0
2020-01-23 13:10:00,40.66,40.69,40.65,40.69,134876.0,31.6456,31.6689,31.6378,31.6689,134876.0
2020-01-23 13:15:00,40.69,40.69,40.58,40.59,126726.0,31.6689,31.6689,31.5833,31.5911,126726.0
2020-01-23 13:20:00,40.59,40.61,40.57,40.61,184331.0,31.5911,31.6067,31.5755,31.6067,184331.0
2020-01-23 13:25:00,40.62,40.63,40.56,40.59,124980.0,31.6145,31.6222,31.5678,31.5911,124980.0
2020-01-23 13:30:00,40.59,40.68,40.59,40.66,704970.0,31.5911,31.6612,31.5911,31.6456,704970.0
2020-01-23 13:35:00,40.66,40.69,40.65,40.66,148796.0,31.6456,31.6689,31.6378,31.6456,148796.0
2020-01-23 13:40:00,40.66,40.71,40.64,40.71,220099.0,31.6456,31.6845,31.63,31.6845,220099.0
2020-01-23 13:45:00,40.7,40.71,40.63,40.68,354713.0,31.6767,31.6845,31.6222,31.6612,354713.0
2020-01-23 13:50:00,40.68,40.71,40.67,40.7,144229.0,31.6612,31.6845,31.6534,31.6767,144229.0
2020-01-23 13:55:00,40.7,40.71,40.66,40.66,152604.0,31.6767,31.6845,31.6456,31.6456,152604.0
2020-01-23 14:00:00,40.66,40.68,40.63,40.66,145771.0,31.6456,31.6612,31.6222,31.6456,145771.0
2020-01-23 14:05:00,40.66,40.73,40.66,40.73,147712.0,31.6456,31.7001,31.6456,31.7001,147712.0
2020-01-23 14:10:00,40.73,40.73,40.69,40.71,89468.0,31.7001,31.7001,31.6689,31.6845,89468.0
2020-01-23 14:15:00,40.71,40.72,40.68,40.72,123759.0,31.6845,31.6923,31.6612,31.6923,123759.0
2020-01-23 14:20:00,40.71,40.72,40.71,40.72,66117.0,31.6845,31.6923,31.6845,31.6923,66117.0
2020-01-23 14:25:00,40.72,40.72,40.67,40.7,146454.0,31.6923,31.6923,31.6534,31.6767,146454.0
2020-01-23 14:30:00,40.7,40.77,40.69,40.75,218297.0,31.6767,31.7312,31.6689,31.7156,218297.0
2020-01-23 14:35:00,40.76,40.81,40.74,40.77,168667.0,31.7234,31.7623,31.7079,31.7312,168667.0
2020-01-23 14:40:00,40.77,40.77,40.73,40.73,77232.0,31.7312,31.7312,31.7001,31.7001,77232.0
2020-01-23 14:45:00,40.73,40.74,40.69,40.69,116042.0,31.7001,31.7079,31.6689,31.6689,116042.0
2020-01-23 14:50:00,40.7,40.73,40.66,40.73,166365.0,31.6767,31.7001,31.6456,31.7001,166365.0
2020-01-23 14:55:00,40.73,40.74,40.72,40.73,82376.0,31.7001,31.7079,31.6923,31.7001,82376.0
2020-01-23 15:00:00,40.73,40.77,40.71,40.75,214383.0,31.7001,31.7312,31.6845,31.7156,214383.0
2020-01-23 15:05:00,40.75,40.76,40.69,40.71,162487.0,31.7156,31.7234,31.6689,31.6845,162487.0
2020-01-23 15:10:00,40.72,40.72,40.58,40.59,301325.0,31.6923,31.6923,31.5833,31.5911,301325.0
2020-01-23 15:15:00,40.59,40.65,40.55,40.6,369787.0,31.5911,31.6378,31.56,31.5989,369787.0
2020-01-23 15:20:00,40.59,40.69,40.59,40.69,182838.0,31.5911,31.6689,31.5911,31.6689,182838.0
2020-01-23 15:25:00,40.69,40.7,40.63,40.7,190054.0,31.6689,31.6767,31.6222,31.6767,190054.0
2020-01-23 15:30:00,40.7,40.76,40.66,40.73,361944.0,31.6767,31.7234,31.6456,31.7001,361944.0
2020-01-23 15:35:00,40.73,40.75,40.72,40.74,142619.0,31.7001,31.7156,31.6923,31.7079,142619.0
2020-01-23 15:40:00,40.73,40.77,40.72,40.75,244761.0,31.7001,31.7312,31.6923,31.7156,244761.0
2020-01-23 15:45:00,40.76,40.78,40.75,40.78,206908.0,31.7234,31.739,31.7156,31.739,206908.0
2020-01-23 15:50:00,40.77,40.79,40.75,40.77,351344.0,31.7312,31.7468,31.7156,31.7312,351344.0
2020-01-23 15:55:00,40.77,40.78,40.69,40.71,858547.0,31.7312,31.739,31.6689,31.6845,858547.0
2020-01-24 09:30:00,40.94,40.97,40.84,40.86,816419.0,31.8635,31.8869,31.7857,31.8013,816419.0
2020-01-24 09:35:00,40.86,40.87,40.52,40.57,430363.0,31.8013,31.809,31.5366,31.5755,430363.0
2020-01-24 09:40:00,40.57,40.62,40.54,40.58,405296.0,31.5755,31.6145,31.5522,31.5833,405296.0
2020-01-24 09:45:00,40.59,40.62,40.53,40.58,230190.0,31.5911,31.6145,31.5444,31.5833,230190.0
2020-01-24 09:50:00,40.58,40.6,40.45,40.49,376013.0,31.5833,31.5989,31.4822,31.5133,376013.0
2020-01-24 09:55:00,40.48,40.55,40.45,40.5,258481.0,31.5055,31.56,31.4822,31.5211,258481.0
2020-01-24 10:00:00,40.49,40.51,40.44,40.45,241482.0,31.5133,31.5289,31.4744,31.4822,241482.0
2020-01-24 10:05:00,40.46,40.5,40.42,40.44,125389.0,31.4899,31.5211,31.4588,31.4744,125389.0
2020-01-24 10:10:00,40.44,40.48,40.4,40.44,572423.0,31.4744,31.5055,31.4432,31.4744,572423.0
2020-01-24 10:15:00,40.44,40.45,40.34,40.36,388963.0,31.4744,31.4822,31.3965,31.4121,388963.0
2020-01-24 10:20:00,40.36,40.37,40.24,40.26,473041.0,31.4121,31.4199,31.3187,31.3343,473041.0
2020-01-24 10:25:00,40.27,40.3,40.15,40.16,347833.0,31.3421,31.3654,31.2487,31.2564,347833.0
2020-01-24 10:30:00,40.17,40.2,40.05,40.07,808737.0,31.2642,31.2876,31.1708,31.1864,808737.0
2020-01-24 10:35:00,40.06,40.12,40.03,40.1,785006.0,31.1786,31.2253,31.1553,31.2097,785006.0
2020-01-24 10:40:00,40.09,40.16,39.96,40.01,666677.0,31.202,31.2564,31.1008,31.1397,666677.0
2020-01-24 10:45:00,40.0,40.07,39.97,39.97,604947.0,31.1319,31.1864,31.1086,31.1086,604947.0
2020-01-24 10:50:00,39.98,40.06,39.97,40.0,283680.0,31.1164,31.1786,31.1086,31.1319,283680.0
2020-01-24 10:55:00,40.0,40.07,39.99,40.05,564511.0,31.1319,31.1864,31.1241,31.1708,564511.0
2020-01-24 11:00:00,40.05,40.15,40.0,40.14,273967.0,31.1708,31.2487,31.1319,31.2409,273967.0
2020-01-24 11:05:00,40.14,40.19,40.13,40.14,126769.0,31.2409,31.2798,31.2331,31.2409,126769.0
2020-01-24 11:10:00,40.14,40.17,40.05,40.05,132746.0,31.2409,31.2642,31.1708,31.1708,132746.0
2020-01-24 11:15:00,40.05,40.11,40.02,40.11,389384.0,31.1708,31.2175,31.1475,31.2175,389384.0
2020-01-24 11:20:00,40.11,40.13,40.04,40.05,280011.0,31.2175,31.2331,31.1631,31.1708,280011.0
2020-01-24 11:25:00,40.05,40.2,40.01,40.05,3809401.0,31.1708,31.2876,31.1397,31.1708,3809401.0
2020-01-24 11:30:00,40.06,40.07,39.96,40.0,497043.0,31.1786,31.1864,31.1008,31.1319,497043.0
2020-01-24 11:35:00,40.0,40.07,39.97,40.05,212230.0,31.1319,31.1864,31.1086,31.1708,212230.0
2020-01-24 11:40:00,40.05,40.05,39.98,39.99,228337.0,31.1708,31.1708,31.1164,31.1241,228337.0
2020-01-24 11:45:00,39.99,40.12,39.98,40.12,173675.0,31.1241,31.2253,31.1164,31.2253,173675.0
2020-01-24 11:50:00,40.12,40.21,40.11,40.16,269357.0,31.2253,31.2954,31.2175,31.2564,269357.0
2020-01-24 11:55:00,40.16,40.18,40.14,40.16,141160.0,31.2564,31.272,31.2409,31.2564,141160.0
2020-01-24 12:00:00,40.16,40.24,40.14,40.24,316889.0,31.2564,31.3187,31.2409,31.3187,316889.0
2020-01-24 12:05:00,40.24,40.27,40.19,40.21,148075.0,31.3187,31.3421,31.2798,31.2954,148075.0
2020-01-24 12:10:00,40.21,40.24,40.17,40.18,302797.0,31.2954,31.3187,31.2642,31.272,302797.0
2020-01-24 12:15:00,40.18,40.21,40.16,40.17,325529.0,31.272,31.2954,31.2564,31.2642,325529.0
2020-01-24 12:20:00,40.17,40.25,40.16,40.23,174370.0,31.2642,31.3265,31.2564,31.3109,174370.0
2020-01-24 12:25:00,40.23,40.27,40.21,40.23,140078.0,31.3109,31.3421,31.2954,31.3109,140078.0
2020-01-24 12:30:00,40.22,40.29,40.21,40.26,132116.0,31.3031,31.3576,31.2954,31.3343,132116.0
2020-01-24 12:35:00,40.26,40.29,40.21,40.28,197915.0,31.3343,31.3576,31.2954,31.3498,197915.0
2020-01-24 12:40:00,40.28,40.31,40.27,40.29,158745.0,31.3498,31.3732,31.3421,31.3576,158745.0
2020-01-24 12:45:00,40.29,40.31,40.25,40.3,123325.0,31.3576,31.3732,31.3265,31.3654,123325.0
2020-01-24 12:50:00,40.3,40.34,40.3,40.34,177588.0,31.3654,31.3965,31.3654,31.3965,177588.0
2020-01-24 12:55:00,40.34,40.37,40.32,40.37,156393.0,31.3965,31.4199,31.381,31.4199,156393.0
2020-01-24 13:00:00,40.37,40.37,40.31,40.32,183917.0,31.4199,31.4199,31.3732,31.381,183917.0
2020-01-24 13:05:00,40.31,40.38,40.31,40.37,229821.0,31.3732,31.4277,31.3732,31.4199,229821.0
2020-01-24 13:10:00,40.37,40.37,40.3,40.31,226147.0,31.4199,31.4199,31.3654,31.3732,226147.0
2020-01-24 13:15:00,40.32,40.32,40.24,40.26,237089.0,31.381,31.381,31.3187,31.3343,237089.0
2020-01-24 13:20:00,40.26,40.32,40.25,40.31,92844.0,31.3343,31.381,31.3265,31.3732,92844.0
2020-01-24 13:25:00,40.31,40.32,40.27,40.27,74463.0,31.3732,31.381,31.3421,31.3421,74463.0
2020-01-24 13:30:00,40.27,40.28,40.23,40.25,164407.0,31.3421,31.3498,31.3109,31.3265,164407.0
2020-01-24 13:35:00,40.26,40.28,40.25,40.26,101010.0,31.3343,31.3498,31.3265,31.3343,101010.0
2020-01-24 13:40:00,40.25,40.25,40.19,40.22,167279.0,31.3265,31.3265,31.2798,31.3031,167279.0
2020-01-24 13:45:00,40.22,40.24,40.15,40.16,101919.0,31.3031,31.3187,31.2487,31.2564,101919.0
2020-01-24 13:50:00,40.16,40.17,40.13,40.16,122132.0,31.2564,31.2642,31.2331,31.2564,122132.0
2020-01-24 13:55:00,40.17,40.17,40.15,40.17,95337.0,31.2642,31.2642,31.2487,31.2642,95337.0
2020-01-24 14:00:00,40.17,40.19,40.11,40.12,147604.0,31.2642,31.2798,31.2175,31.2253,147604.0
2020-01-24 14:05:00,40.12,40.17,40.11,40.15,122095.0,31.2253,31.2642,31.2175,31.2487,122095.0
2020-01-24 14:10:00,40.14,40.15,40.1,40.13,114644.0,31.2409,31.2487,31.2097,31.2331,114644.0
2020-01-24 14:15:00,40.14,40.17,40.11,40.12,143829.0,31.2409,31.2642,31.2175,31.2253,143829.0
2020-01-24 14:20:00,40.13,40.13,40.04,40.05,261668.0,31.2331,31.2331,31.1631,31.1708,261668.0
2020-01-24 14:25:00,40.05,40.06,39.97,39.98,223207.0,31.1708,31.1786,31.1086,31.1164,223207.0
2020-01-24 14:30:00,39.97,40.0,39.97,39.97,155559.0,31.1086,31.1319,31.1086,31.1086,155559.0
2020-01-24 14:35:00,39.98,39.98,39.9,39.94,252662.0,31.1164,31.1164,31.0541,31.0852,252662.0
2020-01-24 14:40:00,39.95,39.95,39.82,39.84,379448.0,31.093,31.093,30.9918,31.0074,379448.0
2020-01-24 14:45:00,39.83,39.85,39.81,39.83,181025.0,30.9996,31.0152,30.984,30.9996,181025.0
2020-01-24 14:50:00,39.83,39.85,39.81,39.84,160563.0,30.9996,31.0152,30.984,31.0074,160563.0
2020-01-24 14:55:00,39.84,39.9,39.83,39.86,502227.0,31.0074,31.0541,30.9996,31.023,502227.0
2020-01-24 15:00:00,39.86,39.87,39.82,39.83,327048.0,31.023,31.0307,30.9918,30.9996,327048.0
2020-01-24 15:05:00,39.83,39.85,39.77,39.79,376886.0,30.9996,31.0152,30.9529,30.9685,376886.0
2020-01-24 15:10:00,39.79,39.79,39.7,39.71,301071.0,30.9685,30.9685,30.8984,30.9062,301071.0
2020-01-24 15:15:00,39.7,39.79,39.7,39.78,221264.0,30.8984,30.9685,30.8984,30.9607,221264.0
2020-01-24 15:20:00,39.78,39.85,39.78,39.83,252089.0,30.9607,31.0152,30.9607,30.9996,252089.0
2020-01-24 15:25:00,39.83,39.83,39.8,39.8,196039.0,30.9996,30.9996,30.9763,30.9763,196039.0
2020-01-24 15:30:00,39.8,39.8,39.73,39.75,237789.0,30.9763,30.9763,30.9218,30.9373,237789.0
2020-01-24 15:35:00,39.75,39.79,39.7,39.7,410340.0,30.9373,30.9685,30.8984,30.8984,410340.0
2020-01-24 15:40:00,39.71,39.71,39.63,39.66,469566.0,30.9062,30.9062,30.8439,30.8673,469566.0
2020-01-24 15:45:00,39.66,39.77,39.65,39.77,465956.0,30.8673,30.9529,30.8595,30.9529,465956.0
2020-01-24 15:50:00,39.77,39.87,39.75,39.86,874729.0,30.9529,31.0307,30.9373,31.023,874729.0
2020-01-24 15:55:00,39.86,39.89,39.82,39.83,1499490.0,31.023,31.0463,30.9918,30.9996,1499490.0
2020-01-27 09:30:00,39.41,39.54,39.25,39.41,993935.0,30.6727,30.7739,30.5482,30.6727,993935.0
2020-01-27 09:35:00,39.41,39.64,39.41,39.56,625195.0,30.6727,30.8517,30.6727,30.7895,625195.0
2020-01-27 09:40:00,39.56,39.58,39.5,39.51,341582.0,30.7895,30.805,30.7428,30.7506,341582.0
2020-01-27 09:45:00,39.51,39.7,39.5,39.67,395304.0,30.7506,30.8984,30.7428,30.8751,395304.0
2020-01-27 09:50:00,39.68,39.79,39.64,39.76,262605.0,30.8829,30.9685,30.8517,30.9451,262605.0
2020-01-27 09:55:00,39.75,39.81,39.69,39.8,329782.0,30.9373,30.984,30.8906,30.9763,329782.0
2020-01-27 10:00:00,39.8,39.83,39.74,39.79,329416.0,30.9763,30.9996,30.9296,30.9685,329416.0
2020-01-27 10:05:00,39.79,39.8,39.7,39.79,206283.0,30.9685,30.9763,30.8984,30.9685,206283.0
2020-01-27 10:10:00,39.79,39.79,39.7,39.71,205523.0,30.9685,30.9685,30.8984,30.9062,205523.0
2020-01-27 10:15:00,39.72,39.83,39.71,39.8,282310.0,30.914,30.9996,30.9062,30.9763,282310.0
2020-01-27 10:20:00,39.79,39.85,39.73,39.84,202527.0,30.9685,31.0152,30.9218,31.0074,202527.0
2020-01-27 10:25:00,39.84,39.93,39.82,39.92,256460.0,31.0074,31.0774,30.9918,31.0697,256460.0
2020-01-27 10:30:00,39.92,39.97,39.83,39.86,325198.0,31.0697,31.1086,30.9996,31.023,325198.0
2020-01-27 10:35:00,39.86,39.98,39.84,39.94,356797.0,31.023,31.1164,31.0074,31.0852,356797.0
2020-01-27 10:40:00,39.94,39.98,39.93,39.95,311037.0,31.0852,31.1164,31.0774,31.093,311037.0
2020-01-27 10:45:00,39.95,39.96,39.9,39.92,164631.0,31.093,31.1008,31.0541,31.0697,164631.0
2020-01-27 10:50:00,39.93,39.93,39.85,39.86,242687.0,31.0774,31.0774,31.0152,31.023,242687.0
2020-01-27 10:55:00,39.85,39.95,39.83,39.94,174308.0,31.0152,31.093,30.9996,31.0852,174308.0
2020-01-27 11:00:00,39.94,39.96,39.85,39.91,322025.0,31.0852,31.1008,31.0152,31.0619,322025.0
2020-01-27 11:05:00,39.91,39.93,39.85,39.89,204717.0,31.0619,31.0774,31.0152,31.0463,204717.0
2020-01-27 11:10:00,39.89,39.89,39.81,39.82,160375.0,31.0463,31.0463,30.984,30.9918,160375.0
2020-01-27 11:15:00,39.83,39.86,39.8,39.83,245423.0,30.9996,31.023,30.9763,30.9996,245423.0
2020-01-27 11:20:00,39.82,39.86,39.81,39.84,171703.0,30.9918,31.023,30.984,31.0074,171703.0
2020-01-27 11:25:00,39.84,39.93,39.83,39.91,528971.0,31.0074,31.0774,30.9996,31.0619,528971.0
2020-01-27 11:30:00,39.91,39.93,39.84,39.9,483246.0,31.0619,31.0774,31.0074,31.0541,483246.0
2020-01-27 11:35:00,39.9,40.02,39.89,40.01,184439.0,31.0541,31.1475,31.0463,31.1397,184439.0
2020-01-27 11:40:00,40.01,40.02,39.93,39.96,152830.0,31.1397,31.1475,31.0774,31.1008,152830.0
2020-01-27 11:45:00,39.97,39.97,39.9,39.9,139667.0,31.1086,31.1086,31.0541,31.0541,139667.0
2020-01-27 11:50:00,39.91,40.03,39.89,40.0,248460.0,31.0619,31.1553,31.0463,31.1319,248460.0
2020-01-27 11:55:00,40.0,40.04,39.99,40.04,252864.0,31.1319,31.1631,31.1241,31.1631,252864.0
2020-01-27 12:00:00,40.03,40.09,40.0,40.04,210071.0,31.1553,31.202,31.1319,31.1631,210071.0
2020-01-27 12:05:00,40.03,40.13,40.02,40.11,268041.0,31.1553,31.2331,31.1475,31.2175,268041.0
2020-01-27 12:10:00,40.11,40.17,40.08,40.13,427007.0,31.2175,31.2642,31.1942,31.2331,427007.0
2020-01-27 12:15:00,40.13,40.22,40.12,40.2,231278.0,31.2331,31.3031,31.2253,31.2876,231278.0
2020-01-27 12:20:00,40.2,40.22,40.15,40.17,178055.0,31.2876,31.3031,31.2487,31.2642,178055.0
2020-01-27 12:25:00,40.17,40.2,40.15,40.17,152062.0,31.2642,31.2876,31.2487,31.2642,152062.0
2020-01-27 12:30:00,40.17,40.26,40.15,40.26,282892.0,31.2642,31.3343,31.2487,31.3343,282892.0
2020-01-27 12:35:00,40.26,40.26,40.2,40.25,197343.0,31.3343,31.3343,31.2876,31.3265,197343.0
2020-01-27 12:40:00,40.24,40.28,40.24,40.26,103375.0,31.3187,31.3498,31.3187,31.3343,103375.0
2020-01-27 12:45:00,40.26,40.26,40.2,40.21,139725.0,31.3343,31.3343,31.2876,31.2954,139725.0
2020-01-27 12:50:00,40.22,40.23,40.19,40.21,183409.0,31.3031,31.3109,31.2798,31.2954,183409.0
2020-01-27 12:55:00,40.21,40.21,40.15,40.18,126985.0,31.2954,31.2954,31.2487,31.272,126985.0
2020-01-27 13:00:00,40.17,40.19,40.15,40.18,175420.0,31.2642,31.2798,31.2487,31.272,175420.0
2020-01-27 13:05:00,40.19,40.19,40.13,40.15,137912.0,31.2798,31.2798,31.2331,31.2487,137912.0
2020-01-27 13:10:00,40.15,40.15,40.1,40.1,191341.0,31.2487,31.2487,31.2097,31.2097,191341.0
2020-01-27 13:15:00,40.11,40.18,40.08,40.18,299401.0,31.2175,31.272,31.1942,31.272,299401.0
2020-01-27 13:20:00,40.18,40.2,40.17,40.19,108260.0,31.272,31.2876,31.2642,31.2798,108260.0
2020-01-27 13:25:00,40.18,40.2,40.15,40.15,155282.0,31.272,31.2876,31.2487,31.2487,155282.0
2020-01-27 13:30:00,40.16,40.22,40.15,40.21,137050.0,31.2564,31.3031,31.2487,31.2954,137050.0
2020-01-27 13:35:00,40.22,40.27,40.21,40.26,149901.0,31.3031,31.3421,31.2954,31.3343,149901.0
2020-01-27 13:40:00,40.26,40.27,40.22,40.23,114342.0,31.3343,31.3421,31.3031,31.3109,114342.0
2020-01-27 13:45:00,40.23,40.23,40.16,40.18,138416.0,31.3109,31.3109,31.2564,31.272,138416.0
2020-01-27 13:50:00,40.19,40.2,40.1,40.1,166025.0,31.2798,31.2876,31.2097,31.2097,166025.0
2020-01-27 13:55:00,40.1,40.15,40.1,40.12,146135.0,31.2097,31.2487,31.2097,31.2253,146135.0
2020-01-27 14:00:00,40.12,40.13,40.06,40.07,163757.0,31.2253,31.2331,31.1786,31.1864,163757.0
2020-01-27 14:05:00,40.08,40.13,40.07,40.12,214132.0,31.1942,31.2331,31.1864,31.2253,214132.0
2020-01-27 14:10:00,40.13,40.21,40.12,40.19,139058.0,31.2331,31.2954,31.2253,31.2798,139058.0
2020-01-27 14:15:00,40.19,40.24,40.18,40.22,272398.0,31.2798,31.3187,31.272,31.3031,272398.0
2020-01-27 14:20:00,40.22,40.26,40.2,40.26,319162.0,31.3031,31.3343,31.2876,31.3343,319162.0
2020-01-27 14:25:00,40.26,40.29,40.24,40.29,194393.0,31.3343,31.3576,31.3187,31.3576,194393.0
2020-01-27 14:30:00,40.29,40.34,40.27,40.29,363001.0,31.3576,31.3965,31.3421,31.3576,363001.0
2020-01-27 14:35:00,40.29,40.42,40.28,40.41,722394.0,31.3576,31.4588,31.3498,31.451,722394.0
2020-01-27 14:40:00,40.4,40.43,40.34,40.37,552792.0,31.4432,31.4666,31.3965,31.4199,552792.0
2020-01-27 14:45:00,40.37,40.37,40.22,40.23,531387.0,31.4199,31.4199,31.3031,31.3109,531387.0
2020-01-27 14:50:00,40.23,40.33,40.21,40.31,456604.0,31.3109,31.3888,31.2954,31.3732,456604.0
2020-01-27 14:55:00,40.31,40.32,40.22,40.3,422405.0,31.3732,31.381,31.3031,31.3654,422405.0
2020-01-27 15:00:00,40.3,40.36,40.28,40.3,530429.0,31.3654,31.4121,31.3498,31.3654,530429.0
2020-01-27 15:05:00,40.3,40.31,40.22,40.26,384868.0,31.3654,31.3732,31.3031,31.3343,384868.0
2020-01-27 15:10:00,40.26,40.28,40.24,40.28,328398.0,31.3343,31.3498,31.3187,31.3498,328398.0
2020-01-27 15:15:00,40.28,40.33,40.25,40.33,284232.0,31.3498,31.3888,31.3265,31.3888,284232.0
2020-01-27 15:20:00,40.33,40.42,40.29,40.38,491862.0,31.3888,31.4588,31.3576,31.4277,491862.0
2020-01-27 15:25:00,40.37,40.38,40.32,40.33,297767.0,31.4199,31.4277,31.381,31.3888,297767.0
2020-01-27 15:30:00,40.33,40.33,40.23,40.23,479498.0,31.3888,31.3888,31.3109,31.3109,479498.0
2020-01-27 15:35:00,40.23,40.27,40.22,40.26,368593.0,31.3109,31.3421,31.3031,31.3343,368593.0
2020-01-27 15:40:00,40.26,40.3,40.25,40.28,296883.0,31.3343,31.3654,31.3265,31.3498,296883.0
2020-01-27 15:45:00,40.28,40.31,40.24,40.26,462487.0,31.3498,31.3732,31.3187,31.3343,462487.0
2020-01-27 15:50:00,40.26,40.27,40.18,40.21,1002605.0,31.3343,31.3421,31.272,31.2954,1002605.0
2020-01-27 15:55:00,40.21,40.28,40.15,40.15,1349673.0,31.2954,31.3498,31.2487,31.2487,1349673.0
2020-01-28 09:30:00,39.32,39.49,39.04,39.07,2541886.0,30.6027,30.735,30.3848,30.4081,2541886.0
2020-01-28 09:35:00,39.09,39.18,38.81,38.88,2422967.0,30.4237,30.4937,30.2057,30.2602,2422967.0
2020-01-28 09:40:00,38.88,38.95,38.57,38.61,1922115.0,30.2602,30.3147,30.019,30.0501,1922115.0
2020-01-28 09:45:00,38.61,38.85,38.51,38.79,1771055.0,30.0501,30.2369,29.9723,30.1902,1771055.0
2020-01-28 09:50:00,38.78,38.93,38.69,38.87,1098823.0,30.1824,30.2991,30.1123,30.2524,1098823.0
2020-01-28 09:55:00,38.88,39.11,38.84,38.98,1495848.0,30.2602,30.4392,30.2291,30.3381,1495848.0
2020-01-28 10:00:00,38.98,39.08,38.88,38.93,1304592.0,30.3381,30.4159,30.2602,30.2991,1304592.0
2020-01-28 10:05:00,38.93,39.05,38.89,38.97,1338597.0,30.2991,30.3925,30.268,30.3303,1338597.0
2020-01-28 10:10:00,38.96,38.97,38.75,38.84,1120212.0,30.3225,30.3303,30.159,30.2291,1120212.0
2020-01-28 10:15:00,38.84,38.88,38.7,38.7,1625770.0,30.2291,30.2602,30.1201,30.1201,1625770.0
2020-01-28 10:20:00,38.71,38.83,38.7,38.83,851099.0,30.1279,30.2213,30.1201,30.2213,851099.0
2020-01-28 10:25:00,38.83,38.85,38.69,38.7,804301.0,30.2213,30.2369,30.1123,30.1201,804301.0
2020-01-28 10:30:00,38.71,38.73,38.61,38.71,829832.0,30.1279,30.1435,30.0501,30.1279,829832.0
2020-01-28 10:35:00,38.71,38.73,38.61,38.62,790377.0,30.1279,30.1435,30.0501,30.0579,790377.0
2020-01-28 10:40:00,38.62,38.72,38.57,38.69,649109.0,30.0579,30.1357,30.019,30.1123,649109.0
2020-01-28 10:45:00,38.7,38.75,38.61,38.64,777502.0,30.1201,30.159,30.0501,30.0734,777502.0
2020-01-28 10:50:00,38.64,38.78,38.63,38.74,749059.0,30.0734,30.1824,30.0657,30.1513,749059.0
2020-01-28 10:55:00,38.75,38.76,38.41,38.52,1801313.0,30.159,30.1668,29.8944,29.98,1801313.0
2020-01-28 11:00:00,38.52,38.6,38.49,38.54,598719.0,29.98,30.0423,29.9567,29.9956,598719.0
2020-01-28 11:05:00,38.54,38.59,38.5,38.51,582949.0,29.9956,30.0345,29.9645,29.9723,582949.0
2020-01-28 11:10:00,38.51,38.55,38.45,38.5,557238.0,29.9723,30.0034,29.9256,29.9645,557238.0
2020-01-28 11:15:00,38.49,38.54,38.42,38.46,905923.0,29.9567,29.9956,29.9022,29.9333,905923.0
2020-01-28 11:20:00,38.45,38.59,38.43,38.59,479413.0,29.9256,30.0345,29.91,30.0345,479413.0
2020-01-28 11:25:00,38.59,38.71,38.58,38.6,674802.0,30.0345,30.1279,30.0267,30.0423,674802.0
2020-01-28 11:30:00,38.6,38.68,38.56,38.65,712517.0,30.0423,30.1046,30.0112,30.0812,712517.0
2020-01-28 11:35:00,38.65,38.66,38.57,38.59,392804.0,30.0812,30.089,30.019,30.0345,392804.0
2020-01-28 11:40:00,38.6,38.64,38.57,38.6,383777.0,30.0423,30.0734,30.019,30.0423,383777.0
2020-01-28 11:45:00,38.6,38.61,38.51,38.52,464405.0,30.0423,30.0501,29.9723,29.98,464405.0
2020-01-28 11:50:00,38.51,38.58,38.45,38.45,334812.0,29.9723,30.0267,29.9256,29.9256,334812.0
2020-01-28 11:55:00,38.45,38.63,38.35,38.45,1130720.0,29.9256,30.0657,29.8477,29.9256,1130720.0
2020-01-28 12:00:00,38.45,38.48,38.27,38.27,768472.0,29.9256,29.9489,29.7855,29.7855,768472.0
2020-01-28 12:05:00,38.27,38.3,38.21,38.27,611181.0,29.7855,29.8088,29.7388,29.7855,611181.0
2020-01-28 12:10:00,38.27,38.44,38.26,38.44,622735.0,29.7855,29.9178,29.7777,29.9178,622735.0
2020-01-28 12:15:00,38.44,38.49,38.39,38.48,403874.0,29.9178,29.9567,29.8789,29.9489,403874.0
2020-01-28 12:20:00,38.48,38.59,38.45,38.58,472655.0,29.9489,30.0345,29.9256,30.0267,472655.0
2020-01-28 12:25:00,38.59,38.61,38.51,38.55,366905.0,30.0345,30.0501,29.9723,30.0034,366905.0
2020-01-28 12:30:00,38.55,38.65,38.47,38.48,865737.0,30.0034,30.0812,29.9411,29.9489,865737.0
2020-01-28 12:35:00,38.48,38.54,38.4,38.48,448631.0,29.9489,29.9956,29.8866,29.9489,448631.0
2020-01-28 12:40:00,38.48,38.52,38.42,38.43,365424.0,29.9489,29.98,29.9022,29.91,365424.0
2020-01-28 12:45:00,38.43,38.46,38.37,38.4,285644.0,29.91,29.9333,29.8633,29.8866,285644.0
2020-01-28 12:50:00,38.4,38.4,38.28,38.28,360682.0,29.8866,29.8866,29.7932,29.7932,360682.0
2020-01-28 12:55:00,38.28,38.33,38.26,38.3,323457.0,29.7932,29.8322,29.7777,29.8088,323457.0
2020-01-28 13:00:00,38.3,38.3,38.24,38.29,339368.0,29.8088,29.8088,29.7621,29.801,339368.0
2020-01-28 13:05:00,38.28,38.33,38.23,38.25,311708.0,29.7932,29.8322,29.7543,29.7699,311708.0
2020-01-28 13:10:00,38.25,38.32,38.24,38.3,226626.0,29.7699,29.8244,29.7621,29.8088,226626.0
2020-01-28 13:15:00,38.3,38.31,38.25,38.26,224017.0,29.8088,29.8166,29.7699,29.7777,224017.0
2020-01-28 13:20:00,38.26,38.27,38.19,38.26,457615.0,29.7777,29.7855,29.7232,29.7777,457615.0
2020-01-28 13:25:00,38.26,38.27,38.18,38.2,281702.0,29.7777,29.7855,29.7154,29.731,281702.0
2020-01-28 13:30:00,38.2,38.21,38.1,38.16,674278.0,29.731,29.7388,29.6532,29.6999,674278.0
2020-01-28 13:35:00,38.16,38.17,38.02,38.1,631638.0,29.6999,29.7076,29.5909,29.6532,631638.0
2020-01-28 13:40:00,38.09,38.13,38.04,38.07,340498.0,29.6454,29.6765,29.6065,29.6298,340498.0
2020-01-28 13:45:00,38.07,38.18,38.06,38.16,323522.0,29.6298,29.7154,29.622,29.6999,323522.0
2020-01-28 13:50:00,38.16,38.23,38.13,38.23,265880.0,29.6999,29.7543,29.6765,29.7543,265880.0
2020-01-28 13:55:00,38.23,38.23,38.16,38.19,208877.0,29.7543,29.7543,29.6999,29.7232,208877.0
2020-01-28 14:00:00,38.19,38.29,38.18,38.28,455464.0,29.7232,29.801,29.7154,29.7932,455464.0
2020-01-28 14:05:00,38.28,38.28,38.19,38.2,349545.0,29.7932,29.7932,29.7232,29.731,349545.0
2020-01-28 14:10:00,38.2,38.26,38.17,38.25,237152.0,29.731,29.7777,29.7076,29.7699,237152.0
2020-01-28 14:15:00,38.25,38.26,38.18,38.2,266701.0,29.7699,29.7777,29.7154,29.731,266701.0
2020-01-28 14:20:00,38.19,38.21,38.14,38.15,295722.0,29.7232,29.7388,29.6843,29.6921,295722.0
2020-01-28 14:25:00,38.16,38.2,38.13,38.15,374531.0,29.6999,29.731,29.6765,29.6921,374531.0
2020-01-28 14:30:00,38.15,38.16,38.11,38.15,419925.0,29.6921,29.6999,29.6609,29.6921,419925.0
2020-01-28 14:35:00,38.15,38.17,38.13,38.15,315537.0,29.6921,29.7076,29.6765,29.6921,315537.0
2020-01-28 14:40:00,38.15,38.21,38.14,38.18,210386.0,29.6921,29.7388,29.6843,29.7154,210386.0
2020-01-28 14:45:00,38.18,38.23,38.14,38.17,601324.0,29.7154,29.7543,29.6843,29.7076,601324.0
2020-01-28 14:50:00,38.16,38.17,38.05,38.07,621672.0,29.6999,29.7076,29.6142,29.6298,621672.0
2020-01-28 14:55:00,38.07,38.1,38.03,38.04,492331.0,29.6298,29.6532,29.5987,29.6065,492331.0
2020-01-28 15:00:00,38.03,38.04,38.0,38.01,669046.0,29.5987,29.6065,29.5753,29.5831,669046.0
2020-01-28 15:05:00,38.01,38.03,37.96,38.0,736806.0,29.5831,29.5987,29.5442,29.5753,736806.0
2020-01-28 15:10:00,38.0,38.05,37.95,38.02,456121.0,29.5753,29.6142,29.5364,29.5909,456121.0
2020-01-28 15:15:00,38.02,38.04,38.0,38.02,322729.0,29.5909,29.6065,29.5753,29.5909,322729.0
2020-01-28 15:20:00,38.02,38.04,37.98,38.0,533239.0,29.5909,29.6065,29.5598,29.5753,533239.0
2020-01-28 15:25:00,38.0,38.15,37.97,38.15,1247277.0,29.5753,29.6921,29.552,29.6921,1247277.0
2020-01-28 15:30:00,38.15,38.2,38.14,38.16,673734.0,29.6921,29.731,29.6843,29.6999,673734.0
2020-01-28 15:35:00,38.16,38.18,38.12,38.13,753705.0,29.6999,29.7154,29.6687,29.6765,753705.0
2020-01-28 15:40:00,38.13,38.23,38.12,38.2,916011.0,29.6765,29.7543,29.6687,29.731,916011.0
2020-01-28 15:45:00,38.2,38.21,38.15,38.19,832291.0,29.731,29.7388,29.6921,29.7232,832291.0
2020-01-28 15:50:00,38.18,38.37,38.17,38.27,1759745.0,29.7154,29.8633,29.7076,29.7855,1759745.0
2020-01-28 15:55:00,38.27,38.28,38.1,38.13,1790982.0,29.7855,29.7932,29.6532,29.6765,1790982.0
2020-01-29 09:30:00,38.12,38.36,38.05,38.07,855914.0,29.6687,29.8555,29.6142,29.6298,855914.0
2020-01-29 09:35:00,38.06,38.29,38.06,38.23,465469.0,29.622,29.801,29.622,29.7543,465469.0
2020-01-29 09:40:00,38.24,38.38,38.16,38.21,384974.0,29.7621,29.8711,29.6999,29.7388,384974.0
2020-01-29 09:45:00,38.22,38.22,37.87,37.94,849527.0,29.7465,29.7465,29.4741,29.5286,849527.0
2020-01-29 09:50:00,37.93,38.16,37.85,38.09,698278.0,29.5208,29.6999,29.4586,29.6454,698278.0
2020-01-29 09:55:00,38.09,38.13,37.99,38.02,434135.0,29.6454,29.6765,29.5675,29.5909,434135.0
2020-01-29 10:00:00,38.01,38.05,37.94,37.98,341479.0,29.5831,29.6142,29.5286,29.5598,341479.0
2020-01-29 10:05:00,37.97,38.05,37.97,38.02,194098.0,29.552,29.6142,29.552,29.5909,194098.0
2020-01-29 10:10:00,38.02,38.1,37.97,38.01,354604.0,29.5909,29.6532,29.552,29.5831,354604.0
2020-01-29 10:15:00,38.0,38.09,37.98,37.98,315342.0,29.5753,29.6454,29.5598,29.5598,315342.0
2020-01-29 10:20:00,37.98,38.01,37.95,38.01,293987.0,29.5598,29.5831,29.5364,29.5831,293987.0
2020-01-29 10:25:00,38.01,38.01,37.89,37.92,299693.0,29.5831,29.5831,29.4897,29.5131,299693.0
2020-01-29 10:30:00,37.92,38.05,37.9,38.04,283569.0,29.5131,29.6142,29.4975,29.6065,283569.0
2020-01-29 10:35:00,38.04,38.1,38.03,38.07,275669.0,29.6065,29.6532,29.5987,29.6298,275669.0
2020-01-29 10:40:00,38.07,38.14,38.02,38.03,337998.0,29.6298,29.6843,29.5909,29.5987,337998.0
2020-01-29 10:45:00,38.02,38.04,37.99,38.01,329280.0,29.5909,29.6065,29.5675,29.5831,329280.0
2020-01-29 10:50:00,38.01,38.06,37.99,38.05,288257.0,29.5831,29.622,29.5675,29.6142,288257.0
2020-01-29 10:55:00,38.05,38.09,38.02,38.05,266194.0,29.6142,29.6454,29.5909,29.6142,266194.0
2020-01-29 11:00:00,38.05,38.08,38.03,38.05,243629.0,29.6142,29.6376,29.5987,29.6142,243629.0
2020-01-29 11:05:00,38.05,38.09,38.03,38.05,243168.0,29.6142,29.6454,29.5987,29.6142,243168.0
2020-01-29 11:10:00,38.05,38.07,38.02,38.06,245275.0,29.6142,29.6298,29.5909,29.622,245275.0
2020-01-29 11:15:00,38.07,38.07,37.99,38.0,302982.0,29.6298,29.6298,29.5675,29.5753,302982.0
2020-01-29 11:20:00,38.0,38.06,37.99,38.05,228144.0,29.5753,29.622,29.5675,29.6142,228144.0
2020-01-29 11:25:00,38.06,38.06,38.02,38.05,226059.0,29.622,29.622,29.5909,29.6142,226059.0
2020-01-29 11:30:00,38.05,38.06,38.01,38.02,343074.0,29.6142,29.622,29.5831,29.5909,343074.0
2020-01-29 11:35:00,38.02,38.08,38.0,38.06,302260.0,29.5909,29.6376,29.5753,29.622,302260.0
2020-01-29 11:40:00,38.07,38.07,37.93,37.95,884117.0,29.6298,29.6298,29.5208,29.5364,884117.0
2020-01-29 11:45:00,37.96,37.97,37.92,37.94,377765.0,29.5442,29.552,29.5131,29.5286,377765.0
2020-01-29 11:50:00,37.94,37.99,37.91,37.91,238876.0,29.5286,29.5675,29.5053,29.5053,238876.0
2020-01-29 11:55:00,37.91,37.94,37.85,37.87,260837.0,29.5053,29.5286,29.4586,29.4741,260837.0
2020-01-29 12:00:00,37.87,37.97,37.86,37.96,202940.0,29.4741,29.552,29.4664,29.5442,202940.0
2020-01-29 12:05:00,37.97,38.0,37.96,37.98,251403.0,29.552,29.5753,29.5442,29.5598,251403.0
2020-01-29 12:10:00,37.98,37.98,37.93,37.94,223261.0,29.5598,29.5598,29.5208,29.5286,223261.0
2020-01-29 12:15:00,37.94,37.95,37.85,37.86,222895.0,29.5286,29.5364,29.4586,29.4664,222895.0
2020-01-29 12:20:00,37.85,37.91,37.82,37.87,289075.0,29.4586,29.5053,29.4352,29.4741,289075.0
2020-01-29 12:25:00,37.87,37.88,37.84,37.87,130916.0,29.4741,29.4819,29.4508,29.4741,130916.0
2020-01-29 12:30:00,37.86,37.89,37.83,37.88,162113.0,29.4664,29.4897,29.443,29.4819,162113.0
2020-01-29 12:35:00,37.87,37.91,37.82,37.87,460977.0,29.4741,29.5053,29.4352,29.4741,460977.0
2020-01-29 12:40:00,37.87,37.87,37.81,37.81,191420.0,29.4741,29.4741,29.4274,29.4274,191420.0
2020-01-29 12:45:00,37.81,37.84,37.77,37.79,484786.0,29.4274,29.4508,29.3963,29.4119,484786.0
2020-01-29 12:50:00,37.79,37.81,37.72,37.74,476149.0,29.4119,29.4274,29.3574,29.373,476149.0
2020-01-29 12:55:00,37.73,37.75,37.69,37.73,311976.0,29.3652,29.3807,29.3341,29.3652,311976.0
2020-01-29 13:00:00,37.73,37.77,37.7,37.72,258522.0,29.3652,29.3963,29.3418,29.3574,258522.0
2020-01-29 13:05:00,37.72,37.72,37.69,37.69,117887.0,29.3574,29.3574,29.3341,29.3341,117887.0
2020-01-29 13:10:00,37.7,37.72,37.67,37.67,202708.0,29.3418,29.3574,29.3185,29.3185,202708.0
2020-01-29 13:15:00,37.68,37.7,37.65,37.68,187709.0,29.3263,29.3418,29.3029,29.3263,187709.0
2020-01-29 13:20:00,37.68,37.68,37.62,37.64,444687.0,29.3263,29.3263,29.2796,29.2951,444687.0
2020-01-29 13:25:00,37.64,37.69,37.62,37.66,352136.0,29.2951,29.3341,29.2796,29.3107,352136.0
2020-01-29 13:30:00,37.66,37.67,37.62,37.63,316836.0,29.3107,29.3185,29.2796,29.2874,316836.0
2020-01-29 13:35:00,37.63,37.65,37.6,37.65,439208.0,29.2874,29.3029,29.264,29.3029,439208.0
2020-01-29 13:40:00,37.65,37.72,37.63,37.71,240080.0,29.3029,29.3574,29.2874,29.3496,240080.0
2020-01-29 13:45:00,37.71,37.75,37.67,37.68,199529.0,29.3496,29.3807,29.3185,29.3263,199529.0
2020-01-29 13:50:00,37.68,37.71,37.65,37.68,211504.0,29.3263,29.3496,29.3029,29.3263,211504.0
2020-01-29 13:55:00,37.68,37.72,37.67,37.71,244471.0,29.3263,29.3574,29.3185,29.3496,244471.0
2020-01-29 14:00:00,37.71,37.73,37.64,37.64,338056.0,29.3496,29.3652,29.2951,29.2951,338056.0
2020-01-29 14:05:00,37.65,37.7,37.64,37.68,285418.0,29.3029,29.3418,29.2951,29.3263,285418.0
2020-01-29 14:10:00,37.69,37.71,37.65,37.7,409206.0,29.3341,29.3496,29.3029,29.3418,409206.0
2020-01-29 14:15:00,37.7,37.79,37.68,37.76,657625.0,29.3418,29.4119,29.3263,29.3885,657625.0
2020-01-29 14:20:00,37.76,37.78,37.73,37.76,289908.0,29.3885,29.4041,29.3652,29.3885,289908.0
2020-01-29 14:25:00,37.76,37.76,37.7,37.73,248756.0,29.3885,29.3885,29.3418,29.3652,248756.0
2020-01-29 14:30:00,37.73,37.76,37.72,37.76,157297.0,29.3652,29.3885,29.3574,29.3885,157297.0
2020-01-29 14:35:00,37.76,37.79,37.74,37.78,221051.0,29.3885,29.4119,29.373,29.4041,221051.0
2020-01-29 14:40:00,37.78,37.79,37.72,37.73,187138.0,29.4041,29.4119,29.3574,29.3652,187138.0
2020-01-29 14:45:00,37.73,37.75,37.72,37.73,190485.0,29.3652,29.3807,29.3574,29.3652,190485.0
2020-01-29 14:50:00,37.73,37.74,37.72,37.73,279413.0,29.3652,29.373,29.3574,29.3652,279413.0
2020-01-29 14:55:00,37.72,37.76,37.72,37.73,322386.0,29.3574,29.3885,29.3574,29.3652,322386.0
2020-01-29 15:00:00,37.73,37.74,37.67,37.71,931081.0,29.3652,29.373,29.3185,29.3496,931081.0
2020-01-29 15:05:00,37.71,37.74,37.71,37.72,291066.0,29.3496,29.373,29.3496,29.3574,291066.0
2020-01-29 15:10:00,37.73,37.76,37.68,37.72,483998.0,29.3652,29.3885,29.3263,29.3574,483998.0
2020-01-29 15:15:00,37.71,37.74,37.68,37.73,197209.0,29.3496,29.373,29.3263,29.3652,197209.0
2020-01-29 15:20:00,37.73,37.74,37.66,37.69,302869.0,29.3652,29.373,29.3107,29.3341,302869.0
2020-01-29 15:25:00,37.7,37.72,37.68,37.72,217222.0,29.3418,29.3574,29.3263,29.3574,217222.0
2020-01-29 15:30:00,37.71,37.74,37.69,37.73,299579.0,29.3496,29.373,29.3341,29.3652,299579.0
2020-01-29 15:35:00,37.72,37.73,37.65,37.68,346596.0,29.3574,29.3652,29.3029,29.3263,346596.0
2020-01-29 15:40:00,37.68,37.68,37.62,37.63,330547.0,29.3263,29.3263,29.2796,29.2874,330547.0
2020-01-29 15:45:00,37.63,37.67,37.61,37.66,397790.0,29.2874,29.3185,29.2718,29.3107,397790.0
2020-01-29 15:50:00,37.66,37.66,37.61,37.63,719399.0,29.3107,29.3107,29.2718,29.2874,719399.0
2020-01-29 15:55:00,37.63,37.63,37.55,37.57,1604062.0,29.2874,29.2874,29.2251,29.2407,1604062.0
2020-01-30 09:30:00,37.1,37.17,36.98,36.98,741340.0,29.1708,29.2259,29.0765,29.0765,741340.0
2020-01-30 09:35:00,36.98,37.06,36.92,36.93,303958.0,29.0765,29.1394,29.0293,29.0372,303958.0
2020-01-30 09:40:00,36.93,36.97,36.85,36.87,310853.0,29.0372,29.0686,28.9743,28.99,310853.0
2020-01-30 09:45:00,36.87,36.89,36.69,36.74,548138.0,28.99,29.0057,28.8485,28.8878,548138.0
2020-01-30 09:50:00,36.75,36.91,36.74,36.83,471986.0,28.8957,29.0215,28.8878,28.9586,471986.0
2020-01-30 09:55:00,36.83,36.86,36.77,36.86,406526.0,28.9586,28.9821,28.9114,28.9821,406526.0
2020-01-30 10:00:00,36.86,37.09,36.86,37.05,384274.0,28.9821,29.163,28.9821,29.1315,384274.0
2020-01-30 10:05:00,37.05,37.17,37.03,37.15,623763.0,29.1315,29.2259,29.1158,29.2102,623763.0
2020-01-30 10:10:00,37.15,37.17,37.08,37.09,220297.0,29.2102,29.2259,29.1551,29.163,220297.0
2020-01-30 10:15:00,37.09,37.13,37.02,37.08,355622.0,29.163,29.1944,29.1079,29.1551,355622.0
2020-01-30 10:20:00,37.07,37.12,37.01,37.02,213626.0,29.1473,29.1866,29.1001,29.1079,213626.0
2020-01-30 10:25:00,37.02,37.04,36.99,37.02,185408.0,29.1079,29.1237,29.0844,29.1079,185408.0
2020-01-30 10:30:00,37.02,37.08,36.98,37.07,511201.0,29.1079,29.1551,29.0765,29.1473,511201.0
2020-01-30 10:35:00,37.08,37.08,36.99,37.0,438010.0,29.1551,29.1551,29.0844,29.0922,438010.0
2020-01-30 10:40:00,37.0,37.04,36.93,36.99,267451.0,29.0922,29.1237,29.0372,29.0844,267451.0
2020-01-30 10:45:00,37.0,37.07,36.98,37.06,784014.0,29.0922,29.1473,29.0765,29.1394,784014.0
2020-01-30 10:50:00,37.06,37.07,36.97,36.98,767839.0,29.1394,29.1473,29.0686,29.0765,767839.0
2020-01-30 10:55:00,36.98,37.01,36.93,36.99,645539.0,29.0765,29.1001,29.0372,29.0844,645539.0
2020-01-30 11:00:00,37.0,37.02,36.94,36.97,848515.0,29.0922,29.1079,29.045,29.0686,848515.0
2020-01-30 11:05:00,36.98,37.01,36.95,36.97,346104.0,29.0765,29.1001,29.0529,29.0686,346104.0
2020-01-30 11:10:00,36.97,37.02,36.96,37.02,276933.0,29.0686,29.1079,29.0608,29.1079,276933.0
2020-01-30 11:15:00,37.02,37.08,37.01,37.04,228061.0,29.1079,29.1551,29.1001,29.1237,228061.0
2020-01-30 11:20:00,37.03,37.05,36.99,37.04,364450.0,29.1158,29.1315,29.0844,29.1237,364450.0
2020-01-30 11:25:00,37.03,37.04,36.98,36.99,234684.0,29.1158,29.1237,29.0765,29.0844,234684.0
2020-01-30 11:30:00,37.0,37.01,36.93,37.0,367426.0,29.0922,29.1001,29.0372,29.0922,367426.0
2020-01-30 11:35:00,37.01,37.04,36.99,37.0,233959.0,29.1001,29.1237,29.0844,29.0922,233959.0
2020-01-30 11:40:00,37.0,37.06,37.0,37.03,138600.0,29.0922,29.1394,29.0922,29.1158,138600.0
2020-01-30 11:45:00,37.02,37.06,37.01,37.02,272367.0,29.1079,29.1394,29.1001,29.1079,272367.0
2020-01-30 11:50:00,37.02,37.06,37.0,37.02,326842.0,29.1079,29.1394,29.0922,29.1079,326842.0
2020-01-30 11:55:00,37.02,37.05,36.97,36.97,205501.0,29.1079,29.1315,29.0686,29.0686,205501.0
2020-01-30 12:00:00,36.97,37.01,36.94,37.0,177701.0,29.0686,29.1001,29.045,29.0922,177701.0
2020-01-30 12:05:00,36.99,37.0,36.95,36.97,114479.0,29.0844,29.0922,29.0529,29.0686,114479.0
2020-01-30 12:10:00,36.97,36.99,36.94,36.95,138848.0,29.0686,29.0844,29.045,29.0529,138848.0
2020-01-30 12:15:00,36.95,37.0,36.95,37.0,113802.0,29.0529,29.0922,29.0529,29.0922,113802.0
2020-01-30 12:20:00,37.0,37.02,36.99,37.0,98489.0,29.0922,29.1079,29.0844,29.0922,98489.0
2020-01-30 12:25:00,37.0,37.01,36.95,36.95,236987.0,29.0922,29.1001,29.0529,29.0529,236987.0
2020-01-30 12:30:00,36.96,37.01,36.96,37.01,146922.0,29.0608,29.1001,29.0608,29.1001,146922.0
2020-01-30 12:35:00,37.01,37.01,36.92,36.92,208215.0,29.1001,29.1001,29.0293,29.0293,208215.0
2020-01-30 12:40:00,36.92,36.97,36.92,36.95,124447.0,29.0293,29.0686,29.0293,29.0529,124447.0
2020-01-30 12:45:00,36.95,36.98,36.94,36.95,106114.0,29.0529,29.0765,29.045,29.0529,106114.0
2020-01-30 12:50:00,36.96,37.01,36.95,36.97,125950.0,29.0608,29.1001,29.0529,29.0686,125950.0
2020-01-30 12:55:00,36.96,37.0,36.96,36.99,89775.0,29.0608,29.0922,29.0608,29.0844,89775.0
2020-01-30 13:00:00,37.0,37.03,36.99,37.02,110164.0,29.0922,29.1158,29.0844,29.1079,110164.0
2020-01-30 13:05:00,37.02,37.04,37.0,37.01,227660.0,29.1079,29.1237,29.0922,29.1001,227660.0
2020-01-30 13:10:00,37.01,37.02,36.98,37.0,180805.0,29.1001,29.1079,29.0765,29.0922,180805.0
2020-01-30 13:15:00,36.99,37.01,36.98,36.98,111599.0,29.0844,29.1001,29.0765,29.0765,111599.0
2020-01-30 13:20:00,36.98,36.99,36.95,36.96,168302.0,29.0765,29.0844,29.0529,29.0608,168302.0
2020-01-30 13:25:00,36.95,36.98,36.95,36.98,73721.0,29.0529,29.0765,29.0529,29.0765,73721.0
2020-01-30 13:30:00,36.98,37.0,36.95,37.0,125269.0,29.0765,29.0922,29.0529,29.0922,125269.0
2020-01-30 13:35:00,37.0,37.0,36.96,36.97,148130.0,29.0922,29.0922,29.0608,29.0686,148130.0
2020-01-30 13:40:00,36.97,36.98,36.94,36.95,105814.0,29.0686,29.0765,29.045,29.0529,105814.0
2020-01-30 13:45:00,36.95,36.98,36.93,36.95,162961.0,29.0529,29.0765,29.0372,29.0529,162961.0
2020-01-30 13:50:00,36.94,36.96,36.93,36.95,104356.0,29.045,29.0608,29.0372,29.0529,104356.0
2020-01-30 13:55:00,36.95,36.96,36.92,36.92,136677.0,29.0529,29.0608,29.0293,29.0293,136677.0
2020-01-30 14:00:00,36.92,36.97,36.92,36.97,144934.0,29.0293,29.0686,29.0293,29.0686,144934.0
2020-01-30 14:05:00,36.97,36.97,36.93,36.97,134874.0,29.0686,29.0686,29.0372,29.0686,134874.0
2020-01-30 14:10:00,36.96,36.97,36.94,36.95,142491.0,29.0608,29.0686,29.045,29.0529,142491.0
2020-01-30 14:15:00,36.95,36.97,36.95,36.96,150456.0,29.0529,29.0686,29.0529,29.0608,150456.0
2020-01-30 14:20:00,36.95,36.99,36.95,36.95,136385.0,29.0529,29.0844,29.0529,29.0529,136385.0
2020-01-30 14:25:00,36.95,36.97,36.93,36.95,213828.0,29.0529,29.0686,29.0372,29.0529,213828.0
2020-01-30 14:30:00,36.94,36.95,36.88,36.89,277344.0,29.045,29.0529,28.9979,29.0057,277344.0
2020-01-30 14:35:00,36.88,36.9,36.88,36.89,124985.0,28.9979,29.0136,28.9979,29.0057,124985.0
2020-01-30 14:40:00,36.89,36.99,36.85,36.88,404670.0,29.0057,29.0844,28.9743,28.9979,404670.0
2020-01-30 14:45:00,36.88,36.93,36.84,36.88,487771.0,28.9979,29.0372,28.9664,28.9979,487771.0
2020-01-30 14:50:00,36.88,36.9,36.82,36.87,423054.0,28.9979,29.0136,28.9507,28.99,423054.0
2020-01-30 14:55:00,36.87,36.92,36.86,36.88,425025.0,28.99,29.0293,28.9821,28.9979,425025.0
2020-01-30 15:00:00,36.88,36.93,36.86,36.91,396145.0,28.9979,29.0372,28.9821,29.0215,396145.0
2020-01-30 15:05:00,36.91,36.93,36.89,36.91,181108.0,29.0215,29.0372,29.0057,29.0215,181108.0
2020-01-30 15:10:00,36.91,36.91,36.86,36.88,192497.0,29.0215,29.0215,28.9821,28.9979,192497.0
2020-01-30 15:15:00,36.88,36.92,36.85,36.9,199586.0,28.9979,29.0293,28.9743,29.0136,199586.0
2020-01-30 15:20:00,36.9,36.94,36.89,36.91,349188.0,29.0136,29.045,29.0057,29.0215,349188.0
2020-01-30 15:25:00,36.91,36.91,36.86,36.9,288008.0,29.0215,29.0215,28.9821,29.0136,288008.0
2020-01-30 15:30:00,36.9,36.92,36.88,36.91,400212.0,29.0136,29.0293,28.9979,29.0215,400212.0
2020-01-30 15:35:00,36.91,36.93,36.89,36.89,402366.0,29.0215,29.0372,29.0057,29.0057,402366.0
2020-01-30 15:40:00,36.9,36.93,36.89,36.92,712387.0,29.0136,29.0372,29.0057,29.0293,712387.0
2020-01-30 15:45:00,36.93,36.98,36.92,36.98,538964.0,29.0372,29.0765,29.0293,29.0765,538964.0
2020-01-30 15:50:00,36.97,37.03,36.93,37.01,955104.0,29.0686,29.1158,29.0372,29.1001,955104.0
2020-01-30 15:55:00,37.01,37.07,36.98,37.07,1806733.0,29.1001,29.1473,29.0765,29.1473,1806733.0
2020-01-31 09:30:00,36.94,37.12,36.9,37.12,744048.0,29.045,29.1866,29.0136,29.1866,744048.0
2020-01-31 09:35:00,37.12,37.19,37.04,37.18,412235.0,29.1866,29.2416,29.1237,29.2338,412235.0
2020-01-31 09:40:00,37.18,37.45,37.18,37.4,587809.0,29.2338,29.446,29.2338,29.4067,587809.0
2020-01-31 09:45:00,37.4,37.42,37.29,37.35,442948.0,29.4067,29.4225,29.3202,29.3674,442948.0
2020-01-31 09:50:00,37.34,37.36,37.26,37.3,311255.0,29.3596,29.3753,29.2967,29.3281,311255.0
2020-01-31 09:55:00,37.3,37.39,37.29,37.35,197162.0,29.3281,29.3989,29.3202,29.3674,197162.0
2020-01-31 10:00:00,37.34,37.38,37.33,37.37,433621.0,29.3596,29.391,29.3517,29.3831,433621.0
2020-01-31 10:05:00,37.37,37.39,37.3,37.32,497393.0,29.3831,29.3989,29.3281,29.3438,497393.0
2020-01-31 10:10:00,37.33,37.43,37.3,37.3,350550.0,29.3517,29.4303,29.3281,29.3281,350550.0
2020-01-31 10:15:00,37.3,37.32,37.24,37.28,467030.0,29.3281,29.3438,29.2809,29.3124,467030.0
2020-01-31 10:20:00,37.29,37.3,37.25,37.26,232939.0,29.3202,29.3281,29.2888,29.2967,232939.0
2020-01-31 10:25:00,37.26,37.3,37.25,37.28,213497.0,29.2967,29.3281,29.2888,29.3124,213497.0
2020-01-31 10:30:00,37.28,37.31,37.25,37.3,309309.0,29.3124,29.336,29.2888,29.3281,309309.0
2020-01-31 10:35:00,37.31,37.32,37.27,37.29,283434.0,29.336,29.3438,29.3045,29.3202,283434.0
2020-01-31 10:40:00,37.29,37.34,37.28,37.32,149482.0,29.3202,29.3596,29.3124,29.3438,149482.0
2020-01-31 10:45:00,37.32,37.34,37.26,37.32,302230.0,29.3438,29.3596,29.2967,29.3438,302230.0
2020-01-31 10:50:00,37.32,37.32,37.23,37.23,305272.0,29.3438,29.3438,29.2731,29.2731,305272.0
2020-01-31 10:55:00,37.23,37.28,37.22,37.25,175498.0,29.2731,29.3124,29.2652,29.2888,175498.0
2020-01-31 11:00:00,37.25,37.28,37.2,37.23,228832.0,29.2888,29.3124,29.2495,29.2731,228832.0
2020-01-31 11:05:00,37.23,37.24,37.12,37.15,275368.0,29.2731,29.2809,29.1866,29.2102,275368.0
2020-01-31 11:10:00,37.14,37.17,37.12,37.12,144662.0,29.2023,29.2259,29.1866,29.1866,144662.0
2020-01-31 11:15:00,37.13,37.14,37.04,37.13,414142.0,29.1944,29.2023,29.1237,29.1944,414142.0
2020-01-31 11:20:00,37.12,37.15,37.1,37.13,270377.0,29.1866,29.2102,29.1708,29.1944,270377.0
2020-01-31 11:25:00,37.12,37.14,37.09,37.1,259479.0,29.1866,29.2023,29.163,29.1708,259479.0
2020-01-31 11:30:00,37.1,37.14,37.09,37.12,202440.0,29.1708,29.2023,29.163,29.1866,202440.0
2020-01-31 11:35:00,37.13,37.15,37.09,37.12,257911.0,29.1944,29.2102,29.163,29.1866,257911.0
2020-01-31 11:40:00,37.13,37.21,37.12,37.21,227720.0,29.1944,29.2573,29.1866,29.2573,227720.0
2020-01-31 11:45:00,37.21,37.25,37.2,37.23,177720.0,29.2573,29.2888,29.2495,29.2731,177720.0
2020-01-31 11:50:00,37.23,37.27,37.22,37.27,164679.0,29.2731,29.3045,29.2652,29.3045,164679.0
2020-01-31 11:55:00,37.27,37.28,37.24,37.25,185794.0,29.3045,29.3124,29.2809,29.2888,185794.0
2020-01-31 12:00:00,37.26,37.26,37.21,37.23,186290.0,29.2967,29.2967,29.2573,29.2731,186290.0
2020-01-31 12:05:00,37.22,37.24,37.2,37.23,109066.0,29.2652,29.2809,29.2495,29.2731,109066.0
2020-01-31 12:10:00,37.23,37.24,37.13,37.14,265510.0,29.2731,29.2809,29.1944,29.2023,265510.0
2020-01-31 12:15:00,37.13,37.2,37.11,37.18,764922.0,29.1944,29.2495,29.1787,29.2338,764922.0
2020-01-31 12:20:00,37.19,37.23,37.19,37.21,354599.0,29.2416,29.2731,29.2416,29.2573,354599.0
2020-01-31 12:25:00,37.21,37.21,37.15,37.17,185570.0,29.2573,29.2573,29.2102,29.2259,185570.0
2020-01-31 12:30:00,37.17,37.19,37.12,37.13,205133.0,29.2259,29.2416,29.1866,29.1944,205133.0
2020-01-31 12:35:00,37.14,37.15,37.04,37.05,302581.0,29.2023,29.2102,29.1237,29.1315,302581.0
2020-01-31 12:40:00,37.05,37.15,37.02,37.14,559800.0,29.1315,29.2102,29.1079,29.2023,559800.0
2020-01-31 12:45:00,37.14,37.15,37.1,37.13,221959.0,29.2023,29.2102,29.1708,29.1944,221959.0
2020-01-31 12:50:00,37.14,37.19,37.09,37.16,321843.0,29.2023,29.2416,29.163,29.218,321843.0
2020-01-31 12:55:00,37.16,37.19,37.14,37.18,189234.0,29.218,29.2416,29.2023,29.2338,189234.0
2020-01-31 13:00:00,37.19,37.23,37.17,37.18,244321.0,29.2416,29.2731,29.2259,29.2338,244321.0
2020-01-31 13:05:00,37.18,37.21,37.17,37.18,237529.0,29.2338,29.2573,29.2259,29.2338,237529.0
2020-01-31 13:10:00,37.18,37.2,37.18,37.18,120044.0,29.2338,29.2495,29.2338,29.2338,120044.0
2020-01-31 13:15:00,37.19,37.2,37.17,37.18,125408.0,29.2416,29.2495,29.2259,29.2338,125408.0
2020-01-31 13:20:00,37.18,37.22,37.15,37.21,161775.0,29.2338,29.2652,29.2102,29.2573,161775.0
2020-01-31 13:25:00,37.21,37.25,37.2,37.23,144818.0,29.2573,29.2888,29.2495,29.2731,144818.0
2020-01-31 13:30:00,37.23,37.25,37.18,37.2,142550.0,29.2731,29.2888,29.2338,29.2495,142550.0
2020-01-31 13:35:00,37.2,37.21,37.17,37.18,115971.0,29.2495,29.2573,29.2259,29.2338,115971.0
2020-01-31 13:40:00,37.18,37.2,37.15,37.16,152775.0,29.2338,29.2495,29.2102,29.218,152775.0
2020-01-31 13:45:00,37.16,37.19,37.16,37.18,143193.0,29.218,29.2416,29.218,29.2338,143193.0
2020-01-31 13:50:00,37.19,37.21,37.16,37.21,122090.0,29.2416,29.2573,29.218,29.2573,122090.0
2020-01-31 13:55:00,37.2,37.26,37.2,37.23,147392.0,29.2495,29.2967,29.2495,29.2731,147392.0
2020-01-31 14:00:00,37.23,37.26,37.22,37.25,172712.0,29.2731,29.2967,29.2652,29.2888,172712.0
2020-01-31 14:05:00,37.24,37.26,37.22,37.24,156488.0,29.2809,29.2967,29.2652,29.2809,156488.0
2020-01-31 14:10:00,37.24,37.25,37.23,37.24,101267.0,29.2809,29.2888,29.2731,29.2809,101267.0
2020-01-31 14:15:00,37.24,37.25,37.21,37.25,125140.0,29.2809,29.2888,29.2573,29.2888,125140.0
2020-01-31 14:20:00,37.25,37.25,37.18,37.19,211697.0,29.2888,29.2888,29.2338,29.2416,211697.0
2020-01-31 14:25:00,37.19,37.2,37.17,37.19,104953.0,29.2416,29.2495,29.2259,29.2416,104953.0
2020-01-31 14:30:00,37.18,37.28,37.18,37.26,255931.0,29.2338,29.3124,29.2338,29.2967,255931.0
2020-01-31 14:35:00,37.26,37.26,37.21,37.22,191521.0,29.2967,29.2967,29.2573,29.2652,191521.0
2020-01-31 14:40:00,37.22,37.22,37.15,37.16,163649.0,29.2652,29.2652,29.2102,29.218,163649.0
2020-01-31 14:45:00,37.16,37.18,37.13,37.15,173197.0,29.218,29.2338,29.1944,29.2102,173197.0
2020-01-31 14:50:00,37.16,37.17,37.15,37.16,96533.0,29.218,29.2259,29.2102,29.218,96533.0
2020-01-31 14:55:00,37.16,37.2,37.12,37.13,379742.0,29.218,29.2495,29.1866,29.1944,379742.0
2020-01-31 15:00:00,37.13,37.15,37.12,37.14,210785.0,29.1944,29.2102,29.1866,29.2023,210785.0
2020-01-31 15:05:00,37.13,37.14,37.04,37.07,429559.0,29.1944,29.2023,29.1237,29.1473,429559.0
2020-01-31 15:10:00,37.07,37.08,37.03,37.07,187778.0,29.1473,29.1551,29.1158,29.1473,187778.0
2020-01-31 15:15:00,37.07,37.12,37.05,37.1,248023.0,29.1473,29.1866,29.1315,29.1708,248023.0
2020-01-31 15:20:00,37.1,37.15,37.09,37.12,198560.0,29.1708,29.2102,29.163,29.1866,198560.0
2020-01-31 15:25:00,37.12,37.13,37.09,37.1,258420.0,29.1866,29.1944,29.163,29.1708,258420.0
2020-01-31 15:30:00,37.09,37.16,37.09,37.14,268021.0,29.163,29.218,29.163,29.2023,268021.0
2020-01-31 15:35:00,37.13,37.15,37.11,37.14,285751.0,29.1944,29.2102,29.1787,29.2023,285751.0
2020-01-31 15:40:00,37.14,37.16,37.04,37.15,435875.0,29.2023,29.218,29.1237,29.2102,435875.0
2020-01-31 15:45:00,37.15,37.2,37.12,37.16,492504.0,29.2102,29.2495,29.1866,29.218,492504.0
2020-01-31 15:50:00,37.16,37.26,37.15,37.21,630368.0,29.218,29.2967,29.2102,29.2573,630368.0
2020-01-31 15:55:00,37.22,37.27,37.18,37.24,1579032.0,29.2652,29.3045,29.2338,29.2809,1579032.0
2020-02-03 09:30:00,37.46,37.55,37.3,37.34,588910.0,29.4539,29.5247,29.3281,29.3596,588910.0
2020-02-03 09:35:00,37.34,37.49,37.34,37.45,289282.0,29.3596,29.4775,29.3596,29.446,289282.0
2020-02-03 09:40:00,37.45,37.5,37.42,37.49,178764.0,29.446,29.4854,29.4225,29.4775,178764.0
2020-02-03 09:45:00,37.49,37.62,37.49,37.6,204821.0,29.4775,29.5797,29.4775,29.564,204821.0
2020-02-03 09:50:00,37.6,37.72,37.59,37.66,393127.0,29.564,29.6583,29.5561,29.6112,393127.0
2020-02-03 09:55:00,37.66,37.76,37.65,37.71,271786.0,29.6112,29.6898,29.6033,29.6505,271786.0
2020-02-03 10:00:00,37.71,37.8,37.71,37.79,286555.0,29.6505,29.7212,29.6505,29.7134,286555.0
2020-02-03 10:05:00,37.79,37.84,37.7,37.71,343079.0,29.7134,29.7527,29.6426,29.6505,343079.0
2020-02-03 10:10:00,37.72,37.8,37.7,37.77,250827.0,29.6583,29.7212,29.6426,29.6977,250827.0
2020-02-03 10:15:00,37.78,37.85,37.75,37.84,287366.0,29.7055,29.7606,29.6819,29.7527,287366.0
2020-02-03 10:20:00,37.84,38.01,37.83,38.01,435890.0,29.7527,29.8864,29.7448,29.8864,435890.0
2020-02-03 10:25:00,38.01,38.04,37.93,37.98,256920.0,29.8864,29.9099,29.8235,29.8628,256920.0
2020-02-03 10:30:00,37.97,38.02,37.94,37.96,242135.0,29.8549,29.8942,29.8313,29.847,242135.0
2020-02-03 10:35:00,37.95,38.01,37.95,38.01,316877.0,29.8392,29.8864,29.8392,29.8864,316877.0
2020-02-03 10:40:00,38.01,38.03,37.95,37.97,261994.0,29.8864,29.9021,29.8392,29.8549,261994.0
2020-02-03 10:45:00,37.96,37.97,37.9,37.91,159154.0,29.847,29.8549,29.7999,29.8077,159154.0
2020-02-03 10:50:00,37.9,37.93,37.88,37.89,228977.0,29.7999,29.8235,29.7841,29.792,228977.0
2020-02-03 10:55:00,37.89,37.9,37.83,37.87,147326.0,29.792,29.7999,29.7448,29.7763,147326.0
2020-02-03 11:00:00,37.88,37.9,37.85,37.86,270515.0,29.7841,29.7999,29.7606,29.7684,270515.0
2020-02-03 11:05:00,37.86,37.87,37.8,37.83,160854.0,29.7684,29.7763,29.7212,29.7448,160854.0
2020-02-03 11:10:00,37.83,37.83,37.72,37.73,244931.0,29.7448,29.7448,29.6583,29.6662,244931.0
2020-02-03 11:15:00,37.73,37.73,37.64,37.67,219454.0,29.6662,29.6662,29.5954,29.619,219454.0
2020-02-03 11:20:00,37.66,37.68,37.62,37.67,155333.0,29.6112,29.6269,29.5797,29.619,155333.0
2020-02-03 11:25:00,37.67,37.67,37.6,37.61,168439.0,29.619,29.619,29.564,29.5718,168439.0
2020-02-03 11:30:00,37.61,37.63,37.6,37.6,157283.0,29.5718,29.5876,29.564,29.564,157283.0
2020-02-03 11:35:00,37.6,37.61,37.54,37.55,167690.0,29.564,29.5718,29.5168,29.5247,167690.0
2020-02-03 11:40:00,37.55,37.57,37.5,37.54,280903.0,29.5247,29.5404,29.4854,29.5168,280903.0
2020-02-03 11:45:00,37.54,37.57,37.52,37.54,120910.0,29.5168,29.5404,29.5011,29.5168,120910.0
2020-02-03 11:50:00,37.54,37.54,37.5,37.54,138360.0,29.5168,29.5168,29.4854,29.5168,138360.0
2020-02-03 11:55:00,37.54,37.57,37.51,37.57,175470.0,29.5168,29.5404,29.4932,29.5404,175470.0
2020-02-03 12:00:00,37.57,37.59,37.55,37.58,106215.0,29.5404,29.5561,29.5247,29.5483,106215.0
2020-02-03 12:05:00,37.59,37.6,37.54,37.57,117731.0,29.5561,29.564,29.5168,29.5404,117731.0
2020-02-03 12:10:00,37.56,37.57,37.54,37.56,100671.0,29.5325,29.5404,29.5168,29.5325,100671.0
2020-02-03 12:15:00,37.55,37.6,37.55,37.59,93593.0,29.5247,29.564,29.5247,29.5561,93593.0
2020-02-03 12:20:00,37.59,37.61,37.57,37.58,72257.0,29.5561,29.5718,29.5404,29.5483,72257.0
2020-02-03 12:25:00,37.58,37.58,37.54,37.55,133562.0,29.5483,29.5483,29.5168,29.5247,133562.0
2020-02-03 12:30:00,37.55,37.55,37.5,37.5,135864.0,29.5247,29.5247,29.4854,29.4854,135864.0
2020-02-03 12:35:00,37.51,37.51,37.48,37.5,134598.0,29.4932,29.4932,29.4696,29.4854,134598.0
2020-02-03 12:40:00,37.5,37.54,37.5,37.54,88880.0,29.4854,29.5168,29.4854,29.5168,88880.0
2020-02-03 12:45:00,37.53,37.59,37.52,37.59,124564.0,29.5089,29.5561,29.5011,29.5561,124564.0
2020-02-03 12:50:00,37.58,37.59,37.56,37.57,75416.0,29.5483,29.5561,29.5325,29.5404,75416.0
2020-02-03 12:55:00,37.57,37.59,37.56,37.59,122691.0,29.5404,29.5561,29.5325,29.5561,122691.0
2020-02-03 13:00:00,37.59,37.61,37.59,37.61,110455.0,29.5561,29.5718,29.5561,29.5718,110455.0
2020-02-03 13:05:00,37.61,37.61,37.58,37.59,138711.0,29.5718,29.5718,29.5483,29.5561,138711.0
2020-02-03 13:10:00,37.59,37.6,37.52,37.54,253469.0,29.5561,29.564,29.5011,29.5168,253469.0
2020-02-03 13:15:00,37.54,37.57,37.53,37.55,117820.0,29.5168,29.5404,29.5089,29.5247,117820.0
2020-02-03 13:20:00,37.56,37.57,37.53,37.55,116008.0,29.5325,29.5404,29.5089,29.5247,116008.0
2020-02-03 13:25:00,37.56,37.56,37.55,37.55,77755.0,29.5325,29.5325,29.5247,29.5247,77755.0
2020-02-03 13:30:00,37.55,37.62,37.55,37.59,173448.0,29.5247,29.5797,29.5247,29.5561,173448.0
2020-02-03 13:35:00,37.59,37.62,37.59,37.62,155896.0,29.5561,29.5797,29.5561,29.5797,155896.0
2020-02-03 13:40:00,37.61,37.62,37.55,37.58,112419.0,29.5718,29.5797,29.5247,29.5483,112419.0
2020-02-03 13:45:00,37.59,37.61,37.56,37.56,155537.0,29.5561,29.5718,29.5325,29.5325,155537.0
2020-02-03 13:50:00,37.57,37.57,37.54,37.55,117834.0,29.5404,29.5404,29.5168,29.5247,117834.0
2020-02-03 13:55:00,37.55,37.56,37.52,37.53,101228.0,29.5247,29.5325,29.5011,29.5089,101228.0
2020-02-03 14:00:00,37.53,37.55,37.53,37.54,148818.0,29.5089,29.5247,29.5089,29.5168,148818.0
2020-02-03 14:05:00,37.53,37.57,37.52,37.56,133551.0,29.5089,29.5404,29.5011,29.5325,133551.0
2020-02-03 14:10:00,37.57,37.57,37.54,37.55,155072.0,29.5404,29.5404,29.5168,29.5247,155072.0
2020-02-03 14:15:00,37.55,37.58,37.54,37.57,169806.0,29.5247,29.5483,29.5168,29.5404,169806.0
2020-02-03 14:20:00,37.57,37.62,37.56,37.61,164330.0,29.5404,29.5797,29.5325,29.5718,164330.0
2020-02-03 14:25:00,37.61,37.62,37.57,37.58,121685.0,29.5718,29.5797,29.5404,29.5483,121685.0
2020-02-03 14:30:00,37.58,37.61,37.56,37.56,131855.0,29.5483,29.5718,29.5325,29.5325,131855.0
2020-02-03 14:35:00,37.56,37.57,37.56,37.57,96324.0,29.5325,29.5404,29.5325,29.5404,96324.0
2020-02-03 14:40:00,37.57,37.58,37.56,37.58,159842.0,29.5404,29.5483,29.5325,29.5483,159842.0
2020-02-03 14:45:00,37.58,37.64,37.56,37.64,195605.0,29.5483,29.5954,29.5325,29.5954,195605.0
2020-02-03 14:50:00,37.64,37.66,37.63,37.64,173250.0,29.5954,29.6112,29.5876,29.5954,173250.0
2020-02-03 14:55:00,37.64,37.64,37.6,37.61,128498.0,29.5954,29.5954,29.564,29.5718,128498.0
2020-02-03 15:00:00,37.6,37.63,37.6,37.63,160432.0,29.564,29.5876,29.564,29.5876,160432.0
2020-02-03 15:05:00,37.63,37.64,37.62,37.64,110814.0,29.5876,29.5954,29.5797,29.5954,110814.0
2020-02-03 15:10:00,37.64,37.64,37.62,37.64,98914.0,29.5954,29.5954,29.5797,29.5954,98914.0
2020-02-03 15:15:00,37.64,37.64,37.61,37.64,206237.0,29.5954,29.5954,29.5718,29.5954,206237.0
2020-02-03 15:20:00,37.63,37.65,37.63,37.63,151600.0,29.5876,29.6033,29.5876,29.5876,151600.0
2020-02-03 15:25:00,37.64,37.66,37.62,37.66,178333.0,29.5954,29.6112,29.5797,29.6112,178333.0
2020-02-03 15:30:00,37.66,37.68,37.64,37.66,273650.0,29.6112,29.6269,29.5954,29.6112,273650.0
2020-02-03 15:35:00,37.66,37.68,37.64,37.66,228048.0,29.6112,29.6269,29.5954,29.6112,228048.0
2020-02-03 15:40:00,37.66,37.66,37.57,37.57,194370.0,29.6112,29.6112,29.5404,29.5404,194370.0
2020-02-03 15:45:00,37.57,37.6,37.56,37.59,285005.0,29.5404,29.564,29.5325,29.5561,285005.0
2020-02-03 15:50:00,37.59,37.59,37.5,37.52,579611.0,29.5561,29.5561,29.4854,29.5011,579611.0
2020-02-03 15:55:00,37.52,37.55,37.5,37.5,1395794.0,29.5011,29.5247,29.4854,29.4854,1395794.0
2020-02-04 09:30:00,38.08,38.09,37.99,38.04,1261001.0,29.9414,29.9493,29.8706,29.9099,1261001.0
2020-02-04 09:35:00,38.03,38.15,37.97,38.09,596627.0,29.9021,29.9964,29.8549,29.9493,596627.0
2020-02-04 09:40:00,38.08,38.12,38.0,38.02,392333.0,29.9414,29.9728,29.8785,29.8942,392333.0
2020-02-04 09:45:00,38.03,38.15,38.02,38.14,356834.0,29.9021,29.9964,29.8942,29.9886,356834.0
2020-02-04 09:50:00,38.14,38.18,38.06,38.11,272046.0,29.9886,30.02,29.9257,29.965,272046.0
2020-02-04 09:55:00,38.11,38.17,38.1,38.14,478424.0,29.965,30.0122,29.9571,29.9886,478424.0
2020-02-04 10:00:00,38.14,38.14,38.05,38.05,206400.0,29.9886,29.9886,29.9178,29.9178,206400.0
2020-02-04 10:05:00,38.05,38.15,38.05,38.13,277214.0,29.9178,29.9964,29.9178,29.9807,277214.0
2020-02-04 10:10:00,38.14,38.14,38.09,38.11,213658.0,29.9886,29.9886,29.9493,29.965,213658.0
2020-02-04 10:15:00,38.11,38.18,38.11,38.15,490845.0,29.965,30.02,29.965,29.9964,490845.0
2020-02-04 10:20:00,38.16,38.17,38.14,38.16,215278.0,30.0043,30.0122,29.9886,30.0043,215278.0
2020-02-04 10:25:00,38.16,38.16,38.1,38.13,161459.0,30.0043,30.0043,29.9571,29.9807,161459.0
2020-02-04 10:30:00,38.13,38.17,38.12,38.16,195837.0,29.9807,30.0122,29.9728,30.0043,195837.0
2020-02-04 10:35:00,38.15,38.17,38.15,38.16,153512.0,29.9964,30.0122,29.9964,30.0043,153512.0
2020-02-04 10:40:00,38.16,38.23,38.15,38.22,408441.0,30.0043,30.0593,29.9964,30.0515,408441.0
2020-02-04 10:45:00,38.21,38.23,38.18,38.23,167287.0,30.0436,30.0593,30.02,30.0593,167287.0
2020-02-04 10:50:00,38.23,38.23,38.21,38.22,298645.0,30.0593,30.0593,30.0436,30.0515,298645.0
2020-02-04 10:55:00,38.22,38.23,38.18,38.23,319205.0,30.0515,30.0593,30.02,30.0593,319205.0
2020-02-04 11:00:00,38.23,38.23,38.15,38.18,202489.0,30.0593,30.0593,29.9964,30.02,202489.0
2020-02-04 11:05:00,38.18,38.19,38.16,38.18,157385.0,30.02,30.0279,30.0043,30.02,157385.0
2020-02-04 11:10:00,38.18,38.22,38.17,38.2,238287.0,30.02,30.0515,30.0122,30.0358,238287.0
2020-02-04 11:15:00,38.2,38.24,38.19,38.23,307609.0,30.0358,30.0672,30.0279,30.0593,307609.0
2020-02-04 11:20:00,38.23,38.24,38.18,38.2,222219.0,30.0593,30.0672,30.02,30.0358,222219.0
2020-02-04 11:25:00,38.21,38.21,38.16,38.16,183520.0,30.0436,30.0436,30.0043,30.0043,183520.0
2020-02-04 11:30:00,38.16,38.17,38.12,38.13,158858.0,30.0043,30.0122,29.9728,29.9807,158858.0
2020-02-04 11:35:00,38.12,38.14,38.08,38.12,516103.0,29.9728,29.9886,29.9414,29.9728,516103.0
2020-02-04 11:40:00,38.12,38.13,38.04,38.06,312426.0,29.9728,29.9807,29.9099,29.9257,312426.0
2020-02-04 11:45:00,38.06,38.1,38.05,38.06,227453.0,29.9257,29.9571,29.9178,29.9257,227453.0
2020-02-04 11:50:00,38.05,38.06,38.0,38.01,221225.0,29.9178,29.9257,29.8785,29.8864,221225.0
2020-02-04 11:55:00,38.01,38.01,37.94,37.94,369458.0,29.8864,29.8864,29.8313,29.8313,369458.0
2020-02-04 12:00:00,37.94,37.97,37.92,37.93,240658.0,29.8313,29.8549,29.8156,29.8235,240658.0
2020-02-04 12:05:00,37.93,37.93,37.81,37.86,597246.0,29.8235,29.8235,29.7291,29.7684,597246.0
2020-02-04 12:10:00,37.87,37.87,37.79,37.8,311281.0,29.7763,29.7763,29.7134,29.7212,311281.0
2020-02-04 12:15:00,37.79,37.81,37.76,37.77,334745.0,29.7134,29.7291,29.6898,29.6977,334745.0
2020-02-04 12:20:00,37.77,37.82,37.76,37.77,494951.0,29.6977,29.737,29.6898,29.6977,494951.0
2020-02-04 12:25:00,37.78,37.86,37.77,37.8,325620.0,29.7055,29.7684,29.6977,29.7212,325620.0
2020-02-04 12:30:00,37.8,37.84,37.79,37.79,345835.0,29.7212,29.7527,29.7134,29.7134,345835.0
2020-02-04 12:35:00,37.8,37.86,37.78,37.86,206792.0,29.7212,29.7684,29.7055,29.7684,206792.0
2020-02-04 12:40:00,37.85,37.9,37.85,37.86,172205.0,29.7606,29.7999,29.7606,29.7684,172205.0
2020-02-04 12:45:00,37.86,37.86,37.81,37.81,178483.0,29.7684,29.7684,29.7291,29.7291,178483.0
2020-02-04 12:50:00,37.82,37.82,37.8,37.82,141470.0,29.737,29.737,29.7212,29.737,141470.0
2020-02-04 12:55:00,37.81,37.88,37.81,37.87,226414.0,29.7291,29.7841,29.7291,29.7763,226414.0
2020-02-04 13:00:00,37.87,37.89,37.86,37.88,99021.0,29.7763,29.792,29.7684,29.7841,99021.0
2020-02-04 13:05:00,37.89,37.99,37.88,37.95,303294.0,29.792,29.8706,29.7841,29.8392,303294.0
2020-02-04 13:10:00,37.96,37.98,37.95,37.97,140637.0,29.847,29.8628,29.8392,29.8549,140637.0
2020-02-04 13:15:00,37.97,37.97,37.93,37.94,173434.0,29.8549,29.8549,29.8235,29.8313,173434.0
2020-02-04 13:20:00,37.93,37.99,37.91,37.98,605759.0,29.8235,29.8706,29.8077,29.8628,605759.0
2020-02-04 13:25:00,37.98,37.99,37.97,37.98,113110.0,29.8628,29.8706,29.8549,29.8628,113110.0
2020-02-04 13:30:00,37.98,37.99,37.94,37.95,199768.0,29.8628,29.8706,29.8313,29.8392,199768.0
2020-02-04 13:35:00,37.96,37.98,37.94,37.96,203381.0,29.847,29.8628,29.8313,29.847,203381.0
2020-02-04 13:40:00,37.95,37.96,37.95,37.95,124824.0,29.8392,29.847,29.8392,29.8392,124824.0
2020-02-04 13:45:00,37.95,37.97,37.94,37.95,320566.0,29.8392,29.8549,29.8313,29.8392,320566.0
2020-02-04 13:50:00,37.95,37.96,37.92,37.95,260634.0,29.8392,29.847,29.8156,29.8392,260634.0
2020-02-04 13:55:00,37.94,37.95,37.93,37.94,87569.0,29.8313,29.8392,29.8235,29.8313,87569.0
2020-02-04 14:00:00,37.94,37.94,37.9,37.91,104787.0,29.8313,29.8313,29.7999,29.8077,104787.0
2020-02-04 14:05:00,37.91,37.92,37.88,37.88,136034.0,29.8077,29.8156,29.7841,29.7841,136034.0
2020-02-04 14:10:00,37.89,37.91,37.88,37.91,115929.0,29.792,29.8077,29.7841,29.8077,115929.0
2020-02-04 14:15:00,37.91,37.97,37.9,37.95,293312.0,29.8077,29.8549,29.7999,29.8392,293312.0
2020-02-04 14:20:00,37.95,37.99,37.95,37.97,214536.0,29.8392,29.8706,29.8392,29.8549,214536.0
2020-02-04 14:25:00,37.97,37.97,37.92,37.93,102245.0,29.8549,29.8549,29.8156,29.8235,102245.0
2020-02-04 14:30:00,37.93,37.99,37.92,37.99,160747.0,29.8235,29.8706,29.8156,29.8706,160747.0
2020-02-04 14:35:00,37.98,38.0,37.97,38.0,86317.0,29.8628,29.8785,29.8549,29.8785,86317.0
2020-02-04 14:40:00,38.0,38.06,37.99,38.06,257163.0,29.8785,29.9257,29.8706,29.9257,257163.0
2020-02-04 14:45:00,38.06,38.1,38.05,38.08,127977.0,29.9257,29.9571,29.9178,29.9414,127977.0
2020-02-04 14:50:00,38.09,38.09,38.03,38.04,119312.0,29.9493,29.9493,29.9021,29.9099,119312.0
2020-02-04 14:55:00,38.04,38.06,38.03,38.04,172603.0,29.9099,29.9257,29.9021,29.9099,172603.0
2020-02-04 15:00:00,38.04,38.05,37.98,38.0,227656.0,29.9099,29.9178,29.8628,29.8785,227656.0
2020-02-04 15:05:00,38.01,38.02,37.99,38.01,144811.0,29.8864,29.8942,29.8706,29.8864,144811.0
2020-02-04 15:10:00,38.02,38.04,38.01,38.03,153976.0,29.8942,29.9099,29.8864,29.9021,153976.0
2020-02-04 15:15:00,38.04,38.06,38.02,38.05,214101.0,29.9099,29.9257,29.8942,29.9178,214101.0
2020-02-04 15:20:00,38.05,38.07,38.03,38.07,246136.0,29.9178,29.9335,29.9021,29.9335,246136.0
2020-02-04 15:25:00,38.07,38.07,38.01,38.05,223720.0,29.9335,29.9335,29.8864,29.9178,223720.0
2020-02-04 15:30:00,38.04,38.05,37.99,38.0,384468.0,29.9099,29.9178,29.8706,29.8785,384468.0
2020-02-04 15:35:00,38.0,38.0,37.88,37.89,644721.0,29.8785,29.8785,29.7841,29.792,644721.0
2020-02-04 15:40:00,37.89,37.9,37.8,37.8,712142.0,29.792,29.7999,29.7212,29.7212,712142.0
2020-02-04 15:45:00,37.8,37.85,37.76,37.8,988629.0,29.7212,29.7606,29.6898,29.7212,988629.0
2020-02-04 15:50:00,37.79,37.8,37.7,37.73,830404.0,29.7134,29.7212,29.6426,29.6662,830404.0
2020-02-04 15:55:00,37.73,37.74,37.63,37.7,1405783.0,29.6662,29.6741,29.5876,29.6426,1405783.0
2020-02-05 09:30:00,37.85,38.03,37.82,38.0,778289.0,29.7606,29.9021,29.737,29.8785,778289.0
2020-02-05 09:35:00,38.0,38.38,38.0,38.37,1459301.0,29.8785,30.1773,29.8785,30.1694,1459301.0
2020-02-05 09:40:00,38.37,38.43,38.28,38.35,766761.0,30.1694,30.2166,30.0987,30.1537,766761.0
2020-02-05 09:45:00,38.34,38.39,38.22,38.3,324860.0,30.1458,30.1851,30.0515,30.1144,324860.0
2020-02-05 09:50:00,38.3,38.39,38.28,38.3,300351.0,30.1144,30.1851,30.0987,30.1144,300351.0
2020-02-05 09:55:00,38.3,38.34,38.25,38.26,149835.0,30.1144,30.1458,30.0751,30.0829,149835.0
2020-02-05 10:00:00,38.26,38.37,38.26,38.33,429301.0,30.0829,30.1694,30.0829,30.138,429301.0
2020-02-05 10:05:00,38.32,38.39,38.3,38.3,233845.0,30.1301,30.1851,30.1144,30.1144,233845.0
2020-02-05 10:10:00,38.3,38.35,38.24,38.25,335922.0,30.1144,30.1537,30.0672,30.0751,335922.0
2020-02-05 10:15:00,38.26,38.29,38.24,38.26,182445.0,30.0829,30.1065,30.0672,30.0829,182445.0
2020-02-05 10:20:00,38.26,38.3,38.25,38.25,312715.0,30.0829,30.1144,30.0751,30.0751,312715.0
2020-02-05 10:25:00,38.25,38.3,38.25,38.3,658715.0,30.0751,30.1144,30.0751,30.1144,658715.0
2020-02-05 10:30:00,38.29,38.32,38.27,38.28,339141.0,30.1065,30.1301,30.0908,30.0987,339141.0
2020-02-05 10:35:00,38.28,38.33,38.27,38.31,283540.0,30.0987,30.138,30.0908,30.1222,283540.0
2020-02-05 10:40:00,38.31,38.38,38.3,38.36,365627.0,30.1222,30.1773,30.1144,30.1616,365627.0
2020-02-05 10:45:00,38.36,38.38,38.33,38.38,228662.0,30.1616,30.1773,30.138,30.1773,228662.0
2020-02-05 10:50:00,38.37,38.41,38.32,38.33,403023.0,30.1694,30.2009,30.1301,30.138,403023.0
2020-02-05 10:55:00,38.33,38.35,38.3,38.31,228541.0,30.138,30.1537,30.1144,30.1222,228541.0
2020-02-05 11:00:00,38.32,38.38,38.31,38.36,160332.0,30.1301,30.1773,30.1222,30.1616,160332.0
2020-02-05 11:05:00,38.36,38.39,38.33,38.36,190201.0,30.1616,30.1851,30.138,30.1616,190201.0
2020-02-05 11:10:00,38.35,38.42,38.35,38.41,243156.0,30.1537,30.2087,30.1537,30.2009,243156.0
2020-02-05 11:15:00,38.41,38.43,38.41,38.41,181367.0,30.2009,30.2166,30.2009,30.2009,181367.0
2020-02-05 11:20:00,38.41,38.48,38.41,38.48,253065.0,30.2009,30.2559,30.2009,30.2559,253065.0
2020-02-05 11:25:00,38.48,38.53,38.47,38.53,539003.0,30.2559,30.2952,30.248,30.2952,539003.0
2020-02-05 11:30:00,38.53,38.57,38.5,38.5,363908.0,30.2952,30.3267,30.2716,30.2716,363908.0
2020-02-05 11:35:00,38.51,38.51,38.46,38.5,397938.0,30.2795,30.2795,30.2402,30.2716,397938.0
2020-02-05 11:40:00,38.51,38.51,38.46,38.5,199738.0,30.2795,30.2795,30.2402,30.2716,199738.0
2020-02-05 11:45:00,38.51,38.51,38.45,38.46,211690.0,30.2795,30.2795,30.2323,30.2402,211690.0
2020-02-05 11:50:00,38.45,38.48,38.44,38.47,262968.0,30.2323,30.2559,30.2245,30.248,262968.0
2020-02-05 11:55:00,38.47,38.51,38.46,38.5,220746.0,30.248,30.2795,30.2402,30.2716,220746.0
2020-02-05 12:00:00,38.5,38.52,38.46,38.47,168488.0,30.2716,30.2874,30.2402,30.248,168488.0
2020-02-05 12:05:00,38.47,38.5,38.47,38.47,150080.0,30.248,30.2716,30.248,30.248,150080.0
2020-02-05 12:10:00,38.47,38.49,38.46,38.48,145814.0,30.248,30.2638,30.2402,30.2559,145814.0
2020-02-05 12:15:00,38.48,38.52,38.45,38.45,149529.0,30.2559,30.2874,30.2323,30.2323,149529.0
2020-02-05 12:20:00,38.45,38.46,38.44,38.45,206320.0,30.2323,30.2402,30.2245,30.2323,206320.0
2020-02-05 12:25:00,38.45,38.48,38.44,38.48,167180.0,30.2323,30.2559,30.2245,30.2559,167180.0
2020-02-05 12:30:00,38.48,38.53,38.47,38.52,179541.0,30.2559,30.2952,30.248,30.2874,179541.0
2020-02-05 12:35:00,38.52,38.54,38.51,38.53,133412.0,30.2874,30.3031,30.2795,30.2952,133412.0
2020-02-05 12:40:00,38.53,38.55,38.49,38.49,166213.0,30.2952,30.3109,30.2638,30.2638,166213.0
2020-02-05 12:45:00,38.5,38.51,38.46,38.51,120386.0,30.2716,30.2795,30.2402,30.2795,120386.0
2020-02-05 12:50:00,38.51,38.51,38.46,38.47,139010.0,30.2795,30.2795,30.2402,30.248,139010.0
2020-02-05 12:55:00,38.47,38.48,38.44,38.45,132989.0,30.248,30.2559,30.2245,30.2323,132989.0
2020-02-05 13:00:00,38.45,38.48,38.44,38.44,142538.0,30.2323,30.2559,30.2245,30.2245,142538.0
2020-02-05 13:05:00,38.45,38.47,38.43,38.43,117421.0,30.2323,30.248,30.2166,30.2166,117421.0
2020-02-05 13:10:00,38.44,38.45,38.42,38.43,123532.0,30.2245,30.2323,30.2087,30.2166,123532.0
2020-02-05 13:15:00,38.44,38.44,38.33,38.34,282235.0,30.2245,30.2245,30.138,30.1458,282235.0
2020-02-05 13:20:00,38.34,38.41,38.34,38.34,185037.0,30.1458,30.2009,30.1458,30.1458,185037.0
2020-02-05 13:25:00,38.34,38.36,38.33,38.33,204888.0,30.1458,30.1616,30.138,30.138,204888.0
2020-02-05 13:30:00,38.34,38.37,38.32,38.34,155944.0,30.1458,30.1694,30.1301,30.1458,155944.0
2020-02-05 13:35:00,38.35,38.36,38.33,38.33,201260.0,30.1537,30.1616,30.138,30.138,201260.0
2020-02-05 13:40:00,38.34,38.37,38.33,38.36,183765.0,30.1458,30.1694,30.138,30.1616,183765.0
2020-02-05 13:45:00,38.36,38.36,38.3,38.31,334983.0,30.1616,30.1616,30.1144,30.1222,334983.0
2020-02-05 13:50:00,38.31,38.36,38.3,38.33,385301.0,30.1222,30.1616,30.1144,30.138,385301.0
2020-02-05 13:55:00,38.33,38.36,38.32,38.34,396017.0,30.138,30.1616,30.1301,30.1458,396017.0
2020-02-05 14:00:00,38.34,38.36,38.32,38.34,229309.0,30.1458,30.1616,30.1301,30.1458,229309.0
2020-02-05 14:05:00,38.34,38.34,38.3,38.31,220521.0,30.1458,30.1458,30.1144,30.1222,220521.0
2020-02-05 14:10:00,38.32,38.32,38.28,38.29,315783.0,30.1301,30.1301,30.0987,30.1065,315783.0
2020-02-05 14:15:00,38.28,38.32,38.28,38.3,174304.0,30.0987,30.1301,30.0987,30.1144,174304.0
2020-02-05 14:20:00,38.29,38.31,38.28,38.3,137052.0,30.1065,30.1222,30.0987,30.1144,137052.0
2020-02-05 14:25:00,38.29,38.31,38.28,38.29,219433.0,30.1065,30.1222,30.0987,30.1065,219433.0
2020-02-05 14:30:00,38.29,38.29,38.24,38.25,176894.0,30.1065,30.1065,30.0672,30.0751,176894.0
2020-02-05 14:35:00,38.25,38.25,38.2,38.2,143265.0,30.0751,30.0751,30.0358,30.0358,143265.0
2020-02-05 14:40:00,38.2,38.21,38.13,38.14,263162.0,30.0358,30.0436,29.9807,29.9886,263162.0
2020-02-05 14:45:00,38.14,38.16,38.13,38.15,186987.0,29.9886,30.0043,29.9807,29.9964,186987.0
2020-02-05 14:50:00,38.15,38.2,38.14,38.19,114952.0,29.9964,30.0358,29.9886,30.0279,114952.0
2020-02-05 14:55:00,38.19,38.21,38.17,38.19,186995.0,30.0279,30.0436,30.0122,30.0279,186995.0
2020-02-05 15:00:00,38.19,38.22,38.17,38.17,234144.0,30.0279,30.0515,30.0122,30.0122,234144.0
2020-02-05 15:05:00,38.18,38.2,38.17,38.19,270643.0,30.02,30.0358,30.0122,30.0279,270643.0
2020-02-05 15:10:00,38.19,38.19,38.14,38.18,238247.0,30.0279,30.0279,29.9886,30.02,238247.0
2020-02-05 15:15:00,38.18,38.19,38.14,38.16,275461.0,30.02,30.0279,29.9886,30.0043,275461.0
2020-02-05 15:20:00,38.16,38.18,38.14,38.16,182162.0,30.0043,30.02,29.9886,30.0043,182162.0
2020-02-05 15:25:00,38.16,38.18,38.14,38.15,382939.0,30.0043,30.02,29.9886,29.9964,382939.0
2020-02-05 15:30:00,38.15,38.15,38.08,38.08,241069.0,29.9964,29.9964,29.9414,29.9414,241069.0
2020-02-05 15:35:00,38.08,38.12,38.07,38.09,212686.0,29.9414,29.9728,29.9335,29.9493,212686.0
2020-02-05 15:40:00,38.08,38.16,38.07,38.12,304717.0,29.9414,30.0043,29.9335,29.9728,304717.0
2020-02-05 15:45:00,38.13,38.18,38.1,38.14,442378.0,29.9807,30.02,29.9571,29.9886,442378.0
2020-02-05 15:50:00,38.14,38.14,38.07,38.13,686371.0,29.9886,29.9886,29.9335,29.9807,686371.0
2020-02-05 15:55:00,38.13,38.23,38.12,38.18,1717032.0,29.9807,30.0593,29.9728,30.02,1717032.0
2020-02-06 09:30:00,38.44,38.5,38.35,38.41,870480.0,30.2245,30.2716,30.1537,30.2009,870480.0
2020-02-06 09:35:00,38.41,38.45,38.2,38.27,476493.0,30.2009,30.2323,30.0358,30.0908,476493.0
2020-02-06 09:40:00,38.27,38.4,38.22,38.4,299485.0,30.0908,30.193,30.0515,30.193,299485.0
2020-02-06 09:45:00,38.39,38.39,38.31,38.35,187473.0,30.1851,30.1851,30.1222,30.1537,187473.0
2020-02-06 09:50:00,38.35,38.4,38.31,38.33,419774.0,30.1537,30.193,30.1222,30.138,419774.0
2020-02-06 09:55:00,38.33,38.34,38.21,38.26,171324.0,30.138,30.1458,30.0436,30.0829,171324.0
2020-02-06 10:00:00,38.27,38.29,38.2,38.26,262981.0,30.0908,30.1065,30.0358,30.0829,262981.0
2020-02-06 10:05:00,38.26,38.36,38.25,38.35,135284.0,30.0829,30.1616,30.0751,30.1537,135284.0
2020-02-06 10:10:00,38.35,38.41,38.34,38.4,254094.0,30.1537,30.2009,30.1458,30.193,254094.0
2020-02-06 10:15:00,38.4,38.41,38.34,38.34,153467.0,30.193,30.2009,30.1458,30.1458,153467.0
2020-02-06 10:20:00,38.34,38.36,38.25,38.26,168041.0,30.1458,30.1616,30.0751,30.0829,168041.0
2020-02-06 10:25:00,38.27,38.28,38.23,38.26,212269.0,30.0908,30.0987,30.0593,30.0829,212269.0
2020-02-06 10:30:00,38.27,38.32,38.26,38.29,161502.0,30.0908,30.1301,30.0829,30.1065,161502.0
2020-02-06 10:35:00,38.29,38.35,38.29,38.33,115796.0,30.1065,30.1537,30.1065,30.138,115796.0
2020-02-06 10:40:00,38.33,38.38,38.32,38.35,120638.0,30.138,30.1773,30.1301,30.1537,120638.0
2020-02-06 10:45:00,38.35,38.42,38.34,38.36,208501.0,30.1537,30.2087,30.1458,30.1616,208501.0
2020-02-06 10:50:00,38.36,38.36,38.26,38.26,145065.0,30.1616,30.1616,30.0829,30.0829,145065.0
2020-02-06 10:55:00,38.26,38.3,38.25,38.27,176895.0,30.0829,30.1144,30.0751,30.0908,176895.0
2020-02-06 11:00:00,38.27,38.27,38.17,38.2,367506.0,30.0908,30.0908,30.0122,30.0358,367506.0
2020-02-06 11:05:00,38.2,38.25,38.18,38.24,144647.0,30.0358,30.0751,30.02,30.0672,144647.0
2020-02-06 11:10:00,38.24,38.28,38.2,38.24,167945.0,30.0672,30.0987,30.0358,30.0672,167945.0
2020-02-06 11:15:00,38.24,38.27,38.21,38.24,100451.0,30.0672,30.0908,30.0436,30.0672,100451.0
2020-02-06 11:20:00,38.24,38.28,38.22,38.27,240068.0,30.0672,30.0987,30.0515,30.0908,240068.0
2020-02-06 11:25:00,38.27,38.31,38.27,38.28,356947.0,30.0908,30.1222,30.0908,30.0987,356947.0
2020-02-06 11:30:00,38.28,38.3,38.25,38.29,126445.0,30.0987,30.1144,30.0751,30.1065,126445.0
2020-02-06 11:35:00,38.29,38.31,38.26,38.27,98009.0,30.1065,30.1222,30.0829,30.0908,98009.0
2020-02-06 11:40:00,38.27,38.29,38.2,38.2,149613.0,30.0908,30.1065,30.0358,30.0358,149613.0
2020-02-06 11:45:00,38.2,38.26,38.19,38.24,313855.0,30.0358,30.0829,30.0279,30.0672,313855.0
2020-02-06 11:50:00,38.24,38.27,38.22,38.25,191315.0,30.0672,30.0908,30.0515,30.0751,191315.0
2020-02-06 11:55:00,38.25,38.27,38.22,38.24,161101.0,30.0751,30.0908,30.0515,30.0672,161101.0
2020-02-06 12:00:00,38.23,38.26,38.22,38.22,98876.0,30.0593,30.0829,30.0515,30.0515,98876.0
2020-02-06 12:05:00,38.23,38.24,38.21,38.22,77786.0,30.0593,30.0672,30.0436,30.0515,77786.0
2020-02-06 12:10:00,38.21,38.22,38.16,38.18,101388.0,30.0436,30.0515,30.0043,30.02,101388.0
2020-02-06 12:15:00,38.18,38.21,38.14,38.16,74912.0,30.02,30.0436,29.9886,30.0043,74912.0
2020-02-06 12:20:00,38.16,38.19,38.15,38.18,65028.0,30.0043,30.0279,29.9964,30.02,65028.0
2020-02-06 12:25:00,38.18,38.2,38.16,38.2,114577.0,30.02,30.0358,30.0043,30.0358,114577.0
2020-02-06 12:30:00,38.2,38.2,38.12,38.14,181599.0,30.0358,30.0358,29.9728,29.9886,181599.0
2020-02-06 12:35:00,38.15,38.19,38.14,38.17,106408.0,29.9964,30.0279,29.9886,30.0122,106408.0
2020-02-06 12:40:00,38.16,38.2,38.16,38.2,142179.0,30.0043,30.0358,30.0043,30.0358,142179.0
2020-02-06 12:45:00,38.2,38.21,38.17,38.21,136655.0,30.0358,30.0436,30.0122,30.0436,136655.0
2020-02-06 12:50:00,38.21,38.22,38.17,38.19,239381.0,30.0436,30.0515,30.0122,30.0279,239381.0
2020-02-06 12:55:00,38.19,38.19,38.15,38.17,81260.0,30.0279,30.0279,29.9964,30.0122,81260.0
2020-02-06 13:00:00,38.16,38.21,38.16,38.17,108523.0,30.0043,30.0436,30.0043,30.0122,108523.0
2020-02-06 13:05:00,38.18,38.18,38.14,38.17,92573.0,30.02,30.02,29.9886,30.0122,92573.0
2020-02-06 13:10:00,38.17,38.17,38.15,38.16,750334.0,30.0122,30.0122,29.9964,30.0043,750334.0
2020-02-06 13:15:00,38.16,38.16,38.13,38.15,82268.0,30.0043,30.0043,29.9807,29.9964,82268.0
2020-02-06 13:20:00,38.15,38.15,38.08,38.09,193599.0,29.9964,29.9964,29.9414,29.9493,193599.0
2020-02-06 13:25:00,38.09,38.11,38.05,38.08,399086.0,29.9493,29.965,29.9178,29.9414,399086.0
2020-02-06 13:30:00,38.08,38.08,38.05,38.07,166691.0,29.9414,29.9414,29.9178,29.9335,166691.0
2020-02-06 13:35:00,38.08,38.08,38.04,38.07,124779.0,29.9414,29.9414,29.9099,29.9335,124779.0
2020-02-06 13:40:00,38.07,38.09,38.03,38.05,277585.0,29.9335,29.9493,29.9021,29.9178,277585.0
2020-02-06 13:45:00,38.04,38.05,38.03,38.04,174441.0,29.9099,29.9178,29.9021,29.9099,174441.0
2020-02-06 13:50:00,38.04,38.07,38.03,38.05,112990.0,29.9099,29.9335,29.9021,29.9178,112990.0
2020-02-06 13:55:00,38.05,38.12,38.04,38.12,117291.0,29.9178,29.9728,29.9099,29.9728,117291.0
2020-02-06 14:00:00,38.11,38.14,38.1,38.14,132685.0,29.965,29.9886,29.9571,29.9886,132685.0
2020-02-06 14:05:00,38.13,38.15,38.11,38.15,137674.0,29.9807,29.9964,29.965,29.9964,137674.0
2020-02-06 14:10:00,38.15,38.16,38.13,38.14,165287.0,29.9964,30.0043,29.9807,29.9886,165287.0
2020-02-06 14:15:00,38.14,38.14,38.1,38.12,95262.0,29.9886,29.9886,29.9571,29.9728,95262.0
2020-02-06 14:20:00,38.12,38.14,38.11,38.13,86307.0,29.9728,29.9886,29.965,29.9807,86307.0
2020-02-06 14:25:00,38.13,38.16,38.11,38.16,143227.0,29.9807,30.0043,29.965,30.0043,143227.0
2020-02-06 14:30:00,38.16,38.17,38.12,38.16,133759.0,30.0043,30.0122,29.9728,30.0043,133759.0
2020-02-06 14:35:00,38.16,38.17,38.14,38.15,108162.0,30.0043,30.0122,29.9886,29.9964,108162.0
2020-02-06 14:40:00,38.15,38.15,38.12,38.12,120376.0,29.9964,29.9964,29.9728,29.9728,120376.0
2020-02-06 14:45:00,38.12,38.16,38.11,38.15,137409.0,29.9728,30.0043,29.965,29.9964,137409.0
2020-02-06 14:50:00,38.15,38.16,38.14,38.16,68096.0,29.9964,30.0043,29.9886,30.0043,68096.0
2020-02-06 14:55:00,38.15,38.16,38.15,38.16,79735.0,29.9964,30.0043,29.9964,30.0043,79735.0
2020-02-06 15:00:00,38.16,38.2,38.15,38.19,236829.0,30.0043,30.0358,29.9964,30.0279,236829.0
2020-02-06 15:05:00,38.19,38.21,38.18,38.2,133034.0,30.0279,30.0436,30.02,30.0358,133034.0
2020-02-06 15:10:00,38.2,38.2,38.16,38.17,144909.0,30.0358,30.0358,30.0043,30.0122,144909.0
2020-02-06 15:15:00,38.18,38.18,38.14,38.16,269043.0,30.02,30.02,29.9886,30.0043,269043.0
2020-02-06 15:20:00,38.15,38.16,38.11,38.12,213520.0,29.9964,30.0043,29.965,29.9728,213520.0
2020-02-06 15:25:00,38.12,38.18,38.11,38.18,224279.0,29.9728,30.02,29.965,30.02,224279.0
2020-02-06 15:30:00,38.18,38.21,38.13,38.2,320064.0,30.02,30.0436,29.9807,30.0358,320064.0
2020-02-06 15:35:00,38.2,38.22,38.17,38.2,315351.0,30.0358,30.0515,30.0122,30.0358,315351.0
2020-02-06 15:40:00,38.2,38.21,38.18,38.18,141000.0,30.0358,30.0436,30.02,30.02,141000.0
2020-02-06 15:45:00,38.19,38.2,38.18,38.18,181972.0,30.0279,30.0358,30.02,30.02,181972.0
2020-02-06 15:50:00,38.18,38.23,38.17,38.23,433205.0,30.02,30.0593,30.0122,30.0593,433205.0
2020-02-06 15:55:00,38.23,38.27,38.22,38.25,1293442.0,30.0593,30.0908,30.0515,30.0751,1293442.0
2020-02-07 09:30:00,38.36,38.4,38.23,38.24,464169.0,30.1616,30.193,30.0593,30.0672,464169.0
2020-02-07 09:35:00,38.24,38.31,38.19,38.23,227305.0,30.0672,30.1222,30.0279,30.0593,227305.0
2020-02-07 09:40:00,38.22,38.26,38.18,38.23,129810.0,30.0515,30.0829,30.02,30.0593,129810.0
2020-02-07 09:45:00,38.24,38.28,38.18,38.22,178652.0,30.0672,30.0987,30.02,30.0515,178652.0
2020-02-07 09:50:00,38.23,38.23,38.18,38.2,353507.0,30.0593,30.0593,30.02,30.0358,353507.0
2020-02-07 09:55:00,38.2,38.21,38.12,38.12,323095.0,30.0358,30.0436,29.9728,29.9728,323095.0
2020-02-07 10:00:00,38.13,38.14,38.0,38.02,237802.0,29.9807,29.9886,29.8785,29.8942,237802.0
2020-02-07 10:05:00,38.03,38.06,37.93,37.95,2256887.0,29.9021,29.9257,29.8235,29.8392,2256887.0
2020-02-07 10:10:00,37.95,38.03,37.94,38.0,302673.0,29.8392,29.9021,29.8313,29.8785,302673.0
2020-02-07 10:15:00,38.0,38.04,38.0,38.01,121527.0,29.8785,29.9099,29.8785,29.8864,121527.0
2020-02-07 10:20:00,38.02,38.15,38.01,38.11,327888.0,29.8942,29.9964,29.8864,29.965,327888.0
2020-02-07 10:25:00,38.11,38.18,38.09,38.17,161676.0,29.965,30.02,29.9493,30.0122,161676.0
2020-02-07 10:30:00,38.17,38.18,38.13,38.14,185788.0,30.0122,30.02,29.9807,29.9886,185788.0
2020-02-07 10:35:00,38.15,38.17,38.1,38.1,143368.0,29.9964,30.0122,29.9571,29.9571,143368.0
2020-02-07 10:40:00,38.09,38.12,38.07,38.11,120619.0,29.9493,29.9728,29.9335,29.965,120619.0
2020-02-07 10:45:00,38.11,38.14,38.09,38.12,146062.0,29.965,29.9886,29.9493,29.9728,146062.0
2020-02-07 10:50:00,38.11,38.15,38.09,38.13,150977.0,29.965,29.9964,29.9493,29.9807,150977.0
2020-02-07 10:55:00,38.13,38.16,38.11,38.15,152803.0,29.9807,30.0043,29.965,29.9964,152803.0
2020-02-07 11:00:00,38.14,38.15,38.09,38.15,153266.0,29.9886,29.9964,29.9493,29.9964,153266.0
2020-02-07 11:05:00,38.15,38.18,38.13,38.14,122282.0,29.9964,30.02,29.9807,29.9886,122282.0
2020-02-07 11:10:00,38.14,38.16,38.12,38.16,189479.0,29.9886,30.0043,29.9728,30.0043,189479.0
2020-02-07 11:15:00,38.15,38.16,38.13,38.15,120168.0,29.9964,30.0043,29.9807,29.9964,120168.0
2020-02-07 11:20:00,38.15,38.18,38.13,38.15,159408.0,29.9964,30.02,29.9807,29.9964,159408.0
2020-02-07 11:25:00,38.15,38.2,38.14,38.19,150752.0,29.9964,30.0358,29.9886,30.0279,150752.0
2020-02-07 11:30:00,38.19,38.2,38.16,38.16,106778.0,30.0279,30.0358,30.0043,30.0043,106778.0
2020-02-07 11:35:00,38.16,38.19,38.14,38.15,155795.0,30.0043,30.0279,29.9886,29.9964,155795.0
2020-02-07 11:40:00,38.15,38.16,38.13,38.14,157906.0,29.9964,30.0043,29.9807,29.9886,157906.0
2020-02-07 11:45:00,38.14,38.14,38.05,38.08,140919.0,29.9886,29.9886,29.9178,29.9414,140919.0
2020-02-07 11:50:00,38.08,38.13,38.07,38.13,126196.0,29.9414,29.9807,29.9335,29.9807,126196.0
2020-02-07 11:55:00,38.13,38.16,38.12,38.16,130635.0,29.9807,30.0043,29.9728,30.0043,130635.0
2020-02-07 12:00:00,38.16,38.17,38.12,38.17,192177.0,30.0043,30.0122,29.9728,30.0122,192177.0
2020-02-07 12:05:00,38.16,38.17,38.14,38.16,102909.0,30.0043,30.0122,29.9886,30.0043,102909.0
2020-02-07 12:10:00,38.16,38.19,38.14,38.18,93061.0,30.0043,30.0279,29.9886,30.02,93061.0
2020-02-07 12:15:00,38.19,38.2,38.16,38.18,168069.0,30.0279,30.0358,30.0043,30.02,168069.0
2020-02-07 12:20:00,38.18,38.22,38.17,38.22,96749.0,30.02,30.0515,30.0122,30.0515,96749.0
2020-02-07 12:25:00,38.22,38.23,38.2,38.2,94408.0,30.0515,30.0593,30.0358,30.0358,94408.0
2020-02-07 12:30:00,38.2,38.22,38.2,38.22,92157.0,30.0358,30.0515,30.0358,30.0515,92157.0
2020-02-07 12:35:00,38.22,38.24,38.18,38.21,226979.0,30.0515,30.0672,30.02,30.0436,226979.0
2020-02-07 12:40:00,38.2,38.21,38.19,38.19,70821.0,30.0358,30.0436,30.0279,30.0279,70821.0
2020-02-07 12:45:00,38.2,38.2,38.15,38.2,173059.0,30.0358,30.0358,29.9964,30.0358,173059.0
2020-02-07 12:50:00,38.2,38.21,38.19,38.2,58337.0,30.0358,30.0436,30.0279,30.0358,58337.0
2020-02-07 12:55:00,38.2,38.21,38.17,38.2,121920.0,30.0358,30.0436,30.0122,30.0358,121920.0
2020-02-07 13:00:00,38.2,38.2,38.18,38.2,48365.0,30.0358,30.0358,30.02,30.0358,48365.0
2020-02-07 13:05:00,38.2,38.2,38.16,38.16,90995.0,30.0358,30.0358,30.0043,30.0043,90995.0
2020-02-07 13:10:00,38.16,38.17,38.15,38.16,80412.0,30.0043,30.0122,29.9964,30.0043,80412.0
2020-02-07 13:15:00,38.17,38.18,38.15,38.16,77679.0,30.0122,30.02,29.9964,30.0043,77679.0
2020-02-07 13:20:00,38.15,38.16,38.14,38.14,104942.0,29.9964,30.0043,29.9886,29.9886,104942.0
2020-02-07 13:25:00,38.15,38.15,38.12,38.14,127425.0,29.9964,29.9964,29.9728,29.9886,127425.0
2020-02-07 13:30:00,38.13,38.16,38.08,38.09,288422.0,29.9807,30.0043,29.9414,29.9493,288422.0
2020-02-07 13:35:00,38.1,38.14,38.08,38.1,285266.0,29.9571,29.9886,29.9414,29.9571,285266.0
2020-02-07 13:40:00,38.1,38.12,38.07,38.07,174886.0,29.9571,29.9728,29.9335,29.9335,174886.0
2020-02-07 13:45:00,38.08,38.09,38.06,38.09,172577.0,29.9414,29.9493,29.9257,29.9493,172577.0
2020-02-07 13:50:00,38.09,38.09,38.04,38.07,137664.0,29.9493,29.9493,29.9099,29.9335,137664.0
2020-02-07 13:55:00,38.07,38.09,38.03,38.04,134854.0,29.9335,29.9493,29.9021,29.9099,134854.0
2020-02-07 14:00:00,38.04,38.05,37.99,38.01,320090.0,29.9099,29.9178,29.8706,29.8864,320090.0
2020-02-07 14:05:00,38.01,38.06,38.01,38.03,372427.0,29.8864,29.9257,29.8864,29.9021,372427.0
2020-02-07 14:10:00,38.02,38.04,38.02,38.03,70479.0,29.8942,29.9099,29.8942,29.9021,70479.0
2020-02-07 14:15:00,38.03,38.08,38.02,38.07,166808.0,29.9021,29.9414,29.8942,29.9335,166808.0
2020-02-07 14:20:00,38.06,38.09,38.06,38.08,164440.0,29.9257,29.9493,29.9257,29.9414,164440.0
2020-02-07 14:25:00,38.08,38.11,38.04,38.09,308941.0,29.9414,29.965,29.9099,29.9493,308941.0
2020-02-07 14:30:00,38.09,38.13,38.08,38.11,352609.0,29.9493,29.9807,29.9414,29.965,352609.0
2020-02-07 14:35:00,38.11,38.12,38.08,38.09,271901.0,29.965,29.9728,29.9414,29.9493,271901.0
2020-02-07 14:40:00,38.08,38.12,38.07,38.12,126962.0,29.9414,29.9728,29.9335,29.9728,126962.0
2020-02-07 14:45:00,38.12,38.12,38.09,38.12,121870.0,29.9728,29.9728,29.9493,29.9728,121870.0
2020-02-07 14:50:00,38.12,38.13,38.09,38.12,160722.0,29.9728,29.9807,29.9493,29.9728,160722.0
2020-02-07 14:55:00,38.12,38.13,38.1,38.1,159848.0,29.9728,29.9807,29.9571,29.9571,159848.0
2020-02-07 15:00:00,38.1,38.11,38.08,38.08,172841.0,29.9571,29.965,29.9414,29.9414,172841.0
2020-02-07 15:05:00,38.09,38.11,38.08,38.09,107477.0,29.9493,29.965,29.9414,29.9493,107477.0
2020-02-07 15:10:00,38.09,38.1,38.06,38.07,117642.0,29.9493,29.9571,29.9257,29.9335,117642.0
2020-02-07 15:15:00,38.06,38.08,38.04,38.07,170228.0,29.9257,29.9414,29.9099,29.9335,170228.0
2020-02-07 15:20:00,38.07,38.07,38.04,38.05,152380.0,29.9335,29.9335,29.9099,29.9178,152380.0
2020-02-07 15:25:00,38.05,38.09,38.04,38.08,129441.0,29.9178,29.9493,29.9099,29.9414,129441.0
2020-02-07 15:30:00,38.08,38.09,38.07,38.09,192079.0,29.9414,29.9493,29.9335,29.9493,192079.0
2020-02-07 15:35:00,38.09,38.14,38.08,38.1,201107.0,29.9493,29.9886,29.9414,29.9571,201107.0
2020-02-07 15:40:00,38.1,38.13,38.09,38.11,302823.0,29.9571,29.9807,29.9493,29.965,302823.0
2020-02-07 15:45:00,38.11,38.12,38.06,38.07,421692.0,29.965,29.9728,29.9257,29.9335,421692.0
2020-02-07 15:50:00,38.09,38.11,38.0,38.01,358392.0,29.9493,29.965,29.8785,29.8864,358392.0
2020-02-07 15:55:00,38.0,38.09,38.0,38.06,840989.0,29.8785,29.9493,29.8785,29.9257,840989.0
2020-02-10 09:30:00,38.21,38.22,37.98,38.09,630300.0,30.0436,30.0515,29.8628,29.9493,630300.0
2020-02-10 09:35:00,38.09,38.11,37.95,38.04,187995.0,29.9493,29.965,29.8392,29.9099,187995.0
2020-02-10 09:40:00,38.04,38.08,37.97,37.98,242615.0,29.9099,29.9414,29.8549,29.8628,242615.0
2020-02-10 09:45:00,37.98,37.99,37.91,37.94,314157.0,29.8628,29.8706,29.8077,29.8313,314157.0
2020-02-10 09:50:00,37.94,38.0,37.93,37.96,256462.0,29.8313,29.8785,29.8235,29.847,256462.0
2020-02-10 09:55:00,37.96,38.0,37.92,37.95,177422.0,29.847,29.8785,29.8156,29.8392,177422.0
2020-02-10 10:00:00,37.95,38.03,37.95,38.0,111642.0,29.8392,29.9021,29.8392,29.8785,111642.0
2020-02-10 10:05:00,37.99,38.0,37.92,37.97,160674.0,29.8706,29.8785,29.8156,29.8549,160674.0
2020-02-10 10:10:00,37.97,38.03,37.96,38.01,221474.0,29.8549,29.9021,29.847,29.8864,221474.0
2020-02-10 10:15:00,38.01,38.08,38.01,38.05,170277.0,29.8864,29.9414,29.8864,29.9178,170277.0
2020-02-10 10:20:00,38.05,38.06,37.99,38.0,156563.0,29.9178,29.9257,29.8706,29.8785,156563.0
2020-02-10 10:25:00,38.01,38.06,38.0,38.05,158859.0,29.8864,29.9257,29.8785,29.9178,158859.0
2020-02-10 10:30:00,38.05,38.06,37.99,38.03,174973.0,29.9178,29.9257,29.8706,29.9021,174973.0
2020-02-10 10:35:00,38.04,38.05,37.98,37.98,110528.0,29.9099,29.9178,29.8628,29.8628,110528.0
2020-02-10 10:40:00,37.98,38.0,37.96,37.98,93029.0,29.8628,29.8785,29.847,29.8628,93029.0
2020-02-10 10:45:00,37.98,37.99,37.94,37.94,120641.0,29.8628,29.8706,29.8313,29.8313,120641.0
2020-02-10 10:50:00,37.95,37.95,37.88,37.89,157314.0,29.8392,29.8392,29.7841,29.792,157314.0
2020-02-10 10:55:00,37.89,37.9,37.83,37.88,166011.0,29.792,29.7999,29.7448,29.7841,166011.0
2020-02-10 11:00:00,37.88,37.89,37.85,37.87,94268.0,29.7841,29.792,29.7606,29.7763,94268.0
2020-02-10 11:05:00,37.86,37.87,37.84,37.84,113130.0,29.7684,29.7763,29.7527,29.7527,113130.0
2020-02-10 11:10:00,37.84,37.87,37.83,37.84,126009.0,29.7527,29.7763,29.7448,29.7527,126009.0
2020-02-10 11:15:00,37.84,37.86,37.82,37.85,95199.0,29.7527,29.7684,29.737,29.7606,95199.0
2020-02-10 11:20:00,37.84,37.86,37.84,37.86,117423.0,29.7527,29.7684,29.7527,29.7684,117423.0
2020-02-10 11:25:00,37.86,37.87,37.84,37.85,104579.0,29.7684,29.7763,29.7527,29.7606,104579.0
2020-02-10 11:30:00,37.84,37.86,37.83,37.85,313257.0,29.7527,29.7684,29.7448,29.7606,313257.0
2020-02-10 11:35:00,37.85,37.86,37.79,37.8,455576.0,29.7606,29.7684,29.7134,29.7212,455576.0
2020-02-10 11:40:00,37.8,37.83,37.78,37.81,119324.0,29.7212,29.7448,29.7055,29.7291,119324.0
2020-02-10 11:45:00,37.8,37.83,37.8,37.81,119798.0,29.7212,29.7448,29.7212,29.7291,119798.0
2020-02-10 11:50:00,37.81,37.83,37.8,37.8,112218.0,29.7291,29.7448,29.7212,29.7212,112218.0
2020-02-10 11:55:00,37.8,37.82,37.8,37.82,167751.0,29.7212,29.737,29.7212,29.737,167751.0
2020-02-10 12:00:00,37.81,37.83,37.8,37.8,121723.0,29.7291,29.7448,29.7212,29.7212,121723.0
2020-02-10 12:05:00,37.8,37.82,37.8,37.81,114478.0,29.7212,29.737,29.7212,29.7291,114478.0
2020-02-10 12:10:00,37.82,37.84,37.81,37.82,106718.0,29.737,29.7527,29.7291,29.737,106718.0
2020-02-10 12:15:00,37.83,37.84,37.79,37.82,134485.0,29.7448,29.7527,29.7134,29.737,134485.0
2020-02-10 12:20:00,37.83,37.83,37.78,37.78,95122.0,29.7448,29.7448,29.7055,29.7055,95122.0
2020-02-10 12:25:00,37.79,37.8,37.77,37.79,130988.0,29.7134,29.7212,29.6977,29.7134,130988.0
2020-02-10 12:30:00,37.8,37.8,37.77,37.77,95393.0,29.7212,29.7212,29.6977,29.6977,95393.0
2020-02-10 12:35:00,37.77,37.8,37.77,37.79,94795.0,29.6977,29.7212,29.6977,29.7134,94795.0
2020-02-10 12:40:00,37.79,37.8,37.78,37.8,78745.0,29.7134,29.7212,29.7055,29.7212,78745.0
2020-02-10 12:45:00,37.8,37.82,37.79,37.8,54157.0,29.7212,29.737,29.7134,29.7212,54157.0
2020-02-10 12:50:00,37.8,37.81,37.79,37.8,67876.0,29.7212,29.7291,29.7134,29.7212,67876.0
2020-02-10 12:55:00,37.8,37.84,37.79,37.83,69721.0,29.7212,29.7527,29.7134,29.7448,69721.0
2020-02-10 13:00:00,37.83,37.84,37.8,37.82,106704.0,29.7448,29.7527,29.7212,29.737,106704.0
2020-02-10 13:05:00,37.82,37.83,37.8,37.81,49676.0,29.737,29.7448,29.7212,29.7291,49676.0
2020-02-10 13:10:00,37.82,37.84,37.81,37.84,42825.0,29.737,29.7527,29.7291,29.7527,42825.0
2020-02-10 13:15:00,37.83,37.84,37.8,37.8,42769.0,29.7448,29.7527,29.7212,29.7212,42769.0
2020-02-10 13:20:00,37.8,37.82,37.79,37.8,78682.0,29.7212,29.737,29.7134,29.7212,78682.0
2020-02-10 13:25:00,37.8,37.81,37.79,37.79,53950.0,29.7212,29.7291,29.7134,29.7134,53950.0
2020-02-10 13:30:00,37.8,37.82,37.79,37.8,78658.0,29.7212,29.737,29.7134,29.7212,78658.0
2020-02-10 13:35:00,37.8,37.81,37.78,37.79,35138.0,29.7212,29.7291,29.7055,29.7134,35138.0
2020-02-10 13:40:00,37.79,37.79,37.76,37.77,90450.0,29.7134,29.7134,29.6898,29.6977,90450.0
2020-02-10 13:45:00,37.78,37.78,37.73,37.74,98325.0,29.7055,29.7055,29.6662,29.6741,98325.0
2020-02-10 13:50:00,37.75,37.76,37.74,37.75,138203.0,29.6819,29.6898,29.6741,29.6819,138203.0
2020-02-10 13:55:00,37.75,37.77,37.74,37.75,158958.0,29.6819,29.6977,29.6741,29.6819,158958.0
2020-02-10 14:00:00,37.76,37.76,37.74,37.76,104443.0,29.6898,29.6898,29.6741,29.6898,104443.0
2020-02-10 14:05:00,37.76,37.78,37.75,37.76,108012.0,29.6898,29.7055,29.6819,29.6898,108012.0
2020-02-10 14:10:00,37.77,37.77,37.72,37.77,259085.0,29.6977,29.6977,29.6583,29.6977,259085.0
2020-02-10 14:15:00,37.77,37.82,37.76,37.82,67167.0,29.6977,29.737,29.6898,29.737,67167.0
2020-02-10 14:20:00,37.82,37.83,37.81,37.81,56789.0,29.737,29.7448,29.7291,29.7291,56789.0
2020-02-10 14:25:00,37.82,37.85,37.81,37.82,208882.0,29.737,29.7606,29.7291,29.737,208882.0
2020-02-10 14:30:00,37.81,37.82,37.77,37.77,217633.0,29.7291,29.737,29.6977,29.6977,217633.0
2020-02-10 14:35:00,37.77,37.81,37.77,37.8,158502.0,29.6977,29.7291,29.6977,29.7212,158502.0
2020-02-10 14:40:00,37.8,37.8,37.78,37.8,81452.0,29.7212,29.7212,29.7055,29.7212,81452.0
2020-02-10 14:45:00,37.8,37.81,37.78,37.8,114399.0,29.7212,29.7291,29.7055,29.7212,114399.0
2020-02-10 14:50:00,37.8,37.83,37.79,37.83,106237.0,29.7212,29.7448,29.7134,29.7448,106237.0
2020-02-10 14:55:00,37.83,37.87,37.82,37.87,120040.0,29.7448,29.7763,29.737,29.7763,120040.0
2020-02-10 15:00:00,37.87,37.87,37.85,37.87,159782.0,29.7763,29.7763,29.7606,29.7763,159782.0
2020-02-10 15:05:00,37.87,37.9,37.87,37.9,218696.0,29.7763,29.7999,29.7763,29.7999,218696.0
2020-02-10 15:10:00,37.9,37.92,37.89,37.9,210504.0,29.7999,29.8156,29.792,29.7999,210504.0
2020-02-10 15:15:00,37.9,37.9,37.89,37.9,99951.0,29.7999,29.7999,29.792,29.7999,99951.0
2020-02-10 15:20:00,37.9,37.9,37.85,37.88,315796.0,29.7999,29.7999,29.7606,29.7841,315796.0
2020-02-10 15:25:00,37.88,37.9,37.87,37.88,147104.0,29.7841,29.7999,29.7763,29.7841,147104.0
2020-02-10 15:30:00,37.88,37.89,37.86,37.89,194853.0,29.7841,29.792,29.7684,29.792,194853.0
2020-02-10 15:35:00,37.89,37.9,37.8,37.8,236992.0,29.792,29.7999,29.7212,29.7212,236992.0
2020-02-10 15:40:00,37.8,37.84,37.79,37.82,408927.0,29.7212,29.7527,29.7134,29.737,408927.0
2020-02-10 15:45:00,37.82,37.82,37.76,37.78,268390.0,29.737,29.737,29.6898,29.7055,268390.0
2020-02-10 15:50:00,37.78,37.79,37.75,37.79,575412.0,29.7055,29.7134,29.6819,29.7134,575412.0
2020-02-10 15:55:00,37.79,37.82,37.75,37.82,1102259.0,29.7134,29.737,29.6819,29.737,1102259.0
2020-02-11 09:30:00,37.89,38.0,37.75,37.95,827725.0,29.792,29.8785,29.6819,29.8392,827725.0
2020-02-11 09:35:00,37.95,38.13,37.95,38.05,484110.0,29.8392,29.9807,29.8392,29.9178,484110.0
2020-02-11 09:40:00,38.05,38.05,37.91,37.91,288231.0,29.9178,29.9178,29.8077,29.8077,288231.0
2020-02-11 09:45:00,37.91,38.03,37.91,38.0,177099.0,29.8077,29.9021,29.8077,29.8785,177099.0
2020-02-11 09:50:00,38.0,38.01,37.92,37.93,212770.0,29.8785,29.8864,29.8156,29.8235,212770.0
2020-02-11 09:55:00,37.93,37.96,37.89,37.95,194431.0,29.8235,29.847,29.792,29.8392,194431.0
2020-02-11 10:00:00,37.95,37.96,37.89,37.93,202673.0,29.8392,29.847,29.792,29.8235,202673.0
2020-02-11 10:05:00,37.94,37.94,37.89,37.9,145030.0,29.8313,29.8313,29.792,29.7999,145030.0
2020-02-11 10:10:00,37.89,37.95,37.88,37.93,344540.0,29.792,29.8392,29.7841,29.8235,344540.0
2020-02-11 10:15:00,37.93,37.99,37.92,37.98,150971.0,29.8235,29.8706,29.8156,29.8628,150971.0
2020-02-11 10:20:00,37.98,38.03,37.97,38.02,211063.0,29.8628,29.9021,29.8549,29.8942,211063.0
2020-02-11 10:25:00,38.02,38.04,37.99,38.01,150180.0,29.8942,29.9099,29.8706,29.8864,150180.0
2020-02-11 10:30:00,38.01,38.03,38.01,38.02,100897.0,29.8864,29.9021,29.8864,29.8942,100897.0
2020-02-11 10:35:00,38.01,38.05,37.99,38.01,148119.0,29.8864,29.9178,29.8706,29.8864,148119.0
2020-02-11 10:40:00,38.0,38.04,38.0,38.02,162501.0,29.8785,29.9099,29.8785,29.8942,162501.0
2020-02-11 10:45:00,38.03,38.03,37.95,37.97,130726.0,29.9021,29.9021,29.8392,29.8549,130726.0
2020-02-11 10:50:00,37.96,37.97,37.91,37.92,140783.0,29.847,29.8549,29.8077,29.8156,140783.0
2020-02-11 10:55:00,37.92,37.96,37.91,37.95,185243.0,29.8156,29.847,29.8077,29.8392,185243.0
2020-02-11 11:00:00,37.95,37.96,37.92,37.92,122008.0,29.8392,29.847,29.8156,29.8156,122008.0
2020-02-11 11:05:00,37.92,37.95,37.91,37.95,165649.0,29.8156,29.8392,29.8077,29.8392,165649.0
2020-02-11 11:10:00,37.95,37.95,37.91,37.92,123813.0,29.8392,29.8392,29.8077,29.8156,123813.0
2020-02-11 11:15:00,37.93,37.94,37.91,37.92,135347.0,29.8235,29.8313,29.8077,29.8156,135347.0
2020-02-11 11:20:00,37.92,37.94,37.88,37.9,200498.0,29.8156,29.8313,29.7841,29.7999,200498.0
2020-02-11 11:25:00,37.9,37.96,37.89,37.94,122050.0,29.7999,29.847,29.792,29.8313,122050.0
2020-02-11 11:30:00,37.94,37.96,37.93,37.96,140141.0,29.8313,29.847,29.8235,29.847,140141.0
2020-02-11 11:35:00,37.95,38.02,37.95,38.0,167820.0,29.8392,29.8942,29.8392,29.8785,167820.0
2020-02-11 11:40:00,38.0,38.03,37.98,38.02,147745.0,29.8785,29.9021,29.8628,29.8942,147745.0
2020-02-11 11:45:00,38.03,38.05,38.02,38.03,121025.0,29.9021,29.9178,29.8942,29.9021,121025.0
2020-02-11 11:50:00,38.04,38.05,38.03,38.04,107858.0,29.9099,29.9178,29.9021,29.9099,107858.0
2020-02-11 11:55:00,38.04,38.05,38.0,38.01,104699.0,29.9099,29.9178,29.8785,29.8864,104699.0
2020-02-11 12:00:00,38.0,38.01,37.97,38.0,107134.0,29.8785,29.8864,29.8549,29.8785,107134.0
2020-02-11 12:05:00,38.0,38.03,37.98,38.03,101183.0,29.8785,29.9021,29.8628,29.9021,101183.0
2020-02-11 12:10:00,38.02,38.04,38.0,38.02,121366.0,29.8942,29.9099,29.8785,29.8942,121366.0
2020-02-11 12:15:00,38.02,38.08,38.02,38.07,109431.0,29.8942,29.9414,29.8942,29.9335,109431.0
2020-02-11 12:20:00,38.08,38.08,38.06,38.07,86024.0,29.9414,29.9414,29.9257,29.9335,86024.0
2020-02-11 12:25:00,38.08,38.08,38.06,38.06,51925.0,29.9414,29.9414,29.9257,29.9257,51925.0
2020-02-11 12:30:00,38.07,38.09,38.05,38.07,131295.0,29.9335,29.9493,29.9178,29.9335,131295.0
2020-02-11 12:35:00,38.07,38.08,38.05,38.06,59561.0,29.9335,29.9414,29.9178,29.9257,59561.0
2020-02-11 12:40:00,38.05,38.06,38.03,38.04,103247.0,29.9178,29.9257,29.9021,29.9099,103247.0
2020-02-11 12:45:00,38.04,38.05,38.01,38.02,64625.0,29.9099,29.9178,29.8864,29.8942,64625.0
2020-02-11 12:50:00,38.02,38.05,38.02,38.05,103695.0,29.8942,29.9178,29.8942,29.9178,103695.0
2020-02-11 12:55:00,38.04,38.06,38.02,38.05,124828.0,29.9099,29.9257,29.8942,29.9178,124828.0
2020-02-11 13:00:00,38.05,38.06,38.04,38.05,56575.0,29.9178,29.9257,29.9099,29.9178,56575.0
2020-02-11 13:05:00,38.05,38.06,38.0,38.01,120163.0,29.9178,29.9257,29.8785,29.8864,120163.0
2020-02-11 13:10:00,38.0,38.02,37.97,38.01,126046.0,29.8785,29.8942,29.8549,29.8864,126046.0
2020-02-11 13:15:00,38.0,38.0,37.95,37.98,109065.0,29.8785,29.8785,29.8392,29.8628,109065.0
2020-02-11 13:20:00,37.97,37.98,37.93,37.95,147689.0,29.8549,29.8628,29.8235,29.8392,147689.0
2020-02-11 13:25:00,37.96,37.97,37.94,37.95,87338.0,29.847,29.8549,29.8313,29.8392,87338.0
2020-02-11 13:30:00,37.95,37.99,37.94,37.95,112329.0,29.8392,29.8706,29.8313,29.8392,112329.0
2020-02-11 13:35:00,37.95,37.98,37.94,37.95,65362.0,29.8392,29.8628,29.8313,29.8392,65362.0
2020-02-11 13:40:00,37.95,37.96,37.94,37.95,83074.0,29.8392,29.847,29.8313,29.8392,83074.0
2020-02-11 13:45:00,37.95,37.95,37.91,37.91,93428.0,29.8392,29.8392,29.8077,29.8077,93428.0
2020-02-11 13:50:00,37.91,37.93,37.9,37.9,130733.0,29.8077,29.8235,29.7999,29.7999,130733.0
2020-02-11 13:55:00,37.9,37.95,37.9,37.95,149420.0,29.7999,29.8392,29.7999,29.8392,149420.0
2020-02-11 14:00:00,37.94,37.95,37.93,37.94,155996.0,29.8313,29.8392,29.8235,29.8313,155996.0
2020-02-11 14:05:00,37.94,37.95,37.91,37.94,129978.0,29.8313,29.8392,29.8077,29.8313,129978.0
2020-02-11 14:10:00,37.93,37.96,37.93,37.95,96023.0,29.8235,29.847,29.8235,29.8392,96023.0
2020-02-11 14:15:00,37.95,37.96,37.94,37.96,99526.0,29.8392,29.847,29.8313,29.847,99526.0
2020-02-11 14:20:00,37.95,37.96,37.92,37.95,131692.0,29.8392,29.847,29.8156,29.8392,131692.0
2020-02-11 14:25:00,37.95,37.95,37.92,37.94,96189.0,29.8392,29.8392,29.8156,29.8313,96189.0
2020-02-11 14:30:00,37.94,37.96,37.93,37.95,116733.0,29.8313,29.847,29.8235,29.8392,116733.0
2020-02-11 14:35:00,37.95,37.97,37.94,37.95,144059.0,29.8392,29.8549,29.8313,29.8392,144059.0
2020-02-11 14:40:00,37.95,38.01,37.93,38.0,205598.0,29.8392,29.8864,29.8235,29.8785,205598.0
2020-02-11 14:45:00,38.0,38.0,37.99,37.99,97999.0,29.8785,29.8785,29.8706,29.8706,97999.0
2020-02-11 14:50:00,38.0,38.0,37.96,37.98,136501.0,29.8785,29.8785,29.847,29.8628,136501.0
2020-02-11 14:55:00,37.98,38.01,37.97,38.01,128801.0,29.8628,29.8864,29.8549,29.8864,128801.0
2020-02-11 15:00:00,38.01,38.03,38.0,38.02,175655.0,29.8864,29.9021,29.8785,29.8942,175655.0
2020-02-11 15:05:00,38.02,38.05,38.01,38.04,139614.0,29.8942,29.9178,29.8864,29.9099,139614.0
2020-02-11 15:10:00,38.04,38.04,38.03,38.04,66123.0,29.9099,29.9099,29.9021,29.9099,66123.0
2020-02-11 15:15:00,38.03,38.06,38.02,38.06,160585.0,29.9021,29.9257,29.8942,29.9257,160585.0
2020-02-11 15:20:00,38.06,38.07,38.05,38.07,107161.0,29.9257,29.9335,29.9178,29.9335,107161.0
2020-02-11 15:25:00,38.06,38.1,38.06,38.09,105560.0,29.9257,29.9571,29.9257,29.9493,105560.0
2020-02-11 15:30:00,38.09,38.09,38.04,38.05,203975.0,29.9493,29.9493,29.9099,29.9178,203975.0
2020-02-11 15:35:00,38.05,38.09,38.04,38.05,147934.0,29.9178,29.9493,29.9099,29.9178,147934.0
2020-02-11 15:40:00,38.06,38.07,38.05,38.05,83074.0,29.9257,29.9335,29.9178,29.9178,83074.0
2020-02-11 15:45:00,38.05,38.07,38.03,38.04,251123.0,29.9178,29.9335,29.9021,29.9099,251123.0
2020-02-11 15:50:00,38.04,38.11,38.02,38.11,459127.0,29.9099,29.965,29.8942,29.965,459127.0
2020-02-11 15:55:00,38.11,38.12,38.06,38.1,979543.0,29.965,29.9728,29.9257,29.9571,979543.0
2020-02-12 09:30:00,38.09,38.19,38.04,38.08,764630.0,29.9493,30.0279,29.9099,29.9414,764630.0
2020-02-12 09:35:00,38.09,38.11,37.96,37.97,323789.0,29.9493,29.965,29.847,29.8549,323789.0
2020-02-12 09:40:00,37.96,38.03,37.9,38.02,341098.0,29.847,29.9021,29.7999,29.8942,341098.0
2020-02-12 09:45:00,38.01,38.01,37.96,37.98,163572.0,29.8864,29.8864,29.847,29.8628,163572.0
2020-02-12 09:50:00,37.98,38.04,37.9,37.91,283739.0,29.8628,29.9099,29.7999,29.8077,283739.0
2020-02-12 09:55:00,37.9,37.95,37.86,37.91,268447.0,29.7999,29.8392,29.7684,29.8077,268447.0
2020-02-12 10:00:00,37.91,37.96,37.9,37.91,247676.0,29.8077,29.847,29.7999,29.8077,247676.0
2020-02-12 10:05:00,37.9,37.95,37.88,37.95,232912.0,29.7999,29.8392,29.7841,29.8392,232912.0
2020-02-12 10:10:00,37.94,37.95,37.9,37.91,223614.0,29.8313,29.8392,29.7999,29.8077,223614.0
2020-02-12 10:15:00,37.91,37.93,37.87,37.91,243789.0,29.8077,29.8235,29.7763,29.8077,243789.0
2020-02-12 10:20:00,37.92,37.98,37.91,37.96,335590.0,29.8156,29.8628,29.8077,29.847,335590.0
2020-02-12 10:25:00,37.97,38.0,37.94,37.98,261723.0,29.8549,29.8785,29.8313,29.8628,261723.0
2020-02-12 10:30:00,37.97,38.0,37.91,37.92,258887.0,29.8549,29.8785,29.8077,29.8156,258887.0
2020-02-12 10:35:00,37.91,37.97,37.9,37.95,296682.0,29.8077,29.8549,29.7999,29.8392,296682.0
2020-02-12 10:40:00,37.94,37.98,37.94,37.95,215236.0,29.8313,29.8628,29.8313,29.8392,215236.0
2020-02-12 10:45:00,37.95,37.99,37.94,37.95,149800.0,29.8392,29.8706,29.8313,29.8392,149800.0
2020-02-12 10:50:00,37.95,37.96,37.91,37.94,230277.0,29.8392,29.847,29.8077,29.8313,230277.0
2020-02-12 10:55:00,37.94,37.98,37.92,37.93,505379.0,29.8313,29.8628,29.8156,29.8235,505379.0
2020-02-12 11:00:00,37.93,37.96,37.91,37.92,339113.0,29.8235,29.847,29.8077,29.8156,339113.0
2020-02-12 11:05:00,37.91,37.94,37.9,37.93,148166.0,29.8077,29.8313,29.7999,29.8235,148166.0
2020-02-12 11:10:00,37.93,37.93,37.87,37.88,235519.0,29.8235,29.8235,29.7763,29.7841,235519.0
2020-02-12 11:15:00,37.88,37.91,37.87,37.91,212913.0,29.7841,29.8077,29.7763,29.8077,212913.0
2020-02-12 11:20:00,37.9,37.93,37.9,37.92,151812.0,29.7999,29.8235,29.7999,29.8156,151812.0
2020-02-12 11:25:00,37.91,37.93,37.8,37.8,289867.0,29.8077,29.8235,29.7212,29.7212,289867.0
2020-02-12 11:30:00,37.8,37.94,37.8,37.94,291364.0,29.7212,29.8313,29.7212,29.8313,291364.0
2020-02-12 11:35:00,37.94,37.95,37.89,37.91,163791.0,29.8313,29.8392,29.792,29.8077,163791.0
2020-02-12 11:40:00,37.91,37.96,37.88,37.95,145634.0,29.8077,29.847,29.7841,29.8392,145634.0
2020-02-12 11:45:00,37.94,37.96,37.92,37.95,122551.0,29.8313,29.847,29.8156,29.8392,122551.0
2020-02-12 11:50:00,37.95,37.95,37.89,37.91,137066.0,29.8392,29.8392,29.792,29.8077,137066.0
2020-02-12 11:55:00,37.91,37.92,37.85,37.86,210321.0,29.8077,29.8156,29.7606,29.7684,210321.0
2020-02-12 12:00:00,37.86,37.92,37.85,37.85,182418.0,29.7684,29.8156,29.7606,29.7606,182418.0
2020-02-12 12:05:00,37.85,37.87,37.83,37.84,199162.0,29.7606,29.7763,29.7448,29.7527,199162.0
2020-02-12 12:10:00,37.84,37.85,37.8,37.83,149730.0,29.7527,29.7606,29.7212,29.7448,149730.0
2020-02-12 12:15:00,37.83,37.84,37.79,37.82,212008.0,29.7448,29.7527,29.7134,29.737,212008.0
2020-02-12 12:20:00,37.82,37.84,37.79,37.8,413401.0,29.737,29.7527,29.7134,29.7212,413401.0
2020-02-12 12:25:00,37.8,37.82,37.78,37.81,187252.0,29.7212,29.737,29.7055,29.7291,187252.0
2020-02-12 12:30:00,37.8,37.82,37.79,37.81,126662.0,29.7212,29.737,29.7134,29.7291,126662.0
2020-02-12 12:35:00,37.8,37.82,37.8,37.8,86300.0,29.7212,29.737,29.7212,29.7212,86300.0
2020-02-12 12:40:00,37.8,37.82,37.8,37.8,97390.0,29.7212,29.737,29.7212,29.7212,97390.0
2020-02-12 12:45:00,37.8,37.81,37.79,37.79,71094.0,29.7212,29.7291,29.7134,29.7134,71094.0
2020-02-12 12:50:00,37.79,37.8,37.78,37.8,118048.0,29.7134,29.7212,29.7055,29.7212,118048.0
2020-02-12 12:55:00,37.8,37.8,37.75,37.76,427949.0,29.7212,29.7212,29.6819,29.6898,427949.0
2020-02-12 13:00:00,37.76,37.79,37.75,37.77,646153.0,29.6898,29.7134,29.6819,29.6977,646153.0
2020-02-12 13:05:00,37.77,37.82,37.75,37.77,185851.0,29.6977,29.737,29.6819,29.6977,185851.0
2020-02-12 13:10:00,37.78,37.82,37.77,37.81,187553.0,29.7055,29.737,29.6977,29.7291,187553.0
2020-02-12 13:15:00,37.82,37.83,37.78,37.8,149158.0,29.737,29.7448,29.7055,29.7212,149158.0
2020-02-12 13:20:00,37.8,37.83,37.79,37.82,148040.0,29.7212,29.7448,29.7134,29.737,148040.0
2020-02-12 13:25:00,37.82,37.84,37.81,37.84,160658.0,29.737,29.7527,29.7291,29.7527,160658.0
2020-02-12 13:30:00,37.83,37.85,37.82,37.83,133130.0,29.7448,29.7606,29.737,29.7448,133130.0
2020-02-12 13:35:00,37.83,37.86,37.82,37.82,155538.0,29.7448,29.7684,29.737,29.737,155538.0
2020-02-12 13:40:00,37.82,37.85,37.81,37.85,155645.0,29.737,29.7606,29.7291,29.7606,155645.0
2020-02-12 13:45:00,37.84,37.86,37.81,37.83,166376.0,29.7527,29.7684,29.7291,29.7448,166376.0
2020-02-12 13:50:00,37.83,37.87,37.82,37.85,85185.0,29.7448,29.7763,29.737,29.7606,85185.0
2020-02-12 13:55:00,37.85,37.9,37.83,37.9,162309.0,29.7606,29.7999,29.7448,29.7999,162309.0
2020-02-12 14:00:00,37.9,37.92,37.89,37.91,149740.0,29.7999,29.8156,29.792,29.8077,149740.0
2020-02-12 14:05:00,37.91,37.92,37.88,37.9,127046.0,29.8077,29.8156,29.7841,29.7999,127046.0
2020-02-12 14:10:00,37.9,37.91,37.88,37.88,78914.0,29.7999,29.8077,29.7841,29.7841,78914.0
2020-02-12 14:15:00,37.89,37.89,37.86,37.88,113415.0,29.792,29.792,29.7684,29.7841,113415.0
2020-02-12 14:20:00,37.88,37.9,37.87,37.88,77635.0,29.7841,29.7999,29.7763,29.7841,77635.0
2020-02-12 14:25:00,37.88,37.88,37.84,37.86,128173.0,29.7841,29.7841,29.7527,29.7684,128173.0
2020-02-12 14:30:00,37.86,37.86,37.82,37.84,137987.0,29.7684,29.7684,29.737,29.7527,137987.0
2020-02-12 14:35:00,37.84,37.84,37.8,37.81,151295.0,29.7527,29.7527,29.7212,29.7291,151295.0
2020-02-12 14:40:00,37.8,37.81,37.76,37.77,149931.0,29.7212,29.7291,29.6898,29.6977,149931.0
2020-02-12 14:45:00,37.77,37.81,37.77,37.8,108326.0,29.6977,29.7291,29.6977,29.7212,108326.0
2020-02-12 14:50:00,37.8,37.82,37.77,37.78,142015.0,29.7212,29.737,29.6977,29.7055,142015.0
2020-02-12 14:55:00,37.77,37.79,37.76,37.76,127254.0,29.6977,29.7134,29.6898,29.6898,127254.0
2020-02-12 15:00:00,37.77,37.82,37.76,37.8,126377.0,29.6977,29.737,29.6898,29.7212,126377.0
2020-02-12 15:05:00,37.8,37.81,37.77,37.77,102100.0,29.7212,29.7291,29.6977,29.6977,102100.0
2020-02-12 15:10:00,37.77,37.79,37.77,37.78,96487.0,29.6977,29.7134,29.6977,29.7055,96487.0
2020-02-12 15:15:00,37.79,37.8,37.76,37.79,121740.0,29.7134,29.7212,29.6898,29.7134,121740.0
2020-02-12 15:20:00,37.8,37.83,37.78,37.83,178249.0,29.7212,29.7448,29.7055,29.7448,178249.0
2020-02-12 15:25:00,37.83,37.83,37.79,37.79,101856.0,29.7448,29.7448,29.7134,29.7134,101856.0
2020-02-12 15:30:00,37.79,37.82,37.77,37.81,208804.0,29.7134,29.737,29.6977,29.7291,208804.0
2020-02-12 15:35:00,37.81,37.84,37.78,37.78,178634.0,29.7291,29.7527,29.7055,29.7055,178634.0
2020-02-12 15:40:00,37.78,37.8,37.76,37.76,390659.0,29.7055,29.7212,29.6898,29.6898,390659.0
2020-02-12 15:45:00,37.76,37.77,37.75,37.75,264143.0,29.6898,29.6977,29.6819,29.6819,264143.0
2020-02-12 15:50:00,37.76,37.79,37.75,37.77,443001.0,29.6898,29.7134,29.6819,29.6977,443001.0
2020-02-12 15:55:00,37.77,37.78,37.72,37.74,1287810.0,29.6977,29.7055,29.6583,29.6741,1287810.0
2020-02-13 09:30:00,37.58,37.58,37.43,37.5,538799.0,29.5483,29.5483,29.4303,29.4854,538799.0
2020-02-13 09:35:00,37.51,37.58,37.47,37.5,307632.0,29.4932,29.5483,29.4618,29.4854,307632.0
2020-02-13 09:40:00,37.5,37.53,37.37,37.42,304267.0,29.4854,29.5089,29.3831,29.4225,304267.0
2020-02-13 09:45:00,37.42,37.43,37.34,37.4,252434.0,29.4225,29.4303,29.3596,29.4067,252434.0
2020-02-13 09:50:00,37.39,37.46,37.39,37.42,123312.0,29.3989,29.4539,29.3989,29.4225,123312.0
2020-02-13 09:55:00,37.42,37.48,37.35,37.35,503522.0,29.4225,29.4696,29.3674,29.3674,503522.0
2020-02-13 10:00:00,37.36,37.41,37.27,37.27,350239.0,29.3753,29.4146,29.3045,29.3045,350239.0
2020-02-13 10:05:00,37.28,37.29,37.14,37.15,469746.0,29.3124,29.3202,29.2023,29.2102,469746.0
2020-02-13 10:10:00,37.15,37.2,37.09,37.18,579456.0,29.2102,29.2495,29.163,29.2338,579456.0
2020-02-13 10:15:00,37.18,37.18,37.09,37.09,320853.0,29.2338,29.2338,29.163,29.163,320853.0
2020-02-13 10:20:00,37.09,37.14,37.04,37.1,628109.0,29.163,29.2023,29.1237,29.1708,628109.0
2020-02-13 10:25:00,37.1,37.13,37.05,37.11,363878.0,29.1708,29.1944,29.1315,29.1787,363878.0
2020-02-13 10:30:00,37.11,37.14,37.09,37.14,223267.0,29.1787,29.2023,29.163,29.2023,223267.0
2020-02-13 10:35:00,37.13,37.14,37.07,37.08,220213.0,29.1944,29.2023,29.1473,29.1551,220213.0
2020-02-13 10:40:00,37.08,37.11,37.06,37.1,176861.0,29.1551,29.1787,29.1394,29.1708,176861.0
2020-02-13 10:45:00,37.09,37.22,37.09,37.2,388901.0,29.163,29.2652,29.163,29.2495,388901.0
2020-02-13 10:50:00,37.2,37.3,37.2,37.23,253198.0,29.2495,29.3281,29.2495,29.2731,253198.0
2020-02-13 10:55:00,37.23,37.24,37.19,37.19,192142.0,29.2731,29.2809,29.2416,29.2416,192142.0
2020-02-13 11:00:00,37.19,37.26,37.18,37.26,202961.0,29.2416,29.2967,29.2338,29.2967,202961.0
2020-02-13 11:05:00,37.26,37.29,37.23,37.25,160190.0,29.2967,29.3202,29.2731,29.2888,160190.0
2020-02-13 11:10:00,37.25,37.32,37.23,37.25,308123.0,29.2888,29.3438,29.2731,29.2888,308123.0
2020-02-13 11:15:00,37.25,37.27,37.18,37.27,333627.0,29.2888,29.3045,29.2338,29.3045,333627.0
2020-02-13 11:20:00,37.27,37.35,37.26,37.33,157898.0,29.3045,29.3674,29.2967,29.3517,157898.0
2020-02-13 11:25:00,37.34,37.35,37.28,37.3,199901.0,29.3596,29.3674,29.3124,29.3281,199901.0
2020-02-13 11:30:00,37.29,37.31,37.29,37.31,112805.0,29.3202,29.336,29.3202,29.336,112805.0
2020-02-13 11:35:00,37.3,37.35,37.28,37.28,120856.0,29.3281,29.3674,29.3124,29.3124,120856.0
2020-02-13 11:40:00,37.28,37.32,37.26,37.27,121049.0,29.3124,29.3438,29.2967,29.3045,121049.0
2020-02-13 11:45:00,37.27,37.28,37.23,37.26,128527.0,29.3045,29.3124,29.2731,29.2967,128527.0
2020-02-13 11:50:00,37.26,37.26,37.23,37.23,122110.0,29.2967,29.2967,29.2731,29.2731,122110.0
2020-02-13 11:55:00,37.23,37.25,37.21,37.22,126759.0,29.2731,29.2888,29.2573,29.2652,126759.0
2020-02-13 12:00:00,37.22,37.23,37.2,37.21,76971.0,29.2652,29.2731,29.2495,29.2573,76971.0
2020-02-13 12:05:00,37.2,37.22,37.19,37.2,100861.0,29.2495,29.2652,29.2416,29.2495,100861.0
2020-02-13 12:10:00,37.21,37.24,37.2,37.22,151284.0,29.2573,29.2809,29.2495,29.2652,151284.0
2020-02-13 12:15:00,37.22,37.22,37.19,37.2,145401.0,29.2652,29.2652,29.2416,29.2495,145401.0
2020-02-13 12:20:00,37.19,37.2,37.16,37.18,105872.0,29.2416,29.2495,29.218,29.2338,105872.0
2020-02-13 12:25:00,37.18,37.19,37.16,37.18,115645.0,29.2338,29.2416,29.218,29.2338,115645.0
2020-02-13 12:30:00,37.19,37.19,37.13,37.15,116938.0,29.2416,29.2416,29.1944,29.2102,116938.0
2020-02-13 12:35:00,37.15,37.15,37.12,37.13,81777.0,29.2102,29.2102,29.1866,29.1944,81777.0
2020-02-13 12:40:00,37.13,37.15,37.12,37.13,58784.0,29.1944,29.2102,29.1866,29.1944,58784.0
2020-02-13 12:45:00,37.12,37.14,37.1,37.12,181627.0,29.1866,29.2023,29.1708,29.1866,181627.0
2020-02-13 12:50:00,37.11,37.16,37.11,37.15,84536.0,29.1787,29.218,29.1787,29.2102,84536.0
2020-02-13 12:55:00,37.14,37.19,37.14,37.18,99920.0,29.2023,29.2416,29.2023,29.2338,99920.0
2020-02-13 13:00:00,37.18,37.19,37.17,37.18,64837.0,29.2338,29.2416,29.2259,29.2338,64837.0
2020-02-13 13:05:00,37.18,37.19,37.18,37.19,47643.0,29.2338,29.2416,29.2338,29.2416,47643.0
2020-02-13 13:10:00,37.19,37.23,37.18,37.21,100746.0,29.2416,29.2731,29.2338,29.2573,100746.0
2020-02-13 13:15:00,37.22,37.23,37.2,37.2,85405.0,29.2652,29.2731,29.2495,29.2495,85405.0
2020-02-13 13:20:00,37.2,37.21,37.18,37.21,128104.0,29.2495,29.2573,29.2338,29.2573,128104.0
2020-02-13 13:25:00,37.2,37.22,37.19,37.2,126086.0,29.2495,29.2652,29.2416,29.2495,126086.0
2020-02-13 13:30:00,37.2,37.21,37.19,37.2,65977.0,29.2495,29.2573,29.2416,29.2495,65977.0
2020-02-13 13:35:00,37.2,37.2,37.17,37.18,50362.0,29.2495,29.2495,29.2259,29.2338,50362.0
2020-02-13 13:40:00,37.19,37.21,37.18,37.19,111804.0,29.2416,29.2573,29.2338,29.2416,111804.0
2020-02-13 13:45:00,37.19,37.19,37.16,37.16,96909.0,29.2416,29.2416,29.218,29.218,96909.0
2020-02-13 13:50:00,37.16,37.17,37.15,37.16,64149.0,29.218,29.2259,29.2102,29.218,64149.0
2020-02-13 13:55:00,37.16,37.18,37.15,37.18,64133.0,29.218,29.2338,29.2102,29.2338,64133.0
2020-02-13 14:00:00,37.17,37.18,37.15,37.18,108286.0,29.2259,29.2338,29.2102,29.2338,108286.0
2020-02-13 14:05:00,37.17,37.18,37.15,37.15,136126.0,29.2259,29.2338,29.2102,29.2102,136126.0
2020-02-13 14:10:00,37.15,37.16,37.13,37.15,162272.0,29.2102,29.218,29.1944,29.2102,162272.0
2020-02-13 14:15:00,37.16,37.16,37.14,37.15,60101.0,29.218,29.218,29.2023,29.2102,60101.0
2020-02-13 14:20:00,37.16,37.16,37.14,37.15,86030.0,29.218,29.218,29.2023,29.2102,86030.0
2020-02-13 14:25:00,37.16,37.16,37.12,37.13,54863.0,29.218,29.218,29.1866,29.1944,54863.0
2020-02-13 14:30:00,37.12,37.13,37.12,37.12,63972.0,29.1866,29.1944,29.1866,29.1866,63972.0
2020-02-13 14:35:00,37.13,37.13,37.11,37.11,73929.0,29.1944,29.1944,29.1787,29.1787,73929.0
2020-02-13 14:40:00,37.11,37.13,37.1,37.13,152804.0,29.1787,29.1944,29.1708,29.1944,152804.0
2020-02-13 14:45:00,37.13,37.13,37.11,37.11,61365.0,29.1944,29.1944,29.1787,29.1787,61365.0
2020-02-13 14:50:00,37.11,37.12,37.06,37.08,329222.0,29.1787,29.1866,29.1394,29.1551,329222.0
2020-02-13 14:55:00,37.09,37.16,37.08,37.12,202515.0,29.163,29.218,29.1551,29.1866,202515.0
2020-02-13 15:00:00,37.12,37.15,37.09,37.11,126707.0,29.1866,29.2102,29.163,29.1787,126707.0
2020-02-13 15:05:00,37.11,37.16,37.1,37.16,86322.0,29.1787,29.218,29.1708,29.218,86322.0
2020-02-13 15:10:00,37.16,37.16,37.11,37.11,129391.0,29.218,29.218,29.1787,29.1787,129391.0
2020-02-13 15:15:00,37.11,37.12,37.07,37.09,185609.0,29.1787,29.1866,29.1473,29.163,185609.0
2020-02-13 15:20:00,37.1,37.11,37.09,37.1,90549.0,29.1708,29.1787,29.163,29.1708,90549.0
2020-02-13 15:25:00,37.11,37.12,37.1,37.1,102702.0,29.1787,29.1866,29.1708,29.1708,102702.0
2020-02-13 15:30:00,37.11,37.13,37.07,37.08,267787.0,29.1787,29.1944,29.1473,29.1551,267787.0
2020-02-13 15:35:00,37.08,37.09,37.06,37.06,208592.0,29.1551,29.163,29.1394,29.1394,208592.0
2020-02-13 15:40:00,37.07,37.07,37.02,37.03,273882.0,29.1473,29.1473,29.1079,29.1158,273882.0
2020-02-13 15:45:00,37.03,37.04,37.02,37.02,268153.0,29.1158,29.1237,29.1079,29.1079,268153.0
2020-02-13 15:50:00,37.02,37.03,36.96,36.97,976031.0,29.1079,29.1158,29.0608,29.0686,976031.0
2020-02-13 15:55:00,36.97,36.98,36.88,36.94,1803773.0,29.0686,29.0765,28.9979,29.045,1803773.0
2020-02-14 09:30:00,36.97,37.04,36.52,36.53,1194184.0,29.0686,29.1237,28.7148,28.7227,1194184.0
2020-02-14 09:35:00,36.53,36.72,36.53,36.66,261477.0,28.7227,28.8721,28.7227,28.8249,261477.0
2020-02-14 09:40:00,36.66,36.69,36.62,36.63,205786.0,28.8249,28.8485,28.7934,28.8013,205786.0
2020-02-14 09:45:00,36.63,36.72,36.62,36.71,157767.0,28.8013,28.8721,28.7934,28.8642,157767.0
2020-02-14 09:50:00,36.72,36.75,36.68,36.7,192398.0,28.8721,28.8957,28.8406,28.8563,192398.0
2020-02-14 09:55:00,36.7,36.74,36.66,36.68,171517.0,28.8563,28.8878,28.8249,28.8406,171517.0
2020-02-14 10:00:00,36.69,36.77,36.69,36.74,222442.0,28.8485,28.9114,28.8485,28.8878,222442.0
2020-02-14 10:05:00,36.73,36.75,36.66,36.68,179288.0,28.8799,28.8957,28.8249,28.8406,179288.0
2020-02-14 10:10:00,36.68,36.69,36.6,36.62,188115.0,28.8406,28.8485,28.7777,28.7934,188115.0
2020-02-14 10:15:00,36.63,36.7,36.62,36.69,155811.0,28.8013,28.8563,28.7934,28.8485,155811.0
2020-02-14 10:20:00,36.69,36.73,36.67,36.7,105244.0,28.8485,28.8799,28.8327,28.8563,105244.0
2020-02-14 10:25:00,36.7,36.73,36.68,36.68,110434.0,28.8563,28.8799,28.8406,28.8406,110434.0
2020-02-14 10:30:00,36.68,36.72,36.66,36.7,171876.0,28.8406,28.8721,28.8249,28.8563,171876.0
2020-02-14 10:35:00,36.7,36.77,36.69,36.72,128662.0,28.8563,28.9114,28.8485,28.8721,128662.0
2020-02-14 10:40:00,36.72,36.77,36.69,36.69,150899.0,28.8721,28.9114,28.8485,28.8485,150899.0
2020-02-14 10:45:00,36.7,36.71,36.67,36.67,130451.0,28.8563,28.8642,28.8327,28.8327,130451.0
2020-02-14 10:50:00,36.66,36.68,36.64,36.66,151388.0,28.8249,28.8406,28.8092,28.8249,151388.0
2020-02-14 10:55:00,36.65,36.68,36.64,36.66,233044.0,28.817,28.8406,28.8092,28.8249,233044.0
2020-02-14 11:00:00,36.66,36.67,36.62,36.62,191733.0,28.8249,28.8327,28.7934,28.7934,191733.0
2020-02-14 11:05:00,36.62,36.64,36.59,36.6,232160.0,28.7934,28.8092,28.7698,28.7777,232160.0
2020-02-14 11:10:00,36.59,36.61,36.56,36.58,257642.0,28.7698,28.7856,28.7463,28.762,257642.0
2020-02-14 11:15:00,36.57,36.58,36.53,36.55,203829.0,28.7541,28.762,28.7227,28.7384,203829.0
2020-02-14 11:20:00,36.55,36.56,36.53,36.56,184198.0,28.7384,28.7463,28.7227,28.7463,184198.0
2020-02-14 11:25:00,36.56,36.56,36.52,36.52,149691.0,28.7463,28.7463,28.7148,28.7148,149691.0
2020-02-14 11:30:00,36.52,36.54,36.5,36.53,256590.0,28.7148,28.7305,28.6991,28.7227,256590.0
2020-02-14 11:35:00,36.52,36.55,36.52,36.54,134766.0,28.7148,28.7384,28.7148,28.7305,134766.0
2020-02-14 11:40:00,36.53,36.56,36.52,36.54,152814.0,28.7227,28.7463,28.7148,28.7305,152814.0
2020-02-14 11:45:00,36.54,36.58,36.54,36.56,145619.0,28.7305,28.762,28.7305,28.7463,145619.0
2020-02-14 11:50:00,36.56,36.61,36.54,36.56,276282.0,28.7463,28.7856,28.7305,28.7463,276282.0
2020-02-14 11:55:00,36.56,36.59,36.54,36.56,148061.0,28.7463,28.7698,28.7305,28.7463,148061.0
2020-02-14 12:00:00,36.55,36.56,36.52,36.53,111794.0,28.7384,28.7463,28.7148,28.7227,111794.0
2020-02-14 12:05:00,36.52,36.53,36.51,36.51,108090.0,28.7148,28.7227,28.7069,28.7069,108090.0
2020-02-14 12:10:00,36.52,36.52,36.51,36.51,72813.0,28.7148,28.7148,28.7069,28.7069,72813.0
2020-02-14 12:15:00,36.51,36.56,36.51,36.51,138351.0,28.7069,28.7463,28.7069,28.7069,138351.0
2020-02-14 12:20:00,36.51,36.53,36.5,36.52,197039.0,28.7069,28.7227,28.6991,28.7148,197039.0
2020-02-14 12:25:00,36.52,36.52,36.5,36.51,136649.0,28.7148,28.7148,28.6991,28.7069,136649.0
2020-02-14 12:30:00,36.52,36.53,36.5,36.51,216001.0,28.7148,28.7227,28.6991,28.7069,216001.0
2020-02-14 12:35:00,36.51,36.51,36.47,36.47,308181.0,28.7069,28.7069,28.6755,28.6755,308181.0
2020-02-14 12:40:00,36.48,36.48,36.43,36.44,268475.0,28.6834,28.6834,28.644,28.6519,268475.0
2020-02-14 12:45:00,36.43,36.47,36.42,36.46,148922.0,28.644,28.6755,28.6362,28.6676,148922.0
2020-02-14 12:50:00,36.47,36.48,36.46,36.47,131136.0,28.6755,28.6834,28.6676,28.6755,131136.0
2020-02-14 12:55:00,36.47,36.5,36.44,36.48,97021.0,28.6755,28.6991,28.6519,28.6834,97021.0
2020-02-14 13:00:00,36.48,36.5,36.47,36.49,121456.0,28.6834,28.6991,28.6755,28.6912,121456.0
2020-02-14 13:05:00,36.49,36.53,36.48,36.48,146594.0,28.6912,28.7227,28.6834,28.6834,146594.0
2020-02-14 13:10:00,36.48,36.55,36.48,36.55,130467.0,28.6834,28.7384,28.6834,28.7384,130467.0
2020-02-14 13:15:00,36.55,36.55,36.48,36.5,110159.0,28.7384,28.7384,28.6834,28.6991,110159.0
2020-02-14 13:20:00,36.5,36.56,36.49,36.56,172251.0,28.6991,28.7463,28.6912,28.7463,172251.0
2020-02-14 13:25:00,36.56,36.57,36.53,36.53,121248.0,28.7463,28.7541,28.7227,28.7227,121248.0
2020-02-14 13:30:00,36.53,36.54,36.51,36.52,108122.0,28.7227,28.7305,28.7069,28.7148,108122.0
2020-02-14 13:35:00,36.52,36.55,36.52,36.54,81917.0,28.7148,28.7384,28.7148,28.7305,81917.0
2020-02-14 13:40:00,36.53,36.54,36.52,36.52,54545.0,28.7227,28.7305,28.7148,28.7148,54545.0
2020-02-14 13:45:00,36.53,36.53,36.5,36.52,92426.0,28.7227,28.7227,28.6991,28.7148,92426.0
2020-02-14 13:50:00,36.52,36.56,36.51,36.52,119729.0,28.7148,28.7463,28.7069,28.7148,119729.0
2020-02-14 13:55:00,36.52,36.54,36.5,36.54,146077.0,28.7148,28.7305,28.6991,28.7305,146077.0
2020-02-14 14:00:00,36.54,36.55,36.53,36.53,75454.0,28.7305,28.7384,28.7227,28.7227,75454.0
2020-02-14 14:05:00,36.54,36.54,36.51,36.52,191654.0,28.7305,28.7305,28.7069,28.7148,191654.0
2020-02-14 14:10:00,36.52,36.53,36.5,36.52,93820.0,28.7148,28.7227,28.6991,28.7148,93820.0
2020-02-14 14:15:00,36.51,36.52,36.47,36.51,113942.0,28.7069,28.7148,28.6755,28.7069,113942.0
2020-02-14 14:20:00,36.51,36.55,36.5,36.55,75978.0,28.7069,28.7384,28.6991,28.7384,75978.0
2020-02-14 14:25:00,36.55,36.59,36.54,36.59,96010.0,28.7384,28.7698,28.7305,28.7698,96010.0
2020-02-14 14:30:00,36.58,36.61,36.57,36.57,131704.0,28.762,28.7856,28.7541,28.7541,131704.0
2020-02-14 14:35:00,36.58,36.59,36.56,36.58,111371.0,28.762,28.7698,28.7463,28.762,111371.0
2020-02-14 14:40:00,36.59,36.59,36.56,36.59,111547.0,28.7698,28.7698,28.7463,28.7698,111547.0
2020-02-14 14:45:00,36.59,36.63,36.58,36.61,122237.0,28.7698,28.8013,28.762,28.7856,122237.0
2020-02-14 14:50:00,36.61,36.61,36.6,36.61,88520.0,28.7856,28.7856,28.7777,28.7856,88520.0
2020-02-14 14:55:00,36.6,36.62,36.6,36.61,74571.0,28.7777,28.7934,28.7777,28.7856,74571.0
2020-02-14 15:00:00,36.62,36.64,36.6,36.64,94567.0,28.7934,28.8092,28.7777,28.8092,94567.0
2020-02-14 15:05:00,36.63,36.64,36.62,36.63,126647.0,28.8013,28.8092,28.7934,28.8013,126647.0
2020-02-14 15:10:00,36.63,36.63,36.59,36.6,456964.0,28.8013,28.8013,28.7698,28.7777,456964.0
2020-02-14 15:15:00,36.59,36.6,36.55,36.57,202349.0,28.7698,28.7777,28.7384,28.7541,202349.0
2020-02-14 15:20:00,36.57,36.6,36.56,36.59,129911.0,28.7541,28.7777,28.7463,28.7698,129911.0
2020-02-14 15:25:00,36.59,36.59,36.54,36.54,197536.0,28.7698,28.7698,28.7305,28.7305,197536.0
2020-02-14 15:30:00,36.55,36.56,36.53,36.55,275306.0,28.7384,28.7463,28.7227,28.7384,275306.0
2020-02-14 15:35:00,36.54,36.57,36.52,36.54,411810.0,28.7305,28.7541,28.7148,28.7305,411810.0
2020-02-14 15:40:00,36.54,36.56,36.52,36.54,299176.0,28.7305,28.7463,28.7148,28.7305,299176.0
2020-02-14 15:45:00,36.53,36.59,36.52,36.59,372255.0,28.7227,28.7698,28.7148,28.7698,372255.0
2020-02-14 15:50:00,36.59,36.59,36.5,36.52,740099.0,28.7698,28.7698,28.6991,28.7148,740099.0
2020-02-14 15:55:00,36.52,36.55,36.49,36.5,1314160.0,28.7148,28.7384,28.6912,28.6991,1314160.0
2020-02-18 09:30:00,36.55,36.67,36.5,36.65,772004.0,28.7384,28.8327,28.6991,28.817,772004.0
2020-02-18 09:35:00,36.65,36.65,36.51,36.52,316256.0,28.817,28.817,28.7069,28.7148,316256.0
2020-02-18 09:40:00,36.52,36.57,36.51,36.52,252012.0,28.7148,28.7541,28.7069,28.7148,252012.0
2020-02-18 09:45:00,36.52,36.62,36.52,36.61,363704.0,28.7148,28.7934,28.7148,28.7856,363704.0
2020-02-18 09:50:00,36.6,36.64,36.54,36.57,241002.0,28.7777,28.8092,28.7305,28.7541,241002.0
2020-02-18 09:55:00,36.57,36.59,36.55,36.57,193070.0,28.7541,28.7698,28.7384,28.7541,193070.0
2020-02-18 10:00:00,36.57,36.61,36.53,36.54,236123.0,28.7541,28.7856,28.7227,28.7305,236123.0
2020-02-18 10:05:00,36.54,36.6,36.52,36.59,299528.0,28.7305,28.7777,28.7148,28.7698,299528.0
2020-02-18 10:10:00,36.58,36.6,36.55,36.59,120800.0,28.762,28.7777,28.7384,28.7698,120800.0
2020-02-18 10:15:00,36.59,36.6,36.52,36.55,245021.0,28.7698,28.7777,28.7148,28.7384,245021.0
2020-02-18 10:20:00,36.55,36.56,36.48,36.49,245771.0,28.7384,28.7463,28.6834,28.6912,245771.0
2020-02-18 10:25:00,36.49,36.51,36.43,36.43,183364.0,28.6912,28.7069,28.644,28.644,183364.0
2020-02-18 10:30:00,36.43,36.47,36.42,36.43,157445.0,28.644,28.6755,28.6362,28.644,157445.0
2020-02-18 10:35:00,36.43,36.44,36.4,36.4,131124.0,28.644,28.6519,28.6205,28.6205,131124.0
2020-02-18 10:40:00,36.4,36.41,36.38,36.38,175655.0,28.6205,28.6283,28.6047,28.6047,175655.0
2020-02-18 10:45:00,36.39,36.4,36.37,36.4,182316.0,28.6126,28.6205,28.5969,28.6205,182316.0
2020-02-18 10:50:00,36.39,36.4,36.36,36.38,205973.0,28.6126,28.6205,28.589,28.6047,205973.0
2020-02-18 10:55:00,36.38,36.39,36.33,36.35,199973.0,28.6047,28.6126,28.5654,28.5811,199973.0
2020-02-18 11:00:00,36.34,36.35,36.33,36.33,159059.0,28.5733,28.5811,28.5654,28.5654,159059.0
2020-02-18 11:05:00,36.34,36.34,36.32,36.33,87786.0,28.5733,28.5733,28.5576,28.5654,87786.0
2020-02-18 11:10:00,36.33,36.38,36.32,36.36,231922.0,28.5654,28.6047,28.5576,28.589,231922.0
2020-02-18 11:15:00,36.36,36.36,36.3,36.3,150940.0,28.589,28.589,28.5418,28.5418,150940.0
2020-02-18 11:20:00,36.3,36.34,36.3,36.33,164322.0,28.5418,28.5733,28.5418,28.5654,164322.0
2020-02-18 11:25:00,36.32,36.34,36.26,36.34,288847.0,28.5576,28.5733,28.5104,28.5733,288847.0
2020-02-18 11:30:00,36.34,36.34,36.3,36.32,119792.0,28.5733,28.5733,28.5418,28.5576,119792.0
2020-02-18 11:35:00,36.33,36.35,36.32,36.34,98572.0,28.5654,28.5811,28.5576,28.5733,98572.0
2020-02-18 11:40:00,36.34,36.34,36.31,36.33,136371.0,28.5733,28.5733,28.5497,28.5654,136371.0
2020-02-18 11:45:00,36.33,36.36,36.32,36.34,148491.0,28.5654,28.589,28.5576,28.5733,148491.0
2020-02-18 11:50:00,36.34,36.35,36.29,36.3,137480.0,28.5733,28.5811,28.534,28.5418,137480.0
2020-02-18 11:55:00,36.29,36.3,36.28,36.3,59763.0,28.534,28.5418,28.5261,28.5418,59763.0
2020-02-18 12:00:00,36.3,36.31,36.28,36.31,77885.0,28.5418,28.5497,28.5261,28.5497,77885.0
2020-02-18 12:05:00,36.3,36.34,36.29,36.32,124446.0,28.5418,28.5733,28.534,28.5576,124446.0
2020-02-18 12:10:00,36.32,36.34,36.32,36.34,111532.0,28.5576,28.5733,28.5576,28.5733,111532.0
2020-02-18 12:15:00,36.34,36.34,36.32,36.32,54494.0,28.5733,28.5733,28.5576,28.5576,54494.0
2020-02-18 12:20:00,36.33,36.33,36.32,36.32,97880.0,28.5654,28.5654,28.5576,28.5576,97880.0
2020-02-18 12:25:00,36.33,36.34,36.32,36.33,90166.0,28.5654,28.5733,28.5576,28.5654,90166.0
2020-02-18 12:30:00,36.33,36.35,36.32,36.34,177078.0,28.5654,28.5811,28.5576,28.5733,177078.0
2020-02-18 12:35:00,36.34,36.35,36.32,36.35,151942.0,28.5733,28.5811,28.5576,28.5811,151942.0
2020-02-18 12:40:00,36.34,36.36,36.33,36.36,107370.0,28.5733,28.589,28.5654,28.589,107370.0
2020-02-18 12:45:00,36.35,36.36,36.34,36.34,134512.0,28.5811,28.589,28.5733,28.5733,134512.0
2020-02-18 12:50:00,36.34,36.35,36.31,36.32,96024.0,28.5733,28.5811,28.5497,28.5576,96024.0
2020-02-18 12:55:00,36.31,36.36,36.31,36.35,71049.0,28.5497,28.589,28.5497,28.5811,71049.0
2020-02-18 13:00:00,36.36,36.36,36.33,36.36,66782.0,28.589,28.589,28.5654,28.589,66782.0
2020-02-18 13:05:00,36.36,36.38,36.35,36.37,129467.0,28.589,28.6047,28.5811,28.5969,129467.0
2020-02-18 13:10:00,36.37,36.38,36.36,36.38,122737.0,28.5969,28.6047,28.589,28.6047,122737.0
2020-02-18 13:15:00,36.38,36.4,36.37,36.4,104117.0,28.6047,28.6205,28.5969,28.6205,104117.0
2020-02-18 13:20:00,36.4,36.41,36.39,36.4,101639.0,28.6205,28.6283,28.6126,28.6205,101639.0
2020-02-18 13:25:00,36.4,36.41,36.39,36.41,78050.0,28.6205,28.6283,28.6126,28.6283,78050.0
2020-02-18 13:30:00,36.41,36.41,36.37,36.38,88813.0,28.6283,28.6283,28.5969,28.6047,88813.0
2020-02-18 13:35:00,36.38,36.4,36.37,36.4,109017.0,28.6047,28.6205,28.5969,28.6205,109017.0
2020-02-18 13:40:00,36.4,36.41,36.37,36.39,101977.0,28.6205,28.6283,28.5969,28.6126,101977.0
2020-02-18 13:45:00,36.39,36.42,36.38,36.41,87387.0,28.6126,28.6362,28.6047,28.6283,87387.0
2020-02-18 13:50:00,36.41,36.42,36.4,36.4,98542.0,28.6283,28.6362,28.6205,28.6205,98542.0
2020-02-18 13:55:00,36.4,36.42,36.39,36.41,101896.0,28.6205,28.6362,28.6126,28.6283,101896.0
2020-02-18 14:00:00,36.41,36.42,36.4,36.41,111816.0,28.6283,28.6362,28.6205,28.6283,111816.0
2020-02-18 14:05:00,36.41,36.42,36.4,36.41,92416.0,28.6283,28.6362,28.6205,28.6283,92416.0
2020-02-18 14:10:00,36.41,36.42,36.41,36.41,89540.0,28.6283,28.6362,28.6283,28.6283,89540.0
2020-02-18 14:15:00,36.41,36.43,36.41,36.42,109730.0,28.6283,28.644,28.6283,28.6362,109730.0
2020-02-18 14:20:00,36.43,36.43,36.42,36.43,98678.0,28.644,28.644,28.6362,28.644,98678.0
2020-02-18 14:25:00,36.43,36.43,36.41,36.43,111593.0,28.644,28.644,28.6283,28.644,111593.0
2020-02-18 14:30:00,36.43,36.43,36.41,36.41,97477.0,28.644,28.644,28.6283,28.6283,97477.0
2020-02-18 14:35:00,36.41,36.42,36.4,36.41,98703.0,28.6283,28.6362,28.6205,28.6283,98703.0
2020-02-18 14:40:00,36.41,36.45,36.4,36.45,127473.0,28.6283,28.6598,28.6205,28.6598,127473.0
2020-02-18 14:45:00,36.44,36.45,36.44,36.45,68825.0,28.6519,28.6598,28.6519,28.6598,68825.0
2020-02-18 14:50:00,36.45,36.45,36.42,36.44,153859.0,28.6598,28.6598,28.6362,28.6519,153859.0
2020-02-18 14:55:00,36.44,36.45,36.41,36.43,121026.0,28.6519,28.6598,28.6283,28.644,121026.0
2020-02-18 15:00:00,36.43,36.44,36.4,36.43,126814.0,28.644,28.6519,28.6205,28.644,126814.0
2020-02-18 15:05:00,36.43,36.44,36.41,36.41,158664.0,28.644,28.6519,28.6283,28.6283,158664.0
2020-02-18 15:10:00,36.41,36.45,36.4,36.43,158118.0,28.6283,28.6598,28.6205,28.644,158118.0
2020-02-18 15:15:00,36.43,36.44,36.38,36.39,181893.0,28.644,28.6519,28.6047,28.6126,181893.0
2020-02-18 15:20:00,36.39,36.4,36.37,36.4,124801.0,28.6126,28.6205,28.5969,28.6205,124801.0
2020-02-18 15:25:00,36.4,36.4,36.37,36.4,145836.0,28.6205,28.6205,28.5969,28.6205,145836.0
2020-02-18 15:30:00,36.4,36.4,36.36,36.39,184692.0,28.6205,28.6205,28.589,28.6126,184692.0
2020-02-18 15:35:00,36.39,36.39,36.37,36.39,181663.0,28.6126,28.6126,28.5969,28.6126,181663.0
2020-02-18 15:40:00,36.38,36.39,36.36,36.36,167002.0,28.6047,28.6126,28.589,28.589,167002.0
2020-02-18 15:45:00,36.37,36.37,36.34,36.35,235185.0,28.5969,28.5969,28.5733,28.5811,235185.0
2020-02-18 15:50:00,36.34,36.35,36.32,36.34,447300.0,28.5733,28.5811,28.5576,28.5733,447300.0
2020-02-18 15:55:00,36.34,36.35,36.3,36.31,946082.0,28.5733,28.5811,28.5418,28.5497,946082.0
2020-02-19 09:30:00,36.4,36.47,36.21,36.41,900424.0,28.6205,28.6755,28.4711,28.6283,900424.0
2020-02-19 09:35:00,36.4,36.44,36.36,36.38,267566.0,28.6205,28.6519,28.589,28.6047,267566.0
2020-02-19 09:40:00,36.38,36.43,36.37,36.4,162018.0,28.6047,28.644,28.5969,28.6205,162018.0
2020-02-19 09:45:00,36.41,36.5,36.4,36.47,355767.0,28.6283,28.6991,28.6205,28.6755,355767.0
2020-02-19 09:50:00,36.47,36.48,36.41,36.46,130800.0,28.6755,28.6834,28.6283,28.6676,130800.0
2020-02-19 09:55:00,36.46,36.5,36.43,36.46,244267.0,28.6676,28.6991,28.644,28.6676,244267.0
2020-02-19 10:00:00,36.46,36.46,36.4,36.42,193798.0,28.6676,28.6676,28.6205,28.6362,193798.0
2020-02-19 10:05:00,36.42,36.44,36.39,36.39,181288.0,28.6362,28.6519,28.6126,28.6126,181288.0
2020-02-19 10:10:00,36.39,36.4,36.35,36.36,141214.0,28.6126,28.6205,28.5811,28.589,141214.0
2020-02-19 10:15:00,36.36,36.38,36.34,36.37,132168.0,28.589,28.6047,28.5733,28.5969,132168.0
2020-02-19 10:20:00,36.38,36.38,36.35,36.38,179286.0,28.6047,28.6047,28.5811,28.6047,179286.0
2020-02-19 10:25:00,36.38,36.39,36.34,36.38,193987.0,28.6047,28.6126,28.5733,28.6047,193987.0
2020-02-19 10:30:00,36.37,36.41,36.36,36.4,202678.0,28.5969,28.6283,28.589,28.6205,202678.0
2020-02-19 10:35:00,36.4,36.41,36.37,36.38,170660.0,28.6205,28.6283,28.5969,28.6047,170660.0
2020-02-19 10:40:00,36.39,36.41,36.38,36.39,160621.0,28.6126,28.6283,28.6047,28.6126,160621.0
2020-02-19 10:45:00,36.38,36.43,36.37,36.41,165626.0,28.6047,28.644,28.5969,28.6283,165626.0
2020-02-19 10:50:00,36.41,36.45,36.4,36.44,154131.0,28.6283,28.6598,28.6205,28.6519,154131.0
2020-02-19 10:55:00,36.43,36.46,36.41,36.44,153445.0,28.644,28.6676,28.6283,28.6519,153445.0
2020-02-19 11:00:00,36.44,36.45,36.41,36.43,136054.0,28.6519,28.6598,28.6283,28.644,136054.0
2020-02-19 11:05:00,36.43,36.45,36.42,36.44,97524.0,28.644,28.6598,28.6362,28.6519,97524.0
2020-02-19 11:10:00,36.44,36.48,36.42,36.48,207965.0,28.6519,28.6834,28.6362,28.6834,207965.0
2020-02-19 11:15:00,36.48,36.49,36.43,36.43,121912.0,28.6834,28.6912,28.644,28.644,121912.0
2020-02-19 11:20:00,36.43,36.44,36.39,36.41,192131.0,28.644,28.6519,28.6126,28.6283,192131.0
2020-02-19 11:25:00,36.42,36.42,36.37,36.37,99957.0,28.6362,28.6362,28.5969,28.5969,99957.0
2020-02-19 11:30:00,36.38,36.39,36.35,36.35,205788.0,28.6047,28.6126,28.5811,28.5811,205788.0
2020-02-19 11:35:00,36.36,36.38,36.34,36.34,131503.0,28.589,28.6047,28.5733,28.5733,131503.0
2020-02-19 11:40:00,36.34,36.36,36.33,36.34,134978.0,28.5733,28.589,28.5654,28.5733,134978.0
2020-02-19 11:45:00,36.34,36.37,36.34,36.35,100641.0,28.5733,28.5969,28.5733,28.5811,100641.0
2020-02-19 11:50:00,36.36,36.39,36.35,36.39,153907.0,28.589,28.6126,28.5811,28.6126,153907.0
2020-02-19 11:55:00,36.39,36.41,36.38,36.41,91966.0,28.6126,28.6283,28.6047,28.6283,91966.0
2020-02-19 12:00:00,36.41,36.42,36.38,36.39,125544.0,28.6283,28.6362,28.6047,28.6126,125544.0
2020-02-19 12:05:00,36.39,36.39,36.35,36.38,166022.0,28.6126,28.6126,28.5811,28.6047,166022.0
2020-02-19 12:10:00,36.38,36.41,36.38,36.41,93033.0,28.6047,28.6283,28.6047,28.6283,93033.0
2020-02-19 12:15:00,36.41,36.42,36.4,36.4,75006.0,28.6283,28.6362,28.6205,28.6205,75006.0
2020-02-19 12:20:00,36.4,36.41,36.38,36.39,54321.0,28.6205,28.6283,28.6047,28.6126,54321.0
2020-02-19 12:25:00,36.4,36.41,36.37,36.39,141789.0,28.6205,28.6283,28.5969,28.6126,141789.0
2020-02-19 12:30:00,36.38,36.39,36.37,36.39,66821.0,28.6047,28.6126,28.5969,28.6126,66821.0
2020-02-19 12:35:00,36.38,36.39,36.38,36.39,56511.0,28.6047,28.6126,28.6047,28.6126,56511.0
2020-02-19 12:40:00,36.38,36.39,36.35,36.37,122819.0,28.6047,28.6126,28.5811,28.5969,122819.0
2020-02-19 12:45:00,36.37,36.37,36.36,36.36,68920.0,28.5969,28.5969,28.589,28.589,68920.0
2020-02-19 12:50:00,36.36,36.38,36.35,36.36,132474.0,28.589,28.6047,28.5811,28.589,132474.0
2020-02-19 12:55:00,36.36,36.37,36.35,36.37,325161.0,28.589,28.5969,28.5811,28.5969,325161.0
2020-02-19 13:00:00,36.37,36.41,36.36,36.4,438851.0,28.5969,28.6283,28.589,28.6205,438851.0
2020-02-19 13:05:00,36.41,36.42,36.37,36.37,303601.0,28.6283,28.6362,28.5969,28.5969,303601.0
2020-02-19 13:10:00,36.37,36.4,36.36,36.37,127676.0,28.5969,28.6205,28.589,28.5969,127676.0
2020-02-19 13:15:00,36.36,36.37,36.35,36.37,139006.0,28.589,28.5969,28.5811,28.5969,139006.0
2020-02-19 13:20:00,36.36,36.38,36.36,36.37,62645.0,28.589,28.6047,28.589,28.5969,62645.0
2020-02-19 13:25:00,36.37,36.38,36.36,36.38,106428.0,28.5969,28.6047,28.589,28.6047,106428.0
2020-02-19 13:30:00,36.38,36.39,36.36,36.37,64154.0,28.6047,28.6126,28.589,28.5969,64154.0
2020-02-19 13:35:00,36.37,36.38,36.35,36.35,52711.0,28.5969,28.6047,28.5811,28.5811,52711.0
2020-02-19 13:40:00,36.35,36.37,36.35,36.36,42520.0,28.5811,28.5969,28.5811,28.589,42520.0
2020-02-19 13:45:00,36.37,36.38,36.36,36.36,89071.0,28.5969,28.6047,28.589,28.589,89071.0
2020-02-19 13:50:00,36.36,36.39,36.35,36.38,92749.0,28.589,28.6126,28.5811,28.6047,92749.0
2020-02-19 13:55:00,36.38,36.38,36.36,36.38,72666.0,28.6047,28.6047,28.589,28.6047,72666.0
2020-02-19 14:00:00,36.38,36.39,36.36,36.39,89431.0,28.6047,28.6126,28.589,28.6126,89431.0
2020-02-19 14:05:00,36.39,36.4,36.37,36.38,66121.0,28.6126,28.6205,28.5969,28.6047,66121.0
2020-02-19 14:10:00,36.38,36.39,36.37,36.38,75494.0,28.6047,28.6126,28.5969,28.6047,75494.0
2020-02-19 14:15:00,36.39,36.39,36.37,36.38,62247.0,28.6126,28.6126,28.5969,28.6047,62247.0
2020-02-19 14:20:00,36.37,36.39,36.36,36.36,104005.0,28.5969,28.6126,28.589,28.589,104005.0
2020-02-19 14:25:00,36.36,36.37,36.35,36.36,169967.0,28.589,28.5969,28.5811,28.589,169967.0
2020-02-19 14:30:00,36.35,36.36,36.31,36.32,162228.0,28.5811,28.589,28.5497,28.5576,162228.0
2020-02-19 14:35:00,36.32,36.32,36.3,36.32,196790.0,28.5576,28.5576,28.5418,28.5576,196790.0
2020-02-19 14:40:00,36.31,36.33,36.31,36.32,94726.0,28.5497,28.5654,28.5497,28.5576,94726.0
2020-02-19 14:45:00,36.31,36.36,36.31,36.35,143104.0,28.5497,28.589,28.5497,28.5811,143104.0
2020-02-19 14:50:00,36.34,36.35,36.32,36.34,139433.0,28.5733,28.5811,28.5576,28.5733,139433.0
2020-02-19 14:55:00,36.34,36.36,36.33,36.35,94779.0,28.5733,28.589,28.5654,28.5811,94779.0
2020-02-19 15:00:00,36.35,36.38,36.34,36.34,89808.0,28.5811,28.6047,28.5733,28.5733,89808.0
2020-02-19 15:05:00,36.35,36.38,36.35,36.38,73022.0,28.5811,28.6047,28.5811,28.6047,73022.0
2020-02-19 15:10:00,36.38,36.38,36.34,36.35,78265.0,28.6047,28.6047,28.5733,28.5811,78265.0
2020-02-19 15:15:00,36.36,36.38,36.35,36.37,101976.0,28.589,28.6047,28.5811,28.5969,101976.0
2020-02-19 15:20:00,36.36,36.37,36.33,36.34,156461.0,28.589,28.5969,28.5654,28.5733,156461.0
2020-02-19 15:25:00,36.34,36.35,36.32,36.32,136805.0,28.5733,28.5811,28.5576,28.5576,136805.0
2020-02-19 15:30:00,36.32,36.34,36.3,36.3,215189.0,28.5576,28.5733,28.5418,28.5418,215189.0
2020-02-19 15:35:00,36.3,36.32,36.29,36.29,269718.0,28.5418,28.5576,28.534,28.534,269718.0
2020-02-19 15:40:00,36.3,36.3,36.26,36.28,278214.0,28.5418,28.5418,28.5104,28.5261,278214.0
2020-02-19 15:45:00,36.28,36.29,36.23,36.23,379148.0,28.5261,28.534,28.4868,28.4868,379148.0
2020-02-19 15:50:00,36.23,36.25,36.22,36.25,703228.0,28.4868,28.5025,28.4789,28.5025,703228.0
2020-02-19 15:55:00,36.24,36.28,36.22,36.24,888028.0,28.4947,28.5261,28.4789,28.4947,888028.0
2020-02-20 09:30:00,35.71,35.85,35.47,35.63,2392244.0,28.0779,28.188,27.8892,28.015,2392244.0
2020-02-20 09:35:00,35.61,35.71,35.41,35.71,1384552.0,27.9993,28.0779,27.842,28.0779,1384552.0
2020-02-20 09:40:00,35.7,35.89,35.62,35.84,1079205.0,28.0701,28.2195,28.0072,28.1801,1079205.0
2020-02-20 09:45:00,35.84,35.95,35.79,35.86,1342549.0,28.1801,28.2666,28.1408,28.1959,1342549.0
2020-02-20 09:50:00,35.86,35.9,35.81,35.83,1030925.0,28.1959,28.2273,28.1566,28.1723,1030925.0
2020-02-20 09:55:00,35.83,35.86,35.77,35.77,708121.0,28.1723,28.1959,28.1251,28.1251,708121.0
2020-02-20 10:00:00,35.77,35.94,35.7,35.88,1152086.0,28.1251,28.2588,28.0701,28.2116,1152086.0
2020-02-20 10:05:00,35.88,35.98,35.82,35.93,1005657.0,28.2116,28.2902,28.1644,28.2509,1005657.0
2020-02-20 10:10:00,35.93,35.95,35.85,35.91,740065.0,28.2509,28.2666,28.188,28.2352,740065.0
2020-02-20 10:15:00,35.91,35.92,35.82,35.82,409637.0,28.2352,28.243,28.1644,28.1644,409637.0
2020-02-20 10:20:00,35.83,35.86,35.81,35.85,377161.0,28.1723,28.1959,28.1566,28.188,377161.0
2020-02-20 10:25:00,35.84,35.93,35.84,35.89,729151.0,28.1801,28.2509,28.1801,28.2195,729151.0
2020-02-20 10:30:00,35.9,35.97,35.89,35.97,1187886.0,28.2273,28.2824,28.2195,28.2824,1187886.0
2020-02-20 10:35:00,35.97,36.06,35.96,36.0,999440.0,28.2824,28.3531,28.2745,28.3059,999440.0
2020-02-20 10:40:00,36.01,36.06,35.99,36.05,577323.0,28.3138,28.3531,28.2981,28.3453,577323.0
2020-02-20 10:45:00,36.05,36.05,35.91,35.92,465540.0,28.3453,28.3453,28.2352,28.243,465540.0
2020-02-20 10:50:00,35.92,35.95,35.88,35.91,361818.0,28.243,28.2666,28.2116,28.2352,361818.0
2020-02-20 10:55:00,35.9,35.97,35.9,35.96,222626.0,28.2273,28.2824,28.2273,28.2745,222626.0
2020-02-20 11:00:00,35.96,35.98,35.93,35.95,171369.0,28.2745,28.2902,28.2509,28.2666,171369.0
2020-02-20 11:05:00,35.95,35.96,35.91,35.91,250411.0,28.2666,28.2745,28.2352,28.2352,250411.0
2020-02-20 11:10:00,35.91,35.92,35.83,35.84,257536.0,28.2352,28.243,28.1723,28.1801,257536.0
2020-02-20 11:15:00,35.84,35.85,35.8,35.84,569556.0,28.1801,28.188,28.1487,28.1801,569556.0
2020-02-20 11:20:00,35.84,35.88,35.82,35.88,437861.0,28.1801,28.2116,28.1644,28.2116,437861.0
2020-02-20 11:25:00,35.88,35.9,35.85,35.87,486566.0,28.2116,28.2273,28.188,28.2037,486566.0
2020-02-20 11:30:00,35.87,35.91,35.8,35.82,882704.0,28.2037,28.2352,28.1487,28.1644,882704.0
2020-02-20 11:35:00,35.82,35.84,35.78,35.8,439562.0,28.1644,28.1801,28.133,28.1487,439562.0
2020-02-20 11:40:00,35.79,35.89,35.77,35.83,783191.0,28.1408,28.2195,28.1251,28.1723,783191.0
2020-02-20 11:45:00,35.83,35.86,35.77,35.78,406633.0,28.1723,28.1959,28.1251,28.133,406633.0
2020-02-20 11:50:00,35.79,35.84,35.75,35.79,544303.0,28.1408,28.1801,28.1094,28.1408,544303.0
2020-02-20 11:55:00,35.8,35.81,35.73,35.75,556061.0,28.1487,28.1566,28.0936,28.1094,556061.0
2020-02-20 12:00:00,35.76,35.76,35.66,35.7,517064.0,28.1172,28.1172,28.0386,28.0701,517064.0
2020-02-20 12:05:00,35.71,35.74,35.67,35.68,343006.0,28.0779,28.1015,28.0465,28.0543,343006.0
2020-02-20 12:10:00,35.68,35.79,35.68,35.75,337053.0,28.0543,28.1408,28.0543,28.1094,337053.0
2020-02-20 12:15:00,35.75,35.75,35.7,35.73,208236.0,28.1094,28.1094,28.0701,28.0936,208236.0
2020-02-20 12:20:00,35.73,35.75,35.68,35.74,286954.0,28.0936,28.1094,28.0543,28.1015,286954.0
2020-02-20 12:25:00,35.73,35.79,35.73,35.73,242601.0,28.0936,28.1408,28.0936,28.0936,242601.0
2020-02-20 12:30:00,35.74,35.81,35.71,35.8,384741.0,28.1015,28.1566,28.0779,28.1487,384741.0
2020-02-20 12:35:00,35.8,35.82,35.79,35.82,251577.0,28.1487,28.1644,28.1408,28.1644,251577.0
2020-02-20 12:40:00,35.82,35.86,35.8,35.84,317507.0,28.1644,28.1959,28.1487,28.1801,317507.0
2020-02-20 12:45:00,35.85,35.87,35.83,35.84,420726.0,28.188,28.2037,28.1723,28.1801,420726.0
2020-02-20 12:50:00,35.84,35.85,35.82,35.83,204924.0,28.1801,28.188,28.1644,28.1723,204924.0
2020-02-20 12:55:00,35.82,35.88,35.82,35.86,183060.0,28.1644,28.2116,28.1644,28.1959,183060.0
2020-02-20 13:00:00,35.86,35.87,35.83,35.84,314351.0,28.1959,28.2037,28.1723,28.1801,314351.0
2020-02-20 13:05:00,35.84,35.87,35.83,35.87,366654.0,28.1801,28.2037,28.1723,28.2037,366654.0
2020-02-20 13:10:00,35.87,35.92,35.86,35.9,323433.0,28.2037,28.243,28.1959,28.2273,323433.0
2020-02-20 13:15:00,35.9,35.92,35.86,35.86,209367.0,28.2273,28.243,28.1959,28.1959,209367.0
2020-02-20 13:20:00,35.87,35.88,35.86,35.88,106268.0,28.2037,28.2116,28.1959,28.2116,106268.0
2020-02-20 13:25:00,35.88,35.89,35.86,35.88,148694.0,28.2116,28.2195,28.1959,28.2116,148694.0
2020-02-20 13:30:00,35.88,35.89,35.85,35.87,222286.0,28.2116,28.2195,28.188,28.2037,222286.0
2020-02-20 13:35:00,35.88,35.91,35.85,35.9,295488.0,28.2116,28.2352,28.188,28.2273,295488.0
2020-02-20 13:40:00,35.91,35.92,35.89,35.9,120670.0,28.2352,28.243,28.2195,28.2273,120670.0
2020-02-20 13:45:00,35.91,35.93,35.9,35.91,184916.0,28.2352,28.2509,28.2273,28.2352,184916.0
2020-02-20 13:50:00,35.91,35.94,35.9,35.91,172901.0,28.2352,28.2588,28.2273,28.2352,172901.0
2020-02-20 13:55:00,35.91,35.91,35.89,35.89,141531.0,28.2352,28.2352,28.2195,28.2195,141531.0
2020-02-20 14:00:00,35.9,35.91,35.89,35.9,228804.0,28.2273,28.2352,28.2195,28.2273,228804.0
2020-02-20 14:05:00,35.9,35.91,35.88,35.9,228588.0,28.2273,28.2352,28.2116,28.2273,228588.0
2020-02-20 14:10:00,35.9,35.92,35.89,35.92,233016.0,28.2273,28.243,28.2195,28.243,233016.0
2020-02-20 14:15:00,35.91,35.92,35.88,35.89,152286.0,28.2352,28.243,28.2116,28.2195,152286.0
2020-02-20 14:20:00,35.88,35.91,35.87,35.91,139429.0,28.2116,28.2352,28.2037,28.2352,139429.0
2020-02-20 14:25:00,35.91,35.91,35.87,35.88,144436.0,28.2352,28.2352,28.2037,28.2116,144436.0
2020-02-20 14:30:00,35.89,35.92,35.88,35.92,209942.0,28.2195,28.243,28.2116,28.243,209942.0
2020-02-20 14:35:00,35.92,35.93,35.91,35.92,197088.0,28.243,28.2509,28.2352,28.243,197088.0
2020-02-20 14:40:00,35.93,35.94,35.92,35.94,147288.0,28.2509,28.2588,28.243,28.2588,147288.0
2020-02-20 14:45:00,35.94,35.94,35.89,35.9,230926.0,28.2588,28.2588,28.2195,28.2273,230926.0
2020-02-20 14:50:00,35.91,35.91,35.87,35.9,176132.0,28.2352,28.2352,28.2037,28.2273,176132.0
2020-02-20 14:55:00,35.9,35.91,35.85,35.86,365692.0,28.2273,28.2352,28.188,28.1959,365692.0
2020-02-20 15:00:00,35.86,35.89,35.86,35.89,198652.0,28.1959,28.2195,28.1959,28.2195,198652.0
2020-02-20 15:05:00,35.89,35.9,35.86,35.87,272647.0,28.2195,28.2273,28.1959,28.2037,272647.0
2020-02-20 15:10:00,35.87,35.88,35.84,35.85,237629.0,28.2037,28.2116,28.1801,28.188,237629.0
2020-02-20 15:15:00,35.84,35.88,35.84,35.88,277573.0,28.1801,28.2116,28.1801,28.2116,277573.0
2020-02-20 15:20:00,35.87,35.9,35.87,35.89,319365.0,28.2037,28.2273,28.2037,28.2195,319365.0
2020-02-20 15:25:00,35.88,35.89,35.86,35.86,320245.0,28.2116,28.2195,28.1959,28.1959,320245.0
2020-02-20 15:30:00,35.87,35.88,35.84,35.87,532154.0,28.2037,28.2116,28.1801,28.2037,532154.0
2020-02-20 15:35:00,35.86,35.87,35.83,35.87,382813.0,28.1959,28.2037,28.1723,28.2037,382813.0
2020-02-20 15:40:00,35.87,35.91,35.86,35.91,234706.0,28.2037,28.2352,28.1959,28.2352,234706.0
2020-02-20 15:45:00,35.91,35.91,35.88,35.89,597348.0,28.2352,28.2352,28.2116,28.2195,597348.0
2020-02-20 15:50:00,35.89,35.9,35.88,35.89,835568.0,28.2195,28.2273,28.2116,28.2195,835568.0
2020-02-20 15:55:00,35.9,35.9,35.84,35.84,1520639.0,28.2273,28.2273,28.1801,28.1801,1520639.0
2020-02-21 09:30:00,35.76,35.78,35.66,35.7,1549585.0,28.1172,28.133,28.0386,28.0701,1549585.0
2020-02-21 09:35:00,35.7,35.82,35.66,35.78,547372.0,28.0701,28.1644,28.0386,28.133,547372.0
2020-02-21 09:40:00,35.78,35.8,35.68,35.69,364118.0,28.133,28.1487,28.0543,28.0622,364118.0
2020-02-21 09:45:00,35.69,35.69,35.58,35.68,461634.0,28.0622,28.0622,27.9757,28.0543,461634.0
2020-02-21 09:50:00,35.68,35.73,35.64,35.7,241563.0,28.0543,28.0936,28.0229,28.0701,241563.0
2020-02-21 09:55:00,35.7,35.71,35.66,35.68,239949.0,28.0701,28.0779,28.0386,28.0543,239949.0
2020-02-21 10:00:00,35.69,35.71,35.64,35.67,198886.0,28.0622,28.0779,28.0229,28.0465,198886.0
2020-02-21 10:05:00,35.67,35.71,35.64,35.66,217488.0,28.0465,28.0779,28.0229,28.0386,217488.0
2020-02-21 10:10:00,35.65,35.7,35.63,35.67,230492.0,28.0307,28.0701,28.015,28.0465,230492.0
2020-02-21 10:15:00,35.67,35.74,35.66,35.71,522221.0,28.0465,28.1015,28.0386,28.0779,522221.0
2020-02-21 10:20:00,35.71,35.74,35.69,35.73,504318.0,28.0779,28.1015,28.0622,28.0936,504318.0
2020-02-21 10:25:00,35.72,35.73,35.68,35.72,653541.0,28.0858,28.0936,28.0543,28.0858,653541.0
2020-02-21 10:30:00,35.72,35.74,35.65,35.66,218984.0,28.0858,28.1015,28.0307,28.0386,218984.0
2020-02-21 10:35:00,35.66,35.68,35.63,35.66,252372.0,28.0386,28.0543,28.015,28.0386,252372.0
2020-02-21 10:40:00,35.66,35.67,35.62,35.67,143498.0,28.0386,28.0465,28.0072,28.0465,143498.0
2020-02-21 10:45:00,35.67,35.71,35.65,35.7,154671.0,28.0465,28.0779,28.0307,28.0701,154671.0
2020-02-21 10:50:00,35.7,35.7,35.65,35.65,176016.0,28.0701,28.0701,28.0307,28.0307,176016.0
2020-02-21 10:55:00,35.66,35.68,35.64,35.66,272905.0,28.0386,28.0543,28.0229,28.0386,272905.0
2020-02-21 11:00:00,35.66,35.7,35.65,35.68,193312.0,28.0386,28.0701,28.0307,28.0543,193312.0
2020-02-21 11:05:00,35.68,35.72,35.67,35.69,325781.0,28.0543,28.0858,28.0465,28.0622,325781.0
2020-02-21 11:10:00,35.69,35.7,35.66,35.66,228029.0,28.0622,28.0701,28.0386,28.0386,228029.0
2020-02-21 11:15:00,35.67,35.68,35.65,35.68,184849.0,28.0465,28.0543,28.0307,28.0543,184849.0
2020-02-21 11:20:00,35.68,35.69,35.64,35.66,248980.0,28.0543,28.0622,28.0229,28.0386,248980.0
2020-02-21 11:25:00,35.66,35.66,35.6,35.6,328724.0,28.0386,28.0386,27.9914,27.9914,328724.0
2020-02-21 11:30:00,35.61,35.64,35.53,35.63,476726.0,27.9993,28.0229,27.9364,28.015,476726.0
2020-02-21 11:35:00,35.62,35.66,35.62,35.66,307221.0,28.0072,28.0386,28.0072,28.0386,307221.0
2020-02-21 11:40:00,35.66,35.66,35.62,35.64,412494.0,28.0386,28.0386,28.0072,28.0229,412494.0
2020-02-21 11:45:00,35.64,35.65,35.6,35.63,235053.0,28.0229,28.0307,27.9914,28.015,235053.0
2020-02-21 11:50:00,35.63,35.66,35.62,35.66,240200.0,28.015,28.0386,28.0072,28.0386,240200.0
2020-02-21 11:55:00,35.66,35.66,35.63,35.64,189364.0,28.0386,28.0386,28.015,28.0229,189364.0
2020-02-21 12:00:00,35.65,35.66,35.62,35.66,217466.0,28.0307,28.0386,28.0072,28.0386,217466.0
2020-02-21 12:05:00,35.65,35.67,35.64,35.64,224599.0,28.0307,28.0465,28.0229,28.0229,224599.0
2020-02-21 12:10:00,35.65,35.66,35.62,35.64,341941.0,28.0307,28.0386,28.0072,28.0229,341941.0
2020-02-21 12:15:00,35.64,35.64,35.59,35.63,265684.0,28.0229,28.0229,27.9836,28.015,265684.0
2020-02-21 12:20:00,35.62,35.63,35.59,35.59,215334.0,28.0072,28.015,27.9836,27.9836,215334.0
2020-02-21 12:25:00,35.6,35.63,35.59,35.59,295646.0,27.9914,28.015,27.9836,27.9836,295646.0
2020-02-21 12:30:00,35.59,35.65,35.59,35.63,318185.0,27.9836,28.0307,27.9836,28.015,318185.0
2020-02-21 12:35:00,35.64,35.67,35.63,35.66,270286.0,28.0229,28.0465,28.015,28.0386,270286.0
2020-02-21 12:40:00,35.66,35.68,35.64,35.68,453085.0,28.0386,28.0543,28.0229,28.0543,453085.0
2020-02-21 12:45:00,35.68,35.7,35.65,35.66,258376.0,28.0543,28.0701,28.0307,28.0386,258376.0
2020-02-21 12:50:00,35.66,35.66,35.62,35.63,118454.0,28.0386,28.0386,28.0072,28.015,118454.0
2020-02-21 12:55:00,35.63,35.64,35.59,35.61,363531.0,28.015,28.0229,27.9836,27.9993,363531.0
2020-02-21 13:00:00,35.61,35.65,35.6,35.64,280370.0,27.9993,28.0307,27.9914,28.0229,280370.0
2020-02-21 13:05:00,35.64,35.65,35.61,35.64,156197.0,28.0229,28.0307,27.9993,28.0229,156197.0
2020-02-21 13:10:00,35.64,35.64,35.61,35.64,127973.0,28.0229,28.0229,27.9993,28.0229,127973.0
2020-02-21 13:15:00,35.63,35.65,35.62,35.65,216412.0,28.015,28.0307,28.0072,28.0307,216412.0
2020-02-21 13:20:00,35.64,35.66,35.63,35.63,146179.0,28.0229,28.0386,28.015,28.015,146179.0
2020-02-21 13:25:00,35.64,35.64,35.6,35.61,197534.0,28.0229,28.0229,27.9914,27.9993,197534.0
2020-02-21 13:30:00,35.62,35.64,35.61,35.63,175577.0,28.0072,28.0229,27.9993,28.015,175577.0
2020-02-21 13:35:00,35.63,35.63,35.58,35.63,211907.0,28.015,28.015,27.9757,28.015,211907.0
2020-02-21 13:40:00,35.63,35.65,35.62,35.64,180067.0,28.015,28.0307,28.0072,28.0229,180067.0
2020-02-21 13:45:00,35.63,35.66,35.62,35.64,257803.0,28.015,28.0386,28.0072,28.0229,257803.0
2020-02-21 13:50:00,35.63,35.65,35.6,35.61,324297.0,28.015,28.0307,27.9914,27.9993,324297.0
2020-02-21 13:55:00,35.61,35.64,35.6,35.61,279532.0,27.9993,28.0229,27.9914,27.9993,279532.0
2020-02-21 14:00:00,35.6,35.64,35.6,35.64,303576.0,27.9914,28.0229,27.9914,28.0229,303576.0
2020-02-21 14:05:00,35.64,35.64,35.61,35.63,312792.0,28.0229,28.0229,27.9993,28.015,312792.0
2020-02-21 14:10:00,35.63,35.71,35.62,35.68,305178.0,28.015,28.0779,28.0072,28.0543,305178.0
2020-02-21 14:15:00,35.68,35.69,35.65,35.66,228523.0,28.0543,28.0622,28.0307,28.0386,228523.0
2020-02-21 14:20:00,35.66,35.7,35.64,35.66,322095.0,28.0386,28.0701,28.0229,28.0386,322095.0
2020-02-21 14:25:00,35.66,35.72,35.66,35.7,281046.0,28.0386,28.0858,28.0386,28.0701,281046.0
2020-02-21 14:30:00,35.7,35.71,35.65,35.65,210646.0,28.0701,28.0779,28.0307,28.0307,210646.0
2020-02-21 14:35:00,35.66,35.66,35.62,35.64,293551.0,28.0386,28.0386,28.0072,28.0229,293551.0
2020-02-21 14:40:00,35.65,35.67,35.62,35.66,256877.0,28.0307,28.0465,28.0072,28.0386,256877.0
2020-02-21 14:45:00,35.66,35.67,35.61,35.62,216681.0,28.0386,28.0465,27.9993,28.0072,216681.0
2020-02-21 14:50:00,35.62,35.63,35.6,35.62,245623.0,28.0072,28.015,27.9914,28.0072,245623.0
2020-02-21 14:55:00,35.63,35.64,35.62,35.62,271529.0,28.015,28.0229,28.0072,28.0072,271529.0
2020-02-21 15:00:00,35.63,35.64,35.59,35.6,284053.0,28.015,28.0229,27.9836,27.9914,284053.0
2020-02-21 15:05:00,35.6,35.62,35.59,35.6,227670.0,27.9914,28.0072,27.9836,27.9914,227670.0
2020-02-21 15:10:00,35.6,35.65,35.6,35.65,234024.0,27.9914,28.0307,27.9914,28.0307,234024.0
2020-02-21 15:15:00,35.65,35.68,35.63,35.68,232754.0,28.0307,28.0543,28.015,28.0543,232754.0
2020-02-21 15:20:00,35.68,35.68,35.63,35.64,934965.0,28.0543,28.0543,28.015,28.0229,934965.0
2020-02-21 15:25:00,35.64,35.67,35.63,35.65,321167.0,28.0229,28.0465,28.015,28.0307,321167.0
2020-02-21 15:30:00,35.65,35.65,35.58,35.58,405686.0,28.0307,28.0307,27.9757,27.9757,405686.0
2020-02-21 15:35:00,35.58,35.62,35.58,35.62,645562.0,27.9757,28.0072,27.9757,28.0072,645562.0
2020-02-21 15:40:00,35.62,35.64,35.58,35.62,499681.0,28.0072,28.0229,27.9757,28.0072,499681.0
2020-02-21 15:45:00,35.62,35.62,35.58,35.6,733378.0,28.0072,28.0072,27.9757,27.9914,733378.0
2020-02-21 15:50:00,35.6,35.71,35.6,35.69,1075938.0,27.9914,28.0779,27.9914,28.0622,1075938.0
2020-02-21 15:55:00,35.69,35.72,35.64,35.72,1608715.0,28.0622,28.0858,28.0229,28.0858,1608715.0
2020-02-24 09:30:00,35.04,35.38,35.04,35.14,1428931.0,27.5511,27.8185,27.5511,27.6297,1428931.0
2020-02-24 09:35:00,35.14,35.28,35.13,35.24,443937.0,27.6297,27.7398,27.6219,27.7084,443937.0
2020-02-24 09:40:00,35.24,35.32,35.19,35.28,534954.0,27.7084,27.7713,27.6691,27.7398,534954.0
2020-02-24 09:45:00,35.28,35.31,35.2,35.29,480009.0,27.7398,27.7634,27.6769,27.7477,480009.0
2020-02-24 09:50:00,35.29,35.35,35.26,35.34,820483.0,27.7477,27.7949,27.7241,27.787,820483.0
2020-02-24 09:55:00,35.35,35.37,35.29,35.35,472922.0,27.7949,27.8106,27.7477,27.7949,472922.0
2020-02-24 10:00:00,35.35,35.4,35.29,35.33,402011.0,27.7949,27.8342,27.7477,27.7791,402011.0
2020-02-24 10:05:00,35.33,35.37,35.3,35.36,326647.0,27.7791,27.8106,27.7556,27.8027,326647.0
2020-02-24 10:10:00,35.36,35.36,35.3,35.31,359775.0,27.8027,27.8027,27.7556,27.7634,359775.0
2020-02-24 10:15:00,35.31,35.33,35.21,35.22,353415.0,27.7634,27.7791,27.6848,27.6926,353415.0
2020-02-24 10:20:00,35.21,35.27,35.2,35.21,253895.0,27.6848,27.732,27.6769,27.6848,253895.0
2020-02-24 10:25:00,35.2,35.22,35.18,35.19,392046.0,27.6769,27.6926,27.6612,27.6691,392046.0
2020-02-24 10:30:00,35.2,35.22,35.18,35.2,216893.0,27.6769,27.6926,27.6612,27.6769,216893.0
2020-02-24 10:35:00,35.2,35.21,35.09,35.11,287385.0,27.6769,27.6848,27.5904,27.6062,287385.0
2020-02-24 10:40:00,35.1,35.13,35.05,35.11,256258.0,27.5983,27.6219,27.559,27.6062,256258.0
2020-02-24 10:45:00,35.11,35.14,35.06,35.13,295977.0,27.6062,27.6297,27.5668,27.6219,295977.0
2020-02-24 10:50:00,35.12,35.15,35.11,35.13,172849.0,27.614,27.6376,27.6062,27.6219,172849.0
2020-02-24 10:55:00,35.13,35.16,35.1,35.13,312579.0,27.6219,27.6455,27.5983,27.6219,312579.0
2020-02-24 11:00:00,35.12,35.13,35.04,35.05,310734.0,27.614,27.6219,27.5511,27.559,310734.0
2020-02-24 11:05:00,35.05,35.05,35.01,35.03,271529.0,27.559,27.559,27.5275,27.5433,271529.0
2020-02-24 11:10:00,35.03,35.06,35.01,35.02,269737.0,27.5433,27.5668,27.5275,27.5354,269737.0
2020-02-24 11:15:00,35.03,35.05,34.97,35.01,632869.0,27.5433,27.559,27.4961,27.5275,632869.0
2020-02-24 11:20:00,35.02,35.02,34.95,34.96,256651.0,27.5354,27.5354,27.4804,27.4882,256651.0
2020-02-24 11:25:00,34.97,34.99,34.96,34.99,221819.0,27.4961,27.5118,27.4882,27.5118,221819.0
2020-02-24 11:30:00,34.99,35.04,34.98,35.02,243974.0,27.5118,27.5511,27.5039,27.5354,243974.0
2020-02-24 11:35:00,35.02,35.06,35.0,35.02,184061.0,27.5354,27.5668,27.5197,27.5354,184061.0
2020-02-24 11:40:00,35.02,35.02,34.95,34.97,230482.0,27.5354,27.5354,27.4804,27.4961,230482.0
2020-02-24 11:45:00,34.98,34.99,34.91,34.93,184107.0,27.5039,27.5118,27.4489,27.4646,184107.0
2020-02-24 11:50:00,34.93,34.98,34.91,34.93,193596.0,27.4646,27.5039,27.4489,27.4646,193596.0
2020-02-24 11:55:00,34.92,34.95,34.9,34.91,179614.0,27.4568,27.4804,27.441,27.4489,179614.0
2020-02-24 12:00:00,34.91,34.91,34.87,34.87,234312.0,27.4489,27.4489,27.4175,27.4175,234312.0
2020-02-24 12:05:00,34.88,34.88,34.82,34.83,374626.0,27.4253,27.4253,27.3781,27.386,374626.0
2020-02-24 12:10:00,34.83,34.84,34.8,34.81,231169.0,27.386,27.3939,27.3624,27.3703,231169.0
2020-02-24 12:15:00,34.8,34.82,34.78,34.8,320238.0,27.3624,27.3781,27.3467,27.3624,320238.0
2020-02-24 12:20:00,34.8,34.81,34.78,34.79,200559.0,27.3624,27.3703,27.3467,27.3545,200559.0
2020-02-24 12:25:00,34.79,34.81,34.78,34.78,135197.0,27.3545,27.3703,27.3467,27.3467,135197.0
2020-02-24 12:30:00,34.78,34.79,34.72,34.72,361601.0,27.3467,27.3545,27.2995,27.2995,361601.0
2020-02-24 12:35:00,34.73,34.81,34.72,34.79,242927.0,27.3074,27.3703,27.2995,27.3545,242927.0
2020-02-24 12:40:00,34.79,34.84,34.78,34.83,308351.0,27.3545,27.3939,27.3467,27.386,308351.0
2020-02-24 12:45:00,34.83,34.83,34.76,34.77,263326.0,27.386,27.386,27.331,27.3388,263326.0
2020-02-24 12:50:00,34.76,34.77,34.7,34.7,341308.0,27.331,27.3388,27.2838,27.2838,341308.0
2020-02-24 12:55:00,34.7,34.72,34.65,34.67,259138.0,27.2838,27.2995,27.2445,27.2602,259138.0
2020-02-24 13:00:00,34.67,34.69,34.6,34.63,530933.0,27.2602,27.2759,27.2052,27.2287,530933.0
2020-02-24 13:05:00,34.62,34.7,34.62,34.66,434259.0,27.2209,27.2838,27.2209,27.2523,434259.0
2020-02-24 13:10:00,34.66,34.7,34.66,34.7,356780.0,27.2523,27.2838,27.2523,27.2838,356780.0
2020-02-24 13:15:00,34.7,34.7,34.64,34.68,232230.0,27.2838,27.2838,27.2366,27.2681,232230.0
2020-02-24 13:20:00,34.68,34.74,34.67,34.71,233095.0,27.2681,27.3152,27.2602,27.2916,233095.0
2020-02-24 13:25:00,34.71,34.76,34.68,34.75,270159.0,27.2916,27.331,27.2681,27.3231,270159.0
2020-02-24 13:30:00,34.74,34.78,34.72,34.77,205043.0,27.3152,27.3467,27.2995,27.3388,205043.0
2020-02-24 13:35:00,34.77,34.79,34.76,34.77,223526.0,27.3388,27.3545,27.331,27.3388,223526.0
2020-02-24 13:40:00,34.76,34.77,34.73,34.76,225433.0,27.331,27.3388,27.3074,27.331,225433.0
2020-02-24 13:45:00,34.75,34.81,34.75,34.8,273984.0,27.3231,27.3703,27.3231,27.3624,273984.0
2020-02-24 13:50:00,34.8,34.8,34.72,34.75,211031.0,27.3624,27.3624,27.2995,27.3231,211031.0
2020-02-24 13:55:00,34.76,34.76,34.71,34.73,264462.0,27.331,27.331,27.2916,27.3074,264462.0
2020-02-24 14:00:00,34.73,34.76,34.7,34.73,250593.0,27.3074,27.331,27.2838,27.3074,250593.0
2020-02-24 14:05:00,34.73,34.76,34.7,34.73,231699.0,27.3074,27.331,27.2838,27.3074,231699.0
2020-02-24 14:10:00,34.73,34.74,34.71,34.72,215086.0,27.3074,27.3152,27.2916,27.2995,215086.0
2020-02-24 14:15:00,34.71,34.77,34.7,34.77,251054.0,27.2916,27.3388,27.2838,27.3388,251054.0
2020-02-24 14:20:00,34.77,34.8,34.72,34.77,241721.0,27.3388,27.3624,27.2995,27.3388,241721.0
2020-02-24 14:25:00,34.77,34.84,34.77,34.8,366609.0,27.3388,27.3939,27.3388,27.3624,366609.0
2020-02-24 14:30:00,34.8,34.82,34.76,34.8,241430.0,27.3624,27.3781,27.331,27.3624,241430.0
2020-02-24 14:35:00,34.8,34.8,34.76,34.78,168123.0,27.3624,27.3624,27.331,27.3467,168123.0
2020-02-24 14:40:00,34.79,34.8,34.75,34.79,260636.0,27.3545,27.3624,27.3231,27.3545,260636.0
2020-02-24 14:45:00,34.79,34.87,34.78,34.85,393756.0,27.3545,27.4175,27.3467,27.4017,393756.0
2020-02-24 14:50:00,34.85,34.91,34.84,34.9,294630.0,27.4017,27.4489,27.3939,27.441,294630.0
2020-02-24 14:55:00,34.91,34.91,34.85,34.88,344741.0,27.4489,27.4489,27.4017,27.4253,344741.0
2020-02-24 15:00:00,34.89,34.91,34.85,34.89,245073.0,27.4332,27.4489,27.4017,27.4332,245073.0
2020-02-24 15:05:00,34.89,34.92,34.87,34.88,247223.0,27.4332,27.4568,27.4175,27.4253,247223.0
2020-02-24 15:10:00,34.88,34.88,34.82,34.83,277418.0,27.4253,27.4253,27.3781,27.386,277418.0
2020-02-24 15:15:00,34.84,34.85,34.81,34.83,313584.0,27.3939,27.4017,27.3703,27.386,313584.0
2020-02-24 15:20:00,34.83,34.85,34.8,34.83,259706.0,27.386,27.4017,27.3624,27.386,259706.0
2020-02-24 15:25:00,34.84,34.88,34.83,34.86,386290.0,27.3939,27.4253,27.386,27.4096,386290.0
2020-02-24 15:30:00,34.86,34.89,34.82,34.85,473890.0,27.4096,27.4332,27.3781,27.4017,473890.0
2020-02-24 15:35:00,34.86,34.86,34.8,34.81,468853.0,27.4096,27.4096,27.3624,27.3703,468853.0
2020-02-24 15:40:00,34.82,34.82,34.76,34.77,424229.0,27.3781,27.3781,27.331,27.3388,424229.0
2020-02-24 15:45:00,34.77,34.84,34.77,34.83,536488.0,27.3388,27.3939,27.3388,27.386,536488.0
2020-02-24 15:50:00,34.84,34.86,34.76,34.77,945560.0,27.3939,27.4096,27.331,27.3388,945560.0
2020-02-24 15:55:00,34.77,34.8,34.66,34.68,2204464.0,27.3388,27.3624,27.2523,27.2681,2204464.0
2020-02-25 09:30:00,34.7,34.74,34.43,34.48,1280868.0,27.2838,27.3152,27.0715,27.1108,1280868.0
2020-02-25 09:35:00,34.48,34.68,34.47,34.64,579700.0,27.1108,27.2681,27.1029,27.2366,579700.0
2020-02-25 09:40:00,34.63,34.67,34.4,34.4,561263.0,27.2287,27.2602,27.0479,27.0479,561263.0
2020-02-25 09:45:00,34.41,34.52,34.4,34.45,571371.0,27.0558,27.1423,27.0479,27.0872,571371.0
2020-02-25 09:50:00,34.45,34.51,34.43,34.48,310168.0,27.0872,27.1344,27.0715,27.1108,310168.0
2020-02-25 09:55:00,34.47,34.53,34.4,34.52,521306.0,27.1029,27.1501,27.0479,27.1423,521306.0
2020-02-25 10:00:00,34.52,34.55,34.48,34.51,278989.0,27.1423,27.1658,27.1108,27.1344,278989.0
2020-02-25 10:05:00,34.52,34.55,34.49,34.52,325793.0,27.1423,27.1658,27.1187,27.1423,325793.0
2020-02-25 10:10:00,34.52,34.53,34.5,34.51,412752.0,27.1423,27.1501,27.1265,27.1344,412752.0
2020-02-25 10:15:00,34.52,34.53,34.49,34.51,259770.0,27.1423,27.1501,27.1187,27.1344,259770.0
2020-02-25 10:20:00,34.52,34.52,34.4,34.41,352934.0,27.1423,27.1423,27.0479,27.0558,352934.0
2020-02-25 10:25:00,34.41,34.42,34.31,34.32,468027.0,27.0558,27.0636,26.9771,26.985,468027.0
2020-02-25 10:30:00,34.32,34.4,34.3,34.39,301702.0,26.985,27.0479,26.9693,27.04,301702.0
2020-02-25 10:35:00,34.4,34.41,34.35,34.37,218468.0,27.0479,27.0558,27.0086,27.0243,218468.0
2020-02-25 10:40:00,34.36,34.37,34.28,34.36,289857.0,27.0165,27.0243,26.9535,27.0165,289857.0
2020-02-25 10:45:00,34.35,34.39,34.3,34.3,217817.0,27.0086,27.04,26.9693,26.9693,217817.0
2020-02-25 10:50:00,34.31,34.33,34.22,34.26,462889.0,26.9771,26.9929,26.9064,26.9378,462889.0
2020-02-25 10:55:00,34.26,34.35,34.23,34.34,486915.0,26.9378,27.0086,26.9142,27.0007,486915.0
2020-02-25 11:00:00,34.34,34.38,34.27,34.29,567743.0,27.0007,27.0322,26.9457,26.9614,567743.0
2020-02-25 11:05:00,34.28,34.4,34.27,34.38,552313.0,26.9535,27.0479,26.9457,27.0322,552313.0
2020-02-25 11:10:00,34.39,34.43,34.35,34.41,314735.0,27.04,27.0715,27.0086,27.0558,314735.0
2020-02-25 11:15:00,34.4,34.42,34.29,34.31,377553.0,27.0479,27.0636,26.9614,26.9771,377553.0
2020-02-25 11:20:00,34.3,34.33,34.27,34.31,572265.0,26.9693,26.9929,26.9457,26.9771,572265.0
2020-02-25 11:25:00,34.32,34.41,34.29,34.38,336982.0,26.985,27.0558,26.9614,27.0322,336982.0
2020-02-25 11:30:00,34.38,34.46,34.35,34.43,360253.0,27.0322,27.0951,27.0086,27.0715,360253.0
2020-02-25 11:35:00,34.43,34.45,34.37,34.39,342636.0,27.0715,27.0872,27.0243,27.04,342636.0
2020-02-25 11:40:00,34.4,34.41,34.35,34.36,307729.0,27.0479,27.0558,27.0086,27.0165,307729.0
2020-02-25 11:45:00,34.36,34.46,34.36,34.43,279401.0,27.0165,27.0951,27.0165,27.0715,279401.0
2020-02-25 11:50:00,34.44,34.46,34.42,34.44,321757.0,27.0794,27.0951,27.0636,27.0794,321757.0
2020-02-25 11:55:00,34.44,34.45,34.4,34.41,347476.0,27.0794,27.0872,27.0479,27.0558,347476.0
2020-02-25 12:00:00,34.41,34.44,34.41,34.41,198836.0,27.0558,27.0794,27.0558,27.0558,198836.0
2020-02-25 12:05:00,34.42,34.43,34.38,34.4,167290.0,27.0636,27.0715,27.0322,27.0479,167290.0
2020-02-25 12:10:00,34.39,34.43,34.33,34.34,184438.0,27.04,27.0715,26.9929,27.0007,184438.0
2020-02-25 12:15:00,34.33,34.34,34.25,34.26,246432.0,26.9929,27.0007,26.93,26.9378,246432.0
2020-02-25 12:20:00,34.26,34.26,34.16,34.19,399600.0,26.9378,26.9378,26.8592,26.8828,399600.0
2020-02-25 12:25:00,34.18,34.2,34.13,34.16,280650.0,26.8749,26.8906,26.8356,26.8592,280650.0
2020-02-25 12:30:00,34.16,34.21,34.11,34.2,599984.0,26.8592,26.8985,26.8199,26.8906,599984.0
2020-02-25 12:35:00,34.19,34.28,34.19,34.27,361399.0,26.8828,26.9535,26.8828,26.9457,361399.0
2020-02-25 12:40:00,34.27,34.28,34.16,34.18,298175.0,26.9457,26.9535,26.8592,26.8749,298175.0
2020-02-25 12:45:00,34.18,34.18,34.11,34.12,229583.0,26.8749,26.8749,26.8199,26.8277,229583.0
2020-02-25 12:50:00,34.12,34.13,34.1,34.11,160356.0,26.8277,26.8356,26.812,26.8199,160356.0
2020-02-25 12:55:00,34.11,34.12,34.03,34.05,357024.0,26.8199,26.8277,26.757,26.7727,357024.0
2020-02-25 13:00:00,34.04,34.11,33.97,34.05,1036986.0,26.7648,26.8199,26.7098,26.7727,1036986.0
2020-02-25 13:05:00,34.06,34.14,34.05,34.13,274361.0,26.7806,26.8435,26.7727,26.8356,274361.0
2020-02-25 13:10:00,34.14,34.18,34.11,34.13,183479.0,26.8435,26.8749,26.8199,26.8356,183479.0
2020-02-25 13:15:00,34.13,34.16,34.07,34.09,264307.0,26.8356,26.8592,26.7884,26.8042,264307.0
2020-02-25 13:20:00,34.09,34.12,34.07,34.1,183874.0,26.8042,26.8277,26.7884,26.812,183874.0
2020-02-25 13:25:00,34.1,34.17,34.08,34.14,208819.0,26.812,26.8671,26.7963,26.8435,208819.0
2020-02-25 13:30:00,34.14,34.14,34.07,34.14,196867.0,26.8435,26.8435,26.7884,26.8435,196867.0
2020-02-25 13:35:00,34.13,34.14,34.06,34.06,199208.0,26.8356,26.8435,26.7806,26.7806,199208.0
2020-02-25 13:40:00,34.06,34.09,34.03,34.08,221055.0,26.7806,26.8042,26.757,26.7963,221055.0
2020-02-25 13:45:00,34.08,34.08,33.98,33.99,432630.0,26.7963,26.7963,26.7177,26.7255,432630.0
2020-02-25 13:50:00,34.0,34.07,33.99,34.01,396398.0,26.7334,26.7884,26.7255,26.7413,396398.0
2020-02-25 13:55:00,34.0,34.02,33.95,33.96,302670.0,26.7334,26.7491,26.6941,26.7019,302670.0
2020-02-25 14:00:00,33.95,34.02,33.92,33.98,527558.0,26.6941,26.7491,26.6705,26.7177,527558.0
2020-02-25 14:05:00,33.99,34.0,33.82,33.87,494143.0,26.7255,26.7334,26.5919,26.6312,494143.0
2020-02-25 14:10:00,33.88,34.01,33.84,34.0,570003.0,26.639,26.7413,26.6076,26.7334,570003.0
2020-02-25 14:15:00,34.0,34.0,33.85,33.87,343328.0,26.7334,26.7334,26.6155,26.6312,343328.0
2020-02-25 14:20:00,33.87,33.93,33.85,33.87,287769.0,26.6312,26.6784,26.6155,26.6312,287769.0
2020-02-25 14:25:00,33.88,33.92,33.8,33.82,306162.0,26.639,26.6705,26.5761,26.5919,306162.0
2020-02-25 14:30:00,33.82,33.84,33.73,33.77,545424.0,26.5919,26.6076,26.5211,26.5525,545424.0
2020-02-25 14:35:00,33.77,33.82,33.71,33.72,409087.0,26.5525,26.5919,26.5054,26.5132,409087.0
2020-02-25 14:40:00,33.72,33.82,33.71,33.82,363575.0,26.5132,26.5919,26.5054,26.5919,363575.0
2020-02-25 14:45:00,33.82,33.88,33.78,33.85,478987.0,26.5919,26.639,26.5604,26.6155,478987.0
2020-02-25 14:50:00,33.85,33.9,33.81,33.89,436430.0,26.6155,26.6548,26.584,26.6469,436430.0
2020-02-25 14:55:00,33.89,33.91,33.85,33.88,405351.0,26.6469,26.6626,26.6155,26.639,405351.0
2020-02-25 15:00:00,33.88,33.98,33.87,33.94,508443.0,26.639,26.7177,26.6312,26.6862,508443.0
2020-02-25 15:05:00,33.94,34.01,33.93,33.97,458389.0,26.6862,26.7413,26.6784,26.7098,458389.0
2020-02-25 15:10:00,33.96,33.98,33.92,33.93,329608.0,26.7019,26.7177,26.6705,26.6784,329608.0
2020-02-25 15:15:00,33.93,33.98,33.9,33.94,427335.0,26.6784,26.7177,26.6548,26.6862,427335.0
2020-02-25 15:20:00,33.95,33.97,33.86,33.9,500560.0,26.6941,26.7098,26.6233,26.6548,500560.0
2020-02-25 15:25:00,33.89,33.96,33.86,33.93,604918.0,26.6469,26.7019,26.6233,26.6784,604918.0
2020-02-25 15:30:00,33.93,33.93,33.78,33.84,743115.0,26.6784,26.6784,26.5604,26.6076,743115.0
2020-02-25 15:35:00,33.84,33.87,33.81,33.85,552212.0,26.6076,26.6312,26.584,26.6155,552212.0
2020-02-25 15:40:00,33.85,33.99,33.85,33.97,719652.0,26.6155,26.7255,26.6155,26.7098,719652.0
2020-02-25 15:45:00,33.97,34.05,33.97,33.98,859733.0,26.7098,26.7727,26.7098,26.7177,859733.0
2020-02-25 15:50:00,33.98,33.99,33.88,33.92,1066919.0,26.7177,26.7255,26.639,26.6705,1066919.0
2020-02-25 15:55:00,33.92,33.97,33.87,33.94,2101134.0,26.6705,26.7098,26.6312,26.6862,2101134.0
2020-02-26 09:30:00,34.24,34.34,34.02,34.16,1062433.0,26.9221,27.0007,26.7491,26.8592,1062433.0
2020-02-26 09:35:00,34.16,34.43,34.13,34.42,493390.0,26.8592,27.0715,26.8356,27.0636,493390.0
2020-02-26 09:40:00,34.42,34.58,34.4,34.57,465605.0,27.0636,27.1894,27.0479,27.1816,465605.0
2020-02-26 09:45:00,34.58,34.67,34.42,34.44,570739.0,27.1894,27.2602,27.0636,27.0794,570739.0
2020-02-26 09:50:00,34.43,34.47,34.38,34.43,245180.0,27.0715,27.1029,27.0322,27.0715,245180.0
2020-02-26 09:55:00,34.43,34.48,34.36,34.4,232520.0,27.0715,27.1108,27.0165,27.0479,232520.0
2020-02-26 10:00:00,34.41,34.43,34.38,34.39,280824.0,27.0558,27.0715,27.0322,27.04,280824.0
2020-02-26 10:05:00,34.39,34.42,34.36,34.4,275936.0,27.04,27.0636,27.0165,27.0479,275936.0
2020-02-26 10:10:00,34.41,34.48,34.33,34.47,553032.0,27.0558,27.1108,26.9929,27.1029,553032.0
2020-02-26 10:15:00,34.47,34.55,34.43,34.55,379431.0,27.1029,27.1658,27.0715,27.1658,379431.0
2020-02-26 10:20:00,34.55,34.58,34.49,34.55,471576.0,27.1658,27.1894,27.1187,27.1658,471576.0
2020-02-26 10:25:00,34.55,34.69,34.54,34.55,513887.0,27.1658,27.2759,27.158,27.1658,513887.0
2020-02-26 10:30:00,34.55,34.65,34.52,34.63,295099.0,27.1658,27.2445,27.1423,27.2287,295099.0
2020-02-26 10:35:00,34.63,34.7,34.62,34.67,330609.0,27.2287,27.2838,27.2209,27.2602,330609.0
2020-02-26 10:40:00,34.67,34.79,34.63,34.77,381104.0,27.2602,27.3545,27.2287,27.3388,381104.0
2020-02-26 10:45:00,34.78,34.83,34.75,34.81,821615.0,27.3467,27.386,27.3231,27.3703,821615.0
2020-02-26 10:50:00,34.81,34.87,34.81,34.84,421234.0,27.3703,27.4175,27.3703,27.3939,421234.0
2020-02-26 10:55:00,34.83,34.85,34.78,34.81,425613.0,27.386,27.4017,27.3467,27.3703,425613.0
2020-02-26 11:00:00,34.81,34.85,34.78,34.84,388964.0,27.3703,27.4017,27.3467,27.3939,388964.0
2020-02-26 11:05:00,34.84,34.84,34.74,34.77,226897.0,27.3939,27.3939,27.3152,27.3388,226897.0
2020-02-26 11:10:00,34.77,34.78,34.73,34.77,272571.0,27.3388,27.3467,27.3074,27.3388,272571.0
2020-02-26 11:15:00,34.77,34.84,34.76,34.8,1257684.0,27.3388,27.3939,27.331,27.3624,1257684.0
2020-02-26 11:20:00,34.81,34.89,34.79,34.88,267093.0,27.3703,27.4332,27.3545,27.4253,267093.0
2020-02-26 11:25:00,34.89,34.9,34.79,34.8,353484.0,27.4332,27.441,27.3545,27.3624,353484.0
2020-02-26 11:30:00,34.8,34.8,34.77,34.8,388768.0,27.3624,27.3624,27.3388,27.3624,388768.0
2020-02-26 11:35:00,34.8,34.83,34.72,34.81,521187.0,27.3624,27.386,27.2995,27.3703,521187.0
2020-02-26 11:40:00,34.82,34.84,34.78,34.79,854563.0,27.3781,27.3939,27.3467,27.3545,854563.0
2020-02-26 11:45:00,34.79,34.84,34.77,34.8,423522.0,27.3545,27.3939,27.3388,27.3624,423522.0
2020-02-26 11:50:00,34.8,34.83,34.77,34.77,541538.0,27.3624,27.386,27.3388,27.3388,541538.0
2020-02-26 11:55:00,34.77,34.83,34.75,34.79,830973.0,27.3388,27.386,27.3231,27.3545,830973.0
2020-02-26 12:00:00,34.79,34.85,34.77,34.8,514931.0,27.3545,27.4017,27.3388,27.3624,514931.0
2020-02-26 12:05:00,34.8,34.82,34.72,34.76,622054.0,27.3624,27.3781,27.2995,27.331,622054.0
2020-02-26 12:10:00,34.76,34.8,34.74,34.75,403753.0,27.331,27.3624,27.3152,27.3231,403753.0
2020-02-26 12:15:00,34.75,34.83,34.69,34.83,584095.0,27.3231,27.386,27.2759,27.386,584095.0
2020-02-26 12:20:00,34.83,34.9,34.81,34.89,332883.0,27.386,27.441,27.3703,27.4332,332883.0
2020-02-26 12:25:00,34.89,34.98,34.87,34.97,437088.0,27.4332,27.5039,27.4175,27.4961,437088.0
2020-02-26 12:30:00,34.98,35.04,34.95,35.01,363479.0,27.5039,27.5511,27.4804,27.5275,363479.0
2020-02-26 12:35:00,35.02,35.05,34.97,35.01,349178.0,27.5354,27.559,27.4961,27.5275,349178.0
2020-02-26 12:40:00,35.0,35.06,35.0,35.05,480250.0,27.5197,27.5668,27.5197,27.559,480250.0
2020-02-26 12:45:00,35.05,35.07,34.98,35.0,563300.0,27.559,27.5747,27.5039,27.5197,563300.0
2020-02-26 12:50:00,34.99,35.06,34.99,35.05,787245.0,27.5118,27.5668,27.5118,27.559,787245.0
2020-02-26 12:55:00,35.06,35.1,35.02,35.09,649093.0,27.5668,27.5983,27.5354,27.5904,649093.0
2020-02-26 13:00:00,35.09,35.16,35.07,35.15,916976.0,27.5904,27.6455,27.5747,27.6376,916976.0
2020-02-26 13:05:00,35.16,35.21,35.12,35.13,606020.0,27.6455,27.6848,27.614,27.6219,606020.0
2020-02-26 13:10:00,35.13,35.14,35.1,35.11,224544.0,27.6219,27.6297,27.5983,27.6062,224544.0
2020-02-26 13:15:00,35.1,35.16,35.06,35.11,410106.0,27.5983,27.6455,27.5668,27.6062,410106.0
2020-02-26 13:20:00,35.11,35.13,35.03,35.03,454301.0,27.6062,27.6219,27.5433,27.5433,454301.0
2020-02-26 13:25:00,35.04,35.08,35.0,35.05,227429.0,27.5511,27.5826,27.5197,27.559,227429.0
2020-02-26 13:30:00,35.04,35.05,34.9,34.91,390418.0,27.5511,27.559,27.441,27.4489,390418.0
2020-02-26 13:35:00,34.91,34.93,34.78,34.79,389151.0,27.4489,27.4646,27.3467,27.3545,389151.0
2020-02-26 13:40:00,34.79,34.82,34.72,34.72,342543.0,27.3545,27.3781,27.2995,27.2995,342543.0
2020-02-26 13:45:00,34.72,34.87,34.7,34.84,420175.0,27.2995,27.4175,27.2838,27.3939,420175.0
2020-02-26 13:50:00,34.83,34.87,34.8,34.83,454764.0,27.386,27.4175,27.3624,27.386,454764.0
2020-02-26 13:55:00,34.84,34.86,34.71,34.72,364040.0,27.3939,27.4096,27.2916,27.2995,364040.0
2020-02-26 14:00:00,34.72,34.81,34.67,34.77,442051.0,27.2995,27.3703,27.2602,27.3388,442051.0
2020-02-26 14:05:00,34.77,34.85,34.75,34.77,199008.0,27.3388,27.4017,27.3231,27.3388,199008.0
2020-02-26 14:10:00,34.77,34.89,34.74,34.89,252414.0,27.3388,27.4332,27.3152,27.4332,252414.0
2020-02-26 14:15:00,34.89,34.89,34.74,34.76,200412.0,27.4332,27.4332,27.3152,27.331,200412.0
2020-02-26 14:20:00,34.75,34.8,34.73,34.79,243649.0,27.3231,27.3624,27.3074,27.3545,243649.0
2020-02-26 14:25:00,34.8,34.85,34.77,34.77,275424.0,27.3624,27.4017,27.3388,27.3388,275424.0
2020-02-26 14:30:00,34.77,34.82,34.72,34.78,269412.0,27.3388,27.3781,27.2995,27.3467,269412.0
2020-02-26 14:35:00,34.77,34.89,34.76,34.84,257121.0,27.3388,27.4332,27.331,27.3939,257121.0
2020-02-26 14:40:00,34.85,34.86,34.71,34.72,257833.0,27.4017,27.4096,27.2916,27.2995,257833.0
2020-02-26 14:45:00,34.73,34.78,34.67,34.7,229197.0,27.3074,27.3467,27.2602,27.2838,229197.0
2020-02-26 14:50:00,34.7,34.71,34.63,34.67,247377.0,27.2838,27.2916,27.2287,27.2602,247377.0
2020-02-26 14:55:00,34.68,34.7,34.59,34.62,289200.0,27.2681,27.2838,27.1973,27.2209,289200.0
2020-02-26 15:00:00,34.62,34.68,34.61,34.64,344777.0,27.2209,27.2681,27.213,27.2366,344777.0
2020-02-26 15:05:00,34.64,34.68,34.59,34.68,231520.0,27.2366,27.2681,27.1973,27.2681,231520.0
2020-02-26 15:10:00,34.68,34.8,34.68,34.79,456551.0,27.2681,27.3624,27.2681,27.3545,456551.0
2020-02-26 15:15:00,34.79,34.87,34.76,34.84,539260.0,27.3545,27.4175,27.331,27.3939,539260.0
2020-02-26 15:20:00,34.84,34.85,34.75,34.76,552920.0,27.3939,27.4017,27.3231,27.331,552920.0
2020-02-26 15:25:00,34.75,34.77,34.71,34.75,517734.0,27.3231,27.3388,27.2916,27.3231,517734.0
2020-02-26 15:30:00,34.75,34.78,34.71,34.72,645691.0,27.3231,27.3467,27.2916,27.2995,645691.0
2020-02-26 15:35:00,34.72,34.85,34.71,34.84,774862.0,27.2995,27.4017,27.2916,27.3939,774862.0
2020-02-26 15:40:00,34.84,34.88,34.81,34.86,923130.0,27.3939,27.4253,27.3703,27.4096,923130.0
2020-02-26 15:45:00,34.87,34.91,34.84,34.85,1105672.0,27.4175,27.4489,27.3939,27.4017,1105672.0
2020-02-26 15:50:00,34.85,34.89,34.78,34.8,1153776.0,27.4017,27.4332,27.3467,27.3624,1153776.0
2020-02-26 15:55:00,34.8,34.81,34.72,34.72,1689755.0,27.3624,27.3703,27.2995,27.2995,1689755.0
2020-02-27 09:30:00,34.44,34.72,34.44,34.53,1037399.0,27.0794,27.2995,27.0794,27.1501,1037399.0
2020-02-27 09:35:00,34.52,34.86,34.5,34.86,693763.0,27.1423,27.4096,27.1265,27.4096,693763.0
2020-02-27 09:40:00,34.85,34.85,34.62,34.64,576793.0,27.4017,27.4017,27.2209,27.2366,576793.0
2020-02-27 09:45:00,34.63,34.8,34.52,34.78,905429.0,27.2287,27.3624,27.1423,27.3467,905429.0
2020-02-27 09:50:00,34.77,34.94,34.74,34.94,593349.0,27.3388,27.4725,27.3152,27.4725,593349.0
2020-02-27 09:55:00,34.93,35.09,34.9,34.91,1277031.0,27.4646,27.5904,27.441,27.4489,1277031.0
2020-02-27 10:00:00,34.91,34.95,34.74,34.77,796513.0,27.4489,27.4804,27.3152,27.3388,796513.0
2020-02-27 10:05:00,34.77,34.78,34.63,34.67,728784.0,27.3388,27.3467,27.2287,27.2602,728784.0
2020-02-27 10:10:00,34.68,34.88,34.64,34.84,468657.0,27.2681,27.4253,27.2366,27.3939,468657.0
2020-02-27 10:15:00,34.84,34.96,34.79,34.95,746043.0,27.3939,27.4882,27.3545,27.4804,746043.0
2020-02-27 10:20:00,34.96,34.98,34.89,34.95,961639.0,27.4882,27.5039,27.4332,27.4804,961639.0
2020-02-27 10:25:00,34.94,34.97,34.86,34.94,661994.0,27.4725,27.4961,27.4096,27.4725,661994.0
2020-02-27 10:30:00,34.94,34.97,34.81,34.81,400187.0,27.4725,27.4961,27.3703,27.3703,400187.0
2020-02-27 10:35:00,34.81,34.97,34.77,34.96,493666.0,27.3703,27.4961,27.3388,27.4882,493666.0
2020-02-27 10:40:00,34.97,34.98,34.83,34.86,334176.0,27.4961,27.5039,27.386,27.4096,334176.0
2020-02-27 10:45:00,34.85,35.07,34.85,35.07,430600.0,27.4017,27.5747,27.4017,27.5747,430600.0
2020-02-27 10:50:00,35.06,35.13,34.98,35.01,380355.0,27.5668,27.6219,27.5039,27.5275,380355.0
2020-02-27 10:55:00,35.02,35.27,34.99,35.27,628742.0,27.5354,27.732,27.5118,27.732,628742.0
2020-02-27 11:00:00,35.27,35.4,35.24,35.36,740019.0,27.732,27.8342,27.7084,27.8027,740019.0
2020-02-27 11:05:00,35.36,35.43,35.32,35.38,528676.0,27.8027,27.8578,27.7713,27.8185,528676.0
2020-02-27 11:10:00,35.38,35.42,35.31,35.35,576274.0,27.8185,27.8499,27.7634,27.7949,576274.0
2020-02-27 11:15:00,35.34,35.38,35.29,35.36,758507.0,27.787,27.8185,27.7477,27.8027,758507.0
2020-02-27 11:20:00,35.37,35.41,35.33,35.38,534454.0,27.8106,27.842,27.7791,27.8185,534454.0
2020-02-27 11:25:00,35.38,35.39,35.22,35.22,348261.0,27.8185,27.8263,27.6926,27.6926,348261.0
2020-02-27 11:30:00,35.22,35.31,35.18,35.2,330912.0,27.6926,27.7634,27.6612,27.6769,330912.0
2020-02-27 11:35:00,35.2,35.23,35.15,35.18,404686.0,27.6769,27.7005,27.6376,27.6612,404686.0
2020-02-27 11:40:00,35.18,35.23,35.17,35.2,377080.0,27.6612,27.7005,27.6533,27.6769,377080.0
2020-02-27 11:45:00,35.19,35.3,35.13,35.27,394305.0,27.6691,27.7556,27.6219,27.732,394305.0
2020-02-27 11:50:00,35.27,35.35,35.22,35.34,253164.0,27.732,27.7949,27.6926,27.787,253164.0
2020-02-27 11:55:00,35.34,35.44,35.29,35.41,255708.0,27.787,27.8656,27.7477,27.842,255708.0
2020-02-27 12:00:00,35.41,35.49,35.38,35.43,405962.0,27.842,27.9049,27.8185,27.8578,405962.0
2020-02-27 12:05:00,35.42,35.57,35.39,35.57,529373.0,27.8499,27.9678,27.8263,27.9678,529373.0
2020-02-27 12:10:00,35.57,35.63,35.5,35.63,510173.0,27.9678,28.015,27.9128,28.015,510173.0
2020-02-27 12:15:00,35.62,35.68,35.53,35.65,554278.0,28.0072,28.0543,27.9364,28.0307,554278.0
2020-02-27 12:20:00,35.65,35.66,35.48,35.52,416337.0,28.0307,28.0386,27.8971,27.9285,416337.0
2020-02-27 12:25:00,35.51,35.58,35.5,35.56,345464.0,27.9207,27.9757,27.9128,27.96,345464.0
2020-02-27 12:30:00,35.56,35.66,35.54,35.58,353182.0,27.96,28.0386,27.9443,27.9757,353182.0
2020-02-27 12:35:00,35.58,35.71,35.57,35.7,383549.0,27.9757,28.0779,27.9678,28.0701,383549.0
2020-02-27 12:40:00,35.69,35.7,35.6,35.64,425855.0,28.0622,28.0701,27.9914,28.0229,425855.0
2020-02-27 12:45:00,35.64,35.65,35.57,35.63,632279.0,28.0229,28.0307,27.9678,28.015,632279.0
2020-02-27 12:50:00,35.63,35.7,35.63,35.66,367635.0,28.015,28.0701,28.015,28.0386,367635.0
2020-02-27 12:55:00,35.65,35.69,35.55,35.56,373013.0,28.0307,28.0622,27.9521,27.96,373013.0
2020-02-27 13:00:00,35.55,35.6,35.44,35.59,333661.0,27.9521,27.9914,27.8656,27.9836,333661.0
2020-02-27 13:05:00,35.59,35.59,35.52,35.53,285969.0,27.9836,27.9836,27.9285,27.9364,285969.0
2020-02-27 13:10:00,35.53,35.59,35.52,35.55,205670.0,27.9364,27.9836,27.9285,27.9521,205670.0
2020-02-27 13:15:00,35.55,35.56,35.43,35.45,249967.0,27.9521,27.96,27.8578,27.8735,249967.0
2020-02-27 13:20:00,35.45,35.5,35.38,35.41,262635.0,27.8735,27.9128,27.8185,27.842,262635.0
2020-02-27 13:25:00,35.41,35.47,35.33,35.33,260216.0,27.842,27.8892,27.7791,27.7791,260216.0
2020-02-27 13:30:00,35.33,35.37,35.26,35.26,236539.0,27.7791,27.8106,27.7241,27.7241,236539.0
2020-02-27 13:35:00,35.26,35.27,35.1,35.16,397391.0,27.7241,27.732,27.5983,27.6455,397391.0
2020-02-27 13:40:00,35.16,35.18,34.91,34.99,704835.0,27.6455,27.6612,27.4489,27.5118,704835.0
2020-02-27 13:45:00,34.98,35.03,34.95,34.97,367458.0,27.5039,27.5433,27.4804,27.4961,367458.0
2020-02-27 13:50:00,34.96,35.09,34.88,35.08,299451.0,27.4882,27.5904,27.4253,27.5826,299451.0
2020-02-27 13:55:00,35.08,35.14,34.89,34.95,526869.0,27.5826,27.6297,27.4332,27.4804,526869.0
2020-02-27 14:00:00,34.94,34.94,34.81,34.83,444136.0,27.4725,27.4725,27.3703,27.386,444136.0
2020-02-27 14:05:00,34.83,34.88,34.75,34.76,311907.0,27.386,27.4253,27.3231,27.331,311907.0
2020-02-27 14:10:00,34.77,34.87,34.73,34.87,337072.0,27.3388,27.4175,27.3074,27.4175,337072.0
2020-02-27 14:15:00,34.87,34.91,34.7,34.7,380495.0,27.4175,27.4489,27.2838,27.2838,380495.0
2020-02-27 14:20:00,34.7,34.77,34.68,34.75,282561.0,27.2838,27.3388,27.2681,27.3231,282561.0
2020-02-27 14:25:00,34.75,34.85,34.73,34.8,298387.0,27.3231,27.4017,27.3074,27.3624,298387.0
2020-02-27 14:30:00,34.8,34.87,34.72,34.84,472459.0,27.3624,27.4175,27.2995,27.3939,472459.0
2020-02-27 14:35:00,34.84,34.92,34.79,34.79,418669.0,27.3939,27.4568,27.3545,27.3545,418669.0
2020-02-27 14:40:00,34.8,34.86,34.72,34.74,608680.0,27.3624,27.4096,27.2995,27.3152,608680.0
2020-02-27 14:45:00,34.73,34.75,34.66,34.71,374023.0,27.3074,27.3231,27.2523,27.2916,374023.0
2020-02-27 14:50:00,34.72,34.79,34.71,34.75,262475.0,27.2995,27.3545,27.2916,27.3231,262475.0
2020-02-27 14:55:00,34.75,34.76,34.67,34.68,282284.0,27.3231,27.331,27.2602,27.2681,282284.0
2020-02-27 15:00:00,34.68,34.68,34.57,34.65,388633.0,27.2681,27.2681,27.1816,27.2445,388633.0
2020-02-27 15:05:00,34.64,34.75,34.61,34.73,440840.0,27.2366,27.3231,27.213,27.3074,440840.0
2020-02-27 15:10:00,34.73,34.78,34.7,34.7,276098.0,27.3074,27.3467,27.2838,27.2838,276098.0
2020-02-27 15:15:00,34.71,34.72,34.59,34.6,274939.0,27.2916,27.2995,27.1973,27.2052,274939.0
2020-02-27 15:20:00,34.6,34.63,34.56,34.61,248871.0,27.2052,27.2287,27.1737,27.213,248871.0
2020-02-27 15:25:00,34.61,34.68,34.6,34.63,373136.0,27.213,27.2681,27.2052,27.2287,373136.0
2020-02-27 15:30:00,34.62,34.64,34.48,34.52,644367.0,27.2209,27.2366,27.1108,27.1423,644367.0
2020-02-27 15:35:00,34.52,34.54,34.45,34.48,577657.0,27.1423,27.158,27.0872,27.1108,577657.0
2020-02-27 15:40:00,34.47,34.5,34.42,34.44,460390.0,27.1029,27.1265,27.0636,27.0794,460390.0
2020-02-27 15:45:00,34.44,34.52,34.41,34.47,734412.0,27.0794,27.1423,27.0558,27.1029,734412.0
2020-02-27 15:50:00,34.48,34.49,34.32,34.35,1038746.0,27.1108,27.1187,26.985,27.0086,1038746.0
2020-02-27 15:55:00,34.34,34.38,34.1,34.1,2507690.0,27.0007,27.0322,26.812,26.812,2507690.0
2020-02-28 09:30:00,33.49,33.83,33.34,33.74,2394960.0,26.3324,26.5997,26.2144,26.529,2394960.0
2020-02-28 09:35:00,33.73,33.94,33.44,33.48,919510.0,26.5211,26.6862,26.2931,26.3245,919510.0
2020-02-28 09:40:00,33.49,33.63,33.4,33.43,909902.0,26.3324,26.4425,26.2616,26.2852,909902.0
2020-02-28 09:45:00,33.42,33.68,33.3,33.53,1016040.0,26.2774,26.4818,26.183,26.3638,1016040.0
2020-02-28 09:50:00,33.52,33.62,33.19,33.31,997191.0,26.356,26.4346,26.0965,26.1909,997191.0
2020-02-28 09:55:00,33.31,33.32,32.93,32.98,1270860.0,26.1909,26.1987,25.8921,25.9314,1270860.0
2020-02-28 10:00:00,32.97,33.24,32.75,32.79,988184.0,25.9235,26.1358,25.7505,25.782,988184.0
2020-02-28 10:05:00,32.78,33.13,32.78,32.99,806477.0,25.7741,26.0493,25.7741,25.9393,806477.0
2020-02-28 10:10:00,32.99,33.06,32.72,32.79,747736.0,25.9393,25.9943,25.727,25.782,747736.0
2020-02-28 10:15:00,32.78,33.06,32.71,32.97,780246.0,25.7741,25.9943,25.7191,25.9235,780246.0
2020-02-28 10:20:00,32.98,33.07,32.83,32.91,799224.0,25.9314,26.0022,25.8134,25.8764,799224.0
2020-02-28 10:25:00,32.91,33.03,32.73,32.74,791745.0,25.8764,25.9707,25.7348,25.7427,791745.0
2020-02-28 10:30:00,32.74,32.82,32.68,32.81,657446.0,25.7427,25.8056,25.6955,25.7977,657446.0
2020-02-28 10:35:00,32.8,32.89,32.68,32.74,564948.0,25.7899,25.8606,25.6955,25.7427,564948.0
2020-02-28 10:40:00,32.73,32.78,32.56,32.67,761762.0,25.7348,25.7741,25.6012,25.6876,761762.0
2020-02-28 10:45:00,32.66,32.72,32.55,32.58,634052.0,25.6798,25.727,25.5933,25.6169,634052.0
2020-02-28 10:50:00,32.58,32.92,32.56,32.89,488500.0,25.6169,25.8842,25.6012,25.8606,488500.0
2020-02-28 10:55:00,32.9,32.98,32.75,32.92,821704.0,25.8685,25.9314,25.7505,25.8842,821704.0
2020-02-28 11:00:00,32.92,32.96,32.72,32.8,1111755.0,25.8842,25.9157,25.727,25.7899,1111755.0
2020-02-28 11:05:00,32.8,32.8,32.57,32.64,457161.0,25.7899,25.7899,25.609,25.6641,457161.0
2020-02-28 11:10:00,32.64,32.76,32.53,32.67,650060.0,25.6641,25.7584,25.5776,25.6876,650060.0
2020-02-28 11:15:00,32.66,32.83,32.63,32.83,494702.0,25.6798,25.8134,25.6562,25.8134,494702.0
2020-02-28 11:20:00,32.82,32.85,32.66,32.74,446933.0,25.8056,25.8292,25.6798,25.7427,446933.0
2020-02-28 11:25:00,32.75,32.95,32.7,32.91,667958.0,25.7505,25.9078,25.7112,25.8764,667958.0
2020-02-28 11:30:00,32.91,33.13,32.88,33.04,778500.0,25.8764,26.0493,25.8528,25.9786,778500.0
2020-02-28 11:35:00,33.05,33.23,32.95,33.21,624815.0,25.9864,26.128,25.9078,26.1122,624815.0
2020-02-28 11:40:00,33.22,33.43,33.18,33.27,528812.0,26.1201,26.2852,26.0886,26.1594,528812.0
2020-02-28 11:45:00,33.26,33.26,33.0,33.07,658364.0,26.1515,26.1515,25.9471,26.0022,658364.0
2020-02-28 11:50:00,33.08,33.15,32.9,32.93,683105.0,26.01,26.0651,25.8685,25.8921,683105.0
2020-02-28 11:55:00,32.93,33.04,32.91,33.01,865850.0,25.8921,25.9786,25.8764,25.955,865850.0
2020-02-28 12:00:00,33.01,33.07,32.92,33.04,1019714.0,25.955,26.0022,25.8842,25.9786,1019714.0
2020-02-28 12:05:00,33.04,33.18,33.02,33.02,452030.0,25.9786,26.0886,25.9628,25.9628,452030.0
2020-02-28 12:10:00,33.02,33.03,32.93,32.94,478331.0,25.9628,25.9707,25.8921,25.8999,478331.0
2020-02-28 12:15:00,32.94,32.98,32.85,32.98,355537.0,25.8999,25.9314,25.8292,25.9314,355537.0
2020-02-28 12:20:00,32.97,33.08,32.95,32.95,304254.0,25.9235,26.01,25.9078,25.9078,304254.0
2020-02-28 12:25:00,32.95,33.1,32.95,33.08,258501.0,25.9078,26.0257,25.9078,26.01,258501.0
2020-02-28 12:30:00,33.08,33.22,33.08,33.13,341679.0,26.01,26.1201,26.01,26.0493,341679.0
2020-02-28 12:35:00,33.14,33.33,33.08,33.17,527785.0,26.0572,26.2066,26.01,26.0808,527785.0
2020-02-28 12:40:00,33.17,33.3,33.13,33.18,321177.0,26.0808,26.183,26.0493,26.0886,321177.0
2020-02-28 12:45:00,33.18,33.19,33.03,33.07,420910.0,26.0886,26.0965,25.9707,26.0022,420910.0
2020-02-28 12:50:00,33.07,33.2,33.01,33.2,308942.0,26.0022,26.1044,25.955,26.1044,308942.0
2020-02-28 12:55:00,33.21,33.35,33.15,33.3,328493.0,26.1122,26.2223,26.0651,26.183,328493.0
2020-02-28 13:00:00,33.32,33.35,33.14,33.15,271033.0,26.1987,26.2223,26.0572,26.0651,271033.0
2020-02-28 13:05:00,33.16,33.32,33.15,33.27,502140.0,26.0729,26.1987,26.0651,26.1594,502140.0
2020-02-28 13:10:00,33.28,33.28,33.08,33.09,400385.0,26.1673,26.1673,26.01,26.0179,400385.0
2020-02-28 13:15:00,33.09,33.25,33.05,33.16,307332.0,26.0179,26.1437,25.9864,26.0729,307332.0
2020-02-28 13:20:00,33.16,33.21,33.12,33.18,242897.0,26.0729,26.1122,26.0415,26.0886,242897.0
2020-02-28 13:25:00,33.18,33.28,33.12,33.13,299804.0,26.0886,26.1673,26.0415,26.0493,299804.0
2020-02-28 13:30:00,33.12,33.13,32.92,32.93,460833.0,26.0415,26.0493,25.8842,25.8921,460833.0
2020-02-28 13:35:00,32.93,32.95,32.83,32.87,433152.0,25.8921,25.9078,25.8134,25.8449,433152.0
2020-02-28 13:40:00,32.86,32.88,32.76,32.77,431964.0,25.837,25.8528,25.7584,25.7663,431964.0
2020-02-28 13:45:00,32.77,32.78,32.62,32.72,559770.0,25.7663,25.7741,25.6483,25.727,559770.0
2020-02-28 13:50:00,32.72,32.75,32.63,32.73,422747.0,25.727,25.7505,25.6562,25.7348,422747.0
2020-02-28 13:55:00,32.74,32.9,32.69,32.82,538215.0,25.7427,25.8685,25.7034,25.8056,538215.0
2020-02-28 14:00:00,32.81,32.82,32.67,32.69,426721.0,25.7977,25.8056,25.6876,25.7034,426721.0
2020-02-28 14:05:00,32.69,32.71,32.56,32.59,344013.0,25.7034,25.7191,25.6012,25.6247,344013.0
2020-02-28 14:10:00,32.59,32.69,32.57,32.64,310703.0,25.6247,25.7034,25.609,25.6641,310703.0
2020-02-28 14:15:00,32.64,32.7,32.59,32.66,296329.0,25.6641,25.7112,25.6247,25.6798,296329.0
2020-02-28 14:20:00,32.66,32.85,32.59,32.78,480495.0,25.6798,25.8292,25.6247,25.7741,480495.0
2020-02-28 14:25:00,32.79,32.81,32.68,32.74,407840.0,25.782,25.7977,25.6955,25.7427,407840.0
2020-02-28 14:30:00,32.73,33.11,32.68,32.91,1160034.0,25.7348,26.0336,25.6955,25.8764,1160034.0
2020-02-28 14:35:00,32.92,32.98,32.83,32.85,505763.0,25.8842,25.9314,25.8134,25.8292,505763.0
2020-02-28 14:40:00,32.85,33.18,32.81,33.15,634209.0,25.8292,26.0886,25.7977,26.0651,634209.0
2020-02-28 14:45:00,33.14,33.2,32.93,33.02,442631.0,26.0572,26.1044,25.8921,25.9628,442631.0
2020-02-28 14:50:00,33.02,33.13,32.96,33.06,357283.0,25.9628,26.0493,25.9157,25.9943,357283.0
2020-02-28 14:55:00,33.07,33.09,32.94,33.03,386565.0,26.0022,26.0179,25.8999,25.9707,386565.0
2020-02-28 15:00:00,33.04,33.07,32.85,32.85,367795.0,25.9786,26.0022,25.8292,25.8292,367795.0
2020-02-28 15:05:00,32.85,32.91,32.79,32.85,404369.0,25.8292,25.8764,25.782,25.8292,404369.0
2020-02-28 15:10:00,32.86,32.91,32.79,32.88,421532.0,25.837,25.8764,25.782,25.8528,421532.0
2020-02-28 15:15:00,32.87,33.11,32.85,33.04,567249.0,25.8449,26.0336,25.8292,25.9786,567249.0
2020-02-28 15:20:00,33.05,33.06,32.89,32.91,554316.0,25.9864,25.9943,25.8606,25.8764,554316.0
2020-02-28 15:25:00,32.92,32.98,32.72,32.72,606042.0,25.8842,25.9314,25.727,25.727,606042.0
2020-02-28 15:30:00,32.73,32.88,32.71,32.77,722240.0,25.7348,25.8528,25.7191,25.7663,722240.0
2020-02-28 15:35:00,32.77,32.77,32.65,32.68,680740.0,25.7663,25.7663,25.6719,25.6955,680740.0
2020-02-28 15:40:00,32.68,32.71,32.54,32.55,804118.0,25.6955,25.7191,25.5854,25.5933,804118.0
2020-02-28 15:45:00,32.55,32.94,32.55,32.91,1165521.0,25.5933,25.8999,25.5933,25.8764,1165521.0
2020-02-28 15:50:00,32.91,33.06,32.83,33.05,1646158.0,25.8764,25.9943,25.8134,25.9864,1646158.0
2020-02-28 15:55:00,33.05,33.46,33.04,33.44,2169736.0,25.9864,26.3088,25.9786,26.2931,2169736.0
2020-03-02 09:30:00,33.91,33.91,33.58,33.65,1366752.0,26.6626,26.6626,26.4032,26.4582,1366752.0
2020-03-02 09:35:00,33.66,33.68,33.44,33.55,572732.0,26.4661,26.4818,26.2931,26.3796,572732.0
2020-03-02 09:40:00,33.55,33.85,33.54,33.82,585934.0,26.3796,26.6155,26.3717,26.5919,585934.0
2020-03-02 09:45:00,33.83,34.08,33.81,34.01,852663.0,26.5997,26.7963,26.584,26.7413,852663.0
2020-03-02 09:50:00,34.01,34.02,33.89,33.94,616392.0,26.7413,26.7491,26.6469,26.6862,616392.0
2020-03-02 09:55:00,33.94,33.99,33.81,33.85,512016.0,26.6862,26.7255,26.584,26.6155,512016.0
2020-03-02 10:00:00,33.86,33.93,33.73,33.79,295734.0,26.6233,26.6784,26.5211,26.5683,295734.0
2020-03-02 10:05:00,33.79,33.79,33.56,33.61,363113.0,26.5683,26.5683,26.3874,26.4267,363113.0
2020-03-02 10:10:00,33.62,33.96,33.61,33.95,343512.0,26.4346,26.7019,26.4267,26.6941,343512.0
2020-03-02 10:15:00,33.95,33.97,33.81,33.91,257924.0,26.6941,26.7098,26.584,26.6626,257924.0
2020-03-02 10:20:00,33.91,33.95,33.82,33.88,278582.0,26.6626,26.6941,26.5919,26.639,278582.0
2020-03-02 10:25:00,33.89,34.02,33.88,34.02,307020.0,26.6469,26.7491,26.639,26.7491,307020.0
2020-03-02 10:30:00,34.01,34.05,33.88,33.93,280533.0,26.7413,26.7727,26.639,26.6784,280533.0
2020-03-02 10:35:00,33.92,34.15,33.91,34.12,316736.0,26.6705,26.8513,26.6626,26.8277,316736.0
2020-03-02 10:40:00,34.13,34.2,34.02,34.07,369003.0,26.8356,26.8906,26.7491,26.7884,369003.0
2020-03-02 10:45:00,34.08,34.24,34.07,34.23,343663.0,26.7963,26.9221,26.7884,26.9142,343663.0
2020-03-02 10:50:00,34.23,34.27,34.16,34.24,424118.0,26.9142,26.9457,26.8592,26.9221,424118.0
2020-03-02 10:55:00,34.24,34.28,34.07,34.08,303142.0,26.9221,26.9535,26.7884,26.7963,303142.0
2020-03-02 11:00:00,34.08,34.17,34.04,34.1,430581.0,26.7963,26.8671,26.7648,26.812,430581.0
2020-03-02 11:05:00,34.09,34.13,34.02,34.07,531518.0,26.8042,26.8356,26.7491,26.7884,531518.0
2020-03-02 11:10:00,34.07,34.32,34.06,34.3,487636.0,26.7884,26.985,26.7806,26.9693,487636.0
2020-03-02 11:15:00,34.31,34.4,34.27,34.35,481130.0,26.9771,27.0479,26.9457,27.0086,481130.0
2020-03-02 11:20:00,34.36,34.38,34.27,34.28,504314.0,27.0165,27.0322,26.9457,26.9535,504314.0
2020-03-02 11:25:00,34.28,34.37,34.26,34.32,399107.0,26.9535,27.0243,26.9378,26.985,399107.0
2020-03-02 11:30:00,34.32,34.4,34.28,34.34,379350.0,26.985,27.0479,26.9535,27.0007,379350.0
2020-03-02 11:35:00,34.34,34.43,34.28,34.41,298379.0,27.0007,27.0715,26.9535,27.0558,298379.0
2020-03-02 11:40:00,34.41,34.42,34.3,34.37,323460.0,27.0558,27.0636,26.9693,27.0243,323460.0
2020-03-02 11:45:00,34.37,34.45,34.31,34.42,336954.0,27.0243,27.0872,26.9771,27.0636,336954.0
2020-03-02 11:50:00,34.42,34.59,34.41,34.54,328257.0,27.0636,27.1973,27.0558,27.158,328257.0
2020-03-02 11:55:00,34.54,34.61,34.51,34.55,311811.0,27.158,27.213,27.1344,27.1658,311811.0
2020-03-02 12:00:00,34.55,34.61,34.54,34.59,291104.0,27.1658,27.213,27.158,27.1973,291104.0
2020-03-02 12:05:00,34.59,34.66,34.57,34.6,357355.0,27.1973,27.2523,27.1816,27.2052,357355.0
2020-03-02 12:10:00,34.61,34.69,34.57,34.68,737657.0,27.213,27.2759,27.1816,27.2681,737657.0
2020-03-02 12:15:00,34.68,34.68,34.53,34.55,287789.0,27.2681,27.2681,27.1501,27.1658,287789.0
2020-03-02 12:20:00,34.55,34.57,34.41,34.43,259851.0,27.1658,27.1816,27.0558,27.0715,259851.0
2020-03-02 12:25:00,34.42,34.5,34.41,34.47,229771.0,27.0636,27.1265,27.0558,27.1029,229771.0
2020-03-02 12:30:00,34.46,34.52,34.45,34.5,234073.0,27.0951,27.1423,27.0872,27.1265,234073.0
2020-03-02 12:35:00,34.5,34.55,34.48,34.52,210913.0,27.1265,27.1658,27.1108,27.1423,210913.0
2020-03-02 12:40:00,34.52,34.56,34.4,34.48,197860.0,27.1423,27.1737,27.0479,27.1108,197860.0
2020-03-02 12:45:00,34.48,34.56,34.48,34.52,185885.0,27.1108,27.1737,27.1108,27.1423,185885.0
2020-03-02 12:50:00,34.52,34.56,34.44,34.54,237491.0,27.1423,27.1737,27.0794,27.158,237491.0
2020-03-02 12:55:00,34.53,34.56,34.48,34.55,221161.0,27.1501,27.1737,27.1108,27.1658,221161.0
2020-03-02 13:00:00,34.55,34.59,34.5,34.56,180371.0,27.1658,27.1973,27.1265,27.1737,180371.0
2020-03-02 13:05:00,34.55,34.56,34.43,34.45,242377.0,27.1658,27.1737,27.0715,27.0872,242377.0
2020-03-02 13:10:00,34.45,34.49,34.42,34.45,157179.0,27.0872,27.1187,27.0636,27.0872,157179.0
2020-03-02 13:15:00,34.45,34.47,34.28,34.31,280319.0,27.0872,27.1029,26.9535,26.9771,280319.0
2020-03-02 13:20:00,34.32,34.34,34.22,34.26,192316.0,26.985,27.0007,26.9064,26.9378,192316.0
2020-03-02 13:25:00,34.25,34.27,34.17,34.2,288921.0,26.93,26.9457,26.8671,26.8906,288921.0
2020-03-02 13:30:00,34.2,34.25,34.16,34.24,182247.0,26.8906,26.93,26.8592,26.9221,182247.0
2020-03-02 13:35:00,34.24,34.32,34.23,34.3,241806.0,26.9221,26.985,26.9142,26.9693,241806.0
2020-03-02 13:40:00,34.3,34.34,34.26,34.31,194093.0,26.9693,27.0007,26.9378,26.9771,194093.0
2020-03-02 13:45:00,34.3,34.34,34.2,34.25,271814.0,26.9693,27.0007,26.8906,26.93,271814.0
2020-03-02 13:50:00,34.25,34.31,34.15,34.16,205888.0,26.93,26.9771,26.8513,26.8592,205888.0
2020-03-02 13:55:00,34.17,34.33,34.16,34.32,240934.0,26.8671,26.9929,26.8592,26.985,240934.0
2020-03-02 14:00:00,34.32,34.37,34.26,34.3,226999.0,26.985,27.0243,26.9378,26.9693,226999.0
2020-03-02 14:05:00,34.3,34.4,34.26,34.38,265422.0,26.9693,27.0479,26.9378,27.0322,265422.0
2020-03-02 14:10:00,34.38,34.39,34.26,34.32,239491.0,27.0322,27.04,26.9378,26.985,239491.0
2020-03-02 14:15:00,34.33,34.34,34.26,34.32,252627.0,26.9929,27.0007,26.9378,26.985,252627.0
2020-03-02 14:20:00,34.32,34.36,34.26,34.27,242269.0,26.985,27.0165,26.9378,26.9457,242269.0
2020-03-02 14:25:00,34.27,34.33,34.22,34.23,330719.0,26.9457,26.9929,26.9064,26.9142,330719.0
2020-03-02 14:30:00,34.23,34.27,34.17,34.18,474814.0,26.9142,26.9457,26.8671,26.8749,474814.0
2020-03-02 14:35:00,34.18,34.2,34.04,34.05,364366.0,26.8749,26.8906,26.7648,26.7727,364366.0
2020-03-02 14:40:00,34.05,34.06,33.92,33.99,550664.0,26.7727,26.7806,26.6705,26.7255,550664.0
2020-03-02 14:45:00,34.0,34.13,33.95,34.11,301954.0,26.7334,26.8356,26.6941,26.8199,301954.0
2020-03-02 14:50:00,34.1,34.13,34.0,34.13,294099.0,26.812,26.8356,26.7334,26.8356,294099.0
2020-03-02 14:55:00,34.13,34.15,34.01,34.05,240931.0,26.8356,26.8513,26.7413,26.7727,240931.0
2020-03-02 15:00:00,34.04,34.16,34.02,34.14,339106.0,26.7648,26.8592,26.7491,26.8435,339106.0
2020-03-02 15:05:00,34.13,34.25,34.11,34.2,286942.0,26.8356,26.93,26.8199,26.8906,286942.0
2020-03-02 15:10:00,34.2,34.25,34.16,34.2,284216.0,26.8906,26.93,26.8592,26.8906,284216.0
2020-03-02 15:15:00,34.19,34.24,34.14,34.18,230943.0,26.8828,26.9221,26.8435,26.8749,230943.0
2020-03-02 15:20:00,34.18,34.33,34.16,34.32,279691.0,26.8749,26.9929,26.8592,26.985,279691.0
2020-03-02 15:25:00,34.33,34.35,34.27,34.3,288657.0,26.9929,27.0086,26.9457,26.9693,288657.0
2020-03-02 15:30:00,34.3,34.4,34.28,34.4,341126.0,26.9693,27.0479,26.9535,27.0479,341126.0
2020-03-02 15:35:00,34.4,34.52,34.39,34.52,434191.0,27.0479,27.1423,27.04,27.1423,434191.0
2020-03-02 15:40:00,34.52,34.55,34.43,34.48,632982.0,27.1423,27.1658,27.0715,27.1108,632982.0
2020-03-02 15:45:00,34.48,34.68,34.47,34.66,683634.0,27.1108,27.2681,27.1029,27.2523,683634.0
2020-03-02 15:50:00,34.66,34.94,34.64,34.93,1683027.0,27.2523,27.4725,27.2366,27.4646,1683027.0
2020-03-02 15:55:00,34.92,34.95,34.77,34.89,2065291.0,27.4568,27.4804,27.3388,27.4332,2065291.0
2020-03-03 09:30:00,35.18,35.26,34.81,34.86,1610912.0,27.6612,27.7241,27.3703,27.4096,1610912.0
2020-03-03 09:35:00,34.86,34.89,34.7,34.81,503977.0,27.4096,27.4332,27.2838,27.3703,503977.0
2020-03-03 09:40:00,34.8,34.96,34.76,34.85,375403.0,27.3624,27.4882,27.331,27.4017,375403.0
2020-03-03 09:45:00,34.85,34.94,34.7,34.92,418591.0,27.4017,27.4725,27.2838,27.4568,418591.0
2020-03-03 09:50:00,34.93,34.96,34.75,34.81,304863.0,27.4646,27.4882,27.3231,27.3703,304863.0
2020-03-03 09:55:00,34.81,34.95,34.77,34.93,353521.0,27.3703,27.4804,27.3388,27.4646,353521.0
2020-03-03 10:00:00,34.92,35.78,34.91,35.63,1420975.0,27.4568,28.133,27.4489,28.015,1420975.0
2020-03-03 10:05:00,35.64,35.77,35.21,35.41,588495.0,28.0229,28.1251,27.6848,27.842,588495.0
2020-03-03 10:10:00,35.39,35.49,34.94,35.03,442891.0,27.8263,27.9049,27.4725,27.5433,442891.0
2020-03-03 10:15:00,35.02,35.19,34.82,35.02,878514.0,27.5354,27.6691,27.3781,27.5354,878514.0
2020-03-03 10:20:00,35.02,35.48,35.0,35.45,515420.0,27.5354,27.8971,27.5197,27.8735,515420.0
2020-03-03 10:25:00,35.45,35.48,35.19,35.21,446987.0,27.8735,27.8971,27.6691,27.6848,446987.0
2020-03-03 10:30:00,35.21,35.34,35.13,35.15,385734.0,27.6848,27.787,27.6219,27.6376,385734.0
2020-03-03 10:35:00,35.16,35.34,35.15,35.26,444720.0,27.6455,27.787,27.6376,27.7241,444720.0
2020-03-03 10:40:00,35.27,35.38,35.21,35.35,542859.0,27.732,27.8185,27.6848,27.7949,542859.0
2020-03-03 10:45:00,35.34,35.38,35.04,35.09,499588.0,27.787,27.8185,27.5511,27.5904,499588.0
2020-03-03 10:50:00,35.08,35.12,34.98,35.1,339106.0,27.5826,27.614,27.5039,27.5983,339106.0
2020-03-03 10:55:00,35.1,35.21,35.06,35.14,283629.0,27.5983,27.6848,27.5668,27.6297,283629.0
2020-03-03 11:00:00,35.13,35.15,34.95,35.0,432538.0,27.6219,27.6376,27.4804,27.5197,432538.0
2020-03-03 11:05:00,35.0,35.01,34.9,34.91,362277.0,27.5197,27.5275,27.441,27.4489,362277.0
2020-03-03 11:10:00,34.9,34.93,34.66,34.7,385035.0,27.441,27.4646,27.2523,27.2838,385035.0
2020-03-03 11:15:00,34.7,34.88,34.7,34.74,314254.0,27.2838,27.4253,27.2838,27.3152,314254.0
2020-03-03 11:20:00,34.75,34.83,34.48,34.52,516140.0,27.3231,27.386,27.1108,27.1423,516140.0
2020-03-03 11:25:00,34.53,34.66,34.35,34.53,807375.0,27.1501,27.2523,27.0086,27.1501,807375.0
2020-03-03 11:30:00,34.53,34.65,34.49,34.65,388667.0,27.1501,27.2445,27.1187,27.2445,388667.0
2020-03-03 11:35:00,34.64,34.76,34.53,34.74,401776.0,27.2366,27.331,27.1501,27.3152,401776.0
2020-03-03 11:40:00,34.74,34.78,34.61,34.73,277719.0,27.3152,27.3467,27.213,27.3074,277719.0
2020-03-03 11:45:00,34.73,34.75,34.58,34.6,277026.0,27.3074,27.3231,27.1894,27.2052,277026.0
2020-03-03 11:50:00,34.61,34.84,34.59,34.75,365444.0,27.213,27.3939,27.1973,27.3231,365444.0
2020-03-03 11:55:00,34.75,34.85,34.68,34.83,321297.0,27.3231,27.4017,27.2681,27.386,321297.0
2020-03-03 12:00:00,34.82,34.83,34.68,34.79,191814.0,27.3781,27.386,27.2681,27.3545,191814.0
2020-03-03 12:05:00,34.79,34.89,34.76,34.84,142767.0,27.3545,27.4332,27.331,27.3939,142767.0
2020-03-03 12:10:00,34.84,34.87,34.66,34.67,179556.0,27.3939,27.4175,27.2523,27.2602,179556.0
2020-03-03 12:15:00,34.67,34.69,34.58,34.64,160854.0,27.2602,27.2759,27.1894,27.2366,160854.0
2020-03-03 12:20:00,34.65,34.73,34.6,34.73,239801.0,27.2445,27.3074,27.2052,27.3074,239801.0
2020-03-03 12:25:00,34.73,34.78,34.57,34.62,236774.0,27.3074,27.3467,27.1816,27.2209,236774.0
2020-03-03 12:30:00,34.63,34.67,34.55,34.56,240039.0,27.2287,27.2602,27.1658,27.1737,240039.0
2020-03-03 12:35:00,34.56,34.68,34.54,34.67,143714.0,27.1737,27.2681,27.158,27.2602,143714.0
2020-03-03 12:40:00,34.67,34.72,34.62,34.66,256809.0,27.2602,27.2995,27.2209,27.2523,256809.0
2020-03-03 12:45:00,34.65,34.8,34.65,34.74,227365.0,27.2445,27.3624,27.2445,27.3152,227365.0
2020-03-03 12:50:00,34.75,34.76,34.64,34.65,143994.0,27.3231,27.331,27.2366,27.2445,143994.0
2020-03-03 12:55:00,34.65,34.67,34.57,34.6,147246.0,27.2445,27.2602,27.1816,27.2052,147246.0
2020-03-03 13:00:00,34.59,34.59,34.45,34.52,295533.0,27.1973,27.1973,27.0872,27.1423,295533.0
2020-03-03 13:05:00,34.52,34.58,34.46,34.53,191505.0,27.1423,27.1894,27.0951,27.1501,191505.0
2020-03-03 13:10:00,34.54,34.59,34.48,34.49,199883.0,27.158,27.1973,27.1108,27.1187,199883.0
2020-03-03 13:15:00,34.5,34.56,34.4,34.41,301366.0,27.1265,27.1737,27.0479,27.0558,301366.0
2020-03-03 13:20:00,34.42,34.51,34.35,34.39,217387.0,27.0636,27.1344,27.0086,27.04,217387.0
2020-03-03 13:25:00,34.38,34.4,34.25,34.39,238841.0,27.0322,27.0479,26.93,27.04,238841.0
2020-03-03 13:30:00,34.38,34.48,34.28,34.45,228306.0,27.0322,27.1108,26.9535,27.0872,228306.0
2020-03-03 13:35:00,34.45,34.53,34.41,34.51,225405.0,27.0872,27.1501,27.0558,27.1344,225405.0
2020-03-03 13:40:00,34.51,34.52,34.28,34.28,246946.0,27.1344,27.1423,26.9535,26.9535,246946.0
2020-03-03 13:45:00,34.27,34.34,34.26,34.28,206389.0,26.9457,27.0007,26.9378,26.9535,206389.0
2020-03-03 13:50:00,34.28,34.35,34.25,34.28,230316.0,26.9535,27.0086,26.93,26.9535,230316.0
2020-03-03 13:55:00,34.29,34.35,34.23,34.25,254065.0,26.9614,27.0086,26.9142,26.93,254065.0
2020-03-03 14:00:00,34.25,34.35,34.17,34.2,330456.0,26.93,27.0086,26.8671,26.8906,330456.0
2020-03-03 14:05:00,34.21,34.24,33.97,33.98,653320.0,26.8985,26.9221,26.7098,26.7177,653320.0
2020-03-03 14:10:00,33.97,34.23,33.97,34.12,871621.0,26.7098,26.9142,26.7098,26.8277,871621.0
2020-03-03 14:15:00,34.11,34.14,33.87,33.89,577282.0,26.8199,26.8435,26.6312,26.6469,577282.0
2020-03-03 14:20:00,33.89,34.11,33.86,33.98,510293.0,26.6469,26.8199,26.6233,26.7177,510293.0
2020-03-03 14:25:00,33.98,34.24,33.96,34.13,649575.0,26.7177,26.9221,26.7019,26.8356,649575.0
2020-03-03 14:30:00,34.13,34.25,34.07,34.25,510066.0,26.8356,26.93,26.7884,26.93,510066.0
2020-03-03 14:35:00,34.25,34.25,34.04,34.05,394470.0,26.93,26.93,26.7648,26.7727,394470.0
2020-03-03 14:40:00,34.05,34.09,33.98,34.04,567884.0,26.7727,26.8042,26.7177,26.7648,567884.0
2020-03-03 14:45:00,34.04,34.28,34.03,34.26,295529.0,26.7648,26.9535,26.757,26.9378,295529.0
2020-03-03 14:50:00,34.27,34.43,34.15,34.41,676761.0,26.9457,27.0715,26.8513,27.0558,676761.0
2020-03-03 14:55:00,34.41,34.48,34.35,34.42,500444.0,27.0558,27.1108,27.0086,27.0636,500444.0
2020-03-03 15:00:00,34.43,34.61,34.36,34.58,562472.0,27.0715,27.213,27.0165,27.1894,562472.0
2020-03-03 15:05:00,34.57,34.57,34.45,34.53,595802.0,27.1816,27.1816,27.0872,27.1501,595802.0
2020-03-03 15:10:00,34.53,34.79,34.52,34.65,655016.0,27.1501,27.3545,27.1423,27.2445,655016.0
2020-03-03 15:15:00,34.66,34.79,34.6,34.75,420262.0,27.2523,27.3545,27.2052,27.3231,420262.0
2020-03-03 15:20:00,34.75,34.78,34.44,34.45,545030.0,27.3231,27.3467,27.0794,27.0872,545030.0
2020-03-03 15:25:00,34.45,34.69,34.43,34.66,412481.0,27.0872,27.2759,27.0715,27.2523,412481.0
2020-03-03 15:30:00,34.66,34.67,34.31,34.39,516733.0,27.2523,27.2602,26.9771,27.04,516733.0
2020-03-03 15:35:00,34.39,34.45,34.15,34.19,523868.0,27.04,27.0872,26.8513,26.8828,523868.0
2020-03-03 15:40:00,34.19,34.6,34.16,34.58,868961.0,26.8828,27.2052,26.8592,27.1894,868961.0
2020-03-03 15:45:00,34.58,34.69,34.43,34.48,926783.0,27.1894,27.2759,27.0715,27.1108,926783.0
2020-03-03 15:50:00,34.47,34.48,34.25,34.42,1088284.0,27.1029,27.1108,26.93,27.0636,1088284.0
2020-03-03 15:55:00,34.41,34.59,34.26,34.27,1385253.0,27.0558,27.1973,26.9378,26.9457,1385253.0
2020-03-04 09:30:00,35.1,35.28,34.95,35.22,1151526.0,27.5983,27.7398,27.4804,27.6926,1151526.0
2020-03-04 09:35:00,35.22,35.28,35.1,35.28,845879.0,27.6926,27.7398,27.5983,27.7398,845879.0
2020-03-04 09:40:00,35.27,35.43,35.26,35.38,841351.0,27.732,27.8578,27.7241,27.8185,841351.0
2020-03-04 09:45:00,35.39,35.42,35.23,35.27,608540.0,27.8263,27.8499,27.7005,27.732,608540.0
2020-03-04 09:50:00,35.27,35.38,35.19,35.2,467510.0,27.732,27.8185,27.6691,27.6769,467510.0
2020-03-04 09:55:00,35.2,35.25,35.13,35.23,401409.0,27.6769,27.7162,27.6219,27.7005,401409.0
2020-03-04 10:00:00,35.24,35.29,35.11,35.18,392349.0,27.7084,27.7477,27.6062,27.6612,392349.0
2020-03-04 10:05:00,35.17,35.34,35.1,35.33,330191.0,27.6533,27.787,27.5983,27.7791,330191.0
2020-03-04 10:10:00,35.34,35.46,35.3,35.45,305941.0,27.787,27.8814,27.7556,27.8735,305941.0
2020-03-04 10:15:00,35.44,35.6,35.4,35.55,270577.0,27.8656,27.9914,27.8342,27.9521,270577.0
2020-03-04 10:20:00,35.55,35.56,35.45,35.48,344158.0,27.9521,27.96,27.8735,27.8971,344158.0
2020-03-04 10:25:00,35.49,35.55,35.44,35.55,304957.0,27.9049,27.9521,27.8656,27.9521,304957.0
2020-03-04 10:30:00,35.55,35.56,35.44,35.45,255284.0,27.9521,27.96,27.8656,27.8735,255284.0
2020-03-04 10:35:00,35.45,35.47,35.2,35.25,402358.0,27.8735,27.8892,27.6769,27.7162,402358.0
2020-03-04 10:40:00,35.26,35.41,35.22,35.39,358775.0,27.7241,27.842,27.6926,27.8263,358775.0
2020-03-04 10:45:00,35.4,35.46,35.38,35.45,267303.0,27.8342,27.8814,27.8185,27.8735,267303.0
2020-03-04 10:50:00,35.46,35.55,35.46,35.5,406635.0,27.8814,27.9521,27.8814,27.9128,406635.0
2020-03-04 10:55:00,35.5,35.51,35.42,35.44,275185.0,27.9128,27.9207,27.8499,27.8656,275185.0
2020-03-04 11:00:00,35.44,35.5,35.39,35.41,219032.0,27.8656,27.9128,27.8263,27.842,219032.0
2020-03-04 11:05:00,35.4,35.47,35.31,35.4,267685.0,27.8342,27.8892,27.7634,27.8342,267685.0
2020-03-04 11:10:00,35.4,35.59,35.38,35.57,302580.0,27.8342,27.9836,27.8185,27.9678,302580.0
2020-03-04 11:15:00,35.57,35.64,35.49,35.64,476951.0,27.9678,28.0229,27.9049,28.0229,476951.0
2020-03-04 11:20:00,35.64,35.75,35.62,35.75,575305.0,28.0229,28.1094,28.0072,28.1094,575305.0
2020-03-04 11:25:00,35.75,35.76,35.68,35.73,436170.0,28.1094,28.1172,28.0543,28.0936,436170.0
2020-03-04 11:30:00,35.75,35.82,35.67,35.82,408741.0,28.1094,28.1644,28.0465,28.1644,408741.0
2020-03-04 11:35:00,35.81,35.85,35.75,35.84,438918.0,28.1566,28.188,28.1094,28.1801,438918.0
2020-03-04 11:40:00,35.84,35.86,35.66,35.73,543563.0,28.1801,28.1959,28.0386,28.0936,543563.0
2020-03-04 11:45:00,35.75,35.82,35.73,35.78,360281.0,28.1094,28.1644,28.0936,28.133,360281.0
2020-03-04 11:50:00,35.77,35.84,35.75,35.84,255940.0,28.1251,28.1801,28.1094,28.1801,255940.0
2020-03-04 11:55:00,35.83,35.91,35.81,35.83,352146.0,28.1723,28.2352,28.1566,28.1723,352146.0
2020-03-04 12:00:00,35.83,35.92,35.83,35.87,219653.0,28.1723,28.243,28.1723,28.2037,219653.0
2020-03-04 12:05:00,35.87,35.89,35.83,35.87,168353.0,28.2037,28.2195,28.1723,28.2037,168353.0
2020-03-04 12:10:00,35.87,35.9,35.81,35.88,156783.0,28.2037,28.2273,28.1566,28.2116,156783.0
2020-03-04 12:15:00,35.88,35.94,35.85,35.9,180021.0,28.2116,28.2588,28.188,28.2273,180021.0
2020-03-04 12:20:00,35.9,35.95,35.88,35.89,330138.0,28.2273,28.2666,28.2116,28.2195,330138.0
2020-03-04 12:25:00,35.89,35.92,35.85,35.91,312855.0,28.2195,28.243,28.188,28.2352,312855.0
2020-03-04 12:30:00,35.91,35.94,35.86,35.87,275643.0,28.2352,28.2588,28.1959,28.2037,275643.0
2020-03-04 12:35:00,35.87,35.88,35.8,35.82,176774.0,28.2037,28.2116,28.1487,28.1644,176774.0
2020-03-04 12:40:00,35.81,35.84,35.76,35.8,153366.0,28.1566,28.1801,28.1172,28.1487,153366.0
2020-03-04 12:45:00,35.79,35.85,35.79,35.85,181168.0,28.1408,28.188,28.1408,28.188,181168.0
2020-03-04 12:50:00,35.84,35.89,35.81,35.85,260304.0,28.1801,28.2195,28.1566,28.188,260304.0
2020-03-04 12:55:00,35.84,35.95,35.84,35.94,392475.0,28.1801,28.2666,28.1801,28.2588,392475.0
2020-03-04 13:00:00,35.93,35.95,35.81,35.88,493477.0,28.2509,28.2666,28.1566,28.2116,493477.0
2020-03-04 13:05:00,35.87,35.94,35.84,35.86,411559.0,28.2037,28.2588,28.1801,28.1959,411559.0
2020-03-04 13:10:00,35.86,35.87,35.78,35.81,256529.0,28.1959,28.2037,28.133,28.1566,256529.0
2020-03-04 13:15:00,35.81,35.95,35.8,35.94,196890.0,28.1566,28.2666,28.1487,28.2588,196890.0
2020-03-04 13:20:00,35.94,36.05,35.93,36.04,546583.0,28.2588,28.3453,28.2509,28.3374,546583.0
2020-03-04 13:25:00,36.03,36.05,35.99,36.03,228299.0,28.3295,28.3453,28.2981,28.3295,228299.0
2020-03-04 13:30:00,36.03,36.15,36.03,36.15,306735.0,28.3295,28.4239,28.3295,28.4239,306735.0
2020-03-04 13:35:00,36.15,36.15,36.06,36.07,253725.0,28.4239,28.4239,28.3531,28.361,253725.0
2020-03-04 13:40:00,36.07,36.14,36.07,36.11,295654.0,28.361,28.416,28.361,28.3924,295654.0
2020-03-04 13:45:00,36.1,36.17,36.08,36.17,231234.0,28.3846,28.4396,28.3688,28.4396,231234.0
2020-03-04 13:50:00,36.16,36.2,36.16,36.2,230647.0,28.4317,28.4632,28.4317,28.4632,230647.0
2020-03-04 13:55:00,36.2,36.2,36.05,36.09,339956.0,28.4632,28.4632,28.3453,28.3767,339956.0
2020-03-04 14:00:00,36.09,36.11,35.99,36.02,358218.0,28.3767,28.3924,28.2981,28.3217,358218.0
2020-03-04 14:05:00,36.02,36.06,35.99,36.05,211920.0,28.3217,28.3531,28.2981,28.3453,211920.0
2020-03-04 14:10:00,36.05,36.07,35.98,35.98,169495.0,28.3453,28.361,28.2902,28.2902,169495.0
2020-03-04 14:15:00,35.98,36.04,35.97,36.01,205690.0,28.2902,28.3374,28.2824,28.3138,205690.0
2020-03-04 14:20:00,36.01,36.03,35.95,36.01,197165.0,28.3138,28.3295,28.2666,28.3138,197165.0
2020-03-04 14:25:00,36.01,36.07,35.99,36.05,265623.0,28.3138,28.361,28.2981,28.3453,265623.0
2020-03-04 14:30:00,36.05,36.13,35.99,36.0,365040.0,28.3453,28.4082,28.2981,28.3059,365040.0
2020-03-04 14:35:00,36.0,36.03,35.98,36.0,281137.0,28.3059,28.3295,28.2902,28.3059,281137.0
2020-03-04 14:40:00,36.01,36.04,35.98,35.98,210111.0,28.3138,28.3374,28.2902,28.2902,210111.0
2020-03-04 14:45:00,35.98,35.99,35.92,35.98,434217.0,28.2902,28.2981,28.243,28.2902,434217.0
2020-03-04 14:50:00,35.98,36.04,35.94,36.03,403917.0,28.2902,28.3374,28.2588,28.3295,403917.0
2020-03-04 14:55:00,36.03,36.17,36.02,36.14,290423.0,28.3295,28.4396,28.3217,28.416,290423.0
2020-03-04 15:00:00,36.13,36.23,36.12,36.18,418131.0,28.4082,28.4868,28.4003,28.4475,418131.0
2020-03-04 15:05:00,36.17,36.2,36.09,36.1,219275.0,28.4396,28.4632,28.3767,28.3846,219275.0
2020-03-04 15:10:00,36.11,36.17,36.08,36.12,325870.0,28.3924,28.4396,28.3688,28.4003,325870.0
2020-03-04 15:15:00,36.12,36.13,36.05,36.05,189603.0,28.4003,28.4082,28.3453,28.3453,189603.0
2020-03-04 15:20:00,36.05,36.15,36.03,36.11,297170.0,28.3453,28.4239,28.3295,28.3924,297170.0
2020-03-04 15:25:00,36.11,36.18,36.1,36.17,395066.0,28.3924,28.4475,28.3846,28.4396,395066.0
2020-03-04 15:30:00,36.17,36.26,36.16,36.26,532323.0,28.4396,28.5104,28.4317,28.5104,532323.0
2020-03-04 15:35:00,36.26,36.3,36.24,36.3,491917.0,28.5104,28.5418,28.4947,28.5418,491917.0
2020-03-04 15:40:00,36.3,36.31,36.15,36.18,501380.0,28.5418,28.5497,28.4239,28.4475,501380.0
2020-03-04 15:45:00,36.18,36.23,36.14,36.16,510443.0,28.4475,28.4868,28.416,28.4317,510443.0
2020-03-04 15:50:00,36.16,36.36,36.16,36.36,1099959.0,28.4317,28.589,28.4317,28.589,1099959.0
2020-03-04 15:55:00,36.36,36.46,36.35,36.4,2052447.0,28.589,28.6676,28.5811,28.6205,2052447.0
2020-03-05 09:30:00,35.65,35.69,35.54,35.63,798305.0,28.0307,28.0622,27.9443,28.015,798305.0
2020-03-05 09:35:00,35.63,35.81,35.57,35.68,356533.0,28.015,28.1566,27.9678,28.0543,356533.0
2020-03-05 09:40:00,35.69,35.78,35.67,35.77,273949.0,28.0622,28.133,28.0465,28.1251,273949.0
2020-03-05 09:45:00,35.77,35.84,35.68,35.7,358300.0,28.1251,28.1801,28.0543,28.0701,358300.0
2020-03-05 09:50:00,35.69,35.82,35.61,35.65,570614.0,28.0622,28.1644,27.9993,28.0307,570614.0
2020-03-05 09:55:00,35.64,35.69,35.57,35.64,580746.0,28.0229,28.0622,27.9678,28.0229,580746.0
2020-03-05 10:00:00,35.64,35.76,35.63,35.7,277799.0,28.0229,28.1172,28.015,28.0701,277799.0
2020-03-05 10:05:00,35.7,35.71,35.62,35.64,201339.0,28.0701,28.0779,28.0072,28.0229,201339.0
2020-03-05 10:10:00,35.64,35.71,35.6,35.67,240387.0,28.0229,28.0779,27.9914,28.0465,240387.0
2020-03-05 10:15:00,35.67,35.71,35.65,35.66,224961.0,28.0465,28.0779,28.0307,28.0386,224961.0
2020-03-05 10:20:00,35.66,35.72,35.63,35.66,359515.0,28.0386,28.0858,28.015,28.0386,359515.0
2020-03-05 10:25:00,35.65,35.66,35.46,35.48,450083.0,28.0307,28.0386,27.8814,27.8971,450083.0
2020-03-05 10:30:00,35.47,35.63,35.47,35.63,406447.0,27.8892,28.015,27.8892,28.015,406447.0
2020-03-05 10:35:00,35.63,35.65,35.54,35.57,307407.0,28.015,28.0307,27.9443,27.9678,307407.0
2020-03-05 10:40:00,35.57,35.61,35.54,35.56,274825.0,27.9678,27.9993,27.9443,27.96,274825.0
2020-03-05 10:45:00,35.55,35.75,35.54,35.73,248309.0,27.9521,28.1094,27.9443,28.0936,248309.0
2020-03-05 10:50:00,35.72,35.81,35.7,35.8,264966.0,28.0858,28.1566,28.0701,28.1487,264966.0
2020-03-05 10:55:00,35.8,35.86,35.79,35.83,278623.0,28.1487,28.1959,28.1408,28.1723,278623.0
2020-03-05 11:00:00,35.83,35.97,35.82,35.95,249745.0,28.1723,28.2824,28.1644,28.2666,249745.0
2020-03-05 11:05:00,35.95,36.06,35.93,36.02,349221.0,28.2666,28.3531,28.2509,28.3217,349221.0
2020-03-05 11:10:00,36.02,36.18,36.0,36.11,265608.0,28.3217,28.4475,28.3059,28.3924,265608.0
2020-03-05 11:15:00,36.11,36.12,36.01,36.02,168641.0,28.3924,28.4003,28.3138,28.3217,168641.0
2020-03-05 11:20:00,36.02,36.06,36.0,36.04,229871.0,28.3217,28.3531,28.3059,28.3374,229871.0
2020-03-05 11:25:00,36.04,36.11,35.98,36.03,309852.0,28.3374,28.3924,28.2902,28.3295,309852.0
2020-03-05 11:30:00,36.02,36.04,35.9,35.91,204786.0,28.3217,28.3374,28.2273,28.2352,204786.0
2020-03-05 11:35:00,35.91,35.92,35.75,35.8,330039.0,28.2352,28.243,28.1094,28.1487,330039.0
2020-03-05 11:40:00,35.8,35.83,35.71,35.73,335340.0,28.1487,28.1723,28.0779,28.0936,335340.0
2020-03-05 11:45:00,35.73,35.75,35.66,35.69,242038.0,28.0936,28.1094,28.0386,28.0622,242038.0
2020-03-05 11:50:00,35.69,35.73,35.63,35.67,183674.0,28.0622,28.0936,28.015,28.0465,183674.0
2020-03-05 11:55:00,35.68,35.68,35.54,35.58,300522.0,28.0543,28.0543,27.9443,27.9757,300522.0
2020-03-05 12:00:00,35.59,35.63,35.55,35.59,285747.0,27.9836,28.015,27.9521,27.9836,285747.0
2020-03-05 12:05:00,35.58,35.58,35.5,35.54,294430.0,27.9757,27.9757,27.9128,27.9443,294430.0
2020-03-05 12:10:00,35.53,35.6,35.5,35.58,265524.0,27.9364,27.9914,27.9128,27.9757,265524.0
2020-03-05 12:15:00,35.57,35.62,35.49,35.51,313844.0,27.9678,28.0072,27.9049,27.9207,313844.0
2020-03-05 12:20:00,35.5,35.58,35.44,35.47,210631.0,27.9128,27.9757,27.8656,27.8892,210631.0
2020-03-05 12:25:00,35.47,35.58,35.46,35.57,217437.0,27.8892,27.9757,27.8814,27.9678,217437.0
2020-03-05 12:30:00,35.56,35.71,35.55,35.69,255011.0,27.96,28.0779,27.9521,28.0622,255011.0
2020-03-05 12:35:00,35.69,35.7,35.59,35.61,245031.0,28.0622,28.0701,27.9836,27.9993,245031.0
2020-03-05 12:40:00,35.61,35.62,35.46,35.47,262625.0,27.9993,28.0072,27.8814,27.8892,262625.0
2020-03-05 12:45:00,35.46,35.47,35.36,35.47,255238.0,27.8814,27.8892,27.8027,27.8892,255238.0
2020-03-05 12:50:00,35.46,35.53,35.4,35.51,269846.0,27.8814,27.9364,27.8342,27.9207,269846.0
2020-03-05 12:55:00,35.52,35.53,35.41,35.41,192951.0,27.9285,27.9364,27.842,27.842,192951.0
2020-03-05 13:00:00,35.41,35.47,35.4,35.44,177946.0,27.842,27.8892,27.8342,27.8656,177946.0
2020-03-05 13:05:00,35.43,35.48,35.34,35.38,244897.0,27.8578,27.8971,27.787,27.8185,244897.0
2020-03-05 13:10:00,35.38,35.4,35.3,35.36,378728.0,27.8185,27.8342,27.7556,27.8027,378728.0
2020-03-05 13:15:00,35.36,35.41,35.31,35.35,211305.0,27.8027,27.842,27.7634,27.7949,211305.0
2020-03-05 13:20:00,35.34,35.44,35.31,35.39,195500.0,27.787,27.8656,27.7634,27.8263,195500.0
2020-03-05 13:25:00,35.39,35.47,35.38,35.46,181802.0,27.8263,27.8892,27.8185,27.8814,181802.0
2020-03-05 13:30:00,35.46,35.51,35.4,35.51,185348.0,27.8814,27.9207,27.8342,27.9207,185348.0
2020-03-05 13:35:00,35.51,35.57,35.47,35.48,161074.0,27.9207,27.9678,27.8892,27.8971,161074.0
2020-03-05 13:40:00,35.48,35.5,35.41,35.43,144588.0,27.8971,27.9128,27.842,27.8578,144588.0
2020-03-05 13:45:00,35.43,35.59,35.41,35.56,322466.0,27.8578,27.9836,27.842,27.96,322466.0
2020-03-05 13:50:00,35.56,35.62,35.44,35.44,192204.0,27.96,28.0072,27.8656,27.8656,192204.0
2020-03-05 13:55:00,35.44,35.51,35.42,35.51,163191.0,27.8656,27.9207,27.8499,27.9207,163191.0
2020-03-05 14:00:00,35.51,35.51,35.37,35.4,176692.0,27.9207,27.9207,27.8106,27.8342,176692.0
2020-03-05 14:05:00,35.39,35.42,35.36,35.4,155758.0,27.8263,27.8499,27.8027,27.8342,155758.0
2020-03-05 14:10:00,35.4,35.48,35.35,35.46,161103.0,27.8342,27.8971,27.7949,27.8814,161103.0
2020-03-05 14:15:00,35.46,35.47,35.35,35.38,238472.0,27.8814,27.8892,27.7949,27.8185,238472.0
2020-03-05 14:20:00,35.37,35.39,35.26,35.27,285746.0,27.8106,27.8263,27.7241,27.732,285746.0
2020-03-05 14:25:00,35.26,35.35,35.26,35.31,229448.0,27.7241,27.7949,27.7241,27.7634,229448.0
2020-03-05 14:30:00,35.31,35.39,35.3,35.35,217554.0,27.7634,27.8263,27.7556,27.7949,217554.0
2020-03-05 14:35:00,35.34,35.46,35.3,35.44,195129.0,27.787,27.8814,27.7556,27.8656,195129.0
2020-03-05 14:40:00,35.43,35.47,35.4,35.43,145997.0,27.8578,27.8892,27.8342,27.8578,145997.0
2020-03-05 14:45:00,35.43,35.44,35.37,35.44,154183.0,27.8578,27.8656,27.8106,27.8656,154183.0
2020-03-05 14:50:00,35.44,35.45,35.33,35.34,181583.0,27.8656,27.8735,27.7791,27.787,181583.0
2020-03-05 14:55:00,35.34,35.46,35.33,35.41,187990.0,27.787,27.8814,27.7791,27.842,187990.0
2020-03-05 15:00:00,35.41,35.42,35.27,35.29,256286.0,27.842,27.8499,27.732,27.7477,256286.0
2020-03-05 15:05:00,35.29,35.34,35.26,35.3,270133.0,27.7477,27.787,27.7241,27.7556,270133.0
2020-03-05 15:10:00,35.3,35.31,35.16,35.22,341581.0,27.7556,27.7634,27.6455,27.6926,341581.0
2020-03-05 15:15:00,35.23,35.25,35.16,35.21,289065.0,27.7005,27.7162,27.6455,27.6848,289065.0
2020-03-05 15:20:00,35.2,35.26,35.19,35.22,318348.0,27.6769,27.7241,27.6691,27.6926,318348.0
2020-03-05 15:25:00,35.22,35.32,35.15,35.27,335653.0,27.6926,27.7713,27.6376,27.732,335653.0
2020-03-05 15:30:00,35.27,35.54,35.23,35.46,575782.0,27.732,27.9443,27.7005,27.8814,575782.0
2020-03-05 15:35:00,35.45,35.54,35.41,35.43,409879.0,27.8735,27.9443,27.842,27.8578,409879.0
2020-03-05 15:40:00,35.43,35.46,35.32,35.43,448165.0,27.8578,27.8814,27.7713,27.8578,448165.0
2020-03-05 15:45:00,35.44,35.49,35.36,35.44,524950.0,27.8656,27.9049,27.8027,27.8656,524950.0
2020-03-05 15:50:00,35.44,35.59,35.39,35.44,996380.0,27.8656,27.9836,27.8263,27.8656,996380.0
2020-03-05 15:55:00,35.44,35.59,35.36,35.47,2126177.0,27.8656,27.9836,27.8027,27.8892,2126177.0
2020-03-06 09:30:00,34.7,34.8,34.48,34.5,1752299.0,27.2838,27.3624,27.1108,27.1265,1752299.0
2020-03-06 09:35:00,34.49,34.58,34.38,34.38,692019.0,27.1187,27.1894,27.0322,27.0322,692019.0
2020-03-06 09:40:00,34.37,34.4,34.16,34.21,732022.0,27.0243,27.0479,26.8592,26.8985,732022.0
2020-03-06 09:45:00,34.21,34.47,34.12,34.43,982597.0,26.8985,27.1029,26.8277,27.0715,982597.0
2020-03-06 09:50:00,34.43,34.54,34.4,34.43,845083.0,27.0715,27.158,27.0479,27.0715,845083.0
2020-03-06 09:55:00,34.43,34.61,34.4,34.52,494443.0,27.0715,27.213,27.0479,27.1423,494443.0
2020-03-06 10:00:00,34.53,34.68,34.47,34.51,560563.0,27.1501,27.2681,27.1029,27.1344,560563.0
2020-03-06 10:05:00,34.52,34.6,34.49,34.56,372315.0,27.1423,27.2052,27.1187,27.1737,372315.0
2020-03-06 10:10:00,34.55,34.64,34.51,34.53,320750.0,27.1658,27.2366,27.1344,27.1501,320750.0
2020-03-06 10:15:00,34.52,34.56,34.3,34.3,602509.0,27.1423,27.1737,26.9693,26.9693,602509.0
2020-03-06 10:20:00,34.3,34.35,34.23,34.34,624607.0,26.9693,27.0086,26.9142,27.0007,624607.0
2020-03-06 10:25:00,34.35,34.59,34.34,34.58,720362.0,27.0086,27.1973,27.0007,27.1894,720362.0
2020-03-06 10:30:00,34.57,34.67,34.56,34.57,390651.0,27.1816,27.2602,27.1737,27.1816,390651.0
2020-03-06 10:35:00,34.57,34.7,34.5,34.69,459361.0,27.1816,27.2838,27.1265,27.2759,459361.0
2020-03-06 10:40:00,34.67,34.82,34.64,34.68,367910.0,27.2602,27.3781,27.2366,27.2681,367910.0
2020-03-06 10:45:00,34.68,34.82,34.68,34.81,546004.0,27.2681,27.3781,27.2681,27.3703,546004.0
2020-03-06 10:50:00,34.81,34.84,34.77,34.81,340332.0,27.3703,27.3939,27.3388,27.3703,340332.0
2020-03-06 10:55:00,34.81,34.85,34.72,34.79,307964.0,27.3703,27.4017,27.2995,27.3545,307964.0
2020-03-06 11:00:00,34.79,34.84,34.62,34.65,306005.0,27.3545,27.3939,27.2209,27.2445,306005.0
2020-03-06 11:05:00,34.65,34.67,34.58,34.59,326823.0,27.2445,27.2602,27.1894,27.1973,326823.0
2020-03-06 11:10:00,34.59,34.63,34.48,34.51,306962.0,27.1973,27.2287,27.1108,27.1344,306962.0
2020-03-06 11:15:00,34.51,34.59,34.49,34.54,253873.0,27.1344,27.1973,27.1187,27.158,253873.0
2020-03-06 11:20:00,34.54,34.58,34.49,34.54,203960.0,27.158,27.1894,27.1187,27.158,203960.0
2020-03-06 11:25:00,34.54,34.69,34.52,34.66,335157.0,27.158,27.2759,27.1423,27.2523,335157.0
2020-03-06 11:30:00,34.65,34.75,34.65,34.68,377613.0,27.2445,27.3231,27.2445,27.2681,377613.0
2020-03-06 11:35:00,34.68,34.74,34.6,34.73,276407.0,27.2681,27.3152,27.2052,27.3074,276407.0
2020-03-06 11:40:00,34.73,34.77,34.63,34.65,310295.0,27.3074,27.3388,27.2287,27.2445,310295.0
2020-03-06 11:45:00,34.65,34.66,34.56,34.57,201905.0,27.2445,27.2523,27.1737,27.1816,201905.0
2020-03-06 11:50:00,34.57,34.72,34.55,34.7,237593.0,27.1816,27.2995,27.1658,27.2838,237593.0
2020-03-06 11:55:00,34.7,34.81,34.68,34.78,284265.0,27.2838,27.3703,27.2681,27.3467,284265.0
2020-03-06 12:00:00,34.78,34.8,34.63,34.63,224332.0,27.3467,27.3624,27.2287,27.2287,224332.0
2020-03-06 12:05:00,34.63,34.7,34.61,34.62,199092.0,27.2287,27.2838,27.213,27.2209,199092.0
2020-03-06 12:10:00,34.61,34.64,34.52,34.59,228454.0,27.213,27.2366,27.1423,27.1973,228454.0
2020-03-06 12:15:00,34.59,34.65,34.51,34.52,203143.0,27.1973,27.2445,27.1344,27.1423,203143.0
2020-03-06 12:20:00,34.53,34.68,34.51,34.68,212274.0,27.1501,27.2681,27.1344,27.2681,212274.0
2020-03-06 12:25:00,34.67,34.77,34.66,34.72,248592.0,27.2602,27.3388,27.2523,27.2995,248592.0
2020-03-06 12:30:00,34.71,34.89,34.7,34.89,241376.0,27.2916,27.4332,27.2838,27.4332,241376.0
2020-03-06 12:35:00,34.89,34.96,34.79,34.82,533874.0,27.4332,27.4882,27.3545,27.3781,533874.0
2020-03-06 12:40:00,34.82,34.9,34.8,34.9,181609.0,27.3781,27.441,27.3624,27.441,181609.0
2020-03-06 12:45:00,34.9,34.95,34.82,34.85,219672.0,27.441,27.4804,27.3781,27.4017,219672.0
2020-03-06 12:50:00,34.84,34.86,34.77,34.81,186409.0,27.3939,27.4096,27.3388,27.3703,186409.0
2020-03-06 12:55:00,34.81,34.85,34.79,34.82,199835.0,27.3703,27.4017,27.3545,27.3781,199835.0
2020-03-06 13:00:00,34.81,34.95,34.81,34.91,202045.0,27.3703,27.4804,27.3703,27.4489,202045.0
2020-03-06 13:05:00,34.92,35.01,34.89,34.9,160526.0,27.4568,27.5275,27.4332,27.441,160526.0
2020-03-06 13:10:00,34.91,34.93,34.8,34.81,191428.0,27.4489,27.4646,27.3624,27.3703,191428.0
2020-03-06 13:15:00,34.81,34.92,34.81,34.88,211283.0,27.3703,27.4568,27.3703,27.4253,211283.0
2020-03-06 13:20:00,34.89,35.02,34.88,34.98,204400.0,27.4332,27.5354,27.4253,27.5039,204400.0
2020-03-06 13:25:00,34.98,34.98,34.83,34.89,250079.0,27.5039,27.5039,27.386,27.4332,250079.0
2020-03-06 13:30:00,34.9,34.96,34.87,34.91,190692.0,27.441,27.4882,27.4175,27.4489,190692.0
2020-03-06 13:35:00,34.91,34.97,34.86,34.95,190776.0,27.4489,27.4961,27.4096,27.4804,190776.0
2020-03-06 13:40:00,34.95,34.97,34.78,34.79,237387.0,27.4804,27.4961,27.3467,27.3545,237387.0
2020-03-06 13:45:00,34.79,34.82,34.7,34.72,239998.0,27.3545,27.3781,27.2838,27.2995,239998.0
2020-03-06 13:50:00,34.71,34.77,34.67,34.67,222647.0,27.2916,27.3388,27.2602,27.2602,222647.0
2020-03-06 13:55:00,34.68,34.75,34.66,34.68,249779.0,27.2681,27.3231,27.2523,27.2681,249779.0
2020-03-06 14:00:00,34.69,34.69,34.59,34.63,271743.0,27.2759,27.2759,27.1973,27.2287,271743.0
2020-03-06 14:05:00,34.63,34.67,34.56,34.59,285831.0,27.2287,27.2602,27.1737,27.1973,285831.0
2020-03-06 14:10:00,34.59,34.66,34.57,34.61,291829.0,27.1973,27.2523,27.1816,27.213,291829.0
2020-03-06 14:15:00,34.61,34.65,34.58,34.63,194811.0,27.213,27.2445,27.1894,27.2287,194811.0
2020-03-06 14:20:00,34.63,34.65,34.59,34.62,239820.0,27.2287,27.2445,27.1973,27.2209,239820.0
2020-03-06 14:25:00,34.63,34.73,34.62,34.68,219329.0,27.2287,27.3074,27.2209,27.2681,219329.0
2020-03-06 14:30:00,34.68,34.69,34.59,34.6,284769.0,27.2681,27.2759,27.1973,27.2052,284769.0
2020-03-06 14:35:00,34.59,34.61,34.52,34.55,296689.0,27.1973,27.213,27.1423,27.1658,296689.0
2020-03-06 14:40:00,34.55,34.56,34.45,34.45,323347.0,27.1658,27.1737,27.0872,27.0872,323347.0
2020-03-06 14:45:00,34.45,34.52,34.33,34.34,400760.0,27.0872,27.1423,26.9929,27.0007,400760.0
2020-03-06 14:50:00,34.34,34.35,34.26,34.32,412940.0,27.0007,27.0086,26.9378,26.985,412940.0
2020-03-06 14:55:00,34.32,34.41,34.3,34.34,368297.0,26.985,27.0558,26.9693,27.0007,368297.0
2020-03-06 15:00:00,34.34,34.4,34.26,34.3,301356.0,27.0007,27.0479,26.9378,26.9693,301356.0
2020-03-06 15:05:00,34.31,34.34,34.25,34.27,287005.0,26.9771,27.0007,26.93,26.9457,287005.0
2020-03-06 15:10:00,34.27,34.45,34.27,34.37,474520.0,26.9457,27.0872,26.9457,27.0243,474520.0
2020-03-06 15:15:00,34.37,34.52,34.34,34.52,317647.0,27.0243,27.1423,27.0007,27.1423,317647.0
2020-03-06 15:20:00,34.52,34.53,34.4,34.52,392485.0,27.1423,27.1501,27.0479,27.1423,392485.0
2020-03-06 15:25:00,34.52,34.6,34.4,34.41,456955.0,27.1423,27.2052,27.0479,27.0558,456955.0
2020-03-06 15:30:00,34.4,34.72,34.37,34.69,664615.0,27.0479,27.2995,27.0243,27.2759,664615.0
2020-03-06 15:35:00,34.68,34.77,34.54,34.58,594244.0,27.2681,27.3388,27.158,27.1894,594244.0
2020-03-06 15:40:00,34.58,34.83,34.55,34.82,562988.0,27.1894,27.386,27.1658,27.3781,562988.0
2020-03-06 15:45:00,34.82,34.95,34.78,34.89,833441.0,27.3781,27.4804,27.3467,27.4332,833441.0
2020-03-06 15:50:00,34.89,35.11,34.88,35.01,1156245.0,27.4332,27.6062,27.4253,27.5275,1156245.0
2020-03-06 15:55:00,35.01,35.17,34.98,35.02,1517053.0,27.5275,27.6533,27.5039,27.5354,1517053.0
2020-03-09 09:30:00,33.46,33.46,33.19,33.23,1064426.0,26.3088,26.3088,26.0965,26.128,1064426.0
2020-03-09 09:35:00,33.23,33.23,33.23,33.23,0.0,26.128,26.128,26.128,26.128,0.0
2020-03-09 09:40:00,33.23,33.23,33.23,33.23,0.0,26.128,26.128,26.128,26.128,0.0
2020-03-09 09:45:00,33.23,33.23,33.23,33.23,0.0,26.128,26.128,26.128,26.128,0.0
2020-03-09 09:50:00,33.3,33.78,33.16,33.41,1465840.0,26.183,26.5604,26.0729,26.2695,1465840.0
2020-03-09 09:55:00,33.42,33.97,33.42,33.72,847384.0,26.2774,26.7098,26.2774,26.5132,847384.0
2020-03-09 10:00:00,33.73,33.88,33.53,33.57,661417.0,26.5211,26.639,26.3638,26.3953,661417.0
2020-03-09 10:05:00,33.57,34.08,33.43,34.07,623446.0,26.3953,26.7963,26.2852,26.7884,623446.0
2020-03-09 10:10:00,34.07,34.1,33.8,34.01,581718.0,26.7884,26.812,26.5761,26.7413,581718.0
2020-03-09 10:15:00,34.02,34.29,33.96,33.98,561856.0,26.7491,26.9614,26.7019,26.7177,561856.0
2020-03-09 10:20:00,33.99,34.01,33.77,33.95,553490.0,26.7255,26.7413,26.5525,26.6941,553490.0
2020-03-09 10:25:00,33.96,34.18,33.87,34.04,529237.0,26.7019,26.8749,26.6312,26.7648,529237.0
2020-03-09 10:30:00,34.03,34.22,33.97,34.2,535580.0,26.757,26.9064,26.7098,26.8906,535580.0
2020-03-09 10:35:00,34.19,34.39,34.09,34.39,589894.0,26.8828,27.04,26.8042,27.04,589894.0
2020-03-09 10:40:00,34.38,34.44,34.32,34.4,401237.0,27.0322,27.0794,26.985,27.0479,401237.0
2020-03-09 10:45:00,34.4,34.45,34.17,34.18,432006.0,27.0479,27.0872,26.8671,26.8749,432006.0
2020-03-09 10:50:00,34.18,34.19,34.03,34.06,368613.0,26.8749,26.8828,26.757,26.7806,368613.0
2020-03-09 10:55:00,34.05,34.08,33.75,33.86,387958.0,26.7727,26.7963,26.5368,26.6233,387958.0
2020-03-09 11:00:00,33.82,33.92,33.77,33.81,705767.0,26.5919,26.6705,26.5525,26.584,705767.0
2020-03-09 11:05:00,33.81,33.9,33.75,33.9,363647.0,26.584,26.6548,26.5368,26.6548,363647.0
2020-03-09 11:10:00,33.9,34.11,33.89,34.05,344931.0,26.6548,26.8199,26.6469,26.7727,344931.0
2020-03-09 11:15:00,34.05,34.25,34.01,34.21,367902.0,26.7727,26.93,26.7413,26.8985,367902.0
2020-03-09 11:20:00,34.21,34.29,34.2,34.28,289000.0,26.8985,26.9614,26.8906,26.9535,289000.0
2020-03-09 11:25:00,34.29,34.38,34.26,34.3,333985.0,26.9614,27.0322,26.9378,26.9693,333985.0
2020-03-09 11:30:00,34.29,34.3,34.19,34.27,294073.0,26.9614,26.9693,26.8828,26.9457,294073.0
2020-03-09 11:35:00,34.27,34.48,34.26,34.45,375652.0,26.9457,27.1108,26.9378,27.0872,375652.0
2020-03-09 11:40:00,34.46,34.55,34.4,34.54,339765.0,27.0951,27.1658,27.0479,27.158,339765.0
2020-03-09 11:45:00,34.55,34.63,34.5,34.62,290049.0,27.1658,27.2287,27.1265,27.2209,290049.0
2020-03-09 11:50:00,34.62,34.69,34.47,34.51,319953.0,27.2209,27.2759,27.1029,27.1344,319953.0
2020-03-09 11:55:00,34.5,34.52,34.36,34.37,310057.0,27.1265,27.1423,27.0165,27.0243,310057.0
2020-03-09 12:00:00,34.38,34.38,34.24,34.3,266021.0,27.0322,27.0322,26.9221,26.9693,266021.0
2020-03-09 12:05:00,34.3,34.43,34.29,34.4,314539.0,26.9693,27.0715,26.9614,27.0479,314539.0
2020-03-09 12:10:00,34.39,34.45,34.3,34.32,266130.0,27.04,27.0872,26.9693,26.985,266130.0
2020-03-09 12:15:00,34.32,34.38,34.2,34.24,265000.0,26.985,27.0322,26.8906,26.9221,265000.0
2020-03-09 12:20:00,34.25,34.3,34.18,34.2,249455.0,26.93,26.9693,26.8749,26.8906,249455.0
2020-03-09 12:25:00,34.2,34.21,34.0,34.02,422829.0,26.8906,26.8985,26.7334,26.7491,422829.0
2020-03-09 12:30:00,34.02,34.1,33.95,33.98,343532.0,26.7491,26.812,26.6941,26.7177,343532.0
2020-03-09 12:35:00,33.98,33.99,33.83,33.92,334037.0,26.7177,26.7255,26.5997,26.6705,334037.0
2020-03-09 12:40:00,33.92,34.0,33.75,33.77,383545.0,26.6705,26.7334,26.5368,26.5525,383545.0
2020-03-09 12:45:00,33.76,33.87,33.71,33.81,366424.0,26.5447,26.6312,26.5054,26.584,366424.0
2020-03-09 12:50:00,33.82,33.93,33.81,33.91,216485.0,26.5919,26.6784,26.584,26.6626,216485.0
2020-03-09 12:55:00,33.9,33.95,33.84,33.93,315572.0,26.6548,26.6941,26.6076,26.6784,315572.0
2020-03-09 13:00:00,33.92,34.03,33.89,33.91,427864.0,26.6705,26.757,26.6469,26.6626,427864.0
2020-03-09 13:05:00,33.91,34.01,33.84,33.98,260320.0,26.6626,26.7413,26.6076,26.7177,260320.0
2020-03-09 13:10:00,33.97,34.13,33.96,34.11,249685.0,26.7098,26.8356,26.7019,26.8199,249685.0
2020-03-09 13:15:00,34.11,34.14,34.0,34.02,220465.0,26.8199,26.8435,26.7334,26.7491,220465.0
2020-03-09 13:20:00,34.02,34.03,33.85,34.01,259872.0,26.7491,26.757,26.6155,26.7413,259872.0
2020-03-09 13:25:00,34.01,34.02,33.91,33.95,284504.0,26.7413,26.7491,26.6626,26.6941,284504.0
2020-03-09 13:30:00,33.94,33.95,33.68,33.69,280987.0,26.6862,26.6941,26.4818,26.4896,280987.0
2020-03-09 13:35:00,33.7,33.76,33.66,33.66,236815.0,26.4975,26.5447,26.4661,26.4661,236815.0
2020-03-09 13:40:00,33.66,33.73,33.55,33.59,306722.0,26.4661,26.5211,26.3796,26.411,306722.0
2020-03-09 13:45:00,33.58,33.67,33.54,33.59,379398.0,26.4032,26.4739,26.3717,26.411,379398.0
2020-03-09 13:50:00,33.59,33.6,33.49,33.52,383749.0,26.411,26.4189,26.3324,26.356,383749.0
2020-03-09 13:55:00,33.52,33.69,33.51,33.61,263253.0,26.356,26.4896,26.3481,26.4267,263253.0
2020-03-09 14:00:00,33.61,33.64,33.46,33.46,347889.0,26.4267,26.4503,26.3088,26.3088,347889.0
2020-03-09 14:05:00,33.46,33.58,33.42,33.49,367636.0,26.3088,26.4032,26.2774,26.3324,367636.0
2020-03-09 14:10:00,33.49,33.68,33.47,33.68,357158.0,26.3324,26.4818,26.3167,26.4818,357158.0
2020-03-09 14:15:00,33.68,33.83,33.67,33.72,406852.0,26.4818,26.5997,26.4739,26.5132,406852.0
2020-03-09 14:20:00,33.72,33.8,33.66,33.72,331020.0,26.5132,26.5761,26.4661,26.5132,331020.0
2020-03-09 14:25:00,33.72,33.73,33.61,33.62,322004.0,26.5132,26.5211,26.4267,26.4346,322004.0
2020-03-09 14:30:00,33.63,33.69,33.52,33.64,526584.0,26.4425,26.4896,26.356,26.4503,526584.0
2020-03-09 14:35:00,33.64,33.79,33.55,33.77,411445.0,26.4503,26.5683,26.3796,26.5525,411445.0
2020-03-09 14:40:00,33.76,33.79,33.55,33.58,357406.0,26.5447,26.5683,26.3796,26.4032,357406.0
2020-03-09 14:45:00,33.58,33.81,33.55,33.71,361385.0,26.4032,26.584,26.3796,26.5054,361385.0
2020-03-09 14:50:00,33.72,33.94,33.7,33.91,478539.0,26.5132,26.6862,26.4975,26.6626,478539.0
2020-03-09 14:55:00,33.91,33.98,33.84,33.9,471628.0,26.6626,26.7177,26.6076,26.6548,471628.0
2020-03-09 15:00:00,33.9,34.06,33.77,33.98,393901.0,26.6548,26.7806,26.5525,26.7177,393901.0
2020-03-09 15:05:00,33.99,34.05,33.88,33.95,401061.0,26.7255,26.7727,26.639,26.6941,401061.0
2020-03-09 15:10:00,33.94,33.94,33.76,33.8,437026.0,26.6862,26.6862,26.5447,26.5761,437026.0
2020-03-09 15:15:00,33.79,33.96,33.76,33.84,458931.0,26.5683,26.7019,26.5447,26.6076,458931.0
2020-03-09 15:20:00,33.83,34.0,33.78,33.96,653386.0,26.5997,26.7334,26.5604,26.7019,653386.0
2020-03-09 15:25:00,33.97,34.14,33.96,34.01,493580.0,26.7098,26.8435,26.7019,26.7413,493580.0
2020-03-09 15:30:00,34.01,34.01,33.82,33.85,533350.0,26.7413,26.7413,26.5919,26.6155,533350.0
2020-03-09 15:35:00,33.86,34.15,33.85,34.14,487192.0,26.6233,26.8513,26.6155,26.8435,487192.0
2020-03-09 15:40:00,34.14,34.21,34.06,34.12,624203.0,26.8435,26.8985,26.7806,26.8277,624203.0
2020-03-09 15:45:00,34.12,34.22,33.96,34.11,990326.0,26.8277,26.9064,26.7019,26.8199,990326.0
2020-03-09 15:50:00,34.1,34.17,33.88,34.15,1166743.0,26.812,26.8671,26.639,26.8513,1166743.0
2020-03-09 15:55:00,34.15,34.15,33.75,33.76,1870277.0,26.8513,26.8513,26.5368,26.5447,1870277.0
2020-03-10 09:30:00,34.57,34.59,34.21,34.34,1356627.0,27.1816,27.1973,26.8985,27.0007,1356627.0
2020-03-10 09:35:00,34.34,34.39,34.15,34.3,690816.0,27.0007,27.04,26.8513,26.9693,690816.0
2020-03-10 09:40:00,34.31,34.32,33.96,34.12,657468.0,26.9771,26.985,26.7019,26.8277,657468.0
2020-03-10 09:45:00,34.13,34.18,34.03,34.1,506218.0,26.8356,26.8749,26.757,26.812,506218.0
2020-03-10 09:50:00,34.09,34.16,34.03,34.08,550018.0,26.8042,26.8592,26.757,26.7963,550018.0
2020-03-10 09:55:00,34.08,34.17,34.05,34.1,350435.0,26.7963,26.8671,26.7727,26.812,350435.0
2020-03-10 10:00:00,34.1,34.18,34.01,34.1,371863.0,26.812,26.8749,26.7413,26.812,371863.0
2020-03-10 10:05:00,34.1,34.18,34.01,34.14,326653.0,26.812,26.8749,26.7413,26.8435,326653.0
2020-03-10 10:10:00,34.14,34.21,34.14,34.2,269293.0,26.8435,26.8985,26.8435,26.8906,269293.0
2020-03-10 10:15:00,34.2,34.22,34.1,34.14,302948.0,26.8906,26.9064,26.812,26.8435,302948.0
2020-03-10 10:20:00,34.14,34.23,34.09,34.13,516184.0,26.8435,26.9142,26.8042,26.8356,516184.0
2020-03-10 10:25:00,34.14,34.14,34.02,34.09,354083.0,26.8435,26.8435,26.7491,26.8042,354083.0
2020-03-10 10:30:00,34.09,34.12,33.96,34.04,477045.0,26.8042,26.8277,26.7019,26.7648,477045.0
2020-03-10 10:35:00,34.03,34.08,33.89,33.91,335076.0,26.757,26.7963,26.6469,26.6626,335076.0
2020-03-10 10:40:00,33.92,33.96,33.83,33.88,303123.0,26.6705,26.7019,26.5997,26.639,303123.0
2020-03-10 10:45:00,33.88,33.92,33.7,33.72,409535.0,26.639,26.6705,26.4975,26.5132,409535.0
2020-03-10 10:50:00,33.71,33.74,33.55,33.55,281229.0,26.5054,26.529,26.3796,26.3796,281229.0
2020-03-10 10:55:00,33.55,33.71,33.55,33.59,244646.0,26.3796,26.5054,26.3796,26.411,244646.0
2020-03-10 11:00:00,33.6,33.78,33.59,33.69,264150.0,26.4189,26.5604,26.411,26.4896,264150.0
2020-03-10 11:05:00,33.7,33.88,33.67,33.85,246820.0,26.4975,26.639,26.4739,26.6155,246820.0
2020-03-10 11:10:00,33.85,33.87,33.64,33.64,255760.0,26.6155,26.6312,26.4503,26.4503,255760.0
2020-03-10 11:15:00,33.63,33.7,33.53,33.54,248285.0,26.4425,26.4975,26.3638,26.3717,248285.0
2020-03-10 11:20:00,33.55,33.57,33.38,33.4,272683.0,26.3796,26.3953,26.2459,26.2616,272683.0
2020-03-10 11:25:00,33.4,33.5,33.24,33.29,425591.0,26.2616,26.3403,26.1358,26.1751,425591.0
2020-03-10 11:30:00,33.3,33.39,33.21,33.25,341478.0,26.183,26.2538,26.1122,26.1437,341478.0
2020-03-10 11:35:00,33.25,33.36,33.12,33.35,385085.0,26.1437,26.2302,26.0415,26.2223,385085.0
2020-03-10 11:40:00,33.35,33.54,33.29,33.52,334485.0,26.2223,26.3717,26.1751,26.356,334485.0
2020-03-10 11:45:00,33.53,33.6,33.47,33.52,266869.0,26.3638,26.4189,26.3167,26.356,266869.0
2020-03-10 11:50:00,33.51,33.54,33.26,33.32,259237.0,26.3481,26.3717,26.1515,26.1987,259237.0
2020-03-10 11:55:00,33.32,33.46,33.29,33.33,234861.0,26.1987,26.3088,26.1751,26.2066,234861.0
2020-03-10 12:00:00,33.33,33.69,33.33,33.56,315614.0,26.2066,26.4896,26.2066,26.3874,315614.0
2020-03-10 12:05:00,33.56,33.65,33.49,33.63,329013.0,26.3874,26.4582,26.3324,26.4425,329013.0
2020-03-10 12:10:00,33.63,33.89,33.62,33.82,316192.0,26.4425,26.6469,26.4346,26.5919,316192.0
2020-03-10 12:15:00,33.82,33.97,33.75,33.81,321684.0,26.5919,26.7098,26.5368,26.584,321684.0
2020-03-10 12:20:00,33.82,33.82,33.59,33.61,213763.0,26.5919,26.5919,26.411,26.4267,213763.0
2020-03-10 12:25:00,33.6,33.62,33.31,33.31,394596.0,26.4189,26.4346,26.1909,26.1909,394596.0
2020-03-10 12:30:00,33.3,33.32,33.03,33.08,602459.0,26.183,26.1987,25.9707,26.01,602459.0
2020-03-10 12:35:00,33.07,33.32,33.01,33.3,397799.0,26.0022,26.1987,25.955,26.183,397799.0
2020-03-10 12:40:00,33.3,33.44,33.17,33.44,415176.0,26.183,26.2931,26.0808,26.2931,415176.0
2020-03-10 12:45:00,33.43,33.51,33.34,33.37,318355.0,26.2852,26.3481,26.2144,26.238,318355.0
2020-03-10 12:50:00,33.37,33.63,33.31,33.57,347712.0,26.238,26.4425,26.1909,26.3953,347712.0
2020-03-10 12:55:00,33.58,33.59,33.46,33.47,202362.0,26.4032,26.411,26.3088,26.3167,202362.0
2020-03-10 13:00:00,33.47,33.47,33.25,33.35,328661.0,26.3167,26.3167,26.1437,26.2223,328661.0
2020-03-10 13:05:00,33.35,33.6,33.26,33.59,259695.0,26.2223,26.4189,26.1515,26.411,259695.0
2020-03-10 13:10:00,33.6,33.63,33.48,33.58,241231.0,26.4189,26.4425,26.3245,26.4032,241231.0
2020-03-10 13:15:00,33.57,33.68,33.46,33.65,262425.0,26.3953,26.4818,26.3088,26.4582,262425.0
2020-03-10 13:20:00,33.65,33.78,33.64,33.64,178793.0,26.4582,26.5604,26.4503,26.4503,178793.0
2020-03-10 13:25:00,33.65,33.65,33.43,33.46,403024.0,26.4582,26.4582,26.2852,26.3088,403024.0
2020-03-10 13:30:00,33.46,33.54,33.32,33.51,518758.0,26.3088,26.3717,26.1987,26.3481,518758.0
2020-03-10 13:35:00,33.51,33.57,33.37,33.46,483506.0,26.3481,26.3953,26.238,26.3088,483506.0
2020-03-10 13:40:00,33.47,33.57,33.44,33.51,445674.0,26.3167,26.3953,26.2931,26.3481,445674.0
2020-03-10 13:45:00,33.5,33.51,33.39,33.45,242551.0,26.3403,26.3481,26.2538,26.3009,242551.0
2020-03-10 13:50:00,33.45,33.52,33.37,33.4,303638.0,26.3009,26.356,26.238,26.2616,303638.0
2020-03-10 13:55:00,33.4,33.56,33.39,33.53,379036.0,26.2616,26.3874,26.2538,26.3638,379036.0
2020-03-10 14:00:00,33.54,33.55,33.38,33.47,253217.0,26.3717,26.3796,26.2459,26.3167,253217.0
2020-03-10 14:05:00,33.45,33.64,33.39,33.63,353276.0,26.3009,26.4503,26.2538,26.4425,353276.0
2020-03-10 14:10:00,33.62,33.7,33.56,33.68,246449.0,26.4346,26.4975,26.3874,26.4818,246449.0
2020-03-10 14:15:00,33.68,33.72,33.6,33.66,267566.0,26.4818,26.5132,26.4189,26.4661,267566.0
2020-03-10 14:20:00,33.67,33.72,33.41,33.42,262748.0,26.4739,26.5132,26.2695,26.2774,262748.0
2020-03-10 14:25:00,33.42,33.65,33.38,33.6,304946.0,26.2774,26.4582,26.2459,26.4189,304946.0
2020-03-10 14:30:00,33.6,33.8,33.57,33.78,267452.0,26.4189,26.5761,26.3953,26.5604,267452.0
2020-03-10 14:35:00,33.79,33.9,33.72,33.76,262313.0,26.5683,26.6548,26.5132,26.5447,262313.0
2020-03-10 14:40:00,33.77,33.97,33.74,33.97,393868.0,26.5525,26.7098,26.529,26.7098,393868.0
2020-03-10 14:45:00,33.96,34.15,33.95,34.11,328946.0,26.7019,26.8513,26.6941,26.8199,328946.0
2020-03-10 14:50:00,34.11,34.12,33.88,34.0,309485.0,26.8199,26.8277,26.639,26.7334,309485.0
2020-03-10 14:55:00,34.0,34.06,33.76,33.92,303190.0,26.7334,26.7806,26.5447,26.6705,303190.0
2020-03-10 15:00:00,33.92,34.1,33.84,34.09,336820.0,26.6705,26.812,26.6076,26.8042,336820.0
2020-03-10 15:05:00,34.1,34.14,34.0,34.02,251702.0,26.812,26.8435,26.7334,26.7491,251702.0
2020-03-10 15:10:00,34.02,34.17,34.0,34.09,333148.0,26.7491,26.8671,26.7334,26.8042,333148.0
2020-03-10 15:15:00,34.09,34.39,34.0,34.32,524186.0,26.8042,27.04,26.7334,26.985,524186.0
2020-03-10 15:20:00,34.32,34.36,34.2,34.28,613395.0,26.985,27.0165,26.8906,26.9535,613395.0
2020-03-10 15:25:00,34.27,34.28,34.06,34.1,415534.0,26.9457,26.9535,26.7806,26.812,415534.0
2020-03-10 15:30:00,34.09,34.23,33.98,34.04,446912.0,26.8042,26.9142,26.7177,26.7648,446912.0
2020-03-10 15:35:00,34.03,34.32,34.0,34.27,485185.0,26.757,26.985,26.7334,26.9457,485185.0
2020-03-10 15:40:00,34.27,34.41,34.2,34.23,464656.0,26.9457,27.0558,26.8906,26.9142,464656.0
2020-03-10 15:45:00,34.23,34.44,34.22,34.4,536259.0,26.9142,27.0794,26.9064,27.0479,536259.0
2020-03-10 15:50:00,34.4,34.57,34.37,34.57,1009937.0,27.0479,27.1816,27.0243,27.1816,1009937.0
2020-03-10 15:55:00,34.56,34.66,34.45,34.59,1894764.0,27.1737,27.2523,27.0872,27.1973,1894764.0
2020-03-11 09:30:00,33.76,33.88,33.61,33.69,1168108.0,26.5447,26.639,26.4267,26.4896,1168108.0
2020-03-11 09:35:00,33.69,33.71,33.43,33.5,470767.0,26.4896,26.5054,26.2852,26.3403,470767.0
2020-03-11 09:40:00,33.5,33.69,33.46,33.62,533422.0,26.3403,26.4896,26.3088,26.4346,533422.0
2020-03-11 09:45:00,33.62,33.67,33.51,33.59,251407.0,26.4346,26.4739,26.3481,26.411,251407.0
2020-03-11 09:50:00,33.58,33.74,33.55,33.74,268666.0,26.4032,26.529,26.3796,26.529,268666.0
2020-03-11 09:55:00,33.74,33.77,33.68,33.75,329219.0,26.529,26.5525,26.4818,26.5368,329219.0
2020-03-11 10:00:00,33.75,33.76,33.55,33.6,340836.0,26.5368,26.5447,26.3796,26.4189,340836.0
2020-03-11 10:05:00,33.6,33.69,33.54,33.67,214730.0,26.4189,26.4896,26.3717,26.4739,214730.0
2020-03-11 10:10:00,33.67,33.75,33.64,33.71,210623.0,26.4739,26.5368,26.4503,26.5054,210623.0
2020-03-11 10:15:00,33.7,33.71,33.58,33.6,152308.0,26.4975,26.5054,26.4032,26.4189,152308.0
2020-03-11 10:20:00,33.6,33.63,33.51,33.55,240188.0,26.4189,26.4425,26.3481,26.3796,240188.0
2020-03-11 10:25:00,33.55,33.65,33.49,33.52,227814.0,26.3796,26.4582,26.3324,26.356,227814.0
2020-03-11 10:30:00,33.52,33.62,33.47,33.59,200167.0,26.356,26.4346,26.3167,26.411,200167.0
2020-03-11 10:35:00,33.59,33.6,33.47,33.52,196792.0,26.411,26.4189,26.3167,26.356,196792.0
2020-03-11 10:40:00,33.52,33.57,33.43,33.44,227996.0,26.356,26.3953,26.2852,26.2931,227996.0
2020-03-11 10:45:00,33.44,33.61,33.38,33.38,328188.0,26.2931,26.4267,26.2459,26.2459,328188.0
2020-03-11 10:50:00,33.38,33.42,33.3,33.3,321056.0,26.2459,26.2774,26.183,26.183,321056.0
2020-03-11 10:55:00,33.3,33.38,33.24,33.37,370802.0,26.183,26.2459,26.1358,26.238,370802.0
2020-03-11 11:00:00,33.36,33.58,33.35,33.4,510414.0,26.2302,26.4032,26.2223,26.2616,510414.0
2020-03-11 11:05:00,33.4,33.44,33.31,33.4,542827.0,26.2616,26.2931,26.1909,26.2616,542827.0
2020-03-11 11:10:00,33.39,33.46,33.3,33.32,281373.0,26.2538,26.3088,26.183,26.1987,281373.0
2020-03-11 11:15:00,33.31,33.32,33.16,33.16,366451.0,26.1909,26.1987,26.0729,26.0729,366451.0
2020-03-11 11:20:00,33.17,33.19,33.04,33.05,294959.0,26.0808,26.0965,25.9786,25.9864,294959.0
2020-03-11 11:25:00,33.05,33.13,33.04,33.09,297086.0,25.9864,26.0493,25.9786,26.0179,297086.0
2020-03-11 11:30:00,33.08,33.18,33.07,33.15,293453.0,26.01,26.0886,26.0022,26.0651,293453.0
2020-03-11 11:35:00,33.15,33.16,33.06,33.14,310922.0,26.0651,26.0729,25.9943,26.0572,310922.0
2020-03-11 11:40:00,33.14,33.16,33.03,33.03,498600.0,26.0572,26.0729,25.9707,25.9707,498600.0
2020-03-11 11:45:00,33.04,33.11,32.98,33.09,715926.0,25.9786,26.0336,25.9314,26.0179,715926.0
2020-03-11 11:50:00,33.09,33.11,32.88,32.9,765360.0,26.0179,26.0336,25.8528,25.8685,765360.0
2020-03-11 11:55:00,32.9,33.01,32.83,32.99,660692.0,25.8685,25.955,25.8134,25.9393,660692.0
2020-03-11 12:00:00,32.99,33.01,32.95,32.98,351926.0,25.9393,25.955,25.9078,25.9314,351926.0
2020-03-11 12:05:00,32.98,33.01,32.94,33.0,558556.0,25.9314,25.955,25.8999,25.9471,558556.0
2020-03-11 12:10:00,33.0,33.01,32.98,32.99,571144.0,25.9471,25.955,25.9314,25.9393,571144.0
2020-03-11 12:15:00,32.99,33.01,32.95,32.99,648782.0,25.9393,25.955,25.9078,25.9393,648782.0
2020-03-11 12:20:00,33.0,33.01,32.82,32.83,549752.0,25.9471,25.955,25.8056,25.8134,549752.0
2020-03-11 12:25:00,32.82,32.83,32.74,32.79,430830.0,25.8056,25.8134,25.7427,25.782,430830.0
2020-03-11 12:30:00,32.79,32.98,32.78,32.87,423290.0,25.782,25.9314,25.7741,25.8449,423290.0
2020-03-11 12:35:00,32.87,32.9,32.79,32.81,230805.0,25.8449,25.8685,25.782,25.7977,230805.0
2020-03-11 12:40:00,32.8,32.84,32.69,32.74,378294.0,25.7899,25.8213,25.7034,25.7427,378294.0
2020-03-11 12:45:00,32.74,32.8,32.64,32.68,348651.0,25.7427,25.7899,25.6641,25.6955,348651.0
2020-03-11 12:50:00,32.68,32.75,32.58,32.63,431501.0,25.6955,25.7505,25.6169,25.6562,431501.0
2020-03-11 12:55:00,32.63,32.7,32.59,32.67,486012.0,25.6562,25.7112,25.6247,25.6876,486012.0
2020-03-11 13:00:00,32.67,32.68,32.45,32.56,756847.0,25.6876,25.6955,25.5147,25.6012,756847.0
2020-03-11 13:05:00,32.55,32.64,32.48,32.6,477327.0,25.5933,25.6641,25.5383,25.6326,477327.0
2020-03-11 13:10:00,32.6,32.71,32.57,32.59,622521.0,25.6326,25.7191,25.609,25.6247,622521.0
2020-03-11 13:15:00,32.58,32.63,32.56,32.59,662002.0,25.6169,25.6562,25.6012,25.6247,662002.0
2020-03-11 13:20:00,32.6,32.61,32.54,32.54,477055.0,25.6326,25.6405,25.5854,25.5854,477055.0
2020-03-11 13:25:00,32.55,32.61,32.52,32.6,468386.0,25.5933,25.6405,25.5697,25.6326,468386.0
2020-03-11 13:30:00,32.6,32.61,32.45,32.5,642519.0,25.6326,25.6405,25.5147,25.554,642519.0
2020-03-11 13:35:00,32.5,32.5,32.35,32.36,392642.0,25.554,25.554,25.436,25.4439,392642.0
2020-03-11 13:40:00,32.35,32.41,32.26,32.26,811088.0,25.436,25.4832,25.3653,25.3653,811088.0
2020-03-11 13:45:00,32.27,32.27,32.17,32.2,1298045.0,25.3731,25.3731,25.2945,25.3181,1298045.0
2020-03-11 13:50:00,32.2,32.21,32.01,32.02,1008320.0,25.3181,25.326,25.1687,25.1766,1008320.0
2020-03-11 13:55:00,32.02,32.06,31.93,31.94,1602781.0,25.1766,25.208,25.1058,25.1137,1602781.0
2020-03-11 14:00:00,31.93,32.01,31.85,31.91,2131375.0,25.1058,25.1687,25.0429,25.0901,2131375.0
2020-03-11 14:05:00,31.92,32.14,31.91,32.02,797018.0,25.0979,25.2709,25.0901,25.1766,797018.0
2020-03-11 14:10:00,32.01,32.11,31.96,32.09,599006.0,25.1687,25.2473,25.1294,25.2316,599006.0
2020-03-11 14:15:00,32.09,32.11,32.01,32.02,550403.0,25.2316,25.2473,25.1687,25.1766,550403.0
2020-03-11 14:20:00,32.02,32.05,31.96,31.99,907600.0,25.1766,25.2002,25.1294,25.153,907600.0
2020-03-11 14:25:00,32.0,32.0,31.92,31.95,543082.0,25.1608,25.1608,25.0979,25.1215,543082.0
2020-03-11 14:30:00,31.95,32.23,31.92,32.09,673603.0,25.1215,25.3417,25.0979,25.2316,673603.0
2020-03-11 14:35:00,32.09,32.27,31.95,32.27,5851223.0,25.2316,25.3731,25.1215,25.3731,5851223.0
2020-03-11 14:40:00,32.26,32.4,32.1,32.11,489560.0,25.3653,25.4753,25.2395,25.2473,489560.0
2020-03-11 14:45:00,32.12,32.25,32.05,32.07,540379.0,25.2552,25.3574,25.2002,25.2159,540379.0
2020-03-11 14:50:00,32.08,32.12,31.97,32.01,729995.0,25.2237,25.2552,25.1373,25.1687,729995.0
2020-03-11 14:55:00,32.0,32.08,31.96,31.98,584088.0,25.1608,25.2237,25.1294,25.1451,584088.0
2020-03-11 15:00:00,31.98,32.06,31.84,31.85,624172.0,25.1451,25.208,25.035,25.0429,624172.0
2020-03-11 15:05:00,31.85,31.86,31.69,31.78,791374.0,25.0429,25.0508,24.9171,24.9879,791374.0
2020-03-11 15:10:00,31.77,31.89,31.75,31.76,561612.0,24.98,25.0743,24.9643,24.9721,561612.0
2020-03-11 15:15:00,31.75,31.91,31.74,31.85,851189.0,24.9643,25.0901,24.9564,25.0429,851189.0
2020-03-11 15:20:00,31.85,31.87,31.67,31.68,918332.0,25.0429,25.0586,24.9014,24.9092,918332.0
2020-03-11 15:25:00,31.68,31.97,31.66,31.92,1018239.0,24.9092,25.1373,24.8935,25.0979,1018239.0
2020-03-11 15:30:00,31.92,32.18,31.86,32.09,1078134.0,25.0979,25.3024,25.0508,25.2316,1078134.0
2020-03-11 15:35:00,32.09,32.21,32.02,32.12,921862.0,25.2316,25.326,25.1766,25.2552,921862.0
2020-03-11 15:40:00,32.13,32.22,32.06,32.1,963660.0,25.2631,25.3338,25.208,25.2395,963660.0
2020-03-11 15:45:00,32.1,32.24,32.03,32.15,987906.0,25.2395,25.3495,25.1844,25.2788,987906.0
2020-03-11 15:50:00,32.15,32.37,31.94,32.23,2254100.0,25.2788,25.4518,25.1137,25.3417,2254100.0
2020-03-11 15:55:00,32.24,32.33,32.1,32.17,1816634.0,25.3495,25.4203,25.2395,25.2945,1816634.0
2020-03-12 09:30:00,30.31,30.84,30.25,30.56,2749817.0,23.832,24.2488,23.7849,24.0286,2749817.0
2020-03-12 09:35:00,30.56,30.65,30.52,30.54,101521.0,24.0286,24.0994,23.9972,24.0129,101521.0
2020-03-12 09:40:00,30.54,30.54,30.54,30.54,0.0,24.0129,24.0129,24.0129,24.0129,0.0
2020-03-12 09:45:00,30.54,30.54,30.54,30.54,0.0,24.0129,24.0129,24.0129,24.0129,0.0
2020-03-12 09:50:00,30.5,30.65,30.1,30.18,1190560.0,23.9814,24.0994,23.6669,23.7298,1190560.0
2020-03-12 09:55:00,30.17,31.5,30.1,31.45,1310152.0,23.722,24.7677,23.6669,24.7284,1310152.0
2020-03-12 10:00:00,31.44,31.45,30.92,30.95,1523104.0,24.7205,24.7284,24.3117,24.3352,1523104.0
2020-03-12 10:05:00,30.97,31.04,30.32,30.35,778899.0,24.351,24.406,23.8399,23.8635,778899.0
2020-03-12 10:10:00,30.33,30.98,30.25,30.83,1454996.0,23.8478,24.3588,23.7849,24.2409,1454996.0
2020-03-12 10:15:00,30.84,30.96,30.52,30.67,606348.0,24.2488,24.3431,23.9972,24.1151,606348.0
2020-03-12 10:20:00,30.66,30.8,30.52,30.74,549712.0,24.1072,24.2173,23.9972,24.1701,549712.0
2020-03-12 10:25:00,30.75,30.92,30.71,30.85,446676.0,24.178,24.3117,24.1465,24.2566,446676.0
2020-03-12 10:30:00,30.86,31.2,30.75,31.08,575236.0,24.2645,24.5318,24.178,24.4375,575236.0
2020-03-12 10:35:00,31.08,31.21,30.95,30.96,711039.0,24.4375,24.5397,24.3352,24.3431,711039.0
2020-03-12 10:40:00,30.96,31.18,30.89,31.14,778591.0,24.3431,24.5161,24.2881,24.4846,778591.0
2020-03-12 10:45:00,31.14,31.27,31.05,31.11,704979.0,24.4846,24.5869,24.4139,24.4611,704979.0
2020-03-12 10:50:00,31.12,31.19,30.99,31.15,845051.0,24.4689,24.524,24.3667,24.4925,845051.0
2020-03-12 10:55:00,31.14,31.2,31.02,31.02,635125.0,24.4846,24.5318,24.3903,24.3903,635125.0
2020-03-12 11:00:00,31.03,31.05,30.72,30.84,805202.0,24.3982,24.4139,24.1544,24.2488,805202.0
2020-03-12 11:05:00,30.84,30.9,30.66,30.7,542643.0,24.2488,24.2959,24.1072,24.1387,542643.0
2020-03-12 11:10:00,30.7,30.73,30.62,30.66,464587.0,24.1387,24.1623,24.0758,24.1072,464587.0
2020-03-12 11:15:00,30.66,30.81,30.56,30.74,583842.0,24.1072,24.2252,24.0286,24.1701,583842.0
2020-03-12 11:20:00,30.73,30.76,30.64,30.76,418637.0,24.1623,24.1859,24.0915,24.1859,418637.0
2020-03-12 11:25:00,30.76,30.91,30.7,30.85,400296.0,24.1859,24.3038,24.1387,24.2566,400296.0
2020-03-12 11:30:00,30.86,30.98,30.68,30.71,602185.0,24.2645,24.3588,24.123,24.1465,602185.0
2020-03-12 11:35:00,30.71,30.81,30.63,30.77,514385.0,24.1465,24.2252,24.0836,24.1937,514385.0
2020-03-12 11:40:00,30.77,30.89,30.71,30.88,494063.0,24.1937,24.2881,24.1465,24.2802,494063.0
2020-03-12 11:45:00,30.88,30.9,30.77,30.82,528762.0,24.2802,24.2959,24.1937,24.233,528762.0
2020-03-12 11:50:00,30.82,30.83,30.61,30.7,582368.0,24.233,24.2409,24.0679,24.1387,582368.0
2020-03-12 11:55:00,30.71,30.93,30.7,30.87,494874.0,24.1465,24.3195,24.1387,24.2723,494874.0
2020-03-12 12:00:00,30.86,30.91,30.58,30.61,502297.0,24.2645,24.3038,24.0443,24.0679,502297.0
2020-03-12 12:05:00,30.6,30.72,30.58,30.58,514909.0,24.0601,24.1544,24.0443,24.0443,514909.0
2020-03-12 12:10:00,30.58,30.66,30.49,30.61,522071.0,24.0443,24.1072,23.9736,24.0679,522071.0
2020-03-12 12:15:00,30.61,30.68,30.41,30.45,582001.0,24.0679,24.123,23.9107,23.9421,582001.0
2020-03-12 12:20:00,30.45,30.81,30.44,30.75,433301.0,23.9421,24.2252,23.9342,24.178,433301.0
2020-03-12 12:25:00,30.75,30.82,30.66,30.68,398215.0,24.178,24.233,24.1072,24.123,398215.0
2020-03-12 12:30:00,30.67,30.68,30.36,30.38,468309.0,24.1151,24.123,23.8713,23.8871,468309.0
2020-03-12 12:35:00,30.38,30.45,30.28,30.36,428860.0,23.8871,23.9421,23.8084,23.8713,428860.0
2020-03-12 12:40:00,30.37,30.38,30.14,30.24,526844.0,23.8792,23.8871,23.6984,23.777,526844.0
2020-03-12 12:45:00,30.24,30.37,30.08,30.11,635238.0,23.777,23.8792,23.6512,23.6748,635238.0
2020-03-12 12:50:00,30.11,31.1,30.1,30.8,927537.0,23.6748,24.4532,23.6669,24.2173,927537.0
2020-03-12 12:55:00,30.79,31.9,30.7,31.46,1129112.0,24.2094,25.0822,24.1387,24.7363,1129112.0
2020-03-12 13:00:00,31.47,32.0,31.15,31.84,931136.0,24.7441,25.1608,24.4925,25.035,931136.0
2020-03-12 13:05:00,31.83,31.97,31.27,31.54,1106342.0,25.0272,25.1373,24.5869,24.7992,1106342.0
2020-03-12 13:10:00,31.54,31.57,30.78,31.21,805694.0,24.7992,24.8227,24.2016,24.5397,805694.0
2020-03-12 13:15:00,31.21,31.38,31.04,31.36,565835.0,24.5397,24.6733,24.406,24.6576,565835.0
2020-03-12 13:20:00,31.36,31.43,31.15,31.2,346235.0,24.6576,24.7127,24.4925,24.5318,346235.0
2020-03-12 13:25:00,31.21,31.35,31.04,31.26,351155.0,24.5397,24.6498,24.406,24.579,351155.0
2020-03-12 13:30:00,31.26,31.42,31.1,31.15,359827.0,24.579,24.7048,24.4532,24.4925,359827.0
2020-03-12 13:35:00,31.14,31.23,30.52,30.55,570758.0,24.4846,24.5554,23.9972,24.0207,570758.0
2020-03-12 13:40:00,30.54,30.72,30.41,30.64,413504.0,24.0129,24.1544,23.9107,24.0915,413504.0
2020-03-12 13:45:00,30.63,30.87,30.51,30.75,513834.0,24.0836,24.2723,23.9893,24.178,513834.0
2020-03-12 13:50:00,30.75,30.92,30.63,30.8,253534.0,24.178,24.3117,24.0836,24.2173,253534.0
2020-03-12 13:55:00,30.8,30.99,30.72,30.96,271933.0,24.2173,24.3667,24.1544,24.3431,271933.0
2020-03-12 14:00:00,30.96,31.07,30.63,30.81,374145.0,24.3431,24.4296,24.0836,24.2252,374145.0
2020-03-12 14:05:00,30.81,31.0,30.67,30.8,294179.0,24.2252,24.3746,24.1151,24.2173,294179.0
2020-03-12 14:10:00,30.8,30.84,30.5,30.61,349918.0,24.2173,24.2488,23.9814,24.0679,349918.0
2020-03-12 14:15:00,30.61,30.68,30.52,30.54,298636.0,24.0679,24.123,23.9972,24.0129,298636.0
2020-03-12 14:20:00,30.53,30.62,30.2,30.23,494069.0,24.005,24.0758,23.7455,23.7691,494069.0
2020-03-12 14:25:00,30.24,30.69,30.18,30.54,384342.0,23.777,24.1308,23.7298,24.0129,384342.0
2020-03-12 14:30:00,30.54,30.67,30.47,30.52,377235.0,24.0129,24.1151,23.9578,23.9972,377235.0
2020-03-12 14:35:00,30.51,30.56,30.34,30.38,322211.0,23.9893,24.0286,23.8556,23.8871,322211.0
2020-03-12 14:40:00,30.37,30.5,30.34,30.47,450463.0,23.8792,23.9814,23.8556,23.9578,450463.0
2020-03-12 14:45:00,30.47,30.87,30.41,30.87,459037.0,23.9578,24.2723,23.9107,24.2723,459037.0
2020-03-12 14:50:00,30.87,30.97,30.67,30.69,371325.0,24.2723,24.351,24.1151,24.1308,371325.0
2020-03-12 14:55:00,30.69,30.78,30.51,30.52,349289.0,24.1308,24.2016,23.9893,23.9972,349289.0
2020-03-12 15:00:00,30.53,30.58,30.37,30.38,503153.0,24.005,24.0443,23.8792,23.8871,503153.0
2020-03-12 15:05:00,30.38,30.82,30.26,30.74,649066.0,23.8871,24.233,23.7927,24.1701,649066.0
2020-03-12 15:10:00,30.73,31.05,30.69,30.74,595767.0,24.1623,24.4139,24.1308,24.1701,595767.0
2020-03-12 15:15:00,30.74,30.75,30.52,30.62,396891.0,24.1701,24.178,23.9972,24.0758,396891.0
2020-03-12 15:20:00,30.62,30.66,30.44,30.49,641158.0,24.0758,24.1072,23.9342,23.9736,641158.0
2020-03-12 15:25:00,30.48,30.6,30.44,30.44,435951.0,23.9657,24.0601,23.9342,23.9342,435951.0
2020-03-12 15:30:00,30.45,30.66,30.38,30.42,480763.0,23.9421,24.1072,23.8871,23.9185,480763.0
2020-03-12 15:35:00,30.41,30.58,30.4,30.46,691359.0,23.9107,24.0443,23.9028,23.95,691359.0
2020-03-12 15:40:00,30.46,30.74,30.42,30.42,837523.0,23.95,24.1701,23.9185,23.9185,837523.0
2020-03-12 15:45:00,30.43,30.71,30.41,30.62,852858.0,23.9264,24.1465,23.9107,24.0758,852858.0
2020-03-12 15:50:00,30.62,30.88,30.57,30.59,1510478.0,24.0758,24.2802,24.0365,24.0522,1510478.0
2020-03-12 15:55:00,30.59,30.59,30.0,30.01,2795994.0,24.0522,24.0522,23.5883,23.5961,2795994.0
2020-03-13 09:30:00,31.31,31.47,30.81,31.11,2128888.0,24.6183,24.7441,24.2252,24.4611,2128888.0
2020-03-13 09:35:00,31.11,31.27,31.02,31.03,863562.0,24.4611,24.5869,24.3903,24.3982,863562.0
2020-03-13 09:40:00,31.03,31.15,30.8,31.13,854765.0,24.3982,24.4925,24.2173,24.4768,854765.0
2020-03-13 09:45:00,31.14,31.35,31.03,31.15,557617.0,24.4846,24.6498,24.3982,24.4925,557617.0
2020-03-13 09:50:00,31.15,31.17,30.68,30.71,531106.0,24.4925,24.5082,24.123,24.1465,531106.0
2020-03-13 09:55:00,30.72,30.86,30.31,30.36,1051713.0,24.1544,24.2645,23.832,23.8713,1051713.0
2020-03-13 10:00:00,30.36,30.62,30.32,30.53,738542.0,23.8713,24.0758,23.8399,24.005,738542.0
2020-03-13 10:05:00,30.53,30.73,30.48,30.65,747905.0,24.005,24.1623,23.9657,24.0994,747905.0
2020-03-13 10:10:00,30.65,30.97,30.62,30.92,777665.0,24.0994,24.351,24.0758,24.3117,777665.0
2020-03-13 10:15:00,30.91,31.41,30.87,31.41,940351.0,24.3038,24.6969,24.2723,24.6969,940351.0
2020-03-13 10:20:00,31.41,31.49,31.34,31.39,790663.0,24.6969,24.7598,24.6419,24.6812,790663.0
2020-03-13 10:25:00,31.39,31.56,31.26,31.29,911991.0,24.6812,24.8149,24.579,24.6026,911991.0
2020-03-13 10:30:00,31.28,31.35,30.89,30.96,798780.0,24.5947,24.6498,24.2881,24.3431,798780.0
2020-03-13 10:35:00,30.96,30.97,30.83,30.88,513326.0,24.3431,24.351,24.2409,24.2802,513326.0
2020-03-13 10:40:00,30.89,31.05,30.85,30.99,521677.0,24.2881,24.4139,24.2566,24.3667,521677.0
2020-03-13 10:45:00,31.0,31.04,30.91,30.97,503852.0,24.3746,24.406,24.3038,24.351,503852.0
2020-03-13 10:50:00,30.96,31.01,30.85,30.96,501348.0,24.3431,24.3824,24.2566,24.3431,501348.0
2020-03-13 10:55:00,30.96,30.98,30.63,30.73,722136.0,24.3431,24.3588,24.0836,24.1623,722136.0
2020-03-13 11:00:00,30.73,31.02,30.72,31.0,555388.0,24.1623,24.3903,24.1544,24.3746,555388.0
2020-03-13 11:05:00,31.0,31.13,30.95,31.12,492741.0,24.3746,24.4768,24.3352,24.4689,492741.0
2020-03-13 11:10:00,31.12,31.14,30.91,31.1,573509.0,24.4689,24.4846,24.3038,24.4532,573509.0
2020-03-13 11:15:00,31.11,31.12,30.85,30.94,741854.0,24.4611,24.4689,24.2566,24.3274,741854.0
2020-03-13 11:20:00,30.94,31.06,30.9,30.91,354443.0,24.3274,24.4217,24.2959,24.3038,354443.0
2020-03-13 11:25:00,30.92,30.95,30.65,30.66,703456.0,24.3117,24.3352,24.0994,24.1072,703456.0
2020-03-13 11:30:00,30.66,30.8,30.51,30.57,637312.0,24.1072,24.2173,23.9893,24.0365,637312.0
2020-03-13 11:35:00,30.55,30.72,30.45,30.58,598890.0,24.0207,24.1544,23.9421,24.0443,598890.0
2020-03-13 11:40:00,30.58,30.59,30.48,30.51,372437.0,24.0443,24.0522,23.9657,23.9893,372437.0
2020-03-13 11:45:00,30.52,30.64,30.23,30.25,635846.0,23.9972,24.0915,23.7691,23.7849,635846.0
2020-03-13 11:50:00,30.24,30.45,30.23,30.43,459564.0,23.777,23.9421,23.7691,23.9264,459564.0
2020-03-13 11:55:00,30.43,30.76,30.4,30.53,461806.0,23.9264,24.1859,23.9028,24.005,461806.0
2020-03-13 12:00:00,30.53,30.6,30.36,30.54,422271.0,24.005,24.0601,23.8713,24.0129,422271.0
2020-03-13 12:05:00,30.55,30.8,30.52,30.75,612362.0,24.0207,24.2173,23.9972,24.178,612362.0
2020-03-13 12:10:00,30.74,30.95,30.67,30.87,451792.0,24.1701,24.3352,24.1151,24.2723,451792.0
2020-03-13 12:15:00,30.85,30.94,30.72,30.82,385939.0,24.2566,24.3274,24.1544,24.233,385939.0
2020-03-13 12:20:00,30.82,30.92,30.74,30.77,313165.0,24.233,24.3117,24.1701,24.1937,313165.0
2020-03-13 12:25:00,30.76,30.8,30.64,30.65,286538.0,24.1859,24.2173,24.0915,24.0994,286538.0
2020-03-13 12:30:00,30.65,31.15,30.6,31.0,487445.0,24.0994,24.4925,24.0601,24.3746,487445.0
2020-03-13 12:35:00,30.99,31.05,30.83,31.03,387033.0,24.3667,24.4139,24.2409,24.3982,387033.0
2020-03-13 12:40:00,31.03,31.24,31.03,31.22,388429.0,24.3982,24.5633,24.3982,24.5475,388429.0
2020-03-13 12:45:00,31.21,31.3,31.06,31.14,397885.0,24.5397,24.6104,24.4217,24.4846,397885.0
2020-03-13 12:50:00,31.14,31.31,31.1,31.14,414808.0,24.4846,24.6183,24.4532,24.4846,414808.0
2020-03-13 12:55:00,31.15,31.36,31.08,31.16,409016.0,24.4925,24.6576,24.4375,24.5004,409016.0
2020-03-13 13:00:00,31.16,31.28,31.02,31.05,419678.0,24.5004,24.5947,24.3903,24.4139,419678.0
2020-03-13 13:05:00,31.04,31.15,30.94,31.14,367607.0,24.406,24.4925,24.3274,24.4846,367607.0
2020-03-13 13:10:00,31.13,31.59,31.09,31.59,482033.0,24.4768,24.8385,24.4453,24.8385,482033.0
2020-03-13 13:15:00,31.58,31.67,31.39,31.6,570651.0,24.8306,24.9014,24.6812,24.8463,570651.0
2020-03-13 13:20:00,31.6,31.73,31.47,31.59,425963.0,24.8463,24.9485,24.7441,24.8385,425963.0
2020-03-13 13:25:00,31.6,31.69,31.53,31.66,328502.0,24.8463,24.9171,24.7913,24.8935,328502.0
2020-03-13 13:30:00,31.65,31.76,31.59,31.71,382915.0,24.8856,24.9721,24.8385,24.9328,382915.0
2020-03-13 13:35:00,31.71,31.77,31.62,31.72,447297.0,24.9328,24.98,24.8621,24.9407,447297.0
2020-03-13 13:40:00,31.72,31.87,31.65,31.73,364752.0,24.9407,25.0586,24.8856,24.9485,364752.0
2020-03-13 13:45:00,31.73,31.89,31.73,31.83,416057.0,24.9485,25.0743,24.9485,25.0272,416057.0
2020-03-13 13:50:00,31.82,31.89,31.76,31.76,338177.0,25.0193,25.0743,24.9721,24.9721,338177.0
2020-03-13 13:55:00,31.77,31.8,31.55,31.6,796727.0,24.98,25.0036,24.807,24.8463,796727.0
2020-03-13 14:00:00,31.61,31.62,31.33,31.46,465546.0,24.8542,24.8621,24.634,24.7363,465546.0
2020-03-13 14:05:00,31.46,31.55,31.13,31.28,440665.0,24.7363,24.807,24.4768,24.5947,440665.0
2020-03-13 14:10:00,31.28,31.39,31.17,31.31,350941.0,24.5947,24.6812,24.5082,24.6183,350941.0
2020-03-13 14:15:00,31.31,31.44,31.22,31.25,373547.0,24.6183,24.7205,24.5475,24.5711,373547.0
2020-03-13 14:20:00,31.25,31.39,31.19,31.37,330547.0,24.5711,24.6812,24.524,24.6655,330547.0
2020-03-13 14:25:00,31.36,31.37,31.18,31.19,311714.0,24.6576,24.6655,24.5161,24.524,311714.0
2020-03-13 14:30:00,31.18,31.21,31.0,31.12,322400.0,24.5161,24.5397,24.3746,24.4689,322400.0
2020-03-13 14:35:00,31.12,31.17,30.93,30.95,438757.0,24.4689,24.5082,24.3195,24.3352,438757.0
2020-03-13 14:40:00,30.96,31.42,30.91,31.38,482405.0,24.3431,24.7048,24.3038,24.6733,482405.0
2020-03-13 14:45:00,31.38,31.4,31.25,31.29,417478.0,24.6733,24.6891,24.5711,24.6026,417478.0
2020-03-13 14:50:00,31.28,31.54,31.23,31.44,395153.0,24.5947,24.7992,24.5554,24.7205,395153.0
2020-03-13 14:55:00,31.44,31.56,31.41,31.52,265002.0,24.7205,24.8149,24.6969,24.7834,265002.0
2020-03-13 15:00:00,31.53,31.69,31.47,31.56,353171.0,24.7913,24.9171,24.7441,24.8149,353171.0
2020-03-13 15:05:00,31.57,31.67,31.46,31.48,414182.0,24.8227,24.9014,24.7363,24.752,414182.0
2020-03-13 15:10:00,31.47,31.62,31.3,31.52,630102.0,24.7441,24.8621,24.6104,24.7834,630102.0
2020-03-13 15:15:00,31.54,31.58,31.36,31.43,672822.0,24.7992,24.8306,24.6576,24.7127,672822.0
2020-03-13 15:20:00,31.43,31.55,31.3,31.46,492364.0,24.7127,24.807,24.6104,24.7363,492364.0
2020-03-13 15:25:00,31.46,31.66,31.44,31.61,467877.0,24.7363,24.8935,24.7205,24.8542,467877.0
2020-03-13 15:30:00,31.61,31.71,30.96,31.34,1133611.0,24.8542,24.9328,24.3431,24.6419,1133611.0
2020-03-13 15:35:00,31.35,31.86,31.24,31.71,786969.0,24.6498,25.0508,24.5633,24.9328,786969.0
2020-03-13 15:40:00,31.71,31.94,31.41,31.74,733896.0,24.9328,25.1137,24.6969,24.9564,733896.0
2020-03-13 15:45:00,31.74,32.24,31.73,32.14,1168978.0,24.9564,25.3495,24.9485,25.2709,1168978.0
2020-03-13 15:50:00,32.14,32.58,32.14,32.54,1444676.0,25.2709,25.6169,25.2709,25.5854,1444676.0
2020-03-13 15:55:00,32.53,32.88,32.19,32.76,2226188.0,25.5776,25.8528,25.3102,25.7584,2226188.0
2020-03-16 09:30:00,29.94,30.04,29.94,30.0,983.0,23.5411,23.6197,23.5411,23.5883,983.0
2020-03-16 09:35:00,30.0,30.0,30.0,30.0,0.0,23.5883,23.5883,23.5883,23.5883,0.0
2020-03-16 09:40:00,30.0,30.0,30.0,30.0,0.0,23.5883,23.5883,23.5883,23.5883,0.0
2020-03-16 09:45:00,30.0,31.0,29.65,30.4,1727075.0,23.5883,24.3746,23.3131,23.9028,1727075.0
2020-03-16 09:50:00,30.38,31.04,30.07,31.04,922158.0,23.8871,24.406,23.6433,24.406,922158.0
2020-03-16 09:55:00,31.03,31.14,30.61,30.62,730327.0,24.3982,24.4846,24.0679,24.0758,730327.0
2020-03-16 10:00:00,30.62,30.69,30.31,30.4,401004.0,24.0758,24.1308,23.832,23.9028,401004.0
2020-03-16 10:05:00,30.41,30.84,30.39,30.84,682353.0,23.9107,24.2488,23.8949,24.2488,682353.0
2020-03-16 10:10:00,30.84,30.98,30.59,30.71,597393.0,24.2488,24.3588,24.0522,24.1465,597393.0
2020-03-16 10:15:00,30.71,30.72,30.33,30.52,432431.0,24.1465,24.1544,23.8478,23.9972,432431.0
2020-03-16 10:20:00,30.53,30.7,30.38,30.68,456664.0,24.005,24.1387,23.8871,24.123,456664.0
2020-03-16 10:25:00,30.69,30.8,30.63,30.72,465931.0,24.1308,24.2173,24.0836,24.1544,465931.0
2020-03-16 10:30:00,30.72,30.96,30.68,30.94,503443.0,24.1544,24.3431,24.123,24.3274,503443.0
2020-03-16 10:35:00,30.95,31.17,30.82,31.17,410262.0,24.3352,24.5082,24.233,24.5082,410262.0
2020-03-16 10:40:00,31.16,31.38,30.98,31.32,426152.0,24.5004,24.6733,24.3588,24.6262,426152.0
2020-03-16 10:45:00,31.32,31.42,31.15,31.16,467622.0,24.6262,24.7048,24.4925,24.5004,467622.0
2020-03-16 10:50:00,31.17,31.2,31.0,31.11,360503.0,24.5082,24.5318,24.3746,24.4611,360503.0
2020-03-16 10:55:00,31.11,31.19,30.89,30.97,486727.0,24.4611,24.524,24.2881,24.351,486727.0
2020-03-16 11:00:00,30.96,31.25,30.94,31.1,292917.0,24.3431,24.5711,24.3274,24.4532,292917.0
2020-03-16 11:05:00,31.1,31.63,31.08,31.63,500247.0,24.4532,24.8699,24.4375,24.8699,500247.0
2020-03-16 11:10:00,31.62,31.89,31.6,31.84,474692.0,24.8621,25.0743,24.8463,25.035,474692.0
2020-03-16 11:15:00,31.84,31.94,31.78,31.79,404272.0,25.035,25.1137,24.9879,24.9957,404272.0
2020-03-16 11:20:00,31.78,31.97,31.77,31.95,390318.0,24.9879,25.1373,24.98,25.1215,390318.0
2020-03-16 11:25:00,31.95,31.97,31.71,31.82,312542.0,25.1215,25.1373,24.9328,25.0193,312542.0
2020-03-16 11:30:00,31.82,31.91,31.47,31.52,417209.0,25.0193,25.0901,24.7441,24.7834,417209.0
2020-03-16 11:35:00,31.51,31.9,31.47,31.8,431241.0,24.7756,25.0822,24.7441,25.0036,431241.0
2020-03-16 11:40:00,31.81,31.88,31.65,31.82,589045.0,25.0114,25.0665,24.8856,25.0193,589045.0
2020-03-16 11:45:00,31.81,31.9,31.71,31.74,463430.0,25.0114,25.0822,24.9328,24.9564,463430.0
2020-03-16 11:50:00,31.74,32.03,31.73,31.93,570062.0,24.9564,25.1844,24.9485,25.1058,570062.0
2020-03-16 11:55:00,31.94,32.12,31.89,32.12,455733.0,25.1137,25.2552,25.0743,25.2552,455733.0
2020-03-16 12:00:00,32.12,32.17,31.97,32.11,404260.0,25.2552,25.2945,25.1373,25.2473,404260.0
2020-03-16 12:05:00,32.11,32.22,32.02,32.18,370511.0,25.2473,25.3338,25.1766,25.3024,370511.0
2020-03-16 12:10:00,32.18,32.29,32.12,32.12,417954.0,25.3024,25.3889,25.2552,25.2552,417954.0
2020-03-16 12:15:00,32.11,32.19,31.93,31.93,423774.0,25.2473,25.3102,25.1058,25.1058,423774.0
2020-03-16 12:20:00,31.93,31.99,31.75,31.81,311197.0,25.1058,25.153,24.9643,25.0114,311197.0
2020-03-16 12:25:00,31.8,32.04,31.71,31.71,417334.0,25.0036,25.1923,24.9328,24.9328,417334.0
2020-03-16 12:30:00,31.72,31.74,31.36,31.48,465720.0,24.9407,24.9564,24.6576,24.752,465720.0
2020-03-16 12:35:00,31.48,31.67,31.28,31.35,513681.0,24.752,24.9014,24.5947,24.6498,513681.0
2020-03-16 12:40:00,31.36,31.5,31.23,31.38,536748.0,24.6576,24.7677,24.5554,24.6733,536748.0
2020-03-16 12:45:00,31.37,31.39,31.14,31.19,380999.0,24.6655,24.6812,24.4846,24.524,380999.0
2020-03-16 12:50:00,31.18,31.24,31.06,31.13,490920.0,24.5161,24.5633,24.4217,24.4768,490920.0
2020-03-16 12:55:00,31.13,31.38,31.08,31.34,284853.0,24.4768,24.6733,24.4375,24.6419,284853.0
2020-03-16 13:00:00,31.34,31.6,31.3,31.5,291544.0,24.6419,24.8463,24.6104,24.7677,291544.0
2020-03-16 13:05:00,31.51,31.53,31.19,31.24,287876.0,24.7756,24.7913,24.524,24.5633,287876.0
2020-03-16 13:10:00,31.24,31.62,31.2,31.52,409005.0,24.5633,24.8621,24.5318,24.7834,409005.0
2020-03-16 13:15:00,31.53,31.57,31.38,31.43,277324.0,24.7913,24.8227,24.6733,24.7127,277324.0
2020-03-16 13:20:00,31.43,31.61,31.29,31.57,250248.0,24.7127,24.8542,24.6026,24.8227,250248.0
2020-03-16 13:25:00,31.56,31.56,31.45,31.47,321239.0,24.8149,24.8149,24.7284,24.7441,321239.0
2020-03-16 13:30:00,31.46,31.48,31.09,31.18,347818.0,24.7363,24.752,24.4453,24.5161,347818.0
2020-03-16 13:35:00,31.18,31.3,31.05,31.2,379119.0,24.5161,24.6104,24.4139,24.5318,379119.0
2020-03-16 13:40:00,31.21,31.22,31.13,31.18,242021.0,24.5397,24.5475,24.4768,24.5161,242021.0
2020-03-16 13:45:00,31.18,31.3,31.15,31.2,292802.0,24.5161,24.6104,24.4925,24.5318,292802.0
2020-03-16 13:50:00,31.21,31.32,31.15,31.17,246757.0,24.5397,24.6262,24.4925,24.5082,246757.0
2020-03-16 13:55:00,31.17,31.32,31.16,31.17,228056.0,24.5082,24.6262,24.5004,24.5082,228056.0
2020-03-16 14:00:00,31.17,31.17,30.86,30.95,416715.0,24.5082,24.5082,24.2645,24.3352,416715.0
2020-03-16 14:05:00,30.95,31.04,30.85,30.87,301784.0,24.3352,24.406,24.2566,24.2723,301784.0
2020-03-16 14:10:00,30.86,31.01,30.82,31.0,305760.0,24.2645,24.3824,24.233,24.3746,305760.0
2020-03-16 14:15:00,31.0,31.04,30.81,30.84,326216.0,24.3746,24.406,24.2252,24.2488,326216.0
2020-03-16 14:20:00,30.83,31.01,30.83,30.91,277862.0,24.2409,24.3824,24.2409,24.3038,277862.0
2020-03-16 14:25:00,30.91,31.15,30.84,31.13,347671.0,24.3038,24.4925,24.2488,24.4768,347671.0
2020-03-16 14:30:00,31.14,31.7,31.05,31.69,674500.0,24.4846,24.925,24.4139,24.9171,674500.0
2020-03-16 14:35:00,31.69,31.85,31.33,31.44,603279.0,24.9171,25.0429,24.634,24.7205,603279.0
2020-03-16 14:40:00,31.43,31.53,31.28,31.52,427539.0,24.7127,24.7913,24.5947,24.7834,427539.0
2020-03-16 14:45:00,31.52,31.66,31.31,31.44,357842.0,24.7834,24.8935,24.6183,24.7205,357842.0
2020-03-16 14:50:00,31.44,31.62,31.37,31.55,410933.0,24.7205,24.8621,24.6655,24.807,410933.0
2020-03-16 14:55:00,31.56,31.72,31.46,31.56,436591.0,24.8149,24.9407,24.7363,24.8149,436591.0
2020-03-16 15:00:00,31.57,31.75,31.36,31.45,626128.0,24.8227,24.9643,24.6576,24.7284,626128.0
2020-03-16 15:05:00,31.45,31.66,31.37,31.43,281355.0,24.7284,24.8935,24.6655,24.7127,281355.0
2020-03-16 15:10:00,31.43,31.58,31.21,31.24,520199.0,24.7127,24.8306,24.5397,24.5633,520199.0
2020-03-16 15:15:00,31.24,31.47,31.22,31.34,518171.0,24.5633,24.7441,24.5475,24.6419,518171.0
2020-03-16 15:20:00,31.32,31.38,31.03,31.22,544146.0,24.6262,24.6733,24.3982,24.5475,544146.0
2020-03-16 15:25:00,31.22,31.31,30.82,30.84,555378.0,24.5475,24.6183,24.233,24.2488,555378.0
2020-03-16 15:30:00,30.84,30.88,30.48,30.64,845936.0,24.2488,24.2802,23.9657,24.0915,845936.0
2020-03-16 15:35:00,30.63,30.72,30.42,30.6,564809.0,24.0836,24.1544,23.9185,24.0601,564809.0
2020-03-16 15:40:00,30.59,31.27,30.45,31.23,682880.0,24.0522,24.5869,23.9421,24.5554,682880.0
2020-03-16 15:45:00,31.23,31.26,30.69,30.76,976583.0,24.5554,24.579,24.1308,24.1859,976583.0
2020-03-16 15:50:00,30.73,30.79,30.42,30.43,1468021.0,24.1623,24.2094,23.9185,23.9264,1468021.0
2020-03-16 15:55:00,30.42,30.56,30.04,30.16,3204841.0,23.9185,24.0286,23.6197,23.7141,3204841.0
2020-03-17 09:30:00,31.64,32.59,31.61,31.74,1442222.0,24.8778,25.6247,24.8542,24.9564,1442222.0
2020-03-17 09:35:00,31.75,31.82,31.4,31.4,647767.0,24.9643,25.0193,24.6891,24.6891,647767.0
2020-03-17 09:40:00,31.38,31.55,31.3,31.33,384701.0,24.6733,24.807,24.6104,24.634,384701.0
2020-03-17 09:45:00,31.34,32.08,31.33,31.89,816144.0,24.6419,25.2237,24.634,25.0743,816144.0
2020-03-17 09:50:00,31.89,31.89,31.35,31.35,401011.0,25.0743,25.0743,24.6498,24.6498,401011.0
2020-03-17 09:55:00,31.36,31.72,31.36,31.49,630561.0,24.6576,24.9407,24.6576,24.7598,630561.0
2020-03-17 10:00:00,31.49,31.64,31.41,31.56,744343.0,24.7598,24.8778,24.6969,24.8149,744343.0
2020-03-17 10:05:00,31.59,31.65,31.4,31.44,678331.0,24.8385,24.8856,24.6891,24.7205,678331.0
2020-03-17 10:10:00,31.44,31.57,31.35,31.49,460427.0,24.7205,24.8227,24.6498,24.7598,460427.0
2020-03-17 10:15:00,31.49,31.58,31.4,31.45,437966.0,24.7598,24.8306,24.6891,24.7284,437966.0
2020-03-17 10:20:00,31.46,31.64,31.4,31.46,341586.0,24.7363,24.8778,24.6891,24.7363,341586.0
2020-03-17 10:25:00,31.46,31.85,31.46,31.72,339139.0,24.7363,25.0429,24.7363,24.9407,339139.0
2020-03-17 10:30:00,31.73,31.78,31.51,31.57,396826.0,24.9485,24.9879,24.7756,24.8227,396826.0
2020-03-17 10:35:00,31.56,31.73,31.41,31.59,496174.0,24.8149,24.9485,24.6969,24.8385,496174.0
2020-03-17 10:40:00,31.59,31.98,31.53,31.93,466945.0,24.8385,25.1451,24.7913,25.1058,466945.0
2020-03-17 10:45:00,31.93,32.15,31.72,31.9,705287.0,25.1058,25.2788,24.9407,25.0822,705287.0
2020-03-17 10:50:00,31.91,31.93,31.41,31.44,503437.0,25.0901,25.1058,24.6969,24.7205,503437.0
2020-03-17 10:55:00,31.45,31.59,31.3,31.49,407094.0,24.7284,24.8385,24.6104,24.7598,407094.0
2020-03-17 11:00:00,31.49,31.69,31.4,31.63,364724.0,24.7598,24.9171,24.6891,24.8699,364724.0
2020-03-17 11:05:00,31.64,31.74,31.51,31.72,310523.0,24.8778,24.9564,24.7756,24.9407,310523.0
2020-03-17 11:10:00,31.73,32.03,31.72,32.03,302557.0,24.9485,25.1844,24.9407,25.1844,302557.0
2020-03-17 11:15:00,32.03,32.23,31.83,32.23,391527.0,25.1844,25.3417,25.0272,25.3417,391527.0
2020-03-17 11:20:00,32.2,32.26,32.02,32.09,509907.0,25.3181,25.3653,25.1766,25.2316,509907.0
2020-03-17 11:25:00,32.09,32.18,32.02,32.04,474877.0,25.2316,25.3024,25.1766,25.1923,474877.0
2020-03-17 11:30:00,32.04,32.25,32.03,32.22,432577.0,25.1923,25.3574,25.1844,25.3338,432577.0
2020-03-17 11:35:00,32.23,32.24,31.72,31.73,361276.0,25.3417,25.3495,24.9407,24.9485,361276.0
2020-03-17 11:40:00,31.72,32.08,31.72,32.02,368911.0,24.9407,25.2237,24.9407,25.1766,368911.0
2020-03-17 11:45:00,32.03,32.1,31.94,32.01,278385.0,25.1844,25.2395,25.1137,25.1687,278385.0
2020-03-17 11:50:00,32.0,32.09,31.9,32.0,294945.0,25.1608,25.2316,25.0822,25.1608,294945.0
2020-03-17 11:55:00,32.02,32.08,31.83,32.07,552448.0,25.1766,25.2237,25.0272,25.2159,552448.0
2020-03-17 12:00:00,32.06,32.14,31.9,31.99,464816.0,25.208,25.2709,25.0822,25.153,464816.0
2020-03-17 12:05:00,32.0,32.5,31.99,32.49,534809.0,25.1608,25.554,25.153,25.5461,534809.0
2020-03-17 12:10:00,32.49,32.65,32.4,32.62,490738.0,25.5461,25.6719,25.4753,25.6483,490738.0
2020-03-17 12:15:00,32.61,32.62,32.06,32.15,571688.0,25.6405,25.6483,25.208,25.2788,571688.0
2020-03-17 12:20:00,32.15,32.16,31.59,31.67,598146.0,25.2788,25.2866,24.8385,24.9014,598146.0
2020-03-17 12:25:00,31.66,31.83,31.6,31.73,461029.0,24.8935,25.0272,24.8463,24.9485,461029.0
2020-03-17 12:30:00,31.73,31.87,31.63,31.76,357937.0,24.9485,25.0586,24.8699,24.9721,357937.0
2020-03-17 12:35:00,31.75,31.75,31.53,31.62,293103.0,24.9643,24.9643,24.7913,24.8621,293103.0
2020-03-17 12:40:00,31.62,31.65,31.5,31.58,220904.0,24.8621,24.8856,24.7677,24.8306,220904.0
2020-03-17 12:45:00,31.59,31.74,31.58,31.66,258397.0,24.8385,24.9564,24.8306,24.8935,258397.0
2020-03-17 12:50:00,31.65,31.66,31.52,31.65,386876.0,24.8856,24.8935,24.7834,24.8856,386876.0
2020-03-17 12:55:00,31.65,31.75,31.64,31.72,262108.0,24.8856,24.9643,24.8778,24.9407,262108.0
2020-03-17 13:00:00,31.72,31.86,31.62,31.66,251513.0,24.9407,25.0508,24.8621,24.8935,251513.0
2020-03-17 13:05:00,31.67,31.71,31.47,31.52,383719.0,24.9014,24.9328,24.7441,24.7834,383719.0
2020-03-17 13:10:00,31.52,31.52,31.07,31.11,509883.0,24.7834,24.7834,24.4296,24.4611,509883.0
2020-03-17 13:15:00,31.11,31.28,31.03,31.23,358534.0,24.4611,24.5947,24.3982,24.5554,358534.0
2020-03-17 13:20:00,31.23,31.32,31.09,31.22,291141.0,24.5554,24.6262,24.4453,24.5475,291141.0
2020-03-17 13:25:00,31.23,31.28,31.09,31.24,366693.0,24.5554,24.5947,24.4453,24.5633,366693.0
2020-03-17 13:30:00,31.24,31.37,31.17,31.28,473042.0,24.5633,24.6655,24.5082,24.5947,473042.0
2020-03-17 13:35:00,31.27,31.39,31.24,31.33,354893.0,24.5869,24.6812,24.5633,24.634,354893.0
2020-03-17 13:40:00,31.33,31.34,31.24,31.32,449127.0,24.634,24.6419,24.5633,24.6262,449127.0
2020-03-17 13:45:00,31.32,31.32,31.19,31.2,480713.0,24.6262,24.6262,24.524,24.5318,480713.0
2020-03-17 13:50:00,31.2,31.26,31.01,31.03,419202.0,24.5318,24.579,24.3824,24.3982,419202.0
2020-03-17 13:55:00,31.03,31.12,31.01,31.03,613186.0,24.3982,24.4689,24.3824,24.3982,613186.0
2020-03-17 14:00:00,31.02,31.11,30.91,31.01,857320.0,24.3903,24.4611,24.3038,24.3824,857320.0
2020-03-17 14:05:00,31.01,31.4,31.0,31.38,546405.0,24.3824,24.6891,24.3746,24.6733,546405.0
2020-03-17 14:10:00,31.38,31.43,31.17,31.2,433058.0,24.6733,24.7127,24.5082,24.5318,433058.0
2020-03-17 14:15:00,31.2,31.26,31.14,31.19,425935.0,24.5318,24.579,24.4846,24.524,425935.0
2020-03-17 14:20:00,31.2,31.25,30.99,31.04,433657.0,24.5318,24.5711,24.3667,24.406,433657.0
2020-03-17 14:25:00,31.02,31.23,30.99,31.12,372520.0,24.3903,24.5554,24.3667,24.4689,372520.0
2020-03-17 14:30:00,31.13,31.38,31.13,31.35,423642.0,24.4768,24.6733,24.4768,24.6498,423642.0
2020-03-17 14:35:00,31.34,31.44,31.28,31.42,526670.0,24.6419,24.7205,24.5947,24.7048,526670.0
2020-03-17 14:40:00,31.42,31.44,31.26,31.28,366188.0,24.7048,24.7205,24.579,24.5947,366188.0
2020-03-17 14:45:00,31.26,31.28,31.1,31.12,481113.0,24.579,24.5947,24.4532,24.4689,481113.0
2020-03-17 14:50:00,31.11,31.22,30.96,31.03,392819.0,24.4611,24.5475,24.3431,24.3982,392819.0
2020-03-17 14:55:00,31.03,31.17,31.01,31.12,356986.0,24.3982,24.5082,24.3824,24.4689,356986.0
2020-03-17 15:00:00,31.12,31.12,30.63,30.83,678470.0,24.4689,24.4689,24.0836,24.2409,678470.0
2020-03-17 15:05:00,30.84,31.02,30.61,30.85,701962.0,24.2488,24.3903,24.0679,24.2566,701962.0
2020-03-17 15:10:00,30.85,30.97,30.75,30.88,670417.0,24.2566,24.351,24.178,24.2802,670417.0
2020-03-17 15:15:00,30.87,30.95,30.75,30.8,487305.0,24.2723,24.3352,24.178,24.2173,487305.0
2020-03-17 15:20:00,30.81,30.87,30.59,30.81,971887.0,24.2252,24.2723,24.0522,24.2252,971887.0
2020-03-17 15:25:00,30.82,30.88,30.71,30.8,811294.0,24.233,24.2802,24.1465,24.2173,811294.0
2020-03-17 15:30:00,30.8,31.25,30.78,31.21,647719.0,24.2173,24.5711,24.2016,24.5397,647719.0
2020-03-17 15:35:00,31.2,31.6,31.2,31.59,1012384.0,24.5318,24.8463,24.5318,24.8385,1012384.0
2020-03-17 15:40:00,31.6,32.03,31.53,32.02,1017817.0,24.8463,25.1844,24.7913,25.1766,1017817.0
2020-03-17 15:45:00,32.03,32.18,31.74,32.03,1073312.0,25.1844,25.3024,24.9564,25.1844,1073312.0
2020-03-17 15:50:00,32.03,32.16,31.47,31.89,1588610.0,25.1844,25.2866,24.7441,25.0743,1588610.0
2020-03-17 15:55:00,31.89,32.2,31.71,32.13,1957541.0,25.0743,25.3181,24.9328,25.2631,1957541.0
2020-03-18 09:30:00,30.77,31.28,30.6,30.95,1039102.0,24.1937,24.5947,24.0601,24.3352,1039102.0
2020-03-18 09:35:00,30.93,31.04,30.7,30.85,391251.0,24.3195,24.406,24.1387,24.2566,391251.0
2020-03-18 09:40:00,30.83,31.12,30.79,31.07,481448.0,24.2409,24.4689,24.2094,24.4296,481448.0
2020-03-18 09:45:00,31.07,31.19,30.94,31.14,402293.0,24.4296,24.524,24.3274,24.4846,402293.0
2020-03-18 09:50:00,31.12,31.74,31.05,31.72,589137.0,24.4689,24.9564,24.4139,24.9407,589137.0
2020-03-18 09:55:00,31.74,31.97,31.58,31.64,397749.0,24.9564,25.1373,24.8306,24.8778,397749.0
2020-03-18 10:00:00,31.64,32.13,31.43,31.97,412018.0,24.8778,25.2631,24.7127,25.1373,412018.0
2020-03-18 10:05:00,31.96,32.15,31.86,31.86,232132.0,25.1294,25.2788,25.0508,25.0508,232132.0
2020-03-18 10:10:00,31.88,32.1,31.8,32.01,271689.0,25.0665,25.2395,25.0036,25.1687,271689.0
2020-03-18 10:15:00,32.0,32.17,31.87,31.9,336420.0,25.1608,25.2945,25.0586,25.0822,336420.0
2020-03-18 10:20:00,31.9,31.95,31.72,31.79,206719.0,25.0822,25.1215,24.9407,24.9957,206719.0
2020-03-18 10:25:00,31.79,31.99,31.77,31.97,278618.0,24.9957,25.153,24.98,25.1373,278618.0
2020-03-18 10:30:00,31.97,32.11,31.87,32.04,346464.0,25.1373,25.2473,25.0586,25.1923,346464.0
2020-03-18 10:35:00,32.05,32.13,31.93,32.05,328260.0,25.2002,25.2631,25.1058,25.2002,328260.0
2020-03-18 10:40:00,32.04,32.28,32.01,32.23,374856.0,25.1923,25.381,25.1687,25.3417,374856.0
2020-03-18 10:45:00,32.24,32.26,31.93,32.01,281015.0,25.3495,25.3653,25.1058,25.1687,281015.0
2020-03-18 10:50:00,32.0,32.02,31.5,31.57,436885.0,25.1608,25.1766,24.7677,24.8227,436885.0
2020-03-18 10:55:00,31.57,31.75,31.52,31.58,366958.0,24.8227,24.9643,24.7834,24.8306,366958.0
2020-03-18 11:00:00,31.58,31.86,31.57,31.59,390207.0,24.8306,25.0508,24.8227,24.8385,390207.0
2020-03-18 11:05:00,31.59,31.66,31.53,31.61,292775.0,24.8385,24.8935,24.7913,24.8542,292775.0
2020-03-18 11:10:00,31.61,31.78,31.47,31.59,354198.0,24.8542,24.9879,24.7441,24.8385,354198.0
2020-03-18 11:15:00,31.59,31.71,31.45,31.47,445483.0,24.8385,24.9328,24.7284,24.7441,445483.0
2020-03-18 11:20:00,31.48,31.52,31.18,31.25,458713.0,24.752,24.7834,24.5161,24.5711,458713.0
2020-03-18 11:25:00,31.25,31.39,31.17,31.39,306242.0,24.5711,24.6812,24.5082,24.6812,306242.0
2020-03-18 11:30:00,31.38,31.68,31.35,31.66,444434.0,24.6733,24.9092,24.6498,24.8935,444434.0
2020-03-18 11:35:00,31.67,31.8,31.63,31.66,302147.0,24.9014,25.0036,24.8699,24.8935,302147.0
2020-03-18 11:40:00,31.65,32.32,31.63,32.23,688897.0,24.8856,25.4124,24.8699,25.3417,688897.0
2020-03-18 11:45:00,32.23,32.28,31.98,31.99,324412.0,25.3417,25.381,25.1451,25.153,324412.0
2020-03-18 11:50:00,32.01,32.34,32.0,32.34,292863.0,25.1687,25.4282,25.1608,25.4282,292863.0
2020-03-18 11:55:00,32.34,32.41,32.22,32.36,273564.0,25.4282,25.4832,25.3338,25.4439,273564.0
2020-03-18 12:00:00,32.35,32.42,32.17,32.18,321551.0,25.436,25.4911,25.2945,25.3024,321551.0
2020-03-18 12:05:00,32.2,32.36,32.12,32.17,429997.0,25.3181,25.4439,25.2552,25.2945,429997.0
2020-03-18 12:10:00,32.18,32.32,32.02,32.03,240692.0,25.3024,25.4124,25.1766,25.1844,240692.0
2020-03-18 12:15:00,32.04,32.09,31.88,32.03,416587.0,25.1923,25.2316,25.0665,25.1844,416587.0
2020-03-18 12:20:00,32.04,32.1,31.63,31.68,607717.0,25.1923,25.2395,24.8699,24.9092,607717.0
2020-03-18 12:25:00,31.68,31.72,31.31,31.35,534662.0,24.9092,24.9407,24.6183,24.6498,534662.0
2020-03-18 12:30:00,31.36,31.53,31.23,31.53,375973.0,24.6576,24.7913,24.5554,24.7913,375973.0
2020-03-18 12:35:00,31.54,31.7,31.43,31.68,355757.0,24.7992,24.925,24.7127,24.9092,355757.0
2020-03-18 12:40:00,31.67,31.88,31.45,31.83,355539.0,24.9014,25.0665,24.7284,25.0272,355539.0
2020-03-18 12:45:00,31.82,31.88,31.55,31.66,276132.0,25.0193,25.0665,24.807,24.8935,276132.0
2020-03-18 12:50:00,31.66,31.85,31.61,31.76,238005.0,24.8935,25.0429,24.8542,24.9721,238005.0
2020-03-18 12:55:00,31.75,31.8,31.64,31.66,57876.0,24.9643,25.0036,24.8778,24.8935,57876.0
2020-03-18 13:00:00,31.66,31.66,31.66,31.66,0.0,24.8935,24.8935,24.8935,24.8935,0.0
2020-03-18 13:05:00,31.66,31.66,31.66,31.66,0.0,24.8935,24.8935,24.8935,24.8935,0.0
2020-03-18 13:10:00,31.44,31.96,31.43,31.65,420083.0,24.7205,25.1294,24.7127,24.8856,420083.0
2020-03-18 13:15:00,31.66,31.77,31.46,31.77,352567.0,24.8935,24.98,24.7363,24.98,352567.0
2020-03-18 13:20:00,31.74,32.0,31.48,31.49,321408.0,24.9564,25.1608,24.752,24.7598,321408.0
2020-03-18 13:25:00,31.54,31.6,31.16,31.17,429842.0,24.7992,24.8463,24.5004,24.5082,429842.0
2020-03-18 13:30:00,31.18,31.2,30.8,31.06,532593.0,24.5161,24.5318,24.2173,24.4217,532593.0
2020-03-18 13:35:00,31.06,31.61,31.05,31.32,451653.0,24.4217,24.8542,24.4139,24.6262,451653.0
2020-03-18 13:40:00,31.3,31.61,31.18,31.44,381448.0,24.6104,24.8542,24.5161,24.7205,381448.0
2020-03-18 13:45:00,31.44,31.45,31.09,31.25,340567.0,24.7205,24.7284,24.4453,24.5711,340567.0
2020-03-18 13:50:00,31.25,31.29,31.02,31.07,344411.0,24.5711,24.6026,24.3903,24.4296,344411.0
2020-03-18 13:55:00,31.08,31.15,30.84,30.87,318111.0,24.4375,24.4925,24.2488,24.2723,318111.0
2020-03-18 14:00:00,30.87,30.94,30.48,30.57,508404.0,24.2723,24.3274,23.9657,24.0365,508404.0
2020-03-18 14:05:00,30.56,30.92,30.53,30.71,258667.0,24.0286,24.3117,24.005,24.1465,258667.0
2020-03-18 14:10:00,30.71,30.71,30.49,30.65,319485.0,24.1465,24.1465,23.9736,24.0994,319485.0
2020-03-18 14:15:00,30.64,30.84,30.58,30.58,406441.0,24.0915,24.2488,24.0443,24.0443,406441.0
2020-03-18 14:20:00,30.58,30.63,30.37,30.38,452171.0,24.0443,24.0836,23.8792,23.8871,452171.0
2020-03-18 14:25:00,30.38,30.49,30.31,30.46,500772.0,23.8871,23.9736,23.832,23.95,500772.0
2020-03-18 14:30:00,30.45,30.83,30.38,30.76,435403.0,23.9421,24.2409,23.8871,24.1859,435403.0
2020-03-18 14:35:00,30.75,31.1,30.75,31.1,305154.0,24.178,24.4532,24.178,24.4532,305154.0
2020-03-18 14:40:00,31.1,31.14,30.82,31.01,542170.0,24.4532,24.4846,24.233,24.3824,542170.0
2020-03-18 14:45:00,31.02,31.11,30.81,30.89,272261.0,24.3903,24.4611,24.2252,24.2881,272261.0
2020-03-18 14:50:00,30.91,31.03,30.82,31.0,438195.0,24.3038,24.3982,24.233,24.3746,438195.0
2020-03-18 14:55:00,31.01,31.26,30.96,31.22,318173.0,24.3824,24.579,24.3431,24.5475,318173.0
2020-03-18 15:00:00,31.23,31.35,31.08,31.21,441155.0,24.5554,24.6498,24.4375,24.5397,441155.0
2020-03-18 15:05:00,31.2,31.66,31.2,31.53,503381.0,24.5318,24.8935,24.5318,24.7913,503381.0
2020-03-18 15:10:00,31.53,31.97,31.53,31.75,588020.0,24.7913,25.1373,24.7913,24.9643,588020.0
2020-03-18 15:15:00,31.75,31.93,31.69,31.75,579085.0,24.9643,25.1058,24.9171,24.9643,579085.0
2020-03-18 15:20:00,31.75,31.79,31.45,31.47,618397.0,24.9643,24.9957,24.7284,24.7441,618397.0
2020-03-18 15:25:00,31.47,31.66,31.29,31.31,568413.0,24.7441,24.8935,24.6026,24.6183,568413.0
2020-03-18 15:30:00,31.3,31.68,31.25,31.35,667467.0,24.6104,24.9092,24.5711,24.6498,667467.0
2020-03-18 15:35:00,31.35,31.39,31.13,31.2,559315.0,24.6498,24.6812,24.4768,24.5318,559315.0
2020-03-18 15:40:00,31.21,31.73,31.2,31.56,553941.0,24.5397,24.9485,24.5318,24.8149,553941.0
2020-03-18 15:45:00,31.55,31.95,31.38,31.92,718334.0,24.807,25.1215,24.6733,25.0979,718334.0
2020-03-18 15:50:00,31.91,32.39,31.87,32.31,1263321.0,25.0901,25.4675,25.0586,25.4046,1263321.0
2020-03-18 15:55:00,32.3,32.61,32.06,32.44,2509375.0,25.3967,25.6405,25.208,25.5068,2509375.0
2020-03-19 09:30:00,32.22,32.25,31.28,31.37,1246225.0,25.3338,25.3574,24.5947,24.6655,1246225.0
2020-03-19 09:35:00,31.37,31.53,30.9,31.04,767530.0,24.6655,24.7913,24.2959,24.406,767530.0
2020-03-19 09:40:00,31.04,31.07,30.94,31.01,662042.0,24.406,24.4296,24.3274,24.3824,662042.0
2020-03-19 09:45:00,31.01,31.07,30.74,30.89,631345.0,24.3824,24.4296,24.1701,24.2881,631345.0
2020-03-19 09:50:00,30.9,31.04,30.73,30.99,600114.0,24.2959,24.406,24.1623,24.3667,600114.0
2020-03-19 09:55:00,30.99,31.14,30.96,31.04,595838.0,24.3667,24.4846,24.3431,24.406,595838.0
2020-03-19 10:00:00,31.05,31.16,30.91,31.04,438670.0,24.4139,24.5004,24.3038,24.406,438670.0
2020-03-19 10:05:00,31.03,31.49,31.03,31.46,490516.0,24.3982,24.7598,24.3982,24.7363,490516.0
2020-03-19 10:10:00,31.46,31.72,31.19,31.71,447987.0,24.7363,24.9407,24.524,24.9328,447987.0
2020-03-19 10:15:00,31.71,31.85,31.38,31.4,595096.0,24.9328,25.0429,24.6733,24.6891,595096.0
2020-03-19 10:20:00,31.41,31.64,31.39,31.6,480679.0,24.6969,24.8778,24.6812,24.8463,480679.0
2020-03-19 10:25:00,31.59,31.71,31.41,31.66,519418.0,24.8385,24.9328,24.6969,24.8935,519418.0
2020-03-19 10:30:00,31.66,31.71,31.52,31.66,345585.0,24.8935,24.9328,24.7834,24.8935,345585.0
2020-03-19 10:35:00,31.65,31.66,31.16,31.21,412787.0,24.8856,24.8935,24.5004,24.5397,412787.0
2020-03-19 10:40:00,31.2,31.26,31.08,31.13,371907.0,24.5318,24.579,24.4375,24.4768,371907.0
2020-03-19 10:45:00,31.12,31.18,30.96,30.99,437525.0,24.4689,24.5161,24.3431,24.3667,437525.0
2020-03-19 10:50:00,30.99,31.16,30.97,31.09,321969.0,24.3667,24.5004,24.351,24.4453,321969.0
2020-03-19 10:55:00,31.09,31.28,30.96,30.96,456374.0,24.4453,24.5947,24.3431,24.3431,456374.0
2020-03-19 11:00:00,30.96,31.07,30.79,30.87,746966.0,24.3431,24.4296,24.2094,24.2723,746966.0
2020-03-19 11:05:00,30.88,31.0,30.83,30.89,684916.0,24.2802,24.3746,24.2409,24.2881,684916.0
2020-03-19 11:10:00,30.9,30.91,30.65,30.75,653200.0,24.2959,24.3038,24.0994,24.178,653200.0
2020-03-19 11:15:00,30.76,30.92,30.7,30.79,380129.0,24.1859,24.3117,24.1387,24.2094,380129.0
2020-03-19 11:20:00,30.78,30.97,30.76,30.78,458459.0,24.2016,24.351,24.1859,24.2016,458459.0
2020-03-19 11:25:00,30.78,31.22,30.77,31.21,494394.0,24.2016,24.5475,24.1937,24.5397,494394.0
2020-03-19 11:30:00,31.21,31.41,31.07,31.39,628148.0,24.5397,24.6969,24.4296,24.6812,628148.0
2020-03-19 11:35:00,31.39,31.49,31.26,31.28,609136.0,24.6812,24.7598,24.579,24.5947,609136.0
2020-03-19 11:40:00,31.28,31.4,31.18,31.29,407170.0,24.5947,24.6891,24.5161,24.6026,407170.0
2020-03-19 11:45:00,31.3,31.41,31.24,31.36,466580.0,24.6104,24.6969,24.5633,24.6576,466580.0
2020-03-19 11:50:00,31.36,31.4,31.21,31.26,384370.0,24.6576,24.6891,24.5397,24.579,384370.0
2020-03-19 11:55:00,31.26,31.26,30.78,30.84,639126.0,24.579,24.579,24.2016,24.2488,639126.0
2020-03-19 12:00:00,30.83,31.0,30.49,30.51,715699.0,24.2409,24.3746,23.9736,23.9893,715699.0
2020-03-19 12:05:00,30.5,30.73,30.49,30.66,812913.0,23.9814,24.1623,23.9736,24.1072,812913.0
2020-03-19 12:10:00,30.65,30.67,30.47,30.53,587329.0,24.0994,24.1151,23.9578,24.005,587329.0
2020-03-19 12:15:00,30.54,30.57,30.38,30.44,881375.0,24.0129,24.0365,23.8871,23.9342,881375.0
2020-03-19 12:20:00,30.44,30.53,30.21,30.22,714158.0,23.9342,24.005,23.7534,23.7613,714158.0
2020-03-19 12:25:00,30.21,30.43,30.06,30.37,766578.0,23.7534,23.9264,23.6355,23.8792,766578.0
2020-03-19 12:30:00,30.37,30.4,30.17,30.28,561070.0,23.8792,23.9028,23.722,23.8084,561070.0
2020-03-19 12:35:00,30.28,30.34,30.2,30.3,436678.0,23.8084,23.8556,23.7455,23.8242,436678.0
2020-03-19 12:40:00,30.3,30.3,30.12,30.17,647268.0,23.8242,23.8242,23.6826,23.722,647268.0
2020-03-19 12:45:00,30.17,30.48,30.09,30.12,570757.0,23.722,23.9657,23.6591,23.6826,570757.0
2020-03-19 12:50:00,30.12,30.24,30.06,30.19,511392.0,23.6826,23.777,23.6355,23.7377,511392.0
2020-03-19 12:55:00,30.19,30.32,30.05,30.3,819524.0,23.7377,23.8399,23.6276,23.8242,819524.0
2020-03-19 13:00:00,30.31,30.63,30.26,30.45,687092.0,23.832,24.0836,23.7927,23.9421,687092.0
2020-03-19 13:05:00,30.45,30.46,30.28,30.33,396294.0,23.9421,23.95,23.8084,23.8478,396294.0
2020-03-19 13:10:00,30.34,30.47,30.29,30.31,366710.0,23.8556,23.9578,23.8163,23.832,366710.0
2020-03-19 13:15:00,30.32,30.33,30.08,30.27,532777.0,23.8399,23.8478,23.6512,23.8006,532777.0
2020-03-19 13:20:00,30.27,30.35,30.14,30.19,423893.0,23.8006,23.8635,23.6984,23.7377,423893.0
2020-03-19 13:25:00,30.18,30.22,30.01,30.06,473956.0,23.7298,23.7613,23.5961,23.6355,473956.0
2020-03-19 13:30:00,30.05,30.13,30.03,30.09,265540.0,23.6276,23.6905,23.6119,23.6591,265540.0
2020-03-19 13:35:00,30.09,30.2,30.03,30.13,344673.0,23.6591,23.7455,23.6119,23.6905,344673.0
2020-03-19 13:40:00,30.13,30.27,30.09,30.17,678991.0,23.6905,23.8006,23.6591,23.722,678991.0
2020-03-19 13:45:00,30.16,30.5,30.13,30.45,434119.0,23.7141,23.9814,23.6905,23.9421,434119.0
2020-03-19 13:50:00,30.45,30.77,30.44,30.74,535150.0,23.9421,24.1937,23.9342,24.1701,535150.0
2020-03-19 13:55:00,30.74,30.96,30.37,30.4,826249.0,24.1701,24.3431,23.8792,23.9028,826249.0
2020-03-19 14:00:00,30.41,30.43,30.17,30.33,443646.0,23.9107,23.9264,23.722,23.8478,443646.0
2020-03-19 14:05:00,30.33,30.37,30.18,30.3,257347.0,23.8478,23.8792,23.7298,23.8242,257347.0
2020-03-19 14:10:00,30.29,30.5,30.23,30.5,321172.0,23.8163,23.9814,23.7691,23.9814,321172.0
2020-03-19 14:15:00,30.5,30.82,30.39,30.79,336069.0,23.9814,24.233,23.8949,24.2094,336069.0
2020-03-19 14:20:00,30.79,30.79,30.54,30.55,529062.0,24.2094,24.2094,24.0129,24.0207,529062.0
2020-03-19 14:25:00,30.56,30.58,30.2,30.29,599617.0,24.0286,24.0443,23.7455,23.8163,599617.0
2020-03-19 14:30:00,30.29,30.75,30.28,30.64,440151.0,23.8163,24.178,23.8084,24.0915,440151.0
2020-03-19 14:35:00,30.65,30.98,30.61,30.94,500045.0,24.0994,24.3588,24.0679,24.3274,500045.0
2020-03-19 14:40:00,30.94,31.05,30.64,30.74,708186.0,24.3274,24.4139,24.0915,24.1701,708186.0
2020-03-19 14:45:00,30.74,31.03,30.71,30.92,563331.0,24.1701,24.3982,24.1465,24.3117,563331.0
2020-03-19 14:50:00,30.92,30.98,30.74,30.85,549272.0,24.3117,24.3588,24.1701,24.2566,549272.0
2020-03-19 14:55:00,30.85,30.95,30.63,30.74,903478.0,24.2566,24.3352,24.0836,24.1701,903478.0
2020-03-19 15:00:00,30.74,30.74,30.39,30.46,556806.0,24.1701,24.1701,23.8949,23.95,556806.0
2020-03-19 15:05:00,30.46,30.46,30.13,30.23,938616.0,23.95,23.95,23.6905,23.7691,938616.0
2020-03-19 15:10:00,30.22,30.5,30.11,30.39,787921.0,23.7613,23.9814,23.6748,23.8949,787921.0
2020-03-19 15:15:00,30.39,30.7,30.35,30.69,691881.0,23.8949,24.1387,23.8635,24.1308,691881.0
2020-03-19 15:20:00,30.7,30.75,30.61,30.74,728622.0,24.1387,24.178,24.0679,24.1701,728622.0
2020-03-19 15:25:00,30.75,30.84,30.69,30.78,630579.0,24.178,24.2488,24.1308,24.2016,630579.0
2020-03-19 15:30:00,30.79,30.9,30.62,30.89,843585.0,24.2094,24.2959,24.0758,24.2881,843585.0
2020-03-19 15:35:00,30.89,30.95,30.61,30.71,665763.0,24.2881,24.3352,24.0679,24.1465,665763.0
2020-03-19 15:40:00,30.71,30.81,30.6,30.77,678331.0,24.1465,24.2252,24.0601,24.1937,678331.0
2020-03-19 15:45:00,30.77,30.8,30.53,30.56,725320.0,24.1937,24.2173,24.005,24.0286,725320.0
2020-03-19 15:50:00,30.56,30.57,30.23,30.38,1083398.0,24.0286,24.0365,23.7691,23.8871,1083398.0
2020-03-19 15:55:00,30.39,30.57,30.29,30.45,1746948.0,23.8949,24.0365,23.8163,23.9421,1746948.0
2020-03-20 09:30:00,30.28,30.28,29.87,30.07,4303904.0,23.8084,23.8084,23.4861,23.6433,4303904.0
2020-03-20 09:35:00,30.07,30.13,29.29,29.43,988512.0,23.6433,23.6905,23.03,23.1401,988512.0
2020-03-20 09:40:00,29.41,29.63,29.29,29.47,601958.0,23.1244,23.2974,23.03,23.1716,601958.0
2020-03-20 09:45:00,29.46,29.51,29.2,29.26,453487.0,23.1637,23.203,22.9593,23.0064,453487.0
2020-03-20 09:50:00,29.27,29.59,29.2,29.45,516299.0,23.0143,23.2659,22.9593,23.1558,516299.0
2020-03-20 09:55:00,29.46,29.65,29.42,29.58,559628.0,23.1637,23.3131,23.1322,23.2581,559628.0
2020-03-20 10:00:00,29.57,29.87,29.52,29.8,656494.0,23.2502,23.4861,23.2109,23.431,656494.0
2020-03-20 10:05:00,29.8,29.81,29.53,29.55,612575.0,23.431,23.4389,23.2187,23.2345,612575.0
2020-03-20 10:10:00,29.54,29.76,29.42,29.73,534739.0,23.2266,23.3996,23.1322,23.376,534739.0
2020-03-20 10:15:00,29.74,29.9,29.71,29.79,422788.0,23.3839,23.5097,23.3603,23.4232,422788.0
2020-03-20 10:20:00,29.79,30.25,29.75,30.24,535121.0,23.4232,23.7849,23.3917,23.777,535121.0
2020-03-20 10:25:00,30.24,30.48,30.24,30.34,384824.0,23.777,23.9657,23.777,23.8556,384824.0
2020-03-20 10:30:00,30.34,30.52,30.34,30.52,351521.0,23.8556,23.9972,23.8556,23.9972,351521.0
2020-03-20 10:35:00,30.52,30.59,30.42,30.51,423931.0,23.9972,24.0522,23.9185,23.9893,423931.0
2020-03-20 10:40:00,30.52,30.58,30.41,30.43,387084.0,23.9972,24.0443,23.9107,23.9264,387084.0
2020-03-20 10:45:00,30.44,30.55,30.28,30.53,392810.0,23.9342,24.0207,23.8084,24.005,392810.0
2020-03-20 10:50:00,30.53,30.67,30.44,30.6,371012.0,24.005,24.1151,23.9342,24.0601,371012.0
2020-03-20 10:55:00,30.61,30.66,30.52,30.58,479151.0,24.0679,24.1072,23.9972,24.0443,479151.0
2020-03-20 11:00:00,30.56,30.63,30.4,30.43,537644.0,24.0286,24.0836,23.9028,23.9264,537644.0
2020-03-20 11:05:00,30.42,30.48,30.16,30.26,444242.0,23.9185,23.9657,23.7141,23.7927,444242.0
2020-03-20 11:10:00,30.26,30.31,29.85,30.12,533128.0,23.7927,23.832,23.4703,23.6826,533128.0
2020-03-20 11:15:00,30.13,30.15,29.82,29.86,405151.0,23.6905,23.7062,23.4468,23.4782,405151.0
2020-03-20 11:20:00,29.86,29.88,29.37,29.37,466511.0,23.4782,23.4939,23.0929,23.0929,466511.0
2020-03-20 11:25:00,29.37,29.69,29.36,29.54,434467.0,23.0929,23.3445,23.0851,23.2266,434467.0
2020-03-20 11:30:00,29.55,29.58,29.3,29.45,523437.0,23.2345,23.2581,23.0379,23.1558,523437.0
2020-03-20 11:35:00,29.44,29.53,29.28,29.32,574311.0,23.148,23.2187,23.0222,23.0536,574311.0
2020-03-20 11:40:00,29.33,29.52,29.28,29.47,390194.0,23.0615,23.2109,23.0222,23.1716,390194.0
2020-03-20 11:45:00,29.48,29.71,29.42,29.67,352095.0,23.1794,23.3603,23.1322,23.3288,352095.0
2020-03-20 11:50:00,29.67,29.88,29.64,29.7,406107.0,23.3288,23.4939,23.3052,23.3524,406107.0
2020-03-20 11:55:00,29.7,29.87,29.67,29.75,281872.0,23.3524,23.4861,23.3288,23.3917,281872.0
2020-03-20 12:00:00,29.75,29.84,29.59,29.6,221354.0,23.3917,23.4625,23.2659,23.2738,221354.0
2020-03-20 12:05:00,29.6,29.62,29.45,29.48,301401.0,23.2738,23.2895,23.1558,23.1794,301401.0
2020-03-20 12:10:00,29.48,29.83,29.47,29.76,289125.0,23.1794,23.4546,23.1716,23.3996,289125.0
2020-03-20 12:15:00,29.76,29.82,29.62,29.79,255365.0,23.3996,23.4468,23.2895,23.4232,255365.0
2020-03-20 12:20:00,29.79,29.86,29.66,29.67,275385.0,23.4232,23.4782,23.321,23.3288,275385.0
2020-03-20 12:25:00,29.68,29.7,29.56,29.64,274581.0,23.3367,23.3524,23.2423,23.3052,274581.0
2020-03-20 12:30:00,29.64,29.79,29.59,29.66,305421.0,23.3052,23.4232,23.2659,23.321,305421.0
2020-03-20 12:35:00,29.67,29.69,29.56,29.62,337773.0,23.3288,23.3445,23.2423,23.2895,337773.0
2020-03-20 12:40:00,29.61,29.84,29.6,29.79,251920.0,23.2816,23.4625,23.2738,23.4232,251920.0
2020-03-20 12:45:00,29.8,30.01,29.77,29.97,356569.0,23.431,23.5961,23.4074,23.5647,356569.0
2020-03-20 12:50:00,29.96,30.0,29.85,30.0,346229.0,23.5568,23.5883,23.4703,23.5883,346229.0
2020-03-20 12:55:00,29.99,30.01,29.84,29.84,242071.0,23.5804,23.5961,23.4625,23.4625,242071.0
2020-03-20 13:00:00,29.84,30.02,29.79,29.9,284645.0,23.4625,23.604,23.4232,23.5097,284645.0
2020-03-20 13:05:00,29.9,30.09,29.86,30.07,205045.0,23.5097,23.6591,23.4782,23.6433,205045.0
2020-03-20 13:10:00,30.07,30.18,29.95,30.0,208457.0,23.6433,23.7298,23.549,23.5883,208457.0
2020-03-20 13:15:00,30.01,30.11,29.96,30.01,243623.0,23.5961,23.6748,23.5568,23.5961,243623.0
2020-03-20 13:20:00,30.01,30.08,29.97,29.98,200567.0,23.5961,23.6512,23.5647,23.5726,200567.0
2020-03-20 13:25:00,29.98,30.09,29.91,30.01,277730.0,23.5726,23.6591,23.5175,23.5961,277730.0
2020-03-20 13:30:00,30.01,30.13,29.97,30.04,197557.0,23.5961,23.6905,23.5647,23.6197,197557.0
2020-03-20 13:35:00,30.04,30.08,29.84,29.99,393541.0,23.6197,23.6512,23.4625,23.5804,393541.0
2020-03-20 13:40:00,29.98,30.09,29.88,30.04,298895.0,23.5726,23.6591,23.4939,23.6197,298895.0
2020-03-20 13:45:00,30.05,30.12,29.95,29.97,193823.0,23.6276,23.6826,23.549,23.5647,193823.0
2020-03-20 13:50:00,29.96,30.05,29.88,29.95,255585.0,23.5568,23.6276,23.4939,23.549,255585.0
2020-03-20 13:55:00,29.95,29.99,29.81,29.93,221545.0,23.549,23.5804,23.4389,23.5332,221545.0
2020-03-20 14:00:00,29.92,29.97,29.85,29.93,239452.0,23.5254,23.5647,23.4703,23.5332,239452.0
2020-03-20 14:05:00,29.92,30.07,29.77,29.79,485234.0,23.5254,23.6433,23.4074,23.4232,485234.0
2020-03-20 14:10:00,29.79,29.9,29.78,29.83,209510.0,23.4232,23.5097,23.4153,23.4546,209510.0
2020-03-20 14:15:00,29.82,29.83,29.61,29.65,336012.0,23.4468,23.4546,23.2816,23.3131,336012.0
2020-03-20 14:20:00,29.65,29.79,29.57,29.59,202742.0,23.3131,23.4232,23.2502,23.2659,202742.0
2020-03-20 14:25:00,29.6,29.61,29.43,29.56,335228.0,23.2738,23.2816,23.1401,23.2423,335228.0
2020-03-20 14:30:00,29.55,29.66,29.55,29.6,280704.0,23.2345,23.321,23.2345,23.2738,280704.0
2020-03-20 14:35:00,29.61,29.68,29.43,29.53,256424.0,23.2816,23.3367,23.1401,23.2187,256424.0
2020-03-20 14:40:00,29.53,29.63,29.47,29.63,262605.0,23.2187,23.2974,23.1716,23.2974,262605.0
2020-03-20 14:45:00,29.63,29.69,29.46,29.59,307953.0,23.2974,23.3445,23.1637,23.2659,307953.0
2020-03-20 14:50:00,29.59,29.72,29.44,29.46,308995.0,23.2659,23.3681,23.148,23.1637,308995.0
2020-03-20 14:55:00,29.47,29.52,29.25,29.45,358155.0,23.1716,23.2109,22.9986,23.1558,358155.0
2020-03-20 15:00:00,29.45,29.58,29.26,29.34,316523.0,23.1558,23.2581,23.0064,23.0693,316523.0
2020-03-20 15:05:00,29.33,29.46,29.27,29.39,363478.0,23.0615,23.1637,23.0143,23.1087,363478.0
2020-03-20 15:10:00,29.4,29.51,29.32,29.4,330549.0,23.1165,23.203,23.0536,23.1165,330549.0
2020-03-20 15:15:00,29.4,29.44,29.1,29.17,464767.0,23.1165,23.148,22.8806,22.9357,464767.0
2020-03-20 15:20:00,29.16,29.41,29.15,29.35,394517.0,22.9278,23.1244,22.92,23.0772,394517.0
2020-03-20 15:25:00,29.35,29.66,29.32,29.53,484054.0,23.0772,23.321,23.0536,23.2187,484054.0
2020-03-20 15:30:00,29.53,29.71,29.53,29.68,640369.0,23.2187,23.3603,23.2187,23.3367,640369.0
2020-03-20 15:35:00,29.68,29.68,29.27,29.3,493171.0,23.3367,23.3367,23.0143,23.0379,493171.0
2020-03-20 15:40:00,29.3,29.37,29.14,29.18,734365.0,23.0379,23.0929,22.9121,22.9435,734365.0
2020-03-20 15:45:00,29.19,29.28,29.1,29.11,1157189.0,22.9514,23.0222,22.8806,22.8885,1157189.0
2020-03-20 15:50:00,29.12,29.16,28.92,29.08,1826690.0,22.8964,22.9278,22.7391,22.8649,1826690.0
2020-03-20 15:55:00,29.08,29.17,28.91,29.0,2593710.0,22.8649,22.9357,22.7312,22.802,2593710.0
2020-03-23 09:30:00,28.76,28.84,28.31,28.31,2097416.0,22.6133,22.6762,22.2595,22.2595,2097416.0
2020-03-23 09:35:00,28.33,28.52,27.88,28.21,1186437.0,22.2752,22.4246,21.9214,22.1809,1186437.0
2020-03-23 09:40:00,28.21,28.43,28.11,28.36,670872.0,22.1809,22.3538,22.1022,22.2988,670872.0
2020-03-23 09:45:00,28.36,28.46,28.09,28.32,695945.0,22.2988,22.3774,22.0865,22.2673,695945.0
2020-03-23 09:50:00,28.32,28.38,28.15,28.24,536485.0,22.2673,22.3145,22.1337,22.2044,536485.0
2020-03-23 09:55:00,28.25,28.57,28.22,28.42,807843.0,22.2123,22.4639,22.1887,22.346,807843.0
2020-03-23 10:00:00,28.44,28.47,28.28,28.41,385739.0,22.3617,22.3853,22.2359,22.3381,385739.0
2020-03-23 10:05:00,28.42,28.58,28.38,28.43,356360.0,22.346,22.4718,22.3145,22.3538,356360.0
2020-03-23 10:10:00,28.44,28.76,28.44,28.69,370850.0,22.3617,22.6133,22.3617,22.5583,370850.0
2020-03-23 10:15:00,28.69,28.8,28.46,28.5,345988.0,22.5583,22.6448,22.3774,22.4089,345988.0
2020-03-23 10:20:00,28.5,28.85,28.47,28.83,423748.0,22.4089,22.6841,22.3853,22.6683,423748.0
2020-03-23 10:25:00,28.84,28.99,28.78,28.91,405213.0,22.6762,22.7941,22.629,22.7312,405213.0
2020-03-23 10:30:00,28.92,29.1,28.79,28.99,475754.0,22.7391,22.8806,22.6369,22.7941,475754.0
2020-03-23 10:35:00,28.99,29.03,28.8,28.92,379894.0,22.7941,22.8256,22.6448,22.7391,379894.0
2020-03-23 10:40:00,28.92,29.4,28.91,29.3,543424.0,22.7391,23.1165,22.7312,23.0379,543424.0
2020-03-23 10:45:00,29.28,29.29,29.04,29.15,376341.0,23.0222,23.03,22.8335,22.92,376341.0
2020-03-23 10:50:00,29.16,29.27,28.96,29.0,306589.0,22.9278,23.0143,22.7706,22.802,306589.0
2020-03-23 10:55:00,29.01,29.01,28.6,28.66,508193.0,22.8099,22.8099,22.4875,22.5347,508193.0
2020-03-23 11:00:00,28.67,28.87,28.65,28.87,538920.0,22.5425,22.6998,22.5268,22.6998,538920.0
2020-03-23 11:05:00,28.87,28.9,28.72,28.89,393800.0,22.6998,22.7234,22.5819,22.7155,393800.0
2020-03-23 11:10:00,28.91,29.06,28.75,28.8,396759.0,22.7312,22.8492,22.6054,22.6448,396759.0
2020-03-23 11:15:00,28.79,28.91,28.63,28.77,483550.0,22.6369,22.7312,22.5111,22.6212,483550.0
2020-03-23 11:20:00,28.77,28.81,28.6,28.73,349765.0,22.6212,22.6526,22.4875,22.5897,349765.0
2020-03-23 11:25:00,28.73,28.8,28.57,28.61,268626.0,22.5897,22.6448,22.4639,22.4954,268626.0
2020-03-23 11:30:00,28.62,28.67,28.41,28.44,366945.0,22.5032,22.5425,22.3381,22.3617,366945.0
2020-03-23 11:35:00,28.45,28.46,28.27,28.27,520178.0,22.3696,22.3774,22.228,22.228,520178.0
2020-03-23 11:40:00,28.27,28.37,28.16,28.17,410084.0,22.228,22.3067,22.1415,22.1494,410084.0
2020-03-23 11:45:00,28.17,28.33,28.12,28.29,348981.0,22.1494,22.2752,22.1101,22.2438,348981.0
2020-03-23 11:50:00,28.29,28.55,28.27,28.45,535987.0,22.2438,22.4482,22.228,22.3696,535987.0
2020-03-23 11:55:00,28.44,28.45,28.21,28.34,231929.0,22.3617,22.3696,22.1809,22.2831,231929.0
2020-03-23 12:00:00,28.33,28.54,28.28,28.44,357190.0,22.2752,22.4403,22.2359,22.3617,357190.0
2020-03-23 12:05:00,28.44,28.46,28.27,28.28,215462.0,22.3617,22.3774,22.228,22.2359,215462.0
2020-03-23 12:10:00,28.29,28.45,28.22,28.35,354801.0,22.2438,22.3696,22.1887,22.2909,354801.0
2020-03-23 12:15:00,28.36,28.74,28.32,28.66,386516.0,22.2988,22.5976,22.2673,22.5347,386516.0
2020-03-23 12:20:00,28.67,28.72,28.49,28.5,378148.0,22.5425,22.5819,22.401,22.4089,378148.0
2020-03-23 12:25:00,28.52,28.6,28.38,28.46,380020.0,22.4246,22.4875,22.3145,22.3774,380020.0
2020-03-23 12:30:00,28.47,28.48,28.24,28.48,450905.0,22.3853,22.3931,22.2044,22.3931,450905.0
2020-03-23 12:35:00,28.48,28.59,28.37,28.53,356888.0,22.3931,22.4796,22.3067,22.4325,356888.0
2020-03-23 12:40:00,28.53,28.92,28.48,28.84,414204.0,22.4325,22.7391,22.3931,22.6762,414204.0
2020-03-23 12:45:00,28.85,29.05,28.79,29.01,402543.0,22.6841,22.8413,22.6369,22.8099,402543.0
2020-03-23 12:50:00,29.01,29.06,28.86,28.95,320267.0,22.8099,22.8492,22.6919,22.7627,320267.0
2020-03-23 12:55:00,28.95,29.19,28.93,29.04,335431.0,22.7627,22.9514,22.747,22.8335,335431.0
2020-03-23 13:00:00,29.04,29.1,28.93,28.95,417522.0,22.8335,22.8806,22.747,22.7627,417522.0
2020-03-23 13:05:00,28.95,29.07,28.93,29.06,259144.0,22.7627,22.857,22.747,22.8492,259144.0
2020-03-23 13:10:00,29.05,29.57,29.05,29.5,480119.0,22.8413,23.2502,22.8413,23.1951,480119.0
2020-03-23 13:15:00,29.5,29.52,29.36,29.51,476300.0,23.1951,23.2109,23.0851,23.203,476300.0
2020-03-23 13:20:00,29.52,29.58,29.27,29.34,364222.0,23.2109,23.2581,23.0143,23.0693,364222.0
2020-03-23 13:25:00,29.34,29.35,29.16,29.18,495012.0,23.0693,23.0772,22.9278,22.9435,495012.0
2020-03-23 13:30:00,29.18,29.18,28.93,29.03,486386.0,22.9435,22.9435,22.747,22.8256,486386.0
2020-03-23 13:35:00,29.03,29.03,28.79,28.84,374387.0,22.8256,22.8256,22.6369,22.6762,374387.0
2020-03-23 13:40:00,28.84,28.95,28.65,28.7,439478.0,22.6762,22.7627,22.5268,22.5661,439478.0
2020-03-23 13:45:00,28.7,29.18,28.7,29.12,410547.0,22.5661,22.9435,22.5661,22.8964,410547.0
2020-03-23 13:50:00,29.13,29.14,28.88,28.92,397482.0,22.9042,22.9121,22.7077,22.7391,397482.0
2020-03-23 13:55:00,28.92,28.95,28.44,28.63,545929.0,22.7391,22.7627,22.3617,22.5111,545929.0
2020-03-23 14:00:00,28.64,28.69,28.4,28.55,404001.0,22.519,22.5583,22.3302,22.4482,404001.0
2020-03-23 14:05:00,28.55,28.78,28.34,28.37,382874.0,22.4482,22.629,22.2831,22.3067,382874.0
2020-03-23 14:10:00,28.36,28.63,28.35,28.51,341134.0,22.2988,22.5111,22.2909,22.4167,341134.0
2020-03-23 14:15:00,28.51,28.65,28.48,28.48,246257.0,22.4167,22.5268,22.3931,22.3931,246257.0
2020-03-23 14:20:00,28.47,28.72,28.42,28.69,312964.0,22.3853,22.5819,22.346,22.5583,312964.0
2020-03-23 14:25:00,28.69,28.93,28.51,28.83,417291.0,22.5583,22.747,22.4167,22.6683,417291.0
2020-03-23 14:30:00,28.85,28.87,28.53,28.57,353469.0,22.6841,22.6998,22.4325,22.4639,353469.0
2020-03-23 14:35:00,28.57,28.67,28.5,28.58,420746.0,22.4639,22.5425,22.4089,22.4718,420746.0
2020-03-23 14:40:00,28.59,28.76,28.58,28.63,415460.0,22.4796,22.6133,22.4718,22.5111,415460.0
2020-03-23 14:45:00,28.63,28.8,28.43,28.77,496071.0,22.5111,22.6448,22.3538,22.6212,496071.0
2020-03-23 14:50:00,28.76,28.76,28.43,28.47,375519.0,22.6133,22.6133,22.3538,22.3853,375519.0
2020-03-23 14:55:00,28.47,28.51,28.34,28.4,363463.0,22.3853,22.4167,22.2831,22.3302,363463.0
2020-03-23 15:00:00,28.39,28.53,28.3,28.49,573306.0,22.3224,22.4325,22.2516,22.401,573306.0
2020-03-23 15:05:00,28.48,28.56,28.37,28.37,490818.0,22.3931,22.456,22.3067,22.3067,490818.0
2020-03-23 15:10:00,28.37,28.41,28.29,28.33,330838.0,22.3067,22.3381,22.2438,22.2752,330838.0
2020-03-23 15:15:00,28.33,28.39,28.23,28.31,442113.0,22.2752,22.3224,22.1966,22.2595,442113.0
2020-03-23 15:20:00,28.31,28.35,28.11,28.18,459745.0,22.2595,22.2909,22.1022,22.1573,459745.0
2020-03-23 15:25:00,28.18,28.29,28.09,28.15,643163.0,22.1573,22.2438,22.0865,22.1337,643163.0
2020-03-23 15:30:00,28.14,28.2,28.07,28.14,654984.0,22.1258,22.173,22.0708,22.1258,654984.0
2020-03-23 15:35:00,28.14,28.3,28.03,28.12,688982.0,22.1258,22.2516,22.0393,22.1101,688982.0
2020-03-23 15:40:00,28.14,28.43,28.1,28.34,1015766.0,22.1258,22.3538,22.0944,22.2831,1015766.0
2020-03-23 15:45:00,28.35,28.46,28.22,28.25,1291680.0,22.2909,22.3774,22.1887,22.2123,1291680.0
2020-03-23 15:50:00,28.26,28.74,28.24,28.69,1450833.0,22.2202,22.5976,22.2044,22.5583,1450833.0
2020-03-23 15:55:00,28.7,28.83,28.38,28.44,2329291.0,22.5661,22.6683,22.3145,22.3617,2329291.0
2020-03-24 09:30:00,29.51,29.6,29.23,29.27,1225474.0,23.203,23.2738,22.9829,23.0143,1225474.0
2020-03-24 09:35:00,29.26,29.64,29.21,29.41,690162.0,23.0064,23.3052,22.9671,23.1244,690162.0
2020-03-24 09:40:00,29.42,29.44,29.05,29.09,636798.0,23.1322,23.148,22.8413,22.8728,636798.0
2020-03-24 09:45:00,29.1,29.36,29.1,29.22,1022031.0,22.8806,23.0851,22.8806,22.975,1022031.0
2020-03-24 09:50:00,29.23,29.33,29.21,29.26,483074.0,22.9829,23.0615,22.9671,23.0064,483074.0
2020-03-24 09:55:00,29.26,29.28,29.09,29.09,520215.0,23.0064,23.0222,22.8728,22.8728,520215.0
2020-03-24 10:00:00,29.1,29.22,28.98,29.08,492723.0,22.8806,22.975,22.7863,22.8649,492723.0
2020-03-24 10:05:00,29.07,29.16,28.91,28.96,576901.0,22.857,22.9278,22.7312,22.7706,576901.0
2020-03-24 10:10:00,28.96,29.08,28.9,29.07,543638.0,22.7706,22.8649,22.7234,22.857,543638.0
2020-03-24 10:15:00,29.08,29.1,28.99,29.09,395534.0,22.8649,22.8806,22.7941,22.8728,395534.0
2020-03-24 10:20:00,29.09,29.2,29.03,29.07,426784.0,22.8728,22.9593,22.8256,22.857,426784.0
2020-03-24 10:25:00,29.06,29.31,29.04,29.3,467373.0,22.8492,23.0458,22.8335,23.0379,467373.0
2020-03-24 10:30:00,29.29,29.39,29.25,29.33,429027.0,23.03,23.1087,22.9986,23.0615,429027.0
2020-03-24 10:35:00,29.33,29.34,29.2,29.26,354199.0,23.0615,23.0693,22.9593,23.0064,354199.0
2020-03-24 10:40:00,29.26,29.48,29.22,29.46,449016.0,23.0064,23.1794,22.975,23.1637,449016.0
2020-03-24 10:45:00,29.46,29.47,29.31,29.35,289230.0,23.1637,23.1716,23.0458,23.0772,289230.0
2020-03-24 10:50:00,29.35,29.38,29.29,29.36,346868.0,23.0772,23.1008,23.03,23.0851,346868.0
2020-03-24 10:55:00,29.35,29.47,29.34,29.38,356170.0,23.0772,23.1716,23.0693,23.1008,356170.0
2020-03-24 11:00:00,29.38,29.39,29.17,29.18,327509.0,23.1008,23.1087,22.9357,22.9435,327509.0
2020-03-24 11:05:00,29.19,29.24,28.97,29.08,412425.0,22.9514,22.9907,22.7784,22.8649,412425.0
2020-03-24 11:10:00,29.07,29.31,29.05,29.3,229178.0,22.857,23.0458,22.8413,23.0379,229178.0
2020-03-24 11:15:00,29.3,29.34,29.21,29.27,287429.0,23.0379,23.0693,22.9671,23.0143,287429.0
2020-03-24 11:20:00,29.27,29.31,29.24,29.27,174638.0,23.0143,23.0458,22.9907,23.0143,174638.0
2020-03-24 11:25:00,29.27,29.33,29.25,29.31,195951.0,23.0143,23.0615,22.9986,23.0458,195951.0
2020-03-24 11:30:00,29.31,29.35,29.21,29.26,216680.0,23.0458,23.0772,22.9671,23.0064,216680.0
2020-03-24 11:35:00,29.26,29.35,29.25,29.35,203485.0,23.0064,23.0772,22.9986,23.0772,203485.0
2020-03-24 11:40:00,29.36,29.38,29.26,29.28,274456.0,23.0851,23.1008,23.0064,23.0222,274456.0
2020-03-24 11:45:00,29.28,29.37,29.17,29.26,241141.0,23.0222,23.0929,22.9357,23.0064,241141.0
2020-03-24 11:50:00,29.26,29.37,29.24,29.3,224954.0,23.0064,23.0929,22.9907,23.0379,224954.0
2020-03-24 11:55:00,29.3,29.4,29.26,29.38,275074.0,23.0379,23.1165,23.0064,23.1008,275074.0
2020-03-24 12:00:00,29.38,29.42,29.34,29.42,219175.0,23.1008,23.1322,23.0693,23.1322,219175.0
2020-03-24 12:05:00,29.42,29.49,29.36,29.42,385458.0,23.1322,23.1873,23.0851,23.1322,385458.0
2020-03-24 12:10:00,29.42,29.53,29.4,29.48,348225.0,23.1322,23.2187,23.1165,23.1794,348225.0
2020-03-24 12:15:00,29.48,29.65,29.47,29.6,283346.0,23.1794,23.3131,23.1716,23.2738,283346.0
2020-03-24 12:20:00,29.6,29.79,29.55,29.71,430972.0,23.2738,23.4232,23.2345,23.3603,430972.0
2020-03-24 12:25:00,29.71,29.92,29.71,29.88,248153.0,23.3603,23.5254,23.3603,23.4939,248153.0
2020-03-24 12:30:00,29.88,29.88,29.71,29.82,332685.0,23.4939,23.4939,23.3603,23.4468,332685.0
2020-03-24 12:35:00,29.82,29.95,29.74,29.94,338577.0,23.4468,23.549,23.3839,23.5411,338577.0
2020-03-24 12:40:00,29.95,30.05,29.88,29.95,409360.0,23.549,23.6276,23.4939,23.549,409360.0
2020-03-24 12:45:00,29.95,29.96,29.79,29.92,233453.0,23.549,23.5568,23.4232,23.5254,233453.0
2020-03-24 12:50:00,29.93,29.98,29.76,29.81,251914.0,23.5332,23.5726,23.3996,23.4389,251914.0
2020-03-24 12:55:00,29.81,29.85,29.73,29.75,433147.0,23.4389,23.4703,23.376,23.3917,433147.0
2020-03-24 13:00:00,29.76,29.85,29.71,29.76,380005.0,23.3996,23.4703,23.3603,23.3996,380005.0
2020-03-24 13:05:00,29.75,29.8,29.68,29.71,289903.0,23.3917,23.431,23.3367,23.3603,289903.0
2020-03-24 13:10:00,29.71,29.75,29.63,29.71,176762.0,23.3603,23.3917,23.2974,23.3603,176762.0
2020-03-24 13:15:00,29.71,29.75,29.57,29.63,189080.0,23.3603,23.3917,23.2502,23.2974,189080.0
2020-03-24 13:20:00,29.62,29.69,29.54,29.65,290972.0,23.2895,23.3445,23.2266,23.3131,290972.0
2020-03-24 13:25:00,29.65,29.95,29.59,29.77,203493.0,23.3131,23.549,23.2659,23.4074,203493.0
2020-03-24 13:30:00,29.76,29.86,29.64,29.65,299633.0,23.3996,23.4782,23.3052,23.3131,299633.0
2020-03-24 13:35:00,29.66,29.77,29.63,29.74,356089.0,23.321,23.4074,23.2974,23.3839,356089.0
2020-03-24 13:40:00,29.75,29.75,29.61,29.71,387323.0,23.3917,23.3917,23.2816,23.3603,387323.0
2020-03-24 13:45:00,29.71,29.77,29.59,29.66,396205.0,23.3603,23.4074,23.2659,23.321,396205.0
2020-03-24 13:50:00,29.66,29.66,29.4,29.5,385590.0,23.321,23.321,23.1165,23.1951,385590.0
2020-03-24 13:55:00,29.49,29.58,29.44,29.48,299296.0,23.1873,23.2581,23.148,23.1794,299296.0
2020-03-24 14:00:00,29.5,29.64,29.39,29.39,354989.0,23.1951,23.3052,23.1087,23.1087,354989.0
2020-03-24 14:05:00,29.39,29.41,29.23,29.25,383449.0,23.1087,23.1244,22.9829,22.9986,383449.0
2020-03-24 14:10:00,29.25,29.32,29.19,29.25,396387.0,22.9986,23.0536,22.9514,22.9986,396387.0
2020-03-24 14:15:00,29.24,29.33,29.2,29.21,325049.0,22.9907,23.0615,22.9593,22.9671,325049.0
2020-03-24 14:20:00,29.21,29.23,29.14,29.19,346678.0,22.9671,22.9829,22.9121,22.9514,346678.0
2020-03-24 14:25:00,29.19,29.2,29.11,29.12,616927.0,22.9514,22.9593,22.8885,22.8964,616927.0
2020-03-24 14:30:00,29.13,29.19,29.0,29.17,572152.0,22.9042,22.9514,22.802,22.9357,572152.0
2020-03-24 14:35:00,29.17,29.3,29.12,29.21,484753.0,22.9357,23.0379,22.8964,22.9671,484753.0
2020-03-24 14:40:00,29.2,29.21,29.08,29.09,301577.0,22.9593,22.9671,22.8649,22.8728,301577.0
2020-03-24 14:45:00,29.09,29.14,28.96,29.04,398248.0,22.8728,22.9121,22.7706,22.8335,398248.0
2020-03-24 14:50:00,29.03,29.2,29.01,29.16,427206.0,22.8256,22.9593,22.8099,22.9278,427206.0
2020-03-24 14:55:00,29.15,29.46,29.12,29.45,394243.0,22.92,23.1637,22.8964,23.1558,394243.0
2020-03-24 15:00:00,29.44,29.53,29.41,29.44,419522.0,23.148,23.2187,23.1244,23.148,419522.0
2020-03-24 15:05:00,29.43,29.5,29.37,29.49,370593.0,23.1401,23.1951,23.0929,23.1873,370593.0
2020-03-24 15:10:00,29.49,29.49,29.36,29.43,436514.0,23.1873,23.1873,23.0851,23.1401,436514.0
2020-03-24 15:15:00,29.43,29.47,29.32,29.43,365368.0,23.1401,23.1716,23.0536,23.1401,365368.0
2020-03-24 15:20:00,29.42,29.48,29.3,29.35,408325.0,23.1322,23.1794,23.0379,23.0772,408325.0
2020-03-24 15:25:00,29.35,29.39,29.31,29.38,385461.0,23.0772,23.1087,23.0458,23.1008,385461.0
2020-03-24 15:30:00,29.38,29.5,29.37,29.45,504614.0,23.1008,23.1951,23.0929,23.1558,504614.0
2020-03-24 15:35:00,29.45,29.49,29.33,29.43,526681.0,23.1558,23.1873,23.0615,23.1401,526681.0
2020-03-24 15:40:00,29.42,29.51,29.36,29.37,709477.0,23.1322,23.203,23.0851,23.0929,709477.0
2020-03-24 15:45:00,29.36,29.43,29.2,29.25,793591.0,23.0851,23.1401,22.9593,22.9986,793591.0
2020-03-24 15:50:00,29.26,29.6,29.25,29.56,1200066.0,23.0064,23.2738,22.9986,23.2423,1200066.0
2020-03-24 15:55:00,29.55,29.81,29.55,29.71,2017987.0,23.2345,23.4389,23.2345,23.3603,2017987.0
2020-03-25 09:30:00,29.5,29.72,29.0,29.72,1197495.0,23.1951,23.3681,22.802,23.3681,1197495.0
2020-03-25 09:35:00,29.68,29.76,29.5,29.71,573689.0,23.3367,23.3996,23.1951,23.3603,573689.0
2020-03-25 09:40:00,29.71,29.87,29.66,29.86,523797.0,23.3603,23.4861,23.321,23.4782,523797.0
2020-03-25 09:45:00,29.85,29.86,29.67,29.74,322516.0,23.4703,23.4782,23.3288,23.3839,322516.0
2020-03-25 09:50:00,29.73,29.79,29.58,29.63,572096.0,23.376,23.4232,23.2581,23.2974,572096.0
2020-03-25 09:55:00,29.64,29.67,29.46,29.55,564279.0,23.3052,23.3288,23.1637,23.2345,564279.0
2020-03-25 10:00:00,29.55,29.62,29.3,29.41,469899.0,23.2345,23.2895,23.0379,23.1244,469899.0
2020-03-25 10:05:00,29.41,29.47,29.3,29.41,415130.0,23.1244,23.1716,23.0379,23.1244,415130.0
2020-03-25 10:10:00,29.41,29.46,29.34,29.38,379247.0,23.1244,23.1637,23.0693,23.1008,379247.0
2020-03-25 10:15:00,29.39,29.59,29.39,29.57,266937.0,23.1087,23.2659,23.1087,23.2502,266937.0
2020-03-25 10:20:00,29.59,29.73,29.56,29.71,350807.0,23.2659,23.376,23.2423,23.3603,350807.0
2020-03-25 10:25:00,29.7,29.74,29.5,29.55,309251.0,23.3524,23.3839,23.1951,23.2345,309251.0
2020-03-25 10:30:00,29.55,29.63,29.42,29.47,348815.0,23.2345,23.2974,23.1322,23.1716,348815.0
2020-03-25 10:35:00,29.47,29.55,29.4,29.46,321653.0,23.1716,23.2345,23.1165,23.1637,321653.0
2020-03-25 10:40:00,29.45,29.61,29.35,29.43,400742.0,23.1558,23.2816,23.0772,23.1401,400742.0
2020-03-25 10:45:00,29.44,29.51,29.23,29.33,359568.0,23.148,23.203,22.9829,23.0615,359568.0
2020-03-25 10:50:00,29.32,29.4,29.28,29.34,401960.0,23.0536,23.1165,23.0222,23.0693,401960.0
2020-03-25 10:55:00,29.34,29.43,29.28,29.4,554492.0,23.0693,23.1401,23.0222,23.1165,554492.0
2020-03-25 11:00:00,29.4,29.45,29.28,29.34,341678.0,23.1165,23.1558,23.0222,23.0693,341678.0
2020-03-25 11:05:00,29.35,29.53,29.34,29.52,317748.0,23.0772,23.2187,23.0693,23.2109,317748.0
2020-03-25 11:10:00,29.52,29.54,29.3,29.36,433037.0,23.2109,23.2266,23.0379,23.0851,433037.0
2020-03-25 11:15:00,29.35,29.4,29.25,29.37,305662.0,23.0772,23.1165,22.9986,23.0929,305662.0
2020-03-25 11:20:00,29.36,29.4,29.22,29.29,285062.0,23.0851,23.1165,22.975,23.03,285062.0
2020-03-25 11:25:00,29.29,29.38,29.21,29.26,499766.0,23.03,23.1008,22.9671,23.0064,499766.0
2020-03-25 11:30:00,29.26,29.33,29.21,29.26,342536.0,23.0064,23.0615,22.9671,23.0064,342536.0
2020-03-25 11:35:00,29.26,29.3,29.16,29.24,498663.0,23.0064,23.0379,22.9278,22.9907,498663.0
2020-03-25 11:40:00,29.23,29.28,29.12,29.21,363696.0,22.9829,23.0222,22.8964,22.9671,363696.0
2020-03-25 11:45:00,29.21,29.24,29.12,29.2,282844.0,22.9671,22.9907,22.8964,22.9593,282844.0
2020-03-25 11:50:00,29.2,29.37,29.2,29.32,296599.0,22.9593,23.0929,22.9593,23.0536,296599.0
2020-03-25 11:55:00,29.32,29.42,29.27,29.4,252072.0,23.0536,23.1322,23.0143,23.1165,252072.0
2020-03-25 12:00:00,29.4,29.61,29.39,29.59,264192.0,23.1165,23.2816,23.1087,23.2659,264192.0
2020-03-25 12:05:00,29.59,29.62,29.53,29.53,237059.0,23.2659,23.2895,23.2187,23.2187,237059.0
2020-03-25 12:10:00,29.54,29.8,29.52,29.79,441446.0,23.2266,23.431,23.2109,23.4232,441446.0
2020-03-25 12:15:00,29.78,29.92,29.76,29.89,339411.0,23.4153,23.5254,23.3996,23.5018,339411.0
2020-03-25 12:20:00,29.89,29.95,29.86,29.92,395833.0,23.5018,23.549,23.4782,23.5254,395833.0
2020-03-25 12:25:00,29.92,30.0,29.91,29.99,352799.0,23.5254,23.5883,23.5175,23.5804,352799.0
2020-03-25 12:30:00,29.99,30.0,29.85,29.88,333995.0,23.5804,23.5883,23.4703,23.4939,333995.0
2020-03-25 12:35:00,29.89,29.98,29.77,29.93,403077.0,23.5018,23.5726,23.4074,23.5332,403077.0
2020-03-25 12:40:00,29.93,30.04,29.87,30.0,406506.0,23.5332,23.6197,23.4861,23.5883,406506.0
2020-03-25 12:45:00,29.99,30.05,29.92,29.95,381709.0,23.5804,23.6276,23.5254,23.549,381709.0
2020-03-25 12:50:00,29.95,30.1,29.86,29.88,317457.0,23.549,23.6669,23.4782,23.4939,317457.0
2020-03-25 12:55:00,29.88,29.91,29.71,29.86,364762.0,23.4939,23.5175,23.3603,23.4782,364762.0
2020-03-25 13:00:00,29.86,29.95,29.82,29.9,301447.0,23.4782,23.549,23.4468,23.5097,301447.0
2020-03-25 13:05:00,29.9,30.3,29.89,30.3,559981.0,23.5097,23.8242,23.5018,23.8242,559981.0
2020-03-25 13:10:00,30.3,30.3,30.13,30.25,480295.0,23.8242,23.8242,23.6905,23.7849,480295.0
2020-03-25 13:15:00,30.25,30.44,30.21,30.43,286397.0,23.7849,23.9342,23.7534,23.9264,286397.0
2020-03-25 13:20:00,30.43,30.44,30.34,30.39,196387.0,23.9264,23.9342,23.8556,23.8949,196387.0
2020-03-25 13:25:00,30.39,30.43,30.27,30.42,249151.0,23.8949,23.9264,23.8006,23.9185,249151.0
2020-03-25 13:30:00,30.42,30.46,30.35,30.46,325435.0,23.9185,23.95,23.8635,23.95,325435.0
2020-03-25 13:35:00,30.45,30.5,30.42,30.5,426363.0,23.9421,23.9814,23.9185,23.9814,426363.0
2020-03-25 13:40:00,30.5,30.55,30.45,30.52,340871.0,23.9814,24.0207,23.9421,23.9972,340871.0
2020-03-25 13:45:00,30.53,30.66,30.51,30.63,365873.0,24.005,24.1072,23.9893,24.0836,365873.0
2020-03-25 13:50:00,30.63,30.7,30.6,30.62,541456.0,24.0836,24.1387,24.0601,24.0758,541456.0
2020-03-25 13:55:00,30.62,30.72,30.58,30.59,307224.0,24.0758,24.1544,24.0443,24.0522,307224.0
2020-03-25 14:00:00,30.59,30.6,30.18,30.22,569023.0,24.0522,24.0601,23.7298,23.7613,569023.0
2020-03-25 14:05:00,30.23,30.28,30.1,30.19,357493.0,23.7691,23.8084,23.6669,23.7377,357493.0
2020-03-25 14:10:00,30.19,30.37,30.1,30.34,352462.0,23.7377,23.8792,23.6669,23.8556,352462.0
2020-03-25 14:15:00,30.34,30.48,30.28,30.45,232514.0,23.8556,23.9657,23.8084,23.9421,232514.0
2020-03-25 14:20:00,30.46,30.56,30.33,30.35,358659.0,23.95,24.0286,23.8478,23.8635,358659.0
2020-03-25 14:25:00,30.35,30.48,30.29,30.36,286238.0,23.8635,23.9657,23.8163,23.8713,286238.0
2020-03-25 14:30:00,30.36,30.39,30.19,30.22,346511.0,23.8713,23.8949,23.7377,23.7613,346511.0
2020-03-25 14:35:00,30.23,30.38,30.13,30.34,305376.0,23.7691,23.8871,23.6905,23.8556,305376.0
2020-03-25 14:40:00,30.35,30.45,30.29,30.44,283017.0,23.8635,23.9421,23.8163,23.9342,283017.0
2020-03-25 14:45:00,30.44,30.59,30.42,30.55,262836.0,23.9342,24.0522,23.9185,24.0207,262836.0
2020-03-25 14:50:00,30.54,30.58,30.33,30.38,392533.0,24.0129,24.0443,23.8478,23.8871,392533.0
2020-03-25 14:55:00,30.38,30.58,30.36,30.56,627661.0,23.8871,24.0443,23.8713,24.0286,627661.0
2020-03-25 15:00:00,30.55,30.69,30.53,30.64,374894.0,24.0207,24.1308,24.005,24.0915,374894.0
2020-03-25 15:05:00,30.63,30.67,30.59,30.62,313605.0,24.0836,24.1151,24.0522,24.0758,313605.0
2020-03-25 15:10:00,30.61,30.62,30.38,30.45,346440.0,24.0679,24.0758,23.8871,23.9421,346440.0
2020-03-25 15:15:00,30.45,30.54,30.44,30.49,330425.0,23.9421,24.0129,23.9342,23.9736,330425.0
2020-03-25 15:20:00,30.49,30.6,30.43,30.48,329727.0,23.9736,24.0601,23.9264,23.9657,329727.0
2020-03-25 15:25:00,30.47,30.55,30.29,30.34,443606.0,23.9578,24.0207,23.8163,23.8556,443606.0
2020-03-25 15:30:00,30.34,30.53,30.34,30.49,359824.0,23.8556,24.005,23.8556,23.9736,359824.0
2020-03-25 15:35:00,30.49,30.66,30.48,30.63,562495.0,23.9736,24.1072,23.9657,24.0836,562495.0
2020-03-25 15:40:00,30.63,30.66,30.39,30.41,519221.0,24.0836,24.1072,23.8949,23.9107,519221.0
2020-03-25 15:45:00,30.4,30.42,30.12,30.17,625010.0,23.9028,23.9185,23.6826,23.722,625010.0
2020-03-25 15:50:00,30.18,30.19,29.65,29.87,1651793.0,23.7298,23.7377,23.3131,23.4861,1651793.0
2020-03-25 15:55:00,29.88,30.03,29.58,29.75,2002562.0,23.4939,23.6119,23.2581,23.3917,2002562.0
2020-03-26 09:30:00,29.89,30.32,29.88,30.28,831477.0,23.5018,23.8399,23.4939,23.8084,831477.0
2020-03-26 09:35:00,30.29,30.53,30.19,30.28,612336.0,23.8163,24.005,23.7377,23.8084,612336.0
2020-03-26 09:40:00,30.29,30.44,30.09,30.42,655593.0,23.8163,23.9342,23.6591,23.9185,655593.0
2020-03-26 09:45:00,30.42,30.49,30.23,30.26,456157.0,23.9185,23.9736,23.7691,23.7927,456157.0
2020-03-26 09:50:00,30.28,30.36,30.11,30.35,481596.0,23.8084,23.8713,23.6748,23.8635,481596.0
2020-03-26 09:55:00,30.36,30.55,30.35,30.5,318072.0,23.8713,24.0207,23.8635,23.9814,318072.0
2020-03-26 10:00:00,30.51,30.6,30.5,30.52,531775.0,23.9893,24.0601,23.9814,23.9972,531775.0
2020-03-26 10:05:00,30.52,30.77,30.51,30.77,627136.0,23.9972,24.1937,23.9893,24.1937,627136.0
2020-03-26 10:10:00,30.77,30.85,30.67,30.74,460482.0,24.1937,24.2566,24.1151,24.1701,460482.0
2020-03-26 10:15:00,30.74,30.99,30.71,30.97,340568.0,24.1701,24.3667,24.1465,24.351,340568.0
2020-03-26 10:20:00,30.98,31.08,30.96,31.03,487544.0,24.3588,24.4375,24.3431,24.3982,487544.0
2020-03-26 10:25:00,31.04,31.05,30.88,30.89,337213.0,24.406,24.4139,24.2802,24.2881,337213.0
2020-03-26 10:30:00,30.9,31.04,30.89,31.04,243851.0,24.2959,24.406,24.2881,24.406,243851.0
2020-03-26 10:35:00,31.03,31.06,30.76,30.77,477139.0,24.3982,24.4217,24.1859,24.1937,477139.0
2020-03-26 10:40:00,30.78,30.91,30.69,30.86,415303.0,24.2016,24.3038,24.1308,24.2645,415303.0
2020-03-26 10:45:00,30.87,30.91,30.69,30.78,305098.0,24.2723,24.3038,24.1308,24.2016,305098.0
2020-03-26 10:50:00,30.79,30.88,30.68,30.74,293568.0,24.2094,24.2802,24.123,24.1701,293568.0
2020-03-26 10:55:00,30.73,30.81,30.62,30.7,368905.0,24.1623,24.2252,24.0758,24.1387,368905.0
2020-03-26 11:00:00,30.71,30.82,30.57,30.81,364848.0,24.1465,24.233,24.0365,24.2252,364848.0
2020-03-26 11:05:00,30.8,30.82,30.58,30.69,352090.0,24.2173,24.233,24.0443,24.1308,352090.0
2020-03-26 11:10:00,30.69,30.82,30.69,30.72,249877.0,24.1308,24.233,24.1308,24.1544,249877.0
2020-03-26 11:15:00,30.73,30.91,30.72,30.9,257711.0,24.1623,24.3038,24.1544,24.2959,257711.0
2020-03-26 11:20:00,30.9,30.96,30.84,30.95,235443.0,24.2959,24.3431,24.2488,24.3352,235443.0
2020-03-26 11:25:00,30.96,31.06,30.94,31.05,392140.0,24.3431,24.4217,24.3274,24.4139,392140.0
2020-03-26 11:30:00,31.05,31.23,31.03,31.19,352043.0,24.4139,24.5554,24.3982,24.524,352043.0
2020-03-26 11:35:00,31.19,31.24,31.1,31.15,252304.0,24.524,24.5633,24.4532,24.4925,252304.0
2020-03-26 11:40:00,31.16,31.34,31.15,31.32,471754.0,24.5004,24.6419,24.4925,24.6262,471754.0
2020-03-26 11:45:00,31.33,31.33,31.06,31.14,333657.0,24.634,24.634,24.4217,24.4846,333657.0
2020-03-26 11:50:00,31.16,31.28,31.13,31.26,267468.0,24.5004,24.5947,24.4768,24.579,267468.0
2020-03-26 11:55:00,31.26,31.32,31.1,31.29,329399.0,24.579,24.6262,24.4532,24.6026,329399.0
2020-03-26 12:00:00,31.29,31.39,31.29,31.39,342279.0,24.6026,24.6812,24.6026,24.6812,342279.0
2020-03-26 12:05:00,31.38,31.46,31.34,31.41,358902.0,24.6733,24.7363,24.6419,24.6969,358902.0
2020-03-26 12:10:00,31.41,31.41,31.22,31.24,260134.0,24.6969,24.6969,24.5475,24.5633,260134.0
2020-03-26 12:15:00,31.23,31.25,31.08,31.13,322441.0,24.5554,24.5711,24.4375,24.4768,322441.0
2020-03-26 12:20:00,31.13,31.24,31.04,31.22,333257.0,24.4768,24.5633,24.406,24.5475,333257.0
2020-03-26 12:25:00,31.22,31.32,31.22,31.24,256716.0,24.5475,24.6262,24.5475,24.5633,256716.0
2020-03-26 12:30:00,31.25,31.3,31.22,31.25,217971.0,24.5711,24.6104,24.5475,24.5711,217971.0
2020-03-26 12:35:00,31.26,31.26,31.14,31.2,276464.0,24.579,24.579,24.4846,24.5318,276464.0
2020-03-26 12:40:00,31.2,31.26,31.08,31.23,271244.0,24.5318,24.579,24.4375,24.5554,271244.0
2020-03-26 12:45:00,31.23,31.33,31.19,31.31,433872.0,24.5554,24.634,24.524,24.6183,433872.0
2020-03-26 12:50:00,31.31,31.41,31.3,31.38,137529.0,24.6183,24.6969,24.6104,24.6733,137529.0
2020-03-26 12:55:00,31.38,31.5,31.35,31.48,274737.0,24.6733,24.7677,24.6498,24.752,274737.0
2020-03-26 13:00:00,31.48,31.54,31.46,31.52,284188.0,24.752,24.7992,24.7363,24.7834,284188.0
2020-03-26 13:05:00,31.53,31.57,31.26,31.3,280317.0,24.7913,24.8227,24.579,24.6104,280317.0
2020-03-26 13:10:00,31.3,31.34,31.23,31.28,354868.0,24.6104,24.6419,24.5554,24.5947,354868.0
2020-03-26 13:15:00,31.28,31.35,31.23,31.25,225501.0,24.5947,24.6498,24.5554,24.5711,225501.0
2020-03-26 13:20:00,31.27,31.34,31.19,31.33,357783.0,24.5869,24.6419,24.524,24.634,357783.0
2020-03-26 13:25:00,31.32,31.39,31.3,31.35,236507.0,24.6262,24.6812,24.6104,24.6498,236507.0
2020-03-26 13:30:00,31.36,31.38,31.14,31.27,367217.0,24.6576,24.6733,24.4846,24.5869,367217.0
2020-03-26 13:35:00,31.27,31.3,31.17,31.3,327217.0,24.5869,24.6104,24.5082,24.6104,327217.0
2020-03-26 13:40:00,31.29,31.36,31.23,31.33,243908.0,24.6026,24.6576,24.5554,24.634,243908.0
2020-03-26 13:45:00,31.33,31.38,31.28,31.37,214295.0,24.634,24.6733,24.5947,24.6655,214295.0
2020-03-26 13:50:00,31.36,31.4,31.31,31.33,305322.0,24.6576,24.6891,24.6183,24.634,305322.0
2020-03-26 13:55:00,31.33,31.34,31.25,31.28,241854.0,24.634,24.6419,24.5711,24.5947,241854.0
2020-03-26 14:00:00,31.29,31.3,31.19,31.25,307042.0,24.6026,24.6104,24.524,24.5711,307042.0
2020-03-26 14:05:00,31.25,31.26,31.13,31.21,433524.0,24.5711,24.579,24.4768,24.5397,433524.0
2020-03-26 14:10:00,31.2,31.26,31.14,31.17,347555.0,24.5318,24.579,24.4846,24.5082,347555.0
2020-03-26 14:15:00,31.17,31.24,31.14,31.21,271346.0,24.5082,24.5633,24.4846,24.5397,271346.0
2020-03-26 14:20:00,31.21,31.26,31.18,31.23,214708.0,24.5397,24.579,24.5161,24.5554,214708.0
2020-03-26 14:25:00,31.23,31.3,31.21,31.28,171233.0,24.5554,24.6104,24.5397,24.5947,171233.0
2020-03-26 14:30:00,31.29,31.39,31.28,31.37,397791.0,24.6026,24.6812,24.5947,24.6655,397791.0
2020-03-26 14:35:00,31.36,31.47,31.34,31.39,247171.0,24.6576,24.7441,24.6419,24.6812,247171.0
2020-03-26 14:40:00,31.39,31.41,31.28,31.29,196969.0,24.6812,24.6969,24.5947,24.6026,196969.0
2020-03-26 14:45:00,31.3,31.38,31.26,31.31,245702.0,24.6104,24.6733,24.579,24.6183,245702.0
2020-03-26 14:50:00,31.31,31.39,31.27,31.31,317225.0,24.6183,24.6812,24.5869,24.6183,317225.0
2020-03-26 14:55:00,31.31,31.43,31.25,31.32,313942.0,24.6183,24.7127,24.5711,24.6262,313942.0
2020-03-26 15:00:00,31.33,31.35,31.19,31.28,360711.0,24.634,24.6498,24.524,24.5947,360711.0
2020-03-26 15:05:00,31.27,31.3,31.18,31.24,434078.0,24.5869,24.6104,24.5161,24.5633,434078.0
2020-03-26 15:10:00,31.24,31.26,31.15,31.19,410663.0,24.5633,24.579,24.4925,24.524,410663.0
2020-03-26 15:15:00,31.2,31.26,31.15,31.19,368025.0,24.5318,24.579,24.4925,24.524,368025.0
2020-03-26 15:20:00,31.19,31.24,31.15,31.2,350502.0,24.524,24.5633,24.4925,24.5318,350502.0
2020-03-26 15:25:00,31.2,31.31,31.19,31.26,480018.0,24.5318,24.6183,24.524,24.579,480018.0
2020-03-26 15:30:00,31.25,31.47,31.25,31.42,452444.0,24.5711,24.7441,24.5711,24.7048,452444.0
2020-03-26 15:35:00,31.42,31.45,31.17,31.29,551625.0,24.7048,24.7284,24.5082,24.6026,551625.0
2020-03-26 15:40:00,31.29,31.35,31.22,31.29,495092.0,24.6026,24.6498,24.5475,24.6026,495092.0
2020-03-26 15:45:00,31.29,31.29,31.11,31.12,467298.0,24.6026,24.6026,24.4611,24.4689,467298.0
2020-03-26 15:50:00,31.16,31.94,31.12,31.86,1817234.0,24.5004,25.1137,24.4689,25.0508,1817234.0
2020-03-26 15:55:00,31.86,31.99,31.58,31.67,3182460.0,25.0508,25.153,24.8306,24.9014,3182460.0
2020-03-27 09:30:00,30.8,31.08,30.66,30.99,915721.0,24.2173,24.4375,24.1072,24.3667,915721.0
2020-03-27 09:35:00,30.98,31.23,30.97,31.09,377570.0,24.3588,24.5554,24.351,24.4453,377570.0
2020-03-27 09:40:00,31.09,31.13,30.94,31.1,380686.0,24.4453,24.4768,24.3274,24.4532,380686.0
2020-03-27 09:45:00,31.09,31.17,31.05,31.13,380018.0,24.4453,24.5082,24.4139,24.4768,380018.0
2020-03-27 09:50:00,31.14,31.49,31.13,31.32,408145.0,24.4846,24.7598,24.4768,24.6262,408145.0
2020-03-27 09:55:00,31.33,31.39,31.26,31.37,241213.0,24.634,24.6812,24.579,24.6655,241213.0
2020-03-27 10:00:00,31.37,31.39,31.24,31.31,196708.0,24.6655,24.6812,24.5633,24.6183,196708.0
2020-03-27 10:05:00,31.31,31.39,31.29,31.37,193377.0,24.6183,24.6812,24.6026,24.6655,193377.0
2020-03-27 10:10:00,31.37,31.45,31.27,31.34,247028.0,24.6655,24.7284,24.5869,24.6419,247028.0
2020-03-27 10:15:00,31.34,31.37,31.09,31.16,282489.0,24.6419,24.6655,24.4453,24.5004,282489.0
2020-03-27 10:20:00,31.16,31.22,31.09,31.13,192994.0,24.5004,24.5475,24.4453,24.4768,192994.0
2020-03-27 10:25:00,31.13,31.25,31.1,31.17,255082.0,24.4768,24.5711,24.4532,24.5082,255082.0
2020-03-27 10:30:00,31.17,31.19,31.07,31.1,327551.0,24.5082,24.524,24.4296,24.4532,327551.0
2020-03-27 10:35:00,31.11,31.19,31.05,31.18,246355.0,24.4611,24.524,24.4139,24.5161,246355.0
2020-03-27 10:40:00,31.18,31.2,31.05,31.06,337490.0,24.5161,24.5318,24.4139,24.4217,337490.0
2020-03-27 10:45:00,31.05,31.14,30.97,31.09,311846.0,24.4139,24.4846,24.351,24.4453,311846.0
2020-03-27 10:50:00,31.09,31.1,31.0,31.02,263663.0,24.4453,24.4532,24.3746,24.3903,263663.0
2020-03-27 10:55:00,31.02,31.03,30.86,30.87,276444.0,24.3903,24.3982,24.2645,24.2723,276444.0
2020-03-27 11:00:00,30.86,31.1,30.84,31.01,336810.0,24.2645,24.4532,24.2488,24.3824,336810.0
2020-03-27 11:05:00,31.01,31.08,30.93,31.07,193278.0,24.3824,24.4375,24.3195,24.4296,193278.0
2020-03-27 11:10:00,31.06,31.07,31.01,31.07,192480.0,24.4217,24.4296,24.3824,24.4296,192480.0
2020-03-27 11:15:00,31.07,31.29,31.06,31.23,216692.0,24.4296,24.6026,24.4217,24.5554,216692.0
2020-03-27 11:20:00,31.22,31.27,31.08,31.19,221574.0,24.5475,24.5869,24.4375,24.524,221574.0
2020-03-27 11:25:00,31.19,31.25,31.06,31.07,253974.0,24.524,24.5711,24.4217,24.4296,253974.0
2020-03-27 11:30:00,31.07,31.13,31.02,31.07,272374.0,24.4296,24.4768,24.3903,24.4296,272374.0
2020-03-27 11:35:00,31.07,31.12,31.0,31.02,189833.0,24.4296,24.4689,24.3746,24.3903,189833.0
2020-03-27 11:40:00,31.02,31.05,30.8,30.83,292247.0,24.3903,24.4139,24.2173,24.2409,292247.0
2020-03-27 11:45:00,30.83,30.9,30.76,30.78,301875.0,24.2409,24.2959,24.1859,24.2016,301875.0
2020-03-27 11:50:00,30.79,30.87,30.77,30.84,208073.0,24.2094,24.2723,24.1937,24.2488,208073.0
2020-03-27 11:55:00,30.83,30.86,30.75,30.78,230798.0,24.2409,24.2645,24.178,24.2016,230798.0
2020-03-27 12:00:00,30.78,30.88,30.78,30.85,230098.0,24.2016,24.2802,24.2016,24.2566,230098.0
2020-03-27 12:05:00,30.85,30.87,30.77,30.85,146205.0,24.2566,24.2723,24.1937,24.2566,146205.0
2020-03-27 12:10:00,30.84,30.92,30.8,30.87,149043.0,24.2488,24.3117,24.2173,24.2723,149043.0
2020-03-27 12:15:00,30.88,31.04,30.84,31.03,217521.0,24.2802,24.406,24.2488,24.3982,217521.0
2020-03-27 12:20:00,31.03,31.03,30.9,30.95,151553.0,24.3982,24.3982,24.2959,24.3352,151553.0
2020-03-27 12:25:00,30.95,31.02,30.93,30.95,185400.0,24.3352,24.3903,24.3195,24.3352,185400.0
2020-03-27 12:30:00,30.95,31.05,30.9,31.03,243217.0,24.3352,24.4139,24.2959,24.3982,243217.0
2020-03-27 12:35:00,31.03,31.11,31.01,31.04,264260.0,24.3982,24.4611,24.3824,24.406,264260.0
2020-03-27 12:40:00,31.04,31.09,31.01,31.09,174631.0,24.406,24.4453,24.3824,24.4453,174631.0
2020-03-27 12:45:00,31.08,31.1,30.97,30.97,194310.0,24.4375,24.4532,24.351,24.351,194310.0
2020-03-27 12:50:00,30.97,31.04,30.94,31.02,197460.0,24.351,24.406,24.3274,24.3903,197460.0
2020-03-27 12:55:00,31.02,31.05,30.92,30.98,209649.0,24.3903,24.4139,24.3117,24.3588,209649.0
2020-03-27 13:00:00,30.99,31.01,30.95,30.98,139882.0,24.3667,24.3824,24.3352,24.3588,139882.0
2020-03-27 13:05:00,30.98,31.0,30.86,30.89,208068.0,24.3588,24.3746,24.2645,24.2881,208068.0
2020-03-27 13:10:00,30.9,30.93,30.84,30.85,185062.0,24.2959,24.3195,24.2488,24.2566,185062.0
2020-03-27 13:15:00,30.85,30.9,30.79,30.86,211815.0,24.2566,24.2959,24.2094,24.2645,211815.0
2020-03-27 13:20:00,30.87,30.9,30.78,30.8,209603.0,24.2723,24.2959,24.2016,24.2173,209603.0
2020-03-27 13:25:00,30.8,30.87,30.67,30.69,314621.0,24.2173,24.2723,24.1151,24.1308,314621.0
2020-03-27 13:30:00,30.69,30.85,30.68,30.79,312985.0,24.1308,24.2566,24.123,24.2094,312985.0
2020-03-27 13:35:00,30.8,30.87,30.7,30.86,277198.0,24.2173,24.2723,24.1387,24.2645,277198.0
2020-03-27 13:40:00,30.87,30.98,30.77,30.79,333709.0,24.2723,24.3588,24.1937,24.2094,333709.0
2020-03-27 13:45:00,30.8,30.93,30.78,30.86,383501.0,24.2173,24.3195,24.2016,24.2645,383501.0
2020-03-27 13:50:00,30.86,30.87,30.78,30.82,245280.0,24.2645,24.2723,24.2016,24.233,245280.0
2020-03-27 13:55:00,30.82,30.88,30.74,30.76,254164.0,24.233,24.2802,24.1701,24.1859,254164.0
2020-03-27 14:00:00,30.74,30.8,30.67,30.72,313201.0,24.1701,24.2173,24.1151,24.1544,313201.0
2020-03-27 14:05:00,30.73,30.84,30.7,30.77,303476.0,24.1623,24.2488,24.1387,24.1937,303476.0
2020-03-27 14:10:00,30.77,30.89,30.77,30.87,232305.0,24.1937,24.2881,24.1937,24.2723,232305.0
2020-03-27 14:15:00,30.88,30.93,30.82,30.87,322033.0,24.2802,24.3195,24.233,24.2723,322033.0
2020-03-27 14:20:00,30.88,30.93,30.85,30.88,291354.0,24.2802,24.3195,24.2566,24.2802,291354.0
2020-03-27 14:25:00,30.87,30.92,30.82,30.89,237945.0,24.2723,24.3117,24.233,24.2881,237945.0
2020-03-27 14:30:00,30.9,31.02,30.88,31.02,321118.0,24.2959,24.3903,24.2802,24.3903,321118.0
2020-03-27 14:35:00,31.01,31.07,30.97,31.02,218978.0,24.3824,24.4296,24.351,24.3903,218978.0
2020-03-27 14:40:00,31.01,31.02,30.81,30.83,263625.0,24.3824,24.3903,24.2252,24.2409,263625.0
2020-03-27 14:45:00,30.82,30.9,30.79,30.89,214097.0,24.233,24.2959,24.2094,24.2881,214097.0
2020-03-27 14:50:00,30.88,30.97,30.83,30.94,197123.0,24.2802,24.351,24.2409,24.3274,197123.0
2020-03-27 14:55:00,30.94,31.12,30.94,31.09,246253.0,24.3274,24.4689,24.3274,24.4453,246253.0
2020-03-27 15:00:00,31.09,31.25,31.05,31.23,330068.0,24.4453,24.5711,24.4139,24.5554,330068.0
2020-03-27 15:05:00,31.22,31.34,31.15,31.33,290337.0,24.5475,24.6419,24.4925,24.634,290337.0
2020-03-27 15:10:00,31.33,31.39,31.22,31.26,304802.0,24.634,24.6812,24.5475,24.579,304802.0
2020-03-27 15:15:00,31.26,31.41,31.25,31.39,320803.0,24.579,24.6969,24.5711,24.6812,320803.0
2020-03-27 15:20:00,31.39,31.64,31.38,31.61,450499.0,24.6812,24.8778,24.6733,24.8542,450499.0
2020-03-27 15:25:00,31.62,31.74,31.6,31.6,435354.0,24.8621,24.9564,24.8463,24.8463,435354.0
2020-03-27 15:30:00,31.6,31.63,31.37,31.49,387092.0,24.8463,24.8699,24.6655,24.7598,387092.0
2020-03-27 15:35:00,31.48,31.49,31.27,31.31,351816.0,24.752,24.7598,24.5869,24.6183,351816.0
2020-03-27 15:40:00,31.3,31.32,31.03,31.17,461712.0,24.6104,24.6262,24.3982,24.5082,461712.0
2020-03-27 15:45:00,31.17,31.31,31.05,31.07,389830.0,24.5082,24.6183,24.4139,24.4296,389830.0
2020-03-27 15:50:00,31.07,31.08,30.73,30.77,925103.0,24.4296,24.4375,24.1623,24.1937,925103.0
2020-03-27 15:55:00,30.78,30.94,30.75,30.92,1553581.0,24.2016,24.3274,24.178,24.3117,1553581.0
2020-03-30 09:30:00,31.05,31.62,31.05,31.59,855831.0,24.4139,24.8621,24.4139,24.8385,855831.0
2020-03-30 09:35:00,31.58,31.65,31.4,31.51,439908.0,24.8306,24.8856,24.6891,24.7756,439908.0
2020-03-30 09:40:00,31.51,31.66,31.38,31.45,346038.0,24.7756,24.8935,24.6733,24.7284,346038.0
2020-03-30 09:45:00,31.45,31.72,31.42,31.7,590844.0,24.7284,24.9407,24.7048,24.925,590844.0
2020-03-30 09:50:00,31.71,31.84,31.65,31.84,422468.0,24.9328,25.035,24.8856,25.035,422468.0
2020-03-30 09:55:00,31.84,31.88,31.7,31.85,279257.0,25.035,25.0665,24.925,25.0429,279257.0
2020-03-30 10:00:00,31.84,31.95,31.77,31.95,269234.0,25.035,25.1215,24.98,25.1215,269234.0
2020-03-30 10:05:00,31.95,31.98,31.84,31.9,184215.0,25.1215,25.1451,25.035,25.0822,184215.0
2020-03-30 10:10:00,31.9,31.9,31.63,31.72,178737.0,25.0822,25.0822,24.8699,24.9407,178737.0
2020-03-30 10:15:00,31.72,31.89,31.71,31.87,183719.0,24.9407,25.0743,24.9328,25.0586,183719.0
2020-03-30 10:20:00,31.88,31.91,31.84,31.88,134245.0,25.0665,25.0901,25.035,25.0665,134245.0
2020-03-30 10:25:00,31.88,32.02,31.83,31.89,359785.0,25.0665,25.1766,25.0272,25.0743,359785.0
2020-03-30 10:30:00,31.89,31.97,31.88,31.95,198409.0,25.0743,25.1373,25.0665,25.1215,198409.0
2020-03-30 10:35:00,31.95,32.09,31.95,32.03,268992.0,25.1215,25.2316,25.1215,25.1844,268992.0
2020-03-30 10:40:00,32.04,32.1,31.74,31.82,299677.0,25.1923,25.2395,24.9564,25.0193,299677.0
2020-03-30 10:45:00,31.82,32.06,31.8,32.04,174209.0,25.0193,25.208,25.0036,25.1923,174209.0
2020-03-30 10:50:00,32.04,32.05,31.85,31.87,152011.0,25.1923,25.2002,25.0429,25.0586,152011.0
2020-03-30 10:55:00,31.87,31.9,31.72,31.74,176061.0,25.0586,25.0822,24.9407,24.9564,176061.0
2020-03-30 11:00:00,31.75,31.93,31.7,31.89,179450.0,24.9643,25.1058,24.925,25.0743,179450.0
2020-03-30 11:05:00,31.89,31.9,31.8,31.82,154416.0,25.0743,25.0822,25.0036,25.0193,154416.0
2020-03-30 11:10:00,31.82,31.92,31.81,31.88,112013.0,25.0193,25.0979,25.0114,25.0665,112013.0
2020-03-30 11:15:00,31.86,31.96,31.82,31.96,155500.0,25.0508,25.1294,25.0193,25.1294,155500.0
2020-03-30 11:20:00,31.96,32.03,31.87,31.9,175606.0,25.1294,25.1844,25.0586,25.0822,175606.0
2020-03-30 11:25:00,31.9,31.9,31.78,31.83,135891.0,25.0822,25.0822,24.9879,25.0272,135891.0
2020-03-30 11:30:00,31.84,31.9,31.81,31.86,129778.0,25.035,25.0822,25.0114,25.0508,129778.0
2020-03-30 11:35:00,31.87,31.87,31.66,31.71,382571.0,25.0586,25.0586,24.8935,24.9328,382571.0
2020-03-30 11:40:00,31.72,31.87,31.71,31.86,219409.0,24.9407,25.0586,24.9328,25.0508,219409.0
2020-03-30 11:45:00,31.85,31.86,31.66,31.67,246583.0,25.0429,25.0508,24.8935,24.9014,246583.0
2020-03-30 11:50:00,31.66,31.76,31.66,31.75,141957.0,24.8935,24.9721,24.8935,24.9643,141957.0
2020-03-30 11:55:00,31.74,31.75,31.68,31.69,116279.0,24.9564,24.9643,24.9092,24.9171,116279.0
2020-03-30 12:00:00,31.69,31.69,31.52,31.58,560682.0,24.9171,24.9171,24.7834,24.8306,560682.0
2020-03-30 12:05:00,31.58,31.62,31.44,31.5,245240.0,24.8306,24.8621,24.7205,24.7677,245240.0
2020-03-30 12:10:00,31.5,31.65,31.49,31.62,271664.0,24.7677,24.8856,24.7598,24.8621,271664.0
2020-03-30 12:15:00,31.62,31.71,31.61,31.7,323657.0,24.8621,24.9328,24.8542,24.925,323657.0
2020-03-30 12:20:00,31.71,31.73,31.63,31.67,222469.0,24.9328,24.9485,24.8699,24.9014,222469.0
2020-03-30 12:25:00,31.68,31.75,31.66,31.73,290981.0,24.9092,24.9643,24.8935,24.9485,290981.0
2020-03-30 12:30:00,31.73,31.83,31.73,31.8,219875.0,24.9485,25.0272,24.9485,25.0036,219875.0
2020-03-30 12:35:00,31.8,31.96,31.77,31.95,146260.0,25.0036,25.1294,24.98,25.1215,146260.0
2020-03-30 12:40:00,31.96,32.09,31.94,32.06,175176.0,25.1294,25.2316,25.1137,25.208,175176.0
2020-03-30 12:45:00,32.07,32.1,31.97,32.02,126320.0,25.2159,25.2395,25.1373,25.1766,126320.0
2020-03-30 12:50:00,32.03,32.1,32.0,32.09,83584.0,25.1844,25.2395,25.1608,25.2316,83584.0
2020-03-30 12:55:00,32.09,32.1,32.03,32.09,90725.0,25.2316,25.2395,25.1844,25.2316,90725.0
2020-03-30 13:00:00,32.1,32.1,32.03,32.05,193910.0,25.2395,25.2395,25.1844,25.2002,193910.0
2020-03-30 13:05:00,32.06,32.11,32.02,32.09,568796.0,25.208,25.2473,25.1766,25.2316,568796.0
2020-03-30 13:10:00,32.09,32.19,32.07,32.1,243471.0,25.2316,25.3102,25.2159,25.2395,243471.0
2020-03-30 13:15:00,32.1,32.21,32.1,32.16,192668.0,25.2395,25.326,25.2395,25.2866,192668.0
2020-03-30 13:20:00,32.16,32.24,32.13,32.19,161380.0,25.2866,25.3495,25.2631,25.3102,161380.0
2020-03-30 13:25:00,32.2,32.25,32.15,32.23,112311.0,25.3181,25.3574,25.2788,25.3417,112311.0
2020-03-30 13:30:00,32.23,32.26,32.16,32.18,130183.0,25.3417,25.3653,25.2866,25.3024,130183.0
2020-03-30 13:35:00,32.18,32.23,32.12,32.22,141503.0,25.3024,25.3417,25.2552,25.3338,141503.0
2020-03-30 13:40:00,32.22,32.23,32.12,32.17,155273.0,25.3338,25.3417,25.2552,25.2945,155273.0
2020-03-30 13:45:00,32.18,32.24,32.15,32.23,134684.0,25.3024,25.3495,25.2788,25.3417,134684.0
2020-03-30 13:50:00,32.22,32.25,32.14,32.2,389151.0,25.3338,25.3574,25.2709,25.3181,389151.0
2020-03-30 13:55:00,32.21,32.21,32.09,32.11,223212.0,25.326,25.326,25.2316,25.2473,223212.0
2020-03-30 14:00:00,32.11,32.13,32.09,32.11,182513.0,25.2473,25.2631,25.2316,25.2473,182513.0
2020-03-30 14:05:00,32.11,32.15,32.09,32.13,90999.0,25.2473,25.2788,25.2316,25.2631,90999.0
2020-03-30 14:10:00,32.13,32.15,32.08,32.14,335956.0,25.2631,25.2788,25.2237,25.2709,335956.0
2020-03-30 14:15:00,32.15,32.25,32.11,32.23,158367.0,25.2788,25.3574,25.2473,25.3417,158367.0
2020-03-30 14:20:00,32.24,32.29,32.15,32.27,158476.0,25.3495,25.3889,25.2788,25.3731,158476.0
2020-03-30 14:25:00,32.27,32.31,32.24,32.3,168219.0,25.3731,25.4046,25.3495,25.3967,168219.0
2020-03-30 14:30:00,32.3,32.4,32.27,32.36,203266.0,25.3967,25.4753,25.3731,25.4439,203266.0
2020-03-30 14:35:00,32.37,32.48,32.35,32.47,132946.0,25.4518,25.5383,25.436,25.5304,132946.0
2020-03-30 14:40:00,32.47,32.59,32.46,32.58,236016.0,25.5304,25.6247,25.5225,25.6169,236016.0
2020-03-30 14:45:00,32.58,32.59,32.48,32.54,169159.0,25.6169,25.6247,25.5383,25.5854,169159.0
2020-03-30 14:50:00,32.55,32.67,32.51,32.65,226311.0,25.5933,25.6876,25.5618,25.6719,226311.0
2020-03-30 14:55:00,32.65,32.69,32.52,32.63,393415.0,25.6719,25.7034,25.5697,25.6562,393415.0
2020-03-30 15:00:00,32.63,32.7,32.6,32.7,178851.0,25.6562,25.7112,25.6326,25.7112,178851.0
2020-03-30 15:05:00,32.69,32.79,32.68,32.74,260382.0,25.7034,25.782,25.6955,25.7427,260382.0
2020-03-30 15:10:00,32.74,32.85,32.72,32.74,267306.0,25.7427,25.8292,25.727,25.7427,267306.0
2020-03-30 15:15:00,32.75,32.75,32.66,32.72,244405.0,25.7505,25.7505,25.6798,25.727,244405.0
2020-03-30 15:20:00,32.72,32.78,32.66,32.67,362347.0,25.727,25.7741,25.6798,25.6876,362347.0
2020-03-30 15:25:00,32.68,32.7,32.51,32.66,570581.0,25.6955,25.7112,25.5618,25.6798,570581.0
2020-03-30 15:30:00,32.66,32.74,32.47,32.53,413451.0,25.6798,25.7427,25.5304,25.5776,413451.0
2020-03-30 15:35:00,32.52,32.67,32.47,32.66,291229.0,25.5697,25.6876,25.5304,25.6798,291229.0
2020-03-30 15:40:00,32.66,32.7,32.63,32.66,464741.0,25.6798,25.7112,25.6562,25.6798,464741.0
2020-03-30 15:45:00,32.65,32.72,32.63,32.68,450841.0,25.6719,25.727,25.6562,25.6955,450841.0
2020-03-30 15:50:00,32.69,32.77,32.6,32.69,817502.0,25.7034,25.7663,25.6326,25.7034,817502.0
2020-03-30 15:55:00,32.7,32.72,32.55,32.68,1538964.0,25.7112,25.727,25.5933,25.6955,1538964.0
2020-03-31 09:30:00,32.4,32.74,32.33,32.64,851536.0,25.4753,25.7427,25.4203,25.6641,851536.0
2020-03-31 09:35:00,32.63,32.74,32.47,32.59,405279.0,25.6562,25.7427,25.5304,25.6247,405279.0
2020-03-31 09:40:00,32.59,32.77,32.52,32.52,310732.0,25.6247,25.7663,25.5697,25.5697,310732.0
2020-03-31 09:45:00,32.52,32.59,32.23,32.29,256034.0,25.5697,25.6247,25.3417,25.3889,256034.0
2020-03-31 09:50:00,32.28,32.48,32.26,32.39,274597.0,25.381,25.5383,25.3653,25.4675,274597.0
2020-03-31 09:55:00,32.4,32.55,32.35,32.41,256442.0,25.4753,25.5933,25.436,25.4832,256442.0
2020-03-31 10:00:00,32.41,32.52,32.41,32.45,191569.0,25.4832,25.5697,25.4832,25.5147,191569.0
2020-03-31 10:05:00,32.44,32.51,32.41,32.47,179332.0,25.5068,25.5618,25.4832,25.5304,179332.0
2020-03-31 10:10:00,32.47,32.77,32.47,32.76,210008.0,25.5304,25.7663,25.5304,25.7584,210008.0
2020-03-31 10:15:00,32.76,32.79,32.68,32.75,218139.0,25.7584,25.782,25.6955,25.7505,218139.0
2020-03-31 10:20:00,32.74,32.76,32.7,32.73,140979.0,25.7427,25.7584,25.7112,25.7348,140979.0
2020-03-31 10:25:00,32.73,32.74,32.57,32.59,401760.0,25.7348,25.7427,25.609,25.6247,401760.0
2020-03-31 10:30:00,32.59,32.65,32.55,32.61,295227.0,25.6247,25.6719,25.5933,25.6405,295227.0
2020-03-31 10:35:00,32.6,32.76,32.59,32.73,237492.0,25.6326,25.7584,25.6247,25.7348,237492.0
2020-03-31 10:40:00,32.74,32.76,32.63,32.65,161506.0,25.7427,25.7584,25.6562,25.6719,161506.0
2020-03-31 10:45:00,32.65,32.71,32.59,32.61,171925.0,25.6719,25.7191,25.6247,25.6405,171925.0
2020-03-31 10:50:00,32.61,32.65,32.57,32.62,194403.0,25.6405,25.6719,25.609,25.6483,194403.0
2020-03-31 10:55:00,32.62,32.73,32.59,32.64,310585.0,25.6483,25.7348,25.6247,25.6641,310585.0
2020-03-31 11:00:00,32.64,32.64,32.54,32.58,235258.0,25.6641,25.6641,25.5854,25.6169,235258.0
2020-03-31 11:05:00,32.58,32.63,32.56,32.59,291565.0,25.6169,25.6562,25.6012,25.6247,291565.0
2020-03-31 11:10:00,32.59,32.6,32.51,32.57,283332.0,25.6247,25.6326,25.5618,25.609,283332.0
2020-03-31 11:15:00,32.57,32.64,32.56,32.63,190935.0,25.609,25.6641,25.6012,25.6562,190935.0
2020-03-31 11:20:00,32.63,32.75,32.63,32.74,217605.0,25.6562,25.7505,25.6562,25.7427,217605.0
2020-03-31 11:25:00,32.74,32.88,32.72,32.87,202902.0,25.7427,25.8528,25.727,25.8449,202902.0
2020-03-31 11:30:00,32.87,32.95,32.85,32.95,142112.0,25.8449,25.9078,25.8292,25.9078,142112.0
2020-03-31 11:35:00,32.95,32.96,32.85,32.86,187040.0,25.9078,25.9157,25.8292,25.837,187040.0
2020-03-31 11:40:00,32.86,32.99,32.86,32.94,171506.0,25.837,25.9393,25.837,25.8999,171506.0
2020-03-31 11:45:00,32.95,32.95,32.82,32.86,212366.0,25.9078,25.9078,25.8056,25.837,212366.0
2020-03-31 11:50:00,32.87,32.94,32.85,32.89,161818.0,25.8449,25.8999,25.8292,25.8606,161818.0
2020-03-31 11:55:00,32.89,32.96,32.86,32.96,163546.0,25.8606,25.9157,25.837,25.9157,163546.0
2020-03-31 12:00:00,32.95,32.98,32.8,32.8,214294.0,25.9078,25.9314,25.7899,25.7899,214294.0
2020-03-31 12:05:00,32.8,33.0,32.8,32.99,193848.0,25.7899,25.9471,25.7899,25.9393,193848.0
2020-03-31 12:10:00,32.99,32.99,32.92,32.96,204055.0,25.9393,25.9393,25.8842,25.9157,204055.0
2020-03-31 12:15:00,32.96,32.98,32.86,32.88,151992.0,25.9157,25.9314,25.837,25.8528,151992.0
2020-03-31 12:20:00,32.88,32.9,32.79,32.8,170034.0,25.8528,25.8685,25.782,25.7899,170034.0
2020-03-31 12:25:00,32.79,32.8,32.71,32.8,217144.0,25.782,25.7899,25.7191,25.7899,217144.0
2020-03-31 12:30:00,32.8,32.81,32.64,32.65,213197.0,25.7899,25.7977,25.6641,25.6719,213197.0
2020-03-31 12:35:00,32.65,32.73,32.61,32.63,377814.0,25.6719,25.7348,25.6405,25.6562,377814.0
2020-03-31 12:40:00,32.63,32.69,32.6,32.62,176204.0,25.6562,25.7034,25.6326,25.6483,176204.0
2020-03-31 12:45:00,32.62,32.69,32.62,32.69,164976.0,25.6483,25.7034,25.6483,25.7034,164976.0
2020-03-31 12:50:00,32.69,32.72,32.67,32.68,169530.0,25.7034,25.727,25.6876,25.6955,169530.0
2020-03-31 12:55:00,32.68,32.71,32.65,32.7,174823.0,25.6955,25.7191,25.6719,25.7112,174823.0
2020-03-31 13:00:00,32.7,32.81,32.68,32.7,155327.0,25.7112,25.7977,25.6955,25.7112,155327.0
2020-03-31 13:05:00,32.69,32.73,32.65,32.72,135045.0,25.7034,25.7348,25.6719,25.727,135045.0
2020-03-31 13:10:00,32.71,32.79,32.68,32.74,159275.0,25.7191,25.782,25.6955,25.7427,159275.0
2020-03-31 13:15:00,32.73,32.74,32.67,32.68,151372.0,25.7348,25.7427,25.6876,25.6955,151372.0
2020-03-31 13:20:00,32.68,32.73,32.62,32.66,281499.0,25.6955,25.7348,25.6483,25.6798,281499.0
2020-03-31 13:25:00,32.66,32.73,32.65,32.66,160950.0,25.6798,25.7348,25.6719,25.6798,160950.0
2020-03-31 13:30:00,32.67,32.77,32.65,32.7,207017.0,25.6876,25.7663,25.6719,25.7112,207017.0
2020-03-31 13:35:00,32.7,32.78,32.69,32.74,125993.0,25.7112,25.7741,25.7034,25.7427,125993.0
2020-03-31 13:40:00,32.75,32.77,32.68,32.69,137398.0,25.7505,25.7663,25.6955,25.7034,137398.0
2020-03-31 13:45:00,32.69,32.78,32.69,32.74,144510.0,25.7034,25.7741,25.7034,25.7427,144510.0
2020-03-31 13:50:00,32.74,32.74,32.66,32.7,404468.0,25.7427,25.7427,25.6798,25.7112,404468.0
2020-03-31 13:55:00,32.69,32.78,32.68,32.73,165628.0,25.7034,25.7741,25.6955,25.7348,165628.0
2020-03-31 14:00:00,32.73,32.75,32.69,32.73,127535.0,25.7348,25.7505,25.7034,25.7348,127535.0
2020-03-31 14:05:00,32.74,32.78,32.69,32.77,95040.0,25.7427,25.7741,25.7034,25.7663,95040.0
2020-03-31 14:10:00,32.77,32.78,32.71,32.72,149867.0,25.7663,25.7741,25.7191,25.727,149867.0
2020-03-31 14:15:00,32.71,32.73,32.68,32.73,172481.0,25.7191,25.7348,25.6955,25.7348,172481.0
2020-03-31 14:20:00,32.73,32.82,32.72,32.8,140736.0,25.7348,25.8056,25.727,25.7899,140736.0
2020-03-31 14:25:00,32.8,32.87,32.78,32.87,135595.0,25.7899,25.8449,25.7741,25.8449,135595.0
2020-03-31 14:30:00,32.86,32.87,32.82,32.85,155421.0,25.837,25.8449,25.8056,25.8292,155421.0
2020-03-31 14:35:00,32.85,32.95,32.84,32.93,159585.0,25.8292,25.9078,25.8213,25.8921,159585.0
2020-03-31 14:40:00,32.93,32.94,32.9,32.92,136212.0,25.8921,25.8999,25.8685,25.8842,136212.0
2020-03-31 14:45:00,32.92,32.92,32.8,32.85,129477.0,25.8842,25.8842,25.7899,25.8292,129477.0
2020-03-31 14:50:00,32.86,32.91,32.81,32.84,151529.0,25.837,25.8764,25.7977,25.8213,151529.0
2020-03-31 14:55:00,32.85,32.89,32.82,32.85,109973.0,25.8292,25.8606,25.8056,25.8292,109973.0
2020-03-31 15:00:00,32.85,32.94,32.85,32.87,204368.0,25.8292,25.8999,25.8292,25.8449,204368.0
2020-03-31 15:05:00,32.87,32.9,32.78,32.85,154230.0,25.8449,25.8685,25.7741,25.8292,154230.0
2020-03-31 15:10:00,32.85,32.85,32.67,32.7,167406.0,25.8292,25.8292,25.6876,25.7112,167406.0
2020-03-31 15:15:00,32.7,32.77,32.63,32.64,489872.0,25.7112,25.7663,25.6562,25.6641,489872.0
2020-03-31 15:20:00,32.64,32.68,32.59,32.61,372300.0,25.6641,25.6955,25.6247,25.6405,372300.0
2020-03-31 15:25:00,32.61,32.73,32.57,32.66,503653.0,25.6405,25.7348,25.609,25.6798,503653.0
2020-03-31 15:30:00,32.67,32.76,32.66,32.76,563926.0,25.6876,25.7584,25.6798,25.7584,563926.0
2020-03-31 15:35:00,32.76,32.8,32.69,32.77,218545.0,25.7584,25.7899,25.7034,25.7663,218545.0
2020-03-31 15:40:00,32.77,32.84,32.72,32.77,297781.0,25.7663,25.8213,25.727,25.7663,297781.0
2020-03-31 15:45:00,32.77,32.78,32.55,32.57,384980.0,25.7663,25.7741,25.5933,25.609,384980.0
2020-03-31 15:50:00,32.57,32.84,32.56,32.67,1209227.0,25.609,25.8213,25.6012,25.6876,1209227.0
2020-03-31 15:55:00,32.67,32.74,32.55,32.63,2124914.0,25.6876,25.7427,25.5933,25.6562,2124914.0
2020-04-01 09:30:00,31.92,32.14,31.61,31.7,947488.0,25.0979,25.2709,24.8542,24.925,947488.0
2020-04-01 09:35:00,31.68,31.81,31.53,31.59,448180.0,24.9092,25.0114,24.7913,24.8385,448180.0
2020-04-01 09:40:00,31.59,31.71,31.53,31.71,309538.0,24.8385,24.9328,24.7913,24.9328,309538.0
2020-04-01 09:45:00,31.71,31.8,31.6,31.79,375773.0,24.9328,25.0036,24.8463,24.9957,375773.0
2020-04-01 09:50:00,31.78,31.93,31.74,31.87,273091.0,24.9879,25.1058,24.9564,25.0586,273091.0
2020-04-01 09:55:00,31.86,31.96,31.8,31.81,341841.0,25.0508,25.1294,25.0036,25.0114,341841.0
2020-04-01 10:00:00,31.83,31.89,31.76,31.79,225628.0,25.0272,25.0743,24.9721,24.9957,225628.0
2020-04-01 10:05:00,31.79,32.03,31.78,32.02,225268.0,24.9957,25.1844,24.9879,25.1766,225268.0
2020-04-01 10:10:00,32.03,32.05,31.95,32.04,167408.0,25.1844,25.2002,25.1215,25.1923,167408.0
2020-04-01 10:15:00,32.02,32.12,31.95,32.02,303759.0,25.1766,25.2552,25.1215,25.1766,303759.0
2020-04-01 10:20:00,32.02,32.12,32.01,32.05,309607.0,25.1766,25.2552,25.1687,25.2002,309607.0
2020-04-01 10:25:00,32.05,32.08,31.98,32.02,158234.0,25.2002,25.2237,25.1451,25.1766,158234.0
2020-04-01 10:30:00,32.03,32.09,31.97,32.09,132579.0,25.1844,25.2316,25.1373,25.2316,132579.0
2020-04-01 10:35:00,32.09,32.12,32.0,32.05,196898.0,25.2316,25.2552,25.1608,25.2002,196898.0
2020-04-01 10:40:00,32.05,32.09,31.98,32.06,177904.0,25.2002,25.2316,25.1451,25.208,177904.0
2020-04-01 10:45:00,32.06,32.2,32.06,32.18,182077.0,25.208,25.3181,25.208,25.3024,182077.0
2020-04-01 10:50:00,32.17,32.21,32.12,32.17,150296.0,25.2945,25.326,25.2552,25.2945,150296.0
2020-04-01 10:55:00,32.16,32.2,32.1,32.2,123240.0,25.2866,25.3181,25.2395,25.3181,123240.0
2020-04-01 11:00:00,32.2,32.24,32.07,32.17,217141.0,25.3181,25.3495,25.2159,25.2945,217141.0
2020-04-01 11:05:00,32.17,32.26,32.14,32.24,124275.0,25.2945,25.3653,25.2709,25.3495,124275.0
2020-04-01 11:10:00,32.25,32.28,32.14,32.15,145997.0,25.3574,25.381,25.2709,25.2788,145997.0
2020-04-01 11:15:00,32.15,32.24,32.11,32.23,122568.0,25.2788,25.3495,25.2473,25.3417,122568.0
2020-04-01 11:20:00,32.23,32.24,32.15,32.16,170465.0,25.3417,25.3495,25.2788,25.2866,170465.0
2020-04-01 11:25:00,32.16,32.18,32.06,32.07,198079.0,25.2866,25.3024,25.208,25.2159,198079.0
2020-04-01 11:30:00,32.07,32.13,32.03,32.11,145751.0,25.2159,25.2631,25.1844,25.2473,145751.0
2020-04-01 11:35:00,32.12,32.16,32.07,32.08,158092.0,25.2552,25.2866,25.2159,25.2237,158092.0
2020-04-01 11:40:00,32.07,32.09,32.02,32.06,209270.0,25.2159,25.2316,25.1766,25.208,209270.0
2020-04-01 11:45:00,32.05,32.07,31.97,32.04,262254.0,25.2002,25.2159,25.1373,25.1923,262254.0
2020-04-01 11:50:00,32.04,32.08,31.89,31.92,190625.0,25.1923,25.2237,25.0743,25.0979,190625.0
2020-04-01 11:55:00,31.91,32.0,31.9,31.93,297559.0,25.0901,25.1608,25.0822,25.1058,297559.0
2020-04-01 12:00:00,31.92,32.04,31.86,32.01,1094795.0,25.0979,25.1923,25.0508,25.1687,1094795.0
2020-04-01 12:05:00,32.01,32.11,32.0,32.03,220280.0,25.1687,25.2473,25.1608,25.1844,220280.0
2020-04-01 12:10:00,32.04,32.07,31.98,32.06,198988.0,25.1923,25.2159,25.1451,25.208,198988.0
2020-04-01 12:15:00,32.07,32.07,31.87,31.87,164255.0,25.2159,25.2159,25.0586,25.0586,164255.0
2020-04-01 12:20:00,31.88,31.96,31.84,31.9,169114.0,25.0665,25.1294,25.035,25.0822,169114.0
2020-04-01 12:25:00,31.9,31.94,31.86,31.88,207560.0,25.0822,25.1137,25.0508,25.0665,207560.0
2020-04-01 12:30:00,31.88,31.97,31.86,31.95,202979.0,25.0665,25.1373,25.0508,25.1215,202979.0
2020-04-01 12:35:00,31.95,31.95,31.83,31.84,140791.0,25.1215,25.1215,25.0272,25.035,140791.0
2020-04-01 12:40:00,31.84,31.86,31.78,31.8,192512.0,25.035,25.0508,24.9879,25.0036,192512.0
2020-04-01 12:45:00,31.8,31.83,31.67,31.69,153011.0,25.0036,25.0272,24.9014,24.9171,153011.0
2020-04-01 12:50:00,31.69,31.88,31.69,31.85,215404.0,24.9171,25.0665,24.9171,25.0429,215404.0
2020-04-01 12:55:00,31.85,31.9,31.84,31.85,111895.0,25.0429,25.0822,25.035,25.0429,111895.0
2020-04-01 13:00:00,31.85,31.86,31.73,31.84,159167.0,25.0429,25.0508,24.9485,25.035,159167.0
2020-04-01 13:05:00,31.84,31.9,31.82,31.87,190270.0,25.035,25.0822,25.0193,25.0586,190270.0
2020-04-01 13:10:00,31.86,31.9,31.82,31.88,199392.0,25.0508,25.0822,25.0193,25.0665,199392.0
2020-04-01 13:15:00,31.88,31.89,31.81,31.84,173725.0,25.0665,25.0743,25.0114,25.035,173725.0
2020-04-01 13:20:00,31.84,31.93,31.82,31.93,136139.0,25.035,25.1058,25.0193,25.1058,136139.0
2020-04-01 13:25:00,31.92,31.95,31.75,31.83,311094.0,25.0979,25.1215,24.9643,25.0272,311094.0
2020-04-01 13:30:00,31.84,31.84,31.73,31.78,131825.0,25.035,25.035,24.9485,24.9879,131825.0
2020-04-01 13:35:00,31.78,31.83,31.75,31.82,299218.0,24.9879,25.0272,24.9643,25.0193,299218.0
2020-04-01 13:40:00,31.82,31.83,31.8,31.81,134064.0,25.0193,25.0272,25.0036,25.0114,134064.0
2020-04-01 13:45:00,31.8,31.84,31.74,31.8,164556.0,25.0036,25.035,24.9564,25.0036,164556.0
2020-04-01 13:50:00,31.79,31.8,31.75,31.78,192349.0,24.9957,25.0036,24.9643,24.9879,192349.0
2020-04-01 13:55:00,31.78,31.85,31.77,31.82,101193.0,24.9879,25.0429,24.98,25.0193,101193.0
2020-04-01 14:00:00,31.82,31.86,31.78,31.86,117391.0,25.0193,25.0508,24.9879,25.0508,117391.0
2020-04-01 14:05:00,31.86,31.95,31.85,31.92,111455.0,25.0508,25.1215,25.0429,25.0979,111455.0
2020-04-01 14:10:00,31.92,31.92,31.81,31.82,162827.0,25.0979,25.0979,25.0114,25.0193,162827.0
2020-04-01 14:15:00,31.82,31.86,31.77,31.84,303205.0,25.0193,25.0508,24.98,25.035,303205.0
2020-04-01 14:20:00,31.84,31.87,31.79,31.79,146248.0,25.035,25.0586,24.9957,24.9957,146248.0
2020-04-01 14:25:00,31.8,31.87,31.79,31.84,130137.0,25.0036,25.0586,24.9957,25.035,130137.0
2020-04-01 14:30:00,31.84,31.85,31.69,31.75,206284.0,25.035,25.0429,24.9171,24.9643,206284.0
2020-04-01 14:35:00,31.75,31.85,31.72,31.85,124526.0,24.9643,25.0429,24.9407,25.0429,124526.0
2020-04-01 14:40:00,31.84,31.85,31.75,31.79,146373.0,25.035,25.0429,24.9643,24.9957,146373.0
2020-04-01 14:45:00,31.79,31.82,31.74,31.75,135357.0,24.9957,25.0193,24.9564,24.9643,135357.0
2020-04-01 14:50:00,31.74,31.8,31.73,31.75,186539.0,24.9564,25.0036,24.9485,24.9643,186539.0
2020-04-01 14:55:00,31.75,31.76,31.63,31.63,162367.0,24.9643,24.9721,24.8699,24.8699,162367.0
2020-04-01 15:00:00,31.64,31.7,31.61,31.62,314069.0,24.8778,24.925,24.8542,24.8621,314069.0
2020-04-01 15:05:00,31.62,31.68,31.57,31.61,183617.0,24.8621,24.9092,24.8227,24.8542,183617.0
2020-04-01 15:10:00,31.61,31.65,31.58,31.61,160369.0,24.8542,24.8856,24.8306,24.8542,160369.0
2020-04-01 15:15:00,31.6,31.68,31.58,31.67,146945.0,24.8463,24.9092,24.8306,24.9014,146945.0
2020-04-01 15:20:00,31.67,31.7,31.61,31.62,200585.0,24.9014,24.925,24.8542,24.8621,200585.0
2020-04-01 15:25:00,31.61,31.63,31.57,31.62,203367.0,24.8542,24.8699,24.8227,24.8621,203367.0
2020-04-01 15:30:00,31.62,31.76,31.61,31.71,415171.0,24.8621,24.9721,24.8542,24.9328,415171.0
2020-04-01 15:35:00,31.71,31.72,31.56,31.58,344043.0,24.9328,24.9407,24.8149,24.8306,344043.0
2020-04-01 15:40:00,31.59,31.67,31.56,31.6,352730.0,24.8385,24.9014,24.8149,24.8463,352730.0
2020-04-01 15:45:00,31.6,31.87,31.6,31.82,411149.0,24.8463,25.0586,24.8463,25.0193,411149.0
2020-04-01 15:50:00,31.83,31.84,31.58,31.82,939629.0,25.0272,25.035,24.8306,25.0193,939629.0
2020-04-01 15:55:00,31.82,31.86,31.61,31.74,1548226.0,25.0193,25.0508,24.8542,24.9564,1548226.0
2020-04-02 09:30:00,31.9,32.28,31.88,32.19,984565.0,25.0822,25.381,25.0665,25.3102,984565.0
2020-04-02 09:35:00,32.2,32.32,32.08,32.14,292212.0,25.3181,25.4124,25.2237,25.2709,292212.0
2020-04-02 09:40:00,32.14,32.14,31.81,31.85,254309.0,25.2709,25.2709,25.0114,25.0429,254309.0
2020-04-02 09:45:00,31.85,31.95,31.75,31.94,229409.0,25.0429,25.1215,24.9643,25.1137,229409.0
2020-04-02 09:50:00,31.93,32.0,31.86,31.89,208420.0,25.1058,25.1608,25.0508,25.0743,208420.0
2020-04-02 09:55:00,31.88,32.15,31.88,32.05,167853.0,25.0665,25.2788,25.0665,25.2002,167853.0
2020-04-02 10:00:00,32.05,32.1,32.0,32.03,171673.0,25.2002,25.2395,25.1608,25.1844,171673.0
2020-04-02 10:05:00,32.02,32.2,31.94,32.19,160671.0,25.1766,25.3181,25.1137,25.3102,160671.0
2020-04-02 10:10:00,32.19,32.29,32.17,32.25,143703.0,25.3102,25.3889,25.2945,25.3574,143703.0
2020-04-02 10:15:00,32.26,32.29,32.15,32.28,134783.0,25.3653,25.3889,25.2788,25.381,134783.0
2020-04-02 10:20:00,32.27,32.42,32.26,32.32,424382.0,25.3731,25.4911,25.3653,25.4124,424382.0
2020-04-02 10:25:00,32.31,32.36,32.21,32.34,218205.0,25.4046,25.4439,25.326,25.4282,218205.0
2020-04-02 10:30:00,32.34,32.38,32.15,32.19,292534.0,25.4282,25.4596,25.2788,25.3102,292534.0
2020-04-02 10:35:00,32.2,32.43,32.2,32.35,227669.0,25.3181,25.4989,25.3181,25.436,227669.0
2020-04-02 10:40:00,32.34,32.34,32.16,32.22,178531.0,25.4282,25.4282,25.2866,25.3338,178531.0
2020-04-02 10:45:00,32.22,32.34,32.14,32.15,241872.0,25.3338,25.4282,25.2709,25.2788,241872.0
2020-04-02 10:50:00,32.16,32.19,32.07,32.09,265402.0,25.2866,25.3102,25.2159,25.2316,265402.0
2020-04-02 10:55:00,32.1,32.24,32.08,32.2,189134.0,25.2395,25.3495,25.2237,25.3181,189134.0
2020-04-02 11:00:00,32.2,32.25,32.1,32.21,159105.0,25.3181,25.3574,25.2395,25.326,159105.0
2020-04-02 11:05:00,32.21,32.23,32.1,32.19,225327.0,25.326,25.3417,25.2395,25.3102,225327.0
2020-04-02 11:10:00,32.19,32.28,32.16,32.27,252405.0,25.3102,25.381,25.2866,25.3731,252405.0
2020-04-02 11:15:00,32.28,32.57,32.27,32.56,495884.0,25.381,25.609,25.3731,25.6012,495884.0
2020-04-02 11:20:00,32.56,32.57,32.4,32.43,315132.0,25.6012,25.609,25.4753,25.4989,315132.0
2020-04-02 11:25:00,32.43,32.44,32.24,32.35,244556.0,25.4989,25.5068,25.3495,25.436,244556.0
2020-04-02 11:30:00,32.35,32.4,32.3,32.31,183602.0,25.436,25.4753,25.3967,25.4046,183602.0
2020-04-02 11:35:00,32.3,32.39,32.17,32.27,172737.0,25.3967,25.4675,25.2945,25.3731,172737.0
2020-04-02 11:40:00,32.27,32.38,32.25,32.37,134899.0,25.3731,25.4596,25.3574,25.4518,134899.0
2020-04-02 11:45:00,32.37,32.43,32.31,32.39,212126.0,25.4518,25.4989,25.4046,25.4675,212126.0
2020-04-02 11:50:00,32.4,32.47,32.39,32.45,230365.0,25.4753,25.5304,25.4675,25.5147,230365.0
2020-04-02 11:55:00,32.44,32.49,32.4,32.43,177753.0,25.5068,25.5461,25.4753,25.4989,177753.0
2020-04-02 12:00:00,32.44,32.49,32.4,32.43,126066.0,25.5068,25.5461,25.4753,25.4989,126066.0
2020-04-02 12:05:00,32.44,32.53,32.42,32.47,176981.0,25.5068,25.5776,25.4911,25.5304,176981.0
2020-04-02 12:10:00,32.48,32.56,32.46,32.47,270540.0,25.5383,25.6012,25.5225,25.5304,270540.0
2020-04-02 12:15:00,32.47,32.6,32.43,32.55,205459.0,25.5304,25.6326,25.4989,25.5933,205459.0
2020-04-02 12:20:00,32.55,32.58,32.43,32.43,157417.0,25.5933,25.6169,25.4989,25.4989,157417.0
2020-04-02 12:25:00,32.43,32.56,32.42,32.43,138303.0,25.4989,25.6012,25.4911,25.4989,138303.0
2020-04-02 12:30:00,32.44,32.5,32.41,32.44,120961.0,25.5068,25.554,25.4832,25.5068,120961.0
2020-04-02 12:35:00,32.44,32.51,32.4,32.46,236793.0,25.5068,25.5618,25.4753,25.5225,236793.0
2020-04-02 12:40:00,32.47,32.56,32.42,32.48,220234.0,25.5304,25.6012,25.4911,25.5383,220234.0
2020-04-02 12:45:00,32.48,32.54,32.43,32.54,120789.0,25.5383,25.5854,25.4989,25.5854,120789.0
2020-04-02 12:50:00,32.53,32.6,32.52,32.57,133558.0,25.5776,25.6326,25.5697,25.609,133558.0
2020-04-02 12:55:00,32.56,32.57,32.48,32.5,191384.0,25.6012,25.609,25.5383,25.554,191384.0
2020-04-02 13:00:00,32.51,32.58,32.47,32.52,256782.0,25.5618,25.6169,25.5304,25.5697,256782.0
2020-04-02 13:05:00,32.52,32.53,32.4,32.41,242653.0,25.5697,25.5776,25.4753,25.4832,242653.0
2020-04-02 13:10:00,32.41,32.44,32.31,32.38,188441.0,25.4832,25.5068,25.4046,25.4596,188441.0
2020-04-02 13:15:00,32.38,32.39,32.25,32.27,140418.0,25.4596,25.4675,25.3574,25.3731,140418.0
2020-04-02 13:20:00,32.25,32.38,32.24,32.3,162412.0,25.3574,25.4596,25.3495,25.3967,162412.0
2020-04-02 13:25:00,32.3,32.33,32.17,32.18,144429.0,25.3967,25.4203,25.2945,25.3024,144429.0
2020-04-02 13:30:00,32.18,32.28,32.16,32.26,235119.0,25.3024,25.381,25.2866,25.3653,235119.0
2020-04-02 13:35:00,32.26,32.36,32.25,32.34,151264.0,25.3653,25.4439,25.3574,25.4282,151264.0
2020-04-02 13:40:00,32.34,32.41,32.32,32.41,207835.0,25.4282,25.4832,25.4124,25.4832,207835.0
2020-04-02 13:45:00,32.4,32.45,32.35,32.4,118341.0,25.4753,25.5147,25.436,25.4753,118341.0
2020-04-02 13:50:00,32.4,32.48,32.38,32.47,121892.0,25.4753,25.5383,25.4596,25.5304,121892.0
2020-04-02 13:55:00,32.46,32.47,32.37,32.37,121716.0,25.5225,25.5304,25.4518,25.4518,121716.0
2020-04-02 14:00:00,32.38,32.39,32.24,32.27,124778.0,25.4596,25.4675,25.3495,25.3731,124778.0
2020-04-02 14:05:00,32.27,32.29,32.22,32.24,201026.0,25.3731,25.3889,25.3338,25.3495,201026.0
2020-04-02 14:10:00,32.25,32.36,32.2,32.35,521570.0,25.3574,25.4439,25.3181,25.436,521570.0
2020-04-02 14:15:00,32.35,32.36,32.17,32.18,143260.0,25.436,25.4439,25.2945,25.3024,143260.0
2020-04-02 14:20:00,32.18,32.28,32.16,32.25,180586.0,25.3024,25.381,25.2866,25.3574,180586.0
2020-04-02 14:25:00,32.26,32.5,32.24,32.5,358751.0,25.3653,25.554,25.3495,25.554,358751.0
2020-04-02 14:30:00,32.5,32.51,32.38,32.44,183570.0,25.554,25.5618,25.4596,25.5068,183570.0
2020-04-02 14:35:00,32.45,32.57,32.43,32.55,210137.0,25.5147,25.609,25.4989,25.5933,210137.0
2020-04-02 14:40:00,32.54,32.54,32.45,32.47,241864.0,25.5854,25.5854,25.5147,25.5304,241864.0
2020-04-02 14:45:00,32.47,32.53,32.41,32.43,180590.0,25.5304,25.5776,25.4832,25.4989,180590.0
2020-04-02 14:50:00,32.42,32.53,32.39,32.48,239952.0,25.4911,25.5776,25.4675,25.5383,239952.0
2020-04-02 14:55:00,32.48,32.53,32.42,32.52,367395.0,25.5383,25.5776,25.4911,25.5697,367395.0
2020-04-02 15:00:00,32.51,32.56,32.43,32.5,331529.0,25.5618,25.6012,25.4989,25.554,331529.0
2020-04-02 15:05:00,32.49,32.51,32.37,32.5,258274.0,25.5461,25.5618,25.4518,25.554,258274.0
2020-04-02 15:10:00,32.5,32.57,32.47,32.5,235426.0,25.554,25.609,25.5304,25.554,235426.0
2020-04-02 15:15:00,32.5,32.67,32.49,32.66,321688.0,25.554,25.6876,25.5461,25.6798,321688.0
2020-04-02 15:20:00,32.66,32.72,32.59,32.65,479908.0,25.6798,25.727,25.6247,25.6719,479908.0
2020-04-02 15:25:00,32.64,32.69,32.57,32.6,486214.0,25.6641,25.7034,25.609,25.6326,486214.0
2020-04-02 15:30:00,32.6,32.64,32.5,32.59,482494.0,25.6326,25.6641,25.554,25.6247,482494.0
2020-04-02 15:35:00,32.6,32.62,32.47,32.55,452853.0,25.6326,25.6483,25.5304,25.5933,452853.0
2020-04-02 15:40:00,32.55,32.72,32.52,32.69,808413.0,25.5933,25.727,25.5697,25.7034,808413.0
2020-04-02 15:45:00,32.69,32.72,32.55,32.66,704315.0,25.7034,25.727,25.5933,25.6798,704315.0
2020-04-02 15:50:00,32.65,32.93,32.65,32.9,844279.0,25.6719,25.8921,25.6719,25.8685,844279.0
2020-04-02 15:55:00,32.9,33.0,32.79,32.87,1199158.0,25.8685,25.9471,25.782,25.8449,1199158.0
2020-04-03 09:30:00,32.74,33.08,32.63,33.0,992003.0,25.7427,26.01,25.6562,25.9471,992003.0
2020-04-03 09:35:00,33.0,33.45,32.97,33.44,383244.0,25.9471,26.3009,25.9235,26.2931,383244.0
2020-04-03 09:40:00,33.43,33.56,33.34,33.41,466541.0,26.2852,26.3874,26.2144,26.2695,466541.0
2020-04-03 09:45:00,33.42,33.66,33.29,33.59,648332.0,26.2774,26.4661,26.1751,26.411,648332.0
2020-04-03 09:50:00,33.58,33.6,33.42,33.51,410175.0,26.4032,26.4189,26.2774,26.3481,410175.0
2020-04-03 09:55:00,33.51,33.65,33.42,33.43,355785.0,26.3481,26.4582,26.2774,26.2852,355785.0
2020-04-03 10:00:00,33.43,33.61,33.43,33.59,355640.0,26.2852,26.4267,26.2852,26.411,355640.0
2020-04-03 10:05:00,33.59,33.77,33.59,33.76,469253.0,26.411,26.5525,26.411,26.5447,469253.0
2020-04-03 10:10:00,33.75,33.85,33.7,33.77,377776.0,26.5368,26.6155,26.4975,26.5525,377776.0
2020-04-03 10:15:00,33.76,33.89,33.67,33.71,345544.0,26.5447,26.6469,26.4739,26.5054,345544.0
2020-04-03 10:20:00,33.7,33.78,33.55,33.77,290228.0,26.4975,26.5604,26.3796,26.5525,290228.0
2020-04-03 10:25:00,33.78,33.78,33.55,33.58,197539.0,26.5604,26.5604,26.3796,26.4032,197539.0
2020-04-03 10:30:00,33.59,33.71,33.54,33.58,380198.0,26.411,26.5054,26.3717,26.4032,380198.0
2020-04-03 10:35:00,33.58,33.62,33.45,33.45,410102.0,26.4032,26.4346,26.3009,26.3009,410102.0
2020-04-03 10:40:00,33.46,33.55,33.4,33.5,268284.0,26.3088,26.3796,26.2616,26.3403,268284.0
2020-04-03 10:45:00,33.49,33.71,33.47,33.71,616233.0,26.3324,26.5054,26.3167,26.5054,616233.0
2020-04-03 10:50:00,33.72,33.74,33.57,33.59,404753.0,26.5132,26.529,26.3953,26.411,404753.0
2020-04-03 10:55:00,33.59,33.62,33.54,33.58,281774.0,26.411,26.4346,26.3717,26.4032,281774.0
2020-04-03 11:00:00,33.58,33.65,33.48,33.48,220489.0,26.4032,26.4582,26.3245,26.3245,220489.0
2020-04-03 11:05:00,33.49,33.52,33.45,33.51,244800.0,26.3324,26.356,26.3009,26.3481,244800.0
2020-04-03 11:10:00,33.5,33.52,33.34,33.35,274997.0,26.3403,26.356,26.2144,26.2223,274997.0
2020-04-03 11:15:00,33.35,33.44,33.33,33.38,174226.0,26.2223,26.2931,26.2066,26.2459,174226.0
2020-04-03 11:20:00,33.38,33.41,33.27,33.29,152148.0,26.2459,26.2695,26.1594,26.1751,152148.0
2020-04-03 11:25:00,33.3,33.37,33.28,33.35,172554.0,26.183,26.238,26.1673,26.2223,172554.0
2020-04-03 11:30:00,33.34,33.39,33.29,33.37,300172.0,26.2144,26.2538,26.1751,26.238,300172.0
2020-04-03 11:35:00,33.38,33.52,33.33,33.38,424003.0,26.2459,26.356,26.2066,26.2459,424003.0
2020-04-03 11:40:00,33.38,33.44,33.29,33.33,380791.0,26.2459,26.2931,26.1751,26.2066,380791.0
2020-04-03 11:45:00,33.33,33.36,33.26,33.32,306480.0,26.2066,26.2302,26.1515,26.1987,306480.0
2020-04-03 11:50:00,33.32,33.38,33.26,33.32,281883.0,26.1987,26.2459,26.1515,26.1987,281883.0
2020-04-03 11:55:00,33.3,33.44,33.27,33.42,160213.0,26.183,26.2931,26.1594,26.2774,160213.0
2020-04-03 12:00:00,33.42,33.44,33.38,33.39,259177.0,26.2774,26.2931,26.2459,26.2538,259177.0
2020-04-03 12:05:00,33.39,33.42,33.35,33.42,204478.0,26.2538,26.2774,26.2223,26.2774,204478.0
2020-04-03 12:10:00,33.42,33.44,33.35,33.39,171363.0,26.2774,26.2931,26.2223,26.2538,171363.0
2020-04-03 12:15:00,33.39,33.42,33.22,33.24,164046.0,26.2538,26.2774,26.1201,26.1358,164046.0
2020-04-03 12:20:00,33.24,33.27,33.18,33.19,161058.0,26.1358,26.1594,26.0886,26.0965,161058.0
2020-04-03 12:25:00,33.18,33.35,33.16,33.34,193741.0,26.0886,26.2223,26.0729,26.2144,193741.0
2020-04-03 12:30:00,33.34,33.39,33.27,33.37,229407.0,26.2144,26.2538,26.1594,26.238,229407.0
2020-04-03 12:35:00,33.37,33.45,33.34,33.44,193227.0,26.238,26.3009,26.2144,26.2931,193227.0
2020-04-03 12:40:00,33.44,33.54,33.42,33.5,170316.0,26.2931,26.3717,26.2774,26.3403,170316.0
2020-04-03 12:45:00,33.5,33.5,33.42,33.47,173810.0,26.3403,26.3403,26.2774,26.3167,173810.0
2020-04-03 12:50:00,33.46,33.53,33.44,33.48,151484.0,26.3088,26.3638,26.2931,26.3245,151484.0
2020-04-03 12:55:00,33.47,33.53,33.45,33.51,188307.0,26.3167,26.3638,26.3009,26.3481,188307.0
2020-04-03 13:00:00,33.51,33.57,33.5,33.55,212186.0,26.3481,26.3953,26.3403,26.3796,212186.0
2020-04-03 13:05:00,33.56,33.61,33.51,33.57,176509.0,26.3874,26.4267,26.3481,26.3953,176509.0
2020-04-03 13:10:00,33.56,33.57,33.42,33.42,291435.0,26.3874,26.3953,26.2774,26.2774,291435.0
2020-04-03 13:15:00,33.42,33.56,33.41,33.53,230518.0,26.2774,26.3874,26.2695,26.3638,230518.0
2020-04-03 13:20:00,33.53,33.56,33.49,33.5,105861.0,26.3638,26.3874,26.3324,26.3403,105861.0
2020-04-03 13:25:00,33.5,33.5,33.31,33.39,160456.0,26.3403,26.3403,26.1909,26.2538,160456.0
2020-04-03 13:30:00,33.38,33.39,33.33,33.37,362515.0,26.2459,26.2538,26.2066,26.238,362515.0
2020-04-03 13:35:00,33.37,33.42,33.35,33.37,524732.0,26.238,26.2774,26.2223,26.238,524732.0
2020-04-03 13:40:00,33.37,33.47,33.36,33.44,356345.0,26.238,26.3167,26.2302,26.2931,356345.0
2020-04-03 13:45:00,33.44,33.48,33.39,33.44,256563.0,26.2931,26.3245,26.2538,26.2931,256563.0
2020-04-03 13:50:00,33.44,33.47,33.35,33.41,113554.0,26.2931,26.3167,26.2223,26.2695,113554.0
2020-04-03 13:55:00,33.41,33.42,33.3,33.32,112350.0,26.2695,26.2774,26.183,26.1987,112350.0
2020-04-03 14:00:00,33.32,33.37,33.29,33.34,347138.0,26.1987,26.238,26.1751,26.2144,347138.0
2020-04-03 14:05:00,33.34,33.38,33.3,33.34,175754.0,26.2144,26.2459,26.183,26.2144,175754.0
2020-04-03 14:10:00,33.34,33.38,33.3,33.38,234367.0,26.2144,26.2459,26.183,26.2459,234367.0
2020-04-03 14:15:00,33.38,33.41,33.31,33.33,192536.0,26.2459,26.2695,26.1909,26.2066,192536.0
2020-04-03 14:20:00,33.34,33.38,33.3,33.32,196342.0,26.2144,26.2459,26.183,26.1987,196342.0
2020-04-03 14:25:00,33.31,33.46,33.28,33.44,274409.0,26.1909,26.3088,26.1673,26.2931,274409.0
2020-04-03 14:30:00,33.44,33.45,33.39,33.44,228229.0,26.2931,26.3009,26.2538,26.2931,228229.0
2020-04-03 14:35:00,33.44,33.49,33.4,33.42,168318.0,26.2931,26.3324,26.2616,26.2774,168318.0
2020-04-03 14:40:00,33.42,33.46,33.37,33.38,305586.0,26.2774,26.3088,26.238,26.2459,305586.0
2020-04-03 14:45:00,33.39,33.49,33.38,33.44,240285.0,26.2538,26.3324,26.2459,26.2931,240285.0
2020-04-03 14:50:00,33.44,33.57,33.43,33.52,352486.0,26.2931,26.3953,26.2852,26.356,352486.0
2020-04-03 14:55:00,33.53,33.63,33.52,33.59,227738.0,26.3638,26.4425,26.356,26.411,227738.0
2020-04-03 15:00:00,33.59,33.64,33.52,33.52,328696.0,26.411,26.4503,26.356,26.356,328696.0
2020-04-03 15:05:00,33.53,33.54,33.44,33.52,325937.0,26.3638,26.3717,26.2931,26.356,325937.0
2020-04-03 15:10:00,33.53,33.62,33.48,33.56,233540.0,26.3638,26.4346,26.3245,26.3874,233540.0
2020-04-03 15:15:00,33.56,33.69,33.55,33.62,262945.0,26.3874,26.4896,26.3796,26.4346,262945.0
2020-04-03 15:20:00,33.62,33.65,33.57,33.59,278974.0,26.4346,26.4582,26.3953,26.411,278974.0
2020-04-03 15:25:00,33.58,33.61,33.5,33.55,326848.0,26.4032,26.4267,26.3403,26.3796,326848.0
2020-04-03 15:30:00,33.55,33.63,33.43,33.47,328983.0,26.3796,26.4425,26.2852,26.3167,328983.0
2020-04-03 15:35:00,33.46,33.53,33.42,33.48,287594.0,26.3088,26.3638,26.2774,26.3245,287594.0
2020-04-03 15:40:00,33.48,33.5,33.38,33.42,353844.0,26.3245,26.3403,26.2459,26.2774,353844.0
2020-04-03 15:45:00,33.41,33.62,33.41,33.58,565079.0,26.2695,26.4346,26.2695,26.4032,565079.0
2020-04-03 15:50:00,33.58,33.85,33.57,33.77,1157936.0,26.4032,26.6155,26.3953,26.5525,1157936.0
2020-04-03 15:55:00,33.78,33.84,33.58,33.62,1275967.0,26.5604,26.6076,26.4032,26.4346,1275967.0
2020-04-06 09:30:00,33.92,34.59,33.92,34.5,1165186.0,26.6705,27.1973,26.6705,27.1265,1165186.0
2020-04-06 09:35:00,34.49,34.52,34.4,34.47,576188.0,27.1187,27.1423,27.0479,27.1029,576188.0
2020-04-06 09:40:00,34.47,34.62,34.47,34.59,455962.0,27.1029,27.2209,27.1029,27.1973,455962.0
2020-04-06 09:45:00,34.59,34.62,34.49,34.59,318499.0,27.1973,27.2209,27.1187,27.1973,318499.0
2020-04-06 09:50:00,34.59,34.78,34.55,34.7,503978.0,27.1973,27.3467,27.1658,27.2838,503978.0
2020-04-06 09:55:00,34.7,34.71,34.56,34.6,364680.0,27.2838,27.2916,27.1737,27.2052,364680.0
2020-04-06 10:00:00,34.6,34.64,34.46,34.47,521042.0,27.2052,27.2366,27.0951,27.1029,521042.0
2020-04-06 10:05:00,34.47,34.58,34.35,34.47,453278.0,27.1029,27.1894,27.0086,27.1029,453278.0
2020-04-06 10:10:00,34.47,34.54,34.36,34.36,305663.0,27.1029,27.158,27.0165,27.0165,305663.0
2020-04-06 10:15:00,34.37,34.43,34.27,34.3,407114.0,27.0243,27.0715,26.9457,26.9693,407114.0
2020-04-06 10:20:00,34.31,34.37,34.21,34.27,306683.0,26.9771,27.0243,26.8985,26.9457,306683.0
2020-04-06 10:25:00,34.26,34.3,34.2,34.27,344359.0,26.9378,26.9693,26.8906,26.9457,344359.0
2020-04-06 10:30:00,34.27,34.28,34.16,34.16,619572.0,26.9457,26.9535,26.8592,26.8592,619572.0
2020-04-06 10:35:00,34.17,34.34,34.16,34.23,259481.0,26.8671,27.0007,26.8592,26.9142,259481.0
2020-04-06 10:40:00,34.23,34.32,34.22,34.23,172183.0,26.9142,26.985,26.9064,26.9142,172183.0
2020-04-06 10:45:00,34.23,34.24,34.0,34.0,296884.0,26.9142,26.9221,26.7334,26.7334,296884.0
2020-04-06 10:50:00,34.01,34.06,33.99,33.99,253621.0,26.7413,26.7806,26.7255,26.7255,253621.0
2020-04-06 10:55:00,34.0,34.0,33.94,33.98,320172.0,26.7334,26.7334,26.6862,26.7177,320172.0
2020-04-06 11:00:00,33.98,34.0,33.85,33.91,490967.0,26.7177,26.7334,26.6155,26.6626,490967.0
2020-04-06 11:05:00,33.91,33.99,33.91,33.98,111916.0,26.6626,26.7255,26.6626,26.7177,111916.0
2020-04-06 11:10:00,33.99,34.0,33.9,33.91,185365.0,26.7255,26.7334,26.6548,26.6626,185365.0
2020-04-06 11:15:00,33.9,33.93,33.85,33.86,194137.0,26.6548,26.6784,26.6155,26.6233,194137.0
2020-04-06 11:20:00,33.86,33.91,33.79,33.79,312126.0,26.6233,26.6626,26.5683,26.5683,312126.0
2020-04-06 11:25:00,33.79,33.94,33.78,33.94,308012.0,26.5683,26.6862,26.5604,26.6862,308012.0
2020-04-06 11:30:00,33.93,33.96,33.88,33.89,300027.0,26.6784,26.7019,26.639,26.6469,300027.0
2020-04-06 11:35:00,33.9,33.94,33.88,33.91,214724.0,26.6548,26.6862,26.639,26.6626,214724.0
2020-04-06 11:40:00,33.91,34.0,33.89,33.99,316238.0,26.6626,26.7334,26.6469,26.7255,316238.0
2020-04-06 11:45:00,33.98,34.0,33.9,33.91,337223.0,26.7177,26.7334,26.6548,26.6626,337223.0
2020-04-06 11:50:00,33.9,33.94,33.82,33.86,138103.0,26.6548,26.6862,26.5919,26.6233,138103.0
2020-04-06 11:55:00,33.86,33.89,33.82,33.86,108864.0,26.6233,26.6469,26.5919,26.6233,108864.0
2020-04-06 12:00:00,33.86,33.97,33.84,33.95,97939.0,26.6233,26.7098,26.6076,26.6941,97939.0
2020-04-06 12:05:00,33.95,34.0,33.95,33.96,171541.0,26.6941,26.7334,26.6941,26.7019,171541.0
2020-04-06 12:10:00,33.97,34.0,33.94,33.99,105385.0,26.7098,26.7334,26.6862,26.7255,105385.0
2020-04-06 12:15:00,33.99,34.04,33.95,34.02,231317.0,26.7255,26.7648,26.6941,26.7491,231317.0
2020-04-06 12:20:00,34.02,34.18,34.01,34.13,278218.0,26.7491,26.8749,26.7413,26.8356,278218.0
2020-04-06 12:25:00,34.13,34.14,34.02,34.08,133735.0,26.8356,26.8435,26.7491,26.7963,133735.0
2020-04-06 12:30:00,34.08,34.12,34.03,34.08,191900.0,26.7963,26.8277,26.757,26.7963,191900.0
2020-04-06 12:35:00,34.08,34.14,34.04,34.07,159221.0,26.7963,26.8435,26.7648,26.7884,159221.0
2020-04-06 12:40:00,34.07,34.08,33.96,34.02,192465.0,26.7884,26.7963,26.7019,26.7491,192465.0
2020-04-06 12:45:00,34.02,34.04,33.86,33.88,480677.0,26.7491,26.7648,26.6233,26.639,480677.0
2020-04-06 12:50:00,33.88,33.91,33.79,33.87,226341.0,26.639,26.6626,26.5683,26.6312,226341.0
2020-04-06 12:55:00,33.87,33.93,33.84,33.92,314610.0,26.6312,26.6784,26.6076,26.6705,314610.0
2020-04-06 13:00:00,33.91,33.96,33.89,33.91,139248.0,26.6626,26.7019,26.6469,26.6626,139248.0
2020-04-06 13:05:00,33.9,33.94,33.88,33.92,154411.0,26.6548,26.6862,26.639,26.6705,154411.0
2020-04-06 13:10:00,33.91,33.96,33.88,33.89,233189.0,26.6626,26.7019,26.639,26.6469,233189.0
2020-04-06 13:15:00,33.89,33.92,33.85,33.91,164725.0,26.6469,26.6705,26.6155,26.6626,164725.0
2020-04-06 13:20:00,33.91,33.94,33.87,33.94,102978.0,26.6626,26.6862,26.6312,26.6862,102978.0
2020-04-06 13:25:00,33.94,33.96,33.84,33.89,194206.0,26.6862,26.7019,26.6076,26.6469,194206.0
2020-04-06 13:30:00,33.89,33.91,33.82,33.88,184733.0,26.6469,26.6626,26.5919,26.639,184733.0
2020-04-06 13:35:00,33.89,33.98,33.88,33.94,100005.0,26.6469,26.7177,26.639,26.6862,100005.0
2020-04-06 13:40:00,33.93,34.0,33.9,33.93,215525.0,26.6784,26.7334,26.6548,26.6784,215525.0
2020-04-06 13:45:00,33.93,33.95,33.9,33.94,140417.0,26.6784,26.6941,26.6548,26.6862,140417.0
2020-04-06 13:50:00,33.94,33.98,33.91,33.91,133448.0,26.6862,26.7177,26.6626,26.6626,133448.0
2020-04-06 13:55:00,33.91,34.02,33.91,34.02,110759.0,26.6626,26.7491,26.6626,26.7491,110759.0
2020-04-06 14:00:00,34.02,34.02,33.96,34.0,110492.0,26.7491,26.7491,26.7019,26.7334,110492.0
2020-04-06 14:05:00,34.01,34.04,33.97,34.01,179979.0,26.7413,26.7648,26.7098,26.7413,179979.0
2020-04-06 14:10:00,34.01,34.01,33.89,33.89,157592.0,26.7413,26.7413,26.6469,26.6469,157592.0
2020-04-06 14:15:00,33.89,33.9,33.86,33.86,135160.0,26.6469,26.6548,26.6233,26.6233,135160.0
2020-04-06 14:20:00,33.87,33.88,33.82,33.88,187362.0,26.6312,26.639,26.5919,26.639,187362.0
2020-04-06 14:25:00,33.88,33.9,33.85,33.86,186864.0,26.639,26.6548,26.6155,26.6233,186864.0
2020-04-06 14:30:00,33.86,33.88,33.83,33.86,216467.0,26.6233,26.639,26.5997,26.6233,216467.0
2020-04-06 14:35:00,33.85,33.92,33.85,33.87,271143.0,26.6155,26.6705,26.6155,26.6312,271143.0
2020-04-06 14:40:00,33.88,33.9,33.85,33.88,125535.0,26.639,26.6548,26.6155,26.639,125535.0
2020-04-06 14:45:00,33.88,33.92,33.85,33.89,180660.0,26.639,26.6705,26.6155,26.6469,180660.0
2020-04-06 14:50:00,33.89,33.97,33.85,33.95,183824.0,26.6469,26.7098,26.6155,26.6941,183824.0
2020-04-06 14:55:00,33.96,34.04,33.95,34.01,208046.0,26.7019,26.7648,26.6941,26.7413,208046.0
2020-04-06 15:00:00,34.01,34.08,33.99,34.05,196475.0,26.7413,26.7963,26.7255,26.7727,196475.0
2020-04-06 15:05:00,34.05,34.15,34.05,34.09,194330.0,26.7727,26.8513,26.7727,26.8042,194330.0
2020-04-06 15:10:00,34.1,34.1,33.98,34.01,255927.0,26.812,26.812,26.7177,26.7413,255927.0
2020-04-06 15:15:00,34.02,34.04,33.91,33.94,206828.0,26.7491,26.7648,26.6626,26.6862,206828.0
2020-04-06 15:20:00,33.94,33.98,33.89,33.98,265765.0,26.6862,26.7177,26.6469,26.7177,265765.0
2020-04-06 15:25:00,33.97,34.03,33.96,34.02,219347.0,26.7098,26.757,26.7019,26.7491,219347.0
2020-04-06 15:30:00,34.02,34.1,33.97,34.08,286167.0,26.7491,26.812,26.7098,26.7963,286167.0
2020-04-06 15:35:00,34.08,34.11,34.03,34.1,255816.0,26.7963,26.8199,26.757,26.812,255816.0
2020-04-06 15:40:00,34.09,34.25,34.08,34.25,402470.0,26.8042,26.93,26.7963,26.93,402470.0
2020-04-06 15:45:00,34.25,34.25,34.14,34.23,447027.0,26.93,26.93,26.8435,26.9142,447027.0
2020-04-06 15:50:00,34.22,34.72,34.22,34.71,1561614.0,26.9064,27.2995,26.9064,27.2916,1561614.0
2020-04-06 15:55:00,34.71,34.9,34.46,34.52,3059030.0,27.2916,27.441,27.0951,27.1423,3059030.0
2020-04-07 09:30:00,35.0,35.17,34.8,34.96,984609.0,27.5197,27.6533,27.3624,27.4882,984609.0
2020-04-07 09:35:00,34.96,34.97,34.65,34.73,304940.0,27.4882,27.4961,27.2445,27.3074,304940.0
2020-04-07 09:40:00,34.73,34.86,34.65,34.76,431202.0,27.3074,27.4096,27.2445,27.331,431202.0
2020-04-07 09:45:00,34.77,34.78,34.44,34.49,348677.0,27.3388,27.3467,27.0794,27.1187,348677.0
2020-04-07 09:50:00,34.5,34.51,34.23,34.34,761910.0,27.1265,27.1344,26.9142,27.0007,761910.0
2020-04-07 09:55:00,34.34,34.37,34.22,34.25,350303.0,27.0007,27.0243,26.9064,26.93,350303.0
2020-04-07 10:00:00,34.25,34.26,34.04,34.04,431195.0,26.93,26.9378,26.7648,26.7648,431195.0
2020-04-07 10:05:00,34.05,34.05,33.87,33.93,527583.0,26.7727,26.7727,26.6312,26.6784,527583.0
2020-04-07 10:10:00,33.93,34.0,33.85,33.97,374577.0,26.6784,26.7334,26.6155,26.7098,374577.0
2020-04-07 10:15:00,33.98,34.08,33.83,34.07,371859.0,26.7177,26.7963,26.5997,26.7884,371859.0
2020-04-07 10:20:00,34.06,34.11,33.95,34.04,448065.0,26.7806,26.8199,26.6941,26.7648,448065.0
2020-04-07 10:25:00,34.04,34.12,34.01,34.03,270507.0,26.7648,26.8277,26.7413,26.757,270507.0
2020-04-07 10:30:00,34.02,34.21,34.0,34.19,229056.0,26.7491,26.8985,26.7334,26.8828,229056.0
2020-04-07 10:35:00,34.19,34.25,34.17,34.17,266546.0,26.8828,26.93,26.8671,26.8671,266546.0
2020-04-07 10:40:00,34.17,34.31,34.15,34.22,261826.0,26.8671,26.9771,26.8513,26.9064,261826.0
2020-04-07 10:45:00,34.22,34.32,34.19,34.24,265047.0,26.9064,26.985,26.8828,26.9221,265047.0
2020-04-07 10:50:00,34.24,34.27,34.13,34.15,271377.0,26.9221,26.9457,26.8356,26.8513,271377.0
2020-04-07 10:55:00,34.15,34.24,34.1,34.12,165590.0,26.8513,26.9221,26.812,26.8277,165590.0
2020-04-07 11:00:00,34.12,34.15,33.89,33.97,288180.0,26.8277,26.8513,26.6469,26.7098,288180.0
2020-04-07 11:05:00,33.97,34.14,33.93,34.14,291306.0,26.7098,26.8435,26.6784,26.8435,291306.0
2020-04-07 11:10:00,34.14,34.2,34.1,34.16,131209.0,26.8435,26.8906,26.812,26.8592,131209.0
2020-04-07 11:15:00,34.16,34.24,34.15,34.18,175785.0,26.8592,26.9221,26.8513,26.8749,175785.0
2020-04-07 11:20:00,34.18,34.29,34.17,34.2,148998.0,26.8749,26.9614,26.8671,26.8906,148998.0
2020-04-07 11:25:00,34.21,34.38,34.17,34.38,165061.0,26.8985,27.0322,26.8671,27.0322,165061.0
2020-04-07 11:30:00,34.37,34.41,34.31,34.37,151216.0,27.0243,27.0558,26.9771,27.0243,151216.0
2020-04-07 11:35:00,34.37,34.44,34.32,34.38,137437.0,27.0243,27.0794,26.985,27.0322,137437.0
2020-04-07 11:40:00,34.38,34.46,34.29,34.3,239265.0,27.0322,27.0951,26.9614,26.9693,239265.0
2020-04-07 11:45:00,34.29,34.38,34.26,34.31,164704.0,26.9614,27.0322,26.9378,26.9771,164704.0
2020-04-07 11:50:00,34.31,34.35,34.28,34.29,145703.0,26.9771,27.0086,26.9535,26.9614,145703.0
2020-04-07 11:55:00,34.28,34.37,34.24,34.37,188300.0,26.9535,27.0243,26.9221,27.0243,188300.0
2020-04-07 12:00:00,34.38,34.5,34.36,34.49,132315.0,27.0322,27.1265,27.0165,27.1187,132315.0
2020-04-07 12:05:00,34.49,34.67,34.49,34.65,256298.0,27.1187,27.2602,27.1187,27.2445,256298.0
2020-04-07 12:10:00,34.66,34.68,34.57,34.66,141150.0,27.2523,27.2681,27.1816,27.2523,141150.0
2020-04-07 12:15:00,34.65,34.79,34.65,34.77,198520.0,27.2445,27.3545,27.2445,27.3388,198520.0
2020-04-07 12:20:00,34.77,34.8,34.69,34.69,155700.0,27.3388,27.3624,27.2759,27.2759,155700.0
2020-04-07 12:25:00,34.7,34.82,34.7,34.82,128974.0,27.2838,27.3781,27.2838,27.3781,128974.0
2020-04-07 12:30:00,34.81,34.85,34.76,34.8,191598.0,27.3703,27.4017,27.331,27.3624,191598.0
2020-04-07 12:35:00,34.8,34.86,34.71,34.79,188307.0,27.3624,27.4096,27.2916,27.3545,188307.0
2020-04-07 12:40:00,34.8,34.8,34.69,34.73,114690.0,27.3624,27.3624,27.2759,27.3074,114690.0
2020-04-07 12:45:00,34.72,34.82,34.72,34.79,75892.0,27.2995,27.3781,27.2995,27.3545,75892.0
2020-04-07 12:50:00,34.79,34.8,34.69,34.71,93620.0,27.3545,27.3624,27.2759,27.2916,93620.0
2020-04-07 12:55:00,34.71,34.77,34.68,34.69,82496.0,27.2916,27.3388,27.2681,27.2759,82496.0
2020-04-07 13:00:00,34.69,34.75,34.68,34.73,102493.0,27.2759,27.3231,27.2681,27.3074,102493.0
2020-04-07 13:05:00,34.73,34.77,34.66,34.68,102066.0,27.3074,27.3388,27.2523,27.2681,102066.0
2020-04-07 13:10:00,34.69,34.74,34.65,34.73,98599.0,27.2759,27.3152,27.2445,27.3074,98599.0
2020-04-07 13:15:00,34.73,34.74,34.68,34.71,99841.0,27.3074,27.3152,27.2681,27.2916,99841.0
2020-04-07 13:20:00,34.71,34.77,34.67,34.76,93886.0,27.2916,27.3388,27.2602,27.331,93886.0
2020-04-07 13:25:00,34.75,34.76,34.69,34.72,102462.0,27.3231,27.331,27.2759,27.2995,102462.0
2020-04-07 13:30:00,34.73,34.73,34.62,34.65,112269.0,27.3074,27.3074,27.2209,27.2445,112269.0
2020-04-07 13:35:00,34.65,34.66,34.58,34.63,107948.0,27.2445,27.2523,27.1894,27.2287,107948.0
2020-04-07 13:40:00,34.63,34.73,34.61,34.66,125700.0,27.2287,27.3074,27.213,27.2523,125700.0
2020-04-07 13:45:00,34.65,34.75,34.65,34.7,77329.0,27.2445,27.3231,27.2445,27.2838,77329.0
2020-04-07 13:50:00,34.71,34.71,34.6,34.64,104610.0,27.2916,27.2916,27.2052,27.2366,104610.0
2020-04-07 13:55:00,34.63,34.65,34.58,34.63,87817.0,27.2287,27.2445,27.1894,27.2287,87817.0
2020-04-07 14:00:00,34.63,34.65,34.58,34.62,96229.0,27.2287,27.2445,27.1894,27.2209,96229.0
2020-04-07 14:05:00,34.61,34.62,34.55,34.59,128818.0,27.213,27.2209,27.1658,27.1973,128818.0
2020-04-07 14:10:00,34.59,34.63,34.57,34.59,107323.0,27.1973,27.2287,27.1816,27.1973,107323.0
2020-04-07 14:15:00,34.58,34.61,34.41,34.42,159924.0,27.1894,27.213,27.0558,27.0636,159924.0
2020-04-07 14:20:00,34.43,34.57,34.42,34.53,186238.0,27.0715,27.1816,27.0636,27.1501,186238.0
2020-04-07 14:25:00,34.53,34.57,34.47,34.49,154411.0,27.1501,27.1816,27.1029,27.1187,154411.0
2020-04-07 14:30:00,34.48,34.51,34.42,34.43,93603.0,27.1108,27.1344,27.0636,27.0715,93603.0
2020-04-07 14:35:00,34.44,34.44,34.35,34.36,96076.0,27.0794,27.0794,27.0086,27.0165,96076.0
2020-04-07 14:40:00,34.36,34.37,34.28,34.29,167792.0,27.0165,27.0243,26.9535,26.9614,167792.0
2020-04-07 14:45:00,34.3,34.39,34.27,34.28,138226.0,26.9693,27.04,26.9457,26.9535,138226.0
2020-04-07 14:50:00,34.28,34.3,34.14,34.17,189666.0,26.9535,26.9693,26.8435,26.8671,189666.0
2020-04-07 14:55:00,34.16,34.2,34.08,34.11,161332.0,26.8592,26.8906,26.7963,26.8199,161332.0
2020-04-07 15:00:00,34.11,34.26,34.09,34.23,158351.0,26.8199,26.9378,26.8042,26.9142,158351.0
2020-04-07 15:05:00,34.23,34.3,34.16,34.27,151301.0,26.9142,26.9693,26.8592,26.9457,151301.0
2020-04-07 15:10:00,34.27,34.33,34.22,34.31,196946.0,26.9457,26.9929,26.9064,26.9771,196946.0
2020-04-07 15:15:00,34.3,34.32,34.06,34.06,142510.0,26.9693,26.985,26.7806,26.7806,142510.0
2020-04-07 15:20:00,34.07,34.09,33.91,33.94,227942.0,26.7884,26.8042,26.6626,26.6862,227942.0
2020-04-07 15:25:00,33.94,34.09,33.91,33.93,247860.0,26.6862,26.8042,26.6626,26.6784,247860.0
2020-04-07 15:30:00,33.94,33.96,33.83,33.94,329291.0,26.6862,26.7019,26.5997,26.6862,329291.0
2020-04-07 15:35:00,33.92,34.03,33.87,34.02,357379.0,26.6705,26.757,26.6312,26.7491,357379.0
2020-04-07 15:40:00,34.03,34.15,34.0,34.04,320781.0,26.757,26.8513,26.7334,26.7648,320781.0
2020-04-07 15:45:00,34.04,34.28,34.03,34.28,249164.0,26.7648,26.9535,26.757,26.9535,249164.0
2020-04-07 15:50:00,34.31,34.31,33.67,33.75,906373.0,26.9771,26.9771,26.4739,26.5368,906373.0
2020-04-07 15:55:00,33.75,33.83,33.59,33.6,1025253.0,26.5368,26.5997,26.411,26.4189,1025253.0
2020-04-08 09:30:00,33.99,33.99,33.61,33.79,685273.0,26.7255,26.7255,26.4267,26.5683,685273.0
2020-04-08 09:35:00,33.79,34.0,33.74,33.95,232476.0,26.5683,26.7334,26.529,26.6941,232476.0
2020-04-08 09:40:00,33.94,34.0,33.74,33.76,252115.0,26.6862,26.7334,26.529,26.5447,252115.0
2020-04-08 09:45:00,33.77,33.82,33.63,33.66,194770.0,26.5525,26.5919,26.4425,26.4661,194770.0
2020-04-08 09:50:00,33.66,33.69,33.52,33.59,263364.0,26.4661,26.4896,26.356,26.411,263364.0
2020-04-08 09:55:00,33.59,33.64,33.5,33.52,282694.0,26.411,26.4503,26.3403,26.356,282694.0
2020-04-08 10:00:00,33.52,33.59,33.48,33.54,405809.0,26.356,26.411,26.3245,26.3717,405809.0
2020-04-08 10:05:00,33.53,33.6,33.44,33.47,324399.0,26.3638,26.4189,26.2931,26.3167,324399.0
2020-04-08 10:10:00,33.48,33.58,33.44,33.55,367319.0,26.3245,26.4032,26.2931,26.3796,367319.0
2020-04-08 10:15:00,33.55,33.68,33.53,33.65,190341.0,26.3796,26.4818,26.3638,26.4582,190341.0
2020-04-08 10:20:00,33.66,33.7,33.63,33.65,149688.0,26.4661,26.4975,26.4425,26.4582,149688.0
2020-04-08 10:25:00,33.65,33.73,33.62,33.7,221853.0,26.4582,26.5211,26.4346,26.4975,221853.0
2020-04-08 10:30:00,33.7,33.7,33.6,33.63,145827.0,26.4975,26.4975,26.4189,26.4425,145827.0
2020-04-08 10:35:00,33.63,33.65,33.57,33.63,157110.0,26.4425,26.4582,26.3953,26.4425,157110.0
2020-04-08 10:40:00,33.63,33.69,33.56,33.58,154746.0,26.4425,26.4896,26.3874,26.4032,154746.0
2020-04-08 10:45:00,33.58,33.67,33.58,33.67,134030.0,26.4032,26.4739,26.4032,26.4739,134030.0
2020-04-08 10:50:00,33.67,33.74,33.66,33.7,142401.0,26.4739,26.529,26.4661,26.4975,142401.0
2020-04-08 10:55:00,33.7,33.74,33.6,33.72,172966.0,26.4975,26.529,26.4189,26.5132,172966.0
2020-04-08 11:00:00,33.72,33.76,33.62,33.64,112521.0,26.5132,26.5447,26.4346,26.4503,112521.0
2020-04-08 11:05:00,33.64,33.69,33.6,33.64,124544.0,26.4503,26.4896,26.4189,26.4503,124544.0
2020-04-08 11:10:00,33.64,33.79,33.63,33.78,131882.0,26.4503,26.5683,26.4425,26.5604,131882.0
2020-04-08 11:15:00,33.79,33.89,33.75,33.87,213196.0,26.5683,26.6469,26.5368,26.6312,213196.0
2020-04-08 11:20:00,33.87,34.0,33.86,33.92,204704.0,26.6312,26.7334,26.6233,26.6705,204704.0
2020-04-08 11:25:00,33.93,34.0,33.88,33.89,196215.0,26.6784,26.7334,26.639,26.6469,196215.0
2020-04-08 11:30:00,33.89,33.97,33.86,33.95,178255.0,26.6469,26.7098,26.6233,26.6941,178255.0
2020-04-08 11:35:00,33.95,34.0,33.92,33.95,171899.0,26.6941,26.7334,26.6705,26.6941,171899.0
2020-04-08 11:40:00,33.96,33.97,33.87,33.93,169817.0,26.7019,26.7098,26.6312,26.6784,169817.0
2020-04-08 11:45:00,33.93,33.98,33.89,33.97,196196.0,26.6784,26.7177,26.6469,26.7098,196196.0
2020-04-08 11:50:00,33.97,34.04,33.92,34.01,274840.0,26.7098,26.7648,26.6705,26.7413,274840.0
2020-04-08 11:55:00,34.01,34.09,33.97,33.97,159146.0,26.7413,26.8042,26.7098,26.7098,159146.0
2020-04-08 12:00:00,33.97,34.01,33.93,34.0,125162.0,26.7098,26.7413,26.6784,26.7334,125162.0
2020-04-08 12:05:00,33.99,33.99,33.88,33.91,102409.0,26.7255,26.7255,26.639,26.6626,102409.0
2020-04-08 12:10:00,33.91,33.94,33.86,33.93,116955.0,26.6626,26.6862,26.6233,26.6784,116955.0
2020-04-08 12:15:00,33.94,34.04,33.92,33.99,104512.0,26.6862,26.7648,26.6705,26.7255,104512.0
2020-04-08 12:20:00,33.98,34.03,33.97,33.98,91927.0,26.7177,26.757,26.7098,26.7177,91927.0
2020-04-08 12:25:00,33.98,33.99,33.92,33.95,86945.0,26.7177,26.7255,26.6705,26.6941,86945.0
2020-04-08 12:30:00,33.96,34.04,33.95,34.02,89343.0,26.7019,26.7648,26.6941,26.7491,89343.0
2020-04-08 12:35:00,34.02,34.14,33.96,34.14,178603.0,26.7491,26.8435,26.7019,26.8435,178603.0
2020-04-08 12:40:00,34.14,34.17,34.05,34.1,139795.0,26.8435,26.8671,26.7727,26.812,139795.0
2020-04-08 12:45:00,34.1,34.15,34.06,34.07,103813.0,26.812,26.8513,26.7806,26.7884,103813.0
2020-04-08 12:50:00,34.07,34.1,34.02,34.05,85728.0,26.7884,26.812,26.7491,26.7727,85728.0
2020-04-08 12:55:00,34.05,34.06,34.0,34.01,132302.0,26.7727,26.7806,26.7334,26.7413,132302.0
2020-04-08 13:00:00,34.02,34.07,33.98,34.04,123501.0,26.7491,26.7884,26.7177,26.7648,123501.0
2020-04-08 13:05:00,34.03,34.08,34.01,34.03,76374.0,26.757,26.7963,26.7413,26.757,76374.0
2020-04-08 13:10:00,34.03,34.04,33.99,34.03,64175.0,26.757,26.7648,26.7255,26.757,64175.0
2020-04-08 13:15:00,34.03,34.06,34.01,34.04,72276.0,26.757,26.7806,26.7413,26.7648,72276.0
2020-04-08 13:20:00,34.04,34.1,34.03,34.09,106432.0,26.7648,26.812,26.757,26.8042,106432.0
2020-04-08 13:25:00,34.09,34.12,34.05,34.07,84643.0,26.8042,26.8277,26.7727,26.7884,84643.0
2020-04-08 13:30:00,34.07,34.17,34.06,34.14,150027.0,26.7884,26.8671,26.7806,26.8435,150027.0
2020-04-08 13:35:00,34.15,34.15,34.06,34.11,135528.0,26.8513,26.8513,26.7806,26.8199,135528.0
2020-04-08 13:40:00,34.12,34.13,33.97,33.98,120859.0,26.8277,26.8356,26.7098,26.7177,120859.0
2020-04-08 13:45:00,33.98,34.06,33.97,34.04,77376.0,26.7177,26.7806,26.7098,26.7648,77376.0
2020-04-08 13:50:00,34.05,34.08,34.03,34.05,101291.0,26.7727,26.7963,26.757,26.7727,101291.0
2020-04-08 13:55:00,34.05,34.07,33.98,34.02,154483.0,26.7727,26.7884,26.7177,26.7491,154483.0
2020-04-08 14:00:00,34.02,34.09,34.0,34.08,170437.0,26.7491,26.8042,26.7334,26.7963,170437.0
2020-04-08 14:05:00,34.09,34.17,34.08,34.16,228482.0,26.8042,26.8671,26.7963,26.8592,228482.0
2020-04-08 14:10:00,34.16,34.22,34.16,34.18,313958.0,26.8592,26.9064,26.8592,26.8749,313958.0
2020-04-08 14:15:00,34.18,34.26,34.18,34.24,265272.0,26.8749,26.9378,26.8749,26.9221,265272.0
2020-04-08 14:20:00,34.25,34.34,34.2,34.33,202996.0,26.93,27.0007,26.8906,26.9929,202996.0
2020-04-08 14:25:00,34.33,34.4,34.33,34.4,241992.0,26.9929,27.0479,26.9929,27.0479,241992.0
2020-04-08 14:30:00,34.39,34.45,34.37,34.39,226361.0,27.04,27.0872,27.0243,27.04,226361.0
2020-04-08 14:35:00,34.38,34.38,34.33,34.37,264494.0,27.0322,27.0322,26.9929,27.0243,264494.0
2020-04-08 14:40:00,34.37,34.39,34.31,34.33,338430.0,27.0243,27.04,26.9771,26.9929,338430.0
2020-04-08 14:45:00,34.33,34.33,34.27,34.3,336648.0,26.9929,26.9929,26.9457,26.9693,336648.0
2020-04-08 14:50:00,34.3,34.35,34.3,34.34,299758.0,26.9693,27.0086,26.9693,27.0007,299758.0
2020-04-08 14:55:00,34.34,34.4,34.31,34.4,310874.0,27.0007,27.0479,26.9771,27.0479,310874.0
2020-04-08 15:00:00,34.39,34.42,34.34,34.41,251320.0,27.04,27.0636,27.0007,27.0558,251320.0
2020-04-08 15:05:00,34.41,34.48,34.38,34.47,299814.0,27.0558,27.1108,27.0322,27.1029,299814.0
2020-04-08 15:10:00,34.47,34.5,34.44,34.45,254259.0,27.1029,27.1265,27.0794,27.0872,254259.0
2020-04-08 15:15:00,34.45,34.48,34.4,34.44,268790.0,27.0872,27.1108,27.0479,27.0794,268790.0
2020-04-08 15:20:00,34.44,34.47,34.4,34.43,358692.0,27.0794,27.1029,27.0479,27.0715,358692.0
2020-04-08 15:25:00,34.43,34.55,34.42,34.54,390104.0,27.0715,27.1658,27.0636,27.158,390104.0
2020-04-08 15:30:00,34.55,34.67,34.51,34.54,444501.0,27.1658,27.2602,27.1344,27.158,444501.0
2020-04-08 15:35:00,34.54,34.54,34.38,34.45,696288.0,27.158,27.158,27.0322,27.0872,696288.0
2020-04-08 15:40:00,34.45,34.45,34.32,34.44,399900.0,27.0872,27.0872,26.985,27.0794,399900.0
2020-04-08 15:45:00,34.44,34.54,34.4,34.53,432944.0,27.0794,27.158,27.0479,27.1501,432944.0
2020-04-08 15:50:00,34.54,34.8,34.54,34.73,1005967.0,27.158,27.3624,27.158,27.3074,1005967.0
2020-04-08 15:55:00,34.72,34.74,34.48,34.6,1612289.0,27.2995,27.3152,27.1108,27.2052,1612289.0
2020-04-09 09:30:00,35.03,35.42,34.85,35.34,1069079.0,27.5433,27.8499,27.4017,27.787,1069079.0
2020-04-09 09:35:00,35.34,35.47,35.21,35.34,513384.0,27.787,27.8892,27.6848,27.787,513384.0
2020-04-09 09:40:00,35.36,35.44,35.21,35.44,481425.0,27.8027,27.8656,27.6848,27.8656,481425.0
2020-04-09 09:45:00,35.43,35.47,35.23,35.32,475946.0,27.8578,27.8892,27.7005,27.7713,475946.0
2020-04-09 09:50:00,35.31,35.36,35.17,35.32,378285.0,27.7634,27.8027,27.6533,27.7713,378285.0
2020-04-09 09:55:00,35.31,35.35,35.25,35.34,263532.0,27.7634,27.7949,27.7162,27.787,263532.0
2020-04-09 10:00:00,35.34,35.36,35.06,35.07,424307.0,27.787,27.8027,27.5668,27.5747,424307.0
2020-04-09 10:05:00,35.06,35.14,34.97,35.14,327260.0,27.5668,27.6297,27.4961,27.6297,327260.0
2020-04-09 10:10:00,35.13,35.24,35.1,35.16,233750.0,27.6219,27.7084,27.5983,27.6455,233750.0
2020-04-09 10:15:00,35.16,35.2,35.09,35.13,306004.0,27.6455,27.6769,27.5904,27.6219,306004.0
2020-04-09 10:20:00,35.13,35.19,35.04,35.12,274532.0,27.6219,27.6691,27.5511,27.614,274532.0
2020-04-09 10:25:00,35.12,35.32,35.12,35.29,376845.0,27.614,27.7713,27.614,27.7477,376845.0
2020-04-09 10:30:00,35.3,35.38,35.24,35.36,250362.0,27.7556,27.8185,27.7084,27.8027,250362.0
2020-04-09 10:35:00,35.37,35.55,35.35,35.47,382221.0,27.8106,27.9521,27.7949,27.8892,382221.0
2020-04-09 10:40:00,35.47,35.63,35.41,35.52,312501.0,27.8892,28.015,27.842,27.9285,312501.0
2020-04-09 10:45:00,35.53,35.54,35.43,35.44,280817.0,27.9364,27.9443,27.8578,27.8656,280817.0
2020-04-09 10:50:00,35.44,35.5,35.4,35.43,228725.0,27.8656,27.9128,27.8342,27.8578,228725.0
2020-04-09 10:55:00,35.43,35.49,35.33,35.4,228070.0,27.8578,27.9049,27.7791,27.8342,228070.0
2020-04-09 11:00:00,35.38,35.39,35.19,35.22,319167.0,27.8185,27.8263,27.6691,27.6926,319167.0
2020-04-09 11:05:00,35.22,35.25,35.1,35.2,250758.0,27.6926,27.7162,27.5983,27.6769,250758.0
2020-04-09 11:10:00,35.2,35.32,35.14,35.32,211423.0,27.6769,27.7713,27.6297,27.7713,211423.0
2020-04-09 11:15:00,35.31,35.34,35.2,35.25,166303.0,27.7634,27.787,27.6769,27.7162,166303.0
2020-04-09 11:20:00,35.25,35.33,35.15,35.15,181967.0,27.7162,27.7791,27.6376,27.6376,181967.0
2020-04-09 11:25:00,35.15,35.26,35.1,35.19,200056.0,27.6376,27.7241,27.5983,27.6691,200056.0
2020-04-09 11:30:00,35.18,35.2,35.06,35.12,252787.0,27.6612,27.6769,27.5668,27.614,252787.0
2020-04-09 11:35:00,35.12,35.23,35.03,35.22,239038.0,27.614,27.7005,27.5433,27.6926,239038.0
2020-04-09 11:40:00,35.23,35.37,35.22,35.34,176491.0,27.7005,27.8106,27.6926,27.787,176491.0
2020-04-09 11:45:00,35.35,35.38,35.3,35.36,145369.0,27.7949,27.8185,27.7556,27.8027,145369.0
2020-04-09 11:50:00,35.36,35.46,35.34,35.37,203312.0,27.8027,27.8814,27.787,27.8106,203312.0
2020-04-09 11:55:00,35.37,35.42,35.33,35.39,155944.0,27.8106,27.8499,27.7791,27.8263,155944.0
2020-04-09 12:00:00,35.39,35.45,35.37,35.42,212627.0,27.8263,27.8735,27.8106,27.8499,212627.0
2020-04-09 12:05:00,35.42,35.44,35.36,35.43,141455.0,27.8499,27.8656,27.8027,27.8578,141455.0
2020-04-09 12:10:00,35.43,35.44,35.39,35.4,118741.0,27.8578,27.8656,27.8263,27.8342,118741.0
2020-04-09 12:15:00,35.4,35.45,35.38,35.44,125130.0,27.8342,27.8735,27.8185,27.8656,125130.0
2020-04-09 12:20:00,35.44,35.47,35.41,35.42,146035.0,27.8656,27.8892,27.842,27.8499,146035.0
2020-04-09 12:25:00,35.43,35.46,35.39,35.43,138183.0,27.8578,27.8814,27.8263,27.8578,138183.0
2020-04-09 12:30:00,35.43,35.46,35.36,35.37,97889.0,27.8578,27.8814,27.8027,27.8106,97889.0
2020-04-09 12:35:00,35.37,35.41,35.32,35.4,141219.0,27.8106,27.842,27.7713,27.8342,141219.0
2020-04-09 12:40:00,35.4,35.45,35.38,35.4,157054.0,27.8342,27.8735,27.8185,27.8342,157054.0
2020-04-09 12:45:00,35.4,35.46,35.35,35.41,164319.0,27.8342,27.8814,27.7949,27.842,164319.0
2020-04-09 12:50:00,35.41,35.49,35.4,35.47,182655.0,27.842,27.9049,27.8342,27.8892,182655.0
2020-04-09 12:55:00,35.48,35.63,35.45,35.55,267480.0,27.8971,28.015,27.8735,27.9521,267480.0
2020-04-09 13:00:00,35.56,35.56,35.46,35.48,184833.0,27.96,27.96,27.8814,27.8971,184833.0
2020-04-09 13:05:00,35.48,35.52,35.48,35.51,172005.0,27.8971,27.9285,27.8971,27.9207,172005.0
2020-04-09 13:10:00,35.5,35.51,35.42,35.45,139830.0,27.9128,27.9207,27.8499,27.8735,139830.0
2020-04-09 13:15:00,35.45,35.47,35.42,35.44,118698.0,27.8735,27.8892,27.8499,27.8656,118698.0
2020-04-09 13:20:00,35.44,35.55,35.42,35.49,159963.0,27.8656,27.9521,27.8499,27.9049,159963.0
2020-04-09 13:25:00,35.49,35.57,35.46,35.57,132212.0,27.9049,27.9678,27.8814,27.9678,132212.0
2020-04-09 13:30:00,35.57,35.62,35.53,35.55,151754.0,27.9678,28.0072,27.9364,27.9521,151754.0
2020-04-09 13:35:00,35.55,35.58,35.48,35.49,200511.0,27.9521,27.9757,27.8971,27.9049,200511.0
2020-04-09 13:40:00,35.5,35.58,35.49,35.55,130818.0,27.9128,27.9757,27.9049,27.9521,130818.0
2020-04-09 13:45:00,35.55,35.55,35.43,35.43,178685.0,27.9521,27.9521,27.8578,27.8578,178685.0
2020-04-09 13:50:00,35.44,35.55,35.4,35.55,176953.0,27.8656,27.9521,27.8342,27.9521,176953.0
2020-04-09 13:55:00,35.55,35.57,35.47,35.48,170715.0,27.9521,27.9678,27.8892,27.8971,170715.0
2020-04-09 14:00:00,35.48,35.49,35.37,35.39,201721.0,27.8971,27.9049,27.8106,27.8263,201721.0
2020-04-09 14:05:00,35.37,35.38,35.28,35.31,149052.0,27.8106,27.8185,27.7398,27.7634,149052.0
2020-04-09 14:10:00,35.3,35.45,35.3,35.41,175089.0,27.7556,27.8735,27.7556,27.842,175089.0
2020-04-09 14:15:00,35.4,35.48,35.37,35.45,294503.0,27.8342,27.8971,27.8106,27.8735,294503.0
2020-04-09 14:20:00,35.45,35.49,35.39,35.47,280062.0,27.8735,27.9049,27.8263,27.8892,280062.0
2020-04-09 14:25:00,35.48,35.63,35.46,35.58,560408.0,27.8971,28.015,27.8814,27.9757,560408.0
2020-04-09 14:30:00,35.58,35.74,35.57,35.71,828882.0,27.9757,28.1015,27.9678,28.0779,828882.0
2020-04-09 14:35:00,35.72,35.77,35.69,35.73,344700.0,28.0858,28.1251,28.0622,28.0936,344700.0
2020-04-09 14:40:00,35.73,35.75,35.67,35.71,298371.0,28.0936,28.1094,28.0465,28.0779,298371.0
2020-04-09 14:45:00,35.71,35.72,35.54,35.57,402492.0,28.0779,28.0858,27.9443,27.9678,402492.0
2020-04-09 14:50:00,35.57,35.59,35.46,35.47,185338.0,27.9678,27.9836,27.8814,27.8892,185338.0
2020-04-09 14:55:00,35.47,35.48,35.3,35.43,344592.0,27.8892,27.8971,27.7556,27.8578,344592.0
2020-04-09 15:00:00,35.43,35.45,35.33,35.35,281290.0,27.8578,27.8735,27.7791,27.7949,281290.0
2020-04-09 15:05:00,35.35,35.48,35.34,35.44,238898.0,27.7949,27.8971,27.787,27.8656,238898.0
2020-04-09 15:10:00,35.44,35.5,35.42,35.47,189015.0,27.8656,27.9128,27.8499,27.8892,189015.0
2020-04-09 15:15:00,35.47,35.48,35.41,35.41,220390.0,27.8892,27.8971,27.842,27.842,220390.0
2020-04-09 15:20:00,35.42,35.45,35.38,35.44,197252.0,27.8499,27.8735,27.8185,27.8656,197252.0
2020-04-09 15:25:00,35.44,35.61,35.43,35.61,221126.0,27.8656,27.9993,27.8578,27.9993,221126.0
2020-04-09 15:30:00,35.61,35.69,35.55,35.68,400776.0,27.9993,28.0622,27.9521,28.0543,400776.0
2020-04-09 15:35:00,35.69,35.69,35.57,35.65,281102.0,28.0622,28.0622,27.9678,28.0307,281102.0
2020-04-09 15:40:00,35.65,35.67,35.57,35.61,466155.0,28.0307,28.0465,27.9678,27.9993,466155.0
2020-04-09 15:45:00,35.62,35.68,35.42,35.42,451635.0,28.0072,28.0543,27.8499,27.8499,451635.0
2020-04-09 15:50:00,35.43,35.56,35.42,35.5,752704.0,27.8578,27.96,27.8499,27.9128,752704.0
2020-04-09 15:55:00,35.5,35.55,35.37,35.39,1119279.0,27.9128,27.9521,27.8106,27.8263,1119279.0
2020-04-13 09:30:00,35.96,35.98,35.52,35.56,929965.0,28.2745,28.2902,27.9285,27.96,929965.0
2020-04-13 09:35:00,35.56,35.6,35.47,35.53,275377.0,27.96,27.9914,27.8892,27.9364,275377.0
2020-04-13 09:40:00,35.53,35.53,35.26,35.33,250650.0,27.9364,27.9364,27.7241,27.7791,250650.0
2020-04-13 09:45:00,35.34,35.39,35.2,35.24,287942.0,27.787,27.8263,27.6769,27.7084,287942.0
2020-04-13 09:50:00,35.24,35.34,35.23,35.3,187330.0,27.7084,27.787,27.7005,27.7556,187330.0
2020-04-13 09:55:00,35.31,35.38,35.19,35.2,255537.0,27.7634,27.8185,27.6691,27.6769,255537.0
2020-04-13 10:00:00,35.2,35.25,35.15,35.16,177045.0,27.6769,27.7162,27.6376,27.6455,177045.0
2020-04-13 10:05:00,35.17,35.22,35.02,35.05,196244.0,27.6533,27.6926,27.5354,27.559,196244.0
2020-04-13 10:10:00,35.05,35.14,34.97,35.09,258142.0,27.559,27.6297,27.4961,27.5904,258142.0
2020-04-13 10:15:00,35.09,35.09,34.88,34.91,268862.0,27.5904,27.5904,27.4253,27.4489,268862.0
2020-04-13 10:20:00,34.92,34.98,34.82,34.84,248794.0,27.4568,27.5039,27.3781,27.3939,248794.0
2020-04-13 10:25:00,34.83,34.87,34.8,34.82,169922.0,27.386,27.4175,27.3624,27.3781,169922.0
2020-04-13 10:30:00,34.83,34.86,34.72,34.84,175990.0,27.386,27.4096,27.2995,27.3939,175990.0
2020-04-13 10:35:00,34.85,34.87,34.75,34.76,183794.0,27.4017,27.4175,27.3231,27.331,183794.0
2020-04-13 10:40:00,34.77,34.83,34.72,34.75,196991.0,27.3388,27.386,27.2995,27.3231,196991.0
2020-04-13 10:45:00,34.75,34.87,34.74,34.82,170359.0,27.3231,27.4175,27.3152,27.3781,170359.0
2020-04-13 10:50:00,34.84,34.88,34.8,34.86,172370.0,27.3939,27.4253,27.3624,27.4096,172370.0
2020-04-13 10:55:00,34.85,35.0,34.84,34.99,148814.0,27.4017,27.5197,27.3939,27.5118,148814.0
2020-04-13 11:00:00,34.99,35.02,34.92,34.95,176501.0,27.5118,27.5354,27.4568,27.4804,176501.0
2020-04-13 11:05:00,34.95,34.98,34.92,34.96,177869.0,27.4804,27.5039,27.4568,27.4882,177869.0
2020-04-13 11:10:00,34.97,35.0,34.93,34.97,96016.0,27.4961,27.5197,27.4646,27.4961,96016.0
2020-04-13 11:15:00,34.97,34.98,34.92,34.96,149982.0,27.4961,27.5039,27.4568,27.4882,149982.0
2020-04-13 11:20:00,34.95,35.0,34.92,34.98,154714.0,27.4804,27.5197,27.4568,27.5039,154714.0
2020-04-13 11:25:00,34.98,35.0,34.93,34.94,136124.0,27.5039,27.5197,27.4646,27.4725,136124.0
2020-04-13 11:30:00,34.94,35.02,34.92,35.02,124287.0,27.4725,27.5354,27.4568,27.5354,124287.0
2020-04-13 11:35:00,35.01,35.11,35.0,35.02,105904.0,27.5275,27.6062,27.5197,27.5354,105904.0
2020-04-13 11:40:00,35.03,35.04,34.89,34.92,108399.0,27.5433,27.5511,27.4332,27.4568,108399.0
2020-04-13 11:45:00,34.92,35.01,34.91,34.97,120552.0,27.4568,27.5275,27.4489,27.4961,120552.0
2020-04-13 11:50:00,34.97,35.0,34.95,34.98,92526.0,27.4961,27.5197,27.4804,27.5039,92526.0
2020-04-13 11:55:00,34.98,35.09,34.95,35.05,102207.0,27.5039,27.5904,27.4804,27.559,102207.0
2020-04-13 12:00:00,35.04,35.13,35.02,35.12,165410.0,27.5511,27.6219,27.5354,27.614,165410.0
2020-04-13 12:05:00,35.12,35.13,34.98,35.02,144909.0,27.614,27.6219,27.5039,27.5354,144909.0
2020-04-13 12:10:00,35.01,35.13,35.01,35.12,142637.0,27.5275,27.6219,27.5275,27.614,142637.0
2020-04-13 12:15:00,35.12,35.12,35.05,35.09,121492.0,27.614,27.614,27.559,27.5904,121492.0
2020-04-13 12:20:00,35.09,35.11,35.05,35.08,97792.0,27.5904,27.6062,27.559,27.5826,97792.0
2020-04-13 12:25:00,35.08,35.11,35.06,35.07,102027.0,27.5826,27.6062,27.5668,27.5747,102027.0
2020-04-13 12:30:00,35.07,35.09,35.04,35.08,93046.0,27.5747,27.5904,27.5511,27.5826,93046.0
2020-04-13 12:35:00,35.07,35.17,35.07,35.15,150495.0,27.5747,27.6533,27.5747,27.6376,150495.0
2020-04-13 12:40:00,35.16,35.23,35.16,35.22,187424.0,27.6455,27.7005,27.6455,27.6926,187424.0
2020-04-13 12:45:00,35.22,35.25,35.18,35.22,84356.0,27.6926,27.7162,27.6612,27.6926,84356.0
2020-04-13 12:50:00,35.22,35.22,35.06,35.07,110939.0,27.6926,27.6926,27.5668,27.5747,110939.0
2020-04-13 12:55:00,35.08,35.1,35.03,35.1,72398.0,27.5826,27.5983,27.5433,27.5983,72398.0
2020-04-13 13:00:00,35.09,35.09,35.01,35.07,109204.0,27.5904,27.5904,27.5275,27.5747,109204.0
2020-04-13 13:05:00,35.07,35.07,35.01,35.07,74549.0,27.5747,27.5747,27.5275,27.5747,74549.0
2020-04-13 13:10:00,35.06,35.06,34.95,35.02,126954.0,27.5668,27.5668,27.4804,27.5354,126954.0
2020-04-13 13:15:00,35.02,35.08,35.01,35.07,144679.0,27.5354,27.5826,27.5275,27.5747,144679.0
2020-04-13 13:20:00,35.07,35.07,34.98,35.0,89077.0,27.5747,27.5747,27.5039,27.5197,89077.0
2020-04-13 13:25:00,34.99,35.05,34.98,35.03,95046.0,27.5118,27.559,27.5039,27.5433,95046.0
2020-04-13 13:30:00,35.04,35.12,35.01,35.12,107054.0,27.5511,27.614,27.5275,27.614,107054.0
2020-04-13 13:35:00,35.12,35.24,35.11,35.21,122762.0,27.614,27.7084,27.6062,27.6848,122762.0
2020-04-13 13:40:00,35.2,35.25,35.16,35.19,105317.0,27.6769,27.7162,27.6455,27.6691,105317.0
2020-04-13 13:45:00,35.2,35.26,35.18,35.24,182361.0,27.6769,27.7241,27.6612,27.7084,182361.0
2020-04-13 13:50:00,35.23,35.27,35.23,35.27,95362.0,27.7005,27.732,27.7005,27.732,95362.0
2020-04-13 13:55:00,35.27,35.29,35.21,35.23,91841.0,27.732,27.7477,27.6848,27.7005,91841.0
2020-04-13 14:00:00,35.23,35.31,35.23,35.28,87353.0,27.7005,27.7634,27.7005,27.7398,87353.0
2020-04-13 14:05:00,35.28,35.32,35.2,35.2,98344.0,27.7398,27.7713,27.6769,27.6769,98344.0
2020-04-13 14:10:00,35.2,35.22,35.07,35.09,148275.0,27.6769,27.6926,27.5747,27.5904,148275.0
2020-04-13 14:15:00,35.1,35.15,35.09,35.15,141684.0,27.5983,27.6376,27.5904,27.6376,141684.0
2020-04-13 14:20:00,35.14,35.16,35.06,35.09,122871.0,27.6297,27.6455,27.5668,27.5904,122871.0
2020-04-13 14:25:00,35.1,35.11,35.03,35.08,109213.0,27.5983,27.6062,27.5433,27.5826,109213.0
2020-04-13 14:30:00,35.08,35.13,35.07,35.12,80461.0,27.5826,27.6219,27.5747,27.614,80461.0
2020-04-13 14:35:00,35.12,35.13,35.08,35.1,96614.0,27.614,27.6219,27.5826,27.5983,96614.0
2020-04-13 14:40:00,35.09,35.12,35.07,35.1,99256.0,27.5904,27.614,27.5747,27.5983,99256.0
2020-04-13 14:45:00,35.11,35.21,35.09,35.19,105480.0,27.6062,27.6848,27.5904,27.6691,105480.0
2020-04-13 14:50:00,35.19,35.22,35.16,35.18,122113.0,27.6691,27.6926,27.6455,27.6612,122113.0
2020-04-13 14:55:00,35.19,35.24,35.17,35.2,85127.0,27.6691,27.7084,27.6533,27.6769,85127.0
2020-04-13 15:00:00,35.2,35.21,35.08,35.1,133843.0,27.6769,27.6848,27.5826,27.5983,133843.0
2020-04-13 15:05:00,35.11,35.14,35.08,35.1,85129.0,27.6062,27.6297,27.5826,27.5983,85129.0
2020-04-13 15:10:00,35.09,35.18,35.09,35.15,115344.0,27.5904,27.6612,27.5904,27.6376,115344.0
2020-04-13 15:15:00,35.14,35.28,35.12,35.27,157135.0,27.6297,27.7398,27.614,27.732,157135.0
2020-04-13 15:20:00,35.27,35.31,35.2,35.23,134753.0,27.732,27.7634,27.6769,27.7005,134753.0
2020-04-13 15:25:00,35.23,35.26,35.19,35.26,190838.0,27.7005,27.7241,27.6691,27.7241,190838.0
2020-04-13 15:30:00,35.27,35.36,35.23,35.32,213282.0,27.732,27.8027,27.7005,27.7713,213282.0
2020-04-13 15:35:00,35.31,35.33,35.23,35.33,213743.0,27.7634,27.7791,27.7005,27.7791,213743.0
2020-04-13 15:40:00,35.34,35.41,35.31,35.39,195496.0,27.787,27.842,27.7634,27.8263,195496.0
2020-04-13 15:45:00,35.4,35.42,35.34,35.39,350005.0,27.8342,27.8499,27.787,27.8263,350005.0
2020-04-13 15:50:00,35.39,35.4,35.07,35.18,692880.0,27.8263,27.8342,27.5747,27.6612,692880.0
2020-04-13 15:55:00,35.18,35.21,35.09,35.15,884318.0,27.6612,27.6848,27.5904,27.6376,884318.0
2020-04-14 09:30:00,35.93,36.0,35.38,35.44,982455.0,28.2509,28.3059,27.8185,27.8656,982455.0
2020-04-14 09:35:00,35.43,35.5,35.35,35.35,226747.0,27.8578,27.9128,27.7949,27.7949,226747.0
2020-04-14 09:40:00,35.35,35.47,35.33,35.46,212837.0,27.7949,27.8892,27.7791,27.8814,212837.0
2020-04-14 09:45:00,35.45,35.53,35.39,35.52,183504.0,27.8735,27.9364,27.8263,27.9285,183504.0
2020-04-14 09:50:00,35.52,35.53,35.46,35.51,182904.0,27.9285,27.9364,27.8814,27.9207,182904.0
2020-04-14 09:55:00,35.51,35.56,35.48,35.55,192055.0,27.9207,27.96,27.8971,27.9521,192055.0
2020-04-14 10:00:00,35.55,35.67,35.53,35.6,230086.0,27.9521,28.0465,27.9364,27.9914,230086.0
2020-04-14 10:05:00,35.61,35.62,35.54,35.59,228032.0,27.9993,28.0072,27.9443,27.9836,228032.0
2020-04-14 10:10:00,35.59,35.63,35.56,35.59,250441.0,27.9836,28.015,27.96,27.9836,250441.0
2020-04-14 10:15:00,35.6,35.75,35.59,35.73,249703.0,27.9914,28.1094,27.9836,28.0936,249703.0
2020-04-14 10:20:00,35.73,35.8,35.71,35.8,180361.0,28.0936,28.1487,28.0779,28.1487,180361.0
2020-04-14 10:25:00,35.79,35.88,35.74,35.85,232890.0,28.1408,28.2116,28.1015,28.188,232890.0
2020-04-14 10:30:00,35.84,35.9,35.77,35.89,166028.0,28.1801,28.2273,28.1251,28.2195,166028.0
2020-04-14 10:35:00,35.9,35.92,35.86,35.9,150049.0,28.2273,28.243,28.1959,28.2273,150049.0
2020-04-14 10:40:00,35.9,35.96,35.88,35.95,161922.0,28.2273,28.2745,28.2116,28.2666,161922.0
2020-04-14 10:45:00,35.94,35.96,35.84,35.88,164002.0,28.2588,28.2745,28.1801,28.2116,164002.0
2020-04-14 10:50:00,35.88,35.92,35.86,35.87,101023.0,28.2116,28.243,28.1959,28.2037,101023.0
2020-04-14 10:55:00,35.87,35.92,35.8,35.86,194160.0,28.2037,28.243,28.1487,28.1959,194160.0
2020-04-14 11:00:00,35.86,35.98,35.85,35.87,143328.0,28.1959,28.2902,28.188,28.2037,143328.0
2020-04-14 11:05:00,35.87,35.91,35.8,35.91,366382.0,28.2037,28.2352,28.1487,28.2352,366382.0
2020-04-14 11:10:00,35.92,36.04,35.89,36.01,392355.0,28.243,28.3374,28.2195,28.3138,392355.0
2020-04-14 11:15:00,36.01,36.07,35.98,35.99,275280.0,28.3138,28.361,28.2902,28.2981,275280.0
2020-04-14 11:20:00,35.99,36.09,35.95,36.08,191406.0,28.2981,28.3767,28.2666,28.3688,191406.0
2020-04-14 11:25:00,36.08,36.14,36.05,36.09,200249.0,28.3688,28.416,28.3453,28.3767,200249.0
2020-04-14 11:30:00,36.09,36.15,36.06,36.14,194953.0,28.3767,28.4239,28.3531,28.416,194953.0
2020-04-14 11:35:00,36.15,36.15,36.07,36.12,167342.0,28.4239,28.4239,28.361,28.4003,167342.0
2020-04-14 11:40:00,36.12,36.15,36.06,36.13,118562.0,28.4003,28.4239,28.3531,28.4082,118562.0
2020-04-14 11:45:00,36.12,36.13,36.06,36.12,157958.0,28.4003,28.4082,28.3531,28.4003,157958.0
2020-04-14 11:50:00,36.13,36.14,36.07,36.11,128960.0,28.4082,28.416,28.361,28.3924,128960.0
2020-04-14 11:55:00,36.1,36.11,36.04,36.07,106418.0,28.3846,28.3924,28.3374,28.361,106418.0
2020-04-14 12:00:00,36.08,36.25,36.08,36.23,213331.0,28.3688,28.5025,28.3688,28.4868,213331.0
2020-04-14 12:05:00,36.23,36.27,36.21,36.26,189348.0,28.4868,28.5182,28.4711,28.5104,189348.0
2020-04-14 12:10:00,36.26,36.36,36.25,36.26,316247.0,28.5104,28.589,28.5025,28.5104,316247.0
2020-04-14 12:15:00,36.26,36.34,36.23,36.34,277250.0,28.5104,28.5733,28.4868,28.5733,277250.0
2020-04-14 12:20:00,36.34,36.38,36.3,36.35,140252.0,28.5733,28.6047,28.5418,28.5811,140252.0
2020-04-14 12:25:00,36.34,36.36,36.26,36.27,143349.0,28.5733,28.589,28.5104,28.5182,143349.0
2020-04-14 12:30:00,36.28,36.36,36.27,36.35,140723.0,28.5261,28.589,28.5182,28.5811,140723.0
2020-04-14 12:35:00,36.35,36.42,36.32,36.41,325329.0,28.5811,28.6362,28.5576,28.6283,325329.0
2020-04-14 12:40:00,36.4,36.48,36.36,36.44,221065.0,28.6205,28.6834,28.589,28.6519,221065.0
2020-04-14 12:45:00,36.44,36.45,36.36,36.39,169815.0,28.6519,28.6598,28.589,28.6126,169815.0
2020-04-14 12:50:00,36.39,36.42,36.36,36.41,150746.0,28.6126,28.6362,28.589,28.6283,150746.0
2020-04-14 12:55:00,36.42,36.49,36.42,36.45,165957.0,28.6362,28.6912,28.6362,28.6598,165957.0
2020-04-14 13:00:00,36.45,36.46,36.39,36.44,85564.0,28.6598,28.6676,28.6126,28.6519,85564.0
2020-04-14 13:05:00,36.44,36.44,36.4,36.43,126089.0,28.6519,28.6519,28.6205,28.644,126089.0
2020-04-14 13:10:00,36.43,36.45,36.36,36.37,129826.0,28.644,28.6598,28.589,28.5969,129826.0
2020-04-14 13:15:00,36.37,36.42,36.35,36.4,148423.0,28.5969,28.6362,28.5811,28.6205,148423.0
2020-04-14 13:20:00,36.4,36.48,36.38,36.45,231338.0,28.6205,28.6834,28.6047,28.6598,231338.0
2020-04-14 13:25:00,36.45,36.47,36.43,36.46,153739.0,28.6598,28.6755,28.644,28.6676,153739.0
2020-04-14 13:30:00,36.47,36.5,36.45,36.47,144669.0,28.6755,28.6991,28.6598,28.6755,144669.0
2020-04-14 13:35:00,36.47,36.49,36.42,36.46,114470.0,28.6755,28.6912,28.6362,28.6676,114470.0
2020-04-14 13:40:00,36.47,36.49,36.44,36.46,110516.0,28.6755,28.6912,28.6519,28.6676,110516.0
2020-04-14 13:45:00,36.46,36.57,36.45,36.57,279274.0,28.6676,28.7541,28.6598,28.7541,279274.0
2020-04-14 13:50:00,36.57,36.63,36.55,36.59,245585.0,28.7541,28.8013,28.7384,28.7698,245585.0
2020-04-14 13:55:00,36.59,36.6,36.54,36.58,132889.0,28.7698,28.7777,28.7305,28.762,132889.0
2020-04-14 14:00:00,36.59,36.59,36.48,36.5,133501.0,28.7698,28.7698,28.6834,28.6991,133501.0
2020-04-14 14:05:00,36.5,36.55,36.48,36.52,140281.0,28.6991,28.7384,28.6834,28.7148,140281.0
2020-04-14 14:10:00,36.52,36.56,36.44,36.48,143416.0,28.7148,28.7463,28.6519,28.6834,143416.0
2020-04-14 14:15:00,36.48,36.59,36.47,36.57,144944.0,28.6834,28.7698,28.6755,28.7541,144944.0
2020-04-14 14:20:00,36.58,36.6,36.57,36.59,162861.0,28.762,28.7777,28.7541,28.7698,162861.0
2020-04-14 14:25:00,36.59,36.59,36.49,36.49,142632.0,28.7698,28.7698,28.6912,28.6912,142632.0
2020-04-14 14:30:00,36.5,36.53,36.45,36.51,142416.0,28.6991,28.7227,28.6598,28.7069,142416.0
2020-04-14 14:35:00,36.52,36.57,36.51,36.54,126481.0,28.7148,28.7541,28.7069,28.7305,126481.0
2020-04-14 14:40:00,36.54,36.56,36.5,36.54,117214.0,28.7305,28.7463,28.6991,28.7305,117214.0
2020-04-14 14:45:00,36.54,36.56,36.48,36.48,141985.0,28.7305,28.7463,28.6834,28.6834,141985.0
2020-04-14 14:50:00,36.48,36.53,36.45,36.48,174889.0,28.6834,28.7227,28.6598,28.6834,174889.0
2020-04-14 14:55:00,36.49,36.51,36.45,36.48,161817.0,28.6912,28.7069,28.6598,28.6834,161817.0
2020-04-14 15:00:00,36.48,36.49,36.41,36.43,160496.0,28.6834,28.6912,28.6283,28.644,160496.0
2020-04-14 15:05:00,36.42,36.43,36.37,36.42,144579.0,28.6362,28.644,28.5969,28.6362,144579.0
2020-04-14 15:10:00,36.43,36.48,36.41,36.47,117897.0,28.644,28.6834,28.6283,28.6755,117897.0
2020-04-14 15:15:00,36.45,36.5,36.4,36.44,193968.0,28.6598,28.6991,28.6205,28.6519,193968.0
2020-04-14 15:20:00,36.43,36.44,36.36,36.39,264655.0,28.644,28.6519,28.589,28.6126,264655.0
2020-04-14 15:25:00,36.4,36.46,36.39,36.44,195485.0,28.6205,28.6676,28.6126,28.6519,195485.0
2020-04-14 15:30:00,36.44,36.45,36.38,36.41,236547.0,28.6519,28.6598,28.6047,28.6283,236547.0
2020-04-14 15:35:00,36.41,36.47,36.4,36.43,188072.0,28.6283,28.6755,28.6205,28.644,188072.0
2020-04-14 15:40:00,36.44,36.48,36.4,36.4,242951.0,28.6519,28.6834,28.6205,28.6205,242951.0
2020-04-14 15:45:00,36.4,36.49,36.38,36.44,298537.0,28.6205,28.6912,28.6047,28.6519,298537.0
2020-04-14 15:50:00,36.44,36.53,36.4,36.47,455198.0,28.6519,28.7227,28.6205,28.6755,455198.0
2020-04-14 15:55:00,36.47,36.48,36.4,36.45,850501.0,28.6755,28.6834,28.6205,28.6598,850501.0
2020-04-15 09:30:00,36.06,36.23,35.87,35.97,662973.0,28.3531,28.4868,28.2037,28.2824,662973.0
2020-04-15 09:35:00,35.96,35.98,35.85,35.87,274773.0,28.2745,28.2902,28.188,28.2037,274773.0
2020-04-15 09:40:00,35.88,35.88,35.8,35.82,186325.0,28.2116,28.2116,28.1487,28.1644,186325.0
2020-04-15 09:45:00,35.81,35.82,35.59,35.6,234331.0,28.1566,28.1644,27.9836,27.9914,234331.0
2020-04-15 09:50:00,35.6,35.79,35.59,35.7,335781.0,27.9914,28.1408,27.9836,28.0701,335781.0
2020-04-15 09:55:00,35.71,35.94,35.66,35.87,230560.0,28.0779,28.2588,28.0386,28.2037,230560.0
2020-04-15 10:00:00,35.88,35.98,35.88,35.93,250446.0,28.2116,28.2902,28.2116,28.2509,250446.0
2020-04-15 10:05:00,35.92,35.98,35.84,35.89,287546.0,28.243,28.2902,28.1801,28.2195,287546.0
2020-04-15 10:10:00,35.88,35.92,35.83,35.9,288639.0,28.2116,28.243,28.1723,28.2273,288639.0
2020-04-15 10:15:00,35.91,35.92,35.72,35.79,280459.0,28.2352,28.243,28.0858,28.1408,280459.0
2020-04-15 10:20:00,35.79,35.85,35.76,35.84,166423.0,28.1408,28.188,28.1172,28.1801,166423.0
2020-04-15 10:25:00,35.84,35.85,35.76,35.79,173844.0,28.1801,28.188,28.1172,28.1408,173844.0
2020-04-15 10:30:00,35.8,35.83,35.76,35.77,150509.0,28.1487,28.1723,28.1172,28.1251,150509.0
2020-04-15 10:35:00,35.77,35.8,35.71,35.74,182150.0,28.1251,28.1487,28.0779,28.1015,182150.0
2020-04-15 10:40:00,35.75,35.77,35.7,35.71,99345.0,28.1094,28.1251,28.0701,28.0779,99345.0
2020-04-15 10:45:00,35.72,35.79,35.71,35.74,113973.0,28.0858,28.1408,28.0779,28.1015,113973.0
2020-04-15 10:50:00,35.73,35.77,35.7,35.74,172365.0,28.0936,28.1251,28.0701,28.1015,172365.0
2020-04-15 10:55:00,35.73,35.76,35.7,35.74,83601.0,28.0936,28.1172,28.0701,28.1015,83601.0
2020-04-15 11:00:00,35.73,35.74,35.64,35.67,130269.0,28.0936,28.1015,28.0229,28.0465,130269.0
2020-04-15 11:05:00,35.67,35.67,35.62,35.65,100162.0,28.0465,28.0465,28.0072,28.0307,100162.0
2020-04-15 11:10:00,35.65,35.77,35.64,35.72,201702.0,28.0307,28.1251,28.0229,28.0858,201702.0
2020-04-15 11:15:00,35.72,35.75,35.62,35.66,113433.0,28.0858,28.1094,28.0072,28.0386,113433.0
2020-04-15 11:20:00,35.65,35.67,35.59,35.59,143570.0,28.0307,28.0465,27.9836,27.9836,143570.0
2020-04-15 11:25:00,35.6,35.7,35.58,35.7,116059.0,27.9914,28.0701,27.9757,28.0701,116059.0
2020-04-15 11:30:00,35.7,35.82,35.69,35.8,123702.0,28.0701,28.1644,28.0622,28.1487,123702.0
2020-04-15 11:35:00,35.79,35.83,35.71,35.72,129205.0,28.1408,28.1723,28.0779,28.0858,129205.0
2020-04-15 11:40:00,35.72,35.75,35.64,35.66,313693.0,28.0858,28.1094,28.0229,28.0386,313693.0
2020-04-15 11:45:00,35.67,35.74,35.64,35.71,161994.0,28.0465,28.1015,28.0229,28.0779,161994.0
2020-04-15 11:50:00,35.72,35.8,35.71,35.8,272142.0,28.0858,28.1487,28.0779,28.1487,272142.0
2020-04-15 11:55:00,35.8,35.85,35.78,35.83,181168.0,28.1487,28.188,28.133,28.1723,181168.0
2020-04-15 12:00:00,35.84,35.92,35.8,35.91,320995.0,28.1801,28.243,28.1487,28.2352,320995.0
2020-04-15 12:05:00,35.91,35.92,35.83,35.84,170679.0,28.2352,28.243,28.1723,28.1801,170679.0
2020-04-15 12:10:00,35.84,35.86,35.8,35.84,166975.0,28.1801,28.1959,28.1487,28.1801,166975.0
2020-04-15 12:15:00,35.84,35.85,35.8,35.81,110682.0,28.1801,28.188,28.1487,28.1566,110682.0
2020-04-15 12:20:00,35.81,35.88,35.81,35.87,85320.0,28.1566,28.2116,28.1566,28.2037,85320.0
2020-04-15 12:25:00,35.86,35.92,35.83,35.91,68602.0,28.1959,28.243,28.1723,28.2352,68602.0
2020-04-15 12:30:00,35.91,35.95,35.9,35.93,112006.0,28.2352,28.2666,28.2273,28.2509,112006.0
2020-04-15 12:35:00,35.93,35.96,35.91,35.94,99778.0,28.2509,28.2745,28.2352,28.2588,99778.0
2020-04-15 12:40:00,35.95,35.99,35.9,35.98,173890.0,28.2666,28.2981,28.2273,28.2902,173890.0
2020-04-15 12:45:00,35.98,36.04,35.94,36.02,247670.0,28.2902,28.3374,28.2588,28.3217,247670.0
2020-04-15 12:50:00,36.02,36.09,36.01,36.02,162734.0,28.3217,28.3767,28.3138,28.3217,162734.0
2020-04-15 12:55:00,36.02,36.03,35.98,36.0,109675.0,28.3217,28.3295,28.2902,28.3059,109675.0
2020-04-15 13:00:00,35.99,36.05,35.98,36.02,90310.0,28.2981,28.3453,28.2902,28.3217,90310.0
2020-04-15 13:05:00,36.02,36.02,35.96,36.0,77767.0,28.3217,28.3217,28.2745,28.3059,77767.0
2020-04-15 13:10:00,35.99,36.03,35.97,36.0,90119.0,28.2981,28.3295,28.2824,28.3059,90119.0
2020-04-15 13:15:00,36.0,36.04,35.98,36.02,109419.0,28.3059,28.3374,28.2902,28.3217,109419.0
2020-04-15 13:20:00,36.02,36.02,35.94,35.98,180411.0,28.3217,28.3217,28.2588,28.2902,180411.0
2020-04-15 13:25:00,35.99,36.0,35.91,35.94,119400.0,28.2981,28.3059,28.2352,28.2588,119400.0
2020-04-15 13:30:00,35.94,35.97,35.86,35.89,174018.0,28.2588,28.2824,28.1959,28.2195,174018.0
2020-04-15 13:35:00,35.89,35.89,35.82,35.84,153339.0,28.2195,28.2195,28.1644,28.1801,153339.0
2020-04-15 13:40:00,35.84,35.89,35.81,35.86,148791.0,28.1801,28.2195,28.1566,28.1959,148791.0
2020-04-15 13:45:00,35.85,35.91,35.83,35.89,106918.0,28.188,28.2352,28.1723,28.2195,106918.0
2020-04-15 13:50:00,35.89,35.91,35.82,35.83,83057.0,28.2195,28.2352,28.1644,28.1723,83057.0
2020-04-15 13:55:00,35.83,35.84,35.73,35.73,83303.0,28.1723,28.1801,28.0936,28.0936,83303.0
2020-04-15 14:00:00,35.74,35.83,35.72,35.81,116860.0,28.1015,28.1723,28.0858,28.1566,116860.0
2020-04-15 14:05:00,35.81,35.83,35.77,35.79,89253.0,28.1566,28.1723,28.1251,28.1408,89253.0
2020-04-15 14:10:00,35.8,35.93,35.79,35.92,146270.0,28.1487,28.2509,28.1408,28.243,146270.0
2020-04-15 14:15:00,35.93,35.96,35.89,35.93,100186.0,28.2509,28.2745,28.2195,28.2509,100186.0
2020-04-15 14:20:00,35.93,36.04,35.92,36.02,164233.0,28.2509,28.3374,28.243,28.3217,164233.0
2020-04-15 14:25:00,36.02,36.04,35.98,36.01,244510.0,28.3217,28.3374,28.2902,28.3138,244510.0
2020-04-15 14:30:00,36.0,36.03,35.99,36.02,179605.0,28.3059,28.3295,28.2981,28.3217,179605.0
2020-04-15 14:35:00,36.02,36.09,36.01,36.08,105798.0,28.3217,28.3767,28.3138,28.3688,105798.0
2020-04-15 14:40:00,36.08,36.14,36.07,36.11,148174.0,28.3688,28.416,28.361,28.3924,148174.0
2020-04-15 14:45:00,36.11,36.12,36.07,36.12,138278.0,28.3924,28.4003,28.361,28.4003,138278.0
2020-04-15 14:50:00,36.12,36.12,36.06,36.07,174458.0,28.4003,28.4003,28.3531,28.361,174458.0
2020-04-15 14:55:00,36.07,36.19,36.06,36.16,200312.0,28.361,28.4553,28.3531,28.4317,200312.0
2020-04-15 15:00:00,36.15,36.2,36.08,36.09,159541.0,28.4239,28.4632,28.3688,28.3767,159541.0
2020-04-15 15:05:00,36.09,36.09,35.94,35.96,143147.0,28.3767,28.3767,28.2588,28.2745,143147.0
2020-04-15 15:10:00,35.96,35.98,35.9,35.95,177726.0,28.2745,28.2902,28.2273,28.2666,177726.0
2020-04-15 15:15:00,35.95,36.02,35.92,36.01,206972.0,28.2666,28.3217,28.243,28.3138,206972.0
2020-04-15 15:20:00,36.01,36.03,35.98,36.01,186993.0,28.3138,28.3295,28.2902,28.3138,186993.0
2020-04-15 15:25:00,36.0,36.01,35.93,35.97,170380.0,28.3059,28.3138,28.2509,28.2824,170380.0
2020-04-15 15:30:00,35.96,36.01,35.95,35.98,254158.0,28.2745,28.3138,28.2666,28.2902,254158.0
2020-04-15 15:35:00,35.98,35.99,35.93,35.98,198089.0,28.2902,28.2981,28.2509,28.2902,198089.0
2020-04-15 15:40:00,35.98,36.04,35.97,36.0,477919.0,28.2902,28.3374,28.2824,28.3059,477919.0
2020-04-15 15:45:00,36.0,36.06,35.99,36.0,200456.0,28.3059,28.3531,28.2981,28.3059,200456.0
2020-04-15 15:50:00,36.0,36.0,35.88,35.9,330571.0,28.3059,28.3059,28.2116,28.2273,330571.0
2020-04-15 15:55:00,35.9,36.0,35.86,35.97,675153.0,28.2273,28.3059,28.1959,28.2824,675153.0
2020-04-16 09:30:00,36.12,36.26,35.92,36.16,667836.0,28.4003,28.5104,28.243,28.4317,667836.0
2020-04-16 09:35:00,36.17,36.17,36.02,36.09,173508.0,28.4396,28.4396,28.3217,28.3767,173508.0
2020-04-16 09:40:00,36.1,36.15,36.03,36.13,123489.0,28.3846,28.4239,28.3295,28.4082,123489.0
2020-04-16 09:45:00,36.13,36.18,36.02,36.09,187441.0,28.4082,28.4475,28.3217,28.3767,187441.0
2020-04-16 09:50:00,36.09,36.14,36.06,36.1,212503.0,28.3767,28.416,28.3531,28.3846,212503.0
2020-04-16 09:55:00,36.09,36.18,35.93,35.96,348717.0,28.3767,28.4475,28.2509,28.2745,348717.0
2020-04-16 10:00:00,35.97,36.0,35.82,35.83,189812.0,28.2824,28.3059,28.1644,28.1723,189812.0
2020-04-16 10:05:00,35.83,35.99,35.83,35.95,213162.0,28.1723,28.2981,28.1723,28.2666,213162.0
2020-04-16 10:10:00,35.95,35.97,35.85,35.95,116431.0,28.2666,28.2824,28.188,28.2666,116431.0
2020-04-16 10:15:00,35.95,36.05,35.94,35.98,347025.0,28.2666,28.3453,28.2588,28.2902,347025.0
2020-04-16 10:20:00,35.98,36.01,35.92,35.95,165706.0,28.2902,28.3138,28.243,28.2666,165706.0
2020-04-16 10:25:00,35.95,35.98,35.85,35.93,518982.0,28.2666,28.2902,28.188,28.2509,518982.0
2020-04-16 10:30:00,35.93,35.94,35.78,35.83,197909.0,28.2509,28.2588,28.133,28.1723,197909.0
2020-04-16 10:35:00,35.82,35.83,35.71,35.76,170176.0,28.1644,28.1723,28.0779,28.1172,170176.0
2020-04-16 10:40:00,35.75,35.86,35.73,35.81,216233.0,28.1094,28.1959,28.0936,28.1566,216233.0
2020-04-16 10:45:00,35.8,35.84,35.74,35.84,319148.0,28.1487,28.1801,28.1015,28.1801,319148.0
2020-04-16 10:50:00,35.84,35.84,35.72,35.77,365359.0,28.1801,28.1801,28.0858,28.1251,365359.0
2020-04-16 10:55:00,35.76,35.91,35.69,35.9,269207.0,28.1172,28.2352,28.0622,28.2273,269207.0
2020-04-16 11:00:00,35.91,35.96,35.81,35.9,256007.0,28.2352,28.2745,28.1566,28.2273,256007.0
2020-04-16 11:05:00,35.9,35.92,35.86,35.87,133704.0,28.2273,28.243,28.1959,28.2037,133704.0
2020-04-16 11:10:00,35.87,35.89,35.79,35.82,127287.0,28.2037,28.2195,28.1408,28.1644,127287.0
2020-04-16 11:15:00,35.81,35.87,35.79,35.83,157226.0,28.1566,28.2037,28.1408,28.1723,157226.0
2020-04-16 11:20:00,35.83,35.85,35.76,35.77,172694.0,28.1723,28.188,28.1172,28.1251,172694.0
2020-04-16 11:25:00,35.77,35.82,35.71,35.77,147512.0,28.1251,28.1644,28.0779,28.1251,147512.0
2020-04-16 11:30:00,35.76,35.83,35.75,35.8,164446.0,28.1172,28.1723,28.1094,28.1487,164446.0
2020-04-16 11:35:00,35.81,35.83,35.77,35.8,140171.0,28.1566,28.1723,28.1251,28.1487,140171.0
2020-04-16 11:40:00,35.8,35.83,35.78,35.78,149152.0,28.1487,28.1723,28.133,28.133,149152.0
2020-04-16 11:45:00,35.79,35.81,35.77,35.79,209104.0,28.1408,28.1566,28.1251,28.1408,209104.0
2020-04-16 11:50:00,35.8,35.94,35.77,35.92,166387.0,28.1487,28.2588,28.1251,28.243,166387.0
2020-04-16 11:55:00,35.91,35.93,35.87,35.91,149506.0,28.2352,28.2509,28.2037,28.2352,149506.0
2020-04-16 12:00:00,35.9,35.92,35.79,35.82,137945.0,28.2273,28.243,28.1408,28.1644,137945.0
2020-04-16 12:05:00,35.82,35.82,35.75,35.77,201839.0,28.1644,28.1644,28.1094,28.1251,201839.0
2020-04-16 12:10:00,35.77,35.79,35.74,35.78,84882.0,28.1251,28.1408,28.1015,28.133,84882.0
2020-04-16 12:15:00,35.78,35.8,35.65,35.71,204239.0,28.133,28.1487,28.0307,28.0779,204239.0
2020-04-16 12:20:00,35.71,35.72,35.61,35.64,150667.0,28.0779,28.0858,27.9993,28.0229,150667.0
2020-04-16 12:25:00,35.64,35.73,35.63,35.72,169203.0,28.0229,28.0936,28.015,28.0858,169203.0
2020-04-16 12:30:00,35.72,35.72,35.57,35.61,169304.0,28.0858,28.0858,27.9678,27.9993,169304.0
2020-04-16 12:35:00,35.61,35.68,35.58,35.67,164474.0,27.9993,28.0543,27.9757,28.0465,164474.0
2020-04-16 12:40:00,35.67,35.76,35.63,35.76,192159.0,28.0465,28.1172,28.015,28.1172,192159.0
2020-04-16 12:45:00,35.76,35.76,35.69,35.72,132436.0,28.1172,28.1172,28.0622,28.0858,132436.0
2020-04-16 12:50:00,35.72,35.73,35.68,35.7,107162.0,28.0858,28.0936,28.0543,28.0701,107162.0
2020-04-16 12:55:00,35.7,35.77,35.65,35.76,130570.0,28.0701,28.1251,28.0307,28.1172,130570.0
2020-04-16 13:00:00,35.77,35.82,35.7,35.7,131156.0,28.1251,28.1644,28.0701,28.0701,131156.0
2020-04-16 13:05:00,35.71,35.74,35.69,35.71,131236.0,28.0779,28.1015,28.0622,28.0779,131236.0
2020-04-16 13:10:00,35.7,35.8,35.69,35.77,116336.0,28.0701,28.1487,28.0622,28.1251,116336.0
2020-04-16 13:15:00,35.78,35.81,35.71,35.8,111389.0,28.133,28.1566,28.0779,28.1487,111389.0
2020-04-16 13:20:00,35.8,35.9,35.77,35.84,204965.0,28.1487,28.2273,28.1251,28.1801,204965.0
2020-04-16 13:25:00,35.85,35.85,35.81,35.84,101072.0,28.188,28.188,28.1566,28.1801,101072.0
2020-04-16 13:30:00,35.84,35.87,35.82,35.84,138661.0,28.1801,28.2037,28.1644,28.1801,138661.0
2020-04-16 13:35:00,35.83,35.85,35.81,35.82,108458.0,28.1723,28.188,28.1566,28.1644,108458.0
2020-04-16 13:40:00,35.82,35.85,35.77,35.82,167224.0,28.1644,28.188,28.1251,28.1644,167224.0
2020-04-16 13:45:00,35.82,35.82,35.78,35.78,81278.0,28.1644,28.1644,28.133,28.133,81278.0
2020-04-16 13:50:00,35.78,35.8,35.73,35.76,102246.0,28.133,28.1487,28.0936,28.1172,102246.0
2020-04-16 13:55:00,35.76,35.79,35.73,35.77,98143.0,28.1172,28.1408,28.0936,28.1251,98143.0
2020-04-16 14:00:00,35.77,35.79,35.71,35.77,84709.0,28.1251,28.1408,28.0779,28.1251,84709.0
2020-04-16 14:05:00,35.77,35.85,35.73,35.84,133798.0,28.1251,28.188,28.0936,28.1801,133798.0
2020-04-16 14:10:00,35.84,35.85,35.79,35.84,114029.0,28.1801,28.188,28.1408,28.1801,114029.0
2020-04-16 14:15:00,35.84,35.89,35.82,35.84,104360.0,28.1801,28.2195,28.1644,28.1801,104360.0
2020-04-16 14:20:00,35.84,35.84,35.78,35.83,129037.0,28.1801,28.1801,28.133,28.1723,129037.0
2020-04-16 14:25:00,35.82,35.83,35.73,35.77,200214.0,28.1644,28.1723,28.0936,28.1251,200214.0
2020-04-16 14:30:00,35.76,35.82,35.75,35.79,135208.0,28.1172,28.1644,28.1094,28.1408,135208.0
2020-04-16 14:35:00,35.78,35.91,35.78,35.84,180460.0,28.133,28.2352,28.133,28.1801,180460.0
2020-04-16 14:40:00,35.84,35.85,35.76,35.78,114974.0,28.1801,28.188,28.1172,28.133,114974.0
2020-04-16 14:45:00,35.79,35.8,35.7,35.71,173424.0,28.1408,28.1487,28.0701,28.0779,173424.0
2020-04-16 14:50:00,35.72,35.77,35.66,35.75,131609.0,28.0858,28.1251,28.0386,28.1094,131609.0
2020-04-16 14:55:00,35.76,35.81,35.75,35.8,120779.0,28.1172,28.1566,28.1094,28.1487,120779.0
2020-04-16 15:00:00,35.8,35.82,35.69,35.71,180660.0,28.1487,28.1644,28.0622,28.0779,180660.0
2020-04-16 15:05:00,35.7,35.73,35.6,35.65,246946.0,28.0701,28.0936,27.9914,28.0307,246946.0
2020-04-16 15:10:00,35.65,35.7,35.64,35.7,144418.0,28.0307,28.0701,28.0229,28.0701,144418.0
2020-04-16 15:15:00,35.69,35.73,35.62,35.63,221741.0,28.0622,28.0936,28.0072,28.015,221741.0
2020-04-16 15:20:00,35.64,35.74,35.63,35.73,184182.0,28.0229,28.1015,28.015,28.0936,184182.0
2020-04-16 15:25:00,35.73,35.82,35.69,35.82,205354.0,28.0936,28.1644,28.0622,28.1644,205354.0
2020-04-16 15:30:00,35.82,35.87,35.76,35.85,288369.0,28.1644,28.2037,28.1172,28.188,288369.0
2020-04-16 15:35:00,35.86,35.93,35.85,35.89,208516.0,28.1959,28.2509,28.188,28.2195,208516.0
2020-04-16 15:40:00,35.89,35.92,35.81,35.82,282465.0,28.2195,28.243,28.1566,28.1644,282465.0
2020-04-16 15:45:00,35.82,35.95,35.81,35.9,302399.0,28.1644,28.2666,28.1566,28.2273,302399.0
2020-04-16 15:50:00,35.92,36.0,35.89,35.95,533097.0,28.243,28.3059,28.2195,28.2666,533097.0
2020-04-16 15:55:00,35.95,35.96,35.87,35.87,839012.0,28.2666,28.2745,28.2037,28.2037,839012.0
2020-04-17 09:30:00,36.48,36.51,36.16,36.18,1736314.0,28.6834,28.7069,28.4317,28.4475,1736314.0
2020-04-17 09:35:00,36.17,36.38,36.11,36.37,240473.0,28.4396,28.6047,28.3924,28.5969,240473.0
2020-04-17 09:40:00,36.37,36.39,36.27,36.38,357123.0,28.5969,28.6126,28.5182,28.6047,357123.0
2020-04-17 09:45:00,36.38,36.4,36.25,36.32,273881.0,28.6047,28.6205,28.5025,28.5576,273881.0
2020-04-17 09:50:00,36.32,36.47,36.32,36.39,257776.0,28.5576,28.6755,28.5576,28.6126,257776.0
2020-04-17 09:55:00,36.39,36.59,36.37,36.56,480911.0,28.6126,28.7698,28.5969,28.7463,480911.0
2020-04-17 10:00:00,36.55,36.55,36.41,36.43,203338.0,28.7384,28.7384,28.6283,28.644,203338.0
2020-04-17 10:05:00,36.44,36.62,36.43,36.62,208158.0,28.6519,28.7934,28.644,28.7934,208158.0
2020-04-17 10:10:00,36.62,36.67,36.46,36.47,490948.0,28.7934,28.8327,28.6676,28.6755,490948.0
2020-04-17 10:15:00,36.47,36.47,36.23,36.29,494122.0,28.6755,28.6755,28.4868,28.534,494122.0
2020-04-17 10:20:00,36.28,36.41,36.28,36.33,226454.0,28.5261,28.6283,28.5261,28.5654,226454.0
2020-04-17 10:25:00,36.32,36.37,36.27,36.3,198234.0,28.5576,28.5969,28.5182,28.5418,198234.0
2020-04-17 10:30:00,36.3,36.35,36.27,36.27,155042.0,28.5418,28.5811,28.5182,28.5182,155042.0
2020-04-17 10:35:00,36.28,36.38,36.27,36.37,133777.0,28.5261,28.6047,28.5182,28.5969,133777.0
2020-04-17 10:40:00,36.36,36.48,36.36,36.44,267688.0,28.589,28.6834,28.589,28.6519,267688.0
2020-04-17 10:45:00,36.44,36.46,36.41,36.44,125732.0,28.6519,28.6676,28.6283,28.6519,125732.0
2020-04-17 10:50:00,36.43,36.47,36.32,36.36,227296.0,28.644,28.6755,28.5576,28.589,227296.0
2020-04-17 10:55:00,36.36,36.44,36.33,36.36,196690.0,28.589,28.6519,28.5654,28.589,196690.0
2020-04-17 11:00:00,36.36,36.38,36.32,36.34,173937.0,28.589,28.6047,28.5576,28.5733,173937.0
2020-04-17 11:05:00,36.34,36.37,36.28,36.3,189580.0,28.5733,28.5969,28.5261,28.5418,189580.0
2020-04-17 11:10:00,36.3,36.32,36.24,36.32,141680.0,28.5418,28.5576,28.4947,28.5576,141680.0
2020-04-17 11:15:00,36.32,36.32,36.23,36.31,164845.0,28.5576,28.5576,28.4868,28.5497,164845.0
2020-04-17 11:20:00,36.31,36.31,36.22,36.26,175259.0,28.5497,28.5497,28.4789,28.5104,175259.0
2020-04-17 11:25:00,36.26,36.26,36.16,36.2,259483.0,28.5104,28.5104,28.4317,28.4632,259483.0
2020-04-17 11:30:00,36.2,36.26,36.15,36.22,253872.0,28.4632,28.5104,28.4239,28.4789,253872.0
2020-04-17 11:35:00,36.22,36.3,36.19,36.2,214988.0,28.4789,28.5418,28.4553,28.4632,214988.0
2020-04-17 11:40:00,36.22,36.38,36.2,36.32,231593.0,28.4789,28.6047,28.4632,28.5576,231593.0
2020-04-17 11:45:00,36.32,36.36,36.28,36.36,213771.0,28.5576,28.589,28.5261,28.589,213771.0
2020-04-17 11:50:00,36.35,36.41,36.34,36.4,168230.0,28.5811,28.6283,28.5733,28.6205,168230.0
2020-04-17 11:55:00,36.4,36.42,36.3,36.41,259885.0,28.6205,28.6362,28.5418,28.6283,259885.0
2020-04-17 12:00:00,36.41,36.49,36.37,36.4,250872.0,28.6283,28.6912,28.5969,28.6205,250872.0
2020-04-17 12:05:00,36.39,36.46,36.37,36.44,181157.0,28.6126,28.6676,28.5969,28.6519,181157.0
2020-04-17 12:10:00,36.44,36.53,36.38,36.5,160144.0,28.6519,28.7227,28.6047,28.6991,160144.0
2020-04-17 12:15:00,36.5,36.57,36.47,36.57,157752.0,28.6991,28.7541,28.6755,28.7541,157752.0
2020-04-17 12:20:00,36.57,36.59,36.52,36.57,122798.0,28.7541,28.7698,28.7148,28.7541,122798.0
2020-04-17 12:25:00,36.56,36.59,36.53,36.55,98664.0,28.7463,28.7698,28.7227,28.7384,98664.0
2020-04-17 12:30:00,36.55,36.59,36.54,36.58,119266.0,28.7384,28.7698,28.7305,28.762,119266.0
2020-04-17 12:35:00,36.58,36.61,36.56,36.56,131977.0,28.762,28.7856,28.7463,28.7463,131977.0
2020-04-17 12:40:00,36.55,36.57,36.53,36.55,168832.0,28.7384,28.7541,28.7227,28.7384,168832.0
2020-04-17 12:45:00,36.55,36.59,36.51,36.59,110387.0,28.7384,28.7698,28.7069,28.7698,110387.0
2020-04-17 12:50:00,36.59,36.59,36.53,36.56,97163.0,28.7698,28.7698,28.7227,28.7463,97163.0
2020-04-17 12:55:00,36.56,36.57,36.54,36.54,99692.0,28.7463,28.7541,28.7305,28.7305,99692.0
2020-04-17 13:00:00,36.54,36.59,36.51,36.57,140058.0,28.7305,28.7698,28.7069,28.7541,140058.0
2020-04-17 13:05:00,36.57,36.67,36.56,36.62,153866.0,28.7541,28.8327,28.7463,28.7934,153866.0
2020-04-17 13:10:00,36.63,36.65,36.58,36.59,112076.0,28.8013,28.817,28.762,28.7698,112076.0
2020-04-17 13:15:00,36.59,36.65,36.58,36.64,116788.0,28.7698,28.817,28.762,28.8092,116788.0
2020-04-17 13:20:00,36.64,36.65,36.58,36.59,94894.0,28.8092,28.817,28.762,28.7698,94894.0
2020-04-17 13:25:00,36.59,36.63,36.58,36.6,108894.0,28.7698,28.8013,28.762,28.7777,108894.0
2020-04-17 13:30:00,36.61,36.66,36.6,36.61,142717.0,28.7856,28.8249,28.7777,28.7856,142717.0
2020-04-17 13:35:00,36.62,36.66,36.6,36.66,106227.0,28.7934,28.8249,28.7777,28.8249,106227.0
2020-04-17 13:40:00,36.65,36.67,36.62,36.66,119407.0,28.817,28.8327,28.7934,28.8249,119407.0
2020-04-17 13:45:00,36.66,36.66,36.59,36.61,109381.0,28.8249,28.8249,28.7698,28.7856,109381.0
2020-04-17 13:50:00,36.61,36.68,36.6,36.63,189620.0,28.7856,28.8406,28.7777,28.8013,189620.0
2020-04-17 13:55:00,36.63,36.63,36.56,36.6,198295.0,28.8013,28.8013,28.7463,28.7777,198295.0
2020-04-17 14:00:00,36.61,36.68,36.59,36.68,132267.0,28.7856,28.8406,28.7698,28.8406,132267.0
2020-04-17 14:05:00,36.68,36.71,36.66,36.69,237239.0,28.8406,28.8642,28.8249,28.8485,237239.0
2020-04-17 14:10:00,36.69,36.72,36.65,36.66,152170.0,28.8485,28.8721,28.817,28.8249,152170.0
2020-04-17 14:15:00,36.66,36.69,36.65,36.68,126935.0,28.8249,28.8485,28.817,28.8406,126935.0
2020-04-17 14:20:00,36.69,36.74,36.67,36.7,145067.0,28.8485,28.8878,28.8327,28.8563,145067.0
2020-04-17 14:25:00,36.7,36.71,36.67,36.67,113153.0,28.8563,28.8642,28.8327,28.8327,113153.0
2020-04-17 14:30:00,36.67,36.68,36.6,36.6,177557.0,28.8327,28.8406,28.7777,28.7777,177557.0
2020-04-17 14:35:00,36.6,36.61,36.53,36.57,138085.0,28.7777,28.7856,28.7227,28.7541,138085.0
2020-04-17 14:40:00,36.56,36.62,36.53,36.57,138809.0,28.7463,28.7934,28.7227,28.7541,138809.0
2020-04-17 14:45:00,36.57,36.64,36.56,36.62,115694.0,28.7541,28.8092,28.7463,28.7934,115694.0
2020-04-17 14:50:00,36.63,36.64,36.57,36.59,128418.0,28.8013,28.8092,28.7541,28.7698,128418.0
2020-04-17 14:55:00,36.58,36.65,36.58,36.64,153924.0,28.762,28.817,28.762,28.8092,153924.0
2020-04-17 15:00:00,36.64,36.69,36.62,36.67,172638.0,28.8092,28.8485,28.7934,28.8327,172638.0
2020-04-17 15:05:00,36.67,36.69,36.62,36.67,175749.0,28.8327,28.8485,28.7934,28.8327,175749.0
2020-04-17 15:10:00,36.66,36.69,36.64,36.69,142219.0,28.8249,28.8485,28.8092,28.8485,142219.0
2020-04-17 15:15:00,36.69,36.72,36.67,36.72,165814.0,28.8485,28.8721,28.8327,28.8721,165814.0
2020-04-17 15:20:00,36.72,36.73,36.67,36.7,153080.0,28.8721,28.8799,28.8327,28.8563,153080.0
2020-04-17 15:25:00,36.7,36.75,36.69,36.75,261709.0,28.8563,28.8957,28.8485,28.8957,261709.0
2020-04-17 15:30:00,36.75,36.8,36.73,36.75,293071.0,28.8957,28.935,28.8799,28.8957,293071.0
2020-04-17 15:35:00,36.76,36.84,36.75,36.83,289896.0,28.9035,28.9664,28.8957,28.9586,289896.0
2020-04-17 15:40:00,36.83,36.86,36.78,36.86,328548.0,28.9586,28.9821,28.9192,28.9821,328548.0
2020-04-17 15:45:00,36.86,36.96,36.82,36.88,545699.0,28.9821,29.0608,28.9507,28.9979,545699.0
2020-04-17 15:50:00,36.9,37.0,36.88,36.94,925765.0,29.0136,29.0922,28.9979,29.045,925765.0
2020-04-17 15:55:00,36.94,36.96,36.84,36.9,1012651.0,29.045,29.0608,28.9664,29.0136,1012651.0
2020-04-20 09:30:00,36.38,36.55,36.29,36.34,789372.0,28.6047,28.7384,28.534,28.5733,789372.0
2020-04-20 09:35:00,36.33,36.44,36.33,36.41,169651.0,28.5654,28.6519,28.5654,28.6283,169651.0
2020-04-20 09:40:00,36.41,36.43,36.22,36.3,229307.0,28.6283,28.644,28.4789,28.5418,229307.0
2020-04-20 09:45:00,36.3,36.46,36.3,36.39,268807.0,28.5418,28.6676,28.5418,28.6126,268807.0
2020-04-20 09:50:00,36.38,36.41,36.3,36.33,163735.0,28.6047,28.6283,28.5418,28.5654,163735.0
2020-04-20 09:55:00,36.34,36.37,36.27,36.29,158974.0,28.5733,28.5969,28.5182,28.534,158974.0
2020-04-20 10:00:00,36.29,36.34,36.2,36.32,172562.0,28.534,28.5733,28.4632,28.5576,172562.0
2020-04-20 10:05:00,36.33,36.37,36.25,36.36,646635.0,28.5654,28.5969,28.5025,28.589,646635.0
2020-04-20 10:10:00,36.36,36.5,36.33,36.47,320293.0,28.589,28.6991,28.5654,28.6755,320293.0
2020-04-20 10:15:00,36.47,36.59,36.46,36.58,166066.0,28.6755,28.7698,28.6676,28.762,166066.0
2020-04-20 10:20:00,36.58,36.6,36.54,36.55,191744.0,28.762,28.7777,28.7305,28.7384,191744.0
2020-04-20 10:25:00,36.55,36.57,36.47,36.48,174442.0,28.7384,28.7541,28.6755,28.6834,174442.0
2020-04-20 10:30:00,36.48,36.53,36.46,36.51,132144.0,28.6834,28.7227,28.6676,28.7069,132144.0
2020-04-20 10:35:00,36.52,36.55,36.46,36.47,93153.0,28.7148,28.7384,28.6676,28.6755,93153.0
2020-04-20 10:40:00,36.46,36.58,36.44,36.52,134898.0,28.6676,28.762,28.6519,28.7148,134898.0
2020-04-20 10:45:00,36.53,36.58,36.52,36.56,102016.0,28.7227,28.762,28.7148,28.7463,102016.0
2020-04-20 10:50:00,36.57,36.68,36.54,36.66,153967.0,28.7541,28.8406,28.7305,28.8249,153967.0
2020-04-20 10:55:00,36.65,36.76,36.65,36.71,147682.0,28.817,28.9035,28.817,28.8642,147682.0
2020-04-20 11:00:00,36.7,36.72,36.65,36.72,120408.0,28.8563,28.8721,28.817,28.8721,120408.0
2020-04-20 11:05:00,36.72,36.78,36.68,36.69,146271.0,28.8721,28.9192,28.8406,28.8485,146271.0
2020-04-20 11:10:00,36.68,36.72,36.65,36.65,96976.0,28.8406,28.8721,28.817,28.817,96976.0
2020-04-20 11:15:00,36.66,36.67,36.61,36.65,153958.0,28.8249,28.8327,28.7856,28.817,153958.0
2020-04-20 11:20:00,36.65,36.75,36.63,36.72,150909.0,28.817,28.8957,28.8013,28.8721,150909.0
2020-04-20 11:25:00,36.72,36.78,36.72,36.78,180869.0,28.8721,28.9192,28.8721,28.9192,180869.0
2020-04-20 11:30:00,36.77,36.8,36.75,36.78,108486.0,28.9114,28.935,28.8957,28.9192,108486.0
2020-04-20 11:35:00,36.78,36.9,36.78,36.88,137405.0,28.9192,29.0136,28.9192,28.9979,137405.0
2020-04-20 11:40:00,36.87,36.87,36.81,36.82,109509.0,28.99,28.99,28.9428,28.9507,109509.0
2020-04-20 11:45:00,36.82,36.83,36.78,36.78,82639.0,28.9507,28.9586,28.9192,28.9192,82639.0
2020-04-20 11:50:00,36.79,36.81,36.75,36.77,95257.0,28.9271,28.9428,28.8957,28.9114,95257.0
2020-04-20 11:55:00,36.77,36.78,36.71,36.74,130747.0,28.9114,28.9192,28.8642,28.8878,130747.0
2020-04-20 12:00:00,36.74,36.76,36.7,36.76,89563.0,28.8878,28.9035,28.8563,28.9035,89563.0
2020-04-20 12:05:00,36.76,36.8,36.73,36.8,75165.0,28.9035,28.935,28.8799,28.935,75165.0
2020-04-20 12:10:00,36.8,36.84,36.77,36.81,138806.0,28.935,28.9664,28.9114,28.9428,138806.0
2020-04-20 12:15:00,36.81,36.87,36.8,36.82,81503.0,28.9428,28.99,28.935,28.9507,81503.0
2020-04-20 12:20:00,36.82,36.84,36.77,36.8,84091.0,28.9507,28.9664,28.9114,28.935,84091.0
2020-04-20 12:25:00,36.81,36.83,36.78,36.78,103912.0,28.9428,28.9586,28.9192,28.9192,103912.0
2020-04-20 12:30:00,36.79,36.87,36.79,36.85,85177.0,28.9271,28.99,28.9271,28.9743,85177.0
2020-04-20 12:35:00,36.84,36.87,36.82,36.84,72478.0,28.9664,28.99,28.9507,28.9664,72478.0
2020-04-20 12:40:00,36.85,36.88,36.82,36.85,81764.0,28.9743,28.9979,28.9507,28.9743,81764.0
2020-04-20 12:45:00,36.84,36.9,36.84,36.89,139558.0,28.9664,29.0136,28.9664,29.0057,139558.0
2020-04-20 12:50:00,36.89,36.91,36.86,36.89,107642.0,29.0057,29.0215,28.9821,29.0057,107642.0
2020-04-20 12:55:00,36.89,36.91,36.86,36.87,190299.0,29.0057,29.0215,28.9821,28.99,190299.0
2020-04-20 13:00:00,36.87,36.87,36.74,36.76,152259.0,28.99,28.99,28.8878,28.9035,152259.0
2020-04-20 13:05:00,36.75,36.83,36.75,36.82,170859.0,28.8957,28.9586,28.8957,28.9507,170859.0
2020-04-20 13:10:00,36.81,36.82,36.73,36.74,184710.0,28.9428,28.9507,28.8799,28.8878,184710.0
2020-04-20 13:15:00,36.74,36.78,36.7,36.78,93252.0,28.8878,28.9192,28.8563,28.9192,93252.0
2020-04-20 13:20:00,36.77,36.77,36.7,36.72,106771.0,28.9114,28.9114,28.8563,28.8721,106771.0
2020-04-20 13:25:00,36.72,36.75,36.7,36.74,106089.0,28.8721,28.8957,28.8563,28.8878,106089.0
2020-04-20 13:30:00,36.75,36.75,36.7,36.72,106563.0,28.8957,28.8957,28.8563,28.8721,106563.0
2020-04-20 13:35:00,36.71,36.72,36.68,36.7,78551.0,28.8642,28.8721,28.8406,28.8563,78551.0
2020-04-20 13:40:00,36.7,36.77,36.7,36.71,92598.0,28.8563,28.9114,28.8563,28.8642,92598.0
2020-04-20 13:45:00,36.71,36.8,36.7,36.76,90949.0,28.8642,28.935,28.8563,28.9035,90949.0
2020-04-20 13:50:00,36.76,36.8,36.74,36.77,116304.0,28.9035,28.935,28.8878,28.9114,116304.0
2020-04-20 13:55:00,36.77,36.79,36.7,36.72,134525.0,28.9114,28.9271,28.8563,28.8721,134525.0
2020-04-20 14:00:00,36.72,36.78,36.69,36.74,118340.0,28.8721,28.9192,28.8485,28.8878,118340.0
2020-04-20 14:05:00,36.75,36.78,36.66,36.68,163503.0,28.8957,28.9192,28.8249,28.8406,163503.0
2020-04-20 14:10:00,36.68,36.68,36.57,36.59,211157.0,28.8406,28.8406,28.7541,28.7698,211157.0
2020-04-20 14:15:00,36.58,36.59,36.53,36.55,240907.0,28.762,28.7698,28.7227,28.7384,240907.0
2020-04-20 14:20:00,36.56,36.59,36.55,36.58,105624.0,28.7463,28.7698,28.7384,28.762,105624.0
2020-04-20 14:25:00,36.58,36.59,36.51,36.51,143177.0,28.762,28.7698,28.7069,28.7069,143177.0
2020-04-20 14:30:00,36.52,36.62,36.51,36.61,300494.0,28.7148,28.7934,28.7069,28.7856,300494.0
2020-04-20 14:35:00,36.61,36.66,36.55,36.57,168138.0,28.7856,28.8249,28.7384,28.7541,168138.0
2020-04-20 14:40:00,36.57,36.59,36.45,36.46,187283.0,28.7541,28.7698,28.6598,28.6676,187283.0
2020-04-20 14:45:00,36.45,36.46,36.4,36.43,227469.0,28.6598,28.6676,28.6205,28.644,227469.0
2020-04-20 14:50:00,36.44,36.44,36.33,36.34,209941.0,28.6519,28.6519,28.5654,28.5733,209941.0
2020-04-20 14:55:00,36.34,36.35,36.19,36.23,343803.0,28.5733,28.5811,28.4553,28.4868,343803.0
2020-04-20 15:00:00,36.23,36.38,36.23,36.31,204255.0,28.4868,28.6047,28.4868,28.5497,204255.0
2020-04-20 15:05:00,36.3,36.33,36.24,36.3,167254.0,28.5418,28.5654,28.4947,28.5418,167254.0
2020-04-20 15:10:00,36.31,36.36,36.27,36.28,161348.0,28.5497,28.589,28.5182,28.5261,161348.0
2020-04-20 15:15:00,36.28,36.32,36.25,36.26,158703.0,28.5261,28.5576,28.5025,28.5104,158703.0
2020-04-20 15:20:00,36.26,36.3,36.24,36.29,178213.0,28.5104,28.5418,28.4947,28.534,178213.0
2020-04-20 15:25:00,36.28,36.33,36.24,36.3,223681.0,28.5261,28.5654,28.4947,28.5418,223681.0
2020-04-20 15:30:00,36.31,36.37,36.28,36.37,198576.0,28.5497,28.5969,28.5261,28.5969,198576.0
2020-04-20 15:35:00,36.36,36.43,36.32,36.32,237278.0,28.589,28.644,28.5576,28.5576,237278.0
2020-04-20 15:40:00,36.32,36.35,36.28,36.34,275648.0,28.5576,28.5811,28.5261,28.5733,275648.0
2020-04-20 15:45:00,36.34,36.37,36.29,36.37,305456.0,28.5733,28.5969,28.534,28.5969,305456.0
2020-04-20 15:50:00,36.36,36.37,36.09,36.13,837291.0,28.589,28.5969,28.3767,28.4082,837291.0
2020-04-20 15:55:00,36.13,36.21,36.08,36.08,1071435.0,28.4082,28.4711,28.3688,28.3688,1071435.0
2020-04-21 09:30:00,35.78,35.86,35.53,35.76,798694.0,28.133,28.1959,27.9364,28.1172,798694.0
2020-04-21 09:35:00,35.73,35.73,35.48,35.53,397890.0,28.0936,28.0936,27.8971,27.9364,397890.0
2020-04-21 09:40:00,35.52,35.57,35.46,35.48,302562.0,27.9285,27.9678,27.8814,27.8971,302562.0
2020-04-21 09:45:00,35.48,35.63,35.48,35.52,415221.0,27.8971,28.015,27.8971,27.9285,415221.0
2020-04-21 09:50:00,35.52,35.55,35.38,35.49,409763.0,27.9285,27.9521,27.8185,27.9049,409763.0
2020-04-21 09:55:00,35.49,35.74,35.48,35.55,399018.0,27.9049,28.1015,27.8971,27.9521,399018.0
2020-04-21 10:00:00,35.55,35.67,35.43,35.67,292337.0,27.9521,28.0465,27.8578,28.0465,292337.0
2020-04-21 10:05:00,35.67,35.68,35.54,35.57,183632.0,28.0465,28.0543,27.9443,27.9678,183632.0
2020-04-21 10:10:00,35.58,35.66,35.52,35.63,234764.0,27.9757,28.0386,27.9285,28.015,234764.0
2020-04-21 10:15:00,35.63,35.69,35.61,35.67,244985.0,28.015,28.0622,27.9993,28.0465,244985.0
2020-04-21 10:20:00,35.66,35.76,35.65,35.76,145352.0,28.0386,28.1172,28.0307,28.1172,145352.0
2020-04-21 10:25:00,35.75,35.82,35.75,35.78,202968.0,28.1094,28.1644,28.1094,28.133,202968.0
2020-04-21 10:30:00,35.79,35.81,35.7,35.77,176021.0,28.1408,28.1566,28.0701,28.1251,176021.0
2020-04-21 10:35:00,35.77,35.8,35.72,35.77,114118.0,28.1251,28.1487,28.0858,28.1251,114118.0
2020-04-21 10:40:00,35.77,35.89,35.75,35.87,129760.0,28.1251,28.2195,28.1094,28.2037,129760.0
2020-04-21 10:45:00,35.88,35.88,35.77,35.8,150996.0,28.2116,28.2116,28.1251,28.1487,150996.0
2020-04-21 10:50:00,35.8,35.9,35.79,35.85,176741.0,28.1487,28.2273,28.1408,28.188,176741.0
2020-04-21 10:55:00,35.85,35.88,35.77,35.78,294376.0,28.188,28.2116,28.1251,28.133,294376.0
2020-04-21 11:00:00,35.79,35.79,35.7,35.72,185158.0,28.1408,28.1408,28.0701,28.0858,185158.0
2020-04-21 11:05:00,35.72,35.78,35.68,35.77,188683.0,28.0858,28.133,28.0543,28.1251,188683.0
2020-04-21 11:10:00,35.75,35.81,35.68,35.68,222893.0,28.1094,28.1566,28.0543,28.0543,222893.0
2020-04-21 11:15:00,35.68,35.75,35.68,35.74,395270.0,28.0543,28.1094,28.0543,28.1015,395270.0
2020-04-21 11:20:00,35.75,35.78,35.66,35.66,123725.0,28.1094,28.133,28.0386,28.0386,123725.0
2020-04-21 11:25:00,35.66,35.68,35.56,35.62,168210.0,28.0386,28.0543,27.96,28.0072,168210.0
2020-04-21 11:30:00,35.61,35.72,35.6,35.65,223146.0,27.9993,28.0858,27.9914,28.0307,223146.0
2020-04-21 11:35:00,35.65,35.65,35.54,35.59,163060.0,28.0307,28.0307,27.9443,27.9836,163060.0
2020-04-21 11:40:00,35.59,35.6,35.47,35.49,221931.0,27.9836,27.9914,27.8892,27.9049,221931.0
2020-04-21 11:45:00,35.49,35.53,35.46,35.52,141035.0,27.9049,27.9364,27.8814,27.9285,141035.0
2020-04-21 11:50:00,35.52,35.62,35.52,35.62,110639.0,27.9285,28.0072,27.9285,28.0072,110639.0
2020-04-21 11:55:00,35.61,35.63,35.57,35.6,105688.0,27.9993,28.015,27.9678,27.9914,105688.0
2020-04-21 12:00:00,35.6,35.61,35.52,35.54,94663.0,27.9914,27.9993,27.9285,27.9443,94663.0
2020-04-21 12:05:00,35.54,35.58,35.5,35.54,94811.0,27.9443,27.9757,27.9128,27.9443,94811.0
2020-04-21 12:10:00,35.54,35.58,35.51,35.52,126834.0,27.9443,27.9757,27.9207,27.9285,126834.0
2020-04-21 12:15:00,35.52,35.53,35.5,35.52,81268.0,27.9285,27.9364,27.9128,27.9285,81268.0
2020-04-21 12:20:00,35.52,35.55,35.47,35.48,106360.0,27.9285,27.9521,27.8892,27.8971,106360.0
2020-04-21 12:25:00,35.48,35.53,35.47,35.48,108036.0,27.8971,27.9364,27.8892,27.8971,108036.0
2020-04-21 12:30:00,35.48,35.5,35.43,35.45,153871.0,27.8971,27.9128,27.8578,27.8735,153871.0
2020-04-21 12:35:00,35.45,35.46,35.41,35.44,112063.0,27.8735,27.8814,27.842,27.8656,112063.0
2020-04-21 12:40:00,35.44,35.45,35.4,35.43,128506.0,27.8656,27.8735,27.8342,27.8578,128506.0
2020-04-21 12:45:00,35.43,35.55,35.42,35.54,229030.0,27.8578,27.9521,27.8499,27.9443,229030.0
2020-04-21 12:50:00,35.55,35.61,35.54,35.57,340978.0,27.9521,27.9993,27.9443,27.9678,340978.0
2020-04-21 12:55:00,35.57,35.61,35.54,35.61,97334.0,27.9678,27.9993,27.9443,27.9993,97334.0
2020-04-21 13:00:00,35.6,35.65,35.6,35.62,111590.0,27.9914,28.0307,27.9914,28.0072,111590.0
2020-04-21 13:05:00,35.61,35.71,35.59,35.65,289178.0,27.9993,28.0779,27.9836,28.0307,289178.0
2020-04-21 13:10:00,35.65,35.68,35.61,35.61,134060.0,28.0307,28.0543,27.9993,27.9993,134060.0
2020-04-21 13:15:00,35.61,35.67,35.6,35.63,87697.0,27.9993,28.0465,27.9914,28.015,87697.0
2020-04-21 13:20:00,35.63,35.7,35.62,35.68,78701.0,28.015,28.0701,28.0072,28.0543,78701.0
2020-04-21 13:25:00,35.68,35.69,35.6,35.62,114161.0,28.0543,28.0622,27.9914,28.0072,114161.0
2020-04-21 13:30:00,35.62,35.63,35.56,35.62,110281.0,28.0072,28.015,27.96,28.0072,110281.0
2020-04-21 13:35:00,35.62,35.68,35.58,35.66,166683.0,28.0072,28.0543,27.9757,28.0386,166683.0
2020-04-21 13:40:00,35.66,35.67,35.59,35.66,125654.0,28.0386,28.0465,27.9836,28.0386,125654.0
2020-04-21 13:45:00,35.66,35.67,35.52,35.54,142158.0,28.0386,28.0465,27.9285,27.9443,142158.0
2020-04-21 13:50:00,35.54,35.58,35.53,35.55,110560.0,27.9443,27.9757,27.9364,27.9521,110560.0
2020-04-21 13:55:00,35.55,35.58,35.51,35.52,106004.0,27.9521,27.9757,27.9207,27.9285,106004.0
2020-04-21 14:00:00,35.52,35.53,35.47,35.5,249720.0,27.9285,27.9364,27.8892,27.9128,249720.0
2020-04-21 14:05:00,35.49,35.6,35.46,35.58,125879.0,27.9049,27.9914,27.8814,27.9757,125879.0
2020-04-21 14:10:00,35.58,35.6,35.52,35.57,91160.0,27.9757,27.9914,27.9285,27.9678,91160.0
2020-04-21 14:15:00,35.57,35.58,35.48,35.5,100540.0,27.9678,27.9757,27.8971,27.9128,100540.0
2020-04-21 14:20:00,35.49,35.59,35.46,35.57,144639.0,27.9049,27.9836,27.8814,27.9678,144639.0
2020-04-21 14:25:00,35.58,35.61,35.55,35.57,204412.0,27.9757,27.9993,27.9521,27.9678,204412.0
2020-04-21 14:30:00,35.57,35.58,35.52,35.52,127624.0,27.9678,27.9757,27.9285,27.9285,127624.0
2020-04-21 14:35:00,35.52,35.54,35.43,35.47,140223.0,27.9285,27.9443,27.8578,27.8892,140223.0
2020-04-21 14:40:00,35.47,35.47,35.4,35.43,164769.0,27.8892,27.8892,27.8342,27.8578,164769.0
2020-04-21 14:45:00,35.43,35.45,35.39,35.42,155689.0,27.8578,27.8735,27.8263,27.8499,155689.0
2020-04-21 14:50:00,35.41,35.45,35.39,35.45,159245.0,27.842,27.8735,27.8263,27.8735,159245.0
2020-04-21 14:55:00,35.45,35.47,35.42,35.45,148650.0,27.8735,27.8892,27.8499,27.8735,148650.0
2020-04-21 15:00:00,35.45,35.52,35.44,35.51,169473.0,27.8735,27.9285,27.8656,27.9207,169473.0
2020-04-21 15:05:00,35.52,35.53,35.37,35.38,185354.0,27.9285,27.9364,27.8106,27.8185,185354.0
2020-04-21 15:10:00,35.38,35.56,35.37,35.54,323537.0,27.8185,27.96,27.8106,27.9443,323537.0
2020-04-21 15:15:00,35.54,35.65,35.52,35.65,206675.0,27.9443,28.0307,27.9285,28.0307,206675.0
2020-04-21 15:20:00,35.64,35.72,35.63,35.68,295636.0,28.0229,28.0858,28.015,28.0543,295636.0
2020-04-21 15:25:00,35.68,35.83,35.67,35.82,436920.0,28.0543,28.1723,28.0465,28.1644,436920.0
2020-04-21 15:30:00,35.82,35.83,35.69,35.73,429334.0,28.1644,28.1723,28.0622,28.0936,429334.0
2020-04-21 15:35:00,35.74,35.93,35.73,35.88,418404.0,28.1015,28.2509,28.0936,28.2116,418404.0
2020-04-21 15:40:00,35.88,35.89,35.83,35.85,405351.0,28.2116,28.2195,28.1723,28.188,405351.0
2020-04-21 15:45:00,35.86,35.86,35.67,35.68,539287.0,28.1959,28.1959,28.0465,28.0543,539287.0
2020-04-21 15:50:00,35.67,35.69,35.5,35.61,709438.0,28.0465,28.0622,27.9128,27.9993,709438.0
2020-04-21 15:55:00,35.61,35.72,35.6,35.62,1215038.0,27.9993,28.0858,27.9914,28.0072,1215038.0
2020-04-22 09:30:00,36.96,37.0,36.66,36.69,1067537.0,29.0608,29.0922,28.8249,28.8485,1067537.0
2020-04-22 09:35:00,36.69,36.72,36.47,36.58,429685.0,28.8485,28.8721,28.6755,28.762,429685.0
2020-04-22 09:40:00,36.58,36.73,36.57,36.58,342746.0,28.762,28.8799,28.7541,28.762,342746.0
2020-04-22 09:45:00,36.58,36.58,36.25,36.32,306328.0,28.762,28.762,28.5025,28.5576,306328.0
2020-04-22 09:50:00,36.31,36.49,36.3,36.46,908982.0,28.5497,28.6912,28.5418,28.6676,908982.0
2020-04-22 09:55:00,36.46,36.48,36.38,36.45,306509.0,28.6676,28.6834,28.6047,28.6598,306509.0
2020-04-22 10:00:00,36.45,36.48,36.22,36.22,272819.0,28.6598,28.6834,28.4789,28.4789,272819.0
2020-04-22 10:05:00,36.23,36.35,36.22,36.35,232830.0,28.4868,28.5811,28.4789,28.5811,232830.0
2020-04-22 10:10:00,36.34,36.38,36.16,36.16,248124.0,28.5733,28.6047,28.4317,28.4317,248124.0
2020-04-22 10:15:00,36.16,36.26,36.13,36.25,259879.0,28.4317,28.5104,28.4082,28.5025,259879.0
2020-04-22 10:20:00,36.26,36.27,36.21,36.23,124179.0,28.5104,28.5182,28.4711,28.4868,124179.0
2020-04-22 10:25:00,36.23,36.25,36.12,36.14,250447.0,28.4868,28.5025,28.4003,28.416,250447.0
2020-04-22 10:30:00,36.14,36.29,36.13,36.29,239362.0,28.416,28.534,28.4082,28.534,239362.0
2020-04-22 10:35:00,36.28,36.37,36.25,36.37,214841.0,28.5261,28.5969,28.5025,28.5969,214841.0
2020-04-22 10:40:00,36.37,36.45,36.33,36.4,257939.0,28.5969,28.6598,28.5654,28.6205,257939.0
2020-04-22 10:45:00,36.4,36.41,36.32,36.36,165907.0,28.6205,28.6283,28.5576,28.589,165907.0
2020-04-22 10:50:00,36.36,36.41,36.27,36.31,153924.0,28.589,28.6283,28.5182,28.5497,153924.0
2020-04-22 10:55:00,36.31,36.4,36.3,36.3,90262.0,28.5497,28.6205,28.5418,28.5418,90262.0
2020-04-22 11:00:00,36.31,36.4,36.3,36.38,105685.0,28.5497,28.6205,28.5418,28.6047,105685.0
2020-04-22 11:05:00,36.4,36.44,36.36,36.38,82813.0,28.6205,28.6519,28.589,28.6047,82813.0
2020-04-22 11:10:00,36.39,36.46,36.36,36.44,130458.0,28.6126,28.6676,28.589,28.6519,130458.0
2020-04-22 11:15:00,36.44,36.5,36.43,36.45,158456.0,28.6519,28.6991,28.644,28.6598,158456.0
2020-04-22 11:20:00,36.46,36.46,36.35,36.39,109520.0,28.6676,28.6676,28.5811,28.6126,109520.0
2020-04-22 11:25:00,36.38,36.48,36.38,36.47,118241.0,28.6047,28.6834,28.6047,28.6755,118241.0
2020-04-22 11:30:00,36.46,36.55,36.45,36.48,162166.0,28.6676,28.7384,28.6598,28.6834,162166.0
2020-04-22 11:35:00,36.48,36.52,36.44,36.52,147205.0,28.6834,28.7148,28.6519,28.7148,147205.0
2020-04-22 11:40:00,36.51,36.58,36.49,36.52,121509.0,28.7069,28.762,28.6912,28.7148,121509.0
2020-04-22 11:45:00,36.52,36.55,36.49,36.51,108526.0,28.7148,28.7384,28.6912,28.7069,108526.0
2020-04-22 11:50:00,36.5,36.52,36.48,36.49,108264.0,28.6991,28.7148,28.6834,28.6912,108264.0
2020-04-22 11:55:00,36.49,36.49,36.39,36.42,111994.0,28.6912,28.6912,28.6126,28.6362,111994.0
2020-04-22 12:00:00,36.41,36.49,36.41,36.46,102289.0,28.6283,28.6912,28.6283,28.6676,102289.0
2020-04-22 12:05:00,36.45,36.47,36.38,36.39,89684.0,28.6598,28.6755,28.6047,28.6126,89684.0
2020-04-22 12:10:00,36.4,36.42,36.36,36.38,138523.0,28.6205,28.6362,28.589,28.6047,138523.0
2020-04-22 12:15:00,36.38,36.42,36.37,36.39,129578.0,28.6047,28.6362,28.5969,28.6126,129578.0
2020-04-22 12:20:00,36.4,36.44,36.34,36.43,153240.0,28.6205,28.6519,28.5733,28.644,153240.0
2020-04-22 12:25:00,36.43,36.45,36.39,36.44,88293.0,28.644,28.6598,28.6126,28.6519,88293.0
2020-04-22 12:30:00,36.44,36.51,36.43,36.44,156698.0,28.6519,28.7069,28.644,28.6519,156698.0
2020-04-22 12:35:00,36.43,36.44,36.34,36.39,137384.0,28.644,28.6519,28.5733,28.6126,137384.0
2020-04-22 12:40:00,36.4,36.46,36.38,36.4,113439.0,28.6205,28.6676,28.6047,28.6205,113439.0
2020-04-22 12:45:00,36.4,36.4,36.34,36.34,120726.0,28.6205,28.6205,28.5733,28.5733,120726.0
2020-04-22 12:50:00,36.35,36.37,36.3,36.3,172731.0,28.5811,28.5969,28.5418,28.5418,172731.0
2020-04-22 12:55:00,36.31,36.31,36.21,36.26,167774.0,28.5497,28.5497,28.4711,28.5104,167774.0
2020-04-22 13:00:00,36.26,36.32,36.24,36.28,121232.0,28.5104,28.5576,28.4947,28.5261,121232.0
2020-04-22 13:05:00,36.29,36.31,36.26,36.27,82645.0,28.534,28.5497,28.5104,28.5182,82645.0
2020-04-22 13:10:00,36.27,36.33,36.25,36.29,115174.0,28.5182,28.5654,28.5025,28.534,115174.0
2020-04-22 13:15:00,36.3,36.31,36.26,36.27,71386.0,28.5418,28.5497,28.5104,28.5182,71386.0
2020-04-22 13:20:00,36.28,36.31,36.26,36.28,126161.0,28.5261,28.5497,28.5104,28.5261,126161.0
2020-04-22 13:25:00,36.27,36.31,36.24,36.3,116411.0,28.5182,28.5497,28.4947,28.5418,116411.0
2020-04-22 13:30:00,36.3,36.34,36.27,36.28,96634.0,28.5418,28.5733,28.5182,28.5261,96634.0
2020-04-22 13:35:00,36.29,36.31,36.25,36.26,79495.0,28.534,28.5497,28.5025,28.5104,79495.0
2020-04-22 13:40:00,36.26,36.33,36.25,36.32,126886.0,28.5104,28.5654,28.5025,28.5576,126886.0
2020-04-22 13:45:00,36.32,36.32,36.27,36.3,77320.0,28.5576,28.5576,28.5182,28.5418,77320.0
2020-04-22 13:50:00,36.3,36.33,36.27,36.29,87664.0,28.5418,28.5654,28.5182,28.534,87664.0
2020-04-22 13:55:00,36.29,36.3,36.26,36.29,84109.0,28.534,28.5418,28.5104,28.534,84109.0
2020-04-22 14:00:00,36.29,36.32,36.26,36.29,93358.0,28.534,28.5576,28.5104,28.534,93358.0
2020-04-22 14:05:00,36.3,36.34,36.28,36.31,97720.0,28.5418,28.5733,28.5261,28.5497,97720.0
2020-04-22 14:10:00,36.32,36.32,36.26,36.27,86030.0,28.5576,28.5576,28.5104,28.5182,86030.0
2020-04-22 14:15:00,36.26,36.3,36.24,36.27,108703.0,28.5104,28.5418,28.4947,28.5182,108703.0
2020-04-22 14:20:00,36.26,36.32,36.26,36.29,114667.0,28.5104,28.5576,28.5104,28.534,114667.0
2020-04-22 14:25:00,36.29,36.35,36.27,36.33,186480.0,28.534,28.5811,28.5182,28.5654,186480.0
2020-04-22 14:30:00,36.33,36.36,36.31,36.34,100283.0,28.5654,28.589,28.5497,28.5733,100283.0
2020-04-22 14:35:00,36.34,36.35,36.31,36.35,75149.0,28.5733,28.5811,28.5497,28.5811,75149.0
2020-04-22 14:40:00,36.36,36.36,36.32,36.34,104600.0,28.589,28.589,28.5576,28.5733,104600.0
2020-04-22 14:45:00,36.34,36.37,36.31,36.36,101402.0,28.5733,28.5969,28.5497,28.589,101402.0
2020-04-22 14:50:00,36.36,36.38,36.31,36.32,106043.0,28.589,28.6047,28.5497,28.5576,106043.0
2020-04-22 14:55:00,36.31,36.37,36.31,36.37,107486.0,28.5497,28.5969,28.5497,28.5969,107486.0
2020-04-22 15:00:00,36.37,36.4,36.33,36.4,133414.0,28.5969,28.6205,28.5654,28.6205,133414.0
2020-04-22 15:05:00,36.4,36.41,36.35,36.39,146215.0,28.6205,28.6283,28.5811,28.6126,146215.0
2020-04-22 15:10:00,36.38,36.41,36.38,36.39,165196.0,28.6047,28.6283,28.6047,28.6126,165196.0
2020-04-22 15:15:00,36.39,36.39,36.32,36.33,189079.0,28.6126,28.6126,28.5576,28.5654,189079.0
2020-04-22 15:20:00,36.33,36.38,36.31,36.36,145705.0,28.5654,28.6047,28.5497,28.589,145705.0
2020-04-22 15:25:00,36.36,36.37,36.33,36.33,153204.0,28.589,28.5969,28.5654,28.5654,153204.0
2020-04-22 15:30:00,36.33,36.36,36.29,36.3,185524.0,28.5654,28.589,28.534,28.5418,185524.0
2020-04-22 15:35:00,36.31,36.34,36.3,36.32,231511.0,28.5497,28.5733,28.5418,28.5576,231511.0
2020-04-22 15:40:00,36.32,36.35,36.28,36.34,252124.0,28.5576,28.5811,28.5261,28.5733,252124.0
2020-04-22 15:45:00,36.35,36.37,36.28,36.36,306135.0,28.5811,28.5969,28.5261,28.589,306135.0
2020-04-22 15:50:00,36.37,36.49,36.35,36.41,578612.0,28.5969,28.6912,28.5811,28.6283,578612.0
2020-04-22 15:55:00,36.42,36.43,36.23,36.24,977658.0,28.6362,28.644,28.4868,28.4947,977658.0
2020-04-23 09:30:00,36.28,36.72,36.28,36.69,578042.0,28.5261,28.8721,28.5261,28.8485,578042.0
2020-04-23 09:35:00,36.69,36.82,36.69,36.79,195048.0,28.8485,28.9507,28.8485,28.9271,195048.0
2020-04-23 09:40:00,36.79,36.9,36.78,36.88,184413.0,28.9271,29.0136,28.9192,28.9979,184413.0
2020-04-23 09:45:00,36.89,36.95,36.87,36.92,235757.0,29.0057,29.0529,28.99,29.0293,235757.0
2020-04-23 09:50:00,36.93,37.0,36.87,36.88,462627.0,29.0372,29.0922,28.99,28.9979,462627.0
2020-04-23 09:55:00,36.87,36.9,36.82,36.87,161537.0,28.99,29.0136,28.9507,28.99,161537.0
2020-04-23 10:00:00,36.87,37.05,36.86,36.99,272147.0,28.99,29.1315,28.9821,29.0844,272147.0
2020-04-23 10:05:00,36.99,37.21,36.98,37.2,314204.0,29.0844,29.2573,29.0765,29.2495,314204.0
2020-04-23 10:10:00,37.2,37.32,37.19,37.29,483048.0,29.2495,29.3438,29.2416,29.3202,483048.0
2020-04-23 10:15:00,37.28,37.32,37.22,37.31,233504.0,29.3124,29.3438,29.2652,29.336,233504.0
2020-04-23 10:20:00,37.31,37.32,37.26,37.29,219473.0,29.336,29.3438,29.2967,29.3202,219473.0
2020-04-23 10:25:00,37.29,37.29,37.13,37.16,289007.0,29.3202,29.3202,29.1944,29.218,289007.0
2020-04-23 10:30:00,37.16,37.28,37.16,37.27,263007.0,29.218,29.3124,29.218,29.3045,263007.0
2020-04-23 10:35:00,37.28,37.3,37.23,37.27,140364.0,29.3124,29.3281,29.2731,29.3045,140364.0
2020-04-23 10:40:00,37.27,37.4,37.23,37.38,278482.0,29.3045,29.4067,29.2731,29.391,278482.0
2020-04-23 10:45:00,37.37,37.38,37.25,37.27,195348.0,29.3831,29.391,29.2888,29.3045,195348.0
2020-04-23 10:50:00,37.27,37.3,37.21,37.27,186791.0,29.3045,29.3281,29.2573,29.3045,186791.0
2020-04-23 10:55:00,37.27,37.29,37.24,37.25,120874.0,29.3045,29.3202,29.2809,29.2888,120874.0
2020-04-23 11:00:00,37.26,37.27,37.24,37.26,122291.0,29.2967,29.3045,29.2809,29.2967,122291.0
2020-04-23 11:05:00,37.25,37.27,37.21,37.25,148187.0,29.2888,29.3045,29.2573,29.2888,148187.0
2020-04-23 11:10:00,37.25,37.28,37.23,37.26,112729.0,29.2888,29.3124,29.2731,29.2967,112729.0
2020-04-23 11:15:00,37.25,37.27,37.22,37.23,121719.0,29.2888,29.3045,29.2652,29.2731,121719.0
2020-04-23 11:20:00,37.23,37.24,37.12,37.14,124197.0,29.2731,29.2809,29.1866,29.2023,124197.0
2020-04-23 11:25:00,37.14,37.18,37.12,37.14,148625.0,29.2023,29.2338,29.1866,29.2023,148625.0
2020-04-23 11:30:00,37.14,37.15,37.03,37.04,136874.0,29.2023,29.2102,29.1158,29.1237,136874.0
2020-04-23 11:35:00,37.04,37.06,37.01,37.04,222524.0,29.1237,29.1394,29.1001,29.1237,222524.0
2020-04-23 11:40:00,37.04,37.05,37.0,37.02,160848.0,29.1237,29.1315,29.0922,29.1079,160848.0
2020-04-23 11:45:00,37.03,37.03,36.97,37.01,156583.0,29.1158,29.1158,29.0686,29.1001,156583.0
2020-04-23 11:50:00,37.01,37.04,36.98,37.02,194592.0,29.1001,29.1237,29.0765,29.1079,194592.0
2020-04-23 11:55:00,37.03,37.03,36.99,37.0,81903.0,29.1158,29.1158,29.0844,29.0922,81903.0
2020-04-23 12:00:00,37.0,37.08,37.0,37.05,131721.0,29.0922,29.1551,29.0922,29.1315,131721.0
2020-04-23 12:05:00,37.05,37.12,37.03,37.11,106906.0,29.1315,29.1866,29.1158,29.1787,106906.0
2020-04-23 12:10:00,37.11,37.11,37.05,37.05,118411.0,29.1787,29.1787,29.1315,29.1315,118411.0
2020-04-23 12:15:00,37.05,37.09,37.05,37.09,101348.0,29.1315,29.163,29.1315,29.163,101348.0
2020-04-23 12:20:00,37.09,37.09,37.03,37.08,147812.0,29.163,29.163,29.1158,29.1551,147812.0
2020-04-23 12:25:00,37.08,37.11,37.07,37.09,385942.0,29.1551,29.1787,29.1473,29.163,385942.0
2020-04-23 12:30:00,37.09,37.1,37.02,37.04,114984.0,29.163,29.1708,29.1079,29.1237,114984.0
2020-04-23 12:35:00,37.03,37.12,37.03,37.11,209553.0,29.1158,29.1866,29.1158,29.1787,209553.0
2020-04-23 12:40:00,37.11,37.17,36.87,36.91,235774.0,29.1787,29.2259,28.99,29.0215,235774.0
2020-04-23 12:45:00,36.9,36.99,36.65,36.92,527160.0,29.0136,29.0844,28.817,29.0293,527160.0
2020-04-23 12:50:00,36.91,36.91,36.74,36.79,323130.0,29.0215,29.0215,28.8878,28.9271,323130.0
2020-04-23 12:55:00,36.79,36.9,36.77,36.81,244996.0,28.9271,29.0136,28.9114,28.9428,244996.0
2020-04-23 13:00:00,36.82,36.93,36.78,36.89,176456.0,28.9507,29.0372,28.9192,29.0057,176456.0
2020-04-23 13:05:00,36.9,36.9,36.83,36.88,112339.0,29.0136,29.0136,28.9586,28.9979,112339.0
2020-04-23 13:10:00,36.88,36.96,36.87,36.94,103019.0,28.9979,29.0608,28.99,29.045,103019.0
2020-04-23 13:15:00,36.94,36.96,36.89,36.89,82398.0,29.045,29.0608,29.0057,29.0057,82398.0
2020-04-23 13:20:00,36.88,36.89,36.73,36.78,144372.0,28.9979,29.0057,28.8799,28.9192,144372.0
2020-04-23 13:25:00,36.79,36.83,36.73,36.82,97129.0,28.9271,28.9586,28.8799,28.9507,97129.0
2020-04-23 13:30:00,36.81,36.89,36.78,36.88,100134.0,28.9428,29.0057,28.9192,28.9979,100134.0
2020-04-23 13:35:00,36.89,36.89,36.83,36.83,92537.0,29.0057,29.0057,28.9586,28.9586,92537.0
2020-04-23 13:40:00,36.84,36.87,36.76,36.77,113234.0,28.9664,28.99,28.9035,28.9114,113234.0
2020-04-23 13:45:00,36.77,36.86,36.77,36.77,128588.0,28.9114,28.9821,28.9114,28.9114,128588.0
2020-04-23 13:50:00,36.78,36.8,36.71,36.72,199669.0,28.9192,28.935,28.8642,28.8721,199669.0
2020-04-23 13:55:00,36.72,36.85,36.68,36.84,113875.0,28.8721,28.9743,28.8406,28.9664,113875.0
2020-04-23 14:00:00,36.83,36.87,36.79,36.84,135441.0,28.9586,28.99,28.9271,28.9664,135441.0
2020-04-23 14:05:00,36.84,36.84,36.71,36.71,148512.0,28.9664,28.9664,28.8642,28.8642,148512.0
2020-04-23 14:10:00,36.71,36.71,36.64,36.67,223704.0,28.8642,28.8642,28.8092,28.8327,223704.0
2020-04-23 14:15:00,36.66,36.73,36.66,36.71,208565.0,28.8249,28.8799,28.8249,28.8642,208565.0
2020-04-23 14:20:00,36.7,36.82,36.7,36.81,79343.0,28.8563,28.9507,28.8563,28.9428,79343.0
2020-04-23 14:25:00,36.81,36.85,36.8,36.83,92913.0,28.9428,28.9743,28.935,28.9586,92913.0
2020-04-23 14:30:00,36.84,36.86,36.79,36.8,140707.0,28.9664,28.9821,28.9271,28.935,140707.0
2020-04-23 14:35:00,36.8,36.83,36.78,36.82,88862.0,28.935,28.9586,28.9192,28.9507,88862.0
2020-04-23 14:40:00,36.82,36.9,36.82,36.88,82739.0,28.9507,29.0136,28.9507,28.9979,82739.0
2020-04-23 14:45:00,36.88,36.92,36.84,36.87,120759.0,28.9979,29.0293,28.9664,28.99,120759.0
2020-04-23 14:50:00,36.87,36.94,36.87,36.93,101877.0,28.99,29.045,28.99,29.0372,101877.0
2020-04-23 14:55:00,36.94,36.98,36.91,36.98,132463.0,29.045,29.0765,29.0215,29.0765,132463.0
2020-04-23 15:00:00,36.98,36.99,36.96,36.96,148866.0,29.0765,29.0844,29.0608,29.0608,148866.0
2020-04-23 15:05:00,36.96,36.99,36.95,36.96,111179.0,29.0608,29.0844,29.0529,29.0608,111179.0
2020-04-23 15:10:00,36.96,36.96,36.85,36.87,164782.0,29.0608,29.0608,28.9743,28.99,164782.0
2020-04-23 15:15:00,36.87,36.89,36.83,36.84,153362.0,28.99,29.0057,28.9586,28.9664,153362.0
2020-04-23 15:20:00,36.85,36.86,36.8,36.86,164130.0,28.9743,28.9821,28.935,28.9821,164130.0
2020-04-23 15:25:00,36.85,36.9,36.83,36.87,235886.0,28.9743,29.0136,28.9586,28.99,235886.0
2020-04-23 15:30:00,36.87,36.9,36.81,36.88,267806.0,28.99,29.0136,28.9428,28.9979,267806.0
2020-04-23 15:35:00,36.87,36.9,36.83,36.88,165795.0,28.99,29.0136,28.9586,28.9979,165795.0
2020-04-23 15:40:00,36.88,36.92,36.82,36.83,212802.0,28.9979,29.0293,28.9507,28.9586,212802.0
2020-04-23 15:45:00,36.83,36.88,36.78,36.82,209972.0,28.9586,28.9979,28.9192,28.9507,209972.0
2020-04-23 15:50:00,36.82,36.83,36.67,36.73,407343.0,28.9507,28.9586,28.8327,28.8799,407343.0
2020-04-23 15:55:00,36.73,36.81,36.69,36.71,749110.0,28.8799,28.9428,28.8485,28.8642,749110.0
2020-04-24 09:30:00,36.84,36.93,36.81,36.83,488078.0,28.9664,29.0372,28.9428,28.9586,488078.0
2020-04-24 09:35:00,36.84,36.9,36.78,36.88,229132.0,28.9664,29.0136,28.9192,28.9979,229132.0
2020-04-24 09:40:00,36.88,36.96,36.87,36.9,162935.0,28.9979,29.0608,28.99,29.0136,162935.0
2020-04-24 09:45:00,36.89,36.9,36.81,36.84,185959.0,29.0057,29.0136,28.9428,28.9664,185959.0
2020-04-24 09:50:00,36.83,36.91,36.83,36.91,99048.0,28.9586,29.0215,28.9586,29.0215,99048.0
2020-04-24 09:55:00,36.9,36.92,36.85,36.87,219585.0,29.0136,29.0293,28.9743,28.99,219585.0
2020-04-24 10:00:00,36.87,36.95,36.86,36.87,145042.0,28.99,29.0529,28.9821,28.99,145042.0
2020-04-24 10:05:00,36.87,36.94,36.87,36.89,112389.0,28.99,29.045,28.99,29.0057,112389.0
2020-04-24 10:10:00,36.89,36.98,36.88,36.9,158124.0,29.0057,29.0765,28.9979,29.0136,158124.0
2020-04-24 10:15:00,36.9,36.98,36.88,36.97,158076.0,29.0136,29.0765,28.9979,29.0686,158076.0
2020-04-24 10:20:00,36.97,37.02,36.95,37.0,181755.0,29.0686,29.1079,29.0529,29.0922,181755.0
2020-04-24 10:25:00,37.0,37.01,36.88,36.91,195446.0,29.0922,29.1001,28.9979,29.0215,195446.0
2020-04-24 10:30:00,36.91,37.09,36.9,37.05,533803.0,29.0215,29.163,29.0136,29.1315,533803.0
2020-04-24 10:35:00,37.05,37.07,37.01,37.04,94395.0,29.1315,29.1473,29.1001,29.1237,94395.0
2020-04-24 10:40:00,37.04,37.07,37.01,37.05,84295.0,29.1237,29.1473,29.1001,29.1315,84295.0
2020-04-24 10:45:00,37.05,37.05,36.98,37.0,132010.0,29.1315,29.1315,29.0765,29.0922,132010.0
2020-04-24 10:50:00,36.99,37.02,36.96,36.98,133347.0,29.0844,29.1079,29.0608,29.0765,133347.0
2020-04-24 10:55:00,36.99,37.0,36.96,36.99,137597.0,29.0844,29.0922,29.0608,29.0844,137597.0
2020-04-24 11:00:00,36.98,37.0,36.96,36.97,102051.0,29.0765,29.0922,29.0608,29.0686,102051.0
2020-04-24 11:05:00,36.96,37.02,36.95,37.0,93625.0,29.0608,29.1079,29.0529,29.0922,93625.0
2020-04-24 11:10:00,37.0,37.0,36.94,36.96,127057.0,29.0922,29.0922,29.045,29.0608,127057.0
2020-04-24 11:15:00,36.96,36.99,36.95,36.97,80249.0,29.0608,29.0844,29.0529,29.0686,80249.0
2020-04-24 11:20:00,36.97,37.01,36.96,37.01,54596.0,29.0686,29.1001,29.0608,29.1001,54596.0
2020-04-24 11:25:00,37.01,37.03,36.97,36.98,113128.0,29.1001,29.1158,29.0686,29.0765,113128.0
2020-04-24 11:30:00,36.98,37.02,36.97,37.02,102895.0,29.0765,29.1079,29.0686,29.1079,102895.0
2020-04-24 11:35:00,37.02,37.1,37.01,37.05,99099.0,29.1079,29.1708,29.1001,29.1315,99099.0
2020-04-24 11:40:00,37.05,37.09,37.04,37.05,67000.0,29.1315,29.163,29.1237,29.1315,67000.0
2020-04-24 11:45:00,37.05,37.09,37.03,37.09,65978.0,29.1315,29.163,29.1158,29.163,65978.0
2020-04-24 11:50:00,37.09,37.09,37.02,37.02,91093.0,29.163,29.163,29.1079,29.1079,91093.0
2020-04-24 11:55:00,37.02,37.03,36.98,36.99,94691.0,29.1079,29.1158,29.0765,29.0844,94691.0
2020-04-24 12:00:00,36.98,37.03,36.97,37.02,81938.0,29.0765,29.1158,29.0686,29.1079,81938.0
2020-04-24 12:05:00,37.02,37.05,37.0,37.05,106706.0,29.1079,29.1315,29.0922,29.1315,106706.0
2020-04-24 12:10:00,37.05,37.07,37.03,37.05,91745.0,29.1315,29.1473,29.1158,29.1315,91745.0
2020-04-24 12:15:00,37.05,37.09,37.04,37.06,63149.0,29.1315,29.163,29.1237,29.1394,63149.0
2020-04-24 12:20:00,37.07,37.08,37.01,37.04,259678.0,29.1473,29.1551,29.1001,29.1237,259678.0
2020-04-24 12:25:00,37.04,37.04,36.99,37.01,115596.0,29.1237,29.1237,29.0844,29.1001,115596.0
2020-04-24 12:30:00,37.01,37.02,37.0,37.02,104227.0,29.1001,29.1079,29.0922,29.1079,104227.0
2020-04-24 12:35:00,37.02,37.05,37.0,37.03,102101.0,29.1079,29.1315,29.0922,29.1158,102101.0
2020-04-24 12:40:00,37.04,37.1,37.01,37.1,146795.0,29.1237,29.1708,29.1001,29.1708,146795.0
2020-04-24 12:45:00,37.09,37.12,37.05,37.06,80366.0,29.163,29.1866,29.1315,29.1394,80366.0
2020-04-24 12:50:00,37.06,37.09,37.05,37.09,109080.0,29.1394,29.163,29.1315,29.163,109080.0
2020-04-24 12:55:00,37.09,37.1,37.06,37.08,84512.0,29.163,29.1708,29.1394,29.1551,84512.0
2020-04-24 13:00:00,37.08,37.11,37.05,37.09,150153.0,29.1551,29.1787,29.1315,29.163,150153.0
2020-04-24 13:05:00,37.09,37.15,37.09,37.14,106079.0,29.163,29.2102,29.163,29.2023,106079.0
2020-04-24 13:10:00,37.14,37.14,37.09,37.11,96550.0,29.2023,29.2023,29.163,29.1787,96550.0
2020-04-24 13:15:00,37.11,37.12,37.07,37.12,68047.0,29.1787,29.1866,29.1473,29.1866,68047.0
2020-04-24 13:20:00,37.12,37.12,37.07,37.09,95812.0,29.1866,29.1866,29.1473,29.163,95812.0
2020-04-24 13:25:00,37.08,37.1,37.07,37.09,88201.0,29.1551,29.1708,29.1473,29.163,88201.0
2020-04-24 13:30:00,37.08,37.1,37.05,37.07,153262.0,29.1551,29.1708,29.1315,29.1473,153262.0
2020-04-24 13:35:00,37.07,37.08,37.04,37.07,85678.0,29.1473,29.1551,29.1237,29.1473,85678.0
2020-04-24 13:40:00,37.08,37.12,37.07,37.12,59974.0,29.1551,29.1866,29.1473,29.1866,59974.0
2020-04-24 13:45:00,37.12,37.12,37.08,37.1,56077.0,29.1866,29.1866,29.1551,29.1708,56077.0
2020-04-24 13:50:00,37.1,37.15,37.1,37.13,85554.0,29.1708,29.2102,29.1708,29.1944,85554.0
2020-04-24 13:55:00,37.13,37.23,37.12,37.22,142054.0,29.1944,29.2731,29.1866,29.2652,142054.0
2020-04-24 14:00:00,37.23,37.23,37.18,37.23,98252.0,29.2731,29.2731,29.2338,29.2731,98252.0
2020-04-24 14:05:00,37.22,37.28,37.22,37.27,139631.0,29.2652,29.3124,29.2652,29.3045,139631.0
2020-04-24 14:10:00,37.27,37.3,37.26,37.29,116119.0,29.3045,29.3281,29.2967,29.3202,116119.0
2020-04-24 14:15:00,37.29,37.32,37.26,37.31,140106.0,29.3202,29.3438,29.2967,29.336,140106.0
2020-04-24 14:20:00,37.31,37.31,37.25,37.28,99673.0,29.336,29.336,29.2888,29.3124,99673.0
2020-04-24 14:25:00,37.27,37.28,37.23,37.26,120528.0,29.3045,29.3124,29.2731,29.2967,120528.0
2020-04-24 14:30:00,37.26,37.26,37.17,37.19,152995.0,29.2967,29.2967,29.2259,29.2416,152995.0
2020-04-24 14:35:00,37.19,37.26,37.18,37.25,170689.0,29.2416,29.2967,29.2338,29.2888,170689.0
2020-04-24 14:40:00,37.26,37.26,37.2,37.22,90997.0,29.2967,29.2967,29.2495,29.2652,90997.0
2020-04-24 14:45:00,37.22,37.26,37.21,37.23,114693.0,29.2652,29.2967,29.2573,29.2731,114693.0
2020-04-24 14:50:00,37.23,37.26,37.17,37.19,142031.0,29.2731,29.2967,29.2259,29.2416,142031.0
2020-04-24 14:55:00,37.18,37.2,37.16,37.2,137937.0,29.2338,29.2495,29.218,29.2495,137937.0
2020-04-24 15:00:00,37.2,37.2,37.14,37.16,177194.0,29.2495,29.2495,29.2023,29.218,177194.0
2020-04-24 15:05:00,37.17,37.21,37.15,37.2,169191.0,29.2259,29.2573,29.2102,29.2495,169191.0
2020-04-24 15:10:00,37.2,37.23,37.13,37.18,204463.0,29.2495,29.2731,29.1944,29.2338,204463.0
2020-04-24 15:15:00,37.18,37.21,37.14,37.19,117605.0,29.2338,29.2573,29.2023,29.2416,117605.0
2020-04-24 15:20:00,37.18,37.24,37.17,37.23,128936.0,29.2338,29.2809,29.2259,29.2731,128936.0
2020-04-24 15:25:00,37.23,37.28,37.2,37.27,143683.0,29.2731,29.3124,29.2495,29.3045,143683.0
2020-04-24 15:30:00,37.26,37.3,37.23,37.3,151922.0,29.2967,29.3281,29.2731,29.3281,151922.0
2020-04-24 15:35:00,37.29,37.33,37.26,37.31,272412.0,29.3202,29.3517,29.2967,29.336,272412.0
2020-04-24 15:40:00,37.31,37.41,37.31,37.39,311225.0,29.336,29.4146,29.336,29.3989,311225.0
2020-04-24 15:45:00,37.39,37.43,37.37,37.42,462216.0,29.3989,29.4303,29.3831,29.4225,462216.0
2020-04-24 15:50:00,37.41,37.42,37.28,37.36,598664.0,29.4146,29.4225,29.3124,29.3753,598664.0
2020-04-24 15:55:00,37.36,37.4,37.28,37.38,855012.0,29.3753,29.4067,29.3124,29.391,855012.0
2020-04-27 09:30:00,37.59,37.9,37.57,37.85,906518.0,29.5561,29.7999,29.5404,29.7606,906518.0
2020-04-27 09:35:00,37.84,37.95,37.82,37.95,343470.0,29.7527,29.8392,29.737,29.8392,343470.0
2020-04-27 09:40:00,37.94,37.99,37.91,37.94,436779.0,29.8313,29.8706,29.8077,29.8313,436779.0
2020-04-27 09:45:00,37.93,38.09,37.92,38.06,643366.0,29.8235,29.9493,29.8156,29.9257,643366.0
2020-04-27 09:50:00,38.07,38.08,37.9,37.95,299495.0,29.9335,29.9414,29.7999,29.8392,299495.0
2020-04-27 09:55:00,37.95,38.05,37.91,37.97,243845.0,29.8392,29.9178,29.8077,29.8549,243845.0
2020-04-27 10:00:00,37.98,38.07,37.95,37.99,368655.0,29.8628,29.9335,29.8392,29.8706,368655.0
2020-04-27 10:05:00,37.99,38.0,37.94,37.98,272519.0,29.8706,29.8785,29.8313,29.8628,272519.0
2020-04-27 10:10:00,37.99,37.99,37.82,37.85,337200.0,29.8706,29.8706,29.737,29.7606,337200.0
2020-04-27 10:15:00,37.86,37.88,37.81,37.86,199690.0,29.7684,29.7841,29.7291,29.7684,199690.0
2020-04-27 10:20:00,37.86,37.88,37.72,37.73,178879.0,29.7684,29.7841,29.6583,29.6662,178879.0
2020-04-27 10:25:00,37.73,37.85,37.73,37.82,210380.0,29.6662,29.7606,29.6662,29.737,210380.0
2020-04-27 10:30:00,37.83,37.91,37.82,37.87,177021.0,29.7448,29.8077,29.737,29.7763,177021.0
2020-04-27 10:35:00,37.88,37.95,37.83,37.94,218580.0,29.7841,29.8392,29.7448,29.8313,218580.0
2020-04-27 10:40:00,37.95,38.03,37.92,37.93,196811.0,29.8392,29.9021,29.8156,29.8235,196811.0
2020-04-27 10:45:00,37.93,37.97,37.9,37.95,132872.0,29.8235,29.8549,29.7999,29.8392,132872.0
2020-04-27 10:50:00,37.95,37.95,37.91,37.92,88951.0,29.8392,29.8392,29.8077,29.8156,88951.0
2020-04-27 10:55:00,37.93,37.97,37.89,37.91,129958.0,29.8235,29.8549,29.792,29.8077,129958.0
2020-04-27 11:00:00,37.9,37.99,37.89,37.94,146004.0,29.7999,29.8706,29.792,29.8313,146004.0
2020-04-27 11:05:00,37.94,37.98,37.89,37.95,179358.0,29.8313,29.8628,29.792,29.8392,179358.0
2020-04-27 11:10:00,37.95,37.95,37.91,37.91,91204.0,29.8392,29.8392,29.8077,29.8077,91204.0
2020-04-27 11:15:00,37.92,38.03,37.92,38.02,161127.0,29.8156,29.9021,29.8156,29.8942,161127.0
2020-04-27 11:20:00,38.03,38.07,38.02,38.05,133878.0,29.9021,29.9335,29.8942,29.9178,133878.0
2020-04-27 11:25:00,38.04,38.06,38.0,38.03,140755.0,29.9099,29.9257,29.8785,29.9021,140755.0
2020-04-27 11:30:00,38.04,38.04,38.01,38.04,109341.0,29.9099,29.9099,29.8864,29.9099,109341.0
2020-04-27 11:35:00,38.04,38.04,37.95,38.02,319755.0,29.9099,29.9099,29.8392,29.8942,319755.0
2020-04-27 11:40:00,38.02,38.15,38.01,38.13,171412.0,29.8942,29.9964,29.8864,29.9807,171412.0
2020-04-27 11:45:00,38.13,38.15,38.08,38.13,253334.0,29.9807,29.9964,29.9414,29.9807,253334.0
2020-04-27 11:50:00,38.12,38.17,38.12,38.16,156035.0,29.9728,30.0122,29.9728,30.0043,156035.0
2020-04-27 11:55:00,38.15,38.17,38.1,38.15,147350.0,29.9964,30.0122,29.9571,29.9964,147350.0
2020-04-27 12:00:00,38.15,38.17,38.12,38.13,139499.0,29.9964,30.0122,29.9728,29.9807,139499.0
2020-04-27 12:05:00,38.14,38.14,38.09,38.13,118357.0,29.9886,29.9886,29.9493,29.9807,118357.0
2020-04-27 12:10:00,38.14,38.14,38.08,38.09,224600.0,29.9886,29.9886,29.9414,29.9493,224600.0
2020-04-27 12:15:00,38.09,38.14,38.07,38.07,202107.0,29.9493,29.9886,29.9335,29.9335,202107.0
2020-04-27 12:20:00,38.07,38.11,38.06,38.09,105690.0,29.9335,29.965,29.9257,29.9493,105690.0
2020-04-27 12:25:00,38.1,38.13,38.06,38.09,107404.0,29.9571,29.9807,29.9257,29.9493,107404.0
2020-04-27 12:30:00,38.09,38.16,38.08,38.15,100793.0,29.9493,30.0043,29.9414,29.9964,100793.0
2020-04-27 12:35:00,38.15,38.21,38.13,38.18,204215.0,29.9964,30.0436,29.9807,30.02,204215.0
2020-04-27 12:40:00,38.18,38.22,38.17,38.2,118689.0,30.02,30.0515,30.0122,30.0358,118689.0
2020-04-27 12:45:00,38.19,38.2,38.12,38.13,150037.0,30.0279,30.0358,29.9728,29.9807,150037.0
2020-04-27 12:50:00,38.13,38.15,38.1,38.12,166436.0,29.9807,29.9964,29.9571,29.9728,166436.0
2020-04-27 12:55:00,38.12,38.17,38.11,38.15,129450.0,29.9728,30.0122,29.965,29.9964,129450.0
2020-04-27 13:00:00,38.14,38.19,38.14,38.19,203068.0,29.9886,30.0279,29.9886,30.0279,203068.0
2020-04-27 13:05:00,38.18,38.2,38.14,38.16,115687.0,30.02,30.0358,29.9886,30.0043,115687.0
2020-04-27 13:10:00,38.16,38.17,38.09,38.11,190994.0,30.0043,30.0122,29.9493,29.965,190994.0
2020-04-27 13:15:00,38.11,38.14,38.09,38.11,106425.0,29.965,29.9886,29.9493,29.965,106425.0
2020-04-27 13:20:00,38.1,38.15,38.09,38.12,120226.0,29.9571,29.9964,29.9493,29.9728,120226.0
2020-04-27 13:25:00,38.12,38.16,38.11,38.14,124464.0,29.9728,30.0043,29.965,29.9886,124464.0
2020-04-27 13:30:00,38.14,38.17,38.13,38.14,103359.0,29.9886,30.0122,29.9807,29.9886,103359.0
2020-04-27 13:35:00,38.14,38.14,38.09,38.12,151891.0,29.9886,29.9886,29.9493,29.9728,151891.0
2020-04-27 13:40:00,38.12,38.13,38.1,38.11,106942.0,29.9728,29.9807,29.9571,29.965,106942.0
2020-04-27 13:45:00,38.11,38.16,38.09,38.12,144059.0,29.965,30.0043,29.9493,29.9728,144059.0
2020-04-27 13:50:00,38.11,38.16,38.11,38.13,82925.0,29.965,30.0043,29.965,29.9807,82925.0
2020-04-27 13:55:00,38.13,38.16,38.13,38.14,67448.0,29.9807,30.0043,29.9807,29.9886,67448.0
2020-04-27 14:00:00,38.14,38.2,38.13,38.19,75353.0,29.9886,30.0358,29.9807,30.0279,75353.0
2020-04-27 14:05:00,38.19,38.2,38.17,38.19,90867.0,30.0279,30.0358,30.0122,30.0279,90867.0
2020-04-27 14:10:00,38.18,38.2,38.18,38.19,87699.0,30.02,30.0358,30.02,30.0279,87699.0
2020-04-27 14:15:00,38.19,38.26,38.18,38.26,151984.0,30.0279,30.0829,30.02,30.0829,151984.0
2020-04-27 14:20:00,38.26,38.26,38.22,38.24,121886.0,30.0829,30.0829,30.0515,30.0672,121886.0
2020-04-27 14:25:00,38.23,38.29,38.23,38.29,186912.0,30.0593,30.1065,30.0593,30.1065,186912.0
2020-04-27 14:30:00,38.29,38.38,38.28,38.36,153879.0,30.1065,30.1773,30.0987,30.1616,153879.0
2020-04-27 14:35:00,38.36,38.4,38.35,38.38,190016.0,30.1616,30.193,30.1537,30.1773,190016.0
2020-04-27 14:40:00,38.38,38.43,38.34,38.35,183314.0,30.1773,30.2166,30.1458,30.1537,183314.0
2020-04-27 14:45:00,38.36,38.36,38.31,38.34,205654.0,30.1616,30.1616,30.1222,30.1458,205654.0
2020-04-27 14:50:00,38.34,38.35,38.31,38.34,225472.0,30.1458,30.1537,30.1222,30.1458,225472.0
2020-04-27 14:55:00,38.34,38.34,38.29,38.32,140215.0,30.1458,30.1458,30.1065,30.1301,140215.0
2020-04-27 15:00:00,38.32,38.35,38.29,38.33,160492.0,30.1301,30.1537,30.1065,30.138,160492.0
2020-04-27 15:05:00,38.32,38.33,38.28,38.3,167593.0,30.1301,30.138,30.0987,30.1144,167593.0
2020-04-27 15:10:00,38.3,38.43,38.3,38.4,214569.0,30.1144,30.2166,30.1144,30.193,214569.0
2020-04-27 15:15:00,38.4,38.42,38.37,38.38,185635.0,30.193,30.2087,30.1694,30.1773,185635.0
2020-04-27 15:20:00,38.37,38.43,38.36,38.43,413577.0,30.1694,30.2166,30.1616,30.2166,413577.0
2020-04-27 15:25:00,38.43,38.47,38.42,38.44,294432.0,30.2166,30.248,30.2087,30.2245,294432.0
2020-04-27 15:30:00,38.44,38.49,38.44,38.48,284392.0,30.2245,30.2638,30.2245,30.2559,284392.0
2020-04-27 15:35:00,38.48,38.49,38.45,38.48,328606.0,30.2559,30.2638,30.2323,30.2559,328606.0
2020-04-27 15:40:00,38.47,38.54,38.46,38.51,533467.0,30.248,30.3031,30.2402,30.2795,533467.0
2020-04-27 15:45:00,38.51,38.51,38.38,38.42,454217.0,30.2795,30.2795,30.1773,30.2087,454217.0
2020-04-27 15:50:00,38.45,38.46,38.38,38.4,568879.0,30.2323,30.2402,30.1773,30.193,568879.0
2020-04-27 15:55:00,38.4,38.4,38.25,38.29,1269222.0,30.193,30.193,30.0751,30.1065,1269222.0
2020-04-28 09:30:00,39.05,39.22,38.41,38.64,1274229.0,30.7041,30.8378,30.2009,30.3817,1274229.0
2020-04-28 09:35:00,38.64,38.77,38.23,38.24,726024.0,30.3817,30.4839,30.0593,30.0672,726024.0
2020-04-28 09:40:00,38.24,38.26,37.99,38.16,740506.0,30.0672,30.0829,29.8706,30.0043,740506.0
2020-04-28 09:45:00,38.15,38.17,37.71,37.73,761850.0,29.9964,30.0122,29.6505,29.6662,761850.0
2020-04-28 09:50:00,37.72,37.81,37.6,37.72,906639.0,29.6583,29.7291,29.564,29.6583,906639.0
2020-04-28 09:55:00,37.71,37.91,37.67,37.87,537419.0,29.6505,29.8077,29.619,29.7763,537419.0
2020-04-28 10:00:00,37.87,37.87,37.7,37.83,366096.0,29.7763,29.7763,29.6426,29.7448,366096.0
2020-04-28 10:05:00,37.84,37.86,37.7,37.72,580521.0,29.7527,29.7684,29.6426,29.6583,580521.0
2020-04-28 10:10:00,37.72,37.72,37.51,37.54,731002.0,29.6583,29.6583,29.4932,29.5168,731002.0
2020-04-28 10:15:00,37.54,37.73,37.52,37.63,417207.0,29.5168,29.6662,29.5011,29.5876,417207.0
2020-04-28 10:20:00,37.62,37.79,37.61,37.75,392840.0,29.5797,29.7134,29.5718,29.6819,392840.0
2020-04-28 10:25:00,37.75,37.76,37.67,37.69,316651.0,29.6819,29.6898,29.619,29.6348,316651.0
2020-04-28 10:30:00,37.69,37.71,37.55,37.55,430424.0,29.6348,29.6505,29.5247,29.5247,430424.0
2020-04-28 10:35:00,37.56,37.56,37.38,37.46,737574.0,29.5325,29.5325,29.391,29.4539,737574.0
2020-04-28 10:40:00,37.46,37.52,37.37,37.48,285289.0,29.4539,29.5011,29.3831,29.4696,285289.0
2020-04-28 10:45:00,37.49,37.7,37.45,37.68,300840.0,29.4775,29.6426,29.446,29.6269,300840.0
2020-04-28 10:50:00,37.68,37.8,37.65,37.71,353774.0,29.6269,29.7212,29.6033,29.6505,353774.0
2020-04-28 10:55:00,37.7,37.71,37.49,37.52,287189.0,29.6426,29.6505,29.4775,29.5011,287189.0
2020-04-28 11:00:00,37.52,37.82,37.52,37.81,208708.0,29.5011,29.737,29.5011,29.7291,208708.0
2020-04-28 11:05:00,37.81,37.93,37.77,37.93,219853.0,29.7291,29.8235,29.6977,29.8235,219853.0
2020-04-28 11:10:00,37.93,37.93,37.8,37.81,217775.0,29.8235,29.8235,29.7212,29.7291,217775.0
2020-04-28 11:15:00,37.81,37.91,37.75,37.79,234941.0,29.7291,29.8077,29.6819,29.7134,234941.0
2020-04-28 11:20:00,37.8,37.97,37.79,37.97,751129.0,29.7212,29.8549,29.7134,29.8549,751129.0
2020-04-28 11:25:00,37.96,38.11,37.92,38.08,546750.0,29.847,29.965,29.8156,29.9414,546750.0
2020-04-28 11:30:00,38.08,38.2,38.05,38.15,360881.0,29.9414,30.0358,29.9178,29.9964,360881.0
2020-04-28 11:35:00,38.15,38.22,37.97,38.04,382897.0,29.9964,30.0515,29.8549,29.9099,382897.0
2020-04-28 11:40:00,38.04,38.09,37.92,37.98,157745.0,29.9099,29.9493,29.8156,29.8628,157745.0
2020-04-28 11:45:00,37.97,38.02,37.88,37.89,363449.0,29.8549,29.8942,29.7841,29.792,363449.0
2020-04-28 11:50:00,37.89,37.98,37.83,37.97,190898.0,29.792,29.8628,29.7448,29.8549,190898.0
2020-04-28 11:55:00,37.97,38.02,37.9,37.9,178497.0,29.8549,29.8942,29.7999,29.7999,178497.0
2020-04-28 12:00:00,37.91,37.91,37.78,37.9,180376.0,29.8077,29.8077,29.7055,29.7999,180376.0
2020-04-28 12:05:00,37.89,37.96,37.82,37.94,189978.0,29.792,29.847,29.737,29.8313,189978.0
2020-04-28 12:10:00,37.94,37.97,37.89,37.89,167862.0,29.8313,29.8549,29.792,29.792,167862.0
2020-04-28 12:15:00,37.89,37.89,37.74,37.83,166758.0,29.792,29.792,29.6741,29.7448,166758.0
2020-04-28 12:20:00,37.83,37.9,37.83,37.9,148406.0,29.7448,29.7999,29.7448,29.7999,148406.0
2020-04-28 12:25:00,37.9,37.91,37.8,37.84,171231.0,29.7999,29.8077,29.7212,29.7527,171231.0
2020-04-28 12:30:00,37.84,38.0,37.83,37.99,864123.0,29.7527,29.8785,29.7448,29.8706,864123.0
2020-04-28 12:35:00,37.99,38.17,37.99,38.14,447164.0,29.8706,30.0122,29.8706,29.9886,447164.0
2020-04-28 12:40:00,38.14,38.22,38.12,38.18,375879.0,29.9886,30.0515,29.9728,30.02,375879.0
2020-04-28 12:45:00,38.18,38.18,38.06,38.09,197184.0,30.02,30.02,29.9257,29.9493,197184.0
2020-04-28 12:50:00,38.09,38.14,38.05,38.11,146126.0,29.9493,29.9886,29.9178,29.965,146126.0
2020-04-28 12:55:00,38.11,38.2,38.1,38.18,183119.0,29.965,30.0358,29.9571,30.02,183119.0
2020-04-28 13:00:00,38.18,38.21,38.14,38.2,280132.0,30.02,30.0436,29.9886,30.0358,280132.0
2020-04-28 13:05:00,38.2,38.3,38.16,38.28,262723.0,30.0358,30.1144,30.0043,30.0987,262723.0
2020-04-28 13:10:00,38.27,38.4,38.26,38.33,637972.0,30.0908,30.193,30.0829,30.138,637972.0
2020-04-28 13:15:00,38.33,38.48,38.31,38.38,550475.0,30.138,30.2559,30.1222,30.1773,550475.0
2020-04-28 13:20:00,38.38,38.39,38.26,38.29,271612.0,30.1773,30.1851,30.0829,30.1065,271612.0
2020-04-28 13:25:00,38.3,38.33,38.26,38.3,197720.0,30.1144,30.138,30.0829,30.1144,197720.0
2020-04-28 13:30:00,38.3,38.3,38.07,38.08,228292.0,30.1144,30.1144,29.9335,29.9414,228292.0
2020-04-28 13:35:00,38.07,38.16,38.04,38.12,218127.0,29.9335,30.0043,29.9099,29.9728,218127.0
2020-04-28 13:40:00,38.12,38.19,38.1,38.17,124936.0,29.9728,30.0279,29.9571,30.0122,124936.0
2020-04-28 13:45:00,38.18,38.22,38.13,38.21,213708.0,30.02,30.0515,29.9807,30.0436,213708.0
2020-04-28 13:50:00,38.21,38.37,38.19,38.26,216222.0,30.0436,30.1694,30.0279,30.0829,216222.0
2020-04-28 13:55:00,38.26,38.26,38.11,38.15,138144.0,30.0829,30.0829,29.965,29.9964,138144.0
2020-04-28 14:00:00,38.15,38.16,38.02,38.12,199203.0,29.9964,30.0043,29.8942,29.9728,199203.0
2020-04-28 14:05:00,38.11,38.14,38.02,38.14,124729.0,29.965,29.9886,29.8942,29.9886,124729.0
2020-04-28 14:10:00,38.14,38.15,38.01,38.02,145597.0,29.9886,29.9964,29.8864,29.8942,145597.0
2020-04-28 14:15:00,38.02,38.1,38.02,38.02,152109.0,29.8942,29.9571,29.8942,29.8942,152109.0
2020-04-28 14:20:00,38.02,38.05,38.0,38.02,168730.0,29.8942,29.9178,29.8785,29.8942,168730.0
2020-04-28 14:25:00,38.03,38.13,38.03,38.1,142472.0,29.9021,29.9807,29.9021,29.9571,142472.0
2020-04-28 14:30:00,38.09,38.13,38.02,38.02,134275.0,29.9493,29.9807,29.8942,29.8942,134275.0
2020-04-28 14:35:00,38.03,38.04,38.0,38.01,127984.0,29.9021,29.9099,29.8785,29.8864,127984.0
2020-04-28 14:40:00,38.01,38.08,38.0,38.02,118504.0,29.8864,29.9414,29.8785,29.8942,118504.0
2020-04-28 14:45:00,38.03,38.06,38.01,38.05,90921.0,29.9021,29.9257,29.8864,29.9178,90921.0
2020-04-28 14:50:00,38.04,38.09,38.01,38.02,110033.0,29.9099,29.9493,29.8864,29.8942,110033.0
2020-04-28 14:55:00,38.02,38.03,38.0,38.02,150285.0,29.8942,29.9021,29.8785,29.8942,150285.0
2020-04-28 15:00:00,38.02,38.1,38.0,38.04,202454.0,29.8942,29.9571,29.8785,29.9099,202454.0
2020-04-28 15:05:00,38.06,38.07,38.02,38.03,128386.0,29.9257,29.9335,29.8942,29.9021,128386.0
2020-04-28 15:10:00,38.04,38.05,38.01,38.02,123569.0,29.9099,29.9178,29.8864,29.8942,123569.0
2020-04-28 15:15:00,38.02,38.04,38.0,38.02,136793.0,29.8942,29.9099,29.8785,29.8942,136793.0
2020-04-28 15:20:00,38.02,38.11,37.92,38.02,329751.0,29.8942,29.965,29.8156,29.8942,329751.0
2020-04-28 15:25:00,38.01,38.07,38.0,38.07,189182.0,29.8864,29.9335,29.8785,29.9335,189182.0
2020-04-28 15:30:00,38.06,38.09,38.04,38.05,195146.0,29.9257,29.9493,29.9099,29.9178,195146.0
2020-04-28 15:35:00,38.05,38.07,37.95,38.0,379771.0,29.9178,29.9335,29.8392,29.8785,379771.0
2020-04-28 15:40:00,38.01,38.04,37.96,37.98,268743.0,29.8864,29.9099,29.847,29.8628,268743.0
2020-04-28 15:45:00,37.98,38.0,37.9,37.94,352008.0,29.8628,29.8785,29.7999,29.8313,352008.0
2020-04-28 15:50:00,37.95,38.01,37.86,37.89,717259.0,29.8392,29.8864,29.7684,29.792,717259.0
2020-04-28 15:55:00,37.89,37.99,37.86,37.9,1068457.0,29.792,29.8706,29.7684,29.7999,1068457.0
2020-04-29 09:30:00,38.46,38.55,38.1,38.16,1004235.0,30.2402,30.3109,29.9571,30.0043,1004235.0
2020-04-29 09:35:00,38.16,38.32,38.11,38.32,309425.0,30.0043,30.1301,29.965,30.1301,309425.0
2020-04-29 09:40:00,38.32,38.34,38.03,38.03,416012.0,30.1301,30.1458,29.9021,29.9021,416012.0
2020-04-29 09:45:00,38.03,38.08,37.93,37.94,341070.0,29.9021,29.9414,29.8235,29.8313,341070.0
2020-04-29 09:50:00,37.94,38.02,37.86,38.01,383576.0,29.8313,29.8942,29.7684,29.8864,383576.0
2020-04-29 09:55:00,38.02,38.04,37.92,37.96,393022.0,29.8942,29.9099,29.8156,29.847,393022.0
2020-04-29 10:00:00,37.95,37.98,37.85,37.86,232733.0,29.8392,29.8628,29.7606,29.7684,232733.0
2020-04-29 10:05:00,37.85,37.99,37.85,37.91,204095.0,29.7606,29.8706,29.7606,29.8077,204095.0
2020-04-29 10:10:00,37.92,38.0,37.72,37.74,344538.0,29.8156,29.8785,29.6583,29.6741,344538.0
2020-04-29 10:15:00,37.74,37.88,37.71,37.87,319424.0,29.6741,29.7841,29.6505,29.7763,319424.0
2020-04-29 10:20:00,37.87,37.9,37.84,37.9,217826.0,29.7763,29.7999,29.7527,29.7999,217826.0
2020-04-29 10:25:00,37.9,38.06,37.89,38.01,251132.0,29.7999,29.9257,29.792,29.8864,251132.0
2020-04-29 10:30:00,38.01,38.07,37.93,37.94,351867.0,29.8864,29.9335,29.8235,29.8313,351867.0
2020-04-29 10:35:00,37.93,37.99,37.9,37.95,132436.0,29.8235,29.8706,29.7999,29.8392,132436.0
2020-04-29 10:40:00,37.95,38.01,37.93,37.98,190841.0,29.8392,29.8864,29.8235,29.8628,190841.0
2020-04-29 10:45:00,37.97,37.99,37.87,37.94,234747.0,29.8549,29.8706,29.7763,29.8313,234747.0
2020-04-29 10:50:00,37.94,37.98,37.91,37.94,154367.0,29.8313,29.8628,29.8077,29.8313,154367.0
2020-04-29 10:55:00,37.93,37.94,37.87,37.89,141468.0,29.8235,29.8313,29.7763,29.792,141468.0
2020-04-29 11:00:00,37.89,37.92,37.81,37.84,133148.0,29.792,29.8156,29.7291,29.7527,133148.0
2020-04-29 11:05:00,37.84,37.9,37.84,37.89,123473.0,29.7527,29.7999,29.7527,29.792,123473.0
2020-04-29 11:10:00,37.89,37.97,37.87,37.95,184521.0,29.792,29.8549,29.7763,29.8392,184521.0
2020-04-29 11:15:00,37.96,37.97,37.88,37.91,141301.0,29.847,29.8549,29.7841,29.8077,141301.0
2020-04-29 11:20:00,37.9,37.95,37.89,37.91,166825.0,29.7999,29.8392,29.792,29.8077,166825.0
2020-04-29 11:25:00,37.91,37.92,37.86,37.87,186877.0,29.8077,29.8156,29.7684,29.7763,186877.0
2020-04-29 11:30:00,37.87,37.87,37.81,37.82,180170.0,29.7763,29.7763,29.7291,29.737,180170.0
2020-04-29 11:35:00,37.81,37.82,37.71,37.75,320714.0,29.7291,29.737,29.6505,29.6819,320714.0
2020-04-29 11:40:00,37.75,37.81,37.73,37.8,302356.0,29.6819,29.7291,29.6662,29.7212,302356.0
2020-04-29 11:45:00,37.79,37.87,37.78,37.87,137969.0,29.7134,29.7763,29.7055,29.7763,137969.0
2020-04-29 11:50:00,37.87,37.96,37.85,37.96,126631.0,29.7763,29.847,29.7606,29.847,126631.0
2020-04-29 11:55:00,37.95,37.97,37.92,37.96,175382.0,29.8392,29.8549,29.8156,29.847,175382.0
2020-04-29 12:00:00,37.96,37.98,37.89,37.98,166938.0,29.847,29.8628,29.792,29.8628,166938.0
2020-04-29 12:05:00,37.98,38.03,37.94,37.95,395002.0,29.8628,29.9021,29.8313,29.8392,395002.0
2020-04-29 12:10:00,37.95,37.97,37.89,37.89,160537.0,29.8392,29.8549,29.792,29.792,160537.0
2020-04-29 12:15:00,37.9,37.94,37.85,37.93,147261.0,29.7999,29.8313,29.7606,29.8235,147261.0
2020-04-29 12:20:00,37.93,37.95,37.87,37.95,117249.0,29.8235,29.8392,29.7763,29.8392,117249.0
2020-04-29 12:25:00,37.95,38.02,37.95,38.01,269983.0,29.8392,29.8942,29.8392,29.8864,269983.0
2020-04-29 12:30:00,38.0,38.02,37.95,37.98,137770.0,29.8785,29.8942,29.8392,29.8628,137770.0
2020-04-29 12:35:00,37.98,38.12,37.97,38.09,196806.0,29.8628,29.9728,29.8549,29.9493,196806.0
2020-04-29 12:40:00,38.09,38.09,38.02,38.04,140091.0,29.9493,29.9493,29.8942,29.9099,140091.0
2020-04-29 12:45:00,38.04,38.06,38.02,38.06,128878.0,29.9099,29.9257,29.8942,29.9257,128878.0
2020-04-29 12:50:00,38.05,38.08,38.02,38.05,118112.0,29.9178,29.9414,29.8942,29.9178,118112.0
2020-04-29 12:55:00,38.05,38.06,37.95,37.95,120929.0,29.9178,29.9257,29.8392,29.8392,120929.0
2020-04-29 13:00:00,37.95,38.07,37.95,38.05,107568.0,29.8392,29.9335,29.8392,29.9178,107568.0
2020-04-29 13:05:00,38.05,38.13,38.05,38.12,121842.0,29.9178,29.9807,29.9178,29.9728,121842.0
2020-04-29 13:10:00,38.12,38.13,38.08,38.12,150383.0,29.9728,29.9807,29.9414,29.9728,150383.0
2020-04-29 13:15:00,38.12,38.15,38.11,38.13,107831.0,29.9728,29.9964,29.965,29.9807,107831.0
2020-04-29 13:20:00,38.13,38.14,38.1,38.14,110002.0,29.9807,29.9886,29.9571,29.9886,110002.0
2020-04-29 13:25:00,38.14,38.22,38.12,38.13,373144.0,29.9886,30.0515,29.9728,29.9807,373144.0
2020-04-29 13:30:00,38.13,38.13,38.1,38.1,189864.0,29.9807,29.9807,29.9571,29.9571,189864.0
2020-04-29 13:35:00,38.11,38.13,38.1,38.12,221444.0,29.965,29.9807,29.9571,29.9728,221444.0
2020-04-29 13:40:00,38.12,38.14,38.1,38.12,207376.0,29.9728,29.9886,29.9571,29.9728,207376.0
2020-04-29 13:45:00,38.11,38.18,38.11,38.17,153580.0,29.965,30.02,29.965,30.0122,153580.0
2020-04-29 13:50:00,38.18,38.2,38.14,38.2,169277.0,30.02,30.0358,29.9886,30.0358,169277.0
2020-04-29 13:55:00,38.2,38.22,38.17,38.18,137861.0,30.0358,30.0515,30.0122,30.02,137861.0
2020-04-29 14:00:00,38.17,38.21,38.14,38.17,313586.0,30.0122,30.0436,29.9886,30.0122,313586.0
2020-04-29 14:05:00,38.18,38.18,38.1,38.12,197746.0,30.02,30.02,29.9571,29.9728,197746.0
2020-04-29 14:10:00,38.12,38.15,38.09,38.14,236722.0,29.9728,29.9964,29.9493,29.9886,236722.0
2020-04-29 14:15:00,38.14,38.2,38.12,38.16,140861.0,29.9886,30.0358,29.9728,30.0043,140861.0
2020-04-29 14:20:00,38.16,38.19,38.13,38.17,123839.0,30.0043,30.0279,29.9807,30.0122,123839.0
2020-04-29 14:25:00,38.17,38.2,38.13,38.16,166809.0,30.0122,30.0358,29.9807,30.0043,166809.0
2020-04-29 14:30:00,38.16,38.2,38.13,38.2,150636.0,30.0043,30.0358,29.9807,30.0358,150636.0
2020-04-29 14:35:00,38.19,38.24,38.18,38.24,179465.0,30.0279,30.0672,30.02,30.0672,179465.0
2020-04-29 14:40:00,38.23,38.3,38.2,38.28,185762.0,30.0593,30.1144,30.0358,30.0987,185762.0
2020-04-29 14:45:00,38.29,38.29,38.23,38.25,219372.0,30.1065,30.1065,30.0593,30.0751,219372.0
2020-04-29 14:50:00,38.25,38.29,38.2,38.23,187903.0,30.0751,30.1065,30.0358,30.0593,187903.0
2020-04-29 14:55:00,38.23,38.3,38.22,38.27,177443.0,30.0593,30.1144,30.0515,30.0908,177443.0
2020-04-29 15:00:00,38.27,38.33,38.24,38.33,173829.0,30.0908,30.138,30.0672,30.138,173829.0
2020-04-29 15:05:00,38.33,38.34,38.29,38.33,145929.0,30.138,30.1458,30.1065,30.138,145929.0
2020-04-29 15:10:00,38.33,38.36,38.32,38.34,166356.0,30.138,30.1616,30.1301,30.1458,166356.0
2020-04-29 15:15:00,38.34,38.35,38.29,38.33,1041722.0,30.1458,30.1537,30.1065,30.138,1041722.0
2020-04-29 15:20:00,38.33,38.39,38.32,38.39,166941.0,30.138,30.1851,30.1301,30.1851,166941.0
2020-04-29 15:25:00,38.39,38.41,38.32,38.37,221254.0,30.1851,30.2009,30.1301,30.1694,221254.0
2020-04-29 15:30:00,38.37,38.38,38.32,38.36,200741.0,30.1694,30.1773,30.1301,30.1616,200741.0
2020-04-29 15:35:00,38.36,38.39,38.34,38.37,335012.0,30.1616,30.1851,30.1458,30.1694,335012.0
2020-04-29 15:40:00,38.38,38.43,38.37,38.38,353482.0,30.1773,30.2166,30.1694,30.1773,353482.0
2020-04-29 15:45:00,38.39,38.4,38.3,38.34,446822.0,30.1851,30.193,30.1144,30.1458,446822.0
2020-04-29 15:50:00,38.33,38.33,38.16,38.19,640656.0,30.138,30.138,30.0043,30.0279,640656.0
2020-04-29 15:55:00,38.18,38.19,38.08,38.12,1224917.0,30.02,30.0279,29.9414,29.9728,1224917.0
2020-04-30 09:30:00,38.0,38.02,37.65,37.69,1111493.0,29.8785,29.8942,29.6033,29.6348,1111493.0
2020-04-30 09:35:00,37.69,37.76,37.61,37.63,793249.0,29.6348,29.6898,29.5718,29.5876,793249.0
2020-04-30 09:40:00,37.64,37.64,37.36,37.39,779231.0,29.5954,29.5954,29.3753,29.3989,779231.0
2020-04-30 09:45:00,37.38,37.57,37.37,37.52,1052641.0,29.391,29.5404,29.3831,29.5011,1052641.0
2020-04-30 09:50:00,37.52,37.6,37.51,37.55,256265.0,29.5011,29.564,29.4932,29.5247,256265.0
2020-04-30 09:55:00,37.55,37.67,37.52,37.57,248331.0,29.5247,29.619,29.5011,29.5404,248331.0
2020-04-30 10:00:00,37.58,37.67,37.53,37.55,311499.0,29.5483,29.619,29.5089,29.5247,311499.0
2020-04-30 10:05:00,37.55,37.62,37.52,37.55,299808.0,29.5247,29.5797,29.5011,29.5247,299808.0
2020-04-30 10:10:00,37.56,37.66,37.55,37.59,364607.0,29.5325,29.6112,29.5247,29.5561,364607.0
2020-04-30 10:15:00,37.59,37.63,37.53,37.59,256280.0,29.5561,29.5876,29.5089,29.5561,256280.0
2020-04-30 10:20:00,37.59,37.66,37.58,37.65,191134.0,29.5561,29.6112,29.5483,29.6033,191134.0
2020-04-30 10:25:00,37.66,37.83,37.66,37.82,196740.0,29.6112,29.7448,29.6112,29.737,196740.0
2020-04-30 10:30:00,37.82,37.92,37.77,37.91,225829.0,29.737,29.8156,29.6977,29.8077,225829.0
2020-04-30 10:35:00,37.9,38.0,37.9,37.95,292096.0,29.7999,29.8785,29.7999,29.8392,292096.0
2020-04-30 10:40:00,37.96,37.97,37.82,37.83,379339.0,29.847,29.8549,29.737,29.7448,379339.0
2020-04-30 10:45:00,37.83,37.94,37.81,37.9,193358.0,29.7448,29.8313,29.7291,29.7999,193358.0
2020-04-30 10:50:00,37.9,37.96,37.89,37.89,138030.0,29.7999,29.847,29.792,29.792,138030.0
2020-04-30 10:55:00,37.89,37.92,37.87,37.87,159882.0,29.792,29.8156,29.7763,29.7763,159882.0
2020-04-30 11:00:00,37.88,38.0,37.87,37.99,119194.0,29.7841,29.8785,29.7763,29.8706,119194.0
2020-04-30 11:05:00,37.98,38.0,37.93,37.95,135085.0,29.8628,29.8785,29.8235,29.8392,135085.0
2020-04-30 11:10:00,37.95,38.04,37.94,37.98,208875.0,29.8392,29.9099,29.8313,29.8628,208875.0
2020-04-30 11:15:00,37.98,38.02,37.92,37.95,137845.0,29.8628,29.8942,29.8156,29.8392,137845.0
2020-04-30 11:20:00,37.95,38.01,37.94,37.98,178894.0,29.8392,29.8864,29.8313,29.8628,178894.0
2020-04-30 11:25:00,37.99,38.0,37.88,37.9,147949.0,29.8706,29.8785,29.7841,29.7999,147949.0
2020-04-30 11:30:00,37.89,37.97,37.86,37.91,247453.0,29.792,29.8549,29.7684,29.8077,247453.0
2020-04-30 11:35:00,37.91,37.95,37.89,37.91,117910.0,29.8077,29.8392,29.792,29.8077,117910.0
2020-04-30 11:40:00,37.91,37.92,37.89,37.9,136960.0,29.8077,29.8156,29.792,29.7999,136960.0
2020-04-30 11:45:00,37.9,37.91,37.8,37.83,223443.0,29.7999,29.8077,29.7212,29.7448,223443.0
2020-04-30 11:50:00,37.84,37.84,37.81,37.82,191421.0,29.7527,29.7527,29.7291,29.737,191421.0
2020-04-30 11:55:00,37.83,37.87,37.78,37.81,227416.0,29.7448,29.7763,29.7055,29.7291,227416.0
2020-04-30 12:00:00,37.8,37.83,37.74,37.8,335312.0,29.7212,29.7448,29.6741,29.7212,335312.0
2020-04-30 12:05:00,37.8,37.82,37.77,37.79,97973.0,29.7212,29.737,29.6977,29.7134,97973.0
2020-04-30 12:10:00,37.78,37.8,37.76,37.78,89058.0,29.7055,29.7212,29.6898,29.7055,89058.0
2020-04-30 12:15:00,37.78,37.82,37.77,37.8,116262.0,29.7055,29.737,29.6977,29.7212,116262.0
2020-04-30 12:20:00,37.81,37.81,37.75,37.77,104063.0,29.7291,29.7291,29.6819,29.6977,104063.0
2020-04-30 12:25:00,37.77,37.79,37.75,37.77,87049.0,29.6977,29.7134,29.6819,29.6977,87049.0
2020-04-30 12:30:00,37.77,37.8,37.7,37.79,203455.0,29.6977,29.7212,29.6426,29.7134,203455.0
2020-04-30 12:35:00,37.79,37.91,37.78,37.89,140540.0,29.7134,29.8077,29.7055,29.792,140540.0
2020-04-30 12:40:00,37.89,37.93,37.87,37.93,94759.0,29.792,29.8235,29.7763,29.8235,94759.0
2020-04-30 12:45:00,37.93,37.95,37.89,37.95,132344.0,29.8235,29.8392,29.792,29.8392,132344.0
2020-04-30 12:50:00,37.95,37.99,37.92,37.97,93065.0,29.8392,29.8706,29.8156,29.8549,93065.0
2020-04-30 12:55:00,37.97,38.05,37.96,38.05,158016.0,29.8549,29.9178,29.847,29.9178,158016.0
2020-04-30 13:00:00,38.04,38.11,38.0,38.08,301099.0,29.9099,29.965,29.8785,29.9414,301099.0
2020-04-30 13:05:00,38.09,38.19,38.08,38.15,328660.0,29.9493,30.0279,29.9414,29.9964,328660.0
2020-04-30 13:10:00,38.14,38.19,38.11,38.15,219126.0,29.9886,30.0279,29.965,29.9964,219126.0
2020-04-30 13:15:00,38.15,38.15,38.06,38.07,105265.0,29.9964,29.9964,29.9257,29.9335,105265.0
2020-04-30 13:20:00,38.07,38.13,38.06,38.13,134567.0,29.9335,29.9807,29.9257,29.9807,134567.0
2020-04-30 13:25:00,38.12,38.13,38.09,38.1,115496.0,29.9728,29.9807,29.9493,29.9571,115496.0
2020-04-30 13:30:00,38.1,38.11,38.06,38.09,132872.0,29.9571,29.965,29.9257,29.9493,132872.0
2020-04-30 13:35:00,38.09,38.11,38.04,38.05,155971.0,29.9493,29.965,29.9099,29.9178,155971.0
2020-04-30 13:40:00,38.04,38.04,37.98,37.98,229868.0,29.9099,29.9099,29.8628,29.8628,229868.0
2020-04-30 13:45:00,37.99,38.0,37.97,37.98,157497.0,29.8706,29.8785,29.8549,29.8628,157497.0
2020-04-30 13:50:00,37.98,38.05,37.97,38.0,204905.0,29.8628,29.9178,29.8549,29.8785,204905.0
2020-04-30 13:55:00,38.0,38.0,37.95,37.98,163393.0,29.8785,29.8785,29.8392,29.8628,163393.0
2020-04-30 14:00:00,37.99,38.06,37.98,38.05,100961.0,29.8706,29.9257,29.8628,29.9178,100961.0
2020-04-30 14:05:00,38.04,38.05,38.0,38.02,109463.0,29.9099,29.9178,29.8785,29.8942,109463.0
2020-04-30 14:10:00,38.02,38.02,38.0,38.02,100712.0,29.8942,29.8942,29.8785,29.8942,100712.0
2020-04-30 14:15:00,38.02,38.05,38.0,38.01,152906.0,29.8942,29.9178,29.8785,29.8864,152906.0
2020-04-30 14:20:00,38.02,38.03,38.0,38.01,95946.0,29.8942,29.9021,29.8785,29.8864,95946.0
2020-04-30 14:25:00,38.01,38.03,37.99,38.01,135371.0,29.8864,29.9021,29.8706,29.8864,135371.0
2020-04-30 14:30:00,38.01,38.08,38.01,38.06,104389.0,29.8864,29.9414,29.8864,29.9257,104389.0
2020-04-30 14:35:00,38.05,38.06,37.96,37.96,274650.0,29.9178,29.9257,29.847,29.847,274650.0
2020-04-30 14:40:00,37.96,37.98,37.93,37.97,151621.0,29.847,29.8628,29.8235,29.8549,151621.0
2020-04-30 14:45:00,37.97,37.99,37.94,37.97,108503.0,29.8549,29.8706,29.8313,29.8549,108503.0
2020-04-30 14:50:00,37.98,37.98,37.93,37.97,146547.0,29.8628,29.8628,29.8235,29.8549,146547.0
2020-04-30 14:55:00,37.97,37.98,37.95,37.96,210575.0,29.8549,29.8628,29.8392,29.847,210575.0
2020-04-30 15:00:00,37.96,37.99,37.96,37.98,246848.0,29.847,29.8706,29.847,29.8628,246848.0
2020-04-30 15:05:00,37.99,38.05,37.97,38.03,129692.0,29.8706,29.9178,29.8549,29.9021,129692.0
2020-04-30 15:10:00,38.04,38.07,37.99,38.06,213642.0,29.9099,29.9335,29.8706,29.9257,213642.0
2020-04-30 15:15:00,38.07,38.2,38.06,38.19,269956.0,29.9335,30.0358,29.9257,30.0279,269956.0
2020-04-30 15:20:00,38.18,38.29,38.18,38.23,263014.0,30.02,30.1065,30.02,30.0593,263014.0
2020-04-30 15:25:00,38.23,38.25,38.16,38.19,190068.0,30.0593,30.0751,30.0043,30.0279,190068.0
2020-04-30 15:30:00,38.19,38.23,38.16,38.16,315797.0,30.0279,30.0593,30.0043,30.0043,315797.0
2020-04-30 15:35:00,38.17,38.18,38.13,38.14,383670.0,30.0122,30.02,29.9807,29.9886,383670.0
2020-04-30 15:40:00,38.15,38.19,38.13,38.16,391499.0,29.9964,30.0279,29.9807,30.0043,391499.0
2020-04-30 15:45:00,38.16,38.22,38.13,38.19,725231.0,30.0043,30.0515,29.9807,30.0279,725231.0
2020-04-30 15:50:00,38.19,38.4,38.18,38.39,896518.0,30.0279,30.193,30.02,30.1851,896518.0
2020-04-30 15:55:00,38.39,38.51,38.31,38.36,2362328.0,30.1851,30.2795,30.1222,30.1616,2362328.0
2020-05-01 09:30:00,37.85,37.89,37.69,37.82,871221.0,29.7606,29.792,29.6348,29.737,871221.0
2020-05-01 09:35:00,37.82,37.84,37.51,37.55,514461.0,29.737,29.7527,29.4932,29.5247,514461.0
2020-05-01 09:40:00,37.55,37.74,37.52,37.69,318710.0,29.5247,29.6741,29.5011,29.6348,318710.0
2020-05-01 09:45:00,37.7,37.82,37.69,37.79,326582.0,29.6426,29.737,29.6348,29.7134,326582.0
2020-05-01 09:50:00,37.78,37.87,37.75,37.85,285949.0,29.7055,29.7763,29.6819,29.7606,285949.0
2020-05-01 09:55:00,37.84,37.88,37.81,37.85,212063.0,29.7527,29.7841,29.7291,29.7606,212063.0
2020-05-01 10:00:00,37.85,37.94,37.78,37.88,343962.0,29.7606,29.8313,29.7055,29.7841,343962.0
2020-05-01 10:05:00,37.87,37.88,37.75,37.76,256434.0,29.7763,29.7841,29.6819,29.6898,256434.0
2020-05-01 10:10:00,37.76,37.77,37.62,37.63,212442.0,29.6898,29.6977,29.5797,29.5876,212442.0
2020-05-01 10:15:00,37.63,37.65,37.53,37.55,245640.0,29.5876,29.6033,29.5089,29.5247,245640.0
2020-05-01 10:20:00,37.55,37.59,37.52,37.59,284680.0,29.5247,29.5561,29.5011,29.5561,284680.0
2020-05-01 10:25:00,37.59,37.75,37.58,37.75,208384.0,29.5561,29.6819,29.5483,29.6819,208384.0
2020-05-01 10:30:00,37.75,37.76,37.69,37.73,188957.0,29.6819,29.6898,29.6348,29.6662,188957.0
2020-05-01 10:35:00,37.73,37.76,37.69,37.71,200275.0,29.6662,29.6898,29.6348,29.6505,200275.0
2020-05-01 10:40:00,37.7,37.75,37.69,37.73,130961.0,29.6426,29.6819,29.6348,29.6662,130961.0
2020-05-01 10:45:00,37.73,37.74,37.68,37.74,138323.0,29.6662,29.6741,29.6269,29.6741,138323.0
2020-05-01 10:50:00,37.73,37.78,37.72,37.73,152276.0,29.6662,29.7055,29.6583,29.6662,152276.0
2020-05-01 10:55:00,37.73,37.76,37.68,37.73,243894.0,29.6662,29.6898,29.6269,29.6662,243894.0
2020-05-01 11:00:00,37.72,37.73,37.66,37.67,124018.0,29.6583,29.6662,29.6112,29.619,124018.0
2020-05-01 11:05:00,37.66,37.7,37.64,37.7,334967.0,29.6112,29.6426,29.5954,29.6426,334967.0
2020-05-01 11:10:00,37.69,37.73,37.69,37.72,145975.0,29.6348,29.6662,29.6348,29.6583,145975.0
2020-05-01 11:15:00,37.71,37.72,37.65,37.66,124849.0,29.6505,29.6583,29.6033,29.6112,124849.0
2020-05-01 11:20:00,37.66,37.68,37.64,37.66,171500.0,29.6112,29.6269,29.5954,29.6112,171500.0
2020-05-01 11:25:00,37.66,37.66,37.62,37.63,130237.0,29.6112,29.6112,29.5797,29.5876,130237.0
2020-05-01 11:30:00,37.62,37.65,37.61,37.62,129313.0,29.5797,29.6033,29.5718,29.5797,129313.0
2020-05-01 11:35:00,37.63,37.72,37.62,37.68,291449.0,29.5876,29.6583,29.5797,29.6269,291449.0
2020-05-01 11:40:00,37.68,37.73,37.65,37.72,96518.0,29.6269,29.6662,29.6033,29.6583,96518.0
2020-05-01 11:45:00,37.71,37.74,37.65,37.65,197875.0,29.6505,29.6741,29.6033,29.6033,197875.0
2020-05-01 11:50:00,37.65,37.67,37.65,37.65,225705.0,29.6033,29.619,29.6033,29.6033,225705.0
2020-05-01 11:55:00,37.65,37.68,37.6,37.61,320547.0,29.6033,29.6269,29.564,29.5718,320547.0
2020-05-01 12:00:00,37.61,37.61,37.47,37.54,403287.0,29.5718,29.5718,29.4618,29.5168,403287.0
2020-05-01 12:05:00,37.54,37.61,37.53,37.59,111211.0,29.5168,29.5718,29.5089,29.5561,111211.0
2020-05-01 12:10:00,37.59,37.68,37.58,37.66,131985.0,29.5561,29.6269,29.5483,29.6112,131985.0
2020-05-01 12:15:00,37.67,37.67,37.55,37.58,127976.0,29.619,29.619,29.5247,29.5483,127976.0
2020-05-01 12:20:00,37.58,37.59,37.55,37.58,109460.0,29.5483,29.5561,29.5247,29.5483,109460.0
2020-05-01 12:25:00,37.58,37.59,37.55,37.56,189705.0,29.5483,29.5561,29.5247,29.5325,189705.0
2020-05-01 12:30:00,37.56,37.58,37.54,37.57,227193.0,29.5325,29.5483,29.5168,29.5404,227193.0
2020-05-01 12:35:00,37.58,37.61,37.57,37.6,117589.0,29.5483,29.5718,29.5404,29.564,117589.0
2020-05-01 12:40:00,37.6,37.61,37.54,37.58,137157.0,29.564,29.5718,29.5168,29.5483,137157.0
2020-05-01 12:45:00,37.58,37.61,37.57,37.61,119060.0,29.5483,29.5718,29.5404,29.5718,119060.0
2020-05-01 12:50:00,37.61,37.66,37.6,37.62,183725.0,29.5718,29.6112,29.564,29.5797,183725.0
2020-05-01 12:55:00,37.62,37.64,37.6,37.62,96385.0,29.5797,29.5954,29.564,29.5797,96385.0
2020-05-01 13:00:00,37.63,37.67,37.62,37.66,179728.0,29.5876,29.619,29.5797,29.6112,179728.0
2020-05-01 13:05:00,37.66,37.68,37.64,37.67,102885.0,29.6112,29.6269,29.5954,29.619,102885.0
2020-05-01 13:10:00,37.66,37.69,37.64,37.64,102898.0,29.6112,29.6348,29.5954,29.5954,102898.0
2020-05-01 13:15:00,37.64,37.65,37.55,37.56,171532.0,29.5954,29.6033,29.5247,29.5325,171532.0
2020-05-01 13:20:00,37.56,37.56,37.49,37.5,276205.0,29.5325,29.5325,29.4775,29.4854,276205.0
2020-05-01 13:25:00,37.5,37.55,37.48,37.51,213356.0,29.4854,29.5247,29.4696,29.4932,213356.0
2020-05-01 13:30:00,37.52,37.52,37.47,37.51,200594.0,29.5011,29.5011,29.4618,29.4932,200594.0
2020-05-01 13:35:00,37.51,37.52,37.47,37.47,150272.0,29.4932,29.5011,29.4618,29.4618,150272.0
2020-05-01 13:40:00,37.47,37.5,37.46,37.5,124451.0,29.4618,29.4854,29.4539,29.4854,124451.0
2020-05-01 13:45:00,37.5,37.51,37.47,37.5,179054.0,29.4854,29.4932,29.4618,29.4854,179054.0
2020-05-01 13:50:00,37.51,37.51,37.44,37.45,121020.0,29.4932,29.4932,29.4382,29.446,121020.0
2020-05-01 13:55:00,37.45,37.47,37.42,37.44,182802.0,29.446,29.4618,29.4225,29.4382,182802.0
2020-05-01 14:00:00,37.45,37.47,37.39,37.45,206916.0,29.446,29.4618,29.3989,29.446,206916.0
2020-05-01 14:05:00,37.46,37.47,37.42,37.43,85263.0,29.4539,29.4618,29.4225,29.4303,85263.0
2020-05-01 14:10:00,37.43,37.43,37.38,37.41,256926.0,29.4303,29.4303,29.391,29.4146,256926.0
2020-05-01 14:15:00,37.41,37.45,37.4,37.44,144544.0,29.4146,29.446,29.4067,29.4382,144544.0
2020-05-01 14:20:00,37.44,37.52,37.44,37.48,230221.0,29.4382,29.5011,29.4382,29.4696,230221.0
2020-05-01 14:25:00,37.48,37.51,37.47,37.48,176554.0,29.4696,29.4932,29.4618,29.4696,176554.0
2020-05-01 14:30:00,37.48,37.5,37.47,37.5,120653.0,29.4696,29.4854,29.4618,29.4854,120653.0
2020-05-01 14:35:00,37.5,37.5,37.47,37.5,78444.0,29.4854,29.4854,29.4618,29.4854,78444.0
2020-05-01 14:40:00,37.5,37.51,37.46,37.46,155576.0,29.4854,29.4932,29.4539,29.4539,155576.0
2020-05-01 14:45:00,37.46,37.48,37.45,37.47,149151.0,29.4539,29.4696,29.446,29.4618,149151.0
2020-05-01 14:50:00,37.47,37.47,37.39,37.44,201535.0,29.4618,29.4618,29.3989,29.4382,201535.0
2020-05-01 14:55:00,37.44,37.52,37.43,37.5,159818.0,29.4382,29.5011,29.4303,29.4854,159818.0
2020-05-01 15:00:00,37.5,37.54,37.48,37.5,170748.0,29.4854,29.5168,29.4696,29.4854,170748.0
2020-05-01 15:05:00,37.5,37.53,37.49,37.52,130877.0,29.4854,29.5089,29.4775,29.5011,130877.0
2020-05-01 15:10:00,37.52,37.66,37.5,37.66,229569.0,29.5011,29.6112,29.4854,29.6112,229569.0
2020-05-01 15:15:00,37.66,37.69,37.62,37.69,164985.0,29.6112,29.6348,29.5797,29.6348,164985.0
2020-05-01 15:20:00,37.69,37.69,37.65,37.66,235289.0,29.6348,29.6348,29.6033,29.6112,235289.0
2020-05-01 15:25:00,37.66,37.69,37.63,37.66,225189.0,29.6112,29.6348,29.5876,29.6112,225189.0
2020-05-01 15:30:00,37.66,37.68,37.6,37.61,307383.0,29.6112,29.6269,29.564,29.5718,307383.0
2020-05-01 15:35:00,37.6,37.64,37.58,37.64,226765.0,29.564,29.5954,29.5483,29.5954,226765.0
2020-05-01 15:40:00,37.63,37.69,37.61,37.65,307268.0,29.5876,29.6348,29.5718,29.6033,307268.0
2020-05-01 15:45:00,37.64,37.66,37.56,37.65,412352.0,29.5954,29.6112,29.5325,29.6033,412352.0
2020-05-01 15:50:00,37.64,37.64,37.43,37.45,509390.0,29.5954,29.5954,29.4303,29.446,509390.0
2020-05-01 15:55:00,37.45,37.67,37.45,37.66,1189040.0,29.446,29.619,29.446,29.6112,1189040.0
2020-05-04 09:30:00,37.6,37.81,37.52,37.62,652982.0,29.564,29.7291,29.5011,29.5797,652982.0
2020-05-04 09:35:00,37.64,37.68,37.5,37.53,218246.0,29.5954,29.6269,29.4854,29.5089,218246.0
2020-05-04 09:40:00,37.54,37.54,37.43,37.45,288952.0,29.5168,29.5168,29.4303,29.446,288952.0
2020-05-04 09:45:00,37.45,37.53,37.41,37.5,397147.0,29.446,29.5089,29.4146,29.4854,397147.0
2020-05-04 09:50:00,37.5,37.7,37.49,37.7,309167.0,29.4854,29.6426,29.4775,29.6426,309167.0
2020-05-04 09:55:00,37.69,37.73,37.58,37.69,307733.0,29.6348,29.6662,29.5483,29.6348,307733.0
2020-05-04 10:00:00,37.7,37.74,37.65,37.73,269364.0,29.6426,29.6741,29.6033,29.6662,269364.0
2020-05-04 10:05:00,37.74,37.78,37.71,37.74,197272.0,29.6741,29.7055,29.6505,29.6741,197272.0
2020-05-04 10:10:00,37.74,37.78,37.7,37.72,316741.0,29.6741,29.7055,29.6426,29.6583,316741.0
2020-05-04 10:15:00,37.72,37.77,37.67,37.76,195601.0,29.6583,29.6977,29.619,29.6898,195601.0
2020-05-04 10:20:00,37.75,37.83,37.74,37.77,482274.0,29.6819,29.7448,29.6741,29.6977,482274.0
2020-05-04 10:25:00,37.77,37.8,37.71,37.77,179972.0,29.6977,29.7212,29.6505,29.6977,179972.0
2020-05-04 10:30:00,37.78,37.83,37.75,37.77,175796.0,29.7055,29.7448,29.6819,29.6977,175796.0
2020-05-04 10:35:00,37.77,37.9,37.77,37.9,238429.0,29.6977,29.7999,29.6977,29.7999,238429.0
2020-05-04 10:40:00,37.9,37.92,37.8,37.8,212189.0,29.7999,29.8156,29.7212,29.7212,212189.0
2020-05-04 10:45:00,37.8,37.86,37.73,37.76,311712.0,29.7212,29.7684,29.6662,29.6898,311712.0
2020-05-04 10:50:00,37.76,37.77,37.71,37.75,232984.0,29.6898,29.6977,29.6505,29.6819,232984.0
2020-05-04 10:55:00,37.75,37.78,37.72,37.73,199345.0,29.6819,29.7055,29.6583,29.6662,199345.0
2020-05-04 11:00:00,37.73,37.77,37.69,37.74,163917.0,29.6662,29.6977,29.6348,29.6741,163917.0
2020-05-04 11:05:00,37.74,37.85,37.73,37.79,189207.0,29.6741,29.7606,29.6662,29.7134,189207.0
2020-05-04 11:10:00,37.79,37.79,37.72,37.73,149040.0,29.7134,29.7134,29.6583,29.6662,149040.0
2020-05-04 11:15:00,37.73,37.78,37.71,37.74,229448.0,29.6662,29.7055,29.6505,29.6741,229448.0
2020-05-04 11:20:00,37.74,37.79,37.65,37.77,319540.0,29.6741,29.7134,29.6033,29.6977,319540.0
2020-05-04 11:25:00,37.76,37.78,37.68,37.74,303250.0,29.6898,29.7055,29.6269,29.6741,303250.0
2020-05-04 11:30:00,37.74,37.79,37.73,37.76,279436.0,29.6741,29.7134,29.6662,29.6898,279436.0
2020-05-04 11:35:00,37.76,37.84,37.75,37.77,245335.0,29.6898,29.7527,29.6819,29.6977,245335.0
2020-05-04 11:40:00,37.76,37.78,37.72,37.73,175276.0,29.6898,29.7055,29.6583,29.6662,175276.0
2020-05-04 11:45:00,37.73,37.78,37.71,37.77,265135.0,29.6662,29.7055,29.6505,29.6977,265135.0
2020-05-04 11:50:00,37.77,37.78,37.72,37.73,192401.0,29.6977,29.7055,29.6583,29.6662,192401.0
2020-05-04 11:55:00,37.73,37.76,37.71,37.73,216847.0,29.6662,29.6898,29.6505,29.6662,216847.0
2020-05-04 12:00:00,37.73,37.76,37.71,37.72,106941.0,29.6662,29.6898,29.6505,29.6583,106941.0
2020-05-04 12:05:00,37.72,37.77,37.71,37.75,197088.0,29.6583,29.6977,29.6505,29.6819,197088.0
2020-05-04 12:10:00,37.76,37.78,37.72,37.73,103358.0,29.6898,29.7055,29.6583,29.6662,103358.0
2020-05-04 12:15:00,37.73,37.78,37.72,37.77,169958.0,29.6662,29.7055,29.6583,29.6977,169958.0
2020-05-04 12:20:00,37.77,37.78,37.72,37.76,91545.0,29.6977,29.7055,29.6583,29.6898,91545.0
2020-05-04 12:25:00,37.77,37.79,37.75,37.77,95533.0,29.6977,29.7134,29.6819,29.6977,95533.0
2020-05-04 12:30:00,37.77,37.8,37.74,37.76,140677.0,29.6977,29.7212,29.6741,29.6898,140677.0
2020-05-04 12:35:00,37.76,37.77,37.68,37.72,157106.0,29.6898,29.6977,29.6269,29.6583,157106.0
2020-05-04 12:40:00,37.72,37.74,37.69,37.72,92984.0,29.6583,29.6741,29.6348,29.6583,92984.0
2020-05-04 12:45:00,37.71,37.75,37.69,37.72,115580.0,29.6505,29.6819,29.6348,29.6583,115580.0
2020-05-04 12:50:00,37.72,37.75,37.7,37.7,106064.0,29.6583,29.6819,29.6426,29.6426,106064.0
2020-05-04 12:55:00,37.7,37.71,37.63,37.64,99870.0,29.6426,29.6505,29.5876,29.5954,99870.0
2020-05-04 13:00:00,37.64,37.69,37.63,37.66,99036.0,29.5954,29.6348,29.5876,29.6112,99036.0
2020-05-04 13:05:00,37.66,37.68,37.62,37.64,92077.0,29.6112,29.6269,29.5797,29.5954,92077.0
2020-05-04 13:10:00,37.63,37.64,37.57,37.62,108161.0,29.5876,29.5954,29.5404,29.5797,108161.0
2020-05-04 13:15:00,37.62,37.64,37.55,37.59,209287.0,29.5797,29.5954,29.5247,29.5561,209287.0
2020-05-04 13:20:00,37.58,37.59,37.5,37.57,239975.0,29.5483,29.5561,29.4854,29.5404,239975.0
2020-05-04 13:25:00,37.57,37.62,37.54,37.62,121038.0,29.5404,29.5797,29.5168,29.5797,121038.0
2020-05-04 13:30:00,37.62,37.63,37.59,37.59,93991.0,29.5797,29.5876,29.5561,29.5561,93991.0
2020-05-04 13:35:00,37.59,37.61,37.56,37.56,89217.0,29.5561,29.5718,29.5325,29.5325,89217.0
2020-05-04 13:40:00,37.57,37.57,37.52,37.54,83287.0,29.5404,29.5404,29.5011,29.5168,83287.0
2020-05-04 13:45:00,37.55,37.62,37.55,37.59,177372.0,29.5247,29.5797,29.5247,29.5561,177372.0
2020-05-04 13:50:00,37.59,37.61,37.57,37.59,67429.0,29.5561,29.5718,29.5404,29.5561,67429.0
2020-05-04 13:55:00,37.59,37.61,37.58,37.61,102884.0,29.5561,29.5718,29.5483,29.5718,102884.0
2020-05-04 14:00:00,37.6,37.61,37.58,37.59,71772.0,29.564,29.5718,29.5483,29.5561,71772.0
2020-05-04 14:05:00,37.59,37.61,37.58,37.59,173263.0,29.5561,29.5718,29.5483,29.5561,173263.0
2020-05-04 14:10:00,37.58,37.61,37.58,37.61,84197.0,29.5483,29.5718,29.5483,29.5718,84197.0
2020-05-04 14:15:00,37.61,37.62,37.58,37.58,87612.0,29.5718,29.5797,29.5483,29.5483,87612.0
2020-05-04 14:20:00,37.58,37.59,37.55,37.58,101739.0,29.5483,29.5561,29.5247,29.5483,101739.0
2020-05-04 14:25:00,37.58,37.58,37.52,37.54,86662.0,29.5483,29.5483,29.5011,29.5168,86662.0
2020-05-04 14:30:00,37.53,37.6,37.53,37.56,83651.0,29.5089,29.564,29.5089,29.5325,83651.0
2020-05-04 14:35:00,37.56,37.56,37.51,37.52,74105.0,29.5325,29.5325,29.4932,29.5011,74105.0
2020-05-04 14:40:00,37.51,37.53,37.5,37.5,96221.0,29.4932,29.5089,29.4854,29.4854,96221.0
2020-05-04 14:45:00,37.5,37.54,37.5,37.54,115010.0,29.4854,29.5168,29.4854,29.5168,115010.0
2020-05-04 14:50:00,37.55,37.6,37.54,37.58,106221.0,29.5247,29.564,29.5168,29.5483,106221.0
2020-05-04 14:55:00,37.58,37.61,37.57,37.6,121573.0,29.5483,29.5718,29.5404,29.564,121573.0
2020-05-04 15:00:00,37.59,37.61,37.57,37.58,69723.0,29.5561,29.5718,29.5404,29.5483,69723.0
2020-05-04 15:05:00,37.57,37.6,37.54,37.6,133702.0,29.5404,29.564,29.5168,29.564,133702.0
2020-05-04 15:10:00,37.6,37.69,37.6,37.65,138682.0,29.564,29.6348,29.564,29.6033,138682.0
2020-05-04 15:15:00,37.64,37.7,37.64,37.7,73833.0,29.5954,29.6426,29.5954,29.6426,73833.0
2020-05-04 15:20:00,37.7,37.73,37.68,37.7,123041.0,29.6426,29.6662,29.6269,29.6426,123041.0
2020-05-04 15:25:00,37.71,37.72,37.68,37.7,111467.0,29.6505,29.6583,29.6269,29.6426,111467.0
2020-05-04 15:30:00,37.7,37.75,37.69,37.73,173364.0,29.6426,29.6819,29.6348,29.6662,173364.0
2020-05-04 15:35:00,37.73,37.75,37.7,37.7,128746.0,29.6662,29.6819,29.6426,29.6426,128746.0
2020-05-04 15:40:00,37.71,37.75,37.7,37.71,103050.0,29.6505,29.6819,29.6426,29.6505,103050.0
2020-05-04 15:45:00,37.72,37.73,37.68,37.73,241479.0,29.6583,29.6662,29.6269,29.6662,241479.0
2020-05-04 15:50:00,37.72,37.73,37.5,37.54,775321.0,29.6583,29.6662,29.4854,29.5168,775321.0
2020-05-04 15:55:00,37.54,37.65,37.53,37.64,1170909.0,29.5168,29.6033,29.5089,29.5954,1170909.0
2020-05-05 09:30:00,38.81,38.86,38.31,38.41,1270545.0,30.5154,30.5547,30.1222,30.2009,1270545.0
2020-05-05 09:35:00,38.42,38.48,38.27,38.29,424315.0,30.2087,30.2559,30.0908,30.1065,424315.0
2020-05-05 09:40:00,38.29,38.43,38.28,38.37,351501.0,30.1065,30.2166,30.0987,30.1694,351501.0
2020-05-05 09:45:00,38.37,38.68,38.32,38.62,498545.0,30.1694,30.4132,30.1301,30.366,498545.0
2020-05-05 09:50:00,38.62,38.63,38.5,38.56,347590.0,30.366,30.3739,30.2716,30.3188,347590.0
2020-05-05 09:55:00,38.56,38.59,38.44,38.45,263969.0,30.3188,30.3424,30.2245,30.2323,263969.0
2020-05-05 10:00:00,38.45,38.48,38.36,38.44,300774.0,30.2323,30.2559,30.1616,30.2245,300774.0
2020-05-05 10:05:00,38.44,38.59,38.41,38.57,312288.0,30.2245,30.3424,30.2009,30.3267,312288.0
2020-05-05 10:10:00,38.57,38.6,38.46,38.48,208754.0,30.3267,30.3503,30.2402,30.2559,208754.0
2020-05-05 10:15:00,38.49,38.61,38.47,38.57,230556.0,30.2638,30.3581,30.248,30.3267,230556.0
2020-05-05 10:20:00,38.58,38.62,38.53,38.59,265383.0,30.3345,30.366,30.2952,30.3424,265383.0
2020-05-05 10:25:00,38.59,38.72,38.58,38.71,489453.0,30.3424,30.4446,30.3345,30.4368,489453.0
2020-05-05 10:30:00,38.71,38.74,38.61,38.63,280811.0,30.4368,30.4603,30.3581,30.3739,280811.0
2020-05-05 10:35:00,38.64,38.69,38.6,38.67,169369.0,30.3817,30.421,30.3503,30.4053,169369.0
2020-05-05 10:40:00,38.66,38.71,38.65,38.68,215937.0,30.3974,30.4368,30.3896,30.4132,215937.0
2020-05-05 10:45:00,38.68,38.69,38.59,38.65,198788.0,30.4132,30.421,30.3424,30.3896,198788.0
2020-05-05 10:50:00,38.65,38.69,38.62,38.68,248403.0,30.3896,30.421,30.366,30.4132,248403.0
2020-05-05 10:55:00,38.69,38.72,38.65,38.72,173077.0,30.421,30.4446,30.3896,30.4446,173077.0
2020-05-05 11:00:00,38.71,38.77,38.68,38.71,277574.0,30.4368,30.4839,30.4132,30.4368,277574.0
2020-05-05 11:05:00,38.71,38.72,38.67,38.72,179303.0,30.4368,30.4446,30.4053,30.4446,179303.0
2020-05-05 11:10:00,38.71,38.74,38.68,38.73,182297.0,30.4368,30.4603,30.4132,30.4525,182297.0
2020-05-05 11:15:00,38.74,38.75,38.7,38.73,197108.0,30.4603,30.4682,30.4289,30.4525,197108.0
2020-05-05 11:20:00,38.74,38.84,38.73,38.79,255848.0,30.4603,30.539,30.4525,30.4997,255848.0
2020-05-05 11:25:00,38.8,38.8,38.68,38.77,245163.0,30.5075,30.5075,30.4132,30.4839,245163.0
2020-05-05 11:30:00,38.77,38.81,38.74,38.77,164664.0,30.4839,30.5154,30.4603,30.4839,164664.0
2020-05-05 11:35:00,38.77,38.78,38.7,38.73,155317.0,30.4839,30.4918,30.4289,30.4525,155317.0
2020-05-05 11:40:00,38.73,38.78,38.69,38.75,144992.0,30.4525,30.4918,30.421,30.4682,144992.0
2020-05-05 11:45:00,38.74,38.76,38.7,38.71,137077.0,30.4603,30.4761,30.4289,30.4368,137077.0
2020-05-05 11:50:00,38.71,38.74,38.7,38.71,208652.0,30.4368,30.4603,30.4289,30.4368,208652.0
2020-05-05 11:55:00,38.71,38.76,38.71,38.74,127863.0,30.4368,30.4761,30.4368,30.4603,127863.0
2020-05-05 12:00:00,38.74,38.75,38.71,38.72,103415.0,30.4603,30.4682,30.4368,30.4446,103415.0
2020-05-05 12:05:00,38.72,38.76,38.7,38.75,129076.0,30.4446,30.4761,30.4289,30.4682,129076.0
2020-05-05 12:10:00,38.75,38.76,38.72,38.73,148131.0,30.4682,30.4761,30.4446,30.4525,148131.0
2020-05-05 12:15:00,38.73,38.77,38.71,38.74,142955.0,30.4525,30.4839,30.4368,30.4603,142955.0
2020-05-05 12:20:00,38.74,38.75,38.7,38.71,143053.0,30.4603,30.4682,30.4289,30.4368,143053.0
2020-05-05 12:25:00,38.71,38.71,38.59,38.61,203940.0,30.4368,30.4368,30.3424,30.3581,203940.0
2020-05-05 12:30:00,38.61,38.64,38.59,38.63,243359.0,30.3581,30.3817,30.3424,30.3739,243359.0
2020-05-05 12:35:00,38.63,38.72,38.6,38.69,668666.0,30.3739,30.4446,30.3503,30.421,668666.0
2020-05-05 12:40:00,38.7,38.75,38.67,38.73,309985.0,30.4289,30.4682,30.4053,30.4525,309985.0
2020-05-05 12:45:00,38.73,38.76,38.69,38.7,226479.0,30.4525,30.4761,30.421,30.4289,226479.0
2020-05-05 12:50:00,38.7,38.71,38.65,38.67,157532.0,30.4289,30.4368,30.3896,30.4053,157532.0
2020-05-05 12:55:00,38.68,38.7,38.65,38.67,104828.0,30.4132,30.4289,30.3896,30.4053,104828.0
2020-05-05 13:00:00,38.67,38.69,38.65,38.66,106225.0,30.4053,30.421,30.3896,30.3974,106225.0
2020-05-05 13:05:00,38.66,38.66,38.6,38.61,220709.0,30.3974,30.3974,30.3503,30.3581,220709.0
2020-05-05 13:10:00,38.61,38.61,38.55,38.59,265002.0,30.3581,30.3581,30.3109,30.3424,265002.0
2020-05-05 13:15:00,38.59,38.62,38.58,38.6,165246.0,30.3424,30.366,30.3345,30.3503,165246.0
2020-05-05 13:20:00,38.61,38.65,38.58,38.65,226066.0,30.3581,30.3896,30.3345,30.3896,226066.0
2020-05-05 13:25:00,38.65,38.67,38.61,38.65,129906.0,30.3896,30.4053,30.3581,30.3896,129906.0
2020-05-05 13:30:00,38.66,38.7,38.65,38.7,165499.0,30.3974,30.4289,30.3896,30.4289,165499.0
2020-05-05 13:35:00,38.7,38.77,38.7,38.76,196114.0,30.4289,30.4839,30.4289,30.4761,196114.0
2020-05-05 13:40:00,38.76,38.78,38.72,38.73,195981.0,30.4761,30.4918,30.4446,30.4525,195981.0
2020-05-05 13:45:00,38.73,38.77,38.73,38.76,111563.0,30.4525,30.4839,30.4525,30.4761,111563.0
2020-05-05 13:50:00,38.75,38.76,38.72,38.73,104231.0,30.4682,30.4761,30.4446,30.4525,104231.0
2020-05-05 13:55:00,38.74,38.75,38.69,38.72,128566.0,30.4603,30.4682,30.421,30.4446,128566.0
2020-05-05 14:00:00,38.72,38.74,38.67,38.73,182615.0,30.4446,30.4603,30.4053,30.4525,182615.0
2020-05-05 14:05:00,38.72,38.77,38.72,38.76,125505.0,30.4446,30.4839,30.4446,30.4761,125505.0
2020-05-05 14:10:00,38.76,38.8,38.75,38.77,103193.0,30.4761,30.5075,30.4682,30.4839,103193.0
2020-05-05 14:15:00,38.77,38.79,38.75,38.78,125210.0,30.4839,30.4997,30.4682,30.4918,125210.0
2020-05-05 14:20:00,38.77,38.78,38.73,38.74,120605.0,30.4839,30.4918,30.4525,30.4603,120605.0
2020-05-05 14:25:00,38.75,38.76,38.72,38.73,153779.0,30.4682,30.4761,30.4446,30.4525,153779.0
2020-05-05 14:30:00,38.74,38.74,38.66,38.67,167939.0,30.4603,30.4603,30.3974,30.4053,167939.0
2020-05-05 14:35:00,38.68,38.68,38.61,38.61,165483.0,30.4132,30.4132,30.3581,30.3581,165483.0
2020-05-05 14:40:00,38.61,38.68,38.6,38.64,263364.0,30.3581,30.4132,30.3503,30.3817,263364.0
2020-05-05 14:45:00,38.64,38.65,38.61,38.64,143950.0,30.3817,30.3896,30.3581,30.3817,143950.0
2020-05-05 14:50:00,38.64,38.72,38.63,38.69,189165.0,30.3817,30.4446,30.3739,30.421,189165.0
2020-05-05 14:55:00,38.69,38.74,38.67,38.74,215180.0,30.421,30.4603,30.4053,30.4603,215180.0
2020-05-05 15:00:00,38.74,38.75,38.68,38.7,203694.0,30.4603,30.4682,30.4132,30.4289,203694.0
2020-05-05 15:05:00,38.7,38.73,38.68,38.72,195344.0,30.4289,30.4525,30.4132,30.4446,195344.0
2020-05-05 15:10:00,38.72,38.73,38.68,38.73,118847.0,30.4446,30.4525,30.4132,30.4525,118847.0
2020-05-05 15:15:00,38.73,38.73,38.59,38.6,300832.0,30.4525,30.4525,30.3424,30.3503,300832.0
2020-05-05 15:20:00,38.6,38.68,38.58,38.68,306174.0,30.3503,30.4132,30.3345,30.4132,306174.0
2020-05-05 15:25:00,38.68,38.71,38.57,38.59,249814.0,30.4132,30.4368,30.3267,30.3424,249814.0
2020-05-05 15:30:00,38.59,38.64,38.55,38.59,272621.0,30.3424,30.3817,30.3109,30.3424,272621.0
2020-05-05 15:35:00,38.59,38.62,38.5,38.52,292564.0,30.3424,30.366,30.2716,30.2874,292564.0
2020-05-05 15:40:00,38.52,38.59,38.5,38.59,293448.0,30.2874,30.3424,30.2716,30.3424,293448.0
2020-05-05 15:45:00,38.58,38.59,38.5,38.57,321694.0,30.3345,30.3424,30.2716,30.3267,321694.0
2020-05-05 15:50:00,38.58,38.65,38.5,38.57,620512.0,30.3345,30.3896,30.2716,30.3267,620512.0
2020-05-05 15:55:00,38.58,38.58,38.47,38.51,978265.0,30.3345,30.3345,30.248,30.2795,978265.0
2020-05-06 09:30:00,38.97,38.97,38.72,38.87,1278364.0,30.6412,30.6412,30.4446,30.5626,1278364.0
2020-05-06 09:35:00,38.87,38.97,38.82,38.84,545481.0,30.5626,30.6412,30.5232,30.539,545481.0
2020-05-06 09:40:00,38.84,39.0,38.8,38.99,520794.0,30.539,30.6648,30.5075,30.6569,520794.0
2020-05-06 09:45:00,38.99,39.01,38.94,38.97,722603.0,30.6569,30.6726,30.6176,30.6412,722603.0
2020-05-06 09:50:00,38.96,38.97,38.87,38.88,360056.0,30.6333,30.6412,30.5626,30.5704,360056.0
2020-05-06 09:55:00,38.88,38.88,38.79,38.85,314848.0,30.5704,30.5704,30.4997,30.5468,314848.0
2020-05-06 10:00:00,38.84,38.94,38.81,38.82,255148.0,30.539,30.6176,30.5154,30.5232,255148.0
2020-05-06 10:05:00,38.83,38.87,38.71,38.71,331222.0,30.5311,30.5626,30.4368,30.4368,331222.0
2020-05-06 10:10:00,38.72,38.73,38.61,38.64,281688.0,30.4446,30.4525,30.3581,30.3817,281688.0
2020-05-06 10:15:00,38.64,38.8,38.62,38.8,243579.0,30.3817,30.5075,30.366,30.5075,243579.0
2020-05-06 10:20:00,38.8,38.85,38.75,38.82,239254.0,30.5075,30.5468,30.4682,30.5232,239254.0
2020-05-06 10:25:00,38.81,38.83,38.77,38.79,227759.0,30.5154,30.5311,30.4839,30.4997,227759.0
2020-05-06 10:30:00,38.8,38.81,38.74,38.77,206072.0,30.5075,30.5154,30.4603,30.4839,206072.0
2020-05-06 10:35:00,38.77,38.78,38.67,38.73,217353.0,30.4839,30.4918,30.4053,30.4525,217353.0
2020-05-06 10:40:00,38.73,38.84,38.71,38.84,173539.0,30.4525,30.539,30.4368,30.539,173539.0
2020-05-06 10:45:00,38.83,38.89,38.79,38.81,215374.0,30.5311,30.5783,30.4997,30.5154,215374.0
2020-05-06 10:50:00,38.8,38.8,38.71,38.73,181793.0,30.5075,30.5075,30.4368,30.4525,181793.0
2020-05-06 10:55:00,38.72,38.76,38.69,38.76,159968.0,30.4446,30.4761,30.421,30.4761,159968.0
2020-05-06 11:00:00,38.75,38.86,38.75,38.85,177012.0,30.4682,30.5547,30.4682,30.5468,177012.0
2020-05-06 11:05:00,38.85,38.87,38.79,38.86,194869.0,30.5468,30.5626,30.4997,30.5547,194869.0
2020-05-06 11:10:00,38.86,38.9,38.8,38.84,237219.0,30.5547,30.5861,30.5075,30.539,237219.0
2020-05-06 11:15:00,38.83,38.88,38.79,38.84,166847.0,30.5311,30.5704,30.4997,30.539,166847.0
2020-05-06 11:20:00,38.85,38.86,38.79,38.79,250022.0,30.5468,30.5547,30.4997,30.4997,250022.0
2020-05-06 11:25:00,38.79,38.92,38.78,38.92,256422.0,30.4997,30.6019,30.4918,30.6019,256422.0
2020-05-06 11:30:00,38.92,38.93,38.85,38.88,151498.0,30.6019,30.6097,30.5468,30.5704,151498.0
2020-05-06 11:35:00,38.88,38.91,38.84,38.84,162625.0,30.5704,30.594,30.539,30.539,162625.0
2020-05-06 11:40:00,38.84,38.85,38.75,38.76,138085.0,30.539,30.5468,30.4682,30.4761,138085.0
2020-05-06 11:45:00,38.76,38.79,38.71,38.72,150208.0,30.4761,30.4997,30.4368,30.4446,150208.0
2020-05-06 11:50:00,38.71,38.72,38.67,38.7,143580.0,30.4368,30.4446,30.4053,30.4289,143580.0
2020-05-06 11:55:00,38.7,38.74,38.68,38.71,131160.0,30.4289,30.4603,30.4132,30.4368,131160.0
2020-05-06 12:00:00,38.71,38.76,38.68,38.76,136700.0,30.4368,30.4761,30.4132,30.4761,136700.0
2020-05-06 12:05:00,38.74,38.75,38.71,38.74,151144.0,30.4603,30.4682,30.4368,30.4603,151144.0
2020-05-06 12:10:00,38.75,38.75,38.69,38.69,97128.0,30.4682,30.4682,30.421,30.421,97128.0
2020-05-06 12:15:00,38.7,38.76,38.69,38.74,117669.0,30.4289,30.4761,30.421,30.4603,117669.0
2020-05-06 12:20:00,38.75,38.75,38.69,38.74,165496.0,30.4682,30.4682,30.421,30.4603,165496.0
2020-05-06 12:25:00,38.74,38.74,38.7,38.71,157452.0,30.4603,30.4603,30.4289,30.4368,157452.0
2020-05-06 12:30:00,38.72,38.73,38.68,38.71,123769.0,30.4446,30.4525,30.4132,30.4368,123769.0
2020-05-06 12:35:00,38.7,38.73,38.69,38.7,76204.0,30.4289,30.4525,30.421,30.4289,76204.0
2020-05-06 12:40:00,38.7,38.7,38.62,38.63,124501.0,30.4289,30.4289,30.366,30.3739,124501.0
2020-05-06 12:45:00,38.63,38.71,38.63,38.71,162844.0,30.3739,30.4368,30.3739,30.4368,162844.0
2020-05-06 12:50:00,38.7,38.72,38.66,38.69,104703.0,30.4289,30.4446,30.3974,30.421,104703.0
2020-05-06 12:55:00,38.69,38.7,38.65,38.66,126716.0,30.421,30.4289,30.3896,30.3974,126716.0
2020-05-06 13:00:00,38.66,38.68,38.56,38.6,252628.0,30.3974,30.4132,30.3188,30.3503,252628.0
2020-05-06 13:05:00,38.61,38.66,38.58,38.64,168643.0,30.3581,30.3974,30.3345,30.3817,168643.0
2020-05-06 13:10:00,38.65,38.72,38.65,38.71,146506.0,30.3896,30.4446,30.3896,30.4368,146506.0
2020-05-06 13:15:00,38.71,38.72,38.68,38.72,127817.0,30.4368,30.4446,30.4132,30.4446,127817.0
2020-05-06 13:20:00,38.72,38.73,38.63,38.67,131962.0,30.4446,30.4525,30.3739,30.4053,131962.0
2020-05-06 13:25:00,38.67,38.74,38.66,38.74,126837.0,30.4053,30.4603,30.3974,30.4603,126837.0
2020-05-06 13:30:00,38.74,38.76,38.72,38.72,84083.0,30.4603,30.4761,30.4446,30.4446,84083.0
2020-05-06 13:35:00,38.73,38.79,38.7,38.76,188338.0,30.4525,30.4997,30.4289,30.4761,188338.0
2020-05-06 13:40:00,38.77,38.8,38.76,38.77,89300.0,30.4839,30.5075,30.4761,30.4839,89300.0
2020-05-06 13:45:00,38.77,38.8,38.75,38.77,86469.0,30.4839,30.5075,30.4682,30.4839,86469.0
2020-05-06 13:50:00,38.77,38.78,38.73,38.73,117555.0,30.4839,30.4918,30.4525,30.4525,117555.0
2020-05-06 13:55:00,38.73,38.74,38.69,38.71,139741.0,30.4525,30.4603,30.421,30.4368,139741.0
2020-05-06 14:00:00,38.71,38.71,38.62,38.68,216045.0,30.4368,30.4368,30.366,30.4132,216045.0
2020-05-06 14:05:00,38.67,38.7,38.65,38.67,144059.0,30.4053,30.4289,30.3896,30.4053,144059.0
2020-05-06 14:10:00,38.66,38.67,38.62,38.66,138470.0,30.3974,30.4053,30.366,30.3974,138470.0
2020-05-06 14:15:00,38.66,38.74,38.65,38.71,119877.0,30.3974,30.4603,30.3896,30.4368,119877.0
2020-05-06 14:20:00,38.7,38.78,38.68,38.74,158905.0,30.4289,30.4918,30.4132,30.4603,158905.0
2020-05-06 14:25:00,38.74,38.78,38.66,38.68,162941.0,30.4603,30.4918,30.3974,30.4132,162941.0
2020-05-06 14:30:00,38.68,38.73,38.64,38.67,114415.0,30.4132,30.4525,30.3817,30.4053,114415.0
2020-05-06 14:35:00,38.68,38.7,38.66,38.69,109845.0,30.4132,30.4289,30.3974,30.421,109845.0
2020-05-06 14:40:00,38.69,38.72,38.66,38.7,118130.0,30.421,30.4446,30.3974,30.4289,118130.0
2020-05-06 14:45:00,38.7,38.74,38.69,38.73,185092.0,30.4289,30.4603,30.421,30.4525,185092.0
2020-05-06 14:50:00,38.73,38.81,38.73,38.8,231806.0,30.4525,30.5154,30.4525,30.5075,231806.0
2020-05-06 14:55:00,38.8,38.81,38.75,38.76,228987.0,30.5075,30.5154,30.4682,30.4761,228987.0
2020-05-06 15:00:00,38.77,38.79,38.75,38.79,245907.0,30.4839,30.4997,30.4682,30.4997,245907.0
2020-05-06 15:05:00,38.79,38.81,38.77,38.8,150993.0,30.4997,30.5154,30.4839,30.5075,150993.0
2020-05-06 15:10:00,38.8,38.89,38.79,38.87,307774.0,30.5075,30.5783,30.4997,30.5626,307774.0
2020-05-06 15:15:00,38.86,38.94,38.85,38.94,291591.0,30.5547,30.6176,30.5468,30.6176,291591.0
2020-05-06 15:20:00,38.94,38.97,38.89,38.9,326711.0,30.6176,30.6412,30.5783,30.5861,326711.0
2020-05-06 15:25:00,38.9,38.92,38.86,38.91,501120.0,30.5861,30.6019,30.5547,30.594,501120.0
2020-05-06 15:30:00,38.91,38.92,38.76,38.77,534946.0,30.594,30.6019,30.4761,30.4839,534946.0
2020-05-06 15:35:00,38.76,38.79,38.64,38.65,351016.0,30.4761,30.4997,30.3817,30.3896,351016.0
2020-05-06 15:40:00,38.66,38.67,38.57,38.66,388375.0,30.3974,30.4053,30.3267,30.3974,388375.0
2020-05-06 15:45:00,38.66,38.67,38.59,38.61,384688.0,30.3974,30.4053,30.3424,30.3581,384688.0
2020-05-06 15:50:00,38.6,38.62,38.51,38.59,523542.0,30.3503,30.366,30.2795,30.3424,523542.0
2020-05-06 15:55:00,38.59,38.6,38.51,38.51,853294.0,30.3424,30.3503,30.2795,30.2795,853294.0
2020-05-07 09:30:00,38.41,38.49,38.09,38.16,878911.0,30.5114,30.5749,30.2572,30.3128,878911.0
2020-05-07 09:35:00,38.16,38.26,38.12,38.21,573374.0,30.3128,30.3922,30.281,30.3525,573374.0
2020-05-07 09:40:00,38.2,38.27,38.17,38.17,332870.0,30.3446,30.4002,30.3207,30.3207,332870.0
2020-05-07 09:45:00,38.16,38.17,38.04,38.05,405433.0,30.3128,30.3207,30.2175,30.2254,405433.0
2020-05-07 09:50:00,38.05,38.13,37.92,37.92,448462.0,30.2254,30.289,30.1221,30.1221,448462.0
2020-05-07 09:55:00,37.93,37.96,37.83,37.84,280844.0,30.1301,30.1539,30.0506,30.0586,280844.0
2020-05-07 10:00:00,37.83,37.84,37.62,37.62,524751.0,30.0506,30.0586,29.8838,29.8838,524751.0
2020-05-07 10:05:00,37.63,37.63,37.55,37.59,463484.0,29.8918,29.8918,29.8282,29.86,463484.0
2020-05-07 10:10:00,37.6,37.65,37.51,37.55,361200.0,29.8679,29.9077,29.7965,29.8282,361200.0
2020-05-07 10:15:00,37.54,37.6,37.53,37.55,298777.0,29.8203,29.8679,29.8123,29.8282,298777.0
2020-05-07 10:20:00,37.55,37.59,37.46,37.51,382846.0,29.8282,29.86,29.7567,29.7965,382846.0
2020-05-07 10:25:00,37.5,37.6,37.48,37.53,282670.0,29.7885,29.8679,29.7726,29.8123,282670.0
2020-05-07 10:30:00,37.52,37.56,37.5,37.53,182036.0,29.8044,29.8362,29.7885,29.8123,182036.0
2020-05-07 10:35:00,37.52,37.53,37.45,37.46,309109.0,29.8044,29.8123,29.7488,29.7567,309109.0
2020-05-07 10:40:00,37.45,37.53,37.43,37.45,290651.0,29.7488,29.8123,29.7329,29.7488,290651.0
2020-05-07 10:45:00,37.45,37.47,37.36,37.37,288990.0,29.7488,29.7647,29.6773,29.6852,288990.0
2020-05-07 10:50:00,37.37,37.39,37.32,37.33,271526.0,29.6852,29.7011,29.6455,29.6535,271526.0
2020-05-07 10:55:00,37.33,37.4,37.31,37.38,349047.0,29.6535,29.7091,29.6376,29.6932,349047.0
2020-05-07 11:00:00,37.38,37.4,37.26,37.27,313657.0,29.6932,29.7091,29.5979,29.6058,313657.0
2020-05-07 11:05:00,37.27,37.3,37.25,37.26,226588.0,29.6058,29.6296,29.5899,29.5979,226588.0
2020-05-07 11:10:00,37.25,37.43,37.25,37.4,398584.0,29.5899,29.7329,29.5899,29.7091,398584.0
2020-05-07 11:15:00,37.39,37.41,37.33,37.38,318101.0,29.7011,29.717,29.6535,29.6932,318101.0
2020-05-07 11:20:00,37.38,37.39,37.29,37.33,297055.0,29.6932,29.7011,29.6217,29.6535,297055.0
2020-05-07 11:25:00,37.33,37.39,37.31,37.37,230098.0,29.6535,29.7011,29.6376,29.6852,230098.0
2020-05-07 11:30:00,37.37,37.41,37.34,37.37,426222.0,29.6852,29.717,29.6614,29.6852,426222.0
2020-05-07 11:35:00,37.37,37.42,37.36,37.4,306963.0,29.6852,29.725,29.6773,29.7091,306963.0
2020-05-07 11:40:00,37.39,37.52,37.39,37.49,377189.0,29.7011,29.8044,29.7011,29.7806,377189.0
2020-05-07 11:45:00,37.48,37.56,37.48,37.5,317185.0,29.7726,29.8362,29.7726,29.7885,317185.0
2020-05-07 11:50:00,37.49,37.51,37.41,37.43,225625.0,29.7806,29.7965,29.717,29.7329,225625.0
2020-05-07 11:55:00,37.43,37.5,37.42,37.43,210468.0,29.7329,29.7885,29.725,29.7329,210468.0
2020-05-07 12:00:00,37.44,37.47,37.42,37.43,241923.0,29.7408,29.7647,29.725,29.7329,241923.0
2020-05-07 12:05:00,37.44,37.48,37.42,37.47,217154.0,29.7408,29.7726,29.725,29.7647,217154.0
2020-05-07 12:10:00,37.46,37.5,37.46,37.47,175159.0,29.7567,29.7885,29.7567,29.7647,175159.0
2020-05-07 12:15:00,37.47,37.5,37.46,37.48,149784.0,29.7647,29.7885,29.7567,29.7726,149784.0
2020-05-07 12:20:00,37.49,37.52,37.47,37.48,175534.0,29.7806,29.8044,29.7647,29.7726,175534.0
2020-05-07 12:25:00,37.47,37.53,37.47,37.5,213228.0,29.7647,29.8123,29.7647,29.7885,213228.0
2020-05-07 12:30:00,37.5,37.51,37.47,37.51,225312.0,29.7885,29.7965,29.7647,29.7965,225312.0
2020-05-07 12:35:00,37.51,37.56,37.5,37.54,286709.0,29.7965,29.8362,29.7885,29.8203,286709.0
2020-05-07 12:40:00,37.54,37.57,37.5,37.51,221892.0,29.8203,29.8441,29.7885,29.7965,221892.0
2020-05-07 12:45:00,37.5,37.56,37.5,37.51,184502.0,29.7885,29.8362,29.7885,29.7965,184502.0
2020-05-07 12:50:00,37.51,37.51,37.47,37.48,212833.0,29.7965,29.7965,29.7647,29.7726,212833.0
2020-05-07 12:55:00,37.48,37.52,37.47,37.52,157997.0,29.7726,29.8044,29.7647,29.8044,157997.0
2020-05-07 13:00:00,37.51,37.53,37.5,37.53,124048.0,29.7965,29.8123,29.7885,29.8123,124048.0
2020-05-07 13:05:00,37.52,37.54,37.5,37.52,152974.0,29.8044,29.8203,29.7885,29.8044,152974.0
2020-05-07 13:10:00,37.52,37.52,37.48,37.49,126645.0,29.8044,29.8044,29.7726,29.7806,126645.0
2020-05-07 13:15:00,37.48,37.49,37.46,37.47,190267.0,29.7726,29.7806,29.7567,29.7647,190267.0
2020-05-07 13:20:00,37.47,37.47,37.44,37.45,166550.0,29.7647,29.7647,29.7408,29.7488,166550.0
2020-05-07 13:25:00,37.45,37.47,37.4,37.41,222449.0,29.7488,29.7647,29.7091,29.717,222449.0
2020-05-07 13:30:00,37.42,37.44,37.41,37.43,188799.0,29.725,29.7408,29.717,29.7329,188799.0
2020-05-07 13:35:00,37.43,37.44,37.4,37.4,152740.0,29.7329,29.7408,29.7091,29.7091,152740.0
2020-05-07 13:40:00,37.41,37.43,37.39,37.4,365856.0,29.717,29.7329,29.7011,29.7091,365856.0
2020-05-07 13:45:00,37.4,37.43,37.37,37.38,161544.0,29.7091,29.7329,29.6852,29.6932,161544.0
2020-05-07 13:50:00,37.39,37.39,37.33,37.35,218375.0,29.7011,29.7011,29.6535,29.6694,218375.0
2020-05-07 13:55:00,37.34,37.35,37.3,37.32,175675.0,29.6614,29.6694,29.6296,29.6455,175675.0
2020-05-07 14:00:00,37.31,37.32,37.29,37.3,263624.0,29.6376,29.6455,29.6217,29.6296,263624.0
2020-05-07 14:05:00,37.3,37.31,37.26,37.27,372841.0,29.6296,29.6376,29.5979,29.6058,372841.0
2020-05-07 14:10:00,37.26,37.33,37.25,37.27,289063.0,29.5979,29.6535,29.5899,29.6058,289063.0
2020-05-07 14:15:00,37.27,37.28,37.23,37.24,370026.0,29.6058,29.6137,29.574,29.582,370026.0
2020-05-07 14:20:00,37.24,37.28,37.21,37.24,343787.0,29.582,29.6137,29.5581,29.582,343787.0
2020-05-07 14:25:00,37.23,37.26,37.23,37.23,199088.0,29.574,29.5979,29.574,29.574,199088.0
2020-05-07 14:30:00,37.23,37.24,37.19,37.21,315819.0,29.574,29.582,29.5423,29.5581,315819.0
2020-05-07 14:35:00,37.2,37.22,37.16,37.19,312201.0,29.5502,29.5661,29.5184,29.5423,312201.0
2020-05-07 14:40:00,37.18,37.19,37.14,37.15,275325.0,29.5343,29.5423,29.5025,29.5105,275325.0
2020-05-07 14:45:00,37.15,37.17,37.13,37.14,201083.0,29.5105,29.5264,29.4946,29.5025,201083.0
2020-05-07 14:50:00,37.14,37.16,37.12,37.13,323081.0,29.5025,29.5184,29.4867,29.4946,323081.0
2020-05-07 14:55:00,37.13,37.14,37.1,37.11,310970.0,29.4946,29.5025,29.4708,29.4787,310970.0
2020-05-07 15:00:00,37.1,37.11,37.03,37.09,454749.0,29.4708,29.4787,29.4152,29.4628,454749.0
2020-05-07 15:05:00,37.09,37.12,37.09,37.1,300550.0,29.4628,29.4867,29.4628,29.4708,300550.0
2020-05-07 15:10:00,37.11,37.15,37.09,37.09,205855.0,29.4787,29.5105,29.4628,29.4628,205855.0
2020-05-07 15:15:00,37.09,37.1,37.01,37.02,461340.0,29.4628,29.4708,29.3993,29.4072,461340.0
2020-05-07 15:20:00,37.02,37.12,37.01,37.12,427033.0,29.4072,29.4867,29.3993,29.4867,427033.0
2020-05-07 15:25:00,37.12,37.12,37.08,37.09,198848.0,29.4867,29.4867,29.4549,29.4628,198848.0
2020-05-07 15:30:00,37.08,37.09,37.03,37.07,500018.0,29.4549,29.4628,29.4152,29.4469,500018.0
2020-05-07 15:35:00,37.07,37.12,37.05,37.07,317344.0,29.4469,29.4867,29.431,29.4469,317344.0
2020-05-07 15:40:00,37.06,37.07,37.02,37.04,382280.0,29.439,29.4469,29.4072,29.4231,382280.0
2020-05-07 15:45:00,37.04,37.1,37.0,37.0,586893.0,29.4231,29.4708,29.3913,29.3913,586893.0
2020-05-07 15:50:00,37.0,37.04,36.92,36.94,1008877.0,29.3913,29.4231,29.3278,29.3437,1008877.0
2020-05-07 15:55:00,36.93,36.98,36.89,36.95,1434873.0,29.3357,29.3754,29.3039,29.3516,1434873.0
2020-05-08 09:30:00,37.25,37.38,37.2,37.29,818392.0,29.5899,29.6932,29.5502,29.6217,818392.0
2020-05-08 09:35:00,37.29,37.29,37.16,37.18,342264.0,29.6217,29.6217,29.5184,29.5343,342264.0
2020-05-08 09:40:00,37.18,37.33,37.17,37.2,278395.0,29.5343,29.6535,29.5264,29.5502,278395.0
2020-05-08 09:45:00,37.21,37.3,37.21,37.29,217017.0,29.5581,29.6296,29.5581,29.6217,217017.0
2020-05-08 09:50:00,37.29,37.31,37.2,37.2,264338.0,29.6217,29.6376,29.5502,29.5502,264338.0
2020-05-08 09:55:00,37.2,37.26,37.2,37.23,163982.0,29.5502,29.5979,29.5502,29.574,163982.0
2020-05-08 10:00:00,37.24,37.28,37.12,37.14,256192.0,29.582,29.6137,29.4867,29.5025,256192.0
2020-05-08 10:05:00,37.15,37.2,37.1,37.19,306571.0,29.5105,29.5502,29.4708,29.5423,306571.0
2020-05-08 10:10:00,37.19,37.21,37.14,37.17,242601.0,29.5423,29.5581,29.5025,29.5264,242601.0
2020-05-08 10:15:00,37.18,37.26,37.14,37.26,248739.0,29.5343,29.5979,29.5025,29.5979,248739.0
2020-05-08 10:20:00,37.26,37.26,37.07,37.09,368721.0,29.5979,29.5979,29.4469,29.4628,368721.0
2020-05-08 10:25:00,37.09,37.16,37.08,37.16,313607.0,29.4628,29.5184,29.4549,29.5184,313607.0
2020-05-08 10:30:00,37.15,37.19,37.11,37.14,188327.0,29.5105,29.5423,29.4787,29.5025,188327.0
2020-05-08 10:35:00,37.14,37.23,37.12,37.18,164527.0,29.5025,29.574,29.4867,29.5343,164527.0
2020-05-08 10:40:00,37.19,37.19,37.08,37.08,221310.0,29.5423,29.5423,29.4549,29.4549,221310.0
2020-05-08 10:45:00,37.09,37.12,37.04,37.1,291193.0,29.4628,29.4867,29.4231,29.4708,291193.0
2020-05-08 10:50:00,37.1,37.15,37.08,37.09,202626.0,29.4708,29.5105,29.4549,29.4628,202626.0
2020-05-08 10:55:00,37.09,37.17,37.07,37.16,186789.0,29.4628,29.5264,29.4469,29.5184,186789.0
2020-05-08 11:00:00,37.17,37.19,37.1,37.14,222715.0,29.5264,29.5423,29.4708,29.5025,222715.0
2020-05-08 11:05:00,37.14,37.19,37.14,37.16,124915.0,29.5025,29.5423,29.5025,29.5184,124915.0
2020-05-08 11:10:00,37.15,37.21,37.15,37.19,171663.0,29.5105,29.5581,29.5105,29.5423,171663.0
2020-05-08 11:15:00,37.19,37.26,37.19,37.23,172996.0,29.5423,29.5979,29.5423,29.574,172996.0
2020-05-08 11:20:00,37.23,37.26,37.2,37.26,143068.0,29.574,29.5979,29.5502,29.5979,143068.0
2020-05-08 11:25:00,37.26,37.27,37.22,37.24,190769.0,29.5979,29.6058,29.5661,29.582,190769.0
2020-05-08 11:30:00,37.25,37.29,37.22,37.25,217202.0,29.5899,29.6217,29.5661,29.5899,217202.0
2020-05-08 11:35:00,37.25,37.27,37.22,37.25,190799.0,29.5899,29.6058,29.5661,29.5899,190799.0
2020-05-08 11:40:00,37.25,37.26,37.2,37.2,155836.0,29.5899,29.5979,29.5502,29.5502,155836.0
2020-05-08 11:45:00,37.21,37.23,37.15,37.2,275634.0,29.5581,29.574,29.5105,29.5502,275634.0
2020-05-08 11:50:00,37.2,37.22,37.18,37.22,181502.0,29.5502,29.5661,29.5343,29.5661,181502.0
2020-05-08 11:55:00,37.22,37.25,37.21,37.22,142989.0,29.5661,29.5899,29.5581,29.5661,142989.0
2020-05-08 12:00:00,37.22,37.26,37.2,37.23,138101.0,29.5661,29.5979,29.5502,29.574,138101.0
2020-05-08 12:05:00,37.24,37.27,37.2,37.22,157664.0,29.582,29.6058,29.5502,29.5661,157664.0
2020-05-08 12:10:00,37.23,37.26,37.21,37.25,100107.0,29.574,29.5979,29.5581,29.5899,100107.0
2020-05-08 12:15:00,37.25,37.26,37.23,37.23,92082.0,29.5899,29.5979,29.574,29.574,92082.0
2020-05-08 12:20:00,37.23,37.27,37.23,37.25,129603.0,29.574,29.6058,29.574,29.5899,129603.0
2020-05-08 12:25:00,37.25,37.29,37.24,37.27,133735.0,29.5899,29.6217,29.582,29.6058,133735.0
2020-05-08 12:30:00,37.27,37.28,37.24,37.26,195192.0,29.6058,29.6137,29.582,29.5979,195192.0
2020-05-08 12:35:00,37.27,37.27,37.23,37.26,114788.0,29.6058,29.6058,29.574,29.5979,114788.0
2020-05-08 12:40:00,37.26,37.27,37.24,37.25,90408.0,29.5979,29.6058,29.582,29.5899,90408.0
2020-05-08 12:45:00,37.26,37.26,37.22,37.23,85639.0,29.5979,29.5979,29.5661,29.574,85639.0
2020-05-08 12:50:00,37.23,37.25,37.22,37.23,155337.0,29.574,29.5899,29.5661,29.574,155337.0
2020-05-08 12:55:00,37.23,37.27,37.23,37.26,110202.0,29.574,29.6058,29.574,29.5979,110202.0
2020-05-08 13:00:00,37.25,37.29,37.25,37.27,77697.0,29.5899,29.6217,29.5899,29.6058,77697.0
2020-05-08 13:05:00,37.27,37.27,37.17,37.22,156033.0,29.6058,29.6058,29.5264,29.5661,156033.0
2020-05-08 13:10:00,37.23,37.25,37.22,37.24,70954.0,29.574,29.5899,29.5661,29.582,70954.0
2020-05-08 13:15:00,37.23,37.24,37.18,37.2,267153.0,29.574,29.582,29.5343,29.5502,267153.0
2020-05-08 13:20:00,37.2,37.22,37.17,37.2,133426.0,29.5502,29.5661,29.5264,29.5502,133426.0
2020-05-08 13:25:00,37.2,37.25,37.19,37.23,138193.0,29.5502,29.5899,29.5423,29.574,138193.0
2020-05-08 13:30:00,37.23,37.25,37.22,37.24,93600.0,29.574,29.5899,29.5661,29.582,93600.0
2020-05-08 13:35:00,37.25,37.25,37.22,37.25,88418.0,29.5899,29.5899,29.5661,29.5899,88418.0
2020-05-08 13:40:00,37.25,37.25,37.19,37.24,100537.0,29.5899,29.5899,29.5423,29.582,100537.0
2020-05-08 13:45:00,37.23,37.25,37.2,37.2,126369.0,29.574,29.5899,29.5502,29.5502,126369.0
2020-05-08 13:50:00,37.21,37.25,37.2,37.24,103721.0,29.5581,29.5899,29.5502,29.582,103721.0
2020-05-08 13:55:00,37.24,37.25,37.21,37.23,85960.0,29.582,29.5899,29.5581,29.574,85960.0
2020-05-08 14:00:00,37.24,37.27,37.2,37.2,194293.0,29.582,29.6058,29.5502,29.5502,194293.0
2020-05-08 14:05:00,37.2,37.22,37.2,37.21,159411.0,29.5502,29.5661,29.5502,29.5581,159411.0
2020-05-08 14:10:00,37.22,37.24,37.2,37.21,137358.0,29.5661,29.582,29.5502,29.5581,137358.0
2020-05-08 14:15:00,37.22,37.23,37.15,37.15,123871.0,29.5661,29.574,29.5105,29.5105,123871.0
2020-05-08 14:20:00,37.16,37.19,37.14,37.18,250248.0,29.5184,29.5423,29.5025,29.5343,250248.0
2020-05-08 14:25:00,37.18,37.21,37.14,37.18,257116.0,29.5343,29.5581,29.5025,29.5343,257116.0
2020-05-08 14:30:00,37.17,37.2,37.15,37.19,108949.0,29.5264,29.5502,29.5105,29.5423,108949.0
2020-05-08 14:35:00,37.19,37.2,37.17,37.2,101693.0,29.5423,29.5502,29.5264,29.5502,101693.0
2020-05-08 14:40:00,37.19,37.24,37.19,37.24,178565.0,29.5423,29.582,29.5423,29.582,178565.0
2020-05-08 14:45:00,37.23,37.26,37.23,37.25,91332.0,29.574,29.5979,29.574,29.5899,91332.0
2020-05-08 14:50:00,37.24,37.26,37.22,37.23,108502.0,29.582,29.5979,29.5661,29.574,108502.0
2020-05-08 14:55:00,37.22,37.27,37.22,37.26,181837.0,29.5661,29.6058,29.5661,29.5979,181837.0
2020-05-08 15:00:00,37.26,37.28,37.24,37.27,137608.0,29.5979,29.6137,29.582,29.6058,137608.0
2020-05-08 15:05:00,37.27,37.28,37.24,37.24,133505.0,29.6058,29.6137,29.582,29.582,133505.0
2020-05-08 15:10:00,37.24,37.25,37.21,37.25,155825.0,29.582,29.5899,29.5581,29.5899,155825.0
2020-05-08 15:15:00,37.24,37.26,37.22,37.24,100411.0,29.582,29.5979,29.5661,29.582,100411.0
2020-05-08 15:20:00,37.23,37.27,37.21,37.27,177903.0,29.574,29.6058,29.5581,29.6058,177903.0
2020-05-08 15:25:00,37.27,37.27,37.24,37.26,162587.0,29.6058,29.6058,29.582,29.5979,162587.0
2020-05-08 15:30:00,37.26,37.32,37.24,37.3,218952.0,29.5979,29.6455,29.582,29.6296,218952.0
2020-05-08 15:35:00,37.3,37.32,37.26,37.27,242168.0,29.6296,29.6455,29.5979,29.6058,242168.0
2020-05-08 15:40:00,37.27,37.3,37.24,37.25,219799.0,29.6058,29.6296,29.582,29.5899,219799.0
2020-05-08 15:45:00,37.25,37.29,37.22,37.29,308991.0,29.5899,29.6217,29.5661,29.6217,308991.0
2020-05-08 15:50:00,37.29,37.35,37.23,37.29,560576.0,29.6217,29.6694,29.574,29.6217,560576.0
2020-05-08 15:55:00,37.3,37.3,37.18,37.22,906613.0,29.6296,29.6296,29.5343,29.5661,906613.0
2020-05-11 09:30:00,37.25,37.35,37.16,37.32,646097.0,29.5899,29.6694,29.5184,29.6455,646097.0
2020-05-11 09:35:00,37.31,37.45,37.31,37.44,408425.0,29.6376,29.7488,29.6376,29.7408,408425.0
2020-05-11 09:40:00,37.44,37.5,37.43,37.45,187264.0,29.7408,29.7885,29.7329,29.7488,187264.0
2020-05-11 09:45:00,37.45,37.5,37.43,37.5,203180.0,29.7488,29.7885,29.7329,29.7885,203180.0
2020-05-11 09:50:00,37.5,37.54,37.46,37.49,288919.0,29.7885,29.8203,29.7567,29.7806,288919.0
2020-05-11 09:55:00,37.49,37.55,37.42,37.44,225296.0,29.7806,29.8282,29.725,29.7408,225296.0
2020-05-11 10:00:00,37.43,37.55,37.43,37.55,356616.0,29.7329,29.8282,29.7329,29.8282,356616.0
2020-05-11 10:05:00,37.54,37.6,37.53,37.56,253402.0,29.8203,29.8679,29.8123,29.8362,253402.0
2020-05-11 10:10:00,37.55,37.62,37.55,37.55,194791.0,29.8282,29.8838,29.8282,29.8282,194791.0
2020-05-11 10:15:00,37.55,37.58,37.52,37.57,178383.0,29.8282,29.8521,29.8044,29.8441,178383.0
2020-05-11 10:20:00,37.57,37.61,37.56,37.58,184150.0,29.8441,29.8759,29.8362,29.8521,184150.0
2020-05-11 10:25:00,37.58,37.59,37.49,37.53,173147.0,29.8521,29.86,29.7806,29.8123,173147.0
2020-05-11 10:30:00,37.53,37.59,37.5,37.58,164872.0,29.8123,29.86,29.7885,29.8521,164872.0
2020-05-11 10:35:00,37.58,37.58,37.5,37.55,189533.0,29.8521,29.8521,29.7885,29.8282,189533.0
2020-05-11 10:40:00,37.55,37.59,37.53,37.58,154467.0,29.8282,29.86,29.8123,29.8521,154467.0
2020-05-11 10:45:00,37.58,37.63,37.57,37.61,185606.0,29.8521,29.8918,29.8441,29.8759,185606.0
2020-05-11 10:50:00,37.61,37.65,37.58,37.61,150207.0,29.8759,29.9077,29.8521,29.8759,150207.0
2020-05-11 10:55:00,37.61,37.63,37.57,37.61,132742.0,29.8759,29.8918,29.8441,29.8759,132742.0
2020-05-11 11:00:00,37.61,37.67,37.6,37.62,126433.0,29.8759,29.9235,29.8679,29.8838,126433.0
2020-05-11 11:05:00,37.62,37.64,37.6,37.63,126515.0,29.8838,29.8997,29.8679,29.8918,126515.0
2020-05-11 11:10:00,37.63,37.64,37.58,37.59,117711.0,29.8918,29.8997,29.8521,29.86,117711.0
2020-05-11 11:15:00,37.59,37.59,37.54,37.56,145090.0,29.86,29.86,29.8203,29.8362,145090.0
2020-05-11 11:20:00,37.57,37.57,37.53,37.55,101030.0,29.8441,29.8441,29.8123,29.8282,101030.0
2020-05-11 11:25:00,37.55,37.6,37.53,37.58,165287.0,29.8282,29.8679,29.8123,29.8521,165287.0
2020-05-11 11:30:00,37.58,37.64,37.58,37.64,84730.0,29.8521,29.8997,29.8521,29.8997,84730.0
2020-05-11 11:35:00,37.64,37.66,37.61,37.66,82998.0,29.8997,29.9156,29.8759,29.9156,82998.0
2020-05-11 11:40:00,37.66,37.69,37.62,37.69,85037.0,29.9156,29.9394,29.8838,29.9394,85037.0
2020-05-11 11:45:00,37.69,37.71,37.65,37.68,107358.0,29.9394,29.9553,29.9077,29.9315,107358.0
2020-05-11 11:50:00,37.69,37.73,37.64,37.71,112686.0,29.9394,29.9712,29.8997,29.9553,112686.0
2020-05-11 11:55:00,37.71,37.76,37.7,37.76,137269.0,29.9553,29.995,29.9474,29.995,137269.0
2020-05-11 12:00:00,37.76,37.77,37.71,37.74,74480.0,29.995,30.003,29.9553,29.9792,74480.0
2020-05-11 12:05:00,37.75,37.81,37.74,37.81,162297.0,29.9871,30.0348,29.9792,30.0348,162297.0
2020-05-11 12:10:00,37.8,37.84,37.8,37.83,110439.0,30.0268,30.0586,30.0268,30.0506,110439.0
2020-05-11 12:15:00,37.83,37.83,37.77,37.79,178663.0,30.0506,30.0506,30.003,30.0189,178663.0
2020-05-11 12:20:00,37.79,37.85,37.79,37.79,181486.0,30.0189,30.0665,30.0189,30.0189,181486.0
2020-05-11 12:25:00,37.8,37.83,37.76,37.76,155430.0,30.0268,30.0506,29.995,29.995,155430.0
2020-05-11 12:30:00,37.76,37.8,37.73,37.79,151386.0,29.995,30.0268,29.9712,30.0189,151386.0
2020-05-11 12:35:00,37.8,37.82,37.76,37.77,164769.0,30.0268,30.0427,29.995,30.003,164769.0
2020-05-11 12:40:00,37.77,37.79,37.71,37.73,168933.0,30.003,30.0189,29.9553,29.9712,168933.0
2020-05-11 12:45:00,37.74,37.75,37.65,37.67,189431.0,29.9792,29.9871,29.9077,29.9235,189431.0
2020-05-11 12:50:00,37.68,37.76,37.64,37.76,175795.0,29.9315,29.995,29.8997,29.995,175795.0
2020-05-11 12:55:00,37.76,37.76,37.7,37.7,95044.0,29.995,29.995,29.9474,29.9474,95044.0
2020-05-11 13:00:00,37.7,37.78,37.69,37.73,134390.0,29.9474,30.0109,29.9394,29.9712,134390.0
2020-05-11 13:05:00,37.73,37.78,37.72,37.76,145770.0,29.9712,30.0109,29.9633,29.995,145770.0
2020-05-11 13:10:00,37.77,37.78,37.75,37.77,107804.0,30.003,30.0109,29.9871,30.003,107804.0
2020-05-11 13:15:00,37.77,37.8,37.74,37.8,149926.0,30.003,30.0268,29.9792,30.0268,149926.0
2020-05-11 13:20:00,37.8,37.83,37.78,37.8,111696.0,30.0268,30.0506,30.0109,30.0268,111696.0
2020-05-11 13:25:00,37.8,37.85,37.79,37.82,110748.0,30.0268,30.0665,30.0189,30.0427,110748.0
2020-05-11 13:30:00,37.82,37.9,37.81,37.86,145851.0,30.0427,30.1063,30.0348,30.0745,145851.0
2020-05-11 13:35:00,37.86,37.92,37.85,37.9,173176.0,30.0745,30.1221,30.0665,30.1063,173176.0
2020-05-11 13:40:00,37.9,37.9,37.82,37.84,152427.0,30.1063,30.1063,30.0427,30.0586,152427.0
2020-05-11 13:45:00,37.84,37.86,37.76,37.81,147591.0,30.0586,30.0745,29.995,30.0348,147591.0
2020-05-11 13:50:00,37.81,37.86,37.8,37.83,147246.0,30.0348,30.0745,30.0268,30.0506,147246.0
2020-05-11 13:55:00,37.83,37.84,37.8,37.8,80974.0,30.0506,30.0586,30.0268,30.0268,80974.0
2020-05-11 14:00:00,37.8,37.83,37.77,37.77,89528.0,30.0268,30.0506,30.003,30.003,89528.0
2020-05-11 14:05:00,37.77,37.78,37.72,37.77,126167.0,30.003,30.0109,29.9633,30.003,126167.0
2020-05-11 14:10:00,37.78,37.8,37.73,37.75,120209.0,30.0109,30.0268,29.9712,29.9871,120209.0
2020-05-11 14:15:00,37.76,37.82,37.75,37.82,112480.0,29.995,30.0427,29.9871,30.0427,112480.0
2020-05-11 14:20:00,37.82,37.82,37.79,37.8,94913.0,30.0427,30.0427,30.0189,30.0268,94913.0
2020-05-11 14:25:00,37.8,37.81,37.74,37.77,169514.0,30.0268,30.0348,29.9792,30.003,169514.0
2020-05-11 14:30:00,37.77,37.83,37.77,37.82,107613.0,30.003,30.0506,30.003,30.0427,107613.0
2020-05-11 14:35:00,37.82,37.87,37.82,37.84,106890.0,30.0427,30.0824,30.0427,30.0586,106890.0
2020-05-11 14:40:00,37.85,37.89,37.83,37.88,120903.0,30.0665,30.0983,30.0506,30.0904,120903.0
2020-05-11 14:45:00,37.88,37.92,37.87,37.9,114953.0,30.0904,30.1221,30.0824,30.1063,114953.0
2020-05-11 14:50:00,37.9,37.97,37.89,37.95,185537.0,30.1063,30.1619,30.0983,30.146,185537.0
2020-05-11 14:55:00,37.95,37.97,37.94,37.95,115644.0,30.146,30.1619,30.138,30.146,115644.0
2020-05-11 15:00:00,37.95,38.03,37.95,38.02,338069.0,30.146,30.2095,30.146,30.2016,338069.0
2020-05-11 15:05:00,38.03,38.03,38.0,38.02,113910.0,30.2095,30.2095,30.1857,30.2016,113910.0
2020-05-11 15:10:00,38.02,38.02,37.99,38.0,123286.0,30.2016,30.2016,30.1777,30.1857,123286.0
2020-05-11 15:15:00,38.0,38.03,37.99,38.01,235847.0,30.1857,30.2095,30.1777,30.1936,235847.0
2020-05-11 15:20:00,38.01,38.01,37.96,37.97,135352.0,30.1936,30.1936,30.1539,30.1619,135352.0
2020-05-11 15:25:00,37.97,38.0,37.95,38.0,253507.0,30.1619,30.1857,30.146,30.1857,253507.0
2020-05-11 15:30:00,37.99,38.03,37.94,37.98,377237.0,30.1777,30.2095,30.138,30.1698,377237.0
2020-05-11 15:35:00,37.98,38.05,37.97,38.05,280538.0,30.1698,30.2254,30.1619,30.2254,280538.0
2020-05-11 15:40:00,38.05,38.09,38.01,38.07,342420.0,30.2254,30.2572,30.1936,30.2413,342420.0
2020-05-11 15:45:00,38.07,38.14,38.06,38.07,355202.0,30.2413,30.2969,30.2334,30.2413,355202.0
2020-05-11 15:50:00,38.07,38.2,38.01,38.2,492165.0,30.2413,30.3446,30.1936,30.3446,492165.0
2020-05-11 15:55:00,38.2,38.21,38.09,38.1,725370.0,30.3446,30.3525,30.2572,30.2651,725370.0
2020-05-12 09:30:00,38.12,38.24,38.05,38.14,705167.0,30.281,30.3763,30.2254,30.2969,705167.0
2020-05-12 09:35:00,38.13,38.14,37.91,37.93,199796.0,30.289,30.2969,30.1142,30.1301,199796.0
2020-05-12 09:40:00,37.93,38.01,37.9,38.0,254994.0,30.1301,30.1936,30.1063,30.1857,254994.0
2020-05-12 09:45:00,38.0,38.06,37.97,38.0,190674.0,30.1857,30.2334,30.1619,30.1857,190674.0
2020-05-12 09:50:00,38.0,38.02,37.94,37.96,189876.0,30.1857,30.2016,30.138,30.1539,189876.0
2020-05-12 09:55:00,37.97,37.98,37.91,37.92,226800.0,30.1619,30.1698,30.1142,30.1221,226800.0
2020-05-12 10:00:00,37.92,37.96,37.89,37.94,281900.0,30.1221,30.1539,30.0983,30.138,281900.0
2020-05-12 10:05:00,37.94,37.94,37.86,37.93,233259.0,30.138,30.138,30.0745,30.1301,233259.0
2020-05-12 10:10:00,37.92,37.92,37.84,37.88,129635.0,30.1221,30.1221,30.0586,30.0904,129635.0
2020-05-12 10:15:00,37.88,37.89,37.8,37.81,119090.0,30.0904,30.0983,30.0268,30.0348,119090.0
2020-05-12 10:20:00,37.81,37.83,37.77,37.82,185635.0,30.0348,30.0506,30.003,30.0427,185635.0
2020-05-12 10:25:00,37.82,37.82,37.71,37.74,241385.0,30.0427,30.0427,29.9553,29.9792,241385.0
2020-05-12 10:30:00,37.73,37.77,37.7,37.73,244667.0,29.9712,30.003,29.9474,29.9712,244667.0
2020-05-12 10:35:00,37.73,37.79,37.7,37.73,188583.0,29.9712,30.0189,29.9474,29.9712,188583.0
2020-05-12 10:40:00,37.73,37.74,37.61,37.66,307647.0,29.9712,29.9792,29.8759,29.9156,307647.0
2020-05-12 10:45:00,37.66,37.66,37.57,37.61,211108.0,29.9156,29.9156,29.8441,29.8759,211108.0
2020-05-12 10:50:00,37.61,37.7,37.56,37.66,218657.0,29.8759,29.9474,29.8362,29.9156,218657.0
2020-05-12 10:55:00,37.66,37.71,37.63,37.69,147367.0,29.9156,29.9553,29.8918,29.9394,147367.0
2020-05-12 11:00:00,37.69,37.73,37.67,37.69,220887.0,29.9394,29.9712,29.9235,29.9394,220887.0
2020-05-12 11:05:00,37.7,37.76,37.68,37.74,238041.0,29.9474,29.995,29.9315,29.9792,238041.0
2020-05-12 11:10:00,37.74,37.75,37.72,37.72,173003.0,29.9792,29.9871,29.9633,29.9633,173003.0
2020-05-12 11:15:00,37.72,37.79,37.72,37.73,210596.0,29.9633,30.0189,29.9633,29.9712,210596.0
2020-05-12 11:20:00,37.73,37.73,37.67,37.7,212557.0,29.9712,29.9712,29.9235,29.9474,212557.0
2020-05-12 11:25:00,37.7,37.74,37.68,37.7,139596.0,29.9474,29.9792,29.9315,29.9474,139596.0
2020-05-12 11:30:00,37.7,37.74,37.66,37.67,137228.0,29.9474,29.9792,29.9156,29.9235,137228.0
2020-05-12 11:35:00,37.68,37.69,37.64,37.65,97230.0,29.9315,29.9394,29.8997,29.9077,97230.0
2020-05-12 11:40:00,37.64,37.65,37.58,37.59,119906.0,29.8997,29.9077,29.8521,29.86,119906.0
2020-05-12 11:45:00,37.59,37.63,37.57,37.63,118008.0,29.86,29.8918,29.8441,29.8918,118008.0
2020-05-12 11:50:00,37.63,37.68,37.62,37.65,73306.0,29.8918,29.9315,29.8838,29.9077,73306.0
2020-05-12 11:55:00,37.66,37.7,37.65,37.68,70101.0,29.9156,29.9474,29.9077,29.9315,70101.0
2020-05-12 12:00:00,37.68,37.72,37.67,37.72,85599.0,29.9315,29.9633,29.9235,29.9633,85599.0
2020-05-12 12:05:00,37.72,37.72,37.67,37.67,77133.0,29.9633,29.9633,29.9235,29.9235,77133.0
2020-05-12 12:10:00,37.68,37.68,37.61,37.64,75741.0,29.9315,29.9315,29.8759,29.8997,75741.0
2020-05-12 12:15:00,37.64,37.66,37.62,37.64,92737.0,29.8997,29.9156,29.8838,29.8997,92737.0
2020-05-12 12:20:00,37.65,37.66,37.61,37.64,103085.0,29.9077,29.9156,29.8759,29.8997,103085.0
2020-05-12 12:25:00,37.64,37.67,37.63,37.65,140989.0,29.8997,29.9235,29.8918,29.9077,140989.0
2020-05-12 12:30:00,37.65,37.67,37.62,37.64,135906.0,29.9077,29.9235,29.8838,29.8997,135906.0
2020-05-12 12:35:00,37.65,37.67,37.62,37.65,169928.0,29.9077,29.9235,29.8838,29.9077,169928.0
2020-05-12 12:40:00,37.65,37.66,37.56,37.6,215821.0,29.9077,29.9156,29.8362,29.8679,215821.0
2020-05-12 12:45:00,37.59,37.6,37.56,37.59,118075.0,29.86,29.8679,29.8362,29.86,118075.0
2020-05-12 12:50:00,37.59,37.63,37.58,37.59,112916.0,29.86,29.8918,29.8521,29.86,112916.0
2020-05-12 12:55:00,37.59,37.63,37.58,37.62,115252.0,29.86,29.8918,29.8521,29.8838,115252.0
2020-05-12 13:00:00,37.62,37.63,37.58,37.61,122251.0,29.8838,29.8918,29.8521,29.8759,122251.0
2020-05-12 13:05:00,37.62,37.66,37.61,37.63,86196.0,29.8838,29.9156,29.8759,29.8918,86196.0
2020-05-12 13:10:00,37.62,37.63,37.53,37.54,78650.0,29.8838,29.8918,29.8123,29.8203,78650.0
2020-05-12 13:15:00,37.53,37.56,37.51,37.53,207534.0,29.8123,29.8362,29.7965,29.8123,207534.0
2020-05-12 13:20:00,37.52,37.57,37.5,37.52,99370.0,29.8044,29.8441,29.7885,29.8044,99370.0
2020-05-12 13:25:00,37.52,37.56,37.5,37.55,112672.0,29.8044,29.8362,29.7885,29.8282,112672.0
2020-05-12 13:30:00,37.55,37.59,37.53,37.56,69100.0,29.8282,29.86,29.8123,29.8362,69100.0
2020-05-12 13:35:00,37.57,37.63,37.56,37.6,106499.0,29.8441,29.8918,29.8362,29.8679,106499.0
2020-05-12 13:40:00,37.61,37.63,37.59,37.6,121751.0,29.8759,29.8918,29.86,29.8679,121751.0
2020-05-12 13:45:00,37.6,37.64,37.59,37.63,78720.0,29.8679,29.8997,29.86,29.8918,78720.0
2020-05-12 13:50:00,37.64,37.65,37.61,37.64,86046.0,29.8997,29.9077,29.8759,29.8997,86046.0
2020-05-12 13:55:00,37.64,37.66,37.62,37.64,101695.0,29.8997,29.9156,29.8838,29.8997,101695.0
2020-05-12 14:00:00,37.64,37.7,37.64,37.66,98118.0,29.8997,29.9474,29.8997,29.9156,98118.0
2020-05-12 14:05:00,37.66,37.7,37.65,37.69,113688.0,29.9156,29.9474,29.9077,29.9394,113688.0
2020-05-12 14:10:00,37.7,37.7,37.65,37.65,102366.0,29.9474,29.9474,29.9077,29.9077,102366.0
2020-05-12 14:15:00,37.66,37.66,37.62,37.65,102416.0,29.9156,29.9156,29.8838,29.9077,102416.0
2020-05-12 14:20:00,37.64,37.71,37.64,37.7,91684.0,29.8997,29.9553,29.8997,29.9474,91684.0
2020-05-12 14:25:00,37.71,37.76,37.67,37.73,150189.0,29.9553,29.995,29.9235,29.9712,150189.0
2020-05-12 14:30:00,37.73,37.74,37.69,37.74,112574.0,29.9712,29.9792,29.9394,29.9792,112574.0
2020-05-12 14:35:00,37.74,37.77,37.69,37.76,102325.0,29.9792,30.003,29.9394,29.995,102325.0
2020-05-12 14:40:00,37.76,37.77,37.67,37.72,137265.0,29.995,30.003,29.9235,29.9633,137265.0
2020-05-12 14:45:00,37.72,37.75,37.7,37.73,115368.0,29.9633,29.9871,29.9474,29.9712,115368.0
2020-05-12 14:50:00,37.74,37.82,37.7,37.82,148435.0,29.9792,30.0427,29.9474,30.0427,148435.0
2020-05-12 14:55:00,37.82,37.82,37.77,37.79,110625.0,30.0427,30.0427,30.003,30.0189,110625.0
2020-05-12 15:00:00,37.78,37.78,37.71,37.73,149728.0,30.0109,30.0109,29.9553,29.9712,149728.0
2020-05-12 15:05:00,37.73,37.76,37.69,37.7,112214.0,29.9712,29.995,29.9394,29.9474,112214.0
2020-05-12 15:10:00,37.7,37.71,37.63,37.65,153478.0,29.9474,29.9553,29.8918,29.9077,153478.0
2020-05-12 15:15:00,37.66,37.73,37.64,37.64,215672.0,29.9156,29.9712,29.8997,29.8997,215672.0
2020-05-12 15:20:00,37.65,37.65,37.58,37.58,167607.0,29.9077,29.9077,29.8521,29.8521,167607.0
2020-05-12 15:25:00,37.58,37.64,37.56,37.6,164073.0,29.8521,29.8997,29.8362,29.8679,164073.0
2020-05-12 15:30:00,37.59,37.64,37.58,37.62,171954.0,29.86,29.8997,29.8521,29.8838,171954.0
2020-05-12 15:35:00,37.63,37.64,37.57,37.59,194217.0,29.8918,29.8997,29.8441,29.86,194217.0
2020-05-12 15:40:00,37.59,37.59,37.45,37.45,355747.0,29.86,29.86,29.7488,29.7488,355747.0
2020-05-12 15:45:00,37.45,37.5,37.4,37.4,305077.0,29.7488,29.7885,29.7091,29.7091,305077.0
2020-05-12 15:50:00,37.4,37.46,37.36,37.44,472160.0,29.7091,29.7567,29.6773,29.7408,472160.0
2020-05-12 15:55:00,37.44,37.5,37.34,37.37,913560.0,29.7408,29.7885,29.6614,29.6852,913560.0
2020-05-13 09:30:00,37.31,37.43,37.17,37.21,842009.0,29.6376,29.7329,29.5264,29.5581,842009.0
2020-05-13 09:35:00,37.21,37.22,37.13,37.15,373596.0,29.5581,29.5661,29.4946,29.5105,373596.0
2020-05-13 09:40:00,37.16,37.16,36.96,36.97,460823.0,29.5184,29.5184,29.3596,29.3675,460823.0
2020-05-13 09:45:00,36.97,37.17,36.96,37.11,277907.0,29.3675,29.5264,29.3596,29.4787,277907.0
2020-05-13 09:50:00,37.11,37.17,37.07,37.09,238886.0,29.4787,29.5264,29.4469,29.4628,238886.0
2020-05-13 09:55:00,37.08,37.21,37.07,37.18,215914.0,29.4549,29.5581,29.4469,29.5343,215914.0
2020-05-13 10:00:00,37.18,37.28,37.11,37.27,212285.0,29.5343,29.6137,29.4787,29.6058,212285.0
2020-05-13 10:05:00,37.27,37.31,37.21,37.21,164540.0,29.6058,29.6376,29.5581,29.5581,164540.0
2020-05-13 10:10:00,37.21,37.29,37.18,37.27,143414.0,29.5581,29.6217,29.5343,29.6058,143414.0
2020-05-13 10:15:00,37.27,37.29,37.17,37.2,155125.0,29.6058,29.6217,29.5264,29.5502,155125.0
2020-05-13 10:20:00,37.19,37.25,37.11,37.12,234125.0,29.5423,29.5899,29.4787,29.4867,234125.0
2020-05-13 10:25:00,37.11,37.25,37.08,37.23,540274.0,29.4787,29.5899,29.4549,29.574,540274.0
2020-05-13 10:30:00,37.23,37.39,37.23,37.37,183912.0,29.574,29.7011,29.574,29.6852,183912.0
2020-05-13 10:35:00,37.36,37.4,37.31,37.34,119996.0,29.6773,29.7091,29.6376,29.6614,119996.0
2020-05-13 10:40:00,37.34,37.38,37.28,37.29,135119.0,29.6614,29.6932,29.6137,29.6217,135119.0
2020-05-13 10:45:00,37.29,37.31,37.22,37.23,158706.0,29.6217,29.6376,29.5661,29.574,158706.0
2020-05-13 10:50:00,37.24,37.25,37.18,37.2,260218.0,29.582,29.5899,29.5343,29.5502,260218.0
2020-05-13 10:55:00,37.19,37.2,37.09,37.11,164324.0,29.5423,29.5502,29.4628,29.4787,164324.0
2020-05-13 11:00:00,37.12,37.15,37.1,37.14,177055.0,29.4867,29.5105,29.4708,29.5025,177055.0
2020-05-13 11:05:00,37.14,37.14,37.08,37.09,200697.0,29.5025,29.5025,29.4549,29.4628,200697.0
2020-05-13 11:10:00,37.1,37.15,37.07,37.13,191834.0,29.4708,29.5105,29.4469,29.4946,191834.0
2020-05-13 11:15:00,37.12,37.15,37.02,37.03,153430.0,29.4867,29.5105,29.4072,29.4152,153430.0
2020-05-13 11:20:00,37.04,37.06,36.97,37.0,215096.0,29.4231,29.439,29.3675,29.3913,215096.0
2020-05-13 11:25:00,37.01,37.09,36.95,37.09,188621.0,29.3993,29.4628,29.3516,29.4628,188621.0
2020-05-13 11:30:00,37.08,37.13,37.05,37.07,110426.0,29.4549,29.4946,29.431,29.4469,110426.0
2020-05-13 11:35:00,37.07,37.08,36.94,36.95,290956.0,29.4469,29.4549,29.3437,29.3516,290956.0
2020-05-13 11:40:00,36.96,37.0,36.86,36.9,255871.0,29.3596,29.3913,29.2801,29.3119,255871.0
2020-05-13 11:45:00,36.9,36.91,36.81,36.83,209706.0,29.3119,29.3198,29.2404,29.2563,209706.0
2020-05-13 11:50:00,36.83,36.86,36.75,36.76,246858.0,29.2563,29.2801,29.1927,29.2007,246858.0
2020-05-13 11:55:00,36.75,36.83,36.74,36.82,215173.0,29.1927,29.2563,29.1848,29.2483,215173.0
2020-05-13 12:00:00,36.81,36.85,36.75,36.77,189674.0,29.2404,29.2722,29.1927,29.2086,189674.0
2020-05-13 12:05:00,36.76,36.86,36.76,36.79,270897.0,29.2007,29.2801,29.2007,29.2245,270897.0
2020-05-13 12:10:00,36.79,36.82,36.71,36.73,300926.0,29.2245,29.2483,29.161,29.1769,300926.0
2020-05-13 12:15:00,36.73,36.74,36.59,36.6,361327.0,29.1769,29.1848,29.0656,29.0736,361327.0
2020-05-13 12:20:00,36.61,36.74,36.6,36.73,180357.0,29.0815,29.1848,29.0736,29.1769,180357.0
2020-05-13 12:25:00,36.73,36.74,36.67,36.73,117277.0,29.1769,29.1848,29.1292,29.1769,117277.0
2020-05-13 12:30:00,36.73,36.74,36.61,36.62,188408.0,29.1769,29.1848,29.0815,29.0895,188408.0
2020-05-13 12:35:00,36.63,36.65,36.59,36.6,226022.0,29.0974,29.1133,29.0656,29.0736,226022.0
2020-05-13 12:40:00,36.59,36.76,36.58,36.76,455111.0,29.0656,29.2007,29.0577,29.2007,455111.0
2020-05-13 12:45:00,36.75,36.98,36.75,36.95,486288.0,29.1927,29.3754,29.1927,29.3516,486288.0
2020-05-13 12:50:00,36.95,37.02,36.94,36.98,211329.0,29.3516,29.4072,29.3437,29.3754,211329.0
2020-05-13 12:55:00,36.98,36.99,36.89,36.9,164136.0,29.3754,29.3834,29.3039,29.3119,164136.0
2020-05-13 13:00:00,36.91,36.93,36.87,36.88,160328.0,29.3198,29.3357,29.2881,29.296,160328.0
2020-05-13 13:05:00,36.87,36.96,36.86,36.94,533442.0,29.2881,29.3596,29.2801,29.3437,533442.0
2020-05-13 13:10:00,36.94,37.12,36.93,37.09,192390.0,29.3437,29.4867,29.3357,29.4628,192390.0
2020-05-13 13:15:00,37.09,37.21,37.07,37.19,251281.0,29.4628,29.5581,29.4469,29.5423,251281.0
2020-05-13 13:20:00,37.2,37.21,37.11,37.19,215161.0,29.5502,29.5581,29.4787,29.5423,215161.0
2020-05-13 13:25:00,37.19,37.26,37.18,37.19,190679.0,29.5423,29.5979,29.5343,29.5423,190679.0
2020-05-13 13:30:00,37.18,37.24,37.17,37.19,169181.0,29.5343,29.582,29.5264,29.5423,169181.0
2020-05-13 13:35:00,37.2,37.27,37.18,37.26,144963.0,29.5502,29.6058,29.5343,29.5979,144963.0
2020-05-13 13:40:00,37.26,37.28,37.19,37.24,194860.0,29.5979,29.6137,29.5423,29.582,194860.0
2020-05-13 13:45:00,37.23,37.3,37.22,37.29,114901.0,29.574,29.6296,29.5661,29.6217,114901.0
2020-05-13 13:50:00,37.28,37.31,37.21,37.25,206973.0,29.6137,29.6376,29.5581,29.5899,206973.0
2020-05-13 13:55:00,37.25,37.27,37.23,37.27,331789.0,29.5899,29.6058,29.574,29.6058,331789.0
2020-05-13 14:00:00,37.27,37.29,37.19,37.2,237431.0,29.6058,29.6217,29.5423,29.5502,237431.0
2020-05-13 14:05:00,37.2,37.26,37.19,37.25,84649.0,29.5502,29.5979,29.5423,29.5899,84649.0
2020-05-13 14:10:00,37.24,37.31,37.23,37.25,251430.0,29.582,29.6376,29.574,29.5899,251430.0
2020-05-13 14:15:00,37.25,37.25,37.1,37.1,192247.0,29.5899,29.5899,29.4708,29.4708,192247.0
2020-05-13 14:20:00,37.11,37.13,37.02,37.06,199707.0,29.4787,29.4946,29.4072,29.439,199707.0
2020-05-13 14:25:00,37.06,37.07,36.96,36.97,142791.0,29.439,29.4469,29.3596,29.3675,142791.0
2020-05-13 14:30:00,36.96,36.97,36.9,36.93,164581.0,29.3596,29.3675,29.3119,29.3357,164581.0
2020-05-13 14:35:00,36.92,36.99,36.9,36.93,132336.0,29.3278,29.3834,29.3119,29.3357,132336.0
2020-05-13 14:40:00,36.93,37.02,36.93,37.01,262577.0,29.3357,29.4072,29.3357,29.3993,262577.0
2020-05-13 14:45:00,37.0,37.08,36.99,37.05,132955.0,29.3913,29.4549,29.3834,29.431,132955.0
2020-05-13 14:50:00,37.05,37.09,37.05,37.06,111957.0,29.431,29.4628,29.431,29.439,111957.0
2020-05-13 14:55:00,37.06,37.08,36.99,37.0,139223.0,29.439,29.4549,29.3834,29.3913,139223.0
2020-05-13 15:00:00,37.0,37.2,37.0,37.18,170082.0,29.3913,29.5502,29.3913,29.5343,170082.0
2020-05-13 15:05:00,37.17,37.17,37.02,37.07,135433.0,29.5264,29.5264,29.4072,29.4469,135433.0
2020-05-13 15:10:00,37.07,37.09,37.01,37.03,119146.0,29.4469,29.4628,29.3993,29.4152,119146.0
2020-05-13 15:15:00,37.03,37.04,37.0,37.04,105361.0,29.4152,29.4231,29.3913,29.4231,105361.0
2020-05-13 15:20:00,37.05,37.07,36.92,36.92,144337.0,29.431,29.4469,29.3278,29.3278,144337.0
2020-05-13 15:25:00,36.93,37.02,36.89,36.98,159893.0,29.3357,29.4072,29.3039,29.3754,159893.0
2020-05-13 15:30:00,36.99,37.08,36.96,37.06,164658.0,29.3834,29.4549,29.3596,29.439,164658.0
2020-05-13 15:35:00,37.06,37.09,36.99,37.03,197685.0,29.439,29.4628,29.3834,29.4152,197685.0
2020-05-13 15:40:00,37.03,37.09,36.99,36.99,205044.0,29.4152,29.4628,29.3834,29.3834,205044.0
2020-05-13 15:45:00,36.99,37.12,36.94,37.09,276515.0,29.3834,29.4867,29.3437,29.4628,276515.0
2020-05-13 15:50:00,37.09,37.14,37.02,37.03,436368.0,29.4628,29.5025,29.4072,29.4152,436368.0
2020-05-13 15:55:00,37.02,37.11,36.97,37.04,892120.0,29.4072,29.4787,29.3675,29.4231,892120.0
2020-05-14 09:30:00,36.8,37.07,36.78,36.98,486299.0,29.2325,29.4469,29.2166,29.3754,486299.0
2020-05-14 09:35:00,36.98,37.11,36.94,37.04,206739.0,29.3754,29.4787,29.3437,29.4231,206739.0
2020-05-14 09:40:00,37.03,37.1,36.95,37.09,146632.0,29.4152,29.4708,29.3516,29.4628,146632.0
2020-05-14 09:45:00,37.08,37.19,37.06,37.12,146694.0,29.4549,29.5423,29.439,29.4867,146694.0
2020-05-14 09:50:00,37.13,37.19,37.11,37.16,203754.0,29.4946,29.5423,29.4787,29.5184,203754.0
2020-05-14 09:55:00,37.16,37.26,37.16,37.25,223212.0,29.5184,29.5979,29.5184,29.5899,223212.0
2020-05-14 10:00:00,37.24,37.26,37.14,37.19,340431.0,29.582,29.5979,29.5025,29.5423,340431.0
2020-05-14 10:05:00,37.2,37.24,37.15,37.22,195223.0,29.5502,29.582,29.5105,29.5661,195223.0
2020-05-14 10:10:00,37.21,37.25,37.1,37.12,211795.0,29.5581,29.5899,29.4708,29.4867,211795.0
2020-05-14 10:15:00,37.11,37.16,37.09,37.14,142793.0,29.4787,29.5184,29.4628,29.5025,142793.0
2020-05-14 10:20:00,37.14,37.19,37.1,37.15,184435.0,29.5025,29.5423,29.4708,29.5105,184435.0
2020-05-14 10:25:00,37.14,37.18,37.09,37.11,183781.0,29.5025,29.5343,29.4628,29.4787,183781.0
2020-05-14 10:30:00,37.11,37.19,37.11,37.18,154024.0,29.4787,29.5423,29.4787,29.5343,154024.0
2020-05-14 10:35:00,37.18,37.25,37.15,37.22,253453.0,29.5343,29.5899,29.5105,29.5661,253453.0
2020-05-14 10:40:00,37.22,37.27,37.19,37.26,164514.0,29.5661,29.6058,29.5423,29.5979,164514.0
2020-05-14 10:45:00,37.26,37.28,37.16,37.27,194754.0,29.5979,29.6137,29.5184,29.6058,194754.0
2020-05-14 10:50:00,37.26,37.27,37.1,37.11,230058.0,29.5979,29.6058,29.4708,29.4787,230058.0
2020-05-14 10:55:00,37.11,37.12,36.97,37.0,226247.0,29.4787,29.4867,29.3675,29.3913,226247.0
2020-05-14 11:00:00,37.01,37.09,37.0,37.02,177603.0,29.3993,29.4628,29.3913,29.4072,177603.0
2020-05-14 11:05:00,37.02,37.03,36.92,36.95,215930.0,29.4072,29.4152,29.3278,29.3516,215930.0
2020-05-14 11:10:00,36.95,37.1,36.95,37.05,203941.0,29.3516,29.4708,29.3516,29.431,203941.0
2020-05-14 11:15:00,37.06,37.11,37.04,37.09,153592.0,29.439,29.4787,29.4231,29.4628,153592.0
2020-05-14 11:20:00,37.09,37.13,37.06,37.12,176049.0,29.4628,29.4946,29.439,29.4867,176049.0
2020-05-14 11:25:00,37.12,37.19,37.1,37.18,194953.0,29.4867,29.5423,29.4708,29.5343,194953.0
2020-05-14 11:30:00,37.17,37.23,37.15,37.22,161797.0,29.5264,29.574,29.5105,29.5661,161797.0
2020-05-14 11:35:00,37.22,37.28,37.18,37.18,168567.0,29.5661,29.6137,29.5343,29.5343,168567.0
2020-05-14 11:40:00,37.19,37.26,37.14,37.22,163296.0,29.5423,29.5979,29.5025,29.5661,163296.0
2020-05-14 11:45:00,37.22,37.27,37.2,37.22,188654.0,29.5661,29.6058,29.5502,29.5661,188654.0
2020-05-14 11:50:00,37.22,37.37,37.21,37.34,182307.0,29.5661,29.6852,29.5581,29.6614,182307.0
2020-05-14 11:55:00,37.34,37.36,37.26,37.29,123230.0,29.6614,29.6773,29.5979,29.6217,123230.0
2020-05-14 12:00:00,37.29,37.34,37.25,37.32,148300.0,29.6217,29.6614,29.5899,29.6455,148300.0
2020-05-14 12:05:00,37.32,37.35,37.29,37.34,130515.0,29.6455,29.6694,29.6217,29.6614,130515.0
2020-05-14 12:10:00,37.34,37.43,37.34,37.39,153436.0,29.6614,29.7329,29.6614,29.7011,153436.0
2020-05-14 12:15:00,37.39,37.54,37.38,37.47,694718.0,29.7011,29.8203,29.6932,29.7647,694718.0
2020-05-14 12:20:00,37.48,37.6,37.47,37.57,425263.0,29.7726,29.8679,29.7647,29.8441,425263.0
2020-05-14 12:25:00,37.58,37.58,37.47,37.49,213830.0,29.8521,29.8521,29.7647,29.7806,213830.0
2020-05-14 12:30:00,37.49,37.51,37.46,37.5,108982.0,29.7806,29.7965,29.7567,29.7885,108982.0
2020-05-14 12:35:00,37.5,37.5,37.42,37.44,147249.0,29.7885,29.7885,29.725,29.7408,147249.0
2020-05-14 12:40:00,37.44,37.46,37.41,37.41,168853.0,29.7408,29.7567,29.717,29.717,168853.0
2020-05-14 12:45:00,37.41,37.44,37.38,37.38,92036.0,29.717,29.7408,29.6932,29.6932,92036.0
2020-05-14 12:50:00,37.39,37.51,37.37,37.5,183448.0,29.7011,29.7965,29.6852,29.7885,183448.0
2020-05-14 12:55:00,37.51,37.58,37.49,37.54,185182.0,29.7965,29.8521,29.7806,29.8203,185182.0
2020-05-14 13:00:00,37.54,37.57,37.51,37.54,113545.0,29.8203,29.8441,29.7965,29.8203,113545.0
2020-05-14 13:05:00,37.54,37.55,37.49,37.54,82191.0,29.8203,29.8282,29.7806,29.8203,82191.0
2020-05-14 13:10:00,37.54,37.58,37.52,37.55,75109.0,29.8203,29.8521,29.8044,29.8282,75109.0
2020-05-14 13:15:00,37.55,37.62,37.53,37.62,128609.0,29.8282,29.8838,29.8123,29.8838,128609.0
2020-05-14 13:20:00,37.61,37.65,37.59,37.63,124027.0,29.8759,29.9077,29.86,29.8918,124027.0
2020-05-14 13:25:00,37.64,37.7,37.63,37.68,107421.0,29.8997,29.9474,29.8918,29.9315,107421.0
2020-05-14 13:30:00,37.68,37.74,37.66,37.69,121370.0,29.9315,29.9792,29.9156,29.9394,121370.0
2020-05-14 13:35:00,37.7,37.74,37.67,37.68,98356.0,29.9474,29.9792,29.9235,29.9315,98356.0
2020-05-14 13:40:00,37.69,37.71,37.66,37.68,85061.0,29.9394,29.9553,29.9156,29.9315,85061.0
2020-05-14 13:45:00,37.68,37.69,37.63,37.66,103649.0,29.9315,29.9394,29.8918,29.9156,103649.0
2020-05-14 13:50:00,37.67,37.7,37.63,37.68,130348.0,29.9235,29.9474,29.8918,29.9315,130348.0
2020-05-14 13:55:00,37.69,37.7,37.62,37.63,101716.0,29.9394,29.9474,29.8838,29.8918,101716.0
2020-05-14 14:00:00,37.63,37.65,37.59,37.63,172013.0,29.8918,29.9077,29.86,29.8918,172013.0
2020-05-14 14:05:00,37.62,37.69,37.6,37.68,140016.0,29.8838,29.9394,29.8679,29.9315,140016.0
2020-05-14 14:10:00,37.67,37.75,37.67,37.73,172811.0,29.9235,29.9871,29.9235,29.9712,172811.0
2020-05-14 14:15:00,37.73,37.74,37.7,37.74,140814.0,29.9712,29.9792,29.9474,29.9792,140814.0
2020-05-14 14:20:00,37.74,37.81,37.73,37.8,198543.0,29.9792,30.0348,29.9712,30.0268,198543.0
2020-05-14 14:25:00,37.8,37.81,37.74,37.75,113259.0,30.0268,30.0348,29.9792,29.9871,113259.0
2020-05-14 14:30:00,37.76,37.79,37.71,37.73,278425.0,29.995,30.0189,29.9553,29.9712,278425.0
2020-05-14 14:35:00,37.72,37.73,37.65,37.66,189680.0,29.9633,29.9712,29.9077,29.9156,189680.0
2020-05-14 14:40:00,37.66,37.7,37.62,37.66,168292.0,29.9156,29.9474,29.8838,29.9156,168292.0
2020-05-14 14:45:00,37.66,37.69,37.63,37.66,188463.0,29.9156,29.9394,29.8918,29.9156,188463.0
2020-05-14 14:50:00,37.66,37.7,37.62,37.68,204586.0,29.9156,29.9474,29.8838,29.9315,204586.0
2020-05-14 14:55:00,37.69,37.73,37.67,37.68,211788.0,29.9394,29.9712,29.9235,29.9315,211788.0
2020-05-14 15:00:00,37.69,37.75,37.67,37.74,314617.0,29.9394,29.9871,29.9235,29.9792,314617.0
2020-05-14 15:05:00,37.73,37.81,37.71,37.8,203299.0,29.9712,30.0348,29.9553,30.0268,203299.0
2020-05-14 15:10:00,37.8,37.86,37.77,37.84,234821.0,30.0268,30.0745,30.003,30.0586,234821.0
2020-05-14 15:15:00,37.85,37.89,37.83,37.84,248750.0,30.0665,30.0983,30.0506,30.0586,248750.0
2020-05-14 15:20:00,37.84,37.92,37.82,37.91,280139.0,30.0586,30.1221,30.0427,30.1142,280139.0
2020-05-14 15:25:00,37.91,37.93,37.85,37.88,188518.0,30.1142,30.1301,30.0665,30.0904,188518.0
2020-05-14 15:30:00,37.88,37.9,37.79,37.8,291485.0,30.0904,30.1063,30.0189,30.0268,291485.0
2020-05-14 15:35:00,37.8,37.86,37.76,37.84,247569.0,30.0268,30.0745,29.995,30.0586,247569.0
2020-05-14 15:40:00,37.85,37.88,37.81,37.87,451996.0,30.0665,30.0904,30.0348,30.0824,451996.0
2020-05-14 15:45:00,37.86,37.92,37.81,37.86,497428.0,30.0745,30.1221,30.0348,30.0745,497428.0
2020-05-14 15:50:00,37.86,37.96,37.85,37.94,527879.0,30.0745,30.1539,30.0665,30.138,527879.0
2020-05-14 15:55:00,37.94,37.94,37.81,37.92,890687.0,30.138,30.138,30.0348,30.1221,890687.0
2020-05-15 09:30:00,37.96,38.06,37.79,37.9,1215726.0,30.1539,30.2334,30.0189,30.1063,1215726.0
2020-05-15 09:35:00,37.89,37.92,37.71,37.78,327384.0,30.0983,30.1221,29.9553,30.0109,327384.0
2020-05-15 09:40:00,37.79,37.96,37.77,37.92,256284.0,30.0189,30.1539,30.003,30.1221,256284.0
2020-05-15 09:45:00,37.92,37.98,37.85,37.96,301817.0,30.1221,30.1698,30.0665,30.1539,301817.0
2020-05-15 09:50:00,37.95,38.0,37.89,37.95,264629.0,30.146,30.1857,30.0983,30.146,264629.0
2020-05-15 09:55:00,37.95,38.1,37.95,38.07,321429.0,30.146,30.2651,30.146,30.2413,321429.0
2020-05-15 10:00:00,38.06,38.12,38.01,38.07,462662.0,30.2334,30.281,30.1936,30.2413,462662.0
2020-05-15 10:05:00,38.06,38.11,38.03,38.09,232753.0,30.2334,30.2731,30.2095,30.2572,232753.0
2020-05-15 10:10:00,38.1,38.15,38.06,38.14,199918.0,30.2651,30.3048,30.2334,30.2969,199918.0
2020-05-15 10:15:00,38.14,38.17,38.06,38.07,227184.0,30.2969,30.3207,30.2334,30.2413,227184.0
2020-05-15 10:20:00,38.08,38.08,37.88,37.88,303534.0,30.2492,30.2492,30.0904,30.0904,303534.0
2020-05-15 10:25:00,37.89,37.92,37.82,37.84,200403.0,30.0983,30.1221,30.0427,30.0586,200403.0
2020-05-15 10:30:00,37.84,37.86,37.67,37.7,284251.0,30.0586,30.0745,29.9235,29.9474,284251.0
2020-05-15 10:35:00,37.69,37.79,37.65,37.72,231440.0,29.9394,30.0189,29.9077,29.9633,231440.0
2020-05-15 10:40:00,37.72,37.73,37.65,37.66,156462.0,29.9633,29.9712,29.9077,29.9156,156462.0
2020-05-15 10:45:00,37.65,37.82,37.64,37.78,370361.0,29.9077,30.0427,29.8997,30.0109,370361.0
2020-05-15 10:50:00,37.79,37.82,37.67,37.69,189390.0,30.0189,30.0427,29.9235,29.9394,189390.0
2020-05-15 10:55:00,37.69,37.74,37.64,37.73,151997.0,29.9394,29.9792,29.8997,29.9712,151997.0
2020-05-15 11:00:00,37.72,37.73,37.58,37.64,226136.0,29.9633,29.9712,29.8521,29.8997,226136.0
2020-05-15 11:05:00,37.64,37.69,37.63,37.65,134034.0,29.8997,29.9394,29.8918,29.9077,134034.0
2020-05-15 11:10:00,37.64,37.65,37.6,37.64,128685.0,29.8997,29.9077,29.8679,29.8997,128685.0
2020-05-15 11:15:00,37.64,37.66,37.6,37.6,108981.0,29.8997,29.9156,29.8679,29.8679,108981.0
2020-05-15 11:20:00,37.6,37.63,37.54,37.62,128241.0,29.8679,29.8918,29.8203,29.8838,128241.0
2020-05-15 11:25:00,37.62,37.64,37.57,37.61,101563.0,29.8838,29.8997,29.8441,29.8759,101563.0
2020-05-15 11:30:00,37.61,37.65,37.59,37.65,103020.0,29.8759,29.9077,29.86,29.9077,103020.0
2020-05-15 11:35:00,37.64,37.68,37.59,37.62,144426.0,29.8997,29.9315,29.86,29.8838,144426.0
2020-05-15 11:40:00,37.62,37.65,37.56,37.65,132126.0,29.8838,29.9077,29.8362,29.9077,132126.0
2020-05-15 11:45:00,37.64,37.67,37.59,37.65,102614.0,29.8997,29.9235,29.86,29.9077,102614.0
2020-05-15 11:50:00,37.66,37.68,37.64,37.65,154665.0,29.9156,29.9315,29.8997,29.9077,154665.0
2020-05-15 11:55:00,37.65,37.72,37.65,37.68,151699.0,29.9077,29.9633,29.9077,29.9315,151699.0
2020-05-15 12:00:00,37.68,37.75,37.67,37.73,131489.0,29.9315,29.9871,29.9235,29.9712,131489.0
2020-05-15 12:05:00,37.73,37.76,37.73,37.76,118222.0,29.9712,29.995,29.9712,29.995,118222.0
2020-05-15 12:10:00,37.75,37.77,37.66,37.67,103747.0,29.9871,30.003,29.9156,29.9235,103747.0
2020-05-15 12:15:00,37.67,37.71,37.64,37.7,280594.0,29.9235,29.9553,29.8997,29.9474,280594.0
2020-05-15 12:20:00,37.7,37.77,37.69,37.77,116481.0,29.9474,30.003,29.9394,30.003,116481.0
2020-05-15 12:25:00,37.77,37.79,37.69,37.7,108547.0,30.003,30.0189,29.9394,29.9474,108547.0
2020-05-15 12:30:00,37.7,37.76,37.67,37.76,70909.0,29.9474,29.995,29.9235,29.995,70909.0
2020-05-15 12:35:00,37.76,37.77,37.73,37.77,65279.0,29.995,30.003,29.9712,30.003,65279.0
2020-05-15 12:40:00,37.76,37.8,37.72,37.73,134160.0,29.995,30.0268,29.9633,29.9712,134160.0
2020-05-15 12:45:00,37.73,37.75,37.66,37.68,85066.0,29.9712,29.9871,29.9156,29.9315,85066.0
2020-05-15 12:50:00,37.69,37.7,37.64,37.67,84334.0,29.9394,29.9474,29.8997,29.9235,84334.0
2020-05-15 12:55:00,37.66,37.67,37.6,37.62,102147.0,29.9156,29.9235,29.8679,29.8838,102147.0
2020-05-15 13:00:00,37.62,37.71,37.61,37.68,92577.0,29.8838,29.9553,29.8759,29.9315,92577.0
2020-05-15 13:05:00,37.67,37.72,37.67,37.7,82796.0,29.9235,29.9633,29.9235,29.9474,82796.0
2020-05-15 13:10:00,37.7,37.77,37.69,37.76,67562.0,29.9474,30.003,29.9394,29.995,67562.0
2020-05-15 13:15:00,37.76,37.76,37.71,37.73,65472.0,29.995,29.995,29.9553,29.9712,65472.0
2020-05-15 13:20:00,37.73,37.75,37.7,37.71,81289.0,29.9712,29.9871,29.9474,29.9553,81289.0
2020-05-15 13:25:00,37.71,37.75,37.69,37.73,74815.0,29.9553,29.9871,29.9394,29.9712,74815.0
2020-05-15 13:30:00,37.73,37.74,37.67,37.72,111411.0,29.9712,29.9792,29.9235,29.9633,111411.0
2020-05-15 13:35:00,37.71,37.77,37.66,37.69,105990.0,29.9553,30.003,29.9156,29.9394,105990.0
2020-05-15 13:40:00,37.69,37.7,37.65,37.66,65084.0,29.9394,29.9474,29.9077,29.9156,65084.0
2020-05-15 13:45:00,37.66,37.68,37.6,37.65,67249.0,29.9156,29.9315,29.8679,29.9077,67249.0
2020-05-15 13:50:00,37.65,37.69,37.62,37.68,92966.0,29.9077,29.9394,29.8838,29.9315,92966.0
2020-05-15 13:55:00,37.68,37.69,37.64,37.66,119853.0,29.9315,29.9394,29.8997,29.9156,119853.0
2020-05-15 14:00:00,37.66,37.78,37.66,37.76,104379.0,29.9156,30.0109,29.9156,29.995,104379.0
2020-05-15 14:05:00,37.76,37.77,37.68,37.7,86713.0,29.995,30.003,29.9315,29.9474,86713.0
2020-05-15 14:10:00,37.7,37.76,37.68,37.75,96924.0,29.9474,29.995,29.9315,29.9871,96924.0
2020-05-15 14:15:00,37.75,37.78,37.71,37.76,116148.0,29.9871,30.0109,29.9553,29.995,116148.0
2020-05-15 14:20:00,37.76,37.83,37.75,37.79,118869.0,29.995,30.0506,29.9871,30.0189,118869.0
2020-05-15 14:25:00,37.79,37.81,37.77,37.78,94529.0,30.0189,30.0348,30.003,30.0109,94529.0
2020-05-15 14:30:00,37.78,37.78,37.68,37.7,123716.0,30.0109,30.0109,29.9315,29.9474,123716.0
2020-05-15 14:35:00,37.7,37.72,37.62,37.64,177863.0,29.9474,29.9633,29.8838,29.8997,177863.0
2020-05-15 14:40:00,37.64,37.68,37.61,37.62,144317.0,29.8997,29.9315,29.8759,29.8838,144317.0
2020-05-15 14:45:00,37.63,37.67,37.6,37.63,154157.0,29.8918,29.9235,29.8679,29.8918,154157.0
2020-05-15 14:50:00,37.64,37.68,37.6,37.61,159584.0,29.8997,29.9315,29.8679,29.8759,159584.0
2020-05-15 14:55:00,37.62,37.62,37.53,37.54,273360.0,29.8838,29.8838,29.8123,29.8203,273360.0
2020-05-15 15:00:00,37.54,37.64,37.53,37.62,244985.0,29.8203,29.8997,29.8123,29.8838,244985.0
2020-05-15 15:05:00,37.62,37.65,37.59,37.61,166867.0,29.8838,29.9077,29.86,29.8759,166867.0
2020-05-15 15:10:00,37.62,37.64,37.56,37.6,161643.0,29.8838,29.8997,29.8362,29.8679,161643.0
2020-05-15 15:15:00,37.6,37.66,37.58,37.63,183342.0,29.8679,29.9156,29.8521,29.8918,183342.0
2020-05-15 15:20:00,37.63,37.67,37.61,37.64,176095.0,29.8918,29.9235,29.8759,29.8997,176095.0
2020-05-15 15:25:00,37.64,37.68,37.6,37.63,184820.0,29.8997,29.9315,29.8679,29.8918,184820.0
2020-05-15 15:30:00,37.62,37.65,37.56,37.57,186374.0,29.8838,29.9077,29.8362,29.8441,186374.0
2020-05-15 15:35:00,37.57,37.6,37.47,37.5,242732.0,29.8441,29.8679,29.7647,29.7885,242732.0
2020-05-15 15:40:00,37.5,37.5,37.38,37.45,392636.0,29.7885,29.7885,29.6932,29.7488,392636.0
2020-05-15 15:45:00,37.45,37.7,37.43,37.68,543879.0,29.7488,29.9474,29.7329,29.9315,543879.0
2020-05-15 15:50:00,37.69,37.76,37.66,37.68,416976.0,29.9394,29.995,29.9156,29.9315,416976.0
2020-05-15 15:55:00,37.68,37.81,37.67,37.78,1103668.0,29.9315,30.0348,29.9235,30.0109,1103668.0
2020-05-18 09:30:00,38.34,38.46,38.13,38.14,922888.0,30.4558,30.5511,30.289,30.2969,922888.0
2020-05-18 09:35:00,38.14,38.29,38.09,38.15,373748.0,30.2969,30.4161,30.2572,30.3048,373748.0
2020-05-18 09:40:00,38.16,38.16,37.93,37.96,422450.0,30.3128,30.3128,30.1301,30.1539,422450.0
2020-05-18 09:45:00,37.97,38.08,37.77,37.83,350337.0,30.1619,30.2492,30.003,30.0506,350337.0
2020-05-18 09:50:00,37.83,37.89,37.73,37.78,312621.0,30.0506,30.0983,29.9712,30.0109,312621.0
2020-05-18 09:55:00,37.79,37.79,37.65,37.7,330051.0,30.0189,30.0189,29.9077,29.9474,330051.0
2020-05-18 10:00:00,37.71,37.76,37.63,37.72,347926.0,29.9553,29.995,29.8918,29.9633,347926.0
2020-05-18 10:05:00,37.72,37.8,37.65,37.72,241062.0,29.9633,30.0268,29.9077,29.9633,241062.0
2020-05-18 10:10:00,37.71,37.79,37.7,37.78,282712.0,29.9553,30.0189,29.9474,30.0109,282712.0
2020-05-18 10:15:00,37.78,37.85,37.75,37.82,255549.0,30.0109,30.0665,29.9871,30.0427,255549.0
2020-05-18 10:20:00,37.82,37.86,37.78,37.82,174219.0,30.0427,30.0745,30.0109,30.0427,174219.0
2020-05-18 10:25:00,37.82,37.85,37.77,37.8,154106.0,30.0427,30.0665,30.003,30.0268,154106.0
2020-05-18 10:30:00,37.8,37.86,37.79,37.82,116664.0,30.0268,30.0745,30.0189,30.0427,116664.0
2020-05-18 10:35:00,37.82,37.88,37.79,37.85,171582.0,30.0427,30.0904,30.0189,30.0665,171582.0
2020-05-18 10:40:00,37.85,37.94,37.83,37.87,170656.0,30.0665,30.138,30.0506,30.0824,170656.0
2020-05-18 10:45:00,37.87,37.92,37.79,37.79,184230.0,30.0824,30.1221,30.0189,30.0189,184230.0
2020-05-18 10:50:00,37.8,37.9,37.8,37.88,160476.0,30.0268,30.1063,30.0268,30.0904,160476.0
2020-05-18 10:55:00,37.87,37.95,37.87,37.94,154090.0,30.0824,30.146,30.0824,30.138,154090.0
2020-05-18 11:00:00,37.95,38.01,37.94,37.99,365776.0,30.146,30.1936,30.138,30.1777,365776.0
2020-05-18 11:05:00,38.0,38.03,37.97,38.02,134660.0,30.1857,30.2095,30.1619,30.2016,134660.0
2020-05-18 11:10:00,38.01,38.01,37.88,37.91,176495.0,30.1936,30.1936,30.0904,30.1142,176495.0
2020-05-18 11:15:00,37.91,37.96,37.89,37.93,225206.0,30.1142,30.1539,30.0983,30.1301,225206.0
2020-05-18 11:20:00,37.93,37.95,37.9,37.93,167114.0,30.1301,30.146,30.1063,30.1301,167114.0
2020-05-18 11:25:00,37.93,37.93,37.83,37.84,250811.0,30.1301,30.1301,30.0506,30.0586,250811.0
2020-05-18 11:30:00,37.84,37.87,37.83,37.87,201286.0,30.0586,30.0824,30.0506,30.0824,201286.0
2020-05-18 11:35:00,37.87,37.97,37.85,37.96,238386.0,30.0824,30.1619,30.0665,30.1539,238386.0
2020-05-18 11:40:00,37.97,38.02,37.96,37.97,252545.0,30.1619,30.2016,30.1539,30.1619,252545.0
2020-05-18 11:45:00,37.98,38.0,37.96,37.98,109426.0,30.1698,30.1857,30.1539,30.1698,109426.0
2020-05-18 11:50:00,37.98,38.0,37.89,37.93,122204.0,30.1698,30.1857,30.0983,30.1301,122204.0
2020-05-18 11:55:00,37.93,37.93,37.87,37.89,104432.0,30.1301,30.1301,30.0824,30.0983,104432.0
2020-05-18 12:00:00,37.89,37.91,37.86,37.89,92112.0,30.0983,30.1142,30.0745,30.0983,92112.0
2020-05-18 12:05:00,37.89,37.91,37.84,37.88,102678.0,30.0983,30.1142,30.0586,30.0904,102678.0
2020-05-18 12:10:00,37.88,37.88,37.8,37.81,135909.0,30.0904,30.0904,30.0268,30.0348,135909.0
2020-05-18 12:15:00,37.81,37.87,37.8,37.84,110011.0,30.0348,30.0824,30.0268,30.0586,110011.0
2020-05-18 12:20:00,37.84,37.87,37.82,37.84,98493.0,30.0586,30.0824,30.0427,30.0586,98493.0
2020-05-18 12:25:00,37.85,37.87,37.82,37.84,140823.0,30.0665,30.0824,30.0427,30.0586,140823.0
2020-05-18 12:30:00,37.85,37.87,37.83,37.83,130076.0,30.0665,30.0824,30.0506,30.0506,130076.0
2020-05-18 12:35:00,37.83,37.85,37.82,37.84,77454.0,30.0506,30.0665,30.0427,30.0586,77454.0
2020-05-18 12:40:00,37.84,37.84,37.79,37.8,185381.0,30.0586,30.0586,30.0189,30.0268,185381.0
2020-05-18 12:45:00,37.81,37.81,37.74,37.77,200358.0,30.0348,30.0348,29.9792,30.003,200358.0
2020-05-18 12:50:00,37.77,37.8,37.76,37.77,101243.0,30.003,30.0268,29.995,30.003,101243.0
2020-05-18 12:55:00,37.77,37.8,37.75,37.76,85581.0,30.003,30.0268,29.9871,29.995,85581.0
2020-05-18 13:00:00,37.76,37.84,37.75,37.81,168897.0,29.995,30.0586,29.9871,30.0348,168897.0
2020-05-18 13:05:00,37.82,37.84,37.79,37.84,87242.0,30.0427,30.0586,30.0189,30.0586,87242.0
2020-05-18 13:10:00,37.83,37.85,37.81,37.84,90345.0,30.0506,30.0665,30.0348,30.0586,90345.0
2020-05-18 13:15:00,37.84,37.89,37.82,37.87,110139.0,30.0586,30.0983,30.0427,30.0824,110139.0
2020-05-18 13:20:00,37.88,37.91,37.85,37.91,95425.0,30.0904,30.1142,30.0665,30.1142,95425.0
2020-05-18 13:25:00,37.91,37.94,37.89,37.92,117606.0,30.1142,30.138,30.0983,30.1221,117606.0
2020-05-18 13:30:00,37.93,37.94,37.91,37.94,101759.0,30.1301,30.138,30.1142,30.138,101759.0
2020-05-18 13:35:00,37.94,37.97,37.91,37.92,131627.0,30.138,30.1619,30.1142,30.1221,131627.0
2020-05-18 13:40:00,37.93,37.95,37.91,37.92,101483.0,30.1301,30.146,30.1142,30.1221,101483.0
2020-05-18 13:45:00,37.93,37.99,37.91,37.96,149906.0,30.1301,30.1777,30.1142,30.1539,149906.0
2020-05-18 13:50:00,37.97,38.03,37.96,38.02,223659.0,30.1619,30.2095,30.1539,30.2016,223659.0
2020-05-18 13:55:00,38.02,38.04,38.0,38.01,80725.0,30.2016,30.2175,30.1857,30.1936,80725.0
2020-05-18 14:00:00,38.01,38.07,37.99,38.05,190085.0,30.1936,30.2413,30.1777,30.2254,190085.0
2020-05-18 14:05:00,38.05,38.06,38.0,38.02,182460.0,30.2254,30.2334,30.1857,30.2016,182460.0
2020-05-18 14:10:00,38.02,38.08,38.0,38.06,167767.0,30.2016,30.2492,30.1857,30.2334,167767.0
2020-05-18 14:15:00,38.07,38.1,38.05,38.1,168726.0,30.2413,30.2651,30.2254,30.2651,168726.0
2020-05-18 14:20:00,38.09,38.12,38.08,38.11,118045.0,30.2572,30.281,30.2492,30.2731,118045.0
2020-05-18 14:25:00,38.11,38.13,38.1,38.11,106288.0,30.2731,30.289,30.2651,30.2731,106288.0
2020-05-18 14:30:00,38.11,38.12,38.0,38.02,178096.0,30.2731,30.281,30.1857,30.2016,178096.0
2020-05-18 14:35:00,38.02,38.02,37.98,38.02,146470.0,30.2016,30.2016,30.1698,30.2016,146470.0
2020-05-18 14:40:00,38.02,38.09,38.0,38.08,167026.0,30.2016,30.2572,30.1857,30.2492,167026.0
2020-05-18 14:45:00,38.09,38.13,38.08,38.11,148820.0,30.2572,30.289,30.2492,30.2731,148820.0
2020-05-18 14:50:00,38.11,38.14,38.09,38.14,154114.0,30.2731,30.2969,30.2572,30.2969,154114.0
2020-05-18 14:55:00,38.14,38.14,38.09,38.14,169091.0,30.2969,30.2969,30.2572,30.2969,169091.0
2020-05-18 15:00:00,38.14,38.16,38.12,38.15,150256.0,30.2969,30.3128,30.281,30.3048,150256.0
2020-05-18 15:05:00,38.14,38.17,38.13,38.16,207839.0,30.2969,30.3207,30.289,30.3128,207839.0
2020-05-18 15:10:00,38.16,38.2,38.14,38.19,223557.0,30.3128,30.3446,30.2969,30.3366,223557.0
2020-05-18 15:15:00,38.19,38.2,38.13,38.18,254471.0,30.3366,30.3446,30.289,30.3287,254471.0
2020-05-18 15:20:00,38.18,38.21,38.16,38.18,241232.0,30.3287,30.3525,30.3128,30.3287,241232.0
2020-05-18 15:25:00,38.18,38.19,38.16,38.19,231265.0,30.3287,30.3366,30.3128,30.3366,231265.0
2020-05-18 15:30:00,38.18,38.2,38.16,38.17,286787.0,30.3287,30.3446,30.3128,30.3207,286787.0
2020-05-18 15:35:00,38.17,38.22,38.16,38.21,303133.0,30.3207,30.3604,30.3128,30.3525,303133.0
2020-05-18 15:40:00,38.2,38.24,38.19,38.2,400010.0,30.3446,30.3763,30.3366,30.3446,400010.0
2020-05-18 15:45:00,38.2,38.25,38.2,38.24,438559.0,30.3446,30.3843,30.3446,30.3763,438559.0
2020-05-18 15:50:00,38.24,38.27,38.14,38.17,739165.0,30.3763,30.4002,30.2969,30.3207,739165.0
2020-05-18 15:55:00,38.17,38.23,38.06,38.06,1415915.0,30.3207,30.3684,30.2334,30.2334,1415915.0
2020-05-19 09:30:00,37.85,37.94,37.76,37.87,588680.0,30.0665,30.138,29.995,30.0824,588680.0
2020-05-19 09:35:00,37.86,37.96,37.77,37.96,198873.0,30.0745,30.1539,30.003,30.1539,198873.0
2020-05-19 09:40:00,37.96,38.02,37.9,37.93,180347.0,30.1539,30.2016,30.1063,30.1301,180347.0
2020-05-19 09:45:00,37.93,37.94,37.82,37.91,240390.0,30.1301,30.138,30.0427,30.1142,240390.0
2020-05-19 09:50:00,37.91,37.99,37.82,37.83,227393.0,30.1142,30.1777,30.0427,30.0506,227393.0
2020-05-19 09:55:00,37.83,37.9,37.81,37.88,155386.0,30.0506,30.1063,30.0348,30.0904,155386.0
2020-05-19 10:00:00,37.88,37.92,37.87,37.9,163888.0,30.0904,30.1221,30.0824,30.1063,163888.0
2020-05-19 10:05:00,37.9,37.98,37.86,37.94,235835.0,30.1063,30.1698,30.0745,30.138,235835.0
2020-05-19 10:10:00,37.94,38.0,37.91,37.91,219022.0,30.138,30.1857,30.1142,30.1142,219022.0
2020-05-19 10:15:00,37.91,37.95,37.88,37.93,183320.0,30.1142,30.146,30.0904,30.1301,183320.0
2020-05-19 10:20:00,37.92,37.94,37.87,37.88,107364.0,30.1221,30.138,30.0824,30.0904,107364.0
2020-05-19 10:25:00,37.86,37.87,37.73,37.75,216174.0,30.0745,30.0824,29.9712,29.9871,216174.0
2020-05-19 10:30:00,37.75,37.76,37.68,37.71,329559.0,29.9871,29.995,29.9315,29.9553,329559.0
2020-05-19 10:35:00,37.72,37.79,37.66,37.7,214166.0,29.9633,30.0189,29.9156,29.9474,214166.0
2020-05-19 10:40:00,37.7,37.71,37.56,37.61,220049.0,29.9474,29.9553,29.8362,29.8759,220049.0
2020-05-19 10:45:00,37.61,37.62,37.53,37.54,239280.0,29.8759,29.8838,29.8123,29.8203,239280.0
2020-05-19 10:50:00,37.53,37.61,37.48,37.59,264742.0,29.8123,29.8759,29.7726,29.86,264742.0
2020-05-19 10:55:00,37.59,37.65,37.56,37.64,121959.0,29.86,29.9077,29.8362,29.8997,121959.0
2020-05-19 11:00:00,37.64,37.66,37.62,37.64,97565.0,29.8997,29.9156,29.8838,29.8997,97565.0
2020-05-19 11:05:00,37.64,37.65,37.6,37.64,83303.0,29.8997,29.9077,29.8679,29.8997,83303.0
2020-05-19 11:10:00,37.64,37.64,37.52,37.53,135070.0,29.8997,29.8997,29.8044,29.8123,135070.0
2020-05-19 11:15:00,37.52,37.57,37.5,37.54,112715.0,29.8044,29.8441,29.7885,29.8203,112715.0
2020-05-19 11:20:00,37.54,37.56,37.48,37.48,132431.0,29.8203,29.8362,29.7726,29.7726,132431.0
2020-05-19 11:25:00,37.49,37.49,37.39,37.39,292839.0,29.7806,29.7806,29.7011,29.7011,292839.0
2020-05-19 11:30:00,37.39,37.39,37.31,37.34,391752.0,29.7011,29.7011,29.6376,29.6614,391752.0
2020-05-19 11:35:00,37.34,37.41,37.31,37.41,257213.0,29.6614,29.717,29.6376,29.717,257213.0
2020-05-19 11:40:00,37.41,37.49,37.39,37.48,192550.0,29.717,29.7806,29.7011,29.7726,192550.0
2020-05-19 11:45:00,37.47,37.52,37.45,37.46,101712.0,29.7647,29.8044,29.7488,29.7567,101712.0
2020-05-19 11:50:00,37.45,37.5,37.44,37.49,108666.0,29.7488,29.7885,29.7408,29.7806,108666.0
2020-05-19 11:55:00,37.49,37.5,37.44,37.5,99944.0,29.7806,29.7885,29.7408,29.7885,99944.0
2020-05-19 12:00:00,37.5,37.53,37.46,37.48,140377.0,29.7885,29.8123,29.7567,29.7726,140377.0
2020-05-19 12:05:00,37.48,37.53,37.47,37.52,96771.0,29.7726,29.8123,29.7647,29.8044,96771.0
2020-05-19 12:10:00,37.52,37.56,37.51,37.56,109178.0,29.8044,29.8362,29.7965,29.8362,109178.0
2020-05-19 12:15:00,37.56,37.56,37.41,37.42,176207.0,29.8362,29.8362,29.717,29.725,176207.0
2020-05-19 12:20:00,37.43,37.55,37.41,37.55,234246.0,29.7329,29.8282,29.717,29.8282,234246.0
2020-05-19 12:25:00,37.55,37.57,37.52,37.56,96412.0,29.8282,29.8441,29.8044,29.8362,96412.0
2020-05-19 12:30:00,37.57,37.57,37.45,37.46,114173.0,29.8441,29.8441,29.7488,29.7567,114173.0
2020-05-19 12:35:00,37.45,37.49,37.42,37.43,75688.0,29.7488,29.7806,29.725,29.7329,75688.0
2020-05-19 12:40:00,37.43,37.49,37.43,37.48,85974.0,29.7329,29.7806,29.7329,29.7726,85974.0
2020-05-19 12:45:00,37.48,37.51,37.47,37.48,47775.0,29.7726,29.7965,29.7647,29.7726,47775.0
2020-05-19 12:50:00,37.49,37.49,37.42,37.43,82641.0,29.7806,29.7806,29.725,29.7329,82641.0
2020-05-19 12:55:00,37.43,37.48,37.42,37.48,88472.0,29.7329,29.7726,29.725,29.7726,88472.0
2020-05-19 13:00:00,37.47,37.5,37.46,37.48,100541.0,29.7647,29.7885,29.7567,29.7726,100541.0
2020-05-19 13:05:00,37.49,37.53,37.48,37.51,68781.0,29.7806,29.8123,29.7726,29.7965,68781.0
2020-05-19 13:10:00,37.52,37.54,37.51,37.52,58248.0,29.8044,29.8203,29.7965,29.8044,58248.0
2020-05-19 13:15:00,37.52,37.52,37.48,37.51,86190.0,29.8044,29.8044,29.7726,29.7965,86190.0
2020-05-19 13:20:00,37.51,37.57,37.51,37.57,153230.0,29.7965,29.8441,29.7965,29.8441,153230.0
2020-05-19 13:25:00,37.57,37.6,37.56,37.59,118191.0,29.8441,29.8679,29.8362,29.86,118191.0
2020-05-19 13:30:00,37.59,37.65,37.59,37.64,152789.0,29.86,29.9077,29.86,29.8997,152789.0
2020-05-19 13:35:00,37.63,37.65,37.62,37.63,104716.0,29.8918,29.9077,29.8838,29.8918,104716.0
2020-05-19 13:40:00,37.63,37.63,37.6,37.63,74591.0,29.8918,29.8918,29.8679,29.8918,74591.0
2020-05-19 13:45:00,37.63,37.64,37.62,37.63,101709.0,29.8918,29.8997,29.8838,29.8918,101709.0
2020-05-19 13:50:00,37.63,37.63,37.54,37.54,120931.0,29.8918,29.8918,29.8203,29.8203,120931.0
2020-05-19 13:55:00,37.54,37.55,37.49,37.5,82599.0,29.8203,29.8282,29.7806,29.7885,82599.0
2020-05-19 14:00:00,37.49,37.58,37.49,37.58,187606.0,29.7806,29.8521,29.7806,29.8521,187606.0
2020-05-19 14:05:00,37.58,37.66,37.57,37.66,132388.0,29.8521,29.9156,29.8441,29.9156,132388.0
2020-05-19 14:10:00,37.65,37.7,37.65,37.69,92382.0,29.9077,29.9474,29.9077,29.9394,92382.0
2020-05-19 14:15:00,37.69,37.75,37.68,37.75,107931.0,29.9394,29.9871,29.9315,29.9871,107931.0
2020-05-19 14:20:00,37.75,37.77,37.73,37.73,203117.0,29.9871,30.003,29.9712,29.9712,203117.0
2020-05-19 14:25:00,37.73,37.77,37.72,37.77,178103.0,29.9712,30.003,29.9633,30.003,178103.0
2020-05-19 14:30:00,37.77,37.81,37.76,37.8,245137.0,30.003,30.0348,29.995,30.0268,245137.0
2020-05-19 14:35:00,37.8,37.8,37.78,37.79,100693.0,30.0268,30.0268,30.0109,30.0189,100693.0
2020-05-19 14:40:00,37.79,37.82,37.78,37.82,155207.0,30.0189,30.0427,30.0109,30.0427,155207.0
2020-05-19 14:45:00,37.82,37.88,37.81,37.84,264000.0,30.0427,30.0904,30.0348,30.0586,264000.0
2020-05-19 14:50:00,37.85,37.87,37.84,37.86,201597.0,30.0665,30.0824,30.0586,30.0745,201597.0
2020-05-19 14:55:00,37.86,37.86,37.64,37.66,463052.0,30.0745,30.0745,29.8997,29.9156,463052.0
2020-05-19 15:00:00,37.66,37.82,37.65,37.8,336980.0,29.9156,30.0427,29.9077,30.0268,336980.0
2020-05-19 15:05:00,37.8,37.81,37.74,37.8,146792.0,30.0268,30.0348,29.9792,30.0268,146792.0
2020-05-19 15:10:00,37.79,37.87,37.72,37.76,236536.0,30.0189,30.0824,29.9633,29.995,236536.0
2020-05-19 15:15:00,37.76,37.84,37.73,37.83,211897.0,29.995,30.0586,29.9712,30.0506,211897.0
2020-05-19 15:20:00,37.83,37.85,37.74,37.77,237330.0,30.0506,30.0665,29.9792,30.003,237330.0
2020-05-19 15:25:00,37.78,37.85,37.73,37.84,146772.0,30.0109,30.0665,29.9712,30.0586,146772.0
2020-05-19 15:30:00,37.84,37.85,37.77,37.8,252325.0,30.0586,30.0665,30.003,30.0268,252325.0
2020-05-19 15:35:00,37.79,37.8,37.68,37.76,286162.0,30.0189,30.0268,29.9315,29.995,286162.0
2020-05-19 15:40:00,37.77,37.81,37.74,37.77,322036.0,30.003,30.0348,29.9792,30.003,322036.0
2020-05-19 15:45:00,37.77,37.79,37.71,37.75,405395.0,30.003,30.0189,29.9553,29.9871,405395.0
2020-05-19 15:50:00,37.74,37.8,37.7,37.8,736154.0,29.9792,30.0268,29.9474,30.0268,736154.0
2020-05-19 15:55:00,37.8,37.85,37.67,37.68,1029557.0,30.0268,30.0665,29.9235,29.9315,1029557.0
2020-05-20 09:30:00,37.95,38.1,37.91,37.96,669232.0,30.146,30.2651,30.1142,30.1539,669232.0
2020-05-20 09:35:00,37.97,38.09,37.94,38.07,373127.0,30.1619,30.2572,30.138,30.2413,373127.0
2020-05-20 09:40:00,38.06,38.13,38.01,38.02,327856.0,30.2334,30.289,30.1936,30.2016,327856.0
2020-05-20 09:45:00,38.03,38.03,37.93,38.0,222003.0,30.2095,30.2095,30.1301,30.1857,222003.0
2020-05-20 09:50:00,38.0,38.02,37.93,38.01,426011.0,30.1857,30.2016,30.1301,30.1936,426011.0
2020-05-20 09:55:00,38.02,38.02,37.86,37.87,298431.0,30.2016,30.2016,30.0745,30.0824,298431.0
2020-05-20 10:00:00,37.87,37.95,37.85,37.93,205465.0,30.0824,30.146,30.0665,30.1301,205465.0
2020-05-20 10:05:00,37.93,38.02,37.93,37.98,259464.0,30.1301,30.2016,30.1301,30.1698,259464.0
2020-05-20 10:10:00,37.98,38.01,37.91,37.91,337536.0,30.1698,30.1936,30.1142,30.1142,337536.0
2020-05-20 10:15:00,37.92,38.02,37.86,38.0,326496.0,30.1221,30.2016,30.0745,30.1857,326496.0
2020-05-20 10:20:00,38.0,38.04,37.99,38.03,269738.0,30.1857,30.2175,30.1777,30.2095,269738.0
2020-05-20 10:25:00,38.03,38.2,38.02,38.18,289273.0,30.2095,30.3446,30.2016,30.3287,289273.0
2020-05-20 10:30:00,38.19,38.19,38.05,38.09,207554.0,30.3366,30.3366,30.2254,30.2572,207554.0
2020-05-20 10:35:00,38.09,38.12,38.02,38.05,103171.0,30.2572,30.281,30.2016,30.2254,103171.0
2020-05-20 10:40:00,38.05,38.07,38.01,38.02,115987.0,30.2254,30.2413,30.1936,30.2016,115987.0
2020-05-20 10:45:00,38.03,38.04,37.94,38.01,156917.0,30.2095,30.2175,30.138,30.1936,156917.0
2020-05-20 10:50:00,38.01,38.02,37.94,37.95,168359.0,30.1936,30.2016,30.138,30.146,168359.0
2020-05-20 10:55:00,37.96,38.0,37.94,37.98,113165.0,30.1539,30.1857,30.138,30.1698,113165.0
2020-05-20 11:00:00,37.98,38.07,37.97,38.01,186289.0,30.1698,30.2413,30.1619,30.1936,186289.0
2020-05-20 11:05:00,38.01,38.08,38.0,38.06,187855.0,30.1936,30.2492,30.1857,30.2334,187855.0
2020-05-20 11:10:00,38.06,38.08,38.0,38.04,134980.0,30.2334,30.2492,30.1857,30.2175,134980.0
2020-05-20 11:15:00,38.04,38.05,37.96,38.02,111512.0,30.2175,30.2254,30.1539,30.2016,111512.0
2020-05-20 11:20:00,38.03,38.03,38.0,38.0,94697.0,30.2095,30.2095,30.1857,30.1857,94697.0
2020-05-20 11:25:00,38.0,38.02,37.96,37.98,85154.0,30.1857,30.2016,30.1539,30.1698,85154.0
2020-05-20 11:30:00,37.98,38.03,37.98,38.01,138675.0,30.1698,30.2095,30.1698,30.1936,138675.0
2020-05-20 11:35:00,38.0,38.01,37.94,37.98,99541.0,30.1857,30.1936,30.138,30.1698,99541.0
2020-05-20 11:40:00,37.97,37.98,37.93,37.95,110182.0,30.1619,30.1698,30.1301,30.146,110182.0
2020-05-20 11:45:00,37.95,37.96,37.91,37.93,230719.0,30.146,30.1539,30.1142,30.1301,230719.0
2020-05-20 11:50:00,37.94,37.97,37.9,37.93,152951.0,30.138,30.1619,30.1063,30.1301,152951.0
2020-05-20 11:55:00,37.94,37.99,37.93,37.97,107969.0,30.138,30.1777,30.1301,30.1619,107969.0
2020-05-20 12:00:00,37.97,37.98,37.88,37.88,89726.0,30.1619,30.1698,30.0904,30.0904,89726.0
2020-05-20 12:05:00,37.88,37.89,37.81,37.83,174456.0,30.0904,30.0983,30.0348,30.0506,174456.0
2020-05-20 12:10:00,37.83,37.88,37.81,37.87,133838.0,30.0506,30.0904,30.0348,30.0824,133838.0
2020-05-20 12:15:00,37.87,37.92,37.85,37.87,85064.0,30.0824,30.1221,30.0665,30.0824,85064.0
2020-05-20 12:20:00,37.87,37.9,37.84,37.85,97882.0,30.0824,30.1063,30.0586,30.0665,97882.0
2020-05-20 12:25:00,37.85,37.87,37.83,37.84,102221.0,30.0665,30.0824,30.0506,30.0586,102221.0
2020-05-20 12:30:00,37.84,37.86,37.81,37.84,113138.0,30.0586,30.0745,30.0348,30.0586,113138.0
2020-05-20 12:35:00,37.84,37.84,37.8,37.83,130299.0,30.0586,30.0586,30.0268,30.0506,130299.0
2020-05-20 12:40:00,37.83,37.83,37.73,37.76,180623.0,30.0506,30.0506,29.9712,29.995,180623.0
2020-05-20 12:45:00,37.76,37.81,37.73,37.8,122205.0,29.995,30.0348,29.9712,30.0268,122205.0
2020-05-20 12:50:00,37.81,37.83,37.79,37.8,94811.0,30.0348,30.0506,30.0189,30.0268,94811.0
2020-05-20 12:55:00,37.8,37.83,37.8,37.82,56447.0,30.0268,30.0506,30.0268,30.0427,56447.0
2020-05-20 13:00:00,37.82,37.83,37.8,37.8,84847.0,30.0427,30.0506,30.0268,30.0268,84847.0
2020-05-20 13:05:00,37.8,37.85,37.78,37.79,117079.0,30.0268,30.0665,30.0109,30.0189,117079.0
2020-05-20 13:10:00,37.79,37.83,37.77,37.8,70153.0,30.0189,30.0506,30.003,30.0268,70153.0
2020-05-20 13:15:00,37.79,37.8,37.75,37.76,72039.0,30.0189,30.0268,29.9871,29.995,72039.0
2020-05-20 13:20:00,37.76,37.77,37.68,37.7,116991.0,29.995,30.003,29.9315,29.9474,116991.0
2020-05-20 13:25:00,37.7,37.72,37.66,37.7,122046.0,29.9474,29.9633,29.9156,29.9474,122046.0
2020-05-20 13:30:00,37.7,37.78,37.69,37.73,82547.0,29.9474,30.0109,29.9394,29.9712,82547.0
2020-05-20 13:35:00,37.73,37.78,37.73,37.77,90783.0,29.9712,30.0109,29.9712,30.003,90783.0
2020-05-20 13:40:00,37.77,37.78,37.72,37.75,78920.0,30.003,30.0109,29.9633,29.9871,78920.0
2020-05-20 13:45:00,37.74,37.76,37.7,37.72,82498.0,29.9792,29.995,29.9474,29.9633,82498.0
2020-05-20 13:50:00,37.73,37.74,37.71,37.73,82476.0,29.9712,29.9792,29.9553,29.9712,82476.0
2020-05-20 13:55:00,37.72,37.74,37.68,37.7,107964.0,29.9633,29.9792,29.9315,29.9474,107964.0
2020-05-20 14:00:00,37.7,37.72,37.64,37.67,97827.0,29.9474,29.9633,29.8997,29.9235,97827.0
2020-05-20 14:05:00,37.68,37.72,37.64,37.64,78484.0,29.9315,29.9633,29.8997,29.8997,78484.0
2020-05-20 14:10:00,37.64,37.68,37.61,37.63,113755.0,29.8997,29.9315,29.8759,29.8918,113755.0
2020-05-20 14:15:00,37.63,37.66,37.61,37.64,125037.0,29.8918,29.9156,29.8759,29.8997,125037.0
2020-05-20 14:20:00,37.64,37.69,37.63,37.67,99427.0,29.8997,29.9394,29.8918,29.9235,99427.0
2020-05-20 14:25:00,37.66,37.68,37.62,37.62,109644.0,29.9156,29.9315,29.8838,29.8838,109644.0
2020-05-20 14:30:00,37.62,37.71,37.61,37.7,132187.0,29.8838,29.9553,29.8759,29.9474,132187.0
2020-05-20 14:35:00,37.7,37.73,37.67,37.68,94284.0,29.9474,29.9712,29.9235,29.9315,94284.0
2020-05-20 14:40:00,37.68,37.68,37.64,37.67,99756.0,29.9315,29.9315,29.8997,29.9235,99756.0
2020-05-20 14:45:00,37.68,37.69,37.62,37.64,134373.0,29.9315,29.9394,29.8838,29.8997,134373.0
2020-05-20 14:50:00,37.65,37.72,37.63,37.7,213865.0,29.9077,29.9633,29.8918,29.9474,213865.0
2020-05-20 14:55:00,37.69,37.71,37.66,37.7,83100.0,29.9394,29.9553,29.9156,29.9474,83100.0
2020-05-20 15:00:00,37.7,37.71,37.64,37.64,144010.0,29.9474,29.9553,29.8997,29.8997,144010.0
2020-05-20 15:05:00,37.65,37.67,37.62,37.64,117136.0,29.9077,29.9235,29.8838,29.8997,117136.0
2020-05-20 15:10:00,37.63,37.66,37.57,37.6,193301.0,29.8918,29.9156,29.8441,29.8679,193301.0
2020-05-20 15:15:00,37.6,37.6,37.56,37.58,126364.0,29.8679,29.8679,29.8362,29.8521,126364.0
2020-05-20 15:20:00,37.58,37.68,37.57,37.68,118344.0,29.8521,29.9315,29.8441,29.9315,118344.0
2020-05-20 15:25:00,37.68,37.69,37.64,37.68,118261.0,29.9315,29.9394,29.8997,29.9315,118261.0
2020-05-20 15:30:00,37.68,37.68,37.61,37.63,148877.0,29.9315,29.9315,29.8759,29.8918,148877.0
2020-05-20 15:35:00,37.63,37.69,37.62,37.66,206826.0,29.8918,29.9394,29.8838,29.9156,206826.0
2020-05-20 15:40:00,37.65,37.68,37.61,37.66,175354.0,29.9077,29.9315,29.8759,29.9156,175354.0
2020-05-20 15:45:00,37.65,37.67,37.57,37.61,263516.0,29.9077,29.9235,29.8441,29.8759,263516.0
2020-05-20 15:50:00,37.62,37.64,37.54,37.64,405953.0,29.8838,29.8997,29.8203,29.8997,405953.0
2020-05-20 15:55:00,37.64,37.71,37.61,37.63,804420.0,29.8997,29.9553,29.8759,29.8918,804420.0
2020-05-21 09:30:00,37.57,37.65,37.44,37.47,548179.0,29.8441,29.9077,29.7408,29.7647,548179.0
2020-05-21 09:35:00,37.48,37.57,37.45,37.45,247490.0,29.7726,29.8441,29.7488,29.7488,247490.0
2020-05-21 09:40:00,37.45,37.56,37.44,37.48,200367.0,29.7488,29.8362,29.7408,29.7726,200367.0
2020-05-21 09:45:00,37.48,37.56,37.46,37.53,221448.0,29.7726,29.8362,29.7567,29.8123,221448.0
2020-05-21 09:50:00,37.52,37.56,37.43,37.47,245746.0,29.8044,29.8362,29.7329,29.7647,245746.0
2020-05-21 09:55:00,37.47,37.51,37.45,37.46,233516.0,29.7647,29.7965,29.7488,29.7567,233516.0
2020-05-21 10:00:00,37.46,37.5,37.4,37.41,215191.0,29.7567,29.7885,29.7091,29.717,215191.0
2020-05-21 10:05:00,37.41,37.48,37.38,37.43,192318.0,29.717,29.7726,29.6932,29.7329,192318.0
2020-05-21 10:10:00,37.44,37.56,37.43,37.54,202676.0,29.7408,29.8362,29.7329,29.8203,202676.0
2020-05-21 10:15:00,37.54,37.56,37.5,37.55,129454.0,29.8203,29.8362,29.7885,29.8282,129454.0
2020-05-21 10:20:00,37.55,37.55,37.47,37.54,148529.0,29.8282,29.8282,29.7647,29.8203,148529.0
2020-05-21 10:25:00,37.53,37.54,37.51,37.52,126561.0,29.8123,29.8203,29.7965,29.8044,126561.0
2020-05-21 10:30:00,37.53,37.53,37.43,37.44,126818.0,29.8123,29.8123,29.7329,29.7408,126818.0
2020-05-21 10:35:00,37.43,37.44,37.3,37.33,225302.0,29.7329,29.7408,29.6296,29.6535,225302.0
2020-05-21 10:40:00,37.33,37.42,37.32,37.41,287745.0,29.6535,29.725,29.6455,29.717,287745.0
2020-05-21 10:45:00,37.41,37.42,37.38,37.4,129307.0,29.717,29.725,29.6932,29.7091,129307.0
2020-05-21 10:50:00,37.41,37.42,37.37,37.38,103908.0,29.717,29.725,29.6852,29.6932,103908.0
2020-05-21 10:55:00,37.39,37.4,37.34,37.35,105574.0,29.7011,29.7091,29.6614,29.6694,105574.0
2020-05-21 11:00:00,37.34,37.34,37.25,37.26,188955.0,29.6614,29.6614,29.5899,29.5979,188955.0
2020-05-21 11:05:00,37.27,37.28,37.23,37.27,145194.0,29.6058,29.6137,29.574,29.6058,145194.0
2020-05-21 11:10:00,37.26,37.29,37.24,37.27,118947.0,29.5979,29.6217,29.582,29.6058,118947.0
2020-05-21 11:15:00,37.27,37.28,37.16,37.2,210723.0,29.6058,29.6137,29.5184,29.5502,210723.0
2020-05-21 11:20:00,37.21,37.26,37.18,37.21,84655.0,29.5581,29.5979,29.5343,29.5581,84655.0
2020-05-21 11:25:00,37.21,37.27,37.19,37.27,115018.0,29.5581,29.6058,29.5423,29.6058,115018.0
2020-05-21 11:30:00,37.27,37.3,37.26,37.27,66658.0,29.6058,29.6296,29.5979,29.6058,66658.0
2020-05-21 11:35:00,37.27,37.34,37.27,37.32,129140.0,29.6058,29.6614,29.6058,29.6455,129140.0
2020-05-21 11:40:00,37.33,37.36,37.32,37.34,73801.0,29.6535,29.6773,29.6455,29.6614,73801.0
2020-05-21 11:45:00,37.34,37.37,37.27,37.29,112727.0,29.6614,29.6852,29.6058,29.6217,112727.0
2020-05-21 11:50:00,37.29,37.29,37.24,37.26,144818.0,29.6217,29.6217,29.582,29.5979,144818.0
2020-05-21 11:55:00,37.26,37.27,37.21,37.26,120187.0,29.5979,29.6058,29.5581,29.5979,120187.0
2020-05-21 12:00:00,37.26,37.32,37.25,37.3,217949.0,29.5979,29.6455,29.5899,29.6296,217949.0
2020-05-21 12:05:00,37.29,37.32,37.27,37.27,93687.0,29.6217,29.6455,29.6058,29.6058,93687.0
2020-05-21 12:10:00,37.27,37.28,37.24,37.24,53575.0,29.6058,29.6137,29.582,29.582,53575.0
2020-05-21 12:15:00,37.24,37.25,37.17,37.19,107920.0,29.582,29.5899,29.5264,29.5423,107920.0
2020-05-21 12:20:00,37.18,37.19,37.14,37.16,128325.0,29.5343,29.5423,29.5025,29.5184,128325.0
2020-05-21 12:25:00,37.16,37.2,37.13,37.14,106078.0,29.5184,29.5502,29.4946,29.5025,106078.0
2020-05-21 12:30:00,37.13,37.13,37.09,37.1,112152.0,29.4946,29.4946,29.4628,29.4708,112152.0
2020-05-21 12:35:00,37.11,37.13,37.05,37.05,151282.0,29.4787,29.4946,29.431,29.431,151282.0
2020-05-21 12:40:00,37.05,37.18,37.05,37.18,149305.0,29.431,29.5343,29.431,29.5343,149305.0
2020-05-21 12:45:00,37.17,37.21,37.15,37.16,79709.0,29.5264,29.5581,29.5105,29.5184,79709.0
2020-05-21 12:50:00,37.16,37.17,37.11,37.16,78717.0,29.5184,29.5264,29.4787,29.5184,78717.0
2020-05-21 12:55:00,37.16,37.17,37.13,37.16,74766.0,29.5184,29.5264,29.4946,29.5184,74766.0
2020-05-21 13:00:00,37.16,37.28,37.13,37.26,126058.0,29.5184,29.6137,29.4946,29.5979,126058.0
2020-05-21 13:05:00,37.26,37.26,37.2,37.23,73482.0,29.5979,29.5979,29.5502,29.574,73482.0
2020-05-21 13:10:00,37.23,37.3,37.22,37.29,82568.0,29.574,29.6296,29.5661,29.6217,82568.0
2020-05-21 13:15:00,37.29,37.31,37.26,37.27,89603.0,29.6217,29.6376,29.5979,29.6058,89603.0
2020-05-21 13:20:00,37.26,37.28,37.24,37.27,90306.0,29.5979,29.6137,29.582,29.6058,90306.0
2020-05-21 13:25:00,37.28,37.29,37.25,37.27,82758.0,29.6137,29.6217,29.5899,29.6058,82758.0
2020-05-21 13:30:00,37.27,37.32,37.26,37.3,99247.0,29.6058,29.6455,29.5979,29.6296,99247.0
2020-05-21 13:35:00,37.29,37.33,37.27,37.3,116411.0,29.6217,29.6535,29.6058,29.6296,116411.0
2020-05-21 13:40:00,37.3,37.32,37.27,37.3,78477.0,29.6296,29.6455,29.6058,29.6296,78477.0
2020-05-21 13:45:00,37.3,37.38,37.29,37.35,94328.0,29.6296,29.6932,29.6217,29.6694,94328.0
2020-05-21 13:50:00,37.35,37.36,37.28,37.3,89979.0,29.6694,29.6773,29.6137,29.6296,89979.0
2020-05-21 13:55:00,37.3,37.3,37.23,37.23,83774.0,29.6296,29.6296,29.574,29.574,83774.0
2020-05-21 14:00:00,37.23,37.29,37.23,37.28,101633.0,29.574,29.6217,29.574,29.6137,101633.0
2020-05-21 14:05:00,37.27,37.3,37.27,37.29,72850.0,29.6058,29.6296,29.6058,29.6217,72850.0
2020-05-21 14:10:00,37.28,37.3,37.26,37.27,107496.0,29.6137,29.6296,29.5979,29.6058,107496.0
2020-05-21 14:15:00,37.28,37.29,37.23,37.25,80101.0,29.6137,29.6217,29.574,29.5899,80101.0
2020-05-21 14:20:00,37.25,37.31,37.24,37.28,109672.0,29.5899,29.6376,29.582,29.6137,109672.0
2020-05-21 14:25:00,37.29,37.29,37.23,37.24,105216.0,29.6217,29.6217,29.574,29.582,105216.0
2020-05-21 14:30:00,37.25,37.27,37.21,37.23,95353.0,29.5899,29.6058,29.5581,29.574,95353.0
2020-05-21 14:35:00,37.24,37.25,37.16,37.17,217093.0,29.582,29.5899,29.5184,29.5264,217093.0
2020-05-21 14:40:00,37.18,37.21,37.17,37.19,78210.0,29.5343,29.5581,29.5264,29.5423,78210.0
2020-05-21 14:45:00,37.19,37.2,37.14,37.16,188997.0,29.5423,29.5502,29.5025,29.5184,188997.0
2020-05-21 14:50:00,37.16,37.19,37.14,37.16,119367.0,29.5184,29.5423,29.5025,29.5184,119367.0
2020-05-21 14:55:00,37.16,37.19,37.14,37.16,118273.0,29.5184,29.5423,29.5025,29.5184,118273.0
2020-05-21 15:00:00,37.16,37.24,37.14,37.15,290456.0,29.5184,29.582,29.5025,29.5105,290456.0
2020-05-21 15:05:00,37.16,37.18,37.12,37.17,120373.0,29.5184,29.5343,29.4867,29.5264,120373.0
2020-05-21 15:10:00,37.16,37.2,37.15,37.2,146876.0,29.5184,29.5502,29.5105,29.5502,146876.0
2020-05-21 15:15:00,37.2,37.32,37.17,37.32,1139570.0,29.5502,29.6455,29.5264,29.6455,1139570.0
2020-05-21 15:20:00,37.32,37.36,37.31,37.34,154480.0,29.6455,29.6773,29.6376,29.6614,154480.0
2020-05-21 15:25:00,37.34,37.34,37.24,37.25,165782.0,29.6614,29.6614,29.582,29.5899,165782.0
2020-05-21 15:30:00,37.25,37.3,37.2,37.24,171638.0,29.5899,29.6296,29.5502,29.582,171638.0
2020-05-21 15:35:00,37.25,37.31,37.23,37.3,205917.0,29.5899,29.6376,29.574,29.6296,205917.0
2020-05-21 15:40:00,37.3,37.34,37.28,37.33,250171.0,29.6296,29.6614,29.6137,29.6535,250171.0
2020-05-21 15:45:00,37.32,37.35,37.25,37.27,336624.0,29.6455,29.6694,29.5899,29.6058,336624.0
2020-05-21 15:50:00,37.27,37.29,37.18,37.23,551937.0,29.6058,29.6217,29.5343,29.574,551937.0
2020-05-21 15:55:00,37.23,37.29,37.2,37.26,935102.0,29.574,29.6217,29.5502,29.5979,935102.0
2020-05-22 09:30:00,37.11,37.17,36.96,37.14,562140.0,29.4787,29.5264,29.3596,29.5025,562140.0
2020-05-22 09:35:00,37.14,37.17,37.1,37.15,252591.0,29.5025,29.5264,29.4708,29.5105,252591.0
2020-05-22 09:40:00,37.15,37.2,37.12,37.14,215824.0,29.5105,29.5502,29.4867,29.5025,215824.0
2020-05-22 09:45:00,37.15,37.21,37.13,37.2,285528.0,29.5105,29.5581,29.4946,29.5502,285528.0
2020-05-22 09:50:00,37.2,37.24,37.15,37.16,177057.0,29.5502,29.582,29.5105,29.5184,177057.0
2020-05-22 09:55:00,37.17,37.21,37.16,37.19,126970.0,29.5264,29.5581,29.5184,29.5423,126970.0
2020-05-22 10:00:00,37.19,37.24,37.14,37.23,212482.0,29.5423,29.582,29.5025,29.574,212482.0
2020-05-22 10:05:00,37.23,37.28,37.22,37.25,222684.0,29.574,29.6137,29.5661,29.5899,222684.0
2020-05-22 10:10:00,37.26,37.32,37.25,37.31,316003.0,29.5979,29.6455,29.5899,29.6376,316003.0
2020-05-22 10:15:00,37.32,37.42,37.29,37.34,352508.0,29.6455,29.725,29.6217,29.6614,352508.0
2020-05-22 10:20:00,37.34,37.36,37.26,37.27,241106.0,29.6614,29.6773,29.5979,29.6058,241106.0
2020-05-22 10:25:00,37.26,37.3,37.24,37.3,185389.0,29.5979,29.6296,29.582,29.6296,185389.0
2020-05-22 10:30:00,37.3,37.34,37.27,37.28,231331.0,29.6296,29.6614,29.6058,29.6137,231331.0
2020-05-22 10:35:00,37.28,37.32,37.28,37.32,182882.0,29.6137,29.6455,29.6137,29.6455,182882.0
2020-05-22 10:40:00,37.32,37.34,37.25,37.27,206704.0,29.6455,29.6614,29.5899,29.6058,206704.0
2020-05-22 10:45:00,37.27,37.33,37.26,37.3,115350.0,29.6058,29.6535,29.5979,29.6296,115350.0
2020-05-22 10:50:00,37.3,37.31,37.25,37.26,111864.0,29.6296,29.6376,29.5899,29.5979,111864.0
2020-05-22 10:55:00,37.26,37.26,37.23,37.26,210666.0,29.5979,29.5979,29.574,29.5979,210666.0
2020-05-22 11:00:00,37.25,37.28,37.23,37.26,219828.0,29.5899,29.6137,29.574,29.5979,219828.0
2020-05-22 11:05:00,37.26,37.28,37.24,37.26,112888.0,29.5979,29.6137,29.582,29.5979,112888.0
2020-05-22 11:10:00,37.26,37.31,37.24,37.3,111751.0,29.5979,29.6376,29.582,29.6296,111751.0
2020-05-22 11:15:00,37.29,37.31,37.26,37.3,130493.0,29.6217,29.6376,29.5979,29.6296,130493.0
2020-05-22 11:20:00,37.3,37.3,37.23,37.23,122259.0,29.6296,29.6296,29.574,29.574,122259.0
2020-05-22 11:25:00,37.23,37.28,37.19,37.24,103056.0,29.574,29.6137,29.5423,29.582,103056.0
2020-05-22 11:30:00,37.24,37.24,37.21,37.22,105214.0,29.582,29.582,29.5581,29.5661,105214.0
2020-05-22 11:35:00,37.22,37.3,37.19,37.25,126780.0,29.5661,29.6296,29.5423,29.5899,126780.0
2020-05-22 11:40:00,37.25,37.29,37.23,37.25,88222.0,29.5899,29.6217,29.574,29.5899,88222.0
2020-05-22 11:45:00,37.25,37.28,37.25,37.26,88140.0,29.5899,29.6137,29.5899,29.5979,88140.0
2020-05-22 11:50:00,37.25,37.29,37.24,37.27,101600.0,29.5899,29.6217,29.582,29.6058,101600.0
2020-05-22 11:55:00,37.27,37.28,37.26,37.27,150299.0,29.6058,29.6137,29.5979,29.6058,150299.0
2020-05-22 12:00:00,37.28,37.33,37.28,37.31,141268.0,29.6137,29.6535,29.6137,29.6376,141268.0
2020-05-22 12:05:00,37.31,37.33,37.28,37.3,81889.0,29.6376,29.6535,29.6137,29.6296,81889.0
2020-05-22 12:10:00,37.3,37.31,37.22,37.23,106178.0,29.6296,29.6376,29.5661,29.574,106178.0
2020-05-22 12:15:00,37.23,37.26,37.22,37.25,58755.0,29.574,29.5979,29.5661,29.5899,58755.0
2020-05-22 12:20:00,37.25,37.3,37.24,37.26,91892.0,29.5899,29.6296,29.582,29.5979,91892.0
2020-05-22 12:25:00,37.25,37.27,37.25,37.27,71096.0,29.5899,29.6058,29.5899,29.6058,71096.0
2020-05-22 12:30:00,37.26,37.27,37.24,37.27,91624.0,29.5979,29.6058,29.582,29.6058,91624.0
2020-05-22 12:35:00,37.27,37.32,37.24,37.28,99851.0,29.6058,29.6455,29.582,29.6137,99851.0
2020-05-22 12:40:00,37.28,37.3,37.25,37.29,91372.0,29.6137,29.6296,29.5899,29.6217,91372.0
2020-05-22 12:45:00,37.29,37.3,37.27,37.27,53105.0,29.6217,29.6296,29.6058,29.6058,53105.0
2020-05-22 12:50:00,37.27,37.34,37.27,37.33,196240.0,29.6058,29.6614,29.6058,29.6535,196240.0
2020-05-22 12:55:00,37.33,37.37,37.31,37.34,216008.0,29.6535,29.6852,29.6376,29.6614,216008.0
2020-05-22 13:00:00,37.34,37.38,37.33,37.37,170860.0,29.6614,29.6932,29.6535,29.6852,170860.0
2020-05-22 13:05:00,37.37,37.37,37.3,37.32,122296.0,29.6852,29.6852,29.6296,29.6455,122296.0
2020-05-22 13:10:00,37.32,37.36,37.31,37.32,99453.0,29.6455,29.6773,29.6376,29.6455,99453.0
2020-05-22 13:15:00,37.32,37.37,37.3,37.35,125957.0,29.6455,29.6852,29.6296,29.6694,125957.0
2020-05-22 13:20:00,37.35,37.38,37.34,37.38,74503.0,29.6694,29.6932,29.6614,29.6932,74503.0
2020-05-22 13:25:00,37.38,37.39,37.34,37.37,88959.0,29.6932,29.7011,29.6614,29.6852,88959.0
2020-05-22 13:30:00,37.37,37.39,37.35,37.35,111477.0,29.6852,29.7011,29.6694,29.6694,111477.0
2020-05-22 13:35:00,37.36,37.37,37.35,37.36,61456.0,29.6773,29.6852,29.6694,29.6773,61456.0
2020-05-22 13:40:00,37.36,37.38,37.35,37.36,109445.0,29.6773,29.6932,29.6694,29.6773,109445.0
2020-05-22 13:45:00,37.37,37.37,37.35,37.36,76098.0,29.6852,29.6852,29.6694,29.6773,76098.0
2020-05-22 13:50:00,37.36,37.37,37.34,37.35,135072.0,29.6773,29.6852,29.6614,29.6694,135072.0
2020-05-22 13:55:00,37.34,37.35,37.32,37.32,96044.0,29.6614,29.6694,29.6455,29.6455,96044.0
2020-05-22 14:00:00,37.32,37.36,37.31,37.36,85778.0,29.6455,29.6773,29.6376,29.6773,85778.0
2020-05-22 14:05:00,37.36,37.38,37.35,37.37,58428.0,29.6773,29.6932,29.6694,29.6852,58428.0
2020-05-22 14:10:00,37.38,37.38,37.35,37.36,79397.0,29.6932,29.6932,29.6694,29.6773,79397.0
2020-05-22 14:15:00,37.35,37.37,37.34,37.34,93357.0,29.6694,29.6852,29.6614,29.6614,93357.0
2020-05-22 14:20:00,37.34,37.37,37.34,37.36,59105.0,29.6614,29.6852,29.6614,29.6773,59105.0
2020-05-22 14:25:00,37.36,37.36,37.33,37.34,45240.0,29.6773,29.6773,29.6535,29.6614,45240.0
2020-05-22 14:30:00,37.34,37.37,37.33,37.36,92601.0,29.6614,29.6852,29.6535,29.6773,92601.0
2020-05-22 14:35:00,37.36,37.39,37.34,37.38,63531.0,29.6773,29.7011,29.6614,29.6932,63531.0
2020-05-22 14:40:00,37.37,37.38,37.33,37.34,119823.0,29.6852,29.6932,29.6535,29.6614,119823.0
2020-05-22 14:45:00,37.34,37.37,37.33,37.36,92055.0,29.6614,29.6852,29.6535,29.6773,92055.0
2020-05-22 14:50:00,37.35,37.36,37.33,37.35,52788.0,29.6694,29.6773,29.6535,29.6694,52788.0
2020-05-22 14:55:00,37.34,37.38,37.34,37.36,86436.0,29.6614,29.6932,29.6614,29.6773,86436.0
2020-05-22 15:00:00,37.35,37.39,37.34,37.38,127056.0,29.6694,29.7011,29.6614,29.6932,127056.0
2020-05-22 15:05:00,37.38,37.4,37.37,37.39,114621.0,29.6932,29.7091,29.6852,29.7011,114621.0
2020-05-22 15:10:00,37.4,37.4,37.35,37.37,85842.0,29.7091,29.7091,29.6694,29.6852,85842.0
2020-05-22 15:15:00,37.37,37.37,37.35,37.37,105547.0,29.6852,29.6852,29.6694,29.6852,105547.0
2020-05-22 15:20:00,37.37,37.38,37.32,37.35,265109.0,29.6852,29.6932,29.6455,29.6694,265109.0
2020-05-22 15:25:00,37.35,37.38,37.33,37.36,100325.0,29.6694,29.6932,29.6535,29.6773,100325.0
2020-05-22 15:30:00,37.36,37.39,37.34,37.37,157755.0,29.6773,29.7011,29.6614,29.6852,157755.0
2020-05-22 15:35:00,37.38,37.38,37.34,37.34,97822.0,29.6932,29.6932,29.6614,29.6614,97822.0
2020-05-22 15:40:00,37.35,37.38,37.3,37.38,152961.0,29.6694,29.6932,29.6296,29.6932,152961.0
2020-05-22 15:45:00,37.38,37.41,37.35,37.4,238068.0,29.6932,29.717,29.6694,29.7091,238068.0
2020-05-22 15:50:00,37.4,37.47,37.4,37.46,634015.0,29.7091,29.7647,29.7091,29.7567,634015.0
2020-05-22 15:55:00,37.46,37.53,37.44,37.5,1194763.0,29.7567,29.8123,29.7408,29.7885,1194763.0
2020-05-26 09:30:00,37.76,37.87,37.58,37.65,1117401.0,29.995,30.0824,29.8521,29.9077,1117401.0
2020-05-26 09:35:00,37.64,37.7,37.52,37.55,297920.0,29.8997,29.9474,29.8044,29.8282,297920.0
2020-05-26 09:40:00,37.55,37.57,37.45,37.51,352238.0,29.8282,29.8441,29.7488,29.7965,352238.0
2020-05-26 09:45:00,37.51,37.62,37.5,37.6,346407.0,29.7965,29.8838,29.7885,29.8679,346407.0
2020-05-26 09:50:00,37.6,37.62,37.52,37.59,268448.0,29.8679,29.8838,29.8044,29.86,268448.0
2020-05-26 09:55:00,37.6,37.64,37.55,37.59,400980.0,29.8679,29.8997,29.8282,29.86,400980.0
2020-05-26 10:00:00,37.59,37.68,37.59,37.66,342298.0,29.86,29.9315,29.86,29.9156,342298.0
2020-05-26 10:05:00,37.67,37.68,37.64,37.65,185389.0,29.9235,29.9315,29.8997,29.9077,185389.0
2020-05-26 10:10:00,37.65,37.66,37.51,37.52,362833.0,29.9077,29.9156,29.7965,29.8044,362833.0
2020-05-26 10:15:00,37.52,37.56,37.5,37.52,263313.0,29.8044,29.8362,29.7885,29.8044,263313.0
2020-05-26 10:20:00,37.52,37.58,37.5,37.54,197627.0,29.8044,29.8521,29.7885,29.8203,197627.0
2020-05-26 10:25:00,37.55,37.59,37.52,37.59,163835.0,29.8282,29.86,29.8044,29.86,163835.0
2020-05-26 10:30:00,37.59,37.63,37.57,37.62,204375.0,29.86,29.8918,29.8441,29.8838,204375.0
2020-05-26 10:35:00,37.62,37.65,37.58,37.62,133472.0,29.8838,29.9077,29.8521,29.8838,133472.0
2020-05-26 10:40:00,37.63,37.67,37.6,37.66,144262.0,29.8918,29.9235,29.8679,29.9156,144262.0
2020-05-26 10:45:00,37.66,37.7,37.65,37.69,163125.0,29.9156,29.9474,29.9077,29.9394,163125.0
2020-05-26 10:50:00,37.69,37.72,37.67,37.7,193422.0,29.9394,29.9633,29.9235,29.9474,193422.0
2020-05-26 10:55:00,37.7,37.71,37.65,37.66,130390.0,29.9474,29.9553,29.9077,29.9156,130390.0
2020-05-26 11:00:00,37.66,37.7,37.65,37.68,149875.0,29.9156,29.9474,29.9077,29.9315,149875.0
2020-05-26 11:05:00,37.69,37.69,37.64,37.68,155964.0,29.9394,29.9394,29.8997,29.9315,155964.0
2020-05-26 11:10:00,37.68,37.72,37.65,37.71,194420.0,29.9315,29.9633,29.9077,29.9553,194420.0
2020-05-26 11:15:00,37.72,37.79,37.71,37.78,153089.0,29.9633,30.0189,29.9553,30.0109,153089.0
2020-05-26 11:20:00,37.78,37.79,37.72,37.73,213402.0,30.0109,30.0189,29.9633,29.9712,213402.0
2020-05-26 11:25:00,37.73,37.75,37.68,37.73,239144.0,29.9712,29.9871,29.9315,29.9712,239144.0
2020-05-26 11:30:00,37.73,37.79,37.72,37.73,211172.0,29.9712,30.0189,29.9633,29.9712,211172.0
2020-05-26 11:35:00,37.73,37.77,37.72,37.77,246934.0,29.9712,30.003,29.9633,30.003,246934.0
2020-05-26 11:40:00,37.77,37.78,37.69,37.7,295937.0,30.003,30.0109,29.9394,29.9474,295937.0
2020-05-26 11:45:00,37.7,37.72,37.68,37.69,177228.0,29.9474,29.9633,29.9315,29.9394,177228.0
2020-05-26 11:50:00,37.69,37.69,37.65,37.69,127809.0,29.9394,29.9394,29.9077,29.9394,127809.0
2020-05-26 11:55:00,37.69,37.7,37.65,37.67,161393.0,29.9394,29.9474,29.9077,29.9235,161393.0
2020-05-26 12:00:00,37.68,37.76,37.67,37.76,145191.0,29.9315,29.995,29.9235,29.995,145191.0
2020-05-26 12:05:00,37.75,37.77,37.74,37.76,171057.0,29.9871,30.003,29.9792,29.995,171057.0
2020-05-26 12:10:00,37.76,37.76,37.72,37.72,202893.0,29.995,29.995,29.9633,29.9633,202893.0
2020-05-26 12:15:00,37.72,37.77,37.72,37.75,182484.0,29.9633,30.003,29.9633,29.9871,182484.0
2020-05-26 12:20:00,37.75,37.76,37.72,37.76,190469.0,29.9871,29.995,29.9633,29.995,190469.0
2020-05-26 12:25:00,37.75,37.78,37.74,37.77,89164.0,29.9871,30.0109,29.9792,30.003,89164.0
2020-05-26 12:30:00,37.77,37.79,37.75,37.76,114115.0,30.003,30.0189,29.9871,29.995,114115.0
2020-05-26 12:35:00,37.76,37.77,37.75,37.77,120563.0,29.995,30.003,29.9871,30.003,120563.0
2020-05-26 12:40:00,37.77,37.8,37.76,37.79,90388.0,30.003,30.0268,29.995,30.0189,90388.0
2020-05-26 12:45:00,37.8,37.83,37.79,37.82,208442.0,30.0268,30.0506,30.0189,30.0427,208442.0
2020-05-26 12:50:00,37.82,37.84,37.81,37.83,103062.0,30.0427,30.0586,30.0348,30.0506,103062.0
2020-05-26 12:55:00,37.83,37.85,37.81,37.84,142741.0,30.0506,30.0665,30.0348,30.0586,142741.0
2020-05-26 13:00:00,37.85,37.86,37.79,37.81,169318.0,30.0665,30.0745,30.0189,30.0348,169318.0
2020-05-26 13:05:00,37.8,37.82,37.76,37.76,101203.0,30.0268,30.0427,29.995,29.995,101203.0
2020-05-26 13:10:00,37.76,37.78,37.75,37.77,96256.0,29.995,30.0109,29.9871,30.003,96256.0
2020-05-26 13:15:00,37.77,37.78,37.73,37.75,133446.0,30.003,30.0109,29.9712,29.9871,133446.0
2020-05-26 13:20:00,37.75,37.76,37.73,37.76,106967.0,29.9871,29.995,29.9712,29.995,106967.0
2020-05-26 13:25:00,37.76,37.78,37.75,37.77,136880.0,29.995,30.0109,29.9871,30.003,136880.0
2020-05-26 13:30:00,37.77,37.77,37.74,37.76,124212.0,30.003,30.003,29.9792,29.995,124212.0
2020-05-26 13:35:00,37.76,37.77,37.73,37.73,122740.0,29.995,30.003,29.9712,29.9712,122740.0
2020-05-26 13:40:00,37.73,37.76,37.72,37.75,157912.0,29.9712,29.995,29.9633,29.9871,157912.0
2020-05-26 13:45:00,37.75,37.76,37.72,37.75,166470.0,29.9871,29.995,29.9633,29.9871,166470.0
2020-05-26 13:50:00,37.75,37.77,37.74,37.77,104346.0,29.9871,30.003,29.9792,30.003,104346.0
2020-05-26 13:55:00,37.77,37.8,37.76,37.79,122943.0,30.003,30.0268,29.995,30.0189,122943.0
2020-05-26 14:00:00,37.8,37.83,37.78,37.82,140734.0,30.0268,30.0506,30.0109,30.0427,140734.0
2020-05-26 14:05:00,37.82,37.83,37.78,37.79,140972.0,30.0427,30.0506,30.0109,30.0189,140972.0
2020-05-26 14:10:00,37.79,37.81,37.78,37.8,121011.0,30.0189,30.0348,30.0109,30.0268,121011.0
2020-05-26 14:15:00,37.81,37.82,37.8,37.82,156310.0,30.0348,30.0427,30.0268,30.0427,156310.0
2020-05-26 14:20:00,37.82,37.85,37.81,37.83,149387.0,30.0427,30.0665,30.0348,30.0506,149387.0
2020-05-26 14:25:00,37.82,37.83,37.8,37.82,132951.0,30.0427,30.0506,30.0268,30.0427,132951.0
2020-05-26 14:30:00,37.81,37.85,37.81,37.82,153213.0,30.0348,30.0665,30.0348,30.0427,153213.0
2020-05-26 14:35:00,37.81,37.83,37.79,37.83,125994.0,30.0348,30.0506,30.0189,30.0506,125994.0
2020-05-26 14:40:00,37.83,37.83,37.79,37.79,153312.0,30.0506,30.0506,30.0189,30.0189,153312.0
2020-05-26 14:45:00,37.79,37.8,37.75,37.8,245540.0,30.0189,30.0268,29.9871,30.0268,245540.0
2020-05-26 14:50:00,37.8,37.81,37.75,37.76,211392.0,30.0268,30.0348,29.9871,29.995,211392.0
2020-05-26 14:55:00,37.75,37.79,37.74,37.77,217084.0,29.9871,30.0189,29.9792,30.003,217084.0
2020-05-26 15:00:00,37.77,37.79,37.75,37.76,222498.0,30.003,30.0189,29.9871,29.995,222498.0
2020-05-26 15:05:00,37.76,37.78,37.74,37.77,172516.0,29.995,30.0109,29.9792,30.003,172516.0
2020-05-26 15:10:00,37.77,37.78,37.73,37.76,222081.0,30.003,30.0109,29.9712,29.995,222081.0
2020-05-26 15:15:00,37.76,37.76,37.71,37.71,237640.0,29.995,29.995,29.9553,29.9553,237640.0
2020-05-26 15:20:00,37.71,37.79,37.71,37.79,276891.0,29.9553,30.0189,29.9553,30.0189,276891.0
2020-05-26 15:25:00,37.79,37.79,37.74,37.76,202312.0,30.0189,30.0189,29.9792,29.995,202312.0
2020-05-26 15:30:00,37.76,37.78,37.6,37.65,415445.0,29.995,30.0109,29.8679,29.9077,415445.0
2020-05-26 15:35:00,37.65,37.66,37.6,37.61,234820.0,29.9077,29.9156,29.8679,29.8759,234820.0
2020-05-26 15:40:00,37.6,37.6,37.54,37.59,350707.0,29.8679,29.8679,29.8203,29.86,350707.0
2020-05-26 15:45:00,37.59,37.6,37.54,37.58,437268.0,29.86,29.8679,29.8203,29.8521,437268.0
2020-05-26 15:50:00,37.58,37.62,37.47,37.48,708680.0,29.8521,29.8838,29.7647,29.7726,708680.0
2020-05-26 15:55:00,37.48,37.51,37.46,37.49,1389207.0,29.7726,29.7965,29.7567,29.7806,1389207.0
2020-05-27 09:30:00,37.41,37.54,37.26,37.27,756463.0,29.717,29.8203,29.5979,29.6058,756463.0
2020-05-27 09:35:00,37.27,37.46,37.26,37.41,267504.0,29.6058,29.7567,29.5979,29.717,267504.0
2020-05-27 09:40:00,37.42,37.43,37.34,37.4,135638.0,29.725,29.7329,29.6614,29.7091,135638.0
2020-05-27 09:45:00,37.4,37.46,37.34,37.38,473581.0,29.7091,29.7567,29.6614,29.6932,473581.0
2020-05-27 09:50:00,37.38,37.42,37.29,37.34,445143.0,29.6932,29.725,29.6217,29.6614,445143.0
2020-05-27 09:55:00,37.34,37.53,37.33,37.38,366121.0,29.6614,29.8123,29.6535,29.6932,366121.0
2020-05-27 10:00:00,37.38,37.45,37.33,37.44,309390.0,29.6932,29.7488,29.6535,29.7408,309390.0
2020-05-27 10:05:00,37.44,37.5,37.37,37.37,328113.0,29.7408,29.7885,29.6852,29.6852,328113.0
2020-05-27 10:10:00,37.38,37.38,37.24,37.29,379319.0,29.6932,29.6932,29.582,29.6217,379319.0
2020-05-27 10:15:00,37.29,37.33,37.24,37.27,289068.0,29.6217,29.6535,29.582,29.6058,289068.0
2020-05-27 10:20:00,37.27,37.27,37.11,37.14,531295.0,29.6058,29.6058,29.4787,29.5025,531295.0
2020-05-27 10:25:00,37.14,37.2,37.08,37.19,382480.0,29.5025,29.5502,29.4549,29.5423,382480.0
2020-05-27 10:30:00,37.19,37.19,37.12,37.13,331620.0,29.5423,29.5423,29.4867,29.4946,331620.0
2020-05-27 10:35:00,37.13,37.14,37.06,37.11,286717.0,29.4946,29.5025,29.439,29.4787,286717.0
2020-05-27 10:40:00,37.11,37.16,37.08,37.1,285348.0,29.4787,29.5184,29.4549,29.4708,285348.0
2020-05-27 10:45:00,37.11,37.14,37.08,37.09,279812.0,29.4787,29.5025,29.4549,29.4628,279812.0
2020-05-27 10:50:00,37.1,37.15,37.09,37.1,211147.0,29.4708,29.5105,29.4628,29.4708,211147.0
2020-05-27 10:55:00,37.1,37.13,37.0,37.01,220989.0,29.4708,29.4946,29.3913,29.3993,220989.0
2020-05-27 11:00:00,37.02,37.06,36.97,37.02,475114.0,29.4072,29.439,29.3675,29.4072,475114.0
2020-05-27 11:05:00,37.02,37.09,37.0,37.07,144677.0,29.4072,29.4628,29.3913,29.4469,144677.0
2020-05-27 11:10:00,37.08,37.11,37.05,37.06,151166.0,29.4549,29.4787,29.431,29.439,151166.0
2020-05-27 11:15:00,37.06,37.13,37.03,37.13,146633.0,29.439,29.4946,29.4152,29.4946,146633.0
2020-05-27 11:20:00,37.13,37.2,37.12,37.18,243095.0,29.4946,29.5502,29.4867,29.5343,243095.0
2020-05-27 11:25:00,37.18,37.21,37.15,37.21,142553.0,29.5343,29.5581,29.5105,29.5581,142553.0
2020-05-27 11:30:00,37.2,37.25,37.2,37.23,108255.0,29.5502,29.5899,29.5502,29.574,108255.0
2020-05-27 11:35:00,37.23,37.26,37.1,37.18,234766.0,29.574,29.5979,29.4708,29.5343,234766.0
2020-05-27 11:40:00,37.18,37.2,37.13,37.18,115191.0,29.5343,29.5502,29.4946,29.5343,115191.0
2020-05-27 11:45:00,37.18,37.26,37.18,37.25,201067.0,29.5343,29.5979,29.5343,29.5899,201067.0
2020-05-27 11:50:00,37.24,37.27,37.21,37.24,174864.0,29.582,29.6058,29.5581,29.582,174864.0
2020-05-27 11:55:00,37.24,37.32,37.23,37.32,157726.0,29.582,29.6455,29.574,29.6455,157726.0
2020-05-27 12:00:00,37.31,37.37,37.3,37.33,129184.0,29.6376,29.6852,29.6296,29.6535,129184.0
2020-05-27 12:05:00,37.33,37.34,37.29,37.32,144251.0,29.6535,29.6614,29.6217,29.6455,144251.0
2020-05-27 12:10:00,37.32,37.33,37.3,37.31,94041.0,29.6455,29.6535,29.6296,29.6376,94041.0
2020-05-27 12:15:00,37.32,37.32,37.26,37.27,81732.0,29.6455,29.6455,29.5979,29.6058,81732.0
2020-05-27 12:20:00,37.28,37.29,37.2,37.21,149761.0,29.6137,29.6217,29.5502,29.5581,149761.0
2020-05-27 12:25:00,37.22,37.28,37.2,37.23,255884.0,29.5661,29.6137,29.5502,29.574,255884.0
2020-05-27 12:30:00,37.22,37.25,37.19,37.24,105958.0,29.5661,29.5899,29.5423,29.582,105958.0
2020-05-27 12:35:00,37.25,37.27,37.22,37.22,109881.0,29.5899,29.6058,29.5661,29.5661,109881.0
2020-05-27 12:40:00,37.23,37.26,37.2,37.23,206935.0,29.574,29.5979,29.5502,29.574,206935.0
2020-05-27 12:45:00,37.24,37.29,37.23,37.25,155522.0,29.582,29.6217,29.574,29.5899,155522.0
2020-05-27 12:50:00,37.25,37.26,37.21,37.22,154185.0,29.5899,29.5979,29.5581,29.5661,154185.0
2020-05-27 12:55:00,37.22,37.23,37.18,37.19,233533.0,29.5661,29.574,29.5343,29.5423,233533.0
2020-05-27 13:00:00,37.18,37.21,37.1,37.18,415400.0,29.5343,29.5581,29.4708,29.5343,415400.0
2020-05-27 13:05:00,37.18,37.19,37.14,37.15,168883.0,29.5343,29.5423,29.5025,29.5105,168883.0
2020-05-27 13:10:00,37.15,37.16,37.08,37.1,149045.0,29.5105,29.5184,29.4549,29.4708,149045.0
2020-05-27 13:15:00,37.09,37.15,37.09,37.14,176297.0,29.4628,29.5105,29.4628,29.5025,176297.0
2020-05-27 13:20:00,37.15,37.16,37.12,37.15,93008.0,29.5105,29.5184,29.4867,29.5105,93008.0
2020-05-27 13:25:00,37.14,37.15,37.08,37.12,143005.0,29.5025,29.5105,29.4549,29.4867,143005.0
2020-05-27 13:30:00,37.12,37.14,37.06,37.09,182492.0,29.4867,29.5025,29.439,29.4628,182492.0
2020-05-27 13:35:00,37.09,37.18,37.08,37.18,113076.0,29.4628,29.5343,29.4549,29.5343,113076.0
2020-05-27 13:40:00,37.17,37.18,37.11,37.14,94359.0,29.5264,29.5343,29.4787,29.5025,94359.0
2020-05-27 13:45:00,37.13,37.14,37.1,37.12,104155.0,29.4946,29.5025,29.4708,29.4867,104155.0
2020-05-27 13:50:00,37.12,37.13,37.1,37.13,124220.0,29.4867,29.4946,29.4708,29.4946,124220.0
2020-05-27 13:55:00,37.13,37.14,37.11,37.11,106160.0,29.4946,29.5025,29.4787,29.4787,106160.0
2020-05-27 14:00:00,37.11,37.19,37.11,37.16,132695.0,29.4787,29.5423,29.4787,29.5184,132695.0
2020-05-27 14:05:00,37.16,37.22,37.15,37.21,145132.0,29.5184,29.5661,29.5105,29.5581,145132.0
2020-05-27 14:10:00,37.21,37.26,37.21,37.24,170216.0,29.5581,29.5979,29.5581,29.582,170216.0
2020-05-27 14:15:00,37.25,37.27,37.22,37.25,222389.0,29.5899,29.6058,29.5661,29.5899,222389.0
2020-05-27 14:20:00,37.24,37.25,37.18,37.18,126692.0,29.582,29.5899,29.5343,29.5343,126692.0
2020-05-27 14:25:00,37.18,37.21,37.14,37.16,149387.0,29.5343,29.5581,29.5025,29.5184,149387.0
2020-05-27 14:30:00,37.16,37.17,37.1,37.1,164295.0,29.5184,29.5264,29.4708,29.4708,164295.0
2020-05-27 14:35:00,37.1,37.1,37.06,37.08,165866.0,29.4708,29.4708,29.439,29.4549,165866.0
2020-05-27 14:40:00,37.08,37.1,37.06,37.09,243148.0,29.4549,29.4708,29.439,29.4628,243148.0
2020-05-27 14:45:00,37.09,37.13,37.07,37.12,121983.0,29.4628,29.4946,29.4469,29.4867,121983.0
2020-05-27 14:50:00,37.12,37.13,37.09,37.11,189552.0,29.4867,29.4946,29.4628,29.4787,189552.0
2020-05-27 14:55:00,37.11,37.14,37.11,37.13,148880.0,29.4787,29.5025,29.4787,29.4946,148880.0
2020-05-27 15:00:00,37.13,37.17,37.1,37.11,202126.0,29.4946,29.5264,29.4708,29.4787,202126.0
2020-05-27 15:05:00,37.11,37.11,37.07,37.07,231652.0,29.4787,29.4787,29.4469,29.4469,231652.0
2020-05-27 15:10:00,37.08,37.12,37.07,37.09,201522.0,29.4549,29.4867,29.4469,29.4628,201522.0
2020-05-27 15:15:00,37.09,37.12,37.08,37.12,154995.0,29.4628,29.4867,29.4549,29.4867,154995.0
2020-05-27 15:20:00,37.12,37.13,37.11,37.13,151067.0,29.4867,29.4946,29.4787,29.4946,151067.0
2020-05-27 15:25:00,37.13,37.16,37.12,37.15,171818.0,29.4946,29.5184,29.4867,29.5105,171818.0
2020-05-27 15:30:00,37.15,37.2,37.13,37.2,236235.0,29.5105,29.5502,29.4946,29.5502,236235.0
2020-05-27 15:35:00,37.19,37.25,37.16,37.25,203117.0,29.5423,29.5899,29.5184,29.5899,203117.0
2020-05-27 15:40:00,37.25,37.3,37.24,37.27,260185.0,29.5899,29.6296,29.582,29.6058,260185.0
2020-05-27 15:45:00,37.27,37.35,37.26,37.35,380191.0,29.6058,29.6694,29.5979,29.6694,380191.0
2020-05-27 15:50:00,37.35,37.39,37.32,37.36,473569.0,29.6694,29.7011,29.6455,29.6773,473569.0
2020-05-27 15:55:00,37.36,37.44,37.32,37.41,1092169.0,29.6773,29.7408,29.6455,29.717,1092169.0
2020-05-28 09:30:00,37.84,37.9,37.72,37.89,677003.0,30.0586,30.1063,29.9633,30.0983,677003.0
2020-05-28 09:35:00,37.89,37.99,37.88,37.94,418589.0,30.0983,30.1777,30.0904,30.138,418589.0
2020-05-28 09:40:00,37.95,38.14,37.92,38.12,861390.0,30.146,30.2969,30.1221,30.281,861390.0
2020-05-28 09:45:00,38.12,38.19,38.09,38.1,374790.0,30.281,30.3366,30.2572,30.2651,374790.0
2020-05-28 09:50:00,38.11,38.18,38.07,38.15,464574.0,30.2731,30.3287,30.2413,30.3048,464574.0
2020-05-28 09:55:00,38.16,38.18,38.01,38.13,432773.0,30.3128,30.3287,30.1936,30.289,432773.0
2020-05-28 10:00:00,38.12,38.26,38.11,38.2,442892.0,30.281,30.3922,30.2731,30.3446,442892.0
2020-05-28 10:05:00,38.2,38.3,38.19,38.26,349541.0,30.3446,30.424,30.3366,30.3922,349541.0
2020-05-28 10:10:00,38.25,38.27,38.16,38.18,318695.0,30.3843,30.4002,30.3128,30.3287,318695.0
2020-05-28 10:15:00,38.18,38.2,38.09,38.15,256326.0,30.3287,30.3446,30.2572,30.3048,256326.0
2020-05-28 10:20:00,38.14,38.2,38.1,38.11,233615.0,30.2969,30.3446,30.2651,30.2731,233615.0
2020-05-28 10:25:00,38.11,38.23,38.1,38.23,392334.0,30.2731,30.3684,30.2651,30.3684,392334.0
2020-05-28 10:30:00,38.23,38.25,38.2,38.23,198282.0,30.3684,30.3843,30.3446,30.3684,198282.0
2020-05-28 10:35:00,38.23,38.28,38.22,38.28,233423.0,30.3684,30.4081,30.3604,30.4081,233423.0
2020-05-28 10:40:00,38.28,38.3,38.25,38.28,181507.0,30.4081,30.424,30.3843,30.4081,181507.0
2020-05-28 10:45:00,38.27,38.28,38.2,38.22,93607.0,30.4002,30.4081,30.3446,30.3604,93607.0
2020-05-28 10:50:00,38.22,38.28,38.21,38.27,160793.0,30.3604,30.4081,30.3525,30.4002,160793.0
2020-05-28 10:55:00,38.27,38.27,38.18,38.24,116734.0,30.4002,30.4002,30.3287,30.3763,116734.0
2020-05-28 11:00:00,38.25,38.29,38.17,38.22,210387.0,30.3843,30.4161,30.3207,30.3604,210387.0
2020-05-28 11:05:00,38.23,38.26,38.12,38.13,256359.0,30.3684,30.3922,30.281,30.289,256359.0
2020-05-28 11:10:00,38.12,38.15,38.09,38.09,151537.0,30.281,30.3048,30.2572,30.2572,151537.0
2020-05-28 11:15:00,38.09,38.15,38.09,38.09,125770.0,30.2572,30.3048,30.2572,30.2572,125770.0
2020-05-28 11:20:00,38.09,38.11,38.02,38.11,164771.0,30.2572,30.2731,30.2016,30.2731,164771.0
2020-05-28 11:25:00,38.11,38.18,38.08,38.17,129858.0,30.2731,30.3287,30.2492,30.3207,129858.0
2020-05-28 11:30:00,38.16,38.18,38.13,38.17,147982.0,30.3128,30.3287,30.289,30.3207,147982.0
2020-05-28 11:35:00,38.16,38.23,38.13,38.13,178882.0,30.3128,30.3684,30.289,30.289,178882.0
2020-05-28 11:40:00,38.14,38.15,38.04,38.05,425164.0,30.2969,30.3048,30.2175,30.2254,425164.0
2020-05-28 11:45:00,38.05,38.07,37.99,38.05,347862.0,30.2254,30.2413,30.1777,30.2254,347862.0
2020-05-28 11:50:00,38.04,38.07,38.01,38.07,116545.0,30.2175,30.2413,30.1936,30.2413,116545.0
2020-05-28 11:55:00,38.07,38.07,38.01,38.02,85648.0,30.2413,30.2413,30.1936,30.2016,85648.0
2020-05-28 12:00:00,38.02,38.03,37.96,37.97,102441.0,30.2016,30.2095,30.1539,30.1619,102441.0
2020-05-28 12:05:00,37.96,38.05,37.96,38.02,117029.0,30.1539,30.2254,30.1539,30.2016,117029.0
2020-05-28 12:10:00,38.02,38.06,38.0,38.05,186876.0,30.2016,30.2334,30.1857,30.2254,186876.0
2020-05-28 12:15:00,38.05,38.06,38.03,38.04,179923.0,30.2254,30.2334,30.2095,30.2175,179923.0
2020-05-28 12:20:00,38.03,38.06,37.99,38.01,151003.0,30.2095,30.2334,30.1777,30.1936,151003.0
2020-05-28 12:25:00,38.01,38.06,38.0,38.05,156962.0,30.1936,30.2334,30.1857,30.2254,156962.0
2020-05-28 12:30:00,38.04,38.15,38.04,38.14,137819.0,30.2175,30.3048,30.2175,30.2969,137819.0
2020-05-28 12:35:00,38.14,38.21,38.13,38.2,183055.0,30.2969,30.3525,30.289,30.3446,183055.0
2020-05-28 12:40:00,38.19,38.22,38.19,38.2,115297.0,30.3366,30.3604,30.3366,30.3446,115297.0
2020-05-28 12:45:00,38.2,38.24,38.16,38.22,104448.0,30.3446,30.3763,30.3128,30.3604,104448.0
2020-05-28 12:50:00,38.23,38.27,38.21,38.26,116987.0,30.3684,30.4002,30.3525,30.3922,116987.0
2020-05-28 12:55:00,38.26,38.28,38.24,38.27,66980.0,30.3922,30.4081,30.3763,30.4002,66980.0
2020-05-28 13:00:00,38.27,38.3,38.25,38.29,154839.0,30.4002,30.424,30.3843,30.4161,154839.0
2020-05-28 13:05:00,38.29,38.31,38.27,38.3,120099.0,30.4161,30.4319,30.4002,30.424,120099.0
2020-05-28 13:10:00,38.3,38.33,38.27,38.32,130462.0,30.424,30.4478,30.4002,30.4399,130462.0
2020-05-28 13:15:00,38.33,38.33,38.28,38.3,69988.0,30.4478,30.4478,30.4081,30.424,69988.0
2020-05-28 13:20:00,38.31,38.31,38.25,38.27,107001.0,30.4319,30.4319,30.3843,30.4002,107001.0
2020-05-28 13:25:00,38.27,38.3,38.25,38.29,71482.0,30.4002,30.424,30.3843,30.4161,71482.0
2020-05-28 13:30:00,38.29,38.3,38.25,38.26,99492.0,30.4161,30.424,30.3843,30.3922,99492.0
2020-05-28 13:35:00,38.27,38.31,38.25,38.3,66332.0,30.4002,30.4319,30.3843,30.424,66332.0
2020-05-28 13:40:00,38.31,38.33,38.3,38.31,163457.0,30.4319,30.4478,30.424,30.4319,163457.0
2020-05-28 13:45:00,38.32,38.33,38.31,38.33,83632.0,30.4399,30.4478,30.4319,30.4478,83632.0
2020-05-28 13:50:00,38.32,38.4,38.31,38.39,405635.0,30.4399,30.5034,30.4319,30.4955,405635.0
2020-05-28 13:55:00,38.39,38.42,38.38,38.41,153342.0,30.4955,30.5193,30.4875,30.5114,153342.0
2020-05-28 14:00:00,38.41,38.43,38.39,38.41,88321.0,30.5114,30.5273,30.4955,30.5114,88321.0
2020-05-28 14:05:00,38.41,38.42,38.39,38.39,111616.0,30.5114,30.5193,30.4955,30.4955,111616.0
2020-05-28 14:10:00,38.39,38.44,38.37,38.41,148518.0,30.4955,30.5352,30.4796,30.5114,148518.0
2020-05-28 14:15:00,38.41,38.43,38.4,38.4,93056.0,30.5114,30.5273,30.5034,30.5034,93056.0
2020-05-28 14:20:00,38.4,38.42,38.38,38.4,104722.0,30.5034,30.5193,30.4875,30.5034,104722.0
2020-05-28 14:25:00,38.4,38.41,38.36,38.38,151623.0,30.5034,30.5114,30.4717,30.4875,151623.0
2020-05-28 14:30:00,38.38,38.42,38.37,38.42,155535.0,30.4875,30.5193,30.4796,30.5193,155535.0
2020-05-28 14:35:00,38.42,38.44,38.4,38.41,129540.0,30.5193,30.5352,30.5034,30.5114,129540.0
2020-05-28 14:40:00,38.41,38.42,38.33,38.34,236311.0,30.5114,30.5193,30.4478,30.4558,236311.0
2020-05-28 14:45:00,38.33,38.37,38.33,38.36,112979.0,30.4478,30.4796,30.4478,30.4717,112979.0
2020-05-28 14:50:00,38.36,38.38,38.3,38.34,119354.0,30.4717,30.4875,30.424,30.4558,119354.0
2020-05-28 14:55:00,38.33,38.34,38.26,38.32,168782.0,30.4478,30.4558,30.3922,30.4399,168782.0
2020-05-28 15:00:00,38.33,38.36,38.31,38.35,92386.0,30.4478,30.4717,30.4319,30.4637,92386.0
2020-05-28 15:05:00,38.36,38.36,38.29,38.29,82544.0,30.4717,30.4717,30.4161,30.4161,82544.0
2020-05-28 15:10:00,38.3,38.35,38.29,38.34,106270.0,30.424,30.4637,30.4161,30.4558,106270.0
2020-05-28 15:15:00,38.34,38.34,38.22,38.27,389358.0,30.4558,30.4558,30.3604,30.4002,389358.0
2020-05-28 15:20:00,38.28,38.33,38.26,38.32,235420.0,30.4081,30.4478,30.3922,30.4399,235420.0
2020-05-28 15:25:00,38.33,38.35,38.29,38.3,168679.0,30.4478,30.4637,30.4161,30.424,168679.0
2020-05-28 15:30:00,38.3,38.34,38.24,38.27,291312.0,30.424,30.4558,30.3763,30.4002,291312.0
2020-05-28 15:35:00,38.27,38.29,38.24,38.27,148500.0,30.4002,30.4161,30.3763,30.4002,148500.0
2020-05-28 15:40:00,38.26,38.27,38.2,38.23,253901.0,30.3922,30.4002,30.3446,30.3684,253901.0
2020-05-28 15:45:00,38.23,38.26,38.1,38.12,460600.0,30.3684,30.3922,30.2651,30.281,460600.0
2020-05-28 15:50:00,38.11,38.19,38.06,38.15,652517.0,30.2731,30.3366,30.2334,30.3048,652517.0
2020-05-28 15:55:00,38.15,38.25,38.15,38.18,939248.0,30.3048,30.3843,30.3048,30.3287,939248.0
2020-05-29 09:30:00,38.27,38.43,38.17,38.18,803290.0,30.4002,30.5273,30.3207,30.3287,803290.0
2020-05-29 09:35:00,38.18,38.18,38.01,38.07,292033.0,30.3287,30.3287,30.1936,30.2413,292033.0
2020-05-29 09:40:00,38.07,38.27,38.02,38.2,374348.0,30.2413,30.4002,30.2016,30.3446,374348.0
2020-05-29 09:45:00,38.2,38.24,38.16,38.17,172133.0,30.3446,30.3763,30.3128,30.3207,172133.0
2020-05-29 09:50:00,38.17,38.19,38.11,38.14,121022.0,30.3207,30.3366,30.2731,30.2969,121022.0
2020-05-29 09:55:00,38.15,38.15,38.03,38.06,140079.0,30.3048,30.3048,30.2095,30.2334,140079.0
2020-05-29 10:00:00,38.06,38.19,38.05,38.16,158126.0,30.2334,30.3366,30.2254,30.3128,158126.0
2020-05-29 10:05:00,38.16,38.2,38.07,38.13,162343.0,30.3128,30.3446,30.2413,30.289,162343.0
2020-05-29 10:10:00,38.13,38.17,38.01,38.02,237541.0,30.289,30.3207,30.1936,30.2016,237541.0
2020-05-29 10:15:00,38.01,38.06,37.93,37.96,258090.0,30.1936,30.2334,30.1301,30.1539,258090.0
2020-05-29 10:20:00,37.95,37.96,37.81,37.86,276886.0,30.146,30.1539,30.0348,30.0745,276886.0
2020-05-29 10:25:00,37.86,37.91,37.8,37.83,167055.0,30.0745,30.1142,30.0268,30.0506,167055.0
2020-05-29 10:30:00,37.83,37.91,37.82,37.87,152109.0,30.0506,30.1142,30.0427,30.0824,152109.0
2020-05-29 10:35:00,37.87,37.89,37.81,37.84,180954.0,30.0824,30.0983,30.0348,30.0586,180954.0
2020-05-29 10:40:00,37.84,37.86,37.78,37.85,486600.0,30.0586,30.0745,30.0109,30.0665,486600.0
2020-05-29 10:45:00,37.84,37.94,37.84,37.86,182918.0,30.0586,30.138,30.0586,30.0745,182918.0
2020-05-29 10:50:00,37.86,37.87,37.76,37.77,305330.0,30.0745,30.0824,29.995,30.003,305330.0
2020-05-29 10:55:00,37.77,37.82,37.75,37.77,175968.0,30.003,30.0427,29.9871,30.003,175968.0
2020-05-29 11:00:00,37.77,37.8,37.74,37.79,268421.0,30.003,30.0268,29.9792,30.0189,268421.0
2020-05-29 11:05:00,37.78,37.82,37.75,37.76,120867.0,30.0109,30.0427,29.9871,29.995,120867.0
2020-05-29 11:10:00,37.76,37.82,37.75,37.82,111875.0,29.995,30.0427,29.9871,30.0427,111875.0
2020-05-29 11:15:00,37.82,37.84,37.78,37.83,138876.0,30.0427,30.0586,30.0109,30.0506,138876.0
2020-05-29 11:20:00,37.82,37.95,37.82,37.9,138319.0,30.0427,30.146,30.0427,30.1063,138319.0
2020-05-29 11:25:00,37.9,37.93,37.86,37.88,100511.0,30.1063,30.1301,30.0745,30.0904,100511.0
2020-05-29 11:30:00,37.88,37.92,37.85,37.91,104084.0,30.0904,30.1221,30.0665,30.1142,104084.0
2020-05-29 11:35:00,37.91,37.94,37.87,37.92,103223.0,30.1142,30.138,30.0824,30.1221,103223.0
2020-05-29 11:40:00,37.91,37.92,37.82,37.84,95802.0,30.1142,30.1221,30.0427,30.0586,95802.0
2020-05-29 11:45:00,37.84,37.86,37.81,37.82,147028.0,30.0586,30.0745,30.0348,30.0427,147028.0
2020-05-29 11:50:00,37.82,37.87,37.81,37.86,86451.0,30.0427,30.0824,30.0348,30.0745,86451.0
2020-05-29 11:55:00,37.85,37.86,37.81,37.83,128156.0,30.0665,30.0745,30.0348,30.0506,128156.0
2020-05-29 12:00:00,37.83,37.86,37.81,37.84,63772.0,30.0506,30.0745,30.0348,30.0586,63772.0
2020-05-29 12:05:00,37.84,37.86,37.83,37.84,66287.0,30.0586,30.0745,30.0506,30.0586,66287.0
2020-05-29 12:10:00,37.84,37.84,37.8,37.8,65013.0,30.0586,30.0586,30.0268,30.0268,65013.0
2020-05-29 12:15:00,37.81,37.81,37.7,37.74,311476.0,30.0348,30.0348,29.9474,29.9792,311476.0
2020-05-29 12:20:00,37.74,37.79,37.73,37.79,78230.0,29.9792,30.0189,29.9712,30.0189,78230.0
2020-05-29 12:25:00,37.79,37.8,37.77,37.8,90352.0,30.0189,30.0268,30.003,30.0268,90352.0
2020-05-29 12:30:00,37.8,37.8,37.75,37.77,101221.0,30.0268,30.0268,29.9871,30.003,101221.0
2020-05-29 12:35:00,37.78,37.83,37.75,37.83,88035.0,30.0109,30.0506,29.9871,30.0506,88035.0
2020-05-29 12:40:00,37.83,37.83,37.76,37.76,91921.0,30.0506,30.0506,29.995,29.995,91921.0
2020-05-29 12:45:00,37.76,37.77,37.74,37.76,64050.0,29.995,30.003,29.9792,29.995,64050.0
2020-05-29 12:50:00,37.75,37.76,37.58,37.67,181180.0,29.9871,29.995,29.8521,29.9235,181180.0
2020-05-29 12:55:00,37.66,37.91,37.66,37.86,236675.0,29.9156,30.1142,29.9156,30.0745,236675.0
2020-05-29 13:00:00,37.86,37.89,37.8,37.8,92412.0,30.0745,30.0983,30.0268,30.0268,92412.0
2020-05-29 13:05:00,37.8,37.86,37.78,37.83,67729.0,30.0268,30.0745,30.0109,30.0506,67729.0
2020-05-29 13:10:00,37.84,37.89,37.82,37.87,73924.0,30.0586,30.0983,30.0427,30.0824,73924.0
2020-05-29 13:15:00,37.87,37.9,37.83,37.86,82379.0,30.0824,30.1063,30.0506,30.0745,82379.0
2020-05-29 13:20:00,37.85,37.86,37.82,37.84,110400.0,30.0665,30.0745,30.0427,30.0586,110400.0
2020-05-29 13:25:00,37.83,37.89,37.82,37.86,107424.0,30.0506,30.0983,30.0427,30.0745,107424.0
2020-05-29 13:30:00,37.85,37.88,37.84,37.84,65579.0,30.0665,30.0904,30.0586,30.0586,65579.0
2020-05-29 13:35:00,37.84,37.84,37.8,37.81,77194.0,30.0586,30.0586,30.0268,30.0348,77194.0
2020-05-29 13:40:00,37.81,37.82,37.76,37.77,84361.0,30.0348,30.0427,29.995,30.003,84361.0
2020-05-29 13:45:00,37.77,37.8,37.76,37.78,118288.0,30.003,30.0268,29.995,30.0109,118288.0
2020-05-29 13:50:00,37.77,37.78,37.7,37.72,149191.0,30.003,30.0109,29.9474,29.9633,149191.0
2020-05-29 13:55:00,37.73,37.78,37.72,37.77,88438.0,29.9712,30.0109,29.9633,30.003,88438.0
2020-05-29 14:00:00,37.77,37.81,37.75,37.77,134101.0,30.003,30.0348,29.9871,30.003,134101.0
2020-05-29 14:05:00,37.77,37.91,37.74,37.91,300265.0,30.003,30.1142,29.9792,30.1142,300265.0
2020-05-29 14:10:00,37.9,37.94,37.84,37.84,139299.0,30.1063,30.138,30.0586,30.0586,139299.0
2020-05-29 14:15:00,37.85,37.88,37.81,37.88,110601.0,30.0665,30.0904,30.0348,30.0904,110601.0
2020-05-29 14:20:00,37.87,37.89,37.82,37.83,127171.0,30.0824,30.0983,30.0427,30.0506,127171.0
2020-05-29 14:25:00,37.84,37.93,37.82,37.89,126983.0,30.0586,30.1301,30.0427,30.0983,126983.0
2020-05-29 14:30:00,37.89,37.93,37.86,37.89,135845.0,30.0983,30.1301,30.0745,30.0983,135845.0
2020-05-29 14:35:00,37.89,37.91,37.8,37.82,114741.0,30.0983,30.1142,30.0268,30.0427,114741.0
2020-05-29 14:40:00,37.82,37.87,37.81,37.81,106823.0,30.0427,30.0824,30.0348,30.0348,106823.0
2020-05-29 14:45:00,37.82,37.85,37.78,37.8,175789.0,30.0427,30.0665,30.0109,30.0268,175789.0
2020-05-29 14:50:00,37.8,37.8,37.64,37.75,379649.0,30.0268,30.0268,29.8997,29.9871,379649.0
2020-05-29 14:55:00,37.76,37.97,37.71,37.96,377978.0,29.995,30.1619,29.9553,30.1539,377978.0
2020-05-29 15:00:00,37.96,38.05,37.94,38.02,240655.0,30.1539,30.2254,30.138,30.2016,240655.0
2020-05-29 15:05:00,38.03,38.04,37.93,37.94,277756.0,30.2095,30.2175,30.1301,30.138,277756.0
2020-05-29 15:10:00,37.93,37.96,37.87,37.87,275246.0,30.1301,30.1539,30.0824,30.0824,275246.0
2020-05-29 15:15:00,37.87,37.93,37.83,37.92,236871.0,30.0824,30.1301,30.0506,30.1221,236871.0
2020-05-29 15:20:00,37.92,38.03,37.92,38.02,247969.0,30.1221,30.2095,30.1221,30.2016,247969.0
2020-05-29 15:25:00,38.02,38.02,37.9,37.93,334187.0,30.2016,30.2016,30.1063,30.1301,334187.0
2020-05-29 15:30:00,37.93,38.09,37.92,37.98,367559.0,30.1301,30.2572,30.1221,30.1698,367559.0
2020-05-29 15:35:00,37.98,38.1,37.97,38.09,491263.0,30.1698,30.2651,30.1619,30.2572,491263.0
2020-05-29 15:40:00,38.09,38.15,38.07,38.08,455639.0,30.2572,30.3048,30.2413,30.2492,455639.0
2020-05-29 15:45:00,38.08,38.15,38.04,38.06,813714.0,30.2492,30.3048,30.2175,30.2334,813714.0
2020-05-29 15:50:00,38.07,38.19,37.9,38.14,1711747.0,30.2413,30.3366,30.1063,30.2969,1711747.0
2020-05-29 15:55:00,38.14,38.35,38.11,38.12,2572844.0,30.2969,30.4637,30.2731,30.281,2572844.0
2020-06-01 09:30:00,35.5,35.62,35.2,35.53,4342075.0,28.1998,28.2951,27.9615,28.2236,4342075.0
2020-06-01 09:35:00,35.52,35.68,35.33,35.33,2297283.0,28.2157,28.3428,28.0647,28.0647,2297283.0
2020-06-01 09:40:00,35.33,35.42,35.15,35.23,2116597.0,28.0647,28.1362,27.9218,27.9853,2116597.0
2020-06-01 09:45:00,35.23,35.43,35.2,35.37,1893961.0,27.9853,28.1442,27.9615,28.0965,1893961.0
2020-06-01 09:50:00,35.37,35.54,35.32,35.48,1963613.0,28.0965,28.2316,28.0568,28.1839,1963613.0
2020-06-01 09:55:00,35.48,35.73,35.44,35.51,1589694.0,28.1839,28.3825,28.1521,28.2077,1589694.0
2020-06-01 10:00:00,35.52,35.53,35.31,35.33,1415158.0,28.2157,28.2236,28.0489,28.0647,1415158.0
2020-06-01 10:05:00,35.33,35.36,35.27,35.33,1153424.0,28.0647,28.0886,28.0171,28.0647,1153424.0
2020-06-01 10:10:00,35.33,35.41,35.26,35.34,724621.0,28.0647,28.1283,28.0091,28.0727,724621.0
2020-06-01 10:15:00,35.34,35.36,35.26,35.3,731023.0,28.0727,28.0886,28.0091,28.0409,731023.0
2020-06-01 10:20:00,35.3,35.3,35.23,35.27,1055212.0,28.0409,28.0409,27.9853,28.0171,1055212.0
2020-06-01 10:25:00,35.27,35.31,35.16,35.24,1788108.0,28.0171,28.0489,27.9297,27.9933,1788108.0
2020-06-01 10:30:00,35.24,35.3,35.2,35.25,745900.0,27.9933,28.0409,27.9615,28.0012,745900.0
2020-06-01 10:35:00,35.25,35.3,35.22,35.28,684135.0,28.0012,28.0409,27.9774,28.025,684135.0
2020-06-01 10:40:00,35.27,35.29,35.16,35.16,942875.0,28.0171,28.033,27.9297,27.9297,942875.0
2020-06-01 10:45:00,35.17,35.19,35.1,35.11,1097834.0,27.9376,27.9535,27.882,27.89,1097834.0
2020-06-01 10:50:00,35.11,35.13,35.02,35.02,1297478.0,27.89,27.9059,27.8185,27.8185,1297478.0
2020-06-01 10:55:00,35.02,35.1,35.01,35.09,1207467.0,27.8185,27.882,27.8106,27.8741,1207467.0
2020-06-01 11:00:00,35.09,35.17,35.05,35.16,758733.0,27.8741,27.9376,27.8423,27.9297,758733.0
2020-06-01 11:05:00,35.16,35.19,35.09,35.09,872310.0,27.9297,27.9535,27.8741,27.8741,872310.0
2020-06-01 11:10:00,35.09,35.1,35.02,35.08,873291.0,27.8741,27.882,27.8185,27.8662,873291.0
2020-06-01 11:15:00,35.08,35.1,35.0,35.01,1647240.0,27.8662,27.882,27.8026,27.8106,1647240.0
2020-06-01 11:20:00,35.01,35.02,34.93,34.94,1962960.0,27.8106,27.8185,27.747,27.7549,1962960.0
2020-06-01 11:25:00,34.94,35.0,34.91,34.99,1004573.0,27.7549,27.8026,27.7311,27.7947,1004573.0
2020-06-01 11:30:00,34.98,34.99,34.92,34.95,930717.0,27.7867,27.7947,27.7391,27.7629,930717.0
2020-06-01 11:35:00,34.94,34.98,34.92,34.97,822065.0,27.7549,27.7867,27.7391,27.7788,822065.0
2020-06-01 11:40:00,34.96,35.0,34.95,34.99,728618.0,27.7708,27.8026,27.7629,27.7947,728618.0
2020-06-01 11:45:00,34.99,35.06,34.96,35.06,911174.0,27.7947,27.8503,27.7708,27.8503,911174.0
2020-06-01 11:50:00,35.06,35.09,35.01,35.06,606809.0,27.8503,27.8741,27.8106,27.8503,606809.0
2020-06-01 11:55:00,35.06,35.13,35.05,35.12,583135.0,27.8503,27.9059,27.8423,27.8979,583135.0
2020-06-01 12:00:00,35.12,35.17,35.11,35.15,673707.0,27.8979,27.9376,27.89,27.9218,673707.0
2020-06-01 12:05:00,35.15,35.18,35.13,35.16,469932.0,27.9218,27.9456,27.9059,27.9297,469932.0
2020-06-01 12:10:00,35.16,35.18,35.15,35.18,466243.0,27.9297,27.9456,27.9218,27.9456,466243.0
2020-06-01 12:15:00,35.18,35.21,35.17,35.2,447776.0,27.9456,27.9694,27.9376,27.9615,447776.0
2020-06-01 12:20:00,35.2,35.26,35.17,35.26,656680.0,27.9615,28.0091,27.9376,28.0091,656680.0
2020-06-01 12:25:00,35.26,35.35,35.25,35.33,1055476.0,28.0091,28.0806,28.0012,28.0647,1055476.0
2020-06-01 12:30:00,35.34,35.35,35.27,35.35,636437.0,28.0727,28.0806,28.0171,28.0806,636437.0
2020-06-01 12:35:00,35.34,35.37,35.3,35.36,474793.0,28.0727,28.0965,28.0409,28.0886,474793.0
2020-06-01 12:40:00,35.35,35.42,35.35,35.4,785836.0,28.0806,28.1362,28.0806,28.1204,785836.0
2020-06-01 12:45:00,35.41,35.49,35.33,35.46,933085.0,28.1283,28.1918,28.0647,28.168,933085.0
2020-06-01 12:50:00,35.46,35.5,35.44,35.49,629570.0,28.168,28.1998,28.1521,28.1918,629570.0
2020-06-01 12:55:00,35.49,35.5,35.39,35.44,556638.0,28.1918,28.1998,28.1124,28.1521,556638.0
2020-06-01 13:00:00,35.45,35.45,35.36,35.4,397170.0,28.1601,28.1601,28.0886,28.1204,397170.0
2020-06-01 13:05:00,35.4,35.5,35.39,35.47,532348.0,28.1204,28.1998,28.1124,28.176,532348.0
2020-06-01 13:10:00,35.47,35.54,35.45,35.48,490866.0,28.176,28.2316,28.1601,28.1839,490866.0
2020-06-01 13:15:00,35.48,35.58,35.48,35.52,498092.0,28.1839,28.2633,28.1839,28.2157,498092.0
2020-06-01 13:20:00,35.52,35.57,35.51,35.57,413490.0,28.2157,28.2554,28.2077,28.2554,413490.0
2020-06-01 13:25:00,35.56,35.58,35.52,35.55,408154.0,28.2474,28.2633,28.2157,28.2395,408154.0
2020-06-01 13:30:00,35.55,35.56,35.51,35.51,328065.0,28.2395,28.2474,28.2077,28.2077,328065.0
2020-06-01 13:35:00,35.52,35.61,35.51,35.6,518070.0,28.2157,28.2872,28.2077,28.2792,518070.0
2020-06-01 13:40:00,35.6,35.6,35.54,35.59,354799.0,28.2792,28.2792,28.2316,28.2713,354799.0
2020-06-01 13:45:00,35.59,35.66,35.57,35.57,454852.0,28.2713,28.3269,28.2554,28.2554,454852.0
2020-06-01 13:50:00,35.58,35.61,35.57,35.59,322669.0,28.2633,28.2872,28.2554,28.2713,322669.0
2020-06-01 13:55:00,35.59,35.6,35.52,35.53,461678.0,28.2713,28.2792,28.2157,28.2236,461678.0
2020-06-01 14:00:00,35.53,35.55,35.48,35.54,480573.0,28.2236,28.2395,28.1839,28.2316,480573.0
2020-06-01 14:05:00,35.54,35.56,35.51,35.52,323698.0,28.2316,28.2474,28.2077,28.2157,323698.0
2020-06-01 14:10:00,35.52,35.55,35.48,35.5,396983.0,28.2157,28.2395,28.1839,28.1998,396983.0
2020-06-01 14:15:00,35.5,35.65,35.48,35.64,473287.0,28.1998,28.3189,28.1839,28.311,473287.0
2020-06-01 14:20:00,35.64,35.64,35.57,35.6,300727.0,28.311,28.311,28.2554,28.2792,300727.0
2020-06-01 14:25:00,35.6,35.62,35.59,35.61,247645.0,28.2792,28.2951,28.2713,28.2872,247645.0
2020-06-01 14:30:00,35.61,35.62,35.54,35.56,297915.0,28.2872,28.2951,28.2316,28.2474,297915.0
2020-06-01 14:35:00,35.55,35.61,35.53,35.55,478647.0,28.2395,28.2872,28.2236,28.2395,478647.0
2020-06-01 14:40:00,35.55,35.55,35.5,35.52,329220.0,28.2395,28.2395,28.1998,28.2157,329220.0
2020-06-01 14:45:00,35.52,35.58,35.51,35.55,309744.0,28.2157,28.2633,28.2077,28.2395,309744.0
2020-06-01 14:50:00,35.55,35.61,35.54,35.59,404513.0,28.2395,28.2872,28.2316,28.2713,404513.0
2020-06-01 14:55:00,35.59,35.6,35.56,35.59,263744.0,28.2713,28.2792,28.2474,28.2713,263744.0
2020-06-01 15:00:00,35.59,35.62,35.57,35.59,387131.0,28.2713,28.2951,28.2554,28.2713,387131.0
2020-06-01 15:05:00,35.6,35.61,35.57,35.61,337147.0,28.2792,28.2872,28.2554,28.2872,337147.0
2020-06-01 15:10:00,35.6,35.61,35.53,35.55,524360.0,28.2792,28.2872,28.2236,28.2395,524360.0
2020-06-01 15:15:00,35.55,35.56,35.51,35.53,537552.0,28.2395,28.2474,28.2077,28.2236,537552.0
2020-06-01 15:20:00,35.53,35.54,35.51,35.54,401879.0,28.2236,28.2316,28.2077,28.2316,401879.0
2020-06-01 15:25:00,35.53,35.55,35.5,35.52,472355.0,28.2236,28.2395,28.1998,28.2157,472355.0
2020-06-01 15:30:00,35.52,35.55,35.5,35.52,607747.0,28.2157,28.2395,28.1998,28.2157,607747.0
2020-06-01 15:35:00,35.52,35.58,35.51,35.57,588666.0,28.2157,28.2633,28.2077,28.2554,588666.0
2020-06-01 15:40:00,35.57,35.58,35.55,35.57,456853.0,28.2554,28.2633,28.2395,28.2554,456853.0
2020-06-01 15:45:00,35.58,35.58,35.5,35.52,674512.0,28.2633,28.2633,28.1998,28.2157,674512.0
2020-06-01 15:50:00,35.52,35.53,35.5,35.51,1160442.0,28.2157,28.2236,28.1998,28.2077,1160442.0
2020-06-01 15:55:00,35.51,35.54,35.42,35.46,1830708.0,28.2077,28.2316,28.1362,28.168,1830708.0
2020-06-02 09:30:00,35.53,35.59,35.29,35.41,2207385.0,28.2236,28.2713,28.033,28.1283,2207385.0
2020-06-02 09:35:00,35.42,35.44,35.25,35.39,1228157.0,28.1362,28.1521,28.0012,28.1124,1228157.0
2020-06-02 09:40:00,35.39,35.49,35.33,35.49,596629.0,28.1124,28.1918,28.0647,28.1918,596629.0
2020-06-02 09:45:00,35.48,35.49,35.33,35.43,770346.0,28.1839,28.1918,28.0647,28.1442,770346.0
2020-06-02 09:50:00,35.43,35.65,35.42,35.64,921327.0,28.1442,28.3189,28.1362,28.311,921327.0
2020-06-02 09:55:00,35.64,35.77,35.59,35.76,993911.0,28.311,28.4143,28.2713,28.4063,993911.0
2020-06-02 10:00:00,35.76,35.76,35.65,35.67,596450.0,28.4063,28.4063,28.3189,28.3348,596450.0
2020-06-02 10:05:00,35.68,35.69,35.57,35.61,499546.0,28.3428,28.3507,28.2554,28.2872,499546.0
2020-06-02 10:10:00,35.61,35.62,35.52,35.55,490792.0,28.2872,28.2951,28.2157,28.2395,490792.0
2020-06-02 10:15:00,35.55,35.59,35.51,35.57,440684.0,28.2395,28.2713,28.2077,28.2554,440684.0
2020-06-02 10:20:00,35.58,35.67,35.57,35.64,376143.0,28.2633,28.3348,28.2554,28.311,376143.0
2020-06-02 10:25:00,35.63,35.72,35.63,35.72,497860.0,28.3031,28.3745,28.3031,28.3745,497860.0
2020-06-02 10:30:00,35.72,35.72,35.64,35.69,556529.0,28.3745,28.3745,28.311,28.3507,556529.0
2020-06-02 10:35:00,35.68,35.72,35.67,35.7,427683.0,28.3428,28.3745,28.3348,28.3587,427683.0
2020-06-02 10:40:00,35.71,35.78,35.7,35.75,1055498.0,28.3666,28.4222,28.3587,28.3984,1055498.0
2020-06-02 10:45:00,35.75,35.77,35.66,35.66,876232.0,28.3984,28.4143,28.3269,28.3269,876232.0
2020-06-02 10:50:00,35.66,35.75,35.62,35.71,635105.0,28.3269,28.3984,28.2951,28.3666,635105.0
2020-06-02 10:55:00,35.71,35.76,35.69,35.76,292275.0,28.3666,28.4063,28.3507,28.4063,292275.0
2020-06-02 11:00:00,35.76,35.8,35.68,35.72,444867.0,28.4063,28.4381,28.3428,28.3745,444867.0
2020-06-02 11:05:00,35.71,35.78,35.69,35.77,486926.0,28.3666,28.4222,28.3507,28.4143,486926.0
2020-06-02 11:10:00,35.77,35.81,35.66,35.66,427888.0,28.4143,28.446,28.3269,28.3269,427888.0
2020-06-02 11:15:00,35.66,35.75,35.66,35.73,318935.0,28.3269,28.3984,28.3269,28.3825,318935.0
2020-06-02 11:20:00,35.72,35.85,35.7,35.84,513057.0,28.3745,28.4778,28.3587,28.4699,513057.0
2020-06-02 11:25:00,35.84,35.94,35.83,35.88,525141.0,28.4699,28.5493,28.4619,28.5016,525141.0
2020-06-02 11:30:00,35.89,35.97,35.85,35.96,338808.0,28.5096,28.5731,28.4778,28.5652,338808.0
2020-06-02 11:35:00,35.97,35.98,35.9,35.96,310090.0,28.5731,28.5811,28.5175,28.5652,310090.0
2020-06-02 11:40:00,35.95,35.99,35.92,35.97,313497.0,28.5573,28.589,28.5334,28.5731,313497.0
2020-06-02 11:45:00,35.97,35.99,35.91,35.98,309856.0,28.5731,28.589,28.5255,28.5811,309856.0
2020-06-02 11:50:00,35.97,36.02,35.94,35.96,451467.0,28.5731,28.6129,28.5493,28.5652,451467.0
2020-06-02 11:55:00,35.96,36.09,35.96,36.06,478915.0,28.5652,28.6685,28.5652,28.6446,478915.0
2020-06-02 12:00:00,36.08,36.15,36.05,36.1,374030.0,28.6605,28.7161,28.6367,28.6764,374030.0
2020-06-02 12:05:00,36.09,36.13,36.07,36.08,408438.0,28.6685,28.7002,28.6526,28.6605,408438.0
2020-06-02 12:10:00,36.07,36.15,36.05,36.12,311664.0,28.6526,28.7161,28.6367,28.6923,311664.0
2020-06-02 12:15:00,36.12,36.13,36.04,36.09,308044.0,28.6923,28.7002,28.6287,28.6685,308044.0
2020-06-02 12:20:00,36.09,36.1,35.94,35.94,378775.0,28.6685,28.6764,28.5493,28.5493,378775.0
2020-06-02 12:25:00,35.94,35.98,35.92,35.98,218789.0,28.5493,28.5811,28.5334,28.5811,218789.0
2020-06-02 12:30:00,35.98,36.01,35.94,35.95,268141.0,28.5811,28.6049,28.5493,28.5573,268141.0
2020-06-02 12:35:00,35.95,35.96,35.9,35.95,284308.0,28.5573,28.5652,28.5175,28.5573,284308.0
2020-06-02 12:40:00,35.95,35.96,35.9,35.95,256795.0,28.5573,28.5652,28.5175,28.5573,256795.0
2020-06-02 12:45:00,35.95,35.98,35.92,35.93,233971.0,28.5573,28.5811,28.5334,28.5414,233971.0
2020-06-02 12:50:00,35.94,35.94,35.88,35.89,172875.0,28.5493,28.5493,28.5016,28.5096,172875.0
2020-06-02 12:55:00,35.89,35.89,35.82,35.88,299879.0,28.5096,28.5096,28.454,28.5016,299879.0
2020-06-02 13:00:00,35.87,35.94,35.87,35.93,210583.0,28.4937,28.5493,28.4937,28.5414,210583.0
2020-06-02 13:05:00,35.92,35.95,35.91,35.93,183894.0,28.5334,28.5573,28.5255,28.5414,183894.0
2020-06-02 13:10:00,35.93,35.95,35.91,35.95,153617.0,28.5414,28.5573,28.5255,28.5573,153617.0
2020-06-02 13:15:00,35.95,35.99,35.9,35.95,299661.0,28.5573,28.589,28.5175,28.5573,299661.0
2020-06-02 13:20:00,35.96,35.98,35.92,35.95,187343.0,28.5652,28.5811,28.5334,28.5573,187343.0
2020-06-02 13:25:00,35.95,35.97,35.9,35.96,202643.0,28.5573,28.5731,28.5175,28.5652,202643.0
2020-06-02 13:30:00,35.97,36.01,35.95,36.01,248417.0,28.5731,28.6049,28.5573,28.6049,248417.0
2020-06-02 13:35:00,36.01,36.08,36.01,36.06,283798.0,28.6049,28.6605,28.6049,28.6446,283798.0
2020-06-02 13:40:00,36.06,36.07,36.01,36.03,248686.0,28.6446,28.6526,28.6049,28.6208,248686.0
2020-06-02 13:45:00,36.03,36.1,36.03,36.08,228243.0,28.6208,28.6764,28.6208,28.6605,228243.0
2020-06-02 13:50:00,36.09,36.12,36.08,36.12,221219.0,28.6685,28.6923,28.6605,28.6923,221219.0
2020-06-02 13:55:00,36.12,36.15,36.11,36.11,279783.0,28.6923,28.7161,28.6843,28.6843,279783.0
2020-06-02 14:00:00,36.12,36.14,36.06,36.07,283138.0,28.6923,28.7082,28.6446,28.6526,283138.0
2020-06-02 14:05:00,36.07,36.08,36.01,36.05,216777.0,28.6526,28.6605,28.6049,28.6367,216777.0
2020-06-02 14:10:00,36.06,36.07,36.04,36.06,138216.0,28.6446,28.6526,28.6287,28.6446,138216.0
2020-06-02 14:15:00,36.05,36.08,36.05,36.07,132690.0,28.6367,28.6605,28.6367,28.6526,132690.0
2020-06-02 14:20:00,36.07,36.1,36.02,36.08,266608.0,28.6526,28.6764,28.6129,28.6605,266608.0
2020-06-02 14:25:00,36.09,36.11,36.04,36.08,196358.0,28.6685,28.6843,28.6287,28.6605,196358.0
2020-06-02 14:30:00,36.08,36.09,36.01,36.03,231981.0,28.6605,28.6685,28.6049,28.6208,231981.0
2020-06-02 14:35:00,36.02,36.03,35.98,36.02,229856.0,28.6129,28.6208,28.5811,28.6129,229856.0
2020-06-02 14:40:00,36.02,36.06,36.01,36.02,229259.0,28.6129,28.6446,28.6049,28.6129,229259.0
2020-06-02 14:45:00,36.02,36.06,36.01,36.04,189679.0,28.6129,28.6446,28.6049,28.6287,189679.0
2020-06-02 14:50:00,36.04,36.05,36.02,36.04,166443.0,28.6287,28.6367,28.6129,28.6287,166443.0
2020-06-02 14:55:00,36.04,36.09,36.03,36.05,199171.0,28.6287,28.6685,28.6208,28.6367,199171.0
2020-06-02 15:00:00,36.05,36.06,36.0,36.03,257711.0,28.6367,28.6446,28.597,28.6208,257711.0
2020-06-02 15:05:00,36.02,36.04,35.99,36.01,247915.0,28.6129,28.6287,28.589,28.6049,247915.0
2020-06-02 15:10:00,36.0,36.03,35.98,36.0,262274.0,28.597,28.6208,28.5811,28.597,262274.0
2020-06-02 15:15:00,36.0,36.04,35.98,36.02,199603.0,28.597,28.6287,28.5811,28.6129,199603.0
2020-06-02 15:20:00,36.02,36.04,35.97,35.98,256073.0,28.6129,28.6287,28.5731,28.5811,256073.0
2020-06-02 15:25:00,35.98,36.0,35.95,35.98,229757.0,28.5811,28.597,28.5573,28.5811,229757.0
2020-06-02 15:30:00,35.98,35.99,35.92,35.93,285421.0,28.5811,28.589,28.5334,28.5414,285421.0
2020-06-02 15:35:00,35.92,35.95,35.89,35.9,381445.0,28.5334,28.5573,28.5096,28.5175,381445.0
2020-06-02 15:40:00,35.9,35.93,35.86,35.93,671676.0,28.5175,28.5414,28.4858,28.5414,671676.0
2020-06-02 15:45:00,35.93,36.01,35.92,36.0,741991.0,28.5414,28.6049,28.5334,28.597,741991.0
2020-06-02 15:50:00,36.0,36.1,35.99,36.09,821383.0,28.597,28.6764,28.589,28.6685,821383.0
2020-06-02 15:55:00,36.1,36.16,36.07,36.16,1498361.0,28.6764,28.7241,28.6526,28.7241,1498361.0
2020-06-03 09:30:00,36.29,36.39,36.19,36.38,1384454.0,28.8273,28.9068,28.7479,28.8988,1384454.0
2020-06-03 09:35:00,36.38,36.41,36.29,36.32,423853.0,28.8988,28.9227,28.8273,28.8512,423853.0
2020-06-03 09:40:00,36.32,36.33,36.17,36.17,406361.0,28.8512,28.8591,28.732,28.732,406361.0
2020-06-03 09:45:00,36.18,36.18,35.97,36.04,854716.0,28.74,28.74,28.5731,28.6287,854716.0
2020-06-03 09:50:00,36.04,36.08,35.93,35.95,558706.0,28.6287,28.6605,28.5414,28.5573,558706.0
2020-06-03 09:55:00,35.95,35.95,35.82,35.83,547654.0,28.5573,28.5573,28.454,28.4619,547654.0
2020-06-03 10:00:00,35.83,35.96,35.75,35.9,588120.0,28.4619,28.5652,28.3984,28.5175,588120.0
2020-06-03 10:05:00,35.89,35.9,35.76,35.87,407352.0,28.5096,28.5175,28.4063,28.4937,407352.0
2020-06-03 10:10:00,35.86,35.9,35.78,35.79,305656.0,28.4858,28.5175,28.4222,28.4302,305656.0
2020-06-03 10:15:00,35.78,35.81,35.64,35.7,963700.0,28.4222,28.446,28.311,28.3587,963700.0
2020-06-03 10:20:00,35.7,35.71,35.65,35.68,445724.0,28.3587,28.3666,28.3189,28.3428,445724.0
2020-06-03 10:25:00,35.67,35.7,35.65,35.66,395508.0,28.3348,28.3587,28.3189,28.3269,395508.0
2020-06-03 10:30:00,35.66,35.7,35.61,35.68,629784.0,28.3269,28.3587,28.2872,28.3428,629784.0
2020-06-03 10:35:00,35.68,35.69,35.62,35.69,639857.0,28.3428,28.3507,28.2951,28.3507,639857.0
2020-06-03 10:40:00,35.68,35.7,35.56,35.58,711347.0,28.3428,28.3587,28.2474,28.2633,711347.0
2020-06-03 10:45:00,35.57,35.65,35.54,35.61,432840.0,28.2554,28.3189,28.2316,28.2872,432840.0
2020-06-03 10:50:00,35.62,35.62,35.56,35.59,334644.0,28.2951,28.2951,28.2474,28.2713,334644.0
2020-06-03 10:55:00,35.59,35.61,35.55,35.57,341056.0,28.2713,28.2872,28.2395,28.2554,341056.0
2020-06-03 11:00:00,35.58,35.69,35.57,35.64,483135.0,28.2633,28.3507,28.2554,28.311,483135.0
2020-06-03 11:05:00,35.64,35.66,35.6,35.64,445635.0,28.311,28.3269,28.2792,28.311,445635.0
2020-06-03 11:10:00,35.63,35.64,35.6,35.62,246318.0,28.3031,28.311,28.2792,28.2951,246318.0
2020-06-03 11:15:00,35.63,35.73,35.6,35.72,399341.0,28.3031,28.3825,28.2792,28.3745,399341.0
2020-06-03 11:20:00,35.72,35.72,35.62,35.63,317777.0,28.3745,28.3745,28.2951,28.3031,317777.0
2020-06-03 11:25:00,35.63,35.66,35.6,35.64,345731.0,28.3031,28.3269,28.2792,28.311,345731.0
2020-06-03 11:30:00,35.64,35.7,35.61,35.7,292085.0,28.311,28.3587,28.2872,28.3587,292085.0
2020-06-03 11:35:00,35.7,35.72,35.67,35.7,221555.0,28.3587,28.3745,28.3348,28.3587,221555.0
2020-06-03 11:40:00,35.7,35.75,35.69,35.73,458545.0,28.3587,28.3984,28.3507,28.3825,458545.0
2020-06-03 11:45:00,35.73,35.77,35.69,35.74,601188.0,28.3825,28.4143,28.3507,28.3904,601188.0
2020-06-03 11:50:00,35.73,35.76,35.7,35.72,286315.0,28.3825,28.4063,28.3587,28.3745,286315.0
2020-06-03 11:55:00,35.72,35.79,35.71,35.78,279205.0,28.3745,28.4302,28.3666,28.4222,279205.0
2020-06-03 12:00:00,35.78,35.79,35.75,35.79,419869.0,28.4222,28.4302,28.3984,28.4302,419869.0
2020-06-03 12:05:00,35.79,35.8,35.74,35.78,274358.0,28.4302,28.4381,28.3904,28.4222,274358.0
2020-06-03 12:10:00,35.78,35.82,35.77,35.78,215177.0,28.4222,28.454,28.4143,28.4222,215177.0
2020-06-03 12:15:00,35.77,35.81,35.75,35.8,296233.0,28.4143,28.446,28.3984,28.4381,296233.0
2020-06-03 12:20:00,35.8,35.83,35.79,35.8,238808.0,28.4381,28.4619,28.4302,28.4381,238808.0
2020-06-03 12:25:00,35.81,35.9,35.8,35.9,347598.0,28.446,28.5175,28.4381,28.5175,347598.0
2020-06-03 12:30:00,35.9,35.91,35.8,35.84,293849.0,28.5175,28.5255,28.4381,28.4699,293849.0
2020-06-03 12:35:00,35.84,35.86,35.81,35.82,207119.0,28.4699,28.4858,28.446,28.454,207119.0
2020-06-03 12:40:00,35.82,35.82,35.77,35.8,247193.0,28.454,28.454,28.4143,28.4381,247193.0
2020-06-03 12:45:00,35.8,35.85,35.79,35.83,207684.0,28.4381,28.4778,28.4302,28.4619,207684.0
2020-06-03 12:50:00,35.82,35.84,35.79,35.8,193874.0,28.454,28.4699,28.4302,28.4381,193874.0
2020-06-03 12:55:00,35.8,35.8,35.73,35.75,174083.0,28.4381,28.4381,28.3825,28.3984,174083.0
2020-06-03 13:00:00,35.74,35.76,35.7,35.72,336718.0,28.3904,28.4063,28.3587,28.3745,336718.0
2020-06-03 13:05:00,35.71,35.75,35.68,35.75,561843.0,28.3666,28.3984,28.3428,28.3984,561843.0
2020-06-03 13:10:00,35.75,35.91,35.74,35.87,835325.0,28.3984,28.5255,28.3904,28.4937,835325.0
2020-06-03 13:15:00,35.87,35.88,35.76,35.79,443555.0,28.4937,28.5016,28.4063,28.4302,443555.0
2020-06-03 13:20:00,35.78,35.85,35.78,35.8,199598.0,28.4222,28.4778,28.4222,28.4381,199598.0
2020-06-03 13:25:00,35.8,35.9,35.79,35.9,410233.0,28.4381,28.5175,28.4302,28.5175,410233.0
2020-06-03 13:30:00,35.9,36.04,35.89,35.96,673314.0,28.5175,28.6287,28.5096,28.5652,673314.0
2020-06-03 13:35:00,35.96,36.02,35.89,35.98,390899.0,28.5652,28.6129,28.5096,28.5811,390899.0
2020-06-03 13:40:00,35.99,35.99,35.91,35.93,251835.0,28.589,28.589,28.5255,28.5414,251835.0
2020-06-03 13:45:00,35.92,35.96,35.9,35.91,136730.0,28.5334,28.5652,28.5175,28.5255,136730.0
2020-06-03 13:50:00,35.91,36.0,35.88,35.99,277119.0,28.5255,28.597,28.5016,28.589,277119.0
2020-06-03 13:55:00,35.98,35.99,35.95,35.97,155284.0,28.5811,28.589,28.5573,28.5731,155284.0
2020-06-03 14:00:00,35.97,35.99,35.95,35.98,141927.0,28.5731,28.589,28.5573,28.5811,141927.0
2020-06-03 14:05:00,35.98,35.99,35.95,35.95,114374.0,28.5811,28.589,28.5573,28.5573,114374.0
2020-06-03 14:10:00,35.95,35.98,35.94,35.96,129053.0,28.5573,28.5811,28.5493,28.5652,129053.0
2020-06-03 14:15:00,35.97,35.98,35.96,35.98,119271.0,28.5731,28.5811,28.5652,28.5811,119271.0
2020-06-03 14:20:00,35.97,35.99,35.95,35.98,179064.0,28.5731,28.589,28.5573,28.5811,179064.0
2020-06-03 14:25:00,35.98,35.99,35.97,35.98,131378.0,28.5811,28.589,28.5731,28.5811,131378.0
2020-06-03 14:30:00,35.98,36.07,35.97,36.05,249909.0,28.5811,28.6526,28.5731,28.6367,249909.0
2020-06-03 14:35:00,36.04,36.1,36.02,36.09,191297.0,28.6287,28.6764,28.6129,28.6685,191297.0
2020-06-03 14:40:00,36.08,36.09,36.02,36.08,202584.0,28.6605,28.6685,28.6129,28.6605,202584.0
2020-06-03 14:45:00,36.08,36.1,36.06,36.09,178705.0,28.6605,28.6764,28.6446,28.6685,178705.0
2020-06-03 14:50:00,36.09,36.13,36.09,36.11,278677.0,28.6685,28.7002,28.6685,28.6843,278677.0
2020-06-03 14:55:00,36.12,36.13,36.06,36.09,459056.0,28.6923,28.7002,28.6446,28.6685,459056.0
2020-06-03 15:00:00,36.1,36.1,36.01,36.04,267795.0,28.6764,28.6764,28.6049,28.6287,267795.0
2020-06-03 15:05:00,36.04,36.06,36.0,36.01,245587.0,28.6287,28.6446,28.597,28.6049,245587.0
2020-06-03 15:10:00,36.01,36.06,36.0,36.05,205026.0,28.6049,28.6446,28.597,28.6367,205026.0
2020-06-03 15:15:00,36.05,36.09,36.03,36.08,203863.0,28.6367,28.6685,28.6208,28.6605,203863.0
2020-06-03 15:20:00,36.08,36.1,36.04,36.08,177979.0,28.6605,28.6764,28.6287,28.6605,177979.0
2020-06-03 15:25:00,36.08,36.14,36.08,36.11,406051.0,28.6605,28.7082,28.6605,28.6843,406051.0
2020-06-03 15:30:00,36.1,36.13,36.07,36.11,324349.0,28.6764,28.7002,28.6526,28.6843,324349.0
2020-06-03 15:35:00,36.11,36.17,36.09,36.13,579626.0,28.6843,28.732,28.6685,28.7002,579626.0
2020-06-03 15:40:00,36.14,36.14,36.09,36.1,400268.0,28.7082,28.7082,28.6685,28.6764,400268.0
2020-06-03 15:45:00,36.1,36.13,36.05,36.11,491636.0,28.6764,28.7002,28.6367,28.6843,491636.0
2020-06-03 15:50:00,36.11,36.16,36.04,36.09,805632.0,28.6843,28.7241,28.6287,28.6685,805632.0
2020-06-03 15:55:00,36.1,36.18,36.1,36.16,1890534.0,28.6764,28.74,28.6764,28.7241,1890534.0
2020-06-04 09:30:00,35.71,36.17,35.7,36.09,1232622.0,28.3666,28.732,28.3587,28.6685,1232622.0
2020-06-04 09:35:00,36.09,36.26,36.04,36.23,597219.0,28.6685,28.8035,28.6287,28.7797,597219.0
2020-06-04 09:40:00,36.24,36.29,36.15,36.17,398049.0,28.7876,28.8273,28.7161,28.732,398049.0
2020-06-04 09:45:00,36.18,36.21,36.07,36.16,462447.0,28.74,28.7638,28.6526,28.7241,462447.0
2020-06-04 09:50:00,36.17,36.23,36.08,36.11,306966.0,28.732,28.7797,28.6605,28.6843,306966.0
2020-06-04 09:55:00,36.11,36.16,35.98,35.98,366283.0,28.6843,28.7241,28.5811,28.5811,366283.0
2020-06-04 10:00:00,35.98,36.0,35.95,35.98,358318.0,28.5811,28.597,28.5573,28.5811,358318.0
2020-06-04 10:05:00,35.98,35.98,35.9,35.9,335676.0,28.5811,28.5811,28.5175,28.5175,335676.0
2020-06-04 10:10:00,35.91,35.99,35.9,35.98,409455.0,28.5255,28.589,28.5175,28.5811,409455.0
2020-06-04 10:15:00,35.98,36.0,35.94,35.96,294039.0,28.5811,28.597,28.5493,28.5652,294039.0
2020-06-04 10:20:00,35.95,36.0,35.92,35.97,288783.0,28.5573,28.597,28.5334,28.5731,288783.0
2020-06-04 10:25:00,35.97,36.0,35.92,36.0,167187.0,28.5731,28.597,28.5334,28.597,167187.0
2020-06-04 10:30:00,36.0,36.04,35.96,36.02,268227.0,28.597,28.6287,28.5652,28.6129,268227.0
2020-06-04 10:35:00,36.01,36.02,35.96,36.01,227666.0,28.6049,28.6129,28.5652,28.6049,227666.0
2020-06-04 10:40:00,36.01,36.02,35.98,35.98,241032.0,28.6049,28.6129,28.5811,28.5811,241032.0
2020-06-04 10:45:00,35.99,36.09,35.98,36.05,216459.0,28.589,28.6685,28.5811,28.6367,216459.0
2020-06-04 10:50:00,36.05,36.08,36.01,36.02,153643.0,28.6367,28.6605,28.6049,28.6129,153643.0
2020-06-04 10:55:00,36.03,36.04,35.92,35.94,195470.0,28.6208,28.6287,28.5334,28.5493,195470.0
2020-06-04 11:00:00,35.94,35.97,35.9,35.95,286141.0,28.5493,28.5731,28.5175,28.5573,286141.0
2020-06-04 11:05:00,35.95,35.95,35.89,35.94,207614.0,28.5573,28.5573,28.5096,28.5493,207614.0
2020-06-04 11:10:00,35.94,35.99,35.92,35.94,288954.0,28.5493,28.589,28.5334,28.5493,288954.0
2020-06-04 11:15:00,35.94,35.96,35.89,35.9,191564.0,28.5493,28.5652,28.5096,28.5175,191564.0
2020-06-04 11:20:00,35.9,35.91,35.88,35.9,186530.0,28.5175,28.5255,28.5016,28.5175,186530.0
2020-06-04 11:25:00,35.91,35.91,35.8,35.8,319014.0,28.5255,28.5255,28.4381,28.4381,319014.0
2020-06-04 11:30:00,35.81,35.86,35.78,35.84,357295.0,28.446,28.4858,28.4222,28.4699,357295.0
2020-06-04 11:35:00,35.83,35.84,35.77,35.78,267698.0,28.4619,28.4699,28.4143,28.4222,267698.0
2020-06-04 11:40:00,35.78,35.79,35.73,35.78,368448.0,28.4222,28.4302,28.3825,28.4222,368448.0
2020-06-04 11:45:00,35.78,35.79,35.75,35.77,167041.0,28.4222,28.4302,28.3984,28.4143,167041.0
2020-06-04 11:50:00,35.78,35.79,35.73,35.75,264125.0,28.4222,28.4302,28.3825,28.3984,264125.0
2020-06-04 11:55:00,35.74,35.81,35.72,35.8,321039.0,28.3904,28.446,28.3745,28.4381,321039.0
2020-06-04 12:00:00,35.8,35.8,35.73,35.77,189124.0,28.4381,28.4381,28.3825,28.4143,189124.0
2020-06-04 12:05:00,35.76,35.79,35.71,35.73,235060.0,28.4063,28.4302,28.3666,28.3825,235060.0
2020-06-04 12:10:00,35.73,35.81,35.71,35.8,224142.0,28.3825,28.446,28.3666,28.4381,224142.0
2020-06-04 12:15:00,35.81,35.84,35.78,35.84,315929.0,28.446,28.4699,28.4222,28.4699,315929.0
2020-06-04 12:20:00,35.84,35.89,35.8,35.89,206928.0,28.4699,28.5096,28.4381,28.5096,206928.0
2020-06-04 12:25:00,35.89,35.97,35.88,35.95,191149.0,28.5096,28.5731,28.5016,28.5573,191149.0
2020-06-04 12:30:00,35.95,35.97,35.88,35.91,379599.0,28.5573,28.5731,28.5016,28.5255,379599.0
2020-06-04 12:35:00,35.91,35.94,35.9,35.94,137488.0,28.5255,28.5493,28.5175,28.5493,137488.0
2020-06-04 12:40:00,35.93,35.97,35.92,35.97,177126.0,28.5414,28.5731,28.5334,28.5731,177126.0
2020-06-04 12:45:00,35.97,36.0,35.95,35.99,191993.0,28.5731,28.597,28.5573,28.589,191993.0
2020-06-04 12:50:00,35.99,36.0,35.98,35.99,117296.0,28.589,28.597,28.5811,28.589,117296.0
2020-06-04 12:55:00,35.98,36.0,35.94,35.95,167077.0,28.5811,28.597,28.5493,28.5573,167077.0
2020-06-04 13:00:00,35.95,35.97,35.93,35.96,146227.0,28.5573,28.5731,28.5414,28.5652,146227.0
2020-06-04 13:05:00,35.97,36.0,35.94,36.0,148673.0,28.5731,28.597,28.5493,28.597,148673.0
2020-06-04 13:10:00,36.0,36.05,35.99,36.02,253874.0,28.597,28.6367,28.589,28.6129,253874.0
2020-06-04 13:15:00,36.02,36.06,36.0,36.01,160674.0,28.6129,28.6446,28.597,28.6049,160674.0
2020-06-04 13:20:00,36.01,36.02,35.91,35.92,183380.0,28.6049,28.6129,28.5255,28.5334,183380.0
2020-06-04 13:25:00,35.92,35.93,35.84,35.88,288054.0,28.5334,28.5414,28.4699,28.5016,288054.0
2020-06-04 13:30:00,35.89,35.99,35.89,35.96,150780.0,28.5096,28.589,28.5096,28.5652,150780.0
2020-06-04 13:35:00,35.97,36.01,35.94,36.0,103449.0,28.5731,28.6049,28.5493,28.597,103449.0
2020-06-04 13:40:00,36.0,36.05,35.98,36.04,142603.0,28.597,28.6367,28.5811,28.6287,142603.0
2020-06-04 13:45:00,36.05,36.08,36.02,36.06,244580.0,28.6367,28.6605,28.6129,28.6446,244580.0
2020-06-04 13:50:00,36.06,36.12,36.06,36.12,219343.0,28.6446,28.6923,28.6446,28.6923,219343.0
2020-06-04 13:55:00,36.11,36.13,36.07,36.07,174775.0,28.6843,28.7002,28.6526,28.6526,174775.0
2020-06-04 14:00:00,36.08,36.1,36.04,36.07,140346.0,28.6605,28.6764,28.6287,28.6526,140346.0
2020-06-04 14:05:00,36.07,36.08,36.02,36.03,145814.0,28.6526,28.6605,28.6129,28.6208,145814.0
2020-06-04 14:10:00,36.02,36.06,36.02,36.06,202920.0,28.6129,28.6446,28.6129,28.6446,202920.0
2020-06-04 14:15:00,36.07,36.08,36.04,36.05,131741.0,28.6526,28.6605,28.6287,28.6367,131741.0
2020-06-04 14:20:00,36.05,36.08,36.03,36.05,119444.0,28.6367,28.6605,28.6208,28.6367,119444.0
2020-06-04 14:25:00,36.05,36.13,36.04,36.13,244326.0,28.6367,28.7002,28.6287,28.7002,244326.0
2020-06-04 14:30:00,36.13,36.14,36.06,36.09,210824.0,28.7002,28.7082,28.6446,28.6685,210824.0
2020-06-04 14:35:00,36.09,36.11,36.03,36.03,150619.0,28.6685,28.6843,28.6208,28.6208,150619.0
2020-06-04 14:40:00,36.03,36.04,36.0,36.02,140454.0,28.6208,28.6287,28.597,28.6129,140454.0
2020-06-04 14:45:00,36.01,36.06,36.0,36.05,214831.0,28.6049,28.6446,28.597,28.6367,214831.0
2020-06-04 14:50:00,36.05,36.09,36.03,36.09,131280.0,28.6367,28.6685,28.6208,28.6685,131280.0
2020-06-04 14:55:00,36.09,36.09,36.04,36.05,136469.0,28.6685,28.6685,28.6287,28.6367,136469.0
2020-06-04 15:00:00,36.05,36.12,36.04,36.07,269020.0,28.6367,28.6923,28.6287,28.6526,269020.0
2020-06-04 15:05:00,36.08,36.09,35.98,36.0,344356.0,28.6605,28.6685,28.5811,28.597,344356.0
2020-06-04 15:10:00,36.01,36.02,35.92,35.93,287920.0,28.6049,28.6129,28.5334,28.5414,287920.0
2020-06-04 15:15:00,35.92,35.93,35.84,35.88,516192.0,28.5334,28.5414,28.4699,28.5016,516192.0
2020-06-04 15:20:00,35.87,35.95,35.84,35.93,309365.0,28.4937,28.5573,28.4699,28.5414,309365.0
2020-06-04 15:25:00,35.93,35.96,35.92,35.95,202917.0,28.5414,28.5652,28.5334,28.5573,202917.0
2020-06-04 15:30:00,35.95,36.03,35.94,36.02,314643.0,28.5573,28.6208,28.5493,28.6129,314643.0
2020-06-04 15:35:00,36.02,36.03,35.95,35.95,250225.0,28.6129,28.6208,28.5573,28.5573,250225.0
2020-06-04 15:40:00,35.95,35.96,35.86,35.86,321792.0,28.5573,28.5652,28.4858,28.4858,321792.0
2020-06-04 15:45:00,35.86,35.93,35.85,35.91,331821.0,28.4858,28.5414,28.4778,28.5255,331821.0
2020-06-04 15:50:00,35.91,35.98,35.88,35.94,589989.0,28.5255,28.5811,28.5016,28.5493,589989.0
2020-06-04 15:55:00,35.94,36.02,35.93,36.01,1192361.0,28.5493,28.6129,28.5414,28.6049,1192361.0
2020-06-05 09:30:00,36.24,36.27,36.01,36.24,1502226.0,28.7876,28.8114,28.6049,28.7876,1502226.0
2020-06-05 09:35:00,36.23,36.32,36.16,36.18,487692.0,28.7797,28.8512,28.7241,28.74,487692.0
2020-06-05 09:40:00,36.19,36.32,36.17,36.3,508206.0,28.7479,28.8512,28.732,28.8353,508206.0
2020-06-05 09:45:00,36.3,36.37,36.26,36.35,633879.0,28.8353,28.8909,28.8035,28.875,633879.0
2020-06-05 09:50:00,36.36,36.49,36.31,36.48,598898.0,28.8829,28.9862,28.8432,28.9783,598898.0
2020-06-05 09:55:00,36.49,36.49,36.24,36.33,744590.0,28.9862,28.9862,28.7876,28.8591,744590.0
2020-06-05 10:00:00,36.34,36.34,36.15,36.25,581615.0,28.8671,28.8671,28.7161,28.7956,581615.0
2020-06-05 10:05:00,36.25,36.29,36.15,36.17,420387.0,28.7956,28.8273,28.7161,28.732,420387.0
2020-06-05 10:10:00,36.18,36.22,36.14,36.2,298212.0,28.74,28.7717,28.7082,28.7558,298212.0
2020-06-05 10:15:00,36.2,36.26,36.14,36.25,400062.0,28.7558,28.8035,28.7082,28.7956,400062.0
2020-06-05 10:20:00,36.25,36.26,36.18,36.23,236673.0,28.7956,28.8035,28.74,28.7797,236673.0
2020-06-05 10:25:00,36.24,36.28,36.18,36.18,383246.0,28.7876,28.8194,28.74,28.74,383246.0
2020-06-05 10:30:00,36.19,36.26,36.18,36.24,480069.0,28.7479,28.8035,28.74,28.7876,480069.0
2020-06-05 10:35:00,36.25,36.27,36.17,36.25,363249.0,28.7956,28.8114,28.732,28.7956,363249.0
2020-06-05 10:40:00,36.24,36.27,36.08,36.08,355209.0,28.7876,28.8114,28.6605,28.6605,355209.0
2020-06-05 10:45:00,36.09,36.15,36.08,36.15,288708.0,28.6685,28.7161,28.6605,28.7161,288708.0
2020-06-05 10:50:00,36.15,36.2,36.12,36.19,467392.0,28.7161,28.7558,28.6923,28.7479,467392.0
2020-06-05 10:55:00,36.19,36.2,36.15,36.16,320165.0,28.7479,28.7558,28.7161,28.7241,320165.0
2020-06-05 11:00:00,36.15,36.24,36.14,36.24,269864.0,28.7161,28.7876,28.7082,28.7876,269864.0
2020-06-05 11:05:00,36.23,36.27,36.17,36.18,199611.0,28.7797,28.8114,28.732,28.74,199611.0
2020-06-05 11:10:00,36.18,36.24,36.16,36.24,213092.0,28.74,28.7876,28.7241,28.7876,213092.0
2020-06-05 11:15:00,36.23,36.26,36.2,36.23,277389.0,28.7797,28.8035,28.7558,28.7797,277389.0
2020-06-05 11:20:00,36.23,36.29,36.2,36.29,450746.0,28.7797,28.8273,28.7558,28.8273,450746.0
2020-06-05 11:25:00,36.28,36.3,36.24,36.3,310828.0,28.8194,28.8353,28.7876,28.8353,310828.0
2020-06-05 11:30:00,36.3,36.39,36.29,36.3,295563.0,28.8353,28.9068,28.8273,28.8353,295563.0
2020-06-05 11:35:00,36.3,36.33,36.19,36.21,452990.0,28.8353,28.8591,28.7479,28.7638,452990.0
2020-06-05 11:40:00,36.21,36.23,36.16,36.19,260900.0,28.7638,28.7797,28.7241,28.7479,260900.0
2020-06-05 11:45:00,36.19,36.22,36.17,36.19,225818.0,28.7479,28.7717,28.732,28.7479,225818.0
2020-06-05 11:50:00,36.2,36.2,36.16,36.19,226803.0,28.7558,28.7558,28.7241,28.7479,226803.0
2020-06-05 11:55:00,36.2,36.2,36.1,36.11,250207.0,28.7558,28.7558,28.6764,28.6843,250207.0
2020-06-05 12:00:00,36.11,36.15,36.1,36.15,167052.0,28.6843,28.7161,28.6764,28.7161,167052.0
2020-06-05 12:05:00,36.15,36.17,36.14,36.17,180423.0,28.7161,28.732,28.7082,28.732,180423.0
2020-06-05 12:10:00,36.17,36.18,36.08,36.08,337220.0,28.732,28.74,28.6605,28.6605,337220.0
2020-06-05 12:15:00,36.08,36.1,36.03,36.06,282091.0,28.6605,28.6764,28.6208,28.6446,282091.0
2020-06-05 12:20:00,36.07,36.15,36.06,36.13,347921.0,28.6526,28.7161,28.6446,28.7002,347921.0
2020-06-05 12:25:00,36.13,36.15,36.08,36.08,290601.0,28.7002,28.7161,28.6605,28.6605,290601.0
2020-06-05 12:30:00,36.09,36.11,36.05,36.07,331348.0,28.6685,28.6843,28.6367,28.6526,331348.0
2020-06-05 12:35:00,36.08,36.1,36.05,36.07,193345.0,28.6605,28.6764,28.6367,28.6526,193345.0
2020-06-05 12:40:00,36.07,36.09,36.02,36.02,207213.0,28.6526,28.6685,28.6129,28.6129,207213.0
2020-06-05 12:45:00,36.02,36.11,36.0,36.11,313926.0,28.6129,28.6843,28.597,28.6843,313926.0
2020-06-05 12:50:00,36.11,36.12,36.01,36.03,421941.0,28.6843,28.6923,28.6049,28.6208,421941.0
2020-06-05 12:55:00,36.03,36.1,36.02,36.08,478707.0,28.6208,28.6764,28.6129,28.6605,478707.0
2020-06-05 13:00:00,36.09,36.11,36.05,36.09,305287.0,28.6685,28.6843,28.6367,28.6685,305287.0
2020-06-05 13:05:00,36.09,36.12,36.08,36.11,205963.0,28.6685,28.6923,28.6605,28.6843,205963.0
2020-06-05 13:10:00,36.11,36.14,36.09,36.1,287844.0,28.6843,28.7082,28.6685,28.6764,287844.0
2020-06-05 13:15:00,36.11,36.15,36.06,36.15,330797.0,28.6843,28.7161,28.6446,28.7161,330797.0
2020-06-05 13:20:00,36.14,36.2,36.13,36.18,202546.0,28.7082,28.7558,28.7002,28.74,202546.0
2020-06-05 13:25:00,36.18,36.19,36.11,36.14,284691.0,28.74,28.7479,28.6843,28.7082,284691.0
2020-06-05 13:30:00,36.14,36.16,36.08,36.11,252964.0,28.7082,28.7241,28.6605,28.6843,252964.0
2020-06-05 13:35:00,36.11,36.11,36.02,36.04,377653.0,28.6843,28.6843,28.6129,28.6287,377653.0
2020-06-05 13:40:00,36.04,36.07,36.0,36.02,300937.0,28.6287,28.6526,28.597,28.6129,300937.0
2020-06-05 13:45:00,36.02,36.04,36.01,36.01,192456.0,28.6129,28.6287,28.6049,28.6049,192456.0
2020-06-05 13:50:00,36.02,36.05,36.01,36.03,343663.0,28.6129,28.6367,28.6049,28.6208,343663.0
2020-06-05 13:55:00,36.03,36.06,36.02,36.04,207145.0,28.6208,28.6446,28.6129,28.6287,207145.0
2020-06-05 14:00:00,36.04,36.15,36.04,36.15,250282.0,28.6287,28.7161,28.6287,28.7161,250282.0
2020-06-05 14:05:00,36.15,36.15,36.08,36.11,211865.0,28.7161,28.7161,28.6605,28.6843,211865.0
2020-06-05 14:10:00,36.11,36.12,36.08,36.08,159566.0,28.6843,28.6923,28.6605,28.6605,159566.0
2020-06-05 14:15:00,36.09,36.09,36.04,36.07,289762.0,28.6685,28.6685,28.6287,28.6526,289762.0
2020-06-05 14:20:00,36.06,36.1,36.06,36.08,215915.0,28.6446,28.6764,28.6446,28.6605,215915.0
2020-06-05 14:25:00,36.08,36.09,36.04,36.08,180859.0,28.6605,28.6685,28.6287,28.6605,180859.0
2020-06-05 14:30:00,36.07,36.08,36.0,36.02,374473.0,28.6526,28.6605,28.597,28.6129,374473.0
2020-06-05 14:35:00,36.02,36.07,35.99,36.02,603056.0,28.6129,28.6526,28.589,28.6129,603056.0
2020-06-05 14:40:00,36.02,36.09,36.02,36.08,245695.0,28.6129,28.6685,28.6129,28.6605,245695.0
2020-06-05 14:45:00,36.07,36.08,36.03,36.05,201598.0,28.6526,28.6605,28.6208,28.6367,201598.0
2020-06-05 14:50:00,36.05,36.07,35.99,36.01,351619.0,28.6367,28.6526,28.589,28.6049,351619.0
2020-06-05 14:55:00,36.0,36.02,35.95,35.96,494497.0,28.597,28.6129,28.5573,28.5652,494497.0
2020-06-05 15:00:00,35.96,35.99,35.95,35.97,272964.0,28.5652,28.589,28.5573,28.5731,272964.0
2020-06-05 15:05:00,35.97,35.98,35.94,35.95,350490.0,28.5731,28.5811,28.5493,28.5573,350490.0
2020-06-05 15:10:00,35.95,35.97,35.92,35.96,388331.0,28.5573,28.5731,28.5334,28.5652,388331.0
2020-06-05 15:15:00,35.95,35.97,35.91,35.97,486483.0,28.5573,28.5731,28.5255,28.5731,486483.0
2020-06-05 15:20:00,35.97,35.99,35.94,35.97,307365.0,28.5731,28.589,28.5493,28.5731,307365.0
2020-06-05 15:25:00,35.97,36.04,35.96,36.01,416600.0,28.5731,28.6287,28.5652,28.6049,416600.0
2020-06-05 15:30:00,36.01,36.01,35.92,35.94,380201.0,28.6049,28.6049,28.5334,28.5493,380201.0
2020-06-05 15:35:00,35.94,36.03,35.94,35.98,396542.0,28.5493,28.6208,28.5493,28.5811,396542.0
2020-06-05 15:40:00,35.97,35.97,35.92,35.95,352562.0,28.5731,28.5731,28.5334,28.5573,352562.0
2020-06-05 15:45:00,35.94,35.95,35.88,35.89,623253.0,28.5493,28.5573,28.5016,28.5096,623253.0
2020-06-05 15:50:00,35.9,35.96,35.88,35.94,867510.0,28.5175,28.5652,28.5016,28.5493,867510.0
2020-06-05 15:55:00,35.93,36.02,35.92,35.97,1481549.0,28.5414,28.6129,28.5334,28.5731,1481549.0
2020-06-08 09:30:00,35.8,35.98,35.68,35.96,1093539.0,28.4381,28.5811,28.3428,28.5652,1093539.0
2020-06-08 09:35:00,35.97,35.97,35.88,35.9,334277.0,28.5731,28.5731,28.5016,28.5175,334277.0
2020-06-08 09:40:00,35.9,35.98,35.87,35.98,339736.0,28.5175,28.5811,28.4937,28.5811,339736.0
2020-06-08 09:45:00,35.98,36.07,35.94,35.99,569913.0,28.5811,28.6526,28.5493,28.589,569913.0
2020-06-08 09:50:00,35.99,36.04,35.95,35.99,436758.0,28.589,28.6287,28.5573,28.589,436758.0
2020-06-08 09:55:00,35.98,36.02,35.94,36.02,335022.0,28.5811,28.6129,28.5493,28.6129,335022.0
2020-06-08 10:00:00,36.03,36.11,36.02,36.09,599295.0,28.6208,28.6843,28.6129,28.6685,599295.0
2020-06-08 10:05:00,36.08,36.1,36.06,36.09,311308.0,28.6605,28.6764,28.6446,28.6685,311308.0
2020-06-08 10:10:00,36.08,36.11,36.06,36.07,638695.0,28.6605,28.6843,28.6446,28.6526,638695.0
2020-06-08 10:15:00,36.08,36.1,36.03,36.05,548008.0,28.6605,28.6764,28.6208,28.6367,548008.0
2020-06-08 10:20:00,36.05,36.06,35.98,36.0,549427.0,28.6367,28.6446,28.5811,28.597,549427.0
2020-06-08 10:25:00,36.01,36.04,35.97,36.0,814025.0,28.6049,28.6287,28.5731,28.597,814025.0
2020-06-08 10:30:00,36.0,36.1,35.99,36.09,497584.0,28.597,28.6764,28.589,28.6685,497584.0
2020-06-08 10:35:00,36.09,36.11,36.05,36.08,369891.0,28.6685,28.6843,28.6367,28.6605,369891.0
2020-06-08 10:40:00,36.07,36.1,36.07,36.09,258656.0,28.6526,28.6764,28.6526,28.6685,258656.0
2020-06-08 10:45:00,36.1,36.1,36.03,36.06,655200.0,28.6764,28.6764,28.6208,28.6446,655200.0
2020-06-08 10:50:00,36.05,36.16,36.03,36.16,516833.0,28.6367,28.7241,28.6208,28.7241,516833.0
2020-06-08 10:55:00,36.15,36.19,36.14,36.16,338644.0,28.7161,28.7479,28.7082,28.7241,338644.0
2020-06-08 11:00:00,36.16,36.17,36.1,36.15,448320.0,28.7241,28.732,28.6764,28.7161,448320.0
2020-06-08 11:05:00,36.15,36.21,36.13,36.2,264057.0,28.7161,28.7638,28.7002,28.7558,264057.0
2020-06-08 11:10:00,36.21,36.27,36.19,36.27,426202.0,28.7638,28.8114,28.7479,28.8114,426202.0
2020-06-08 11:15:00,36.27,36.3,36.25,36.29,424251.0,28.8114,28.8353,28.7956,28.8273,424251.0
2020-06-08 11:20:00,36.28,36.37,36.27,36.33,434520.0,28.8194,28.8909,28.8114,28.8591,434520.0
2020-06-08 11:25:00,36.33,36.36,36.29,36.31,227917.0,28.8591,28.8829,28.8273,28.8432,227917.0
2020-06-08 11:30:00,36.31,36.35,36.28,36.34,203799.0,28.8432,28.875,28.8194,28.8671,203799.0
2020-06-08 11:35:00,36.35,36.37,36.31,36.36,182380.0,28.875,28.8909,28.8432,28.8829,182380.0
2020-06-08 11:40:00,36.36,36.4,36.33,36.35,295207.0,28.8829,28.9147,28.8591,28.875,295207.0
2020-06-08 11:45:00,36.35,36.43,36.34,36.42,259314.0,28.875,28.9385,28.8671,28.9306,259314.0
2020-06-08 11:50:00,36.42,36.43,36.37,36.4,157174.0,28.9306,28.9385,28.8909,28.9147,157174.0
2020-06-08 11:55:00,36.4,36.43,36.39,36.4,207239.0,28.9147,28.9385,28.9068,28.9147,207239.0
2020-06-08 12:00:00,36.4,36.42,36.36,36.37,142324.0,28.9147,28.9306,28.8829,28.8909,142324.0
2020-06-08 12:05:00,36.37,36.38,36.32,36.36,251182.0,28.8909,28.8988,28.8512,28.8829,251182.0
2020-06-08 12:10:00,36.36,36.37,36.31,36.32,140332.0,28.8829,28.8909,28.8432,28.8512,140332.0
2020-06-08 12:15:00,36.32,36.35,36.3,36.32,152314.0,28.8512,28.875,28.8353,28.8512,152314.0
2020-06-08 12:20:00,36.32,36.33,36.28,36.33,156329.0,28.8512,28.8591,28.8194,28.8591,156329.0
2020-06-08 12:25:00,36.33,36.34,36.32,36.34,90671.0,28.8591,28.8671,28.8512,28.8671,90671.0
2020-06-08 12:30:00,36.34,36.42,36.33,36.4,237696.0,28.8671,28.9306,28.8591,28.9147,237696.0
2020-06-08 12:35:00,36.41,36.41,36.38,36.38,143857.0,28.9227,28.9227,28.8988,28.8988,143857.0
2020-06-08 12:40:00,36.39,36.41,36.37,36.41,231622.0,28.9068,28.9227,28.8909,28.9227,231622.0
2020-06-08 12:45:00,36.41,36.42,36.39,36.41,183108.0,28.9227,28.9306,28.9068,28.9227,183108.0
2020-06-08 12:50:00,36.4,36.43,36.39,36.43,116274.0,28.9147,28.9385,28.9068,28.9385,116274.0
2020-06-08 12:55:00,36.42,36.44,36.41,36.42,147249.0,28.9306,28.9465,28.9227,28.9306,147249.0
2020-06-08 13:00:00,36.43,36.45,36.42,36.44,144287.0,28.9385,28.9544,28.9306,28.9465,144287.0
2020-06-08 13:05:00,36.45,36.48,36.43,36.48,139256.0,28.9544,28.9783,28.9385,28.9783,139256.0
2020-06-08 13:10:00,36.48,36.51,36.47,36.5,532631.0,28.9783,29.0021,28.9703,28.9941,532631.0
2020-06-08 13:15:00,36.49,36.5,36.47,36.48,119218.0,28.9862,28.9941,28.9703,28.9783,119218.0
2020-06-08 13:20:00,36.48,36.49,36.46,36.48,161925.0,28.9783,28.9862,28.9624,28.9783,161925.0
2020-06-08 13:25:00,36.48,36.49,36.47,36.48,98008.0,28.9783,28.9862,28.9703,28.9783,98008.0
2020-06-08 13:30:00,36.48,36.52,36.46,36.5,242819.0,28.9783,29.01,28.9624,28.9941,242819.0
2020-06-08 13:35:00,36.5,36.51,36.45,36.47,308036.0,28.9941,29.0021,28.9544,28.9703,308036.0
2020-06-08 13:40:00,36.48,36.48,36.41,36.41,221328.0,28.9783,28.9783,28.9227,28.9227,221328.0
2020-06-08 13:45:00,36.41,36.42,36.39,36.4,181308.0,28.9227,28.9306,28.9068,28.9147,181308.0
2020-06-08 13:50:00,36.41,36.41,36.33,36.34,226360.0,28.9227,28.9227,28.8591,28.8671,226360.0
2020-06-08 13:55:00,36.34,36.35,36.31,36.34,199389.0,28.8671,28.875,28.8432,28.8671,199389.0
2020-06-08 14:00:00,36.34,36.39,36.32,36.39,178215.0,28.8671,28.9068,28.8512,28.9068,178215.0
2020-06-08 14:05:00,36.39,36.4,36.38,36.4,100047.0,28.9068,28.9147,28.8988,28.9147,100047.0
2020-06-08 14:10:00,36.39,36.45,36.39,36.43,162802.0,28.9068,28.9544,28.9068,28.9385,162802.0
2020-06-08 14:15:00,36.43,36.5,36.42,36.5,209286.0,28.9385,28.9941,28.9306,28.9941,209286.0
2020-06-08 14:20:00,36.49,36.5,36.48,36.5,130898.0,28.9862,28.9941,28.9783,28.9941,130898.0
2020-06-08 14:25:00,36.5,36.58,36.49,36.58,202168.0,28.9941,29.0577,28.9862,29.0577,202168.0
2020-06-08 14:30:00,36.58,36.6,36.55,36.57,153033.0,29.0577,29.0736,29.0339,29.0498,153033.0
2020-06-08 14:35:00,36.56,36.59,36.56,36.57,142548.0,29.0418,29.0656,29.0418,29.0498,142548.0
2020-06-08 14:40:00,36.57,36.58,36.56,36.57,132755.0,29.0498,29.0577,29.0418,29.0498,132755.0
2020-06-08 14:45:00,36.57,36.59,36.54,36.55,234221.0,29.0498,29.0656,29.0259,29.0339,234221.0
2020-06-08 14:50:00,36.55,36.56,36.48,36.49,228502.0,29.0339,29.0418,28.9783,28.9862,228502.0
2020-06-08 14:55:00,36.49,36.5,36.45,36.46,150303.0,28.9862,28.9941,28.9544,28.9624,150303.0
2020-06-08 15:00:00,36.46,36.47,36.43,36.45,144084.0,28.9624,28.9703,28.9385,28.9544,144084.0
2020-06-08 15:05:00,36.45,36.45,36.42,36.44,184338.0,28.9544,28.9544,28.9306,28.9465,184338.0
2020-06-08 15:10:00,36.44,36.46,36.42,36.43,216549.0,28.9465,28.9624,28.9306,28.9385,216549.0
2020-06-08 15:15:00,36.44,36.44,36.4,36.41,187206.0,28.9465,28.9465,28.9147,28.9227,187206.0
2020-06-08 15:20:00,36.4,36.43,36.38,36.43,269824.0,28.9147,28.9385,28.8988,28.9385,269824.0
2020-06-08 15:25:00,36.43,36.43,36.38,36.38,150556.0,28.9385,28.9385,28.8988,28.8988,150556.0
2020-06-08 15:30:00,36.39,36.46,36.38,36.4,334645.0,28.9068,28.9624,28.8988,28.9147,334645.0
2020-06-08 15:35:00,36.41,36.45,36.38,36.45,229223.0,28.9227,28.9544,28.8988,28.9544,229223.0
2020-06-08 15:40:00,36.45,36.48,36.44,36.45,445654.0,28.9544,28.9783,28.9465,28.9544,445654.0
2020-06-08 15:45:00,36.45,36.48,36.43,36.45,452076.0,28.9544,28.9783,28.9385,28.9544,452076.0
2020-06-08 15:50:00,36.45,36.5,36.43,36.48,676538.0,28.9544,28.9941,28.9385,28.9783,676538.0
2020-06-08 15:55:00,36.48,36.59,36.47,36.59,1243843.0,28.9783,29.0656,28.9703,29.0656,1243843.0
2020-06-09 09:30:00,36.5,36.66,36.42,36.56,650171.0,28.9941,29.1212,28.9306,29.0418,650171.0
2020-06-09 09:35:00,36.55,36.56,36.36,36.38,194869.0,29.0339,29.0418,28.8829,28.8988,194869.0
2020-06-09 09:40:00,36.37,36.38,36.27,36.32,248878.0,28.8909,28.8988,28.8114,28.8512,248878.0
2020-06-09 09:45:00,36.33,36.37,36.29,36.33,250965.0,28.8591,28.8909,28.8273,28.8591,250965.0
2020-06-09 09:50:00,36.33,36.38,36.32,36.37,334963.0,28.8591,28.8988,28.8512,28.8909,334963.0
2020-06-09 09:55:00,36.38,36.46,36.33,36.37,327650.0,28.8988,28.9624,28.8591,28.8909,327650.0
2020-06-09 10:00:00,36.37,36.38,36.3,36.36,294484.0,28.8909,28.8988,28.8353,28.8829,294484.0
2020-06-09 10:05:00,36.36,36.4,36.32,36.34,285626.0,28.8829,28.9147,28.8512,28.8671,285626.0
2020-06-09 10:10:00,36.35,36.36,36.32,36.34,182778.0,28.875,28.8829,28.8512,28.8671,182778.0
2020-06-09 10:15:00,36.33,36.38,36.32,36.37,134727.0,28.8591,28.8988,28.8512,28.8909,134727.0
2020-06-09 10:20:00,36.36,36.38,36.33,36.34,145354.0,28.8829,28.8988,28.8591,28.8671,145354.0
2020-06-09 10:25:00,36.34,36.36,36.32,36.34,179218.0,28.8671,28.8829,28.8512,28.8671,179218.0
2020-06-09 10:30:00,36.34,36.37,36.32,36.34,184044.0,28.8671,28.8909,28.8512,28.8671,184044.0
2020-06-09 10:35:00,36.34,36.35,36.25,36.25,316951.0,28.8671,28.875,28.7956,28.7956,316951.0
2020-06-09 10:40:00,36.26,36.33,36.25,36.31,215385.0,28.8035,28.8591,28.7956,28.8432,215385.0
2020-06-09 10:45:00,36.31,36.37,36.3,36.37,280478.0,28.8432,28.8909,28.8353,28.8909,280478.0
2020-06-09 10:50:00,36.37,36.4,36.35,36.39,241442.0,28.8909,28.9147,28.875,28.9068,241442.0
2020-06-09 10:55:00,36.38,36.4,36.34,36.34,234377.0,28.8988,28.9147,28.8671,28.8671,234377.0
2020-06-09 11:00:00,36.35,36.38,36.32,36.37,231417.0,28.875,28.8988,28.8512,28.8909,231417.0
2020-06-09 11:05:00,36.37,36.4,36.34,36.39,193017.0,28.8909,28.9147,28.8671,28.9068,193017.0
2020-06-09 11:10:00,36.4,36.43,36.37,36.41,333426.0,28.9147,28.9385,28.8909,28.9227,333426.0
2020-06-09 11:15:00,36.41,36.46,36.4,36.41,187076.0,28.9227,28.9624,28.9147,28.9227,187076.0
2020-06-09 11:20:00,36.41,36.45,36.39,36.44,153899.0,28.9227,28.9544,28.9068,28.9465,153899.0
2020-06-09 11:25:00,36.44,36.48,36.42,36.46,379789.0,28.9465,28.9783,28.9306,28.9624,379789.0
2020-06-09 11:30:00,36.47,36.49,36.44,36.44,243130.0,28.9703,28.9862,28.9465,28.9465,243130.0
2020-06-09 11:35:00,36.45,36.46,36.42,36.45,285127.0,28.9544,28.9624,28.9306,28.9544,285127.0
2020-06-09 11:40:00,36.46,36.46,36.44,36.45,164349.0,28.9624,28.9624,28.9465,28.9544,164349.0
2020-06-09 11:45:00,36.45,36.47,36.41,36.41,141960.0,28.9544,28.9703,28.9227,28.9227,141960.0
2020-06-09 11:50:00,36.41,36.43,36.4,36.43,158139.0,28.9227,28.9385,28.9147,28.9385,158139.0
2020-06-09 11:55:00,36.43,36.44,36.4,36.43,132230.0,28.9385,28.9465,28.9147,28.9385,132230.0
2020-06-09 12:00:00,36.43,36.43,36.35,36.36,217475.0,28.9385,28.9385,28.875,28.8829,217475.0
2020-06-09 12:05:00,36.36,36.38,36.32,36.34,156758.0,28.8829,28.8988,28.8512,28.8671,156758.0
2020-06-09 12:10:00,36.34,36.35,36.3,36.34,238396.0,28.8671,28.875,28.8353,28.8671,238396.0
2020-06-09 12:15:00,36.33,36.33,36.29,36.3,109861.0,28.8591,28.8591,28.8273,28.8353,109861.0
2020-06-09 12:20:00,36.29,36.31,36.27,36.27,133990.0,28.8273,28.8432,28.8114,28.8114,133990.0
2020-06-09 12:25:00,36.28,36.33,36.26,36.33,200478.0,28.8194,28.8591,28.8035,28.8591,200478.0
2020-06-09 12:30:00,36.33,36.33,36.3,36.31,72000.0,28.8591,28.8591,28.8353,28.8432,72000.0
2020-06-09 12:35:00,36.31,36.33,36.29,36.31,100713.0,28.8432,28.8591,28.8273,28.8432,100713.0
2020-06-09 12:40:00,36.31,36.31,36.26,36.27,115325.0,28.8432,28.8432,28.8035,28.8114,115325.0
2020-06-09 12:45:00,36.27,36.29,36.23,36.24,439755.0,28.8114,28.8273,28.7797,28.7876,439755.0
2020-06-09 12:50:00,36.24,36.29,36.22,36.29,238327.0,28.7876,28.8273,28.7717,28.8273,238327.0
2020-06-09 12:55:00,36.29,36.31,36.26,36.3,98604.0,28.8273,28.8432,28.8035,28.8353,98604.0
2020-06-09 13:00:00,36.31,36.33,36.29,36.32,171663.0,28.8432,28.8591,28.8273,28.8512,171663.0
2020-06-09 13:05:00,36.33,36.37,36.31,36.36,140552.0,28.8591,28.8909,28.8432,28.8829,140552.0
2020-06-09 13:10:00,36.36,36.36,36.32,36.34,93727.0,28.8829,28.8829,28.8512,28.8671,93727.0
2020-06-09 13:15:00,36.35,36.37,36.34,36.37,109533.0,28.875,28.8909,28.8671,28.8909,109533.0
2020-06-09 13:20:00,36.37,36.41,36.36,36.37,173550.0,28.8909,28.9227,28.8829,28.8909,173550.0
2020-06-09 13:25:00,36.38,36.38,36.34,36.36,96957.0,28.8988,28.8988,28.8671,28.8829,96957.0
2020-06-09 13:30:00,36.36,36.38,36.34,36.37,102701.0,28.8829,28.8988,28.8671,28.8909,102701.0
2020-06-09 13:35:00,36.38,36.38,36.36,36.36,72420.0,28.8988,28.8988,28.8829,28.8829,72420.0
2020-06-09 13:40:00,36.36,36.39,36.34,36.38,98711.0,28.8829,28.9068,28.8671,28.8988,98711.0
2020-06-09 13:45:00,36.39,36.39,36.34,36.34,66906.0,28.9068,28.9068,28.8671,28.8671,66906.0
2020-06-09 13:50:00,36.34,36.36,36.34,36.34,62559.0,28.8671,28.8829,28.8671,28.8671,62559.0
2020-06-09 13:55:00,36.35,36.39,36.34,36.35,104025.0,28.875,28.9068,28.8671,28.875,104025.0
2020-06-09 14:00:00,36.36,36.38,36.32,36.34,108287.0,28.8829,28.8988,28.8512,28.8671,108287.0
2020-06-09 14:05:00,36.34,36.34,36.3,36.31,65810.0,28.8671,28.8671,28.8353,28.8432,65810.0
2020-06-09 14:10:00,36.31,36.34,36.3,36.32,104649.0,28.8432,28.8671,28.8353,28.8512,104649.0
2020-06-09 14:15:00,36.32,36.34,36.28,36.3,126979.0,28.8512,28.8671,28.8194,28.8353,126979.0
2020-06-09 14:20:00,36.3,36.33,36.29,36.32,86541.0,28.8353,28.8591,28.8273,28.8512,86541.0
2020-06-09 14:25:00,36.32,36.33,36.3,36.32,73974.0,28.8512,28.8591,28.8353,28.8512,73974.0
2020-06-09 14:30:00,36.32,36.37,36.31,36.35,136663.0,28.8512,28.8909,28.8432,28.875,136663.0
2020-06-09 14:35:00,36.35,36.36,36.32,36.33,66945.0,28.875,28.8829,28.8512,28.8591,66945.0
2020-06-09 14:40:00,36.34,36.35,36.33,36.34,90823.0,28.8671,28.875,28.8591,28.8671,90823.0
2020-06-09 14:45:00,36.34,36.34,36.29,36.32,116008.0,28.8671,28.8671,28.8273,28.8512,116008.0
2020-06-09 14:50:00,36.31,36.33,36.29,36.32,95770.0,28.8432,28.8591,28.8273,28.8512,95770.0
2020-06-09 14:55:00,36.32,36.32,36.29,36.3,96774.0,28.8512,28.8512,28.8273,28.8353,96774.0
2020-06-09 15:00:00,36.31,36.31,36.27,36.27,93850.0,28.8432,28.8432,28.8114,28.8114,93850.0
2020-06-09 15:05:00,36.27,36.29,36.26,36.28,114299.0,28.8114,28.8273,28.8035,28.8194,114299.0
2020-06-09 15:10:00,36.27,36.31,36.26,36.3,140575.0,28.8114,28.8432,28.8035,28.8353,140575.0
2020-06-09 15:15:00,36.3,36.33,36.29,36.33,94934.0,28.8353,28.8591,28.8273,28.8591,94934.0
2020-06-09 15:20:00,36.33,36.36,36.3,36.35,282442.0,28.8591,28.8829,28.8353,28.875,282442.0
2020-06-09 15:25:00,36.36,36.36,36.33,36.34,156288.0,28.8829,28.8829,28.8591,28.8671,156288.0
2020-06-09 15:30:00,36.34,36.39,36.31,36.32,592133.0,28.8671,28.9068,28.8432,28.8512,592133.0
2020-06-09 15:35:00,36.32,36.33,36.28,36.32,288352.0,28.8512,28.8591,28.8194,28.8512,288352.0
2020-06-09 15:40:00,36.32,36.32,36.26,36.27,301496.0,28.8512,28.8512,28.8035,28.8114,301496.0
2020-06-09 15:45:00,36.27,36.28,36.22,36.25,349776.0,28.8114,28.8194,28.7717,28.7956,349776.0
2020-06-09 15:50:00,36.24,36.26,36.17,36.2,684836.0,28.7876,28.8035,28.732,28.7558,684836.0
2020-06-09 15:55:00,36.2,36.24,36.18,36.2,1195514.0,28.7558,28.7876,28.74,28.7558,1195514.0
2020-06-10 09:30:00,36.36,36.44,36.32,36.41,809153.0,28.8829,28.9465,28.8512,28.9227,809153.0
2020-06-10 09:35:00,36.41,36.45,36.34,36.41,150465.0,28.9227,28.9544,28.8671,28.9227,150465.0
2020-06-10 09:40:00,36.4,36.44,36.33,36.34,232830.0,28.9147,28.9465,28.8591,28.8671,232830.0
2020-06-10 09:45:00,36.34,36.38,36.23,36.27,323902.0,28.8671,28.8988,28.7797,28.8114,323902.0
2020-06-10 09:50:00,36.27,36.28,36.11,36.2,375064.0,28.8114,28.8194,28.6843,28.7558,375064.0
2020-06-10 09:55:00,36.2,36.23,36.07,36.09,570475.0,28.7558,28.7797,28.6526,28.6685,570475.0
2020-06-10 10:00:00,36.09,36.16,36.05,36.05,346026.0,28.6685,28.7241,28.6367,28.6367,346026.0
2020-06-10 10:05:00,36.06,36.09,36.01,36.06,273440.0,28.6446,28.6685,28.6049,28.6446,273440.0
2020-06-10 10:10:00,36.07,36.12,36.01,36.08,259706.0,28.6526,28.6923,28.6049,28.6605,259706.0
2020-06-10 10:15:00,36.08,36.09,36.01,36.02,268526.0,28.6605,28.6685,28.6049,28.6129,268526.0
2020-06-10 10:20:00,36.02,36.12,36.01,36.11,256580.0,28.6129,28.6923,28.6049,28.6843,256580.0
2020-06-10 10:25:00,36.09,36.1,36.02,36.05,262459.0,28.6685,28.6764,28.6129,28.6367,262459.0
2020-06-10 10:30:00,36.06,36.06,36.01,36.04,238320.0,28.6446,28.6446,28.6049,28.6287,238320.0
2020-06-10 10:35:00,36.04,36.08,36.01,36.05,425853.0,28.6287,28.6605,28.6049,28.6367,425853.0
2020-06-10 10:40:00,36.06,36.14,36.02,36.02,455199.0,28.6446,28.7082,28.6129,28.6129,455199.0
2020-06-10 10:45:00,36.03,36.04,35.95,35.95,543073.0,28.6208,28.6287,28.5573,28.5573,543073.0
2020-06-10 10:50:00,35.96,36.0,35.89,35.93,356568.0,28.5652,28.597,28.5096,28.5414,356568.0
2020-06-10 10:55:00,35.93,36.07,35.92,36.05,270685.0,28.5414,28.6526,28.5334,28.6367,270685.0
2020-06-10 11:00:00,36.05,36.1,36.02,36.05,228836.0,28.6367,28.6764,28.6129,28.6367,228836.0
2020-06-10 11:05:00,36.04,36.1,36.04,36.06,202445.0,28.6287,28.6764,28.6287,28.6446,202445.0
2020-06-10 11:10:00,36.07,36.09,36.0,36.04,205106.0,28.6526,28.6685,28.597,28.6287,205106.0
2020-06-10 11:15:00,36.04,36.08,36.02,36.08,193192.0,28.6287,28.6605,28.6129,28.6605,193192.0
2020-06-10 11:20:00,36.08,36.08,36.03,36.04,268852.0,28.6605,28.6605,28.6208,28.6287,268852.0
2020-06-10 11:25:00,36.04,36.09,36.03,36.04,152766.0,28.6287,28.6685,28.6208,28.6287,152766.0
2020-06-10 11:30:00,36.04,36.04,35.94,35.95,212208.0,28.6287,28.6287,28.5493,28.5573,212208.0
2020-06-10 11:35:00,35.95,36.02,35.92,36.02,242666.0,28.5573,28.6129,28.5334,28.6129,242666.0
2020-06-10 11:40:00,36.01,36.06,36.0,36.02,322198.0,28.6049,28.6446,28.597,28.6129,322198.0
2020-06-10 11:45:00,36.02,36.04,36.0,36.02,214448.0,28.6129,28.6287,28.597,28.6129,214448.0
2020-06-10 11:50:00,36.02,36.05,36.0,36.01,126203.0,28.6129,28.6367,28.597,28.6049,126203.0
2020-06-10 11:55:00,36.02,36.02,35.97,35.98,259195.0,28.6129,28.6129,28.5731,28.5811,259195.0
2020-06-10 12:00:00,35.98,36.02,35.95,36.02,166589.0,28.5811,28.6129,28.5573,28.6129,166589.0
2020-06-10 12:05:00,36.02,36.03,35.99,36.01,185185.0,28.6129,28.6208,28.589,28.6049,185185.0
2020-06-10 12:10:00,36.01,36.02,35.98,35.99,130867.0,28.6049,28.6129,28.5811,28.589,130867.0
2020-06-10 12:15:00,36.0,36.03,35.99,36.0,186177.0,28.597,28.6208,28.589,28.597,186177.0
2020-06-10 12:20:00,36.0,36.09,35.99,36.09,257822.0,28.597,28.6685,28.589,28.6685,257822.0
2020-06-10 12:25:00,36.09,36.1,36.06,36.09,178541.0,28.6685,28.6764,28.6446,28.6685,178541.0
2020-06-10 12:30:00,36.08,36.09,36.04,36.09,126713.0,28.6605,28.6685,28.6287,28.6685,126713.0
2020-06-10 12:35:00,36.09,36.1,36.06,36.08,122905.0,28.6685,28.6764,28.6446,28.6605,122905.0
2020-06-10 12:40:00,36.07,36.09,36.04,36.07,102672.0,28.6526,28.6685,28.6287,28.6526,102672.0
2020-06-10 12:45:00,36.06,36.08,36.04,36.07,183251.0,28.6446,28.6605,28.6287,28.6526,183251.0
2020-06-10 12:50:00,36.08,36.12,36.06,36.09,124626.0,28.6605,28.6923,28.6446,28.6685,124626.0
2020-06-10 12:55:00,36.09,36.11,36.08,36.09,98585.0,28.6685,28.6843,28.6605,28.6685,98585.0
2020-06-10 13:00:00,36.09,36.11,36.06,36.11,245363.0,28.6685,28.6843,28.6446,28.6843,245363.0
2020-06-10 13:05:00,36.11,36.16,36.11,36.15,164040.0,28.6843,28.7241,28.6843,28.7161,164040.0
2020-06-10 13:10:00,36.14,36.15,36.11,36.15,124858.0,28.7082,28.7161,28.6843,28.7161,124858.0
2020-06-10 13:15:00,36.14,36.19,36.13,36.13,153097.0,28.7082,28.7479,28.7002,28.7002,153097.0
2020-06-10 13:20:00,36.14,36.18,36.12,36.18,203559.0,28.7082,28.74,28.6923,28.74,203559.0
2020-06-10 13:25:00,36.18,36.19,36.13,36.13,108847.0,28.74,28.7479,28.7002,28.7002,108847.0
2020-06-10 13:30:00,36.14,36.18,36.13,36.15,95842.0,28.7082,28.74,28.7002,28.7161,95842.0
2020-06-10 13:35:00,36.16,36.16,36.12,36.13,109880.0,28.7241,28.7241,28.6923,28.7002,109880.0
2020-06-10 13:40:00,36.14,36.14,36.08,36.12,243004.0,28.7082,28.7082,28.6605,28.6923,243004.0
2020-06-10 13:45:00,36.12,36.14,36.1,36.14,104268.0,28.6923,28.7082,28.6764,28.7082,104268.0
2020-06-10 13:50:00,36.13,36.14,36.07,36.08,136431.0,28.7002,28.7082,28.6526,28.6605,136431.0
2020-06-10 13:55:00,36.08,36.1,36.05,36.07,108688.0,28.6605,28.6764,28.6367,28.6526,108688.0
2020-06-10 14:00:00,36.07,36.24,35.96,36.2,591037.0,28.6526,28.7876,28.5652,28.7558,591037.0
2020-06-10 14:05:00,36.21,36.25,36.18,36.2,210094.0,28.7638,28.7956,28.74,28.7558,210094.0
2020-06-10 14:10:00,36.21,36.24,36.18,36.18,125123.0,28.7638,28.7876,28.74,28.74,125123.0
2020-06-10 14:15:00,36.19,36.22,36.16,36.21,252761.0,28.7479,28.7717,28.7241,28.7638,252761.0
2020-06-10 14:20:00,36.21,36.22,36.15,36.18,227891.0,28.7638,28.7717,28.7161,28.74,227891.0
2020-06-10 14:25:00,36.19,36.22,36.16,36.19,183819.0,28.7479,28.7717,28.7241,28.7479,183819.0
2020-06-10 14:30:00,36.19,36.21,36.14,36.15,197365.0,28.7479,28.7638,28.7082,28.7161,197365.0
2020-06-10 14:35:00,36.15,36.18,36.12,36.13,189545.0,28.7161,28.74,28.6923,28.7002,189545.0
2020-06-10 14:40:00,36.12,36.13,36.02,36.13,251298.0,28.6923,28.7002,28.6129,28.7002,251298.0
2020-06-10 14:45:00,36.13,36.17,36.08,36.09,207241.0,28.7002,28.732,28.6605,28.6685,207241.0
2020-06-10 14:50:00,36.09,36.11,35.99,36.03,219205.0,28.6685,28.6843,28.589,28.6208,219205.0
2020-06-10 14:55:00,36.03,36.06,36.0,36.01,187365.0,28.6208,28.6446,28.597,28.6049,187365.0
2020-06-10 15:00:00,36.02,36.03,35.97,36.02,285513.0,28.6129,28.6208,28.5731,28.6129,285513.0
2020-06-10 15:05:00,36.02,36.1,36.01,36.05,262093.0,28.6129,28.6764,28.6049,28.6367,262093.0
2020-06-10 15:10:00,36.05,36.12,36.01,36.07,227868.0,28.6367,28.6923,28.6049,28.6526,227868.0
2020-06-10 15:15:00,36.07,36.07,35.99,36.03,181077.0,28.6526,28.6526,28.589,28.6208,181077.0
2020-06-10 15:20:00,36.04,36.04,35.97,35.98,255465.0,28.6287,28.6287,28.5731,28.5811,255465.0
2020-06-10 15:25:00,35.98,36.0,35.94,36.0,631389.0,28.5811,28.597,28.5493,28.597,631389.0
2020-06-10 15:30:00,36.0,36.01,35.96,35.97,326579.0,28.597,28.6049,28.5652,28.5731,326579.0
2020-06-10 15:35:00,35.97,36.06,35.92,36.03,316532.0,28.5731,28.6446,28.5334,28.6208,316532.0
2020-06-10 15:40:00,36.04,36.05,35.99,36.0,320001.0,28.6287,28.6367,28.589,28.597,320001.0
2020-06-10 15:45:00,36.0,36.01,35.89,35.95,793768.0,28.597,28.6049,28.5096,28.5573,793768.0
2020-06-10 15:50:00,35.93,36.01,35.89,35.98,759589.0,28.5414,28.6049,28.5096,28.5811,759589.0
2020-06-10 15:55:00,35.98,35.99,35.9,35.91,1658543.0,28.5811,28.589,28.5175,28.5255,1658543.0
2020-06-11 09:30:00,35.6,35.68,35.52,35.53,1173422.0,28.2792,28.3428,28.2157,28.2236,1173422.0
2020-06-11 09:35:00,35.54,35.57,35.25,35.26,518660.0,28.2316,28.2554,28.0012,28.0091,518660.0
2020-06-11 09:40:00,35.25,35.35,35.17,35.35,885886.0,28.0012,28.0806,27.9376,28.0806,885886.0
2020-06-11 09:45:00,35.34,35.5,35.29,35.41,359097.0,28.0727,28.1998,28.033,28.1283,359097.0
2020-06-11 09:50:00,35.4,35.46,35.32,35.39,347318.0,28.1204,28.168,28.0568,28.1124,347318.0
2020-06-11 09:55:00,35.4,35.42,35.2,35.21,402483.0,28.1204,28.1362,27.9615,27.9694,402483.0
2020-06-11 10:00:00,35.21,35.21,35.05,35.16,813143.0,27.9694,27.9694,27.8423,27.9297,813143.0
2020-06-11 10:05:00,35.16,35.23,35.06,35.07,462883.0,27.9297,27.9853,27.8503,27.8582,462883.0
2020-06-11 10:10:00,35.07,35.12,35.0,35.02,1249076.0,27.8582,27.8979,27.8026,27.8185,1249076.0
2020-06-11 10:15:00,35.02,35.09,35.0,35.01,541824.0,27.8185,27.8741,27.8026,27.8106,541824.0
2020-06-11 10:20:00,35.01,35.04,34.93,34.95,938190.0,27.8106,27.8344,27.747,27.7629,938190.0
2020-06-11 10:25:00,34.96,34.97,34.9,34.9,556475.0,27.7708,27.7788,27.7232,27.7232,556475.0
2020-06-11 10:30:00,34.9,34.93,34.77,34.77,958324.0,27.7232,27.747,27.6199,27.6199,958324.0
2020-06-11 10:35:00,34.77,34.81,34.72,34.76,796282.0,27.6199,27.6517,27.5802,27.612,796282.0
2020-06-11 10:40:00,34.75,34.79,34.72,34.75,588107.0,27.604,27.6358,27.5802,27.604,588107.0
2020-06-11 10:45:00,34.75,34.8,34.68,34.68,504354.0,27.604,27.6437,27.5484,27.5484,504354.0
2020-06-11 10:50:00,34.69,34.7,34.58,34.59,690797.0,27.5564,27.5643,27.469,27.4769,690797.0
2020-06-11 10:55:00,34.59,34.62,34.54,34.61,783568.0,27.4769,27.5008,27.4372,27.4928,783568.0
2020-06-11 11:00:00,34.61,34.62,34.53,34.58,574259.0,27.4928,27.5008,27.4293,27.469,574259.0
2020-06-11 11:05:00,34.58,34.68,34.55,34.61,762889.0,27.469,27.5484,27.4451,27.4928,762889.0
2020-06-11 11:10:00,34.62,34.62,34.5,34.5,530881.0,27.5008,27.5008,27.4054,27.4054,530881.0
2020-06-11 11:15:00,34.51,34.56,34.45,34.53,992673.0,27.4134,27.4531,27.3657,27.4293,992673.0
2020-06-11 11:20:00,34.53,34.55,34.48,34.48,386796.0,27.4293,27.4451,27.3895,27.3895,386796.0
2020-06-11 11:25:00,34.48,34.5,34.35,34.39,516536.0,27.3895,27.4054,27.2863,27.318,516536.0
2020-06-11 11:30:00,34.39,34.42,34.38,34.39,528888.0,27.318,27.3419,27.3101,27.318,528888.0
2020-06-11 11:35:00,34.38,34.42,34.34,34.34,608425.0,27.3101,27.3419,27.2783,27.2783,608425.0
2020-06-11 11:40:00,34.35,34.37,34.28,34.32,627423.0,27.2863,27.3022,27.2307,27.2624,627423.0
2020-06-11 11:45:00,34.32,34.36,34.23,34.23,525347.0,27.2624,27.2942,27.191,27.191,525347.0
2020-06-11 11:50:00,34.23,34.29,34.21,34.28,572206.0,27.191,27.2386,27.1751,27.2307,572206.0
2020-06-11 11:55:00,34.27,34.38,34.26,34.37,505558.0,27.2227,27.3101,27.2148,27.3022,505558.0
2020-06-11 12:00:00,34.37,34.37,34.29,34.36,361638.0,27.3022,27.3022,27.2386,27.2942,361638.0
2020-06-11 12:05:00,34.35,34.37,34.24,34.25,409155.0,27.2863,27.3022,27.1989,27.2068,409155.0
2020-06-11 12:10:00,34.25,34.26,34.19,34.22,452386.0,27.2068,27.2148,27.1592,27.183,452386.0
2020-06-11 12:15:00,34.22,34.23,34.12,34.13,480341.0,27.183,27.191,27.1036,27.1115,480341.0
2020-06-11 12:20:00,34.14,34.17,34.1,34.1,346907.0,27.1195,27.1433,27.0877,27.0877,346907.0
2020-06-11 12:25:00,34.1,34.17,34.05,34.11,623750.0,27.0877,27.1433,27.048,27.0956,623750.0
2020-06-11 12:30:00,34.11,34.21,34.1,34.15,611449.0,27.0956,27.1751,27.0877,27.1274,611449.0
2020-06-11 12:35:00,34.16,34.16,34.05,34.05,534562.0,27.1353,27.1353,27.048,27.048,534562.0
2020-06-11 12:40:00,34.05,34.12,34.05,34.07,604096.0,27.048,27.1036,27.048,27.0639,604096.0
2020-06-11 12:45:00,34.07,34.11,34.02,34.03,615530.0,27.0639,27.0956,27.0241,27.0321,615530.0
2020-06-11 12:50:00,34.03,34.07,34.01,34.02,567046.0,27.0321,27.0639,27.0162,27.0241,567046.0
2020-06-11 12:55:00,34.02,34.07,34.0,34.01,576448.0,27.0241,27.0639,27.0082,27.0162,576448.0
2020-06-11 13:00:00,34.01,34.1,34.0,34.07,423554.0,27.0162,27.0877,27.0082,27.0639,423554.0
2020-06-11 13:05:00,34.07,34.08,34.01,34.03,316373.0,27.0639,27.0718,27.0162,27.0321,316373.0
2020-06-11 13:10:00,34.02,34.06,34.0,34.04,325822.0,27.0241,27.0559,27.0082,27.04,325822.0
2020-06-11 13:15:00,34.04,34.04,34.0,34.02,316135.0,27.04,27.04,27.0082,27.0241,316135.0
2020-06-11 13:20:00,34.02,34.04,34.0,34.01,357468.0,27.0241,27.04,27.0082,27.0162,357468.0
2020-06-11 13:25:00,34.02,34.02,34.0,34.01,454742.0,27.0241,27.0241,27.0082,27.0162,454742.0
2020-06-11 13:30:00,34.01,34.03,33.95,34.02,946344.0,27.0162,27.0321,26.9685,27.0241,946344.0
2020-06-11 13:35:00,34.02,34.04,33.99,34.01,541625.0,27.0241,27.04,27.0003,27.0162,541625.0
2020-06-11 13:40:00,34.01,34.02,33.95,33.97,482674.0,27.0162,27.0241,26.9685,26.9844,482674.0
2020-06-11 13:45:00,33.96,34.03,33.96,34.0,354960.0,26.9765,27.0321,26.9765,27.0082,354960.0
2020-06-11 13:50:00,33.99,34.01,33.95,33.98,388210.0,27.0003,27.0162,26.9685,26.9924,388210.0
2020-06-11 13:55:00,33.98,34.02,33.96,33.98,345023.0,26.9924,27.0241,26.9765,26.9924,345023.0
2020-06-11 14:00:00,33.97,33.98,33.9,33.91,735100.0,26.9844,26.9924,26.9288,26.9368,735100.0
2020-06-11 14:05:00,33.91,33.93,33.87,33.88,748605.0,26.9368,26.9526,26.905,26.9129,748605.0
2020-06-11 14:10:00,33.88,33.88,33.81,33.82,409772.0,26.9129,26.9129,26.8573,26.8653,409772.0
2020-06-11 14:15:00,33.81,33.83,33.75,33.76,839113.0,26.8573,26.8732,26.8097,26.8176,839113.0
2020-06-11 14:20:00,33.76,33.84,33.76,33.8,608706.0,26.8176,26.8812,26.8176,26.8494,608706.0
2020-06-11 14:25:00,33.79,33.83,33.75,33.75,567974.0,26.8414,26.8732,26.8097,26.8097,567974.0
2020-06-11 14:30:00,33.75,33.79,33.7,33.71,855756.0,26.8097,26.8414,26.7699,26.7779,855756.0
2020-06-11 14:35:00,33.71,33.72,33.62,33.63,574265.0,26.7779,26.7858,26.7064,26.7143,574265.0
2020-06-11 14:40:00,33.63,33.65,33.53,33.55,869499.0,26.7143,26.7302,26.6349,26.6508,869499.0
2020-06-11 14:45:00,33.54,33.63,33.53,33.59,476639.0,26.6428,26.7143,26.6349,26.6826,476639.0
2020-06-11 14:50:00,33.59,33.61,33.5,33.52,481323.0,26.6826,26.6984,26.6111,26.627,481323.0
2020-06-11 14:55:00,33.51,33.54,33.45,33.51,791852.0,26.619,26.6428,26.5713,26.619,791852.0
2020-06-11 15:00:00,33.51,33.51,33.46,33.51,508153.0,26.619,26.619,26.5793,26.619,508153.0
2020-06-11 15:05:00,33.5,33.57,33.45,33.54,592651.0,26.6111,26.6667,26.5713,26.6428,592651.0
2020-06-11 15:10:00,33.54,33.55,33.42,33.43,505819.0,26.6428,26.6508,26.5475,26.5555,505819.0
2020-06-11 15:15:00,33.44,33.48,33.34,33.39,663294.0,26.5634,26.5952,26.484,26.5237,663294.0
2020-06-11 15:20:00,33.4,33.41,33.3,33.3,611460.0,26.5316,26.5396,26.4522,26.4522,611460.0
2020-06-11 15:25:00,33.3,33.43,33.3,33.4,778155.0,26.4522,26.5555,26.4522,26.5316,778155.0
2020-06-11 15:30:00,33.4,33.43,33.34,33.34,860836.0,26.5316,26.5555,26.484,26.484,860836.0
2020-06-11 15:35:00,33.35,33.41,33.28,33.38,969851.0,26.4919,26.5396,26.4363,26.5157,969851.0
2020-06-11 15:40:00,33.37,33.54,33.37,33.48,926918.0,26.5078,26.6428,26.5078,26.5952,926918.0
2020-06-11 15:45:00,33.48,33.49,33.32,33.39,1226200.0,26.5952,26.6031,26.4681,26.5237,1226200.0
2020-06-11 15:50:00,33.38,33.43,33.32,33.36,1408525.0,26.5157,26.5555,26.4681,26.4999,1408525.0
2020-06-11 15:55:00,33.35,33.41,33.29,33.32,2508611.0,26.4919,26.5396,26.4443,26.4681,2508611.0
2020-06-12 09:30:00,34.01,34.08,33.76,33.94,1338302.0,27.0162,27.0718,26.8176,26.9606,1338302.0
2020-06-12 09:35:00,33.94,34.0,33.91,33.99,444559.0,26.9606,27.0082,26.9368,27.0003,444559.0
2020-06-12 09:40:00,33.99,34.11,33.86,33.91,581113.0,27.0003,27.0956,26.897,26.9368,581113.0
2020-06-12 09:45:00,33.91,33.98,33.78,33.79,696869.0,26.9368,26.9924,26.8335,26.8414,696869.0
2020-06-12 09:50:00,33.78,33.81,33.63,33.66,730282.0,26.8335,26.8573,26.7143,26.7382,730282.0
2020-06-12 09:55:00,33.66,33.8,33.66,33.74,736459.0,26.7382,26.8494,26.7382,26.8017,736459.0
2020-06-12 10:00:00,33.74,33.82,33.69,33.7,519856.0,26.8017,26.8653,26.762,26.7699,519856.0
2020-06-12 10:05:00,33.7,33.73,33.66,33.7,408932.0,26.7699,26.7938,26.7382,26.7699,408932.0
2020-06-12 10:10:00,33.7,33.7,33.5,33.56,782447.0,26.7699,26.7699,26.6111,26.6587,782447.0
2020-06-12 10:15:00,33.56,33.64,33.54,33.61,761790.0,26.6587,26.7223,26.6428,26.6984,761790.0
2020-06-12 10:20:00,33.61,33.75,33.58,33.75,507918.0,26.6984,26.8097,26.6746,26.8097,507918.0
2020-06-12 10:25:00,33.75,33.78,33.63,33.64,441026.0,26.8097,26.8335,26.7143,26.7223,441026.0
2020-06-12 10:30:00,33.64,33.73,33.64,33.73,308997.0,26.7223,26.7938,26.7223,26.7938,308997.0
2020-06-12 10:35:00,33.74,33.74,33.62,33.63,314085.0,26.8017,26.8017,26.7064,26.7143,314085.0
2020-06-12 10:40:00,33.63,33.64,33.5,33.51,495964.0,26.7143,26.7223,26.6111,26.619,495964.0
2020-06-12 10:45:00,33.51,33.61,33.5,33.6,550850.0,26.619,26.6984,26.6111,26.6905,550850.0
2020-06-12 10:50:00,33.6,33.62,33.45,33.45,396292.0,26.6905,26.7064,26.5713,26.5713,396292.0
2020-06-12 10:55:00,33.45,33.55,33.43,33.45,476802.0,26.5713,26.6508,26.5555,26.5713,476802.0
2020-06-12 11:00:00,33.45,33.5,33.31,33.32,374277.0,26.5713,26.6111,26.4601,26.4681,374277.0
2020-06-12 11:05:00,33.31,33.49,33.31,33.47,387918.0,26.4601,26.6031,26.4601,26.5872,387918.0
2020-06-12 11:10:00,33.47,33.5,33.41,33.41,384775.0,26.5872,26.6111,26.5396,26.5396,384775.0
2020-06-12 11:15:00,33.41,33.44,33.3,33.31,360760.0,26.5396,26.5634,26.4522,26.4601,360760.0
2020-06-12 11:20:00,33.31,33.41,33.25,33.3,436396.0,26.4601,26.5396,26.4125,26.4522,436396.0
2020-06-12 11:25:00,33.3,33.54,33.28,33.51,285292.0,26.4522,26.6428,26.4363,26.619,285292.0
2020-06-12 11:30:00,33.51,33.66,33.51,33.63,395020.0,26.619,26.7382,26.619,26.7143,395020.0
2020-06-12 11:35:00,33.64,33.81,33.64,33.76,313172.0,26.7223,26.8573,26.7223,26.8176,313172.0
2020-06-12 11:40:00,33.77,33.81,33.71,33.72,203110.0,26.8255,26.8573,26.7779,26.7858,203110.0
2020-06-12 11:45:00,33.73,33.83,33.72,33.77,482881.0,26.7938,26.8732,26.7858,26.8255,482881.0
2020-06-12 11:50:00,33.77,33.79,33.69,33.73,188772.0,26.8255,26.8414,26.762,26.7938,188772.0
2020-06-12 11:55:00,33.74,33.82,33.72,33.81,211995.0,26.8017,26.8653,26.7858,26.8573,211995.0
2020-06-12 12:00:00,33.82,33.85,33.78,33.83,131302.0,26.8653,26.8891,26.8335,26.8732,131302.0
2020-06-12 12:05:00,33.83,33.88,33.78,33.78,252992.0,26.8732,26.9129,26.8335,26.8335,252992.0
2020-06-12 12:10:00,33.79,33.79,33.66,33.67,310572.0,26.8414,26.8414,26.7382,26.7461,310572.0
2020-06-12 12:15:00,33.68,33.74,33.62,33.72,323868.0,26.7541,26.8017,26.7064,26.7858,323868.0
2020-06-12 12:20:00,33.72,33.74,33.59,33.61,196912.0,26.7858,26.8017,26.6826,26.6984,196912.0
2020-06-12 12:25:00,33.61,33.65,33.56,33.61,201174.0,26.6984,26.7302,26.6587,26.6984,201174.0
2020-06-12 12:30:00,33.61,33.62,33.5,33.51,245244.0,26.6984,26.7064,26.6111,26.619,245244.0
2020-06-12 12:35:00,33.51,33.59,33.5,33.57,366173.0,26.619,26.6826,26.6111,26.6667,366173.0
2020-06-12 12:40:00,33.57,33.63,33.54,33.55,223223.0,26.6667,26.7143,26.6428,26.6508,223223.0
2020-06-12 12:45:00,33.55,33.56,33.45,33.53,294661.0,26.6508,26.6587,26.5713,26.6349,294661.0
2020-06-12 12:50:00,33.53,33.68,33.53,33.67,251847.0,26.6349,26.7541,26.6349,26.7461,251847.0
2020-06-12 12:55:00,33.67,33.71,33.65,33.69,125602.0,26.7461,26.7779,26.7302,26.762,125602.0
2020-06-12 13:00:00,33.69,33.71,33.54,33.55,245296.0,26.762,26.7779,26.6428,26.6508,245296.0
2020-06-12 13:05:00,33.56,33.58,33.52,33.53,174362.0,26.6587,26.6746,26.627,26.6349,174362.0
2020-06-12 13:10:00,33.54,33.55,33.48,33.53,153218.0,26.6428,26.6508,26.5952,26.6349,153218.0
2020-06-12 13:15:00,33.53,33.54,33.46,33.48,130596.0,26.6349,26.6428,26.5793,26.5952,130596.0
2020-06-12 13:20:00,33.48,33.52,33.39,33.42,189876.0,26.5952,26.627,26.5237,26.5475,189876.0
2020-06-12 13:25:00,33.41,33.5,33.37,33.37,362604.0,26.5396,26.6111,26.5078,26.5078,362604.0
2020-06-12 13:30:00,33.37,33.41,33.29,33.31,279565.0,26.5078,26.5396,26.4443,26.4601,279565.0
2020-06-12 13:35:00,33.31,33.38,33.27,33.32,221383.0,26.4601,26.5157,26.4284,26.4681,221383.0
2020-06-12 13:40:00,33.32,33.41,33.29,33.31,192119.0,26.4681,26.5396,26.4443,26.4601,192119.0
2020-06-12 13:45:00,33.31,33.33,33.22,33.24,286087.0,26.4601,26.476,26.3886,26.4045,286087.0
2020-06-12 13:50:00,33.24,33.28,33.2,33.25,223783.0,26.4045,26.4363,26.3728,26.4125,223783.0
2020-06-12 13:55:00,33.25,33.26,33.11,33.11,456368.0,26.4125,26.4204,26.3013,26.3013,456368.0
2020-06-12 14:00:00,33.12,33.27,33.04,33.2,513294.0,26.3092,26.4284,26.2457,26.3728,513294.0
2020-06-12 14:05:00,33.2,33.21,33.12,33.18,196284.0,26.3728,26.3807,26.3092,26.3569,196284.0
2020-06-12 14:10:00,33.18,33.38,33.18,33.29,309540.0,26.3569,26.5157,26.3569,26.4443,309540.0
2020-06-12 14:15:00,33.3,33.37,33.26,33.28,215583.0,26.4522,26.5078,26.4204,26.4363,215583.0
2020-06-12 14:20:00,33.28,33.33,33.23,33.33,177845.0,26.4363,26.476,26.3966,26.476,177845.0
2020-06-12 14:25:00,33.33,33.39,33.28,33.32,212870.0,26.476,26.5237,26.4363,26.4681,212870.0
2020-06-12 14:30:00,33.32,33.44,33.3,33.31,391513.0,26.4681,26.5634,26.4522,26.4601,391513.0
2020-06-12 14:35:00,33.31,33.36,33.27,33.3,272076.0,26.4601,26.4999,26.4284,26.4522,272076.0
2020-06-12 14:40:00,33.3,33.33,33.24,33.31,311864.0,26.4522,26.476,26.4045,26.4601,311864.0
2020-06-12 14:45:00,33.3,33.41,33.29,33.34,298223.0,26.4522,26.5396,26.4443,26.484,298223.0
2020-06-12 14:50:00,33.35,33.45,33.31,33.45,355582.0,26.4919,26.5713,26.4601,26.5713,355582.0
2020-06-12 14:55:00,33.45,33.46,33.38,33.43,228657.0,26.5713,26.5793,26.5157,26.5555,228657.0
2020-06-12 15:00:00,33.44,33.55,33.43,33.52,237004.0,26.5634,26.6508,26.5555,26.627,237004.0
2020-06-12 15:05:00,33.52,33.63,33.48,33.56,220914.0,26.627,26.7143,26.5952,26.6587,220914.0
2020-06-12 15:10:00,33.56,33.61,33.52,33.61,228471.0,26.6587,26.6984,26.627,26.6984,228471.0
2020-06-12 15:15:00,33.62,33.62,33.48,33.58,226910.0,26.7064,26.7064,26.5952,26.6746,226910.0
2020-06-12 15:20:00,33.58,33.6,33.43,33.45,239414.0,26.6746,26.6905,26.5555,26.5713,239414.0
2020-06-12 15:25:00,33.45,33.47,33.35,33.41,247517.0,26.5713,26.5872,26.4919,26.5396,247517.0
2020-06-12 15:30:00,33.41,33.46,33.37,33.45,306482.0,26.5396,26.5793,26.5078,26.5713,306482.0
2020-06-12 15:35:00,33.45,33.55,33.41,33.48,296981.0,26.5713,26.6508,26.5396,26.5952,296981.0
2020-06-12 15:40:00,33.48,33.56,33.46,33.54,320591.0,26.5952,26.6587,26.5793,26.6428,320591.0
2020-06-12 15:45:00,33.55,33.69,33.54,33.68,350667.0,26.6508,26.762,26.6428,26.7541,350667.0
2020-06-12 15:50:00,33.69,33.76,33.64,33.72,736438.0,26.762,26.8176,26.7223,26.7858,736438.0
2020-06-12 15:55:00,33.72,33.76,33.62,33.75,2335696.0,26.7858,26.8176,26.7064,26.8097,2335696.0
2020-06-15 09:30:00,33.3,33.35,32.89,32.91,1380137.0,26.4522,26.4919,26.1265,26.1424,1380137.0
2020-06-15 09:35:00,32.92,33.05,32.82,32.98,556986.0,26.1503,26.2536,26.0709,26.198,556986.0
2020-06-15 09:40:00,32.98,33.1,32.88,32.89,560154.0,26.198,26.2933,26.1186,26.1265,560154.0
2020-06-15 09:45:00,32.88,32.89,32.76,32.86,649470.0,26.1186,26.1265,26.0232,26.1027,649470.0
2020-06-15 09:50:00,32.87,33.11,32.86,33.08,509495.0,26.1106,26.3013,26.1027,26.2774,509495.0
2020-06-15 09:55:00,33.08,33.12,33.03,33.08,398166.0,26.2774,26.3092,26.2377,26.2774,398166.0
2020-06-15 10:00:00,33.09,33.16,32.98,33.16,511190.0,26.2854,26.341,26.198,26.341,511190.0
2020-06-15 10:05:00,33.16,33.21,33.09,33.14,408555.0,26.341,26.3807,26.2854,26.3251,408555.0
2020-06-15 10:10:00,33.14,33.23,33.12,33.18,536515.0,26.3251,26.3966,26.3092,26.3569,536515.0
2020-06-15 10:15:00,33.17,33.2,33.04,33.19,321669.0,26.3489,26.3728,26.2457,26.3648,321669.0
2020-06-15 10:20:00,33.18,33.19,33.02,33.02,300024.0,26.3569,26.3648,26.2298,26.2298,300024.0
2020-06-15 10:25:00,33.02,33.06,32.98,32.99,424556.0,26.2298,26.2615,26.198,26.2059,424556.0
2020-06-15 10:30:00,32.98,33.01,32.93,33.0,414021.0,26.198,26.2218,26.1583,26.2139,414021.0
2020-06-15 10:35:00,32.99,33.03,32.93,32.93,300292.0,26.2059,26.2377,26.1583,26.1583,300292.0
2020-06-15 10:40:00,32.93,33.04,32.89,33.04,360755.0,26.1583,26.2457,26.1265,26.2457,360755.0
2020-06-15 10:45:00,33.04,33.15,33.03,33.12,359287.0,26.2457,26.333,26.2377,26.3092,359287.0
2020-06-15 10:50:00,33.13,33.19,33.09,33.16,224319.0,26.3172,26.3648,26.2854,26.341,224319.0
2020-06-15 10:55:00,33.16,33.17,33.09,33.09,243792.0,26.341,26.3489,26.2854,26.2854,243792.0
2020-06-15 11:00:00,33.1,33.18,33.07,33.18,166057.0,26.2933,26.3569,26.2695,26.3569,166057.0
2020-06-15 11:05:00,33.18,33.18,33.12,33.16,211292.0,26.3569,26.3569,26.3092,26.341,211292.0
2020-06-15 11:10:00,33.16,33.24,33.14,33.23,351223.0,26.341,26.4045,26.3251,26.3966,351223.0
2020-06-15 11:15:00,33.22,33.25,33.16,33.21,424235.0,26.3886,26.4125,26.341,26.3807,424235.0
2020-06-15 11:20:00,33.21,33.23,33.14,33.19,385516.0,26.3807,26.3966,26.3251,26.3648,385516.0
2020-06-15 11:25:00,33.19,33.19,33.11,33.14,251575.0,26.3648,26.3648,26.3013,26.3251,251575.0
2020-06-15 11:30:00,33.14,33.23,33.1,33.18,326224.0,26.3251,26.3966,26.2933,26.3569,326224.0
2020-06-15 11:35:00,33.19,33.25,33.18,33.25,241607.0,26.3648,26.4125,26.3569,26.4125,241607.0
2020-06-15 11:40:00,33.25,33.27,33.13,33.14,235761.0,26.4125,26.4284,26.3172,26.3251,235761.0
2020-06-15 11:45:00,33.14,33.15,33.1,33.14,377684.0,26.3251,26.333,26.2933,26.3251,377684.0
2020-06-15 11:50:00,33.14,33.23,33.12,33.14,269859.0,26.3251,26.3966,26.3092,26.3251,269859.0
2020-06-15 11:55:00,33.14,33.2,33.14,33.18,136001.0,26.3251,26.3728,26.3251,26.3569,136001.0
2020-06-15 12:00:00,33.17,33.25,33.16,33.22,298939.0,26.3489,26.4125,26.341,26.3886,298939.0
2020-06-15 12:05:00,33.22,33.26,33.2,33.25,153771.0,26.3886,26.4204,26.3728,26.4125,153771.0
2020-06-15 12:10:00,33.24,33.27,33.23,33.24,127858.0,26.4045,26.4284,26.3966,26.4045,127858.0
2020-06-15 12:15:00,33.25,33.27,33.21,33.26,146742.0,26.4125,26.4284,26.3807,26.4204,146742.0
2020-06-15 12:20:00,33.25,33.29,33.23,33.29,190777.0,26.4125,26.4443,26.3966,26.4443,190777.0
2020-06-15 12:25:00,33.29,33.29,33.25,33.28,134081.0,26.4443,26.4443,26.4125,26.4363,134081.0
2020-06-15 12:30:00,33.27,33.29,33.24,33.27,129539.0,26.4284,26.4443,26.4045,26.4284,129539.0
2020-06-15 12:35:00,33.27,33.3,33.27,33.29,128776.0,26.4284,26.4522,26.4284,26.4443,128776.0
2020-06-15 12:40:00,33.29,33.3,33.26,33.27,131818.0,26.4443,26.4522,26.4204,26.4284,131818.0
2020-06-15 12:45:00,33.28,33.35,33.27,33.34,186258.0,26.4363,26.4919,26.4284,26.484,186258.0
2020-06-15 12:50:00,33.34,33.37,33.3,33.36,148248.0,26.484,26.5078,26.4522,26.4999,148248.0
2020-06-15 12:55:00,33.36,33.37,33.31,33.33,185890.0,26.4999,26.5078,26.4601,26.476,185890.0
2020-06-15 13:00:00,33.33,33.33,33.25,33.26,183985.0,26.476,26.476,26.4125,26.4204,183985.0
2020-06-15 13:05:00,33.26,33.35,33.25,33.35,206032.0,26.4204,26.4919,26.4125,26.4919,206032.0
2020-06-15 13:10:00,33.34,33.36,33.31,33.33,136020.0,26.484,26.4999,26.4601,26.476,136020.0
2020-06-15 13:15:00,33.33,33.39,33.3,33.3,147031.0,26.476,26.5237,26.4522,26.4522,147031.0
2020-06-15 13:20:00,33.3,33.32,33.22,33.23,156870.0,26.4522,26.4681,26.3886,26.3966,156870.0
2020-06-15 13:25:00,33.23,33.3,33.23,33.25,167226.0,26.3966,26.4522,26.3966,26.4125,167226.0
2020-06-15 13:30:00,33.25,33.27,33.21,33.22,154084.0,26.4125,26.4284,26.3807,26.3886,154084.0
2020-06-15 13:35:00,33.22,33.24,33.19,33.21,227208.0,26.3886,26.4045,26.3648,26.3807,227208.0
2020-06-15 13:40:00,33.21,33.22,33.19,33.2,146130.0,26.3807,26.3886,26.3648,26.3728,146130.0
2020-06-15 13:45:00,33.2,33.23,33.19,33.2,154459.0,26.3728,26.3966,26.3648,26.3728,154459.0
2020-06-15 13:50:00,33.21,33.21,33.18,33.21,163938.0,26.3807,26.3807,26.3569,26.3807,163938.0
2020-06-15 13:55:00,33.2,33.21,33.13,33.15,427879.0,26.3728,26.3807,26.3172,26.333,427879.0
2020-06-15 14:00:00,33.15,33.46,33.14,33.44,719908.0,26.333,26.5793,26.3251,26.5634,719908.0
2020-06-15 14:05:00,33.45,33.55,33.44,33.48,642505.0,26.5713,26.6508,26.5634,26.5952,642505.0
2020-06-15 14:10:00,33.48,33.6,33.48,33.59,553808.0,26.5952,26.6905,26.5952,26.6826,553808.0
2020-06-15 14:15:00,33.59,33.72,33.58,33.67,340206.0,26.6826,26.7858,26.6746,26.7461,340206.0
2020-06-15 14:20:00,33.66,33.69,33.55,33.6,506258.0,26.7382,26.762,26.6508,26.6905,506258.0
2020-06-15 14:25:00,33.6,33.62,33.55,33.58,193309.0,26.6905,26.7064,26.6508,26.6746,193309.0
2020-06-15 14:30:00,33.58,33.62,33.44,33.44,199348.0,26.6746,26.7064,26.5634,26.5634,199348.0
2020-06-15 14:35:00,33.45,33.5,33.44,33.45,155867.0,26.5713,26.6111,26.5634,26.5713,155867.0
2020-06-15 14:40:00,33.45,33.48,33.39,33.4,186374.0,26.5713,26.5952,26.5237,26.5316,186374.0
2020-06-15 14:45:00,33.41,33.45,33.39,33.42,162401.0,26.5396,26.5713,26.5237,26.5475,162401.0
2020-06-15 14:50:00,33.42,33.43,33.32,33.34,245112.0,26.5475,26.5555,26.4681,26.484,245112.0
2020-06-15 14:55:00,33.33,33.39,33.32,33.35,172621.0,26.476,26.5237,26.4681,26.4919,172621.0
2020-06-15 15:00:00,33.36,33.47,33.34,33.45,305583.0,26.4999,26.5872,26.484,26.5713,305583.0
2020-06-15 15:05:00,33.45,33.45,33.37,33.41,229785.0,26.5713,26.5713,26.5078,26.5396,229785.0
2020-06-15 15:10:00,33.42,33.45,33.36,33.38,220790.0,26.5475,26.5713,26.4999,26.5157,220790.0
2020-06-15 15:15:00,33.38,33.4,33.34,33.35,177293.0,26.5157,26.5316,26.484,26.4919,177293.0
2020-06-15 15:20:00,33.36,33.37,33.3,33.36,290842.0,26.4999,26.5078,26.4522,26.4999,290842.0
2020-06-15 15:25:00,33.36,33.39,33.29,33.3,276788.0,26.4999,26.5237,26.4443,26.4522,276788.0
2020-06-15 15:30:00,33.3,33.31,33.21,33.25,430103.0,26.4522,26.4601,26.3807,26.4125,430103.0
2020-06-15 15:35:00,33.25,33.28,33.17,33.23,322082.0,26.4125,26.4363,26.3489,26.3966,322082.0
2020-06-15 15:40:00,33.23,33.28,33.2,33.25,424854.0,26.3966,26.4363,26.3728,26.4125,424854.0
2020-06-15 15:45:00,33.24,33.32,33.23,33.27,421536.0,26.4045,26.4681,26.3966,26.4284,421536.0
2020-06-15 15:50:00,33.28,33.35,33.26,33.34,457635.0,26.4363,26.4919,26.4204,26.484,457635.0
2020-06-15 15:55:00,33.34,33.38,33.28,33.37,1923008.0,26.484,26.5157,26.4363,26.5078,1923008.0
2020-06-16 09:30:00,33.59,33.96,33.47,33.51,2090817.0,26.6826,26.9765,26.5872,26.619,2090817.0
2020-06-16 09:35:00,33.51,33.6,33.43,33.45,1146513.0,26.619,26.6905,26.5555,26.5713,1146513.0
2020-06-16 09:40:00,33.45,33.5,33.15,33.2,2233309.0,26.5713,26.6111,26.333,26.3728,2233309.0
2020-06-16 09:45:00,33.2,33.24,33.0,33.09,2805155.0,26.3728,26.4045,26.2139,26.2854,2805155.0
2020-06-16 09:50:00,33.09,33.1,32.87,32.91,1534747.0,26.2854,26.2933,26.1106,26.1424,1534747.0
2020-06-16 09:55:00,32.91,33.02,32.8,32.81,1364650.0,26.1424,26.2298,26.055,26.063,1364650.0
2020-06-16 10:00:00,32.81,32.91,32.72,32.81,1653838.0,26.063,26.1424,25.9915,26.063,1653838.0
2020-06-16 10:05:00,32.82,33.04,32.81,32.98,840708.0,26.0709,26.2457,26.063,26.198,840708.0
2020-06-16 10:10:00,32.98,33.17,32.97,33.13,1509015.0,26.198,26.3489,26.1901,26.3172,1509015.0
2020-06-16 10:15:00,33.13,33.27,33.09,33.23,983384.0,26.3172,26.4284,26.2854,26.3966,983384.0
2020-06-16 10:20:00,33.23,33.32,33.16,33.32,1082232.0,26.3966,26.4681,26.341,26.4681,1082232.0
2020-06-16 10:25:00,33.32,33.32,33.21,33.22,789418.0,26.4681,26.4681,26.3807,26.3886,789418.0
2020-06-16 10:30:00,33.22,33.29,33.19,33.22,688460.0,26.3886,26.4443,26.3648,26.3886,688460.0
2020-06-16 10:35:00,33.21,33.21,32.96,33.0,918723.0,26.3807,26.3807,26.1821,26.2139,918723.0
2020-06-16 10:40:00,33.01,33.2,32.97,33.2,609599.0,26.2218,26.3728,26.1901,26.3728,609599.0
2020-06-16 10:45:00,33.19,33.2,33.07,33.19,421312.0,26.3648,26.3728,26.2695,26.3648,421312.0
2020-06-16 10:50:00,33.19,33.2,32.98,33.07,723219.0,26.3648,26.3728,26.198,26.2695,723219.0
2020-06-16 10:55:00,33.07,33.1,32.88,32.93,594305.0,26.2695,26.2933,26.1186,26.1583,594305.0
2020-06-16 11:00:00,32.93,33.06,32.84,32.99,1081714.0,26.1583,26.2615,26.0868,26.2059,1081714.0
2020-06-16 11:05:00,33.0,33.15,32.98,33.12,666722.0,26.2139,26.333,26.198,26.3092,666722.0
2020-06-16 11:10:00,33.11,33.15,33.01,33.14,577328.0,26.3013,26.333,26.2218,26.3251,577328.0
2020-06-16 11:15:00,33.14,33.32,33.12,33.2,1068421.0,26.3251,26.4681,26.3092,26.3728,1068421.0
2020-06-16 11:20:00,33.21,33.25,33.17,33.19,534995.0,26.3807,26.4125,26.3489,26.3648,534995.0
2020-06-16 11:25:00,33.18,33.23,33.1,33.19,469556.0,26.3569,26.3966,26.2933,26.3648,469556.0
2020-06-16 11:30:00,33.19,33.26,33.12,33.25,423862.0,26.3648,26.4204,26.3092,26.4125,423862.0
2020-06-16 11:35:00,33.25,33.28,33.15,33.2,402323.0,26.4125,26.4363,26.333,26.3728,402323.0
2020-06-16 11:40:00,33.19,33.25,33.15,33.16,377947.0,26.3648,26.4125,26.333,26.341,377947.0
2020-06-16 11:45:00,33.17,33.25,33.16,33.22,475289.0,26.3489,26.4125,26.341,26.3886,475289.0
2020-06-16 11:50:00,33.22,33.22,33.11,33.15,707478.0,26.3886,26.3886,26.3013,26.333,707478.0
2020-06-16 11:55:00,33.15,33.16,33.09,33.12,470558.0,26.333,26.341,26.2854,26.3092,470558.0
2020-06-16 12:00:00,33.12,33.15,33.02,33.05,485984.0,26.3092,26.333,26.2298,26.2536,485984.0
2020-06-16 12:05:00,33.05,33.06,32.97,33.01,613613.0,26.2536,26.2615,26.1901,26.2218,613613.0
2020-06-16 12:10:00,33.01,33.1,33.0,33.05,514353.0,26.2218,26.2933,26.2139,26.2536,514353.0
2020-06-16 12:15:00,33.05,33.09,33.02,33.08,267443.0,26.2536,26.2854,26.2298,26.2774,267443.0
2020-06-16 12:20:00,33.08,33.14,33.07,33.11,194618.0,26.2774,26.3251,26.2695,26.3013,194618.0
2020-06-16 12:25:00,33.11,33.24,33.1,33.22,355671.0,26.3013,26.4045,26.2933,26.3886,355671.0
2020-06-16 12:30:00,33.21,33.29,33.2,33.27,408650.0,26.3807,26.4443,26.3728,26.4284,408650.0
2020-06-16 12:35:00,33.29,33.39,33.28,33.38,477984.0,26.4443,26.5237,26.4363,26.5157,477984.0
2020-06-16 12:40:00,33.37,33.38,33.32,33.34,208543.0,26.5078,26.5157,26.4681,26.484,208543.0
2020-06-16 12:45:00,33.35,33.37,33.3,33.32,348619.0,26.4919,26.5078,26.4522,26.4681,348619.0
2020-06-16 12:50:00,33.32,33.37,33.3,33.36,241177.0,26.4681,26.5078,26.4522,26.4999,241177.0
2020-06-16 12:55:00,33.35,33.36,33.28,33.32,224329.0,26.4919,26.4999,26.4363,26.4681,224329.0
2020-06-16 13:00:00,33.32,33.36,33.3,33.32,219936.0,26.4681,26.4999,26.4522,26.4681,219936.0
2020-06-16 13:05:00,33.31,33.34,33.27,33.33,234877.0,26.4601,26.484,26.4284,26.476,234877.0
2020-06-16 13:10:00,33.33,33.36,33.31,33.35,208422.0,26.476,26.4999,26.4601,26.4919,208422.0
2020-06-16 13:15:00,33.36,33.47,33.35,33.47,414742.0,26.4999,26.5872,26.4919,26.5872,414742.0
2020-06-16 13:20:00,33.47,33.5,33.44,33.48,261734.0,26.5872,26.6111,26.5634,26.5952,261734.0
2020-06-16 13:25:00,33.48,33.5,33.43,33.44,175595.0,26.5952,26.6111,26.5555,26.5634,175595.0
2020-06-16 13:30:00,33.43,33.44,33.32,33.34,251453.0,26.5555,26.5634,26.4681,26.484,251453.0
2020-06-16 13:35:00,33.35,33.39,33.33,33.37,221794.0,26.4919,26.5237,26.476,26.5078,221794.0
2020-06-16 13:40:00,33.37,33.42,33.35,33.37,215940.0,26.5078,26.5475,26.4919,26.5078,215940.0
2020-06-16 13:45:00,33.36,33.39,33.32,33.36,195841.0,26.4999,26.5237,26.4681,26.4999,195841.0
2020-06-16 13:50:00,33.35,33.39,33.28,33.32,280294.0,26.4919,26.5237,26.4363,26.4681,280294.0
2020-06-16 13:55:00,33.32,33.36,33.31,33.33,280957.0,26.4681,26.4999,26.4601,26.476,280957.0
2020-06-16 14:00:00,33.34,33.39,33.32,33.39,289143.0,26.484,26.5237,26.4681,26.5237,289143.0
2020-06-16 14:05:00,33.39,33.4,33.35,33.4,160849.0,26.5237,26.5316,26.4919,26.5316,160849.0
2020-06-16 14:10:00,33.4,33.44,33.37,33.39,388233.0,26.5316,26.5634,26.5078,26.5237,388233.0
2020-06-16 14:15:00,33.39,33.47,33.38,33.44,243559.0,26.5237,26.5872,26.5157,26.5634,243559.0
2020-06-16 14:20:00,33.44,33.45,33.28,33.39,343579.0,26.5634,26.5713,26.4363,26.5237,343579.0
2020-06-16 14:25:00,33.38,33.41,33.34,33.41,269972.0,26.5157,26.5396,26.484,26.5396,269972.0
2020-06-16 14:30:00,33.4,33.5,33.4,33.5,269012.0,26.5316,26.6111,26.5316,26.6111,269012.0
2020-06-16 14:35:00,33.49,33.54,33.48,33.51,301903.0,26.6031,26.6428,26.5952,26.619,301903.0
2020-06-16 14:40:00,33.52,33.54,33.47,33.51,241721.0,26.627,26.6428,26.5872,26.619,241721.0
2020-06-16 14:45:00,33.51,33.52,33.46,33.5,256292.0,26.619,26.627,26.5793,26.6111,256292.0
2020-06-16 14:50:00,33.5,33.52,33.48,33.51,339651.0,26.6111,26.627,26.5952,26.619,339651.0
2020-06-16 14:55:00,33.51,33.52,33.45,33.46,215699.0,26.619,26.627,26.5713,26.5793,215699.0
2020-06-16 15:00:00,33.46,33.48,33.42,33.48,319328.0,26.5793,26.5952,26.5475,26.5952,319328.0
2020-06-16 15:05:00,33.48,33.5,33.37,33.38,312248.0,26.5952,26.6111,26.5078,26.5157,312248.0
2020-06-16 15:10:00,33.38,33.42,33.35,33.37,218157.0,26.5157,26.5475,26.4919,26.5078,218157.0
2020-06-16 15:15:00,33.36,33.36,33.2,33.22,420682.0,26.4999,26.4999,26.3728,26.3886,420682.0
2020-06-16 15:20:00,33.22,33.28,33.22,33.23,585545.0,26.3886,26.4363,26.3886,26.3966,585545.0
2020-06-16 15:25:00,33.23,33.32,33.22,33.3,386669.0,26.3966,26.4681,26.3886,26.4522,386669.0
2020-06-16 15:30:00,33.31,33.46,33.27,33.45,393212.0,26.4601,26.5793,26.4284,26.5713,393212.0
2020-06-16 15:35:00,33.44,33.45,33.38,33.41,339203.0,26.5634,26.5713,26.5157,26.5396,339203.0
2020-06-16 15:40:00,33.41,33.43,33.31,33.32,383824.0,26.5396,26.5555,26.4601,26.4681,383824.0
2020-06-16 15:45:00,33.32,33.39,33.28,33.34,466929.0,26.4681,26.5237,26.4363,26.484,466929.0
2020-06-16 15:50:00,33.34,33.4,33.25,33.29,606311.0,26.484,26.5316,26.4125,26.4443,606311.0
2020-06-16 15:55:00,33.29,33.47,33.28,33.46,1255289.0,26.4443,26.5872,26.4363,26.5793,1255289.0
2020-06-17 09:30:00,33.59,33.76,33.54,33.64,876397.0,26.6826,26.8176,26.6428,26.7223,876397.0
2020-06-17 09:35:00,33.64,33.68,33.43,33.46,388181.0,26.7223,26.7541,26.5555,26.5793,388181.0
2020-06-17 09:40:00,33.46,33.5,33.33,33.47,415478.0,26.5793,26.6111,26.476,26.5872,415478.0
2020-06-17 09:45:00,33.46,33.6,33.45,33.58,268568.0,26.5793,26.6905,26.5713,26.6746,268568.0
2020-06-17 09:50:00,33.58,33.63,33.51,33.6,305245.0,26.6746,26.7143,26.619,26.6905,305245.0
2020-06-17 09:55:00,33.59,33.6,33.48,33.54,367786.0,26.6826,26.6905,26.5952,26.6428,367786.0
2020-06-17 10:00:00,33.54,33.58,33.48,33.5,279485.0,26.6428,26.6746,26.5952,26.6111,279485.0
2020-06-17 10:05:00,33.5,33.63,33.49,33.62,257030.0,26.6111,26.7143,26.6031,26.7064,257030.0
2020-06-17 10:10:00,33.62,33.63,33.55,33.55,207010.0,26.7064,26.7143,26.6508,26.6508,207010.0
2020-06-17 10:15:00,33.55,33.68,33.46,33.48,383090.0,26.6508,26.7541,26.5793,26.5952,383090.0
2020-06-17 10:20:00,33.49,33.55,33.48,33.51,246628.0,26.6031,26.6508,26.5952,26.619,246628.0
2020-06-17 10:25:00,33.5,33.54,33.42,33.44,365192.0,26.6111,26.6428,26.5475,26.5634,365192.0
2020-06-17 10:30:00,33.45,33.48,33.37,33.48,347624.0,26.5713,26.5952,26.5078,26.5952,347624.0
2020-06-17 10:35:00,33.48,33.55,33.47,33.54,264055.0,26.5952,26.6508,26.5872,26.6428,264055.0
2020-06-17 10:40:00,33.55,33.55,33.49,33.54,233833.0,26.6508,26.6508,26.6031,26.6428,233833.0
2020-06-17 10:45:00,33.53,33.55,33.47,33.52,203989.0,26.6349,26.6508,26.5872,26.627,203989.0
2020-06-17 10:50:00,33.52,33.56,33.47,33.56,173707.0,26.627,26.6587,26.5872,26.6587,173707.0
2020-06-17 10:55:00,33.56,33.62,33.56,33.6,280046.0,26.6587,26.7064,26.6587,26.6905,280046.0
2020-06-17 11:00:00,33.6,33.65,33.58,33.59,271113.0,26.6905,26.7302,26.6746,26.6826,271113.0
2020-06-17 11:05:00,33.58,33.63,33.56,33.59,196739.0,26.6746,26.7143,26.6587,26.6826,196739.0
2020-06-17 11:10:00,33.58,33.63,33.5,33.53,204014.0,26.6746,26.7143,26.6111,26.6349,204014.0
2020-06-17 11:15:00,33.53,33.56,33.47,33.48,196917.0,26.6349,26.6587,26.5872,26.5952,196917.0
2020-06-17 11:20:00,33.49,33.5,33.44,33.5,262632.0,26.6031,26.6111,26.5634,26.6111,262632.0
2020-06-17 11:25:00,33.5,33.5,33.45,33.49,377395.0,26.6111,26.6111,26.5713,26.6031,377395.0
2020-06-17 11:30:00,33.48,33.49,33.44,33.45,303833.0,26.5952,26.6031,26.5634,26.5713,303833.0
2020-06-17 11:35:00,33.44,33.47,33.43,33.45,344274.0,26.5634,26.5872,26.5555,26.5713,344274.0
2020-06-17 11:40:00,33.45,33.47,33.44,33.45,279387.0,26.5713,26.5872,26.5634,26.5713,279387.0
2020-06-17 11:45:00,33.45,33.48,33.41,33.45,432781.0,26.5713,26.5952,26.5396,26.5713,432781.0
2020-06-17 11:50:00,33.46,33.46,33.38,33.38,289642.0,26.5793,26.5793,26.5157,26.5157,289642.0
2020-06-17 11:55:00,33.39,33.46,33.38,33.4,363772.0,26.5237,26.5793,26.5157,26.5316,363772.0
2020-06-17 12:00:00,33.39,33.44,33.37,33.38,239680.0,26.5237,26.5634,26.5078,26.5157,239680.0
2020-06-17 12:05:00,33.37,33.41,33.37,33.4,223691.0,26.5078,26.5396,26.5078,26.5316,223691.0
2020-06-17 12:10:00,33.4,33.41,33.37,33.39,241031.0,26.5316,26.5396,26.5078,26.5237,241031.0
2020-06-17 12:15:00,33.4,33.4,33.32,33.33,184671.0,26.5316,26.5316,26.4681,26.476,184671.0
2020-06-17 12:20:00,33.34,33.4,33.31,33.4,296216.0,26.484,26.5316,26.4601,26.5316,296216.0
2020-06-17 12:25:00,33.39,33.45,33.38,33.45,144333.0,26.5237,26.5713,26.5157,26.5713,144333.0
2020-06-17 12:30:00,33.44,33.53,33.44,33.51,279612.0,26.5634,26.6349,26.5634,26.619,279612.0
2020-06-17 12:35:00,33.51,33.54,33.5,33.52,189326.0,26.619,26.6428,26.6111,26.627,189326.0
2020-06-17 12:40:00,33.52,33.57,33.49,33.55,172290.0,26.627,26.6667,26.6031,26.6508,172290.0
2020-06-17 12:45:00,33.56,33.62,33.53,33.62,168116.0,26.6587,26.7064,26.6349,26.7064,168116.0
2020-06-17 12:50:00,33.61,33.64,33.58,33.62,186394.0,26.6984,26.7223,26.6746,26.7064,186394.0
2020-06-17 12:55:00,33.61,33.64,33.59,33.64,207627.0,26.6984,26.7223,26.6826,26.7223,207627.0
2020-06-17 13:00:00,33.64,33.72,33.63,33.7,190587.0,26.7223,26.7858,26.7143,26.7699,190587.0
2020-06-17 13:05:00,33.7,33.77,33.69,33.71,338463.0,26.7699,26.8255,26.762,26.7779,338463.0
2020-06-17 13:10:00,33.7,33.71,33.69,33.71,70845.0,26.7699,26.7779,26.762,26.7779,70845.0
2020-06-17 13:15:00,33.71,33.73,33.67,33.68,96641.0,26.7779,26.7938,26.7461,26.7541,96641.0
2020-06-17 13:20:00,33.67,33.68,33.64,33.66,233724.0,26.7461,26.7541,26.7223,26.7382,233724.0
2020-06-17 13:25:00,33.66,33.68,33.63,33.65,256684.0,26.7382,26.7541,26.7143,26.7302,256684.0
2020-06-17 13:30:00,33.65,33.66,33.64,33.65,123581.0,26.7302,26.7382,26.7223,26.7302,123581.0
2020-06-17 13:35:00,33.65,33.67,33.62,33.67,318716.0,26.7302,26.7461,26.7064,26.7461,318716.0
2020-06-17 13:40:00,33.66,33.67,33.62,33.63,177837.0,26.7382,26.7461,26.7064,26.7143,177837.0
2020-06-17 13:45:00,33.64,33.64,33.59,33.64,230535.0,26.7223,26.7223,26.6826,26.7223,230535.0
2020-06-17 13:50:00,33.63,33.64,33.59,33.64,203716.0,26.7143,26.7223,26.6826,26.7223,203716.0
2020-06-17 13:55:00,33.64,33.65,33.58,33.59,124751.0,26.7223,26.7302,26.6746,26.6826,124751.0
2020-06-17 14:00:00,33.59,33.62,33.58,33.59,159683.0,26.6826,26.7064,26.6746,26.6826,159683.0
2020-06-17 14:05:00,33.59,33.62,33.59,33.61,117727.0,26.6826,26.7064,26.6826,26.6984,117727.0
2020-06-17 14:10:00,33.61,33.63,33.58,33.6,161140.0,26.6984,26.7143,26.6746,26.6905,161140.0
2020-06-17 14:15:00,33.6,33.64,33.58,33.62,122818.0,26.6905,26.7223,26.6746,26.7064,122818.0
2020-06-17 14:20:00,33.62,33.66,33.61,33.66,147570.0,26.7064,26.7382,26.6984,26.7382,147570.0
2020-06-17 14:25:00,33.66,33.66,33.62,33.65,136100.0,26.7382,26.7382,26.7064,26.7302,136100.0
2020-06-17 14:30:00,33.65,33.66,33.58,33.59,152565.0,26.7302,26.7382,26.6746,26.6826,152565.0
2020-06-17 14:35:00,33.58,33.6,33.57,33.59,199727.0,26.6746,26.6905,26.6667,26.6826,199727.0
2020-06-17 14:40:00,33.59,33.64,33.57,33.64,151678.0,26.6826,26.7223,26.6667,26.7223,151678.0
2020-06-17 14:45:00,33.64,33.64,33.61,33.63,121526.0,26.7223,26.7223,26.6984,26.7143,121526.0
2020-06-17 14:50:00,33.63,33.66,33.62,33.65,198606.0,26.7143,26.7382,26.7064,26.7302,198606.0
2020-06-17 14:55:00,33.64,33.66,33.61,33.63,172267.0,26.7223,26.7382,26.6984,26.7143,172267.0
2020-06-17 15:00:00,33.62,33.64,33.58,33.61,315929.0,26.7064,26.7223,26.6746,26.6984,315929.0
2020-06-17 15:05:00,33.61,33.65,33.6,33.63,246517.0,26.6984,26.7302,26.6905,26.7143,246517.0
2020-06-17 15:10:00,33.63,33.65,33.6,33.65,363508.0,26.7143,26.7302,26.6905,26.7302,363508.0
2020-06-17 15:15:00,33.65,33.66,33.6,33.63,383096.0,26.7302,26.7382,26.6905,26.7143,383096.0
2020-06-17 15:20:00,33.63,33.67,33.59,33.61,273807.0,26.7143,26.7461,26.6826,26.6984,273807.0
2020-06-17 15:25:00,33.61,33.62,33.54,33.59,202084.0,26.6984,26.7064,26.6428,26.6826,202084.0
2020-06-17 15:30:00,33.59,33.6,33.54,33.6,315909.0,26.6826,26.6905,26.6428,26.6905,315909.0
2020-06-17 15:35:00,33.59,33.61,33.54,33.55,303027.0,26.6826,26.6984,26.6428,26.6508,303027.0
2020-06-17 15:40:00,33.55,33.57,33.48,33.5,745753.0,26.6508,26.6667,26.5952,26.6111,745753.0
2020-06-17 15:45:00,33.5,33.51,33.41,33.42,429855.0,26.6111,26.619,26.5396,26.5475,429855.0
2020-06-17 15:50:00,33.41,33.54,33.4,33.48,704083.0,26.5396,26.6428,26.5316,26.5952,704083.0
2020-06-17 15:55:00,33.48,33.63,33.47,33.56,2015639.0,26.5952,26.7143,26.5872,26.6587,2015639.0
2020-06-18 09:30:00,33.27,33.33,33.2,33.22,626132.0,26.4284,26.476,26.3728,26.3886,626132.0
2020-06-18 09:35:00,33.23,33.47,33.22,33.43,367032.0,26.3966,26.5872,26.3886,26.5555,367032.0
2020-06-18 09:40:00,33.42,33.47,33.37,33.37,298869.0,26.5475,26.5872,26.5078,26.5078,298869.0
2020-06-18 09:45:00,33.38,33.45,33.38,33.43,238343.0,26.5157,26.5713,26.5157,26.5555,238343.0
2020-06-18 09:50:00,33.43,33.44,33.23,33.25,400930.0,26.5555,26.5634,26.3966,26.4125,400930.0
2020-06-18 09:55:00,33.25,33.34,33.23,33.26,308638.0,26.4125,26.484,26.3966,26.4204,308638.0
2020-06-18 10:00:00,33.26,33.3,33.25,33.3,340210.0,26.4204,26.4522,26.4125,26.4522,340210.0
2020-06-18 10:05:00,33.3,33.34,33.28,33.29,325164.0,26.4522,26.484,26.4363,26.4443,325164.0
2020-06-18 10:10:00,33.29,33.34,33.27,33.33,289028.0,26.4443,26.484,26.4284,26.476,289028.0
2020-06-18 10:15:00,33.33,33.38,33.29,33.37,282222.0,26.476,26.5157,26.4443,26.5078,282222.0
2020-06-18 10:20:00,33.37,33.39,33.27,33.27,472734.0,26.5078,26.5237,26.4284,26.4284,472734.0
2020-06-18 10:25:00,33.27,33.28,33.23,33.25,495424.0,26.4284,26.4363,26.3966,26.4125,495424.0
2020-06-18 10:30:00,33.24,33.3,33.16,33.22,376303.0,26.4045,26.4522,26.341,26.3886,376303.0
2020-06-18 10:35:00,33.22,33.29,33.18,33.24,496080.0,26.3886,26.4443,26.3569,26.4045,496080.0
2020-06-18 10:40:00,33.25,33.26,33.19,33.19,335450.0,26.4125,26.4204,26.3648,26.3648,335450.0
2020-06-18 10:45:00,33.2,33.23,33.15,33.2,1466405.0,26.3728,26.3966,26.333,26.3728,1466405.0
2020-06-18 10:50:00,33.2,33.21,33.13,33.13,394916.0,26.3728,26.3807,26.3172,26.3172,394916.0
2020-06-18 10:55:00,33.14,33.2,33.13,33.19,453129.0,26.3251,26.3728,26.3172,26.3648,453129.0
2020-06-18 11:00:00,33.19,33.2,33.16,33.2,301631.0,26.3648,26.3728,26.341,26.3728,301631.0
2020-06-18 11:05:00,33.2,33.21,33.14,33.19,528491.0,26.3728,26.3807,26.3251,26.3648,528491.0
2020-06-18 11:10:00,33.19,33.21,33.18,33.2,262245.0,26.3648,26.3807,26.3569,26.3728,262245.0
2020-06-18 11:15:00,33.2,33.24,33.19,33.22,262658.0,26.3728,26.4045,26.3648,26.3886,262658.0
2020-06-18 11:20:00,33.22,33.22,33.15,33.21,282549.0,26.3886,26.3886,26.333,26.3807,282549.0
2020-06-18 11:25:00,33.21,33.31,33.2,33.3,302682.0,26.3807,26.4601,26.3728,26.4522,302682.0
2020-06-18 11:30:00,33.29,33.31,33.26,33.29,223311.0,26.4443,26.4601,26.4204,26.4443,223311.0
2020-06-18 11:35:00,33.29,33.31,33.25,33.26,179268.0,26.4443,26.4601,26.4125,26.4204,179268.0
2020-06-18 11:40:00,33.26,33.3,33.25,33.28,142941.0,26.4204,26.4522,26.4125,26.4363,142941.0
2020-06-18 11:45:00,33.27,33.4,33.27,33.39,243997.0,26.4284,26.5316,26.4284,26.5237,243997.0
2020-06-18 11:50:00,33.39,33.39,33.28,33.33,281388.0,26.5237,26.5237,26.4363,26.476,281388.0
2020-06-18 11:55:00,33.34,33.36,33.32,33.34,212861.0,26.484,26.4999,26.4681,26.484,212861.0
2020-06-18 12:00:00,33.34,33.36,33.27,33.29,134362.0,26.484,26.4999,26.4284,26.4443,134362.0
2020-06-18 12:05:00,33.29,33.34,33.28,33.32,136755.0,26.4443,26.484,26.4363,26.4681,136755.0
2020-06-18 12:10:00,33.31,33.32,33.3,33.31,87875.0,26.4601,26.4681,26.4522,26.4601,87875.0
2020-06-18 12:15:00,33.3,33.35,33.3,33.33,116522.0,26.4522,26.4919,26.4522,26.476,116522.0
2020-06-18 12:20:00,33.33,33.37,33.32,33.35,124909.0,26.476,26.5078,26.4681,26.4919,124909.0
2020-06-18 12:25:00,33.34,33.36,33.32,33.33,150126.0,26.484,26.4999,26.4681,26.476,150126.0
2020-06-18 12:30:00,33.33,33.34,33.31,33.32,108764.0,26.476,26.484,26.4601,26.4681,108764.0
2020-06-18 12:35:00,33.32,33.34,33.27,33.28,160593.0,26.4681,26.484,26.4284,26.4363,160593.0
2020-06-18 12:40:00,33.29,33.3,33.24,33.24,153753.0,26.4443,26.4522,26.4045,26.4045,153753.0
2020-06-18 12:45:00,33.24,33.25,33.2,33.2,187632.0,26.4045,26.4125,26.3728,26.3728,187632.0
2020-06-18 12:50:00,33.2,33.23,33.19,33.23,364820.0,26.3728,26.3966,26.3648,26.3966,364820.0
2020-06-18 12:55:00,33.23,33.23,33.19,33.2,254100.0,26.3966,26.3966,26.3648,26.3728,254100.0
2020-06-18 13:00:00,33.21,33.22,33.18,33.2,195810.0,26.3807,26.3886,26.3569,26.3728,195810.0
2020-06-18 13:05:00,33.19,33.21,33.18,33.2,196821.0,26.3648,26.3807,26.3569,26.3728,196821.0
2020-06-18 13:10:00,33.2,33.21,33.15,33.19,417442.0,26.3728,26.3807,26.333,26.3648,417442.0
2020-06-18 13:15:00,33.18,33.2,33.16,33.18,158480.0,26.3569,26.3728,26.341,26.3569,158480.0
2020-06-18 13:20:00,33.18,33.23,33.16,33.22,217970.0,26.3569,26.3966,26.341,26.3886,217970.0
2020-06-18 13:25:00,33.22,33.23,33.17,33.19,115853.0,26.3886,26.3966,26.3489,26.3648,115853.0
2020-06-18 13:30:00,33.19,33.21,33.19,33.21,131541.0,26.3648,26.3807,26.3648,26.3807,131541.0
2020-06-18 13:35:00,33.2,33.22,33.18,33.19,139164.0,26.3728,26.3886,26.3569,26.3648,139164.0
2020-06-18 13:40:00,33.19,33.19,33.13,33.15,225945.0,26.3648,26.3648,26.3172,26.333,225945.0
2020-06-18 13:45:00,33.15,33.16,33.14,33.16,183342.0,26.333,26.341,26.3251,26.341,183342.0
2020-06-18 13:50:00,33.16,33.17,33.14,33.16,199443.0,26.341,26.3489,26.3251,26.341,199443.0
2020-06-18 13:55:00,33.17,33.19,33.15,33.19,144586.0,26.3489,26.3648,26.333,26.3648,144586.0
2020-06-18 14:00:00,33.19,33.2,33.14,33.15,265131.0,26.3648,26.3728,26.3251,26.333,265131.0
2020-06-18 14:05:00,33.14,33.17,33.1,33.14,228091.0,26.3251,26.3489,26.2933,26.3251,228091.0
2020-06-18 14:10:00,33.14,33.15,33.12,33.12,139119.0,26.3251,26.333,26.3092,26.3092,139119.0
2020-06-18 14:15:00,33.13,33.13,33.02,33.1,505114.0,26.3172,26.3172,26.2298,26.2933,505114.0
2020-06-18 14:20:00,33.09,33.11,33.07,33.09,215234.0,26.2854,26.3013,26.2695,26.2854,215234.0
2020-06-18 14:25:00,33.1,33.1,33.07,33.08,183375.0,26.2933,26.2933,26.2695,26.2774,183375.0
2020-06-18 14:30:00,33.07,33.13,33.03,33.09,380896.0,26.2695,26.3172,26.2377,26.2854,380896.0
2020-06-18 14:35:00,33.09,33.11,33.06,33.09,188002.0,26.2854,26.3013,26.2615,26.2854,188002.0
2020-06-18 14:40:00,33.08,33.11,33.05,33.08,200291.0,26.2774,26.3013,26.2536,26.2774,200291.0
2020-06-18 14:45:00,33.08,33.1,33.05,33.05,213540.0,26.2774,26.2933,26.2536,26.2536,213540.0
2020-06-18 14:50:00,33.05,33.07,33.04,33.05,265254.0,26.2536,26.2695,26.2457,26.2536,265254.0
2020-06-18 14:55:00,33.05,33.08,33.04,33.05,340436.0,26.2536,26.2774,26.2457,26.2536,340436.0
2020-06-18 15:00:00,33.04,33.05,32.98,33.02,719803.0,26.2457,26.2536,26.198,26.2298,719803.0
2020-06-18 15:05:00,33.02,33.07,33.01,33.06,317635.0,26.2298,26.2695,26.2218,26.2615,317635.0
2020-06-18 15:10:00,33.06,33.07,33.04,33.06,314545.0,26.2615,26.2695,26.2457,26.2615,314545.0
2020-06-18 15:15:00,33.07,33.12,33.06,33.09,301113.0,26.2695,26.3092,26.2615,26.2854,301113.0
2020-06-18 15:20:00,33.09,33.12,33.08,33.11,507390.0,26.2854,26.3092,26.2774,26.3013,507390.0
2020-06-18 15:25:00,33.11,33.16,33.1,33.15,472305.0,26.3013,26.341,26.2933,26.333,472305.0
2020-06-18 15:30:00,33.15,33.21,33.13,33.15,618354.0,26.333,26.3807,26.3172,26.333,618354.0
2020-06-18 15:35:00,33.16,33.19,33.15,33.19,255100.0,26.341,26.3648,26.333,26.3648,255100.0
2020-06-18 15:40:00,33.19,33.19,33.13,33.14,804571.0,26.3648,26.3648,26.3172,26.3251,804571.0
2020-06-18 15:45:00,33.14,33.18,33.14,33.16,817567.0,26.3251,26.3569,26.3251,26.341,817567.0
2020-06-18 15:50:00,33.17,33.21,33.15,33.19,740027.0,26.3489,26.3807,26.333,26.3648,740027.0
2020-06-18 15:55:00,33.2,33.28,33.18,33.24,1427266.0,26.3728,26.4363,26.3569,26.4045,1427266.0
2020-06-19 09:30:00,33.69,33.74,33.51,33.67,4303869.0,26.762,26.8017,26.619,26.7461,4303869.0
2020-06-19 09:35:00,33.68,33.74,33.62,33.72,431099.0,26.7541,26.8017,26.7064,26.7858,431099.0
2020-06-19 09:40:00,33.71,33.73,33.6,33.7,394990.0,26.7779,26.7938,26.6905,26.7699,394990.0
2020-06-19 09:45:00,33.7,33.73,33.63,33.65,289934.0,26.7699,26.7938,26.7143,26.7302,289934.0
2020-06-19 09:50:00,33.65,33.68,33.59,33.64,254799.0,26.7302,26.7541,26.6826,26.7223,254799.0
2020-06-19 09:55:00,33.63,33.64,33.51,33.58,254309.0,26.7143,26.7223,26.619,26.6746,254309.0
2020-06-19 10:00:00,33.57,33.57,33.49,33.5,299735.0,26.6667,26.6667,26.6031,26.6111,299735.0
2020-06-19 10:05:00,33.5,33.55,33.49,33.51,200727.0,26.6111,26.6508,26.6031,26.619,200727.0
2020-06-19 10:10:00,33.51,33.55,33.47,33.5,195443.0,26.619,26.6508,26.5872,26.6111,195443.0
2020-06-19 10:15:00,33.5,33.56,33.48,33.55,225094.0,26.6111,26.6587,26.5952,26.6508,225094.0
2020-06-19 10:20:00,33.55,33.56,33.53,33.55,112539.0,26.6508,26.6587,26.6349,26.6508,112539.0
2020-06-19 10:25:00,33.55,33.56,33.51,33.52,112662.0,26.6508,26.6587,26.619,26.627,112662.0
2020-06-19 10:30:00,33.52,33.53,33.42,33.47,118457.0,26.627,26.6349,26.5475,26.5872,118457.0
2020-06-19 10:35:00,33.47,33.49,33.44,33.45,109919.0,26.5872,26.6031,26.5634,26.5713,109919.0
2020-06-19 10:40:00,33.46,33.48,33.42,33.46,143540.0,26.5793,26.5952,26.5475,26.5793,143540.0
2020-06-19 10:45:00,33.45,33.51,33.44,33.5,126524.0,26.5713,26.619,26.5634,26.6111,126524.0
2020-06-19 10:50:00,33.51,33.54,33.46,33.52,147529.0,26.619,26.6428,26.5793,26.627,147529.0
2020-06-19 10:55:00,33.52,33.53,33.37,33.4,360115.0,26.627,26.6349,26.5078,26.5316,360115.0
2020-06-19 11:00:00,33.4,33.55,33.38,33.55,246116.0,26.5316,26.6508,26.5157,26.6508,246116.0
2020-06-19 11:05:00,33.54,33.58,33.53,33.55,307828.0,26.6428,26.6746,26.6349,26.6508,307828.0
2020-06-19 11:10:00,33.55,33.56,33.51,33.53,123759.0,26.6508,26.6587,26.619,26.6349,123759.0
2020-06-19 11:15:00,33.54,33.54,33.45,33.45,247805.0,26.6428,26.6428,26.5713,26.5713,247805.0
2020-06-19 11:20:00,33.46,33.5,33.4,33.44,126935.0,26.5793,26.6111,26.5316,26.5634,126935.0
2020-06-19 11:25:00,33.44,33.48,33.44,33.47,88696.0,26.5634,26.5952,26.5634,26.5872,88696.0
2020-06-19 11:30:00,33.47,33.48,33.45,33.46,99517.0,26.5872,26.5952,26.5713,26.5793,99517.0
2020-06-19 11:35:00,33.47,33.48,33.44,33.47,118969.0,26.5872,26.5952,26.5634,26.5872,118969.0
2020-06-19 11:40:00,33.47,33.48,33.41,33.42,130329.0,26.5872,26.5952,26.5396,26.5475,130329.0
2020-06-19 11:45:00,33.41,33.49,33.41,33.49,215157.0,26.5396,26.6031,26.5396,26.6031,215157.0
2020-06-19 11:50:00,33.48,33.5,33.46,33.47,149056.0,26.5952,26.6111,26.5793,26.5872,149056.0
2020-06-19 11:55:00,33.47,33.47,33.41,33.43,128166.0,26.5872,26.5872,26.5396,26.5555,128166.0
2020-06-19 12:00:00,33.43,33.43,33.39,33.39,171960.0,26.5555,26.5555,26.5237,26.5237,171960.0
2020-06-19 12:05:00,33.39,33.39,33.35,33.36,162721.0,26.5237,26.5237,26.4919,26.4999,162721.0
2020-06-19 12:10:00,33.36,33.39,33.33,33.33,158444.0,26.4999,26.5237,26.476,26.476,158444.0
2020-06-19 12:15:00,33.33,33.33,33.16,33.16,380823.0,26.476,26.476,26.341,26.341,380823.0
2020-06-19 12:20:00,33.17,33.23,33.11,33.16,224788.0,26.3489,26.3966,26.3013,26.341,224788.0
2020-06-19 12:25:00,33.16,33.22,33.15,33.22,200628.0,26.341,26.3886,26.333,26.3886,200628.0
2020-06-19 12:30:00,33.21,33.25,33.2,33.2,180659.0,26.3807,26.4125,26.3728,26.3728,180659.0
2020-06-19 12:35:00,33.2,33.21,33.14,33.15,183131.0,26.3728,26.3807,26.3251,26.333,183131.0
2020-06-19 12:40:00,33.15,33.17,33.12,33.15,257522.0,26.333,26.3489,26.3092,26.333,257522.0
2020-06-19 12:45:00,33.15,33.19,33.13,33.19,131819.0,26.333,26.3648,26.3172,26.3648,131819.0
2020-06-19 12:50:00,33.19,33.22,33.17,33.21,163677.0,26.3648,26.3886,26.3489,26.3807,163677.0
2020-06-19 12:55:00,33.22,33.32,33.21,33.3,169241.0,26.3886,26.4681,26.3807,26.4522,169241.0
2020-06-19 13:00:00,33.3,33.31,33.26,33.27,118161.0,26.4522,26.4601,26.4204,26.4284,118161.0
2020-06-19 13:05:00,33.27,33.31,33.25,33.31,135394.0,26.4284,26.4601,26.4125,26.4601,135394.0
2020-06-19 13:10:00,33.31,33.32,33.25,33.27,175489.0,26.4601,26.4681,26.4125,26.4284,175489.0
2020-06-19 13:15:00,33.27,33.27,33.24,33.26,104872.0,26.4284,26.4284,26.4045,26.4204,104872.0
2020-06-19 13:20:00,33.25,33.26,33.19,33.22,194242.0,26.4125,26.4204,26.3648,26.3886,194242.0
2020-06-19 13:25:00,33.22,33.23,33.21,33.23,135469.0,26.3886,26.3966,26.3807,26.3966,135469.0
2020-06-19 13:30:00,33.22,33.26,33.21,33.23,197891.0,26.3886,26.4204,26.3807,26.3966,197891.0
2020-06-19 13:35:00,33.22,33.3,33.22,33.29,119400.0,26.3886,26.4522,26.3886,26.4443,119400.0
2020-06-19 13:40:00,33.29,33.33,33.28,33.3,139057.0,26.4443,26.476,26.4363,26.4522,139057.0
2020-06-19 13:45:00,33.3,33.31,33.21,33.23,148337.0,26.4522,26.4601,26.3807,26.3966,148337.0
2020-06-19 13:50:00,33.23,33.26,33.21,33.23,161263.0,26.3966,26.4204,26.3807,26.3966,161263.0
2020-06-19 13:55:00,33.23,33.24,33.18,33.18,232247.0,26.3966,26.4045,26.3569,26.3569,232247.0
2020-06-19 14:00:00,33.19,33.28,33.18,33.27,173033.0,26.3648,26.4363,26.3569,26.4284,173033.0
2020-06-19 14:05:00,33.27,33.27,33.17,33.22,197277.0,26.4284,26.4284,26.3489,26.3886,197277.0
2020-06-19 14:10:00,33.22,33.25,33.2,33.23,100110.0,26.3886,26.4125,26.3728,26.3966,100110.0
2020-06-19 14:15:00,33.22,33.27,33.2,33.22,143740.0,26.3886,26.4284,26.3728,26.3886,143740.0
2020-06-19 14:20:00,33.22,33.27,33.21,33.26,101964.0,26.3886,26.4284,26.3807,26.4204,101964.0
2020-06-19 14:25:00,33.26,33.26,33.18,33.2,331559.0,26.4204,26.4204,26.3569,26.3728,331559.0
2020-06-19 14:30:00,33.19,33.29,33.16,33.28,155976.0,26.3648,26.4443,26.341,26.4363,155976.0
2020-06-19 14:35:00,33.28,33.35,33.28,33.33,225804.0,26.4363,26.4919,26.4363,26.476,225804.0
2020-06-19 14:40:00,33.33,33.35,33.31,33.33,164042.0,26.476,26.4919,26.4601,26.476,164042.0
2020-06-19 14:45:00,33.33,33.35,33.29,33.3,166736.0,26.476,26.4919,26.4443,26.4522,166736.0
2020-06-19 14:50:00,33.3,33.36,33.29,33.33,212227.0,26.4522,26.4999,26.4443,26.476,212227.0
2020-06-19 14:55:00,33.33,33.37,33.32,33.34,143355.0,26.476,26.5078,26.4681,26.484,143355.0
2020-06-19 15:00:00,33.35,33.37,33.33,33.34,193260.0,26.4919,26.5078,26.476,26.484,193260.0
2020-06-19 15:05:00,33.34,33.36,33.31,33.33,157004.0,26.484,26.4999,26.4601,26.476,157004.0
2020-06-19 15:10:00,33.33,33.44,33.32,33.44,280666.0,26.476,26.5634,26.4681,26.5634,280666.0
2020-06-19 15:15:00,33.44,33.5,33.43,33.46,208323.0,26.5634,26.6111,26.5555,26.5793,208323.0
2020-06-19 15:20:00,33.45,33.49,33.44,33.45,134737.0,26.5713,26.6031,26.5634,26.5713,134737.0
2020-06-19 15:25:00,33.45,33.46,33.4,33.43,191959.0,26.5713,26.5793,26.5316,26.5555,191959.0
2020-06-19 15:30:00,33.43,33.47,33.39,33.47,281772.0,26.5555,26.5872,26.5237,26.5872,281772.0
2020-06-19 15:35:00,33.47,33.47,33.39,33.41,301484.0,26.5872,26.5872,26.5237,26.5396,301484.0
2020-06-19 15:40:00,33.41,33.43,33.37,33.41,316076.0,26.5396,26.5555,26.5078,26.5396,316076.0
2020-06-19 15:45:00,33.41,33.42,33.3,33.33,615056.0,26.5396,26.5475,26.4522,26.476,615056.0
2020-06-19 15:50:00,33.35,33.53,33.34,33.48,812635.0,26.4919,26.6349,26.484,26.5952,812635.0
2020-06-19 15:55:00,33.48,33.5,33.42,33.42,1679368.0,26.5952,26.6111,26.5475,26.5475,1679368.0
2020-06-22 09:30:00,33.33,33.36,33.11,33.18,672437.0,26.476,26.4999,26.3013,26.3569,672437.0
2020-06-22 09:35:00,33.19,33.3,33.13,33.16,281086.0,26.3648,26.4522,26.3172,26.341,281086.0
2020-06-22 09:40:00,33.15,33.22,33.03,33.05,274155.0,26.333,26.3886,26.2377,26.2536,274155.0
2020-06-22 09:45:00,33.04,33.11,33.02,33.05,388362.0,26.2457,26.3013,26.2298,26.2536,388362.0
2020-06-22 09:50:00,33.06,33.07,33.02,33.03,267403.0,26.2615,26.2695,26.2298,26.2377,267403.0
2020-06-22 09:55:00,33.04,33.14,33.03,33.13,313931.0,26.2457,26.3251,26.2377,26.3172,313931.0
2020-06-22 10:00:00,33.14,33.18,33.06,33.12,326304.0,26.3251,26.3569,26.2615,26.3092,326304.0
2020-06-22 10:05:00,33.12,33.21,33.12,33.2,203250.0,26.3092,26.3807,26.3092,26.3728,203250.0
2020-06-22 10:10:00,33.21,33.21,33.12,33.14,212770.0,26.3807,26.3807,26.3092,26.3251,212770.0
2020-06-22 10:15:00,33.14,33.16,33.06,33.07,184753.0,26.3251,26.341,26.2615,26.2695,184753.0
2020-06-22 10:20:00,33.07,33.11,33.05,33.05,214759.0,26.2695,26.3013,26.2536,26.2536,214759.0
2020-06-22 10:25:00,33.05,33.07,32.98,33.01,398121.0,26.2536,26.2695,26.198,26.2218,398121.0
2020-06-22 10:30:00,33.01,33.03,32.95,32.96,324780.0,26.2218,26.2377,26.1742,26.1821,324780.0
2020-06-22 10:35:00,32.95,33.0,32.93,32.98,301700.0,26.1742,26.2139,26.1583,26.198,301700.0
2020-06-22 10:40:00,32.98,33.0,32.94,32.99,187887.0,26.198,26.2139,26.1662,26.2059,187887.0
2020-06-22 10:45:00,32.98,33.04,32.98,33.01,194253.0,26.198,26.2457,26.198,26.2218,194253.0
2020-06-22 10:50:00,33.01,33.06,32.98,32.99,212615.0,26.2218,26.2615,26.198,26.2059,212615.0
2020-06-22 10:55:00,33.0,33.02,32.97,32.98,150442.0,26.2139,26.2298,26.1901,26.198,150442.0
2020-06-22 11:00:00,32.97,33.01,32.94,32.99,219344.0,26.1901,26.2218,26.1662,26.2059,219344.0
2020-06-22 11:05:00,33.0,33.0,32.93,32.95,168606.0,26.2139,26.2139,26.1583,26.1742,168606.0
2020-06-22 11:10:00,32.94,33.04,32.93,33.02,151399.0,26.1662,26.2457,26.1583,26.2298,151399.0
2020-06-22 11:15:00,33.02,33.05,33.0,33.02,167711.0,26.2298,26.2536,26.2139,26.2298,167711.0
2020-06-22 11:20:00,33.02,33.06,32.99,33.05,240324.0,26.2298,26.2615,26.2059,26.2536,240324.0
2020-06-22 11:25:00,33.05,33.09,33.04,33.05,261536.0,26.2536,26.2854,26.2457,26.2536,261536.0
2020-06-22 11:30:00,33.06,33.06,33.0,33.04,186006.0,26.2615,26.2615,26.2139,26.2457,186006.0
2020-06-22 11:35:00,33.03,33.04,33.0,33.02,131190.0,26.2377,26.2457,26.2139,26.2298,131190.0
2020-06-22 11:40:00,33.02,33.02,32.95,32.96,211708.0,26.2298,26.2298,26.1742,26.1821,211708.0
2020-06-22 11:45:00,32.96,33.0,32.95,32.96,161079.0,26.1821,26.2139,26.1742,26.1821,161079.0
2020-06-22 11:50:00,32.96,32.99,32.91,32.93,176341.0,26.1821,26.2059,26.1424,26.1583,176341.0
2020-06-22 11:55:00,32.93,32.97,32.92,32.93,173687.0,26.1583,26.1901,26.1503,26.1583,173687.0
2020-06-22 12:00:00,32.93,33.03,32.92,33.01,175913.0,26.1583,26.2377,26.1503,26.2218,175913.0
2020-06-22 12:05:00,33.02,33.06,33.0,33.06,182574.0,26.2298,26.2615,26.2139,26.2615,182574.0
2020-06-22 12:10:00,33.06,33.07,33.02,33.05,214246.0,26.2615,26.2695,26.2298,26.2536,214246.0
2020-06-22 12:15:00,33.05,33.11,33.04,33.07,201522.0,26.2536,26.3013,26.2457,26.2695,201522.0
2020-06-22 12:20:00,33.08,33.09,33.06,33.08,66002.0,26.2774,26.2854,26.2615,26.2774,66002.0
2020-06-22 12:25:00,33.08,33.11,33.07,33.09,210110.0,26.2774,26.3013,26.2695,26.2854,210110.0
2020-06-22 12:30:00,33.09,33.1,33.07,33.1,72112.0,26.2854,26.2933,26.2695,26.2933,72112.0
2020-06-22 12:35:00,33.1,33.1,33.05,33.06,117343.0,26.2933,26.2933,26.2536,26.2615,117343.0
2020-06-22 12:40:00,33.05,33.07,33.04,33.05,101125.0,26.2536,26.2695,26.2457,26.2536,101125.0
2020-06-22 12:45:00,33.05,33.11,33.03,33.1,132439.0,26.2536,26.3013,26.2377,26.2933,132439.0
2020-06-22 12:50:00,33.1,33.11,33.07,33.08,133511.0,26.2933,26.3013,26.2695,26.2774,133511.0
2020-06-22 12:55:00,33.07,33.08,33.04,33.05,148625.0,26.2695,26.2774,26.2457,26.2536,148625.0
2020-06-22 13:00:00,33.05,33.13,33.04,33.12,183038.0,26.2536,26.3172,26.2457,26.3092,183038.0
2020-06-22 13:05:00,33.13,33.13,33.07,33.09,128318.0,26.3172,26.3172,26.2695,26.2854,128318.0
2020-06-22 13:10:00,33.09,33.11,33.07,33.09,79540.0,26.2854,26.3013,26.2695,26.2854,79540.0
2020-06-22 13:15:00,33.09,33.11,33.07,33.09,95266.0,26.2854,26.3013,26.2695,26.2854,95266.0
2020-06-22 13:20:00,33.09,33.11,33.07,33.09,75278.0,26.2854,26.3013,26.2695,26.2854,75278.0
2020-06-22 13:25:00,33.08,33.09,33.05,33.05,71313.0,26.2774,26.2854,26.2536,26.2536,71313.0
2020-06-22 13:30:00,33.05,33.07,33.03,33.07,154917.0,26.2536,26.2695,26.2377,26.2695,154917.0
2020-06-22 13:35:00,33.07,33.08,33.03,33.06,95357.0,26.2695,26.2774,26.2377,26.2615,95357.0
2020-06-22 13:40:00,33.07,33.08,33.05,33.05,65570.0,26.2695,26.2774,26.2536,26.2536,65570.0
2020-06-22 13:45:00,33.06,33.12,33.05,33.09,262287.0,26.2615,26.3092,26.2536,26.2854,262287.0
2020-06-22 13:50:00,33.09,33.11,33.08,33.09,159152.0,26.2854,26.3013,26.2774,26.2854,159152.0
2020-06-22 13:55:00,33.09,33.09,33.07,33.08,74315.0,26.2854,26.2854,26.2695,26.2774,74315.0
2020-06-22 14:00:00,33.09,33.09,33.03,33.06,186652.0,26.2854,26.2854,26.2377,26.2615,186652.0
2020-06-22 14:05:00,33.06,33.08,33.04,33.07,94106.0,26.2615,26.2774,26.2457,26.2695,94106.0
2020-06-22 14:10:00,33.07,33.08,33.05,33.05,103941.0,26.2695,26.2774,26.2536,26.2536,103941.0
2020-06-22 14:15:00,33.05,33.08,33.04,33.05,141601.0,26.2536,26.2774,26.2457,26.2536,141601.0
2020-06-22 14:20:00,33.05,33.08,33.03,33.07,135500.0,26.2536,26.2774,26.2377,26.2695,135500.0
2020-06-22 14:25:00,33.07,33.08,33.05,33.06,88393.0,26.2695,26.2774,26.2536,26.2615,88393.0
2020-06-22 14:30:00,33.05,33.07,33.04,33.07,128358.0,26.2536,26.2695,26.2457,26.2695,128358.0
2020-06-22 14:35:00,33.06,33.1,33.06,33.09,172900.0,26.2615,26.2933,26.2615,26.2854,172900.0
2020-06-22 14:40:00,33.09,33.11,33.07,33.1,125796.0,26.2854,26.3013,26.2695,26.2933,125796.0
2020-06-22 14:45:00,33.1,33.15,33.1,33.14,172408.0,26.2933,26.333,26.2933,26.3251,172408.0
2020-06-22 14:50:00,33.14,33.16,33.12,33.13,112424.0,26.3251,26.341,26.3092,26.3172,112424.0
2020-06-22 14:55:00,33.13,33.18,33.13,33.18,118879.0,26.3172,26.3569,26.3172,26.3569,118879.0
2020-06-22 15:00:00,33.18,33.18,33.14,33.14,112918.0,26.3569,26.3569,26.3251,26.3251,112918.0
2020-06-22 15:05:00,33.14,33.17,33.14,33.16,75941.0,26.3251,26.3489,26.3251,26.341,75941.0
2020-06-22 15:10:00,33.16,33.18,33.14,33.15,160964.0,26.341,26.3569,26.3251,26.333,160964.0
2020-06-22 15:15:00,33.15,33.16,33.09,33.11,146388.0,26.333,26.341,26.2854,26.3013,146388.0
2020-06-22 15:20:00,33.1,33.11,33.03,33.05,256858.0,26.2933,26.3013,26.2377,26.2536,256858.0
2020-06-22 15:25:00,33.05,33.08,33.04,33.07,107132.0,26.2536,26.2774,26.2457,26.2695,107132.0
2020-06-22 15:30:00,33.07,33.1,33.06,33.08,129735.0,26.2695,26.2933,26.2615,26.2774,129735.0
2020-06-22 15:35:00,33.09,33.09,33.04,33.06,237404.0,26.2854,26.2854,26.2457,26.2615,237404.0
2020-06-22 15:40:00,33.06,33.1,33.05,33.07,137778.0,26.2615,26.2933,26.2536,26.2695,137778.0
2020-06-22 15:45:00,33.08,33.12,33.05,33.07,241831.0,26.2774,26.3092,26.2536,26.2695,241831.0
2020-06-22 15:50:00,33.06,33.12,33.04,33.12,279928.0,26.2615,26.3092,26.2457,26.3092,279928.0
2020-06-22 15:55:00,33.12,33.15,33.09,33.11,655930.0,26.3092,26.333,26.2854,26.3013,655930.0
2020-06-23 09:30:00,33.2,33.25,33.09,33.11,679662.0,26.3728,26.4125,26.2854,26.3013,679662.0
2020-06-23 09:35:00,33.1,33.17,33.04,33.17,548245.0,26.2933,26.3489,26.2457,26.3489,548245.0
2020-06-23 09:40:00,33.16,33.22,33.12,33.18,458626.0,26.341,26.3886,26.3092,26.3569,458626.0
2020-06-23 09:45:00,33.18,33.21,33.16,33.19,337520.0,26.3569,26.3807,26.341,26.3648,337520.0
2020-06-23 09:50:00,33.19,33.21,33.12,33.13,279953.0,26.3648,26.3807,26.3092,26.3172,279953.0
2020-06-23 09:55:00,33.13,33.14,33.06,33.07,348701.0,26.3172,26.3251,26.2615,26.2695,348701.0
2020-06-23 10:00:00,33.07,33.11,32.98,33.0,1055095.0,26.2695,26.3013,26.198,26.2139,1055095.0
2020-06-23 10:05:00,33.0,33.13,32.96,33.0,667216.0,26.2139,26.3172,26.1821,26.2139,667216.0
2020-06-23 10:10:00,33.0,33.06,32.99,33.02,362932.0,26.2139,26.2615,26.2059,26.2298,362932.0
2020-06-23 10:15:00,33.01,33.06,32.99,33.02,445408.0,26.2218,26.2615,26.2059,26.2298,445408.0
2020-06-23 10:20:00,33.03,33.07,32.97,33.01,368446.0,26.2377,26.2695,26.1901,26.2218,368446.0
2020-06-23 10:25:00,33.01,33.09,33.0,33.09,266009.0,26.2218,26.2854,26.2139,26.2854,266009.0
2020-06-23 10:30:00,33.08,33.11,33.07,33.09,243682.0,26.2774,26.3013,26.2695,26.2854,243682.0
2020-06-23 10:35:00,33.09,33.09,33.01,33.04,279999.0,26.2854,26.2854,26.2218,26.2457,279999.0
2020-06-23 10:40:00,33.03,33.13,33.01,33.01,346226.0,26.2377,26.3172,26.2218,26.2218,346226.0
2020-06-23 10:45:00,33.02,33.13,32.96,32.98,484773.0,26.2298,26.3172,26.1821,26.198,484773.0
2020-06-23 10:50:00,32.98,33.01,32.98,32.99,235013.0,26.198,26.2218,26.198,26.2059,235013.0
2020-06-23 10:55:00,33.0,33.0,32.98,33.0,173916.0,26.2139,26.2139,26.198,26.2139,173916.0
2020-06-23 11:00:00,32.99,33.03,32.97,33.03,411647.0,26.2059,26.2377,26.1901,26.2377,411647.0
2020-06-23 11:05:00,33.02,33.03,32.98,33.0,246166.0,26.2298,26.2377,26.198,26.2139,246166.0
2020-06-23 11:10:00,33.0,33.0,32.97,32.98,257728.0,26.2139,26.2139,26.1901,26.198,257728.0
2020-06-23 11:15:00,32.99,33.03,32.98,33.02,237502.0,26.2059,26.2377,26.198,26.2298,237502.0
2020-06-23 11:20:00,33.03,33.09,33.01,33.08,300839.0,26.2377,26.2854,26.2218,26.2774,300839.0
2020-06-23 11:25:00,33.08,33.1,33.05,33.05,323398.0,26.2774,26.2933,26.2536,26.2536,323398.0
2020-06-23 11:30:00,33.06,33.08,33.04,33.05,190857.0,26.2615,26.2774,26.2457,26.2536,190857.0
2020-06-23 11:35:00,33.05,33.07,33.02,33.02,200827.0,26.2536,26.2695,26.2298,26.2298,200827.0
2020-06-23 11:40:00,33.02,33.04,32.98,33.01,415530.0,26.2298,26.2457,26.198,26.2218,415530.0
2020-06-23 11:45:00,33.0,33.01,32.97,33.0,285893.0,26.2139,26.2218,26.1901,26.2139,285893.0
2020-06-23 11:50:00,33.0,33.0,32.93,32.95,356939.0,26.2139,26.2139,26.1583,26.1742,356939.0
2020-06-23 11:55:00,32.95,33.0,32.94,32.98,237336.0,26.1742,26.2139,26.1662,26.198,237336.0
2020-06-23 12:00:00,32.99,33.01,32.95,32.96,264088.0,26.2059,26.2218,26.1742,26.1821,264088.0
2020-06-23 12:05:00,32.95,32.97,32.93,32.95,174692.0,26.1742,26.1901,26.1583,26.1742,174692.0
2020-06-23 12:10:00,32.95,32.97,32.93,32.97,238068.0,26.1742,26.1901,26.1583,26.1901,238068.0
2020-06-23 12:15:00,32.96,32.99,32.95,32.98,147012.0,26.1821,26.2059,26.1742,26.198,147012.0
2020-06-23 12:20:00,32.98,33.01,32.96,32.98,288089.0,26.198,26.2218,26.1821,26.198,288089.0
2020-06-23 12:25:00,32.98,33.0,32.96,32.98,198816.0,26.198,26.2139,26.1821,26.198,198816.0
2020-06-23 12:30:00,32.98,33.0,32.97,33.0,170482.0,26.198,26.2139,26.1901,26.2139,170482.0
2020-06-23 12:35:00,33.0,33.03,32.97,33.02,196030.0,26.2139,26.2377,26.1901,26.2298,196030.0
2020-06-23 12:40:00,33.02,33.02,32.99,33.0,193227.0,26.2298,26.2298,26.2059,26.2139,193227.0
2020-06-23 12:45:00,33.0,33.0,32.96,32.97,160765.0,26.2139,26.2139,26.1821,26.1901,160765.0
2020-06-23 12:50:00,32.97,32.98,32.95,32.97,142865.0,26.1901,26.198,26.1742,26.1901,142865.0
2020-06-23 12:55:00,32.98,32.99,32.96,32.98,151346.0,26.198,26.2059,26.1821,26.198,151346.0
2020-06-23 13:00:00,32.98,33.0,32.97,33.0,208459.0,26.198,26.2139,26.1901,26.2139,208459.0
2020-06-23 13:05:00,32.99,33.0,32.98,32.98,112865.0,26.2059,26.2139,26.198,26.198,112865.0
2020-06-23 13:10:00,32.98,33.0,32.97,32.99,157309.0,26.198,26.2139,26.1901,26.2059,157309.0
2020-06-23 13:15:00,33.0,33.01,32.99,32.99,215138.0,26.2139,26.2218,26.2059,26.2059,215138.0
2020-06-23 13:20:00,33.0,33.02,32.99,33.02,325853.0,26.2139,26.2298,26.2059,26.2298,325853.0
2020-06-23 13:25:00,33.02,33.02,33.0,33.01,183626.0,26.2298,26.2298,26.2139,26.2218,183626.0
2020-06-23 13:30:00,33.0,33.01,32.97,32.98,261625.0,26.2139,26.2218,26.1901,26.198,261625.0
2020-06-23 13:35:00,32.98,33.0,32.98,33.0,175752.0,26.198,26.2139,26.198,26.2139,175752.0
2020-06-23 13:40:00,33.0,33.0,32.92,32.94,383586.0,26.2139,26.2139,26.1503,26.1662,383586.0
2020-06-23 13:45:00,32.94,32.97,32.93,32.95,335182.0,26.1662,26.1901,26.1583,26.1742,335182.0
2020-06-23 13:50:00,32.95,32.96,32.9,32.93,564475.0,26.1742,26.1821,26.1345,26.1583,564475.0
2020-06-23 13:55:00,32.93,32.94,32.9,32.92,325270.0,26.1583,26.1662,26.1345,26.1503,325270.0
2020-06-23 14:00:00,32.92,32.92,32.86,32.89,529769.0,26.1503,26.1503,26.1027,26.1265,529769.0
2020-06-23 14:05:00,32.88,32.91,32.86,32.91,376944.0,26.1186,26.1424,26.1027,26.1424,376944.0
2020-06-23 14:10:00,32.91,32.91,32.87,32.88,242282.0,26.1424,26.1424,26.1106,26.1186,242282.0
2020-06-23 14:15:00,32.88,32.89,32.87,32.89,212361.0,26.1186,26.1265,26.1106,26.1265,212361.0
2020-06-23 14:20:00,32.89,32.9,32.88,32.9,222918.0,26.1265,26.1345,26.1186,26.1345,222918.0
2020-06-23 14:25:00,32.9,32.91,32.89,32.9,290301.0,26.1345,26.1424,26.1265,26.1345,290301.0
2020-06-23 14:30:00,32.89,32.94,32.89,32.91,567403.0,26.1265,26.1662,26.1265,26.1424,567403.0
2020-06-23 14:35:00,32.91,32.93,32.9,32.91,340563.0,26.1424,26.1583,26.1345,26.1424,340563.0
2020-06-23 14:40:00,32.91,32.92,32.87,32.88,377471.0,26.1424,26.1503,26.1106,26.1186,377471.0
2020-06-23 14:45:00,32.88,32.9,32.84,32.84,522358.0,26.1186,26.1345,26.0868,26.0868,522358.0
2020-06-23 14:50:00,32.85,32.88,32.83,32.85,443327.0,26.0947,26.1186,26.0788,26.0947,443327.0
2020-06-23 14:55:00,32.86,32.87,32.83,32.85,844103.0,26.1027,26.1106,26.0788,26.0947,844103.0
2020-06-23 15:00:00,32.85,32.91,32.84,32.89,1120353.0,26.0947,26.1424,26.0868,26.1265,1120353.0
2020-06-23 15:05:00,32.9,32.95,32.88,32.93,690483.0,26.1345,26.1742,26.1186,26.1583,690483.0
2020-06-23 15:10:00,32.92,33.0,32.92,32.95,977972.0,26.1503,26.2139,26.1503,26.1742,977972.0
2020-06-23 15:15:00,32.95,32.96,32.93,32.93,613016.0,26.1742,26.1821,26.1583,26.1583,613016.0
2020-06-23 15:20:00,32.94,32.95,32.87,32.88,285477.0,26.1662,26.1742,26.1106,26.1186,285477.0
2020-06-23 15:25:00,32.88,32.9,32.86,32.88,332657.0,26.1186,26.1345,26.1027,26.1186,332657.0
2020-06-23 15:30:00,32.87,32.89,32.85,32.88,388678.0,26.1106,26.1265,26.0947,26.1186,388678.0
2020-06-23 15:35:00,32.89,32.92,32.87,32.9,405229.0,26.1265,26.1503,26.1106,26.1345,405229.0
2020-06-23 15:40:00,32.9,32.92,32.86,32.89,397840.0,26.1345,26.1503,26.1027,26.1265,397840.0
2020-06-23 15:45:00,32.88,32.89,32.82,32.84,545649.0,26.1186,26.1265,26.0709,26.0868,545649.0
2020-06-23 15:50:00,32.84,32.84,32.76,32.81,1222673.0,26.0868,26.0868,26.0232,26.063,1222673.0
2020-06-23 15:55:00,32.8,32.81,32.74,32.77,2076273.0,26.055,26.063,26.0074,26.0312,2076273.0
2020-06-24 09:30:00,32.71,32.73,32.56,32.63,900073.0,25.9835,25.9994,25.8644,25.92,900073.0
2020-06-24 09:35:00,32.64,32.71,32.6,32.68,278705.0,25.9279,25.9835,25.8961,25.9597,278705.0
2020-06-24 09:40:00,32.68,32.7,32.62,32.66,401514.0,25.9597,25.9756,25.912,25.9438,401514.0
2020-06-24 09:45:00,32.67,32.73,32.57,32.6,284090.0,25.9517,25.9994,25.8723,25.8961,284090.0
2020-06-24 09:50:00,32.61,32.62,32.52,32.52,316955.0,25.9041,25.912,25.8326,25.8326,316955.0
2020-06-24 09:55:00,32.52,32.58,32.5,32.5,425574.0,25.8326,25.8803,25.8167,25.8167,425574.0
2020-06-24 10:00:00,32.51,32.52,32.4,32.43,609211.0,25.8247,25.8326,25.7373,25.7611,609211.0
2020-06-24 10:05:00,32.43,32.47,32.41,32.41,237982.0,25.7611,25.7929,25.7452,25.7452,237982.0
2020-06-24 10:10:00,32.41,32.5,32.4,32.48,270770.0,25.7452,25.8167,25.7373,25.8008,270770.0
2020-06-24 10:15:00,32.48,32.49,32.4,32.47,171993.0,25.8008,25.8088,25.7373,25.7929,171993.0
2020-06-24 10:20:00,32.47,32.5,32.44,32.48,131360.0,25.7929,25.8167,25.769,25.8008,131360.0
2020-06-24 10:25:00,32.48,32.58,32.48,32.57,221934.0,25.8008,25.8803,25.8008,25.8723,221934.0
2020-06-24 10:30:00,32.57,32.57,32.44,32.46,223236.0,25.8723,25.8723,25.769,25.7849,223236.0
2020-06-24 10:35:00,32.47,32.52,32.39,32.41,319713.0,25.7929,25.8326,25.7293,25.7452,319713.0
2020-06-24 10:40:00,32.41,32.43,32.34,32.4,285396.0,25.7452,25.7611,25.6896,25.7373,285396.0
2020-06-24 10:45:00,32.4,32.41,32.36,32.4,135204.0,25.7373,25.7452,25.7055,25.7373,135204.0
2020-06-24 10:50:00,32.39,32.42,32.32,32.32,305147.0,25.7293,25.7532,25.6737,25.6737,305147.0
2020-06-24 10:55:00,32.33,32.41,32.31,32.39,249795.0,25.6817,25.7452,25.6658,25.7293,249795.0
2020-06-24 11:00:00,32.38,32.42,32.36,32.4,252936.0,25.7214,25.7532,25.7055,25.7373,252936.0
2020-06-24 11:05:00,32.41,32.43,32.31,32.32,182157.0,25.7452,25.7611,25.6658,25.6737,182157.0
2020-06-24 11:10:00,32.31,32.34,32.27,32.28,411942.0,25.6658,25.6896,25.634,25.6419,411942.0
2020-06-24 11:15:00,32.27,32.3,32.25,32.25,270931.0,25.634,25.6578,25.6181,25.6181,270931.0
2020-06-24 11:20:00,32.26,32.29,32.22,32.25,288615.0,25.6261,25.6499,25.5943,25.6181,288615.0
2020-06-24 11:25:00,32.25,32.31,32.23,32.25,236212.0,25.6181,25.6658,25.6022,25.6181,236212.0
2020-06-24 11:30:00,32.25,32.25,32.13,32.18,287203.0,25.6181,25.6181,25.5228,25.5625,287203.0
2020-06-24 11:35:00,32.18,32.21,32.08,32.08,319943.0,25.5625,25.5863,25.4831,25.4831,319943.0
2020-06-24 11:40:00,32.08,32.09,32.01,32.02,338222.0,25.4831,25.491,25.4275,25.4354,338222.0
2020-06-24 11:45:00,32.02,32.11,32.02,32.09,358973.0,25.4354,25.5069,25.4354,25.491,358973.0
2020-06-24 11:50:00,32.1,32.19,32.09,32.16,191177.0,25.499,25.5705,25.491,25.5466,191177.0
2020-06-24 11:55:00,32.16,32.27,32.14,32.26,227816.0,25.5466,25.634,25.5307,25.6261,227816.0
2020-06-24 12:00:00,32.26,32.33,32.22,32.33,225262.0,25.6261,25.6817,25.5943,25.6817,225262.0
2020-06-24 12:05:00,32.32,32.35,32.2,32.2,240047.0,25.6737,25.6976,25.5784,25.5784,240047.0
2020-06-24 12:10:00,32.21,32.27,32.19,32.2,203623.0,25.5863,25.634,25.5705,25.5784,203623.0
2020-06-24 12:15:00,32.2,32.3,32.19,32.3,196434.0,25.5784,25.6578,25.5705,25.6578,196434.0
2020-06-24 12:20:00,32.3,32.32,32.27,32.3,190757.0,25.6578,25.6737,25.634,25.6578,190757.0
2020-06-24 12:25:00,32.3,32.34,32.25,32.26,382543.0,25.6578,25.6896,25.6181,25.6261,382543.0
2020-06-24 12:30:00,32.26,32.26,32.22,32.24,136558.0,25.6261,25.6261,25.5943,25.6102,136558.0
2020-06-24 12:35:00,32.24,32.25,32.22,32.24,102971.0,25.6102,25.6181,25.5943,25.6102,102971.0
2020-06-24 12:40:00,32.24,32.33,32.23,32.32,163705.0,25.6102,25.6817,25.6022,25.6737,163705.0
2020-06-24 12:45:00,32.31,32.35,32.27,32.27,136074.0,25.6658,25.6976,25.634,25.634,136074.0
2020-06-24 12:50:00,32.27,32.28,32.25,32.27,155215.0,25.634,25.6419,25.6181,25.634,155215.0
2020-06-24 12:55:00,32.27,32.31,32.26,32.29,142281.0,25.634,25.6658,25.6261,25.6499,142281.0
2020-06-24 13:00:00,32.29,32.3,32.26,32.29,177382.0,25.6499,25.6578,25.6261,25.6499,177382.0
2020-06-24 13:05:00,32.29,32.3,32.21,32.23,239247.0,25.6499,25.6578,25.5863,25.6022,239247.0
2020-06-24 13:10:00,32.24,32.25,32.17,32.18,180264.0,25.6102,25.6181,25.5546,25.5625,180264.0
2020-06-24 13:15:00,32.18,32.23,32.17,32.18,158563.0,25.5625,25.6022,25.5546,25.5625,158563.0
2020-06-24 13:20:00,32.17,32.2,32.13,32.14,358514.0,25.5546,25.5784,25.5228,25.5307,358514.0
2020-06-24 13:25:00,32.14,32.15,32.08,32.09,231519.0,25.5307,25.5387,25.4831,25.491,231519.0
2020-06-24 13:30:00,32.09,32.1,32.0,32.01,458563.0,25.491,25.499,25.4195,25.4275,458563.0
2020-06-24 13:35:00,32.02,32.02,32.0,32.0,427976.0,25.4354,25.4354,25.4195,25.4195,427976.0
2020-06-24 13:40:00,32.01,32.04,32.0,32.02,227657.0,25.4275,25.4513,25.4195,25.4354,227657.0
2020-06-24 13:45:00,32.02,32.07,32.01,32.06,209478.0,25.4354,25.4751,25.4275,25.4672,209478.0
2020-06-24 13:50:00,32.07,32.07,32.02,32.04,278017.0,25.4751,25.4751,25.4354,25.4513,278017.0
2020-06-24 13:55:00,32.04,32.05,32.02,32.04,212001.0,25.4513,25.4592,25.4354,25.4513,212001.0
2020-06-24 14:00:00,32.04,32.07,32.0,32.02,435310.0,25.4513,25.4751,25.4195,25.4354,435310.0
2020-06-24 14:05:00,32.03,32.12,32.02,32.12,232204.0,25.4434,25.5149,25.4354,25.5149,232204.0
2020-06-24 14:10:00,32.11,32.12,32.08,32.09,179332.0,25.5069,25.5149,25.4831,25.491,179332.0
2020-06-24 14:15:00,32.09,32.17,32.09,32.15,294868.0,25.491,25.5546,25.491,25.5387,294868.0
2020-06-24 14:20:00,32.15,32.2,32.12,32.16,346023.0,25.5387,25.5784,25.5149,25.5466,346023.0
2020-06-24 14:25:00,32.16,32.22,32.13,32.2,190015.0,25.5466,25.5943,25.5228,25.5784,190015.0
2020-06-24 14:30:00,32.2,32.22,32.14,32.2,413175.0,25.5784,25.5943,25.5307,25.5784,413175.0
2020-06-24 14:35:00,32.19,32.2,32.12,32.13,236636.0,25.5705,25.5784,25.5149,25.5228,236636.0
2020-06-24 14:40:00,32.13,32.18,32.12,32.14,277874.0,25.5228,25.5625,25.5149,25.5307,277874.0
2020-06-24 14:45:00,32.15,32.21,32.14,32.2,165363.0,25.5387,25.5863,25.5307,25.5784,165363.0
2020-06-24 14:50:00,32.2,32.22,32.16,32.18,213765.0,25.5784,25.5943,25.5466,25.5625,213765.0
2020-06-24 14:55:00,32.18,32.23,32.18,32.19,154080.0,25.5625,25.6022,25.5625,25.5705,154080.0
2020-06-24 15:00:00,32.19,32.22,32.16,32.22,345761.0,25.5705,25.5943,25.5466,25.5943,345761.0
2020-06-24 15:05:00,32.22,32.22,32.18,32.2,285304.0,25.5943,25.5943,25.5625,25.5784,285304.0
2020-06-24 15:10:00,32.2,32.31,32.18,32.3,252210.0,25.5784,25.6658,25.5625,25.6578,252210.0
2020-06-24 15:15:00,32.3,32.38,32.28,32.34,323648.0,25.6578,25.7214,25.6419,25.6896,323648.0
2020-06-24 15:20:00,32.34,32.36,32.27,32.27,233087.0,25.6896,25.7055,25.634,25.634,233087.0
2020-06-24 15:25:00,32.28,32.31,32.25,32.26,228835.0,25.6419,25.6658,25.6181,25.6261,228835.0
2020-06-24 15:30:00,32.26,32.29,32.24,32.29,236956.0,25.6261,25.6499,25.6102,25.6499,236956.0
2020-06-24 15:35:00,32.28,32.3,32.22,32.26,272745.0,25.6419,25.6578,25.5943,25.6261,272745.0
2020-06-24 15:40:00,32.26,32.38,32.25,32.37,322675.0,25.6261,25.7214,25.6181,25.7134,322675.0
2020-06-24 15:45:00,32.37,32.42,32.28,32.3,604655.0,25.7134,25.7532,25.6419,25.6578,604655.0
2020-06-24 15:50:00,32.28,32.3,32.21,32.24,689554.0,25.6419,25.6578,25.5863,25.6102,689554.0
2020-06-24 15:55:00,32.24,32.29,32.14,32.21,1532164.0,25.6102,25.6499,25.5307,25.5863,1532164.0
2020-06-25 09:30:00,32.1,32.18,32.03,32.11,581910.0,25.499,25.5625,25.4434,25.5069,581910.0
2020-06-25 09:35:00,32.11,32.14,32.02,32.08,260312.0,25.5069,25.5307,25.4354,25.4831,260312.0
2020-06-25 09:40:00,32.08,32.08,31.95,31.96,477784.0,25.4831,25.4831,25.3798,25.3878,477784.0
2020-06-25 09:45:00,31.96,32.0,31.91,31.92,268741.0,25.3878,25.4195,25.348,25.356,268741.0
2020-06-25 09:50:00,31.92,31.98,31.86,31.95,519636.0,25.356,25.4036,25.3083,25.3798,519636.0
2020-06-25 09:55:00,31.95,31.99,31.83,31.96,388271.0,25.3798,25.4116,25.2845,25.3878,388271.0
2020-06-25 10:00:00,31.96,32.09,31.96,32.03,360678.0,25.3878,25.491,25.3878,25.4434,360678.0
2020-06-25 10:05:00,32.04,32.08,32.0,32.03,191000.0,25.4513,25.4831,25.4195,25.4434,191000.0
2020-06-25 10:10:00,32.04,32.16,32.03,32.16,320852.0,25.4513,25.5466,25.4434,25.5466,320852.0
2020-06-25 10:15:00,32.16,32.19,31.98,32.0,369193.0,25.5466,25.5705,25.4036,25.4195,369193.0
2020-06-25 10:20:00,32.01,32.05,31.97,32.02,232234.0,25.4275,25.4592,25.3957,25.4354,232234.0
2020-06-25 10:25:00,32.02,32.08,32.0,32.02,249185.0,25.4354,25.4831,25.4195,25.4354,249185.0
2020-06-25 10:30:00,32.03,32.05,31.96,31.99,263452.0,25.4434,25.4592,25.3878,25.4116,263452.0
2020-06-25 10:35:00,31.99,32.0,31.96,31.99,251086.0,25.4116,25.4195,25.3878,25.4116,251086.0
2020-06-25 10:40:00,31.98,32.0,31.97,32.0,184379.0,25.4036,25.4195,25.3957,25.4195,184379.0
2020-06-25 10:45:00,32.0,32.08,31.98,32.08,211270.0,25.4195,25.4831,25.4036,25.4831,211270.0
2020-06-25 10:50:00,32.08,32.08,32.01,32.03,309823.0,25.4831,25.4831,25.4275,25.4434,309823.0
2020-06-25 10:55:00,32.02,32.14,32.01,32.12,303096.0,25.4354,25.5307,25.4275,25.5149,303096.0
2020-06-25 11:00:00,32.12,32.12,32.01,32.02,225473.0,25.5149,25.5149,25.4275,25.4354,225473.0
2020-06-25 11:05:00,32.01,32.01,31.92,31.94,295383.0,25.4275,25.4275,25.356,25.3719,295383.0
2020-06-25 11:10:00,31.94,32.02,31.91,32.0,295691.0,25.3719,25.4354,25.348,25.4195,295691.0
2020-06-25 11:15:00,32.0,32.05,31.98,32.0,208337.0,25.4195,25.4592,25.4036,25.4195,208337.0
2020-06-25 11:20:00,32.0,32.03,31.97,32.01,295103.0,25.4195,25.4434,25.3957,25.4275,295103.0
2020-06-25 11:25:00,32.01,32.02,31.98,31.99,298651.0,25.4275,25.4354,25.4036,25.4116,298651.0
2020-06-25 11:30:00,32.0,32.06,31.95,31.96,421107.0,25.4195,25.4672,25.3798,25.3878,421107.0
2020-06-25 11:35:00,31.96,31.98,31.94,31.98,217885.0,25.3878,25.4036,25.3719,25.4036,217885.0
2020-06-25 11:40:00,31.98,31.98,31.91,31.95,209905.0,25.4036,25.4036,25.348,25.3798,209905.0
2020-06-25 11:45:00,31.95,31.96,31.91,31.95,157251.0,25.3798,25.3878,25.348,25.3798,157251.0
2020-06-25 11:50:00,31.95,31.96,31.92,31.94,132579.0,25.3798,25.3878,25.356,25.3719,132579.0
2020-06-25 11:55:00,31.95,31.98,31.94,31.94,174741.0,25.3798,25.4036,25.3719,25.3719,174741.0
2020-06-25 12:00:00,31.95,32.03,31.94,32.0,347969.0,25.3798,25.4434,25.3719,25.4195,347969.0
2020-06-25 12:05:00,31.99,32.02,31.96,31.97,225854.0,25.4116,25.4354,25.3878,25.3957,225854.0
2020-06-25 12:10:00,31.97,31.98,31.93,31.95,411514.0,25.3957,25.4036,25.3639,25.3798,411514.0
2020-06-25 12:15:00,31.95,32.0,31.94,31.96,321723.0,25.3798,25.4195,25.3719,25.3878,321723.0
2020-06-25 12:20:00,31.96,32.02,31.96,31.97,383198.0,25.3878,25.4354,25.3878,25.3957,383198.0
2020-06-25 12:25:00,31.96,31.98,31.94,31.95,200275.0,25.3878,25.4036,25.3719,25.3798,200275.0
2020-06-25 12:30:00,31.95,31.98,31.93,31.95,224974.0,25.3798,25.4036,25.3639,25.3798,224974.0
2020-06-25 12:35:00,31.95,31.98,31.93,31.96,131386.0,25.3798,25.4036,25.3639,25.3878,131386.0
2020-06-25 12:40:00,31.95,32.05,31.94,32.02,187667.0,25.3798,25.4592,25.3719,25.4354,187667.0
2020-06-25 12:45:00,32.03,32.04,32.0,32.0,200838.0,25.4434,25.4513,25.4195,25.4195,200838.0
2020-06-25 12:50:00,32.0,32.01,31.98,31.99,146083.0,25.4195,25.4275,25.4036,25.4116,146083.0
2020-06-25 12:55:00,32.0,32.0,31.98,31.99,246362.0,25.4195,25.4195,25.4036,25.4116,246362.0
2020-06-25 13:00:00,31.99,32.03,31.98,32.03,353516.0,25.4116,25.4434,25.4036,25.4434,353516.0
2020-06-25 13:05:00,32.02,32.07,32.0,32.02,209008.0,25.4354,25.4751,25.4195,25.4354,209008.0
2020-06-25 13:10:00,32.02,32.03,32.0,32.02,175182.0,25.4354,25.4434,25.4195,25.4354,175182.0
2020-06-25 13:15:00,32.02,32.08,32.02,32.07,163695.0,25.4354,25.4831,25.4354,25.4751,163695.0
2020-06-25 13:20:00,32.07,32.07,32.01,32.01,247661.0,25.4751,25.4751,25.4275,25.4275,247661.0
2020-06-25 13:25:00,32.01,32.04,32.0,32.02,156575.0,25.4275,25.4513,25.4195,25.4354,156575.0
2020-06-25 13:30:00,32.03,32.03,31.98,31.99,742644.0,25.4434,25.4434,25.4036,25.4116,742644.0
2020-06-25 13:35:00,32.0,32.03,31.99,32.02,137761.0,25.4195,25.4434,25.4116,25.4354,137761.0
2020-06-25 13:40:00,32.02,32.03,32.01,32.01,217747.0,25.4354,25.4434,25.4275,25.4275,217747.0
2020-06-25 13:45:00,32.02,32.03,31.99,32.01,152723.0,25.4354,25.4434,25.4116,25.4275,152723.0
2020-06-25 13:50:00,32.01,32.01,32.0,32.0,91703.0,25.4275,25.4275,25.4195,25.4195,91703.0
2020-06-25 13:55:00,32.01,32.01,31.98,32.01,142919.0,25.4275,25.4275,25.4036,25.4275,142919.0
2020-06-25 14:00:00,32.01,32.01,31.97,32.0,213347.0,25.4275,25.4275,25.3957,25.4195,213347.0
2020-06-25 14:05:00,32.0,32.04,31.99,32.01,229324.0,25.4195,25.4513,25.4116,25.4275,229324.0
2020-06-25 14:10:00,32.02,32.06,32.01,32.04,123633.0,25.4354,25.4672,25.4275,25.4513,123633.0
2020-06-25 14:15:00,32.04,32.07,32.04,32.04,199342.0,25.4513,25.4751,25.4513,25.4513,199342.0
2020-06-25 14:20:00,32.05,32.05,31.98,31.99,195748.0,25.4592,25.4592,25.4036,25.4116,195748.0
2020-06-25 14:25:00,31.99,32.01,31.98,32.01,124030.0,25.4116,25.4275,25.4036,25.4275,124030.0
2020-06-25 14:30:00,32.0,32.01,31.96,31.96,154624.0,25.4195,25.4275,25.3878,25.3878,154624.0
2020-06-25 14:35:00,31.96,31.98,31.95,31.98,218379.0,25.3878,25.4036,25.3798,25.4036,218379.0
2020-06-25 14:40:00,31.97,32.02,31.97,32.02,144956.0,25.3957,25.4354,25.3957,25.4354,144956.0
2020-06-25 14:45:00,32.02,32.03,32.0,32.02,127448.0,25.4354,25.4434,25.4195,25.4354,127448.0
2020-06-25 14:50:00,32.02,32.05,32.0,32.03,108499.0,25.4354,25.4592,25.4195,25.4434,108499.0
2020-06-25 14:55:00,32.03,32.08,32.02,32.05,164473.0,25.4434,25.4831,25.4354,25.4592,164473.0
2020-06-25 15:00:00,32.05,32.13,32.03,32.13,193553.0,25.4592,25.5228,25.4434,25.5228,193553.0
2020-06-25 15:05:00,32.13,32.24,32.12,32.21,336929.0,25.5228,25.6102,25.5149,25.5863,336929.0
2020-06-25 15:10:00,32.21,32.22,32.17,32.18,173109.0,25.5863,25.5943,25.5546,25.5625,173109.0
2020-06-25 15:15:00,32.18,32.24,32.17,32.23,470824.0,25.5625,25.6102,25.5546,25.6022,470824.0
2020-06-25 15:20:00,32.23,32.28,32.22,32.23,236671.0,25.6022,25.6419,25.5943,25.6022,236671.0
2020-06-25 15:25:00,32.23,32.3,32.23,32.27,283197.0,25.6022,25.6578,25.6022,25.634,283197.0
2020-06-25 15:30:00,32.27,32.34,32.24,32.32,341684.0,25.634,25.6896,25.6102,25.6737,341684.0
2020-06-25 15:35:00,32.32,32.34,32.26,32.27,218301.0,25.6737,25.6896,25.6261,25.634,218301.0
2020-06-25 15:40:00,32.27,32.31,32.26,32.3,341085.0,25.634,25.6658,25.6261,25.6578,341085.0
2020-06-25 15:45:00,32.3,32.33,32.26,32.27,279540.0,25.6578,25.6817,25.6261,25.634,279540.0
2020-06-25 15:50:00,32.28,32.38,32.27,32.37,552724.0,25.6419,25.7214,25.634,25.7134,552724.0
2020-06-25 15:55:00,32.37,32.38,32.29,32.3,1063250.0,25.7134,25.7214,25.6499,25.6578,1063250.0
2020-06-26 09:30:00,32.25,32.28,32.08,32.18,496846.0,25.6181,25.6419,25.4831,25.5625,496846.0
2020-06-26 09:35:00,32.17,32.24,32.1,32.14,156733.0,25.5546,25.6102,25.499,25.5307,156733.0
2020-06-26 09:40:00,32.13,32.21,32.11,32.13,234372.0,25.5228,25.5863,25.5069,25.5228,234372.0
2020-06-26 09:45:00,32.13,32.22,32.12,32.17,200884.0,25.5228,25.5943,25.5149,25.5546,200884.0
2020-06-26 09:50:00,32.17,32.18,32.06,32.1,229117.0,25.5546,25.5625,25.4672,25.499,229117.0
2020-06-26 09:55:00,32.1,32.11,32.03,32.1,216672.0,25.499,25.5069,25.4434,25.499,216672.0
2020-06-26 10:00:00,32.11,32.15,32.02,32.02,254527.0,25.5069,25.5387,25.4354,25.4354,254527.0
2020-06-26 10:05:00,32.02,32.06,32.02,32.03,139484.0,25.4354,25.4672,25.4354,25.4434,139484.0
2020-06-26 10:10:00,32.02,32.03,31.93,31.96,497070.0,25.4354,25.4434,25.3639,25.3878,497070.0
2020-06-26 10:15:00,31.96,31.97,31.9,31.95,366579.0,25.3878,25.3957,25.3401,25.3798,366579.0
2020-06-26 10:20:00,31.94,31.95,31.89,31.92,304468.0,25.3719,25.3798,25.3321,25.356,304468.0
2020-06-26 10:25:00,31.93,31.97,31.89,31.93,263212.0,25.3639,25.3957,25.3321,25.3639,263212.0
2020-06-26 10:30:00,31.92,31.92,31.77,31.81,442930.0,25.356,25.356,25.2368,25.2686,442930.0
2020-06-26 10:35:00,31.81,31.84,31.76,31.77,277610.0,25.2686,25.2924,25.2289,25.2368,277610.0
2020-06-26 10:40:00,31.77,31.8,31.71,31.73,689243.0,25.2368,25.2607,25.1892,25.2051,689243.0
2020-06-26 10:45:00,31.73,31.8,31.72,31.74,431624.0,25.2051,25.2607,25.1971,25.213,431624.0
2020-06-26 10:50:00,31.74,31.76,31.68,31.69,411411.0,25.213,25.2289,25.1653,25.1733,411411.0
2020-06-26 10:55:00,31.7,31.76,31.68,31.72,381227.0,25.1812,25.2289,25.1653,25.1971,381227.0
2020-06-26 11:00:00,31.72,31.81,31.71,31.8,716338.0,25.1971,25.2686,25.1892,25.2607,716338.0
2020-06-26 11:05:00,31.8,31.9,31.78,31.84,283701.0,25.2607,25.3401,25.2448,25.2924,283701.0
2020-06-26 11:10:00,31.84,31.84,31.79,31.81,175519.0,25.2924,25.2924,25.2527,25.2686,175519.0
2020-06-26 11:15:00,31.81,31.82,31.76,31.8,259867.0,25.2686,25.2765,25.2289,25.2607,259867.0
2020-06-26 11:20:00,31.81,31.82,31.7,31.77,216666.0,25.2686,25.2765,25.1812,25.2368,216666.0
2020-06-26 11:25:00,31.77,31.77,31.7,31.72,199004.0,25.2368,25.2368,25.1812,25.1971,199004.0
2020-06-26 11:30:00,31.73,31.75,31.63,31.66,272059.0,25.2051,25.2209,25.1256,25.1494,272059.0
2020-06-26 11:35:00,31.66,31.71,31.64,31.69,164469.0,25.1494,25.1892,25.1336,25.1733,164469.0
2020-06-26 11:40:00,31.69,31.7,31.64,31.68,141552.0,25.1733,25.1812,25.1336,25.1653,141552.0
2020-06-26 11:45:00,31.69,31.76,31.65,31.76,199147.0,25.1733,25.2289,25.1415,25.2289,199147.0
2020-06-26 11:50:00,31.76,31.78,31.72,31.73,170010.0,25.2289,25.2448,25.1971,25.2051,170010.0
2020-06-26 11:55:00,31.74,31.8,31.72,31.79,124360.0,25.213,25.2607,25.1971,25.2527,124360.0
2020-06-26 12:00:00,31.78,31.79,31.71,31.75,122426.0,25.2448,25.2527,25.1892,25.2209,122426.0
2020-06-26 12:05:00,31.74,31.76,31.71,31.72,108413.0,25.213,25.2289,25.1892,25.1971,108413.0
2020-06-26 12:10:00,31.72,31.74,31.71,31.71,185594.0,25.1971,25.213,25.1892,25.1892,185594.0
2020-06-26 12:15:00,31.71,31.74,31.64,31.66,218005.0,25.1892,25.213,25.1336,25.1494,218005.0
2020-06-26 12:20:00,31.66,31.72,31.61,31.7,424579.0,25.1494,25.1971,25.1097,25.1812,424579.0
2020-06-26 12:25:00,31.7,31.76,31.69,31.73,208013.0,25.1812,25.2289,25.1733,25.2051,208013.0
2020-06-26 12:30:00,31.72,31.73,31.66,31.69,173646.0,25.1971,25.2051,25.1494,25.1733,173646.0
2020-06-26 12:35:00,31.69,31.78,31.67,31.77,163574.0,25.1733,25.2448,25.1574,25.2368,163574.0
2020-06-26 12:40:00,31.77,31.79,31.71,31.73,239503.0,25.2368,25.2527,25.1892,25.2051,239503.0
2020-06-26 12:45:00,31.73,31.77,31.69,31.73,153852.0,25.2051,25.2368,25.1733,25.2051,153852.0
2020-06-26 12:50:00,31.74,31.75,31.68,31.74,125808.0,25.213,25.2209,25.1653,25.213,125808.0
2020-06-26 12:55:00,31.73,31.75,31.69,31.74,122949.0,25.2051,25.2209,25.1733,25.213,122949.0
2020-06-26 13:00:00,31.73,31.8,31.7,31.76,199038.0,25.2051,25.2607,25.1812,25.2289,199038.0
2020-06-26 13:05:00,31.77,31.83,31.76,31.8,235292.0,25.2368,25.2845,25.2289,25.2607,235292.0
2020-06-26 13:10:00,31.8,31.8,31.75,31.77,163693.0,25.2607,25.2607,25.2209,25.2368,163693.0
2020-06-26 13:15:00,31.77,31.79,31.74,31.76,145607.0,25.2368,25.2527,25.213,25.2289,145607.0
2020-06-26 13:20:00,31.76,31.77,31.72,31.77,174340.0,25.2289,25.2368,25.1971,25.2368,174340.0
2020-06-26 13:25:00,31.76,31.77,31.72,31.77,147725.0,25.2289,25.2368,25.1971,25.2368,147725.0
2020-06-26 13:30:00,31.78,31.81,31.75,31.81,124641.0,25.2448,25.2686,25.2209,25.2686,124641.0
2020-06-26 13:35:00,31.81,31.86,31.78,31.86,155311.0,25.2686,25.3083,25.2448,25.3083,155311.0
2020-06-26 13:40:00,31.86,31.86,31.82,31.86,262659.0,25.3083,25.3083,25.2765,25.3083,262659.0
2020-06-26 13:45:00,31.85,31.88,31.82,31.86,354463.0,25.3004,25.3242,25.2765,25.3083,354463.0
2020-06-26 13:50:00,31.85,31.88,31.81,31.87,281208.0,25.3004,25.3242,25.2686,25.3163,281208.0
2020-06-26 13:55:00,31.88,31.92,31.87,31.9,164973.0,25.3242,25.356,25.3163,25.3401,164973.0
2020-06-26 14:00:00,31.9,31.91,31.84,31.87,265755.0,25.3401,25.348,25.2924,25.3163,265755.0
2020-06-26 14:05:00,31.88,31.89,31.81,31.83,182359.0,25.3242,25.3321,25.2686,25.2845,182359.0
2020-06-26 14:10:00,31.83,31.86,31.82,31.85,245936.0,25.2845,25.3083,25.2765,25.3004,245936.0
2020-06-26 14:15:00,31.85,31.85,31.77,31.78,260940.0,25.3004,25.3004,25.2368,25.2448,260940.0
2020-06-26 14:20:00,31.78,31.82,31.76,31.81,194706.0,25.2448,25.2765,25.2289,25.2686,194706.0
2020-06-26 14:25:00,31.82,31.82,31.71,31.75,196991.0,25.2765,25.2765,25.1892,25.2209,196991.0
2020-06-26 14:30:00,31.75,31.8,31.71,31.78,238177.0,25.2209,25.2607,25.1892,25.2448,238177.0
2020-06-26 14:35:00,31.77,31.78,31.73,31.78,212542.0,25.2368,25.2448,25.2051,25.2448,212542.0
2020-06-26 14:40:00,31.77,31.8,31.76,31.76,170118.0,25.2368,25.2607,25.2289,25.2289,170118.0
2020-06-26 14:45:00,31.77,31.78,31.7,31.73,202094.0,25.2368,25.2448,25.1812,25.2051,202094.0
2020-06-26 14:50:00,31.74,31.77,31.73,31.76,191621.0,25.213,25.2368,25.2051,25.2289,191621.0
2020-06-26 14:55:00,31.75,31.77,31.72,31.76,211387.0,25.2209,25.2368,25.1971,25.2289,211387.0
2020-06-26 15:00:00,31.76,31.79,31.75,31.77,271865.0,25.2289,25.2527,25.2209,25.2368,271865.0
2020-06-26 15:05:00,31.77,31.79,31.74,31.79,246109.0,25.2368,25.2527,25.213,25.2527,246109.0
2020-06-26 15:10:00,31.79,31.82,31.74,31.82,396637.0,25.2527,25.2765,25.213,25.2765,396637.0
2020-06-26 15:15:00,31.82,31.83,31.74,31.75,228929.0,25.2765,25.2845,25.213,25.2209,228929.0
2020-06-26 15:20:00,31.75,31.78,31.72,31.73,262625.0,25.2209,25.2448,25.1971,25.2051,262625.0
2020-06-26 15:25:00,31.73,31.76,31.7,31.71,453080.0,25.2051,25.2289,25.1812,25.1892,453080.0
2020-06-26 15:30:00,31.71,31.73,31.69,31.71,504637.0,25.1892,25.2051,25.1733,25.1892,504637.0
2020-06-26 15:35:00,31.71,31.75,31.71,31.73,379805.0,25.1892,25.2209,25.1892,25.2051,379805.0
2020-06-26 15:40:00,31.72,31.88,31.72,31.88,1234626.0,25.1971,25.3242,25.1971,25.3242,1234626.0
2020-06-26 15:45:00,31.88,31.96,31.83,31.9,681204.0,25.3242,25.3878,25.2845,25.3401,681204.0
2020-06-26 15:50:00,31.9,32.0,31.85,32.0,904931.0,25.3401,25.4195,25.3004,25.4195,904931.0
2020-06-26 15:55:00,32.0,32.09,31.99,32.04,2371585.0,25.4195,25.491,25.4116,25.4513,2371585.0
2020-06-29 09:30:00,32.46,32.47,32.32,32.4,1034601.0,25.7849,25.7929,25.6737,25.7373,1034601.0
2020-06-29 09:35:00,32.4,32.4,32.22,32.28,515191.0,25.7373,25.7373,25.5943,25.6419,515191.0
2020-06-29 09:40:00,32.29,32.44,32.2,32.4,420615.0,25.6499,25.769,25.5784,25.7373,420615.0
2020-06-29 09:45:00,32.41,32.54,32.4,32.51,501915.0,25.7452,25.8485,25.7373,25.8247,501915.0
2020-06-29 09:50:00,32.51,32.64,32.49,32.53,540523.0,25.8247,25.9279,25.8088,25.8405,540523.0
2020-06-29 09:55:00,32.54,32.58,32.49,32.53,352059.0,25.8485,25.8803,25.8088,25.8405,352059.0
2020-06-29 10:00:00,32.53,32.57,32.47,32.5,384192.0,25.8405,25.8723,25.7929,25.8167,384192.0
2020-06-29 10:05:00,32.5,32.51,32.41,32.42,274385.0,25.8167,25.8247,25.7452,25.7532,274385.0
2020-06-29 10:10:00,32.42,32.5,32.39,32.46,248772.0,25.7532,25.8167,25.7293,25.7849,248772.0
2020-06-29 10:15:00,32.47,32.51,32.46,32.5,247572.0,25.7929,25.8247,25.7849,25.8167,247572.0
2020-06-29 10:20:00,32.51,32.53,32.47,32.5,126741.0,25.8247,25.8405,25.7929,25.8167,126741.0
2020-06-29 10:25:00,32.5,32.57,32.49,32.54,441320.0,25.8167,25.8723,25.8088,25.8485,441320.0
2020-06-29 10:30:00,32.54,32.56,32.5,32.52,159293.0,25.8485,25.8644,25.8167,25.8326,159293.0
2020-06-29 10:35:00,32.52,32.62,32.5,32.59,354490.0,25.8326,25.912,25.8167,25.8882,354490.0
2020-06-29 10:40:00,32.6,32.6,32.54,32.58,135297.0,25.8961,25.8961,25.8485,25.8803,135297.0
2020-06-29 10:45:00,32.58,32.59,32.54,32.57,142064.0,25.8803,25.8882,25.8485,25.8723,142064.0
2020-06-29 10:50:00,32.56,32.63,32.56,32.56,170598.0,25.8644,25.92,25.8644,25.8644,170598.0
2020-06-29 10:55:00,32.57,32.58,32.5,32.51,195572.0,25.8723,25.8803,25.8167,25.8247,195572.0
2020-06-29 11:00:00,32.52,32.54,32.5,32.52,199646.0,25.8326,25.8485,25.8167,25.8326,199646.0
2020-06-29 11:05:00,32.53,32.57,32.5,32.56,174820.0,25.8405,25.8723,25.8167,25.8644,174820.0
2020-06-29 11:10:00,32.55,32.6,32.54,32.58,192584.0,25.8564,25.8961,25.8485,25.8803,192584.0
2020-06-29 11:15:00,32.59,32.61,32.56,32.59,243296.0,25.8882,25.9041,25.8644,25.8882,243296.0
2020-06-29 11:20:00,32.59,32.64,32.59,32.63,154918.0,25.8882,25.9279,25.8882,25.92,154918.0
2020-06-29 11:25:00,32.63,32.67,32.59,32.6,263439.0,25.92,25.9517,25.8882,25.8961,263439.0
2020-06-29 11:30:00,32.59,32.61,32.48,32.48,218891.0,25.8882,25.9041,25.8008,25.8008,218891.0
2020-06-29 11:35:00,32.48,32.55,32.48,32.52,159684.0,25.8008,25.8564,25.8008,25.8326,159684.0
2020-06-29 11:40:00,32.52,32.55,32.49,32.51,108186.0,25.8326,25.8564,25.8088,25.8247,108186.0
2020-06-29 11:45:00,32.51,32.53,32.46,32.47,141884.0,25.8247,25.8405,25.7849,25.7929,141884.0
2020-06-29 11:50:00,32.48,32.5,32.44,32.5,151895.0,25.8008,25.8167,25.769,25.8167,151895.0
2020-06-29 11:55:00,32.49,32.5,32.41,32.43,226301.0,25.8088,25.8167,25.7452,25.7611,226301.0
2020-06-29 12:00:00,32.43,32.5,32.42,32.45,288677.0,25.7611,25.8167,25.7532,25.777,288677.0
2020-06-29 12:05:00,32.44,32.46,32.41,32.43,143647.0,25.769,25.7849,25.7452,25.7611,143647.0
2020-06-29 12:10:00,32.43,32.45,32.41,32.43,110116.0,25.7611,25.777,25.7452,25.7611,110116.0
2020-06-29 12:15:00,32.44,32.47,32.42,32.47,112102.0,25.769,25.7929,25.7532,25.7929,112102.0
2020-06-29 12:20:00,32.47,32.5,32.46,32.48,199065.0,25.7929,25.8167,25.7849,25.8008,199065.0
2020-06-29 12:25:00,32.48,32.5,32.46,32.47,90383.0,25.8008,25.8167,25.7849,25.7929,90383.0
2020-06-29 12:30:00,32.48,32.53,32.47,32.5,218142.0,25.8008,25.8405,25.7929,25.8167,218142.0
2020-06-29 12:35:00,32.5,32.54,32.49,32.54,199802.0,25.8167,25.8485,25.8088,25.8485,199802.0
2020-06-29 12:40:00,32.53,32.54,32.49,32.5,183899.0,25.8405,25.8485,25.8088,25.8167,183899.0
2020-06-29 12:45:00,32.5,32.52,32.48,32.51,102587.0,25.8167,25.8326,25.8008,25.8247,102587.0
2020-06-29 12:50:00,32.51,32.52,32.47,32.48,115583.0,25.8247,25.8326,25.7929,25.8008,115583.0
2020-06-29 12:55:00,32.48,32.49,32.45,32.46,146305.0,25.8008,25.8088,25.777,25.7849,146305.0
2020-06-29 13:00:00,32.46,32.52,32.45,32.52,155249.0,25.7849,25.8326,25.777,25.8326,155249.0
2020-06-29 13:05:00,32.51,32.52,32.49,32.5,201556.0,25.8247,25.8326,25.8088,25.8167,201556.0
2020-06-29 13:10:00,32.5,32.54,32.49,32.53,155173.0,25.8167,25.8485,25.8088,25.8405,155173.0
2020-06-29 13:15:00,32.54,32.54,32.51,32.52,147783.0,25.8485,25.8485,25.8247,25.8326,147783.0
2020-06-29 13:20:00,32.52,32.52,32.5,32.51,201732.0,25.8326,25.8326,25.8167,25.8247,201732.0
2020-06-29 13:25:00,32.51,32.52,32.49,32.51,190236.0,25.8247,25.8326,25.8088,25.8247,190236.0
2020-06-29 13:30:00,32.52,32.53,32.51,32.52,132437.0,25.8326,25.8405,25.8247,25.8326,132437.0
2020-06-29 13:35:00,32.52,32.55,32.51,32.54,154556.0,25.8326,25.8564,25.8247,25.8485,154556.0
2020-06-29 13:40:00,32.54,32.54,32.51,32.52,87859.0,25.8485,25.8485,25.8247,25.8326,87859.0
2020-06-29 13:45:00,32.52,32.54,32.52,32.53,98904.0,25.8326,25.8485,25.8326,25.8405,98904.0
2020-06-29 13:50:00,32.53,32.54,32.5,32.52,103901.0,25.8405,25.8485,25.8167,25.8326,103901.0
2020-06-29 13:55:00,32.52,32.54,32.5,32.54,129682.0,25.8326,25.8485,25.8167,25.8485,129682.0
2020-06-29 14:00:00,32.54,32.56,32.52,32.52,125487.0,25.8485,25.8644,25.8326,25.8326,125487.0
2020-06-29 14:05:00,32.53,32.54,32.51,32.54,75840.0,25.8405,25.8485,25.8247,25.8485,75840.0
2020-06-29 14:10:00,32.53,32.55,32.53,32.54,95971.0,25.8405,25.8564,25.8405,25.8485,95971.0
2020-06-29 14:15:00,32.53,32.54,32.5,32.51,166099.0,25.8405,25.8485,25.8167,25.8247,166099.0
2020-06-29 14:20:00,32.51,32.52,32.48,32.48,310720.0,25.8247,25.8326,25.8008,25.8008,310720.0
2020-06-29 14:25:00,32.48,32.49,32.45,32.48,227114.0,25.8008,25.8088,25.777,25.8008,227114.0
2020-06-29 14:30:00,32.48,32.52,32.47,32.52,146144.0,25.8008,25.8326,25.7929,25.8326,146144.0
2020-06-29 14:35:00,32.52,32.53,32.49,32.51,135885.0,25.8326,25.8405,25.8088,25.8247,135885.0
2020-06-29 14:40:00,32.51,32.56,32.51,32.55,120925.0,25.8247,25.8644,25.8247,25.8564,120925.0
2020-06-29 14:45:00,32.55,32.55,32.47,32.48,171452.0,25.8564,25.8564,25.7929,25.8008,171452.0
2020-06-29 14:50:00,32.48,32.52,32.48,32.51,90705.0,25.8008,25.8326,25.8008,25.8247,90705.0
2020-06-29 14:55:00,32.52,32.54,32.5,32.52,158519.0,25.8326,25.8485,25.8167,25.8326,158519.0
2020-06-29 15:00:00,32.53,32.53,32.49,32.52,183587.0,25.8405,25.8405,25.8088,25.8326,183587.0
2020-06-29 15:05:00,32.52,32.55,32.51,32.54,170952.0,25.8326,25.8564,25.8247,25.8485,170952.0
2020-06-29 15:10:00,32.54,32.57,32.53,32.54,238353.0,25.8485,25.8723,25.8405,25.8485,238353.0
2020-06-29 15:15:00,32.54,32.55,32.49,32.52,221459.0,25.8485,25.8564,25.8088,25.8326,221459.0
2020-06-29 15:20:00,32.52,32.53,32.48,32.5,173905.0,25.8326,25.8405,25.8008,25.8167,173905.0
2020-06-29 15:25:00,32.5,32.5,32.46,32.47,202565.0,25.8167,25.8167,25.7849,25.7929,202565.0
2020-06-29 15:30:00,32.47,32.53,32.47,32.52,201419.0,25.7929,25.8405,25.7929,25.8326,201419.0
2020-06-29 15:35:00,32.52,32.53,32.47,32.5,201941.0,25.8326,25.8405,25.7929,25.8167,201941.0
2020-06-29 15:40:00,32.49,32.51,32.45,32.5,200069.0,25.8088,25.8247,25.777,25.8167,200069.0
2020-06-29 15:45:00,32.5,32.55,32.49,32.49,491239.0,25.8167,25.8564,25.8088,25.8088,491239.0
2020-06-29 15:50:00,32.5,32.56,32.49,32.55,507519.0,25.8167,25.8644,25.8088,25.8564,507519.0
2020-06-29 15:55:00,32.55,32.65,32.52,32.65,1045623.0,25.8564,25.9359,25.8326,25.9359,1045623.0
2020-06-30 09:30:00,32.53,32.63,32.51,32.57,608393.0,25.8405,25.92,25.8247,25.8723,608393.0
2020-06-30 09:35:00,32.57,32.64,32.56,32.57,229748.0,25.8723,25.9279,25.8644,25.8723,229748.0
2020-06-30 09:40:00,32.58,32.62,32.44,32.47,292965.0,25.8803,25.912,25.769,25.7929,292965.0
2020-06-30 09:45:00,32.47,32.49,32.38,32.4,231672.0,25.7929,25.8088,25.7214,25.7373,231672.0
2020-06-30 09:50:00,32.41,32.43,32.36,32.37,211124.0,25.7452,25.7611,25.7055,25.7134,211124.0
2020-06-30 09:55:00,32.37,32.37,32.26,32.27,299419.0,25.7134,25.7134,25.6261,25.634,299419.0
2020-06-30 10:00:00,32.27,32.34,32.25,32.32,326794.0,25.634,25.6896,25.6181,25.6737,326794.0
2020-06-30 10:05:00,32.32,32.36,32.28,32.31,293416.0,25.6737,25.7055,25.6419,25.6658,293416.0
2020-06-30 10:10:00,32.31,32.34,32.29,32.34,247002.0,25.6658,25.6896,25.6499,25.6896,247002.0
2020-06-30 10:15:00,32.34,32.35,32.29,32.3,219840.0,25.6896,25.6976,25.6499,25.6578,219840.0
2020-06-30 10:20:00,32.3,32.35,32.3,32.35,214522.0,25.6578,25.6976,25.6578,25.6976,214522.0
2020-06-30 10:25:00,32.34,32.35,32.26,32.27,214110.0,25.6896,25.6976,25.6261,25.634,214110.0
2020-06-30 10:30:00,32.26,32.29,32.23,32.24,348122.0,25.6261,25.6499,25.6022,25.6102,348122.0
2020-06-30 10:35:00,32.24,32.28,32.23,32.27,171006.0,25.6102,25.6419,25.6022,25.634,171006.0
2020-06-30 10:40:00,32.27,32.35,32.26,32.34,234952.0,25.634,25.6976,25.6261,25.6896,234952.0
2020-06-30 10:45:00,32.33,32.35,32.31,32.32,152947.0,25.6817,25.6976,25.6658,25.6737,152947.0
2020-06-30 10:50:00,32.33,32.44,32.32,32.4,193621.0,25.6817,25.769,25.6737,25.7373,193621.0
2020-06-30 10:55:00,32.41,32.42,32.36,32.38,129586.0,25.7452,25.7532,25.7055,25.7214,129586.0
2020-06-30 11:00:00,32.38,32.44,32.37,32.44,177291.0,25.7214,25.769,25.7134,25.769,177291.0
2020-06-30 11:05:00,32.44,32.45,32.38,32.38,129357.0,25.769,25.777,25.7214,25.7214,129357.0
2020-06-30 11:10:00,32.39,32.39,32.34,32.35,181395.0,25.7293,25.7293,25.6896,25.6976,181395.0
2020-06-30 11:15:00,32.35,32.42,32.35,32.41,234609.0,25.6976,25.7532,25.6976,25.7452,234609.0
2020-06-30 11:20:00,32.4,32.41,32.37,32.38,189569.0,25.7373,25.7452,25.7134,25.7214,189569.0
2020-06-30 11:25:00,32.38,32.43,32.37,32.41,174857.0,25.7214,25.7611,25.7134,25.7452,174857.0
2020-06-30 11:30:00,32.41,32.42,32.39,32.39,127008.0,25.7452,25.7532,25.7293,25.7293,127008.0
2020-06-30 11:35:00,32.39,32.4,32.32,32.34,146495.0,25.7293,25.7373,25.6737,25.6896,146495.0
2020-06-30 11:40:00,32.34,32.38,32.31,32.38,171155.0,25.6896,25.7214,25.6658,25.7214,171155.0
2020-06-30 11:45:00,32.38,32.39,32.33,32.34,153291.0,25.7214,25.7293,25.6817,25.6896,153291.0
2020-06-30 11:50:00,32.35,32.36,32.33,32.36,132012.0,25.6976,25.7055,25.6817,25.7055,132012.0
2020-06-30 11:55:00,32.36,32.36,32.34,32.35,128723.0,25.7055,25.7055,25.6896,25.6976,128723.0
2020-06-30 12:00:00,32.36,32.36,32.33,32.34,163584.0,25.7055,25.7055,25.6817,25.6896,163584.0
2020-06-30 12:05:00,32.33,32.36,32.33,32.34,112480.0,25.6817,25.7055,25.6817,25.6896,112480.0
2020-06-30 12:10:00,32.33,32.37,32.32,32.37,200777.0,25.6817,25.7134,25.6737,25.7134,200777.0
2020-06-30 12:15:00,32.37,32.39,32.36,32.38,94225.0,25.7134,25.7293,25.7055,25.7214,94225.0
2020-06-30 12:20:00,32.37,32.37,32.35,32.35,79317.0,25.7134,25.7134,25.6976,25.6976,79317.0
2020-06-30 12:25:00,32.36,32.38,32.34,32.38,154851.0,25.7055,25.7214,25.6896,25.7214,154851.0
2020-06-30 12:30:00,32.38,32.44,32.35,32.42,250552.0,25.7214,25.769,25.6976,25.7532,250552.0
2020-06-30 12:35:00,32.42,32.45,32.41,32.44,154745.0,25.7532,25.777,25.7452,25.769,154745.0
2020-06-30 12:40:00,32.44,32.44,32.36,32.36,110768.0,25.769,25.769,25.7055,25.7055,110768.0
2020-06-30 12:45:00,32.37,32.37,32.32,32.35,117915.0,25.7134,25.7134,25.6737,25.6976,117915.0
2020-06-30 12:50:00,32.35,32.37,32.34,32.35,81233.0,25.6976,25.7134,25.6896,25.6976,81233.0
2020-06-30 12:55:00,32.34,32.36,32.32,32.32,88615.0,25.6896,25.7055,25.6737,25.6737,88615.0
2020-06-30 13:00:00,32.33,32.35,32.32,32.33,105567.0,25.6817,25.6976,25.6737,25.6817,105567.0
2020-06-30 13:05:00,32.33,32.34,32.31,32.32,107796.0,25.6817,25.6896,25.6658,25.6737,107796.0
2020-06-30 13:10:00,32.31,32.36,32.3,32.34,127971.0,25.6658,25.7055,25.6578,25.6896,127971.0
2020-06-30 13:15:00,32.33,32.36,32.31,32.34,102476.0,25.6817,25.7055,25.6658,25.6896,102476.0
2020-06-30 13:20:00,32.34,32.38,32.34,32.36,133127.0,25.6896,25.7214,25.6896,25.7055,133127.0
2020-06-30 13:25:00,32.37,32.38,32.36,32.38,72886.0,25.7134,25.7214,25.7055,25.7214,72886.0
2020-06-30 13:30:00,32.38,32.38,32.34,32.37,141398.0,25.7214,25.7214,25.6896,25.7134,141398.0
2020-06-30 13:35:00,32.37,32.39,32.36,32.38,111489.0,25.7134,25.7293,25.7055,25.7214,111489.0
2020-06-30 13:40:00,32.38,32.39,32.38,32.38,75793.0,25.7214,25.7293,25.7214,25.7214,75793.0
2020-06-30 13:45:00,32.38,32.4,32.38,32.38,90738.0,25.7214,25.7373,25.7214,25.7214,90738.0
2020-06-30 13:50:00,32.39,32.39,32.37,32.38,107201.0,25.7293,25.7293,25.7134,25.7214,107201.0
2020-06-30 13:55:00,32.39,32.41,32.38,32.4,122860.0,25.7293,25.7452,25.7214,25.7373,122860.0
2020-06-30 14:00:00,32.4,32.4,32.36,32.36,115187.0,25.7373,25.7373,25.7055,25.7055,115187.0
2020-06-30 14:05:00,32.37,32.37,32.35,32.37,194221.0,25.7134,25.7134,25.6976,25.7134,194221.0
2020-06-30 14:10:00,32.37,32.39,32.35,32.39,152825.0,25.7134,25.7293,25.6976,25.7293,152825.0
2020-06-30 14:15:00,32.38,32.42,32.38,32.42,160852.0,25.7214,25.7532,25.7214,25.7532,160852.0
2020-06-30 14:20:00,32.41,32.42,32.4,32.41,125280.0,25.7452,25.7532,25.7373,25.7452,125280.0
2020-06-30 14:25:00,32.41,32.42,32.39,32.41,303397.0,25.7452,25.7532,25.7293,25.7452,303397.0
2020-06-30 14:30:00,32.41,32.42,32.37,32.38,166027.0,25.7452,25.7532,25.7134,25.7214,166027.0
2020-06-30 14:35:00,32.38,32.42,32.38,32.41,131021.0,25.7214,25.7532,25.7214,25.7452,131021.0
2020-06-30 14:40:00,32.41,32.45,32.4,32.44,236518.0,25.7452,25.777,25.7373,25.769,236518.0
2020-06-30 14:45:00,32.44,32.45,32.42,32.42,79975.0,25.769,25.777,25.7532,25.7532,79975.0
2020-06-30 14:50:00,32.43,32.45,32.41,32.44,171165.0,25.7611,25.777,25.7452,25.769,171165.0
2020-06-30 14:55:00,32.43,32.44,32.41,32.41,97222.0,25.7611,25.769,25.7452,25.7452,97222.0
2020-06-30 15:00:00,32.42,32.43,32.37,32.38,235847.0,25.7532,25.7611,25.7134,25.7214,235847.0
2020-06-30 15:05:00,32.38,32.4,32.35,32.38,178391.0,25.7214,25.7373,25.6976,25.7214,178391.0
2020-06-30 15:10:00,32.38,32.39,32.35,32.37,260883.0,25.7214,25.7293,25.6976,25.7134,260883.0
2020-06-30 15:15:00,32.37,32.4,32.36,32.39,323824.0,25.7134,25.7373,25.7055,25.7293,323824.0
2020-06-30 15:20:00,32.4,32.47,32.39,32.45,211545.0,25.7373,25.7929,25.7293,25.777,211545.0
2020-06-30 15:25:00,32.45,32.46,32.43,32.43,321389.0,25.777,25.7849,25.7611,25.7611,321389.0
2020-06-30 15:30:00,32.44,32.59,32.43,32.59,463752.0,25.769,25.8882,25.7611,25.8882,463752.0
2020-06-30 15:35:00,32.59,32.61,32.55,32.6,356848.0,25.8882,25.9041,25.8564,25.8961,356848.0
2020-06-30 15:40:00,32.6,32.65,32.6,32.62,398846.0,25.8961,25.9359,25.8961,25.912,398846.0
2020-06-30 15:45:00,32.62,32.7,32.61,32.69,632345.0,25.912,25.9756,25.9041,25.9676,632345.0
2020-06-30 15:50:00,32.69,32.88,32.68,32.86,932818.0,25.9676,26.1186,25.9597,26.1027,932818.0
2020-06-30 15:55:00,32.87,32.87,32.68,32.7,1836213.0,26.1106,26.1106,25.9597,25.9756,1836213.0
2020-07-01 09:30:00,34.51,34.54,34.16,34.3,5170547.0,27.4134,27.4372,27.1353,27.2466,5170547.0
2020-07-01 09:35:00,34.3,34.35,33.79,33.98,2491346.0,27.2466,27.2863,26.8414,26.9924,2491346.0
2020-07-01 09:40:00,33.98,34.18,33.95,34.14,1556610.0,26.9924,27.1512,26.9685,27.1195,1556610.0
2020-07-01 09:45:00,34.13,34.23,34.07,34.08,1417472.0,27.1115,27.191,27.0639,27.0718,1417472.0
2020-07-01 09:50:00,34.09,34.14,33.89,33.9,1426277.0,27.0797,27.1195,26.9209,26.9288,1426277.0
2020-07-01 09:55:00,33.9,33.98,33.86,33.95,1407812.0,26.9288,26.9924,26.897,26.9685,1407812.0
2020-07-01 10:00:00,33.95,34.16,33.84,34.04,1935657.0,26.9685,27.1353,26.8812,27.04,1935657.0
2020-07-01 10:05:00,34.04,34.24,34.03,34.24,1134438.0,27.04,27.1989,27.0321,27.1989,1134438.0
2020-07-01 10:10:00,34.23,34.32,33.93,34.02,2218859.0,27.191,27.2624,26.9526,27.0241,2218859.0
2020-07-01 10:15:00,34.01,34.1,33.96,34.0,938613.0,27.0162,27.0877,26.9765,27.0082,938613.0
2020-07-01 10:20:00,34.0,34.0,33.9,33.99,806327.0,27.0082,27.0082,26.9288,27.0003,806327.0
2020-07-01 10:25:00,34.0,34.13,33.95,34.11,844536.0,27.0082,27.1115,26.9685,27.0956,844536.0
2020-07-01 10:30:00,34.1,34.21,34.1,34.16,865241.0,27.0877,27.1751,27.0877,27.1353,865241.0
2020-07-01 10:35:00,34.16,34.3,34.15,34.25,1106293.0,27.1353,27.2466,27.1274,27.2068,1106293.0
2020-07-01 10:40:00,34.25,34.27,34.14,34.15,647906.0,27.2068,27.2227,27.1195,27.1274,647906.0
2020-07-01 10:45:00,34.14,34.2,34.07,34.2,648721.0,27.1195,27.1671,27.0639,27.1671,648721.0
2020-07-01 10:50:00,34.19,34.31,34.16,34.27,1079847.0,27.1592,27.2545,27.1353,27.2227,1079847.0
2020-07-01 10:55:00,34.26,34.27,34.18,34.25,943778.0,27.2148,27.2227,27.1512,27.2068,943778.0
2020-07-01 11:00:00,34.25,34.37,34.24,34.37,988332.0,27.2068,27.3022,27.1989,27.3022,988332.0
2020-07-01 11:05:00,34.36,34.4,34.29,34.32,700145.0,27.2942,27.326,27.2386,27.2624,700145.0
2020-07-01 11:10:00,34.31,34.35,34.24,34.3,527920.0,27.2545,27.2863,27.1989,27.2466,527920.0
2020-07-01 11:15:00,34.3,34.36,34.29,34.34,612545.0,27.2466,27.2942,27.2386,27.2783,612545.0
2020-07-01 11:20:00,34.33,34.38,34.31,34.36,535970.0,27.2704,27.3101,27.2545,27.2942,535970.0
2020-07-01 11:25:00,34.36,34.36,34.24,34.25,634600.0,27.2942,27.2942,27.1989,27.2068,634600.0
2020-07-01 11:30:00,34.25,34.33,34.24,34.32,586393.0,27.2068,27.2704,27.1989,27.2624,586393.0
2020-07-01 11:35:00,34.32,34.34,34.29,34.3,360373.0,27.2624,27.2783,27.2386,27.2466,360373.0
2020-07-01 11:40:00,34.29,34.32,34.27,34.29,306794.0,27.2386,27.2624,27.2227,27.2386,306794.0
2020-07-01 11:45:00,34.29,34.33,34.21,34.22,703485.0,27.2386,27.2704,27.1751,27.183,703485.0
2020-07-01 11:50:00,34.22,34.22,34.12,34.16,638912.0,27.183,27.183,27.1036,27.1353,638912.0
2020-07-01 11:55:00,34.16,34.21,34.1,34.12,442327.0,27.1353,27.1751,27.0877,27.1036,442327.0
2020-07-01 12:00:00,34.12,34.16,34.07,34.16,571218.0,27.1036,27.1353,27.0639,27.1353,571218.0
2020-07-01 12:05:00,34.16,34.23,34.15,34.23,510198.0,27.1353,27.191,27.1274,27.191,510198.0
2020-07-01 12:10:00,34.23,34.27,34.2,34.23,524530.0,27.191,27.2227,27.1671,27.191,524530.0
2020-07-01 12:15:00,34.23,34.32,34.23,34.28,433518.0,27.191,27.2624,27.191,27.2307,433518.0
2020-07-01 12:20:00,34.28,34.34,34.28,34.33,536460.0,27.2307,27.2783,27.2307,27.2704,536460.0
2020-07-01 12:25:00,34.34,34.44,34.33,34.41,604555.0,27.2783,27.3578,27.2704,27.3339,604555.0
2020-07-01 12:30:00,34.41,34.48,34.41,34.47,376338.0,27.3339,27.3895,27.3339,27.3816,376338.0
2020-07-01 12:35:00,34.46,34.47,34.35,34.39,575000.0,27.3737,27.3816,27.2863,27.318,575000.0
2020-07-01 12:40:00,34.4,34.42,34.34,34.35,558070.0,27.326,27.3419,27.2783,27.2863,558070.0
2020-07-01 12:45:00,34.34,34.35,34.25,34.25,826431.0,27.2783,27.2863,27.2068,27.2068,826431.0
2020-07-01 12:50:00,34.26,34.28,34.21,34.27,412343.0,27.2148,27.2307,27.1751,27.2227,412343.0
2020-07-01 12:55:00,34.26,34.28,34.23,34.24,577108.0,27.2148,27.2307,27.191,27.1989,577108.0
2020-07-01 13:00:00,34.24,34.25,34.21,34.24,408869.0,27.1989,27.2068,27.1751,27.1989,408869.0
2020-07-01 13:05:00,34.23,34.25,34.21,34.22,334871.0,27.191,27.2068,27.1751,27.183,334871.0
2020-07-01 13:10:00,34.23,34.23,34.17,34.22,418415.0,27.191,27.191,27.1433,27.183,418415.0
2020-07-01 13:15:00,34.22,34.3,34.2,34.29,394168.0,27.183,27.2466,27.1671,27.2386,394168.0
2020-07-01 13:20:00,34.3,34.36,34.29,34.36,452407.0,27.2466,27.2942,27.2386,27.2942,452407.0
2020-07-01 13:25:00,34.36,34.37,34.33,34.35,312057.0,27.2942,27.3022,27.2704,27.2863,312057.0
2020-07-01 13:30:00,34.34,34.37,34.3,34.31,515210.0,27.2783,27.3022,27.2466,27.2545,515210.0
2020-07-01 13:35:00,34.3,34.32,34.27,34.27,218281.0,27.2466,27.2624,27.2227,27.2227,218281.0
2020-07-01 13:40:00,34.27,34.28,34.15,34.15,457079.0,27.2227,27.2307,27.1274,27.1274,457079.0
2020-07-01 13:45:00,34.15,34.23,34.15,34.21,258188.0,27.1274,27.191,27.1274,27.1751,258188.0
2020-07-01 13:50:00,34.2,34.24,34.17,34.21,234286.0,27.1671,27.1989,27.1433,27.1751,234286.0
2020-07-01 13:55:00,34.2,34.22,34.14,34.19,231571.0,27.1671,27.183,27.1195,27.1592,231571.0
2020-07-01 14:00:00,34.19,34.27,34.18,34.26,277903.0,27.1592,27.2227,27.1512,27.2148,277903.0
2020-07-01 14:05:00,34.26,34.27,34.22,34.26,314658.0,27.2148,27.2227,27.183,27.2148,314658.0
2020-07-01 14:10:00,34.26,34.29,34.22,34.27,248605.0,27.2148,27.2386,27.183,27.2227,248605.0
2020-07-01 14:15:00,34.28,34.29,34.24,34.26,228187.0,27.2307,27.2386,27.1989,27.2148,228187.0
2020-07-01 14:20:00,34.26,34.28,34.24,34.24,205911.0,27.2148,27.2307,27.1989,27.1989,205911.0
2020-07-01 14:25:00,34.24,34.29,34.24,34.24,249250.0,27.1989,27.2386,27.1989,27.1989,249250.0
2020-07-01 14:30:00,34.25,34.26,34.21,34.21,312277.0,27.2068,27.2148,27.1751,27.1751,312277.0
2020-07-01 14:35:00,34.22,34.22,34.18,34.18,300443.0,27.183,27.183,27.1512,27.1512,300443.0
2020-07-01 14:40:00,34.19,34.22,34.16,34.18,225883.0,27.1592,27.183,27.1353,27.1512,225883.0
2020-07-01 14:45:00,34.17,34.2,34.16,34.18,264225.0,27.1433,27.1671,27.1353,27.1512,264225.0
2020-07-01 14:50:00,34.18,34.23,34.17,34.2,295593.0,27.1512,27.191,27.1433,27.1671,295593.0
2020-07-01 14:55:00,34.2,34.23,34.18,34.19,212344.0,27.1671,27.191,27.1512,27.1592,212344.0
2020-07-01 15:00:00,34.19,34.22,34.17,34.21,300512.0,27.1592,27.183,27.1433,27.1751,300512.0
2020-07-01 15:05:00,34.22,34.24,34.21,34.22,224905.0,27.183,27.1989,27.1751,27.183,224905.0
2020-07-01 15:10:00,34.22,34.22,34.13,34.16,531162.0,27.183,27.183,27.1115,27.1353,531162.0
2020-07-01 15:15:00,34.15,34.16,34.06,34.11,612082.0,27.1274,27.1353,27.0559,27.0956,612082.0
2020-07-01 15:20:00,34.11,34.14,34.08,34.09,434381.0,27.0956,27.1195,27.0718,27.0797,434381.0
2020-07-01 15:25:00,34.09,34.12,34.08,34.11,461250.0,27.0797,27.1036,27.0718,27.0956,461250.0
2020-07-01 15:30:00,34.11,34.13,34.02,34.02,585955.0,27.0956,27.1115,27.0241,27.0241,585955.0
2020-07-01 15:35:00,34.02,34.05,34.0,34.02,549439.0,27.0241,27.048,27.0082,27.0241,549439.0
2020-07-01 15:40:00,34.02,34.04,34.0,34.01,657049.0,27.0241,27.04,27.0082,27.0162,657049.0
2020-07-01 15:45:00,34.01,34.05,33.94,33.97,1254235.0,27.0162,27.048,26.9606,26.9844,1254235.0
2020-07-01 15:50:00,33.95,33.96,33.77,33.83,1568580.0,26.9685,26.9765,26.8255,26.8732,1568580.0
2020-07-01 15:55:00,33.83,33.83,33.72,33.74,3004295.0,26.8732,26.8732,26.7858,26.8017,3004295.0
2020-07-02 09:30:00,34.62,34.69,34.04,34.12,4376184.0,27.5008,27.5564,27.04,27.1036,4376184.0
2020-07-02 09:35:00,34.13,34.28,34.1,34.22,1306429.0,27.1115,27.2307,27.0877,27.183,1306429.0
2020-07-02 09:40:00,34.22,34.35,34.12,34.31,1242980.0,27.183,27.2863,27.1036,27.2545,1242980.0
2020-07-02 09:45:00,34.31,34.43,34.29,34.39,831058.0,27.2545,27.3498,27.2386,27.318,831058.0
2020-07-02 09:50:00,34.39,34.48,34.39,34.41,882682.0,27.318,27.3895,27.318,27.3339,882682.0
2020-07-02 09:55:00,34.41,34.55,34.41,34.5,808982.0,27.3339,27.4451,27.3339,27.4054,808982.0
2020-07-02 10:00:00,34.5,34.6,34.46,34.52,737312.0,27.4054,27.4849,27.3737,27.4213,737312.0
2020-07-02 10:05:00,34.51,34.53,34.39,34.45,772186.0,27.4134,27.4293,27.318,27.3657,772186.0
2020-07-02 10:10:00,34.44,34.47,34.34,34.41,494306.0,27.3578,27.3816,27.2783,27.3339,494306.0
2020-07-02 10:15:00,34.4,34.42,34.3,34.38,881531.0,27.326,27.3419,27.2466,27.3101,881531.0
2020-07-02 10:20:00,34.38,34.4,34.26,34.36,548577.0,27.3101,27.326,27.2148,27.2942,548577.0
2020-07-02 10:25:00,34.37,34.44,34.35,34.41,486177.0,27.3022,27.3578,27.2863,27.3339,486177.0
2020-07-02 10:30:00,34.41,34.42,34.3,34.34,487918.0,27.3339,27.3419,27.2466,27.2783,487918.0
2020-07-02 10:35:00,34.35,34.45,34.33,34.42,527279.0,27.2863,27.3657,27.2704,27.3419,527279.0
2020-07-02 10:40:00,34.43,34.44,34.4,34.43,257819.0,27.3498,27.3578,27.326,27.3498,257819.0
2020-07-02 10:45:00,34.43,34.5,34.42,34.46,483341.0,27.3498,27.4054,27.3419,27.3737,483341.0
2020-07-02 10:50:00,34.45,34.48,34.36,34.38,481473.0,27.3657,27.3895,27.2942,27.3101,481473.0
2020-07-02 10:55:00,34.38,34.42,34.36,34.39,379876.0,27.3101,27.3419,27.2942,27.318,379876.0
2020-07-02 11:00:00,34.4,34.42,34.35,34.39,282762.0,27.326,27.3419,27.2863,27.318,282762.0
2020-07-02 11:05:00,34.39,34.48,34.38,34.45,305863.0,27.318,27.3895,27.3101,27.3657,305863.0
2020-07-02 11:10:00,34.45,34.5,34.41,34.45,442879.0,27.3657,27.4054,27.3339,27.3657,442879.0
2020-07-02 11:15:00,34.46,34.54,34.43,34.54,449509.0,27.3737,27.4372,27.3498,27.4372,449509.0
2020-07-02 11:20:00,34.54,34.68,34.52,34.67,757481.0,27.4372,27.5484,27.4213,27.5405,757481.0
2020-07-02 11:25:00,34.66,34.7,34.6,34.68,503042.0,27.5325,27.5643,27.4849,27.5484,503042.0
2020-07-02 11:30:00,34.68,34.73,34.65,34.72,495415.0,27.5484,27.5881,27.5246,27.5802,495415.0
2020-07-02 11:35:00,34.72,34.72,34.62,34.66,323417.0,27.5802,27.5802,27.5008,27.5325,323417.0
2020-07-02 11:40:00,34.65,34.69,34.6,34.62,226636.0,27.5246,27.5564,27.4849,27.5008,226636.0
2020-07-02 11:45:00,34.61,34.63,34.59,34.61,213327.0,27.4928,27.5087,27.4769,27.4928,213327.0
2020-07-02 11:50:00,34.62,34.64,34.58,34.64,235724.0,27.5008,27.5166,27.469,27.5166,235724.0
2020-07-02 11:55:00,34.63,34.66,34.61,34.61,295958.0,27.5087,27.5325,27.4928,27.4928,295958.0
2020-07-02 12:00:00,34.62,34.62,34.53,34.55,257308.0,27.5008,27.5008,27.4293,27.4451,257308.0
2020-07-02 12:05:00,34.55,34.57,34.54,34.57,147768.0,27.4451,27.461,27.4372,27.461,147768.0
2020-07-02 12:10:00,34.56,34.59,34.55,34.56,137778.0,27.4531,27.4769,27.4451,27.4531,137778.0
2020-07-02 12:15:00,34.56,34.61,34.53,34.61,211531.0,27.4531,27.4928,27.4293,27.4928,211531.0
2020-07-02 12:20:00,34.61,34.69,34.6,34.66,390367.0,27.4928,27.5564,27.4849,27.5325,390367.0
2020-07-02 12:25:00,34.66,34.72,34.65,34.68,279490.0,27.5325,27.5802,27.5246,27.5484,279490.0
2020-07-02 12:30:00,34.68,34.69,34.62,34.63,326489.0,27.5484,27.5564,27.5008,27.5087,326489.0
2020-07-02 12:35:00,34.63,34.64,34.59,34.61,151291.0,27.5087,27.5166,27.4769,27.4928,151291.0
2020-07-02 12:40:00,34.61,34.62,34.59,34.59,143560.0,27.4928,27.5008,27.4769,27.4769,143560.0
2020-07-02 12:45:00,34.59,34.66,34.59,34.64,153487.0,27.4769,27.5325,27.4769,27.5166,153487.0
2020-07-02 12:50:00,34.64,34.7,34.62,34.67,253549.0,27.5166,27.5643,27.5008,27.5405,253549.0
2020-07-02 12:55:00,34.67,34.7,34.65,34.68,227093.0,27.5405,27.5643,27.5246,27.5484,227093.0
2020-07-02 13:00:00,34.67,34.71,34.65,34.65,299275.0,27.5405,27.5722,27.5246,27.5246,299275.0
2020-07-02 13:05:00,34.66,34.68,34.64,34.68,149315.0,27.5325,27.5484,27.5166,27.5484,149315.0
2020-07-02 13:10:00,34.68,34.68,34.65,34.67,171816.0,27.5484,27.5484,27.5246,27.5405,171816.0
2020-07-02 13:15:00,34.66,34.67,34.63,34.64,172861.0,27.5325,27.5405,27.5087,27.5166,172861.0
2020-07-02 13:20:00,34.64,34.65,34.61,34.65,268250.0,27.5166,27.5246,27.4928,27.5246,268250.0
2020-07-02 13:25:00,34.65,34.65,34.61,34.62,143463.0,27.5246,27.5246,27.4928,27.5008,143463.0
2020-07-02 13:30:00,34.63,34.63,34.58,34.6,232218.0,27.5087,27.5087,27.469,27.4849,232218.0
2020-07-02 13:35:00,34.6,34.62,34.57,34.61,191622.0,27.4849,27.5008,27.461,27.4928,191622.0
2020-07-02 13:40:00,34.62,34.65,34.61,34.65,346930.0,27.5008,27.5246,27.4928,27.5246,346930.0
2020-07-02 13:45:00,34.65,34.67,34.63,34.64,377790.0,27.5246,27.5405,27.5087,27.5166,377790.0
2020-07-02 13:50:00,34.64,34.65,34.61,34.63,325276.0,27.5166,27.5246,27.4928,27.5087,325276.0
2020-07-02 13:55:00,34.62,34.63,34.6,34.61,135337.0,27.5008,27.5087,27.4849,27.4928,135337.0
2020-07-02 14:00:00,34.6,34.64,34.58,34.59,239815.0,27.4849,27.5166,27.469,27.4769,239815.0
2020-07-02 14:05:00,34.6,34.61,34.56,34.59,211568.0,27.4849,27.4928,27.4531,27.4769,211568.0
2020-07-02 14:10:00,34.58,34.63,34.58,34.63,171408.0,27.469,27.5087,27.469,27.5087,171408.0
2020-07-02 14:15:00,34.63,34.65,34.62,34.65,202925.0,27.5087,27.5246,27.5008,27.5246,202925.0
2020-07-02 14:20:00,34.65,34.77,34.64,34.75,673252.0,27.5246,27.6199,27.5166,27.604,673252.0
2020-07-02 14:25:00,34.75,34.76,34.7,34.73,216840.0,27.604,27.612,27.5643,27.5881,216840.0
2020-07-02 14:30:00,34.73,34.76,34.73,34.76,149126.0,27.5881,27.612,27.5881,27.612,149126.0
2020-07-02 14:35:00,34.75,34.76,34.72,34.73,242468.0,27.604,27.612,27.5802,27.5881,242468.0
2020-07-02 14:40:00,34.73,34.75,34.71,34.75,255624.0,27.5881,27.604,27.5722,27.604,255624.0
2020-07-02 14:45:00,34.75,34.83,34.74,34.83,564314.0,27.604,27.6676,27.5961,27.6676,564314.0
2020-07-02 14:50:00,34.83,34.85,34.79,34.8,401073.0,27.6676,27.6835,27.6358,27.6437,401073.0
2020-07-02 14:55:00,34.81,34.81,34.76,34.8,222536.0,27.6517,27.6517,27.612,27.6437,222536.0
2020-07-02 15:00:00,34.8,34.81,34.75,34.77,385002.0,27.6437,27.6517,27.604,27.6199,385002.0
2020-07-02 15:05:00,34.77,34.81,34.77,34.8,193343.0,27.6199,27.6517,27.6199,27.6437,193343.0
2020-07-02 15:10:00,34.8,34.8,34.73,34.73,293478.0,27.6437,27.6437,27.5881,27.5881,293478.0
2020-07-02 15:15:00,34.74,34.77,34.71,34.73,266603.0,27.5961,27.6199,27.5722,27.5881,266603.0
2020-07-02 15:20:00,34.73,34.73,34.7,34.7,188039.0,27.5881,27.5881,27.5643,27.5643,188039.0
2020-07-02 15:25:00,34.71,34.71,34.66,34.69,312715.0,27.5722,27.5722,27.5325,27.5564,312715.0
2020-07-02 15:30:00,34.68,34.71,34.66,34.68,410602.0,27.5484,27.5722,27.5325,27.5484,410602.0
2020-07-02 15:35:00,34.69,34.7,34.66,34.68,306692.0,27.5564,27.5643,27.5325,27.5484,306692.0
2020-07-02 15:40:00,34.68,34.7,34.63,34.65,346365.0,27.5484,27.5643,27.5087,27.5246,346365.0
2020-07-02 15:45:00,34.65,34.65,34.6,34.61,424234.0,27.5246,27.5246,27.4849,27.4928,424234.0
2020-07-02 15:50:00,34.6,34.61,34.5,34.53,688691.0,27.4849,27.4928,27.4054,27.4293,688691.0
2020-07-02 15:55:00,34.52,34.54,34.43,34.52,2265617.0,27.4213,27.4372,27.3498,27.4213,2265617.0
2020-07-06 09:30:00,34.95,34.99,34.73,34.83,1700034.0,27.7629,27.7947,27.5881,27.6676,1700034.0
2020-07-06 09:35:00,34.83,34.83,34.57,34.58,487832.0,27.6676,27.6676,27.461,27.469,487832.0
2020-07-06 09:40:00,34.58,34.71,34.57,34.62,435148.0,27.469,27.5722,27.461,27.5008,435148.0
2020-07-06 09:45:00,34.62,34.7,34.59,34.7,381121.0,27.5008,27.5643,27.4769,27.5643,381121.0
2020-07-06 09:50:00,34.7,34.72,34.62,34.67,390973.0,27.5643,27.5802,27.5008,27.5405,390973.0
2020-07-06 09:55:00,34.68,34.82,34.68,34.81,387865.0,27.5484,27.6596,27.5484,27.6517,387865.0
2020-07-06 10:00:00,34.81,34.89,34.66,34.68,508619.0,27.6517,27.7152,27.5325,27.5484,508619.0
2020-07-06 10:05:00,34.68,34.68,34.52,34.58,696020.0,27.5484,27.5484,27.4213,27.469,696020.0
2020-07-06 10:10:00,34.59,34.65,34.56,34.65,465484.0,27.4769,27.5246,27.4531,27.5246,465484.0
2020-07-06 10:15:00,34.64,34.65,34.62,34.65,299035.0,27.5166,27.5246,27.5008,27.5246,299035.0
2020-07-06 10:20:00,34.65,34.7,34.61,34.68,287345.0,27.5246,27.5643,27.4928,27.5484,287345.0
2020-07-06 10:25:00,34.68,34.69,34.65,34.68,347749.0,27.5484,27.5564,27.5246,27.5484,347749.0
2020-07-06 10:30:00,34.68,34.69,34.64,34.65,293691.0,27.5484,27.5564,27.5166,27.5246,293691.0
2020-07-06 10:35:00,34.66,34.69,34.65,34.66,207663.0,27.5325,27.5564,27.5246,27.5325,207663.0
2020-07-06 10:40:00,34.66,34.69,34.65,34.68,161191.0,27.5325,27.5564,27.5246,27.5484,161191.0
2020-07-06 10:45:00,34.68,34.75,34.67,34.71,220120.0,27.5484,27.604,27.5405,27.5722,220120.0
2020-07-06 10:50:00,34.7,34.75,34.7,34.73,234938.0,27.5643,27.604,27.5643,27.5881,234938.0
2020-07-06 10:55:00,34.74,34.74,34.69,34.7,245363.0,27.5961,27.5961,27.5564,27.5643,245363.0
2020-07-06 11:00:00,34.7,34.74,34.69,34.72,146402.0,27.5643,27.5961,27.5564,27.5802,146402.0
2020-07-06 11:05:00,34.72,34.75,34.7,34.71,291865.0,27.5802,27.604,27.5643,27.5722,291865.0
2020-07-06 11:10:00,34.72,34.72,34.69,34.72,181105.0,27.5802,27.5802,27.5564,27.5802,181105.0
2020-07-06 11:15:00,34.72,34.74,34.66,34.68,312242.0,27.5802,27.5961,27.5325,27.5484,312242.0
2020-07-06 11:20:00,34.67,34.68,34.65,34.68,255466.0,27.5405,27.5484,27.5246,27.5484,255466.0
2020-07-06 11:25:00,34.68,34.68,34.65,34.66,309856.0,27.5484,27.5484,27.5246,27.5325,309856.0
2020-07-06 11:30:00,34.66,34.67,34.6,34.6,291636.0,27.5325,27.5405,27.4849,27.4849,291636.0
2020-07-06 11:35:00,34.6,34.62,34.56,34.59,286551.0,27.4849,27.5008,27.4531,27.4769,286551.0
2020-07-06 11:40:00,34.59,34.6,34.55,34.57,172086.0,27.4769,27.4849,27.4451,27.461,172086.0
2020-07-06 11:45:00,34.56,34.58,34.54,34.58,219193.0,27.4531,27.469,27.4372,27.469,219193.0
2020-07-06 11:50:00,34.58,34.63,34.57,34.59,429197.0,27.469,27.5087,27.461,27.4769,429197.0
2020-07-06 11:55:00,34.59,34.59,34.54,34.54,275325.0,27.4769,27.4769,27.4372,27.4372,275325.0
2020-07-06 12:00:00,34.54,34.55,34.45,34.5,666031.0,27.4372,27.4451,27.3657,27.4054,666031.0
2020-07-06 12:05:00,34.5,34.57,34.49,34.52,310260.0,27.4054,27.461,27.3975,27.4213,310260.0
2020-07-06 12:10:00,34.52,34.55,34.49,34.54,170586.0,27.4213,27.4451,27.3975,27.4372,170586.0
2020-07-06 12:15:00,34.54,34.57,34.52,34.52,145164.0,27.4372,27.461,27.4213,27.4213,145164.0
2020-07-06 12:20:00,34.52,34.56,34.5,34.53,206627.0,27.4213,27.4531,27.4054,27.4293,206627.0
2020-07-06 12:25:00,34.53,34.59,34.53,34.55,247866.0,27.4293,27.4769,27.4293,27.4451,247866.0
2020-07-06 12:30:00,34.55,34.55,34.53,34.53,73062.0,27.4451,27.4451,27.4293,27.4293,73062.0
2020-07-06 12:35:00,34.54,34.54,34.48,34.48,226513.0,27.4372,27.4372,27.3895,27.3895,226513.0
2020-07-06 12:40:00,34.48,34.5,34.47,34.47,131225.0,27.3895,27.4054,27.3816,27.3816,131225.0
2020-07-06 12:45:00,34.48,34.48,34.46,34.47,90918.0,27.3895,27.3895,27.3737,27.3816,90918.0
2020-07-06 12:50:00,34.47,34.5,34.46,34.49,124550.0,27.3816,27.4054,27.3737,27.3975,124550.0
2020-07-06 12:55:00,34.5,34.5,34.49,34.49,98174.0,27.4054,27.4054,27.3975,27.3975,98174.0
2020-07-06 13:00:00,34.5,34.5,34.46,34.49,235881.0,27.4054,27.4054,27.3737,27.3975,235881.0
2020-07-06 13:05:00,34.49,34.51,34.48,34.51,121447.0,27.3975,27.4134,27.3895,27.4134,121447.0
2020-07-06 13:10:00,34.5,34.52,34.5,34.51,106058.0,27.4054,27.4213,27.4054,27.4134,106058.0
2020-07-06 13:15:00,34.51,34.56,34.5,34.54,199086.0,27.4134,27.4531,27.4054,27.4372,199086.0
2020-07-06 13:20:00,34.54,34.55,34.52,34.53,146582.0,27.4372,27.4451,27.4213,27.4293,146582.0
2020-07-06 13:25:00,34.53,34.57,34.53,34.57,137351.0,27.4293,27.461,27.4293,27.461,137351.0
2020-07-06 13:30:00,34.57,34.57,34.55,34.56,123976.0,27.461,27.461,27.4451,27.4531,123976.0
2020-07-06 13:35:00,34.57,34.58,34.54,34.57,136655.0,27.461,27.469,27.4372,27.461,136655.0
2020-07-06 13:40:00,34.58,34.59,34.57,34.59,101007.0,27.469,27.4769,27.461,27.4769,101007.0
2020-07-06 13:45:00,34.59,34.59,34.56,34.57,97455.0,27.4769,27.4769,27.4531,27.461,97455.0
2020-07-06 13:50:00,34.57,34.59,34.56,34.58,150499.0,27.461,27.4769,27.4531,27.469,150499.0
2020-07-06 13:55:00,34.59,34.62,34.58,34.59,131262.0,27.4769,27.5008,27.469,27.4769,131262.0
2020-07-06 14:00:00,34.59,34.63,34.59,34.63,195385.0,27.4769,27.5087,27.4769,27.5087,195385.0
2020-07-06 14:05:00,34.62,34.65,34.61,34.63,171415.0,27.5008,27.5246,27.4928,27.5087,171415.0
2020-07-06 14:10:00,34.63,34.64,34.61,34.62,76760.0,27.5087,27.5166,27.4928,27.5008,76760.0
2020-07-06 14:15:00,34.62,34.64,34.55,34.56,283879.0,27.5008,27.5166,27.4451,27.4531,283879.0
2020-07-06 14:20:00,34.57,34.58,34.54,34.57,152796.0,27.461,27.469,27.4372,27.461,152796.0
2020-07-06 14:25:00,34.56,34.57,34.54,34.56,112341.0,27.4531,27.461,27.4372,27.4531,112341.0
2020-07-06 14:30:00,34.55,34.6,34.55,34.59,138780.0,27.4451,27.4849,27.4451,27.4769,138780.0
2020-07-06 14:35:00,34.6,34.6,34.56,34.56,218654.0,27.4849,27.4849,27.4531,27.4531,218654.0
2020-07-06 14:40:00,34.57,34.57,34.51,34.51,131971.0,27.461,27.461,27.4134,27.4134,131971.0
2020-07-06 14:45:00,34.51,34.53,34.48,34.5,244085.0,27.4134,27.4293,27.3895,27.4054,244085.0
2020-07-06 14:50:00,34.5,34.51,34.48,34.5,121833.0,27.4054,27.4134,27.3895,27.4054,121833.0
2020-07-06 14:55:00,34.5,34.5,34.47,34.48,152313.0,27.4054,27.4054,27.3816,27.3895,152313.0
2020-07-06 15:00:00,34.48,34.49,34.45,34.45,208653.0,27.3895,27.3975,27.3657,27.3657,208653.0
2020-07-06 15:05:00,34.45,34.47,34.45,34.45,109330.0,27.3657,27.3816,27.3657,27.3657,109330.0
2020-07-06 15:10:00,34.46,34.46,34.41,34.42,248774.0,27.3737,27.3737,27.3339,27.3419,248774.0
2020-07-06 15:15:00,34.41,34.42,34.38,34.39,237802.0,27.3339,27.3419,27.3101,27.318,237802.0
2020-07-06 15:20:00,34.4,34.43,34.39,34.41,223498.0,27.326,27.3498,27.318,27.3339,223498.0
2020-07-06 15:25:00,34.42,34.44,34.4,34.44,125233.0,27.3419,27.3578,27.326,27.3578,125233.0
2020-07-06 15:30:00,34.44,34.46,34.4,34.44,242519.0,27.3578,27.3737,27.326,27.3578,242519.0
2020-07-06 15:35:00,34.43,34.47,34.43,34.47,250127.0,27.3498,27.3816,27.3498,27.3816,250127.0
2020-07-06 15:40:00,34.46,34.48,34.42,34.44,225204.0,27.3737,27.3895,27.3419,27.3578,225204.0
2020-07-06 15:45:00,34.44,34.55,34.43,34.54,378239.0,27.3578,27.4451,27.3498,27.4372,378239.0
2020-07-06 15:50:00,34.54,34.58,34.51,34.55,516104.0,27.4372,27.469,27.4134,27.4451,516104.0
2020-07-06 15:55:00,34.55,34.56,34.5,34.51,836723.0,27.4451,27.4531,27.4054,27.4134,836723.0
2020-07-07 09:30:00,34.11,34.16,34.0,34.06,847027.0,27.0956,27.1353,27.0082,27.0559,847027.0
2020-07-07 09:35:00,34.06,34.13,34.01,34.12,292652.0,27.0559,27.1115,27.0162,27.1036,292652.0
2020-07-07 09:40:00,34.13,34.16,34.03,34.09,382128.0,27.1115,27.1353,27.0321,27.0797,382128.0
2020-07-07 09:45:00,34.09,34.23,34.06,34.19,365434.0,27.0797,27.191,27.0559,27.1592,365434.0
2020-07-07 09:50:00,34.2,34.23,34.13,34.14,448453.0,27.1671,27.191,27.1115,27.1195,448453.0
2020-07-07 09:55:00,34.14,34.2,34.09,34.16,419063.0,27.1195,27.1671,27.0797,27.1353,419063.0
2020-07-07 10:00:00,34.16,34.28,34.15,34.27,234894.0,27.1353,27.2307,27.1274,27.2227,234894.0
2020-07-07 10:05:00,34.27,34.35,34.26,34.29,245521.0,27.2227,27.2863,27.2148,27.2386,245521.0
2020-07-07 10:10:00,34.29,34.34,34.26,34.28,125384.0,27.2386,27.2783,27.2148,27.2307,125384.0
2020-07-07 10:15:00,34.27,34.29,34.23,34.26,211109.0,27.2227,27.2386,27.191,27.2148,211109.0
2020-07-07 10:20:00,34.25,34.33,34.22,34.32,309590.0,27.2068,27.2704,27.183,27.2624,309590.0
2020-07-07 10:25:00,34.32,34.32,34.21,34.26,298177.0,27.2624,27.2624,27.1751,27.2148,298177.0
2020-07-07 10:30:00,34.27,34.27,34.16,34.18,170596.0,27.2227,27.2227,27.1353,27.1512,170596.0
2020-07-07 10:35:00,34.18,34.2,34.14,34.16,147215.0,27.1512,27.1671,27.1195,27.1353,147215.0
2020-07-07 10:40:00,34.17,34.22,34.12,34.12,213157.0,27.1433,27.183,27.1036,27.1036,213157.0
2020-07-07 10:45:00,34.12,34.18,34.11,34.18,160452.0,27.1036,27.1512,27.0956,27.1512,160452.0
2020-07-07 10:50:00,34.18,34.23,34.17,34.21,130494.0,27.1512,27.191,27.1433,27.1751,130494.0
2020-07-07 10:55:00,34.2,34.23,34.17,34.2,120409.0,27.1671,27.191,27.1433,27.1671,120409.0
2020-07-07 11:00:00,34.19,34.26,34.16,34.24,199284.0,27.1592,27.2148,27.1353,27.1989,199284.0
2020-07-07 11:05:00,34.24,34.26,34.21,34.23,144411.0,27.1989,27.2148,27.1751,27.191,144411.0
2020-07-07 11:10:00,34.24,34.29,34.22,34.23,158035.0,27.1989,27.2386,27.183,27.191,158035.0
2020-07-07 11:15:00,34.22,34.23,34.21,34.21,150040.0,27.183,27.191,27.1751,27.1751,150040.0
2020-07-07 11:20:00,34.22,34.26,34.21,34.26,164657.0,27.183,27.2148,27.1751,27.2148,164657.0
2020-07-07 11:25:00,34.26,34.26,34.2,34.2,92759.0,27.2148,27.2148,27.1671,27.1671,92759.0
2020-07-07 11:30:00,34.21,34.22,34.18,34.2,144090.0,27.1751,27.183,27.1512,27.1671,144090.0
2020-07-07 11:35:00,34.2,34.22,34.16,34.18,208506.0,27.1671,27.183,27.1353,27.1512,208506.0
2020-07-07 11:40:00,34.18,34.21,34.16,34.19,155073.0,27.1512,27.1751,27.1353,27.1592,155073.0
2020-07-07 11:45:00,34.2,34.21,34.18,34.21,101329.0,27.1671,27.1751,27.1512,27.1751,101329.0
2020-07-07 11:50:00,34.2,34.24,34.2,34.23,184316.0,27.1671,27.1989,27.1671,27.191,184316.0
2020-07-07 11:55:00,34.22,34.3,34.2,34.27,315215.0,27.183,27.2466,27.1671,27.2227,315215.0
2020-07-07 12:00:00,34.27,34.28,34.22,34.22,84381.0,27.2227,27.2307,27.183,27.183,84381.0
2020-07-07 12:05:00,34.23,34.26,34.2,34.22,96212.0,27.191,27.2148,27.1671,27.183,96212.0
2020-07-07 12:10:00,34.22,34.23,34.2,34.21,85500.0,27.183,27.191,27.1671,27.1751,85500.0
2020-07-07 12:15:00,34.21,34.23,34.21,34.22,81684.0,27.1751,27.191,27.1751,27.183,81684.0
2020-07-07 12:20:00,34.23,34.24,34.2,34.22,88623.0,27.191,27.1989,27.1671,27.183,88623.0
2020-07-07 12:25:00,34.22,34.28,34.21,34.24,95783.0,27.183,27.2307,27.1751,27.1989,95783.0
2020-07-07 12:30:00,34.24,34.25,34.22,34.24,79053.0,27.1989,27.2068,27.183,27.1989,79053.0
2020-07-07 12:35:00,34.23,34.24,34.2,34.2,99380.0,27.191,27.1989,27.1671,27.1671,99380.0
2020-07-07 12:40:00,34.2,34.23,34.2,34.21,88024.0,27.1671,27.191,27.1671,27.1751,88024.0
2020-07-07 12:45:00,34.2,34.22,34.16,34.16,87452.0,27.1671,27.183,27.1353,27.1353,87452.0
2020-07-07 12:50:00,34.16,34.19,34.16,34.17,138552.0,27.1353,27.1592,27.1353,27.1433,138552.0
2020-07-07 12:55:00,34.18,34.22,34.16,34.2,153010.0,27.1512,27.183,27.1353,27.1671,153010.0
2020-07-07 13:00:00,34.2,34.2,34.14,34.14,287696.0,27.1671,27.1671,27.1195,27.1195,287696.0
2020-07-07 13:05:00,34.13,34.16,34.11,34.14,217365.0,27.1115,27.1353,27.0956,27.1195,217365.0
2020-07-07 13:10:00,34.14,34.18,34.12,34.17,133999.0,27.1195,27.1512,27.1036,27.1433,133999.0
2020-07-07 13:15:00,34.17,34.19,34.16,34.18,67486.0,27.1433,27.1592,27.1353,27.1512,67486.0
2020-07-07 13:20:00,34.18,34.2,34.15,34.19,120426.0,27.1512,27.1671,27.1274,27.1592,120426.0
2020-07-07 13:25:00,34.19,34.21,34.16,34.2,146067.0,27.1592,27.1751,27.1353,27.1671,146067.0
2020-07-07 13:30:00,34.19,34.21,34.17,34.2,122399.0,27.1592,27.1751,27.1433,27.1671,122399.0
2020-07-07 13:35:00,34.2,34.22,34.2,34.21,98349.0,27.1671,27.183,27.1671,27.1751,98349.0
2020-07-07 13:40:00,34.21,34.24,34.18,34.23,133703.0,27.1751,27.1989,27.1512,27.191,133703.0
2020-07-07 13:45:00,34.23,34.24,34.2,34.21,224570.0,27.191,27.1989,27.1671,27.1751,224570.0
2020-07-07 13:50:00,34.21,34.21,34.17,34.19,215685.0,27.1751,27.1751,27.1433,27.1592,215685.0
2020-07-07 13:55:00,34.19,34.19,34.17,34.19,189568.0,27.1592,27.1592,27.1433,27.1592,189568.0
2020-07-07 14:00:00,34.18,34.2,34.16,34.16,205859.0,27.1512,27.1671,27.1353,27.1353,205859.0
2020-07-07 14:05:00,34.16,34.18,34.15,34.15,164746.0,27.1353,27.1512,27.1274,27.1274,164746.0
2020-07-07 14:10:00,34.15,34.17,34.14,34.15,179139.0,27.1274,27.1433,27.1195,27.1274,179139.0
2020-07-07 14:15:00,34.15,34.16,34.13,34.14,156405.0,27.1274,27.1353,27.1115,27.1195,156405.0
2020-07-07 14:20:00,34.14,34.2,34.14,34.19,161136.0,27.1195,27.1671,27.1195,27.1592,161136.0
2020-07-07 14:25:00,34.19,34.21,34.16,34.19,135550.0,27.1592,27.1751,27.1353,27.1592,135550.0
2020-07-07 14:30:00,34.19,34.2,34.16,34.16,164201.0,27.1592,27.1671,27.1353,27.1353,164201.0
2020-07-07 14:35:00,34.17,34.2,34.16,34.2,120738.0,27.1433,27.1671,27.1353,27.1671,120738.0
2020-07-07 14:40:00,34.2,34.21,34.19,34.19,122590.0,27.1671,27.1751,27.1592,27.1592,122590.0
2020-07-07 14:45:00,34.2,34.2,34.17,34.17,116445.0,27.1671,27.1671,27.1433,27.1433,116445.0
2020-07-07 14:50:00,34.18,34.22,34.17,34.19,255271.0,27.1512,27.183,27.1433,27.1592,255271.0
2020-07-07 14:55:00,34.19,34.24,34.19,34.22,167721.0,27.1592,27.1989,27.1592,27.183,167721.0
2020-07-07 15:00:00,34.23,34.24,34.19,34.2,205102.0,27.191,27.1989,27.1592,27.1671,205102.0
2020-07-07 15:05:00,34.2,34.24,34.19,34.2,346792.0,27.1671,27.1989,27.1592,27.1671,346792.0
2020-07-07 15:10:00,34.2,34.21,34.16,34.18,411223.0,27.1671,27.1751,27.1353,27.1512,411223.0
2020-07-07 15:15:00,34.17,34.19,34.16,34.18,252426.0,27.1433,27.1592,27.1353,27.1512,252426.0
2020-07-07 15:20:00,34.18,34.19,34.13,34.14,301632.0,27.1512,27.1592,27.1115,27.1195,301632.0
2020-07-07 15:25:00,34.14,34.15,34.1,34.12,296718.0,27.1195,27.1274,27.0877,27.1036,296718.0
2020-07-07 15:30:00,34.12,34.14,34.1,34.11,240481.0,27.1036,27.1195,27.0877,27.0956,240481.0
2020-07-07 15:35:00,34.11,34.11,34.07,34.09,400490.0,27.0956,27.0956,27.0639,27.0797,400490.0
2020-07-07 15:40:00,34.08,34.1,34.05,34.05,308460.0,27.0718,27.0877,27.048,27.048,308460.0
2020-07-07 15:45:00,34.06,34.07,34.02,34.03,526978.0,27.0559,27.0639,27.0241,27.0321,526978.0
2020-07-07 15:50:00,34.04,34.06,34.0,34.01,1186918.0,27.04,27.0559,27.0082,27.0162,1186918.0
2020-07-07 15:55:00,34.01,34.04,33.95,34.03,1372400.0,27.0162,27.04,26.9685,27.0321,1372400.0
2020-07-08 09:30:00,34.01,34.12,34.01,34.09,884700.0,27.0162,27.1036,27.0162,27.0797,884700.0
2020-07-08 09:35:00,34.09,34.25,34.08,34.25,308449.0,27.0797,27.2068,27.0718,27.2068,308449.0
2020-07-08 09:40:00,34.25,34.25,34.17,34.22,350679.0,27.2068,27.2068,27.1433,27.183,350679.0
2020-07-08 09:45:00,34.21,34.3,34.21,34.29,182274.0,27.1751,27.2466,27.1751,27.2386,182274.0
2020-07-08 09:50:00,34.29,34.37,34.27,34.29,245818.0,27.2386,27.3022,27.2227,27.2386,245818.0
2020-07-08 09:55:00,34.3,34.32,34.2,34.21,233639.0,27.2466,27.2624,27.1671,27.1751,233639.0
2020-07-08 10:00:00,34.2,34.29,34.2,34.29,249983.0,27.1671,27.2386,27.1671,27.2386,249983.0
2020-07-08 10:05:00,34.29,34.29,34.21,34.24,227251.0,27.2386,27.2386,27.1751,27.1989,227251.0
2020-07-08 10:10:00,34.25,34.25,34.17,34.18,258381.0,27.2068,27.2068,27.1433,27.1512,258381.0
2020-07-08 10:15:00,34.18,34.19,34.1,34.15,288582.0,27.1512,27.1592,27.0877,27.1274,288582.0
2020-07-08 10:20:00,34.15,34.17,34.1,34.1,187275.0,27.1274,27.1433,27.0877,27.0877,187275.0
2020-07-08 10:25:00,34.11,34.16,34.06,34.07,282858.0,27.0956,27.1353,27.0559,27.0639,282858.0
2020-07-08 10:30:00,34.07,34.12,34.06,34.1,243131.0,27.0639,27.1036,27.0559,27.0877,243131.0
2020-07-08 10:35:00,34.11,34.13,34.08,34.11,228602.0,27.0956,27.1115,27.0718,27.0956,228602.0
2020-07-08 10:40:00,34.11,34.13,34.05,34.05,188841.0,27.0956,27.1115,27.048,27.048,188841.0
2020-07-08 10:45:00,34.05,34.06,33.9,33.94,602536.0,27.048,27.0559,26.9288,26.9606,602536.0
2020-07-08 10:50:00,33.94,33.96,33.89,33.92,409551.0,26.9606,26.9765,26.9209,26.9447,409551.0
2020-07-08 10:55:00,33.91,33.94,33.84,33.84,225848.0,26.9368,26.9606,26.8812,26.8812,225848.0
2020-07-08 11:00:00,33.84,33.85,33.76,33.77,419784.0,26.8812,26.8891,26.8176,26.8255,419784.0
2020-07-08 11:05:00,33.77,33.82,33.71,33.73,451214.0,26.8255,26.8653,26.7779,26.7938,451214.0
2020-07-08 11:10:00,33.73,33.79,33.71,33.77,220013.0,26.7938,26.8414,26.7779,26.8255,220013.0
2020-07-08 11:15:00,33.78,33.79,33.64,33.67,318642.0,26.8335,26.8414,26.7223,26.7461,318642.0
2020-07-08 11:20:00,33.66,33.68,33.62,33.65,215439.0,26.7382,26.7541,26.7064,26.7302,215439.0
2020-07-08 11:25:00,33.66,33.67,33.61,33.66,206144.0,26.7382,26.7461,26.6984,26.7382,206144.0
2020-07-08 11:30:00,33.67,33.68,33.6,33.68,250008.0,26.7461,26.7541,26.6905,26.7541,250008.0
2020-07-08 11:35:00,33.68,33.71,33.66,33.66,192462.0,26.7541,26.7779,26.7382,26.7382,192462.0
2020-07-08 11:40:00,33.65,33.69,33.63,33.67,178364.0,26.7302,26.762,26.7143,26.7461,178364.0
2020-07-08 11:45:00,33.66,33.68,33.59,33.61,402733.0,26.7382,26.7541,26.6826,26.6984,402733.0
2020-07-08 11:50:00,33.6,33.61,33.57,33.59,270566.0,26.6905,26.6984,26.6667,26.6826,270566.0
2020-07-08 11:55:00,33.6,33.66,33.6,33.66,134640.0,26.6905,26.7382,26.6905,26.7382,134640.0
2020-07-08 12:00:00,33.66,33.68,33.63,33.68,124887.0,26.7382,26.7541,26.7143,26.7541,124887.0
2020-07-08 12:05:00,33.68,33.73,33.67,33.68,225438.0,26.7541,26.7938,26.7461,26.7541,225438.0
2020-07-08 12:10:00,33.69,33.73,33.68,33.73,147518.0,26.762,26.7938,26.7541,26.7938,147518.0
2020-07-08 12:15:00,33.73,33.75,33.69,33.74,257853.0,26.7938,26.8097,26.762,26.8017,257853.0
2020-07-08 12:20:00,33.75,33.76,33.72,33.73,162022.0,26.8097,26.8176,26.7858,26.7938,162022.0
2020-07-08 12:25:00,33.73,33.77,33.72,33.74,155129.0,26.7938,26.8255,26.7858,26.8017,155129.0
2020-07-08 12:30:00,33.75,33.75,33.7,33.7,121341.0,26.8097,26.8097,26.7699,26.7699,121341.0
2020-07-08 12:35:00,33.71,33.71,33.66,33.67,155370.0,26.7779,26.7779,26.7382,26.7461,155370.0
2020-07-08 12:40:00,33.67,33.68,33.62,33.65,155276.0,26.7461,26.7541,26.7064,26.7302,155276.0
2020-07-08 12:45:00,33.65,33.73,33.64,33.72,351790.0,26.7302,26.7938,26.7223,26.7858,351790.0
2020-07-08 12:50:00,33.72,33.76,33.71,33.73,198525.0,26.7858,26.8176,26.7779,26.7938,198525.0
2020-07-08 12:55:00,33.73,33.78,33.72,33.77,144508.0,26.7938,26.8335,26.7858,26.8255,144508.0
2020-07-08 13:00:00,33.78,33.8,33.77,33.77,188157.0,26.8335,26.8494,26.8255,26.8255,188157.0
2020-07-08 13:05:00,33.77,33.78,33.73,33.76,177450.0,26.8255,26.8335,26.7938,26.8176,177450.0
2020-07-08 13:10:00,33.76,33.77,33.72,33.72,130337.0,26.8176,26.8255,26.7858,26.7858,130337.0
2020-07-08 13:15:00,33.73,33.75,33.7,33.71,230231.0,26.7938,26.8097,26.7699,26.7779,230231.0
2020-07-08 13:20:00,33.71,33.72,33.65,33.66,162097.0,26.7779,26.7858,26.7302,26.7382,162097.0
2020-07-08 13:25:00,33.67,33.68,33.63,33.65,151524.0,26.7461,26.7541,26.7143,26.7302,151524.0
2020-07-08 13:30:00,33.66,33.67,33.63,33.66,180931.0,26.7382,26.7461,26.7143,26.7382,180931.0
2020-07-08 13:35:00,33.65,33.7,33.65,33.7,101447.0,26.7302,26.7699,26.7302,26.7699,101447.0
2020-07-08 13:40:00,33.7,33.73,33.68,33.71,122536.0,26.7699,26.7938,26.7541,26.7779,122536.0
2020-07-08 13:45:00,33.72,33.73,33.68,33.72,159630.0,26.7858,26.7938,26.7541,26.7858,159630.0
2020-07-08 13:50:00,33.71,33.72,33.64,33.65,120753.0,26.7779,26.7858,26.7223,26.7302,120753.0
2020-07-08 13:55:00,33.65,33.66,33.61,33.64,224133.0,26.7302,26.7382,26.6984,26.7223,224133.0
2020-07-08 14:00:00,33.64,33.73,33.62,33.68,196119.0,26.7223,26.7938,26.7064,26.7541,196119.0
2020-07-08 14:05:00,33.69,33.72,33.68,33.72,149357.0,26.762,26.7858,26.7541,26.7858,149357.0
2020-07-08 14:10:00,33.72,33.72,33.67,33.7,130711.0,26.7858,26.7858,26.7461,26.7699,130711.0
2020-07-08 14:15:00,33.7,33.73,33.69,33.7,127407.0,26.7699,26.7938,26.762,26.7699,127407.0
2020-07-08 14:20:00,33.7,33.72,33.66,33.68,160971.0,26.7699,26.7858,26.7382,26.7541,160971.0
2020-07-08 14:25:00,33.68,33.71,33.67,33.7,138850.0,26.7541,26.7779,26.7461,26.7699,138850.0
2020-07-08 14:30:00,33.7,33.7,33.68,33.69,126046.0,26.7699,26.7699,26.7541,26.762,126046.0
2020-07-08 14:35:00,33.69,33.73,33.68,33.73,134825.0,26.762,26.7938,26.7541,26.7938,134825.0
2020-07-08 14:40:00,33.73,33.74,33.7,33.72,264950.0,26.7938,26.8017,26.7699,26.7858,264950.0
2020-07-08 14:45:00,33.71,33.72,33.68,33.7,145732.0,26.7779,26.7858,26.7541,26.7699,145732.0
2020-07-08 14:50:00,33.7,33.75,33.69,33.72,203377.0,26.7699,26.8097,26.762,26.7858,203377.0
2020-07-08 14:55:00,33.72,33.74,33.69,33.71,230333.0,26.7858,26.8017,26.762,26.7779,230333.0
2020-07-08 15:00:00,33.72,33.73,33.7,33.72,176499.0,26.7858,26.7938,26.7699,26.7858,176499.0
2020-07-08 15:05:00,33.71,33.74,33.71,33.73,247996.0,26.7779,26.8017,26.7779,26.7938,247996.0
2020-07-08 15:10:00,33.74,33.78,33.72,33.74,220562.0,26.8017,26.8335,26.7858,26.8017,220562.0
2020-07-08 15:15:00,33.73,33.74,33.71,33.73,195957.0,26.7938,26.8017,26.7779,26.7938,195957.0
2020-07-08 15:20:00,33.73,33.78,33.72,33.77,199306.0,26.7938,26.8335,26.7858,26.8255,199306.0
2020-07-08 15:25:00,33.78,33.8,33.74,33.74,220402.0,26.8335,26.8494,26.8017,26.8017,220402.0
2020-07-08 15:30:00,33.74,33.79,33.72,33.78,268737.0,26.8017,26.8414,26.7858,26.8335,268737.0
2020-07-08 15:35:00,33.78,33.83,33.77,33.77,268424.0,26.8335,26.8732,26.8255,26.8255,268424.0
2020-07-08 15:40:00,33.78,33.81,33.76,33.77,305494.0,26.8335,26.8573,26.8176,26.8255,305494.0
2020-07-08 15:45:00,33.78,33.83,33.76,33.79,328501.0,26.8335,26.8732,26.8176,26.8414,328501.0
2020-07-08 15:50:00,33.79,33.8,33.72,33.77,442373.0,26.8414,26.8494,26.7858,26.8255,442373.0
2020-07-08 15:55:00,33.76,33.79,33.73,33.76,1005327.0,26.8176,26.8414,26.7938,26.8176,1005327.0
2020-07-09 09:30:00,33.73,33.8,33.7,33.76,652091.0,26.7938,26.8494,26.7699,26.8176,652091.0
2020-07-09 09:35:00,33.76,33.88,33.75,33.83,258314.0,26.8176,26.9129,26.8097,26.8732,258314.0
2020-07-09 09:40:00,33.82,33.83,33.76,33.8,216029.0,26.8653,26.8732,26.8176,26.8494,216029.0
2020-07-09 09:45:00,33.8,33.81,33.75,33.78,218321.0,26.8494,26.8573,26.8097,26.8335,218321.0
2020-07-09 09:50:00,33.78,33.8,33.76,33.79,156752.0,26.8335,26.8494,26.8176,26.8414,156752.0
2020-07-09 09:55:00,33.78,33.84,33.76,33.8,195740.0,26.8335,26.8812,26.8176,26.8494,195740.0
2020-07-09 10:00:00,33.8,33.8,33.72,33.73,142749.0,26.8494,26.8494,26.7858,26.7938,142749.0
2020-07-09 10:05:00,33.73,33.78,33.71,33.77,312722.0,26.7938,26.8335,26.7779,26.8255,312722.0
2020-07-09 10:10:00,33.77,33.78,33.71,33.75,131627.0,26.8255,26.8335,26.7779,26.8097,131627.0
2020-07-09 10:15:00,33.75,33.77,33.71,33.74,219397.0,26.8097,26.8255,26.7779,26.8017,219397.0
2020-07-09 10:20:00,33.74,33.78,33.72,33.73,154600.0,26.8017,26.8335,26.7858,26.7938,154600.0
2020-07-09 10:25:00,33.72,33.73,33.62,33.64,234220.0,26.7858,26.7938,26.7064,26.7223,234220.0
2020-07-09 10:30:00,33.63,33.65,33.59,33.61,247733.0,26.7143,26.7302,26.6826,26.6984,247733.0
2020-07-09 10:35:00,33.61,33.63,33.5,33.51,258447.0,26.6984,26.7143,26.6111,26.619,258447.0
2020-07-09 10:40:00,33.51,33.54,33.45,33.48,463890.0,26.619,26.6428,26.5713,26.5952,463890.0
2020-07-09 10:45:00,33.47,33.49,33.43,33.45,157450.0,26.5872,26.6031,26.5555,26.5713,157450.0
2020-07-09 10:50:00,33.45,33.5,33.43,33.44,179055.0,26.5713,26.6111,26.5555,26.5634,179055.0
2020-07-09 10:55:00,33.44,33.44,33.33,33.36,362630.0,26.5634,26.5634,26.476,26.4999,362630.0
2020-07-09 11:00:00,33.36,33.43,33.32,33.37,313263.0,26.4999,26.5555,26.4681,26.5078,313263.0
2020-07-09 11:05:00,33.37,33.43,33.34,33.41,171934.0,26.5078,26.5555,26.484,26.5396,171934.0
2020-07-09 11:10:00,33.41,33.43,33.36,33.37,139543.0,26.5396,26.5555,26.4999,26.5078,139543.0
2020-07-09 11:15:00,33.36,33.37,33.18,33.19,315629.0,26.4999,26.5078,26.3569,26.3648,315629.0
2020-07-09 11:20:00,33.18,33.22,33.16,33.18,188057.0,26.3569,26.3886,26.341,26.3569,188057.0
2020-07-09 11:25:00,33.18,33.21,33.1,33.2,235923.0,26.3569,26.3807,26.2933,26.3728,235923.0
2020-07-09 11:30:00,33.2,33.27,33.17,33.24,192865.0,26.3728,26.4284,26.3489,26.4045,192865.0
2020-07-09 11:35:00,33.25,33.27,33.22,33.23,170014.0,26.4125,26.4284,26.3886,26.3966,170014.0
2020-07-09 11:40:00,33.24,33.25,33.15,33.17,199529.0,26.4045,26.4125,26.333,26.3489,199529.0
2020-07-09 11:45:00,33.16,33.29,33.15,33.29,145948.0,26.341,26.4443,26.333,26.4443,145948.0
2020-07-09 11:50:00,33.29,33.31,33.24,33.3,125748.0,26.4443,26.4601,26.4045,26.4522,125748.0
2020-07-09 11:55:00,33.31,33.34,33.27,33.34,191019.0,26.4601,26.484,26.4284,26.484,191019.0
2020-07-09 12:00:00,33.34,33.45,33.33,33.41,214091.0,26.484,26.5713,26.476,26.5396,214091.0
2020-07-09 12:05:00,33.41,33.44,33.39,33.41,146663.0,26.5396,26.5634,26.5237,26.5396,146663.0
2020-07-09 12:10:00,33.41,33.45,33.4,33.44,133670.0,26.5396,26.5713,26.5316,26.5634,133670.0
2020-07-09 12:15:00,33.44,33.47,33.43,33.46,125049.0,26.5634,26.5872,26.5555,26.5793,125049.0
2020-07-09 12:20:00,33.45,33.46,33.42,33.44,71451.0,26.5713,26.5793,26.5475,26.5634,71451.0
2020-07-09 12:25:00,33.43,33.46,33.36,33.38,116985.0,26.5555,26.5793,26.4999,26.5157,116985.0
2020-07-09 12:30:00,33.38,33.4,33.34,33.4,96091.0,26.5157,26.5316,26.484,26.5316,96091.0
2020-07-09 12:35:00,33.39,33.42,33.38,33.4,86297.0,26.5237,26.5475,26.5157,26.5316,86297.0
2020-07-09 12:40:00,33.39,33.44,33.39,33.43,131042.0,26.5237,26.5634,26.5237,26.5555,131042.0
2020-07-09 12:45:00,33.43,33.5,33.43,33.47,135289.0,26.5555,26.6111,26.5555,26.5872,135289.0
2020-07-09 12:50:00,33.48,33.49,33.43,33.45,195181.0,26.5952,26.6031,26.5555,26.5713,195181.0
2020-07-09 12:55:00,33.46,33.51,33.44,33.51,111773.0,26.5793,26.619,26.5634,26.619,111773.0
2020-07-09 13:00:00,33.5,33.53,33.44,33.46,193897.0,26.6111,26.6349,26.5634,26.5793,193897.0
2020-07-09 13:05:00,33.46,33.47,33.43,33.45,80989.0,26.5793,26.5872,26.5555,26.5713,80989.0
2020-07-09 13:10:00,33.45,33.48,33.43,33.43,107077.0,26.5713,26.5952,26.5555,26.5555,107077.0
2020-07-09 13:15:00,33.43,33.46,33.42,33.45,96414.0,26.5555,26.5793,26.5475,26.5713,96414.0
2020-07-09 13:20:00,33.45,33.49,33.45,33.47,77317.0,26.5713,26.6031,26.5713,26.5872,77317.0
2020-07-09 13:25:00,33.47,33.49,33.45,33.46,100132.0,26.5872,26.6031,26.5713,26.5793,100132.0
2020-07-09 13:30:00,33.46,33.49,33.44,33.48,77359.0,26.5793,26.6031,26.5634,26.5952,77359.0
2020-07-09 13:35:00,33.48,33.51,33.47,33.48,57951.0,26.5952,26.619,26.5872,26.5952,57951.0
2020-07-09 13:40:00,33.49,33.53,33.46,33.47,75222.0,26.6031,26.6349,26.5793,26.5872,75222.0
2020-07-09 13:45:00,33.48,33.49,33.44,33.45,206703.0,26.5952,26.6031,26.5634,26.5713,206703.0
2020-07-09 13:50:00,33.45,33.47,33.43,33.46,91999.0,26.5713,26.5872,26.5555,26.5793,91999.0
2020-07-09 13:55:00,33.46,33.47,33.43,33.45,114003.0,26.5793,26.5872,26.5555,26.5713,114003.0
2020-07-09 14:00:00,33.44,33.48,33.42,33.48,116560.0,26.5634,26.5952,26.5475,26.5952,116560.0
2020-07-09 14:05:00,33.48,33.52,33.47,33.51,100347.0,26.5952,26.627,26.5872,26.619,100347.0
2020-07-09 14:10:00,33.51,33.51,33.48,33.51,74027.0,26.619,26.619,26.5952,26.619,74027.0
2020-07-09 14:15:00,33.51,33.55,33.49,33.55,129842.0,26.619,26.6508,26.6031,26.6508,129842.0
2020-07-09 14:20:00,33.55,33.56,33.51,33.52,93313.0,26.6508,26.6587,26.619,26.627,93313.0
2020-07-09 14:25:00,33.52,33.54,33.51,33.51,85260.0,26.627,26.6428,26.619,26.619,85260.0
2020-07-09 14:30:00,33.51,33.52,33.48,33.49,146360.0,26.619,26.627,26.5952,26.6031,146360.0
2020-07-09 14:35:00,33.49,33.51,33.47,33.48,70668.0,26.6031,26.619,26.5872,26.5952,70668.0
2020-07-09 14:40:00,33.48,33.51,33.46,33.48,126746.0,26.5952,26.619,26.5793,26.5952,126746.0
2020-07-09 14:45:00,33.48,33.52,33.48,33.52,114270.0,26.5952,26.627,26.5952,26.627,114270.0
2020-07-09 14:50:00,33.52,33.55,33.51,33.52,107829.0,26.627,26.6508,26.619,26.627,107829.0
2020-07-09 14:55:00,33.52,33.59,33.52,33.57,143429.0,26.627,26.6826,26.627,26.6667,143429.0
2020-07-09 15:00:00,33.57,33.6,33.55,33.59,186959.0,26.6667,26.6905,26.6508,26.6826,186959.0
2020-07-09 15:05:00,33.59,33.6,33.55,33.56,193109.0,26.6826,26.6905,26.6508,26.6587,193109.0
2020-07-09 15:10:00,33.55,33.6,33.54,33.58,104279.0,26.6508,26.6905,26.6428,26.6746,104279.0
2020-07-09 15:15:00,33.59,33.62,33.54,33.56,193239.0,26.6826,26.7064,26.6428,26.6587,193239.0
2020-07-09 15:20:00,33.55,33.56,33.48,33.5,166239.0,26.6508,26.6587,26.5952,26.6111,166239.0
2020-07-09 15:25:00,33.51,33.52,33.46,33.49,142512.0,26.619,26.627,26.5793,26.6031,142512.0
2020-07-09 15:30:00,33.48,33.49,33.42,33.43,175747.0,26.5952,26.6031,26.5475,26.5555,175747.0
2020-07-09 15:35:00,33.43,33.43,33.34,33.41,298698.0,26.5555,26.5555,26.484,26.5396,298698.0
2020-07-09 15:40:00,33.41,33.44,33.38,33.41,181716.0,26.5396,26.5634,26.5157,26.5396,181716.0
2020-07-09 15:45:00,33.41,33.54,33.4,33.48,282874.0,26.5396,26.6428,26.5316,26.5952,282874.0
2020-07-09 15:50:00,33.47,33.48,33.42,33.45,413933.0,26.5872,26.5952,26.5475,26.5713,413933.0
2020-07-09 15:55:00,33.46,33.47,33.41,33.47,967007.0,26.5793,26.5872,26.5396,26.5872,967007.0
2020-07-10 09:30:00,33.66,33.73,33.56,33.58,820368.0,26.7382,26.7938,26.6587,26.6746,820368.0
2020-07-10 09:35:00,33.57,33.71,33.48,33.71,323811.0,26.6667,26.7779,26.5952,26.7779,323811.0
2020-07-10 09:40:00,33.71,33.73,33.58,33.63,260044.0,26.7779,26.7938,26.6746,26.7143,260044.0
2020-07-10 09:45:00,33.62,33.72,33.61,33.65,223466.0,26.7064,26.7858,26.6984,26.7302,223466.0
2020-07-10 09:50:00,33.66,33.67,33.52,33.55,326211.0,26.7382,26.7461,26.627,26.6508,326211.0
2020-07-10 09:55:00,33.55,33.69,33.54,33.69,316472.0,26.6508,26.762,26.6428,26.762,316472.0
2020-07-10 10:00:00,33.69,33.71,33.61,33.69,430809.0,26.762,26.7779,26.6984,26.762,430809.0
2020-07-10 10:05:00,33.69,33.82,33.64,33.75,751833.0,26.762,26.8653,26.7223,26.8097,751833.0
2020-07-10 10:10:00,33.75,33.86,33.73,33.84,750671.0,26.8097,26.897,26.7938,26.8812,750671.0
2020-07-10 10:15:00,33.85,33.9,33.82,33.83,245437.0,26.8891,26.9288,26.8653,26.8732,245437.0
2020-07-10 10:20:00,33.83,33.9,33.81,33.82,238179.0,26.8732,26.9288,26.8573,26.8653,238179.0
2020-07-10 10:25:00,33.83,33.95,33.82,33.93,288543.0,26.8732,26.9685,26.8653,26.9526,288543.0
2020-07-10 10:30:00,33.93,33.99,33.9,33.93,370227.0,26.9526,27.0003,26.9288,26.9526,370227.0
2020-07-10 10:35:00,33.93,33.98,33.93,33.97,370080.0,26.9526,26.9924,26.9526,26.9844,370080.0
2020-07-10 10:40:00,33.97,34.04,33.95,34.02,303224.0,26.9844,27.04,26.9685,27.0241,303224.0
2020-07-10 10:45:00,34.02,34.04,33.93,33.95,313973.0,27.0241,27.04,26.9526,26.9685,313973.0
2020-07-10 10:50:00,33.94,33.97,33.87,33.89,240902.0,26.9606,26.9844,26.905,26.9209,240902.0
2020-07-10 10:55:00,33.87,33.88,33.79,33.84,392226.0,26.905,26.9129,26.8414,26.8812,392226.0
2020-07-10 11:00:00,33.84,33.85,33.76,33.77,208893.0,26.8812,26.8891,26.8176,26.8255,208893.0
2020-07-10 11:05:00,33.78,33.81,33.75,33.8,166546.0,26.8335,26.8573,26.8097,26.8494,166546.0
2020-07-10 11:10:00,33.8,33.84,33.78,33.79,146334.0,26.8494,26.8812,26.8335,26.8414,146334.0
2020-07-10 11:15:00,33.79,33.85,33.78,33.83,128553.0,26.8414,26.8891,26.8335,26.8732,128553.0
2020-07-10 11:20:00,33.84,33.88,33.82,33.87,206655.0,26.8812,26.9129,26.8653,26.905,206655.0
2020-07-10 11:25:00,33.87,33.87,33.76,33.77,132516.0,26.905,26.905,26.8176,26.8255,132516.0
2020-07-10 11:30:00,33.77,33.79,33.72,33.72,158170.0,26.8255,26.8414,26.7858,26.7858,158170.0
2020-07-10 11:35:00,33.73,33.77,33.7,33.77,159488.0,26.7938,26.8255,26.7699,26.8255,159488.0
2020-07-10 11:40:00,33.77,33.79,33.75,33.77,128495.0,26.8255,26.8414,26.8097,26.8255,128495.0
2020-07-10 11:45:00,33.77,33.8,33.73,33.73,230080.0,26.8255,26.8494,26.7938,26.7938,230080.0
2020-07-10 11:50:00,33.74,33.75,33.7,33.72,120630.0,26.8017,26.8097,26.7699,26.7858,120630.0
2020-07-10 11:55:00,33.72,33.75,33.7,33.73,221233.0,26.7858,26.8097,26.7699,26.7938,221233.0
2020-07-10 12:00:00,33.73,33.74,33.7,33.74,99753.0,26.7938,26.8017,26.7699,26.8017,99753.0
2020-07-10 12:05:00,33.73,33.76,33.71,33.76,244031.0,26.7938,26.8176,26.7779,26.8176,244031.0
2020-07-10 12:10:00,33.76,33.78,33.66,33.68,321966.0,26.8176,26.8335,26.7382,26.7541,321966.0
2020-07-10 12:15:00,33.68,33.73,33.67,33.69,157167.0,26.7541,26.7938,26.7461,26.762,157167.0
2020-07-10 12:20:00,33.69,33.71,33.65,33.68,108895.0,26.762,26.7779,26.7302,26.7541,108895.0
2020-07-10 12:25:00,33.68,33.69,33.64,33.65,110120.0,26.7541,26.762,26.7223,26.7302,110120.0
2020-07-10 12:30:00,33.65,33.68,33.64,33.66,220274.0,26.7302,26.7541,26.7223,26.7382,220274.0
2020-07-10 12:35:00,33.65,33.68,33.63,33.63,103207.0,26.7302,26.7541,26.7143,26.7143,103207.0
2020-07-10 12:40:00,33.64,33.68,33.59,33.67,156933.0,26.7223,26.7541,26.6826,26.7461,156933.0
2020-07-10 12:45:00,33.66,33.68,33.65,33.66,92072.0,26.7382,26.7541,26.7302,26.7382,92072.0
2020-07-10 12:50:00,33.66,33.67,33.61,33.63,153471.0,26.7382,26.7461,26.6984,26.7143,153471.0
2020-07-10 12:55:00,33.62,33.64,33.62,33.63,137907.0,26.7064,26.7223,26.7064,26.7143,137907.0
2020-07-10 13:00:00,33.63,33.65,33.58,33.65,151824.0,26.7143,26.7302,26.6746,26.7302,151824.0
2020-07-10 13:05:00,33.65,33.66,33.63,33.66,85737.0,26.7302,26.7382,26.7143,26.7382,85737.0
2020-07-10 13:10:00,33.65,33.66,33.61,33.62,98296.0,26.7302,26.7382,26.6984,26.7064,98296.0
2020-07-10 13:15:00,33.63,33.65,33.61,33.62,112006.0,26.7143,26.7302,26.6984,26.7064,112006.0
2020-07-10 13:20:00,33.62,33.64,33.6,33.64,86822.0,26.7064,26.7223,26.6905,26.7223,86822.0
2020-07-10 13:25:00,33.64,33.65,33.62,33.65,76493.0,26.7223,26.7302,26.7064,26.7302,76493.0
2020-07-10 13:30:00,33.65,33.66,33.62,33.64,123912.0,26.7302,26.7382,26.7064,26.7223,123912.0
2020-07-10 13:35:00,33.64,33.65,33.63,33.65,62886.0,26.7223,26.7302,26.7143,26.7302,62886.0
2020-07-10 13:40:00,33.65,33.66,33.63,33.65,144732.0,26.7302,26.7382,26.7143,26.7302,144732.0
2020-07-10 13:45:00,33.64,33.66,33.62,33.65,108172.0,26.7223,26.7382,26.7064,26.7302,108172.0
2020-07-10 13:50:00,33.65,33.67,33.64,33.65,142173.0,26.7302,26.7461,26.7223,26.7302,142173.0
2020-07-10 13:55:00,33.65,33.68,33.64,33.68,172624.0,26.7302,26.7541,26.7223,26.7541,172624.0
2020-07-10 14:00:00,33.67,33.68,33.64,33.64,125667.0,26.7461,26.7541,26.7223,26.7223,125667.0
2020-07-10 14:05:00,33.65,33.72,33.64,33.69,169839.0,26.7302,26.7858,26.7223,26.762,169839.0
2020-07-10 14:10:00,33.69,33.7,33.66,33.66,112429.0,26.762,26.7699,26.7382,26.7382,112429.0
2020-07-10 14:15:00,33.66,33.73,33.66,33.73,176243.0,26.7382,26.7938,26.7382,26.7938,176243.0
2020-07-10 14:20:00,33.72,33.78,33.71,33.77,176665.0,26.7858,26.8335,26.7779,26.8255,176665.0
2020-07-10 14:25:00,33.77,33.78,33.72,33.73,228252.0,26.8255,26.8335,26.7858,26.7938,228252.0
2020-07-10 14:30:00,33.73,33.76,33.73,33.75,97486.0,26.7938,26.8176,26.7938,26.8097,97486.0
2020-07-10 14:35:00,33.75,33.76,33.73,33.75,74571.0,26.8097,26.8176,26.7938,26.8097,74571.0
2020-07-10 14:40:00,33.75,33.77,33.73,33.75,105355.0,26.8097,26.8255,26.7938,26.8097,105355.0
2020-07-10 14:45:00,33.75,33.75,33.72,33.72,79787.0,26.8097,26.8097,26.7858,26.7858,79787.0
2020-07-10 14:50:00,33.72,33.77,33.71,33.73,163061.0,26.7858,26.8255,26.7779,26.7938,163061.0
2020-07-10 14:55:00,33.73,33.76,33.72,33.75,108402.0,26.7938,26.8176,26.7858,26.8097,108402.0
2020-07-10 15:00:00,33.75,33.77,33.72,33.77,163427.0,26.8097,26.8255,26.7858,26.8255,163427.0
2020-07-10 15:05:00,33.77,33.78,33.74,33.75,120010.0,26.8255,26.8335,26.8017,26.8097,120010.0
2020-07-10 15:10:00,33.76,33.79,33.74,33.78,100438.0,26.8176,26.8414,26.8017,26.8335,100438.0
2020-07-10 15:15:00,33.77,33.82,33.75,33.81,179308.0,26.8255,26.8653,26.8097,26.8573,179308.0
2020-07-10 15:20:00,33.81,33.81,33.79,33.8,124702.0,26.8573,26.8573,26.8414,26.8494,124702.0
2020-07-10 15:25:00,33.8,33.8,33.78,33.78,100819.0,26.8494,26.8494,26.8335,26.8335,100819.0
2020-07-10 15:30:00,33.79,33.84,33.78,33.8,300445.0,26.8414,26.8812,26.8335,26.8494,300445.0
2020-07-10 15:35:00,33.8,33.84,33.76,33.8,336413.0,26.8494,26.8812,26.8176,26.8494,336413.0
2020-07-10 15:40:00,33.8,33.82,33.74,33.75,486161.0,26.8494,26.8653,26.8017,26.8097,486161.0
2020-07-10 15:45:00,33.76,33.82,33.75,33.82,312660.0,26.8176,26.8653,26.8097,26.8653,312660.0
2020-07-10 15:50:00,33.82,33.84,33.78,33.79,454293.0,26.8653,26.8812,26.8335,26.8414,454293.0
2020-07-10 15:55:00,33.78,33.85,33.76,33.83,1165820.0,26.8335,26.8891,26.8176,26.8732,1165820.0
2020-07-13 09:30:00,34.73,34.78,34.52,34.62,2973204.0,27.5881,27.6278,27.4213,27.5008,2973204.0
2020-07-13 09:35:00,34.62,34.83,34.52,34.8,940032.0,27.5008,27.6676,27.4213,27.6437,940032.0
2020-07-13 09:40:00,34.8,34.82,34.71,34.77,898987.0,27.6437,27.6596,27.5722,27.6199,898987.0
2020-07-13 09:45:00,34.77,34.94,34.76,34.93,1072332.0,27.6199,27.7549,27.612,27.747,1072332.0
2020-07-13 09:50:00,34.94,35.05,34.93,34.97,1192338.0,27.7549,27.8423,27.747,27.7788,1192338.0
2020-07-13 09:55:00,34.97,35.0,34.93,34.94,1421486.0,27.7788,27.8026,27.747,27.7549,1421486.0
2020-07-13 10:00:00,34.94,35.08,34.89,35.05,1027085.0,27.7549,27.8662,27.7152,27.8423,1027085.0
2020-07-13 10:05:00,35.05,35.18,35.02,35.13,750225.0,27.8423,27.9456,27.8185,27.9059,750225.0
2020-07-13 10:10:00,35.13,35.34,35.12,35.29,1135389.0,27.9059,28.0727,27.8979,28.033,1135389.0
2020-07-13 10:15:00,35.29,35.33,35.25,35.28,762453.0,28.033,28.0647,28.0012,28.025,762453.0
2020-07-13 10:20:00,35.28,35.34,35.21,35.23,556701.0,28.025,28.0727,27.9694,27.9853,556701.0
2020-07-13 10:25:00,35.23,35.38,35.23,35.38,671727.0,27.9853,28.1045,27.9853,28.1045,671727.0
2020-07-13 10:30:00,35.37,35.5,35.36,35.49,822403.0,28.0965,28.1998,28.0886,28.1918,822403.0
2020-07-13 10:35:00,35.49,35.49,35.43,35.48,704582.0,28.1918,28.1918,28.1442,28.1839,704582.0
2020-07-13 10:40:00,35.48,35.54,35.41,35.41,846020.0,28.1839,28.2316,28.1283,28.1283,846020.0
2020-07-13 10:45:00,35.41,35.45,35.37,35.45,695898.0,28.1283,28.1601,28.0965,28.1601,695898.0
2020-07-13 10:50:00,35.45,35.46,35.34,35.34,588430.0,28.1601,28.168,28.0727,28.0727,588430.0
2020-07-13 10:55:00,35.34,35.37,35.3,35.37,433888.0,28.0727,28.0965,28.0409,28.0965,433888.0
2020-07-13 11:00:00,35.37,35.37,35.2,35.23,617948.0,28.0965,28.0965,27.9615,27.9853,617948.0
2020-07-13 11:05:00,35.23,35.26,35.16,35.22,511873.0,27.9853,28.0091,27.9297,27.9774,511873.0
2020-07-13 11:10:00,35.22,35.24,35.14,35.23,388809.0,27.9774,27.9933,27.9138,27.9853,388809.0
2020-07-13 11:15:00,35.23,35.26,35.21,35.23,519794.0,27.9853,28.0091,27.9694,27.9853,519794.0
2020-07-13 11:20:00,35.23,35.31,35.22,35.26,466691.0,27.9853,28.0489,27.9774,28.0091,466691.0
2020-07-13 11:25:00,35.26,35.36,35.25,35.27,395713.0,28.0091,28.0886,28.0012,28.0171,395713.0
2020-07-13 11:30:00,35.27,35.3,35.24,35.24,328895.0,28.0171,28.0409,27.9933,27.9933,328895.0
2020-07-13 11:35:00,35.25,35.28,35.24,35.27,294892.0,28.0012,28.025,27.9933,28.0171,294892.0
2020-07-13 11:40:00,35.28,35.3,35.24,35.26,252331.0,28.025,28.0409,27.9933,28.0091,252331.0
2020-07-13 11:45:00,35.26,35.32,35.23,35.32,305672.0,28.0091,28.0568,27.9853,28.0568,305672.0
2020-07-13 11:50:00,35.32,35.38,35.3,35.35,283358.0,28.0568,28.1045,28.0409,28.0806,283358.0
2020-07-13 11:55:00,35.35,35.35,35.31,35.32,199723.0,28.0806,28.0806,28.0489,28.0568,199723.0
2020-07-13 12:00:00,35.33,35.39,35.31,35.38,319188.0,28.0647,28.1124,28.0489,28.1045,319188.0
2020-07-13 12:05:00,35.38,35.46,35.37,35.46,262085.0,28.1045,28.168,28.0965,28.168,262085.0
2020-07-13 12:10:00,35.46,35.48,35.44,35.48,381838.0,28.168,28.1839,28.1521,28.1839,381838.0
2020-07-13 12:15:00,35.47,35.48,35.43,35.45,279462.0,28.176,28.1839,28.1442,28.1601,279462.0
2020-07-13 12:20:00,35.45,35.59,35.44,35.57,582112.0,28.1601,28.2713,28.1521,28.2554,582112.0
2020-07-13 12:25:00,35.58,35.66,35.56,35.66,464918.0,28.2633,28.3269,28.2474,28.3269,464918.0
2020-07-13 12:30:00,35.66,35.72,35.52,35.55,616968.0,28.3269,28.3745,28.2157,28.2395,616968.0
2020-07-13 12:35:00,35.55,35.6,35.53,35.6,408119.0,28.2395,28.2792,28.2236,28.2792,408119.0
2020-07-13 12:40:00,35.6,35.61,35.53,35.54,342885.0,28.2792,28.2872,28.2236,28.2316,342885.0
2020-07-13 12:45:00,35.53,35.59,35.53,35.59,260579.0,28.2236,28.2713,28.2236,28.2713,260579.0
2020-07-13 12:50:00,35.59,35.63,35.58,35.62,281106.0,28.2713,28.3031,28.2633,28.2951,281106.0
2020-07-13 12:55:00,35.62,35.65,35.6,35.65,349768.0,28.2951,28.3189,28.2792,28.3189,349768.0
2020-07-13 13:00:00,35.65,35.65,35.54,35.54,414517.0,28.3189,28.3189,28.2316,28.2316,414517.0
2020-07-13 13:05:00,35.54,35.55,35.45,35.52,465944.0,28.2316,28.2395,28.1601,28.2157,465944.0
2020-07-13 13:10:00,35.53,35.58,35.52,35.58,200529.0,28.2236,28.2633,28.2157,28.2633,200529.0
2020-07-13 13:15:00,35.58,35.62,35.56,35.58,259661.0,28.2633,28.2951,28.2474,28.2633,259661.0
2020-07-13 13:20:00,35.58,35.58,35.51,35.53,204531.0,28.2633,28.2633,28.2077,28.2236,204531.0
2020-07-13 13:25:00,35.52,35.53,35.47,35.51,271367.0,28.2157,28.2236,28.176,28.2077,271367.0
2020-07-13 13:30:00,35.51,35.54,35.48,35.51,305805.0,28.2077,28.2316,28.1839,28.2077,305805.0
2020-07-13 13:35:00,35.51,35.55,35.5,35.53,265908.0,28.2077,28.2395,28.1998,28.2236,265908.0
2020-07-13 13:40:00,35.52,35.55,35.48,35.54,296455.0,28.2157,28.2395,28.1839,28.2316,296455.0
2020-07-13 13:45:00,35.55,35.58,35.52,35.58,210991.0,28.2395,28.2633,28.2157,28.2633,210991.0
2020-07-13 13:50:00,35.58,35.59,35.55,35.58,181957.0,28.2633,28.2713,28.2395,28.2633,181957.0
2020-07-13 13:55:00,35.58,35.59,35.56,35.58,195832.0,28.2633,28.2713,28.2474,28.2633,195832.0
2020-07-13 14:00:00,35.59,35.62,35.55,35.61,359028.0,28.2713,28.2951,28.2395,28.2872,359028.0
2020-07-13 14:05:00,35.62,35.63,35.59,35.62,350982.0,28.2951,28.3031,28.2713,28.2951,350982.0
2020-07-13 14:10:00,35.61,35.65,35.6,35.62,454057.0,28.2872,28.3189,28.2792,28.2951,454057.0
2020-07-13 14:15:00,35.63,35.63,35.6,35.61,174636.0,28.3031,28.3031,28.2792,28.2872,174636.0
2020-07-13 14:20:00,35.61,35.65,35.59,35.61,312271.0,28.2872,28.3189,28.2713,28.2872,312271.0
2020-07-13 14:25:00,35.62,35.65,35.59,35.65,365713.0,28.2951,28.3189,28.2713,28.3189,365713.0
2020-07-13 14:30:00,35.65,35.65,35.59,35.63,265652.0,28.3189,28.3189,28.2713,28.3031,265652.0
2020-07-13 14:35:00,35.63,35.64,35.59,35.62,246545.0,28.3031,28.311,28.2713,28.2951,246545.0
2020-07-13 14:40:00,35.63,35.64,35.61,35.62,258473.0,28.3031,28.311,28.2872,28.2951,258473.0
2020-07-13 14:45:00,35.62,35.63,35.57,35.59,342697.0,28.2951,28.3031,28.2554,28.2713,342697.0
2020-07-13 14:50:00,35.59,35.6,35.55,35.59,237379.0,28.2713,28.2792,28.2395,28.2713,237379.0
2020-07-13 14:55:00,35.59,35.6,35.55,35.55,236811.0,28.2713,28.2792,28.2395,28.2395,236811.0
2020-07-13 15:00:00,35.56,35.57,35.51,35.54,387109.0,28.2474,28.2554,28.2077,28.2316,387109.0
2020-07-13 15:05:00,35.53,35.54,35.43,35.44,383767.0,28.2236,28.2316,28.1442,28.1521,383767.0
2020-07-13 15:10:00,35.44,35.45,35.37,35.38,435222.0,28.1521,28.1601,28.0965,28.1045,435222.0
2020-07-13 15:15:00,35.38,35.43,35.36,35.39,322475.0,28.1045,28.1442,28.0886,28.1124,322475.0
2020-07-13 15:20:00,35.38,35.44,35.37,35.39,466610.0,28.1045,28.1521,28.0965,28.1124,466610.0
2020-07-13 15:25:00,35.4,35.41,35.37,35.38,372274.0,28.1204,28.1283,28.0965,28.1045,372274.0
2020-07-13 15:30:00,35.39,35.4,35.22,35.23,739810.0,28.1124,28.1204,27.9774,27.9853,739810.0
2020-07-13 15:35:00,35.24,35.35,35.19,35.23,659520.0,27.9933,28.0806,27.9535,27.9853,659520.0
2020-07-13 15:40:00,35.23,35.38,35.23,35.29,927767.0,27.9853,28.1045,27.9853,28.033,927767.0
2020-07-13 15:45:00,35.29,35.29,35.14,35.15,919637.0,28.033,28.033,27.9138,27.9218,919637.0
2020-07-13 15:50:00,35.15,35.2,35.1,35.12,1129753.0,27.9218,27.9615,27.882,27.8979,1129753.0
2020-07-13 15:55:00,35.13,35.25,35.11,35.21,2130281.0,27.9059,28.0012,27.89,27.9694,2130281.0
2020-07-14 09:30:00,35.37,35.42,35.15,35.23,1786963.0,28.0965,28.1362,27.9218,27.9853,1786963.0
2020-07-14 09:35:00,35.22,35.32,35.01,35.07,722906.0,27.9774,28.0568,27.8106,27.8582,722906.0
2020-07-14 09:40:00,35.07,35.2,34.97,35.18,973988.0,27.8582,27.9615,27.7788,27.9456,973988.0
2020-07-14 09:45:00,35.19,35.22,35.1,35.16,806748.0,27.9535,27.9774,27.882,27.9297,806748.0
2020-07-14 09:50:00,35.16,35.18,35.01,35.13,765364.0,27.9297,27.9456,27.8106,27.9059,765364.0
2020-07-14 09:55:00,35.13,35.29,35.09,35.28,476944.0,27.9059,28.033,27.8741,28.025,476944.0
2020-07-14 10:00:00,35.28,35.33,35.24,35.29,415091.0,28.025,28.0647,27.9933,28.033,415091.0
2020-07-14 10:05:00,35.3,35.31,35.18,35.2,718013.0,28.0409,28.0489,27.9456,27.9615,718013.0
2020-07-14 10:10:00,35.2,35.38,35.18,35.32,524270.0,27.9615,28.1045,27.9456,28.0568,524270.0
2020-07-14 10:15:00,35.32,35.38,35.28,35.34,340265.0,28.0568,28.1045,28.025,28.0727,340265.0
2020-07-14 10:20:00,35.34,35.35,35.25,35.26,293333.0,28.0727,28.0806,28.0012,28.0091,293333.0
2020-07-14 10:25:00,35.26,35.3,35.19,35.22,527014.0,28.0091,28.0409,27.9535,27.9774,527014.0
2020-07-14 10:30:00,35.22,35.34,35.22,35.29,315646.0,27.9774,28.0727,27.9774,28.033,315646.0
2020-07-14 10:35:00,35.3,35.31,35.22,35.24,227276.0,28.0409,28.0489,27.9774,27.9933,227276.0
2020-07-14 10:40:00,35.24,35.32,35.23,35.23,185239.0,27.9933,28.0568,27.9853,27.9853,185239.0
2020-07-14 10:45:00,35.23,35.25,35.16,35.18,280951.0,27.9853,28.0012,27.9297,27.9456,280951.0
2020-07-14 10:50:00,35.17,35.27,35.15,35.2,253876.0,27.9376,28.0171,27.9218,27.9615,253876.0
2020-07-14 10:55:00,35.2,35.21,35.15,35.18,240816.0,27.9615,27.9694,27.9218,27.9456,240816.0
2020-07-14 11:00:00,35.18,35.21,35.15,35.15,204574.0,27.9456,27.9694,27.9218,27.9218,204574.0
2020-07-14 11:05:00,35.16,35.17,35.06,35.14,412284.0,27.9297,27.9376,27.8503,27.9138,412284.0
2020-07-14 11:10:00,35.14,35.2,35.14,35.19,191435.0,27.9138,27.9615,27.9138,27.9535,191435.0
2020-07-14 11:15:00,35.2,35.21,35.14,35.16,164532.0,27.9615,27.9694,27.9138,27.9297,164532.0
2020-07-14 11:20:00,35.16,35.2,35.13,35.2,163245.0,27.9297,27.9615,27.9059,27.9615,163245.0
2020-07-14 11:25:00,35.2,35.2,35.12,35.12,172464.0,27.9615,27.9615,27.8979,27.8979,172464.0
2020-07-14 11:30:00,35.12,35.22,35.11,35.15,247594.0,27.8979,27.9774,27.89,27.9218,247594.0
2020-07-14 11:35:00,35.15,35.18,35.13,35.17,248670.0,27.9218,27.9456,27.9059,27.9376,248670.0
2020-07-14 11:40:00,35.17,35.2,35.15,35.2,229723.0,27.9376,27.9615,27.9218,27.9615,229723.0
2020-07-14 11:45:00,35.2,35.23,35.13,35.15,260327.0,27.9615,27.9853,27.9059,27.9218,260327.0
2020-07-14 11:50:00,35.16,35.17,35.13,35.14,129705.0,27.9297,27.9376,27.9059,27.9138,129705.0
2020-07-14 11:55:00,35.14,35.15,35.11,35.11,132640.0,27.9138,27.9218,27.89,27.89,132640.0
2020-07-14 12:00:00,35.11,35.14,35.04,35.04,233072.0,27.89,27.9138,27.8344,27.8344,233072.0
2020-07-14 12:05:00,35.05,35.05,35.0,35.01,212577.0,27.8423,27.8423,27.8026,27.8106,212577.0
2020-07-14 12:10:00,35.01,35.02,34.94,34.98,374137.0,27.8106,27.8185,27.7549,27.7867,374137.0
2020-07-14 12:15:00,34.98,34.99,34.93,34.97,240878.0,27.7867,27.7947,27.747,27.7788,240878.0
2020-07-14 12:20:00,34.98,35.02,34.97,35.02,278046.0,27.7867,27.8185,27.7788,27.8185,278046.0
2020-07-14 12:25:00,35.02,35.02,34.96,34.97,125382.0,27.8185,27.8185,27.7708,27.7788,125382.0
2020-07-14 12:30:00,34.97,34.97,34.91,34.94,123571.0,27.7788,27.7788,27.7311,27.7549,123571.0
2020-07-14 12:35:00,34.93,34.94,34.88,34.92,179231.0,27.747,27.7549,27.7073,27.7391,179231.0
2020-07-14 12:40:00,34.91,34.96,34.89,34.94,500087.0,27.7311,27.7708,27.7152,27.7549,500087.0
2020-07-14 12:45:00,34.94,35.06,34.94,35.05,308168.0,27.7549,27.8503,27.7549,27.8423,308168.0
2020-07-14 12:50:00,35.05,35.1,35.04,35.09,252554.0,27.8423,27.882,27.8344,27.8741,252554.0
2020-07-14 12:55:00,35.08,35.09,35.06,35.06,163148.0,27.8662,27.8741,27.8503,27.8503,163148.0
2020-07-14 13:00:00,35.07,35.08,35.01,35.02,173124.0,27.8582,27.8662,27.8106,27.8185,173124.0
2020-07-14 13:05:00,35.02,35.06,35.01,35.02,136887.0,27.8185,27.8503,27.8106,27.8185,136887.0
2020-07-14 13:10:00,35.02,35.06,35.0,35.05,114795.0,27.8185,27.8503,27.8026,27.8423,114795.0
2020-07-14 13:15:00,35.05,35.07,35.03,35.05,108620.0,27.8423,27.8582,27.8264,27.8423,108620.0
2020-07-14 13:20:00,35.04,35.08,35.03,35.08,129575.0,27.8344,27.8662,27.8264,27.8662,129575.0
2020-07-14 13:25:00,35.08,35.09,35.07,35.09,148417.0,27.8662,27.8741,27.8582,27.8741,148417.0
2020-07-14 13:30:00,35.09,35.13,35.07,35.12,151600.0,27.8741,27.9059,27.8582,27.8979,151600.0
2020-07-14 13:35:00,35.12,35.15,35.1,35.14,135444.0,27.8979,27.9218,27.882,27.9138,135444.0
2020-07-14 13:40:00,35.14,35.14,35.1,35.11,124522.0,27.9138,27.9138,27.882,27.89,124522.0
2020-07-14 13:45:00,35.11,35.12,35.07,35.08,129069.0,27.89,27.8979,27.8582,27.8662,129069.0
2020-07-14 13:50:00,35.07,35.08,35.01,35.02,142603.0,27.8582,27.8662,27.8106,27.8185,142603.0
2020-07-14 13:55:00,35.01,35.03,34.91,34.99,292831.0,27.8106,27.8264,27.7311,27.7947,292831.0
2020-07-14 14:00:00,34.99,35.08,34.93,35.08,205190.0,27.7947,27.8662,27.747,27.8662,205190.0
2020-07-14 14:05:00,35.08,35.1,35.03,35.04,152353.0,27.8662,27.882,27.8264,27.8344,152353.0
2020-07-14 14:10:00,35.05,35.08,35.05,35.07,134935.0,27.8423,27.8662,27.8423,27.8582,134935.0
2020-07-14 14:15:00,35.08,35.13,35.06,35.12,136454.0,27.8662,27.9059,27.8503,27.8979,136454.0
2020-07-14 14:20:00,35.12,35.14,35.05,35.07,217085.0,27.8979,27.9138,27.8423,27.8582,217085.0
2020-07-14 14:25:00,35.06,35.11,35.04,35.09,248617.0,27.8503,27.89,27.8344,27.8741,248617.0
2020-07-14 14:30:00,35.1,35.12,35.04,35.06,141174.0,27.882,27.8979,27.8344,27.8503,141174.0
2020-07-14 14:35:00,35.06,35.08,35.03,35.05,177020.0,27.8503,27.8662,27.8264,27.8423,177020.0
2020-07-14 14:40:00,35.06,35.11,35.05,35.1,178900.0,27.8503,27.89,27.8423,27.882,178900.0
2020-07-14 14:45:00,35.09,35.11,35.03,35.04,149172.0,27.8741,27.89,27.8264,27.8344,149172.0
2020-07-14 14:50:00,35.03,35.1,35.03,35.1,118724.0,27.8264,27.882,27.8264,27.882,118724.0
2020-07-14 14:55:00,35.1,35.11,35.07,35.1,117689.0,27.882,27.89,27.8582,27.882,117689.0
2020-07-14 15:00:00,35.09,35.12,35.02,35.03,214777.0,27.8741,27.8979,27.8185,27.8264,214777.0
2020-07-14 15:05:00,35.03,35.09,35.02,35.08,193412.0,27.8264,27.8741,27.8185,27.8662,193412.0
2020-07-14 15:10:00,35.08,35.09,35.03,35.06,174869.0,27.8662,27.8741,27.8264,27.8503,174869.0
2020-07-14 15:15:00,35.05,35.07,35.01,35.04,178869.0,27.8423,27.8582,27.8106,27.8344,178869.0
2020-07-14 15:20:00,35.04,35.12,35.04,35.12,209113.0,27.8344,27.8979,27.8344,27.8979,209113.0
2020-07-14 15:25:00,35.12,35.17,35.11,35.14,215914.0,27.8979,27.9376,27.89,27.9138,215914.0
2020-07-14 15:30:00,35.15,35.2,35.14,35.17,214571.0,27.9218,27.9615,27.9138,27.9376,214571.0
2020-07-14 15:35:00,35.18,35.21,35.15,35.2,228719.0,27.9456,27.9694,27.9218,27.9615,228719.0
2020-07-14 15:40:00,35.2,35.23,35.19,35.23,276835.0,27.9615,27.9853,27.9535,27.9853,276835.0
2020-07-14 15:45:00,35.23,35.28,35.21,35.25,488651.0,27.9853,28.025,27.9694,28.0012,488651.0
2020-07-14 15:50:00,35.25,35.29,35.23,35.27,573366.0,28.0012,28.033,27.9853,28.0171,573366.0
2020-07-14 15:55:00,35.26,35.27,35.18,35.23,1208360.0,28.0091,28.0171,27.9456,27.9853,1208360.0
2020-07-15 09:30:00,35.99,36.0,35.75,35.77,1848216.0,28.589,28.597,28.3984,28.4143,1848216.0
2020-07-15 09:35:00,35.78,35.82,35.5,35.52,796016.0,28.4222,28.454,28.1998,28.2157,796016.0
2020-07-15 09:40:00,35.51,35.59,35.47,35.59,505788.0,28.2077,28.2713,28.176,28.2713,505788.0
2020-07-15 09:45:00,35.58,35.68,35.55,35.6,470253.0,28.2633,28.3428,28.2395,28.2792,470253.0
2020-07-15 09:50:00,35.61,35.78,35.6,35.77,465271.0,28.2872,28.4222,28.2792,28.4143,465271.0
2020-07-15 09:55:00,35.78,35.78,35.68,35.7,249519.0,28.4222,28.4222,28.3428,28.3587,249519.0
2020-07-15 10:00:00,35.7,35.71,35.62,35.64,227210.0,28.3587,28.3666,28.2951,28.311,227210.0
2020-07-15 10:05:00,35.64,35.7,35.62,35.65,316201.0,28.311,28.3587,28.2951,28.3189,316201.0
2020-07-15 10:10:00,35.65,35.69,35.61,35.68,201774.0,28.3189,28.3507,28.2872,28.3428,201774.0
2020-07-15 10:15:00,35.68,35.74,35.65,35.74,201846.0,28.3428,28.3904,28.3189,28.3904,201846.0
2020-07-15 10:20:00,35.74,35.77,35.71,35.73,213503.0,28.3904,28.4143,28.3666,28.3825,213503.0
2020-07-15 10:25:00,35.73,35.78,35.71,35.77,206419.0,28.3825,28.4222,28.3666,28.4143,206419.0
2020-07-15 10:30:00,35.76,35.82,35.76,35.79,227203.0,28.4063,28.454,28.4063,28.4302,227203.0
2020-07-15 10:35:00,35.8,35.84,35.78,35.81,205455.0,28.4381,28.4699,28.4222,28.446,205455.0
2020-07-15 10:40:00,35.81,35.84,35.78,35.8,218959.0,28.446,28.4699,28.4222,28.4381,218959.0
2020-07-15 10:45:00,35.79,35.8,35.73,35.77,185464.0,28.4302,28.4381,28.3825,28.4143,185464.0
2020-07-15 10:50:00,35.77,35.77,35.7,35.71,140457.0,28.4143,28.4143,28.3587,28.3666,140457.0
2020-07-15 10:55:00,35.7,35.77,35.7,35.72,181723.0,28.3587,28.4143,28.3587,28.3745,181723.0
2020-07-15 11:00:00,35.72,35.8,35.72,35.79,200219.0,28.3745,28.4381,28.3745,28.4302,200219.0
2020-07-15 11:05:00,35.8,35.84,35.76,35.8,232523.0,28.4381,28.4699,28.4063,28.4381,232523.0
2020-07-15 11:10:00,35.79,35.84,35.79,35.84,196346.0,28.4302,28.4699,28.4302,28.4699,196346.0
2020-07-15 11:15:00,35.83,35.86,35.8,35.84,246613.0,28.4619,28.4858,28.4381,28.4699,246613.0
2020-07-15 11:20:00,35.84,35.86,35.8,35.84,251209.0,28.4699,28.4858,28.4381,28.4699,251209.0
2020-07-15 11:25:00,35.85,35.9,35.82,35.88,406078.0,28.4778,28.5175,28.454,28.5016,406078.0
2020-07-15 11:30:00,35.87,35.88,35.77,35.77,199525.0,28.4937,28.5016,28.4143,28.4143,199525.0
2020-07-15 11:35:00,35.77,35.8,35.71,35.73,232456.0,28.4143,28.4381,28.3666,28.3825,232456.0
2020-07-15 11:40:00,35.73,35.75,35.68,35.72,156764.0,28.3825,28.3984,28.3428,28.3745,156764.0
2020-07-15 11:45:00,35.73,35.73,35.67,35.69,156523.0,28.3825,28.3825,28.3348,28.3507,156523.0
2020-07-15 11:50:00,35.68,35.74,35.68,35.7,140075.0,28.3428,28.3904,28.3428,28.3587,140075.0
2020-07-15 11:55:00,35.7,35.75,35.69,35.71,157601.0,28.3587,28.3984,28.3507,28.3666,157601.0
2020-07-15 12:00:00,35.71,35.73,35.66,35.7,205773.0,28.3666,28.3825,28.3269,28.3587,205773.0
2020-07-15 12:05:00,35.7,35.76,35.68,35.73,191105.0,28.3587,28.4063,28.3428,28.3825,191105.0
2020-07-15 12:10:00,35.74,35.75,35.66,35.73,167668.0,28.3904,28.3984,28.3269,28.3825,167668.0
2020-07-15 12:15:00,35.72,35.75,35.71,35.73,164245.0,28.3745,28.3984,28.3666,28.3825,164245.0
2020-07-15 12:20:00,35.73,35.76,35.7,35.76,210951.0,28.3825,28.4063,28.3587,28.4063,210951.0
2020-07-15 12:25:00,35.76,35.76,35.71,35.72,121047.0,28.4063,28.4063,28.3666,28.3745,121047.0
2020-07-15 12:30:00,35.71,35.73,35.66,35.7,160113.0,28.3666,28.3825,28.3269,28.3587,160113.0
2020-07-15 12:35:00,35.7,35.71,35.63,35.65,177687.0,28.3587,28.3666,28.3031,28.3189,177687.0
2020-07-15 12:40:00,35.65,35.73,35.64,35.73,108021.0,28.3189,28.3825,28.311,28.3825,108021.0
2020-07-15 12:45:00,35.72,35.76,35.69,35.73,161040.0,28.3745,28.4063,28.3507,28.3825,161040.0
2020-07-15 12:50:00,35.73,35.76,35.71,35.73,123124.0,28.3825,28.4063,28.3666,28.3825,123124.0
2020-07-15 12:55:00,35.73,35.74,35.7,35.72,83442.0,28.3825,28.3904,28.3587,28.3745,83442.0
2020-07-15 13:00:00,35.73,35.76,35.72,35.76,114330.0,28.3825,28.4063,28.3745,28.4063,114330.0
2020-07-15 13:05:00,35.75,35.77,35.71,35.76,157530.0,28.3984,28.4143,28.3666,28.4063,157530.0
2020-07-15 13:10:00,35.76,35.77,35.67,35.7,138256.0,28.4063,28.4143,28.3348,28.3587,138256.0
2020-07-15 13:15:00,35.7,35.7,35.66,35.7,104738.0,28.3587,28.3587,28.3269,28.3587,104738.0
2020-07-15 13:20:00,35.7,35.7,35.67,35.68,120934.0,28.3587,28.3587,28.3348,28.3428,120934.0
2020-07-15 13:25:00,35.69,35.71,35.65,35.71,98828.0,28.3507,28.3666,28.3189,28.3666,98828.0
2020-07-15 13:30:00,35.71,35.77,35.7,35.75,94251.0,28.3666,28.4143,28.3587,28.3984,94251.0
2020-07-15 13:35:00,35.76,35.78,35.75,35.77,112843.0,28.4063,28.4222,28.3984,28.4143,112843.0
2020-07-15 13:40:00,35.76,35.78,35.73,35.75,93845.0,28.4063,28.4222,28.3825,28.3984,93845.0
2020-07-15 13:45:00,35.75,35.76,35.69,35.7,248544.0,28.3984,28.4063,28.3507,28.3587,248544.0
2020-07-15 13:50:00,35.7,35.7,35.64,35.65,119791.0,28.3587,28.3587,28.311,28.3189,119791.0
2020-07-15 13:55:00,35.66,35.68,35.65,35.68,105572.0,28.3269,28.3428,28.3189,28.3428,105572.0
2020-07-15 14:00:00,35.67,35.74,35.65,35.72,241304.0,28.3348,28.3904,28.3189,28.3745,241304.0
2020-07-15 14:05:00,35.71,35.72,35.67,35.69,131003.0,28.3666,28.3745,28.3348,28.3507,131003.0
2020-07-15 14:10:00,35.7,35.7,35.67,35.69,73386.0,28.3587,28.3587,28.3348,28.3507,73386.0
2020-07-15 14:15:00,35.69,35.7,35.66,35.69,166395.0,28.3507,28.3587,28.3269,28.3507,166395.0
2020-07-15 14:20:00,35.69,35.73,35.67,35.72,200309.0,28.3507,28.3825,28.3348,28.3745,200309.0
2020-07-15 14:25:00,35.71,35.74,35.68,35.72,128306.0,28.3666,28.3904,28.3428,28.3745,128306.0
2020-07-15 14:30:00,35.71,35.74,35.7,35.73,135282.0,28.3666,28.3904,28.3587,28.3825,135282.0
2020-07-15 14:35:00,35.73,35.74,35.69,35.7,147685.0,28.3825,28.3904,28.3507,28.3587,147685.0
2020-07-15 14:40:00,35.7,35.72,35.69,35.7,143341.0,28.3587,28.3745,28.3507,28.3587,143341.0
2020-07-15 14:45:00,35.7,35.72,35.68,35.7,107278.0,28.3587,28.3745,28.3428,28.3587,107278.0
2020-07-15 14:50:00,35.7,35.71,35.65,35.66,194753.0,28.3587,28.3666,28.3189,28.3269,194753.0
2020-07-15 14:55:00,35.66,35.67,35.58,35.6,168590.0,28.3269,28.3348,28.2633,28.2792,168590.0
2020-07-15 15:00:00,35.59,35.63,35.58,35.61,258425.0,28.2713,28.3031,28.2633,28.2872,258425.0
2020-07-15 15:05:00,35.61,35.62,35.57,35.62,212802.0,28.2872,28.2951,28.2554,28.2951,212802.0
2020-07-15 15:10:00,35.61,35.61,35.55,35.58,332758.0,28.2872,28.2872,28.2395,28.2633,332758.0
2020-07-15 15:15:00,35.59,35.64,35.55,35.63,145928.0,28.2713,28.311,28.2395,28.3031,145928.0
2020-07-15 15:20:00,35.63,35.64,35.61,35.61,151139.0,28.3031,28.311,28.2872,28.2872,151139.0
2020-07-15 15:25:00,35.62,35.7,35.61,35.7,185191.0,28.2951,28.3587,28.2872,28.3587,185191.0
2020-07-15 15:30:00,35.7,35.73,35.67,35.72,239200.0,28.3587,28.3825,28.3348,28.3745,239200.0
2020-07-15 15:35:00,35.71,35.76,35.7,35.75,256908.0,28.3666,28.4063,28.3587,28.3984,256908.0
2020-07-15 15:40:00,35.76,35.76,35.71,35.75,235087.0,28.4063,28.4063,28.3666,28.3984,235087.0
2020-07-15 15:45:00,35.75,35.8,35.69,35.79,504504.0,28.3984,28.4381,28.3507,28.4302,504504.0
2020-07-15 15:50:00,35.79,35.79,35.69,35.69,671614.0,28.4302,28.4302,28.3507,28.3507,671614.0
2020-07-15 15:55:00,35.7,35.76,35.69,35.72,1448327.0,28.3587,28.4063,28.3507,28.3745,1448327.0
2020-07-16 09:30:00,35.6,35.62,35.48,35.58,759217.0,28.2792,28.2951,28.1839,28.2633,759217.0
2020-07-16 09:35:00,35.59,35.59,35.42,35.43,422904.0,28.2713,28.2713,28.1362,28.1442,422904.0
2020-07-16 09:40:00,35.43,35.46,35.4,35.46,238663.0,28.1442,28.168,28.1204,28.168,238663.0
2020-07-16 09:45:00,35.45,35.51,35.42,35.44,200301.0,28.1601,28.2077,28.1362,28.1521,200301.0
2020-07-16 09:50:00,35.45,35.46,35.37,35.43,337453.0,28.1601,28.168,28.0965,28.1442,337453.0
2020-07-16 09:55:00,35.43,35.48,35.36,35.37,254711.0,28.1442,28.1839,28.0886,28.0965,254711.0
2020-07-16 10:00:00,35.37,35.5,35.36,35.47,241322.0,28.0965,28.1998,28.0886,28.176,241322.0
2020-07-16 10:05:00,35.47,35.48,35.38,35.42,175322.0,28.176,28.1839,28.1045,28.1362,175322.0
2020-07-16 10:10:00,35.42,35.46,35.39,35.46,202484.0,28.1362,28.168,28.1124,28.168,202484.0
2020-07-16 10:15:00,35.46,35.47,35.4,35.43,185184.0,28.168,28.176,28.1204,28.1442,185184.0
2020-07-16 10:20:00,35.43,35.46,35.4,35.42,161462.0,28.1442,28.168,28.1204,28.1362,161462.0
2020-07-16 10:25:00,35.42,35.46,35.4,35.46,194688.0,28.1362,28.168,28.1204,28.168,194688.0
2020-07-16 10:30:00,35.46,35.51,35.43,35.5,202444.0,28.168,28.2077,28.1442,28.1998,202444.0
2020-07-16 10:35:00,35.51,35.53,35.46,35.49,206000.0,28.2077,28.2236,28.168,28.1918,206000.0
2020-07-16 10:40:00,35.48,35.52,35.47,35.49,160931.0,28.1839,28.2157,28.176,28.1918,160931.0
2020-07-16 10:45:00,35.48,35.52,35.47,35.48,181850.0,28.1839,28.2157,28.176,28.1839,181850.0
2020-07-16 10:50:00,35.48,35.53,35.47,35.51,252981.0,28.1839,28.2236,28.176,28.2077,252981.0
2020-07-16 10:55:00,35.52,35.53,35.48,35.51,172476.0,28.2157,28.2236,28.1839,28.2077,172476.0
2020-07-16 11:00:00,35.5,35.51,35.46,35.48,149971.0,28.1998,28.2077,28.168,28.1839,149971.0
2020-07-16 11:05:00,35.49,35.55,35.48,35.54,158000.0,28.1918,28.2395,28.1839,28.2316,158000.0
2020-07-16 11:10:00,35.55,35.59,35.54,35.57,191864.0,28.2395,28.2713,28.2316,28.2554,191864.0
2020-07-16 11:15:00,35.57,35.59,35.5,35.53,187431.0,28.2554,28.2713,28.1998,28.2236,187431.0
2020-07-16 11:20:00,35.53,35.56,35.51,35.52,211913.0,28.2236,28.2474,28.2077,28.2157,211913.0
2020-07-16 11:25:00,35.52,35.55,35.48,35.48,244977.0,28.2157,28.2395,28.1839,28.1839,244977.0
2020-07-16 11:30:00,35.48,35.49,35.45,35.45,334133.0,28.1839,28.1918,28.1601,28.1601,334133.0
2020-07-16 11:35:00,35.45,35.46,35.4,35.43,163946.0,28.1601,28.168,28.1204,28.1442,163946.0
2020-07-16 11:40:00,35.43,35.45,35.41,35.41,122299.0,28.1442,28.1601,28.1283,28.1283,122299.0
2020-07-16 11:45:00,35.41,35.44,35.37,35.38,184598.0,28.1283,28.1521,28.0965,28.1045,184598.0
2020-07-16 11:50:00,35.39,35.42,35.38,35.39,110069.0,28.1124,28.1362,28.1045,28.1124,110069.0
2020-07-16 11:55:00,35.39,35.41,35.36,35.37,122427.0,28.1124,28.1283,28.0886,28.0965,122427.0
2020-07-16 12:00:00,35.37,35.38,35.32,35.35,179597.0,28.0965,28.1045,28.0568,28.0806,179597.0
2020-07-16 12:05:00,35.35,35.38,35.32,35.38,122601.0,28.0806,28.1045,28.0568,28.1045,122601.0
2020-07-16 12:10:00,35.38,35.38,35.34,35.36,120604.0,28.1045,28.1045,28.0727,28.0886,120604.0
2020-07-16 12:15:00,35.35,35.37,35.33,35.37,117985.0,28.0806,28.0965,28.0647,28.0965,117985.0
2020-07-16 12:20:00,35.37,35.38,35.36,35.37,88524.0,28.0965,28.1045,28.0886,28.0965,88524.0
2020-07-16 12:25:00,35.37,35.37,35.33,35.34,124227.0,28.0965,28.0965,28.0647,28.0727,124227.0
2020-07-16 12:30:00,35.35,35.38,35.34,35.38,137255.0,28.0806,28.1045,28.0727,28.1045,137255.0
2020-07-16 12:35:00,35.38,35.38,35.35,35.36,108098.0,28.1045,28.1045,28.0806,28.0886,108098.0
2020-07-16 12:40:00,35.37,35.39,35.36,35.39,111106.0,28.0965,28.1124,28.0886,28.1124,111106.0
2020-07-16 12:45:00,35.39,35.4,35.37,35.38,122044.0,28.1124,28.1204,28.0965,28.1045,122044.0
2020-07-16 12:50:00,35.38,35.39,35.37,35.38,99673.0,28.1045,28.1124,28.0965,28.1045,99673.0
2020-07-16 12:55:00,35.38,35.38,35.33,35.34,141711.0,28.1045,28.1045,28.0647,28.0727,141711.0
2020-07-16 13:00:00,35.35,35.36,35.32,35.33,123838.0,28.0806,28.0886,28.0568,28.0647,123838.0
2020-07-16 13:05:00,35.33,35.35,35.32,35.33,171711.0,28.0647,28.0806,28.0568,28.0647,171711.0
2020-07-16 13:10:00,35.33,35.33,35.28,35.32,291395.0,28.0647,28.0647,28.025,28.0568,291395.0
2020-07-16 13:15:00,35.32,35.33,35.29,35.3,234559.0,28.0568,28.0647,28.033,28.0409,234559.0
2020-07-16 13:20:00,35.3,35.35,35.29,35.35,242776.0,28.0409,28.0806,28.033,28.0806,242776.0
2020-07-16 13:25:00,35.35,35.35,35.3,35.34,128447.0,28.0806,28.0806,28.0409,28.0727,128447.0
2020-07-16 13:30:00,35.34,35.35,35.32,35.33,95041.0,28.0727,28.0806,28.0568,28.0647,95041.0
2020-07-16 13:35:00,35.32,35.33,35.25,35.27,134807.0,28.0568,28.0647,28.0012,28.0171,134807.0
2020-07-16 13:40:00,35.27,35.3,35.26,35.28,86232.0,28.0171,28.0409,28.0091,28.025,86232.0
2020-07-16 13:45:00,35.27,35.31,35.27,35.3,103811.0,28.0171,28.0489,28.0171,28.0409,103811.0
2020-07-16 13:50:00,35.3,35.35,35.3,35.31,70048.0,28.0409,28.0806,28.0409,28.0489,70048.0
2020-07-16 13:55:00,35.31,35.35,35.3,35.33,125417.0,28.0489,28.0806,28.0409,28.0647,125417.0
2020-07-16 14:00:00,35.32,35.37,35.32,35.35,109413.0,28.0568,28.0965,28.0568,28.0806,109413.0
2020-07-16 14:05:00,35.35,35.36,35.33,35.35,52776.0,28.0806,28.0886,28.0647,28.0806,52776.0
2020-07-16 14:10:00,35.34,35.36,35.33,35.34,97410.0,28.0727,28.0886,28.0647,28.0727,97410.0
2020-07-16 14:15:00,35.35,35.42,35.34,35.42,163181.0,28.0806,28.1362,28.0727,28.1362,163181.0
2020-07-16 14:20:00,35.42,35.44,35.4,35.43,121091.0,28.1362,28.1521,28.1204,28.1442,121091.0
2020-07-16 14:25:00,35.43,35.43,35.37,35.38,59686.0,28.1442,28.1442,28.0965,28.1045,59686.0
2020-07-16 14:30:00,35.38,35.41,35.37,35.41,89883.0,28.1045,28.1283,28.0965,28.1283,89883.0
2020-07-16 14:35:00,35.41,35.42,35.37,35.38,75286.0,28.1283,28.1362,28.0965,28.1045,75286.0
2020-07-16 14:40:00,35.38,35.41,35.37,35.38,80513.0,28.1045,28.1283,28.0965,28.1045,80513.0
2020-07-16 14:45:00,35.38,35.42,35.37,35.38,107502.0,28.1045,28.1362,28.0965,28.1045,107502.0
2020-07-16 14:50:00,35.39,35.4,35.37,35.38,112535.0,28.1124,28.1204,28.0965,28.1045,112535.0
2020-07-16 14:55:00,35.39,35.4,35.34,35.36,141324.0,28.1124,28.1204,28.0727,28.0886,141324.0
2020-07-16 15:00:00,35.36,35.39,35.35,35.38,250253.0,28.0886,28.1124,28.0806,28.1045,250253.0
2020-07-16 15:05:00,35.38,35.4,35.37,35.4,101610.0,28.1045,28.1204,28.0965,28.1204,101610.0
2020-07-16 15:10:00,35.4,35.46,35.4,35.45,184882.0,28.1204,28.168,28.1204,28.1601,184882.0
2020-07-16 15:15:00,35.44,35.48,35.44,35.47,137912.0,28.1521,28.1839,28.1521,28.176,137912.0
2020-07-16 15:20:00,35.47,35.52,35.46,35.49,375394.0,28.176,28.2157,28.168,28.1918,375394.0
2020-07-16 15:25:00,35.5,35.5,35.45,35.48,115820.0,28.1998,28.1998,28.1601,28.1839,115820.0
2020-07-16 15:30:00,35.49,35.51,35.47,35.48,262265.0,28.1918,28.2077,28.176,28.1839,262265.0
2020-07-16 15:35:00,35.47,35.51,35.46,35.51,258486.0,28.176,28.2077,28.168,28.2077,258486.0
2020-07-16 15:40:00,35.51,35.55,35.49,35.51,239390.0,28.2077,28.2395,28.1918,28.2077,239390.0
2020-07-16 15:45:00,35.51,35.58,35.51,35.57,296724.0,28.2077,28.2633,28.2077,28.2554,296724.0
2020-07-16 15:50:00,35.57,35.61,35.55,35.59,461855.0,28.2554,28.2872,28.2395,28.2713,461855.0
2020-07-16 15:55:00,35.59,35.64,35.57,35.59,1054440.0,28.2713,28.311,28.2554,28.2713,1054440.0
2020-07-17 09:30:00,35.86,35.87,35.72,35.84,1806655.0,28.4858,28.4937,28.3745,28.4699,1806655.0
2020-07-17 09:35:00,35.84,35.95,35.83,35.93,315967.0,28.4699,28.5573,28.4619,28.5414,315967.0
2020-07-17 09:40:00,35.93,36.07,35.9,36.07,674495.0,28.5414,28.6526,28.5175,28.6526,674495.0
2020-07-17 09:45:00,36.07,36.14,36.05,36.1,318707.0,28.6526,28.7082,28.6367,28.6764,318707.0
2020-07-17 09:50:00,36.11,36.15,36.07,36.08,209305.0,28.6843,28.7161,28.6526,28.6605,209305.0
2020-07-17 09:55:00,36.08,36.1,36.02,36.06,141927.0,28.6605,28.6764,28.6129,28.6446,141927.0
2020-07-17 10:00:00,36.06,36.09,36.04,36.06,254260.0,28.6446,28.6685,28.6287,28.6446,254260.0
2020-07-17 10:05:00,36.05,36.07,36.01,36.05,150534.0,28.6367,28.6526,28.6049,28.6367,150534.0
2020-07-17 10:10:00,36.04,36.08,36.04,36.07,130317.0,28.6287,28.6605,28.6287,28.6526,130317.0
2020-07-17 10:15:00,36.06,36.1,36.04,36.09,192441.0,28.6446,28.6764,28.6287,28.6685,192441.0
2020-07-17 10:20:00,36.09,36.13,36.08,36.12,235911.0,28.6685,28.7002,28.6605,28.6923,235911.0
2020-07-17 10:25:00,36.11,36.12,36.08,36.09,207056.0,28.6843,28.6923,28.6605,28.6685,207056.0
2020-07-17 10:30:00,36.1,36.12,36.07,36.11,184280.0,28.6764,28.6923,28.6526,28.6843,184280.0
2020-07-17 10:35:00,36.11,36.18,36.1,36.14,354498.0,28.6843,28.74,28.6764,28.7082,354498.0
2020-07-17 10:40:00,36.13,36.14,36.09,36.12,202756.0,28.7002,28.7082,28.6685,28.6923,202756.0
2020-07-17 10:45:00,36.12,36.17,36.11,36.13,162730.0,28.6923,28.732,28.6843,28.7002,162730.0
2020-07-17 10:50:00,36.13,36.2,36.11,36.17,326375.0,28.7002,28.7558,28.6843,28.732,326375.0
2020-07-17 10:55:00,36.17,36.25,36.17,36.24,288097.0,28.732,28.7956,28.732,28.7876,288097.0
2020-07-17 11:00:00,36.24,36.33,36.23,36.28,346793.0,28.7876,28.8591,28.7797,28.8194,346793.0
2020-07-17 11:05:00,36.28,36.32,36.23,36.23,161112.0,28.8194,28.8512,28.7797,28.7797,161112.0
2020-07-17 11:10:00,36.23,36.25,36.16,36.18,272904.0,28.7797,28.7956,28.7241,28.74,272904.0
2020-07-17 11:15:00,36.17,36.22,36.11,36.13,445373.0,28.732,28.7717,28.6843,28.7002,445373.0
2020-07-17 11:20:00,36.14,36.15,36.05,36.05,200155.0,28.7082,28.7161,28.6367,28.6367,200155.0
2020-07-17 11:25:00,36.05,36.11,36.04,36.1,242774.0,28.6367,28.6843,28.6287,28.6764,242774.0
2020-07-17 11:30:00,36.09,36.12,36.08,36.08,152294.0,28.6685,28.6923,28.6605,28.6605,152294.0
2020-07-17 11:35:00,36.08,36.1,36.04,36.05,136470.0,28.6605,28.6764,28.6287,28.6367,136470.0
2020-07-17 11:40:00,36.05,36.14,36.04,36.09,267616.0,28.6367,28.7082,28.6287,28.6685,267616.0
2020-07-17 11:45:00,36.09,36.1,36.05,36.05,110531.0,28.6685,28.6764,28.6367,28.6367,110531.0
2020-07-17 11:50:00,36.05,36.1,36.04,36.08,157456.0,28.6367,28.6764,28.6287,28.6605,157456.0
2020-07-17 11:55:00,36.08,36.13,36.07,36.09,110825.0,28.6605,28.7002,28.6526,28.6685,110825.0
2020-07-17 12:00:00,36.09,36.1,36.05,36.08,102356.0,28.6685,28.6764,28.6367,28.6605,102356.0
2020-07-17 12:05:00,36.07,36.09,36.04,36.07,130493.0,28.6526,28.6685,28.6287,28.6526,130493.0
2020-07-17 12:10:00,36.07,36.08,36.05,36.05,70701.0,28.6526,28.6605,28.6367,28.6367,70701.0
2020-07-17 12:15:00,36.05,36.07,36.03,36.06,125180.0,28.6367,28.6526,28.6208,28.6446,125180.0
2020-07-17 12:20:00,36.05,36.1,36.05,36.07,151833.0,28.6367,28.6764,28.6367,28.6526,151833.0
2020-07-17 12:25:00,36.07,36.07,36.01,36.02,108231.0,28.6526,28.6526,28.6049,28.6129,108231.0
2020-07-17 12:30:00,36.02,36.03,36.01,36.02,113414.0,28.6129,28.6208,28.6049,28.6129,113414.0
2020-07-17 12:35:00,36.04,36.07,36.03,36.03,116540.0,28.6287,28.6526,28.6208,28.6208,116540.0
2020-07-17 12:40:00,36.03,36.04,36.01,36.01,78794.0,28.6208,28.6287,28.6049,28.6049,78794.0
2020-07-17 12:45:00,36.01,36.03,36.0,36.02,86528.0,28.6049,28.6208,28.597,28.6129,86528.0
2020-07-17 12:50:00,36.02,36.05,36.01,36.05,112052.0,28.6129,28.6367,28.6049,28.6367,112052.0
2020-07-17 12:55:00,36.05,36.07,36.04,36.06,116844.0,28.6367,28.6526,28.6287,28.6446,116844.0
2020-07-17 13:00:00,36.05,36.08,36.05,36.06,99653.0,28.6367,28.6605,28.6367,28.6446,99653.0
2020-07-17 13:05:00,36.07,36.1,36.05,36.08,151695.0,28.6526,28.6764,28.6367,28.6605,151695.0
2020-07-17 13:10:00,36.09,36.1,36.07,36.08,135798.0,28.6685,28.6764,28.6526,28.6605,135798.0
2020-07-17 13:15:00,36.08,36.1,36.04,36.1,243749.0,28.6605,28.6764,28.6287,28.6764,243749.0
2020-07-17 13:20:00,36.1,36.14,36.09,36.12,128094.0,28.6764,28.7082,28.6685,28.6923,128094.0
2020-07-17 13:25:00,36.12,36.14,36.1,36.11,96666.0,28.6923,28.7082,28.6764,28.6843,96666.0
2020-07-17 13:30:00,36.11,36.13,36.09,36.1,108951.0,28.6843,28.7002,28.6685,28.6764,108951.0
2020-07-17 13:35:00,36.1,36.12,36.06,36.08,122693.0,28.6764,28.6923,28.6446,28.6605,122693.0
2020-07-17 13:40:00,36.07,36.17,36.07,36.17,144018.0,28.6526,28.732,28.6526,28.732,144018.0
2020-07-17 13:45:00,36.16,36.17,36.12,36.15,114699.0,28.7241,28.732,28.6923,28.7161,114699.0
2020-07-17 13:50:00,36.15,36.16,36.13,36.14,89110.0,28.7161,28.7241,28.7002,28.7082,89110.0
2020-07-17 13:55:00,36.15,36.15,36.1,36.1,73210.0,28.7161,28.7161,28.6764,28.6764,73210.0
2020-07-17 14:00:00,36.11,36.17,36.1,36.16,93912.0,28.6843,28.732,28.6764,28.7241,93912.0
2020-07-17 14:05:00,36.16,36.19,36.15,36.18,139890.0,28.7241,28.7479,28.7161,28.74,139890.0
2020-07-17 14:10:00,36.17,36.21,36.16,36.18,127340.0,28.732,28.7638,28.7241,28.74,127340.0
2020-07-17 14:15:00,36.18,36.2,36.17,36.18,120973.0,28.74,28.7558,28.732,28.74,120973.0
2020-07-17 14:20:00,36.19,36.19,36.16,36.18,196592.0,28.7479,28.7479,28.7241,28.74,196592.0
2020-07-17 14:25:00,36.18,36.19,36.16,36.16,62711.0,28.74,28.7479,28.7241,28.7241,62711.0
2020-07-17 14:30:00,36.16,36.17,36.12,36.12,78072.0,28.7241,28.732,28.6923,28.6923,78072.0
2020-07-17 14:35:00,36.12,36.13,36.09,36.09,124065.0,28.6923,28.7002,28.6685,28.6685,124065.0
2020-07-17 14:40:00,36.1,36.13,36.09,36.12,118090.0,28.6764,28.7002,28.6685,28.6923,118090.0
2020-07-17 14:45:00,36.11,36.14,36.1,36.14,122344.0,28.6843,28.7082,28.6764,28.7082,122344.0
2020-07-17 14:50:00,36.14,36.17,36.13,36.16,124136.0,28.7082,28.732,28.7002,28.7241,124136.0
2020-07-17 14:55:00,36.16,36.16,36.13,36.16,91930.0,28.7241,28.7241,28.7002,28.7241,91930.0
2020-07-17 15:00:00,36.16,36.16,36.11,36.12,158454.0,28.7241,28.7241,28.6843,28.6923,158454.0
2020-07-17 15:05:00,36.12,36.17,36.11,36.15,145760.0,28.6923,28.732,28.6843,28.7161,145760.0
2020-07-17 15:10:00,36.15,36.18,36.13,36.18,216101.0,28.7161,28.74,28.7002,28.74,216101.0
2020-07-17 15:15:00,36.18,36.19,36.15,36.18,124543.0,28.74,28.7479,28.7161,28.74,124543.0
2020-07-17 15:20:00,36.17,36.24,36.16,36.23,264130.0,28.732,28.7876,28.7241,28.7797,264130.0
2020-07-17 15:25:00,36.24,36.28,36.23,36.27,296245.0,28.7876,28.8194,28.7797,28.8114,296245.0
2020-07-17 15:30:00,36.28,36.29,36.25,36.29,386253.0,28.8194,28.8273,28.7956,28.8273,386253.0
2020-07-17 15:35:00,36.28,36.29,36.24,36.25,230443.0,28.8194,28.8273,28.7876,28.7956,230443.0
2020-07-17 15:40:00,36.24,36.28,36.24,36.28,237721.0,28.7876,28.8194,28.7876,28.8194,237721.0
2020-07-17 15:45:00,36.27,36.28,36.24,36.26,346747.0,28.8114,28.8194,28.7876,28.8035,346747.0
2020-07-17 15:50:00,36.25,36.27,36.22,36.23,574826.0,28.7956,28.8114,28.7717,28.7797,574826.0
2020-07-17 15:55:00,36.22,36.31,36.21,36.24,1863293.0,28.7717,28.8432,28.7638,28.7876,1863293.0
2020-07-20 09:30:00,37.49,37.62,37.03,37.12,2682875.0,29.7806,29.8838,29.4152,29.4867,2682875.0
2020-07-20 09:35:00,37.12,37.24,36.93,37.21,1436954.0,29.4867,29.582,29.3357,29.5581,1436954.0
2020-07-20 09:40:00,37.22,37.26,36.98,37.03,1009953.0,29.5661,29.5979,29.3754,29.4152,1009953.0
2020-07-20 09:45:00,37.04,37.04,36.81,36.9,832399.0,29.4231,29.4231,29.2404,29.3119,832399.0
2020-07-20 09:50:00,36.9,37.09,36.87,36.97,800957.0,29.3119,29.4628,29.2881,29.3675,800957.0
2020-07-20 09:55:00,36.97,37.0,36.88,36.96,631266.0,29.3675,29.3913,29.296,29.3596,631266.0
2020-07-20 10:00:00,36.95,36.96,36.85,36.95,477837.0,29.3516,29.3596,29.2722,29.3516,477837.0
2020-07-20 10:05:00,36.95,36.96,36.79,36.86,660325.0,29.3516,29.3596,29.2245,29.2801,660325.0
2020-07-20 10:10:00,36.86,36.97,36.86,36.87,568505.0,29.2801,29.3675,29.2801,29.2881,568505.0
2020-07-20 10:15:00,36.87,36.87,36.72,36.83,664672.0,29.2881,29.2881,29.1689,29.2563,664672.0
2020-07-20 10:20:00,36.82,36.82,36.74,36.78,351353.0,29.2483,29.2483,29.1848,29.2166,351353.0
2020-07-20 10:25:00,36.79,36.91,36.78,36.9,498229.0,29.2245,29.3198,29.2166,29.3119,498229.0
2020-07-20 10:30:00,36.91,36.92,36.78,36.86,432445.0,29.3198,29.3278,29.2166,29.2801,432445.0
2020-07-20 10:35:00,36.86,36.95,36.86,36.95,338693.0,29.2801,29.3516,29.2801,29.3516,338693.0
2020-07-20 10:40:00,36.95,36.97,36.91,36.96,455619.0,29.3516,29.3675,29.3198,29.3596,455619.0
2020-07-20 10:45:00,36.97,37.02,36.95,37.01,900721.0,29.3675,29.4072,29.3516,29.3993,900721.0
2020-07-20 10:50:00,37.0,37.02,36.77,36.77,538431.0,29.3913,29.4072,29.2086,29.2086,538431.0
2020-07-20 10:55:00,36.77,36.8,36.74,36.75,293705.0,29.2086,29.2325,29.1848,29.1927,293705.0
2020-07-20 11:00:00,36.76,36.84,36.75,36.78,275222.0,29.2007,29.2642,29.1927,29.2166,275222.0
2020-07-20 11:05:00,36.77,36.8,36.72,36.8,276390.0,29.2086,29.2325,29.1689,29.2325,276390.0
2020-07-20 11:10:00,36.79,36.86,36.77,36.79,294112.0,29.2245,29.2801,29.2086,29.2245,294112.0
2020-07-20 11:15:00,36.8,36.84,36.76,36.77,209595.0,29.2325,29.2642,29.2007,29.2086,209595.0
2020-07-20 11:20:00,36.77,36.79,36.67,36.69,321462.0,29.2086,29.2245,29.1292,29.1451,321462.0
2020-07-20 11:25:00,36.68,36.69,36.55,36.59,536972.0,29.1371,29.1451,29.0339,29.0656,536972.0
2020-07-20 11:30:00,36.59,36.6,36.47,36.49,551674.0,29.0656,29.0736,28.9703,28.9862,551674.0
2020-07-20 11:35:00,36.5,36.5,36.42,36.47,398645.0,28.9941,28.9941,28.9306,28.9703,398645.0
2020-07-20 11:40:00,36.47,36.48,36.38,36.41,313927.0,28.9703,28.9783,28.8988,28.9227,313927.0
2020-07-20 11:45:00,36.4,36.41,36.34,36.39,355186.0,28.9147,28.9227,28.8671,28.9068,355186.0
2020-07-20 11:50:00,36.39,36.45,36.38,36.43,264390.0,28.9068,28.9544,28.8988,28.9385,264390.0
2020-07-20 11:55:00,36.43,36.44,36.32,36.34,227039.0,28.9385,28.9465,28.8512,28.8671,227039.0
2020-07-20 12:00:00,36.33,36.4,36.33,36.39,349600.0,28.8591,28.9147,28.8591,28.9068,349600.0
2020-07-20 12:05:00,36.38,36.42,36.37,36.41,225186.0,28.8988,28.9306,28.8909,28.9227,225186.0
2020-07-20 12:10:00,36.41,36.45,36.39,36.43,226626.0,28.9227,28.9544,28.9068,28.9385,226626.0
2020-07-20 12:15:00,36.43,36.43,36.33,36.34,277820.0,28.9385,28.9385,28.8591,28.8671,277820.0
2020-07-20 12:20:00,36.34,36.39,36.33,36.39,225152.0,28.8671,28.9068,28.8591,28.9068,225152.0
2020-07-20 12:25:00,36.38,36.41,36.36,36.39,184528.0,28.8988,28.9227,28.8829,28.9068,184528.0
2020-07-20 12:30:00,36.39,36.57,36.38,36.57,333447.0,28.9068,29.0498,28.8988,29.0498,333447.0
2020-07-20 12:35:00,36.57,36.58,36.5,36.55,173139.0,29.0498,29.0577,28.9941,29.0339,173139.0
2020-07-20 12:40:00,36.55,36.56,36.52,36.55,152223.0,29.0339,29.0418,29.01,29.0339,152223.0
2020-07-20 12:45:00,36.55,36.58,36.54,36.58,164283.0,29.0339,29.0577,29.0259,29.0577,164283.0
2020-07-20 12:50:00,36.59,36.61,36.56,36.58,225063.0,29.0656,29.0815,29.0418,29.0577,225063.0
2020-07-20 12:55:00,36.57,36.61,36.55,36.59,217623.0,29.0498,29.0815,29.0339,29.0656,217623.0
2020-07-20 13:00:00,36.59,36.64,36.58,36.6,170879.0,29.0656,29.1054,29.0577,29.0736,170879.0
2020-07-20 13:05:00,36.59,36.6,36.57,36.59,177276.0,29.0656,29.0736,29.0498,29.0656,177276.0
2020-07-20 13:10:00,36.59,36.62,36.58,36.62,164259.0,29.0656,29.0895,29.0577,29.0895,164259.0
2020-07-20 13:15:00,36.62,36.62,36.59,36.62,188185.0,29.0895,29.0895,29.0656,29.0895,188185.0
2020-07-20 13:20:00,36.62,36.62,36.57,36.58,145037.0,29.0895,29.0895,29.0498,29.0577,145037.0
2020-07-20 13:25:00,36.58,36.58,36.51,36.52,165497.0,29.0577,29.0577,29.0021,29.01,165497.0
2020-07-20 13:30:00,36.52,36.52,36.48,36.49,234165.0,29.01,29.01,28.9783,28.9862,234165.0
2020-07-20 13:35:00,36.49,36.49,36.42,36.45,217603.0,28.9862,28.9862,28.9306,28.9544,217603.0
2020-07-20 13:40:00,36.45,36.5,36.44,36.49,185537.0,28.9544,28.9941,28.9465,28.9862,185537.0
2020-07-20 13:45:00,36.49,36.5,36.47,36.5,92916.0,28.9862,28.9941,28.9703,28.9941,92916.0
2020-07-20 13:50:00,36.5,36.56,36.49,36.56,117093.0,28.9941,29.0418,28.9862,29.0418,117093.0
2020-07-20 13:55:00,36.55,36.6,36.53,36.55,146432.0,29.0339,29.0736,29.018,29.0339,146432.0
2020-07-20 14:00:00,36.55,36.56,36.51,36.53,186218.0,29.0339,29.0418,29.0021,29.018,186218.0
2020-07-20 14:05:00,36.54,36.55,36.52,36.52,133289.0,29.0259,29.0339,29.01,29.01,133289.0
2020-07-20 14:10:00,36.53,36.56,36.52,36.56,117781.0,29.018,29.0418,29.01,29.0418,117781.0
2020-07-20 14:15:00,36.56,36.61,36.54,36.6,190443.0,29.0418,29.0815,29.0259,29.0736,190443.0
2020-07-20 14:20:00,36.6,36.62,36.57,36.59,176394.0,29.0736,29.0895,29.0498,29.0656,176394.0
2020-07-20 14:25:00,36.6,36.61,36.58,36.59,155760.0,29.0736,29.0815,29.0577,29.0656,155760.0
2020-07-20 14:30:00,36.59,36.63,36.57,36.59,186343.0,29.0656,29.0974,29.0498,29.0656,186343.0
2020-07-20 14:35:00,36.59,36.63,36.58,36.62,151217.0,29.0656,29.0974,29.0577,29.0895,151217.0
2020-07-20 14:40:00,36.62,36.63,36.56,36.57,171640.0,29.0895,29.0974,29.0418,29.0498,171640.0
2020-07-20 14:45:00,36.57,36.61,36.56,36.58,185929.0,29.0498,29.0815,29.0418,29.0577,185929.0
2020-07-20 14:50:00,36.59,36.6,36.56,36.59,138812.0,29.0656,29.0736,29.0418,29.0656,138812.0
2020-07-20 14:55:00,36.58,36.6,36.56,36.6,150081.0,29.0577,29.0736,29.0418,29.0736,150081.0
2020-07-20 15:00:00,36.6,36.64,36.59,36.61,207499.0,29.0736,29.1054,29.0656,29.0815,207499.0
2020-07-20 15:05:00,36.61,36.61,36.54,36.55,316750.0,29.0815,29.0815,29.0259,29.0339,316750.0
2020-07-20 15:10:00,36.55,36.55,36.5,36.51,222731.0,29.0339,29.0339,28.9941,29.0021,222731.0
2020-07-20 15:15:00,36.52,36.58,36.51,36.56,202094.0,29.01,29.0577,29.0021,29.0418,202094.0
2020-07-20 15:20:00,36.56,36.59,36.55,36.57,171826.0,29.0418,29.0656,29.0339,29.0498,171826.0
2020-07-20 15:25:00,36.57,36.61,36.56,36.6,177970.0,29.0498,29.0815,29.0418,29.0736,177970.0
2020-07-20 15:30:00,36.6,36.61,36.57,36.61,256790.0,29.0736,29.0815,29.0498,29.0815,256790.0
2020-07-20 15:35:00,36.61,36.64,36.59,36.61,248987.0,29.0815,29.1054,29.0656,29.0815,248987.0
2020-07-20 15:40:00,36.61,36.62,36.57,36.58,241037.0,29.0815,29.0895,29.0498,29.0577,241037.0
2020-07-20 15:45:00,36.59,36.6,36.54,36.58,310245.0,29.0656,29.0736,29.0259,29.0577,310245.0
2020-07-20 15:50:00,36.57,36.59,36.53,36.55,464371.0,29.0498,29.0656,29.018,29.0339,464371.0
2020-07-20 15:55:00,36.54,36.57,36.5,36.5,1112842.0,29.0259,29.0498,28.9941,28.9941,1112842.0
2020-07-21 09:30:00,36.98,36.98,36.72,36.8,1438347.0,29.3754,29.3754,29.1689,29.2325,1438347.0
2020-07-21 09:35:00,36.79,37.03,36.78,37.01,596750.0,29.2245,29.4152,29.2166,29.3993,596750.0
2020-07-21 09:40:00,37.01,37.07,36.97,37.07,395344.0,29.3993,29.4469,29.3675,29.4469,395344.0
2020-07-21 09:45:00,37.07,37.08,36.92,36.96,335289.0,29.4469,29.4549,29.3278,29.3596,335289.0
2020-07-21 09:50:00,36.97,37.06,36.96,37.01,343385.0,29.3675,29.439,29.3596,29.3993,343385.0
2020-07-21 09:55:00,37.01,37.03,36.92,37.01,349133.0,29.3993,29.4152,29.3278,29.3993,349133.0
2020-07-21 10:00:00,37.01,37.04,36.91,36.94,295957.0,29.3993,29.4231,29.3198,29.3437,295957.0
2020-07-21 10:05:00,36.94,37.01,36.9,36.98,275057.0,29.3437,29.3993,29.3119,29.3754,275057.0
2020-07-21 10:10:00,36.98,37.02,36.93,36.93,264984.0,29.3754,29.4072,29.3357,29.3357,264984.0
2020-07-21 10:15:00,36.94,36.96,36.8,36.86,389235.0,29.3437,29.3596,29.2325,29.2801,389235.0
2020-07-21 10:20:00,36.86,36.93,36.85,36.89,173404.0,29.2801,29.3357,29.2722,29.3039,173404.0
2020-07-21 10:25:00,36.9,36.9,36.81,36.83,250741.0,29.3119,29.3119,29.2404,29.2563,250741.0
2020-07-21 10:30:00,36.83,36.87,36.78,36.8,243321.0,29.2563,29.2881,29.2166,29.2325,243321.0
2020-07-21 10:35:00,36.8,36.84,36.76,36.81,194097.0,29.2325,29.2642,29.2007,29.2404,194097.0
2020-07-21 10:40:00,36.81,36.82,36.72,36.76,262800.0,29.2404,29.2483,29.1689,29.2007,262800.0
2020-07-21 10:45:00,36.76,36.85,36.75,36.84,210848.0,29.2007,29.2722,29.1927,29.2642,210848.0
2020-07-21 10:50:00,36.84,36.89,36.82,36.83,216515.0,29.2642,29.3039,29.2483,29.2563,216515.0
2020-07-21 10:55:00,36.83,36.84,36.8,36.82,141728.0,29.2563,29.2642,29.2325,29.2483,141728.0
2020-07-21 11:00:00,36.82,36.83,36.66,36.69,307622.0,29.2483,29.2563,29.1212,29.1451,307622.0
2020-07-21 11:05:00,36.68,36.7,36.56,36.56,322270.0,29.1371,29.153,29.0418,29.0418,322270.0
2020-07-21 11:10:00,36.57,36.59,36.53,36.54,213781.0,29.0498,29.0656,29.018,29.0259,213781.0
2020-07-21 11:15:00,36.55,36.62,36.52,36.58,208880.0,29.0339,29.0895,29.01,29.0577,208880.0
2020-07-21 11:20:00,36.58,36.6,36.55,36.58,135353.0,29.0577,29.0736,29.0339,29.0577,135353.0
2020-07-21 11:25:00,36.59,36.62,36.54,36.6,192698.0,29.0656,29.0895,29.0259,29.0736,192698.0
2020-07-21 11:30:00,36.59,36.62,36.56,36.6,156935.0,29.0656,29.0895,29.0418,29.0736,156935.0
2020-07-21 11:35:00,36.59,36.63,36.59,36.62,147091.0,29.0656,29.0974,29.0656,29.0895,147091.0
2020-07-21 11:40:00,36.62,36.68,36.6,36.67,117218.0,29.0895,29.1371,29.0736,29.1292,117218.0
2020-07-21 11:45:00,36.68,36.69,36.63,36.64,169486.0,29.1371,29.1451,29.0974,29.1054,169486.0
2020-07-21 11:50:00,36.64,36.7,36.62,36.69,164860.0,29.1054,29.153,29.0895,29.1451,164860.0
2020-07-21 11:55:00,36.7,36.78,36.69,36.77,448352.0,29.153,29.2166,29.1451,29.2086,448352.0
2020-07-21 12:00:00,36.76,36.78,36.74,36.76,161864.0,29.2007,29.2166,29.1848,29.2007,161864.0
2020-07-21 12:05:00,36.76,36.76,36.74,36.75,132416.0,29.2007,29.2007,29.1848,29.1927,132416.0
2020-07-21 12:10:00,36.76,36.76,36.74,36.75,157997.0,29.2007,29.2007,29.1848,29.1927,157997.0
2020-07-21 12:15:00,36.75,36.77,36.75,36.77,90836.0,29.1927,29.2086,29.1927,29.2086,90836.0
2020-07-21 12:20:00,36.77,36.81,36.76,36.78,251221.0,29.2086,29.2404,29.2007,29.2166,251221.0
2020-07-21 12:25:00,36.78,36.86,36.77,36.85,325410.0,29.2166,29.2801,29.2086,29.2722,325410.0
2020-07-21 12:30:00,36.84,36.86,36.81,36.82,93841.0,29.2642,29.2801,29.2404,29.2483,93841.0
2020-07-21 12:35:00,36.82,36.83,36.79,36.8,143989.0,29.2483,29.2563,29.2245,29.2325,143989.0
2020-07-21 12:40:00,36.8,36.86,36.79,36.85,158913.0,29.2325,29.2801,29.2245,29.2722,158913.0
2020-07-21 12:45:00,36.86,36.86,36.81,36.81,64787.0,29.2801,29.2801,29.2404,29.2404,64787.0
2020-07-21 12:50:00,36.81,36.85,36.81,36.84,107092.0,29.2404,29.2722,29.2404,29.2642,107092.0
2020-07-21 12:55:00,36.84,36.87,36.84,36.85,120959.0,29.2642,29.2881,29.2642,29.2722,120959.0
2020-07-21 13:00:00,36.85,36.88,36.84,36.87,218227.0,29.2722,29.296,29.2642,29.2881,218227.0
2020-07-21 13:05:00,36.87,36.89,36.86,36.87,183840.0,29.2881,29.3039,29.2801,29.2881,183840.0
2020-07-21 13:10:00,36.88,36.89,36.84,36.84,427596.0,29.296,29.3039,29.2642,29.2642,427596.0
2020-07-21 13:15:00,36.84,36.89,36.84,36.87,131342.0,29.2642,29.3039,29.2642,29.2881,131342.0
2020-07-21 13:20:00,36.88,36.89,36.85,36.85,99631.0,29.296,29.3039,29.2722,29.2722,99631.0
2020-07-21 13:25:00,36.86,36.86,36.83,36.85,117126.0,29.2801,29.2801,29.2563,29.2722,117126.0
2020-07-21 13:30:00,36.84,36.87,36.84,36.85,77229.0,29.2642,29.2881,29.2642,29.2722,77229.0
2020-07-21 13:35:00,36.86,36.88,36.84,36.87,154694.0,29.2801,29.296,29.2642,29.2881,154694.0
2020-07-21 13:40:00,36.86,36.87,36.83,36.84,84716.0,29.2801,29.2881,29.2563,29.2642,84716.0
2020-07-21 13:45:00,36.83,36.85,36.82,36.84,134836.0,29.2563,29.2722,29.2483,29.2642,134836.0
2020-07-21 13:50:00,36.84,36.85,36.83,36.84,143545.0,29.2642,29.2722,29.2563,29.2642,143545.0
2020-07-21 13:55:00,36.84,36.87,36.83,36.84,186874.0,29.2642,29.2881,29.2563,29.2642,186874.0
2020-07-21 14:00:00,36.84,36.85,36.83,36.84,74663.0,29.2642,29.2722,29.2563,29.2642,74663.0
2020-07-21 14:05:00,36.84,36.85,36.81,36.82,223518.0,29.2642,29.2722,29.2404,29.2483,223518.0
2020-07-21 14:10:00,36.82,36.82,36.78,36.8,143892.0,29.2483,29.2483,29.2166,29.2325,143892.0
2020-07-21 14:15:00,36.8,36.8,36.77,36.77,106996.0,29.2325,29.2325,29.2086,29.2086,106996.0
2020-07-21 14:20:00,36.77,36.81,36.77,36.81,130496.0,29.2086,29.2404,29.2086,29.2404,130496.0
2020-07-21 14:25:00,36.81,36.82,36.79,36.8,141131.0,29.2404,29.2483,29.2245,29.2325,141131.0
2020-07-21 14:30:00,36.8,36.85,36.8,36.84,156272.0,29.2325,29.2722,29.2325,29.2642,156272.0
2020-07-21 14:35:00,36.85,36.85,36.81,36.84,199683.0,29.2722,29.2722,29.2404,29.2642,199683.0
2020-07-21 14:40:00,36.84,36.86,36.83,36.85,167861.0,29.2642,29.2801,29.2563,29.2722,167861.0
2020-07-21 14:45:00,36.84,36.85,36.82,36.83,76211.0,29.2642,29.2722,29.2483,29.2563,76211.0
2020-07-21 14:50:00,36.83,36.84,36.81,36.82,119797.0,29.2563,29.2642,29.2404,29.2483,119797.0
2020-07-21 14:55:00,36.82,36.82,36.81,36.82,73878.0,29.2483,29.2483,29.2404,29.2483,73878.0
2020-07-21 15:00:00,36.82,36.82,36.79,36.82,199628.0,29.2483,29.2483,29.2245,29.2483,199628.0
2020-07-21 15:05:00,36.82,36.85,36.81,36.85,142975.0,29.2483,29.2722,29.2404,29.2722,142975.0
2020-07-21 15:10:00,36.85,36.87,36.82,36.83,186770.0,29.2722,29.2881,29.2483,29.2563,186770.0
2020-07-21 15:15:00,36.83,36.85,36.81,36.81,213131.0,29.2563,29.2722,29.2404,29.2404,213131.0
2020-07-21 15:20:00,36.82,36.84,36.79,36.79,331267.0,29.2483,29.2642,29.2245,29.2245,331267.0
2020-07-21 15:25:00,36.79,36.82,36.75,36.77,290320.0,29.2245,29.2483,29.1927,29.2086,290320.0
2020-07-21 15:30:00,36.77,36.79,36.73,36.76,281691.0,29.2086,29.2245,29.1769,29.2007,281691.0
2020-07-21 15:35:00,36.76,36.78,36.73,36.73,254680.0,29.2007,29.2166,29.1769,29.1769,254680.0
2020-07-21 15:40:00,36.74,36.75,36.71,36.73,202428.0,29.1848,29.1927,29.161,29.1769,202428.0
2020-07-21 15:45:00,36.72,36.75,36.71,36.73,294243.0,29.1689,29.1927,29.161,29.1769,294243.0
2020-07-21 15:50:00,36.73,36.74,36.62,36.7,501530.0,29.1769,29.1848,29.0895,29.153,501530.0
2020-07-21 15:55:00,36.7,36.71,36.63,36.7,1040125.0,29.153,29.161,29.0974,29.153,1040125.0
2020-07-22 09:30:00,38.21,38.44,38.06,38.43,7132148.0,30.3525,30.5352,30.2334,30.5273,7132148.0
2020-07-22 09:35:00,38.43,38.45,38.2,38.2,3284786.0,30.5273,30.5432,30.3446,30.3446,3284786.0
2020-07-22 09:40:00,38.21,38.21,37.92,38.02,3254315.0,30.3525,30.3525,30.1221,30.2016,3254315.0
2020-07-22 09:45:00,38.02,38.05,37.78,37.81,2149015.0,30.2016,30.2254,30.0109,30.0348,2149015.0
2020-07-22 09:50:00,37.8,37.94,37.75,37.93,1470962.0,30.0268,30.138,29.9871,30.1301,1470962.0
2020-07-22 09:55:00,37.93,37.99,37.84,37.9,1267345.0,30.1301,30.1777,30.0586,30.1063,1267345.0
2020-07-22 10:00:00,37.89,37.93,37.62,37.75,1410216.0,30.0983,30.1301,29.8838,29.9871,1410216.0
2020-07-22 10:05:00,37.75,37.79,37.66,37.73,1165584.0,29.9871,30.0189,29.9156,29.9712,1165584.0
2020-07-22 10:10:00,37.74,37.78,37.64,37.78,914900.0,29.9792,30.0109,29.8997,30.0109,914900.0
2020-07-22 10:15:00,37.77,37.8,37.58,37.7,1145436.0,30.003,30.0268,29.8521,29.9474,1145436.0
2020-07-22 10:20:00,37.7,37.79,37.65,37.74,991833.0,29.9474,30.0189,29.9077,29.9792,991833.0
2020-07-22 10:25:00,37.74,37.77,37.59,37.59,874650.0,29.9792,30.003,29.86,29.86,874650.0
2020-07-22 10:30:00,37.59,37.64,37.52,37.61,1005132.0,29.86,29.8997,29.8044,29.8759,1005132.0
2020-07-22 10:35:00,37.61,37.71,37.6,37.68,991322.0,29.8759,29.9553,29.8679,29.9315,991322.0
2020-07-22 10:40:00,37.68,37.73,37.65,37.73,680194.0,29.9315,29.9712,29.9077,29.9712,680194.0
2020-07-22 10:45:00,37.73,37.73,37.6,37.66,623186.0,29.9712,29.9712,29.8679,29.9156,623186.0
2020-07-22 10:50:00,37.66,37.67,37.55,37.58,738780.0,29.9156,29.9235,29.8282,29.8521,738780.0
2020-07-22 10:55:00,37.58,37.67,37.57,37.64,606189.0,29.8521,29.9235,29.8441,29.8997,606189.0
2020-07-22 11:00:00,37.63,37.65,37.59,37.6,698862.0,29.8918,29.9077,29.86,29.8679,698862.0
2020-07-22 11:05:00,37.61,37.61,37.56,37.57,1096402.0,29.8759,29.8759,29.8362,29.8441,1096402.0
2020-07-22 11:10:00,37.57,37.69,37.52,37.66,860055.0,29.8441,29.9394,29.8044,29.9156,860055.0
2020-07-22 11:15:00,37.66,37.79,37.64,37.79,1032538.0,29.9156,30.0189,29.8997,30.0189,1032538.0
2020-07-22 11:20:00,37.79,37.87,37.77,37.86,724006.0,30.0189,30.0824,30.003,30.0745,724006.0
2020-07-22 11:25:00,37.86,37.89,37.81,37.87,750418.0,30.0745,30.0983,30.0348,30.0824,750418.0
2020-07-22 11:30:00,37.87,37.87,37.76,37.82,503054.0,30.0824,30.0824,29.995,30.0427,503054.0
2020-07-22 11:35:00,37.82,37.93,37.8,37.93,598363.0,30.0427,30.1301,30.0268,30.1301,598363.0
2020-07-22 11:40:00,37.93,37.99,37.9,37.94,796286.0,30.1301,30.1777,30.1063,30.138,796286.0
2020-07-22 11:45:00,37.94,38.0,37.93,37.98,722421.0,30.138,30.1857,30.1301,30.1698,722421.0
2020-07-22 11:50:00,37.97,38.05,37.92,38.02,926039.0,30.1619,30.2254,30.1221,30.2016,926039.0
2020-07-22 11:55:00,38.02,38.07,37.98,38.07,613073.0,30.2016,30.2413,30.1698,30.2413,613073.0
2020-07-22 12:00:00,38.07,38.18,38.06,38.18,1023262.0,30.2413,30.3287,30.2334,30.3287,1023262.0
2020-07-22 12:05:00,38.18,38.2,38.09,38.13,774549.0,30.3287,30.3446,30.2572,30.289,774549.0
2020-07-22 12:10:00,38.13,38.23,38.11,38.23,713159.0,30.289,30.3684,30.2731,30.3684,713159.0
2020-07-22 12:15:00,38.22,38.3,38.2,38.25,901953.0,30.3604,30.424,30.3446,30.3843,901953.0
2020-07-22 12:20:00,38.25,38.29,38.22,38.29,625573.0,30.3843,30.4161,30.3604,30.4161,625573.0
2020-07-22 12:25:00,38.29,38.3,38.22,38.22,553119.0,30.4161,30.424,30.3604,30.3604,553119.0
2020-07-22 12:30:00,38.23,38.25,38.14,38.23,693473.0,30.3684,30.3843,30.2969,30.3684,693473.0
2020-07-22 12:35:00,38.22,38.24,38.2,38.21,342271.0,30.3604,30.3763,30.3446,30.3525,342271.0
2020-07-22 12:40:00,38.22,38.23,38.15,38.16,315247.0,30.3604,30.3684,30.3048,30.3128,315247.0
2020-07-22 12:45:00,38.15,38.16,38.05,38.09,562735.0,30.3048,30.3128,30.2254,30.2572,562735.0
2020-07-22 12:50:00,38.09,38.17,38.04,38.16,437480.0,30.2572,30.3207,30.2175,30.3128,437480.0
2020-07-22 12:55:00,38.15,38.21,38.14,38.18,351053.0,30.3048,30.3525,30.2969,30.3287,351053.0
2020-07-22 13:00:00,38.19,38.26,38.16,38.24,402414.0,30.3366,30.3922,30.3128,30.3763,402414.0
2020-07-22 13:05:00,38.25,38.26,38.22,38.25,380406.0,30.3843,30.3922,30.3604,30.3843,380406.0
2020-07-22 13:10:00,38.25,38.28,38.24,38.28,304667.0,30.3843,30.4081,30.3763,30.4081,304667.0
2020-07-22 13:15:00,38.27,38.28,38.22,38.25,330468.0,30.4002,30.4081,30.3604,30.3843,330468.0
2020-07-22 13:20:00,38.26,38.3,38.25,38.29,309253.0,30.3922,30.424,30.3843,30.4161,309253.0
2020-07-22 13:25:00,38.28,38.33,38.27,38.32,315531.0,30.4081,30.4478,30.4002,30.4399,315531.0
2020-07-22 13:30:00,38.32,38.35,38.27,38.29,357366.0,30.4399,30.4637,30.4002,30.4161,357366.0
2020-07-22 13:35:00,38.29,38.34,38.26,38.32,351001.0,30.4161,30.4558,30.3922,30.4399,351001.0
2020-07-22 13:40:00,38.32,38.34,38.28,38.3,641533.0,30.4399,30.4558,30.4081,30.424,641533.0
2020-07-22 13:45:00,38.3,38.3,38.15,38.2,657138.0,30.424,30.424,30.3048,30.3446,657138.0
2020-07-22 13:50:00,38.2,38.21,38.14,38.18,372201.0,30.3446,30.3525,30.2969,30.3287,372201.0
2020-07-22 13:55:00,38.18,38.18,38.09,38.15,426139.0,30.3287,30.3287,30.2572,30.3048,426139.0
2020-07-22 14:00:00,38.15,38.23,38.12,38.22,377979.0,30.3048,30.3684,30.281,30.3604,377979.0
2020-07-22 14:05:00,38.22,38.27,38.19,38.24,261005.0,30.3604,30.4002,30.3366,30.3763,261005.0
2020-07-22 14:10:00,38.25,38.3,38.23,38.29,461673.0,30.3843,30.424,30.3684,30.4161,461673.0
2020-07-22 14:15:00,38.29,38.3,38.25,38.3,374732.0,30.4161,30.424,30.3843,30.424,374732.0
2020-07-22 14:20:00,38.29,38.38,38.29,38.37,486248.0,30.4161,30.4875,30.4161,30.4796,486248.0
2020-07-22 14:25:00,38.37,38.4,38.33,38.4,459317.0,30.4796,30.5034,30.4478,30.5034,459317.0
2020-07-22 14:30:00,38.39,38.43,38.35,38.43,496295.0,30.4955,30.5273,30.4637,30.5273,496295.0
2020-07-22 14:35:00,38.43,38.43,38.37,38.43,448720.0,30.5273,30.5273,30.4796,30.5273,448720.0
2020-07-22 14:40:00,38.43,38.48,38.42,38.46,544041.0,30.5273,30.567,30.5193,30.5511,544041.0
2020-07-22 14:45:00,38.46,38.46,38.43,38.43,478230.0,30.5511,30.5511,30.5273,30.5273,478230.0
2020-07-22 14:50:00,38.43,38.44,38.37,38.43,539408.0,30.5273,30.5352,30.4796,30.5273,539408.0
2020-07-22 14:55:00,38.43,38.45,38.4,38.4,408490.0,30.5273,30.5432,30.5034,30.5034,408490.0
2020-07-22 15:00:00,38.41,38.42,38.32,38.32,449011.0,30.5114,30.5193,30.4399,30.4399,449011.0
2020-07-22 15:05:00,38.33,38.43,38.32,38.43,634638.0,30.4478,30.5273,30.4399,30.5273,634638.0
2020-07-22 15:10:00,38.43,38.5,38.42,38.5,650884.0,30.5273,30.5829,30.5193,30.5829,650884.0
2020-07-22 15:15:00,38.5,38.5,38.43,38.45,522998.0,30.5829,30.5829,30.5273,30.5432,522998.0
2020-07-22 15:20:00,38.45,38.55,38.44,38.53,1333327.0,30.5432,30.6226,30.5352,30.6067,1333327.0
2020-07-22 15:25:00,38.52,38.54,38.48,38.51,689311.0,30.5988,30.6146,30.567,30.5908,689311.0
2020-07-22 15:30:00,38.51,38.55,38.46,38.52,756004.0,30.5908,30.6226,30.5511,30.5988,756004.0
2020-07-22 15:35:00,38.52,38.58,38.51,38.57,808034.0,30.5988,30.6464,30.5908,30.6385,808034.0
2020-07-22 15:40:00,38.57,38.66,38.56,38.65,843262.0,30.6385,30.71,30.6305,30.702,843262.0
2020-07-22 15:45:00,38.65,38.73,38.63,38.66,1282156.0,30.702,30.7656,30.6861,30.71,1282156.0
2020-07-22 15:50:00,38.66,38.66,38.56,38.61,1647612.0,30.71,30.71,30.6305,30.6702,1647612.0
2020-07-22 15:55:00,38.61,38.62,38.52,38.57,3133613.0,30.6702,30.6782,30.5988,30.6385,3133613.0
2020-07-23 09:30:00,39.19,39.24,38.93,39.05,4518188.0,31.131,31.1707,30.9244,31.0198,4518188.0
2020-07-23 09:35:00,39.05,39.05,38.81,38.9,1767022.0,31.0198,31.0198,30.8291,30.9006,1767022.0
2020-07-23 09:40:00,38.9,39.03,38.88,38.94,1261969.0,30.9006,31.0039,30.8847,30.9324,1261969.0
2020-07-23 09:45:00,38.94,39.33,38.93,39.32,1894697.0,30.9324,31.2422,30.9244,31.2342,1894697.0
2020-07-23 09:50:00,39.31,39.42,39.27,39.35,1468914.0,31.2263,31.3137,31.1945,31.2581,1468914.0
2020-07-23 09:55:00,39.36,39.42,39.22,39.26,1049991.0,31.266,31.3137,31.1548,31.1866,1049991.0
2020-07-23 10:00:00,39.25,39.26,39.05,39.23,1219253.0,31.1786,31.1866,31.0198,31.1628,1219253.0
2020-07-23 10:05:00,39.24,39.39,39.21,39.38,805406.0,31.1707,31.2898,31.1469,31.2819,805406.0
2020-07-23 10:10:00,39.38,39.38,39.1,39.12,1051177.0,31.2819,31.2819,31.0595,31.0754,1051177.0
2020-07-23 10:15:00,39.12,39.15,38.94,38.96,965722.0,31.0754,31.0992,30.9324,30.9483,965722.0
2020-07-23 10:20:00,38.96,39.02,38.88,38.91,798597.0,30.9483,30.9959,30.8847,30.9086,798597.0
2020-07-23 10:25:00,38.91,38.99,38.9,38.95,825062.0,30.9086,30.9721,30.9006,30.9403,825062.0
2020-07-23 10:30:00,38.95,38.96,38.82,38.83,647357.0,30.9403,30.9483,30.8371,30.845,647357.0
2020-07-23 10:35:00,38.83,38.84,38.7,38.81,996562.0,30.845,30.853,30.7417,30.8291,996562.0
2020-07-23 10:40:00,38.81,38.88,38.74,38.77,605891.0,30.8291,30.8847,30.7735,30.7973,605891.0
2020-07-23 10:45:00,38.78,38.81,38.67,38.69,495122.0,30.8053,30.8291,30.7179,30.7338,495122.0
2020-07-23 10:50:00,38.7,38.71,38.66,38.67,434441.0,30.7417,30.7497,30.71,30.7179,434441.0
2020-07-23 10:55:00,38.67,38.75,38.63,38.64,580370.0,30.7179,30.7815,30.6861,30.6941,580370.0
2020-07-23 11:00:00,38.65,38.8,38.63,38.76,648119.0,30.702,30.8212,30.6861,30.7894,648119.0
2020-07-23 11:05:00,38.76,38.81,38.72,38.79,487337.0,30.7894,30.8291,30.7576,30.8132,487337.0
2020-07-23 11:10:00,38.79,38.79,38.67,38.71,399290.0,30.8132,30.8132,30.7179,30.7497,399290.0
2020-07-23 11:15:00,38.71,38.74,38.61,38.67,583396.0,30.7497,30.7735,30.6702,30.7179,583396.0
2020-07-23 11:20:00,38.67,38.68,38.56,38.56,593865.0,30.7179,30.7259,30.6305,30.6305,593865.0
2020-07-23 11:25:00,38.57,38.67,38.53,38.64,608085.0,30.6385,30.7179,30.6067,30.6941,608085.0
2020-07-23 11:30:00,38.65,38.7,38.61,38.66,338333.0,30.702,30.7417,30.6702,30.71,338333.0
2020-07-23 11:35:00,38.66,38.67,38.54,38.6,479779.0,30.71,30.7179,30.6146,30.6623,479779.0
2020-07-23 11:40:00,38.59,38.6,38.51,38.54,399262.0,30.6544,30.6623,30.5908,30.6146,399262.0
2020-07-23 11:45:00,38.55,38.62,38.54,38.58,315852.0,30.6226,30.6782,30.6146,30.6464,315852.0
2020-07-23 11:50:00,38.59,38.65,38.56,38.59,298279.0,30.6544,30.702,30.6305,30.6544,298279.0
2020-07-23 11:55:00,38.59,38.68,38.58,38.64,431641.0,30.6544,30.7259,30.6464,30.6941,431641.0
2020-07-23 12:00:00,38.65,38.67,38.55,38.56,313053.0,30.702,30.7179,30.6226,30.6305,313053.0
2020-07-23 12:05:00,38.56,38.59,38.54,38.57,321638.0,30.6305,30.6544,30.6146,30.6385,321638.0
2020-07-23 12:10:00,38.57,38.66,38.57,38.66,231710.0,30.6385,30.71,30.6385,30.71,231710.0
2020-07-23 12:15:00,38.66,38.67,38.61,38.65,235391.0,30.71,30.7179,30.6702,30.702,235391.0
2020-07-23 12:20:00,38.66,38.73,38.65,38.72,420137.0,30.71,30.7656,30.702,30.7576,420137.0
2020-07-23 12:25:00,38.72,38.73,38.65,38.69,271322.0,30.7576,30.7656,30.702,30.7338,271322.0
2020-07-23 12:30:00,38.68,38.75,38.67,38.75,290673.0,30.7259,30.7815,30.7179,30.7815,290673.0
2020-07-23 12:35:00,38.75,38.75,38.69,38.7,401690.0,30.7815,30.7815,30.7338,30.7417,401690.0
2020-07-23 12:40:00,38.7,38.72,38.61,38.65,554511.0,30.7417,30.7576,30.6702,30.702,554511.0
2020-07-23 12:45:00,38.65,38.69,38.64,38.68,246656.0,30.702,30.7338,30.6941,30.7259,246656.0
2020-07-23 12:50:00,38.68,38.7,38.67,38.7,210810.0,30.7259,30.7417,30.7179,30.7417,210810.0
2020-07-23 12:55:00,38.7,38.71,38.65,38.67,221071.0,30.7417,30.7497,30.702,30.7179,221071.0
2020-07-23 13:00:00,38.68,38.71,38.66,38.71,229642.0,30.7259,30.7497,30.71,30.7497,229642.0
2020-07-23 13:05:00,38.7,38.79,38.68,38.73,385056.0,30.7417,30.8132,30.7259,30.7656,385056.0
2020-07-23 13:10:00,38.73,38.75,38.68,38.68,249706.0,30.7656,30.7815,30.7259,30.7259,249706.0
2020-07-23 13:15:00,38.68,38.68,38.61,38.63,275574.0,30.7259,30.7259,30.6702,30.6861,275574.0
2020-07-23 13:20:00,38.63,38.65,38.6,38.63,247188.0,30.6861,30.702,30.6623,30.6861,247188.0
2020-07-23 13:25:00,38.63,38.64,38.55,38.55,306334.0,30.6861,30.6941,30.6226,30.6226,306334.0
2020-07-23 13:30:00,38.55,38.56,38.49,38.5,761684.0,30.6226,30.6305,30.5749,30.5829,761684.0
2020-07-23 13:35:00,38.5,38.51,38.41,38.42,421336.0,30.5829,30.5908,30.5114,30.5193,421336.0
2020-07-23 13:40:00,38.43,38.43,38.32,38.37,587212.0,30.5273,30.5273,30.4399,30.4796,587212.0
2020-07-23 13:45:00,38.37,38.42,38.36,38.39,317030.0,30.4796,30.5193,30.4717,30.4955,317030.0
2020-07-23 13:50:00,38.38,38.44,38.37,38.41,246679.0,30.4875,30.5352,30.4796,30.5114,246679.0
2020-07-23 13:55:00,38.41,38.41,38.34,38.39,329790.0,30.5114,30.5114,30.4558,30.4955,329790.0
2020-07-23 14:00:00,38.39,38.45,38.35,38.41,411975.0,30.4955,30.5432,30.4637,30.5114,411975.0
2020-07-23 14:05:00,38.41,38.45,38.32,38.33,338883.0,30.5114,30.5432,30.4399,30.4478,338883.0
2020-07-23 14:10:00,38.33,38.34,38.29,38.3,348514.0,30.4478,30.4558,30.4161,30.424,348514.0
2020-07-23 14:15:00,38.3,38.31,38.18,38.27,648108.0,30.424,30.4319,30.3287,30.4002,648108.0
2020-07-23 14:20:00,38.27,38.31,38.19,38.3,450474.0,30.4002,30.4319,30.3366,30.424,450474.0
2020-07-23 14:25:00,38.3,38.34,38.28,38.33,209775.0,30.424,30.4558,30.4081,30.4478,209775.0
2020-07-23 14:30:00,38.32,38.37,38.28,38.37,269124.0,30.4399,30.4796,30.4081,30.4796,269124.0
2020-07-23 14:35:00,38.37,38.38,38.3,38.3,219662.0,30.4796,30.4875,30.424,30.424,219662.0
2020-07-23 14:40:00,38.3,38.36,38.3,38.33,223422.0,30.424,30.4717,30.424,30.4478,223422.0
2020-07-23 14:45:00,38.33,38.45,38.32,38.41,256628.0,30.4478,30.5432,30.4399,30.5114,256628.0
2020-07-23 14:50:00,38.41,38.54,38.41,38.48,417166.0,30.5114,30.6146,30.5114,30.567,417166.0
2020-07-23 14:55:00,38.48,38.58,38.46,38.56,376803.0,30.567,30.6464,30.5511,30.6305,376803.0
2020-07-23 15:00:00,38.56,38.59,38.47,38.5,331957.0,30.6305,30.6544,30.559,30.5829,331957.0
2020-07-23 15:05:00,38.51,38.52,38.4,38.43,258642.0,30.5908,30.5988,30.5034,30.5273,258642.0
2020-07-23 15:10:00,38.43,38.51,38.43,38.48,314785.0,30.5273,30.5908,30.5273,30.567,314785.0
2020-07-23 15:15:00,38.48,38.51,38.45,38.45,183531.0,30.567,30.5908,30.5432,30.5432,183531.0
2020-07-23 15:20:00,38.45,38.46,38.33,38.33,326789.0,30.5432,30.5511,30.4478,30.4478,326789.0
2020-07-23 15:25:00,38.33,38.38,38.31,38.34,330862.0,30.4478,30.4875,30.4319,30.4558,330862.0
2020-07-23 15:30:00,38.34,38.41,38.3,38.4,311556.0,30.4558,30.5114,30.424,30.5034,311556.0
2020-07-23 15:35:00,38.39,38.44,38.35,38.37,336646.0,30.4955,30.5352,30.4637,30.4796,336646.0
2020-07-23 15:40:00,38.37,38.51,38.35,38.48,779566.0,30.4796,30.5908,30.4637,30.567,779566.0
2020-07-23 15:45:00,38.47,38.54,38.42,38.43,784253.0,30.559,30.6146,30.5193,30.5273,784253.0
2020-07-23 15:50:00,38.43,38.46,38.37,38.45,1348881.0,30.5273,30.5511,30.4796,30.5432,1348881.0
2020-07-23 15:55:00,38.45,38.47,38.37,38.42,2075348.0,30.5432,30.559,30.4796,30.5193,2075348.0
2020-07-24 09:30:00,38.03,38.15,37.68,37.86,2020078.0,30.2095,30.3048,29.9315,30.0745,2020078.0
2020-07-24 09:35:00,37.87,37.87,37.47,37.56,992331.0,30.0824,30.0824,29.7647,29.8362,992331.0
2020-07-24 09:40:00,37.56,37.69,37.37,37.39,908910.0,29.8362,29.9394,29.6852,29.7011,908910.0
2020-07-24 09:45:00,37.38,37.56,37.38,37.52,1029447.0,29.6932,29.8362,29.6932,29.8044,1029447.0
2020-07-24 09:50:00,37.53,37.54,37.4,37.43,695213.0,29.8123,29.8203,29.7091,29.7329,695213.0
2020-07-24 09:55:00,37.43,37.58,37.4,37.55,852930.0,29.7329,29.8521,29.7091,29.8282,852930.0
2020-07-24 10:00:00,37.56,37.75,37.55,37.72,941503.0,29.8362,29.9871,29.8282,29.9633,941503.0
2020-07-24 10:05:00,37.73,37.8,37.67,37.77,510515.0,29.9712,30.0268,29.9235,30.003,510515.0
2020-07-24 10:10:00,37.77,37.85,37.75,37.84,557453.0,30.003,30.0665,29.9871,30.0586,557453.0
2020-07-24 10:15:00,37.84,37.85,37.67,37.68,391129.0,30.0586,30.0665,29.9235,29.9315,391129.0
2020-07-24 10:20:00,37.69,37.7,37.65,37.68,202751.0,29.9394,29.9474,29.9077,29.9315,202751.0
2020-07-24 10:25:00,37.68,37.69,37.51,37.51,469388.0,29.9315,29.9394,29.7965,29.7965,469388.0
2020-07-24 10:30:00,37.51,37.56,37.47,37.55,606840.0,29.7965,29.8362,29.7647,29.8282,606840.0
2020-07-24 10:35:00,37.55,37.56,37.48,37.49,342670.0,29.8282,29.8362,29.7726,29.7806,342670.0
2020-07-24 10:40:00,37.49,37.49,37.42,37.45,341599.0,29.7806,29.7806,29.725,29.7488,341599.0
2020-07-24 10:45:00,37.45,37.5,37.42,37.5,289812.0,29.7488,29.7885,29.725,29.7885,289812.0
2020-07-24 10:50:00,37.49,37.52,37.43,37.45,373011.0,29.7806,29.8044,29.7329,29.7488,373011.0
2020-07-24 10:55:00,37.45,37.49,37.43,37.46,233306.0,29.7488,29.7806,29.7329,29.7567,233306.0
2020-07-24 11:00:00,37.47,37.56,37.45,37.56,216280.0,29.7647,29.8362,29.7488,29.8362,216280.0
2020-07-24 11:05:00,37.55,37.56,37.46,37.48,204344.0,29.8282,29.8362,29.7567,29.7726,204344.0
2020-07-24 11:10:00,37.48,37.49,37.4,37.41,206635.0,29.7726,29.7806,29.7091,29.717,206635.0
2020-07-24 11:15:00,37.41,37.48,37.41,37.47,191369.0,29.717,29.7726,29.717,29.7647,191369.0
2020-07-24 11:20:00,37.46,37.47,37.37,37.44,329501.0,29.7567,29.7647,29.6852,29.7408,329501.0
2020-07-24 11:25:00,37.44,37.44,37.38,37.4,246817.0,29.7408,29.7408,29.6932,29.7091,246817.0
2020-07-24 11:30:00,37.4,37.46,37.39,37.43,200726.0,29.7091,29.7567,29.7011,29.7329,200726.0
2020-07-24 11:35:00,37.43,37.46,37.39,37.43,206863.0,29.7329,29.7567,29.7011,29.7329,206863.0
2020-07-24 11:40:00,37.42,37.46,37.38,37.41,177245.0,29.725,29.7567,29.6932,29.717,177245.0
2020-07-24 11:45:00,37.4,37.43,37.39,37.41,218742.0,29.7091,29.7329,29.7011,29.717,218742.0
2020-07-24 11:50:00,37.41,37.48,37.4,37.48,305682.0,29.717,29.7726,29.7091,29.7726,305682.0
2020-07-24 11:55:00,37.48,37.52,37.45,37.49,143495.0,29.7726,29.8044,29.7488,29.7806,143495.0
2020-07-24 12:00:00,37.49,37.5,37.42,37.43,148452.0,29.7806,29.7885,29.725,29.7329,148452.0
2020-07-24 12:05:00,37.42,37.44,37.41,37.42,142705.0,29.725,29.7408,29.717,29.725,142705.0
2020-07-24 12:10:00,37.43,37.48,37.42,37.48,138538.0,29.7329,29.7726,29.725,29.7726,138538.0
2020-07-24 12:15:00,37.48,37.48,37.43,37.45,138398.0,29.7726,29.7726,29.7329,29.7488,138398.0
2020-07-24 12:20:00,37.46,37.48,37.45,37.46,124788.0,29.7567,29.7726,29.7488,29.7567,124788.0
2020-07-24 12:25:00,37.47,37.47,37.43,37.46,142635.0,29.7647,29.7647,29.7329,29.7567,142635.0
2020-07-24 12:30:00,37.45,37.49,37.44,37.45,153357.0,29.7488,29.7806,29.7408,29.7488,153357.0
2020-07-24 12:35:00,37.44,37.51,37.44,37.48,108182.0,29.7408,29.7965,29.7408,29.7726,108182.0
2020-07-24 12:40:00,37.48,37.5,37.46,37.46,102975.0,29.7726,29.7885,29.7567,29.7567,102975.0
2020-07-24 12:45:00,37.46,37.5,37.45,37.48,147167.0,29.7567,29.7885,29.7488,29.7726,147167.0
2020-07-24 12:50:00,37.48,37.48,37.44,37.47,120682.0,29.7726,29.7726,29.7408,29.7647,120682.0
2020-07-24 12:55:00,37.46,37.48,37.44,37.45,129268.0,29.7567,29.7726,29.7408,29.7488,129268.0
2020-07-24 13:00:00,37.45,37.46,37.43,37.45,261868.0,29.7488,29.7567,29.7329,29.7488,261868.0
2020-07-24 13:05:00,37.45,37.47,37.41,37.43,125267.0,29.7488,29.7647,29.717,29.7329,125267.0
2020-07-24 13:10:00,37.42,37.44,37.39,37.42,231707.0,29.725,29.7408,29.7011,29.725,231707.0
2020-07-24 13:15:00,37.42,37.42,37.39,37.4,205136.0,29.725,29.725,29.7011,29.7091,205136.0
2020-07-24 13:20:00,37.4,37.43,37.39,37.42,116985.0,29.7091,29.7329,29.7011,29.725,116985.0
2020-07-24 13:25:00,37.41,37.43,37.4,37.43,148677.0,29.717,29.7329,29.7091,29.7329,148677.0
2020-07-24 13:30:00,37.43,37.44,37.39,37.41,187407.0,29.7329,29.7408,29.7011,29.717,187407.0
2020-07-24 13:35:00,37.41,37.42,37.37,37.39,181171.0,29.717,29.725,29.6852,29.7011,181171.0
2020-07-24 13:40:00,37.39,37.39,37.32,37.39,385938.0,29.7011,29.7011,29.6455,29.7011,385938.0
2020-07-24 13:45:00,37.38,37.45,37.38,37.43,301712.0,29.6932,29.7488,29.6932,29.7329,301712.0
2020-07-24 13:50:00,37.42,37.45,37.39,37.45,111387.0,29.725,29.7488,29.7011,29.7488,111387.0
2020-07-24 13:55:00,37.45,37.47,37.43,37.47,93663.0,29.7488,29.7647,29.7329,29.7647,93663.0
2020-07-24 14:00:00,37.47,37.54,37.45,37.51,235650.0,29.7647,29.8203,29.7488,29.7965,235650.0
2020-07-24 14:05:00,37.51,37.57,37.49,37.56,162756.0,29.7965,29.8441,29.7806,29.8362,162756.0
2020-07-24 14:10:00,37.56,37.57,37.51,37.52,133886.0,29.8362,29.8441,29.7965,29.8044,133886.0
2020-07-24 14:15:00,37.52,37.58,37.52,37.58,129033.0,29.8044,29.8521,29.8044,29.8521,129033.0
2020-07-24 14:20:00,37.58,37.64,37.55,37.64,217026.0,29.8521,29.8997,29.8282,29.8997,217026.0
2020-07-24 14:25:00,37.64,37.66,37.61,37.66,196739.0,29.8997,29.9156,29.8759,29.9156,196739.0
2020-07-24 14:30:00,37.66,37.66,37.58,37.59,120695.0,29.9156,29.9156,29.8521,29.86,120695.0
2020-07-24 14:35:00,37.59,37.6,37.56,37.59,132749.0,29.86,29.8679,29.8362,29.86,132749.0
2020-07-24 14:40:00,37.59,37.62,37.57,37.58,115586.0,29.86,29.8838,29.8441,29.8521,115586.0
2020-07-24 14:45:00,37.58,37.61,37.57,37.59,128212.0,29.8521,29.8759,29.8441,29.86,128212.0
2020-07-24 14:50:00,37.59,37.61,37.56,37.57,89720.0,29.86,29.8759,29.8362,29.8441,89720.0
2020-07-24 14:55:00,37.57,37.58,37.53,37.57,109866.0,29.8441,29.8521,29.8123,29.8441,109866.0
2020-07-24 15:00:00,37.56,37.59,37.55,37.58,130537.0,29.8362,29.86,29.8282,29.8521,130537.0
2020-07-24 15:05:00,37.58,37.61,37.57,37.6,140394.0,29.8521,29.8759,29.8441,29.8679,140394.0
2020-07-24 15:10:00,37.59,37.62,37.55,37.55,322164.0,29.86,29.8838,29.8282,29.8282,322164.0
2020-07-24 15:15:00,37.55,37.56,37.48,37.5,278998.0,29.8282,29.8362,29.7726,29.7885,278998.0
2020-07-24 15:20:00,37.51,37.56,37.5,37.52,180638.0,29.7965,29.8362,29.7885,29.8044,180638.0
2020-07-24 15:25:00,37.52,37.53,37.46,37.48,166839.0,29.8044,29.8123,29.7567,29.7726,166839.0
2020-07-24 15:30:00,37.48,37.5,37.41,37.44,267306.0,29.7726,29.7885,29.717,29.7408,267306.0
2020-07-24 15:35:00,37.44,37.55,37.43,37.52,336786.0,29.7408,29.8282,29.7329,29.8044,336786.0
2020-07-24 15:40:00,37.53,37.58,37.5,37.53,426887.0,29.8123,29.8521,29.7885,29.8123,426887.0
2020-07-24 15:45:00,37.53,37.6,37.52,37.56,688678.0,29.8123,29.8679,29.8044,29.8362,688678.0
2020-07-24 15:50:00,37.56,37.65,37.53,37.65,723226.0,29.8362,29.9077,29.8123,29.9077,723226.0
2020-07-24 15:55:00,37.65,37.68,37.6,37.67,1076209.0,29.9077,29.9315,29.8679,29.9235,1076209.0
2020-07-27 09:30:00,37.33,37.52,37.23,37.37,1838941.0,29.6535,29.8044,29.574,29.6852,1838941.0
2020-07-27 09:35:00,37.37,37.4,37.25,37.34,834784.0,29.6852,29.7091,29.5899,29.6614,834784.0
2020-07-27 09:40:00,37.34,37.5,37.3,37.49,508172.0,29.6614,29.7885,29.6296,29.7806,508172.0
2020-07-27 09:45:00,37.49,37.63,37.45,37.6,353350.0,29.7806,29.8918,29.7488,29.8679,353350.0
2020-07-27 09:50:00,37.6,37.66,37.57,37.59,269836.0,29.8679,29.9156,29.8441,29.86,269836.0
2020-07-27 09:55:00,37.6,37.71,37.59,37.7,345873.0,29.8679,29.9553,29.86,29.9474,345873.0
2020-07-27 10:00:00,37.7,37.7,37.57,37.64,430991.0,29.9474,29.9474,29.8441,29.8997,430991.0
2020-07-27 10:05:00,37.65,37.75,37.63,37.73,469666.0,29.9077,29.9871,29.8918,29.9712,469666.0
2020-07-27 10:10:00,37.73,37.73,37.67,37.72,291847.0,29.9712,29.9712,29.9235,29.9633,291847.0
2020-07-27 10:15:00,37.72,37.73,37.67,37.68,282080.0,29.9633,29.9712,29.9235,29.9315,282080.0
2020-07-27 10:20:00,37.68,37.72,37.66,37.7,283404.0,29.9315,29.9633,29.9156,29.9474,283404.0
2020-07-27 10:25:00,37.71,37.73,37.68,37.69,208567.0,29.9553,29.9712,29.9315,29.9394,208567.0
2020-07-27 10:30:00,37.69,37.71,37.55,37.59,226497.0,29.9394,29.9553,29.8282,29.86,226497.0
2020-07-27 10:35:00,37.59,37.59,37.51,37.54,266486.0,29.86,29.86,29.7965,29.8203,266486.0
2020-07-27 10:40:00,37.54,37.59,37.52,37.54,185313.0,29.8203,29.86,29.8044,29.8203,185313.0
2020-07-27 10:45:00,37.55,37.59,37.53,37.54,180884.0,29.8282,29.86,29.8123,29.8203,180884.0
2020-07-27 10:50:00,37.53,37.54,37.47,37.49,208094.0,29.8123,29.8203,29.7647,29.7806,208094.0
2020-07-27 10:55:00,37.49,37.52,37.42,37.45,238773.0,29.7806,29.8044,29.725,29.7488,238773.0
2020-07-27 11:00:00,37.45,37.47,37.38,37.45,314397.0,29.7488,29.7647,29.6932,29.7488,314397.0
2020-07-27 11:05:00,37.45,37.51,37.43,37.48,207221.0,29.7488,29.7965,29.7329,29.7726,207221.0
2020-07-27 11:10:00,37.48,37.5,37.41,37.43,195854.0,29.7726,29.7885,29.717,29.7329,195854.0
2020-07-27 11:15:00,37.43,37.48,37.4,37.47,171792.0,29.7329,29.7726,29.7091,29.7647,171792.0
2020-07-27 11:20:00,37.47,37.49,37.42,37.45,133596.0,29.7647,29.7806,29.725,29.7488,133596.0
2020-07-27 11:25:00,37.46,37.49,37.41,37.45,206784.0,29.7567,29.7806,29.717,29.7488,206784.0
2020-07-27 11:30:00,37.45,37.5,37.38,37.39,270176.0,29.7488,29.7885,29.6932,29.7011,270176.0
2020-07-27 11:35:00,37.38,37.4,37.37,37.39,452756.0,29.6932,29.7091,29.6852,29.7011,452756.0
2020-07-27 11:40:00,37.39,37.44,37.38,37.4,224130.0,29.7011,29.7408,29.6932,29.7091,224130.0
2020-07-27 11:45:00,37.4,37.4,37.35,37.37,144062.0,29.7091,29.7091,29.6694,29.6852,144062.0
2020-07-27 11:50:00,37.37,37.42,37.34,37.38,177793.0,29.6852,29.725,29.6614,29.6932,177793.0
2020-07-27 11:55:00,37.38,37.43,37.37,37.41,156821.0,29.6932,29.7329,29.6852,29.717,156821.0
2020-07-27 12:00:00,37.41,37.43,37.4,37.42,135730.0,29.717,29.7329,29.7091,29.725,135730.0
2020-07-27 12:05:00,37.41,37.44,37.4,37.4,87606.0,29.717,29.7408,29.7091,29.7091,87606.0
2020-07-27 12:10:00,37.4,37.42,37.37,37.39,170376.0,29.7091,29.725,29.6852,29.7011,170376.0
2020-07-27 12:15:00,37.38,37.41,37.35,37.38,105179.0,29.6932,29.717,29.6694,29.6932,105179.0
2020-07-27 12:20:00,37.38,37.4,37.36,37.39,68720.0,29.6932,29.7091,29.6773,29.7011,68720.0
2020-07-27 12:25:00,37.39,37.47,37.38,37.47,131455.0,29.7011,29.7647,29.6932,29.7647,131455.0
2020-07-27 12:30:00,37.47,37.48,37.4,37.4,129462.0,29.7647,29.7726,29.7091,29.7091,129462.0
2020-07-27 12:35:00,37.41,37.41,37.37,37.38,104123.0,29.717,29.717,29.6852,29.6932,104123.0
2020-07-27 12:40:00,37.38,37.43,37.37,37.43,100565.0,29.6932,29.7329,29.6852,29.7329,100565.0
2020-07-27 12:45:00,37.43,37.44,37.41,37.44,69328.0,29.7329,29.7408,29.717,29.7408,69328.0
2020-07-27 12:50:00,37.44,37.45,37.41,37.45,179002.0,29.7408,29.7488,29.717,29.7488,179002.0
2020-07-27 12:55:00,37.45,37.45,37.36,37.37,115294.0,29.7488,29.7488,29.6773,29.6852,115294.0
2020-07-27 13:00:00,37.37,37.37,37.33,37.34,170207.0,29.6852,29.6852,29.6535,29.6614,170207.0
2020-07-27 13:05:00,37.34,37.42,37.34,37.39,184747.0,29.6614,29.725,29.6614,29.7011,184747.0
2020-07-27 13:10:00,37.4,37.41,37.37,37.38,103971.0,29.7091,29.717,29.6852,29.6932,103971.0
2020-07-27 13:15:00,37.37,37.41,37.37,37.38,158288.0,29.6852,29.717,29.6852,29.6932,158288.0
2020-07-27 13:20:00,37.38,37.5,37.37,37.48,196213.0,29.6932,29.7885,29.6852,29.7726,196213.0
2020-07-27 13:25:00,37.47,37.52,37.46,37.51,274559.0,29.7647,29.8044,29.7567,29.7965,274559.0
2020-07-27 13:30:00,37.51,37.56,37.5,37.53,124331.0,29.7965,29.8362,29.7885,29.8123,124331.0
2020-07-27 13:35:00,37.53,37.53,37.47,37.52,295690.0,29.8123,29.8123,29.7647,29.8044,295690.0
2020-07-27 13:40:00,37.53,37.57,37.52,37.55,147988.0,29.8123,29.8441,29.8044,29.8282,147988.0
2020-07-27 13:45:00,37.55,37.6,37.55,37.57,131119.0,29.8282,29.8679,29.8282,29.8441,131119.0
2020-07-27 13:50:00,37.57,37.58,37.54,37.55,93211.0,29.8441,29.8521,29.8203,29.8282,93211.0
2020-07-27 13:55:00,37.56,37.59,37.56,37.59,75274.0,29.8362,29.86,29.8362,29.86,75274.0
2020-07-27 14:00:00,37.59,37.59,37.53,37.55,98428.0,29.86,29.86,29.8123,29.8282,98428.0
2020-07-27 14:05:00,37.54,37.55,37.51,37.51,97025.0,29.8203,29.8282,29.7965,29.7965,97025.0
2020-07-27 14:10:00,37.51,37.54,37.5,37.5,86352.0,29.7965,29.8203,29.7885,29.7885,86352.0
2020-07-27 14:15:00,37.51,37.53,37.47,37.52,136702.0,29.7965,29.8123,29.7647,29.8044,136702.0
2020-07-27 14:20:00,37.52,37.54,37.51,37.53,121693.0,29.8044,29.8203,29.7965,29.8123,121693.0
2020-07-27 14:25:00,37.53,37.55,37.52,37.52,134212.0,29.8123,29.8282,29.8044,29.8044,134212.0
2020-07-27 14:30:00,37.52,37.53,37.49,37.53,198513.0,29.8044,29.8123,29.7806,29.8123,198513.0
2020-07-27 14:35:00,37.53,37.57,37.5,37.57,204521.0,29.8123,29.8441,29.7885,29.8441,204521.0
2020-07-27 14:40:00,37.57,37.68,37.56,37.64,349921.0,29.8441,29.9315,29.8362,29.8997,349921.0
2020-07-27 14:45:00,37.64,37.64,37.59,37.61,214985.0,29.8997,29.8997,29.86,29.8759,214985.0
2020-07-27 14:50:00,37.62,37.65,37.58,37.59,232399.0,29.8838,29.9077,29.8521,29.86,232399.0
2020-07-27 14:55:00,37.59,37.6,37.54,37.57,155274.0,29.86,29.8679,29.8203,29.8441,155274.0
2020-07-27 15:00:00,37.57,37.6,37.53,37.54,368471.0,29.8441,29.8679,29.8123,29.8203,368471.0
2020-07-27 15:05:00,37.55,37.57,37.53,37.56,241749.0,29.8282,29.8441,29.8123,29.8362,241749.0
2020-07-27 15:10:00,37.56,37.58,37.56,37.58,205850.0,29.8362,29.8521,29.8362,29.8521,205850.0
2020-07-27 15:15:00,37.58,37.61,37.53,37.55,321184.0,29.8521,29.8759,29.8123,29.8282,321184.0
2020-07-27 15:20:00,37.55,37.58,37.54,37.58,342739.0,29.8282,29.8521,29.8203,29.8521,342739.0
2020-07-27 15:25:00,37.58,37.61,37.56,37.57,218770.0,29.8521,29.8759,29.8362,29.8441,218770.0
2020-07-27 15:30:00,37.57,37.6,37.56,37.58,246776.0,29.8441,29.8679,29.8362,29.8521,246776.0
2020-07-27 15:35:00,37.57,37.58,37.5,37.53,396165.0,29.8441,29.8521,29.7885,29.8123,396165.0
2020-07-27 15:40:00,37.53,37.67,37.53,37.66,452108.0,29.8123,29.9235,29.8123,29.9156,452108.0
2020-07-27 15:45:00,37.66,37.68,37.62,37.67,506900.0,29.9156,29.9315,29.8838,29.9235,506900.0
2020-07-27 15:50:00,37.66,37.67,37.59,37.62,532402.0,29.9156,29.9235,29.86,29.8838,532402.0
2020-07-27 15:55:00,37.61,37.62,37.58,37.6,896489.0,29.8759,29.8838,29.8521,29.8679,896489.0
2020-07-28 09:30:00,38.54,38.56,38.1,38.26,2765360.0,30.6146,30.6305,30.2651,30.3922,2765360.0
2020-07-28 09:35:00,38.27,38.3,38.12,38.28,1011896.0,30.4002,30.424,30.281,30.4081,1011896.0
2020-07-28 09:40:00,38.27,38.44,38.15,38.37,1038883.0,30.4002,30.5352,30.3048,30.4796,1038883.0
2020-07-28 09:45:00,38.38,38.54,38.33,38.33,1285880.0,30.4875,30.6146,30.4478,30.4478,1285880.0
2020-07-28 09:50:00,38.33,38.39,38.2,38.25,637224.0,30.4478,30.4955,30.3446,30.3843,637224.0
2020-07-28 09:55:00,38.26,38.26,38.06,38.16,712420.0,30.3922,30.3922,30.2334,30.3128,712420.0
2020-07-28 10:00:00,38.16,38.47,38.12,38.47,839675.0,30.3128,30.559,30.281,30.559,839675.0
2020-07-28 10:05:00,38.46,38.68,38.45,38.65,1218705.0,30.5511,30.7259,30.5432,30.702,1218705.0
2020-07-28 10:10:00,38.65,38.72,38.51,38.64,900076.0,30.702,30.7576,30.5908,30.6941,900076.0
2020-07-28 10:15:00,38.65,38.8,38.64,38.77,885405.0,30.702,30.8212,30.6941,30.7973,885405.0
2020-07-28 10:20:00,38.77,38.82,38.65,38.69,1029658.0,30.7973,30.8371,30.702,30.7338,1029658.0
2020-07-28 10:25:00,38.69,38.88,38.69,38.88,630121.0,30.7338,30.8847,30.7338,30.8847,630121.0
2020-07-28 10:30:00,38.88,38.89,38.76,38.83,693790.0,30.8847,30.8927,30.7894,30.845,693790.0
2020-07-28 10:35:00,38.83,38.85,38.7,38.71,453112.0,30.845,30.8609,30.7417,30.7497,453112.0
2020-07-28 10:40:00,38.71,38.74,38.68,38.71,282602.0,30.7497,30.7735,30.7259,30.7497,282602.0
2020-07-28 10:45:00,38.7,38.84,38.68,38.79,571065.0,30.7417,30.853,30.7259,30.8132,571065.0
2020-07-28 10:50:00,38.78,38.8,38.69,38.72,368087.0,30.8053,30.8212,30.7338,30.7576,368087.0
2020-07-28 10:55:00,38.73,38.8,38.69,38.71,622458.0,30.7656,30.8212,30.7338,30.7497,622458.0
2020-07-28 11:00:00,38.71,38.72,38.59,38.64,607139.0,30.7497,30.7576,30.6544,30.6941,607139.0
2020-07-28 11:05:00,38.64,38.64,38.56,38.61,415211.0,30.6941,30.6941,30.6305,30.6702,415211.0
2020-07-28 11:10:00,38.6,38.61,38.51,38.59,357113.0,30.6623,30.6702,30.5908,30.6544,357113.0
2020-07-28 11:15:00,38.59,38.68,38.56,38.68,300258.0,30.6544,30.7259,30.6305,30.7259,300258.0
2020-07-28 11:20:00,38.68,38.75,38.65,38.73,379787.0,30.7259,30.7815,30.702,30.7656,379787.0
2020-07-28 11:25:00,38.73,38.83,38.72,38.79,447411.0,30.7656,30.845,30.7576,30.8132,447411.0
2020-07-28 11:30:00,38.8,38.87,38.79,38.83,720393.0,30.8212,30.8768,30.8132,30.845,720393.0
2020-07-28 11:35:00,38.82,38.87,38.78,38.85,421265.0,30.8371,30.8768,30.8053,30.8609,421265.0
2020-07-28 11:40:00,38.84,38.87,38.8,38.86,601214.0,30.853,30.8768,30.8212,30.8688,601214.0
2020-07-28 11:45:00,38.86,39.11,38.85,38.99,1383648.0,30.8688,31.0674,30.8609,30.9721,1383648.0
2020-07-28 11:50:00,39.0,39.17,38.99,39.17,597147.0,30.98,31.1151,30.9721,31.1151,597147.0
2020-07-28 11:55:00,39.16,39.21,39.08,39.16,863702.0,31.1071,31.1469,31.0436,31.1071,863702.0
2020-07-28 12:00:00,39.17,39.2,39.07,39.11,542410.0,31.1151,31.1389,31.0357,31.0674,542410.0
2020-07-28 12:05:00,39.11,39.11,39.01,39.02,435149.0,31.0674,31.0674,30.988,30.9959,435149.0
2020-07-28 12:10:00,39.02,39.06,38.87,38.91,555982.0,30.9959,31.0277,30.8768,30.9086,555982.0
2020-07-28 12:15:00,38.91,39.03,38.91,39.0,488822.0,30.9086,31.0039,30.9086,30.98,488822.0
2020-07-28 12:20:00,39.0,39.03,38.9,38.95,601714.0,30.98,31.0039,30.9006,30.9403,601714.0
2020-07-28 12:25:00,38.95,39.11,38.94,39.08,564556.0,30.9403,31.0674,30.9324,31.0436,564556.0
2020-07-28 12:30:00,39.08,39.09,39.01,39.04,578955.0,31.0436,31.0515,30.988,31.0118,578955.0
2020-07-28 12:35:00,39.04,39.09,39.03,39.07,336390.0,31.0118,31.0515,31.0039,31.0357,336390.0
2020-07-28 12:40:00,39.07,39.15,39.06,39.09,540389.0,31.0357,31.0992,31.0277,31.0515,540389.0
2020-07-28 12:45:00,39.09,39.11,39.03,39.05,665904.0,31.0515,31.0674,31.0039,31.0198,665904.0
2020-07-28 12:50:00,39.06,39.09,39.04,39.09,450968.0,31.0277,31.0515,31.0118,31.0515,450968.0
2020-07-28 12:55:00,39.08,39.09,39.06,39.07,252427.0,31.0436,31.0515,31.0277,31.0357,252427.0
2020-07-28 13:00:00,39.07,39.09,39.05,39.08,191401.0,31.0357,31.0515,31.0198,31.0436,191401.0
2020-07-28 13:05:00,39.09,39.14,39.08,39.09,292528.0,31.0515,31.0913,31.0436,31.0515,292528.0
2020-07-28 13:10:00,39.08,39.12,39.06,39.11,267314.0,31.0436,31.0754,31.0277,31.0674,267314.0
2020-07-28 13:15:00,39.11,39.15,39.07,39.14,446158.0,31.0674,31.0992,31.0357,31.0913,446158.0
2020-07-28 13:20:00,39.14,39.15,39.11,39.13,503763.0,31.0913,31.0992,31.0674,31.0833,503763.0
2020-07-28 13:25:00,39.13,39.13,39.08,39.09,371948.0,31.0833,31.0833,31.0436,31.0515,371948.0
2020-07-28 13:30:00,39.09,39.19,39.09,39.19,356791.0,31.0515,31.131,31.0515,31.131,356791.0
2020-07-28 13:35:00,39.19,39.27,39.17,39.25,489465.0,31.131,31.1945,31.1151,31.1786,489465.0
2020-07-28 13:40:00,39.25,39.25,39.17,39.17,365799.0,31.1786,31.1786,31.1151,31.1151,365799.0
2020-07-28 13:45:00,39.18,39.24,39.16,39.23,309978.0,31.123,31.1707,31.1071,31.1628,309978.0
2020-07-28 13:50:00,39.24,39.25,39.22,39.22,247108.0,31.1707,31.1786,31.1548,31.1548,247108.0
2020-07-28 13:55:00,39.23,39.26,39.21,39.24,386083.0,31.1628,31.1866,31.1469,31.1707,386083.0
2020-07-28 14:00:00,39.23,39.25,39.21,39.23,294897.0,31.1628,31.1786,31.1469,31.1628,294897.0
2020-07-28 14:05:00,39.23,39.25,39.14,39.15,324658.0,31.1628,31.1786,31.0913,31.0992,324658.0
2020-07-28 14:10:00,39.15,39.15,39.03,39.06,496749.0,31.0992,31.0992,31.0039,31.0277,496749.0
2020-07-28 14:15:00,39.07,39.09,39.03,39.07,256040.0,31.0357,31.0515,31.0039,31.0357,256040.0
2020-07-28 14:20:00,39.06,39.07,39.02,39.05,299299.0,31.0277,31.0357,30.9959,31.0198,299299.0
2020-07-28 14:25:00,39.05,39.08,39.05,39.06,232501.0,31.0198,31.0436,31.0198,31.0277,232501.0
2020-07-28 14:30:00,39.06,39.06,39.0,39.01,298876.0,31.0277,31.0277,30.98,30.988,298876.0
2020-07-28 14:35:00,39.02,39.15,39.01,39.15,271792.0,30.9959,31.0992,30.988,31.0992,271792.0
2020-07-28 14:40:00,39.14,39.17,39.11,39.16,312644.0,31.0913,31.1151,31.0674,31.1071,312644.0
2020-07-28 14:45:00,39.16,39.18,39.13,39.16,186963.0,31.1071,31.123,31.0833,31.1071,186963.0
2020-07-28 14:50:00,39.15,39.29,39.15,39.28,386062.0,31.0992,31.2104,31.0992,31.2025,386062.0
2020-07-28 14:55:00,39.29,39.3,39.2,39.22,382256.0,31.2104,31.2184,31.1389,31.1548,382256.0
2020-07-28 15:00:00,39.22,39.26,39.18,39.21,382167.0,31.1548,31.1866,31.123,31.1469,382167.0
2020-07-28 15:05:00,39.22,39.27,39.2,39.23,263819.0,31.1548,31.1945,31.1389,31.1628,263819.0
2020-07-28 15:10:00,39.23,39.29,39.23,39.27,343274.0,31.1628,31.2104,31.1628,31.1945,343274.0
2020-07-28 15:15:00,39.27,39.33,39.23,39.33,655470.0,31.1945,31.2422,31.1628,31.2422,655470.0
2020-07-28 15:20:00,39.33,39.34,39.2,39.21,533724.0,31.2422,31.2501,31.1389,31.1469,533724.0
2020-07-28 15:25:00,39.21,39.25,39.17,39.25,1141927.0,31.1469,31.1786,31.1151,31.1786,1141927.0
2020-07-28 15:30:00,39.25,39.32,39.22,39.23,658267.0,31.1786,31.2342,31.1548,31.1628,658267.0
2020-07-28 15:35:00,39.22,39.24,39.17,39.22,594320.0,31.1548,31.1707,31.1151,31.1548,594320.0
2020-07-28 15:40:00,39.22,39.22,39.16,39.16,533257.0,31.1548,31.1548,31.1071,31.1071,533257.0
2020-07-28 15:45:00,39.16,39.2,39.13,39.14,653542.0,31.1071,31.1389,31.0833,31.0913,653542.0
2020-07-28 15:50:00,39.14,39.14,39.05,39.08,1202873.0,31.0913,31.0913,31.0198,31.0436,1202873.0
2020-07-28 15:55:00,39.07,39.09,38.99,39.03,1757874.0,31.0357,31.0515,30.9721,31.0039,1757874.0
2020-07-29 09:30:00,39.3,39.31,38.85,38.86,2166448.0,31.2184,31.2263,30.8609,30.8688,2166448.0
2020-07-29 09:35:00,38.86,38.89,38.45,38.65,1388101.0,30.8688,30.8927,30.5432,30.702,1388101.0
2020-07-29 09:40:00,38.65,38.81,38.64,38.75,754889.0,30.702,30.8291,30.6941,30.7815,754889.0
2020-07-29 09:45:00,38.76,38.82,38.66,38.69,492877.0,30.7894,30.8371,30.71,30.7338,492877.0
2020-07-29 09:50:00,38.69,38.78,38.68,38.73,405731.0,30.7338,30.8053,30.7259,30.7656,405731.0
2020-07-29 09:55:00,38.73,38.91,38.72,38.91,527593.0,30.7656,30.9086,30.7576,30.9086,527593.0
2020-07-29 10:00:00,38.9,38.91,38.68,38.7,442930.0,30.9006,30.9086,30.7259,30.7417,442930.0
2020-07-29 10:05:00,38.71,38.72,38.63,38.69,431141.0,30.7497,30.7576,30.6861,30.7338,431141.0
2020-07-29 10:10:00,38.69,38.69,38.57,38.63,420489.0,30.7338,30.7338,30.6385,30.6861,420489.0
2020-07-29 10:15:00,38.62,38.66,38.59,38.6,351319.0,30.6782,30.71,30.6544,30.6623,351319.0
2020-07-29 10:20:00,38.6,38.6,38.46,38.51,492897.0,30.6623,30.6623,30.5511,30.5908,492897.0
2020-07-29 10:25:00,38.51,38.57,38.5,38.52,250247.0,30.5908,30.6385,30.5829,30.5988,250247.0
2020-07-29 10:30:00,38.52,38.56,38.51,38.55,274058.0,30.5988,30.6305,30.5908,30.6226,274058.0
2020-07-29 10:35:00,38.55,38.62,38.54,38.62,420507.0,30.6226,30.6782,30.6146,30.6782,420507.0
2020-07-29 10:40:00,38.62,38.69,38.59,38.66,304424.0,30.6782,30.7338,30.6544,30.71,304424.0
2020-07-29 10:45:00,38.65,38.67,38.61,38.65,218433.0,30.702,30.7179,30.6702,30.702,218433.0
2020-07-29 10:50:00,38.65,38.67,38.61,38.67,223236.0,30.702,30.7179,30.6702,30.7179,223236.0
2020-07-29 10:55:00,38.67,38.69,38.65,38.68,158234.0,30.7179,30.7338,30.702,30.7259,158234.0
2020-07-29 11:00:00,38.67,38.69,38.61,38.62,322424.0,30.7179,30.7338,30.6702,30.6782,322424.0
2020-07-29 11:05:00,38.62,38.64,38.59,38.61,307436.0,30.6782,30.6941,30.6544,30.6702,307436.0
2020-07-29 11:10:00,38.62,38.64,38.59,38.61,272202.0,30.6782,30.6941,30.6544,30.6702,272202.0
2020-07-29 11:15:00,38.61,38.64,38.59,38.63,198224.0,30.6702,30.6941,30.6544,30.6861,198224.0
2020-07-29 11:20:00,38.63,38.64,38.6,38.61,210306.0,30.6861,30.6941,30.6623,30.6702,210306.0
2020-07-29 11:25:00,38.61,38.65,38.6,38.65,259016.0,30.6702,30.702,30.6623,30.702,259016.0
2020-07-29 11:30:00,38.65,38.7,38.61,38.7,238162.0,30.702,30.7417,30.6702,30.7417,238162.0
2020-07-29 11:35:00,38.7,38.74,38.68,38.71,253205.0,30.7417,30.7735,30.7259,30.7497,253205.0
2020-07-29 11:40:00,38.71,38.76,38.7,38.76,283052.0,30.7497,30.7894,30.7417,30.7894,283052.0
2020-07-29 11:45:00,38.76,38.81,38.74,38.76,302201.0,30.7894,30.8291,30.7735,30.7894,302201.0
2020-07-29 11:50:00,38.75,38.79,38.75,38.78,171305.0,30.7815,30.8132,30.7815,30.8053,171305.0
2020-07-29 11:55:00,38.78,38.86,38.77,38.84,228795.0,30.8053,30.8688,30.7973,30.853,228795.0
2020-07-29 12:00:00,38.84,38.95,38.81,38.91,437628.0,30.853,30.9403,30.8291,30.9086,437628.0
2020-07-29 12:05:00,38.91,38.94,38.8,38.83,408789.0,30.9086,30.9324,30.8212,30.845,408789.0
2020-07-29 12:10:00,38.83,38.86,38.77,38.77,178731.0,30.845,30.8688,30.7973,30.7973,178731.0
2020-07-29 12:15:00,38.78,38.78,38.7,38.75,307089.0,30.8053,30.8053,30.7417,30.7815,307089.0
2020-07-29 12:20:00,38.75,38.81,38.74,38.8,218431.0,30.7815,30.8291,30.7735,30.8212,218431.0
2020-07-29 12:25:00,38.8,38.83,38.79,38.8,134586.0,30.8212,30.845,30.8132,30.8212,134586.0
2020-07-29 12:30:00,38.81,38.88,38.8,38.88,184743.0,30.8291,30.8847,30.8212,30.8847,184743.0
2020-07-29 12:35:00,38.88,38.89,38.85,38.86,194035.0,30.8847,30.8927,30.8609,30.8688,194035.0
2020-07-29 12:40:00,38.86,38.9,38.84,38.9,231071.0,30.8688,30.9006,30.853,30.9006,231071.0
2020-07-29 12:45:00,38.89,38.93,38.89,38.9,205197.0,30.8927,30.9244,30.8927,30.9006,205197.0
2020-07-29 12:50:00,38.9,38.94,38.89,38.91,146613.0,30.9006,30.9324,30.8927,30.9086,146613.0
2020-07-29 12:55:00,38.9,38.96,38.88,38.96,238325.0,30.9006,30.9483,30.8847,30.9483,238325.0
2020-07-29 13:00:00,38.96,39.02,38.95,39.02,375518.0,30.9483,30.9959,30.9403,30.9959,375518.0
2020-07-29 13:05:00,39.01,39.07,38.98,39.04,240388.0,30.988,31.0357,30.9642,31.0118,240388.0
2020-07-29 13:10:00,39.04,39.05,39.0,39.02,308136.0,31.0118,31.0198,30.98,30.9959,308136.0
2020-07-29 13:15:00,39.02,39.04,38.99,39.01,220989.0,30.9959,31.0118,30.9721,30.988,220989.0
2020-07-29 13:20:00,39.02,39.05,39.01,39.05,123278.0,30.9959,31.0198,30.988,31.0198,123278.0
2020-07-29 13:25:00,39.05,39.11,39.03,39.11,276318.0,31.0198,31.0674,31.0039,31.0674,276318.0
2020-07-29 13:30:00,39.1,39.23,39.1,39.21,661047.0,31.0595,31.1628,31.0595,31.1469,661047.0
2020-07-29 13:35:00,39.21,39.26,39.2,39.21,388465.0,31.1469,31.1866,31.1389,31.1469,388465.0
2020-07-29 13:40:00,39.21,39.23,39.2,39.22,237634.0,31.1469,31.1628,31.1389,31.1548,237634.0
2020-07-29 13:45:00,39.22,39.26,39.17,39.26,344311.0,31.1548,31.1866,31.1151,31.1866,344311.0
2020-07-29 13:50:00,39.26,39.27,39.15,39.2,297797.0,31.1866,31.1945,31.0992,31.1389,297797.0
2020-07-29 13:55:00,39.19,39.2,39.11,39.14,241314.0,31.131,31.1389,31.0674,31.0913,241314.0
2020-07-29 14:00:00,39.14,39.18,39.03,39.09,300553.0,31.0913,31.123,31.0039,31.0515,300553.0
2020-07-29 14:05:00,39.09,39.14,39.08,39.12,384457.0,31.0515,31.0913,31.0436,31.0754,384457.0
2020-07-29 14:10:00,39.12,39.28,39.11,39.27,408578.0,31.0754,31.2025,31.0674,31.1945,408578.0
2020-07-29 14:15:00,39.28,39.32,39.23,39.25,617391.0,31.2025,31.2342,31.1628,31.1786,617391.0
2020-07-29 14:20:00,39.26,39.32,39.24,39.3,276375.0,31.1866,31.2342,31.1707,31.2184,276375.0
2020-07-29 14:25:00,39.3,39.35,39.26,39.34,369872.0,31.2184,31.2581,31.1866,31.2501,369872.0
2020-07-29 14:30:00,39.35,39.45,39.34,39.34,755808.0,31.2581,31.3375,31.2501,31.2501,755808.0
2020-07-29 14:35:00,39.34,39.43,39.33,39.41,307551.0,31.2501,31.3216,31.2422,31.3057,307551.0
2020-07-29 14:40:00,39.42,39.43,39.37,39.43,326175.0,31.3137,31.3216,31.274,31.3216,326175.0
2020-07-29 14:45:00,39.43,39.44,39.39,39.42,306468.0,31.3216,31.3296,31.2898,31.3137,306468.0
2020-07-29 14:50:00,39.43,39.45,39.41,39.44,260082.0,31.3216,31.3375,31.3057,31.3296,260082.0
2020-07-29 14:55:00,39.44,39.45,39.3,39.3,415131.0,31.3296,31.3375,31.2184,31.2184,415131.0
2020-07-29 15:00:00,39.3,39.37,39.28,39.36,443663.0,31.2184,31.274,31.2025,31.266,443663.0
2020-07-29 15:05:00,39.36,39.43,39.33,39.34,287672.0,31.266,31.3216,31.2422,31.2501,287672.0
2020-07-29 15:10:00,39.34,39.41,39.33,39.35,222246.0,31.2501,31.3057,31.2422,31.2581,222246.0
2020-07-29 15:15:00,39.35,39.39,39.34,39.36,244791.0,31.2581,31.2898,31.2501,31.266,244791.0
2020-07-29 15:20:00,39.37,39.42,39.36,39.4,346573.0,31.274,31.3137,31.266,31.2978,346573.0
2020-07-29 15:25:00,39.4,39.42,39.36,39.39,288468.0,31.2978,31.3137,31.266,31.2898,288468.0
2020-07-29 15:30:00,39.39,39.43,39.37,39.39,316959.0,31.2898,31.3216,31.274,31.2898,316959.0
2020-07-29 15:35:00,39.39,39.44,39.38,39.42,358689.0,31.2898,31.3296,31.2819,31.3137,358689.0
2020-07-29 15:40:00,39.41,39.45,39.4,39.45,445727.0,31.3057,31.3375,31.2978,31.3375,445727.0
2020-07-29 15:45:00,39.44,39.45,39.37,39.37,517673.0,31.3296,31.3375,31.274,31.274,517673.0
2020-07-29 15:50:00,39.38,39.38,39.28,39.29,636399.0,31.2819,31.2819,31.2025,31.2104,636399.0
2020-07-29 15:55:00,39.3,39.31,39.25,39.27,1086455.0,31.2184,31.2263,31.1786,31.1945,1086455.0
2020-07-30 09:30:00,38.28,38.63,38.27,38.48,1430964.0,30.7064,30.9871,30.6984,30.8668,1430964.0
2020-07-30 09:35:00,38.49,38.5,38.37,38.5,565530.0,30.8748,30.8829,30.7786,30.8829,565530.0
2020-07-30 09:40:00,38.5,38.59,38.43,38.55,491594.0,30.8829,30.955,30.8267,30.923,491594.0
2020-07-30 09:45:00,38.55,38.57,38.43,38.5,540173.0,30.923,30.939,30.8267,30.8829,540173.0
2020-07-30 09:50:00,38.5,38.59,38.46,38.48,370956.0,30.8829,30.955,30.8508,30.8668,370956.0
2020-07-30 09:55:00,38.47,38.5,38.38,38.43,378829.0,30.8588,30.8829,30.7866,30.8267,378829.0
2020-07-30 10:00:00,38.42,38.42,38.2,38.28,879798.0,30.8187,30.8187,30.6422,30.7064,879798.0
2020-07-30 10:05:00,38.27,38.45,38.22,38.45,386501.0,30.6984,30.8427,30.6583,30.8427,386501.0
2020-07-30 10:10:00,38.45,38.52,38.35,38.35,360983.0,30.8427,30.8989,30.7625,30.7625,360983.0
2020-07-30 10:15:00,38.36,38.37,38.27,38.33,290050.0,30.7706,30.7786,30.6984,30.7465,290050.0
2020-07-30 10:20:00,38.32,38.39,38.24,38.36,285235.0,30.7385,30.7946,30.6743,30.7706,285235.0
2020-07-30 10:25:00,38.36,38.39,38.23,38.3,277210.0,30.7706,30.7946,30.6663,30.7224,277210.0
2020-07-30 10:30:00,38.29,38.34,38.23,38.34,244878.0,30.7144,30.7545,30.6663,30.7545,244878.0
2020-07-30 10:35:00,38.35,38.39,38.29,38.38,197133.0,30.7625,30.7946,30.7144,30.7866,197133.0
2020-07-30 10:40:00,38.38,38.42,38.35,38.37,256047.0,30.7866,30.8187,30.7625,30.7786,256047.0
2020-07-30 10:45:00,38.37,38.43,38.24,38.31,422348.0,30.7786,30.8267,30.6743,30.7304,422348.0
2020-07-30 10:50:00,38.31,38.36,38.22,38.23,709528.0,30.7304,30.7706,30.6583,30.6663,709528.0
2020-07-30 10:55:00,38.23,38.34,38.21,38.33,202473.0,30.6663,30.7545,30.6502,30.7465,202473.0
2020-07-30 11:00:00,38.34,38.41,38.31,38.38,450807.0,30.7545,30.8107,30.7304,30.7866,450807.0
2020-07-30 11:05:00,38.38,38.41,38.34,38.38,181476.0,30.7866,30.8107,30.7545,30.7866,181476.0
2020-07-30 11:10:00,38.38,38.42,38.33,38.36,175627.0,30.7866,30.8187,30.7465,30.7706,175627.0
2020-07-30 11:15:00,38.36,38.46,38.33,38.45,444931.0,30.7706,30.8508,30.7465,30.8427,444931.0
2020-07-30 11:20:00,38.46,38.52,38.44,38.5,314203.0,30.8508,30.8989,30.8347,30.8829,314203.0
2020-07-30 11:25:00,38.5,38.54,38.47,38.52,696993.0,30.8829,30.9149,30.8588,30.8989,696993.0
2020-07-30 11:30:00,38.52,38.59,38.51,38.58,379578.0,30.8989,30.955,30.8909,30.947,379578.0
2020-07-30 11:35:00,38.58,38.67,38.58,38.66,491108.0,30.947,31.0192,30.947,31.0112,491108.0
2020-07-30 11:40:00,38.65,38.66,38.57,38.6,353015.0,31.0032,31.0112,30.939,30.9631,353015.0
2020-07-30 11:45:00,38.59,38.6,38.51,38.57,181223.0,30.955,30.9631,30.8909,30.939,181223.0
2020-07-30 11:50:00,38.56,38.58,38.53,38.57,251049.0,30.931,30.947,30.9069,30.939,251049.0
2020-07-30 11:55:00,38.57,38.61,38.56,38.61,150843.0,30.939,30.9711,30.931,30.9711,150843.0
2020-07-30 12:00:00,38.6,38.62,38.55,38.56,475174.0,30.9631,30.9791,30.923,30.931,475174.0
2020-07-30 12:05:00,38.56,38.62,38.56,38.58,255159.0,30.931,30.9791,30.931,30.947,255159.0
2020-07-30 12:10:00,38.58,38.63,38.57,38.63,229712.0,30.947,30.9871,30.939,30.9871,229712.0
2020-07-30 12:15:00,38.63,38.74,38.61,38.73,309231.0,30.9871,31.0754,30.9711,31.0674,309231.0
2020-07-30 12:20:00,38.73,38.74,38.69,38.73,198928.0,31.0674,31.0754,31.0353,31.0674,198928.0
2020-07-30 12:25:00,38.74,38.74,38.67,38.71,178974.0,31.0754,31.0754,31.0192,31.0513,178974.0
2020-07-30 12:30:00,38.71,38.71,38.63,38.7,375729.0,31.0513,31.0513,30.9871,31.0433,375729.0
2020-07-30 12:35:00,38.7,38.73,38.69,38.73,120280.0,31.0433,31.0674,31.0353,31.0674,120280.0
2020-07-30 12:40:00,38.73,38.79,38.72,38.78,273034.0,31.0674,31.1155,31.0593,31.1075,273034.0
2020-07-30 12:45:00,38.78,38.81,38.77,38.81,203919.0,31.1075,31.1315,31.0994,31.1315,203919.0
2020-07-30 12:50:00,38.81,38.83,38.79,38.82,215200.0,31.1315,31.1476,31.1155,31.1395,215200.0
2020-07-30 12:55:00,38.82,38.86,38.81,38.85,164960.0,31.1395,31.1716,31.1315,31.1636,164960.0
2020-07-30 13:00:00,38.85,38.88,38.83,38.86,241217.0,31.1636,31.1877,31.1476,31.1716,241217.0
2020-07-30 13:05:00,38.86,38.9,38.86,38.88,194710.0,31.1716,31.2037,31.1716,31.1877,194710.0
2020-07-30 13:10:00,38.89,38.94,38.88,38.94,163087.0,31.1957,31.2358,31.1877,31.2358,163087.0
2020-07-30 13:15:00,38.94,38.94,38.89,38.9,150044.0,31.2358,31.2358,31.1957,31.2037,150044.0
2020-07-30 13:20:00,38.91,38.91,38.8,38.81,208193.0,31.2117,31.2117,31.1235,31.1315,208193.0
2020-07-30 13:25:00,38.82,38.83,38.78,38.79,166832.0,31.1395,31.1476,31.1075,31.1155,166832.0
2020-07-30 13:30:00,38.78,38.8,38.75,38.77,232421.0,31.1075,31.1235,31.0834,31.0994,232421.0
2020-07-30 13:35:00,38.76,38.82,38.76,38.8,225607.0,31.0914,31.1395,31.0914,31.1235,225607.0
2020-07-30 13:40:00,38.8,38.86,38.79,38.84,331371.0,31.1235,31.1716,31.1155,31.1556,331371.0
2020-07-30 13:45:00,38.84,38.9,38.83,38.87,135039.0,31.1556,31.2037,31.1476,31.1797,135039.0
2020-07-30 13:50:00,38.87,38.92,38.86,38.89,142175.0,31.1797,31.2198,31.1716,31.1957,142175.0
2020-07-30 13:55:00,38.89,38.91,38.85,38.88,140525.0,31.1957,31.2117,31.1636,31.1877,140525.0
2020-07-30 14:00:00,38.88,38.91,38.83,38.84,148056.0,31.1877,31.2117,31.1476,31.1556,148056.0
2020-07-30 14:05:00,38.83,38.88,38.81,38.84,176178.0,31.1476,31.1877,31.1315,31.1556,176178.0
2020-07-30 14:10:00,38.84,38.85,38.78,38.78,171658.0,31.1556,31.1636,31.1075,31.1075,171658.0
2020-07-30 14:15:00,38.79,38.82,38.74,38.8,253528.0,31.1155,31.1395,31.0754,31.1235,253528.0
2020-07-30 14:20:00,38.79,38.87,38.79,38.85,176948.0,31.1155,31.1797,31.1155,31.1636,176948.0
2020-07-30 14:25:00,38.86,38.86,38.8,38.84,195558.0,31.1716,31.1716,31.1235,31.1556,195558.0
2020-07-30 14:30:00,38.84,38.84,38.78,38.8,292093.0,31.1556,31.1556,31.1075,31.1235,292093.0
2020-07-30 14:35:00,38.8,38.82,38.79,38.81,126557.0,31.1235,31.1395,31.1155,31.1315,126557.0
2020-07-30 14:40:00,38.81,38.88,38.8,38.85,207710.0,31.1315,31.1877,31.1235,31.1636,207710.0
2020-07-30 14:45:00,38.85,38.87,38.76,38.77,186501.0,31.1636,31.1797,31.0914,31.0994,186501.0
2020-07-30 14:50:00,38.76,38.77,38.69,38.71,198397.0,31.0914,31.0994,31.0353,31.0513,198397.0
2020-07-30 14:55:00,38.7,38.73,38.68,38.69,357518.0,31.0433,31.0674,31.0272,31.0353,357518.0
2020-07-30 15:00:00,38.69,38.76,38.67,38.72,303573.0,31.0353,31.0914,31.0192,31.0593,303573.0
2020-07-30 15:05:00,38.72,38.79,38.7,38.76,541586.0,31.0593,31.1155,31.0433,31.0914,541586.0
2020-07-30 15:10:00,38.76,38.77,38.7,38.75,254326.0,31.0914,31.0994,31.0433,31.0834,254326.0
2020-07-30 15:15:00,38.75,38.85,38.72,38.85,518268.0,31.0834,31.1636,31.0593,31.1636,518268.0
2020-07-30 15:20:00,38.84,38.85,38.75,38.79,267867.0,31.1556,31.1636,31.0834,31.1155,267867.0
2020-07-30 15:25:00,38.79,38.8,38.71,38.77,179473.0,31.1155,31.1235,31.0513,31.0994,179473.0
2020-07-30 15:30:00,38.76,38.81,38.75,38.77,317075.0,31.0914,31.1315,31.0834,31.0994,317075.0
2020-07-30 15:35:00,38.77,38.8,38.74,38.76,475297.0,31.0994,31.1235,31.0754,31.0914,475297.0
2020-07-30 15:40:00,38.76,38.79,38.72,38.73,258811.0,31.0914,31.1155,31.0593,31.0674,258811.0
2020-07-30 15:45:00,38.73,38.78,38.7,38.77,864852.0,31.0674,31.1075,31.0433,31.0994,864852.0
2020-07-30 15:50:00,38.77,38.8,38.73,38.73,749181.0,31.0994,31.1235,31.0674,31.0674,749181.0
2020-07-30 15:55:00,38.73,38.78,38.71,38.74,1137256.0,31.0674,31.1075,31.0513,31.0754,1137256.0
2020-07-31 09:30:00,38.67,38.68,38.45,38.59,976805.0,31.0192,31.0272,30.8427,30.955,976805.0
2020-07-31 09:35:00,38.59,38.75,38.56,38.63,388057.0,30.955,31.0834,30.931,30.9871,388057.0
2020-07-31 09:40:00,38.64,38.66,38.42,38.49,601052.0,30.9952,31.0112,30.8187,30.8748,601052.0
2020-07-31 09:45:00,38.5,38.66,38.49,38.63,593736.0,30.8829,31.0112,30.8748,30.9871,593736.0
2020-07-31 09:50:00,38.62,38.62,38.46,38.49,249331.0,30.9791,30.9791,30.8508,30.8748,249331.0
2020-07-31 09:55:00,38.49,38.54,38.4,38.41,284014.0,30.8748,30.9149,30.8026,30.8107,284014.0
2020-07-31 10:00:00,38.41,38.58,38.39,38.47,305758.0,30.8107,30.947,30.7946,30.8588,305758.0
2020-07-31 10:05:00,38.46,38.54,38.45,38.49,614383.0,30.8508,30.9149,30.8427,30.8748,614383.0
2020-07-31 10:10:00,38.49,38.6,38.45,38.52,319145.0,30.8748,30.9631,30.8427,30.8989,319145.0
2020-07-31 10:15:00,38.52,38.58,38.5,38.51,311874.0,30.8989,30.947,30.8829,30.8909,311874.0
2020-07-31 10:20:00,38.51,38.51,38.35,38.39,317771.0,30.8909,30.8909,30.7625,30.7946,317771.0
2020-07-31 10:25:00,38.38,38.39,38.25,38.26,278363.0,30.7866,30.7946,30.6823,30.6903,278363.0
2020-07-31 10:30:00,38.26,38.32,38.25,38.28,303422.0,30.6903,30.7385,30.6823,30.7064,303422.0
2020-07-31 10:35:00,38.29,38.32,38.26,38.27,202363.0,30.7144,30.7385,30.6903,30.6984,202363.0
2020-07-31 10:40:00,38.27,38.28,38.19,38.22,328947.0,30.6984,30.7064,30.6342,30.6583,328947.0
2020-07-31 10:45:00,38.21,38.23,38.1,38.2,592239.0,30.6502,30.6663,30.562,30.6422,592239.0
2020-07-31 10:50:00,38.2,38.22,38.12,38.17,334638.0,30.6422,30.6583,30.578,30.6181,334638.0
2020-07-31 10:55:00,38.16,38.23,38.13,38.22,193145.0,30.6101,30.6663,30.5861,30.6583,193145.0
2020-07-31 11:00:00,38.22,38.32,38.22,38.29,134963.0,30.6583,30.7385,30.6583,30.7144,134963.0
2020-07-31 11:05:00,38.29,38.29,38.19,38.19,150329.0,30.7144,30.7144,30.6342,30.6342,150329.0
2020-07-31 11:10:00,38.2,38.31,38.19,38.3,337853.0,30.6422,30.7304,30.6342,30.7224,337853.0
2020-07-31 11:15:00,38.3,38.42,38.29,38.42,246931.0,30.7224,30.8187,30.7144,30.8187,246931.0
2020-07-31 11:20:00,38.41,38.43,38.36,38.37,111093.0,30.8107,30.8267,30.7706,30.7786,111093.0
2020-07-31 11:25:00,38.37,38.43,38.36,38.4,144857.0,30.7786,30.8267,30.7706,30.8026,144857.0
2020-07-31 11:30:00,38.4,38.45,38.37,38.39,180578.0,30.8026,30.8427,30.7786,30.7946,180578.0
2020-07-31 11:35:00,38.39,38.4,38.33,38.34,132311.0,30.7946,30.8026,30.7465,30.7545,132311.0
2020-07-31 11:40:00,38.34,38.36,38.25,38.25,174549.0,30.7545,30.7706,30.6823,30.6823,174549.0
2020-07-31 11:45:00,38.25,38.31,38.23,38.3,138883.0,30.6823,30.7304,30.6663,30.7224,138883.0
2020-07-31 11:50:00,38.3,38.31,38.22,38.23,120862.0,30.7224,30.7304,30.6583,30.6663,120862.0
2020-07-31 11:55:00,38.23,38.28,38.22,38.24,126784.0,30.6663,30.7064,30.6583,30.6743,126784.0
2020-07-31 12:00:00,38.25,38.26,38.18,38.19,116991.0,30.6823,30.6903,30.6262,30.6342,116991.0
2020-07-31 12:05:00,38.18,38.22,38.11,38.13,151227.0,30.6262,30.6583,30.57,30.5861,151227.0
2020-07-31 12:10:00,38.13,38.24,38.13,38.19,167474.0,30.5861,30.6743,30.5861,30.6342,167474.0
2020-07-31 12:15:00,38.19,38.2,38.08,38.13,172125.0,30.6342,30.6422,30.546,30.5861,172125.0
2020-07-31 12:20:00,38.13,38.17,38.12,38.12,107105.0,30.5861,30.6181,30.578,30.578,107105.0
2020-07-31 12:25:00,38.11,38.17,38.09,38.14,122364.0,30.57,30.6181,30.554,30.5941,122364.0
2020-07-31 12:30:00,38.14,38.14,38.1,38.11,98450.0,30.5941,30.5941,30.562,30.57,98450.0
2020-07-31 12:35:00,38.11,38.11,38.02,38.02,228235.0,30.57,30.57,30.4978,30.4978,228235.0
2020-07-31 12:40:00,38.03,38.06,38.02,38.04,148005.0,30.5058,30.5299,30.4978,30.5139,148005.0
2020-07-31 12:45:00,38.04,38.11,38.03,38.06,153923.0,30.5139,30.57,30.5058,30.5299,153923.0
2020-07-31 12:50:00,38.07,38.08,38.01,38.04,132249.0,30.5379,30.546,30.4898,30.5139,132249.0
2020-07-31 12:55:00,38.03,38.06,38.02,38.05,104422.0,30.5058,30.5299,30.4978,30.5219,104422.0
2020-07-31 13:00:00,38.05,38.07,37.98,37.99,311506.0,30.5219,30.5379,30.4657,30.4738,311506.0
2020-07-31 13:05:00,37.98,38.02,37.94,37.94,115969.0,30.4657,30.4978,30.4337,30.4337,115969.0
2020-07-31 13:10:00,37.94,37.99,37.94,37.96,143228.0,30.4337,30.4738,30.4337,30.4497,143228.0
2020-07-31 13:15:00,37.95,37.98,37.93,37.97,162176.0,30.4417,30.4657,30.4256,30.4577,162176.0
2020-07-31 13:20:00,37.97,38.03,37.97,38.01,133148.0,30.4577,30.5058,30.4577,30.4898,133148.0
2020-07-31 13:25:00,38.02,38.04,37.97,37.98,123770.0,30.4978,30.5139,30.4577,30.4657,123770.0
2020-07-31 13:30:00,37.97,38.03,37.95,38.0,103197.0,30.4577,30.5058,30.4417,30.4818,103197.0
2020-07-31 13:35:00,38.01,38.01,37.97,37.97,77824.0,30.4898,30.4898,30.4577,30.4577,77824.0
2020-07-31 13:40:00,37.97,37.99,37.91,37.91,140431.0,30.4577,30.4738,30.4096,30.4096,140431.0
2020-07-31 13:45:00,37.91,37.99,37.88,37.97,248624.0,30.4096,30.4738,30.3855,30.4577,248624.0
2020-07-31 13:50:00,37.98,38.01,37.96,37.98,211379.0,30.4657,30.4898,30.4497,30.4657,211379.0
2020-07-31 13:55:00,37.98,38.0,37.96,37.96,139691.0,30.4657,30.4818,30.4497,30.4497,139691.0
2020-07-31 14:00:00,37.96,38.01,37.96,37.96,323757.0,30.4497,30.4898,30.4497,30.4497,323757.0
2020-07-31 14:05:00,37.96,38.0,37.95,37.97,145066.0,30.4497,30.4818,30.4417,30.4577,145066.0
2020-07-31 14:10:00,37.97,37.97,37.9,37.91,145165.0,30.4577,30.4577,30.4016,30.4096,145165.0
2020-07-31 14:15:00,37.91,37.92,37.89,37.91,221846.0,30.4096,30.4176,30.3935,30.4096,221846.0
2020-07-31 14:20:00,37.91,37.92,37.9,37.91,119143.0,30.4096,30.4176,30.4016,30.4096,119143.0
2020-07-31 14:25:00,37.91,37.92,37.87,37.88,147381.0,30.4096,30.4176,30.3775,30.3855,147381.0
2020-07-31 14:30:00,37.88,37.97,37.86,37.97,186564.0,30.3855,30.4577,30.3695,30.4577,186564.0
2020-07-31 14:35:00,37.97,38.02,37.95,38.0,236694.0,30.4577,30.4978,30.4417,30.4818,236694.0
2020-07-31 14:40:00,38.0,38.07,37.97,38.07,191856.0,30.4818,30.5379,30.4577,30.5379,191856.0
2020-07-31 14:45:00,38.07,38.1,38.05,38.09,136622.0,30.5379,30.562,30.5219,30.554,136622.0
2020-07-31 14:50:00,38.09,38.11,38.05,38.05,204614.0,30.554,30.57,30.5219,30.5219,204614.0
2020-07-31 14:55:00,38.05,38.1,38.04,38.1,208626.0,30.5219,30.562,30.5139,30.562,208626.0
2020-07-31 15:00:00,38.1,38.12,38.07,38.08,271197.0,30.562,30.578,30.5379,30.546,271197.0
2020-07-31 15:05:00,38.09,38.12,38.08,38.11,153096.0,30.554,30.578,30.546,30.57,153096.0
2020-07-31 15:10:00,38.11,38.11,38.05,38.05,177422.0,30.57,30.57,30.5219,30.5219,177422.0
2020-07-31 15:15:00,38.06,38.07,38.0,38.05,318115.0,30.5299,30.5379,30.4818,30.5219,318115.0
2020-07-31 15:20:00,38.05,38.08,38.02,38.08,153428.0,30.5219,30.546,30.4978,30.546,153428.0
2020-07-31 15:25:00,38.07,38.15,38.05,38.14,307373.0,30.5379,30.6021,30.5219,30.5941,307373.0
2020-07-31 15:30:00,38.15,38.18,38.12,38.18,233656.0,30.6021,30.6262,30.578,30.6262,233656.0
2020-07-31 15:35:00,38.18,38.22,38.17,38.22,216182.0,30.6262,30.6583,30.6181,30.6583,216182.0
2020-07-31 15:40:00,38.22,38.28,38.2,38.27,327387.0,30.6583,30.7064,30.6422,30.6984,327387.0
2020-07-31 15:45:00,38.28,38.37,38.27,38.32,489896.0,30.7064,30.7786,30.6984,30.7385,489896.0
2020-07-31 15:50:00,38.33,38.36,38.27,38.34,753174.0,30.7465,30.7706,30.6984,30.7545,753174.0
2020-07-31 15:55:00,38.33,38.51,38.33,38.48,1568612.0,30.7465,30.8909,30.7465,30.8668,1568612.0
2020-08-03 09:30:00,38.61,38.66,38.26,38.39,1239686.0,30.9711,31.0112,30.6903,30.7946,1239686.0
2020-08-03 09:35:00,38.4,38.44,38.27,38.33,450073.0,30.8026,30.8347,30.6984,30.7465,450073.0
2020-08-03 09:40:00,38.32,38.34,38.26,38.29,427950.0,30.7385,30.7545,30.6903,30.7144,427950.0
2020-08-03 09:45:00,38.29,38.34,38.24,38.26,399163.0,30.7144,30.7545,30.6743,30.6903,399163.0
2020-08-03 09:50:00,38.27,38.34,38.24,38.31,236495.0,30.6984,30.7545,30.6743,30.7304,236495.0
2020-08-03 09:55:00,38.32,38.44,38.29,38.42,221334.0,30.7385,30.8347,30.7144,30.8187,221334.0
2020-08-03 10:00:00,38.42,38.55,38.41,38.52,404196.0,30.8187,30.923,30.8107,30.8989,404196.0
2020-08-03 10:05:00,38.52,38.54,38.46,38.53,478428.0,30.8989,30.9149,30.8508,30.9069,478428.0
2020-08-03 10:10:00,38.53,38.58,38.5,38.56,274793.0,30.9069,30.947,30.8829,30.931,274793.0
2020-08-03 10:15:00,38.55,38.63,38.52,38.62,235147.0,30.923,30.9871,30.8989,30.9791,235147.0
2020-08-03 10:20:00,38.62,38.62,38.47,38.48,229758.0,30.9791,30.9791,30.8588,30.8668,229758.0
2020-08-03 10:25:00,38.48,38.52,38.41,38.52,209791.0,30.8668,30.8989,30.8107,30.8989,209791.0
2020-08-03 10:30:00,38.52,38.56,38.49,38.53,184725.0,30.8989,30.931,30.8748,30.9069,184725.0
2020-08-03 10:35:00,38.52,38.54,38.46,38.51,141541.0,30.8989,30.9149,30.8508,30.8909,141541.0
2020-08-03 10:40:00,38.5,38.54,38.43,38.45,235518.0,30.8829,30.9149,30.8267,30.8427,235518.0
2020-08-03 10:45:00,38.45,38.47,38.36,38.42,184914.0,30.8427,30.8588,30.7706,30.8187,184914.0
2020-08-03 10:50:00,38.43,38.44,38.36,38.4,181061.0,30.8267,30.8347,30.7706,30.8026,181061.0
2020-08-03 10:55:00,38.4,38.42,38.35,38.37,169333.0,30.8026,30.8187,30.7625,30.7786,169333.0
2020-08-03 11:00:00,38.38,38.42,38.33,38.36,215845.0,30.7866,30.8187,30.7465,30.7706,215845.0
2020-08-03 11:05:00,38.36,38.39,38.3,38.3,155248.0,30.7706,30.7946,30.7224,30.7224,155248.0
2020-08-03 11:10:00,38.3,38.37,38.3,38.35,171579.0,30.7224,30.7786,30.7224,30.7625,171579.0
2020-08-03 11:15:00,38.34,38.37,38.3,38.31,352473.0,30.7545,30.7786,30.7224,30.7304,352473.0
2020-08-03 11:20:00,38.32,38.35,38.27,38.3,215906.0,30.7385,30.7625,30.6984,30.7224,215906.0
2020-08-03 11:25:00,38.3,38.36,38.29,38.35,198914.0,30.7224,30.7706,30.7144,30.7625,198914.0
2020-08-03 11:30:00,38.36,38.4,38.35,38.36,107785.0,30.7706,30.8026,30.7625,30.7706,107785.0
2020-08-03 11:35:00,38.35,38.37,38.3,38.35,149294.0,30.7625,30.7786,30.7224,30.7625,149294.0
2020-08-03 11:40:00,38.36,38.39,38.34,38.37,95230.0,30.7706,30.7946,30.7545,30.7786,95230.0
2020-08-03 11:45:00,38.38,38.38,38.33,38.34,74376.0,30.7866,30.7866,30.7465,30.7545,74376.0
2020-08-03 11:50:00,38.33,38.37,38.33,38.35,130898.0,30.7465,30.7786,30.7465,30.7625,130898.0
2020-08-03 11:55:00,38.35,38.37,38.33,38.33,89267.0,30.7625,30.7786,30.7465,30.7465,89267.0
2020-08-03 12:00:00,38.33,38.34,38.3,38.31,88130.0,30.7465,30.7545,30.7224,30.7304,88130.0
2020-08-03 12:05:00,38.32,38.33,38.3,38.3,95494.0,30.7385,30.7465,30.7224,30.7224,95494.0
2020-08-03 12:10:00,38.31,38.31,38.26,38.31,194602.0,30.7304,30.7304,30.6903,30.7304,194602.0
2020-08-03 12:15:00,38.3,38.33,38.29,38.3,99842.0,30.7224,30.7465,30.7144,30.7224,99842.0
2020-08-03 12:20:00,38.3,38.32,38.28,38.29,188257.0,30.7224,30.7385,30.7064,30.7144,188257.0
2020-08-03 12:25:00,38.3,38.3,38.21,38.24,199032.0,30.7224,30.7224,30.6502,30.6743,199032.0
2020-08-03 12:30:00,38.25,38.28,38.23,38.23,112132.0,30.6823,30.7064,30.6663,30.6663,112132.0
2020-08-03 12:35:00,38.23,38.32,38.22,38.3,114226.0,30.6663,30.7385,30.6583,30.7224,114226.0
2020-08-03 12:40:00,38.3,38.31,38.25,38.26,111614.0,30.7224,30.7304,30.6823,30.6903,111614.0
2020-08-03 12:45:00,38.27,38.34,38.27,38.33,184530.0,30.6984,30.7545,30.6984,30.7465,184530.0
2020-08-03 12:50:00,38.33,38.34,38.3,38.32,94480.0,30.7465,30.7545,30.7224,30.7385,94480.0
2020-08-03 12:55:00,38.32,38.33,38.3,38.3,60318.0,30.7385,30.7465,30.7224,30.7224,60318.0
2020-08-03 13:00:00,38.31,38.35,38.3,38.34,97587.0,30.7304,30.7625,30.7224,30.7545,97587.0
2020-08-03 13:05:00,38.35,38.37,38.34,38.34,83696.0,30.7625,30.7786,30.7545,30.7545,83696.0
2020-08-03 13:10:00,38.35,38.38,38.34,38.37,100036.0,30.7625,30.7866,30.7545,30.7786,100036.0
2020-08-03 13:15:00,38.37,38.41,38.37,38.4,99707.0,30.7786,30.8107,30.7786,30.8026,99707.0
2020-08-03 13:20:00,38.4,38.42,38.38,38.4,112451.0,30.8026,30.8187,30.7866,30.8026,112451.0
2020-08-03 13:25:00,38.4,38.41,38.37,38.39,90097.0,30.8026,30.8107,30.7786,30.7946,90097.0
2020-08-03 13:30:00,38.4,38.41,38.38,38.39,57807.0,30.8026,30.8107,30.7866,30.7946,57807.0
2020-08-03 13:35:00,38.39,38.39,38.34,38.36,144601.0,30.7946,30.7946,30.7545,30.7706,144601.0
2020-08-03 13:40:00,38.35,38.38,38.34,38.37,120482.0,30.7625,30.7866,30.7545,30.7786,120482.0
2020-08-03 13:45:00,38.37,38.37,38.32,38.34,121869.0,30.7786,30.7786,30.7385,30.7545,121869.0
2020-08-03 13:50:00,38.33,38.37,38.33,38.36,67520.0,30.7465,30.7786,30.7465,30.7706,67520.0
2020-08-03 13:55:00,38.36,38.37,38.35,38.37,48918.0,30.7706,30.7786,30.7625,30.7786,48918.0
2020-08-03 14:00:00,38.37,38.41,38.35,38.39,116837.0,30.7786,30.8107,30.7625,30.7946,116837.0
2020-08-03 14:05:00,38.39,38.39,38.35,38.38,135616.0,30.7946,30.7946,30.7625,30.7866,135616.0
2020-08-03 14:10:00,38.38,38.39,38.35,38.39,86901.0,30.7866,30.7946,30.7625,30.7946,86901.0
2020-08-03 14:15:00,38.39,38.4,38.37,38.37,113610.0,30.7946,30.8026,30.7786,30.7786,113610.0
2020-08-03 14:20:00,38.37,38.39,38.32,38.32,162703.0,30.7786,30.7946,30.7385,30.7385,162703.0
2020-08-03 14:25:00,38.32,38.36,38.31,38.34,114050.0,30.7385,30.7706,30.7304,30.7545,114050.0
2020-08-03 14:30:00,38.34,38.38,38.34,38.37,100711.0,30.7545,30.7866,30.7545,30.7786,100711.0
2020-08-03 14:35:00,38.37,38.41,38.36,38.41,101561.0,30.7786,30.8107,30.7706,30.8107,101561.0
2020-08-03 14:40:00,38.41,38.44,38.37,38.44,199571.0,30.8107,30.8347,30.7786,30.8347,199571.0
2020-08-03 14:45:00,38.44,38.45,38.4,38.43,132119.0,30.8347,30.8427,30.8026,30.8267,132119.0
2020-08-03 14:50:00,38.43,38.43,38.39,38.4,87135.0,30.8267,30.8267,30.7946,30.8026,87135.0
2020-08-03 14:55:00,38.39,38.4,38.35,38.39,266081.0,30.7946,30.8026,30.7625,30.7946,266081.0
2020-08-03 15:00:00,38.39,38.4,38.34,38.39,142353.0,30.7946,30.8026,30.7545,30.7946,142353.0
2020-08-03 15:05:00,38.4,38.4,38.37,38.39,94326.0,30.8026,30.8026,30.7786,30.7946,94326.0
2020-08-03 15:10:00,38.39,38.42,38.38,38.41,191144.0,30.7946,30.8187,30.7866,30.8107,191144.0
2020-08-03 15:15:00,38.42,38.43,38.39,38.39,154390.0,30.8187,30.8267,30.7946,30.7946,154390.0
2020-08-03 15:20:00,38.4,38.44,38.38,38.4,144545.0,30.8026,30.8347,30.7866,30.8026,144545.0
2020-08-03 15:25:00,38.41,38.43,38.38,38.39,96465.0,30.8107,30.8267,30.7866,30.7946,96465.0
2020-08-03 15:30:00,38.39,38.43,38.31,38.34,272310.0,30.7946,30.8267,30.7304,30.7545,272310.0
2020-08-03 15:35:00,38.34,38.36,38.32,38.35,179136.0,30.7545,30.7706,30.7385,30.7625,179136.0
2020-08-03 15:40:00,38.34,38.37,38.33,38.34,236255.0,30.7545,30.7786,30.7465,30.7545,236255.0
2020-08-03 15:45:00,38.34,38.38,38.33,38.35,212187.0,30.7545,30.7866,30.7465,30.7625,212187.0
2020-08-03 15:50:00,38.33,38.34,38.27,38.3,661802.0,30.7465,30.7545,30.6984,30.7224,661802.0
2020-08-03 15:55:00,38.3,38.36,38.29,38.36,909008.0,30.7224,30.7706,30.7144,30.7706,909008.0
2020-08-04 09:30:00,38.31,38.31,38.09,38.22,631140.0,30.7304,30.7304,30.554,30.6583,631140.0
2020-08-04 09:35:00,38.21,38.29,38.11,38.27,259025.0,30.6502,30.7144,30.57,30.6984,259025.0
2020-08-04 09:40:00,38.27,38.29,38.18,38.21,230209.0,30.6984,30.7144,30.6262,30.6502,230209.0
2020-08-04 09:45:00,38.21,38.35,38.2,38.34,476195.0,30.6502,30.7625,30.6422,30.7545,476195.0
2020-08-04 09:50:00,38.34,38.36,38.23,38.24,324642.0,30.7545,30.7706,30.6663,30.6743,324642.0
2020-08-04 09:55:00,38.25,38.34,38.25,38.3,222337.0,30.6823,30.7545,30.6823,30.7224,222337.0
2020-08-04 10:00:00,38.3,38.34,38.28,38.29,184556.0,30.7224,30.7545,30.7064,30.7144,184556.0
2020-08-04 10:05:00,38.29,38.33,38.26,38.33,148295.0,30.7144,30.7465,30.6903,30.7465,148295.0
2020-08-04 10:10:00,38.33,38.5,38.32,38.46,326540.0,30.7465,30.8829,30.7385,30.8508,326540.0
2020-08-04 10:15:00,38.46,38.46,38.28,38.3,548135.0,30.8508,30.8508,30.7064,30.7224,548135.0
2020-08-04 10:20:00,38.29,38.41,38.25,38.37,715644.0,30.7144,30.8107,30.6823,30.7786,715644.0
2020-08-04 10:25:00,38.38,38.39,38.3,38.3,204685.0,30.7866,30.7946,30.7224,30.7224,204685.0
2020-08-04 10:30:00,38.32,38.33,38.24,38.33,166989.0,30.7385,30.7465,30.6743,30.7465,166989.0
2020-08-04 10:35:00,38.33,38.45,38.3,38.45,355642.0,30.7465,30.8427,30.7224,30.8427,355642.0
2020-08-04 10:40:00,38.45,38.55,38.44,38.55,496123.0,30.8427,30.923,30.8347,30.923,496123.0
2020-08-04 10:45:00,38.55,38.58,38.5,38.58,174340.0,30.923,30.947,30.8829,30.947,174340.0
2020-08-04 10:50:00,38.58,38.59,38.51,38.57,167819.0,30.947,30.955,30.8909,30.939,167819.0
2020-08-04 10:55:00,38.57,38.59,38.52,38.57,164898.0,30.939,30.955,30.8989,30.939,164898.0
2020-08-04 11:00:00,38.57,38.58,38.51,38.53,182166.0,30.939,30.947,30.8909,30.9069,182166.0
2020-08-04 11:05:00,38.52,38.55,38.51,38.54,92461.0,30.8989,30.923,30.8909,30.9149,92461.0
2020-08-04 11:10:00,38.53,38.57,38.52,38.55,160963.0,30.9069,30.939,30.8989,30.923,160963.0
2020-08-04 11:15:00,38.56,38.57,38.49,38.49,149114.0,30.931,30.939,30.8748,30.8748,149114.0
2020-08-04 11:20:00,38.5,38.57,38.47,38.56,171656.0,30.8829,30.939,30.8588,30.931,171656.0
2020-08-04 11:25:00,38.57,38.64,38.56,38.58,300848.0,30.939,30.9952,30.931,30.947,300848.0
2020-08-04 11:30:00,38.59,38.6,38.52,38.57,132785.0,30.955,30.9631,30.8989,30.939,132785.0
2020-08-04 11:35:00,38.57,38.61,38.56,38.58,122482.0,30.939,30.9711,30.931,30.947,122482.0
2020-08-04 11:40:00,38.59,38.64,38.57,38.61,99224.0,30.955,30.9952,30.939,30.9711,99224.0
2020-08-04 11:45:00,38.6,38.64,38.59,38.63,77143.0,30.9631,30.9952,30.955,30.9871,77143.0
2020-08-04 11:50:00,38.63,38.68,38.62,38.68,169372.0,30.9871,31.0272,30.9791,31.0272,169372.0
2020-08-04 11:55:00,38.68,38.68,38.55,38.55,96036.0,31.0272,31.0272,30.923,30.923,96036.0
2020-08-04 12:00:00,38.56,38.61,38.55,38.58,134819.0,30.931,30.9711,30.923,30.947,134819.0
2020-08-04 12:05:00,38.57,38.58,38.5,38.52,166315.0,30.939,30.947,30.8829,30.8989,166315.0
2020-08-04 12:10:00,38.52,38.56,38.51,38.54,97266.0,30.8989,30.931,30.8909,30.9149,97266.0
2020-08-04 12:15:00,38.54,38.59,38.52,38.52,94286.0,30.9149,30.955,30.8989,30.8989,94286.0
2020-08-04 12:20:00,38.53,38.54,38.49,38.49,110352.0,30.9069,30.9149,30.8748,30.8748,110352.0
2020-08-04 12:25:00,38.5,38.5,38.44,38.49,232810.0,30.8829,30.8829,30.8347,30.8748,232810.0
2020-08-04 12:30:00,38.48,38.49,38.42,38.44,157904.0,30.8668,30.8748,30.8187,30.8347,157904.0
2020-08-04 12:35:00,38.44,38.45,38.4,38.44,80857.0,30.8347,30.8427,30.8026,30.8347,80857.0
2020-08-04 12:40:00,38.44,38.44,38.4,38.43,76550.0,30.8347,30.8347,30.8026,30.8267,76550.0
2020-08-04 12:45:00,38.42,38.43,38.41,38.41,78948.0,30.8187,30.8267,30.8107,30.8107,78948.0
2020-08-04 12:50:00,38.41,38.42,38.36,38.37,109917.0,30.8107,30.8187,30.7706,30.7786,109917.0
2020-08-04 12:55:00,38.37,38.4,38.36,38.36,145252.0,30.7786,30.8026,30.7706,30.7706,145252.0
2020-08-04 13:00:00,38.36,38.36,38.29,38.31,208795.0,30.7706,30.7706,30.7144,30.7304,208795.0
2020-08-04 13:05:00,38.32,38.35,38.3,38.32,115225.0,30.7385,30.7625,30.7224,30.7385,115225.0
2020-08-04 13:10:00,38.32,38.37,38.32,38.37,153788.0,30.7385,30.7786,30.7385,30.7786,153788.0
2020-08-04 13:15:00,38.37,38.39,38.35,38.36,176430.0,30.7786,30.7946,30.7625,30.7706,176430.0
2020-08-04 13:20:00,38.36,38.38,38.34,38.34,143281.0,30.7706,30.7866,30.7545,30.7545,143281.0
2020-08-04 13:25:00,38.34,38.35,38.31,38.33,78813.0,30.7545,30.7625,30.7304,30.7465,78813.0
2020-08-04 13:30:00,38.34,38.35,38.32,38.34,87684.0,30.7545,30.7625,30.7385,30.7545,87684.0
2020-08-04 13:35:00,38.34,38.37,38.32,38.37,190310.0,30.7545,30.7786,30.7385,30.7786,190310.0
2020-08-04 13:40:00,38.37,38.37,38.32,38.33,94007.0,30.7786,30.7786,30.7385,30.7465,94007.0
2020-08-04 13:45:00,38.34,38.34,38.27,38.32,1282463.0,30.7545,30.7545,30.6984,30.7385,1282463.0
2020-08-04 13:50:00,38.33,38.33,38.29,38.3,76189.0,30.7465,30.7465,30.7144,30.7224,76189.0
2020-08-04 13:55:00,38.3,38.41,38.29,38.4,122112.0,30.7224,30.8107,30.7144,30.8026,122112.0
2020-08-04 14:00:00,38.41,38.41,38.37,38.38,107140.0,30.8107,30.8107,30.7786,30.7866,107140.0
2020-08-04 14:05:00,38.39,38.4,38.37,38.39,81960.0,30.7946,30.8026,30.7786,30.7946,81960.0
2020-08-04 14:10:00,38.39,38.4,38.35,38.38,107234.0,30.7946,30.8026,30.7625,30.7866,107234.0
2020-08-04 14:15:00,38.38,38.38,38.34,38.34,63061.0,30.7866,30.7866,30.7545,30.7545,63061.0
2020-08-04 14:20:00,38.34,38.38,38.34,38.37,113815.0,30.7545,30.7866,30.7545,30.7786,113815.0
2020-08-04 14:25:00,38.38,38.39,38.32,38.34,111711.0,30.7866,30.7946,30.7385,30.7545,111711.0
2020-08-04 14:30:00,38.34,38.34,38.29,38.32,156696.0,30.7545,30.7545,30.7144,30.7385,156696.0
2020-08-04 14:35:00,38.32,38.34,38.3,38.3,85759.0,30.7385,30.7545,30.7224,30.7224,85759.0
2020-08-04 14:40:00,38.3,38.34,38.29,38.32,129952.0,30.7224,30.7545,30.7144,30.7385,129952.0
2020-08-04 14:45:00,38.33,38.36,38.31,38.34,89997.0,30.7465,30.7706,30.7304,30.7545,89997.0
2020-08-04 14:50:00,38.33,38.39,38.33,38.38,124046.0,30.7465,30.7946,30.7465,30.7866,124046.0
2020-08-04 14:55:00,38.38,38.4,38.35,38.39,179872.0,30.7866,30.8026,30.7625,30.7946,179872.0
2020-08-04 15:00:00,38.4,38.42,38.36,38.4,200297.0,30.8026,30.8187,30.7706,30.8026,200297.0
2020-08-04 15:05:00,38.4,38.4,38.38,38.39,92703.0,30.8026,30.8026,30.7866,30.7946,92703.0
2020-08-04 15:10:00,38.39,38.41,38.38,38.4,156846.0,30.7946,30.8107,30.7866,30.8026,156846.0
2020-08-04 15:15:00,38.4,38.41,38.38,38.4,119562.0,30.8026,30.8107,30.7866,30.8026,119562.0
2020-08-04 15:20:00,38.4,38.4,38.35,38.35,91946.0,30.8026,30.8026,30.7625,30.7625,91946.0
2020-08-04 15:25:00,38.36,38.38,38.33,38.36,144645.0,30.7706,30.7866,30.7465,30.7706,144645.0
2020-08-04 15:30:00,38.36,38.39,38.34,38.38,190854.0,30.7706,30.7946,30.7545,30.7866,190854.0
2020-08-04 15:35:00,38.38,38.38,38.33,38.36,235140.0,30.7866,30.7866,30.7465,30.7706,235140.0
2020-08-04 15:40:00,38.35,38.38,38.34,38.38,179458.0,30.7625,30.7866,30.7545,30.7866,179458.0
2020-08-04 15:45:00,38.37,38.39,38.34,38.37,309839.0,30.7786,30.7946,30.7545,30.7786,309839.0
2020-08-04 15:50:00,38.37,38.4,38.33,38.37,375833.0,30.7786,30.8026,30.7465,30.7786,375833.0
2020-08-04 15:55:00,38.37,38.4,38.33,38.39,869995.0,30.7786,30.8026,30.7465,30.7946,869995.0
2020-08-05 09:30:00,38.47,38.53,38.35,38.5,604792.0,30.8588,30.9069,30.7625,30.8829,604792.0
2020-08-05 09:35:00,38.49,38.51,38.34,38.36,264618.0,30.8748,30.8909,30.7545,30.7706,264618.0
2020-08-05 09:40:00,38.35,38.46,38.33,38.45,290426.0,30.7625,30.8508,30.7465,30.8427,290426.0
2020-08-05 09:45:00,38.45,38.48,38.4,38.48,212278.0,30.8427,30.8668,30.8026,30.8668,212278.0
2020-08-05 09:50:00,38.48,38.5,38.37,38.37,190563.0,30.8668,30.8829,30.7786,30.7786,190563.0
2020-08-05 09:55:00,38.38,38.44,38.37,38.38,167877.0,30.7866,30.8347,30.7786,30.7866,167877.0
2020-08-05 10:00:00,38.38,38.39,38.22,38.22,596360.0,30.7866,30.7946,30.6583,30.6583,596360.0
2020-08-05 10:05:00,38.22,38.31,38.2,38.25,296402.0,30.6583,30.7304,30.6422,30.6823,296402.0
2020-08-05 10:10:00,38.26,38.35,38.24,38.33,261172.0,30.6903,30.7625,30.6743,30.7465,261172.0
2020-08-05 10:15:00,38.34,38.35,38.24,38.3,324761.0,30.7545,30.7625,30.6743,30.7224,324761.0
2020-08-05 10:20:00,38.3,38.3,38.26,38.26,194475.0,30.7224,30.7224,30.6903,30.6903,194475.0
2020-08-05 10:25:00,38.26,38.29,38.14,38.18,359657.0,30.6903,30.7144,30.5941,30.6262,359657.0
2020-08-05 10:30:00,38.18,38.29,38.17,38.27,515670.0,30.6262,30.7144,30.6181,30.6984,515670.0
2020-08-05 10:35:00,38.27,38.3,38.2,38.2,207506.0,30.6984,30.7224,30.6422,30.6422,207506.0
2020-08-05 10:40:00,38.21,38.21,38.14,38.15,224784.0,30.6502,30.6502,30.5941,30.6021,224784.0
2020-08-05 10:45:00,38.15,38.23,38.13,38.21,277797.0,30.6021,30.6663,30.5861,30.6502,277797.0
2020-08-05 10:50:00,38.2,38.26,38.19,38.23,120947.0,30.6422,30.6903,30.6342,30.6663,120947.0
2020-08-05 10:55:00,38.24,38.35,38.21,38.3,246356.0,30.6743,30.7625,30.6502,30.7224,246356.0
2020-08-05 11:00:00,38.31,38.38,38.3,38.35,193843.0,30.7304,30.7866,30.7224,30.7625,193843.0
2020-08-05 11:05:00,38.35,38.38,38.35,38.37,139949.0,30.7625,30.7866,30.7625,30.7786,139949.0
2020-08-05 11:10:00,38.36,38.38,38.35,38.37,154956.0,30.7706,30.7866,30.7625,30.7786,154956.0
2020-08-05 11:15:00,38.38,38.42,38.37,38.38,208944.0,30.7866,30.8187,30.7786,30.7866,208944.0
2020-08-05 11:20:00,38.38,38.41,38.36,38.37,184331.0,30.7866,30.8107,30.7706,30.7786,184331.0
2020-08-05 11:25:00,38.37,38.44,38.37,38.41,131994.0,30.7786,30.8347,30.7786,30.8107,131994.0
2020-08-05 11:30:00,38.41,38.44,38.39,38.43,130718.0,30.8107,30.8347,30.7946,30.8267,130718.0
2020-08-05 11:35:00,38.44,38.46,38.4,38.41,126218.0,30.8347,30.8508,30.8026,30.8107,126218.0
2020-08-05 11:40:00,38.41,38.43,38.31,38.32,238148.0,30.8107,30.8267,30.7304,30.7385,238148.0
2020-08-05 11:45:00,38.33,38.33,38.28,38.31,264923.0,30.7465,30.7465,30.7064,30.7304,264923.0
2020-08-05 11:50:00,38.3,38.34,38.25,38.26,151786.0,30.7224,30.7545,30.6823,30.6903,151786.0
2020-08-05 11:55:00,38.25,38.29,38.24,38.25,121018.0,30.6823,30.7144,30.6743,30.6823,121018.0
2020-08-05 12:00:00,38.24,38.28,38.24,38.27,106253.0,30.6743,30.7064,30.6743,30.6984,106253.0
2020-08-05 12:05:00,38.27,38.27,38.24,38.26,88939.0,30.6984,30.6984,30.6743,30.6903,88939.0
2020-08-05 12:10:00,38.27,38.34,38.26,38.32,138575.0,30.6984,30.7545,30.6903,30.7385,138575.0
2020-08-05 12:15:00,38.32,38.35,38.31,38.34,70022.0,30.7385,30.7625,30.7304,30.7545,70022.0
2020-08-05 12:20:00,38.34,38.35,38.3,38.32,69978.0,30.7545,30.7625,30.7224,30.7385,69978.0
2020-08-05 12:25:00,38.32,38.35,38.3,38.33,141697.0,30.7385,30.7625,30.7224,30.7465,141697.0
2020-08-05 12:30:00,38.33,38.35,38.32,38.34,61291.0,30.7465,30.7625,30.7385,30.7545,61291.0
2020-08-05 12:35:00,38.35,38.36,38.33,38.36,123879.0,30.7625,30.7706,30.7465,30.7706,123879.0
2020-08-05 12:40:00,38.36,38.39,38.35,38.38,77793.0,30.7706,30.7946,30.7625,30.7866,77793.0
2020-08-05 12:45:00,38.37,38.41,38.37,38.41,106049.0,30.7786,30.8107,30.7786,30.8107,106049.0
2020-08-05 12:50:00,38.41,38.42,38.37,38.39,83449.0,30.8107,30.8187,30.7786,30.7946,83449.0
2020-08-05 12:55:00,38.4,38.41,38.38,38.4,69452.0,30.8026,30.8107,30.7866,30.8026,69452.0
2020-08-05 13:00:00,38.4,38.41,38.36,38.39,99232.0,30.8026,30.8107,30.7706,30.7946,99232.0
2020-08-05 13:05:00,38.38,38.4,38.38,38.39,119921.0,30.7866,30.8026,30.7866,30.7946,119921.0
2020-08-05 13:10:00,38.39,38.39,38.37,38.38,139038.0,30.7946,30.7946,30.7786,30.7866,139038.0
2020-08-05 13:15:00,38.37,38.38,38.35,38.36,103860.0,30.7786,30.7866,30.7625,30.7706,103860.0
2020-08-05 13:20:00,38.36,38.38,38.35,38.38,72272.0,30.7706,30.7866,30.7625,30.7866,72272.0
2020-08-05 13:25:00,38.37,38.38,38.36,38.36,61151.0,30.7786,30.7866,30.7706,30.7706,61151.0
2020-08-05 13:30:00,38.37,38.37,38.32,38.32,131737.0,30.7786,30.7786,30.7385,30.7385,131737.0
2020-08-05 13:35:00,38.32,38.36,38.32,38.36,71320.0,30.7385,30.7706,30.7385,30.7706,71320.0
2020-08-05 13:40:00,38.36,38.37,38.34,38.35,77559.0,30.7706,30.7786,30.7545,30.7625,77559.0
2020-08-05 13:45:00,38.35,38.37,38.32,38.33,115319.0,30.7625,30.7786,30.7385,30.7465,115319.0
2020-08-05 13:50:00,38.33,38.34,38.32,38.32,100125.0,30.7465,30.7545,30.7385,30.7385,100125.0
2020-08-05 13:55:00,38.33,38.33,38.3,38.33,175464.0,30.7465,30.7465,30.7224,30.7465,175464.0
2020-08-05 14:00:00,38.32,38.36,38.32,38.34,91531.0,30.7385,30.7706,30.7385,30.7545,91531.0
2020-08-05 14:05:00,38.34,38.36,38.34,38.35,57492.0,30.7545,30.7706,30.7545,30.7625,57492.0
2020-08-05 14:10:00,38.36,38.39,38.35,38.38,106201.0,30.7706,30.7946,30.7625,30.7866,106201.0
2020-08-05 14:15:00,38.38,38.39,38.37,38.38,90992.0,30.7866,30.7946,30.7786,30.7866,90992.0
2020-08-05 14:20:00,38.38,38.39,38.35,38.37,107040.0,30.7866,30.7946,30.7625,30.7786,107040.0
2020-08-05 14:25:00,38.36,38.39,38.35,38.39,114031.0,30.7706,30.7946,30.7625,30.7946,114031.0
2020-08-05 14:30:00,38.38,38.43,38.38,38.42,218902.0,30.7866,30.8267,30.7866,30.8187,218902.0
2020-08-05 14:35:00,38.41,38.44,38.41,38.43,109998.0,30.8107,30.8347,30.8107,30.8267,109998.0
2020-08-05 14:40:00,38.43,38.43,38.38,38.39,119428.0,30.8267,30.8267,30.7866,30.7946,119428.0
2020-08-05 14:45:00,38.39,38.4,38.37,38.39,129653.0,30.7946,30.8026,30.7786,30.7946,129653.0
2020-08-05 14:50:00,38.39,38.4,38.38,38.39,107498.0,30.7946,30.8026,30.7866,30.7946,107498.0
2020-08-05 14:55:00,38.39,38.42,38.38,38.41,130085.0,30.7946,30.8187,30.7866,30.8107,130085.0
2020-08-05 15:00:00,38.41,38.45,38.4,38.45,100113.0,30.8107,30.8427,30.8026,30.8427,100113.0
2020-08-05 15:05:00,38.45,38.45,38.39,38.4,165106.0,30.8427,30.8427,30.7946,30.8026,165106.0
2020-08-05 15:10:00,38.41,38.42,38.39,38.41,155280.0,30.8107,30.8187,30.7946,30.8107,155280.0
2020-08-05 15:15:00,38.41,38.47,38.4,38.47,114958.0,30.8107,30.8588,30.8026,30.8588,114958.0
2020-08-05 15:20:00,38.46,38.47,38.45,38.45,113145.0,30.8508,30.8588,30.8427,30.8427,113145.0
2020-08-05 15:25:00,38.45,38.46,38.4,38.41,135316.0,30.8427,30.8508,30.8026,30.8107,135316.0
2020-08-05 15:30:00,38.41,38.45,38.4,38.45,148024.0,30.8107,30.8427,30.8026,30.8427,148024.0
2020-08-05 15:35:00,38.45,38.5,38.44,38.47,277471.0,30.8427,30.8829,30.8347,30.8588,277471.0
2020-08-05 15:40:00,38.47,38.48,38.38,38.43,275753.0,30.8588,30.8668,30.7866,30.8267,275753.0
2020-08-05 15:45:00,38.43,38.45,38.36,38.37,302768.0,30.8267,30.8427,30.7706,30.7786,302768.0
2020-08-05 15:50:00,38.36,38.46,38.33,38.45,497313.0,30.7706,30.8508,30.7465,30.8427,497313.0
2020-08-05 15:55:00,38.45,38.48,38.43,38.44,1353209.0,30.8427,30.8668,30.8267,30.8347,1353209.0
2020-08-06 09:30:00,38.77,38.99,38.68,38.99,895251.0,31.0994,31.2759,31.0272,31.2759,895251.0
2020-08-06 09:35:00,38.99,39.1,38.97,39.02,955577.0,31.2759,31.3641,31.2599,31.3,955577.0
2020-08-06 09:40:00,39.01,39.02,38.75,38.79,628713.0,31.292,31.3,31.0834,31.1155,628713.0
2020-08-06 09:45:00,38.79,38.83,38.74,38.8,553014.0,31.1155,31.1476,31.0754,31.1235,553014.0
2020-08-06 09:50:00,38.79,38.8,38.61,38.65,399238.0,31.1155,31.1235,30.9711,31.0032,399238.0
2020-08-06 09:55:00,38.66,38.74,38.59,38.6,367922.0,31.0112,31.0754,30.955,30.9631,367922.0
2020-08-06 10:00:00,38.6,38.71,38.59,38.65,311730.0,30.9631,31.0513,30.955,31.0032,311730.0
2020-08-06 10:05:00,38.66,38.69,38.55,38.6,381834.0,31.0112,31.0353,30.923,30.9631,381834.0
2020-08-06 10:10:00,38.6,38.61,38.49,38.5,341451.0,30.9631,30.9711,30.8748,30.8829,341451.0
2020-08-06 10:15:00,38.51,38.52,38.46,38.48,179487.0,30.8909,30.8989,30.8508,30.8668,179487.0
2020-08-06 10:20:00,38.48,38.5,38.44,38.44,259838.0,30.8668,30.8829,30.8347,30.8347,259838.0
2020-08-06 10:25:00,38.44,38.49,38.41,38.48,220052.0,30.8347,30.8748,30.8107,30.8668,220052.0
2020-08-06 10:30:00,38.48,38.48,38.42,38.43,145777.0,30.8668,30.8668,30.8187,30.8267,145777.0
2020-08-06 10:35:00,38.43,38.43,38.34,38.37,207943.0,30.8267,30.8267,30.7545,30.7786,207943.0
2020-08-06 10:40:00,38.36,38.4,38.35,38.36,165409.0,30.7706,30.8026,30.7625,30.7706,165409.0
2020-08-06 10:45:00,38.37,38.37,38.32,38.36,229465.0,30.7786,30.7786,30.7385,30.7706,229465.0
2020-08-06 10:50:00,38.35,38.45,38.32,38.41,354843.0,30.7625,30.8427,30.7385,30.8107,354843.0
2020-08-06 10:55:00,38.41,38.48,38.41,38.47,261380.0,30.8107,30.8668,30.8107,30.8588,261380.0
2020-08-06 11:00:00,38.47,38.5,38.46,38.48,149105.0,30.8588,30.8829,30.8508,30.8668,149105.0
2020-08-06 11:05:00,38.48,38.55,38.46,38.54,229390.0,30.8668,30.923,30.8508,30.9149,229390.0
2020-08-06 11:10:00,38.54,38.56,38.47,38.48,210887.0,30.9149,30.931,30.8588,30.8668,210887.0
2020-08-06 11:15:00,38.48,38.55,38.48,38.54,203008.0,30.8668,30.923,30.8668,30.9149,203008.0
2020-08-06 11:20:00,38.55,38.57,38.52,38.57,231511.0,30.923,30.939,30.8989,30.939,231511.0
2020-08-06 11:25:00,38.57,38.6,38.53,38.59,118173.0,30.939,30.9631,30.9069,30.955,118173.0
2020-08-06 11:30:00,38.58,38.59,38.51,38.57,105214.0,30.947,30.955,30.8909,30.939,105214.0
2020-08-06 11:35:00,38.57,38.61,38.56,38.59,137139.0,30.939,30.9711,30.931,30.955,137139.0
2020-08-06 11:40:00,38.59,38.6,38.52,38.54,114710.0,30.955,30.9631,30.8989,30.9149,114710.0
2020-08-06 11:45:00,38.53,38.54,38.48,38.48,125968.0,30.9069,30.9149,30.8668,30.8668,125968.0
2020-08-06 11:50:00,38.48,38.49,38.42,38.42,140627.0,30.8668,30.8748,30.8187,30.8187,140627.0
2020-08-06 11:55:00,38.42,38.43,38.38,38.39,229146.0,30.8187,30.8267,30.7866,30.7946,229146.0
2020-08-06 12:00:00,38.39,38.43,38.37,38.43,122264.0,30.7946,30.8267,30.7786,30.8267,122264.0
2020-08-06 12:05:00,38.43,38.44,38.38,38.4,121513.0,30.8267,30.8347,30.7866,30.8026,121513.0
2020-08-06 12:10:00,38.4,38.45,38.38,38.42,116019.0,30.8026,30.8427,30.7866,30.8187,116019.0
2020-08-06 12:15:00,38.43,38.43,38.39,38.41,80545.0,30.8267,30.8267,30.7946,30.8107,80545.0
2020-08-06 12:20:00,38.41,38.42,38.4,38.41,81494.0,30.8107,30.8187,30.8026,30.8107,81494.0
2020-08-06 12:25:00,38.41,38.42,38.35,38.35,130828.0,30.8107,30.8187,30.7625,30.7625,130828.0
2020-08-06 12:30:00,38.36,38.36,38.31,38.34,232611.0,30.7706,30.7706,30.7304,30.7545,232611.0
2020-08-06 12:35:00,38.34,38.36,38.32,38.34,96538.0,30.7545,30.7706,30.7385,30.7545,96538.0
2020-08-06 12:40:00,38.33,38.37,38.33,38.36,80801.0,30.7465,30.7786,30.7465,30.7706,80801.0
2020-08-06 12:45:00,38.37,38.37,38.3,38.32,144903.0,30.7786,30.7786,30.7224,30.7385,144903.0
2020-08-06 12:50:00,38.32,38.32,38.26,38.27,347394.0,30.7385,30.7385,30.6903,30.6984,347394.0
2020-08-06 12:55:00,38.26,38.31,38.26,38.3,182708.0,30.6903,30.7304,30.6903,30.7224,182708.0
2020-08-06 13:00:00,38.3,38.36,38.29,38.31,184530.0,30.7224,30.7706,30.7144,30.7304,184530.0
2020-08-06 13:05:00,38.31,38.32,38.27,38.27,110565.0,30.7304,30.7385,30.6984,30.6984,110565.0
2020-08-06 13:10:00,38.27,38.28,38.17,38.18,378002.0,30.6984,30.7064,30.6181,30.6262,378002.0
2020-08-06 13:15:00,38.18,38.22,38.16,38.22,209719.0,30.6262,30.6583,30.6101,30.6583,209719.0
2020-08-06 13:20:00,38.22,38.23,38.18,38.21,76391.0,30.6583,30.6663,30.6262,30.6502,76391.0
2020-08-06 13:25:00,38.21,38.21,38.18,38.18,42260.0,30.6502,30.6502,30.6262,30.6262,42260.0
2020-08-06 13:30:00,38.19,38.19,38.16,38.17,72741.0,30.6342,30.6342,30.6101,30.6181,72741.0
2020-08-06 13:35:00,38.17,38.19,38.16,38.19,103325.0,30.6181,30.6342,30.6101,30.6342,103325.0
2020-08-06 13:40:00,38.19,38.2,38.15,38.19,105802.0,30.6342,30.6422,30.6021,30.6342,105802.0
2020-08-06 13:45:00,38.18,38.23,38.17,38.23,97469.0,30.6262,30.6663,30.6181,30.6663,97469.0
2020-08-06 13:50:00,38.23,38.25,38.2,38.23,106620.0,30.6663,30.6823,30.6422,30.6663,106620.0
2020-08-06 13:55:00,38.23,38.23,38.2,38.23,64248.0,30.6663,30.6663,30.6422,30.6663,64248.0
2020-08-06 14:00:00,38.22,38.28,38.21,38.25,82075.0,30.6583,30.7064,30.6502,30.6823,82075.0
2020-08-06 14:05:00,38.25,38.27,38.23,38.26,84349.0,30.6823,30.6984,30.6663,30.6903,84349.0
2020-08-06 14:10:00,38.26,38.28,38.25,38.26,73664.0,30.6903,30.7064,30.6823,30.6903,73664.0
2020-08-06 14:15:00,38.26,38.27,38.24,38.26,65262.0,30.6903,30.6984,30.6743,30.6903,65262.0
2020-08-06 14:20:00,38.25,38.29,38.24,38.25,123071.0,30.6823,30.7144,30.6743,30.6823,123071.0
2020-08-06 14:25:00,38.24,38.25,38.21,38.24,112326.0,30.6743,30.6823,30.6502,30.6743,112326.0
2020-08-06 14:30:00,38.23,38.27,38.22,38.22,80568.0,30.6663,30.6984,30.6583,30.6583,80568.0
2020-08-06 14:35:00,38.22,38.23,38.21,38.21,62282.0,30.6583,30.6663,30.6502,30.6502,62282.0
2020-08-06 14:40:00,38.22,38.24,38.2,38.23,105433.0,30.6583,30.6743,30.6422,30.6663,105433.0
2020-08-06 14:45:00,38.22,38.25,38.21,38.25,134194.0,30.6583,30.6823,30.6502,30.6823,134194.0
2020-08-06 14:50:00,38.25,38.29,38.22,38.26,218797.0,30.6823,30.7144,30.6583,30.6903,218797.0
2020-08-06 14:55:00,38.25,38.27,38.23,38.25,100218.0,30.6823,30.6984,30.6663,30.6823,100218.0
2020-08-06 15:00:00,38.25,38.27,38.24,38.25,117321.0,30.6823,30.6984,30.6743,30.6823,117321.0
2020-08-06 15:05:00,38.26,38.27,38.23,38.26,79412.0,30.6903,30.6984,30.6663,30.6903,79412.0
2020-08-06 15:10:00,38.26,38.28,38.23,38.24,102289.0,30.6903,30.7064,30.6663,30.6743,102289.0
2020-08-06 15:15:00,38.24,38.29,38.24,38.29,131686.0,30.6743,30.7144,30.6743,30.7144,131686.0
2020-08-06 15:20:00,38.29,38.32,38.28,38.3,246504.0,30.7144,30.7385,30.7064,30.7224,246504.0
2020-08-06 15:25:00,38.3,38.31,38.27,38.29,177334.0,30.7224,30.7304,30.6984,30.7144,177334.0
2020-08-06 15:30:00,38.29,38.34,38.29,38.31,133591.0,30.7144,30.7545,30.7144,30.7304,133591.0
2020-08-06 15:35:00,38.3,38.34,38.3,38.32,213971.0,30.7224,30.7545,30.7224,30.7385,213971.0
2020-08-06 15:40:00,38.32,38.32,38.24,38.25,182789.0,30.7385,30.7385,30.6743,30.6823,182789.0
2020-08-06 15:45:00,38.25,38.27,38.23,38.24,296487.0,30.6823,30.6984,30.6663,30.6743,296487.0
2020-08-06 15:50:00,38.24,38.28,38.24,38.26,351804.0,30.6743,30.7064,30.6743,30.6903,351804.0
2020-08-06 15:55:00,38.27,38.3,38.23,38.28,1036335.0,30.6984,30.7224,30.6663,30.7064,1036335.0
2020-08-07 09:30:00,38.3,38.41,38.21,38.41,854226.0,30.7224,30.8107,30.6502,30.8107,854226.0
2020-08-07 09:35:00,38.42,38.44,38.26,38.27,551358.0,30.8187,30.8347,30.6903,30.6984,551358.0
2020-08-07 09:40:00,38.28,38.34,38.16,38.21,428652.0,30.7064,30.7545,30.6101,30.6502,428652.0
2020-08-07 09:45:00,38.21,38.33,38.18,38.3,494702.0,30.6502,30.7465,30.6262,30.7224,494702.0
2020-08-07 09:50:00,38.29,38.36,38.22,38.24,178958.0,30.7144,30.7706,30.6583,30.6743,178958.0
2020-08-07 09:55:00,38.24,38.29,38.17,38.28,427317.0,30.6743,30.7144,30.6181,30.7064,427317.0
2020-08-07 10:00:00,38.27,38.31,38.24,38.26,185072.0,30.6984,30.7304,30.6743,30.6903,185072.0
2020-08-07 10:05:00,38.26,38.27,38.23,38.27,359520.0,30.6903,30.6984,30.6663,30.6984,359520.0
2020-08-07 10:10:00,38.26,38.32,38.22,38.31,97287.0,30.6903,30.7385,30.6583,30.7304,97287.0
2020-08-07 10:15:00,38.32,38.36,38.3,38.33,132329.0,30.7385,30.7706,30.7224,30.7465,132329.0
2020-08-07 10:20:00,38.33,38.33,38.26,38.28,103032.0,30.7465,30.7465,30.6903,30.7064,103032.0
2020-08-07 10:25:00,38.28,38.31,38.26,38.31,92794.0,30.7064,30.7304,30.6903,30.7304,92794.0
2020-08-07 10:30:00,38.31,38.37,38.31,38.36,119839.0,30.7304,30.7786,30.7304,30.7706,119839.0
2020-08-07 10:35:00,38.36,38.39,38.33,38.35,114756.0,30.7706,30.7946,30.7465,30.7625,114756.0
2020-08-07 10:40:00,38.36,38.37,38.33,38.34,91403.0,30.7706,30.7786,30.7465,30.7545,91403.0
2020-08-07 10:45:00,38.34,38.34,38.31,38.33,73638.0,30.7545,30.7545,30.7304,30.7465,73638.0
2020-08-07 10:50:00,38.32,38.35,38.31,38.32,127667.0,30.7385,30.7625,30.7304,30.7385,127667.0
2020-08-07 10:55:00,38.32,38.33,38.3,38.31,73797.0,30.7385,30.7465,30.7224,30.7304,73797.0
2020-08-07 11:00:00,38.31,38.33,38.28,38.3,181705.0,30.7304,30.7465,30.7064,30.7224,181705.0
2020-08-07 11:05:00,38.3,38.37,38.3,38.36,130042.0,30.7224,30.7786,30.7224,30.7706,130042.0
2020-08-07 11:10:00,38.36,38.37,38.31,38.31,105732.0,30.7706,30.7786,30.7304,30.7304,105732.0
2020-08-07 11:15:00,38.31,38.36,38.29,38.34,134952.0,30.7304,30.7706,30.7144,30.7545,134952.0
2020-08-07 11:20:00,38.34,38.42,38.34,38.4,171811.0,30.7545,30.8187,30.7545,30.8026,171811.0
2020-08-07 11:25:00,38.4,38.41,38.38,38.39,138086.0,30.8026,30.8107,30.7866,30.7946,138086.0
2020-08-07 11:30:00,38.39,38.4,38.38,38.4,91116.0,30.7946,30.8026,30.7866,30.8026,91116.0
2020-08-07 11:35:00,38.4,38.41,38.37,38.39,109165.0,30.8026,30.8107,30.7786,30.7946,109165.0
2020-08-07 11:40:00,38.39,38.43,38.38,38.41,134609.0,30.7946,30.8267,30.7866,30.8107,134609.0
2020-08-07 11:45:00,38.42,38.46,38.41,38.43,90417.0,30.8187,30.8508,30.8107,30.8267,90417.0
2020-08-07 11:50:00,38.43,38.44,38.41,38.44,127731.0,30.8267,30.8347,30.8107,30.8347,127731.0
2020-08-07 11:55:00,38.44,38.46,38.41,38.42,200970.0,30.8347,30.8508,30.8107,30.8187,200970.0
2020-08-07 12:00:00,38.42,38.47,38.42,38.43,128851.0,30.8187,30.8588,30.8187,30.8267,128851.0
2020-08-07 12:05:00,38.42,38.46,38.42,38.46,158829.0,30.8187,30.8508,30.8187,30.8508,158829.0
2020-08-07 12:10:00,38.45,38.46,38.39,38.4,154648.0,30.8427,30.8508,30.7946,30.8026,154648.0
2020-08-07 12:15:00,38.4,38.44,38.36,38.44,256661.0,30.8026,30.8347,30.7706,30.8347,256661.0
2020-08-07 12:20:00,38.44,38.45,38.41,38.44,154512.0,30.8347,30.8427,30.8107,30.8347,154512.0
2020-08-07 12:25:00,38.44,38.47,38.42,38.47,146013.0,30.8347,30.8588,30.8187,30.8588,146013.0
2020-08-07 12:30:00,38.47,38.49,38.45,38.49,93820.0,30.8588,30.8748,30.8427,30.8748,93820.0
2020-08-07 12:35:00,38.49,38.5,38.46,38.48,177817.0,30.8748,30.8829,30.8508,30.8668,177817.0
2020-08-07 12:40:00,38.48,38.5,38.48,38.48,165154.0,30.8668,30.8829,30.8668,30.8668,165154.0
2020-08-07 12:45:00,38.48,38.5,38.46,38.49,185291.0,30.8668,30.8829,30.8508,30.8748,185291.0
2020-08-07 12:50:00,38.5,38.57,38.49,38.56,244764.0,30.8829,30.939,30.8748,30.931,244764.0
2020-08-07 12:55:00,38.56,38.62,38.55,38.59,262223.0,30.931,30.9791,30.923,30.955,262223.0
2020-08-07 13:00:00,38.59,38.59,38.52,38.52,243176.0,30.955,30.955,30.8989,30.8989,243176.0
2020-08-07 13:05:00,38.52,38.53,38.4,38.41,366818.0,30.8989,30.9069,30.8026,30.8107,366818.0
2020-08-07 13:10:00,38.41,38.43,38.37,38.41,276328.0,30.8107,30.8267,30.7786,30.8107,276328.0
2020-08-07 13:15:00,38.4,38.43,38.39,38.41,195704.0,30.8026,30.8267,30.7946,30.8107,195704.0
2020-08-07 13:20:00,38.41,38.46,38.41,38.43,248660.0,30.8107,30.8508,30.8107,30.8267,248660.0
2020-08-07 13:25:00,38.42,38.5,38.42,38.49,157815.0,30.8187,30.8829,30.8187,30.8748,157815.0
2020-08-07 13:30:00,38.5,38.5,38.47,38.5,114453.0,30.8829,30.8829,30.8588,30.8829,114453.0
2020-08-07 13:35:00,38.5,38.53,38.47,38.47,226009.0,30.8829,30.9069,30.8588,30.8588,226009.0
2020-08-07 13:40:00,38.48,38.48,38.45,38.45,76186.0,30.8668,30.8668,30.8427,30.8427,76186.0
2020-08-07 13:45:00,38.46,38.49,38.45,38.47,308383.0,30.8508,30.8748,30.8427,30.8588,308383.0
2020-08-07 13:50:00,38.47,38.47,38.43,38.45,153118.0,30.8588,30.8588,30.8267,30.8427,153118.0
2020-08-07 13:55:00,38.44,38.47,38.44,38.45,182967.0,30.8347,30.8588,30.8347,30.8427,182967.0
2020-08-07 14:00:00,38.46,38.49,38.45,38.46,290750.0,30.8508,30.8748,30.8427,30.8508,290750.0
2020-08-07 14:05:00,38.45,38.46,38.38,38.46,311117.0,30.8427,30.8508,30.7866,30.8508,311117.0
2020-08-07 14:10:00,38.45,38.51,38.45,38.51,153559.0,30.8427,30.8909,30.8427,30.8909,153559.0
2020-08-07 14:15:00,38.51,38.51,38.44,38.47,143416.0,30.8909,30.8909,30.8347,30.8588,143416.0
2020-08-07 14:20:00,38.46,38.49,38.45,38.49,133617.0,30.8508,30.8748,30.8427,30.8748,133617.0
2020-08-07 14:25:00,38.49,38.53,38.47,38.52,160680.0,30.8748,30.9069,30.8588,30.8989,160680.0
2020-08-07 14:30:00,38.51,38.56,38.5,38.55,170604.0,30.8909,30.931,30.8829,30.923,170604.0
2020-08-07 14:35:00,38.55,38.58,38.49,38.52,186098.0,30.923,30.947,30.8748,30.8989,186098.0
2020-08-07 14:40:00,38.52,38.55,38.5,38.55,88485.0,30.8989,30.923,30.8829,30.923,88485.0
2020-08-07 14:45:00,38.55,38.56,38.52,38.54,164472.0,30.923,30.931,30.8989,30.9149,164472.0
2020-08-07 14:50:00,38.54,38.55,38.5,38.51,137032.0,30.9149,30.923,30.8829,30.8909,137032.0
2020-08-07 14:55:00,38.51,38.53,38.49,38.52,121869.0,30.8909,30.9069,30.8748,30.8989,121869.0
2020-08-07 15:00:00,38.52,38.53,38.48,38.49,126613.0,30.8989,30.9069,30.8668,30.8748,126613.0
2020-08-07 15:05:00,38.5,38.5,38.43,38.45,253694.0,30.8829,30.8829,30.8267,30.8427,253694.0
2020-08-07 15:10:00,38.46,38.46,38.36,38.39,280862.0,30.8508,30.8508,30.7706,30.7946,280862.0
2020-08-07 15:15:00,38.4,38.48,38.39,38.43,208565.0,30.8026,30.8668,30.7946,30.8267,208565.0
2020-08-07 15:20:00,38.43,38.48,38.41,38.45,210901.0,30.8267,30.8668,30.8107,30.8427,210901.0
2020-08-07 15:25:00,38.45,38.49,38.41,38.44,246870.0,30.8427,30.8748,30.8107,30.8347,246870.0
2020-08-07 15:30:00,38.44,38.52,38.43,38.49,261714.0,30.8347,30.8989,30.8267,30.8748,261714.0
2020-08-07 15:35:00,38.48,38.49,38.45,38.46,216895.0,30.8668,30.8748,30.8427,30.8508,216895.0
2020-08-07 15:40:00,38.45,38.51,38.43,38.5,354889.0,30.8427,30.8909,30.8267,30.8829,354889.0
2020-08-07 15:45:00,38.5,38.55,38.49,38.53,447656.0,30.8829,30.923,30.8748,30.9069,447656.0
2020-08-07 15:50:00,38.53,38.53,38.45,38.48,735789.0,30.9069,30.9069,30.8427,30.8668,735789.0
2020-08-07 15:55:00,38.48,38.5,38.4,38.45,1591369.0,30.8668,30.8829,30.8026,30.8427,1591369.0
2020-08-10 09:30:00,38.55,38.58,38.4,38.46,752637.0,30.923,30.947,30.8026,30.8508,752637.0
2020-08-10 09:35:00,38.46,38.46,38.31,38.41,335547.0,30.8508,30.8508,30.7304,30.8107,335547.0
2020-08-10 09:40:00,38.4,38.48,38.38,38.44,164992.0,30.8026,30.8668,30.7866,30.8347,164992.0
2020-08-10 09:45:00,38.44,38.47,38.36,38.47,197115.0,30.8347,30.8588,30.7706,30.8588,197115.0
2020-08-10 09:50:00,38.46,38.52,38.44,38.51,188513.0,30.8508,30.8989,30.8347,30.8909,188513.0
2020-08-10 09:55:00,38.51,38.58,38.5,38.5,173128.0,30.8909,30.947,30.8829,30.8829,173128.0
2020-08-10 10:00:00,38.5,38.55,38.46,38.51,119106.0,30.8829,30.923,30.8508,30.8909,119106.0
2020-08-10 10:05:00,38.51,38.54,38.48,38.52,131961.0,30.8909,30.9149,30.8668,30.8989,131961.0
2020-08-10 10:10:00,38.52,38.56,38.5,38.56,141490.0,30.8989,30.931,30.8829,30.931,141490.0
2020-08-10 10:15:00,38.55,38.61,38.55,38.59,129597.0,30.923,30.9711,30.923,30.955,129597.0
2020-08-10 10:20:00,38.59,38.66,38.57,38.66,141528.0,30.955,31.0112,30.939,31.0112,141528.0
2020-08-10 10:25:00,38.66,38.66,38.58,38.59,153336.0,31.0112,31.0112,30.947,30.955,153336.0
2020-08-10 10:30:00,38.58,38.59,38.55,38.59,123384.0,30.947,30.955,30.923,30.955,123384.0
2020-08-10 10:35:00,38.59,38.59,38.47,38.53,174402.0,30.955,30.955,30.8588,30.9069,174402.0
2020-08-10 10:40:00,38.52,38.55,38.48,38.53,99495.0,30.8989,30.923,30.8668,30.9069,99495.0
2020-08-10 10:45:00,38.54,38.57,38.52,38.54,100953.0,30.9149,30.939,30.8989,30.9149,100953.0
2020-08-10 10:50:00,38.53,38.55,38.49,38.55,113154.0,30.9069,30.923,30.8748,30.923,113154.0
2020-08-10 10:55:00,38.55,38.55,38.48,38.49,133407.0,30.923,30.923,30.8668,30.8748,133407.0
2020-08-10 11:00:00,38.49,38.52,38.42,38.42,188079.0,30.8748,30.8989,30.8187,30.8187,188079.0
2020-08-10 11:05:00,38.43,38.49,38.43,38.48,155434.0,30.8267,30.8748,30.8267,30.8668,155434.0
2020-08-10 11:10:00,38.48,38.49,38.37,38.37,240129.0,30.8668,30.8748,30.7786,30.7786,240129.0
2020-08-10 11:15:00,38.38,38.45,38.37,38.41,114983.0,30.7866,30.8427,30.7786,30.8107,114983.0
2020-08-10 11:20:00,38.41,38.42,38.39,38.4,96878.0,30.8107,30.8187,30.7946,30.8026,96878.0
2020-08-10 11:25:00,38.4,38.41,38.35,38.35,254014.0,30.8026,30.8107,30.7625,30.7625,254014.0
2020-08-10 11:30:00,38.35,38.36,38.28,38.32,212466.0,30.7625,30.7706,30.7064,30.7385,212466.0
2020-08-10 11:35:00,38.32,38.33,38.26,38.26,138190.0,30.7385,30.7465,30.6903,30.6903,138190.0
2020-08-10 11:40:00,38.26,38.31,38.26,38.3,113260.0,30.6903,30.7304,30.6903,30.7224,113260.0
2020-08-10 11:45:00,38.3,38.36,38.28,38.35,158862.0,30.7224,30.7706,30.7064,30.7625,158862.0
2020-08-10 11:50:00,38.36,38.36,38.33,38.33,103946.0,30.7706,30.7706,30.7465,30.7465,103946.0
2020-08-10 11:55:00,38.34,38.38,38.33,38.37,92894.0,30.7545,30.7866,30.7465,30.7786,92894.0
2020-08-10 12:00:00,38.36,38.37,38.33,38.33,71074.0,30.7706,30.7786,30.7465,30.7465,71074.0
2020-08-10 12:05:00,38.34,38.34,38.32,38.33,53357.0,30.7545,30.7545,30.7385,30.7465,53357.0
2020-08-10 12:10:00,38.33,38.36,38.32,38.33,88405.0,30.7465,30.7706,30.7385,30.7465,88405.0
2020-08-10 12:15:00,38.34,38.35,38.32,38.33,86177.0,30.7545,30.7625,30.7385,30.7465,86177.0
2020-08-10 12:20:00,38.33,38.36,38.31,38.35,88503.0,30.7465,30.7706,30.7304,30.7625,88503.0
2020-08-10 12:25:00,38.36,38.36,38.32,38.34,78120.0,30.7706,30.7706,30.7385,30.7545,78120.0
2020-08-10 12:30:00,38.34,38.36,38.32,38.36,77651.0,30.7545,30.7706,30.7385,30.7706,77651.0
2020-08-10 12:35:00,38.37,38.39,38.36,38.38,47625.0,30.7786,30.7946,30.7706,30.7866,47625.0
2020-08-10 12:40:00,38.38,38.42,38.37,38.42,155651.0,30.7866,30.8187,30.7786,30.8187,155651.0
2020-08-10 12:45:00,38.41,38.42,38.4,38.4,52464.0,30.8107,30.8187,30.8026,30.8026,52464.0
2020-08-10 12:50:00,38.41,38.42,38.39,38.41,98518.0,30.8107,30.8187,30.7946,30.8107,98518.0
2020-08-10 12:55:00,38.42,38.42,38.39,38.41,83562.0,30.8187,30.8187,30.7946,30.8107,83562.0
2020-08-10 13:00:00,38.42,38.43,38.41,38.43,151198.0,30.8187,30.8267,30.8107,30.8267,151198.0
2020-08-10 13:05:00,38.43,38.43,38.4,38.41,104014.0,30.8267,30.8267,30.8026,30.8107,104014.0
2020-08-10 13:10:00,38.41,38.43,38.4,38.43,98476.0,30.8107,30.8267,30.8026,30.8267,98476.0
2020-08-10 13:15:00,38.43,38.43,38.41,38.43,80617.0,30.8267,30.8267,30.8107,30.8267,80617.0
2020-08-10 13:20:00,38.43,38.43,38.41,38.41,76456.0,30.8267,30.8267,30.8107,30.8107,76456.0
2020-08-10 13:25:00,38.41,38.42,38.37,38.38,141526.0,30.8107,30.8187,30.7786,30.7866,141526.0
2020-08-10 13:30:00,38.37,38.38,38.35,38.35,69639.0,30.7786,30.7866,30.7625,30.7625,69639.0
2020-08-10 13:35:00,38.36,38.38,38.35,38.38,72560.0,30.7706,30.7866,30.7625,30.7866,72560.0
2020-08-10 13:40:00,38.38,38.38,38.37,38.38,29761.0,30.7866,30.7866,30.7786,30.7866,29761.0
2020-08-10 13:45:00,38.37,38.39,38.36,38.37,94670.0,30.7786,30.7946,30.7706,30.7786,94670.0
2020-08-10 13:50:00,38.38,38.38,38.36,38.37,149585.0,30.7866,30.7866,30.7706,30.7786,149585.0
2020-08-10 13:55:00,38.38,38.38,38.32,38.33,450987.0,30.7866,30.7866,30.7385,30.7465,450987.0
2020-08-10 14:00:00,38.33,38.36,38.31,38.32,129682.0,30.7465,30.7706,30.7304,30.7385,129682.0
2020-08-10 14:05:00,38.32,38.33,38.28,38.3,106992.0,30.7385,30.7465,30.7064,30.7224,106992.0
2020-08-10 14:10:00,38.29,38.33,38.29,38.32,101073.0,30.7144,30.7465,30.7144,30.7385,101073.0
2020-08-10 14:15:00,38.32,38.32,38.29,38.3,65609.0,30.7385,30.7385,30.7144,30.7224,65609.0
2020-08-10 14:20:00,38.3,38.31,38.3,38.3,79068.0,30.7224,30.7304,30.7224,30.7224,79068.0
2020-08-10 14:25:00,38.3,38.35,38.3,38.35,190662.0,30.7224,30.7625,30.7224,30.7625,190662.0
2020-08-10 14:30:00,38.35,38.37,38.34,38.37,147887.0,30.7625,30.7786,30.7545,30.7786,147887.0
2020-08-10 14:35:00,38.37,38.39,38.35,38.39,157106.0,30.7786,30.7946,30.7625,30.7946,157106.0
2020-08-10 14:40:00,38.39,38.39,38.36,38.36,82484.0,30.7946,30.7946,30.7706,30.7706,82484.0
2020-08-10 14:45:00,38.36,38.37,38.34,38.34,134554.0,30.7706,30.7786,30.7545,30.7545,134554.0
2020-08-10 14:50:00,38.34,38.38,38.34,38.38,99199.0,30.7545,30.7866,30.7545,30.7866,99199.0
2020-08-10 14:55:00,38.37,38.4,38.37,38.4,142010.0,30.7786,30.8026,30.7786,30.8026,142010.0
2020-08-10 15:00:00,38.4,38.4,38.35,38.39,182715.0,30.8026,30.8026,30.7625,30.7946,182715.0
2020-08-10 15:05:00,38.38,38.4,38.38,38.4,149534.0,30.7866,30.8026,30.7866,30.8026,149534.0
2020-08-10 15:10:00,38.4,38.4,38.36,38.38,138079.0,30.8026,30.8026,30.7706,30.7866,138079.0
2020-08-10 15:15:00,38.38,38.4,38.36,38.39,126548.0,30.7866,30.8026,30.7706,30.7946,126548.0
2020-08-10 15:20:00,38.39,38.42,38.39,38.41,136039.0,30.7946,30.8187,30.7946,30.8107,136039.0
2020-08-10 15:25:00,38.41,38.43,38.41,38.43,205515.0,30.8107,30.8267,30.8107,30.8267,205515.0
2020-08-10 15:30:00,38.43,38.46,38.41,38.42,251421.0,30.8267,30.8508,30.8107,30.8187,251421.0
2020-08-10 15:35:00,38.42,38.43,38.39,38.39,171241.0,30.8187,30.8267,30.7946,30.7946,171241.0
2020-08-10 15:40:00,38.4,38.4,38.38,38.39,126487.0,30.8026,30.8026,30.7866,30.7946,126487.0
2020-08-10 15:45:00,38.4,38.42,38.38,38.4,329761.0,30.8026,30.8187,30.7866,30.8026,329761.0
2020-08-10 15:50:00,38.4,38.48,38.39,38.48,491091.0,30.8026,30.8668,30.7946,30.8668,491091.0
2020-08-10 15:55:00,38.48,38.48,38.38,38.42,991191.0,30.8668,30.8668,30.7866,30.8187,991191.0
2020-08-11 09:30:00,38.58,38.58,38.33,38.44,850503.0,30.947,30.947,30.7465,30.8347,850503.0
2020-08-11 09:35:00,38.44,38.45,38.24,38.25,427037.0,30.8347,30.8427,30.6743,30.6823,427037.0
2020-08-11 09:40:00,38.26,38.33,38.24,38.3,408815.0,30.6903,30.7465,30.6743,30.7224,408815.0
2020-08-11 09:45:00,38.3,38.45,38.23,38.36,470647.0,30.7224,30.8427,30.6663,30.7706,470647.0
2020-08-11 09:50:00,38.35,38.37,38.21,38.22,498491.0,30.7625,30.7786,30.6502,30.6583,498491.0
2020-08-11 09:55:00,38.22,38.28,38.19,38.2,296894.0,30.6583,30.7064,30.6342,30.6422,296894.0
2020-08-11 10:00:00,38.2,38.25,38.14,38.16,352672.0,30.6422,30.6823,30.5941,30.6101,352672.0
2020-08-11 10:05:00,38.16,38.2,38.11,38.11,234319.0,30.6101,30.6422,30.57,30.57,234319.0
2020-08-11 10:10:00,38.11,38.15,38.08,38.1,351386.0,30.57,30.6021,30.546,30.562,351386.0
2020-08-11 10:15:00,38.1,38.11,38.04,38.09,260754.0,30.562,30.57,30.5139,30.554,260754.0
2020-08-11 10:20:00,38.09,38.1,38.05,38.07,176909.0,30.554,30.562,30.5219,30.5379,176909.0
2020-08-11 10:25:00,38.07,38.1,38.01,38.08,290368.0,30.5379,30.562,30.4898,30.546,290368.0
2020-08-11 10:30:00,38.08,38.13,38.07,38.09,191650.0,30.546,30.5861,30.5379,30.554,191650.0
2020-08-11 10:35:00,38.09,38.13,38.05,38.07,176535.0,30.554,30.5861,30.5219,30.5379,176535.0
2020-08-11 10:40:00,38.07,38.09,38.01,38.02,186714.0,30.5379,30.554,30.4898,30.4978,186714.0
2020-08-11 10:45:00,38.02,38.06,38.02,38.03,187259.0,30.4978,30.5299,30.4978,30.5058,187259.0
2020-08-11 10:50:00,38.04,38.07,38.01,38.05,158950.0,30.5139,30.5379,30.4898,30.5219,158950.0
2020-08-11 10:55:00,38.05,38.12,38.05,38.1,144100.0,30.5219,30.578,30.5219,30.562,144100.0
2020-08-11 11:00:00,38.1,38.11,38.04,38.08,160217.0,30.562,30.57,30.5139,30.546,160217.0
2020-08-11 11:05:00,38.08,38.1,38.07,38.08,122046.0,30.546,30.562,30.5379,30.546,122046.0
2020-08-11 11:10:00,38.08,38.09,38.05,38.08,146080.0,30.546,30.554,30.5219,30.546,146080.0
2020-08-11 11:15:00,38.07,38.08,38.05,38.06,149862.0,30.5379,30.546,30.5219,30.5299,149862.0
2020-08-11 11:20:00,38.07,38.1,38.05,38.09,113724.0,30.5379,30.562,30.5219,30.554,113724.0
2020-08-11 11:25:00,38.09,38.17,38.08,38.17,269255.0,30.554,30.6181,30.546,30.6181,269255.0
2020-08-11 11:30:00,38.17,38.17,38.06,38.11,173736.0,30.6181,30.6181,30.5299,30.57,173736.0
2020-08-11 11:35:00,38.11,38.12,38.03,38.04,203603.0,30.57,30.578,30.5058,30.5139,203603.0
2020-08-11 11:40:00,38.04,38.05,38.02,38.04,148211.0,30.5139,30.5219,30.4978,30.5139,148211.0
2020-08-11 11:45:00,38.04,38.08,38.03,38.05,95809.0,30.5139,30.546,30.5058,30.5219,95809.0
2020-08-11 11:50:00,38.06,38.09,38.04,38.07,159641.0,30.5299,30.554,30.5139,30.5379,159641.0
2020-08-11 11:55:00,38.07,38.13,38.05,38.12,131507.0,30.5379,30.5861,30.5219,30.578,131507.0
2020-08-11 12:00:00,38.12,38.14,38.08,38.12,148658.0,30.578,30.5941,30.546,30.578,148658.0
2020-08-11 12:05:00,38.12,38.15,38.12,38.15,76074.0,30.578,30.6021,30.578,30.6021,76074.0
2020-08-11 12:10:00,38.15,38.17,38.14,38.14,118986.0,30.6021,30.6181,30.5941,30.5941,118986.0
2020-08-11 12:15:00,38.15,38.15,38.06,38.06,200841.0,30.6021,30.6021,30.5299,30.5299,200841.0
2020-08-11 12:20:00,38.07,38.09,38.05,38.07,133675.0,30.5379,30.554,30.5219,30.5379,133675.0
2020-08-11 12:25:00,38.07,38.11,38.06,38.08,139730.0,30.5379,30.57,30.5299,30.546,139730.0
2020-08-11 12:30:00,38.07,38.1,38.06,38.09,97505.0,30.5379,30.562,30.5299,30.554,97505.0
2020-08-11 12:35:00,38.09,38.1,38.07,38.09,91017.0,30.554,30.562,30.5379,30.554,91017.0
2020-08-11 12:40:00,38.08,38.09,38.07,38.07,84653.0,30.546,30.554,30.5379,30.5379,84653.0
2020-08-11 12:45:00,38.08,38.11,38.06,38.1,87877.0,30.546,30.57,30.5299,30.562,87877.0
2020-08-11 12:50:00,38.11,38.12,38.05,38.06,105550.0,30.57,30.578,30.5219,30.5299,105550.0
2020-08-11 12:55:00,38.06,38.1,38.05,38.09,84179.0,30.5299,30.562,30.5219,30.554,84179.0
2020-08-11 13:00:00,38.09,38.13,38.08,38.12,121179.0,30.554,30.5861,30.546,30.578,121179.0
2020-08-11 13:05:00,38.12,38.12,38.1,38.11,81731.0,30.578,30.578,30.562,30.57,81731.0
2020-08-11 13:10:00,38.1,38.12,38.1,38.12,83546.0,30.562,30.578,30.562,30.578,83546.0
2020-08-11 13:15:00,38.12,38.12,38.08,38.08,107242.0,30.578,30.578,30.546,30.546,107242.0
2020-08-11 13:20:00,38.09,38.14,38.08,38.13,147034.0,30.554,30.5941,30.546,30.5861,147034.0
2020-08-11 13:25:00,38.14,38.15,38.11,38.13,122211.0,30.5941,30.6021,30.57,30.5861,122211.0
2020-08-11 13:30:00,38.13,38.16,38.12,38.15,96202.0,30.5861,30.6101,30.578,30.6021,96202.0
2020-08-11 13:35:00,38.15,38.16,38.12,38.16,137367.0,30.6021,30.6101,30.578,30.6101,137367.0
2020-08-11 13:40:00,38.15,38.17,38.13,38.13,142133.0,30.6021,30.6181,30.5861,30.5861,142133.0
2020-08-11 13:45:00,38.14,38.15,38.12,38.13,74934.0,30.5941,30.6021,30.578,30.5861,74934.0
2020-08-11 13:50:00,38.12,38.14,38.08,38.09,122631.0,30.578,30.5941,30.546,30.554,122631.0
2020-08-11 13:55:00,38.09,38.13,38.07,38.11,100914.0,30.554,30.5861,30.5379,30.57,100914.0
2020-08-11 14:00:00,38.11,38.13,38.1,38.13,40211.0,30.57,30.5861,30.562,30.5861,40211.0
2020-08-11 14:05:00,38.13,38.13,38.1,38.1,70598.0,30.5861,30.5861,30.562,30.562,70598.0
2020-08-11 14:10:00,38.11,38.15,38.1,38.15,78954.0,30.57,30.6021,30.562,30.6021,78954.0
2020-08-11 14:15:00,38.14,38.16,38.12,38.15,166704.0,30.5941,30.6101,30.578,30.6021,166704.0
2020-08-11 14:20:00,38.15,38.15,38.12,38.13,60116.0,30.6021,30.6021,30.578,30.5861,60116.0
2020-08-11 14:25:00,38.13,38.13,38.05,38.05,154176.0,30.5861,30.5861,30.5219,30.5219,154176.0
2020-08-11 14:30:00,38.05,38.08,38.04,38.07,166853.0,30.5219,30.546,30.5139,30.5379,166853.0
2020-08-11 14:35:00,38.06,38.07,38.02,38.03,132310.0,30.5299,30.5379,30.4978,30.5058,132310.0
2020-08-11 14:40:00,38.02,38.05,38.01,38.02,173422.0,30.4978,30.5219,30.4898,30.4978,173422.0
2020-08-11 14:45:00,38.01,38.02,37.92,37.93,457781.0,30.4898,30.4978,30.4176,30.4256,457781.0
2020-08-11 14:50:00,37.93,37.97,37.92,37.95,184085.0,30.4256,30.4577,30.4176,30.4417,184085.0
2020-08-11 14:55:00,37.95,37.97,37.94,37.97,94511.0,30.4417,30.4577,30.4337,30.4577,94511.0
2020-08-11 15:00:00,37.97,38.02,37.95,37.98,196582.0,30.4577,30.4978,30.4417,30.4657,196582.0
2020-08-11 15:05:00,37.99,38.04,37.97,38.04,239588.0,30.4738,30.5139,30.4577,30.5139,239588.0
2020-08-11 15:10:00,38.04,38.08,37.96,37.97,238782.0,30.5139,30.546,30.4497,30.4577,238782.0
2020-08-11 15:15:00,37.96,37.97,37.8,37.83,369357.0,30.4497,30.4577,30.3213,30.3454,369357.0
2020-08-11 15:20:00,37.83,37.86,37.81,37.81,180067.0,30.3454,30.3695,30.3294,30.3294,180067.0
2020-08-11 15:25:00,37.82,37.92,37.81,37.89,198210.0,30.3374,30.4176,30.3294,30.3935,198210.0
2020-08-11 15:30:00,37.9,37.9,37.77,37.77,342454.0,30.4016,30.4016,30.2973,30.2973,342454.0
2020-08-11 15:35:00,37.77,37.87,37.77,37.86,257960.0,30.2973,30.3775,30.2973,30.3695,257960.0
2020-08-11 15:40:00,37.85,37.88,37.82,37.84,258455.0,30.3615,30.3855,30.3374,30.3534,258455.0
2020-08-11 15:45:00,37.84,37.85,37.76,37.8,360065.0,30.3534,30.3615,30.2893,30.3213,360065.0
2020-08-11 15:50:00,37.8,37.81,37.67,37.74,709980.0,30.3213,30.3294,30.2171,30.2732,709980.0
2020-08-11 15:55:00,37.73,37.81,37.7,37.8,1066376.0,30.2652,30.3294,30.2411,30.3213,1066376.0
2020-08-12 09:30:00,37.83,38.03,37.81,37.95,695628.0,30.3454,30.5058,30.3294,30.4417,695628.0
2020-08-12 09:35:00,37.95,38.02,37.91,37.95,247486.0,30.4417,30.4978,30.4096,30.4417,247486.0
2020-08-12 09:40:00,37.95,38.07,37.92,38.0,310269.0,30.4417,30.5379,30.4176,30.4818,310269.0
2020-08-12 09:45:00,38.0,38.0,37.91,37.95,324608.0,30.4818,30.4818,30.4096,30.4417,324608.0
2020-08-12 09:50:00,37.95,37.98,37.89,37.95,207698.0,30.4417,30.4657,30.3935,30.4417,207698.0
2020-08-12 09:55:00,37.94,37.97,37.89,37.92,165995.0,30.4337,30.4577,30.3935,30.4176,165995.0
2020-08-12 10:00:00,37.91,38.0,37.88,37.97,183532.0,30.4096,30.4818,30.3855,30.4577,183532.0
2020-08-12 10:05:00,37.97,37.97,37.89,37.89,142838.0,30.4577,30.4577,30.3935,30.3935,142838.0
2020-08-12 10:10:00,37.89,37.91,37.85,37.86,171347.0,30.3935,30.4096,30.3615,30.3695,171347.0
2020-08-12 10:15:00,37.86,37.99,37.86,37.99,235873.0,30.3695,30.4738,30.3695,30.4738,235873.0
2020-08-12 10:20:00,37.99,38.03,37.97,38.02,209742.0,30.4738,30.5058,30.4577,30.4978,209742.0
2020-08-12 10:25:00,38.02,38.06,38.01,38.04,339776.0,30.4978,30.5299,30.4898,30.5139,339776.0
2020-08-12 10:30:00,38.04,38.11,38.03,38.1,340013.0,30.5139,30.57,30.5058,30.562,340013.0
2020-08-12 10:35:00,38.09,38.15,38.09,38.12,417555.0,30.554,30.6021,30.554,30.578,417555.0
2020-08-12 10:40:00,38.12,38.19,38.11,38.17,261238.0,30.578,30.6342,30.57,30.6181,261238.0
2020-08-12 10:45:00,38.18,38.21,38.14,38.19,241476.0,30.6262,30.6502,30.5941,30.6342,241476.0
2020-08-12 10:50:00,38.19,38.27,38.18,38.27,319984.0,30.6342,30.6984,30.6262,30.6984,319984.0
2020-08-12 10:55:00,38.27,38.3,38.25,38.29,189172.0,30.6984,30.7224,30.6823,30.7144,189172.0
2020-08-12 11:00:00,38.29,38.42,38.28,38.38,596524.0,30.7144,30.8187,30.7064,30.7866,596524.0
2020-08-12 11:05:00,38.38,38.39,38.25,38.27,278257.0,30.7866,30.7946,30.6823,30.6984,278257.0
2020-08-12 11:10:00,38.27,38.3,38.25,38.25,165796.0,30.6984,30.7224,30.6823,30.6823,165796.0
2020-08-12 11:15:00,38.26,38.35,38.23,38.35,159280.0,30.6903,30.7625,30.6663,30.7625,159280.0
2020-08-12 11:20:00,38.34,38.37,38.31,38.34,182622.0,30.7545,30.7786,30.7304,30.7545,182622.0
2020-08-12 11:25:00,38.34,38.37,38.33,38.34,193619.0,30.7545,30.7786,30.7465,30.7545,193619.0
2020-08-12 11:30:00,38.33,38.35,38.32,38.34,140979.0,30.7465,30.7625,30.7385,30.7545,140979.0
2020-08-12 11:35:00,38.34,38.35,38.33,38.34,132151.0,30.7545,30.7625,30.7465,30.7545,132151.0
2020-08-12 11:40:00,38.34,38.36,38.33,38.34,205539.0,30.7545,30.7706,30.7465,30.7545,205539.0
2020-08-12 11:45:00,38.34,38.37,38.3,38.3,147674.0,30.7545,30.7786,30.7224,30.7224,147674.0
2020-08-12 11:50:00,38.3,38.31,38.25,38.3,152954.0,30.7224,30.7304,30.6823,30.7224,152954.0
2020-08-12 11:55:00,38.3,38.37,38.3,38.37,103128.0,30.7224,30.7786,30.7224,30.7786,103128.0
2020-08-12 12:00:00,38.37,38.42,38.36,38.41,194198.0,30.7786,30.8187,30.7706,30.8107,194198.0
2020-08-12 12:05:00,38.4,38.42,38.4,38.41,115223.0,30.8026,30.8187,30.8026,30.8107,115223.0
2020-08-12 12:10:00,38.41,38.44,38.4,38.41,135601.0,30.8107,30.8347,30.8026,30.8107,135601.0
2020-08-12 12:15:00,38.41,38.45,38.37,38.39,153364.0,30.8107,30.8427,30.7786,30.7946,153364.0
2020-08-12 12:20:00,38.39,38.4,38.31,38.34,154997.0,30.7946,30.8026,30.7304,30.7545,154997.0
2020-08-12 12:25:00,38.34,38.35,38.28,38.3,194419.0,30.7545,30.7625,30.7064,30.7224,194419.0
2020-08-12 12:30:00,38.3,38.32,38.24,38.32,218981.0,30.7224,30.7385,30.6743,30.7385,218981.0
2020-08-12 12:35:00,38.31,38.32,38.3,38.3,86253.0,30.7304,30.7385,30.7224,30.7224,86253.0
2020-08-12 12:40:00,38.3,38.33,38.29,38.33,101054.0,30.7224,30.7465,30.7144,30.7465,101054.0
2020-08-12 12:45:00,38.33,38.39,38.32,38.38,126133.0,30.7465,30.7946,30.7385,30.7866,126133.0
2020-08-12 12:50:00,38.38,38.42,38.37,38.41,100236.0,30.7866,30.8187,30.7786,30.8107,100236.0
2020-08-12 12:55:00,38.41,38.44,38.39,38.41,226770.0,30.8107,30.8347,30.7946,30.8107,226770.0
2020-08-12 13:00:00,38.41,38.46,38.39,38.45,159371.0,30.8107,30.8508,30.7946,30.8427,159371.0
2020-08-12 13:05:00,38.45,38.46,38.4,38.42,164015.0,30.8427,30.8508,30.8026,30.8187,164015.0
2020-08-12 13:10:00,38.43,38.45,38.41,38.44,121303.0,30.8267,30.8427,30.8107,30.8347,121303.0
2020-08-12 13:15:00,38.44,38.44,38.38,38.41,93764.0,30.8347,30.8347,30.7866,30.8107,93764.0
2020-08-12 13:20:00,38.41,38.41,38.34,38.37,125590.0,30.8107,30.8107,30.7545,30.7786,125590.0
2020-08-12 13:25:00,38.36,38.43,38.36,38.43,96588.0,30.7706,30.8267,30.7706,30.8267,96588.0
2020-08-12 13:30:00,38.42,38.43,38.39,38.43,83716.0,30.8187,30.8267,30.7946,30.8267,83716.0
2020-08-12 13:35:00,38.43,38.47,38.42,38.46,149909.0,30.8267,30.8588,30.8187,30.8508,149909.0
2020-08-12 13:40:00,38.45,38.49,38.45,38.48,113922.0,30.8427,30.8748,30.8427,30.8668,113922.0
2020-08-12 13:45:00,38.48,38.5,38.47,38.49,145011.0,30.8668,30.8829,30.8588,30.8748,145011.0
2020-08-12 13:50:00,38.48,38.54,38.48,38.53,425903.0,30.8668,30.9149,30.8668,30.9069,425903.0
2020-08-12 13:55:00,38.54,38.55,38.52,38.54,88689.0,30.9149,30.923,30.8989,30.9149,88689.0
2020-08-12 14:00:00,38.54,38.55,38.53,38.54,94534.0,30.9149,30.923,30.9069,30.9149,94534.0
2020-08-12 14:05:00,38.55,38.55,38.52,38.53,127963.0,30.923,30.923,30.8989,30.9069,127963.0
2020-08-12 14:10:00,38.54,38.55,38.52,38.54,116766.0,30.9149,30.923,30.8989,30.9149,116766.0
2020-08-12 14:15:00,38.53,38.54,38.5,38.53,132621.0,30.9069,30.9149,30.8829,30.9069,132621.0
2020-08-12 14:20:00,38.53,38.55,38.52,38.54,113765.0,30.9069,30.923,30.8989,30.9149,113765.0
2020-08-12 14:25:00,38.53,38.54,38.48,38.52,116783.0,30.9069,30.9149,30.8668,30.8989,116783.0
2020-08-12 14:30:00,38.51,38.55,38.51,38.54,116825.0,30.8909,30.923,30.8909,30.9149,116825.0
2020-08-12 14:35:00,38.54,38.54,38.47,38.47,212726.0,30.9149,30.9149,30.8588,30.8588,212726.0
2020-08-12 14:40:00,38.48,38.52,38.47,38.52,178418.0,30.8668,30.8989,30.8588,30.8989,178418.0
2020-08-12 14:45:00,38.51,38.52,38.46,38.47,121217.0,30.8909,30.8989,30.8508,30.8588,121217.0
2020-08-12 14:50:00,38.47,38.49,38.45,38.49,121569.0,30.8588,30.8748,30.8427,30.8748,121569.0
2020-08-12 14:55:00,38.48,38.5,38.47,38.48,119508.0,30.8668,30.8829,30.8588,30.8668,119508.0
2020-08-12 15:00:00,38.48,38.51,38.48,38.51,112868.0,30.8668,30.8909,30.8668,30.8909,112868.0
2020-08-12 15:05:00,38.51,38.52,38.44,38.45,141275.0,30.8909,30.8989,30.8347,30.8427,141275.0
2020-08-12 15:10:00,38.44,38.48,38.43,38.46,159383.0,30.8347,30.8668,30.8267,30.8508,159383.0
2020-08-12 15:15:00,38.45,38.49,38.44,38.47,139725.0,30.8427,30.8748,30.8347,30.8588,139725.0
2020-08-12 15:20:00,38.47,38.48,38.45,38.47,122169.0,30.8588,30.8668,30.8427,30.8588,122169.0
2020-08-12 15:25:00,38.47,38.5,38.46,38.49,122348.0,30.8588,30.8829,30.8508,30.8748,122348.0
2020-08-12 15:30:00,38.49,38.49,38.39,38.41,238888.0,30.8748,30.8748,30.7946,30.8107,238888.0
2020-08-12 15:35:00,38.42,38.42,38.37,38.4,125948.0,30.8187,30.8187,30.7786,30.8026,125948.0
2020-08-12 15:40:00,38.41,38.45,38.39,38.44,148095.0,30.8107,30.8427,30.7946,30.8347,148095.0
2020-08-12 15:45:00,38.44,38.46,38.4,38.42,231936.0,30.8347,30.8508,30.8026,30.8187,231936.0
2020-08-12 15:50:00,38.42,38.43,38.37,38.38,336344.0,30.8187,30.8267,30.7786,30.7866,336344.0
2020-08-12 15:55:00,38.38,38.39,38.33,38.34,707334.0,30.7866,30.7946,30.7465,30.7545,707334.0
2020-08-13 09:30:00,38.07,38.11,37.91,37.94,884110.0,30.5379,30.57,30.4096,30.4337,884110.0
2020-08-13 09:35:00,37.95,38.15,37.95,38.04,245904.0,30.4417,30.6021,30.4417,30.5139,245904.0
2020-08-13 09:40:00,38.03,38.04,37.96,38.01,262080.0,30.5058,30.5139,30.4497,30.4898,262080.0
2020-08-13 09:45:00,38.01,38.03,37.88,37.92,447981.0,30.4898,30.5058,30.3855,30.4176,447981.0
2020-08-13 09:50:00,37.92,38.02,37.9,38.01,258808.0,30.4176,30.4978,30.4016,30.4898,258808.0
2020-08-13 09:55:00,38.01,38.05,37.96,37.98,249667.0,30.4898,30.5219,30.4497,30.4657,249667.0
2020-08-13 10:00:00,37.98,38.01,37.94,38.0,212170.0,30.4657,30.4898,30.4337,30.4818,212170.0
2020-08-13 10:05:00,37.99,38.03,37.98,38.02,149770.0,30.4738,30.5058,30.4657,30.4978,149770.0
2020-08-13 10:10:00,38.01,38.05,38.0,38.03,129523.0,30.4898,30.5219,30.4818,30.5058,129523.0
2020-08-13 10:15:00,38.03,38.1,38.02,38.05,175377.0,30.5058,30.562,30.4978,30.5219,175377.0
2020-08-13 10:20:00,38.05,38.06,38.0,38.02,135325.0,30.5219,30.5299,30.4818,30.4978,135325.0
2020-08-13 10:25:00,38.02,38.06,38.01,38.02,150651.0,30.4978,30.5299,30.4898,30.4978,150651.0
2020-08-13 10:30:00,38.02,38.05,38.0,38.03,182876.0,30.4978,30.5219,30.4818,30.5058,182876.0
2020-08-13 10:35:00,38.03,38.03,37.97,38.0,129759.0,30.5058,30.5058,30.4577,30.4818,129759.0
2020-08-13 10:40:00,38.01,38.03,37.97,37.98,101833.0,30.4898,30.5058,30.4577,30.4657,101833.0
2020-08-13 10:45:00,37.98,37.99,37.91,37.91,186695.0,30.4657,30.4738,30.4096,30.4096,186695.0
2020-08-13 10:50:00,37.92,37.98,37.9,37.97,130953.0,30.4176,30.4657,30.4016,30.4577,130953.0
2020-08-13 10:55:00,37.96,38.01,37.95,37.95,130943.0,30.4497,30.4898,30.4417,30.4417,130943.0
2020-08-13 11:00:00,37.95,37.98,37.93,37.96,85466.0,30.4417,30.4657,30.4256,30.4497,85466.0
2020-08-13 11:05:00,37.97,38.0,37.93,37.93,85946.0,30.4577,30.4818,30.4256,30.4256,85946.0
2020-08-13 11:10:00,37.94,37.98,37.91,37.95,131112.0,30.4337,30.4657,30.4096,30.4417,131112.0
2020-08-13 11:15:00,37.96,37.99,37.94,37.94,129634.0,30.4497,30.4738,30.4337,30.4337,129634.0
2020-08-13 11:20:00,37.94,38.0,37.93,38.0,105209.0,30.4337,30.4818,30.4256,30.4818,105209.0
2020-08-13 11:25:00,38.0,38.0,37.94,37.94,122249.0,30.4818,30.4818,30.4337,30.4337,122249.0
2020-08-13 11:30:00,37.95,37.95,37.9,37.91,146416.0,30.4417,30.4417,30.4016,30.4096,146416.0
2020-08-13 11:35:00,37.91,37.94,37.9,37.94,126483.0,30.4096,30.4337,30.4016,30.4337,126483.0
2020-08-13 11:40:00,37.94,37.96,37.93,37.94,116387.0,30.4337,30.4497,30.4256,30.4337,116387.0
2020-08-13 11:45:00,37.94,37.95,37.93,37.94,71446.0,30.4337,30.4417,30.4256,30.4337,71446.0
2020-08-13 11:50:00,37.94,37.98,37.94,37.98,92482.0,30.4337,30.4657,30.4337,30.4657,92482.0
2020-08-13 11:55:00,37.97,37.99,37.96,37.98,80913.0,30.4577,30.4738,30.4497,30.4657,80913.0
2020-08-13 12:00:00,37.98,38.05,37.98,38.05,102717.0,30.4657,30.5219,30.4657,30.5219,102717.0
2020-08-13 12:05:00,38.05,38.08,38.02,38.05,108950.0,30.5219,30.546,30.4978,30.5219,108950.0
2020-08-13 12:10:00,38.05,38.06,38.03,38.05,82282.0,30.5219,30.5299,30.5058,30.5219,82282.0
2020-08-13 12:15:00,38.05,38.05,38.0,38.0,71053.0,30.5219,30.5219,30.4818,30.4818,71053.0
2020-08-13 12:20:00,38.0,38.02,37.98,38.02,67741.0,30.4818,30.4978,30.4657,30.4978,67741.0
2020-08-13 12:25:00,38.01,38.02,37.99,37.99,46896.0,30.4898,30.4978,30.4738,30.4738,46896.0
2020-08-13 12:30:00,37.99,38.0,37.98,38.0,55639.0,30.4738,30.4818,30.4657,30.4818,55639.0
2020-08-13 12:35:00,38.0,38.04,37.99,38.02,80751.0,30.4818,30.5139,30.4738,30.4978,80751.0
2020-08-13 12:40:00,38.02,38.04,38.01,38.01,46208.0,30.4978,30.5139,30.4898,30.4898,46208.0
2020-08-13 12:45:00,38.02,38.02,38.0,38.02,66941.0,30.4978,30.4978,30.4818,30.4978,66941.0
2020-08-13 12:50:00,38.01,38.02,37.98,37.99,84804.0,30.4898,30.4978,30.4657,30.4738,84804.0
2020-08-13 12:55:00,37.98,38.0,37.98,38.0,38259.0,30.4657,30.4818,30.4657,30.4818,38259.0
2020-08-13 13:00:00,38.0,38.0,37.98,37.98,64012.0,30.4818,30.4818,30.4657,30.4657,64012.0
2020-08-13 13:05:00,37.98,38.0,37.97,37.98,76309.0,30.4657,30.4818,30.4577,30.4657,76309.0
2020-08-13 13:10:00,37.98,37.99,37.98,37.98,31761.0,30.4657,30.4738,30.4657,30.4657,31761.0
2020-08-13 13:15:00,37.99,38.03,37.98,38.03,93170.0,30.4738,30.5058,30.4657,30.5058,93170.0
2020-08-13 13:20:00,38.03,38.05,38.02,38.05,82159.0,30.5058,30.5219,30.4978,30.5219,82159.0
2020-08-13 13:25:00,38.05,38.11,38.04,38.09,199478.0,30.5219,30.57,30.5139,30.554,199478.0
2020-08-13 13:30:00,38.09,38.09,38.01,38.04,225919.0,30.554,30.554,30.4898,30.5139,225919.0
2020-08-13 13:35:00,38.04,38.06,38.03,38.04,123767.0,30.5139,30.5299,30.5058,30.5139,123767.0
2020-08-13 13:40:00,38.04,38.04,38.01,38.03,51867.0,30.5139,30.5139,30.4898,30.5058,51867.0
2020-08-13 13:45:00,38.03,38.05,38.03,38.05,52244.0,30.5058,30.5219,30.5058,30.5219,52244.0
2020-08-13 13:50:00,38.05,38.05,38.03,38.04,90433.0,30.5219,30.5219,30.5058,30.5139,90433.0
2020-08-13 13:55:00,38.04,38.04,38.0,38.02,91986.0,30.5139,30.5139,30.4818,30.4978,91986.0
2020-08-13 14:00:00,38.02,38.05,38.01,38.03,107219.0,30.4978,30.5219,30.4898,30.5058,107219.0
2020-08-13 14:05:00,38.03,38.05,38.01,38.04,86800.0,30.5058,30.5219,30.4898,30.5139,86800.0
2020-08-13 14:10:00,38.03,38.04,38.01,38.02,77182.0,30.5058,30.5139,30.4898,30.4978,77182.0
2020-08-13 14:15:00,38.03,38.05,37.98,37.99,173456.0,30.5058,30.5219,30.4657,30.4738,173456.0
2020-08-13 14:20:00,37.98,38.0,37.95,38.0,125485.0,30.4657,30.4818,30.4417,30.4818,125485.0
2020-08-13 14:25:00,38.0,38.03,37.99,38.01,115964.0,30.4818,30.5058,30.4738,30.4898,115964.0
2020-08-13 14:30:00,38.02,38.03,38.0,38.0,119605.0,30.4978,30.5058,30.4818,30.4818,119605.0
2020-08-13 14:35:00,38.01,38.01,37.94,37.98,199944.0,30.4898,30.4898,30.4337,30.4657,199944.0
2020-08-13 14:40:00,37.98,38.05,37.98,38.05,174429.0,30.4657,30.5219,30.4657,30.5219,174429.0
2020-08-13 14:45:00,38.05,38.09,38.04,38.05,257686.0,30.5219,30.554,30.5139,30.5219,257686.0
2020-08-13 14:50:00,38.05,38.06,38.03,38.05,352477.0,30.5219,30.5299,30.5058,30.5219,352477.0
2020-08-13 14:55:00,38.04,38.05,37.99,38.02,128546.0,30.5139,30.5219,30.4738,30.4978,128546.0
2020-08-13 15:00:00,38.02,38.05,37.99,38.01,97769.0,30.4978,30.5219,30.4738,30.4898,97769.0
2020-08-13 15:05:00,38.01,38.02,37.99,38.01,244646.0,30.4898,30.4978,30.4738,30.4898,244646.0
2020-08-13 15:10:00,38.01,38.04,37.99,38.03,155704.0,30.4898,30.5139,30.4738,30.5058,155704.0
2020-08-13 15:15:00,38.03,38.07,38.02,38.07,132379.0,30.5058,30.5379,30.4978,30.5379,132379.0
2020-08-13 15:20:00,38.07,38.1,38.06,38.09,90881.0,30.5379,30.562,30.5299,30.554,90881.0
2020-08-13 15:25:00,38.09,38.1,38.06,38.09,135356.0,30.554,30.562,30.5299,30.554,135356.0
2020-08-13 15:30:00,38.09,38.11,38.08,38.11,91911.0,30.554,30.57,30.546,30.57,91911.0
2020-08-13 15:35:00,38.1,38.13,38.08,38.08,192928.0,30.562,30.5861,30.546,30.546,192928.0
2020-08-13 15:40:00,38.08,38.12,38.07,38.09,195867.0,30.546,30.578,30.5379,30.554,195867.0
2020-08-13 15:45:00,38.1,38.11,38.06,38.08,293134.0,30.562,30.57,30.5299,30.546,293134.0
2020-08-13 15:50:00,38.08,38.16,38.06,38.16,433466.0,30.546,30.6101,30.5299,30.6101,433466.0
2020-08-13 15:55:00,38.16,38.18,38.13,38.17,591259.0,30.6101,30.6262,30.5861,30.6181,591259.0
2020-08-14 09:30:00,38.01,38.09,37.93,38.01,548126.0,30.4898,30.554,30.4256,30.4898,548126.0
2020-08-14 09:35:00,38.01,38.1,38.0,38.05,166439.0,30.4898,30.562,30.4818,30.5219,166439.0
2020-08-14 09:40:00,38.06,38.06,38.01,38.05,92760.0,30.5299,30.5299,30.4898,30.5219,92760.0
2020-08-14 09:45:00,38.05,38.13,38.02,38.02,345551.0,30.5219,30.5861,30.4978,30.4978,345551.0
2020-08-14 09:50:00,38.02,38.08,38.02,38.04,250395.0,30.4978,30.546,30.4978,30.5139,250395.0
2020-08-14 09:55:00,38.04,38.2,38.03,38.17,183545.0,30.5139,30.6422,30.5058,30.6181,183545.0
2020-08-14 10:00:00,38.17,38.23,38.16,38.21,131985.0,30.6181,30.6663,30.6101,30.6502,131985.0
2020-08-14 10:05:00,38.22,38.23,38.19,38.21,126678.0,30.6583,30.6663,30.6342,30.6502,126678.0
2020-08-14 10:10:00,38.22,38.24,38.19,38.22,178491.0,30.6583,30.6743,30.6342,30.6583,178491.0
2020-08-14 10:15:00,38.22,38.27,38.11,38.13,311136.0,30.6583,30.6984,30.57,30.5861,311136.0
2020-08-14 10:20:00,38.14,38.28,38.1,38.26,331415.0,30.5941,30.7064,30.562,30.6903,331415.0
2020-08-14 10:25:00,38.27,38.31,38.17,38.18,124781.0,30.6984,30.7304,30.6181,30.6262,124781.0
2020-08-14 10:30:00,38.18,38.26,38.17,38.18,65638.0,30.6262,30.6903,30.6181,30.6262,65638.0
2020-08-14 10:35:00,38.18,38.3,38.16,38.27,155323.0,30.6262,30.7224,30.6101,30.6984,155323.0
2020-08-14 10:40:00,38.27,38.3,38.25,38.29,65683.0,30.6984,30.7224,30.6823,30.7144,65683.0
2020-08-14 10:45:00,38.29,38.3,38.24,38.26,76912.0,30.7144,30.7224,30.6743,30.6903,76912.0
2020-08-14 10:50:00,38.26,38.3,38.25,38.3,65412.0,30.6903,30.7224,30.6823,30.7224,65412.0
2020-08-14 10:55:00,38.29,38.33,38.28,38.3,120458.0,30.7144,30.7465,30.7064,30.7224,120458.0
2020-08-14 11:00:00,38.3,38.31,38.27,38.3,75947.0,30.7224,30.7304,30.6984,30.7224,75947.0
2020-08-14 11:05:00,38.3,38.36,38.3,38.33,110093.0,30.7224,30.7706,30.7224,30.7465,110093.0
2020-08-14 11:10:00,38.34,38.36,38.33,38.36,104294.0,30.7545,30.7706,30.7465,30.7706,104294.0
2020-08-14 11:15:00,38.36,38.38,38.35,38.37,69830.0,30.7706,30.7866,30.7625,30.7786,69830.0
2020-08-14 11:20:00,38.37,38.39,38.36,38.38,105365.0,30.7786,30.7946,30.7706,30.7866,105365.0
2020-08-14 11:25:00,38.38,38.39,38.31,38.33,61554.0,30.7866,30.7946,30.7304,30.7465,61554.0
2020-08-14 11:30:00,38.33,38.36,38.33,38.34,67084.0,30.7465,30.7706,30.7465,30.7545,67084.0
2020-08-14 11:35:00,38.35,38.35,38.29,38.29,125182.0,30.7625,30.7625,30.7144,30.7144,125182.0
2020-08-14 11:40:00,38.3,38.35,38.28,38.34,80104.0,30.7224,30.7625,30.7064,30.7545,80104.0
2020-08-14 11:45:00,38.34,38.37,38.32,38.37,121495.0,30.7545,30.7786,30.7385,30.7786,121495.0
2020-08-14 11:50:00,38.37,38.37,38.32,38.34,78158.0,30.7786,30.7786,30.7385,30.7545,78158.0
2020-08-14 11:55:00,38.34,38.37,38.33,38.37,91617.0,30.7545,30.7786,30.7465,30.7786,91617.0
2020-08-14 12:00:00,38.37,38.37,38.31,38.32,51743.0,30.7786,30.7786,30.7304,30.7385,51743.0
2020-08-14 12:05:00,38.32,38.32,38.28,38.3,60501.0,30.7385,30.7385,30.7064,30.7224,60501.0
2020-08-14 12:10:00,38.31,38.35,38.28,38.34,107888.0,30.7304,30.7625,30.7064,30.7545,107888.0
2020-08-14 12:15:00,38.34,38.35,38.32,38.32,73562.0,30.7545,30.7625,30.7385,30.7385,73562.0
2020-08-14 12:20:00,38.33,38.33,38.26,38.29,94795.0,30.7465,30.7465,30.6903,30.7144,94795.0
2020-08-14 12:25:00,38.29,38.29,38.25,38.27,39507.0,30.7144,30.7144,30.6823,30.6984,39507.0
2020-08-14 12:30:00,38.27,38.27,38.25,38.25,43679.0,30.6984,30.6984,30.6823,30.6823,43679.0
2020-08-14 12:35:00,38.26,38.27,38.22,38.23,57876.0,30.6903,30.6984,30.6583,30.6663,57876.0
2020-08-14 12:40:00,38.23,38.24,38.21,38.23,48272.0,30.6663,30.6743,30.6502,30.6663,48272.0
2020-08-14 12:45:00,38.23,38.23,38.18,38.2,61926.0,30.6663,30.6663,30.6262,30.6422,61926.0
2020-08-14 12:50:00,38.21,38.23,38.2,38.2,42820.0,30.6502,30.6663,30.6422,30.6422,42820.0
2020-08-14 12:55:00,38.2,38.22,38.18,38.19,69225.0,30.6422,30.6583,30.6262,30.6342,69225.0
2020-08-14 13:00:00,38.18,38.21,38.17,38.2,57727.0,30.6262,30.6502,30.6181,30.6422,57727.0
2020-08-14 13:05:00,38.19,38.2,38.19,38.2,119168.0,30.6342,30.6422,30.6342,30.6422,119168.0
2020-08-14 13:10:00,38.2,38.2,38.18,38.18,30055.0,30.6422,30.6422,30.6262,30.6262,30055.0
2020-08-14 13:15:00,38.19,38.19,38.16,38.16,83897.0,30.6342,30.6342,30.6101,30.6101,83897.0
2020-08-14 13:20:00,38.16,38.2,38.16,38.18,59253.0,30.6101,30.6422,30.6101,30.6262,59253.0
2020-08-14 13:25:00,38.18,38.18,38.15,38.16,39317.0,30.6262,30.6262,30.6021,30.6101,39317.0
2020-08-14 13:30:00,38.15,38.18,38.14,38.16,76504.0,30.6021,30.6262,30.5941,30.6101,76504.0
2020-08-14 13:35:00,38.17,38.18,38.15,38.16,66207.0,30.6181,30.6262,30.6021,30.6101,66207.0
2020-08-14 13:40:00,38.15,38.16,38.13,38.15,72351.0,30.6021,30.6101,30.5861,30.6021,72351.0
2020-08-14 13:45:00,38.14,38.16,38.14,38.15,69534.0,30.5941,30.6101,30.5941,30.6021,69534.0
2020-08-14 13:50:00,38.15,38.15,38.13,38.14,49092.0,30.6021,30.6021,30.5861,30.5941,49092.0
2020-08-14 13:55:00,38.14,38.17,38.13,38.17,70223.0,30.5941,30.6181,30.5861,30.6181,70223.0
2020-08-14 14:00:00,38.16,38.17,38.11,38.14,58755.0,30.6101,30.6181,30.57,30.5941,58755.0
2020-08-14 14:05:00,38.14,38.14,38.1,38.11,119109.0,30.5941,30.5941,30.562,30.57,119109.0
2020-08-14 14:10:00,38.12,38.15,38.11,38.14,61343.0,30.578,30.6021,30.57,30.5941,61343.0
2020-08-14 14:15:00,38.14,38.15,38.12,38.13,59686.0,30.5941,30.6021,30.578,30.5861,59686.0
2020-08-14 14:20:00,38.13,38.15,38.12,38.14,54178.0,30.5861,30.6021,30.578,30.5941,54178.0
2020-08-14 14:25:00,38.13,38.14,38.1,38.1,114414.0,30.5861,30.5941,30.562,30.562,114414.0
2020-08-14 14:30:00,38.11,38.15,38.1,38.12,135328.0,30.57,30.6021,30.562,30.578,135328.0
2020-08-14 14:35:00,38.12,38.13,38.1,38.1,37631.0,30.578,30.5861,30.562,30.562,37631.0
2020-08-14 14:40:00,38.1,38.11,38.08,38.09,125290.0,30.562,30.57,30.546,30.554,125290.0
2020-08-14 14:45:00,38.09,38.11,38.07,38.08,65511.0,30.554,30.57,30.5379,30.546,65511.0
2020-08-14 14:50:00,38.08,38.09,38.04,38.05,141491.0,30.546,30.554,30.5139,30.5219,141491.0
2020-08-14 14:55:00,38.04,38.06,38.03,38.05,89733.0,30.5139,30.5299,30.5058,30.5219,89733.0
2020-08-14 15:00:00,38.05,38.07,38.03,38.04,82384.0,30.5219,30.5379,30.5058,30.5139,82384.0
2020-08-14 15:05:00,38.04,38.07,38.03,38.05,105355.0,30.5139,30.5379,30.5058,30.5219,105355.0
2020-08-14 15:10:00,38.05,38.06,38.02,38.02,122365.0,30.5219,30.5299,30.4978,30.4978,122365.0
2020-08-14 15:15:00,38.02,38.05,38.01,38.03,176592.0,30.4978,30.5219,30.4898,30.5058,176592.0
2020-08-14 15:20:00,38.03,38.05,37.98,38.01,202679.0,30.5058,30.5219,30.4657,30.4898,202679.0
2020-08-14 15:25:00,38.01,38.06,38.0,38.02,103825.0,30.4898,30.5299,30.4818,30.4978,103825.0
2020-08-14 15:30:00,38.02,38.03,37.95,37.98,253072.0,30.4978,30.5058,30.4417,30.4657,253072.0
2020-08-14 15:35:00,37.98,37.99,37.93,37.94,175850.0,30.4657,30.4738,30.4256,30.4337,175850.0
2020-08-14 15:40:00,37.94,37.99,37.93,37.99,187975.0,30.4337,30.4738,30.4256,30.4738,187975.0
2020-08-14 15:45:00,37.98,38.0,37.95,37.96,193665.0,30.4657,30.4818,30.4417,30.4497,193665.0
2020-08-14 15:50:00,37.95,38.0,37.94,38.0,370082.0,30.4417,30.4818,30.4337,30.4818,370082.0
2020-08-14 15:55:00,38.0,38.07,37.98,38.06,647223.0,30.4818,30.5379,30.4657,30.5299,647223.0
2020-08-17 09:30:00,38.04,38.14,38.0,38.05,804201.0,30.5139,30.5941,30.4818,30.5219,804201.0
2020-08-17 09:35:00,38.06,38.06,37.94,38.01,292299.0,30.5299,30.5299,30.4337,30.4898,292299.0
2020-08-17 09:40:00,38.02,38.18,38.02,38.14,247773.0,30.4978,30.6262,30.4978,30.5941,247773.0
2020-08-17 09:45:00,38.15,38.15,38.04,38.09,457084.0,30.6021,30.6021,30.5139,30.554,457084.0
2020-08-17 09:50:00,38.09,38.1,38.04,38.09,219341.0,30.554,30.562,30.5139,30.554,219341.0
2020-08-17 09:55:00,38.09,38.12,38.08,38.1,176926.0,30.554,30.578,30.546,30.562,176926.0
2020-08-17 10:00:00,38.11,38.21,38.1,38.13,383769.0,30.57,30.6502,30.562,30.5861,383769.0
2020-08-17 10:05:00,38.13,38.17,38.1,38.16,228786.0,30.5861,30.6181,30.562,30.6101,228786.0
2020-08-17 10:10:00,38.16,38.22,38.14,38.2,216743.0,30.6101,30.6583,30.5941,30.6422,216743.0
2020-08-17 10:15:00,38.21,38.21,38.13,38.15,164744.0,30.6502,30.6502,30.5861,30.6021,164744.0
2020-08-17 10:20:00,38.15,38.21,38.14,38.19,163459.0,30.6021,30.6502,30.5941,30.6342,163459.0
2020-08-17 10:25:00,38.2,38.25,38.19,38.23,97741.0,30.6422,30.6823,30.6342,30.6663,97741.0
2020-08-17 10:30:00,38.23,38.27,38.21,38.25,123585.0,30.6663,30.6984,30.6502,30.6823,123585.0
2020-08-17 10:35:00,38.25,38.25,38.21,38.22,90386.0,30.6823,30.6823,30.6502,30.6583,90386.0
2020-08-17 10:40:00,38.22,38.29,38.21,38.25,104914.0,30.6583,30.7144,30.6502,30.6823,104914.0
2020-08-17 10:45:00,38.26,38.29,38.23,38.25,144447.0,30.6903,30.7144,30.6663,30.6823,144447.0
2020-08-17 10:50:00,38.24,38.29,38.24,38.27,143285.0,30.6743,30.7144,30.6743,30.6984,143285.0
2020-08-17 10:55:00,38.27,38.29,38.26,38.29,66822.0,30.6984,30.7144,30.6903,30.7144,66822.0
2020-08-17 11:00:00,38.29,38.32,38.26,38.32,250090.0,30.7144,30.7385,30.6903,30.7385,250090.0
2020-08-17 11:05:00,38.32,38.34,38.3,38.33,114728.0,30.7385,30.7545,30.7224,30.7465,114728.0
2020-08-17 11:10:00,38.32,38.33,38.26,38.27,103259.0,30.7385,30.7465,30.6903,30.6984,103259.0
2020-08-17 11:15:00,38.27,38.32,38.27,38.31,68477.0,30.6984,30.7385,30.6984,30.7304,68477.0
2020-08-17 11:20:00,38.32,38.34,38.29,38.32,97032.0,30.7385,30.7545,30.7144,30.7385,97032.0
2020-08-17 11:25:00,38.33,38.35,38.31,38.35,110877.0,30.7465,30.7625,30.7304,30.7625,110877.0
2020-08-17 11:30:00,38.35,38.36,38.31,38.33,75168.0,30.7625,30.7706,30.7304,30.7465,75168.0
2020-08-17 11:35:00,38.33,38.35,38.31,38.32,82280.0,30.7465,30.7625,30.7304,30.7385,82280.0
2020-08-17 11:40:00,38.32,38.34,38.3,38.33,59901.0,30.7385,30.7545,30.7224,30.7465,59901.0
2020-08-17 11:45:00,38.33,38.34,38.29,38.3,79863.0,30.7465,30.7545,30.7144,30.7224,79863.0
2020-08-17 11:50:00,38.3,38.32,38.27,38.3,86496.0,30.7224,30.7385,30.6984,30.7224,86496.0
2020-08-17 11:55:00,38.3,38.34,38.29,38.34,79635.0,30.7224,30.7545,30.7144,30.7545,79635.0
2020-08-17 12:00:00,38.34,38.35,38.31,38.33,61966.0,30.7545,30.7625,30.7304,30.7465,61966.0
2020-08-17 12:05:00,38.33,38.35,38.3,38.32,85773.0,30.7465,30.7625,30.7224,30.7385,85773.0
2020-08-17 12:10:00,38.32,38.33,38.31,38.33,58055.0,30.7385,30.7465,30.7304,30.7465,58055.0
2020-08-17 12:15:00,38.33,38.34,38.28,38.29,173974.0,30.7465,30.7545,30.7064,30.7144,173974.0
2020-08-17 12:20:00,38.29,38.3,38.26,38.28,89717.0,30.7144,30.7224,30.6903,30.7064,89717.0
2020-08-17 12:25:00,38.27,38.31,38.27,38.3,56664.0,30.6984,30.7304,30.6984,30.7224,56664.0
2020-08-17 12:30:00,38.3,38.34,38.29,38.34,58773.0,30.7224,30.7545,30.7144,30.7545,58773.0
2020-08-17 12:35:00,38.34,38.34,38.32,38.34,59062.0,30.7545,30.7545,30.7385,30.7545,59062.0
2020-08-17 12:40:00,38.34,38.34,38.32,38.33,38997.0,30.7545,30.7545,30.7385,30.7465,38997.0
2020-08-17 12:45:00,38.33,38.35,38.31,38.34,78298.0,30.7465,30.7625,30.7304,30.7545,78298.0
2020-08-17 12:50:00,38.33,38.36,38.33,38.34,64375.0,30.7465,30.7706,30.7465,30.7545,64375.0
2020-08-17 12:55:00,38.34,38.35,38.28,38.3,73410.0,30.7545,30.7625,30.7064,30.7224,73410.0
2020-08-17 13:00:00,38.3,38.31,38.27,38.28,107337.0,30.7224,30.7304,30.6984,30.7064,107337.0
2020-08-17 13:05:00,38.27,38.28,38.25,38.26,60378.0,30.6984,30.7064,30.6823,30.6903,60378.0
2020-08-17 13:10:00,38.25,38.27,38.24,38.26,88280.0,30.6823,30.6984,30.6743,30.6903,88280.0
2020-08-17 13:15:00,38.26,38.28,38.25,38.27,55350.0,30.6903,30.7064,30.6823,30.6984,55350.0
2020-08-17 13:20:00,38.27,38.29,38.27,38.27,67879.0,30.6984,30.7144,30.6984,30.6984,67879.0
2020-08-17 13:25:00,38.27,38.3,38.27,38.29,60951.0,30.6984,30.7224,30.6984,30.7144,60951.0
2020-08-17 13:30:00,38.3,38.31,38.28,38.28,89828.0,30.7224,30.7304,30.7064,30.7064,89828.0
2020-08-17 13:35:00,38.28,38.31,38.27,38.3,68496.0,30.7064,30.7304,30.6984,30.7224,68496.0
2020-08-17 13:40:00,38.3,38.34,38.3,38.33,60118.0,30.7224,30.7545,30.7224,30.7465,60118.0
2020-08-17 13:45:00,38.34,38.37,38.33,38.35,90986.0,30.7545,30.7786,30.7465,30.7625,90986.0
2020-08-17 13:50:00,38.35,38.38,38.35,38.38,59222.0,30.7625,30.7866,30.7625,30.7866,59222.0
2020-08-17 13:55:00,38.37,38.41,38.37,38.4,161048.0,30.7786,30.8107,30.7786,30.8026,161048.0
2020-08-17 14:00:00,38.41,38.41,38.38,38.39,106045.0,30.8107,30.8107,30.7866,30.7946,106045.0
2020-08-17 14:05:00,38.38,38.4,38.36,38.37,78949.0,30.7866,30.8026,30.7706,30.7786,78949.0
2020-08-17 14:10:00,38.38,38.38,38.36,38.37,68939.0,30.7866,30.7866,30.7706,30.7786,68939.0
2020-08-17 14:15:00,38.38,38.38,38.36,38.37,97935.0,30.7866,30.7866,30.7706,30.7786,97935.0
2020-08-17 14:20:00,38.38,38.39,38.35,38.36,72241.0,30.7866,30.7946,30.7625,30.7706,72241.0
2020-08-17 14:25:00,38.36,38.37,38.34,38.37,43578.0,30.7706,30.7786,30.7545,30.7786,43578.0
2020-08-17 14:30:00,38.36,38.37,38.32,38.33,81311.0,30.7706,30.7786,30.7385,30.7465,81311.0
2020-08-17 14:35:00,38.33,38.34,38.31,38.32,76306.0,30.7465,30.7545,30.7304,30.7385,76306.0
2020-08-17 14:40:00,38.33,38.35,38.31,38.35,54522.0,30.7465,30.7625,30.7304,30.7625,54522.0
2020-08-17 14:45:00,38.34,38.35,38.31,38.32,62018.0,30.7545,30.7625,30.7304,30.7385,62018.0
2020-08-17 14:50:00,38.32,38.33,38.3,38.32,108418.0,30.7385,30.7465,30.7224,30.7385,108418.0
2020-08-17 14:55:00,38.32,38.35,38.31,38.33,155134.0,30.7385,30.7625,30.7304,30.7465,155134.0
2020-08-17 15:00:00,38.33,38.35,38.32,38.34,63200.0,30.7465,30.7625,30.7385,30.7545,63200.0
2020-08-17 15:05:00,38.34,38.35,38.3,38.32,96779.0,30.7545,30.7625,30.7224,30.7385,96779.0
2020-08-17 15:10:00,38.32,38.33,38.31,38.32,73100.0,30.7385,30.7465,30.7304,30.7385,73100.0
2020-08-17 15:15:00,38.31,38.33,38.31,38.33,59721.0,30.7304,30.7465,30.7304,30.7465,59721.0
2020-08-17 15:20:00,38.33,38.33,38.31,38.32,84478.0,30.7465,30.7465,30.7304,30.7385,84478.0
2020-08-17 15:25:00,38.32,38.34,38.31,38.34,78217.0,30.7385,30.7545,30.7304,30.7545,78217.0
2020-08-17 15:30:00,38.33,38.34,38.31,38.33,79562.0,30.7465,30.7545,30.7304,30.7465,79562.0
2020-08-17 15:35:00,38.32,38.32,38.31,38.31,67378.0,30.7385,30.7385,30.7304,30.7304,67378.0
2020-08-17 15:40:00,38.31,38.32,38.3,38.3,104121.0,30.7304,30.7385,30.7224,30.7224,104121.0
2020-08-17 15:45:00,38.3,38.35,38.29,38.34,146899.0,30.7224,30.7625,30.7144,30.7545,146899.0
2020-08-17 15:50:00,38.34,38.36,38.33,38.35,194473.0,30.7545,30.7706,30.7465,30.7625,194473.0
2020-08-17 15:55:00,38.34,38.38,38.32,38.36,781987.0,30.7545,30.7866,30.7385,30.7706,781987.0
2020-08-18 09:30:00,38.45,38.46,38.37,38.44,483841.0,30.8427,30.8508,30.7786,30.8347,483841.0
2020-08-18 09:35:00,38.44,38.45,38.27,38.29,213586.0,30.8347,30.8427,30.6984,30.7144,213586.0
2020-08-18 09:40:00,38.3,38.37,38.29,38.37,187325.0,30.7224,30.7786,30.7144,30.7786,187325.0
2020-08-18 09:45:00,38.36,38.4,38.3,38.38,111088.0,30.7706,30.8026,30.7224,30.7866,111088.0
2020-08-18 09:50:00,38.39,38.43,38.36,38.39,128088.0,30.7946,30.8267,30.7706,30.7946,128088.0
2020-08-18 09:55:00,38.39,38.45,38.39,38.41,126024.0,30.7946,30.8427,30.7946,30.8107,126024.0
2020-08-18 10:00:00,38.4,38.45,38.39,38.4,177800.0,30.8026,30.8427,30.7946,30.8026,177800.0
2020-08-18 10:05:00,38.41,38.41,38.3,38.3,116919.0,30.8107,30.8107,30.7224,30.7224,116919.0
2020-08-18 10:10:00,38.3,38.32,38.27,38.31,101030.0,30.7224,30.7385,30.6984,30.7304,101030.0
2020-08-18 10:15:00,38.3,38.31,38.25,38.25,81841.0,30.7224,30.7304,30.6823,30.6823,81841.0
2020-08-18 10:20:00,38.26,38.28,38.18,38.19,152813.0,30.6903,30.7064,30.6262,30.6342,152813.0
2020-08-18 10:25:00,38.18,38.23,38.17,38.2,124374.0,30.6262,30.6663,30.6181,30.6422,124374.0
2020-08-18 10:30:00,38.2,38.25,38.18,38.25,103169.0,30.6422,30.6823,30.6262,30.6823,103169.0
2020-08-18 10:35:00,38.24,38.28,38.23,38.27,73489.0,30.6743,30.7064,30.6663,30.6984,73489.0
2020-08-18 10:40:00,38.27,38.29,38.25,38.25,123421.0,30.6984,30.7144,30.6823,30.6823,123421.0
2020-08-18 10:45:00,38.26,38.27,38.23,38.26,84284.0,30.6903,30.6984,30.6663,30.6903,84284.0
2020-08-18 10:50:00,38.26,38.29,38.25,38.29,66289.0,30.6903,30.7144,30.6823,30.7144,66289.0
2020-08-18 10:55:00,38.29,38.3,38.28,38.29,64970.0,30.7144,30.7224,30.7064,30.7144,64970.0
2020-08-18 11:00:00,38.29,38.29,38.25,38.26,49707.0,30.7144,30.7144,30.6823,30.6903,49707.0
2020-08-18 11:05:00,38.26,38.29,38.25,38.28,69972.0,30.6903,30.7144,30.6823,30.7064,69972.0
2020-08-18 11:10:00,38.29,38.29,38.23,38.27,103885.0,30.7144,30.7144,30.6663,30.6984,103885.0
2020-08-18 11:15:00,38.27,38.27,38.23,38.23,57746.0,30.6984,30.6984,30.6663,30.6663,57746.0
2020-08-18 11:20:00,38.24,38.28,38.23,38.27,79677.0,30.6743,30.7064,30.6663,30.6984,79677.0
2020-08-18 11:25:00,38.27,38.3,38.26,38.28,83717.0,30.6984,30.7224,30.6903,30.7064,83717.0
2020-08-18 11:30:00,38.29,38.33,38.29,38.33,92731.0,30.7144,30.7465,30.7144,30.7465,92731.0
2020-08-18 11:35:00,38.32,38.33,38.28,38.32,181784.0,30.7385,30.7465,30.7064,30.7385,181784.0
2020-08-18 11:40:00,38.32,38.34,38.31,38.33,105957.0,30.7385,30.7545,30.7304,30.7465,105957.0
2020-08-18 11:45:00,38.33,38.34,38.31,38.32,79795.0,30.7465,30.7545,30.7304,30.7385,79795.0
2020-08-18 11:50:00,38.31,38.33,38.31,38.32,66490.0,30.7304,30.7465,30.7304,30.7385,66490.0
2020-08-18 11:55:00,38.32,38.32,38.29,38.3,76409.0,30.7385,30.7385,30.7144,30.7224,76409.0
2020-08-18 12:00:00,38.3,38.32,38.29,38.3,71858.0,30.7224,30.7385,30.7144,30.7224,71858.0
2020-08-18 12:05:00,38.3,38.31,38.27,38.3,55717.0,30.7224,30.7304,30.6984,30.7224,55717.0
2020-08-18 12:10:00,38.3,38.31,38.29,38.3,41153.0,30.7224,30.7304,30.7144,30.7224,41153.0
2020-08-18 12:15:00,38.31,38.34,38.3,38.32,66535.0,30.7304,30.7545,30.7224,30.7385,66535.0
2020-08-18 12:20:00,38.32,38.33,38.3,38.33,55498.0,30.7385,30.7465,30.7224,30.7465,55498.0
2020-08-18 12:25:00,38.33,38.35,38.32,38.33,50242.0,30.7465,30.7625,30.7385,30.7465,50242.0
2020-08-18 12:30:00,38.34,38.35,38.31,38.32,54186.0,30.7545,30.7625,30.7304,30.7385,54186.0
2020-08-18 12:35:00,38.32,38.33,38.31,38.32,66727.0,30.7385,30.7465,30.7304,30.7385,66727.0
2020-08-18 12:40:00,38.32,38.35,38.31,38.33,61011.0,30.7385,30.7625,30.7304,30.7465,61011.0
2020-08-18 12:45:00,38.33,38.35,38.31,38.34,40337.0,30.7465,30.7625,30.7304,30.7545,40337.0
2020-08-18 12:50:00,38.34,38.35,38.33,38.33,42519.0,30.7545,30.7625,30.7465,30.7465,42519.0
2020-08-18 12:55:00,38.34,38.35,38.32,38.33,73255.0,30.7545,30.7625,30.7385,30.7465,73255.0
2020-08-18 13:00:00,38.33,38.35,38.32,38.35,97184.0,30.7465,30.7625,30.7385,30.7625,97184.0
2020-08-18 13:05:00,38.35,38.35,38.33,38.34,42575.0,30.7625,30.7625,30.7465,30.7545,42575.0
2020-08-18 13:10:00,38.34,38.34,38.33,38.33,37294.0,30.7545,30.7545,30.7465,30.7465,37294.0
2020-08-18 13:15:00,38.34,38.34,38.33,38.34,52105.0,30.7545,30.7545,30.7465,30.7545,52105.0
2020-08-18 13:20:00,38.34,38.34,38.32,38.33,38517.0,30.7545,30.7545,30.7385,30.7465,38517.0
2020-08-18 13:25:00,38.33,38.34,38.32,38.34,37244.0,30.7465,30.7545,30.7385,30.7545,37244.0
2020-08-18 13:30:00,38.33,38.35,38.32,38.35,50594.0,30.7465,30.7625,30.7385,30.7625,50594.0
2020-08-18 13:35:00,38.34,38.38,38.34,38.38,69833.0,30.7545,30.7866,30.7545,30.7866,69833.0
2020-08-18 13:40:00,38.38,38.39,38.37,38.38,67357.0,30.7866,30.7946,30.7786,30.7866,67357.0
2020-08-18 13:45:00,38.38,38.39,38.37,38.37,85118.0,30.7866,30.7946,30.7786,30.7786,85118.0
2020-08-18 13:50:00,38.38,38.38,38.36,38.37,40085.0,30.7866,30.7866,30.7706,30.7786,40085.0
2020-08-18 13:55:00,38.37,38.38,38.35,38.35,49743.0,30.7786,30.7866,30.7625,30.7625,49743.0
2020-08-18 14:00:00,38.36,38.37,38.35,38.36,39754.0,30.7706,30.7786,30.7625,30.7706,39754.0
2020-08-18 14:05:00,38.37,38.37,38.35,38.35,77842.0,30.7786,30.7786,30.7625,30.7625,77842.0
2020-08-18 14:10:00,38.36,38.37,38.32,38.32,57743.0,30.7706,30.7786,30.7385,30.7385,57743.0
2020-08-18 14:15:00,38.33,38.35,38.32,38.34,48105.0,30.7465,30.7625,30.7385,30.7545,48105.0
2020-08-18 14:20:00,38.35,38.35,38.33,38.34,52146.0,30.7625,30.7625,30.7465,30.7545,52146.0
2020-08-18 14:25:00,38.34,38.36,38.34,38.35,44321.0,30.7545,30.7706,30.7545,30.7625,44321.0
2020-08-18 14:30:00,38.35,38.37,38.34,38.37,50846.0,30.7625,30.7786,30.7545,30.7786,50846.0
2020-08-18 14:35:00,38.37,38.37,38.35,38.37,43332.0,30.7786,30.7786,30.7625,30.7786,43332.0
2020-08-18 14:40:00,38.37,38.38,38.36,38.38,78281.0,30.7786,30.7866,30.7706,30.7866,78281.0
2020-08-18 14:45:00,38.37,38.41,38.37,38.41,80995.0,30.7786,30.8107,30.7786,30.8107,80995.0
2020-08-18 14:50:00,38.41,38.42,38.4,38.41,46531.0,30.8107,30.8187,30.8026,30.8107,46531.0
2020-08-18 14:55:00,38.41,38.45,38.41,38.43,82415.0,30.8107,30.8427,30.8107,30.8267,82415.0
2020-08-18 15:00:00,38.43,38.43,38.41,38.41,47949.0,30.8267,30.8267,30.8107,30.8107,47949.0
2020-08-18 15:05:00,38.42,38.42,38.38,38.38,60420.0,30.8187,30.8187,30.7866,30.7866,60420.0
2020-08-18 15:10:00,38.39,38.43,38.38,38.41,72333.0,30.7946,30.8267,30.7866,30.8107,72333.0
2020-08-18 15:15:00,38.42,38.43,38.36,38.37,101526.0,30.8187,30.8267,30.7706,30.7786,101526.0
2020-08-18 15:20:00,38.37,38.38,38.34,38.34,112610.0,30.7786,30.7866,30.7545,30.7545,112610.0
2020-08-18 15:25:00,38.34,38.37,38.33,38.36,103465.0,30.7545,30.7786,30.7465,30.7706,103465.0
2020-08-18 15:30:00,38.35,38.36,38.33,38.34,87157.0,30.7625,30.7706,30.7465,30.7545,87157.0
2020-08-18 15:35:00,38.34,38.35,38.32,38.33,137401.0,30.7545,30.7625,30.7385,30.7465,137401.0
2020-08-18 15:40:00,38.33,38.35,38.33,38.34,101122.0,30.7465,30.7625,30.7465,30.7545,101122.0
2020-08-18 15:45:00,38.34,38.39,38.33,38.36,153345.0,30.7545,30.7946,30.7465,30.7706,153345.0
2020-08-18 15:50:00,38.36,38.37,38.33,38.35,225770.0,30.7706,30.7786,30.7465,30.7625,225770.0
2020-08-18 15:55:00,38.35,38.39,38.35,38.36,622111.0,30.7625,30.7946,30.7625,30.7706,622111.0
2020-08-19 09:30:00,38.48,38.54,38.42,38.48,595202.0,30.8668,30.9149,30.8187,30.8668,595202.0
2020-08-19 09:35:00,38.48,38.53,38.4,38.52,261952.0,30.8668,30.9069,30.8026,30.8989,261952.0
2020-08-19 09:40:00,38.51,38.58,38.48,38.52,364965.0,30.8909,30.947,30.8668,30.8989,364965.0
2020-08-19 09:45:00,38.52,38.58,38.49,38.55,248624.0,30.8989,30.947,30.8748,30.923,248624.0
2020-08-19 09:50:00,38.56,38.61,38.49,38.52,199436.0,30.931,30.9711,30.8748,30.8989,199436.0
2020-08-19 09:55:00,38.51,38.52,38.45,38.5,152411.0,30.8909,30.8989,30.8427,30.8829,152411.0
2020-08-19 10:00:00,38.49,38.52,38.48,38.51,118142.0,30.8748,30.8989,30.8668,30.8909,118142.0
2020-08-19 10:05:00,38.51,38.53,38.48,38.51,94777.0,30.8909,30.9069,30.8668,30.8909,94777.0
2020-08-19 10:10:00,38.51,38.53,38.48,38.53,89034.0,30.8909,30.9069,30.8668,30.9069,89034.0
2020-08-19 10:15:00,38.52,38.55,38.52,38.54,74834.0,30.8989,30.923,30.8989,30.9149,74834.0
2020-08-19 10:20:00,38.53,38.55,38.48,38.53,107907.0,30.9069,30.923,30.8668,30.9069,107907.0
2020-08-19 10:25:00,38.53,38.55,38.44,38.45,156576.0,30.9069,30.923,30.8347,30.8427,156576.0
2020-08-19 10:30:00,38.45,38.47,38.41,38.47,96067.0,30.8427,30.8588,30.8107,30.8588,96067.0
2020-08-19 10:35:00,38.47,38.47,38.43,38.45,91698.0,30.8588,30.8588,30.8267,30.8427,91698.0
2020-08-19 10:40:00,38.45,38.46,38.41,38.43,101886.0,30.8427,30.8508,30.8107,30.8267,101886.0
2020-08-19 10:45:00,38.43,38.44,38.38,38.39,115926.0,30.8267,30.8347,30.7866,30.7946,115926.0
2020-08-19 10:50:00,38.39,38.42,38.37,38.41,92454.0,30.7946,30.8187,30.7786,30.8107,92454.0
2020-08-19 10:55:00,38.42,38.43,38.38,38.41,89539.0,30.8187,30.8267,30.7866,30.8107,89539.0
2020-08-19 11:00:00,38.41,38.42,38.38,38.39,79139.0,30.8107,30.8187,30.7866,30.7946,79139.0
2020-08-19 11:05:00,38.4,38.41,38.39,38.41,51068.0,30.8026,30.8107,30.7946,30.8107,51068.0
2020-08-19 11:10:00,38.41,38.42,38.4,38.41,89147.0,30.8107,30.8187,30.8026,30.8107,89147.0
2020-08-19 11:15:00,38.42,38.43,38.41,38.42,74130.0,30.8187,30.8267,30.8107,30.8187,74130.0
2020-08-19 11:20:00,38.41,38.44,38.4,38.44,112002.0,30.8107,30.8347,30.8026,30.8347,112002.0
2020-08-19 11:25:00,38.44,38.45,38.44,38.44,57651.0,30.8347,30.8427,30.8347,30.8347,57651.0
2020-08-19 11:30:00,38.45,38.46,38.42,38.44,88459.0,30.8427,30.8508,30.8187,30.8347,88459.0
2020-08-19 11:35:00,38.44,38.45,38.4,38.41,68356.0,30.8347,30.8427,30.8026,30.8107,68356.0
2020-08-19 11:40:00,38.4,38.42,38.39,38.41,78899.0,30.8026,30.8187,30.7946,30.8107,78899.0
2020-08-19 11:45:00,38.42,38.42,38.38,38.38,65280.0,30.8187,30.8187,30.7866,30.7866,65280.0
2020-08-19 11:50:00,38.38,38.42,38.38,38.41,52807.0,30.7866,30.8187,30.7866,30.8107,52807.0
2020-08-19 11:55:00,38.4,38.42,38.39,38.41,96624.0,30.8026,30.8187,30.7946,30.8107,96624.0
2020-08-19 12:00:00,38.41,38.43,38.4,38.43,64683.0,30.8107,30.8267,30.8026,30.8267,64683.0
2020-08-19 12:05:00,38.43,38.44,38.42,38.43,91193.0,30.8267,30.8347,30.8187,30.8267,91193.0
2020-08-19 12:10:00,38.43,38.44,38.42,38.44,52939.0,30.8267,30.8347,30.8187,30.8347,52939.0
2020-08-19 12:15:00,38.44,38.44,38.41,38.43,77560.0,30.8347,30.8347,30.8107,30.8267,77560.0
2020-08-19 12:20:00,38.43,38.46,38.42,38.46,87086.0,30.8267,30.8508,30.8187,30.8508,87086.0
2020-08-19 12:25:00,38.46,38.46,38.44,38.45,63515.0,30.8508,30.8508,30.8347,30.8427,63515.0
2020-08-19 12:30:00,38.45,38.49,38.44,38.48,171320.0,30.8427,30.8748,30.8347,30.8668,171320.0
2020-08-19 12:35:00,38.47,38.48,38.46,38.48,88873.0,30.8588,30.8668,30.8508,30.8668,88873.0
2020-08-19 12:40:00,38.48,38.49,38.47,38.47,110931.0,30.8668,30.8748,30.8588,30.8588,110931.0
2020-08-19 12:45:00,38.48,38.48,38.46,38.48,88381.0,30.8668,30.8668,30.8508,30.8668,88381.0
2020-08-19 12:50:00,38.47,38.48,38.42,38.44,207767.0,30.8588,30.8668,30.8187,30.8347,207767.0
2020-08-19 12:55:00,38.45,38.47,38.43,38.45,80487.0,30.8427,30.8588,30.8267,30.8427,80487.0
2020-08-19 13:00:00,38.45,38.46,38.43,38.44,85567.0,30.8427,30.8508,30.8267,30.8347,85567.0
2020-08-19 13:05:00,38.44,38.44,38.39,38.4,75845.0,30.8347,30.8347,30.7946,30.8026,75845.0
2020-08-19 13:10:00,38.4,38.41,38.39,38.4,84735.0,30.8026,30.8107,30.7946,30.8026,84735.0
2020-08-19 13:15:00,38.4,38.4,38.38,38.38,55336.0,30.8026,30.8026,30.7866,30.7866,55336.0
2020-08-19 13:20:00,38.39,38.4,38.38,38.39,75512.0,30.7946,30.8026,30.7866,30.7946,75512.0
2020-08-19 13:25:00,38.39,38.39,38.36,38.38,68903.0,30.7946,30.7946,30.7706,30.7866,68903.0
2020-08-19 13:30:00,38.38,38.4,38.37,38.38,80014.0,30.7866,30.8026,30.7786,30.7866,80014.0
2020-08-19 13:35:00,38.38,38.4,38.38,38.39,81890.0,30.7866,30.8026,30.7866,30.7946,81890.0
2020-08-19 13:40:00,38.39,38.41,38.38,38.41,80533.0,30.7946,30.8107,30.7866,30.8107,80533.0
2020-08-19 13:45:00,38.41,38.41,38.4,38.41,74775.0,30.8107,30.8107,30.8026,30.8107,74775.0
2020-08-19 13:50:00,38.41,38.43,38.39,38.43,110102.0,30.8107,30.8267,30.7946,30.8267,110102.0
2020-08-19 13:55:00,38.43,38.43,38.4,38.4,81679.0,30.8267,30.8267,30.8026,30.8026,81679.0
2020-08-19 14:00:00,38.4,38.41,38.38,38.39,115659.0,30.8026,30.8107,30.7866,30.7946,115659.0
2020-08-19 14:05:00,38.38,38.39,38.35,38.38,122127.0,30.7866,30.7946,30.7625,30.7866,122127.0
2020-08-19 14:10:00,38.37,38.38,38.32,38.33,117247.0,30.7786,30.7866,30.7385,30.7465,117247.0
2020-08-19 14:15:00,38.33,38.35,38.29,38.3,516263.0,30.7465,30.7625,30.7144,30.7224,516263.0
2020-08-19 14:20:00,38.3,38.39,38.3,38.38,254361.0,30.7224,30.7946,30.7224,30.7866,254361.0
2020-08-19 14:25:00,38.38,38.4,38.34,38.36,190383.0,30.7866,30.8026,30.7545,30.7706,190383.0
2020-08-19 14:30:00,38.36,38.36,38.31,38.33,148103.0,30.7706,30.7706,30.7304,30.7465,148103.0
2020-08-19 14:35:00,38.33,38.34,38.28,38.3,111452.0,30.7465,30.7545,30.7064,30.7224,111452.0
2020-08-19 14:40:00,38.3,38.34,38.3,38.33,132653.0,30.7224,30.7545,30.7224,30.7465,132653.0
2020-08-19 14:45:00,38.33,38.4,38.33,38.4,90745.0,30.7465,30.8026,30.7465,30.8026,90745.0
2020-08-19 14:50:00,38.39,38.43,38.38,38.41,135773.0,30.7946,30.8267,30.7866,30.8107,135773.0
2020-08-19 14:55:00,38.41,38.42,38.38,38.39,117173.0,30.8107,30.8187,30.7866,30.7946,117173.0
2020-08-19 15:00:00,38.4,38.41,38.39,38.4,103949.0,30.8026,30.8107,30.7946,30.8026,103949.0
2020-08-19 15:05:00,38.4,38.42,38.37,38.39,92998.0,30.8026,30.8187,30.7786,30.7946,92998.0
2020-08-19 15:10:00,38.39,38.39,38.35,38.36,125960.0,30.7946,30.7946,30.7625,30.7706,125960.0
2020-08-19 15:15:00,38.36,38.37,38.33,38.33,179486.0,30.7706,30.7786,30.7465,30.7465,179486.0
2020-08-19 15:20:00,38.34,38.36,38.32,38.34,175219.0,30.7545,30.7706,30.7385,30.7545,175219.0
2020-08-19 15:25:00,38.34,38.35,38.27,38.29,130630.0,30.7545,30.7625,30.6984,30.7144,130630.0
2020-08-19 15:30:00,38.29,38.3,38.26,38.28,147003.0,30.7144,30.7224,30.6903,30.7064,147003.0
2020-08-19 15:35:00,38.27,38.3,38.27,38.29,183591.0,30.6984,30.7224,30.6984,30.7144,183591.0
2020-08-19 15:40:00,38.29,38.29,38.24,38.27,220033.0,30.7144,30.7144,30.6743,30.6984,220033.0
2020-08-19 15:45:00,38.27,38.27,38.14,38.15,307282.0,30.6984,30.6984,30.5941,30.6021,307282.0
2020-08-19 15:50:00,38.15,38.25,38.12,38.25,548754.0,30.6021,30.6823,30.578,30.6823,548754.0
2020-08-19 15:55:00,38.25,38.28,38.19,38.26,1037460.0,30.6823,30.7064,30.6342,30.6903,1037460.0
2020-08-20 09:30:00,38.18,38.26,38.13,38.18,492323.0,30.6262,30.6903,30.5861,30.6262,492323.0
2020-08-20 09:35:00,38.18,38.25,38.17,38.23,205296.0,30.6262,30.6823,30.6181,30.6663,205296.0
2020-08-20 09:40:00,38.24,38.24,38.15,38.23,134156.0,30.6743,30.6743,30.6021,30.6663,134156.0
2020-08-20 09:45:00,38.23,38.24,38.17,38.21,176526.0,30.6663,30.6743,30.6181,30.6502,176526.0
2020-08-20 09:50:00,38.21,38.22,38.17,38.2,113154.0,30.6502,30.6583,30.6181,30.6422,113154.0
2020-08-20 09:55:00,38.19,38.25,38.18,38.25,115366.0,30.6342,30.6823,30.6262,30.6823,115366.0
2020-08-20 10:00:00,38.25,38.28,38.23,38.25,186313.0,30.6823,30.7064,30.6663,30.6823,186313.0
2020-08-20 10:05:00,38.25,38.25,38.14,38.15,302154.0,30.6823,30.6823,30.5941,30.6021,302154.0
2020-08-20 10:10:00,38.16,38.2,38.14,38.19,154244.0,30.6101,30.6422,30.5941,30.6342,154244.0
2020-08-20 10:15:00,38.19,38.33,38.18,38.32,256173.0,30.6342,30.7465,30.6262,30.7385,256173.0
2020-08-20 10:20:00,38.32,38.34,38.23,38.24,175731.0,30.7385,30.7545,30.6663,30.6743,175731.0
2020-08-20 10:25:00,38.23,38.25,38.23,38.25,117907.0,30.6663,30.6823,30.6663,30.6823,117907.0
2020-08-20 10:30:00,38.25,38.33,38.21,38.32,344758.0,30.6823,30.7465,30.6502,30.7385,344758.0
2020-08-20 10:35:00,38.32,38.55,38.32,38.38,1597889.0,30.7385,30.923,30.7385,30.7866,1597889.0
2020-08-20 10:40:00,38.38,38.4,38.32,38.34,222879.0,30.7866,30.8026,30.7385,30.7545,222879.0
2020-08-20 10:45:00,38.34,38.39,38.32,38.37,191892.0,30.7545,30.7946,30.7385,30.7786,191892.0
2020-08-20 10:50:00,38.37,38.41,38.35,38.37,158972.0,30.7786,30.8107,30.7625,30.7786,158972.0
2020-08-20 10:55:00,38.37,38.43,38.35,38.41,331980.0,30.7786,30.8267,30.7625,30.8107,331980.0
2020-08-20 11:00:00,38.41,38.42,38.26,38.32,477651.0,30.8107,30.8187,30.6903,30.7385,477651.0
2020-08-20 11:05:00,38.32,38.39,38.31,38.36,601370.0,30.7385,30.7946,30.7304,30.7706,601370.0
2020-08-20 11:10:00,38.37,38.43,38.36,38.41,188489.0,30.7786,30.8267,30.7706,30.8107,188489.0
2020-08-20 11:15:00,38.41,38.48,38.38,38.45,371353.0,30.8107,30.8668,30.7866,30.8427,371353.0
2020-08-20 11:20:00,38.44,38.47,38.43,38.46,278446.0,30.8347,30.8588,30.8267,30.8508,278446.0
2020-08-20 11:25:00,38.45,38.5,38.45,38.47,346446.0,30.8427,30.8829,30.8427,30.8588,346446.0
2020-08-20 11:30:00,38.47,38.48,38.44,38.47,140026.0,30.8588,30.8668,30.8347,30.8588,140026.0
2020-08-20 11:35:00,38.46,38.51,38.44,38.45,151988.0,30.8508,30.8909,30.8347,30.8427,151988.0
2020-08-20 11:40:00,38.45,38.46,38.41,38.44,220577.0,30.8427,30.8508,30.8107,30.8347,220577.0
2020-08-20 11:45:00,38.44,38.5,38.44,38.48,149110.0,30.8347,30.8829,30.8347,30.8668,149110.0
2020-08-20 11:50:00,38.48,38.52,38.47,38.51,151964.0,30.8668,30.8989,30.8588,30.8909,151964.0
2020-08-20 11:55:00,38.51,38.54,38.49,38.52,175816.0,30.8909,30.9149,30.8748,30.8989,175816.0
2020-08-20 12:00:00,38.52,38.54,38.48,38.5,185611.0,30.8989,30.9149,30.8668,30.8829,185611.0
2020-08-20 12:05:00,38.5,38.53,38.48,38.52,138277.0,30.8829,30.9069,30.8668,30.8989,138277.0
2020-08-20 12:10:00,38.52,38.6,38.51,38.59,344324.0,30.8989,30.9631,30.8909,30.955,344324.0
2020-08-20 12:15:00,38.58,38.6,38.55,38.56,115381.0,30.947,30.9631,30.923,30.931,115381.0
2020-08-20 12:20:00,38.56,38.59,38.54,38.59,72005.0,30.931,30.955,30.9149,30.955,72005.0
2020-08-20 12:25:00,38.59,38.6,38.56,38.6,122961.0,30.955,30.9631,30.931,30.9631,122961.0
2020-08-20 12:30:00,38.59,38.61,38.56,38.56,110289.0,30.955,30.9711,30.931,30.931,110289.0
2020-08-20 12:35:00,38.57,38.57,38.52,38.55,96101.0,30.939,30.939,30.8989,30.923,96101.0
2020-08-20 12:40:00,38.55,38.55,38.53,38.55,89650.0,30.923,30.923,30.9069,30.923,89650.0
2020-08-20 12:45:00,38.55,38.56,38.54,38.55,63736.0,30.923,30.931,30.9149,30.923,63736.0
2020-08-20 12:50:00,38.54,38.55,38.5,38.51,73755.0,30.9149,30.923,30.8829,30.8909,73755.0
2020-08-20 12:55:00,38.51,38.52,38.49,38.52,156705.0,30.8909,30.8989,30.8748,30.8989,156705.0
2020-08-20 13:00:00,38.52,38.59,38.51,38.58,125580.0,30.8989,30.955,30.8909,30.947,125580.0
2020-08-20 13:05:00,38.58,38.59,38.56,38.56,70414.0,30.947,30.955,30.931,30.931,70414.0
2020-08-20 13:10:00,38.57,38.58,38.55,38.57,73990.0,30.939,30.947,30.923,30.939,73990.0
2020-08-20 13:15:00,38.57,38.6,38.56,38.59,124230.0,30.939,30.9631,30.931,30.955,124230.0
2020-08-20 13:20:00,38.59,38.65,38.58,38.65,186634.0,30.955,31.0032,30.947,31.0032,186634.0
2020-08-20 13:25:00,38.64,38.65,38.63,38.65,87495.0,30.9952,31.0032,30.9871,31.0032,87495.0
2020-08-20 13:30:00,38.65,38.68,38.64,38.67,184518.0,31.0032,31.0272,30.9952,31.0192,184518.0
2020-08-20 13:35:00,38.67,38.68,38.66,38.68,125453.0,31.0192,31.0272,31.0112,31.0272,125453.0
2020-08-20 13:40:00,38.68,38.73,38.67,38.73,176613.0,31.0272,31.0674,31.0192,31.0674,176613.0
2020-08-20 13:45:00,38.73,38.74,38.71,38.73,116192.0,31.0674,31.0754,31.0513,31.0674,116192.0
2020-08-20 13:50:00,38.73,38.74,38.67,38.68,126109.0,31.0674,31.0754,31.0192,31.0272,126109.0
2020-08-20 13:55:00,38.68,38.7,38.67,38.69,111496.0,31.0272,31.0433,31.0192,31.0353,111496.0
2020-08-20 14:00:00,38.69,38.7,38.67,38.68,85400.0,31.0353,31.0433,31.0192,31.0272,85400.0
2020-08-20 14:05:00,38.68,38.7,38.66,38.7,140816.0,31.0272,31.0433,31.0112,31.0433,140816.0
2020-08-20 14:10:00,38.7,38.72,38.68,38.72,110610.0,31.0433,31.0593,31.0272,31.0593,110610.0
2020-08-20 14:15:00,38.71,38.74,38.71,38.72,178691.0,31.0513,31.0754,31.0513,31.0593,178691.0
2020-08-20 14:20:00,38.73,38.74,38.7,38.74,148699.0,31.0674,31.0754,31.0433,31.0754,148699.0
2020-08-20 14:25:00,38.73,38.74,38.72,38.73,123453.0,31.0674,31.0754,31.0593,31.0674,123453.0
2020-08-20 14:30:00,38.73,38.74,38.71,38.73,139158.0,31.0674,31.0754,31.0513,31.0674,139158.0
2020-08-20 14:35:00,38.72,38.73,38.7,38.73,93880.0,31.0593,31.0674,31.0433,31.0674,93880.0
2020-08-20 14:40:00,38.73,38.73,38.69,38.7,130912.0,31.0674,31.0674,31.0353,31.0433,130912.0
2020-08-20 14:45:00,38.7,38.74,38.69,38.73,106141.0,31.0433,31.0754,31.0353,31.0674,106141.0
2020-08-20 14:50:00,38.73,38.75,38.73,38.75,153902.0,31.0674,31.0834,31.0674,31.0834,153902.0
2020-08-20 14:55:00,38.75,38.75,38.71,38.73,150312.0,31.0834,31.0834,31.0513,31.0674,150312.0
2020-08-20 15:00:00,38.72,38.78,38.71,38.76,195319.0,31.0593,31.1075,31.0513,31.0914,195319.0
2020-08-20 15:05:00,38.76,38.77,38.75,38.75,121093.0,31.0914,31.0994,31.0834,31.0834,121093.0
2020-08-20 15:10:00,38.76,38.76,38.69,38.7,124012.0,31.0914,31.0914,31.0353,31.0433,124012.0
2020-08-20 15:15:00,38.69,38.71,38.66,38.66,142314.0,31.0353,31.0513,31.0112,31.0112,142314.0
2020-08-20 15:20:00,38.66,38.67,38.64,38.65,169799.0,31.0112,31.0192,30.9952,31.0032,169799.0
2020-08-20 15:25:00,38.65,38.67,38.62,38.66,212850.0,31.0032,31.0192,30.9791,31.0112,212850.0
2020-08-20 15:30:00,38.65,38.74,38.64,38.69,478035.0,31.0032,31.0754,30.9952,31.0353,478035.0
2020-08-20 15:35:00,38.69,38.71,38.68,38.7,187415.0,31.0353,31.0513,31.0272,31.0433,187415.0
2020-08-20 15:40:00,38.71,38.75,38.69,38.73,224638.0,31.0513,31.0834,31.0353,31.0674,224638.0
2020-08-20 15:45:00,38.73,38.79,38.72,38.75,540850.0,31.0674,31.1155,31.0593,31.0834,540850.0
2020-08-20 15:50:00,38.74,38.75,38.69,38.72,603478.0,31.0754,31.0834,31.0353,31.0593,603478.0
2020-08-20 15:55:00,38.72,38.77,38.71,38.73,877050.0,31.0593,31.0994,31.0513,31.0674,877050.0
2020-08-21 09:30:00,38.91,38.91,38.76,38.81,1986258.0,31.2117,31.2117,31.0914,31.1315,1986258.0
2020-08-21 09:35:00,38.79,38.81,38.71,38.71,432790.0,31.1155,31.1315,31.0513,31.0513,432790.0
2020-08-21 09:40:00,38.71,38.71,38.57,38.57,382892.0,31.0513,31.0513,30.939,30.939,382892.0
2020-08-21 09:45:00,38.58,38.74,38.57,38.73,495991.0,30.947,31.0754,30.939,31.0674,495991.0
2020-08-21 09:50:00,38.71,38.8,38.69,38.79,332143.0,31.0513,31.1235,31.0353,31.1155,332143.0
2020-08-21 09:55:00,38.79,38.84,38.72,38.74,360510.0,31.1155,31.1556,31.0593,31.0754,360510.0
2020-08-21 10:00:00,38.75,38.76,38.66,38.66,281556.0,31.0834,31.0914,31.0112,31.0112,281556.0
2020-08-21 10:05:00,38.66,38.73,38.66,38.69,787192.0,31.0112,31.0674,31.0112,31.0353,787192.0
2020-08-21 10:10:00,38.69,38.72,38.68,38.71,361501.0,31.0353,31.0593,31.0272,31.0513,361501.0
2020-08-21 10:15:00,38.71,38.71,38.69,38.7,141999.0,31.0513,31.0513,31.0353,31.0433,141999.0
2020-08-21 10:20:00,38.71,38.71,38.69,38.7,445166.0,31.0513,31.0513,31.0353,31.0433,445166.0
2020-08-21 10:25:00,38.7,38.72,38.68,38.68,211390.0,31.0433,31.0593,31.0272,31.0272,211390.0
2020-08-21 10:30:00,38.68,38.74,38.68,38.7,344365.0,31.0272,31.0754,31.0272,31.0433,344365.0
2020-08-21 10:35:00,38.71,38.73,38.69,38.7,153605.0,31.0513,31.0674,31.0353,31.0433,153605.0
2020-08-21 10:40:00,38.7,38.72,38.69,38.7,194896.0,31.0433,31.0593,31.0353,31.0433,194896.0
2020-08-21 10:45:00,38.7,38.71,38.7,38.7,129867.0,31.0433,31.0513,31.0433,31.0433,129867.0
2020-08-21 10:50:00,38.7,38.71,38.69,38.7,258268.0,31.0433,31.0513,31.0353,31.0433,258268.0
2020-08-21 10:55:00,38.71,38.71,38.65,38.68,432473.0,31.0513,31.0513,31.0032,31.0272,432473.0
2020-08-21 11:00:00,38.68,38.71,38.65,38.69,368343.0,31.0272,31.0513,31.0032,31.0353,368343.0
2020-08-21 11:05:00,38.7,38.72,38.69,38.71,129026.0,31.0433,31.0593,31.0353,31.0513,129026.0
2020-08-21 11:10:00,38.71,38.72,38.69,38.71,76102.0,31.0513,31.0593,31.0353,31.0513,76102.0
2020-08-21 11:15:00,38.7,38.72,38.69,38.7,215881.0,31.0433,31.0593,31.0353,31.0433,215881.0
2020-08-21 11:20:00,38.71,38.78,38.7,38.78,255506.0,31.0513,31.1075,31.0433,31.1075,255506.0
2020-08-21 11:25:00,38.77,38.78,38.72,38.73,93207.0,31.0994,31.1075,31.0593,31.0674,93207.0
2020-08-21 11:30:00,38.73,38.78,38.72,38.76,167261.0,31.0674,31.1075,31.0593,31.0914,167261.0
2020-08-21 11:35:00,38.76,38.79,38.74,38.79,97914.0,31.0914,31.1155,31.0754,31.1155,97914.0
2020-08-21 11:40:00,38.79,38.82,38.76,38.76,149867.0,31.1155,31.1395,31.0914,31.0914,149867.0
2020-08-21 11:45:00,38.76,38.82,38.75,38.8,130866.0,31.0914,31.1395,31.0834,31.1235,130866.0
2020-08-21 11:50:00,38.8,38.83,38.79,38.8,115024.0,31.1235,31.1476,31.1155,31.1235,115024.0
2020-08-21 11:55:00,38.8,38.84,38.8,38.82,127752.0,31.1235,31.1556,31.1235,31.1395,127752.0
2020-08-21 12:00:00,38.81,38.84,38.8,38.82,98354.0,31.1315,31.1556,31.1235,31.1395,98354.0
2020-08-21 12:05:00,38.82,38.82,38.8,38.81,57289.0,31.1395,31.1395,31.1235,31.1315,57289.0
2020-08-21 12:10:00,38.82,38.83,38.81,38.82,78838.0,31.1395,31.1476,31.1315,31.1395,78838.0
2020-08-21 12:15:00,38.83,38.88,38.81,38.85,186573.0,31.1476,31.1877,31.1315,31.1636,186573.0
2020-08-21 12:20:00,38.85,38.86,38.83,38.85,81475.0,31.1636,31.1716,31.1476,31.1636,81475.0
2020-08-21 12:25:00,38.86,38.86,38.82,38.83,84516.0,31.1716,31.1716,31.1395,31.1476,84516.0
2020-08-21 12:30:00,38.84,38.86,38.83,38.86,94130.0,31.1556,31.1716,31.1476,31.1716,94130.0
2020-08-21 12:35:00,38.85,38.86,38.82,38.84,49236.0,31.1636,31.1716,31.1395,31.1556,49236.0
2020-08-21 12:40:00,38.83,38.84,38.82,38.84,82580.0,31.1476,31.1556,31.1395,31.1556,82580.0
2020-08-21 12:45:00,38.84,38.87,38.83,38.86,139188.0,31.1556,31.1797,31.1476,31.1716,139188.0
2020-08-21 12:50:00,38.85,38.87,38.85,38.86,157607.0,31.1636,31.1797,31.1636,31.1716,157607.0
2020-08-21 12:55:00,38.87,38.87,38.85,38.86,75521.0,31.1797,31.1797,31.1636,31.1716,75521.0
2020-08-21 13:00:00,38.85,38.9,38.84,38.9,162275.0,31.1636,31.2037,31.1556,31.2037,162275.0
2020-08-21 13:05:00,38.89,38.92,38.89,38.91,164109.0,31.1957,31.2198,31.1957,31.2117,164109.0
2020-08-21 13:10:00,38.92,38.93,38.89,38.89,127608.0,31.2198,31.2278,31.1957,31.1957,127608.0
2020-08-21 13:15:00,38.89,38.9,38.84,38.86,137147.0,31.1957,31.2037,31.1556,31.1716,137147.0
2020-08-21 13:20:00,38.86,38.89,38.83,38.89,157539.0,31.1716,31.1957,31.1476,31.1957,157539.0
2020-08-21 13:25:00,38.89,38.92,38.88,38.92,103936.0,31.1957,31.2198,31.1877,31.2198,103936.0
2020-08-21 13:30:00,38.91,38.93,38.91,38.91,65224.0,31.2117,31.2278,31.2117,31.2117,65224.0
2020-08-21 13:35:00,38.91,38.93,38.9,38.93,100171.0,31.2117,31.2278,31.2037,31.2278,100171.0
2020-08-21 13:40:00,38.93,38.95,38.92,38.94,86249.0,31.2278,31.2438,31.2198,31.2358,86249.0
2020-08-21 13:45:00,38.95,38.95,38.91,38.93,95045.0,31.2438,31.2438,31.2117,31.2278,95045.0
2020-08-21 13:50:00,38.93,38.95,38.92,38.95,126618.0,31.2278,31.2438,31.2198,31.2438,126618.0
2020-08-21 13:55:00,38.95,38.96,38.94,38.94,119372.0,31.2438,31.2518,31.2358,31.2358,119372.0
2020-08-21 14:00:00,38.95,38.95,38.91,38.91,70416.0,31.2438,31.2438,31.2117,31.2117,70416.0
2020-08-21 14:05:00,38.91,38.94,38.9,38.91,107972.0,31.2117,31.2358,31.2037,31.2117,107972.0
2020-08-21 14:10:00,38.91,38.93,38.91,38.93,73171.0,31.2117,31.2278,31.2117,31.2278,73171.0
2020-08-21 14:15:00,38.93,38.94,38.91,38.91,83060.0,31.2278,31.2358,31.2117,31.2117,83060.0
2020-08-21 14:20:00,38.91,38.93,38.9,38.92,97171.0,31.2117,31.2278,31.2037,31.2198,97171.0
2020-08-21 14:25:00,38.92,38.93,38.88,38.91,98026.0,31.2198,31.2278,31.1877,31.2117,98026.0
2020-08-21 14:30:00,38.91,38.94,38.9,38.93,157050.0,31.2117,31.2358,31.2037,31.2278,157050.0
2020-08-21 14:35:00,38.94,38.99,38.93,38.98,308768.0,31.2358,31.2759,31.2278,31.2679,308768.0
2020-08-21 14:40:00,38.98,38.99,38.95,38.98,155908.0,31.2679,31.2759,31.2438,31.2679,155908.0
2020-08-21 14:45:00,38.99,39.0,38.94,38.97,183813.0,31.2759,31.2839,31.2358,31.2599,183813.0
2020-08-21 14:50:00,38.96,38.98,38.95,38.97,116143.0,31.2518,31.2679,31.2438,31.2599,116143.0
2020-08-21 14:55:00,38.97,38.99,38.96,38.97,174966.0,31.2599,31.2759,31.2518,31.2599,174966.0
2020-08-21 15:00:00,38.97,38.99,38.94,38.95,129269.0,31.2599,31.2759,31.2358,31.2438,129269.0
2020-08-21 15:05:00,38.94,38.96,38.94,38.94,116253.0,31.2358,31.2518,31.2358,31.2358,116253.0
2020-08-21 15:10:00,38.95,38.95,38.9,38.91,155102.0,31.2438,31.2438,31.2037,31.2117,155102.0
2020-08-21 15:15:00,38.91,38.95,38.9,38.94,204663.0,31.2117,31.2438,31.2037,31.2358,204663.0
2020-08-21 15:20:00,38.94,38.95,38.92,38.94,180357.0,31.2358,31.2438,31.2198,31.2358,180357.0
2020-08-21 15:25:00,38.94,38.97,38.93,38.95,193823.0,31.2358,31.2599,31.2278,31.2438,193823.0
2020-08-21 15:30:00,38.95,38.97,38.93,38.97,167447.0,31.2438,31.2599,31.2278,31.2599,167447.0
2020-08-21 15:35:00,38.97,38.98,38.93,38.94,188180.0,31.2599,31.2679,31.2278,31.2358,188180.0
2020-08-21 15:40:00,38.94,38.96,38.92,38.92,190634.0,31.2358,31.2518,31.2198,31.2198,190634.0
2020-08-21 15:45:00,38.92,38.93,38.87,38.89,342591.0,31.2198,31.2278,31.1797,31.1957,342591.0
2020-08-21 15:50:00,38.88,38.94,38.87,38.94,397986.0,31.1877,31.2358,31.1797,31.2358,397986.0
2020-08-21 15:55:00,38.94,38.97,38.86,38.88,1090991.0,31.2358,31.2599,31.1716,31.1877,1090991.0
2020-08-24 09:30:00,39.02,39.04,38.82,38.83,1043582.0,31.3,31.316,31.1395,31.1476,1043582.0
2020-08-24 09:35:00,38.83,38.92,38.76,38.81,415989.0,31.1476,31.2198,31.0914,31.1315,415989.0
2020-08-24 09:40:00,38.8,38.82,38.73,38.78,307471.0,31.1235,31.1395,31.0674,31.1075,307471.0
2020-08-24 09:45:00,38.77,38.84,38.71,38.73,356517.0,31.0994,31.1556,31.0513,31.0674,356517.0
2020-08-24 09:50:00,38.74,38.74,38.67,38.73,282169.0,31.0754,31.0754,31.0192,31.0674,282169.0
2020-08-24 09:55:00,38.74,38.74,38.62,38.63,229105.0,31.0754,31.0754,30.9791,30.9871,229105.0
2020-08-24 10:00:00,38.63,38.68,38.61,38.66,190857.0,30.9871,31.0272,30.9711,31.0112,190857.0
2020-08-24 10:05:00,38.66,38.7,38.63,38.66,222306.0,31.0112,31.0433,30.9871,31.0112,222306.0
2020-08-24 10:10:00,38.66,38.67,38.58,38.64,246536.0,31.0112,31.0192,30.947,30.9952,246536.0
2020-08-24 10:15:00,38.64,38.73,38.61,38.69,403302.0,30.9952,31.0674,30.9711,31.0353,403302.0
2020-08-24 10:20:00,38.69,38.83,38.67,38.8,337263.0,31.0353,31.1476,31.0192,31.1235,337263.0
2020-08-24 10:25:00,38.8,38.95,38.8,38.87,486086.0,31.1235,31.2438,31.1235,31.1797,486086.0
2020-08-24 10:30:00,38.86,38.88,38.7,38.74,427348.0,31.1716,31.1877,31.0433,31.0754,427348.0
2020-08-24 10:35:00,38.74,38.8,38.73,38.79,234983.0,31.0754,31.1235,31.0674,31.1155,234983.0
2020-08-24 10:40:00,38.79,38.82,38.78,38.82,141988.0,31.1155,31.1395,31.1075,31.1395,141988.0
2020-08-24 10:45:00,38.81,38.85,38.81,38.85,114549.0,31.1315,31.1636,31.1315,31.1636,114549.0
2020-08-24 10:50:00,38.85,38.86,38.79,38.79,307663.0,31.1636,31.1716,31.1155,31.1155,307663.0
2020-08-24 10:55:00,38.8,38.82,38.74,38.82,235465.0,31.1235,31.1395,31.0754,31.1395,235465.0
2020-08-24 11:00:00,38.82,38.83,38.75,38.75,140838.0,31.1395,31.1476,31.0834,31.0834,140838.0
2020-08-24 11:05:00,38.75,38.76,38.71,38.71,130361.0,31.0834,31.0914,31.0513,31.0513,130361.0
2020-08-24 11:10:00,38.72,38.74,38.69,38.7,234670.0,31.0593,31.0754,31.0353,31.0433,234670.0
2020-08-24 11:15:00,38.7,38.7,38.68,38.69,142224.0,31.0433,31.0433,31.0272,31.0353,142224.0
2020-08-24 11:20:00,38.7,38.7,38.67,38.68,146767.0,31.0433,31.0433,31.0192,31.0272,146767.0
2020-08-24 11:25:00,38.68,38.7,38.65,38.66,173790.0,31.0272,31.0433,31.0032,31.0112,173790.0
2020-08-24 11:30:00,38.66,38.67,38.61,38.63,144273.0,31.0112,31.0192,30.9711,30.9871,144273.0
2020-08-24 11:35:00,38.63,38.63,38.55,38.62,227561.0,30.9871,30.9871,30.923,30.9791,227561.0
2020-08-24 11:40:00,38.61,38.63,38.57,38.59,138313.0,30.9711,30.9871,30.939,30.955,138313.0
2020-08-24 11:45:00,38.59,38.6,38.54,38.57,176683.0,30.955,30.9631,30.9149,30.939,176683.0
2020-08-24 11:50:00,38.57,38.61,38.56,38.59,125695.0,30.939,30.9711,30.931,30.955,125695.0
2020-08-24 11:55:00,38.58,38.59,38.56,38.56,170385.0,30.947,30.955,30.931,30.931,170385.0
2020-08-24 12:00:00,38.56,38.6,38.56,38.58,116444.0,30.931,30.9631,30.931,30.947,116444.0
2020-08-24 12:05:00,38.57,38.6,38.56,38.59,97441.0,30.939,30.9631,30.931,30.955,97441.0
2020-08-24 12:10:00,38.59,38.59,38.55,38.57,54338.0,30.955,30.955,30.923,30.939,54338.0
2020-08-24 12:15:00,38.57,38.58,38.55,38.57,100723.0,30.939,30.947,30.923,30.939,100723.0
2020-08-24 12:20:00,38.57,38.6,38.56,38.58,141208.0,30.939,30.9631,30.931,30.947,141208.0
2020-08-24 12:25:00,38.57,38.59,38.56,38.57,188674.0,30.939,30.955,30.931,30.939,188674.0
2020-08-24 12:30:00,38.58,38.61,38.57,38.58,137622.0,30.947,30.9711,30.939,30.947,137622.0
2020-08-24 12:35:00,38.59,38.59,38.55,38.57,111823.0,30.955,30.955,30.923,30.939,111823.0
2020-08-24 12:40:00,38.56,38.61,38.56,38.58,130172.0,30.931,30.9711,30.931,30.947,130172.0
2020-08-24 12:45:00,38.58,38.61,38.58,38.59,89879.0,30.947,30.9711,30.947,30.955,89879.0
2020-08-24 12:50:00,38.6,38.61,38.57,38.59,107474.0,30.9631,30.9711,30.939,30.955,107474.0
2020-08-24 12:55:00,38.59,38.59,38.56,38.58,79899.0,30.955,30.955,30.931,30.947,79899.0
2020-08-24 13:00:00,38.57,38.63,38.57,38.63,157159.0,30.939,30.9871,30.939,30.9871,157159.0
2020-08-24 13:05:00,38.63,38.64,38.61,38.63,85588.0,30.9871,30.9952,30.9711,30.9871,85588.0
2020-08-24 13:10:00,38.62,38.64,38.62,38.63,81832.0,30.9791,30.9952,30.9791,30.9871,81832.0
2020-08-24 13:15:00,38.62,38.65,38.62,38.64,97867.0,30.9791,31.0032,30.9791,30.9952,97867.0
2020-08-24 13:20:00,38.64,38.65,38.63,38.64,91537.0,30.9952,31.0032,30.9871,30.9952,91537.0
2020-08-24 13:25:00,38.64,38.65,38.61,38.63,62041.0,30.9952,31.0032,30.9711,30.9871,62041.0
2020-08-24 13:30:00,38.63,38.63,38.61,38.62,49784.0,30.9871,30.9871,30.9711,30.9791,49784.0
2020-08-24 13:35:00,38.61,38.63,38.61,38.61,70413.0,30.9711,30.9871,30.9711,30.9711,70413.0
2020-08-24 13:40:00,38.62,38.64,38.61,38.62,137888.0,30.9791,30.9952,30.9711,30.9791,137888.0
2020-08-24 13:45:00,38.61,38.62,38.58,38.59,216164.0,30.9711,30.9791,30.947,30.955,216164.0
2020-08-24 13:50:00,38.59,38.62,38.58,38.59,82819.0,30.955,30.9791,30.947,30.955,82819.0
2020-08-24 13:55:00,38.59,38.6,38.58,38.59,71227.0,30.955,30.9631,30.947,30.955,71227.0
2020-08-24 14:00:00,38.59,38.6,38.58,38.59,69723.0,30.955,30.9631,30.947,30.955,69723.0
2020-08-24 14:05:00,38.59,38.61,38.59,38.61,109596.0,30.955,30.9711,30.955,30.9711,109596.0
2020-08-24 14:10:00,38.61,38.65,38.61,38.65,76605.0,30.9711,31.0032,30.9711,31.0032,76605.0
2020-08-24 14:15:00,38.65,38.65,38.63,38.65,59077.0,31.0032,31.0032,30.9871,31.0032,59077.0
2020-08-24 14:20:00,38.65,38.74,38.64,38.73,326038.0,31.0032,31.0754,30.9952,31.0674,326038.0
2020-08-24 14:25:00,38.74,38.76,38.71,38.75,233022.0,31.0754,31.0914,31.0513,31.0834,233022.0
2020-08-24 14:30:00,38.75,38.79,38.74,38.77,88626.0,31.0834,31.1155,31.0754,31.0994,88626.0
2020-08-24 14:35:00,38.77,38.78,38.73,38.74,109791.0,31.0994,31.1075,31.0674,31.0754,109791.0
2020-08-24 14:40:00,38.74,38.74,38.72,38.73,52323.0,31.0754,31.0754,31.0593,31.0674,52323.0
2020-08-24 14:45:00,38.74,38.75,38.72,38.73,91857.0,31.0754,31.0834,31.0593,31.0674,91857.0
2020-08-24 14:50:00,38.73,38.75,38.71,38.72,104541.0,31.0674,31.0834,31.0513,31.0593,104541.0
2020-08-24 14:55:00,38.73,38.77,38.71,38.74,167505.0,31.0674,31.0994,31.0513,31.0754,167505.0
2020-08-24 15:00:00,38.74,38.75,38.72,38.72,96112.0,31.0754,31.0834,31.0593,31.0593,96112.0
2020-08-24 15:05:00,38.72,38.73,38.71,38.71,99630.0,31.0593,31.0674,31.0513,31.0513,99630.0
2020-08-24 15:10:00,38.72,38.75,38.71,38.75,168061.0,31.0593,31.0834,31.0513,31.0834,168061.0
2020-08-24 15:15:00,38.74,38.77,38.72,38.76,133412.0,31.0754,31.0994,31.0593,31.0914,133412.0
2020-08-24 15:20:00,38.76,38.81,38.74,38.81,187468.0,31.0914,31.1315,31.0754,31.1315,187468.0
2020-08-24 15:25:00,38.8,38.81,38.77,38.8,190341.0,31.1235,31.1315,31.0994,31.1235,190341.0
2020-08-24 15:30:00,38.8,38.84,38.79,38.82,168476.0,31.1235,31.1556,31.1155,31.1395,168476.0
2020-08-24 15:35:00,38.82,38.88,38.81,38.84,351850.0,31.1395,31.1877,31.1315,31.1556,351850.0
2020-08-24 15:40:00,38.84,38.89,38.83,38.89,162692.0,31.1556,31.1957,31.1476,31.1957,162692.0
2020-08-24 15:45:00,38.89,38.9,38.86,38.89,233900.0,31.1957,31.2037,31.1716,31.1957,233900.0
2020-08-24 15:50:00,38.88,38.9,38.85,38.87,355295.0,31.1877,31.2037,31.1636,31.1797,355295.0
2020-08-24 15:55:00,38.87,38.9,38.82,38.84,1197743.0,31.1797,31.2037,31.1395,31.1556,1197743.0
2020-08-25 09:30:00,38.51,38.53,38.31,38.41,1942962.0,30.8909,30.9069,30.7304,30.8107,1942962.0
2020-08-25 09:35:00,38.4,38.48,38.27,38.38,674770.0,30.8026,30.8668,30.6984,30.7866,674770.0
2020-08-25 09:40:00,38.39,38.49,38.37,38.47,418682.0,30.7946,30.8748,30.7786,30.8588,418682.0
2020-08-25 09:45:00,38.47,38.56,38.46,38.52,335936.0,30.8588,30.931,30.8508,30.8989,335936.0
2020-08-25 09:50:00,38.52,38.55,38.39,38.42,436001.0,30.8989,30.923,30.7946,30.8187,436001.0
2020-08-25 09:55:00,38.42,38.43,38.25,38.25,437240.0,30.8187,30.8267,30.6823,30.6823,437240.0
2020-08-25 10:00:00,38.25,38.35,38.24,38.34,569359.0,30.6823,30.7625,30.6743,30.7545,569359.0
2020-08-25 10:05:00,38.34,38.35,38.27,38.33,251663.0,30.7545,30.7625,30.6984,30.7465,251663.0
2020-08-25 10:10:00,38.33,38.36,38.26,38.26,221129.0,30.7465,30.7706,30.6903,30.6903,221129.0
2020-08-25 10:15:00,38.26,38.27,38.2,38.2,329133.0,30.6903,30.6984,30.6422,30.6422,329133.0
2020-08-25 10:20:00,38.21,38.27,38.18,38.2,343013.0,30.6502,30.6984,30.6262,30.6422,343013.0
2020-08-25 10:25:00,38.2,38.21,38.05,38.05,498532.0,30.6422,30.6502,30.5219,30.5219,498532.0
2020-08-25 10:30:00,38.05,38.11,38.02,38.05,381058.0,30.5219,30.57,30.4978,30.5219,381058.0
2020-08-25 10:35:00,38.05,38.1,38.04,38.09,260916.0,30.5219,30.562,30.5139,30.554,260916.0
2020-08-25 10:40:00,38.09,38.09,38.02,38.04,271673.0,30.554,30.554,30.4978,30.5139,271673.0
2020-08-25 10:45:00,38.04,38.06,37.95,37.98,703089.0,30.5139,30.5299,30.4417,30.4657,703089.0
2020-08-25 10:50:00,37.98,38.01,37.96,37.98,345404.0,30.4657,30.4898,30.4497,30.4657,345404.0
2020-08-25 10:55:00,37.98,38.03,37.96,38.02,465750.0,30.4657,30.5058,30.4497,30.4978,465750.0
2020-08-25 11:00:00,38.01,38.13,37.99,38.13,256563.0,30.4898,30.5861,30.4738,30.5861,256563.0
2020-08-25 11:05:00,38.13,38.13,38.09,38.12,222172.0,30.5861,30.5861,30.554,30.578,222172.0
2020-08-25 11:10:00,38.11,38.22,38.11,38.19,332522.0,30.57,30.6583,30.57,30.6342,332522.0
2020-08-25 11:15:00,38.2,38.2,38.12,38.15,229650.0,30.6422,30.6422,30.578,30.6021,229650.0
2020-08-25 11:20:00,38.16,38.2,38.15,38.19,171755.0,30.6101,30.6422,30.6021,30.6342,171755.0
2020-08-25 11:25:00,38.2,38.27,38.19,38.25,322948.0,30.6422,30.6984,30.6342,30.6823,322948.0
2020-08-25 11:30:00,38.25,38.28,38.22,38.26,188922.0,30.6823,30.7064,30.6583,30.6903,188922.0
2020-08-25 11:35:00,38.27,38.27,38.25,38.26,180301.0,30.6984,30.6984,30.6823,30.6903,180301.0
2020-08-25 11:40:00,38.26,38.26,38.19,38.23,217425.0,30.6903,30.6903,30.6342,30.6663,217425.0
2020-08-25 11:45:00,38.23,38.25,38.2,38.23,145221.0,30.6663,30.6823,30.6422,30.6663,145221.0
2020-08-25 11:50:00,38.24,38.25,38.2,38.2,123191.0,30.6743,30.6823,30.6422,30.6422,123191.0
2020-08-25 11:55:00,38.2,38.27,38.2,38.26,154201.0,30.6422,30.6984,30.6422,30.6903,154201.0
2020-08-25 12:00:00,38.26,38.26,38.2,38.2,113201.0,30.6903,30.6903,30.6422,30.6422,113201.0
2020-08-25 12:05:00,38.2,38.23,38.2,38.23,129734.0,30.6422,30.6663,30.6422,30.6663,129734.0
2020-08-25 12:10:00,38.22,38.25,38.2,38.2,138774.0,30.6583,30.6823,30.6422,30.6422,138774.0
2020-08-25 12:15:00,38.2,38.22,38.2,38.21,99316.0,30.6422,30.6583,30.6422,30.6502,99316.0
2020-08-25 12:20:00,38.2,38.21,38.17,38.18,139099.0,30.6422,30.6502,30.6181,30.6262,139099.0
2020-08-25 12:25:00,38.18,38.19,38.16,38.17,84474.0,30.6262,30.6342,30.6101,30.6181,84474.0
2020-08-25 12:30:00,38.18,38.2,38.16,38.2,123370.0,30.6262,30.6422,30.6101,30.6422,123370.0
2020-08-25 12:35:00,38.2,38.24,38.19,38.23,125543.0,30.6422,30.6743,30.6342,30.6663,125543.0
2020-08-25 12:40:00,38.23,38.28,38.22,38.28,346025.0,30.6663,30.7064,30.6583,30.7064,346025.0
2020-08-25 12:45:00,38.28,38.3,38.27,38.27,276916.0,30.7064,30.7224,30.6984,30.6984,276916.0
2020-08-25 12:50:00,38.28,38.29,38.23,38.25,143281.0,30.7064,30.7144,30.6663,30.6823,143281.0
2020-08-25 12:55:00,38.24,38.28,38.24,38.27,109141.0,30.6743,30.7064,30.6743,30.6984,109141.0
2020-08-25 13:00:00,38.27,38.27,38.24,38.24,97069.0,30.6984,30.6984,30.6743,30.6743,97069.0
2020-08-25 13:05:00,38.25,38.27,38.21,38.26,132226.0,30.6823,30.6984,30.6502,30.6903,132226.0
2020-08-25 13:10:00,38.25,38.26,38.23,38.23,100651.0,30.6823,30.6903,30.6663,30.6663,100651.0
2020-08-25 13:15:00,38.23,38.25,38.23,38.25,86444.0,30.6663,30.6823,30.6663,30.6823,86444.0
2020-08-25 13:20:00,38.24,38.25,38.21,38.22,64454.0,30.6743,30.6823,30.6502,30.6583,64454.0
2020-08-25 13:25:00,38.21,38.22,38.19,38.19,78861.0,30.6502,30.6583,30.6342,30.6342,78861.0
2020-08-25 13:30:00,38.19,38.2,38.18,38.19,91680.0,30.6342,30.6422,30.6262,30.6342,91680.0
2020-08-25 13:35:00,38.19,38.2,38.17,38.19,121979.0,30.6342,30.6422,30.6181,30.6342,121979.0
2020-08-25 13:40:00,38.18,38.19,38.15,38.17,128059.0,30.6262,30.6342,30.6021,30.6181,128059.0
2020-08-25 13:45:00,38.17,38.19,38.16,38.17,68771.0,30.6181,30.6342,30.6101,30.6181,68771.0
2020-08-25 13:50:00,38.18,38.21,38.17,38.2,101572.0,30.6262,30.6502,30.6181,30.6422,101572.0
2020-08-25 13:55:00,38.2,38.21,38.17,38.19,112951.0,30.6422,30.6502,30.6181,30.6342,112951.0
2020-08-25 14:00:00,38.19,38.19,38.16,38.19,139069.0,30.6342,30.6342,30.6101,30.6342,139069.0
2020-08-25 14:05:00,38.18,38.19,38.18,38.18,59380.0,30.6262,30.6342,30.6262,30.6262,59380.0
2020-08-25 14:10:00,38.18,38.19,38.17,38.17,182297.0,30.6262,30.6342,30.6181,30.6181,182297.0
2020-08-25 14:15:00,38.18,38.19,38.14,38.18,329581.0,30.6262,30.6342,30.5941,30.6262,329581.0
2020-08-25 14:20:00,38.18,38.2,38.17,38.2,128292.0,30.6262,30.6422,30.6181,30.6422,128292.0
2020-08-25 14:25:00,38.2,38.25,38.17,38.25,246568.0,30.6422,30.6823,30.6181,30.6823,246568.0
2020-08-25 14:30:00,38.25,38.25,38.23,38.23,106547.0,30.6823,30.6823,30.6663,30.6663,106547.0
2020-08-25 14:35:00,38.23,38.25,38.22,38.25,164569.0,30.6663,30.6823,30.6583,30.6823,164569.0
2020-08-25 14:40:00,38.25,38.29,38.24,38.26,157240.0,30.6823,30.7144,30.6743,30.6903,157240.0
2020-08-25 14:45:00,38.26,38.28,38.25,38.26,84170.0,30.6903,30.7064,30.6823,30.6903,84170.0
2020-08-25 14:50:00,38.26,38.29,38.25,38.29,84920.0,30.6903,30.7144,30.6823,30.7144,84920.0
2020-08-25 14:55:00,38.29,38.3,38.28,38.29,102289.0,30.7144,30.7224,30.7064,30.7144,102289.0
2020-08-25 15:00:00,38.3,38.32,38.26,38.27,195691.0,30.7224,30.7385,30.6903,30.6984,195691.0
2020-08-25 15:05:00,38.27,38.29,38.26,38.27,160457.0,30.6984,30.7144,30.6903,30.6984,160457.0
2020-08-25 15:10:00,38.27,38.29,38.25,38.26,303740.0,30.6984,30.7144,30.6823,30.6903,303740.0
2020-08-25 15:15:00,38.27,38.28,38.25,38.27,116472.0,30.6984,30.7064,30.6823,30.6984,116472.0
2020-08-25 15:20:00,38.27,38.29,38.25,38.29,199362.0,30.6984,30.7144,30.6823,30.7144,199362.0
2020-08-25 15:25:00,38.28,38.34,38.28,38.33,173436.0,30.7064,30.7545,30.7064,30.7465,173436.0
2020-08-25 15:30:00,38.33,38.38,38.32,38.34,291387.0,30.7465,30.7866,30.7385,30.7545,291387.0
2020-08-25 15:35:00,38.34,38.38,38.34,38.38,218910.0,30.7545,30.7866,30.7545,30.7866,218910.0
2020-08-25 15:40:00,38.38,38.38,38.33,38.37,336297.0,30.7866,30.7866,30.7465,30.7786,336297.0
2020-08-25 15:45:00,38.37,38.38,38.35,38.36,313504.0,30.7786,30.7866,30.7625,30.7706,313504.0
2020-08-25 15:50:00,38.36,38.37,38.33,38.34,409349.0,30.7706,30.7786,30.7465,30.7545,409349.0
2020-08-25 15:55:00,38.35,38.42,38.32,38.41,984175.0,30.7625,30.8187,30.7385,30.8107,984175.0
2020-08-26 09:30:00,38.19,38.27,38.16,38.24,695905.0,30.6342,30.6984,30.6101,30.6743,695905.0
2020-08-26 09:35:00,38.25,38.27,38.09,38.22,398209.0,30.6823,30.6984,30.554,30.6583,398209.0
2020-08-26 09:40:00,38.22,38.23,38.12,38.14,256855.0,30.6583,30.6663,30.578,30.5941,256855.0
2020-08-26 09:45:00,38.14,38.16,38.08,38.13,370170.0,30.5941,30.6101,30.546,30.5861,370170.0
2020-08-26 09:50:00,38.13,38.14,38.06,38.09,333910.0,30.5861,30.5941,30.5299,30.554,333910.0
2020-08-26 09:55:00,38.09,38.12,38.07,38.1,311879.0,30.554,30.578,30.5379,30.562,311879.0
2020-08-26 10:00:00,38.09,38.12,38.06,38.08,211569.0,30.554,30.578,30.5299,30.546,211569.0
2020-08-26 10:05:00,38.09,38.1,38.05,38.06,245612.0,30.554,30.562,30.5219,30.5299,245612.0
2020-08-26 10:10:00,38.06,38.07,38.01,38.03,225545.0,30.5299,30.5379,30.4898,30.5058,225545.0
2020-08-26 10:15:00,38.03,38.07,38.02,38.04,236156.0,30.5058,30.5379,30.4978,30.5139,236156.0
2020-08-26 10:20:00,38.04,38.06,38.02,38.03,234744.0,30.5139,30.5299,30.4978,30.5058,234744.0
2020-08-26 10:25:00,38.03,38.07,38.03,38.06,450263.0,30.5058,30.5379,30.5058,30.5299,450263.0
2020-08-26 10:30:00,38.07,38.08,38.03,38.07,478137.0,30.5379,30.546,30.5058,30.5379,478137.0
2020-08-26 10:35:00,38.06,38.07,37.96,38.0,878839.0,30.5299,30.5379,30.4497,30.4818,878839.0
2020-08-26 10:40:00,37.99,38.0,37.89,37.89,345758.0,30.4738,30.4818,30.3935,30.3935,345758.0
2020-08-26 10:45:00,37.89,37.98,37.88,37.94,346276.0,30.3935,30.4657,30.3855,30.4337,346276.0
2020-08-26 10:50:00,37.95,37.96,37.91,37.91,196208.0,30.4417,30.4497,30.4096,30.4096,196208.0
2020-08-26 10:55:00,37.91,38.0,37.89,37.9,274207.0,30.4096,30.4818,30.3935,30.4016,274207.0
2020-08-26 11:00:00,37.89,37.92,37.85,37.88,497955.0,30.3935,30.4176,30.3615,30.3855,497955.0
2020-08-26 11:05:00,37.88,37.89,37.79,37.8,328384.0,30.3855,30.3935,30.3133,30.3213,328384.0
2020-08-26 11:10:00,37.79,37.81,37.75,37.79,371027.0,30.3133,30.3294,30.2812,30.3133,371027.0
2020-08-26 11:15:00,37.78,37.86,37.77,37.77,252691.0,30.3053,30.3695,30.2973,30.2973,252691.0
2020-08-26 11:20:00,37.77,37.79,37.75,37.77,206000.0,30.2973,30.3133,30.2812,30.2973,206000.0
2020-08-26 11:25:00,37.77,37.79,37.75,37.76,225081.0,30.2973,30.3133,30.2812,30.2893,225081.0
2020-08-26 11:30:00,37.76,37.77,37.7,37.76,303182.0,30.2893,30.2973,30.2411,30.2893,303182.0
2020-08-26 11:35:00,37.77,37.77,37.66,37.71,358905.0,30.2973,30.2973,30.209,30.2492,358905.0
2020-08-26 11:40:00,37.72,37.81,37.71,37.8,237614.0,30.2572,30.3294,30.2492,30.3213,237614.0
2020-08-26 11:45:00,37.8,37.84,37.79,37.81,132605.0,30.3213,30.3534,30.3133,30.3294,132605.0
2020-08-26 11:50:00,37.82,37.86,37.8,37.84,121392.0,30.3374,30.3695,30.3213,30.3534,121392.0
2020-08-26 11:55:00,37.85,37.86,37.83,37.86,90592.0,30.3615,30.3695,30.3454,30.3695,90592.0
2020-08-26 12:00:00,37.86,37.95,37.86,37.95,230443.0,30.3695,30.4417,30.3695,30.4417,230443.0
2020-08-26 12:05:00,37.95,37.97,37.93,37.96,121059.0,30.4417,30.4577,30.4256,30.4497,121059.0
2020-08-26 12:10:00,37.95,37.97,37.93,37.96,165390.0,30.4417,30.4577,30.4256,30.4497,165390.0
2020-08-26 12:15:00,37.95,37.95,37.91,37.92,131502.0,30.4417,30.4417,30.4096,30.4176,131502.0
2020-08-26 12:20:00,37.92,37.93,37.9,37.91,89125.0,30.4176,30.4256,30.4016,30.4096,89125.0
2020-08-26 12:25:00,37.91,37.92,37.88,37.89,99665.0,30.4096,30.4176,30.3855,30.3935,99665.0
2020-08-26 12:30:00,37.88,37.89,37.86,37.89,133053.0,30.3855,30.3935,30.3695,30.3935,133053.0
2020-08-26 12:35:00,37.88,37.9,37.88,37.89,113359.0,30.3855,30.4016,30.3855,30.3935,113359.0
2020-08-26 12:40:00,37.89,37.93,37.88,37.92,156657.0,30.3935,30.4256,30.3855,30.4176,156657.0
2020-08-26 12:45:00,37.92,37.95,37.91,37.94,118060.0,30.4176,30.4417,30.4096,30.4337,118060.0
2020-08-26 12:50:00,37.94,37.95,37.92,37.94,106295.0,30.4337,30.4417,30.4176,30.4337,106295.0
2020-08-26 12:55:00,37.94,37.96,37.93,37.94,167335.0,30.4337,30.4497,30.4256,30.4337,167335.0
2020-08-26 13:00:00,37.94,37.95,37.93,37.95,152824.0,30.4337,30.4417,30.4256,30.4417,152824.0
2020-08-26 13:05:00,37.95,37.96,37.91,37.92,141648.0,30.4417,30.4497,30.4096,30.4176,141648.0
2020-08-26 13:10:00,37.91,37.92,37.87,37.89,200838.0,30.4096,30.4176,30.3775,30.3935,200838.0
2020-08-26 13:15:00,37.89,37.91,37.87,37.88,160333.0,30.3935,30.4096,30.3775,30.3855,160333.0
2020-08-26 13:20:00,37.87,37.88,37.84,37.84,134227.0,30.3775,30.3855,30.3534,30.3534,134227.0
2020-08-26 13:25:00,37.85,37.88,37.83,37.87,112978.0,30.3615,30.3855,30.3454,30.3775,112978.0
2020-08-26 13:30:00,37.87,37.88,37.85,37.86,122379.0,30.3775,30.3855,30.3615,30.3695,122379.0
2020-08-26 13:35:00,37.87,37.87,37.84,37.84,115088.0,30.3775,30.3775,30.3534,30.3534,115088.0
2020-08-26 13:40:00,37.84,37.85,37.81,37.83,135039.0,30.3534,30.3615,30.3294,30.3454,135039.0
2020-08-26 13:45:00,37.83,37.84,37.82,37.82,100076.0,30.3454,30.3534,30.3374,30.3374,100076.0
2020-08-26 13:50:00,37.82,37.85,37.81,37.82,140283.0,30.3374,30.3615,30.3294,30.3374,140283.0
2020-08-26 13:55:00,37.82,37.83,37.8,37.82,109124.0,30.3374,30.3454,30.3213,30.3374,109124.0
2020-08-26 14:00:00,37.82,37.89,37.81,37.88,188034.0,30.3374,30.3935,30.3294,30.3855,188034.0
2020-08-26 14:05:00,37.88,37.94,37.87,37.92,141544.0,30.3855,30.4337,30.3775,30.4176,141544.0
2020-08-26 14:10:00,37.92,37.92,37.88,37.91,190747.0,30.4176,30.4176,30.3855,30.4096,190747.0
2020-08-26 14:15:00,37.92,37.97,37.91,37.97,124228.0,30.4176,30.4577,30.4096,30.4577,124228.0
2020-08-26 14:20:00,37.97,38.0,37.96,37.99,306449.0,30.4577,30.4818,30.4497,30.4738,306449.0
2020-08-26 14:25:00,37.99,38.0,37.98,37.98,195094.0,30.4738,30.4818,30.4657,30.4657,195094.0
2020-08-26 14:30:00,37.98,38.0,37.95,37.98,139596.0,30.4657,30.4818,30.4417,30.4657,139596.0
2020-08-26 14:35:00,37.98,38.0,37.96,37.98,300638.0,30.4657,30.4818,30.4497,30.4657,300638.0
2020-08-26 14:40:00,37.98,38.0,37.95,37.95,148311.0,30.4657,30.4818,30.4417,30.4417,148311.0
2020-08-26 14:45:00,37.95,37.99,37.95,37.98,97845.0,30.4417,30.4738,30.4417,30.4657,97845.0
2020-08-26 14:50:00,37.98,38.0,37.97,37.98,288544.0,30.4657,30.4818,30.4577,30.4657,288544.0
2020-08-26 14:55:00,37.98,38.0,37.96,37.96,168526.0,30.4657,30.4818,30.4497,30.4497,168526.0
2020-08-26 15:00:00,37.97,37.99,37.93,37.94,192445.0,30.4577,30.4738,30.4256,30.4337,192445.0
2020-08-26 15:05:00,37.94,38.0,37.94,37.98,154574.0,30.4337,30.4818,30.4337,30.4657,154574.0
2020-08-26 15:10:00,37.98,38.0,37.96,37.99,144951.0,30.4657,30.4818,30.4497,30.4738,144951.0
2020-08-26 15:15:00,37.98,37.99,37.93,37.97,306090.0,30.4657,30.4738,30.4256,30.4577,306090.0
2020-08-26 15:20:00,37.97,38.03,37.96,38.02,404542.0,30.4577,30.5058,30.4497,30.4978,404542.0
2020-08-26 15:25:00,38.01,38.08,38.0,38.04,306923.0,30.4898,30.546,30.4818,30.5139,306923.0
2020-08-26 15:30:00,38.05,38.06,38.01,38.03,196021.0,30.5219,30.5299,30.4898,30.5058,196021.0
2020-08-26 15:35:00,38.03,38.05,38.01,38.02,179959.0,30.5058,30.5219,30.4898,30.4978,179959.0
2020-08-26 15:40:00,38.02,38.05,38.01,38.04,330408.0,30.4978,30.5219,30.4898,30.5139,330408.0
2020-08-26 15:45:00,38.04,38.09,38.03,38.08,318651.0,30.5139,30.554,30.5058,30.546,318651.0
2020-08-26 15:50:00,38.07,38.08,38.03,38.04,420569.0,30.5379,30.546,30.5058,30.5139,420569.0
2020-08-26 15:55:00,38.04,38.09,38.02,38.07,759298.0,30.5139,30.554,30.4978,30.5379,759298.0
2020-08-27 09:30:00,37.96,37.99,37.86,37.87,709566.0,30.4497,30.4738,30.3695,30.3775,709566.0
2020-08-27 09:35:00,37.86,37.94,37.85,37.87,243703.0,30.3695,30.4337,30.3615,30.3775,243703.0
2020-08-27 09:40:00,37.87,37.94,37.85,37.92,212911.0,30.3775,30.4337,30.3615,30.4176,212911.0
2020-08-27 09:45:00,37.93,37.96,37.88,37.94,305395.0,30.4256,30.4497,30.3855,30.4337,305395.0
2020-08-27 09:50:00,37.94,37.96,37.9,37.95,418199.0,30.4337,30.4497,30.4016,30.4417,418199.0
2020-08-27 09:55:00,37.95,37.97,37.91,37.97,385109.0,30.4417,30.4577,30.4096,30.4577,385109.0
2020-08-27 10:00:00,37.98,38.0,37.92,37.95,515496.0,30.4657,30.4818,30.4176,30.4417,515496.0
2020-08-27 10:05:00,37.95,37.97,37.87,37.89,224939.0,30.4417,30.4577,30.3775,30.3935,224939.0
2020-08-27 10:10:00,37.89,37.93,37.87,37.88,152731.0,30.3935,30.4256,30.3775,30.3855,152731.0
2020-08-27 10:15:00,37.87,37.92,37.85,37.91,180453.0,30.3775,30.4176,30.3615,30.4096,180453.0
2020-08-27 10:20:00,37.91,37.95,37.89,37.91,245076.0,30.4096,30.4417,30.3935,30.4096,245076.0
2020-08-27 10:25:00,37.91,37.95,37.89,37.91,237746.0,30.4096,30.4417,30.3935,30.4096,237746.0
2020-08-27 10:30:00,37.92,37.95,37.89,37.91,217900.0,30.4176,30.4417,30.3935,30.4096,217900.0
2020-08-27 10:35:00,37.91,37.91,37.87,37.89,178137.0,30.4096,30.4096,30.3775,30.3935,178137.0
2020-08-27 10:40:00,37.89,37.89,37.85,37.85,185378.0,30.3935,30.3935,30.3615,30.3615,185378.0
2020-08-27 10:45:00,37.85,37.91,37.83,37.91,350736.0,30.3615,30.4096,30.3454,30.4096,350736.0
2020-08-27 10:50:00,37.91,37.94,37.9,37.91,144295.0,30.4096,30.4337,30.4016,30.4096,144295.0
2020-08-27 10:55:00,37.91,37.92,37.89,37.89,258737.0,30.4096,30.4176,30.3935,30.3935,258737.0
2020-08-27 11:00:00,37.89,37.92,37.89,37.9,285081.0,30.3935,30.4176,30.3935,30.4016,285081.0
2020-08-27 11:05:00,37.89,37.91,37.88,37.88,211008.0,30.3935,30.4096,30.3855,30.3855,211008.0
2020-08-27 11:10:00,37.88,37.9,37.88,37.89,204663.0,30.3855,30.4016,30.3855,30.3935,204663.0
2020-08-27 11:15:00,37.89,37.89,37.82,37.83,151445.0,30.3935,30.3935,30.3374,30.3454,151445.0
2020-08-27 11:20:00,37.82,37.83,37.79,37.82,225166.0,30.3374,30.3454,30.3133,30.3374,225166.0
2020-08-27 11:25:00,37.82,37.82,37.77,37.77,185629.0,30.3374,30.3374,30.2973,30.2973,185629.0
2020-08-27 11:30:00,37.77,37.79,37.76,37.79,189554.0,30.2973,30.3133,30.2893,30.3133,189554.0
2020-08-27 11:35:00,37.79,37.82,37.77,37.82,276850.0,30.3133,30.3374,30.2973,30.3374,276850.0
2020-08-27 11:40:00,37.81,37.88,37.8,37.88,132400.0,30.3294,30.3855,30.3213,30.3855,132400.0
2020-08-27 11:45:00,37.88,37.89,37.85,37.86,163267.0,30.3855,30.3935,30.3615,30.3695,163267.0
2020-08-27 11:50:00,37.86,37.89,37.85,37.88,213123.0,30.3695,30.3935,30.3615,30.3855,213123.0
2020-08-27 11:55:00,37.88,37.89,37.84,37.87,137286.0,30.3855,30.3935,30.3534,30.3775,137286.0
2020-08-27 12:00:00,37.87,37.88,37.83,37.84,172349.0,30.3775,30.3855,30.3454,30.3534,172349.0
2020-08-27 12:05:00,37.84,37.84,37.81,37.84,309384.0,30.3534,30.3534,30.3294,30.3534,309384.0
2020-08-27 12:10:00,37.84,37.84,37.8,37.81,107569.0,30.3534,30.3534,30.3213,30.3294,107569.0
2020-08-27 12:15:00,37.8,37.81,37.78,37.79,114373.0,30.3213,30.3294,30.3053,30.3133,114373.0
2020-08-27 12:20:00,37.79,37.8,37.77,37.78,82276.0,30.3133,30.3213,30.2973,30.3053,82276.0
2020-08-27 12:25:00,37.79,37.79,37.73,37.73,165693.0,30.3133,30.3133,30.2652,30.2652,165693.0
2020-08-27 12:30:00,37.74,37.77,37.73,37.74,202906.0,30.2732,30.2973,30.2652,30.2732,202906.0
2020-08-27 12:35:00,37.74,37.76,37.71,37.75,170532.0,30.2732,30.2893,30.2492,30.2812,170532.0
2020-08-27 12:40:00,37.76,37.76,37.73,37.75,131953.0,30.2893,30.2893,30.2652,30.2812,131953.0
2020-08-27 12:45:00,37.75,37.78,37.73,37.74,175027.0,30.2812,30.3053,30.2652,30.2732,175027.0
2020-08-27 12:50:00,37.74,37.75,37.69,37.71,191844.0,30.2732,30.2812,30.2331,30.2492,191844.0
2020-08-27 12:55:00,37.71,37.78,37.69,37.75,169381.0,30.2492,30.3053,30.2331,30.2812,169381.0
2020-08-27 13:00:00,37.76,37.76,37.69,37.7,183254.0,30.2893,30.2893,30.2331,30.2411,183254.0
2020-08-27 13:05:00,37.7,37.72,37.68,37.71,138534.0,30.2411,30.2572,30.2251,30.2492,138534.0
2020-08-27 13:10:00,37.7,37.76,37.7,37.76,132732.0,30.2411,30.2893,30.2411,30.2893,132732.0
2020-08-27 13:15:00,37.75,37.83,37.73,37.79,165279.0,30.2812,30.3454,30.2652,30.3133,165279.0
2020-08-27 13:20:00,37.79,37.84,37.78,37.82,155984.0,30.3133,30.3534,30.3053,30.3374,155984.0
2020-08-27 13:25:00,37.82,37.84,37.79,37.8,153957.0,30.3374,30.3534,30.3133,30.3213,153957.0
2020-08-27 13:30:00,37.8,37.81,37.78,37.79,127158.0,30.3213,30.3294,30.3053,30.3133,127158.0
2020-08-27 13:35:00,37.79,37.81,37.76,37.76,166605.0,30.3133,30.3294,30.2893,30.2893,166605.0
2020-08-27 13:40:00,37.77,37.8,37.76,37.8,111350.0,30.2973,30.3213,30.2893,30.3213,111350.0
2020-08-27 13:45:00,37.8,37.81,37.78,37.79,108476.0,30.3213,30.3294,30.3053,30.3133,108476.0
2020-08-27 13:50:00,37.8,37.8,37.77,37.78,101610.0,30.3213,30.3213,30.2973,30.3053,101610.0
2020-08-27 13:55:00,37.79,37.83,37.78,37.83,203194.0,30.3133,30.3454,30.3053,30.3454,203194.0
2020-08-27 14:00:00,37.82,37.87,37.82,37.86,235253.0,30.3374,30.3775,30.3374,30.3695,235253.0
2020-08-27 14:05:00,37.85,37.86,37.83,37.86,124864.0,30.3615,30.3695,30.3454,30.3695,124864.0
2020-08-27 14:10:00,37.86,37.89,37.85,37.88,186730.0,30.3695,30.3935,30.3615,30.3855,186730.0
2020-08-27 14:15:00,37.87,37.87,37.83,37.85,168645.0,30.3775,30.3775,30.3454,30.3615,168645.0
2020-08-27 14:20:00,37.85,37.88,37.83,37.88,118900.0,30.3615,30.3855,30.3454,30.3855,118900.0
2020-08-27 14:25:00,37.88,37.9,37.87,37.88,155213.0,30.3855,30.4016,30.3775,30.3855,155213.0
2020-08-27 14:30:00,37.89,37.89,37.87,37.88,100638.0,30.3935,30.3935,30.3775,30.3855,100638.0
2020-08-27 14:35:00,37.88,37.89,37.87,37.88,79019.0,30.3855,30.3935,30.3775,30.3855,79019.0
2020-08-27 14:40:00,37.88,37.89,37.86,37.88,113615.0,30.3855,30.3935,30.3695,30.3855,113615.0
2020-08-27 14:45:00,37.88,37.89,37.87,37.87,126105.0,30.3855,30.3935,30.3775,30.3775,126105.0
2020-08-27 14:50:00,37.88,37.89,37.87,37.88,125324.0,30.3855,30.3935,30.3775,30.3855,125324.0
2020-08-27 14:55:00,37.89,37.9,37.87,37.9,102621.0,30.3935,30.4016,30.3775,30.4016,102621.0
2020-08-27 15:00:00,37.89,37.91,37.88,37.9,155476.0,30.3935,30.4096,30.3855,30.4016,155476.0
2020-08-27 15:05:00,37.89,37.92,37.87,37.9,187807.0,30.3935,30.4176,30.3775,30.4016,187807.0
2020-08-27 15:10:00,37.91,37.92,37.88,37.91,115665.0,30.4096,30.4176,30.3855,30.4096,115665.0
2020-08-27 15:15:00,37.9,37.93,37.88,37.92,131678.0,30.4016,30.4256,30.3855,30.4176,131678.0
2020-08-27 15:20:00,37.93,37.95,37.92,37.94,150038.0,30.4256,30.4417,30.4176,30.4337,150038.0
2020-08-27 15:25:00,37.94,37.94,37.92,37.94,124587.0,30.4337,30.4337,30.4176,30.4337,124587.0
2020-08-27 15:30:00,37.94,37.96,37.92,37.95,199317.0,30.4337,30.4497,30.4176,30.4417,199317.0
2020-08-27 15:35:00,37.95,37.95,37.92,37.92,204874.0,30.4417,30.4417,30.4176,30.4176,204874.0
2020-08-27 15:40:00,37.93,37.95,37.91,37.95,238595.0,30.4256,30.4417,30.4096,30.4417,238595.0
2020-08-27 15:45:00,37.95,37.96,37.9,37.91,338662.0,30.4417,30.4497,30.4016,30.4096,338662.0
2020-08-27 15:50:00,37.91,37.91,37.87,37.9,430742.0,30.4096,30.4096,30.3775,30.4016,430742.0
2020-08-27 15:55:00,37.9,37.92,37.84,37.87,937207.0,30.4016,30.4176,30.3534,30.3775,937207.0
2020-08-28 09:30:00,37.87,37.91,37.55,37.64,1019450.0,30.3775,30.4096,30.1208,30.193,1019450.0
2020-08-28 09:35:00,37.65,37.76,37.64,37.73,437772.0,30.201,30.2893,30.193,30.2652,437772.0
2020-08-28 09:40:00,37.73,37.73,37.66,37.68,246560.0,30.2652,30.2652,30.209,30.2251,246560.0
2020-08-28 09:45:00,37.68,37.69,37.63,37.67,264239.0,30.2251,30.2331,30.185,30.2171,264239.0
2020-08-28 09:50:00,37.68,37.7,37.65,37.69,252360.0,30.2251,30.2411,30.201,30.2331,252360.0
2020-08-28 09:55:00,37.69,37.7,37.65,37.68,175924.0,30.2331,30.2411,30.201,30.2251,175924.0
2020-08-28 10:00:00,37.68,37.68,37.58,37.62,247938.0,30.2251,30.2251,30.1449,30.177,247938.0
2020-08-28 10:05:00,37.62,37.62,37.56,37.57,289464.0,30.177,30.177,30.1288,30.1369,289464.0
2020-08-28 10:10:00,37.57,37.6,37.55,37.6,171498.0,30.1369,30.1609,30.1208,30.1609,171498.0
2020-08-28 10:15:00,37.59,37.61,37.56,37.57,205933.0,30.1529,30.1689,30.1288,30.1369,205933.0
2020-08-28 10:20:00,37.58,37.58,37.53,37.54,220070.0,30.1449,30.1449,30.1048,30.1128,220070.0
2020-08-28 10:25:00,37.53,37.54,37.41,37.41,566655.0,30.1048,30.1128,30.0085,30.0085,566655.0
2020-08-28 10:30:00,37.41,37.48,37.4,37.48,240061.0,30.0085,30.0647,30.0005,30.0647,240061.0
2020-08-28 10:35:00,37.47,37.5,37.45,37.5,175586.0,30.0566,30.0807,30.0406,30.0807,175586.0
2020-08-28 10:40:00,37.49,37.53,37.45,37.45,212747.0,30.0727,30.1048,30.0406,30.0406,212747.0
2020-08-28 10:45:00,37.46,37.47,37.45,37.47,177963.0,30.0486,30.0566,30.0406,30.0566,177963.0
2020-08-28 10:50:00,37.47,37.49,37.45,37.48,190927.0,30.0566,30.0727,30.0406,30.0647,190927.0
2020-08-28 10:55:00,37.48,37.53,37.48,37.48,175360.0,30.0647,30.1048,30.0647,30.0647,175360.0
2020-08-28 11:00:00,37.49,37.51,37.48,37.5,98148.0,30.0727,30.0887,30.0647,30.0807,98148.0
2020-08-28 11:05:00,37.51,37.52,37.48,37.48,152288.0,30.0887,30.0967,30.0647,30.0647,152288.0
2020-08-28 11:10:00,37.48,37.54,37.47,37.54,178154.0,30.0647,30.1128,30.0566,30.1128,178154.0
2020-08-28 11:15:00,37.53,37.55,37.52,37.54,95607.0,30.1048,30.1208,30.0967,30.1128,95607.0
2020-08-28 11:20:00,37.55,37.56,37.54,37.55,116310.0,30.1208,30.1288,30.1128,30.1208,116310.0
2020-08-28 11:25:00,37.55,37.56,37.53,37.55,109647.0,30.1208,30.1288,30.1048,30.1208,109647.0
2020-08-28 11:30:00,37.55,37.55,37.52,37.52,104315.0,30.1208,30.1208,30.0967,30.0967,104315.0
2020-08-28 11:35:00,37.52,37.56,37.52,37.55,61777.0,30.0967,30.1288,30.0967,30.1208,61777.0
2020-08-28 11:40:00,37.55,37.56,37.54,37.54,97058.0,30.1208,30.1288,30.1128,30.1128,97058.0
2020-08-28 11:45:00,37.55,37.56,37.52,37.56,98128.0,30.1208,30.1288,30.0967,30.1288,98128.0
2020-08-28 11:50:00,37.56,37.59,37.56,37.57,105403.0,30.1288,30.1529,30.1288,30.1369,105403.0
2020-08-28 11:55:00,37.58,37.59,37.56,37.57,88357.0,30.1449,30.1529,30.1288,30.1369,88357.0
2020-08-28 12:00:00,37.57,37.58,37.55,37.57,83212.0,30.1369,30.1449,30.1208,30.1369,83212.0
2020-08-28 12:05:00,37.57,37.58,37.56,37.57,86712.0,30.1369,30.1449,30.1288,30.1369,86712.0
2020-08-28 12:10:00,37.57,37.58,37.56,37.58,115353.0,30.1369,30.1449,30.1288,30.1449,115353.0
2020-08-28 12:15:00,37.58,37.59,37.56,37.57,89584.0,30.1449,30.1529,30.1288,30.1369,89584.0
2020-08-28 12:20:00,37.56,37.57,37.53,37.55,161100.0,30.1288,30.1369,30.1048,30.1208,161100.0
2020-08-28 12:25:00,37.54,37.55,37.48,37.49,225726.0,30.1128,30.1208,30.0647,30.0727,225726.0
2020-08-28 12:30:00,37.49,37.5,37.47,37.48,145241.0,30.0727,30.0807,30.0566,30.0647,145241.0
2020-08-28 12:35:00,37.47,37.5,37.47,37.5,172628.0,30.0566,30.0807,30.0566,30.0807,172628.0
2020-08-28 12:40:00,37.5,37.54,37.49,37.52,167606.0,30.0807,30.1128,30.0727,30.0967,167606.0
2020-08-28 12:45:00,37.53,37.54,37.52,37.52,178553.0,30.1048,30.1128,30.0967,30.0967,178553.0
2020-08-28 12:50:00,37.52,37.53,37.51,37.53,152325.0,30.0967,30.1048,30.0887,30.1048,152325.0
2020-08-28 12:55:00,37.53,37.56,37.53,37.55,149440.0,30.1048,30.1288,30.1048,30.1208,149440.0
2020-08-28 13:00:00,37.55,37.55,37.53,37.55,86197.0,30.1208,30.1208,30.1048,30.1208,86197.0
2020-08-28 13:05:00,37.55,37.58,37.54,37.58,92864.0,30.1208,30.1449,30.1128,30.1449,92864.0
2020-08-28 13:10:00,37.58,37.6,37.57,37.57,168830.0,30.1449,30.1609,30.1369,30.1369,168830.0
2020-08-28 13:15:00,37.57,37.59,37.53,37.56,192529.0,30.1369,30.1529,30.1048,30.1288,192529.0
2020-08-28 13:20:00,37.56,37.59,37.56,37.58,115717.0,30.1288,30.1529,30.1288,30.1449,115717.0
2020-08-28 13:25:00,37.58,37.6,37.57,37.59,86771.0,30.1449,30.1609,30.1369,30.1529,86771.0
2020-08-28 13:30:00,37.6,37.6,37.58,37.59,78833.0,30.1609,30.1609,30.1449,30.1529,78833.0
2020-08-28 13:35:00,37.59,37.59,37.57,37.59,112336.0,30.1529,30.1529,30.1369,30.1529,112336.0
2020-08-28 13:40:00,37.59,37.6,37.58,37.6,84364.0,30.1529,30.1609,30.1449,30.1609,84364.0
2020-08-28 13:45:00,37.6,37.61,37.57,37.58,146562.0,30.1609,30.1689,30.1369,30.1449,146562.0
2020-08-28 13:50:00,37.59,37.6,37.57,37.58,118950.0,30.1529,30.1609,30.1369,30.1449,118950.0
2020-08-28 13:55:00,37.59,37.63,37.59,37.62,140501.0,30.1529,30.185,30.1529,30.177,140501.0
2020-08-28 14:00:00,37.62,37.62,37.58,37.58,186250.0,30.177,30.177,30.1449,30.1449,186250.0
2020-08-28 14:05:00,37.59,37.6,37.57,37.58,119073.0,30.1529,30.1609,30.1369,30.1449,119073.0
2020-08-28 14:10:00,37.59,37.6,37.58,37.59,88115.0,30.1529,30.1609,30.1449,30.1529,88115.0
2020-08-28 14:15:00,37.59,37.6,37.58,37.59,84959.0,30.1529,30.1609,30.1449,30.1529,84959.0
2020-08-28 14:20:00,37.6,37.64,37.59,37.64,105761.0,30.1609,30.193,30.1529,30.193,105761.0
2020-08-28 14:25:00,37.64,37.66,37.63,37.66,124565.0,30.193,30.209,30.185,30.209,124565.0
2020-08-28 14:30:00,37.66,37.67,37.64,37.65,120158.0,30.209,30.2171,30.193,30.201,120158.0
2020-08-28 14:35:00,37.65,37.65,37.62,37.64,113443.0,30.201,30.201,30.177,30.193,113443.0
2020-08-28 14:40:00,37.63,37.65,37.63,37.63,105732.0,30.185,30.201,30.185,30.185,105732.0
2020-08-28 14:45:00,37.64,37.66,37.62,37.65,110937.0,30.193,30.209,30.177,30.201,110937.0
2020-08-28 14:50:00,37.66,37.67,37.65,37.66,99944.0,30.209,30.2171,30.201,30.209,99944.0
2020-08-28 14:55:00,37.66,37.7,37.66,37.7,151329.0,30.209,30.2411,30.209,30.2411,151329.0
2020-08-28 15:00:00,37.7,37.71,37.69,37.7,131575.0,30.2411,30.2492,30.2331,30.2411,131575.0
2020-08-28 15:05:00,37.71,37.73,37.7,37.72,145119.0,30.2492,30.2652,30.2411,30.2572,145119.0
2020-08-28 15:10:00,37.71,37.79,37.71,37.76,173535.0,30.2492,30.3133,30.2492,30.2893,173535.0
2020-08-28 15:15:00,37.76,37.78,37.75,37.77,124089.0,30.2893,30.3053,30.2812,30.2973,124089.0
2020-08-28 15:20:00,37.77,37.81,37.76,37.79,198747.0,30.2973,30.3294,30.2893,30.3133,198747.0
2020-08-28 15:25:00,37.79,37.82,37.76,37.77,175161.0,30.3133,30.3374,30.2893,30.2973,175161.0
2020-08-28 15:30:00,37.77,37.81,37.76,37.79,185873.0,30.2973,30.3294,30.2893,30.3133,185873.0
2020-08-28 15:35:00,37.8,37.84,37.79,37.84,352772.0,30.3213,30.3534,30.3133,30.3534,352772.0
2020-08-28 15:40:00,37.84,37.85,37.82,37.83,256877.0,30.3534,30.3615,30.3374,30.3454,256877.0
2020-08-28 15:45:00,37.83,37.87,37.81,37.85,429927.0,30.3454,30.3775,30.3294,30.3615,429927.0
2020-08-28 15:50:00,37.85,37.9,37.84,37.87,1189527.0,30.3615,30.4016,30.3534,30.3775,1189527.0
2020-08-28 15:55:00,37.88,38.06,37.83,37.91,4594324.0,30.3855,30.5299,30.3454,30.4096,4594324.0
2020-08-31 09:30:00,37.84,37.92,37.72,37.8,796147.0,30.3534,30.4176,30.2572,30.3213,796147.0
2020-08-31 09:35:00,37.8,37.95,37.76,37.89,542358.0,30.3213,30.4417,30.2893,30.3935,542358.0
2020-08-31 09:40:00,37.89,37.9,37.78,37.8,475121.0,30.3935,30.4016,30.3053,30.3213,475121.0
2020-08-31 09:45:00,37.8,37.84,37.71,37.8,359778.0,30.3213,30.3534,30.2492,30.3213,359778.0
2020-08-31 09:50:00,37.8,37.8,37.77,37.8,168586.0,30.3213,30.3213,30.2973,30.3213,168586.0
2020-08-31 09:55:00,37.8,37.8,37.67,37.69,242691.0,30.3213,30.3213,30.2171,30.2331,242691.0
2020-08-31 10:00:00,37.68,37.75,37.5,37.7,381495.0,30.2251,30.2812,30.0807,30.2411,381495.0
2020-08-31 10:05:00,37.7,37.73,37.63,37.66,411612.0,30.2411,30.2652,30.185,30.209,411612.0
2020-08-31 10:10:00,37.65,37.69,37.62,37.65,259664.0,30.201,30.2331,30.177,30.201,259664.0
2020-08-31 10:15:00,37.66,37.69,37.63,37.68,193016.0,30.209,30.2331,30.185,30.2251,193016.0
2020-08-31 10:20:00,37.67,37.73,37.67,37.71,228971.0,30.2171,30.2652,30.2171,30.2492,228971.0
2020-08-31 10:25:00,37.72,37.74,37.7,37.73,478381.0,30.2572,30.2732,30.2411,30.2652,478381.0
2020-08-31 10:30:00,37.74,37.84,37.74,37.84,545778.0,30.2732,30.3534,30.2732,30.3534,545778.0
2020-08-31 10:35:00,37.84,37.86,37.81,37.83,299381.0,30.3534,30.3695,30.3294,30.3454,299381.0
2020-08-31 10:40:00,37.83,37.85,37.81,37.83,324578.0,30.3454,30.3615,30.3294,30.3454,324578.0
2020-08-31 10:45:00,37.83,37.9,37.82,37.89,219388.0,30.3454,30.4016,30.3374,30.3935,219388.0
2020-08-31 10:50:00,37.89,37.92,37.86,37.9,258791.0,30.3935,30.4176,30.3695,30.4016,258791.0
2020-08-31 10:55:00,37.9,38.0,37.89,37.99,193394.0,30.4016,30.4818,30.3935,30.4738,193394.0
2020-08-31 11:00:00,38.0,38.02,37.96,37.96,218941.0,30.4818,30.4978,30.4497,30.4497,218941.0
2020-08-31 11:05:00,37.96,37.99,37.95,37.98,166934.0,30.4497,30.4738,30.4417,30.4657,166934.0
2020-08-31 11:10:00,37.98,38.0,37.93,37.96,216459.0,30.4657,30.4818,30.4256,30.4497,216459.0
2020-08-31 11:15:00,37.97,37.98,37.91,37.91,156454.0,30.4577,30.4657,30.4096,30.4096,156454.0
2020-08-31 11:20:00,37.91,37.92,37.86,37.88,274698.0,30.4096,30.4176,30.3695,30.3855,274698.0
2020-08-31 11:25:00,37.88,37.89,37.84,37.86,146302.0,30.3855,30.3935,30.3534,30.3695,146302.0
2020-08-31 11:30:00,37.85,37.92,37.85,37.91,187206.0,30.3615,30.4176,30.3615,30.4096,187206.0
2020-08-31 11:35:00,37.92,37.94,37.91,37.93,89996.0,30.4176,30.4337,30.4096,30.4256,89996.0
2020-08-31 11:40:00,37.93,37.95,37.92,37.93,105984.0,30.4256,30.4417,30.4176,30.4256,105984.0
2020-08-31 11:45:00,37.92,37.93,37.89,37.9,88627.0,30.4176,30.4256,30.3935,30.4016,88627.0
2020-08-31 11:50:00,37.89,37.91,37.87,37.88,139590.0,30.3935,30.4096,30.3775,30.3855,139590.0
2020-08-31 11:55:00,37.87,37.89,37.87,37.88,173894.0,30.3775,30.3935,30.3775,30.3855,173894.0
2020-08-31 12:00:00,37.88,37.88,37.78,37.81,375202.0,30.3855,30.3855,30.3053,30.3294,375202.0
2020-08-31 12:05:00,37.8,37.83,37.78,37.8,245153.0,30.3213,30.3454,30.3053,30.3213,245153.0
2020-08-31 12:10:00,37.8,37.82,37.76,37.79,199363.0,30.3213,30.3374,30.2893,30.3133,199363.0
2020-08-31 12:15:00,37.8,37.83,37.77,37.81,179953.0,30.3213,30.3454,30.2973,30.3294,179953.0
2020-08-31 12:20:00,37.81,37.82,37.77,37.8,173434.0,30.3294,30.3374,30.2973,30.3213,173434.0
2020-08-31 12:25:00,37.8,37.82,37.79,37.79,228922.0,30.3213,30.3374,30.3133,30.3133,228922.0
2020-08-31 12:30:00,37.8,37.81,37.78,37.79,241483.0,30.3213,30.3294,30.3053,30.3133,241483.0
2020-08-31 12:35:00,37.8,37.8,37.73,37.76,425646.0,30.3213,30.3213,30.2652,30.2893,425646.0
2020-08-31 12:40:00,37.76,37.77,37.69,37.69,297888.0,30.2893,30.2973,30.2331,30.2331,297888.0
2020-08-31 12:45:00,37.7,37.72,37.68,37.71,358596.0,30.2411,30.2572,30.2251,30.2492,358596.0
2020-08-31 12:50:00,37.7,37.77,37.7,37.75,120755.0,30.2411,30.2973,30.2411,30.2812,120755.0
2020-08-31 12:55:00,37.74,37.76,37.69,37.71,220329.0,30.2732,30.2893,30.2331,30.2492,220329.0
2020-08-31 13:00:00,37.7,37.73,37.69,37.71,113093.0,30.2411,30.2652,30.2331,30.2492,113093.0
2020-08-31 13:05:00,37.72,37.73,37.7,37.72,155803.0,30.2572,30.2652,30.2411,30.2572,155803.0
2020-08-31 13:10:00,37.72,37.74,37.72,37.73,120029.0,30.2572,30.2732,30.2572,30.2652,120029.0
2020-08-31 13:15:00,37.73,37.75,37.72,37.73,115862.0,30.2652,30.2812,30.2572,30.2652,115862.0
2020-08-31 13:20:00,37.72,37.73,37.71,37.72,79954.0,30.2572,30.2652,30.2492,30.2572,79954.0
2020-08-31 13:25:00,37.72,37.74,37.71,37.73,115102.0,30.2572,30.2732,30.2492,30.2652,115102.0
2020-08-31 13:30:00,37.74,37.74,37.73,37.74,117382.0,30.2732,30.2732,30.2652,30.2732,117382.0
2020-08-31 13:35:00,37.73,37.74,37.69,37.71,172379.0,30.2652,30.2732,30.2331,30.2492,172379.0
2020-08-31 13:40:00,37.7,37.72,37.68,37.68,157445.0,30.2411,30.2572,30.2251,30.2251,157445.0
2020-08-31 13:45:00,37.68,37.69,37.64,37.66,298750.0,30.2251,30.2331,30.193,30.209,298750.0
2020-08-31 13:50:00,37.66,37.7,37.66,37.67,114588.0,30.209,30.2411,30.209,30.2171,114588.0
2020-08-31 13:55:00,37.67,37.68,37.65,37.66,102673.0,30.2171,30.2251,30.201,30.209,102673.0
2020-08-31 14:00:00,37.67,37.69,37.66,37.69,102889.0,30.2171,30.2331,30.209,30.2331,102889.0
2020-08-31 14:05:00,37.69,37.71,37.66,37.71,155083.0,30.2331,30.2492,30.209,30.2492,155083.0
2020-08-31 14:10:00,37.71,37.72,37.7,37.72,91541.0,30.2492,30.2572,30.2411,30.2572,91541.0
2020-08-31 14:15:00,37.72,37.73,37.7,37.7,250127.0,30.2572,30.2652,30.2411,30.2411,250127.0
2020-08-31 14:20:00,37.7,37.72,37.69,37.72,238902.0,30.2411,30.2572,30.2331,30.2572,238902.0
2020-08-31 14:25:00,37.71,37.72,37.7,37.71,147792.0,30.2492,30.2572,30.2411,30.2492,147792.0
2020-08-31 14:30:00,37.71,37.72,37.67,37.68,182274.0,30.2492,30.2572,30.2171,30.2251,182274.0
2020-08-31 14:35:00,37.68,37.68,37.66,37.67,138963.0,30.2251,30.2251,30.209,30.2171,138963.0
2020-08-31 14:40:00,37.67,37.74,37.66,37.73,196395.0,30.2171,30.2732,30.209,30.2652,196395.0
2020-08-31 14:45:00,37.73,37.73,37.68,37.7,257679.0,30.2652,30.2652,30.2251,30.2411,257679.0
2020-08-31 14:50:00,37.71,37.74,37.7,37.71,193238.0,30.2492,30.2732,30.2411,30.2492,193238.0
2020-08-31 14:55:00,37.72,37.73,37.69,37.69,383137.0,30.2572,30.2652,30.2331,30.2331,383137.0
2020-08-31 15:00:00,37.69,37.73,37.69,37.7,229619.0,30.2331,30.2652,30.2331,30.2411,229619.0
2020-08-31 15:05:00,37.71,37.75,37.7,37.75,232367.0,30.2492,30.2812,30.2411,30.2812,232367.0
2020-08-31 15:10:00,37.74,37.75,37.71,37.71,158731.0,30.2732,30.2812,30.2492,30.2492,158731.0
2020-08-31 15:15:00,37.71,37.74,37.71,37.73,219677.0,30.2492,30.2732,30.2492,30.2652,219677.0
2020-08-31 15:20:00,37.74,37.74,37.72,37.73,165571.0,30.2732,30.2732,30.2572,30.2652,165571.0
2020-08-31 15:25:00,37.73,37.77,37.72,37.77,503581.0,30.2652,30.2973,30.2572,30.2973,503581.0
2020-08-31 15:30:00,37.77,37.79,37.75,37.79,320190.0,30.2973,30.3133,30.2812,30.3133,320190.0
2020-08-31 15:35:00,37.79,37.83,37.78,37.82,424909.0,30.3133,30.3454,30.3053,30.3374,424909.0
2020-08-31 15:40:00,37.82,37.84,37.76,37.8,426726.0,30.3374,30.3534,30.2893,30.3213,426726.0
2020-08-31 15:45:00,37.8,37.88,37.79,37.88,601618.0,30.3213,30.3855,30.3133,30.3855,601618.0
2020-08-31 15:50:00,37.88,37.94,37.85,37.89,663798.0,30.3855,30.4337,30.3615,30.3935,663798.0
2020-08-31 15:55:00,37.89,37.91,37.76,37.76,1838736.0,30.3935,30.4096,30.2893,30.2893,1838736.0
2020-09-01 09:30:00,37.79,37.82,37.51,37.59,1767764.0,30.3133,30.3374,30.0887,30.1529,1767764.0
2020-09-01 09:35:00,37.59,37.65,37.5,37.52,455357.0,30.1529,30.201,30.0807,30.0967,455357.0
2020-09-01 09:40:00,37.52,37.61,37.46,37.56,412118.0,30.0967,30.1689,30.0486,30.1288,412118.0
2020-09-01 09:45:00,37.57,37.62,37.42,37.47,328698.0,30.1369,30.177,30.0165,30.0566,328698.0
2020-09-01 09:50:00,37.46,37.46,37.39,37.41,450530.0,30.0486,30.0486,29.9925,30.0085,450530.0
2020-09-01 09:55:00,37.42,37.47,37.38,37.47,457121.0,30.0165,30.0566,29.9844,30.0566,457121.0
2020-09-01 10:00:00,37.47,37.49,37.33,37.33,673233.0,30.0566,30.0727,29.9443,29.9443,673233.0
2020-09-01 10:05:00,37.34,37.36,37.07,37.16,864142.0,29.9524,29.9684,29.7358,29.808,864142.0
2020-09-01 10:10:00,37.16,37.25,37.1,37.25,434541.0,29.808,29.8802,29.7598,29.8802,434541.0
2020-09-01 10:15:00,37.25,37.3,37.23,37.29,261756.0,29.8802,29.9203,29.8641,29.9123,261756.0
2020-09-01 10:20:00,37.29,37.31,37.2,37.21,272330.0,29.9123,29.9283,29.8401,29.8481,272330.0
2020-09-01 10:25:00,37.2,37.27,37.14,37.2,305671.0,29.8401,29.8962,29.7919,29.8401,305671.0
2020-09-01 10:30:00,37.2,37.21,37.15,37.16,254068.0,29.8401,29.8481,29.8,29.808,254068.0
2020-09-01 10:35:00,37.16,37.2,37.12,37.18,333704.0,29.808,29.8401,29.7759,29.824,333704.0
2020-09-01 10:40:00,37.18,37.19,37.1,37.11,191520.0,29.824,29.832,29.7598,29.7679,191520.0
2020-09-01 10:45:00,37.11,37.14,37.07,37.07,213458.0,29.7679,29.7919,29.7358,29.7358,213458.0
2020-09-01 10:50:00,37.08,37.09,37.03,37.05,336423.0,29.7438,29.7518,29.7037,29.7197,336423.0
2020-09-01 10:55:00,37.05,37.07,37.01,37.01,234581.0,29.7197,29.7358,29.6876,29.6876,234581.0
2020-09-01 11:00:00,37.02,37.07,37.01,37.01,274789.0,29.6957,29.7358,29.6876,29.6876,274789.0
2020-09-01 11:05:00,37.02,37.07,37.01,37.03,277508.0,29.6957,29.7358,29.6876,29.7037,277508.0
2020-09-01 11:10:00,37.03,37.04,36.92,36.93,704470.0,29.7037,29.7117,29.6155,29.6235,704470.0
2020-09-01 11:15:00,36.92,36.94,36.86,36.87,429952.0,29.6155,29.6315,29.5673,29.5753,429952.0
2020-09-01 11:20:00,36.87,36.88,36.8,36.8,410128.0,29.5753,29.5834,29.5192,29.5192,410128.0
2020-09-01 11:25:00,36.8,36.85,36.8,36.83,300785.0,29.5192,29.5593,29.5192,29.5433,300785.0
2020-09-01 11:30:00,36.83,36.89,36.81,36.83,305755.0,29.5433,29.5914,29.5272,29.5433,305755.0
2020-09-01 11:35:00,36.83,36.85,36.82,36.82,310021.0,29.5433,29.5593,29.5352,29.5352,310021.0
2020-09-01 11:40:00,36.82,36.83,36.78,36.78,265165.0,29.5352,29.5433,29.5032,29.5032,265165.0
2020-09-01 11:45:00,36.79,36.81,36.73,36.8,353511.0,29.5112,29.5272,29.463,29.5192,353511.0
2020-09-01 11:50:00,36.8,36.82,36.78,36.79,311612.0,29.5192,29.5352,29.5032,29.5112,311612.0
2020-09-01 11:55:00,36.78,36.84,36.76,36.82,269288.0,29.5032,29.5513,29.4871,29.5352,269288.0
2020-09-01 12:00:00,36.82,36.82,36.78,36.79,307960.0,29.5352,29.5352,29.5032,29.5112,307960.0
2020-09-01 12:05:00,36.78,36.79,36.73,36.75,262725.0,29.5032,29.5112,29.463,29.4791,262725.0
2020-09-01 12:10:00,36.75,36.86,36.74,36.84,461857.0,29.4791,29.5673,29.4711,29.5513,461857.0
2020-09-01 12:15:00,36.84,36.85,36.81,36.84,424123.0,29.5513,29.5593,29.5272,29.5513,424123.0
2020-09-01 12:20:00,36.84,36.88,36.82,36.83,279807.0,29.5513,29.5834,29.5352,29.5433,279807.0
2020-09-01 12:25:00,36.82,36.84,36.79,36.82,271284.0,29.5352,29.5513,29.5112,29.5352,271284.0
2020-09-01 12:30:00,36.82,36.84,36.79,36.83,248214.0,29.5352,29.5513,29.5112,29.5433,248214.0
2020-09-01 12:35:00,36.84,36.86,36.8,36.82,266048.0,29.5513,29.5673,29.5192,29.5352,266048.0
2020-09-01 12:40:00,36.83,36.84,36.79,36.81,172410.0,29.5433,29.5513,29.5112,29.5272,172410.0
2020-09-01 12:45:00,36.8,36.81,36.69,36.69,415074.0,29.5192,29.5272,29.431,29.431,415074.0
2020-09-01 12:50:00,36.7,36.72,36.67,36.67,336847.0,29.439,29.455,29.4149,29.4149,336847.0
2020-09-01 12:55:00,36.67,36.68,36.64,36.68,243782.0,29.4149,29.4229,29.3909,29.4229,243782.0
2020-09-01 13:00:00,36.68,36.68,36.62,36.64,271525.0,29.4229,29.4229,29.3748,29.3909,271525.0
2020-09-01 13:05:00,36.64,36.67,36.6,36.67,361371.0,29.3909,29.4149,29.3588,29.4149,361371.0
2020-09-01 13:10:00,36.66,36.67,36.63,36.63,192145.0,29.4069,29.4149,29.3828,29.3828,192145.0
2020-09-01 13:15:00,36.64,36.65,36.61,36.64,146460.0,29.3909,29.3989,29.3668,29.3909,146460.0
2020-09-01 13:20:00,36.65,36.65,36.6,36.61,161010.0,29.3989,29.3989,29.3588,29.3668,161010.0
2020-09-01 13:25:00,36.61,36.66,36.57,36.63,376768.0,29.3668,29.4069,29.3347,29.3828,376768.0
2020-09-01 13:30:00,36.63,36.64,36.62,36.62,107385.0,29.3828,29.3909,29.3748,29.3748,107385.0
2020-09-01 13:35:00,36.63,36.63,36.58,36.59,143625.0,29.3828,29.3828,29.3427,29.3507,143625.0
2020-09-01 13:40:00,36.59,36.62,36.57,36.59,174663.0,29.3507,29.3748,29.3347,29.3507,174663.0
2020-09-01 13:45:00,36.58,36.59,36.55,36.55,171351.0,29.3427,29.3507,29.3187,29.3187,171351.0
2020-09-01 13:50:00,36.56,36.56,36.51,36.52,257855.0,29.3267,29.3267,29.2866,29.2946,257855.0
2020-09-01 13:55:00,36.52,36.59,36.52,36.59,193882.0,29.2946,29.3507,29.2946,29.3507,193882.0
2020-09-01 14:00:00,36.59,36.7,36.58,36.67,208195.0,29.3507,29.439,29.3427,29.4149,208195.0
2020-09-01 14:05:00,36.68,36.75,36.64,36.72,300407.0,29.4229,29.4791,29.3909,29.455,300407.0
2020-09-01 14:10:00,36.72,36.75,36.7,36.72,277085.0,29.455,29.4791,29.439,29.455,277085.0
2020-09-01 14:15:00,36.72,36.72,36.63,36.64,145654.0,29.455,29.455,29.3828,29.3909,145654.0
2020-09-01 14:20:00,36.63,36.67,36.62,36.66,195261.0,29.3828,29.4149,29.3748,29.4069,195261.0
2020-09-01 14:25:00,36.67,36.69,36.63,36.68,162293.0,29.4149,29.431,29.3828,29.4229,162293.0
2020-09-01 14:30:00,36.68,36.71,36.66,36.66,155405.0,29.4229,29.447,29.4069,29.4069,155405.0
2020-09-01 14:35:00,36.66,36.67,36.63,36.64,223422.0,29.4069,29.4149,29.3828,29.3909,223422.0
2020-09-01 14:40:00,36.64,36.67,36.62,36.63,269681.0,29.3909,29.4149,29.3748,29.3828,269681.0
2020-09-01 14:45:00,36.64,36.64,36.61,36.63,184431.0,29.3909,29.3909,29.3668,29.3828,184431.0
2020-09-01 14:50:00,36.62,36.65,36.61,36.62,192155.0,29.3748,29.3989,29.3668,29.3748,192155.0
2020-09-01 14:55:00,36.62,36.66,36.61,36.62,210170.0,29.3748,29.4069,29.3668,29.3748,210170.0
2020-09-01 15:00:00,36.61,36.66,36.59,36.66,253577.0,29.3668,29.4069,29.3507,29.4069,253577.0
2020-09-01 15:05:00,36.65,36.7,36.62,36.63,180307.0,29.3989,29.439,29.3748,29.3828,180307.0
2020-09-01 15:10:00,36.62,36.63,36.56,36.58,319826.0,29.3748,29.3828,29.3267,29.3427,319826.0
2020-09-01 15:15:00,36.58,36.63,36.57,36.61,907908.0,29.3427,29.3828,29.3347,29.3668,907908.0
2020-09-01 15:20:00,36.61,36.7,36.6,36.69,354538.0,29.3668,29.439,29.3588,29.431,354538.0
2020-09-01 15:25:00,36.69,36.7,36.66,36.69,255328.0,29.431,29.439,29.4069,29.431,255328.0
2020-09-01 15:30:00,36.69,36.77,36.68,36.77,259129.0,29.431,29.4951,29.4229,29.4951,259129.0
2020-09-01 15:35:00,36.77,36.8,36.75,36.76,375664.0,29.4951,29.5192,29.4791,29.4871,375664.0
2020-09-01 15:40:00,36.76,36.81,36.75,36.8,439259.0,29.4871,29.5272,29.4791,29.5192,439259.0
2020-09-01 15:45:00,36.8,36.8,36.74,36.75,446622.0,29.5192,29.5192,29.4711,29.4791,446622.0
2020-09-01 15:50:00,36.75,36.8,36.71,36.8,602133.0,29.4791,29.5192,29.447,29.5192,602133.0
2020-09-01 15:55:00,36.8,36.9,36.77,36.88,1720403.0,29.5192,29.5994,29.4951,29.5834,1720403.0
2020-09-02 09:30:00,36.77,36.77,36.4,36.44,1369124.0,29.4951,29.4951,29.1983,29.2304,1369124.0
2020-09-02 09:35:00,36.44,36.76,36.41,36.71,412021.0,29.2304,29.4871,29.2064,29.447,412021.0
2020-09-02 09:40:00,36.71,36.82,36.69,36.76,520017.0,29.447,29.5352,29.431,29.4871,520017.0
2020-09-02 09:45:00,36.77,36.84,36.71,36.8,463308.0,29.4951,29.5513,29.447,29.5192,463308.0
2020-09-02 09:50:00,36.8,36.97,36.78,36.91,771679.0,29.5192,29.6556,29.5032,29.6074,771679.0
2020-09-02 09:55:00,36.91,37.11,36.9,37.0,418752.0,29.6074,29.7679,29.5994,29.6796,418752.0
2020-09-02 10:00:00,37.0,37.04,36.85,37.01,268555.0,29.6796,29.7117,29.5593,29.6876,268555.0
2020-09-02 10:05:00,37.01,37.06,36.95,36.95,267107.0,29.6876,29.7278,29.6395,29.6395,267107.0
2020-09-02 10:10:00,36.95,37.01,36.92,36.98,249875.0,29.6395,29.6876,29.6155,29.6636,249875.0
2020-09-02 10:15:00,36.98,37.0,36.92,36.98,296705.0,29.6636,29.6796,29.6155,29.6636,296705.0
2020-09-02 10:20:00,36.99,37.02,36.95,36.97,182536.0,29.6716,29.6957,29.6395,29.6556,182536.0
2020-09-02 10:25:00,36.97,36.99,36.89,36.89,324408.0,29.6556,29.6716,29.5914,29.5914,324408.0
2020-09-02 10:30:00,36.89,37.12,36.89,37.05,537177.0,29.5914,29.7759,29.5914,29.7197,537177.0
2020-09-02 10:35:00,37.04,37.16,37.04,37.14,323555.0,29.7117,29.808,29.7117,29.7919,323555.0
2020-09-02 10:40:00,37.14,37.15,37.0,37.01,277852.0,29.7919,29.8,29.6796,29.6876,277852.0
2020-09-02 10:45:00,37.02,37.05,36.99,37.02,360905.0,29.6957,29.7197,29.6716,29.6957,360905.0
2020-09-02 10:50:00,37.03,37.05,37.0,37.01,293607.0,29.7037,29.7197,29.6796,29.6876,293607.0
2020-09-02 10:55:00,37.01,37.03,36.96,37.01,293273.0,29.6876,29.7037,29.6475,29.6876,293273.0
2020-09-02 11:00:00,37.02,37.09,37.02,37.05,350168.0,29.6957,29.7518,29.6957,29.7197,350168.0
2020-09-02 11:05:00,37.05,37.19,37.04,37.18,412959.0,29.7197,29.832,29.7117,29.824,412959.0
2020-09-02 11:10:00,37.19,37.2,37.13,37.16,197211.0,29.832,29.8401,29.7839,29.808,197211.0
2020-09-02 11:15:00,37.16,37.21,37.13,37.21,174396.0,29.808,29.8481,29.7839,29.8481,174396.0
2020-09-02 11:20:00,37.21,37.24,37.19,37.23,152965.0,29.8481,29.8721,29.832,29.8641,152965.0
2020-09-02 11:25:00,37.22,37.28,37.19,37.27,193388.0,29.8561,29.9042,29.832,29.8962,193388.0
2020-09-02 11:30:00,37.27,37.29,37.2,37.22,188171.0,29.8962,29.9123,29.8401,29.8561,188171.0
2020-09-02 11:35:00,37.22,37.27,37.2,37.26,360921.0,29.8561,29.8962,29.8401,29.8882,360921.0
2020-09-02 11:40:00,37.27,37.28,37.23,37.25,173890.0,29.8962,29.9042,29.8641,29.8802,173890.0
2020-09-02 11:45:00,37.25,37.27,37.23,37.24,183105.0,29.8802,29.8962,29.8641,29.8721,183105.0
2020-09-02 11:50:00,37.24,37.26,37.2,37.25,110002.0,29.8721,29.8882,29.8401,29.8802,110002.0
2020-09-02 11:55:00,37.26,37.28,37.23,37.27,183471.0,29.8882,29.9042,29.8641,29.8962,183471.0
2020-09-02 12:00:00,37.27,37.3,37.23,37.24,139324.0,29.8962,29.9203,29.8641,29.8721,139324.0
2020-09-02 12:05:00,37.23,37.25,37.21,37.24,140352.0,29.8641,29.8802,29.8481,29.8721,140352.0
2020-09-02 12:10:00,37.25,37.25,37.2,37.22,195044.0,29.8802,29.8802,29.8401,29.8561,195044.0
2020-09-02 12:15:00,37.21,37.22,37.18,37.19,206182.0,29.8481,29.8561,29.824,29.832,206182.0
2020-09-02 12:20:00,37.18,37.21,37.17,37.2,99605.0,29.824,29.8481,29.816,29.8401,99605.0
2020-09-02 12:25:00,37.2,37.22,37.19,37.21,87284.0,29.8401,29.8561,29.832,29.8481,87284.0
2020-09-02 12:30:00,37.2,37.21,37.16,37.16,96059.0,29.8401,29.8481,29.808,29.808,96059.0
2020-09-02 12:35:00,37.16,37.19,37.16,37.18,114087.0,29.808,29.832,29.808,29.824,114087.0
2020-09-02 12:40:00,37.18,37.2,37.17,37.18,56700.0,29.824,29.8401,29.816,29.824,56700.0
2020-09-02 12:45:00,37.19,37.23,37.18,37.23,62638.0,29.832,29.8641,29.824,29.8641,62638.0
2020-09-02 12:50:00,37.23,37.24,37.19,37.2,121351.0,29.8641,29.8721,29.832,29.8401,121351.0
2020-09-02 12:55:00,37.21,37.22,37.17,37.18,190775.0,29.8481,29.8561,29.816,29.824,190775.0
2020-09-02 13:00:00,37.17,37.2,37.17,37.2,93777.0,29.816,29.8401,29.816,29.8401,93777.0
2020-09-02 13:05:00,37.2,37.21,37.18,37.19,147733.0,29.8401,29.8481,29.824,29.832,147733.0
2020-09-02 13:10:00,37.19,37.2,37.17,37.18,137412.0,29.832,29.8401,29.816,29.824,137412.0
2020-09-02 13:15:00,37.18,37.2,37.16,37.2,127441.0,29.824,29.8401,29.808,29.8401,127441.0
2020-09-02 13:20:00,37.19,37.2,37.16,37.18,141149.0,29.832,29.8401,29.808,29.824,141149.0
2020-09-02 13:25:00,37.18,37.18,37.12,37.12,87904.0,29.824,29.824,29.7759,29.7759,87904.0
2020-09-02 13:30:00,37.13,37.13,37.08,37.08,142609.0,29.7839,29.7839,29.7438,29.7438,142609.0
2020-09-02 13:35:00,37.08,37.09,36.95,36.97,333439.0,29.7438,29.7518,29.6395,29.6556,333439.0
2020-09-02 13:40:00,36.97,37.02,36.97,36.98,215125.0,29.6556,29.6957,29.6556,29.6636,215125.0
2020-09-02 13:45:00,36.98,37.02,36.98,36.99,217866.0,29.6636,29.6957,29.6636,29.6716,217866.0
2020-09-02 13:50:00,36.99,37.01,36.96,36.97,185752.0,29.6716,29.6876,29.6475,29.6556,185752.0
2020-09-02 13:55:00,36.98,37.0,36.95,36.98,124845.0,29.6636,29.6796,29.6395,29.6636,124845.0
2020-09-02 14:00:00,36.97,36.99,36.91,36.92,196824.0,29.6556,29.6716,29.6074,29.6155,196824.0
2020-09-02 14:05:00,36.93,36.94,36.91,36.94,110278.0,29.6235,29.6315,29.6074,29.6315,110278.0
2020-09-02 14:10:00,36.94,36.96,36.91,36.94,272793.0,29.6315,29.6475,29.6074,29.6315,272793.0
2020-09-02 14:15:00,36.94,36.98,36.92,36.98,195165.0,29.6315,29.6636,29.6155,29.6636,195165.0
2020-09-02 14:20:00,36.97,36.99,36.95,36.96,264572.0,29.6556,29.6716,29.6395,29.6475,264572.0
2020-09-02 14:25:00,36.97,36.97,36.95,36.95,191293.0,29.6556,29.6556,29.6395,29.6395,191293.0
2020-09-02 14:30:00,36.96,36.96,36.94,36.95,120460.0,29.6475,29.6475,29.6315,29.6395,120460.0
2020-09-02 14:35:00,36.95,37.01,36.94,36.99,381788.0,29.6395,29.6876,29.6315,29.6716,381788.0
2020-09-02 14:40:00,36.98,37.01,36.96,36.97,229237.0,29.6636,29.6876,29.6475,29.6556,229237.0
2020-09-02 14:45:00,36.98,37.02,36.97,37.02,179883.0,29.6636,29.6957,29.6556,29.6957,179883.0
2020-09-02 14:50:00,37.02,37.03,36.98,37.02,337551.0,29.6957,29.7037,29.6636,29.6957,337551.0
2020-09-02 14:55:00,37.01,37.04,37.01,37.04,167896.0,29.6876,29.7117,29.6876,29.7117,167896.0
2020-09-02 15:00:00,37.04,37.1,37.03,37.1,171616.0,29.7117,29.7598,29.7037,29.7598,171616.0
2020-09-02 15:05:00,37.09,37.11,37.06,37.1,155055.0,29.7518,29.7679,29.7278,29.7598,155055.0
2020-09-02 15:10:00,37.1,37.21,37.09,37.2,361972.0,29.7598,29.8481,29.7518,29.8401,361972.0
2020-09-02 15:15:00,37.2,37.21,37.17,37.2,308394.0,29.8401,29.8481,29.816,29.8401,308394.0
2020-09-02 15:20:00,37.2,37.21,37.17,37.2,269244.0,29.8401,29.8481,29.816,29.8401,269244.0
2020-09-02 15:25:00,37.2,37.21,37.18,37.2,244984.0,29.8401,29.8481,29.824,29.8401,244984.0
2020-09-02 15:30:00,37.19,37.21,37.16,37.2,361901.0,29.832,29.8481,29.808,29.8401,361901.0
2020-09-02 15:35:00,37.19,37.2,37.18,37.19,209215.0,29.832,29.8401,29.824,29.832,209215.0
2020-09-02 15:40:00,37.2,37.24,37.18,37.23,404539.0,29.8401,29.8721,29.824,29.8641,404539.0
2020-09-02 15:45:00,37.23,37.23,37.19,37.2,465880.0,29.8641,29.8641,29.832,29.8401,465880.0
2020-09-02 15:50:00,37.2,37.25,37.19,37.25,583629.0,29.8401,29.8802,29.832,29.8802,583629.0
2020-09-02 15:55:00,37.25,37.28,37.17,37.17,1316587.0,29.8802,29.9042,29.816,29.816,1316587.0
2020-09-03 09:30:00,37.37,37.49,37.31,37.45,909612.0,29.9764,30.0727,29.9283,30.0406,909612.0
2020-09-03 09:35:00,37.45,37.48,37.11,37.11,1032759.0,30.0406,30.0647,29.7679,29.7679,1032759.0
2020-09-03 09:40:00,37.11,37.2,37.03,37.12,591316.0,29.7679,29.8401,29.7037,29.7759,591316.0
2020-09-03 09:45:00,37.13,37.36,37.12,37.23,682161.0,29.7839,29.9684,29.7759,29.8641,682161.0
2020-09-03 09:50:00,37.23,37.25,37.18,37.23,411366.0,29.8641,29.8802,29.824,29.8641,411366.0
2020-09-03 09:55:00,37.22,37.29,37.19,37.29,375779.0,29.8561,29.9123,29.832,29.9123,375779.0
2020-09-03 10:00:00,37.28,37.34,37.24,37.3,416532.0,29.9042,29.9524,29.8721,29.9203,416532.0
2020-09-03 10:05:00,37.3,37.37,37.26,37.28,580968.0,29.9203,29.9764,29.8882,29.9042,580968.0
2020-09-03 10:10:00,37.28,37.35,37.25,37.3,623790.0,29.9042,29.9604,29.8802,29.9203,623790.0
2020-09-03 10:15:00,37.3,37.32,37.25,37.25,323939.0,29.9203,29.9363,29.8802,29.8802,323939.0
2020-09-03 10:20:00,37.26,37.26,37.12,37.16,457854.0,29.8882,29.8882,29.7759,29.808,457854.0
2020-09-03 10:25:00,37.16,37.21,37.14,37.17,239058.0,29.808,29.8481,29.7919,29.816,239058.0
2020-09-03 10:30:00,37.16,37.18,37.14,37.15,306484.0,29.808,29.824,29.7919,29.8,306484.0
2020-09-03 10:35:00,37.16,37.16,37.01,37.05,611588.0,29.808,29.808,29.6876,29.7197,611588.0
2020-09-03 10:40:00,37.05,37.09,36.98,37.08,420223.0,29.7197,29.7518,29.6636,29.7438,420223.0
2020-09-03 10:45:00,37.09,37.15,37.05,37.05,405515.0,29.7518,29.8,29.7197,29.7197,405515.0
2020-09-03 10:50:00,37.06,37.09,37.02,37.04,192541.0,29.7278,29.7518,29.6957,29.7117,192541.0
2020-09-03 10:55:00,37.03,37.03,36.91,36.92,252469.0,29.7037,29.7037,29.6074,29.6155,252469.0
2020-09-03 11:00:00,36.93,36.98,36.87,36.87,255251.0,29.6235,29.6636,29.5753,29.5753,255251.0
2020-09-03 11:05:00,36.88,36.88,36.75,36.76,327850.0,29.5834,29.5834,29.4791,29.4871,327850.0
2020-09-03 11:10:00,36.77,36.84,36.75,36.77,233484.0,29.4951,29.5513,29.4791,29.4951,233484.0
2020-09-03 11:15:00,36.76,36.77,36.5,36.51,421623.0,29.4871,29.4951,29.2786,29.2866,421623.0
2020-09-03 11:20:00,36.51,36.6,36.44,36.58,603490.0,29.2866,29.3588,29.2304,29.3427,603490.0
2020-09-03 11:25:00,36.58,36.62,36.52,36.61,360134.0,29.3427,29.3748,29.2946,29.3668,360134.0
2020-09-03 11:30:00,36.62,36.71,36.56,36.64,303249.0,29.3748,29.447,29.3267,29.3909,303249.0
2020-09-03 11:35:00,36.63,36.65,36.54,36.62,207717.0,29.3828,29.3989,29.3106,29.3748,207717.0
2020-09-03 11:40:00,36.63,36.72,36.62,36.67,187876.0,29.3828,29.455,29.3748,29.4149,187876.0
2020-09-03 11:45:00,36.67,36.73,36.64,36.67,204010.0,29.4149,29.463,29.3909,29.4149,204010.0
2020-09-03 11:50:00,36.66,36.68,36.63,36.64,159076.0,29.4069,29.4229,29.3828,29.3909,159076.0
2020-09-03 11:55:00,36.64,36.64,36.52,36.55,202081.0,29.3909,29.3909,29.2946,29.3187,202081.0
2020-09-03 12:00:00,36.55,36.59,36.49,36.57,213216.0,29.3187,29.3507,29.2705,29.3347,213216.0
2020-09-03 12:05:00,36.58,36.59,36.52,36.59,194962.0,29.3427,29.3507,29.2946,29.3507,194962.0
2020-09-03 12:10:00,36.59,36.61,36.56,36.59,269993.0,29.3507,29.3668,29.3267,29.3507,269993.0
2020-09-03 12:15:00,36.58,36.65,36.54,36.6,250069.0,29.3427,29.3989,29.3106,29.3588,250069.0
2020-09-03 12:20:00,36.6,36.61,36.55,36.57,189757.0,29.3588,29.3668,29.3187,29.3347,189757.0
2020-09-03 12:25:00,36.56,36.57,36.48,36.5,304802.0,29.3267,29.3347,29.2625,29.2786,304802.0
2020-09-03 12:30:00,36.5,36.53,36.34,36.36,626789.0,29.2786,29.3026,29.1502,29.1663,626789.0
2020-09-03 12:35:00,36.36,36.46,36.34,36.43,200257.0,29.1663,29.2465,29.1502,29.2224,200257.0
2020-09-03 12:40:00,36.43,36.43,36.38,36.4,165855.0,29.2224,29.2224,29.1823,29.1983,165855.0
2020-09-03 12:45:00,36.4,36.44,36.32,36.33,199588.0,29.1983,29.2304,29.1342,29.1422,199588.0
2020-09-03 12:50:00,36.33,36.39,36.3,36.37,192925.0,29.1422,29.1903,29.1181,29.1743,192925.0
2020-09-03 12:55:00,36.37,36.42,36.32,36.33,198733.0,29.1743,29.2144,29.1342,29.1422,198733.0
2020-09-03 13:00:00,36.33,36.33,36.2,36.23,436416.0,29.1422,29.1422,29.0379,29.062,436416.0
2020-09-03 13:05:00,36.23,36.31,36.22,36.29,232441.0,29.062,29.1261,29.0539,29.1101,232441.0
2020-09-03 13:10:00,36.29,36.41,36.28,36.4,297157.0,29.1101,29.2064,29.1021,29.1983,297157.0
2020-09-03 13:15:00,36.39,36.4,36.28,36.3,184699.0,29.1903,29.1983,29.1021,29.1181,184699.0
2020-09-03 13:20:00,36.31,36.36,36.28,36.33,271867.0,29.1261,29.1663,29.1021,29.1422,271867.0
2020-09-03 13:25:00,36.34,36.37,36.27,36.37,182721.0,29.1502,29.1743,29.0941,29.1743,182721.0
2020-09-03 13:30:00,36.37,36.37,36.23,36.26,238996.0,29.1743,29.1743,29.062,29.086,238996.0
2020-09-03 13:35:00,36.26,36.31,36.25,36.27,137493.0,29.086,29.1261,29.078,29.0941,137493.0
2020-09-03 13:40:00,36.27,36.32,36.24,36.25,183549.0,29.0941,29.1342,29.07,29.078,183549.0
2020-09-03 13:45:00,36.25,36.3,36.23,36.23,121466.0,29.078,29.1181,29.062,29.062,121466.0
2020-09-03 13:50:00,36.24,36.32,36.23,36.31,234664.0,29.07,29.1342,29.062,29.1261,234664.0
2020-09-03 13:55:00,36.31,36.34,36.29,36.31,140264.0,29.1261,29.1502,29.1101,29.1261,140264.0
2020-09-03 14:00:00,36.3,36.37,36.28,36.32,253117.0,29.1181,29.1743,29.1021,29.1342,253117.0
2020-09-03 14:05:00,36.31,36.36,36.29,36.32,147013.0,29.1261,29.1663,29.1101,29.1342,147013.0
2020-09-03 14:10:00,36.31,36.39,36.31,36.34,240209.0,29.1261,29.1903,29.1261,29.1502,240209.0
2020-09-03 14:15:00,36.35,36.35,36.26,36.27,219495.0,29.1582,29.1582,29.086,29.0941,219495.0
2020-09-03 14:20:00,36.27,36.29,36.22,36.23,254108.0,29.0941,29.1101,29.0539,29.062,254108.0
2020-09-03 14:25:00,36.23,36.26,36.19,36.26,392278.0,29.062,29.086,29.0299,29.086,392278.0
2020-09-03 14:30:00,36.25,36.36,36.23,36.31,222274.0,29.078,29.1663,29.062,29.1261,222274.0
2020-09-03 14:35:00,36.31,36.38,36.28,36.3,236058.0,29.1261,29.1823,29.1021,29.1181,236058.0
2020-09-03 14:40:00,36.3,36.31,36.21,36.22,279441.0,29.1181,29.1261,29.0459,29.0539,279441.0
2020-09-03 14:45:00,36.22,36.26,36.2,36.25,225865.0,29.0539,29.086,29.0379,29.078,225865.0
2020-09-03 14:50:00,36.25,36.26,36.2,36.2,156811.0,29.078,29.086,29.0379,29.0379,156811.0
2020-09-03 14:55:00,36.21,36.24,36.16,36.2,295028.0,29.0459,29.07,29.0058,29.0379,295028.0
2020-09-03 15:00:00,36.21,36.24,36.15,36.16,216815.0,29.0459,29.07,28.9978,29.0058,216815.0
2020-09-03 15:05:00,36.16,36.22,36.15,36.19,258693.0,29.0058,29.0539,28.9978,29.0299,258693.0
2020-09-03 15:10:00,36.2,36.23,36.15,36.22,342985.0,29.0379,29.062,28.9978,29.0539,342985.0
2020-09-03 15:15:00,36.22,36.24,36.14,36.16,343731.0,29.0539,29.07,28.9898,29.0058,343731.0
2020-09-03 15:20:00,36.16,36.18,36.14,36.16,292847.0,29.0058,29.0219,28.9898,29.0058,292847.0
2020-09-03 15:25:00,36.15,36.23,36.14,36.15,353857.0,28.9978,29.062,28.9898,28.9978,353857.0
2020-09-03 15:30:00,36.16,36.2,36.1,36.1,560800.0,29.0058,29.0379,28.9577,28.9577,560800.0
2020-09-03 15:35:00,36.11,36.26,36.1,36.2,820845.0,28.9657,29.086,28.9577,29.0379,820845.0
2020-09-03 15:40:00,36.21,36.29,36.17,36.26,599961.0,29.0459,29.1101,29.0138,29.086,599961.0
2020-09-03 15:45:00,36.26,36.28,36.19,36.2,644185.0,29.086,29.1021,29.0299,29.0379,644185.0
2020-09-03 15:50:00,36.2,36.46,36.16,36.41,1161535.0,29.0379,29.2465,29.0058,29.2064,1161535.0
2020-09-03 15:55:00,36.42,36.48,36.36,36.38,1622834.0,29.2144,29.2625,29.1663,29.1823,1622834.0
2020-09-04 09:30:00,36.49,36.5,36.33,36.44,742070.0,29.2705,29.2786,29.1422,29.2304,742070.0
2020-09-04 09:35:00,36.43,36.45,36.33,36.41,289140.0,29.2224,29.2384,29.1422,29.2064,289140.0
2020-09-04 09:40:00,36.41,36.61,36.41,36.6,370909.0,29.2064,29.3668,29.2064,29.3588,370909.0
2020-09-04 09:45:00,36.6,36.63,36.47,36.49,441474.0,29.3588,29.3828,29.2545,29.2705,441474.0
2020-09-04 09:50:00,36.5,36.59,36.43,36.51,346380.0,29.2786,29.3507,29.2224,29.2866,346380.0
2020-09-04 09:55:00,36.52,36.62,36.49,36.58,375145.0,29.2946,29.3748,29.2705,29.3427,375145.0
2020-09-04 10:00:00,36.57,36.63,36.49,36.55,342261.0,29.3347,29.3828,29.2705,29.3187,342261.0
2020-09-04 10:05:00,36.55,36.56,36.45,36.48,259606.0,29.3187,29.3267,29.2384,29.2625,259606.0
2020-09-04 10:10:00,36.48,36.55,36.47,36.52,224352.0,29.2625,29.3187,29.2545,29.2946,224352.0
2020-09-04 10:15:00,36.52,36.54,36.36,36.37,299075.0,29.2946,29.3106,29.1663,29.1743,299075.0
2020-09-04 10:20:00,36.37,36.39,36.26,36.29,443462.0,29.1743,29.1903,29.086,29.1101,443462.0
2020-09-04 10:25:00,36.29,36.33,36.15,36.16,303806.0,29.1101,29.1422,28.9978,29.0058,303806.0
2020-09-04 10:30:00,36.16,36.3,36.15,36.22,242686.0,29.0058,29.1181,28.9978,29.0539,242686.0
2020-09-04 10:35:00,36.23,36.25,35.93,36.11,766861.0,29.062,29.078,28.8213,28.9657,766861.0
2020-09-04 10:40:00,36.1,36.2,36.0,36.02,349062.0,28.9577,29.0379,28.8775,28.8935,349062.0
2020-09-04 10:45:00,36.03,36.22,36.02,36.2,233576.0,28.9015,29.0539,28.8935,29.0379,233576.0
2020-09-04 10:50:00,36.2,36.25,36.14,36.22,267588.0,29.0379,29.078,28.9898,29.0539,267588.0
2020-09-04 10:55:00,36.21,36.36,36.2,36.3,211654.0,29.0459,29.1663,29.0379,29.1181,211654.0
2020-09-04 11:00:00,36.3,36.34,36.23,36.28,197458.0,29.1181,29.1502,29.062,29.1021,197458.0
2020-09-04 11:05:00,36.28,36.29,36.16,36.2,113388.0,29.1021,29.1101,29.0058,29.0379,113388.0
2020-09-04 11:10:00,36.19,36.25,36.09,36.13,319929.0,29.0299,29.078,28.9497,28.9818,319929.0
2020-09-04 11:15:00,36.12,36.14,35.96,36.05,636298.0,28.9737,28.9898,28.8454,28.9176,636298.0
2020-09-04 11:20:00,36.04,36.04,35.93,35.95,295821.0,28.9096,28.9096,28.8213,28.8374,295821.0
2020-09-04 11:25:00,35.95,35.97,35.87,35.96,477261.0,28.8374,28.8534,28.7732,28.8454,477261.0
2020-09-04 11:30:00,35.95,36.09,35.94,36.07,204333.0,28.8374,28.9497,28.8293,28.9336,204333.0
2020-09-04 11:35:00,36.06,36.12,36.02,36.02,207883.0,28.9256,28.9737,28.8935,28.8935,207883.0
2020-09-04 11:40:00,36.02,36.08,35.97,35.99,198921.0,28.8935,28.9416,28.8534,28.8695,198921.0
2020-09-04 11:45:00,35.98,36.1,35.98,36.05,307239.0,28.8614,28.9577,28.8614,28.9176,307239.0
2020-09-04 11:50:00,36.04,36.22,36.03,36.14,423336.0,28.9096,29.0539,28.9015,28.9898,423336.0
2020-09-04 11:55:00,36.15,36.17,36.05,36.14,379014.0,28.9978,29.0138,28.9176,28.9898,379014.0
2020-09-04 12:00:00,36.13,36.19,36.09,36.14,322605.0,28.9818,29.0299,28.9497,28.9898,322605.0
2020-09-04 12:05:00,36.14,36.17,36.08,36.1,178397.0,28.9898,29.0138,28.9416,28.9577,178397.0
2020-09-04 12:10:00,36.11,36.15,36.06,36.11,188477.0,28.9657,28.9978,28.9256,28.9657,188477.0
2020-09-04 12:15:00,36.13,36.15,36.05,36.09,160491.0,28.9818,28.9978,28.9176,28.9497,160491.0
2020-09-04 12:20:00,36.09,36.29,36.08,36.26,216259.0,28.9497,29.1101,28.9416,29.086,216259.0
2020-09-04 12:25:00,36.25,36.31,36.22,36.26,154349.0,29.078,29.1261,29.0539,29.086,154349.0
2020-09-04 12:30:00,36.25,36.33,36.22,36.27,136334.0,29.078,29.1422,29.0539,29.0941,136334.0
2020-09-04 12:35:00,36.27,36.29,36.23,36.26,185257.0,29.0941,29.1101,29.062,29.086,185257.0
2020-09-04 12:40:00,36.26,36.29,36.22,36.24,180596.0,29.086,29.1101,29.0539,29.07,180596.0
2020-09-04 12:45:00,36.24,36.3,36.21,36.22,164118.0,29.07,29.1181,29.0459,29.0539,164118.0
2020-09-04 12:50:00,36.22,36.29,36.18,36.26,109206.0,29.0539,29.1101,29.0219,29.086,109206.0
2020-09-04 12:55:00,36.25,36.27,36.21,36.23,129415.0,29.078,29.0941,29.0459,29.062,129415.0
2020-09-04 13:00:00,36.22,36.25,36.19,36.2,81206.0,29.0539,29.078,29.0299,29.0379,81206.0
2020-09-04 13:05:00,36.2,36.25,36.19,36.22,133564.0,29.0379,29.078,29.0299,29.0539,133564.0
2020-09-04 13:10:00,36.22,36.23,36.19,36.22,180117.0,29.0539,29.062,29.0299,29.0539,180117.0
2020-09-04 13:15:00,36.23,36.23,36.17,36.18,98905.0,29.062,29.062,29.0138,29.0219,98905.0
2020-09-04 13:20:00,36.18,36.22,36.18,36.19,138694.0,29.0219,29.0539,29.0219,29.0299,138694.0
2020-09-04 13:25:00,36.2,36.24,36.19,36.2,83445.0,29.0379,29.07,29.0299,29.0379,83445.0
2020-09-04 13:30:00,36.2,36.21,36.14,36.16,162220.0,29.0379,29.0459,28.9898,29.0058,162220.0
2020-09-04 13:35:00,36.16,36.22,36.14,36.21,122240.0,29.0058,29.0539,28.9898,29.0459,122240.0
2020-09-04 13:40:00,36.22,36.24,36.21,36.23,78119.0,29.0539,29.07,29.0459,29.062,78119.0
2020-09-04 13:45:00,36.24,36.27,36.22,36.24,154299.0,29.07,29.0941,29.0539,29.07,154299.0
2020-09-04 13:50:00,36.23,36.24,36.16,36.22,119222.0,29.062,29.07,29.0058,29.0539,119222.0
2020-09-04 13:55:00,36.22,36.22,36.18,36.21,221683.0,29.0539,29.0539,29.0219,29.0459,221683.0
2020-09-04 14:00:00,36.21,36.24,36.15,36.16,299362.0,29.0459,29.07,28.9978,29.0058,299362.0
2020-09-04 14:05:00,36.16,36.3,36.15,36.26,161989.0,29.0058,29.1181,28.9978,29.086,161989.0
2020-09-04 14:10:00,36.27,36.28,36.21,36.23,64249.0,29.0941,29.1021,29.0459,29.062,64249.0
2020-09-04 14:15:00,36.24,36.29,36.21,36.27,84249.0,29.07,29.1101,29.0459,29.0941,84249.0
2020-09-04 14:20:00,36.27,36.29,36.23,36.26,108855.0,29.0941,29.1101,29.062,29.086,108855.0
2020-09-04 14:25:00,36.27,36.34,36.26,36.34,94127.0,29.0941,29.1502,29.086,29.1502,94127.0
2020-09-04 14:30:00,36.33,36.37,36.31,36.36,131869.0,29.1422,29.1743,29.1261,29.1663,131869.0
2020-09-04 14:35:00,36.37,36.47,36.37,36.47,111052.0,29.1743,29.2545,29.1743,29.2545,111052.0
2020-09-04 14:40:00,36.47,36.54,36.46,36.52,164174.0,29.2545,29.3106,29.2465,29.2946,164174.0
2020-09-04 14:45:00,36.52,36.6,36.52,36.57,164335.0,29.2946,29.3588,29.2946,29.3347,164335.0
2020-09-04 14:50:00,36.57,36.58,36.48,36.48,366098.0,29.3347,29.3427,29.2625,29.2625,366098.0
2020-09-04 14:55:00,36.49,36.54,36.48,36.49,239380.0,29.2705,29.3106,29.2625,29.2705,239380.0
2020-09-04 15:00:00,36.5,36.51,36.45,36.48,179681.0,29.2786,29.2866,29.2384,29.2625,179681.0
2020-09-04 15:05:00,36.47,36.49,36.42,36.49,183994.0,29.2545,29.2705,29.2144,29.2705,183994.0
2020-09-04 15:10:00,36.48,36.49,36.4,36.4,162004.0,29.2625,29.2705,29.1983,29.1983,162004.0
2020-09-04 15:15:00,36.4,36.56,36.4,36.52,223273.0,29.1983,29.3267,29.1983,29.2946,223273.0
2020-09-04 15:20:00,36.51,36.52,36.48,36.49,249183.0,29.2866,29.2946,29.2625,29.2705,249183.0
2020-09-04 15:25:00,36.48,36.51,36.45,36.46,220839.0,29.2625,29.2866,29.2384,29.2465,220839.0
2020-09-04 15:30:00,36.46,36.48,36.4,36.43,269797.0,29.2465,29.2625,29.1983,29.2224,269797.0
2020-09-04 15:35:00,36.43,36.45,36.3,36.3,373851.0,29.2224,29.2384,29.1181,29.1181,373851.0
2020-09-04 15:40:00,36.31,36.35,36.26,36.27,249475.0,29.1261,29.1582,29.086,29.0941,249475.0
2020-09-04 15:45:00,36.27,36.37,36.26,36.27,365108.0,29.0941,29.1743,29.086,29.0941,365108.0
2020-09-04 15:50:00,36.26,36.36,36.24,36.34,384039.0,29.086,29.1663,29.07,29.1502,384039.0
2020-09-04 15:55:00,36.34,36.4,36.32,36.36,819435.0,29.1502,29.1983,29.1342,29.1663,819435.0
2020-09-08 09:30:00,36.53,36.61,36.24,36.47,1187428.0,29.3026,29.3668,29.07,29.2545,1187428.0
2020-09-08 09:35:00,36.47,36.48,36.27,36.34,559624.0,29.2545,29.2625,29.0941,29.1502,559624.0
2020-09-08 09:40:00,36.33,36.33,36.1,36.11,503398.0,29.1422,29.1422,28.9577,28.9657,503398.0
2020-09-08 09:45:00,36.12,36.15,36.01,36.04,334905.0,28.9737,28.9978,28.8855,28.9096,334905.0
2020-09-08 09:50:00,36.04,36.12,35.98,36.07,330238.0,28.9096,28.9737,28.8614,28.9336,330238.0
2020-09-08 09:55:00,36.07,36.2,36.04,36.13,237279.0,28.9336,29.0379,28.9096,28.9818,237279.0
2020-09-08 10:00:00,36.13,36.14,35.92,35.93,273218.0,28.9818,28.9898,28.8133,28.8213,273218.0
2020-09-08 10:05:00,35.92,36.0,35.88,36.0,266295.0,28.8133,28.8775,28.7812,28.8775,266295.0
2020-09-08 10:10:00,36.0,36.14,35.99,36.12,301467.0,28.8775,28.9898,28.8695,28.9737,301467.0
2020-09-08 10:15:00,36.12,36.12,35.98,36.0,408917.0,28.9737,28.9737,28.8614,28.8775,408917.0
2020-09-08 10:20:00,35.99,36.05,35.93,35.97,345098.0,28.8695,28.9176,28.8213,28.8534,345098.0
2020-09-08 10:25:00,35.96,36.04,35.93,36.02,319991.0,28.8454,28.9096,28.8213,28.8935,319991.0
2020-09-08 10:30:00,36.02,36.06,35.92,35.94,252989.0,28.8935,28.9256,28.8133,28.8293,252989.0
2020-09-08 10:35:00,35.94,36.04,35.93,36.04,212751.0,28.8293,28.9096,28.8213,28.9096,212751.0
2020-09-08 10:40:00,36.03,36.04,35.85,35.86,245752.0,28.9015,28.9096,28.7572,28.7652,245752.0
2020-09-08 10:45:00,35.85,35.87,35.75,35.76,272195.0,28.7572,28.7732,28.6769,28.685,272195.0
2020-09-08 10:50:00,35.76,35.85,35.74,35.79,264759.0,28.685,28.7572,28.6689,28.709,264759.0
2020-09-08 10:55:00,35.79,35.81,35.76,35.77,251930.0,28.709,28.7251,28.685,28.693,251930.0
2020-09-08 11:00:00,35.77,35.91,35.74,35.91,359146.0,28.693,28.8053,28.6689,28.8053,359146.0
2020-09-08 11:05:00,35.91,35.92,35.84,35.92,208320.0,28.8053,28.8133,28.7491,28.8133,208320.0
2020-09-08 11:10:00,35.93,35.96,35.83,35.84,408264.0,28.8213,28.8454,28.7411,28.7491,408264.0
2020-09-08 11:15:00,35.83,35.93,35.81,35.9,315456.0,28.7411,28.8213,28.7251,28.7973,315456.0
2020-09-08 11:20:00,35.9,35.94,35.83,35.9,154209.0,28.7973,28.8293,28.7411,28.7973,154209.0
2020-09-08 11:25:00,35.9,35.95,35.87,35.9,156975.0,28.7973,28.8374,28.7732,28.7973,156975.0
2020-09-08 11:30:00,35.89,35.92,35.85,35.89,230290.0,28.7892,28.8133,28.7572,28.7892,230290.0
2020-09-08 11:35:00,35.88,35.92,35.85,35.86,160338.0,28.7812,28.8133,28.7572,28.7652,160338.0
2020-09-08 11:40:00,35.86,35.89,35.84,35.89,207292.0,28.7652,28.7892,28.7491,28.7892,207292.0
2020-09-08 11:45:00,35.89,35.9,35.86,35.9,115736.0,28.7892,28.7973,28.7652,28.7973,115736.0
2020-09-08 11:50:00,35.89,35.91,35.8,35.83,309319.0,28.7892,28.8053,28.717,28.7411,309319.0
2020-09-08 11:55:00,35.83,35.94,35.82,35.89,164104.0,28.7411,28.8293,28.7331,28.7892,164104.0
2020-09-08 12:00:00,35.89,35.95,35.88,35.89,101903.0,28.7892,28.8374,28.7812,28.7892,101903.0
2020-09-08 12:05:00,35.89,35.92,35.83,35.9,176063.0,28.7892,28.8133,28.7411,28.7973,176063.0
2020-09-08 12:10:00,35.9,35.95,35.88,35.95,155269.0,28.7973,28.8374,28.7812,28.8374,155269.0
2020-09-08 12:15:00,35.94,35.98,35.9,35.9,155542.0,28.8293,28.8614,28.7973,28.7973,155542.0
2020-09-08 12:20:00,35.9,35.95,35.89,35.95,197705.0,28.7973,28.8374,28.7892,28.8374,197705.0
2020-09-08 12:25:00,35.95,35.97,35.91,35.92,121358.0,28.8374,28.8534,28.8053,28.8133,121358.0
2020-09-08 12:30:00,35.92,35.93,35.86,35.87,151475.0,28.8133,28.8213,28.7652,28.7732,151475.0
2020-09-08 12:35:00,35.88,35.9,35.86,35.88,135218.0,28.7812,28.7973,28.7652,28.7812,135218.0
2020-09-08 12:40:00,35.88,35.9,35.82,35.84,133443.0,28.7812,28.7973,28.7331,28.7491,133443.0
2020-09-08 12:45:00,35.84,35.9,35.83,35.89,108798.0,28.7491,28.7973,28.7411,28.7892,108798.0
2020-09-08 12:50:00,35.89,35.9,35.8,35.85,220249.0,28.7892,28.7973,28.717,28.7572,220249.0
2020-09-08 12:55:00,35.84,35.88,35.83,35.87,118873.0,28.7491,28.7812,28.7411,28.7732,118873.0
2020-09-08 13:00:00,35.87,35.9,35.85,35.89,89276.0,28.7732,28.7973,28.7572,28.7892,89276.0
2020-09-08 13:05:00,35.9,35.96,35.88,35.94,194834.0,28.7973,28.8454,28.7812,28.8293,194834.0
2020-09-08 13:10:00,35.94,35.96,35.92,35.93,214671.0,28.8293,28.8454,28.8133,28.8213,214671.0
2020-09-08 13:15:00,35.93,35.98,35.92,35.97,129294.0,28.8213,28.8614,28.8133,28.8534,129294.0
2020-09-08 13:20:00,35.96,36.0,35.96,36.0,110030.0,28.8454,28.8775,28.8454,28.8775,110030.0
2020-09-08 13:25:00,36.0,36.05,35.99,36.03,116545.0,28.8775,28.9176,28.8695,28.9015,116545.0
2020-09-08 13:30:00,36.02,36.04,35.99,36.0,199239.0,28.8935,28.9096,28.8695,28.8775,199239.0
2020-09-08 13:35:00,36.0,36.05,35.98,36.03,156895.0,28.8775,28.9176,28.8614,28.9015,156895.0
2020-09-08 13:40:00,36.03,36.06,36.0,36.02,188899.0,28.9015,28.9256,28.8775,28.8935,188899.0
2020-09-08 13:45:00,36.02,36.04,35.98,36.01,145043.0,28.8935,28.9096,28.8614,28.8855,145043.0
2020-09-08 13:50:00,36.01,36.02,35.97,36.0,214158.0,28.8855,28.8935,28.8534,28.8775,214158.0
2020-09-08 13:55:00,36.0,36.01,35.97,35.98,160975.0,28.8775,28.8855,28.8534,28.8614,160975.0
2020-09-08 14:00:00,35.98,36.04,35.98,36.0,126123.0,28.8614,28.9096,28.8614,28.8775,126123.0
2020-09-08 14:05:00,36.0,36.0,35.95,35.95,229707.0,28.8775,28.8775,28.8374,28.8374,229707.0
2020-09-08 14:10:00,35.95,35.97,35.91,35.91,119479.0,28.8374,28.8534,28.8053,28.8053,119479.0
2020-09-08 14:15:00,35.91,35.92,35.88,35.91,137023.0,28.8053,28.8133,28.7812,28.8053,137023.0
2020-09-08 14:20:00,35.91,35.93,35.88,35.89,120047.0,28.8053,28.8213,28.7812,28.7892,120047.0
2020-09-08 14:25:00,35.89,35.91,35.86,35.87,129435.0,28.7892,28.8053,28.7652,28.7732,129435.0
2020-09-08 14:30:00,35.87,35.87,35.81,35.83,148854.0,28.7732,28.7732,28.7251,28.7411,148854.0
2020-09-08 14:35:00,35.82,35.83,35.75,35.76,322040.0,28.7331,28.7411,28.6769,28.685,322040.0
2020-09-08 14:40:00,35.76,35.8,35.72,35.73,252327.0,28.685,28.717,28.6529,28.6609,252327.0
2020-09-08 14:45:00,35.73,35.8,35.72,35.79,193562.0,28.6609,28.717,28.6529,28.709,193562.0
2020-09-08 14:50:00,35.78,35.8,35.72,35.73,201421.0,28.701,28.717,28.6529,28.6609,201421.0
2020-09-08 14:55:00,35.73,35.83,35.7,35.8,266489.0,28.6609,28.7411,28.6368,28.717,266489.0
2020-09-08 15:00:00,35.8,35.81,35.68,35.69,296563.0,28.717,28.7251,28.6208,28.6288,296563.0
2020-09-08 15:05:00,35.69,35.76,35.68,35.75,249771.0,28.6288,28.685,28.6208,28.6769,249771.0
2020-09-08 15:10:00,35.75,35.83,35.74,35.81,226227.0,28.6769,28.7411,28.6689,28.7251,226227.0
2020-09-08 15:15:00,35.8,35.86,35.78,35.84,220070.0,28.717,28.7652,28.701,28.7491,220070.0
2020-09-08 15:20:00,35.84,35.91,35.84,35.91,202594.0,28.7491,28.8053,28.7491,28.8053,202594.0
2020-09-08 15:25:00,35.91,35.97,35.9,35.95,228590.0,28.8053,28.8534,28.7973,28.8374,228590.0
2020-09-08 15:30:00,35.95,35.99,35.91,35.91,271459.0,28.8374,28.8695,28.8053,28.8053,271459.0
2020-09-08 15:35:00,35.92,36.01,35.91,35.95,392061.0,28.8133,28.8855,28.8053,28.8374,392061.0
2020-09-08 15:40:00,35.95,36.03,35.93,36.02,266427.0,28.8374,28.9015,28.8213,28.8935,266427.0
2020-09-08 15:45:00,36.02,36.04,35.93,35.95,456176.0,28.8935,28.9096,28.8213,28.8374,456176.0
2020-09-08 15:50:00,35.94,35.95,35.86,35.92,531416.0,28.8293,28.8374,28.7652,28.8133,531416.0
2020-09-08 15:55:00,35.91,35.95,35.86,35.91,1417161.0,28.8053,28.8374,28.7652,28.8053,1417161.0
2020-09-09 09:30:00,36.29,36.38,36.14,36.27,1093626.0,29.1101,29.1823,28.9898,29.0941,1093626.0
2020-09-09 09:35:00,36.26,36.34,36.19,36.29,384463.0,29.086,29.1502,29.0299,29.1101,384463.0
2020-09-09 09:40:00,36.3,36.37,36.27,36.36,296869.0,29.1181,29.1743,29.0941,29.1663,296869.0
2020-09-09 09:45:00,36.36,36.43,36.32,36.33,271067.0,29.1663,29.2224,29.1342,29.1422,271067.0
2020-09-09 09:50:00,36.34,36.47,36.34,36.42,345438.0,29.1502,29.2545,29.1502,29.2144,345438.0
2020-09-09 09:55:00,36.42,36.47,36.4,36.47,283324.0,29.2144,29.2545,29.1983,29.2545,283324.0
2020-09-09 10:00:00,36.46,36.5,36.44,36.48,262145.0,29.2465,29.2786,29.2304,29.2625,262145.0
2020-09-09 10:05:00,36.48,36.56,36.42,36.45,211174.0,29.2625,29.3267,29.2144,29.2384,211174.0
2020-09-09 10:10:00,36.45,36.53,36.43,36.5,275936.0,29.2384,29.3026,29.2224,29.2786,275936.0
2020-09-09 10:15:00,36.5,36.62,36.47,36.55,460170.0,29.2786,29.3748,29.2545,29.3187,460170.0
2020-09-09 10:20:00,36.55,36.65,36.52,36.62,318155.0,29.3187,29.3989,29.2946,29.3748,318155.0
2020-09-09 10:25:00,36.62,36.65,36.55,36.55,365613.0,29.3748,29.3989,29.3187,29.3187,365613.0
2020-09-09 10:30:00,36.55,36.56,36.47,36.48,237681.0,29.3187,29.3267,29.2545,29.2625,237681.0
2020-09-09 10:35:00,36.48,36.5,36.39,36.41,138057.0,29.2625,29.2786,29.1903,29.2064,138057.0
2020-09-09 10:40:00,36.41,36.45,36.34,36.34,222697.0,29.2064,29.2384,29.1502,29.1502,222697.0
2020-09-09 10:45:00,36.34,36.37,36.26,36.27,177962.0,29.1502,29.1743,29.086,29.0941,177962.0
2020-09-09 10:50:00,36.27,36.29,36.23,36.24,125076.0,29.0941,29.1101,29.062,29.07,125076.0
2020-09-09 10:55:00,36.23,36.27,36.2,36.26,257655.0,29.062,29.0941,29.0379,29.086,257655.0
2020-09-09 11:00:00,36.26,36.29,36.22,36.28,182680.0,29.086,29.1101,29.0539,29.1021,182680.0
2020-09-09 11:05:00,36.28,36.33,36.25,36.26,201073.0,29.1021,29.1422,29.078,29.086,201073.0
2020-09-09 11:10:00,36.26,36.3,36.24,36.3,142342.0,29.086,29.1181,29.07,29.1181,142342.0
2020-09-09 11:15:00,36.3,36.3,36.22,36.25,168153.0,29.1181,29.1181,29.0539,29.078,168153.0
2020-09-09 11:20:00,36.25,36.33,36.24,36.33,175080.0,29.078,29.1422,29.07,29.1422,175080.0
2020-09-09 11:25:00,36.33,36.4,36.32,36.35,194613.0,29.1422,29.1983,29.1342,29.1582,194613.0
2020-09-09 11:30:00,36.34,36.4,36.34,36.37,121167.0,29.1502,29.1983,29.1502,29.1743,121167.0
2020-09-09 11:35:00,36.37,36.39,36.31,36.33,111940.0,29.1743,29.1903,29.1261,29.1422,111940.0
2020-09-09 11:40:00,36.32,36.36,36.3,36.34,93461.0,29.1342,29.1663,29.1181,29.1502,93461.0
2020-09-09 11:45:00,36.34,36.36,36.3,36.31,102131.0,29.1502,29.1663,29.1181,29.1261,102131.0
2020-09-09 11:50:00,36.3,36.33,36.29,36.31,194480.0,29.1181,29.1422,29.1101,29.1261,194480.0
2020-09-09 11:55:00,36.31,36.36,36.3,36.36,103964.0,29.1261,29.1663,29.1181,29.1663,103964.0
2020-09-09 12:00:00,36.36,36.37,36.33,36.36,109490.0,29.1663,29.1743,29.1422,29.1663,109490.0
2020-09-09 12:05:00,36.35,36.37,36.3,36.34,69583.0,29.1582,29.1743,29.1181,29.1502,69583.0
2020-09-09 12:10:00,36.34,36.36,36.31,36.33,120178.0,29.1502,29.1663,29.1261,29.1422,120178.0
2020-09-09 12:15:00,36.34,36.35,36.31,36.31,72154.0,29.1502,29.1582,29.1261,29.1261,72154.0
2020-09-09 12:20:00,36.31,36.32,36.27,36.27,128492.0,29.1261,29.1342,29.0941,29.0941,128492.0
2020-09-09 12:25:00,36.28,36.3,36.27,36.3,88693.0,29.1021,29.1181,29.0941,29.1181,88693.0
2020-09-09 12:30:00,36.3,36.31,36.29,36.31,121549.0,29.1181,29.1261,29.1101,29.1261,121549.0
2020-09-09 12:35:00,36.3,36.34,36.3,36.33,106871.0,29.1181,29.1502,29.1181,29.1422,106871.0
2020-09-09 12:40:00,36.33,36.38,36.31,36.38,129762.0,29.1422,29.1823,29.1261,29.1823,129762.0
2020-09-09 12:45:00,36.37,36.38,36.34,36.34,132710.0,29.1743,29.1823,29.1502,29.1502,132710.0
2020-09-09 12:50:00,36.35,36.36,36.31,36.31,104163.0,29.1582,29.1663,29.1261,29.1261,104163.0
2020-09-09 12:55:00,36.32,36.33,36.31,36.32,78316.0,29.1342,29.1422,29.1261,29.1342,78316.0
2020-09-09 13:00:00,36.32,36.36,36.31,36.34,157383.0,29.1342,29.1663,29.1261,29.1502,157383.0
2020-09-09 13:05:00,36.34,36.36,36.33,36.35,206161.0,29.1502,29.1663,29.1422,29.1582,206161.0
2020-09-09 13:10:00,36.34,36.37,36.34,36.37,157596.0,29.1502,29.1743,29.1502,29.1743,157596.0
2020-09-09 13:15:00,36.36,36.38,36.36,36.38,170100.0,29.1663,29.1823,29.1663,29.1823,170100.0
2020-09-09 13:20:00,36.38,36.38,36.34,36.34,111388.0,29.1823,29.1823,29.1502,29.1502,111388.0
2020-09-09 13:25:00,36.35,36.36,36.31,36.33,246408.0,29.1582,29.1663,29.1261,29.1422,246408.0
2020-09-09 13:30:00,36.34,36.38,36.33,36.38,295642.0,29.1502,29.1823,29.1422,29.1823,295642.0
2020-09-09 13:35:00,36.38,36.48,36.38,36.45,180678.0,29.1823,29.2625,29.1823,29.2384,180678.0
2020-09-09 13:40:00,36.45,36.47,36.42,36.43,154931.0,29.2384,29.2545,29.2144,29.2224,154931.0
2020-09-09 13:45:00,36.43,36.43,36.39,36.41,134663.0,29.2224,29.2224,29.1903,29.2064,134663.0
2020-09-09 13:50:00,36.41,36.44,36.4,36.43,87506.0,29.2064,29.2304,29.1983,29.2224,87506.0
2020-09-09 13:55:00,36.44,36.45,36.42,36.43,89271.0,29.2304,29.2384,29.2144,29.2224,89271.0
2020-09-09 14:00:00,36.43,36.46,36.37,36.38,122008.0,29.2224,29.2465,29.1743,29.1823,122008.0
2020-09-09 14:05:00,36.38,36.47,36.37,36.45,116895.0,29.1823,29.2545,29.1743,29.2384,116895.0
2020-09-09 14:10:00,36.45,36.5,36.43,36.5,109943.0,29.2384,29.2786,29.2224,29.2786,109943.0
2020-09-09 14:15:00,36.5,36.51,36.46,36.49,106539.0,29.2786,29.2866,29.2465,29.2705,106539.0
2020-09-09 14:20:00,36.48,36.51,36.47,36.49,139330.0,29.2625,29.2866,29.2545,29.2705,139330.0
2020-09-09 14:25:00,36.49,36.51,36.43,36.44,137575.0,29.2705,29.2866,29.2224,29.2304,137575.0
2020-09-09 14:30:00,36.44,36.51,36.43,36.51,140800.0,29.2304,29.2866,29.2224,29.2866,140800.0
2020-09-09 14:35:00,36.5,36.54,36.5,36.51,130887.0,29.2786,29.3106,29.2786,29.2866,130887.0
2020-09-09 14:40:00,36.51,36.51,36.44,36.5,201850.0,29.2866,29.2866,29.2304,29.2786,201850.0
2020-09-09 14:45:00,36.5,36.5,36.45,36.46,146424.0,29.2786,29.2786,29.2384,29.2465,146424.0
2020-09-09 14:50:00,36.47,36.48,36.45,36.48,122835.0,29.2545,29.2625,29.2384,29.2625,122835.0
2020-09-09 14:55:00,36.48,36.51,36.47,36.48,122603.0,29.2625,29.2866,29.2545,29.2625,122603.0
2020-09-09 15:00:00,36.48,36.52,36.48,36.51,165451.0,29.2625,29.2946,29.2625,29.2866,165451.0
2020-09-09 15:05:00,36.51,36.51,36.49,36.51,126282.0,29.2866,29.2866,29.2705,29.2866,126282.0
2020-09-09 15:10:00,36.51,36.52,36.49,36.51,138709.0,29.2866,29.2946,29.2705,29.2866,138709.0
2020-09-09 15:15:00,36.51,36.52,36.47,36.52,255472.0,29.2866,29.2946,29.2545,29.2946,255472.0
2020-09-09 15:20:00,36.52,36.52,36.5,36.51,273823.0,29.2946,29.2946,29.2786,29.2866,273823.0
2020-09-09 15:25:00,36.51,36.51,36.4,36.48,250127.0,29.2866,29.2866,29.1983,29.2625,250127.0
2020-09-09 15:30:00,36.47,36.48,36.41,36.41,246824.0,29.2545,29.2625,29.2064,29.2064,246824.0
2020-09-09 15:35:00,36.41,36.42,36.36,36.37,300672.0,29.2064,29.2144,29.1663,29.1743,300672.0
2020-09-09 15:40:00,36.37,36.41,36.37,36.39,240615.0,29.1743,29.2064,29.1743,29.1903,240615.0
2020-09-09 15:45:00,36.38,36.41,36.35,36.37,289295.0,29.1823,29.2064,29.1582,29.1743,289295.0
2020-09-09 15:50:00,36.37,36.42,36.33,36.41,548255.0,29.1743,29.2144,29.1422,29.2064,548255.0
2020-09-09 15:55:00,36.41,36.42,36.18,36.18,1909370.0,29.2064,29.2144,29.0219,29.0219,1909370.0
2020-09-10 09:30:00,36.2,36.32,36.12,36.24,636583.0,29.0379,29.1342,28.9737,29.07,636583.0
2020-09-10 09:35:00,36.25,36.26,36.14,36.17,271698.0,29.078,29.086,28.9898,29.0138,271698.0
2020-09-10 09:40:00,36.17,36.26,36.14,36.22,236838.0,29.0138,29.086,28.9898,29.0539,236838.0
2020-09-10 09:45:00,36.22,36.23,36.14,36.15,205038.0,29.0539,29.062,28.9898,28.9978,205038.0
2020-09-10 09:50:00,36.15,36.18,36.11,36.17,235142.0,28.9978,29.0219,28.9657,29.0138,235142.0
2020-09-10 09:55:00,36.17,36.18,36.07,36.1,187474.0,29.0138,29.0219,28.9336,28.9577,187474.0
2020-09-10 10:00:00,36.09,36.17,36.06,36.16,283319.0,28.9497,29.0138,28.9256,29.0058,283319.0
2020-09-10 10:05:00,36.17,36.2,36.1,36.12,366444.0,29.0138,29.0379,28.9577,28.9737,366444.0
2020-09-10 10:10:00,36.13,36.17,36.1,36.14,159945.0,28.9818,29.0138,28.9577,28.9898,159945.0
2020-09-10 10:15:00,36.13,36.19,36.13,36.16,127106.0,28.9818,29.0299,28.9818,29.0058,127106.0
2020-09-10 10:20:00,36.16,36.17,36.13,36.14,97142.0,29.0058,29.0138,28.9818,28.9898,97142.0
2020-09-10 10:25:00,36.15,36.15,36.07,36.1,227518.0,28.9978,28.9978,28.9336,28.9577,227518.0
2020-09-10 10:30:00,36.09,36.21,36.09,36.19,169717.0,28.9497,29.0459,28.9497,29.0299,169717.0
2020-09-10 10:35:00,36.18,36.21,36.17,36.2,176844.0,29.0219,29.0459,29.0138,29.0379,176844.0
2020-09-10 10:40:00,36.21,36.27,36.2,36.21,263184.0,29.0459,29.0941,29.0379,29.0459,263184.0
2020-09-10 10:45:00,36.21,36.21,36.05,36.08,271629.0,29.0459,29.0459,28.9176,28.9416,271629.0
2020-09-10 10:50:00,36.08,36.11,36.05,36.08,137488.0,28.9416,28.9657,28.9176,28.9416,137488.0
2020-09-10 10:55:00,36.07,36.08,35.9,35.93,556103.0,28.9336,28.9416,28.7973,28.8213,556103.0
2020-09-10 11:00:00,35.92,35.98,35.9,35.95,152386.0,28.8133,28.8614,28.7973,28.8374,152386.0
2020-09-10 11:05:00,35.95,36.0,35.94,35.97,124526.0,28.8374,28.8775,28.8293,28.8534,124526.0
2020-09-10 11:10:00,35.97,36.01,35.95,36.0,145403.0,28.8534,28.8855,28.8374,28.8775,145403.0
2020-09-10 11:15:00,36.0,36.01,35.89,35.97,230689.0,28.8775,28.8855,28.7892,28.8534,230689.0
2020-09-10 11:20:00,35.97,36.01,35.97,36.0,159465.0,28.8534,28.8855,28.8534,28.8775,159465.0
2020-09-10 11:25:00,36.0,36.01,35.97,36.0,211983.0,28.8775,28.8855,28.8534,28.8775,211983.0
2020-09-10 11:30:00,36.01,36.06,36.0,36.01,113282.0,28.8855,28.9256,28.8775,28.8855,113282.0
2020-09-10 11:35:00,36.02,36.02,35.96,35.96,135549.0,28.8935,28.8935,28.8454,28.8454,135549.0
2020-09-10 11:40:00,35.96,36.01,35.95,35.97,137491.0,28.8454,28.8855,28.8374,28.8534,137491.0
2020-09-10 11:45:00,35.97,35.99,35.93,35.98,138353.0,28.8534,28.8695,28.8213,28.8614,138353.0
2020-09-10 11:50:00,35.98,35.99,35.93,35.95,142064.0,28.8614,28.8695,28.8213,28.8374,142064.0
2020-09-10 11:55:00,35.94,35.96,35.86,35.9,224981.0,28.8293,28.8454,28.7652,28.7973,224981.0
2020-09-10 12:00:00,35.91,35.96,35.85,35.87,165293.0,28.8053,28.8454,28.7572,28.7732,165293.0
2020-09-10 12:05:00,35.87,35.93,35.86,35.89,122378.0,28.7732,28.8213,28.7652,28.7892,122378.0
2020-09-10 12:10:00,35.89,35.93,35.89,35.91,128648.0,28.7892,28.8213,28.7892,28.8053,128648.0
2020-09-10 12:15:00,35.9,35.94,35.87,35.94,137806.0,28.7973,28.8293,28.7732,28.8293,137806.0
2020-09-10 12:20:00,35.93,35.94,35.86,35.87,146976.0,28.8213,28.8293,28.7652,28.7732,146976.0
2020-09-10 12:25:00,35.87,35.93,35.85,35.91,112888.0,28.7732,28.8213,28.7572,28.8053,112888.0
2020-09-10 12:30:00,35.91,35.92,35.84,35.85,266811.0,28.8053,28.8133,28.7491,28.7572,266811.0
2020-09-10 12:35:00,35.86,35.87,35.8,35.82,341085.0,28.7652,28.7732,28.717,28.7331,341085.0
2020-09-10 12:40:00,35.81,35.84,35.78,35.79,165167.0,28.7251,28.7491,28.701,28.709,165167.0
2020-09-10 12:45:00,35.79,35.81,35.76,35.79,141968.0,28.709,28.7251,28.685,28.709,141968.0
2020-09-10 12:50:00,35.78,35.85,35.77,35.84,119409.0,28.701,28.7572,28.693,28.7491,119409.0
2020-09-10 12:55:00,35.84,35.88,35.83,35.86,102128.0,28.7491,28.7812,28.7411,28.7652,102128.0
2020-09-10 13:00:00,35.86,35.9,35.84,35.87,127922.0,28.7652,28.7973,28.7491,28.7732,127922.0
2020-09-10 13:05:00,35.86,35.9,35.86,35.9,92207.0,28.7652,28.7973,28.7652,28.7973,92207.0
2020-09-10 13:10:00,35.9,35.91,35.87,35.89,96157.0,28.7973,28.8053,28.7732,28.7892,96157.0
2020-09-10 13:15:00,35.89,35.94,35.88,35.94,100090.0,28.7892,28.8293,28.7812,28.8293,100090.0
2020-09-10 13:20:00,35.94,35.94,35.9,35.9,93999.0,28.8293,28.8293,28.7973,28.7973,93999.0
2020-09-10 13:25:00,35.9,35.91,35.87,35.9,170485.0,28.7973,28.8053,28.7732,28.7973,170485.0
2020-09-10 13:30:00,35.9,35.93,35.89,35.9,132509.0,28.7973,28.8213,28.7892,28.7973,132509.0
2020-09-10 13:35:00,35.89,35.91,35.84,35.84,100259.0,28.7892,28.8053,28.7491,28.7491,100259.0
2020-09-10 13:40:00,35.85,35.85,35.82,35.82,162356.0,28.7572,28.7572,28.7331,28.7331,162356.0
2020-09-10 13:45:00,35.82,35.86,35.81,35.82,159470.0,28.7331,28.7652,28.7251,28.7331,159470.0
2020-09-10 13:50:00,35.81,35.82,35.76,35.78,286483.0,28.7251,28.7331,28.685,28.701,286483.0
2020-09-10 13:55:00,35.79,35.82,35.76,35.76,103342.0,28.709,28.7331,28.685,28.685,103342.0
2020-09-10 14:00:00,35.76,35.86,35.76,35.86,173041.0,28.685,28.7652,28.685,28.7652,173041.0
2020-09-10 14:05:00,35.85,35.87,35.8,35.83,152100.0,28.7572,28.7732,28.717,28.7411,152100.0
2020-09-10 14:10:00,35.83,35.86,35.79,35.8,143701.0,28.7411,28.7652,28.709,28.717,143701.0
2020-09-10 14:15:00,35.79,35.81,35.74,35.77,215219.0,28.709,28.7251,28.6689,28.693,215219.0
2020-09-10 14:20:00,35.78,35.81,35.71,35.71,173392.0,28.701,28.7251,28.6449,28.6449,173392.0
2020-09-10 14:25:00,35.72,35.8,35.66,35.68,370367.0,28.6529,28.717,28.6047,28.6208,370367.0
2020-09-10 14:30:00,35.67,35.74,35.64,35.7,225696.0,28.6128,28.6689,28.5887,28.6368,225696.0
2020-09-10 14:35:00,35.7,35.77,35.68,35.76,210921.0,28.6368,28.693,28.6208,28.685,210921.0
2020-09-10 14:40:00,35.75,35.77,35.71,35.71,184272.0,28.6769,28.693,28.6449,28.6449,184272.0
2020-09-10 14:45:00,35.72,35.84,35.71,35.83,188391.0,28.6529,28.7491,28.6449,28.7411,188391.0
2020-09-10 14:50:00,35.82,35.83,35.76,35.77,158839.0,28.7331,28.7411,28.685,28.693,158839.0
2020-09-10 14:55:00,35.77,35.88,35.76,35.84,157963.0,28.693,28.7812,28.685,28.7491,157963.0
2020-09-10 15:00:00,35.84,35.86,35.77,35.78,190321.0,28.7491,28.7652,28.693,28.701,190321.0
2020-09-10 15:05:00,35.78,35.86,35.75,35.76,218508.0,28.701,28.7652,28.6769,28.685,218508.0
2020-09-10 15:10:00,35.76,35.84,35.73,35.81,277631.0,28.685,28.7491,28.6609,28.7251,277631.0
2020-09-10 15:15:00,35.82,35.82,35.7,35.71,341750.0,28.7331,28.7331,28.6368,28.6449,341750.0
2020-09-10 15:20:00,35.7,35.74,35.64,35.65,360340.0,28.6368,28.6689,28.5887,28.5967,360340.0
2020-09-10 15:25:00,35.65,35.72,35.6,35.68,351127.0,28.5967,28.6529,28.5566,28.6208,351127.0
2020-09-10 15:30:00,35.67,35.73,35.64,35.7,236723.0,28.6128,28.6609,28.5887,28.6368,236723.0
2020-09-10 15:35:00,35.71,35.72,35.65,35.7,263129.0,28.6449,28.6529,28.5967,28.6368,263129.0
2020-09-10 15:40:00,35.7,35.79,35.68,35.75,199773.0,28.6368,28.709,28.6208,28.6769,199773.0
2020-09-10 15:45:00,35.74,35.75,35.59,35.64,463400.0,28.6689,28.6769,28.5486,28.5887,463400.0
2020-09-10 15:50:00,35.64,35.73,35.58,35.73,512853.0,28.5887,28.6609,28.5406,28.6609,512853.0
2020-09-10 15:55:00,35.72,35.75,35.61,35.64,883164.0,28.6529,28.6769,28.5646,28.5887,883164.0
2020-09-11 09:30:00,35.74,35.8,35.66,35.72,529389.0,28.6689,28.717,28.6047,28.6529,529389.0
2020-09-11 09:35:00,35.71,35.76,35.69,35.73,353523.0,28.6449,28.685,28.6288,28.6609,353523.0
2020-09-11 09:40:00,35.72,35.72,35.63,35.7,341770.0,28.6529,28.6529,28.5807,28.6368,341770.0
2020-09-11 09:45:00,35.7,35.76,35.65,35.72,198382.0,28.6368,28.685,28.5967,28.6529,198382.0
2020-09-11 09:50:00,35.72,35.76,35.68,35.69,222950.0,28.6529,28.685,28.6208,28.6288,222950.0
2020-09-11 09:55:00,35.69,35.71,35.67,35.7,227380.0,28.6288,28.6449,28.6128,28.6368,227380.0
2020-09-11 10:00:00,35.7,35.73,35.68,35.69,275871.0,28.6368,28.6609,28.6208,28.6288,275871.0
2020-09-11 10:05:00,35.69,35.8,35.69,35.75,349914.0,28.6288,28.717,28.6288,28.6769,349914.0
2020-09-11 10:10:00,35.74,35.78,35.69,35.77,330891.0,28.6689,28.701,28.6288,28.693,330891.0
2020-09-11 10:15:00,35.76,35.81,35.73,35.76,295369.0,28.685,28.7251,28.6609,28.685,295369.0
2020-09-11 10:20:00,35.76,35.78,35.71,35.76,179215.0,28.685,28.701,28.6449,28.685,179215.0
2020-09-11 10:25:00,35.76,35.8,35.73,35.75,291569.0,28.685,28.717,28.6609,28.6769,291569.0
2020-09-11 10:30:00,35.75,35.77,35.71,35.71,160663.0,28.6769,28.693,28.6449,28.6449,160663.0
2020-09-11 10:35:00,35.72,35.73,35.66,35.71,213775.0,28.6529,28.6609,28.6047,28.6449,213775.0
2020-09-11 10:40:00,35.7,35.75,35.69,35.72,112523.0,28.6368,28.6769,28.6288,28.6529,112523.0
2020-09-11 10:45:00,35.73,35.73,35.64,35.68,128710.0,28.6609,28.6609,28.5887,28.6208,128710.0
2020-09-11 10:50:00,35.68,35.71,35.67,35.68,130158.0,28.6208,28.6449,28.6128,28.6208,130158.0
2020-09-11 10:55:00,35.69,35.7,35.62,35.63,205787.0,28.6288,28.6368,28.5727,28.5807,205787.0
2020-09-11 11:00:00,35.63,35.68,35.6,35.66,157110.0,28.5807,28.6208,28.5566,28.6047,157110.0
2020-09-11 11:05:00,35.66,35.71,35.65,35.7,141990.0,28.6047,28.6449,28.5967,28.6368,141990.0
2020-09-11 11:10:00,35.7,35.71,35.66,35.67,100988.0,28.6368,28.6449,28.6047,28.6128,100988.0
2020-09-11 11:15:00,35.66,35.76,35.65,35.75,151157.0,28.6047,28.685,28.5967,28.6769,151157.0
2020-09-11 11:20:00,35.75,35.76,35.68,35.73,190845.0,28.6769,28.685,28.6208,28.6609,190845.0
2020-09-11 11:25:00,35.73,35.77,35.72,35.73,245029.0,28.6609,28.693,28.6529,28.6609,245029.0
2020-09-11 11:30:00,35.73,35.74,35.7,35.72,187962.0,28.6609,28.6689,28.6368,28.6529,187962.0
2020-09-11 11:35:00,35.72,35.74,35.69,35.7,176259.0,28.6529,28.6689,28.6288,28.6368,176259.0
2020-09-11 11:40:00,35.7,35.73,35.69,35.73,168590.0,28.6368,28.6609,28.6288,28.6609,168590.0
2020-09-11 11:45:00,35.73,35.75,35.71,35.73,203098.0,28.6609,28.6769,28.6449,28.6609,203098.0
2020-09-11 11:50:00,35.73,35.74,35.71,35.74,158524.0,28.6609,28.6689,28.6449,28.6689,158524.0
2020-09-11 11:55:00,35.74,35.77,35.72,35.75,265123.0,28.6689,28.693,28.6529,28.6769,265123.0
2020-09-11 12:00:00,35.74,35.81,35.71,35.81,183313.0,28.6689,28.7251,28.6449,28.7251,183313.0
2020-09-11 12:05:00,35.8,35.84,35.78,35.84,276824.0,28.717,28.7491,28.701,28.7491,276824.0
2020-09-11 12:10:00,35.83,35.86,35.82,35.86,136813.0,28.7411,28.7652,28.7331,28.7652,136813.0
2020-09-11 12:15:00,35.86,35.86,35.8,35.86,165072.0,28.7652,28.7652,28.717,28.7652,165072.0
2020-09-11 12:20:00,35.86,35.87,35.83,35.85,144133.0,28.7652,28.7732,28.7411,28.7572,144133.0
2020-09-11 12:25:00,35.85,35.85,35.81,35.82,183322.0,28.7572,28.7572,28.7251,28.7331,183322.0
2020-09-11 12:30:00,35.82,35.82,35.78,35.82,156680.0,28.7331,28.7331,28.701,28.7331,156680.0
2020-09-11 12:35:00,35.82,35.85,35.81,35.84,140792.0,28.7331,28.7572,28.7251,28.7491,140792.0
2020-09-11 12:40:00,35.84,35.84,35.77,35.77,168140.0,28.7491,28.7491,28.693,28.693,168140.0
2020-09-11 12:45:00,35.77,35.79,35.74,35.75,309249.0,28.693,28.709,28.6689,28.6769,309249.0
2020-09-11 12:50:00,35.76,35.77,35.75,35.77,131698.0,28.685,28.693,28.6769,28.693,131698.0
2020-09-11 12:55:00,35.77,35.82,35.75,35.76,269609.0,28.693,28.7331,28.6769,28.685,269609.0
2020-09-11 13:00:00,35.77,35.82,35.76,35.8,157564.0,28.693,28.7331,28.685,28.717,157564.0
2020-09-11 13:05:00,35.8,35.81,35.74,35.76,143674.0,28.717,28.7251,28.6689,28.685,143674.0
2020-09-11 13:10:00,35.77,35.78,35.69,35.69,314296.0,28.693,28.701,28.6288,28.6288,314296.0
2020-09-11 13:15:00,35.69,35.7,35.6,35.63,278516.0,28.6288,28.6368,28.5566,28.5807,278516.0
2020-09-11 13:20:00,35.63,35.64,35.59,35.6,138938.0,28.5807,28.5887,28.5486,28.5566,138938.0
2020-09-11 13:25:00,35.59,35.61,35.55,35.58,163702.0,28.5486,28.5646,28.5165,28.5406,163702.0
2020-09-11 13:30:00,35.57,35.58,35.52,35.52,201309.0,28.5326,28.5406,28.4924,28.4924,201309.0
2020-09-11 13:35:00,35.53,35.56,35.52,35.52,289984.0,28.5005,28.5245,28.4924,28.4924,289984.0
2020-09-11 13:40:00,35.52,35.54,35.5,35.52,333228.0,28.4924,28.5085,28.4764,28.4924,333228.0
2020-09-11 13:45:00,35.52,35.59,35.51,35.55,249512.0,28.4924,28.5486,28.4844,28.5165,249512.0
2020-09-11 13:50:00,35.55,35.57,35.52,35.54,182872.0,28.5165,28.5326,28.4924,28.5085,182872.0
2020-09-11 13:55:00,35.55,35.56,35.51,35.52,300454.0,28.5165,28.5245,28.4844,28.4924,300454.0
2020-09-11 14:00:00,35.52,35.53,35.45,35.51,460975.0,28.4924,28.5005,28.4363,28.4844,460975.0
2020-09-11 14:05:00,35.5,35.57,35.49,35.55,151072.0,28.4764,28.5326,28.4684,28.5165,151072.0
2020-09-11 14:10:00,35.55,35.65,35.55,35.65,203611.0,28.5165,28.5967,28.5165,28.5967,203611.0
2020-09-11 14:15:00,35.65,35.73,35.65,35.7,294883.0,28.5967,28.6609,28.5967,28.6368,294883.0
2020-09-11 14:20:00,35.7,35.81,35.7,35.8,439531.0,28.6368,28.7251,28.6368,28.717,439531.0
2020-09-11 14:25:00,35.8,35.82,35.78,35.79,183523.0,28.717,28.7331,28.701,28.709,183523.0
2020-09-11 14:30:00,35.79,35.87,35.79,35.87,230488.0,28.709,28.7732,28.709,28.7732,230488.0
2020-09-11 14:35:00,35.86,35.92,35.83,35.91,213125.0,28.7652,28.8133,28.7411,28.8053,213125.0
2020-09-11 14:40:00,35.91,35.95,35.88,35.9,262161.0,28.8053,28.8374,28.7812,28.7973,262161.0
2020-09-11 14:45:00,35.9,36.01,35.88,35.96,431713.0,28.7973,28.8855,28.7812,28.8454,431713.0
2020-09-11 14:50:00,35.95,36.04,35.93,36.03,283409.0,28.8374,28.9096,28.8213,28.9015,283409.0
2020-09-11 14:55:00,36.03,36.05,35.98,36.0,233467.0,28.9015,28.9176,28.8614,28.8775,233467.0
2020-09-11 15:00:00,36.01,36.03,35.96,36.01,168083.0,28.8855,28.9015,28.8454,28.8855,168083.0
2020-09-11 15:05:00,36.0,36.02,35.93,35.94,145996.0,28.8775,28.8935,28.8213,28.8293,145996.0
2020-09-11 15:10:00,35.94,35.95,35.89,35.95,183671.0,28.8293,28.8374,28.7892,28.8374,183671.0
2020-09-11 15:15:00,35.94,36.0,35.94,36.0,178682.0,28.8293,28.8775,28.8293,28.8775,178682.0
2020-09-11 15:20:00,35.99,36.09,35.98,36.08,229266.0,28.8695,28.9497,28.8614,28.9416,229266.0
2020-09-11 15:25:00,36.08,36.09,36.05,36.07,193852.0,28.9416,28.9497,28.9176,28.9336,193852.0
2020-09-11 15:30:00,36.07,36.07,36.04,36.06,272105.0,28.9336,28.9336,28.9096,28.9256,272105.0
2020-09-11 15:35:00,36.06,36.07,36.02,36.04,192439.0,28.9256,28.9336,28.8935,28.9096,192439.0
2020-09-11 15:40:00,36.04,36.07,36.02,36.05,291765.0,28.9096,28.9336,28.8935,28.9176,291765.0
2020-09-11 15:45:00,36.05,36.07,36.01,36.07,297202.0,28.9176,28.9336,28.8855,28.9336,297202.0
2020-09-11 15:50:00,36.07,36.11,36.04,36.07,473226.0,28.9336,28.9657,28.9096,28.9336,473226.0
2020-09-11 15:55:00,36.07,36.1,36.03,36.07,979115.0,28.9336,28.9577,28.9015,28.9336,979115.0
2020-09-14 09:30:00,36.46,36.6,36.32,36.47,1496162.0,29.2465,29.3588,29.1342,29.2545,1496162.0
2020-09-14 09:35:00,36.47,36.47,36.28,36.37,325552.0,29.2545,29.2545,29.1021,29.1743,325552.0
2020-09-14 09:40:00,36.37,36.41,36.32,36.34,368768.0,29.1743,29.2064,29.1342,29.1502,368768.0
2020-09-14 09:45:00,36.34,36.49,36.33,36.46,474733.0,29.1502,29.2705,29.1422,29.2465,474733.0
2020-09-14 09:50:00,36.45,36.55,36.44,36.51,322757.0,29.2384,29.3187,29.2304,29.2866,322757.0
2020-09-14 09:55:00,36.51,36.64,36.46,36.63,443075.0,29.2866,29.3909,29.2465,29.3828,443075.0
2020-09-14 10:00:00,36.64,36.71,36.6,36.7,264470.0,29.3909,29.447,29.3588,29.439,264470.0
2020-09-14 10:05:00,36.7,36.82,36.69,36.79,354855.0,29.439,29.5352,29.431,29.5112,354855.0
2020-09-14 10:10:00,36.78,36.84,36.73,36.73,293527.0,29.5032,29.5513,29.463,29.463,293527.0
2020-09-14 10:15:00,36.73,36.93,36.72,36.93,569726.0,29.463,29.6235,29.455,29.6235,569726.0
2020-09-14 10:20:00,36.93,37.04,36.91,36.96,723785.0,29.6235,29.7117,29.6074,29.6475,723785.0
2020-09-14 10:25:00,36.97,37.04,36.93,36.99,410197.0,29.6556,29.7117,29.6235,29.6716,410197.0
2020-09-14 10:30:00,36.99,37.01,36.92,36.94,250700.0,29.6716,29.6876,29.6155,29.6315,250700.0
2020-09-14 10:35:00,36.94,36.96,36.87,36.87,258814.0,29.6315,29.6475,29.5753,29.5753,258814.0
2020-09-14 10:40:00,36.88,36.96,36.86,36.95,257730.0,29.5834,29.6475,29.5673,29.6395,257730.0
2020-09-14 10:45:00,36.94,36.99,36.93,36.96,205211.0,29.6315,29.6716,29.6235,29.6475,205211.0
2020-09-14 10:50:00,36.96,36.98,36.83,36.84,221227.0,29.6475,29.6636,29.5433,29.5513,221227.0
2020-09-14 10:55:00,36.84,36.86,36.78,36.79,188287.0,29.5513,29.5673,29.5032,29.5112,188287.0
2020-09-14 11:00:00,36.79,36.88,36.78,36.87,180248.0,29.5112,29.5834,29.5032,29.5753,180248.0
2020-09-14 11:05:00,36.88,36.88,36.79,36.84,184206.0,29.5834,29.5834,29.5112,29.5513,184206.0
2020-09-14 11:10:00,36.83,36.87,36.74,36.84,192195.0,29.5433,29.5753,29.4711,29.5513,192195.0
2020-09-14 11:15:00,36.84,36.92,36.84,36.92,134698.0,29.5513,29.6155,29.5513,29.6155,134698.0
2020-09-14 11:20:00,36.92,36.97,36.9,36.94,214763.0,29.6155,29.6556,29.5994,29.6315,214763.0
2020-09-14 11:25:00,36.94,36.98,36.92,36.93,196342.0,29.6315,29.6636,29.6155,29.6235,196342.0
2020-09-14 11:30:00,36.93,37.05,36.93,36.99,258106.0,29.6235,29.7197,29.6235,29.6716,258106.0
2020-09-14 11:35:00,36.99,37.07,36.94,37.03,350608.0,29.6716,29.7358,29.6315,29.7037,350608.0
2020-09-14 11:40:00,37.02,37.02,36.95,37.01,143442.0,29.6957,29.6957,29.6395,29.6876,143442.0
2020-09-14 11:45:00,37.0,37.03,36.97,37.0,169239.0,29.6796,29.7037,29.6556,29.6796,169239.0
2020-09-14 11:50:00,37.01,37.06,37.0,37.05,100183.0,29.6876,29.7278,29.6796,29.7197,100183.0
2020-09-14 11:55:00,37.05,37.09,37.04,37.09,238873.0,29.7197,29.7518,29.7117,29.7518,238873.0
2020-09-14 12:00:00,37.09,37.15,37.08,37.13,229966.0,29.7518,29.8,29.7438,29.7839,229966.0
2020-09-14 12:05:00,37.13,37.18,37.11,37.17,196561.0,29.7839,29.824,29.7679,29.816,196561.0
2020-09-14 12:10:00,37.17,37.19,37.15,37.16,167144.0,29.816,29.832,29.8,29.808,167144.0
2020-09-14 12:15:00,37.16,37.21,37.15,37.2,213738.0,29.808,29.8481,29.8,29.8401,213738.0
2020-09-14 12:20:00,37.21,37.3,37.2,37.25,290612.0,29.8481,29.9203,29.8401,29.8802,290612.0
2020-09-14 12:25:00,37.24,37.33,37.2,37.33,244231.0,29.8721,29.9443,29.8401,29.9443,244231.0
2020-09-14 12:30:00,37.33,37.37,37.31,37.35,361693.0,29.9443,29.9764,29.9283,29.9604,361693.0
2020-09-14 12:35:00,37.34,37.37,37.25,37.28,300490.0,29.9524,29.9764,29.8802,29.9042,300490.0
2020-09-14 12:40:00,37.27,37.29,37.22,37.26,221741.0,29.8962,29.9123,29.8561,29.8882,221741.0
2020-09-14 12:45:00,37.25,37.3,37.24,37.29,137723.0,29.8802,29.9203,29.8721,29.9123,137723.0
2020-09-14 12:50:00,37.29,37.3,37.27,37.3,173152.0,29.9123,29.9203,29.8962,29.9203,173152.0
2020-09-14 12:55:00,37.29,37.33,37.29,37.33,131336.0,29.9123,29.9443,29.9123,29.9443,131336.0
2020-09-14 13:00:00,37.33,37.35,37.31,37.35,121634.0,29.9443,29.9604,29.9283,29.9604,121634.0
2020-09-14 13:05:00,37.34,37.35,37.31,37.32,105857.0,29.9524,29.9604,29.9283,29.9363,105857.0
2020-09-14 13:10:00,37.32,37.34,37.3,37.34,140355.0,29.9363,29.9524,29.9203,29.9524,140355.0
2020-09-14 13:15:00,37.34,37.34,37.29,37.3,196082.0,29.9524,29.9524,29.9123,29.9203,196082.0
2020-09-14 13:20:00,37.3,37.3,37.25,37.29,218075.0,29.9203,29.9203,29.8802,29.9123,218075.0
2020-09-14 13:25:00,37.29,37.3,37.25,37.29,258936.0,29.9123,29.9203,29.8802,29.9123,258936.0
2020-09-14 13:30:00,37.29,37.37,37.28,37.36,257694.0,29.9123,29.9764,29.9042,29.9684,257694.0
2020-09-14 13:35:00,37.36,37.37,37.34,37.37,226942.0,29.9684,29.9764,29.9524,29.9764,226942.0
2020-09-14 13:40:00,37.37,37.4,37.36,37.37,178083.0,29.9764,30.0005,29.9684,29.9764,178083.0
2020-09-14 13:45:00,37.37,37.43,37.36,37.41,254992.0,29.9764,30.0246,29.9684,30.0085,254992.0
2020-09-14 13:50:00,37.41,37.52,37.41,37.5,352080.0,30.0085,30.0967,30.0085,30.0807,352080.0
2020-09-14 13:55:00,37.51,37.53,37.5,37.5,229191.0,30.0887,30.1048,30.0807,30.0807,229191.0
2020-09-14 14:00:00,37.51,37.54,37.49,37.5,250902.0,30.0887,30.1128,30.0727,30.0807,250902.0
2020-09-14 14:05:00,37.5,37.51,37.45,37.46,258282.0,30.0807,30.0887,30.0406,30.0486,258282.0
2020-09-14 14:10:00,37.46,37.47,37.39,37.43,246308.0,30.0486,30.0566,29.9925,30.0246,246308.0
2020-09-14 14:15:00,37.43,37.47,37.4,37.43,339859.0,30.0246,30.0566,30.0005,30.0246,339859.0
2020-09-14 14:20:00,37.43,37.43,37.34,37.38,372314.0,30.0246,30.0246,29.9524,29.9844,372314.0
2020-09-14 14:25:00,37.38,37.4,37.34,37.35,199354.0,29.9844,30.0005,29.9524,29.9604,199354.0
2020-09-14 14:30:00,37.36,37.37,37.33,37.34,134506.0,29.9684,29.9764,29.9443,29.9524,134506.0
2020-09-14 14:35:00,37.34,37.35,37.3,37.3,148765.0,29.9524,29.9604,29.9203,29.9203,148765.0
2020-09-14 14:40:00,37.31,37.33,37.27,37.29,216510.0,29.9283,29.9443,29.8962,29.9123,216510.0
2020-09-14 14:45:00,37.29,37.31,37.19,37.2,238551.0,29.9123,29.9283,29.832,29.8401,238551.0
2020-09-14 14:50:00,37.2,37.25,37.18,37.18,153664.0,29.8401,29.8802,29.824,29.824,153664.0
2020-09-14 14:55:00,37.18,37.19,37.11,37.18,392232.0,29.824,29.832,29.7679,29.824,392232.0
2020-09-14 15:00:00,37.19,37.22,37.17,37.21,185332.0,29.832,29.8561,29.816,29.8481,185332.0
2020-09-14 15:05:00,37.22,37.26,37.2,37.23,183266.0,29.8561,29.8882,29.8401,29.8641,183266.0
2020-09-14 15:10:00,37.23,37.24,37.16,37.19,201400.0,29.8641,29.8721,29.808,29.832,201400.0
2020-09-14 15:15:00,37.19,37.2,37.13,37.18,158998.0,29.832,29.8401,29.7839,29.824,158998.0
2020-09-14 15:20:00,37.18,37.18,37.08,37.11,185224.0,29.824,29.824,29.7438,29.7679,185224.0
2020-09-14 15:25:00,37.11,37.16,37.1,37.16,239134.0,29.7679,29.808,29.7598,29.808,239134.0
2020-09-14 15:30:00,37.16,37.18,37.07,37.13,273726.0,29.808,29.824,29.7358,29.7839,273726.0
2020-09-14 15:35:00,37.12,37.13,37.08,37.1,269392.0,29.7759,29.7839,29.7438,29.7598,269392.0
2020-09-14 15:40:00,37.1,37.16,37.07,37.14,319588.0,29.7598,29.808,29.7358,29.7919,319588.0
2020-09-14 15:45:00,37.14,37.19,37.12,37.19,367887.0,29.7919,29.832,29.7759,29.832,367887.0
2020-09-14 15:50:00,37.18,37.19,37.08,37.09,582298.0,29.824,29.832,29.7438,29.7518,582298.0
2020-09-14 15:55:00,37.09,37.11,37.01,37.01,1045224.0,29.7518,29.7679,29.6876,29.6876,1045224.0
2020-09-15 09:30:00,37.19,37.35,37.13,37.24,1041934.0,29.832,29.9604,29.7839,29.8721,1041934.0
2020-09-15 09:35:00,37.24,37.28,37.12,37.23,308420.0,29.8721,29.9042,29.7759,29.8641,308420.0
2020-09-15 09:40:00,37.23,37.25,37.15,37.16,407992.0,29.8641,29.8802,29.8,29.808,407992.0
2020-09-15 09:45:00,37.17,37.21,37.03,37.04,375410.0,29.816,29.8481,29.7037,29.7117,375410.0
2020-09-15 09:50:00,37.04,37.09,37.02,37.07,279265.0,29.7117,29.7518,29.6957,29.7358,279265.0
2020-09-15 09:55:00,37.07,37.11,37.01,37.05,277680.0,29.7358,29.7679,29.6876,29.7197,277680.0
2020-09-15 10:00:00,37.05,37.06,36.97,37.0,440760.0,29.7197,29.7278,29.6556,29.6796,440760.0
2020-09-15 10:05:00,37.0,37.03,36.87,36.91,367800.0,29.6796,29.7037,29.5753,29.6074,367800.0
2020-09-15 10:10:00,36.91,36.93,36.85,36.88,240802.0,29.6074,29.6235,29.5593,29.5834,240802.0
2020-09-15 10:15:00,36.88,37.02,36.88,36.95,177050.0,29.5834,29.6957,29.5834,29.6395,177050.0
2020-09-15 10:20:00,36.95,36.97,36.86,36.88,186109.0,29.6395,29.6556,29.5673,29.5834,186109.0
2020-09-15 10:25:00,36.87,36.92,36.86,36.89,162316.0,29.5753,29.6155,29.5673,29.5914,162316.0
2020-09-15 10:30:00,36.9,36.97,36.87,36.92,274412.0,29.5994,29.6556,29.5753,29.6155,274412.0
2020-09-15 10:35:00,36.93,36.94,36.88,36.91,195413.0,29.6235,29.6315,29.5834,29.6074,195413.0
2020-09-15 10:40:00,36.9,36.95,36.87,36.93,107477.0,29.5994,29.6395,29.5753,29.6235,107477.0
2020-09-15 10:45:00,36.94,36.98,36.93,36.97,199672.0,29.6315,29.6636,29.6235,29.6556,199672.0
2020-09-15 10:50:00,36.97,36.99,36.94,36.95,116040.0,29.6556,29.6716,29.6315,29.6395,116040.0
2020-09-15 10:55:00,36.95,36.96,36.9,36.91,84057.0,29.6395,29.6475,29.5994,29.6074,84057.0
2020-09-15 11:00:00,36.9,36.96,36.89,36.9,144278.0,29.5994,29.6475,29.5914,29.5994,144278.0
2020-09-15 11:05:00,36.91,36.92,36.88,36.89,111442.0,29.6074,29.6155,29.5834,29.5914,111442.0
2020-09-15 11:10:00,36.9,36.93,36.82,36.85,256751.0,29.5994,29.6235,29.5352,29.5593,256751.0
2020-09-15 11:15:00,36.84,36.87,36.81,36.86,232298.0,29.5513,29.5753,29.5272,29.5673,232298.0
2020-09-15 11:20:00,36.87,36.95,36.85,36.93,137023.0,29.5753,29.6395,29.5593,29.6235,137023.0
2020-09-15 11:25:00,36.92,37.0,36.9,36.99,202237.0,29.6155,29.6796,29.5994,29.6716,202237.0
2020-09-15 11:30:00,36.98,37.03,36.97,37.0,261179.0,29.6636,29.7037,29.6556,29.6796,261179.0
2020-09-15 11:35:00,37.0,37.08,37.0,37.05,191029.0,29.6796,29.7438,29.6796,29.7197,191029.0
2020-09-15 11:40:00,37.05,37.09,36.98,37.0,169101.0,29.7197,29.7518,29.6636,29.6796,169101.0
2020-09-15 11:45:00,37.01,37.08,37.0,37.08,215593.0,29.6876,29.7438,29.6796,29.7438,215593.0
2020-09-15 11:50:00,37.08,37.08,37.05,37.05,174680.0,29.7438,29.7438,29.7197,29.7197,174680.0
2020-09-15 11:55:00,37.05,37.09,37.04,37.07,205143.0,29.7197,29.7518,29.7117,29.7358,205143.0
2020-09-15 12:00:00,37.07,37.07,36.98,36.99,156561.0,29.7358,29.7358,29.6636,29.6716,156561.0
2020-09-15 12:05:00,36.98,37.04,36.98,37.02,102558.0,29.6636,29.7117,29.6636,29.6957,102558.0
2020-09-15 12:10:00,37.02,37.03,36.99,37.01,94940.0,29.6957,29.7037,29.6716,29.6876,94940.0
2020-09-15 12:15:00,37.02,37.03,36.99,37.03,95502.0,29.6957,29.7037,29.6716,29.7037,95502.0
2020-09-15 12:20:00,37.02,37.03,36.98,37.02,92987.0,29.6957,29.7037,29.6636,29.6957,92987.0
2020-09-15 12:25:00,37.01,37.06,37.0,37.04,97688.0,29.6876,29.7278,29.6796,29.7117,97688.0
2020-09-15 12:30:00,37.03,37.05,37.01,37.02,63970.0,29.7037,29.7197,29.6876,29.6957,63970.0
2020-09-15 12:35:00,37.03,37.06,37.0,37.06,60730.0,29.7037,29.7278,29.6796,29.7278,60730.0
2020-09-15 12:40:00,37.06,37.08,37.0,37.01,97235.0,29.7278,29.7438,29.6796,29.6876,97235.0
2020-09-15 12:45:00,37.01,37.03,36.99,36.99,81147.0,29.6876,29.7037,29.6716,29.6716,81147.0
2020-09-15 12:50:00,36.99,37.09,36.96,37.0,288414.0,29.6716,29.7518,29.6475,29.6796,288414.0
2020-09-15 12:55:00,37.0,37.01,36.95,36.98,131192.0,29.6796,29.6876,29.6395,29.6636,131192.0
2020-09-15 13:00:00,36.99,37.05,36.96,37.05,134881.0,29.6716,29.7197,29.6475,29.7197,134881.0
2020-09-15 13:05:00,37.04,37.07,37.01,37.07,192784.0,29.7117,29.7358,29.6876,29.7358,192784.0
2020-09-15 13:10:00,37.07,37.07,37.04,37.05,79896.0,29.7358,29.7358,29.7117,29.7197,79896.0
2020-09-15 13:15:00,37.06,37.06,37.03,37.05,68318.0,29.7278,29.7278,29.7037,29.7197,68318.0
2020-09-15 13:20:00,37.04,37.06,37.02,37.05,78226.0,29.7117,29.7278,29.6957,29.7197,78226.0
2020-09-15 13:25:00,37.05,37.06,37.01,37.02,94194.0,29.7197,29.7278,29.6876,29.6957,94194.0
2020-09-15 13:30:00,37.02,37.12,37.01,37.09,184925.0,29.6957,29.7759,29.6876,29.7518,184925.0
2020-09-15 13:35:00,37.09,37.09,37.04,37.06,84926.0,29.7518,29.7518,29.7117,29.7278,84926.0
2020-09-15 13:40:00,37.06,37.08,37.03,37.05,131632.0,29.7278,29.7438,29.7037,29.7197,131632.0
2020-09-15 13:45:00,37.05,37.07,37.03,37.04,99330.0,29.7197,29.7358,29.7037,29.7117,99330.0
2020-09-15 13:50:00,37.04,37.08,37.03,37.05,93559.0,29.7117,29.7438,29.7037,29.7197,93559.0
2020-09-15 13:55:00,37.04,37.05,36.99,37.0,131957.0,29.7117,29.7197,29.6716,29.6796,131957.0
2020-09-15 14:00:00,36.99,37.04,36.98,37.02,124729.0,29.6716,29.7117,29.6636,29.6957,124729.0
2020-09-15 14:05:00,37.01,37.03,36.99,37.01,102319.0,29.6876,29.7037,29.6716,29.6876,102319.0
2020-09-15 14:10:00,37.02,37.03,36.99,37.0,105986.0,29.6957,29.7037,29.6716,29.6796,105986.0
2020-09-15 14:15:00,36.99,37.0,36.96,36.99,127831.0,29.6716,29.6796,29.6475,29.6716,127831.0
2020-09-15 14:20:00,36.98,36.99,36.95,36.97,81208.0,29.6636,29.6716,29.6395,29.6556,81208.0
2020-09-15 14:25:00,36.97,37.0,36.95,36.95,104730.0,29.6556,29.6796,29.6395,29.6395,104730.0
2020-09-15 14:30:00,36.95,36.97,36.92,36.93,151968.0,29.6395,29.6556,29.6155,29.6235,151968.0
2020-09-15 14:35:00,36.92,36.94,36.88,36.89,165600.0,29.6155,29.6315,29.5834,29.5914,165600.0
2020-09-15 14:40:00,36.89,36.92,36.88,36.91,116765.0,29.5914,29.6155,29.5834,29.6074,116765.0
2020-09-15 14:45:00,36.91,36.95,36.88,36.91,248460.0,29.6074,29.6395,29.5834,29.6074,248460.0
2020-09-15 14:50:00,36.9,36.9,36.85,36.89,97696.0,29.5994,29.5994,29.5593,29.5914,97696.0
2020-09-15 14:55:00,36.89,36.93,36.88,36.92,131192.0,29.5914,29.6235,29.5834,29.6155,131192.0
2020-09-15 15:00:00,36.92,36.94,36.9,36.94,145495.0,29.6155,29.6315,29.5994,29.6315,145495.0
2020-09-15 15:05:00,36.94,36.95,36.9,36.91,219263.0,29.6315,29.6395,29.5994,29.6074,219263.0
2020-09-15 15:10:00,36.91,36.96,36.91,36.95,217709.0,29.6074,29.6475,29.6074,29.6395,217709.0
2020-09-15 15:15:00,36.94,36.98,36.94,36.97,235955.0,29.6315,29.6636,29.6315,29.6556,235955.0
2020-09-15 15:20:00,36.98,36.99,36.9,36.91,222574.0,29.6636,29.6716,29.5994,29.6074,222574.0
2020-09-15 15:25:00,36.91,36.94,36.89,36.91,242701.0,29.6074,29.6315,29.5914,29.6074,242701.0
2020-09-15 15:30:00,36.91,36.91,36.85,36.86,393245.0,29.6074,29.6074,29.5593,29.5673,393245.0
2020-09-15 15:35:00,36.87,36.92,36.86,36.91,272441.0,29.5753,29.6155,29.5673,29.6074,272441.0
2020-09-15 15:40:00,36.91,36.97,36.9,36.97,334585.0,29.6074,29.6556,29.5994,29.6556,334585.0
2020-09-15 15:45:00,36.96,36.98,36.93,36.97,381929.0,29.6475,29.6636,29.6235,29.6556,381929.0
2020-09-15 15:50:00,36.97,37.02,36.93,36.98,575627.0,29.6556,29.6957,29.6235,29.6636,575627.0
2020-09-15 15:55:00,36.98,37.03,36.94,36.95,1194918.0,29.6636,29.7037,29.6315,29.6395,1194918.0
2020-09-16 09:30:00,37.28,37.31,37.14,37.26,885709.0,29.9042,29.9283,29.7919,29.8882,885709.0
2020-09-16 09:35:00,37.26,37.3,37.08,37.17,290634.0,29.8882,29.9203,29.7438,29.816,290634.0
2020-09-16 09:40:00,37.17,37.21,37.04,37.07,197466.0,29.816,29.8481,29.7117,29.7358,197466.0
2020-09-16 09:45:00,37.07,37.08,36.97,36.99,363437.0,29.7358,29.7438,29.6556,29.6716,363437.0
2020-09-16 09:50:00,36.99,37.05,36.94,36.95,238517.0,29.6716,29.7197,29.6315,29.6395,238517.0
2020-09-16 09:55:00,36.96,37.02,36.94,37.01,225134.0,29.6475,29.6957,29.6315,29.6876,225134.0
2020-09-16 10:00:00,37.02,37.06,36.96,37.03,214533.0,29.6957,29.7278,29.6475,29.7037,214533.0
2020-09-16 10:05:00,37.03,37.09,37.03,37.06,127274.0,29.7037,29.7518,29.7037,29.7278,127274.0
2020-09-16 10:10:00,37.05,37.13,37.05,37.07,234071.0,29.7197,29.7839,29.7197,29.7358,234071.0
2020-09-16 10:15:00,37.07,37.11,37.05,37.09,119198.0,29.7358,29.7679,29.7197,29.7518,119198.0
2020-09-16 10:20:00,37.09,37.11,37.05,37.1,159084.0,29.7518,29.7679,29.7197,29.7598,159084.0
2020-09-16 10:25:00,37.1,37.12,37.05,37.05,127647.0,29.7598,29.7759,29.7197,29.7197,127647.0
2020-09-16 10:30:00,37.06,37.09,37.03,37.04,151252.0,29.7278,29.7518,29.7037,29.7117,151252.0
2020-09-16 10:35:00,37.04,37.12,37.03,37.12,188662.0,29.7117,29.7759,29.7037,29.7759,188662.0
2020-09-16 10:40:00,37.12,37.15,37.09,37.12,260317.0,29.7759,29.8,29.7518,29.7759,260317.0
2020-09-16 10:45:00,37.13,37.15,37.11,37.14,458635.0,29.7839,29.8,29.7679,29.7919,458635.0
2020-09-16 10:50:00,37.13,37.14,37.1,37.13,260263.0,29.7839,29.7919,29.7598,29.7839,260263.0
2020-09-16 10:55:00,37.12,37.16,37.11,37.15,246499.0,29.7759,29.808,29.7679,29.8,246499.0
2020-09-16 11:00:00,37.16,37.17,37.14,37.17,130464.0,29.808,29.816,29.7919,29.816,130464.0
2020-09-16 11:05:00,37.17,37.17,37.11,37.14,284857.0,29.816,29.816,29.7679,29.7919,284857.0
2020-09-16 11:10:00,37.14,37.14,37.06,37.08,295763.0,29.7919,29.7919,29.7278,29.7438,295763.0
2020-09-16 11:15:00,37.08,37.09,37.02,37.02,185468.0,29.7438,29.7518,29.6957,29.6957,185468.0
2020-09-16 11:20:00,37.03,37.03,37.01,37.02,211685.0,29.7037,29.7037,29.6876,29.6957,211685.0
2020-09-16 11:25:00,37.02,37.04,37.01,37.04,235660.0,29.6957,29.7117,29.6876,29.7117,235660.0
2020-09-16 11:30:00,37.04,37.04,37.0,37.02,187998.0,29.7117,29.7117,29.6796,29.6957,187998.0
2020-09-16 11:35:00,37.02,37.02,36.96,36.96,302897.0,29.6957,29.6957,29.6475,29.6475,302897.0
2020-09-16 11:40:00,36.97,36.97,36.94,36.95,201099.0,29.6556,29.6556,29.6315,29.6395,201099.0
2020-09-16 11:45:00,36.95,36.95,36.88,36.9,409681.0,29.6395,29.6395,29.5834,29.5994,409681.0
2020-09-16 11:50:00,36.9,36.9,36.82,36.84,361778.0,29.5994,29.5994,29.5352,29.5513,361778.0
2020-09-16 11:55:00,36.84,36.84,36.81,36.82,248713.0,29.5513,29.5513,29.5272,29.5352,248713.0
2020-09-16 12:00:00,36.82,36.85,36.81,36.84,256210.0,29.5352,29.5593,29.5272,29.5513,256210.0
2020-09-16 12:05:00,36.84,36.86,36.82,36.84,115600.0,29.5513,29.5673,29.5352,29.5513,115600.0
2020-09-16 12:10:00,36.83,36.86,36.83,36.86,133875.0,29.5433,29.5673,29.5433,29.5673,133875.0
2020-09-16 12:15:00,36.86,36.88,36.85,36.88,143074.0,29.5673,29.5834,29.5593,29.5834,143074.0
2020-09-16 12:20:00,36.89,36.89,36.83,36.84,109450.0,29.5914,29.5914,29.5433,29.5513,109450.0
2020-09-16 12:25:00,36.84,36.84,36.78,36.78,194454.0,29.5513,29.5513,29.5032,29.5032,194454.0
2020-09-16 12:30:00,36.79,36.82,36.78,36.8,130590.0,29.5112,29.5352,29.5032,29.5192,130590.0
2020-09-16 12:35:00,36.8,36.84,36.8,36.81,114014.0,29.5192,29.5513,29.5192,29.5272,114014.0
2020-09-16 12:40:00,36.81,36.84,36.8,36.84,88777.0,29.5272,29.5513,29.5192,29.5513,88777.0
2020-09-16 12:45:00,36.84,36.85,36.81,36.81,77181.0,29.5513,29.5593,29.5272,29.5272,77181.0
2020-09-16 12:50:00,36.81,36.82,36.78,36.78,121061.0,29.5272,29.5352,29.5032,29.5032,121061.0
2020-09-16 12:55:00,36.79,36.8,36.77,36.79,150076.0,29.5112,29.5192,29.4951,29.5112,150076.0
2020-09-16 13:00:00,36.79,36.8,36.77,36.79,95739.0,29.5112,29.5192,29.4951,29.5112,95739.0
2020-09-16 13:05:00,36.79,36.79,36.75,36.75,171843.0,29.5112,29.5112,29.4791,29.4791,171843.0
2020-09-16 13:10:00,36.75,36.76,36.72,36.76,245792.0,29.4791,29.4871,29.455,29.4871,245792.0
2020-09-16 13:15:00,36.76,36.8,36.73,36.79,93732.0,29.4871,29.5192,29.463,29.5112,93732.0
2020-09-16 13:20:00,36.79,36.85,36.78,36.83,153020.0,29.5112,29.5593,29.5032,29.5433,153020.0
2020-09-16 13:25:00,36.83,36.88,36.82,36.88,153000.0,29.5433,29.5834,29.5352,29.5834,153000.0
2020-09-16 13:30:00,36.88,36.91,36.87,36.91,109373.0,29.5834,29.6074,29.5753,29.6074,109373.0
2020-09-16 13:35:00,36.9,36.93,36.9,36.91,120086.0,29.5994,29.6235,29.5994,29.6074,120086.0
2020-09-16 13:40:00,36.91,36.96,36.89,36.95,165429.0,29.6074,29.6475,29.5914,29.6395,165429.0
2020-09-16 13:45:00,36.96,36.99,36.94,36.95,118865.0,29.6475,29.6716,29.6315,29.6395,118865.0
2020-09-16 13:50:00,36.95,36.98,36.95,36.97,67222.0,29.6395,29.6636,29.6395,29.6556,67222.0
2020-09-16 13:55:00,36.97,37.0,36.94,36.98,124209.0,29.6556,29.6796,29.6315,29.6636,124209.0
2020-09-16 14:00:00,36.98,37.06,36.96,37.01,161424.0,29.6636,29.7278,29.6475,29.6876,161424.0
2020-09-16 14:05:00,37.01,37.03,36.99,37.02,123655.0,29.6876,29.7037,29.6716,29.6957,123655.0
2020-09-16 14:10:00,37.02,37.04,36.99,37.02,125526.0,29.6957,29.7117,29.6716,29.6957,125526.0
2020-09-16 14:15:00,37.02,37.05,37.01,37.04,144688.0,29.6957,29.7197,29.6876,29.7117,144688.0
2020-09-16 14:20:00,37.04,37.07,37.03,37.06,93037.0,29.7117,29.7358,29.7037,29.7278,93037.0
2020-09-16 14:25:00,37.07,37.1,37.06,37.08,122047.0,29.7358,29.7598,29.7278,29.7438,122047.0
2020-09-16 14:30:00,37.08,37.13,37.08,37.12,174117.0,29.7438,29.7839,29.7438,29.7759,174117.0
2020-09-16 14:35:00,37.12,37.15,37.1,37.14,176103.0,29.7759,29.8,29.7598,29.7919,176103.0
2020-09-16 14:40:00,37.14,37.16,37.1,37.11,158360.0,29.7919,29.808,29.7598,29.7679,158360.0
2020-09-16 14:45:00,37.12,37.12,37.06,37.1,146664.0,29.7759,29.7759,29.7278,29.7598,146664.0
2020-09-16 14:50:00,37.1,37.11,37.03,37.03,137228.0,29.7598,29.7679,29.7037,29.7037,137228.0
2020-09-16 14:55:00,37.04,37.07,37.01,37.06,149018.0,29.7117,29.7358,29.6876,29.7278,149018.0
2020-09-16 15:00:00,37.07,37.09,37.06,37.07,156421.0,29.7358,29.7518,29.7278,29.7358,156421.0
2020-09-16 15:05:00,37.07,37.08,36.99,37.01,179751.0,29.7358,29.7438,29.6716,29.6876,179751.0
2020-09-16 15:10:00,37.01,37.02,36.89,36.94,234766.0,29.6876,29.6957,29.5914,29.6315,234766.0
2020-09-16 15:15:00,36.94,36.95,36.88,36.92,232240.0,29.6315,29.6395,29.5834,29.6155,232240.0
2020-09-16 15:20:00,36.92,36.93,36.87,36.89,166210.0,29.6155,29.6235,29.5753,29.5914,166210.0
2020-09-16 15:25:00,36.88,36.96,36.88,36.9,214684.0,29.5834,29.6475,29.5834,29.5994,214684.0
2020-09-16 15:30:00,36.89,36.91,36.82,36.91,210995.0,29.5914,29.6074,29.5352,29.6074,210995.0
2020-09-16 15:35:00,36.91,36.95,36.89,36.91,249477.0,29.6074,29.6395,29.5914,29.6074,249477.0
2020-09-16 15:40:00,36.9,36.95,36.86,36.94,198833.0,29.5994,29.6395,29.5673,29.6315,198833.0
2020-09-16 15:45:00,36.95,37.0,36.92,36.97,254469.0,29.6395,29.6796,29.6155,29.6556,254469.0
2020-09-16 15:50:00,36.97,37.0,36.85,36.87,414046.0,29.6556,29.6796,29.5593,29.5753,414046.0
2020-09-16 15:55:00,36.87,36.89,36.78,36.79,1136752.0,29.5753,29.5914,29.5032,29.5112,1136752.0
2020-09-17 09:30:00,36.78,36.83,36.58,36.63,786881.0,29.5032,29.5433,29.3427,29.3828,786881.0
2020-09-17 09:35:00,36.64,36.76,36.57,36.73,298081.0,29.3909,29.4871,29.3347,29.463,298081.0
2020-09-17 09:40:00,36.73,36.8,36.65,36.73,275466.0,29.463,29.5192,29.3989,29.463,275466.0
2020-09-17 09:45:00,36.73,36.74,36.62,36.63,219580.0,29.463,29.4711,29.3748,29.3828,219580.0
2020-09-17 09:50:00,36.62,36.78,36.58,36.73,359051.0,29.3748,29.5032,29.3427,29.463,359051.0
2020-09-17 09:55:00,36.73,36.76,36.64,36.65,131626.0,29.463,29.4871,29.3909,29.3989,131626.0
2020-09-17 10:00:00,36.65,36.65,36.55,36.59,230782.0,29.3989,29.3989,29.3187,29.3507,230782.0
2020-09-17 10:05:00,36.59,36.79,36.59,36.77,318254.0,29.3507,29.5112,29.3507,29.4951,318254.0
2020-09-17 10:10:00,36.77,36.84,36.74,36.8,177590.0,29.4951,29.5513,29.4711,29.5192,177590.0
2020-09-17 10:15:00,36.81,36.87,36.79,36.84,106508.0,29.5272,29.5753,29.5112,29.5513,106508.0
2020-09-17 10:20:00,36.84,36.88,36.78,36.79,126568.0,29.5513,29.5834,29.5032,29.5112,126568.0
2020-09-17 10:25:00,36.8,36.83,36.77,36.81,196521.0,29.5192,29.5433,29.4951,29.5272,196521.0
2020-09-17 10:30:00,36.81,36.84,36.75,36.81,153333.0,29.5272,29.5513,29.4791,29.5272,153333.0
2020-09-17 10:35:00,36.82,36.86,36.76,36.78,266403.0,29.5352,29.5673,29.4871,29.5032,266403.0
2020-09-17 10:40:00,36.77,36.78,36.72,36.77,248967.0,29.4951,29.5032,29.455,29.4951,248967.0
2020-09-17 10:45:00,36.77,36.8,36.7,36.76,135881.0,29.4951,29.5192,29.439,29.4871,135881.0
2020-09-17 10:50:00,36.76,36.85,36.76,36.79,233978.0,29.4871,29.5593,29.4871,29.5112,233978.0
2020-09-17 10:55:00,36.79,36.81,36.76,36.77,132972.0,29.5112,29.5272,29.4871,29.4951,132972.0
2020-09-17 11:00:00,36.77,36.87,36.76,36.85,113462.0,29.4951,29.5753,29.4871,29.5593,113462.0
2020-09-17 11:05:00,36.86,36.88,36.81,36.82,122452.0,29.5673,29.5834,29.5272,29.5352,122452.0
2020-09-17 11:10:00,36.83,36.86,36.81,36.85,105961.0,29.5433,29.5673,29.5272,29.5593,105961.0
2020-09-17 11:15:00,36.85,36.92,36.83,36.91,131575.0,29.5593,29.6155,29.5433,29.6074,131575.0
2020-09-17 11:20:00,36.91,36.95,36.9,36.95,112377.0,29.6074,29.6395,29.5994,29.6395,112377.0
2020-09-17 11:25:00,36.94,36.97,36.88,36.91,113805.0,29.6315,29.6556,29.5834,29.6074,113805.0
2020-09-17 11:30:00,36.92,36.94,36.87,36.91,126203.0,29.6155,29.6315,29.5753,29.6074,126203.0
2020-09-17 11:35:00,36.91,36.94,36.89,36.91,97243.0,29.6074,29.6315,29.5914,29.6074,97243.0
2020-09-17 11:40:00,36.91,36.92,36.86,36.89,109663.0,29.6074,29.6155,29.5673,29.5914,109663.0
2020-09-17 11:45:00,36.89,36.91,36.85,36.89,101834.0,29.5914,29.6074,29.5593,29.5914,101834.0
2020-09-17 11:50:00,36.9,36.9,36.83,36.86,178533.0,29.5994,29.5994,29.5433,29.5673,178533.0
2020-09-17 11:55:00,36.86,36.88,36.82,36.84,84545.0,29.5673,29.5834,29.5352,29.5513,84545.0
2020-09-17 12:00:00,36.84,36.85,36.8,36.81,102950.0,29.5513,29.5593,29.5192,29.5272,102950.0
2020-09-17 12:05:00,36.82,36.83,36.76,36.78,106969.0,29.5352,29.5433,29.4871,29.5032,106969.0
2020-09-17 12:10:00,36.78,36.78,36.7,36.72,97455.0,29.5032,29.5032,29.439,29.455,97455.0
2020-09-17 12:15:00,36.73,36.73,36.62,36.62,156441.0,29.463,29.463,29.3748,29.3748,156441.0
2020-09-17 12:20:00,36.63,36.67,36.61,36.64,127867.0,29.3828,29.4149,29.3668,29.3909,127867.0
2020-09-17 12:25:00,36.65,36.72,36.63,36.71,178552.0,29.3989,29.455,29.3828,29.447,178552.0
2020-09-17 12:30:00,36.71,36.72,36.68,36.7,80000.0,29.447,29.455,29.4229,29.439,80000.0
2020-09-17 12:35:00,36.7,36.73,36.69,36.72,82236.0,29.439,29.463,29.431,29.455,82236.0
2020-09-17 12:40:00,36.72,36.73,36.68,36.71,86316.0,29.455,29.463,29.4229,29.447,86316.0
2020-09-17 12:45:00,36.7,36.77,36.68,36.75,81572.0,29.439,29.4951,29.4229,29.4791,81572.0
2020-09-17 12:50:00,36.74,36.79,36.72,36.74,80035.0,29.4711,29.5112,29.455,29.4711,80035.0
2020-09-17 12:55:00,36.73,36.8,36.73,36.78,146373.0,29.463,29.5192,29.463,29.5032,146373.0
2020-09-17 13:00:00,36.79,36.79,36.72,36.73,45454.0,29.5112,29.5112,29.455,29.463,45454.0
2020-09-17 13:05:00,36.73,36.75,36.7,36.71,49287.0,29.463,29.4791,29.439,29.447,49287.0
2020-09-17 13:10:00,36.71,36.74,36.69,36.69,75600.0,29.447,29.4711,29.431,29.431,75600.0
2020-09-17 13:15:00,36.7,36.71,36.67,36.69,82116.0,29.439,29.447,29.4149,29.431,82116.0
2020-09-17 13:20:00,36.69,36.71,36.67,36.68,64434.0,29.431,29.447,29.4149,29.4229,64434.0
2020-09-17 13:25:00,36.68,36.69,36.65,36.66,89700.0,29.4229,29.431,29.3989,29.4069,89700.0
2020-09-17 13:30:00,36.66,36.71,36.65,36.71,77713.0,29.4069,29.447,29.3989,29.447,77713.0
2020-09-17 13:35:00,36.71,36.71,36.67,36.69,69705.0,29.447,29.447,29.4149,29.431,69705.0
2020-09-17 13:40:00,36.69,36.69,36.65,36.68,104696.0,29.431,29.431,29.3989,29.4229,104696.0
2020-09-17 13:45:00,36.68,36.69,36.65,36.69,65067.0,29.4229,29.431,29.3989,29.431,65067.0
2020-09-17 13:50:00,36.69,36.7,36.66,36.67,69413.0,29.431,29.439,29.4069,29.4149,69413.0
2020-09-17 13:55:00,36.68,36.68,36.65,36.66,79230.0,29.4229,29.4229,29.3989,29.4069,79230.0
2020-09-17 14:00:00,36.66,36.68,36.64,36.68,74919.0,29.4069,29.4229,29.3909,29.4229,74919.0
2020-09-17 14:05:00,36.68,36.7,36.67,36.68,60671.0,29.4229,29.439,29.4149,29.4229,60671.0
2020-09-17 14:10:00,36.68,36.7,36.68,36.7,110130.0,29.4229,29.439,29.4229,29.439,110130.0
2020-09-17 14:15:00,36.69,36.74,36.68,36.72,97588.0,29.431,29.4711,29.4229,29.455,97588.0
2020-09-17 14:20:00,36.73,36.74,36.7,36.72,92341.0,29.463,29.4711,29.439,29.455,92341.0
2020-09-17 14:25:00,36.73,36.73,36.68,36.69,80855.0,29.463,29.463,29.4229,29.431,80855.0
2020-09-17 14:30:00,36.68,36.69,36.65,36.65,61895.0,29.4229,29.431,29.3989,29.3989,61895.0
2020-09-17 14:35:00,36.65,36.66,36.63,36.65,86936.0,29.3989,29.4069,29.3828,29.3989,86936.0
2020-09-17 14:40:00,36.65,36.72,36.63,36.71,197682.0,29.3989,29.455,29.3828,29.447,197682.0
2020-09-17 14:45:00,36.7,36.71,36.68,36.68,60567.0,29.439,29.447,29.4229,29.4229,60567.0
2020-09-17 14:50:00,36.68,36.72,36.67,36.71,94741.0,29.4229,29.455,29.4149,29.447,94741.0
2020-09-17 14:55:00,36.71,36.75,36.7,36.7,117396.0,29.447,29.4791,29.439,29.439,117396.0
2020-09-17 15:00:00,36.7,36.72,36.63,36.64,109444.0,29.439,29.455,29.3828,29.3909,109444.0
2020-09-17 15:05:00,36.65,36.67,36.62,36.66,109564.0,29.3989,29.4149,29.3748,29.4069,109564.0
2020-09-17 15:10:00,36.66,36.71,36.65,36.69,128180.0,29.4069,29.447,29.3989,29.431,128180.0
2020-09-17 15:15:00,36.68,36.7,36.62,36.63,147165.0,29.4229,29.439,29.3748,29.3828,147165.0
2020-09-17 15:20:00,36.63,36.69,36.62,36.64,201827.0,29.3828,29.431,29.3748,29.3909,201827.0
2020-09-17 15:25:00,36.64,36.66,36.62,36.66,146970.0,29.3909,29.4069,29.3748,29.4069,146970.0
2020-09-17 15:30:00,36.65,36.77,36.64,36.77,260193.0,29.3989,29.4951,29.3909,29.4951,260193.0
2020-09-17 15:35:00,36.76,36.78,36.7,36.73,353267.0,29.4871,29.5032,29.439,29.463,353267.0
2020-09-17 15:40:00,36.73,36.77,36.68,36.68,168165.0,29.463,29.4951,29.4229,29.4229,168165.0
2020-09-17 15:45:00,36.68,36.73,36.65,36.71,243414.0,29.4229,29.463,29.3989,29.447,243414.0
2020-09-17 15:50:00,36.71,36.76,36.69,36.7,351631.0,29.447,29.4871,29.431,29.439,351631.0
2020-09-17 15:55:00,36.7,36.83,36.68,36.81,960797.0,29.439,29.5433,29.4229,29.5272,960797.0
2020-09-18 09:30:00,36.78,36.9,36.65,36.71,4356010.0,29.5032,29.5994,29.3989,29.447,4356010.0
2020-09-18 09:35:00,36.71,36.73,36.64,36.65,210553.0,29.447,29.463,29.3909,29.3989,210553.0
2020-09-18 09:40:00,36.65,36.71,36.64,36.68,174822.0,29.3989,29.447,29.3909,29.4229,174822.0
2020-09-18 09:45:00,36.68,36.7,36.57,36.59,324765.0,29.4229,29.439,29.3347,29.3507,324765.0
2020-09-18 09:50:00,36.59,36.67,36.58,36.66,196205.0,29.3507,29.4149,29.3427,29.4069,196205.0
2020-09-18 09:55:00,36.66,36.72,36.64,36.69,133514.0,29.4069,29.455,29.3909,29.431,133514.0
2020-09-18 10:00:00,36.69,36.72,36.67,36.71,99334.0,29.431,29.455,29.4149,29.447,99334.0
2020-09-18 10:05:00,36.7,36.73,36.67,36.68,169549.0,29.439,29.463,29.4149,29.4229,169549.0
2020-09-18 10:10:00,36.68,36.7,36.65,36.69,123228.0,29.4229,29.439,29.3989,29.431,123228.0
2020-09-18 10:15:00,36.68,36.74,36.68,36.74,154503.0,29.4229,29.4711,29.4229,29.4711,154503.0
2020-09-18 10:20:00,36.74,36.77,36.71,36.76,111539.0,29.4711,29.4951,29.447,29.4871,111539.0
2020-09-18 10:25:00,36.76,36.81,36.75,36.8,146933.0,29.4871,29.5272,29.4791,29.5192,146933.0
2020-09-18 10:30:00,36.8,36.82,36.77,36.81,129107.0,29.5192,29.5352,29.4951,29.5272,129107.0
2020-09-18 10:35:00,36.82,36.84,36.8,36.82,141043.0,29.5352,29.5513,29.5192,29.5352,141043.0
2020-09-18 10:40:00,36.82,36.89,36.82,36.84,146227.0,29.5352,29.5914,29.5352,29.5513,146227.0
2020-09-18 10:45:00,36.85,36.86,36.78,36.82,219601.0,29.5593,29.5673,29.5032,29.5352,219601.0
2020-09-18 10:50:00,36.82,36.84,36.78,36.79,121613.0,29.5352,29.5513,29.5032,29.5112,121613.0
2020-09-18 10:55:00,36.79,36.8,36.76,36.76,96688.0,29.5112,29.5192,29.4871,29.4871,96688.0
2020-09-18 11:00:00,36.77,36.81,36.75,36.79,149727.0,29.4951,29.5272,29.4791,29.5112,149727.0
2020-09-18 11:05:00,36.8,36.82,36.79,36.8,101045.0,29.5192,29.5352,29.5112,29.5192,101045.0
2020-09-18 11:10:00,36.81,36.86,36.79,36.84,114429.0,29.5272,29.5673,29.5112,29.5513,114429.0
2020-09-18 11:15:00,36.85,36.87,36.77,36.79,155584.0,29.5593,29.5753,29.4951,29.5112,155584.0
2020-09-18 11:20:00,36.8,36.88,36.78,36.87,354183.0,29.5192,29.5834,29.5032,29.5753,354183.0
2020-09-18 11:25:00,36.86,36.93,36.86,36.87,261023.0,29.5673,29.6235,29.5673,29.5753,261023.0
2020-09-18 11:30:00,36.87,36.91,36.87,36.89,250322.0,29.5753,29.6074,29.5753,29.5914,250322.0
2020-09-18 11:35:00,36.9,36.91,36.86,36.91,153719.0,29.5994,29.6074,29.5673,29.6074,153719.0
2020-09-18 11:40:00,36.91,36.99,36.91,36.95,161809.0,29.6074,29.6716,29.6074,29.6395,161809.0
2020-09-18 11:45:00,36.96,37.02,36.95,37.02,168643.0,29.6475,29.6957,29.6395,29.6957,168643.0
2020-09-18 11:50:00,37.02,37.04,37.01,37.03,128424.0,29.6957,29.7117,29.6876,29.7037,128424.0
2020-09-18 11:55:00,37.03,37.07,37.02,37.05,159622.0,29.7037,29.7358,29.6957,29.7197,159622.0
2020-09-18 12:00:00,37.05,37.07,37.01,37.02,110100.0,29.7197,29.7358,29.6876,29.6957,110100.0
2020-09-18 12:05:00,37.02,37.04,36.98,36.99,123847.0,29.6957,29.7117,29.6636,29.6716,123847.0
2020-09-18 12:10:00,36.99,37.04,36.98,37.03,102473.0,29.6716,29.7117,29.6636,29.7037,102473.0
2020-09-18 12:15:00,37.02,37.04,37.0,37.01,111927.0,29.6957,29.7117,29.6796,29.6876,111927.0
2020-09-18 12:20:00,37.01,37.02,36.96,37.0,135602.0,29.6876,29.6957,29.6475,29.6796,135602.0
2020-09-18 12:25:00,36.99,37.04,36.99,37.02,85800.0,29.6716,29.7117,29.6716,29.6957,85800.0
2020-09-18 12:30:00,37.02,37.04,36.97,36.98,120518.0,29.6957,29.7117,29.6556,29.6636,120518.0
2020-09-18 12:35:00,36.98,37.05,36.98,37.05,104768.0,29.6636,29.7197,29.6636,29.7197,104768.0
2020-09-18 12:40:00,37.05,37.06,37.02,37.03,112365.0,29.7197,29.7278,29.6957,29.7037,112365.0
2020-09-18 12:45:00,37.03,37.04,36.99,37.01,100739.0,29.7037,29.7117,29.6716,29.6876,100739.0
2020-09-18 12:50:00,37.0,37.02,36.97,36.99,122950.0,29.6796,29.6957,29.6556,29.6716,122950.0
2020-09-18 12:55:00,36.99,37.0,36.95,36.96,135397.0,29.6716,29.6796,29.6395,29.6475,135397.0
2020-09-18 13:00:00,36.96,36.96,36.86,36.88,181744.0,29.6475,29.6475,29.5673,29.5834,181744.0
2020-09-18 13:05:00,36.88,36.89,36.85,36.87,132378.0,29.5834,29.5914,29.5593,29.5753,132378.0
2020-09-18 13:10:00,36.87,36.9,36.85,36.88,101360.0,29.5753,29.5994,29.5593,29.5834,101360.0
2020-09-18 13:15:00,36.87,36.88,36.82,36.84,198243.0,29.5753,29.5834,29.5352,29.5513,198243.0
2020-09-18 13:20:00,36.84,36.86,36.81,36.84,146671.0,29.5513,29.5673,29.5272,29.5513,146671.0
2020-09-18 13:25:00,36.84,36.85,36.77,36.78,201575.0,29.5513,29.5593,29.4951,29.5032,201575.0
2020-09-18 13:30:00,36.77,36.78,36.63,36.72,216902.0,29.4951,29.5032,29.3828,29.455,216902.0
2020-09-18 13:35:00,36.71,36.75,36.66,36.7,154212.0,29.447,29.4791,29.4069,29.439,154212.0
2020-09-18 13:40:00,36.7,36.71,36.67,36.69,87146.0,29.439,29.447,29.4149,29.431,87146.0
2020-09-18 13:45:00,36.69,36.73,36.67,36.69,87575.0,29.431,29.463,29.4149,29.431,87575.0
2020-09-18 13:50:00,36.69,36.73,36.66,36.73,100982.0,29.431,29.463,29.4069,29.463,100982.0
2020-09-18 13:55:00,36.73,36.75,36.7,36.75,81809.0,29.463,29.4791,29.439,29.4791,81809.0
2020-09-18 14:00:00,36.74,36.75,36.69,36.7,73527.0,29.4711,29.4791,29.431,29.439,73527.0
2020-09-18 14:05:00,36.71,36.74,36.69,36.72,78081.0,29.447,29.4711,29.431,29.455,78081.0
2020-09-18 14:10:00,36.72,36.75,36.71,36.75,87112.0,29.455,29.4791,29.447,29.4791,87112.0
2020-09-18 14:15:00,36.75,36.75,36.68,36.69,133923.0,29.4791,29.4791,29.4229,29.431,133923.0
2020-09-18 14:20:00,36.68,36.75,36.68,36.72,131674.0,29.4229,29.4791,29.4229,29.455,131674.0
2020-09-18 14:25:00,36.72,36.77,36.72,36.75,125801.0,29.455,29.4951,29.455,29.4791,125801.0
2020-09-18 14:30:00,36.74,36.76,36.72,36.75,77469.0,29.4711,29.4871,29.455,29.4791,77469.0
2020-09-18 14:35:00,36.75,36.77,36.74,36.77,147684.0,29.4791,29.4951,29.4711,29.4951,147684.0
2020-09-18 14:40:00,36.77,36.78,36.72,36.73,117950.0,29.4951,29.5032,29.455,29.463,117950.0
2020-09-18 14:45:00,36.73,36.76,36.71,36.75,143193.0,29.463,29.4871,29.447,29.4791,143193.0
2020-09-18 14:50:00,36.75,36.76,36.71,36.71,110434.0,29.4791,29.4871,29.447,29.447,110434.0
2020-09-18 14:55:00,36.71,36.79,36.7,36.79,141609.0,29.447,29.5112,29.439,29.5112,141609.0
2020-09-18 15:00:00,36.79,36.8,36.76,36.79,106188.0,29.5112,29.5192,29.4871,29.5112,106188.0
2020-09-18 15:05:00,36.79,36.81,36.75,36.76,126397.0,29.5112,29.5272,29.4791,29.4871,126397.0
2020-09-18 15:10:00,36.77,36.8,36.75,36.77,156121.0,29.4951,29.5192,29.4791,29.4951,156121.0
2020-09-18 15:15:00,36.77,36.78,36.71,36.74,151977.0,29.4951,29.5032,29.447,29.4711,151977.0
2020-09-18 15:20:00,36.74,36.76,36.7,36.75,232664.0,29.4711,29.4871,29.439,29.4791,232664.0
2020-09-18 15:25:00,36.75,36.78,36.74,36.77,152589.0,29.4791,29.5032,29.4711,29.4951,152589.0
2020-09-18 15:30:00,36.77,36.78,36.7,36.75,220169.0,29.4951,29.5032,29.439,29.4791,220169.0
2020-09-18 15:35:00,36.75,36.76,36.71,36.75,216556.0,29.4791,29.4871,29.447,29.4791,216556.0
2020-09-18 15:40:00,36.75,36.76,36.69,36.69,376029.0,29.4791,29.4871,29.431,29.431,376029.0
2020-09-18 15:45:00,36.69,36.72,36.65,36.65,562898.0,29.431,29.455,29.3989,29.3989,562898.0
2020-09-18 15:50:00,36.66,36.68,36.61,36.64,673509.0,29.4069,29.4229,29.3668,29.3909,673509.0
2020-09-18 15:55:00,36.64,36.69,36.61,36.63,1244119.0,29.3909,29.431,29.3668,29.3828,1244119.0
2020-09-21 09:30:00,36.38,36.48,36.19,36.2,802639.0,29.1823,29.2625,29.0299,29.0379,802639.0
2020-09-21 09:35:00,36.2,36.23,36.13,36.16,297593.0,29.0379,29.062,28.9818,29.0058,297593.0
2020-09-21 09:40:00,36.16,36.17,36.01,36.02,330360.0,29.0058,29.0138,28.8855,28.8935,330360.0
2020-09-21 09:45:00,36.01,36.04,35.88,35.91,464719.0,28.8855,28.9096,28.7812,28.8053,464719.0
2020-09-21 09:50:00,35.91,36.0,35.84,35.97,301081.0,28.8053,28.8775,28.7491,28.8534,301081.0
2020-09-21 09:55:00,35.97,36.02,35.88,36.01,216657.0,28.8534,28.8935,28.7812,28.8855,216657.0
2020-09-21 10:00:00,36.01,36.01,35.79,35.82,382327.0,28.8855,28.8855,28.709,28.7331,382327.0
2020-09-21 10:05:00,35.83,35.84,35.73,35.76,410550.0,28.7411,28.7491,28.6609,28.685,410550.0
2020-09-21 10:10:00,35.77,35.82,35.63,35.66,291781.0,28.693,28.7331,28.5807,28.6047,291781.0
2020-09-21 10:15:00,35.66,35.66,35.55,35.55,360268.0,28.6047,28.6047,28.5165,28.5165,360268.0
2020-09-21 10:20:00,35.55,35.59,35.46,35.57,654044.0,28.5165,28.5486,28.4443,28.5326,654044.0
2020-09-21 10:25:00,35.57,35.68,35.55,35.66,368206.0,28.5326,28.6208,28.5165,28.6047,368206.0
2020-09-21 10:30:00,35.65,35.75,35.63,35.64,199203.0,28.5967,28.6769,28.5807,28.5887,199203.0
2020-09-21 10:35:00,35.64,35.69,35.63,35.65,233767.0,28.5887,28.6288,28.5807,28.5967,233767.0
2020-09-21 10:40:00,35.65,35.69,35.61,35.65,248551.0,28.5967,28.6288,28.5646,28.5967,248551.0
2020-09-21 10:45:00,35.65,35.72,35.63,35.68,181692.0,28.5967,28.6529,28.5807,28.6208,181692.0
2020-09-21 10:50:00,35.69,35.69,35.63,35.67,230683.0,28.6288,28.6288,28.5807,28.6128,230683.0
2020-09-21 10:55:00,35.67,35.68,35.63,35.64,147808.0,28.6128,28.6208,28.5807,28.5887,147808.0
2020-09-21 11:00:00,35.64,35.69,35.57,35.69,258102.0,28.5887,28.6288,28.5326,28.6288,258102.0
2020-09-21 11:05:00,35.69,35.69,35.62,35.64,183443.0,28.6288,28.6288,28.5727,28.5887,183443.0
2020-09-21 11:10:00,35.64,35.67,35.56,35.59,148385.0,28.5887,28.6128,28.5245,28.5486,148385.0
2020-09-21 11:15:00,35.59,35.61,35.52,35.55,209808.0,28.5486,28.5646,28.4924,28.5165,209808.0
2020-09-21 11:20:00,35.55,35.58,35.53,35.58,155110.0,28.5165,28.5406,28.5005,28.5406,155110.0
2020-09-21 11:25:00,35.58,35.62,35.56,35.58,173309.0,28.5406,28.5727,28.5245,28.5406,173309.0
2020-09-21 11:30:00,35.58,35.6,35.45,35.51,350735.0,28.5406,28.5566,28.4363,28.4844,350735.0
2020-09-21 11:35:00,35.51,35.61,35.49,35.56,168050.0,28.4844,28.5646,28.4684,28.5245,168050.0
2020-09-21 11:40:00,35.57,35.62,35.52,35.54,140781.0,28.5326,28.5727,28.4924,28.5085,140781.0
2020-09-21 11:45:00,35.53,35.63,35.53,35.6,150618.0,28.5005,28.5807,28.5005,28.5566,150618.0
2020-09-21 11:50:00,35.59,35.62,35.58,35.61,163990.0,28.5486,28.5727,28.5406,28.5646,163990.0
2020-09-21 11:55:00,35.61,35.63,35.56,35.58,145360.0,28.5646,28.5807,28.5245,28.5406,145360.0
2020-09-21 12:00:00,35.57,35.66,35.55,35.66,142933.0,28.5326,28.6047,28.5165,28.6047,142933.0
2020-09-21 12:05:00,35.65,35.66,35.62,35.64,189336.0,28.5967,28.6047,28.5727,28.5887,189336.0
2020-09-21 12:10:00,35.64,35.64,35.59,35.59,99830.0,28.5887,28.5887,28.5486,28.5486,99830.0
2020-09-21 12:15:00,35.59,35.64,35.57,35.62,139892.0,28.5486,28.5887,28.5326,28.5727,139892.0
2020-09-21 12:20:00,35.62,35.63,35.59,35.59,98645.0,28.5727,28.5807,28.5486,28.5486,98645.0
2020-09-21 12:25:00,35.59,35.64,35.59,35.61,116874.0,28.5486,28.5887,28.5486,28.5646,116874.0
2020-09-21 12:30:00,35.6,35.62,35.51,35.52,167444.0,28.5566,28.5727,28.4844,28.4924,167444.0
2020-09-21 12:35:00,35.52,35.58,35.49,35.56,283701.0,28.4924,28.5406,28.4684,28.5245,283701.0
2020-09-21 12:40:00,35.57,35.59,35.52,35.54,208671.0,28.5326,28.5486,28.4924,28.5085,208671.0
2020-09-21 12:45:00,35.53,35.54,35.43,35.47,285663.0,28.5005,28.5085,28.4202,28.4523,285663.0
2020-09-21 12:50:00,35.46,35.46,35.37,35.39,243321.0,28.4443,28.4443,28.3721,28.3882,243321.0
2020-09-21 12:55:00,35.39,35.44,35.39,35.42,156826.0,28.3882,28.4283,28.3882,28.4122,156826.0
2020-09-21 13:00:00,35.44,35.44,35.38,35.42,154257.0,28.4283,28.4283,28.3801,28.4122,154257.0
2020-09-21 13:05:00,35.43,35.44,35.39,35.41,141513.0,28.4202,28.4283,28.3882,28.4042,141513.0
2020-09-21 13:10:00,35.41,35.47,35.4,35.47,120316.0,28.4042,28.4523,28.3962,28.4523,120316.0
2020-09-21 13:15:00,35.46,35.48,35.44,35.46,191853.0,28.4443,28.4604,28.4283,28.4443,191853.0
2020-09-21 13:20:00,35.46,35.57,35.45,35.56,163436.0,28.4443,28.5326,28.4363,28.5245,163436.0
2020-09-21 13:25:00,35.55,35.58,35.53,35.58,184013.0,28.5165,28.5406,28.5005,28.5406,184013.0
2020-09-21 13:30:00,35.58,35.6,35.54,35.55,139810.0,28.5406,28.5566,28.5085,28.5165,139810.0
2020-09-21 13:35:00,35.55,35.6,35.54,35.59,111633.0,28.5165,28.5566,28.5085,28.5486,111633.0
2020-09-21 13:40:00,35.59,35.63,35.56,35.57,198083.0,28.5486,28.5807,28.5245,28.5326,198083.0
2020-09-21 13:45:00,35.56,35.61,35.55,35.58,348020.0,28.5245,28.5646,28.5165,28.5406,348020.0
2020-09-21 13:50:00,35.58,35.58,35.51,35.52,205663.0,28.5406,28.5406,28.4844,28.4924,205663.0
2020-09-21 13:55:00,35.52,35.58,35.49,35.55,225361.0,28.4924,28.5406,28.4684,28.5165,225361.0
2020-09-21 14:00:00,35.54,35.55,35.5,35.53,143160.0,28.5085,28.5165,28.4764,28.5005,143160.0
2020-09-21 14:05:00,35.54,35.54,35.48,35.52,142425.0,28.5085,28.5085,28.4604,28.4924,142425.0
2020-09-21 14:10:00,35.52,35.53,35.48,35.53,137415.0,28.4924,28.5005,28.4604,28.5005,137415.0
2020-09-21 14:15:00,35.53,35.55,35.47,35.48,137869.0,28.5005,28.5165,28.4523,28.4604,137869.0
2020-09-21 14:20:00,35.47,35.53,35.47,35.51,92239.0,28.4523,28.5005,28.4523,28.4844,92239.0
2020-09-21 14:25:00,35.51,35.54,35.49,35.5,100939.0,28.4844,28.5085,28.4684,28.4764,100939.0
2020-09-21 14:30:00,35.49,35.5,35.43,35.46,183744.0,28.4684,28.4764,28.4202,28.4443,183744.0
2020-09-21 14:35:00,35.46,35.49,35.45,35.47,91230.0,28.4443,28.4684,28.4363,28.4523,91230.0
2020-09-21 14:40:00,35.47,35.5,35.45,35.47,130908.0,28.4523,28.4764,28.4363,28.4523,130908.0
2020-09-21 14:45:00,35.47,35.49,35.45,35.47,83691.0,28.4523,28.4684,28.4363,28.4523,83691.0
2020-09-21 14:50:00,35.47,35.47,35.43,35.46,164082.0,28.4523,28.4523,28.4202,28.4443,164082.0
2020-09-21 14:55:00,35.45,35.52,35.45,35.5,211308.0,28.4363,28.4924,28.4363,28.4764,211308.0
2020-09-21 15:00:00,35.49,35.57,35.48,35.57,281646.0,28.4684,28.5326,28.4604,28.5326,281646.0
2020-09-21 15:05:00,35.57,35.59,35.54,35.58,171992.0,28.5326,28.5486,28.5085,28.5406,171992.0
2020-09-21 15:10:00,35.58,35.66,35.58,35.66,159798.0,28.5406,28.6047,28.5406,28.6047,159798.0
2020-09-21 15:15:00,35.66,35.71,35.64,35.69,206863.0,28.6047,28.6449,28.5887,28.6288,206863.0
2020-09-21 15:20:00,35.69,35.75,35.67,35.74,210269.0,28.6288,28.6769,28.6128,28.6689,210269.0
2020-09-21 15:25:00,35.73,35.77,35.72,35.77,265653.0,28.6609,28.693,28.6529,28.693,265653.0
2020-09-21 15:30:00,35.77,35.78,35.72,35.77,329090.0,28.693,28.701,28.6529,28.693,329090.0
2020-09-21 15:35:00,35.76,35.85,35.76,35.8,284515.0,28.685,28.7572,28.685,28.717,284515.0
2020-09-21 15:40:00,35.81,35.84,35.75,35.81,405284.0,28.7251,28.7491,28.6769,28.7251,405284.0
2020-09-21 15:45:00,35.81,35.83,35.78,35.81,389533.0,28.7251,28.7411,28.701,28.7251,389533.0
2020-09-21 15:50:00,35.82,35.94,35.81,35.88,603336.0,28.7331,28.8293,28.7251,28.7812,603336.0
2020-09-21 15:55:00,35.88,36.03,35.87,36.03,1651302.0,28.7812,28.9015,28.7732,28.9015,1651302.0
2020-09-22 09:30:00,35.82,36.14,35.76,36.13,1248336.0,28.7331,28.9898,28.685,28.9818,1248336.0
2020-09-22 09:35:00,36.14,36.33,36.12,36.25,625846.0,28.9898,29.1422,28.9737,29.078,625846.0
2020-09-22 09:40:00,36.25,36.33,36.21,36.27,311760.0,29.078,29.1422,29.0459,29.0941,311760.0
2020-09-22 09:45:00,36.27,36.3,36.06,36.09,302356.0,29.0941,29.1181,28.9256,28.9497,302356.0
2020-09-22 09:50:00,36.08,36.08,35.97,35.98,221472.0,28.9416,28.9416,28.8534,28.8614,221472.0
2020-09-22 09:55:00,35.98,36.04,35.91,35.96,322937.0,28.8614,28.9096,28.8053,28.8454,322937.0
2020-09-22 10:00:00,35.96,36.02,35.93,35.95,329319.0,28.8454,28.8935,28.8213,28.8374,329319.0
2020-09-22 10:05:00,35.95,35.96,35.9,35.92,216790.0,28.8374,28.8454,28.7973,28.8133,216790.0
2020-09-22 10:10:00,35.93,35.95,35.89,35.9,302151.0,28.8213,28.8374,28.7892,28.7973,302151.0
2020-09-22 10:15:00,35.91,35.94,35.89,35.9,151761.0,28.8053,28.8293,28.7892,28.7973,151761.0
2020-09-22 10:20:00,35.9,35.98,35.89,35.9,205240.0,28.7973,28.8614,28.7892,28.7973,205240.0
2020-09-22 10:25:00,35.91,35.96,35.86,35.95,217246.0,28.8053,28.8454,28.7652,28.8374,217246.0
2020-09-22 10:30:00,35.96,36.04,35.95,36.01,159920.0,28.8454,28.9096,28.8374,28.8855,159920.0
2020-09-22 10:35:00,36.01,36.02,35.94,35.95,154121.0,28.8855,28.8935,28.8293,28.8374,154121.0
2020-09-22 10:40:00,35.96,35.97,35.87,35.89,293568.0,28.8454,28.8534,28.7732,28.7892,293568.0
2020-09-22 10:45:00,35.9,35.9,35.82,35.84,148685.0,28.7973,28.7973,28.7331,28.7491,148685.0
2020-09-22 10:50:00,35.84,35.94,35.83,35.89,227761.0,28.7491,28.8293,28.7411,28.7892,227761.0
2020-09-22 10:55:00,35.88,35.94,35.79,35.81,168568.0,28.7812,28.8293,28.709,28.7251,168568.0
2020-09-22 11:00:00,35.81,35.84,35.74,35.78,226612.0,28.7251,28.7491,28.6689,28.701,226612.0
2020-09-22 11:05:00,35.79,35.8,35.75,35.75,106452.0,28.709,28.717,28.6769,28.6769,106452.0
2020-09-22 11:10:00,35.76,35.82,35.75,35.8,171782.0,28.685,28.7331,28.6769,28.717,171782.0
2020-09-22 11:15:00,35.79,35.85,35.78,35.82,150414.0,28.709,28.7572,28.701,28.7331,150414.0
2020-09-22 11:20:00,35.82,35.85,35.8,35.83,108098.0,28.7331,28.7572,28.717,28.7411,108098.0
2020-09-22 11:25:00,35.83,35.85,35.79,35.84,134226.0,28.7411,28.7572,28.709,28.7491,134226.0
2020-09-22 11:30:00,35.84,35.85,35.77,35.77,151541.0,28.7491,28.7572,28.693,28.693,151541.0
2020-09-22 11:35:00,35.77,35.88,35.77,35.86,155659.0,28.693,28.7812,28.693,28.7652,155659.0
2020-09-22 11:40:00,35.85,35.93,35.84,35.88,188641.0,28.7572,28.8213,28.7491,28.7812,188641.0
2020-09-22 11:45:00,35.89,35.92,35.87,35.91,218292.0,28.7892,28.8133,28.7732,28.8053,218292.0
2020-09-22 11:50:00,35.92,35.92,35.87,35.88,125874.0,28.8133,28.8133,28.7732,28.7812,125874.0
2020-09-22 11:55:00,35.88,35.94,35.86,35.94,155175.0,28.7812,28.8293,28.7652,28.8293,155175.0
2020-09-22 12:00:00,35.94,35.97,35.92,35.95,177713.0,28.8293,28.8534,28.8133,28.8374,177713.0
2020-09-22 12:05:00,35.96,35.99,35.93,35.98,140147.0,28.8454,28.8695,28.8213,28.8614,140147.0
2020-09-22 12:10:00,35.99,36.0,35.96,35.98,85081.0,28.8695,28.8775,28.8454,28.8614,85081.0
2020-09-22 12:15:00,35.98,36.01,35.97,35.99,188741.0,28.8614,28.8855,28.8534,28.8695,188741.0
2020-09-22 12:20:00,36.0,36.05,35.99,36.04,177237.0,28.8775,28.9176,28.8695,28.9096,177237.0
2020-09-22 12:25:00,36.05,36.05,36.01,36.02,98215.0,28.9176,28.9176,28.8855,28.8935,98215.0
2020-09-22 12:30:00,36.02,36.03,35.99,36.01,128233.0,28.8935,28.9015,28.8695,28.8855,128233.0
2020-09-22 12:35:00,36.01,36.1,36.0,36.1,172887.0,28.8855,28.9577,28.8775,28.9577,172887.0
2020-09-22 12:40:00,36.1,36.1,36.04,36.07,165539.0,28.9577,28.9577,28.9096,28.9336,165539.0
2020-09-22 12:45:00,36.07,36.09,36.04,36.08,84280.0,28.9336,28.9497,28.9096,28.9416,84280.0
2020-09-22 12:50:00,36.07,36.11,36.03,36.04,249098.0,28.9336,28.9657,28.9015,28.9096,249098.0
2020-09-22 12:55:00,36.05,36.09,35.98,36.07,172532.0,28.9176,28.9497,28.8614,28.9336,172532.0
2020-09-22 13:00:00,36.08,36.09,36.04,36.04,86172.0,28.9416,28.9497,28.9096,28.9096,86172.0
2020-09-22 13:05:00,36.04,36.06,36.01,36.02,215124.0,28.9096,28.9256,28.8855,28.8935,215124.0
2020-09-22 13:10:00,36.02,36.04,36.01,36.02,261860.0,28.8935,28.9096,28.8855,28.8935,261860.0
2020-09-22 13:15:00,36.03,36.04,36.02,36.02,125685.0,28.9015,28.9096,28.8935,28.8935,125685.0
2020-09-22 13:20:00,36.02,36.11,36.01,36.1,156067.0,28.8935,28.9657,28.8855,28.9577,156067.0
2020-09-22 13:25:00,36.11,36.11,36.08,36.09,74832.0,28.9657,28.9657,28.9416,28.9497,74832.0
2020-09-22 13:30:00,36.08,36.1,36.05,36.07,137738.0,28.9416,28.9577,28.9176,28.9336,137738.0
2020-09-22 13:35:00,36.06,36.07,36.04,36.06,94073.0,28.9256,28.9336,28.9096,28.9256,94073.0
2020-09-22 13:40:00,36.05,36.06,36.02,36.03,95689.0,28.9176,28.9256,28.8935,28.9015,95689.0
2020-09-22 13:45:00,36.04,36.08,36.03,36.06,118706.0,28.9096,28.9416,28.9015,28.9256,118706.0
2020-09-22 13:50:00,36.07,36.07,36.02,36.04,134295.0,28.9336,28.9336,28.8935,28.9096,134295.0
2020-09-22 13:55:00,36.04,36.08,36.0,36.07,160994.0,28.9096,28.9416,28.8775,28.9336,160994.0
2020-09-22 14:00:00,36.07,36.16,36.07,36.15,205594.0,28.9336,29.0058,28.9336,28.9978,205594.0
2020-09-22 14:05:00,36.15,36.16,36.12,36.13,190190.0,28.9978,29.0058,28.9737,28.9818,190190.0
2020-09-22 14:10:00,36.12,36.2,36.1,36.2,223251.0,28.9737,29.0379,28.9577,29.0379,223251.0
2020-09-22 14:15:00,36.2,36.2,36.15,36.19,158464.0,29.0379,29.0379,28.9978,29.0299,158464.0
2020-09-22 14:20:00,36.18,36.19,36.15,36.17,107383.0,29.0219,29.0299,28.9978,29.0138,107383.0
2020-09-22 14:25:00,36.18,36.2,36.17,36.19,71533.0,29.0219,29.0379,29.0138,29.0299,71533.0
2020-09-22 14:30:00,36.19,36.24,36.17,36.18,259549.0,29.0299,29.07,29.0138,29.0219,259549.0
2020-09-22 14:35:00,36.18,36.19,36.16,36.18,150878.0,29.0219,29.0299,29.0058,29.0219,150878.0
2020-09-22 14:40:00,36.17,36.2,36.16,36.19,154707.0,29.0138,29.0379,29.0058,29.0299,154707.0
2020-09-22 14:45:00,36.19,36.2,36.14,36.15,407101.0,29.0299,29.0379,28.9898,28.9978,407101.0
2020-09-22 14:50:00,36.16,36.17,36.11,36.17,230718.0,29.0058,29.0138,28.9657,29.0138,230718.0
2020-09-22 14:55:00,36.16,36.18,36.14,36.16,186065.0,29.0058,29.0219,28.9898,29.0058,186065.0
2020-09-22 15:00:00,36.16,36.17,36.13,36.15,236580.0,29.0058,29.0138,28.9818,28.9978,236580.0
2020-09-22 15:05:00,36.15,36.19,36.14,36.17,109055.0,28.9978,29.0299,28.9898,29.0138,109055.0
2020-09-22 15:10:00,36.17,36.19,36.15,36.16,163153.0,29.0138,29.0299,28.9978,29.0058,163153.0
2020-09-22 15:15:00,36.16,36.19,36.14,36.18,113892.0,29.0058,29.0299,28.9898,29.0219,113892.0
2020-09-22 15:20:00,36.19,36.2,36.15,36.19,173018.0,29.0299,29.0379,28.9978,29.0299,173018.0
2020-09-22 15:25:00,36.19,36.24,36.18,36.2,139668.0,29.0299,29.07,29.0219,29.0379,139668.0
2020-09-22 15:30:00,36.2,36.21,36.15,36.17,352328.0,29.0379,29.0459,28.9978,29.0138,352328.0
2020-09-22 15:35:00,36.18,36.23,36.15,36.2,410315.0,29.0219,29.062,28.9978,29.0379,410315.0
2020-09-22 15:40:00,36.2,36.25,36.2,36.23,278044.0,29.0379,29.078,29.0379,29.062,278044.0
2020-09-22 15:45:00,36.23,36.27,36.22,36.27,283972.0,29.062,29.0941,29.0539,29.0941,283972.0
2020-09-22 15:50:00,36.26,36.26,36.18,36.23,456835.0,29.086,29.086,29.0219,29.062,456835.0
2020-09-22 15:55:00,36.23,36.27,36.21,36.26,1249758.0,29.062,29.0941,29.0459,29.086,1249758.0
2020-09-23 09:30:00,36.34,36.35,36.12,36.16,1071724.0,29.1502,29.1582,28.9737,29.0058,1071724.0
2020-09-23 09:35:00,36.16,36.27,36.14,36.25,291350.0,29.0058,29.0941,28.9898,29.078,291350.0
2020-09-23 09:40:00,36.25,36.26,36.15,36.15,355374.0,29.078,29.086,28.9978,28.9978,355374.0
2020-09-23 09:45:00,36.16,36.24,36.14,36.16,825346.0,29.0058,29.07,28.9898,29.0058,825346.0
2020-09-23 09:50:00,36.16,36.23,36.14,36.18,371968.0,29.0058,29.062,28.9898,29.0219,371968.0
2020-09-23 09:55:00,36.19,36.26,36.16,36.25,281264.0,29.0299,29.086,29.0058,29.078,281264.0
2020-09-23 10:00:00,36.24,36.28,36.22,36.24,201713.0,29.07,29.1021,29.0539,29.07,201713.0
2020-09-23 10:05:00,36.24,36.26,36.19,36.21,251946.0,29.07,29.086,29.0299,29.0459,251946.0
2020-09-23 10:10:00,36.22,36.23,36.19,36.23,231565.0,29.0539,29.062,29.0299,29.062,231565.0
2020-09-23 10:15:00,36.23,36.23,36.14,36.23,328197.0,29.062,29.062,28.9898,29.062,328197.0
2020-09-23 10:20:00,36.23,36.24,36.18,36.24,422030.0,29.062,29.07,29.0219,29.07,422030.0
2020-09-23 10:25:00,36.23,36.26,36.19,36.23,203874.0,29.062,29.086,29.0299,29.062,203874.0
2020-09-23 10:30:00,36.23,36.3,36.23,36.25,299502.0,29.062,29.1181,29.062,29.078,299502.0
2020-09-23 10:35:00,36.26,36.27,36.21,36.25,546703.0,29.086,29.0941,29.0459,29.078,546703.0
2020-09-23 10:40:00,36.25,36.29,36.22,36.27,110660.0,29.078,29.1101,29.0539,29.0941,110660.0
2020-09-23 10:45:00,36.27,36.3,36.26,36.3,119127.0,29.0941,29.1181,29.086,29.1181,119127.0
2020-09-23 10:50:00,36.3,36.31,36.24,36.26,138918.0,29.1181,29.1261,29.07,29.086,138918.0
2020-09-23 10:55:00,36.25,36.31,36.21,36.24,144059.0,29.078,29.1261,29.0459,29.07,144059.0
2020-09-23 11:00:00,36.24,36.35,36.23,36.35,145214.0,29.07,29.1582,29.062,29.1582,145214.0
2020-09-23 11:05:00,36.35,36.36,36.31,36.34,185348.0,29.1582,29.1663,29.1261,29.1502,185348.0
2020-09-23 11:10:00,36.34,36.35,36.3,36.33,153592.0,29.1502,29.1582,29.1181,29.1422,153592.0
2020-09-23 11:15:00,36.33,36.36,36.29,36.33,161069.0,29.1422,29.1663,29.1101,29.1422,161069.0
2020-09-23 11:20:00,36.32,36.34,36.3,36.32,115337.0,29.1342,29.1502,29.1181,29.1342,115337.0
2020-09-23 11:25:00,36.32,36.34,36.22,36.26,260771.0,29.1342,29.1502,29.0539,29.086,260771.0
2020-09-23 11:30:00,36.25,36.26,36.21,36.25,248529.0,29.078,29.086,29.0459,29.078,248529.0
2020-09-23 11:35:00,36.24,36.26,36.23,36.26,68566.0,29.07,29.086,29.062,29.086,68566.0
2020-09-23 11:40:00,36.26,36.28,36.24,36.26,170245.0,29.086,29.1021,29.07,29.086,170245.0
2020-09-23 11:45:00,36.26,36.26,36.2,36.22,191567.0,29.086,29.086,29.0379,29.0539,191567.0
2020-09-23 11:50:00,36.21,36.23,36.2,36.21,165813.0,29.0459,29.062,29.0379,29.0459,165813.0
2020-09-23 11:55:00,36.21,36.23,36.2,36.2,109580.0,29.0459,29.062,29.0379,29.0379,109580.0
2020-09-23 12:00:00,36.2,36.28,36.19,36.25,327774.0,29.0379,29.1021,29.0299,29.078,327774.0
2020-09-23 12:05:00,36.25,36.29,36.22,36.27,107866.0,29.078,29.1101,29.0539,29.0941,107866.0
2020-09-23 12:10:00,36.28,36.32,36.27,36.29,140824.0,29.1021,29.1342,29.0941,29.1101,140824.0
2020-09-23 12:15:00,36.29,36.34,36.26,36.3,155110.0,29.1101,29.1502,29.086,29.1181,155110.0
2020-09-23 12:20:00,36.3,36.32,36.28,36.3,152784.0,29.1181,29.1342,29.1021,29.1181,152784.0
2020-09-23 12:25:00,36.3,36.32,36.28,36.3,81986.0,29.1181,29.1342,29.1021,29.1181,81986.0
2020-09-23 12:30:00,36.3,36.32,36.29,36.3,105966.0,29.1181,29.1342,29.1101,29.1181,105966.0
2020-09-23 12:35:00,36.3,36.33,36.29,36.33,171726.0,29.1181,29.1422,29.1101,29.1422,171726.0
2020-09-23 12:40:00,36.33,36.37,36.32,36.34,125313.0,29.1422,29.1743,29.1342,29.1502,125313.0
2020-09-23 12:45:00,36.34,36.35,36.3,36.32,124960.0,29.1502,29.1582,29.1181,29.1342,124960.0
2020-09-23 12:50:00,36.32,36.34,36.29,36.32,113446.0,29.1342,29.1502,29.1101,29.1342,113446.0
2020-09-23 12:55:00,36.32,36.34,36.3,36.31,122211.0,29.1342,29.1502,29.1181,29.1261,122211.0
2020-09-23 13:00:00,36.31,36.31,36.27,36.27,88040.0,29.1261,29.1261,29.0941,29.0941,88040.0
2020-09-23 13:05:00,36.27,36.29,36.25,36.28,157695.0,29.0941,29.1101,29.078,29.1021,157695.0
2020-09-23 13:10:00,36.28,36.29,36.27,36.29,138791.0,29.1021,29.1101,29.0941,29.1101,138791.0
2020-09-23 13:15:00,36.29,36.3,36.27,36.3,108734.0,29.1101,29.1181,29.0941,29.1181,108734.0
2020-09-23 13:20:00,36.3,36.32,36.29,36.3,58459.0,29.1181,29.1342,29.1101,29.1181,58459.0
2020-09-23 13:25:00,36.31,36.31,36.27,36.28,83749.0,29.1261,29.1261,29.0941,29.1021,83749.0
2020-09-23 13:30:00,36.28,36.32,36.27,36.31,105348.0,29.1021,29.1342,29.0941,29.1261,105348.0
2020-09-23 13:35:00,36.32,36.34,36.3,36.33,113144.0,29.1342,29.1502,29.1181,29.1422,113144.0
2020-09-23 13:40:00,36.33,36.34,36.31,36.32,93298.0,29.1422,29.1502,29.1261,29.1342,93298.0
2020-09-23 13:45:00,36.32,36.36,36.3,36.35,134405.0,29.1342,29.1663,29.1181,29.1582,134405.0
2020-09-23 13:50:00,36.36,36.37,36.33,36.34,368504.0,29.1663,29.1743,29.1422,29.1502,368504.0
2020-09-23 13:55:00,36.34,36.35,36.32,36.35,98193.0,29.1502,29.1582,29.1342,29.1582,98193.0
2020-09-23 14:00:00,36.34,36.35,36.3,36.33,149451.0,29.1502,29.1582,29.1181,29.1422,149451.0
2020-09-23 14:05:00,36.34,36.38,36.33,36.34,103916.0,29.1502,29.1823,29.1422,29.1502,103916.0
2020-09-23 14:10:00,36.34,36.37,36.33,36.37,107392.0,29.1502,29.1743,29.1422,29.1743,107392.0
2020-09-23 14:15:00,36.37,36.38,36.21,36.22,327108.0,29.1743,29.1823,29.0459,29.0539,327108.0
2020-09-23 14:20:00,36.22,36.28,36.22,36.25,426659.0,29.0539,29.1021,29.0539,29.078,426659.0
2020-09-23 14:25:00,36.24,36.27,36.22,36.25,191168.0,29.07,29.0941,29.0539,29.078,191168.0
2020-09-23 14:30:00,36.26,36.27,36.21,36.26,94006.0,29.086,29.0941,29.0459,29.086,94006.0
2020-09-23 14:35:00,36.26,36.3,36.24,36.29,172660.0,29.086,29.1181,29.07,29.1101,172660.0
2020-09-23 14:40:00,36.29,36.31,36.25,36.25,316551.0,29.1101,29.1261,29.078,29.078,316551.0
2020-09-23 14:45:00,36.26,36.28,36.22,36.25,138244.0,29.086,29.1021,29.0539,29.078,138244.0
2020-09-23 14:50:00,36.25,36.28,36.2,36.2,97981.0,29.078,29.1021,29.0379,29.0379,97981.0
2020-09-23 14:55:00,36.2,36.22,36.12,36.13,151009.0,29.0379,29.0539,28.9737,28.9818,151009.0
2020-09-23 15:00:00,36.14,36.16,36.12,36.14,258904.0,28.9898,29.0058,28.9737,28.9898,258904.0
2020-09-23 15:05:00,36.14,36.2,36.12,36.2,206476.0,28.9898,29.0379,28.9737,29.0379,206476.0
2020-09-23 15:10:00,36.19,36.25,36.19,36.2,201365.0,29.0299,29.078,29.0299,29.0379,201365.0
2020-09-23 15:15:00,36.2,36.2,36.08,36.13,205704.0,29.0379,29.0379,28.9416,28.9818,205704.0
2020-09-23 15:20:00,36.13,36.14,36.03,36.03,221173.0,28.9818,28.9898,28.9015,28.9015,221173.0
2020-09-23 15:25:00,36.03,36.08,36.0,36.07,248109.0,28.9015,28.9416,28.8775,28.9336,248109.0
2020-09-23 15:30:00,36.07,36.1,36.04,36.07,225441.0,28.9336,28.9577,28.9096,28.9336,225441.0
2020-09-23 15:35:00,36.07,36.08,36.01,36.04,246833.0,28.9336,28.9416,28.8855,28.9096,246833.0
2020-09-23 15:40:00,36.04,36.12,36.01,36.11,372642.0,28.9096,28.9737,28.8855,28.9657,372642.0
2020-09-23 15:45:00,36.1,36.12,36.02,36.05,462774.0,28.9577,28.9737,28.8935,28.9176,462774.0
2020-09-23 15:50:00,36.05,36.06,36.0,36.05,479732.0,28.9176,28.9256,28.8775,28.9176,479732.0
2020-09-23 15:55:00,36.05,36.07,35.96,36.01,1209951.0,28.9176,28.9336,28.8454,28.8855,1209951.0
2020-09-24 09:30:00,35.95,36.04,35.87,35.95,531036.0,28.8374,28.9096,28.7732,28.8374,531036.0
2020-09-24 09:35:00,35.95,35.97,35.86,35.87,311593.0,28.8374,28.8534,28.7652,28.7732,311593.0
2020-09-24 09:40:00,35.88,35.88,35.74,35.8,230149.0,28.7812,28.7812,28.6689,28.717,230149.0
2020-09-24 09:45:00,35.79,35.79,35.67,35.72,274288.0,28.709,28.709,28.6128,28.6529,274288.0
2020-09-24 09:50:00,35.72,35.73,35.67,35.73,175410.0,28.6529,28.6609,28.6128,28.6609,175410.0
2020-09-24 09:55:00,35.72,35.73,35.65,35.72,131684.0,28.6529,28.6609,28.5967,28.6529,131684.0
2020-09-24 10:00:00,35.72,35.79,35.72,35.73,220715.0,28.6529,28.709,28.6529,28.6609,220715.0
2020-09-24 10:05:00,35.73,35.84,35.73,35.8,173465.0,28.6609,28.7491,28.6609,28.717,173465.0
2020-09-24 10:10:00,35.81,35.84,35.76,35.79,120097.0,28.7251,28.7491,28.685,28.709,120097.0
2020-09-24 10:15:00,35.79,35.83,35.76,35.77,94324.0,28.709,28.7411,28.685,28.693,94324.0
2020-09-24 10:20:00,35.77,35.81,35.73,35.73,123831.0,28.693,28.7251,28.6609,28.6609,123831.0
2020-09-24 10:25:00,35.73,35.77,35.62,35.65,267982.0,28.6609,28.693,28.5727,28.5967,267982.0
2020-09-24 10:30:00,35.64,35.66,35.6,35.65,237099.0,28.5887,28.6047,28.5566,28.5967,237099.0
2020-09-24 10:35:00,35.64,35.66,35.61,35.63,173733.0,28.5887,28.6047,28.5646,28.5807,173733.0
2020-09-24 10:40:00,35.64,35.66,35.59,35.64,187910.0,28.5887,28.6047,28.5486,28.5887,187910.0
2020-09-24 10:45:00,35.65,35.7,35.64,35.66,242911.0,28.5967,28.6368,28.5887,28.6047,242911.0
2020-09-24 10:50:00,35.66,35.73,35.64,35.7,169501.0,28.6047,28.6609,28.5887,28.6368,169501.0
2020-09-24 10:55:00,35.69,35.76,35.67,35.76,228077.0,28.6288,28.685,28.6128,28.685,228077.0
2020-09-24 11:00:00,35.75,35.79,35.74,35.77,178732.0,28.6769,28.709,28.6689,28.693,178732.0
2020-09-24 11:05:00,35.77,35.77,35.63,35.63,167765.0,28.693,28.693,28.5807,28.5807,167765.0
2020-09-24 11:10:00,35.64,35.66,35.6,35.63,123866.0,28.5887,28.6047,28.5566,28.5807,123866.0
2020-09-24 11:15:00,35.63,35.65,35.57,35.59,137320.0,28.5807,28.5967,28.5326,28.5486,137320.0
2020-09-24 11:20:00,35.59,35.73,35.56,35.73,173377.0,28.5486,28.6609,28.5245,28.6609,173377.0
2020-09-24 11:25:00,35.73,35.77,35.69,35.69,126973.0,28.6609,28.693,28.6288,28.6288,126973.0
2020-09-24 11:30:00,35.68,35.81,35.67,35.74,146193.0,28.6208,28.7251,28.6128,28.6689,146193.0
2020-09-24 11:35:00,35.74,35.78,35.71,35.75,85566.0,28.6689,28.701,28.6449,28.6769,85566.0
2020-09-24 11:40:00,35.75,35.76,35.72,35.74,100237.0,28.6769,28.685,28.6529,28.6689,100237.0
2020-09-24 11:45:00,35.74,35.74,35.69,35.72,155873.0,28.6689,28.6689,28.6288,28.6529,155873.0
2020-09-24 11:50:00,35.72,35.77,35.71,35.77,97301.0,28.6529,28.693,28.6449,28.693,97301.0
2020-09-24 11:55:00,35.77,35.81,35.74,35.79,133311.0,28.693,28.7251,28.6689,28.709,133311.0
2020-09-24 12:00:00,35.8,35.83,35.77,35.8,612313.0,28.717,28.7411,28.693,28.717,612313.0
2020-09-24 12:05:00,35.8,35.85,35.78,35.85,98416.0,28.717,28.7572,28.701,28.7572,98416.0
2020-09-24 12:10:00,35.84,35.86,35.8,35.8,111636.0,28.7491,28.7652,28.717,28.717,111636.0
2020-09-24 12:15:00,35.8,35.86,35.79,35.81,109922.0,28.717,28.7652,28.709,28.7251,109922.0
2020-09-24 12:20:00,35.81,35.83,35.77,35.78,119971.0,28.7251,28.7411,28.693,28.701,119971.0
2020-09-24 12:25:00,35.78,35.84,35.77,35.8,158769.0,28.701,28.7491,28.693,28.717,158769.0
2020-09-24 12:30:00,35.8,35.81,35.71,35.72,184281.0,28.717,28.7251,28.6449,28.6529,184281.0
2020-09-24 12:35:00,35.73,35.73,35.67,35.67,146008.0,28.6609,28.6609,28.6128,28.6128,146008.0
2020-09-24 12:40:00,35.67,35.69,35.65,35.67,97437.0,28.6128,28.6288,28.5967,28.6128,97437.0
2020-09-24 12:45:00,35.67,35.7,35.64,35.67,335190.0,28.6128,28.6368,28.5887,28.6128,335190.0
2020-09-24 12:50:00,35.67,35.68,35.65,35.65,117109.0,28.6128,28.6208,28.5967,28.5967,117109.0
2020-09-24 12:55:00,35.65,35.74,35.65,35.71,194045.0,28.5967,28.6689,28.5967,28.6449,194045.0
2020-09-24 13:00:00,35.71,35.74,35.7,35.73,132157.0,28.6449,28.6689,28.6368,28.6609,132157.0
2020-09-24 13:05:00,35.72,35.72,35.65,35.68,228117.0,28.6529,28.6529,28.5967,28.6208,228117.0
2020-09-24 13:10:00,35.67,35.71,35.65,35.69,268862.0,28.6128,28.6449,28.5967,28.6288,268862.0
2020-09-24 13:15:00,35.7,35.78,35.69,35.78,392466.0,28.6368,28.701,28.6288,28.701,392466.0
2020-09-24 13:20:00,35.78,35.84,35.77,35.79,139092.0,28.701,28.7491,28.693,28.709,139092.0
2020-09-24 13:25:00,35.79,35.81,35.76,35.81,82771.0,28.709,28.7251,28.685,28.7251,82771.0
2020-09-24 13:30:00,35.81,35.86,35.79,35.85,255266.0,28.7251,28.7652,28.709,28.7572,255266.0
2020-09-24 13:35:00,35.85,35.85,35.79,35.8,193747.0,28.7572,28.7572,28.709,28.717,193747.0
2020-09-24 13:40:00,35.8,35.84,35.79,35.8,101167.0,28.717,28.7491,28.709,28.717,101167.0
2020-09-24 13:45:00,35.8,35.81,35.75,35.79,1123270.0,28.717,28.7251,28.6769,28.709,1123270.0
2020-09-24 13:50:00,35.8,35.84,35.77,35.82,85365.0,28.717,28.7491,28.693,28.7331,85365.0
2020-09-24 13:55:00,35.81,35.81,35.75,35.75,77566.0,28.7251,28.7251,28.6769,28.6769,77566.0
2020-09-24 14:00:00,35.76,35.79,35.72,35.73,232843.0,28.685,28.709,28.6529,28.6609,232843.0
2020-09-24 14:05:00,35.73,35.79,35.72,35.77,98785.0,28.6609,28.709,28.6529,28.693,98785.0
2020-09-24 14:10:00,35.77,35.78,35.74,35.76,65925.0,28.693,28.701,28.6689,28.685,65925.0
2020-09-24 14:15:00,35.75,35.78,35.66,35.67,136624.0,28.6769,28.701,28.6047,28.6128,136624.0
2020-09-24 14:20:00,35.68,35.69,35.65,35.68,104943.0,28.6208,28.6288,28.5967,28.6208,104943.0
2020-09-24 14:25:00,35.68,35.7,35.66,35.69,100467.0,28.6208,28.6368,28.6047,28.6288,100467.0
2020-09-24 14:30:00,35.69,35.72,35.67,35.7,101282.0,28.6288,28.6529,28.6128,28.6368,101282.0
2020-09-24 14:35:00,35.7,35.72,35.67,35.72,112727.0,28.6368,28.6529,28.6128,28.6529,112727.0
2020-09-24 14:40:00,35.72,35.75,35.7,35.73,109647.0,28.6529,28.6769,28.6368,28.6609,109647.0
2020-09-24 14:45:00,35.73,35.76,35.69,35.69,147498.0,28.6609,28.685,28.6288,28.6288,147498.0
2020-09-24 14:50:00,35.69,35.7,35.63,35.65,225419.0,28.6288,28.6368,28.5807,28.5967,225419.0
2020-09-24 14:55:00,35.65,35.67,35.6,35.61,134059.0,28.5967,28.6128,28.5566,28.5646,134059.0
2020-09-24 15:00:00,35.62,35.64,35.57,35.58,336765.0,28.5727,28.5887,28.5326,28.5406,336765.0
2020-09-24 15:05:00,35.58,35.63,35.57,35.6,201659.0,28.5406,28.5807,28.5326,28.5566,201659.0
2020-09-24 15:10:00,35.59,35.66,35.56,35.65,175410.0,28.5486,28.6047,28.5245,28.5967,175410.0
2020-09-24 15:15:00,35.64,35.68,35.61,35.62,258315.0,28.5887,28.6208,28.5646,28.5727,258315.0
2020-09-24 15:20:00,35.62,35.63,35.54,35.62,269838.0,28.5727,28.5807,28.5085,28.5727,269838.0
2020-09-24 15:25:00,35.61,35.67,35.61,35.64,240742.0,28.5646,28.6128,28.5646,28.5887,240742.0
2020-09-24 15:30:00,35.64,35.69,35.63,35.68,185015.0,28.5887,28.6288,28.5807,28.6208,185015.0
2020-09-24 15:35:00,35.68,35.7,35.64,35.7,246933.0,28.6208,28.6368,28.5887,28.6368,246933.0
2020-09-24 15:40:00,35.7,35.76,35.68,35.73,230883.0,28.6368,28.685,28.6208,28.6609,230883.0
2020-09-24 15:45:00,35.73,35.8,35.73,35.75,263641.0,28.6609,28.717,28.6609,28.6769,263641.0
2020-09-24 15:50:00,35.75,35.8,35.7,35.8,470490.0,28.6769,28.717,28.6368,28.717,470490.0
2020-09-24 15:55:00,35.8,35.8,35.74,35.77,846518.0,28.717,28.717,28.6689,28.693,846518.0
2020-09-25 09:30:00,35.54,35.79,35.52,35.65,512437.0,28.5085,28.709,28.4924,28.5967,512437.0
2020-09-25 09:35:00,35.65,35.73,35.63,35.73,208180.0,28.5967,28.6609,28.5807,28.6609,208180.0
2020-09-25 09:40:00,35.73,35.79,35.71,35.73,130426.0,28.6609,28.709,28.6449,28.6609,130426.0
2020-09-25 09:45:00,35.74,35.89,35.74,35.86,184491.0,28.6689,28.7892,28.6689,28.7652,184491.0
2020-09-25 09:50:00,35.86,35.88,35.79,35.84,137090.0,28.7652,28.7812,28.709,28.7491,137090.0
2020-09-25 09:55:00,35.84,35.85,35.7,35.7,172368.0,28.7491,28.7572,28.6368,28.6368,172368.0
2020-09-25 10:00:00,35.7,35.78,35.7,35.76,131906.0,28.6368,28.701,28.6368,28.685,131906.0
2020-09-25 10:05:00,35.75,35.8,35.73,35.73,86151.0,28.6769,28.717,28.6609,28.6609,86151.0
2020-09-25 10:10:00,35.73,35.74,35.58,35.58,148883.0,28.6609,28.6689,28.5406,28.5406,148883.0
2020-09-25 10:15:00,35.58,35.66,35.56,35.65,229700.0,28.5406,28.6047,28.5245,28.5967,229700.0
2020-09-25 10:20:00,35.65,35.78,35.63,35.73,116081.0,28.5967,28.701,28.5807,28.6609,116081.0
2020-09-25 10:25:00,35.73,35.75,35.71,35.72,70477.0,28.6609,28.6769,28.6449,28.6529,70477.0
2020-09-25 10:30:00,35.73,35.73,35.67,35.7,131630.0,28.6609,28.6609,28.6128,28.6368,131630.0
2020-09-25 10:35:00,35.69,35.8,35.68,35.79,131588.0,28.6288,28.717,28.6208,28.709,131588.0
2020-09-25 10:40:00,35.8,35.85,35.75,35.84,190020.0,28.717,28.7572,28.6769,28.7491,190020.0
2020-09-25 10:45:00,35.84,35.86,35.81,35.83,104140.0,28.7491,28.7652,28.7251,28.7411,104140.0
2020-09-25 10:50:00,35.83,35.87,35.81,35.84,119883.0,28.7411,28.7732,28.7251,28.7491,119883.0
2020-09-25 10:55:00,35.84,35.87,35.79,35.8,139146.0,28.7491,28.7732,28.709,28.717,139146.0
2020-09-25 11:00:00,35.8,35.8,35.75,35.78,98999.0,28.717,28.717,28.6769,28.701,98999.0
2020-09-25 11:05:00,35.79,35.8,35.71,35.72,101858.0,28.709,28.717,28.6449,28.6529,101858.0
2020-09-25 11:10:00,35.71,35.77,35.7,35.72,103017.0,28.6449,28.693,28.6368,28.6529,103017.0
2020-09-25 11:15:00,35.72,35.75,35.69,35.73,74251.0,28.6529,28.6769,28.6288,28.6609,74251.0
2020-09-25 11:20:00,35.72,35.73,35.69,35.72,90579.0,28.6529,28.6609,28.6288,28.6529,90579.0
2020-09-25 11:25:00,35.73,35.74,35.67,35.68,105501.0,28.6609,28.6689,28.6128,28.6208,105501.0
2020-09-25 11:30:00,35.68,35.69,35.63,35.67,102144.0,28.6208,28.6288,28.5807,28.6128,102144.0
2020-09-25 11:35:00,35.68,35.69,35.62,35.64,75179.0,28.6208,28.6288,28.5727,28.5887,75179.0
2020-09-25 11:40:00,35.64,35.66,35.56,35.56,145252.0,28.5887,28.6047,28.5245,28.5245,145252.0
2020-09-25 11:45:00,35.57,35.61,35.57,35.59,120466.0,28.5326,28.5646,28.5326,28.5486,120466.0
2020-09-25 11:50:00,35.6,35.62,35.57,35.62,85662.0,28.5566,28.5727,28.5326,28.5727,85662.0
2020-09-25 11:55:00,35.62,35.63,35.57,35.57,56107.0,28.5727,28.5807,28.5326,28.5326,56107.0
2020-09-25 12:00:00,35.58,35.59,35.57,35.58,59997.0,28.5406,28.5486,28.5326,28.5406,59997.0
2020-09-25 12:05:00,35.58,35.65,35.57,35.65,117553.0,28.5406,28.5967,28.5326,28.5967,117553.0
2020-09-25 12:10:00,35.65,35.68,35.64,35.66,65185.0,28.5967,28.6208,28.5887,28.6047,65185.0
2020-09-25 12:15:00,35.66,35.67,35.62,35.64,75244.0,28.6047,28.6128,28.5727,28.5887,75244.0
2020-09-25 12:20:00,35.64,35.64,35.61,35.62,67087.0,28.5887,28.5887,28.5646,28.5727,67087.0
2020-09-25 12:25:00,35.62,35.64,35.57,35.62,143125.0,28.5727,28.5887,28.5326,28.5727,143125.0
2020-09-25 12:30:00,35.63,35.64,35.56,35.63,110659.0,28.5807,28.5887,28.5245,28.5807,110659.0
2020-09-25 12:35:00,35.63,35.65,35.58,35.65,73535.0,28.5807,28.5967,28.5406,28.5967,73535.0
2020-09-25 12:40:00,35.65,35.68,35.63,35.64,82503.0,28.5967,28.6208,28.5807,28.5887,82503.0
2020-09-25 12:45:00,35.64,35.69,35.64,35.68,157621.0,28.5887,28.6288,28.5887,28.6208,157621.0
2020-09-25 12:50:00,35.68,35.73,35.67,35.73,70256.0,28.6208,28.6609,28.6128,28.6609,70256.0
2020-09-25 12:55:00,35.72,35.74,35.7,35.72,76788.0,28.6529,28.6689,28.6368,28.6529,76788.0
2020-09-25 13:00:00,35.72,35.75,35.68,35.75,124952.0,28.6529,28.6769,28.6208,28.6769,124952.0
2020-09-25 13:05:00,35.75,35.77,35.73,35.76,67858.0,28.6769,28.693,28.6609,28.685,67858.0
2020-09-25 13:10:00,35.76,35.8,35.75,35.78,86068.0,28.685,28.717,28.6769,28.701,86068.0
2020-09-25 13:15:00,35.79,35.8,35.77,35.77,70841.0,28.709,28.717,28.693,28.693,70841.0
2020-09-25 13:20:00,35.77,35.82,35.77,35.8,66022.0,28.693,28.7331,28.693,28.717,66022.0
2020-09-25 13:25:00,35.79,35.82,35.79,35.8,39986.0,28.709,28.7331,28.709,28.717,39986.0
2020-09-25 13:30:00,35.8,35.83,35.78,35.83,50161.0,28.717,28.7411,28.701,28.7411,50161.0
2020-09-25 13:35:00,35.83,35.83,35.8,35.82,55442.0,28.7411,28.7411,28.717,28.7331,55442.0
2020-09-25 13:40:00,35.82,35.9,35.82,35.88,144918.0,28.7331,28.7973,28.7331,28.7812,144918.0
2020-09-25 13:45:00,35.88,35.91,35.87,35.89,66320.0,28.7812,28.8053,28.7732,28.7892,66320.0
2020-09-25 13:50:00,35.89,35.92,35.88,35.91,77768.0,28.7892,28.8133,28.7812,28.8053,77768.0
2020-09-25 13:55:00,35.9,35.91,35.87,35.87,124122.0,28.7973,28.8053,28.7732,28.7732,124122.0
2020-09-25 14:00:00,35.88,35.9,35.84,35.9,83491.0,28.7812,28.7973,28.7491,28.7973,83491.0
2020-09-25 14:05:00,35.89,35.9,35.87,35.89,73885.0,28.7892,28.7973,28.7732,28.7892,73885.0
2020-09-25 14:10:00,35.9,35.9,35.84,35.84,102486.0,28.7973,28.7973,28.7491,28.7491,102486.0
2020-09-25 14:15:00,35.85,35.95,35.85,35.95,126061.0,28.7572,28.8374,28.7572,28.8374,126061.0
2020-09-25 14:20:00,35.94,35.97,35.93,35.95,102751.0,28.8293,28.8534,28.8213,28.8374,102751.0
2020-09-25 14:25:00,35.96,35.98,35.93,35.95,111025.0,28.8454,28.8614,28.8213,28.8374,111025.0
2020-09-25 14:30:00,35.95,35.96,35.88,35.88,85600.0,28.8374,28.8454,28.7812,28.7812,85600.0
2020-09-25 14:35:00,35.88,35.92,35.88,35.91,109170.0,28.7812,28.8133,28.7812,28.8053,109170.0
2020-09-25 14:40:00,35.91,35.96,35.91,35.93,91986.0,28.8053,28.8454,28.8053,28.8213,91986.0
2020-09-25 14:45:00,35.93,35.94,35.91,35.92,63580.0,28.8213,28.8293,28.8053,28.8133,63580.0
2020-09-25 14:50:00,35.91,35.97,35.89,35.97,95541.0,28.8053,28.8534,28.7892,28.8534,95541.0
2020-09-25 14:55:00,35.97,36.02,35.96,36.01,162755.0,28.8534,28.8935,28.8454,28.8855,162755.0
2020-09-25 15:00:00,36.01,36.05,36.0,36.03,118978.0,28.8855,28.9176,28.8775,28.9015,118978.0
2020-09-25 15:05:00,36.03,36.1,36.02,36.09,98729.0,28.9015,28.9577,28.8935,28.9497,98729.0
2020-09-25 15:10:00,36.09,36.13,36.07,36.08,140569.0,28.9497,28.9818,28.9336,28.9416,140569.0
2020-09-25 15:15:00,36.07,36.14,36.07,36.14,124502.0,28.9336,28.9898,28.9336,28.9898,124502.0
2020-09-25 15:20:00,36.13,36.13,36.09,36.1,96813.0,28.9818,28.9818,28.9497,28.9577,96813.0
2020-09-25 15:25:00,36.1,36.15,36.09,36.14,102549.0,28.9577,28.9978,28.9497,28.9898,102549.0
2020-09-25 15:30:00,36.14,36.14,35.99,36.0,168298.0,28.9898,28.9898,28.8695,28.8775,168298.0
2020-09-25 15:35:00,36.01,36.04,35.97,35.98,151818.0,28.8855,28.9096,28.8534,28.8614,151818.0
2020-09-25 15:40:00,35.98,35.99,35.93,35.98,130497.0,28.8614,28.8695,28.8213,28.8614,130497.0
2020-09-25 15:45:00,35.98,36.03,35.94,36.02,187736.0,28.8614,28.9015,28.8293,28.8935,187736.0
2020-09-25 15:50:00,36.02,36.02,35.95,36.01,362174.0,28.8935,28.8935,28.8374,28.8855,362174.0
2020-09-25 15:55:00,36.02,36.07,36.0,36.05,922744.0,28.8935,28.9336,28.8775,28.9176,922744.0
2020-09-28 09:30:00,36.16,36.4,36.16,36.39,595693.0,29.0058,29.1983,29.0058,29.1903,595693.0
2020-09-28 09:35:00,36.39,36.47,36.3,36.36,289125.0,29.1903,29.2545,29.1181,29.1663,289125.0
2020-09-28 09:40:00,36.37,36.42,36.33,36.42,199962.0,29.1743,29.2144,29.1422,29.2144,199962.0
2020-09-28 09:45:00,36.42,36.49,36.41,36.43,205448.0,29.2144,29.2705,29.2064,29.2224,205448.0
2020-09-28 09:50:00,36.44,36.46,36.32,36.34,222946.0,29.2304,29.2465,29.1342,29.1502,222946.0
2020-09-28 09:55:00,36.33,36.37,36.28,36.3,105976.0,29.1422,29.1743,29.1021,29.1181,105976.0
2020-09-28 10:00:00,36.3,36.31,36.24,36.29,207263.0,29.1181,29.1261,29.07,29.1101,207263.0
2020-09-28 10:05:00,36.29,36.33,36.26,36.27,107771.0,29.1101,29.1422,29.086,29.0941,107771.0
2020-09-28 10:10:00,36.27,36.34,36.25,36.31,102295.0,29.0941,29.1502,29.078,29.1261,102295.0
2020-09-28 10:15:00,36.32,36.38,36.32,36.36,142003.0,29.1342,29.1823,29.1342,29.1663,142003.0
2020-09-28 10:20:00,36.36,36.54,36.34,36.51,265876.0,29.1663,29.3106,29.1502,29.2866,265876.0
2020-09-28 10:25:00,36.51,36.58,36.51,36.52,200256.0,29.2866,29.3427,29.2866,29.2946,200256.0
2020-09-28 10:30:00,36.51,36.55,36.44,36.45,97744.0,29.2866,29.3187,29.2304,29.2384,97744.0
2020-09-28 10:35:00,36.45,36.5,36.4,36.41,123858.0,29.2384,29.2786,29.1983,29.2064,123858.0
2020-09-28 10:40:00,36.42,36.47,36.39,36.41,78290.0,29.2144,29.2545,29.1903,29.2064,78290.0
2020-09-28 10:45:00,36.4,36.42,36.29,36.32,143383.0,29.1983,29.2144,29.1101,29.1342,143383.0
2020-09-28 10:50:00,36.32,36.41,36.3,36.34,138113.0,29.1342,29.2064,29.1181,29.1502,138113.0
2020-09-28 10:55:00,36.35,36.36,36.28,36.34,97974.0,29.1582,29.1663,29.1021,29.1502,97974.0
2020-09-28 11:00:00,36.34,36.36,36.26,36.29,98543.0,29.1502,29.1663,29.086,29.1101,98543.0
2020-09-28 11:05:00,36.29,36.3,36.23,36.27,110478.0,29.1101,29.1181,29.062,29.0941,110478.0
2020-09-28 11:10:00,36.27,36.28,36.18,36.19,96905.0,29.0941,29.1021,29.0219,29.0299,96905.0
2020-09-28 11:15:00,36.19,36.25,36.18,36.25,97550.0,29.0299,29.078,29.0219,29.078,97550.0
2020-09-28 11:20:00,36.24,36.29,36.22,36.27,131197.0,29.07,29.1101,29.0539,29.0941,131197.0
2020-09-28 11:25:00,36.27,36.28,36.2,36.23,154045.0,29.0941,29.1021,29.0379,29.062,154045.0
2020-09-28 11:30:00,36.23,36.33,36.21,36.27,89724.0,29.062,29.1422,29.0459,29.0941,89724.0
2020-09-28 11:35:00,36.28,36.31,36.27,36.3,53463.0,29.1021,29.1261,29.0941,29.1181,53463.0
2020-09-28 11:40:00,36.3,36.35,36.3,36.32,97878.0,29.1181,29.1582,29.1181,29.1342,97878.0
2020-09-28 11:45:00,36.32,36.33,36.27,36.3,135804.0,29.1342,29.1422,29.0941,29.1181,135804.0
2020-09-28 11:50:00,36.3,36.3,36.23,36.24,107430.0,29.1181,29.1181,29.062,29.07,107430.0
2020-09-28 11:55:00,36.23,36.26,36.23,36.26,92517.0,29.062,29.086,29.062,29.086,92517.0
2020-09-28 12:00:00,36.26,36.29,36.23,36.26,155304.0,29.086,29.1101,29.062,29.086,155304.0
2020-09-28 12:05:00,36.26,36.28,36.25,36.27,56198.0,29.086,29.1021,29.078,29.0941,56198.0
2020-09-28 12:10:00,36.27,36.27,36.24,36.27,85646.0,29.0941,29.0941,29.07,29.0941,85646.0
2020-09-28 12:15:00,36.26,36.27,36.23,36.25,85870.0,29.086,29.0941,29.062,29.078,85870.0
2020-09-28 12:20:00,36.24,36.27,36.23,36.25,109889.0,29.07,29.0941,29.062,29.078,109889.0
2020-09-28 12:25:00,36.25,36.27,36.23,36.27,59915.0,29.078,29.0941,29.062,29.0941,59915.0
2020-09-28 12:30:00,36.26,36.28,36.23,36.25,45503.0,29.086,29.1021,29.062,29.078,45503.0
2020-09-28 12:35:00,36.24,36.29,36.24,36.29,64020.0,29.07,29.1101,29.07,29.1101,64020.0
2020-09-28 12:40:00,36.29,36.33,36.29,36.33,49567.0,29.1101,29.1422,29.1101,29.1422,49567.0
2020-09-28 12:45:00,36.33,36.34,36.31,36.34,51879.0,29.1422,29.1502,29.1261,29.1502,51879.0
2020-09-28 12:50:00,36.34,36.35,36.31,36.33,67410.0,29.1502,29.1582,29.1261,29.1422,67410.0
2020-09-28 12:55:00,36.32,36.36,36.32,36.36,70864.0,29.1342,29.1663,29.1342,29.1663,70864.0
2020-09-28 13:00:00,36.36,36.36,36.33,36.33,91601.0,29.1663,29.1663,29.1422,29.1422,91601.0
2020-09-28 13:05:00,36.33,36.34,36.3,36.32,63048.0,29.1422,29.1502,29.1181,29.1342,63048.0
2020-09-28 13:10:00,36.32,36.34,36.31,36.33,72648.0,29.1342,29.1502,29.1261,29.1422,72648.0
2020-09-28 13:15:00,36.34,36.36,36.32,36.32,58470.0,29.1502,29.1663,29.1342,29.1342,58470.0
2020-09-28 13:20:00,36.33,36.34,36.32,36.33,47278.0,29.1422,29.1502,29.1342,29.1422,47278.0
2020-09-28 13:25:00,36.34,36.36,36.32,36.33,50220.0,29.1502,29.1663,29.1342,29.1422,50220.0
2020-09-28 13:30:00,36.34,36.4,36.34,36.4,71041.0,29.1502,29.1983,29.1502,29.1983,71041.0
2020-09-28 13:35:00,36.4,36.4,36.39,36.4,32273.0,29.1983,29.1983,29.1903,29.1983,32273.0
2020-09-28 13:40:00,36.4,36.42,36.37,36.4,107541.0,29.1983,29.2144,29.1743,29.1983,107541.0
2020-09-28 13:45:00,36.41,36.44,36.39,36.44,62254.0,29.2064,29.2304,29.1903,29.2304,62254.0
2020-09-28 13:50:00,36.44,36.44,36.42,36.42,47824.0,29.2304,29.2304,29.2144,29.2144,47824.0
2020-09-28 13:55:00,36.43,36.43,36.37,36.39,102792.0,29.2224,29.2224,29.1743,29.1903,102792.0
2020-09-28 14:00:00,36.39,36.4,36.35,36.35,53620.0,29.1903,29.1983,29.1582,29.1582,53620.0
2020-09-28 14:05:00,36.35,36.37,36.34,36.37,72986.0,29.1582,29.1743,29.1502,29.1743,72986.0
2020-09-28 14:10:00,36.37,36.42,36.35,36.41,129643.0,29.1743,29.2144,29.1582,29.2064,129643.0
2020-09-28 14:15:00,36.42,36.42,36.4,36.42,71945.0,29.2144,29.2144,29.1983,29.2144,71945.0
2020-09-28 14:20:00,36.41,36.45,36.41,36.43,133100.0,29.2064,29.2384,29.2064,29.2224,133100.0
2020-09-28 14:25:00,36.42,36.43,36.4,36.42,98713.0,29.2144,29.2224,29.1983,29.2144,98713.0
2020-09-28 14:30:00,36.42,36.43,36.41,36.41,70740.0,29.2144,29.2224,29.2064,29.2064,70740.0
2020-09-28 14:35:00,36.41,36.45,36.41,36.45,74596.0,29.2064,29.2384,29.2064,29.2384,74596.0
2020-09-28 14:40:00,36.44,36.45,36.42,36.45,98022.0,29.2304,29.2384,29.2144,29.2384,98022.0
2020-09-28 14:45:00,36.45,36.46,36.42,36.44,147321.0,29.2384,29.2465,29.2144,29.2304,147321.0
2020-09-28 14:50:00,36.44,36.44,36.39,36.4,81514.0,29.2304,29.2304,29.1903,29.1983,81514.0
2020-09-28 14:55:00,36.4,36.43,36.39,36.43,87144.0,29.1983,29.2224,29.1903,29.2224,87144.0
2020-09-28 15:00:00,36.42,36.43,36.4,36.43,208657.0,29.2144,29.2224,29.1983,29.2224,208657.0
2020-09-28 15:05:00,36.43,36.43,36.36,36.39,212434.0,29.2224,29.2224,29.1663,29.1903,212434.0
2020-09-28 15:10:00,36.39,36.45,36.37,36.43,210820.0,29.1903,29.2384,29.1743,29.2224,210820.0
2020-09-28 15:15:00,36.44,36.45,36.4,36.43,126493.0,29.2304,29.2384,29.1983,29.2224,126493.0
2020-09-28 15:20:00,36.43,36.44,36.4,36.41,126250.0,29.2224,29.2304,29.1983,29.2064,126250.0
2020-09-28 15:25:00,36.41,36.44,36.4,36.44,91265.0,29.2064,29.2304,29.1983,29.2304,91265.0
2020-09-28 15:30:00,36.44,36.45,36.36,36.4,547077.0,29.2304,29.2384,29.1663,29.1983,547077.0
2020-09-28 15:35:00,36.4,36.41,36.37,36.4,143957.0,29.1983,29.2064,29.1743,29.1983,143957.0
2020-09-28 15:40:00,36.39,36.45,36.38,36.44,229986.0,29.1903,29.2384,29.1823,29.2304,229986.0
2020-09-28 15:45:00,36.44,36.44,36.35,36.37,301802.0,29.2304,29.2304,29.1582,29.1743,301802.0
2020-09-28 15:50:00,36.36,36.38,36.33,36.38,434883.0,29.1663,29.1823,29.1422,29.1823,434883.0
2020-09-28 15:55:00,36.38,36.41,36.33,36.41,863711.0,29.1823,29.2064,29.1422,29.2064,863711.0
2020-09-29 09:30:00,36.43,36.43,36.27,36.27,386170.0,29.2224,29.2224,29.0941,29.0941,386170.0
2020-09-29 09:35:00,36.28,36.35,36.25,36.33,150106.0,29.1021,29.1582,29.078,29.1422,150106.0
2020-09-29 09:40:00,36.33,36.35,36.27,36.35,182828.0,29.1422,29.1582,29.0941,29.1582,182828.0
2020-09-29 09:45:00,36.36,36.43,36.35,36.41,183083.0,29.1663,29.2224,29.1582,29.2064,183083.0
2020-09-29 09:50:00,36.41,36.42,36.32,36.34,323019.0,29.2064,29.2144,29.1342,29.1502,323019.0
2020-09-29 09:55:00,36.34,36.41,36.33,36.38,210462.0,29.1502,29.2064,29.1422,29.1823,210462.0
2020-09-29 10:00:00,36.38,36.49,36.37,36.48,215949.0,29.1823,29.2705,29.1743,29.2625,215949.0
2020-09-29 10:05:00,36.48,36.5,36.44,36.45,150083.0,29.2625,29.2786,29.2304,29.2384,150083.0
2020-09-29 10:10:00,36.45,36.49,36.44,36.48,203967.0,29.2384,29.2705,29.2304,29.2625,203967.0
2020-09-29 10:15:00,36.47,36.54,36.47,36.52,230990.0,29.2545,29.3106,29.2545,29.2946,230990.0
2020-09-29 10:20:00,36.51,36.52,36.46,36.51,132367.0,29.2866,29.2946,29.2465,29.2866,132367.0
2020-09-29 10:25:00,36.52,36.54,36.48,36.52,79999.0,29.2946,29.3106,29.2625,29.2946,79999.0
2020-09-29 10:30:00,36.51,36.52,36.46,36.46,121649.0,29.2866,29.2946,29.2465,29.2465,121649.0
2020-09-29 10:35:00,36.46,36.47,36.39,36.41,182852.0,29.2465,29.2545,29.1903,29.2064,182852.0
2020-09-29 10:40:00,36.41,36.45,36.4,36.41,94929.0,29.2064,29.2384,29.1983,29.2064,94929.0
2020-09-29 10:45:00,36.41,36.44,36.36,36.41,107813.0,29.2064,29.2304,29.1663,29.2064,107813.0
2020-09-29 10:50:00,36.41,36.42,36.34,36.34,114120.0,29.2064,29.2144,29.1502,29.1502,114120.0
2020-09-29 10:55:00,36.34,36.37,36.32,36.34,80230.0,29.1502,29.1743,29.1342,29.1502,80230.0
2020-09-29 11:00:00,36.34,36.36,36.3,36.33,129913.0,29.1502,29.1663,29.1181,29.1422,129913.0
2020-09-29 11:05:00,36.34,36.34,36.29,36.29,68454.0,29.1502,29.1502,29.1101,29.1101,68454.0
2020-09-29 11:10:00,36.29,36.32,36.27,36.28,139382.0,29.1101,29.1342,29.0941,29.1021,139382.0
2020-09-29 11:15:00,36.28,36.32,36.26,36.27,107370.0,29.1021,29.1342,29.086,29.0941,107370.0
2020-09-29 11:20:00,36.26,36.32,36.25,36.3,114157.0,29.086,29.1342,29.078,29.1181,114157.0
2020-09-29 11:25:00,36.3,36.32,36.22,36.23,135318.0,29.1181,29.1342,29.0539,29.062,135318.0
2020-09-29 11:30:00,36.23,36.29,36.22,36.26,139952.0,29.062,29.1101,29.0539,29.086,139952.0
2020-09-29 11:35:00,36.26,36.31,36.25,36.27,83667.0,29.086,29.1261,29.078,29.0941,83667.0
2020-09-29 11:40:00,36.27,36.27,36.15,36.16,182932.0,29.0941,29.0941,28.9978,29.0058,182932.0
2020-09-29 11:45:00,36.16,36.19,36.12,36.13,89618.0,29.0058,29.0299,28.9737,28.9818,89618.0
2020-09-29 11:50:00,36.13,36.19,36.12,36.18,95702.0,28.9818,29.0299,28.9737,29.0219,95702.0
2020-09-29 11:55:00,36.18,36.2,36.15,36.16,66095.0,29.0219,29.0379,28.9978,29.0058,66095.0
2020-09-29 12:00:00,36.17,36.2,36.14,36.14,125579.0,29.0138,29.0379,28.9898,28.9898,125579.0
2020-09-29 12:05:00,36.14,36.16,36.13,36.16,64907.0,28.9898,29.0058,28.9818,29.0058,64907.0
2020-09-29 12:10:00,36.16,36.17,36.14,36.16,102791.0,29.0058,29.0138,28.9898,29.0058,102791.0
2020-09-29 12:15:00,36.16,36.16,36.09,36.09,70382.0,29.0058,29.0058,28.9497,28.9497,70382.0
2020-09-29 12:20:00,36.09,36.12,36.06,36.07,93224.0,28.9497,28.9737,28.9256,28.9336,93224.0
2020-09-29 12:25:00,36.07,36.12,36.06,36.1,66022.0,28.9336,28.9737,28.9256,28.9577,66022.0
2020-09-29 12:30:00,36.1,36.11,36.07,36.08,51894.0,28.9577,28.9657,28.9336,28.9416,51894.0
2020-09-29 12:35:00,36.08,36.11,36.06,36.11,81405.0,28.9416,28.9657,28.9256,28.9657,81405.0
2020-09-29 12:40:00,36.11,36.12,36.1,36.11,58416.0,28.9657,28.9737,28.9577,28.9657,58416.0
2020-09-29 12:45:00,36.11,36.17,36.1,36.16,55547.0,28.9657,29.0138,28.9577,29.0058,55547.0
2020-09-29 12:50:00,36.16,36.2,36.15,36.16,109771.0,29.0058,29.0379,28.9978,29.0058,109771.0
2020-09-29 12:55:00,36.16,36.18,36.13,36.14,66609.0,29.0058,29.0219,28.9818,28.9898,66609.0
2020-09-29 13:00:00,36.14,36.15,36.11,36.12,73758.0,28.9898,28.9978,28.9657,28.9737,73758.0
2020-09-29 13:05:00,36.13,36.13,36.05,36.05,51912.0,28.9818,28.9818,28.9176,28.9176,51912.0
2020-09-29 13:10:00,36.05,36.08,36.03,36.05,95957.0,28.9176,28.9416,28.9015,28.9176,95957.0
2020-09-29 13:15:00,36.05,36.08,36.04,36.07,43744.0,28.9176,28.9416,28.9096,28.9336,43744.0
2020-09-29 13:20:00,36.07,36.08,36.04,36.08,81783.0,28.9336,28.9416,28.9096,28.9416,81783.0
2020-09-29 13:25:00,36.08,36.13,36.07,36.13,84363.0,28.9416,28.9818,28.9336,28.9818,84363.0
2020-09-29 13:30:00,36.13,36.16,36.12,36.15,105058.0,28.9818,29.0058,28.9737,28.9978,105058.0
2020-09-29 13:35:00,36.16,36.17,36.14,36.16,45435.0,29.0058,29.0138,28.9898,29.0058,45435.0
2020-09-29 13:40:00,36.16,36.18,36.15,36.17,63845.0,29.0058,29.0219,28.9978,29.0138,63845.0
2020-09-29 13:45:00,36.17,36.18,36.15,36.17,51502.0,29.0138,29.0219,28.9978,29.0138,51502.0
2020-09-29 13:50:00,36.17,36.29,36.16,36.27,181702.0,29.0138,29.1101,29.0058,29.0941,181702.0
2020-09-29 13:55:00,36.27,36.28,36.25,36.27,82353.0,29.0941,29.1021,29.078,29.0941,82353.0
2020-09-29 14:00:00,36.27,36.3,36.24,36.25,88902.0,29.0941,29.1181,29.07,29.078,88902.0
2020-09-29 14:05:00,36.24,36.26,36.22,36.26,89357.0,29.07,29.086,29.0539,29.086,89357.0
2020-09-29 14:10:00,36.26,36.28,36.25,36.27,58522.0,29.086,29.1021,29.078,29.0941,58522.0
2020-09-29 14:15:00,36.27,36.28,36.23,36.26,131145.0,29.0941,29.1021,29.062,29.086,131145.0
2020-09-29 14:20:00,36.27,36.27,36.23,36.25,68102.0,29.0941,29.0941,29.062,29.078,68102.0
2020-09-29 14:25:00,36.25,36.32,36.24,36.3,124395.0,29.078,29.1342,29.07,29.1181,124395.0
2020-09-29 14:30:00,36.29,36.3,36.26,36.28,70983.0,29.1101,29.1181,29.086,29.1021,70983.0
2020-09-29 14:35:00,36.27,36.28,36.25,36.26,67752.0,29.0941,29.1021,29.078,29.086,67752.0
2020-09-29 14:40:00,36.26,36.3,36.25,36.28,74776.0,29.086,29.1181,29.078,29.1021,74776.0
2020-09-29 14:45:00,36.28,36.28,36.23,36.27,111472.0,29.1021,29.1021,29.062,29.0941,111472.0
2020-09-29 14:50:00,36.26,36.29,36.25,36.27,64359.0,29.086,29.1101,29.078,29.0941,64359.0
2020-09-29 14:55:00,36.26,36.29,36.26,36.27,84518.0,29.086,29.1101,29.086,29.0941,84518.0
2020-09-29 15:00:00,36.27,36.29,36.22,36.23,110884.0,29.0941,29.1101,29.0539,29.062,110884.0
2020-09-29 15:05:00,36.22,36.23,36.18,36.18,94804.0,29.0539,29.062,29.0219,29.0219,94804.0
2020-09-29 15:10:00,36.18,36.22,36.17,36.22,185069.0,29.0219,29.0539,29.0138,29.0539,185069.0
2020-09-29 15:15:00,36.22,36.24,36.2,36.2,229457.0,29.0539,29.07,29.0379,29.0379,229457.0
2020-09-29 15:20:00,36.2,36.21,36.15,36.18,182756.0,29.0379,29.0459,28.9978,29.0219,182756.0
2020-09-29 15:25:00,36.17,36.19,36.16,36.19,103257.0,29.0138,29.0299,29.0058,29.0299,103257.0
2020-09-29 15:30:00,36.19,36.22,36.18,36.22,119712.0,29.0299,29.0539,29.0219,29.0539,119712.0
2020-09-29 15:35:00,36.21,36.22,36.16,36.2,110924.0,29.0459,29.0539,29.0058,29.0379,110924.0
2020-09-29 15:40:00,36.2,36.2,36.18,36.18,109609.0,29.0379,29.0379,29.0219,29.0219,109609.0
2020-09-29 15:45:00,36.19,36.21,36.18,36.21,154688.0,29.0299,29.0459,29.0219,29.0459,154688.0
2020-09-29 15:50:00,36.21,36.22,36.17,36.18,291615.0,29.0459,29.0539,29.0138,29.0219,291615.0
2020-09-29 15:55:00,36.19,36.2,36.13,36.17,902249.0,29.0299,29.0379,28.9818,29.0138,902249.0
2020-09-30 09:30:00,36.27,36.35,36.27,36.28,366268.0,29.0941,29.1582,29.0941,29.1021,366268.0
2020-09-30 09:35:00,36.28,36.32,36.25,36.3,125988.0,29.1021,29.1342,29.078,29.1181,125988.0
2020-09-30 09:40:00,36.31,36.43,36.3,36.41,234120.0,29.1261,29.2224,29.1181,29.2064,234120.0
2020-09-30 09:45:00,36.41,36.48,36.38,36.38,152959.0,29.2064,29.2625,29.1823,29.1823,152959.0
2020-09-30 09:50:00,36.37,36.38,36.28,36.3,210813.0,29.1743,29.1823,29.1021,29.1181,210813.0
2020-09-30 09:55:00,36.3,36.35,36.27,36.32,151996.0,29.1181,29.1582,29.0941,29.1342,151996.0
2020-09-30 10:00:00,36.32,36.4,36.27,36.4,249400.0,29.1342,29.1983,29.0941,29.1983,249400.0
2020-09-30 10:05:00,36.38,36.41,36.35,36.36,142615.0,29.1823,29.2064,29.1582,29.1663,142615.0
2020-09-30 10:10:00,36.36,36.41,36.34,36.41,143070.0,29.1663,29.2064,29.1502,29.2064,143070.0
2020-09-30 10:15:00,36.41,36.47,36.38,36.4,173617.0,29.2064,29.2545,29.1823,29.1983,173617.0
2020-09-30 10:20:00,36.4,36.43,36.35,36.36,175926.0,29.1983,29.2224,29.1582,29.1663,175926.0
2020-09-30 10:25:00,36.36,36.38,36.32,36.38,151108.0,29.1663,29.1823,29.1342,29.1823,151108.0
2020-09-30 10:30:00,36.39,36.4,36.34,36.34,152481.0,29.1903,29.1983,29.1502,29.1502,152481.0
2020-09-30 10:35:00,36.35,36.38,36.32,36.33,148308.0,29.1582,29.1823,29.1342,29.1422,148308.0
2020-09-30 10:40:00,36.33,36.36,36.31,36.34,290679.0,29.1422,29.1663,29.1261,29.1502,290679.0
2020-09-30 10:45:00,36.34,36.45,36.34,36.44,118683.0,29.1502,29.2384,29.1502,29.2304,118683.0
2020-09-30 10:50:00,36.45,36.48,36.39,36.41,111233.0,29.2384,29.2625,29.1903,29.2064,111233.0
2020-09-30 10:55:00,36.41,36.42,36.37,36.41,75700.0,29.2064,29.2144,29.1743,29.2064,75700.0
2020-09-30 11:00:00,36.41,36.41,36.37,36.38,79059.0,29.2064,29.2064,29.1743,29.1823,79059.0
2020-09-30 11:05:00,36.38,36.41,36.37,36.41,72715.0,29.1823,29.2064,29.1743,29.2064,72715.0
2020-09-30 11:10:00,36.41,36.48,36.41,36.48,125321.0,29.2064,29.2625,29.2064,29.2625,125321.0
2020-09-30 11:15:00,36.48,36.57,36.47,36.56,206480.0,29.2625,29.3347,29.2545,29.3267,206480.0
2020-09-30 11:20:00,36.57,36.61,36.54,36.6,177078.0,29.3347,29.3668,29.3106,29.3588,177078.0
2020-09-30 11:25:00,36.6,36.65,36.54,36.55,161089.0,29.3588,29.3989,29.3106,29.3187,161089.0
2020-09-30 11:30:00,36.55,36.6,36.52,36.52,115608.0,29.3187,29.3588,29.2946,29.2946,115608.0
2020-09-30 11:35:00,36.52,36.55,36.5,36.55,115324.0,29.2946,29.3187,29.2786,29.3187,115324.0
2020-09-30 11:40:00,36.55,36.57,36.53,36.54,96540.0,29.3187,29.3347,29.3026,29.3106,96540.0
2020-09-30 11:45:00,36.54,36.55,36.49,36.5,113139.0,29.3106,29.3187,29.2705,29.2786,113139.0
2020-09-30 11:50:00,36.51,36.62,36.49,36.62,161189.0,29.2866,29.3748,29.2705,29.3748,161189.0
2020-09-30 11:55:00,36.62,36.64,36.61,36.64,118623.0,29.3748,29.3909,29.3668,29.3909,118623.0
2020-09-30 12:00:00,36.64,36.65,36.58,36.61,112417.0,29.3909,29.3989,29.3427,29.3668,112417.0
2020-09-30 12:05:00,36.6,36.67,36.6,36.67,117908.0,29.3588,29.4149,29.3588,29.4149,117908.0
2020-09-30 12:10:00,36.67,36.7,36.65,36.68,88146.0,29.4149,29.439,29.3989,29.4229,88146.0
2020-09-30 12:15:00,36.68,36.7,36.67,36.7,56816.0,29.4229,29.439,29.4149,29.439,56816.0
2020-09-30 12:20:00,36.7,36.75,36.69,36.73,117332.0,29.439,29.4791,29.431,29.463,117332.0
2020-09-30 12:25:00,36.73,36.73,36.69,36.7,94604.0,29.463,29.463,29.431,29.439,94604.0
2020-09-30 12:30:00,36.69,36.75,36.69,36.75,137113.0,29.431,29.4791,29.431,29.4791,137113.0
2020-09-30 12:35:00,36.74,36.76,36.72,36.75,183303.0,29.4711,29.4871,29.455,29.4791,183303.0
2020-09-30 12:40:00,36.75,36.75,36.72,36.75,126502.0,29.4791,29.4791,29.455,29.4791,126502.0
2020-09-30 12:45:00,36.75,36.75,36.73,36.74,112550.0,29.4791,29.4791,29.463,29.4711,112550.0
2020-09-30 12:50:00,36.74,36.75,36.72,36.75,124580.0,29.4711,29.4791,29.455,29.4791,124580.0
2020-09-30 12:55:00,36.75,36.81,36.74,36.78,245317.0,29.4791,29.5272,29.4711,29.5032,245317.0
2020-09-30 13:00:00,36.79,36.8,36.75,36.77,130414.0,29.5112,29.5192,29.4791,29.4951,130414.0
2020-09-30 13:05:00,36.77,36.78,36.74,36.75,118709.0,29.4951,29.5032,29.4711,29.4791,118709.0
2020-09-30 13:10:00,36.75,36.76,36.73,36.75,88126.0,29.4791,29.4871,29.463,29.4791,88126.0
2020-09-30 13:15:00,36.75,36.76,36.73,36.73,120267.0,29.4791,29.4871,29.463,29.463,120267.0
2020-09-30 13:20:00,36.73,36.76,36.71,36.71,139443.0,29.463,29.4871,29.447,29.447,139443.0
2020-09-30 13:25:00,36.71,36.72,36.68,36.7,75350.0,29.447,29.455,29.4229,29.439,75350.0
2020-09-30 13:30:00,36.7,36.78,36.69,36.78,95623.0,29.439,29.5032,29.431,29.5032,95623.0
2020-09-30 13:35:00,36.77,36.83,36.77,36.83,103714.0,29.4951,29.5433,29.4951,29.5433,103714.0
2020-09-30 13:40:00,36.82,36.86,36.8,36.86,115814.0,29.5352,29.5673,29.5192,29.5673,115814.0
2020-09-30 13:45:00,36.86,36.86,36.83,36.83,86588.0,29.5673,29.5673,29.5433,29.5433,86588.0
2020-09-30 13:50:00,36.84,36.86,36.83,36.85,62471.0,29.5513,29.5673,29.5433,29.5593,62471.0
2020-09-30 13:55:00,36.84,36.9,36.81,36.9,211653.0,29.5513,29.5994,29.5272,29.5994,211653.0
2020-09-30 14:00:00,36.9,36.9,36.85,36.88,125915.0,29.5994,29.5994,29.5593,29.5834,125915.0
2020-09-30 14:05:00,36.88,36.9,36.87,36.9,94301.0,29.5834,29.5994,29.5753,29.5994,94301.0
2020-09-30 14:10:00,36.89,36.92,36.89,36.91,137683.0,29.5914,29.6155,29.5914,29.6074,137683.0
2020-09-30 14:15:00,36.91,36.93,36.89,36.91,136890.0,29.6074,29.6235,29.5914,29.6074,136890.0
2020-09-30 14:20:00,36.9,36.96,36.77,36.81,805793.0,29.5994,29.6475,29.4951,29.5272,805793.0
2020-09-30 14:25:00,36.8,36.82,36.62,36.76,239728.0,29.5192,29.5352,29.3748,29.4871,239728.0
2020-09-30 14:30:00,36.75,36.76,36.65,36.68,143486.0,29.4791,29.4871,29.3989,29.4229,143486.0
2020-09-30 14:35:00,36.68,36.75,36.68,36.71,162063.0,29.4229,29.4791,29.4229,29.447,162063.0
2020-09-30 14:40:00,36.71,36.76,36.68,36.71,149754.0,29.447,29.4871,29.4229,29.447,149754.0
2020-09-30 14:45:00,36.71,36.72,36.59,36.65,144631.0,29.447,29.455,29.3507,29.3989,144631.0
2020-09-30 14:50:00,36.64,36.69,36.62,36.66,93250.0,29.3909,29.431,29.3748,29.4069,93250.0
2020-09-30 14:55:00,36.66,36.76,36.64,36.73,142059.0,29.4069,29.4871,29.3909,29.463,142059.0
2020-09-30 15:00:00,36.73,36.75,36.63,36.64,142467.0,29.463,29.4791,29.3828,29.3909,142467.0
2020-09-30 15:05:00,36.65,36.71,36.64,36.68,135976.0,29.3989,29.447,29.3909,29.4229,135976.0
2020-09-30 15:10:00,36.68,36.69,36.52,36.52,274828.0,29.4229,29.431,29.2946,29.2946,274828.0
2020-09-30 15:15:00,36.52,36.54,36.44,36.5,318740.0,29.2946,29.3106,29.2304,29.2786,318740.0
2020-09-30 15:20:00,36.51,36.52,36.44,36.5,187650.0,29.2866,29.2946,29.2304,29.2786,187650.0
2020-09-30 15:25:00,36.5,36.55,36.46,36.52,174541.0,29.2786,29.3187,29.2465,29.2946,174541.0
2020-09-30 15:30:00,36.52,36.54,36.48,36.53,215512.0,29.2946,29.3106,29.2625,29.3026,215512.0
2020-09-30 15:35:00,36.54,36.65,36.52,36.6,232195.0,29.3106,29.3989,29.2946,29.3588,232195.0
2020-09-30 15:40:00,36.6,36.68,36.59,36.65,438956.0,29.3588,29.4229,29.3507,29.3989,438956.0
2020-09-30 15:45:00,36.65,36.76,36.64,36.75,377629.0,29.3989,29.4871,29.3909,29.4791,377629.0
2020-09-30 15:50:00,36.75,36.81,36.74,36.8,498808.0,29.4791,29.5272,29.4711,29.5192,498808.0
2020-09-30 15:55:00,36.79,36.86,36.67,36.68,1249300.0,29.5112,29.5673,29.4149,29.4229,1249300.0
2020-10-01 09:30:00,36.91,37.09,36.72,36.93,1090692.0,29.6074,29.7518,29.455,29.6235,1090692.0
2020-10-01 09:35:00,36.94,37.0,36.84,36.9,196898.0,29.6315,29.6796,29.5513,29.5994,196898.0
2020-10-01 09:40:00,36.91,36.99,36.88,36.9,192561.0,29.6074,29.6716,29.5834,29.5994,192561.0
2020-10-01 09:45:00,36.9,36.93,36.79,36.82,210311.0,29.5994,29.6235,29.5112,29.5352,210311.0
2020-10-01 09:50:00,36.83,36.93,36.79,36.8,163041.0,29.5433,29.6235,29.5112,29.5192,163041.0
2020-10-01 09:55:00,36.8,36.82,36.67,36.68,201642.0,29.5192,29.5352,29.4149,29.4229,201642.0
2020-10-01 10:00:00,36.67,36.71,36.55,36.56,267944.0,29.4149,29.447,29.3187,29.3267,267944.0
2020-10-01 10:05:00,36.56,36.62,36.5,36.59,199324.0,29.3267,29.3748,29.2786,29.3507,199324.0
2020-10-01 10:10:00,36.58,36.62,36.46,36.56,285310.0,29.3427,29.3748,29.2465,29.3267,285310.0
2020-10-01 10:15:00,36.56,36.59,36.48,36.55,209915.0,29.3267,29.3507,29.2625,29.3187,209915.0
2020-10-01 10:20:00,36.56,36.58,36.51,36.52,194584.0,29.3267,29.3427,29.2866,29.2946,194584.0
2020-10-01 10:25:00,36.51,36.52,36.42,36.46,226074.0,29.2866,29.2946,29.2144,29.2465,226074.0
2020-10-01 10:30:00,36.45,36.53,36.44,36.52,210258.0,29.2384,29.3026,29.2304,29.2946,210258.0
2020-10-01 10:35:00,36.52,36.6,36.51,36.58,192066.0,29.2946,29.3588,29.2866,29.3427,192066.0
2020-10-01 10:40:00,36.58,36.6,36.49,36.5,138875.0,29.3427,29.3588,29.2705,29.2786,138875.0
2020-10-01 10:45:00,36.5,36.53,36.45,36.48,145677.0,29.2786,29.3026,29.2384,29.2625,145677.0
2020-10-01 10:50:00,36.48,36.5,36.42,36.44,250393.0,29.2625,29.2786,29.2144,29.2304,250393.0
2020-10-01 10:55:00,36.44,36.44,36.4,36.43,239609.0,29.2304,29.2304,29.1983,29.2224,239609.0
2020-10-01 11:00:00,36.43,36.44,36.36,36.42,332291.0,29.2224,29.2304,29.1663,29.2144,332291.0
2020-10-01 11:05:00,36.43,36.49,36.38,36.38,281894.0,29.2224,29.2705,29.1823,29.1823,281894.0
2020-10-01 11:10:00,36.38,36.45,36.35,36.45,156587.0,29.1823,29.2384,29.1582,29.2384,156587.0
2020-10-01 11:15:00,36.45,36.47,36.38,36.4,142638.0,29.2384,29.2545,29.1823,29.1983,142638.0
2020-10-01 11:20:00,36.4,36.42,36.37,36.41,129271.0,29.1983,29.2144,29.1743,29.2064,129271.0
2020-10-01 11:25:00,36.42,36.46,36.41,36.44,184236.0,29.2144,29.2465,29.2064,29.2304,184236.0
2020-10-01 11:30:00,36.45,36.45,36.4,36.41,165784.0,29.2384,29.2384,29.1983,29.2064,165784.0
2020-10-01 11:35:00,36.41,36.43,36.39,36.4,168182.0,29.2064,29.2224,29.1903,29.1983,168182.0
2020-10-01 11:40:00,36.4,36.41,36.37,36.38,153877.0,29.1983,29.2064,29.1743,29.1823,153877.0
2020-10-01 11:45:00,36.39,36.4,36.35,36.37,304074.0,29.1903,29.1983,29.1582,29.1743,304074.0
2020-10-01 11:50:00,36.37,36.4,36.35,36.4,191537.0,29.1743,29.1983,29.1582,29.1983,191537.0
2020-10-01 11:55:00,36.39,36.41,36.38,36.4,77937.0,29.1903,29.2064,29.1823,29.1983,77937.0
2020-10-01 12:00:00,36.41,36.42,36.37,36.39,135355.0,29.2064,29.2144,29.1743,29.1903,135355.0
2020-10-01 12:05:00,36.38,36.41,36.38,36.41,135963.0,29.1823,29.2064,29.1823,29.2064,135963.0
2020-10-01 12:10:00,36.41,36.41,36.39,36.4,97336.0,29.2064,29.2064,29.1903,29.1983,97336.0
2020-10-01 12:15:00,36.4,36.4,36.33,36.37,501903.0,29.1983,29.1983,29.1422,29.1743,501903.0
2020-10-01 12:20:00,36.38,36.44,36.37,36.43,267340.0,29.1823,29.2304,29.1743,29.2224,267340.0
2020-10-01 12:25:00,36.43,36.44,36.4,36.43,90880.0,29.2224,29.2304,29.1983,29.2224,90880.0
2020-10-01 12:30:00,36.42,36.45,36.41,36.43,132279.0,29.2144,29.2384,29.2064,29.2224,132279.0
2020-10-01 12:35:00,36.43,36.49,36.43,36.48,132295.0,29.2224,29.2705,29.2224,29.2625,132295.0
2020-10-01 12:40:00,36.49,36.51,36.47,36.5,151322.0,29.2705,29.2866,29.2545,29.2786,151322.0
2020-10-01 12:45:00,36.5,36.5,36.45,36.45,77411.0,29.2786,29.2786,29.2384,29.2384,77411.0
2020-10-01 12:50:00,36.46,36.46,36.4,36.4,109294.0,29.2465,29.2465,29.1983,29.1983,109294.0
2020-10-01 12:55:00,36.4,36.41,36.33,36.33,240745.0,29.1983,29.2064,29.1422,29.1422,240745.0
2020-10-01 13:00:00,36.33,36.34,36.28,36.33,432612.0,29.1422,29.1502,29.1021,29.1422,432612.0
2020-10-01 13:05:00,36.33,36.41,36.32,36.39,156463.0,29.1422,29.2064,29.1342,29.1903,156463.0
2020-10-01 13:10:00,36.4,36.41,36.38,36.4,197094.0,29.1983,29.2064,29.1823,29.1983,197094.0
2020-10-01 13:15:00,36.4,36.47,36.39,36.45,261690.0,29.1983,29.2545,29.1903,29.2384,261690.0
2020-10-01 13:20:00,36.46,36.47,36.4,36.42,174198.0,29.2465,29.2545,29.1983,29.2144,174198.0
2020-10-01 13:25:00,36.41,36.42,36.34,36.37,189409.0,29.2064,29.2144,29.1502,29.1743,189409.0
2020-10-01 13:30:00,36.37,36.39,36.35,36.37,127950.0,29.1743,29.1903,29.1582,29.1743,127950.0
2020-10-01 13:35:00,36.36,36.39,36.35,36.36,102473.0,29.1663,29.1903,29.1582,29.1663,102473.0
2020-10-01 13:40:00,36.36,36.38,36.32,36.37,131004.0,29.1663,29.1823,29.1342,29.1743,131004.0
2020-10-01 13:45:00,36.37,36.38,36.33,36.34,104278.0,29.1743,29.1823,29.1422,29.1502,104278.0
2020-10-01 13:50:00,36.34,36.38,36.31,36.36,141292.0,29.1502,29.1823,29.1261,29.1663,141292.0
2020-10-01 13:55:00,36.36,36.37,36.27,36.3,197696.0,29.1663,29.1743,29.0941,29.1181,197696.0
2020-10-01 14:00:00,36.29,36.35,36.17,36.25,366753.0,29.1101,29.1582,29.0138,29.078,366753.0
2020-10-01 14:05:00,36.25,36.27,36.18,36.18,319222.0,29.078,29.0941,29.0219,29.0219,319222.0
2020-10-01 14:10:00,36.18,36.23,36.16,36.22,163057.0,29.0219,29.062,29.0058,29.0539,163057.0
2020-10-01 14:15:00,36.21,36.26,36.19,36.22,170760.0,29.0459,29.086,29.0299,29.0539,170760.0
2020-10-01 14:20:00,36.23,36.25,36.2,36.25,159422.0,29.062,29.078,29.0379,29.078,159422.0
2020-10-01 14:25:00,36.25,36.31,36.25,36.29,240749.0,29.078,29.1261,29.078,29.1101,240749.0
2020-10-01 14:30:00,36.29,36.35,36.29,36.3,198142.0,29.1101,29.1582,29.1101,29.1181,198142.0
2020-10-01 14:35:00,36.31,36.37,36.3,36.36,237375.0,29.1261,29.1743,29.1181,29.1663,237375.0
2020-10-01 14:40:00,36.37,36.38,36.31,36.34,145797.0,29.1743,29.1823,29.1261,29.1502,145797.0
2020-10-01 14:45:00,36.34,36.35,36.31,36.31,82006.0,29.1502,29.1582,29.1261,29.1261,82006.0
2020-10-01 14:50:00,36.32,36.38,36.3,36.35,102377.0,29.1342,29.1823,29.1181,29.1582,102377.0
2020-10-01 14:55:00,36.36,36.37,36.33,36.34,115448.0,29.1663,29.1743,29.1422,29.1502,115448.0
2020-10-01 15:00:00,36.34,36.4,36.33,36.39,173402.0,29.1502,29.1983,29.1422,29.1903,173402.0
2020-10-01 15:05:00,36.38,36.39,36.36,36.38,107850.0,29.1823,29.1903,29.1663,29.1823,107850.0
2020-10-01 15:10:00,36.38,36.39,36.34,36.35,119134.0,29.1823,29.1903,29.1502,29.1582,119134.0
2020-10-01 15:15:00,36.35,36.36,36.28,36.29,145059.0,29.1582,29.1663,29.1021,29.1101,145059.0
2020-10-01 15:20:00,36.28,36.29,36.22,36.24,255366.0,29.1021,29.1101,29.0539,29.07,255366.0
2020-10-01 15:25:00,36.23,36.24,36.19,36.22,226985.0,29.062,29.07,29.0299,29.0539,226985.0
2020-10-01 15:30:00,36.21,36.25,36.2,36.24,189614.0,29.0459,29.078,29.0379,29.07,189614.0
2020-10-01 15:35:00,36.24,36.26,36.2,36.22,262413.0,29.07,29.086,29.0379,29.0539,262413.0
2020-10-01 15:40:00,36.23,36.25,36.18,36.19,276353.0,29.062,29.078,29.0219,29.0299,276353.0
2020-10-01 15:45:00,36.19,36.24,36.18,36.23,297590.0,29.0299,29.07,29.0219,29.062,297590.0
2020-10-01 15:50:00,36.23,36.29,36.22,36.28,412723.0,29.062,29.1101,29.0539,29.1021,412723.0
2020-10-01 15:55:00,36.28,36.38,36.27,36.37,1208290.0,29.1021,29.1823,29.0941,29.1743,1208290.0
2020-10-02 09:30:00,36.06,36.42,36.03,36.39,849093.0,28.9256,29.2144,28.9015,29.1903,849093.0
2020-10-02 09:35:00,36.39,36.62,36.34,36.57,583498.0,29.1903,29.3748,29.1502,29.3347,583498.0
2020-10-02 09:40:00,36.57,36.58,36.49,36.54,320424.0,29.3347,29.3427,29.2705,29.3106,320424.0
2020-10-02 09:45:00,36.54,36.55,36.45,36.46,351726.0,29.3106,29.3187,29.2384,29.2465,351726.0
2020-10-02 09:50:00,36.46,36.47,36.33,36.34,229526.0,29.2465,29.2545,29.1422,29.1502,229526.0
2020-10-02 09:55:00,36.35,36.41,36.29,36.36,214829.0,29.1582,29.2064,29.1101,29.1663,214829.0
2020-10-02 10:00:00,36.36,36.43,36.31,36.34,175804.0,29.1663,29.2224,29.1261,29.1502,175804.0
2020-10-02 10:05:00,36.34,36.38,36.3,36.32,117195.0,29.1502,29.1823,29.1181,29.1342,117195.0
2020-10-02 10:10:00,36.32,36.32,36.17,36.18,234769.0,29.1342,29.1342,29.0138,29.0219,234769.0
2020-10-02 10:15:00,36.18,36.2,36.12,36.16,168305.0,29.0219,29.0379,28.9737,29.0058,168305.0
2020-10-02 10:20:00,36.16,36.18,36.07,36.16,371467.0,29.0058,29.0219,28.9336,29.0058,371467.0
2020-10-02 10:25:00,36.16,36.2,36.14,36.18,264345.0,29.0058,29.0379,28.9898,29.0219,264345.0
2020-10-02 10:30:00,36.18,36.19,36.13,36.19,168870.0,29.0219,29.0299,28.9818,29.0299,168870.0
2020-10-02 10:35:00,36.18,36.22,36.15,36.17,158505.0,29.0219,29.0539,28.9978,29.0138,158505.0
2020-10-02 10:40:00,36.16,36.22,36.14,36.19,110661.0,29.0058,29.0539,28.9898,29.0299,110661.0
2020-10-02 10:45:00,36.18,36.19,36.14,36.19,188338.0,29.0219,29.0299,28.9898,29.0299,188338.0
2020-10-02 10:50:00,36.18,36.25,36.17,36.23,180064.0,29.0219,29.078,29.0138,29.062,180064.0
2020-10-02 10:55:00,36.23,36.28,36.22,36.23,160408.0,29.062,29.1021,29.0539,29.062,160408.0
2020-10-02 11:00:00,36.23,36.27,36.21,36.27,151996.0,29.062,29.0941,29.0459,29.0941,151996.0
2020-10-02 11:05:00,36.26,36.31,36.23,36.23,160347.0,29.086,29.1261,29.062,29.062,160347.0
2020-10-02 11:10:00,36.23,36.23,36.2,36.22,76046.0,29.062,29.062,29.0379,29.0539,76046.0
2020-10-02 11:15:00,36.22,36.26,36.2,36.25,99611.0,29.0539,29.086,29.0379,29.078,99611.0
2020-10-02 11:20:00,36.25,36.31,36.24,36.28,100062.0,29.078,29.1261,29.07,29.1021,100062.0
2020-10-02 11:25:00,36.27,36.3,36.25,36.27,76977.0,29.0941,29.1181,29.078,29.0941,76977.0
2020-10-02 11:30:00,36.26,36.26,36.22,36.25,72587.0,29.086,29.086,29.0539,29.078,72587.0
2020-10-02 11:35:00,36.25,36.27,36.21,36.21,94416.0,29.078,29.0941,29.0459,29.0459,94416.0
2020-10-02 11:40:00,36.21,36.25,36.21,36.23,130802.0,29.0459,29.078,29.0459,29.062,130802.0
2020-10-02 11:45:00,36.22,36.24,36.2,36.23,106196.0,29.0539,29.07,29.0379,29.062,106196.0
2020-10-02 11:50:00,36.23,36.23,36.17,36.18,114463.0,29.062,29.062,29.0138,29.0219,114463.0
2020-10-02 11:55:00,36.18,36.18,36.13,36.14,125481.0,29.0219,29.0219,28.9818,28.9898,125481.0
2020-10-02 12:00:00,36.13,36.14,36.08,36.1,249644.0,28.9818,28.9898,28.9416,28.9577,249644.0
2020-10-02 12:05:00,36.11,36.22,36.1,36.2,194558.0,28.9657,29.0539,28.9577,29.0379,194558.0
2020-10-02 12:10:00,36.19,36.41,36.19,36.32,341431.0,29.0299,29.2064,29.0299,29.1342,341431.0
2020-10-02 12:15:00,36.31,36.39,36.29,36.34,171874.0,29.1261,29.1903,29.1101,29.1502,171874.0
2020-10-02 12:20:00,36.34,36.39,36.28,36.34,214408.0,29.1502,29.1903,29.1021,29.1502,214408.0
2020-10-02 12:25:00,36.34,36.4,36.33,36.34,126571.0,29.1502,29.1983,29.1422,29.1502,126571.0
2020-10-02 12:30:00,36.34,36.4,36.34,36.4,90775.0,29.1502,29.1983,29.1502,29.1983,90775.0
2020-10-02 12:35:00,36.39,36.45,36.37,36.44,102037.0,29.1903,29.2384,29.1743,29.2304,102037.0
2020-10-02 12:40:00,36.44,36.5,36.43,36.48,117522.0,29.2304,29.2786,29.2224,29.2625,117522.0
2020-10-02 12:45:00,36.49,36.51,36.44,36.45,134700.0,29.2705,29.2866,29.2304,29.2384,134700.0
2020-10-02 12:50:00,36.45,36.51,36.43,36.49,94571.0,29.2384,29.2866,29.2224,29.2705,94571.0
2020-10-02 12:55:00,36.49,36.51,36.45,36.45,92219.0,29.2705,29.2866,29.2384,29.2384,92219.0
2020-10-02 13:00:00,36.46,36.5,36.45,36.48,67284.0,29.2465,29.2786,29.2384,29.2625,67284.0
2020-10-02 13:05:00,36.47,36.5,36.45,36.5,87451.0,29.2545,29.2786,29.2384,29.2786,87451.0
2020-10-02 13:10:00,36.5,36.53,36.49,36.51,72970.0,29.2786,29.3026,29.2705,29.2866,72970.0
2020-10-02 13:15:00,36.51,36.56,36.5,36.55,100841.0,29.2866,29.3267,29.2786,29.3187,100841.0
2020-10-02 13:20:00,36.55,36.62,36.54,36.62,115372.0,29.3187,29.3748,29.3106,29.3748,115372.0
2020-10-02 13:25:00,36.62,36.65,36.61,36.63,101312.0,29.3748,29.3989,29.3668,29.3828,101312.0
2020-10-02 13:30:00,36.63,36.64,36.53,36.54,107241.0,29.3828,29.3909,29.3026,29.3106,107241.0
2020-10-02 13:35:00,36.54,36.58,36.51,36.51,80164.0,29.3106,29.3427,29.2866,29.2866,80164.0
2020-10-02 13:40:00,36.51,36.52,36.4,36.45,138839.0,29.2866,29.2946,29.1983,29.2384,138839.0
2020-10-02 13:45:00,36.45,36.53,36.44,36.48,110463.0,29.2384,29.3026,29.2304,29.2625,110463.0
2020-10-02 13:50:00,36.49,36.5,36.43,36.48,70030.0,29.2705,29.2786,29.2224,29.2625,70030.0
2020-10-02 13:55:00,36.48,36.5,36.46,36.49,95440.0,29.2625,29.2786,29.2465,29.2705,95440.0
2020-10-02 14:00:00,36.49,36.52,36.48,36.51,51809.0,29.2705,29.2946,29.2625,29.2866,51809.0
2020-10-02 14:05:00,36.51,36.55,36.5,36.54,122074.0,29.2866,29.3187,29.2786,29.3106,122074.0
2020-10-02 14:10:00,36.54,36.55,36.51,36.54,90003.0,29.3106,29.3187,29.2866,29.3106,90003.0
2020-10-02 14:15:00,36.54,36.55,36.52,36.55,61711.0,29.3106,29.3187,29.2946,29.3187,61711.0
2020-10-02 14:20:00,36.55,36.6,36.54,36.58,101148.0,29.3187,29.3588,29.3106,29.3427,101148.0
2020-10-02 14:25:00,36.59,36.6,36.55,36.55,103151.0,29.3507,29.3588,29.3187,29.3187,103151.0
2020-10-02 14:30:00,36.55,36.62,36.52,36.61,200212.0,29.3187,29.3748,29.2946,29.3668,200212.0
2020-10-02 14:35:00,36.61,36.66,36.61,36.63,185223.0,29.3668,29.4069,29.3668,29.3828,185223.0
2020-10-02 14:40:00,36.63,36.66,36.6,36.62,111714.0,29.3828,29.4069,29.3588,29.3748,111714.0
2020-10-02 14:45:00,36.61,36.63,36.57,36.59,113029.0,29.3668,29.3828,29.3347,29.3507,113029.0
2020-10-02 14:50:00,36.59,36.61,36.57,36.59,77799.0,29.3507,29.3668,29.3347,29.3507,77799.0
2020-10-02 14:55:00,36.59,36.65,36.56,36.58,110069.0,29.3507,29.3989,29.3267,29.3427,110069.0
2020-10-02 15:00:00,36.58,36.6,36.53,36.57,115795.0,29.3427,29.3588,29.3026,29.3347,115795.0
2020-10-02 15:05:00,36.57,36.57,36.51,36.52,105969.0,29.3347,29.3347,29.2866,29.2946,105969.0
2020-10-02 15:10:00,36.53,36.61,36.48,36.51,275029.0,29.3026,29.3668,29.2625,29.2866,275029.0
2020-10-02 15:15:00,36.51,36.56,36.47,36.54,81008.0,29.2866,29.3267,29.2545,29.3106,81008.0
2020-10-02 15:20:00,36.54,36.58,36.51,36.55,110807.0,29.3106,29.3427,29.2866,29.3187,110807.0
2020-10-02 15:25:00,36.55,36.55,36.51,36.52,113277.0,29.3187,29.3187,29.2866,29.2946,113277.0
2020-10-02 15:30:00,36.52,36.56,36.51,36.52,206119.0,29.2946,29.3267,29.2866,29.2946,206119.0
2020-10-02 15:35:00,36.52,36.52,36.46,36.48,166207.0,29.2946,29.2946,29.2465,29.2625,166207.0
2020-10-02 15:40:00,36.48,36.49,36.44,36.45,153687.0,29.2625,29.2705,29.2304,29.2384,153687.0
2020-10-02 15:45:00,36.45,36.45,36.39,36.43,196100.0,29.2384,29.2384,29.1903,29.2224,196100.0
2020-10-02 15:50:00,36.44,36.44,36.34,36.34,301650.0,29.2304,29.2304,29.1502,29.1502,301650.0
2020-10-02 15:55:00,36.34,36.4,36.31,36.37,1328878.0,29.1502,29.1983,29.1261,29.1743,1328878.0
2020-10-05 09:30:00,36.53,36.62,36.45,36.61,372290.0,29.3026,29.3748,29.2384,29.3668,372290.0
2020-10-05 09:35:00,36.62,36.75,36.61,36.65,161645.0,29.3748,29.4791,29.3668,29.3989,161645.0
2020-10-05 09:40:00,36.66,36.67,36.52,36.52,135015.0,29.4069,29.4149,29.2946,29.2946,135015.0
2020-10-05 09:45:00,36.52,36.6,36.51,36.52,163612.0,29.2946,29.3588,29.2866,29.2946,163612.0
2020-10-05 09:50:00,36.52,36.53,36.44,36.45,157164.0,29.2946,29.3026,29.2304,29.2384,157164.0
2020-10-05 09:55:00,36.45,36.47,36.35,36.38,157289.0,29.2384,29.2545,29.1582,29.1823,157289.0
2020-10-05 10:00:00,36.39,36.42,36.34,36.41,138516.0,29.1903,29.2144,29.1502,29.2064,138516.0
2020-10-05 10:05:00,36.41,36.55,36.41,36.55,143670.0,29.2064,29.3187,29.2064,29.3187,143670.0
2020-10-05 10:10:00,36.55,36.6,36.52,36.55,100719.0,29.3187,29.3588,29.2946,29.3187,100719.0
2020-10-05 10:15:00,36.56,36.63,36.54,36.62,108831.0,29.3267,29.3828,29.3106,29.3748,108831.0
2020-10-05 10:20:00,36.61,36.63,36.57,36.58,126482.0,29.3668,29.3828,29.3347,29.3427,126482.0
2020-10-05 10:25:00,36.58,36.59,36.55,36.59,285787.0,29.3427,29.3507,29.3187,29.3507,285787.0
2020-10-05 10:30:00,36.59,36.69,36.58,36.64,182600.0,29.3507,29.431,29.3427,29.3909,182600.0
2020-10-05 10:35:00,36.64,36.64,36.55,36.62,238488.0,29.3909,29.3909,29.3187,29.3748,238488.0
2020-10-05 10:40:00,36.63,36.72,36.62,36.7,96202.0,29.3828,29.455,29.3748,29.439,96202.0
2020-10-05 10:45:00,36.7,36.73,36.68,36.72,94774.0,29.439,29.463,29.4229,29.455,94774.0
2020-10-05 10:50:00,36.71,36.74,36.69,36.72,140129.0,29.447,29.4711,29.431,29.455,140129.0
2020-10-05 10:55:00,36.71,36.72,36.66,36.67,198987.0,29.447,29.455,29.4069,29.4149,198987.0
2020-10-05 11:00:00,36.67,36.72,36.64,36.7,140747.0,29.4149,29.455,29.3909,29.439,140747.0
2020-10-05 11:05:00,36.69,36.73,36.69,36.72,64098.0,29.431,29.463,29.431,29.455,64098.0
2020-10-05 11:10:00,36.72,36.72,36.67,36.67,73218.0,29.455,29.455,29.4149,29.4149,73218.0
2020-10-05 11:15:00,36.68,36.75,36.67,36.72,119713.0,29.4229,29.4791,29.4149,29.455,119713.0
2020-10-05 11:20:00,36.72,36.76,36.71,36.73,143231.0,29.455,29.4871,29.447,29.463,143231.0
2020-10-05 11:25:00,36.73,36.85,36.7,36.84,558969.0,29.463,29.5593,29.439,29.5513,558969.0
2020-10-05 11:30:00,36.84,36.84,36.76,36.82,165209.0,29.5513,29.5513,29.4871,29.5352,165209.0
2020-10-05 11:35:00,36.81,36.84,36.73,36.75,167593.0,29.5272,29.5513,29.463,29.4791,167593.0
2020-10-05 11:40:00,36.76,36.83,36.75,36.82,201773.0,29.4871,29.5433,29.4791,29.5352,201773.0
2020-10-05 11:45:00,36.81,36.83,36.76,36.77,73502.0,29.5272,29.5433,29.4871,29.4951,73502.0
2020-10-05 11:50:00,36.77,36.83,36.77,36.83,69555.0,29.4951,29.5433,29.4951,29.5433,69555.0
2020-10-05 11:55:00,36.83,36.83,36.81,36.82,118875.0,29.5433,29.5433,29.5272,29.5352,118875.0
2020-10-05 12:00:00,36.82,36.82,36.78,36.79,91345.0,29.5352,29.5352,29.5032,29.5112,91345.0
2020-10-05 12:05:00,36.79,36.79,36.77,36.79,96271.0,29.5112,29.5112,29.4951,29.5112,96271.0
2020-10-05 12:10:00,36.79,36.82,36.78,36.8,144279.0,29.5112,29.5352,29.5032,29.5192,144279.0
2020-10-05 12:15:00,36.81,36.83,36.79,36.8,144165.0,29.5272,29.5433,29.5112,29.5192,144165.0
2020-10-05 12:20:00,36.81,36.87,36.8,36.85,227270.0,29.5272,29.5753,29.5192,29.5593,227270.0
2020-10-05 12:25:00,36.85,36.86,36.8,36.83,118987.0,29.5593,29.5673,29.5192,29.5433,118987.0
2020-10-05 12:30:00,36.83,36.85,36.82,36.84,154810.0,29.5433,29.5593,29.5352,29.5513,154810.0
2020-10-05 12:35:00,36.84,36.85,36.84,36.84,52539.0,29.5513,29.5593,29.5513,29.5513,52539.0
2020-10-05 12:40:00,36.84,36.86,36.83,36.84,147256.0,29.5513,29.5673,29.5433,29.5513,147256.0
2020-10-05 12:45:00,36.84,36.85,36.8,36.8,99999.0,29.5513,29.5593,29.5192,29.5192,99999.0
2020-10-05 12:50:00,36.81,36.82,36.8,36.8,59374.0,29.5272,29.5352,29.5192,29.5192,59374.0
2020-10-05 12:55:00,36.81,36.81,36.79,36.8,56736.0,29.5272,29.5272,29.5112,29.5192,56736.0
2020-10-05 13:00:00,36.81,36.81,36.75,36.77,147679.0,29.5272,29.5272,29.4791,29.4951,147679.0
2020-10-05 13:05:00,36.77,36.78,36.75,36.77,63546.0,29.4951,29.5032,29.4791,29.4951,63546.0
2020-10-05 13:10:00,36.77,36.78,36.76,36.77,45937.0,29.4951,29.5032,29.4871,29.4951,45937.0
2020-10-05 13:15:00,36.77,36.78,36.71,36.72,57938.0,29.4951,29.5032,29.447,29.455,57938.0
2020-10-05 13:20:00,36.72,36.72,36.66,36.67,136449.0,29.455,29.455,29.4069,29.4149,136449.0
2020-10-05 13:25:00,36.66,36.68,36.64,36.65,68735.0,29.4069,29.4229,29.3909,29.3989,68735.0
2020-10-05 13:30:00,36.65,36.66,36.63,36.65,62052.0,29.3989,29.4069,29.3828,29.3989,62052.0
2020-10-05 13:35:00,36.66,36.69,36.65,36.69,43819.0,29.4069,29.431,29.3989,29.431,43819.0
2020-10-05 13:40:00,36.69,36.7,36.67,36.69,53049.0,29.431,29.439,29.4149,29.431,53049.0
2020-10-05 13:45:00,36.69,36.69,36.64,36.66,115614.0,29.431,29.431,29.3909,29.4069,115614.0
2020-10-05 13:50:00,36.66,36.66,36.62,36.64,95734.0,29.4069,29.4069,29.3748,29.3909,95734.0
2020-10-05 13:55:00,36.63,36.64,36.6,36.61,52346.0,29.3828,29.3909,29.3588,29.3668,52346.0
2020-10-05 14:00:00,36.6,36.64,36.59,36.64,79653.0,29.3588,29.3909,29.3507,29.3909,79653.0
2020-10-05 14:05:00,36.64,36.67,36.63,36.66,53914.0,29.3909,29.4149,29.3828,29.4069,53914.0
2020-10-05 14:10:00,36.65,36.66,36.64,36.65,28232.0,29.3989,29.4069,29.3909,29.3989,28232.0
2020-10-05 14:15:00,36.66,36.68,36.65,36.68,40866.0,29.4069,29.4229,29.3989,29.4229,40866.0
2020-10-05 14:20:00,36.68,36.68,36.65,36.67,77457.0,29.4229,29.4229,29.3989,29.4149,77457.0
2020-10-05 14:25:00,36.66,36.72,36.66,36.71,112032.0,29.4069,29.455,29.4069,29.447,112032.0
2020-10-05 14:30:00,36.7,36.72,36.68,36.69,103189.0,29.439,29.455,29.4229,29.431,103189.0
2020-10-05 14:35:00,36.69,36.72,36.68,36.71,79653.0,29.431,29.455,29.4229,29.447,79653.0
2020-10-05 14:40:00,36.72,36.74,36.71,36.73,55668.0,29.455,29.4711,29.447,29.463,55668.0
2020-10-05 14:45:00,36.73,36.75,36.72,36.74,57438.0,29.463,29.4791,29.455,29.4711,57438.0
2020-10-05 14:50:00,36.74,36.79,36.74,36.75,155560.0,29.4711,29.5112,29.4711,29.4791,155560.0
2020-10-05 14:55:00,36.76,36.81,36.75,36.8,134735.0,29.4871,29.5272,29.4791,29.5192,134735.0
2020-10-05 15:00:00,36.8,36.81,36.78,36.81,50375.0,29.5192,29.5272,29.5032,29.5272,50375.0
2020-10-05 15:05:00,36.81,36.84,36.8,36.84,103813.0,29.5272,29.5513,29.5192,29.5513,103813.0
2020-10-05 15:10:00,36.84,36.87,36.82,36.87,170408.0,29.5513,29.5753,29.5352,29.5753,170408.0
2020-10-05 15:15:00,36.87,36.88,36.86,36.87,112499.0,29.5753,29.5834,29.5673,29.5753,112499.0
2020-10-05 15:20:00,36.87,36.88,36.82,36.84,196389.0,29.5753,29.5834,29.5352,29.5513,196389.0
2020-10-05 15:25:00,36.84,36.84,36.79,36.82,244073.0,29.5513,29.5513,29.5112,29.5352,244073.0
2020-10-05 15:30:00,36.82,36.82,36.76,36.77,149205.0,29.5352,29.5352,29.4871,29.4951,149205.0
2020-10-05 15:35:00,36.77,36.77,36.71,36.72,344447.0,29.4951,29.4951,29.447,29.455,344447.0
2020-10-05 15:40:00,36.72,36.76,36.71,36.72,225006.0,29.455,29.4871,29.447,29.455,225006.0
2020-10-05 15:45:00,36.72,36.74,36.71,36.72,186355.0,29.455,29.4711,29.447,29.455,186355.0
2020-10-05 15:50:00,36.71,36.73,36.7,36.73,289682.0,29.447,29.463,29.439,29.463,289682.0
2020-10-05 15:55:00,36.73,36.77,36.71,36.74,1303323.0,29.463,29.4951,29.447,29.4711,1303323.0
2020-10-06 09:30:00,37.0,37.03,36.68,36.75,784186.0,29.6796,29.7037,29.4229,29.4791,784186.0
2020-10-06 09:35:00,36.75,36.84,36.72,36.75,294449.0,29.4791,29.5513,29.455,29.4791,294449.0
2020-10-06 09:40:00,36.75,36.88,36.71,36.87,246789.0,29.4791,29.5834,29.447,29.5753,246789.0
2020-10-06 09:45:00,36.88,36.9,36.73,36.76,274934.0,29.5834,29.5994,29.463,29.4871,274934.0
2020-10-06 09:50:00,36.76,36.78,36.67,36.69,196947.0,29.4871,29.5032,29.4149,29.431,196947.0
2020-10-06 09:55:00,36.68,36.72,36.67,36.7,184410.0,29.4229,29.455,29.4149,29.439,184410.0
2020-10-06 10:00:00,36.7,36.72,36.63,36.64,166278.0,29.439,29.455,29.3828,29.3909,166278.0
2020-10-06 10:05:00,36.64,36.72,36.63,36.7,156792.0,29.3909,29.455,29.3828,29.439,156792.0
2020-10-06 10:10:00,36.7,36.72,36.66,36.69,101268.0,29.439,29.455,29.4069,29.431,101268.0
2020-10-06 10:15:00,36.69,36.72,36.66,36.7,144502.0,29.431,29.455,29.4069,29.439,144502.0
2020-10-06 10:20:00,36.7,36.73,36.69,36.7,80199.0,29.439,29.463,29.431,29.439,80199.0
2020-10-06 10:25:00,36.7,36.71,36.64,36.65,152474.0,29.439,29.447,29.3909,29.3989,152474.0
2020-10-06 10:30:00,36.66,36.67,36.62,36.63,154806.0,29.4069,29.4149,29.3748,29.3828,154806.0
2020-10-06 10:35:00,36.63,36.65,36.6,36.61,148748.0,29.3828,29.3989,29.3588,29.3668,148748.0
2020-10-06 10:40:00,36.6,36.69,36.55,36.62,240163.0,29.3588,29.431,29.3187,29.3748,240163.0
2020-10-06 10:45:00,36.62,36.68,36.61,36.65,118208.0,29.3748,29.4229,29.3668,29.3989,118208.0
2020-10-06 10:50:00,36.65,36.7,36.62,36.66,160296.0,29.3989,29.439,29.3748,29.4069,160296.0
2020-10-06 10:55:00,36.67,36.67,36.62,36.66,122038.0,29.4149,29.4149,29.3748,29.4069,122038.0
2020-10-06 11:00:00,36.66,36.67,36.61,36.62,127756.0,29.4069,29.4149,29.3668,29.3748,127756.0
2020-10-06 11:05:00,36.61,36.66,36.61,36.65,129063.0,29.3668,29.4069,29.3668,29.3989,129063.0
2020-10-06 11:10:00,36.64,36.64,36.59,36.62,103672.0,29.3909,29.3909,29.3507,29.3748,103672.0
2020-10-06 11:15:00,36.62,36.67,36.59,36.66,106053.0,29.3748,29.4149,29.3507,29.4069,106053.0
2020-10-06 11:20:00,36.66,36.69,36.65,36.68,107204.0,29.4069,29.431,29.3989,29.4229,107204.0
2020-10-06 11:25:00,36.68,36.72,36.66,36.72,111883.0,29.4229,29.455,29.4069,29.455,111883.0
2020-10-06 11:30:00,36.72,36.72,36.68,36.72,103312.0,29.455,29.455,29.4229,29.455,103312.0
2020-10-06 11:35:00,36.72,36.76,36.69,36.75,119786.0,29.455,29.4871,29.431,29.4791,119786.0
2020-10-06 11:40:00,36.75,36.76,36.72,36.76,60328.0,29.4791,29.4871,29.455,29.4871,60328.0
2020-10-06 11:45:00,36.76,36.78,36.72,36.73,112540.0,29.4871,29.5032,29.455,29.463,112540.0
2020-10-06 11:50:00,36.72,36.74,36.67,36.73,76338.0,29.455,29.4711,29.4149,29.463,76338.0
2020-10-06 11:55:00,36.73,36.74,36.72,36.73,52212.0,29.463,29.4711,29.455,29.463,52212.0
2020-10-06 12:00:00,36.73,36.76,36.72,36.73,73984.0,29.463,29.4871,29.455,29.463,73984.0
2020-10-06 12:05:00,36.73,36.76,36.72,36.75,45418.0,29.463,29.4871,29.455,29.4791,45418.0
2020-10-06 12:10:00,36.75,36.75,36.72,36.74,55910.0,29.4791,29.4791,29.455,29.4711,55910.0
2020-10-06 12:15:00,36.73,36.74,36.71,36.72,64317.0,29.463,29.4711,29.447,29.455,64317.0
2020-10-06 12:20:00,36.72,36.74,36.69,36.73,109767.0,29.455,29.4711,29.431,29.463,109767.0
2020-10-06 12:25:00,36.73,36.74,36.71,36.71,39616.0,29.463,29.4711,29.447,29.447,39616.0
2020-10-06 12:30:00,36.71,36.73,36.7,36.71,71934.0,29.447,29.463,29.439,29.447,71934.0
2020-10-06 12:35:00,36.71,36.75,36.69,36.7,78932.0,29.447,29.4791,29.431,29.439,78932.0
2020-10-06 12:40:00,36.71,36.73,36.7,36.71,43142.0,29.447,29.463,29.439,29.447,43142.0
2020-10-06 12:45:00,36.72,36.76,36.71,36.76,131313.0,29.455,29.4871,29.447,29.4871,131313.0
2020-10-06 12:50:00,36.75,36.79,36.75,36.76,98961.0,29.4791,29.5112,29.4791,29.4871,98961.0
2020-10-06 12:55:00,36.76,36.76,36.73,36.74,135294.0,29.4871,29.4871,29.463,29.4711,135294.0
2020-10-06 13:00:00,36.74,36.76,36.72,36.75,108784.0,29.4711,29.4871,29.455,29.4791,108784.0
2020-10-06 13:05:00,36.75,36.77,36.74,36.75,78189.0,29.4791,29.4951,29.4711,29.4791,78189.0
2020-10-06 13:10:00,36.76,36.77,36.74,36.75,68994.0,29.4871,29.4951,29.4711,29.4791,68994.0
2020-10-06 13:15:00,36.75,36.78,36.74,36.77,87397.0,29.4791,29.5032,29.4711,29.4951,87397.0
2020-10-06 13:20:00,36.78,36.79,36.74,36.75,118746.0,29.5032,29.5112,29.4711,29.4791,118746.0
2020-10-06 13:25:00,36.75,36.75,36.72,36.73,57918.0,29.4791,29.4791,29.455,29.463,57918.0
2020-10-06 13:30:00,36.72,36.74,36.72,36.74,81237.0,29.455,29.4711,29.455,29.4711,81237.0
2020-10-06 13:35:00,36.74,36.74,36.72,36.73,37779.0,29.4711,29.4711,29.455,29.463,37779.0
2020-10-06 13:40:00,36.72,36.74,36.71,36.73,119018.0,29.455,29.4711,29.447,29.463,119018.0
2020-10-06 13:45:00,36.73,36.75,36.68,36.69,106503.0,29.463,29.4791,29.4229,29.431,106503.0
2020-10-06 13:50:00,36.68,36.7,36.67,36.7,576685.0,29.4229,29.439,29.4149,29.439,576685.0
2020-10-06 13:55:00,36.7,36.71,36.66,36.66,93001.0,29.439,29.447,29.4069,29.4069,93001.0
2020-10-06 14:00:00,36.66,36.67,36.63,36.65,212575.0,29.4069,29.4149,29.3828,29.3989,212575.0
2020-10-06 14:05:00,36.64,36.7,36.64,36.7,196284.0,29.3909,29.439,29.3909,29.439,196284.0
2020-10-06 14:10:00,36.7,36.71,36.67,36.7,217457.0,29.439,29.447,29.4149,29.439,217457.0
2020-10-06 14:15:00,36.69,36.73,36.68,36.69,347933.0,29.431,29.463,29.4229,29.431,347933.0
2020-10-06 14:20:00,36.7,36.71,36.66,36.67,404372.0,29.439,29.447,29.4069,29.4149,404372.0
2020-10-06 14:25:00,36.66,36.7,36.65,36.68,666054.0,29.4069,29.439,29.3989,29.4229,666054.0
2020-10-06 14:30:00,36.69,36.71,36.67,36.68,190332.0,29.431,29.447,29.4149,29.4229,190332.0
2020-10-06 14:35:00,36.68,36.71,36.67,36.69,266484.0,29.4229,29.447,29.4149,29.431,266484.0
2020-10-06 14:40:00,36.7,36.73,36.67,36.67,852459.0,29.439,29.463,29.4149,29.4149,852459.0
2020-10-06 14:45:00,36.68,36.7,36.51,36.53,390992.0,29.4229,29.439,29.2866,29.3026,390992.0
2020-10-06 14:50:00,36.53,36.54,36.27,36.27,532845.0,29.3026,29.3106,29.0941,29.0941,532845.0
2020-10-06 14:55:00,36.29,36.4,36.16,36.31,553167.0,29.1101,29.1983,29.0058,29.1261,553167.0
2020-10-06 15:00:00,36.31,36.32,36.21,36.28,287107.0,29.1261,29.1342,29.0459,29.1021,287107.0
2020-10-06 15:05:00,36.28,36.33,36.2,36.33,267054.0,29.1021,29.1422,29.0379,29.1422,267054.0
2020-10-06 15:10:00,36.32,36.35,36.26,36.3,136972.0,29.1342,29.1582,29.086,29.1181,136972.0
2020-10-06 15:15:00,36.3,36.31,36.18,36.19,247275.0,29.1181,29.1261,29.0219,29.0299,247275.0
2020-10-06 15:20:00,36.19,36.26,36.17,36.2,253029.0,29.0299,29.086,29.0138,29.0379,253029.0
2020-10-06 15:25:00,36.19,36.22,36.16,36.2,267388.0,29.0299,29.0539,29.0058,29.0379,267388.0
2020-10-06 15:30:00,36.2,36.32,36.18,36.32,153143.0,29.0379,29.1342,29.0219,29.1342,153143.0
2020-10-06 15:35:00,36.31,36.37,36.29,36.34,246303.0,29.1261,29.1743,29.1101,29.1502,246303.0
2020-10-06 15:40:00,36.34,36.37,36.3,36.33,271622.0,29.1502,29.1743,29.1181,29.1422,271622.0
2020-10-06 15:45:00,36.33,36.35,36.19,36.22,484000.0,29.1422,29.1582,29.0299,29.0539,484000.0
2020-10-06 15:50:00,36.22,36.22,36.12,36.15,1110317.0,29.0539,29.0539,28.9737,28.9978,1110317.0
2020-10-06 15:55:00,36.15,36.21,36.09,36.15,1306425.0,28.9978,29.0459,28.9497,28.9978,1306425.0
2020-10-07 09:30:00,36.26,36.27,36.17,36.22,641041.0,29.086,29.0941,29.0138,29.0539,641041.0
2020-10-07 09:35:00,36.21,36.23,36.15,36.2,194343.0,29.0459,29.062,28.9978,29.0379,194343.0
2020-10-07 09:40:00,36.2,36.29,36.2,36.25,168989.0,29.0379,29.1101,29.0379,29.078,168989.0
2020-10-07 09:45:00,36.24,36.25,36.19,36.22,139055.0,29.07,29.078,29.0299,29.0539,139055.0
2020-10-07 09:50:00,36.22,36.25,36.18,36.19,257527.0,29.0539,29.078,29.0219,29.0299,257527.0
2020-10-07 09:55:00,36.2,36.21,36.16,36.16,197337.0,29.0379,29.0459,29.0058,29.0058,197337.0
2020-10-07 10:00:00,36.16,36.23,36.16,36.23,154652.0,29.0058,29.062,29.0058,29.062,154652.0
2020-10-07 10:05:00,36.23,36.25,36.19,36.23,181447.0,29.062,29.078,29.0299,29.062,181447.0
2020-10-07 10:10:00,36.23,36.23,36.17,36.2,104071.0,29.062,29.062,29.0138,29.0379,104071.0
2020-10-07 10:15:00,36.2,36.28,36.2,36.25,140771.0,29.0379,29.1021,29.0379,29.078,140771.0
2020-10-07 10:20:00,36.25,36.28,36.23,36.25,167955.0,29.078,29.1021,29.062,29.078,167955.0
2020-10-07 10:25:00,36.25,36.28,36.24,36.28,103618.0,29.078,29.1021,29.07,29.1021,103618.0
2020-10-07 10:30:00,36.27,36.31,36.25,36.29,188236.0,29.0941,29.1261,29.078,29.1101,188236.0
2020-10-07 10:35:00,36.28,36.32,36.27,36.29,101862.0,29.1021,29.1342,29.0941,29.1101,101862.0
2020-10-07 10:40:00,36.29,36.3,36.26,36.27,112648.0,29.1101,29.1181,29.086,29.0941,112648.0
2020-10-07 10:45:00,36.27,36.28,36.24,36.25,104406.0,29.0941,29.1021,29.07,29.078,104406.0
2020-10-07 10:50:00,36.24,36.25,36.21,36.22,142894.0,29.07,29.078,29.0459,29.0539,142894.0
2020-10-07 10:55:00,36.22,36.22,36.18,36.2,182313.0,29.0539,29.0539,29.0219,29.0379,182313.0
2020-10-07 11:00:00,36.19,36.23,36.18,36.2,127870.0,29.0299,29.062,29.0219,29.0379,127870.0
2020-10-07 11:05:00,36.2,36.21,36.19,36.2,150372.0,29.0379,29.0459,29.0299,29.0379,150372.0
2020-10-07 11:10:00,36.2,36.22,36.12,36.15,312330.0,29.0379,29.0539,28.9737,28.9978,312330.0
2020-10-07 11:15:00,36.15,36.21,36.14,36.2,178156.0,28.9978,29.0459,28.9898,29.0379,178156.0
2020-10-07 11:20:00,36.2,36.21,36.16,36.18,235704.0,29.0379,29.0459,29.0058,29.0219,235704.0
2020-10-07 11:25:00,36.18,36.29,36.17,36.28,359885.0,29.0219,29.1101,29.0138,29.1021,359885.0
2020-10-07 11:30:00,36.27,36.3,36.21,36.22,409957.0,29.0941,29.1181,29.0459,29.0539,409957.0
2020-10-07 11:35:00,36.22,36.23,36.16,36.23,193993.0,29.0539,29.062,29.0058,29.062,193993.0
2020-10-07 11:40:00,36.23,36.24,36.17,36.19,348156.0,29.062,29.07,29.0138,29.0299,348156.0
2020-10-07 11:45:00,36.18,36.2,36.16,36.18,270845.0,29.0219,29.0379,29.0058,29.0219,270845.0
2020-10-07 11:50:00,36.18,36.18,36.16,36.16,126186.0,29.0219,29.0219,29.0058,29.0058,126186.0
2020-10-07 11:55:00,36.16,36.17,36.13,36.14,420819.0,29.0058,29.0138,28.9818,28.9898,420819.0
2020-10-07 12:00:00,36.14,36.14,36.08,36.09,334209.0,28.9898,28.9898,28.9416,28.9497,334209.0
2020-10-07 12:05:00,36.09,36.18,36.08,36.13,253264.0,28.9497,29.0219,28.9416,28.9818,253264.0
2020-10-07 12:10:00,36.13,36.14,36.11,36.11,89848.0,28.9818,28.9898,28.9657,28.9657,89848.0
2020-10-07 12:15:00,36.12,36.15,36.1,36.12,162506.0,28.9737,28.9978,28.9577,28.9737,162506.0
2020-10-07 12:20:00,36.11,36.12,36.09,36.11,279241.0,28.9657,28.9737,28.9497,28.9657,279241.0
2020-10-07 12:25:00,36.11,36.13,36.07,36.09,268583.0,28.9657,28.9818,28.9336,28.9497,268583.0
2020-10-07 12:30:00,36.09,36.14,36.09,36.14,136577.0,28.9497,28.9898,28.9497,28.9898,136577.0
2020-10-07 12:35:00,36.14,36.14,36.1,36.11,115491.0,28.9898,28.9898,28.9577,28.9657,115491.0
2020-10-07 12:40:00,36.11,36.11,36.1,36.11,81743.0,28.9657,28.9657,28.9577,28.9657,81743.0
2020-10-07 12:45:00,36.11,36.11,36.08,36.09,206047.0,28.9657,28.9657,28.9416,28.9497,206047.0
2020-10-07 12:50:00,36.09,36.09,36.05,36.06,162106.0,28.9497,28.9497,28.9176,28.9256,162106.0
2020-10-07 12:55:00,36.07,36.09,36.06,36.07,105697.0,28.9336,28.9497,28.9256,28.9336,105697.0
2020-10-07 13:00:00,36.07,36.08,36.06,36.08,91300.0,28.9336,28.9416,28.9256,28.9416,91300.0
2020-10-07 13:05:00,36.08,36.08,36.05,36.05,152762.0,28.9416,28.9416,28.9176,28.9176,152762.0
2020-10-07 13:10:00,36.05,36.06,36.03,36.04,277632.0,28.9176,28.9256,28.9015,28.9096,277632.0
2020-10-07 13:15:00,36.04,36.06,36.03,36.05,122378.0,28.9096,28.9256,28.9015,28.9176,122378.0
2020-10-07 13:20:00,36.05,36.07,36.05,36.05,154176.0,28.9176,28.9336,28.9176,28.9176,154176.0
2020-10-07 13:25:00,36.06,36.1,36.05,36.1,128174.0,28.9256,28.9577,28.9176,28.9577,128174.0
2020-10-07 13:30:00,36.1,36.13,36.09,36.12,205149.0,28.9577,28.9818,28.9497,28.9737,205149.0
2020-10-07 13:35:00,36.12,36.13,36.1,36.12,135151.0,28.9737,28.9818,28.9577,28.9737,135151.0
2020-10-07 13:40:00,36.12,36.16,36.11,36.15,173498.0,28.9737,29.0058,28.9657,28.9978,173498.0
2020-10-07 13:45:00,36.15,36.2,36.13,36.2,243995.0,28.9978,29.0379,28.9818,29.0379,243995.0
2020-10-07 13:50:00,36.2,36.25,36.2,36.25,177004.0,29.0379,29.078,29.0379,29.078,177004.0
2020-10-07 13:55:00,36.24,36.25,36.21,36.24,149884.0,29.07,29.078,29.0459,29.07,149884.0
2020-10-07 14:00:00,36.23,36.29,36.23,36.29,142455.0,29.062,29.1101,29.062,29.1101,142455.0
2020-10-07 14:05:00,36.29,36.29,36.25,36.27,108382.0,29.1101,29.1101,29.078,29.0941,108382.0
2020-10-07 14:10:00,36.27,36.31,36.27,36.3,122235.0,29.0941,29.1261,29.0941,29.1181,122235.0
2020-10-07 14:15:00,36.3,36.38,36.3,36.37,171736.0,29.1181,29.1823,29.1181,29.1743,171736.0
2020-10-07 14:20:00,36.37,36.42,36.36,36.42,173328.0,29.1743,29.2144,29.1663,29.2144,173328.0
2020-10-07 14:25:00,36.41,36.44,36.38,36.42,170449.0,29.2064,29.2304,29.1823,29.2144,170449.0
2020-10-07 14:30:00,36.41,36.42,36.38,36.39,131683.0,29.2064,29.2144,29.1823,29.1903,131683.0
2020-10-07 14:35:00,36.39,36.39,36.35,36.37,114789.0,29.1903,29.1903,29.1582,29.1743,114789.0
2020-10-07 14:40:00,36.37,36.37,36.32,36.34,139418.0,29.1743,29.1743,29.1342,29.1502,139418.0
2020-10-07 14:45:00,36.35,36.37,36.33,36.34,66800.0,29.1582,29.1743,29.1422,29.1502,66800.0
2020-10-07 14:50:00,36.34,36.39,36.33,36.38,86142.0,29.1502,29.1903,29.1422,29.1823,86142.0
2020-10-07 14:55:00,36.38,36.43,36.37,36.41,384326.0,29.1823,29.2224,29.1743,29.2064,384326.0
2020-10-07 15:00:00,36.41,36.44,36.38,36.41,606052.0,29.2064,29.2304,29.1823,29.2064,606052.0
2020-10-07 15:05:00,36.41,36.46,36.37,36.39,201302.0,29.2064,29.2465,29.1743,29.1903,201302.0
2020-10-07 15:10:00,36.38,36.42,36.38,36.41,161725.0,29.1823,29.2144,29.1823,29.2064,161725.0
2020-10-07 15:15:00,36.42,36.46,36.41,36.45,232041.0,29.2144,29.2465,29.2064,29.2384,232041.0
2020-10-07 15:20:00,36.45,36.49,36.45,36.46,241424.0,29.2384,29.2705,29.2384,29.2465,241424.0
2020-10-07 15:25:00,36.46,36.47,36.41,36.45,234197.0,29.2465,29.2545,29.2064,29.2384,234197.0
2020-10-07 15:30:00,36.45,36.5,36.45,36.46,301687.0,29.2384,29.2786,29.2384,29.2465,301687.0
2020-10-07 15:35:00,36.45,36.53,36.43,36.52,333501.0,29.2384,29.3026,29.2224,29.2946,333501.0
2020-10-07 15:40:00,36.52,36.59,36.5,36.53,580863.0,29.2946,29.3507,29.2786,29.3026,580863.0
2020-10-07 15:45:00,36.53,36.54,36.49,36.53,305699.0,29.3026,29.3106,29.2705,29.3026,305699.0
2020-10-07 15:50:00,36.53,36.54,36.51,36.54,272142.0,29.3026,29.3106,29.2866,29.3106,272142.0
2020-10-07 15:55:00,36.53,36.57,36.46,36.46,992504.0,29.3026,29.3347,29.2465,29.2465,992504.0
2020-10-08 09:30:00,36.6,36.7,36.51,36.66,576553.0,29.3588,29.439,29.2866,29.4069,576553.0
2020-10-08 09:35:00,36.66,36.88,36.65,36.84,378616.0,29.4069,29.5834,29.3989,29.5513,378616.0
2020-10-08 09:40:00,36.83,37.14,36.78,37.08,679031.0,29.5433,29.7919,29.5032,29.7438,679031.0
2020-10-08 09:45:00,37.08,37.18,37.02,37.06,405380.0,29.7438,29.824,29.6957,29.7278,405380.0
2020-10-08 09:50:00,37.06,37.17,37.0,37.17,467265.0,29.7278,29.816,29.6796,29.816,467265.0
2020-10-08 09:55:00,37.18,37.18,37.01,37.03,295560.0,29.824,29.824,29.6876,29.7037,295560.0
2020-10-08 10:00:00,37.04,37.08,36.97,36.99,307206.0,29.7117,29.7438,29.6556,29.6716,307206.0
2020-10-08 10:05:00,37.0,37.07,36.98,37.05,314702.0,29.6796,29.7358,29.6636,29.7197,314702.0
2020-10-08 10:10:00,37.06,37.08,37.0,37.02,159042.0,29.7278,29.7438,29.6796,29.6957,159042.0
2020-10-08 10:15:00,37.02,37.07,37.0,37.04,155129.0,29.6957,29.7358,29.6796,29.7117,155129.0
2020-10-08 10:20:00,37.03,37.09,37.0,37.05,168182.0,29.7037,29.7518,29.6796,29.7197,168182.0
2020-10-08 10:25:00,37.06,37.06,36.95,36.97,214700.0,29.7278,29.7278,29.6395,29.6556,214700.0
2020-10-08 10:30:00,36.97,37.05,36.95,37.03,148254.0,29.6556,29.7197,29.6395,29.7037,148254.0
2020-10-08 10:35:00,37.03,37.03,36.92,36.94,231655.0,29.7037,29.7037,29.6155,29.6315,231655.0
2020-10-08 10:40:00,36.94,36.96,36.91,36.91,143158.0,29.6315,29.6475,29.6074,29.6074,143158.0
2020-10-08 10:45:00,36.92,37.02,36.91,37.02,285538.0,29.6155,29.6957,29.6074,29.6957,285538.0
2020-10-08 10:50:00,37.02,37.09,36.99,37.05,121476.0,29.6957,29.7518,29.6716,29.7197,121476.0
2020-10-08 10:55:00,37.05,37.1,37.03,37.04,269064.0,29.7197,29.7598,29.7037,29.7117,269064.0
2020-10-08 11:00:00,37.04,37.06,37.01,37.01,138114.0,29.7117,29.7278,29.6876,29.6876,138114.0
2020-10-08 11:05:00,37.01,37.02,36.96,36.97,192860.0,29.6876,29.6957,29.6475,29.6556,192860.0
2020-10-08 11:10:00,36.98,36.98,36.91,36.91,141947.0,29.6636,29.6636,29.6074,29.6074,141947.0
2020-10-08 11:15:00,36.91,36.94,36.9,36.9,88856.0,29.6074,29.6315,29.5994,29.5994,88856.0
2020-10-08 11:20:00,36.9,36.91,36.83,36.87,170917.0,29.5994,29.6074,29.5433,29.5753,170917.0
2020-10-08 11:25:00,36.88,36.89,36.84,36.88,94675.0,29.5834,29.5914,29.5513,29.5834,94675.0
2020-10-08 11:30:00,36.88,36.88,36.8,36.8,100597.0,29.5834,29.5834,29.5192,29.5192,100597.0
2020-10-08 11:35:00,36.81,36.84,36.79,36.81,119965.0,29.5272,29.5513,29.5112,29.5272,119965.0
2020-10-08 11:40:00,36.81,36.83,36.75,36.75,126445.0,29.5272,29.5433,29.4791,29.4791,126445.0
2020-10-08 11:45:00,36.75,36.76,36.67,36.71,242658.0,29.4791,29.4871,29.4149,29.447,242658.0
2020-10-08 11:50:00,36.7,36.74,36.68,36.73,147606.0,29.439,29.4711,29.4229,29.463,147606.0
2020-10-08 11:55:00,36.73,36.74,36.67,36.67,125050.0,29.463,29.4711,29.4149,29.4149,125050.0
2020-10-08 12:00:00,36.67,36.71,36.65,36.66,122815.0,29.4149,29.447,29.3989,29.4069,122815.0
2020-10-08 12:05:00,36.67,36.74,36.64,36.72,219984.0,29.4149,29.4711,29.3909,29.455,219984.0
2020-10-08 12:10:00,36.73,36.74,36.71,36.73,82159.0,29.463,29.4711,29.447,29.463,82159.0
2020-10-08 12:15:00,36.73,36.76,36.72,36.73,81590.0,29.463,29.4871,29.455,29.463,81590.0
2020-10-08 12:20:00,36.73,36.73,36.7,36.71,81785.0,29.463,29.463,29.439,29.447,81785.0
2020-10-08 12:25:00,36.71,36.74,36.7,36.74,83356.0,29.447,29.4711,29.439,29.4711,83356.0
2020-10-08 12:30:00,36.73,36.75,36.7,36.75,56685.0,29.463,29.4791,29.439,29.4791,56685.0
2020-10-08 12:35:00,36.74,36.78,36.73,36.76,68385.0,29.4711,29.5032,29.463,29.4871,68385.0
2020-10-08 12:40:00,36.76,36.79,36.74,36.76,90307.0,29.4871,29.5112,29.4711,29.4871,90307.0
2020-10-08 12:45:00,36.76,36.79,36.74,36.79,97833.0,29.4871,29.5112,29.4711,29.5112,97833.0
2020-10-08 12:50:00,36.79,36.8,36.78,36.8,51056.0,29.5112,29.5192,29.5032,29.5192,51056.0
2020-10-08 12:55:00,36.8,36.81,36.78,36.81,120012.0,29.5192,29.5272,29.5032,29.5272,120012.0
2020-10-08 13:00:00,36.81,36.86,36.81,36.86,138624.0,29.5272,29.5673,29.5272,29.5673,138624.0
2020-10-08 13:05:00,36.86,36.86,36.84,36.86,56604.0,29.5673,29.5673,29.5513,29.5673,56604.0
2020-10-08 13:10:00,36.86,36.89,36.86,36.87,77270.0,29.5673,29.5914,29.5673,29.5753,77270.0
2020-10-08 13:15:00,36.87,36.89,36.86,36.89,54551.0,29.5753,29.5914,29.5673,29.5914,54551.0
2020-10-08 13:20:00,36.88,36.9,36.86,36.89,104484.0,29.5834,29.5994,29.5673,29.5914,104484.0
2020-10-08 13:25:00,36.89,36.9,36.86,36.88,94462.0,29.5914,29.5994,29.5673,29.5834,94462.0
2020-10-08 13:30:00,36.88,36.93,36.88,36.93,88542.0,29.5834,29.6235,29.5834,29.6235,88542.0
2020-10-08 13:35:00,36.92,36.97,36.91,36.96,116008.0,29.6155,29.6556,29.6074,29.6475,116008.0
2020-10-08 13:40:00,36.96,37.01,36.96,37.0,148586.0,29.6475,29.6876,29.6475,29.6796,148586.0
2020-10-08 13:45:00,37.0,37.01,36.98,36.99,101635.0,29.6796,29.6876,29.6636,29.6716,101635.0
2020-10-08 13:50:00,37.0,37.02,36.99,37.01,94821.0,29.6796,29.6957,29.6716,29.6876,94821.0
2020-10-08 13:55:00,37.01,37.02,36.95,36.96,112060.0,29.6876,29.6957,29.6395,29.6475,112060.0
2020-10-08 14:00:00,36.95,36.97,36.94,36.95,102360.0,29.6395,29.6556,29.6315,29.6395,102360.0
2020-10-08 14:05:00,36.95,36.96,36.93,36.94,112947.0,29.6395,29.6475,29.6235,29.6315,112947.0
2020-10-08 14:10:00,36.93,36.94,36.89,36.91,153482.0,29.6235,29.6315,29.5914,29.6074,153482.0
2020-10-08 14:15:00,36.91,36.92,36.88,36.9,80464.0,29.6074,29.6155,29.5834,29.5994,80464.0
2020-10-08 14:20:00,36.9,36.92,36.87,36.88,118343.0,29.5994,29.6155,29.5753,29.5834,118343.0
2020-10-08 14:25:00,36.87,36.92,36.85,36.86,160654.0,29.5753,29.6155,29.5593,29.5673,160654.0
2020-10-08 14:30:00,36.86,36.9,36.85,36.9,82962.0,29.5673,29.5994,29.5593,29.5994,82962.0
2020-10-08 14:35:00,36.9,36.92,36.89,36.91,103067.0,29.5994,29.6155,29.5914,29.6074,103067.0
2020-10-08 14:40:00,36.91,36.91,36.89,36.91,98649.0,29.6074,29.6074,29.5914,29.6074,98649.0
2020-10-08 14:45:00,36.91,36.95,36.9,36.95,120361.0,29.6074,29.6395,29.5994,29.6395,120361.0
2020-10-08 14:50:00,36.95,36.95,36.93,36.95,78349.0,29.6395,29.6395,29.6235,29.6395,78349.0
2020-10-08 14:55:00,36.95,37.0,36.94,36.99,122111.0,29.6395,29.6796,29.6315,29.6716,122111.0
2020-10-08 15:00:00,36.98,37.0,36.95,36.98,141902.0,29.6636,29.6796,29.6395,29.6636,141902.0
2020-10-08 15:05:00,36.99,36.99,36.93,36.94,154968.0,29.6716,29.6716,29.6235,29.6315,154968.0
2020-10-08 15:10:00,36.95,36.98,36.94,36.95,163040.0,29.6395,29.6636,29.6315,29.6395,163040.0
2020-10-08 15:15:00,36.95,36.96,36.93,36.95,125563.0,29.6395,29.6475,29.6235,29.6395,125563.0
2020-10-08 15:20:00,36.95,36.95,36.92,36.93,168284.0,29.6395,29.6395,29.6155,29.6235,168284.0
2020-10-08 15:25:00,36.94,36.95,36.91,36.93,123611.0,29.6315,29.6395,29.6074,29.6235,123611.0
2020-10-08 15:30:00,36.93,36.94,36.89,36.89,173414.0,29.6235,29.6315,29.5914,29.5914,173414.0
2020-10-08 15:35:00,36.89,36.92,36.87,36.88,191435.0,29.5914,29.6155,29.5753,29.5834,191435.0
2020-10-08 15:40:00,36.89,36.91,36.86,36.91,206103.0,29.5914,29.6074,29.5673,29.6074,206103.0
2020-10-08 15:45:00,36.91,36.92,36.88,36.91,185116.0,29.6074,29.6155,29.5834,29.6074,185116.0
2020-10-08 15:50:00,36.91,36.94,36.89,36.91,256797.0,29.6074,29.6315,29.5914,29.6074,256797.0
2020-10-08 15:55:00,36.92,36.93,36.86,36.89,678060.0,29.6155,29.6235,29.5673,29.5914,678060.0
2020-10-09 09:30:00,36.83,36.95,36.62,36.63,925115.0,29.5433,29.6395,29.3748,29.3828,925115.0
2020-10-09 09:35:00,36.63,36.7,36.6,36.69,442814.0,29.3828,29.439,29.3588,29.431,442814.0
2020-10-09 09:40:00,36.69,36.69,36.59,36.62,319109.0,29.431,29.431,29.3507,29.3748,319109.0
2020-10-09 09:45:00,36.62,36.69,36.59,36.69,253611.0,29.3748,29.431,29.3507,29.431,253611.0
2020-10-09 09:50:00,36.68,36.74,36.64,36.68,230735.0,29.4229,29.4711,29.3909,29.4229,230735.0
2020-10-09 09:55:00,36.68,36.7,36.65,36.68,94836.0,29.4229,29.439,29.3989,29.4229,94836.0
2020-10-09 10:00:00,36.69,36.7,36.65,36.7,169326.0,29.431,29.439,29.3989,29.439,169326.0
2020-10-09 10:05:00,36.69,36.75,36.63,36.72,300357.0,29.431,29.4791,29.3828,29.455,300357.0
2020-10-09 10:10:00,36.71,36.73,36.68,36.69,175692.0,29.447,29.463,29.4229,29.431,175692.0
2020-10-09 10:15:00,36.69,36.72,36.67,36.7,240460.0,29.431,29.455,29.4149,29.439,240460.0
2020-10-09 10:20:00,36.7,36.7,36.65,36.68,156100.0,29.439,29.439,29.3989,29.4229,156100.0
2020-10-09 10:25:00,36.68,36.68,36.62,36.66,133889.0,29.4229,29.4229,29.3748,29.4069,133889.0
2020-10-09 10:30:00,36.66,36.69,36.65,36.69,130092.0,29.4069,29.431,29.3989,29.431,130092.0
2020-10-09 10:35:00,36.69,36.74,36.68,36.73,298510.0,29.431,29.4711,29.4229,29.463,298510.0
2020-10-09 10:40:00,36.74,36.79,36.72,36.79,186484.0,29.4711,29.5112,29.455,29.5112,186484.0
2020-10-09 10:45:00,36.79,36.82,36.76,36.82,239801.0,29.5112,29.5352,29.4871,29.5352,239801.0
2020-10-09 10:50:00,36.82,36.84,36.79,36.81,217650.0,29.5352,29.5513,29.5112,29.5272,217650.0
2020-10-09 10:55:00,36.8,36.87,36.78,36.87,348824.0,29.5192,29.5753,29.5032,29.5753,348824.0
2020-10-09 11:00:00,36.87,36.92,36.85,36.92,362474.0,29.5753,29.6155,29.5593,29.6155,362474.0
2020-10-09 11:05:00,36.92,36.98,36.91,36.91,353895.0,29.6155,29.6636,29.6074,29.6074,353895.0
2020-10-09 11:10:00,36.92,36.94,36.91,36.93,97201.0,29.6155,29.6315,29.6074,29.6235,97201.0
2020-10-09 11:15:00,36.93,36.96,36.92,36.95,144638.0,29.6235,29.6475,29.6155,29.6395,144638.0
2020-10-09 11:20:00,36.95,36.98,36.94,36.95,132148.0,29.6395,29.6636,29.6315,29.6395,132148.0
2020-10-09 11:25:00,36.95,36.98,36.93,36.94,167116.0,29.6395,29.6636,29.6235,29.6315,167116.0
2020-10-09 11:30:00,36.94,36.94,36.91,36.92,117252.0,29.6315,29.6315,29.6074,29.6155,117252.0
2020-10-09 11:35:00,36.92,36.95,36.91,36.94,159161.0,29.6155,29.6395,29.6074,29.6315,159161.0
2020-10-09 11:40:00,36.94,37.04,36.93,37.04,209633.0,29.6315,29.7117,29.6235,29.7117,209633.0
2020-10-09 11:45:00,37.04,37.12,37.03,37.09,228865.0,29.7117,29.7759,29.7037,29.7518,228865.0
2020-10-09 11:50:00,37.08,37.1,37.04,37.08,174871.0,29.7438,29.7598,29.7117,29.7438,174871.0
2020-10-09 11:55:00,37.07,37.08,36.98,36.98,107480.0,29.7358,29.7438,29.6636,29.6636,107480.0
2020-10-09 12:00:00,36.98,37.03,36.97,37.0,108889.0,29.6636,29.7037,29.6556,29.6796,108889.0
2020-10-09 12:05:00,37.0,37.0,36.96,36.96,84283.0,29.6796,29.6796,29.6475,29.6475,84283.0
2020-10-09 12:10:00,36.97,36.97,36.89,36.89,88942.0,29.6556,29.6556,29.5914,29.5914,88942.0
2020-10-09 12:15:00,36.89,36.89,36.84,36.86,106207.0,29.5914,29.5914,29.5513,29.5673,106207.0
2020-10-09 12:20:00,36.86,36.89,36.82,36.84,172664.0,29.5673,29.5914,29.5352,29.5513,172664.0
2020-10-09 12:25:00,36.84,36.86,36.78,36.82,227485.0,29.5513,29.5673,29.5032,29.5352,227485.0
2020-10-09 12:30:00,36.82,36.85,36.81,36.84,118041.0,29.5352,29.5593,29.5272,29.5513,118041.0
2020-10-09 12:35:00,36.84,36.86,36.82,36.85,123672.0,29.5513,29.5673,29.5352,29.5593,123672.0
2020-10-09 12:40:00,36.85,36.85,36.76,36.8,125059.0,29.5593,29.5593,29.4871,29.5192,125059.0
2020-10-09 12:45:00,36.8,36.81,36.77,36.79,71410.0,29.5192,29.5272,29.4951,29.5112,71410.0
2020-10-09 12:50:00,36.79,36.79,36.75,36.78,68830.0,29.5112,29.5112,29.4791,29.5032,68830.0
2020-10-09 12:55:00,36.77,36.8,36.77,36.8,63074.0,29.4951,29.5192,29.4951,29.5192,63074.0
2020-10-09 13:00:00,36.79,36.83,36.78,36.79,116175.0,29.5112,29.5433,29.5032,29.5112,116175.0
2020-10-09 13:05:00,36.78,36.79,36.76,36.76,62098.0,29.5032,29.5112,29.4871,29.4871,62098.0
2020-10-09 13:10:00,36.77,36.81,36.76,36.78,69227.0,29.4951,29.5272,29.4871,29.5032,69227.0
2020-10-09 13:15:00,36.78,36.79,36.76,36.77,68178.0,29.5032,29.5112,29.4871,29.4951,68178.0
2020-10-09 13:20:00,36.77,36.78,36.73,36.74,170480.0,29.4951,29.5032,29.463,29.4711,170480.0
2020-10-09 13:25:00,36.73,36.77,36.72,36.76,75704.0,29.463,29.4951,29.455,29.4871,75704.0
2020-10-09 13:30:00,36.76,36.81,36.75,36.8,65020.0,29.4871,29.5272,29.4791,29.5192,65020.0
2020-10-09 13:35:00,36.81,36.82,36.77,36.82,80414.0,29.5272,29.5352,29.4951,29.5352,80414.0
2020-10-09 13:40:00,36.82,36.85,36.8,36.81,89608.0,29.5352,29.5593,29.5192,29.5272,89608.0
2020-10-09 13:45:00,36.81,36.82,36.78,36.79,64026.0,29.5272,29.5352,29.5032,29.5112,64026.0
2020-10-09 13:50:00,36.79,36.81,36.78,36.81,67923.0,29.5112,29.5272,29.5032,29.5272,67923.0
2020-10-09 13:55:00,36.8,36.81,36.79,36.8,78279.0,29.5192,29.5272,29.5112,29.5192,78279.0
2020-10-09 14:00:00,36.8,36.8,36.77,36.79,116105.0,29.5192,29.5192,29.4951,29.5112,116105.0
2020-10-09 14:05:00,36.78,36.82,36.78,36.81,70971.0,29.5032,29.5352,29.5032,29.5272,70971.0
2020-10-09 14:10:00,36.82,36.85,36.81,36.84,89541.0,29.5352,29.5593,29.5272,29.5513,89541.0
2020-10-09 14:15:00,36.84,36.85,36.79,36.82,79044.0,29.5513,29.5593,29.5112,29.5352,79044.0
2020-10-09 14:20:00,36.82,36.85,36.8,36.8,122626.0,29.5352,29.5593,29.5192,29.5192,122626.0
2020-10-09 14:25:00,36.81,36.83,36.8,36.83,60716.0,29.5272,29.5433,29.5192,29.5433,60716.0
2020-10-09 14:30:00,36.83,36.86,36.82,36.84,144981.0,29.5433,29.5673,29.5352,29.5513,144981.0
2020-10-09 14:35:00,36.84,36.85,36.77,36.8,158655.0,29.5513,29.5593,29.4951,29.5192,158655.0
2020-10-09 14:40:00,36.8,36.82,36.78,36.8,128710.0,29.5192,29.5352,29.5032,29.5192,128710.0
2020-10-09 14:45:00,36.81,36.82,36.79,36.8,58269.0,29.5272,29.5352,29.5112,29.5192,58269.0
2020-10-09 14:50:00,36.81,36.81,36.77,36.77,45975.0,29.5272,29.5272,29.4951,29.4951,45975.0
2020-10-09 14:55:00,36.78,36.78,36.74,36.74,175090.0,29.5032,29.5032,29.4711,29.4711,175090.0
2020-10-09 15:00:00,36.75,36.77,36.73,36.76,148713.0,29.4791,29.4951,29.463,29.4871,148713.0
2020-10-09 15:05:00,36.77,36.78,36.74,36.75,90298.0,29.4951,29.5032,29.4711,29.4791,90298.0
2020-10-09 15:10:00,36.74,36.75,36.7,36.71,153359.0,29.4711,29.4791,29.439,29.447,153359.0
2020-10-09 15:15:00,36.7,36.72,36.7,36.72,140501.0,29.439,29.455,29.439,29.455,140501.0
2020-10-09 15:20:00,36.72,36.76,36.71,36.73,206876.0,29.455,29.4871,29.447,29.463,206876.0
2020-10-09 15:25:00,36.73,36.75,36.7,36.73,237089.0,29.463,29.4791,29.439,29.463,237089.0
2020-10-09 15:30:00,36.74,36.75,36.69,36.7,200931.0,29.4711,29.4791,29.431,29.439,200931.0
2020-10-09 15:35:00,36.7,36.71,36.68,36.7,150833.0,29.439,29.447,29.4229,29.439,150833.0
2020-10-09 15:40:00,36.7,36.73,36.68,36.69,277235.0,29.439,29.463,29.4229,29.431,277235.0
2020-10-09 15:45:00,36.69,36.69,36.64,36.65,342376.0,29.431,29.431,29.3909,29.3989,342376.0
2020-10-09 15:50:00,36.65,36.71,36.61,36.7,466903.0,29.3989,29.447,29.3668,29.439,466903.0
2020-10-09 15:55:00,36.7,36.79,36.69,36.78,1341245.0,29.439,29.5112,29.431,29.5032,1341245.0
2020-10-12 09:30:00,36.62,36.74,36.55,36.62,1107883.0,29.3748,29.4711,29.3187,29.3748,1107883.0
2020-10-12 09:35:00,36.62,36.65,36.46,36.51,581017.0,29.3748,29.3989,29.2465,29.2866,581017.0
2020-10-12 09:40:00,36.51,36.67,36.48,36.66,369540.0,29.2866,29.4149,29.2625,29.4069,369540.0
2020-10-12 09:45:00,36.66,36.72,36.59,36.71,283732.0,29.4069,29.455,29.3507,29.447,283732.0
2020-10-12 09:50:00,36.72,36.78,36.7,36.71,256886.0,29.455,29.5032,29.439,29.447,256886.0
2020-10-12 09:55:00,36.72,36.75,36.7,36.73,145499.0,29.455,29.4791,29.439,29.463,145499.0
2020-10-12 10:00:00,36.73,36.84,36.72,36.84,220510.0,29.463,29.5513,29.455,29.5513,220510.0
2020-10-12 10:05:00,36.83,36.87,36.82,36.87,169407.0,29.5433,29.5753,29.5352,29.5753,169407.0
2020-10-12 10:10:00,36.87,36.92,36.86,36.89,181144.0,29.5753,29.6155,29.5673,29.5914,181144.0
2020-10-12 10:15:00,36.89,36.89,36.83,36.88,214495.0,29.5914,29.5914,29.5433,29.5834,214495.0
2020-10-12 10:20:00,36.88,36.89,36.83,36.88,199483.0,29.5834,29.5914,29.5433,29.5834,199483.0
2020-10-12 10:25:00,36.88,36.93,36.87,36.88,159566.0,29.5834,29.6235,29.5753,29.5834,159566.0
2020-10-12 10:30:00,36.89,36.93,36.86,36.91,213101.0,29.5914,29.6235,29.5673,29.6074,213101.0
2020-10-12 10:35:00,36.91,36.96,36.91,36.95,182935.0,29.6074,29.6475,29.6074,29.6395,182935.0
2020-10-12 10:40:00,36.95,37.03,36.93,37.01,331176.0,29.6395,29.7037,29.6235,29.6876,331176.0
2020-10-12 10:45:00,37.01,37.06,37.0,37.05,182619.0,29.6876,29.7278,29.6796,29.7197,182619.0
2020-10-12 10:50:00,37.06,37.18,37.04,37.16,457376.0,29.7278,29.824,29.7117,29.808,457376.0
2020-10-12 10:55:00,37.16,37.17,37.03,37.05,199570.0,29.808,29.816,29.7037,29.7197,199570.0
2020-10-12 11:00:00,37.06,37.08,37.0,37.02,183740.0,29.7278,29.7438,29.6796,29.6957,183740.0
2020-10-12 11:05:00,37.02,37.02,36.94,36.96,284858.0,29.6957,29.6957,29.6315,29.6475,284858.0
2020-10-12 11:10:00,36.97,36.98,36.94,36.95,154075.0,29.6556,29.6636,29.6315,29.6395,154075.0
2020-10-12 11:15:00,36.96,36.99,36.95,36.98,248140.0,29.6475,29.6716,29.6395,29.6636,248140.0
2020-10-12 11:20:00,36.98,36.99,36.94,36.96,159747.0,29.6636,29.6716,29.6315,29.6475,159747.0
2020-10-12 11:25:00,36.95,36.98,36.92,36.93,166619.0,29.6395,29.6636,29.6155,29.6235,166619.0
2020-10-12 11:30:00,36.93,36.97,36.91,36.93,184003.0,29.6235,29.6556,29.6074,29.6235,184003.0
2020-10-12 11:35:00,36.93,36.97,36.92,36.93,130970.0,29.6235,29.6556,29.6155,29.6235,130970.0
2020-10-12 11:40:00,36.94,36.97,36.92,36.94,92648.0,29.6315,29.6556,29.6155,29.6315,92648.0
2020-10-12 11:45:00,36.94,36.95,36.91,36.94,82663.0,29.6315,29.6395,29.6074,29.6315,82663.0
2020-10-12 11:50:00,36.94,36.96,36.91,36.95,93393.0,29.6315,29.6475,29.6074,29.6395,93393.0
2020-10-12 11:55:00,36.95,36.96,36.92,36.95,135601.0,29.6395,29.6475,29.6155,29.6395,135601.0
2020-10-12 12:00:00,36.95,36.95,36.91,36.93,78274.0,29.6395,29.6395,29.6074,29.6235,78274.0
2020-10-12 12:05:00,36.93,36.94,36.91,36.92,98478.0,29.6235,29.6315,29.6074,29.6155,98478.0
2020-10-12 12:10:00,36.93,36.96,36.92,36.94,103313.0,29.6235,29.6475,29.6155,29.6315,103313.0
2020-10-12 12:15:00,36.94,36.96,36.93,36.94,94427.0,29.6315,29.6475,29.6235,29.6315,94427.0
2020-10-12 12:20:00,36.95,36.97,36.94,36.97,61900.0,29.6395,29.6556,29.6315,29.6556,61900.0
2020-10-12 12:25:00,36.96,36.99,36.95,36.98,153285.0,29.6475,29.6716,29.6395,29.6636,153285.0
2020-10-12 12:30:00,36.98,37.04,36.97,37.04,147467.0,29.6636,29.7117,29.6556,29.7117,147467.0
2020-10-12 12:35:00,37.04,37.06,37.03,37.05,104188.0,29.7117,29.7278,29.7037,29.7197,104188.0
2020-10-12 12:40:00,37.05,37.05,36.91,36.91,645679.0,29.7197,29.7197,29.6074,29.6074,645679.0
2020-10-12 12:45:00,36.91,36.92,36.85,36.85,146206.0,29.6074,29.6155,29.5593,29.5593,146206.0
2020-10-12 12:50:00,36.86,36.88,36.84,36.86,253801.0,29.5673,29.5834,29.5513,29.5673,253801.0
2020-10-12 12:55:00,36.86,36.86,36.8,36.81,165873.0,29.5673,29.5673,29.5192,29.5272,165873.0
2020-10-12 13:00:00,36.81,36.83,36.8,36.82,81417.0,29.5272,29.5433,29.5192,29.5352,81417.0
2020-10-12 13:05:00,36.83,36.85,36.82,36.84,124182.0,29.5433,29.5593,29.5352,29.5513,124182.0
2020-10-12 13:10:00,36.84,36.85,36.82,36.85,78739.0,29.5513,29.5593,29.5352,29.5593,78739.0
2020-10-12 13:15:00,36.84,36.9,36.84,36.89,203589.0,29.5513,29.5994,29.5513,29.5914,203589.0
2020-10-12 13:20:00,36.9,36.92,36.88,36.91,143571.0,29.5994,29.6155,29.5834,29.6074,143571.0
2020-10-12 13:25:00,36.9,36.92,36.87,36.88,85450.0,29.5994,29.6155,29.5753,29.5834,85450.0
2020-10-12 13:30:00,36.87,36.91,36.87,36.88,91561.0,29.5753,29.6074,29.5753,29.5834,91561.0
2020-10-12 13:35:00,36.89,36.89,36.83,36.87,71400.0,29.5914,29.5914,29.5433,29.5753,71400.0
2020-10-12 13:40:00,36.87,36.89,36.85,36.88,105540.0,29.5753,29.5914,29.5593,29.5834,105540.0
2020-10-12 13:45:00,36.87,36.89,36.85,36.88,61029.0,29.5753,29.5914,29.5593,29.5834,61029.0
2020-10-12 13:50:00,36.88,36.89,36.85,36.85,71347.0,29.5834,29.5914,29.5593,29.5593,71347.0
2020-10-12 13:55:00,36.86,36.91,36.85,36.91,102841.0,29.5673,29.6074,29.5593,29.6074,102841.0
2020-10-12 14:00:00,36.9,36.91,36.86,36.87,94769.0,29.5994,29.6074,29.5673,29.5753,94769.0
2020-10-12 14:05:00,36.88,36.89,36.86,36.87,73813.0,29.5834,29.5914,29.5673,29.5753,73813.0
2020-10-12 14:10:00,36.86,36.88,36.85,36.88,92619.0,29.5673,29.5834,29.5593,29.5834,92619.0
2020-10-12 14:15:00,36.88,36.88,36.84,36.87,85794.0,29.5834,29.5834,29.5513,29.5753,85794.0
2020-10-12 14:20:00,36.87,36.87,36.81,36.81,317775.0,29.5753,29.5753,29.5272,29.5272,317775.0
2020-10-12 14:25:00,36.81,36.82,36.79,36.81,124841.0,29.5272,29.5352,29.5112,29.5272,124841.0
2020-10-12 14:30:00,36.8,36.83,36.78,36.79,87666.0,29.5192,29.5433,29.5032,29.5112,87666.0
2020-10-12 14:35:00,36.79,36.8,36.78,36.8,68009.0,29.5112,29.5192,29.5032,29.5192,68009.0
2020-10-12 14:40:00,36.8,36.83,36.78,36.83,96247.0,29.5192,29.5433,29.5032,29.5433,96247.0
2020-10-12 14:45:00,36.83,36.84,36.78,36.82,70991.0,29.5433,29.5513,29.5032,29.5352,70991.0
2020-10-12 14:50:00,36.82,36.84,36.8,36.84,67160.0,29.5352,29.5513,29.5192,29.5513,67160.0
2020-10-12 14:55:00,36.83,36.89,36.83,36.89,82663.0,29.5433,29.5914,29.5433,29.5914,82663.0
2020-10-12 15:00:00,36.89,36.89,36.86,36.89,106140.0,29.5914,29.5914,29.5673,29.5914,106140.0
2020-10-12 15:05:00,36.89,36.93,36.87,36.91,150747.0,29.5914,29.6235,29.5753,29.6074,150747.0
2020-10-12 15:10:00,36.91,36.94,36.9,36.94,162282.0,29.6074,29.6315,29.5994,29.6315,162282.0
2020-10-12 15:15:00,36.94,36.96,36.91,36.93,153794.0,29.6315,29.6475,29.6074,29.6235,153794.0
2020-10-12 15:20:00,36.93,36.97,36.92,36.95,220506.0,29.6235,29.6556,29.6155,29.6395,220506.0
2020-10-12 15:25:00,36.95,36.95,36.91,36.95,107992.0,29.6395,29.6395,29.6074,29.6395,107992.0
2020-10-12 15:30:00,36.95,36.96,36.88,36.88,128363.0,29.6395,29.6475,29.5834,29.5834,128363.0
2020-10-12 15:35:00,36.88,36.89,36.86,36.86,147959.0,29.5834,29.5914,29.5673,29.5673,147959.0
2020-10-12 15:40:00,36.87,36.89,36.84,36.84,227973.0,29.5753,29.5914,29.5513,29.5513,227973.0
2020-10-12 15:45:00,36.85,36.87,36.81,36.82,301338.0,29.5593,29.5753,29.5272,29.5352,301338.0
2020-10-12 15:50:00,36.82,36.87,36.79,36.8,344614.0,29.5352,29.5753,29.5112,29.5192,344614.0
2020-10-12 15:55:00,36.81,36.86,36.8,36.82,971975.0,29.5272,29.5673,29.5192,29.5352,971975.0
2020-10-13 09:30:00,36.67,36.93,36.63,36.91,723540.0,29.4149,29.6235,29.3828,29.6074,723540.0
2020-10-13 09:35:00,36.91,36.98,36.9,36.93,335498.0,29.6074,29.6636,29.5994,29.6235,335498.0
2020-10-13 09:40:00,36.93,37.06,36.89,36.98,378221.0,29.6235,29.7278,29.5914,29.6636,378221.0
2020-10-13 09:45:00,36.98,37.03,36.93,36.98,148402.0,29.6636,29.7037,29.6235,29.6636,148402.0
2020-10-13 09:50:00,36.98,37.06,36.98,37.05,226058.0,29.6636,29.7278,29.6636,29.7197,226058.0
2020-10-13 09:55:00,37.05,37.08,37.01,37.01,439748.0,29.7197,29.7438,29.6876,29.6876,439748.0
2020-10-13 10:00:00,37.01,37.11,36.98,37.11,335460.0,29.6876,29.7679,29.6636,29.7679,335460.0
2020-10-13 10:05:00,37.1,37.12,37.06,37.07,517106.0,29.7598,29.7759,29.7278,29.7358,517106.0
2020-10-13 10:10:00,37.08,37.09,37.05,37.09,250682.0,29.7438,29.7518,29.7197,29.7518,250682.0
2020-10-13 10:15:00,37.09,37.13,37.06,37.09,356722.0,29.7518,29.7839,29.7278,29.7518,356722.0
2020-10-13 10:20:00,37.09,37.1,37.02,37.05,602909.0,29.7518,29.7598,29.6957,29.7197,602909.0
2020-10-13 10:25:00,37.05,37.09,37.0,37.01,169056.0,29.7197,29.7518,29.6796,29.6876,169056.0
2020-10-13 10:30:00,37.0,37.07,36.93,36.95,369353.0,29.6796,29.7358,29.6235,29.6395,369353.0
2020-10-13 10:35:00,36.95,36.99,36.86,36.92,397678.0,29.6395,29.6716,29.5673,29.6155,397678.0
2020-10-13 10:40:00,36.92,36.96,36.89,36.96,183948.0,29.6155,29.6475,29.5914,29.6475,183948.0
2020-10-13 10:45:00,36.96,36.97,36.9,36.93,245908.0,29.6475,29.6556,29.5994,29.6235,245908.0
2020-10-13 10:50:00,36.94,36.98,36.91,36.96,200287.0,29.6315,29.6636,29.6074,29.6475,200287.0
2020-10-13 10:55:00,36.96,37.02,36.95,37.01,194088.0,29.6475,29.6957,29.6395,29.6876,194088.0
2020-10-13 11:00:00,37.0,37.06,36.99,37.05,177789.0,29.6796,29.7278,29.6716,29.7197,177789.0
2020-10-13 11:05:00,37.05,37.06,36.99,37.04,225735.0,29.7197,29.7278,29.6716,29.7117,225735.0
2020-10-13 11:10:00,37.03,37.04,36.99,37.01,174892.0,29.7037,29.7117,29.6716,29.6876,174892.0
2020-10-13 11:15:00,37.01,37.02,36.98,37.01,309207.0,29.6876,29.6957,29.6636,29.6876,309207.0
2020-10-13 11:20:00,37.01,37.03,36.98,37.01,318470.0,29.6876,29.7037,29.6636,29.6876,318470.0
2020-10-13 11:25:00,37.02,37.04,36.88,36.89,257050.0,29.6957,29.7117,29.5834,29.5914,257050.0
2020-10-13 11:30:00,36.89,36.92,36.85,36.86,133555.0,29.5914,29.6155,29.5593,29.5673,133555.0
2020-10-13 11:35:00,36.87,36.88,36.82,36.84,115883.0,29.5753,29.5834,29.5352,29.5513,115883.0
2020-10-13 11:40:00,36.84,36.85,36.81,36.84,97011.0,29.5513,29.5593,29.5272,29.5513,97011.0
2020-10-13 11:45:00,36.84,36.87,36.83,36.87,104627.0,29.5513,29.5753,29.5433,29.5753,104627.0
2020-10-13 11:50:00,36.86,36.89,36.86,36.88,89193.0,29.5673,29.5914,29.5673,29.5834,89193.0
2020-10-13 11:55:00,36.87,36.9,36.82,36.83,88384.0,29.5753,29.5994,29.5352,29.5433,88384.0
2020-10-13 12:00:00,36.83,36.91,36.83,36.89,180760.0,29.5433,29.6074,29.5433,29.5914,180760.0
2020-10-13 12:05:00,36.88,36.93,36.88,36.9,163616.0,29.5834,29.6235,29.5834,29.5994,163616.0
2020-10-13 12:10:00,36.91,36.96,36.85,36.96,154825.0,29.6074,29.6475,29.5593,29.6475,154825.0
2020-10-13 12:15:00,36.96,36.99,36.95,36.99,86333.0,29.6475,29.6716,29.6395,29.6716,86333.0
2020-10-13 12:20:00,36.98,36.99,36.95,36.97,68544.0,29.6636,29.6716,29.6395,29.6556,68544.0
2020-10-13 12:25:00,36.96,36.97,36.93,36.95,70383.0,29.6475,29.6556,29.6235,29.6395,70383.0
2020-10-13 12:30:00,36.94,36.97,36.92,36.92,78968.0,29.6315,29.6556,29.6155,29.6155,78968.0
2020-10-13 12:35:00,36.92,36.93,36.85,36.87,337658.0,29.6155,29.6235,29.5593,29.5753,337658.0
2020-10-13 12:40:00,36.87,36.87,36.83,36.84,67851.0,29.5753,29.5753,29.5433,29.5513,67851.0
2020-10-13 12:45:00,36.85,36.86,36.83,36.84,99713.0,29.5593,29.5673,29.5433,29.5513,99713.0
2020-10-13 12:50:00,36.84,36.85,36.81,36.84,108084.0,29.5513,29.5593,29.5272,29.5513,108084.0
2020-10-13 12:55:00,36.84,36.86,36.83,36.83,199971.0,29.5513,29.5673,29.5433,29.5433,199971.0
2020-10-13 13:00:00,36.84,36.87,36.83,36.84,285893.0,29.5513,29.5753,29.5433,29.5513,285893.0
2020-10-13 13:05:00,36.83,36.86,36.8,36.82,88526.0,29.5433,29.5673,29.5192,29.5352,88526.0
2020-10-13 13:10:00,36.83,36.84,36.78,36.8,106766.0,29.5433,29.5513,29.5032,29.5192,106766.0
2020-10-13 13:15:00,36.79,36.84,36.78,36.79,375848.0,29.5112,29.5513,29.5032,29.5112,375848.0
2020-10-13 13:20:00,36.79,36.82,36.78,36.8,133925.0,29.5112,29.5352,29.5032,29.5192,133925.0
2020-10-13 13:25:00,36.81,36.81,36.78,36.79,86031.0,29.5272,29.5272,29.5032,29.5112,86031.0
2020-10-13 13:30:00,36.79,36.84,36.78,36.83,142530.0,29.5112,29.5513,29.5032,29.5433,142530.0
2020-10-13 13:35:00,36.83,36.84,36.8,36.83,151127.0,29.5433,29.5513,29.5192,29.5433,151127.0
2020-10-13 13:40:00,36.83,36.85,36.79,36.82,97759.0,29.5433,29.5593,29.5112,29.5352,97759.0
2020-10-13 13:45:00,36.82,36.83,36.8,36.83,164150.0,29.5352,29.5433,29.5192,29.5433,164150.0
2020-10-13 13:50:00,36.83,36.85,36.81,36.83,376210.0,29.5433,29.5593,29.5272,29.5433,376210.0
2020-10-13 13:55:00,36.83,36.85,36.81,36.84,174425.0,29.5433,29.5593,29.5272,29.5513,174425.0
2020-10-13 14:00:00,36.84,36.86,36.83,36.86,122393.0,29.5513,29.5673,29.5433,29.5673,122393.0
2020-10-13 14:05:00,36.86,36.89,36.85,36.89,132074.0,29.5673,29.5914,29.5593,29.5914,132074.0
2020-10-13 14:10:00,36.89,36.9,36.87,36.88,166485.0,29.5914,29.5994,29.5753,29.5834,166485.0
2020-10-13 14:15:00,36.88,36.9,36.87,36.88,153449.0,29.5834,29.5994,29.5753,29.5834,153449.0
2020-10-13 14:20:00,36.88,36.88,36.86,36.88,214843.0,29.5834,29.5834,29.5673,29.5834,214843.0
2020-10-13 14:25:00,36.88,36.88,36.8,36.82,504487.0,29.5834,29.5834,29.5192,29.5352,504487.0
2020-10-13 14:30:00,36.82,36.87,36.8,36.86,323191.0,29.5352,29.5753,29.5192,29.5673,323191.0
2020-10-13 14:35:00,36.85,36.86,36.8,36.8,204752.0,29.5593,29.5673,29.5192,29.5192,204752.0
2020-10-13 14:40:00,36.8,36.84,36.79,36.8,175025.0,29.5192,29.5513,29.5112,29.5192,175025.0
2020-10-13 14:45:00,36.8,36.83,36.77,36.8,143804.0,29.5192,29.5433,29.4951,29.5192,143804.0
2020-10-13 14:50:00,36.8,36.8,36.75,36.76,222441.0,29.5192,29.5192,29.4791,29.4871,222441.0
2020-10-13 14:55:00,36.76,36.84,36.75,36.82,228912.0,29.4871,29.5513,29.4791,29.5352,228912.0
2020-10-13 15:00:00,36.82,36.84,36.81,36.81,80275.0,29.5352,29.5513,29.5272,29.5272,80275.0
2020-10-13 15:05:00,36.82,36.82,36.79,36.8,105047.0,29.5352,29.5352,29.5112,29.5192,105047.0
2020-10-13 15:10:00,36.79,36.81,36.79,36.81,104742.0,29.5112,29.5272,29.5112,29.5272,104742.0
2020-10-13 15:15:00,36.8,36.82,36.78,36.8,128717.0,29.5192,29.5352,29.5032,29.5192,128717.0
2020-10-13 15:20:00,36.8,36.84,36.78,36.84,166288.0,29.5192,29.5513,29.5032,29.5513,166288.0
2020-10-13 15:25:00,36.83,36.86,36.82,36.84,169658.0,29.5433,29.5673,29.5352,29.5513,169658.0
2020-10-13 15:30:00,36.84,36.88,36.84,36.88,102490.0,29.5513,29.5834,29.5513,29.5834,102490.0
2020-10-13 15:35:00,36.88,36.91,36.87,36.91,209298.0,29.5834,29.6074,29.5753,29.6074,209298.0
2020-10-13 15:40:00,36.91,36.92,36.88,36.9,141425.0,29.6074,29.6155,29.5834,29.5994,141425.0
2020-10-13 15:45:00,36.9,36.92,36.87,36.88,197470.0,29.5994,29.6155,29.5753,29.5834,197470.0
2020-10-13 15:50:00,36.88,36.96,36.87,36.96,374925.0,29.5834,29.6475,29.5753,29.6475,374925.0
2020-10-13 15:55:00,36.96,36.98,36.89,36.89,956335.0,29.6475,29.6636,29.5914,29.5914,956335.0
2020-10-14 09:30:00,37.01,37.07,36.94,37.02,608656.0,29.6876,29.7358,29.6315,29.6957,608656.0
2020-10-14 09:35:00,37.02,37.1,36.96,37.01,257978.0,29.6957,29.7598,29.6475,29.6876,257978.0
2020-10-14 09:40:00,37.0,37.04,36.96,37.01,156830.0,29.6796,29.7117,29.6475,29.6876,156830.0
2020-10-14 09:45:00,37.01,37.02,36.97,37.01,195327.0,29.6876,29.6957,29.6556,29.6876,195327.0
2020-10-14 09:50:00,37.01,37.05,36.99,37.0,143652.0,29.6876,29.7197,29.6716,29.6796,143652.0
2020-10-14 09:55:00,36.99,37.04,36.99,37.01,160722.0,29.6716,29.7117,29.6716,29.6876,160722.0
2020-10-14 10:00:00,37.01,37.02,36.94,36.95,169920.0,29.6876,29.6957,29.6315,29.6395,169920.0
2020-10-14 10:05:00,36.96,37.02,36.93,37.02,221006.0,29.6475,29.6957,29.6235,29.6957,221006.0
2020-10-14 10:10:00,37.02,37.16,37.01,37.11,389736.0,29.6957,29.808,29.6876,29.7679,389736.0
2020-10-14 10:15:00,37.1,37.19,37.08,37.11,202862.0,29.7598,29.832,29.7438,29.7679,202862.0
2020-10-14 10:20:00,37.11,37.18,37.09,37.12,173165.0,29.7679,29.824,29.7518,29.7759,173165.0
2020-10-14 10:25:00,37.13,37.17,37.08,37.15,209400.0,29.7839,29.816,29.7438,29.8,209400.0
2020-10-14 10:30:00,37.15,37.19,37.12,37.15,260352.0,29.8,29.832,29.7759,29.8,260352.0
2020-10-14 10:35:00,37.15,37.19,37.14,37.16,156242.0,29.8,29.832,29.7919,29.808,156242.0
2020-10-14 10:40:00,37.16,37.19,37.13,37.19,146077.0,29.808,29.832,29.7839,29.832,146077.0
2020-10-14 10:45:00,37.19,37.3,37.17,37.23,340308.0,29.832,29.9203,29.816,29.8641,340308.0
2020-10-14 10:50:00,37.23,37.24,37.17,37.18,188413.0,29.8641,29.8721,29.816,29.824,188413.0
2020-10-14 10:55:00,37.18,37.19,37.13,37.18,188203.0,29.824,29.832,29.7839,29.824,188203.0
2020-10-14 11:00:00,37.18,37.19,37.1,37.12,109828.0,29.824,29.832,29.7598,29.7759,109828.0
2020-10-14 11:05:00,37.12,37.18,37.11,37.16,89869.0,29.7759,29.824,29.7679,29.808,89869.0
2020-10-14 11:10:00,37.17,37.18,37.12,37.16,105504.0,29.816,29.824,29.7759,29.808,105504.0
2020-10-14 11:15:00,37.17,37.2,37.16,37.19,127363.0,29.816,29.8401,29.808,29.832,127363.0
2020-10-14 11:20:00,37.18,37.19,37.1,37.1,125518.0,29.824,29.832,29.7598,29.7598,125518.0
2020-10-14 11:25:00,37.11,37.11,37.03,37.09,193496.0,29.7679,29.7679,29.7037,29.7518,193496.0
2020-10-14 11:30:00,37.09,37.1,37.01,37.02,122548.0,29.7518,29.7598,29.6876,29.6957,122548.0
2020-10-14 11:35:00,37.03,37.04,37.0,37.0,111828.0,29.7037,29.7117,29.6796,29.6796,111828.0
2020-10-14 11:40:00,37.0,37.02,36.97,37.0,160165.0,29.6796,29.6957,29.6556,29.6796,160165.0
2020-10-14 11:45:00,36.99,37.0,36.89,36.92,228627.0,29.6716,29.6796,29.5914,29.6155,228627.0
2020-10-14 11:50:00,36.93,36.94,36.82,36.83,411650.0,29.6235,29.6315,29.5352,29.5433,411650.0
2020-10-14 11:55:00,36.83,36.88,36.82,36.88,129655.0,29.5433,29.5834,29.5352,29.5834,129655.0
2020-10-14 12:00:00,36.88,36.94,36.87,36.88,127291.0,29.5834,29.6315,29.5753,29.5834,127291.0
2020-10-14 12:05:00,36.89,36.91,36.87,36.88,111363.0,29.5914,29.6074,29.5753,29.5834,111363.0
2020-10-14 12:10:00,36.88,36.93,36.85,36.93,125819.0,29.5834,29.6235,29.5593,29.6235,125819.0
2020-10-14 12:15:00,36.92,36.93,36.85,36.86,86316.0,29.6155,29.6235,29.5593,29.5673,86316.0
2020-10-14 12:20:00,36.85,36.9,36.85,36.87,117070.0,29.5593,29.5994,29.5593,29.5753,117070.0
2020-10-14 12:25:00,36.88,36.9,36.87,36.88,97353.0,29.5834,29.5994,29.5753,29.5834,97353.0
2020-10-14 12:30:00,36.88,36.89,36.85,36.85,94581.0,29.5834,29.5914,29.5593,29.5593,94581.0
2020-10-14 12:35:00,36.85,36.85,36.81,36.84,124471.0,29.5593,29.5593,29.5272,29.5513,124471.0
2020-10-14 12:40:00,36.84,36.87,36.83,36.87,182543.0,29.5513,29.5753,29.5433,29.5753,182543.0
2020-10-14 12:45:00,36.87,36.89,36.85,36.88,106875.0,29.5753,29.5914,29.5593,29.5834,106875.0
2020-10-14 12:50:00,36.88,36.89,36.87,36.88,81518.0,29.5834,29.5914,29.5753,29.5834,81518.0
2020-10-14 12:55:00,36.88,36.91,36.87,36.89,127872.0,29.5834,29.6074,29.5753,29.5914,127872.0
2020-10-14 13:00:00,36.89,36.91,36.87,36.89,102414.0,29.5914,29.6074,29.5753,29.5914,102414.0
2020-10-14 13:05:00,36.89,36.9,36.82,36.84,379209.0,29.5914,29.5994,29.5352,29.5513,379209.0
2020-10-14 13:10:00,36.85,36.88,36.84,36.87,83422.0,29.5593,29.5834,29.5513,29.5753,83422.0
2020-10-14 13:15:00,36.87,36.88,36.85,36.87,84927.0,29.5753,29.5834,29.5593,29.5753,84927.0
2020-10-14 13:20:00,36.87,36.87,36.8,36.8,96999.0,29.5753,29.5753,29.5192,29.5192,96999.0
2020-10-14 13:25:00,36.8,36.81,36.75,36.76,351423.0,29.5192,29.5272,29.4791,29.4871,351423.0
2020-10-14 13:30:00,36.76,36.77,36.72,36.75,380529.0,29.4871,29.4951,29.455,29.4791,380529.0
2020-10-14 13:35:00,36.75,36.78,36.73,36.74,107933.0,29.4791,29.5032,29.463,29.4711,107933.0
2020-10-14 13:40:00,36.73,36.74,36.71,36.72,130257.0,29.463,29.4711,29.447,29.455,130257.0
2020-10-14 13:45:00,36.73,36.76,36.71,36.74,110577.0,29.463,29.4871,29.447,29.4711,110577.0
2020-10-14 13:50:00,36.74,36.79,36.74,36.79,113376.0,29.4711,29.5112,29.4711,29.5112,113376.0
2020-10-14 13:55:00,36.79,36.8,36.78,36.79,94606.0,29.5112,29.5192,29.5032,29.5112,94606.0
2020-10-14 14:00:00,36.79,36.81,36.77,36.79,149486.0,29.5112,29.5272,29.4951,29.5112,149486.0
2020-10-14 14:05:00,36.79,36.8,36.77,36.8,116282.0,29.5112,29.5192,29.4951,29.5192,116282.0
2020-10-14 14:10:00,36.79,36.82,36.78,36.8,161842.0,29.5112,29.5352,29.5032,29.5192,161842.0
2020-10-14 14:15:00,36.81,36.81,36.77,36.8,87925.0,29.5272,29.5272,29.4951,29.5192,87925.0
2020-10-14 14:20:00,36.8,36.83,36.79,36.83,116156.0,29.5192,29.5433,29.5112,29.5433,116156.0
2020-10-14 14:25:00,36.83,36.83,36.75,36.76,120410.0,29.5433,29.5433,29.4791,29.4871,120410.0
2020-10-14 14:30:00,36.76,36.76,36.62,36.64,675273.0,29.4871,29.4871,29.3748,29.3909,675273.0
2020-10-14 14:35:00,36.63,36.67,36.58,36.59,605675.0,29.3828,29.4149,29.3427,29.3507,605675.0
2020-10-14 14:40:00,36.59,36.66,36.57,36.64,200153.0,29.3507,29.4069,29.3347,29.3909,200153.0
2020-10-14 14:45:00,36.64,36.67,36.61,36.66,132124.0,29.3909,29.4149,29.3668,29.4069,132124.0
2020-10-14 14:50:00,36.67,36.69,36.65,36.68,135829.0,29.4149,29.431,29.3989,29.4229,135829.0
2020-10-14 14:55:00,36.67,36.73,36.67,36.72,127105.0,29.4149,29.463,29.4149,29.455,127105.0
2020-10-14 15:00:00,36.72,36.73,36.68,36.71,181230.0,29.455,29.463,29.4229,29.447,181230.0
2020-10-14 15:05:00,36.72,36.75,36.69,36.7,272501.0,29.455,29.4791,29.431,29.439,272501.0
2020-10-14 15:10:00,36.7,36.73,36.69,36.73,163485.0,29.439,29.463,29.431,29.463,163485.0
2020-10-14 15:15:00,36.73,36.74,36.71,36.74,189233.0,29.463,29.4711,29.447,29.4711,189233.0
2020-10-14 15:20:00,36.73,36.75,36.65,36.65,302080.0,29.463,29.4791,29.3989,29.3989,302080.0
2020-10-14 15:25:00,36.65,36.69,36.62,36.64,362765.0,29.3989,29.431,29.3748,29.3909,362765.0
2020-10-14 15:30:00,36.64,36.75,36.63,36.73,547210.0,29.3909,29.4791,29.3828,29.463,547210.0
2020-10-14 15:35:00,36.73,36.74,36.7,36.73,338515.0,29.463,29.4711,29.439,29.463,338515.0
2020-10-14 15:40:00,36.73,36.82,36.73,36.79,419535.0,29.463,29.5352,29.463,29.5112,419535.0
2020-10-14 15:45:00,36.79,36.81,36.73,36.76,368374.0,29.5112,29.5272,29.463,29.4871,368374.0
2020-10-14 15:50:00,36.76,36.88,36.76,36.87,757101.0,29.4871,29.5834,29.4871,29.5753,757101.0
2020-10-14 15:55:00,36.87,36.88,36.83,36.86,1034982.0,29.5753,29.5834,29.5433,29.5673,1034982.0
2020-10-15 09:30:00,36.63,36.74,36.54,36.58,525411.0,29.3828,29.4711,29.3106,29.3427,525411.0
2020-10-15 09:35:00,36.58,36.64,36.47,36.52,331017.0,29.3427,29.3909,29.2545,29.2946,331017.0
2020-10-15 09:40:00,36.51,36.53,36.46,36.51,201109.0,29.2866,29.3026,29.2465,29.2866,201109.0
2020-10-15 09:45:00,36.51,36.58,36.51,36.57,245553.0,29.2866,29.3427,29.2866,29.3347,245553.0
2020-10-15 09:50:00,36.57,36.66,36.51,36.65,294015.0,29.3347,29.4069,29.2866,29.3989,294015.0
2020-10-15 09:55:00,36.65,36.74,36.64,36.7,283195.0,29.3989,29.4711,29.3909,29.439,283195.0
2020-10-15 10:00:00,36.69,36.7,36.6,36.64,232264.0,29.431,29.439,29.3588,29.3909,232264.0
2020-10-15 10:05:00,36.65,36.66,36.54,36.55,227589.0,29.3989,29.4069,29.3106,29.3187,227589.0
2020-10-15 10:10:00,36.56,36.63,36.55,36.59,116304.0,29.3267,29.3828,29.3187,29.3507,116304.0
2020-10-15 10:15:00,36.59,36.63,36.58,36.59,93731.0,29.3507,29.3828,29.3427,29.3507,93731.0
2020-10-15 10:20:00,36.59,36.62,36.57,36.58,89143.0,29.3507,29.3748,29.3347,29.3427,89143.0
2020-10-15 10:25:00,36.58,36.6,36.57,36.59,80829.0,29.3427,29.3588,29.3347,29.3507,80829.0
2020-10-15 10:30:00,36.59,36.61,36.55,36.57,94658.0,29.3507,29.3668,29.3187,29.3347,94658.0
2020-10-15 10:35:00,36.57,36.6,36.55,36.57,116305.0,29.3347,29.3588,29.3187,29.3347,116305.0
2020-10-15 10:40:00,36.57,36.58,36.53,36.54,243032.0,29.3347,29.3427,29.3026,29.3106,243032.0
2020-10-15 10:45:00,36.55,36.63,36.53,36.63,233574.0,29.3187,29.3828,29.3026,29.3828,233574.0
2020-10-15 10:50:00,36.63,36.63,36.54,36.57,141963.0,29.3828,29.3828,29.3106,29.3347,141963.0
2020-10-15 10:55:00,36.57,36.58,36.53,36.56,247560.0,29.3347,29.3427,29.3026,29.3267,247560.0
2020-10-15 11:00:00,36.55,36.57,36.5,36.51,193804.0,29.3187,29.3347,29.2786,29.2866,193804.0
2020-10-15 11:05:00,36.52,36.57,36.49,36.55,230239.0,29.2946,29.3347,29.2705,29.3187,230239.0
2020-10-15 11:10:00,36.55,36.59,36.54,36.57,99515.0,29.3187,29.3507,29.3106,29.3347,99515.0
2020-10-15 11:15:00,36.57,36.6,36.55,36.56,119486.0,29.3347,29.3588,29.3187,29.3267,119486.0
2020-10-15 11:20:00,36.55,36.58,36.52,36.53,72814.0,29.3187,29.3427,29.2946,29.3026,72814.0
2020-10-15 11:25:00,36.54,36.55,36.5,36.51,181855.0,29.3106,29.3187,29.2786,29.2866,181855.0
2020-10-15 11:30:00,36.52,36.53,36.46,36.46,116598.0,29.2946,29.3026,29.2465,29.2465,116598.0
2020-10-15 11:35:00,36.47,36.47,36.43,36.46,108052.0,29.2545,29.2545,29.2224,29.2465,108052.0
2020-10-15 11:40:00,36.46,36.5,36.46,36.48,119698.0,29.2465,29.2786,29.2465,29.2625,119698.0
2020-10-15 11:45:00,36.48,36.51,36.46,36.49,150915.0,29.2625,29.2866,29.2465,29.2705,150915.0
2020-10-15 11:50:00,36.5,36.53,36.42,36.5,356953.0,29.2786,29.3026,29.2144,29.2786,356953.0
2020-10-15 11:55:00,36.5,36.51,36.45,36.48,124255.0,29.2786,29.2866,29.2384,29.2625,124255.0
2020-10-15 12:00:00,36.48,36.49,36.43,36.45,214883.0,29.2625,29.2705,29.2224,29.2384,214883.0
2020-10-15 12:05:00,36.45,36.48,36.42,36.44,92918.0,29.2384,29.2625,29.2144,29.2304,92918.0
2020-10-15 12:10:00,36.44,36.47,36.41,36.47,119597.0,29.2304,29.2545,29.2064,29.2545,119597.0
2020-10-15 12:15:00,36.47,36.47,36.43,36.45,91560.0,29.2545,29.2545,29.2224,29.2384,91560.0
2020-10-15 12:20:00,36.45,36.47,36.44,36.45,68659.0,29.2384,29.2545,29.2304,29.2384,68659.0
2020-10-15 12:25:00,36.46,36.46,36.42,36.43,100880.0,29.2465,29.2465,29.2144,29.2224,100880.0
2020-10-15 12:30:00,36.42,36.44,36.42,36.44,62454.0,29.2144,29.2304,29.2144,29.2304,62454.0
2020-10-15 12:35:00,36.44,36.46,36.43,36.45,95387.0,29.2304,29.2465,29.2224,29.2384,95387.0
2020-10-15 12:40:00,36.45,36.48,36.43,36.47,100875.0,29.2384,29.2625,29.2224,29.2545,100875.0
2020-10-15 12:45:00,36.46,36.49,36.43,36.48,94248.0,29.2465,29.2705,29.2224,29.2625,94248.0
2020-10-15 12:50:00,36.48,36.53,36.46,36.51,87708.0,29.2625,29.3026,29.2465,29.2866,87708.0
2020-10-15 12:55:00,36.51,36.55,36.49,36.55,88035.0,29.2866,29.3187,29.2705,29.3187,88035.0
2020-10-15 13:00:00,36.55,36.58,36.53,36.53,131973.0,29.3187,29.3427,29.3026,29.3026,131973.0
2020-10-15 13:05:00,36.53,36.57,36.52,36.55,63102.0,29.3026,29.3347,29.2946,29.3187,63102.0
2020-10-15 13:10:00,36.56,36.59,36.54,36.59,52353.0,29.3267,29.3507,29.3106,29.3507,52353.0
2020-10-15 13:15:00,36.58,36.63,36.58,36.62,181275.0,29.3427,29.3828,29.3427,29.3748,181275.0
2020-10-15 13:20:00,36.63,36.65,36.6,36.62,81915.0,29.3828,29.3989,29.3588,29.3748,81915.0
2020-10-15 13:25:00,36.63,36.67,36.62,36.63,64892.0,29.3828,29.4149,29.3748,29.3828,64892.0
2020-10-15 13:30:00,36.63,36.67,36.62,36.65,66980.0,29.3828,29.4149,29.3748,29.3989,66980.0
2020-10-15 13:35:00,36.66,36.67,36.64,36.66,42611.0,29.4069,29.4149,29.3909,29.4069,42611.0
2020-10-15 13:40:00,36.66,36.67,36.62,36.66,72501.0,29.4069,29.4149,29.3748,29.4069,72501.0
2020-10-15 13:45:00,36.66,36.67,36.63,36.65,106935.0,29.4069,29.4149,29.3828,29.3989,106935.0
2020-10-15 13:50:00,36.65,36.66,36.64,36.66,42205.0,29.3989,29.4069,29.3909,29.4069,42205.0
2020-10-15 13:55:00,36.66,36.66,36.63,36.64,43713.0,29.4069,29.4069,29.3828,29.3909,43713.0
2020-10-15 14:00:00,36.63,36.65,36.61,36.62,54229.0,29.3828,29.3989,29.3668,29.3748,54229.0
2020-10-15 14:05:00,36.63,36.64,36.61,36.63,62273.0,29.3828,29.3909,29.3668,29.3828,62273.0
2020-10-15 14:10:00,36.63,36.64,36.6,36.62,65708.0,29.3828,29.3909,29.3588,29.3748,65708.0
2020-10-15 14:15:00,36.62,36.63,36.6,36.6,74516.0,29.3748,29.3828,29.3588,29.3588,74516.0
2020-10-15 14:20:00,36.61,36.62,36.59,36.6,56901.0,29.3668,29.3748,29.3507,29.3588,56901.0
2020-10-15 14:25:00,36.6,36.61,36.58,36.61,56030.0,29.3588,29.3668,29.3427,29.3668,56030.0
2020-10-15 14:30:00,36.61,36.62,36.57,36.58,53035.0,29.3668,29.3748,29.3347,29.3427,53035.0
2020-10-15 14:35:00,36.58,36.59,36.56,36.59,78501.0,29.3427,29.3507,29.3267,29.3507,78501.0
2020-10-15 14:40:00,36.59,36.61,36.57,36.6,53342.0,29.3507,29.3668,29.3347,29.3588,53342.0
2020-10-15 14:45:00,36.6,36.62,36.59,36.61,50196.0,29.3588,29.3748,29.3507,29.3668,50196.0
2020-10-15 14:50:00,36.61,36.63,36.59,36.62,84331.0,29.3668,29.3828,29.3507,29.3748,84331.0
2020-10-15 14:55:00,36.61,36.63,36.6,36.62,69448.0,29.3668,29.3828,29.3588,29.3748,69448.0
2020-10-15 15:00:00,36.63,36.65,36.62,36.63,66414.0,29.3828,29.3989,29.3748,29.3828,66414.0
2020-10-15 15:05:00,36.63,36.65,36.61,36.63,69052.0,29.3828,29.3989,29.3668,29.3828,69052.0
2020-10-15 15:10:00,36.62,36.63,36.58,36.61,113099.0,29.3748,29.3828,29.3427,29.3668,113099.0
2020-10-15 15:15:00,36.61,36.62,36.57,36.59,134380.0,29.3668,29.3748,29.3347,29.3507,134380.0
2020-10-15 15:20:00,36.58,36.6,36.57,36.59,68856.0,29.3427,29.3588,29.3347,29.3507,68856.0
2020-10-15 15:25:00,36.58,36.62,36.58,36.61,133962.0,29.3427,29.3748,29.3427,29.3668,133962.0
2020-10-15 15:30:00,36.62,36.66,36.6,36.64,148194.0,29.3748,29.4069,29.3588,29.3909,148194.0
2020-10-15 15:35:00,36.65,36.65,36.6,36.61,118338.0,29.3989,29.3989,29.3588,29.3668,118338.0
2020-10-15 15:40:00,36.61,36.65,36.6,36.63,202156.0,29.3668,29.3989,29.3588,29.3828,202156.0
2020-10-15 15:45:00,36.63,36.64,36.58,36.59,307886.0,29.3828,29.3909,29.3427,29.3507,307886.0
2020-10-15 15:50:00,36.59,36.6,36.55,36.59,297193.0,29.3507,29.3588,29.3187,29.3507,297193.0
2020-10-15 15:55:00,36.59,36.61,36.54,36.55,1095786.0,29.3507,29.3668,29.3106,29.3187,1095786.0
2020-10-16 09:30:00,37.07,37.27,37.03,37.16,2647318.0,29.7358,29.8962,29.7037,29.808,2647318.0
2020-10-16 09:35:00,37.16,37.26,37.02,37.05,560401.0,29.808,29.8882,29.6957,29.7197,560401.0
2020-10-16 09:40:00,37.04,37.1,37.04,37.1,292601.0,29.7117,29.7598,29.7117,29.7598,292601.0
2020-10-16 09:45:00,37.1,37.22,37.09,37.22,364203.0,29.7598,29.8561,29.7518,29.8561,364203.0
2020-10-16 09:50:00,37.22,37.28,37.2,37.25,422547.0,29.8561,29.9042,29.8401,29.8802,422547.0
2020-10-16 09:55:00,37.24,37.27,37.2,37.2,260316.0,29.8721,29.8962,29.8401,29.8401,260316.0
2020-10-16 10:00:00,37.2,37.21,37.16,37.18,269359.0,29.8401,29.8481,29.808,29.824,269359.0
2020-10-16 10:05:00,37.18,37.27,37.17,37.23,588256.0,29.824,29.8962,29.816,29.8641,588256.0
2020-10-16 10:10:00,37.22,37.41,37.17,37.41,712949.0,29.8561,30.0085,29.816,30.0085,712949.0
2020-10-16 10:15:00,37.41,37.44,37.32,37.4,397463.0,30.0085,30.0326,29.9363,30.0005,397463.0
2020-10-16 10:20:00,37.4,37.49,37.36,37.45,392284.0,30.0005,30.0727,29.9684,30.0406,392284.0
2020-10-16 10:25:00,37.45,37.59,37.45,37.58,703241.0,30.0406,30.1529,30.0406,30.1449,703241.0
2020-10-16 10:30:00,37.58,37.59,37.5,37.51,403924.0,30.1449,30.1529,30.0807,30.0887,403924.0
2020-10-16 10:35:00,37.51,37.55,37.43,37.43,465152.0,30.0887,30.1208,30.0246,30.0246,465152.0
2020-10-16 10:40:00,37.43,37.44,37.39,37.42,399581.0,30.0246,30.0326,29.9925,30.0165,399581.0
2020-10-16 10:45:00,37.41,37.42,37.34,37.4,250890.0,30.0085,30.0165,29.9524,30.0005,250890.0
2020-10-16 10:50:00,37.41,37.42,37.35,37.37,190976.0,30.0085,30.0165,29.9604,29.9764,190976.0
2020-10-16 10:55:00,37.36,37.4,37.31,37.39,542514.0,29.9684,30.0005,29.9283,29.9925,542514.0
2020-10-16 11:00:00,37.4,37.51,37.39,37.47,494108.0,30.0005,30.0887,29.9925,30.0566,494108.0
2020-10-16 11:05:00,37.47,37.48,37.4,37.4,150120.0,30.0566,30.0647,30.0005,30.0005,150120.0
2020-10-16 11:10:00,37.4,37.46,37.36,37.43,239414.0,30.0005,30.0486,29.9684,30.0246,239414.0
2020-10-16 11:15:00,37.42,37.48,37.41,37.48,235690.0,30.0165,30.0647,30.0085,30.0647,235690.0
2020-10-16 11:20:00,37.48,37.48,37.42,37.43,223798.0,30.0647,30.0647,30.0165,30.0246,223798.0
2020-10-16 11:25:00,37.42,37.46,37.39,37.44,227847.0,30.0165,30.0486,29.9925,30.0326,227847.0
2020-10-16 11:30:00,37.44,37.44,37.35,37.43,187768.0,30.0326,30.0326,29.9604,30.0246,187768.0
2020-10-16 11:35:00,37.43,37.43,37.37,37.41,155125.0,30.0246,30.0246,29.9764,30.0085,155125.0
2020-10-16 11:40:00,37.41,37.42,37.34,37.34,143811.0,30.0085,30.0165,29.9524,29.9524,143811.0
2020-10-16 11:45:00,37.34,37.39,37.33,37.39,173512.0,29.9524,29.9925,29.9443,29.9925,173512.0
2020-10-16 11:50:00,37.39,37.42,37.38,37.41,399199.0,29.9925,30.0165,29.9844,30.0085,399199.0
2020-10-16 11:55:00,37.41,37.42,37.38,37.39,125459.0,30.0085,30.0165,29.9844,29.9925,125459.0
2020-10-16 12:00:00,37.39,37.41,37.34,37.4,426324.0,29.9925,30.0085,29.9524,30.0005,426324.0
2020-10-16 12:05:00,37.39,37.39,37.31,37.34,241762.0,29.9925,29.9925,29.9283,29.9524,241762.0
2020-10-16 12:10:00,37.33,37.36,37.3,37.34,219246.0,29.9443,29.9684,29.9203,29.9524,219246.0
2020-10-16 12:15:00,37.34,37.35,37.3,37.32,158394.0,29.9524,29.9604,29.9203,29.9363,158394.0
2020-10-16 12:20:00,37.31,37.36,37.31,37.35,154460.0,29.9283,29.9684,29.9283,29.9604,154460.0
2020-10-16 12:25:00,37.34,37.41,37.34,37.4,118015.0,29.9524,30.0085,29.9524,30.0005,118015.0
2020-10-16 12:30:00,37.39,37.41,37.36,37.39,120235.0,29.9925,30.0085,29.9684,29.9925,120235.0
2020-10-16 12:35:00,37.39,37.42,37.39,37.41,129944.0,29.9925,30.0165,29.9925,30.0085,129944.0
2020-10-16 12:40:00,37.41,37.44,37.39,37.43,196748.0,30.0085,30.0326,29.9925,30.0246,196748.0
2020-10-16 12:45:00,37.44,37.5,37.42,37.48,1036972.0,30.0326,30.0807,30.0165,30.0647,1036972.0
2020-10-16 12:50:00,37.48,37.53,37.45,37.51,677602.0,30.0647,30.1048,30.0406,30.0887,677602.0
2020-10-16 12:55:00,37.51,37.53,37.48,37.53,216290.0,30.0887,30.1048,30.0647,30.1048,216290.0
2020-10-16 13:00:00,37.53,37.56,37.5,37.51,175993.0,30.1048,30.1288,30.0807,30.0887,175993.0
2020-10-16 13:05:00,37.51,37.52,37.5,37.52,146876.0,30.0887,30.0967,30.0807,30.0967,146876.0
2020-10-16 13:10:00,37.52,37.55,37.5,37.54,98036.0,30.0967,30.1208,30.0807,30.1128,98036.0
2020-10-16 13:15:00,37.54,37.6,37.53,37.6,191594.0,30.1128,30.1609,30.1048,30.1609,191594.0
2020-10-16 13:20:00,37.59,37.61,37.57,37.61,217791.0,30.1529,30.1689,30.1369,30.1689,217791.0
2020-10-16 13:25:00,37.61,37.69,37.6,37.68,366777.0,30.1689,30.2331,30.1609,30.2251,366777.0
2020-10-16 13:30:00,37.68,37.71,37.67,37.7,327374.0,30.2251,30.2492,30.2171,30.2411,327374.0
2020-10-16 13:35:00,37.7,37.73,37.68,37.72,349925.0,30.2411,30.2652,30.2251,30.2572,349925.0
2020-10-16 13:40:00,37.72,37.73,37.64,37.65,320776.0,30.2572,30.2652,30.193,30.201,320776.0
2020-10-16 13:45:00,37.64,37.68,37.61,37.66,304179.0,30.193,30.2251,30.1689,30.209,304179.0
2020-10-16 13:50:00,37.67,37.71,37.66,37.7,157652.0,30.2171,30.2492,30.209,30.2411,157652.0
2020-10-16 13:55:00,37.7,37.78,37.69,37.76,359628.0,30.2411,30.3053,30.2331,30.2893,359628.0
2020-10-16 14:00:00,37.76,37.8,37.7,37.76,398386.0,30.2893,30.3213,30.2411,30.2893,398386.0
2020-10-16 14:05:00,37.76,37.82,37.75,37.82,351324.0,30.2893,30.3374,30.2812,30.3374,351324.0
2020-10-16 14:10:00,37.81,37.85,37.79,37.85,419111.0,30.3294,30.3615,30.3133,30.3615,419111.0
2020-10-16 14:15:00,37.85,37.89,37.85,37.86,330309.0,30.3615,30.3935,30.3615,30.3695,330309.0
2020-10-16 14:20:00,37.86,37.86,37.77,37.8,365525.0,30.3695,30.3695,30.2973,30.3213,365525.0
2020-10-16 14:25:00,37.79,37.82,37.77,37.79,350895.0,30.3133,30.3374,30.2973,30.3133,350895.0
2020-10-16 14:30:00,37.79,37.85,37.77,37.84,267921.0,30.3133,30.3615,30.2973,30.3534,267921.0
2020-10-16 14:35:00,37.84,37.85,37.8,37.83,238645.0,30.3534,30.3615,30.3213,30.3454,238645.0
2020-10-16 14:40:00,37.83,37.84,37.79,37.79,147615.0,30.3454,30.3534,30.3133,30.3133,147615.0
2020-10-16 14:45:00,37.8,37.8,37.75,37.8,310942.0,30.3213,30.3213,30.2812,30.3213,310942.0
2020-10-16 14:50:00,37.8,37.86,37.79,37.85,316947.0,30.3213,30.3695,30.3133,30.3615,316947.0
2020-10-16 14:55:00,37.85,37.87,37.82,37.86,177154.0,30.3615,30.3775,30.3374,30.3695,177154.0
2020-10-16 15:00:00,37.86,37.87,37.81,37.85,301926.0,30.3695,30.3775,30.3294,30.3615,301926.0
2020-10-16 15:05:00,37.85,37.89,37.84,37.86,320591.0,30.3615,30.3935,30.3534,30.3695,320591.0
2020-10-16 15:10:00,37.85,37.86,37.78,37.83,304762.0,30.3615,30.3695,30.3053,30.3454,304762.0
2020-10-16 15:15:00,37.83,37.89,37.83,37.89,246265.0,30.3454,30.3935,30.3454,30.3935,246265.0
2020-10-16 15:20:00,37.89,37.9,37.83,37.9,320011.0,30.3935,30.4016,30.3454,30.4016,320011.0
2020-10-16 15:25:00,37.9,37.97,37.87,37.96,670299.0,30.4016,30.4577,30.3775,30.4497,670299.0
2020-10-16 15:30:00,37.95,38.05,37.94,38.01,1398503.0,30.4417,30.5219,30.4337,30.4898,1398503.0
2020-10-16 15:35:00,38.01,38.09,38.0,38.08,908225.0,30.4898,30.554,30.4818,30.546,908225.0
2020-10-16 15:40:00,38.08,38.09,37.96,38.01,985166.0,30.546,30.554,30.4497,30.4898,985166.0
2020-10-16 15:45:00,38.01,38.08,38.0,38.06,989157.0,30.4898,30.546,30.4818,30.5299,989157.0
2020-10-16 15:50:00,38.07,38.12,38.04,38.07,1716339.0,30.5379,30.578,30.5139,30.5379,1716339.0
2020-10-16 15:55:00,38.07,38.1,37.94,37.96,1948113.0,30.5379,30.562,30.4337,30.4497,1948113.0
2020-10-19 09:30:00,38.42,38.6,38.3,38.36,2142138.0,30.8187,30.9631,30.7224,30.7706,2142138.0
2020-10-19 09:35:00,38.36,38.57,38.34,38.55,746009.0,30.7706,30.939,30.7545,30.923,746009.0
2020-10-19 09:40:00,38.55,38.65,38.46,38.47,646673.0,30.923,31.0032,30.8508,30.8588,646673.0
2020-10-19 09:45:00,38.47,38.54,38.39,38.51,636289.0,30.8588,30.9149,30.7946,30.8909,636289.0
2020-10-19 09:50:00,38.51,38.64,38.49,38.63,470144.0,30.8909,30.9952,30.8748,30.9871,470144.0
2020-10-19 09:55:00,38.62,38.74,38.6,38.73,724100.0,30.9791,31.0754,30.9631,31.0674,724100.0
2020-10-19 10:00:00,38.73,38.83,38.73,38.78,912477.0,31.0674,31.1476,31.0674,31.1075,912477.0
2020-10-19 10:05:00,38.78,38.85,38.72,38.81,669897.0,31.1075,31.1636,31.0593,31.1315,669897.0
2020-10-19 10:10:00,38.8,38.82,38.57,38.62,724255.0,31.1235,31.1395,30.939,30.9791,724255.0
2020-10-19 10:15:00,38.62,38.62,38.55,38.6,394854.0,30.9791,30.9791,30.923,30.9631,394854.0
2020-10-19 10:20:00,38.59,38.6,38.45,38.47,561991.0,30.955,30.9631,30.8427,30.8588,561991.0
2020-10-19 10:25:00,38.47,38.48,38.32,38.37,358832.0,30.8588,30.8668,30.7385,30.7786,358832.0
2020-10-19 10:30:00,38.36,38.54,38.36,38.49,493619.0,30.7706,30.9149,30.7706,30.8748,493619.0
2020-10-19 10:35:00,38.49,38.53,38.43,38.47,428978.0,30.8748,30.9069,30.8267,30.8588,428978.0
2020-10-19 10:40:00,38.46,38.49,38.42,38.45,221573.0,30.8508,30.8748,30.8187,30.8427,221573.0
2020-10-19 10:45:00,38.44,38.45,38.41,38.41,240521.0,30.8347,30.8427,30.8107,30.8107,240521.0
2020-10-19 10:50:00,38.41,38.42,38.35,38.36,188812.0,30.8107,30.8187,30.7625,30.7706,188812.0
2020-10-19 10:55:00,38.36,38.38,38.27,38.27,297358.0,30.7706,30.7866,30.6984,30.6984,297358.0
2020-10-19 11:00:00,38.27,38.31,38.26,38.26,172448.0,30.6984,30.7304,30.6903,30.6903,172448.0
2020-10-19 11:05:00,38.27,38.28,38.2,38.23,251881.0,30.6984,30.7064,30.6422,30.6663,251881.0
2020-10-19 11:10:00,38.23,38.23,38.13,38.19,238255.0,30.6663,30.6663,30.5861,30.6342,238255.0
2020-10-19 11:15:00,38.2,38.27,38.17,38.21,260812.0,30.6422,30.6984,30.6181,30.6502,260812.0
2020-10-19 11:20:00,38.21,38.22,38.09,38.11,277323.0,30.6502,30.6583,30.554,30.57,277323.0
2020-10-19 11:25:00,38.1,38.18,38.1,38.14,157758.0,30.562,30.6262,30.562,30.5941,157758.0
2020-10-19 11:30:00,38.14,38.16,38.03,38.1,200873.0,30.5941,30.6101,30.5058,30.562,200873.0
2020-10-19 11:35:00,38.1,38.14,38.08,38.13,182259.0,30.562,30.5941,30.546,30.5861,182259.0
2020-10-19 11:40:00,38.14,38.2,38.12,38.19,276101.0,30.5941,30.6422,30.578,30.6342,276101.0
2020-10-19 11:45:00,38.2,38.23,38.17,38.19,170935.0,30.6422,30.6663,30.6181,30.6342,170935.0
2020-10-19 11:50:00,38.2,38.22,38.18,38.2,168870.0,30.6422,30.6583,30.6262,30.6422,168870.0
2020-10-19 11:55:00,38.2,38.29,38.19,38.23,355080.0,30.6422,30.7144,30.6342,30.6663,355080.0
2020-10-19 12:00:00,38.23,38.27,38.2,38.26,228654.0,30.6663,30.6984,30.6422,30.6903,228654.0
2020-10-19 12:05:00,38.25,38.36,38.23,38.35,359992.0,30.6823,30.7706,30.6663,30.7625,359992.0
2020-10-19 12:10:00,38.35,38.36,38.28,38.29,229793.0,30.7625,30.7706,30.7064,30.7144,229793.0
2020-10-19 12:15:00,38.29,38.31,38.24,38.25,173815.0,30.7144,30.7304,30.6743,30.6823,173815.0
2020-10-19 12:20:00,38.25,38.29,38.22,38.24,177138.0,30.6823,30.7144,30.6583,30.6743,177138.0
2020-10-19 12:25:00,38.24,38.27,38.22,38.23,118489.0,30.6743,30.6984,30.6583,30.6663,118489.0
2020-10-19 12:30:00,38.23,38.23,38.12,38.13,221804.0,30.6663,30.6663,30.578,30.5861,221804.0
2020-10-19 12:35:00,38.14,38.16,38.11,38.12,137126.0,30.5941,30.6101,30.57,30.578,137126.0
2020-10-19 12:40:00,38.11,38.19,38.11,38.19,143497.0,30.57,30.6342,30.57,30.6342,143497.0
2020-10-19 12:45:00,38.19,38.19,38.16,38.17,108260.0,30.6342,30.6342,30.6101,30.6181,108260.0
2020-10-19 12:50:00,38.17,38.2,38.15,38.16,98761.0,30.6181,30.6422,30.6021,30.6101,98761.0
2020-10-19 12:55:00,38.16,38.18,38.15,38.15,100005.0,30.6101,30.6262,30.6021,30.6021,100005.0
2020-10-19 13:00:00,38.16,38.16,38.11,38.12,87851.0,30.6101,30.6101,30.57,30.578,87851.0
2020-10-19 13:05:00,38.12,38.14,38.11,38.11,78697.0,30.578,30.5941,30.57,30.57,78697.0
2020-10-19 13:10:00,38.11,38.13,38.08,38.1,207941.0,30.57,30.5861,30.546,30.562,207941.0
2020-10-19 13:15:00,38.09,38.1,38.04,38.05,240045.0,30.554,30.562,30.5139,30.5219,240045.0
2020-10-19 13:20:00,38.04,38.05,38.02,38.02,159293.0,30.5139,30.5219,30.4978,30.4978,159293.0
2020-10-19 13:25:00,38.02,38.06,37.98,38.04,577864.0,30.4978,30.5299,30.4657,30.5139,577864.0
2020-10-19 13:30:00,38.03,38.04,37.93,37.96,411918.0,30.5058,30.5139,30.4256,30.4497,411918.0
2020-10-19 13:35:00,37.95,38.0,37.94,37.95,144733.0,30.4417,30.4818,30.4337,30.4417,144733.0
2020-10-19 13:40:00,37.95,37.96,37.93,37.96,102700.0,30.4417,30.4497,30.4256,30.4497,102700.0
2020-10-19 13:45:00,37.96,37.97,37.93,37.96,147670.0,30.4497,30.4577,30.4256,30.4497,147670.0
2020-10-19 13:50:00,37.95,37.97,37.92,37.94,115680.0,30.4417,30.4577,30.4176,30.4337,115680.0
2020-10-19 13:55:00,37.94,37.95,37.91,37.92,82025.0,30.4337,30.4417,30.4096,30.4176,82025.0
2020-10-19 14:00:00,37.92,37.97,37.9,37.91,178452.0,30.4176,30.4577,30.4016,30.4096,178452.0
2020-10-19 14:05:00,37.91,37.99,37.89,37.96,218613.0,30.4096,30.4738,30.3935,30.4497,218613.0
2020-10-19 14:10:00,37.96,38.0,37.95,37.99,157200.0,30.4497,30.4818,30.4417,30.4738,157200.0
2020-10-19 14:15:00,37.98,38.03,37.96,38.02,147978.0,30.4657,30.5058,30.4497,30.4978,147978.0
2020-10-19 14:20:00,38.02,38.05,38.01,38.01,127305.0,30.4978,30.5219,30.4898,30.4898,127305.0
2020-10-19 14:25:00,38.01,38.02,37.95,37.98,162688.0,30.4898,30.4978,30.4417,30.4657,162688.0
2020-10-19 14:30:00,37.98,37.99,37.9,37.91,246267.0,30.4657,30.4738,30.4016,30.4096,246267.0
2020-10-19 14:35:00,37.92,37.95,37.9,37.93,211568.0,30.4176,30.4417,30.4016,30.4256,211568.0
2020-10-19 14:40:00,37.93,37.96,37.89,37.9,220932.0,30.4256,30.4497,30.3935,30.4016,220932.0
2020-10-19 14:45:00,37.91,37.91,37.86,37.88,231600.0,30.4096,30.4096,30.3695,30.3855,231600.0
2020-10-19 14:50:00,37.87,37.88,37.81,37.85,250684.0,30.3775,30.3855,30.3294,30.3615,250684.0
2020-10-19 14:55:00,37.84,37.88,37.79,37.79,196564.0,30.3534,30.3855,30.3133,30.3133,196564.0
2020-10-19 15:00:00,37.8,37.82,37.7,37.77,286498.0,30.3213,30.3374,30.2411,30.2973,286498.0
2020-10-19 15:05:00,37.77,37.78,37.72,37.78,224101.0,30.2973,30.3053,30.2572,30.3053,224101.0
2020-10-19 15:10:00,37.78,37.85,37.74,37.83,214570.0,30.3053,30.3615,30.2732,30.3454,214570.0
2020-10-19 15:15:00,37.82,37.82,37.74,37.75,266949.0,30.3374,30.3374,30.2732,30.2812,266949.0
2020-10-19 15:20:00,37.75,37.77,37.73,37.74,308094.0,30.2812,30.2973,30.2652,30.2732,308094.0
2020-10-19 15:25:00,37.73,37.8,37.73,37.8,290627.0,30.2652,30.3213,30.2652,30.3213,290627.0
2020-10-19 15:30:00,37.8,37.86,37.78,37.82,294217.0,30.3213,30.3695,30.3053,30.3374,294217.0
2020-10-19 15:35:00,37.82,37.83,37.77,37.8,307265.0,30.3374,30.3454,30.2973,30.3213,307265.0
2020-10-19 15:40:00,37.8,37.8,37.7,37.71,261592.0,30.3213,30.3213,30.2411,30.2492,261592.0
2020-10-19 15:45:00,37.71,37.73,37.67,37.7,408927.0,30.2492,30.2652,30.2171,30.2411,408927.0
2020-10-19 15:50:00,37.7,37.72,37.64,37.69,520027.0,30.2411,30.2572,30.193,30.2331,520027.0
2020-10-19 15:55:00,37.7,37.81,37.69,37.81,1040654.0,30.2411,30.3294,30.2331,30.3294,1040654.0
2020-10-20 09:30:00,37.87,37.89,37.67,37.7,811301.0,30.3775,30.3935,30.2171,30.2411,811301.0
2020-10-20 09:35:00,37.71,37.87,37.67,37.79,297360.0,30.2492,30.3775,30.2171,30.3133,297360.0
2020-10-20 09:40:00,37.8,37.81,37.72,37.72,506379.0,30.3213,30.3294,30.2572,30.2572,506379.0
2020-10-20 09:45:00,37.73,37.73,37.67,37.69,228859.0,30.2652,30.2652,30.2171,30.2331,228859.0
2020-10-20 09:50:00,37.69,37.71,37.56,37.61,289195.0,30.2331,30.2492,30.1288,30.1689,289195.0
2020-10-20 09:55:00,37.62,37.63,37.55,37.59,202186.0,30.177,30.185,30.1208,30.1529,202186.0
2020-10-20 10:00:00,37.59,37.66,37.54,37.59,193145.0,30.1529,30.209,30.1128,30.1529,193145.0
2020-10-20 10:05:00,37.6,37.64,37.57,37.63,185331.0,30.1609,30.193,30.1369,30.185,185331.0
2020-10-20 10:10:00,37.63,37.66,37.6,37.6,138481.0,30.185,30.209,30.1609,30.1609,138481.0
2020-10-20 10:15:00,37.61,37.62,37.55,37.57,154038.0,30.1689,30.177,30.1208,30.1369,154038.0
2020-10-20 10:20:00,37.57,37.58,37.51,37.52,280784.0,30.1369,30.1449,30.0887,30.0967,280784.0
2020-10-20 10:25:00,37.52,37.56,37.48,37.53,303499.0,30.0967,30.1288,30.0647,30.1048,303499.0
2020-10-20 10:30:00,37.54,37.56,37.49,37.5,216809.0,30.1128,30.1288,30.0727,30.0807,216809.0
2020-10-20 10:35:00,37.49,37.51,37.47,37.5,160682.0,30.0727,30.0887,30.0566,30.0807,160682.0
2020-10-20 10:40:00,37.5,37.55,37.49,37.53,131464.0,30.0807,30.1208,30.0727,30.1048,131464.0
2020-10-20 10:45:00,37.54,37.56,37.49,37.52,185907.0,30.1128,30.1288,30.0727,30.0967,185907.0
2020-10-20 10:50:00,37.53,37.58,37.52,37.56,106196.0,30.1048,30.1449,30.0967,30.1288,106196.0
2020-10-20 10:55:00,37.55,37.56,37.46,37.47,141395.0,30.1208,30.1288,30.0486,30.0566,141395.0
2020-10-20 11:00:00,37.46,37.48,37.37,37.4,298146.0,30.0486,30.0647,29.9764,30.0005,298146.0
2020-10-20 11:05:00,37.39,37.4,37.35,37.4,240503.0,29.9925,30.0005,29.9604,30.0005,240503.0
2020-10-20 11:10:00,37.4,37.46,37.39,37.43,161383.0,30.0005,30.0486,29.9925,30.0246,161383.0
2020-10-20 11:15:00,37.43,37.45,37.39,37.44,156143.0,30.0246,30.0406,29.9925,30.0326,156143.0
2020-10-20 11:20:00,37.44,37.44,37.35,37.38,239330.0,30.0326,30.0326,29.9604,29.9844,239330.0
2020-10-20 11:25:00,37.37,37.43,37.36,37.42,200754.0,29.9764,30.0246,29.9684,30.0165,200754.0
2020-10-20 11:30:00,37.41,37.45,37.38,37.44,215756.0,30.0085,30.0406,29.9844,30.0326,215756.0
2020-10-20 11:35:00,37.43,37.45,37.4,37.43,133249.0,30.0246,30.0406,30.0005,30.0246,133249.0
2020-10-20 11:40:00,37.43,37.5,37.42,37.5,149494.0,30.0246,30.0807,30.0165,30.0807,149494.0
2020-10-20 11:45:00,37.5,37.53,37.47,37.52,128663.0,30.0807,30.1048,30.0566,30.0967,128663.0
2020-10-20 11:50:00,37.51,37.54,37.5,37.51,110051.0,30.0887,30.1128,30.0807,30.0887,110051.0
2020-10-20 11:55:00,37.5,37.51,37.46,37.49,161972.0,30.0807,30.0887,30.0486,30.0727,161972.0
2020-10-20 12:00:00,37.48,37.56,37.48,37.54,142065.0,30.0647,30.1288,30.0647,30.1128,142065.0
2020-10-20 12:05:00,37.55,37.55,37.52,37.53,127719.0,30.1208,30.1208,30.0967,30.1048,127719.0
2020-10-20 12:10:00,37.54,37.54,37.51,37.52,88089.0,30.1128,30.1128,30.0887,30.0967,88089.0
2020-10-20 12:15:00,37.52,37.54,37.51,37.52,69036.0,30.0967,30.1128,30.0887,30.0967,69036.0
2020-10-20 12:20:00,37.52,37.52,37.48,37.51,134968.0,30.0967,30.0967,30.0647,30.0887,134968.0
2020-10-20 12:25:00,37.51,37.54,37.5,37.52,127934.0,30.0887,30.1128,30.0807,30.0967,127934.0
2020-10-20 12:30:00,37.52,37.7,37.52,37.68,208724.0,30.0967,30.2411,30.0967,30.2251,208724.0
2020-10-20 12:35:00,37.68,37.72,37.58,37.6,124541.0,30.2251,30.2572,30.1449,30.1609,124541.0
2020-10-20 12:40:00,37.6,37.64,37.59,37.61,109435.0,30.1609,30.193,30.1529,30.1689,109435.0
2020-10-20 12:45:00,37.61,37.63,37.56,37.57,90944.0,30.1689,30.185,30.1288,30.1369,90944.0
2020-10-20 12:50:00,37.57,37.59,37.53,37.57,130512.0,30.1369,30.1529,30.1048,30.1369,130512.0
2020-10-20 12:55:00,37.57,37.57,37.52,37.54,171360.0,30.1369,30.1369,30.0967,30.1128,171360.0
2020-10-20 13:00:00,37.54,37.55,37.51,37.52,117099.0,30.1128,30.1208,30.0887,30.0967,117099.0
2020-10-20 13:05:00,37.52,37.55,37.51,37.55,141796.0,30.0967,30.1208,30.0887,30.1208,141796.0
2020-10-20 13:10:00,37.54,37.61,37.53,37.56,157047.0,30.1128,30.1689,30.1048,30.1288,157047.0
2020-10-20 13:15:00,37.57,37.61,37.55,37.58,142245.0,30.1369,30.1689,30.1208,30.1449,142245.0
2020-10-20 13:20:00,37.58,37.62,37.57,37.61,111962.0,30.1449,30.177,30.1369,30.1689,111962.0
2020-10-20 13:25:00,37.6,37.67,37.59,37.66,228053.0,30.1609,30.2171,30.1529,30.209,228053.0
2020-10-20 13:30:00,37.65,37.67,37.6,37.64,177691.0,30.201,30.2171,30.1609,30.193,177691.0
2020-10-20 13:35:00,37.63,37.67,37.61,37.65,152015.0,30.185,30.2171,30.1689,30.201,152015.0
2020-10-20 13:40:00,37.65,37.66,37.6,37.62,139689.0,30.201,30.209,30.1609,30.177,139689.0
2020-10-20 13:45:00,37.62,37.62,37.56,37.59,146326.0,30.177,30.177,30.1288,30.1529,146326.0
2020-10-20 13:50:00,37.58,37.6,37.55,37.55,106894.0,30.1449,30.1609,30.1208,30.1208,106894.0
2020-10-20 13:55:00,37.55,37.57,37.49,37.54,187372.0,30.1208,30.1369,30.0727,30.1128,187372.0
2020-10-20 14:00:00,37.55,37.57,37.51,37.54,116942.0,30.1208,30.1369,30.0887,30.1128,116942.0
2020-10-20 14:05:00,37.54,37.56,37.49,37.52,198620.0,30.1128,30.1288,30.0727,30.0967,198620.0
2020-10-20 14:10:00,37.52,37.53,37.5,37.53,95615.0,30.0967,30.1048,30.0807,30.1048,95615.0
2020-10-20 14:15:00,37.52,37.59,37.52,37.58,168732.0,30.0967,30.1529,30.0967,30.1449,168732.0
2020-10-20 14:20:00,37.58,37.59,37.51,37.56,145001.0,30.1449,30.1529,30.0887,30.1288,145001.0
2020-10-20 14:25:00,37.56,37.59,37.53,37.55,197289.0,30.1288,30.1529,30.1048,30.1208,197289.0
2020-10-20 14:30:00,37.55,37.61,37.54,37.6,161055.0,30.1208,30.1689,30.1128,30.1609,161055.0
2020-10-20 14:35:00,37.6,37.6,37.56,37.6,196619.0,30.1609,30.1609,30.1288,30.1609,196619.0
2020-10-20 14:40:00,37.61,37.64,37.59,37.62,164585.0,30.1689,30.193,30.1529,30.177,164585.0
2020-10-20 14:45:00,37.63,37.64,37.59,37.6,138588.0,30.185,30.193,30.1529,30.1609,138588.0
2020-10-20 14:50:00,37.6,37.62,37.59,37.6,146187.0,30.1609,30.177,30.1529,30.1609,146187.0
2020-10-20 14:55:00,37.6,37.62,37.59,37.61,151392.0,30.1609,30.177,30.1529,30.1689,151392.0
2020-10-20 15:00:00,37.61,37.64,37.6,37.63,144397.0,30.1689,30.193,30.1609,30.185,144397.0
2020-10-20 15:05:00,37.63,37.64,37.55,37.55,363345.0,30.185,30.193,30.1208,30.1208,363345.0
2020-10-20 15:10:00,37.56,37.57,37.47,37.5,325989.0,30.1288,30.1369,30.0566,30.0807,325989.0
2020-10-20 15:15:00,37.49,37.55,37.42,37.52,428386.0,30.0727,30.1208,30.0165,30.0967,428386.0
2020-10-20 15:20:00,37.52,37.56,37.49,37.55,184334.0,30.0967,30.1288,30.0727,30.1208,184334.0
2020-10-20 15:25:00,37.55,37.57,37.51,37.55,202006.0,30.1208,30.1369,30.0887,30.1208,202006.0
2020-10-20 15:30:00,37.56,37.58,37.51,37.57,291091.0,30.1288,30.1449,30.0887,30.1369,291091.0
2020-10-20 15:35:00,37.56,37.57,37.48,37.53,291482.0,30.1288,30.1369,30.0647,30.1048,291482.0
2020-10-20 15:40:00,37.54,37.62,37.53,37.58,279283.0,30.1128,30.177,30.1048,30.1449,279283.0
2020-10-20 15:45:00,37.58,37.6,37.53,37.54,454627.0,30.1449,30.1609,30.1048,30.1128,454627.0
2020-10-20 15:50:00,37.54,37.59,37.52,37.56,438302.0,30.1128,30.1529,30.0967,30.1288,438302.0
2020-10-20 15:55:00,37.57,37.57,37.47,37.5,1240049.0,30.1369,30.1369,30.0566,30.0807,1240049.0
2020-10-21 09:30:00,37.36,37.45,37.3,37.35,646040.0,29.9684,30.0406,29.9203,29.9604,646040.0
2020-10-21 09:35:00,37.36,37.38,37.28,37.32,226178.0,29.9684,29.9844,29.9042,29.9363,226178.0
2020-10-21 09:40:00,37.31,37.38,37.29,37.37,160213.0,29.9283,29.9844,29.9123,29.9764,160213.0
2020-10-21 09:45:00,37.37,37.43,37.31,37.34,366317.0,29.9764,30.0246,29.9283,29.9524,366317.0
2020-10-21 09:50:00,37.35,37.37,37.27,37.29,315119.0,29.9604,29.9764,29.8962,29.9123,315119.0
2020-10-21 09:55:00,37.3,37.32,37.26,37.29,141887.0,29.9203,29.9363,29.8882,29.9123,141887.0
2020-10-21 10:00:00,37.3,37.3,37.18,37.2,219525.0,29.9203,29.9203,29.824,29.8401,219525.0
2020-10-21 10:05:00,37.2,37.27,37.19,37.25,184462.0,29.8401,29.8962,29.832,29.8802,184462.0
2020-10-21 10:10:00,37.25,37.25,37.17,37.17,214197.0,29.8802,29.8802,29.816,29.816,214197.0
2020-10-21 10:15:00,37.18,37.22,37.17,37.2,153071.0,29.824,29.8561,29.816,29.8401,153071.0
2020-10-21 10:20:00,37.2,37.23,37.17,37.18,118157.0,29.8401,29.8641,29.816,29.824,118157.0
2020-10-21 10:25:00,37.18,37.26,37.16,37.24,186363.0,29.824,29.8882,29.808,29.8721,186363.0
2020-10-21 10:30:00,37.24,37.29,37.23,37.26,255144.0,29.8721,29.9123,29.8641,29.8882,255144.0
2020-10-21 10:35:00,37.26,37.28,37.25,37.28,136510.0,29.8882,29.9042,29.8802,29.9042,136510.0
2020-10-21 10:40:00,37.27,37.29,37.26,37.28,132743.0,29.8962,29.9123,29.8882,29.9042,132743.0
2020-10-21 10:45:00,37.28,37.3,37.25,37.26,162387.0,29.9042,29.9203,29.8802,29.8882,162387.0
2020-10-21 10:50:00,37.27,37.28,37.24,37.25,93286.0,29.8962,29.9042,29.8721,29.8802,93286.0
2020-10-21 10:55:00,37.25,37.28,37.19,37.22,233222.0,29.8802,29.9042,29.832,29.8561,233222.0
2020-10-21 11:00:00,37.22,37.25,37.19,37.25,255648.0,29.8561,29.8802,29.832,29.8802,255648.0
2020-10-21 11:05:00,37.25,37.26,37.23,37.25,128543.0,29.8802,29.8882,29.8641,29.8802,128543.0
2020-10-21 11:10:00,37.24,37.25,37.16,37.16,121499.0,29.8721,29.8802,29.808,29.808,121499.0
2020-10-21 11:15:00,37.16,37.19,37.14,37.18,193664.0,29.808,29.832,29.7919,29.824,193664.0
2020-10-21 11:20:00,37.18,37.19,37.13,37.16,150462.0,29.824,29.832,29.7839,29.808,150462.0
2020-10-21 11:25:00,37.15,37.15,37.12,37.15,182843.0,29.8,29.8,29.7759,29.8,182843.0
2020-10-21 11:30:00,37.14,37.17,37.13,37.17,139415.0,29.7919,29.816,29.7839,29.816,139415.0
2020-10-21 11:35:00,37.16,37.18,37.16,37.16,132700.0,29.808,29.824,29.808,29.808,132700.0
2020-10-21 11:40:00,37.16,37.19,37.16,37.17,131354.0,29.808,29.832,29.808,29.816,131354.0
2020-10-21 11:45:00,37.18,37.18,37.14,37.15,207552.0,29.824,29.824,29.7919,29.8,207552.0
2020-10-21 11:50:00,37.15,37.2,37.14,37.2,90459.0,29.8,29.8401,29.7919,29.8401,90459.0
2020-10-21 11:55:00,37.2,37.21,37.11,37.13,243791.0,29.8401,29.8481,29.7679,29.7839,243791.0
2020-10-21 12:00:00,37.14,37.23,37.13,37.23,119896.0,29.7919,29.8641,29.7839,29.8641,119896.0
2020-10-21 12:05:00,37.23,37.24,37.21,37.22,82300.0,29.8641,29.8721,29.8481,29.8561,82300.0
2020-10-21 12:10:00,37.22,37.23,37.18,37.2,136770.0,29.8561,29.8641,29.824,29.8401,136770.0
2020-10-21 12:15:00,37.21,37.21,37.18,37.19,81589.0,29.8481,29.8481,29.824,29.832,81589.0
2020-10-21 12:20:00,37.18,37.37,37.18,37.3,329822.0,29.824,29.9764,29.824,29.9203,329822.0
2020-10-21 12:25:00,37.3,37.32,37.19,37.22,141132.0,29.9203,29.9363,29.832,29.8561,141132.0
2020-10-21 12:30:00,37.23,37.25,37.14,37.14,133249.0,29.8641,29.8802,29.7919,29.7919,133249.0
2020-10-21 12:35:00,37.14,37.17,37.12,37.16,104838.0,29.7919,29.816,29.7759,29.808,104838.0
2020-10-21 12:40:00,37.16,37.17,37.11,37.15,111741.0,29.808,29.816,29.7679,29.8,111741.0
2020-10-21 12:45:00,37.15,37.18,37.09,37.11,181001.0,29.8,29.824,29.7518,29.7679,181001.0
2020-10-21 12:50:00,37.11,37.17,37.1,37.14,89298.0,29.7679,29.816,29.7598,29.7919,89298.0
2020-10-21 12:55:00,37.14,37.2,37.12,37.17,163051.0,29.7919,29.8401,29.7759,29.816,163051.0
2020-10-21 13:00:00,37.17,37.19,37.15,37.19,103720.0,29.816,29.832,29.8,29.832,103720.0
2020-10-21 13:05:00,37.19,37.19,37.11,37.11,109767.0,29.832,29.832,29.7679,29.7679,109767.0
2020-10-21 13:10:00,37.12,37.12,37.06,37.1,223702.0,29.7759,29.7759,29.7278,29.7598,223702.0
2020-10-21 13:15:00,37.11,37.19,37.1,37.18,112025.0,29.7679,29.832,29.7598,29.824,112025.0
2020-10-21 13:20:00,37.18,37.19,37.14,37.16,117869.0,29.824,29.832,29.7919,29.808,117869.0
2020-10-21 13:25:00,37.15,37.17,37.14,37.16,63572.0,29.8,29.816,29.7919,29.808,63572.0
2020-10-21 13:30:00,37.16,37.17,37.14,37.16,60714.0,29.808,29.816,29.7919,29.808,60714.0
2020-10-21 13:35:00,37.17,37.17,37.11,37.11,56299.0,29.816,29.816,29.7679,29.7679,56299.0
2020-10-21 13:40:00,37.12,37.17,37.11,37.13,74102.0,29.7759,29.816,29.7679,29.7839,74102.0
2020-10-21 13:45:00,37.14,37.14,37.12,37.14,103270.0,29.7919,29.7919,29.7759,29.7919,103270.0
2020-10-21 13:50:00,37.13,37.19,37.13,37.18,92955.0,29.7839,29.832,29.7839,29.824,92955.0
2020-10-21 13:55:00,37.18,37.22,37.16,37.2,199767.0,29.824,29.8561,29.808,29.8401,199767.0
2020-10-21 14:00:00,37.2,37.24,37.18,37.22,169671.0,29.8401,29.8721,29.824,29.8561,169671.0
2020-10-21 14:05:00,37.22,37.23,37.18,37.2,91378.0,29.8561,29.8641,29.824,29.8401,91378.0
2020-10-21 14:10:00,37.2,37.26,37.19,37.24,95899.0,29.8401,29.8882,29.832,29.8721,95899.0
2020-10-21 14:15:00,37.24,37.26,37.23,37.25,54036.0,29.8721,29.8882,29.8641,29.8802,54036.0
2020-10-21 14:20:00,37.25,37.26,37.22,37.26,63221.0,29.8802,29.8882,29.8561,29.8882,63221.0
2020-10-21 14:25:00,37.26,37.3,37.25,37.27,89200.0,29.8882,29.9203,29.8802,29.8962,89200.0
2020-10-21 14:30:00,37.27,37.29,37.25,37.27,87813.0,29.8962,29.9123,29.8802,29.8962,87813.0
2020-10-21 14:35:00,37.27,37.28,37.25,37.25,88050.0,29.8962,29.9042,29.8802,29.8802,88050.0
2020-10-21 14:40:00,37.26,37.28,37.25,37.26,66745.0,29.8882,29.9042,29.8802,29.8882,66745.0
2020-10-21 14:45:00,37.26,37.28,37.23,37.24,80984.0,29.8882,29.9042,29.8641,29.8721,80984.0
2020-10-21 14:50:00,37.23,37.24,37.21,37.23,97753.0,29.8641,29.8721,29.8481,29.8641,97753.0
2020-10-21 14:55:00,37.23,37.27,37.22,37.27,85899.0,29.8641,29.8962,29.8561,29.8962,85899.0
2020-10-21 15:00:00,37.27,37.29,37.24,37.25,216884.0,29.8962,29.9123,29.8721,29.8802,216884.0
2020-10-21 15:05:00,37.25,37.26,37.2,37.22,246754.0,29.8802,29.8882,29.8401,29.8561,246754.0
2020-10-21 15:10:00,37.22,37.22,37.17,37.18,152899.0,29.8561,29.8561,29.816,29.824,152899.0
2020-10-21 15:15:00,37.18,37.2,37.14,37.2,97077.0,29.824,29.8401,29.7919,29.8401,97077.0
2020-10-21 15:20:00,37.2,37.28,37.19,37.27,286402.0,29.8401,29.9042,29.832,29.8962,286402.0
2020-10-21 15:25:00,37.27,37.28,37.25,37.27,138261.0,29.8962,29.9042,29.8802,29.8962,138261.0
2020-10-21 15:30:00,37.28,37.32,37.25,37.26,192578.0,29.9042,29.9363,29.8802,29.8882,192578.0
2020-10-21 15:35:00,37.26,37.3,37.23,37.24,190405.0,29.8882,29.9203,29.8641,29.8721,190405.0
2020-10-21 15:40:00,37.24,37.25,37.17,37.17,219395.0,29.8721,29.8802,29.816,29.816,219395.0
2020-10-21 15:45:00,37.17,37.17,37.11,37.12,398290.0,29.816,29.816,29.7679,29.7759,398290.0
2020-10-21 15:50:00,37.12,37.16,37.1,37.15,465151.0,29.7759,29.808,29.7598,29.8,465151.0
2020-10-21 15:55:00,37.15,37.16,37.06,37.07,988659.0,29.8,29.808,29.7278,29.7358,988659.0
2020-10-22 09:30:00,37.08,37.22,37.03,37.11,572280.0,29.7438,29.8561,29.7037,29.7679,572280.0
2020-10-22 09:35:00,37.12,37.15,37.04,37.05,150164.0,29.7759,29.8,29.7117,29.7197,150164.0
2020-10-22 09:40:00,37.05,37.17,37.05,37.16,149268.0,29.7197,29.816,29.7197,29.808,149268.0
2020-10-22 09:45:00,37.16,37.19,37.11,37.17,183996.0,29.808,29.832,29.7679,29.816,183996.0
2020-10-22 09:50:00,37.17,37.23,37.15,37.2,189357.0,29.816,29.8641,29.8,29.8401,189357.0
2020-10-22 09:55:00,37.2,37.25,37.19,37.24,202883.0,29.8401,29.8802,29.832,29.8721,202883.0
2020-10-22 10:00:00,37.23,37.27,37.2,37.24,199364.0,29.8641,29.8962,29.8401,29.8721,199364.0
2020-10-22 10:05:00,37.24,37.25,37.22,37.23,122182.0,29.8721,29.8802,29.8561,29.8641,122182.0
2020-10-22 10:10:00,37.23,37.26,37.19,37.25,202980.0,29.8641,29.8882,29.832,29.8802,202980.0
2020-10-22 10:15:00,37.26,37.26,37.23,37.25,329781.0,29.8882,29.8882,29.8641,29.8802,329781.0
2020-10-22 10:20:00,37.26,37.26,37.19,37.19,136691.0,29.8882,29.8882,29.832,29.832,136691.0
2020-10-22 10:25:00,37.19,37.22,37.17,37.19,160412.0,29.832,29.8561,29.816,29.832,160412.0
2020-10-22 10:30:00,37.19,37.21,37.16,37.17,91760.0,29.832,29.8481,29.808,29.816,91760.0
2020-10-22 10:35:00,37.18,37.27,37.17,37.24,253229.0,29.824,29.8962,29.816,29.8721,253229.0
2020-10-22 10:40:00,37.24,37.27,37.2,37.22,213353.0,29.8721,29.8962,29.8401,29.8561,213353.0
2020-10-22 10:45:00,37.22,37.27,37.2,37.27,131857.0,29.8561,29.8962,29.8401,29.8962,131857.0
2020-10-22 10:50:00,37.27,37.4,37.24,37.38,215735.0,29.8962,30.0005,29.8721,29.9844,215735.0
2020-10-22 10:55:00,37.39,37.54,37.37,37.52,424455.0,29.9925,30.1128,29.9764,30.0967,424455.0
2020-10-22 11:00:00,37.52,37.54,37.43,37.45,153905.0,30.0967,30.1128,30.0246,30.0406,153905.0
2020-10-22 11:05:00,37.44,37.45,37.4,37.43,118195.0,30.0326,30.0406,30.0005,30.0246,118195.0
2020-10-22 11:10:00,37.43,37.44,37.37,37.42,115096.0,30.0246,30.0326,29.9764,30.0165,115096.0
2020-10-22 11:15:00,37.41,37.45,37.33,37.34,116747.0,30.0085,30.0406,29.9443,29.9524,116747.0
2020-10-22 11:20:00,37.34,37.37,37.33,37.36,61210.0,29.9524,29.9764,29.9443,29.9684,61210.0
2020-10-22 11:25:00,37.35,37.36,37.28,37.32,123476.0,29.9604,29.9684,29.9042,29.9363,123476.0
2020-10-22 11:30:00,37.33,37.34,37.26,37.26,72242.0,29.9443,29.9524,29.8882,29.8882,72242.0
2020-10-22 11:35:00,37.27,37.29,37.22,37.22,128340.0,29.8962,29.9123,29.8561,29.8561,128340.0
2020-10-22 11:40:00,37.23,37.25,37.21,37.22,71505.0,29.8641,29.8802,29.8481,29.8561,71505.0
2020-10-22 11:45:00,37.23,37.25,37.21,37.24,64212.0,29.8641,29.8802,29.8481,29.8721,64212.0
2020-10-22 11:50:00,37.24,37.25,37.19,37.21,74549.0,29.8721,29.8802,29.832,29.8481,74549.0
2020-10-22 11:55:00,37.21,37.22,37.16,37.17,103367.0,29.8481,29.8561,29.808,29.816,103367.0
2020-10-22 12:00:00,37.18,37.2,37.15,37.15,88205.0,29.824,29.8401,29.8,29.8,88205.0
2020-10-22 12:05:00,37.16,37.18,37.13,37.17,117860.0,29.808,29.824,29.7839,29.816,117860.0
2020-10-22 12:10:00,37.18,37.18,37.15,37.15,125666.0,29.824,29.824,29.8,29.8,125666.0
2020-10-22 12:15:00,37.16,37.22,37.13,37.22,234909.0,29.808,29.8561,29.7839,29.8561,234909.0
2020-10-22 12:20:00,37.22,37.27,37.21,37.25,97625.0,29.8561,29.8962,29.8481,29.8802,97625.0
2020-10-22 12:25:00,37.25,37.26,37.23,37.24,49234.0,29.8802,29.8882,29.8641,29.8721,49234.0
2020-10-22 12:30:00,37.25,37.25,37.2,37.23,62848.0,29.8802,29.8802,29.8401,29.8641,62848.0
2020-10-22 12:35:00,37.22,37.24,37.21,37.23,72507.0,29.8561,29.8721,29.8481,29.8641,72507.0
2020-10-22 12:40:00,37.23,37.24,37.2,37.24,55371.0,29.8641,29.8721,29.8401,29.8721,55371.0
2020-10-22 12:45:00,37.23,37.27,37.22,37.27,60211.0,29.8641,29.8962,29.8561,29.8962,60211.0
2020-10-22 12:50:00,37.27,37.29,37.26,37.28,79219.0,29.8962,29.9123,29.8882,29.9042,79219.0
2020-10-22 12:55:00,37.29,37.29,37.28,37.28,58967.0,29.9123,29.9123,29.9042,29.9042,58967.0
2020-10-22 13:00:00,37.29,37.3,37.27,37.27,102110.0,29.9123,29.9203,29.8962,29.8962,102110.0
2020-10-22 13:05:00,37.28,37.31,37.27,37.3,118345.0,29.9042,29.9283,29.8962,29.9203,118345.0
2020-10-22 13:10:00,37.3,37.36,37.27,37.33,143152.0,29.9203,29.9684,29.8962,29.9443,143152.0
2020-10-22 13:15:00,37.34,37.37,37.32,37.34,69061.0,29.9524,29.9764,29.9363,29.9524,69061.0
2020-10-22 13:20:00,37.34,37.34,37.3,37.32,54560.0,29.9524,29.9524,29.9203,29.9363,54560.0
2020-10-22 13:25:00,37.32,37.33,37.29,37.29,70267.0,29.9363,29.9443,29.9123,29.9123,70267.0
2020-10-22 13:30:00,37.3,37.34,37.29,37.33,60123.0,29.9203,29.9524,29.9123,29.9443,60123.0
2020-10-22 13:35:00,37.33,37.33,37.31,37.33,67700.0,29.9443,29.9443,29.9283,29.9443,67700.0
2020-10-22 13:40:00,37.33,37.36,37.3,37.33,90174.0,29.9443,29.9684,29.9203,29.9443,90174.0
2020-10-22 13:45:00,37.33,37.36,37.33,37.36,94820.0,29.9443,29.9684,29.9443,29.9684,94820.0
2020-10-22 13:50:00,37.36,37.41,37.34,37.41,611894.0,29.9684,30.0085,29.9524,30.0085,611894.0
2020-10-22 13:55:00,37.41,37.41,37.35,37.38,172212.0,30.0085,30.0085,29.9604,29.9844,172212.0
2020-10-22 14:00:00,37.38,37.4,37.35,37.38,178585.0,29.9844,30.0005,29.9604,29.9844,178585.0
2020-10-22 14:05:00,37.38,37.38,37.35,37.35,158467.0,29.9844,29.9844,29.9604,29.9604,158467.0
2020-10-22 14:10:00,37.35,37.36,37.32,37.34,118248.0,29.9604,29.9684,29.9363,29.9524,118248.0
2020-10-22 14:15:00,37.35,37.41,37.34,37.39,235088.0,29.9604,30.0085,29.9524,29.9925,235088.0
2020-10-22 14:20:00,37.38,37.41,37.37,37.41,90600.0,29.9844,30.0085,29.9764,30.0085,90600.0
2020-10-22 14:25:00,37.41,37.41,37.37,37.39,71039.0,30.0085,30.0085,29.9764,29.9925,71039.0
2020-10-22 14:30:00,37.4,37.45,37.39,37.44,112749.0,30.0005,30.0406,29.9925,30.0326,112749.0
2020-10-22 14:35:00,37.45,37.49,37.45,37.45,116014.0,30.0406,30.0727,30.0406,30.0406,116014.0
2020-10-22 14:40:00,37.45,37.5,37.45,37.5,136178.0,30.0406,30.0807,30.0406,30.0807,136178.0
2020-10-22 14:45:00,37.5,37.55,37.49,37.54,192134.0,30.0807,30.1208,30.0727,30.1128,192134.0
2020-10-22 14:50:00,37.54,37.57,37.53,37.55,124337.0,30.1128,30.1369,30.1048,30.1208,124337.0
2020-10-22 14:55:00,37.55,37.56,37.54,37.55,69386.0,30.1208,30.1288,30.1128,30.1208,69386.0
2020-10-22 15:00:00,37.55,37.55,37.48,37.5,140304.0,30.1208,30.1208,30.0647,30.0807,140304.0
2020-10-22 15:05:00,37.49,37.5,37.44,37.45,95017.0,30.0727,30.0807,30.0326,30.0406,95017.0
2020-10-22 15:10:00,37.45,37.47,37.45,37.46,100653.0,30.0406,30.0566,30.0406,30.0486,100653.0
2020-10-22 15:15:00,37.46,37.49,37.45,37.46,147491.0,30.0486,30.0727,30.0406,30.0486,147491.0
2020-10-22 15:20:00,37.46,37.47,37.43,37.46,100489.0,30.0486,30.0566,30.0246,30.0486,100489.0
2020-10-22 15:25:00,37.45,37.46,37.42,37.45,74707.0,30.0406,30.0486,30.0165,30.0406,74707.0
2020-10-22 15:30:00,37.45,37.48,37.44,37.48,141971.0,30.0406,30.0647,30.0326,30.0647,141971.0
2020-10-22 15:35:00,37.48,37.51,37.46,37.46,255831.0,30.0647,30.0887,30.0486,30.0486,255831.0
2020-10-22 15:40:00,37.46,37.49,37.44,37.45,216760.0,30.0486,30.0727,30.0326,30.0406,216760.0
2020-10-22 15:45:00,37.46,37.49,37.45,37.47,155914.0,30.0486,30.0727,30.0406,30.0566,155914.0
2020-10-22 15:50:00,37.47,37.54,37.45,37.53,520671.0,30.0566,30.1128,30.0406,30.1048,520671.0
2020-10-22 15:55:00,37.53,37.54,37.4,37.43,1165228.0,30.1048,30.1128,30.0005,30.0246,1165228.0
2020-10-23 09:30:00,37.93,37.95,37.73,37.94,747310.0,30.4256,30.4417,30.2652,30.4337,747310.0
2020-10-23 09:35:00,37.93,38.0,37.81,37.83,479588.0,30.4256,30.4818,30.3294,30.3454,479588.0
2020-10-23 09:40:00,37.84,37.88,37.79,37.88,297670.0,30.3534,30.3855,30.3133,30.3855,297670.0
2020-10-23 09:45:00,37.87,37.9,37.83,37.86,527714.0,30.3775,30.4016,30.3454,30.3695,527714.0
2020-10-23 09:50:00,37.87,38.12,37.84,38.12,468910.0,30.3775,30.578,30.3534,30.578,468910.0
2020-10-23 09:55:00,38.12,38.23,38.11,38.16,428992.0,30.578,30.6663,30.57,30.6101,428992.0
2020-10-23 10:00:00,38.16,38.21,38.15,38.16,278769.0,30.6101,30.6502,30.6021,30.6101,278769.0
2020-10-23 10:05:00,38.16,38.29,38.15,38.19,320284.0,30.6101,30.7144,30.6021,30.6342,320284.0
2020-10-23 10:10:00,38.19,38.19,38.13,38.14,199107.0,30.6342,30.6342,30.5861,30.5941,199107.0
2020-10-23 10:15:00,38.14,38.19,38.04,38.05,270206.0,30.5941,30.6342,30.5139,30.5219,270206.0
2020-10-23 10:20:00,38.06,38.08,37.97,38.02,503425.0,30.5299,30.546,30.4577,30.4978,503425.0
2020-10-23 10:25:00,38.02,38.05,37.99,38.02,184988.0,30.4978,30.5219,30.4738,30.4978,184988.0
2020-10-23 10:30:00,38.02,38.03,37.97,38.0,266771.0,30.4978,30.5058,30.4577,30.4818,266771.0
2020-10-23 10:35:00,38.0,38.07,38.0,38.01,196699.0,30.4818,30.5379,30.4818,30.4898,196699.0
2020-10-23 10:40:00,38.01,38.03,37.96,38.02,241791.0,30.4898,30.5058,30.4497,30.4978,241791.0
2020-10-23 10:45:00,38.02,38.13,38.01,38.13,258407.0,30.4978,30.5861,30.4898,30.5861,258407.0
2020-10-23 10:50:00,38.13,38.18,38.11,38.15,255097.0,30.5861,30.6262,30.57,30.6021,255097.0
2020-10-23 10:55:00,38.14,38.17,38.12,38.16,257458.0,30.5941,30.6181,30.578,30.6101,257458.0
2020-10-23 11:00:00,38.16,38.16,38.07,38.07,186146.0,30.6101,30.6101,30.5379,30.5379,186146.0
2020-10-23 11:05:00,38.07,38.09,38.04,38.07,237553.0,30.5379,30.554,30.5139,30.5379,237553.0
2020-10-23 11:10:00,38.08,38.11,38.02,38.09,216025.0,30.546,30.57,30.4978,30.554,216025.0
2020-10-23 11:15:00,38.1,38.12,38.09,38.1,215980.0,30.562,30.578,30.554,30.562,215980.0
2020-10-23 11:20:00,38.1,38.11,38.0,38.0,205063.0,30.562,30.57,30.4818,30.4818,205063.0
2020-10-23 11:25:00,38.01,38.03,37.97,37.98,115941.0,30.4898,30.5058,30.4577,30.4657,115941.0
2020-10-23 11:30:00,37.98,37.99,37.91,37.99,196438.0,30.4657,30.4738,30.4096,30.4738,196438.0
2020-10-23 11:35:00,37.99,38.0,37.89,37.92,165749.0,30.4738,30.4818,30.3935,30.4176,165749.0
2020-10-23 11:40:00,37.92,37.92,37.85,37.86,101032.0,30.4176,30.4176,30.3615,30.3695,101032.0
2020-10-23 11:45:00,37.86,37.86,37.78,37.79,278650.0,30.3695,30.3695,30.3053,30.3133,278650.0
2020-10-23 11:50:00,37.8,37.81,37.79,37.8,251794.0,30.3213,30.3294,30.3133,30.3213,251794.0
2020-10-23 11:55:00,37.79,37.85,37.79,37.84,176116.0,30.3133,30.3615,30.3133,30.3534,176116.0
2020-10-23 12:00:00,37.85,37.87,37.84,37.84,109984.0,30.3615,30.3775,30.3534,30.3534,109984.0
2020-10-23 12:05:00,37.85,37.86,37.8,37.8,80234.0,30.3615,30.3695,30.3213,30.3213,80234.0
2020-10-23 12:10:00,37.8,37.83,37.8,37.8,147776.0,30.3213,30.3454,30.3213,30.3213,147776.0
2020-10-23 12:15:00,37.8,37.81,37.71,37.76,305554.0,30.3213,30.3294,30.2492,30.2893,305554.0
2020-10-23 12:20:00,37.76,37.76,37.67,37.7,324059.0,30.2893,30.2893,30.2171,30.2411,324059.0
2020-10-23 12:25:00,37.69,37.75,37.69,37.74,103805.0,30.2331,30.2812,30.2331,30.2732,103805.0
2020-10-23 12:30:00,37.75,37.79,37.72,37.76,152919.0,30.2812,30.3133,30.2572,30.2893,152919.0
2020-10-23 12:35:00,37.75,37.76,37.7,37.7,70875.0,30.2812,30.2893,30.2411,30.2411,70875.0
2020-10-23 12:40:00,37.71,37.74,37.69,37.73,115119.0,30.2492,30.2732,30.2331,30.2652,115119.0
2020-10-23 12:45:00,37.74,37.74,37.69,37.72,65665.0,30.2732,30.2732,30.2331,30.2572,65665.0
2020-10-23 12:50:00,37.71,37.73,37.69,37.72,91604.0,30.2492,30.2652,30.2331,30.2572,91604.0
2020-10-23 12:55:00,37.72,37.73,37.64,37.69,118583.0,30.2572,30.2652,30.193,30.2331,118583.0
2020-10-23 13:00:00,37.67,37.72,37.67,37.72,65317.0,30.2171,30.2572,30.2171,30.2572,65317.0
2020-10-23 13:05:00,37.71,37.73,37.7,37.7,38682.0,30.2492,30.2652,30.2411,30.2411,38682.0
2020-10-23 13:10:00,37.71,37.72,37.7,37.72,40021.0,30.2492,30.2572,30.2411,30.2572,40021.0
2020-10-23 13:15:00,37.72,37.74,37.7,37.74,122106.0,30.2572,30.2732,30.2411,30.2732,122106.0
2020-10-23 13:20:00,37.74,37.82,37.73,37.79,223731.0,30.2732,30.3374,30.2652,30.3133,223731.0
2020-10-23 13:25:00,37.79,37.79,37.74,37.76,91096.0,30.3133,30.3133,30.2732,30.2893,91096.0
2020-10-23 13:30:00,37.75,37.81,37.74,37.79,207937.0,30.2812,30.3294,30.2732,30.3133,207937.0
2020-10-23 13:35:00,37.79,37.82,37.77,37.79,119850.0,30.3133,30.3374,30.2973,30.3133,119850.0
2020-10-23 13:40:00,37.79,37.79,37.75,37.79,86356.0,30.3133,30.3133,30.2812,30.3133,86356.0
2020-10-23 13:45:00,37.78,37.79,37.77,37.79,91523.0,30.3053,30.3133,30.2973,30.3133,91523.0
2020-10-23 13:50:00,37.79,37.81,37.78,37.78,78144.0,30.3133,30.3294,30.3053,30.3053,78144.0
2020-10-23 13:55:00,37.79,37.81,37.78,37.78,89897.0,30.3133,30.3294,30.3053,30.3053,89897.0
2020-10-23 14:00:00,37.79,37.79,37.77,37.79,86136.0,30.3133,30.3133,30.2973,30.3133,86136.0
2020-10-23 14:05:00,37.79,37.83,37.78,37.83,136313.0,30.3133,30.3454,30.3053,30.3454,136313.0
2020-10-23 14:10:00,37.83,37.83,37.8,37.82,78076.0,30.3454,30.3454,30.3213,30.3374,78076.0
2020-10-23 14:15:00,37.82,37.86,37.81,37.83,153475.0,30.3374,30.3695,30.3294,30.3454,153475.0
2020-10-23 14:20:00,37.83,37.87,37.82,37.86,91847.0,30.3454,30.3775,30.3374,30.3695,91847.0
2020-10-23 14:25:00,37.86,37.91,37.85,37.9,185867.0,30.3695,30.4096,30.3615,30.4016,185867.0
2020-10-23 14:30:00,37.9,37.97,37.89,37.95,320414.0,30.4016,30.4577,30.3935,30.4417,320414.0
2020-10-23 14:35:00,37.95,37.97,37.91,37.96,256858.0,30.4417,30.4577,30.4096,30.4497,256858.0
2020-10-23 14:40:00,37.95,38.02,37.9,38.02,314418.0,30.4417,30.4978,30.4016,30.4978,314418.0
2020-10-23 14:45:00,38.01,38.04,37.96,38.02,293451.0,30.4898,30.5139,30.4497,30.4978,293451.0
2020-10-23 14:50:00,38.02,38.03,37.99,38.01,206561.0,30.4978,30.5058,30.4738,30.4898,206561.0
2020-10-23 14:55:00,38.01,38.03,37.99,37.99,124274.0,30.4898,30.5058,30.4738,30.4738,124274.0
2020-10-23 15:00:00,38.0,38.01,37.95,37.99,271085.0,30.4818,30.4898,30.4417,30.4738,271085.0
2020-10-23 15:05:00,38.0,38.02,37.99,38.0,111802.0,30.4818,30.4978,30.4738,30.4818,111802.0
2020-10-23 15:10:00,38.01,38.05,37.99,38.05,315385.0,30.4898,30.5219,30.4738,30.5219,315385.0
2020-10-23 15:15:00,38.05,38.06,38.04,38.06,176621.0,30.5219,30.5299,30.5139,30.5299,176621.0
2020-10-23 15:20:00,38.06,38.08,38.05,38.05,269286.0,30.5299,30.546,30.5219,30.5219,269286.0
2020-10-23 15:25:00,38.05,38.08,38.04,38.07,492550.0,30.5219,30.546,30.5139,30.5379,492550.0
2020-10-23 15:30:00,38.07,38.07,38.01,38.02,383398.0,30.5379,30.5379,30.4898,30.4978,383398.0
2020-10-23 15:35:00,38.01,38.03,37.98,38.03,359746.0,30.4898,30.5058,30.4657,30.5058,359746.0
2020-10-23 15:40:00,38.02,38.04,38.0,38.04,343890.0,30.4978,30.5139,30.4818,30.5139,343890.0
2020-10-23 15:45:00,38.04,38.06,37.98,38.05,554958.0,30.5139,30.5299,30.4657,30.5219,554958.0
2020-10-23 15:50:00,38.05,38.1,38.03,38.09,923489.0,30.5219,30.562,30.5058,30.554,923489.0
2020-10-23 15:55:00,38.09,38.21,38.05,38.2,2383534.0,30.554,30.6502,30.5219,30.6422,2383534.0
2020-10-26 09:30:00,37.87,38.02,37.87,37.9,722889.0,30.3775,30.4978,30.3775,30.4016,722889.0
2020-10-26 09:35:00,37.89,37.92,37.79,37.9,287721.0,30.3935,30.4176,30.3133,30.4016,287721.0
2020-10-26 09:40:00,37.91,37.92,37.78,37.84,384208.0,30.4096,30.4176,30.3053,30.3534,384208.0
2020-10-26 09:45:00,37.84,37.84,37.72,37.74,366138.0,30.3534,30.3534,30.2572,30.2732,366138.0
2020-10-26 09:50:00,37.74,37.84,37.7,37.73,371106.0,30.2732,30.3534,30.2411,30.2652,371106.0
2020-10-26 09:55:00,37.73,37.77,37.69,37.7,327167.0,30.2652,30.2973,30.2331,30.2411,327167.0
2020-10-26 10:00:00,37.7,37.71,37.65,37.68,236652.0,30.2411,30.2492,30.201,30.2251,236652.0
2020-10-26 10:05:00,37.68,37.72,37.65,37.68,198452.0,30.2251,30.2572,30.201,30.2251,198452.0
2020-10-26 10:10:00,37.69,37.72,37.65,37.7,188381.0,30.2331,30.2572,30.201,30.2411,188381.0
2020-10-26 10:15:00,37.71,37.73,37.66,37.69,134631.0,30.2492,30.2652,30.209,30.2331,134631.0
2020-10-26 10:20:00,37.7,37.72,37.67,37.7,248059.0,30.2411,30.2572,30.2171,30.2411,248059.0
2020-10-26 10:25:00,37.7,37.71,37.59,37.6,295434.0,30.2411,30.2492,30.1529,30.1609,295434.0
2020-10-26 10:30:00,37.6,37.62,37.48,37.56,435541.0,30.1609,30.177,30.0647,30.1288,435541.0
2020-10-26 10:35:00,37.55,37.58,37.54,37.58,215492.0,30.1208,30.1449,30.1128,30.1449,215492.0
2020-10-26 10:40:00,37.58,37.61,37.54,37.58,188679.0,30.1449,30.1689,30.1128,30.1449,188679.0
2020-10-26 10:45:00,37.58,37.63,37.54,37.58,311749.0,30.1449,30.185,30.1128,30.1449,311749.0
2020-10-26 10:50:00,37.57,37.6,37.53,37.55,279502.0,30.1369,30.1609,30.1048,30.1208,279502.0
2020-10-26 10:55:00,37.55,37.58,37.52,37.58,231189.0,30.1208,30.1449,30.0967,30.1449,231189.0
2020-10-26 11:00:00,37.57,37.59,37.54,37.59,236131.0,30.1369,30.1529,30.1128,30.1529,236131.0
2020-10-26 11:05:00,37.58,37.58,37.5,37.55,220138.0,30.1449,30.1449,30.0807,30.1208,220138.0
2020-10-26 11:10:00,37.55,37.58,37.54,37.58,185634.0,30.1208,30.1449,30.1128,30.1449,185634.0
2020-10-26 11:15:00,37.58,37.58,37.51,37.51,316333.0,30.1449,30.1449,30.0887,30.0887,316333.0
2020-10-26 11:20:00,37.52,37.55,37.49,37.53,509667.0,30.0967,30.1208,30.0727,30.1048,509667.0
2020-10-26 11:25:00,37.53,37.61,37.52,37.56,291551.0,30.1048,30.1689,30.0967,30.1288,291551.0
2020-10-26 11:30:00,37.56,37.62,37.49,37.55,237625.0,30.1288,30.177,30.0727,30.1208,237625.0
2020-10-26 11:35:00,37.54,37.61,37.52,37.59,167011.0,30.1128,30.1689,30.0967,30.1529,167011.0
2020-10-26 11:40:00,37.58,37.64,37.56,37.63,226459.0,30.1449,30.193,30.1288,30.185,226459.0
2020-10-26 11:45:00,37.62,37.63,37.58,37.6,148737.0,30.177,30.185,30.1449,30.1609,148737.0
2020-10-26 11:50:00,37.61,37.61,37.48,37.49,168763.0,30.1689,30.1689,30.0647,30.0727,168763.0
2020-10-26 11:55:00,37.48,37.64,37.48,37.62,246601.0,30.0647,30.193,30.0647,30.177,246601.0
2020-10-26 12:00:00,37.62,37.64,37.59,37.6,148793.0,30.177,30.193,30.1529,30.1609,148793.0
2020-10-26 12:05:00,37.61,37.61,37.53,37.58,193720.0,30.1689,30.1689,30.1048,30.1449,193720.0
2020-10-26 12:10:00,37.57,37.58,37.54,37.57,117200.0,30.1369,30.1449,30.1128,30.1369,117200.0
2020-10-26 12:15:00,37.57,37.59,37.56,37.59,145907.0,30.1369,30.1529,30.1288,30.1529,145907.0
2020-10-26 12:20:00,37.59,37.62,37.58,37.6,168798.0,30.1529,30.177,30.1449,30.1609,168798.0
2020-10-26 12:25:00,37.61,37.61,37.53,37.55,135007.0,30.1689,30.1689,30.1048,30.1208,135007.0
2020-10-26 12:30:00,37.55,37.55,37.5,37.52,246177.0,30.1208,30.1208,30.0807,30.0967,246177.0
2020-10-26 12:35:00,37.52,37.54,37.5,37.52,121815.0,30.0967,30.1128,30.0807,30.0967,121815.0
2020-10-26 12:40:00,37.52,37.58,37.51,37.57,114178.0,30.0967,30.1449,30.0887,30.1369,114178.0
2020-10-26 12:45:00,37.57,37.61,37.54,37.61,120852.0,30.1369,30.1689,30.1128,30.1689,120852.0
2020-10-26 12:50:00,37.61,37.73,37.61,37.72,218976.0,30.1689,30.2652,30.1689,30.2572,218976.0
2020-10-26 12:55:00,37.72,37.74,37.65,37.7,142689.0,30.2572,30.2732,30.201,30.2411,142689.0
2020-10-26 13:00:00,37.7,37.71,37.68,37.71,173336.0,30.2411,30.2492,30.2251,30.2492,173336.0
2020-10-26 13:05:00,37.7,37.77,37.66,37.76,114164.0,30.2411,30.2973,30.209,30.2893,114164.0
2020-10-26 13:10:00,37.75,37.75,37.7,37.72,92048.0,30.2812,30.2812,30.2411,30.2572,92048.0
2020-10-26 13:15:00,37.72,37.72,37.6,37.6,163354.0,30.2572,30.2572,30.1609,30.1609,163354.0
2020-10-26 13:20:00,37.6,37.65,37.59,37.62,153349.0,30.1609,30.201,30.1529,30.177,153349.0
2020-10-26 13:25:00,37.62,37.66,37.6,37.64,158600.0,30.177,30.209,30.1609,30.193,158600.0
2020-10-26 13:30:00,37.64,37.64,37.59,37.62,171305.0,30.193,30.193,30.1529,30.177,171305.0
2020-10-26 13:35:00,37.62,37.67,37.59,37.65,181117.0,30.177,30.2171,30.1529,30.201,181117.0
2020-10-26 13:40:00,37.64,37.66,37.62,37.66,114494.0,30.193,30.209,30.177,30.209,114494.0
2020-10-26 13:45:00,37.66,37.71,37.65,37.71,108610.0,30.209,30.2492,30.201,30.2492,108610.0
2020-10-26 13:50:00,37.7,37.74,37.69,37.74,78982.0,30.2411,30.2732,30.2331,30.2732,78982.0
2020-10-26 13:55:00,37.73,37.77,37.72,37.76,157684.0,30.2652,30.2973,30.2572,30.2893,157684.0
2020-10-26 14:00:00,37.76,37.81,37.74,37.81,194026.0,30.2893,30.3294,30.2732,30.3294,194026.0
2020-10-26 14:05:00,37.8,37.87,37.79,37.87,217524.0,30.3213,30.3775,30.3133,30.3775,217524.0
2020-10-26 14:10:00,37.87,37.88,37.83,37.84,238213.0,30.3775,30.3855,30.3454,30.3534,238213.0
2020-10-26 14:15:00,37.84,37.88,37.83,37.86,672794.0,30.3534,30.3855,30.3454,30.3695,672794.0
2020-10-26 14:20:00,37.85,37.85,37.79,37.8,139082.0,30.3615,30.3615,30.3133,30.3213,139082.0
2020-10-26 14:25:00,37.8,37.88,37.77,37.85,137383.0,30.3213,30.3855,30.2973,30.3615,137383.0
2020-10-26 14:30:00,37.84,37.87,37.8,37.8,123618.0,30.3534,30.3775,30.3213,30.3213,123618.0
2020-10-26 14:35:00,37.8,37.82,37.76,37.79,140317.0,30.3213,30.3374,30.2893,30.3133,140317.0
2020-10-26 14:40:00,37.79,37.85,37.77,37.83,143399.0,30.3133,30.3615,30.2973,30.3454,143399.0
2020-10-26 14:45:00,37.83,37.83,37.74,37.77,174525.0,30.3454,30.3454,30.2732,30.2973,174525.0
2020-10-26 14:50:00,37.76,37.88,37.75,37.86,465576.0,30.2893,30.3855,30.2812,30.3695,465576.0
2020-10-26 14:55:00,37.86,37.94,37.86,37.9,370198.0,30.3695,30.4337,30.3695,30.4016,370198.0
2020-10-26 15:00:00,37.9,37.92,37.86,37.9,250573.0,30.4016,30.4176,30.3695,30.4016,250573.0
2020-10-26 15:05:00,37.9,37.92,37.82,37.84,237893.0,30.4016,30.4176,30.3374,30.3534,237893.0
2020-10-26 15:10:00,37.84,37.87,37.81,37.84,387632.0,30.3534,30.3775,30.3294,30.3534,387632.0
2020-10-26 15:15:00,37.84,37.89,37.83,37.85,318534.0,30.3534,30.3935,30.3454,30.3615,318534.0
2020-10-26 15:20:00,37.84,37.93,37.82,37.93,402478.0,30.3534,30.4256,30.3374,30.4256,402478.0
2020-10-26 15:25:00,37.93,37.94,37.82,37.83,218307.0,30.4256,30.4337,30.3374,30.3454,218307.0
2020-10-26 15:30:00,37.83,37.89,37.82,37.83,205569.0,30.3454,30.3935,30.3374,30.3454,205569.0
2020-10-26 15:35:00,37.84,37.84,37.72,37.73,360435.0,30.3534,30.3534,30.2572,30.2652,360435.0
2020-10-26 15:40:00,37.73,37.74,37.64,37.68,534598.0,30.2652,30.2732,30.193,30.2251,534598.0
2020-10-26 15:45:00,37.67,37.69,37.64,37.66,474485.0,30.2171,30.2331,30.193,30.209,474485.0
2020-10-26 15:50:00,37.65,37.83,37.61,37.8,1084511.0,30.201,30.3454,30.1689,30.3213,1084511.0
2020-10-26 15:55:00,37.8,37.99,37.78,37.97,2117994.0,30.3213,30.4738,30.3053,30.4577,2117994.0
2020-10-27 09:30:00,37.05,37.59,36.87,37.5,1357137.0,29.7197,30.1529,29.5753,30.0807,1357137.0
2020-10-27 09:35:00,37.5,37.66,37.4,37.6,1138220.0,30.0807,30.209,30.0005,30.1609,1138220.0
2020-10-27 09:40:00,37.6,37.65,37.34,37.41,657902.0,30.1609,30.201,29.9524,30.0085,657902.0
2020-10-27 09:45:00,37.4,37.46,37.29,37.34,608066.0,30.0005,30.0486,29.9123,29.9524,608066.0
2020-10-27 09:50:00,37.34,37.34,37.09,37.31,877683.0,29.9524,29.9524,29.7518,29.9283,877683.0
2020-10-27 09:55:00,37.3,37.45,37.29,37.4,514813.0,29.9203,30.0406,29.9123,30.0005,514813.0
2020-10-27 10:00:00,37.4,37.4,37.21,37.23,348777.0,30.0005,30.0005,29.8481,29.8641,348777.0
2020-10-27 10:05:00,37.23,37.37,37.18,37.34,325646.0,29.8641,29.9764,29.824,29.9524,325646.0
2020-10-27 10:10:00,37.34,37.43,37.32,37.41,324878.0,29.9524,30.0246,29.9363,30.0085,324878.0
2020-10-27 10:15:00,37.41,37.41,37.34,37.35,343014.0,30.0085,30.0085,29.9524,29.9604,343014.0
2020-10-27 10:20:00,37.34,37.36,37.21,37.28,418772.0,29.9524,29.9684,29.8481,29.9042,418772.0
2020-10-27 10:25:00,37.28,37.39,37.28,37.38,344207.0,29.9042,29.9925,29.9042,29.9844,344207.0
2020-10-27 10:30:00,37.37,37.43,37.36,37.43,292096.0,29.9764,30.0246,29.9684,30.0246,292096.0
2020-10-27 10:35:00,37.43,37.49,37.38,37.45,224327.0,30.0246,30.0727,29.9844,30.0406,224327.0
2020-10-27 10:40:00,37.45,37.45,37.35,37.4,205433.0,30.0406,30.0406,29.9604,30.0005,205433.0
2020-10-27 10:45:00,37.38,37.49,37.37,37.49,228110.0,29.9844,30.0727,29.9764,30.0727,228110.0
2020-10-27 10:50:00,37.48,37.57,37.43,37.48,321626.0,30.0647,30.1369,30.0246,30.0647,321626.0
2020-10-27 10:55:00,37.48,37.53,37.42,37.42,704571.0,30.0647,30.1048,30.0165,30.0165,704571.0
2020-10-27 11:00:00,37.43,37.47,37.35,37.38,198460.0,30.0246,30.0566,29.9604,29.9844,198460.0
2020-10-27 11:05:00,37.38,37.69,37.37,37.65,372568.0,29.9844,30.2331,29.9764,30.201,372568.0
2020-10-27 11:10:00,37.65,37.74,37.62,37.63,309690.0,30.201,30.2732,30.177,30.185,309690.0
2020-10-27 11:15:00,37.62,37.64,37.56,37.61,250521.0,30.177,30.193,30.1288,30.1689,250521.0
2020-10-27 11:20:00,37.61,37.62,37.5,37.52,230162.0,30.1689,30.177,30.0807,30.0967,230162.0
2020-10-27 11:25:00,37.52,37.54,37.49,37.5,221728.0,30.0967,30.1128,30.0727,30.0807,221728.0
2020-10-27 11:30:00,37.5,37.53,37.47,37.51,184926.0,30.0807,30.1048,30.0566,30.0887,184926.0
2020-10-27 11:35:00,37.51,37.65,37.5,37.61,238682.0,30.0887,30.201,30.0807,30.1689,238682.0
2020-10-27 11:40:00,37.6,37.72,37.6,37.7,178361.0,30.1609,30.2572,30.1609,30.2411,178361.0
2020-10-27 11:45:00,37.7,37.77,37.66,37.69,149040.0,30.2411,30.2973,30.209,30.2331,149040.0
2020-10-27 11:50:00,37.69,37.79,37.68,37.77,189789.0,30.2331,30.3133,30.2251,30.2973,189789.0
2020-10-27 11:55:00,37.77,37.85,37.75,37.83,178319.0,30.2973,30.3615,30.2812,30.3454,178319.0
2020-10-27 12:00:00,37.82,37.86,37.79,37.84,187953.0,30.3374,30.3695,30.3133,30.3534,187953.0
2020-10-27 12:05:00,37.84,37.9,37.82,37.89,134307.0,30.3534,30.4016,30.3374,30.3935,134307.0
2020-10-27 12:10:00,37.89,37.94,37.87,37.9,330713.0,30.3935,30.4337,30.3775,30.4016,330713.0
2020-10-27 12:15:00,37.9,37.91,37.79,37.87,354640.0,30.4016,30.4096,30.3133,30.3775,354640.0
2020-10-27 12:20:00,37.87,37.95,37.86,37.95,274366.0,30.3775,30.4417,30.3695,30.4417,274366.0
2020-10-27 12:25:00,37.95,37.96,37.91,37.96,372398.0,30.4417,30.4497,30.4096,30.4497,372398.0
2020-10-27 12:30:00,37.96,37.97,37.87,37.91,195848.0,30.4497,30.4577,30.3775,30.4096,195848.0
2020-10-27 12:35:00,37.91,37.98,37.86,37.98,214082.0,30.4096,30.4657,30.3695,30.4657,214082.0
2020-10-27 12:40:00,37.98,38.07,37.97,38.04,429243.0,30.4657,30.5379,30.4577,30.5139,429243.0
2020-10-27 12:45:00,38.04,38.12,38.03,38.08,214408.0,30.5139,30.578,30.5058,30.546,214408.0
2020-10-27 12:50:00,38.08,38.1,37.99,38.08,299418.0,30.546,30.562,30.4738,30.546,299418.0
2020-10-27 12:55:00,38.07,38.08,38.0,38.07,240385.0,30.5379,30.546,30.4818,30.5379,240385.0
2020-10-27 13:00:00,38.07,38.08,37.99,38.02,189530.0,30.5379,30.546,30.4738,30.4978,189530.0
2020-10-27 13:05:00,38.02,38.03,37.94,37.95,180301.0,30.4978,30.5058,30.4337,30.4417,180301.0
2020-10-27 13:10:00,37.95,37.97,37.84,37.85,195255.0,30.4417,30.4577,30.3534,30.3615,195255.0
2020-10-27 13:15:00,37.85,37.88,37.82,37.83,166480.0,30.3615,30.3855,30.3374,30.3454,166480.0
2020-10-27 13:20:00,37.83,37.88,37.79,37.88,288783.0,30.3454,30.3855,30.3133,30.3855,288783.0
2020-10-27 13:25:00,37.88,38.03,37.86,37.99,341522.0,30.3855,30.5058,30.3695,30.4738,341522.0
2020-10-27 13:30:00,37.99,38.04,37.98,38.0,215865.0,30.4738,30.5139,30.4657,30.4818,215865.0
2020-10-27 13:35:00,37.99,38.0,37.95,37.96,160758.0,30.4738,30.4818,30.4417,30.4497,160758.0
2020-10-27 13:40:00,37.95,37.98,37.91,37.95,176524.0,30.4417,30.4657,30.4096,30.4417,176524.0
2020-10-27 13:45:00,37.95,37.96,37.83,37.86,164525.0,30.4417,30.4497,30.3454,30.3695,164525.0
2020-10-27 13:50:00,37.85,37.87,37.77,37.79,167305.0,30.3615,30.3775,30.2973,30.3133,167305.0
2020-10-27 13:55:00,37.79,37.8,37.74,37.74,152311.0,30.3133,30.3213,30.2732,30.2732,152311.0
2020-10-27 14:00:00,37.74,37.79,37.73,37.76,116776.0,30.2732,30.3133,30.2652,30.2893,116776.0
2020-10-27 14:05:00,37.76,37.79,37.75,37.77,160396.0,30.2893,30.3133,30.2812,30.2973,160396.0
2020-10-27 14:10:00,37.77,37.82,37.74,37.79,157592.0,30.2973,30.3374,30.2732,30.3133,157592.0
2020-10-27 14:15:00,37.78,37.78,37.69,37.7,188908.0,30.3053,30.3053,30.2331,30.2411,188908.0
2020-10-27 14:20:00,37.7,37.76,37.68,37.7,174091.0,30.2411,30.2893,30.2251,30.2411,174091.0
2020-10-27 14:25:00,37.7,37.73,37.67,37.67,117426.0,30.2411,30.2652,30.2171,30.2171,117426.0
2020-10-27 14:30:00,37.68,37.74,37.67,37.73,110290.0,30.2251,30.2732,30.2171,30.2652,110290.0
2020-10-27 14:35:00,37.74,37.75,37.67,37.7,185509.0,30.2732,30.2812,30.2171,30.2411,185509.0
2020-10-27 14:40:00,37.7,37.77,37.68,37.69,137226.0,30.2411,30.2973,30.2251,30.2331,137226.0
2020-10-27 14:45:00,37.68,37.72,37.64,37.7,239429.0,30.2251,30.2572,30.193,30.2411,239429.0
2020-10-27 14:50:00,37.69,37.69,37.62,37.66,177676.0,30.2331,30.2331,30.177,30.209,177676.0
2020-10-27 14:55:00,37.65,37.67,37.57,37.65,182129.0,30.201,30.2171,30.1369,30.201,182129.0
2020-10-27 15:00:00,37.65,37.66,37.6,37.66,189248.0,30.201,30.209,30.1609,30.209,189248.0
2020-10-27 15:05:00,37.65,37.68,37.56,37.62,206684.0,30.201,30.2251,30.1288,30.177,206684.0
2020-10-27 15:10:00,37.62,37.65,37.61,37.63,157546.0,30.177,30.201,30.1689,30.185,157546.0
2020-10-27 15:15:00,37.63,37.64,37.57,37.61,176700.0,30.185,30.193,30.1369,30.1689,176700.0
2020-10-27 15:20:00,37.61,37.65,37.59,37.63,206753.0,30.1689,30.201,30.1529,30.185,206753.0
2020-10-27 15:25:00,37.64,37.64,37.57,37.57,220455.0,30.193,30.193,30.1369,30.1369,220455.0
2020-10-27 15:30:00,37.58,37.58,37.5,37.52,264059.0,30.1449,30.1449,30.0807,30.0967,264059.0
2020-10-27 15:35:00,37.52,37.52,37.45,37.48,444886.0,30.0967,30.0967,30.0406,30.0647,444886.0
2020-10-27 15:40:00,37.48,37.53,37.47,37.51,328110.0,30.0647,30.1048,30.0566,30.0887,328110.0
2020-10-27 15:45:00,37.52,37.53,37.42,37.46,454654.0,30.0967,30.1048,30.0165,30.0486,454654.0
2020-10-27 15:50:00,37.45,37.51,37.37,37.51,945137.0,30.0406,30.0887,29.9764,30.0887,945137.0
2020-10-27 15:55:00,37.51,37.52,37.39,37.42,2253268.0,30.0887,30.0967,29.9925,30.0165,2253268.0
2020-10-28 09:30:00,36.8,37.07,36.7,37.07,819177.0,29.5192,29.7358,29.439,29.7358,819177.0
2020-10-28 09:35:00,37.07,37.13,36.95,37.09,323651.0,29.7358,29.7839,29.6395,29.7518,323651.0
2020-10-28 09:40:00,37.08,37.1,36.9,37.04,277619.0,29.7438,29.7598,29.5994,29.7117,277619.0
2020-10-28 09:45:00,37.03,37.12,36.93,36.94,420362.0,29.7037,29.7759,29.6235,29.6315,420362.0
2020-10-28 09:50:00,36.94,36.98,36.87,36.91,281979.0,29.6315,29.6636,29.5753,29.6074,281979.0
2020-10-28 09:55:00,36.91,36.92,36.81,36.86,230788.0,29.6074,29.6155,29.5272,29.5673,230788.0
2020-10-28 10:00:00,36.86,36.9,36.74,36.76,274009.0,29.5673,29.5994,29.4711,29.4871,274009.0
2020-10-28 10:05:00,36.76,36.79,36.71,36.72,292580.0,29.4871,29.5112,29.447,29.455,292580.0
2020-10-28 10:10:00,36.73,36.73,36.57,36.59,187967.0,29.463,29.463,29.3347,29.3507,187967.0
2020-10-28 10:15:00,36.59,36.6,36.44,36.45,432003.0,29.3507,29.3588,29.2304,29.2384,432003.0
2020-10-28 10:20:00,36.45,36.48,36.32,36.34,312205.0,29.2384,29.2625,29.1342,29.1502,312205.0
2020-10-28 10:25:00,36.34,36.37,36.2,36.24,414973.0,29.1502,29.1743,29.0379,29.07,414973.0
2020-10-28 10:30:00,36.25,36.28,36.17,36.18,407201.0,29.078,29.1021,29.0138,29.0219,407201.0
2020-10-28 10:35:00,36.18,36.29,36.17,36.21,276764.0,29.0219,29.1101,29.0138,29.0459,276764.0
2020-10-28 10:40:00,36.21,36.28,36.16,36.17,191040.0,29.0459,29.1021,29.0058,29.0138,191040.0
2020-10-28 10:45:00,36.18,36.18,36.11,36.13,282279.0,29.0219,29.0219,28.9657,28.9818,282279.0
2020-10-28 10:50:00,36.13,36.14,36.03,36.09,247754.0,28.9818,28.9898,28.9015,28.9497,247754.0
2020-10-28 10:55:00,36.09,36.13,36.02,36.07,450953.0,28.9497,28.9818,28.8935,28.9336,450953.0
2020-10-28 11:00:00,36.06,36.1,36.02,36.02,174119.0,28.9256,28.9577,28.8935,28.8935,174119.0
2020-10-28 11:05:00,36.03,36.14,36.03,36.11,233653.0,28.9015,28.9898,28.9015,28.9657,233653.0
2020-10-28 11:10:00,36.11,36.11,36.04,36.06,170842.0,28.9657,28.9657,28.9096,28.9256,170842.0
2020-10-28 11:15:00,36.06,36.06,35.95,35.99,640772.0,28.9256,28.9256,28.8374,28.8695,640772.0
2020-10-28 11:20:00,35.99,36.04,35.86,35.89,337705.0,28.8695,28.9096,28.7652,28.7892,337705.0
2020-10-28 11:25:00,35.88,35.9,35.8,35.83,285727.0,28.7812,28.7973,28.717,28.7411,285727.0
2020-10-28 11:30:00,35.83,35.85,35.78,35.8,345040.0,28.7411,28.7572,28.701,28.717,345040.0
2020-10-28 11:35:00,35.8,35.96,35.79,35.94,280973.0,28.717,28.8454,28.709,28.8293,280973.0
2020-10-28 11:40:00,35.93,35.96,35.87,35.95,243805.0,28.8213,28.8454,28.7732,28.8374,243805.0
2020-10-28 11:45:00,35.96,35.99,35.9,35.93,199884.0,28.8454,28.8695,28.7973,28.8213,199884.0
2020-10-28 11:50:00,35.93,36.03,35.91,35.98,202859.0,28.8213,28.9015,28.8053,28.8614,202859.0
2020-10-28 11:55:00,35.97,36.0,35.9,35.9,183258.0,28.8534,28.8775,28.7973,28.7973,183258.0
2020-10-28 12:00:00,35.91,35.96,35.89,35.91,255019.0,28.8053,28.8454,28.7892,28.8053,255019.0
2020-10-28 12:05:00,35.91,35.98,35.89,35.9,253006.0,28.8053,28.8614,28.7892,28.7973,253006.0
2020-10-28 12:10:00,35.9,35.91,35.85,35.88,268953.0,28.7973,28.8053,28.7572,28.7812,268953.0
2020-10-28 12:15:00,35.88,35.92,35.85,35.9,278705.0,28.7812,28.8133,28.7572,28.7973,278705.0
2020-10-28 12:20:00,35.9,35.91,35.82,35.84,246016.0,28.7973,28.8053,28.7331,28.7491,246016.0
2020-10-28 12:25:00,35.85,35.87,35.75,35.76,489681.0,28.7572,28.7732,28.6769,28.685,489681.0
2020-10-28 12:30:00,35.76,35.8,35.72,35.79,277615.0,28.685,28.717,28.6529,28.709,277615.0
2020-10-28 12:35:00,35.79,35.8,35.71,35.72,180360.0,28.709,28.717,28.6449,28.6529,180360.0
2020-10-28 12:40:00,35.72,35.72,35.63,35.66,422317.0,28.6529,28.6529,28.5807,28.6047,422317.0
2020-10-28 12:45:00,35.66,35.67,35.6,35.61,339040.0,28.6047,28.6128,28.5566,28.5646,339040.0
2020-10-28 12:50:00,35.61,35.7,35.58,35.67,257542.0,28.5646,28.6368,28.5406,28.6128,257542.0
2020-10-28 12:55:00,35.68,35.75,35.65,35.66,265884.0,28.6208,28.6769,28.5967,28.6047,265884.0
2020-10-28 13:00:00,35.66,35.74,35.58,35.7,361792.0,28.6047,28.6689,28.5406,28.6368,361792.0
2020-10-28 13:05:00,35.7,35.76,35.68,35.71,162379.0,28.6368,28.685,28.6208,28.6449,162379.0
2020-10-28 13:10:00,35.71,35.71,35.65,35.69,173558.0,28.6449,28.6449,28.5967,28.6288,173558.0
2020-10-28 13:15:00,35.69,35.69,35.6,35.68,232791.0,28.6288,28.6288,28.5566,28.6208,232791.0
2020-10-28 13:20:00,35.68,35.69,35.62,35.67,174032.0,28.6208,28.6288,28.5727,28.6128,174032.0
2020-10-28 13:25:00,35.67,35.72,35.62,35.72,187700.0,28.6128,28.6529,28.5727,28.6529,187700.0
2020-10-28 13:30:00,35.71,35.73,35.6,35.66,169467.0,28.6449,28.6609,28.5566,28.6047,169467.0
2020-10-28 13:35:00,35.65,35.76,35.64,35.66,266063.0,28.5967,28.685,28.5887,28.6047,266063.0
2020-10-28 13:40:00,35.66,35.67,35.6,35.65,193291.0,28.6047,28.6128,28.5566,28.5967,193291.0
2020-10-28 13:45:00,35.65,35.67,35.61,35.62,215758.0,28.5967,28.6128,28.5646,28.5727,215758.0
2020-10-28 13:50:00,35.62,35.65,35.58,35.63,252708.0,28.5727,28.5967,28.5406,28.5807,252708.0
2020-10-28 13:55:00,35.62,35.66,35.6,35.66,192537.0,28.5727,28.6047,28.5566,28.6047,192537.0
2020-10-28 14:00:00,35.65,35.66,35.58,35.61,181670.0,28.5967,28.6047,28.5406,28.5646,181670.0
2020-10-28 14:05:00,35.61,35.63,35.59,35.59,200845.0,28.5646,28.5807,28.5486,28.5486,200845.0
2020-10-28 14:10:00,35.59,35.6,35.53,35.54,293803.0,28.5486,28.5566,28.5005,28.5085,293803.0
2020-10-28 14:15:00,35.54,35.55,35.5,35.55,319055.0,28.5085,28.5165,28.4764,28.5165,319055.0
2020-10-28 14:20:00,35.55,35.71,35.53,35.7,298688.0,28.5165,28.6449,28.5005,28.6368,298688.0
2020-10-28 14:25:00,35.7,35.81,35.68,35.76,398947.0,28.6368,28.7251,28.6208,28.685,398947.0
2020-10-28 14:30:00,35.75,35.79,35.65,35.7,178188.0,28.6769,28.709,28.5967,28.6368,178188.0
2020-10-28 14:35:00,35.7,35.7,35.63,35.65,166044.0,28.6368,28.6368,28.5807,28.5967,166044.0
2020-10-28 14:40:00,35.64,35.72,35.64,35.69,209320.0,28.5887,28.6529,28.5887,28.6288,209320.0
2020-10-28 14:45:00,35.69,35.81,35.67,35.77,184752.0,28.6288,28.7251,28.6128,28.693,184752.0
2020-10-28 14:50:00,35.77,35.8,35.67,35.67,232029.0,28.693,28.717,28.6128,28.6128,232029.0
2020-10-28 14:55:00,35.67,35.76,35.67,35.69,204926.0,28.6128,28.685,28.6128,28.6288,204926.0
2020-10-28 15:00:00,35.69,35.7,35.59,35.61,247061.0,28.6288,28.6368,28.5486,28.5646,247061.0
2020-10-28 15:05:00,35.61,35.62,35.56,35.58,162525.0,28.5646,28.5727,28.5245,28.5406,162525.0
2020-10-28 15:10:00,35.58,35.63,35.54,35.59,189902.0,28.5406,28.5807,28.5085,28.5486,189902.0
2020-10-28 15:15:00,35.59,35.62,35.54,35.55,189884.0,28.5486,28.5727,28.5085,28.5165,189884.0
2020-10-28 15:20:00,35.55,35.7,35.53,35.69,292753.0,28.5165,28.6368,28.5005,28.6288,292753.0
2020-10-28 15:25:00,35.68,35.73,35.66,35.68,225485.0,28.6208,28.6609,28.6047,28.6208,225485.0
2020-10-28 15:30:00,35.68,35.81,35.67,35.76,276603.0,28.6208,28.7251,28.6128,28.685,276603.0
2020-10-28 15:35:00,35.75,35.77,35.6,35.61,308849.0,28.6769,28.693,28.5566,28.5646,308849.0
2020-10-28 15:40:00,35.61,35.67,35.56,35.57,363642.0,28.5646,28.6128,28.5245,28.5326,363642.0
2020-10-28 15:45:00,35.57,35.58,35.5,35.51,584492.0,28.5326,28.5406,28.4764,28.4844,584492.0
2020-10-28 15:50:00,35.52,35.52,35.42,35.43,1056596.0,28.4924,28.4924,28.4122,28.4202,1056596.0
2020-10-28 15:55:00,35.43,35.45,35.32,35.45,2512994.0,28.4202,28.4363,28.332,28.4363,2512994.0
2020-10-29 09:30:00,35.48,35.53,35.07,35.08,1012345.0,28.4604,28.5005,28.1315,28.1395,1012345.0
2020-10-29 09:35:00,35.07,35.13,34.65,34.67,1164845.0,28.1315,28.1796,27.7946,27.8106,1164845.0
2020-10-29 09:40:00,34.68,34.72,34.6,34.66,683321.0,27.8186,27.8507,27.7545,27.8026,683321.0
2020-10-29 09:45:00,34.67,34.99,34.66,34.89,648718.0,27.8106,28.0673,27.8026,27.9871,648718.0
2020-10-29 09:50:00,34.89,35.0,34.84,35.0,513264.0,27.9871,28.0753,27.947,28.0753,513264.0
2020-10-29 09:55:00,34.99,35.12,34.9,34.95,408165.0,28.0673,28.1716,27.9951,28.0352,408165.0
2020-10-29 10:00:00,34.96,35.02,34.8,35.01,474287.0,28.0432,28.0914,27.9149,28.0833,474287.0
2020-10-29 10:05:00,35.02,35.08,34.89,35.07,289127.0,28.0914,28.1395,27.9871,28.1315,289127.0
2020-10-29 10:10:00,35.06,35.14,34.85,34.89,371837.0,28.1235,28.1876,27.955,27.9871,371837.0
2020-10-29 10:15:00,34.89,34.92,34.83,34.86,312778.0,27.9871,28.0112,27.939,27.963,312778.0
2020-10-29 10:20:00,34.86,35.03,34.85,34.97,227489.0,27.963,28.0994,27.955,28.0513,227489.0
2020-10-29 10:25:00,34.96,35.03,34.91,35.03,192102.0,28.0432,28.0994,28.0031,28.0994,192102.0
2020-10-29 10:30:00,35.04,35.11,35.03,35.11,291600.0,28.1074,28.1636,28.0994,28.1636,291600.0
2020-10-29 10:35:00,35.11,35.14,35.01,35.03,276303.0,28.1636,28.1876,28.0833,28.0994,276303.0
2020-10-29 10:40:00,35.02,35.07,34.98,35.05,228644.0,28.0914,28.1315,28.0593,28.1154,228644.0
2020-10-29 10:45:00,35.05,35.1,35.01,35.06,250321.0,28.1154,28.1555,28.0833,28.1235,250321.0
2020-10-29 10:50:00,35.06,35.09,35.0,35.02,309912.0,28.1235,28.1475,28.0753,28.0914,309912.0
2020-10-29 10:55:00,35.03,35.11,34.95,35.07,195088.0,28.0994,28.1636,28.0352,28.1315,195088.0
2020-10-29 11:00:00,35.07,35.08,34.99,35.01,211609.0,28.1315,28.1395,28.0673,28.0833,211609.0
2020-10-29 11:05:00,35.01,35.04,34.98,34.98,143323.0,28.0833,28.1074,28.0593,28.0593,143323.0
2020-10-29 11:10:00,34.98,35.05,34.95,35.05,160673.0,28.0593,28.1154,28.0352,28.1154,160673.0
2020-10-29 11:15:00,35.05,35.2,35.04,35.16,416720.0,28.1154,28.2358,28.1074,28.2037,416720.0
2020-10-29 11:20:00,35.16,35.18,35.1,35.15,160623.0,28.2037,28.2197,28.1555,28.1956,160623.0
2020-10-29 11:25:00,35.15,35.16,34.96,34.97,194035.0,28.1956,28.2037,28.0432,28.0513,194035.0
2020-10-29 11:30:00,34.97,35.01,34.91,34.96,224227.0,28.0513,28.0833,28.0031,28.0432,224227.0
2020-10-29 11:35:00,34.95,35.06,34.95,35.05,170493.0,28.0352,28.1235,28.0352,28.1154,170493.0
2020-10-29 11:40:00,35.05,35.07,34.9,34.94,217429.0,28.1154,28.1315,27.9951,28.0272,217429.0
2020-10-29 11:45:00,34.93,35.02,34.93,35.0,156468.0,28.0192,28.0914,28.0192,28.0753,156468.0
2020-10-29 11:50:00,35.01,35.05,34.97,35.03,161535.0,28.0833,28.1154,28.0513,28.0994,161535.0
2020-10-29 11:55:00,35.03,35.08,34.93,35.0,157068.0,28.0994,28.1395,28.0192,28.0753,157068.0
2020-10-29 12:00:00,35.0,35.03,34.95,35.0,116994.0,28.0753,28.0994,28.0352,28.0753,116994.0
2020-10-29 12:05:00,35.0,35.03,34.98,35.0,118729.0,28.0753,28.0994,28.0593,28.0753,118729.0
2020-10-29 12:10:00,34.99,35.02,34.97,35.02,111399.0,28.0673,28.0914,28.0513,28.0914,111399.0
2020-10-29 12:15:00,35.01,35.04,34.97,34.98,165359.0,28.0833,28.1074,28.0513,28.0593,165359.0
2020-10-29 12:20:00,34.98,35.01,34.93,35.0,146967.0,28.0593,28.0833,28.0192,28.0753,146967.0
2020-10-29 12:25:00,35.0,35.02,34.99,35.0,146457.0,28.0753,28.0914,28.0673,28.0753,146457.0
2020-10-29 12:30:00,34.99,35.04,34.98,35.02,197994.0,28.0673,28.1074,28.0593,28.0914,197994.0
2020-10-29 12:35:00,35.05,35.15,35.03,35.14,218314.0,28.1154,28.1956,28.0994,28.1876,218314.0
2020-10-29 12:40:00,35.15,35.19,35.13,35.19,211422.0,28.1956,28.2277,28.1796,28.2277,211422.0
2020-10-29 12:45:00,35.19,35.19,35.11,35.16,145394.0,28.2277,28.2277,28.1636,28.2037,145394.0
2020-10-29 12:50:00,35.16,35.18,35.13,35.16,141372.0,28.2037,28.2197,28.1796,28.2037,141372.0
2020-10-29 12:55:00,35.17,35.18,35.08,35.09,95028.0,28.2117,28.2197,28.1395,28.1475,95028.0
2020-10-29 13:00:00,35.09,35.1,35.05,35.08,77832.0,28.1475,28.1555,28.1154,28.1395,77832.0
2020-10-29 13:05:00,35.08,35.08,34.99,35.04,151019.0,28.1395,28.1395,28.0673,28.1074,151019.0
2020-10-29 13:10:00,35.04,35.06,35.01,35.02,127302.0,28.1074,28.1235,28.0833,28.0914,127302.0
2020-10-29 13:15:00,35.02,35.03,34.98,34.99,145376.0,28.0914,28.0994,28.0593,28.0673,145376.0
2020-10-29 13:20:00,35.0,35.11,34.99,35.11,106875.0,28.0753,28.1636,28.0673,28.1636,106875.0
2020-10-29 13:25:00,35.1,35.14,35.1,35.14,159308.0,28.1555,28.1876,28.1555,28.1876,159308.0
2020-10-29 13:30:00,35.14,35.23,35.12,35.23,350576.0,28.1876,28.2598,28.1716,28.2598,350576.0
2020-10-29 13:35:00,35.23,35.26,35.22,35.26,244704.0,28.2598,28.2839,28.2518,28.2839,244704.0
2020-10-29 13:40:00,35.26,35.3,35.25,35.27,212735.0,28.2839,28.316,28.2759,28.2919,212735.0
2020-10-29 13:45:00,35.27,35.36,35.26,35.36,163584.0,28.2919,28.3641,28.2839,28.3641,163584.0
2020-10-29 13:50:00,35.36,35.4,35.3,35.4,116575.0,28.3641,28.3962,28.316,28.3962,116575.0
2020-10-29 13:55:00,35.4,35.41,35.35,35.39,141070.0,28.3962,28.4042,28.3561,28.3882,141070.0
2020-10-29 14:00:00,35.38,35.47,35.37,35.44,248798.0,28.3801,28.4523,28.3721,28.4283,248798.0
2020-10-29 14:05:00,35.44,35.51,35.43,35.48,214540.0,28.4283,28.4844,28.4202,28.4604,214540.0
2020-10-29 14:10:00,35.48,35.51,35.45,35.51,295604.0,28.4604,28.4844,28.4363,28.4844,295604.0
2020-10-29 14:15:00,35.51,35.59,35.5,35.59,243491.0,28.4844,28.5486,28.4764,28.5486,243491.0
2020-10-29 14:20:00,35.59,35.61,35.55,35.61,441985.0,28.5486,28.5646,28.5165,28.5646,441985.0
2020-10-29 14:25:00,35.61,35.63,35.55,35.56,277978.0,28.5646,28.5807,28.5165,28.5245,277978.0
2020-10-29 14:30:00,35.56,35.64,35.52,35.64,266536.0,28.5245,28.5887,28.4924,28.5887,266536.0
2020-10-29 14:35:00,35.63,35.64,35.55,35.57,243807.0,28.5807,28.5887,28.5165,28.5326,243807.0
2020-10-29 14:40:00,35.57,35.63,35.56,35.6,183471.0,28.5326,28.5807,28.5245,28.5566,183471.0
2020-10-29 14:45:00,35.6,35.61,35.49,35.49,205753.0,28.5566,28.5646,28.4684,28.4684,205753.0
2020-10-29 14:50:00,35.5,35.57,35.49,35.55,214316.0,28.4764,28.5326,28.4684,28.5165,214316.0
2020-10-29 14:55:00,35.55,35.58,35.52,35.54,180197.0,28.5165,28.5406,28.4924,28.5085,180197.0
2020-10-29 15:00:00,35.54,35.58,35.5,35.55,196909.0,28.5085,28.5406,28.4764,28.5165,196909.0
2020-10-29 15:05:00,35.55,35.57,35.53,35.55,157139.0,28.5165,28.5326,28.5005,28.5165,157139.0
2020-10-29 15:10:00,35.55,35.57,35.49,35.54,248163.0,28.5165,28.5326,28.4684,28.5085,248163.0
2020-10-29 15:15:00,35.55,35.56,35.45,35.52,275238.0,28.5165,28.5245,28.4363,28.4924,275238.0
2020-10-29 15:20:00,35.52,35.57,35.5,35.57,180768.0,28.4924,28.5326,28.4764,28.5326,180768.0
2020-10-29 15:25:00,35.57,35.58,35.5,35.55,241104.0,28.5326,28.5406,28.4764,28.5165,241104.0
2020-10-29 15:30:00,35.56,35.59,35.53,35.55,274330.0,28.5245,28.5486,28.5005,28.5165,274330.0
2020-10-29 15:35:00,35.55,35.55,35.48,35.51,190863.0,28.5165,28.5165,28.4604,28.4844,190863.0
2020-10-29 15:40:00,35.51,35.52,35.44,35.45,295981.0,28.4844,28.4924,28.4283,28.4363,295981.0
2020-10-29 15:45:00,35.45,35.47,35.4,35.43,460038.0,28.4363,28.4523,28.3962,28.4202,460038.0
2020-10-29 15:50:00,35.42,35.5,35.37,35.45,597523.0,28.4122,28.4764,28.3721,28.4363,597523.0
2020-10-29 15:55:00,35.45,35.46,35.27,35.27,1270972.0,28.4363,28.4443,28.2919,28.2919,1270972.0
2020-10-30 09:30:00,35.24,35.37,35.16,35.34,512769.0,28.2678,28.3721,28.2037,28.3481,512769.0
2020-10-30 09:35:00,35.35,35.53,35.27,35.53,325275.0,28.3561,28.5005,28.2919,28.5005,325275.0
2020-10-30 09:40:00,35.52,35.54,35.34,35.38,284834.0,28.4924,28.5085,28.3481,28.3801,284834.0
2020-10-30 09:45:00,35.38,35.43,35.26,35.33,373331.0,28.3801,28.4202,28.2839,28.34,373331.0
2020-10-30 09:50:00,35.34,35.43,35.29,35.4,270622.0,28.3481,28.4202,28.3079,28.3962,270622.0
2020-10-30 09:55:00,35.39,35.4,35.27,35.28,200254.0,28.3882,28.3962,28.2919,28.2999,200254.0
2020-10-30 10:00:00,35.28,35.31,35.22,35.27,246539.0,28.2999,28.324,28.2518,28.2919,246539.0
2020-10-30 10:05:00,35.26,35.38,35.25,35.34,230401.0,28.2839,28.3801,28.2759,28.3481,230401.0
2020-10-30 10:10:00,35.34,35.39,35.23,35.29,417540.0,28.3481,28.3882,28.2598,28.3079,417540.0
2020-10-30 10:15:00,35.3,35.33,35.25,35.29,376366.0,28.316,28.34,28.2759,28.3079,376366.0
2020-10-30 10:20:00,35.29,35.31,35.24,35.24,160347.0,28.3079,28.324,28.2678,28.2678,160347.0
2020-10-30 10:25:00,35.25,35.25,35.1,35.13,363380.0,28.2759,28.2759,28.1555,28.1796,363380.0
2020-10-30 10:30:00,35.13,35.19,35.08,35.16,198456.0,28.1796,28.2277,28.1395,28.2037,198456.0
2020-10-30 10:35:00,35.16,35.17,35.1,35.14,175300.0,28.2037,28.2117,28.1555,28.1876,175300.0
2020-10-30 10:40:00,35.13,35.14,34.96,35.01,465767.0,28.1796,28.1876,28.0432,28.0833,465767.0
2020-10-30 10:45:00,35.01,35.03,34.93,34.96,234346.0,28.0833,28.0994,28.0192,28.0432,234346.0
2020-10-30 10:50:00,34.97,35.1,34.94,35.09,202241.0,28.0513,28.1555,28.0272,28.1475,202241.0
2020-10-30 10:55:00,35.09,35.1,34.98,34.98,175040.0,28.1475,28.1555,28.0593,28.0593,175040.0
2020-10-30 11:00:00,34.98,35.15,34.97,35.1,205929.0,28.0593,28.1956,28.0513,28.1555,205929.0
2020-10-30 11:05:00,35.1,35.11,35.01,35.02,234921.0,28.1555,28.1636,28.0833,28.0914,234921.0
2020-10-30 11:10:00,35.01,35.16,35.01,35.16,183274.0,28.0833,28.2037,28.0833,28.2037,183274.0
2020-10-30 11:15:00,35.16,35.17,35.04,35.05,207857.0,28.2037,28.2117,28.1074,28.1154,207857.0
2020-10-30 11:20:00,35.05,35.15,35.01,35.14,185399.0,28.1154,28.1956,28.0833,28.1876,185399.0
2020-10-30 11:25:00,35.13,35.18,35.06,35.09,188521.0,28.1796,28.2197,28.1235,28.1475,188521.0
2020-10-30 11:30:00,35.09,35.11,35.01,35.03,146093.0,28.1475,28.1636,28.0833,28.0994,146093.0
2020-10-30 11:35:00,35.04,35.08,35.0,35.02,73536.0,28.1074,28.1395,28.0753,28.0914,73536.0
2020-10-30 11:40:00,35.01,35.05,34.98,35.02,206638.0,28.0833,28.1154,28.0593,28.0914,206638.0
2020-10-30 11:45:00,35.02,35.17,35.0,35.16,156644.0,28.0914,28.2117,28.0753,28.2037,156644.0
2020-10-30 11:50:00,35.16,35.18,35.13,35.17,153702.0,28.2037,28.2197,28.1796,28.2117,153702.0
2020-10-30 11:55:00,35.17,35.18,35.12,35.17,179569.0,28.2117,28.2197,28.1716,28.2117,179569.0
2020-10-30 12:00:00,35.16,35.19,35.13,35.18,212617.0,28.2037,28.2277,28.1796,28.2197,212617.0
2020-10-30 12:05:00,35.18,35.18,35.12,35.13,115926.0,28.2197,28.2197,28.1716,28.1796,115926.0
2020-10-30 12:10:00,35.13,35.14,35.04,35.05,239421.0,28.1796,28.1876,28.1074,28.1154,239421.0
2020-10-30 12:15:00,35.06,35.07,35.05,35.06,481509.0,28.1235,28.1315,28.1154,28.1235,481509.0
2020-10-30 12:20:00,35.06,35.17,35.06,35.13,205646.0,28.1235,28.2117,28.1235,28.1796,205646.0
2020-10-30 12:25:00,35.13,35.14,35.08,35.1,199862.0,28.1796,28.1876,28.1395,28.1555,199862.0
2020-10-30 12:30:00,35.1,35.11,35.0,35.02,255264.0,28.1555,28.1636,28.0753,28.0914,255264.0
2020-10-30 12:35:00,35.02,35.02,34.95,34.96,185043.0,28.0914,28.0914,28.0352,28.0432,185043.0
2020-10-30 12:40:00,34.96,34.99,34.94,34.98,143748.0,28.0432,28.0673,28.0272,28.0593,143748.0
2020-10-30 12:45:00,34.98,35.03,34.96,35.03,161607.0,28.0593,28.0994,28.0432,28.0994,161607.0
2020-10-30 12:50:00,35.03,35.05,34.98,35.05,174864.0,28.0994,28.1154,28.0593,28.1154,174864.0
2020-10-30 12:55:00,35.05,35.09,35.02,35.08,312088.0,28.1154,28.1475,28.0914,28.1395,312088.0
2020-10-30 13:00:00,35.08,35.12,35.03,35.08,218996.0,28.1395,28.1716,28.0994,28.1395,218996.0
2020-10-30 13:05:00,35.07,35.07,34.97,34.98,143563.0,28.1315,28.1315,28.0513,28.0593,143563.0
2020-10-30 13:10:00,34.98,34.99,34.94,34.96,88616.0,28.0593,28.0673,28.0272,28.0432,88616.0
2020-10-30 13:15:00,34.95,34.99,34.92,34.96,92485.0,28.0352,28.0673,28.0112,28.0432,92485.0
2020-10-30 13:20:00,34.96,34.99,34.94,34.97,113313.0,28.0432,28.0673,28.0272,28.0513,113313.0
2020-10-30 13:25:00,34.97,35.04,34.95,35.02,152152.0,28.0513,28.1074,28.0352,28.0914,152152.0
2020-10-30 13:30:00,35.02,35.04,34.99,35.01,191307.0,28.0914,28.1074,28.0673,28.0833,191307.0
2020-10-30 13:35:00,35.0,35.01,34.92,35.0,171669.0,28.0753,28.0833,28.0112,28.0753,171669.0
2020-10-30 13:40:00,34.99,35.04,34.98,35.03,123125.0,28.0673,28.1074,28.0593,28.0994,123125.0
2020-10-30 13:45:00,35.02,35.07,35.0,35.06,117645.0,28.0914,28.1315,28.0753,28.1235,117645.0
2020-10-30 13:50:00,35.05,35.07,34.99,35.0,111545.0,28.1154,28.1315,28.0673,28.0753,111545.0
2020-10-30 13:55:00,34.99,35.07,34.99,35.04,108507.0,28.0673,28.1315,28.0673,28.1074,108507.0
2020-10-30 14:00:00,35.03,35.04,34.98,35.02,161909.0,28.0994,28.1074,28.0593,28.0914,161909.0
2020-10-30 14:05:00,35.02,35.11,35.0,35.09,149688.0,28.0914,28.1636,28.0753,28.1475,149688.0
2020-10-30 14:10:00,35.09,35.1,35.0,35.01,137620.0,28.1475,28.1555,28.0753,28.0833,137620.0
2020-10-30 14:15:00,35.01,35.05,34.97,35.04,119751.0,28.0833,28.1154,28.0513,28.1074,119751.0
2020-10-30 14:20:00,35.04,35.06,34.99,35.0,100757.0,28.1074,28.1235,28.0673,28.0753,100757.0
2020-10-30 14:25:00,35.01,35.03,34.95,34.98,103048.0,28.0833,28.0994,28.0352,28.0593,103048.0
2020-10-30 14:30:00,34.98,34.98,34.91,34.95,165231.0,28.0593,28.0593,28.0031,28.0352,165231.0
2020-10-30 14:35:00,34.95,34.97,34.9,34.91,215635.0,28.0352,28.0513,27.9951,28.0031,215635.0
2020-10-30 14:40:00,34.91,34.92,34.86,34.87,206759.0,28.0031,28.0112,27.963,27.971,206759.0
2020-10-30 14:45:00,34.87,34.98,34.84,34.96,334909.0,27.971,28.0593,27.947,28.0432,334909.0
2020-10-30 14:50:00,34.97,35.01,34.93,34.98,153275.0,28.0513,28.0833,28.0192,28.0593,153275.0
2020-10-30 14:55:00,34.98,35.07,34.96,35.02,189986.0,28.0593,28.1315,28.0432,28.0914,189986.0
2020-10-30 15:00:00,35.02,35.05,34.97,35.03,235386.0,28.0914,28.1154,28.0513,28.0994,235386.0
2020-10-30 15:05:00,35.03,35.06,34.97,34.98,265710.0,28.0994,28.1235,28.0513,28.0593,265710.0
2020-10-30 15:10:00,34.98,35.13,34.97,35.1,173690.0,28.0593,28.1796,28.0513,28.1555,173690.0
2020-10-30 15:15:00,35.1,35.13,35.03,35.08,290990.0,28.1555,28.1796,28.0994,28.1395,290990.0
2020-10-30 15:20:00,35.07,35.17,35.07,35.16,277043.0,28.1315,28.2117,28.1315,28.2037,277043.0
2020-10-30 15:25:00,35.16,35.17,35.1,35.14,225878.0,28.2037,28.2117,28.1555,28.1876,225878.0
2020-10-30 15:30:00,35.13,35.16,35.07,35.09,238092.0,28.1796,28.2037,28.1315,28.1475,238092.0
2020-10-30 15:35:00,35.09,35.15,35.05,35.14,209550.0,28.1475,28.1956,28.1154,28.1876,209550.0
2020-10-30 15:40:00,35.15,35.28,35.12,35.28,342585.0,28.1956,28.2999,28.1716,28.2999,342585.0
2020-10-30 15:45:00,35.28,35.34,35.18,35.26,426956.0,28.2999,28.3481,28.2197,28.2839,426956.0
2020-10-30 15:50:00,35.27,35.34,35.25,35.31,500843.0,28.2919,28.3481,28.2759,28.324,500843.0
2020-10-30 15:55:00,35.31,35.49,35.29,35.48,1300792.0,28.324,28.4684,28.3079,28.4604,1300792.0
2020-11-02 09:30:00,35.93,36.03,35.9,35.95,732748.0,28.8213,28.9015,28.7973,28.8374,732748.0
2020-11-02 09:35:00,35.95,35.97,35.71,35.83,257935.0,28.8374,28.8534,28.6449,28.7411,257935.0
2020-11-02 09:40:00,35.82,35.82,35.55,35.59,394070.0,28.7331,28.7331,28.5165,28.5486,394070.0
2020-11-02 09:45:00,35.6,35.7,35.54,35.62,363744.0,28.5566,28.6368,28.5085,28.5727,363744.0
2020-11-02 09:50:00,35.61,35.74,35.59,35.72,195478.0,28.5646,28.6689,28.5486,28.6529,195478.0
2020-11-02 09:55:00,35.72,35.82,35.71,35.77,211709.0,28.6529,28.7331,28.6449,28.693,211709.0
2020-11-02 10:00:00,35.78,35.88,35.77,35.82,328638.0,28.701,28.7812,28.693,28.7331,328638.0
2020-11-02 10:05:00,35.81,35.85,35.76,35.79,229635.0,28.7251,28.7572,28.685,28.709,229635.0
2020-11-02 10:10:00,35.79,35.8,35.64,35.7,260268.0,28.709,28.717,28.5887,28.6368,260268.0
2020-11-02 10:15:00,35.71,35.8,35.67,35.79,207605.0,28.6449,28.717,28.6128,28.709,207605.0
2020-11-02 10:20:00,35.79,35.85,35.75,35.83,200639.0,28.709,28.7572,28.6769,28.7411,200639.0
2020-11-02 10:25:00,35.84,35.86,35.78,35.8,187648.0,28.7491,28.7652,28.701,28.717,187648.0
2020-11-02 10:30:00,35.8,35.81,35.74,35.75,125931.0,28.717,28.7251,28.6689,28.6769,125931.0
2020-11-02 10:35:00,35.75,35.8,35.72,35.75,184315.0,28.6769,28.717,28.6529,28.6769,184315.0
2020-11-02 10:40:00,35.75,35.78,35.72,35.76,192684.0,28.6769,28.701,28.6529,28.685,192684.0
2020-11-02 10:45:00,35.77,35.79,35.7,35.74,174449.0,28.693,28.709,28.6368,28.6689,174449.0
2020-11-02 10:50:00,35.74,35.79,35.71,35.78,123293.0,28.6689,28.709,28.6449,28.701,123293.0
2020-11-02 10:55:00,35.78,35.8,35.74,35.75,129678.0,28.701,28.717,28.6689,28.6769,129678.0
2020-11-02 11:00:00,35.75,35.78,35.74,35.75,145821.0,28.6769,28.701,28.6689,28.6769,145821.0
2020-11-02 11:05:00,35.75,35.76,35.71,35.72,138643.0,28.6769,28.685,28.6449,28.6529,138643.0
2020-11-02 11:10:00,35.72,35.72,35.66,35.7,141925.0,28.6529,28.6529,28.6047,28.6368,141925.0
2020-11-02 11:15:00,35.71,35.71,35.63,35.65,121947.0,28.6449,28.6449,28.5807,28.5967,121947.0
2020-11-02 11:20:00,35.65,35.7,35.59,35.69,146853.0,28.5967,28.6368,28.5486,28.6288,146853.0
2020-11-02 11:25:00,35.69,35.81,35.67,35.8,288825.0,28.6288,28.7251,28.6128,28.717,288825.0
2020-11-02 11:30:00,35.81,35.85,35.76,35.85,179800.0,28.7251,28.7572,28.685,28.7572,179800.0
2020-11-02 11:35:00,35.85,35.91,35.83,35.89,176914.0,28.7572,28.8053,28.7411,28.7892,176914.0
2020-11-02 11:40:00,35.89,35.96,35.88,35.92,175970.0,28.7892,28.8454,28.7812,28.8133,175970.0
2020-11-02 11:45:00,35.92,35.94,35.85,35.91,145946.0,28.8133,28.8293,28.7572,28.8053,145946.0
2020-11-02 11:50:00,35.9,35.92,35.85,35.86,154998.0,28.7973,28.8133,28.7572,28.7652,154998.0
2020-11-02 11:55:00,35.86,35.89,35.84,35.88,117980.0,28.7652,28.7892,28.7491,28.7812,117980.0
2020-11-02 12:00:00,35.88,35.9,35.83,35.86,137156.0,28.7812,28.7973,28.7411,28.7652,137156.0
2020-11-02 12:05:00,35.87,35.92,35.84,35.88,100379.0,28.7732,28.8133,28.7491,28.7812,100379.0
2020-11-02 12:10:00,35.88,35.9,35.86,35.87,77930.0,28.7812,28.7973,28.7652,28.7732,77930.0
2020-11-02 12:15:00,35.87,35.92,35.86,35.89,92898.0,28.7732,28.8133,28.7652,28.7892,92898.0
2020-11-02 12:20:00,35.89,35.96,35.88,35.95,200259.0,28.7892,28.8454,28.7812,28.8374,200259.0
2020-11-02 12:25:00,35.95,35.99,35.94,35.99,148483.0,28.8374,28.8695,28.8293,28.8695,148483.0
2020-11-02 12:30:00,35.98,36.0,35.95,35.96,129145.0,28.8614,28.8775,28.8374,28.8454,129145.0
2020-11-02 12:35:00,35.97,35.98,35.91,35.91,94057.0,28.8534,28.8614,28.8053,28.8053,94057.0
2020-11-02 12:40:00,35.91,35.93,35.88,35.91,113314.0,28.8053,28.8213,28.7812,28.8053,113314.0
2020-11-02 12:45:00,35.91,35.93,35.85,35.89,120734.0,28.8053,28.8213,28.7572,28.7892,120734.0
2020-11-02 12:50:00,35.89,35.93,35.87,35.89,86914.0,28.7892,28.8213,28.7732,28.7892,86914.0
2020-11-02 12:55:00,35.89,35.95,35.87,35.94,85770.0,28.7892,28.8374,28.7732,28.8293,85770.0
2020-11-02 13:00:00,35.94,35.97,35.89,35.9,85310.0,28.8293,28.8534,28.7892,28.7973,85310.0
2020-11-02 13:05:00,35.91,35.91,35.82,35.88,260340.0,28.8053,28.8053,28.7331,28.7812,260340.0
2020-11-02 13:10:00,35.89,35.93,35.87,35.9,112977.0,28.7892,28.8213,28.7732,28.7973,112977.0
2020-11-02 13:15:00,35.89,35.9,35.85,35.87,130553.0,28.7892,28.7973,28.7572,28.7732,130553.0
2020-11-02 13:20:00,35.87,35.93,35.84,35.89,150277.0,28.7732,28.8213,28.7491,28.7892,150277.0
2020-11-02 13:25:00,35.89,35.91,35.87,35.9,138415.0,28.7892,28.8053,28.7732,28.7973,138415.0
2020-11-02 13:30:00,35.89,35.92,35.86,35.92,148232.0,28.7892,28.8133,28.7652,28.8133,148232.0
2020-11-02 13:35:00,35.91,35.92,35.86,35.89,95591.0,28.8053,28.8133,28.7652,28.7892,95591.0
2020-11-02 13:40:00,35.89,35.94,35.88,35.93,68710.0,28.7892,28.8293,28.7812,28.8213,68710.0
2020-11-02 13:45:00,35.93,35.93,35.89,35.91,66643.0,28.8213,28.8213,28.7892,28.8053,66643.0
2020-11-02 13:50:00,35.92,35.93,35.85,35.88,172256.0,28.8133,28.8213,28.7572,28.7812,172256.0
2020-11-02 13:55:00,35.87,35.9,35.85,35.89,121557.0,28.7732,28.7973,28.7572,28.7892,121557.0
2020-11-02 14:00:00,35.89,35.92,35.89,35.9,73769.0,28.7892,28.8133,28.7892,28.7973,73769.0
2020-11-02 14:05:00,35.9,35.94,35.89,35.93,108405.0,28.7973,28.8293,28.7892,28.8213,108405.0
2020-11-02 14:10:00,35.94,35.99,35.92,35.98,218945.0,28.8293,28.8695,28.8133,28.8614,218945.0
2020-11-02 14:15:00,35.97,35.98,35.94,35.96,116681.0,28.8534,28.8614,28.8293,28.8454,116681.0
2020-11-02 14:20:00,35.97,36.08,35.95,36.08,301417.0,28.8534,28.9416,28.8374,28.9416,301417.0
2020-11-02 14:25:00,36.08,36.11,36.06,36.11,124928.0,28.9416,28.9657,28.9256,28.9657,124928.0
2020-11-02 14:30:00,36.1,36.13,36.05,36.08,149474.0,28.9577,28.9818,28.9176,28.9416,149474.0
2020-11-02 14:35:00,36.08,36.14,36.06,36.13,141190.0,28.9416,28.9898,28.9256,28.9818,141190.0
2020-11-02 14:40:00,36.12,36.14,36.11,36.14,105825.0,28.9737,28.9898,28.9657,28.9898,105825.0
2020-11-02 14:45:00,36.14,36.21,36.13,36.16,271039.0,28.9898,29.0459,28.9818,29.0058,271039.0
2020-11-02 14:50:00,36.17,36.17,36.13,36.14,229805.0,29.0138,29.0138,28.9818,28.9898,229805.0
2020-11-02 14:55:00,36.15,36.17,36.12,36.17,144736.0,28.9978,29.0138,28.9737,29.0138,144736.0
2020-11-02 15:00:00,36.16,36.22,36.15,36.18,181420.0,29.0058,29.0539,28.9978,29.0219,181420.0
2020-11-02 15:05:00,36.17,36.18,36.15,36.16,113201.0,29.0138,29.0219,28.9978,29.0058,113201.0
2020-11-02 15:10:00,36.16,36.19,36.13,36.14,183560.0,29.0058,29.0299,28.9818,28.9898,183560.0
2020-11-02 15:15:00,36.14,36.25,36.14,36.2,198207.0,28.9898,29.078,28.9898,29.0379,198207.0
2020-11-02 15:20:00,36.2,36.23,36.2,36.2,100519.0,29.0379,29.062,29.0379,29.0379,100519.0
2020-11-02 15:25:00,36.2,36.22,36.17,36.2,176273.0,29.0379,29.0539,29.0138,29.0379,176273.0
2020-11-02 15:30:00,36.2,36.23,36.13,36.14,176395.0,29.0379,29.062,28.9818,28.9898,176395.0
2020-11-02 15:35:00,36.14,36.14,36.05,36.08,276889.0,28.9898,28.9898,28.9176,28.9416,276889.0
2020-11-02 15:40:00,36.08,36.14,36.06,36.07,360592.0,28.9416,28.9898,28.9256,28.9336,360592.0
2020-11-02 15:45:00,36.06,36.18,36.05,36.12,545562.0,28.9256,29.0219,28.9176,28.9737,545562.0
2020-11-02 15:50:00,36.12,36.17,36.1,36.16,446796.0,28.9737,29.0138,28.9577,29.0058,446796.0
2020-11-02 15:55:00,36.16,36.24,36.06,36.23,1408291.0,29.0058,29.07,28.9256,29.062,1408291.0
2020-11-03 09:30:00,36.5,36.62,36.43,36.55,753760.0,29.2786,29.3748,29.2224,29.3187,753760.0
2020-11-03 09:35:00,36.56,36.57,36.34,36.34,445757.0,29.3267,29.3347,29.1502,29.1502,445757.0
2020-11-03 09:40:00,36.34,36.41,36.25,36.41,280413.0,29.1502,29.2064,29.078,29.2064,280413.0
2020-11-03 09:45:00,36.41,36.48,36.34,36.41,336222.0,29.2064,29.2625,29.1502,29.2064,336222.0
2020-11-03 09:50:00,36.41,36.47,36.3,36.35,251342.0,29.2064,29.2545,29.1181,29.1582,251342.0
2020-11-03 09:55:00,36.34,36.37,36.27,36.3,246318.0,29.1502,29.1743,29.0941,29.1181,246318.0
2020-11-03 10:00:00,36.3,36.38,36.24,36.38,397530.0,29.1181,29.1823,29.07,29.1823,397530.0
2020-11-03 10:05:00,36.37,36.42,36.32,36.34,208480.0,29.1743,29.2144,29.1342,29.1502,208480.0
2020-11-03 10:10:00,36.33,36.34,36.25,36.27,265899.0,29.1422,29.1502,29.078,29.0941,265899.0
2020-11-03 10:15:00,36.27,36.46,36.26,36.45,308180.0,29.0941,29.2465,29.086,29.2384,308180.0
2020-11-03 10:20:00,36.46,36.48,36.39,36.44,242382.0,29.2465,29.2625,29.1903,29.2304,242382.0
2020-11-03 10:25:00,36.44,36.45,36.31,36.33,410342.0,29.2304,29.2384,29.1261,29.1422,410342.0
2020-11-03 10:30:00,36.33,36.34,36.27,36.29,187392.0,29.1422,29.1502,29.0941,29.1101,187392.0
2020-11-03 10:35:00,36.29,36.34,36.24,36.33,297643.0,29.1101,29.1502,29.07,29.1422,297643.0
2020-11-03 10:40:00,36.33,36.38,36.27,36.35,431938.0,29.1422,29.1823,29.0941,29.1582,431938.0
2020-11-03 10:45:00,36.35,36.41,36.34,36.38,179850.0,29.1582,29.2064,29.1502,29.1823,179850.0
2020-11-03 10:50:00,36.39,36.42,36.38,36.4,342983.0,29.1903,29.2144,29.1823,29.1983,342983.0
2020-11-03 10:55:00,36.4,36.42,36.35,36.36,269162.0,29.1983,29.2144,29.1582,29.1663,269162.0
2020-11-03 11:00:00,36.36,36.4,36.3,36.32,197455.0,29.1663,29.1983,29.1181,29.1342,197455.0
2020-11-03 11:05:00,36.32,36.36,36.31,36.32,182579.0,29.1342,29.1663,29.1261,29.1342,182579.0
2020-11-03 11:10:00,36.32,36.42,36.3,36.4,261803.0,29.1342,29.2144,29.1181,29.1983,261803.0
2020-11-03 11:15:00,36.41,36.49,36.41,36.45,205808.0,29.2064,29.2705,29.2064,29.2384,205808.0
2020-11-03 11:20:00,36.45,36.51,36.43,36.5,246450.0,29.2384,29.2866,29.2224,29.2786,246450.0
2020-11-03 11:25:00,36.49,36.54,36.48,36.48,213168.0,29.2705,29.3106,29.2625,29.2625,213168.0
2020-11-03 11:30:00,36.49,36.52,36.47,36.52,190067.0,29.2705,29.2946,29.2545,29.2946,190067.0
2020-11-03 11:35:00,36.52,36.57,36.51,36.57,167431.0,29.2946,29.3347,29.2866,29.3347,167431.0
2020-11-03 11:40:00,36.57,36.58,36.5,36.5,130770.0,29.3347,29.3427,29.2786,29.2786,130770.0
2020-11-03 11:45:00,36.5,36.5,36.43,36.45,110360.0,29.2786,29.2786,29.2224,29.2384,110360.0
2020-11-03 11:50:00,36.45,36.47,36.37,36.38,101472.0,29.2384,29.2545,29.1743,29.1823,101472.0
2020-11-03 11:55:00,36.39,36.41,36.35,36.37,122508.0,29.1903,29.2064,29.1582,29.1743,122508.0
2020-11-03 12:00:00,36.37,36.43,36.31,36.32,140382.0,29.1743,29.2224,29.1261,29.1342,140382.0
2020-11-03 12:05:00,36.32,36.34,36.27,36.3,206026.0,29.1342,29.1502,29.0941,29.1181,206026.0
2020-11-03 12:10:00,36.3,36.34,36.28,36.33,101301.0,29.1181,29.1502,29.1021,29.1422,101301.0
2020-11-03 12:15:00,36.32,36.34,36.3,36.31,101644.0,29.1342,29.1502,29.1181,29.1261,101644.0
2020-11-03 12:20:00,36.3,36.33,36.28,36.29,108275.0,29.1181,29.1422,29.1021,29.1101,108275.0
2020-11-03 12:25:00,36.28,36.33,36.26,36.31,127422.0,29.1021,29.1422,29.086,29.1261,127422.0
2020-11-03 12:30:00,36.32,36.35,36.31,36.35,92205.0,29.1342,29.1582,29.1261,29.1582,92205.0
2020-11-03 12:35:00,36.34,36.36,36.31,36.32,107098.0,29.1502,29.1663,29.1261,29.1342,107098.0
2020-11-03 12:40:00,36.33,36.33,36.27,36.27,94329.0,29.1422,29.1422,29.0941,29.0941,94329.0
2020-11-03 12:45:00,36.28,36.29,36.26,36.27,86480.0,29.1021,29.1101,29.086,29.0941,86480.0
2020-11-03 12:50:00,36.27,36.27,36.21,36.21,125115.0,29.0941,29.0941,29.0459,29.0459,125115.0
2020-11-03 12:55:00,36.22,36.22,36.14,36.16,197528.0,29.0539,29.0539,28.9898,29.0058,197528.0
2020-11-03 13:00:00,36.16,36.17,36.14,36.15,76719.0,29.0058,29.0138,28.9898,28.9978,76719.0
2020-11-03 13:05:00,36.14,36.2,36.13,36.2,110836.0,28.9898,29.0379,28.9818,29.0379,110836.0
2020-11-03 13:10:00,36.2,36.24,36.18,36.2,79981.0,29.0379,29.07,29.0219,29.0379,79981.0
2020-11-03 13:15:00,36.21,36.26,36.19,36.23,108595.0,29.0459,29.086,29.0299,29.062,108595.0
2020-11-03 13:20:00,36.23,36.23,36.17,36.22,94400.0,29.062,29.062,29.0138,29.0539,94400.0
2020-11-03 13:25:00,36.21,36.22,36.17,36.18,59601.0,29.0459,29.0539,29.0138,29.0219,59601.0
2020-11-03 13:30:00,36.19,36.22,36.16,36.18,90694.0,29.0299,29.0539,29.0058,29.0219,90694.0
2020-11-03 13:35:00,36.19,36.2,36.13,36.18,82260.0,29.0299,29.0379,28.9818,29.0219,82260.0
2020-11-03 13:40:00,36.17,36.21,36.14,36.2,106657.0,29.0138,29.0459,28.9898,29.0379,106657.0
2020-11-03 13:45:00,36.2,36.2,36.12,36.12,81458.0,29.0379,29.0379,28.9737,28.9737,81458.0
2020-11-03 13:50:00,36.13,36.15,36.1,36.13,128412.0,28.9818,28.9978,28.9577,28.9818,128412.0
2020-11-03 13:55:00,36.12,36.14,36.09,36.14,128639.0,28.9737,28.9898,28.9497,28.9898,128639.0
2020-11-03 14:00:00,36.14,36.18,36.12,36.15,115985.0,28.9898,29.0219,28.9737,28.9978,115985.0
2020-11-03 14:05:00,36.16,36.22,36.15,36.2,93431.0,29.0058,29.0539,28.9978,29.0379,93431.0
2020-11-03 14:10:00,36.21,36.24,36.2,36.23,92035.0,29.0459,29.07,29.0379,29.062,92035.0
2020-11-03 14:15:00,36.23,36.23,36.18,36.19,107361.0,29.062,29.062,29.0219,29.0299,107361.0
2020-11-03 14:20:00,36.19,36.21,36.16,36.17,82559.0,29.0299,29.0459,29.0058,29.0138,82559.0
2020-11-03 14:25:00,36.17,36.19,36.13,36.18,114863.0,29.0138,29.0299,28.9818,29.0219,114863.0
2020-11-03 14:30:00,36.18,36.25,36.17,36.24,166548.0,29.0219,29.078,29.0138,29.07,166548.0
2020-11-03 14:35:00,36.24,36.24,36.18,36.19,125356.0,29.07,29.07,29.0219,29.0299,125356.0
2020-11-03 14:40:00,36.19,36.22,36.18,36.2,99854.0,29.0299,29.0539,29.0219,29.0379,99854.0
2020-11-03 14:45:00,36.21,36.25,36.19,36.25,118759.0,29.0459,29.078,29.0299,29.078,118759.0
2020-11-03 14:50:00,36.25,36.25,36.2,36.23,92796.0,29.078,29.078,29.0379,29.062,92796.0
2020-11-03 14:55:00,36.24,36.25,36.22,36.24,96606.0,29.07,29.078,29.0539,29.07,96606.0
2020-11-03 15:00:00,36.24,36.25,36.16,36.21,164828.0,29.07,29.078,29.0058,29.0459,164828.0
2020-11-03 15:05:00,36.2,36.2,36.16,36.18,90895.0,29.0379,29.0379,29.0058,29.0219,90895.0
2020-11-03 15:10:00,36.18,36.23,36.17,36.2,119633.0,29.0219,29.062,29.0138,29.0379,119633.0
2020-11-03 15:15:00,36.2,36.23,36.19,36.2,138544.0,29.0379,29.062,29.0299,29.0379,138544.0
2020-11-03 15:20:00,36.2,36.22,36.08,36.12,268825.0,29.0379,29.0539,28.9416,28.9737,268825.0
2020-11-03 15:25:00,36.13,36.18,36.12,36.18,185338.0,28.9818,29.0219,28.9737,29.0219,185338.0
2020-11-03 15:30:00,36.18,36.28,36.17,36.28,215055.0,29.0219,29.1021,29.0138,29.1021,215055.0
2020-11-03 15:35:00,36.28,36.31,36.25,36.29,265427.0,29.1021,29.1261,29.078,29.1101,265427.0
2020-11-03 15:40:00,36.3,36.39,36.28,36.32,428869.0,29.1181,29.1903,29.1021,29.1342,428869.0
2020-11-03 15:45:00,36.32,36.35,36.29,36.31,402443.0,29.1342,29.1582,29.1101,29.1261,402443.0
2020-11-03 15:50:00,36.31,36.37,36.27,36.34,483002.0,29.1261,29.1743,29.0941,29.1502,483002.0
2020-11-03 15:55:00,36.34,36.35,36.15,36.19,1038651.0,29.1502,29.1582,28.9978,29.0299,1038651.0
2020-11-04 09:30:00,37.06,37.43,36.96,37.19,1782526.0,29.7278,30.0246,29.6475,29.832,1782526.0
2020-11-04 09:35:00,37.19,37.56,37.17,37.54,981208.0,29.832,30.1288,29.816,30.1128,981208.0
2020-11-04 09:40:00,37.55,37.92,37.5,37.9,1290360.0,30.1208,30.4176,30.0807,30.4016,1290360.0
2020-11-04 09:45:00,37.91,37.95,37.65,37.68,977049.0,30.4096,30.4417,30.201,30.2251,977049.0
2020-11-04 09:50:00,37.67,37.67,37.47,37.53,633314.0,30.2171,30.2171,30.0566,30.1048,633314.0
2020-11-04 09:55:00,37.52,37.56,37.33,37.44,467764.0,30.0967,30.1288,29.9443,30.0326,467764.0
2020-11-04 10:00:00,37.45,37.65,37.41,37.64,555365.0,30.0406,30.201,30.0085,30.193,555365.0
2020-11-04 10:05:00,37.64,37.83,37.62,37.77,497583.0,30.193,30.3454,30.177,30.2973,497583.0
2020-11-04 10:10:00,37.77,37.93,37.76,37.9,430837.0,30.2973,30.4256,30.2893,30.4016,430837.0
2020-11-04 10:15:00,37.92,38.0,37.9,37.95,419721.0,30.4176,30.4818,30.4016,30.4417,419721.0
2020-11-04 10:20:00,37.94,38.11,37.94,38.05,618443.0,30.4337,30.57,30.4337,30.5219,618443.0
2020-11-04 10:25:00,38.05,38.09,37.95,37.98,715325.0,30.5219,30.554,30.4417,30.4657,715325.0
2020-11-04 10:30:00,37.98,38.1,37.95,38.05,609323.0,30.4657,30.562,30.4417,30.5219,609323.0
2020-11-04 10:35:00,38.06,38.06,37.89,37.94,381835.0,30.5299,30.5299,30.3935,30.4337,381835.0
2020-11-04 10:40:00,37.94,37.97,37.88,37.93,302110.0,30.4337,30.4577,30.3855,30.4256,302110.0
2020-11-04 10:45:00,37.93,37.96,37.79,37.8,313604.0,30.4256,30.4497,30.3133,30.3213,313604.0
2020-11-04 10:50:00,37.8,37.89,37.74,37.87,222732.0,30.3213,30.3935,30.2732,30.3775,222732.0
2020-11-04 10:55:00,37.86,37.93,37.85,37.93,222946.0,30.3695,30.4256,30.3615,30.4256,222946.0
2020-11-04 11:00:00,37.92,38.0,37.9,37.94,314373.0,30.4176,30.4818,30.4016,30.4337,314373.0
2020-11-04 11:05:00,37.95,37.96,37.84,37.9,172407.0,30.4417,30.4497,30.3534,30.4016,172407.0
2020-11-04 11:10:00,37.9,37.9,37.79,37.83,164948.0,30.4016,30.4016,30.3133,30.3454,164948.0
2020-11-04 11:15:00,37.83,37.88,37.78,37.88,290474.0,30.3454,30.3855,30.3053,30.3855,290474.0
2020-11-04 11:20:00,37.88,37.91,37.76,37.77,317539.0,30.3855,30.4096,30.2893,30.2973,317539.0
2020-11-04 11:25:00,37.78,37.89,37.74,37.84,268283.0,30.3053,30.3935,30.2732,30.3534,268283.0
2020-11-04 11:30:00,37.84,37.89,37.79,37.88,327105.0,30.3534,30.3935,30.3133,30.3855,327105.0
2020-11-04 11:35:00,37.89,37.94,37.86,37.93,255431.0,30.3935,30.4337,30.3695,30.4256,255431.0
2020-11-04 11:40:00,37.93,38.0,37.91,37.91,278480.0,30.4256,30.4818,30.4096,30.4096,278480.0
2020-11-04 11:45:00,37.92,37.93,37.87,37.88,283004.0,30.4176,30.4256,30.3775,30.3855,283004.0
2020-11-04 11:50:00,37.87,37.96,37.86,37.95,242256.0,30.3775,30.4497,30.3695,30.4417,242256.0
2020-11-04 11:55:00,37.95,38.08,37.94,38.03,701565.0,30.4417,30.546,30.4337,30.5058,701565.0
2020-11-04 12:00:00,38.04,38.12,38.04,38.09,324613.0,30.5139,30.578,30.5139,30.554,324613.0
2020-11-04 12:05:00,38.09,38.12,38.01,38.02,213271.0,30.554,30.578,30.4898,30.4978,213271.0
2020-11-04 12:10:00,38.02,38.06,37.99,38.01,267916.0,30.4978,30.5299,30.4738,30.4898,267916.0
2020-11-04 12:15:00,38.02,38.03,37.88,37.88,264371.0,30.4978,30.5058,30.3855,30.3855,264371.0
2020-11-04 12:20:00,37.89,38.08,37.87,38.07,313087.0,30.3935,30.546,30.3775,30.5379,313087.0
2020-11-04 12:25:00,38.08,38.09,37.98,37.99,225814.0,30.546,30.554,30.4657,30.4738,225814.0
2020-11-04 12:30:00,37.99,38.03,37.98,38.01,154230.0,30.4738,30.5058,30.4657,30.4898,154230.0
2020-11-04 12:35:00,38.01,38.03,37.95,38.01,189268.0,30.4898,30.5058,30.4417,30.4898,189268.0
2020-11-04 12:40:00,38.01,38.05,37.99,38.02,173317.0,30.4898,30.5219,30.4738,30.4978,173317.0
2020-11-04 12:45:00,38.01,38.02,37.91,37.91,201629.0,30.4898,30.4978,30.4096,30.4096,201629.0
2020-11-04 12:50:00,37.91,37.95,37.89,37.92,169287.0,30.4096,30.4417,30.3935,30.4176,169287.0
2020-11-04 12:55:00,37.92,37.96,37.86,37.89,166714.0,30.4176,30.4497,30.3695,30.3935,166714.0
2020-11-04 13:00:00,37.9,37.9,37.82,37.84,262758.0,30.4016,30.4016,30.3374,30.3534,262758.0
2020-11-04 13:05:00,37.84,37.88,37.79,37.79,322626.0,30.3534,30.3855,30.3133,30.3133,322626.0
2020-11-04 13:10:00,37.8,37.88,37.79,37.83,466980.0,30.3213,30.3855,30.3133,30.3454,466980.0
2020-11-04 13:15:00,37.83,37.84,37.78,37.8,353448.0,30.3454,30.3534,30.3053,30.3213,353448.0
2020-11-04 13:20:00,37.8,37.81,37.75,37.78,206986.0,30.3213,30.3294,30.2812,30.3053,206986.0
2020-11-04 13:25:00,37.78,37.78,37.74,37.76,214914.0,30.3053,30.3053,30.2732,30.2893,214914.0
2020-11-04 13:30:00,37.77,37.83,37.75,37.82,194504.0,30.2973,30.3454,30.2812,30.3374,194504.0
2020-11-04 13:35:00,37.82,37.83,37.75,37.79,232132.0,30.3374,30.3454,30.2812,30.3133,232132.0
2020-11-04 13:40:00,37.79,37.8,37.65,37.66,277732.0,30.3133,30.3213,30.201,30.209,277732.0
2020-11-04 13:45:00,37.67,37.68,37.55,37.56,238921.0,30.2171,30.2251,30.1208,30.1288,238921.0
2020-11-04 13:50:00,37.57,37.59,37.52,37.55,371940.0,30.1369,30.1529,30.0967,30.1208,371940.0
2020-11-04 13:55:00,37.55,37.56,37.47,37.51,231149.0,30.1208,30.1288,30.0566,30.0887,231149.0
2020-11-04 14:00:00,37.51,37.62,37.5,37.51,209912.0,30.0887,30.177,30.0807,30.0887,209912.0
2020-11-04 14:05:00,37.52,37.56,37.49,37.55,231695.0,30.0967,30.1288,30.0727,30.1208,231695.0
2020-11-04 14:10:00,37.56,37.6,37.52,37.59,243042.0,30.1288,30.1609,30.0967,30.1529,243042.0
2020-11-04 14:15:00,37.6,37.61,37.54,37.55,160868.0,30.1609,30.1689,30.1128,30.1208,160868.0
2020-11-04 14:20:00,37.55,37.6,37.54,37.54,349251.0,30.1208,30.1609,30.1128,30.1128,349251.0
2020-11-04 14:25:00,37.54,37.55,37.44,37.45,347273.0,30.1128,30.1208,30.0326,30.0406,347273.0
2020-11-04 14:30:00,37.46,37.48,37.38,37.41,469099.0,30.0486,30.0647,29.9844,30.0085,469099.0
2020-11-04 14:35:00,37.41,37.43,37.36,37.42,240267.0,30.0085,30.0246,29.9684,30.0165,240267.0
2020-11-04 14:40:00,37.43,37.47,37.39,37.42,291582.0,30.0246,30.0566,29.9925,30.0165,291582.0
2020-11-04 14:45:00,37.41,37.48,37.38,37.41,264177.0,30.0085,30.0647,29.9844,30.0085,264177.0
2020-11-04 14:50:00,37.41,37.51,37.4,37.48,518419.0,30.0085,30.0887,30.0005,30.0647,518419.0
2020-11-04 14:55:00,37.48,37.52,37.41,37.43,265379.0,30.0647,30.0967,30.0085,30.0246,265379.0
2020-11-04 15:00:00,37.42,37.53,37.41,37.44,317248.0,30.0165,30.1048,30.0085,30.0326,317248.0
2020-11-04 15:05:00,37.44,37.44,37.38,37.39,393077.0,30.0326,30.0326,29.9844,29.9925,393077.0
2020-11-04 15:10:00,37.39,37.44,37.34,37.4,262887.0,29.9925,30.0326,29.9524,30.0005,262887.0
2020-11-04 15:15:00,37.4,37.41,37.29,37.32,311981.0,30.0005,30.0085,29.9123,29.9363,311981.0
2020-11-04 15:20:00,37.32,37.35,37.28,37.3,324173.0,29.9363,29.9604,29.9042,29.9203,324173.0
2020-11-04 15:25:00,37.3,37.37,37.28,37.36,350826.0,29.9203,29.9764,29.9042,29.9684,350826.0
2020-11-04 15:30:00,37.36,37.41,37.33,37.41,340240.0,29.9684,30.0085,29.9443,30.0085,340240.0
2020-11-04 15:35:00,37.41,37.43,37.33,37.38,340265.0,30.0085,30.0246,29.9443,29.9844,340265.0
2020-11-04 15:40:00,37.37,37.42,37.34,37.4,488060.0,29.9764,30.0165,29.9524,30.0005,488060.0
2020-11-04 15:45:00,37.4,37.44,37.35,37.42,612937.0,30.0005,30.0326,29.9604,30.0165,612937.0
2020-11-04 15:50:00,37.41,37.44,37.35,37.42,663360.0,30.0085,30.0326,29.9604,30.0165,663360.0
2020-11-04 15:55:00,37.43,37.43,37.25,37.35,1730665.0,30.0246,30.0246,29.8802,29.9604,1730665.0
2020-11-05 09:30:00,37.25,37.3,36.97,37.02,924523.0,30.1922,30.2327,29.9652,30.0058,924523.0
2020-11-05 09:35:00,37.01,37.07,36.82,37.0,642620.0,29.9977,30.0463,29.8437,29.9896,642620.0
2020-11-05 09:40:00,37.0,37.0,36.81,36.88,471116.0,29.9896,29.9896,29.8356,29.8923,471116.0
2020-11-05 09:45:00,36.88,36.95,36.81,36.81,280971.0,29.8923,29.949,29.8356,29.8356,280971.0
2020-11-05 09:50:00,36.8,36.91,36.73,36.81,486837.0,29.8274,29.9166,29.7707,29.8356,486837.0
2020-11-05 09:55:00,36.81,36.84,36.77,36.77,232498.0,29.8356,29.8599,29.8031,29.8031,232498.0
2020-11-05 10:00:00,36.78,36.79,36.64,36.66,344150.0,29.8112,29.8193,29.6978,29.714,344150.0
2020-11-05 10:05:00,36.65,36.71,36.61,36.64,508425.0,29.7059,29.7545,29.6734,29.6978,508425.0
2020-11-05 10:10:00,36.64,36.89,36.62,36.82,474108.0,29.6978,29.9004,29.6816,29.8437,474108.0
2020-11-05 10:15:00,36.82,36.9,36.77,36.9,467171.0,29.8437,29.9085,29.8031,29.9085,467171.0
2020-11-05 10:20:00,36.9,37.06,36.89,36.93,751170.0,29.9085,30.0382,29.9004,29.9328,751170.0
2020-11-05 10:25:00,36.93,37.02,36.87,36.93,611304.0,29.9328,30.0058,29.8842,29.9328,611304.0
2020-11-05 10:30:00,36.93,36.99,36.9,36.97,348326.0,29.9328,29.9814,29.9085,29.9652,348326.0
2020-11-05 10:35:00,36.96,36.97,36.84,36.87,361270.0,29.9571,29.9652,29.8599,29.8842,361270.0
2020-11-05 10:40:00,36.87,36.88,36.83,36.83,268648.0,29.8842,29.8923,29.8518,29.8518,268648.0
2020-11-05 10:45:00,36.84,36.92,36.82,36.9,228773.0,29.8599,29.9247,29.8437,29.9085,228773.0
2020-11-05 10:50:00,36.9,36.95,36.86,36.88,179094.0,29.9085,29.949,29.8761,29.8923,179094.0
2020-11-05 10:55:00,36.88,36.89,36.81,36.83,155870.0,29.8923,29.9004,29.8356,29.8518,155870.0
2020-11-05 11:00:00,36.84,36.91,36.82,36.84,258050.0,29.8599,29.9166,29.8437,29.8599,258050.0
2020-11-05 11:05:00,36.83,36.84,36.76,36.76,259773.0,29.8518,29.8599,29.795,29.795,259773.0
2020-11-05 11:10:00,36.77,36.79,36.67,36.75,187525.0,29.8031,29.8193,29.7221,29.7869,187525.0
2020-11-05 11:15:00,36.75,36.86,36.73,36.84,150150.0,29.7869,29.8761,29.7707,29.8599,150150.0
2020-11-05 11:20:00,36.84,36.87,36.79,36.83,287292.0,29.8599,29.8842,29.8193,29.8518,287292.0
2020-11-05 11:25:00,36.83,36.84,36.78,36.83,125048.0,29.8518,29.8599,29.8112,29.8518,125048.0
2020-11-05 11:30:00,36.83,36.85,36.77,36.82,171739.0,29.8518,29.868,29.8031,29.8437,171739.0
2020-11-05 11:35:00,36.83,36.84,36.77,36.79,295454.0,29.8518,29.8599,29.8031,29.8193,295454.0
2020-11-05 11:40:00,36.78,36.8,36.73,36.76,288742.0,29.8112,29.8274,29.7707,29.795,288742.0
2020-11-05 11:45:00,36.76,36.76,36.71,36.71,334740.0,29.795,29.795,29.7545,29.7545,334740.0
2020-11-05 11:50:00,36.72,36.73,36.62,36.65,330455.0,29.7626,29.7707,29.6816,29.7059,330455.0
2020-11-05 11:55:00,36.65,36.65,36.54,36.58,496906.0,29.7059,29.7059,29.6167,29.6491,496906.0
2020-11-05 12:00:00,36.58,36.62,36.57,36.59,175836.0,29.6491,29.6816,29.641,29.6572,175836.0
2020-11-05 12:05:00,36.59,36.61,36.53,36.59,252966.0,29.6572,29.6734,29.6086,29.6572,252966.0
2020-11-05 12:10:00,36.59,36.63,36.57,36.62,149524.0,29.6572,29.6897,29.641,29.6816,149524.0
2020-11-05 12:15:00,36.62,36.62,36.48,36.5,461007.0,29.6816,29.6816,29.5681,29.5843,461007.0
2020-11-05 12:20:00,36.49,36.62,36.48,36.61,429969.0,29.5762,29.6816,29.5681,29.6734,429969.0
2020-11-05 12:25:00,36.61,36.67,36.56,36.58,251575.0,29.6734,29.7221,29.6329,29.6491,251575.0
2020-11-05 12:30:00,36.59,36.61,36.55,36.56,152096.0,29.6572,29.6734,29.6248,29.6329,152096.0
2020-11-05 12:35:00,36.56,36.64,36.53,36.62,278090.0,29.6329,29.6978,29.6086,29.6816,278090.0
2020-11-05 12:40:00,36.61,36.68,36.6,36.67,133441.0,29.6734,29.7302,29.6653,29.7221,133441.0
2020-11-05 12:45:00,36.68,36.72,36.66,36.69,159389.0,29.7302,29.7626,29.714,29.7383,159389.0
2020-11-05 12:50:00,36.7,36.72,36.69,36.69,138982.0,29.7464,29.7626,29.7383,29.7383,138982.0
2020-11-05 12:55:00,36.7,36.71,36.66,36.68,125166.0,29.7464,29.7545,29.714,29.7302,125166.0
2020-11-05 13:00:00,36.68,36.79,36.67,36.77,261990.0,29.7302,29.8193,29.7221,29.8031,261990.0
2020-11-05 13:05:00,36.77,36.77,36.69,36.69,116007.0,29.8031,29.8031,29.7383,29.7383,116007.0
2020-11-05 13:10:00,36.69,36.76,36.69,36.73,149159.0,29.7383,29.795,29.7383,29.7707,149159.0
2020-11-05 13:15:00,36.74,36.74,36.7,36.72,125815.0,29.7788,29.7788,29.7464,29.7626,125815.0
2020-11-05 13:20:00,36.72,36.72,36.61,36.63,286091.0,29.7626,29.7626,29.6734,29.6897,286091.0
2020-11-05 13:25:00,36.63,36.68,36.63,36.63,140598.0,29.6897,29.7302,29.6897,29.6897,140598.0
2020-11-05 13:30:00,36.64,36.68,36.64,36.66,136655.0,29.6978,29.7302,29.6978,29.714,136655.0
2020-11-05 13:35:00,36.66,36.68,36.6,36.67,220360.0,29.714,29.7302,29.6653,29.7221,220360.0
2020-11-05 13:40:00,36.67,36.67,36.59,36.65,232890.0,29.7221,29.7221,29.6572,29.7059,232890.0
2020-11-05 13:45:00,36.66,36.7,36.62,36.63,183221.0,29.714,29.7464,29.6816,29.6897,183221.0
2020-11-05 13:50:00,36.63,36.66,36.61,36.63,86598.0,29.6897,29.714,29.6734,29.6897,86598.0
2020-11-05 13:55:00,36.64,36.71,36.62,36.71,136935.0,29.6978,29.7545,29.6816,29.7545,136935.0
2020-11-05 14:00:00,36.71,36.74,36.68,36.73,170374.0,29.7545,29.7788,29.7302,29.7707,170374.0
2020-11-05 14:05:00,36.74,36.74,36.69,36.69,110556.0,29.7788,29.7788,29.7383,29.7383,110556.0
2020-11-05 14:10:00,36.69,36.73,36.65,36.7,156770.0,29.7383,29.7707,29.7059,29.7464,156770.0
2020-11-05 14:15:00,36.71,36.76,36.68,36.73,195822.0,29.7545,29.795,29.7302,29.7707,195822.0
2020-11-05 14:20:00,36.72,36.77,36.71,36.76,102099.0,29.7626,29.8031,29.7545,29.795,102099.0
2020-11-05 14:25:00,36.76,36.78,36.74,36.76,120609.0,29.795,29.8112,29.7788,29.795,120609.0
2020-11-05 14:30:00,36.76,36.85,36.74,36.8,199166.0,29.795,29.868,29.7788,29.8274,199166.0
2020-11-05 14:35:00,36.8,36.81,36.72,36.73,216461.0,29.8274,29.8356,29.7626,29.7707,216461.0
2020-11-05 14:40:00,36.74,36.81,36.73,36.79,220514.0,29.7788,29.8356,29.7707,29.8193,220514.0
2020-11-05 14:45:00,36.79,36.8,36.68,36.68,143735.0,29.8193,29.8274,29.7302,29.7302,143735.0
2020-11-05 14:50:00,36.69,36.7,36.65,36.68,132657.0,29.7383,29.7464,29.7059,29.7302,132657.0
2020-11-05 14:55:00,36.67,36.73,36.63,36.71,166099.0,29.7221,29.7707,29.6897,29.7545,166099.0
2020-11-05 15:00:00,36.7,36.72,36.67,36.71,173986.0,29.7464,29.7626,29.7221,29.7545,173986.0
2020-11-05 15:05:00,36.71,36.72,36.66,36.67,126789.0,29.7545,29.7626,29.714,29.7221,126789.0
2020-11-05 15:10:00,36.66,36.68,36.62,36.63,218618.0,29.714,29.7302,29.6816,29.6897,218618.0
2020-11-05 15:15:00,36.64,36.67,36.61,36.64,186156.0,29.6978,29.7221,29.6734,29.6978,186156.0
2020-11-05 15:20:00,36.64,36.68,36.63,36.64,154281.0,29.6978,29.7302,29.6897,29.6978,154281.0
2020-11-05 15:25:00,36.64,36.67,36.62,36.65,205093.0,29.6978,29.7221,29.6816,29.7059,205093.0
2020-11-05 15:30:00,36.65,36.66,36.56,36.59,345601.0,29.7059,29.714,29.6329,29.6572,345601.0
2020-11-05 15:35:00,36.59,36.61,36.52,36.55,473173.0,29.6572,29.6734,29.6005,29.6248,473173.0
2020-11-05 15:40:00,36.55,36.6,36.51,36.52,494062.0,29.6248,29.6653,29.5924,29.6005,494062.0
2020-11-05 15:45:00,36.52,36.53,36.45,36.47,718544.0,29.6005,29.6086,29.5438,29.56,718544.0
2020-11-05 15:50:00,36.47,36.5,36.44,36.45,1062064.0,29.56,29.5843,29.5357,29.5438,1062064.0
2020-11-05 15:55:00,36.45,36.55,36.39,36.39,2353585.0,29.5438,29.6248,29.4951,29.4951,2353585.0
2020-11-06 09:30:00,36.39,36.41,36.1,36.25,844851.0,29.4951,29.5113,29.2601,29.3817,844851.0
2020-11-06 09:35:00,36.25,36.37,36.24,36.3,292104.0,29.3817,29.4789,29.3736,29.4222,292104.0
2020-11-06 09:40:00,36.3,36.42,36.28,36.34,475949.0,29.4222,29.5194,29.406,29.4546,475949.0
2020-11-06 09:45:00,36.35,36.35,36.16,36.19,518411.0,29.4627,29.4627,29.3087,29.333,518411.0
2020-11-06 09:50:00,36.19,36.23,36.09,36.13,454258.0,29.333,29.3654,29.252,29.2844,454258.0
2020-11-06 09:55:00,36.13,36.24,36.09,36.18,488722.0,29.2844,29.3736,29.252,29.3249,488722.0
2020-11-06 10:00:00,36.17,36.22,36.14,36.19,247865.0,29.3168,29.3573,29.2925,29.333,247865.0
2020-11-06 10:05:00,36.18,36.21,36.13,36.18,230863.0,29.3249,29.3492,29.2844,29.3249,230863.0
2020-11-06 10:10:00,36.18,36.3,36.17,36.29,251171.0,29.3249,29.4222,29.3168,29.4141,251171.0
2020-11-06 10:15:00,36.29,36.38,36.24,36.24,358443.0,29.4141,29.487,29.3736,29.3736,358443.0
2020-11-06 10:20:00,36.24,36.32,36.21,36.32,320757.0,29.3736,29.4384,29.3492,29.4384,320757.0
2020-11-06 10:25:00,36.31,36.33,36.26,36.26,149231.0,29.4303,29.4465,29.3898,29.3898,149231.0
2020-11-06 10:30:00,36.26,36.37,36.22,36.32,286377.0,29.3898,29.4789,29.3573,29.4384,286377.0
2020-11-06 10:35:00,36.32,36.4,36.28,36.34,231819.0,29.4384,29.5032,29.406,29.4546,231819.0
2020-11-06 10:40:00,36.34,36.45,36.3,36.42,132180.0,29.4546,29.5438,29.4222,29.5194,132180.0
2020-11-06 10:45:00,36.42,36.53,36.37,36.52,289438.0,29.5194,29.6086,29.4789,29.6005,289438.0
2020-11-06 10:50:00,36.52,36.55,36.51,36.54,199317.0,29.6005,29.6248,29.5924,29.6167,199317.0
2020-11-06 10:55:00,36.54,36.54,36.38,36.45,206865.0,29.6167,29.6167,29.487,29.5438,206865.0
2020-11-06 11:00:00,36.44,36.59,36.42,36.58,265594.0,29.5357,29.6572,29.5194,29.6491,265594.0
2020-11-06 11:05:00,36.58,36.66,36.55,36.66,336119.0,29.6491,29.714,29.6248,29.714,336119.0
2020-11-06 11:10:00,36.66,36.68,36.54,36.61,289434.0,29.714,29.7302,29.6167,29.6734,289434.0
2020-11-06 11:15:00,36.62,36.68,36.59,36.64,170845.0,29.6816,29.7302,29.6572,29.6978,170845.0
2020-11-06 11:20:00,36.65,36.67,36.58,36.62,134507.0,29.7059,29.7221,29.6491,29.6816,134507.0
2020-11-06 11:25:00,36.61,36.69,36.56,36.61,198794.0,29.6734,29.7383,29.6329,29.6734,198794.0
2020-11-06 11:30:00,36.61,36.66,36.56,36.59,166786.0,29.6734,29.714,29.6329,29.6572,166786.0
2020-11-06 11:35:00,36.58,36.62,36.57,36.6,86905.0,29.6491,29.6816,29.641,29.6653,86905.0
2020-11-06 11:40:00,36.6,36.63,36.58,36.59,123750.0,29.6653,29.6897,29.6491,29.6572,123750.0
2020-11-06 11:45:00,36.59,36.64,36.56,36.59,114327.0,29.6572,29.6978,29.6329,29.6572,114327.0
2020-11-06 11:50:00,36.59,36.66,36.59,36.63,94172.0,29.6572,29.714,29.6572,29.6897,94172.0
2020-11-06 11:55:00,36.63,36.67,36.61,36.66,185640.0,29.6897,29.7221,29.6734,29.714,185640.0
2020-11-06 12:00:00,36.66,36.7,36.62,36.62,153968.0,29.714,29.7464,29.6816,29.6816,153968.0
2020-11-06 12:05:00,36.62,36.66,36.61,36.66,95540.0,29.6816,29.714,29.6734,29.714,95540.0
2020-11-06 12:10:00,36.66,36.67,36.57,36.62,132895.0,29.714,29.7221,29.641,29.6816,132895.0
2020-11-06 12:15:00,36.62,36.66,36.59,36.66,90694.0,29.6816,29.714,29.6572,29.714,90694.0
2020-11-06 12:20:00,36.66,36.66,36.62,36.63,110645.0,29.714,29.714,29.6816,29.6897,110645.0
2020-11-06 12:25:00,36.63,36.65,36.61,36.64,97839.0,29.6897,29.7059,29.6734,29.6978,97839.0
2020-11-06 12:30:00,36.64,36.65,36.58,36.62,132248.0,29.6978,29.7059,29.6491,29.6816,132248.0
2020-11-06 12:35:00,36.62,36.65,36.6,36.64,136402.0,29.6816,29.7059,29.6653,29.6978,136402.0
2020-11-06 12:40:00,36.64,36.72,36.63,36.7,313734.0,29.6978,29.7626,29.6897,29.7464,313734.0
2020-11-06 12:45:00,36.7,36.71,36.67,36.68,91490.0,29.7464,29.7545,29.7221,29.7302,91490.0
2020-11-06 12:50:00,36.68,36.72,36.67,36.72,75195.0,29.7302,29.7626,29.7221,29.7626,75195.0
2020-11-06 12:55:00,36.69,36.72,36.59,36.59,538463.0,29.7383,29.7626,29.6572,29.6572,538463.0
2020-11-06 13:00:00,36.59,36.62,36.58,36.6,107966.0,29.6572,29.6816,29.6491,29.6653,107966.0
2020-11-06 13:05:00,36.61,36.64,36.59,36.64,81104.0,29.6734,29.6978,29.6572,29.6978,81104.0
2020-11-06 13:10:00,36.64,36.64,36.6,36.64,77729.0,29.6978,29.6978,29.6653,29.6978,77729.0
2020-11-06 13:15:00,36.64,36.64,36.6,36.6,132453.0,29.6978,29.6978,29.6653,29.6653,132453.0
2020-11-06 13:20:00,36.6,36.66,36.59,36.64,103069.0,29.6653,29.714,29.6572,29.6978,103069.0
2020-11-06 13:25:00,36.65,36.68,36.64,36.64,94742.0,29.7059,29.7302,29.6978,29.6978,94742.0
2020-11-06 13:30:00,36.64,36.64,36.6,36.63,85023.0,29.6978,29.6978,29.6653,29.6897,85023.0
2020-11-06 13:35:00,36.63,36.7,36.62,36.66,94693.0,29.6897,29.7464,29.6816,29.714,94693.0
2020-11-06 13:40:00,36.66,36.67,36.63,36.64,118066.0,29.714,29.7221,29.6897,29.6978,118066.0
2020-11-06 13:45:00,36.64,36.66,36.6,36.62,115783.0,29.6978,29.714,29.6653,29.6816,115783.0
2020-11-06 13:50:00,36.62,36.64,36.61,36.62,81252.0,29.6816,29.6978,29.6734,29.6816,81252.0
2020-11-06 13:55:00,36.62,36.62,36.55,36.55,130435.0,29.6816,29.6816,29.6248,29.6248,130435.0
2020-11-06 14:00:00,36.56,36.6,36.52,36.55,284092.0,29.6329,29.6653,29.6005,29.6248,284092.0
2020-11-06 14:05:00,36.55,36.57,36.54,36.57,80050.0,29.6248,29.641,29.6167,29.641,80050.0
2020-11-06 14:10:00,36.57,36.61,36.54,36.57,160005.0,29.641,29.6734,29.6167,29.641,160005.0
2020-11-06 14:15:00,36.57,36.61,36.57,36.6,169433.0,29.641,29.6734,29.641,29.6653,169433.0
2020-11-06 14:20:00,36.61,36.61,36.57,36.58,86048.0,29.6734,29.6734,29.641,29.6491,86048.0
2020-11-06 14:25:00,36.58,36.63,36.57,36.59,161802.0,29.6491,29.6897,29.641,29.6572,161802.0
2020-11-06 14:30:00,36.59,36.59,36.56,36.59,140259.0,29.6572,29.6572,29.6329,29.6572,140259.0
2020-11-06 14:35:00,36.58,36.6,36.56,36.58,103613.0,29.6491,29.6653,29.6329,29.6491,103613.0
2020-11-06 14:40:00,36.58,36.58,36.51,36.54,206645.0,29.6491,29.6491,29.5924,29.6167,206645.0
2020-11-06 14:45:00,36.55,36.57,36.45,36.45,174371.0,29.6248,29.641,29.5438,29.5438,174371.0
2020-11-06 14:50:00,36.46,36.5,36.44,36.48,167957.0,29.5519,29.5843,29.5357,29.5681,167957.0
2020-11-06 14:55:00,36.48,36.51,36.46,36.46,145181.0,29.5681,29.5924,29.5519,29.5519,145181.0
2020-11-06 15:00:00,36.46,36.47,36.36,36.4,219748.0,29.5519,29.56,29.4708,29.5032,219748.0
2020-11-06 15:05:00,36.39,36.4,36.36,36.39,172357.0,29.4951,29.5032,29.4708,29.4951,172357.0
2020-11-06 15:10:00,36.39,36.42,36.34,36.4,126903.0,29.4951,29.5194,29.4546,29.5032,126903.0
2020-11-06 15:15:00,36.4,36.41,36.28,36.29,338581.0,29.5032,29.5113,29.406,29.4141,338581.0
2020-11-06 15:20:00,36.3,36.33,36.26,36.32,413526.0,29.4222,29.4465,29.3898,29.4384,413526.0
2020-11-06 15:25:00,36.31,36.4,36.29,36.39,173794.0,29.4303,29.5032,29.4141,29.4951,173794.0
2020-11-06 15:30:00,36.38,36.46,36.36,36.44,224527.0,29.487,29.5519,29.4708,29.5357,224527.0
2020-11-06 15:35:00,36.43,36.46,36.42,36.46,159078.0,29.5276,29.5519,29.5194,29.5519,159078.0
2020-11-06 15:40:00,36.45,36.59,36.45,36.57,278318.0,29.5438,29.6572,29.5438,29.641,278318.0
2020-11-06 15:45:00,36.57,36.65,36.57,36.65,613894.0,29.641,29.7059,29.641,29.7059,613894.0
2020-11-06 15:50:00,36.64,36.65,36.55,36.56,699934.0,29.6978,29.7059,29.6248,29.6329,699934.0
2020-11-06 15:55:00,36.57,36.57,36.38,36.4,1463090.0,29.641,29.641,29.487,29.5032,1463090.0
2020-11-09 09:30:00,41.86,41.95,39.41,39.51,20102987.0,33.9287,34.0017,31.9429,32.024,20102987.0
2020-11-09 09:35:00,39.52,39.55,38.65,39.14,8214350.0,32.0321,32.0564,31.3269,31.7241,8214350.0
2020-11-09 09:40:00,39.17,39.5,39.12,39.22,4586472.0,31.7484,32.0159,31.7079,31.7889,4586472.0
2020-11-09 09:45:00,39.23,39.5,38.68,38.96,4583727.0,31.797,32.0159,31.3512,31.5782,4583727.0
2020-11-09 09:50:00,38.97,39.5,38.84,39.41,3347186.0,31.5863,32.0159,31.4809,31.9429,3347186.0
2020-11-09 09:55:00,39.41,39.69,39.37,39.64,2740712.0,31.9429,32.1699,31.9105,32.1294,2740712.0
2020-11-09 10:00:00,39.64,39.67,39.21,39.27,3270819.0,32.1294,32.1537,31.7808,31.8295,3270819.0
2020-11-09 10:05:00,39.27,39.34,38.97,39.04,2674765.0,31.8295,31.8862,31.5863,31.643,2674765.0
2020-11-09 10:10:00,39.05,39.09,38.68,38.77,3195551.0,31.6511,31.6836,31.3512,31.4242,3195551.0
2020-11-09 10:15:00,38.77,38.85,38.38,38.77,2949497.0,31.4242,31.489,31.1081,31.4242,2949497.0
2020-11-09 10:20:00,38.77,38.9,38.58,38.63,2151232.0,31.4242,31.5296,31.2702,31.3107,2151232.0
2020-11-09 10:25:00,38.63,38.8,38.58,38.79,2022474.0,31.3107,31.4485,31.2702,31.4404,2022474.0
2020-11-09 10:30:00,38.79,39.05,38.78,38.96,2127260.0,31.4404,31.6511,31.4323,31.5782,2127260.0
2020-11-09 10:35:00,38.96,39.24,38.95,39.19,2359819.0,31.5782,31.8051,31.5701,31.7646,2359819.0
2020-11-09 10:40:00,39.19,39.29,39.12,39.18,1977530.0,31.7646,31.8457,31.7079,31.7565,1977530.0
2020-11-09 10:45:00,39.19,39.31,39.03,39.17,1785718.0,31.7646,31.8619,31.6349,31.7484,1785718.0
2020-11-09 10:50:00,39.16,39.36,39.16,39.33,1702872.0,31.7403,31.9024,31.7403,31.8781,1702872.0
2020-11-09 10:55:00,39.33,39.47,39.28,39.44,1613342.0,31.8781,31.9916,31.8376,31.9672,1613342.0
2020-11-09 11:00:00,39.44,39.53,39.31,39.43,1829682.0,31.9672,32.0402,31.8619,31.9591,1829682.0
2020-11-09 11:05:00,39.43,39.91,39.43,39.9,2633837.0,31.9591,32.3482,31.9591,32.3401,2633837.0
2020-11-09 11:10:00,39.9,39.9,39.75,39.76,2973422.0,32.3401,32.3401,32.2185,32.2266,2973422.0
2020-11-09 11:15:00,39.77,39.94,39.66,39.91,2519817.0,32.2347,32.3725,32.1456,32.3482,2519817.0
2020-11-09 11:20:00,39.91,39.92,39.66,39.87,1891373.0,32.3482,32.3563,32.1456,32.3158,1891373.0
2020-11-09 11:25:00,39.87,39.92,39.68,39.77,1466246.0,32.3158,32.3563,32.1618,32.2347,1466246.0
2020-11-09 11:30:00,39.77,39.96,39.77,39.9,1678972.0,32.2347,32.3887,32.2347,32.3401,1678972.0
2020-11-09 11:35:00,39.91,39.98,39.48,39.53,2761408.0,32.3482,32.4049,31.9997,32.0402,2761408.0
2020-11-09 11:40:00,39.52,39.61,39.32,39.48,2385076.0,32.0321,32.105,31.87,31.9997,2385076.0
2020-11-09 11:45:00,39.48,39.61,39.4,39.55,1307244.0,31.9997,32.105,31.9348,32.0564,1307244.0
2020-11-09 11:50:00,39.54,39.66,39.45,39.65,1233291.0,32.0483,32.1456,31.9753,32.1375,1233291.0
2020-11-09 11:55:00,39.66,39.79,39.63,39.77,1281162.0,32.1456,32.2509,32.1212,32.2347,1281162.0
2020-11-09 12:00:00,39.77,39.87,39.62,39.79,1339961.0,32.2347,32.3158,32.1131,32.2509,1339961.0
2020-11-09 12:05:00,39.79,39.91,39.76,39.9,1210756.0,32.2509,32.3482,32.2266,32.3401,1210756.0
2020-11-09 12:10:00,39.89,39.93,39.79,39.9,1231506.0,32.332,32.3644,32.2509,32.3401,1231506.0
2020-11-09 12:15:00,39.9,39.92,39.73,39.86,1089332.0,32.3401,32.3563,32.2023,32.3077,1089332.0
2020-11-09 12:20:00,39.86,40.0,39.85,39.97,1874255.0,32.3077,32.4211,32.2996,32.3968,1874255.0
2020-11-09 12:25:00,39.98,40.09,39.94,40.08,2319793.0,32.4049,32.4941,32.3725,32.486,2319793.0
2020-11-09 12:30:00,40.07,40.2,39.94,40.2,1895669.0,32.4779,32.5832,32.3725,32.5832,1895669.0
2020-11-09 12:35:00,40.2,40.35,40.11,40.34,1764916.0,32.5832,32.7048,32.5103,32.6967,1764916.0
2020-11-09 12:40:00,40.34,40.5,40.33,40.48,2021015.0,32.6967,32.8264,32.6886,32.8102,2021015.0
2020-11-09 12:45:00,40.48,40.6,40.36,40.38,2152147.0,32.8102,32.9075,32.7129,32.7291,2152147.0
2020-11-09 12:50:00,40.38,40.43,40.17,40.31,1736634.0,32.7291,32.7697,32.5589,32.6724,1736634.0
2020-11-09 12:55:00,40.32,40.52,40.3,40.52,1203278.0,32.6805,32.8426,32.6643,32.8426,1203278.0
2020-11-09 13:00:00,40.52,40.71,40.49,40.59,1691758.0,32.8426,32.9966,32.8183,32.8994,1691758.0
2020-11-09 13:05:00,40.59,40.75,40.58,40.75,1484871.0,32.8994,33.029,32.8912,33.029,1484871.0
2020-11-09 13:10:00,40.74,40.87,40.73,40.75,1618683.0,33.0209,33.1263,33.0128,33.029,1618683.0
2020-11-09 13:15:00,40.75,40.8,40.62,40.64,1521713.0,33.029,33.0696,32.9237,32.9399,1521713.0
2020-11-09 13:20:00,40.64,40.69,40.42,40.44,1636529.0,32.9399,32.9804,32.7616,32.7778,1636529.0
2020-11-09 13:25:00,40.45,40.54,40.17,40.52,2148949.0,32.7859,32.8588,32.5589,32.8426,2148949.0
2020-11-09 13:30:00,40.52,40.67,40.5,40.53,1319499.0,32.8426,32.9642,32.8264,32.8507,1319499.0
2020-11-09 13:35:00,40.54,40.63,40.37,40.55,1213090.0,32.8588,32.9318,32.721,32.8669,1213090.0
2020-11-09 13:40:00,40.56,40.62,40.44,40.46,1106859.0,32.875,32.9237,32.7778,32.794,1106859.0
2020-11-09 13:45:00,40.47,40.55,40.35,40.43,1178027.0,32.8021,32.8669,32.7048,32.7697,1178027.0
2020-11-09 13:50:00,40.43,40.49,40.36,40.41,1040761.0,32.7697,32.8183,32.7129,32.7535,1040761.0
2020-11-09 13:55:00,40.41,40.42,40.36,40.39,824694.0,32.7535,32.7616,32.7129,32.7372,824694.0
2020-11-09 14:00:00,40.39,40.4,40.08,40.15,1434009.0,32.7372,32.7454,32.486,32.5427,1434009.0
2020-11-09 14:05:00,40.15,40.23,40.02,40.04,1077355.0,32.5427,32.6076,32.4374,32.4536,1077355.0
2020-11-09 14:10:00,40.04,40.09,40.01,40.03,961521.0,32.4536,32.4941,32.4292,32.4455,961521.0
2020-11-09 14:15:00,40.03,40.14,40.0,40.02,1017188.0,32.4455,32.5346,32.4211,32.4374,1017188.0
2020-11-09 14:20:00,40.01,40.03,39.81,39.82,1420882.0,32.4292,32.4455,32.2671,32.2752,1420882.0
2020-11-09 14:25:00,39.83,39.9,39.74,39.77,879965.0,32.2834,32.3401,32.2104,32.2347,879965.0
2020-11-09 14:30:00,39.77,39.79,39.65,39.72,985963.0,32.2347,32.2509,32.1375,32.1942,985963.0
2020-11-09 14:35:00,39.72,39.78,39.54,39.61,1071584.0,32.1942,32.2428,32.0483,32.105,1071584.0
2020-11-09 14:40:00,39.6,39.62,39.49,39.52,1256708.0,32.0969,32.1131,32.0078,32.0321,1256708.0
2020-11-09 14:45:00,39.52,39.58,39.4,39.52,1091282.0,32.0321,32.0807,31.9348,32.0321,1091282.0
2020-11-09 14:50:00,39.53,39.53,39.4,39.48,866938.0,32.0402,32.0402,31.9348,31.9997,866938.0
2020-11-09 14:55:00,39.48,39.55,39.42,39.45,972427.0,31.9997,32.0564,31.951,31.9753,972427.0
2020-11-09 15:00:00,39.45,39.54,39.36,39.44,1250349.0,31.9753,32.0483,31.9024,31.9672,1250349.0
2020-11-09 15:05:00,39.44,39.49,39.36,39.46,891872.0,31.9672,32.0078,31.9024,31.9835,891872.0
2020-11-09 15:10:00,39.46,39.64,39.45,39.63,784313.0,31.9835,32.1294,31.9753,32.1212,784313.0
2020-11-09 15:15:00,39.63,39.79,39.6,39.69,1207414.0,32.1212,32.2509,32.0969,32.1699,1207414.0
2020-11-09 15:20:00,39.69,39.7,39.57,39.67,858788.0,32.1699,32.178,32.0726,32.1537,858788.0
2020-11-09 15:25:00,39.68,39.73,39.46,39.47,1290168.0,32.1618,32.2023,31.9835,31.9916,1290168.0
2020-11-09 15:30:00,39.47,39.55,39.42,39.48,1145768.0,31.9916,32.0564,31.951,31.9997,1145768.0
2020-11-09 15:35:00,39.48,39.69,39.46,39.69,1011705.0,31.9997,32.1699,31.9835,32.1699,1011705.0
2020-11-09 15:40:00,39.69,39.69,39.56,39.59,1058225.0,32.1699,32.1699,32.0645,32.0888,1058225.0
2020-11-09 15:45:00,39.59,39.59,39.49,39.54,1214965.0,32.0888,32.0888,32.0078,32.0483,1214965.0
2020-11-09 15:50:00,39.53,39.54,39.34,39.37,1966355.0,32.0402,32.0483,31.8862,31.9105,1966355.0
2020-11-09 15:55:00,39.37,39.44,39.12,39.2,4424306.0,31.9105,31.9672,31.7079,31.7727,4424306.0
2020-11-10 09:30:00,40.45,40.53,40.05,40.12,6872885.0,32.7859,32.8507,32.4617,32.5184,6872885.0
2020-11-10 09:35:00,40.12,40.19,39.71,40.08,3076211.0,32.5184,32.5751,32.1861,32.486,3076211.0
2020-11-10 09:40:00,40.08,40.09,39.87,39.93,1427071.0,32.486,32.4941,32.3158,32.3644,1427071.0
2020-11-10 09:45:00,39.93,40.15,39.84,39.87,1404325.0,32.3644,32.5427,32.2915,32.3158,1404325.0
2020-11-10 09:50:00,39.87,40.02,39.84,39.96,985816.0,32.3158,32.4374,32.2915,32.3887,985816.0
2020-11-10 09:55:00,39.97,40.26,39.91,40.22,1416455.0,32.3968,32.6319,32.3482,32.5995,1416455.0
2020-11-10 10:00:00,40.21,40.23,39.77,39.89,1792197.0,32.5914,32.6076,32.2347,32.332,1792197.0
2020-11-10 10:05:00,39.89,39.9,39.67,39.68,1447845.0,32.332,32.3401,32.1537,32.1618,1447845.0
2020-11-10 10:10:00,39.69,39.78,39.59,39.62,887983.0,32.1699,32.2428,32.0888,32.1131,887983.0
2020-11-10 10:15:00,39.62,39.74,39.61,39.72,931926.0,32.1131,32.2104,32.105,32.1942,931926.0
2020-11-10 10:20:00,39.72,39.75,39.43,39.49,1410248.0,32.1942,32.2185,31.9591,32.0078,1410248.0
2020-11-10 10:25:00,39.48,39.65,39.46,39.52,1069661.0,31.9997,32.1375,31.9835,32.0321,1069661.0
2020-11-10 10:30:00,39.52,39.52,39.26,39.27,1737666.0,32.0321,32.0321,31.8213,31.8295,1737666.0
2020-11-10 10:35:00,39.27,39.27,38.88,38.89,1971786.0,31.8295,31.8295,31.5133,31.5215,1971786.0
2020-11-10 10:40:00,38.88,38.94,38.46,38.5,2102168.0,31.5133,31.562,31.1729,31.2053,2102168.0
2020-11-10 10:45:00,38.51,38.73,38.48,38.69,1256599.0,31.2135,31.3918,31.1891,31.3593,1256599.0
2020-11-10 10:50:00,38.69,38.88,38.67,38.82,1024682.0,31.3593,31.5133,31.3431,31.4647,1024682.0
2020-11-10 10:55:00,38.83,38.83,38.56,38.6,1013728.0,31.4728,31.4728,31.254,31.2864,1013728.0
2020-11-10 11:00:00,38.59,38.8,38.57,38.73,762987.0,31.2783,31.4485,31.2621,31.3918,762987.0
2020-11-10 11:05:00,38.73,38.76,38.61,38.64,713086.0,31.3918,31.4161,31.2945,31.3188,713086.0
2020-11-10 11:10:00,38.64,38.79,38.61,38.77,667388.0,31.3188,31.4404,31.2945,31.4242,667388.0
2020-11-10 11:15:00,38.77,38.87,38.71,38.79,647640.0,31.4242,31.5052,31.3756,31.4404,647640.0
2020-11-10 11:20:00,38.79,38.83,38.7,38.78,557166.0,31.4404,31.4728,31.3675,31.4323,557166.0
2020-11-10 11:25:00,38.79,38.86,38.73,38.84,560907.0,31.4404,31.4971,31.3918,31.4809,560907.0
2020-11-10 11:30:00,38.83,38.91,38.79,38.85,592558.0,31.4728,31.5377,31.4404,31.489,592558.0
2020-11-10 11:35:00,38.85,38.86,38.69,38.7,565281.0,31.489,31.4971,31.3593,31.3675,565281.0
2020-11-10 11:40:00,38.71,38.86,38.68,38.8,639502.0,31.3756,31.4971,31.3512,31.4485,639502.0
2020-11-10 11:45:00,38.8,38.84,38.71,38.73,579100.0,31.4485,31.4809,31.3756,31.3918,579100.0
2020-11-10 11:50:00,38.72,38.75,38.65,38.74,559897.0,31.3837,31.408,31.3269,31.3999,559897.0
2020-11-10 11:55:00,38.75,38.82,38.71,38.78,351565.0,31.408,31.4647,31.3756,31.4323,351565.0
2020-11-10 12:00:00,38.78,38.91,38.76,38.87,497672.0,31.4323,31.5377,31.4161,31.5052,497672.0
2020-11-10 12:05:00,38.88,38.98,38.82,38.95,492166.0,31.5133,31.5944,31.4647,31.5701,492166.0
2020-11-10 12:10:00,38.95,38.99,38.91,38.98,517017.0,31.5701,31.6025,31.5377,31.5944,517017.0
2020-11-10 12:15:00,38.98,38.99,38.9,38.9,548582.0,31.5944,31.6025,31.5296,31.5296,548582.0
2020-11-10 12:20:00,38.9,38.92,38.83,38.83,391321.0,31.5296,31.5458,31.4728,31.4728,391321.0
2020-11-10 12:25:00,38.84,38.84,38.78,38.8,405520.0,31.4809,31.4809,31.4323,31.4485,405520.0
2020-11-10 12:30:00,38.8,38.83,38.75,38.81,389010.0,31.4485,31.4728,31.408,31.4566,389010.0
2020-11-10 12:35:00,38.81,38.85,38.8,38.81,423017.0,31.4566,31.489,31.4485,31.4566,423017.0
2020-11-10 12:40:00,38.82,38.84,38.75,38.8,371859.0,31.4647,31.4809,31.408,31.4485,371859.0
2020-11-10 12:45:00,38.79,38.83,38.78,38.79,257532.0,31.4404,31.4728,31.4323,31.4404,257532.0
2020-11-10 12:50:00,38.79,38.79,38.73,38.73,327896.0,31.4404,31.4404,31.3918,31.3918,327896.0
2020-11-10 12:55:00,38.73,38.74,38.67,38.71,373464.0,31.3918,31.3999,31.3431,31.3756,373464.0
2020-11-10 13:00:00,38.72,38.74,38.68,38.72,343725.0,31.3837,31.3999,31.3512,31.3837,343725.0
2020-11-10 13:05:00,38.72,38.75,38.68,38.75,241267.0,31.3837,31.408,31.3512,31.408,241267.0
2020-11-10 13:10:00,38.76,38.81,38.7,38.71,321765.0,31.4161,31.4566,31.3675,31.3756,321765.0
2020-11-10 13:15:00,38.7,38.73,38.67,38.73,302001.0,31.3675,31.3918,31.3431,31.3918,302001.0
2020-11-10 13:20:00,38.72,38.74,38.68,38.7,282499.0,31.3837,31.3999,31.3512,31.3675,282499.0
2020-11-10 13:25:00,38.69,38.72,38.68,38.71,241320.0,31.3593,31.3837,31.3512,31.3756,241320.0
2020-11-10 13:30:00,38.7,38.79,38.66,38.79,310616.0,31.3675,31.4404,31.335,31.4404,310616.0
2020-11-10 13:35:00,38.78,38.87,38.78,38.82,416395.0,31.4323,31.5052,31.4323,31.4647,416395.0
2020-11-10 13:40:00,38.83,38.83,38.76,38.8,298229.0,31.4728,31.4728,31.4161,31.4485,298229.0
2020-11-10 13:45:00,38.79,38.81,38.71,38.71,354120.0,31.4404,31.4566,31.3756,31.3756,354120.0
2020-11-10 13:50:00,38.72,38.83,38.71,38.81,248994.0,31.3837,31.4728,31.3756,31.4566,248994.0
2020-11-10 13:55:00,38.82,38.85,38.77,38.82,324168.0,31.4647,31.489,31.4242,31.4647,324168.0
2020-11-10 14:00:00,38.82,38.9,38.81,38.86,285283.0,31.4647,31.5296,31.4566,31.4971,285283.0
2020-11-10 14:05:00,38.86,38.89,38.79,38.79,340970.0,31.4971,31.5215,31.4404,31.4404,340970.0
2020-11-10 14:10:00,38.78,38.83,38.77,38.81,390755.0,31.4323,31.4728,31.4242,31.4566,390755.0
2020-11-10 14:15:00,38.81,38.83,38.76,38.77,323795.0,31.4566,31.4728,31.4161,31.4242,323795.0
2020-11-10 14:20:00,38.77,38.85,38.77,38.84,389695.0,31.4242,31.489,31.4242,31.4809,389695.0
2020-11-10 14:25:00,38.84,38.86,38.67,38.67,582494.0,31.4809,31.4971,31.3431,31.3431,582494.0
2020-11-10 14:30:00,38.68,38.74,38.67,38.67,403537.0,31.3512,31.3999,31.3431,31.3431,403537.0
2020-11-10 14:35:00,38.67,38.7,38.65,38.66,526215.0,31.3431,31.3675,31.3269,31.335,526215.0
2020-11-10 14:40:00,38.65,38.75,38.64,38.7,414931.0,31.3269,31.408,31.3188,31.3675,414931.0
2020-11-10 14:45:00,38.69,38.76,38.67,38.75,348725.0,31.3593,31.4161,31.3431,31.408,348725.0
2020-11-10 14:50:00,38.75,38.77,38.69,38.72,341354.0,31.408,31.4242,31.3593,31.3837,341354.0
2020-11-10 14:55:00,38.72,38.76,38.7,38.73,318599.0,31.3837,31.4161,31.3675,31.3918,318599.0
2020-11-10 15:00:00,38.73,38.76,38.69,38.69,303941.0,31.3918,31.4161,31.3593,31.3593,303941.0
2020-11-10 15:05:00,38.69,38.75,38.68,38.73,322300.0,31.3593,31.408,31.3512,31.3918,322300.0
2020-11-10 15:10:00,38.73,38.77,38.68,38.69,356779.0,31.3918,31.4242,31.3512,31.3593,356779.0
2020-11-10 15:15:00,38.69,38.72,38.66,38.69,420933.0,31.3593,31.3837,31.335,31.3593,420933.0
2020-11-10 15:20:00,38.7,38.79,38.69,38.77,453525.0,31.3675,31.4404,31.3593,31.4242,453525.0
2020-11-10 15:25:00,38.76,38.77,38.7,38.75,384096.0,31.4161,31.4242,31.3675,31.408,384096.0
2020-11-10 15:30:00,38.75,38.82,38.73,38.76,479268.0,31.408,31.4647,31.3918,31.4161,479268.0
2020-11-10 15:35:00,38.76,38.81,38.72,38.72,487485.0,31.4161,31.4566,31.3837,31.3837,487485.0
2020-11-10 15:40:00,38.72,38.83,38.71,38.81,638948.0,31.3837,31.4728,31.3756,31.4566,638948.0
2020-11-10 15:45:00,38.81,38.83,38.75,38.76,791791.0,31.4566,31.4728,31.408,31.4161,791791.0
2020-11-10 15:50:00,38.77,38.79,38.71,38.76,1056072.0,31.4242,31.4404,31.3756,31.4161,1056072.0
2020-11-10 15:55:00,38.75,38.76,38.63,38.68,2223746.0,31.408,31.4161,31.3107,31.3512,2223746.0
2020-11-11 09:30:00,38.88,39.08,38.61,38.62,2780658.0,31.5133,31.6755,31.2945,31.3026,2780658.0
2020-11-11 09:35:00,38.62,38.88,38.61,38.72,743289.0,31.3026,31.5133,31.2945,31.3837,743289.0
2020-11-11 09:40:00,38.72,40.2,38.52,38.53,1234397.0,31.3837,32.5832,31.2216,31.2297,1234397.0
2020-11-11 09:45:00,38.53,38.59,38.22,38.44,1571197.0,31.2297,31.2783,30.9784,31.1567,1571197.0
2020-11-11 09:50:00,38.43,38.45,38.28,38.33,754594.0,31.1486,31.1648,31.027,31.0676,754594.0
2020-11-11 09:55:00,38.32,38.33,38.18,38.2,892397.0,31.0595,31.0676,30.946,30.9622,892397.0
2020-11-11 10:00:00,38.2,38.38,38.2,38.38,711195.0,30.9622,31.1081,30.9622,31.1081,711195.0
2020-11-11 10:05:00,38.38,38.41,38.26,38.27,535200.0,31.1081,31.1324,31.0108,31.0189,535200.0
2020-11-11 10:10:00,38.27,38.31,38.15,38.17,757198.0,31.0189,31.0513,30.9217,30.9379,757198.0
2020-11-11 10:15:00,38.17,38.25,38.16,38.2,581325.0,30.9379,31.0027,30.9298,30.9622,581325.0
2020-11-11 10:20:00,38.19,38.2,38.07,38.15,773586.0,30.9541,30.9622,30.8568,30.9217,773586.0
2020-11-11 10:25:00,38.14,38.16,37.9,37.93,1260880.0,30.9136,30.9298,30.719,30.7433,1260880.0
2020-11-11 10:30:00,37.94,38.11,37.91,38.04,656176.0,30.7515,30.8892,30.7271,30.8325,656176.0
2020-11-11 10:35:00,38.05,38.1,38.02,38.03,396076.0,30.8406,30.8811,30.8163,30.8244,396076.0
2020-11-11 10:40:00,38.02,38.07,37.98,38.01,498715.0,30.8163,30.8568,30.7839,30.8082,498715.0
2020-11-11 10:45:00,38.01,38.07,38.0,38.01,426674.0,30.8082,30.8568,30.8001,30.8082,426674.0
2020-11-11 10:50:00,38.01,38.04,37.93,37.97,575467.0,30.8082,30.8325,30.7433,30.7758,575467.0
2020-11-11 10:55:00,37.97,37.99,37.91,37.95,496339.0,30.7758,30.792,30.7271,30.7596,496339.0
2020-11-11 11:00:00,37.95,38.08,37.92,38.01,447852.0,30.7596,30.8649,30.7352,30.8082,447852.0
2020-11-11 11:05:00,38.01,38.05,38.0,38.02,394704.0,30.8082,30.8406,30.8001,30.8163,394704.0
2020-11-11 11:10:00,38.02,38.06,38.0,38.03,426565.0,30.8163,30.8487,30.8001,30.8244,426565.0
2020-11-11 11:15:00,38.03,38.12,38.03,38.11,451858.0,30.8244,30.8973,30.8244,30.8892,451858.0
2020-11-11 11:20:00,38.11,38.11,38.05,38.08,339459.0,30.8892,30.8892,30.8406,30.8649,339459.0
2020-11-11 11:25:00,38.08,38.18,38.07,38.17,447312.0,30.8649,30.946,30.8568,30.9379,447312.0
2020-11-11 11:30:00,38.18,38.21,38.12,38.2,380454.0,30.946,30.9703,30.8973,30.9622,380454.0
2020-11-11 11:35:00,38.2,38.34,38.18,38.33,737934.0,30.9622,31.0757,30.946,31.0676,737934.0
2020-11-11 11:40:00,38.33,38.37,38.3,38.32,481908.0,31.0676,31.1,31.0432,31.0595,481908.0
2020-11-11 11:45:00,38.32,38.33,38.16,38.16,564954.0,31.0595,31.0676,30.9298,30.9298,564954.0
2020-11-11 11:50:00,38.17,38.17,38.11,38.17,335893.0,30.9379,30.9379,30.8892,30.9379,335893.0
2020-11-11 11:55:00,38.16,38.19,38.15,38.18,302829.0,30.9298,30.9541,30.9217,30.946,302829.0
2020-11-11 12:00:00,38.18,38.23,38.15,38.21,329239.0,30.946,30.9865,30.9217,30.9703,329239.0
2020-11-11 12:05:00,38.21,38.3,38.16,38.3,327634.0,30.9703,31.0432,30.9298,31.0432,327634.0
2020-11-11 12:10:00,38.3,38.3,38.2,38.22,254876.0,31.0432,31.0432,30.9622,30.9784,254876.0
2020-11-11 12:15:00,38.23,38.29,38.22,38.27,232800.0,30.9865,31.0351,30.9784,31.0189,232800.0
2020-11-11 12:20:00,38.27,38.3,38.25,38.29,258834.0,31.0189,31.0432,31.0027,31.0351,258834.0
2020-11-11 12:25:00,38.29,38.38,38.28,38.36,298095.0,31.0351,31.1081,31.027,31.0919,298095.0
2020-11-11 12:30:00,38.36,38.42,38.35,38.42,281093.0,31.0919,31.1405,31.0838,31.1405,281093.0
2020-11-11 12:35:00,38.42,38.46,38.4,38.45,279739.0,31.1405,31.1729,31.1243,31.1648,279739.0
2020-11-11 12:40:00,38.46,38.47,38.41,38.44,235262.0,31.1729,31.181,31.1324,31.1567,235262.0
2020-11-11 12:45:00,38.44,38.44,38.38,38.43,286052.0,31.1567,31.1567,31.1081,31.1486,286052.0
2020-11-11 12:50:00,38.43,38.44,38.36,38.39,256011.0,31.1486,31.1567,31.0919,31.1162,256011.0
2020-11-11 12:55:00,38.39,38.39,38.33,38.37,245617.0,31.1162,31.1162,31.0676,31.1,245617.0
2020-11-11 13:00:00,38.37,38.45,38.36,38.42,517549.0,31.1,31.1648,31.0919,31.1405,517549.0
2020-11-11 13:05:00,38.43,38.43,38.35,38.39,162964.0,31.1486,31.1486,31.0838,31.1162,162964.0
2020-11-11 13:10:00,38.39,38.42,38.35,38.41,442622.0,31.1162,31.1405,31.0838,31.1324,442622.0
2020-11-11 13:15:00,38.41,38.44,38.38,38.41,303827.0,31.1324,31.1567,31.1081,31.1324,303827.0
2020-11-11 13:20:00,38.41,38.45,38.39,38.41,233544.0,31.1324,31.1648,31.1162,31.1324,233544.0
2020-11-11 13:25:00,38.41,38.41,38.34,38.34,274597.0,31.1324,31.1324,31.0757,31.0757,274597.0
2020-11-11 13:30:00,38.35,38.4,38.34,38.37,231838.0,31.0838,31.1243,31.0757,31.1,231838.0
2020-11-11 13:35:00,38.37,38.38,38.31,38.34,289802.0,31.1,31.1081,31.0513,31.0757,289802.0
2020-11-11 13:40:00,38.35,38.35,38.3,38.32,280795.0,31.0838,31.0838,31.0432,31.0595,280795.0
2020-11-11 13:45:00,38.32,38.33,38.3,38.3,321289.0,31.0595,31.0676,31.0432,31.0432,321289.0
2020-11-11 13:50:00,38.3,38.31,38.22,38.25,273398.0,31.0432,31.0513,30.9784,31.0027,273398.0
2020-11-11 13:55:00,38.25,38.28,38.22,38.26,181659.0,31.0027,31.027,30.9784,31.0108,181659.0
2020-11-11 14:00:00,38.27,38.33,38.26,38.33,181430.0,31.0189,31.0676,31.0108,31.0676,181430.0
2020-11-11 14:05:00,38.33,38.33,38.26,38.28,229730.0,31.0676,31.0676,31.0108,31.027,229730.0
2020-11-11 14:10:00,38.29,38.31,38.24,38.24,210770.0,31.0351,31.0513,30.9946,30.9946,210770.0
2020-11-11 14:15:00,38.25,38.25,38.2,38.2,326092.0,31.0027,31.0027,30.9622,30.9622,326092.0
2020-11-11 14:20:00,38.2,38.22,38.15,38.18,335166.0,30.9622,30.9784,30.9217,30.946,335166.0
2020-11-11 14:25:00,38.17,38.2,38.12,38.13,407477.0,30.9379,30.9622,30.8973,30.9055,407477.0
2020-11-11 14:30:00,38.13,38.2,38.12,38.16,318412.0,30.9055,30.9622,30.8973,30.9298,318412.0
2020-11-11 14:35:00,38.16,38.17,38.12,38.15,283891.0,30.9298,30.9379,30.8973,30.9217,283891.0
2020-11-11 14:40:00,38.16,38.16,38.1,38.12,370463.0,30.9298,30.9298,30.8811,30.8973,370463.0
2020-11-11 14:45:00,38.11,38.12,38.05,38.07,501250.0,30.8892,30.8973,30.8406,30.8568,501250.0
2020-11-11 14:50:00,38.08,38.13,38.06,38.12,255620.0,30.8649,30.9055,30.8487,30.8973,255620.0
2020-11-11 14:55:00,38.13,38.22,38.11,38.18,396071.0,30.9055,30.9784,30.8892,30.946,396071.0
2020-11-11 15:00:00,38.19,38.22,38.18,38.2,310797.0,30.9541,30.9784,30.946,30.9622,310797.0
2020-11-11 15:05:00,38.2,38.24,38.2,38.23,302419.0,30.9622,30.9946,30.9622,30.9865,302419.0
2020-11-11 15:10:00,38.23,38.32,38.22,38.31,438416.0,30.9865,31.0595,30.9784,31.0513,438416.0
2020-11-11 15:15:00,38.31,38.32,38.29,38.32,407153.0,31.0513,31.0595,31.0351,31.0595,407153.0
2020-11-11 15:20:00,38.31,38.32,38.28,38.3,553309.0,31.0513,31.0595,31.027,31.0432,553309.0
2020-11-11 15:25:00,38.29,38.37,38.29,38.33,3088522.0,31.0351,31.1,31.0351,31.0676,3088522.0
2020-11-11 15:30:00,38.32,38.33,38.25,38.28,468812.0,31.0595,31.0676,31.0027,31.027,468812.0
2020-11-11 15:35:00,38.28,38.39,38.25,38.34,554923.0,31.027,31.1162,31.0027,31.0757,554923.0
2020-11-11 15:40:00,38.34,38.37,38.32,38.35,395025.0,31.0757,31.1,31.0595,31.0838,395025.0
2020-11-11 15:45:00,38.36,38.38,38.33,38.37,1265868.0,31.0919,31.1081,31.0676,31.1,1265868.0
2020-11-11 15:50:00,38.37,38.43,38.36,38.42,747421.0,31.1,31.1486,31.0919,31.1405,747421.0
2020-11-11 15:55:00,38.43,38.53,38.42,38.52,2791825.0,31.1486,31.2297,31.1405,31.2216,2791825.0
2020-11-12 09:30:00,38.28,38.34,38.01,38.1,2019708.0,31.027,31.0757,30.8082,30.8811,2019708.0
2020-11-12 09:35:00,38.09,38.12,38.01,38.04,730673.0,30.873,30.8973,30.8082,30.8325,730673.0
2020-11-12 09:40:00,38.05,38.09,37.88,37.9,1114097.0,30.8406,30.873,30.7028,30.719,1114097.0
2020-11-12 09:45:00,37.9,37.95,37.82,37.89,725780.0,30.719,30.7596,30.6542,30.7109,725780.0
2020-11-12 09:50:00,37.89,37.92,37.85,37.87,616664.0,30.7109,30.7352,30.6785,30.6947,616664.0
2020-11-12 09:55:00,37.87,37.92,37.84,37.91,624192.0,30.6947,30.7352,30.6704,30.7271,624192.0
2020-11-12 10:00:00,37.91,37.95,37.77,37.77,784591.0,30.7271,30.7596,30.6137,30.6137,784591.0
2020-11-12 10:05:00,37.78,37.86,37.74,37.83,660158.0,30.6218,30.6866,30.5893,30.6623,660158.0
2020-11-12 10:10:00,37.84,37.87,37.74,37.84,653148.0,30.6704,30.6947,30.5893,30.6704,653148.0
2020-11-12 10:15:00,37.84,37.9,37.81,37.86,496812.0,30.6704,30.719,30.6461,30.6866,496812.0
2020-11-12 10:20:00,37.86,37.89,37.76,37.76,465647.0,30.6866,30.7109,30.6056,30.6056,465647.0
2020-11-12 10:25:00,37.77,37.81,37.68,37.72,683929.0,30.6137,30.6461,30.5407,30.5731,683929.0
2020-11-12 10:30:00,37.72,37.76,37.64,37.64,686915.0,30.5731,30.6056,30.5083,30.5083,686915.0
2020-11-12 10:35:00,37.65,37.65,37.56,37.6,1111445.0,30.5164,30.5164,30.4435,30.4759,1111445.0
2020-11-12 10:40:00,37.6,37.67,37.55,37.65,825731.0,30.4759,30.5326,30.4353,30.5164,825731.0
2020-11-12 10:45:00,37.65,37.65,37.57,37.59,421657.0,30.5164,30.5164,30.4516,30.4678,421657.0
2020-11-12 10:50:00,37.59,37.61,37.55,37.6,480926.0,30.4678,30.484,30.4353,30.4759,480926.0
2020-11-12 10:55:00,37.59,37.7,37.59,37.69,352061.0,30.4678,30.5569,30.4678,30.5488,352061.0
2020-11-12 11:00:00,37.69,37.71,37.62,37.7,433826.0,30.5488,30.565,30.4921,30.5569,433826.0
2020-11-12 11:05:00,37.7,37.71,37.63,37.66,717305.0,30.5569,30.565,30.5002,30.5245,717305.0
2020-11-12 11:10:00,37.67,37.71,37.63,37.71,301713.0,30.5326,30.565,30.5002,30.565,301713.0
2020-11-12 11:15:00,37.71,37.73,37.66,37.68,371612.0,30.565,30.5812,30.5245,30.5407,371612.0
2020-11-12 11:20:00,37.68,37.71,37.64,37.69,472940.0,30.5407,30.565,30.5083,30.5488,472940.0
2020-11-12 11:25:00,37.69,37.69,37.64,37.69,317183.0,30.5488,30.5488,30.5083,30.5488,317183.0
2020-11-12 11:30:00,37.69,37.72,37.68,37.7,414610.0,30.5488,30.5731,30.5407,30.5569,414610.0
2020-11-12 11:35:00,37.71,37.76,37.69,37.72,407218.0,30.565,30.6056,30.5488,30.5731,407218.0
2020-11-12 11:40:00,37.72,37.79,37.71,37.77,361197.0,30.5731,30.6299,30.565,30.6137,361197.0
2020-11-12 11:45:00,37.78,37.89,37.77,37.85,424922.0,30.6218,30.7109,30.6137,30.6785,424922.0
2020-11-12 11:50:00,37.84,37.91,37.83,37.9,329431.0,30.6704,30.7271,30.6623,30.719,329431.0
2020-11-12 11:55:00,37.89,37.91,37.86,37.9,299361.0,30.7109,30.7271,30.6866,30.719,299361.0
2020-11-12 12:00:00,37.9,37.9,37.84,37.89,247621.0,30.719,30.719,30.6704,30.7109,247621.0
2020-11-12 12:05:00,37.88,37.9,37.88,37.88,188831.0,30.7028,30.719,30.7028,30.7028,188831.0
2020-11-12 12:10:00,37.89,37.89,37.8,37.86,360001.0,30.7109,30.7109,30.638,30.6866,360001.0
2020-11-12 12:15:00,37.86,37.87,37.76,37.76,479105.0,30.6866,30.6947,30.6056,30.6056,479105.0
2020-11-12 12:20:00,37.76,37.79,37.68,37.69,509783.0,30.6056,30.6299,30.5407,30.5488,509783.0
2020-11-12 12:25:00,37.69,37.7,37.53,37.57,943561.0,30.5488,30.5569,30.4191,30.4516,943561.0
2020-11-12 12:30:00,37.57,37.63,37.56,37.61,277811.0,30.4516,30.5002,30.4435,30.484,277811.0
2020-11-12 12:35:00,37.61,37.65,37.61,37.63,205250.0,30.484,30.5164,30.484,30.5002,205250.0
2020-11-12 12:40:00,37.63,37.64,37.56,37.62,345395.0,30.5002,30.5083,30.4435,30.4921,345395.0
2020-11-12 12:45:00,37.61,37.62,37.53,37.55,436681.0,30.484,30.4921,30.4191,30.4353,436681.0
2020-11-12 12:50:00,37.55,37.57,37.52,37.54,381056.0,30.4353,30.4516,30.411,30.4272,381056.0
2020-11-12 12:55:00,37.54,37.55,37.52,37.53,219237.0,30.4272,30.4353,30.411,30.4191,219237.0
2020-11-12 13:00:00,37.53,37.54,37.42,37.42,522728.0,30.4191,30.4272,30.33,30.33,522728.0
2020-11-12 13:05:00,37.42,37.46,37.39,37.43,362202.0,30.33,30.3624,30.3057,30.3381,362202.0
2020-11-12 13:10:00,37.43,37.43,37.37,37.4,343371.0,30.3381,30.3381,30.2895,30.3138,343371.0
2020-11-12 13:15:00,37.4,37.41,37.31,37.39,406678.0,30.3138,30.3219,30.2408,30.3057,406678.0
2020-11-12 13:20:00,37.39,37.46,37.37,37.37,551823.0,30.3057,30.3624,30.2895,30.2895,551823.0
2020-11-12 13:25:00,37.38,37.44,37.36,37.39,284777.0,30.2976,30.3462,30.2813,30.3057,284777.0
2020-11-12 13:30:00,37.38,37.41,37.28,37.36,567905.0,30.2976,30.3219,30.2165,30.2813,567905.0
2020-11-12 13:35:00,37.35,37.36,37.28,37.32,393591.0,30.2732,30.2813,30.2165,30.2489,393591.0
2020-11-12 13:40:00,37.31,37.39,37.3,37.37,252554.0,30.2408,30.3057,30.2327,30.2895,252554.0
2020-11-12 13:45:00,37.37,37.41,37.34,37.4,266561.0,30.2895,30.3219,30.2651,30.3138,266561.0
2020-11-12 13:50:00,37.4,37.51,37.39,37.47,547644.0,30.3138,30.4029,30.3057,30.3705,547644.0
2020-11-12 13:55:00,37.47,37.55,37.46,37.54,272991.0,30.3705,30.4353,30.3624,30.4272,272991.0
2020-11-12 14:00:00,37.54,37.61,37.53,37.55,501058.0,30.4272,30.484,30.4191,30.4353,501058.0
2020-11-12 14:05:00,37.55,37.56,37.44,37.45,332263.0,30.4353,30.4435,30.3462,30.3543,332263.0
2020-11-12 14:10:00,37.45,37.5,37.44,37.45,260900.0,30.3543,30.3948,30.3462,30.3543,260900.0
2020-11-12 14:15:00,37.45,37.47,37.41,37.41,229535.0,30.3543,30.3705,30.3219,30.3219,229535.0
2020-11-12 14:20:00,37.41,37.48,37.4,37.44,254763.0,30.3219,30.3786,30.3138,30.3462,254763.0
2020-11-12 14:25:00,37.44,37.5,37.41,37.48,221090.0,30.3462,30.3948,30.3219,30.3786,221090.0
2020-11-12 14:30:00,37.48,37.51,37.43,37.49,385571.0,30.3786,30.4029,30.3381,30.3867,385571.0
2020-11-12 14:35:00,37.49,37.5,37.44,37.48,254621.0,30.3867,30.3948,30.3462,30.3786,254621.0
2020-11-12 14:40:00,37.48,37.48,37.35,37.36,326003.0,30.3786,30.3786,30.2732,30.2813,326003.0
2020-11-12 14:45:00,37.35,37.37,37.32,37.33,427821.0,30.2732,30.2895,30.2489,30.257,427821.0
2020-11-12 14:50:00,37.33,37.39,37.33,37.34,386857.0,30.257,30.3057,30.257,30.2651,386857.0
2020-11-12 14:55:00,37.34,37.36,37.32,37.34,302890.0,30.2651,30.2813,30.2489,30.2651,302890.0
2020-11-12 15:00:00,37.34,37.37,37.28,37.28,308352.0,30.2651,30.2895,30.2165,30.2165,308352.0
2020-11-12 15:05:00,37.29,37.31,37.24,37.29,450678.0,30.2246,30.2408,30.1841,30.2246,450678.0
2020-11-12 15:10:00,37.29,37.33,37.26,37.29,355053.0,30.2246,30.257,30.2003,30.2246,355053.0
2020-11-12 15:15:00,37.29,37.34,37.24,37.33,449438.0,30.2246,30.2651,30.1841,30.257,449438.0
2020-11-12 15:20:00,37.33,37.38,37.32,37.34,382686.0,30.257,30.2976,30.2489,30.2651,382686.0
2020-11-12 15:25:00,37.34,37.36,37.27,37.3,403009.0,30.2651,30.2813,30.2084,30.2327,403009.0
2020-11-12 15:30:00,37.29,37.31,37.26,37.29,378037.0,30.2246,30.2408,30.2003,30.2246,378037.0
2020-11-12 15:35:00,37.29,37.35,37.25,37.34,466164.0,30.2246,30.2732,30.1922,30.2651,466164.0
2020-11-12 15:40:00,37.34,37.37,37.32,37.36,401459.0,30.2651,30.2895,30.2489,30.2813,401459.0
2020-11-12 15:45:00,37.36,37.37,37.26,37.3,664801.0,30.2813,30.2895,30.2003,30.2327,664801.0
2020-11-12 15:50:00,37.3,37.42,37.3,37.41,738394.0,30.2327,30.33,30.2327,30.3219,738394.0
2020-11-12 15:55:00,37.41,37.56,37.4,37.55,1689604.0,30.3219,30.4435,30.3138,30.4353,1689604.0
2020-11-13 09:30:00,37.87,37.88,37.7,37.8,1465021.0,30.6947,30.7028,30.5569,30.638,1465021.0
2020-11-13 09:35:00,37.8,37.87,37.72,37.75,499797.0,30.638,30.6947,30.5731,30.5975,499797.0
2020-11-13 09:40:00,37.75,37.82,37.74,37.79,436296.0,30.5975,30.6542,30.5893,30.6299,436296.0
2020-11-13 09:45:00,37.79,38.02,37.78,38.01,957726.0,30.6299,30.8163,30.6218,30.8082,957726.0
2020-11-13 09:50:00,38.02,38.02,37.88,37.9,491320.0,30.8163,30.8163,30.7028,30.719,491320.0
2020-11-13 09:55:00,37.89,37.93,37.84,37.87,405659.0,30.7109,30.7433,30.6704,30.6947,405659.0
2020-11-13 10:00:00,37.87,37.98,37.83,37.98,539112.0,30.6947,30.7839,30.6623,30.7839,539112.0
2020-11-13 10:05:00,37.98,38.04,37.94,38.02,539490.0,30.7839,30.8325,30.7515,30.8163,539490.0
2020-11-13 10:10:00,38.02,38.04,37.96,38.03,425964.0,30.8163,30.8325,30.7677,30.8244,425964.0
2020-11-13 10:15:00,38.03,38.05,37.95,38.0,274823.0,30.8244,30.8406,30.7596,30.8001,274823.0
2020-11-13 10:20:00,37.99,38.08,37.99,38.06,762591.0,30.792,30.8649,30.792,30.8487,762591.0
2020-11-13 10:25:00,38.05,38.16,38.05,38.15,327083.0,30.8406,30.9298,30.8406,30.9217,327083.0
2020-11-13 10:30:00,38.15,38.2,38.13,38.2,347589.0,30.9217,30.9622,30.9055,30.9622,347589.0
2020-11-13 10:35:00,38.2,38.2,38.17,38.18,229489.0,30.9622,30.9622,30.9379,30.946,229489.0
2020-11-13 10:40:00,38.19,38.29,38.18,38.28,310045.0,30.9541,31.0351,30.946,31.027,310045.0
2020-11-13 10:45:00,38.27,38.36,38.27,38.33,435924.0,31.0189,31.0919,31.0189,31.0676,435924.0
2020-11-13 10:50:00,38.33,38.36,38.23,38.26,386247.0,31.0676,31.0919,30.9865,31.0108,386247.0
2020-11-13 10:55:00,38.26,38.26,38.16,38.26,371274.0,31.0108,31.0108,30.9298,31.0108,371274.0
2020-11-13 11:00:00,38.26,38.3,38.24,38.29,201207.0,31.0108,31.0432,30.9946,31.0351,201207.0
2020-11-13 11:05:00,38.29,38.35,38.26,38.34,576185.0,31.0351,31.0838,31.0108,31.0757,576185.0
2020-11-13 11:10:00,38.34,38.44,38.34,38.44,533175.0,31.0757,31.1567,31.0757,31.1567,533175.0
2020-11-13 11:15:00,38.43,38.47,38.42,38.45,400833.0,31.1486,31.181,31.1405,31.1648,400833.0
2020-11-13 11:20:00,38.45,38.45,38.36,38.37,372990.0,31.1648,31.1648,31.0919,31.1,372990.0
2020-11-13 11:25:00,38.38,38.38,38.28,38.3,278463.0,31.1081,31.1081,31.027,31.0432,278463.0
2020-11-13 11:30:00,38.3,38.34,38.25,38.27,224799.0,31.0432,31.0757,31.0027,31.0189,224799.0
2020-11-13 11:35:00,38.26,38.34,38.26,38.34,168939.0,31.0108,31.0757,31.0108,31.0757,168939.0
2020-11-13 11:40:00,38.34,38.36,38.31,38.32,235800.0,31.0757,31.0919,31.0513,31.0595,235800.0
2020-11-13 11:45:00,38.31,38.39,38.31,38.34,192369.0,31.0513,31.1162,31.0513,31.0757,192369.0
2020-11-13 11:50:00,38.34,38.38,38.33,38.38,289918.0,31.0757,31.1081,31.0676,31.1081,289918.0
2020-11-13 11:55:00,38.38,38.45,38.36,38.44,276970.0,31.1081,31.1648,31.0919,31.1567,276970.0
2020-11-13 12:00:00,38.44,38.45,38.38,38.39,345220.0,31.1567,31.1648,31.1081,31.1162,345220.0
2020-11-13 12:05:00,38.39,38.41,38.33,38.35,180316.0,31.1162,31.1324,31.0676,31.0838,180316.0
2020-11-13 12:10:00,38.35,38.36,38.33,38.34,149231.0,31.0838,31.0919,31.0676,31.0757,149231.0
2020-11-13 12:15:00,38.34,38.34,38.3,38.34,188714.0,31.0757,31.0757,31.0432,31.0757,188714.0
2020-11-13 12:20:00,38.34,38.34,38.23,38.24,178800.0,31.0757,31.0757,30.9865,30.9946,178800.0
2020-11-13 12:25:00,38.23,38.3,38.23,38.3,152807.0,30.9865,31.0432,30.9865,31.0432,152807.0
2020-11-13 12:30:00,38.3,38.31,38.24,38.25,167786.0,31.0432,31.0513,30.9946,31.0027,167786.0
2020-11-13 12:35:00,38.25,38.27,38.24,38.26,117850.0,31.0027,31.0189,30.9946,31.0108,117850.0
2020-11-13 12:40:00,38.26,38.31,38.25,38.31,180249.0,31.0108,31.0513,31.0027,31.0513,180249.0
2020-11-13 12:45:00,38.3,38.33,38.24,38.26,143580.0,31.0432,31.0676,30.9946,31.0108,143580.0
2020-11-13 12:50:00,38.26,38.31,38.25,38.3,95311.0,31.0108,31.0513,31.0027,31.0432,95311.0
2020-11-13 12:55:00,38.31,38.33,38.26,38.27,155212.0,31.0513,31.0676,31.0108,31.0189,155212.0
2020-11-13 13:00:00,38.27,38.29,38.24,38.25,179092.0,31.0189,31.0351,30.9946,31.0027,179092.0
2020-11-13 13:05:00,38.25,38.27,38.24,38.25,138189.0,31.0027,31.0189,30.9946,31.0027,138189.0
2020-11-13 13:10:00,38.26,38.26,38.18,38.19,263897.0,31.0108,31.0108,30.946,30.9541,263897.0
2020-11-13 13:15:00,38.2,38.3,38.19,38.3,208744.0,30.9622,31.0432,30.9541,31.0432,208744.0
2020-11-13 13:20:00,38.3,38.33,38.29,38.31,178419.0,31.0432,31.0676,31.0351,31.0513,178419.0
2020-11-13 13:25:00,38.32,38.33,38.3,38.3,124664.0,31.0595,31.0676,31.0432,31.0432,124664.0
2020-11-13 13:30:00,38.3,38.32,38.27,38.3,96910.0,31.0432,31.0595,31.0189,31.0432,96910.0
2020-11-13 13:35:00,38.3,38.32,38.27,38.29,167383.0,31.0432,31.0595,31.0189,31.0351,167383.0
2020-11-13 13:40:00,38.29,38.3,38.25,38.26,149555.0,31.0351,31.0432,31.0027,31.0108,149555.0
2020-11-13 13:45:00,38.25,38.27,38.2,38.23,170723.0,31.0027,31.0189,30.9622,30.9865,170723.0
2020-11-13 13:50:00,38.23,38.24,38.2,38.2,107066.0,30.9865,30.9946,30.9622,30.9622,107066.0
2020-11-13 13:55:00,38.21,38.22,38.16,38.16,201346.0,30.9703,30.9784,30.9298,30.9298,201346.0
2020-11-13 14:00:00,38.17,38.23,38.15,38.23,334049.0,30.9379,30.9865,30.9217,30.9865,334049.0
2020-11-13 14:05:00,38.23,38.23,38.18,38.23,268614.0,30.9865,30.9865,30.946,30.9865,268614.0
2020-11-13 14:10:00,38.23,38.36,38.21,38.36,306231.0,30.9865,31.0919,30.9703,31.0919,306231.0
2020-11-13 14:15:00,38.36,38.4,38.32,38.37,317649.0,31.0919,31.1243,31.0595,31.1,317649.0
2020-11-13 14:20:00,38.37,38.44,38.37,38.38,354175.0,31.1,31.1567,31.1,31.1081,354175.0
2020-11-13 14:25:00,38.38,38.43,38.36,38.43,172920.0,31.1081,31.1486,31.0919,31.1486,172920.0
2020-11-13 14:30:00,38.43,38.46,38.42,38.46,304948.0,31.1486,31.1729,31.1405,31.1729,304948.0
2020-11-13 14:35:00,38.46,38.54,38.45,38.52,507326.0,31.1729,31.2378,31.1648,31.2216,507326.0
2020-11-13 14:40:00,38.52,38.53,38.48,38.48,284766.0,31.2216,31.2297,31.1891,31.1891,284766.0
2020-11-13 14:45:00,38.48,38.5,38.46,38.5,251960.0,31.1891,31.2053,31.1729,31.2053,251960.0
2020-11-13 14:50:00,38.49,38.5,38.47,38.5,181892.0,31.1972,31.2053,31.181,31.2053,181892.0
2020-11-13 14:55:00,38.5,38.56,38.49,38.53,348785.0,31.2053,31.254,31.1972,31.2297,348785.0
2020-11-13 15:00:00,38.53,38.55,38.5,38.51,199688.0,31.2297,31.2459,31.2053,31.2135,199688.0
2020-11-13 15:05:00,38.51,38.55,38.49,38.52,228395.0,31.2135,31.2459,31.1972,31.2216,228395.0
2020-11-13 15:10:00,38.52,38.53,38.44,38.48,331989.0,31.2216,31.2297,31.1567,31.1891,331989.0
2020-11-13 15:15:00,38.48,38.54,38.42,38.54,445786.0,31.1891,31.2378,31.1405,31.2378,445786.0
2020-11-13 15:20:00,38.54,38.54,38.52,38.53,215061.0,31.2378,31.2378,31.2216,31.2297,215061.0
2020-11-13 15:25:00,38.53,38.61,38.52,38.59,469976.0,31.2297,31.2945,31.2216,31.2783,469976.0
2020-11-13 15:30:00,38.59,38.66,38.56,38.64,573142.0,31.2783,31.335,31.254,31.3188,573142.0
2020-11-13 15:35:00,38.64,38.65,38.62,38.65,354973.0,31.3188,31.3269,31.3026,31.3269,354973.0
2020-11-13 15:40:00,38.65,38.66,38.58,38.59,658678.0,31.3269,31.335,31.2702,31.2783,658678.0
2020-11-13 15:45:00,38.59,38.62,38.5,38.54,643185.0,31.2783,31.3026,31.2053,31.2378,643185.0
2020-11-13 15:50:00,38.54,38.57,38.5,38.55,789700.0,31.2378,31.2621,31.2053,31.2459,789700.0
2020-11-13 15:55:00,38.55,38.65,38.53,38.62,1908375.0,31.2459,31.3269,31.2297,31.3026,1908375.0
2020-11-16 09:30:00,37.86,37.95,37.74,37.75,3544890.0,30.6866,30.7596,30.5893,30.5975,3544890.0
2020-11-16 09:35:00,37.76,37.88,37.46,37.52,1837060.0,30.6056,30.7028,30.3624,30.411,1837060.0
2020-11-16 09:40:00,37.51,37.53,37.23,37.23,1424744.0,30.4029,30.4191,30.176,30.176,1424744.0
2020-11-16 09:45:00,37.23,37.3,37.0,37.19,2434117.0,30.176,30.2327,29.9896,30.1436,2434117.0
2020-11-16 09:50:00,37.19,37.2,36.97,37.12,1551040.0,30.1436,30.1517,29.9652,30.0868,1551040.0
2020-11-16 09:55:00,37.11,37.21,37.09,37.11,1044516.0,30.0787,30.1598,30.0625,30.0787,1044516.0
2020-11-16 10:00:00,37.11,37.18,37.09,37.14,840594.0,30.0787,30.1355,30.0625,30.103,840594.0
2020-11-16 10:05:00,37.15,37.26,37.1,37.25,984808.0,30.1111,30.2003,30.0706,30.1922,984808.0
2020-11-16 10:10:00,37.25,37.31,37.15,37.15,1045880.0,30.1922,30.2408,30.1111,30.1111,1045880.0
2020-11-16 10:15:00,37.16,37.23,37.07,37.09,1107045.0,30.1192,30.176,30.0463,30.0625,1107045.0
2020-11-16 10:20:00,37.09,37.17,37.05,37.11,739951.0,30.0625,30.1273,30.0301,30.0787,739951.0
2020-11-16 10:25:00,37.11,37.13,37.09,37.11,752605.0,30.0787,30.0949,30.0625,30.0787,752605.0
2020-11-16 10:30:00,37.1,37.11,36.98,36.99,1421934.0,30.0706,30.0787,29.9733,29.9814,1421934.0
2020-11-16 10:35:00,36.99,37.02,36.93,37.01,1010125.0,29.9814,30.0058,29.9328,29.9977,1010125.0
2020-11-16 10:40:00,37.0,37.06,36.98,37.06,611078.0,29.9896,30.0382,29.9733,30.0382,611078.0
2020-11-16 10:45:00,37.05,37.07,37.0,37.01,545497.0,30.0301,30.0463,29.9896,29.9977,545497.0
2020-11-16 10:50:00,37.01,37.06,37.0,37.01,448378.0,29.9977,30.0382,29.9896,29.9977,448378.0
2020-11-16 10:55:00,37.0,37.05,37.0,37.04,507273.0,29.9896,30.0301,29.9896,30.022,507273.0
2020-11-16 11:00:00,37.04,37.07,37.0,37.06,586187.0,30.022,30.0463,29.9896,30.0382,586187.0
2020-11-16 11:05:00,37.06,37.15,37.06,37.09,595194.0,30.0382,30.1111,30.0382,30.0625,595194.0
2020-11-16 11:10:00,37.1,37.19,37.07,37.19,356727.0,30.0706,30.1436,30.0463,30.1436,356727.0
2020-11-16 11:15:00,37.19,37.23,37.04,37.05,1273372.0,30.1436,30.176,30.022,30.0301,1273372.0
2020-11-16 11:20:00,37.05,37.11,37.03,37.05,1124918.0,30.0301,30.0787,30.0139,30.0301,1124918.0
2020-11-16 11:25:00,37.05,37.07,36.99,37.02,1090331.0,30.0301,30.0463,29.9814,30.0058,1090331.0
2020-11-16 11:30:00,37.02,37.05,36.95,36.95,1319143.0,30.0058,30.0301,29.949,29.949,1319143.0
2020-11-16 11:35:00,36.95,37.0,36.89,36.98,1038002.0,29.949,29.9896,29.9004,29.9733,1038002.0
2020-11-16 11:40:00,36.98,37.01,36.93,36.98,643322.0,29.9733,29.9977,29.9328,29.9733,643322.0
2020-11-16 11:45:00,36.99,37.04,36.94,36.95,586516.0,29.9814,30.022,29.9409,29.949,586516.0
2020-11-16 11:50:00,36.95,36.95,36.89,36.95,1625077.0,29.949,29.949,29.9004,29.949,1625077.0
2020-11-16 11:55:00,36.94,36.97,36.85,36.95,1053188.0,29.9409,29.9652,29.868,29.949,1053188.0
2020-11-16 12:00:00,36.95,37.12,36.93,37.1,4080527.0,29.949,30.0868,29.9328,30.0706,4080527.0
2020-11-16 12:05:00,37.11,37.21,37.1,37.13,912866.0,30.0787,30.1598,30.0706,30.0949,912866.0
2020-11-16 12:10:00,37.13,37.19,37.08,37.11,1085804.0,30.0949,30.1436,30.0544,30.0787,1085804.0
2020-11-16 12:15:00,37.13,37.18,37.11,37.16,381859.0,30.0949,30.1355,30.0787,30.1192,381859.0
2020-11-16 12:20:00,37.15,37.17,37.14,37.15,293689.0,30.1111,30.1273,30.103,30.1111,293689.0
2020-11-16 12:25:00,37.15,37.18,37.14,37.17,745910.0,30.1111,30.1355,30.103,30.1273,745910.0
2020-11-16 12:30:00,37.18,37.19,37.11,37.16,496587.0,30.1355,30.1436,30.0787,30.1192,496587.0
2020-11-16 12:35:00,37.16,37.17,37.14,37.16,531981.0,30.1192,30.1273,30.103,30.1192,531981.0
2020-11-16 12:40:00,37.16,37.17,37.11,37.11,573237.0,30.1192,30.1273,30.0787,30.0787,573237.0
2020-11-16 12:45:00,37.11,37.12,36.98,37.05,441610.0,30.0787,30.0868,29.9733,30.0301,441610.0
2020-11-16 12:50:00,37.05,37.08,37.0,37.01,486173.0,30.0301,30.0544,29.9896,29.9977,486173.0
2020-11-16 12:55:00,37.01,37.06,36.99,37.06,585680.0,29.9977,30.0382,29.9814,30.0382,585680.0
2020-11-16 13:00:00,37.05,37.11,37.04,37.08,387756.0,30.0301,30.0787,30.022,30.0544,387756.0
2020-11-16 13:05:00,37.08,37.12,37.07,37.09,316251.0,30.0544,30.0868,30.0463,30.0625,316251.0
2020-11-16 13:10:00,37.09,37.11,37.05,37.05,307543.0,30.0625,30.0787,30.0301,30.0301,307543.0
2020-11-16 13:15:00,37.06,37.09,37.05,37.08,712306.0,30.0382,30.0625,30.0301,30.0544,712306.0
2020-11-16 13:20:00,37.09,37.09,37.0,37.02,380068.0,30.0625,30.0625,29.9896,30.0058,380068.0
2020-11-16 13:25:00,37.02,37.06,37.0,37.05,301042.0,30.0058,30.0382,29.9896,30.0301,301042.0
2020-11-16 13:30:00,37.04,37.08,37.04,37.08,166896.0,30.022,30.0544,30.022,30.0544,166896.0
2020-11-16 13:35:00,37.07,37.1,37.04,37.04,297777.0,30.0463,30.0706,30.022,30.022,297777.0
2020-11-16 13:40:00,37.04,37.05,37.0,37.02,321386.0,30.022,30.0301,29.9896,30.0058,321386.0
2020-11-16 13:45:00,37.02,37.14,37.01,37.12,441715.0,30.0058,30.103,29.9977,30.0868,441715.0
2020-11-16 13:50:00,37.12,37.16,37.11,37.15,314016.0,30.0868,30.1192,30.0787,30.1111,314016.0
2020-11-16 13:55:00,37.14,37.21,37.14,37.2,463428.0,30.103,30.1598,30.103,30.1517,463428.0
2020-11-16 14:00:00,37.2,37.21,37.14,37.18,688530.0,30.1517,30.1598,30.103,30.1355,688530.0
2020-11-16 14:05:00,37.18,37.21,37.16,37.2,269142.0,30.1355,30.1598,30.1192,30.1517,269142.0
2020-11-16 14:10:00,37.2,37.27,37.19,37.25,563028.0,30.1517,30.2084,30.1436,30.1922,563028.0
2020-11-16 14:15:00,37.26,37.3,37.24,37.3,298525.0,30.2003,30.2327,30.1841,30.2327,298525.0
2020-11-16 14:20:00,37.3,37.3,37.24,37.25,258114.0,30.2327,30.2327,30.1841,30.1922,258114.0
2020-11-16 14:25:00,37.25,37.26,37.22,37.24,205421.0,30.1922,30.2003,30.1679,30.1841,205421.0
2020-11-16 14:30:00,37.25,37.26,37.19,37.22,294483.0,30.1922,30.2003,30.1436,30.1679,294483.0
2020-11-16 14:35:00,37.22,37.24,37.19,37.22,224247.0,30.1679,30.1841,30.1436,30.1679,224247.0
2020-11-16 14:40:00,37.21,37.27,37.2,37.23,176628.0,30.1598,30.2084,30.1517,30.176,176628.0
2020-11-16 14:45:00,37.23,37.27,37.2,37.21,265426.0,30.176,30.2084,30.1517,30.1598,265426.0
2020-11-16 14:50:00,37.22,37.26,37.21,37.23,134021.0,30.1679,30.2003,30.1598,30.176,134021.0
2020-11-16 14:55:00,37.24,37.29,37.22,37.27,248002.0,30.1841,30.2246,30.1679,30.2084,248002.0
2020-11-16 15:00:00,37.27,37.28,37.17,37.18,331291.0,30.2084,30.2165,30.1273,30.1355,331291.0
2020-11-16 15:05:00,37.18,37.27,37.16,37.25,377262.0,30.1355,30.2084,30.1192,30.1922,377262.0
2020-11-16 15:10:00,37.26,37.26,37.12,37.14,496285.0,30.2003,30.2003,30.0868,30.103,496285.0
2020-11-16 15:15:00,37.14,37.18,37.13,37.17,242358.0,30.103,30.1355,30.0949,30.1273,242358.0
2020-11-16 15:20:00,37.18,37.23,37.16,37.2,290340.0,30.1355,30.176,30.1192,30.1517,290340.0
2020-11-16 15:25:00,37.19,37.23,37.16,37.19,310404.0,30.1436,30.176,30.1192,30.1436,310404.0
2020-11-16 15:30:00,37.19,37.25,37.18,37.25,419798.0,30.1436,30.1922,30.1355,30.1922,419798.0
2020-11-16 15:35:00,37.25,37.28,37.21,37.22,457243.0,30.1922,30.2165,30.1598,30.1679,457243.0
2020-11-16 15:40:00,37.23,37.25,37.2,37.25,428211.0,30.176,30.1922,30.1517,30.1922,428211.0
2020-11-16 15:45:00,37.25,37.33,37.23,37.32,705566.0,30.1922,30.257,30.176,30.2489,705566.0
2020-11-16 15:50:00,37.31,37.32,37.25,37.29,804400.0,30.2408,30.2489,30.1922,30.2246,804400.0
2020-11-16 15:55:00,37.3,37.38,37.23,37.35,2764799.0,30.2327,30.2976,30.176,30.2732,2764799.0
2020-11-17 09:30:00,36.49,36.49,36.21,36.27,2668234.0,29.5762,29.5762,29.3492,29.3979,2668234.0
2020-11-17 09:35:00,36.26,36.49,36.1,36.46,1181833.0,29.3898,29.5762,29.2601,29.5519,1181833.0
2020-11-17 09:40:00,36.46,36.5,36.26,36.38,1001645.0,29.5519,29.5843,29.3898,29.487,1001645.0
2020-11-17 09:45:00,36.39,36.4,36.26,36.29,766569.0,29.4951,29.5032,29.3898,29.4141,766569.0
2020-11-17 09:50:00,36.29,36.31,36.14,36.19,932332.0,29.4141,29.4303,29.2925,29.333,932332.0
2020-11-17 09:55:00,36.19,36.26,36.17,36.23,609201.0,29.333,29.3898,29.3168,29.3654,609201.0
2020-11-17 10:00:00,36.23,36.23,36.11,36.16,642745.0,29.3654,29.3654,29.2682,29.3087,642745.0
2020-11-17 10:05:00,36.15,36.23,36.13,36.23,430464.0,29.3006,29.3654,29.2844,29.3654,430464.0
2020-11-17 10:10:00,36.23,36.28,36.19,36.2,624344.0,29.3654,29.406,29.333,29.3411,624344.0
2020-11-17 10:15:00,36.21,36.29,36.2,36.28,357399.0,29.3492,29.4141,29.3411,29.406,357399.0
2020-11-17 10:20:00,36.28,36.36,36.24,36.34,489107.0,29.406,29.4708,29.3736,29.4546,489107.0
2020-11-17 10:25:00,36.34,36.48,36.32,36.47,485429.0,29.4546,29.5681,29.4384,29.56,485429.0
2020-11-17 10:30:00,36.47,36.5,36.43,36.45,434099.0,29.56,29.5843,29.5276,29.5438,434099.0
2020-11-17 10:35:00,36.45,36.46,36.35,36.36,349901.0,29.5438,29.5519,29.4627,29.4708,349901.0
2020-11-17 10:40:00,36.36,36.42,36.33,36.41,285789.0,29.4708,29.5194,29.4465,29.5113,285789.0
2020-11-17 10:45:00,36.41,36.44,36.26,36.29,512938.0,29.5113,29.5357,29.3898,29.4141,512938.0
2020-11-17 10:50:00,36.28,36.3,36.23,36.27,450746.0,29.406,29.4222,29.3654,29.3979,450746.0
2020-11-17 10:55:00,36.26,36.31,36.21,36.29,422007.0,29.3898,29.4303,29.3492,29.4141,422007.0
2020-11-17 11:00:00,36.29,36.32,36.21,36.21,328802.0,29.4141,29.4384,29.3492,29.3492,328802.0
2020-11-17 11:05:00,36.21,36.25,36.2,36.23,347768.0,29.3492,29.3817,29.3411,29.3654,347768.0
2020-11-17 11:10:00,36.23,36.29,36.21,36.27,257324.0,29.3654,29.4141,29.3492,29.3979,257324.0
2020-11-17 11:15:00,36.28,36.34,36.25,36.32,511346.0,29.406,29.4546,29.3817,29.4384,511346.0
2020-11-17 11:20:00,36.32,36.34,36.24,36.27,436142.0,29.4384,29.4546,29.3736,29.3979,436142.0
2020-11-17 11:25:00,36.27,36.3,36.24,36.3,292330.0,29.3979,29.4222,29.3736,29.4222,292330.0
2020-11-17 11:30:00,36.3,36.32,36.25,36.27,276446.0,29.4222,29.4384,29.3817,29.3979,276446.0
2020-11-17 11:35:00,36.28,36.41,36.27,36.4,462110.0,29.406,29.5113,29.3979,29.5032,462110.0
2020-11-17 11:40:00,36.4,36.42,36.36,36.38,361281.0,29.5032,29.5194,29.4708,29.487,361281.0
2020-11-17 11:45:00,36.37,36.38,36.28,36.32,283336.0,29.4789,29.487,29.406,29.4384,283336.0
2020-11-17 11:50:00,36.31,36.34,36.27,36.3,250637.0,29.4303,29.4546,29.3979,29.4222,250637.0
2020-11-17 11:55:00,36.3,36.32,36.24,36.27,419229.0,29.4222,29.4384,29.3736,29.3979,419229.0
2020-11-17 12:00:00,36.26,36.27,36.2,36.22,508839.0,29.3898,29.3979,29.3411,29.3573,508839.0
2020-11-17 12:05:00,36.21,36.25,36.21,36.23,241537.0,29.3492,29.3817,29.3492,29.3654,241537.0
2020-11-17 12:10:00,36.22,36.32,36.22,36.32,212118.0,29.3573,29.4384,29.3573,29.4384,212118.0
2020-11-17 12:15:00,36.32,36.34,36.21,36.22,296100.0,29.4384,29.4546,29.3492,29.3573,296100.0
2020-11-17 12:20:00,36.23,36.26,36.21,36.23,263721.0,29.3654,29.3898,29.3492,29.3654,263721.0
2020-11-17 12:25:00,36.22,36.24,36.2,36.23,257106.0,29.3573,29.3736,29.3411,29.3654,257106.0
2020-11-17 12:30:00,36.23,36.24,36.17,36.19,449114.0,29.3654,29.3736,29.3168,29.333,449114.0
2020-11-17 12:35:00,36.2,36.22,36.16,36.2,360847.0,29.3411,29.3573,29.3087,29.3411,360847.0
2020-11-17 12:40:00,36.2,36.2,36.18,36.2,247613.0,29.3411,29.3411,29.3249,29.3411,247613.0
2020-11-17 12:45:00,36.2,36.24,36.19,36.23,242034.0,29.3411,29.3736,29.333,29.3654,242034.0
2020-11-17 12:50:00,36.23,36.24,36.18,36.2,155916.0,29.3654,29.3736,29.3249,29.3411,155916.0
2020-11-17 12:55:00,36.2,36.22,36.16,36.2,252001.0,29.3411,29.3573,29.3087,29.3411,252001.0
2020-11-17 13:00:00,36.21,36.25,36.2,36.21,384568.0,29.3492,29.3817,29.3411,29.3492,384568.0
2020-11-17 13:05:00,36.21,36.22,36.17,36.19,221123.0,29.3492,29.3573,29.3168,29.333,221123.0
2020-11-17 13:10:00,36.18,36.21,36.15,36.16,390336.0,29.3249,29.3492,29.3006,29.3087,390336.0
2020-11-17 13:15:00,36.16,36.18,36.15,36.16,278459.0,29.3087,29.3249,29.3006,29.3087,278459.0
2020-11-17 13:20:00,36.16,36.18,36.14,36.16,432293.0,29.3087,29.3249,29.2925,29.3087,432293.0
2020-11-17 13:25:00,36.16,36.17,36.14,36.16,229016.0,29.3087,29.3168,29.2925,29.3087,229016.0
2020-11-17 13:30:00,36.17,36.22,36.16,36.22,332799.0,29.3168,29.3573,29.3087,29.3573,332799.0
2020-11-17 13:35:00,36.21,36.27,36.2,36.24,360713.0,29.3492,29.3979,29.3411,29.3736,360713.0
2020-11-17 13:40:00,36.25,36.25,36.21,36.22,218736.0,29.3817,29.3817,29.3492,29.3573,218736.0
2020-11-17 13:45:00,36.22,36.23,36.18,36.2,308710.0,29.3573,29.3654,29.3249,29.3411,308710.0
2020-11-17 13:50:00,36.2,36.21,36.15,36.16,323336.0,29.3411,29.3492,29.3006,29.3087,323336.0
2020-11-17 13:55:00,36.16,36.19,36.15,36.16,289707.0,29.3087,29.333,29.3006,29.3087,289707.0
2020-11-17 14:00:00,36.16,36.17,36.12,36.13,326712.0,29.3087,29.3168,29.2763,29.2844,326712.0
2020-11-17 14:05:00,36.12,36.14,36.1,36.12,413523.0,29.2763,29.2925,29.2601,29.2763,413523.0
2020-11-17 14:10:00,36.12,36.14,36.1,36.13,273638.0,29.2763,29.2925,29.2601,29.2844,273638.0
2020-11-17 14:15:00,36.13,36.13,36.08,36.09,443244.0,29.2844,29.2844,29.2439,29.252,443244.0
2020-11-17 14:20:00,36.1,36.11,36.03,36.04,400393.0,29.2601,29.2682,29.2033,29.2114,400393.0
2020-11-17 14:25:00,36.03,36.05,36.02,36.03,395766.0,29.2033,29.2196,29.1952,29.2033,395766.0
2020-11-17 14:30:00,36.03,36.05,36.03,36.05,281921.0,29.2033,29.2196,29.2033,29.2196,281921.0
2020-11-17 14:35:00,36.05,36.08,36.02,36.08,336859.0,29.2196,29.2439,29.1952,29.2439,336859.0
2020-11-17 14:40:00,36.08,36.09,36.05,36.08,211628.0,29.2439,29.252,29.2196,29.2439,211628.0
2020-11-17 14:45:00,36.08,36.08,36.05,36.05,188257.0,29.2439,29.2439,29.2196,29.2196,188257.0
2020-11-17 14:50:00,36.05,36.1,36.03,36.05,577170.0,29.2196,29.2601,29.2033,29.2196,577170.0
2020-11-17 14:55:00,36.05,36.06,36.0,36.01,357217.0,29.2196,29.2277,29.179,29.1871,357217.0
2020-11-17 15:00:00,36.02,36.03,36.01,36.03,250833.0,29.1952,29.2033,29.1871,29.2033,250833.0
2020-11-17 15:05:00,36.02,36.04,36.01,36.02,242969.0,29.1952,29.2114,29.1871,29.1952,242969.0
2020-11-17 15:10:00,36.02,36.04,36.0,36.04,245631.0,29.1952,29.2114,29.179,29.2114,245631.0
2020-11-17 15:15:00,36.04,36.04,36.0,36.01,257537.0,29.2114,29.2114,29.179,29.1871,257537.0
2020-11-17 15:20:00,36.0,36.01,35.86,35.89,1227708.0,29.179,29.1871,29.0656,29.0899,1227708.0
2020-11-17 15:25:00,35.88,35.91,35.84,35.84,475125.0,29.0818,29.1061,29.0493,29.0493,475125.0
2020-11-17 15:30:00,35.84,35.87,35.83,35.84,531217.0,29.0493,29.0737,29.0412,29.0493,531217.0
2020-11-17 15:35:00,35.83,35.87,35.82,35.86,592424.0,29.0412,29.0737,29.0331,29.0656,592424.0
2020-11-17 15:40:00,35.86,35.9,35.82,35.9,521196.0,29.0656,29.098,29.0331,29.098,521196.0
2020-11-17 15:45:00,35.9,35.9,35.86,35.9,611711.0,29.098,29.098,29.0656,29.098,611711.0
2020-11-17 15:50:00,35.9,36.01,35.85,36.01,1121728.0,29.098,29.1871,29.0574,29.1871,1121728.0
2020-11-17 15:55:00,36.01,36.09,36.0,36.04,2038767.0,29.1871,29.252,29.179,29.2114,2038767.0
2020-11-18 09:30:00,36.93,37.3,36.75,36.9,5287339.0,29.9328,30.2327,29.7869,29.9085,5287339.0
2020-11-18 09:35:00,36.89,37.14,36.82,37.09,1732639.0,29.9004,30.103,29.8437,30.0625,1732639.0
2020-11-18 09:40:00,37.09,37.29,37.03,37.27,1732523.0,30.0625,30.2246,30.0139,30.2084,1732523.0
2020-11-18 09:45:00,37.27,37.42,37.2,37.37,1767597.0,30.2084,30.33,30.1517,30.2895,1767597.0
2020-11-18 09:50:00,37.37,37.37,37.06,37.12,1109209.0,30.2895,30.2895,30.0382,30.0868,1109209.0
2020-11-18 09:55:00,37.11,37.26,37.11,37.2,974172.0,30.0787,30.2003,30.0787,30.1517,974172.0
2020-11-18 10:00:00,37.2,37.21,37.08,37.12,985649.0,30.1517,30.1598,30.0544,30.0868,985649.0
2020-11-18 10:05:00,37.12,37.23,37.09,37.11,881509.0,30.0868,30.176,30.0625,30.0787,881509.0
2020-11-18 10:10:00,37.12,37.12,36.94,36.94,1336358.0,30.0868,30.0868,29.9409,29.9409,1336358.0
2020-11-18 10:15:00,36.94,36.98,36.92,36.94,739729.0,29.9409,29.9733,29.9247,29.9409,739729.0
2020-11-18 10:20:00,36.94,37.0,36.92,36.93,730194.0,29.9409,29.9896,29.9247,29.9328,730194.0
2020-11-18 10:25:00,36.92,36.99,36.91,36.97,684518.0,29.9247,29.9814,29.9166,29.9652,684518.0
2020-11-18 10:30:00,36.97,37.04,36.91,36.93,651123.0,29.9652,30.022,29.9166,29.9328,651123.0
2020-11-18 10:35:00,36.93,36.93,36.78,36.79,1088573.0,29.9328,29.9328,29.8112,29.8193,1088573.0
2020-11-18 10:40:00,36.78,36.91,36.78,36.84,748250.0,29.8112,29.9166,29.8112,29.8599,748250.0
2020-11-18 10:45:00,36.84,36.87,36.78,36.83,658938.0,29.8599,29.8842,29.8112,29.8518,658938.0
2020-11-18 10:50:00,36.84,36.87,36.71,36.73,696671.0,29.8599,29.8842,29.7545,29.7707,696671.0
2020-11-18 10:55:00,36.73,36.8,36.7,36.77,637985.0,29.7707,29.8274,29.7464,29.8031,637985.0
2020-11-18 11:00:00,36.77,36.86,36.71,36.75,628384.0,29.8031,29.8761,29.7545,29.7869,628384.0
2020-11-18 11:05:00,36.75,36.79,36.66,36.68,605761.0,29.7869,29.8193,29.714,29.7302,605761.0
2020-11-18 11:10:00,36.69,36.72,36.62,36.7,863671.0,29.7383,29.7626,29.6816,29.7464,863671.0
2020-11-18 11:15:00,36.7,36.78,36.67,36.7,470538.0,29.7464,29.8112,29.7221,29.7464,470538.0
2020-11-18 11:20:00,36.7,36.79,36.69,36.75,372944.0,29.7464,29.8193,29.7383,29.7869,372944.0
2020-11-18 11:25:00,36.75,36.76,36.7,36.7,338053.0,29.7869,29.795,29.7464,29.7464,338053.0
2020-11-18 11:30:00,36.71,36.73,36.58,36.61,689136.0,29.7545,29.7707,29.6491,29.6734,689136.0
2020-11-18 11:35:00,36.6,36.63,36.54,36.57,771666.0,29.6653,29.6897,29.6167,29.641,771666.0
2020-11-18 11:40:00,36.56,36.58,36.47,36.49,1150125.0,29.6329,29.6491,29.56,29.5762,1150125.0
2020-11-18 11:45:00,36.49,36.57,36.47,36.55,721430.0,29.5762,29.641,29.56,29.6248,721430.0
2020-11-18 11:50:00,36.54,36.59,36.53,36.56,408547.0,29.6167,29.6572,29.6086,29.6329,408547.0
2020-11-18 11:55:00,36.55,36.68,36.55,36.62,752738.0,29.6248,29.7302,29.6248,29.6816,752738.0
2020-11-18 12:00:00,36.62,36.7,36.61,36.68,376753.0,29.6816,29.7464,29.6734,29.7302,376753.0
2020-11-18 12:05:00,36.68,36.72,36.66,36.7,430182.0,29.7302,29.7626,29.714,29.7464,430182.0
2020-11-18 12:10:00,36.7,36.71,36.61,36.71,467301.0,29.7464,29.7545,29.6734,29.7545,467301.0
2020-11-18 12:15:00,36.71,36.79,36.71,36.76,407967.0,29.7545,29.8193,29.7545,29.795,407967.0
2020-11-18 12:20:00,36.76,36.8,36.7,36.76,477526.0,29.795,29.8274,29.7464,29.795,477526.0
2020-11-18 12:25:00,36.76,36.8,36.7,36.77,392608.0,29.795,29.8274,29.7464,29.8031,392608.0
2020-11-18 12:30:00,36.77,36.77,36.67,36.7,291926.0,29.8031,29.8031,29.7221,29.7464,291926.0
2020-11-18 12:35:00,36.7,36.71,36.65,36.66,283533.0,29.7464,29.7545,29.7059,29.714,283533.0
2020-11-18 12:40:00,36.67,36.74,36.66,36.67,338945.0,29.7221,29.7788,29.714,29.7221,338945.0
2020-11-18 12:45:00,36.67,36.68,36.6,36.61,271948.0,29.7221,29.7302,29.6653,29.6734,271948.0
2020-11-18 12:50:00,36.61,36.64,36.6,36.62,312209.0,29.6734,29.6978,29.6653,29.6816,312209.0
2020-11-18 12:55:00,36.61,36.62,36.55,36.57,406171.0,29.6734,29.6816,29.6248,29.641,406171.0
2020-11-18 13:00:00,36.57,36.61,36.54,36.59,336635.0,29.641,29.6734,29.6167,29.6572,336635.0
2020-11-18 13:05:00,36.59,36.68,36.58,36.66,328413.0,29.6572,29.7302,29.6491,29.714,328413.0
2020-11-18 13:10:00,36.66,36.68,36.6,36.62,294514.0,29.714,29.7302,29.6653,29.6816,294514.0
2020-11-18 13:15:00,36.61,36.65,36.6,36.63,287082.0,29.6734,29.7059,29.6653,29.6897,287082.0
2020-11-18 13:20:00,36.63,36.64,36.56,36.6,308123.0,29.6897,29.6978,29.6329,29.6653,308123.0
2020-11-18 13:25:00,36.59,36.61,36.55,36.57,303781.0,29.6572,29.6734,29.6248,29.641,303781.0
2020-11-18 13:30:00,36.57,36.6,36.56,36.58,236231.0,29.641,29.6653,29.6329,29.6491,236231.0
2020-11-18 13:35:00,36.58,36.62,36.57,36.58,415238.0,29.6491,29.6816,29.641,29.6491,415238.0
2020-11-18 13:40:00,36.58,36.58,36.55,36.57,331653.0,29.6491,29.6491,29.6248,29.641,331653.0
2020-11-18 13:45:00,36.57,36.62,36.55,36.56,356665.0,29.641,29.6816,29.6248,29.6329,356665.0
2020-11-18 13:50:00,36.57,36.57,36.53,36.54,232235.0,29.641,29.641,29.6086,29.6167,232235.0
2020-11-18 13:55:00,36.54,36.55,36.51,36.55,288980.0,29.6167,29.6248,29.5924,29.6248,288980.0
2020-11-18 14:00:00,36.55,36.64,36.53,36.61,503269.0,29.6248,29.6978,29.6086,29.6734,503269.0
2020-11-18 14:05:00,36.6,36.65,36.59,36.61,314346.0,29.6653,29.7059,29.6572,29.6734,314346.0
2020-11-18 14:10:00,36.61,36.62,36.58,36.61,175725.0,29.6734,29.6816,29.6491,29.6734,175725.0
2020-11-18 14:15:00,36.62,36.66,36.6,36.6,228809.0,29.6816,29.714,29.6653,29.6653,228809.0
2020-11-18 14:20:00,36.61,36.63,36.53,36.54,388310.0,29.6734,29.6897,29.6086,29.6167,388310.0
2020-11-18 14:25:00,36.55,36.59,36.52,36.58,218861.0,29.6248,29.6572,29.6005,29.6491,218861.0
2020-11-18 14:30:00,36.58,36.58,36.52,36.57,322107.0,29.6491,29.6491,29.6005,29.641,322107.0
2020-11-18 14:35:00,36.56,36.61,36.55,36.58,437095.0,29.6329,29.6734,29.6248,29.6491,437095.0
2020-11-18 14:40:00,36.58,36.68,36.56,36.66,334097.0,29.6491,29.7302,29.6329,29.714,334097.0
2020-11-18 14:45:00,36.66,36.67,36.62,36.66,295209.0,29.714,29.7221,29.6816,29.714,295209.0
2020-11-18 14:50:00,36.66,36.69,36.63,36.65,261291.0,29.714,29.7383,29.6897,29.7059,261291.0
2020-11-18 14:55:00,36.66,36.68,36.64,36.64,257239.0,29.714,29.7302,29.6978,29.6978,257239.0
2020-11-18 15:00:00,36.65,36.65,36.57,36.61,405902.0,29.7059,29.7059,29.641,29.6734,405902.0
2020-11-18 15:05:00,36.6,36.67,36.59,36.65,359674.0,29.6653,29.7221,29.6572,29.7059,359674.0
2020-11-18 15:10:00,36.65,36.7,36.64,36.69,342168.0,29.7059,29.7464,29.6978,29.7383,342168.0
2020-11-18 15:15:00,36.69,36.69,36.61,36.62,350588.0,29.7383,29.7383,29.6734,29.6816,350588.0
2020-11-18 15:20:00,36.62,36.68,36.6,36.66,420548.0,29.6816,29.7302,29.6653,29.714,420548.0
2020-11-18 15:25:00,36.66,36.68,36.57,36.59,480188.0,29.714,29.7302,29.641,29.6572,480188.0
2020-11-18 15:30:00,36.59,36.59,36.52,36.58,674437.0,29.6572,29.6572,29.6005,29.6491,674437.0
2020-11-18 15:35:00,36.57,36.58,36.43,36.44,968067.0,29.641,29.6491,29.5276,29.5357,968067.0
2020-11-18 15:40:00,36.44,36.47,36.4,36.41,645876.0,29.5357,29.56,29.5032,29.5113,645876.0
2020-11-18 15:45:00,36.41,36.45,36.37,36.4,716977.0,29.5113,29.5438,29.4789,29.5032,716977.0
2020-11-18 15:50:00,36.4,36.45,36.31,36.32,835153.0,29.5032,29.5438,29.4303,29.4384,835153.0
2020-11-18 15:55:00,36.31,36.41,36.3,36.31,1960604.0,29.4303,29.5113,29.4222,29.4303,1960604.0
2020-11-19 09:30:00,36.6,36.63,36.16,36.23,3113959.0,29.6653,29.6897,29.3087,29.3654,3113959.0
2020-11-19 09:35:00,36.22,36.4,36.15,36.37,999269.0,29.3573,29.5032,29.3006,29.4789,999269.0
2020-11-19 09:40:00,36.37,36.37,36.06,36.12,1110484.0,29.4789,29.4789,29.2277,29.2763,1110484.0
2020-11-19 09:45:00,36.12,36.17,36.08,36.12,758053.0,29.2763,29.3168,29.2439,29.2763,758053.0
2020-11-19 09:50:00,36.12,36.16,36.05,36.12,675334.0,29.2763,29.3087,29.2196,29.2763,675334.0
2020-11-19 09:55:00,36.12,36.15,36.06,36.13,635134.0,29.2763,29.3006,29.2277,29.2844,635134.0
2020-11-19 10:00:00,36.13,36.17,36.09,36.09,666829.0,29.2844,29.3168,29.252,29.252,666829.0
2020-11-19 10:05:00,36.09,36.13,36.03,36.12,892203.0,29.252,29.2844,29.2033,29.2763,892203.0
2020-11-19 10:10:00,36.12,36.13,36.04,36.05,531729.0,29.2763,29.2844,29.2114,29.2196,531729.0
2020-11-19 10:15:00,36.04,36.09,35.98,35.99,944391.0,29.2114,29.252,29.1628,29.1709,944391.0
2020-11-19 10:20:00,36.0,36.01,35.9,35.91,941167.0,29.179,29.1871,29.098,29.1061,941167.0
2020-11-19 10:25:00,35.91,35.96,35.86,35.93,776669.0,29.1061,29.1466,29.0656,29.1223,776669.0
2020-11-19 10:30:00,35.93,35.95,35.9,35.92,467655.0,29.1223,29.1385,29.098,29.1142,467655.0
2020-11-19 10:35:00,35.92,35.97,35.9,35.94,546938.0,29.1142,29.1547,29.098,29.1304,546938.0
2020-11-19 10:40:00,35.94,36.05,35.93,36.02,689962.0,29.1304,29.2196,29.1223,29.1952,689962.0
2020-11-19 10:45:00,36.02,36.08,36.01,36.04,503603.0,29.1952,29.2439,29.1871,29.2114,503603.0
2020-11-19 10:50:00,36.03,36.1,36.03,36.06,309141.0,29.2033,29.2601,29.2033,29.2277,309141.0
2020-11-19 10:55:00,36.05,36.11,36.05,36.05,338561.0,29.2196,29.2682,29.2196,29.2196,338561.0
2020-11-19 11:00:00,36.05,36.08,35.99,36.0,432156.0,29.2196,29.2439,29.1709,29.179,432156.0
2020-11-19 11:05:00,36.0,36.12,35.98,36.04,497997.0,29.179,29.2763,29.1628,29.2114,497997.0
2020-11-19 11:10:00,36.04,36.04,35.99,36.01,310080.0,29.2114,29.2114,29.1709,29.1871,310080.0
2020-11-19 11:15:00,36.01,36.01,35.95,36.01,355975.0,29.1871,29.1871,29.1385,29.1871,355975.0
2020-11-19 11:20:00,36.01,36.06,35.99,36.04,404065.0,29.1871,29.2277,29.1709,29.2114,404065.0
2020-11-19 11:25:00,36.05,36.11,36.02,36.04,368851.0,29.2196,29.2682,29.1952,29.2114,368851.0
2020-11-19 11:30:00,36.04,36.05,35.92,35.94,467777.0,29.2114,29.2196,29.1142,29.1304,467777.0
2020-11-19 11:35:00,35.94,35.95,35.9,35.9,552010.0,29.1304,29.1385,29.098,29.098,552010.0
2020-11-19 11:40:00,35.91,35.91,35.87,35.89,768242.0,29.1061,29.1061,29.0737,29.0899,768242.0
2020-11-19 11:45:00,35.89,35.98,35.88,35.98,419111.0,29.0899,29.1628,29.0818,29.1628,419111.0
2020-11-19 11:50:00,35.98,35.98,35.9,35.92,365259.0,29.1628,29.1628,29.098,29.1142,365259.0
2020-11-19 11:55:00,35.93,35.98,35.92,35.96,219675.0,29.1223,29.1628,29.1142,29.1466,219675.0
2020-11-19 12:00:00,35.96,35.99,35.92,35.98,304687.0,29.1466,29.1709,29.1142,29.1628,304687.0
2020-11-19 12:05:00,35.99,36.01,35.96,35.99,272419.0,29.1709,29.1871,29.1466,29.1709,272419.0
2020-11-19 12:10:00,35.98,36.01,35.95,35.97,242255.0,29.1628,29.1871,29.1385,29.1547,242255.0
2020-11-19 12:15:00,35.97,35.97,35.93,35.95,253720.0,29.1547,29.1547,29.1223,29.1385,253720.0
2020-11-19 12:20:00,35.95,35.98,35.9,35.91,314372.0,29.1385,29.1628,29.098,29.1061,314372.0
2020-11-19 12:25:00,35.91,35.95,35.91,35.95,227490.0,29.1061,29.1385,29.1061,29.1385,227490.0
2020-11-19 12:30:00,35.94,35.96,35.93,35.95,221032.0,29.1304,29.1466,29.1223,29.1385,221032.0
2020-11-19 12:35:00,35.95,35.99,35.93,35.96,274253.0,29.1385,29.1709,29.1223,29.1466,274253.0
2020-11-19 12:40:00,35.96,35.99,35.93,35.94,313661.0,29.1466,29.1709,29.1223,29.1304,313661.0
2020-11-19 12:45:00,35.95,35.96,35.92,35.94,226867.0,29.1385,29.1466,29.1142,29.1304,226867.0
2020-11-19 12:50:00,35.94,35.95,35.92,35.93,213414.0,29.1304,29.1385,29.1142,29.1223,213414.0
2020-11-19 12:55:00,35.93,35.96,35.91,35.94,254558.0,29.1223,29.1466,29.1061,29.1304,254558.0
2020-11-19 13:00:00,35.94,35.99,35.93,35.98,250994.0,29.1304,29.1709,29.1223,29.1628,250994.0
2020-11-19 13:05:00,35.98,35.99,35.96,35.97,214844.0,29.1628,29.1709,29.1466,29.1547,214844.0
2020-11-19 13:10:00,35.97,35.98,35.95,35.97,198892.0,29.1547,29.1628,29.1385,29.1547,198892.0
2020-11-19 13:15:00,35.97,36.05,35.96,36.05,224922.0,29.1547,29.2196,29.1466,29.2196,224922.0
2020-11-19 13:20:00,36.05,36.05,36.0,36.03,188381.0,29.2196,29.2196,29.179,29.2033,188381.0
2020-11-19 13:25:00,36.03,36.06,36.01,36.02,216215.0,29.2033,29.2277,29.1871,29.1952,216215.0
2020-11-19 13:30:00,36.01,36.02,35.99,36.02,189859.0,29.1871,29.1952,29.1709,29.1952,189859.0
2020-11-19 13:35:00,36.01,36.05,35.99,36.05,256889.0,29.1871,29.2196,29.1709,29.2196,256889.0
2020-11-19 13:40:00,36.05,36.06,36.01,36.05,157588.0,29.2196,29.2277,29.1871,29.2196,157588.0
2020-11-19 13:45:00,36.05,36.09,36.05,36.09,257341.0,29.2196,29.252,29.2196,29.252,257341.0
2020-11-19 13:50:00,36.09,36.11,36.07,36.09,250357.0,29.252,29.2682,29.2358,29.252,250357.0
2020-11-19 13:55:00,36.09,36.09,36.06,36.07,173352.0,29.252,29.252,29.2277,29.2358,173352.0
2020-11-19 14:00:00,36.07,36.13,36.04,36.13,349665.0,29.2358,29.2844,29.2114,29.2844,349665.0
2020-11-19 14:05:00,36.12,36.19,36.12,36.18,352217.0,29.2763,29.333,29.2763,29.3249,352217.0
2020-11-19 14:10:00,36.18,36.18,36.11,36.12,264010.0,29.3249,29.3249,29.2682,29.2763,264010.0
2020-11-19 14:15:00,36.12,36.12,36.06,36.08,290006.0,29.2763,29.2763,29.2277,29.2439,290006.0
2020-11-19 14:20:00,36.08,36.09,36.04,36.09,237210.0,29.2439,29.252,29.2114,29.252,237210.0
2020-11-19 14:25:00,36.09,36.1,36.07,36.09,214959.0,29.252,29.2601,29.2358,29.252,214959.0
2020-11-19 14:30:00,36.09,36.17,36.08,36.16,214764.0,29.252,29.3168,29.2439,29.3087,214764.0
2020-11-19 14:35:00,36.16,36.22,36.15,36.18,358580.0,29.3087,29.3573,29.3006,29.3249,358580.0
2020-11-19 14:40:00,36.19,36.24,36.18,36.22,331335.0,29.333,29.3736,29.3249,29.3573,331335.0
2020-11-19 14:45:00,36.22,36.22,36.18,36.2,304311.0,29.3573,29.3573,29.3249,29.3411,304311.0
2020-11-19 14:50:00,36.19,36.21,36.14,36.16,214045.0,29.333,29.3492,29.2925,29.3087,214045.0
2020-11-19 14:55:00,36.16,36.2,36.15,36.18,237759.0,29.3087,29.3411,29.3006,29.3249,237759.0
2020-11-19 15:00:00,36.18,36.2,36.16,36.19,218493.0,29.3249,29.3411,29.3087,29.333,218493.0
2020-11-19 15:05:00,36.18,36.22,36.17,36.22,229000.0,29.3249,29.3573,29.3168,29.3573,229000.0
2020-11-19 15:10:00,36.22,36.28,36.21,36.28,299522.0,29.3573,29.406,29.3492,29.406,299522.0
2020-11-19 15:15:00,36.28,36.3,36.22,36.23,385966.0,29.406,29.4222,29.3573,29.3654,385966.0
2020-11-19 15:20:00,36.23,36.24,36.18,36.2,293513.0,29.3654,29.3736,29.3249,29.3411,293513.0
2020-11-19 15:25:00,36.2,36.21,36.17,36.18,302718.0,29.3411,29.3492,29.3168,29.3249,302718.0
2020-11-19 15:30:00,36.18,36.23,36.12,36.21,828609.0,29.3249,29.3654,29.2763,29.3492,828609.0
2020-11-19 15:35:00,36.21,36.25,36.13,36.15,469044.0,29.3492,29.3817,29.2844,29.3006,469044.0
2020-11-19 15:40:00,36.15,36.21,36.14,36.18,337536.0,29.3006,29.3492,29.2925,29.3249,337536.0
2020-11-19 15:45:00,36.19,36.2,36.15,36.16,508836.0,29.333,29.3411,29.3006,29.3087,508836.0
2020-11-19 15:50:00,36.16,36.2,36.15,36.16,679564.0,29.3087,29.3411,29.3006,29.3087,679564.0
2020-11-19 15:55:00,36.16,36.23,36.1,36.18,1792013.0,29.3087,29.3654,29.2601,29.3249,1792013.0
2020-11-20 09:30:00,36.7,36.95,36.65,36.95,4112120.0,29.7464,29.949,29.7059,29.949,4112120.0
2020-11-20 09:35:00,36.94,37.14,36.88,37.11,2615945.0,29.9409,30.103,29.8923,30.0787,2615945.0
2020-11-20 09:40:00,37.12,37.31,37.06,37.22,2223388.0,30.0868,30.2408,30.0382,30.1679,2223388.0
2020-11-20 09:45:00,37.22,37.25,37.05,37.09,1639212.0,30.1679,30.1922,30.0301,30.0625,1639212.0
2020-11-20 09:50:00,37.1,37.2,37.02,37.04,1539683.0,30.0706,30.1517,30.0058,30.022,1539683.0
2020-11-20 09:55:00,37.04,37.04,36.8,36.86,1395687.0,30.022,30.022,29.8274,29.8761,1395687.0
2020-11-20 10:00:00,36.86,36.92,36.65,36.65,1383829.0,29.8761,29.9247,29.7059,29.7059,1383829.0
2020-11-20 10:05:00,36.66,36.82,36.65,36.76,1152992.0,29.714,29.8437,29.7059,29.795,1152992.0
2020-11-20 10:10:00,36.77,36.78,36.65,36.66,736395.0,29.8031,29.8112,29.7059,29.714,736395.0
2020-11-20 10:15:00,36.65,36.78,36.65,36.75,818464.0,29.7059,29.8112,29.7059,29.7869,818464.0
2020-11-20 10:20:00,36.75,36.78,36.72,36.77,492086.0,29.7869,29.8112,29.7626,29.8031,492086.0
2020-11-20 10:25:00,36.77,36.8,36.75,36.76,543881.0,29.8031,29.8274,29.7869,29.795,543881.0
2020-11-20 10:30:00,36.76,36.76,36.6,36.61,733165.0,29.795,29.795,29.6653,29.6734,733165.0
2020-11-20 10:35:00,36.61,36.64,36.58,36.59,761442.0,29.6734,29.6978,29.6491,29.6572,761442.0
2020-11-20 10:40:00,36.59,36.59,36.51,36.53,875504.0,29.6572,29.6572,29.5924,29.6086,875504.0
2020-11-20 10:45:00,36.52,36.54,36.44,36.48,1431701.0,29.6005,29.6167,29.5357,29.5681,1431701.0
2020-11-20 10:50:00,36.48,36.59,36.47,36.59,1013309.0,29.5681,29.6572,29.56,29.6572,1013309.0
2020-11-20 10:55:00,36.59,36.65,36.57,36.63,680596.0,29.6572,29.7059,29.641,29.6897,680596.0
2020-11-20 11:00:00,36.63,36.7,36.61,36.69,395719.0,29.6897,29.7464,29.6734,29.7383,395719.0
2020-11-20 11:05:00,36.69,36.8,36.64,36.78,691323.0,29.7383,29.8274,29.6978,29.8112,691323.0
2020-11-20 11:10:00,36.77,36.78,36.63,36.63,537315.0,29.8031,29.8112,29.6897,29.6897,537315.0
2020-11-20 11:15:00,36.64,36.65,36.55,36.55,530708.0,29.6978,29.7059,29.6248,29.6248,530708.0
2020-11-20 11:20:00,36.55,36.58,36.5,36.51,747467.0,29.6248,29.6491,29.5843,29.5924,747467.0
2020-11-20 11:25:00,36.51,36.6,36.5,36.6,936992.0,29.5924,29.6653,29.5843,29.6653,936992.0
2020-11-20 11:30:00,36.6,36.66,36.59,36.64,386515.0,29.6653,29.714,29.6572,29.6978,386515.0
2020-11-20 11:35:00,36.64,36.68,36.62,36.68,286489.0,29.6978,29.7302,29.6816,29.7302,286489.0
2020-11-20 11:40:00,36.68,36.7,36.65,36.66,312990.0,29.7302,29.7464,29.7059,29.714,312990.0
2020-11-20 11:45:00,36.66,36.67,36.57,36.61,309184.0,29.714,29.7221,29.641,29.6734,309184.0
2020-11-20 11:50:00,36.61,36.68,36.59,36.66,248738.0,29.6734,29.7302,29.6572,29.714,248738.0
2020-11-20 11:55:00,36.66,36.69,36.6,36.64,299688.0,29.714,29.7383,29.6653,29.6978,299688.0
2020-11-20 12:00:00,36.64,36.66,36.6,36.61,218857.0,29.6978,29.714,29.6653,29.6734,218857.0
2020-11-20 12:05:00,36.61,36.66,36.6,36.66,228562.0,29.6734,29.714,29.6653,29.714,228562.0
2020-11-20 12:10:00,36.65,36.66,36.63,36.63,224439.0,29.7059,29.714,29.6897,29.6897,224439.0
2020-11-20 12:15:00,36.63,36.65,36.61,36.63,194317.0,29.6897,29.7059,29.6734,29.6897,194317.0
2020-11-20 12:20:00,36.63,36.69,36.58,36.58,349803.0,29.6897,29.7383,29.6491,29.6491,349803.0
2020-11-20 12:25:00,36.58,36.7,36.58,36.69,281479.0,29.6491,29.7464,29.6491,29.7383,281479.0
2020-11-20 12:30:00,36.69,36.69,36.62,36.65,191706.0,29.7383,29.7383,29.6816,29.7059,191706.0
2020-11-20 12:35:00,36.65,36.66,36.58,36.6,236642.0,29.7059,29.714,29.6491,29.6653,236642.0
2020-11-20 12:40:00,36.6,36.7,36.59,36.7,265410.0,29.6653,29.7464,29.6572,29.7464,265410.0
2020-11-20 12:45:00,36.69,36.71,36.66,36.68,433643.0,29.7383,29.7545,29.714,29.7302,433643.0
2020-11-20 12:50:00,36.67,36.68,36.62,36.64,216496.0,29.7221,29.7302,29.6816,29.6978,216496.0
2020-11-20 12:55:00,36.65,36.7,36.63,36.7,230865.0,29.7059,29.7464,29.6897,29.7464,230865.0
2020-11-20 13:00:00,36.69,36.75,36.68,36.75,282279.0,29.7383,29.7869,29.7302,29.7869,282279.0
2020-11-20 13:05:00,36.75,36.77,36.7,36.77,407160.0,29.7869,29.8031,29.7464,29.8031,407160.0
2020-11-20 13:10:00,36.76,36.78,36.73,36.77,228920.0,29.795,29.8112,29.7707,29.8031,228920.0
2020-11-20 13:15:00,36.77,36.83,36.75,36.79,532509.0,29.8031,29.8518,29.7869,29.8193,532509.0
2020-11-20 13:20:00,36.79,36.82,36.77,36.8,263497.0,29.8193,29.8437,29.8031,29.8274,263497.0
2020-11-20 13:25:00,36.8,36.87,36.78,36.86,413231.0,29.8274,29.8842,29.8112,29.8761,413231.0
2020-11-20 13:30:00,36.85,36.86,36.81,36.83,310485.0,29.868,29.8761,29.8356,29.8518,310485.0
2020-11-20 13:35:00,36.82,36.84,36.79,36.8,262758.0,29.8437,29.8599,29.8193,29.8274,262758.0
2020-11-20 13:40:00,36.79,36.8,36.74,36.77,322569.0,29.8193,29.8274,29.7788,29.8031,322569.0
2020-11-20 13:45:00,36.77,36.77,36.73,36.74,171379.0,29.8031,29.8031,29.7707,29.7788,171379.0
2020-11-20 13:50:00,36.74,36.78,36.72,36.78,205270.0,29.7788,29.8112,29.7626,29.8112,205270.0
2020-11-20 13:55:00,36.78,36.8,36.75,36.79,243741.0,29.8112,29.8274,29.7869,29.8193,243741.0
2020-11-20 14:00:00,36.79,36.84,36.78,36.84,1238182.0,29.8193,29.8599,29.8112,29.8599,1238182.0
2020-11-20 14:05:00,36.84,36.84,36.76,36.8,230419.0,29.8599,29.8599,29.795,29.8274,230419.0
2020-11-20 14:10:00,36.8,36.85,36.77,36.84,232169.0,29.8274,29.868,29.8031,29.8599,232169.0
2020-11-20 14:15:00,36.84,36.85,36.81,36.84,263902.0,29.8599,29.868,29.8356,29.8599,263902.0
2020-11-20 14:20:00,36.84,36.85,36.82,36.84,178506.0,29.8599,29.868,29.8437,29.8599,178506.0
2020-11-20 14:25:00,36.84,36.86,36.83,36.84,208508.0,29.8599,29.8761,29.8518,29.8599,208508.0
2020-11-20 14:30:00,36.83,36.85,36.8,36.83,285895.0,29.8518,29.868,29.8274,29.8518,285895.0
2020-11-20 14:35:00,36.82,36.86,36.78,36.78,398937.0,29.8437,29.8761,29.8112,29.8112,398937.0
2020-11-20 14:40:00,36.78,36.81,36.74,36.75,500794.0,29.8112,29.8356,29.7788,29.7869,500794.0
2020-11-20 14:45:00,36.76,36.81,36.73,36.8,333235.0,29.795,29.8356,29.7707,29.8274,333235.0
2020-11-20 14:50:00,36.8,36.81,36.77,36.79,297908.0,29.8274,29.8356,29.8031,29.8193,297908.0
2020-11-20 14:55:00,36.8,36.8,36.72,36.72,378763.0,29.8274,29.8274,29.7626,29.7626,378763.0
2020-11-20 15:00:00,36.72,36.75,36.68,36.72,476013.0,29.7626,29.7869,29.7302,29.7626,476013.0
2020-11-20 15:05:00,36.71,36.76,36.7,36.7,423390.0,29.7545,29.795,29.7464,29.7464,423390.0
2020-11-20 15:10:00,36.71,36.74,36.67,36.69,315575.0,29.7545,29.7788,29.7221,29.7383,315575.0
2020-11-20 15:15:00,36.69,36.69,36.63,36.67,413812.0,29.7383,29.7383,29.6897,29.7221,413812.0
2020-11-20 15:20:00,36.66,36.74,36.64,36.72,498313.0,29.714,29.7788,29.6978,29.7626,498313.0
2020-11-20 15:25:00,36.72,36.75,36.71,36.73,361735.0,29.7626,29.7869,29.7545,29.7707,361735.0
2020-11-20 15:30:00,36.73,36.75,36.68,36.72,422644.0,29.7707,29.7869,29.7302,29.7626,422644.0
2020-11-20 15:35:00,36.72,36.77,36.7,36.77,389686.0,29.7626,29.8031,29.7464,29.8031,389686.0
2020-11-20 15:40:00,36.76,36.79,36.73,36.79,534265.0,29.795,29.8193,29.7707,29.8193,534265.0
2020-11-20 15:45:00,36.79,36.85,36.78,36.81,695492.0,29.8193,29.868,29.8112,29.8356,695492.0
2020-11-20 15:50:00,36.8,36.8,36.71,36.72,961292.0,29.8274,29.8274,29.7545,29.7626,961292.0
2020-11-20 15:55:00,36.72,36.74,36.64,36.7,2517981.0,29.7626,29.7788,29.6978,29.7464,2517981.0
2020-11-23 09:30:00,37.03,37.09,36.71,36.73,2732885.0,30.0139,30.0625,29.7545,29.7707,2732885.0
2020-11-23 09:35:00,36.73,36.77,36.46,36.56,2038274.0,29.7707,29.8031,29.5519,29.6329,2038274.0
2020-11-23 09:40:00,36.57,36.6,36.45,36.51,873744.0,29.641,29.6653,29.5438,29.5924,873744.0
2020-11-23 09:45:00,36.52,36.66,36.51,36.59,912077.0,29.6005,29.714,29.5924,29.6572,912077.0
2020-11-23 09:50:00,36.6,36.61,36.47,36.52,830748.0,29.6653,29.6734,29.56,29.6005,830748.0
2020-11-23 09:55:00,36.52,36.61,36.5,36.55,579679.0,29.6005,29.6734,29.5843,29.6248,579679.0
2020-11-23 10:00:00,36.54,36.55,36.47,36.48,584133.0,29.6167,29.6248,29.56,29.5681,584133.0
2020-11-23 10:05:00,36.48,36.49,36.36,36.41,1007947.0,29.5681,29.5762,29.4708,29.5113,1007947.0
2020-11-23 10:10:00,36.41,36.41,36.33,36.37,748184.0,29.5113,29.5113,29.4465,29.4789,748184.0
2020-11-23 10:15:00,36.37,36.41,36.35,36.4,538805.0,29.4789,29.5113,29.4627,29.5032,538805.0
2020-11-23 10:20:00,36.4,36.42,36.32,36.34,682045.0,29.5032,29.5194,29.4384,29.4546,682045.0
2020-11-23 10:25:00,36.33,36.34,36.25,36.26,700376.0,29.4465,29.4546,29.3817,29.3898,700376.0
2020-11-23 10:30:00,36.25,36.34,36.24,36.34,653407.0,29.3817,29.4546,29.3736,29.4546,653407.0
2020-11-23 10:35:00,36.34,36.35,36.31,36.33,324641.0,29.4546,29.4627,29.4303,29.4465,324641.0
2020-11-23 10:40:00,36.32,36.45,36.32,36.43,552318.0,29.4384,29.5438,29.4384,29.5276,552318.0
2020-11-23 10:45:00,36.43,36.43,36.35,36.37,321148.0,29.5276,29.5276,29.4627,29.4789,321148.0
2020-11-23 10:50:00,36.37,36.37,36.29,36.3,634002.0,29.4789,29.4789,29.4141,29.4222,634002.0
2020-11-23 10:55:00,36.3,36.34,36.3,36.34,353250.0,29.4222,29.4546,29.4222,29.4546,353250.0
2020-11-23 11:00:00,36.34,36.36,36.28,36.29,361417.0,29.4546,29.4708,29.406,29.4141,361417.0
2020-11-23 11:05:00,36.3,36.31,36.27,36.28,435094.0,29.4222,29.4303,29.3979,29.406,435094.0
2020-11-23 11:10:00,36.27,36.29,36.23,36.25,753120.0,29.3979,29.4141,29.3654,29.3817,753120.0
2020-11-23 11:15:00,36.24,36.35,36.23,36.27,624621.0,29.3736,29.4627,29.3654,29.3979,624621.0
2020-11-23 11:20:00,36.28,36.38,36.27,36.29,477472.0,29.406,29.487,29.3979,29.4141,477472.0
2020-11-23 11:25:00,36.29,36.31,36.25,36.27,355516.0,29.4141,29.4303,29.3817,29.3979,355516.0
2020-11-23 11:30:00,36.27,36.28,36.22,36.22,362982.0,29.3979,29.406,29.3573,29.3573,362982.0
2020-11-23 11:35:00,36.23,36.28,36.21,36.27,322098.0,29.3654,29.406,29.3492,29.3979,322098.0
2020-11-23 11:40:00,36.26,36.33,36.25,36.3,326305.0,29.3898,29.4465,29.3817,29.4222,326305.0
2020-11-23 11:45:00,36.3,36.36,36.28,36.36,336294.0,29.4222,29.4708,29.406,29.4708,336294.0
2020-11-23 11:50:00,36.36,36.38,36.3,36.32,304235.0,29.4708,29.487,29.4222,29.4384,304235.0
2020-11-23 11:55:00,36.32,36.34,36.3,36.32,190806.0,29.4384,29.4546,29.4222,29.4384,190806.0
2020-11-23 12:00:00,36.32,36.35,36.3,36.35,283796.0,29.4384,29.4627,29.4222,29.4627,283796.0
2020-11-23 12:05:00,36.35,36.35,36.3,36.3,294036.0,29.4627,29.4627,29.4222,29.4222,294036.0
2020-11-23 12:10:00,36.3,36.35,36.3,36.33,211657.0,29.4222,29.4627,29.4222,29.4465,211657.0
2020-11-23 12:15:00,36.33,36.35,36.31,36.34,208417.0,29.4465,29.4627,29.4303,29.4546,208417.0
2020-11-23 12:20:00,36.34,36.36,36.33,36.35,250838.0,29.4546,29.4708,29.4465,29.4627,250838.0
2020-11-23 12:25:00,36.35,36.39,36.34,36.38,326524.0,29.4627,29.4951,29.4546,29.487,326524.0
2020-11-23 12:30:00,36.38,36.44,36.37,36.43,419875.0,29.487,29.5357,29.4789,29.5276,419875.0
2020-11-23 12:35:00,36.43,36.45,36.38,36.44,310448.0,29.5276,29.5438,29.487,29.5357,310448.0
2020-11-23 12:40:00,36.44,36.47,36.43,36.45,222350.0,29.5357,29.56,29.5276,29.5438,222350.0
2020-11-23 12:45:00,36.45,36.46,36.38,36.38,248135.0,29.5438,29.5519,29.487,29.487,248135.0
2020-11-23 12:50:00,36.39,36.42,36.36,36.39,295784.0,29.4951,29.5194,29.4708,29.4951,295784.0
2020-11-23 12:55:00,36.39,36.41,36.36,36.36,180644.0,29.4951,29.5113,29.4708,29.4708,180644.0
2020-11-23 13:00:00,36.37,36.37,36.34,36.34,295836.0,29.4789,29.4789,29.4546,29.4546,295836.0
2020-11-23 13:05:00,36.34,36.4,36.34,36.4,166349.0,29.4546,29.5032,29.4546,29.5032,166349.0
2020-11-23 13:10:00,36.39,36.4,36.34,36.34,257035.0,29.4951,29.5032,29.4546,29.4546,257035.0
2020-11-23 13:15:00,36.34,36.37,36.33,36.37,250288.0,29.4546,29.4789,29.4465,29.4789,250288.0
2020-11-23 13:20:00,36.36,36.38,36.34,36.36,165654.0,29.4708,29.487,29.4546,29.4708,165654.0
2020-11-23 13:25:00,36.35,36.37,36.31,36.31,232783.0,29.4627,29.4789,29.4303,29.4303,232783.0
2020-11-23 13:30:00,36.32,36.35,36.3,36.35,436019.0,29.4384,29.4627,29.4222,29.4627,436019.0
2020-11-23 13:35:00,36.34,36.36,36.33,36.36,173159.0,29.4546,29.4708,29.4465,29.4708,173159.0
2020-11-23 13:40:00,36.36,36.37,36.33,36.33,201638.0,29.4708,29.4789,29.4465,29.4465,201638.0
2020-11-23 13:45:00,36.33,36.35,36.31,36.31,324430.0,29.4465,29.4627,29.4303,29.4303,324430.0
2020-11-23 13:50:00,36.32,36.35,36.29,36.34,270429.0,29.4384,29.4627,29.4141,29.4546,270429.0
2020-11-23 13:55:00,36.35,36.35,36.32,36.35,142063.0,29.4627,29.4627,29.4384,29.4627,142063.0
2020-11-23 14:00:00,36.34,36.37,36.32,36.37,181731.0,29.4546,29.4789,29.4384,29.4789,181731.0
2020-11-23 14:05:00,36.37,36.39,36.35,36.37,172326.0,29.4789,29.4951,29.4627,29.4789,172326.0
2020-11-23 14:10:00,36.37,36.38,36.32,36.33,298173.0,29.4789,29.487,29.4384,29.4465,298173.0
2020-11-23 14:15:00,36.33,36.37,36.32,36.34,211172.0,29.4465,29.4789,29.4384,29.4546,211172.0
2020-11-23 14:20:00,36.33,36.37,36.33,36.34,170829.0,29.4465,29.4789,29.4465,29.4546,170829.0
2020-11-23 14:25:00,36.34,36.35,36.32,36.33,252052.0,29.4546,29.4627,29.4384,29.4465,252052.0
2020-11-23 14:30:00,36.34,36.35,36.32,36.33,238128.0,29.4546,29.4627,29.4384,29.4465,238128.0
2020-11-23 14:35:00,36.32,36.33,36.3,36.31,288699.0,29.4384,29.4465,29.4222,29.4303,288699.0
2020-11-23 14:40:00,36.31,36.33,36.3,36.32,282250.0,29.4303,29.4465,29.4222,29.4384,282250.0
2020-11-23 14:45:00,36.33,36.37,36.31,36.37,252202.0,29.4465,29.4789,29.4303,29.4789,252202.0
2020-11-23 14:50:00,36.37,36.47,36.36,36.47,472212.0,29.4789,29.56,29.4708,29.56,472212.0
2020-11-23 14:55:00,36.47,36.47,36.45,36.46,345709.0,29.56,29.56,29.5438,29.5519,345709.0
2020-11-23 15:00:00,36.47,36.49,36.45,36.47,378245.0,29.56,29.5762,29.5438,29.56,378245.0
2020-11-23 15:05:00,36.46,36.47,36.43,36.45,307695.0,29.5519,29.56,29.5276,29.5438,307695.0
2020-11-23 15:10:00,36.45,36.45,36.4,36.42,298672.0,29.5438,29.5438,29.5032,29.5194,298672.0
2020-11-23 15:15:00,36.41,36.43,36.39,36.41,318386.0,29.5113,29.5276,29.4951,29.5113,318386.0
2020-11-23 15:20:00,36.41,36.41,36.37,36.39,329733.0,29.5113,29.5113,29.4789,29.4951,329733.0
2020-11-23 15:25:00,36.39,36.4,36.38,36.4,191809.0,29.4951,29.5032,29.487,29.5032,191809.0
2020-11-23 15:30:00,36.4,36.42,36.38,36.42,308608.0,29.5032,29.5194,29.487,29.5194,308608.0
2020-11-23 15:35:00,36.42,36.43,36.4,36.43,337952.0,29.5194,29.5276,29.5032,29.5276,337952.0
2020-11-23 15:40:00,36.43,36.45,36.41,36.45,401088.0,29.5276,29.5438,29.5113,29.5438,401088.0
2020-11-23 15:45:00,36.45,36.48,36.44,36.45,568104.0,29.5438,29.5681,29.5357,29.5438,568104.0
2020-11-23 15:50:00,36.46,36.48,36.44,36.47,780553.0,29.5519,29.5681,29.5357,29.56,780553.0
2020-11-23 15:55:00,36.47,36.56,36.43,36.52,1913351.0,29.56,29.6329,29.5276,29.6005,1913351.0
2020-11-24 09:30:00,36.14,36.35,36.08,36.29,2290068.0,29.2925,29.4627,29.2439,29.4141,2290068.0
2020-11-24 09:35:00,36.28,36.33,36.2,36.2,599571.0,29.406,29.4465,29.3411,29.3411,599571.0
2020-11-24 09:40:00,36.2,36.23,36.13,36.13,707825.0,29.3411,29.3654,29.2844,29.2844,707825.0
2020-11-24 09:45:00,36.13,36.23,36.11,36.14,618759.0,29.2844,29.3654,29.2682,29.2925,618759.0
2020-11-24 09:50:00,36.14,36.14,36.03,36.04,921801.0,29.2925,29.2925,29.2033,29.2114,921801.0
2020-11-24 09:55:00,36.03,36.17,36.02,36.16,724921.0,29.2033,29.3168,29.1952,29.3087,724921.0
2020-11-24 10:00:00,36.15,36.26,36.15,36.25,662019.0,29.3006,29.3898,29.3006,29.3817,662019.0
2020-11-24 10:05:00,36.25,36.26,36.2,36.2,374372.0,29.3817,29.3898,29.3411,29.3411,374372.0
2020-11-24 10:10:00,36.21,36.29,36.16,36.29,655191.0,29.3492,29.4141,29.3087,29.4141,655191.0
2020-11-24 10:15:00,36.29,36.29,36.25,36.27,286547.0,29.4141,29.4141,29.3817,29.3979,286547.0
2020-11-24 10:20:00,36.27,36.32,36.24,36.25,393557.0,29.3979,29.4384,29.3736,29.3817,393557.0
2020-11-24 10:25:00,36.25,36.3,36.24,36.29,343126.0,29.3817,29.4222,29.3736,29.4141,343126.0
2020-11-24 10:30:00,36.29,36.31,36.23,36.3,254463.0,29.4141,29.4303,29.3654,29.4222,254463.0
2020-11-24 10:35:00,36.3,36.34,36.29,36.31,336054.0,29.4222,29.4546,29.4141,29.4303,336054.0
2020-11-24 10:40:00,36.3,36.36,36.28,36.32,407586.0,29.4222,29.4708,29.406,29.4384,407586.0
2020-11-24 10:45:00,36.32,36.32,36.26,36.27,317584.0,29.4384,29.4384,29.3898,29.3979,317584.0
2020-11-24 10:50:00,36.26,36.31,36.26,36.27,264319.0,29.3898,29.4303,29.3898,29.3979,264319.0
2020-11-24 10:55:00,36.27,36.27,36.15,36.19,636877.0,29.3979,29.3979,29.3006,29.333,636877.0
2020-11-24 11:00:00,36.19,36.28,36.18,36.27,343853.0,29.333,29.406,29.3249,29.3979,343853.0
2020-11-24 11:05:00,36.27,36.27,36.23,36.23,334226.0,29.3979,29.3979,29.3654,29.3654,334226.0
2020-11-24 11:10:00,36.24,36.25,36.19,36.22,276562.0,29.3736,29.3817,29.333,29.3573,276562.0
2020-11-24 11:15:00,36.23,36.26,36.19,36.2,271028.0,29.3654,29.3898,29.333,29.3411,271028.0
2020-11-24 11:20:00,36.2,36.31,36.2,36.29,336315.0,29.3411,29.4303,29.3411,29.4141,336315.0
2020-11-24 11:25:00,36.3,36.38,36.29,36.33,361292.0,29.4222,29.487,29.4141,29.4465,361292.0
2020-11-24 11:30:00,36.34,36.39,36.31,36.39,297376.0,29.4546,29.4951,29.4303,29.4951,297376.0
2020-11-24 11:35:00,36.39,36.42,36.38,36.4,338600.0,29.4951,29.5194,29.487,29.5032,338600.0
2020-11-24 11:40:00,36.39,36.42,36.38,36.41,262208.0,29.4951,29.5194,29.487,29.5113,262208.0
2020-11-24 11:45:00,36.41,36.42,36.35,36.41,316937.0,29.5113,29.5194,29.4627,29.5113,316937.0
2020-11-24 11:50:00,36.41,36.5,36.39,36.48,272452.0,29.5113,29.5843,29.4951,29.5681,272452.0
2020-11-24 11:55:00,36.49,36.52,36.42,36.43,401817.0,29.5762,29.6005,29.5194,29.5276,401817.0
2020-11-24 12:00:00,36.45,36.45,36.42,36.44,144252.0,29.5438,29.5438,29.5194,29.5357,144252.0
2020-11-24 12:05:00,36.44,36.44,36.37,36.4,210125.0,29.5357,29.5357,29.4789,29.5032,210125.0
2020-11-24 12:10:00,36.41,36.42,36.37,36.38,191120.0,29.5113,29.5194,29.4789,29.487,191120.0
2020-11-24 12:15:00,36.38,36.4,36.35,36.37,185775.0,29.487,29.5032,29.4627,29.4789,185775.0
2020-11-24 12:20:00,36.38,36.38,36.35,36.38,187367.0,29.487,29.487,29.4627,29.487,187367.0
2020-11-24 12:25:00,36.38,36.4,36.36,36.39,162932.0,29.487,29.5032,29.4708,29.4951,162932.0
2020-11-24 12:30:00,36.39,36.41,36.36,36.4,183403.0,29.4951,29.5113,29.4708,29.5032,183403.0
2020-11-24 12:35:00,36.41,36.41,36.36,36.37,178559.0,29.5113,29.5113,29.4708,29.4789,178559.0
2020-11-24 12:40:00,36.37,36.41,36.36,36.39,190769.0,29.4789,29.5113,29.4708,29.4951,190769.0
2020-11-24 12:45:00,36.39,36.46,36.37,36.46,276338.0,29.4951,29.5519,29.4789,29.5519,276338.0
2020-11-24 12:50:00,36.45,36.51,36.45,36.48,462164.0,29.5438,29.5924,29.5438,29.5681,462164.0
2020-11-24 12:55:00,36.49,36.52,36.47,36.52,290071.0,29.5762,29.6005,29.56,29.6005,290071.0
2020-11-24 13:00:00,36.51,36.52,36.48,36.48,181271.0,29.5924,29.6005,29.5681,29.5681,181271.0
2020-11-24 13:05:00,36.49,36.51,36.47,36.5,382639.0,29.5762,29.5924,29.56,29.5843,382639.0
2020-11-24 13:10:00,36.5,36.55,36.48,36.5,276259.0,29.5843,29.6248,29.5681,29.5843,276259.0
2020-11-24 13:15:00,36.5,36.52,36.49,36.51,139588.0,29.5843,29.6005,29.5762,29.5924,139588.0
2020-11-24 13:20:00,36.51,36.51,36.48,36.49,205483.0,29.5924,29.5924,29.5681,29.5762,205483.0
2020-11-24 13:25:00,36.49,36.52,36.43,36.47,359602.0,29.5762,29.6005,29.5276,29.56,359602.0
2020-11-24 13:30:00,36.47,36.49,36.42,36.48,245404.0,29.56,29.5762,29.5194,29.5681,245404.0
2020-11-24 13:35:00,36.48,36.48,36.45,36.45,183274.0,29.5681,29.5681,29.5438,29.5438,183274.0
2020-11-24 13:40:00,36.45,36.59,36.45,36.52,614141.0,29.5438,29.6572,29.5438,29.6005,614141.0
2020-11-24 13:45:00,36.52,36.54,36.49,36.52,164167.0,29.6005,29.6167,29.5762,29.6005,164167.0
2020-11-24 13:50:00,36.52,36.53,36.49,36.5,171369.0,29.6005,29.6086,29.5762,29.5843,171369.0
2020-11-24 13:55:00,36.5,36.59,36.49,36.54,417974.0,29.5843,29.6572,29.5762,29.6167,417974.0
2020-11-24 14:00:00,36.54,36.58,36.53,36.57,203737.0,29.6167,29.6491,29.6086,29.641,203737.0
2020-11-24 14:05:00,36.58,36.6,36.57,36.58,252808.0,29.6491,29.6653,29.641,29.6491,252808.0
2020-11-24 14:10:00,36.58,36.6,36.57,36.59,215290.0,29.6491,29.6653,29.641,29.6572,215290.0
2020-11-24 14:15:00,36.6,36.61,36.54,36.57,288676.0,29.6653,29.6734,29.6167,29.641,288676.0
2020-11-24 14:20:00,36.57,36.6,36.56,36.59,236255.0,29.641,29.6653,29.6329,29.6572,236255.0
2020-11-24 14:25:00,36.59,36.66,36.58,36.63,565673.0,29.6572,29.714,29.6491,29.6897,565673.0
2020-11-24 14:30:00,36.63,36.63,36.59,36.63,217357.0,29.6897,29.6897,29.6572,29.6897,217357.0
2020-11-24 14:35:00,36.62,36.66,36.61,36.65,299388.0,29.6816,29.714,29.6734,29.7059,299388.0
2020-11-24 14:40:00,36.65,36.65,36.61,36.64,235095.0,29.7059,29.7059,29.6734,29.6978,235095.0
2020-11-24 14:45:00,36.65,36.66,36.62,36.63,314036.0,29.7059,29.714,29.6816,29.6897,314036.0
2020-11-24 14:50:00,36.63,36.65,36.62,36.64,240173.0,29.6897,29.7059,29.6816,29.6978,240173.0
2020-11-24 14:55:00,36.63,36.68,36.62,36.68,311993.0,29.6897,29.7302,29.6816,29.7302,311993.0
2020-11-24 15:00:00,36.67,36.68,36.63,36.67,279543.0,29.7221,29.7302,29.6897,29.7221,279543.0
2020-11-24 15:05:00,36.66,36.69,36.65,36.69,213377.0,29.714,29.7383,29.7059,29.7383,213377.0
2020-11-24 15:10:00,36.69,36.71,36.68,36.69,322619.0,29.7383,29.7545,29.7302,29.7383,322619.0
2020-11-24 15:15:00,36.7,36.71,36.69,36.7,239732.0,29.7464,29.7545,29.7383,29.7464,239732.0
2020-11-24 15:20:00,36.71,36.74,36.7,36.73,374352.0,29.7545,29.7788,29.7464,29.7707,374352.0
2020-11-24 15:25:00,36.73,36.74,36.68,36.7,325759.0,29.7707,29.7788,29.7302,29.7464,325759.0
2020-11-24 15:30:00,36.7,36.71,36.67,36.7,398721.0,29.7464,29.7545,29.7221,29.7464,398721.0
2020-11-24 15:35:00,36.69,36.7,36.59,36.63,482516.0,29.7383,29.7464,29.6572,29.6897,482516.0
2020-11-24 15:40:00,36.63,36.64,36.57,36.58,401871.0,29.6897,29.6978,29.641,29.6491,401871.0
2020-11-24 15:45:00,36.58,36.64,36.56,36.64,511818.0,29.6491,29.6978,29.6329,29.6978,511818.0
2020-11-24 15:50:00,36.63,36.64,36.55,36.64,646269.0,29.6897,29.6978,29.6248,29.6978,646269.0
2020-11-24 15:55:00,36.64,36.64,36.55,36.61,1546831.0,29.6978,29.6978,29.6248,29.6734,1546831.0
2020-11-25 09:30:00,36.53,36.56,36.36,36.36,1472840.0,29.6086,29.6329,29.4708,29.4708,1472840.0
2020-11-25 09:35:00,36.37,36.41,36.28,36.33,611813.0,29.4789,29.5113,29.406,29.4465,611813.0
2020-11-25 09:40:00,36.33,36.37,36.24,36.31,474017.0,29.4465,29.4789,29.3736,29.4303,474017.0
2020-11-25 09:45:00,36.32,36.34,36.27,36.29,470856.0,29.4384,29.4546,29.3979,29.4141,470856.0
2020-11-25 09:50:00,36.28,36.38,36.27,36.31,440061.0,29.406,29.487,29.3979,29.4303,440061.0
2020-11-25 09:55:00,36.31,36.31,36.27,36.3,416348.0,29.4303,29.4303,29.3979,29.4222,416348.0
2020-11-25 10:00:00,36.3,36.31,36.26,36.26,300611.0,29.4222,29.4303,29.3898,29.3898,300611.0
2020-11-25 10:05:00,36.26,36.33,36.24,36.29,379281.0,29.3898,29.4465,29.3736,29.4141,379281.0
2020-11-25 10:10:00,36.28,36.34,36.28,36.33,242337.0,29.406,29.4546,29.406,29.4465,242337.0
2020-11-25 10:15:00,36.34,36.37,36.31,36.31,263396.0,29.4546,29.4789,29.4303,29.4303,263396.0
2020-11-25 10:20:00,36.32,36.33,36.29,36.31,239436.0,29.4384,29.4465,29.4141,29.4303,239436.0
2020-11-25 10:25:00,36.32,36.32,36.29,36.3,240024.0,29.4384,29.4384,29.4141,29.4222,240024.0
2020-11-25 10:30:00,36.3,36.4,36.29,36.39,413450.0,29.4222,29.5032,29.4141,29.4951,413450.0
2020-11-25 10:35:00,36.39,36.4,36.34,36.36,276036.0,29.4951,29.5032,29.4546,29.4708,276036.0
2020-11-25 10:40:00,36.36,36.36,36.31,36.32,228682.0,29.4708,29.4708,29.4303,29.4384,228682.0
2020-11-25 10:45:00,36.33,36.36,36.31,36.36,173167.0,29.4465,29.4708,29.4303,29.4708,173167.0
2020-11-25 10:50:00,36.36,36.36,36.3,36.3,236851.0,29.4708,29.4708,29.4222,29.4222,236851.0
2020-11-25 10:55:00,36.3,36.32,36.25,36.29,483690.0,29.4222,29.4384,29.3817,29.4141,483690.0
2020-11-25 11:00:00,36.29,36.33,36.28,36.32,215523.0,29.4141,29.4465,29.406,29.4384,215523.0
2020-11-25 11:05:00,36.32,36.34,36.3,36.3,205543.0,29.4384,29.4546,29.4222,29.4222,205543.0
2020-11-25 11:10:00,36.3,36.33,36.3,36.3,158523.0,29.4222,29.4465,29.4222,29.4222,158523.0
2020-11-25 11:15:00,36.3,36.31,36.29,36.31,179642.0,29.4222,29.4303,29.4141,29.4303,179642.0
2020-11-25 11:20:00,36.3,36.35,36.3,36.34,251297.0,29.4222,29.4627,29.4222,29.4546,251297.0
2020-11-25 11:25:00,36.34,36.34,36.27,36.29,290704.0,29.4546,29.4546,29.3979,29.4141,290704.0
2020-11-25 11:30:00,36.3,36.32,36.28,36.31,144495.0,29.4222,29.4384,29.406,29.4303,144495.0
2020-11-25 11:35:00,36.32,36.35,36.31,36.33,198251.0,29.4384,29.4627,29.4303,29.4465,198251.0
2020-11-25 11:40:00,36.33,36.35,36.31,36.32,168818.0,29.4465,29.4627,29.4303,29.4384,168818.0
2020-11-25 11:45:00,36.31,36.35,36.31,36.33,155382.0,29.4303,29.4627,29.4303,29.4465,155382.0
2020-11-25 11:50:00,36.34,36.35,36.31,36.34,250062.0,29.4546,29.4627,29.4303,29.4546,250062.0
2020-11-25 11:55:00,36.34,36.34,36.31,36.33,106597.0,29.4546,29.4546,29.4303,29.4465,106597.0
2020-11-25 12:00:00,36.33,36.34,36.3,36.31,246580.0,29.4465,29.4546,29.4222,29.4303,246580.0
2020-11-25 12:05:00,36.32,36.34,36.31,36.33,201813.0,29.4384,29.4546,29.4303,29.4465,201813.0
2020-11-25 12:10:00,36.33,36.35,36.32,36.34,106239.0,29.4465,29.4627,29.4384,29.4546,106239.0
2020-11-25 12:15:00,36.34,36.35,36.33,36.34,158906.0,29.4546,29.4627,29.4465,29.4546,158906.0
2020-11-25 12:20:00,36.34,36.34,36.33,36.34,97214.0,29.4546,29.4546,29.4465,29.4546,97214.0
2020-11-25 12:25:00,36.34,36.34,36.33,36.34,92873.0,29.4546,29.4546,29.4465,29.4546,92873.0
2020-11-25 12:30:00,36.34,36.37,36.33,36.36,276222.0,29.4546,29.4789,29.4465,29.4708,276222.0
2020-11-25 12:35:00,36.35,36.37,36.35,36.36,209008.0,29.4627,29.4789,29.4627,29.4708,209008.0
2020-11-25 12:40:00,36.36,36.38,36.35,36.38,185028.0,29.4708,29.487,29.4627,29.487,185028.0
2020-11-25 12:45:00,36.38,36.38,36.33,36.33,252450.0,29.487,29.487,29.4465,29.4465,252450.0
2020-11-25 12:50:00,36.33,36.34,36.33,36.34,115978.0,29.4465,29.4546,29.4465,29.4546,115978.0
2020-11-25 12:55:00,36.34,36.35,36.33,36.34,167969.0,29.4546,29.4627,29.4465,29.4546,167969.0
2020-11-25 13:00:00,36.34,36.34,36.3,36.3,219184.0,29.4546,29.4546,29.4222,29.4222,219184.0
2020-11-25 13:05:00,36.3,36.32,36.3,36.31,313862.0,29.4222,29.4384,29.4222,29.4303,313862.0
2020-11-25 13:10:00,36.31,36.33,36.28,36.29,354714.0,29.4303,29.4465,29.406,29.4141,354714.0
2020-11-25 13:15:00,36.29,36.3,36.27,36.3,513847.0,29.4141,29.4222,29.3979,29.4222,513847.0
2020-11-25 13:20:00,36.3,36.31,36.29,36.3,209232.0,29.4222,29.4303,29.4141,29.4222,209232.0
2020-11-25 13:25:00,36.31,36.31,36.3,36.3,152236.0,29.4303,29.4303,29.4222,29.4222,152236.0
2020-11-25 13:30:00,36.3,36.32,36.3,36.3,264840.0,29.4222,29.4384,29.4222,29.4222,264840.0
2020-11-25 13:35:00,36.31,36.31,36.3,36.31,146096.0,29.4303,29.4303,29.4222,29.4303,146096.0
2020-11-25 13:40:00,36.3,36.32,36.3,36.3,165054.0,29.4222,29.4384,29.4222,29.4222,165054.0
2020-11-25 13:45:00,36.3,36.31,36.28,36.3,250847.0,29.4222,29.4303,29.406,29.4222,250847.0
2020-11-25 13:50:00,36.3,36.35,36.29,36.33,210312.0,29.4222,29.4627,29.4141,29.4465,210312.0
2020-11-25 13:55:00,36.34,36.37,36.33,36.34,225497.0,29.4546,29.4789,29.4465,29.4546,225497.0
2020-11-25 14:00:00,36.35,36.39,36.34,36.38,252687.0,29.4627,29.4951,29.4546,29.487,252687.0
2020-11-25 14:05:00,36.38,36.38,36.35,36.37,221938.0,29.487,29.487,29.4627,29.4789,221938.0
2020-11-25 14:10:00,36.36,36.37,36.35,36.36,149182.0,29.4708,29.4789,29.4627,29.4708,149182.0
2020-11-25 14:15:00,36.35,36.39,36.35,36.36,170881.0,29.4627,29.4951,29.4627,29.4708,170881.0
2020-11-25 14:20:00,36.37,36.37,36.35,36.37,111555.0,29.4789,29.4789,29.4627,29.4789,111555.0
2020-11-25 14:25:00,36.36,36.39,36.36,36.37,141053.0,29.4708,29.4951,29.4708,29.4789,141053.0
2020-11-25 14:30:00,36.37,36.38,36.36,36.36,143705.0,29.4789,29.487,29.4708,29.4708,143705.0
2020-11-25 14:35:00,36.37,36.37,36.34,36.35,182215.0,29.4789,29.4789,29.4546,29.4627,182215.0
2020-11-25 14:40:00,36.35,36.37,36.35,36.37,174938.0,29.4627,29.4789,29.4627,29.4789,174938.0
2020-11-25 14:45:00,36.37,36.38,36.36,36.38,200614.0,29.4789,29.487,29.4708,29.487,200614.0
2020-11-25 14:50:00,36.38,36.38,36.36,36.37,215935.0,29.487,29.487,29.4708,29.4789,215935.0
2020-11-25 14:55:00,36.38,36.4,36.37,36.39,168453.0,29.487,29.5032,29.4789,29.4951,168453.0
2020-11-25 15:00:00,36.4,36.45,36.39,36.43,372421.0,29.5032,29.5438,29.4951,29.5276,372421.0
2020-11-25 15:05:00,36.43,36.45,36.41,36.44,213902.0,29.5276,29.5438,29.5113,29.5357,213902.0
2020-11-25 15:10:00,36.44,36.48,36.43,36.46,368159.0,29.5357,29.5681,29.5276,29.5519,368159.0
2020-11-25 15:15:00,36.45,36.46,36.43,36.45,163975.0,29.5438,29.5519,29.5276,29.5438,163975.0
2020-11-25 15:20:00,36.44,36.48,36.44,36.48,181302.0,29.5357,29.5681,29.5357,29.5681,181302.0
2020-11-25 15:25:00,36.48,36.49,36.46,36.47,237880.0,29.5681,29.5762,29.5519,29.56,237880.0
2020-11-25 15:30:00,36.47,36.5,36.46,36.5,257146.0,29.56,29.5843,29.5519,29.5843,257146.0
2020-11-25 15:35:00,36.5,36.5,36.42,36.42,277445.0,29.5843,29.5843,29.5194,29.5194,277445.0
2020-11-25 15:40:00,36.43,36.48,36.42,36.47,270670.0,29.5276,29.5681,29.5194,29.56,270670.0
2020-11-25 15:45:00,36.48,36.48,36.46,36.48,230981.0,29.5681,29.5681,29.5519,29.5681,230981.0
2020-11-25 15:50:00,36.47,36.47,36.42,36.45,442828.0,29.56,29.56,29.5194,29.5438,442828.0
2020-11-25 15:55:00,36.46,36.54,36.42,36.52,1196042.0,29.5519,29.6167,29.5194,29.6005,1196042.0
2020-11-27 09:30:00,36.78,36.88,36.75,36.79,1898679.0,29.8112,29.8923,29.7869,29.8193,1898679.0
2020-11-27 09:35:00,36.8,37.1,36.78,37.1,1353645.0,29.8274,30.0706,29.8112,30.0706,1353645.0
2020-11-27 09:40:00,37.09,37.11,36.88,36.91,1036830.0,30.0625,30.0787,29.8923,29.9166,1036830.0
2020-11-27 09:45:00,36.91,37.19,36.9,37.18,1098210.0,29.9166,30.1436,29.9085,30.1355,1098210.0
2020-11-27 09:50:00,37.18,37.23,37.12,37.16,1075241.0,30.1355,30.176,30.0868,30.1192,1075241.0
2020-11-27 09:55:00,37.16,37.19,37.13,37.16,669070.0,30.1192,30.1436,30.0949,30.1192,669070.0
2020-11-27 10:00:00,37.16,37.19,37.13,37.15,561765.0,30.1192,30.1436,30.0949,30.1111,561765.0
2020-11-27 10:05:00,37.15,37.19,37.1,37.12,524861.0,30.1111,30.1436,30.0706,30.0868,524861.0
2020-11-27 10:10:00,37.11,37.16,37.08,37.16,520267.0,30.0787,30.1192,30.0544,30.1192,520267.0
2020-11-27 10:15:00,37.15,37.17,37.09,37.12,368451.0,30.1111,30.1273,30.0625,30.0868,368451.0
2020-11-27 10:20:00,37.11,37.12,37.09,37.12,357744.0,30.0787,30.0868,30.0625,30.0868,357744.0
2020-11-27 10:25:00,37.12,37.17,37.1,37.16,720079.0,30.0868,30.1273,30.0706,30.1192,720079.0
2020-11-27 10:30:00,37.15,37.19,37.15,37.18,347683.0,30.1111,30.1436,30.1111,30.1355,347683.0
2020-11-27 10:35:00,37.18,37.18,37.15,37.18,271982.0,30.1355,30.1355,30.1111,30.1355,271982.0
2020-11-27 10:40:00,37.18,37.19,37.17,37.19,354585.0,30.1355,30.1436,30.1273,30.1436,354585.0
2020-11-27 10:45:00,37.19,37.24,37.17,37.2,950322.0,30.1436,30.1841,30.1273,30.1517,950322.0
2020-11-27 10:50:00,37.19,37.25,37.19,37.25,401733.0,30.1436,30.1922,30.1436,30.1922,401733.0
2020-11-27 10:55:00,37.25,37.25,37.22,37.23,251050.0,30.1922,30.1922,30.1679,30.176,251050.0
2020-11-27 11:00:00,37.23,37.24,37.19,37.2,332897.0,30.176,30.1841,30.1436,30.1517,332897.0
2020-11-27 11:05:00,37.2,37.21,37.15,37.15,347328.0,30.1517,30.1598,30.1111,30.1111,347328.0
2020-11-27 11:10:00,37.16,37.17,37.13,37.15,329960.0,30.1192,30.1273,30.0949,30.1111,329960.0
2020-11-27 11:15:00,37.15,37.18,37.13,37.17,675470.0,30.1111,30.1355,30.0949,30.1273,675470.0
2020-11-27 11:20:00,37.18,37.19,37.14,37.15,387196.0,30.1355,30.1436,30.103,30.1111,387196.0
2020-11-27 11:25:00,37.16,37.17,37.13,37.16,315938.0,30.1192,30.1273,30.0949,30.1192,315938.0
2020-11-27 11:30:00,37.16,37.18,37.13,37.15,248214.0,30.1192,30.1355,30.0949,30.1111,248214.0
2020-11-27 11:35:00,37.15,37.19,37.14,37.19,327075.0,30.1111,30.1436,30.103,30.1436,327075.0
2020-11-27 11:40:00,37.19,37.2,37.14,37.2,291692.0,30.1436,30.1517,30.103,30.1517,291692.0
2020-11-27 11:45:00,37.19,37.22,37.18,37.21,326308.0,30.1436,30.1679,30.1355,30.1598,326308.0
2020-11-27 11:50:00,37.22,37.22,37.19,37.2,309959.0,30.1679,30.1679,30.1436,30.1517,309959.0
2020-11-27 11:55:00,37.21,37.22,37.19,37.2,233433.0,30.1598,30.1679,30.1436,30.1517,233433.0
2020-11-27 12:00:00,37.19,37.21,37.15,37.15,293668.0,30.1436,30.1598,30.1111,30.1111,293668.0
2020-11-27 12:05:00,37.15,37.17,37.14,37.15,196587.0,30.1111,30.1273,30.103,30.1111,196587.0
2020-11-27 12:10:00,37.15,37.19,37.14,37.19,263792.0,30.1111,30.1436,30.103,30.1436,263792.0
2020-11-27 12:15:00,37.19,37.2,37.18,37.2,188620.0,30.1436,30.1517,30.1355,30.1517,188620.0
2020-11-27 12:20:00,37.2,37.2,37.17,37.17,229483.0,30.1517,30.1517,30.1273,30.1273,229483.0
2020-11-27 12:25:00,37.17,37.18,37.14,37.14,263635.0,30.1273,30.1355,30.103,30.103,263635.0
2020-11-27 12:30:00,37.15,37.2,37.12,37.18,377569.0,30.1111,30.1517,30.0868,30.1355,377569.0
2020-11-27 12:35:00,37.18,37.25,37.17,37.22,565945.0,30.1355,30.1922,30.1273,30.1679,565945.0
2020-11-27 12:40:00,37.23,37.23,37.2,37.21,222570.0,30.176,30.176,30.1517,30.1598,222570.0
2020-11-27 12:45:00,37.21,37.24,37.2,37.21,311946.0,30.1598,30.1841,30.1517,30.1598,311946.0
2020-11-27 12:50:00,37.22,37.26,37.21,37.26,622307.0,30.1679,30.2003,30.1598,30.2003,622307.0
2020-11-27 12:55:00,37.26,37.26,37.18,37.26,834698.0,30.2003,30.2003,30.1355,30.2003,834698.0
2020-11-30 09:30:00,37.95,37.99,37.6,37.74,3168497.0,30.7596,30.792,30.4759,30.5893,3168497.0
2020-11-30 09:35:00,37.73,37.93,37.7,37.73,1254545.0,30.5812,30.7433,30.5569,30.5812,1254545.0
2020-11-30 09:40:00,37.73,38.05,37.72,37.98,1683887.0,30.5812,30.8406,30.5731,30.7839,1683887.0
2020-11-30 09:45:00,37.98,38.02,37.9,37.98,1267134.0,30.7839,30.8163,30.719,30.7839,1267134.0
2020-11-30 09:50:00,37.98,38.05,37.95,38.04,860787.0,30.7839,30.8406,30.7596,30.8325,860787.0
2020-11-30 09:55:00,38.05,38.09,38.0,38.03,834518.0,30.8406,30.873,30.8001,30.8244,834518.0
2020-11-30 10:00:00,38.04,38.29,38.03,38.26,1087175.0,30.8325,31.0351,30.8244,31.0108,1087175.0
2020-11-30 10:05:00,38.27,38.42,38.25,38.41,1411669.0,31.0189,31.1405,31.0027,31.1324,1411669.0
2020-11-30 10:10:00,38.42,38.55,38.37,38.54,1408842.0,31.1405,31.2459,31.1,31.2378,1408842.0
2020-11-30 10:15:00,38.54,38.8,38.52,38.68,1441201.0,31.2378,31.4485,31.2216,31.3512,1441201.0
2020-11-30 10:20:00,38.67,38.7,38.25,38.27,1805718.0,31.3431,31.3675,31.0027,31.0189,1805718.0
2020-11-30 10:25:00,38.27,38.3,38.09,38.13,1250559.0,31.0189,31.0432,30.873,30.9055,1250559.0
2020-11-30 10:30:00,38.12,38.24,38.09,38.23,1136296.0,30.8973,30.9946,30.873,30.9865,1136296.0
2020-11-30 10:35:00,38.23,38.23,38.11,38.12,742316.0,30.9865,30.9865,30.8892,30.8973,742316.0
2020-11-30 10:40:00,38.12,38.19,38.11,38.17,762799.0,30.8973,30.9541,30.8892,30.9379,762799.0
2020-11-30 10:45:00,38.18,38.28,38.17,38.27,685976.0,30.946,31.027,30.9379,31.0189,685976.0
2020-11-30 10:50:00,38.27,38.42,38.27,38.42,704069.0,31.0189,31.1405,31.0189,31.1405,704069.0
2020-11-30 10:55:00,38.41,38.45,38.21,38.25,634770.0,31.1324,31.1648,30.9703,31.0027,634770.0
2020-11-30 11:00:00,38.25,38.3,38.21,38.24,498250.0,31.0027,31.0432,30.9703,30.9946,498250.0
2020-11-30 11:05:00,38.23,38.3,38.21,38.22,300642.0,30.9865,31.0432,30.9703,30.9784,300642.0
2020-11-30 11:10:00,38.22,38.23,38.15,38.16,429051.0,30.9784,30.9865,30.9217,30.9298,429051.0
2020-11-30 11:15:00,38.16,38.22,38.14,38.16,411715.0,30.9298,30.9784,30.9136,30.9298,411715.0
2020-11-30 11:20:00,38.16,38.2,38.15,38.17,360544.0,30.9298,30.9622,30.9217,30.9379,360544.0
2020-11-30 11:25:00,38.18,38.2,38.15,38.18,291871.0,30.946,30.9622,30.9217,30.946,291871.0
2020-11-30 11:30:00,38.18,38.25,38.15,38.16,425283.0,30.946,31.0027,30.9217,30.9298,425283.0
2020-11-30 11:35:00,38.16,38.23,38.14,38.19,307591.0,30.9298,30.9865,30.9136,30.9541,307591.0
2020-11-30 11:40:00,38.2,38.24,38.18,38.21,306884.0,30.9622,30.9946,30.946,30.9703,306884.0
2020-11-30 11:45:00,38.21,38.23,38.16,38.19,260408.0,30.9703,30.9865,30.9298,30.9541,260408.0
2020-11-30 11:50:00,38.19,38.19,38.16,38.16,230496.0,30.9541,30.9541,30.9298,30.9298,230496.0
2020-11-30 11:55:00,38.17,38.18,38.09,38.12,416563.0,30.9379,30.946,30.873,30.8973,416563.0
2020-11-30 12:00:00,38.12,38.15,38.06,38.08,271513.0,30.8973,30.9217,30.8487,30.8649,271513.0
2020-11-30 12:05:00,38.08,38.11,38.01,38.02,346374.0,30.8649,30.8892,30.8082,30.8163,346374.0
2020-11-30 12:10:00,38.03,38.1,38.01,38.07,398683.0,30.8244,30.8811,30.8082,30.8568,398683.0
2020-11-30 12:15:00,38.07,38.08,38.01,38.02,379010.0,30.8568,30.8649,30.8082,30.8163,379010.0
2020-11-30 12:20:00,38.02,38.03,37.97,38.0,652350.0,30.8163,30.8244,30.7758,30.8001,652350.0
2020-11-30 12:25:00,37.99,37.99,37.87,37.88,628156.0,30.792,30.792,30.6947,30.7028,628156.0
2020-11-30 12:30:00,37.88,37.97,37.87,37.95,317506.0,30.7028,30.7758,30.6947,30.7596,317506.0
2020-11-30 12:35:00,37.95,37.99,37.94,37.97,221702.0,30.7596,30.792,30.7515,30.7758,221702.0
2020-11-30 12:40:00,37.97,38.03,37.95,37.97,339967.0,30.7758,30.8244,30.7596,30.7758,339967.0
2020-11-30 12:45:00,37.97,37.99,37.95,37.99,207720.0,30.7758,30.792,30.7596,30.792,207720.0
2020-11-30 12:50:00,37.98,38.07,37.98,38.07,189881.0,30.7839,30.8568,30.7839,30.8568,189881.0
2020-11-30 12:55:00,38.07,38.13,38.06,38.09,277813.0,30.8568,30.9055,30.8487,30.873,277813.0
2020-11-30 13:00:00,38.09,38.09,38.01,38.05,215015.0,30.873,30.873,30.8082,30.8406,215015.0
2020-11-30 13:05:00,38.04,38.09,38.04,38.09,184921.0,30.8325,30.873,30.8325,30.873,184921.0
2020-11-30 13:10:00,38.09,38.11,38.05,38.1,227515.0,30.873,30.8892,30.8406,30.8811,227515.0
2020-11-30 13:15:00,38.09,38.11,38.03,38.03,192635.0,30.873,30.8892,30.8244,30.8244,192635.0
2020-11-30 13:20:00,38.03,38.15,38.03,38.15,190438.0,30.8244,30.9217,30.8244,30.9217,190438.0
2020-11-30 13:25:00,38.15,38.15,38.1,38.12,237541.0,30.9217,30.9217,30.8811,30.8973,237541.0
2020-11-30 13:30:00,38.12,38.17,38.1,38.11,232281.0,30.8973,30.9379,30.8811,30.8892,232281.0
2020-11-30 13:35:00,38.1,38.18,38.1,38.13,283234.0,30.8811,30.946,30.8811,30.9055,283234.0
2020-11-30 13:40:00,38.14,38.19,38.13,38.14,276959.0,30.9136,30.9541,30.9055,30.9136,276959.0
2020-11-30 13:45:00,38.15,38.2,38.11,38.19,347873.0,30.9217,30.9622,30.8892,30.9541,347873.0
2020-11-30 13:50:00,38.19,38.2,38.13,38.17,259407.0,30.9541,30.9622,30.9055,30.9379,259407.0
2020-11-30 13:55:00,38.16,38.17,38.12,38.14,197259.0,30.9298,30.9379,30.8973,30.9136,197259.0
2020-11-30 14:00:00,38.13,38.14,38.05,38.07,296266.0,30.9055,30.9136,30.8406,30.8568,296266.0
2020-11-30 14:05:00,38.06,38.1,38.05,38.09,216256.0,30.8487,30.8811,30.8406,30.873,216256.0
2020-11-30 14:10:00,38.08,38.14,38.06,38.07,190524.0,30.8649,30.9136,30.8487,30.8568,190524.0
2020-11-30 14:15:00,38.07,38.09,38.05,38.06,252694.0,30.8568,30.873,30.8406,30.8487,252694.0
2020-11-30 14:20:00,38.06,38.09,38.05,38.09,252939.0,30.8487,30.873,30.8406,30.873,252939.0
2020-11-30 14:25:00,38.09,38.11,38.07,38.1,252918.0,30.873,30.8892,30.8568,30.8811,252918.0
2020-11-30 14:30:00,38.09,38.13,38.09,38.11,227487.0,30.873,30.9055,30.873,30.8892,227487.0
2020-11-30 14:35:00,38.1,38.13,38.08,38.09,227694.0,30.8811,30.9055,30.8649,30.873,227694.0
2020-11-30 14:40:00,38.09,38.1,38.05,38.07,238474.0,30.873,30.8811,30.8406,30.8568,238474.0
2020-11-30 14:45:00,38.07,38.12,38.06,38.12,230488.0,30.8568,30.8973,30.8487,30.8973,230488.0
2020-11-30 14:50:00,38.12,38.15,38.1,38.14,255294.0,30.8973,30.9217,30.8811,30.9136,255294.0
2020-11-30 14:55:00,38.14,38.19,38.11,38.18,298099.0,30.9136,30.9541,30.8892,30.946,298099.0
2020-11-30 15:00:00,38.18,38.19,38.08,38.12,342623.0,30.946,30.9541,30.8649,30.8973,342623.0
2020-11-30 15:05:00,38.11,38.13,38.1,38.13,252424.0,30.8892,30.9055,30.8811,30.9055,252424.0
2020-11-30 15:10:00,38.13,38.13,38.02,38.05,343770.0,30.9055,30.9055,30.8163,30.8406,343770.0
2020-11-30 15:15:00,38.06,38.12,38.04,38.11,317191.0,30.8487,30.8973,30.8325,30.8892,317191.0
2020-11-30 15:20:00,38.11,38.11,38.07,38.1,270893.0,30.8892,30.8892,30.8568,30.8811,270893.0
2020-11-30 15:25:00,38.1,38.11,38.05,38.05,241113.0,30.8811,30.8892,30.8406,30.8406,241113.0
2020-11-30 15:30:00,38.06,38.07,38.03,38.07,336142.0,30.8487,30.8568,30.8244,30.8568,336142.0
2020-11-30 15:35:00,38.06,38.07,38.02,38.02,285579.0,30.8487,30.8568,30.8163,30.8163,285579.0
2020-11-30 15:40:00,38.02,38.06,38.0,38.04,672300.0,30.8163,30.8487,30.8001,30.8325,672300.0
2020-11-30 15:45:00,38.04,38.09,38.01,38.06,780261.0,30.8325,30.873,30.8082,30.8487,780261.0
2020-11-30 15:50:00,38.05,38.35,38.0,38.34,2094251.0,30.8406,31.0838,30.8001,31.0757,2094251.0
2020-11-30 15:55:00,38.35,38.37,38.24,38.3,3596760.0,31.0838,31.1,30.9946,31.0432,3596760.0
2020-12-01 09:30:00,39.38,39.4,39.01,39.04,4394853.0,31.9186,31.9348,31.6187,31.643,4394853.0
2020-12-01 09:35:00,39.04,39.67,39.01,39.57,3252938.0,31.643,32.1537,31.6187,32.0726,3252938.0
2020-12-01 09:40:00,39.57,39.73,39.37,39.73,1759458.0,32.0726,32.2023,31.9105,32.2023,1759458.0
2020-12-01 09:45:00,39.73,40.16,39.72,40.07,4050539.0,32.2023,32.5508,32.1942,32.4779,4050539.0
2020-12-01 09:50:00,40.07,40.1,39.81,39.82,1960522.0,32.4779,32.5022,32.2671,32.2752,1960522.0
2020-12-01 09:55:00,39.82,40.08,39.81,39.98,1815706.0,32.2752,32.486,32.2671,32.4049,1815706.0
2020-12-01 10:00:00,39.97,40.09,39.89,40.07,1667954.0,32.3968,32.4941,32.332,32.4779,1667954.0
2020-12-01 10:05:00,40.08,40.5,40.03,40.48,2559477.0,32.486,32.8264,32.4455,32.8102,2559477.0
2020-12-01 10:10:00,40.48,40.5,40.38,40.47,1661741.0,32.8102,32.8264,32.7291,32.8021,1661741.0
2020-12-01 10:15:00,40.47,40.49,40.23,40.23,1509273.0,32.8021,32.8183,32.6076,32.6076,1509273.0
2020-12-01 10:20:00,40.24,40.3,40.15,40.28,1194549.0,32.6157,32.6643,32.5427,32.6481,1194549.0
2020-12-01 10:25:00,40.27,40.28,40.08,40.11,1293809.0,32.64,32.6481,32.486,32.5103,1293809.0
2020-12-01 10:30:00,40.11,40.12,39.98,40.0,1180790.0,32.5103,32.5184,32.4049,32.4211,1180790.0
2020-12-01 10:35:00,40.0,40.02,39.87,39.91,1666409.0,32.4211,32.4374,32.3158,32.3482,1666409.0
2020-12-01 10:40:00,39.91,39.92,39.81,39.87,979119.0,32.3482,32.3563,32.2671,32.3158,979119.0
2020-12-01 10:45:00,39.88,39.9,39.66,39.67,926514.0,32.3239,32.3401,32.1456,32.1537,926514.0
2020-12-01 10:50:00,39.68,39.78,39.55,39.77,1282308.0,32.1618,32.2428,32.0564,32.2347,1282308.0
2020-12-01 10:55:00,39.76,39.95,39.76,39.92,1000030.0,32.2266,32.3806,32.2266,32.3563,1000030.0
2020-12-01 11:00:00,39.93,40.0,39.83,39.84,658680.0,32.3644,32.4211,32.2834,32.2915,658680.0
2020-12-01 11:05:00,39.84,39.86,39.78,39.8,559076.0,32.2915,32.3077,32.2428,32.259,559076.0
2020-12-01 11:10:00,39.8,39.95,39.8,39.94,554840.0,32.259,32.3806,32.259,32.3725,554840.0
2020-12-01 11:15:00,39.95,40.08,39.94,40.05,847021.0,32.3806,32.486,32.3725,32.4617,847021.0
2020-12-01 11:20:00,40.04,40.06,39.86,39.89,590735.0,32.4536,32.4698,32.3077,32.332,590735.0
2020-12-01 11:25:00,39.88,39.9,39.83,39.85,464534.0,32.3239,32.3401,32.2834,32.2996,464534.0
2020-12-01 11:30:00,39.84,39.85,39.7,39.75,740279.0,32.2915,32.2996,32.178,32.2185,740279.0
2020-12-01 11:35:00,39.75,39.75,39.71,39.73,393094.0,32.2185,32.2185,32.1861,32.2023,393094.0
2020-12-01 11:40:00,39.73,39.74,39.64,39.67,501141.0,32.2023,32.2104,32.1294,32.1537,501141.0
2020-12-01 11:45:00,39.68,39.7,39.66,39.67,262247.0,32.1618,32.178,32.1456,32.1537,262247.0
2020-12-01 11:50:00,39.66,39.67,39.6,39.61,454387.0,32.1456,32.1537,32.0969,32.105,454387.0
2020-12-01 11:55:00,39.61,39.75,39.61,39.74,478717.0,32.105,32.2185,32.105,32.2104,478717.0
2020-12-01 12:00:00,39.73,39.74,39.7,39.72,266785.0,32.2023,32.2104,32.178,32.1942,266785.0
2020-12-01 12:05:00,39.72,39.76,39.7,39.74,366824.0,32.1942,32.2266,32.178,32.2104,366824.0
2020-12-01 12:10:00,39.74,39.75,39.65,39.66,358512.0,32.2104,32.2185,32.1375,32.1456,358512.0
2020-12-01 12:15:00,39.65,39.66,39.62,39.63,263234.0,32.1375,32.1456,32.1131,32.1212,263234.0
2020-12-01 12:20:00,39.64,39.65,39.6,39.62,322683.0,32.1294,32.1375,32.0969,32.1131,322683.0
2020-12-01 12:25:00,39.62,39.63,39.55,39.55,479400.0,32.1131,32.1212,32.0564,32.0564,479400.0
2020-12-01 12:30:00,39.55,39.6,39.55,39.56,332004.0,32.0564,32.0969,32.0564,32.0645,332004.0
2020-12-01 12:35:00,39.57,39.61,39.56,39.57,326881.0,32.0726,32.105,32.0645,32.0726,326881.0
2020-12-01 12:40:00,39.58,39.6,39.47,39.47,705574.0,32.0807,32.0969,31.9916,31.9916,705574.0
2020-12-01 12:45:00,39.47,39.51,39.44,39.48,426369.0,31.9916,32.024,31.9672,31.9997,426369.0
2020-12-01 12:50:00,39.47,39.54,39.47,39.54,328425.0,31.9916,32.0483,31.9916,32.0483,328425.0
2020-12-01 12:55:00,39.54,39.54,39.44,39.44,365086.0,32.0483,32.0483,31.9672,31.9672,365086.0
2020-12-01 13:00:00,39.45,39.46,39.25,39.26,775595.0,31.9753,31.9835,31.8132,31.8213,775595.0
2020-12-01 13:05:00,39.26,39.27,39.06,39.23,1208327.0,31.8213,31.8295,31.6592,31.797,1208327.0
2020-12-01 13:10:00,39.24,39.3,39.19,39.27,445936.0,31.8051,31.8538,31.7646,31.8295,445936.0
2020-12-01 13:15:00,39.27,39.28,39.18,39.27,414044.0,31.8295,31.8376,31.7565,31.8295,414044.0
2020-12-01 13:20:00,39.27,39.32,39.26,39.32,295976.0,31.8295,31.87,31.8213,31.87,295976.0
2020-12-01 13:25:00,39.32,39.47,39.29,39.47,448692.0,31.87,31.9916,31.8457,31.9916,448692.0
2020-12-01 13:30:00,39.47,39.53,39.44,39.52,448383.0,31.9916,32.0402,31.9672,32.0321,448383.0
2020-12-01 13:35:00,39.52,39.57,39.5,39.52,355806.0,32.0321,32.0726,32.0159,32.0321,355806.0
2020-12-01 13:40:00,39.52,39.54,39.46,39.48,288142.0,32.0321,32.0483,31.9835,31.9997,288142.0
2020-12-01 13:45:00,39.48,39.49,39.44,39.46,265608.0,31.9997,32.0078,31.9672,31.9835,265608.0
2020-12-01 13:50:00,39.47,39.49,39.41,39.42,244184.0,31.9916,32.0078,31.9429,31.951,244184.0
2020-12-01 13:55:00,39.42,39.45,39.36,39.37,260472.0,31.951,31.9753,31.9024,31.9105,260472.0
2020-12-01 14:00:00,39.37,39.41,39.37,39.4,195692.0,31.9105,31.9429,31.9105,31.9348,195692.0
2020-12-01 14:05:00,39.4,39.43,39.39,39.43,225707.0,31.9348,31.9591,31.9267,31.9591,225707.0
2020-12-01 14:10:00,39.43,39.55,39.42,39.53,505102.0,31.9591,32.0564,31.951,32.0402,505102.0
2020-12-01 14:15:00,39.53,39.58,39.43,39.44,402879.0,32.0402,32.0807,31.9591,31.9672,402879.0
2020-12-01 14:20:00,39.45,39.45,39.4,39.44,289510.0,31.9753,31.9753,31.9348,31.9672,289510.0
2020-12-01 14:25:00,39.44,39.46,39.42,39.44,221396.0,31.9672,31.9835,31.951,31.9672,221396.0
2020-12-01 14:30:00,39.44,39.44,39.33,39.34,321137.0,31.9672,31.9672,31.8781,31.8862,321137.0
2020-12-01 14:35:00,39.33,39.35,39.28,39.3,445526.0,31.8781,31.8943,31.8376,31.8538,445526.0
2020-12-01 14:40:00,39.31,39.38,39.27,39.38,312596.0,31.8619,31.9186,31.8295,31.9186,312596.0
2020-12-01 14:45:00,39.37,39.4,39.33,39.4,202571.0,31.9105,31.9348,31.8781,31.9348,202571.0
2020-12-01 14:50:00,39.4,39.4,39.36,39.4,252646.0,31.9348,31.9348,31.9024,31.9348,252646.0
2020-12-01 14:55:00,39.39,39.4,39.34,39.34,170717.0,31.9267,31.9348,31.8862,31.8862,170717.0
2020-12-01 15:00:00,39.35,39.35,39.3,39.31,273056.0,31.8943,31.8943,31.8538,31.8619,273056.0
2020-12-01 15:05:00,39.32,39.32,39.22,39.22,414666.0,31.87,31.87,31.7889,31.7889,414666.0
2020-12-01 15:10:00,39.22,39.25,39.21,39.22,306077.0,31.7889,31.8132,31.7808,31.7889,306077.0
2020-12-01 15:15:00,39.23,39.23,39.16,39.17,359453.0,31.797,31.797,31.7403,31.7484,359453.0
2020-12-01 15:20:00,39.16,39.2,39.16,39.2,309693.0,31.7403,31.7727,31.7403,31.7727,309693.0
2020-12-01 15:25:00,39.19,39.3,39.19,39.3,324132.0,31.7646,31.8538,31.7646,31.8538,324132.0
2020-12-01 15:30:00,39.3,39.32,39.26,39.29,508078.0,31.8538,31.87,31.8213,31.8457,508078.0
2020-12-01 15:35:00,39.28,39.3,39.25,39.29,407728.0,31.8376,31.8538,31.8132,31.8457,407728.0
2020-12-01 15:40:00,39.29,39.35,39.29,39.34,477315.0,31.8457,31.8943,31.8457,31.8862,477315.0
2020-12-01 15:45:00,39.34,39.48,39.32,39.45,813670.0,31.8862,31.9997,31.87,31.9753,813670.0
2020-12-01 15:50:00,39.46,39.51,39.37,39.51,834831.0,31.9835,32.024,31.9105,32.024,834831.0
2020-12-01 15:55:00,39.51,39.51,39.36,39.4,1583916.0,32.024,32.024,31.9024,31.9348,1583916.0
2020-12-02 09:30:00,40.47,40.9,40.38,40.87,6553828.0,32.8021,33.1506,32.7291,33.1263,6553828.0
2020-12-02 09:35:00,40.87,41.41,40.82,41.03,5645863.0,33.1263,33.564,33.0858,33.256,5645863.0
2020-12-02 09:40:00,41.03,41.05,40.54,40.77,2798371.0,33.256,33.2722,32.8588,33.0452,2798371.0
2020-12-02 09:45:00,40.76,40.84,40.3,40.34,2231731.0,33.0371,33.102,32.6643,32.6967,2231731.0
2020-12-02 09:50:00,40.34,40.9,40.33,40.82,1944643.0,32.6967,33.1506,32.6886,33.0858,1944643.0
2020-12-02 09:55:00,40.82,40.84,40.63,40.74,1158236.0,33.0858,33.102,32.9318,33.0209,1158236.0
2020-12-02 10:00:00,40.73,40.8,40.59,40.65,1249543.0,33.0128,33.0696,32.8994,32.948,1249543.0
2020-12-02 10:05:00,40.66,40.78,40.59,40.75,1057945.0,32.9561,33.0534,32.8994,33.029,1057945.0
2020-12-02 10:10:00,40.74,40.8,40.64,40.8,874496.0,33.0209,33.0696,32.9399,33.0696,874496.0
2020-12-02 10:15:00,40.8,40.8,40.63,40.71,1169392.0,33.0696,33.0696,32.9318,32.9966,1169392.0
2020-12-02 10:20:00,40.72,40.86,40.68,40.8,926864.0,33.0047,33.1182,32.9723,33.0696,926864.0
2020-12-02 10:25:00,40.79,41.1,40.78,40.99,2480106.0,33.0615,33.3127,33.0534,33.2236,2480106.0
2020-12-02 10:30:00,40.99,41.0,40.84,41.0,863449.0,33.2236,33.2317,33.102,33.2317,863449.0
2020-12-02 10:35:00,40.99,41.02,40.73,40.75,1024542.0,33.2236,33.2479,33.0128,33.029,1024542.0
2020-12-02 10:40:00,40.76,40.78,40.48,40.52,1404004.0,33.0371,33.0534,32.8102,32.8426,1404004.0
2020-12-02 10:45:00,40.53,40.7,40.51,40.7,1007039.0,32.8507,32.9885,32.8345,32.9885,1007039.0
2020-12-02 10:50:00,40.7,40.72,40.54,40.56,698270.0,32.9885,33.0047,32.8588,32.875,698270.0
2020-12-02 10:55:00,40.57,40.62,40.51,40.52,632994.0,32.8831,32.9237,32.8345,32.8426,632994.0
2020-12-02 11:00:00,40.53,40.57,40.42,40.47,827049.0,32.8507,32.8831,32.7616,32.8021,827049.0
2020-12-02 11:05:00,40.47,40.64,40.45,40.63,649369.0,32.8021,32.9399,32.7859,32.9318,649369.0
2020-12-02 11:10:00,40.64,40.84,40.63,40.77,887996.0,32.9399,33.102,32.9318,33.0452,887996.0
2020-12-02 11:15:00,40.77,40.82,40.68,40.8,957979.0,33.0452,33.0858,32.9723,33.0696,957979.0
2020-12-02 11:20:00,40.81,40.81,40.66,40.69,707188.0,33.0777,33.0777,32.9561,32.9804,707188.0
2020-12-02 11:25:00,40.69,40.7,40.61,40.64,546395.0,32.9804,32.9885,32.9156,32.9399,546395.0
2020-12-02 11:30:00,40.63,40.7,40.58,40.7,481872.0,32.9318,32.9885,32.8912,32.9885,481872.0
2020-12-02 11:35:00,40.69,40.81,40.69,40.79,508244.0,32.9804,33.0777,32.9804,33.0615,508244.0
2020-12-02 11:40:00,40.78,40.8,40.7,40.79,540354.0,33.0534,33.0696,32.9885,33.0615,540354.0
2020-12-02 11:45:00,40.78,40.79,40.72,40.78,465557.0,33.0534,33.0615,33.0047,33.0534,465557.0
2020-12-02 11:50:00,40.78,40.8,40.75,40.78,552009.0,33.0534,33.0696,33.029,33.0534,552009.0
2020-12-02 11:55:00,40.79,40.8,40.73,40.8,465126.0,33.0615,33.0696,33.0128,33.0696,465126.0
2020-12-02 12:00:00,40.8,40.95,40.77,40.94,860994.0,33.0696,33.1911,33.0452,33.183,860994.0
2020-12-02 12:05:00,40.94,40.96,40.72,40.74,674459.0,33.183,33.1992,33.0047,33.0209,674459.0
2020-12-02 12:10:00,40.75,40.86,40.63,40.86,839219.0,33.029,33.1182,32.9318,33.1182,839219.0
2020-12-02 12:15:00,40.86,40.87,40.81,40.84,373162.0,33.1182,33.1263,33.0777,33.102,373162.0
2020-12-02 12:20:00,40.84,40.88,40.74,40.76,449741.0,33.102,33.1344,33.0209,33.0371,449741.0
2020-12-02 12:25:00,40.76,40.8,40.72,40.75,489535.0,33.0371,33.0696,33.0047,33.029,489535.0
2020-12-02 12:30:00,40.74,40.76,40.7,40.72,394941.0,33.0209,33.0371,32.9885,33.0047,394941.0
2020-12-02 12:35:00,40.73,40.78,40.7,40.73,348693.0,33.0128,33.0534,32.9885,33.0128,348693.0
2020-12-02 12:40:00,40.73,40.8,40.73,40.8,358735.0,33.0128,33.0696,33.0128,33.0696,358735.0
2020-12-02 12:45:00,40.79,40.8,40.66,40.66,413582.0,33.0615,33.0696,32.9561,32.9561,413582.0
2020-12-02 12:50:00,40.66,40.78,40.63,40.75,414889.0,32.9561,33.0534,32.9318,33.029,414889.0
2020-12-02 12:55:00,40.75,40.78,40.7,40.76,300700.0,33.029,33.0534,32.9885,33.0371,300700.0
2020-12-02 13:00:00,40.76,40.8,40.74,40.77,374220.0,33.0371,33.0696,33.0209,33.0452,374220.0
2020-12-02 13:05:00,40.76,40.82,40.72,40.73,365889.0,33.0371,33.0858,33.0047,33.0128,365889.0
2020-12-02 13:10:00,40.73,40.81,40.71,40.81,355448.0,33.0128,33.0777,32.9966,33.0777,355448.0
2020-12-02 13:15:00,40.8,40.82,40.76,40.79,317557.0,33.0696,33.0858,33.0371,33.0615,317557.0
2020-12-02 13:20:00,40.79,40.79,40.75,40.77,271239.0,33.0615,33.0615,33.029,33.0452,271239.0
2020-12-02 13:25:00,40.76,40.78,40.7,40.73,397296.0,33.0371,33.0534,32.9885,33.0128,397296.0
2020-12-02 13:30:00,40.72,40.76,40.64,40.68,575335.0,33.0047,33.0371,32.9399,32.9723,575335.0
2020-12-02 13:35:00,40.69,40.72,40.65,40.71,450860.0,32.9804,33.0047,32.948,32.9966,450860.0
2020-12-02 13:40:00,40.71,40.72,40.63,40.65,405669.0,32.9966,33.0047,32.9318,32.948,405669.0
2020-12-02 13:45:00,40.66,40.68,40.56,40.59,529130.0,32.9561,32.9723,32.875,32.8994,529130.0
2020-12-02 13:50:00,40.58,40.62,40.56,40.61,268807.0,32.8912,32.9237,32.875,32.9156,268807.0
2020-12-02 13:55:00,40.6,40.64,40.53,40.55,445688.0,32.9075,32.9399,32.8507,32.8669,445688.0
2020-12-02 14:00:00,40.55,40.56,40.5,40.51,370443.0,32.8669,32.875,32.8264,32.8345,370443.0
2020-12-02 14:05:00,40.51,40.53,40.42,40.42,760567.0,32.8345,32.8507,32.7616,32.7616,760567.0
2020-12-02 14:10:00,40.42,40.43,40.36,40.41,655283.0,32.7616,32.7697,32.7129,32.7535,655283.0
2020-12-02 14:15:00,40.4,40.52,40.37,40.51,411132.0,32.7454,32.8426,32.721,32.8345,411132.0
2020-12-02 14:20:00,40.52,40.57,40.5,40.55,419350.0,32.8426,32.8831,32.8264,32.8669,419350.0
2020-12-02 14:25:00,40.55,40.58,40.53,40.55,281756.0,32.8669,32.8912,32.8507,32.8669,281756.0
2020-12-02 14:30:00,40.55,40.62,40.54,40.59,315921.0,32.8669,32.9237,32.8588,32.8994,315921.0
2020-12-02 14:35:00,40.6,40.61,40.56,40.59,240314.0,32.9075,32.9156,32.875,32.8994,240314.0
2020-12-02 14:40:00,40.59,40.61,40.57,40.59,334251.0,32.8994,32.9156,32.8831,32.8994,334251.0
2020-12-02 14:45:00,40.59,40.6,40.55,40.57,290287.0,32.8994,32.9075,32.8669,32.8831,290287.0
2020-12-02 14:50:00,40.57,40.6,40.55,40.57,211870.0,32.8831,32.9075,32.8669,32.8831,211870.0
2020-12-02 14:55:00,40.58,40.6,40.55,40.58,257118.0,32.8912,32.9075,32.8669,32.8912,257118.0
2020-12-02 15:00:00,40.58,40.66,40.58,40.66,354805.0,32.8912,32.9561,32.8912,32.9561,354805.0
2020-12-02 15:05:00,40.66,40.74,40.65,40.71,440312.0,32.9561,33.0209,32.948,32.9966,440312.0
2020-12-02 15:10:00,40.71,40.71,40.67,40.7,303340.0,32.9966,32.9966,32.9642,32.9885,303340.0
2020-12-02 15:15:00,40.7,40.77,40.69,40.73,452590.0,32.9885,33.0452,32.9804,33.0128,452590.0
2020-12-02 15:20:00,40.73,40.75,40.7,40.73,349769.0,33.0128,33.029,32.9885,33.0128,349769.0
2020-12-02 15:25:00,40.73,40.75,40.67,40.7,435251.0,33.0128,33.029,32.9642,32.9885,435251.0
2020-12-02 15:30:00,40.7,40.71,40.63,40.64,601416.0,32.9885,32.9966,32.9318,32.9399,601416.0
2020-12-02 15:35:00,40.64,40.66,40.62,40.63,720179.0,32.9399,32.9561,32.9237,32.9318,720179.0
2020-12-02 15:40:00,40.63,40.68,40.59,40.68,818916.0,32.9318,32.9723,32.8994,32.9723,818916.0
2020-12-02 15:45:00,40.68,40.68,40.61,40.66,1002773.0,32.9723,32.9723,32.9156,32.9561,1002773.0
2020-12-02 15:50:00,40.66,40.77,40.63,40.72,1423711.0,32.9561,33.0452,32.9318,33.0047,1423711.0
2020-12-02 15:55:00,40.71,40.8,40.7,40.8,2102550.0,32.9966,33.0696,32.9885,33.0696,2102550.0
2020-12-03 09:30:00,40.94,41.03,40.46,40.51,3525691.0,33.183,33.256,32.794,32.8345,3525691.0
2020-12-03 09:35:00,40.51,40.83,40.51,40.65,1559899.0,32.8345,33.0939,32.8345,32.948,1559899.0
2020-12-03 09:40:00,40.64,40.7,40.48,40.53,1040842.0,32.9399,32.9885,32.8102,32.8507,1040842.0
2020-12-03 09:45:00,40.54,40.55,40.38,40.39,1388611.0,32.8588,32.8669,32.7291,32.7372,1388611.0
2020-12-03 09:50:00,40.39,40.41,40.15,40.2,1672036.0,32.7372,32.7535,32.5427,32.5832,1672036.0
2020-12-03 09:55:00,40.2,40.4,40.18,40.28,1052888.0,32.5832,32.7454,32.567,32.6481,1052888.0
2020-12-03 10:00:00,40.29,40.42,40.27,40.39,671922.0,32.6562,32.7616,32.64,32.7372,671922.0
2020-12-03 10:05:00,40.39,40.4,40.29,40.38,587008.0,32.7372,32.7454,32.6562,32.7291,587008.0
2020-12-03 10:10:00,40.38,40.57,40.37,40.52,729744.0,32.7291,32.8831,32.721,32.8426,729744.0
2020-12-03 10:15:00,40.52,40.55,40.47,40.55,605514.0,32.8426,32.8669,32.8021,32.8669,605514.0
2020-12-03 10:20:00,40.55,40.69,40.54,40.63,707950.0,32.8669,32.9804,32.8588,32.9318,707950.0
2020-12-03 10:25:00,40.63,40.65,40.5,40.51,441914.0,32.9318,32.948,32.8264,32.8345,441914.0
2020-12-03 10:30:00,40.52,40.55,40.41,40.44,510592.0,32.8426,32.8669,32.7535,32.7778,510592.0
2020-12-03 10:35:00,40.44,40.44,40.33,40.4,649354.0,32.7778,32.7778,32.6886,32.7454,649354.0
2020-12-03 10:40:00,40.4,40.41,40.24,40.28,629871.0,32.7454,32.7535,32.6157,32.6481,629871.0
2020-12-03 10:45:00,40.28,40.39,40.27,40.39,373708.0,32.6481,32.7372,32.64,32.7372,373708.0
2020-12-03 10:50:00,40.38,40.42,40.33,40.34,353911.0,32.7291,32.7616,32.6886,32.6967,353911.0
2020-12-03 10:55:00,40.33,40.33,40.2,40.21,696388.0,32.6886,32.6886,32.5832,32.5914,696388.0
2020-12-03 11:00:00,40.21,40.36,40.2,40.32,527188.0,32.5914,32.7129,32.5832,32.6805,527188.0
2020-12-03 11:05:00,40.32,40.32,40.22,40.29,386410.0,32.6805,32.6805,32.5995,32.6562,386410.0
2020-12-03 11:10:00,40.29,40.29,40.22,40.25,296387.0,32.6562,32.6562,32.5995,32.6238,296387.0
2020-12-03 11:15:00,40.25,40.32,40.22,40.32,367459.0,32.6238,32.6805,32.5995,32.6805,367459.0
2020-12-03 11:20:00,40.32,40.35,40.31,40.33,273005.0,32.6805,32.7048,32.6724,32.6886,273005.0
2020-12-03 11:25:00,40.32,40.36,40.29,40.32,296275.0,32.6805,32.7129,32.6562,32.6805,296275.0
2020-12-03 11:30:00,40.32,40.34,40.27,40.31,229836.0,32.6805,32.6967,32.64,32.6724,229836.0
2020-12-03 11:35:00,40.31,40.32,40.27,40.29,220782.0,32.6724,32.6805,32.64,32.6562,220782.0
2020-12-03 11:40:00,40.29,40.29,40.22,40.24,413745.0,32.6562,32.6562,32.5995,32.6157,413745.0
2020-12-03 11:45:00,40.24,40.25,40.21,40.22,317264.0,32.6157,32.6238,32.5914,32.5995,317264.0
2020-12-03 11:50:00,40.22,40.23,40.07,40.08,1360540.0,32.5995,32.6076,32.4779,32.486,1360540.0
2020-12-03 11:55:00,40.07,40.13,40.03,40.07,588569.0,32.4779,32.5265,32.4455,32.4779,588569.0
2020-12-03 12:00:00,40.07,40.1,40.05,40.08,462247.0,32.4779,32.5022,32.4617,32.486,462247.0
2020-12-03 12:05:00,40.08,40.16,40.07,40.14,407213.0,32.486,32.5508,32.4779,32.5346,407213.0
2020-12-03 12:10:00,40.14,40.16,40.08,40.14,422957.0,32.5346,32.5508,32.486,32.5346,422957.0
2020-12-03 12:15:00,40.13,40.16,40.11,40.15,270859.0,32.5265,32.5508,32.5103,32.5427,270859.0
2020-12-03 12:20:00,40.15,40.18,40.14,40.16,236995.0,32.5427,32.567,32.5346,32.5508,236995.0
2020-12-03 12:25:00,40.16,40.19,40.12,40.14,299177.0,32.5508,32.5751,32.5184,32.5346,299177.0
2020-12-03 12:30:00,40.14,40.23,40.14,40.23,303678.0,32.5346,32.6076,32.5346,32.6076,303678.0
2020-12-03 12:35:00,40.23,40.25,40.18,40.18,294218.0,32.6076,32.6238,32.567,32.567,294218.0
2020-12-03 12:40:00,40.19,40.21,40.15,40.17,336058.0,32.5751,32.5914,32.5427,32.5589,336058.0
2020-12-03 12:45:00,40.17,40.17,40.1,40.14,361567.0,32.5589,32.5589,32.5022,32.5346,361567.0
2020-12-03 12:50:00,40.14,40.14,40.08,40.13,455429.0,32.5346,32.5346,32.486,32.5265,455429.0
2020-12-03 12:55:00,40.13,40.18,40.12,40.16,320792.0,32.5265,32.567,32.5184,32.5508,320792.0
2020-12-03 13:00:00,40.16,40.17,40.11,40.13,237965.0,32.5508,32.5589,32.5103,32.5265,237965.0
2020-12-03 13:05:00,40.14,40.15,40.07,40.11,367135.0,32.5346,32.5427,32.4779,32.5103,367135.0
2020-12-03 13:10:00,40.1,40.13,40.08,40.11,251728.0,32.5022,32.5265,32.486,32.5103,251728.0
2020-12-03 13:15:00,40.11,40.15,40.09,40.12,231201.0,32.5103,32.5427,32.4941,32.5184,231201.0
2020-12-03 13:20:00,40.11,40.19,40.11,40.19,305726.0,32.5103,32.5751,32.5103,32.5751,305726.0
2020-12-03 13:25:00,40.19,40.2,40.1,40.13,288726.0,32.5751,32.5832,32.5022,32.5265,288726.0
2020-12-03 13:30:00,40.13,40.15,40.09,40.12,367492.0,32.5265,32.5427,32.4941,32.5184,367492.0
2020-12-03 13:35:00,40.11,40.13,40.08,40.13,259019.0,32.5103,32.5265,32.486,32.5265,259019.0
2020-12-03 13:40:00,40.13,40.15,40.11,40.15,226372.0,32.5265,32.5427,32.5103,32.5427,226372.0
2020-12-03 13:45:00,40.14,40.18,40.11,40.14,236491.0,32.5346,32.567,32.5103,32.5346,236491.0
2020-12-03 13:50:00,40.13,40.22,40.12,40.2,286123.0,32.5265,32.5995,32.5184,32.5832,286123.0
2020-12-03 13:55:00,40.21,40.23,40.16,40.18,283951.0,32.5914,32.6076,32.5508,32.567,283951.0
2020-12-03 14:00:00,40.18,40.19,40.14,40.15,249417.0,32.567,32.5751,32.5346,32.5427,249417.0
2020-12-03 14:05:00,40.15,40.19,40.15,40.19,231558.0,32.5427,32.5751,32.5427,32.5751,231558.0
2020-12-03 14:10:00,40.19,40.24,40.18,40.22,309799.0,32.5751,32.6157,32.567,32.5995,309799.0
2020-12-03 14:15:00,40.23,40.25,40.2,40.25,242396.0,32.6076,32.6238,32.5832,32.6238,242396.0
2020-12-03 14:20:00,40.25,40.26,40.22,40.23,273484.0,32.6238,32.6319,32.5995,32.6076,273484.0
2020-12-03 14:25:00,40.22,40.32,40.21,40.32,365765.0,32.5995,32.6805,32.5914,32.6805,365765.0
2020-12-03 14:30:00,40.31,40.35,40.3,40.35,275398.0,32.6724,32.7048,32.6643,32.7048,275398.0
2020-12-03 14:35:00,40.34,40.36,40.33,40.34,247078.0,32.6967,32.7129,32.6886,32.6967,247078.0
2020-12-03 14:40:00,40.34,40.39,40.34,40.37,251449.0,32.6967,32.7372,32.6967,32.721,251449.0
2020-12-03 14:45:00,40.37,40.38,40.33,40.38,261869.0,32.721,32.7291,32.6886,32.7291,261869.0
2020-12-03 14:50:00,40.38,40.39,40.36,40.38,232489.0,32.7291,32.7372,32.7129,32.7291,232489.0
2020-12-03 14:55:00,40.38,40.45,40.37,40.44,318509.0,32.7291,32.7859,32.721,32.7778,318509.0
2020-12-03 15:00:00,40.44,40.47,40.41,40.41,476291.0,32.7778,32.8021,32.7535,32.7535,476291.0
2020-12-03 15:05:00,40.41,40.47,40.4,40.45,296989.0,32.7535,32.8021,32.7454,32.7859,296989.0
2020-12-03 15:10:00,40.45,40.52,40.44,40.51,461111.0,32.7859,32.8426,32.7778,32.8345,461111.0
2020-12-03 15:15:00,40.51,40.53,40.46,40.49,350609.0,32.8345,32.8507,32.794,32.8183,350609.0
2020-12-03 15:20:00,40.48,40.55,40.47,40.53,386722.0,32.8102,32.8669,32.8021,32.8507,386722.0
2020-12-03 15:25:00,40.54,40.55,40.51,40.52,420383.0,32.8588,32.8669,32.8345,32.8426,420383.0
2020-12-03 15:30:00,40.53,40.59,40.52,40.53,538403.0,32.8507,32.8994,32.8426,32.8507,538403.0
2020-12-03 15:35:00,40.53,40.54,40.16,40.19,1830442.0,32.8507,32.8588,32.5508,32.5751,1830442.0
2020-12-03 15:40:00,40.2,40.24,39.56,39.76,5948213.0,32.5832,32.6157,32.0645,32.2266,5948213.0
2020-12-03 15:45:00,39.77,40.16,39.52,40.15,4182849.0,32.2347,32.5508,32.0321,32.5427,4182849.0
2020-12-03 15:50:00,40.13,40.16,39.76,39.78,3112030.0,32.5265,32.5508,32.2266,32.2428,3112030.0
2020-12-03 15:55:00,39.79,40.1,39.72,40.1,3985937.0,32.2509,32.5022,32.1942,32.5022,3985937.0
2020-12-04 09:30:00,39.89,40.3,39.89,40.23,2320183.0,32.332,32.6643,32.332,32.6076,2320183.0
2020-12-04 09:35:00,40.23,40.45,40.15,40.17,1188790.0,32.6076,32.7859,32.5427,32.5589,1188790.0
2020-12-04 09:40:00,40.17,40.22,40.02,40.02,717297.0,32.5589,32.5995,32.4374,32.4374,717297.0
2020-12-04 09:45:00,40.02,40.24,40.02,40.19,854132.0,32.4374,32.6157,32.4374,32.5751,854132.0
2020-12-04 09:50:00,40.2,40.2,40.07,40.1,612766.0,32.5832,32.5832,32.4779,32.5022,612766.0
2020-12-04 09:55:00,40.09,40.1,39.96,40.02,786187.0,32.4941,32.5022,32.3887,32.4374,786187.0
2020-12-04 10:00:00,40.02,40.1,39.99,40.08,479466.0,32.4374,32.5022,32.413,32.486,479466.0
2020-12-04 10:05:00,40.09,40.09,39.99,40.01,457375.0,32.4941,32.4941,32.413,32.4292,457375.0
2020-12-04 10:10:00,40.0,40.01,39.95,39.97,495301.0,32.4211,32.4292,32.3806,32.3968,495301.0
2020-12-04 10:15:00,39.97,40.1,39.95,40.09,491129.0,32.3968,32.5022,32.3806,32.4941,491129.0
2020-12-04 10:20:00,40.1,40.23,40.09,40.18,588506.0,32.5022,32.6076,32.4941,32.567,588506.0
2020-12-04 10:25:00,40.18,40.19,40.06,40.08,309023.0,32.567,32.5751,32.4698,32.486,309023.0
2020-12-04 10:30:00,40.07,40.17,40.06,40.15,434447.0,32.4779,32.5589,32.4698,32.5427,434447.0
2020-12-04 10:35:00,40.16,40.19,40.11,40.17,272816.0,32.5508,32.5751,32.5103,32.5589,272816.0
2020-12-04 10:40:00,40.17,40.22,40.16,40.22,595180.0,32.5589,32.5995,32.5508,32.5995,595180.0
2020-12-04 10:45:00,40.22,40.29,40.21,40.24,505113.0,32.5995,32.6562,32.5914,32.6157,505113.0
2020-12-04 10:50:00,40.24,40.27,40.18,40.21,265837.0,32.6157,32.64,32.567,32.5914,265837.0
2020-12-04 10:55:00,40.2,40.21,40.11,40.18,304016.0,32.5832,32.5914,32.5103,32.567,304016.0
2020-12-04 11:00:00,40.17,40.18,40.06,40.08,326234.0,32.5589,32.567,32.4698,32.486,326234.0
2020-12-04 11:05:00,40.08,40.16,40.07,40.15,365193.0,32.486,32.5508,32.4779,32.5427,365193.0
2020-12-04 11:10:00,40.14,40.15,40.07,40.13,330276.0,32.5346,32.5427,32.4779,32.5265,330276.0
2020-12-04 11:15:00,40.13,40.15,40.09,40.09,348523.0,32.5265,32.5427,32.4941,32.4941,348523.0
2020-12-04 11:20:00,40.09,40.1,40.05,40.07,279962.0,32.4941,32.5022,32.4617,32.4779,279962.0
2020-12-04 11:25:00,40.07,40.1,40.06,40.1,213206.0,32.4779,32.5022,32.4698,32.5022,213206.0
2020-12-04 11:30:00,40.09,40.16,40.09,40.16,320012.0,32.4941,32.5508,32.4941,32.5508,320012.0
2020-12-04 11:35:00,40.16,40.17,40.12,40.15,241664.0,32.5508,32.5589,32.5184,32.5427,241664.0
2020-12-04 11:40:00,40.15,40.2,40.13,40.19,333087.0,32.5427,32.5832,32.5265,32.5751,333087.0
2020-12-04 11:45:00,40.19,40.22,40.16,40.16,175907.0,32.5751,32.5995,32.5508,32.5508,175907.0
2020-12-04 11:50:00,40.16,40.31,40.15,40.3,463676.0,32.5508,32.6724,32.5427,32.6643,463676.0
2020-12-04 11:55:00,40.3,40.34,40.11,40.16,781573.0,32.6643,32.6967,32.5103,32.5508,781573.0
2020-12-04 12:00:00,40.16,40.2,40.15,40.16,233940.0,32.5508,32.5832,32.5427,32.5508,233940.0
2020-12-04 12:05:00,40.16,40.2,40.16,40.16,132877.0,32.5508,32.5832,32.5508,32.5508,132877.0
2020-12-04 12:10:00,40.17,40.22,40.16,40.17,184994.0,32.5589,32.5995,32.5508,32.5589,184994.0
2020-12-04 12:15:00,40.18,40.22,40.17,40.21,192181.0,32.567,32.5995,32.5589,32.5914,192181.0
2020-12-04 12:20:00,40.22,40.22,40.18,40.21,123138.0,32.5995,32.5995,32.567,32.5914,123138.0
2020-12-04 12:25:00,40.22,40.23,40.19,40.22,173880.0,32.5995,32.6076,32.5751,32.5995,173880.0
2020-12-04 12:30:00,40.22,40.23,40.15,40.15,231361.0,32.5995,32.6076,32.5427,32.5427,231361.0
2020-12-04 12:35:00,40.16,40.23,40.15,40.2,177015.0,32.5508,32.6076,32.5427,32.5832,177015.0
2020-12-04 12:40:00,40.19,40.2,40.16,40.16,138703.0,32.5751,32.5832,32.5508,32.5508,138703.0
2020-12-04 12:45:00,40.16,40.18,40.12,40.14,190484.0,32.5508,32.567,32.5184,32.5346,190484.0
2020-12-04 12:50:00,40.14,40.15,40.13,40.15,117907.0,32.5346,32.5427,32.5265,32.5427,117907.0
2020-12-04 12:55:00,40.15,40.18,40.13,40.18,160800.0,32.5427,32.567,32.5265,32.567,160800.0
2020-12-04 13:00:00,40.18,40.2,40.16,40.18,144458.0,32.567,32.5832,32.5508,32.567,144458.0
2020-12-04 13:05:00,40.17,40.19,40.16,40.16,147443.0,32.5589,32.5751,32.5508,32.5508,147443.0
2020-12-04 13:10:00,40.17,40.17,40.09,40.09,218655.0,32.5589,32.5589,32.4941,32.4941,218655.0
2020-12-04 13:15:00,40.1,40.16,40.09,40.13,188883.0,32.5022,32.5508,32.4941,32.5265,188883.0
2020-12-04 13:20:00,40.12,40.15,40.11,40.15,124622.0,32.5184,32.5427,32.5103,32.5427,124622.0
2020-12-04 13:25:00,40.14,40.17,40.13,40.16,119378.0,32.5346,32.5589,32.5265,32.5508,119378.0
2020-12-04 13:30:00,40.17,40.17,40.15,40.16,136183.0,32.5589,32.5589,32.5427,32.5508,136183.0
2020-12-04 13:35:00,40.16,40.19,40.14,40.18,205749.0,32.5508,32.5751,32.5346,32.567,205749.0
2020-12-04 13:40:00,40.18,40.18,40.13,40.14,161673.0,32.567,32.567,32.5265,32.5346,161673.0
2020-12-04 13:45:00,40.15,40.17,40.14,40.16,156794.0,32.5427,32.5589,32.5346,32.5508,156794.0
2020-12-04 13:50:00,40.16,40.19,40.15,40.17,157859.0,32.5508,32.5751,32.5427,32.5589,157859.0
2020-12-04 13:55:00,40.17,40.17,40.13,40.14,124269.0,32.5589,32.5589,32.5265,32.5346,124269.0
2020-12-04 14:00:00,40.14,40.15,40.11,40.13,187633.0,32.5346,32.5427,32.5103,32.5265,187633.0
2020-12-04 14:05:00,40.13,40.16,40.13,40.16,186325.0,32.5265,32.5508,32.5265,32.5508,186325.0
2020-12-04 14:10:00,40.16,40.2,40.15,40.16,181761.0,32.5508,32.5832,32.5427,32.5508,181761.0
2020-12-04 14:15:00,40.16,40.2,40.16,40.19,249157.0,32.5508,32.5832,32.5508,32.5751,249157.0
2020-12-04 14:20:00,40.2,40.2,40.14,40.15,167690.0,32.5832,32.5832,32.5346,32.5427,167690.0
2020-12-04 14:25:00,40.15,40.18,40.14,40.15,288212.0,32.5427,32.567,32.5346,32.5427,288212.0
2020-12-04 14:30:00,40.15,40.16,40.13,40.14,158064.0,32.5427,32.5508,32.5265,32.5346,158064.0
2020-12-04 14:35:00,40.14,40.14,40.08,40.11,243510.0,32.5346,32.5346,32.486,32.5103,243510.0
2020-12-04 14:40:00,40.11,40.15,40.1,40.15,197064.0,32.5103,32.5427,32.5022,32.5427,197064.0
2020-12-04 14:45:00,40.14,40.15,40.13,40.15,138731.0,32.5346,32.5427,32.5265,32.5427,138731.0
2020-12-04 14:50:00,40.15,40.15,40.11,40.13,185542.0,32.5427,32.5427,32.5103,32.5265,185542.0
2020-12-04 14:55:00,40.12,40.15,40.11,40.15,154086.0,32.5184,32.5427,32.5103,32.5427,154086.0
2020-12-04 15:00:00,40.15,40.19,40.13,40.13,201608.0,32.5427,32.5751,32.5265,32.5265,201608.0
2020-12-04 15:05:00,40.14,40.15,40.11,40.14,151874.0,32.5346,32.5427,32.5103,32.5346,151874.0
2020-12-04 15:10:00,40.14,40.15,40.12,40.12,132187.0,32.5346,32.5427,32.5184,32.5184,132187.0
2020-12-04 15:15:00,40.13,40.17,40.12,40.17,423480.0,32.5265,32.5589,32.5184,32.5589,423480.0
2020-12-04 15:20:00,40.16,40.19,40.16,40.18,232398.0,32.5508,32.5751,32.5508,32.567,232398.0
2020-12-04 15:25:00,40.19,40.2,40.16,40.19,267833.0,32.5751,32.5832,32.5508,32.5751,267833.0
2020-12-04 15:30:00,40.19,40.25,40.18,40.24,426806.0,32.5751,32.6238,32.567,32.6157,426806.0
2020-12-04 15:35:00,40.23,40.3,40.23,40.27,507710.0,32.6076,32.6643,32.6076,32.64,507710.0
2020-12-04 15:40:00,40.27,40.34,40.26,40.33,539993.0,32.64,32.6967,32.6319,32.6886,539993.0
2020-12-04 15:45:00,40.33,40.33,40.29,40.32,501850.0,32.6886,32.6886,32.6562,32.6805,501850.0
2020-12-04 15:50:00,40.33,40.38,40.29,40.38,739214.0,32.6886,32.7291,32.6562,32.7291,739214.0
2020-12-04 15:55:00,40.38,40.38,40.32,40.35,1425292.0,32.7291,32.7291,32.6805,32.7048,1425292.0
2020-12-07 09:30:00,40.66,40.68,40.4,40.44,2322873.0,32.9561,32.9723,32.7454,32.7778,2322873.0
2020-12-07 09:35:00,40.43,40.68,40.37,40.62,1013339.0,32.7697,32.9723,32.721,32.9237,1013339.0
2020-12-07 09:40:00,40.63,40.73,40.53,40.54,617661.0,32.9318,33.0128,32.8507,32.8588,617661.0
2020-12-07 09:45:00,40.54,40.59,40.5,40.58,449326.0,32.8588,32.8994,32.8264,32.8912,449326.0
2020-12-07 09:50:00,40.57,40.58,40.42,40.51,467524.0,32.8831,32.8912,32.7616,32.8345,467524.0
2020-12-07 09:55:00,40.51,40.53,40.42,40.52,411260.0,32.8345,32.8507,32.7616,32.8426,411260.0
2020-12-07 10:00:00,40.52,40.53,40.47,40.48,347073.0,32.8426,32.8507,32.8021,32.8102,347073.0
2020-12-07 10:05:00,40.48,40.5,40.39,40.47,519912.0,32.8102,32.8264,32.7372,32.8021,519912.0
2020-12-07 10:10:00,40.47,40.59,40.45,40.58,434264.0,32.8021,32.8994,32.7859,32.8912,434264.0
2020-12-07 10:15:00,40.58,40.6,40.55,40.55,380552.0,32.8912,32.9075,32.8669,32.8669,380552.0
2020-12-07 10:20:00,40.55,40.57,40.46,40.48,293830.0,32.8669,32.8831,32.794,32.8102,293830.0
2020-12-07 10:25:00,40.47,40.56,40.46,40.55,376458.0,32.8021,32.875,32.794,32.8669,376458.0
2020-12-07 10:30:00,40.55,40.56,40.48,40.52,289161.0,32.8669,32.875,32.8102,32.8426,289161.0
2020-12-07 10:35:00,40.53,40.55,40.46,40.5,353162.0,32.8507,32.8669,32.794,32.8264,353162.0
2020-12-07 10:40:00,40.5,40.53,40.49,40.51,263851.0,32.8264,32.8507,32.8183,32.8345,263851.0
2020-12-07 10:45:00,40.51,40.53,40.5,40.51,269950.0,32.8345,32.8507,32.8264,32.8345,269950.0
2020-12-07 10:50:00,40.52,40.52,40.48,40.52,289519.0,32.8426,32.8426,32.8102,32.8426,289519.0
2020-12-07 10:55:00,40.51,40.55,40.5,40.55,227204.0,32.8345,32.8669,32.8264,32.8669,227204.0
2020-12-07 11:00:00,40.54,40.57,40.52,40.56,261137.0,32.8588,32.8831,32.8426,32.875,261137.0
2020-12-07 11:05:00,40.57,40.58,40.52,40.53,242740.0,32.8831,32.8912,32.8426,32.8507,242740.0
2020-12-07 11:10:00,40.53,40.58,40.52,40.57,221933.0,32.8507,32.8912,32.8426,32.8831,221933.0
2020-12-07 11:15:00,40.56,40.61,40.56,40.59,306155.0,32.875,32.9156,32.875,32.8994,306155.0
2020-12-07 11:20:00,40.6,40.67,40.59,40.64,405684.0,32.9075,32.9642,32.8994,32.9399,405684.0
2020-12-07 11:25:00,40.63,40.65,40.55,40.6,341705.0,32.9318,32.948,32.8669,32.9075,341705.0
2020-12-07 11:30:00,40.59,40.71,40.58,40.69,407572.0,32.8994,32.9966,32.8912,32.9804,407572.0
2020-12-07 11:35:00,40.69,40.76,40.67,40.76,505635.0,32.9804,33.0371,32.9642,33.0371,505635.0
2020-12-07 11:40:00,40.76,40.86,40.71,40.73,743060.0,33.0371,33.1182,32.9966,33.0128,743060.0
2020-12-07 11:45:00,40.72,40.89,40.72,40.81,650325.0,33.0047,33.1425,33.0047,33.0777,650325.0
2020-12-07 11:50:00,40.8,40.84,40.79,40.81,277174.0,33.0696,33.102,33.0615,33.0777,277174.0
2020-12-07 11:55:00,40.82,40.83,40.75,40.81,336874.0,33.0858,33.0939,33.029,33.0777,336874.0
2020-12-07 12:00:00,40.8,40.81,40.74,40.76,227642.0,33.0696,33.0777,33.0209,33.0371,227642.0
2020-12-07 12:05:00,40.76,40.8,40.73,40.79,276074.0,33.0371,33.0696,33.0128,33.0615,276074.0
2020-12-07 12:10:00,40.79,40.85,40.79,40.83,315439.0,33.0615,33.1101,33.0615,33.0939,315439.0
2020-12-07 12:15:00,40.84,40.92,40.83,40.91,367984.0,33.102,33.1668,33.0939,33.1587,367984.0
2020-12-07 12:20:00,40.91,41.02,40.9,40.99,1120326.0,33.1587,33.2479,33.1506,33.2236,1120326.0
2020-12-07 12:25:00,40.99,41.0,40.9,40.9,454850.0,33.2236,33.2317,33.1506,33.1506,454850.0
2020-12-07 12:30:00,40.91,40.98,40.9,40.98,270655.0,33.1587,33.2155,33.1506,33.2155,270655.0
2020-12-07 12:35:00,40.97,41.12,40.96,41.11,708917.0,33.2074,33.3289,33.1992,33.3208,708917.0
2020-12-07 12:40:00,41.1,41.27,41.1,41.23,828085.0,33.3127,33.4505,33.3127,33.4181,828085.0
2020-12-07 12:45:00,41.23,41.26,41.16,41.22,658766.0,33.4181,33.4424,33.3614,33.41,658766.0
2020-12-07 12:50:00,41.22,41.23,41.19,41.21,316744.0,33.41,33.4181,33.3857,33.4019,316744.0
2020-12-07 12:55:00,41.2,41.27,41.18,41.25,339265.0,33.3938,33.4505,33.3776,33.4343,339265.0
2020-12-07 13:00:00,41.26,41.27,41.2,41.2,421505.0,33.4424,33.4505,33.3938,33.3938,421505.0
2020-12-07 13:05:00,41.2,41.21,41.08,41.08,479505.0,33.3938,33.4019,33.2965,33.2965,479505.0
2020-12-07 13:10:00,41.09,41.09,40.97,40.98,435988.0,33.3046,33.3046,33.2074,33.2155,435988.0
2020-12-07 13:15:00,40.98,41.05,40.97,41.05,376684.0,33.2155,33.2722,33.2074,33.2722,376684.0
2020-12-07 13:20:00,41.05,41.12,41.04,41.11,317607.0,33.2722,33.3289,33.2641,33.3208,317607.0
2020-12-07 13:25:00,41.11,41.13,41.03,41.05,318206.0,33.3208,33.337,33.256,33.2722,318206.0
2020-12-07 13:30:00,41.04,41.08,40.97,40.99,373382.0,33.2641,33.2965,33.2074,33.2236,373382.0
2020-12-07 13:35:00,40.98,40.99,40.9,40.91,332513.0,33.2155,33.2236,33.1506,33.1587,332513.0
2020-12-07 13:40:00,40.9,40.91,40.84,40.87,332987.0,33.1506,33.1587,33.102,33.1263,332987.0
2020-12-07 13:45:00,40.88,41.0,40.86,40.97,316011.0,33.1344,33.2317,33.1182,33.2074,316011.0
2020-12-07 13:50:00,40.97,41.01,40.95,40.98,293967.0,33.2074,33.2398,33.1911,33.2155,293967.0
2020-12-07 13:55:00,40.97,40.99,40.95,40.98,199118.0,33.2074,33.2236,33.1911,33.2155,199118.0
2020-12-07 14:00:00,40.98,40.99,40.86,40.88,329043.0,33.2155,33.2236,33.1182,33.1344,329043.0
2020-12-07 14:05:00,40.88,40.96,40.87,40.95,245907.0,33.1344,33.1992,33.1263,33.1911,245907.0
2020-12-07 14:10:00,40.95,40.99,40.94,40.97,265402.0,33.1911,33.2236,33.183,33.2074,265402.0
2020-12-07 14:15:00,40.96,40.99,40.92,40.96,234977.0,33.1992,33.2236,33.1668,33.1992,234977.0
2020-12-07 14:20:00,40.96,40.98,40.92,40.95,261070.0,33.1992,33.2155,33.1668,33.1911,261070.0
2020-12-07 14:25:00,40.96,41.0,40.95,40.99,191917.0,33.1992,33.2317,33.1911,33.2236,191917.0
2020-12-07 14:30:00,41.0,41.11,40.99,41.1,493175.0,33.2317,33.3208,33.2236,33.3127,493175.0
2020-12-07 14:35:00,41.11,41.18,41.1,41.15,573483.0,33.3208,33.3776,33.3127,33.3532,573483.0
2020-12-07 14:40:00,41.14,41.19,41.13,41.19,488210.0,33.3451,33.3857,33.337,33.3857,488210.0
2020-12-07 14:45:00,41.18,41.22,41.14,41.15,467755.0,33.3776,33.41,33.3451,33.3532,467755.0
2020-12-07 14:50:00,41.15,41.17,41.08,41.09,438175.0,33.3532,33.3695,33.2965,33.3046,438175.0
2020-12-07 14:55:00,41.08,41.1,41.06,41.08,242488.0,33.2965,33.3127,33.2803,33.2965,242488.0
2020-12-07 15:00:00,41.07,41.1,41.05,41.07,297877.0,33.2884,33.3127,33.2722,33.2884,297877.0
2020-12-07 15:05:00,41.08,41.14,41.07,41.13,316123.0,33.2965,33.3451,33.2884,33.337,316123.0
2020-12-07 15:10:00,41.13,41.22,41.11,41.19,499442.0,33.337,33.41,33.3208,33.3857,499442.0
2020-12-07 15:15:00,41.18,41.22,41.17,41.22,340886.0,33.3776,33.41,33.3695,33.41,340886.0
2020-12-07 15:20:00,41.22,41.22,41.2,41.21,337621.0,33.41,33.41,33.3938,33.4019,337621.0
2020-12-07 15:25:00,41.22,41.28,41.21,41.27,712818.0,33.41,33.4586,33.4019,33.4505,712818.0
2020-12-07 15:30:00,41.27,41.4,41.27,41.39,999946.0,33.4505,33.5559,33.4505,33.5478,999946.0
2020-12-07 15:35:00,41.4,41.4,41.19,41.22,757436.0,33.5559,33.5559,33.3857,33.41,757436.0
2020-12-07 15:40:00,41.22,41.25,41.08,41.13,1429518.0,33.41,33.4343,33.2965,33.337,1429518.0
2020-12-07 15:45:00,41.13,41.14,41.07,41.11,704898.0,33.337,33.3451,33.2884,33.3208,704898.0
2020-12-07 15:50:00,41.1,41.3,41.1,41.28,1028742.0,33.3127,33.4748,33.3127,33.4586,1028742.0
2020-12-07 15:55:00,41.27,41.36,41.23,41.25,2030967.0,33.4505,33.5235,33.4181,33.4343,2030967.0
2020-12-08 09:30:00,41.41,41.9,41.35,41.82,4362106.0,33.564,33.9611,33.5154,33.8963,4362106.0
2020-12-08 09:35:00,41.83,42.0,41.65,41.66,2021570.0,33.9044,34.0422,33.7585,33.7666,2021570.0
2020-12-08 09:40:00,41.66,41.95,41.65,41.83,1294084.0,33.7666,34.0017,33.7585,33.9044,1294084.0
2020-12-08 09:45:00,41.84,41.85,41.46,41.48,1536708.0,33.9125,33.9206,33.6045,33.6207,1536708.0
2020-12-08 09:50:00,41.49,41.72,41.48,41.69,1038982.0,33.6288,33.8152,33.6207,33.7909,1038982.0
2020-12-08 09:55:00,41.69,41.71,41.6,41.69,743857.0,33.7909,33.8071,33.718,33.7909,743857.0
2020-12-08 10:00:00,41.69,41.72,41.54,41.58,727608.0,33.7909,33.8152,33.6694,33.7018,727608.0
2020-12-08 10:05:00,41.58,41.68,41.57,41.66,432774.0,33.7018,33.7828,33.6937,33.7666,432774.0
2020-12-08 10:10:00,41.66,41.75,41.6,41.71,641896.0,33.7666,33.8396,33.718,33.8071,641896.0
2020-12-08 10:15:00,41.71,41.72,41.67,41.71,508214.0,33.8071,33.8152,33.7747,33.8071,508214.0
2020-12-08 10:20:00,41.71,41.94,41.68,41.94,1204258.0,33.8071,33.9936,33.7828,33.9936,1204258.0
2020-12-08 10:25:00,41.93,42.0,41.89,41.93,1043010.0,33.9855,34.0422,33.953,33.9855,1043010.0
2020-12-08 10:30:00,41.93,42.08,41.91,41.99,2911986.0,33.9855,34.107,33.9693,34.0341,2911986.0
2020-12-08 10:35:00,41.99,42.2,41.96,42.2,1045804.0,34.0341,34.2043,34.0098,34.2043,1045804.0
2020-12-08 10:40:00,42.2,42.25,42.1,42.23,1220001.0,34.2043,34.2448,34.1233,34.2286,1220001.0
2020-12-08 10:45:00,42.23,42.23,42.06,42.13,852411.0,34.2286,34.2286,34.0908,34.1476,852411.0
2020-12-08 10:50:00,42.13,42.13,41.99,41.99,720800.0,34.1476,34.1476,34.0341,34.0341,720800.0
2020-12-08 10:55:00,42.0,42.15,41.99,42.11,614896.0,34.0422,34.1638,34.0341,34.1314,614896.0
2020-12-08 11:00:00,42.11,42.23,42.11,42.21,637260.0,34.1314,34.2286,34.1314,34.2124,637260.0
2020-12-08 11:05:00,42.21,42.21,42.03,42.05,869287.0,34.2124,34.2124,34.0665,34.0827,869287.0
2020-12-08 11:10:00,42.06,42.13,42.06,42.09,624361.0,34.0908,34.1476,34.0908,34.1151,624361.0
2020-12-08 11:15:00,42.09,42.23,42.08,42.21,645746.0,34.1151,34.2286,34.107,34.2124,645746.0
2020-12-08 11:20:00,42.21,42.27,42.15,42.18,682949.0,34.2124,34.261,34.1638,34.1881,682949.0
2020-12-08 11:25:00,42.18,42.33,42.17,42.32,637996.0,34.1881,34.3097,34.18,34.3016,637996.0
2020-12-08 11:30:00,42.32,42.39,42.3,42.35,985992.0,34.3016,34.3583,34.2854,34.3259,985992.0
2020-12-08 11:35:00,42.34,42.38,42.32,42.34,854009.0,34.3178,34.3502,34.3016,34.3178,854009.0
2020-12-08 11:40:00,42.34,42.38,42.29,42.32,742397.0,34.3178,34.3502,34.2773,34.3016,742397.0
2020-12-08 11:45:00,42.32,42.34,42.27,42.34,1010350.0,34.3016,34.3178,34.261,34.3178,1010350.0
2020-12-08 11:50:00,42.34,42.36,42.16,42.2,745777.0,34.3178,34.334,34.1719,34.2043,745777.0
2020-12-08 11:55:00,42.21,42.4,42.2,42.4,551995.0,34.2124,34.3664,34.2043,34.3664,551995.0
2020-12-08 12:00:00,42.4,42.43,42.29,42.36,1030193.0,34.3664,34.3907,34.2773,34.334,1030193.0
2020-12-08 12:05:00,42.35,42.39,42.32,42.37,483866.0,34.3259,34.3583,34.3016,34.3421,483866.0
2020-12-08 12:10:00,42.37,42.49,42.36,42.49,694289.0,34.3421,34.4394,34.334,34.4394,694289.0
2020-12-08 12:15:00,42.49,42.6,42.46,42.6,1715518.0,34.4394,34.5285,34.415,34.5285,1715518.0
2020-12-08 12:20:00,42.59,42.66,42.54,42.62,1246961.0,34.5204,34.5771,34.4799,34.5447,1246961.0
2020-12-08 12:25:00,42.62,42.7,42.57,42.69,1005388.0,34.5447,34.6096,34.5042,34.6015,1005388.0
2020-12-08 12:30:00,42.7,42.71,42.62,42.66,967107.0,34.6096,34.6177,34.5447,34.5771,967107.0
2020-12-08 12:35:00,42.67,42.74,42.62,42.66,976863.0,34.5853,34.642,34.5447,34.5771,976863.0
2020-12-08 12:40:00,42.65,42.73,42.64,42.72,803021.0,34.569,34.6339,34.5609,34.6258,803021.0
2020-12-08 12:45:00,42.72,42.72,42.66,42.68,1112356.0,34.6258,34.6258,34.5771,34.5934,1112356.0
2020-12-08 12:50:00,42.68,42.77,42.67,42.7,1466046.0,34.5934,34.6663,34.5853,34.6096,1466046.0
2020-12-08 12:55:00,42.7,42.73,42.69,42.71,873273.0,34.6096,34.6339,34.6015,34.6177,873273.0
2020-12-08 13:00:00,42.72,42.72,42.44,42.44,985144.0,34.6258,34.6258,34.3988,34.3988,985144.0
2020-12-08 13:05:00,42.44,42.55,42.42,42.51,1048121.0,34.3988,34.488,34.3826,34.4556,1048121.0
2020-12-08 13:10:00,42.5,42.52,42.25,42.29,1236310.0,34.4475,34.4637,34.2448,34.2773,1236310.0
2020-12-08 13:15:00,42.28,42.29,42.15,42.19,1349570.0,34.2691,34.2773,34.1638,34.1962,1349570.0
2020-12-08 13:20:00,42.19,42.31,42.18,42.25,946310.0,34.1962,34.2935,34.1881,34.2448,946310.0
2020-12-08 13:25:00,42.25,42.29,42.19,42.29,735318.0,34.2448,34.2773,34.1962,34.2773,735318.0
2020-12-08 13:30:00,42.28,42.3,42.18,42.21,712770.0,34.2691,34.2854,34.1881,34.2124,712770.0
2020-12-08 13:35:00,42.2,42.23,42.18,42.2,368375.0,34.2043,34.2286,34.1881,34.2043,368375.0
2020-12-08 13:40:00,42.2,42.2,42.06,42.11,840927.0,34.2043,34.2043,34.0908,34.1314,840927.0
2020-12-08 13:45:00,42.1,42.11,41.86,41.91,1623628.0,34.1233,34.1314,33.9287,33.9693,1623628.0
2020-12-08 13:50:00,41.9,42.23,41.9,42.21,1123907.0,33.9611,34.2286,33.9611,34.2124,1123907.0
2020-12-08 13:55:00,42.2,42.27,42.13,42.21,680038.0,34.2043,34.261,34.1476,34.2124,680038.0
2020-12-08 14:00:00,42.22,42.22,42.14,42.19,483796.0,34.2205,34.2205,34.1557,34.1962,483796.0
2020-12-08 14:05:00,42.19,42.22,42.06,42.16,637643.0,34.1962,34.2205,34.0908,34.1719,637643.0
2020-12-08 14:10:00,42.16,42.18,42.06,42.09,519119.0,34.1719,34.1881,34.0908,34.1151,519119.0
2020-12-08 14:15:00,42.09,42.12,42.04,42.06,481461.0,34.1151,34.1395,34.0746,34.0908,481461.0
2020-12-08 14:20:00,42.07,42.17,42.04,42.16,481684.0,34.0989,34.18,34.0746,34.1719,481684.0
2020-12-08 14:25:00,42.16,42.23,42.14,42.2,622448.0,34.1719,34.2286,34.1557,34.2043,622448.0
2020-12-08 14:30:00,42.21,42.23,42.17,42.23,401834.0,34.2124,34.2286,34.18,34.2286,401834.0
2020-12-08 14:35:00,42.23,42.29,42.19,42.27,464376.0,34.2286,34.2773,34.1962,34.261,464376.0
2020-12-08 14:40:00,42.27,42.3,42.23,42.27,454145.0,34.261,34.2854,34.2286,34.261,454145.0
2020-12-08 14:45:00,42.27,42.27,42.2,42.23,407055.0,34.261,34.261,34.2043,34.2286,407055.0
2020-12-08 14:50:00,42.23,42.25,42.19,42.23,373204.0,34.2286,34.2448,34.1962,34.2286,373204.0
2020-12-08 14:55:00,42.23,42.39,42.22,42.39,845277.0,34.2286,34.3583,34.2205,34.3583,845277.0
2020-12-08 15:00:00,42.39,42.39,42.31,42.35,528041.0,34.3583,34.3583,34.2935,34.3259,528041.0
2020-12-08 15:05:00,42.35,42.39,42.31,42.38,424540.0,34.3259,34.3583,34.2935,34.3502,424540.0
2020-12-08 15:10:00,42.38,42.43,42.32,42.41,609880.0,34.3502,34.3907,34.3016,34.3745,609880.0
2020-12-08 15:15:00,42.42,42.43,42.36,42.4,547048.0,34.3826,34.3907,34.334,34.3664,547048.0
2020-12-08 15:20:00,42.4,42.4,42.35,42.38,423716.0,34.3664,34.3664,34.3259,34.3502,423716.0
2020-12-08 15:25:00,42.38,42.43,42.35,42.41,603496.0,34.3502,34.3907,34.3259,34.3745,603496.0
2020-12-08 15:30:00,42.41,42.5,42.41,42.49,720982.0,34.3745,34.4475,34.3745,34.4394,720982.0
2020-12-08 15:35:00,42.49,42.57,42.46,42.54,813472.0,34.4394,34.5042,34.415,34.4799,813472.0
2020-12-08 15:40:00,42.54,42.6,42.5,42.52,1091203.0,34.4799,34.5285,34.4475,34.4637,1091203.0
2020-12-08 15:45:00,42.52,42.54,42.41,42.48,1254781.0,34.4637,34.4799,34.3745,34.4313,1254781.0
2020-12-08 15:50:00,42.48,42.59,42.47,42.57,1399556.0,34.4313,34.5204,34.4231,34.5042,1399556.0
2020-12-08 15:55:00,42.57,42.65,42.54,42.55,2421988.0,34.5042,34.569,34.4799,34.488,2421988.0
2020-12-09 09:30:00,43.03,43.08,42.56,42.56,4346652.0,34.877,34.9176,34.4961,34.4961,4346652.0
2020-12-09 09:35:00,42.57,42.86,42.23,42.71,3169876.0,34.5042,34.7393,34.2286,34.6177,3169876.0
2020-12-09 09:40:00,42.72,42.8,42.49,42.73,2183524.0,34.6258,34.6906,34.4394,34.6339,2183524.0
2020-12-09 09:45:00,42.73,42.74,42.53,42.58,1002779.0,34.6339,34.642,34.4718,34.5123,1002779.0
2020-12-09 09:50:00,42.57,42.58,42.16,42.16,1756497.0,34.5042,34.5123,34.1719,34.1719,1756497.0
2020-12-09 09:55:00,42.16,42.42,42.15,42.32,1250994.0,34.1719,34.3826,34.1638,34.3016,1250994.0
2020-12-09 10:00:00,42.32,42.34,42.18,42.26,934692.0,34.3016,34.3178,34.1881,34.2529,934692.0
2020-12-09 10:05:00,42.26,42.36,42.18,42.2,861204.0,34.2529,34.334,34.1881,34.2043,861204.0
2020-12-09 10:10:00,42.2,42.21,41.89,42.0,2043061.0,34.2043,34.2124,33.953,34.0422,2043061.0
2020-12-09 10:15:00,42.0,42.06,41.89,41.9,1046821.0,34.0422,34.0908,33.953,33.9611,1046821.0
2020-12-09 10:20:00,41.9,41.9,41.78,41.87,1242771.0,33.9611,33.9611,33.8639,33.9368,1242771.0
2020-12-09 10:25:00,41.87,41.92,41.43,41.53,1973128.0,33.9368,33.9774,33.5802,33.6612,1973128.0
2020-12-09 10:30:00,41.52,41.54,41.13,41.29,3167560.0,33.6531,33.6694,33.337,33.4667,3167560.0
2020-12-09 10:35:00,41.3,41.54,41.27,41.38,1533912.0,33.4748,33.6694,33.4505,33.5397,1533912.0
2020-12-09 10:40:00,41.39,41.53,41.38,41.48,896549.0,33.5478,33.6612,33.5397,33.6207,896549.0
2020-12-09 10:45:00,41.47,41.57,41.43,41.44,996210.0,33.6126,33.6937,33.5802,33.5883,996210.0
2020-12-09 10:50:00,41.44,41.46,41.21,41.25,1313139.0,33.5883,33.6045,33.4019,33.4343,1313139.0
2020-12-09 10:55:00,41.24,41.29,41.14,41.25,1287108.0,33.4262,33.4667,33.3451,33.4343,1287108.0
2020-12-09 11:00:00,41.26,41.39,41.21,41.27,998432.0,33.4424,33.5478,33.4019,33.4505,998432.0
2020-12-09 11:05:00,41.27,41.76,41.26,41.68,2604459.0,33.4505,33.8477,33.4424,33.7828,2604459.0
2020-12-09 11:10:00,41.68,41.78,41.65,41.75,929210.0,33.7828,33.8639,33.7585,33.8396,929210.0
2020-12-09 11:15:00,41.75,41.8,41.56,41.66,904812.0,33.8396,33.8801,33.6856,33.7666,904812.0
2020-12-09 11:20:00,41.66,41.83,41.66,41.83,687510.0,33.7666,33.9044,33.7666,33.9044,687510.0
2020-12-09 11:25:00,41.83,41.88,41.72,41.78,827026.0,33.9044,33.9449,33.8152,33.8639,827026.0
2020-12-09 11:30:00,41.78,41.98,41.77,41.97,753687.0,33.8639,34.026,33.8558,34.0179,753687.0
2020-12-09 11:35:00,41.97,42.13,41.93,42.09,1223251.0,34.0179,34.1476,33.9855,34.1151,1223251.0
2020-12-09 11:40:00,42.1,42.17,42.09,42.16,1101253.0,34.1233,34.18,34.1151,34.1719,1101253.0
2020-12-09 11:45:00,42.16,42.19,41.83,41.84,1147204.0,34.1719,34.1962,33.9044,33.9125,1147204.0
2020-12-09 11:50:00,41.85,42.14,41.84,42.1,668970.0,33.9206,34.1557,33.9125,34.1233,668970.0
2020-12-09 11:55:00,42.11,42.3,42.09,42.29,874308.0,34.1314,34.2854,34.1151,34.2773,874308.0
2020-12-09 12:00:00,42.29,42.31,42.18,42.23,771552.0,34.2773,34.2935,34.1881,34.2286,771552.0
2020-12-09 12:05:00,42.22,42.27,42.11,42.19,620422.0,34.2205,34.261,34.1314,34.1962,620422.0
2020-12-09 12:10:00,42.19,42.19,42.03,42.11,610369.0,34.1962,34.1962,34.0665,34.1314,610369.0
2020-12-09 12:15:00,42.1,42.11,42.01,42.09,439009.0,34.1233,34.1314,34.0503,34.1151,439009.0
2020-12-09 12:20:00,42.1,42.1,42.04,42.08,287301.0,34.1233,34.1233,34.0746,34.107,287301.0
2020-12-09 12:25:00,42.07,42.14,42.06,42.14,340120.0,34.0989,34.1557,34.0908,34.1557,340120.0
2020-12-09 12:30:00,42.14,42.16,41.94,41.97,636861.0,34.1557,34.1719,33.9936,34.0179,636861.0
2020-12-09 12:35:00,41.97,41.98,41.89,41.94,378657.0,34.0179,34.026,33.953,33.9936,378657.0
2020-12-09 12:40:00,41.95,42.04,41.94,41.97,341289.0,34.0017,34.0746,33.9936,34.0179,341289.0
2020-12-09 12:45:00,41.97,42.0,41.96,41.98,318816.0,34.0179,34.0422,34.0098,34.026,318816.0
2020-12-09 12:50:00,41.99,41.99,41.8,41.92,723729.0,34.0341,34.0341,33.8801,33.9774,723729.0
2020-12-09 12:55:00,41.91,41.92,41.77,41.82,503294.0,33.9693,33.9774,33.8558,33.8963,503294.0
2020-12-09 13:00:00,41.82,41.88,41.66,41.68,664036.0,33.8963,33.9449,33.7666,33.7828,664036.0
2020-12-09 13:05:00,41.67,41.79,41.65,41.76,486925.0,33.7747,33.872,33.7585,33.8477,486925.0
2020-12-09 13:10:00,41.76,41.77,41.69,41.71,377086.0,33.8477,33.8558,33.7909,33.8071,377086.0
2020-12-09 13:15:00,41.7,41.76,41.61,41.64,563319.0,33.799,33.8477,33.7261,33.7504,563319.0
2020-12-09 13:20:00,41.64,41.68,41.58,41.6,526106.0,33.7504,33.7828,33.7018,33.718,526106.0
2020-12-09 13:25:00,41.6,41.65,41.57,41.59,522487.0,33.718,33.7585,33.6937,33.7099,522487.0
2020-12-09 13:30:00,41.59,41.59,41.36,41.4,1216284.0,33.7099,33.7099,33.5235,33.5559,1216284.0
2020-12-09 13:35:00,41.41,41.54,41.37,41.53,804109.0,33.564,33.6694,33.5316,33.6612,804109.0
2020-12-09 13:40:00,41.54,41.62,41.49,41.55,717610.0,33.6694,33.7342,33.6288,33.6775,717610.0
2020-12-09 13:45:00,41.56,41.65,41.54,41.65,397901.0,33.6856,33.7585,33.6694,33.7585,397901.0
2020-12-09 13:50:00,41.64,41.65,41.43,41.45,659063.0,33.7504,33.7585,33.5802,33.5964,659063.0
2020-12-09 13:55:00,41.45,41.46,41.33,41.37,782911.0,33.5964,33.6045,33.4991,33.5316,782911.0
2020-12-09 14:00:00,41.37,41.44,41.33,41.41,695481.0,33.5316,33.5883,33.4991,33.564,695481.0
2020-12-09 14:05:00,41.41,41.56,41.35,41.55,524586.0,33.564,33.6856,33.5154,33.6775,524586.0
2020-12-09 14:10:00,41.55,41.59,41.5,41.55,444750.0,33.6775,33.7099,33.6369,33.6775,444750.0
2020-12-09 14:15:00,41.55,41.6,41.46,41.6,341148.0,33.6775,33.718,33.6045,33.718,341148.0
2020-12-09 14:20:00,41.6,41.76,41.57,41.76,602787.0,33.718,33.8477,33.6937,33.8477,602787.0
2020-12-09 14:25:00,41.76,42.0,41.75,41.9,902956.0,33.8477,34.0422,33.8396,33.9611,902956.0
2020-12-09 14:30:00,41.89,41.94,41.79,41.85,690143.0,33.953,33.9936,33.872,33.9206,690143.0
2020-12-09 14:35:00,41.84,41.85,41.77,41.79,406329.0,33.9125,33.9206,33.8558,33.872,406329.0
2020-12-09 14:40:00,41.78,41.82,41.72,41.76,332479.0,33.8639,33.8963,33.8152,33.8477,332479.0
2020-12-09 14:45:00,41.76,41.89,41.75,41.88,504528.0,33.8477,33.953,33.8396,33.9449,504528.0
2020-12-09 14:50:00,41.88,41.88,41.79,41.84,293532.0,33.9449,33.9449,33.872,33.9125,293532.0
2020-12-09 14:55:00,41.84,41.87,41.81,41.85,263845.0,33.9125,33.9368,33.8882,33.9206,263845.0
2020-12-09 15:00:00,41.85,41.89,41.82,41.83,317575.0,33.9206,33.953,33.8963,33.9044,317575.0
2020-12-09 15:05:00,41.84,41.95,41.81,41.92,414602.0,33.9125,34.0017,33.8882,33.9774,414602.0
2020-12-09 15:10:00,41.93,41.99,41.92,41.94,369600.0,33.9855,34.0341,33.9774,33.9936,369600.0
2020-12-09 15:15:00,41.94,41.99,41.89,41.95,478468.0,33.9936,34.0341,33.953,34.0017,478468.0
2020-12-09 15:20:00,41.95,42.0,41.94,41.97,727930.0,34.0017,34.0422,33.9936,34.0179,727930.0
2020-12-09 15:25:00,41.97,42.0,41.95,41.96,422123.0,34.0179,34.0422,34.0017,34.0098,422123.0
2020-12-09 15:30:00,41.97,42.05,41.93,41.99,671970.0,34.0179,34.0827,33.9855,34.0341,671970.0
2020-12-09 15:35:00,42.0,42.02,41.93,41.97,428389.0,34.0422,34.0584,33.9855,34.0179,428389.0
2020-12-09 15:40:00,41.97,42.05,41.94,42.04,622516.0,34.0179,34.0827,33.9936,34.0746,622516.0
2020-12-09 15:45:00,42.04,42.05,41.96,41.97,649571.0,34.0746,34.0827,34.0098,34.0179,649571.0
2020-12-09 15:50:00,41.97,42.06,41.95,42.02,766410.0,34.0179,34.0908,34.0017,34.0584,766410.0
2020-12-09 15:55:00,42.02,42.06,41.85,41.85,2440167.0,34.0584,34.0908,33.9206,33.9206,2440167.0
2020-12-10 09:30:00,41.82,42.22,41.81,41.99,2493861.0,33.8963,34.2205,33.8882,34.0341,2493861.0
2020-12-10 09:35:00,41.99,42.08,41.84,41.92,1285892.0,34.0341,34.107,33.9125,33.9774,1285892.0
2020-12-10 09:40:00,41.93,41.93,41.52,41.66,1750106.0,33.9855,33.9855,33.6531,33.7666,1750106.0
2020-12-10 09:45:00,41.66,41.71,41.44,41.6,1275181.0,33.7666,33.8071,33.5883,33.718,1275181.0
2020-12-10 09:50:00,41.59,41.81,41.59,41.78,688668.0,33.7099,33.8882,33.7099,33.8639,688668.0
2020-12-10 09:55:00,41.77,41.96,41.77,41.94,829061.0,33.8558,34.0098,33.8558,33.9936,829061.0
2020-12-10 10:00:00,41.95,41.95,41.8,41.9,607234.0,34.0017,34.0017,33.8801,33.9611,607234.0
2020-12-10 10:05:00,41.9,42.0,41.87,41.95,609181.0,33.9611,34.0422,33.9368,34.0017,609181.0
2020-12-10 10:10:00,41.94,42.09,41.93,42.0,818437.0,33.9936,34.1151,33.9855,34.0422,818437.0
2020-12-10 10:15:00,42.0,42.06,41.9,42.02,694762.0,34.0422,34.0908,33.9611,34.0584,694762.0
2020-12-10 10:20:00,42.01,42.03,41.92,41.93,688762.0,34.0503,34.0665,33.9774,33.9855,688762.0
2020-12-10 10:25:00,41.93,41.99,41.88,41.95,454710.0,33.9855,34.0341,33.9449,34.0017,454710.0
2020-12-10 10:30:00,41.94,41.97,41.88,41.9,364545.0,33.9936,34.0179,33.9449,33.9611,364545.0
2020-12-10 10:35:00,41.9,41.94,41.77,41.86,1026410.0,33.9611,33.9936,33.8558,33.9287,1026410.0
2020-12-10 10:40:00,41.86,41.97,41.85,41.97,520101.0,33.9287,34.0179,33.9206,34.0179,520101.0
2020-12-10 10:45:00,41.97,42.01,41.95,42.01,455054.0,34.0179,34.0503,34.0017,34.0503,455054.0
2020-12-10 10:50:00,42.0,42.11,42.0,42.08,577423.0,34.0422,34.1314,34.0422,34.107,577423.0
2020-12-10 10:55:00,42.09,42.1,41.97,41.98,503454.0,34.1151,34.1233,34.0179,34.026,503454.0
2020-12-10 11:00:00,41.98,42.03,41.95,42.02,337751.0,34.026,34.0665,34.0017,34.0584,337751.0
2020-12-10 11:05:00,42.02,42.03,41.85,41.85,759345.0,34.0584,34.0665,33.9206,33.9206,759345.0
2020-12-10 11:10:00,41.86,42.01,41.81,42.0,594433.0,33.9287,34.0503,33.8882,34.0422,594433.0
2020-12-10 11:15:00,42.0,42.01,41.91,41.96,385116.0,34.0422,34.0503,33.9693,34.0098,385116.0
2020-12-10 11:20:00,41.97,41.99,41.93,41.94,260322.0,34.0179,34.0341,33.9855,33.9936,260322.0
2020-12-10 11:25:00,41.95,41.96,41.91,41.92,228437.0,34.0017,34.0098,33.9693,33.9774,228437.0
2020-12-10 11:30:00,41.93,41.94,41.88,41.9,331567.0,33.9855,33.9936,33.9449,33.9611,331567.0
2020-12-10 11:35:00,41.89,41.93,41.87,41.88,292081.0,33.953,33.9855,33.9368,33.9449,292081.0
2020-12-10 11:40:00,41.88,41.89,41.85,41.88,263059.0,33.9449,33.953,33.9206,33.9449,263059.0
2020-12-10 11:45:00,41.88,41.9,41.85,41.9,263101.0,33.9449,33.9611,33.9206,33.9611,263101.0
2020-12-10 11:50:00,41.9,41.9,41.82,41.83,269680.0,33.9611,33.9611,33.8963,33.9044,269680.0
2020-12-10 11:55:00,41.82,41.84,41.75,41.77,466468.0,33.8963,33.9125,33.8396,33.8558,466468.0
2020-12-10 12:00:00,41.78,41.78,41.65,41.7,706854.0,33.8639,33.8639,33.7585,33.799,706854.0
2020-12-10 12:05:00,41.7,41.74,41.67,41.68,454507.0,33.799,33.8315,33.7747,33.7828,454507.0
2020-12-10 12:10:00,41.68,41.68,41.59,41.61,568055.0,33.7828,33.7828,33.7099,33.7261,568055.0
2020-12-10 12:15:00,41.61,41.67,41.57,41.61,535051.0,33.7261,33.7747,33.6937,33.7261,535051.0
2020-12-10 12:20:00,41.61,41.66,41.58,41.66,485106.0,33.7261,33.7666,33.7018,33.7666,485106.0
2020-12-10 12:25:00,41.65,41.78,41.64,41.74,427412.0,33.7585,33.8639,33.7504,33.8315,427412.0
2020-12-10 12:30:00,41.73,41.75,41.68,41.71,274068.0,33.8234,33.8396,33.7828,33.8071,274068.0
2020-12-10 12:35:00,41.71,41.75,41.7,41.75,189835.0,33.8071,33.8396,33.799,33.8396,189835.0
2020-12-10 12:40:00,41.75,41.79,41.71,41.71,300329.0,33.8396,33.872,33.8071,33.8071,300329.0
2020-12-10 12:45:00,41.72,41.72,41.64,41.65,300463.0,33.8152,33.8152,33.7504,33.7585,300463.0
2020-12-10 12:50:00,41.64,41.67,41.59,41.63,413357.0,33.7504,33.7747,33.7099,33.7423,413357.0
2020-12-10 12:55:00,41.63,41.68,41.62,41.66,264494.0,33.7423,33.7828,33.7342,33.7666,264494.0
2020-12-10 13:00:00,41.66,41.66,41.58,41.58,418324.0,33.7666,33.7666,33.7018,33.7018,418324.0
2020-12-10 13:05:00,41.58,41.62,41.58,41.62,328984.0,33.7018,33.7342,33.7018,33.7342,328984.0
2020-12-10 13:10:00,41.61,41.74,41.61,41.71,431997.0,33.7261,33.8315,33.7261,33.8071,431997.0
2020-12-10 13:15:00,41.71,41.74,41.66,41.68,358553.0,33.8071,33.8315,33.7666,33.7828,358553.0
2020-12-10 13:20:00,41.68,41.72,41.66,41.7,210650.0,33.7828,33.8152,33.7666,33.799,210650.0
2020-12-10 13:25:00,41.7,41.73,41.67,41.7,259083.0,33.799,33.8234,33.7747,33.799,259083.0
2020-12-10 13:30:00,41.7,41.71,41.67,41.71,201657.0,33.799,33.8071,33.7747,33.8071,201657.0
2020-12-10 13:35:00,41.71,41.72,41.68,41.68,190399.0,33.8071,33.8152,33.7828,33.7828,190399.0
2020-12-10 13:40:00,41.69,41.69,41.61,41.69,380335.0,33.7909,33.7909,33.7261,33.7909,380335.0
2020-12-10 13:45:00,41.69,41.69,41.62,41.68,234989.0,33.7909,33.7909,33.7342,33.7828,234989.0
2020-12-10 13:50:00,41.68,41.72,41.65,41.69,249624.0,33.7828,33.8152,33.7585,33.7909,249624.0
2020-12-10 13:55:00,41.69,41.8,41.68,41.8,448962.0,33.7909,33.8801,33.7828,33.8801,448962.0
2020-12-10 14:00:00,41.8,41.84,41.75,41.76,428817.0,33.8801,33.9125,33.8396,33.8477,428817.0
2020-12-10 14:05:00,41.77,41.88,41.74,41.87,368922.0,33.8558,33.9449,33.8315,33.9368,368922.0
2020-12-10 14:10:00,41.86,41.89,41.83,41.86,454092.0,33.9287,33.953,33.9044,33.9287,454092.0
2020-12-10 14:15:00,41.86,41.86,41.83,41.84,273139.0,33.9287,33.9287,33.9044,33.9125,273139.0
2020-12-10 14:20:00,41.84,41.86,41.81,41.86,274879.0,33.9125,33.9287,33.8882,33.9287,274879.0
2020-12-10 14:25:00,41.86,41.91,41.84,41.84,355881.0,33.9287,33.9693,33.9125,33.9125,355881.0
2020-12-10 14:30:00,41.84,41.88,41.84,41.88,270328.0,33.9125,33.9449,33.9125,33.9449,270328.0
2020-12-10 14:35:00,41.88,41.96,41.86,41.96,455415.0,33.9449,34.0098,33.9287,34.0098,455415.0
2020-12-10 14:40:00,41.95,41.97,41.89,41.96,444246.0,34.0017,34.0179,33.953,34.0098,444246.0
2020-12-10 14:45:00,41.95,42.02,41.95,42.01,511102.0,34.0017,34.0584,34.0017,34.0503,511102.0
2020-12-10 14:50:00,42.01,42.1,42.0,42.05,560899.0,34.0503,34.1233,34.0422,34.0827,560899.0
2020-12-10 14:55:00,42.05,42.07,41.98,41.99,457852.0,34.0827,34.0989,34.026,34.0341,457852.0
2020-12-10 15:00:00,42.0,42.06,41.98,42.02,429371.0,34.0422,34.0908,34.026,34.0584,429371.0
2020-12-10 15:05:00,42.02,42.06,41.97,41.98,375267.0,34.0584,34.0908,34.0179,34.026,375267.0
2020-12-10 15:10:00,41.99,42.06,41.98,42.03,459526.0,34.0341,34.0908,34.026,34.0665,459526.0
2020-12-10 15:15:00,42.04,42.04,41.98,41.98,307997.0,34.0746,34.0746,34.026,34.026,307997.0
2020-12-10 15:20:00,41.98,42.01,41.96,41.98,492377.0,34.026,34.0503,34.0098,34.026,492377.0
2020-12-10 15:25:00,41.98,42.0,41.94,41.95,756946.0,34.026,34.0422,33.9936,34.0017,756946.0
2020-12-10 15:30:00,41.96,41.99,41.9,41.93,614642.0,34.0098,34.0341,33.9611,33.9855,614642.0
2020-12-10 15:35:00,41.93,42.02,41.91,42.01,517658.0,33.9855,34.0584,33.9693,34.0503,517658.0
2020-12-10 15:40:00,42.01,42.02,41.96,41.97,569686.0,34.0503,34.0584,34.0098,34.0179,569686.0
2020-12-10 15:45:00,41.97,42.0,41.94,41.96,671701.0,34.0179,34.0422,33.9936,34.0098,671701.0
2020-12-10 15:50:00,41.96,41.99,41.85,41.86,1583684.0,34.0098,34.0341,33.9206,33.9287,1583684.0
2020-12-10 15:55:00,41.87,41.88,41.73,41.73,3147371.0,33.9368,33.9449,33.8234,33.8234,3147371.0
2020-12-11 09:30:00,41.99,42.07,41.36,41.4,5277126.0,34.0341,34.0989,33.5235,33.5559,5277126.0
2020-12-11 09:35:00,41.41,41.41,40.69,41.25,3394203.0,33.564,33.564,32.9804,33.4343,3394203.0
2020-12-11 09:40:00,41.25,41.28,40.9,41.13,1950992.0,33.4343,33.4586,33.1506,33.337,1950992.0
2020-12-11 09:45:00,41.14,41.37,41.08,41.31,1311196.0,33.3451,33.5316,33.2965,33.4829,1311196.0
2020-12-11 09:50:00,41.32,41.5,41.14,41.39,1192124.0,33.491,33.6369,33.3451,33.5478,1192124.0
2020-12-11 09:55:00,41.39,41.4,41.06,41.13,1141504.0,33.5478,33.5559,33.2803,33.337,1141504.0
2020-12-11 10:00:00,41.12,41.23,41.08,41.18,707090.0,33.3289,33.4181,33.2965,33.3776,707090.0
2020-12-11 10:05:00,41.19,41.3,41.18,41.28,563028.0,33.3857,33.4748,33.3776,33.4586,563028.0
2020-12-11 10:10:00,41.28,41.29,41.16,41.23,495844.0,33.4586,33.4667,33.3614,33.4181,495844.0
2020-12-11 10:15:00,41.23,41.26,41.2,41.25,417324.0,33.4181,33.4424,33.3938,33.4343,417324.0
2020-12-11 10:20:00,41.25,41.25,41.17,41.18,533984.0,33.4343,33.4343,33.3695,33.3776,533984.0
2020-12-11 10:25:00,41.18,41.25,41.17,41.2,639006.0,33.3776,33.4343,33.3695,33.3938,639006.0
2020-12-11 10:30:00,41.2,41.26,41.17,41.26,597280.0,33.3938,33.4424,33.3695,33.4424,597280.0
2020-12-11 10:35:00,41.26,41.28,41.22,41.27,517407.0,33.4424,33.4586,33.41,33.4505,517407.0
2020-12-11 10:40:00,41.27,41.27,41.12,41.14,709741.0,33.4505,33.4505,33.3289,33.3451,709741.0
2020-12-11 10:45:00,41.14,41.14,40.97,41.01,1289515.0,33.3451,33.3451,33.2074,33.2398,1289515.0
2020-12-11 10:50:00,41.01,41.1,40.98,41.05,663543.0,33.2398,33.3127,33.2155,33.2722,663543.0
2020-12-11 10:55:00,41.05,41.05,41.0,41.02,514374.0,33.2722,33.2722,33.2317,33.2479,514374.0
2020-12-11 11:00:00,41.02,41.04,40.95,41.04,727164.0,33.2479,33.2641,33.1911,33.2641,727164.0
2020-12-11 11:05:00,41.03,41.1,41.02,41.07,405569.0,33.256,33.3127,33.2479,33.2884,405569.0
2020-12-11 11:10:00,41.08,41.1,41.02,41.04,370275.0,33.2965,33.3127,33.2479,33.2641,370275.0
2020-12-11 11:15:00,41.04,41.14,41.02,41.14,269901.0,33.2641,33.3451,33.2479,33.3451,269901.0
2020-12-11 11:20:00,41.14,41.2,41.12,41.18,482796.0,33.3451,33.3938,33.3289,33.3776,482796.0
2020-12-11 11:25:00,41.18,41.2,41.15,41.19,338292.0,33.3776,33.3938,33.3532,33.3857,338292.0
2020-12-11 11:30:00,41.19,41.42,41.18,41.35,729698.0,33.3857,33.5721,33.3776,33.5154,729698.0
2020-12-11 11:35:00,41.35,41.38,41.22,41.22,629768.0,33.5154,33.5397,33.41,33.41,629768.0
2020-12-11 11:40:00,41.22,41.32,41.19,41.23,416515.0,33.41,33.491,33.3857,33.4181,416515.0
2020-12-11 11:45:00,41.22,41.35,41.2,41.34,518790.0,33.41,33.5154,33.3938,33.5072,518790.0
2020-12-11 11:50:00,41.34,41.35,41.16,41.21,438927.0,33.5072,33.5154,33.3614,33.4019,438927.0
2020-12-11 11:55:00,41.2,41.23,41.08,41.15,291181.0,33.3938,33.4181,33.2965,33.3532,291181.0
2020-12-11 12:00:00,41.16,41.18,41.09,41.11,336966.0,33.3614,33.3776,33.3046,33.3208,336966.0
2020-12-11 12:05:00,41.1,41.11,40.98,40.98,882828.0,33.3127,33.3208,33.2155,33.2155,882828.0
2020-12-11 12:10:00,40.99,41.0,40.94,40.96,637815.0,33.2236,33.2317,33.183,33.1992,637815.0
2020-12-11 12:15:00,40.95,40.99,40.91,40.91,429001.0,33.1911,33.2236,33.1587,33.1587,429001.0
2020-12-11 12:20:00,40.91,40.94,40.81,40.85,755057.0,33.1587,33.183,33.0777,33.1101,755057.0
2020-12-11 12:25:00,40.84,40.96,40.84,40.96,359255.0,33.102,33.1992,33.102,33.1992,359255.0
2020-12-11 12:30:00,40.95,40.95,40.87,40.89,334700.0,33.1911,33.1911,33.1263,33.1425,334700.0
2020-12-11 12:35:00,40.89,40.9,40.86,40.88,363393.0,33.1425,33.1506,33.1182,33.1344,363393.0
2020-12-11 12:40:00,40.89,41.0,40.88,41.0,370323.0,33.1425,33.2317,33.1344,33.2317,370323.0
2020-12-11 12:45:00,41.0,41.05,40.99,41.02,400427.0,33.2317,33.2722,33.2236,33.2479,400427.0
2020-12-11 12:50:00,41.02,41.1,41.01,41.08,269778.0,33.2479,33.3127,33.2398,33.2965,269778.0
2020-12-11 12:55:00,41.08,41.11,41.06,41.06,232344.0,33.2965,33.3208,33.2803,33.2803,232344.0
2020-12-11 13:00:00,41.06,41.08,41.05,41.06,264803.0,33.2803,33.2965,33.2722,33.2803,264803.0
2020-12-11 13:05:00,41.06,41.1,41.02,41.03,360655.0,33.2803,33.3127,33.2479,33.256,360655.0
2020-12-11 13:10:00,41.03,41.1,41.02,41.09,296908.0,33.256,33.3127,33.2479,33.3046,296908.0
2020-12-11 13:15:00,41.1,41.1,41.06,41.08,199666.0,33.3127,33.3127,33.2803,33.2965,199666.0
2020-12-11 13:20:00,41.07,41.09,41.0,41.04,243144.0,33.2884,33.3046,33.2317,33.2641,243144.0
2020-12-11 13:25:00,41.03,41.1,41.03,41.1,159844.0,33.256,33.3127,33.256,33.3127,159844.0
2020-12-11 13:30:00,41.1,41.17,41.09,41.16,300584.0,33.3127,33.3695,33.3046,33.3614,300584.0
2020-12-11 13:35:00,41.17,41.2,41.14,41.16,343712.0,33.3695,33.3938,33.3451,33.3614,343712.0
2020-12-11 13:40:00,41.16,41.16,41.09,41.12,208378.0,33.3614,33.3614,33.3046,33.3289,208378.0
2020-12-11 13:45:00,41.11,41.15,41.08,41.14,185772.0,33.3208,33.3532,33.2965,33.3451,185772.0
2020-12-11 13:50:00,41.14,41.15,41.08,41.12,179152.0,33.3451,33.3532,33.2965,33.3289,179152.0
2020-12-11 13:55:00,41.12,41.15,41.09,41.1,160296.0,33.3289,33.3532,33.3046,33.3127,160296.0
2020-12-11 14:00:00,41.1,41.14,41.08,41.11,199213.0,33.3127,33.3451,33.2965,33.3208,199213.0
2020-12-11 14:05:00,41.12,41.16,41.11,41.13,230319.0,33.3289,33.3614,33.3208,33.337,230319.0
2020-12-11 14:10:00,41.13,41.16,41.11,41.14,184815.0,33.337,33.3614,33.3208,33.3451,184815.0
2020-12-11 14:15:00,41.14,41.17,41.11,41.16,170250.0,33.3451,33.3695,33.3208,33.3614,170250.0
2020-12-11 14:20:00,41.16,41.2,41.15,41.2,261615.0,33.3614,33.3938,33.3532,33.3938,261615.0
2020-12-11 14:25:00,41.19,41.27,41.18,41.25,332087.0,33.3857,33.4505,33.3776,33.4343,332087.0
2020-12-11 14:30:00,41.25,41.26,41.17,41.19,336380.0,33.4343,33.4424,33.3695,33.3857,336380.0
2020-12-11 14:35:00,41.19,41.2,41.09,41.11,345484.0,33.3857,33.3938,33.3046,33.3208,345484.0
2020-12-11 14:40:00,41.12,41.19,41.11,41.18,200640.0,33.3289,33.3857,33.3208,33.3776,200640.0
2020-12-11 14:45:00,41.18,41.19,41.15,41.17,195390.0,33.3776,33.3857,33.3532,33.3695,195390.0
2020-12-11 14:50:00,41.16,41.17,41.06,41.13,453846.0,33.3614,33.3695,33.2803,33.337,453846.0
2020-12-11 14:55:00,41.13,41.14,41.07,41.08,209360.0,33.337,33.3451,33.2884,33.2965,209360.0
2020-12-11 15:00:00,41.08,41.1,41.03,41.04,288559.0,33.2965,33.3127,33.256,33.2641,288559.0
2020-12-11 15:05:00,41.05,41.09,41.01,41.08,415871.0,33.2722,33.3046,33.2398,33.2965,415871.0
2020-12-11 15:10:00,41.07,41.12,41.07,41.09,496829.0,33.2884,33.3289,33.2884,33.3046,496829.0
2020-12-11 15:15:00,41.09,41.16,41.09,41.11,389123.0,33.3046,33.3614,33.3046,33.3208,389123.0
2020-12-11 15:20:00,41.12,41.14,41.07,41.07,329401.0,33.3289,33.3451,33.2884,33.2884,329401.0
2020-12-11 15:25:00,41.08,41.1,41.07,41.09,328930.0,33.2965,33.3127,33.2884,33.3046,328930.0
2020-12-11 15:30:00,41.09,41.19,41.09,41.12,595103.0,33.3046,33.3857,33.3046,33.3289,595103.0
2020-12-11 15:35:00,41.12,41.16,41.11,41.12,344578.0,33.3289,33.3614,33.3208,33.3289,344578.0
2020-12-11 15:40:00,41.12,41.17,41.1,41.12,500845.0,33.3289,33.3695,33.3127,33.3289,500845.0
2020-12-11 15:45:00,41.12,41.13,41.07,41.09,578875.0,33.3289,33.337,33.2884,33.3046,578875.0
2020-12-11 15:50:00,41.09,41.11,41.02,41.04,971883.0,33.3046,33.3208,33.2479,33.2641,971883.0
2020-12-11 15:55:00,41.04,41.14,40.97,41.12,2742817.0,33.2641,33.3451,33.2074,33.3289,2742817.0
2020-12-14 09:30:00,41.62,41.66,41.13,41.32,4917893.0,33.7342,33.7666,33.337,33.491,4917893.0
2020-12-14 09:35:00,41.32,41.41,40.97,41.3,2834384.0,33.491,33.564,33.2074,33.4748,2834384.0
2020-12-14 09:40:00,41.29,41.31,41.01,41.27,1776610.0,33.4667,33.4829,33.2398,33.4505,1776610.0
2020-12-14 09:45:00,41.28,41.5,41.16,41.17,1593416.0,33.4586,33.6369,33.3614,33.3695,1593416.0
2020-12-14 09:50:00,41.18,41.2,40.97,40.99,1345135.0,33.3776,33.3938,33.2074,33.2236,1345135.0
2020-12-14 09:55:00,40.98,41.0,40.72,40.87,1852009.0,33.2155,33.2317,33.0047,33.1263,1852009.0
2020-12-14 10:00:00,40.89,40.95,40.74,40.87,1139962.0,33.1425,33.1911,33.0209,33.1263,1139962.0
2020-12-14 10:05:00,40.88,40.94,40.75,40.76,921500.0,33.1344,33.183,33.029,33.0371,921500.0
2020-12-14 10:10:00,40.75,40.76,40.51,40.55,1736815.0,33.029,33.0371,32.8345,32.8669,1736815.0
2020-12-14 10:15:00,40.54,40.55,40.38,40.44,2036900.0,32.8588,32.8669,32.7291,32.7778,2036900.0
2020-12-14 10:20:00,40.43,40.45,40.07,40.15,2044289.0,32.7697,32.7859,32.4779,32.5427,2044289.0
2020-12-14 10:25:00,40.15,40.33,40.13,40.25,1448848.0,32.5427,32.6886,32.5265,32.6238,1448848.0
2020-12-14 10:30:00,40.25,40.35,40.2,40.29,1067144.0,32.6238,32.7048,32.5832,32.6562,1067144.0
2020-12-14 10:35:00,40.28,40.29,40.15,40.22,920672.0,32.6481,32.6562,32.5427,32.5995,920672.0
2020-12-14 10:40:00,40.22,40.22,40.12,40.13,919559.0,32.5995,32.5995,32.5184,32.5265,919559.0
2020-12-14 10:45:00,40.13,40.16,40.07,40.1,938693.0,32.5265,32.5508,32.4779,32.5022,938693.0
2020-12-14 10:50:00,40.1,40.17,40.1,40.16,578614.0,32.5022,32.5589,32.5022,32.5508,578614.0
2020-12-14 10:55:00,40.16,40.35,40.16,40.24,1153583.0,32.5508,32.7048,32.5508,32.6157,1153583.0
2020-12-14 11:00:00,40.23,40.25,40.12,40.15,627005.0,32.6076,32.6238,32.5184,32.5427,627005.0
2020-12-14 11:05:00,40.15,40.19,40.08,40.09,700920.0,32.5427,32.5751,32.486,32.4941,700920.0
2020-12-14 11:10:00,40.08,40.17,40.05,40.15,699082.0,32.486,32.5589,32.4617,32.5427,699082.0
2020-12-14 11:15:00,40.14,40.2,40.1,40.14,618799.0,32.5346,32.5832,32.5022,32.5346,618799.0
2020-12-14 11:20:00,40.15,40.16,40.08,40.09,451837.0,32.5427,32.5508,32.486,32.4941,451837.0
2020-12-14 11:25:00,40.08,40.1,40.02,40.05,675714.0,32.486,32.5022,32.4374,32.4617,675714.0
2020-12-14 11:30:00,40.05,40.09,39.81,39.89,1311976.0,32.4617,32.4941,32.2671,32.332,1311976.0
2020-12-14 11:35:00,39.89,39.89,39.74,39.74,1074900.0,32.332,32.332,32.2104,32.2104,1074900.0
2020-12-14 11:40:00,39.74,39.85,39.65,39.8,1476420.0,32.2104,32.2996,32.1375,32.259,1476420.0
2020-12-14 11:45:00,39.79,39.88,39.77,39.8,867090.0,32.2509,32.3239,32.2347,32.259,867090.0
2020-12-14 11:50:00,39.79,39.85,39.72,39.84,670497.0,32.2509,32.2996,32.1942,32.2915,670497.0
2020-12-14 11:55:00,39.84,39.87,39.76,39.79,570158.0,32.2915,32.3158,32.2266,32.2509,570158.0
2020-12-14 12:00:00,39.8,39.97,39.77,39.97,626653.0,32.259,32.3968,32.2347,32.3968,626653.0
2020-12-14 12:05:00,39.96,39.99,39.88,39.9,547555.0,32.3887,32.413,32.3239,32.3401,547555.0
2020-12-14 12:10:00,39.9,39.99,39.88,39.95,506633.0,32.3401,32.413,32.3239,32.3806,506633.0
2020-12-14 12:15:00,39.96,39.98,39.88,39.89,378569.0,32.3887,32.4049,32.3239,32.332,378569.0
2020-12-14 12:20:00,39.9,39.9,39.79,39.8,455869.0,32.3401,32.3401,32.2509,32.259,455869.0
2020-12-14 12:25:00,39.79,39.85,39.75,39.84,472126.0,32.2509,32.2996,32.2185,32.2915,472126.0
2020-12-14 12:30:00,39.84,39.9,39.81,39.9,385764.0,32.2915,32.3401,32.2671,32.3401,385764.0
2020-12-14 12:35:00,39.9,39.91,39.8,39.84,372114.0,32.3401,32.3482,32.259,32.2915,372114.0
2020-12-14 12:40:00,39.84,39.85,39.75,39.79,426774.0,32.2915,32.2996,32.2185,32.2509,426774.0
2020-12-14 12:45:00,39.79,39.8,39.75,39.78,295125.0,32.2509,32.259,32.2185,32.2428,295125.0
2020-12-14 12:50:00,39.77,39.79,39.72,39.75,446976.0,32.2347,32.2509,32.1942,32.2185,446976.0
2020-12-14 12:55:00,39.75,39.76,39.65,39.67,734705.0,32.2185,32.2266,32.1375,32.1537,734705.0
2020-12-14 13:00:00,39.67,39.79,39.64,39.75,615049.0,32.1537,32.2509,32.1294,32.2185,615049.0
2020-12-14 13:05:00,39.75,39.82,39.73,39.76,350802.0,32.2185,32.2752,32.2023,32.2266,350802.0
2020-12-14 13:10:00,39.76,39.76,39.69,39.71,318162.0,32.2266,32.2266,32.1699,32.1861,318162.0
2020-12-14 13:15:00,39.71,39.75,39.69,39.74,310117.0,32.1861,32.2185,32.1699,32.2104,310117.0
2020-12-14 13:20:00,39.75,39.76,39.66,39.66,452777.0,32.2185,32.2266,32.1456,32.1456,452777.0
2020-12-14 13:25:00,39.66,39.69,39.64,39.66,471063.0,32.1456,32.1699,32.1294,32.1456,471063.0
2020-12-14 13:30:00,39.66,39.67,39.51,39.57,931457.0,32.1456,32.1537,32.024,32.0726,931457.0
2020-12-14 13:35:00,39.56,39.6,39.41,39.42,1079929.0,32.0645,32.0969,31.9429,31.951,1079929.0
2020-12-14 13:40:00,39.42,39.55,39.37,39.52,902652.0,31.951,32.0564,31.9105,32.0321,902652.0
2020-12-14 13:45:00,39.52,39.55,39.44,39.53,629828.0,32.0321,32.0564,31.9672,32.0402,629828.0
2020-12-14 13:50:00,39.52,39.54,39.42,39.51,4604772.0,32.0321,32.0483,31.951,32.024,4604772.0
2020-12-14 13:55:00,39.5,39.53,39.46,39.48,414227.0,32.0159,32.0402,31.9835,31.9997,414227.0
2020-12-14 14:00:00,39.48,39.55,39.48,39.5,344879.0,31.9997,32.0564,31.9997,32.0159,344879.0
2020-12-14 14:05:00,39.51,39.6,39.5,39.59,380959.0,32.024,32.0969,32.0159,32.0888,380959.0
2020-12-14 14:10:00,39.59,39.62,39.51,39.51,350533.0,32.0888,32.1131,32.024,32.024,350533.0
2020-12-14 14:15:00,39.52,39.54,39.48,39.52,370141.0,32.0321,32.0483,31.9997,32.0321,370141.0
2020-12-14 14:20:00,39.51,39.59,39.5,39.55,367680.0,32.024,32.0888,32.0159,32.0564,367680.0
2020-12-14 14:25:00,39.54,39.61,39.52,39.57,535946.0,32.0483,32.105,32.0321,32.0726,535946.0
2020-12-14 14:30:00,39.56,39.58,39.43,39.44,469776.0,32.0645,32.0807,31.9591,31.9672,469776.0
2020-12-14 14:35:00,39.44,39.54,39.43,39.48,424470.0,31.9672,32.0483,31.9591,31.9997,424470.0
2020-12-14 14:40:00,39.48,39.51,39.45,39.48,332291.0,31.9997,32.024,31.9753,31.9997,332291.0
2020-12-14 14:45:00,39.48,39.51,39.45,39.51,339627.0,31.9997,32.024,31.9753,32.024,339627.0
2020-12-14 14:50:00,39.51,39.56,39.49,39.51,335219.0,32.024,32.0645,32.0078,32.024,335219.0
2020-12-14 14:55:00,39.5,39.52,39.45,39.46,297082.0,32.0159,32.0321,31.9753,31.9835,297082.0
2020-12-14 15:00:00,39.46,39.5,39.4,39.43,734940.0,31.9835,32.0159,31.9348,31.9591,734940.0
2020-12-14 15:05:00,39.44,39.49,39.38,39.44,626853.0,31.9672,32.0078,31.9186,31.9672,626853.0
2020-12-14 15:10:00,39.44,39.47,39.39,39.41,398478.0,31.9672,31.9916,31.9267,31.9429,398478.0
2020-12-14 15:15:00,39.41,39.43,39.33,39.36,550930.0,31.9429,31.9591,31.8781,31.9024,550930.0
2020-12-14 15:20:00,39.37,39.42,39.35,39.35,584049.0,31.9105,31.951,31.8943,31.8943,584049.0
2020-12-14 15:25:00,39.35,39.39,39.26,39.33,947050.0,31.8943,31.9267,31.8213,31.8781,947050.0
2020-12-14 15:30:00,39.33,39.33,39.15,39.17,1511271.0,31.8781,31.8781,31.7322,31.7484,1511271.0
2020-12-14 15:35:00,39.18,39.3,39.12,39.15,1344128.0,31.7565,31.8538,31.7079,31.7322,1344128.0
2020-12-14 15:40:00,39.15,39.19,39.07,39.08,1225450.0,31.7322,31.7646,31.6673,31.6755,1225450.0
2020-12-14 15:45:00,39.07,39.22,39.07,39.16,1562968.0,31.6673,31.7889,31.6673,31.7403,1562968.0
2020-12-14 15:50:00,39.16,39.19,39.1,39.18,1598894.0,31.7403,31.7646,31.6917,31.7565,1598894.0
2020-12-14 15:55:00,39.18,39.27,39.1,39.21,3625089.0,31.7565,31.8295,31.6917,31.7808,3625089.0
2020-12-15 09:30:00,39.05,39.11,38.56,38.65,3714494.0,31.6511,31.6998,31.254,31.3269,3714494.0
2020-12-15 09:35:00,38.65,39.18,38.61,38.99,2079279.0,31.3269,31.7565,31.2945,31.6025,2079279.0
2020-12-15 09:40:00,38.98,39.01,38.59,38.71,1665484.0,31.5944,31.6187,31.2783,31.3756,1665484.0
2020-12-15 09:45:00,38.72,38.8,38.67,38.76,1149146.0,31.3837,31.4485,31.3431,31.4161,1149146.0
2020-12-15 09:50:00,38.75,38.78,38.59,38.74,1222173.0,31.408,31.4323,31.2783,31.3999,1222173.0
2020-12-15 09:55:00,38.73,38.74,38.54,38.6,1271346.0,31.3918,31.3999,31.2378,31.2864,1271346.0
2020-12-15 10:00:00,38.61,38.69,38.59,38.63,938888.0,31.2945,31.3593,31.2783,31.3107,938888.0
2020-12-15 10:05:00,38.63,38.63,38.37,38.41,1599074.0,31.3107,31.3107,31.1,31.1324,1599074.0
2020-12-15 10:10:00,38.41,38.57,38.4,38.57,968922.0,31.1324,31.2621,31.1243,31.2621,968922.0
2020-12-15 10:15:00,38.57,38.57,38.43,38.43,863101.0,31.2621,31.2621,31.1486,31.1486,863101.0
2020-12-15 10:20:00,38.44,38.47,38.38,38.44,884484.0,31.1567,31.181,31.1081,31.1567,884484.0
2020-12-15 10:25:00,38.44,38.47,38.41,38.42,1053302.0,31.1567,31.181,31.1324,31.1405,1053302.0
2020-12-15 10:30:00,38.41,38.41,38.24,38.37,1733777.0,31.1324,31.1324,30.9946,31.1,1733777.0
2020-12-15 10:35:00,38.37,38.38,38.22,38.23,887732.0,31.1,31.1081,30.9784,30.9865,887732.0
2020-12-15 10:40:00,38.23,38.32,38.22,38.26,1019515.0,30.9865,31.0595,30.9784,31.0108,1019515.0
2020-12-15 10:45:00,38.26,38.32,38.25,38.3,691169.0,31.0108,31.0595,31.0027,31.0432,691169.0
2020-12-15 10:50:00,38.3,38.3,38.21,38.25,867514.0,31.0432,31.0432,30.9703,31.0027,867514.0
2020-12-15 10:55:00,38.24,38.28,38.22,38.26,573069.0,30.9946,31.027,30.9784,31.0108,573069.0
2020-12-15 11:00:00,38.26,38.43,38.24,38.39,979888.0,31.0108,31.1486,30.9946,31.1162,979888.0
2020-12-15 11:05:00,38.4,38.42,38.32,38.37,639116.0,31.1243,31.1405,31.0595,31.1,639116.0
2020-12-15 11:10:00,38.36,38.48,38.32,38.45,587071.0,31.0919,31.1891,31.0595,31.1648,587071.0
2020-12-15 11:15:00,38.45,38.53,38.43,38.52,703004.0,31.1648,31.2297,31.1486,31.2216,703004.0
2020-12-15 11:20:00,38.51,38.58,38.46,38.47,794954.0,31.2135,31.2702,31.1729,31.181,794954.0
2020-12-15 11:25:00,38.47,38.55,38.44,38.5,463905.0,31.181,31.2459,31.1567,31.2053,463905.0
2020-12-15 11:30:00,38.5,38.56,38.47,38.55,451661.0,31.2053,31.254,31.181,31.2459,451661.0
2020-12-15 11:35:00,38.54,38.55,38.42,38.45,488599.0,31.2378,31.2459,31.1405,31.1648,488599.0
2020-12-15 11:40:00,38.45,38.5,38.42,38.48,435290.0,31.1648,31.2053,31.1405,31.1891,435290.0
2020-12-15 11:45:00,38.48,38.53,38.47,38.52,450424.0,31.1891,31.2297,31.181,31.2216,450424.0
2020-12-15 11:50:00,38.52,38.52,38.34,38.37,722839.0,31.2216,31.2216,31.0757,31.1,722839.0
2020-12-15 11:55:00,38.36,38.49,38.35,38.48,490114.0,31.0919,31.1972,31.0838,31.1891,490114.0
2020-12-15 12:00:00,38.48,38.52,38.43,38.46,596877.0,31.1891,31.2216,31.1486,31.1729,596877.0
2020-12-15 12:05:00,38.45,38.48,38.36,38.39,563772.0,31.1648,31.1891,31.0919,31.1162,563772.0
2020-12-15 12:10:00,38.39,38.42,38.38,38.38,410127.0,31.1162,31.1405,31.1081,31.1081,410127.0
2020-12-15 12:15:00,38.39,38.4,38.33,38.38,398693.0,31.1162,31.1243,31.0676,31.1081,398693.0
2020-12-15 12:20:00,38.39,38.39,38.36,38.37,705835.0,31.1162,31.1162,31.0919,31.1,705835.0
2020-12-15 12:25:00,38.37,38.39,38.36,38.38,263274.0,31.1,31.1162,31.0919,31.1081,263274.0
2020-12-15 12:30:00,38.38,38.39,38.36,38.39,291354.0,31.1081,31.1162,31.0919,31.1162,291354.0
2020-12-15 12:35:00,38.39,38.46,38.37,38.44,485358.0,31.1162,31.1729,31.1,31.1567,485358.0
2020-12-15 12:40:00,38.43,38.45,38.35,38.36,498498.0,31.1486,31.1648,31.0838,31.0919,498498.0
2020-12-15 12:45:00,38.36,38.46,38.34,38.45,633288.0,31.0919,31.1729,31.0757,31.1648,633288.0
2020-12-15 12:50:00,38.44,38.45,38.36,38.39,376822.0,31.1567,31.1648,31.0919,31.1162,376822.0
2020-12-15 12:55:00,38.39,38.46,38.39,38.46,535205.0,31.1162,31.1729,31.1162,31.1729,535205.0
2020-12-15 13:00:00,38.46,38.53,38.46,38.51,397544.0,31.1729,31.2297,31.1729,31.2135,397544.0
2020-12-15 13:05:00,38.5,38.6,38.5,38.52,584989.0,31.2053,31.2864,31.2053,31.2216,584989.0
2020-12-15 13:10:00,38.51,38.52,38.46,38.51,365439.0,31.2135,31.2216,31.1729,31.2135,365439.0
2020-12-15 13:15:00,38.51,38.52,38.46,38.49,413919.0,31.2135,31.2216,31.1729,31.1972,413919.0
2020-12-15 13:20:00,38.49,38.51,38.48,38.51,362020.0,31.1972,31.2135,31.1891,31.2135,362020.0
2020-12-15 13:25:00,38.51,38.59,38.49,38.57,398117.0,31.2135,31.2783,31.1972,31.2621,398117.0
2020-12-15 13:30:00,38.57,38.59,38.51,38.52,355123.0,31.2621,31.2783,31.2135,31.2216,355123.0
2020-12-15 13:35:00,38.52,38.53,38.43,38.44,442707.0,31.2216,31.2297,31.1486,31.1567,442707.0
2020-12-15 13:40:00,38.44,38.46,38.37,38.45,520856.0,31.1567,31.1729,31.1,31.1648,520856.0
2020-12-15 13:45:00,38.45,38.51,38.45,38.49,345960.0,31.1648,31.2135,31.1648,31.1972,345960.0
2020-12-15 13:50:00,38.49,38.52,38.48,38.49,488782.0,31.1972,31.2216,31.1891,31.1972,488782.0
2020-12-15 13:55:00,38.48,38.59,38.48,38.59,533272.0,31.1891,31.2783,31.1891,31.2783,533272.0
2020-12-15 14:00:00,38.58,38.67,38.55,38.62,817322.0,31.2702,31.3431,31.2459,31.3026,817322.0
2020-12-15 14:05:00,38.62,38.66,38.57,38.58,528511.0,31.3026,31.335,31.2621,31.2702,528511.0
2020-12-15 14:10:00,38.58,38.62,38.56,38.59,330673.0,31.2702,31.3026,31.254,31.2783,330673.0
2020-12-15 14:15:00,38.6,38.71,38.59,38.66,421321.0,31.2864,31.3756,31.2783,31.335,421321.0
2020-12-15 14:20:00,38.66,38.73,38.66,38.67,461746.0,31.335,31.3918,31.335,31.3431,461746.0
2020-12-15 14:25:00,38.68,38.72,38.66,38.68,262886.0,31.3512,31.3837,31.335,31.3512,262886.0
2020-12-15 14:30:00,38.68,38.7,38.62,38.66,363795.0,31.3512,31.3675,31.3026,31.335,363795.0
2020-12-15 14:35:00,38.66,38.73,38.66,38.71,327669.0,31.335,31.3918,31.335,31.3756,327669.0
2020-12-15 14:40:00,38.72,38.75,38.7,38.7,394153.0,31.3837,31.408,31.3675,31.3675,394153.0
2020-12-15 14:45:00,38.71,38.73,38.66,38.71,451516.0,31.3756,31.3918,31.335,31.3756,451516.0
2020-12-15 14:50:00,38.7,38.71,38.61,38.62,330085.0,31.3675,31.3756,31.2945,31.3026,330085.0
2020-12-15 14:55:00,38.62,38.65,38.6,38.63,421961.0,31.3026,31.3269,31.2864,31.3107,421961.0
2020-12-15 15:00:00,38.64,38.68,38.61,38.66,325833.0,31.3188,31.3512,31.2945,31.335,325833.0
2020-12-15 15:05:00,38.66,38.7,38.64,38.68,378913.0,31.335,31.3675,31.3188,31.3512,378913.0
2020-12-15 15:10:00,38.68,38.69,38.62,38.63,398713.0,31.3512,31.3593,31.3026,31.3107,398713.0
2020-12-15 15:15:00,38.64,38.67,38.57,38.6,457284.0,31.3188,31.3431,31.2621,31.2864,457284.0
2020-12-15 15:20:00,38.59,38.61,38.56,38.59,371128.0,31.2783,31.2945,31.254,31.2783,371128.0
2020-12-15 15:25:00,38.6,38.62,38.58,38.58,323325.0,31.2864,31.3026,31.2702,31.2702,323325.0
2020-12-15 15:30:00,38.58,38.63,38.54,38.55,418842.0,31.2702,31.3107,31.2378,31.2459,418842.0
2020-12-15 15:35:00,38.55,38.6,38.53,38.55,523099.0,31.2459,31.2864,31.2297,31.2459,523099.0
2020-12-15 15:40:00,38.55,38.6,38.54,38.59,643128.0,31.2459,31.2864,31.2378,31.2783,643128.0
2020-12-15 15:45:00,38.58,38.64,38.57,38.61,721492.0,31.2702,31.3188,31.2621,31.2945,721492.0
2020-12-15 15:50:00,38.6,38.62,38.54,38.55,859233.0,31.2864,31.3026,31.2378,31.2459,859233.0
2020-12-15 15:55:00,38.55,38.72,38.54,38.72,2164782.0,31.2459,31.3837,31.2378,31.3837,2164782.0
2020-12-16 09:30:00,38.18,38.47,37.8,37.87,3391759.0,30.946,31.181,30.638,30.6947,3391759.0
2020-12-16 09:35:00,37.87,38.17,37.74,38.0,1816102.0,30.6947,30.9379,30.5893,30.8001,1816102.0
2020-12-16 09:40:00,38.01,38.02,37.82,37.96,1225359.0,30.8082,30.8163,30.6542,30.7677,1225359.0
2020-12-16 09:45:00,37.97,38.14,37.95,38.04,934440.0,30.7758,30.9136,30.7596,30.8325,934440.0
2020-12-16 09:50:00,38.04,38.07,37.95,37.96,606373.0,30.8325,30.8568,30.7596,30.7677,606373.0
2020-12-16 09:55:00,37.96,38.12,37.91,38.02,775484.0,30.7677,30.8973,30.7271,30.8163,775484.0
2020-12-16 10:00:00,38.02,38.06,37.86,37.9,641123.0,30.8163,30.8487,30.6866,30.719,641123.0
2020-12-16 10:05:00,37.9,38.06,37.89,38.05,630764.0,30.719,30.8487,30.7109,30.8406,630764.0
2020-12-16 10:10:00,38.06,38.08,37.93,37.94,559362.0,30.8487,30.8649,30.7433,30.7515,559362.0
2020-12-16 10:15:00,37.94,38.07,37.93,38.02,611202.0,30.7515,30.8568,30.7433,30.8163,611202.0
2020-12-16 10:20:00,38.02,38.06,37.97,38.05,500564.0,30.8163,30.8487,30.7758,30.8406,500564.0
2020-12-16 10:25:00,38.05,38.24,38.04,38.18,920197.0,30.8406,30.9946,30.8325,30.946,920197.0
2020-12-16 10:30:00,38.17,38.19,38.09,38.09,420061.0,30.9379,30.9541,30.873,30.873,420061.0
2020-12-16 10:35:00,38.09,38.13,38.03,38.12,411254.0,30.873,30.9055,30.8244,30.8973,411254.0
2020-12-16 10:40:00,38.12,38.17,38.06,38.07,409021.0,30.8973,30.9379,30.8487,30.8568,409021.0
2020-12-16 10:45:00,38.07,38.11,37.97,38.0,552090.0,30.8568,30.8892,30.7758,30.8001,552090.0
2020-12-16 10:50:00,38.01,38.03,37.93,37.98,563972.0,30.8082,30.8244,30.7433,30.7839,563972.0
2020-12-16 10:55:00,37.98,38.03,37.94,38.02,463239.0,30.7839,30.8244,30.7515,30.8163,463239.0
2020-12-16 11:00:00,38.02,38.16,38.02,38.14,542792.0,30.8163,30.9298,30.8163,30.9136,542792.0
2020-12-16 11:05:00,38.13,38.23,38.13,38.22,385746.0,30.9055,30.9865,30.9055,30.9784,385746.0
2020-12-16 11:10:00,38.23,38.28,38.13,38.15,634866.0,30.9865,31.027,30.9055,30.9217,634866.0
2020-12-16 11:15:00,38.16,38.25,38.15,38.23,311946.0,30.9298,31.0027,30.9217,30.9865,311946.0
2020-12-16 11:20:00,38.23,38.26,38.2,38.22,288367.0,30.9865,31.0108,30.9622,30.9784,288367.0
2020-12-16 11:25:00,38.22,38.28,38.17,38.27,281075.0,30.9784,31.027,30.9379,31.0189,281075.0
2020-12-16 11:30:00,38.27,38.3,38.2,38.23,257793.0,31.0189,31.0432,30.9622,30.9865,257793.0
2020-12-16 11:35:00,38.23,38.25,38.2,38.22,223689.0,30.9865,31.0027,30.9622,30.9784,223689.0
2020-12-16 11:40:00,38.22,38.23,38.16,38.22,251002.0,30.9784,30.9865,30.9298,30.9784,251002.0
2020-12-16 11:45:00,38.23,38.26,38.19,38.22,258946.0,30.9865,31.0108,30.9541,30.9784,258946.0
2020-12-16 11:50:00,38.22,38.23,38.16,38.19,200638.0,30.9784,30.9865,30.9298,30.9541,200638.0
2020-12-16 11:55:00,38.2,38.2,38.15,38.18,196714.0,30.9622,30.9622,30.9217,30.946,196714.0
2020-12-16 12:00:00,38.18,38.2,38.17,38.19,163840.0,30.946,30.9622,30.9379,30.9541,163840.0
2020-12-16 12:05:00,38.18,38.24,38.18,38.23,206097.0,30.946,30.9946,30.946,30.9865,206097.0
2020-12-16 12:10:00,38.23,38.23,38.19,38.23,257049.0,30.9865,30.9865,30.9541,30.9865,257049.0
2020-12-16 12:15:00,38.22,38.23,38.18,38.2,223859.0,30.9784,30.9865,30.946,30.9622,223859.0
2020-12-16 12:20:00,38.2,38.21,38.12,38.12,352368.0,30.9622,30.9703,30.8973,30.8973,352368.0
2020-12-16 12:25:00,38.13,38.13,38.02,38.11,682440.0,30.9055,30.9055,30.8163,30.8892,682440.0
2020-12-16 12:30:00,38.11,38.15,38.02,38.02,408476.0,30.8892,30.9217,30.8163,30.8163,408476.0
2020-12-16 12:35:00,38.02,38.04,37.99,38.02,756324.0,30.8163,30.8325,30.792,30.8163,756324.0
2020-12-16 12:40:00,38.01,38.05,37.99,37.99,399960.0,30.8082,30.8406,30.792,30.792,399960.0
2020-12-16 12:45:00,37.99,38.04,37.85,37.96,1662326.0,30.792,30.8325,30.6785,30.7677,1662326.0
2020-12-16 12:50:00,37.97,37.97,37.87,37.91,1228832.0,30.7758,30.7758,30.6947,30.7271,1228832.0
2020-12-16 12:55:00,37.91,37.99,37.9,37.95,561245.0,30.7271,30.792,30.719,30.7596,561245.0
2020-12-16 13:00:00,37.94,38.06,37.91,38.06,818814.0,30.7515,30.8487,30.7271,30.8487,818814.0
2020-12-16 13:05:00,38.06,38.12,38.0,38.04,897210.0,30.8487,30.8973,30.8001,30.8325,897210.0
2020-12-16 13:10:00,38.04,38.08,38.0,38.06,552259.0,30.8325,30.8649,30.8001,30.8487,552259.0
2020-12-16 13:15:00,38.05,38.07,38.02,38.04,268050.0,30.8406,30.8568,30.8163,30.8325,268050.0
2020-12-16 13:20:00,38.03,38.04,38.0,38.02,224207.0,30.8244,30.8325,30.8001,30.8163,224207.0
2020-12-16 13:25:00,38.02,38.12,38.02,38.09,359532.0,30.8163,30.8973,30.8163,30.873,359532.0
2020-12-16 13:30:00,38.08,38.09,38.04,38.05,175244.0,30.8649,30.873,30.8325,30.8406,175244.0
2020-12-16 13:35:00,38.05,38.07,38.01,38.04,201378.0,30.8406,30.8568,30.8082,30.8325,201378.0
2020-12-16 13:40:00,38.04,38.06,38.01,38.02,342447.0,30.8325,30.8487,30.8082,30.8163,342447.0
2020-12-16 13:45:00,38.01,38.04,38.0,38.01,228725.0,30.8082,30.8325,30.8001,30.8082,228725.0
2020-12-16 13:50:00,38.01,38.02,38.0,38.01,224256.0,30.8082,30.8163,30.8001,30.8082,224256.0
2020-12-16 13:55:00,38.01,38.03,37.97,37.99,363584.0,30.8082,30.8244,30.7758,30.792,363584.0
2020-12-16 14:00:00,37.99,38.05,37.95,38.03,379968.0,30.792,30.8406,30.7596,30.8244,379968.0
2020-12-16 14:05:00,38.02,38.03,37.97,38.02,341111.0,30.8163,30.8244,30.7758,30.8163,341111.0
2020-12-16 14:10:00,38.01,38.04,37.98,37.98,398823.0,30.8082,30.8325,30.7839,30.7839,398823.0
2020-12-16 14:15:00,37.98,38.08,37.97,38.08,364976.0,30.7839,30.8649,30.7758,30.8649,364976.0
2020-12-16 14:20:00,38.08,38.08,38.03,38.05,222666.0,30.8649,30.8649,30.8244,30.8406,222666.0
2020-12-16 14:25:00,38.05,38.09,38.01,38.02,297622.0,30.8406,30.873,30.8082,30.8163,297622.0
2020-12-16 14:30:00,38.02,38.05,38.0,38.01,287493.0,30.8163,30.8406,30.8001,30.8082,287493.0
2020-12-16 14:35:00,38.02,38.08,38.01,38.08,336657.0,30.8163,30.8649,30.8082,30.8649,336657.0
2020-12-16 14:40:00,38.07,38.08,38.04,38.07,220663.0,30.8568,30.8649,30.8325,30.8568,220663.0
2020-12-16 14:45:00,38.07,38.09,38.05,38.06,279756.0,30.8568,30.873,30.8406,30.8487,279756.0
2020-12-16 14:50:00,38.06,38.09,38.05,38.06,247818.0,30.8487,30.873,30.8406,30.8487,247818.0
2020-12-16 14:55:00,38.07,38.08,38.04,38.05,287940.0,30.8568,30.8649,30.8325,30.8406,287940.0
2020-12-16 15:00:00,38.05,38.07,38.0,38.02,323998.0,30.8406,30.8568,30.8001,30.8163,323998.0
2020-12-16 15:05:00,38.01,38.02,37.92,38.01,756311.0,30.8082,30.8163,30.7352,30.8082,756311.0
2020-12-16 15:10:00,38.01,38.03,37.91,37.91,499097.0,30.8082,30.8244,30.7271,30.7271,499097.0
2020-12-16 15:15:00,37.91,37.97,37.91,37.92,481487.0,30.7271,30.7758,30.7271,30.7352,481487.0
2020-12-16 15:20:00,37.92,37.99,37.91,37.95,368113.0,30.7352,30.792,30.7271,30.7596,368113.0
2020-12-16 15:25:00,37.95,38.0,37.94,37.95,396166.0,30.7596,30.8001,30.7515,30.7596,396166.0
2020-12-16 15:30:00,37.94,37.97,37.91,37.95,556179.0,30.7515,30.7758,30.7271,30.7596,556179.0
2020-12-16 15:35:00,37.94,37.95,37.89,37.92,662223.0,30.7515,30.7596,30.7109,30.7352,662223.0
2020-12-16 15:40:00,37.93,38.0,37.91,37.93,663928.0,30.7433,30.8001,30.7271,30.7433,663928.0
2020-12-16 15:45:00,37.93,37.93,37.83,37.89,1108910.0,30.7433,30.7433,30.6623,30.7109,1108910.0
2020-12-16 15:50:00,37.89,37.89,37.76,37.8,1766801.0,30.7109,30.7109,30.6056,30.638,1766801.0
2020-12-16 15:55:00,37.8,37.85,37.78,37.85,2496352.0,30.638,30.6785,30.6218,30.6785,2496352.0
2020-12-17 09:30:00,37.83,37.96,37.51,37.62,2571091.0,30.6623,30.7677,30.4029,30.4921,2571091.0
2020-12-17 09:35:00,37.62,37.83,37.53,37.61,1444540.0,30.4921,30.6623,30.4191,30.484,1444540.0
2020-12-17 09:40:00,37.61,37.68,37.51,37.52,1254893.0,30.484,30.5407,30.4029,30.411,1254893.0
2020-12-17 09:45:00,37.52,37.58,37.39,37.47,1856843.0,30.411,30.4597,30.3057,30.3705,1856843.0
2020-12-17 09:50:00,37.47,37.48,37.34,37.37,1296659.0,30.3705,30.3786,30.2651,30.2895,1296659.0
2020-12-17 09:55:00,37.37,37.42,37.33,37.41,1078376.0,30.2895,30.33,30.257,30.3219,1078376.0
2020-12-17 10:00:00,37.41,37.44,37.31,37.34,972070.0,30.3219,30.3462,30.2408,30.2651,972070.0
2020-12-17 10:05:00,37.34,37.43,37.34,37.4,720902.0,30.2651,30.3381,30.2651,30.3138,720902.0
2020-12-17 10:10:00,37.4,37.42,37.35,37.42,539520.0,30.3138,30.33,30.2732,30.33,539520.0
2020-12-17 10:15:00,37.42,37.56,37.4,37.54,933731.0,30.33,30.4435,30.3138,30.4272,933731.0
2020-12-17 10:20:00,37.53,37.61,37.51,37.61,654278.0,30.4191,30.484,30.4029,30.484,654278.0
2020-12-17 10:25:00,37.6,37.72,37.59,37.68,1111801.0,30.4759,30.5731,30.4678,30.5407,1111801.0
2020-12-17 10:30:00,37.67,37.68,37.61,37.65,772764.0,30.5326,30.5407,30.484,30.5164,772764.0
2020-12-17 10:35:00,37.66,37.68,37.57,37.57,635984.0,30.5245,30.5407,30.4516,30.4516,635984.0
2020-12-17 10:40:00,37.58,37.63,37.53,37.62,447123.0,30.4597,30.5002,30.4191,30.4921,447123.0
2020-12-17 10:45:00,37.62,37.63,37.56,37.57,372973.0,30.4921,30.5002,30.4435,30.4516,372973.0
2020-12-17 10:50:00,37.57,37.61,37.54,37.6,381691.0,30.4516,30.484,30.4272,30.4759,381691.0
2020-12-17 10:55:00,37.61,37.63,37.59,37.62,305364.0,30.484,30.5002,30.4678,30.4921,305364.0
2020-12-17 11:00:00,37.61,37.73,37.6,37.62,499117.0,30.484,30.5812,30.4759,30.4921,499117.0
2020-12-17 11:05:00,37.61,37.69,37.61,37.69,365972.0,30.484,30.5488,30.484,30.5488,365972.0
2020-12-17 11:10:00,37.69,37.75,37.67,37.72,383662.0,30.5488,30.5975,30.5326,30.5731,383662.0
2020-12-17 11:15:00,37.72,37.81,37.71,37.77,680861.0,30.5731,30.6461,30.565,30.6137,680861.0
2020-12-17 11:20:00,37.77,37.78,37.69,37.69,365294.0,30.6137,30.6218,30.5488,30.5488,365294.0
2020-12-17 11:25:00,37.7,37.7,37.65,37.66,298054.0,30.5569,30.5569,30.5164,30.5245,298054.0
2020-12-17 11:30:00,37.67,37.7,37.63,37.7,376721.0,30.5326,30.5569,30.5002,30.5569,376721.0
2020-12-17 11:35:00,37.7,37.82,37.7,37.77,466214.0,30.5569,30.6542,30.5569,30.6137,466214.0
2020-12-17 11:40:00,37.77,37.84,37.74,37.83,328751.0,30.6137,30.6704,30.5893,30.6623,328751.0
2020-12-17 11:45:00,37.82,37.83,37.75,37.82,308144.0,30.6542,30.6623,30.5975,30.6542,308144.0
2020-12-17 11:50:00,37.82,37.85,37.74,37.75,353660.0,30.6542,30.6785,30.5893,30.5975,353660.0
2020-12-17 11:55:00,37.75,37.81,37.71,37.81,368074.0,30.5975,30.6461,30.565,30.6461,368074.0
2020-12-17 12:00:00,37.81,37.82,37.74,37.79,281810.0,30.6461,30.6542,30.5893,30.6299,281810.0
2020-12-17 12:05:00,37.79,37.86,37.75,37.79,573430.0,30.6299,30.6866,30.5975,30.6299,573430.0
2020-12-17 12:10:00,37.79,37.92,37.78,37.9,524800.0,30.6299,30.7352,30.6218,30.719,524800.0
2020-12-17 12:15:00,37.91,37.95,37.9,37.91,461321.0,30.7271,30.7596,30.719,30.7271,461321.0
2020-12-17 12:20:00,37.92,37.92,37.87,37.89,275790.0,30.7352,30.7352,30.6947,30.7109,275790.0
2020-12-17 12:25:00,37.89,37.94,37.85,37.93,394509.0,30.7109,30.7515,30.6785,30.7433,394509.0
2020-12-17 12:30:00,37.93,37.96,37.89,37.92,681241.0,30.7433,30.7677,30.7109,30.7352,681241.0
2020-12-17 12:35:00,37.91,37.93,37.88,37.89,243958.0,30.7271,30.7433,30.7028,30.7109,243958.0
2020-12-17 12:40:00,37.89,37.89,37.81,37.82,241629.0,30.7109,30.7109,30.6461,30.6542,241629.0
2020-12-17 12:45:00,37.81,37.84,37.78,37.8,303898.0,30.6461,30.6704,30.6218,30.638,303898.0
2020-12-17 12:50:00,37.8,37.91,37.79,37.9,313257.0,30.638,30.7271,30.6299,30.719,313257.0
2020-12-17 12:55:00,37.89,37.9,37.82,37.84,190970.0,30.7109,30.719,30.6542,30.6704,190970.0
2020-12-17 13:00:00,37.83,37.93,37.83,37.91,302716.0,30.6623,30.7433,30.6623,30.7271,302716.0
2020-12-17 13:05:00,37.91,37.98,37.91,37.97,448927.0,30.7271,30.7839,30.7271,30.7758,448927.0
2020-12-17 13:10:00,37.97,38.05,37.97,38.03,713634.0,30.7758,30.8406,30.7758,30.8244,713634.0
2020-12-17 13:15:00,38.02,38.08,37.99,37.99,501246.0,30.8163,30.8649,30.792,30.792,501246.0
2020-12-17 13:20:00,38.0,38.0,37.95,37.98,239785.0,30.8001,30.8001,30.7596,30.7839,239785.0
2020-12-17 13:25:00,37.98,38.0,37.95,37.98,202588.0,30.7839,30.8001,30.7596,30.7839,202588.0
2020-12-17 13:30:00,37.98,38.05,37.97,38.05,229035.0,30.7839,30.8406,30.7758,30.8406,229035.0
2020-12-17 13:35:00,38.04,38.04,37.98,38.0,246436.0,30.8325,30.8325,30.7839,30.8001,246436.0
2020-12-17 13:40:00,38.0,38.0,37.96,37.97,183601.0,30.8001,30.8001,30.7677,30.7758,183601.0
2020-12-17 13:45:00,37.97,38.02,37.96,38.0,227262.0,30.7758,30.8163,30.7677,30.8001,227262.0
2020-12-17 13:50:00,38.0,38.04,37.98,38.0,250906.0,30.8001,30.8325,30.7839,30.8001,250906.0
2020-12-17 13:55:00,38.01,38.02,37.98,37.98,220553.0,30.8082,30.8163,30.7839,30.7839,220553.0
2020-12-17 14:00:00,37.98,37.99,37.93,37.95,265294.0,30.7839,30.792,30.7433,30.7596,265294.0
2020-12-17 14:05:00,37.95,37.96,37.94,37.96,127390.0,30.7596,30.7677,30.7515,30.7677,127390.0
2020-12-17 14:10:00,37.95,38.01,37.95,37.99,318173.0,30.7596,30.8082,30.7596,30.792,318173.0
2020-12-17 14:15:00,38.0,38.01,37.98,37.98,252894.0,30.8001,30.8082,30.7839,30.7839,252894.0
2020-12-17 14:20:00,37.98,38.08,37.98,38.05,663150.0,30.7839,30.8649,30.7839,30.8406,663150.0
2020-12-17 14:25:00,38.05,38.09,38.03,38.04,349326.0,30.8406,30.873,30.8244,30.8325,349326.0
2020-12-17 14:30:00,38.04,38.07,38.01,38.02,283548.0,30.8325,30.8568,30.8082,30.8163,283548.0
2020-12-17 14:35:00,38.01,38.11,38.01,38.04,656884.0,30.8082,30.8892,30.8082,30.8325,656884.0
2020-12-17 14:40:00,38.04,38.1,38.04,38.06,323942.0,30.8325,30.8811,30.8325,30.8487,323942.0
2020-12-17 14:45:00,38.06,38.07,38.0,38.01,330872.0,30.8487,30.8568,30.8001,30.8082,330872.0
2020-12-17 14:50:00,38.02,38.06,38.01,38.04,244277.0,30.8163,30.8487,30.8082,30.8325,244277.0
2020-12-17 14:55:00,38.04,38.1,38.03,38.09,283290.0,30.8325,30.8811,30.8244,30.873,283290.0
2020-12-17 15:00:00,38.09,38.12,38.08,38.11,375268.0,30.873,30.8973,30.8649,30.8892,375268.0
2020-12-17 15:05:00,38.11,38.12,38.04,38.05,292264.0,30.8892,30.8973,30.8325,30.8406,292264.0
2020-12-17 15:10:00,38.04,38.06,37.99,38.03,626070.0,30.8325,30.8487,30.792,30.8244,626070.0
2020-12-17 15:15:00,38.02,38.05,38.0,38.02,267339.0,30.8163,30.8406,30.8001,30.8163,267339.0
2020-12-17 15:20:00,38.02,38.08,38.01,38.07,340078.0,30.8163,30.8649,30.8082,30.8568,340078.0
2020-12-17 15:25:00,38.07,38.09,38.05,38.05,293193.0,30.8568,30.873,30.8406,30.8406,293193.0
2020-12-17 15:30:00,38.05,38.08,38.03,38.06,349622.0,30.8406,30.8649,30.8244,30.8487,349622.0
2020-12-17 15:35:00,38.07,38.11,38.06,38.08,451978.0,30.8568,30.8892,30.8487,30.8649,451978.0
2020-12-17 15:40:00,38.09,38.09,38.02,38.05,578054.0,30.873,30.873,30.8163,30.8406,578054.0
2020-12-17 15:45:00,38.05,38.07,38.02,38.03,401609.0,30.8406,30.8568,30.8163,30.8244,401609.0
2020-12-17 15:50:00,38.03,38.04,37.97,37.98,916847.0,30.8244,30.8325,30.7758,30.7839,916847.0
2020-12-17 15:55:00,37.97,38.03,37.95,38.03,1379547.0,30.7758,30.8244,30.7596,30.8244,1379547.0
2020-12-18 09:30:00,37.99,38.09,37.69,37.84,4877116.0,30.792,30.873,30.5488,30.6704,4877116.0
2020-12-18 09:35:00,37.84,37.91,37.77,37.84,926766.0,30.6704,30.7271,30.6137,30.6704,926766.0
2020-12-18 09:40:00,37.84,37.85,37.72,37.8,697919.0,30.6704,30.6785,30.5731,30.638,697919.0
2020-12-18 09:45:00,37.8,38.02,37.8,38.01,790433.0,30.638,30.8163,30.638,30.8082,790433.0
2020-12-18 09:50:00,38.01,38.01,37.73,37.81,581761.0,30.8082,30.8082,30.5812,30.6461,581761.0
2020-12-18 09:55:00,37.81,37.89,37.78,37.83,487525.0,30.6461,30.7109,30.6218,30.6623,487525.0
2020-12-18 10:00:00,37.82,37.84,37.73,37.76,533681.0,30.6542,30.6704,30.5812,30.6056,533681.0
2020-12-18 10:05:00,37.76,37.82,37.72,37.76,330515.0,30.6056,30.6542,30.5731,30.6056,330515.0
2020-12-18 10:10:00,37.76,37.79,37.73,37.75,297817.0,30.6056,30.6299,30.5812,30.5975,297817.0
2020-12-18 10:15:00,37.76,37.76,37.64,37.69,493696.0,30.6056,30.6056,30.5083,30.5488,493696.0
2020-12-18 10:20:00,37.68,37.78,37.65,37.67,578753.0,30.5407,30.6218,30.5164,30.5326,578753.0
2020-12-18 10:25:00,37.68,37.74,37.61,37.74,581383.0,30.5407,30.5893,30.484,30.5893,581383.0
2020-12-18 10:30:00,37.74,37.76,37.65,37.7,312419.0,30.5893,30.6056,30.5164,30.5569,312419.0
2020-12-18 10:35:00,37.69,37.75,37.65,37.74,441631.0,30.5488,30.5975,30.5164,30.5893,441631.0
2020-12-18 10:40:00,37.73,37.77,37.72,37.73,276131.0,30.5812,30.6137,30.5731,30.5812,276131.0
2020-12-18 10:45:00,37.73,37.82,37.73,37.79,282790.0,30.5812,30.6542,30.5812,30.6299,282790.0
2020-12-18 10:50:00,37.79,37.8,37.72,37.76,405790.0,30.6299,30.638,30.5731,30.6056,405790.0
2020-12-18 10:55:00,37.76,37.78,37.64,37.66,436990.0,30.6056,30.6218,30.5083,30.5245,436990.0
2020-12-18 11:00:00,37.66,37.76,37.64,37.75,424104.0,30.5245,30.6056,30.5083,30.5975,424104.0
2020-12-18 11:05:00,37.76,37.81,37.75,37.77,289857.0,30.6056,30.6461,30.5975,30.6137,289857.0
2020-12-18 11:10:00,37.76,37.77,37.68,37.69,211057.0,30.6056,30.6137,30.5407,30.5488,211057.0
2020-12-18 11:15:00,37.7,37.72,37.58,37.64,816370.0,30.5569,30.5731,30.4597,30.5083,816370.0
2020-12-18 11:20:00,37.65,37.69,37.6,37.65,712012.0,30.5164,30.5488,30.4759,30.5164,712012.0
2020-12-18 11:25:00,37.65,37.69,37.62,37.65,324587.0,30.5164,30.5488,30.4921,30.5164,324587.0
2020-12-18 11:30:00,37.65,37.68,37.56,37.62,384784.0,30.5164,30.5407,30.4435,30.4921,384784.0
2020-12-18 11:35:00,37.62,37.65,37.58,37.59,186515.0,30.4921,30.5164,30.4597,30.4678,186515.0
2020-12-18 11:40:00,37.59,37.62,37.58,37.61,208462.0,30.4678,30.4921,30.4597,30.484,208462.0
2020-12-18 11:45:00,37.61,37.64,37.58,37.59,225640.0,30.484,30.5083,30.4597,30.4678,225640.0
2020-12-18 11:50:00,37.59,37.6,37.55,37.57,294815.0,30.4678,30.4759,30.4353,30.4516,294815.0
2020-12-18 11:55:00,37.56,37.59,37.56,37.56,218050.0,30.4435,30.4678,30.4435,30.4435,218050.0
2020-12-18 12:00:00,37.57,37.65,37.56,37.63,332358.0,30.4516,30.5164,30.4435,30.5002,332358.0
2020-12-18 12:05:00,37.64,37.64,37.58,37.6,384304.0,30.5083,30.5083,30.4597,30.4759,384304.0
2020-12-18 12:10:00,37.59,37.62,37.55,37.58,371967.0,30.4678,30.4921,30.4353,30.4597,371967.0
2020-12-18 12:15:00,37.58,37.66,37.56,37.65,244509.0,30.4597,30.5245,30.4435,30.5164,244509.0
2020-12-18 12:20:00,37.64,37.67,37.6,37.63,218371.0,30.5083,30.5326,30.4759,30.5002,218371.0
2020-12-18 12:25:00,37.63,37.66,37.61,37.66,121662.0,30.5002,30.5245,30.484,30.5245,121662.0
2020-12-18 12:30:00,37.66,37.66,37.6,37.62,287388.0,30.5245,30.5245,30.4759,30.4921,287388.0
2020-12-18 12:35:00,37.63,37.67,37.62,37.66,187693.0,30.5002,30.5326,30.4921,30.5245,187693.0
2020-12-18 12:40:00,37.66,37.68,37.62,37.64,179160.0,30.5245,30.5407,30.4921,30.5083,179160.0
2020-12-18 12:45:00,37.63,37.7,37.62,37.69,238211.0,30.5002,30.5569,30.4921,30.5488,238211.0
2020-12-18 12:50:00,37.69,37.69,37.58,37.59,269546.0,30.5488,30.5488,30.4597,30.4678,269546.0
2020-12-18 12:55:00,37.59,37.66,37.57,37.66,238277.0,30.4678,30.5245,30.4516,30.5245,238277.0
2020-12-18 13:00:00,37.66,37.66,37.6,37.61,166627.0,30.5245,30.5245,30.4759,30.484,166627.0
2020-12-18 13:05:00,37.61,37.65,37.6,37.63,228353.0,30.484,30.5164,30.4759,30.5002,228353.0
2020-12-18 13:10:00,37.63,37.66,37.62,37.65,129444.0,30.5002,30.5245,30.4921,30.5164,129444.0
2020-12-18 13:15:00,37.65,37.65,37.6,37.6,120587.0,30.5164,30.5164,30.4759,30.4759,120587.0
2020-12-18 13:20:00,37.61,37.62,37.57,37.59,249531.0,30.484,30.4921,30.4516,30.4678,249531.0
2020-12-18 13:25:00,37.59,37.63,37.58,37.63,195369.0,30.4678,30.5002,30.4597,30.5002,195369.0
2020-12-18 13:30:00,37.62,37.63,37.59,37.61,145940.0,30.4921,30.5002,30.4678,30.484,145940.0
2020-12-18 13:35:00,37.6,37.63,37.59,37.62,196065.0,30.4759,30.5002,30.4678,30.4921,196065.0
2020-12-18 13:40:00,37.62,37.63,37.58,37.58,168543.0,30.4921,30.5002,30.4597,30.4597,168543.0
2020-12-18 13:45:00,37.59,37.61,37.58,37.58,133377.0,30.4678,30.484,30.4597,30.4597,133377.0
2020-12-18 13:50:00,37.58,37.61,37.57,37.59,265033.0,30.4597,30.484,30.4516,30.4678,265033.0
2020-12-18 13:55:00,37.59,37.61,37.57,37.61,168252.0,30.4678,30.484,30.4516,30.484,168252.0
2020-12-18 14:00:00,37.61,37.61,37.54,37.54,434558.0,30.484,30.484,30.4272,30.4272,434558.0
2020-12-18 14:05:00,37.54,37.56,37.51,37.53,389416.0,30.4272,30.4435,30.4029,30.4191,389416.0
2020-12-18 14:10:00,37.52,37.56,37.52,37.55,236547.0,30.411,30.4435,30.411,30.4353,236547.0
2020-12-18 14:15:00,37.55,37.55,37.5,37.53,313801.0,30.4353,30.4353,30.3948,30.4191,313801.0
2020-12-18 14:20:00,37.54,37.6,37.53,37.57,317528.0,30.4272,30.4759,30.4191,30.4516,317528.0
2020-12-18 14:25:00,37.57,37.6,37.56,37.59,171027.0,30.4516,30.4759,30.4435,30.4678,171027.0
2020-12-18 14:30:00,37.58,37.61,37.56,37.59,212820.0,30.4597,30.484,30.4435,30.4678,212820.0
2020-12-18 14:35:00,37.59,37.61,37.56,37.6,215409.0,30.4678,30.484,30.4435,30.4759,215409.0
2020-12-18 14:40:00,37.6,37.6,37.55,37.56,168116.0,30.4759,30.4759,30.4353,30.4435,168116.0
2020-12-18 14:45:00,37.56,37.6,37.56,37.59,175485.0,30.4435,30.4759,30.4435,30.4678,175485.0
2020-12-18 14:50:00,37.59,37.6,37.56,37.58,260291.0,30.4678,30.4759,30.4435,30.4597,260291.0
2020-12-18 14:55:00,37.58,37.59,37.51,37.55,409668.0,30.4597,30.4678,30.4029,30.4353,409668.0
2020-12-18 15:00:00,37.55,37.57,37.5,37.54,304281.0,30.4353,30.4516,30.3948,30.4272,304281.0
2020-12-18 15:05:00,37.55,37.6,37.54,37.58,259371.0,30.4353,30.4759,30.4272,30.4597,259371.0
2020-12-18 15:10:00,37.58,37.59,37.55,37.56,286725.0,30.4597,30.4678,30.4353,30.4435,286725.0
2020-12-18 15:15:00,37.57,37.6,37.55,37.55,347397.0,30.4516,30.4759,30.4353,30.4353,347397.0
2020-12-18 15:20:00,37.56,37.57,37.54,37.55,246787.0,30.4435,30.4516,30.4272,30.4353,246787.0
2020-12-18 15:25:00,37.55,37.57,37.51,37.55,521259.0,30.4353,30.4516,30.4029,30.4353,521259.0
2020-12-18 15:30:00,37.56,37.59,37.54,37.54,344209.0,30.4435,30.4678,30.4272,30.4272,344209.0
2020-12-18 15:35:00,37.55,37.56,37.51,37.51,411620.0,30.4353,30.4435,30.4029,30.4029,411620.0
2020-12-18 15:40:00,37.52,37.62,37.51,37.62,829271.0,30.411,30.4921,30.4029,30.4921,829271.0
2020-12-18 15:45:00,37.62,37.74,37.61,37.72,773613.0,30.4921,30.5893,30.484,30.5731,773613.0
2020-12-18 15:50:00,37.71,37.86,37.69,37.82,1200750.0,30.565,30.6866,30.5488,30.6542,1200750.0
2020-12-18 15:55:00,37.83,37.87,37.66,37.69,3548468.0,30.6623,30.6947,30.5245,30.5488,3548468.0
2020-12-21 09:30:00,37.28,37.33,37.05,37.29,1953824.0,30.2165,30.257,30.0301,30.2246,1953824.0
2020-12-21 09:35:00,37.27,37.3,37.14,37.26,623766.0,30.2084,30.2327,30.103,30.2003,623766.0
2020-12-21 09:40:00,37.25,37.25,36.93,37.01,1360498.0,30.1922,30.1922,29.9328,29.9977,1360498.0
2020-12-21 09:45:00,37.01,37.2,37.0,37.14,715815.0,29.9977,30.1517,29.9896,30.103,715815.0
2020-12-21 09:50:00,37.14,37.22,37.08,37.19,515766.0,30.103,30.1679,30.0544,30.1436,515766.0
2020-12-21 09:55:00,37.19,37.19,37.02,37.03,681433.0,30.1436,30.1436,30.0058,30.0139,681433.0
2020-12-21 10:00:00,37.02,37.06,36.95,36.97,1120349.0,30.0058,30.0382,29.949,29.9652,1120349.0
2020-12-21 10:05:00,36.96,37.09,36.91,37.04,710325.0,29.9571,30.0625,29.9166,30.022,710325.0
2020-12-21 10:10:00,37.05,37.26,37.04,37.18,740266.0,30.0301,30.2003,30.022,30.1355,740266.0
2020-12-21 10:15:00,37.17,37.2,37.0,37.01,790294.0,30.1273,30.1517,29.9896,29.9977,790294.0
2020-12-21 10:20:00,37.01,37.02,36.96,36.99,624944.0,29.9977,30.0058,29.9571,29.9814,624944.0
2020-12-21 10:25:00,37.0,37.07,36.98,37.02,478467.0,29.9896,30.0463,29.9733,30.0058,478467.0
2020-12-21 10:30:00,37.01,37.08,36.96,37.04,441326.0,29.9977,30.0544,29.9571,30.022,441326.0
2020-12-21 10:35:00,37.04,37.07,37.01,37.05,329935.0,30.022,30.0463,29.9977,30.0301,329935.0
2020-12-21 10:40:00,37.04,37.07,37.0,37.04,283705.0,30.022,30.0463,29.9896,30.022,283705.0
2020-12-21 10:45:00,37.04,37.1,36.97,37.0,599349.0,30.022,30.0706,29.9652,29.9896,599349.0
2020-12-21 10:50:00,37.0,37.01,36.96,36.99,392107.0,29.9896,29.9977,29.9571,29.9814,392107.0
2020-12-21 10:55:00,37.0,37.05,36.99,37.05,309606.0,29.9896,30.0301,29.9814,30.0301,309606.0
2020-12-21 11:00:00,37.04,37.12,37.03,37.12,346407.0,30.022,30.0868,30.0139,30.0868,346407.0
2020-12-21 11:05:00,37.11,37.12,37.08,37.12,277571.0,30.0787,30.0868,30.0544,30.0868,277571.0
2020-12-21 11:10:00,37.12,37.13,37.06,37.1,340572.0,30.0868,30.0949,30.0382,30.0706,340572.0
2020-12-21 11:15:00,37.1,37.11,37.05,37.07,231902.0,30.0706,30.0787,30.0301,30.0463,231902.0
2020-12-21 11:20:00,37.07,37.1,37.0,37.07,309501.0,30.0463,30.0706,29.9896,30.0463,309501.0
2020-12-21 11:25:00,37.07,37.18,37.07,37.12,483286.0,30.0463,30.1355,30.0463,30.0868,483286.0
2020-12-21 11:30:00,37.12,37.16,37.1,37.11,274252.0,30.0868,30.1192,30.0706,30.0787,274252.0
2020-12-21 11:35:00,37.11,37.13,37.08,37.1,196659.0,30.0787,30.0949,30.0544,30.0706,196659.0
2020-12-21 11:40:00,37.09,37.13,37.09,37.11,244531.0,30.0625,30.0949,30.0625,30.0787,244531.0
2020-12-21 11:45:00,37.11,37.13,37.09,37.09,212436.0,30.0787,30.0949,30.0625,30.0625,212436.0
2020-12-21 11:50:00,37.09,37.11,37.07,37.1,222751.0,30.0625,30.0787,30.0463,30.0706,222751.0
2020-12-21 11:55:00,37.09,37.12,37.08,37.11,203720.0,30.0625,30.0868,30.0544,30.0787,203720.0
2020-12-21 12:00:00,37.11,37.13,37.09,37.11,386134.0,30.0787,30.0949,30.0625,30.0787,386134.0
2020-12-21 12:05:00,37.12,37.12,37.03,37.04,338948.0,30.0868,30.0868,30.0139,30.022,338948.0
2020-12-21 12:10:00,37.04,37.06,37.01,37.02,302432.0,30.022,30.0382,29.9977,30.0058,302432.0
2020-12-21 12:15:00,37.02,37.05,37.01,37.04,343907.0,30.0058,30.0301,29.9977,30.022,343907.0
2020-12-21 12:20:00,37.04,37.09,37.02,37.09,274361.0,30.022,30.0625,30.0058,30.0625,274361.0
2020-12-21 12:25:00,37.09,37.09,37.05,37.09,204468.0,30.0625,30.0625,30.0301,30.0625,204468.0
2020-12-21 12:30:00,37.08,37.15,37.08,37.11,354942.0,30.0544,30.1111,30.0544,30.0787,354942.0
2020-12-21 12:35:00,37.11,37.13,37.1,37.12,180313.0,30.0787,30.0949,30.0706,30.0868,180313.0
2020-12-21 12:40:00,37.13,37.13,37.06,37.09,203588.0,30.0949,30.0949,30.0382,30.0625,203588.0
2020-12-21 12:45:00,37.09,37.14,37.08,37.13,197170.0,30.0625,30.103,30.0544,30.0949,197170.0
2020-12-21 12:50:00,37.13,37.15,37.11,37.15,208678.0,30.0949,30.1111,30.0787,30.1111,208678.0
2020-12-21 12:55:00,37.15,37.17,37.13,37.17,208596.0,30.1111,30.1273,30.0949,30.1273,208596.0
2020-12-21 13:00:00,37.17,37.17,37.12,37.16,173043.0,30.1273,30.1273,30.0868,30.1192,173043.0
2020-12-21 13:05:00,37.16,37.2,37.14,37.17,228156.0,30.1192,30.1517,30.103,30.1273,228156.0
2020-12-21 13:10:00,37.16,37.19,37.15,37.18,193425.0,30.1192,30.1436,30.1111,30.1355,193425.0
2020-12-21 13:15:00,37.18,37.21,37.15,37.19,226048.0,30.1355,30.1598,30.1111,30.1436,226048.0
2020-12-21 13:20:00,37.19,37.2,37.15,37.17,198286.0,30.1436,30.1517,30.1111,30.1273,198286.0
2020-12-21 13:25:00,37.17,37.2,37.16,37.18,173823.0,30.1273,30.1517,30.1192,30.1355,173823.0
2020-12-21 13:30:00,37.18,37.23,37.16,37.23,206072.0,30.1355,30.176,30.1192,30.176,206072.0
2020-12-21 13:35:00,37.22,37.23,37.2,37.23,166233.0,30.1679,30.176,30.1517,30.176,166233.0
2020-12-21 13:40:00,37.23,37.29,37.22,37.27,289546.0,30.176,30.2246,30.1679,30.2084,289546.0
2020-12-21 13:45:00,37.27,37.28,37.23,37.25,197062.0,30.2084,30.2165,30.176,30.1922,197062.0
2020-12-21 13:50:00,37.25,37.26,37.2,37.23,222745.0,30.1922,30.2003,30.1517,30.176,222745.0
2020-12-21 13:55:00,37.23,37.23,37.19,37.22,220020.0,30.176,30.176,30.1436,30.1679,220020.0
2020-12-21 14:00:00,37.22,37.24,37.17,37.18,207333.0,30.1679,30.1841,30.1273,30.1355,207333.0
2020-12-21 14:05:00,37.19,37.21,37.17,37.21,128242.0,30.1436,30.1598,30.1273,30.1598,128242.0
2020-12-21 14:10:00,37.21,37.21,37.16,37.19,208386.0,30.1598,30.1598,30.1192,30.1436,208386.0
2020-12-21 14:15:00,37.19,37.21,37.18,37.19,257613.0,30.1436,30.1598,30.1355,30.1436,257613.0
2020-12-21 14:20:00,37.19,37.25,37.18,37.23,222741.0,30.1436,30.1922,30.1355,30.176,222741.0
2020-12-21 14:25:00,37.24,37.26,37.22,37.24,290831.0,30.1841,30.2003,30.1679,30.1841,290831.0
2020-12-21 14:30:00,37.23,37.25,37.22,37.23,116257.0,30.176,30.1922,30.1679,30.176,116257.0
2020-12-21 14:35:00,37.23,37.26,37.2,37.2,255926.0,30.176,30.2003,30.1517,30.1517,255926.0
2020-12-21 14:40:00,37.21,37.24,37.2,37.21,154240.0,30.1598,30.1841,30.1517,30.1598,154240.0
2020-12-21 14:45:00,37.22,37.23,37.2,37.22,136391.0,30.1679,30.176,30.1517,30.1679,136391.0
2020-12-21 14:50:00,37.21,37.23,37.2,37.22,120209.0,30.1598,30.176,30.1517,30.1679,120209.0
2020-12-21 14:55:00,37.22,37.27,37.22,37.27,222904.0,30.1679,30.2084,30.1679,30.2084,222904.0
2020-12-21 15:00:00,37.26,37.3,37.25,37.3,250155.0,30.2003,30.2327,30.1922,30.2327,250155.0
2020-12-21 15:05:00,37.3,37.3,37.24,37.25,201752.0,30.2327,30.2327,30.1841,30.1922,201752.0
2020-12-21 15:10:00,37.25,37.28,37.22,37.27,129728.0,30.1922,30.2165,30.1679,30.2084,129728.0
2020-12-21 15:15:00,37.27,37.28,37.22,37.23,151831.0,30.2084,30.2165,30.1679,30.176,151831.0
2020-12-21 15:20:00,37.23,37.28,37.22,37.27,183781.0,30.176,30.2165,30.1679,30.2084,183781.0
2020-12-21 15:25:00,37.27,37.3,37.27,37.3,202347.0,30.2084,30.2327,30.2084,30.2327,202347.0
2020-12-21 15:30:00,37.3,37.3,37.23,37.26,401714.0,30.2327,30.2327,30.176,30.2003,401714.0
2020-12-21 15:35:00,37.26,37.33,37.25,37.32,491906.0,30.2003,30.257,30.1922,30.2489,491906.0
2020-12-21 15:40:00,37.32,37.35,37.27,37.29,390335.0,30.2489,30.2732,30.2084,30.2246,390335.0
2020-12-21 15:45:00,37.29,37.3,37.26,37.28,322416.0,30.2246,30.2327,30.2003,30.2165,322416.0
2020-12-21 15:50:00,37.28,37.3,37.22,37.29,1021401.0,30.2165,30.2327,30.1679,30.2246,1021401.0
2020-12-21 15:55:00,37.29,37.4,37.25,37.38,1227436.0,30.2246,30.3138,30.1922,30.2976,1227436.0
2020-12-22 09:30:00,37.22,37.33,37.11,37.16,1222732.0,30.1679,30.257,30.0787,30.1192,1222732.0
2020-12-22 09:35:00,37.16,37.3,37.15,37.3,547208.0,30.1192,30.2327,30.1111,30.2327,547208.0
2020-12-22 09:40:00,37.29,37.29,37.08,37.09,589893.0,30.2246,30.2246,30.0544,30.0625,589893.0
2020-12-22 09:45:00,37.09,37.13,37.05,37.08,540863.0,30.0625,30.0949,30.0301,30.0544,540863.0
2020-12-22 09:50:00,37.09,37.12,36.98,37.02,767691.0,30.0625,30.0868,29.9733,30.0058,767691.0
2020-12-22 09:55:00,37.03,37.03,36.92,36.95,647595.0,30.0139,30.0139,29.9247,29.949,647595.0
2020-12-22 10:00:00,36.95,36.98,36.86,36.9,873945.0,29.949,29.9733,29.8761,29.9085,873945.0
2020-12-22 10:05:00,36.9,36.92,36.82,36.86,691241.0,29.9085,29.9247,29.8437,29.8761,691241.0
2020-12-22 10:10:00,36.86,36.89,36.79,36.83,809376.0,29.8761,29.9004,29.8193,29.8518,809376.0
2020-12-22 10:15:00,36.82,36.89,36.81,36.89,373150.0,29.8437,29.9004,29.8356,29.9004,373150.0
2020-12-22 10:20:00,36.89,36.93,36.86,36.89,456448.0,29.9004,29.9328,29.8761,29.9004,456448.0
2020-12-22 10:25:00,36.89,36.91,36.84,36.9,313643.0,29.9004,29.9166,29.8599,29.9085,313643.0
2020-12-22 10:30:00,36.9,36.96,36.86,36.94,419445.0,29.9085,29.9571,29.8761,29.9409,419445.0
2020-12-22 10:35:00,36.94,36.94,36.87,36.91,326467.0,29.9409,29.9409,29.8842,29.9166,326467.0
2020-12-22 10:40:00,36.91,36.95,36.88,36.9,254413.0,29.9166,29.949,29.8923,29.9085,254413.0
2020-12-22 10:45:00,36.9,36.93,36.83,36.84,344124.0,29.9085,29.9328,29.8518,29.8599,344124.0
2020-12-22 10:50:00,36.84,36.85,36.78,36.84,524502.0,29.8599,29.868,29.8112,29.8599,524502.0
2020-12-22 10:55:00,36.83,36.85,36.8,36.84,228068.0,29.8518,29.868,29.8274,29.8599,228068.0
2020-12-22 11:00:00,36.83,36.91,36.83,36.9,341324.0,29.8518,29.9166,29.8518,29.9085,341324.0
2020-12-22 11:05:00,36.91,36.94,36.9,36.93,287861.0,29.9166,29.9409,29.9085,29.9328,287861.0
2020-12-22 11:10:00,36.93,37.0,36.92,36.96,411243.0,29.9328,29.9896,29.9247,29.9571,411243.0
2020-12-22 11:15:00,36.97,37.02,36.9,36.91,449269.0,29.9652,30.0058,29.9085,29.9166,449269.0
2020-12-22 11:20:00,36.92,36.96,36.9,36.91,159559.0,29.9247,29.9571,29.9085,29.9166,159559.0
2020-12-22 11:25:00,36.91,36.91,36.85,36.9,309964.0,29.9166,29.9166,29.868,29.9085,309964.0
2020-12-22 11:30:00,36.89,36.9,36.82,36.84,595158.0,29.9004,29.9085,29.8437,29.8599,595158.0
2020-12-22 11:35:00,36.84,36.85,36.79,36.8,485803.0,29.8599,29.868,29.8193,29.8274,485803.0
2020-12-22 11:40:00,36.81,36.81,36.77,36.79,319450.0,29.8356,29.8356,29.8031,29.8193,319450.0
2020-12-22 11:45:00,36.79,36.79,36.74,36.77,439254.0,29.8193,29.8193,29.7788,29.8031,439254.0
2020-12-22 11:50:00,36.77,36.82,36.74,36.82,313143.0,29.8031,29.8437,29.7788,29.8437,313143.0
2020-12-22 11:55:00,36.82,36.85,36.8,36.82,227234.0,29.8437,29.868,29.8274,29.8437,227234.0
2020-12-22 12:00:00,36.83,36.83,36.77,36.79,212997.0,29.8518,29.8518,29.8031,29.8193,212997.0
2020-12-22 12:05:00,36.79,36.81,36.78,36.8,184378.0,29.8193,29.8356,29.8112,29.8274,184378.0
2020-12-22 12:10:00,36.8,36.85,36.8,36.84,152322.0,29.8274,29.868,29.8274,29.8599,152322.0
2020-12-22 12:15:00,36.84,36.88,36.84,36.86,259195.0,29.8599,29.8923,29.8599,29.8761,259195.0
2020-12-22 12:20:00,36.85,36.86,36.79,36.79,195071.0,29.868,29.8761,29.8193,29.8193,195071.0
2020-12-22 12:25:00,36.8,36.8,36.75,36.76,324666.0,29.8274,29.8274,29.7869,29.795,324666.0
2020-12-22 12:30:00,36.76,36.78,36.73,36.76,293415.0,29.795,29.8112,29.7707,29.795,293415.0
2020-12-22 12:35:00,36.75,36.83,36.75,36.83,249932.0,29.7869,29.8518,29.7869,29.8518,249932.0
2020-12-22 12:40:00,36.83,36.83,36.79,36.83,186253.0,29.8518,29.8518,29.8193,29.8518,186253.0
2020-12-22 12:45:00,36.83,36.83,36.8,36.83,117368.0,29.8518,29.8518,29.8274,29.8518,117368.0
2020-12-22 12:50:00,36.82,36.84,36.79,36.8,185193.0,29.8437,29.8599,29.8193,29.8274,185193.0
2020-12-22 12:55:00,36.8,36.81,36.74,36.79,291142.0,29.8274,29.8356,29.7788,29.8193,291142.0
2020-12-22 13:00:00,36.79,36.8,36.75,36.77,201851.0,29.8193,29.8274,29.7869,29.8031,201851.0
2020-12-22 13:05:00,36.77,36.82,36.76,36.82,275238.0,29.8031,29.8437,29.795,29.8437,275238.0
2020-12-22 13:10:00,36.82,36.82,36.79,36.8,212360.0,29.8437,29.8437,29.8193,29.8274,212360.0
2020-12-22 13:15:00,36.8,36.82,36.79,36.79,176741.0,29.8274,29.8437,29.8193,29.8193,176741.0
2020-12-22 13:20:00,36.79,36.81,36.79,36.81,154060.0,29.8193,29.8356,29.8193,29.8356,154060.0
2020-12-22 13:25:00,36.8,36.81,36.76,36.77,167586.0,29.8274,29.8356,29.795,29.8031,167586.0
2020-12-22 13:30:00,36.77,36.81,36.77,36.78,173173.0,29.8031,29.8356,29.8031,29.8112,173173.0
2020-12-22 13:35:00,36.78,36.8,36.76,36.76,162719.0,29.8112,29.8274,29.795,29.795,162719.0
2020-12-22 13:40:00,36.77,36.79,36.76,36.79,144563.0,29.8031,29.8193,29.795,29.8193,144563.0
2020-12-22 13:45:00,36.79,36.8,36.77,36.78,164250.0,29.8193,29.8274,29.8031,29.8112,164250.0
2020-12-22 13:50:00,36.79,36.79,36.75,36.76,196430.0,29.8193,29.8193,29.7869,29.795,196430.0
2020-12-22 13:55:00,36.76,36.76,36.72,36.73,342485.0,29.795,29.795,29.7626,29.7707,342485.0
2020-12-22 14:00:00,36.72,36.72,36.66,36.68,586948.0,29.7626,29.7626,29.714,29.7302,586948.0
2020-12-22 14:05:00,36.68,36.73,36.67,36.7,190289.0,29.7302,29.7707,29.7221,29.7464,190289.0
2020-12-22 14:10:00,36.7,36.7,36.63,36.64,318771.0,29.7464,29.7464,29.6897,29.6978,318771.0
2020-12-22 14:15:00,36.64,36.68,36.63,36.65,325025.0,29.6978,29.7302,29.6897,29.7059,325025.0
2020-12-22 14:20:00,36.64,36.66,36.61,36.63,303323.0,29.6978,29.714,29.6734,29.6897,303323.0
2020-12-22 14:25:00,36.63,36.66,36.6,36.66,384014.0,29.6897,29.714,29.6653,29.714,384014.0
2020-12-22 14:30:00,36.66,36.66,36.63,36.65,193473.0,29.714,29.714,29.6897,29.7059,193473.0
2020-12-22 14:35:00,36.66,36.69,36.65,36.68,275202.0,29.714,29.7383,29.7059,29.7302,275202.0
2020-12-22 14:40:00,36.69,36.69,36.67,36.69,204081.0,29.7383,29.7383,29.7221,29.7383,204081.0
2020-12-22 14:45:00,36.69,36.74,36.67,36.74,252834.0,29.7383,29.7788,29.7221,29.7788,252834.0
2020-12-22 14:50:00,36.74,36.75,36.72,36.73,262678.0,29.7788,29.7869,29.7626,29.7707,262678.0
2020-12-22 14:55:00,36.72,36.74,36.71,36.72,201914.0,29.7626,29.7788,29.7545,29.7626,201914.0
2020-12-22 15:00:00,36.72,36.75,36.71,36.72,250883.0,29.7626,29.7869,29.7545,29.7626,250883.0
2020-12-22 15:05:00,36.71,36.72,36.68,36.7,248359.0,29.7545,29.7626,29.7302,29.7464,248359.0
2020-12-22 15:10:00,36.7,36.74,36.7,36.72,189924.0,29.7464,29.7788,29.7464,29.7626,189924.0
2020-12-22 15:15:00,36.71,36.72,36.67,36.67,245398.0,29.7545,29.7626,29.7221,29.7221,245398.0
2020-12-22 15:20:00,36.68,36.69,36.64,36.66,350700.0,29.7302,29.7383,29.6978,29.714,350700.0
2020-12-22 15:25:00,36.65,36.72,36.65,36.71,288994.0,29.7059,29.7626,29.7059,29.7545,288994.0
2020-12-22 15:30:00,36.7,36.74,36.68,36.69,382691.0,29.7464,29.7788,29.7302,29.7383,382691.0
2020-12-22 15:35:00,36.69,36.71,36.65,36.66,337179.0,29.7383,29.7545,29.7059,29.714,337179.0
2020-12-22 15:40:00,36.66,36.73,36.66,36.71,365414.0,29.714,29.7707,29.714,29.7545,365414.0
2020-12-22 15:45:00,36.7,36.73,36.69,36.69,373148.0,29.7464,29.7707,29.7383,29.7383,373148.0
2020-12-22 15:50:00,36.69,36.73,36.68,36.7,711216.0,29.7383,29.7707,29.7302,29.7464,711216.0
2020-12-22 15:55:00,36.7,36.74,36.68,36.74,1214974.0,29.7464,29.7788,29.7302,29.7788,1214974.0
2020-12-23 09:30:00,37.01,37.11,36.88,37.01,1972091.0,29.9977,30.0787,29.8923,29.9977,1972091.0
2020-12-23 09:35:00,37.01,37.34,37.0,37.26,1215320.0,29.9977,30.2651,29.9896,30.2003,1215320.0
2020-12-23 09:40:00,37.26,37.43,37.24,37.41,899787.0,30.2003,30.3381,30.1841,30.3219,899787.0
2020-12-23 09:45:00,37.41,37.46,37.27,37.34,846765.0,30.3219,30.3624,30.2084,30.2651,846765.0
2020-12-23 09:50:00,37.34,37.34,37.24,37.28,598686.0,30.2651,30.2651,30.1841,30.2165,598686.0
2020-12-23 09:55:00,37.27,37.3,37.16,37.18,566735.0,30.2084,30.2327,30.1192,30.1355,566735.0
2020-12-23 10:00:00,37.18,37.29,37.16,37.22,484220.0,30.1355,30.2246,30.1192,30.1679,484220.0
2020-12-23 10:05:00,37.22,37.3,37.19,37.29,445832.0,30.1679,30.2327,30.1436,30.2246,445832.0
2020-12-23 10:10:00,37.29,37.36,37.28,37.34,367073.0,30.2246,30.2813,30.2165,30.2651,367073.0
2020-12-23 10:15:00,37.34,37.53,37.32,37.46,854554.0,30.2651,30.4191,30.2489,30.3624,854554.0
2020-12-23 10:20:00,37.46,37.61,37.4,37.53,1294594.0,30.3624,30.484,30.3138,30.4191,1294594.0
2020-12-23 10:25:00,37.52,37.62,37.48,37.51,663817.0,30.411,30.4921,30.3786,30.4029,663817.0
2020-12-23 10:30:00,37.51,37.57,37.47,37.53,454214.0,30.4029,30.4516,30.3705,30.4191,454214.0
2020-12-23 10:35:00,37.54,37.6,37.52,37.59,452766.0,30.4272,30.4759,30.411,30.4678,452766.0
2020-12-23 10:40:00,37.59,37.62,37.57,37.62,438599.0,30.4678,30.4921,30.4516,30.4921,438599.0
2020-12-23 10:45:00,37.62,37.62,37.52,37.56,482377.0,30.4921,30.4921,30.411,30.4435,482377.0
2020-12-23 10:50:00,37.56,37.62,37.51,37.58,570284.0,30.4435,30.4921,30.4029,30.4597,570284.0
2020-12-23 10:55:00,37.58,37.65,37.55,37.56,493586.0,30.4597,30.5164,30.4353,30.4435,493586.0
2020-12-23 11:00:00,37.56,37.57,37.48,37.52,424507.0,30.4435,30.4516,30.3786,30.411,424507.0
2020-12-23 11:05:00,37.52,37.55,37.48,37.49,341807.0,30.411,30.4353,30.3786,30.3867,341807.0
2020-12-23 11:10:00,37.5,37.52,37.49,37.51,277829.0,30.3948,30.411,30.3867,30.4029,277829.0
2020-12-23 11:15:00,37.51,37.52,37.49,37.5,288905.0,30.4029,30.411,30.3867,30.3948,288905.0
2020-12-23 11:20:00,37.51,37.53,37.48,37.49,301871.0,30.4029,30.4191,30.3786,30.3867,301871.0
2020-12-23 11:25:00,37.48,37.49,37.42,37.44,345380.0,30.3786,30.3867,30.33,30.3462,345380.0
2020-12-23 11:30:00,37.43,37.51,37.41,37.51,367338.0,30.3381,30.4029,30.3219,30.4029,367338.0
2020-12-23 11:35:00,37.5,37.53,37.45,37.45,271618.0,30.3948,30.4191,30.3543,30.3543,271618.0
2020-12-23 11:40:00,37.46,37.52,37.45,37.52,278142.0,30.3624,30.411,30.3543,30.411,278142.0
2020-12-23 11:45:00,37.52,37.58,37.51,37.58,291390.0,30.411,30.4597,30.4029,30.4597,291390.0
2020-12-23 11:50:00,37.58,37.61,37.54,37.55,332292.0,30.4597,30.484,30.4272,30.4353,332292.0
2020-12-23 11:55:00,37.55,37.61,37.55,37.61,242956.0,30.4353,30.484,30.4353,30.484,242956.0
2020-12-23 12:00:00,37.61,37.62,37.58,37.6,203582.0,30.484,30.4921,30.4597,30.4759,203582.0
2020-12-23 12:05:00,37.61,37.62,37.53,37.58,222962.0,30.484,30.4921,30.4191,30.4597,222962.0
2020-12-23 12:10:00,37.57,37.61,37.56,37.6,174125.0,30.4516,30.484,30.4435,30.4759,174125.0
2020-12-23 12:15:00,37.59,37.6,37.57,37.6,114581.0,30.4678,30.4759,30.4516,30.4759,114581.0
2020-12-23 12:20:00,37.59,37.6,37.57,37.58,130099.0,30.4678,30.4759,30.4516,30.4597,130099.0
2020-12-23 12:25:00,37.58,37.58,37.53,37.54,242586.0,30.4597,30.4597,30.4191,30.4272,242586.0
2020-12-23 12:30:00,37.55,37.56,37.5,37.52,158680.0,30.4353,30.4435,30.3948,30.411,158680.0
2020-12-23 12:35:00,37.52,37.55,37.51,37.53,161042.0,30.411,30.4353,30.4029,30.4191,161042.0
2020-12-23 12:40:00,37.52,37.55,37.51,37.51,166011.0,30.411,30.4353,30.4029,30.4029,166011.0
2020-12-23 12:45:00,37.51,37.54,37.48,37.54,180360.0,30.4029,30.4272,30.3786,30.4272,180360.0
2020-12-23 12:50:00,37.54,37.57,37.51,37.56,105555.0,30.4272,30.4516,30.4029,30.4435,105555.0
2020-12-23 12:55:00,37.57,37.58,37.54,37.56,132910.0,30.4516,30.4597,30.4272,30.4435,132910.0
2020-12-23 13:00:00,37.55,37.59,37.55,37.57,145401.0,30.4353,30.4678,30.4353,30.4516,145401.0
2020-12-23 13:05:00,37.58,37.59,37.57,37.58,162236.0,30.4597,30.4678,30.4516,30.4597,162236.0
2020-12-23 13:10:00,37.57,37.61,37.57,37.59,247102.0,30.4516,30.484,30.4516,30.4678,247102.0
2020-12-23 13:15:00,37.58,37.61,37.58,37.59,281585.0,30.4597,30.484,30.4597,30.4678,281585.0
2020-12-23 13:20:00,37.59,37.6,37.59,37.59,177354.0,30.4678,30.4759,30.4678,30.4678,177354.0
2020-12-23 13:25:00,37.59,37.6,37.53,37.56,378380.0,30.4678,30.4759,30.4191,30.4435,378380.0
2020-12-23 13:30:00,37.56,37.57,37.46,37.48,398847.0,30.4435,30.4516,30.3624,30.3786,398847.0
2020-12-23 13:35:00,37.48,37.48,37.41,37.45,415138.0,30.3786,30.3786,30.3219,30.3543,415138.0
2020-12-23 13:40:00,37.45,37.52,37.43,37.48,306825.0,30.3543,30.411,30.3381,30.3786,306825.0
2020-12-23 13:45:00,37.48,37.51,37.47,37.5,144910.0,30.3786,30.4029,30.3705,30.3948,144910.0
2020-12-23 13:50:00,37.5,37.51,37.47,37.48,127630.0,30.3948,30.4029,30.3705,30.3786,127630.0
2020-12-23 13:55:00,37.48,37.51,37.44,37.51,414063.0,30.3786,30.4029,30.3462,30.4029,414063.0
2020-12-23 14:00:00,37.5,37.53,37.46,37.46,186842.0,30.3948,30.4191,30.3624,30.3624,186842.0
2020-12-23 14:05:00,37.47,37.49,37.44,37.48,171182.0,30.3705,30.3867,30.3462,30.3786,171182.0
2020-12-23 14:10:00,37.48,37.5,37.46,37.47,161167.0,30.3786,30.3948,30.3624,30.3705,161167.0
2020-12-23 14:15:00,37.47,37.49,37.46,37.48,127885.0,30.3705,30.3867,30.3624,30.3786,127885.0
2020-12-23 14:20:00,37.49,37.5,37.46,37.46,139060.0,30.3867,30.3948,30.3624,30.3624,139060.0
2020-12-23 14:25:00,37.47,37.5,37.46,37.49,120930.0,30.3705,30.3948,30.3624,30.3867,120930.0
2020-12-23 14:30:00,37.48,37.51,37.48,37.51,145295.0,30.3786,30.4029,30.3786,30.4029,145295.0
2020-12-23 14:35:00,37.51,37.54,37.49,37.53,232853.0,30.4029,30.4272,30.3867,30.4191,232853.0
2020-12-23 14:40:00,37.53,37.56,37.52,37.53,139593.0,30.4191,30.4435,30.411,30.4191,139593.0
2020-12-23 14:45:00,37.53,37.54,37.51,37.53,122671.0,30.4191,30.4272,30.4029,30.4191,122671.0
2020-12-23 14:50:00,37.52,37.54,37.5,37.52,135322.0,30.411,30.4272,30.3948,30.411,135322.0
2020-12-23 14:55:00,37.52,37.54,37.5,37.5,147443.0,30.411,30.4272,30.3948,30.3948,147443.0
2020-12-23 15:00:00,37.51,37.52,37.49,37.51,105491.0,30.4029,30.411,30.3867,30.4029,105491.0
2020-12-23 15:05:00,37.51,37.52,37.46,37.48,228133.0,30.4029,30.411,30.3624,30.3786,228133.0
2020-12-23 15:10:00,37.48,37.5,37.46,37.49,153658.0,30.3786,30.3948,30.3624,30.3867,153658.0
2020-12-23 15:15:00,37.5,37.51,37.47,37.49,140746.0,30.3948,30.4029,30.3705,30.3867,140746.0
2020-12-23 15:20:00,37.49,37.52,37.48,37.52,163481.0,30.3867,30.411,30.3786,30.411,163481.0
2020-12-23 15:25:00,37.52,37.55,37.5,37.51,254977.0,30.411,30.4353,30.3948,30.4029,254977.0
2020-12-23 15:30:00,37.51,37.54,37.5,37.54,308374.0,30.4029,30.4272,30.3948,30.4272,308374.0
2020-12-23 15:35:00,37.54,37.55,37.51,37.54,261437.0,30.4272,30.4353,30.4029,30.4272,261437.0
2020-12-23 15:40:00,37.54,37.55,37.52,37.54,246567.0,30.4272,30.4353,30.411,30.4272,246567.0
2020-12-23 15:45:00,37.54,37.58,37.52,37.58,397386.0,30.4272,30.4597,30.411,30.4597,397386.0
2020-12-23 15:50:00,37.57,37.58,37.47,37.5,702239.0,30.4516,30.4597,30.3705,30.3948,702239.0
2020-12-23 15:55:00,37.5,37.52,37.43,37.44,1493696.0,30.3948,30.411,30.3381,30.3462,1493696.0
2020-12-24 09:30:00,37.4,37.57,37.39,37.52,1068769.0,30.3138,30.4516,30.3057,30.411,1068769.0
2020-12-24 09:35:00,37.53,37.55,37.37,37.39,423001.0,30.4191,30.4353,30.2895,30.3057,423001.0
2020-12-24 09:40:00,37.4,37.42,37.3,37.4,569557.0,30.3138,30.33,30.2327,30.3138,569557.0
2020-12-24 09:45:00,37.4,37.4,37.2,37.22,492387.0,30.3138,30.3138,30.1517,30.1679,492387.0
2020-12-24 09:50:00,37.22,37.35,37.18,37.32,422772.0,30.1679,30.2732,30.1355,30.2489,422772.0
2020-12-24 09:55:00,37.32,37.39,37.28,37.3,263956.0,30.2489,30.3057,30.2165,30.2327,263956.0
2020-12-24 10:00:00,37.31,37.5,37.26,37.46,680694.0,30.2408,30.3948,30.2003,30.3624,680694.0
2020-12-24 10:05:00,37.47,37.48,37.4,37.45,367700.0,30.3705,30.3786,30.3138,30.3543,367700.0
2020-12-24 10:10:00,37.45,37.48,37.44,37.48,252582.0,30.3543,30.3786,30.3462,30.3786,252582.0
2020-12-24 10:15:00,37.48,37.52,37.46,37.5,285235.0,30.3786,30.411,30.3624,30.3948,285235.0
2020-12-24 10:20:00,37.5,37.5,37.41,37.41,220578.0,30.3948,30.3948,30.3219,30.3219,220578.0
2020-12-24 10:25:00,37.41,37.5,37.38,37.48,303406.0,30.3219,30.3948,30.2976,30.3786,303406.0
2020-12-24 10:30:00,37.48,37.49,37.4,37.42,309685.0,30.3786,30.3867,30.3138,30.33,309685.0
2020-12-24 10:35:00,37.43,37.47,37.35,37.37,320917.0,30.3381,30.3705,30.2732,30.2895,320917.0
2020-12-24 10:40:00,37.38,37.42,37.34,37.41,217189.0,30.2976,30.33,30.2651,30.3219,217189.0
2020-12-24 10:45:00,37.41,37.44,37.32,37.34,238331.0,30.3219,30.3462,30.2489,30.2651,238331.0
2020-12-24 10:50:00,37.34,37.36,37.27,37.32,363417.0,30.2651,30.2813,30.2084,30.2489,363417.0
2020-12-24 10:55:00,37.32,37.39,37.3,37.39,245619.0,30.2489,30.3057,30.2327,30.3057,245619.0
2020-12-24 11:00:00,37.39,37.39,37.32,37.35,177238.0,30.3057,30.3057,30.2489,30.2732,177238.0
2020-12-24 11:05:00,37.35,37.44,37.34,37.39,299352.0,30.2732,30.3462,30.2651,30.3057,299352.0
2020-12-24 11:10:00,37.38,37.44,37.37,37.4,291351.0,30.2976,30.3462,30.2895,30.3138,291351.0
2020-12-24 11:15:00,37.41,37.42,37.37,37.38,179827.0,30.3219,30.33,30.2895,30.2976,179827.0
2020-12-24 11:20:00,37.39,37.41,37.38,37.4,198606.0,30.3057,30.3219,30.2976,30.3138,198606.0
2020-12-24 11:25:00,37.4,37.42,37.36,37.41,246136.0,30.3138,30.33,30.2813,30.3219,246136.0
2020-12-24 11:30:00,37.41,37.41,37.36,37.37,162962.0,30.3219,30.3219,30.2813,30.2895,162962.0
2020-12-24 11:35:00,37.37,37.4,37.34,37.39,200838.0,30.2895,30.3138,30.2651,30.3057,200838.0
2020-12-24 11:40:00,37.39,37.39,37.33,37.34,217116.0,30.3057,30.3057,30.257,30.2651,217116.0
2020-12-24 11:45:00,37.34,37.35,37.28,37.33,258834.0,30.2651,30.2732,30.2165,30.257,258834.0
2020-12-24 11:50:00,37.33,37.35,37.31,37.33,161324.0,30.257,30.2732,30.2408,30.257,161324.0
2020-12-24 11:55:00,37.32,37.34,37.25,37.27,201849.0,30.2489,30.2651,30.1922,30.2084,201849.0
2020-12-24 12:00:00,37.27,37.27,37.23,37.25,191878.0,30.2084,30.2084,30.176,30.1922,191878.0
2020-12-24 12:05:00,37.24,37.31,37.23,37.29,186777.0,30.1841,30.2408,30.176,30.2246,186777.0
2020-12-24 12:10:00,37.3,37.33,37.29,37.32,124688.0,30.2327,30.257,30.2246,30.2489,124688.0
2020-12-24 12:15:00,37.32,37.35,37.31,37.34,172127.0,30.2489,30.2732,30.2408,30.2651,172127.0
2020-12-24 12:20:00,37.34,37.35,37.31,37.34,153105.0,30.2651,30.2732,30.2408,30.2651,153105.0
2020-12-24 12:25:00,37.34,37.38,37.33,37.37,172061.0,30.2651,30.2976,30.257,30.2895,172061.0
2020-12-24 12:30:00,37.37,37.39,37.33,37.38,203600.0,30.2895,30.3057,30.257,30.2976,203600.0
2020-12-24 12:35:00,37.38,37.4,37.35,37.36,215733.0,30.2976,30.3138,30.2732,30.2813,215733.0
2020-12-24 12:40:00,37.36,37.36,37.28,37.3,212672.0,30.2813,30.2813,30.2165,30.2327,212672.0
2020-12-24 12:45:00,37.29,37.35,37.29,37.34,187133.0,30.2246,30.2732,30.2246,30.2651,187133.0
2020-12-24 12:50:00,37.34,37.38,37.31,37.33,253253.0,30.2651,30.2976,30.2408,30.257,253253.0
2020-12-24 12:55:00,37.33,37.34,37.27,37.28,763018.0,30.257,30.2651,30.2084,30.2165,763018.0
2020-12-28 09:30:00,37.36,37.58,37.31,37.37,1233817.0,30.2813,30.4597,30.2408,30.2895,1233817.0
2020-12-28 09:35:00,37.37,37.39,37.14,37.15,708783.0,30.2895,30.3057,30.103,30.1111,708783.0
2020-12-28 09:40:00,37.16,37.27,37.15,37.17,444248.0,30.1192,30.2084,30.1111,30.1273,444248.0
2020-12-28 09:45:00,37.18,37.19,37.03,37.09,518660.0,30.1355,30.1436,30.0139,30.0625,518660.0
2020-12-28 09:50:00,37.09,37.18,37.08,37.09,381587.0,30.0625,30.1355,30.0544,30.0625,381587.0
2020-12-28 09:55:00,37.08,37.11,36.97,36.98,699204.0,30.0544,30.0787,29.9652,29.9733,699204.0
2020-12-28 10:00:00,36.98,37.05,36.95,37.02,406489.0,29.9733,30.0301,29.949,30.0058,406489.0
2020-12-28 10:05:00,37.02,37.05,36.97,37.0,341365.0,30.0058,30.0301,29.9652,29.9896,341365.0
2020-12-28 10:10:00,37.0,37.03,36.97,37.02,420298.0,29.9896,30.0139,29.9652,30.0058,420298.0
2020-12-28 10:15:00,37.02,37.09,37.01,37.08,494059.0,30.0058,30.0625,29.9977,30.0544,494059.0
2020-12-28 10:20:00,37.08,37.08,37.02,37.04,311124.0,30.0544,30.0544,30.0058,30.022,311124.0
2020-12-28 10:25:00,37.04,37.05,36.97,37.04,454732.0,30.022,30.0301,29.9652,30.022,454732.0
2020-12-28 10:30:00,37.03,37.1,37.02,37.07,247644.0,30.0139,30.0706,30.0058,30.0463,247644.0
2020-12-28 10:35:00,37.08,37.08,37.0,37.01,302689.0,30.0544,30.0544,29.9896,29.9977,302689.0
2020-12-28 10:40:00,37.01,37.03,36.95,36.95,318216.0,29.9977,30.0139,29.949,29.949,318216.0
2020-12-28 10:45:00,36.95,36.96,36.87,36.91,529393.0,29.949,29.9571,29.8842,29.9166,529393.0
2020-12-28 10:50:00,36.9,36.94,36.9,36.91,257291.0,29.9085,29.9409,29.9085,29.9166,257291.0
2020-12-28 10:55:00,36.91,36.92,36.82,36.83,527981.0,29.9166,29.9247,29.8437,29.8518,527981.0
2020-12-28 11:00:00,36.83,36.85,36.78,36.78,507018.0,29.8518,29.868,29.8112,29.8112,507018.0
2020-12-28 11:05:00,36.78,36.84,36.75,36.84,474975.0,29.8112,29.8599,29.7869,29.8599,474975.0
2020-12-28 11:10:00,36.84,36.87,36.81,36.84,311779.0,29.8599,29.8842,29.8356,29.8599,311779.0
2020-12-28 11:15:00,36.84,36.86,36.8,36.83,211790.0,29.8599,29.8761,29.8274,29.8518,211790.0
2020-12-28 11:20:00,36.83,36.85,36.82,36.83,223974.0,29.8518,29.868,29.8437,29.8518,223974.0
2020-12-28 11:25:00,36.84,36.85,36.78,36.79,337386.0,29.8599,29.868,29.8112,29.8193,337386.0
2020-12-28 11:30:00,36.79,36.83,36.77,36.79,256128.0,29.8193,29.8518,29.8031,29.8193,256128.0
2020-12-28 11:35:00,36.79,36.83,36.78,36.82,250319.0,29.8193,29.8518,29.8112,29.8437,250319.0
2020-12-28 11:40:00,36.82,36.87,36.81,36.85,349746.0,29.8437,29.8842,29.8356,29.868,349746.0
2020-12-28 11:45:00,36.85,36.9,36.82,36.88,262265.0,29.868,29.9085,29.8437,29.8923,262265.0
2020-12-28 11:50:00,36.87,36.88,36.85,36.85,172538.0,29.8842,29.8923,29.868,29.868,172538.0
2020-12-28 11:55:00,36.86,36.87,36.8,36.82,146279.0,29.8761,29.8842,29.8274,29.8437,146279.0
2020-12-28 12:00:00,36.82,36.87,36.81,36.84,131450.0,29.8437,29.8842,29.8356,29.8599,131450.0
2020-12-28 12:05:00,36.85,36.86,36.8,36.8,186184.0,29.868,29.8761,29.8274,29.8274,186184.0
2020-12-28 12:10:00,36.8,36.81,36.77,36.77,287428.0,29.8274,29.8356,29.8031,29.8031,287428.0
2020-12-28 12:15:00,36.78,36.8,36.77,36.8,137347.0,29.8112,29.8274,29.8031,29.8274,137347.0
2020-12-28 12:20:00,36.79,36.8,36.76,36.77,197140.0,29.8193,29.8274,29.795,29.8031,197140.0
2020-12-28 12:25:00,36.77,36.82,36.77,36.77,226497.0,29.8031,29.8437,29.8031,29.8031,226497.0
2020-12-28 12:30:00,36.78,36.8,36.76,36.79,143950.0,29.8112,29.8274,29.795,29.8193,143950.0
2020-12-28 12:35:00,36.79,36.79,36.76,36.77,138918.0,29.8193,29.8193,29.795,29.8031,138918.0
2020-12-28 12:40:00,36.78,36.8,36.77,36.77,176994.0,29.8112,29.8274,29.8031,29.8031,176994.0
2020-12-28 12:45:00,36.77,36.78,36.75,36.77,149205.0,29.8031,29.8112,29.7869,29.8031,149205.0
2020-12-28 12:50:00,36.77,36.78,36.75,36.75,172599.0,29.8031,29.8112,29.7869,29.7869,172599.0
2020-12-28 12:55:00,36.76,36.76,36.68,36.73,582394.0,29.795,29.795,29.7302,29.7707,582394.0
2020-12-28 13:00:00,36.73,36.75,36.72,36.75,168520.0,29.7707,29.7869,29.7626,29.7869,168520.0
2020-12-28 13:05:00,36.75,36.8,36.74,36.77,287326.0,29.7869,29.8274,29.7788,29.8031,287326.0
2020-12-28 13:10:00,36.76,36.84,36.75,36.83,241292.0,29.795,29.8599,29.7869,29.8518,241292.0
2020-12-28 13:15:00,36.83,36.83,36.76,36.77,180907.0,29.8518,29.8518,29.795,29.8031,180907.0
2020-12-28 13:20:00,36.77,36.78,36.76,36.76,119213.0,29.8031,29.8112,29.795,29.795,119213.0
2020-12-28 13:25:00,36.76,36.78,36.74,36.76,158563.0,29.795,29.8112,29.7788,29.795,158563.0
2020-12-28 13:30:00,36.75,36.78,36.75,36.77,143272.0,29.7869,29.8112,29.7869,29.8031,143272.0
2020-12-28 13:35:00,36.77,36.79,36.76,36.78,139790.0,29.8031,29.8193,29.795,29.8112,139790.0
2020-12-28 13:40:00,36.77,36.78,36.76,36.77,136708.0,29.8031,29.8112,29.795,29.8031,136708.0
2020-12-28 13:45:00,36.76,36.77,36.75,36.76,139855.0,29.795,29.8031,29.7869,29.795,139855.0
2020-12-28 13:50:00,36.77,36.77,36.75,36.77,129692.0,29.8031,29.8031,29.7869,29.8031,129692.0
2020-12-28 13:55:00,36.77,36.78,36.75,36.75,155537.0,29.8031,29.8112,29.7869,29.7869,155537.0
2020-12-28 14:00:00,36.76,36.76,36.73,36.74,156730.0,29.795,29.795,29.7707,29.7788,156730.0
2020-12-28 14:05:00,36.74,36.75,36.73,36.74,128399.0,29.7788,29.7869,29.7707,29.7788,128399.0
2020-12-28 14:10:00,36.75,36.78,36.73,36.76,205149.0,29.7869,29.8112,29.7707,29.795,205149.0
2020-12-28 14:15:00,36.77,36.78,36.74,36.76,185315.0,29.8031,29.8112,29.7788,29.795,185315.0
2020-12-28 14:20:00,36.76,36.77,36.75,36.76,128176.0,29.795,29.8031,29.7869,29.795,128176.0
2020-12-28 14:25:00,36.76,36.76,36.73,36.73,200144.0,29.795,29.795,29.7707,29.7707,200144.0
2020-12-28 14:30:00,36.73,36.74,36.71,36.73,284575.0,29.7707,29.7788,29.7545,29.7707,284575.0
2020-12-28 14:35:00,36.73,36.75,36.72,36.75,132677.0,29.7707,29.7869,29.7626,29.7869,132677.0
2020-12-28 14:40:00,36.75,36.78,36.72,36.73,233402.0,29.7869,29.8112,29.7626,29.7707,233402.0
2020-12-28 14:45:00,36.73,36.75,36.72,36.73,166053.0,29.7707,29.7869,29.7626,29.7707,166053.0
2020-12-28 14:50:00,36.73,36.75,36.72,36.74,179317.0,29.7707,29.7869,29.7626,29.7788,179317.0
2020-12-28 14:55:00,36.74,36.75,36.73,36.75,105747.0,29.7788,29.7869,29.7707,29.7869,105747.0
2020-12-28 15:00:00,36.75,36.75,36.72,36.74,161723.0,29.7869,29.7869,29.7626,29.7788,161723.0
2020-12-28 15:05:00,36.75,36.75,36.72,36.73,192811.0,29.7869,29.7869,29.7626,29.7707,192811.0
2020-12-28 15:10:00,36.73,36.75,36.72,36.73,227537.0,29.7707,29.7869,29.7626,29.7707,227537.0
2020-12-28 15:15:00,36.74,36.74,36.71,36.72,161833.0,29.7788,29.7788,29.7545,29.7626,161833.0
2020-12-28 15:20:00,36.72,36.73,36.7,36.72,192683.0,29.7626,29.7707,29.7464,29.7626,192683.0
2020-12-28 15:25:00,36.72,36.75,36.71,36.75,294460.0,29.7626,29.7869,29.7545,29.7869,294460.0
2020-12-28 15:30:00,36.75,36.75,36.72,36.73,209099.0,29.7869,29.7869,29.7626,29.7707,209099.0
2020-12-28 15:35:00,36.72,36.75,36.72,36.73,256878.0,29.7626,29.7869,29.7626,29.7707,256878.0
2020-12-28 15:40:00,36.73,36.8,36.72,36.79,433246.0,29.7707,29.8274,29.7626,29.8193,433246.0
2020-12-28 15:45:00,36.79,36.8,36.72,36.75,557928.0,29.8193,29.8274,29.7626,29.7869,557928.0
2020-12-28 15:50:00,36.75,36.78,36.73,36.77,426212.0,29.7869,29.8112,29.7707,29.8031,426212.0
2020-12-28 15:55:00,36.77,36.82,36.75,36.82,1127195.0,29.8031,29.8437,29.7869,29.8437,1127195.0
2020-12-29 09:30:00,36.9,37.08,36.86,37.04,1354874.0,29.9085,30.0544,29.8761,30.022,1354874.0
2020-12-29 09:35:00,37.03,37.07,36.83,36.83,489616.0,30.0139,30.0463,29.8518,29.8518,489616.0
2020-12-29 09:40:00,36.84,36.88,36.79,36.84,547772.0,29.8599,29.8923,29.8193,29.8599,547772.0
2020-12-29 09:45:00,36.85,36.96,36.81,36.96,470974.0,29.868,29.9571,29.8356,29.9571,470974.0
2020-12-29 09:50:00,36.95,37.01,36.92,36.92,445404.0,29.949,29.9977,29.9247,29.9247,445404.0
2020-12-29 09:55:00,36.92,36.95,36.82,36.87,371255.0,29.9247,29.949,29.8437,29.8842,371255.0
2020-12-29 10:00:00,36.87,36.95,36.84,36.95,397528.0,29.8842,29.949,29.8599,29.949,397528.0
2020-12-29 10:05:00,36.95,37.01,36.93,36.98,413858.0,29.949,29.9977,29.9328,29.9733,413858.0
2020-12-29 10:10:00,36.98,37.06,36.98,37.05,611245.0,29.9733,30.0382,29.9733,30.0301,611245.0
2020-12-29 10:15:00,37.05,37.07,36.95,36.98,371022.0,30.0301,30.0463,29.949,29.9733,371022.0
2020-12-29 10:20:00,36.97,37.06,36.97,37.02,327211.0,29.9652,30.0382,29.9652,30.0058,327211.0
2020-12-29 10:25:00,37.01,37.04,36.97,37.04,231125.0,29.9977,30.022,29.9652,30.022,231125.0
2020-12-29 10:30:00,37.04,37.08,37.0,37.01,245503.0,30.022,30.0544,29.9896,29.9977,245503.0
2020-12-29 10:35:00,37.01,37.04,36.98,37.04,195257.0,29.9977,30.022,29.9733,30.022,195257.0
2020-12-29 10:40:00,37.03,37.04,36.98,37.0,220401.0,30.0139,30.022,29.9733,29.9896,220401.0
2020-12-29 10:45:00,37.0,37.01,36.98,37.0,146999.0,29.9896,29.9977,29.9733,29.9896,146999.0
2020-12-29 10:50:00,37.0,37.03,36.98,37.01,177391.0,29.9896,30.0139,29.9733,29.9977,177391.0
2020-12-29 10:55:00,37.01,37.01,36.96,36.96,171793.0,29.9977,29.9977,29.9571,29.9571,171793.0
2020-12-29 11:00:00,36.97,36.97,36.91,36.92,203415.0,29.9652,29.9652,29.9166,29.9247,203415.0
2020-12-29 11:05:00,36.93,36.96,36.91,36.96,151361.0,29.9328,29.9571,29.9166,29.9571,151361.0
2020-12-29 11:10:00,36.95,36.98,36.93,36.96,174884.0,29.949,29.9733,29.9328,29.9571,174884.0
2020-12-29 11:15:00,36.96,36.99,36.95,36.97,158038.0,29.9571,29.9814,29.949,29.9652,158038.0
2020-12-29 11:20:00,36.97,37.03,36.96,37.02,206207.0,29.9652,30.0139,29.9571,30.0058,206207.0
2020-12-29 11:25:00,37.02,37.05,37.01,37.04,227340.0,30.0058,30.0301,29.9977,30.022,227340.0
2020-12-29 11:30:00,37.04,37.04,37.0,37.01,111024.0,30.022,30.022,29.9896,29.9977,111024.0
2020-12-29 11:35:00,37.01,37.05,37.0,37.05,197368.0,29.9977,30.0301,29.9896,30.0301,197368.0
2020-12-29 11:40:00,37.04,37.07,37.03,37.06,219588.0,30.022,30.0463,30.0139,30.0382,219588.0
2020-12-29 11:45:00,37.06,37.07,37.02,37.06,205557.0,30.0382,30.0463,30.0058,30.0382,205557.0
2020-12-29 11:50:00,37.06,37.12,37.06,37.07,284515.0,30.0382,30.0868,30.0382,30.0463,284515.0
2020-12-29 11:55:00,37.08,37.11,37.07,37.1,137022.0,30.0544,30.0787,30.0463,30.0706,137022.0
2020-12-29 12:00:00,37.09,37.1,37.03,37.05,297634.0,30.0625,30.0706,30.0139,30.0301,297634.0
2020-12-29 12:05:00,37.05,37.09,37.05,37.09,132504.0,30.0301,30.0625,30.0301,30.0625,132504.0
2020-12-29 12:10:00,37.09,37.09,37.04,37.06,136491.0,30.0625,30.0625,30.022,30.0382,136491.0
2020-12-29 12:15:00,37.07,37.12,37.06,37.12,170906.0,30.0463,30.0868,30.0382,30.0868,170906.0
2020-12-29 12:20:00,37.12,37.14,37.08,37.1,266400.0,30.0868,30.103,30.0544,30.0706,266400.0
2020-12-29 12:25:00,37.09,37.12,37.08,37.09,197689.0,30.0625,30.0868,30.0544,30.0625,197689.0
2020-12-29 12:30:00,37.1,37.1,37.0,37.01,185956.0,30.0706,30.0706,29.9896,29.9977,185956.0
2020-12-29 12:35:00,37.01,37.02,36.93,36.94,243722.0,29.9977,30.0058,29.9328,29.9409,243722.0
2020-12-29 12:40:00,36.93,36.97,36.93,36.95,162634.0,29.9328,29.9652,29.9328,29.949,162634.0
2020-12-29 12:45:00,36.95,36.99,36.94,36.99,137090.0,29.949,29.9814,29.9409,29.9814,137090.0
2020-12-29 12:50:00,36.99,37.0,36.94,36.95,120497.0,29.9814,29.9896,29.9409,29.949,120497.0
2020-12-29 12:55:00,36.95,36.97,36.93,36.96,96885.0,29.949,29.9652,29.9328,29.9571,96885.0
2020-12-29 13:00:00,36.95,36.96,36.91,36.93,137356.0,29.949,29.9571,29.9166,29.9328,137356.0
2020-12-29 13:05:00,36.93,36.94,36.89,36.94,186570.0,29.9328,29.9409,29.9004,29.9409,186570.0
2020-12-29 13:10:00,36.94,36.99,36.92,36.98,137587.0,29.9409,29.9814,29.9247,29.9733,137587.0
2020-12-29 13:15:00,36.98,36.99,36.93,36.95,105956.0,29.9733,29.9814,29.9328,29.949,105956.0
2020-12-29 13:20:00,36.95,36.97,36.93,36.93,93504.0,29.949,29.9652,29.9328,29.9328,93504.0
2020-12-29 13:25:00,36.93,36.95,36.93,36.95,67227.0,29.9328,29.949,29.9328,29.949,67227.0
2020-12-29 13:30:00,36.95,36.98,36.94,36.98,90056.0,29.949,29.9733,29.9409,29.9733,90056.0
2020-12-29 13:35:00,36.98,37.05,36.97,37.01,251249.0,29.9733,30.0301,29.9652,29.9977,251249.0
2020-12-29 13:40:00,37.0,37.02,36.98,36.99,121224.0,29.9896,30.0058,29.9733,29.9814,121224.0
2020-12-29 13:45:00,37.0,37.0,36.96,36.96,81341.0,29.9896,29.9896,29.9571,29.9571,81341.0
2020-12-29 13:50:00,36.96,37.0,36.96,36.99,181766.0,29.9571,29.9896,29.9571,29.9814,181766.0
2020-12-29 13:55:00,36.98,37.02,36.96,36.96,176830.0,29.9733,30.0058,29.9571,29.9571,176830.0
2020-12-29 14:00:00,36.97,36.97,36.95,36.97,139900.0,29.9652,29.9652,29.949,29.9652,139900.0
2020-12-29 14:05:00,36.96,37.04,36.96,37.01,184884.0,29.9571,30.022,29.9571,29.9977,184884.0
2020-12-29 14:10:00,37.0,37.01,36.97,36.98,107884.0,29.9896,29.9977,29.9652,29.9733,107884.0
2020-12-29 14:15:00,36.98,37.0,36.97,36.98,108763.0,29.9733,29.9896,29.9652,29.9733,108763.0
2020-12-29 14:20:00,36.98,37.03,36.97,37.01,138538.0,29.9733,30.0139,29.9652,29.9977,138538.0
2020-12-29 14:25:00,37.0,37.01,36.97,36.99,103899.0,29.9896,29.9977,29.9652,29.9814,103899.0
2020-12-29 14:30:00,36.98,36.99,36.95,36.98,92572.0,29.9733,29.9814,29.949,29.9733,92572.0
2020-12-29 14:35:00,36.98,37.03,36.97,37.01,179249.0,29.9733,30.0139,29.9652,29.9977,179249.0
2020-12-29 14:40:00,37.01,37.07,37.01,37.02,246787.0,29.9977,30.0463,29.9977,30.0058,246787.0
2020-12-29 14:45:00,37.02,37.06,37.01,37.05,186619.0,30.0058,30.0382,29.9977,30.0301,186619.0
2020-12-29 14:50:00,37.05,37.11,37.04,37.06,277102.0,30.0301,30.0787,30.022,30.0382,277102.0
2020-12-29 14:55:00,37.05,37.06,37.01,37.04,199324.0,30.0301,30.0382,29.9977,30.022,199324.0
2020-12-29 15:00:00,37.04,37.09,37.03,37.07,189172.0,30.022,30.0625,30.0139,30.0463,189172.0
2020-12-29 15:05:00,37.07,37.07,37.02,37.03,179656.0,30.0463,30.0463,30.0058,30.0139,179656.0
2020-12-29 15:10:00,37.04,37.07,37.03,37.06,160586.0,30.022,30.0463,30.0139,30.0382,160586.0
2020-12-29 15:15:00,37.06,37.09,37.05,37.06,137211.0,30.0382,30.0625,30.0301,30.0382,137211.0
2020-12-29 15:20:00,37.06,37.1,37.05,37.09,142242.0,30.0382,30.0706,30.0301,30.0625,142242.0
2020-12-29 15:25:00,37.09,37.15,37.09,37.14,480206.0,30.0625,30.1111,30.0625,30.103,480206.0
2020-12-29 15:30:00,37.14,37.15,37.12,37.15,247436.0,30.103,30.1111,30.0868,30.1111,247436.0
2020-12-29 15:35:00,37.15,37.18,37.12,37.15,280435.0,30.1111,30.1355,30.0868,30.1111,280435.0
2020-12-29 15:40:00,37.15,37.2,37.14,37.18,282269.0,30.1111,30.1517,30.103,30.1355,282269.0
2020-12-29 15:45:00,37.17,37.17,37.1,37.11,340343.0,30.1273,30.1273,30.0706,30.0787,340343.0
2020-12-29 15:50:00,37.11,37.14,37.09,37.11,452355.0,30.0787,30.103,30.0625,30.0787,452355.0
2020-12-29 15:55:00,37.12,37.13,37.02,37.04,1155661.0,30.0868,30.0949,30.0058,30.022,1155661.0
2020-12-30 09:30:00,37.03,37.22,36.96,36.98,893583.0,30.0139,30.1679,29.9571,29.9733,893583.0
2020-12-30 09:35:00,36.98,37.01,36.94,36.94,248106.0,29.9733,29.9977,29.9409,29.9409,248106.0
2020-12-30 09:40:00,36.95,37.0,36.87,36.98,419436.0,29.949,29.9896,29.8842,29.9733,419436.0
2020-12-30 09:45:00,36.98,37.08,36.96,37.06,382553.0,29.9733,30.0544,29.9571,30.0382,382553.0
2020-12-30 09:50:00,37.05,37.13,37.04,37.06,283197.0,30.0301,30.0949,30.022,30.0382,283197.0
2020-12-30 09:55:00,37.07,37.13,37.02,37.1,312613.0,30.0463,30.0949,30.0058,30.0706,312613.0
2020-12-30 10:00:00,37.1,37.2,37.08,37.17,370414.0,30.0706,30.1517,30.0544,30.1273,370414.0
2020-12-30 10:05:00,37.16,37.19,37.09,37.16,319745.0,30.1192,30.1436,30.0625,30.1192,319745.0
2020-12-30 10:10:00,37.16,37.24,37.11,37.19,336643.0,30.1192,30.1841,30.0787,30.1436,336643.0
2020-12-30 10:15:00,37.2,37.2,37.1,37.13,213838.0,30.1517,30.1517,30.0706,30.0949,213838.0
2020-12-30 10:20:00,37.12,37.13,37.03,37.04,275929.0,30.0868,30.0949,30.0139,30.022,275929.0
2020-12-30 10:25:00,37.05,37.05,37.01,37.01,221473.0,30.0301,30.0301,29.9977,29.9977,221473.0
2020-12-30 10:30:00,37.01,37.11,37.0,37.09,189041.0,29.9977,30.0787,29.9896,30.0625,189041.0
2020-12-30 10:35:00,37.09,37.14,37.03,37.05,219877.0,30.0625,30.103,30.0139,30.0301,219877.0
2020-12-30 10:40:00,37.05,37.05,37.01,37.05,198049.0,30.0301,30.0301,29.9977,30.0301,198049.0
2020-12-30 10:45:00,37.05,37.11,37.02,37.07,207300.0,30.0301,30.0787,30.0058,30.0463,207300.0
2020-12-30 10:50:00,37.07,37.11,37.04,37.06,203477.0,30.0463,30.0787,30.022,30.0382,203477.0
2020-12-30 10:55:00,37.05,37.1,37.04,37.09,300983.0,30.0301,30.0706,30.022,30.0625,300983.0
2020-12-30 11:00:00,37.08,37.11,37.07,37.11,220590.0,30.0544,30.0787,30.0463,30.0787,220590.0
2020-12-30 11:05:00,37.11,37.14,37.09,37.13,128363.0,30.0787,30.103,30.0625,30.0949,128363.0
2020-12-30 11:10:00,37.12,37.14,37.1,37.13,102129.0,30.0868,30.103,30.0706,30.0949,102129.0
2020-12-30 11:15:00,37.13,37.15,37.11,37.12,140735.0,30.0949,30.1111,30.0787,30.0868,140735.0
2020-12-30 11:20:00,37.12,37.18,37.1,37.12,187619.0,30.0868,30.1355,30.0706,30.0868,187619.0
2020-12-30 11:25:00,37.12,37.13,37.07,37.08,136987.0,30.0868,30.0949,30.0463,30.0544,136987.0
2020-12-30 11:30:00,37.08,37.15,37.07,37.15,169085.0,30.0544,30.1111,30.0463,30.1111,169085.0
2020-12-30 11:35:00,37.15,37.16,37.09,37.09,191437.0,30.1111,30.1192,30.0625,30.0625,191437.0
2020-12-30 11:40:00,37.09,37.1,37.04,37.07,177928.0,30.0625,30.0706,30.022,30.0463,177928.0
2020-12-30 11:45:00,37.07,37.07,37.02,37.06,161324.0,30.0463,30.0463,30.0058,30.0382,161324.0
2020-12-30 11:50:00,37.07,37.09,37.03,37.04,141118.0,30.0463,30.0625,30.0139,30.022,141118.0
2020-12-30 11:55:00,37.03,37.07,37.03,37.05,119216.0,30.0139,30.0463,30.0139,30.0301,119216.0
2020-12-30 12:00:00,37.05,37.09,37.02,37.09,126853.0,30.0301,30.0625,30.0058,30.0625,126853.0
2020-12-30 12:05:00,37.09,37.1,37.06,37.09,115171.0,30.0625,30.0706,30.0382,30.0625,115171.0
2020-12-30 12:10:00,37.09,37.1,37.08,37.08,92723.0,30.0625,30.0706,30.0544,30.0544,92723.0
2020-12-30 12:15:00,37.09,37.12,37.08,37.1,139795.0,30.0625,30.0868,30.0544,30.0706,139795.0
2020-12-30 12:20:00,37.09,37.1,37.06,37.08,89685.0,30.0625,30.0706,30.0382,30.0544,89685.0
2020-12-30 12:25:00,37.08,37.1,37.06,37.1,72329.0,30.0544,30.0706,30.0382,30.0706,72329.0
2020-12-30 12:30:00,37.09,37.12,37.08,37.12,103812.0,30.0625,30.0868,30.0544,30.0868,103812.0
2020-12-30 12:35:00,37.12,37.12,37.09,37.09,80544.0,30.0868,30.0868,30.0625,30.0625,80544.0
2020-12-30 12:40:00,37.1,37.11,37.08,37.1,93505.0,30.0706,30.0787,30.0544,30.0706,93505.0
2020-12-30 12:45:00,37.1,37.1,37.08,37.09,49882.0,30.0706,30.0706,30.0544,30.0625,49882.0
2020-12-30 12:50:00,37.09,37.09,37.06,37.06,85878.0,30.0625,30.0625,30.0382,30.0382,85878.0
2020-12-30 12:55:00,37.06,37.08,37.04,37.07,122118.0,30.0382,30.0544,30.022,30.0463,122118.0
2020-12-30 13:00:00,37.08,37.08,37.06,37.08,98009.0,30.0544,30.0544,30.0382,30.0544,98009.0
2020-12-30 13:05:00,37.07,37.09,37.06,37.09,99072.0,30.0463,30.0625,30.0382,30.0625,99072.0
2020-12-30 13:10:00,37.09,37.1,37.08,37.09,96342.0,30.0625,30.0706,30.0544,30.0625,96342.0
2020-12-30 13:15:00,37.09,37.09,37.07,37.08,85666.0,30.0625,30.0625,30.0463,30.0544,85666.0
2020-12-30 13:20:00,37.07,37.08,37.05,37.05,69351.0,30.0463,30.0544,30.0301,30.0301,69351.0
2020-12-30 13:25:00,37.05,37.06,37.03,37.04,127251.0,30.0301,30.0382,30.0139,30.022,127251.0
2020-12-30 13:30:00,37.04,37.07,37.02,37.03,142244.0,30.022,30.0463,30.0058,30.0139,142244.0
2020-12-30 13:35:00,37.04,37.04,37.0,37.01,92860.0,30.022,30.022,29.9896,29.9977,92860.0
2020-12-30 13:40:00,37.01,37.03,37.0,37.02,161126.0,29.9977,30.0139,29.9896,30.0058,161126.0
2020-12-30 13:45:00,37.02,37.04,37.02,37.02,190014.0,30.0058,30.022,30.0058,30.0058,190014.0
2020-12-30 13:50:00,37.03,37.03,37.0,37.02,83016.0,30.0139,30.0139,29.9896,30.0058,83016.0
2020-12-30 13:55:00,37.02,37.03,37.0,37.0,125731.0,30.0058,30.0139,29.9896,29.9896,125731.0
2020-12-30 14:00:00,37.01,37.01,36.93,36.93,459171.0,29.9977,29.9977,29.9328,29.9328,459171.0
2020-12-30 14:05:00,36.94,36.97,36.93,36.95,380625.0,29.9409,29.9652,29.9328,29.949,380625.0
2020-12-30 14:10:00,36.95,36.97,36.91,36.91,386941.0,29.949,29.9652,29.9166,29.9166,386941.0
2020-12-30 14:15:00,36.91,36.94,36.9,36.93,304039.0,29.9166,29.9409,29.9085,29.9328,304039.0
2020-12-30 14:20:00,36.93,36.94,36.91,36.94,222222.0,29.9328,29.9409,29.9166,29.9409,222222.0
2020-12-30 14:25:00,36.94,36.97,36.92,36.94,184625.0,29.9409,29.9652,29.9247,29.9409,184625.0
2020-12-30 14:30:00,36.94,36.97,36.93,36.94,203428.0,29.9409,29.9652,29.9328,29.9409,203428.0
2020-12-30 14:35:00,36.94,36.95,36.92,36.93,135044.0,29.9409,29.949,29.9247,29.9328,135044.0
2020-12-30 14:40:00,36.93,36.96,36.92,36.95,146283.0,29.9328,29.9571,29.9247,29.949,146283.0
2020-12-30 14:45:00,36.95,36.98,36.94,36.95,127577.0,29.949,29.9733,29.9409,29.949,127577.0
2020-12-30 14:50:00,36.95,36.97,36.95,36.97,77514.0,29.949,29.9652,29.949,29.9652,77514.0
2020-12-30 14:55:00,36.97,36.97,36.93,36.95,116584.0,29.9652,29.9652,29.9328,29.949,116584.0
2020-12-30 15:00:00,36.96,36.96,36.93,36.95,87836.0,29.9571,29.9571,29.9328,29.949,87836.0
2020-12-30 15:05:00,36.95,36.95,36.88,36.89,394166.0,29.949,29.949,29.8923,29.9004,394166.0
2020-12-30 15:10:00,36.89,36.89,36.83,36.83,327513.0,29.9004,29.9004,29.8518,29.8518,327513.0
2020-12-30 15:15:00,36.84,36.84,36.77,36.79,441192.0,29.8599,29.8599,29.8031,29.8193,441192.0
2020-12-30 15:20:00,36.79,36.8,36.76,36.76,311654.0,29.8193,29.8274,29.795,29.795,311654.0
2020-12-30 15:25:00,36.76,36.79,36.75,36.78,464003.0,29.795,29.8193,29.7869,29.8112,464003.0
2020-12-30 15:30:00,36.77,36.85,36.77,36.83,510663.0,29.8031,29.868,29.8031,29.8518,510663.0
2020-12-30 15:35:00,36.83,36.83,36.75,36.77,433934.0,29.8518,29.8518,29.7869,29.8031,433934.0
2020-12-30 15:40:00,36.77,36.84,36.75,36.82,656075.0,29.8031,29.8599,29.7869,29.8437,656075.0
2020-12-30 15:45:00,36.82,36.82,36.77,36.77,512301.0,29.8437,29.8437,29.8031,29.8031,512301.0
2020-12-30 15:50:00,36.78,36.78,36.75,36.76,911218.0,29.8112,29.8112,29.7869,29.795,911218.0
2020-12-30 15:55:00,36.77,36.8,36.7,36.75,2100695.0,29.8031,29.8274,29.7464,29.7869,2100695.0
2020-12-31 09:30:00,36.66,36.77,36.6,36.7,805931.0,29.714,29.8031,29.6653,29.7464,805931.0
2020-12-31 09:35:00,36.7,36.73,36.45,36.49,871059.0,29.7464,29.7707,29.5438,29.5762,871059.0
2020-12-31 09:40:00,36.49,36.59,36.44,36.49,504710.0,29.5762,29.6572,29.5357,29.5762,504710.0
2020-12-31 09:45:00,36.49,36.6,36.46,36.56,488686.0,29.5762,29.6653,29.5519,29.6329,488686.0
2020-12-31 09:50:00,36.55,36.56,36.47,36.47,288870.0,29.6248,29.6329,29.56,29.56,288870.0
2020-12-31 09:55:00,36.48,36.49,36.43,36.45,374489.0,29.5681,29.5762,29.5276,29.5438,374489.0
2020-12-31 10:00:00,36.44,36.47,36.4,36.45,507714.0,29.5357,29.56,29.5032,29.5438,507714.0
2020-12-31 10:05:00,36.46,36.46,36.43,36.45,243151.0,29.5519,29.5519,29.5276,29.5438,243151.0
2020-12-31 10:10:00,36.45,36.47,36.39,36.45,318345.0,29.5438,29.56,29.4951,29.5438,318345.0
2020-12-31 10:15:00,36.44,36.48,36.43,36.45,245867.0,29.5357,29.5681,29.5276,29.5438,245867.0
2020-12-31 10:20:00,36.45,36.46,36.43,36.45,191008.0,29.5438,29.5519,29.5276,29.5438,191008.0
2020-12-31 10:25:00,36.45,36.48,36.4,36.4,277631.0,29.5438,29.5681,29.5032,29.5032,277631.0
2020-12-31 10:30:00,36.4,36.42,36.34,36.37,522172.0,29.5032,29.5194,29.4546,29.4789,522172.0
2020-12-31 10:35:00,36.37,36.38,36.35,36.38,233089.0,29.4789,29.487,29.4627,29.487,233089.0
2020-12-31 10:40:00,36.38,36.39,36.31,36.32,437858.0,29.487,29.4951,29.4303,29.4384,437858.0
2020-12-31 10:45:00,36.31,36.38,36.29,36.36,399633.0,29.4303,29.487,29.4141,29.4708,399633.0
2020-12-31 10:50:00,36.37,36.43,36.35,36.41,246003.0,29.4789,29.5276,29.4627,29.5113,246003.0
2020-12-31 10:55:00,36.41,36.41,36.36,36.39,197629.0,29.5113,29.5113,29.4708,29.4951,197629.0
2020-12-31 11:00:00,36.39,36.47,36.38,36.4,315169.0,29.4951,29.56,29.487,29.5032,315169.0
2020-12-31 11:05:00,36.4,36.43,36.39,36.41,182062.0,29.5032,29.5276,29.4951,29.5113,182062.0
2020-12-31 11:10:00,36.4,36.41,36.36,36.38,181453.0,29.5032,29.5113,29.4708,29.487,181453.0
2020-12-31 11:15:00,36.38,36.4,36.35,36.36,210819.0,29.487,29.5032,29.4627,29.4708,210819.0
2020-12-31 11:20:00,36.37,36.4,36.35,36.39,204220.0,29.4789,29.5032,29.4627,29.4951,204220.0
2020-12-31 11:25:00,36.4,36.4,36.38,36.4,134406.0,29.5032,29.5032,29.487,29.5032,134406.0
2020-12-31 11:30:00,36.39,36.4,36.37,36.39,189801.0,29.4951,29.5032,29.4789,29.4951,189801.0
2020-12-31 11:35:00,36.38,36.39,36.35,36.36,211052.0,29.487,29.4951,29.4627,29.4708,211052.0
2020-12-31 11:40:00,36.37,36.37,36.32,36.34,204025.0,29.4789,29.4789,29.4384,29.4546,204025.0
2020-12-31 11:45:00,36.33,36.37,36.33,36.36,140617.0,29.4465,29.4789,29.4465,29.4708,140617.0
2020-12-31 11:50:00,36.35,36.41,36.34,36.38,363270.0,29.4627,29.5113,29.4546,29.487,363270.0
2020-12-31 11:55:00,36.39,36.41,36.38,36.41,200078.0,29.4951,29.5113,29.487,29.5113,200078.0
2020-12-31 12:00:00,36.41,36.44,36.37,36.38,325959.0,29.5113,29.5357,29.4789,29.487,325959.0
2020-12-31 12:05:00,36.38,36.4,36.3,36.32,299578.0,29.487,29.5032,29.4222,29.4384,299578.0
2020-12-31 12:10:00,36.33,36.33,36.3,36.31,191395.0,29.4465,29.4465,29.4222,29.4303,191395.0
2020-12-31 12:15:00,36.31,36.34,36.31,36.32,185380.0,29.4303,29.4546,29.4303,29.4384,185380.0
2020-12-31 12:20:00,36.32,36.33,36.31,36.32,187577.0,29.4384,29.4465,29.4303,29.4384,187577.0
2020-12-31 12:25:00,36.31,36.33,36.3,36.33,198081.0,29.4303,29.4465,29.4222,29.4465,198081.0
2020-12-31 12:30:00,36.33,36.33,36.29,36.32,276251.0,29.4465,29.4465,29.4141,29.4384,276251.0
2020-12-31 12:35:00,36.32,36.35,36.31,36.32,189898.0,29.4384,29.4627,29.4303,29.4384,189898.0
2020-12-31 12:40:00,36.32,36.34,36.3,36.31,204156.0,29.4384,29.4546,29.4222,29.4303,204156.0
2020-12-31 12:45:00,36.31,36.36,36.31,36.33,286296.0,29.4303,29.4708,29.4303,29.4465,286296.0
2020-12-31 12:50:00,36.34,36.36,36.32,36.33,357931.0,29.4546,29.4708,29.4384,29.4465,357931.0
2020-12-31 12:55:00,36.33,36.38,36.33,36.34,192439.0,29.4465,29.487,29.4465,29.4546,192439.0
2020-12-31 13:00:00,36.34,36.36,36.34,36.35,94485.0,29.4546,29.4708,29.4546,29.4627,94485.0
2020-12-31 13:05:00,36.36,36.37,36.33,36.34,202525.0,29.4708,29.4789,29.4465,29.4546,202525.0
2020-12-31 13:10:00,36.34,36.35,36.32,36.32,125761.0,29.4546,29.4627,29.4384,29.4384,125761.0
2020-12-31 13:15:00,36.33,36.37,36.32,36.35,151696.0,29.4465,29.4789,29.4384,29.4627,151696.0
2020-12-31 13:20:00,36.35,36.36,36.34,36.34,132481.0,29.4627,29.4708,29.4546,29.4546,132481.0
2020-12-31 13:25:00,36.34,36.35,36.33,36.34,118172.0,29.4546,29.4627,29.4465,29.4546,118172.0
2020-12-31 13:30:00,36.34,36.39,36.33,36.37,170613.0,29.4546,29.4951,29.4465,29.4789,170613.0
2020-12-31 13:35:00,36.37,36.39,36.36,36.38,164995.0,29.4789,29.4951,29.4708,29.487,164995.0
2020-12-31 13:40:00,36.38,36.39,36.37,36.38,127118.0,29.487,29.4951,29.4789,29.487,127118.0
2020-12-31 13:45:00,36.39,36.42,36.38,36.4,188893.0,29.4951,29.5194,29.487,29.5032,188893.0
2020-12-31 13:50:00,36.41,36.43,36.39,36.41,246405.0,29.5113,29.5276,29.4951,29.5113,246405.0
2020-12-31 13:55:00,36.41,36.49,36.4,36.45,232700.0,29.5113,29.5762,29.5032,29.5438,232700.0
2020-12-31 14:00:00,36.45,36.47,36.43,36.44,135931.0,29.5438,29.56,29.5276,29.5357,135931.0
2020-12-31 14:05:00,36.44,36.46,36.42,36.46,197079.0,29.5357,29.5519,29.5194,29.5519,197079.0
2020-12-31 14:10:00,36.46,36.52,36.45,36.5,361822.0,29.5519,29.6005,29.5438,29.5843,361822.0
2020-12-31 14:15:00,36.51,36.57,36.5,36.55,353355.0,29.5924,29.641,29.5843,29.6248,353355.0
2020-12-31 14:20:00,36.56,36.59,36.52,36.53,307092.0,29.6329,29.6572,29.6005,29.6086,307092.0
2020-12-31 14:25:00,36.54,36.56,36.52,36.54,139275.0,29.6167,29.6329,29.6005,29.6167,139275.0
2020-12-31 14:30:00,36.54,36.57,36.52,36.55,221266.0,29.6167,29.641,29.6005,29.6248,221266.0
2020-12-31 14:35:00,36.54,36.6,36.54,36.59,233500.0,29.6167,29.6653,29.6167,29.6572,233500.0
2020-12-31 14:40:00,36.6,36.61,36.57,36.6,215494.0,29.6653,29.6734,29.641,29.6653,215494.0
2020-12-31 14:45:00,36.61,36.62,36.57,36.57,173915.0,29.6734,29.6816,29.641,29.641,173915.0
2020-12-31 14:50:00,36.58,36.6,36.55,36.58,229955.0,29.6491,29.6653,29.6248,29.6491,229955.0
2020-12-31 14:55:00,36.58,36.59,36.54,36.55,253049.0,29.6491,29.6572,29.6167,29.6248,253049.0
2020-12-31 15:00:00,36.55,36.57,36.52,36.55,347498.0,29.6248,29.641,29.6005,29.6248,347498.0
2020-12-31 15:05:00,36.56,36.62,36.55,36.61,272827.0,29.6329,29.6816,29.6248,29.6734,272827.0
2020-12-31 15:10:00,36.61,36.63,36.6,36.62,290971.0,29.6734,29.6897,29.6653,29.6816,290971.0
2020-12-31 15:15:00,36.62,36.69,36.61,36.66,275793.0,29.6816,29.7383,29.6734,29.714,275793.0
2020-12-31 15:20:00,36.66,36.67,36.63,36.65,238601.0,29.714,29.7221,29.6897,29.7059,238601.0
2020-12-31 15:25:00,36.65,36.69,36.64,36.65,289808.0,29.7059,29.7383,29.6978,29.7059,289808.0
2020-12-31 15:30:00,36.65,36.7,36.64,36.69,304369.0,29.7059,29.7464,29.6978,29.7383,304369.0
2020-12-31 15:35:00,36.7,36.73,36.67,36.68,366505.0,29.7464,29.7707,29.7221,29.7302,366505.0
2020-12-31 15:40:00,36.68,36.71,36.65,36.67,414518.0,29.7302,29.7545,29.7059,29.7221,414518.0
2020-12-31 15:45:00,36.66,36.73,36.64,36.72,541879.0,29.714,29.7707,29.6978,29.7626,541879.0
2020-12-31 15:50:00,36.72,36.77,36.7,36.74,705615.0,29.7626,29.8031,29.7464,29.7788,705615.0
2020-12-31 15:55:00,36.74,36.92,36.7,36.78,3065670.0,29.7788,29.9247,29.7464,29.8112,3065670.0
2021-01-04 09:30:00,36.89,36.94,36.7,36.72,1294022.0,29.9004,29.9409,29.7464,29.7626,1294022.0
2021-01-04 09:35:00,36.72,36.86,36.6,36.68,731304.0,29.7626,29.8761,29.6653,29.7302,731304.0
2021-01-04 09:40:00,36.69,36.74,36.56,36.66,554412.0,29.7383,29.7788,29.6329,29.714,554412.0
2021-01-04 09:45:00,36.66,36.82,36.65,36.75,541182.0,29.714,29.8437,29.7059,29.7869,541182.0
2021-01-04 09:50:00,36.76,36.76,36.64,36.73,414148.0,29.795,29.795,29.6978,29.7707,414148.0
2021-01-04 09:55:00,36.72,36.77,36.66,36.67,338296.0,29.7626,29.8031,29.714,29.7221,338296.0
2021-01-04 10:00:00,36.66,36.68,36.61,36.63,312506.0,29.714,29.7302,29.6734,29.6897,312506.0
2021-01-04 10:05:00,36.62,36.73,36.62,36.68,368040.0,29.6816,29.7707,29.6816,29.7302,368040.0
2021-01-04 10:10:00,36.68,36.68,36.53,36.54,497903.0,29.7302,29.7302,29.6086,29.6167,497903.0
2021-01-04 10:15:00,36.54,36.62,36.5,36.55,331176.0,29.6167,29.6816,29.5843,29.6248,331176.0
2021-01-04 10:20:00,36.55,36.58,36.46,36.47,457292.0,29.6248,29.6491,29.5519,29.56,457292.0
2021-01-04 10:25:00,36.47,36.53,36.47,36.51,360755.0,29.56,29.6086,29.56,29.5924,360755.0
2021-01-04 10:30:00,36.5,36.53,36.42,36.52,508030.0,29.5843,29.6086,29.5194,29.6005,508030.0
2021-01-04 10:35:00,36.52,36.56,36.51,36.55,240669.0,29.6005,29.6329,29.5924,29.6248,240669.0
2021-01-04 10:40:00,36.55,36.6,36.55,36.59,244869.0,29.6248,29.6653,29.6248,29.6572,244869.0
2021-01-04 10:45:00,36.58,36.61,36.52,36.59,404484.0,29.6491,29.6734,29.6005,29.6572,404484.0
2021-01-04 10:50:00,36.59,36.62,36.45,36.46,401778.0,29.6572,29.6816,29.5438,29.5519,401778.0
2021-01-04 10:55:00,36.46,36.58,36.44,36.55,344745.0,29.5519,29.6491,29.5357,29.6248,344745.0
2021-01-04 11:00:00,36.54,36.58,36.43,36.51,344132.0,29.6167,29.6491,29.5276,29.5924,344132.0
2021-01-04 11:05:00,36.51,36.55,36.43,36.46,291857.0,29.5924,29.6248,29.5276,29.5519,291857.0
2021-01-04 11:10:00,36.46,36.69,36.45,36.69,516423.0,29.5519,29.7383,29.5438,29.7383,516423.0
2021-01-04 11:15:00,36.69,36.69,36.61,36.65,363500.0,29.7383,29.7383,29.6734,29.7059,363500.0
2021-01-04 11:20:00,36.65,36.65,36.53,36.54,417588.0,29.7059,29.7059,29.6086,29.6167,417588.0
2021-01-04 11:25:00,36.54,36.58,36.5,36.53,243384.0,29.6167,29.6491,29.5843,29.6086,243384.0
2021-01-04 11:30:00,36.53,36.55,36.48,36.49,251766.0,29.6086,29.6248,29.5681,29.5762,251766.0
2021-01-04 11:35:00,36.48,36.52,36.46,36.48,209539.0,29.5681,29.6005,29.5519,29.5681,209539.0
2021-01-04 11:40:00,36.48,36.52,36.45,36.47,213650.0,29.5681,29.6005,29.5438,29.56,213650.0
2021-01-04 11:45:00,36.46,36.48,36.4,36.43,324042.0,29.5519,29.5681,29.5032,29.5276,324042.0
2021-01-04 11:50:00,36.43,36.45,36.37,36.37,321687.0,29.5276,29.5438,29.4789,29.4789,321687.0
2021-01-04 11:55:00,36.37,36.39,36.32,36.35,421182.0,29.4789,29.4951,29.4384,29.4627,421182.0
2021-01-04 12:00:00,36.35,36.44,36.35,36.4,309227.0,29.4627,29.5357,29.4627,29.5032,309227.0
2021-01-04 12:05:00,36.4,36.41,36.35,36.37,207896.0,29.5032,29.5113,29.4627,29.4789,207896.0
2021-01-04 12:10:00,36.37,36.38,36.3,36.32,387979.0,29.4789,29.487,29.4222,29.4384,387979.0
2021-01-04 12:15:00,36.31,36.36,36.27,36.33,340758.0,29.4303,29.4708,29.3979,29.4465,340758.0
2021-01-04 12:20:00,36.33,36.39,36.3,36.37,253686.0,29.4465,29.4951,29.4222,29.4789,253686.0
2021-01-04 12:25:00,36.37,36.4,36.34,36.4,195328.0,29.4789,29.5032,29.4546,29.5032,195328.0
2021-01-04 12:30:00,36.39,36.39,36.3,36.35,228324.0,29.4951,29.4951,29.4222,29.4627,228324.0
2021-01-04 12:35:00,36.35,36.38,36.31,36.34,164198.0,29.4627,29.487,29.4303,29.4546,164198.0
2021-01-04 12:40:00,36.33,36.34,36.29,36.31,240395.0,29.4465,29.4546,29.4141,29.4303,240395.0
2021-01-04 12:45:00,36.31,36.33,36.3,36.3,236956.0,29.4303,29.4465,29.4222,29.4222,236956.0
2021-01-04 12:50:00,36.3,36.38,36.28,36.38,253859.0,29.4222,29.487,29.406,29.487,253859.0
2021-01-04 12:55:00,36.38,36.39,36.32,36.34,142690.0,29.487,29.4951,29.4384,29.4546,142690.0
2021-01-04 13:00:00,36.33,36.37,36.32,36.36,152713.0,29.4465,29.4789,29.4384,29.4708,152713.0
2021-01-04 13:05:00,36.35,36.44,36.35,36.41,287809.0,29.4627,29.5357,29.4627,29.5113,287809.0
2021-01-04 13:10:00,36.4,36.47,36.37,36.43,227697.0,29.5032,29.56,29.4789,29.5276,227697.0
2021-01-04 13:15:00,36.43,36.45,36.42,36.43,153497.0,29.5276,29.5438,29.5194,29.5276,153497.0
2021-01-04 13:20:00,36.43,36.48,36.42,36.48,175597.0,29.5276,29.5681,29.5194,29.5681,175597.0
2021-01-04 13:25:00,36.48,36.49,36.42,36.43,179230.0,29.5681,29.5762,29.5194,29.5276,179230.0
2021-01-04 13:30:00,36.44,36.44,36.4,36.4,252749.0,29.5357,29.5357,29.5032,29.5032,252749.0
2021-01-04 13:35:00,36.4,36.45,36.4,36.43,156622.0,29.5032,29.5438,29.5032,29.5276,156622.0
2021-01-04 13:40:00,36.43,36.47,36.42,36.45,183022.0,29.5276,29.56,29.5194,29.5438,183022.0
2021-01-04 13:45:00,36.45,36.48,36.44,36.45,181180.0,29.5438,29.5681,29.5357,29.5438,181180.0
2021-01-04 13:50:00,36.45,36.5,36.43,36.48,184957.0,29.5438,29.5843,29.5276,29.5681,184957.0
2021-01-04 13:55:00,36.49,36.51,36.47,36.49,263226.0,29.5762,29.5924,29.56,29.5762,263226.0
2021-01-04 14:00:00,36.48,36.49,36.45,36.49,182088.0,29.5681,29.5762,29.5438,29.5762,182088.0
2021-01-04 14:05:00,36.49,36.49,36.44,36.45,222444.0,29.5762,29.5762,29.5357,29.5438,222444.0
2021-01-04 14:10:00,36.45,36.46,36.4,36.43,249310.0,29.5438,29.5519,29.5032,29.5276,249310.0
2021-01-04 14:15:00,36.43,36.44,36.39,36.39,268328.0,29.5276,29.5357,29.4951,29.4951,268328.0
2021-01-04 14:20:00,36.39,36.47,36.37,36.47,211038.0,29.4951,29.56,29.4789,29.56,211038.0
2021-01-04 14:25:00,36.46,36.48,36.42,36.46,256325.0,29.5519,29.5681,29.5194,29.5519,256325.0
2021-01-04 14:30:00,36.45,36.47,36.4,36.44,319474.0,29.5438,29.56,29.5032,29.5357,319474.0
2021-01-04 14:35:00,36.44,36.48,36.4,36.48,214706.0,29.5357,29.5681,29.5032,29.5681,214706.0
2021-01-04 14:40:00,36.48,36.53,36.46,36.51,242623.0,29.5681,29.6086,29.5519,29.5924,242623.0
2021-01-04 14:45:00,36.5,36.52,36.47,36.48,227823.0,29.5843,29.6005,29.56,29.5681,227823.0
2021-01-04 14:50:00,36.49,36.52,36.47,36.5,144717.0,29.5762,29.6005,29.56,29.5843,144717.0
2021-01-04 14:55:00,36.51,36.61,36.49,36.61,272127.0,29.5924,29.6734,29.5762,29.6734,272127.0
2021-01-04 15:00:00,36.6,36.62,36.51,36.52,270578.0,29.6653,29.6816,29.5924,29.6005,270578.0
2021-01-04 15:05:00,36.53,36.63,36.53,36.59,227107.0,29.6086,29.6897,29.6086,29.6572,227107.0
2021-01-04 15:10:00,36.59,36.67,36.58,36.62,281144.0,29.6572,29.7221,29.6491,29.6816,281144.0
2021-01-04 15:15:00,36.63,36.64,36.57,36.59,177102.0,29.6897,29.6978,29.641,29.6572,177102.0
2021-01-04 15:20:00,36.6,36.66,36.59,36.65,236473.0,29.6653,29.714,29.6572,29.7059,236473.0
2021-01-04 15:25:00,36.66,36.68,36.62,36.65,206073.0,29.714,29.7302,29.6816,29.7059,206073.0
2021-01-04 15:30:00,36.65,36.73,36.62,36.7,358168.0,29.7059,29.7707,29.6816,29.7464,358168.0
2021-01-04 15:35:00,36.69,36.74,36.68,36.73,394783.0,29.7383,29.7788,29.7302,29.7707,394783.0
2021-01-04 15:40:00,36.73,36.79,36.72,36.73,500575.0,29.7707,29.8193,29.7626,29.7707,500575.0
2021-01-04 15:45:00,36.73,36.84,36.72,36.82,416057.0,29.7707,29.8599,29.7626,29.8437,416057.0
2021-01-04 15:50:00,36.83,36.89,36.81,36.86,633922.0,29.8518,29.9004,29.8356,29.8761,633922.0
2021-01-04 15:55:00,36.86,36.88,36.77,36.82,1522304.0,29.8761,29.8923,29.8031,29.8437,1522304.0
2021-01-05 09:30:00,36.72,36.81,36.66,36.75,816173.0,29.7626,29.8356,29.714,29.7869,816173.0
2021-01-05 09:35:00,36.75,36.91,36.71,36.84,470755.0,29.7869,29.9166,29.7545,29.8599,470755.0
2021-01-05 09:40:00,36.84,36.86,36.68,36.75,471888.0,29.8599,29.8761,29.7302,29.7869,471888.0
2021-01-05 09:45:00,36.75,36.76,36.6,36.65,353202.0,29.7869,29.795,29.6653,29.7059,353202.0
2021-01-05 09:50:00,36.65,36.76,36.63,36.75,311167.0,29.7059,29.795,29.6897,29.7869,311167.0
2021-01-05 09:55:00,36.76,36.8,36.72,36.78,399140.0,29.795,29.8274,29.7626,29.8112,399140.0
2021-01-05 10:00:00,36.79,36.87,36.73,36.79,418019.0,29.8193,29.8842,29.7707,29.8193,418019.0
2021-01-05 10:05:00,36.79,36.9,36.76,36.88,605284.0,29.8193,29.9085,29.795,29.8923,605284.0
2021-01-05 10:10:00,36.88,36.91,36.79,36.85,254966.0,29.8923,29.9166,29.8193,29.868,254966.0
2021-01-05 10:15:00,36.84,36.86,36.78,36.79,445967.0,29.8599,29.8761,29.8112,29.8193,445967.0
2021-01-05 10:20:00,36.79,36.83,36.78,36.8,207480.0,29.8193,29.8518,29.8112,29.8274,207480.0
2021-01-05 10:25:00,36.8,36.81,36.73,36.78,209199.0,29.8274,29.8356,29.7707,29.8112,209199.0
2021-01-05 10:30:00,36.78,36.81,36.74,36.75,164020.0,29.8112,29.8356,29.7788,29.7869,164020.0
2021-01-05 10:35:00,36.75,36.75,36.68,36.73,226751.0,29.7869,29.7869,29.7302,29.7707,226751.0
2021-01-05 10:40:00,36.73,36.73,36.69,36.72,205022.0,29.7707,29.7707,29.7383,29.7626,205022.0
2021-01-05 10:45:00,36.72,36.82,36.71,36.81,185970.0,29.7626,29.8437,29.7545,29.8356,185970.0
2021-01-05 10:50:00,36.81,36.84,36.78,36.79,240969.0,29.8356,29.8599,29.8112,29.8193,240969.0
2021-01-05 10:55:00,36.78,36.79,36.71,36.72,212183.0,29.8112,29.8193,29.7545,29.7626,212183.0
2021-01-05 11:00:00,36.73,36.79,36.7,36.77,256504.0,29.7707,29.8193,29.7464,29.8031,256504.0
2021-01-05 11:05:00,36.77,36.8,36.71,36.75,165129.0,29.8031,29.8274,29.7545,29.7869,165129.0
2021-01-05 11:10:00,36.74,36.82,36.74,36.77,216557.0,29.7788,29.8437,29.7788,29.8031,216557.0
2021-01-05 11:15:00,36.77,36.81,36.72,36.8,195253.0,29.8031,29.8356,29.7626,29.8274,195253.0
2021-01-05 11:20:00,36.8,36.87,36.8,36.84,259408.0,29.8274,29.8842,29.8274,29.8599,259408.0
2021-01-05 11:25:00,36.84,36.9,36.84,36.9,197725.0,29.8599,29.9085,29.8599,29.9085,197725.0
2021-01-05 11:30:00,36.9,36.95,36.87,36.94,286898.0,29.9085,29.949,29.8842,29.9409,286898.0
2021-01-05 11:35:00,36.94,36.95,36.88,36.89,247441.0,29.9409,29.949,29.8923,29.9004,247441.0
2021-01-05 11:40:00,36.88,36.95,36.87,36.95,212329.0,29.8923,29.949,29.8842,29.949,212329.0
2021-01-05 11:45:00,36.95,36.98,36.92,36.94,219326.0,29.949,29.9733,29.9247,29.9409,219326.0
2021-01-05 11:50:00,36.94,37.0,36.93,36.95,395761.0,29.9409,29.9896,29.9328,29.949,395761.0
2021-01-05 11:55:00,36.94,36.98,36.9,36.98,222686.0,29.9409,29.9733,29.9085,29.9733,222686.0
2021-01-05 12:00:00,36.98,37.04,36.97,37.02,498430.0,29.9733,30.022,29.9652,30.0058,498430.0
2021-01-05 12:05:00,37.02,37.14,37.01,37.11,452346.0,30.0058,30.103,29.9977,30.0787,452346.0
2021-01-05 12:10:00,37.11,37.18,37.09,37.18,355824.0,30.0787,30.1355,30.0625,30.1355,355824.0
2021-01-05 12:15:00,37.17,37.2,37.12,37.18,264673.0,30.1273,30.1517,30.0868,30.1355,264673.0
2021-01-05 12:20:00,37.19,37.2,37.11,37.13,248976.0,30.1436,30.1517,30.0787,30.0949,248976.0
2021-01-05 12:25:00,37.13,37.18,37.13,37.18,174046.0,30.0949,30.1355,30.0949,30.1355,174046.0
2021-01-05 12:30:00,37.17,37.23,37.16,37.23,374668.0,30.1273,30.176,30.1192,30.176,374668.0
2021-01-05 12:35:00,37.22,37.29,37.22,37.29,379487.0,30.1679,30.2246,30.1679,30.2246,379487.0
2021-01-05 12:40:00,37.29,37.29,37.24,37.26,255936.0,30.2246,30.2246,30.1841,30.2003,255936.0
2021-01-05 12:45:00,37.27,37.27,37.21,37.26,262258.0,30.2084,30.2084,30.1598,30.2003,262258.0
2021-01-05 12:50:00,37.26,37.32,37.25,37.32,279535.0,30.2003,30.2489,30.1922,30.2489,279535.0
2021-01-05 12:55:00,37.32,37.37,37.31,37.37,395040.0,30.2489,30.2895,30.2408,30.2895,395040.0
2021-01-05 13:00:00,37.36,37.37,37.26,37.26,347956.0,30.2813,30.2895,30.2003,30.2003,347956.0
2021-01-05 13:05:00,37.26,37.29,37.22,37.22,256216.0,30.2003,30.2246,30.1679,30.1679,256216.0
2021-01-05 13:10:00,37.23,37.25,37.2,37.25,296838.0,30.176,30.1922,30.1517,30.1922,296838.0
2021-01-05 13:15:00,37.25,37.28,37.23,37.25,223537.0,30.1922,30.2165,30.176,30.1922,223537.0
2021-01-05 13:20:00,37.25,37.26,37.23,37.23,109735.0,30.1922,30.2003,30.176,30.176,109735.0
2021-01-05 13:25:00,37.24,37.24,37.18,37.19,283626.0,30.1841,30.1841,30.1355,30.1436,283626.0
2021-01-05 13:30:00,37.2,37.21,37.17,37.17,213012.0,30.1517,30.1598,30.1273,30.1273,213012.0
2021-01-05 13:35:00,37.17,37.18,37.14,37.15,143700.0,30.1273,30.1355,30.103,30.1111,143700.0
2021-01-05 13:40:00,37.15,37.15,37.12,37.14,253567.0,30.1111,30.1111,30.0868,30.103,253567.0
2021-01-05 13:45:00,37.14,37.16,37.11,37.13,262161.0,30.103,30.1192,30.0787,30.0949,262161.0
2021-01-05 13:50:00,37.14,37.14,37.08,37.09,177548.0,30.103,30.103,30.0544,30.0625,177548.0
2021-01-05 13:55:00,37.09,37.1,37.06,37.07,180923.0,30.0625,30.0706,30.0382,30.0463,180923.0
2021-01-05 14:00:00,37.07,37.14,37.06,37.12,279710.0,30.0463,30.103,30.0382,30.0868,279710.0
2021-01-05 14:05:00,37.13,37.2,37.1,37.19,339180.0,30.0949,30.1517,30.0706,30.1436,339180.0
2021-01-05 14:10:00,37.19,37.22,37.17,37.19,215210.0,30.1436,30.1679,30.1273,30.1436,215210.0
2021-01-05 14:15:00,37.19,37.24,37.19,37.22,175793.0,30.1436,30.1841,30.1436,30.1679,175793.0
2021-01-05 14:20:00,37.22,37.27,37.2,37.27,234762.0,30.1679,30.2084,30.1517,30.2084,234762.0
2021-01-05 14:25:00,37.27,37.27,37.22,37.23,195235.0,30.2084,30.2084,30.1679,30.176,195235.0
2021-01-05 14:30:00,37.23,37.26,37.2,37.24,159878.0,30.176,30.2003,30.1517,30.1841,159878.0
2021-01-05 14:35:00,37.23,37.27,37.23,37.23,198534.0,30.176,30.2084,30.176,30.176,198534.0
2021-01-05 14:40:00,37.24,37.25,37.22,37.22,161679.0,30.1841,30.1922,30.1679,30.1679,161679.0
2021-01-05 14:45:00,37.22,37.28,37.22,37.25,251997.0,30.1679,30.2165,30.1679,30.1922,251997.0
2021-01-05 14:50:00,37.25,37.28,37.25,37.27,173754.0,30.1922,30.2165,30.1922,30.2084,173754.0
2021-01-05 14:55:00,37.27,37.27,37.2,37.25,304710.0,30.2084,30.2084,30.1517,30.1922,304710.0
2021-01-05 15:00:00,37.25,37.31,37.25,37.29,325339.0,30.1922,30.2408,30.1922,30.2246,325339.0
2021-01-05 15:05:00,37.3,37.3,37.24,37.26,214392.0,30.2327,30.2327,30.1841,30.2003,214392.0
2021-01-05 15:10:00,37.26,37.26,37.16,37.17,345168.0,30.2003,30.2003,30.1192,30.1273,345168.0
2021-01-05 15:15:00,37.17,37.2,37.16,37.18,155048.0,30.1273,30.1517,30.1192,30.1355,155048.0
2021-01-05 15:20:00,37.18,37.19,37.12,37.18,259281.0,30.1355,30.1436,30.0868,30.1355,259281.0
2021-01-05 15:25:00,37.19,37.2,37.17,37.19,211184.0,30.1436,30.1517,30.1273,30.1436,211184.0
2021-01-05 15:30:00,37.18,37.21,37.16,37.21,205285.0,30.1355,30.1598,30.1192,30.1598,205285.0
2021-01-05 15:35:00,37.21,37.22,37.11,37.13,326544.0,30.1598,30.1679,30.0787,30.0949,326544.0
2021-01-05 15:40:00,37.13,37.25,37.12,37.25,262732.0,30.0949,30.1922,30.0868,30.1922,262732.0
2021-01-05 15:45:00,37.24,37.25,37.19,37.24,416422.0,30.1841,30.1922,30.1436,30.1841,416422.0
2021-01-05 15:50:00,37.25,37.25,37.2,37.22,499632.0,30.1922,30.1922,30.1517,30.1679,499632.0
2021-01-05 15:55:00,37.21,37.23,37.15,37.19,882619.0,30.1598,30.176,30.1111,30.1436,882619.0
2021-01-06 09:30:00,36.83,36.98,36.8,36.97,1066248.0,29.8518,29.9733,29.8274,29.9652,1066248.0
2021-01-06 09:35:00,36.98,37.17,36.97,37.12,564296.0,29.9733,30.1273,29.9652,30.0868,564296.0
2021-01-06 09:40:00,37.11,37.12,36.96,37.08,479825.0,30.0787,30.0868,29.9571,30.0544,479825.0
2021-01-06 09:45:00,37.08,37.12,37.0,37.06,590653.0,30.0544,30.0868,29.9896,30.0382,590653.0
2021-01-06 09:50:00,37.06,37.08,37.01,37.05,276781.0,30.0382,30.0544,29.9977,30.0301,276781.0
2021-01-06 09:55:00,37.05,37.12,37.01,37.07,288244.0,30.0301,30.0868,29.9977,30.0463,288244.0
2021-01-06 10:00:00,37.05,37.16,37.02,37.14,250878.0,30.0301,30.1192,30.0058,30.103,250878.0
2021-01-06 10:05:00,37.14,37.18,37.12,37.18,245315.0,30.103,30.1355,30.0868,30.1355,245315.0
2021-01-06 10:10:00,37.18,37.21,37.11,37.14,412126.0,30.1355,30.1598,30.0787,30.103,412126.0
2021-01-06 10:15:00,37.14,37.2,37.12,37.14,339131.0,30.103,30.1517,30.0868,30.103,339131.0
2021-01-06 10:20:00,37.15,37.25,37.13,37.23,495088.0,30.1111,30.1922,30.0949,30.176,495088.0
2021-01-06 10:25:00,37.22,37.24,37.17,37.19,254793.0,30.1679,30.1841,30.1273,30.1436,254793.0
2021-01-06 10:30:00,37.18,37.34,37.18,37.3,397681.0,30.1355,30.2651,30.1355,30.2327,397681.0
2021-01-06 10:35:00,37.29,37.31,37.22,37.26,275509.0,30.2246,30.2408,30.1679,30.2003,275509.0
2021-01-06 10:40:00,37.26,37.32,37.25,37.3,233403.0,30.2003,30.2489,30.1922,30.2327,233403.0
2021-01-06 10:45:00,37.3,37.35,37.26,37.27,391812.0,30.2327,30.2732,30.2003,30.2084,391812.0
2021-01-06 10:50:00,37.27,37.32,37.23,37.24,280397.0,30.2084,30.2489,30.176,30.1841,280397.0
2021-01-06 10:55:00,37.24,37.3,37.23,37.3,233094.0,30.1841,30.2327,30.176,30.2327,233094.0
2021-01-06 11:00:00,37.3,37.33,37.27,37.32,206192.0,30.2327,30.257,30.2084,30.2489,206192.0
2021-01-06 11:05:00,37.33,37.35,37.26,37.29,235702.0,30.257,30.2732,30.2003,30.2246,235702.0
2021-01-06 11:10:00,37.3,37.3,37.24,37.28,208644.0,30.2327,30.2327,30.1841,30.2165,208644.0
2021-01-06 11:15:00,37.28,37.35,37.28,37.33,192146.0,30.2165,30.2732,30.2165,30.257,192146.0
2021-01-06 11:20:00,37.33,37.35,37.27,37.31,198248.0,30.257,30.2732,30.2084,30.2408,198248.0
2021-01-06 11:25:00,37.32,37.35,37.29,37.34,222061.0,30.2489,30.2732,30.2246,30.2651,222061.0
2021-01-06 11:30:00,37.34,37.39,37.33,37.38,407357.0,30.2651,30.3057,30.257,30.2976,407357.0
2021-01-06 11:35:00,37.37,37.38,37.24,37.27,396236.0,30.2895,30.2976,30.1841,30.2084,396236.0
2021-01-06 11:40:00,37.28,37.29,37.18,37.2,248743.0,30.2165,30.2246,30.1355,30.1517,248743.0
2021-01-06 11:45:00,37.2,37.22,37.18,37.18,227702.0,30.1517,30.1679,30.1355,30.1355,227702.0
2021-01-06 11:50:00,37.19,37.21,37.17,37.2,177312.0,30.1436,30.1598,30.1273,30.1517,177312.0
2021-01-06 11:55:00,37.2,37.23,37.15,37.15,220400.0,30.1517,30.176,30.1111,30.1111,220400.0
2021-01-06 12:00:00,37.16,37.2,37.15,37.18,174616.0,30.1192,30.1517,30.1111,30.1355,174616.0
2021-01-06 12:05:00,37.17,37.21,37.12,37.14,213477.0,30.1273,30.1598,30.0868,30.103,213477.0
2021-01-06 12:10:00,37.14,37.16,37.12,37.16,159990.0,30.103,30.1192,30.0868,30.1192,159990.0
2021-01-06 12:15:00,37.16,37.22,37.16,37.2,186520.0,30.1192,30.1679,30.1192,30.1517,186520.0
2021-01-06 12:20:00,37.21,37.22,37.18,37.18,155435.0,30.1598,30.1679,30.1355,30.1355,155435.0
2021-01-06 12:25:00,37.19,37.2,37.17,37.17,134484.0,30.1436,30.1517,30.1273,30.1273,134484.0
2021-01-06 12:30:00,37.18,37.24,37.17,37.23,208313.0,30.1355,30.1841,30.1273,30.176,208313.0
2021-01-06 12:35:00,37.24,37.3,37.23,37.27,211652.0,30.1841,30.2327,30.176,30.2084,211652.0
2021-01-06 12:40:00,37.27,37.28,37.24,37.24,138756.0,30.2084,30.2165,30.1841,30.1841,138756.0
2021-01-06 12:45:00,37.25,37.29,37.24,37.28,203858.0,30.1922,30.2246,30.1841,30.2165,203858.0
2021-01-06 12:50:00,37.29,37.33,37.28,37.31,246475.0,30.2246,30.257,30.2165,30.2408,246475.0
2021-01-06 12:55:00,37.32,37.33,37.29,37.29,138453.0,30.2489,30.257,30.2246,30.2246,138453.0
2021-01-06 13:00:00,37.3,37.34,37.25,37.27,294079.0,30.2327,30.2651,30.1922,30.2084,294079.0
2021-01-06 13:05:00,37.26,37.28,37.26,37.27,147562.0,30.2003,30.2165,30.2003,30.2084,147562.0
2021-01-06 13:10:00,37.27,37.32,37.26,37.31,154051.0,30.2084,30.2489,30.2003,30.2408,154051.0
2021-01-06 13:15:00,37.31,37.36,37.28,37.29,208396.0,30.2408,30.2813,30.2165,30.2246,208396.0
2021-01-06 13:20:00,37.29,37.32,37.28,37.32,219972.0,30.2246,30.2489,30.2165,30.2489,219972.0
2021-01-06 13:25:00,37.31,37.36,37.31,37.34,212661.0,30.2408,30.2813,30.2408,30.2651,212661.0
2021-01-06 13:30:00,37.34,37.39,37.33,37.39,293258.0,30.2651,30.3057,30.257,30.3057,293258.0
2021-01-06 13:35:00,37.39,37.45,37.38,37.43,354997.0,30.3057,30.3543,30.2976,30.3381,354997.0
2021-01-06 13:40:00,37.43,37.48,37.42,37.45,254110.0,30.3381,30.3786,30.33,30.3543,254110.0
2021-01-06 13:45:00,37.45,37.46,37.37,37.39,148702.0,30.3543,30.3624,30.2895,30.3057,148702.0
2021-01-06 13:50:00,37.39,37.41,37.38,37.4,148496.0,30.3057,30.3219,30.2976,30.3138,148496.0
2021-01-06 13:55:00,37.4,37.4,37.32,37.32,230193.0,30.3138,30.3138,30.2489,30.2489,230193.0
2021-01-06 14:00:00,37.32,37.35,37.26,37.27,306142.0,30.2489,30.2732,30.2003,30.2084,306142.0
2021-01-06 14:05:00,37.26,37.29,37.2,37.21,381030.0,30.2003,30.2246,30.1517,30.1598,381030.0
2021-01-06 14:10:00,37.22,37.23,37.17,37.17,359807.0,30.1679,30.176,30.1273,30.1273,359807.0
2021-01-06 14:15:00,37.18,37.21,37.08,37.14,543939.0,30.1355,30.1598,30.0544,30.103,543939.0
2021-01-06 14:20:00,37.14,37.15,37.06,37.06,407111.0,30.103,30.1111,30.0382,30.0382,407111.0
2021-01-06 14:25:00,37.07,37.07,37.0,37.03,427416.0,30.0463,30.0463,29.9896,30.0139,427416.0
2021-01-06 14:30:00,37.03,37.1,37.02,37.02,363956.0,30.0139,30.0706,30.0058,30.0058,363956.0
2021-01-06 14:35:00,37.02,37.06,37.01,37.04,418662.0,30.0058,30.0382,29.9977,30.022,418662.0
2021-01-06 14:40:00,37.04,37.1,37.02,37.07,405905.0,30.022,30.0706,30.0058,30.0463,405905.0
2021-01-06 14:45:00,37.07,37.09,36.97,36.97,449212.0,30.0463,30.0625,29.9652,29.9652,449212.0
2021-01-06 14:50:00,36.98,37.0,36.94,36.99,366430.0,29.9733,29.9896,29.9409,29.9814,366430.0
2021-01-06 14:55:00,36.99,37.03,36.96,37.01,399916.0,29.9814,30.0139,29.9571,29.9977,399916.0
2021-01-06 15:00:00,37.01,37.02,36.94,36.95,310839.0,29.9977,30.0058,29.9409,29.949,310839.0
2021-01-06 15:05:00,36.95,37.02,36.94,36.97,357035.0,29.949,30.0058,29.9409,29.9652,357035.0
2021-01-06 15:10:00,36.98,37.08,36.97,37.01,346144.0,29.9733,30.0544,29.9652,29.9977,346144.0
2021-01-06 15:15:00,37.02,37.03,36.96,37.01,308708.0,30.0058,30.0139,29.9571,29.9977,308708.0
2021-01-06 15:20:00,37.01,37.05,36.93,36.94,340152.0,29.9977,30.0301,29.9328,29.9409,340152.0
2021-01-06 15:25:00,36.93,36.98,36.9,36.95,357980.0,29.9328,29.9733,29.9085,29.949,357980.0
2021-01-06 15:30:00,36.95,36.98,36.89,36.91,418984.0,29.949,29.9733,29.9004,29.9166,418984.0
2021-01-06 15:35:00,36.91,36.91,36.77,36.77,754279.0,29.9166,29.9166,29.8031,29.8031,754279.0
2021-01-06 15:40:00,36.77,36.83,36.77,36.8,575947.0,29.8031,29.8518,29.8031,29.8274,575947.0
2021-01-06 15:45:00,36.8,36.89,36.78,36.89,555496.0,29.8274,29.9004,29.8112,29.9004,555496.0
2021-01-06 15:50:00,36.89,36.93,36.81,36.92,802245.0,29.9004,29.9328,29.8356,29.9247,802245.0
2021-01-06 15:55:00,36.92,36.95,36.84,36.88,1655231.0,29.9247,29.949,29.8599,29.8923,1655231.0
2021-01-07 09:30:00,37.04,37.05,36.72,36.84,1405217.0,30.022,30.0301,29.7626,29.8599,1405217.0
2021-01-07 09:35:00,36.84,36.92,36.68,36.72,752102.0,29.8599,29.9247,29.7302,29.7626,752102.0
2021-01-07 09:40:00,36.73,36.87,36.67,36.85,478377.0,29.7707,29.8842,29.7221,29.868,478377.0
2021-01-07 09:45:00,36.85,37.03,36.85,37.01,530786.0,29.868,30.0139,29.868,29.9977,530786.0
2021-01-07 09:50:00,37.01,37.06,36.85,36.88,378324.0,29.9977,30.0382,29.868,29.8923,378324.0
2021-01-07 09:55:00,36.88,36.96,36.86,36.95,256354.0,29.8923,29.9571,29.8761,29.949,256354.0
2021-01-07 10:00:00,36.95,36.97,36.87,36.94,344834.0,29.949,29.9652,29.8842,29.9409,344834.0
2021-01-07 10:05:00,36.94,36.96,36.87,36.91,437111.0,29.9409,29.9571,29.8842,29.9166,437111.0
2021-01-07 10:10:00,36.92,36.93,36.88,36.92,385423.0,29.9247,29.9328,29.8923,29.9247,385423.0
2021-01-07 10:15:00,36.93,37.03,36.93,37.02,385883.0,29.9328,30.0139,29.9328,30.0058,385883.0
2021-01-07 10:20:00,37.02,37.05,36.97,37.0,403207.0,30.0058,30.0301,29.9652,29.9896,403207.0
2021-01-07 10:25:00,37.0,37.01,36.96,36.98,324670.0,29.9896,29.9977,29.9571,29.9733,324670.0
2021-01-07 10:30:00,36.98,37.01,36.92,36.95,221718.0,29.9733,29.9977,29.9247,29.949,221718.0
2021-01-07 10:35:00,36.94,37.01,36.94,36.98,189759.0,29.9409,29.9977,29.9409,29.9733,189759.0
2021-01-07 10:40:00,36.98,37.12,36.96,37.11,496797.0,29.9733,30.0868,29.9571,30.0787,496797.0
2021-01-07 10:45:00,37.12,37.15,37.09,37.12,292277.0,30.0868,30.1111,30.0625,30.0868,292277.0
2021-01-07 10:50:00,37.12,37.15,37.08,37.09,231828.0,30.0868,30.1111,30.0544,30.0625,231828.0
2021-01-07 10:55:00,37.09,37.15,37.09,37.09,196947.0,30.0625,30.1111,30.0625,30.0625,196947.0
2021-01-07 11:00:00,37.09,37.15,37.05,37.07,251002.0,30.0625,30.1111,30.0301,30.0463,251002.0
2021-01-07 11:05:00,37.07,37.08,37.03,37.04,247605.0,30.0463,30.0544,30.0139,30.022,247605.0
2021-01-07 11:10:00,37.04,37.06,37.0,37.02,183814.0,30.022,30.0382,29.9896,30.0058,183814.0
2021-01-07 11:15:00,37.02,37.04,36.97,36.98,208993.0,30.0058,30.022,29.9652,29.9733,208993.0
2021-01-07 11:20:00,36.99,37.0,36.96,36.98,170568.0,29.9814,29.9896,29.9571,29.9733,170568.0
2021-01-07 11:25:00,36.98,37.02,36.96,37.0,330006.0,29.9733,30.0058,29.9571,29.9896,330006.0
2021-01-07 11:30:00,37.0,37.0,36.97,36.97,293909.0,29.9896,29.9896,29.9652,29.9652,293909.0
2021-01-07 11:35:00,36.96,37.0,36.96,36.96,242573.0,29.9571,29.9896,29.9571,29.9571,242573.0
2021-01-07 11:40:00,36.96,36.98,36.95,36.96,221601.0,29.9571,29.9733,29.949,29.9571,221601.0
2021-01-07 11:45:00,36.97,36.99,36.96,36.99,196191.0,29.9652,29.9814,29.9571,29.9814,196191.0
2021-01-07 11:50:00,36.99,36.99,36.93,36.93,170804.0,29.9814,29.9814,29.9328,29.9328,170804.0
2021-01-07 11:55:00,36.93,36.97,36.92,36.96,151067.0,29.9328,29.9652,29.9247,29.9571,151067.0
2021-01-07 12:00:00,36.96,36.99,36.93,36.97,168427.0,29.9571,29.9814,29.9328,29.9652,168427.0
2021-01-07 12:05:00,36.98,36.99,36.96,36.98,156242.0,29.9733,29.9814,29.9571,29.9733,156242.0
2021-01-07 12:10:00,36.98,36.98,36.93,36.94,182286.0,29.9733,29.9733,29.9328,29.9409,182286.0
2021-01-07 12:15:00,36.94,36.95,36.88,36.88,247090.0,29.9409,29.949,29.8923,29.8923,247090.0
2021-01-07 12:20:00,36.89,36.93,36.88,36.9,195700.0,29.9004,29.9328,29.8923,29.9085,195700.0
2021-01-07 12:25:00,36.89,36.92,36.89,36.9,173255.0,29.9004,29.9247,29.9004,29.9085,173255.0
2021-01-07 12:30:00,36.91,36.96,36.9,36.94,220758.0,29.9166,29.9571,29.9085,29.9409,220758.0
2021-01-07 12:35:00,36.93,36.94,36.93,36.94,102050.0,29.9328,29.9409,29.9328,29.9409,102050.0
2021-01-07 12:40:00,36.94,36.95,36.91,36.93,200746.0,29.9409,29.949,29.9166,29.9328,200746.0
2021-01-07 12:45:00,36.93,36.93,36.88,36.9,125948.0,29.9328,29.9328,29.8923,29.9085,125948.0
2021-01-07 12:50:00,36.9,36.95,36.88,36.92,197870.0,29.9085,29.949,29.8923,29.9247,197870.0
2021-01-07 12:55:00,36.93,36.93,36.9,36.91,139893.0,29.9328,29.9328,29.9085,29.9166,139893.0
2021-01-07 13:00:00,36.91,36.95,36.89,36.91,306724.0,29.9166,29.949,29.9004,29.9166,306724.0
2021-01-07 13:05:00,36.91,36.93,36.86,36.87,130032.0,29.9166,29.9328,29.8761,29.8842,130032.0
2021-01-07 13:10:00,36.87,36.89,36.86,36.87,140758.0,29.8842,29.9004,29.8761,29.8842,140758.0
2021-01-07 13:15:00,36.87,36.87,36.84,36.85,295903.0,29.8842,29.8842,29.8599,29.868,295903.0
2021-01-07 13:20:00,36.85,36.87,36.84,36.86,128093.0,29.868,29.8842,29.8599,29.8761,128093.0
2021-01-07 13:25:00,36.86,36.87,36.85,36.86,142247.0,29.8761,29.8842,29.868,29.8761,142247.0
2021-01-07 13:30:00,36.87,36.88,36.85,36.87,128840.0,29.8842,29.8923,29.868,29.8842,128840.0
2021-01-07 13:35:00,36.86,36.9,36.86,36.87,145349.0,29.8761,29.9085,29.8761,29.8842,145349.0
2021-01-07 13:40:00,36.87,36.87,36.85,36.87,111598.0,29.8842,29.8842,29.868,29.8842,111598.0
2021-01-07 13:45:00,36.87,36.89,36.86,36.86,188115.0,29.8842,29.9004,29.8761,29.8761,188115.0
2021-01-07 13:50:00,36.86,36.89,36.85,36.86,165602.0,29.8761,29.9004,29.868,29.8761,165602.0
2021-01-07 13:55:00,36.87,36.89,36.84,36.88,171521.0,29.8842,29.9004,29.8599,29.8923,171521.0
2021-01-07 14:00:00,36.87,36.91,36.87,36.89,183182.0,29.8842,29.9166,29.8842,29.9004,183182.0
2021-01-07 14:05:00,36.9,36.91,36.89,36.9,117875.0,29.9085,29.9166,29.9004,29.9085,117875.0
2021-01-07 14:10:00,36.9,36.92,36.88,36.91,289747.0,29.9085,29.9247,29.8923,29.9166,289747.0
2021-01-07 14:15:00,36.92,36.94,36.91,36.91,159228.0,29.9247,29.9409,29.9166,29.9166,159228.0
2021-01-07 14:20:00,36.91,36.94,36.91,36.92,156647.0,29.9166,29.9409,29.9166,29.9247,156647.0
2021-01-07 14:25:00,36.92,36.95,36.91,36.93,227332.0,29.9247,29.949,29.9166,29.9328,227332.0
2021-01-07 14:30:00,36.93,36.96,36.92,36.94,167102.0,29.9328,29.9571,29.9247,29.9409,167102.0
2021-01-07 14:35:00,36.94,36.96,36.92,36.95,183862.0,29.9409,29.9571,29.9247,29.949,183862.0
2021-01-07 14:40:00,36.95,36.98,36.94,36.96,177392.0,29.949,29.9733,29.9409,29.9571,177392.0
2021-01-07 14:45:00,36.96,36.98,36.93,36.95,256312.0,29.9571,29.9733,29.9328,29.949,256312.0
2021-01-07 14:50:00,36.94,36.95,36.93,36.94,107409.0,29.9409,29.949,29.9328,29.9409,107409.0
2021-01-07 14:55:00,36.95,37.0,36.94,36.99,273478.0,29.949,29.9896,29.9409,29.9814,273478.0
2021-01-07 15:00:00,37.0,37.05,36.99,37.04,374916.0,29.9896,30.0301,29.9814,30.022,374916.0
2021-01-07 15:05:00,37.03,37.07,37.03,37.06,275187.0,30.0139,30.0463,30.0139,30.0382,275187.0
2021-01-07 15:10:00,37.05,37.06,37.01,37.02,248176.0,30.0301,30.0382,29.9977,30.0058,248176.0
2021-01-07 15:15:00,37.03,37.06,37.01,37.05,200479.0,30.0139,30.0382,29.9977,30.0301,200479.0
2021-01-07 15:20:00,37.05,37.08,37.05,37.08,215333.0,30.0301,30.0544,30.0301,30.0544,215333.0
2021-01-07 15:25:00,37.07,37.09,37.05,37.06,304177.0,30.0463,30.0625,30.0301,30.0382,304177.0
2021-01-07 15:30:00,37.07,37.1,37.03,37.08,380132.0,30.0463,30.0706,30.0139,30.0544,380132.0
2021-01-07 15:35:00,37.09,37.12,37.07,37.09,381209.0,30.0625,30.0868,30.0463,30.0625,381209.0
2021-01-07 15:40:00,37.09,37.1,37.05,37.07,419324.0,30.0625,30.0706,30.0301,30.0463,419324.0
2021-01-07 15:45:00,37.06,37.08,37.04,37.06,406745.0,30.0382,30.0544,30.022,30.0382,406745.0
2021-01-07 15:50:00,37.07,37.1,37.05,37.09,463022.0,30.0463,30.0706,30.0301,30.0625,463022.0
2021-01-07 15:55:00,37.08,37.1,37.04,37.05,1092936.0,30.0544,30.0706,30.022,30.0301,1092936.0
2021-01-08 09:30:00,37.16,37.33,37.08,37.32,1292442.0,30.1192,30.257,30.0544,30.2489,1292442.0
2021-01-08 09:35:00,37.32,37.39,37.2,37.22,424155.0,30.2489,30.3057,30.1517,30.1679,424155.0
2021-01-08 09:40:00,37.22,37.3,37.21,37.23,328935.0,30.1679,30.2327,30.1598,30.176,328935.0
2021-01-08 09:45:00,37.24,37.35,37.23,37.34,441945.0,30.1841,30.2732,30.176,30.2651,441945.0
2021-01-08 09:50:00,37.34,37.49,37.31,37.48,573702.0,30.2651,30.3867,30.2408,30.3786,573702.0
2021-01-08 09:55:00,37.48,37.53,37.32,37.35,661676.0,30.3786,30.4191,30.2489,30.2732,661676.0
2021-01-08 10:00:00,37.36,37.39,37.28,37.32,541432.0,30.2813,30.3057,30.2165,30.2489,541432.0
2021-01-08 10:05:00,37.32,37.34,37.23,37.23,302340.0,30.2489,30.2651,30.176,30.176,302340.0
2021-01-08 10:10:00,37.23,37.3,37.21,37.25,331409.0,30.176,30.2327,30.1598,30.1922,331409.0
2021-01-08 10:15:00,37.24,37.26,37.16,37.16,501870.0,30.1841,30.2003,30.1192,30.1192,501870.0
2021-01-08 10:20:00,37.16,37.2,37.1,37.2,594322.0,30.1192,30.1517,30.0706,30.1517,594322.0
2021-01-08 10:25:00,37.2,37.2,37.12,37.12,281392.0,30.1517,30.1517,30.0868,30.0868,281392.0
2021-01-08 10:30:00,37.13,37.19,37.07,37.09,280492.0,30.0949,30.1436,30.0463,30.0625,280492.0
2021-01-08 10:35:00,37.09,37.12,37.06,37.08,292294.0,30.0625,30.0868,30.0382,30.0544,292294.0
2021-01-08 10:40:00,37.08,37.13,37.07,37.1,230843.0,30.0544,30.0949,30.0463,30.0706,230843.0
2021-01-08 10:45:00,37.1,37.13,37.07,37.07,258324.0,30.0706,30.0949,30.0463,30.0463,258324.0
2021-01-08 10:50:00,37.08,37.09,37.02,37.05,268534.0,30.0544,30.0625,30.0058,30.0301,268534.0
2021-01-08 10:55:00,37.06,37.11,37.03,37.06,243866.0,30.0382,30.0787,30.0139,30.0382,243866.0
2021-01-08 11:00:00,37.05,37.1,37.05,37.05,187198.0,30.0301,30.0706,30.0301,30.0301,187198.0
2021-01-08 11:05:00,37.05,37.07,36.99,37.05,400291.0,30.0301,30.0463,29.9814,30.0301,400291.0
2021-01-08 11:10:00,37.05,37.1,37.04,37.07,177052.0,30.0301,30.0706,30.022,30.0463,177052.0
2021-01-08 11:15:00,37.07,37.1,37.02,37.07,146492.0,30.0463,30.0706,30.0058,30.0463,146492.0
2021-01-08 11:20:00,37.07,37.11,37.04,37.06,244868.0,30.0463,30.0787,30.022,30.0382,244868.0
2021-01-08 11:25:00,37.07,37.09,37.02,37.07,172413.0,30.0463,30.0625,30.0058,30.0463,172413.0
2021-01-08 11:30:00,37.07,37.09,37.03,37.08,200339.0,30.0463,30.0625,30.0139,30.0544,200339.0
2021-01-08 11:35:00,37.08,37.11,37.07,37.09,215118.0,30.0544,30.0787,30.0463,30.0625,215118.0
2021-01-08 11:40:00,37.08,37.15,37.07,37.13,269761.0,30.0544,30.1111,30.0463,30.0949,269761.0
2021-01-08 11:45:00,37.13,37.18,37.12,37.16,224572.0,30.0949,30.1355,30.0868,30.1192,224572.0
2021-01-08 11:50:00,37.16,37.21,37.15,37.18,278040.0,30.1192,30.1598,30.1111,30.1355,278040.0
2021-01-08 11:55:00,37.18,37.22,37.16,37.22,257944.0,30.1355,30.1679,30.1192,30.1679,257944.0
2021-01-08 12:00:00,37.21,37.25,37.14,37.16,315395.0,30.1598,30.1922,30.103,30.1192,315395.0
2021-01-08 12:05:00,37.16,37.21,37.14,37.2,150662.0,30.1192,30.1598,30.103,30.1517,150662.0
2021-01-08 12:10:00,37.2,37.21,37.17,37.19,181177.0,30.1517,30.1598,30.1273,30.1436,181177.0
2021-01-08 12:15:00,37.19,37.2,37.16,37.16,131585.0,30.1436,30.1517,30.1192,30.1192,131585.0
2021-01-08 12:20:00,37.17,37.17,37.11,37.12,133348.0,30.1273,30.1273,30.0787,30.0868,133348.0
2021-01-08 12:25:00,37.12,37.15,37.1,37.11,155710.0,30.0868,30.1111,30.0706,30.0787,155710.0
2021-01-08 12:30:00,37.12,37.17,37.11,37.16,140515.0,30.0868,30.1273,30.0787,30.1192,140515.0
2021-01-08 12:35:00,37.16,37.17,37.12,37.15,170514.0,30.1192,30.1273,30.0868,30.1111,170514.0
2021-01-08 12:40:00,37.15,37.16,37.1,37.11,128144.0,30.1111,30.1192,30.0706,30.0787,128144.0
2021-01-08 12:45:00,37.11,37.11,37.06,37.08,305923.0,30.0787,30.0787,30.0382,30.0544,305923.0
2021-01-08 12:50:00,37.08,37.11,37.07,37.08,124230.0,30.0544,30.0787,30.0463,30.0544,124230.0
2021-01-08 12:55:00,37.08,37.08,37.05,37.05,106027.0,30.0544,30.0544,30.0301,30.0301,106027.0
2021-01-08 13:00:00,37.05,37.08,37.02,37.02,329643.0,30.0301,30.0544,30.0058,30.0058,329643.0
2021-01-08 13:05:00,37.02,37.07,37.02,37.03,168870.0,30.0058,30.0463,30.0058,30.0139,168870.0
2021-01-08 13:10:00,37.03,37.09,37.03,37.07,223544.0,30.0139,30.0625,30.0139,30.0463,223544.0
2021-01-08 13:15:00,37.08,37.09,37.0,37.01,415487.0,30.0544,30.0625,29.9896,29.9977,415487.0
2021-01-08 13:20:00,37.0,37.02,36.97,37.0,256466.0,29.9896,30.0058,29.9652,29.9896,256466.0
2021-01-08 13:25:00,37.0,37.12,36.99,37.09,430052.0,29.9896,30.0868,29.9814,30.0625,430052.0
2021-01-08 13:30:00,37.08,37.11,37.07,37.09,171419.0,30.0544,30.0787,30.0463,30.0625,171419.0
2021-01-08 13:35:00,37.09,37.09,36.96,36.99,340567.0,30.0625,30.0625,29.9571,29.9814,340567.0
2021-01-08 13:40:00,36.99,37.02,36.92,36.95,266726.0,29.9814,30.0058,29.9247,29.949,266726.0
2021-01-08 13:45:00,36.95,37.0,36.95,37.0,157509.0,29.949,29.9896,29.949,29.9896,157509.0
2021-01-08 13:50:00,37.0,37.01,36.98,37.0,184017.0,29.9896,29.9977,29.9733,29.9896,184017.0
2021-01-08 13:55:00,37.0,37.02,36.98,37.0,237759.0,29.9896,30.0058,29.9733,29.9896,237759.0
2021-01-08 14:00:00,36.99,37.01,36.92,36.94,409127.0,29.9814,29.9977,29.9247,29.9409,409127.0
2021-01-08 14:05:00,36.94,36.96,36.92,36.94,326646.0,29.9409,29.9571,29.9247,29.9409,326646.0
2021-01-08 14:10:00,36.94,37.01,36.92,36.93,332924.0,29.9409,29.9977,29.9247,29.9328,332924.0
2021-01-08 14:15:00,36.93,36.96,36.9,36.93,392923.0,29.9328,29.9571,29.9085,29.9328,392923.0
2021-01-08 14:20:00,36.92,36.95,36.9,36.93,299052.0,29.9247,29.949,29.9085,29.9328,299052.0
2021-01-08 14:25:00,36.93,36.94,36.91,36.93,1294546.0,29.9328,29.9409,29.9166,29.9328,1294546.0
2021-01-08 14:30:00,36.93,37.0,36.92,36.98,478731.0,29.9328,29.9896,29.9247,29.9733,478731.0
2021-01-08 14:35:00,36.98,37.06,36.97,37.05,865144.0,29.9733,30.0382,29.9652,30.0301,865144.0
2021-01-08 14:40:00,37.05,37.11,37.0,37.01,387054.0,30.0301,30.0787,29.9896,29.9977,387054.0
2021-01-08 14:45:00,37.01,37.12,36.99,37.12,349751.0,29.9977,30.0868,29.9814,30.0868,349751.0
2021-01-08 14:50:00,37.12,37.17,37.08,37.12,300262.0,30.0868,30.1273,30.0544,30.0868,300262.0
2021-01-08 14:55:00,37.12,37.12,37.07,37.09,141373.0,30.0868,30.0868,30.0463,30.0625,141373.0
2021-01-08 15:00:00,37.09,37.15,37.08,37.12,296265.0,30.0625,30.1111,30.0544,30.0868,296265.0
2021-01-08 15:05:00,37.12,37.15,37.11,37.13,238286.0,30.0868,30.1111,30.0787,30.0949,238286.0
2021-01-08 15:10:00,37.14,37.2,37.11,37.19,250304.0,30.103,30.1517,30.0787,30.1436,250304.0
2021-01-08 15:15:00,37.19,37.21,37.15,37.18,340577.0,30.1436,30.1598,30.1111,30.1355,340577.0
2021-01-08 15:20:00,37.18,37.2,37.15,37.16,339426.0,30.1355,30.1517,30.1111,30.1192,339426.0
2021-01-08 15:25:00,37.17,37.19,37.15,37.18,220209.0,30.1273,30.1436,30.1111,30.1355,220209.0
2021-01-08 15:30:00,37.18,37.18,37.13,37.16,497361.0,30.1355,30.1355,30.0949,30.1192,497361.0
2021-01-08 15:35:00,37.16,37.2,37.15,37.19,314788.0,30.1192,30.1517,30.1111,30.1436,314788.0
2021-01-08 15:40:00,37.19,37.19,37.14,37.19,234862.0,30.1436,30.1436,30.103,30.1436,234862.0
2021-01-08 15:45:00,37.19,37.21,37.17,37.18,406806.0,30.1436,30.1598,30.1273,30.1355,406806.0
2021-01-08 15:50:00,37.18,37.22,37.16,37.19,394571.0,30.1355,30.1679,30.1192,30.1436,394571.0
2021-01-08 15:55:00,37.19,37.2,37.11,37.12,1535763.0,30.1436,30.1517,30.0787,30.0868,1535763.0
2021-01-11 09:30:00,37.23,37.52,37.22,37.42,1771166.0,30.176,30.411,30.1679,30.33,1771166.0
2021-01-11 09:35:00,37.42,37.52,37.27,37.28,869346.0,30.33,30.411,30.2084,30.2165,869346.0
2021-01-11 09:40:00,37.27,37.33,37.14,37.33,643903.0,30.2084,30.257,30.103,30.257,643903.0
2021-01-11 09:45:00,37.33,37.44,37.26,37.38,692278.0,30.257,30.3462,30.2003,30.2976,692278.0
2021-01-11 09:50:00,37.37,37.49,37.36,37.48,642771.0,30.2895,30.3867,30.2813,30.3786,642771.0
2021-01-11 09:55:00,37.48,37.49,37.39,37.43,478586.0,30.3786,30.3867,30.3057,30.3381,478586.0
2021-01-11 10:00:00,37.44,37.45,37.25,37.3,525436.0,30.3462,30.3543,30.1922,30.2327,525436.0
2021-01-11 10:05:00,37.29,37.32,37.25,37.26,411569.0,30.2246,30.2489,30.1922,30.2003,411569.0
2021-01-11 10:10:00,37.27,37.36,37.26,37.27,531980.0,30.2084,30.2813,30.2003,30.2084,531980.0
2021-01-11 10:15:00,37.28,37.28,37.15,37.25,582961.0,30.2165,30.2165,30.1111,30.1922,582961.0
2021-01-11 10:20:00,37.26,37.32,37.24,37.3,298187.0,30.2003,30.2489,30.1841,30.2327,298187.0
2021-01-11 10:25:00,37.3,37.35,37.26,37.29,306089.0,30.2327,30.2732,30.2003,30.2246,306089.0
2021-01-11 10:30:00,37.29,37.3,37.21,37.21,232211.0,30.2246,30.2327,30.1598,30.1598,232211.0
2021-01-11 10:35:00,37.21,37.26,37.2,37.26,218012.0,30.1598,30.2003,30.1517,30.2003,218012.0
2021-01-11 10:40:00,37.26,37.3,37.21,37.3,228110.0,30.2003,30.2327,30.1598,30.2327,228110.0
2021-01-11 10:45:00,37.3,37.3,37.24,37.27,190312.0,30.2327,30.2327,30.1841,30.2084,190312.0
2021-01-11 10:50:00,37.27,37.3,37.21,37.26,337445.0,30.2084,30.2327,30.1598,30.2003,337445.0
2021-01-11 10:55:00,37.26,37.32,37.23,37.3,170614.0,30.2003,30.2489,30.176,30.2327,170614.0
2021-01-11 11:00:00,37.3,37.32,37.27,37.27,129656.0,30.2327,30.2489,30.2084,30.2084,129656.0
2021-01-11 11:05:00,37.27,37.28,37.25,37.28,166408.0,30.2084,30.2165,30.1922,30.2165,166408.0
2021-01-11 11:10:00,37.27,37.3,37.27,37.29,197062.0,30.2084,30.2327,30.2084,30.2246,197062.0
2021-01-11 11:15:00,37.29,37.33,37.28,37.33,177596.0,30.2246,30.257,30.2165,30.257,177596.0
2021-01-11 11:20:00,37.33,37.33,37.28,37.31,325820.0,30.257,30.257,30.2165,30.2408,325820.0
2021-01-11 11:25:00,37.32,37.32,37.27,37.3,160522.0,30.2489,30.2489,30.2084,30.2327,160522.0
2021-01-11 11:30:00,37.3,37.31,37.25,37.27,222713.0,30.2327,30.2408,30.1922,30.2084,222713.0
2021-01-11 11:35:00,37.27,37.39,37.26,37.39,240484.0,30.2084,30.3057,30.2003,30.3057,240484.0
2021-01-11 11:40:00,37.39,37.39,37.3,37.35,394515.0,30.3057,30.3057,30.2327,30.2732,394515.0
2021-01-11 11:45:00,37.35,37.36,37.29,37.3,148102.0,30.2732,30.2813,30.2246,30.2327,148102.0
2021-01-11 11:50:00,37.29,37.35,37.29,37.33,206757.0,30.2246,30.2732,30.2246,30.257,206757.0
2021-01-11 11:55:00,37.34,37.35,37.28,37.28,133353.0,30.2651,30.2732,30.2165,30.2165,133353.0
2021-01-11 12:00:00,37.29,37.32,37.27,37.32,153706.0,30.2246,30.2489,30.2084,30.2489,153706.0
2021-01-11 12:05:00,37.32,37.34,37.29,37.3,217790.0,30.2489,30.2651,30.2246,30.2327,217790.0
2021-01-11 12:10:00,37.3,37.35,37.3,37.33,393828.0,30.2327,30.2732,30.2327,30.257,393828.0
2021-01-11 12:15:00,37.33,37.33,37.28,37.33,301844.0,30.257,30.257,30.2165,30.257,301844.0
2021-01-11 12:20:00,37.33,37.37,37.31,37.31,277353.0,30.257,30.2895,30.2408,30.2408,277353.0
2021-01-11 12:25:00,37.32,37.36,37.31,37.36,490184.0,30.2489,30.2813,30.2408,30.2813,490184.0
2021-01-11 12:30:00,37.36,37.42,37.36,37.4,312460.0,30.2813,30.33,30.2813,30.3138,312460.0
2021-01-11 12:35:00,37.41,37.47,37.4,37.46,443650.0,30.3219,30.3705,30.3138,30.3624,443650.0
2021-01-11 12:40:00,37.45,37.48,37.45,37.47,360342.0,30.3543,30.3786,30.3543,30.3705,360342.0
2021-01-11 12:45:00,37.47,37.52,37.46,37.52,400986.0,30.3705,30.411,30.3624,30.411,400986.0
2021-01-11 12:50:00,37.51,37.52,37.47,37.49,377083.0,30.4029,30.411,30.3705,30.3867,377083.0
2021-01-11 12:55:00,37.49,37.56,37.49,37.55,384492.0,30.3867,30.4435,30.3867,30.4353,384492.0
2021-01-11 13:00:00,37.55,37.58,37.54,37.57,234058.0,30.4353,30.4597,30.4272,30.4516,234058.0
2021-01-11 13:05:00,37.57,37.58,37.56,37.57,129323.0,30.4516,30.4597,30.4435,30.4516,129323.0
2021-01-11 13:10:00,37.58,37.6,37.56,37.58,294536.0,30.4597,30.4759,30.4435,30.4597,294536.0
2021-01-11 13:15:00,37.58,37.67,37.58,37.67,359825.0,30.4597,30.5326,30.4597,30.5326,359825.0
2021-01-11 13:20:00,37.66,37.73,37.66,37.7,688599.0,30.5245,30.5812,30.5245,30.5569,688599.0
2021-01-11 13:25:00,37.7,37.77,37.7,37.77,529801.0,30.5569,30.6137,30.5569,30.6137,529801.0
2021-01-11 13:30:00,37.77,37.79,37.7,37.71,625441.0,30.6137,30.6299,30.5569,30.565,625441.0
2021-01-11 13:35:00,37.71,37.72,37.7,37.7,244772.0,30.565,30.5731,30.5569,30.5569,244772.0
2021-01-11 13:40:00,37.7,37.71,37.55,37.59,396259.0,30.5569,30.565,30.4353,30.4678,396259.0
2021-01-11 13:45:00,37.59,37.59,37.54,37.55,269730.0,30.4678,30.4678,30.4272,30.4353,269730.0
2021-01-11 13:50:00,37.55,37.6,37.54,37.59,276519.0,30.4353,30.4759,30.4272,30.4678,276519.0
2021-01-11 13:55:00,37.59,37.61,37.58,37.61,143197.0,30.4678,30.484,30.4597,30.484,143197.0
2021-01-11 14:00:00,37.61,37.61,37.53,37.56,257797.0,30.484,30.484,30.4191,30.4435,257797.0
2021-01-11 14:05:00,37.56,37.58,37.5,37.51,203129.0,30.4435,30.4597,30.3948,30.4029,203129.0
2021-01-11 14:10:00,37.51,37.51,37.47,37.48,167097.0,30.4029,30.4029,30.3705,30.3786,167097.0
2021-01-11 14:15:00,37.49,37.52,37.48,37.5,190468.0,30.3867,30.411,30.3786,30.3948,190468.0
2021-01-11 14:20:00,37.49,37.59,37.48,37.59,370082.0,30.3867,30.4678,30.3786,30.4678,370082.0
2021-01-11 14:25:00,37.59,37.62,37.57,37.59,257297.0,30.4678,30.4921,30.4516,30.4678,257297.0
2021-01-11 14:30:00,37.59,37.61,37.57,37.61,215793.0,30.4678,30.484,30.4516,30.484,215793.0
2021-01-11 14:35:00,37.6,37.63,37.59,37.62,365271.0,30.4759,30.5002,30.4678,30.4921,365271.0
2021-01-11 14:40:00,37.62,37.7,37.61,37.68,329723.0,30.4921,30.5569,30.484,30.5407,329723.0
2021-01-11 14:45:00,37.68,37.69,37.64,37.69,258198.0,30.5407,30.5488,30.5083,30.5488,258198.0
2021-01-11 14:50:00,37.69,37.69,37.65,37.68,222600.0,30.5488,30.5488,30.5164,30.5407,222600.0
2021-01-11 14:55:00,37.67,37.73,37.67,37.7,337475.0,30.5326,30.5812,30.5326,30.5569,337475.0
2021-01-11 15:00:00,37.7,37.75,37.7,37.72,337488.0,30.5569,30.5975,30.5569,30.5731,337488.0
2021-01-11 15:05:00,37.72,37.73,37.61,37.64,244199.0,30.5731,30.5812,30.484,30.5083,244199.0
2021-01-11 15:10:00,37.64,37.68,37.62,37.66,273622.0,30.5083,30.5407,30.4921,30.5245,273622.0
2021-01-11 15:15:00,37.66,37.72,37.65,37.72,407859.0,30.5245,30.5731,30.5164,30.5731,407859.0
2021-01-11 15:20:00,37.72,37.75,37.71,37.73,561726.0,30.5731,30.5975,30.565,30.5812,561726.0
2021-01-11 15:25:00,37.73,37.76,37.68,37.69,462373.0,30.5812,30.6056,30.5407,30.5488,462373.0
2021-01-11 15:30:00,37.7,37.75,37.69,37.7,529287.0,30.5569,30.5975,30.5488,30.5569,529287.0
2021-01-11 15:35:00,37.71,37.75,37.7,37.73,411930.0,30.565,30.5975,30.5569,30.5812,411930.0
2021-01-11 15:40:00,37.72,37.73,37.62,37.63,392571.0,30.5731,30.5812,30.4921,30.5002,392571.0
2021-01-11 15:45:00,37.63,37.76,37.62,37.7,771555.0,30.5002,30.6056,30.4921,30.5569,771555.0
2021-01-11 15:50:00,37.7,37.76,37.69,37.7,637104.0,30.5569,30.6056,30.5488,30.5569,637104.0
2021-01-11 15:55:00,37.7,37.83,37.69,37.77,2423380.0,30.5569,30.6623,30.5488,30.6137,2423380.0
2021-01-12 09:30:00,37.72,37.79,37.42,37.52,1478512.0,30.5731,30.6299,30.33,30.411,1478512.0
2021-01-12 09:35:00,37.52,37.59,37.34,37.39,871114.0,30.411,30.4678,30.2651,30.3057,871114.0
2021-01-12 09:40:00,37.39,37.48,37.35,37.43,404650.0,30.3057,30.3786,30.2732,30.3381,404650.0
2021-01-12 09:45:00,37.43,37.56,37.41,37.51,427295.0,30.3381,30.4435,30.3219,30.4029,427295.0
2021-01-12 09:50:00,37.5,37.55,37.46,37.54,350679.0,30.3948,30.4353,30.3624,30.4272,350679.0
2021-01-12 09:55:00,37.54,37.58,37.47,37.57,311564.0,30.4272,30.4597,30.3705,30.4516,311564.0
2021-01-12 10:00:00,37.57,37.64,37.54,37.61,305456.0,30.4516,30.5083,30.4272,30.484,305456.0
2021-01-12 10:05:00,37.61,37.63,37.42,37.43,553074.0,30.484,30.5002,30.33,30.3381,553074.0
2021-01-12 10:10:00,37.43,37.43,37.1,37.17,1962705.0,30.3381,30.3381,30.0706,30.1273,1962705.0
2021-01-12 10:15:00,37.16,37.24,36.96,37.19,2011492.0,30.1192,30.1841,29.9571,30.1436,2011492.0
2021-01-12 10:20:00,37.19,37.19,37.02,37.04,1020065.0,30.1436,30.1436,30.0058,30.022,1020065.0
2021-01-12 10:25:00,37.03,37.21,37.03,37.11,1046492.0,30.0139,30.1598,30.0139,30.0787,1046492.0
2021-01-12 10:30:00,37.12,37.14,37.04,37.11,723285.0,30.0868,30.103,30.022,30.0787,723285.0
2021-01-12 10:35:00,37.11,37.18,37.08,37.11,446054.0,30.0787,30.1355,30.0544,30.0787,446054.0
2021-01-12 10:40:00,37.11,37.13,36.91,36.94,1226712.0,30.0787,30.0949,29.9166,29.9409,1226712.0
2021-01-12 10:45:00,36.94,37.0,36.92,36.97,779387.0,29.9409,29.9896,29.9247,29.9652,779387.0
2021-01-12 10:50:00,36.96,36.99,36.94,36.98,577670.0,29.9571,29.9814,29.9409,29.9733,577670.0
2021-01-12 10:55:00,36.98,37.03,36.98,37.02,389618.0,29.9733,30.0139,29.9733,30.0058,389618.0
2021-01-12 11:00:00,37.02,37.04,36.98,37.0,516030.0,30.0058,30.022,29.9733,29.9896,516030.0
2021-01-12 11:05:00,37.0,37.06,36.96,37.06,521274.0,29.9896,30.0382,29.9571,30.0382,521274.0
2021-01-12 11:10:00,37.06,37.14,37.05,37.11,596065.0,30.0382,30.103,30.0301,30.0787,596065.0
2021-01-12 11:15:00,37.12,37.15,37.0,37.01,467908.0,30.0868,30.1111,29.9896,29.9977,467908.0
2021-01-12 11:20:00,37.01,37.05,36.97,37.0,498037.0,29.9977,30.0301,29.9652,29.9896,498037.0
2021-01-12 11:25:00,37.0,37.02,36.96,37.0,398091.0,29.9896,30.0058,29.9571,29.9896,398091.0
2021-01-12 11:30:00,37.0,37.08,36.97,37.05,410724.0,29.9896,30.0544,29.9652,30.0301,410724.0
2021-01-12 11:35:00,37.05,37.1,37.0,37.02,266236.0,30.0301,30.0706,29.9896,30.0058,266236.0
2021-01-12 11:40:00,37.02,37.03,36.98,37.02,218702.0,30.0058,30.0139,29.9733,30.0058,218702.0
2021-01-12 11:45:00,37.02,37.05,36.99,37.01,213962.0,30.0058,30.0301,29.9814,29.9977,213962.0
2021-01-12 11:50:00,37.01,37.02,36.95,36.99,421485.0,29.9977,30.0058,29.949,29.9814,421485.0
2021-01-12 11:55:00,36.99,36.99,36.93,36.94,359509.0,29.9814,29.9814,29.9328,29.9409,359509.0
2021-01-12 12:00:00,36.94,36.98,36.93,36.97,395597.0,29.9409,29.9733,29.9328,29.9652,395597.0
2021-01-12 12:05:00,36.97,36.97,36.87,36.88,715638.0,29.9652,29.9652,29.8842,29.8923,715638.0
2021-01-12 12:10:00,36.88,36.91,36.85,36.87,520284.0,29.8923,29.9166,29.868,29.8842,520284.0
2021-01-12 12:15:00,36.88,36.94,36.84,36.9,578126.0,29.8923,29.9409,29.8599,29.9085,578126.0
2021-01-12 12:20:00,36.9,36.93,36.86,36.87,319995.0,29.9085,29.9328,29.8761,29.8842,319995.0
2021-01-12 12:25:00,36.86,36.88,36.82,36.86,414100.0,29.8761,29.8923,29.8437,29.8761,414100.0
2021-01-12 12:30:00,36.85,36.85,36.82,36.84,290087.0,29.868,29.868,29.8437,29.8599,290087.0
2021-01-12 12:35:00,36.84,36.87,36.83,36.84,305814.0,29.8599,29.8842,29.8518,29.8599,305814.0
2021-01-12 12:40:00,36.84,36.89,36.83,36.89,263001.0,29.8599,29.9004,29.8518,29.9004,263001.0
2021-01-12 12:45:00,36.89,36.94,36.86,36.88,421911.0,29.9004,29.9409,29.8761,29.8923,421911.0
2021-01-12 12:50:00,36.88,36.97,36.87,36.95,570606.0,29.8923,29.9652,29.8842,29.949,570606.0
2021-01-12 12:55:00,36.95,36.95,36.86,36.87,211267.0,29.949,29.949,29.8761,29.8842,211267.0
2021-01-12 13:00:00,36.87,36.92,36.85,36.92,279446.0,29.8842,29.9247,29.868,29.9247,279446.0
2021-01-12 13:05:00,36.92,36.93,36.85,36.88,426366.0,29.9247,29.9328,29.868,29.8923,426366.0
2021-01-12 13:10:00,36.88,36.93,36.87,36.93,251359.0,29.8923,29.9328,29.8842,29.9328,251359.0
2021-01-12 13:15:00,36.93,36.94,36.86,36.88,300009.0,29.9328,29.9409,29.8761,29.8923,300009.0
2021-01-12 13:20:00,36.88,36.92,36.87,36.9,290845.0,29.8923,29.9247,29.8842,29.9085,290845.0
2021-01-12 13:25:00,36.89,36.9,36.85,36.89,512569.0,29.9004,29.9085,29.868,29.9004,512569.0
2021-01-12 13:30:00,36.89,36.96,36.88,36.93,645803.0,29.9004,29.9571,29.8923,29.9328,645803.0
2021-01-12 13:35:00,36.94,36.96,36.85,36.95,1542508.0,29.9409,29.9571,29.868,29.949,1542508.0
2021-01-12 13:40:00,36.95,37.01,36.94,36.96,312132.0,29.949,29.9977,29.9409,29.9571,312132.0
2021-01-12 13:45:00,36.96,37.01,36.95,37.0,230674.0,29.9571,29.9977,29.949,29.9896,230674.0
2021-01-12 13:50:00,37.0,37.02,36.95,37.02,234100.0,29.9896,30.0058,29.949,30.0058,234100.0
2021-01-12 13:55:00,37.01,37.05,36.99,37.02,313517.0,29.9977,30.0301,29.9814,30.0058,313517.0
2021-01-12 14:00:00,37.01,37.1,37.01,37.08,254971.0,29.9977,30.0706,29.9977,30.0544,254971.0
2021-01-12 14:05:00,37.07,37.08,37.01,37.01,359777.0,30.0463,30.0544,29.9977,29.9977,359777.0
2021-01-12 14:10:00,37.01,37.06,37.01,37.02,204144.0,29.9977,30.0382,29.9977,30.0058,204144.0
2021-01-12 14:15:00,37.02,37.03,36.99,37.01,364810.0,30.0058,30.0139,29.9814,29.9977,364810.0
2021-01-12 14:20:00,37.01,37.04,36.97,36.98,394500.0,29.9977,30.022,29.9652,29.9733,394500.0
2021-01-12 14:25:00,36.98,37.0,36.95,36.98,225667.0,29.9733,29.9896,29.949,29.9733,225667.0
2021-01-12 14:30:00,36.97,37.01,36.97,36.99,194459.0,29.9652,29.9977,29.9652,29.9814,194459.0
2021-01-12 14:35:00,36.98,37.05,36.98,37.04,287486.0,29.9733,30.0301,29.9733,30.022,287486.0
2021-01-12 14:40:00,37.04,37.05,37.0,37.01,364996.0,30.022,30.0301,29.9896,29.9977,364996.0
2021-01-12 14:45:00,37.01,37.05,36.99,37.02,345840.0,29.9977,30.0301,29.9814,30.0058,345840.0
2021-01-12 14:50:00,37.02,37.05,37.0,37.02,214594.0,30.0058,30.0301,29.9896,30.0058,214594.0
2021-01-12 14:55:00,37.02,37.05,37.0,37.0,168428.0,30.0058,30.0301,29.9896,29.9896,168428.0
2021-01-12 15:00:00,37.01,37.06,37.0,37.04,281927.0,29.9977,30.0382,29.9896,30.022,281927.0
2021-01-12 15:05:00,37.04,37.05,37.01,37.03,166943.0,30.022,30.0301,29.9977,30.0139,166943.0
2021-01-12 15:10:00,37.04,37.05,37.0,37.01,215418.0,30.022,30.0301,29.9896,29.9977,215418.0
2021-01-12 15:15:00,37.01,37.03,36.97,36.99,332883.0,29.9977,30.0139,29.9652,29.9814,332883.0
2021-01-12 15:20:00,37.0,37.03,36.99,37.02,218974.0,29.9896,30.0139,29.9814,30.0058,218974.0
2021-01-12 15:25:00,37.02,37.03,37.0,37.02,194280.0,30.0058,30.0139,29.9896,30.0058,194280.0
2021-01-12 15:30:00,37.02,37.06,37.01,37.05,348587.0,30.0058,30.0382,29.9977,30.0301,348587.0
2021-01-12 15:35:00,37.05,37.17,37.05,37.11,818062.0,30.0301,30.1273,30.0301,30.0787,818062.0
2021-01-12 15:40:00,37.11,37.17,37.1,37.17,433431.0,30.0787,30.1273,30.0706,30.1273,433431.0
2021-01-12 15:45:00,37.17,37.17,37.13,37.13,396894.0,30.1273,30.1273,30.0949,30.0949,396894.0
2021-01-12 15:50:00,37.13,37.23,37.12,37.23,982167.0,30.0949,30.176,30.0868,30.176,982167.0
2021-01-12 15:55:00,37.22,37.28,37.17,37.17,2294843.0,30.1679,30.2165,30.1273,30.1273,2294843.0
2021-01-13 09:30:00,37.02,37.17,36.95,36.96,1420972.0,30.0058,30.1273,29.949,29.9571,1420972.0
2021-01-13 09:35:00,36.97,37.0,36.91,36.97,529439.0,29.9652,29.9896,29.9166,29.9652,529439.0
2021-01-13 09:40:00,36.97,37.0,36.88,36.89,586828.0,29.9652,29.9896,29.8923,29.9004,586828.0
2021-01-13 09:45:00,36.89,36.89,36.84,36.87,592637.0,29.9004,29.9004,29.8599,29.8842,592637.0
2021-01-13 09:50:00,36.88,36.95,36.82,36.82,508902.0,29.8923,29.949,29.8437,29.8437,508902.0
2021-01-13 09:55:00,36.83,36.89,36.79,36.82,785773.0,29.8518,29.9004,29.8193,29.8437,785773.0
2021-01-13 10:00:00,36.83,36.84,36.76,36.77,733687.0,29.8518,29.8599,29.795,29.8031,733687.0
2021-01-13 10:05:00,36.77,36.81,36.72,36.8,558705.0,29.8031,29.8356,29.7626,29.8274,558705.0
2021-01-13 10:10:00,36.8,36.86,36.73,36.75,585488.0,29.8274,29.8761,29.7707,29.7869,585488.0
2021-01-13 10:15:00,36.75,36.8,36.74,36.79,376361.0,29.7869,29.8274,29.7788,29.8193,376361.0
2021-01-13 10:20:00,36.79,36.81,36.74,36.75,467804.0,29.8193,29.8356,29.7788,29.7869,467804.0
2021-01-13 10:25:00,36.75,36.81,36.74,36.78,296249.0,29.7869,29.8356,29.7788,29.8112,296249.0
2021-01-13 10:30:00,36.78,36.82,36.77,36.8,362484.0,29.8112,29.8437,29.8031,29.8274,362484.0
2021-01-13 10:35:00,36.79,36.8,36.72,36.77,594346.0,29.8193,29.8274,29.7626,29.8031,594346.0
2021-01-13 10:40:00,36.76,36.81,36.76,36.8,328765.0,29.795,29.8356,29.795,29.8274,328765.0
2021-01-13 10:45:00,36.79,36.83,36.76,36.83,314965.0,29.8193,29.8518,29.795,29.8518,314965.0
2021-01-13 10:50:00,36.83,36.85,36.81,36.83,233811.0,29.8518,29.868,29.8356,29.8518,233811.0
2021-01-13 10:55:00,36.84,36.84,36.79,36.8,233683.0,29.8599,29.8599,29.8193,29.8274,233683.0
2021-01-13 11:00:00,36.8,36.84,36.76,36.78,266136.0,29.8274,29.8599,29.795,29.8112,266136.0
2021-01-13 11:05:00,36.78,36.82,36.76,36.81,165333.0,29.8112,29.8437,29.795,29.8356,165333.0
2021-01-13 11:10:00,36.8,36.81,36.77,36.77,248529.0,29.8274,29.8356,29.8031,29.8031,248529.0
2021-01-13 11:15:00,36.77,36.79,36.65,36.7,956404.0,29.8031,29.8193,29.7059,29.7464,956404.0
2021-01-13 11:20:00,36.7,36.74,36.64,36.69,849669.0,29.7464,29.7788,29.6978,29.7383,849669.0
2021-01-13 11:25:00,36.69,36.73,36.69,36.72,472473.0,29.7383,29.7707,29.7383,29.7626,472473.0
2021-01-13 11:30:00,36.72,36.74,36.68,36.72,390198.0,29.7626,29.7788,29.7302,29.7626,390198.0
2021-01-13 11:35:00,36.72,36.73,36.7,36.71,282755.0,29.7626,29.7707,29.7464,29.7545,282755.0
2021-01-13 11:40:00,36.72,36.72,36.67,36.7,363376.0,29.7626,29.7626,29.7221,29.7464,363376.0
2021-01-13 11:45:00,36.7,36.76,36.69,36.74,283569.0,29.7464,29.795,29.7383,29.7788,283569.0
2021-01-13 11:50:00,36.75,36.79,36.74,36.79,327384.0,29.7869,29.8193,29.7788,29.8193,327384.0
2021-01-13 11:55:00,36.79,36.79,36.73,36.74,186480.0,29.8193,29.8193,29.7707,29.7788,186480.0
2021-01-13 12:00:00,36.75,36.76,36.73,36.75,161274.0,29.7869,29.795,29.7707,29.7869,161274.0
2021-01-13 12:05:00,36.75,36.77,36.74,36.75,201288.0,29.7869,29.8031,29.7788,29.7869,201288.0
2021-01-13 12:10:00,36.76,36.77,36.72,36.74,223573.0,29.795,29.8031,29.7626,29.7788,223573.0
2021-01-13 12:15:00,36.73,36.76,36.71,36.75,182218.0,29.7707,29.795,29.7545,29.7869,182218.0
2021-01-13 12:20:00,36.75,36.77,36.74,36.76,125748.0,29.7869,29.8031,29.7788,29.795,125748.0
2021-01-13 12:25:00,36.77,36.79,36.74,36.79,160837.0,29.8031,29.8193,29.7788,29.8193,160837.0
2021-01-13 12:30:00,36.79,36.8,36.76,36.79,277378.0,29.8193,29.8274,29.795,29.8193,277378.0
2021-01-13 12:35:00,36.79,36.79,36.75,36.76,184349.0,29.8193,29.8193,29.7869,29.795,184349.0
2021-01-13 12:40:00,36.76,36.76,36.74,36.76,151346.0,29.795,29.795,29.7788,29.795,151346.0
2021-01-13 12:45:00,36.76,36.86,36.75,36.85,596447.0,29.795,29.8761,29.7869,29.868,596447.0
2021-01-13 12:50:00,36.85,36.86,36.82,36.83,351531.0,29.868,29.8761,29.8437,29.8518,351531.0
2021-01-13 12:55:00,36.84,36.84,36.79,36.8,188317.0,29.8599,29.8599,29.8193,29.8274,188317.0
2021-01-13 13:00:00,36.8,36.81,36.78,36.8,222287.0,29.8274,29.8356,29.8112,29.8274,222287.0
2021-01-13 13:05:00,36.8,36.8,36.76,36.76,240487.0,29.8274,29.8274,29.795,29.795,240487.0
2021-01-13 13:10:00,36.77,36.78,36.75,36.77,149231.0,29.8031,29.8112,29.7869,29.8031,149231.0
2021-01-13 13:15:00,36.77,36.79,36.76,36.78,145526.0,29.8031,29.8193,29.795,29.8112,145526.0
2021-01-13 13:20:00,36.77,36.79,36.75,36.76,125311.0,29.8031,29.8193,29.7869,29.795,125311.0
2021-01-13 13:25:00,36.76,36.79,36.75,36.77,224320.0,29.795,29.8193,29.7869,29.8031,224320.0
2021-01-13 13:30:00,36.77,36.81,36.77,36.8,221591.0,29.8031,29.8356,29.8031,29.8274,221591.0
2021-01-13 13:35:00,36.8,36.81,36.76,36.77,170173.0,29.8274,29.8356,29.795,29.8031,170173.0
2021-01-13 13:40:00,36.76,36.77,36.73,36.75,284515.0,29.795,29.8031,29.7707,29.7869,284515.0
2021-01-13 13:45:00,36.74,36.77,36.73,36.74,145606.0,29.7788,29.8031,29.7707,29.7788,145606.0
2021-01-13 13:50:00,36.74,36.77,36.72,36.76,191547.0,29.7788,29.8031,29.7626,29.795,191547.0
2021-01-13 13:55:00,36.77,36.79,36.75,36.78,135735.0,29.8031,29.8193,29.7869,29.8112,135735.0
2021-01-13 14:00:00,36.79,36.84,36.77,36.82,298985.0,29.8193,29.8599,29.8031,29.8437,298985.0
2021-01-13 14:05:00,36.82,36.84,36.78,36.82,169154.0,29.8437,29.8599,29.8112,29.8437,169154.0
2021-01-13 14:10:00,36.84,36.85,36.79,36.79,165396.0,29.8599,29.868,29.8193,29.8193,165396.0
2021-01-13 14:15:00,36.8,36.84,36.78,36.83,169523.0,29.8274,29.8599,29.8112,29.8518,169523.0
2021-01-13 14:20:00,36.83,36.83,36.78,36.8,139136.0,29.8518,29.8518,29.8112,29.8274,139136.0
2021-01-13 14:25:00,36.8,36.81,36.78,36.8,114626.0,29.8274,29.8356,29.8112,29.8274,114626.0
2021-01-13 14:30:00,36.8,36.83,36.8,36.82,139121.0,29.8274,29.8518,29.8274,29.8437,139121.0
2021-01-13 14:35:00,36.83,36.85,36.82,36.84,161047.0,29.8518,29.868,29.8437,29.8599,161047.0
2021-01-13 14:40:00,36.84,36.85,36.82,36.83,225610.0,29.8599,29.868,29.8437,29.8518,225610.0
2021-01-13 14:45:00,36.83,36.84,36.82,36.82,94194.0,29.8518,29.8599,29.8437,29.8437,94194.0
2021-01-13 14:50:00,36.82,36.84,36.8,36.82,130928.0,29.8437,29.8599,29.8274,29.8437,130928.0
2021-01-13 14:55:00,36.81,36.84,36.79,36.84,251034.0,29.8356,29.8599,29.8193,29.8599,251034.0
2021-01-13 15:00:00,36.84,36.92,36.83,36.88,355191.0,29.8599,29.9247,29.8518,29.8923,355191.0
2021-01-13 15:05:00,36.88,36.89,36.85,36.88,253890.0,29.8923,29.9004,29.868,29.8923,253890.0
2021-01-13 15:10:00,36.88,36.91,36.87,36.88,194710.0,29.8923,29.9166,29.8842,29.8923,194710.0
2021-01-13 15:15:00,36.88,36.89,36.85,36.87,205404.0,29.8923,29.9004,29.868,29.8842,205404.0
2021-01-13 15:20:00,36.88,36.9,36.85,36.88,219731.0,29.8923,29.9085,29.868,29.8923,219731.0
2021-01-13 15:25:00,36.87,36.9,36.86,36.87,160899.0,29.8842,29.9085,29.8761,29.8842,160899.0
2021-01-13 15:30:00,36.88,36.91,36.86,36.88,283122.0,29.8923,29.9166,29.8761,29.8923,283122.0
2021-01-13 15:35:00,36.89,36.89,36.85,36.87,272426.0,29.9004,29.9004,29.868,29.8842,272426.0
2021-01-13 15:40:00,36.87,36.89,36.85,36.85,261974.0,29.8842,29.9004,29.868,29.868,261974.0
2021-01-13 15:45:00,36.86,36.88,36.83,36.85,563806.0,29.8761,29.8923,29.8518,29.868,563806.0
2021-01-13 15:50:00,36.85,36.87,36.81,36.83,532353.0,29.868,29.8842,29.8356,29.8518,532353.0
2021-01-13 15:55:00,36.84,36.89,36.82,36.86,1161442.0,29.8599,29.9004,29.8437,29.8761,1161442.0
2021-01-14 09:30:00,36.78,36.82,36.63,36.74,1356414.0,29.8112,29.8437,29.6897,29.7788,1356414.0
2021-01-14 09:35:00,36.73,36.76,36.64,36.7,502430.0,29.7707,29.795,29.6978,29.7464,502430.0
2021-01-14 09:40:00,36.69,36.76,36.66,36.7,452005.0,29.7383,29.795,29.714,29.7464,452005.0
2021-01-14 09:45:00,36.7,36.76,36.67,36.7,422105.0,29.7464,29.795,29.7221,29.7464,422105.0
2021-01-14 09:50:00,36.7,36.78,36.64,36.75,496220.0,29.7464,29.8112,29.6978,29.7869,496220.0
2021-01-14 09:55:00,36.74,36.75,36.69,36.72,279694.0,29.7788,29.7869,29.7383,29.7626,279694.0
2021-01-14 10:00:00,36.71,36.72,36.68,36.7,256531.0,29.7545,29.7626,29.7302,29.7464,256531.0
2021-01-14 10:05:00,36.7,36.71,36.61,36.65,433169.0,29.7464,29.7545,29.6734,29.7059,433169.0
2021-01-14 10:10:00,36.65,36.68,36.62,36.67,343300.0,29.7059,29.7302,29.6816,29.7221,343300.0
2021-01-14 10:15:00,36.67,36.73,36.66,36.7,286321.0,29.7221,29.7707,29.714,29.7464,286321.0
2021-01-14 10:20:00,36.69,36.71,36.67,36.7,195152.0,29.7383,29.7545,29.7221,29.7464,195152.0
2021-01-14 10:25:00,36.7,36.71,36.67,36.7,184984.0,29.7464,29.7545,29.7221,29.7464,184984.0
2021-01-14 10:30:00,36.7,36.72,36.66,36.67,236505.0,29.7464,29.7626,29.714,29.7221,236505.0
2021-01-14 10:35:00,36.68,36.7,36.65,36.69,288308.0,29.7302,29.7464,29.7059,29.7383,288308.0
2021-01-14 10:40:00,36.7,36.75,36.69,36.73,324211.0,29.7464,29.7869,29.7383,29.7707,324211.0
2021-01-14 10:45:00,36.73,36.78,36.71,36.71,609242.0,29.7707,29.8112,29.7545,29.7545,609242.0
2021-01-14 10:50:00,36.72,36.78,36.71,36.78,321671.0,29.7626,29.8112,29.7545,29.8112,321671.0
2021-01-14 10:55:00,36.77,36.81,36.76,36.8,371609.0,29.8031,29.8356,29.795,29.8274,371609.0
2021-01-14 11:00:00,36.8,36.85,36.78,36.78,376644.0,29.8274,29.868,29.8112,29.8112,376644.0
2021-01-14 11:05:00,36.79,36.83,36.78,36.8,245231.0,29.8193,29.8518,29.8112,29.8274,245231.0
2021-01-14 11:10:00,36.8,36.84,36.75,36.76,315881.0,29.8274,29.8599,29.7869,29.795,315881.0
2021-01-14 11:15:00,36.76,36.78,36.73,36.77,311979.0,29.795,29.8112,29.7707,29.8031,311979.0
2021-01-14 11:20:00,36.77,36.8,36.75,36.79,375170.0,29.8031,29.8274,29.7869,29.8193,375170.0
2021-01-14 11:25:00,36.79,36.8,36.75,36.79,243247.0,29.8193,29.8274,29.7869,29.8193,243247.0
2021-01-14 11:30:00,36.79,36.81,36.75,36.76,203024.0,29.8193,29.8356,29.7869,29.795,203024.0
2021-01-14 11:35:00,36.76,36.78,36.72,36.77,280332.0,29.795,29.8112,29.7626,29.8031,280332.0
2021-01-14 11:40:00,36.77,36.78,36.73,36.77,157182.0,29.8031,29.8112,29.7707,29.8031,157182.0
2021-01-14 11:45:00,36.77,36.78,36.73,36.73,331720.0,29.8031,29.8112,29.7707,29.7707,331720.0
2021-01-14 11:50:00,36.73,36.76,36.72,36.76,187317.0,29.7707,29.795,29.7626,29.795,187317.0
2021-01-14 11:55:00,36.76,36.79,36.73,36.77,309621.0,29.795,29.8193,29.7707,29.8031,309621.0
2021-01-14 12:00:00,36.77,36.81,36.74,36.77,305994.0,29.8031,29.8356,29.7788,29.8031,305994.0
2021-01-14 12:05:00,36.78,36.8,36.77,36.79,183105.0,29.8112,29.8274,29.8031,29.8193,183105.0
2021-01-14 12:10:00,36.8,36.81,36.75,36.8,171596.0,29.8274,29.8356,29.7869,29.8274,171596.0
2021-01-14 12:15:00,36.79,36.81,36.78,36.8,217345.0,29.8193,29.8356,29.8112,29.8274,217345.0
2021-01-14 12:20:00,36.81,36.85,36.81,36.82,187292.0,29.8356,29.868,29.8356,29.8437,187292.0
2021-01-14 12:25:00,36.83,36.84,36.81,36.82,133250.0,29.8518,29.8599,29.8356,29.8437,133250.0
2021-01-14 12:30:00,36.82,36.85,36.8,36.84,214708.0,29.8437,29.868,29.8274,29.8599,214708.0
2021-01-14 12:35:00,36.83,36.87,36.82,36.84,312829.0,29.8518,29.8842,29.8437,29.8599,312829.0
2021-01-14 12:40:00,36.84,36.92,36.82,36.9,271336.0,29.8599,29.9247,29.8437,29.9085,271336.0
2021-01-14 12:45:00,36.9,36.91,36.88,36.9,176306.0,29.9085,29.9166,29.8923,29.9085,176306.0
2021-01-14 12:50:00,36.89,36.93,36.89,36.9,161614.0,29.9004,29.9328,29.9004,29.9085,161614.0
2021-01-14 12:55:00,36.9,36.94,36.89,36.92,216057.0,29.9085,29.9409,29.9004,29.9247,216057.0
2021-01-14 13:00:00,36.92,36.94,36.9,36.93,141452.0,29.9247,29.9409,29.9085,29.9328,141452.0
2021-01-14 13:05:00,36.94,36.95,36.92,36.95,123112.0,29.9409,29.949,29.9247,29.949,123112.0
2021-01-14 13:10:00,36.95,36.95,36.89,36.89,153638.0,29.949,29.949,29.9004,29.9004,153638.0
2021-01-14 13:15:00,36.89,36.9,36.87,36.9,133037.0,29.9004,29.9085,29.8842,29.9085,133037.0
2021-01-14 13:20:00,36.9,36.91,36.88,36.9,129358.0,29.9085,29.9166,29.8923,29.9085,129358.0
2021-01-14 13:25:00,36.9,36.92,36.89,36.9,141948.0,29.9085,29.9247,29.9004,29.9085,141948.0
2021-01-14 13:30:00,36.91,36.96,36.89,36.93,269574.0,29.9166,29.9571,29.9004,29.9328,269574.0
2021-01-14 13:35:00,36.92,36.94,36.9,36.93,91854.0,29.9247,29.9409,29.9085,29.9328,91854.0
2021-01-14 13:40:00,36.93,36.94,36.92,36.93,90676.0,29.9328,29.9409,29.9247,29.9328,90676.0
2021-01-14 13:45:00,36.93,36.94,36.92,36.94,132978.0,29.9328,29.9409,29.9247,29.9409,132978.0
2021-01-14 13:50:00,36.94,36.95,36.9,36.91,278990.0,29.9409,29.949,29.9085,29.9166,278990.0
2021-01-14 13:55:00,36.92,36.93,36.89,36.91,180412.0,29.9247,29.9328,29.9004,29.9166,180412.0
2021-01-14 14:00:00,36.91,36.92,36.89,36.9,184874.0,29.9166,29.9247,29.9004,29.9085,184874.0
2021-01-14 14:05:00,36.9,36.9,36.88,36.9,128590.0,29.9085,29.9085,29.8923,29.9085,128590.0
2021-01-14 14:10:00,36.89,36.91,36.89,36.9,137281.0,29.9004,29.9166,29.9004,29.9085,137281.0
2021-01-14 14:15:00,36.9,36.93,36.9,36.9,160954.0,29.9085,29.9328,29.9085,29.9085,160954.0
2021-01-14 14:20:00,36.9,36.92,36.9,36.91,123364.0,29.9085,29.9247,29.9085,29.9166,123364.0
2021-01-14 14:25:00,36.92,36.93,36.91,36.93,124908.0,29.9247,29.9328,29.9166,29.9328,124908.0
2021-01-14 14:30:00,36.93,36.93,36.89,36.9,193884.0,29.9328,29.9328,29.9004,29.9085,193884.0
2021-01-14 14:35:00,36.9,36.91,36.88,36.89,234795.0,29.9085,29.9166,29.8923,29.9004,234795.0
2021-01-14 14:40:00,36.89,36.92,36.88,36.91,167291.0,29.9004,29.9247,29.8923,29.9166,167291.0
2021-01-14 14:45:00,36.91,36.92,36.89,36.91,138534.0,29.9166,29.9247,29.9004,29.9166,138534.0
2021-01-14 14:50:00,36.91,36.96,36.9,36.95,446579.0,29.9166,29.9571,29.9085,29.949,446579.0
2021-01-14 14:55:00,36.95,36.95,36.92,36.92,125198.0,29.949,29.949,29.9247,29.9247,125198.0
2021-01-14 15:00:00,36.92,36.93,36.91,36.91,141343.0,29.9247,29.9328,29.9166,29.9166,141343.0
2021-01-14 15:05:00,36.91,36.92,36.87,36.88,296643.0,29.9166,29.9247,29.8842,29.8923,296643.0
2021-01-14 15:10:00,36.88,36.9,36.82,36.83,283892.0,29.8923,29.9085,29.8437,29.8518,283892.0
2021-01-14 15:15:00,36.83,36.86,36.82,36.82,259010.0,29.8518,29.8761,29.8437,29.8437,259010.0
2021-01-14 15:20:00,36.83,36.9,36.82,36.87,305054.0,29.8518,29.9085,29.8437,29.8842,305054.0
2021-01-14 15:25:00,36.87,36.88,36.83,36.87,366027.0,29.8842,29.8923,29.8518,29.8842,366027.0
2021-01-14 15:30:00,36.87,36.87,36.8,36.8,369280.0,29.8842,29.8842,29.8274,29.8274,369280.0
2021-01-14 15:35:00,36.8,36.82,36.77,36.78,351722.0,29.8274,29.8437,29.8031,29.8112,351722.0
2021-01-14 15:40:00,36.78,36.84,36.78,36.84,369724.0,29.8112,29.8599,29.8112,29.8599,369724.0
2021-01-14 15:45:00,36.84,36.85,36.79,36.8,370236.0,29.8599,29.868,29.8193,29.8274,370236.0
2021-01-14 15:50:00,36.8,36.82,36.75,36.77,589571.0,29.8274,29.8437,29.7869,29.8031,589571.0
2021-01-14 15:55:00,36.77,36.8,36.73,36.75,1695068.0,29.8031,29.8274,29.7707,29.7869,1695068.0
2021-01-15 09:30:00,36.68,36.72,36.57,36.67,2741852.0,29.7302,29.7626,29.641,29.7221,2741852.0
2021-01-15 09:35:00,36.68,36.78,36.66,36.77,433045.0,29.7302,29.8112,29.714,29.8031,433045.0
2021-01-15 09:40:00,36.78,36.78,36.65,36.68,339064.0,29.8112,29.8112,29.7059,29.7302,339064.0
2021-01-15 09:45:00,36.68,36.72,36.61,36.62,314694.0,29.7302,29.7626,29.6734,29.6816,314694.0
2021-01-15 09:50:00,36.63,36.65,36.59,36.64,375885.0,29.6897,29.7059,29.6572,29.6978,375885.0
2021-01-15 09:55:00,36.64,36.68,36.62,36.66,229620.0,29.6978,29.7302,29.6816,29.714,229620.0
2021-01-15 10:00:00,36.66,36.75,36.66,36.66,319774.0,29.714,29.7869,29.714,29.714,319774.0
2021-01-15 10:05:00,36.67,36.67,36.45,36.46,1103317.0,29.7221,29.7221,29.5438,29.5519,1103317.0
2021-01-15 10:10:00,36.45,36.54,36.45,36.52,421709.0,29.5438,29.6167,29.5438,29.6005,421709.0
2021-01-15 10:15:00,36.51,36.54,36.46,36.52,383893.0,29.5924,29.6167,29.5519,29.6005,383893.0
2021-01-15 10:20:00,36.52,36.52,36.41,36.41,464964.0,29.6005,29.6005,29.5113,29.5113,464964.0
2021-01-15 10:25:00,36.41,36.46,36.4,36.45,533440.0,29.5113,29.5519,29.5032,29.5438,533440.0
2021-01-15 10:30:00,36.45,36.51,36.42,36.5,394121.0,29.5438,29.5924,29.5194,29.5843,394121.0
2021-01-15 10:35:00,36.5,36.55,36.47,36.48,262148.0,29.5843,29.6248,29.56,29.5681,262148.0
2021-01-15 10:40:00,36.49,36.52,36.46,36.52,394112.0,29.5762,29.6005,29.5519,29.6005,394112.0
2021-01-15 10:45:00,36.52,36.53,36.49,36.51,437109.0,29.6005,29.6086,29.5762,29.5924,437109.0
2021-01-15 10:50:00,36.5,36.56,36.5,36.55,252191.0,29.5843,29.6329,29.5843,29.6248,252191.0
2021-01-15 10:55:00,36.55,36.6,36.52,36.59,233731.0,29.6248,29.6653,29.6005,29.6572,233731.0
2021-01-15 11:00:00,36.59,36.6,36.56,36.56,231410.0,29.6572,29.6653,29.6329,29.6329,231410.0
2021-01-15 11:05:00,36.56,36.56,36.47,36.5,359099.0,29.6329,29.6329,29.56,29.5843,359099.0
2021-01-15 11:10:00,36.5,36.51,36.45,36.48,263709.0,29.5843,29.5924,29.5438,29.5681,263709.0
2021-01-15 11:15:00,36.49,36.52,36.45,36.51,199431.0,29.5762,29.6005,29.5438,29.5924,199431.0
2021-01-15 11:20:00,36.51,36.56,36.5,36.52,247935.0,29.5924,29.6329,29.5843,29.6005,247935.0
2021-01-15 11:25:00,36.52,36.68,36.52,36.66,412142.0,29.6005,29.7302,29.6005,29.714,412142.0
2021-01-15 11:30:00,36.65,36.68,36.64,36.67,210759.0,29.7059,29.7302,29.6978,29.7221,210759.0
2021-01-15 11:35:00,36.68,36.73,36.67,36.69,200604.0,29.7302,29.7707,29.7221,29.7383,200604.0
2021-01-15 11:40:00,36.69,36.71,36.67,36.68,126858.0,29.7383,29.7545,29.7221,29.7302,126858.0
2021-01-15 11:45:00,36.68,36.68,36.63,36.65,163508.0,29.7302,29.7302,29.6897,29.7059,163508.0
2021-01-15 11:50:00,36.65,36.65,36.61,36.65,137281.0,29.7059,29.7059,29.6734,29.7059,137281.0
2021-01-15 11:55:00,36.64,36.68,36.63,36.66,142069.0,29.6978,29.7302,29.6897,29.714,142069.0
2021-01-15 12:00:00,36.66,36.66,36.6,36.61,101913.0,29.714,29.714,29.6653,29.6734,101913.0
2021-01-15 12:05:00,36.61,36.62,36.59,36.6,167929.0,29.6734,29.6816,29.6572,29.6653,167929.0
2021-01-15 12:10:00,36.61,36.62,36.59,36.61,81430.0,29.6734,29.6816,29.6572,29.6734,81430.0
2021-01-15 12:15:00,36.62,36.65,36.61,36.63,231387.0,29.6816,29.7059,29.6734,29.6897,231387.0
2021-01-15 12:20:00,36.63,36.67,36.61,36.66,119005.0,29.6897,29.7221,29.6734,29.714,119005.0
2021-01-15 12:25:00,36.66,36.67,36.63,36.66,108167.0,29.714,29.7221,29.6897,29.714,108167.0
2021-01-15 12:30:00,36.66,36.71,36.65,36.67,173861.0,29.714,29.7545,29.7059,29.7221,173861.0
2021-01-15 12:35:00,36.66,36.67,36.65,36.66,68100.0,29.714,29.7221,29.7059,29.714,68100.0
2021-01-15 12:40:00,36.66,36.67,36.62,36.63,132488.0,29.714,29.7221,29.6816,29.6897,132488.0
2021-01-15 12:45:00,36.64,36.64,36.6,36.61,108393.0,29.6978,29.6978,29.6653,29.6734,108393.0
2021-01-15 12:50:00,36.61,36.66,36.59,36.64,193069.0,29.6734,29.714,29.6572,29.6978,193069.0
2021-01-15 12:55:00,36.64,36.64,36.62,36.63,75674.0,29.6978,29.6978,29.6816,29.6897,75674.0
2021-01-15 13:00:00,36.63,36.7,36.62,36.67,262020.0,29.6897,29.7464,29.6816,29.7221,262020.0
2021-01-15 13:05:00,36.68,36.69,36.67,36.67,83913.0,29.7302,29.7383,29.7221,29.7221,83913.0
2021-01-15 13:10:00,36.68,36.69,36.65,36.66,189968.0,29.7302,29.7383,29.7059,29.714,189968.0
2021-01-15 13:15:00,36.67,36.75,36.66,36.7,269383.0,29.7221,29.7869,29.714,29.7464,269383.0
2021-01-15 13:20:00,36.7,36.74,36.69,36.71,131866.0,29.7464,29.7788,29.7383,29.7545,131866.0
2021-01-15 13:25:00,36.72,36.72,36.68,36.72,163662.0,29.7626,29.7626,29.7302,29.7626,163662.0
2021-01-15 13:30:00,36.71,36.72,36.69,36.71,76756.0,29.7545,29.7626,29.7383,29.7545,76756.0
2021-01-15 13:35:00,36.71,36.72,36.68,36.68,83390.0,29.7545,29.7626,29.7302,29.7302,83390.0
2021-01-15 13:40:00,36.69,36.7,36.65,36.7,144390.0,29.7383,29.7464,29.7059,29.7464,144390.0
2021-01-15 13:45:00,36.7,36.73,36.66,36.68,164724.0,29.7464,29.7707,29.714,29.7302,164724.0
2021-01-15 13:50:00,36.67,36.69,36.66,36.67,81530.0,29.7221,29.7383,29.714,29.7221,81530.0
2021-01-15 13:55:00,36.68,36.7,36.66,36.7,135466.0,29.7302,29.7464,29.714,29.7464,135466.0
2021-01-15 14:00:00,36.7,36.71,36.69,36.69,85103.0,29.7464,29.7545,29.7383,29.7383,85103.0
2021-01-15 14:05:00,36.7,36.7,36.68,36.68,87254.0,29.7464,29.7464,29.7302,29.7302,87254.0
2021-01-15 14:10:00,36.68,36.73,36.67,36.73,131419.0,29.7302,29.7707,29.7221,29.7707,131419.0
2021-01-15 14:15:00,36.73,36.74,36.71,36.72,199082.0,29.7707,29.7788,29.7545,29.7626,199082.0
2021-01-15 14:20:00,36.71,36.73,36.71,36.73,169679.0,29.7545,29.7707,29.7545,29.7707,169679.0
2021-01-15 14:25:00,36.73,36.75,36.72,36.74,136774.0,29.7707,29.7869,29.7626,29.7788,136774.0
2021-01-15 14:30:00,36.74,36.75,36.72,36.73,139663.0,29.7788,29.7869,29.7626,29.7707,139663.0
2021-01-15 14:35:00,36.72,36.74,36.71,36.72,198883.0,29.7626,29.7788,29.7545,29.7626,198883.0
2021-01-15 14:40:00,36.72,36.72,36.7,36.7,153392.0,29.7626,29.7626,29.7464,29.7464,153392.0
2021-01-15 14:45:00,36.7,36.75,36.7,36.73,213466.0,29.7464,29.7869,29.7464,29.7707,213466.0
2021-01-15 14:50:00,36.74,36.74,36.69,36.71,233006.0,29.7788,29.7788,29.7383,29.7545,233006.0
2021-01-15 14:55:00,36.72,36.72,36.65,36.66,190040.0,29.7626,29.7626,29.7059,29.714,190040.0
2021-01-15 15:00:00,36.66,36.71,36.65,36.7,160930.0,29.714,29.7545,29.7059,29.7464,160930.0
2021-01-15 15:05:00,36.71,36.71,36.67,36.68,141020.0,29.7545,29.7545,29.7221,29.7302,141020.0
2021-01-15 15:10:00,36.69,36.75,36.68,36.74,268729.0,29.7383,29.7869,29.7302,29.7788,268729.0
2021-01-15 15:15:00,36.74,36.77,36.7,36.7,249890.0,29.7788,29.8031,29.7464,29.7464,249890.0
2021-01-15 15:20:00,36.71,36.73,36.68,36.72,188591.0,29.7545,29.7707,29.7302,29.7626,188591.0
2021-01-15 15:25:00,36.72,36.73,36.7,36.73,207315.0,29.7626,29.7707,29.7464,29.7707,207315.0
2021-01-15 15:30:00,36.73,36.73,36.68,36.73,268420.0,29.7707,29.7707,29.7302,29.7707,268420.0
2021-01-15 15:35:00,36.72,36.73,36.69,36.72,307541.0,29.7626,29.7707,29.7383,29.7626,307541.0
2021-01-15 15:40:00,36.72,36.76,36.68,36.68,438319.0,29.7626,29.795,29.7302,29.7302,438319.0
2021-01-15 15:45:00,36.69,36.73,36.66,36.68,641085.0,29.7383,29.7707,29.714,29.7302,641085.0
2021-01-15 15:50:00,36.67,36.71,36.65,36.68,473878.0,29.7221,29.7545,29.7059,29.7302,473878.0
2021-01-15 15:55:00,36.67,36.72,36.66,36.7,1172357.0,29.7221,29.7626,29.714,29.7464,1172357.0
2021-01-19 09:30:00,36.76,37.0,36.75,36.77,1533947.0,29.795,29.9896,29.7869,29.8031,1533947.0
2021-01-19 09:35:00,36.77,36.89,36.7,36.85,656769.0,29.8031,29.9004,29.7464,29.868,656769.0
2021-01-19 09:40:00,36.86,36.86,36.62,36.69,575880.0,29.8761,29.8761,29.6816,29.7383,575880.0
2021-01-19 09:45:00,36.69,36.77,36.68,36.69,316981.0,29.7383,29.8031,29.7302,29.7383,316981.0
2021-01-19 09:50:00,36.68,36.89,36.66,36.86,501875.0,29.7302,29.9004,29.714,29.8761,501875.0
2021-01-19 09:55:00,36.85,36.89,36.81,36.87,457692.0,29.868,29.9004,29.8356,29.8842,457692.0
2021-01-19 10:00:00,36.88,36.88,36.75,36.76,364008.0,29.8923,29.8923,29.7869,29.795,364008.0
2021-01-19 10:05:00,36.75,36.78,36.69,36.69,306197.0,29.7869,29.8112,29.7383,29.7383,306197.0
2021-01-19 10:10:00,36.69,36.76,36.67,36.75,347284.0,29.7383,29.795,29.7221,29.7869,347284.0
2021-01-19 10:15:00,36.75,36.76,36.71,36.73,287622.0,29.7869,29.795,29.7545,29.7707,287622.0
2021-01-19 10:20:00,36.73,36.76,36.7,36.71,286291.0,29.7707,29.795,29.7464,29.7545,286291.0
2021-01-19 10:25:00,36.72,36.74,36.69,36.73,257905.0,29.7626,29.7788,29.7383,29.7707,257905.0
2021-01-19 10:30:00,36.73,36.77,36.72,36.73,244465.0,29.7707,29.8031,29.7626,29.7707,244465.0
2021-01-19 10:35:00,36.73,36.77,36.72,36.73,159802.0,29.7707,29.8031,29.7626,29.7707,159802.0
2021-01-19 10:40:00,36.73,36.78,36.7,36.76,777789.0,29.7707,29.8112,29.7464,29.795,777789.0
2021-01-19 10:45:00,36.76,36.79,36.74,36.76,596403.0,29.795,29.8193,29.7788,29.795,596403.0
2021-01-19 10:50:00,36.77,36.83,36.76,36.83,417145.0,29.8031,29.8518,29.795,29.8518,417145.0
2021-01-19 10:55:00,36.83,36.85,36.79,36.8,820098.0,29.8518,29.868,29.8193,29.8274,820098.0
2021-01-19 11:00:00,36.8,36.88,36.79,36.87,442614.0,29.8274,29.8923,29.8193,29.8842,442614.0
2021-01-19 11:05:00,36.87,36.88,36.8,36.81,374764.0,29.8842,29.8923,29.8274,29.8356,374764.0
2021-01-19 11:10:00,36.8,36.82,36.75,36.78,284955.0,29.8274,29.8437,29.7869,29.8112,284955.0
2021-01-19 11:15:00,36.77,36.78,36.72,36.73,237537.0,29.8031,29.8112,29.7626,29.7707,237537.0
2021-01-19 11:20:00,36.73,36.84,36.73,36.82,232248.0,29.7707,29.8599,29.7707,29.8437,232248.0
2021-01-19 11:25:00,36.82,36.83,36.77,36.83,133462.0,29.8437,29.8518,29.8031,29.8518,133462.0
2021-01-19 11:30:00,36.83,36.84,36.79,36.79,260503.0,29.8518,29.8599,29.8193,29.8193,260503.0
2021-01-19 11:35:00,36.79,36.8,36.73,36.75,234841.0,29.8193,29.8274,29.7707,29.7869,234841.0
2021-01-19 11:40:00,36.74,36.82,36.72,36.81,246149.0,29.7788,29.8437,29.7626,29.8356,246149.0
2021-01-19 11:45:00,36.81,36.82,36.79,36.82,207489.0,29.8356,29.8437,29.8193,29.8437,207489.0
2021-01-19 11:50:00,36.82,36.83,36.8,36.81,130038.0,29.8437,29.8518,29.8274,29.8356,130038.0
2021-01-19 11:55:00,36.82,36.82,36.78,36.8,166069.0,29.8437,29.8437,29.8112,29.8274,166069.0
2021-01-19 12:00:00,36.8,36.81,36.76,36.78,168903.0,29.8274,29.8356,29.795,29.8112,168903.0
2021-01-19 12:05:00,36.78,36.81,36.76,36.79,172446.0,29.8112,29.8356,29.795,29.8193,172446.0
2021-01-19 12:10:00,36.8,36.8,36.78,36.8,113170.0,29.8274,29.8274,29.8112,29.8274,113170.0
2021-01-19 12:15:00,36.8,36.81,36.78,36.79,145650.0,29.8274,29.8356,29.8112,29.8193,145650.0
2021-01-19 12:20:00,36.79,36.8,36.76,36.77,155024.0,29.8193,29.8274,29.795,29.8031,155024.0
2021-01-19 12:25:00,36.77,36.78,36.76,36.77,123347.0,29.8031,29.8112,29.795,29.8031,123347.0
2021-01-19 12:30:00,36.78,36.78,36.74,36.77,178953.0,29.8112,29.8112,29.7788,29.8031,178953.0
2021-01-19 12:35:00,36.77,36.79,36.75,36.77,118723.0,29.8031,29.8193,29.7869,29.8031,118723.0
2021-01-19 12:40:00,36.77,36.84,36.76,36.84,185981.0,29.8031,29.8599,29.795,29.8599,185981.0
2021-01-19 12:45:00,36.84,36.84,36.8,36.8,188756.0,29.8599,29.8599,29.8274,29.8274,188756.0
2021-01-19 12:50:00,36.8,36.83,36.77,36.78,134482.0,29.8274,29.8518,29.8031,29.8112,134482.0
2021-01-19 12:55:00,36.77,36.8,36.77,36.79,169190.0,29.8031,29.8274,29.8031,29.8193,169190.0
2021-01-19 13:00:00,36.79,36.8,36.75,36.76,209889.0,29.8193,29.8274,29.7869,29.795,209889.0
2021-01-19 13:05:00,36.77,36.79,36.75,36.78,135029.0,29.8031,29.8193,29.7869,29.8112,135029.0
2021-01-19 13:10:00,36.77,36.81,36.77,36.78,194341.0,29.8031,29.8356,29.8031,29.8112,194341.0
2021-01-19 13:15:00,36.79,36.79,36.73,36.73,208138.0,29.8193,29.8193,29.7707,29.7707,208138.0
2021-01-19 13:20:00,36.73,36.76,36.73,36.75,150420.0,29.7707,29.795,29.7707,29.7869,150420.0
2021-01-19 13:25:00,36.75,36.75,36.72,36.73,164417.0,29.7869,29.7869,29.7626,29.7707,164417.0
2021-01-19 13:30:00,36.73,36.74,36.71,36.73,194345.0,29.7707,29.7788,29.7545,29.7707,194345.0
2021-01-19 13:35:00,36.73,36.74,36.71,36.73,175038.0,29.7707,29.7788,29.7545,29.7707,175038.0
2021-01-19 13:40:00,36.72,36.75,36.72,36.74,211460.0,29.7626,29.7869,29.7626,29.7788,211460.0
2021-01-19 13:45:00,36.73,36.74,36.72,36.73,131016.0,29.7707,29.7788,29.7626,29.7707,131016.0
2021-01-19 13:50:00,36.73,36.75,36.72,36.73,154298.0,29.7707,29.7869,29.7626,29.7707,154298.0
2021-01-19 13:55:00,36.74,36.74,36.72,36.73,138506.0,29.7788,29.7788,29.7626,29.7707,138506.0
2021-01-19 14:00:00,36.74,36.77,36.72,36.74,271961.0,29.7788,29.8031,29.7626,29.7788,271961.0
2021-01-19 14:05:00,36.74,36.74,36.72,36.73,164207.0,29.7788,29.7788,29.7626,29.7707,164207.0
2021-01-19 14:10:00,36.73,36.74,36.72,36.72,181787.0,29.7707,29.7788,29.7626,29.7626,181787.0
2021-01-19 14:15:00,36.73,36.73,36.72,36.73,86768.0,29.7707,29.7707,29.7626,29.7707,86768.0
2021-01-19 14:20:00,36.72,36.74,36.71,36.73,240458.0,29.7626,29.7788,29.7545,29.7707,240458.0
2021-01-19 14:25:00,36.72,36.75,36.71,36.73,170616.0,29.7626,29.7869,29.7545,29.7707,170616.0
2021-01-19 14:30:00,36.74,36.74,36.69,36.7,304181.0,29.7788,29.7788,29.7383,29.7464,304181.0
2021-01-19 14:35:00,36.7,36.71,36.68,36.7,302624.0,29.7464,29.7545,29.7302,29.7464,302624.0
2021-01-19 14:40:00,36.7,36.73,36.69,36.72,232820.0,29.7464,29.7707,29.7383,29.7626,232820.0
2021-01-19 14:45:00,36.73,36.74,36.71,36.73,182783.0,29.7707,29.7788,29.7545,29.7707,182783.0
2021-01-19 14:50:00,36.73,36.74,36.69,36.7,206992.0,29.7707,29.7788,29.7383,29.7464,206992.0
2021-01-19 14:55:00,36.7,36.73,36.69,36.73,221123.0,29.7464,29.7707,29.7383,29.7707,221123.0
2021-01-19 15:00:00,36.72,36.74,36.7,36.72,215153.0,29.7626,29.7788,29.7464,29.7626,215153.0
2021-01-19 15:05:00,36.72,36.74,36.7,36.7,256293.0,29.7626,29.7788,29.7464,29.7464,256293.0
2021-01-19 15:10:00,36.7,36.73,36.69,36.72,324391.0,29.7464,29.7707,29.7383,29.7626,324391.0
2021-01-19 15:15:00,36.71,36.72,36.69,36.7,211690.0,29.7545,29.7626,29.7383,29.7464,211690.0
2021-01-19 15:20:00,36.7,36.71,36.68,36.7,243764.0,29.7464,29.7545,29.7302,29.7464,243764.0
2021-01-19 15:25:00,36.7,36.73,36.69,36.72,249767.0,29.7464,29.7707,29.7383,29.7626,249767.0
2021-01-19 15:30:00,36.72,36.75,36.71,36.74,312123.0,29.7626,29.7869,29.7545,29.7788,312123.0
2021-01-19 15:35:00,36.74,36.75,36.71,36.73,399453.0,29.7788,29.7869,29.7545,29.7707,399453.0
2021-01-19 15:40:00,36.73,36.75,36.73,36.74,266833.0,29.7707,29.7869,29.7707,29.7788,266833.0
2021-01-19 15:45:00,36.74,36.78,36.74,36.76,535492.0,29.7788,29.8112,29.7788,29.795,535492.0
2021-01-19 15:50:00,36.76,36.85,36.75,36.84,892245.0,29.795,29.868,29.7869,29.8599,892245.0
2021-01-19 15:55:00,36.83,36.85,36.72,36.74,1559628.0,29.8518,29.868,29.7626,29.7788,1559628.0
2021-01-20 09:30:00,36.8,36.81,36.63,36.67,1268021.0,29.8274,29.8356,29.6897,29.7221,1268021.0
2021-01-20 09:35:00,36.66,36.66,36.56,36.58,679781.0,29.714,29.714,29.6329,29.6491,679781.0
2021-01-20 09:40:00,36.58,36.63,36.52,36.62,457405.0,29.6491,29.6897,29.6005,29.6816,457405.0
2021-01-20 09:45:00,36.61,36.62,36.55,36.58,435268.0,29.6734,29.6816,29.6248,29.6491,435268.0
2021-01-20 09:50:00,36.58,36.63,36.54,36.55,422111.0,29.6491,29.6897,29.6167,29.6248,422111.0
2021-01-20 09:55:00,36.55,36.64,36.54,36.63,394332.0,29.6248,29.6978,29.6167,29.6897,394332.0
2021-01-20 10:00:00,36.62,36.66,36.59,36.64,294762.0,29.6816,29.714,29.6572,29.6978,294762.0
2021-01-20 10:05:00,36.64,36.66,36.6,36.62,358929.0,29.6978,29.714,29.6653,29.6816,358929.0
2021-01-20 10:10:00,36.62,36.62,36.55,36.57,579047.0,29.6816,29.6816,29.6248,29.641,579047.0
2021-01-20 10:15:00,36.57,36.59,36.53,36.54,670540.0,29.641,29.6572,29.6086,29.6167,670540.0
2021-01-20 10:20:00,36.55,36.58,36.53,36.55,295174.0,29.6248,29.6491,29.6086,29.6248,295174.0
2021-01-20 10:25:00,36.54,36.55,36.48,36.51,691330.0,29.6167,29.6248,29.5681,29.5924,691330.0
2021-01-20 10:30:00,36.51,36.56,36.49,36.54,337300.0,29.5924,29.6329,29.5762,29.6167,337300.0
2021-01-20 10:35:00,36.55,36.56,36.51,36.54,290406.0,29.6248,29.6329,29.5924,29.6167,290406.0
2021-01-20 10:40:00,36.55,36.57,36.5,36.51,327623.0,29.6248,29.641,29.5843,29.5924,327623.0
2021-01-20 10:45:00,36.51,36.58,36.49,36.57,462656.0,29.5924,29.6491,29.5762,29.641,462656.0
2021-01-20 10:50:00,36.57,36.62,36.55,36.61,514404.0,29.641,29.6816,29.6248,29.6734,514404.0
2021-01-20 10:55:00,36.61,36.62,36.59,36.62,356176.0,29.6734,29.6816,29.6572,29.6816,356176.0
2021-01-20 11:00:00,36.62,36.62,36.59,36.62,234168.0,29.6816,29.6816,29.6572,29.6816,234168.0
2021-01-20 11:05:00,36.61,36.62,36.59,36.59,222781.0,29.6734,29.6816,29.6572,29.6572,222781.0
2021-01-20 11:10:00,36.61,36.61,36.59,36.6,189730.0,29.6734,29.6734,29.6572,29.6653,189730.0
2021-01-20 11:15:00,36.59,36.61,36.57,36.58,339680.0,29.6572,29.6734,29.641,29.6491,339680.0
2021-01-20 11:20:00,36.57,36.66,36.56,36.66,310010.0,29.641,29.714,29.6329,29.714,310010.0
2021-01-20 11:25:00,36.66,36.66,36.59,36.6,247187.0,29.714,29.714,29.6572,29.6653,247187.0
2021-01-20 11:30:00,36.59,36.62,36.58,36.62,199333.0,29.6572,29.6816,29.6491,29.6816,199333.0
2021-01-20 11:35:00,36.62,36.62,36.56,36.57,171299.0,29.6816,29.6816,29.6329,29.641,171299.0
2021-01-20 11:40:00,36.57,36.6,36.56,36.6,124858.0,29.641,29.6653,29.6329,29.6653,124858.0
2021-01-20 11:45:00,36.6,36.63,36.57,36.58,196983.0,29.6653,29.6897,29.641,29.6491,196983.0
2021-01-20 11:50:00,36.58,36.58,36.55,36.56,140089.0,29.6491,29.6491,29.6248,29.6329,140089.0
2021-01-20 11:55:00,36.55,36.58,36.53,36.57,160844.0,29.6248,29.6491,29.6086,29.641,160844.0
2021-01-20 12:00:00,36.56,36.6,36.56,36.57,118679.0,29.6329,29.6653,29.6329,29.641,118679.0
2021-01-20 12:05:00,36.58,36.58,36.56,36.57,99974.0,29.6491,29.6491,29.6329,29.641,99974.0
2021-01-20 12:10:00,36.56,36.58,36.54,36.55,1214355.0,29.6329,29.6491,29.6167,29.6248,1214355.0
2021-01-20 12:15:00,36.55,36.58,36.52,36.53,156548.0,29.6248,29.6491,29.6005,29.6086,156548.0
2021-01-20 12:20:00,36.53,36.54,36.5,36.54,281370.0,29.6086,29.6167,29.5843,29.6167,281370.0
2021-01-20 12:25:00,36.54,36.55,36.52,36.53,183860.0,29.6167,29.6248,29.6005,29.6086,183860.0
2021-01-20 12:30:00,36.54,36.55,36.52,36.54,157568.0,29.6167,29.6248,29.6005,29.6167,157568.0
2021-01-20 12:35:00,36.54,36.55,36.52,36.55,174778.0,29.6167,29.6248,29.6005,29.6248,174778.0
2021-01-20 12:40:00,36.54,36.55,36.52,36.53,288547.0,29.6167,29.6248,29.6005,29.6086,288547.0
2021-01-20 12:45:00,36.52,36.55,36.51,36.51,171289.0,29.6005,29.6248,29.5924,29.5924,171289.0
2021-01-20 12:50:00,36.51,36.55,36.51,36.53,192526.0,29.5924,29.6248,29.5924,29.6086,192526.0
2021-01-20 12:55:00,36.53,36.55,36.52,36.52,118827.0,29.6086,29.6248,29.6005,29.6005,118827.0
2021-01-20 13:00:00,36.52,36.56,36.52,36.55,177913.0,29.6005,29.6329,29.6005,29.6248,177913.0
2021-01-20 13:05:00,36.55,36.55,36.52,36.52,377293.0,29.6248,29.6248,29.6005,29.6005,377293.0
2021-01-20 13:10:00,36.52,36.53,36.51,36.51,179829.0,29.6005,29.6086,29.5924,29.5924,179829.0
2021-01-20 13:15:00,36.51,36.57,36.51,36.55,441166.0,29.5924,29.641,29.5924,29.6248,441166.0
2021-01-20 13:20:00,36.56,36.62,36.55,36.56,329923.0,29.6329,29.6816,29.6248,29.6329,329923.0
2021-01-20 13:25:00,36.57,36.57,36.56,36.57,319828.0,29.641,29.641,29.6329,29.641,319828.0
2021-01-20 13:30:00,36.56,36.57,36.5,36.52,357942.0,29.6329,29.641,29.5843,29.6005,357942.0
2021-01-20 13:35:00,36.52,36.53,36.49,36.5,558925.0,29.6005,29.6086,29.5762,29.5843,558925.0
2021-01-20 13:40:00,36.51,36.51,36.49,36.51,258455.0,29.5924,29.5924,29.5762,29.5924,258455.0
2021-01-20 13:45:00,36.51,36.53,36.48,36.52,288611.0,29.5924,29.6086,29.5681,29.6005,288611.0
2021-01-20 13:50:00,36.52,36.54,36.51,36.53,199938.0,29.6005,29.6167,29.5924,29.6086,199938.0
2021-01-20 13:55:00,36.52,36.53,36.49,36.5,278959.0,29.6005,29.6086,29.5762,29.5843,278959.0
2021-01-20 14:00:00,36.5,36.51,36.49,36.51,165922.0,29.5843,29.5924,29.5762,29.5924,165922.0
2021-01-20 14:05:00,36.51,36.51,36.5,36.51,126561.0,29.5924,29.5924,29.5843,29.5924,126561.0
2021-01-20 14:10:00,36.5,36.51,36.46,36.49,1224307.0,29.5843,29.5924,29.5519,29.5762,1224307.0
2021-01-20 14:15:00,36.5,36.5,36.47,36.48,204679.0,29.5843,29.5843,29.56,29.5681,204679.0
2021-01-20 14:20:00,36.48,36.49,36.47,36.47,180979.0,29.5681,29.5762,29.56,29.56,180979.0
2021-01-20 14:25:00,36.48,36.49,36.47,36.49,222141.0,29.5681,29.5762,29.56,29.5762,222141.0
2021-01-20 14:30:00,36.48,36.54,36.48,36.52,390906.0,29.5681,29.6167,29.5681,29.6005,390906.0
2021-01-20 14:35:00,36.52,36.53,36.52,36.52,383766.0,29.6005,29.6086,29.6005,29.6005,383766.0
2021-01-20 14:40:00,36.52,36.56,36.5,36.51,1442132.0,29.6005,29.6329,29.5843,29.5924,1442132.0
2021-01-20 14:45:00,36.51,36.51,36.48,36.5,248323.0,29.5924,29.5924,29.5681,29.5843,248323.0
2021-01-20 14:50:00,36.5,36.53,36.48,36.52,225517.0,29.5843,29.6086,29.5681,29.6005,225517.0
2021-01-20 14:55:00,36.52,36.53,36.5,36.51,235245.0,29.6005,29.6086,29.5843,29.5924,235245.0
2021-01-20 15:00:00,36.5,36.53,36.49,36.52,190256.0,29.5843,29.6086,29.5762,29.6005,190256.0
2021-01-20 15:05:00,36.52,36.53,36.51,36.52,205537.0,29.6005,29.6086,29.5924,29.6005,205537.0
2021-01-20 15:10:00,36.51,36.53,36.5,36.52,190843.0,29.5924,29.6086,29.5843,29.6005,190843.0
2021-01-20 15:15:00,36.51,36.54,36.51,36.51,242109.0,29.5924,29.6167,29.5924,29.5924,242109.0
2021-01-20 15:20:00,36.52,36.53,36.5,36.52,227409.0,29.6005,29.6086,29.5843,29.6005,227409.0
2021-01-20 15:25:00,36.52,36.53,36.51,36.53,291765.0,29.6005,29.6086,29.5924,29.6086,291765.0
2021-01-20 15:30:00,36.53,36.53,36.52,36.53,380310.0,29.6086,29.6086,29.6005,29.6086,380310.0
2021-01-20 15:35:00,36.52,36.61,36.52,36.55,889209.0,29.6005,29.6734,29.6005,29.6248,889209.0
2021-01-20 15:40:00,36.55,36.56,36.55,36.55,457641.0,29.6248,29.6329,29.6248,29.6248,457641.0
2021-01-20 15:45:00,36.55,36.56,36.53,36.55,565577.0,29.6248,29.6329,29.6086,29.6248,565577.0
2021-01-20 15:50:00,36.55,36.56,36.51,36.52,593874.0,29.6248,29.6329,29.5924,29.6005,593874.0
2021-01-20 15:55:00,36.52,36.54,36.48,36.48,1513185.0,29.6005,29.6167,29.5681,29.5681,1513185.0
2021-01-21 09:30:00,36.38,36.51,36.35,36.41,1211120.0,29.487,29.5924,29.4627,29.5113,1211120.0
2021-01-21 09:35:00,36.4,36.43,36.23,36.25,874079.0,29.5032,29.5276,29.3654,29.3817,874079.0
2021-01-21 09:40:00,36.25,36.3,36.21,36.3,755744.0,29.3817,29.4222,29.3492,29.4222,755744.0
2021-01-21 09:45:00,36.29,36.34,36.24,36.26,557809.0,29.4141,29.4546,29.3736,29.3898,557809.0
2021-01-21 09:50:00,36.26,36.26,36.22,36.23,554127.0,29.3898,29.3898,29.3573,29.3654,554127.0
2021-01-21 09:55:00,36.23,36.24,36.15,36.21,1032546.0,29.3654,29.3736,29.3006,29.3492,1032546.0
2021-01-21 10:00:00,36.22,36.26,36.17,36.19,510731.0,29.3573,29.3898,29.3168,29.333,510731.0
2021-01-21 10:05:00,36.19,36.25,36.17,36.19,342467.0,29.333,29.3817,29.3168,29.333,342467.0
2021-01-21 10:10:00,36.18,36.27,36.18,36.21,464664.0,29.3249,29.3979,29.3249,29.3492,464664.0
2021-01-21 10:15:00,36.22,36.27,36.2,36.22,445196.0,29.3573,29.3979,29.3411,29.3573,445196.0
2021-01-21 10:20:00,36.21,36.28,36.2,36.26,374270.0,29.3492,29.406,29.3411,29.3898,374270.0
2021-01-21 10:25:00,36.26,36.28,36.22,36.26,376169.0,29.3898,29.406,29.3573,29.3898,376169.0
2021-01-21 10:30:00,36.27,36.3,36.25,36.27,342321.0,29.3979,29.4222,29.3817,29.3979,342321.0
2021-01-21 10:35:00,36.27,36.33,36.26,36.33,340753.0,29.3979,29.4465,29.3898,29.4465,340753.0
2021-01-21 10:40:00,36.33,36.35,36.3,36.35,309358.0,29.4465,29.4627,29.4222,29.4627,309358.0
2021-01-21 10:45:00,36.36,36.36,36.32,36.34,269010.0,29.4708,29.4708,29.4384,29.4546,269010.0
2021-01-21 10:50:00,36.33,36.36,36.31,36.34,345710.0,29.4465,29.4708,29.4303,29.4546,345710.0
2021-01-21 10:55:00,36.34,36.35,36.26,36.29,380382.0,29.4546,29.4627,29.3898,29.4141,380382.0
2021-01-21 11:00:00,36.29,36.3,36.27,36.29,615993.0,29.4141,29.4222,29.3979,29.4141,615993.0
2021-01-21 11:05:00,36.28,36.39,36.27,36.39,345421.0,29.406,29.4951,29.3979,29.4951,345421.0
2021-01-21 11:10:00,36.39,36.39,36.31,36.33,267838.0,29.4951,29.4951,29.4303,29.4465,267838.0
2021-01-21 11:15:00,36.33,36.38,36.32,36.38,189419.0,29.4465,29.487,29.4384,29.487,189419.0
2021-01-21 11:20:00,36.38,36.4,36.37,36.39,201675.0,29.487,29.5032,29.4789,29.4951,201675.0
2021-01-21 11:25:00,36.39,36.4,36.34,36.38,332061.0,29.4951,29.5032,29.4546,29.487,332061.0
2021-01-21 11:30:00,36.37,36.38,36.31,36.32,295971.0,29.4789,29.487,29.4303,29.4384,295971.0
2021-01-21 11:35:00,36.32,36.33,36.29,36.3,344850.0,29.4384,29.4465,29.4141,29.4222,344850.0
2021-01-21 11:40:00,36.3,36.33,36.28,36.32,488822.0,29.4222,29.4465,29.406,29.4384,488822.0
2021-01-21 11:45:00,36.32,36.33,36.29,36.32,254870.0,29.4384,29.4465,29.4141,29.4384,254870.0
2021-01-21 11:50:00,36.32,36.32,36.27,36.28,318688.0,29.4384,29.4384,29.3979,29.406,318688.0
2021-01-21 11:55:00,36.29,36.32,36.27,36.3,210826.0,29.4141,29.4384,29.3979,29.4222,210826.0
2021-01-21 12:00:00,36.3,36.31,36.28,36.29,175378.0,29.4222,29.4303,29.406,29.4141,175378.0
2021-01-21 12:05:00,36.29,36.3,36.25,36.27,232663.0,29.4141,29.4222,29.3817,29.3979,232663.0
2021-01-21 12:10:00,36.27,36.3,36.26,36.28,190181.0,29.3979,29.4222,29.3898,29.406,190181.0
2021-01-21 12:15:00,36.28,36.29,36.23,36.26,284824.0,29.406,29.4141,29.3654,29.3898,284824.0
2021-01-21 12:20:00,36.26,36.28,36.22,36.26,196295.0,29.3898,29.406,29.3573,29.3898,196295.0
2021-01-21 12:25:00,36.26,36.27,36.25,36.26,131832.0,29.3898,29.3979,29.3817,29.3898,131832.0
2021-01-21 12:30:00,36.27,36.29,36.22,36.23,230747.0,29.3979,29.4141,29.3573,29.3654,230747.0
2021-01-21 12:35:00,36.23,36.27,36.23,36.25,135289.0,29.3654,29.3979,29.3654,29.3817,135289.0
2021-01-21 12:40:00,36.25,36.28,36.24,36.25,147996.0,29.3817,29.406,29.3736,29.3817,147996.0
2021-01-21 12:45:00,36.24,36.25,36.22,36.23,168853.0,29.3736,29.3817,29.3573,29.3654,168853.0
2021-01-21 12:50:00,36.22,36.26,36.22,36.23,219509.0,29.3573,29.3898,29.3573,29.3654,219509.0
2021-01-21 12:55:00,36.23,36.24,36.22,36.22,146719.0,29.3654,29.3736,29.3573,29.3573,146719.0
2021-01-21 13:00:00,36.22,36.25,36.22,36.23,249630.0,29.3573,29.3817,29.3573,29.3654,249630.0
2021-01-21 13:05:00,36.23,36.26,36.23,36.24,189335.0,29.3654,29.3898,29.3654,29.3736,189335.0
2021-01-21 13:10:00,36.23,36.24,36.22,36.23,177367.0,29.3654,29.3736,29.3573,29.3654,177367.0
2021-01-21 13:15:00,36.23,36.25,36.22,36.25,190118.0,29.3654,29.3817,29.3573,29.3817,190118.0
2021-01-21 13:20:00,36.25,36.26,36.24,36.25,210067.0,29.3817,29.3898,29.3736,29.3817,210067.0
2021-01-21 13:25:00,36.25,36.26,36.21,36.22,367816.0,29.3817,29.3898,29.3492,29.3573,367816.0
2021-01-21 13:30:00,36.23,36.28,36.22,36.26,245947.0,29.3654,29.406,29.3573,29.3898,245947.0
2021-01-21 13:35:00,36.25,36.29,36.25,36.28,160959.0,29.3817,29.4141,29.3817,29.406,160959.0
2021-01-21 13:40:00,36.27,36.34,36.27,36.34,525375.0,29.3979,29.4546,29.3979,29.4546,525375.0
2021-01-21 13:45:00,36.33,36.35,36.3,36.32,283979.0,29.4465,29.4627,29.4222,29.4384,283979.0
2021-01-21 13:50:00,36.31,36.34,36.3,36.31,238659.0,29.4303,29.4546,29.4222,29.4303,238659.0
2021-01-21 13:55:00,36.31,36.33,36.31,36.33,292841.0,29.4303,29.4465,29.4303,29.4465,292841.0
2021-01-21 14:00:00,36.33,36.34,36.3,36.34,273854.0,29.4465,29.4546,29.4222,29.4546,273854.0
2021-01-21 14:05:00,36.33,36.36,36.33,36.34,174439.0,29.4465,29.4708,29.4465,29.4546,174439.0
2021-01-21 14:10:00,36.34,36.35,36.32,36.33,259991.0,29.4546,29.4627,29.4384,29.4465,259991.0
2021-01-21 14:15:00,36.32,36.33,36.29,36.3,196996.0,29.4384,29.4465,29.4141,29.4222,196996.0
2021-01-21 14:20:00,36.31,36.32,36.29,36.3,187226.0,29.4303,29.4384,29.4141,29.4222,187226.0
2021-01-21 14:25:00,36.3,36.36,36.3,36.36,450145.0,29.4222,29.4708,29.4222,29.4708,450145.0
2021-01-21 14:30:00,36.36,36.37,36.35,36.36,219186.0,29.4708,29.4789,29.4627,29.4708,219186.0
2021-01-21 14:35:00,36.36,36.37,36.35,36.36,231816.0,29.4708,29.4789,29.4627,29.4708,231816.0
2021-01-21 14:40:00,36.36,36.45,36.34,36.43,713379.0,29.4708,29.5438,29.4546,29.5276,713379.0
2021-01-21 14:45:00,36.42,36.43,36.38,36.4,239776.0,29.5194,29.5276,29.487,29.5032,239776.0
2021-01-21 14:50:00,36.4,36.44,36.39,36.43,302061.0,29.5032,29.5357,29.4951,29.5276,302061.0
2021-01-21 14:55:00,36.44,36.47,36.42,36.44,371749.0,29.5357,29.56,29.5194,29.5357,371749.0
2021-01-21 15:00:00,36.45,36.47,36.44,36.45,267047.0,29.5438,29.56,29.5357,29.5438,267047.0
2021-01-21 15:05:00,36.45,36.46,36.41,36.43,351080.0,29.5438,29.5519,29.5113,29.5276,351080.0
2021-01-21 15:10:00,36.42,36.46,36.4,36.45,227450.0,29.5194,29.5519,29.5032,29.5438,227450.0
2021-01-21 15:15:00,36.45,36.46,36.41,36.41,164192.0,29.5438,29.5519,29.5113,29.5113,164192.0
2021-01-21 15:20:00,36.41,36.44,36.41,36.43,243023.0,29.5113,29.5357,29.5113,29.5276,243023.0
2021-01-21 15:25:00,36.43,36.45,36.41,36.41,240093.0,29.5276,29.5438,29.5113,29.5113,240093.0
2021-01-21 15:30:00,36.41,36.43,36.4,36.4,215603.0,29.5113,29.5276,29.5032,29.5032,215603.0
2021-01-21 15:35:00,36.41,36.43,36.37,36.43,309893.0,29.5113,29.5276,29.4789,29.5276,309893.0
2021-01-21 15:40:00,36.42,36.48,36.41,36.47,374622.0,29.5194,29.5681,29.5113,29.56,374622.0
2021-01-21 15:45:00,36.48,36.49,36.45,36.46,404421.0,29.5681,29.5762,29.5438,29.5519,404421.0
2021-01-21 15:50:00,36.47,36.51,36.46,36.5,783635.0,29.56,29.5924,29.5519,29.5843,783635.0
2021-01-21 15:55:00,36.5,36.59,36.47,36.49,2001890.0,29.5843,29.6572,29.56,29.5762,2001890.0
2021-01-22 09:30:00,36.32,36.45,36.32,36.36,802014.0,29.4384,29.5438,29.4384,29.4708,802014.0
2021-01-22 09:35:00,36.36,36.38,36.28,36.31,288092.0,29.4708,29.487,29.406,29.4303,288092.0
2021-01-22 09:40:00,36.32,36.37,36.29,36.3,226283.0,29.4384,29.4789,29.4141,29.4222,226283.0
2021-01-22 09:45:00,36.3,36.32,36.25,36.3,310994.0,29.4222,29.4384,29.3817,29.4222,310994.0
2021-01-22 09:50:00,36.3,36.38,36.27,36.37,322636.0,29.4222,29.487,29.3979,29.4789,322636.0
2021-01-22 09:55:00,36.38,36.43,36.34,36.36,281825.0,29.487,29.5276,29.4546,29.4708,281825.0
2021-01-22 10:00:00,36.36,36.45,36.35,36.43,208658.0,29.4708,29.5438,29.4627,29.5276,208658.0
2021-01-22 10:05:00,36.44,36.45,36.38,36.4,199519.0,29.5357,29.5438,29.487,29.5032,199519.0
2021-01-22 10:10:00,36.4,36.42,36.37,36.4,313508.0,29.5032,29.5194,29.4789,29.5032,313508.0
2021-01-22 10:15:00,36.4,36.43,36.38,36.42,217513.0,29.5032,29.5276,29.487,29.5194,217513.0
2021-01-22 10:20:00,36.43,36.43,36.37,36.37,311127.0,29.5276,29.5276,29.4789,29.4789,311127.0
2021-01-22 10:25:00,36.38,36.38,36.33,36.34,234155.0,29.487,29.487,29.4465,29.4546,234155.0
2021-01-22 10:30:00,36.35,36.37,36.31,36.32,217218.0,29.4627,29.4789,29.4303,29.4384,217218.0
2021-01-22 10:35:00,36.32,36.33,36.28,36.33,326066.0,29.4384,29.4465,29.406,29.4465,326066.0
2021-01-22 10:40:00,36.33,36.34,36.28,36.32,319411.0,29.4465,29.4546,29.406,29.4384,319411.0
2021-01-22 10:45:00,36.33,36.34,36.3,36.33,342943.0,29.4465,29.4546,29.4222,29.4465,342943.0
2021-01-22 10:50:00,36.34,36.35,36.3,36.31,233090.0,29.4546,29.4627,29.4222,29.4303,233090.0
2021-01-22 10:55:00,36.32,36.36,36.3,36.36,295129.0,29.4384,29.4708,29.4222,29.4708,295129.0
2021-01-22 11:00:00,36.35,36.39,36.34,36.38,269888.0,29.4627,29.4951,29.4546,29.487,269888.0
2021-01-22 11:05:00,36.38,36.39,36.35,36.38,184209.0,29.487,29.4951,29.4627,29.487,184209.0
2021-01-22 11:10:00,36.37,36.4,36.36,36.38,153299.0,29.4789,29.5032,29.4708,29.487,153299.0
2021-01-22 11:15:00,36.37,36.38,36.36,36.37,207185.0,29.4789,29.487,29.4708,29.4789,207185.0
2021-01-22 11:20:00,36.37,36.4,36.37,36.38,186311.0,29.4789,29.5032,29.4789,29.487,186311.0
2021-01-22 11:25:00,36.37,36.39,36.34,36.36,159279.0,29.4789,29.4951,29.4546,29.4708,159279.0
2021-01-22 11:30:00,36.35,36.38,36.35,36.38,181814.0,29.4627,29.487,29.4627,29.487,181814.0
2021-01-22 11:35:00,36.37,36.43,36.37,36.42,169133.0,29.4789,29.5276,29.4789,29.5194,169133.0
2021-01-22 11:40:00,36.43,36.46,36.42,36.44,199488.0,29.5276,29.5519,29.5194,29.5357,199488.0
2021-01-22 11:45:00,36.43,36.49,36.43,36.48,171629.0,29.5276,29.5762,29.5276,29.5681,171629.0
2021-01-22 11:50:00,36.49,36.55,36.48,36.55,315909.0,29.5762,29.6248,29.5681,29.6248,315909.0
2021-01-22 11:55:00,36.55,36.58,36.54,36.57,256117.0,29.6248,29.6491,29.6167,29.641,256117.0
2021-01-22 12:00:00,36.57,36.58,36.54,36.57,233574.0,29.641,29.6491,29.6167,29.641,233574.0
2021-01-22 12:05:00,36.57,36.6,36.55,36.55,214069.0,29.641,29.6653,29.6248,29.6248,214069.0
2021-01-22 12:10:00,36.55,36.67,36.55,36.65,326776.0,29.6248,29.7221,29.6248,29.7059,326776.0
2021-01-22 12:15:00,36.64,36.69,36.64,36.68,252253.0,29.6978,29.7383,29.6978,29.7302,252253.0
2021-01-22 12:20:00,36.68,36.69,36.65,36.68,212737.0,29.7302,29.7383,29.7059,29.7302,212737.0
2021-01-22 12:25:00,36.68,36.75,36.67,36.74,484931.0,29.7302,29.7869,29.7221,29.7788,484931.0
2021-01-22 12:30:00,36.73,36.77,36.72,36.77,297705.0,29.7707,29.8031,29.7626,29.8031,297705.0
2021-01-22 12:35:00,36.77,36.81,36.76,36.79,371670.0,29.8031,29.8356,29.795,29.8193,371670.0
2021-01-22 12:40:00,36.79,36.81,36.75,36.75,317934.0,29.8193,29.8356,29.7869,29.7869,317934.0
2021-01-22 12:45:00,36.75,36.76,36.7,36.73,252360.0,29.7869,29.795,29.7464,29.7707,252360.0
2021-01-22 12:50:00,36.73,36.77,36.73,36.76,191098.0,29.7707,29.8031,29.7707,29.795,191098.0
2021-01-22 12:55:00,36.76,36.76,36.69,36.7,255363.0,29.795,29.795,29.7383,29.7464,255363.0
2021-01-22 13:00:00,36.7,36.7,36.66,36.68,162257.0,29.7464,29.7464,29.714,29.7302,162257.0
2021-01-22 13:05:00,36.68,36.71,36.66,36.7,170589.0,29.7302,29.7545,29.714,29.7464,170589.0
2021-01-22 13:10:00,36.7,36.72,36.69,36.72,269821.0,29.7464,29.7626,29.7383,29.7626,269821.0
2021-01-22 13:15:00,36.72,36.8,36.71,36.77,335065.0,29.7626,29.8274,29.7545,29.8031,335065.0
2021-01-22 13:20:00,36.77,36.83,36.76,36.79,437057.0,29.8031,29.8518,29.795,29.8193,437057.0
2021-01-22 13:25:00,36.79,36.79,36.74,36.75,167539.0,29.8193,29.8193,29.7788,29.7869,167539.0
2021-01-22 13:30:00,36.75,36.76,36.73,36.75,117137.0,29.7869,29.795,29.7707,29.7869,117137.0
2021-01-22 13:35:00,36.74,36.76,36.72,36.73,151444.0,29.7788,29.795,29.7626,29.7707,151444.0
2021-01-22 13:40:00,36.73,36.78,36.73,36.77,213740.0,29.7707,29.8112,29.7707,29.8031,213740.0
2021-01-22 13:45:00,36.78,36.78,36.73,36.74,148121.0,29.8112,29.8112,29.7707,29.7788,148121.0
2021-01-22 13:50:00,36.73,36.74,36.73,36.73,213472.0,29.7707,29.7788,29.7707,29.7707,213472.0
2021-01-22 13:55:00,36.73,36.74,36.71,36.72,110765.0,29.7707,29.7788,29.7545,29.7626,110765.0
2021-01-22 14:00:00,36.71,36.74,36.71,36.73,124893.0,29.7545,29.7788,29.7545,29.7707,124893.0
2021-01-22 14:05:00,36.73,36.73,36.72,36.73,138333.0,29.7707,29.7707,29.7626,29.7707,138333.0
2021-01-22 14:10:00,36.73,36.75,36.7,36.71,164492.0,29.7707,29.7869,29.7464,29.7545,164492.0
2021-01-22 14:15:00,36.7,36.74,36.7,36.72,142372.0,29.7464,29.7788,29.7464,29.7626,142372.0
2021-01-22 14:20:00,36.72,36.72,36.69,36.71,100724.0,29.7626,29.7626,29.7383,29.7545,100724.0
2021-01-22 14:25:00,36.72,36.72,36.68,36.69,124202.0,29.7626,29.7626,29.7302,29.7383,124202.0
2021-01-22 14:30:00,36.69,36.7,36.66,36.68,139124.0,29.7383,29.7464,29.714,29.7302,139124.0
2021-01-22 14:35:00,36.67,36.73,36.67,36.7,215799.0,29.7221,29.7707,29.7221,29.7464,215799.0
2021-01-22 14:40:00,36.7,36.71,36.67,36.68,167105.0,29.7464,29.7545,29.7221,29.7302,167105.0
2021-01-22 14:45:00,36.68,36.71,36.67,36.7,221669.0,29.7302,29.7545,29.7221,29.7464,221669.0
2021-01-22 14:50:00,36.7,36.72,36.69,36.72,179595.0,29.7464,29.7626,29.7383,29.7626,179595.0
2021-01-22 14:55:00,36.72,36.76,36.71,36.75,224000.0,29.7626,29.795,29.7545,29.7869,224000.0
2021-01-22 15:00:00,36.75,36.75,36.71,36.73,217817.0,29.7869,29.7869,29.7545,29.7707,217817.0
2021-01-22 15:05:00,36.72,36.73,36.7,36.72,125981.0,29.7626,29.7707,29.7464,29.7626,125981.0
2021-01-22 15:10:00,36.71,36.72,36.67,36.7,215170.0,29.7545,29.7626,29.7221,29.7464,215170.0
2021-01-22 15:15:00,36.7,36.72,36.68,36.68,250768.0,29.7464,29.7626,29.7302,29.7302,250768.0
2021-01-22 15:20:00,36.69,36.71,36.66,36.69,239856.0,29.7383,29.7545,29.714,29.7383,239856.0
2021-01-22 15:25:00,36.68,36.7,36.67,36.69,231411.0,29.7302,29.7464,29.7221,29.7383,231411.0
2021-01-22 15:30:00,36.69,36.69,36.65,36.66,278267.0,29.7383,29.7383,29.7059,29.714,278267.0
2021-01-22 15:35:00,36.66,36.67,36.65,36.66,219105.0,29.714,29.7221,29.7059,29.714,219105.0
2021-01-22 15:40:00,36.66,36.67,36.63,36.64,296357.0,29.714,29.7221,29.6897,29.6978,296357.0
2021-01-22 15:45:00,36.63,36.64,36.6,36.64,407335.0,29.6897,29.6978,29.6653,29.6978,407335.0
2021-01-22 15:50:00,36.64,36.65,36.61,36.63,535422.0,29.6978,29.7059,29.6734,29.6897,535422.0
2021-01-22 15:55:00,36.63,36.63,36.54,36.54,1294592.0,29.6897,29.6897,29.6167,29.6167,1294592.0
2021-01-25 09:30:00,36.55,36.6,36.32,36.36,1513351.0,29.6248,29.6653,29.4384,29.4708,1513351.0
2021-01-25 09:35:00,36.36,36.48,36.33,36.47,482950.0,29.4708,29.5681,29.4465,29.56,482950.0
2021-01-25 09:40:00,36.45,36.48,36.4,36.45,385701.0,29.5438,29.5681,29.5032,29.5438,385701.0
2021-01-25 09:45:00,36.45,36.59,36.44,36.57,696059.0,29.5438,29.6572,29.5357,29.641,696059.0
2021-01-25 09:50:00,36.56,36.59,36.54,36.57,340178.0,29.6329,29.6572,29.6167,29.641,340178.0
2021-01-25 09:55:00,36.58,36.67,36.57,36.62,399213.0,29.6491,29.7221,29.641,29.6816,399213.0
2021-01-25 10:00:00,36.62,36.75,36.6,36.75,507691.0,29.6816,29.7869,29.6653,29.7869,507691.0
2021-01-25 10:05:00,36.75,36.79,36.71,36.75,420504.0,29.7869,29.8193,29.7545,29.7869,420504.0
2021-01-25 10:10:00,36.76,36.83,36.75,36.79,418807.0,29.795,29.8518,29.7869,29.8193,418807.0
2021-01-25 10:15:00,36.79,36.79,36.73,36.77,280970.0,29.8193,29.8193,29.7707,29.8031,280970.0
2021-01-25 10:20:00,36.76,36.8,36.75,36.79,283164.0,29.795,29.8274,29.7869,29.8193,283164.0
2021-01-25 10:25:00,36.79,36.85,36.79,36.83,300638.0,29.8193,29.868,29.8193,29.8518,300638.0
2021-01-25 10:30:00,36.83,36.88,36.8,36.87,409710.0,29.8518,29.8923,29.8274,29.8842,409710.0
2021-01-25 10:35:00,36.88,36.93,36.85,36.89,455804.0,29.8923,29.9328,29.868,29.9004,455804.0
2021-01-25 10:40:00,36.89,36.98,36.84,36.97,418594.0,29.9004,29.9733,29.8599,29.9652,418594.0
2021-01-25 10:45:00,36.97,36.99,36.92,36.98,386641.0,29.9652,29.9814,29.9247,29.9733,386641.0
2021-01-25 10:50:00,36.98,37.07,36.92,37.05,781448.0,29.9733,30.0463,29.9247,30.0301,781448.0
2021-01-25 10:55:00,37.05,37.16,36.93,36.96,803490.0,30.0301,30.1192,29.9328,29.9571,803490.0
2021-01-25 11:00:00,36.95,37.03,36.94,36.98,493707.0,29.949,30.0139,29.9409,29.9733,493707.0
2021-01-25 11:05:00,36.99,37.02,36.87,36.9,615992.0,29.9814,30.0058,29.8842,29.9085,615992.0
2021-01-25 11:10:00,36.89,37.0,36.86,36.93,422797.0,29.9004,29.9896,29.8761,29.9328,422797.0
2021-01-25 11:15:00,36.92,36.93,36.83,36.89,421706.0,29.9247,29.9328,29.8518,29.9004,421706.0
2021-01-25 11:20:00,36.89,36.93,36.85,36.89,197733.0,29.9004,29.9328,29.868,29.9004,197733.0
2021-01-25 11:25:00,36.89,36.91,36.86,36.88,166614.0,29.9004,29.9166,29.8761,29.8923,166614.0
2021-01-25 11:30:00,36.87,36.89,36.83,36.88,202346.0,29.8842,29.9004,29.8518,29.8923,202346.0
2021-01-25 11:35:00,36.87,36.91,36.82,36.83,260542.0,29.8842,29.9166,29.8437,29.8518,260542.0
2021-01-25 11:40:00,36.82,36.91,36.79,36.9,281872.0,29.8437,29.9166,29.8193,29.9085,281872.0
2021-01-25 11:45:00,36.91,36.94,36.87,36.93,158758.0,29.9166,29.9409,29.8842,29.9328,158758.0
2021-01-25 11:50:00,36.93,36.96,36.91,36.95,141740.0,29.9328,29.9571,29.9166,29.949,141740.0
2021-01-25 11:55:00,36.95,36.97,36.94,36.97,138331.0,29.949,29.9652,29.9409,29.9652,138331.0
2021-01-25 12:00:00,36.97,36.98,36.9,36.92,132685.0,29.9652,29.9733,29.9085,29.9247,132685.0
2021-01-25 12:05:00,36.91,36.93,36.87,36.88,170871.0,29.9166,29.9328,29.8842,29.8923,170871.0
2021-01-25 12:10:00,36.88,36.94,36.87,36.94,139118.0,29.8923,29.9409,29.8842,29.9409,139118.0
2021-01-25 12:15:00,36.94,36.98,36.93,36.96,212637.0,29.9409,29.9733,29.9328,29.9571,212637.0
2021-01-25 12:20:00,36.97,36.99,36.96,36.97,263244.0,29.9652,29.9814,29.9571,29.9652,263244.0
2021-01-25 12:25:00,36.97,36.99,36.95,36.97,146167.0,29.9652,29.9814,29.949,29.9652,146167.0
2021-01-25 12:30:00,36.97,36.97,36.9,36.96,220666.0,29.9652,29.9652,29.9085,29.9571,220666.0
2021-01-25 12:35:00,36.96,37.0,36.95,36.98,219143.0,29.9571,29.9896,29.949,29.9733,219143.0
2021-01-25 12:40:00,36.98,37.04,36.97,37.03,346041.0,29.9733,30.022,29.9652,30.0139,346041.0
2021-01-25 12:45:00,37.02,37.07,37.02,37.06,243234.0,30.0058,30.0463,30.0058,30.0382,243234.0
2021-01-25 12:50:00,37.07,37.09,37.02,37.05,226829.0,30.0463,30.0625,30.0058,30.0301,226829.0
2021-01-25 12:55:00,37.05,37.05,37.0,37.03,205815.0,30.0301,30.0301,29.9896,30.0139,205815.0
2021-01-25 13:00:00,37.03,37.05,37.02,37.02,138498.0,30.0139,30.0301,30.0058,30.0058,138498.0
2021-01-25 13:05:00,37.02,37.05,36.97,36.98,248426.0,30.0058,30.0301,29.9652,29.9733,248426.0
2021-01-25 13:10:00,36.97,37.01,36.97,37.0,138377.0,29.9652,29.9977,29.9652,29.9896,138377.0
2021-01-25 13:15:00,37.0,37.02,36.98,37.0,130208.0,29.9896,30.0058,29.9733,29.9896,130208.0
2021-01-25 13:20:00,37.01,37.02,36.97,36.97,146945.0,29.9977,30.0058,29.9652,29.9652,146945.0
2021-01-25 13:25:00,36.98,37.0,36.95,36.96,119178.0,29.9733,29.9896,29.949,29.9571,119178.0
2021-01-25 13:30:00,36.97,36.98,36.95,36.95,92694.0,29.9652,29.9733,29.949,29.949,92694.0
2021-01-25 13:35:00,36.95,37.0,36.95,37.0,161420.0,29.949,29.9896,29.949,29.9896,161420.0
2021-01-25 13:40:00,36.99,37.0,36.98,36.99,107987.0,29.9814,29.9896,29.9733,29.9814,107987.0
2021-01-25 13:45:00,36.99,37.0,36.96,36.98,116409.0,29.9814,29.9896,29.9571,29.9733,116409.0
2021-01-25 13:50:00,36.98,37.0,36.97,36.99,200955.0,29.9733,29.9896,29.9652,29.9814,200955.0
2021-01-25 13:55:00,36.99,37.0,36.98,37.0,136986.0,29.9814,29.9896,29.9733,29.9896,136986.0
2021-01-25 14:00:00,37.0,37.0,36.98,36.98,100806.0,29.9896,29.9896,29.9733,29.9733,100806.0
2021-01-25 14:05:00,36.99,37.02,36.97,37.01,195541.0,29.9814,30.0058,29.9652,29.9977,195541.0
2021-01-25 14:10:00,37.02,37.02,36.96,36.97,178469.0,30.0058,30.0058,29.9571,29.9652,178469.0
2021-01-25 14:15:00,36.96,37.03,36.95,37.03,546452.0,29.9571,30.0139,29.949,30.0139,546452.0
2021-01-25 14:20:00,37.03,37.08,37.01,37.08,230193.0,30.0139,30.0544,29.9977,30.0544,230193.0
2021-01-25 14:25:00,37.08,37.08,37.04,37.08,173971.0,30.0544,30.0544,30.022,30.0544,173971.0
2021-01-25 14:30:00,37.08,37.13,37.06,37.13,417937.0,30.0544,30.0949,30.0382,30.0949,417937.0
2021-01-25 14:35:00,37.12,37.18,37.11,37.17,549299.0,30.0868,30.1355,30.0787,30.1273,549299.0
2021-01-25 14:40:00,37.16,37.18,37.12,37.16,310431.0,30.1192,30.1355,30.0868,30.1192,310431.0
2021-01-25 14:45:00,37.16,37.18,37.09,37.09,201150.0,30.1192,30.1355,30.0625,30.0625,201150.0
2021-01-25 14:50:00,37.09,37.11,37.07,37.07,184062.0,30.0625,30.0787,30.0463,30.0463,184062.0
2021-01-25 14:55:00,37.08,37.11,37.07,37.11,141467.0,30.0544,30.0787,30.0463,30.0787,141467.0
2021-01-25 15:00:00,37.11,37.12,37.08,37.09,140438.0,30.0787,30.0868,30.0544,30.0625,140438.0
2021-01-25 15:05:00,37.09,37.14,37.08,37.14,147726.0,30.0625,30.103,30.0544,30.103,147726.0
2021-01-25 15:10:00,37.14,37.14,37.07,37.09,200228.0,30.103,30.103,30.0463,30.0625,200228.0
2021-01-25 15:15:00,37.09,37.1,37.06,37.1,282134.0,30.0625,30.0706,30.0382,30.0706,282134.0
2021-01-25 15:20:00,37.09,37.17,37.09,37.16,301780.0,30.0625,30.1273,30.0625,30.1192,301780.0
2021-01-25 15:25:00,37.16,37.2,37.16,37.19,482910.0,30.1192,30.1517,30.1192,30.1436,482910.0
2021-01-25 15:30:00,37.2,37.2,37.08,37.09,336134.0,30.1517,30.1517,30.0544,30.0625,336134.0
2021-01-25 15:35:00,37.09,37.15,37.09,37.14,281406.0,30.0625,30.1111,30.0625,30.103,281406.0
2021-01-25 15:40:00,37.14,37.18,37.12,37.18,276835.0,30.103,30.1355,30.0868,30.1355,276835.0
2021-01-25 15:45:00,37.17,37.23,37.16,37.21,819908.0,30.1273,30.176,30.1192,30.1598,819908.0
2021-01-25 15:50:00,37.21,37.29,37.2,37.27,897794.0,30.1598,30.2246,30.1517,30.2084,897794.0
2021-01-25 15:55:00,37.27,37.29,37.23,37.28,1083994.0,30.2084,30.2246,30.176,30.2165,1083994.0
2021-01-26 09:30:00,37.27,37.31,37.16,37.3,956216.0,30.2084,30.2408,30.1192,30.2327,956216.0
2021-01-26 09:35:00,37.3,37.46,37.29,37.45,641568.0,30.2327,30.3624,30.2246,30.3543,641568.0
2021-01-26 09:40:00,37.45,37.6,37.44,37.45,837627.0,30.3543,30.4759,30.3462,30.3543,837627.0
2021-01-26 09:45:00,37.45,37.58,37.4,37.45,457605.0,30.3543,30.4597,30.3138,30.3543,457605.0
2021-01-26 09:50:00,37.46,37.47,37.41,37.42,428001.0,30.3624,30.3705,30.3219,30.33,428001.0
2021-01-26 09:55:00,37.42,37.47,37.37,37.37,402165.0,30.33,30.3705,30.2895,30.2895,402165.0
2021-01-26 10:00:00,37.38,37.43,37.35,37.41,322703.0,30.2976,30.3381,30.2732,30.3219,322703.0
2021-01-26 10:05:00,37.41,37.43,37.36,37.37,366405.0,30.3219,30.3381,30.2813,30.2895,366405.0
2021-01-26 10:10:00,37.38,37.38,37.26,37.28,462335.0,30.2976,30.2976,30.2003,30.2165,462335.0
2021-01-26 10:15:00,37.28,37.3,37.23,37.27,455303.0,30.2165,30.2327,30.176,30.2084,455303.0
2021-01-26 10:20:00,37.27,37.29,37.21,37.25,443177.0,30.2084,30.2246,30.1598,30.1922,443177.0
2021-01-26 10:25:00,37.25,37.32,37.21,37.24,457646.0,30.1922,30.2489,30.1598,30.1841,457646.0
2021-01-26 10:30:00,37.25,37.31,37.21,37.21,457058.0,30.1922,30.2408,30.1598,30.1598,457058.0
2021-01-26 10:35:00,37.21,37.24,37.19,37.19,545693.0,30.1598,30.1841,30.1436,30.1436,545693.0
2021-01-26 10:40:00,37.2,37.26,37.17,37.26,295451.0,30.1517,30.2003,30.1273,30.2003,295451.0
2021-01-26 10:45:00,37.26,37.28,37.21,37.24,208931.0,30.2003,30.2165,30.1598,30.1841,208931.0
2021-01-26 10:50:00,37.25,37.29,37.23,37.25,222373.0,30.1922,30.2246,30.176,30.1922,222373.0
2021-01-26 10:55:00,37.26,37.28,37.23,37.26,240388.0,30.2003,30.2165,30.176,30.2003,240388.0
2021-01-26 11:00:00,37.26,37.34,37.25,37.34,229492.0,30.2003,30.2651,30.1922,30.2651,229492.0
2021-01-26 11:05:00,37.34,37.36,37.29,37.32,288135.0,30.2651,30.2813,30.2246,30.2489,288135.0
2021-01-26 11:10:00,37.32,37.36,37.3,37.36,205474.0,30.2489,30.2813,30.2327,30.2813,205474.0
2021-01-26 11:15:00,37.36,37.41,37.35,37.41,239840.0,30.2813,30.3219,30.2732,30.3219,239840.0
2021-01-26 11:20:00,37.41,37.44,37.38,37.39,331865.0,30.3219,30.3462,30.2976,30.3057,331865.0
2021-01-26 11:25:00,37.39,37.4,37.36,37.39,272704.0,30.3057,30.3138,30.2813,30.3057,272704.0
2021-01-26 11:30:00,37.39,37.39,37.32,37.34,135174.0,30.3057,30.3057,30.2489,30.2651,135174.0
2021-01-26 11:35:00,37.34,37.37,37.31,37.34,144862.0,30.2651,30.2895,30.2408,30.2651,144862.0
2021-01-26 11:40:00,37.34,37.39,37.33,37.38,143664.0,30.2651,30.3057,30.257,30.2976,143664.0
2021-01-26 11:45:00,37.38,37.38,37.31,37.32,174508.0,30.2976,30.2976,30.2408,30.2489,174508.0
2021-01-26 11:50:00,37.32,37.34,37.31,37.32,148010.0,30.2489,30.2651,30.2408,30.2489,148010.0
2021-01-26 11:55:00,37.32,37.32,37.25,37.27,244131.0,30.2489,30.2489,30.1922,30.2084,244131.0
2021-01-26 12:00:00,37.28,37.29,37.25,37.27,213671.0,30.2165,30.2246,30.1922,30.2084,213671.0
2021-01-26 12:05:00,37.27,37.28,37.23,37.24,180638.0,30.2084,30.2165,30.176,30.1841,180638.0
2021-01-26 12:10:00,37.23,37.26,37.22,37.24,206558.0,30.176,30.2003,30.1679,30.1841,206558.0
2021-01-26 12:15:00,37.24,37.28,37.21,37.27,201597.0,30.1841,30.2165,30.1598,30.2084,201597.0
2021-01-26 12:20:00,37.27,37.32,37.25,37.3,222440.0,30.2084,30.2489,30.1922,30.2327,222440.0
2021-01-26 12:25:00,37.31,37.35,37.29,37.35,208489.0,30.2408,30.2732,30.2246,30.2732,208489.0
2021-01-26 12:30:00,37.35,37.39,37.33,37.37,169256.0,30.2732,30.3057,30.257,30.2895,169256.0
2021-01-26 12:35:00,37.38,37.41,37.31,37.31,260705.0,30.2976,30.3219,30.2408,30.2408,260705.0
2021-01-26 12:40:00,37.31,37.36,37.3,37.34,190404.0,30.2408,30.2813,30.2327,30.2651,190404.0
2021-01-26 12:45:00,37.35,37.39,37.3,37.39,252697.0,30.2732,30.3057,30.2327,30.3057,252697.0
2021-01-26 12:50:00,37.38,37.45,37.38,37.41,250731.0,30.2976,30.3543,30.2976,30.3219,250731.0
2021-01-26 12:55:00,37.41,37.42,37.38,37.41,197360.0,30.3219,30.33,30.2976,30.3219,197360.0
2021-01-26 13:00:00,37.41,37.43,37.39,37.43,158504.0,30.3219,30.3381,30.3057,30.3381,158504.0
2021-01-26 13:05:00,37.43,37.44,37.41,37.44,144865.0,30.3381,30.3462,30.3219,30.3462,144865.0
2021-01-26 13:10:00,37.44,37.48,37.43,37.47,186989.0,30.3462,30.3786,30.3381,30.3705,186989.0
2021-01-26 13:15:00,37.47,37.48,37.45,37.48,183142.0,30.3705,30.3786,30.3543,30.3786,183142.0
2021-01-26 13:20:00,37.48,37.49,37.46,37.48,235614.0,30.3786,30.3867,30.3624,30.3786,235614.0
2021-01-26 13:25:00,37.47,37.48,37.44,37.46,199482.0,30.3705,30.3786,30.3462,30.3624,199482.0
2021-01-26 13:30:00,37.47,37.5,37.45,37.5,295263.0,30.3705,30.3948,30.3543,30.3948,295263.0
2021-01-26 13:35:00,37.5,37.5,37.41,37.41,123092.0,30.3948,30.3948,30.3219,30.3219,123092.0
2021-01-26 13:40:00,37.41,37.47,37.41,37.46,181037.0,30.3219,30.3705,30.3219,30.3624,181037.0
2021-01-26 13:45:00,37.46,37.49,37.44,37.44,157485.0,30.3624,30.3867,30.3462,30.3462,157485.0
2021-01-26 13:50:00,37.45,37.47,37.43,37.47,114664.0,30.3543,30.3705,30.3381,30.3705,114664.0
2021-01-26 13:55:00,37.47,37.47,37.44,37.45,116472.0,30.3705,30.3705,30.3462,30.3543,116472.0
2021-01-26 14:00:00,37.45,37.48,37.44,37.48,218955.0,30.3543,30.3786,30.3462,30.3786,218955.0
2021-01-26 14:05:00,37.48,37.49,37.45,37.47,162285.0,30.3786,30.3867,30.3543,30.3705,162285.0
2021-01-26 14:10:00,37.47,37.47,37.44,37.47,150025.0,30.3705,30.3705,30.3462,30.3705,150025.0
2021-01-26 14:15:00,37.47,37.5,37.46,37.5,251992.0,30.3705,30.3948,30.3624,30.3948,251992.0
2021-01-26 14:20:00,37.5,37.53,37.49,37.52,572784.0,30.3948,30.4191,30.3867,30.411,572784.0
2021-01-26 14:25:00,37.52,37.52,37.44,37.45,210232.0,30.411,30.411,30.3462,30.3543,210232.0
2021-01-26 14:30:00,37.44,37.48,37.42,37.42,138913.0,30.3462,30.3786,30.33,30.33,138913.0
2021-01-26 14:35:00,37.43,37.44,37.42,37.43,116155.0,30.3381,30.3462,30.33,30.3381,116155.0
2021-01-26 14:40:00,37.44,37.48,37.42,37.46,148388.0,30.3462,30.3786,30.33,30.3624,148388.0
2021-01-26 14:45:00,37.46,37.48,37.44,37.44,182923.0,30.3624,30.3786,30.3462,30.3462,182923.0
2021-01-26 14:50:00,37.45,37.47,37.43,37.44,116331.0,30.3543,30.3705,30.3381,30.3462,116331.0
2021-01-26 14:55:00,37.43,37.51,37.43,37.51,188056.0,30.3381,30.4029,30.3381,30.4029,188056.0
2021-01-26 15:00:00,37.51,37.51,37.48,37.49,203459.0,30.4029,30.4029,30.3786,30.3867,203459.0
2021-01-26 15:05:00,37.5,37.5,37.47,37.5,162423.0,30.3948,30.3948,30.3705,30.3948,162423.0
2021-01-26 15:10:00,37.5,37.5,37.48,37.48,153692.0,30.3948,30.3948,30.3786,30.3786,153692.0
2021-01-26 15:15:00,37.48,37.49,37.45,37.48,230408.0,30.3786,30.3867,30.3543,30.3786,230408.0
2021-01-26 15:20:00,37.48,37.48,37.43,37.43,270348.0,30.3786,30.3786,30.3381,30.3381,270348.0
2021-01-26 15:25:00,37.43,37.45,37.4,37.43,358394.0,30.3381,30.3543,30.3138,30.3381,358394.0
2021-01-26 15:30:00,37.42,37.44,37.35,37.39,316644.0,30.33,30.3462,30.2732,30.3057,316644.0
2021-01-26 15:35:00,37.38,37.41,37.37,37.39,260076.0,30.2976,30.3219,30.2895,30.3057,260076.0
2021-01-26 15:40:00,37.39,37.41,37.35,37.39,387117.0,30.3057,30.3219,30.2732,30.3057,387117.0
2021-01-26 15:45:00,37.39,37.39,37.36,37.38,466899.0,30.3057,30.3057,30.2813,30.2976,466899.0
2021-01-26 15:50:00,37.38,37.41,37.36,37.39,434412.0,30.2976,30.3219,30.2813,30.3057,434412.0
2021-01-26 15:55:00,37.4,37.41,37.29,37.3,1625302.0,30.3138,30.3219,30.2246,30.2327,1625302.0
2021-01-27 09:30:00,36.99,37.04,36.76,36.83,1386329.0,29.9814,30.022,29.795,29.8518,1386329.0
2021-01-27 09:35:00,36.84,36.85,36.67,36.81,837133.0,29.8599,29.868,29.7221,29.8356,837133.0
2021-01-27 09:40:00,36.81,36.83,36.56,36.56,783935.0,29.8356,29.8518,29.6329,29.6329,783935.0
2021-01-27 09:45:00,36.56,36.68,36.5,36.52,564038.0,29.6329,29.7302,29.5843,29.6005,564038.0
2021-01-27 09:50:00,36.53,36.57,36.42,36.49,705894.0,29.6086,29.641,29.5194,29.5762,705894.0
2021-01-27 09:55:00,36.49,36.51,36.4,36.45,581797.0,29.5762,29.5924,29.5032,29.5438,581797.0
2021-01-27 10:00:00,36.45,36.46,36.33,36.34,1312626.0,29.5438,29.5519,29.4465,29.4546,1312626.0
2021-01-27 10:05:00,36.33,36.49,36.31,36.44,592213.0,29.4465,29.5762,29.4303,29.5357,592213.0
2021-01-27 10:10:00,36.44,36.46,36.36,36.37,487112.0,29.5357,29.5519,29.4708,29.4789,487112.0
2021-01-27 10:15:00,36.36,36.44,36.34,36.41,562440.0,29.4708,29.5357,29.4546,29.5113,562440.0
2021-01-27 10:20:00,36.41,36.49,36.36,36.37,659143.0,29.5113,29.5762,29.4708,29.4789,659143.0
2021-01-27 10:25:00,36.37,36.44,36.36,36.41,378899.0,29.4789,29.5357,29.4708,29.5113,378899.0
2021-01-27 10:30:00,36.41,36.45,36.25,36.3,1401673.0,29.5113,29.5438,29.3817,29.4222,1401673.0
2021-01-27 10:35:00,36.3,36.41,36.29,36.35,546156.0,29.4222,29.5113,29.4141,29.4627,546156.0
2021-01-27 10:40:00,36.35,36.39,36.33,36.38,416471.0,29.4627,29.4951,29.4465,29.487,416471.0
2021-01-27 10:45:00,36.37,36.4,36.35,36.36,408877.0,29.4789,29.5032,29.4627,29.4708,408877.0
2021-01-27 10:50:00,36.35,36.37,36.31,36.35,559923.0,29.4627,29.4789,29.4303,29.4627,559923.0
2021-01-27 10:55:00,36.34,36.39,36.34,36.38,408982.0,29.4546,29.4951,29.4546,29.487,408982.0
2021-01-27 11:00:00,36.38,36.48,36.35,36.46,412614.0,29.487,29.5681,29.4627,29.5519,412614.0
2021-01-27 11:05:00,36.45,36.46,36.4,36.41,439504.0,29.5438,29.5519,29.5032,29.5113,439504.0
2021-01-27 11:10:00,36.41,36.45,36.4,36.43,358247.0,29.5113,29.5438,29.5032,29.5276,358247.0
2021-01-27 11:15:00,36.43,36.45,36.41,36.44,455751.0,29.5276,29.5438,29.5113,29.5357,455751.0
2021-01-27 11:20:00,36.44,36.57,36.43,36.55,414891.0,29.5357,29.641,29.5276,29.6248,414891.0
2021-01-27 11:25:00,36.55,36.61,36.54,36.61,521706.0,29.6248,29.6734,29.6167,29.6734,521706.0
2021-01-27 11:30:00,36.61,36.64,36.56,36.62,391761.0,29.6734,29.6978,29.6329,29.6816,391761.0
2021-01-27 11:35:00,36.62,36.62,36.55,36.55,303359.0,29.6816,29.6816,29.6248,29.6248,303359.0
2021-01-27 11:40:00,36.55,36.6,36.51,36.52,274207.0,29.6248,29.6653,29.5924,29.6005,274207.0
2021-01-27 11:45:00,36.52,36.55,36.49,36.49,413230.0,29.6005,29.6248,29.5762,29.5762,413230.0
2021-01-27 11:50:00,36.49,36.53,36.45,36.46,338492.0,29.5762,29.6086,29.5438,29.5519,338492.0
2021-01-27 11:55:00,36.47,36.49,36.37,36.39,590866.0,29.56,29.5762,29.4789,29.4951,590866.0
2021-01-27 12:00:00,36.39,36.4,36.36,36.37,313631.0,29.4951,29.5032,29.4708,29.4789,313631.0
2021-01-27 12:05:00,36.37,36.41,36.36,36.38,472034.0,29.4789,29.5113,29.4708,29.487,472034.0
2021-01-27 12:10:00,36.39,36.43,36.38,36.39,376411.0,29.4951,29.5276,29.487,29.4951,376411.0
2021-01-27 12:15:00,36.38,36.41,36.37,36.38,328527.0,29.487,29.5113,29.4789,29.487,328527.0
2021-01-27 12:20:00,36.39,36.41,36.37,36.41,274535.0,29.4951,29.5113,29.4789,29.5113,274535.0
2021-01-27 12:25:00,36.41,36.43,36.39,36.41,357100.0,29.5113,29.5276,29.4951,29.5113,357100.0
2021-01-27 12:30:00,36.41,36.45,36.41,36.41,529550.0,29.5113,29.5438,29.5113,29.5113,529550.0
2021-01-27 12:35:00,36.41,36.42,36.36,36.39,274971.0,29.5113,29.5194,29.4708,29.4951,274971.0
2021-01-27 12:40:00,36.4,36.41,36.38,36.41,235421.0,29.5032,29.5113,29.487,29.5113,235421.0
2021-01-27 12:45:00,36.41,36.41,36.39,36.41,310410.0,29.5113,29.5113,29.4951,29.5113,310410.0
2021-01-27 12:50:00,36.4,36.41,36.38,36.38,193340.0,29.5032,29.5113,29.487,29.487,193340.0
2021-01-27 12:55:00,36.39,36.41,36.37,36.41,320607.0,29.4951,29.5113,29.4789,29.5113,320607.0
2021-01-27 13:00:00,36.41,36.43,36.39,36.41,230814.0,29.5113,29.5276,29.4951,29.5113,230814.0
2021-01-27 13:05:00,36.41,36.45,36.39,36.41,559912.0,29.5113,29.5438,29.4951,29.5113,559912.0
2021-01-27 13:10:00,36.41,36.42,36.38,36.4,239935.0,29.5113,29.5194,29.487,29.5032,239935.0
2021-01-27 13:15:00,36.4,36.4,36.37,36.4,178972.0,29.5032,29.5032,29.4789,29.5032,178972.0
2021-01-27 13:20:00,36.39,36.4,36.36,36.38,250644.0,29.4951,29.5032,29.4708,29.487,250644.0
2021-01-27 13:25:00,36.38,36.41,36.36,36.4,210799.0,29.487,29.5113,29.4708,29.5032,210799.0
2021-01-27 13:30:00,36.39,36.4,36.37,36.39,204345.0,29.4951,29.5032,29.4789,29.4951,204345.0
2021-01-27 13:35:00,36.38,36.4,36.37,36.38,229811.0,29.487,29.5032,29.4789,29.487,229811.0
2021-01-27 13:40:00,36.37,36.4,36.37,36.37,290904.0,29.4789,29.5032,29.4789,29.4789,290904.0
2021-01-27 13:45:00,36.37,36.41,36.36,36.39,256415.0,29.4789,29.5113,29.4708,29.4951,256415.0
2021-01-27 13:50:00,36.38,36.42,36.37,36.41,255054.0,29.487,29.5194,29.4789,29.5113,255054.0
2021-01-27 13:55:00,36.41,36.41,36.36,36.37,287554.0,29.5113,29.5113,29.4708,29.4789,287554.0
2021-01-27 14:00:00,36.37,36.42,36.36,36.4,484681.0,29.4789,29.5194,29.4708,29.5032,484681.0
2021-01-27 14:05:00,36.41,36.41,36.36,36.38,257914.0,29.5113,29.5113,29.4708,29.487,257914.0
2021-01-27 14:10:00,36.38,36.4,36.37,36.39,339902.0,29.487,29.5032,29.4789,29.4951,339902.0
2021-01-27 14:15:00,36.39,36.4,36.34,36.35,538519.0,29.4951,29.5032,29.4546,29.4627,538519.0
2021-01-27 14:20:00,36.34,36.37,36.33,36.36,357407.0,29.4546,29.4789,29.4465,29.4708,357407.0
2021-01-27 14:25:00,36.36,36.38,36.33,36.36,353384.0,29.4708,29.487,29.4465,29.4708,353384.0
2021-01-27 14:30:00,36.36,36.36,36.28,36.29,634118.0,29.4708,29.4708,29.406,29.4141,634118.0
2021-01-27 14:35:00,36.28,36.36,36.27,36.35,610849.0,29.406,29.4708,29.3979,29.4627,610849.0
2021-01-27 14:40:00,36.34,36.4,36.33,36.37,363333.0,29.4546,29.5032,29.4465,29.4789,363333.0
2021-01-27 14:45:00,36.37,36.39,36.32,36.34,405553.0,29.4789,29.4951,29.4384,29.4546,405553.0
2021-01-27 14:50:00,36.34,36.36,36.29,36.35,480360.0,29.4546,29.4708,29.4141,29.4627,480360.0
2021-01-27 14:55:00,36.35,36.35,36.28,36.3,374050.0,29.4627,29.4627,29.406,29.4222,374050.0
2021-01-27 15:00:00,36.29,36.35,36.27,36.3,536104.0,29.4141,29.4627,29.3979,29.4222,536104.0
2021-01-27 15:05:00,36.3,36.32,36.27,36.28,620675.0,29.4222,29.4384,29.3979,29.406,620675.0
2021-01-27 15:10:00,36.28,36.34,36.28,36.3,586106.0,29.406,29.4546,29.406,29.4222,586106.0
2021-01-27 15:15:00,36.31,36.34,36.29,36.3,770872.0,29.4303,29.4546,29.4141,29.4222,770872.0
2021-01-27 15:20:00,36.3,36.33,36.27,36.3,447611.0,29.4222,29.4465,29.3979,29.4222,447611.0
2021-01-27 15:25:00,36.29,36.32,36.21,36.25,958307.0,29.4141,29.4384,29.3492,29.3817,958307.0
2021-01-27 15:30:00,36.24,36.29,36.23,36.25,904255.0,29.3736,29.4141,29.3654,29.3817,904255.0
2021-01-27 15:35:00,36.25,36.26,36.18,36.2,926581.0,29.3817,29.3898,29.3249,29.3411,926581.0
2021-01-27 15:40:00,36.2,36.23,36.18,36.2,748777.0,29.3411,29.3654,29.3249,29.3411,748777.0
2021-01-27 15:45:00,36.2,36.24,36.18,36.2,1312688.0,29.3411,29.3736,29.3249,29.3411,1312688.0
2021-01-27 15:50:00,36.2,36.26,36.19,36.26,1120193.0,29.3411,29.3898,29.333,29.3898,1120193.0
2021-01-27 15:55:00,36.26,36.29,36.17,36.27,2288262.0,29.3898,29.4141,29.3168,29.3979,2288262.0
2021-01-28 09:30:00,35.95,36.08,35.91,36.01,1081100.0,29.4554,29.5619,29.4226,29.5046,1081100.0
2021-01-28 09:35:00,36.0,36.15,35.96,35.99,521268.0,29.4964,29.6193,29.4636,29.4882,521268.0
2021-01-28 09:40:00,36.0,36.19,35.95,36.12,1070390.0,29.4964,29.652,29.4554,29.5947,1070390.0
2021-01-28 09:45:00,36.12,36.15,36.02,36.06,568319.0,29.5947,29.6193,29.5128,29.5455,568319.0
2021-01-28 09:50:00,36.05,36.11,35.99,36.09,372430.0,29.5373,29.5865,29.4882,29.5701,372430.0
2021-01-28 09:55:00,36.09,36.17,35.97,35.99,648124.0,29.5701,29.6357,29.4718,29.4882,648124.0
2021-01-28 10:00:00,36.0,36.15,35.98,36.15,838516.0,29.4964,29.6193,29.48,29.6193,838516.0
2021-01-28 10:05:00,36.15,36.24,36.11,36.2,665674.0,29.6193,29.693,29.5865,29.6602,665674.0
2021-01-28 10:10:00,36.21,36.33,36.19,36.21,400185.0,29.6684,29.7668,29.652,29.6684,400185.0
2021-01-28 10:15:00,36.22,36.27,36.21,36.22,515920.0,29.6766,29.7176,29.6684,29.6766,515920.0
2021-01-28 10:20:00,36.21,36.29,36.2,36.23,602556.0,29.6684,29.734,29.6602,29.6848,602556.0
2021-01-28 10:25:00,36.23,36.27,36.21,36.21,293480.0,29.6848,29.7176,29.6684,29.6684,293480.0
2021-01-28 10:30:00,36.22,36.25,36.16,36.17,249573.0,29.6766,29.7012,29.6275,29.6357,249573.0
2021-01-28 10:35:00,36.17,36.19,36.12,36.13,293999.0,29.6357,29.652,29.5947,29.6029,293999.0
2021-01-28 10:40:00,36.12,36.17,36.11,36.16,519088.0,29.5947,29.6357,29.5865,29.6275,519088.0
2021-01-28 10:45:00,36.16,36.21,36.13,36.17,376813.0,29.6275,29.6684,29.6029,29.6357,376813.0
2021-01-28 10:50:00,36.16,36.21,36.15,36.19,287329.0,29.6275,29.6684,29.6193,29.652,287329.0
2021-01-28 10:55:00,36.19,36.25,36.13,36.16,301248.0,29.652,29.7012,29.6029,29.6275,301248.0
2021-01-28 11:00:00,36.16,36.17,36.13,36.14,537848.0,29.6275,29.6357,29.6029,29.6111,537848.0
2021-01-28 11:05:00,36.15,36.15,36.09,36.14,440527.0,29.6193,29.6193,29.5701,29.6111,440527.0
2021-01-28 11:10:00,36.14,36.16,36.06,36.1,380735.0,29.6111,29.6275,29.5455,29.5783,380735.0
2021-01-28 11:15:00,36.1,36.16,36.02,36.06,434176.0,29.5783,29.6275,29.5128,29.5455,434176.0
2021-01-28 11:20:00,36.05,36.08,36.03,36.05,284785.0,29.5373,29.5619,29.5209,29.5373,284785.0
2021-01-28 11:25:00,36.06,36.08,36.02,36.05,438205.0,29.5455,29.5619,29.5128,29.5373,438205.0
2021-01-28 11:30:00,36.05,36.13,36.03,36.09,276571.0,29.5373,29.6029,29.5209,29.5701,276571.0
2021-01-28 11:35:00,36.09,36.11,36.08,36.1,221786.0,29.5701,29.5865,29.5619,29.5783,221786.0
2021-01-28 11:40:00,36.1,36.12,36.05,36.08,514683.0,29.5783,29.5947,29.5373,29.5619,514683.0
2021-01-28 11:45:00,36.08,36.1,36.05,36.08,147309.0,29.5619,29.5783,29.5373,29.5619,147309.0
2021-01-28 11:50:00,36.08,36.11,36.08,36.1,249548.0,29.5619,29.5865,29.5619,29.5783,249548.0
2021-01-28 11:55:00,36.09,36.12,36.09,36.11,282193.0,29.5701,29.5947,29.5701,29.5865,282193.0
2021-01-28 12:00:00,36.11,36.12,36.05,36.05,454431.0,29.5865,29.5947,29.5373,29.5373,454431.0
2021-01-28 12:05:00,36.05,36.11,36.05,36.11,263857.0,29.5373,29.5865,29.5373,29.5865,263857.0
2021-01-28 12:10:00,36.11,36.11,36.02,36.04,484359.0,29.5865,29.5865,29.5128,29.5291,484359.0
2021-01-28 12:15:00,36.04,36.06,35.99,36.0,405292.0,29.5291,29.5455,29.4882,29.4964,405292.0
2021-01-28 12:20:00,36.0,36.05,35.99,36.04,216490.0,29.4964,29.5373,29.4882,29.5291,216490.0
2021-01-28 12:25:00,36.04,36.05,36.02,36.04,147253.0,29.5291,29.5373,29.5128,29.5291,147253.0
2021-01-28 12:30:00,36.04,36.08,36.03,36.05,601270.0,29.5291,29.5619,29.5209,29.5373,601270.0
2021-01-28 12:35:00,36.05,36.05,36.0,36.0,275362.0,29.5373,29.5373,29.4964,29.4964,275362.0
2021-01-28 12:40:00,36.01,36.02,35.98,35.99,331989.0,29.5046,29.5128,29.48,29.4882,331989.0
2021-01-28 12:45:00,36.0,36.06,35.99,36.04,219685.0,29.4964,29.5455,29.4882,29.5291,219685.0
2021-01-28 12:50:00,36.04,36.04,36.0,36.02,173872.0,29.5291,29.5291,29.4964,29.5128,173872.0
2021-01-28 12:55:00,36.01,36.03,36.0,36.02,148569.0,29.5046,29.5209,29.4964,29.5128,148569.0
2021-01-28 13:00:00,36.02,36.09,36.02,36.05,184232.0,29.5128,29.5701,29.5128,29.5373,184232.0
2021-01-28 13:05:00,36.05,36.07,36.03,36.06,169909.0,29.5373,29.5537,29.5209,29.5455,169909.0
2021-01-28 13:10:00,36.06,36.09,36.03,36.09,138619.0,29.5455,29.5701,29.5209,29.5701,138619.0
2021-01-28 13:15:00,36.08,36.09,36.03,36.05,110250.0,29.5619,29.5701,29.5209,29.5373,110250.0
2021-01-28 13:20:00,36.04,36.08,36.02,36.08,152175.0,29.5291,29.5619,29.5128,29.5619,152175.0
2021-01-28 13:25:00,36.08,36.1,36.07,36.07,103259.0,29.5619,29.5783,29.5537,29.5537,103259.0
2021-01-28 13:30:00,36.08,36.09,36.05,36.07,213059.0,29.5619,29.5701,29.5373,29.5537,213059.0
2021-01-28 13:35:00,36.07,36.11,36.06,36.09,201986.0,29.5537,29.5865,29.5455,29.5701,201986.0
2021-01-28 13:40:00,36.09,36.14,36.08,36.14,318950.0,29.5701,29.6111,29.5619,29.6111,318950.0
2021-01-28 13:45:00,36.14,36.14,36.08,36.11,232272.0,29.6111,29.6111,29.5619,29.5865,232272.0
2021-01-28 13:50:00,36.11,36.11,36.07,36.09,130331.0,29.5865,29.5865,29.5537,29.5701,130331.0
2021-01-28 13:55:00,36.09,36.1,36.06,36.09,137574.0,29.5701,29.5783,29.5455,29.5701,137574.0
2021-01-28 14:00:00,36.09,36.09,36.07,36.07,104562.0,29.5701,29.5701,29.5537,29.5537,104562.0
2021-01-28 14:05:00,36.08,36.11,36.07,36.1,164325.0,29.5619,29.5865,29.5537,29.5783,164325.0
2021-01-28 14:10:00,36.11,36.12,36.08,36.1,120552.0,29.5865,29.5947,29.5619,29.5783,120552.0
2021-01-28 14:15:00,36.1,36.1,36.06,36.08,234558.0,29.5783,29.5783,29.5455,29.5619,234558.0
2021-01-28 14:20:00,36.08,36.08,36.02,36.04,308765.0,29.5619,29.5619,29.5128,29.5291,308765.0
2021-01-28 14:25:00,36.03,36.07,36.02,36.05,225919.0,29.5209,29.5537,29.5128,29.5373,225919.0
2021-01-28 14:30:00,36.05,36.06,36.03,36.04,109923.0,29.5373,29.5455,29.5209,29.5291,109923.0
2021-01-28 14:35:00,36.03,36.06,36.01,36.03,184525.0,29.5209,29.5455,29.5046,29.5209,184525.0
2021-01-28 14:40:00,36.04,36.04,36.0,36.03,160097.0,29.5291,29.5291,29.4964,29.5209,160097.0
2021-01-28 14:45:00,36.03,36.06,36.01,36.06,254098.0,29.5209,29.5455,29.5046,29.5455,254098.0
2021-01-28 14:50:00,36.06,36.07,36.01,36.01,195928.0,29.5455,29.5537,29.5046,29.5046,195928.0
2021-01-28 14:55:00,36.02,36.03,36.01,36.02,186185.0,29.5128,29.5209,29.5046,29.5128,186185.0
2021-01-28 15:00:00,36.01,36.04,35.99,36.01,458235.0,29.5046,29.5291,29.4882,29.5046,458235.0
2021-01-28 15:05:00,36.01,36.02,35.99,36.0,505152.0,29.5046,29.5128,29.4882,29.4964,505152.0
2021-01-28 15:10:00,36.0,36.04,35.97,36.01,300249.0,29.4964,29.5291,29.4718,29.5046,300249.0
2021-01-28 15:15:00,36.02,36.03,35.98,36.01,264117.0,29.5128,29.5209,29.48,29.5046,264117.0
2021-01-28 15:20:00,36.01,36.02,35.96,36.0,283955.0,29.5046,29.5128,29.4636,29.4964,283955.0
2021-01-28 15:25:00,36.01,36.02,35.96,35.97,507737.0,29.5046,29.5128,29.4636,29.4718,507737.0
2021-01-28 15:30:00,35.96,35.99,35.94,35.97,379602.0,29.4636,29.4882,29.4472,29.4718,379602.0
2021-01-28 15:35:00,35.97,36.0,35.95,35.96,291453.0,29.4718,29.4964,29.4554,29.4636,291453.0
2021-01-28 15:40:00,35.96,35.98,35.92,35.93,300997.0,29.4636,29.48,29.4308,29.439,300997.0
2021-01-28 15:45:00,35.93,35.97,35.89,35.97,663383.0,29.439,29.4718,29.4062,29.4718,663383.0
2021-01-28 15:50:00,35.97,36.0,35.91,35.98,699432.0,29.4718,29.4964,29.4226,29.48,699432.0
2021-01-28 15:55:00,35.98,35.99,35.84,35.86,1369283.0,29.48,29.4882,29.3653,29.3817,1369283.0
2021-01-29 09:30:00,36.88,36.88,36.37,36.52,3408110.0,30.2174,30.2174,29.7995,29.9224,3408110.0
2021-01-29 09:35:00,36.52,36.71,36.38,36.68,1528034.0,29.9224,30.0781,29.8077,30.0535,1528034.0
2021-01-29 09:40:00,36.68,36.68,36.44,36.53,1092884.0,30.0535,30.0535,29.8569,29.9306,1092884.0
2021-01-29 09:45:00,36.54,36.62,36.4,36.42,1015999.0,29.9388,30.0044,29.8241,29.8405,1015999.0
2021-01-29 09:50:00,36.43,36.5,36.29,36.44,1178421.0,29.8487,29.906,29.734,29.8569,1178421.0
2021-01-29 09:55:00,36.44,36.47,36.37,36.42,471912.0,29.8569,29.8815,29.7995,29.8405,471912.0
2021-01-29 10:00:00,36.43,36.49,36.37,36.43,962380.0,29.8487,29.8978,29.7995,29.8487,962380.0
2021-01-29 10:05:00,36.43,36.5,36.42,36.45,559431.0,29.8487,29.906,29.8405,29.8651,559431.0
2021-01-29 10:10:00,36.46,36.47,36.35,36.43,786921.0,29.8733,29.8815,29.7831,29.8487,786921.0
2021-01-29 10:15:00,36.43,36.44,36.35,36.37,406452.0,29.8487,29.8569,29.7831,29.7995,406452.0
2021-01-29 10:20:00,36.37,36.44,36.35,36.44,458093.0,29.7995,29.8569,29.7831,29.8569,458093.0
2021-01-29 10:25:00,36.44,36.53,36.39,36.48,623075.0,29.8569,29.9306,29.8159,29.8897,623075.0
2021-01-29 10:30:00,36.48,36.52,36.43,36.47,388536.0,29.8897,29.9224,29.8487,29.8815,388536.0
2021-01-29 10:35:00,36.47,36.52,36.46,36.5,484723.0,29.8815,29.9224,29.8733,29.906,484723.0
2021-01-29 10:40:00,36.5,36.5,36.38,36.39,343916.0,29.906,29.906,29.8077,29.8159,343916.0
2021-01-29 10:45:00,36.39,36.4,36.34,36.39,522193.0,29.8159,29.8241,29.7749,29.8159,522193.0
2021-01-29 10:50:00,36.4,36.4,36.33,36.34,288354.0,29.8241,29.8241,29.7668,29.7749,288354.0
2021-01-29 10:55:00,36.34,36.4,36.34,36.39,310105.0,29.7749,29.8241,29.7749,29.8159,310105.0
2021-01-29 11:00:00,36.38,36.45,36.26,36.28,535960.0,29.8077,29.8651,29.7094,29.7258,535960.0
2021-01-29 11:05:00,36.29,36.31,36.25,36.3,308438.0,29.734,29.7504,29.7012,29.7422,308438.0
2021-01-29 11:10:00,36.3,36.3,36.17,36.18,605128.0,29.7422,29.7422,29.6357,29.6438,605128.0
2021-01-29 11:15:00,36.18,36.25,36.16,36.2,449081.0,29.6438,29.7012,29.6275,29.6602,449081.0
2021-01-29 11:20:00,36.21,36.22,36.07,36.12,514378.0,29.6684,29.6766,29.5537,29.5947,514378.0
2021-01-29 11:25:00,36.12,36.2,36.07,36.11,416446.0,29.5947,29.6602,29.5537,29.5865,416446.0
2021-01-29 11:30:00,36.11,36.11,36.03,36.04,403086.0,29.5865,29.5865,29.5209,29.5291,403086.0
2021-01-29 11:35:00,36.05,36.07,36.01,36.05,299931.0,29.5373,29.5537,29.5046,29.5373,299931.0
2021-01-29 11:40:00,36.06,36.13,36.05,36.09,268085.0,29.5455,29.6029,29.5373,29.5701,268085.0
2021-01-29 11:45:00,36.09,36.1,36.05,36.08,218994.0,29.5701,29.5783,29.5373,29.5619,218994.0
2021-01-29 11:50:00,36.08,36.08,35.98,35.98,436325.0,29.5619,29.5619,29.48,29.48,436325.0
2021-01-29 11:55:00,35.99,36.04,35.98,36.04,419664.0,29.4882,29.5291,29.48,29.5291,419664.0
2021-01-29 12:00:00,36.03,36.04,35.93,35.96,423071.0,29.5209,29.5291,29.439,29.4636,423071.0
2021-01-29 12:05:00,35.97,35.97,35.93,35.97,214471.0,29.4718,29.4718,29.439,29.4718,214471.0
2021-01-29 12:10:00,35.97,36.0,35.93,35.94,375493.0,29.4718,29.4964,29.439,29.4472,375493.0
2021-01-29 12:15:00,35.94,35.95,35.88,35.91,439201.0,29.4472,29.4554,29.398,29.4226,439201.0
2021-01-29 12:20:00,35.92,35.92,35.81,35.83,564553.0,29.4308,29.4308,29.3407,29.3571,564553.0
2021-01-29 12:25:00,35.84,35.91,35.82,35.88,635226.0,29.3653,29.4226,29.3489,29.398,635226.0
2021-01-29 12:30:00,35.87,35.92,35.87,35.89,304707.0,29.3899,29.4308,29.3899,29.4062,304707.0
2021-01-29 12:35:00,35.89,35.91,35.77,35.78,570417.0,29.4062,29.4226,29.3079,29.3161,570417.0
2021-01-29 12:40:00,35.79,35.81,35.74,35.75,585552.0,29.3243,29.3407,29.2833,29.2915,585552.0
2021-01-29 12:45:00,35.75,35.77,35.63,35.64,399510.0,29.2915,29.3079,29.1932,29.2014,399510.0
2021-01-29 12:50:00,35.64,35.82,35.63,35.8,432485.0,29.2014,29.3489,29.1932,29.3325,432485.0
2021-01-29 12:55:00,35.8,35.83,35.75,35.75,264224.0,29.3325,29.3571,29.2915,29.2915,264224.0
2021-01-29 13:00:00,35.74,35.83,35.72,35.76,327021.0,29.2833,29.3571,29.267,29.2997,327021.0
2021-01-29 13:05:00,35.76,35.77,35.7,35.72,271130.0,29.2997,29.3079,29.2506,29.267,271130.0
2021-01-29 13:10:00,35.72,35.74,35.69,35.71,302817.0,29.267,29.2833,29.2424,29.2588,302817.0
2021-01-29 13:15:00,35.7,35.71,35.62,35.66,303511.0,29.2506,29.2588,29.185,29.2178,303511.0
2021-01-29 13:20:00,35.67,35.8,35.66,35.76,506210.0,29.226,29.3325,29.2178,29.2997,506210.0
2021-01-29 13:25:00,35.75,35.85,35.74,35.84,253904.0,29.2915,29.3735,29.2833,29.3653,253904.0
2021-01-29 13:30:00,35.83,35.84,35.74,35.79,174040.0,29.3571,29.3653,29.2833,29.3243,174040.0
2021-01-29 13:35:00,35.79,35.84,35.76,35.83,160232.0,29.3243,29.3653,29.2997,29.3571,160232.0
2021-01-29 13:40:00,35.82,35.86,35.8,35.83,211587.0,29.3489,29.3817,29.3325,29.3571,211587.0
2021-01-29 13:45:00,35.83,35.85,35.75,35.75,223948.0,29.3571,29.3735,29.2915,29.2915,223948.0
2021-01-29 13:50:00,35.75,35.78,35.71,35.72,211016.0,29.2915,29.3161,29.2588,29.267,211016.0
2021-01-29 13:55:00,35.73,35.78,35.71,35.73,249871.0,29.2751,29.3161,29.2588,29.2751,249871.0
2021-01-29 14:00:00,35.73,35.89,35.72,35.85,286091.0,29.2751,29.4062,29.267,29.3735,286091.0
2021-01-29 14:05:00,35.86,35.91,35.82,35.91,376125.0,29.3817,29.4226,29.3489,29.4226,376125.0
2021-01-29 14:10:00,35.91,35.94,35.89,35.92,603276.0,29.4226,29.4472,29.4062,29.4308,603276.0
2021-01-29 14:15:00,35.92,35.94,35.87,35.89,374599.0,29.4308,29.4472,29.3899,29.4062,374599.0
2021-01-29 14:20:00,35.89,35.95,35.87,35.95,185731.0,29.4062,29.4554,29.3899,29.4554,185731.0
2021-01-29 14:25:00,35.96,35.98,35.88,35.91,270319.0,29.4636,29.48,29.398,29.4226,270319.0
2021-01-29 14:30:00,35.91,35.91,35.85,35.87,246285.0,29.4226,29.4226,29.3735,29.3899,246285.0
2021-01-29 14:35:00,35.87,35.92,35.86,35.87,230160.0,29.3899,29.4308,29.3817,29.3899,230160.0
2021-01-29 14:40:00,35.86,35.87,35.78,35.8,308276.0,29.3817,29.3899,29.3161,29.3325,308276.0
2021-01-29 14:45:00,35.8,35.91,35.79,35.91,278653.0,29.3325,29.4226,29.3243,29.4226,278653.0
2021-01-29 14:50:00,35.91,35.95,35.82,35.82,473630.0,29.4226,29.4554,29.3489,29.3489,473630.0
2021-01-29 14:55:00,35.83,35.88,35.8,35.85,164417.0,29.3571,29.398,29.3325,29.3735,164417.0
2021-01-29 15:00:00,35.86,35.99,35.85,35.95,273259.0,29.3817,29.4882,29.3735,29.4554,273259.0
2021-01-29 15:05:00,35.95,35.99,35.93,35.98,243785.0,29.4554,29.4882,29.439,29.48,243785.0
2021-01-29 15:10:00,35.98,36.03,35.96,35.99,371703.0,29.48,29.5209,29.4636,29.4882,371703.0
2021-01-29 15:15:00,35.99,36.0,35.95,35.97,241574.0,29.4882,29.4964,29.4554,29.4718,241574.0
2021-01-29 15:20:00,35.97,36.02,35.96,35.96,311359.0,29.4718,29.5128,29.4636,29.4636,311359.0
2021-01-29 15:25:00,35.97,35.98,35.92,35.93,271524.0,29.4718,29.48,29.4308,29.439,271524.0
2021-01-29 15:30:00,35.93,35.99,35.9,35.95,441867.0,29.439,29.4882,29.4144,29.4554,441867.0
2021-01-29 15:35:00,35.95,35.99,35.87,35.87,344087.0,29.4554,29.4882,29.3899,29.3899,344087.0
2021-01-29 15:40:00,35.88,35.92,35.83,35.85,332288.0,29.398,29.4308,29.3571,29.3735,332288.0
2021-01-29 15:45:00,35.84,35.94,35.84,35.9,810338.0,29.3653,29.4472,29.3653,29.4144,810338.0
2021-01-29 15:50:00,35.9,35.97,35.89,35.95,872045.0,29.4144,29.4718,29.4062,29.4554,872045.0
2021-01-29 15:55:00,35.94,36.07,35.84,35.89,2985914.0,29.4472,29.5537,29.3653,29.4062,2985914.0
2021-02-01 09:30:00,35.93,36.06,35.87,35.99,1859380.0,29.439,29.5455,29.3899,29.4882,1859380.0
2021-02-01 09:35:00,35.98,36.19,35.94,36.02,922463.0,29.48,29.652,29.4472,29.5128,922463.0
2021-02-01 09:40:00,36.03,36.1,35.97,36.02,483491.0,29.5209,29.5783,29.4718,29.5128,483491.0
2021-02-01 09:45:00,36.03,36.07,35.9,35.91,453374.0,29.5209,29.5537,29.4144,29.4226,453374.0
2021-02-01 09:50:00,35.91,36.0,35.78,35.8,572779.0,29.4226,29.4964,29.3161,29.3325,572779.0
2021-02-01 09:55:00,35.8,35.94,35.77,35.92,374723.0,29.3325,29.4472,29.3079,29.4308,374723.0
2021-02-01 10:00:00,35.91,35.91,35.82,35.88,275482.0,29.4226,29.4226,29.3489,29.398,275482.0
2021-02-01 10:05:00,35.87,35.9,35.82,35.83,335808.0,29.3899,29.4144,29.3489,29.3571,335808.0
2021-02-01 10:10:00,35.82,35.86,35.73,35.77,697272.0,29.3489,29.3817,29.2751,29.3079,697272.0
2021-02-01 10:15:00,35.77,35.93,35.74,35.93,366808.0,29.3079,29.439,29.2833,29.439,366808.0
2021-02-01 10:20:00,35.93,35.93,35.82,35.88,274687.0,29.439,29.439,29.3489,29.398,274687.0
2021-02-01 10:25:00,35.87,35.88,35.81,35.82,299307.0,29.3899,29.398,29.3407,29.3489,299307.0
2021-02-01 10:30:00,35.83,35.9,35.83,35.87,287447.0,29.3571,29.4144,29.3571,29.3899,287447.0
2021-02-01 10:35:00,35.87,35.87,35.8,35.86,269063.0,29.3899,29.3899,29.3325,29.3817,269063.0
2021-02-01 10:40:00,35.86,35.86,35.81,35.82,315368.0,29.3817,29.3817,29.3407,29.3489,315368.0
2021-02-01 10:45:00,35.82,35.82,35.77,35.77,363743.0,29.3489,29.3489,29.3079,29.3079,363743.0
2021-02-01 10:50:00,35.78,35.81,35.76,35.78,318704.0,29.3161,29.3407,29.2997,29.3161,318704.0
2021-02-01 10:55:00,35.77,35.81,35.75,35.77,249915.0,29.3079,29.3407,29.2915,29.3079,249915.0
2021-02-01 11:00:00,35.77,35.79,35.72,35.79,474674.0,29.3079,29.3243,29.267,29.3243,474674.0
2021-02-01 11:05:00,35.79,35.83,35.78,35.79,349331.0,29.3243,29.3571,29.3161,29.3243,349331.0
2021-02-01 11:10:00,35.79,35.8,35.74,35.76,307966.0,29.3243,29.3325,29.2833,29.2997,307966.0
2021-02-01 11:15:00,35.76,35.78,35.75,35.76,248361.0,29.2997,29.3161,29.2915,29.2997,248361.0
2021-02-01 11:20:00,35.76,35.85,35.75,35.84,287128.0,29.2997,29.3735,29.2915,29.3653,287128.0
2021-02-01 11:25:00,35.84,35.88,35.8,35.8,259015.0,29.3653,29.398,29.3325,29.3325,259015.0
2021-02-01 11:30:00,35.8,35.84,35.8,35.8,253333.0,29.3325,29.3653,29.3325,29.3325,253333.0
2021-02-01 11:35:00,35.8,35.82,35.76,35.77,280134.0,29.3325,29.3489,29.2997,29.3079,280134.0
2021-02-01 11:40:00,35.77,35.87,35.77,35.87,268763.0,29.3079,29.3899,29.3079,29.3899,268763.0
2021-02-01 11:45:00,35.88,35.95,35.85,35.91,255106.0,29.398,29.4554,29.3735,29.4226,255106.0
2021-02-01 11:50:00,35.91,35.93,35.88,35.89,177581.0,29.4226,29.439,29.398,29.4062,177581.0
2021-02-01 11:55:00,35.9,35.95,35.89,35.92,226168.0,29.4144,29.4554,29.4062,29.4308,226168.0
2021-02-01 12:00:00,35.92,35.99,35.88,35.93,296302.0,29.4308,29.4882,29.398,29.439,296302.0
2021-02-01 12:05:00,35.92,35.94,35.88,35.89,452551.0,29.4308,29.4472,29.398,29.4062,452551.0
2021-02-01 12:10:00,35.89,35.98,35.89,35.96,203074.0,29.4062,29.48,29.4062,29.4636,203074.0
2021-02-01 12:15:00,35.96,35.99,35.94,35.99,402895.0,29.4636,29.4882,29.4472,29.4882,402895.0
2021-02-01 12:20:00,35.98,36.04,35.92,35.95,1426384.0,29.48,29.5291,29.4308,29.4554,1426384.0
2021-02-01 12:25:00,35.95,36.04,35.9,35.98,563383.0,29.4554,29.5291,29.4144,29.48,563383.0
2021-02-01 12:30:00,35.99,36.0,35.92,35.92,494544.0,29.4882,29.4964,29.4308,29.4308,494544.0
2021-02-01 12:35:00,35.92,35.97,35.9,35.91,267710.0,29.4308,29.4718,29.4144,29.4226,267710.0
2021-02-01 12:40:00,35.91,35.93,35.86,35.89,280037.0,29.4226,29.439,29.3817,29.4062,280037.0
2021-02-01 12:45:00,35.89,35.91,35.86,35.9,259884.0,29.4062,29.4226,29.3817,29.4144,259884.0
2021-02-01 12:50:00,35.91,35.91,35.87,35.89,201280.0,29.4226,29.4226,29.3899,29.4062,201280.0
2021-02-01 12:55:00,35.88,35.93,35.88,35.93,194109.0,29.398,29.439,29.398,29.439,194109.0
2021-02-01 13:00:00,35.93,35.93,35.88,35.89,229853.0,29.439,29.439,29.398,29.4062,229853.0
2021-02-01 13:05:00,35.88,35.91,35.85,35.86,258014.0,29.398,29.4226,29.3735,29.3817,258014.0
2021-02-01 13:10:00,35.85,35.86,35.83,35.85,353712.0,29.3735,29.3817,29.3571,29.3735,353712.0
2021-02-01 13:15:00,35.85,35.89,35.84,35.88,380298.0,29.3735,29.4062,29.3653,29.398,380298.0
2021-02-01 13:20:00,35.89,35.91,35.86,35.9,194841.0,29.4062,29.4226,29.3817,29.4144,194841.0
2021-02-01 13:25:00,35.9,35.95,35.89,35.91,216173.0,29.4144,29.4554,29.4062,29.4226,216173.0
2021-02-01 13:30:00,35.91,35.92,35.88,35.9,220792.0,29.4226,29.4308,29.398,29.4144,220792.0
2021-02-01 13:35:00,35.9,35.9,35.87,35.89,173526.0,29.4144,29.4144,29.3899,29.4062,173526.0
2021-02-01 13:40:00,35.88,35.94,35.85,35.91,732542.0,29.398,29.4472,29.3735,29.4226,732542.0
2021-02-01 13:45:00,35.92,35.92,35.89,35.9,142995.0,29.4308,29.4308,29.4062,29.4144,142995.0
2021-02-01 13:50:00,35.89,35.91,35.87,35.89,224189.0,29.4062,29.4226,29.3899,29.4062,224189.0
2021-02-01 13:55:00,35.89,35.9,35.86,35.86,299675.0,29.4062,29.4144,29.3817,29.3817,299675.0
2021-02-01 14:00:00,35.87,35.9,35.86,35.88,174882.0,29.3899,29.4144,29.3817,29.398,174882.0
2021-02-01 14:05:00,35.88,35.9,35.86,35.89,194284.0,29.398,29.4144,29.3817,29.4062,194284.0
2021-02-01 14:10:00,35.89,35.89,35.87,35.88,153360.0,29.4062,29.4062,29.3899,29.398,153360.0
2021-02-01 14:15:00,35.87,35.92,35.87,35.92,249244.0,29.3899,29.4308,29.3899,29.4308,249244.0
2021-02-01 14:20:00,35.92,35.92,35.88,35.9,281273.0,29.4308,29.4308,29.398,29.4144,281273.0
2021-02-01 14:25:00,35.9,35.9,35.87,35.87,432721.0,29.4144,29.4144,29.3899,29.3899,432721.0
2021-02-01 14:30:00,35.88,35.88,35.87,35.87,355761.0,29.398,29.398,29.3899,29.3899,355761.0
2021-02-01 14:35:00,35.88,35.9,35.84,35.89,743330.0,29.398,29.4144,29.3653,29.4062,743330.0
2021-02-01 14:40:00,35.89,35.91,35.88,35.89,354948.0,29.4062,29.4226,29.398,29.4062,354948.0
2021-02-01 14:45:00,35.89,35.89,35.88,35.89,260474.0,29.4062,29.4062,29.398,29.4062,260474.0
2021-02-01 14:50:00,35.89,35.89,35.88,35.89,183630.0,29.4062,29.4062,29.398,29.4062,183630.0
2021-02-01 14:55:00,35.89,35.89,35.81,35.84,423997.0,29.4062,29.4062,29.3407,29.3653,423997.0
2021-02-01 15:00:00,35.84,35.86,35.81,35.84,323315.0,29.3653,29.3817,29.3407,29.3653,323315.0
2021-02-01 15:05:00,35.84,35.87,35.82,35.86,301557.0,29.3653,29.3899,29.3489,29.3817,301557.0
2021-02-01 15:10:00,35.85,35.86,35.82,35.84,230995.0,29.3735,29.3817,29.3489,29.3653,230995.0
2021-02-01 15:15:00,35.83,35.84,35.8,35.82,374555.0,29.3571,29.3653,29.3325,29.3489,374555.0
2021-02-01 15:20:00,35.82,35.82,35.76,35.79,594107.0,29.3489,29.3489,29.2997,29.3243,594107.0
2021-02-01 15:25:00,35.79,35.81,35.78,35.8,420441.0,29.3243,29.3407,29.3161,29.3325,420441.0
2021-02-01 15:30:00,35.8,35.82,35.75,35.81,629287.0,29.3325,29.3489,29.2915,29.3407,629287.0
2021-02-01 15:35:00,35.81,35.89,35.79,35.88,914703.0,29.3407,29.4062,29.3243,29.398,914703.0
2021-02-01 15:40:00,35.87,35.88,35.84,35.86,487507.0,29.3899,29.398,29.3653,29.3817,487507.0
2021-02-01 15:45:00,35.85,35.86,35.83,35.85,621036.0,29.3735,29.3817,29.3571,29.3735,621036.0
2021-02-01 15:50:00,35.85,35.94,35.83,35.91,1019867.0,29.3735,29.4472,29.3571,29.4226,1019867.0
2021-02-01 15:55:00,35.9,35.92,35.77,35.79,1853997.0,29.4144,29.4308,29.3079,29.3243,1853997.0
2021-02-02 09:30:00,35.76,35.78,34.29,34.89,6149671.0,29.2997,29.3161,28.0953,28.5869,6149671.0
2021-02-02 09:35:00,34.88,35.05,34.81,34.95,2034221.0,28.5787,28.718,28.5213,28.6361,2034221.0
2021-02-02 09:40:00,34.95,35.17,34.79,35.04,1823785.0,28.6361,28.8163,28.505,28.7098,1823785.0
2021-02-02 09:45:00,35.05,35.09,34.84,34.86,2416692.0,28.718,28.7508,28.5459,28.5623,2416692.0
2021-02-02 09:50:00,34.86,34.86,34.68,34.79,1821472.0,28.5623,28.5623,28.4148,28.505,1821472.0
2021-02-02 09:55:00,34.79,34.83,34.66,34.75,1785083.0,28.505,28.5377,28.3984,28.4722,1785083.0
2021-02-02 10:00:00,34.75,34.75,34.56,34.65,2043076.0,28.4722,28.4722,28.3165,28.3903,2043076.0
2021-02-02 10:05:00,34.64,34.78,34.62,34.69,1283472.0,28.3821,28.4968,28.3657,28.423,1283472.0
2021-02-02 10:10:00,34.69,34.74,34.61,34.66,832469.0,28.423,28.464,28.3575,28.3984,832469.0
2021-02-02 10:15:00,34.66,34.7,34.5,34.55,1991407.0,28.3984,28.4312,28.2674,28.3083,1991407.0
2021-02-02 10:20:00,34.55,34.63,34.48,34.55,1491462.0,28.3083,28.3739,28.251,28.3083,1491462.0
2021-02-02 10:25:00,34.55,34.61,34.5,34.56,1214033.0,28.3083,28.3575,28.2674,28.3165,1214033.0
2021-02-02 10:30:00,34.55,34.8,34.55,34.76,1053687.0,28.3083,28.5132,28.3083,28.4804,1053687.0
2021-02-02 10:35:00,34.76,34.77,34.65,34.66,781228.0,28.4804,28.4886,28.3903,28.3984,781228.0
2021-02-02 10:40:00,34.66,34.69,34.58,34.65,852752.0,28.3984,28.423,28.3329,28.3903,852752.0
2021-02-02 10:45:00,34.66,34.76,34.62,34.75,819669.0,28.3984,28.4804,28.3657,28.4722,819669.0
2021-02-02 10:50:00,34.75,34.77,34.58,34.59,933126.0,28.4722,28.4886,28.3329,28.3411,933126.0
2021-02-02 10:55:00,34.59,34.62,34.5,34.51,1177079.0,28.3411,28.3657,28.2674,28.2755,1177079.0
2021-02-02 11:00:00,34.51,34.63,34.47,34.63,1761887.0,28.2755,28.3739,28.2428,28.3739,1761887.0
2021-02-02 11:05:00,34.63,34.73,34.62,34.68,1183048.0,28.3739,28.4558,28.3657,28.4148,1183048.0
2021-02-02 11:10:00,34.69,34.79,34.64,34.65,1350379.0,28.423,28.505,28.3821,28.3903,1350379.0
2021-02-02 11:15:00,34.65,34.67,34.62,34.66,770368.0,28.3903,28.4066,28.3657,28.3984,770368.0
2021-02-02 11:20:00,34.66,34.8,34.64,34.79,582137.0,28.3984,28.5132,28.3821,28.505,582137.0
2021-02-02 11:25:00,34.8,34.89,34.77,34.88,1065715.0,28.5132,28.5869,28.4886,28.5787,1065715.0
2021-02-02 11:30:00,34.88,35.04,34.86,35.0,1534807.0,28.5787,28.7098,28.5623,28.677,1534807.0
2021-02-02 11:35:00,35.01,35.03,34.97,35.02,1228566.0,28.6852,28.7016,28.6524,28.6934,1228566.0
2021-02-02 11:40:00,35.02,35.04,34.94,35.02,900184.0,28.6934,28.7098,28.6279,28.6934,900184.0
2021-02-02 11:45:00,35.02,35.12,35.02,35.07,766296.0,28.6934,28.7753,28.6934,28.7344,766296.0
2021-02-02 11:50:00,35.07,35.08,34.99,35.02,750723.0,28.7344,28.7426,28.6688,28.6934,750723.0
2021-02-02 11:55:00,35.02,35.03,34.83,34.86,877106.0,28.6934,28.7016,28.5377,28.5623,877106.0
2021-02-02 12:00:00,34.86,34.95,34.82,34.91,518326.0,28.5623,28.6361,28.5295,28.6033,518326.0
2021-02-02 12:05:00,34.91,35.03,34.88,34.97,808544.0,28.6033,28.7016,28.5787,28.6524,808544.0
2021-02-02 12:10:00,34.97,35.0,34.93,35.0,921060.0,28.6524,28.677,28.6197,28.677,921060.0
2021-02-02 12:15:00,35.0,35.0,34.85,34.87,876611.0,28.677,28.677,28.5541,28.5705,876611.0
2021-02-02 12:20:00,34.87,34.89,34.81,34.85,712785.0,28.5705,28.5869,28.5213,28.5541,712785.0
2021-02-02 12:25:00,34.84,34.85,34.67,34.72,953693.0,28.5459,28.5541,28.4066,28.4476,953693.0
2021-02-02 12:30:00,34.72,34.76,34.67,34.71,760866.0,28.4476,28.4804,28.4066,28.4394,760866.0
2021-02-02 12:35:00,34.7,34.73,34.68,34.71,439630.0,28.4312,28.4558,28.4148,28.4394,439630.0
2021-02-02 12:40:00,34.7,34.71,34.67,34.69,486381.0,28.4312,28.4394,28.4066,28.423,486381.0
2021-02-02 12:45:00,34.69,34.71,34.67,34.7,412772.0,28.423,28.4394,28.4066,28.4312,412772.0
2021-02-02 12:50:00,34.7,34.7,34.66,34.67,557586.0,28.4312,28.4312,28.3984,28.4066,557586.0
2021-02-02 12:55:00,34.66,34.8,34.66,34.78,677989.0,28.3984,28.5132,28.3984,28.4968,677989.0
2021-02-02 13:00:00,34.79,34.86,34.77,34.81,447834.0,28.505,28.5623,28.4886,28.5213,447834.0
2021-02-02 13:05:00,34.82,34.87,34.8,34.82,410847.0,28.5295,28.5705,28.5132,28.5295,410847.0
2021-02-02 13:10:00,34.83,34.92,34.8,34.89,527803.0,28.5377,28.6115,28.5132,28.5869,527803.0
2021-02-02 13:15:00,34.9,34.91,34.82,34.84,485324.0,28.5951,28.6033,28.5295,28.5459,485324.0
2021-02-02 13:20:00,34.84,34.98,34.82,34.98,454034.0,28.5459,28.6606,28.5295,28.6606,454034.0
2021-02-02 13:25:00,34.98,35.03,34.95,34.98,450655.0,28.6606,28.7016,28.6361,28.6606,450655.0
2021-02-02 13:30:00,34.98,35.03,34.91,35.02,440798.0,28.6606,28.7016,28.6033,28.6934,440798.0
2021-02-02 13:35:00,35.02,35.07,34.98,35.05,776649.0,28.6934,28.7344,28.6606,28.718,776649.0
2021-02-02 13:40:00,35.05,35.14,35.02,35.13,569258.0,28.718,28.7917,28.6934,28.7835,569258.0
2021-02-02 13:45:00,35.13,35.13,35.05,35.13,432724.0,28.7835,28.7835,28.718,28.7835,432724.0
2021-02-02 13:50:00,35.13,35.13,35.02,35.03,319199.0,28.7835,28.7835,28.6934,28.7016,319199.0
2021-02-02 13:55:00,35.03,35.09,35.02,35.05,313292.0,28.7016,28.7508,28.6934,28.718,313292.0
2021-02-02 14:00:00,35.05,35.11,35.04,35.09,274962.0,28.718,28.7672,28.7098,28.7508,274962.0
2021-02-02 14:05:00,35.09,35.1,34.98,35.0,695341.0,28.7508,28.759,28.6606,28.677,695341.0
2021-02-02 14:10:00,35.0,35.02,34.97,34.98,286703.0,28.677,28.6934,28.6524,28.6606,286703.0
2021-02-02 14:15:00,34.97,35.0,34.95,34.97,321733.0,28.6524,28.677,28.6361,28.6524,321733.0
2021-02-02 14:20:00,34.97,35.01,34.93,35.01,361272.0,28.6524,28.6852,28.6197,28.6852,361272.0
2021-02-02 14:25:00,35.01,35.01,34.98,35.0,213868.0,28.6852,28.6852,28.6606,28.677,213868.0
2021-02-02 14:30:00,35.0,35.02,34.98,35.02,319310.0,28.677,28.6934,28.6606,28.6934,319310.0
2021-02-02 14:35:00,35.02,35.04,35.0,35.0,221727.0,28.6934,28.7098,28.677,28.677,221727.0
2021-02-02 14:40:00,35.01,35.03,34.96,35.0,324476.0,28.6852,28.7016,28.6442,28.677,324476.0
2021-02-02 14:45:00,35.0,35.0,34.95,34.97,221775.0,28.677,28.677,28.6361,28.6524,221775.0
2021-02-02 14:50:00,34.97,34.99,34.95,34.98,238186.0,28.6524,28.6688,28.6361,28.6606,238186.0
2021-02-02 14:55:00,34.98,35.01,34.97,34.98,292275.0,28.6606,28.6852,28.6524,28.6606,292275.0
2021-02-02 15:00:00,34.98,35.01,34.95,35.01,253812.0,28.6606,28.6852,28.6361,28.6852,253812.0
2021-02-02 15:05:00,35.01,35.1,34.99,35.09,438848.0,28.6852,28.759,28.6688,28.7508,438848.0
2021-02-02 15:10:00,35.09,35.09,34.99,35.0,452680.0,28.7508,28.7508,28.6688,28.677,452680.0
2021-02-02 15:15:00,35.0,35.02,34.95,35.01,423966.0,28.677,28.6934,28.6361,28.6852,423966.0
2021-02-02 15:20:00,35.01,35.08,35.0,35.05,591485.0,28.6852,28.7426,28.677,28.718,591485.0
2021-02-02 15:25:00,35.05,35.06,35.0,35.02,379781.0,28.718,28.7262,28.677,28.6934,379781.0
2021-02-02 15:30:00,35.02,35.07,35.0,35.04,545531.0,28.6934,28.7344,28.677,28.7098,545531.0
2021-02-02 15:35:00,35.04,35.06,35.0,35.0,712923.0,28.7098,28.7262,28.677,28.677,712923.0
2021-02-02 15:40:00,35.0,35.03,34.99,35.0,1742884.0,28.677,28.7016,28.6688,28.677,1742884.0
2021-02-02 15:45:00,35.0,35.07,34.96,35.0,1176756.0,28.677,28.7344,28.6442,28.677,1176756.0
2021-02-02 15:50:00,35.0,35.06,34.96,35.02,1211923.0,28.677,28.7262,28.6442,28.6934,1211923.0
2021-02-02 15:55:00,35.01,35.2,34.97,34.99,3049540.0,28.6852,28.8409,28.6524,28.6688,3049540.0
2021-02-03 09:30:00,34.99,35.1,34.88,35.05,1691349.0,28.6688,28.759,28.5787,28.718,1691349.0
2021-02-03 09:35:00,35.06,35.14,34.9,34.95,958322.0,28.7262,28.7917,28.5951,28.6361,958322.0
2021-02-03 09:40:00,34.94,35.08,34.93,35.05,1315726.0,28.6279,28.7426,28.6197,28.718,1315726.0
2021-02-03 09:45:00,35.06,35.29,35.05,35.24,880341.0,28.7262,28.9146,28.718,28.8737,880341.0
2021-02-03 09:50:00,35.25,35.25,35.07,35.1,690413.0,28.8819,28.8819,28.7344,28.759,690413.0
2021-02-03 09:55:00,35.1,35.14,35.03,35.12,541539.0,28.759,28.7917,28.7016,28.7753,541539.0
2021-02-03 10:00:00,35.13,35.14,35.04,35.04,513237.0,28.7835,28.7917,28.7098,28.7098,513237.0
2021-02-03 10:05:00,35.04,35.06,34.97,34.99,679326.0,28.7098,28.7262,28.6524,28.6688,679326.0
2021-02-03 10:10:00,34.99,35.03,34.94,34.99,662036.0,28.6688,28.7016,28.6279,28.6688,662036.0
2021-02-03 10:15:00,35.0,35.06,34.95,34.97,514801.0,28.677,28.7262,28.6361,28.6524,514801.0
2021-02-03 10:20:00,34.96,35.03,34.96,34.99,306373.0,28.6442,28.7016,28.6442,28.6688,306373.0
2021-02-03 10:25:00,34.98,35.0,34.91,34.98,373911.0,28.6606,28.677,28.6033,28.6606,373911.0
2021-02-03 10:30:00,34.98,35.02,34.93,34.97,360328.0,28.6606,28.6934,28.6197,28.6524,360328.0
2021-02-03 10:35:00,34.97,35.06,34.94,35.05,333834.0,28.6524,28.7262,28.6279,28.718,333834.0
2021-02-03 10:40:00,35.04,35.05,34.97,34.97,296006.0,28.7098,28.718,28.6524,28.6524,296006.0
2021-02-03 10:45:00,34.97,34.98,34.94,34.95,307200.0,28.6524,28.6606,28.6279,28.6361,307200.0
2021-02-03 10:50:00,34.95,34.98,34.93,34.98,290909.0,28.6361,28.6606,28.6197,28.6606,290909.0
2021-02-03 10:55:00,34.98,34.99,34.93,34.95,259946.0,28.6606,28.6688,28.6197,28.6361,259946.0
2021-02-03 11:00:00,34.95,34.96,34.91,34.94,273808.0,28.6361,28.6442,28.6033,28.6279,273808.0
2021-02-03 11:05:00,34.93,34.94,34.89,34.9,416851.0,28.6197,28.6279,28.5869,28.5951,416851.0
2021-02-03 11:10:00,34.9,34.9,34.85,34.86,524414.0,28.5951,28.5951,28.5541,28.5623,524414.0
2021-02-03 11:15:00,34.87,34.87,34.78,34.83,707611.0,28.5705,28.5705,28.4968,28.5377,707611.0
2021-02-03 11:20:00,34.83,34.87,34.82,34.87,429742.0,28.5377,28.5705,28.5295,28.5705,429742.0
2021-02-03 11:25:00,34.87,34.92,34.82,34.86,355501.0,28.5705,28.6115,28.5295,28.5623,355501.0
2021-02-03 11:30:00,34.86,34.89,34.85,34.87,275606.0,28.5623,28.5869,28.5541,28.5705,275606.0
2021-02-03 11:35:00,34.87,34.91,34.85,34.85,248727.0,28.5705,28.6033,28.5541,28.5541,248727.0
2021-02-03 11:40:00,34.85,34.96,34.85,34.91,384959.0,28.5541,28.6442,28.5541,28.6033,384959.0
2021-02-03 11:45:00,34.91,34.92,34.88,34.89,302477.0,28.6033,28.6115,28.5787,28.5869,302477.0
2021-02-03 11:50:00,34.89,34.92,34.88,34.9,241960.0,28.5869,28.6115,28.5787,28.5951,241960.0
2021-02-03 11:55:00,34.91,34.91,34.85,34.88,341219.0,28.6033,28.6033,28.5541,28.5787,341219.0
2021-02-03 12:00:00,34.88,34.88,34.85,34.86,276172.0,28.5787,28.5787,28.5541,28.5623,276172.0
2021-02-03 12:05:00,34.86,34.89,34.85,34.85,231283.0,28.5623,28.5869,28.5541,28.5541,231283.0
2021-02-03 12:10:00,34.86,34.87,34.84,34.86,437554.0,28.5623,28.5705,28.5459,28.5623,437554.0
2021-02-03 12:15:00,34.86,34.87,34.83,34.84,293942.0,28.5623,28.5705,28.5377,28.5459,293942.0
2021-02-03 12:20:00,34.83,34.84,34.81,34.82,277507.0,28.5377,28.5459,28.5213,28.5295,277507.0
2021-02-03 12:25:00,34.82,34.83,34.81,34.83,240780.0,28.5295,28.5377,28.5213,28.5377,240780.0
2021-02-03 12:30:00,34.83,34.88,34.81,34.84,339405.0,28.5377,28.5787,28.5213,28.5459,339405.0
2021-02-03 12:35:00,34.84,34.88,34.83,34.84,253192.0,28.5459,28.5787,28.5377,28.5459,253192.0
2021-02-03 12:40:00,34.84,34.86,34.83,34.84,251444.0,28.5459,28.5623,28.5377,28.5459,251444.0
2021-02-03 12:45:00,34.84,34.89,34.83,34.88,299680.0,28.5459,28.5869,28.5377,28.5787,299680.0
2021-02-03 12:50:00,34.88,34.89,34.85,34.85,129565.0,28.5787,28.5869,28.5541,28.5541,129565.0
2021-02-03 12:55:00,34.85,34.86,34.8,34.82,454790.0,28.5541,28.5623,28.5132,28.5295,454790.0
2021-02-03 13:00:00,34.82,34.85,34.81,34.83,197171.0,28.5295,28.5541,28.5213,28.5377,197171.0
2021-02-03 13:05:00,34.83,34.83,34.8,34.82,214477.0,28.5377,28.5377,28.5132,28.5295,214477.0
2021-02-03 13:10:00,34.82,34.83,34.81,34.82,142492.0,28.5295,28.5377,28.5213,28.5295,142492.0
2021-02-03 13:15:00,34.83,34.84,34.82,34.82,145487.0,28.5377,28.5459,28.5295,28.5295,145487.0
2021-02-03 13:20:00,34.82,34.83,34.81,34.83,244973.0,28.5295,28.5377,28.5213,28.5377,244973.0
2021-02-03 13:25:00,34.83,34.84,34.82,34.84,191147.0,28.5377,28.5459,28.5295,28.5459,191147.0
2021-02-03 13:30:00,34.84,34.87,34.83,34.87,378531.0,28.5459,28.5705,28.5377,28.5705,378531.0
2021-02-03 13:35:00,34.87,34.89,34.86,34.87,226053.0,28.5705,28.5869,28.5623,28.5705,226053.0
2021-02-03 13:40:00,34.87,34.87,34.84,34.84,192417.0,28.5705,28.5705,28.5459,28.5459,192417.0
2021-02-03 13:45:00,34.84,34.86,34.84,34.86,220514.0,28.5459,28.5623,28.5459,28.5623,220514.0
2021-02-03 13:50:00,34.86,34.9,34.83,34.9,302248.0,28.5623,28.5951,28.5377,28.5951,302248.0
2021-02-03 13:55:00,34.9,34.96,34.89,34.96,497618.0,28.5951,28.6442,28.5869,28.6442,497618.0
2021-02-03 14:00:00,34.97,34.97,34.89,34.95,300026.0,28.6524,28.6524,28.5869,28.6361,300026.0
2021-02-03 14:05:00,34.95,34.98,34.93,34.98,293536.0,28.6361,28.6606,28.6197,28.6606,293536.0
2021-02-03 14:10:00,34.98,35.02,34.96,34.97,661712.0,28.6606,28.6934,28.6442,28.6524,661712.0
2021-02-03 14:15:00,34.97,35.01,34.96,34.98,268350.0,28.6524,28.6852,28.6442,28.6606,268350.0
2021-02-03 14:20:00,34.97,34.99,34.93,34.95,267572.0,28.6524,28.6688,28.6197,28.6361,267572.0
2021-02-03 14:25:00,34.95,34.95,34.92,34.93,187968.0,28.6361,28.6361,28.6115,28.6197,187968.0
2021-02-03 14:30:00,34.94,34.95,34.93,34.94,174200.0,28.6279,28.6361,28.6197,28.6279,174200.0
2021-02-03 14:35:00,34.93,34.94,34.9,34.91,364342.0,28.6197,28.6279,28.5951,28.6033,364342.0
2021-02-03 14:40:00,34.91,34.93,34.91,34.91,187096.0,28.6033,28.6197,28.6033,28.6033,187096.0
2021-02-03 14:45:00,34.91,34.93,34.88,34.92,376306.0,28.6033,28.6197,28.5787,28.6115,376306.0
2021-02-03 14:50:00,34.92,34.96,34.91,34.94,286360.0,28.6115,28.6442,28.6033,28.6279,286360.0
2021-02-03 14:55:00,34.93,34.94,34.9,34.91,219873.0,28.6197,28.6279,28.5951,28.6033,219873.0
2021-02-03 15:00:00,34.9,34.94,34.88,34.89,314725.0,28.5951,28.6279,28.5787,28.5869,314725.0
2021-02-03 15:05:00,34.9,34.91,34.88,34.9,219075.0,28.5951,28.6033,28.5787,28.5951,219075.0
2021-02-03 15:10:00,34.91,34.93,34.9,34.91,206177.0,28.6033,28.6197,28.5951,28.6033,206177.0
2021-02-03 15:15:00,34.91,34.93,34.9,34.92,227578.0,28.6033,28.6197,28.5951,28.6115,227578.0
2021-02-03 15:20:00,34.92,34.92,34.88,34.89,201089.0,28.6115,28.6115,28.5787,28.5869,201089.0
2021-02-03 15:25:00,34.89,34.91,34.88,34.89,251660.0,28.5869,28.6033,28.5787,28.5869,251660.0
2021-02-03 15:30:00,34.9,34.92,34.87,34.92,353878.0,28.5951,28.6115,28.5705,28.6115,353878.0
2021-02-03 15:35:00,34.91,34.92,34.88,34.9,405017.0,28.6033,28.6115,28.5787,28.5951,405017.0
2021-02-03 15:40:00,34.89,34.9,34.85,34.85,437217.0,28.5869,28.5951,28.5541,28.5541,437217.0
2021-02-03 15:45:00,34.85,34.9,34.85,34.87,409297.0,28.5541,28.5951,28.5541,28.5705,409297.0
2021-02-03 15:50:00,34.87,34.88,34.83,34.86,772843.0,28.5705,28.5787,28.5377,28.5623,772843.0
2021-02-03 15:55:00,34.86,34.89,34.83,34.84,1616065.0,28.5623,28.5869,28.5377,28.5459,1616065.0
2021-02-04 09:30:00,34.81,34.96,34.7,34.94,1819005.0,28.5213,28.6442,28.4312,28.6279,1819005.0
2021-02-04 09:35:00,34.93,35.04,34.91,34.93,984679.0,28.6197,28.7098,28.6033,28.6197,984679.0
2021-02-04 09:40:00,34.93,34.94,34.89,34.91,299964.0,28.6197,28.6279,28.5869,28.6033,299964.0
2021-02-04 09:45:00,34.92,34.97,34.88,34.94,454557.0,28.6115,28.6524,28.5787,28.6279,454557.0
2021-02-04 09:50:00,34.94,34.97,34.9,34.97,360974.0,28.6279,28.6524,28.5951,28.6524,360974.0
2021-02-04 09:55:00,34.97,34.98,34.91,34.94,311772.0,28.6524,28.6606,28.6033,28.6279,311772.0
2021-02-04 10:00:00,34.94,35.08,34.93,35.05,760374.0,28.6279,28.7426,28.6197,28.718,760374.0
2021-02-04 10:05:00,35.06,35.07,34.98,34.98,585948.0,28.7262,28.7344,28.6606,28.6606,585948.0
2021-02-04 10:10:00,34.98,35.0,34.95,34.98,317785.0,28.6606,28.677,28.6361,28.6606,317785.0
2021-02-04 10:15:00,34.99,34.99,34.92,34.95,574616.0,28.6688,28.6688,28.6115,28.6361,574616.0
2021-02-04 10:20:00,34.95,34.95,34.89,34.91,302530.0,28.6361,28.6361,28.5869,28.6033,302530.0
2021-02-04 10:25:00,34.91,34.91,34.82,34.87,556521.0,28.6033,28.6033,28.5295,28.5705,556521.0
2021-02-04 10:30:00,34.86,34.89,34.85,34.87,281762.0,28.5623,28.5869,28.5541,28.5705,281762.0
2021-02-04 10:35:00,34.88,34.9,34.82,34.83,351200.0,28.5787,28.5951,28.5295,28.5377,351200.0
2021-02-04 10:40:00,34.84,34.87,34.77,34.87,753982.0,28.5459,28.5705,28.4886,28.5705,753982.0
2021-02-04 10:45:00,34.86,34.89,34.82,34.86,429218.0,28.5623,28.5869,28.5295,28.5623,429218.0
2021-02-04 10:50:00,34.86,34.87,34.84,34.85,266131.0,28.5623,28.5705,28.5459,28.5541,266131.0
2021-02-04 10:55:00,34.86,34.91,34.84,34.9,459411.0,28.5623,28.6033,28.5459,28.5951,459411.0
2021-02-04 11:00:00,34.9,34.94,34.88,34.91,367813.0,28.5951,28.6279,28.5787,28.6033,367813.0
2021-02-04 11:05:00,34.91,34.97,34.9,34.91,309815.0,28.6033,28.6524,28.5951,28.6033,309815.0
2021-02-04 11:10:00,34.91,34.95,34.91,34.91,303059.0,28.6033,28.6361,28.6033,28.6033,303059.0
2021-02-04 11:15:00,34.91,34.96,34.91,34.92,261191.0,28.6033,28.6442,28.6033,28.6115,261191.0
2021-02-04 11:20:00,34.93,34.95,34.91,34.93,213781.0,28.6197,28.6361,28.6033,28.6197,213781.0
2021-02-04 11:25:00,34.93,34.95,34.9,34.95,255579.0,28.6197,28.6361,28.5951,28.6361,255579.0
2021-02-04 11:30:00,34.95,34.95,34.88,34.9,373456.0,28.6361,28.6361,28.5787,28.5951,373456.0
2021-02-04 11:35:00,34.9,34.9,34.86,34.88,221817.0,28.5951,28.5951,28.5623,28.5787,221817.0
2021-02-04 11:40:00,34.89,34.91,34.86,34.88,281598.0,28.5869,28.6033,28.5623,28.5787,281598.0
2021-02-04 11:45:00,34.88,34.88,34.85,34.87,239130.0,28.5787,28.5787,28.5541,28.5705,239130.0
2021-02-04 11:50:00,34.87,34.89,34.86,34.88,141636.0,28.5705,28.5869,28.5623,28.5787,141636.0
2021-02-04 11:55:00,34.88,34.91,34.87,34.91,140070.0,28.5787,28.6033,28.5705,28.6033,140070.0
2021-02-04 12:00:00,34.9,34.92,34.88,34.9,329187.0,28.5951,28.6115,28.5787,28.5951,329187.0
2021-02-04 12:05:00,34.9,34.92,34.88,34.91,138969.0,28.5951,28.6115,28.5787,28.6033,138969.0
2021-02-04 12:10:00,34.92,34.92,34.88,34.91,158903.0,28.6115,28.6115,28.5787,28.6033,158903.0
2021-02-04 12:15:00,34.91,34.92,34.88,34.91,165912.0,28.6033,28.6115,28.5787,28.6033,165912.0
2021-02-04 12:20:00,34.91,34.93,34.89,34.91,382819.0,28.6033,28.6197,28.5869,28.6033,382819.0
2021-02-04 12:25:00,34.91,34.92,34.89,34.91,394844.0,28.6033,28.6115,28.5869,28.6033,394844.0
2021-02-04 12:30:00,34.91,34.91,34.86,34.87,217097.0,28.6033,28.6033,28.5623,28.5705,217097.0
2021-02-04 12:35:00,34.86,34.89,34.85,34.86,204202.0,28.5623,28.5869,28.5541,28.5623,204202.0
2021-02-04 12:40:00,34.86,34.87,34.82,34.86,255269.0,28.5623,28.5705,28.5295,28.5623,255269.0
2021-02-04 12:45:00,34.85,34.88,34.85,34.85,215372.0,28.5541,28.5787,28.5541,28.5541,215372.0
2021-02-04 12:50:00,34.85,34.86,34.85,34.85,146549.0,28.5541,28.5623,28.5541,28.5541,146549.0
2021-02-04 12:55:00,34.86,34.87,34.84,34.87,371962.0,28.5623,28.5705,28.5459,28.5705,371962.0
2021-02-04 13:00:00,34.87,34.88,34.86,34.87,175278.0,28.5705,28.5787,28.5623,28.5705,175278.0
2021-02-04 13:05:00,34.86,34.9,34.85,34.88,165890.0,28.5623,28.5951,28.5541,28.5787,165890.0
2021-02-04 13:10:00,34.88,34.89,34.85,34.87,287378.0,28.5787,28.5869,28.5541,28.5705,287378.0
2021-02-04 13:15:00,34.88,34.89,34.85,34.88,221744.0,28.5787,28.5869,28.5541,28.5787,221744.0
2021-02-04 13:20:00,34.88,34.91,34.86,34.91,344074.0,28.5787,28.6033,28.5623,28.6033,344074.0
2021-02-04 13:25:00,34.9,34.93,34.89,34.93,326174.0,28.5951,28.6197,28.5869,28.6197,326174.0
2021-02-04 13:30:00,34.93,34.95,34.92,34.94,279307.0,28.6197,28.6361,28.6115,28.6279,279307.0
2021-02-04 13:35:00,34.95,34.97,34.93,34.94,322893.0,28.6361,28.6524,28.6197,28.6279,322893.0
2021-02-04 13:40:00,34.94,34.94,34.92,34.92,243893.0,28.6279,28.6279,28.6115,28.6115,243893.0
2021-02-04 13:45:00,34.92,34.95,34.9,34.95,190133.0,28.6115,28.6361,28.5951,28.6361,190133.0
2021-02-04 13:50:00,34.95,34.97,34.93,34.97,204797.0,28.6361,28.6524,28.6197,28.6524,204797.0
2021-02-04 13:55:00,34.97,34.99,34.95,34.98,239114.0,28.6524,28.6688,28.6361,28.6606,239114.0
2021-02-04 14:00:00,34.98,35.02,34.97,35.01,473136.0,28.6606,28.6934,28.6524,28.6852,473136.0
2021-02-04 14:05:00,35.02,35.02,34.98,35.01,298657.0,28.6934,28.6934,28.6606,28.6852,298657.0
2021-02-04 14:10:00,35.02,35.02,34.97,34.98,295239.0,28.6934,28.6934,28.6524,28.6606,295239.0
2021-02-04 14:15:00,34.98,34.99,34.94,34.95,227522.0,28.6606,28.6688,28.6279,28.6361,227522.0
2021-02-04 14:20:00,34.95,34.97,34.94,34.95,166999.0,28.6361,28.6524,28.6279,28.6361,166999.0
2021-02-04 14:25:00,34.95,34.96,34.93,34.93,261057.0,28.6361,28.6442,28.6197,28.6197,261057.0
2021-02-04 14:30:00,34.94,34.94,34.9,34.91,289839.0,28.6279,28.6279,28.5951,28.6033,289839.0
2021-02-04 14:35:00,34.91,34.93,34.9,34.93,172780.0,28.6033,28.6197,28.5951,28.6197,172780.0
2021-02-04 14:40:00,34.93,34.93,34.89,34.89,248825.0,28.6197,28.6197,28.5869,28.5869,248825.0
2021-02-04 14:45:00,34.9,34.91,34.88,34.89,294186.0,28.5951,28.6033,28.5787,28.5869,294186.0
2021-02-04 14:50:00,34.89,34.9,34.88,34.89,160330.0,28.5869,28.5951,28.5787,28.5869,160330.0
2021-02-04 14:55:00,34.88,34.92,34.88,34.91,236544.0,28.5787,28.6115,28.5787,28.6033,236544.0
2021-02-04 15:00:00,34.91,34.92,34.88,34.9,228790.0,28.6033,28.6115,28.5787,28.5951,228790.0
2021-02-04 15:05:00,34.9,34.94,34.9,34.93,296481.0,28.5951,28.6279,28.5951,28.6197,296481.0
2021-02-04 15:10:00,34.92,34.93,34.89,34.91,240984.0,28.6115,28.6197,28.5869,28.6033,240984.0
2021-02-04 15:15:00,34.91,34.95,34.9,34.94,211378.0,28.6033,28.6361,28.5951,28.6279,211378.0
2021-02-04 15:20:00,34.94,34.94,34.9,34.91,242438.0,28.6279,28.6279,28.5951,28.6033,242438.0
2021-02-04 15:25:00,34.91,34.97,34.9,34.93,404661.0,28.6033,28.6524,28.5951,28.6197,404661.0
2021-02-04 15:30:00,34.94,34.96,34.91,34.93,267104.0,28.6279,28.6442,28.6033,28.6197,267104.0
2021-02-04 15:35:00,34.93,34.93,34.9,34.91,247064.0,28.6197,28.6197,28.5951,28.6033,247064.0
2021-02-04 15:40:00,34.91,34.95,34.9,34.92,339341.0,28.6033,28.6361,28.5951,28.6115,339341.0
2021-02-04 15:45:00,34.92,34.93,34.9,34.91,476460.0,28.6115,28.6197,28.5951,28.6033,476460.0
2021-02-04 15:50:00,34.91,34.92,34.87,34.89,602765.0,28.6033,28.6115,28.5705,28.5869,602765.0
2021-02-04 15:55:00,34.89,34.94,34.85,34.89,1503591.0,28.5869,28.6279,28.5541,28.5869,1503591.0
2021-02-05 09:30:00,34.92,34.95,34.78,34.91,1412772.0,28.6115,28.6361,28.4968,28.6033,1412772.0
2021-02-05 09:35:00,34.91,35.0,34.9,34.93,626525.0,28.6033,28.677,28.5951,28.6197,626525.0
2021-02-05 09:40:00,34.93,35.01,34.92,35.01,649545.0,28.6197,28.6852,28.6115,28.6852,649545.0
2021-02-05 09:45:00,35.0,35.03,34.93,34.94,451813.0,28.677,28.7016,28.6197,28.6279,451813.0
2021-02-05 09:50:00,34.94,34.97,34.9,34.94,558344.0,28.6279,28.6524,28.5951,28.6279,558344.0
2021-02-05 09:55:00,34.93,34.94,34.88,34.91,563055.0,28.6197,28.6279,28.5787,28.6033,563055.0
2021-02-05 10:00:00,34.91,34.97,34.79,34.81,775434.0,28.6033,28.6524,28.505,28.5213,775434.0
2021-02-05 10:05:00,34.82,34.88,34.8,34.87,389588.0,28.5295,28.5787,28.5132,28.5705,389588.0
2021-02-05 10:10:00,34.88,34.92,34.87,34.92,435781.0,28.5787,28.6115,28.5705,28.6115,435781.0
2021-02-05 10:15:00,34.91,34.96,34.89,34.93,316611.0,28.6033,28.6442,28.5869,28.6197,316611.0
2021-02-05 10:20:00,34.92,34.93,34.87,34.89,323391.0,28.6115,28.6197,28.5705,28.5869,323391.0
2021-02-05 10:25:00,34.88,34.93,34.87,34.93,207101.0,28.5787,28.6197,28.5705,28.6197,207101.0
2021-02-05 10:30:00,34.93,34.98,34.92,34.96,372974.0,28.6197,28.6606,28.6115,28.6442,372974.0
2021-02-05 10:35:00,34.97,34.98,34.93,34.97,326521.0,28.6524,28.6606,28.6197,28.6524,326521.0
2021-02-05 10:40:00,34.96,35.03,34.96,35.01,401959.0,28.6442,28.7016,28.6442,28.6852,401959.0
2021-02-05 10:45:00,35.01,35.02,34.98,35.02,281179.0,28.6852,28.6934,28.6606,28.6934,281179.0
2021-02-05 10:50:00,35.01,35.04,34.99,35.03,380695.0,28.6852,28.7098,28.6688,28.7016,380695.0
2021-02-05 10:55:00,35.02,35.05,35.0,35.05,334513.0,28.6934,28.718,28.677,28.718,334513.0
2021-02-05 11:00:00,35.05,35.08,35.01,35.03,1417857.0,28.718,28.7426,28.6852,28.7016,1417857.0
2021-02-05 11:05:00,35.02,35.03,34.97,34.97,359683.0,28.6934,28.7016,28.6524,28.6524,359683.0
2021-02-05 11:10:00,34.98,34.99,34.94,34.95,465852.0,28.6606,28.6688,28.6279,28.6361,465852.0
2021-02-05 11:15:00,34.94,35.0,34.94,34.97,294331.0,28.6279,28.677,28.6279,28.6524,294331.0
2021-02-05 11:20:00,34.97,35.02,34.96,35.01,323130.0,28.6524,28.6934,28.6442,28.6852,323130.0
2021-02-05 11:25:00,35.01,35.01,34.97,35.01,297742.0,28.6852,28.6852,28.6524,28.6852,297742.0
2021-02-05 11:30:00,35.01,35.02,35.0,35.02,406856.0,28.6852,28.6934,28.677,28.6934,406856.0
2021-02-05 11:35:00,35.01,35.03,34.98,35.0,495647.0,28.6852,28.7016,28.6606,28.677,495647.0
2021-02-05 11:40:00,35.0,35.03,34.96,35.0,323767.0,28.677,28.7016,28.6442,28.677,323767.0
2021-02-05 11:45:00,35.0,35.01,34.99,35.0,191086.0,28.677,28.6852,28.6688,28.677,191086.0
2021-02-05 11:50:00,35.0,35.02,34.98,35.01,267120.0,28.677,28.6934,28.6606,28.6852,267120.0
2021-02-05 11:55:00,35.01,35.01,35.0,35.01,116995.0,28.6852,28.6852,28.677,28.6852,116995.0
2021-02-05 12:00:00,35.01,35.01,34.97,34.98,190741.0,28.6852,28.6852,28.6524,28.6606,190741.0
2021-02-05 12:05:00,34.98,35.01,34.96,34.96,237326.0,28.6606,28.6852,28.6442,28.6442,237326.0
2021-02-05 12:10:00,34.97,34.97,34.93,34.94,289733.0,28.6524,28.6524,28.6197,28.6279,289733.0
2021-02-05 12:15:00,34.95,35.0,34.94,34.96,206860.0,28.6361,28.677,28.6279,28.6442,206860.0
2021-02-05 12:20:00,34.96,34.98,34.94,34.95,188446.0,28.6442,28.6606,28.6279,28.6361,188446.0
2021-02-05 12:25:00,34.95,34.96,34.93,34.95,191428.0,28.6361,28.6442,28.6197,28.6361,191428.0
2021-02-05 12:30:00,34.95,34.96,34.91,34.94,287783.0,28.6361,28.6442,28.6033,28.6279,287783.0
2021-02-05 12:35:00,34.94,34.95,34.92,34.95,189077.0,28.6279,28.6361,28.6115,28.6361,189077.0
2021-02-05 12:40:00,34.95,34.99,34.94,34.95,184655.0,28.6361,28.6688,28.6279,28.6361,184655.0
2021-02-05 12:45:00,34.95,34.96,34.94,34.94,182668.0,28.6361,28.6442,28.6279,28.6279,182668.0
2021-02-05 12:50:00,34.94,34.97,34.94,34.95,247090.0,28.6279,28.6524,28.6279,28.6361,247090.0
2021-02-05 12:55:00,34.95,35.0,34.94,34.98,329847.0,28.6361,28.677,28.6279,28.6606,329847.0
2021-02-05 13:00:00,34.98,35.0,34.96,34.97,189223.0,28.6606,28.677,28.6442,28.6524,189223.0
2021-02-05 13:05:00,34.97,34.99,34.96,34.98,268317.0,28.6524,28.6688,28.6442,28.6606,268317.0
2021-02-05 13:10:00,34.98,34.99,34.94,34.96,304392.0,28.6606,28.6688,28.6279,28.6442,304392.0
2021-02-05 13:15:00,34.95,34.96,34.93,34.95,121077.0,28.6361,28.6442,28.6197,28.6361,121077.0
2021-02-05 13:20:00,34.95,34.95,34.9,34.91,345142.0,28.6361,28.6361,28.5951,28.6033,345142.0
2021-02-05 13:25:00,34.91,34.94,34.89,34.92,420455.0,28.6033,28.6279,28.5869,28.6115,420455.0
2021-02-05 13:30:00,34.91,34.94,34.91,34.92,267818.0,28.6033,28.6279,28.6033,28.6115,267818.0
2021-02-05 13:35:00,34.92,34.95,34.91,34.94,223156.0,28.6115,28.6361,28.6033,28.6279,223156.0
2021-02-05 13:40:00,34.93,34.94,34.9,34.92,187591.0,28.6197,28.6279,28.5951,28.6115,187591.0
2021-02-05 13:45:00,34.92,34.94,34.91,34.91,143202.0,28.6115,28.6279,28.6033,28.6033,143202.0
2021-02-05 13:50:00,34.91,34.93,34.91,34.93,117340.0,28.6033,28.6197,28.6033,28.6197,117340.0
2021-02-05 13:55:00,34.93,34.95,34.92,34.94,365670.0,28.6197,28.6361,28.6115,28.6279,365670.0
2021-02-05 14:00:00,34.94,34.94,34.9,34.91,141695.0,28.6279,28.6279,28.5951,28.6033,141695.0
2021-02-05 14:05:00,34.91,34.93,34.9,34.9,162624.0,28.6033,28.6197,28.5951,28.5951,162624.0
2021-02-05 14:10:00,34.91,34.92,34.89,34.9,216336.0,28.6033,28.6115,28.5869,28.5951,216336.0
2021-02-05 14:15:00,34.89,34.9,34.83,34.87,614210.0,28.5869,28.5951,28.5377,28.5705,614210.0
2021-02-05 14:20:00,34.86,34.89,34.84,34.88,313551.0,28.5623,28.5869,28.5459,28.5787,313551.0
2021-02-05 14:25:00,34.89,34.9,34.86,34.89,277249.0,28.5869,28.5951,28.5623,28.5869,277249.0
2021-02-05 14:30:00,34.89,34.9,34.87,34.87,203076.0,28.5869,28.5951,28.5705,28.5705,203076.0
2021-02-05 14:35:00,34.87,34.9,34.85,34.89,426207.0,28.5705,28.5951,28.5541,28.5869,426207.0
2021-02-05 14:40:00,34.89,34.91,34.88,34.91,147355.0,28.5869,28.6033,28.5787,28.6033,147355.0
2021-02-05 14:45:00,34.9,34.93,34.89,34.9,211000.0,28.5951,28.6197,28.5869,28.5951,211000.0
2021-02-05 14:50:00,34.91,34.92,34.89,34.9,231125.0,28.6033,28.6115,28.5869,28.5951,231125.0
2021-02-05 14:55:00,34.89,34.92,34.89,34.91,96465.0,28.5869,28.6115,28.5869,28.6033,96465.0
2021-02-05 15:00:00,34.91,34.92,34.87,34.89,256779.0,28.6033,28.6115,28.5705,28.5869,256779.0
2021-02-05 15:05:00,34.88,34.92,34.88,34.91,118852.0,28.5787,28.6115,28.5787,28.6033,118852.0
2021-02-05 15:10:00,34.9,34.92,34.89,34.91,171557.0,28.5951,28.6115,28.5869,28.6033,171557.0
2021-02-05 15:15:00,34.91,34.94,34.9,34.92,227282.0,28.6033,28.6279,28.5951,28.6115,227282.0
2021-02-05 15:20:00,34.92,34.94,34.91,34.92,198170.0,28.6115,28.6279,28.6033,28.6115,198170.0
2021-02-05 15:25:00,34.92,34.93,34.9,34.91,147325.0,28.6115,28.6197,28.5951,28.6033,147325.0
2021-02-05 15:30:00,34.91,34.94,34.89,34.93,188857.0,28.6033,28.6279,28.5869,28.6197,188857.0
2021-02-05 15:35:00,34.93,34.95,34.92,34.95,263293.0,28.6197,28.6361,28.6115,28.6361,263293.0
2021-02-05 15:40:00,34.94,34.95,34.91,34.93,315355.0,28.6279,28.6361,28.6033,28.6197,315355.0
2021-02-05 15:45:00,34.93,34.95,34.91,34.92,390468.0,28.6197,28.6361,28.6033,28.6115,390468.0
2021-02-05 15:50:00,34.92,34.94,34.89,34.91,556041.0,28.6115,28.6279,28.5869,28.6033,556041.0
2021-02-05 15:55:00,34.91,34.95,34.89,34.93,1148490.0,28.6033,28.6361,28.5869,28.6197,1148490.0
2021-02-08 09:30:00,34.96,35.02,34.91,34.99,1601642.0,28.6442,28.6934,28.6033,28.6688,1601642.0
2021-02-08 09:35:00,34.99,35.0,34.87,34.96,741023.0,28.6688,28.677,28.5705,28.6442,741023.0
2021-02-08 09:40:00,34.97,34.97,34.78,34.87,997392.0,28.6524,28.6524,28.4968,28.5705,997392.0
2021-02-08 09:45:00,34.88,34.89,34.79,34.8,583082.0,28.5787,28.5869,28.505,28.5132,583082.0
2021-02-08 09:50:00,34.8,34.86,34.8,34.85,480867.0,28.5132,28.5623,28.5132,28.5541,480867.0
2021-02-08 09:55:00,34.85,34.86,34.78,34.84,585209.0,28.5541,28.5623,28.4968,28.5459,585209.0
2021-02-08 10:00:00,34.84,34.87,34.81,34.82,450548.0,28.5459,28.5705,28.5213,28.5295,450548.0
2021-02-08 10:05:00,34.83,34.85,34.8,34.8,299150.0,28.5377,28.5541,28.5132,28.5132,299150.0
2021-02-08 10:10:00,34.8,34.81,34.76,34.79,541845.0,28.5132,28.5213,28.4804,28.505,541845.0
2021-02-08 10:15:00,34.79,34.84,34.78,34.82,366710.0,28.505,28.5459,28.4968,28.5295,366710.0
2021-02-08 10:20:00,34.82,34.86,34.79,34.84,400933.0,28.5295,28.5623,28.505,28.5459,400933.0
2021-02-08 10:25:00,34.83,34.84,34.78,34.82,376116.0,28.5377,28.5459,28.4968,28.5295,376116.0
2021-02-08 10:30:00,34.83,34.85,34.79,34.85,333367.0,28.5377,28.5541,28.505,28.5541,333367.0
2021-02-08 10:35:00,34.85,34.87,34.83,34.85,340390.0,28.5541,28.5705,28.5377,28.5541,340390.0
2021-02-08 10:40:00,34.86,34.88,34.84,34.87,291506.0,28.5623,28.5787,28.5459,28.5705,291506.0
2021-02-08 10:45:00,34.87,34.88,34.85,34.87,343124.0,28.5705,28.5787,28.5541,28.5705,343124.0
2021-02-08 10:50:00,34.86,34.88,34.84,34.85,327597.0,28.5623,28.5787,28.5459,28.5541,327597.0
2021-02-08 10:55:00,34.86,34.87,34.82,34.83,282605.0,28.5623,28.5705,28.5295,28.5377,282605.0
2021-02-08 11:00:00,34.83,34.85,34.81,34.84,220206.0,28.5377,28.5541,28.5213,28.5459,220206.0
2021-02-08 11:05:00,34.84,34.85,34.81,34.81,216481.0,28.5459,28.5541,28.5213,28.5213,216481.0
2021-02-08 11:10:00,34.82,34.82,34.79,34.8,382209.0,28.5295,28.5295,28.505,28.5132,382209.0
2021-02-08 11:15:00,34.8,34.83,34.79,34.81,294369.0,28.5132,28.5377,28.505,28.5213,294369.0
2021-02-08 11:20:00,34.81,34.83,34.8,34.8,239914.0,28.5213,28.5377,28.5132,28.5132,239914.0
2021-02-08 11:25:00,34.81,34.81,34.79,34.79,185580.0,28.5213,28.5213,28.505,28.505,185580.0
2021-02-08 11:30:00,34.8,34.83,34.79,34.8,274079.0,28.5132,28.5377,28.505,28.5132,274079.0
2021-02-08 11:35:00,34.79,34.8,34.75,34.76,449076.0,28.505,28.5132,28.4722,28.4804,449076.0
2021-02-08 11:40:00,34.76,34.79,34.74,34.76,570205.0,28.4804,28.505,28.464,28.4804,570205.0
2021-02-08 11:45:00,34.76,34.77,34.75,34.77,206050.0,28.4804,28.4886,28.4722,28.4886,206050.0
2021-02-08 11:50:00,34.77,34.79,34.76,34.77,226698.0,28.4886,28.505,28.4804,28.4886,226698.0
2021-02-08 11:55:00,34.77,34.8,34.76,34.76,319341.0,28.4886,28.5132,28.4804,28.4804,319341.0
2021-02-08 12:00:00,34.77,34.78,34.76,34.78,167661.0,28.4886,28.4968,28.4804,28.4968,167661.0
2021-02-08 12:05:00,34.77,34.8,34.77,34.79,209864.0,28.4886,28.5132,28.4886,28.505,209864.0
2021-02-08 12:10:00,34.78,34.8,34.76,34.76,238296.0,28.4968,28.5132,28.4804,28.4804,238296.0
2021-02-08 12:15:00,34.77,34.78,34.76,34.77,168506.0,28.4886,28.4968,28.4804,28.4886,168506.0
2021-02-08 12:20:00,34.77,34.79,34.76,34.77,260679.0,28.4886,28.505,28.4804,28.4886,260679.0
2021-02-08 12:25:00,34.77,34.81,34.75,34.81,437371.0,28.4886,28.5213,28.4722,28.5213,437371.0
2021-02-08 12:30:00,34.81,34.84,34.79,34.8,260067.0,28.5213,28.5459,28.505,28.5132,260067.0
2021-02-08 12:35:00,34.8,34.8,34.77,34.79,110155.0,28.5132,28.5132,28.4886,28.505,110155.0
2021-02-08 12:40:00,34.78,34.79,34.78,34.78,151611.0,28.4968,28.505,28.4968,28.4968,151611.0
2021-02-08 12:45:00,34.79,34.79,34.76,34.77,238301.0,28.505,28.505,28.4804,28.4886,238301.0
2021-02-08 12:50:00,34.78,34.8,34.76,34.79,258295.0,28.4968,28.5132,28.4804,28.505,258295.0
2021-02-08 12:55:00,34.78,34.79,34.76,34.78,154659.0,28.4968,28.505,28.4804,28.4968,154659.0
2021-02-08 13:00:00,34.79,34.8,34.78,34.8,192287.0,28.505,28.5132,28.4968,28.5132,192287.0
2021-02-08 13:05:00,34.79,34.8,34.78,34.8,153255.0,28.505,28.5132,28.4968,28.5132,153255.0
2021-02-08 13:10:00,34.8,34.8,34.78,34.79,206929.0,28.5132,28.5132,28.4968,28.505,206929.0
2021-02-08 13:15:00,34.8,34.8,34.79,34.79,66930.0,28.5132,28.5132,28.505,28.505,66930.0
2021-02-08 13:20:00,34.8,34.8,34.78,34.78,176920.0,28.5132,28.5132,28.4968,28.4968,176920.0
2021-02-08 13:25:00,34.79,34.79,34.76,34.76,334972.0,28.505,28.505,28.4804,28.4804,334972.0
2021-02-08 13:30:00,34.76,34.78,34.75,34.77,197514.0,28.4804,28.4968,28.4722,28.4886,197514.0
2021-02-08 13:35:00,34.77,34.78,34.76,34.77,249523.0,28.4886,28.4968,28.4804,28.4886,249523.0
2021-02-08 13:40:00,34.77,34.78,34.77,34.77,113952.0,28.4886,28.4968,28.4886,28.4886,113952.0
2021-02-08 13:45:00,34.77,34.79,34.77,34.78,148946.0,28.4886,28.505,28.4886,28.4968,148946.0
2021-02-08 13:50:00,34.78,34.79,34.74,34.76,376920.0,28.4968,28.505,28.464,28.4804,376920.0
2021-02-08 13:55:00,34.76,34.77,34.75,34.77,162568.0,28.4804,28.4886,28.4722,28.4886,162568.0
2021-02-08 14:00:00,34.76,34.77,34.75,34.77,154642.0,28.4804,28.4886,28.4722,28.4886,154642.0
2021-02-08 14:05:00,34.77,34.79,34.76,34.77,175675.0,28.4886,28.505,28.4804,28.4886,175675.0
2021-02-08 14:10:00,34.78,34.78,34.77,34.77,150234.0,28.4968,28.4968,28.4886,28.4886,150234.0
2021-02-08 14:15:00,34.77,34.8,34.77,34.77,224161.0,28.4886,28.5132,28.4886,28.4886,224161.0
2021-02-08 14:20:00,34.77,34.78,34.76,34.77,148200.0,28.4886,28.4968,28.4804,28.4886,148200.0
2021-02-08 14:25:00,34.76,34.78,34.76,34.78,166936.0,28.4804,28.4968,28.4804,28.4968,166936.0
2021-02-08 14:30:00,34.77,34.81,34.76,34.81,283971.0,28.4886,28.5213,28.4804,28.5213,283971.0
2021-02-08 14:35:00,34.8,34.81,34.78,34.78,132085.0,28.5132,28.5213,28.4968,28.4968,132085.0
2021-02-08 14:40:00,34.79,34.79,34.76,34.77,163935.0,28.505,28.505,28.4804,28.4886,163935.0
2021-02-08 14:45:00,34.77,34.78,34.76,34.76,239744.0,28.4886,28.4968,28.4804,28.4804,239744.0
2021-02-08 14:50:00,34.76,34.77,34.76,34.77,111153.0,28.4804,28.4886,28.4804,28.4886,111153.0
2021-02-08 14:55:00,34.76,34.8,34.75,34.79,312719.0,28.4804,28.5132,28.4722,28.505,312719.0
2021-02-08 15:00:00,34.79,34.8,34.78,34.79,183876.0,28.505,28.5132,28.4968,28.505,183876.0
2021-02-08 15:05:00,34.79,34.8,34.77,34.78,222402.0,28.505,28.5132,28.4886,28.4968,222402.0
2021-02-08 15:10:00,34.79,34.79,34.76,34.76,301009.0,28.505,28.505,28.4804,28.4804,301009.0
2021-02-08 15:15:00,34.77,34.77,34.76,34.76,227947.0,28.4886,28.4886,28.4804,28.4804,227947.0
2021-02-08 15:20:00,34.77,34.77,34.75,34.75,292540.0,28.4886,28.4886,28.4722,28.4722,292540.0
2021-02-08 15:25:00,34.76,34.8,34.75,34.79,556343.0,28.4804,28.5132,28.4722,28.505,556343.0
2021-02-08 15:30:00,34.79,34.8,34.76,34.77,325597.0,28.505,28.5132,28.4804,28.4886,325597.0
2021-02-08 15:35:00,34.77,34.79,34.76,34.78,298627.0,28.4886,28.505,28.4804,28.4968,298627.0
2021-02-08 15:40:00,34.79,34.82,34.78,34.82,413231.0,28.505,28.5295,28.4968,28.5295,413231.0
2021-02-08 15:45:00,34.81,34.82,34.76,34.78,783135.0,28.5213,28.5295,28.4804,28.4968,783135.0
2021-02-08 15:50:00,34.78,34.82,34.77,34.8,655365.0,28.4968,28.5295,28.4886,28.5132,655365.0
2021-02-08 15:55:00,34.8,34.83,34.77,34.81,2313419.0,28.5132,28.5377,28.4886,28.5213,2313419.0
2021-02-09 09:30:00,34.8,34.97,34.76,34.86,1154409.0,28.5132,28.6524,28.4804,28.5623,1154409.0
2021-02-09 09:35:00,34.86,35.02,34.85,34.9,990865.0,28.5623,28.6934,28.5541,28.5951,990865.0
2021-02-09 09:40:00,34.91,34.98,34.87,34.9,321733.0,28.6033,28.6606,28.5705,28.5951,321733.0
2021-02-09 09:45:00,34.89,34.96,34.85,34.85,591612.0,28.5869,28.6442,28.5541,28.5541,591612.0
2021-02-09 09:50:00,34.85,34.9,34.82,34.86,512573.0,28.5541,28.5951,28.5295,28.5623,512573.0
2021-02-09 09:55:00,34.86,34.88,34.83,34.86,330962.0,28.5623,28.5787,28.5377,28.5623,330962.0
2021-02-09 10:00:00,34.87,34.87,34.79,34.81,523337.0,28.5705,28.5705,28.505,28.5213,523337.0
2021-02-09 10:05:00,34.8,34.82,34.79,34.82,333909.0,28.5132,28.5295,28.505,28.5295,333909.0
2021-02-09 10:10:00,34.81,34.88,34.81,34.88,397075.0,28.5213,28.5787,28.5213,28.5787,397075.0
2021-02-09 10:15:00,34.88,34.95,34.87,34.93,460940.0,28.5787,28.6361,28.5705,28.6197,460940.0
2021-02-09 10:20:00,34.93,34.94,34.87,34.89,247446.0,28.6197,28.6279,28.5705,28.5869,247446.0
2021-02-09 10:25:00,34.9,34.9,34.87,34.88,197894.0,28.5951,28.5951,28.5705,28.5787,197894.0
2021-02-09 10:30:00,34.88,34.89,34.86,34.86,243497.0,28.5787,28.5869,28.5623,28.5623,243497.0
2021-02-09 10:35:00,34.87,34.93,34.86,34.91,261459.0,28.5705,28.6197,28.5623,28.6033,261459.0
2021-02-09 10:40:00,34.91,34.92,34.88,34.88,222917.0,28.6033,28.6115,28.5787,28.5787,222917.0
2021-02-09 10:45:00,34.88,34.91,34.87,34.91,210231.0,28.5787,28.6033,28.5705,28.6033,210231.0
2021-02-09 10:50:00,34.9,34.92,34.88,34.91,221838.0,28.5951,28.6115,28.5787,28.6033,221838.0
2021-02-09 10:55:00,34.91,34.98,34.91,34.98,441119.0,28.6033,28.6606,28.6033,28.6606,441119.0
2021-02-09 11:00:00,34.98,34.99,34.92,34.94,361212.0,28.6606,28.6688,28.6115,28.6279,361212.0
2021-02-09 11:05:00,34.95,34.95,34.92,34.93,182491.0,28.6361,28.6361,28.6115,28.6197,182491.0
2021-02-09 11:10:00,34.93,34.94,34.86,34.87,400854.0,28.6197,28.6279,28.5623,28.5705,400854.0
2021-02-09 11:15:00,34.86,34.87,34.82,34.84,533510.0,28.5623,28.5705,28.5295,28.5459,533510.0
2021-02-09 11:20:00,34.85,34.88,34.84,34.85,306686.0,28.5541,28.5787,28.5459,28.5541,306686.0
2021-02-09 11:25:00,34.85,34.85,34.81,34.82,296198.0,28.5541,28.5541,28.5213,28.5295,296198.0
2021-02-09 11:30:00,34.82,34.82,34.77,34.79,570150.0,28.5295,28.5295,28.4886,28.505,570150.0
2021-02-09 11:35:00,34.79,34.79,34.77,34.78,332153.0,28.505,28.505,28.4886,28.4968,332153.0
2021-02-09 11:40:00,34.79,34.82,34.78,34.8,290660.0,28.505,28.5295,28.4968,28.5132,290660.0
2021-02-09 11:45:00,34.8,34.83,34.8,34.83,460086.0,28.5132,28.5377,28.5132,28.5377,460086.0
2021-02-09 11:50:00,34.82,34.83,34.81,34.82,133822.0,28.5295,28.5377,28.5213,28.5295,133822.0
2021-02-09 11:55:00,34.82,34.87,34.81,34.83,464157.0,28.5295,28.5705,28.5213,28.5377,464157.0
2021-02-09 12:00:00,34.84,34.85,34.83,34.84,280394.0,28.5459,28.5541,28.5377,28.5459,280394.0
2021-02-09 12:05:00,34.85,34.85,34.84,34.85,263131.0,28.5541,28.5541,28.5459,28.5541,263131.0
2021-02-09 12:10:00,34.85,34.86,34.84,34.85,311828.0,28.5541,28.5623,28.5459,28.5541,311828.0
2021-02-09 12:15:00,34.85,34.86,34.84,34.84,244868.0,28.5541,28.5623,28.5459,28.5459,244868.0
2021-02-09 12:20:00,34.85,34.86,34.83,34.83,333402.0,28.5541,28.5623,28.5377,28.5377,333402.0
2021-02-09 12:25:00,34.84,34.84,34.81,34.81,364834.0,28.5459,28.5459,28.5213,28.5213,364834.0
2021-02-09 12:30:00,34.82,34.85,34.81,34.84,188008.0,28.5295,28.5541,28.5213,28.5459,188008.0
2021-02-09 12:35:00,34.85,34.85,34.83,34.84,179162.0,28.5541,28.5541,28.5377,28.5459,179162.0
2021-02-09 12:40:00,34.84,34.84,34.83,34.83,94875.0,28.5459,28.5459,28.5377,28.5377,94875.0
2021-02-09 12:45:00,34.84,34.86,34.83,34.85,516646.0,28.5459,28.5623,28.5377,28.5541,516646.0
2021-02-09 12:50:00,34.85,34.94,34.84,34.93,635906.0,28.5541,28.6279,28.5459,28.6197,635906.0
2021-02-09 12:55:00,34.94,34.94,34.88,34.9,307467.0,28.6279,28.6279,28.5787,28.5951,307467.0
2021-02-09 13:00:00,34.9,34.91,34.86,34.89,252136.0,28.5951,28.6033,28.5623,28.5869,252136.0
2021-02-09 13:05:00,34.9,34.93,34.89,34.91,206965.0,28.5951,28.6197,28.5869,28.6033,206965.0
2021-02-09 13:10:00,34.91,34.93,34.91,34.93,118443.0,28.6033,28.6197,28.6033,28.6197,118443.0
2021-02-09 13:15:00,34.92,34.94,34.92,34.93,127971.0,28.6115,28.6279,28.6115,28.6197,127971.0
2021-02-09 13:20:00,34.94,34.94,34.91,34.93,165763.0,28.6279,28.6279,28.6033,28.6197,165763.0
2021-02-09 13:25:00,34.93,34.93,34.91,34.93,139137.0,28.6197,28.6197,28.6033,28.6197,139137.0
2021-02-09 13:30:00,34.93,34.93,34.92,34.93,106578.0,28.6197,28.6197,28.6115,28.6197,106578.0
2021-02-09 13:35:00,34.93,34.94,34.92,34.93,189889.0,28.6197,28.6279,28.6115,28.6197,189889.0
2021-02-09 13:40:00,34.93,34.93,34.9,34.9,187295.0,28.6197,28.6197,28.5951,28.5951,187295.0
2021-02-09 13:45:00,34.91,34.96,34.9,34.96,367975.0,28.6033,28.6442,28.5951,28.6442,367975.0
2021-02-09 13:50:00,34.95,34.96,34.93,34.94,135877.0,28.6361,28.6442,28.6197,28.6279,135877.0
2021-02-09 13:55:00,34.94,34.96,34.92,34.95,219635.0,28.6279,28.6442,28.6115,28.6361,219635.0
2021-02-09 14:00:00,34.95,34.99,34.94,34.99,302795.0,28.6361,28.6688,28.6279,28.6688,302795.0
2021-02-09 14:05:00,34.99,34.99,34.96,34.97,284943.0,28.6688,28.6688,28.6442,28.6524,284943.0
2021-02-09 14:10:00,34.96,34.99,34.96,34.97,180809.0,28.6442,28.6688,28.6442,28.6524,180809.0
2021-02-09 14:15:00,34.98,34.98,34.95,34.96,126426.0,28.6606,28.6606,28.6361,28.6442,126426.0
2021-02-09 14:20:00,34.95,35.0,34.95,34.99,187597.0,28.6361,28.677,28.6361,28.6688,187597.0
2021-02-09 14:25:00,35.0,35.02,34.96,34.99,463527.0,28.677,28.6934,28.6442,28.6688,463527.0
2021-02-09 14:30:00,34.98,35.05,34.98,35.02,311579.0,28.6606,28.718,28.6606,28.6934,311579.0
2021-02-09 14:35:00,35.02,35.06,34.98,35.0,521042.0,28.6934,28.7262,28.6606,28.677,521042.0
2021-02-09 14:40:00,34.99,35.0,34.98,35.0,119364.0,28.6688,28.677,28.6606,28.677,119364.0
2021-02-09 14:45:00,35.0,35.03,34.98,35.02,281900.0,28.677,28.7016,28.6606,28.6934,281900.0
2021-02-09 14:50:00,35.03,35.05,35.01,35.02,169543.0,28.7016,28.718,28.6852,28.6934,169543.0
2021-02-09 14:55:00,35.03,35.05,35.02,35.05,170602.0,28.7016,28.718,28.6934,28.718,170602.0
2021-02-09 15:00:00,35.04,35.05,35.03,35.04,156748.0,28.7098,28.718,28.7016,28.7098,156748.0
2021-02-09 15:05:00,35.04,35.05,35.01,35.05,275526.0,28.7098,28.718,28.6852,28.718,275526.0
2021-02-09 15:10:00,35.04,35.05,35.01,35.02,235498.0,28.7098,28.718,28.6852,28.6934,235498.0
2021-02-09 15:15:00,35.01,35.03,35.0,35.02,217935.0,28.6852,28.7016,28.677,28.6934,217935.0
2021-02-09 15:20:00,35.02,35.04,34.98,35.0,368928.0,28.6934,28.7098,28.6606,28.677,368928.0
2021-02-09 15:25:00,35.0,35.01,34.98,34.98,213482.0,28.677,28.6852,28.6606,28.6606,213482.0
2021-02-09 15:30:00,34.98,35.0,34.97,35.0,178164.0,28.6606,28.677,28.6524,28.677,178164.0
2021-02-09 15:35:00,35.0,35.0,34.97,34.98,161248.0,28.677,28.677,28.6524,28.6606,161248.0
2021-02-09 15:40:00,34.99,35.0,34.95,34.99,280273.0,28.6688,28.677,28.6361,28.6688,280273.0
2021-02-09 15:45:00,34.99,35.0,34.97,34.98,318919.0,28.6688,28.677,28.6524,28.6606,318919.0
2021-02-09 15:50:00,34.98,34.99,34.96,34.97,438310.0,28.6606,28.6688,28.6442,28.6524,438310.0
2021-02-09 15:55:00,34.98,34.98,34.94,34.97,1170958.0,28.6606,28.6606,28.6279,28.6524,1170958.0
2021-02-10 09:30:00,34.99,35.08,34.92,34.98,1159718.0,28.6688,28.7426,28.6115,28.6606,1159718.0
2021-02-10 09:35:00,34.98,35.02,34.94,34.99,441558.0,28.6606,28.6934,28.6279,28.6688,441558.0
2021-02-10 09:40:00,35.0,35.01,34.93,34.94,312249.0,28.677,28.6852,28.6197,28.6279,312249.0
2021-02-10 09:45:00,34.95,34.96,34.87,34.89,674977.0,28.6361,28.6442,28.5705,28.5869,674977.0
2021-02-10 09:50:00,34.89,34.95,34.87,34.94,273485.0,28.5869,28.6361,28.5705,28.6279,273485.0
2021-02-10 09:55:00,34.93,34.97,34.92,34.95,255624.0,28.6197,28.6524,28.6115,28.6361,255624.0
2021-02-10 10:00:00,34.95,34.99,34.88,34.9,457648.0,28.6361,28.6688,28.5787,28.5951,457648.0
2021-02-10 10:05:00,34.89,34.98,34.89,34.92,324271.0,28.5869,28.6606,28.5869,28.6115,324271.0
2021-02-10 10:10:00,34.93,34.94,34.89,34.89,319516.0,28.6197,28.6279,28.5869,28.5869,319516.0
2021-02-10 10:15:00,34.9,34.96,34.88,34.94,370335.0,28.5951,28.6442,28.5787,28.6279,370335.0
2021-02-10 10:20:00,34.94,34.94,34.86,34.88,455888.0,28.6279,28.6279,28.5623,28.5787,455888.0
2021-02-10 10:25:00,34.88,34.9,34.85,34.87,342917.0,28.5787,28.5951,28.5541,28.5705,342917.0
2021-02-10 10:30:00,34.87,34.88,34.79,34.82,594163.0,28.5705,28.5787,28.505,28.5295,594163.0
2021-02-10 10:35:00,34.81,34.86,34.8,34.85,346250.0,28.5213,28.5623,28.5132,28.5541,346250.0
2021-02-10 10:40:00,34.84,34.84,34.76,34.78,788077.0,28.5459,28.5459,28.4804,28.4968,788077.0
2021-02-10 10:45:00,34.78,34.86,34.77,34.83,517384.0,28.4968,28.5623,28.4886,28.5377,517384.0
2021-02-10 10:50:00,34.82,34.84,34.8,34.82,404170.0,28.5295,28.5459,28.5132,28.5295,404170.0
2021-02-10 10:55:00,34.82,34.9,34.81,34.9,301870.0,28.5295,28.5951,28.5213,28.5951,301870.0
2021-02-10 11:00:00,34.9,34.91,34.87,34.9,210552.0,28.5951,28.6033,28.5705,28.5951,210552.0
2021-02-10 11:05:00,34.9,34.92,34.87,34.91,292062.0,28.5951,28.6115,28.5705,28.6033,292062.0
2021-02-10 11:10:00,34.91,34.96,34.9,34.93,685369.0,28.6033,28.6442,28.5951,28.6197,685369.0
2021-02-10 11:15:00,34.93,34.95,34.9,34.93,168231.0,28.6197,28.6361,28.5951,28.6197,168231.0
2021-02-10 11:20:00,34.93,34.93,34.86,34.86,239616.0,28.6197,28.6197,28.5623,28.5623,239616.0
2021-02-10 11:25:00,34.87,34.9,34.86,34.88,181983.0,28.5705,28.5951,28.5623,28.5787,181983.0
2021-02-10 11:30:00,34.88,34.89,34.85,34.89,214887.0,28.5787,28.5869,28.5541,28.5869,214887.0
2021-02-10 11:35:00,34.89,34.9,34.85,34.86,210148.0,28.5869,28.5951,28.5541,28.5623,210148.0
2021-02-10 11:40:00,34.86,34.9,34.85,34.86,211421.0,28.5623,28.5951,28.5541,28.5623,211421.0
2021-02-10 11:45:00,34.85,34.87,34.85,34.85,182383.0,28.5541,28.5705,28.5541,28.5541,182383.0
2021-02-10 11:50:00,34.86,34.88,34.85,34.86,205926.0,28.5623,28.5787,28.5541,28.5623,205926.0
2021-02-10 11:55:00,34.87,34.87,34.85,34.86,279091.0,28.5705,28.5705,28.5541,28.5623,279091.0
2021-02-10 12:00:00,34.86,34.86,34.81,34.84,391861.0,28.5623,28.5623,28.5213,28.5459,391861.0
2021-02-10 12:05:00,34.83,34.84,34.8,34.82,251593.0,28.5377,28.5459,28.5132,28.5295,251593.0
2021-02-10 12:10:00,34.82,34.84,34.81,34.84,186142.0,28.5295,28.5459,28.5213,28.5459,186142.0
2021-02-10 12:15:00,34.84,34.84,34.8,34.81,153364.0,28.5459,28.5459,28.5132,28.5213,153364.0
2021-02-10 12:20:00,34.82,34.82,34.8,34.8,294553.0,28.5295,28.5295,28.5132,28.5132,294553.0
2021-02-10 12:25:00,34.81,34.85,34.8,34.8,253537.0,28.5213,28.5541,28.5132,28.5132,253537.0
2021-02-10 12:30:00,34.8,34.81,34.8,34.81,145839.0,28.5132,28.5213,28.5132,28.5213,145839.0
2021-02-10 12:35:00,34.81,34.81,34.79,34.8,310706.0,28.5213,28.5213,28.505,28.5132,310706.0
2021-02-10 12:40:00,34.8,34.82,34.8,34.8,169885.0,28.5132,28.5295,28.5132,28.5132,169885.0
2021-02-10 12:45:00,34.8,34.82,34.8,34.81,169074.0,28.5132,28.5295,28.5132,28.5213,169074.0
2021-02-10 12:50:00,34.82,34.84,34.81,34.81,245669.0,28.5295,28.5459,28.5213,28.5213,245669.0
2021-02-10 12:55:00,34.81,34.83,34.8,34.83,176314.0,28.5213,28.5377,28.5132,28.5377,176314.0
2021-02-10 13:00:00,34.82,34.83,34.81,34.82,144094.0,28.5295,28.5377,28.5213,28.5295,144094.0
2021-02-10 13:05:00,34.81,34.84,34.81,34.82,117524.0,28.5213,28.5459,28.5213,28.5295,117524.0
2021-02-10 13:10:00,34.83,34.83,34.8,34.81,144340.0,28.5377,28.5377,28.5132,28.5213,144340.0
2021-02-10 13:15:00,34.81,34.83,34.8,34.83,140752.0,28.5213,28.5377,28.5132,28.5377,140752.0
2021-02-10 13:20:00,34.83,34.83,34.8,34.81,160590.0,28.5377,28.5377,28.5132,28.5213,160590.0
2021-02-10 13:25:00,34.8,34.82,34.8,34.81,166763.0,28.5132,28.5295,28.5132,28.5213,166763.0
2021-02-10 13:30:00,34.81,34.81,34.8,34.8,87388.0,28.5213,28.5213,28.5132,28.5132,87388.0
2021-02-10 13:35:00,34.8,34.81,34.79,34.79,176891.0,28.5132,28.5213,28.505,28.505,176891.0
2021-02-10 13:40:00,34.79,34.81,34.79,34.81,164182.0,28.505,28.5213,28.505,28.5213,164182.0
2021-02-10 13:45:00,34.8,34.81,34.78,34.8,280019.0,28.5132,28.5213,28.4968,28.5132,280019.0
2021-02-10 13:50:00,34.8,34.82,34.79,34.82,176114.0,28.5132,28.5295,28.505,28.5295,176114.0
2021-02-10 13:55:00,34.82,34.83,34.81,34.83,133044.0,28.5295,28.5377,28.5213,28.5377,133044.0
2021-02-10 14:00:00,34.83,34.84,34.81,34.82,145921.0,28.5377,28.5459,28.5213,28.5295,145921.0
2021-02-10 14:05:00,34.82,34.82,34.8,34.81,135699.0,28.5295,28.5295,28.5132,28.5213,135699.0
2021-02-10 14:10:00,34.8,34.82,34.79,34.8,182939.0,28.5132,28.5295,28.505,28.5132,182939.0
2021-02-10 14:15:00,34.8,34.82,34.8,34.81,153511.0,28.5132,28.5295,28.5132,28.5213,153511.0
2021-02-10 14:20:00,34.8,34.81,34.78,34.8,243844.0,28.5132,28.5213,28.4968,28.5132,243844.0
2021-02-10 14:25:00,34.79,34.82,34.78,34.81,277742.0,28.505,28.5295,28.4968,28.5213,277742.0
2021-02-10 14:30:00,34.81,34.83,34.79,34.82,260861.0,28.5213,28.5377,28.505,28.5295,260861.0
2021-02-10 14:35:00,34.82,34.82,34.81,34.82,176991.0,28.5295,28.5295,28.5213,28.5295,176991.0
2021-02-10 14:40:00,34.81,34.82,34.8,34.8,212695.0,28.5213,28.5295,28.5132,28.5132,212695.0
2021-02-10 14:45:00,34.8,34.81,34.78,34.79,321459.0,28.5132,28.5213,28.4968,28.505,321459.0
2021-02-10 14:50:00,34.79,34.79,34.77,34.77,296285.0,28.505,28.505,28.4886,28.4886,296285.0
2021-02-10 14:55:00,34.78,34.78,34.76,34.77,354262.0,28.4968,28.4968,28.4804,28.4886,354262.0
2021-02-10 15:00:00,34.78,34.8,34.77,34.78,236068.0,28.4968,28.5132,28.4886,28.4968,236068.0
2021-02-10 15:05:00,34.78,34.79,34.77,34.78,294121.0,28.4968,28.505,28.4886,28.4968,294121.0
2021-02-10 15:10:00,34.79,34.82,34.78,34.8,283310.0,28.505,28.5295,28.4968,28.5132,283310.0
2021-02-10 15:15:00,34.79,34.81,34.77,34.8,285205.0,28.505,28.5213,28.4886,28.5132,285205.0
2021-02-10 15:20:00,34.81,34.81,34.78,34.8,258230.0,28.5213,28.5213,28.4968,28.5132,258230.0
2021-02-10 15:25:00,34.8,34.81,34.78,34.8,296650.0,28.5132,28.5213,28.4968,28.5132,296650.0
2021-02-10 15:30:00,34.8,34.81,34.77,34.77,394154.0,28.5132,28.5213,28.4886,28.4886,394154.0
2021-02-10 15:35:00,34.77,34.78,34.75,34.76,575966.0,28.4886,28.4968,28.4722,28.4804,575966.0
2021-02-10 15:40:00,34.76,34.76,34.7,34.7,1033928.0,28.4804,28.4804,28.4312,28.4312,1033928.0
2021-02-10 15:45:00,34.7,34.73,34.7,34.72,573032.0,28.4312,28.4558,28.4312,28.4476,573032.0
2021-02-10 15:50:00,34.71,34.74,34.7,34.73,660367.0,28.4394,28.464,28.4312,28.4558,660367.0
2021-02-10 15:55:00,34.74,34.74,34.7,34.74,1216190.0,28.464,28.464,28.4312,28.464,1216190.0
2021-02-11 09:30:00,34.8,34.81,34.57,34.65,1241296.0,28.5132,28.5213,28.3247,28.3903,1241296.0
2021-02-11 09:35:00,34.64,34.68,34.54,34.6,594639.0,28.3821,28.4148,28.3001,28.3493,594639.0
2021-02-11 09:40:00,34.59,34.64,34.56,34.58,387248.0,28.3411,28.3821,28.3165,28.3329,387248.0
2021-02-11 09:45:00,34.59,34.6,34.53,34.58,534222.0,28.3411,28.3493,28.2919,28.3329,534222.0
2021-02-11 09:50:00,34.59,34.59,34.51,34.51,419330.0,28.3411,28.3411,28.2755,28.2755,419330.0
2021-02-11 09:55:00,34.52,34.53,34.42,34.47,935317.0,28.2837,28.2919,28.2018,28.2428,935317.0
2021-02-11 10:00:00,34.48,34.52,34.45,34.51,494739.0,28.251,28.2837,28.2264,28.2755,494739.0
2021-02-11 10:05:00,34.52,34.53,34.48,34.51,344058.0,28.2837,28.2919,28.251,28.2755,344058.0
2021-02-11 10:10:00,34.5,34.55,34.5,34.54,341713.0,28.2674,28.3083,28.2674,28.3001,341713.0
2021-02-11 10:15:00,34.54,34.58,34.51,34.52,415301.0,28.3001,28.3329,28.2755,28.2837,415301.0
2021-02-11 10:20:00,34.52,34.54,34.51,34.54,353302.0,28.2837,28.3001,28.2755,28.3001,353302.0
2021-02-11 10:25:00,34.54,34.57,34.52,34.57,291367.0,28.3001,28.3247,28.2837,28.3247,291367.0
2021-02-11 10:30:00,34.57,34.57,34.53,34.55,239514.0,28.3247,28.3247,28.2919,28.3083,239514.0
2021-02-11 10:35:00,34.55,34.57,34.48,34.49,723271.0,28.3083,28.3247,28.251,28.2592,723271.0
2021-02-11 10:40:00,34.48,34.5,34.47,34.48,410750.0,28.251,28.2674,28.2428,28.251,410750.0
2021-02-11 10:45:00,34.47,34.51,34.47,34.48,470756.0,28.2428,28.2755,28.2428,28.251,470756.0
2021-02-11 10:50:00,34.48,34.52,34.47,34.5,637102.0,28.251,28.2837,28.2428,28.2674,637102.0
2021-02-11 10:55:00,34.5,34.5,34.44,34.45,445287.0,28.2674,28.2674,28.2182,28.2264,445287.0
2021-02-11 11:00:00,34.45,34.46,34.38,34.41,640670.0,28.2264,28.2346,28.169,28.1936,640670.0
2021-02-11 11:05:00,34.4,34.41,34.37,34.38,414295.0,28.1854,28.1936,28.1608,28.169,414295.0
2021-02-11 11:10:00,34.37,34.4,34.36,34.38,378290.0,28.1608,28.1854,28.1526,28.169,378290.0
2021-02-11 11:15:00,34.39,34.43,34.38,34.41,279698.0,28.1772,28.21,28.169,28.1936,279698.0
2021-02-11 11:20:00,34.42,34.42,34.37,34.38,310336.0,28.2018,28.2018,28.1608,28.169,310336.0
2021-02-11 11:25:00,34.37,34.38,34.34,34.38,450847.0,28.1608,28.169,28.1363,28.169,450847.0
2021-02-11 11:30:00,34.37,34.47,34.37,34.44,332114.0,28.1608,28.2428,28.1608,28.2182,332114.0
2021-02-11 11:35:00,34.43,34.47,34.43,34.45,216873.0,28.21,28.2428,28.21,28.2264,216873.0
2021-02-11 11:40:00,34.45,34.45,34.41,34.43,158964.0,28.2264,28.2264,28.1936,28.21,158964.0
2021-02-11 11:45:00,34.43,34.44,34.4,34.4,257362.0,28.21,28.2182,28.1854,28.1854,257362.0
2021-02-11 11:50:00,34.41,34.44,34.4,34.41,215197.0,28.1936,28.2182,28.1854,28.1936,215197.0
2021-02-11 11:55:00,34.41,34.41,34.36,34.38,216771.0,28.1936,28.1936,28.1526,28.169,216771.0
2021-02-11 12:00:00,34.37,34.38,34.36,34.36,225298.0,28.1608,28.169,28.1526,28.1526,225298.0
2021-02-11 12:05:00,34.37,34.37,34.34,34.34,228567.0,28.1608,28.1608,28.1363,28.1363,228567.0
2021-02-11 12:10:00,34.34,34.36,34.32,34.36,523956.0,28.1363,28.1526,28.1199,28.1526,523956.0
2021-02-11 12:15:00,34.35,34.36,34.31,34.33,375486.0,28.1444,28.1526,28.1117,28.1281,375486.0
2021-02-11 12:20:00,34.32,34.35,34.3,34.33,367621.0,28.1199,28.1444,28.1035,28.1281,367621.0
2021-02-11 12:25:00,34.32,34.33,34.3,34.31,367081.0,28.1199,28.1281,28.1035,28.1117,367081.0
2021-02-11 12:30:00,34.31,34.33,34.3,34.32,295206.0,28.1117,28.1281,28.1035,28.1199,295206.0
2021-02-11 12:35:00,34.32,34.34,34.31,34.32,261134.0,28.1199,28.1363,28.1117,28.1199,261134.0
2021-02-11 12:40:00,34.32,34.34,34.3,34.3,300699.0,28.1199,28.1363,28.1035,28.1035,300699.0
2021-02-11 12:45:00,34.31,34.32,34.28,34.32,353570.0,28.1117,28.1199,28.0871,28.1199,353570.0
2021-02-11 12:50:00,34.32,34.33,34.29,34.32,218909.0,28.1199,28.1281,28.0953,28.1199,218909.0
2021-02-11 12:55:00,34.33,34.36,34.31,34.35,176218.0,28.1281,28.1526,28.1117,28.1444,176218.0
2021-02-11 13:00:00,34.34,34.37,34.34,34.34,119963.0,28.1363,28.1608,28.1363,28.1363,119963.0
2021-02-11 13:05:00,34.34,34.35,34.31,34.31,201392.0,28.1363,28.1444,28.1117,28.1117,201392.0
2021-02-11 13:10:00,34.32,34.35,34.31,34.32,216945.0,28.1199,28.1444,28.1117,28.1199,216945.0
2021-02-11 13:15:00,34.32,34.35,34.32,34.34,134876.0,28.1199,28.1444,28.1199,28.1363,134876.0
2021-02-11 13:20:00,34.33,34.41,34.33,34.39,372893.0,28.1281,28.1936,28.1281,28.1772,372893.0
2021-02-11 13:25:00,34.38,34.39,34.36,34.38,138531.0,28.169,28.1772,28.1526,28.169,138531.0
2021-02-11 13:30:00,34.38,34.38,34.33,34.35,186200.0,28.169,28.169,28.1281,28.1444,186200.0
2021-02-11 13:35:00,34.34,34.42,34.34,34.38,148942.0,28.1363,28.2018,28.1363,28.169,148942.0
2021-02-11 13:40:00,34.38,34.38,34.36,34.36,86932.0,28.169,28.169,28.1526,28.1526,86932.0
2021-02-11 13:45:00,34.36,34.4,34.36,34.38,176047.0,28.1526,28.1854,28.1526,28.169,176047.0
2021-02-11 13:50:00,34.38,34.41,34.36,34.4,145262.0,28.169,28.1936,28.1526,28.1854,145262.0
2021-02-11 13:55:00,34.41,34.42,34.39,34.41,296497.0,28.1936,28.2018,28.1772,28.1936,296497.0
2021-02-11 14:00:00,34.41,34.42,34.33,34.36,273141.0,28.1936,28.2018,28.1281,28.1526,273141.0
2021-02-11 14:05:00,34.36,34.38,34.35,34.36,86006.0,28.1526,28.169,28.1444,28.1526,86006.0
2021-02-11 14:10:00,34.36,34.38,34.35,34.36,125753.0,28.1526,28.169,28.1444,28.1526,125753.0
2021-02-11 14:15:00,34.37,34.38,34.36,34.37,83952.0,28.1608,28.169,28.1526,28.1608,83952.0
2021-02-11 14:20:00,34.37,34.39,34.36,34.37,140003.0,28.1608,28.1772,28.1526,28.1608,140003.0
2021-02-11 14:25:00,34.37,34.41,34.37,34.39,133560.0,28.1608,28.1936,28.1608,28.1772,133560.0
2021-02-11 14:30:00,34.39,34.43,34.38,34.42,142560.0,28.1772,28.21,28.169,28.2018,142560.0
2021-02-11 14:35:00,34.41,34.42,34.38,34.41,210315.0,28.1936,28.2018,28.169,28.1936,210315.0
2021-02-11 14:40:00,34.4,34.42,34.39,34.42,106779.0,28.1854,28.2018,28.1772,28.2018,106779.0
2021-02-11 14:45:00,34.41,34.44,34.41,34.44,118844.0,28.1936,28.2182,28.1936,28.2182,118844.0
2021-02-11 14:50:00,34.44,34.44,34.41,34.44,201406.0,28.2182,28.2182,28.1936,28.2182,201406.0
2021-02-11 14:55:00,34.44,34.46,34.43,34.45,149370.0,28.2182,28.2346,28.21,28.2264,149370.0
2021-02-11 15:00:00,34.46,34.47,34.44,34.47,167035.0,28.2346,28.2428,28.2182,28.2428,167035.0
2021-02-11 15:05:00,34.47,34.5,34.44,34.5,355996.0,28.2428,28.2674,28.2182,28.2674,355996.0
2021-02-11 15:10:00,34.49,34.52,34.48,34.48,327586.0,28.2592,28.2837,28.251,28.251,327586.0
2021-02-11 15:15:00,34.48,34.49,34.46,34.47,171947.0,28.251,28.2592,28.2346,28.2428,171947.0
2021-02-11 15:20:00,34.47,34.49,34.45,34.45,225379.0,28.2428,28.2592,28.2264,28.2264,225379.0
2021-02-11 15:25:00,34.45,34.46,34.43,34.44,152135.0,28.2264,28.2346,28.21,28.2182,152135.0
2021-02-11 15:30:00,34.45,34.46,34.43,34.46,219678.0,28.2264,28.2346,28.21,28.2346,219678.0
2021-02-11 15:35:00,34.45,34.5,34.45,34.5,212087.0,28.2264,28.2674,28.2264,28.2674,212087.0
2021-02-11 15:40:00,34.5,34.51,34.47,34.51,317011.0,28.2674,28.2755,28.2428,28.2755,317011.0
2021-02-11 15:45:00,34.5,34.53,34.5,34.51,483818.0,28.2674,28.2919,28.2674,28.2755,483818.0
2021-02-11 15:50:00,34.51,34.51,34.43,34.49,553060.0,28.2755,28.2755,28.21,28.2592,553060.0
2021-02-11 15:55:00,34.48,34.52,34.43,34.44,1568548.0,28.251,28.2837,28.21,28.2182,1568548.0
2021-02-12 09:30:00,34.44,34.62,34.36,34.6,1004300.0,28.2182,28.3657,28.1526,28.3493,1004300.0
2021-02-12 09:35:00,34.6,34.72,34.53,34.67,583486.0,28.3493,28.4476,28.2919,28.4066,583486.0
2021-02-12 09:40:00,34.67,34.69,34.59,34.64,379558.0,28.4066,28.423,28.3411,28.3821,379558.0
2021-02-12 09:45:00,34.64,34.7,34.63,34.67,333325.0,28.3821,28.4312,28.3739,28.4066,333325.0
2021-02-12 09:50:00,34.68,34.68,34.64,34.67,267689.0,28.4148,28.4148,28.3821,28.4066,267689.0
2021-02-12 09:55:00,34.67,34.68,34.6,34.62,328861.0,28.4066,28.4148,28.3493,28.3657,328861.0
2021-02-12 10:00:00,34.62,34.65,34.58,34.59,326333.0,28.3657,28.3903,28.3329,28.3411,326333.0
2021-02-12 10:05:00,34.58,34.64,34.56,34.64,240113.0,28.3329,28.3821,28.3165,28.3821,240113.0
2021-02-12 10:10:00,34.64,34.67,34.63,34.66,253883.0,28.3821,28.4066,28.3739,28.3984,253883.0
2021-02-12 10:15:00,34.66,34.67,34.63,34.65,195245.0,28.3984,28.4066,28.3739,28.3903,195245.0
2021-02-12 10:20:00,34.65,34.65,34.61,34.64,139647.0,28.3903,28.3903,28.3575,28.3821,139647.0
2021-02-12 10:25:00,34.65,34.65,34.61,34.62,138692.0,28.3903,28.3903,28.3575,28.3657,138692.0
2021-02-12 10:30:00,34.62,34.62,34.59,34.59,190133.0,28.3657,28.3657,28.3411,28.3411,190133.0
2021-02-12 10:35:00,34.59,34.65,34.58,34.65,187872.0,28.3411,28.3903,28.3329,28.3903,187872.0
2021-02-12 10:40:00,34.64,34.65,34.63,34.65,133808.0,28.3821,28.3903,28.3739,28.3903,133808.0
2021-02-12 10:45:00,34.65,34.69,34.64,34.69,493320.0,28.3903,28.423,28.3821,28.423,493320.0
2021-02-12 10:50:00,34.69,34.74,34.68,34.73,371264.0,28.423,28.464,28.4148,28.4558,371264.0
2021-02-12 10:55:00,34.73,34.75,34.73,34.74,196282.0,28.4558,28.4722,28.4558,28.464,196282.0
2021-02-12 11:00:00,34.75,34.8,34.73,34.8,374731.0,28.4722,28.5132,28.4558,28.5132,374731.0
2021-02-12 11:05:00,34.8,34.83,34.79,34.83,340246.0,28.5132,28.5377,28.505,28.5377,340246.0
2021-02-12 11:10:00,34.83,34.87,34.82,34.87,490884.0,28.5377,28.5705,28.5295,28.5705,490884.0
2021-02-12 11:15:00,34.87,34.88,34.85,34.87,393930.0,28.5705,28.5787,28.5541,28.5705,393930.0
2021-02-12 11:20:00,34.87,34.95,34.86,34.91,624189.0,28.5705,28.6361,28.5623,28.6033,624189.0
2021-02-12 11:25:00,34.91,34.92,34.84,34.86,538148.0,28.6033,28.6115,28.5459,28.5623,538148.0
2021-02-12 11:30:00,34.86,34.89,34.85,34.89,229055.0,28.5623,28.5869,28.5541,28.5869,229055.0
2021-02-12 11:35:00,34.89,34.92,34.86,34.86,283505.0,28.5869,28.6115,28.5623,28.5623,283505.0
2021-02-12 11:40:00,34.86,34.88,34.83,34.85,409047.0,28.5623,28.5787,28.5377,28.5541,409047.0
2021-02-12 11:45:00,34.86,34.87,34.84,34.84,122624.0,28.5623,28.5705,28.5459,28.5459,122624.0
2021-02-12 11:50:00,34.84,34.88,34.84,34.85,162406.0,28.5459,28.5787,28.5459,28.5541,162406.0
2021-02-12 11:55:00,34.85,34.86,34.83,34.84,194872.0,28.5541,28.5623,28.5377,28.5459,194872.0
2021-02-12 12:00:00,34.84,34.84,34.79,34.82,369598.0,28.5459,28.5459,28.505,28.5295,369598.0
2021-02-12 12:05:00,34.81,34.84,34.81,34.81,152913.0,28.5213,28.5459,28.5213,28.5213,152913.0
2021-02-12 12:10:00,34.81,34.82,34.8,34.8,105685.0,28.5213,28.5295,28.5132,28.5132,105685.0
2021-02-12 12:15:00,34.81,34.82,34.77,34.77,170033.0,28.5213,28.5295,28.4886,28.4886,170033.0
2021-02-12 12:20:00,34.77,34.82,34.77,34.81,471435.0,28.4886,28.5295,28.4886,28.5213,471435.0
2021-02-12 12:25:00,34.81,34.85,34.79,34.8,871966.0,28.5213,28.5541,28.505,28.5132,871966.0
2021-02-12 12:30:00,34.8,34.81,34.77,34.8,258083.0,28.5132,28.5213,28.4886,28.5132,258083.0
2021-02-12 12:35:00,34.8,34.81,34.76,34.78,260248.0,28.5132,28.5213,28.4804,28.4968,260248.0
2021-02-12 12:40:00,34.79,34.85,34.78,34.84,206290.0,28.505,28.5541,28.4968,28.5459,206290.0
2021-02-12 12:45:00,34.85,34.86,34.84,34.84,190788.0,28.5541,28.5623,28.5459,28.5459,190788.0
2021-02-12 12:50:00,34.85,34.86,34.82,34.82,194755.0,28.5541,28.5623,28.5295,28.5295,194755.0
2021-02-12 12:55:00,34.82,34.85,34.81,34.82,190862.0,28.5295,28.5541,28.5213,28.5295,190862.0
2021-02-12 13:00:00,34.83,34.84,34.8,34.8,137461.0,28.5377,28.5459,28.5132,28.5132,137461.0
2021-02-12 13:05:00,34.8,34.81,34.78,34.78,208673.0,28.5132,28.5213,28.4968,28.4968,208673.0
2021-02-12 13:10:00,34.79,34.8,34.77,34.79,164137.0,28.505,28.5132,28.4886,28.505,164137.0
2021-02-12 13:15:00,34.79,34.8,34.75,34.76,251945.0,28.505,28.5132,28.4722,28.4804,251945.0
2021-02-12 13:20:00,34.77,34.8,34.76,34.77,153715.0,28.4886,28.5132,28.4804,28.4886,153715.0
2021-02-12 13:25:00,34.77,34.78,34.76,34.77,89990.0,28.4886,28.4968,28.4804,28.4886,89990.0
2021-02-12 13:30:00,34.77,34.78,34.76,34.77,111785.0,28.4886,28.4968,28.4804,28.4886,111785.0
2021-02-12 13:35:00,34.76,34.77,34.76,34.77,107207.0,28.4804,28.4886,28.4804,28.4886,107207.0
2021-02-12 13:40:00,34.76,34.78,34.75,34.77,166672.0,28.4804,28.4968,28.4722,28.4886,166672.0
2021-02-12 13:45:00,34.77,34.79,34.76,34.76,179538.0,28.4886,28.505,28.4804,28.4804,179538.0
2021-02-12 13:50:00,34.77,34.79,34.76,34.77,132679.0,28.4886,28.505,28.4804,28.4886,132679.0
2021-02-12 13:55:00,34.76,34.78,34.76,34.77,113064.0,28.4804,28.4968,28.4804,28.4886,113064.0
2021-02-12 14:00:00,34.77,34.78,34.76,34.76,164991.0,28.4886,28.4968,28.4804,28.4804,164991.0
2021-02-12 14:05:00,34.76,34.77,34.73,34.73,247594.0,28.4804,28.4886,28.4558,28.4558,247594.0
2021-02-12 14:10:00,34.73,34.74,34.71,34.73,151001.0,28.4558,28.464,28.4394,28.4558,151001.0
2021-02-12 14:15:00,34.72,34.73,34.68,34.7,309069.0,28.4476,28.4558,28.4148,28.4312,309069.0
2021-02-12 14:20:00,34.7,34.72,34.69,34.7,116535.0,28.4312,28.4476,28.423,28.4312,116535.0
2021-02-12 14:25:00,34.71,34.71,34.68,34.7,199146.0,28.4394,28.4394,28.4148,28.4312,199146.0
2021-02-12 14:30:00,34.7,34.72,34.69,34.7,153334.0,28.4312,28.4476,28.423,28.4312,153334.0
2021-02-12 14:35:00,34.7,34.71,34.68,34.69,133815.0,28.4312,28.4394,28.4148,28.423,133815.0
2021-02-12 14:40:00,34.68,34.69,34.67,34.67,131890.0,28.4148,28.423,28.4066,28.4066,131890.0
2021-02-12 14:45:00,34.68,34.69,34.67,34.69,135093.0,28.4148,28.423,28.4066,28.423,135093.0
2021-02-12 14:50:00,34.69,34.7,34.67,34.68,153783.0,28.423,28.4312,28.4066,28.4148,153783.0
2021-02-12 14:55:00,34.68,34.68,34.65,34.66,152378.0,28.4148,28.4148,28.3903,28.3984,152378.0
2021-02-12 15:00:00,34.65,34.66,34.62,34.62,306581.0,28.3903,28.3984,28.3657,28.3657,306581.0
2021-02-12 15:05:00,34.62,34.67,34.62,34.66,218623.0,28.3657,28.4066,28.3657,28.3984,218623.0
2021-02-12 15:10:00,34.66,34.69,34.64,34.68,178556.0,28.3984,28.423,28.3821,28.4148,178556.0
2021-02-12 15:15:00,34.69,34.7,34.64,34.66,221387.0,28.423,28.4312,28.3821,28.3984,221387.0
2021-02-12 15:20:00,34.65,34.66,34.62,34.64,285686.0,28.3903,28.3984,28.3657,28.3821,285686.0
2021-02-12 15:25:00,34.63,34.65,34.63,34.63,157496.0,28.3739,28.3903,28.3739,28.3739,157496.0
2021-02-12 15:30:00,34.63,34.67,34.62,34.66,362295.0,28.3739,28.4066,28.3657,28.3984,362295.0
2021-02-12 15:35:00,34.67,34.67,34.66,34.67,283113.0,28.4066,28.4066,28.3984,28.4066,283113.0
2021-02-12 15:40:00,34.66,34.68,34.65,34.65,289555.0,28.3984,28.4148,28.3903,28.3903,289555.0
2021-02-12 15:45:00,34.65,34.68,34.65,34.67,405750.0,28.3903,28.4148,28.3903,28.4066,405750.0
2021-02-12 15:50:00,34.66,34.73,34.66,34.72,748912.0,28.3984,28.4558,28.3984,28.4476,748912.0
2021-02-12 15:55:00,34.72,34.75,34.71,34.72,908612.0,28.4476,28.4722,28.4394,28.4476,908612.0
2021-02-16 09:30:00,34.85,34.86,34.67,34.75,1920395.0,28.5541,28.5623,28.4066,28.4722,1920395.0
2021-02-16 09:35:00,34.74,34.85,34.74,34.82,517857.0,28.464,28.5541,28.464,28.5295,517857.0
2021-02-16 09:40:00,34.82,34.82,34.64,34.66,711307.0,28.5295,28.5295,28.3821,28.3984,711307.0
2021-02-16 09:45:00,34.65,34.72,34.63,34.67,451768.0,28.3903,28.4476,28.3739,28.4066,451768.0
2021-02-16 09:50:00,34.67,34.68,34.64,34.66,598447.0,28.4066,28.4148,28.3821,28.3984,598447.0
2021-02-16 09:55:00,34.66,34.71,34.63,34.65,464042.0,28.3984,28.4394,28.3739,28.3903,464042.0
2021-02-16 10:00:00,34.64,34.68,34.63,34.64,311082.0,28.3821,28.4148,28.3739,28.3821,311082.0
2021-02-16 10:05:00,34.64,34.64,34.56,34.59,529627.0,28.3821,28.3821,28.3165,28.3411,529627.0
2021-02-16 10:10:00,34.59,34.61,34.59,34.6,354823.0,28.3411,28.3575,28.3411,28.3493,354823.0
2021-02-16 10:15:00,34.6,34.61,34.57,34.61,383645.0,28.3493,28.3575,28.3247,28.3575,383645.0
2021-02-16 10:20:00,34.61,34.66,34.6,34.64,417799.0,28.3575,28.3984,28.3493,28.3821,417799.0
2021-02-16 10:25:00,34.64,34.67,34.62,34.66,226112.0,28.3821,28.4066,28.3657,28.3984,226112.0
2021-02-16 10:30:00,34.66,34.67,34.57,34.6,432742.0,28.3984,28.4066,28.3247,28.3493,432742.0
2021-02-16 10:35:00,34.59,34.61,34.58,34.6,233240.0,28.3411,28.3575,28.3329,28.3493,233240.0
2021-02-16 10:40:00,34.6,34.68,34.6,34.65,491502.0,28.3493,28.4148,28.3493,28.3903,491502.0
2021-02-16 10:45:00,34.64,34.67,34.61,34.64,474399.0,28.3821,28.4066,28.3575,28.3821,474399.0
2021-02-16 10:50:00,34.63,34.65,34.61,34.65,326773.0,28.3739,28.3903,28.3575,28.3903,326773.0
2021-02-16 10:55:00,34.64,34.67,34.64,34.66,238698.0,28.3821,28.4066,28.3821,28.3984,238698.0
2021-02-16 11:00:00,34.67,34.67,34.64,34.66,182073.0,28.4066,28.4066,28.3821,28.3984,182073.0
2021-02-16 11:05:00,34.66,34.66,34.62,34.63,202813.0,28.3984,28.3984,28.3657,28.3739,202813.0
2021-02-16 11:10:00,34.63,34.65,34.62,34.65,241030.0,28.3739,28.3903,28.3657,28.3903,241030.0
2021-02-16 11:15:00,34.65,34.67,34.63,34.67,244761.0,28.3903,28.4066,28.3739,28.4066,244761.0
2021-02-16 11:20:00,34.66,34.71,34.65,34.66,272211.0,28.3984,28.4394,28.3903,28.3984,272211.0
2021-02-16 11:25:00,34.66,34.67,34.64,34.66,159313.0,28.3984,28.4066,28.3821,28.3984,159313.0
2021-02-16 11:30:00,34.66,34.67,34.64,34.66,223790.0,28.3984,28.4066,28.3821,28.3984,223790.0
2021-02-16 11:35:00,34.66,34.67,34.64,34.65,160655.0,28.3984,28.4066,28.3821,28.3903,160655.0
2021-02-16 11:40:00,34.65,34.67,34.64,34.66,131514.0,28.3903,28.4066,28.3821,28.3984,131514.0
2021-02-16 11:45:00,34.66,34.67,34.64,34.66,144171.0,28.3984,28.4066,28.3821,28.3984,144171.0
2021-02-16 11:50:00,34.67,34.67,34.64,34.66,152590.0,28.4066,28.4066,28.3821,28.3984,152590.0
2021-02-16 11:55:00,34.66,34.69,34.64,34.65,285038.0,28.3984,28.423,28.3821,28.3903,285038.0
2021-02-16 12:00:00,34.65,34.67,34.64,34.65,175649.0,28.3903,28.4066,28.3821,28.3903,175649.0
2021-02-16 12:05:00,34.65,34.66,34.59,34.6,564763.0,28.3903,28.3984,28.3411,28.3493,564763.0
2021-02-16 12:10:00,34.61,34.67,34.6,34.65,210731.0,28.3575,28.4066,28.3493,28.3903,210731.0
2021-02-16 12:15:00,34.65,34.67,34.64,34.67,129832.0,28.3903,28.4066,28.3821,28.4066,129832.0
2021-02-16 12:20:00,34.67,34.71,34.66,34.71,306342.0,28.4066,28.4394,28.3984,28.4394,306342.0
2021-02-16 12:25:00,34.7,34.78,34.7,34.77,342560.0,28.4312,28.4968,28.4312,28.4886,342560.0
2021-02-16 12:30:00,34.77,34.77,34.71,34.72,245225.0,28.4886,28.4886,28.4394,28.4476,245225.0
2021-02-16 12:35:00,34.72,34.74,34.7,34.73,338497.0,28.4476,28.464,28.4312,28.4558,338497.0
2021-02-16 12:40:00,34.73,34.73,34.69,34.72,288306.0,28.4558,28.4558,28.423,28.4476,288306.0
2021-02-16 12:45:00,34.72,34.75,34.71,34.71,168289.0,28.4476,28.4722,28.4394,28.4394,168289.0
2021-02-16 12:50:00,34.72,34.73,34.68,34.71,191691.0,28.4476,28.4558,28.4148,28.4394,191691.0
2021-02-16 12:55:00,34.71,34.71,34.68,34.7,114846.0,28.4394,28.4394,28.4148,28.4312,114846.0
2021-02-16 13:00:00,34.7,34.74,34.68,34.72,155184.0,28.4312,28.464,28.4148,28.4476,155184.0
2021-02-16 13:05:00,34.73,34.73,34.72,34.72,125221.0,28.4558,28.4558,28.4476,28.4476,125221.0
2021-02-16 13:10:00,34.73,34.77,34.72,34.77,190940.0,28.4558,28.4886,28.4476,28.4886,190940.0
2021-02-16 13:15:00,34.76,34.8,34.76,34.77,220506.0,28.4804,28.5132,28.4804,28.4886,220506.0
2021-02-16 13:20:00,34.77,34.8,34.76,34.8,189921.0,28.4886,28.5132,28.4804,28.5132,189921.0
2021-02-16 13:25:00,34.79,34.8,34.74,34.75,372361.0,28.505,28.5132,28.464,28.4722,372361.0
2021-02-16 13:30:00,34.75,34.75,34.73,34.74,263832.0,28.4722,28.4722,28.4558,28.464,263832.0
2021-02-16 13:35:00,34.73,34.75,34.7,34.7,303931.0,28.4558,28.4722,28.4312,28.4312,303931.0
2021-02-16 13:40:00,34.7,34.71,34.66,34.66,263296.0,28.4312,28.4394,28.3984,28.3984,263296.0
2021-02-16 13:45:00,34.66,34.67,34.66,34.66,88128.0,28.3984,28.4066,28.3984,28.3984,88128.0
2021-02-16 13:50:00,34.66,34.68,34.66,34.67,102712.0,28.3984,28.4148,28.3984,28.4066,102712.0
2021-02-16 13:55:00,34.67,34.68,34.66,34.66,91008.0,28.4066,28.4148,28.3984,28.3984,91008.0
2021-02-16 14:00:00,34.66,34.68,34.65,34.67,118916.0,28.3984,28.4148,28.3903,28.4066,118916.0
2021-02-16 14:05:00,34.66,34.67,34.63,34.65,270804.0,28.3984,28.4066,28.3739,28.3903,270804.0
2021-02-16 14:10:00,34.65,34.67,34.63,34.63,159618.0,28.3903,28.4066,28.3739,28.3739,159618.0
2021-02-16 14:15:00,34.64,34.66,34.62,34.65,153637.0,28.3821,28.3984,28.3657,28.3903,153637.0
2021-02-16 14:20:00,34.65,34.68,34.65,34.66,129772.0,28.3903,28.4148,28.3903,28.3984,129772.0
2021-02-16 14:25:00,34.67,34.68,34.65,34.67,141950.0,28.4066,28.4148,28.3903,28.4066,141950.0
2021-02-16 14:30:00,34.67,34.71,34.67,34.7,146403.0,28.4066,28.4394,28.4066,28.4312,146403.0
2021-02-16 14:35:00,34.7,34.7,34.68,34.69,139991.0,28.4312,28.4312,28.4148,28.423,139991.0
2021-02-16 14:40:00,34.7,34.7,34.68,34.69,94862.0,28.4312,28.4312,28.4148,28.423,94862.0
2021-02-16 14:45:00,34.7,34.72,34.68,34.68,167561.0,28.4312,28.4476,28.4148,28.4148,167561.0
2021-02-16 14:50:00,34.69,34.69,34.66,34.67,151068.0,28.423,28.423,28.3984,28.4066,151068.0
2021-02-16 14:55:00,34.66,34.67,34.66,34.66,62378.0,28.3984,28.4066,28.3984,28.3984,62378.0
2021-02-16 15:00:00,34.66,34.68,34.63,34.68,226500.0,28.3984,28.4148,28.3739,28.4148,226500.0
2021-02-16 15:05:00,34.67,34.71,34.67,34.7,162411.0,28.4066,28.4394,28.4066,28.4312,162411.0
2021-02-16 15:10:00,34.7,34.71,34.68,34.69,157803.0,28.4312,28.4394,28.4148,28.423,157803.0
2021-02-16 15:15:00,34.69,34.71,34.67,34.68,176501.0,28.423,28.4394,28.4066,28.4148,176501.0
2021-02-16 15:20:00,34.68,34.7,34.64,34.66,508627.0,28.4148,28.4312,28.3821,28.3984,508627.0
2021-02-16 15:25:00,34.67,34.67,34.64,34.67,154317.0,28.4066,28.4066,28.3821,28.4066,154317.0
2021-02-16 15:30:00,34.66,34.68,34.64,34.68,177354.0,28.3984,28.4148,28.3821,28.4148,177354.0
2021-02-16 15:35:00,34.68,34.69,34.65,34.66,237197.0,28.4148,28.423,28.3903,28.3984,237197.0
2021-02-16 15:40:00,34.65,34.68,34.64,34.66,296975.0,28.3903,28.4148,28.3821,28.3984,296975.0
2021-02-16 15:45:00,34.66,34.7,34.66,34.68,253250.0,28.3984,28.4312,28.3984,28.4148,253250.0
2021-02-16 15:50:00,34.69,34.69,34.65,34.69,479245.0,28.423,28.423,28.3903,28.423,479245.0
2021-02-16 15:55:00,34.69,34.74,34.67,34.69,1446433.0,28.423,28.464,28.4066,28.423,1446433.0
2021-02-17 09:30:00,34.57,34.66,34.5,34.59,1750812.0,28.3247,28.3984,28.2674,28.3411,1750812.0
2021-02-17 09:35:00,34.59,34.66,34.54,34.62,535379.0,28.3411,28.3984,28.3001,28.3657,535379.0
2021-02-17 09:40:00,34.62,34.63,34.46,34.54,856268.0,28.3657,28.3739,28.2346,28.3001,856268.0
2021-02-17 09:45:00,34.54,34.59,34.51,34.55,395268.0,28.3001,28.3411,28.2755,28.3083,395268.0
2021-02-17 09:50:00,34.55,34.6,34.54,34.55,314037.0,28.3083,28.3493,28.3001,28.3083,314037.0
2021-02-17 09:55:00,34.55,34.59,34.52,34.56,302696.0,28.3083,28.3411,28.2837,28.3165,302696.0
2021-02-17 10:00:00,34.56,34.61,34.56,34.58,232703.0,28.3165,28.3575,28.3165,28.3329,232703.0
2021-02-17 10:05:00,34.59,34.67,34.58,34.66,312362.0,28.3411,28.4066,28.3329,28.3984,312362.0
2021-02-17 10:10:00,34.66,34.7,34.64,34.7,284132.0,28.3984,28.4312,28.3821,28.4312,284132.0
2021-02-17 10:15:00,34.69,34.74,34.65,34.72,345870.0,28.423,28.464,28.3903,28.4476,345870.0
2021-02-17 10:20:00,34.72,34.74,34.63,34.63,301036.0,28.4476,28.464,28.3739,28.3739,301036.0
2021-02-17 10:25:00,34.64,34.71,34.64,34.68,444865.0,28.3821,28.4394,28.3821,28.4148,444865.0
2021-02-17 10:30:00,34.68,34.77,34.67,34.76,484606.0,28.4148,28.4886,28.4066,28.4804,484606.0
2021-02-17 10:35:00,34.76,34.8,34.75,34.79,291988.0,28.4804,28.5132,28.4722,28.505,291988.0
2021-02-17 10:40:00,34.78,34.8,34.74,34.76,258107.0,28.4968,28.5132,28.464,28.4804,258107.0
2021-02-17 10:45:00,34.76,34.83,34.76,34.83,379299.0,28.4804,28.5377,28.4804,28.5377,379299.0
2021-02-17 10:50:00,34.83,34.83,34.77,34.8,256152.0,28.5377,28.5377,28.4886,28.5132,256152.0
2021-02-17 10:55:00,34.8,34.8,34.72,34.73,279645.0,28.5132,28.5132,28.4476,28.4558,279645.0
2021-02-17 11:00:00,34.73,34.77,34.72,34.75,300867.0,28.4558,28.4886,28.4476,28.4722,300867.0
2021-02-17 11:05:00,34.74,34.79,34.71,34.78,200849.0,28.464,28.505,28.4394,28.4968,200849.0
2021-02-17 11:10:00,34.78,34.78,34.73,34.77,166753.0,28.4968,28.4968,28.4558,28.4886,166753.0
2021-02-17 11:15:00,34.77,34.81,34.75,34.78,357217.0,28.4886,28.5213,28.4722,28.4968,357217.0
2021-02-17 11:20:00,34.78,34.8,34.74,34.76,251491.0,28.4968,28.5132,28.464,28.4804,251491.0
2021-02-17 11:25:00,34.76,34.76,34.71,34.73,237821.0,28.4804,28.4804,28.4394,28.4558,237821.0
2021-02-17 11:30:00,34.73,34.76,34.68,34.7,310938.0,28.4558,28.4804,28.4148,28.4312,310938.0
2021-02-17 11:35:00,34.7,34.74,34.67,34.73,292613.0,28.4312,28.464,28.4066,28.4558,292613.0
2021-02-17 11:40:00,34.74,34.78,34.71,34.77,242175.0,28.464,28.4968,28.4394,28.4886,242175.0
2021-02-17 11:45:00,34.76,34.83,34.76,34.83,196274.0,28.4804,28.5377,28.4804,28.5377,196274.0
2021-02-17 11:50:00,34.83,34.89,34.81,34.88,551730.0,28.5377,28.5869,28.5213,28.5787,551730.0
2021-02-17 11:55:00,34.88,34.95,34.84,34.93,420247.0,28.5787,28.6361,28.5459,28.6197,420247.0
2021-02-17 12:00:00,34.94,34.95,34.91,34.94,309853.0,28.6279,28.6361,28.6033,28.6279,309853.0
2021-02-17 12:05:00,34.93,34.94,34.87,34.9,291278.0,28.6197,28.6279,28.5705,28.5951,291278.0
2021-02-17 12:10:00,34.9,34.91,34.86,34.89,236284.0,28.5951,28.6033,28.5623,28.5869,236284.0
2021-02-17 12:15:00,34.9,34.93,34.88,34.91,205606.0,28.5951,28.6197,28.5787,28.6033,205606.0
2021-02-17 12:20:00,34.91,34.94,34.9,34.93,239997.0,28.6033,28.6279,28.5951,28.6197,239997.0
2021-02-17 12:25:00,34.93,34.96,34.92,34.96,322491.0,28.6197,28.6442,28.6115,28.6442,322491.0
2021-02-17 12:30:00,34.95,34.97,34.92,34.93,275286.0,28.6361,28.6524,28.6115,28.6197,275286.0
2021-02-17 12:35:00,34.94,34.94,34.89,34.92,164540.0,28.6279,28.6279,28.5869,28.6115,164540.0
2021-02-17 12:40:00,34.91,34.97,34.91,34.95,217924.0,28.6033,28.6524,28.6033,28.6361,217924.0
2021-02-17 12:45:00,34.96,34.96,34.93,34.95,149482.0,28.6442,28.6442,28.6197,28.6361,149482.0
2021-02-17 12:50:00,34.95,34.96,34.91,34.96,195249.0,28.6361,28.6442,28.6033,28.6442,195249.0
2021-02-17 12:55:00,34.95,34.97,34.91,34.94,271174.0,28.6361,28.6524,28.6033,28.6279,271174.0
2021-02-17 13:00:00,34.94,34.96,34.91,34.94,213943.0,28.6279,28.6442,28.6033,28.6279,213943.0
2021-02-17 13:05:00,34.94,34.97,34.92,34.97,192772.0,28.6279,28.6524,28.6115,28.6524,192772.0
2021-02-17 13:10:00,34.97,34.98,34.96,34.97,141774.0,28.6524,28.6606,28.6442,28.6524,141774.0
2021-02-17 13:15:00,34.96,34.98,34.92,34.93,224203.0,28.6442,28.6606,28.6115,28.6197,224203.0
2021-02-17 13:20:00,34.94,34.95,34.92,34.94,121050.0,28.6279,28.6361,28.6115,28.6279,121050.0
2021-02-17 13:25:00,34.94,34.94,34.88,34.94,227274.0,28.6279,28.6279,28.5787,28.6279,227274.0
2021-02-17 13:30:00,34.93,34.95,34.92,34.95,127629.0,28.6197,28.6361,28.6115,28.6361,127629.0
2021-02-17 13:35:00,34.95,34.95,34.93,34.93,126879.0,28.6361,28.6361,28.6197,28.6197,126879.0
2021-02-17 13:40:00,34.94,34.95,34.92,34.95,127316.0,28.6279,28.6361,28.6115,28.6361,127316.0
2021-02-17 13:45:00,34.95,34.98,34.94,34.98,192991.0,28.6361,28.6606,28.6279,28.6606,192991.0
2021-02-17 13:50:00,34.98,35.0,34.96,35.0,348430.0,28.6606,28.677,28.6442,28.677,348430.0
2021-02-17 13:55:00,34.99,35.0,34.96,34.97,128526.0,28.6688,28.677,28.6442,28.6524,128526.0
2021-02-17 14:00:00,34.96,34.98,34.95,34.96,161417.0,28.6442,28.6606,28.6361,28.6442,161417.0
2021-02-17 14:05:00,34.96,34.97,34.92,34.92,133847.0,28.6442,28.6524,28.6115,28.6115,133847.0
2021-02-17 14:10:00,34.93,34.93,34.9,34.9,171024.0,28.6197,28.6197,28.5951,28.5951,171024.0
2021-02-17 14:15:00,34.91,34.92,34.9,34.91,89870.0,28.6033,28.6115,28.5951,28.6033,89870.0
2021-02-17 14:20:00,34.91,34.92,34.89,34.9,259828.0,28.6033,28.6115,28.5869,28.5951,259828.0
2021-02-17 14:25:00,34.89,34.9,34.86,34.87,143342.0,28.5869,28.5951,28.5623,28.5705,143342.0
2021-02-17 14:30:00,34.88,34.89,34.85,34.86,206583.0,28.5787,28.5869,28.5541,28.5623,206583.0
2021-02-17 14:35:00,34.85,34.9,34.85,34.89,156145.0,28.5541,28.5951,28.5541,28.5869,156145.0
2021-02-17 14:40:00,34.89,34.9,34.87,34.88,108771.0,28.5869,28.5951,28.5705,28.5787,108771.0
2021-02-17 14:45:00,34.88,34.89,34.85,34.89,160087.0,28.5787,28.5869,28.5541,28.5869,160087.0
2021-02-17 14:50:00,34.89,34.91,34.87,34.9,154174.0,28.5869,28.6033,28.5705,28.5951,154174.0
2021-02-17 14:55:00,34.9,34.9,34.86,34.89,148531.0,28.5951,28.5951,28.5623,28.5869,148531.0
2021-02-17 15:00:00,34.89,34.89,34.84,34.86,159710.0,28.5869,28.5869,28.5459,28.5623,159710.0
2021-02-17 15:05:00,34.86,34.88,34.85,34.87,134759.0,28.5623,28.5787,28.5541,28.5705,134759.0
2021-02-17 15:10:00,34.87,34.87,34.81,34.82,231603.0,28.5705,28.5705,28.5213,28.5295,231603.0
2021-02-17 15:15:00,34.82,34.87,34.81,34.87,227091.0,28.5295,28.5705,28.5213,28.5705,227091.0
2021-02-17 15:20:00,34.87,34.9,34.86,34.89,163768.0,28.5705,28.5951,28.5623,28.5869,163768.0
2021-02-17 15:25:00,34.9,34.93,34.88,34.91,282355.0,28.5951,28.6197,28.5787,28.6033,282355.0
2021-02-17 15:30:00,34.92,34.94,34.87,34.88,405584.0,28.6115,28.6279,28.5705,28.5787,405584.0
2021-02-17 15:35:00,34.88,34.88,34.83,34.86,272277.0,28.5787,28.5787,28.5377,28.5623,272277.0
2021-02-17 15:40:00,34.85,34.87,34.84,34.84,212339.0,28.5541,28.5705,28.5459,28.5459,212339.0
2021-02-17 15:45:00,34.85,34.87,34.82,34.87,282101.0,28.5541,28.5705,28.5295,28.5705,282101.0
2021-02-17 15:50:00,34.86,34.87,34.81,34.84,437592.0,28.5623,28.5705,28.5213,28.5459,437592.0
2021-02-17 15:55:00,34.84,34.9,34.82,34.9,865579.0,28.5459,28.5951,28.5295,28.5951,865579.0
2021-02-18 09:30:00,34.78,34.88,34.73,34.75,825664.0,28.4968,28.5787,28.4558,28.4722,825664.0
2021-02-18 09:35:00,34.74,34.77,34.67,34.7,523158.0,28.464,28.4886,28.4066,28.4312,523158.0
2021-02-18 09:40:00,34.69,34.73,34.65,34.7,520356.0,28.423,28.4558,28.3903,28.4312,520356.0
2021-02-18 09:45:00,34.7,34.76,34.66,34.75,325339.0,28.4312,28.4804,28.3984,28.4722,325339.0
2021-02-18 09:50:00,34.75,34.76,34.66,34.66,282454.0,28.4722,28.4804,28.3984,28.3984,282454.0
2021-02-18 09:55:00,34.66,34.72,34.64,34.69,438878.0,28.3984,28.4476,28.3821,28.423,438878.0
2021-02-18 10:00:00,34.69,34.73,34.67,34.71,220741.0,28.423,28.4558,28.4066,28.4394,220741.0
2021-02-18 10:05:00,34.71,34.72,34.63,34.67,338861.0,28.4394,28.4476,28.3739,28.4066,338861.0
2021-02-18 10:10:00,34.68,34.7,34.65,34.67,228233.0,28.4148,28.4312,28.3903,28.4066,228233.0
2021-02-18 10:15:00,34.66,34.67,34.6,34.61,301699.0,28.3984,28.4066,28.3493,28.3575,301699.0
2021-02-18 10:20:00,34.61,34.62,34.6,34.61,285643.0,28.3575,28.3657,28.3493,28.3575,285643.0
2021-02-18 10:25:00,34.61,34.63,34.58,34.61,413754.0,28.3575,28.3739,28.3329,28.3575,413754.0
2021-02-18 10:30:00,34.61,34.65,34.56,34.65,264673.0,28.3575,28.3903,28.3165,28.3903,264673.0
2021-02-18 10:35:00,34.65,34.67,34.62,34.66,229475.0,28.3903,28.4066,28.3657,28.3984,229475.0
2021-02-18 10:40:00,34.65,34.71,34.65,34.7,242976.0,28.3903,28.4394,28.3903,28.4312,242976.0
2021-02-18 10:45:00,34.69,34.72,34.68,34.71,251634.0,28.423,28.4476,28.4148,28.4394,251634.0
2021-02-18 10:50:00,34.7,34.74,34.69,34.72,288205.0,28.4312,28.464,28.423,28.4476,288205.0
2021-02-18 10:55:00,34.72,34.72,34.65,34.67,191785.0,28.4476,28.4476,28.3903,28.4066,191785.0
2021-02-18 11:00:00,34.68,34.68,34.66,34.66,188801.0,28.4148,28.4148,28.3984,28.3984,188801.0
2021-02-18 11:05:00,34.67,34.73,34.66,34.7,260289.0,28.4066,28.4558,28.3984,28.4312,260289.0
2021-02-18 11:10:00,34.7,34.71,34.67,34.69,183264.0,28.4312,28.4394,28.4066,28.423,183264.0
2021-02-18 11:15:00,34.7,34.71,34.67,34.7,234731.0,28.4312,28.4394,28.4066,28.4312,234731.0
2021-02-18 11:20:00,34.7,34.74,34.68,34.71,197134.0,28.4312,28.464,28.4148,28.4394,197134.0
2021-02-18 11:25:00,34.71,34.73,34.68,34.7,199798.0,28.4394,28.4558,28.4148,28.4312,199798.0
2021-02-18 11:30:00,34.7,34.71,34.68,34.7,149899.0,28.4312,28.4394,28.4148,28.4312,149899.0
2021-02-18 11:35:00,34.7,34.7,34.68,34.69,154805.0,28.4312,28.4312,28.4148,28.423,154805.0
2021-02-18 11:40:00,34.69,34.71,34.68,34.69,213835.0,28.423,28.4394,28.4148,28.423,213835.0
2021-02-18 11:45:00,34.7,34.72,34.69,34.7,240966.0,28.4312,28.4476,28.423,28.4312,240966.0
2021-02-18 11:50:00,34.7,34.71,34.69,34.7,102564.0,28.4312,28.4394,28.423,28.4312,102564.0
2021-02-18 11:55:00,34.7,34.7,34.68,34.69,122197.0,28.4312,28.4312,28.4148,28.423,122197.0
2021-02-18 12:00:00,34.69,34.7,34.67,34.69,182949.0,28.423,28.4312,28.4066,28.423,182949.0
2021-02-18 12:05:00,34.69,34.69,34.64,34.66,276069.0,28.423,28.423,28.3821,28.3984,276069.0
2021-02-18 12:10:00,34.65,34.7,34.63,34.67,236087.0,28.3903,28.4312,28.3739,28.4066,236087.0
2021-02-18 12:15:00,34.68,34.68,34.64,34.66,197353.0,28.4148,28.4148,28.3821,28.3984,197353.0
2021-02-18 12:20:00,34.66,34.67,34.63,34.65,243386.0,28.3984,28.4066,28.3739,28.3903,243386.0
2021-02-18 12:25:00,34.65,34.67,34.61,34.64,442080.0,28.3903,28.4066,28.3575,28.3821,442080.0
2021-02-18 12:30:00,34.64,34.65,34.61,34.64,172047.0,28.3821,28.3903,28.3575,28.3821,172047.0
2021-02-18 12:35:00,34.64,34.65,34.62,34.65,169942.0,28.3821,28.3903,28.3657,28.3903,169942.0
2021-02-18 12:40:00,34.65,34.68,34.64,34.66,263694.0,28.3903,28.4148,28.3821,28.3984,263694.0
2021-02-18 12:45:00,34.66,34.68,34.65,34.66,134940.0,28.3984,28.4148,28.3903,28.3984,134940.0
2021-02-18 12:50:00,34.67,34.67,34.62,34.63,155014.0,28.4066,28.4066,28.3657,28.3739,155014.0
2021-02-18 12:55:00,34.62,34.66,34.62,34.65,123188.0,28.3657,28.3984,28.3657,28.3903,123188.0
2021-02-18 13:00:00,34.64,34.65,34.62,34.63,104409.0,28.3821,28.3903,28.3657,28.3739,104409.0
2021-02-18 13:05:00,34.63,34.64,34.6,34.62,202308.0,28.3739,28.3821,28.3493,28.3657,202308.0
2021-02-18 13:10:00,34.61,34.62,34.57,34.58,731385.0,28.3575,28.3657,28.3247,28.3329,731385.0
2021-02-18 13:15:00,34.58,34.62,34.57,34.59,275965.0,28.3329,28.3657,28.3247,28.3411,275965.0
2021-02-18 13:20:00,34.59,34.65,34.57,34.62,330248.0,28.3411,28.3903,28.3247,28.3657,330248.0
2021-02-18 13:25:00,34.63,34.68,34.61,34.64,425612.0,28.3739,28.4148,28.3575,28.3821,425612.0
2021-02-18 13:30:00,34.65,34.65,34.61,34.62,251980.0,28.3903,28.3903,28.3575,28.3657,251980.0
2021-02-18 13:35:00,34.62,34.65,34.61,34.62,210063.0,28.3657,28.3903,28.3575,28.3657,210063.0
2021-02-18 13:40:00,34.62,34.63,34.61,34.62,149420.0,28.3657,28.3739,28.3575,28.3657,149420.0
2021-02-18 13:45:00,34.62,34.65,34.62,34.65,208332.0,28.3657,28.3903,28.3657,28.3903,208332.0
2021-02-18 13:50:00,34.64,34.66,34.62,34.62,156465.0,28.3821,28.3984,28.3657,28.3657,156465.0
2021-02-18 13:55:00,34.62,34.63,34.61,34.63,113795.0,28.3657,28.3739,28.3575,28.3739,113795.0
2021-02-18 14:00:00,34.62,34.65,34.61,34.63,223153.0,28.3657,28.3903,28.3575,28.3739,223153.0
2021-02-18 14:05:00,34.63,34.65,34.62,34.64,152985.0,28.3739,28.3903,28.3657,28.3821,152985.0
2021-02-18 14:10:00,34.65,34.66,34.64,34.64,150075.0,28.3903,28.3984,28.3821,28.3821,150075.0
2021-02-18 14:15:00,34.65,34.66,34.64,34.66,127576.0,28.3903,28.3984,28.3821,28.3984,127576.0
2021-02-18 14:20:00,34.66,34.68,34.65,34.66,182127.0,28.3984,28.4148,28.3903,28.3984,182127.0
2021-02-18 14:25:00,34.66,34.68,34.66,34.68,86804.0,28.3984,28.4148,28.3984,28.4148,86804.0
2021-02-18 14:30:00,34.68,34.7,34.66,34.69,239026.0,28.4148,28.4312,28.3984,28.423,239026.0
2021-02-18 14:35:00,34.7,34.7,34.66,34.67,192151.0,28.4312,28.4312,28.3984,28.4066,192151.0
2021-02-18 14:40:00,34.68,34.68,34.65,34.66,108795.0,28.4148,28.4148,28.3903,28.3984,108795.0
2021-02-18 14:45:00,34.66,34.67,34.63,34.64,163014.0,28.3984,28.4066,28.3739,28.3821,163014.0
2021-02-18 14:50:00,34.64,34.65,34.61,34.62,198331.0,28.3821,28.3903,28.3575,28.3657,198331.0
2021-02-18 14:55:00,34.62,34.65,34.61,34.64,143678.0,28.3657,28.3903,28.3575,28.3821,143678.0
2021-02-18 15:00:00,34.63,34.64,34.61,34.62,110560.0,28.3739,28.3821,28.3575,28.3657,110560.0
2021-02-18 15:05:00,34.62,34.66,34.62,34.66,265455.0,28.3657,28.3984,28.3657,28.3984,265455.0
2021-02-18 15:10:00,34.66,34.67,34.64,34.65,185022.0,28.3984,28.4066,28.3821,28.3903,185022.0
2021-02-18 15:15:00,34.65,34.65,34.63,34.64,176011.0,28.3903,28.3903,28.3739,28.3821,176011.0
2021-02-18 15:20:00,34.64,34.64,34.63,34.64,134779.0,28.3821,28.3821,28.3739,28.3821,134779.0
2021-02-18 15:25:00,34.63,34.66,34.63,34.65,150471.0,28.3739,28.3984,28.3739,28.3903,150471.0
2021-02-18 15:30:00,34.65,34.65,34.62,34.63,254727.0,28.3903,28.3903,28.3657,28.3739,254727.0
2021-02-18 15:35:00,34.63,34.63,34.61,34.61,263148.0,28.3739,28.3739,28.3575,28.3575,263148.0
2021-02-18 15:40:00,34.62,34.63,34.61,34.63,201508.0,28.3657,28.3739,28.3575,28.3739,201508.0
2021-02-18 15:45:00,34.63,34.64,34.6,34.61,399416.0,28.3739,28.3821,28.3493,28.3575,399416.0
2021-02-18 15:50:00,34.61,34.62,34.57,34.58,700996.0,28.3575,28.3657,28.3247,28.3329,700996.0
2021-02-18 15:55:00,34.58,34.58,34.52,34.56,1681965.0,28.3329,28.3329,28.2837,28.3165,1681965.0
2021-02-19 09:30:00,34.66,34.68,34.59,34.64,1641930.0,28.3984,28.4148,28.3411,28.3821,1641930.0
2021-02-19 09:35:00,34.64,34.68,34.59,34.61,579225.0,28.3821,28.4148,28.3411,28.3575,579225.0
2021-02-19 09:40:00,34.61,34.62,34.46,34.54,751319.0,28.3575,28.3657,28.2346,28.3001,751319.0
2021-02-19 09:45:00,34.53,34.54,34.44,34.47,532017.0,28.2919,28.3001,28.2182,28.2428,532017.0
2021-02-19 09:50:00,34.46,34.51,34.44,34.47,390937.0,28.2346,28.2755,28.2182,28.2428,390937.0
2021-02-19 09:55:00,34.48,34.53,34.46,34.52,353369.0,28.251,28.2919,28.2346,28.2837,353369.0
2021-02-19 10:00:00,34.52,34.53,34.46,34.47,411357.0,28.2837,28.2919,28.2346,28.2428,411357.0
2021-02-19 10:05:00,34.47,34.55,34.47,34.5,373034.0,28.2428,28.3083,28.2428,28.2674,373034.0
2021-02-19 10:10:00,34.51,34.52,34.47,34.47,283699.0,28.2755,28.2837,28.2428,28.2428,283699.0
2021-02-19 10:15:00,34.47,34.53,34.47,34.49,319808.0,28.2428,28.2919,28.2428,28.2592,319808.0
2021-02-19 10:20:00,34.49,34.51,34.47,34.49,205004.0,28.2592,28.2755,28.2428,28.2592,205004.0
2021-02-19 10:25:00,34.48,34.51,34.46,34.47,306723.0,28.251,28.2755,28.2346,28.2428,306723.0
2021-02-19 10:30:00,34.46,34.52,34.46,34.49,279684.0,28.2346,28.2837,28.2346,28.2592,279684.0
2021-02-19 10:35:00,34.48,34.51,34.47,34.51,201919.0,28.251,28.2755,28.2428,28.2755,201919.0
2021-02-19 10:40:00,34.51,34.54,34.49,34.52,345344.0,28.2755,28.3001,28.2592,28.2837,345344.0
2021-02-19 10:45:00,34.51,34.52,34.48,34.5,229182.0,28.2755,28.2837,28.251,28.2674,229182.0
2021-02-19 10:50:00,34.5,34.5,34.47,34.48,234610.0,28.2674,28.2674,28.2428,28.251,234610.0
2021-02-19 10:55:00,34.48,34.49,34.46,34.48,233657.0,28.251,28.2592,28.2346,28.251,233657.0
2021-02-19 11:00:00,34.48,34.5,34.47,34.49,216828.0,28.251,28.2674,28.2428,28.2592,216828.0
2021-02-19 11:05:00,34.49,34.53,34.48,34.5,299882.0,28.2592,28.2919,28.251,28.2674,299882.0
2021-02-19 11:10:00,34.5,34.53,34.49,34.52,270886.0,28.2674,28.2919,28.2592,28.2837,270886.0
2021-02-19 11:15:00,34.51,34.52,34.5,34.52,164912.0,28.2755,28.2837,28.2674,28.2837,164912.0
2021-02-19 11:20:00,34.51,34.56,34.51,34.56,248493.0,28.2755,28.3165,28.2755,28.3165,248493.0
2021-02-19 11:25:00,34.56,34.59,34.55,34.55,352190.0,28.3165,28.3411,28.3083,28.3083,352190.0
2021-02-19 11:30:00,34.55,34.56,34.5,34.52,316106.0,28.3083,28.3165,28.2674,28.2837,316106.0
2021-02-19 11:35:00,34.52,34.55,34.51,34.52,177680.0,28.2837,28.3083,28.2755,28.2837,177680.0
2021-02-19 11:40:00,34.53,34.53,34.51,34.51,112877.0,28.2919,28.2919,28.2755,28.2755,112877.0
2021-02-19 11:45:00,34.52,34.57,34.51,34.57,272945.0,28.2837,28.3247,28.2755,28.3247,272945.0
2021-02-19 11:50:00,34.56,34.57,34.53,34.54,127818.0,28.3165,28.3247,28.2919,28.3001,127818.0
2021-02-19 11:55:00,34.54,34.54,34.51,34.53,141132.0,28.3001,28.3001,28.2755,28.2919,141132.0
2021-02-19 12:00:00,34.52,34.54,34.52,34.52,94831.0,28.2837,28.3001,28.2837,28.2837,94831.0
2021-02-19 12:05:00,34.53,34.54,34.51,34.51,157567.0,28.2919,28.3001,28.2755,28.2755,157567.0
2021-02-19 12:10:00,34.52,34.54,34.51,34.53,123312.0,28.2837,28.3001,28.2755,28.2919,123312.0
2021-02-19 12:15:00,34.54,34.55,34.53,34.54,99896.0,28.3001,28.3083,28.2919,28.3001,99896.0
2021-02-19 12:20:00,34.54,34.56,34.53,34.54,249170.0,28.3001,28.3165,28.2919,28.3001,249170.0
2021-02-19 12:25:00,34.53,34.54,34.51,34.52,172963.0,28.2919,28.3001,28.2755,28.2837,172963.0
2021-02-19 12:30:00,34.52,34.53,34.51,34.52,137458.0,28.2837,28.2919,28.2755,28.2837,137458.0
2021-02-19 12:35:00,34.52,34.53,34.51,34.52,112562.0,28.2837,28.2919,28.2755,28.2837,112562.0
2021-02-19 12:40:00,34.52,34.52,34.5,34.51,177993.0,28.2837,28.2837,28.2674,28.2755,177993.0
2021-02-19 12:45:00,34.51,34.52,34.5,34.51,127257.0,28.2755,28.2837,28.2674,28.2755,127257.0
2021-02-19 12:50:00,34.52,34.52,34.47,34.48,363918.0,28.2837,28.2837,28.2428,28.251,363918.0
2021-02-19 12:55:00,34.49,34.5,34.48,34.5,172131.0,28.2592,28.2674,28.251,28.2674,172131.0
2021-02-19 13:00:00,34.5,34.5,34.48,34.49,87912.0,28.2674,28.2674,28.251,28.2592,87912.0
2021-02-19 13:05:00,34.49,34.5,34.48,34.48,141198.0,28.2592,28.2674,28.251,28.251,141198.0
2021-02-19 13:10:00,34.48,34.5,34.46,34.48,303960.0,28.251,28.2674,28.2346,28.251,303960.0
2021-02-19 13:15:00,34.47,34.48,34.47,34.48,74377.0,28.2428,28.251,28.2428,28.251,74377.0
2021-02-19 13:20:00,34.48,34.48,34.46,34.47,196685.0,28.251,28.251,28.2346,28.2428,196685.0
2021-02-19 13:25:00,34.47,34.48,34.46,34.46,130787.0,28.2428,28.251,28.2346,28.2346,130787.0
2021-02-19 13:30:00,34.47,34.48,34.45,34.48,235572.0,28.2428,28.251,28.2264,28.251,235572.0
2021-02-19 13:35:00,34.48,34.51,34.47,34.5,268608.0,28.251,28.2755,28.2428,28.2674,268608.0
2021-02-19 13:40:00,34.5,34.53,34.49,34.52,140122.0,28.2674,28.2919,28.2592,28.2837,140122.0
2021-02-19 13:45:00,34.53,34.53,34.5,34.5,176972.0,28.2919,28.2919,28.2674,28.2674,176972.0
2021-02-19 13:50:00,34.51,34.52,34.48,34.51,266162.0,28.2755,28.2837,28.251,28.2755,266162.0
2021-02-19 13:55:00,34.51,34.53,34.51,34.51,126225.0,28.2755,28.2919,28.2755,28.2755,126225.0
2021-02-19 14:00:00,34.52,34.53,34.51,34.52,109451.0,28.2837,28.2919,28.2755,28.2837,109451.0
2021-02-19 14:05:00,34.52,34.52,34.49,34.5,190345.0,28.2837,28.2837,28.2592,28.2674,190345.0
2021-02-19 14:10:00,34.5,34.5,34.48,34.48,106613.0,28.2674,28.2674,28.251,28.251,106613.0
2021-02-19 14:15:00,34.49,34.52,34.48,34.51,239517.0,28.2592,28.2837,28.251,28.2755,239517.0
2021-02-19 14:20:00,34.51,34.51,34.48,34.5,232037.0,28.2755,28.2755,28.251,28.2674,232037.0
2021-02-19 14:25:00,34.51,34.51,34.47,34.48,228621.0,28.2755,28.2755,28.2428,28.251,228621.0
2021-02-19 14:30:00,34.48,34.5,34.47,34.48,116999.0,28.251,28.2674,28.2428,28.251,116999.0
2021-02-19 14:35:00,34.48,34.49,34.47,34.48,154218.0,28.251,28.2592,28.2428,28.251,154218.0
2021-02-19 14:40:00,34.48,34.48,34.46,34.48,158317.0,28.251,28.251,28.2346,28.251,158317.0
2021-02-19 14:45:00,34.48,34.49,34.46,34.47,225695.0,28.251,28.2592,28.2346,28.2428,225695.0
2021-02-19 14:50:00,34.47,34.47,34.45,34.47,136664.0,28.2428,28.2428,28.2264,28.2428,136664.0
2021-02-19 14:55:00,34.47,34.47,34.45,34.46,198904.0,28.2428,28.2428,28.2264,28.2346,198904.0
2021-02-19 15:00:00,34.47,34.48,34.46,34.46,195856.0,28.2428,28.251,28.2346,28.2346,195856.0
2021-02-19 15:05:00,34.47,34.47,34.45,34.45,235613.0,28.2428,28.2428,28.2264,28.2264,235613.0
2021-02-19 15:10:00,34.46,34.49,34.45,34.46,319511.0,28.2346,28.2592,28.2264,28.2346,319511.0
2021-02-19 15:15:00,34.46,34.48,34.46,34.48,214374.0,28.2346,28.251,28.2346,28.251,214374.0
2021-02-19 15:20:00,34.48,34.48,34.45,34.47,270615.0,28.251,28.251,28.2264,28.2428,270615.0
2021-02-19 15:25:00,34.46,34.49,34.46,34.48,336543.0,28.2346,28.2592,28.2346,28.251,336543.0
2021-02-19 15:30:00,34.49,34.51,34.48,34.49,442923.0,28.2592,28.2755,28.251,28.2592,442923.0
2021-02-19 15:35:00,34.5,34.52,34.49,34.52,286860.0,28.2674,28.2837,28.2592,28.2837,286860.0
2021-02-19 15:40:00,34.51,34.52,34.47,34.48,398480.0,28.2755,28.2837,28.2428,28.251,398480.0
2021-02-19 15:45:00,34.48,34.49,34.47,34.48,413914.0,28.251,28.2592,28.2428,28.251,413914.0
2021-02-19 15:50:00,34.48,34.48,34.45,34.45,634272.0,28.251,28.251,28.2264,28.2264,634272.0
2021-02-19 15:55:00,34.46,34.47,34.4,34.43,1757661.0,28.2346,28.2428,28.1854,28.21,1757661.0
2021-02-22 09:30:00,34.33,34.37,34.17,34.24,1984816.0,28.1281,28.1608,27.997,28.0543,1984816.0
2021-02-22 09:35:00,34.25,34.25,34.1,34.17,789251.0,28.0625,28.0625,27.9396,27.997,789251.0
2021-02-22 09:40:00,34.17,34.19,34.04,34.18,885702.0,27.997,28.0134,27.8905,28.0052,885702.0
2021-02-22 09:45:00,34.16,34.19,34.12,34.15,389702.0,27.9888,28.0134,27.956,27.9806,389702.0
2021-02-22 09:50:00,34.15,34.16,34.08,34.09,445562.0,27.9806,27.9888,27.9232,27.9314,445562.0
2021-02-22 09:55:00,34.09,34.13,34.06,34.1,434942.0,27.9314,27.9642,27.9068,27.9396,434942.0
2021-02-22 10:00:00,34.09,34.11,34.06,34.07,403693.0,27.9314,27.9478,27.9068,27.915,403693.0
2021-02-22 10:05:00,34.06,34.11,34.06,34.09,382012.0,27.9068,27.9478,27.9068,27.9314,382012.0
2021-02-22 10:10:00,34.08,34.13,34.08,34.13,334139.0,27.9232,27.9642,27.9232,27.9642,334139.0
2021-02-22 10:15:00,34.13,34.14,34.06,34.07,540231.0,27.9642,27.9724,27.9068,27.915,540231.0
2021-02-22 10:20:00,34.07,34.13,34.06,34.12,278442.0,27.915,27.9642,27.9068,27.956,278442.0
2021-02-22 10:25:00,34.13,34.14,34.1,34.11,222176.0,27.9642,27.9724,27.9396,27.9478,222176.0
2021-02-22 10:30:00,34.12,34.19,34.1,34.16,897111.0,27.956,28.0134,27.9396,27.9888,897111.0
2021-02-22 10:35:00,34.16,34.25,34.12,34.23,850564.0,27.9888,28.0625,27.956,28.0461,850564.0
2021-02-22 10:40:00,34.23,34.27,34.23,34.25,559796.0,28.0461,28.0789,28.0461,28.0625,559796.0
2021-02-22 10:45:00,34.25,34.3,34.24,34.29,341520.0,28.0625,28.1035,28.0543,28.0953,341520.0
2021-02-22 10:50:00,34.3,34.3,34.25,34.25,439777.0,28.1035,28.1035,28.0625,28.0625,439777.0
2021-02-22 10:55:00,34.26,34.28,34.2,34.27,323554.0,28.0707,28.0871,28.0215,28.0789,323554.0
2021-02-22 11:00:00,34.27,34.29,34.26,34.26,258184.0,28.0789,28.0953,28.0707,28.0707,258184.0
2021-02-22 11:05:00,34.26,34.29,34.23,34.28,331770.0,28.0707,28.0953,28.0461,28.0871,331770.0
2021-02-22 11:10:00,34.29,34.29,34.22,34.26,233323.0,28.0953,28.0953,28.0379,28.0707,233323.0
2021-02-22 11:15:00,34.26,34.3,34.25,34.3,184917.0,28.0707,28.1035,28.0625,28.1035,184917.0
2021-02-22 11:20:00,34.29,34.29,34.23,34.23,231234.0,28.0953,28.0953,28.0461,28.0461,231234.0
2021-02-22 11:25:00,34.23,34.25,34.21,34.24,152782.0,28.0461,28.0625,28.0297,28.0543,152782.0
2021-02-22 11:30:00,34.23,34.24,34.2,34.2,146546.0,28.0461,28.0543,28.0215,28.0215,146546.0
2021-02-22 11:35:00,34.21,34.21,34.17,34.17,311490.0,28.0297,28.0297,27.997,27.997,311490.0
2021-02-22 11:40:00,34.17,34.18,34.11,34.13,758932.0,27.997,28.0052,27.9478,27.9642,758932.0
2021-02-22 11:45:00,34.14,34.19,34.13,34.17,205968.0,27.9724,28.0134,27.9642,27.997,205968.0
2021-02-22 11:50:00,34.18,34.19,34.17,34.18,172931.0,28.0052,28.0134,27.997,28.0052,172931.0
2021-02-22 11:55:00,34.18,34.2,34.17,34.19,260396.0,28.0052,28.0215,27.997,28.0134,260396.0
2021-02-22 12:00:00,34.19,34.19,34.15,34.18,204271.0,28.0134,28.0134,27.9806,28.0052,204271.0
2021-02-22 12:05:00,34.18,34.24,34.17,34.23,332493.0,28.0052,28.0543,27.997,28.0461,332493.0
2021-02-22 12:10:00,34.23,34.25,34.22,34.22,193158.0,28.0461,28.0625,28.0379,28.0379,193158.0
2021-02-22 12:15:00,34.23,34.28,34.2,34.27,425604.0,28.0461,28.0871,28.0215,28.0789,425604.0
2021-02-22 12:20:00,34.26,34.28,34.23,34.25,222667.0,28.0707,28.0871,28.0461,28.0625,222667.0
2021-02-22 12:25:00,34.25,34.29,34.25,34.26,227858.0,28.0625,28.0953,28.0625,28.0707,227858.0
2021-02-22 12:30:00,34.27,34.28,34.24,34.28,251353.0,28.0789,28.0871,28.0543,28.0871,251353.0
2021-02-22 12:35:00,34.27,34.29,34.26,34.29,184112.0,28.0789,28.0953,28.0707,28.0953,184112.0
2021-02-22 12:40:00,34.28,34.29,34.25,34.27,237643.0,28.0871,28.0953,28.0625,28.0789,237643.0
2021-02-22 12:45:00,34.27,34.29,34.25,34.26,302621.0,28.0789,28.0953,28.0625,28.0707,302621.0
2021-02-22 12:50:00,34.26,34.29,34.26,34.29,186027.0,28.0707,28.0953,28.0707,28.0953,186027.0
2021-02-22 12:55:00,34.28,34.29,34.26,34.27,186106.0,28.0871,28.0953,28.0707,28.0789,186106.0
2021-02-22 13:00:00,34.27,34.29,34.24,34.28,221880.0,28.0789,28.0953,28.0543,28.0871,221880.0
2021-02-22 13:05:00,34.27,34.3,34.25,34.26,248618.0,28.0789,28.1035,28.0625,28.0707,248618.0
2021-02-22 13:10:00,34.26,34.3,34.25,34.29,143070.0,28.0707,28.1035,28.0625,28.0953,143070.0
2021-02-22 13:15:00,34.29,34.3,34.28,34.28,126092.0,28.0953,28.1035,28.0871,28.0871,126092.0
2021-02-22 13:20:00,34.28,34.3,34.26,34.29,236151.0,28.0871,28.1035,28.0707,28.0953,236151.0
2021-02-22 13:25:00,34.29,34.3,34.26,34.3,175795.0,28.0953,28.1035,28.0707,28.1035,175795.0
2021-02-22 13:30:00,34.3,34.3,34.28,34.3,137854.0,28.1035,28.1035,28.0871,28.1035,137854.0
2021-02-22 13:35:00,34.3,34.32,34.29,34.31,158524.0,28.1035,28.1199,28.0953,28.1117,158524.0
2021-02-22 13:40:00,34.32,34.33,34.3,34.3,136969.0,28.1199,28.1281,28.1035,28.1035,136969.0
2021-02-22 13:45:00,34.3,34.33,34.3,34.32,221789.0,28.1035,28.1281,28.1035,28.1199,221789.0
2021-02-22 13:50:00,34.32,34.32,34.27,34.27,251391.0,28.1199,28.1199,28.0789,28.0789,251391.0
2021-02-22 13:55:00,34.28,34.29,34.27,34.28,132579.0,28.0871,28.0953,28.0789,28.0871,132579.0
2021-02-22 14:00:00,34.29,34.29,34.26,34.26,138572.0,28.0953,28.0953,28.0707,28.0707,138572.0
2021-02-22 14:05:00,34.27,34.27,34.23,34.25,332150.0,28.0789,28.0789,28.0461,28.0625,332150.0
2021-02-22 14:10:00,34.25,34.26,34.23,34.25,173873.0,28.0625,28.0707,28.0461,28.0625,173873.0
2021-02-22 14:15:00,34.25,34.25,34.23,34.25,142348.0,28.0625,28.0625,28.0461,28.0625,142348.0
2021-02-22 14:20:00,34.25,34.25,34.22,34.24,103631.0,28.0625,28.0625,28.0379,28.0543,103631.0
2021-02-22 14:25:00,34.23,34.25,34.23,34.24,119746.0,28.0461,28.0625,28.0461,28.0543,119746.0
2021-02-22 14:30:00,34.25,34.25,34.23,34.25,177853.0,28.0625,28.0625,28.0461,28.0625,177853.0
2021-02-22 14:35:00,34.25,34.28,34.24,34.27,152280.0,28.0625,28.0871,28.0543,28.0789,152280.0
2021-02-22 14:40:00,34.27,34.27,34.24,34.24,113442.0,28.0789,28.0789,28.0543,28.0543,113442.0
2021-02-22 14:45:00,34.24,34.26,34.23,34.25,225071.0,28.0543,28.0707,28.0461,28.0625,225071.0
2021-02-22 14:50:00,34.25,34.26,34.22,34.22,131462.0,28.0625,28.0707,28.0379,28.0379,131462.0
2021-02-22 14:55:00,34.23,34.23,34.21,34.22,246548.0,28.0461,28.0461,28.0297,28.0379,246548.0
2021-02-22 15:00:00,34.22,34.27,34.22,34.26,240326.0,28.0379,28.0789,28.0379,28.0707,240326.0
2021-02-22 15:05:00,34.25,34.3,34.25,34.29,200405.0,28.0625,28.1035,28.0625,28.0953,200405.0
2021-02-22 15:10:00,34.28,34.32,34.28,34.32,298422.0,28.0871,28.1199,28.0871,28.1199,298422.0
2021-02-22 15:15:00,34.32,34.34,34.29,34.31,278063.0,28.1199,28.1363,28.0953,28.1117,278063.0
2021-02-22 15:20:00,34.32,34.33,34.29,34.32,259782.0,28.1199,28.1281,28.0953,28.1199,259782.0
2021-02-22 15:25:00,34.31,34.33,34.29,34.32,329247.0,28.1117,28.1281,28.0953,28.1199,329247.0
2021-02-22 15:30:00,34.33,34.34,34.29,34.32,383437.0,28.1281,28.1363,28.0953,28.1199,383437.0
2021-02-22 15:35:00,34.31,34.32,34.29,34.3,352870.0,28.1117,28.1199,28.0953,28.1035,352870.0
2021-02-22 15:40:00,34.3,34.33,34.28,34.31,304327.0,28.1035,28.1281,28.0871,28.1117,304327.0
2021-02-22 15:45:00,34.32,34.34,34.3,34.33,343550.0,28.1199,28.1363,28.1035,28.1281,343550.0
2021-02-22 15:50:00,34.33,34.33,34.27,34.29,593197.0,28.1281,28.1281,28.0789,28.0953,593197.0
2021-02-22 15:55:00,34.29,34.33,34.24,34.27,1609174.0,28.0953,28.1281,28.0543,28.0789,1609174.0
2021-02-23 09:30:00,34.0,34.19,33.95,34.1,2111631.0,27.8577,28.0134,27.8167,27.9396,2111631.0
2021-02-23 09:35:00,34.11,34.16,33.95,33.97,775770.0,27.9478,27.9888,27.8167,27.8331,775770.0
2021-02-23 09:40:00,33.96,34.03,33.88,33.92,1282599.0,27.8249,27.8823,27.7594,27.7921,1282599.0
2021-02-23 09:45:00,33.93,34.02,33.85,33.89,1010529.0,27.8003,27.8741,27.7348,27.7676,1010529.0
2021-02-23 09:50:00,33.89,33.97,33.85,33.95,1079300.0,27.7676,27.8331,27.7348,27.8167,1079300.0
2021-02-23 09:55:00,33.95,34.0,33.89,33.99,1143646.0,27.8167,27.8577,27.7676,27.8495,1143646.0
2021-02-23 10:00:00,33.99,34.05,33.9,34.02,690719.0,27.8495,27.8986,27.7757,27.8741,690719.0
2021-02-23 10:05:00,34.02,34.02,33.86,33.93,637845.0,27.8741,27.8741,27.743,27.8003,637845.0
2021-02-23 10:10:00,33.93,33.95,33.87,33.89,628606.0,27.8003,27.8167,27.7512,27.7676,628606.0
2021-02-23 10:15:00,33.89,33.9,33.79,33.81,736387.0,27.7676,27.7757,27.6856,27.702,736387.0
2021-02-23 10:20:00,33.81,33.82,33.73,33.75,1005430.0,27.702,27.7102,27.6365,27.6528,1005430.0
2021-02-23 10:25:00,33.75,33.82,33.68,33.81,803350.0,27.6528,27.7102,27.5955,27.702,803350.0
2021-02-23 10:30:00,33.81,33.85,33.77,33.8,435243.0,27.702,27.7348,27.6692,27.6938,435243.0
2021-02-23 10:35:00,33.8,33.86,33.73,33.75,501357.0,27.6938,27.743,27.6365,27.6528,501357.0
2021-02-23 10:40:00,33.75,33.77,33.7,33.76,458435.0,27.6528,27.6692,27.6119,27.661,458435.0
2021-02-23 10:45:00,33.75,33.8,33.73,33.76,1019897.0,27.6528,27.6938,27.6365,27.661,1019897.0
2021-02-23 10:50:00,33.76,33.78,33.71,33.78,594556.0,27.661,27.6774,27.6201,27.6774,594556.0
2021-02-23 10:55:00,33.78,33.8,33.7,33.74,726229.0,27.6774,27.6938,27.6119,27.6447,726229.0
2021-02-23 11:00:00,33.73,33.8,33.73,33.77,352422.0,27.6365,27.6938,27.6365,27.6692,352422.0
2021-02-23 11:05:00,33.78,33.85,33.77,33.78,377453.0,27.6774,27.7348,27.6692,27.6774,377453.0
2021-02-23 11:10:00,33.77,33.8,33.77,33.8,280698.0,27.6692,27.6938,27.6692,27.6938,280698.0
2021-02-23 11:15:00,33.79,33.81,33.75,33.79,427517.0,27.6856,27.702,27.6528,27.6856,427517.0
2021-02-23 11:20:00,33.78,33.79,33.73,33.73,439124.0,27.6774,27.6856,27.6365,27.6365,439124.0
2021-02-23 11:25:00,33.73,33.76,33.72,33.75,383881.0,27.6365,27.661,27.6283,27.6528,383881.0
2021-02-23 11:30:00,33.76,33.8,33.74,33.8,313943.0,27.661,27.6938,27.6447,27.6938,313943.0
2021-02-23 11:35:00,33.79,33.83,33.79,33.82,338138.0,27.6856,27.7184,27.6856,27.7102,338138.0
2021-02-23 11:40:00,33.82,33.82,33.77,33.78,295291.0,27.7102,27.7102,27.6692,27.6774,295291.0
2021-02-23 11:45:00,33.78,33.79,33.76,33.77,236056.0,27.6774,27.6856,27.661,27.6692,236056.0
2021-02-23 11:50:00,33.78,33.79,33.76,33.78,172801.0,27.6774,27.6856,27.661,27.6774,172801.0
2021-02-23 11:55:00,33.79,33.83,33.78,33.81,200709.0,27.6856,27.7184,27.6774,27.702,200709.0
2021-02-23 12:00:00,33.82,33.82,33.76,33.78,231942.0,27.7102,27.7102,27.661,27.6774,231942.0
2021-02-23 12:05:00,33.79,33.79,33.74,33.76,319412.0,27.6856,27.6856,27.6447,27.661,319412.0
2021-02-23 12:10:00,33.75,33.77,33.71,33.73,320232.0,27.6528,27.6692,27.6201,27.6365,320232.0
2021-02-23 12:15:00,33.73,33.76,33.72,33.74,281863.0,27.6365,27.661,27.6283,27.6447,281863.0
2021-02-23 12:20:00,33.75,33.75,33.73,33.74,187273.0,27.6528,27.6528,27.6365,27.6447,187273.0
2021-02-23 12:25:00,33.73,33.76,33.73,33.74,223652.0,27.6365,27.661,27.6365,27.6447,223652.0
2021-02-23 12:30:00,33.75,33.78,33.74,33.77,310742.0,27.6528,27.6774,27.6447,27.6692,310742.0
2021-02-23 12:35:00,33.77,33.77,33.72,33.75,202248.0,27.6692,27.6692,27.6283,27.6528,202248.0
2021-02-23 12:40:00,33.74,33.76,33.73,33.75,291195.0,27.6447,27.661,27.6365,27.6528,291195.0
2021-02-23 12:45:00,33.75,33.85,33.74,33.78,284334.0,27.6528,27.7348,27.6447,27.6774,284334.0
2021-02-23 12:50:00,33.77,33.8,33.77,33.78,216940.0,27.6692,27.6938,27.6692,27.6774,216940.0
2021-02-23 12:55:00,33.79,33.79,33.74,33.75,165334.0,27.6856,27.6856,27.6447,27.6528,165334.0
2021-02-23 13:00:00,33.75,33.76,33.73,33.73,215424.0,27.6528,27.661,27.6365,27.6365,215424.0
2021-02-23 13:05:00,33.74,33.75,33.73,33.74,122994.0,27.6447,27.6528,27.6365,27.6447,122994.0
2021-02-23 13:10:00,33.74,33.77,33.74,33.75,192674.0,27.6447,27.6692,27.6447,27.6528,192674.0
2021-02-23 13:15:00,33.75,33.76,33.74,33.76,288723.0,27.6528,27.661,27.6447,27.661,288723.0
2021-02-23 13:20:00,33.76,33.79,33.74,33.79,252157.0,27.661,27.6856,27.6447,27.6856,252157.0
2021-02-23 13:25:00,33.79,33.8,33.77,33.79,144544.0,27.6856,27.6938,27.6692,27.6856,144544.0
2021-02-23 13:30:00,33.79,33.8,33.77,33.8,368608.0,27.6856,27.6938,27.6692,27.6938,368608.0
2021-02-23 13:35:00,33.8,33.81,33.79,33.81,254213.0,27.6938,27.702,27.6856,27.702,254213.0
2021-02-23 13:40:00,33.8,33.82,33.78,33.8,283135.0,27.6938,27.7102,27.6774,27.6938,283135.0
2021-02-23 13:45:00,33.8,33.81,33.77,33.79,174148.0,27.6938,27.702,27.6692,27.6856,174148.0
2021-02-23 13:50:00,33.79,33.8,33.78,33.8,164871.0,27.6856,27.6938,27.6774,27.6938,164871.0
2021-02-23 13:55:00,33.8,33.8,33.78,33.78,188447.0,27.6938,27.6938,27.6774,27.6774,188447.0
2021-02-23 14:00:00,33.79,33.8,33.77,33.8,218271.0,27.6856,27.6938,27.6692,27.6938,218271.0
2021-02-23 14:05:00,33.8,33.82,33.79,33.82,173841.0,27.6938,27.7102,27.6856,27.7102,173841.0
2021-02-23 14:10:00,33.82,33.82,33.76,33.77,297181.0,27.7102,27.7102,27.661,27.6692,297181.0
2021-02-23 14:15:00,33.77,33.79,33.76,33.77,201769.0,27.6692,27.6856,27.661,27.6692,201769.0
2021-02-23 14:20:00,33.77,33.78,33.76,33.76,198735.0,27.6692,27.6774,27.661,27.661,198735.0
2021-02-23 14:25:00,33.76,33.78,33.75,33.77,206087.0,27.661,27.6774,27.6528,27.6692,206087.0
2021-02-23 14:30:00,33.77,33.77,33.73,33.75,315561.0,27.6692,27.6692,27.6365,27.6528,315561.0
2021-02-23 14:35:00,33.75,33.77,33.74,33.76,198997.0,27.6528,27.6692,27.6447,27.661,198997.0
2021-02-23 14:40:00,33.76,33.79,33.75,33.77,207604.0,27.661,27.6856,27.6528,27.6692,207604.0
2021-02-23 14:45:00,33.77,33.78,33.76,33.77,234337.0,27.6692,27.6774,27.661,27.6692,234337.0
2021-02-23 14:50:00,33.77,33.8,33.76,33.77,399062.0,27.6692,27.6938,27.661,27.6692,399062.0
2021-02-23 14:55:00,33.77,33.79,33.76,33.79,200821.0,27.6692,27.6856,27.661,27.6856,200821.0
2021-02-23 15:00:00,33.79,33.8,33.77,33.8,242654.0,27.6856,27.6938,27.6692,27.6938,242654.0
2021-02-23 15:05:00,33.8,33.83,33.79,33.81,338348.0,27.6938,27.7184,27.6856,27.702,338348.0
2021-02-23 15:10:00,33.81,33.85,33.8,33.85,497574.0,27.702,27.7348,27.6938,27.7348,497574.0
2021-02-23 15:15:00,33.84,33.88,33.84,33.87,203029.0,27.7266,27.7594,27.7266,27.7512,203029.0
2021-02-23 15:20:00,33.87,33.94,33.86,33.93,426438.0,27.7512,27.8085,27.743,27.8003,426438.0
2021-02-23 15:25:00,33.93,33.95,33.9,33.93,352835.0,27.8003,27.8167,27.7757,27.8003,352835.0
2021-02-23 15:30:00,33.93,33.98,33.92,33.96,470994.0,27.8003,27.8413,27.7921,27.8249,470994.0
2021-02-23 15:35:00,33.95,33.97,33.92,33.93,449335.0,27.8167,27.8331,27.7921,27.8003,449335.0
2021-02-23 15:40:00,33.93,33.99,33.92,33.97,380679.0,27.8003,27.8495,27.7921,27.8331,380679.0
2021-02-23 15:45:00,33.97,34.0,33.96,33.98,406790.0,27.8331,27.8577,27.8249,27.8413,406790.0
2021-02-23 15:50:00,33.99,34.0,33.95,33.95,529780.0,27.8495,27.8577,27.8167,27.8167,529780.0
2021-02-23 15:55:00,33.95,33.97,33.89,33.91,972331.0,27.8167,27.8331,27.7676,27.7839,972331.0
2021-02-24 09:30:00,33.87,33.94,33.8,33.83,996923.0,27.7512,27.8085,27.6938,27.7184,996923.0
2021-02-24 09:35:00,33.82,33.85,33.68,33.74,706177.0,27.7102,27.7348,27.5955,27.6447,706177.0
2021-02-24 09:40:00,33.74,33.84,33.67,33.8,631089.0,27.6447,27.7266,27.5873,27.6938,631089.0
2021-02-24 09:45:00,33.8,33.83,33.78,33.81,290946.0,27.6938,27.7184,27.6774,27.702,290946.0
2021-02-24 09:50:00,33.8,33.81,33.75,33.76,389571.0,27.6938,27.702,27.6528,27.661,389571.0
2021-02-24 09:55:00,33.77,33.79,33.71,33.72,374680.0,27.6692,27.6856,27.6201,27.6283,374680.0
2021-02-24 10:00:00,33.72,33.81,33.71,33.76,408356.0,27.6283,27.702,27.6201,27.661,408356.0
2021-02-24 10:05:00,33.76,33.77,33.68,33.69,513414.0,27.661,27.6692,27.5955,27.6037,513414.0
2021-02-24 10:10:00,33.69,33.77,33.68,33.75,303218.0,27.6037,27.6692,27.5955,27.6528,303218.0
2021-02-24 10:15:00,33.75,33.79,33.73,33.76,534388.0,27.6528,27.6856,27.6365,27.661,534388.0
2021-02-24 10:20:00,33.76,33.8,33.76,33.78,487935.0,27.661,27.6938,27.661,27.6774,487935.0
2021-02-24 10:25:00,33.79,33.8,33.74,33.76,240447.0,27.6856,27.6938,27.6447,27.661,240447.0
2021-02-24 10:30:00,33.75,33.78,33.74,33.77,209488.0,27.6528,27.6774,27.6447,27.6692,209488.0
2021-02-24 10:35:00,33.76,33.8,33.74,33.79,407519.0,27.661,27.6938,27.6447,27.6856,407519.0
2021-02-24 10:40:00,33.79,33.8,33.77,33.79,371198.0,27.6856,27.6938,27.6692,27.6856,371198.0
2021-02-24 10:45:00,33.79,33.79,33.77,33.78,193609.0,27.6856,27.6856,27.6692,27.6774,193609.0
2021-02-24 10:50:00,33.78,33.8,33.77,33.78,266599.0,27.6774,27.6938,27.6692,27.6774,266599.0
2021-02-24 10:55:00,33.78,33.81,33.77,33.79,451548.0,27.6774,27.702,27.6692,27.6856,451548.0
2021-02-24 11:00:00,33.78,33.81,33.77,33.79,394577.0,27.6774,27.702,27.6692,27.6856,394577.0
2021-02-24 11:05:00,33.79,33.81,33.74,33.75,410798.0,27.6856,27.702,27.6447,27.6528,410798.0
2021-02-24 11:10:00,33.75,33.75,33.7,33.72,547995.0,27.6528,27.6528,27.6119,27.6283,547995.0
2021-02-24 11:15:00,33.73,33.78,33.72,33.77,370269.0,27.6365,27.6774,27.6283,27.6692,370269.0
2021-02-24 11:20:00,33.77,33.8,33.76,33.8,219779.0,27.6692,27.6938,27.661,27.6938,219779.0
2021-02-24 11:25:00,33.8,33.8,33.78,33.8,285374.0,27.6938,27.6938,27.6774,27.6938,285374.0
2021-02-24 11:30:00,33.8,33.8,33.78,33.78,296652.0,27.6938,27.6938,27.6774,27.6774,296652.0
2021-02-24 11:35:00,33.79,33.8,33.77,33.8,222650.0,27.6856,27.6938,27.6692,27.6938,222650.0
2021-02-24 11:40:00,33.8,33.84,33.78,33.81,480221.0,27.6938,27.7266,27.6774,27.702,480221.0
2021-02-24 11:45:00,33.8,33.82,33.79,33.82,213540.0,27.6938,27.7102,27.6856,27.7102,213540.0
2021-02-24 11:50:00,33.81,33.81,33.79,33.8,279967.0,27.702,27.702,27.6856,27.6938,279967.0
2021-02-24 11:55:00,33.8,33.83,33.79,33.83,151385.0,27.6938,27.7184,27.6856,27.7184,151385.0
2021-02-24 12:00:00,33.83,33.84,33.82,33.83,277539.0,27.7184,27.7266,27.7102,27.7184,277539.0
2021-02-24 12:05:00,33.84,33.84,33.82,33.82,301884.0,27.7266,27.7266,27.7102,27.7102,301884.0
2021-02-24 12:10:00,33.82,33.83,33.8,33.83,331178.0,27.7102,27.7184,27.6938,27.7184,331178.0
2021-02-24 12:15:00,33.82,33.85,33.82,33.84,309016.0,27.7102,27.7348,27.7102,27.7266,309016.0
2021-02-24 12:20:00,33.85,33.85,33.84,33.84,141758.0,27.7348,27.7348,27.7266,27.7266,141758.0
2021-02-24 12:25:00,33.84,33.85,33.83,33.84,190622.0,27.7266,27.7348,27.7184,27.7266,190622.0
2021-02-24 12:30:00,33.83,33.84,33.82,33.82,155383.0,27.7184,27.7266,27.7102,27.7102,155383.0
2021-02-24 12:35:00,33.83,33.83,33.8,33.8,294290.0,27.7184,27.7184,27.6938,27.6938,294290.0
2021-02-24 12:40:00,33.8,33.82,33.77,33.8,306902.0,27.6938,27.7102,27.6692,27.6938,306902.0
2021-02-24 12:45:00,33.81,33.82,33.8,33.81,137745.0,27.702,27.7102,27.6938,27.702,137745.0
2021-02-24 12:50:00,33.8,33.85,33.8,33.84,191355.0,27.6938,27.7348,27.6938,27.7266,191355.0
2021-02-24 12:55:00,33.84,33.85,33.8,33.8,198478.0,27.7266,27.7348,27.6938,27.6938,198478.0
2021-02-24 13:00:00,33.8,33.85,33.8,33.85,149391.0,27.6938,27.7348,27.6938,27.7348,149391.0
2021-02-24 13:05:00,33.85,33.85,33.83,33.83,106337.0,27.7348,27.7348,27.7184,27.7184,106337.0
2021-02-24 13:10:00,33.84,33.85,33.83,33.85,200796.0,27.7266,27.7348,27.7184,27.7348,200796.0
2021-02-24 13:15:00,33.84,33.85,33.82,33.84,212563.0,27.7266,27.7348,27.7102,27.7266,212563.0
2021-02-24 13:20:00,33.84,33.87,33.83,33.86,227851.0,27.7266,27.7512,27.7184,27.743,227851.0
2021-02-24 13:25:00,33.86,33.89,33.85,33.87,204745.0,27.743,27.7676,27.7348,27.7512,204745.0
2021-02-24 13:30:00,33.87,33.88,33.85,33.85,251564.0,27.7512,27.7594,27.7348,27.7348,251564.0
2021-02-24 13:35:00,33.86,33.88,33.84,33.84,238186.0,27.743,27.7594,27.7266,27.7266,238186.0
2021-02-24 13:40:00,33.84,33.88,33.84,33.87,294422.0,27.7266,27.7594,27.7266,27.7512,294422.0
2021-02-24 13:45:00,33.88,33.89,33.87,33.88,153563.0,27.7594,27.7676,27.7512,27.7594,153563.0
2021-02-24 13:50:00,33.88,33.91,33.87,33.9,277172.0,27.7594,27.7839,27.7512,27.7757,277172.0
2021-02-24 13:55:00,33.9,33.92,33.89,33.9,236736.0,27.7757,27.7921,27.7676,27.7757,236736.0
2021-02-24 14:00:00,33.9,33.9,33.89,33.9,158962.0,27.7757,27.7757,27.7676,27.7757,158962.0
2021-02-24 14:05:00,33.9,33.95,33.88,33.95,387008.0,27.7757,27.8167,27.7594,27.8167,387008.0
2021-02-24 14:10:00,33.95,34.03,33.94,34.02,508973.0,27.8167,27.8823,27.8085,27.8741,508973.0
2021-02-24 14:15:00,34.02,34.05,34.01,34.05,254061.0,27.8741,27.8986,27.8659,27.8986,254061.0
2021-02-24 14:20:00,34.05,34.05,33.98,33.99,298875.0,27.8986,27.8986,27.8413,27.8495,298875.0
2021-02-24 14:25:00,33.98,33.99,33.92,33.94,422019.0,27.8413,27.8495,27.7921,27.8085,422019.0
2021-02-24 14:30:00,33.94,33.95,33.92,33.95,191022.0,27.8085,27.8167,27.7921,27.8167,191022.0
2021-02-24 14:35:00,33.94,33.95,33.92,33.92,159236.0,27.8085,27.8167,27.7921,27.7921,159236.0
2021-02-24 14:40:00,33.93,33.94,33.91,33.93,283621.0,27.8003,27.8085,27.7839,27.8003,283621.0
2021-02-24 14:45:00,33.92,33.94,33.91,33.92,182301.0,27.7921,27.8085,27.7839,27.7921,182301.0
2021-02-24 14:50:00,33.92,33.92,33.9,33.91,234445.0,27.7921,27.7921,27.7757,27.7839,234445.0
2021-02-24 14:55:00,33.91,33.91,33.89,33.89,177510.0,27.7839,27.7839,27.7676,27.7676,177510.0
2021-02-24 15:00:00,33.89,33.91,33.89,33.91,211098.0,27.7676,27.7839,27.7676,27.7839,211098.0
2021-02-24 15:05:00,33.91,33.94,33.9,33.94,214601.0,27.7839,27.8085,27.7757,27.8085,214601.0
2021-02-24 15:10:00,33.94,33.94,33.89,33.9,220581.0,27.8085,27.8085,27.7676,27.7757,220581.0
2021-02-24 15:15:00,33.9,33.91,33.88,33.89,180724.0,27.7757,27.7839,27.7594,27.7676,180724.0
2021-02-24 15:20:00,33.89,33.91,33.88,33.91,229210.0,27.7676,27.7839,27.7594,27.7839,229210.0
2021-02-24 15:25:00,33.9,33.91,33.89,33.89,292961.0,27.7757,27.7839,27.7676,27.7676,292961.0
2021-02-24 15:30:00,33.89,33.9,33.86,33.88,407364.0,27.7676,27.7757,27.743,27.7594,407364.0
2021-02-24 15:35:00,33.87,33.9,33.87,33.89,626135.0,27.7512,27.7757,27.7512,27.7676,626135.0
2021-02-24 15:40:00,33.88,33.89,33.85,33.85,275257.0,27.7594,27.7676,27.7348,27.7348,275257.0
2021-02-24 15:45:00,33.85,33.88,33.82,33.83,657932.0,27.7348,27.7594,27.7102,27.7184,657932.0
2021-02-24 15:50:00,33.83,33.84,33.77,33.77,979714.0,27.7184,27.7266,27.6692,27.6692,979714.0
2021-02-24 15:55:00,33.77,33.78,33.73,33.75,1709407.0,27.6692,27.6774,27.6365,27.6528,1709407.0
2021-02-25 09:30:00,33.82,33.83,33.74,33.83,880232.0,27.7102,27.7184,27.6447,27.7184,880232.0
2021-02-25 09:35:00,33.83,33.85,33.79,33.84,380378.0,27.7184,27.7348,27.6856,27.7266,380378.0
2021-02-25 09:40:00,33.83,33.93,33.82,33.91,511479.0,27.7184,27.8003,27.7102,27.7839,511479.0
2021-02-25 09:45:00,33.9,34.0,33.89,33.95,837760.0,27.7757,27.8577,27.7676,27.8167,837760.0
2021-02-25 09:50:00,33.96,34.0,33.9,33.93,428979.0,27.8249,27.8577,27.7757,27.8003,428979.0
2021-02-25 09:55:00,33.94,33.98,33.91,33.96,413845.0,27.8085,27.8413,27.7839,27.8249,413845.0
2021-02-25 10:00:00,33.95,34.06,33.91,34.03,905164.0,27.8167,27.9068,27.7839,27.8823,905164.0
2021-02-25 10:05:00,34.02,34.07,33.96,34.06,356065.0,27.8741,27.915,27.8249,27.9068,356065.0
2021-02-25 10:10:00,34.05,34.06,33.95,33.97,417361.0,27.8986,27.9068,27.8167,27.8331,417361.0
2021-02-25 10:15:00,33.97,34.07,33.92,34.07,450575.0,27.8331,27.915,27.7921,27.915,450575.0
2021-02-25 10:20:00,34.06,34.09,34.02,34.09,563100.0,27.9068,27.9314,27.8741,27.9314,563100.0
2021-02-25 10:25:00,34.09,34.11,34.06,34.11,620541.0,27.9314,27.9478,27.9068,27.9478,620541.0
2021-02-25 10:30:00,34.1,34.11,34.01,34.07,339696.0,27.9396,27.9478,27.8659,27.915,339696.0
2021-02-25 10:35:00,34.06,34.1,34.06,34.07,343679.0,27.9068,27.9396,27.9068,27.915,343679.0
2021-02-25 10:40:00,34.08,34.1,34.05,34.06,234752.0,27.9232,27.9396,27.8986,27.9068,234752.0
2021-02-25 10:45:00,34.05,34.06,33.98,34.0,391195.0,27.8986,27.9068,27.8413,27.8577,391195.0
2021-02-25 10:50:00,34.0,34.0,33.93,33.98,380970.0,27.8577,27.8577,27.8003,27.8413,380970.0
2021-02-25 10:55:00,33.98,34.07,33.98,34.01,314185.0,27.8413,27.915,27.8413,27.8659,314185.0
2021-02-25 11:00:00,34.0,34.01,33.94,33.96,405942.0,27.8577,27.8659,27.8085,27.8249,405942.0
2021-02-25 11:05:00,33.95,33.96,33.91,33.95,326997.0,27.8167,27.8249,27.7839,27.8167,326997.0
2021-02-25 11:10:00,33.95,33.95,33.92,33.93,180422.0,27.8167,27.8167,27.7921,27.8003,180422.0
2021-02-25 11:15:00,33.92,34.0,33.91,33.99,309950.0,27.7921,27.8577,27.7839,27.8495,309950.0
2021-02-25 11:20:00,34.0,34.02,33.94,33.98,346110.0,27.8577,27.8741,27.8085,27.8413,346110.0
2021-02-25 11:25:00,33.98,33.98,33.94,33.95,174716.0,27.8413,27.8413,27.8085,27.8167,174716.0
2021-02-25 11:30:00,33.95,33.98,33.9,33.91,216532.0,27.8167,27.8413,27.7757,27.7839,216532.0
2021-02-25 11:35:00,33.91,33.95,33.91,33.92,339700.0,27.7839,27.8167,27.7839,27.7921,339700.0
2021-02-25 11:40:00,33.92,33.93,33.85,33.86,356179.0,27.7921,27.8003,27.7348,27.743,356179.0
2021-02-25 11:45:00,33.87,33.88,33.83,33.87,335215.0,27.7512,27.7594,27.7184,27.7512,335215.0
2021-02-25 11:50:00,33.87,33.88,33.83,33.84,389483.0,27.7512,27.7594,27.7184,27.7266,389483.0
2021-02-25 11:55:00,33.84,33.85,33.82,33.84,225881.0,27.7266,27.7348,27.7102,27.7266,225881.0
2021-02-25 12:00:00,33.84,33.89,33.81,33.88,295748.0,27.7266,27.7676,27.702,27.7594,295748.0
2021-02-25 12:05:00,33.88,33.91,33.85,33.9,244782.0,27.7594,27.7839,27.7348,27.7757,244782.0
2021-02-25 12:10:00,33.9,33.91,33.86,33.87,281307.0,27.7757,27.7839,27.743,27.7512,281307.0
2021-02-25 12:15:00,33.87,33.89,33.85,33.86,162352.0,27.7512,27.7676,27.7348,27.743,162352.0
2021-02-25 12:20:00,33.86,33.86,33.82,33.85,235029.0,27.743,27.743,27.7102,27.7348,235029.0
2021-02-25 12:25:00,33.85,33.85,33.78,33.81,359126.0,27.7348,27.7348,27.6774,27.702,359126.0
2021-02-25 12:30:00,33.8,33.81,33.75,33.77,273196.0,27.6938,27.702,27.6528,27.6692,273196.0
2021-02-25 12:35:00,33.77,33.79,33.74,33.79,386059.0,27.6692,27.6856,27.6447,27.6856,386059.0
2021-02-25 12:40:00,33.79,33.79,33.75,33.76,173645.0,27.6856,27.6856,27.6528,27.661,173645.0
2021-02-25 12:45:00,33.75,33.8,33.74,33.77,252109.0,27.6528,27.6938,27.6447,27.6692,252109.0
2021-02-25 12:50:00,33.76,33.77,33.7,33.7,285547.0,27.661,27.6692,27.6119,27.6119,285547.0
2021-02-25 12:55:00,33.7,33.72,33.65,33.65,543205.0,27.6119,27.6283,27.5709,27.5709,543205.0
2021-02-25 13:00:00,33.66,33.73,33.62,33.66,466812.0,27.5791,27.6365,27.5463,27.5791,466812.0
2021-02-25 13:05:00,33.67,33.7,33.64,33.66,240206.0,27.5873,27.6119,27.5627,27.5791,240206.0
2021-02-25 13:10:00,33.66,33.67,33.62,33.66,296303.0,27.5791,27.5873,27.5463,27.5791,296303.0
2021-02-25 13:15:00,33.66,33.67,33.59,33.67,488484.0,27.5791,27.5873,27.5217,27.5873,488484.0
2021-02-25 13:20:00,33.66,33.7,33.65,33.69,217949.0,27.5791,27.6119,27.5709,27.6037,217949.0
2021-02-25 13:25:00,33.69,33.7,33.63,33.7,264881.0,27.6037,27.6119,27.5545,27.6119,264881.0
2021-02-25 13:30:00,33.69,33.71,33.64,33.66,387428.0,27.6037,27.6201,27.5627,27.5791,387428.0
2021-02-25 13:35:00,33.67,33.67,33.61,33.65,403860.0,27.5873,27.5873,27.5381,27.5709,403860.0
2021-02-25 13:40:00,33.66,33.72,33.64,33.7,201025.0,27.5791,27.6283,27.5627,27.6119,201025.0
2021-02-25 13:45:00,33.69,33.71,33.66,33.7,189398.0,27.6037,27.6201,27.5791,27.6119,189398.0
2021-02-25 13:50:00,33.7,33.71,33.66,33.67,219365.0,27.6119,27.6201,27.5791,27.5873,219365.0
2021-02-25 13:55:00,33.67,33.7,33.65,33.69,236034.0,27.5873,27.6119,27.5709,27.6037,236034.0
2021-02-25 14:00:00,33.68,33.75,33.65,33.75,241840.0,27.5955,27.6528,27.5709,27.6528,241840.0
2021-02-25 14:05:00,33.75,33.76,33.71,33.76,221340.0,27.6528,27.661,27.6201,27.661,221340.0
2021-02-25 14:10:00,33.75,33.77,33.72,33.73,262740.0,27.6528,27.6692,27.6283,27.6365,262740.0
2021-02-25 14:15:00,33.73,33.8,33.72,33.8,287906.0,27.6365,27.6938,27.6283,27.6938,287906.0
2021-02-25 14:20:00,33.79,33.8,33.77,33.8,210704.0,27.6856,27.6938,27.6692,27.6938,210704.0
2021-02-25 14:25:00,33.8,33.82,33.78,33.82,299432.0,27.6938,27.7102,27.6774,27.7102,299432.0
2021-02-25 14:30:00,33.81,33.82,33.76,33.76,376142.0,27.702,27.7102,27.661,27.661,376142.0
2021-02-25 14:35:00,33.77,33.77,33.75,33.76,252625.0,27.6692,27.6692,27.6528,27.661,252625.0
2021-02-25 14:40:00,33.76,33.82,33.74,33.78,446359.0,27.661,27.7102,27.6447,27.6774,446359.0
2021-02-25 14:45:00,33.77,33.8,33.74,33.75,251493.0,27.6692,27.6938,27.6447,27.6528,251493.0
2021-02-25 14:50:00,33.76,33.78,33.73,33.73,254542.0,27.661,27.6774,27.6365,27.6365,254542.0
2021-02-25 14:55:00,33.73,33.75,33.72,33.73,199143.0,27.6365,27.6528,27.6283,27.6365,199143.0
2021-02-25 15:00:00,33.73,33.77,33.72,33.75,246737.0,27.6365,27.6692,27.6283,27.6528,246737.0
2021-02-25 15:05:00,33.75,33.75,33.67,33.69,365148.0,27.6528,27.6528,27.5873,27.6037,365148.0
2021-02-25 15:10:00,33.69,33.72,33.66,33.68,290073.0,27.6037,27.6283,27.5791,27.5955,290073.0
2021-02-25 15:15:00,33.68,33.68,33.64,33.65,363583.0,27.5955,27.5955,27.5627,27.5709,363583.0
2021-02-25 15:20:00,33.66,33.68,33.61,33.62,365202.0,27.5791,27.5955,27.5381,27.5463,365202.0
2021-02-25 15:25:00,33.62,33.66,33.6,33.61,422112.0,27.5463,27.5791,27.5299,27.5381,422112.0
2021-02-25 15:30:00,33.61,33.63,33.56,33.57,676929.0,27.5381,27.5545,27.4972,27.5054,676929.0
2021-02-25 15:35:00,33.57,33.59,33.54,33.58,601692.0,27.5054,27.5217,27.4808,27.5136,601692.0
2021-02-25 15:40:00,33.58,33.71,33.56,33.7,761901.0,27.5136,27.6201,27.4972,27.6119,761901.0
2021-02-25 15:45:00,33.7,33.77,33.7,33.74,900378.0,27.6119,27.6692,27.6119,27.6447,900378.0
2021-02-25 15:50:00,33.75,33.8,33.73,33.78,1111019.0,27.6528,27.6938,27.6365,27.6774,1111019.0
2021-02-25 15:55:00,33.79,33.84,33.76,33.82,1581577.0,27.6856,27.7266,27.661,27.7102,1581577.0
2021-02-26 09:30:00,33.84,33.9,33.76,33.8,912821.0,27.7266,27.7757,27.661,27.6938,912821.0
2021-02-26 09:35:00,33.79,33.84,33.69,33.71,616000.0,27.6856,27.7266,27.6037,27.6201,616000.0
2021-02-26 09:40:00,33.72,33.76,33.63,33.66,609903.0,27.6283,27.661,27.5545,27.5791,609903.0
2021-02-26 09:45:00,33.66,33.71,33.6,33.64,458721.0,27.5791,27.6201,27.5299,27.5627,458721.0
2021-02-26 09:50:00,33.65,33.66,33.58,33.62,338215.0,27.5709,27.5791,27.5136,27.5463,338215.0
2021-02-26 09:55:00,33.62,33.63,33.56,33.57,502736.0,27.5463,27.5545,27.4972,27.5054,502736.0
2021-02-26 10:00:00,33.57,33.63,33.54,33.61,392352.0,27.5054,27.5545,27.4808,27.5381,392352.0
2021-02-26 10:05:00,33.61,33.64,33.55,33.55,364086.0,27.5381,27.5627,27.489,27.489,364086.0
2021-02-26 10:10:00,33.55,33.61,33.53,33.56,402032.0,27.489,27.5381,27.4726,27.4972,402032.0
2021-02-26 10:15:00,33.55,33.64,33.52,33.55,799333.0,27.489,27.5627,27.4644,27.489,799333.0
2021-02-26 10:20:00,33.55,33.55,33.43,33.48,1054398.0,27.489,27.489,27.3907,27.4316,1054398.0
2021-02-26 10:25:00,33.48,33.52,33.36,33.38,530269.0,27.4316,27.4644,27.3333,27.3497,530269.0
2021-02-26 10:30:00,33.38,33.48,33.37,33.46,404764.0,27.3497,27.4316,27.3415,27.4152,404764.0
2021-02-26 10:35:00,33.47,33.62,33.43,33.59,479793.0,27.4234,27.5463,27.3907,27.5217,479793.0
2021-02-26 10:40:00,33.6,33.63,33.52,33.56,312289.0,27.5299,27.5545,27.4644,27.4972,312289.0
2021-02-26 10:45:00,33.55,33.61,33.52,33.54,282351.0,27.489,27.5381,27.4644,27.4808,282351.0
2021-02-26 10:50:00,33.54,33.59,33.54,33.55,331346.0,27.4808,27.5217,27.4808,27.489,331346.0
2021-02-26 10:55:00,33.55,33.58,33.5,33.54,453624.0,27.489,27.5136,27.448,27.4808,453624.0
2021-02-26 11:00:00,33.54,33.58,33.51,33.57,335634.0,27.4808,27.5136,27.4562,27.5054,335634.0
2021-02-26 11:05:00,33.56,33.63,33.56,33.6,351898.0,27.4972,27.5545,27.4972,27.5299,351898.0
2021-02-26 11:10:00,33.61,33.65,33.59,33.63,328984.0,27.5381,27.5709,27.5217,27.5545,328984.0
2021-02-26 11:15:00,33.63,33.63,33.52,33.53,497200.0,27.5545,27.5545,27.4644,27.4726,497200.0
2021-02-26 11:20:00,33.54,33.59,33.52,33.58,325776.0,27.4808,27.5217,27.4644,27.5136,325776.0
2021-02-26 11:25:00,33.58,33.6,33.55,33.55,263794.0,27.5136,27.5299,27.489,27.489,263794.0
2021-02-26 11:30:00,33.56,33.61,33.54,33.61,397936.0,27.4972,27.5381,27.4808,27.5381,397936.0
2021-02-26 11:35:00,33.6,33.69,33.59,33.69,392550.0,27.5299,27.6037,27.5217,27.6037,392550.0
2021-02-26 11:40:00,33.69,33.7,33.65,33.66,367711.0,27.6037,27.6119,27.5709,27.5791,367711.0
2021-02-26 11:45:00,33.66,33.66,33.55,33.56,326166.0,27.5791,27.5791,27.489,27.4972,326166.0
2021-02-26 11:50:00,33.56,33.61,33.53,33.54,299488.0,27.4972,27.5381,27.4726,27.4808,299488.0
2021-02-26 11:55:00,33.53,33.55,33.46,33.49,677587.0,27.4726,27.489,27.4152,27.4398,677587.0
2021-02-26 12:00:00,33.49,33.55,33.48,33.55,228736.0,27.4398,27.489,27.4316,27.489,228736.0
2021-02-26 12:05:00,33.55,33.55,33.48,33.51,376311.0,27.489,27.489,27.4316,27.4562,376311.0
2021-02-26 12:10:00,33.51,33.58,33.48,33.57,438292.0,27.4562,27.5136,27.4316,27.5054,438292.0
2021-02-26 12:15:00,33.57,33.61,33.55,33.59,173521.0,27.5054,27.5381,27.489,27.5217,173521.0
2021-02-26 12:20:00,33.59,33.61,33.58,33.59,190736.0,27.5217,27.5381,27.5136,27.5217,190736.0
2021-02-26 12:25:00,33.58,33.6,33.56,33.57,163459.0,27.5136,27.5299,27.4972,27.5054,163459.0
2021-02-26 12:30:00,33.57,33.65,33.56,33.63,348506.0,27.5054,27.5709,27.4972,27.5545,348506.0
2021-02-26 12:35:00,33.63,33.63,33.56,33.58,256239.0,27.5545,27.5545,27.4972,27.5136,256239.0
2021-02-26 12:40:00,33.58,33.61,33.57,33.59,238257.0,27.5136,27.5381,27.5054,27.5217,238257.0
2021-02-26 12:45:00,33.59,33.6,33.56,33.58,264806.0,27.5217,27.5299,27.4972,27.5136,264806.0
2021-02-26 12:50:00,33.58,33.63,33.56,33.61,169361.0,27.5136,27.5545,27.4972,27.5381,169361.0
2021-02-26 12:55:00,33.61,33.62,33.57,33.57,137355.0,27.5381,27.5463,27.5054,27.5054,137355.0
2021-02-26 13:00:00,33.58,33.59,33.52,33.53,290492.0,27.5136,27.5217,27.4644,27.4726,290492.0
2021-02-26 13:05:00,33.53,33.56,33.51,33.55,208479.0,27.4726,27.4972,27.4562,27.489,208479.0
2021-02-26 13:10:00,33.55,33.58,33.54,33.56,170142.0,27.489,27.5136,27.4808,27.4972,170142.0
2021-02-26 13:15:00,33.57,33.6,33.56,33.58,183243.0,27.5054,27.5299,27.4972,27.5136,183243.0
2021-02-26 13:20:00,33.58,33.64,33.57,33.63,185892.0,27.5136,27.5627,27.5054,27.5545,185892.0
2021-02-26 13:25:00,33.64,33.65,33.61,33.62,138983.0,27.5627,27.5709,27.5381,27.5463,138983.0
2021-02-26 13:30:00,33.62,33.63,33.54,33.55,320082.0,27.5463,27.5545,27.4808,27.489,320082.0
2021-02-26 13:35:00,33.55,33.56,33.5,33.51,359178.0,27.489,27.4972,27.448,27.4562,359178.0
2021-02-26 13:40:00,33.51,33.52,33.5,33.52,222271.0,27.4562,27.4644,27.448,27.4644,222271.0
2021-02-26 13:45:00,33.52,33.55,33.42,33.45,468657.0,27.4644,27.489,27.3825,27.407,468657.0
2021-02-26 13:50:00,33.46,33.47,33.4,33.41,572543.0,27.4152,27.4234,27.3661,27.3743,572543.0
2021-02-26 13:55:00,33.42,33.44,33.4,33.4,289869.0,27.3825,27.3988,27.3661,27.3661,289869.0
2021-02-26 14:00:00,33.4,33.45,33.4,33.44,497351.0,27.3661,27.407,27.3661,27.3988,497351.0
2021-02-26 14:05:00,33.43,33.45,33.41,33.44,294395.0,27.3907,27.407,27.3743,27.3988,294395.0
2021-02-26 14:10:00,33.44,33.45,33.4,33.44,407139.0,27.3988,27.407,27.3661,27.3988,407139.0
2021-02-26 14:15:00,33.44,33.47,33.38,33.39,508914.0,27.3988,27.4234,27.3497,27.3579,508914.0
2021-02-26 14:20:00,33.39,33.4,33.36,33.38,445426.0,27.3579,27.3661,27.3333,27.3497,445426.0
2021-02-26 14:25:00,33.38,33.45,33.37,33.43,304063.0,27.3497,27.407,27.3415,27.3907,304063.0
2021-02-26 14:30:00,33.42,33.49,33.42,33.48,274345.0,27.3825,27.4398,27.3825,27.4316,274345.0
2021-02-26 14:35:00,33.48,33.5,33.4,33.41,593005.0,27.4316,27.448,27.3661,27.3743,593005.0
2021-02-26 14:40:00,33.41,33.49,33.4,33.48,310051.0,27.3743,27.4398,27.3661,27.4316,310051.0
2021-02-26 14:45:00,33.49,33.55,33.48,33.52,377128.0,27.4398,27.489,27.4316,27.4644,377128.0
2021-02-26 14:50:00,33.52,33.53,33.48,33.51,321799.0,27.4644,27.4726,27.4316,27.4562,321799.0
2021-02-26 14:55:00,33.51,33.54,33.5,33.53,228195.0,27.4562,27.4808,27.448,27.4726,228195.0
2021-02-26 15:00:00,33.54,33.6,33.53,33.58,504456.0,27.4808,27.5299,27.4726,27.5136,504456.0
2021-02-26 15:05:00,33.58,33.62,33.56,33.62,275032.0,27.5136,27.5463,27.4972,27.5463,275032.0
2021-02-26 15:10:00,33.61,33.62,33.59,33.59,284084.0,27.5381,27.5463,27.5217,27.5217,284084.0
2021-02-26 15:15:00,33.59,33.62,33.57,33.58,383944.0,27.5217,27.5463,27.5054,27.5136,383944.0
2021-02-26 15:20:00,33.58,33.59,33.56,33.57,513552.0,27.5136,27.5217,27.4972,27.5054,513552.0
2021-02-26 15:25:00,33.57,33.57,33.51,33.55,307306.0,27.5054,27.5054,27.4562,27.489,307306.0
2021-02-26 15:30:00,33.55,33.58,33.53,33.57,363378.0,27.489,27.5136,27.4726,27.5054,363378.0
2021-02-26 15:35:00,33.58,33.59,33.54,33.57,466132.0,27.5136,27.5217,27.4808,27.5054,466132.0
2021-02-26 15:40:00,33.57,33.59,33.56,33.58,664975.0,27.5054,27.5217,27.4972,27.5136,664975.0
2021-02-26 15:45:00,33.58,33.67,33.57,33.67,807402.0,27.5136,27.5873,27.5054,27.5873,807402.0
2021-02-26 15:50:00,33.67,33.7,33.63,33.64,1026960.0,27.5873,27.6119,27.5545,27.5627,1026960.0
2021-02-26 15:55:00,33.64,33.66,33.47,33.48,2631000.0,27.5627,27.5791,27.4234,27.4316,2631000.0
2021-03-01 09:30:00,33.59,33.68,33.53,33.62,1674551.0,27.5217,27.5955,27.4726,27.5463,1674551.0
2021-03-01 09:35:00,33.63,33.72,33.51,33.59,915456.0,27.5545,27.6283,27.4562,27.5217,915456.0
2021-03-01 09:40:00,33.6,33.74,33.59,33.73,521741.0,27.5299,27.6447,27.5217,27.6365,521741.0
2021-03-01 09:45:00,33.72,33.75,33.65,33.7,487849.0,27.6283,27.6528,27.5709,27.6119,487849.0
2021-03-01 09:50:00,33.7,33.74,33.64,33.65,489947.0,27.6119,27.6447,27.5627,27.5709,489947.0
2021-03-01 09:55:00,33.64,33.69,33.63,33.65,508882.0,27.5627,27.6037,27.5545,27.5709,508882.0
2021-03-01 10:00:00,33.65,33.74,33.63,33.73,358065.0,27.5709,27.6447,27.5545,27.6365,358065.0
2021-03-01 10:05:00,33.72,33.75,33.69,33.7,277337.0,27.6283,27.6528,27.6037,27.6119,277337.0
2021-03-01 10:10:00,33.7,33.71,33.64,33.68,305833.0,27.6119,27.6201,27.5627,27.5955,305833.0
2021-03-01 10:15:00,33.68,33.81,33.67,33.75,603888.0,27.5955,27.702,27.5873,27.6528,603888.0
2021-03-01 10:20:00,33.76,33.77,33.71,33.75,273932.0,27.661,27.6692,27.6201,27.6528,273932.0
2021-03-01 10:25:00,33.75,33.75,33.7,33.73,230032.0,27.6528,27.6528,27.6119,27.6365,230032.0
2021-03-01 10:30:00,33.73,33.81,33.72,33.8,413947.0,27.6365,27.702,27.6283,27.6938,413947.0
2021-03-01 10:35:00,33.79,33.89,33.79,33.87,509202.0,27.6856,27.7676,27.6856,27.7512,509202.0
2021-03-01 10:40:00,33.86,33.89,33.82,33.88,247325.0,27.743,27.7676,27.7102,27.7594,247325.0
2021-03-01 10:45:00,33.89,33.92,33.87,33.91,272760.0,27.7676,27.7921,27.7512,27.7839,272760.0
2021-03-01 10:50:00,33.92,33.92,33.88,33.89,261587.0,27.7921,27.7921,27.7594,27.7676,261587.0
2021-03-01 10:55:00,33.89,33.92,33.87,33.91,244900.0,27.7676,27.7921,27.7512,27.7839,244900.0
2021-03-01 11:00:00,33.91,33.91,33.86,33.87,376725.0,27.7839,27.7839,27.743,27.7512,376725.0
2021-03-01 11:05:00,33.88,33.88,33.82,33.86,221512.0,27.7594,27.7594,27.7102,27.743,221512.0
2021-03-01 11:10:00,33.87,33.87,33.82,33.86,245697.0,27.7512,27.7512,27.7102,27.743,245697.0
2021-03-01 11:15:00,33.85,33.88,33.84,33.87,165102.0,27.7348,27.7594,27.7266,27.7512,165102.0
2021-03-01 11:20:00,33.87,33.89,33.85,33.89,144663.0,27.7512,27.7676,27.7348,27.7676,144663.0
2021-03-01 11:25:00,33.89,33.9,33.85,33.87,271607.0,27.7676,27.7757,27.7348,27.7512,271607.0
2021-03-01 11:30:00,33.87,33.9,33.85,33.9,264295.0,27.7512,27.7757,27.7348,27.7757,264295.0
2021-03-01 11:35:00,33.9,33.93,33.89,33.91,318361.0,27.7757,27.8003,27.7676,27.7839,318361.0
2021-03-01 11:40:00,33.91,33.93,33.88,33.9,233084.0,27.7839,27.8003,27.7594,27.7757,233084.0
2021-03-01 11:45:00,33.89,33.9,33.81,33.83,337822.0,27.7676,27.7757,27.702,27.7184,337822.0
2021-03-01 11:50:00,33.84,33.88,33.81,33.84,233122.0,27.7266,27.7594,27.702,27.7266,233122.0
2021-03-01 11:55:00,33.84,33.84,33.82,33.83,117721.0,27.7266,27.7266,27.7102,27.7184,117721.0
2021-03-01 12:00:00,33.84,33.87,33.83,33.85,197543.0,27.7266,27.7512,27.7184,27.7348,197543.0
2021-03-01 12:05:00,33.85,33.87,33.83,33.85,226512.0,27.7348,27.7512,27.7184,27.7348,226512.0
2021-03-01 12:10:00,33.86,33.86,33.82,33.84,160442.0,27.743,27.743,27.7102,27.7266,160442.0
2021-03-01 12:15:00,33.84,33.85,33.82,33.83,203415.0,27.7266,27.7348,27.7102,27.7184,203415.0
2021-03-01 12:20:00,33.83,33.84,33.8,33.82,175181.0,27.7184,27.7266,27.6938,27.7102,175181.0
2021-03-01 12:25:00,33.81,33.82,33.77,33.79,216669.0,27.702,27.7102,27.6692,27.6856,216669.0
2021-03-01 12:30:00,33.79,33.82,33.78,33.81,131129.0,27.6856,27.7102,27.6774,27.702,131129.0
2021-03-01 12:35:00,33.81,33.82,33.79,33.8,125216.0,27.702,27.7102,27.6856,27.6938,125216.0
2021-03-01 12:40:00,33.81,33.82,33.78,33.8,133626.0,27.702,27.7102,27.6774,27.6938,133626.0
2021-03-01 12:45:00,33.8,33.88,33.78,33.83,629176.0,27.6938,27.7594,27.6774,27.7184,629176.0
2021-03-01 12:50:00,33.82,33.83,33.77,33.78,248076.0,27.7102,27.7184,27.6692,27.6774,248076.0
2021-03-01 12:55:00,33.79,33.79,33.72,33.73,232561.0,27.6856,27.6856,27.6283,27.6365,232561.0
2021-03-01 13:00:00,33.72,33.74,33.69,33.72,303022.0,27.6283,27.6447,27.6037,27.6283,303022.0
2021-03-01 13:05:00,33.72,33.74,33.71,33.72,108267.0,27.6283,27.6447,27.6201,27.6283,108267.0
2021-03-01 13:10:00,33.73,33.74,33.71,33.73,198311.0,27.6365,27.6447,27.6201,27.6365,198311.0
2021-03-01 13:15:00,33.73,33.74,33.72,33.72,95524.0,27.6365,27.6447,27.6283,27.6283,95524.0
2021-03-01 13:20:00,33.73,33.78,33.72,33.74,271479.0,27.6365,27.6774,27.6283,27.6447,271479.0
2021-03-01 13:25:00,33.74,33.77,33.73,33.75,153943.0,27.6447,27.6692,27.6365,27.6528,153943.0
2021-03-01 13:30:00,33.76,33.78,33.75,33.76,110289.0,27.661,27.6774,27.6528,27.661,110289.0
2021-03-01 13:35:00,33.77,33.79,33.76,33.79,112591.0,27.6692,27.6856,27.661,27.6856,112591.0
2021-03-01 13:40:00,33.79,33.82,33.78,33.82,113701.0,27.6856,27.7102,27.6774,27.7102,113701.0
2021-03-01 13:45:00,33.82,33.82,33.78,33.79,141037.0,27.7102,27.7102,27.6774,27.6856,141037.0
2021-03-01 13:50:00,33.79,33.81,33.78,33.8,138081.0,27.6856,27.702,27.6774,27.6938,138081.0
2021-03-01 13:55:00,33.8,33.81,33.79,33.8,121137.0,27.6938,27.702,27.6856,27.6938,121137.0
2021-03-01 14:00:00,33.8,33.84,33.79,33.82,121552.0,27.6938,27.7266,27.6856,27.7102,121552.0
2021-03-01 14:05:00,33.82,33.88,33.8,33.85,336988.0,27.7102,27.7594,27.6938,27.7348,336988.0
2021-03-01 14:10:00,33.86,33.88,33.84,33.87,127581.0,27.743,27.7594,27.7266,27.7512,127581.0
2021-03-01 14:15:00,33.88,33.89,33.86,33.88,158448.0,27.7594,27.7676,27.743,27.7594,158448.0
2021-03-01 14:20:00,33.87,33.88,33.81,33.82,218920.0,27.7512,27.7594,27.702,27.7102,218920.0
2021-03-01 14:25:00,33.81,33.83,33.79,33.8,159402.0,27.702,27.7184,27.6856,27.6938,159402.0
2021-03-01 14:30:00,33.8,33.81,33.8,33.8,123832.0,27.6938,27.702,27.6938,27.6938,123832.0
2021-03-01 14:35:00,33.8,33.82,33.79,33.8,185763.0,27.6938,27.7102,27.6856,27.6938,185763.0
2021-03-01 14:40:00,33.8,33.81,33.77,33.8,184923.0,27.6938,27.702,27.6692,27.6938,184923.0
2021-03-01 14:45:00,33.79,33.8,33.78,33.8,113113.0,27.6856,27.6938,27.6774,27.6938,113113.0
2021-03-01 14:50:00,33.8,33.8,33.76,33.79,193085.0,27.6938,27.6938,27.661,27.6856,193085.0
2021-03-01 14:55:00,33.79,33.79,33.75,33.75,129799.0,27.6856,27.6856,27.6528,27.6528,129799.0
2021-03-01 15:00:00,33.76,33.76,33.75,33.76,87570.0,27.661,27.661,27.6528,27.661,87570.0
2021-03-01 15:05:00,33.75,33.76,33.72,33.73,214044.0,27.6528,27.661,27.6283,27.6365,214044.0
2021-03-01 15:10:00,33.73,33.75,33.72,33.73,177199.0,27.6365,27.6528,27.6283,27.6365,177199.0
2021-03-01 15:15:00,33.73,33.75,33.72,33.73,179737.0,27.6365,27.6528,27.6283,27.6365,179737.0
2021-03-01 15:20:00,33.73,33.75,33.73,33.73,152758.0,27.6365,27.6528,27.6365,27.6365,152758.0
2021-03-01 15:25:00,33.73,33.74,33.72,33.73,149757.0,27.6365,27.6447,27.6283,27.6365,149757.0
2021-03-01 15:30:00,33.73,33.74,33.69,33.71,387022.0,27.6365,27.6447,27.6037,27.6201,387022.0
2021-03-01 15:35:00,33.7,33.71,33.66,33.67,224749.0,27.6119,27.6201,27.5791,27.5873,224749.0
2021-03-01 15:40:00,33.67,33.68,33.67,33.67,223408.0,27.5873,27.5955,27.5873,27.5873,223408.0
2021-03-01 15:45:00,33.67,33.68,33.63,33.64,491676.0,27.5873,27.5955,27.5545,27.5627,491676.0
2021-03-01 15:50:00,33.64,33.66,33.62,33.65,634732.0,27.5627,27.5791,27.5463,27.5709,634732.0
2021-03-01 15:55:00,33.65,33.71,33.6,33.68,1828577.0,27.5709,27.6201,27.5299,27.5955,1828577.0
2021-03-02 09:30:00,33.68,33.79,33.66,33.73,901170.0,27.5955,27.6856,27.5791,27.6365,901170.0
2021-03-02 09:35:00,33.74,33.8,33.69,33.75,421596.0,27.6447,27.6938,27.6037,27.6528,421596.0
2021-03-02 09:40:00,33.75,33.82,33.71,33.72,432367.0,27.6528,27.7102,27.6201,27.6283,432367.0
2021-03-02 09:45:00,33.73,33.8,33.7,33.72,309512.0,27.6365,27.6938,27.6119,27.6283,309512.0
2021-03-02 09:50:00,33.71,33.8,33.7,33.79,366505.0,27.6201,27.6938,27.6119,27.6856,366505.0
2021-03-02 09:55:00,33.8,33.89,33.78,33.84,536433.0,27.6938,27.7676,27.6774,27.7266,536433.0
2021-03-02 10:00:00,33.84,33.86,33.8,33.84,377183.0,27.7266,27.743,27.6938,27.7266,377183.0
2021-03-02 10:05:00,33.84,33.85,33.76,33.8,262734.0,27.7266,27.7348,27.661,27.6938,262734.0
2021-03-02 10:10:00,33.81,33.83,33.75,33.79,286906.0,27.702,27.7184,27.6528,27.6856,286906.0
2021-03-02 10:15:00,33.79,33.84,33.77,33.77,225501.0,27.6856,27.7266,27.6692,27.6692,225501.0
2021-03-02 10:20:00,33.78,33.81,33.76,33.76,258996.0,27.6774,27.702,27.661,27.661,258996.0
2021-03-02 10:25:00,33.76,33.77,33.7,33.72,293176.0,27.661,27.6692,27.6119,27.6283,293176.0
2021-03-02 10:30:00,33.71,33.79,33.7,33.71,218004.0,27.6201,27.6856,27.6119,27.6201,218004.0
2021-03-02 10:35:00,33.72,33.75,33.68,33.69,248587.0,27.6283,27.6528,27.5955,27.6037,248587.0
2021-03-02 10:40:00,33.69,33.76,33.68,33.73,203107.0,27.6037,27.661,27.5955,27.6365,203107.0
2021-03-02 10:45:00,33.73,33.76,33.67,33.75,251644.0,27.6365,27.661,27.5873,27.6528,251644.0
2021-03-02 10:50:00,33.75,33.76,33.73,33.75,133984.0,27.6528,27.661,27.6365,27.6528,133984.0
2021-03-02 10:55:00,33.76,33.77,33.7,33.75,188973.0,27.661,27.6692,27.6119,27.6528,188973.0
2021-03-02 11:00:00,33.75,33.76,33.67,33.71,233107.0,27.6528,27.661,27.5873,27.6201,233107.0
2021-03-02 11:05:00,33.71,33.72,33.65,33.66,311587.0,27.6201,27.6283,27.5709,27.5791,311587.0
2021-03-02 11:10:00,33.66,33.68,33.59,33.66,537974.0,27.5791,27.5955,27.5217,27.5791,537974.0
2021-03-02 11:15:00,33.66,33.67,33.57,33.59,512187.0,27.5791,27.5873,27.5054,27.5217,512187.0
2021-03-02 11:20:00,33.59,33.64,33.59,33.62,345662.0,27.5217,27.5627,27.5217,27.5463,345662.0
2021-03-02 11:25:00,33.62,33.68,33.59,33.67,337684.0,27.5463,27.5955,27.5217,27.5873,337684.0
2021-03-02 11:30:00,33.68,33.68,33.61,33.63,303860.0,27.5955,27.5955,27.5381,27.5545,303860.0
2021-03-02 11:35:00,33.63,33.67,33.62,33.67,265304.0,27.5545,27.5873,27.5463,27.5873,265304.0
2021-03-02 11:40:00,33.66,33.69,33.64,33.66,266919.0,27.5791,27.6037,27.5627,27.5791,266919.0
2021-03-02 11:45:00,33.67,33.73,33.65,33.72,189177.0,27.5873,27.6365,27.5709,27.6283,189177.0
2021-03-02 11:50:00,33.72,33.72,33.68,33.72,154568.0,27.6283,27.6283,27.5955,27.6283,154568.0
2021-03-02 11:55:00,33.72,33.73,33.67,33.68,171053.0,27.6283,27.6365,27.5873,27.5955,171053.0
2021-03-02 12:00:00,33.68,33.74,33.66,33.74,198234.0,27.5955,27.6447,27.5791,27.6447,198234.0
2021-03-02 12:05:00,33.74,33.75,33.7,33.73,250983.0,27.6447,27.6528,27.6119,27.6365,250983.0
2021-03-02 12:10:00,33.73,33.74,33.68,33.7,250612.0,27.6365,27.6447,27.5955,27.6119,250612.0
2021-03-02 12:15:00,33.7,33.73,33.69,33.71,192952.0,27.6119,27.6365,27.6037,27.6201,192952.0
2021-03-02 12:20:00,33.7,33.71,33.68,33.7,155476.0,27.6119,27.6201,27.5955,27.6119,155476.0
2021-03-02 12:25:00,33.7,33.71,33.68,33.69,138194.0,27.6119,27.6201,27.5955,27.6037,138194.0
2021-03-02 12:30:00,33.69,33.72,33.68,33.7,251710.0,27.6037,27.6283,27.5955,27.6119,251710.0
2021-03-02 12:35:00,33.7,33.73,33.7,33.7,155371.0,27.6119,27.6365,27.6119,27.6119,155371.0
2021-03-02 12:40:00,33.7,33.73,33.69,33.72,145388.0,27.6119,27.6365,27.6037,27.6283,145388.0
2021-03-02 12:45:00,33.72,33.73,33.7,33.7,152498.0,27.6283,27.6365,27.6119,27.6119,152498.0
2021-03-02 12:50:00,33.7,33.71,33.7,33.7,135558.0,27.6119,27.6201,27.6119,27.6119,135558.0
2021-03-02 12:55:00,33.7,33.71,33.67,33.7,179028.0,27.6119,27.6201,27.5873,27.6119,179028.0
2021-03-02 13:00:00,33.7,33.75,33.69,33.73,218221.0,27.6119,27.6528,27.6037,27.6365,218221.0
2021-03-02 13:05:00,33.73,33.73,33.7,33.7,123718.0,27.6365,27.6365,27.6119,27.6119,123718.0
2021-03-02 13:10:00,33.71,33.73,33.7,33.72,173590.0,27.6201,27.6365,27.6119,27.6283,173590.0
2021-03-02 13:15:00,33.72,33.72,33.69,33.71,152521.0,27.6283,27.6283,27.6037,27.6201,152521.0
2021-03-02 13:20:00,33.71,33.72,33.7,33.72,123181.0,27.6201,27.6283,27.6119,27.6283,123181.0
2021-03-02 13:25:00,33.72,33.73,33.69,33.73,152122.0,27.6283,27.6365,27.6037,27.6365,152122.0
2021-03-02 13:30:00,33.73,33.75,33.72,33.73,236205.0,27.6365,27.6528,27.6283,27.6365,236205.0
2021-03-02 13:35:00,33.73,33.76,33.72,33.75,212220.0,27.6365,27.661,27.6283,27.6528,212220.0
2021-03-02 13:40:00,33.74,33.75,33.7,33.72,325111.0,27.6447,27.6528,27.6119,27.6283,325111.0
2021-03-02 13:45:00,33.71,33.73,33.71,33.72,109515.0,27.6201,27.6365,27.6201,27.6283,109515.0
2021-03-02 13:50:00,33.71,33.72,33.7,33.7,112727.0,27.6201,27.6283,27.6119,27.6119,112727.0
2021-03-02 13:55:00,33.7,33.71,33.67,33.67,255598.0,27.6119,27.6201,27.5873,27.5873,255598.0
2021-03-02 14:00:00,33.67,33.68,33.6,33.61,435065.0,27.5873,27.5955,27.5299,27.5381,435065.0
2021-03-02 14:05:00,33.61,33.64,33.6,33.62,462864.0,27.5381,27.5627,27.5299,27.5463,462864.0
2021-03-02 14:10:00,33.62,33.65,33.6,33.63,291090.0,27.5463,27.5709,27.5299,27.5545,291090.0
2021-03-02 14:15:00,33.64,33.66,33.63,33.65,200642.0,27.5627,27.5791,27.5545,27.5709,200642.0
2021-03-02 14:20:00,33.65,33.66,33.63,33.65,186458.0,27.5709,27.5791,27.5545,27.5709,186458.0
2021-03-02 14:25:00,33.66,33.66,33.63,33.65,163890.0,27.5791,27.5791,27.5545,27.5709,163890.0
2021-03-02 14:30:00,33.65,33.67,33.63,33.66,325397.0,27.5709,27.5873,27.5545,27.5791,325397.0
2021-03-02 14:35:00,33.66,33.68,33.64,33.67,143108.0,27.5791,27.5955,27.5627,27.5873,143108.0
2021-03-02 14:40:00,33.67,33.69,33.66,33.69,207192.0,27.5873,27.6037,27.5791,27.6037,207192.0
2021-03-02 14:45:00,33.69,33.69,33.66,33.68,177868.0,27.6037,27.6037,27.5791,27.5955,177868.0
2021-03-02 14:50:00,33.68,33.69,33.67,33.68,159834.0,27.5955,27.6037,27.5873,27.5955,159834.0
2021-03-02 14:55:00,33.67,33.69,33.66,33.66,226949.0,27.5873,27.6037,27.5791,27.5791,226949.0
2021-03-02 15:00:00,33.67,33.68,33.66,33.67,167753.0,27.5873,27.5955,27.5791,27.5873,167753.0
2021-03-02 15:05:00,33.68,33.68,33.67,33.68,140683.0,27.5955,27.5955,27.5873,27.5955,140683.0
2021-03-02 15:10:00,33.68,33.68,33.62,33.63,221628.0,27.5955,27.5955,27.5463,27.5545,221628.0
2021-03-02 15:15:00,33.63,33.63,33.57,33.6,472029.0,27.5545,27.5545,27.5054,27.5299,472029.0
2021-03-02 15:20:00,33.6,33.61,33.58,33.59,247642.0,27.5299,27.5381,27.5136,27.5217,247642.0
2021-03-02 15:25:00,33.6,33.6,33.58,33.58,227615.0,27.5299,27.5299,27.5136,27.5136,227615.0
2021-03-02 15:30:00,33.59,33.63,33.58,33.6,590828.0,27.5217,27.5545,27.5136,27.5299,590828.0
2021-03-02 15:35:00,33.6,33.62,33.58,33.6,265525.0,27.5299,27.5463,27.5136,27.5299,265525.0
2021-03-02 15:40:00,33.59,33.63,33.57,33.63,272392.0,27.5217,27.5545,27.5054,27.5545,272392.0
2021-03-02 15:45:00,33.63,33.64,33.58,33.59,385746.0,27.5545,27.5627,27.5136,27.5217,385746.0
2021-03-02 15:50:00,33.6,33.62,33.59,33.61,671327.0,27.5299,27.5463,27.5217,27.5381,671327.0
2021-03-02 15:55:00,33.6,33.61,33.5,33.51,1767396.0,27.5299,27.5381,27.448,27.4562,1767396.0
2021-03-03 09:30:00,33.51,33.59,33.44,33.54,1324779.0,27.4562,27.5217,27.3988,27.4808,1324779.0
2021-03-03 09:35:00,33.54,33.6,33.5,33.52,501458.0,27.4808,27.5299,27.448,27.4644,501458.0
2021-03-03 09:40:00,33.52,33.62,33.44,33.62,759594.0,27.4644,27.5463,27.3988,27.5463,759594.0
2021-03-03 09:45:00,33.62,33.82,33.58,33.8,967900.0,27.5463,27.7102,27.5136,27.6938,967900.0
2021-03-03 09:50:00,33.79,33.87,33.77,33.87,900967.0,27.6856,27.7512,27.6692,27.7512,900967.0
2021-03-03 09:55:00,33.87,33.9,33.72,33.73,537323.0,27.7512,27.7757,27.6283,27.6365,537323.0
2021-03-03 10:00:00,33.73,33.75,33.56,33.59,844923.0,27.6365,27.6528,27.4972,27.5217,844923.0
2021-03-03 10:05:00,33.59,33.69,33.58,33.68,518199.0,27.5217,27.6037,27.5136,27.5955,518199.0
2021-03-03 10:10:00,33.69,33.69,33.61,33.66,478552.0,27.6037,27.6037,27.5381,27.5791,478552.0
2021-03-03 10:15:00,33.66,33.72,33.57,33.69,470402.0,27.5791,27.6283,27.5054,27.6037,470402.0
2021-03-03 10:20:00,33.69,33.8,33.67,33.79,445732.0,27.6037,27.6938,27.5873,27.6856,445732.0
2021-03-03 10:25:00,33.78,33.83,33.74,33.78,377777.0,27.6774,27.7184,27.6447,27.6774,377777.0
2021-03-03 10:30:00,33.78,33.84,33.72,33.8,458906.0,27.6774,27.7266,27.6283,27.6938,458906.0
2021-03-03 10:35:00,33.8,33.89,33.77,33.86,601203.0,27.6938,27.7676,27.6692,27.743,601203.0
2021-03-03 10:40:00,33.85,33.86,33.79,33.82,317875.0,27.7348,27.743,27.6856,27.7102,317875.0
2021-03-03 10:45:00,33.82,33.87,33.78,33.8,338955.0,27.7102,27.7512,27.6774,27.6938,338955.0
2021-03-03 10:50:00,33.8,33.85,33.76,33.85,317981.0,27.6938,27.7348,27.661,27.7348,317981.0
2021-03-03 10:55:00,33.84,33.85,33.79,33.83,437465.0,27.7266,27.7348,27.6856,27.7184,437465.0
2021-03-03 11:00:00,33.82,33.88,33.82,33.83,472227.0,27.7102,27.7594,27.7102,27.7184,472227.0
2021-03-03 11:05:00,33.84,33.9,33.83,33.84,492558.0,27.7266,27.7757,27.7184,27.7266,492558.0
2021-03-03 11:10:00,33.84,33.86,33.79,33.8,419187.0,27.7266,27.743,27.6856,27.6938,419187.0
2021-03-03 11:15:00,33.8,33.87,33.78,33.87,364425.0,27.6938,27.7512,27.6774,27.7512,364425.0
2021-03-03 11:20:00,33.87,33.9,33.85,33.87,415907.0,27.7512,27.7757,27.7348,27.7512,415907.0
2021-03-03 11:25:00,33.86,33.88,33.86,33.88,323824.0,27.743,27.7594,27.743,27.7594,323824.0
2021-03-03 11:30:00,33.87,33.9,33.85,33.88,294417.0,27.7512,27.7757,27.7348,27.7594,294417.0
2021-03-03 11:35:00,33.88,33.94,33.87,33.91,504193.0,27.7594,27.8085,27.7512,27.7839,504193.0
2021-03-03 11:40:00,33.92,33.92,33.88,33.92,321792.0,27.7921,27.7921,27.7594,27.7921,321792.0
2021-03-03 11:45:00,33.92,33.98,33.91,33.98,378973.0,27.7921,27.8413,27.7839,27.8413,378973.0
2021-03-03 11:50:00,33.98,34.01,33.97,33.98,720971.0,27.8413,27.8659,27.8331,27.8413,720971.0
2021-03-03 11:55:00,33.98,34.01,33.96,33.97,323137.0,27.8413,27.8659,27.8249,27.8331,323137.0
2021-03-03 12:00:00,33.97,33.98,33.95,33.97,234611.0,27.8331,27.8413,27.8167,27.8331,234611.0
2021-03-03 12:05:00,33.96,33.99,33.95,33.99,277684.0,27.8249,27.8495,27.8167,27.8495,277684.0
2021-03-03 12:10:00,33.98,33.99,33.95,33.98,329483.0,27.8413,27.8495,27.8167,27.8413,329483.0
2021-03-03 12:15:00,33.98,33.98,33.95,33.98,250111.0,27.8413,27.8413,27.8167,27.8413,250111.0
2021-03-03 12:20:00,33.98,34.02,33.97,34.02,355263.0,27.8413,27.8741,27.8331,27.8741,355263.0
2021-03-03 12:25:00,34.02,34.03,33.99,34.02,384300.0,27.8741,27.8823,27.8495,27.8741,384300.0
2021-03-03 12:30:00,34.02,34.07,34.02,34.07,328004.0,27.8741,27.915,27.8741,27.915,328004.0
2021-03-03 12:35:00,34.07,34.09,34.05,34.06,381984.0,27.915,27.9314,27.8986,27.9068,381984.0
2021-03-03 12:40:00,34.05,34.06,34.03,34.04,271928.0,27.8986,27.9068,27.8823,27.8905,271928.0
2021-03-03 12:45:00,34.04,34.09,34.03,34.08,271007.0,27.8905,27.9314,27.8823,27.9232,271007.0
2021-03-03 12:50:00,34.08,34.1,34.06,34.07,355150.0,27.9232,27.9396,27.9068,27.915,355150.0
2021-03-03 12:55:00,34.07,34.08,34.04,34.04,251507.0,27.915,27.9232,27.8905,27.8905,251507.0
2021-03-03 13:00:00,34.05,34.09,34.04,34.09,413684.0,27.8986,27.9314,27.8905,27.9314,413684.0
2021-03-03 13:05:00,34.09,34.1,34.07,34.09,329170.0,27.9314,27.9396,27.915,27.9314,329170.0
2021-03-03 13:10:00,34.09,34.11,34.07,34.08,338735.0,27.9314,27.9478,27.915,27.9232,338735.0
2021-03-03 13:15:00,34.09,34.15,34.08,34.15,370587.0,27.9314,27.9806,27.9232,27.9806,370587.0
2021-03-03 13:20:00,34.15,34.19,34.14,34.18,455228.0,27.9806,28.0134,27.9724,28.0052,455228.0
2021-03-03 13:25:00,34.18,34.22,34.17,34.22,335707.0,28.0052,28.0379,27.997,28.0379,335707.0
2021-03-03 13:30:00,34.22,34.22,34.18,34.19,306035.0,28.0379,28.0379,28.0052,28.0134,306035.0
2021-03-03 13:35:00,34.19,34.22,34.18,34.22,442519.0,28.0134,28.0379,28.0052,28.0379,442519.0
2021-03-03 13:40:00,34.21,34.23,34.18,34.18,331898.0,28.0297,28.0461,28.0052,28.0052,331898.0
2021-03-03 13:45:00,34.19,34.2,34.14,34.15,245299.0,28.0134,28.0215,27.9724,27.9806,245299.0
2021-03-03 13:50:00,34.15,34.16,34.13,34.14,206630.0,27.9806,27.9888,27.9642,27.9724,206630.0
2021-03-03 13:55:00,34.15,34.16,34.11,34.15,311923.0,27.9806,27.9888,27.9478,27.9806,311923.0
2021-03-03 14:00:00,34.14,34.22,34.14,34.21,319381.0,27.9724,28.0379,27.9724,28.0297,319381.0
2021-03-03 14:05:00,34.21,34.23,34.2,34.23,287324.0,28.0297,28.0461,28.0215,28.0461,287324.0
2021-03-03 14:10:00,34.23,34.27,34.22,34.27,390790.0,28.0461,28.0789,28.0379,28.0789,390790.0
2021-03-03 14:15:00,34.27,34.27,34.21,34.22,423824.0,28.0789,28.0789,28.0297,28.0379,423824.0
2021-03-03 14:20:00,34.22,34.27,34.21,34.26,375686.0,28.0379,28.0789,28.0297,28.0707,375686.0
2021-03-03 14:25:00,34.26,34.34,34.25,34.34,667793.0,28.0707,28.1363,28.0625,28.1363,667793.0
2021-03-03 14:30:00,34.33,34.34,34.23,34.24,697201.0,28.1281,28.1363,28.0461,28.0543,697201.0
2021-03-03 14:35:00,34.23,34.3,34.23,34.29,548679.0,28.0461,28.1035,28.0461,28.0953,548679.0
2021-03-03 14:40:00,34.29,34.33,34.28,34.3,408844.0,28.0953,28.1281,28.0871,28.1035,408844.0
2021-03-03 14:45:00,34.3,34.38,34.3,34.37,515355.0,28.1035,28.169,28.1035,28.1608,515355.0
2021-03-03 14:50:00,34.38,34.39,34.35,34.39,395668.0,28.169,28.1772,28.1444,28.1772,395668.0
2021-03-03 14:55:00,34.38,34.4,34.36,34.38,348735.0,28.169,28.1854,28.1526,28.169,348735.0
2021-03-03 15:00:00,34.38,34.44,34.36,34.43,610152.0,28.169,28.2182,28.1526,28.21,610152.0
2021-03-03 15:05:00,34.43,34.43,34.35,34.35,408337.0,28.21,28.21,28.1444,28.1444,408337.0
2021-03-03 15:10:00,34.36,34.4,34.33,34.34,514599.0,28.1526,28.1854,28.1281,28.1363,514599.0
2021-03-03 15:15:00,34.34,34.35,34.29,34.33,539854.0,28.1363,28.1444,28.0953,28.1281,539854.0
2021-03-03 15:20:00,34.32,34.34,34.28,34.32,432014.0,28.1199,28.1363,28.0871,28.1199,432014.0
2021-03-03 15:25:00,34.32,34.35,34.3,34.34,426819.0,28.1199,28.1444,28.1035,28.1363,426819.0
2021-03-03 15:30:00,34.33,34.39,34.33,34.36,640190.0,28.1281,28.1772,28.1281,28.1526,640190.0
2021-03-03 15:35:00,34.36,34.43,34.33,34.34,829288.0,28.1526,28.21,28.1281,28.1363,829288.0
2021-03-03 15:40:00,34.33,34.38,34.33,34.37,526470.0,28.1281,28.169,28.1281,28.1608,526470.0
2021-03-03 15:45:00,34.38,34.44,34.37,34.41,1020656.0,28.169,28.2182,28.1608,28.1936,1020656.0
2021-03-03 15:50:00,34.41,34.45,34.39,34.4,1390021.0,28.1936,28.2264,28.1772,28.1854,1390021.0
2021-03-03 15:55:00,34.4,34.43,34.37,34.38,2591446.0,28.1854,28.21,28.1608,28.169,2591446.0
2021-03-04 09:30:00,34.26,34.58,34.22,34.55,1451521.0,28.0707,28.3329,28.0379,28.3083,1451521.0
2021-03-04 09:35:00,34.55,34.7,34.54,34.69,1216604.0,28.3083,28.4312,28.3001,28.423,1216604.0
2021-03-04 09:40:00,34.69,34.72,34.56,34.69,1154646.0,28.423,28.4476,28.3165,28.423,1154646.0
2021-03-04 09:45:00,34.69,34.75,34.61,34.73,787732.0,28.423,28.4722,28.3575,28.4558,787732.0
2021-03-04 09:50:00,34.73,34.85,34.67,34.84,909242.0,28.4558,28.5541,28.4066,28.5459,909242.0
2021-03-04 09:55:00,34.84,34.95,34.81,34.93,1202451.0,28.5459,28.6361,28.5213,28.6197,1202451.0
2021-03-04 10:00:00,34.92,35.09,34.85,35.04,1780697.0,28.6115,28.7508,28.5541,28.7098,1780697.0
2021-03-04 10:05:00,35.04,35.05,34.89,34.98,1426544.0,28.7098,28.718,28.5869,28.6606,1426544.0
2021-03-04 10:10:00,34.97,34.97,34.88,34.92,888539.0,28.6524,28.6524,28.5787,28.6115,888539.0
2021-03-04 10:15:00,34.93,34.95,34.87,34.87,510307.0,28.6197,28.6361,28.5705,28.5705,510307.0
2021-03-04 10:20:00,34.87,34.89,34.81,34.84,564066.0,28.5705,28.5869,28.5213,28.5459,564066.0
2021-03-04 10:25:00,34.84,34.84,34.7,34.76,398723.0,28.5459,28.5459,28.4312,28.4804,398723.0
2021-03-04 10:30:00,34.76,34.8,34.75,34.77,332579.0,28.4804,28.5132,28.4722,28.4886,332579.0
2021-03-04 10:35:00,34.78,34.87,34.74,34.84,463643.0,28.4968,28.5705,28.464,28.5459,463643.0
2021-03-04 10:40:00,34.85,34.91,34.8,34.88,489926.0,28.5541,28.6033,28.5132,28.5787,489926.0
2021-03-04 10:45:00,34.87,34.89,34.84,34.89,464149.0,28.5705,28.5869,28.5459,28.5869,464149.0
2021-03-04 10:50:00,34.89,34.9,34.75,34.8,414064.0,28.5869,28.5951,28.4722,28.5132,414064.0
2021-03-04 10:55:00,34.8,34.85,34.77,34.79,377004.0,28.5132,28.5541,28.4886,28.505,377004.0
2021-03-04 11:00:00,34.79,34.8,34.7,34.77,374362.0,28.505,28.5132,28.4312,28.4886,374362.0
2021-03-04 11:05:00,34.77,34.82,34.73,34.78,446108.0,28.4886,28.5295,28.4558,28.4968,446108.0
2021-03-04 11:10:00,34.79,34.83,34.75,34.82,253063.0,28.505,28.5377,28.4722,28.5295,253063.0
2021-03-04 11:15:00,34.82,34.82,34.75,34.79,222236.0,28.5295,28.5295,28.4722,28.505,222236.0
2021-03-04 11:20:00,34.79,34.82,34.78,34.79,193464.0,28.505,28.5295,28.4968,28.505,193464.0
2021-03-04 11:25:00,34.79,34.79,34.73,34.76,224434.0,28.505,28.505,28.4558,28.4804,224434.0
2021-03-04 11:30:00,34.76,34.79,34.71,34.71,287770.0,28.4804,28.505,28.4394,28.4394,287770.0
2021-03-04 11:35:00,34.72,34.78,34.71,34.76,253178.0,28.4476,28.4968,28.4394,28.4804,253178.0
2021-03-04 11:40:00,34.76,34.77,34.73,34.76,247048.0,28.4804,28.4886,28.4558,28.4804,247048.0
2021-03-04 11:45:00,34.76,34.78,34.67,34.69,292276.0,28.4804,28.4968,28.4066,28.423,292276.0
2021-03-04 11:50:00,34.7,34.73,34.68,34.71,243305.0,28.4312,28.4558,28.4148,28.4394,243305.0
2021-03-04 11:55:00,34.72,34.73,34.69,34.72,159950.0,28.4476,28.4558,28.423,28.4476,159950.0
2021-03-04 12:00:00,34.72,34.75,34.7,34.72,295542.0,28.4476,28.4722,28.4312,28.4476,295542.0
2021-03-04 12:05:00,34.73,34.74,34.69,34.73,181998.0,28.4558,28.464,28.423,28.4558,181998.0
2021-03-04 12:10:00,34.73,34.73,34.51,34.56,330175.0,28.4558,28.4558,28.2755,28.3165,330175.0
2021-03-04 12:15:00,34.56,34.61,34.54,34.57,232739.0,28.3165,28.3575,28.3001,28.3247,232739.0
2021-03-04 12:20:00,34.57,34.61,34.49,34.54,592318.0,28.3247,28.3575,28.2592,28.3001,592318.0
2021-03-04 12:25:00,34.54,34.59,34.5,34.56,350962.0,28.3001,28.3411,28.2674,28.3165,350962.0
2021-03-04 12:30:00,34.56,34.59,34.52,34.58,491042.0,28.3165,28.3411,28.2837,28.3329,491042.0
2021-03-04 12:35:00,34.57,34.6,34.53,34.59,741042.0,28.3247,28.3493,28.2919,28.3411,741042.0
2021-03-04 12:40:00,34.59,34.63,34.52,34.54,243477.0,28.3411,28.3739,28.2837,28.3001,243477.0
2021-03-04 12:45:00,34.54,34.57,34.48,34.51,261886.0,28.3001,28.3247,28.251,28.2755,261886.0
2021-03-04 12:50:00,34.51,34.52,34.45,34.48,248675.0,28.2755,28.2837,28.2264,28.251,248675.0
2021-03-04 12:55:00,34.48,34.48,34.29,34.35,497634.0,28.251,28.251,28.0953,28.1444,497634.0
2021-03-04 13:00:00,34.35,34.45,34.31,34.43,295477.0,28.1444,28.2264,28.1117,28.21,295477.0
2021-03-04 13:05:00,34.43,34.44,34.33,34.36,765722.0,28.21,28.2182,28.1281,28.1526,765722.0
2021-03-04 13:10:00,34.36,34.39,34.29,34.31,395811.0,28.1526,28.1772,28.0953,28.1117,395811.0
2021-03-04 13:15:00,34.32,34.4,34.25,34.27,531633.0,28.1199,28.1854,28.0625,28.0789,531633.0
2021-03-04 13:20:00,34.27,34.27,34.14,34.2,548925.0,28.0789,28.0789,27.9724,28.0215,548925.0
2021-03-04 13:25:00,34.2,34.23,34.15,34.19,420680.0,28.0215,28.0461,27.9806,28.0134,420680.0
2021-03-04 13:30:00,34.2,34.21,34.09,34.1,494533.0,28.0215,28.0297,27.9314,27.9396,494533.0
2021-03-04 13:35:00,34.11,34.2,34.11,34.16,384289.0,27.9478,28.0215,27.9478,27.9888,384289.0
2021-03-04 13:40:00,34.15,34.19,34.06,34.11,364608.0,27.9806,28.0134,27.9068,27.9478,364608.0
2021-03-04 13:45:00,34.1,34.13,34.0,34.02,417107.0,27.9396,27.9642,27.8577,27.8741,417107.0
2021-03-04 13:50:00,34.02,34.03,33.9,33.94,438027.0,27.8741,27.8823,27.7757,27.8085,438027.0
2021-03-04 13:55:00,33.94,33.95,33.84,33.84,488249.0,27.8085,27.8167,27.7266,27.7266,488249.0
2021-03-04 14:00:00,33.84,33.94,33.84,33.93,540612.0,27.7266,27.8085,27.7266,27.8003,540612.0
2021-03-04 14:05:00,33.92,34.05,33.92,34.02,633902.0,27.7921,27.8986,27.7921,27.8741,633902.0
2021-03-04 14:10:00,34.03,34.14,33.99,34.13,292826.0,27.8823,27.9724,27.8495,27.9642,292826.0
2021-03-04 14:15:00,34.13,34.17,34.09,34.15,373730.0,27.9642,27.997,27.9314,27.9806,373730.0
2021-03-04 14:20:00,34.16,34.2,34.14,34.15,218637.0,27.9888,28.0215,27.9724,27.9806,218637.0
2021-03-04 14:25:00,34.15,34.2,34.14,34.18,282762.0,27.9806,28.0215,27.9724,28.0052,282762.0
2021-03-04 14:30:00,34.18,34.19,34.05,34.06,363273.0,28.0052,28.0134,27.8986,27.9068,363273.0
2021-03-04 14:35:00,34.06,34.09,33.95,33.98,387904.0,27.9068,27.9314,27.8167,27.8413,387904.0
2021-03-04 14:40:00,33.98,34.11,33.96,34.11,265037.0,27.8413,27.9478,27.8249,27.9478,265037.0
2021-03-04 14:45:00,34.1,34.11,34.05,34.08,297627.0,27.9396,27.9478,27.8986,27.9232,297627.0
2021-03-04 14:50:00,34.08,34.16,34.07,34.13,350772.0,27.9232,27.9888,27.915,27.9642,350772.0
2021-03-04 14:55:00,34.14,34.15,34.09,34.11,225848.0,27.9724,27.9806,27.9314,27.9478,225848.0
2021-03-04 15:00:00,34.11,34.15,34.1,34.12,288427.0,27.9478,27.9806,27.9396,27.956,288427.0
2021-03-04 15:05:00,34.12,34.15,34.06,34.07,358275.0,27.956,27.9806,27.9068,27.915,358275.0
2021-03-04 15:10:00,34.06,34.08,34.01,34.02,306881.0,27.9068,27.9232,27.8659,27.8741,306881.0
2021-03-04 15:15:00,34.02,34.05,33.95,33.98,303832.0,27.8741,27.8986,27.8167,27.8413,303832.0
2021-03-04 15:20:00,33.98,34.0,33.94,33.98,490243.0,27.8413,27.8577,27.8085,27.8413,490243.0
2021-03-04 15:25:00,33.99,34.1,33.98,34.07,342797.0,27.8495,27.9396,27.8413,27.915,342797.0
2021-03-04 15:30:00,34.06,34.14,34.04,34.12,367697.0,27.9068,27.9724,27.8905,27.956,367697.0
2021-03-04 15:35:00,34.13,34.14,34.07,34.09,416618.0,27.9642,27.9724,27.915,27.9314,416618.0
2021-03-04 15:40:00,34.09,34.13,34.07,34.08,679153.0,27.9314,27.9642,27.915,27.9232,679153.0
2021-03-04 15:45:00,34.08,34.13,34.05,34.09,556671.0,27.9232,27.9642,27.8986,27.9314,556671.0
2021-03-04 15:50:00,34.09,34.18,34.09,34.14,927054.0,27.9314,28.0052,27.9314,27.9724,927054.0
2021-03-04 15:55:00,34.13,34.21,34.08,34.21,1658053.0,27.9642,28.0297,27.9232,28.0297,1658053.0
2021-03-05 09:30:00,34.29,34.32,34.11,34.18,1357156.0,28.0953,28.1199,27.9478,28.0052,1357156.0
2021-03-05 09:35:00,34.18,34.22,33.95,33.98,830516.0,28.0052,28.0379,27.8167,27.8413,830516.0
2021-03-05 09:40:00,33.98,34.09,33.98,34.05,478652.0,27.8413,27.9314,27.8413,27.8986,478652.0
2021-03-05 09:45:00,34.05,34.18,34.05,34.11,618937.0,27.8986,28.0052,27.8986,27.9478,618937.0
2021-03-05 09:50:00,34.1,34.19,34.08,34.14,501502.0,27.9396,28.0134,27.9232,27.9724,501502.0
2021-03-05 09:55:00,34.14,34.27,34.08,34.26,561254.0,27.9724,28.0789,27.9232,28.0707,561254.0
2021-03-05 10:00:00,34.26,34.38,34.26,34.32,459548.0,28.0707,28.169,28.0707,28.1199,459548.0
2021-03-05 10:05:00,34.32,34.44,34.32,34.34,315316.0,28.1199,28.2182,28.1199,28.1363,315316.0
2021-03-05 10:10:00,34.35,34.39,34.3,34.34,296670.0,28.1444,28.1772,28.1035,28.1363,296670.0
2021-03-05 10:15:00,34.34,34.49,34.34,34.48,361641.0,28.1363,28.2592,28.1363,28.251,361641.0
2021-03-05 10:20:00,34.48,34.52,34.39,34.42,301154.0,28.251,28.2837,28.1772,28.2018,301154.0
2021-03-05 10:25:00,34.42,34.55,34.38,34.38,416857.0,28.2018,28.3083,28.169,28.169,416857.0
2021-03-05 10:30:00,34.38,34.4,34.26,34.28,400867.0,28.169,28.1854,28.0707,28.0871,400867.0
2021-03-05 10:35:00,34.29,34.35,34.21,34.21,378584.0,28.0953,28.1444,28.0297,28.0297,378584.0
2021-03-05 10:40:00,34.21,34.29,34.2,34.22,327876.0,28.0297,28.0953,28.0215,28.0379,327876.0
2021-03-05 10:45:00,34.22,34.33,34.21,34.3,223517.0,28.0379,28.1281,28.0297,28.1035,223517.0
2021-03-05 10:50:00,34.29,34.36,34.27,34.3,248417.0,28.0953,28.1526,28.0789,28.1035,248417.0
2021-03-05 10:55:00,34.3,34.31,34.22,34.24,259597.0,28.1035,28.1117,28.0379,28.0543,259597.0
2021-03-05 11:00:00,34.23,34.27,34.19,34.19,278187.0,28.0461,28.0789,28.0134,28.0134,278187.0
2021-03-05 11:05:00,34.2,34.26,34.18,34.24,267792.0,28.0215,28.0707,28.0052,28.0543,267792.0
2021-03-05 11:10:00,34.23,34.28,34.21,34.23,277003.0,28.0461,28.0871,28.0297,28.0461,277003.0
2021-03-05 11:15:00,34.24,34.27,34.17,34.19,377814.0,28.0543,28.0789,27.997,28.0134,377814.0
2021-03-05 11:20:00,34.2,34.24,34.16,34.18,325695.0,28.0215,28.0543,27.9888,28.0052,325695.0
2021-03-05 11:25:00,34.18,34.19,34.12,34.15,451522.0,28.0052,28.0134,27.956,27.9806,451522.0
2021-03-05 11:30:00,34.16,34.2,34.13,34.15,489491.0,27.9888,28.0215,27.9642,27.9806,489491.0
2021-03-05 11:35:00,34.15,34.18,34.11,34.15,263293.0,27.9806,28.0052,27.9478,27.9806,263293.0
2021-03-05 11:40:00,34.14,34.19,34.1,34.18,293919.0,27.9724,28.0134,27.9396,28.0052,293919.0
2021-03-05 11:45:00,34.19,34.2,34.1,34.12,352657.0,28.0134,28.0215,27.9396,27.956,352657.0
2021-03-05 11:50:00,34.11,34.13,34.07,34.08,264856.0,27.9478,27.9642,27.915,27.9232,264856.0
2021-03-05 11:55:00,34.08,34.14,34.06,34.12,354352.0,27.9232,27.9724,27.9068,27.956,354352.0
2021-03-05 12:00:00,34.12,34.18,34.1,34.18,272051.0,27.956,28.0052,27.9396,28.0052,272051.0
2021-03-05 12:05:00,34.18,34.18,34.11,34.14,287851.0,28.0052,28.0052,27.9478,27.9724,287851.0
2021-03-05 12:10:00,34.14,34.2,34.13,34.15,251207.0,27.9724,28.0215,27.9642,27.9806,251207.0
2021-03-05 12:15:00,34.15,34.2,34.14,34.16,233877.0,27.9806,28.0215,27.9724,27.9888,233877.0
2021-03-05 12:20:00,34.16,34.22,34.16,34.22,313970.0,27.9888,28.0379,27.9888,28.0379,313970.0
2021-03-05 12:25:00,34.22,34.23,34.18,34.18,211427.0,28.0379,28.0461,28.0052,28.0052,211427.0
2021-03-05 12:30:00,34.19,34.21,34.12,34.13,272527.0,28.0134,28.0297,27.956,27.9642,272527.0
2021-03-05 12:35:00,34.12,34.16,34.1,34.14,255835.0,27.956,27.9888,27.9396,27.9724,255835.0
2021-03-05 12:40:00,34.14,34.2,34.13,34.19,178455.0,27.9724,28.0215,27.9642,28.0134,178455.0
2021-03-05 12:45:00,34.19,34.21,34.16,34.16,253473.0,28.0134,28.0297,27.9888,27.9888,253473.0
2021-03-05 12:50:00,34.16,34.17,34.11,34.14,232634.0,27.9888,27.997,27.9478,27.9724,232634.0
2021-03-05 12:55:00,34.14,34.17,34.11,34.15,221652.0,27.9724,27.997,27.9478,27.9806,221652.0
2021-03-05 13:00:00,34.15,34.21,34.14,34.16,225325.0,27.9806,28.0297,27.9724,27.9888,225325.0
2021-03-05 13:05:00,34.16,34.22,34.16,34.22,250468.0,27.9888,28.0379,27.9888,28.0379,250468.0
2021-03-05 13:10:00,34.22,34.25,34.19,34.24,197975.0,28.0379,28.0625,28.0134,28.0543,197975.0
2021-03-05 13:15:00,34.25,34.27,34.22,34.23,254543.0,28.0625,28.0789,28.0379,28.0461,254543.0
2021-03-05 13:20:00,34.24,34.26,34.22,34.23,189389.0,28.0543,28.0707,28.0379,28.0461,189389.0
2021-03-05 13:25:00,34.23,34.23,34.17,34.2,196112.0,28.0461,28.0461,27.997,28.0215,196112.0
2021-03-05 13:30:00,34.2,34.21,34.17,34.18,124699.0,28.0215,28.0297,27.997,28.0052,124699.0
2021-03-05 13:35:00,34.19,34.21,34.16,34.19,118698.0,28.0134,28.0297,27.9888,28.0134,118698.0
2021-03-05 13:40:00,34.19,34.24,34.18,34.2,148262.0,28.0134,28.0543,28.0052,28.0215,148262.0
2021-03-05 13:45:00,34.2,34.25,34.2,34.22,156301.0,28.0215,28.0625,28.0215,28.0379,156301.0
2021-03-05 13:50:00,34.23,34.28,34.22,34.24,217069.0,28.0461,28.0871,28.0379,28.0543,217069.0
2021-03-05 13:55:00,34.24,34.28,34.24,34.27,145884.0,28.0543,28.0871,28.0543,28.0789,145884.0
2021-03-05 14:00:00,34.27,34.3,34.25,34.28,306386.0,28.0789,28.1035,28.0625,28.0871,306386.0
2021-03-05 14:05:00,34.28,34.3,34.22,34.23,208896.0,28.0871,28.1035,28.0379,28.0461,208896.0
2021-03-05 14:10:00,34.23,34.25,34.21,34.25,216007.0,28.0461,28.0625,28.0297,28.0625,216007.0
2021-03-05 14:15:00,34.25,34.29,34.24,34.26,207080.0,28.0625,28.0953,28.0543,28.0707,207080.0
2021-03-05 14:20:00,34.26,34.3,34.25,34.3,121517.0,28.0707,28.1035,28.0625,28.1035,121517.0
2021-03-05 14:25:00,34.3,34.34,34.29,34.34,161340.0,28.1035,28.1363,28.0953,28.1363,161340.0
2021-03-05 14:30:00,34.34,34.37,34.33,34.35,199576.0,28.1363,28.1608,28.1281,28.1444,199576.0
2021-03-05 14:35:00,34.36,34.37,34.33,34.34,143791.0,28.1526,28.1608,28.1281,28.1363,143791.0
2021-03-05 14:40:00,34.34,34.35,34.3,34.31,182031.0,28.1363,28.1444,28.1035,28.1117,182031.0
2021-03-05 14:45:00,34.3,34.35,34.3,34.32,205929.0,28.1035,28.1444,28.1035,28.1199,205929.0
2021-03-05 14:50:00,34.32,34.33,34.3,34.33,171283.0,28.1199,28.1281,28.1035,28.1281,171283.0
2021-03-05 14:55:00,34.33,34.34,34.3,34.3,188545.0,28.1281,28.1363,28.1035,28.1035,188545.0
2021-03-05 15:00:00,34.31,34.33,34.28,34.3,226198.0,28.1117,28.1281,28.0871,28.1035,226198.0
2021-03-05 15:05:00,34.3,34.32,34.27,34.27,224198.0,28.1035,28.1199,28.0789,28.0789,224198.0
2021-03-05 15:10:00,34.28,34.3,34.26,34.3,272150.0,28.0871,28.1035,28.0707,28.1035,272150.0
2021-03-05 15:15:00,34.3,34.34,34.27,34.3,269010.0,28.1035,28.1363,28.0789,28.1035,269010.0
2021-03-05 15:20:00,34.31,34.36,34.3,34.36,192704.0,28.1117,28.1526,28.1035,28.1526,192704.0
2021-03-05 15:25:00,34.36,34.38,34.33,34.35,243351.0,28.1526,28.169,28.1281,28.1444,243351.0
2021-03-05 15:30:00,34.35,34.37,34.34,34.35,228779.0,28.1444,28.1608,28.1363,28.1444,228779.0
2021-03-05 15:35:00,34.36,34.39,34.35,34.39,232229.0,28.1526,28.1772,28.1444,28.1772,232229.0
2021-03-05 15:40:00,34.39,34.39,34.35,34.38,323205.0,28.1772,28.1772,28.1444,28.169,323205.0
2021-03-05 15:45:00,34.38,34.43,34.34,34.43,449401.0,28.169,28.21,28.1363,28.21,449401.0
2021-03-05 15:50:00,34.43,34.48,34.41,34.43,638514.0,28.21,28.251,28.1936,28.21,638514.0
2021-03-05 15:55:00,34.44,34.44,34.37,34.39,1240617.0,28.2182,28.2182,28.1608,28.1772,1240617.0
2021-03-08 09:30:00,34.48,34.53,34.33,34.37,902486.0,28.251,28.2919,28.1281,28.1608,902486.0
2021-03-08 09:35:00,34.38,34.42,34.35,34.41,260112.0,28.169,28.2018,28.1444,28.1936,260112.0
2021-03-08 09:40:00,34.41,34.47,34.38,34.41,376588.0,28.1936,28.2428,28.169,28.1936,376588.0
2021-03-08 09:45:00,34.41,34.45,34.38,34.39,308556.0,28.1936,28.2264,28.169,28.1772,308556.0
2021-03-08 09:50:00,34.39,34.46,34.38,34.43,304115.0,28.1772,28.2346,28.169,28.21,304115.0
2021-03-08 09:55:00,34.43,34.51,34.39,34.44,474178.0,28.21,28.2755,28.1772,28.2182,474178.0
2021-03-08 10:00:00,34.44,34.49,34.41,34.46,253916.0,28.2182,28.2592,28.1936,28.2346,253916.0
2021-03-08 10:05:00,34.46,34.61,34.45,34.59,418045.0,28.2346,28.3575,28.2264,28.3411,418045.0
2021-03-08 10:10:00,34.59,34.73,34.57,34.7,344807.0,28.3411,28.4558,28.3247,28.4312,344807.0
2021-03-08 10:15:00,34.7,34.7,34.65,34.68,190560.0,28.4312,28.4312,28.3903,28.4148,190560.0
2021-03-08 10:20:00,34.68,34.7,34.61,34.66,313030.0,28.4148,28.4312,28.3575,28.3984,313030.0
2021-03-08 10:25:00,34.66,34.7,34.61,34.66,269672.0,28.3984,28.4312,28.3575,28.3984,269672.0
2021-03-08 10:30:00,34.66,34.68,34.62,34.66,203297.0,28.3984,28.4148,28.3657,28.3984,203297.0
2021-03-08 10:35:00,34.67,34.67,34.6,34.61,184045.0,28.4066,28.4066,28.3493,28.3575,184045.0
2021-03-08 10:40:00,34.61,34.66,34.6,34.65,229500.0,28.3575,28.3984,28.3493,28.3903,229500.0
2021-03-08 10:45:00,34.65,34.7,34.64,34.67,318587.0,28.3903,28.4312,28.3821,28.4066,318587.0
2021-03-08 10:50:00,34.67,34.74,34.66,34.68,439831.0,28.4066,28.464,28.3984,28.4148,439831.0
2021-03-08 10:55:00,34.68,34.76,34.67,34.73,344252.0,28.4148,28.4804,28.4066,28.4558,344252.0
2021-03-08 11:00:00,34.73,34.79,34.73,34.73,307034.0,28.4558,28.505,28.4558,28.4558,307034.0
2021-03-08 11:05:00,34.73,34.8,34.73,34.79,213744.0,28.4558,28.5132,28.4558,28.505,213744.0
2021-03-08 11:10:00,34.79,34.79,34.7,34.71,281657.0,28.505,28.505,28.4312,28.4394,281657.0
2021-03-08 11:15:00,34.72,34.75,34.71,34.74,181183.0,28.4476,28.4722,28.4394,28.464,181183.0
2021-03-08 11:20:00,34.74,34.81,34.73,34.77,271622.0,28.464,28.5213,28.4558,28.4886,271622.0
2021-03-08 11:25:00,34.77,34.85,34.76,34.82,199379.0,28.4886,28.5541,28.4804,28.5295,199379.0
2021-03-08 11:30:00,34.82,34.84,34.78,34.82,200254.0,28.5295,28.5459,28.4968,28.5295,200254.0
2021-03-08 11:35:00,34.82,34.83,34.74,34.75,219897.0,28.5295,28.5377,28.464,28.4722,219897.0
2021-03-08 11:40:00,34.75,34.79,34.72,34.75,182694.0,28.4722,28.505,28.4476,28.4722,182694.0
2021-03-08 11:45:00,34.74,34.76,34.72,34.75,207154.0,28.464,28.4804,28.4476,28.4722,207154.0
2021-03-08 11:50:00,34.75,34.8,34.74,34.79,258078.0,28.4722,28.5132,28.464,28.505,258078.0
2021-03-08 11:55:00,34.79,34.82,34.76,34.78,176340.0,28.505,28.5295,28.4804,28.4968,176340.0
2021-03-08 12:00:00,34.77,34.82,34.77,34.8,155686.0,28.4886,28.5295,28.4886,28.5132,155686.0
2021-03-08 12:05:00,34.79,34.82,34.79,34.8,222140.0,28.505,28.5295,28.505,28.5132,222140.0
2021-03-08 12:10:00,34.8,34.83,34.78,34.78,224036.0,28.5132,28.5377,28.4968,28.4968,224036.0
2021-03-08 12:15:00,34.79,34.83,34.76,34.8,213578.0,28.505,28.5377,28.4804,28.5132,213578.0
2021-03-08 12:20:00,34.79,34.82,34.78,34.81,163649.0,28.505,28.5295,28.4968,28.5213,163649.0
2021-03-08 12:25:00,34.81,34.82,34.79,34.79,84246.0,28.5213,28.5295,28.505,28.505,84246.0
2021-03-08 12:30:00,34.79,34.8,34.75,34.78,112472.0,28.505,28.5132,28.4722,28.4968,112472.0
2021-03-08 12:35:00,34.79,34.8,34.76,34.79,101969.0,28.505,28.5132,28.4804,28.505,101969.0
2021-03-08 12:40:00,34.8,34.83,34.79,34.8,197657.0,28.5132,28.5377,28.505,28.5132,197657.0
2021-03-08 12:45:00,34.8,34.81,34.78,34.8,153394.0,28.5132,28.5213,28.4968,28.5132,153394.0
2021-03-08 12:50:00,34.8,34.84,34.8,34.82,109963.0,28.5132,28.5459,28.5132,28.5295,109963.0
2021-03-08 12:55:00,34.83,34.84,34.79,34.8,169074.0,28.5377,28.5459,28.505,28.5132,169074.0
2021-03-08 13:00:00,34.8,34.86,34.79,34.84,293774.0,28.5132,28.5623,28.505,28.5459,293774.0
2021-03-08 13:05:00,34.84,34.86,34.83,34.85,121765.0,28.5459,28.5623,28.5377,28.5541,121765.0
2021-03-08 13:10:00,34.86,34.86,34.82,34.83,236979.0,28.5623,28.5623,28.5295,28.5377,236979.0
2021-03-08 13:15:00,34.83,34.87,34.83,34.86,140834.0,28.5377,28.5705,28.5377,28.5623,140834.0
2021-03-08 13:20:00,34.86,34.86,34.79,34.8,180812.0,28.5623,28.5623,28.505,28.5132,180812.0
2021-03-08 13:25:00,34.8,34.82,34.78,34.79,270199.0,28.5132,28.5295,28.4968,28.505,270199.0
2021-03-08 13:30:00,34.8,34.81,34.76,34.79,197311.0,28.5132,28.5213,28.4804,28.505,197311.0
2021-03-08 13:35:00,34.78,34.8,34.76,34.8,161951.0,28.4968,28.5132,28.4804,28.5132,161951.0
2021-03-08 13:40:00,34.8,34.82,34.79,34.82,171077.0,28.5132,28.5295,28.505,28.5295,171077.0
2021-03-08 13:45:00,34.81,34.82,34.75,34.77,186736.0,28.5213,28.5295,28.4722,28.4886,186736.0
2021-03-08 13:50:00,34.78,34.78,34.7,34.74,252217.0,28.4968,28.4968,28.4312,28.464,252217.0
2021-03-08 13:55:00,34.74,34.74,34.7,34.73,123230.0,28.464,28.464,28.4312,28.4558,123230.0
2021-03-08 14:00:00,34.72,34.75,34.71,34.73,182740.0,28.4476,28.4722,28.4394,28.4558,182740.0
2021-03-08 14:05:00,34.73,34.74,34.68,34.7,198878.0,28.4558,28.464,28.4148,28.4312,198878.0
2021-03-08 14:10:00,34.71,34.73,34.69,34.7,135798.0,28.4394,28.4558,28.423,28.4312,135798.0
2021-03-08 14:15:00,34.7,34.72,34.65,34.66,143383.0,28.4312,28.4476,28.3903,28.3984,143383.0
2021-03-08 14:20:00,34.65,34.69,34.63,34.68,224691.0,28.3903,28.423,28.3739,28.4148,224691.0
2021-03-08 14:25:00,34.68,34.7,34.67,34.68,94048.0,28.4148,28.4312,28.4066,28.4148,94048.0
2021-03-08 14:30:00,34.68,34.69,34.65,34.66,146064.0,28.4148,28.423,28.3903,28.3984,146064.0
2021-03-08 14:35:00,34.67,34.68,34.62,34.63,157304.0,28.4066,28.4148,28.3657,28.3739,157304.0
2021-03-08 14:40:00,34.64,34.65,34.57,34.59,158893.0,28.3821,28.3903,28.3247,28.3411,158893.0
2021-03-08 14:45:00,34.59,34.6,34.55,34.56,119110.0,28.3411,28.3493,28.3083,28.3165,119110.0
2021-03-08 14:50:00,34.56,34.59,34.54,34.57,207110.0,28.3165,28.3411,28.3001,28.3247,207110.0
2021-03-08 14:55:00,34.57,34.64,34.56,34.61,196526.0,28.3247,28.3821,28.3165,28.3575,196526.0
2021-03-08 15:00:00,34.61,34.62,34.52,34.54,163207.0,28.3575,28.3657,28.2837,28.3001,163207.0
2021-03-08 15:05:00,34.54,34.56,34.51,34.52,189996.0,28.3001,28.3165,28.2755,28.2837,189996.0
2021-03-08 15:10:00,34.52,34.54,34.45,34.49,247560.0,28.2837,28.3001,28.2264,28.2592,247560.0
2021-03-08 15:15:00,34.48,34.5,34.4,34.41,208168.0,28.251,28.2674,28.1854,28.1936,208168.0
2021-03-08 15:20:00,34.41,34.46,34.41,34.45,226508.0,28.1936,28.2346,28.1936,28.2264,226508.0
2021-03-08 15:25:00,34.45,34.48,34.42,34.42,191284.0,28.2264,28.251,28.2018,28.2018,191284.0
2021-03-08 15:30:00,34.43,34.45,34.4,34.44,297967.0,28.21,28.2264,28.1854,28.2182,297967.0
2021-03-08 15:35:00,34.43,34.47,34.41,34.42,267448.0,28.21,28.2428,28.1936,28.2018,267448.0
2021-03-08 15:40:00,34.43,34.48,34.41,34.47,316335.0,28.21,28.251,28.1936,28.2428,316335.0
2021-03-08 15:45:00,34.46,34.49,34.43,34.45,418629.0,28.2346,28.2592,28.21,28.2264,418629.0
2021-03-08 15:50:00,34.45,34.46,34.41,34.43,604834.0,28.2264,28.2346,28.1936,28.21,604834.0
2021-03-08 15:55:00,34.42,34.44,34.33,34.34,1372576.0,28.2018,28.2182,28.1281,28.1363,1372576.0
2021-03-09 09:30:00,34.54,34.65,34.51,34.59,721543.0,28.3001,28.3903,28.2755,28.3411,721543.0
2021-03-09 09:35:00,34.59,34.84,34.58,34.79,433793.0,28.3411,28.5459,28.3329,28.505,433793.0
2021-03-09 09:40:00,34.8,34.81,34.72,34.78,330145.0,28.5132,28.5213,28.4476,28.4968,330145.0
2021-03-09 09:45:00,34.78,34.85,34.66,34.67,444737.0,28.4968,28.5541,28.3984,28.4066,444737.0
2021-03-09 09:50:00,34.68,34.72,34.65,34.68,351641.0,28.4148,28.4476,28.3903,28.4148,351641.0
2021-03-09 09:55:00,34.68,34.69,34.61,34.62,260536.0,28.4148,28.423,28.3575,28.3657,260536.0
2021-03-09 10:00:00,34.62,34.62,34.45,34.46,434570.0,28.3657,28.3657,28.2264,28.2346,434570.0
2021-03-09 10:05:00,34.46,34.55,34.46,34.54,407151.0,28.2346,28.3083,28.2346,28.3001,407151.0
2021-03-09 10:10:00,34.54,34.58,34.49,34.54,255754.0,28.3001,28.3329,28.2592,28.3001,255754.0
2021-03-09 10:15:00,34.55,34.67,34.5,34.66,408712.0,28.3083,28.4066,28.2674,28.3984,408712.0
2021-03-09 10:20:00,34.67,34.74,34.64,34.71,402624.0,28.4066,28.464,28.3821,28.4394,402624.0
2021-03-09 10:25:00,34.72,34.72,34.61,34.64,308188.0,28.4476,28.4476,28.3575,28.3821,308188.0
2021-03-09 10:30:00,34.65,34.65,34.59,34.59,208953.0,28.3903,28.3903,28.3411,28.3411,208953.0
2021-03-09 10:35:00,34.59,34.6,34.56,34.56,158101.0,28.3411,28.3493,28.3165,28.3165,158101.0
2021-03-09 10:40:00,34.56,34.57,34.5,34.53,275479.0,28.3165,28.3247,28.2674,28.2919,275479.0
2021-03-09 10:45:00,34.53,34.6,34.52,34.59,215460.0,28.2919,28.3493,28.2837,28.3411,215460.0
2021-03-09 10:50:00,34.58,34.6,34.55,34.57,263107.0,28.3329,28.3493,28.3083,28.3247,263107.0
2021-03-09 10:55:00,34.56,34.58,34.53,34.54,216763.0,28.3165,28.3329,28.2919,28.3001,216763.0
2021-03-09 11:00:00,34.54,34.59,34.51,34.55,292199.0,28.3001,28.3411,28.2755,28.3083,292199.0
2021-03-09 11:05:00,34.55,34.63,34.55,34.62,279375.0,28.3083,28.3739,28.3083,28.3657,279375.0
2021-03-09 11:10:00,34.61,34.7,34.61,34.65,219134.0,28.3575,28.4312,28.3575,28.3903,219134.0
2021-03-09 11:15:00,34.66,34.67,34.61,34.62,109455.0,28.3984,28.4066,28.3575,28.3657,109455.0
2021-03-09 11:20:00,34.62,34.67,34.59,34.66,131083.0,28.3657,28.4066,28.3411,28.3984,131083.0
2021-03-09 11:25:00,34.66,34.69,34.65,34.66,169116.0,28.3984,28.423,28.3903,28.3984,169116.0
2021-03-09 11:30:00,34.67,34.68,34.64,34.66,143063.0,28.4066,28.4148,28.3821,28.3984,143063.0
2021-03-09 11:35:00,34.65,34.72,34.65,34.7,197190.0,28.3903,28.4476,28.3903,28.4312,197190.0
2021-03-09 11:40:00,34.7,34.71,34.68,34.68,136719.0,28.4312,28.4394,28.4148,28.4148,136719.0
2021-03-09 11:45:00,34.67,34.7,34.66,34.66,120840.0,28.4066,28.4312,28.3984,28.3984,120840.0
2021-03-09 11:50:00,34.67,34.71,34.65,34.7,177132.0,28.4066,28.4394,28.3903,28.4312,177132.0
2021-03-09 11:55:00,34.7,34.75,34.7,34.75,322472.0,28.4312,28.4722,28.4312,28.4722,322472.0
2021-03-09 12:00:00,34.75,34.75,34.7,34.71,145851.0,28.4722,28.4722,28.4312,28.4394,145851.0
2021-03-09 12:05:00,34.71,34.72,34.68,34.7,100360.0,28.4394,28.4476,28.4148,28.4312,100360.0
2021-03-09 12:10:00,34.7,34.73,34.7,34.71,101135.0,28.4312,28.4558,28.4312,28.4394,101135.0
2021-03-09 12:15:00,34.7,34.73,34.7,34.72,85732.0,28.4312,28.4558,28.4312,28.4476,85732.0
2021-03-09 12:20:00,34.72,34.72,34.68,34.7,119629.0,28.4476,28.4476,28.4148,28.4312,119629.0
2021-03-09 12:25:00,34.69,34.7,34.67,34.69,95945.0,28.423,28.4312,28.4066,28.423,95945.0
2021-03-09 12:30:00,34.69,34.71,34.67,34.69,108706.0,28.423,28.4394,28.4066,28.423,108706.0
2021-03-09 12:35:00,34.69,34.7,34.67,34.68,157966.0,28.423,28.4312,28.4066,28.4148,157966.0
2021-03-09 12:40:00,34.68,34.7,34.65,34.68,152037.0,28.4148,28.4312,28.3903,28.4148,152037.0
2021-03-09 12:45:00,34.68,34.69,34.66,34.67,77244.0,28.4148,28.423,28.3984,28.4066,77244.0
2021-03-09 12:50:00,34.68,34.7,34.67,34.69,171764.0,28.4148,28.4312,28.4066,28.423,171764.0
2021-03-09 12:55:00,34.68,34.7,34.68,34.7,120645.0,28.4148,28.4312,28.4148,28.4312,120645.0
2021-03-09 13:00:00,34.7,34.73,34.68,34.72,113183.0,28.4312,28.4558,28.4148,28.4476,113183.0
2021-03-09 13:05:00,34.72,34.74,34.7,34.72,144713.0,28.4476,28.464,28.4312,28.4476,144713.0
2021-03-09 13:10:00,34.72,34.73,34.7,34.7,108089.0,28.4476,28.4558,28.4312,28.4312,108089.0
2021-03-09 13:15:00,34.71,34.71,34.67,34.67,97074.0,28.4394,28.4394,28.4066,28.4066,97074.0
2021-03-09 13:20:00,34.67,34.69,34.64,34.64,201006.0,28.4066,28.423,28.3821,28.3821,201006.0
2021-03-09 13:25:00,34.65,34.65,34.61,34.62,143820.0,28.3903,28.3903,28.3575,28.3657,143820.0
2021-03-09 13:30:00,34.62,34.63,34.6,34.61,89635.0,28.3657,28.3739,28.3493,28.3575,89635.0
2021-03-09 13:35:00,34.6,34.61,34.58,34.59,221819.0,28.3493,28.3575,28.3329,28.3411,221819.0
2021-03-09 13:40:00,34.59,34.61,34.58,34.59,170306.0,28.3411,28.3575,28.3329,28.3411,170306.0
2021-03-09 13:45:00,34.59,34.61,34.59,34.59,160861.0,28.3411,28.3575,28.3411,28.3411,160861.0
2021-03-09 13:50:00,34.6,34.62,34.57,34.61,246971.0,28.3493,28.3657,28.3247,28.3575,246971.0
2021-03-09 13:55:00,34.61,34.61,34.53,34.53,296052.0,28.3575,28.3575,28.2919,28.2919,296052.0
2021-03-09 14:00:00,34.54,34.57,34.52,34.52,289171.0,28.3001,28.3247,28.2837,28.2837,289171.0
2021-03-09 14:05:00,34.52,34.56,34.52,34.54,153189.0,28.2837,28.3165,28.2837,28.3001,153189.0
2021-03-09 14:10:00,34.55,34.59,34.54,34.54,178746.0,28.3083,28.3411,28.3001,28.3001,178746.0
2021-03-09 14:15:00,34.54,34.58,34.51,34.55,234426.0,28.3001,28.3329,28.2755,28.3083,234426.0
2021-03-09 14:20:00,34.55,34.58,34.53,34.55,142347.0,28.3083,28.3329,28.2919,28.3083,142347.0
2021-03-09 14:25:00,34.54,34.57,34.53,34.55,224179.0,28.3001,28.3247,28.2919,28.3083,224179.0
2021-03-09 14:30:00,34.55,34.57,34.53,34.54,225242.0,28.3083,28.3247,28.2919,28.3001,225242.0
2021-03-09 14:35:00,34.54,34.56,34.51,34.55,212157.0,28.3001,28.3165,28.2755,28.3083,212157.0
2021-03-09 14:40:00,34.55,34.57,34.53,34.53,157178.0,28.3083,28.3247,28.2919,28.2919,157178.0
2021-03-09 14:45:00,34.54,34.57,34.52,34.56,236668.0,28.3001,28.3247,28.2837,28.3165,236668.0
2021-03-09 14:50:00,34.56,34.6,34.55,34.59,166421.0,28.3165,28.3493,28.3083,28.3411,166421.0
2021-03-09 14:55:00,34.58,34.62,34.56,34.61,222189.0,28.3329,28.3657,28.3165,28.3575,222189.0
2021-03-09 15:00:00,34.61,34.61,34.56,34.6,326497.0,28.3575,28.3575,28.3165,28.3493,326497.0
2021-03-09 15:05:00,34.59,34.63,34.58,34.62,253099.0,28.3411,28.3739,28.3329,28.3657,253099.0
2021-03-09 15:10:00,34.62,34.63,34.59,34.62,210331.0,28.3657,28.3739,28.3411,28.3657,210331.0
2021-03-09 15:15:00,34.62,34.62,34.58,34.58,205685.0,28.3657,28.3657,28.3329,28.3329,205685.0
2021-03-09 15:20:00,34.58,34.59,34.55,34.58,191797.0,28.3329,28.3411,28.3083,28.3329,191797.0
2021-03-09 15:25:00,34.58,34.61,34.56,34.58,201691.0,28.3329,28.3575,28.3165,28.3329,201691.0
2021-03-09 15:30:00,34.58,34.58,34.53,34.54,280610.0,28.3329,28.3329,28.2919,28.3001,280610.0
2021-03-09 15:35:00,34.54,34.55,34.5,34.55,307449.0,28.3001,28.3083,28.2674,28.3083,307449.0
2021-03-09 15:40:00,34.55,34.55,34.5,34.52,309205.0,28.3083,28.3083,28.2674,28.2837,309205.0
2021-03-09 15:45:00,34.52,34.54,34.5,34.53,359297.0,28.2837,28.3001,28.2674,28.2919,359297.0
2021-03-09 15:50:00,34.52,34.54,34.5,34.54,636567.0,28.2837,28.3001,28.2674,28.3001,636567.0
2021-03-09 15:55:00,34.54,34.54,34.44,34.44,1306460.0,28.3001,28.3001,28.2182,28.2182,1306460.0
2021-03-10 09:30:00,34.64,34.84,34.53,34.76,1216406.0,28.3821,28.5459,28.2919,28.4804,1216406.0
2021-03-10 09:35:00,34.75,34.77,34.63,34.66,286662.0,28.4722,28.4886,28.3739,28.3984,286662.0
2021-03-10 09:40:00,34.66,34.74,34.61,34.68,260465.0,28.3984,28.464,28.3575,28.4148,260465.0
2021-03-10 09:45:00,34.68,34.71,34.52,34.55,397546.0,28.4148,28.4394,28.2837,28.3083,397546.0
2021-03-10 09:50:00,34.55,34.65,34.53,34.63,273533.0,28.3083,28.3903,28.2919,28.3739,273533.0
2021-03-10 09:55:00,34.62,34.77,34.61,34.76,321540.0,28.3657,28.4886,28.3575,28.4804,321540.0
2021-03-10 10:00:00,34.76,34.82,34.71,34.76,374889.0,28.4804,28.5295,28.4394,28.4804,374889.0
2021-03-10 10:05:00,34.76,34.78,34.69,34.72,943164.0,28.4804,28.4968,28.423,28.4476,943164.0
2021-03-10 10:10:00,34.72,34.73,34.65,34.72,278963.0,28.4476,28.4558,28.3903,28.4476,278963.0
2021-03-10 10:15:00,34.72,34.75,34.71,34.73,170022.0,28.4476,28.4722,28.4394,28.4558,170022.0
2021-03-10 10:20:00,34.73,34.79,34.73,34.77,451213.0,28.4558,28.505,28.4558,28.4886,451213.0
2021-03-10 10:25:00,34.78,34.84,34.76,34.81,517433.0,28.4968,28.5459,28.4804,28.5213,517433.0
2021-03-10 10:30:00,34.8,34.8,34.65,34.69,332729.0,28.5132,28.5132,28.3903,28.423,332729.0
2021-03-10 10:35:00,34.68,34.74,34.67,34.72,163649.0,28.4148,28.464,28.4066,28.4476,163649.0
2021-03-10 10:40:00,34.73,34.77,34.72,34.75,332633.0,28.4558,28.4886,28.4476,28.4722,332633.0
2021-03-10 10:45:00,34.75,34.76,34.71,34.75,167046.0,28.4722,28.4804,28.4394,28.4722,167046.0
2021-03-10 10:50:00,34.75,34.77,34.72,34.76,215722.0,28.4722,28.4886,28.4476,28.4804,215722.0
2021-03-10 10:55:00,34.76,34.76,34.72,34.73,182827.0,28.4804,28.4804,28.4476,28.4558,182827.0
2021-03-10 11:00:00,34.73,34.77,34.73,34.77,152374.0,28.4558,28.4886,28.4558,28.4886,152374.0
2021-03-10 11:05:00,34.77,34.77,34.73,34.74,137182.0,28.4886,28.4886,28.4558,28.464,137182.0
2021-03-10 11:10:00,34.74,34.79,34.74,34.77,139366.0,28.464,28.505,28.464,28.4886,139366.0
2021-03-10 11:15:00,34.76,34.77,34.73,34.75,276353.0,28.4804,28.4886,28.4558,28.4722,276353.0
2021-03-10 11:20:00,34.75,34.81,34.73,34.75,615459.0,28.4722,28.5213,28.4558,28.4722,615459.0
2021-03-10 11:25:00,34.75,34.8,34.73,34.78,427428.0,28.4722,28.5132,28.4558,28.4968,427428.0
2021-03-10 11:30:00,34.79,34.84,34.77,34.79,246100.0,28.505,28.5459,28.4886,28.505,246100.0
2021-03-10 11:35:00,34.8,34.8,34.77,34.8,113647.0,28.5132,28.5132,28.4886,28.5132,113647.0
2021-03-10 11:40:00,34.8,34.8,34.77,34.77,119237.0,28.5132,28.5132,28.4886,28.4886,119237.0
2021-03-10 11:45:00,34.77,34.8,34.77,34.8,84271.0,28.4886,28.5132,28.4886,28.5132,84271.0
2021-03-10 11:50:00,34.8,34.8,34.78,34.79,311195.0,28.5132,28.5132,28.4968,28.505,311195.0
2021-03-10 11:55:00,34.79,34.8,34.77,34.79,146434.0,28.505,28.5132,28.4886,28.505,146434.0
2021-03-10 12:00:00,34.79,34.8,34.77,34.79,113491.0,28.505,28.5132,28.4886,28.505,113491.0
2021-03-10 12:05:00,34.79,34.79,34.77,34.79,99071.0,28.505,28.505,28.4886,28.505,99071.0
2021-03-10 12:10:00,34.79,34.79,34.78,34.79,59183.0,28.505,28.505,28.4968,28.505,59183.0
2021-03-10 12:15:00,34.78,34.8,34.78,34.8,258990.0,28.4968,28.5132,28.4968,28.5132,258990.0
2021-03-10 12:20:00,34.79,34.8,34.77,34.8,158199.0,28.505,28.5132,28.4886,28.5132,158199.0
2021-03-10 12:25:00,34.8,34.81,34.77,34.79,249565.0,28.5132,28.5213,28.4886,28.505,249565.0
2021-03-10 12:30:00,34.78,34.8,34.78,34.8,112050.0,28.4968,28.5132,28.4968,28.5132,112050.0
2021-03-10 12:35:00,34.8,34.85,34.79,34.85,564454.0,28.5132,28.5541,28.505,28.5541,564454.0
2021-03-10 12:40:00,34.85,34.9,34.84,34.86,269942.0,28.5541,28.5951,28.5459,28.5623,269942.0
2021-03-10 12:45:00,34.85,34.94,34.85,34.94,1917486.0,28.5541,28.6279,28.5541,28.6279,1917486.0
2021-03-10 12:50:00,34.94,34.98,34.93,34.98,353484.0,28.6279,28.6606,28.6197,28.6606,353484.0
2021-03-10 12:55:00,34.97,35.0,34.96,34.98,361932.0,28.6524,28.677,28.6442,28.6606,361932.0
2021-03-10 13:00:00,34.98,35.02,34.93,34.98,502173.0,28.6606,28.6934,28.6197,28.6606,502173.0
2021-03-10 13:05:00,34.98,34.99,34.86,34.98,2629404.0,28.6606,28.6688,28.5623,28.6606,2629404.0
2021-03-10 13:10:00,34.98,35.03,34.97,35.02,274803.0,28.6606,28.7016,28.6524,28.6934,274803.0
2021-03-10 13:15:00,35.02,35.04,34.98,35.0,280493.0,28.6934,28.7098,28.6606,28.677,280493.0
2021-03-10 13:20:00,35.0,35.01,34.98,34.98,125680.0,28.677,28.6852,28.6606,28.6606,125680.0
2021-03-10 13:25:00,34.98,35.01,34.98,35.01,234259.0,28.6606,28.6852,28.6606,28.6852,234259.0
2021-03-10 13:30:00,35.01,35.03,35.0,35.01,184559.0,28.6852,28.7016,28.677,28.6852,184559.0
2021-03-10 13:35:00,35.0,35.01,34.97,34.98,152726.0,28.677,28.6852,28.6524,28.6606,152726.0
2021-03-10 13:40:00,34.98,35.01,34.97,35.01,665515.0,28.6606,28.6852,28.6524,28.6852,665515.0
2021-03-10 13:45:00,35.0,35.01,34.99,35.01,376820.0,28.677,28.6852,28.6688,28.6852,376820.0
2021-03-10 13:50:00,35.0,35.05,35.0,35.05,266388.0,28.677,28.718,28.677,28.718,266388.0
2021-03-10 13:55:00,35.05,35.08,35.04,35.08,279175.0,28.718,28.7426,28.7098,28.7426,279175.0
2021-03-10 14:00:00,35.07,35.09,35.07,35.08,251973.0,28.7344,28.7508,28.7344,28.7426,251973.0
2021-03-10 14:05:00,35.08,35.09,35.05,35.05,191824.0,28.7426,28.7508,28.718,28.718,191824.0
2021-03-10 14:10:00,35.05,35.09,35.02,35.09,221913.0,28.718,28.7508,28.6934,28.7508,221913.0
2021-03-10 14:15:00,35.08,35.09,35.04,35.05,197411.0,28.7426,28.7508,28.7098,28.718,197411.0
2021-03-10 14:20:00,35.04,35.08,35.04,35.08,104051.0,28.7098,28.7426,28.7098,28.7426,104051.0
2021-03-10 14:25:00,35.08,35.1,35.06,35.08,290571.0,28.7426,28.759,28.7262,28.7426,290571.0
2021-03-10 14:30:00,35.08,35.08,35.06,35.07,174292.0,28.7426,28.7426,28.7262,28.7344,174292.0
2021-03-10 14:35:00,35.07,35.11,35.06,35.11,437621.0,28.7344,28.7672,28.7262,28.7672,437621.0
2021-03-10 14:40:00,35.1,35.11,35.08,35.09,162098.0,28.759,28.7672,28.7426,28.7508,162098.0
2021-03-10 14:45:00,35.09,35.11,35.07,35.11,215819.0,28.7508,28.7672,28.7344,28.7672,215819.0
2021-03-10 14:50:00,35.11,35.14,35.07,35.08,350163.0,28.7672,28.7917,28.7344,28.7426,350163.0
2021-03-10 14:55:00,35.09,35.09,35.05,35.08,205765.0,28.7508,28.7508,28.718,28.7426,205765.0
2021-03-10 15:00:00,35.08,35.1,35.04,35.05,228580.0,28.7426,28.759,28.7098,28.718,228580.0
2021-03-10 15:05:00,35.05,35.07,35.01,35.01,273053.0,28.718,28.7344,28.6852,28.6852,273053.0
2021-03-10 15:10:00,35.01,35.03,35.0,35.0,191757.0,28.6852,28.7016,28.677,28.677,191757.0
2021-03-10 15:15:00,35.01,35.02,34.94,34.99,355583.0,28.6852,28.6934,28.6279,28.6688,355583.0
2021-03-10 15:20:00,35.0,35.02,34.98,34.98,239606.0,28.677,28.6934,28.6606,28.6606,239606.0
2021-03-10 15:25:00,34.98,35.02,34.98,35.02,164866.0,28.6606,28.6934,28.6606,28.6934,164866.0
2021-03-10 15:30:00,35.02,35.03,34.97,34.97,220021.0,28.6934,28.7016,28.6524,28.6524,220021.0
2021-03-10 15:35:00,34.98,34.98,34.94,34.95,223489.0,28.6606,28.6606,28.6279,28.6361,223489.0
2021-03-10 15:40:00,34.95,34.95,34.9,34.92,330734.0,28.6361,28.6361,28.5951,28.6115,330734.0
2021-03-10 15:45:00,34.91,34.96,34.91,34.95,370484.0,28.6033,28.6442,28.6033,28.6361,370484.0
2021-03-10 15:50:00,34.95,35.02,34.94,34.98,1109511.0,28.6361,28.6934,28.6279,28.6606,1109511.0
2021-03-10 15:55:00,34.98,35.0,34.9,34.93,841186.0,28.6606,28.677,28.5951,28.6197,841186.0
2021-03-11 09:30:00,35.07,35.12,34.93,34.95,971322.0,28.7344,28.7753,28.6197,28.6361,971322.0
2021-03-11 09:35:00,34.95,34.99,34.82,34.84,362903.0,28.6361,28.6688,28.5295,28.5459,362903.0
2021-03-11 09:40:00,34.84,34.87,34.77,34.79,433116.0,28.5459,28.5705,28.4886,28.505,433116.0
2021-03-11 09:45:00,34.8,34.82,34.71,34.77,785930.0,28.5132,28.5295,28.4394,28.4886,785930.0
2021-03-11 09:50:00,34.77,34.84,34.76,34.77,315296.0,28.4886,28.5459,28.4804,28.4886,315296.0
2021-03-11 09:55:00,34.77,34.89,34.77,34.86,331869.0,28.4886,28.5869,28.4886,28.5623,331869.0
2021-03-11 10:00:00,34.86,34.88,34.82,34.84,211483.0,28.5623,28.5787,28.5295,28.5459,211483.0
2021-03-11 10:05:00,34.84,34.84,34.79,34.8,287233.0,28.5459,28.5459,28.505,28.5132,287233.0
2021-03-11 10:10:00,34.8,34.82,34.78,34.79,275763.0,28.5132,28.5295,28.4968,28.505,275763.0
2021-03-11 10:15:00,34.79,34.88,34.78,34.85,345445.0,28.505,28.5787,28.4968,28.5541,345445.0
2021-03-11 10:20:00,34.86,34.86,34.81,34.82,133633.0,28.5623,28.5623,28.5213,28.5295,133633.0
2021-03-11 10:25:00,34.82,34.86,34.79,34.85,203987.0,28.5295,28.5623,28.505,28.5541,203987.0
2021-03-11 10:30:00,34.86,34.87,34.82,34.83,179854.0,28.5623,28.5705,28.5295,28.5377,179854.0
2021-03-11 10:35:00,34.82,34.83,34.8,34.82,166056.0,28.5295,28.5377,28.5132,28.5295,166056.0
2021-03-11 10:40:00,34.82,34.87,34.81,34.87,195036.0,28.5295,28.5705,28.5213,28.5705,195036.0
2021-03-11 10:45:00,34.87,34.89,34.84,34.86,195701.0,28.5705,28.5869,28.5459,28.5623,195701.0
2021-03-11 10:50:00,34.86,34.9,34.84,34.9,155849.0,28.5623,28.5951,28.5459,28.5951,155849.0
2021-03-11 10:55:00,34.9,34.94,34.89,34.91,222604.0,28.5951,28.6279,28.5869,28.6033,222604.0
2021-03-11 11:00:00,34.91,34.96,34.91,34.94,203750.0,28.6033,28.6442,28.6033,28.6279,203750.0
2021-03-11 11:05:00,34.93,34.98,34.92,34.95,177527.0,28.6197,28.6606,28.6115,28.6361,177527.0
2021-03-11 11:10:00,34.95,34.97,34.93,34.95,146248.0,28.6361,28.6524,28.6197,28.6361,146248.0
2021-03-11 11:15:00,34.96,34.99,34.95,34.95,206810.0,28.6442,28.6688,28.6361,28.6361,206810.0
2021-03-11 11:20:00,34.95,34.96,34.93,34.94,244159.0,28.6361,28.6442,28.6197,28.6279,244159.0
2021-03-11 11:25:00,34.94,34.94,34.87,34.88,253447.0,28.6279,28.6279,28.5705,28.5787,253447.0
2021-03-11 11:30:00,34.88,34.92,34.85,34.91,213033.0,28.5787,28.6115,28.5541,28.6033,213033.0
2021-03-11 11:35:00,34.9,34.92,34.89,34.91,156147.0,28.5951,28.6115,28.5869,28.6033,156147.0
2021-03-11 11:40:00,34.91,34.91,34.88,34.9,151747.0,28.6033,28.6033,28.5787,28.5951,151747.0
2021-03-11 11:45:00,34.9,34.92,34.89,34.92,225591.0,28.5951,28.6115,28.5869,28.6115,225591.0
2021-03-11 11:50:00,34.91,34.95,34.91,34.94,121785.0,28.6033,28.6361,28.6033,28.6279,121785.0
2021-03-11 11:55:00,34.94,34.95,34.9,34.9,163245.0,28.6279,28.6361,28.5951,28.5951,163245.0
2021-03-11 12:00:00,34.9,34.93,34.9,34.93,150200.0,28.5951,28.6197,28.5951,28.6197,150200.0
2021-03-11 12:05:00,34.93,34.95,34.91,34.95,165439.0,28.6197,28.6361,28.6033,28.6361,165439.0
2021-03-11 12:10:00,34.95,34.96,34.94,34.95,91098.0,28.6361,28.6442,28.6279,28.6361,91098.0
2021-03-11 12:15:00,34.94,34.96,34.88,34.88,180567.0,28.6279,28.6442,28.5787,28.5787,180567.0
2021-03-11 12:20:00,34.89,34.91,34.87,34.9,229638.0,28.5869,28.6033,28.5705,28.5951,229638.0
2021-03-11 12:25:00,34.91,34.91,34.86,34.86,137319.0,28.6033,28.6033,28.5623,28.5623,137319.0
2021-03-11 12:30:00,34.87,34.88,34.85,34.87,160449.0,28.5705,28.5787,28.5541,28.5705,160449.0
2021-03-11 12:35:00,34.87,34.89,34.86,34.87,108849.0,28.5705,28.5869,28.5623,28.5705,108849.0
2021-03-11 12:40:00,34.87,34.89,34.85,34.88,277310.0,28.5705,28.5869,28.5541,28.5787,277310.0
2021-03-11 12:45:00,34.88,34.9,34.87,34.88,111180.0,28.5787,28.5951,28.5705,28.5787,111180.0
2021-03-11 12:50:00,34.87,34.88,34.85,34.86,120300.0,28.5705,28.5787,28.5541,28.5623,120300.0
2021-03-11 12:55:00,34.86,34.89,34.85,34.88,211354.0,28.5623,28.5869,28.5541,28.5787,211354.0
2021-03-11 13:00:00,34.88,34.89,34.87,34.89,97075.0,28.5787,28.5869,28.5705,28.5869,97075.0
2021-03-11 13:05:00,34.89,34.93,34.88,34.91,120708.0,28.5869,28.6197,28.5787,28.6033,120708.0
2021-03-11 13:10:00,34.91,34.92,34.89,34.91,121323.0,28.6033,28.6115,28.5869,28.6033,121323.0
2021-03-11 13:15:00,34.91,34.91,34.87,34.9,98459.0,28.6033,28.6033,28.5705,28.5951,98459.0
2021-03-11 13:20:00,34.9,34.92,34.89,34.91,126123.0,28.5951,28.6115,28.5869,28.6033,126123.0
2021-03-11 13:25:00,34.91,34.92,34.89,34.91,158294.0,28.6033,28.6115,28.5869,28.6033,158294.0
2021-03-11 13:30:00,34.91,34.99,34.9,34.94,371111.0,28.6033,28.6688,28.5951,28.6279,371111.0
2021-03-11 13:35:00,34.94,34.95,34.93,34.94,127148.0,28.6279,28.6361,28.6197,28.6279,127148.0
2021-03-11 13:40:00,34.94,34.95,34.93,34.94,116247.0,28.6279,28.6361,28.6197,28.6279,116247.0
2021-03-11 13:45:00,34.93,34.94,34.9,34.91,177977.0,28.6197,28.6279,28.5951,28.6033,177977.0
2021-03-11 13:50:00,34.92,34.93,34.89,34.91,219971.0,28.6115,28.6197,28.5869,28.6033,219971.0
2021-03-11 13:55:00,34.91,34.91,34.86,34.87,172579.0,28.6033,28.6033,28.5623,28.5705,172579.0
2021-03-11 14:00:00,34.87,34.9,34.86,34.87,156476.0,28.5705,28.5951,28.5623,28.5705,156476.0
2021-03-11 14:05:00,34.88,34.88,34.85,34.86,182450.0,28.5787,28.5787,28.5541,28.5623,182450.0
2021-03-11 14:10:00,34.86,34.86,34.84,34.84,157094.0,28.5623,28.5623,28.5459,28.5459,157094.0
2021-03-11 14:15:00,34.84,34.85,34.79,34.81,352737.0,28.5459,28.5541,28.505,28.5213,352737.0
2021-03-11 14:20:00,34.82,34.83,34.8,34.81,157926.0,28.5295,28.5377,28.5132,28.5213,157926.0
2021-03-11 14:25:00,34.82,34.82,34.8,34.82,146284.0,28.5295,28.5295,28.5132,28.5295,146284.0
2021-03-11 14:30:00,34.82,34.83,34.81,34.82,176900.0,28.5295,28.5377,28.5213,28.5295,176900.0
2021-03-11 14:35:00,34.82,34.82,34.8,34.8,207564.0,28.5295,28.5295,28.5132,28.5132,207564.0
2021-03-11 14:40:00,34.8,34.81,34.76,34.77,240404.0,28.5132,28.5213,28.4804,28.4886,240404.0
2021-03-11 14:45:00,34.77,34.79,34.75,34.75,219401.0,28.4886,28.505,28.4722,28.4722,219401.0
2021-03-11 14:50:00,34.75,34.78,34.74,34.77,342477.0,28.4722,28.4968,28.464,28.4886,342477.0
2021-03-11 14:55:00,34.77,34.77,34.73,34.73,202792.0,28.4886,28.4886,28.4558,28.4558,202792.0
2021-03-11 15:00:00,34.73,34.75,34.72,34.75,271068.0,28.4558,28.4722,28.4476,28.4722,271068.0
2021-03-11 15:05:00,34.75,34.75,34.72,34.75,259512.0,28.4722,28.4722,28.4476,28.4722,259512.0
2021-03-11 15:10:00,34.75,34.75,34.72,34.75,186928.0,28.4722,28.4722,28.4476,28.4722,186928.0
2021-03-11 15:15:00,34.75,34.75,34.72,34.73,288198.0,28.4722,28.4722,28.4476,28.4558,288198.0
2021-03-11 15:20:00,34.73,34.77,34.73,34.75,202172.0,28.4558,28.4886,28.4558,28.4722,202172.0
2021-03-11 15:25:00,34.75,34.75,34.72,34.73,203292.0,28.4722,28.4722,28.4476,28.4558,203292.0
2021-03-11 15:30:00,34.73,34.75,34.71,34.75,473786.0,28.4558,28.4722,28.4394,28.4722,473786.0
2021-03-11 15:35:00,34.75,34.75,34.69,34.69,345533.0,28.4722,28.4722,28.423,28.423,345533.0
2021-03-11 15:40:00,34.69,34.71,34.67,34.68,393039.0,28.423,28.4394,28.4066,28.4148,393039.0
2021-03-11 15:45:00,34.67,34.7,34.66,34.69,506110.0,28.4066,28.4312,28.3984,28.423,506110.0
2021-03-11 15:50:00,34.69,34.71,34.66,34.71,787059.0,28.423,28.4394,28.3984,28.4394,787059.0
2021-03-11 15:55:00,34.7,34.73,34.67,34.7,1303459.0,28.4312,28.4558,28.4066,28.4312,1303459.0
2021-03-12 09:30:00,34.56,34.69,34.51,34.65,843949.0,28.3165,28.423,28.2755,28.3903,843949.0
2021-03-12 09:35:00,34.64,34.74,34.64,34.73,258062.0,28.3821,28.464,28.3821,28.4558,258062.0
2021-03-12 09:40:00,34.74,34.75,34.67,34.75,319450.0,28.464,28.4722,28.4066,28.4722,319450.0
2021-03-12 09:45:00,34.75,34.83,34.73,34.8,385348.0,28.4722,28.5377,28.4558,28.5132,385348.0
2021-03-12 09:50:00,34.79,34.82,34.78,34.79,237080.0,28.505,28.5295,28.4968,28.505,237080.0
2021-03-12 09:55:00,34.79,34.79,34.69,34.72,201962.0,28.505,28.505,28.423,28.4476,201962.0
2021-03-12 10:00:00,34.72,34.78,34.71,34.77,223123.0,28.4476,28.4968,28.4394,28.4886,223123.0
2021-03-12 10:05:00,34.77,34.77,34.74,34.76,157619.0,28.4886,28.4886,28.464,28.4804,157619.0
2021-03-12 10:10:00,34.76,34.77,34.74,34.77,112675.0,28.4804,28.4886,28.464,28.4886,112675.0
2021-03-12 10:15:00,34.77,34.8,34.75,34.79,239823.0,28.4886,28.5132,28.4722,28.505,239823.0
2021-03-12 10:20:00,34.79,34.81,34.78,34.8,140906.0,28.505,28.5213,28.4968,28.5132,140906.0
2021-03-12 10:25:00,34.81,34.82,34.78,34.78,117651.0,28.5213,28.5295,28.4968,28.4968,117651.0
2021-03-12 10:30:00,34.78,34.79,34.74,34.76,217197.0,28.4968,28.505,28.464,28.4804,217197.0
2021-03-12 10:35:00,34.77,34.81,34.75,34.8,108694.0,28.4886,28.5213,28.4722,28.5132,108694.0
2021-03-12 10:40:00,34.8,34.87,34.8,34.86,200033.0,28.5132,28.5705,28.5132,28.5623,200033.0
2021-03-12 10:45:00,34.86,34.89,34.85,34.89,125365.0,28.5623,28.5869,28.5541,28.5869,125365.0
2021-03-12 10:50:00,34.88,34.95,34.88,34.91,331685.0,28.5787,28.6361,28.5787,28.6033,331685.0
2021-03-12 10:55:00,34.9,34.98,34.9,34.97,243431.0,28.5951,28.6606,28.5951,28.6524,243431.0
2021-03-12 11:00:00,34.97,34.97,34.89,34.9,256750.0,28.6524,28.6524,28.5869,28.5951,256750.0
2021-03-12 11:05:00,34.9,34.92,34.86,34.88,169491.0,28.5951,28.6115,28.5623,28.5787,169491.0
2021-03-12 11:10:00,34.87,34.91,34.87,34.9,164138.0,28.5705,28.6033,28.5705,28.5951,164138.0
2021-03-12 11:15:00,34.9,34.9,34.85,34.86,124252.0,28.5951,28.5951,28.5541,28.5623,124252.0
2021-03-12 11:20:00,34.86,34.89,34.85,34.87,175749.0,28.5623,28.5869,28.5541,28.5705,175749.0
2021-03-12 11:25:00,34.87,34.87,34.83,34.86,103481.0,28.5705,28.5705,28.5377,28.5623,103481.0
2021-03-12 11:30:00,34.86,34.9,34.85,34.87,123068.0,28.5623,28.5951,28.5541,28.5705,123068.0
2021-03-12 11:35:00,34.88,34.89,34.85,34.87,135569.0,28.5787,28.5869,28.5541,28.5705,135569.0
2021-03-12 11:40:00,34.87,34.89,34.85,34.87,153382.0,28.5705,28.5869,28.5541,28.5705,153382.0
2021-03-12 11:45:00,34.88,34.88,34.81,34.82,129412.0,28.5787,28.5787,28.5213,28.5295,129412.0
2021-03-12 11:50:00,34.82,34.86,34.81,34.84,120365.0,28.5295,28.5623,28.5213,28.5459,120365.0
2021-03-12 11:55:00,34.84,34.87,34.84,34.86,153769.0,28.5459,28.5705,28.5459,28.5623,153769.0
2021-03-12 12:00:00,34.86,34.88,34.85,34.88,169398.0,28.5623,28.5787,28.5541,28.5787,169398.0
2021-03-12 12:05:00,34.87,34.89,34.86,34.87,106497.0,28.5705,28.5869,28.5623,28.5705,106497.0
2021-03-12 12:10:00,34.88,34.88,34.84,34.84,73922.0,28.5787,28.5787,28.5459,28.5459,73922.0
2021-03-12 12:15:00,34.85,34.86,34.82,34.83,99336.0,28.5541,28.5623,28.5295,28.5377,99336.0
2021-03-12 12:20:00,34.83,34.85,34.82,34.84,112145.0,28.5377,28.5541,28.5295,28.5459,112145.0
2021-03-12 12:25:00,34.84,34.84,34.81,34.84,91842.0,28.5459,28.5459,28.5213,28.5459,91842.0
2021-03-12 12:30:00,34.84,34.87,34.83,34.85,88335.0,28.5459,28.5705,28.5377,28.5541,88335.0
2021-03-12 12:35:00,34.86,34.86,34.82,34.83,100355.0,28.5623,28.5623,28.5295,28.5377,100355.0
2021-03-12 12:40:00,34.83,34.83,34.81,34.82,110320.0,28.5377,28.5377,28.5213,28.5295,110320.0
2021-03-12 12:45:00,34.82,34.82,34.81,34.82,56218.0,28.5295,28.5295,28.5213,28.5295,56218.0
2021-03-12 12:50:00,34.81,34.82,34.79,34.8,77568.0,28.5213,28.5295,28.505,28.5132,77568.0
2021-03-12 12:55:00,34.8,34.83,34.8,34.81,100653.0,28.5132,28.5377,28.5132,28.5213,100653.0
2021-03-12 13:00:00,34.8,34.81,34.78,34.78,76006.0,28.5132,28.5213,28.4968,28.4968,76006.0
2021-03-12 13:05:00,34.78,34.81,34.78,34.8,157597.0,28.4968,28.5213,28.4968,28.5132,157597.0
2021-03-12 13:10:00,34.8,34.84,34.8,34.84,88797.0,28.5132,28.5459,28.5132,28.5459,88797.0
2021-03-12 13:15:00,34.84,34.85,34.83,34.85,94659.0,28.5459,28.5541,28.5377,28.5541,94659.0
2021-03-12 13:20:00,34.84,34.87,34.83,34.86,145607.0,28.5459,28.5705,28.5377,28.5623,145607.0
2021-03-12 13:25:00,34.87,34.89,34.86,34.89,109278.0,28.5705,28.5869,28.5623,28.5869,109278.0
2021-03-12 13:30:00,34.89,34.9,34.85,34.86,154526.0,28.5869,28.5951,28.5541,28.5623,154526.0
2021-03-12 13:35:00,34.85,34.87,34.85,34.86,73851.0,28.5541,28.5705,28.5541,28.5623,73851.0
2021-03-12 13:40:00,34.86,34.87,34.85,34.87,77346.0,28.5623,28.5705,28.5541,28.5705,77346.0
2021-03-12 13:45:00,34.86,34.87,34.85,34.86,84355.0,28.5623,28.5705,28.5541,28.5623,84355.0
2021-03-12 13:50:00,34.86,34.89,34.85,34.89,116049.0,28.5623,28.5869,28.5541,28.5869,116049.0
2021-03-12 13:55:00,34.89,34.89,34.87,34.87,89662.0,28.5869,28.5869,28.5705,28.5705,89662.0
2021-03-12 14:00:00,34.87,34.89,34.85,34.86,125658.0,28.5705,28.5869,28.5541,28.5623,125658.0
2021-03-12 14:05:00,34.87,34.92,34.86,34.89,146798.0,28.5705,28.6115,28.5623,28.5869,146798.0
2021-03-12 14:10:00,34.89,34.92,34.88,34.92,84935.0,28.5869,28.6115,28.5787,28.6115,84935.0
2021-03-12 14:15:00,34.91,34.94,34.91,34.93,136343.0,28.6033,28.6279,28.6033,28.6197,136343.0
2021-03-12 14:20:00,34.93,34.93,34.9,34.91,113594.0,28.6197,28.6197,28.5951,28.6033,113594.0
2021-03-12 14:25:00,34.91,34.92,34.88,34.88,102731.0,28.6033,28.6115,28.5787,28.5787,102731.0
2021-03-12 14:30:00,34.88,34.9,34.87,34.89,61553.0,28.5787,28.5951,28.5705,28.5869,61553.0
2021-03-12 14:35:00,34.89,34.9,34.88,34.89,49699.0,28.5869,28.5951,28.5787,28.5869,49699.0
2021-03-12 14:40:00,34.9,34.93,34.89,34.91,96137.0,28.5951,28.6197,28.5869,28.6033,96137.0
2021-03-12 14:45:00,34.91,34.92,34.89,34.91,83722.0,28.6033,28.6115,28.5869,28.6033,83722.0
2021-03-12 14:50:00,34.91,34.91,34.87,34.89,118811.0,28.6033,28.6033,28.5705,28.5869,118811.0
2021-03-12 14:55:00,34.89,34.9,34.86,34.87,117569.0,28.5869,28.5951,28.5623,28.5705,117569.0
2021-03-12 15:00:00,34.86,34.89,34.86,34.88,131033.0,28.5623,28.5869,28.5623,28.5787,131033.0
2021-03-12 15:05:00,34.88,34.88,34.85,34.87,112239.0,28.5787,28.5787,28.5541,28.5705,112239.0
2021-03-12 15:10:00,34.88,34.88,34.83,34.84,131383.0,28.5787,28.5787,28.5377,28.5459,131383.0
2021-03-12 15:15:00,34.85,34.88,34.84,34.85,131673.0,28.5541,28.5787,28.5459,28.5541,131673.0
2021-03-12 15:20:00,34.85,34.89,34.85,34.88,104264.0,28.5541,28.5869,28.5541,28.5787,104264.0
2021-03-12 15:25:00,34.88,34.89,34.86,34.89,190723.0,28.5787,28.5869,28.5623,28.5869,190723.0
2021-03-12 15:30:00,34.89,34.91,34.88,34.89,198202.0,28.5869,28.6033,28.5787,28.5869,198202.0
2021-03-12 15:35:00,34.88,34.93,34.88,34.93,239619.0,28.5787,28.6197,28.5787,28.6197,239619.0
2021-03-12 15:40:00,34.92,34.94,34.91,34.92,176663.0,28.6115,28.6279,28.6033,28.6115,176663.0
2021-03-12 15:45:00,34.91,34.94,34.9,34.93,237370.0,28.6033,28.6279,28.5951,28.6197,237370.0
2021-03-12 15:50:00,34.92,34.93,34.88,34.9,346821.0,28.6115,28.6197,28.5787,28.5951,346821.0
2021-03-12 15:55:00,34.9,34.95,34.89,34.94,709569.0,28.5951,28.6361,28.5869,28.6279,709569.0
2021-03-15 09:30:00,35.01,35.17,35.01,35.15,925642.0,28.6852,28.8163,28.6852,28.7999,925642.0
2021-03-15 09:35:00,35.16,35.16,35.07,35.12,284922.0,28.8081,28.8081,28.7344,28.7753,284922.0
2021-03-15 09:40:00,35.13,35.16,35.07,35.1,468729.0,28.7835,28.8081,28.7344,28.759,468729.0
2021-03-15 09:45:00,35.09,35.11,35.04,35.08,395780.0,28.7508,28.7672,28.7098,28.7426,395780.0
2021-03-15 09:50:00,35.08,35.26,35.07,35.2,520465.0,28.7426,28.8901,28.7344,28.8409,520465.0
2021-03-15 09:55:00,35.22,35.22,35.13,35.19,298749.0,28.8573,28.8573,28.7835,28.8327,298749.0
2021-03-15 10:00:00,35.18,35.19,35.15,35.17,171666.0,28.8245,28.8327,28.7999,28.8163,171666.0
2021-03-15 10:05:00,35.17,35.17,35.08,35.12,221811.0,28.8163,28.8163,28.7426,28.7753,221811.0
2021-03-15 10:10:00,35.12,35.14,35.1,35.11,186949.0,28.7753,28.7917,28.759,28.7672,186949.0
2021-03-15 10:15:00,35.12,35.12,35.05,35.09,235057.0,28.7753,28.7753,28.718,28.7508,235057.0
2021-03-15 10:20:00,35.09,35.1,35.05,35.08,121277.0,28.7508,28.759,28.718,28.7426,121277.0
2021-03-15 10:25:00,35.08,35.09,35.02,35.04,210891.0,28.7426,28.7508,28.6934,28.7098,210891.0
2021-03-15 10:30:00,35.04,35.05,34.96,34.98,388226.0,28.7098,28.718,28.6442,28.6606,388226.0
2021-03-15 10:35:00,34.98,35.09,34.98,35.09,138565.0,28.6606,28.7508,28.6606,28.7508,138565.0
2021-03-15 10:40:00,35.09,35.11,35.06,35.1,371917.0,28.7508,28.7672,28.7262,28.759,371917.0
2021-03-15 10:45:00,35.11,35.12,35.02,35.02,245221.0,28.7672,28.7753,28.6934,28.6934,245221.0
2021-03-15 10:50:00,35.03,35.03,34.98,35.02,323371.0,28.7016,28.7016,28.6606,28.6934,323371.0
2021-03-15 10:55:00,35.03,35.12,35.02,35.12,175441.0,28.7016,28.7753,28.6934,28.7753,175441.0
2021-03-15 11:00:00,35.12,35.12,35.06,35.11,326119.0,28.7753,28.7753,28.7262,28.7672,326119.0
2021-03-15 11:05:00,35.11,35.17,35.11,35.14,264512.0,28.7672,28.8163,28.7672,28.7917,264512.0
2021-03-15 11:10:00,35.14,35.17,35.12,35.14,141625.0,28.7917,28.8163,28.7753,28.7917,141625.0
2021-03-15 11:15:00,35.15,35.18,35.14,35.16,129584.0,28.7999,28.8245,28.7917,28.8081,129584.0
2021-03-15 11:20:00,35.16,35.17,35.12,35.15,179029.0,28.8081,28.8163,28.7753,28.7999,179029.0
2021-03-15 11:25:00,35.15,35.15,35.08,35.09,156177.0,28.7999,28.7999,28.7426,28.7508,156177.0
2021-03-15 11:30:00,35.09,35.09,35.03,35.05,162162.0,28.7508,28.7508,28.7016,28.718,162162.0
2021-03-15 11:35:00,35.05,35.09,35.03,35.09,142472.0,28.718,28.7508,28.7016,28.7508,142472.0
2021-03-15 11:40:00,35.08,35.1,35.05,35.06,186331.0,28.7426,28.759,28.718,28.7262,186331.0
2021-03-15 11:45:00,35.07,35.09,35.05,35.09,103200.0,28.7344,28.7508,28.718,28.7508,103200.0
2021-03-15 11:50:00,35.09,35.11,35.08,35.1,109326.0,28.7508,28.7672,28.7426,28.759,109326.0
2021-03-15 11:55:00,35.1,35.13,35.09,35.12,121771.0,28.759,28.7835,28.7508,28.7753,121771.0
2021-03-15 12:00:00,35.11,35.15,35.11,35.15,141026.0,28.7672,28.7999,28.7672,28.7999,141026.0
2021-03-15 12:05:00,35.15,35.17,35.13,35.17,164102.0,28.7999,28.8163,28.7835,28.8163,164102.0
2021-03-15 12:10:00,35.16,35.18,35.14,35.15,184613.0,28.8081,28.8245,28.7917,28.7999,184613.0
2021-03-15 12:15:00,35.15,35.15,35.1,35.11,127894.0,28.7999,28.7999,28.759,28.7672,127894.0
2021-03-15 12:20:00,35.11,35.12,35.1,35.12,148604.0,28.7672,28.7753,28.759,28.7753,148604.0
2021-03-15 12:25:00,35.12,35.14,35.11,35.14,130937.0,28.7753,28.7917,28.7672,28.7917,130937.0
2021-03-15 12:30:00,35.14,35.15,35.12,35.14,112736.0,28.7917,28.7999,28.7753,28.7917,112736.0
2021-03-15 12:35:00,35.14,35.17,35.14,35.17,114944.0,28.7917,28.8163,28.7917,28.8163,114944.0
2021-03-15 12:40:00,35.17,35.21,35.16,35.21,231995.0,28.8163,28.8491,28.8081,28.8491,231995.0
2021-03-15 12:45:00,35.2,35.23,35.19,35.2,174221.0,28.8409,28.8655,28.8327,28.8409,174221.0
2021-03-15 12:50:00,35.2,35.23,35.19,35.22,223988.0,28.8409,28.8655,28.8327,28.8573,223988.0
2021-03-15 12:55:00,35.21,35.22,35.18,35.21,104013.0,28.8491,28.8573,28.8245,28.8491,104013.0
2021-03-15 13:00:00,35.21,35.23,35.2,35.22,175320.0,28.8491,28.8655,28.8409,28.8573,175320.0
2021-03-15 13:05:00,35.22,35.28,35.21,35.27,334430.0,28.8573,28.9064,28.8491,28.8982,334430.0
2021-03-15 13:10:00,35.27,35.27,35.24,35.25,142486.0,28.8982,28.8982,28.8737,28.8819,142486.0
2021-03-15 13:15:00,35.25,35.25,35.22,35.24,120353.0,28.8819,28.8819,28.8573,28.8737,120353.0
2021-03-15 13:20:00,35.24,35.28,35.23,35.27,166896.0,28.8737,28.9064,28.8655,28.8982,166896.0
2021-03-15 13:25:00,35.27,35.28,35.25,35.27,92896.0,28.8982,28.9064,28.8819,28.8982,92896.0
2021-03-15 13:30:00,35.26,35.28,35.25,35.26,105119.0,28.8901,28.9064,28.8819,28.8901,105119.0
2021-03-15 13:35:00,35.27,35.31,35.26,35.29,281231.0,28.8982,28.931,28.8901,28.9146,281231.0
2021-03-15 13:40:00,35.29,35.34,35.27,35.33,195274.0,28.9146,28.9556,28.8982,28.9474,195274.0
2021-03-15 13:45:00,35.34,35.43,35.33,35.43,422147.0,28.9556,29.0293,28.9474,29.0293,422147.0
2021-03-15 13:50:00,35.42,35.43,35.38,35.4,466602.0,29.0211,29.0293,28.9884,29.0048,466602.0
2021-03-15 13:55:00,35.4,35.4,35.37,35.38,142660.0,29.0048,29.0048,28.9802,28.9884,142660.0
2021-03-15 14:00:00,35.38,35.39,35.34,35.36,156452.0,28.9884,28.9966,28.9556,28.972,156452.0
2021-03-15 14:05:00,35.36,35.37,35.34,35.35,202382.0,28.972,28.9802,28.9556,28.9638,202382.0
2021-03-15 14:10:00,35.36,35.37,35.34,35.37,105048.0,28.972,28.9802,28.9556,28.9802,105048.0
2021-03-15 14:15:00,35.36,35.37,35.36,35.37,97799.0,28.972,28.9802,28.972,28.9802,97799.0
2021-03-15 14:20:00,35.37,35.39,35.36,35.39,121910.0,28.9802,28.9966,28.972,28.9966,121910.0
2021-03-15 14:25:00,35.39,35.39,35.35,35.37,133729.0,28.9966,28.9966,28.9638,28.9802,133729.0
2021-03-15 14:30:00,35.37,35.37,35.35,35.37,107883.0,28.9802,28.9802,28.9638,28.9802,107883.0
2021-03-15 14:35:00,35.37,35.37,35.34,35.34,115472.0,28.9802,28.9802,28.9556,28.9556,115472.0
2021-03-15 14:40:00,35.35,35.36,35.33,35.34,120044.0,28.9638,28.972,28.9474,28.9556,120044.0
2021-03-15 14:45:00,35.34,35.35,35.33,35.34,90487.0,28.9556,28.9638,28.9474,28.9556,90487.0
2021-03-15 14:50:00,35.34,35.35,35.32,35.34,209866.0,28.9556,28.9638,28.9392,28.9556,209866.0
2021-03-15 14:55:00,35.34,35.36,35.33,35.34,103125.0,28.9556,28.972,28.9474,28.9556,103125.0
2021-03-15 15:00:00,35.33,35.34,35.31,35.31,118519.0,28.9474,28.9556,28.931,28.931,118519.0
2021-03-15 15:05:00,35.32,35.32,35.3,35.3,139767.0,28.9392,28.9392,28.9228,28.9228,139767.0
2021-03-15 15:10:00,35.31,35.32,35.28,35.29,300432.0,28.931,28.9392,28.9064,28.9146,300432.0
2021-03-15 15:15:00,35.28,35.31,35.28,35.29,216019.0,28.9064,28.931,28.9064,28.9146,216019.0
2021-03-15 15:20:00,35.29,35.29,35.26,35.27,276275.0,28.9146,28.9146,28.8901,28.8982,276275.0
2021-03-15 15:25:00,35.28,35.3,35.27,35.29,143142.0,28.9064,28.9228,28.8982,28.9146,143142.0
2021-03-15 15:30:00,35.29,35.29,35.26,35.28,174730.0,28.9146,28.9146,28.8901,28.9064,174730.0
2021-03-15 15:35:00,35.27,35.3,35.26,35.3,186802.0,28.8982,28.9228,28.8901,28.9228,186802.0
2021-03-15 15:40:00,35.29,35.3,35.29,35.3,278941.0,28.9146,28.9228,28.9146,28.9228,278941.0
2021-03-15 15:45:00,35.3,35.35,35.3,35.34,445135.0,28.9228,28.9638,28.9228,28.9556,445135.0
2021-03-15 15:50:00,35.34,35.4,35.33,35.39,571901.0,28.9556,29.0048,28.9474,28.9966,571901.0
2021-03-15 15:55:00,35.39,35.43,35.38,35.4,1186739.0,28.9966,29.0293,28.9884,29.0048,1186739.0
2021-03-16 09:30:00,35.47,35.52,35.4,35.41,1010698.0,29.0621,29.1031,29.0048,29.013,1010698.0
2021-03-16 09:35:00,35.41,35.43,35.31,35.37,470869.0,29.013,29.0293,28.931,28.9802,470869.0
2021-03-16 09:40:00,35.36,35.45,35.35,35.45,234746.0,28.972,29.0457,28.9638,29.0457,234746.0
2021-03-16 09:45:00,35.45,35.58,35.4,35.57,434146.0,29.0457,29.1522,29.0048,29.144,434146.0
2021-03-16 09:50:00,35.56,35.65,35.55,35.63,422127.0,29.1359,29.2096,29.1277,29.1932,422127.0
2021-03-16 09:55:00,35.64,35.69,35.63,35.65,351390.0,29.2014,29.2424,29.1932,29.2096,351390.0
2021-03-16 10:00:00,35.66,35.66,35.56,35.57,223102.0,29.2178,29.2178,29.1359,29.144,223102.0
2021-03-16 10:05:00,35.56,35.64,35.55,35.63,272449.0,29.1359,29.2014,29.1277,29.1932,272449.0
2021-03-16 10:10:00,35.63,35.66,35.56,35.65,122957.0,29.1932,29.2178,29.1359,29.2096,122957.0
2021-03-16 10:15:00,35.65,35.75,35.62,35.75,477930.0,29.2096,29.2915,29.185,29.2915,477930.0
2021-03-16 10:20:00,35.75,35.83,35.74,35.79,544094.0,29.2915,29.3571,29.2833,29.3243,544094.0
2021-03-16 10:25:00,35.79,35.8,35.71,35.77,263219.0,29.3243,29.3325,29.2588,29.3079,263219.0
2021-03-16 10:30:00,35.77,35.78,35.74,35.74,217551.0,29.3079,29.3161,29.2833,29.2833,217551.0
2021-03-16 10:35:00,35.74,35.77,35.71,35.73,285539.0,29.2833,29.3079,29.2588,29.2751,285539.0
2021-03-16 10:40:00,35.73,35.75,35.7,35.74,179896.0,29.2751,29.2915,29.2506,29.2833,179896.0
2021-03-16 10:45:00,35.73,35.74,35.64,35.65,410589.0,29.2751,29.2833,29.2014,29.2096,410589.0
2021-03-16 10:50:00,35.64,35.65,35.62,35.64,151008.0,29.2014,29.2096,29.185,29.2014,151008.0
2021-03-16 10:55:00,35.64,35.65,35.59,35.6,257491.0,29.2014,29.2096,29.1604,29.1686,257491.0
2021-03-16 11:00:00,35.59,35.61,35.56,35.59,173587.0,29.1604,29.1768,29.1359,29.1604,173587.0
2021-03-16 11:05:00,35.59,35.59,35.51,35.56,361057.0,29.1604,29.1604,29.0949,29.1359,361057.0
2021-03-16 11:10:00,35.55,35.59,35.54,35.56,140781.0,29.1277,29.1604,29.1195,29.1359,140781.0
2021-03-16 11:15:00,35.55,35.62,35.54,35.58,271245.0,29.1277,29.185,29.1195,29.1522,271245.0
2021-03-16 11:20:00,35.58,35.59,35.55,35.58,199539.0,29.1522,29.1604,29.1277,29.1522,199539.0
2021-03-16 11:25:00,35.58,35.59,35.53,35.54,298694.0,29.1522,29.1604,29.1113,29.1195,298694.0
2021-03-16 11:30:00,35.55,35.59,35.54,35.57,211996.0,29.1277,29.1604,29.1195,29.144,211996.0
2021-03-16 11:35:00,35.58,35.58,35.56,35.58,194874.0,29.1522,29.1522,29.1359,29.1522,194874.0
2021-03-16 11:40:00,35.58,35.6,35.56,35.59,165504.0,29.1522,29.1686,29.1359,29.1604,165504.0
2021-03-16 11:45:00,35.59,35.61,35.57,35.61,136282.0,29.1604,29.1768,29.144,29.1768,136282.0
2021-03-16 11:50:00,35.61,35.63,35.6,35.62,137117.0,29.1768,29.1932,29.1686,29.185,137117.0
2021-03-16 11:55:00,35.62,35.63,35.6,35.63,87853.0,29.185,29.1932,29.1686,29.1932,87853.0
2021-03-16 12:00:00,35.63,35.66,35.6,35.6,111380.0,29.1932,29.2178,29.1686,29.1686,111380.0
2021-03-16 12:05:00,35.6,35.62,35.59,35.59,136669.0,29.1686,29.185,29.1604,29.1604,136669.0
2021-03-16 12:10:00,35.59,35.61,35.57,35.61,119377.0,29.1604,29.1768,29.144,29.1768,119377.0
2021-03-16 12:15:00,35.61,35.62,35.59,35.59,126374.0,29.1768,29.185,29.1604,29.1604,126374.0
2021-03-16 12:20:00,35.59,35.63,35.59,35.63,181588.0,29.1604,29.1932,29.1604,29.1932,181588.0
2021-03-16 12:25:00,35.63,35.67,35.61,35.66,232231.0,29.1932,29.226,29.1768,29.2178,232231.0
2021-03-16 12:30:00,35.66,35.67,35.62,35.65,162872.0,29.2178,29.226,29.185,29.2096,162872.0
2021-03-16 12:35:00,35.64,35.66,35.62,35.65,148525.0,29.2014,29.2178,29.185,29.2096,148525.0
2021-03-16 12:40:00,35.64,35.66,35.62,35.64,89525.0,29.2014,29.2178,29.185,29.2014,89525.0
2021-03-16 12:45:00,35.64,35.64,35.61,35.61,120650.0,29.2014,29.2014,29.1768,29.1768,120650.0
2021-03-16 12:50:00,35.61,35.65,35.61,35.65,107123.0,29.1768,29.2096,29.1768,29.2096,107123.0
2021-03-16 12:55:00,35.65,35.66,35.63,35.65,148259.0,29.2096,29.2178,29.1932,29.2096,148259.0
2021-03-16 13:00:00,35.65,35.7,35.64,35.66,188677.0,29.2096,29.2506,29.2014,29.2178,188677.0
2021-03-16 13:05:00,35.66,35.72,35.65,35.72,129917.0,29.2178,29.267,29.2096,29.267,129917.0
2021-03-16 13:10:00,35.71,35.73,35.7,35.73,145820.0,29.2588,29.2751,29.2506,29.2751,145820.0
2021-03-16 13:15:00,35.73,35.73,35.69,35.7,101177.0,29.2751,29.2751,29.2424,29.2506,101177.0
2021-03-16 13:20:00,35.7,35.71,35.68,35.7,103408.0,29.2506,29.2588,29.2342,29.2506,103408.0
2021-03-16 13:25:00,35.7,35.73,35.69,35.7,89970.0,29.2506,29.2751,29.2424,29.2506,89970.0
2021-03-16 13:30:00,35.7,35.71,35.67,35.7,126266.0,29.2506,29.2588,29.226,29.2506,126266.0
2021-03-16 13:35:00,35.7,35.72,35.68,35.69,130153.0,29.2506,29.267,29.2342,29.2424,130153.0
2021-03-16 13:40:00,35.69,35.69,35.67,35.69,87129.0,29.2424,29.2424,29.226,29.2424,87129.0
2021-03-16 13:45:00,35.68,35.7,35.67,35.69,86656.0,29.2342,29.2506,29.226,29.2424,86656.0
2021-03-16 13:50:00,35.69,35.7,35.67,35.69,113901.0,29.2424,29.2506,29.226,29.2424,113901.0
2021-03-16 13:55:00,35.69,35.72,35.68,35.72,196706.0,29.2424,29.267,29.2342,29.267,196706.0
2021-03-16 14:00:00,35.72,35.76,35.71,35.73,197797.0,29.267,29.2997,29.2588,29.2751,197797.0
2021-03-16 14:05:00,35.73,35.77,35.73,35.76,202547.0,29.2751,29.3079,29.2751,29.2997,202547.0
2021-03-16 14:10:00,35.77,35.77,35.72,35.72,203337.0,29.3079,29.3079,29.267,29.267,203337.0
2021-03-16 14:15:00,35.72,35.74,35.71,35.72,162642.0,29.267,29.2833,29.2588,29.267,162642.0
2021-03-16 14:20:00,35.72,35.73,35.69,35.69,137322.0,29.267,29.2751,29.2424,29.2424,137322.0
2021-03-16 14:25:00,35.7,35.73,35.69,35.71,222850.0,29.2506,29.2751,29.2424,29.2588,222850.0
2021-03-16 14:30:00,35.71,35.71,35.69,35.7,149558.0,29.2588,29.2588,29.2424,29.2506,149558.0
2021-03-16 14:35:00,35.7,35.71,35.66,35.68,200255.0,29.2506,29.2588,29.2178,29.2342,200255.0
2021-03-16 14:40:00,35.68,35.73,35.67,35.72,245959.0,29.2342,29.2751,29.226,29.267,245959.0
2021-03-16 14:45:00,35.73,35.75,35.71,35.73,185850.0,29.2751,29.2915,29.2588,29.2751,185850.0
2021-03-16 14:50:00,35.73,35.74,35.7,35.73,248728.0,29.2751,29.2833,29.2506,29.2751,248728.0
2021-03-16 14:55:00,35.74,35.76,35.73,35.73,178568.0,29.2833,29.2997,29.2751,29.2751,178568.0
2021-03-16 15:00:00,35.73,35.75,35.72,35.75,147720.0,29.2751,29.2915,29.267,29.2915,147720.0
2021-03-16 15:05:00,35.74,35.75,35.71,35.72,205419.0,29.2833,29.2915,29.2588,29.267,205419.0
2021-03-16 15:10:00,35.72,35.72,35.68,35.7,141863.0,29.267,29.267,29.2342,29.2506,141863.0
2021-03-16 15:15:00,35.7,35.72,35.69,35.71,118351.0,29.2506,29.267,29.2424,29.2588,118351.0
2021-03-16 15:20:00,35.71,35.73,35.69,35.7,155683.0,29.2588,29.2751,29.2424,29.2506,155683.0
2021-03-16 15:25:00,35.7,35.72,35.69,35.72,226845.0,29.2506,29.267,29.2424,29.267,226845.0
2021-03-16 15:30:00,35.72,35.78,35.71,35.76,413968.0,29.267,29.3161,29.2588,29.2997,413968.0
2021-03-16 15:35:00,35.76,35.79,35.74,35.79,596609.0,29.2997,29.3243,29.2833,29.3243,596609.0
2021-03-16 15:40:00,35.79,35.79,35.78,35.79,301925.0,29.3243,29.3243,29.3161,29.3243,301925.0
2021-03-16 15:45:00,35.78,35.83,35.78,35.8,641692.0,29.3161,29.3571,29.3161,29.3325,641692.0
2021-03-16 15:50:00,35.8,35.85,35.79,35.85,650917.0,29.3325,29.3735,29.3243,29.3735,650917.0
2021-03-16 15:55:00,35.84,35.86,35.81,35.82,1513025.0,29.3653,29.3817,29.3407,29.3489,1513025.0
2021-03-17 09:30:00,35.83,35.83,35.47,35.49,1076269.0,29.3571,29.3571,29.0621,29.0785,1076269.0
2021-03-17 09:35:00,35.49,35.59,35.48,35.49,780388.0,29.0785,29.1604,29.0703,29.0785,780388.0
2021-03-17 09:40:00,35.49,35.5,35.25,35.32,1178163.0,29.0785,29.0867,28.8819,28.9392,1178163.0
2021-03-17 09:45:00,35.32,35.35,35.25,35.33,903688.0,28.9392,28.9638,28.8819,28.9474,903688.0
2021-03-17 09:50:00,35.33,35.39,35.24,35.24,712059.0,28.9474,28.9966,28.8737,28.8737,712059.0
2021-03-17 09:55:00,35.25,35.27,35.12,35.25,1004429.0,28.8819,28.8982,28.7753,28.8819,1004429.0
2021-03-17 10:00:00,35.25,35.26,35.13,35.18,523211.0,28.8819,28.8901,28.7835,28.8245,523211.0
2021-03-17 10:05:00,35.18,35.21,35.14,35.18,714804.0,28.8245,28.8491,28.7917,28.8245,714804.0
2021-03-17 10:10:00,35.19,35.22,35.18,35.2,683299.0,28.8327,28.8573,28.8245,28.8409,683299.0
2021-03-17 10:15:00,35.2,35.31,35.19,35.3,441712.0,28.8409,28.931,28.8327,28.9228,441712.0
2021-03-17 10:20:00,35.29,35.3,35.23,35.27,701038.0,28.9146,28.9228,28.8655,28.8982,701038.0
2021-03-17 10:25:00,35.27,35.3,35.25,35.3,273217.0,28.8982,28.9228,28.8819,28.9228,273217.0
2021-03-17 10:30:00,35.3,35.37,35.29,35.35,410668.0,28.9228,28.9802,28.9146,28.9638,410668.0
2021-03-17 10:35:00,35.36,35.37,35.32,35.33,179987.0,28.972,28.9802,28.9392,28.9474,179987.0
2021-03-17 10:40:00,35.34,35.41,35.31,35.38,236643.0,28.9556,29.013,28.931,28.9884,236643.0
2021-03-17 10:45:00,35.38,35.4,35.35,35.39,189785.0,28.9884,29.0048,28.9638,28.9966,189785.0
2021-03-17 10:50:00,35.4,35.42,35.35,35.41,245373.0,29.0048,29.0211,28.9638,29.013,245373.0
2021-03-17 10:55:00,35.42,35.47,35.4,35.47,243431.0,29.0211,29.0621,29.0048,29.0621,243431.0
2021-03-17 11:00:00,35.46,35.52,35.45,35.5,441430.0,29.0539,29.1031,29.0457,29.0867,441430.0
2021-03-17 11:05:00,35.51,35.52,35.47,35.51,684421.0,29.0949,29.1031,29.0621,29.0949,684421.0
2021-03-17 11:10:00,35.52,35.56,35.49,35.56,444135.0,29.1031,29.1359,29.0785,29.1359,444135.0
2021-03-17 11:15:00,35.56,35.66,35.55,35.61,782472.0,29.1359,29.2178,29.1277,29.1768,782472.0
2021-03-17 11:20:00,35.61,35.68,35.58,35.66,1000769.0,29.1768,29.2342,29.1522,29.2178,1000769.0
2021-03-17 11:25:00,35.66,35.75,35.65,35.73,1519303.0,29.2178,29.2915,29.2096,29.2751,1519303.0
2021-03-17 11:30:00,35.73,35.74,35.68,35.72,528115.0,29.2751,29.2833,29.2342,29.267,528115.0
2021-03-17 11:35:00,35.71,35.76,35.68,35.72,316126.0,29.2588,29.2997,29.2342,29.267,316126.0
2021-03-17 11:40:00,35.72,35.76,35.72,35.73,201916.0,29.267,29.2997,29.267,29.2751,201916.0
2021-03-17 11:45:00,35.73,35.74,35.71,35.72,216938.0,29.2751,29.2833,29.2588,29.267,216938.0
2021-03-17 11:50:00,35.72,35.76,35.71,35.73,402263.0,29.267,29.2997,29.2588,29.2751,402263.0
2021-03-17 11:55:00,35.72,35.73,35.69,35.71,411735.0,29.267,29.2751,29.2424,29.2588,411735.0
2021-03-17 12:00:00,35.71,35.75,35.69,35.75,687664.0,29.2588,29.2915,29.2424,29.2915,687664.0
2021-03-17 12:05:00,35.75,35.78,35.74,35.77,235644.0,29.2915,29.3161,29.2833,29.3079,235644.0
2021-03-17 12:10:00,35.77,35.82,35.77,35.8,280311.0,29.3079,29.3489,29.3079,29.3325,280311.0
2021-03-17 12:15:00,35.8,35.81,35.74,35.8,336116.0,29.3325,29.3407,29.2833,29.3325,336116.0
2021-03-17 12:20:00,35.81,35.83,35.79,35.83,461148.0,29.3407,29.3571,29.3243,29.3571,461148.0
2021-03-17 12:25:00,35.83,35.85,35.75,35.76,233624.0,29.3571,29.3735,29.2915,29.2997,233624.0
2021-03-17 12:30:00,35.77,35.81,35.74,35.74,876226.0,29.3079,29.3407,29.2833,29.2833,876226.0
2021-03-17 12:35:00,35.75,35.76,35.72,35.76,142988.0,29.2915,29.2997,29.267,29.2997,142988.0
2021-03-17 12:40:00,35.75,35.8,35.74,35.75,134210.0,29.2915,29.3325,29.2833,29.2915,134210.0
2021-03-17 12:45:00,35.75,35.76,35.73,35.76,147624.0,29.2915,29.2997,29.2751,29.2997,147624.0
2021-03-17 12:50:00,35.76,35.81,35.74,35.8,188880.0,29.2997,29.3407,29.2833,29.3325,188880.0
2021-03-17 12:55:00,35.8,35.85,35.8,35.83,246995.0,29.3325,29.3735,29.3325,29.3571,246995.0
2021-03-17 13:00:00,35.83,35.84,35.8,35.8,117514.0,29.3571,29.3653,29.3325,29.3325,117514.0
2021-03-17 13:05:00,35.81,35.81,35.73,35.75,229716.0,29.3407,29.3407,29.2751,29.2915,229716.0
2021-03-17 13:10:00,35.75,35.75,35.72,35.73,105072.0,29.2915,29.2915,29.267,29.2751,105072.0
2021-03-17 13:15:00,35.73,35.76,35.72,35.75,110613.0,29.2751,29.2997,29.267,29.2915,110613.0
2021-03-17 13:20:00,35.76,35.76,35.73,35.73,84131.0,29.2997,29.2997,29.2751,29.2751,84131.0
2021-03-17 13:25:00,35.73,35.75,35.71,35.71,119971.0,29.2751,29.2915,29.2588,29.2588,119971.0
2021-03-17 13:30:00,35.71,35.72,35.69,35.7,252765.0,29.2588,29.267,29.2424,29.2506,252765.0
2021-03-17 13:35:00,35.69,35.72,35.69,35.71,190481.0,29.2424,29.267,29.2424,29.2588,190481.0
2021-03-17 13:40:00,35.71,35.75,35.71,35.73,140928.0,29.2588,29.2915,29.2588,29.2751,140928.0
2021-03-17 13:45:00,35.73,35.78,35.71,35.72,191594.0,29.2751,29.3161,29.2588,29.267,191594.0
2021-03-17 13:50:00,35.73,35.73,35.7,35.72,167573.0,29.2751,29.2751,29.2506,29.267,167573.0
2021-03-17 13:55:00,35.72,35.73,35.7,35.73,102554.0,29.267,29.2751,29.2506,29.2751,102554.0
2021-03-17 14:00:00,35.73,35.85,35.67,35.73,602043.0,29.2751,29.3735,29.226,29.2751,602043.0
2021-03-17 14:05:00,35.73,35.75,35.68,35.7,152306.0,29.2751,29.2915,29.2342,29.2506,152306.0
2021-03-17 14:10:00,35.7,35.76,35.7,35.71,171140.0,29.2506,29.2997,29.2506,29.2588,171140.0
2021-03-17 14:15:00,35.71,35.74,35.65,35.69,210654.0,29.2588,29.2833,29.2096,29.2424,210654.0
2021-03-17 14:20:00,35.69,35.73,35.68,35.72,124631.0,29.2424,29.2751,29.2342,29.267,124631.0
2021-03-17 14:25:00,35.72,35.72,35.67,35.68,133667.0,29.267,29.267,29.226,29.2342,133667.0
2021-03-17 14:30:00,35.67,35.73,35.67,35.69,171374.0,29.226,29.2751,29.226,29.2424,171374.0
2021-03-17 14:35:00,35.69,35.76,35.68,35.73,298269.0,29.2424,29.2997,29.2342,29.2751,298269.0
2021-03-17 14:40:00,35.73,35.76,35.72,35.74,203007.0,29.2751,29.2997,29.267,29.2833,203007.0
2021-03-17 14:45:00,35.74,35.76,35.69,35.7,282968.0,29.2833,29.2997,29.2424,29.2506,282968.0
2021-03-17 14:50:00,35.7,35.72,35.68,35.71,224037.0,29.2506,29.267,29.2342,29.2588,224037.0
2021-03-17 14:55:00,35.72,35.76,35.71,35.75,243289.0,29.267,29.2997,29.2588,29.2915,243289.0
2021-03-17 15:00:00,35.75,35.76,35.72,35.75,157021.0,29.2915,29.2997,29.267,29.2915,157021.0
2021-03-17 15:05:00,35.74,35.8,35.74,35.79,868908.0,29.2833,29.3325,29.2833,29.3243,868908.0
2021-03-17 15:10:00,35.79,35.81,35.75,35.8,518121.0,29.3243,29.3407,29.2915,29.3325,518121.0
2021-03-17 15:15:00,35.8,35.86,35.79,35.86,482223.0,29.3325,29.3817,29.3243,29.3817,482223.0
2021-03-17 15:20:00,35.85,35.87,35.76,35.8,992668.0,29.3735,29.3899,29.2997,29.3325,992668.0
2021-03-17 15:25:00,35.8,35.81,35.78,35.79,189602.0,29.3325,29.3407,29.3161,29.3243,189602.0
2021-03-17 15:30:00,35.78,35.84,35.77,35.83,190281.0,29.3161,29.3653,29.3079,29.3571,190281.0
2021-03-17 15:35:00,35.84,35.87,35.83,35.86,418336.0,29.3653,29.3899,29.3571,29.3817,418336.0
2021-03-17 15:40:00,35.86,35.93,35.85,35.89,769461.0,29.3817,29.439,29.3735,29.4062,769461.0
2021-03-17 15:45:00,35.89,35.92,35.84,35.91,851274.0,29.4062,29.4308,29.3653,29.4226,851274.0
2021-03-17 15:50:00,35.89,35.96,35.82,35.83,1491020.0,29.4062,29.4636,29.3489,29.3571,1491020.0
2021-03-17 15:55:00,35.83,35.83,35.74,35.78,2158751.0,29.3571,29.3571,29.2833,29.3161,2158751.0
2021-03-18 09:30:00,35.53,35.73,35.52,35.73,735545.0,29.1113,29.2751,29.1031,29.2751,735545.0
2021-03-18 09:35:00,35.72,35.82,35.71,35.79,388295.0,29.267,29.3489,29.2588,29.3243,388295.0
2021-03-18 09:40:00,35.78,35.86,35.75,35.81,366780.0,29.3161,29.3817,29.2915,29.3407,366780.0
2021-03-18 09:45:00,35.82,35.82,35.74,35.79,306286.0,29.3489,29.3489,29.2833,29.3243,306286.0
2021-03-18 09:50:00,35.78,35.84,35.75,35.81,247821.0,29.3161,29.3653,29.2915,29.3407,247821.0
2021-03-18 09:55:00,35.81,35.94,35.8,35.93,441345.0,29.3407,29.4472,29.3325,29.439,441345.0
2021-03-18 10:00:00,35.93,35.95,35.88,35.9,345357.0,29.439,29.4554,29.398,29.4144,345357.0
2021-03-18 10:05:00,35.89,35.93,35.84,35.93,279529.0,29.4062,29.439,29.3653,29.439,279529.0
2021-03-18 10:10:00,35.93,35.96,35.89,35.94,284229.0,29.439,29.4636,29.4062,29.4472,284229.0
2021-03-18 10:15:00,35.94,35.96,35.91,35.95,328230.0,29.4472,29.4636,29.4226,29.4554,328230.0
2021-03-18 10:20:00,35.95,35.97,35.92,35.94,273169.0,29.4554,29.4718,29.4308,29.4472,273169.0
2021-03-18 10:25:00,35.94,35.97,35.91,35.91,293020.0,29.4472,29.4718,29.4226,29.4226,293020.0
2021-03-18 10:30:00,35.91,35.95,35.89,35.9,298537.0,29.4226,29.4554,29.4062,29.4144,298537.0
2021-03-18 10:35:00,35.91,35.92,35.85,35.85,228738.0,29.4226,29.4308,29.3735,29.3735,228738.0
2021-03-18 10:40:00,35.85,35.91,35.85,35.88,218427.0,29.3735,29.4226,29.3735,29.398,218427.0
2021-03-18 10:45:00,35.88,35.92,35.87,35.91,129854.0,29.398,29.4308,29.3899,29.4226,129854.0
2021-03-18 10:50:00,35.91,35.93,35.89,35.91,204184.0,29.4226,29.439,29.4062,29.4226,204184.0
2021-03-18 10:55:00,35.92,35.92,35.88,35.91,254011.0,29.4308,29.4308,29.398,29.4226,254011.0
2021-03-18 11:00:00,35.91,35.92,35.87,35.88,284573.0,29.4226,29.4308,29.3899,29.398,284573.0
2021-03-18 11:05:00,35.87,35.88,35.78,35.8,447609.0,29.3899,29.398,29.3161,29.3325,447609.0
2021-03-18 11:10:00,35.79,35.84,35.79,35.84,186697.0,29.3243,29.3653,29.3243,29.3653,186697.0
2021-03-18 11:15:00,35.84,35.86,35.81,35.82,188799.0,29.3653,29.3817,29.3407,29.3489,188799.0
2021-03-18 11:20:00,35.81,35.82,35.8,35.8,123300.0,29.3407,29.3489,29.3325,29.3325,123300.0
2021-03-18 11:25:00,35.8,35.86,35.8,35.84,203859.0,29.3325,29.3817,29.3325,29.3653,203859.0
2021-03-18 11:30:00,35.84,35.84,35.8,35.81,197874.0,29.3653,29.3653,29.3325,29.3407,197874.0
2021-03-18 11:35:00,35.82,35.84,35.8,35.83,124660.0,29.3489,29.3653,29.3325,29.3571,124660.0
2021-03-18 11:40:00,35.83,35.85,35.81,35.84,191952.0,29.3571,29.3735,29.3407,29.3653,191952.0
2021-03-18 11:45:00,35.84,35.86,35.83,35.86,158376.0,29.3653,29.3817,29.3571,29.3817,158376.0
2021-03-18 11:50:00,35.86,35.89,35.84,35.88,187352.0,29.3817,29.4062,29.3653,29.398,187352.0
2021-03-18 11:55:00,35.88,35.88,35.85,35.88,143944.0,29.398,29.398,29.3735,29.398,143944.0
2021-03-18 12:00:00,35.88,35.91,35.87,35.9,141436.0,29.398,29.4226,29.3899,29.4144,141436.0
2021-03-18 12:05:00,35.9,35.91,35.88,35.91,163554.0,29.4144,29.4226,29.398,29.4226,163554.0
2021-03-18 12:10:00,35.91,35.91,35.89,35.9,112702.0,29.4226,29.4226,29.4062,29.4144,112702.0
2021-03-18 12:15:00,35.91,35.91,35.86,35.89,180558.0,29.4226,29.4226,29.3817,29.4062,180558.0
2021-03-18 12:20:00,35.89,35.92,35.88,35.91,213179.0,29.4062,29.4308,29.398,29.4226,213179.0
2021-03-18 12:25:00,35.91,35.92,35.89,35.91,185383.0,29.4226,29.4308,29.4062,29.4226,185383.0
2021-03-18 12:30:00,35.91,35.92,35.88,35.9,196866.0,29.4226,29.4308,29.398,29.4144,196866.0
2021-03-18 12:35:00,35.9,35.9,35.84,35.87,279914.0,29.4144,29.4144,29.3653,29.3899,279914.0
2021-03-18 12:40:00,35.87,35.89,35.85,35.88,158172.0,29.3899,29.4062,29.3735,29.398,158172.0
2021-03-18 12:45:00,35.88,35.91,35.87,35.9,213151.0,29.398,29.4226,29.3899,29.4144,213151.0
2021-03-18 12:50:00,35.89,35.9,35.85,35.88,221280.0,29.4062,29.4144,29.3735,29.398,221280.0
2021-03-18 12:55:00,35.87,35.9,35.85,35.9,331991.0,29.3899,29.4144,29.3735,29.4144,331991.0
2021-03-18 13:00:00,35.9,35.91,35.87,35.88,200508.0,29.4144,29.4226,29.3899,29.398,200508.0
2021-03-18 13:05:00,35.88,35.89,35.86,35.87,188092.0,29.398,29.4062,29.3817,29.3899,188092.0
2021-03-18 13:10:00,35.87,35.88,35.86,35.87,112276.0,29.3899,29.398,29.3817,29.3899,112276.0
2021-03-18 13:15:00,35.86,35.88,35.85,35.87,148317.0,29.3817,29.398,29.3735,29.3899,148317.0
2021-03-18 13:20:00,35.87,35.89,35.86,35.88,143940.0,29.3899,29.4062,29.3817,29.398,143940.0
2021-03-18 13:25:00,35.87,35.89,35.87,35.88,113239.0,29.3899,29.4062,29.3899,29.398,113239.0
2021-03-18 13:30:00,35.88,35.89,35.86,35.86,109468.0,29.398,29.4062,29.3817,29.3817,109468.0
2021-03-18 13:35:00,35.87,35.9,35.86,35.9,118721.0,29.3899,29.4144,29.3817,29.4144,118721.0
2021-03-18 13:40:00,35.9,35.92,35.89,35.91,146006.0,29.4144,29.4308,29.4062,29.4226,146006.0
2021-03-18 13:45:00,35.91,35.93,35.91,35.93,133885.0,29.4226,29.439,29.4226,29.439,133885.0
2021-03-18 13:50:00,35.93,35.97,35.92,35.97,216357.0,29.439,29.4718,29.4308,29.4718,216357.0
2021-03-18 13:55:00,35.97,35.97,35.95,35.96,116046.0,29.4718,29.4718,29.4554,29.4636,116046.0
2021-03-18 14:00:00,35.97,35.97,35.94,35.94,161894.0,29.4718,29.4718,29.4472,29.4472,161894.0
2021-03-18 14:05:00,35.95,35.97,35.94,35.95,152375.0,29.4554,29.4718,29.4472,29.4554,152375.0
2021-03-18 14:10:00,35.94,35.95,35.92,35.93,113425.0,29.4472,29.4554,29.4308,29.439,113425.0
2021-03-18 14:15:00,35.93,35.94,35.86,35.87,159468.0,29.439,29.4472,29.3817,29.3899,159468.0
2021-03-18 14:20:00,35.86,35.87,35.84,35.86,258190.0,29.3817,29.3899,29.3653,29.3817,258190.0
2021-03-18 14:25:00,35.85,35.86,35.8,35.82,235576.0,29.3735,29.3817,29.3325,29.3489,235576.0
2021-03-18 14:30:00,35.82,35.86,35.81,35.84,270170.0,29.3489,29.3817,29.3407,29.3653,270170.0
2021-03-18 14:35:00,35.83,35.84,35.74,35.81,475893.0,29.3571,29.3653,29.2833,29.3407,475893.0
2021-03-18 14:40:00,35.8,35.81,35.74,35.78,231756.0,29.3325,29.3407,29.2833,29.3161,231756.0
2021-03-18 14:45:00,35.79,35.83,35.78,35.82,234122.0,29.3243,29.3571,29.3161,29.3489,234122.0
2021-03-18 14:50:00,35.83,35.84,35.79,35.8,179252.0,29.3571,29.3653,29.3243,29.3325,179252.0
2021-03-18 14:55:00,35.8,35.82,35.78,35.81,205565.0,29.3325,29.3489,29.3161,29.3407,205565.0
2021-03-18 15:00:00,35.82,35.82,35.78,35.8,271511.0,29.3489,29.3489,29.3161,29.3325,271511.0
2021-03-18 15:05:00,35.8,35.81,35.78,35.8,259525.0,29.3325,29.3407,29.3161,29.3325,259525.0
2021-03-18 15:10:00,35.8,35.83,35.79,35.82,201108.0,29.3325,29.3571,29.3243,29.3489,201108.0
2021-03-18 15:15:00,35.82,35.85,35.8,35.85,261176.0,29.3489,29.3735,29.3325,29.3735,261176.0
2021-03-18 15:20:00,35.84,35.87,35.83,35.84,326942.0,29.3653,29.3899,29.3571,29.3653,326942.0
2021-03-18 15:25:00,35.85,35.86,35.81,35.86,379532.0,29.3735,29.3817,29.3407,29.3817,379532.0
2021-03-18 15:30:00,35.86,35.88,35.82,35.83,237785.0,29.3817,29.398,29.3489,29.3571,237785.0
2021-03-18 15:35:00,35.82,35.83,35.8,35.82,369552.0,29.3489,29.3571,29.3325,29.3489,369552.0
2021-03-18 15:40:00,35.82,35.83,35.77,35.78,379206.0,29.3489,29.3571,29.3079,29.3161,379206.0
2021-03-18 15:45:00,35.79,35.8,35.73,35.75,666919.0,29.3243,29.3325,29.2751,29.2915,666919.0
2021-03-18 15:50:00,35.75,35.77,35.74,35.76,620394.0,29.2915,29.3079,29.2833,29.2997,620394.0
2021-03-18 15:55:00,35.76,35.79,35.74,35.77,1333676.0,29.2997,29.3243,29.2833,29.3079,1333676.0
2021-03-19 09:30:00,35.75,35.82,35.65,35.7,3353611.0,29.2915,29.3489,29.2096,29.2506,3353611.0
2021-03-19 09:35:00,35.7,35.73,35.59,35.66,362620.0,29.2506,29.2751,29.1604,29.2178,362620.0
2021-03-19 09:40:00,35.65,35.78,35.62,35.73,297339.0,29.2096,29.3161,29.185,29.2751,297339.0
2021-03-19 09:45:00,35.73,35.75,35.65,35.68,211807.0,29.2751,29.2915,29.2096,29.2342,211807.0
2021-03-19 09:50:00,35.69,35.69,35.51,35.56,385878.0,29.2424,29.2424,29.0949,29.1359,385878.0
2021-03-19 09:55:00,35.57,35.65,35.55,35.63,272074.0,29.144,29.2096,29.1277,29.1932,272074.0
2021-03-19 10:00:00,35.63,35.63,35.56,35.59,285067.0,29.1932,29.1932,29.1359,29.1604,285067.0
2021-03-19 10:05:00,35.58,35.58,35.54,35.58,248851.0,29.1522,29.1522,29.1195,29.1522,248851.0
2021-03-19 10:10:00,35.58,35.61,35.54,35.57,184676.0,29.1522,29.1768,29.1195,29.144,184676.0
2021-03-19 10:15:00,35.57,35.58,35.53,35.56,236492.0,29.144,29.1522,29.1113,29.1359,236492.0
2021-03-19 10:20:00,35.56,35.56,35.48,35.49,333805.0,29.1359,29.1359,29.0703,29.0785,333805.0
2021-03-19 10:25:00,35.49,35.52,35.47,35.51,206185.0,29.0785,29.1031,29.0621,29.0949,206185.0
2021-03-19 10:30:00,35.51,35.54,35.48,35.5,268886.0,29.0949,29.1195,29.0703,29.0867,268886.0
2021-03-19 10:35:00,35.51,35.53,35.48,35.53,218932.0,29.0949,29.1113,29.0703,29.1113,218932.0
2021-03-19 10:40:00,35.53,35.55,35.51,35.54,221352.0,29.1113,29.1277,29.0949,29.1195,221352.0
2021-03-19 10:45:00,35.54,35.56,35.52,35.55,232301.0,29.1195,29.1359,29.1031,29.1277,232301.0
2021-03-19 10:50:00,35.55,35.56,35.5,35.56,270541.0,29.1277,29.1359,29.0867,29.1359,270541.0
2021-03-19 10:55:00,35.56,35.61,35.54,35.61,196008.0,29.1359,29.1768,29.1195,29.1768,196008.0
2021-03-19 11:00:00,35.61,35.62,35.56,35.57,154105.0,29.1768,29.185,29.1359,29.144,154105.0
2021-03-19 11:05:00,35.58,35.59,35.54,35.55,178135.0,29.1522,29.1604,29.1195,29.1277,178135.0
2021-03-19 11:10:00,35.55,35.56,35.52,35.56,95133.0,29.1277,29.1359,29.1031,29.1359,95133.0
2021-03-19 11:15:00,35.55,35.57,35.52,35.55,161855.0,29.1277,29.144,29.1031,29.1277,161855.0
2021-03-19 11:20:00,35.55,35.56,35.52,35.54,128895.0,29.1277,29.1359,29.1031,29.1195,128895.0
2021-03-19 11:25:00,35.53,35.56,35.52,35.55,129431.0,29.1113,29.1359,29.1031,29.1277,129431.0
2021-03-19 11:30:00,35.55,35.58,35.52,35.57,122277.0,29.1277,29.1522,29.1031,29.144,122277.0
2021-03-19 11:35:00,35.58,35.59,35.56,35.56,102648.0,29.1522,29.1604,29.1359,29.1359,102648.0
2021-03-19 11:40:00,35.57,35.58,35.55,35.57,118175.0,29.144,29.1522,29.1277,29.144,118175.0
2021-03-19 11:45:00,35.57,35.61,35.56,35.6,128308.0,29.144,29.1768,29.1359,29.1686,128308.0
2021-03-19 11:50:00,35.6,35.63,35.6,35.61,122040.0,29.1686,29.1932,29.1686,29.1768,122040.0
2021-03-19 11:55:00,35.61,35.64,35.6,35.63,159304.0,29.1768,29.2014,29.1686,29.1932,159304.0
2021-03-19 12:00:00,35.64,35.64,35.6,35.62,143468.0,29.2014,29.2014,29.1686,29.185,143468.0
2021-03-19 12:05:00,35.62,35.62,35.58,35.61,138780.0,29.185,29.185,29.1522,29.1768,138780.0
2021-03-19 12:10:00,35.61,35.62,35.57,35.59,148387.0,29.1768,29.185,29.144,29.1604,148387.0
2021-03-19 12:15:00,35.59,35.64,35.59,35.63,106664.0,29.1604,29.2014,29.1604,29.1932,106664.0
2021-03-19 12:20:00,35.62,35.65,35.61,35.64,115504.0,29.185,29.2096,29.1768,29.2014,115504.0
2021-03-19 12:25:00,35.64,35.64,35.61,35.63,116777.0,29.2014,29.2014,29.1768,29.1932,116777.0
2021-03-19 12:30:00,35.62,35.64,35.6,35.62,125846.0,29.185,29.2014,29.1686,29.185,125846.0
2021-03-19 12:35:00,35.62,35.64,35.6,35.62,157170.0,29.185,29.2014,29.1686,29.185,157170.0
2021-03-19 12:40:00,35.62,35.69,35.61,35.68,133677.0,29.185,29.2424,29.1768,29.2342,133677.0
2021-03-19 12:45:00,35.68,35.69,35.64,35.64,193622.0,29.2342,29.2424,29.2014,29.2014,193622.0
2021-03-19 12:50:00,35.65,35.65,35.62,35.65,185725.0,29.2096,29.2096,29.185,29.2096,185725.0
2021-03-19 12:55:00,35.65,35.66,35.61,35.64,161546.0,29.2096,29.2178,29.1768,29.2014,161546.0
2021-03-19 13:00:00,35.63,35.64,35.6,35.62,111056.0,29.1932,29.2014,29.1686,29.185,111056.0
2021-03-19 13:05:00,35.61,35.62,35.57,35.59,183208.0,29.1768,29.185,29.144,29.1604,183208.0
2021-03-19 13:10:00,35.59,35.63,35.59,35.63,110992.0,29.1604,29.1932,29.1604,29.1932,110992.0
2021-03-19 13:15:00,35.62,35.65,35.61,35.63,107002.0,29.185,29.2096,29.1768,29.1932,107002.0
2021-03-19 13:20:00,35.63,35.65,35.62,35.65,91558.0,29.1932,29.2096,29.185,29.2096,91558.0
2021-03-19 13:25:00,35.65,35.66,35.64,35.65,76905.0,29.2096,29.2178,29.2014,29.2096,76905.0
2021-03-19 13:30:00,35.65,35.66,35.64,35.66,78157.0,29.2096,29.2178,29.2014,29.2178,78157.0
2021-03-19 13:35:00,35.66,35.68,35.64,35.65,144769.0,29.2178,29.2342,29.2014,29.2096,144769.0
2021-03-19 13:40:00,35.66,35.66,35.61,35.63,121518.0,29.2178,29.2178,29.1768,29.1932,121518.0
2021-03-19 13:45:00,35.63,35.65,35.62,35.65,102921.0,29.1932,29.2096,29.185,29.2096,102921.0
2021-03-19 13:50:00,35.65,35.66,35.63,35.66,101407.0,29.2096,29.2178,29.1932,29.2178,101407.0
2021-03-19 13:55:00,35.66,35.67,35.63,35.65,279544.0,29.2178,29.226,29.1932,29.2096,279544.0
2021-03-19 14:00:00,35.64,35.65,35.62,35.63,209685.0,29.2014,29.2096,29.185,29.1932,209685.0
2021-03-19 14:05:00,35.63,35.64,35.59,35.6,190095.0,29.1932,29.2014,29.1604,29.1686,190095.0
2021-03-19 14:10:00,35.6,35.6,35.55,35.57,244696.0,29.1686,29.1686,29.1277,29.144,244696.0
2021-03-19 14:15:00,35.56,35.59,35.54,35.58,216515.0,29.1359,29.1604,29.1195,29.1522,216515.0
2021-03-19 14:20:00,35.58,35.6,35.57,35.59,145292.0,29.1522,29.1686,29.144,29.1604,145292.0
2021-03-19 14:25:00,35.59,35.64,35.59,35.63,180912.0,29.1604,29.2014,29.1604,29.1932,180912.0
2021-03-19 14:30:00,35.64,35.64,35.61,35.62,156671.0,29.2014,29.2014,29.1768,29.185,156671.0
2021-03-19 14:35:00,35.63,35.64,35.61,35.63,115493.0,29.1932,29.2014,29.1768,29.1932,115493.0
2021-03-19 14:40:00,35.63,35.66,35.63,35.66,130808.0,29.1932,29.2178,29.1932,29.2178,130808.0
2021-03-19 14:45:00,35.65,35.67,35.64,35.66,138508.0,29.2096,29.226,29.2014,29.2178,138508.0
2021-03-19 14:50:00,35.67,35.69,35.66,35.66,257758.0,29.226,29.2424,29.2178,29.2178,257758.0
2021-03-19 14:55:00,35.67,35.68,35.65,35.66,217090.0,29.226,29.2342,29.2096,29.2178,217090.0
2021-03-19 15:00:00,35.66,35.68,35.64,35.64,201818.0,29.2178,29.2342,29.2014,29.2014,201818.0
2021-03-19 15:05:00,35.64,35.66,35.63,35.63,157951.0,29.2014,29.2178,29.1932,29.1932,157951.0
2021-03-19 15:10:00,35.64,35.64,35.62,35.62,194495.0,29.2014,29.2014,29.185,29.185,194495.0
2021-03-19 15:15:00,35.62,35.63,35.59,35.59,264148.0,29.185,29.1932,29.1604,29.1604,264148.0
2021-03-19 15:20:00,35.59,35.6,35.55,35.58,449834.0,29.1604,29.1686,29.1277,29.1522,449834.0
2021-03-19 15:25:00,35.58,35.59,35.57,35.59,211247.0,29.1522,29.1604,29.144,29.1604,211247.0
2021-03-19 15:30:00,35.59,35.6,35.58,35.59,202119.0,29.1604,29.1686,29.1522,29.1604,202119.0
2021-03-19 15:35:00,35.59,35.63,35.58,35.58,418499.0,29.1604,29.1932,29.1522,29.1522,418499.0
2021-03-19 15:40:00,35.58,35.59,35.56,35.58,536556.0,29.1522,29.1604,29.1359,29.1522,536556.0
2021-03-19 15:45:00,35.58,35.61,35.51,35.54,631165.0,29.1522,29.1768,29.0949,29.1195,631165.0
2021-03-19 15:50:00,35.54,35.56,35.49,35.55,809252.0,29.1195,29.1359,29.0785,29.1277,809252.0
2021-03-19 15:55:00,35.55,35.62,35.5,35.51,2168442.0,29.1277,29.185,29.0867,29.0949,2168442.0
2021-03-22 09:30:00,35.48,35.52,35.36,35.52,915827.0,29.0703,29.1031,28.972,29.1031,915827.0
2021-03-22 09:35:00,35.52,35.55,35.46,35.53,278111.0,29.1031,29.1277,29.0539,29.1113,278111.0
2021-03-22 09:40:00,35.53,35.66,35.5,35.65,333818.0,29.1113,29.2178,29.0867,29.2096,333818.0
2021-03-22 09:45:00,35.65,35.79,35.64,35.75,315863.0,29.2096,29.3243,29.2014,29.2915,315863.0
2021-03-22 09:50:00,35.75,35.76,35.7,35.74,233015.0,29.2915,29.2997,29.2506,29.2833,233015.0
2021-03-22 09:55:00,35.73,35.8,35.73,35.76,225867.0,29.2751,29.3325,29.2751,29.2997,225867.0
2021-03-22 10:00:00,35.77,35.81,35.75,35.8,221291.0,29.3079,29.3407,29.2915,29.3325,221291.0
2021-03-22 10:05:00,35.8,35.86,35.79,35.85,247227.0,29.3325,29.3817,29.3243,29.3735,247227.0
2021-03-22 10:10:00,35.85,35.9,35.82,35.89,362950.0,29.3735,29.4144,29.3489,29.4062,362950.0
2021-03-22 10:15:00,35.89,35.91,35.85,35.88,289977.0,29.4062,29.4226,29.3735,29.398,289977.0
2021-03-22 10:20:00,35.88,35.92,35.86,35.92,254459.0,29.398,29.4308,29.3817,29.4308,254459.0
2021-03-22 10:25:00,35.93,35.93,35.86,35.9,264124.0,29.439,29.439,29.3817,29.4144,264124.0
2021-03-22 10:30:00,35.9,35.9,35.87,35.88,153786.0,29.4144,29.4144,29.3899,29.398,153786.0
2021-03-22 10:35:00,35.89,35.9,35.85,35.89,187403.0,29.4062,29.4144,29.3735,29.4062,187403.0
2021-03-22 10:40:00,35.89,35.9,35.85,35.89,216120.0,29.4062,29.4144,29.3735,29.4062,216120.0
2021-03-22 10:45:00,35.89,35.92,35.86,35.89,379494.0,29.4062,29.4308,29.3817,29.4062,379494.0
2021-03-22 10:50:00,35.88,35.91,35.87,35.91,159059.0,29.398,29.4226,29.3899,29.4226,159059.0
2021-03-22 10:55:00,35.91,35.95,35.9,35.91,177919.0,29.4226,29.4554,29.4144,29.4226,177919.0
2021-03-22 11:00:00,35.91,35.93,35.87,35.88,137449.0,29.4226,29.439,29.3899,29.398,137449.0
2021-03-22 11:05:00,35.87,35.88,35.83,35.86,177564.0,29.3899,29.398,29.3571,29.3817,177564.0
2021-03-22 11:10:00,35.86,35.86,35.77,35.78,269303.0,29.3817,29.3817,29.3079,29.3161,269303.0
2021-03-22 11:15:00,35.78,35.82,35.77,35.82,176885.0,29.3161,29.3489,29.3079,29.3489,176885.0
2021-03-22 11:20:00,35.81,35.86,35.8,35.83,201147.0,29.3407,29.3817,29.3325,29.3571,201147.0
2021-03-22 11:25:00,35.83,35.88,35.82,35.84,131692.0,29.3571,29.398,29.3489,29.3653,131692.0
2021-03-22 11:30:00,35.84,35.85,35.82,35.82,147207.0,29.3653,29.3735,29.3489,29.3489,147207.0
2021-03-22 11:35:00,35.82,35.88,35.8,35.88,144176.0,29.3489,29.398,29.3325,29.398,144176.0
2021-03-22 11:40:00,35.88,35.91,35.86,35.89,155823.0,29.398,29.4226,29.3817,29.4062,155823.0
2021-03-22 11:45:00,35.88,35.93,35.87,35.91,249242.0,29.398,29.439,29.3899,29.4226,249242.0
2021-03-22 11:50:00,35.91,35.92,35.89,35.91,195959.0,29.4226,29.4308,29.4062,29.4226,195959.0
2021-03-22 11:55:00,35.91,35.94,35.9,35.91,199199.0,29.4226,29.4472,29.4144,29.4226,199199.0
2021-03-22 12:00:00,35.91,35.93,35.89,35.89,145020.0,29.4226,29.439,29.4062,29.4062,145020.0
2021-03-22 12:05:00,35.89,35.92,35.88,35.92,212335.0,29.4062,29.4308,29.398,29.4308,212335.0
2021-03-22 12:10:00,35.91,35.95,35.91,35.93,201190.0,29.4226,29.4554,29.4226,29.439,201190.0
2021-03-22 12:15:00,35.93,35.93,35.88,35.91,142621.0,29.439,29.439,29.398,29.4226,142621.0
2021-03-22 12:20:00,35.91,35.94,35.9,35.92,121156.0,29.4226,29.4472,29.4144,29.4308,121156.0
2021-03-22 12:25:00,35.93,35.97,35.92,35.96,346074.0,29.439,29.4718,29.4308,29.4636,346074.0
2021-03-22 12:30:00,35.96,35.97,35.92,35.93,163535.0,29.4636,29.4718,29.4308,29.439,163535.0
2021-03-22 12:35:00,35.93,35.98,35.92,35.98,268161.0,29.439,29.48,29.4308,29.48,268161.0
2021-03-22 12:40:00,35.97,36.0,35.95,35.98,422048.0,29.4718,29.4964,29.4554,29.48,422048.0
2021-03-22 12:45:00,35.98,35.99,35.96,35.97,186616.0,29.48,29.4882,29.4636,29.4718,186616.0
2021-03-22 12:50:00,35.97,36.0,35.97,35.98,163189.0,29.4718,29.4964,29.4718,29.48,163189.0
2021-03-22 12:55:00,35.98,35.99,35.94,35.94,176570.0,29.48,29.4882,29.4472,29.4472,176570.0
2021-03-22 13:00:00,35.95,35.97,35.92,35.93,178255.0,29.4554,29.4718,29.4308,29.439,178255.0
2021-03-22 13:05:00,35.93,35.93,35.9,35.91,132920.0,29.439,29.439,29.4144,29.4226,132920.0
2021-03-22 13:10:00,35.91,35.93,35.89,35.93,201711.0,29.4226,29.439,29.4062,29.439,201711.0
2021-03-22 13:15:00,35.93,35.93,35.9,35.91,91119.0,29.439,29.439,29.4144,29.4226,91119.0
2021-03-22 13:20:00,35.91,35.91,35.89,35.9,150736.0,29.4226,29.4226,29.4062,29.4144,150736.0
2021-03-22 13:25:00,35.9,35.9,35.88,35.89,151733.0,29.4144,29.4144,29.398,29.4062,151733.0
2021-03-22 13:30:00,35.89,35.91,35.88,35.9,98543.0,29.4062,29.4226,29.398,29.4144,98543.0
2021-03-22 13:35:00,35.9,35.91,35.88,35.9,117706.0,29.4144,29.4226,29.398,29.4144,117706.0
2021-03-22 13:40:00,35.9,35.92,35.89,35.91,189475.0,29.4144,29.4308,29.4062,29.4226,189475.0
2021-03-22 13:45:00,35.9,35.92,35.88,35.9,420143.0,29.4144,29.4308,29.398,29.4144,420143.0
2021-03-22 13:50:00,35.9,35.9,35.87,35.88,189194.0,29.4144,29.4144,29.3899,29.398,189194.0
2021-03-22 13:55:00,35.89,35.91,35.87,35.9,124853.0,29.4062,29.4226,29.3899,29.4144,124853.0
2021-03-22 14:00:00,35.9,35.9,35.88,35.89,127739.0,29.4144,29.4144,29.398,29.4062,127739.0
2021-03-22 14:05:00,35.88,35.91,35.88,35.9,160150.0,29.398,29.4226,29.398,29.4144,160150.0
2021-03-22 14:10:00,35.9,35.9,35.89,35.9,60141.0,29.4144,29.4144,29.4062,29.4144,60141.0
2021-03-22 14:15:00,35.9,35.92,35.89,35.92,115498.0,29.4144,29.4308,29.4062,29.4308,115498.0
2021-03-22 14:20:00,35.91,35.93,35.88,35.89,224463.0,29.4226,29.439,29.398,29.4062,224463.0
2021-03-22 14:25:00,35.88,35.92,35.88,35.91,183895.0,29.398,29.4308,29.398,29.4226,183895.0
2021-03-22 14:30:00,35.92,35.96,35.91,35.95,124080.0,29.4308,29.4636,29.4226,29.4554,124080.0
2021-03-22 14:35:00,35.95,35.97,35.94,35.97,168796.0,29.4554,29.4718,29.4472,29.4718,168796.0
2021-03-22 14:40:00,35.97,35.97,35.94,35.94,101468.0,29.4718,29.4718,29.4472,29.4472,101468.0
2021-03-22 14:45:00,35.94,35.95,35.92,35.94,255253.0,29.4472,29.4554,29.4308,29.4472,255253.0
2021-03-22 14:50:00,35.94,35.95,35.93,35.95,99380.0,29.4472,29.4554,29.439,29.4554,99380.0
2021-03-22 14:55:00,35.95,35.96,35.94,35.95,157683.0,29.4554,29.4636,29.4472,29.4554,157683.0
2021-03-22 15:00:00,35.95,35.97,35.95,35.96,145437.0,29.4554,29.4718,29.4554,29.4636,145437.0
2021-03-22 15:05:00,35.96,35.96,35.94,35.95,105553.0,29.4636,29.4636,29.4472,29.4554,105553.0
2021-03-22 15:10:00,35.95,35.97,35.93,35.97,170373.0,29.4554,29.4718,29.439,29.4718,170373.0
2021-03-22 15:15:00,35.97,35.99,35.96,35.98,176495.0,29.4718,29.4882,29.4636,29.48,176495.0
2021-03-22 15:20:00,35.98,35.99,35.95,35.97,278006.0,29.48,29.4882,29.4554,29.4718,278006.0
2021-03-22 15:25:00,35.97,35.98,35.96,35.98,224317.0,29.4718,29.48,29.4636,29.48,224317.0
2021-03-22 15:30:00,35.98,35.98,35.94,35.95,292579.0,29.48,29.48,29.4472,29.4554,292579.0
2021-03-22 15:35:00,35.95,35.99,35.95,35.99,210974.0,29.4554,29.4882,29.4554,29.4882,210974.0
2021-03-22 15:40:00,35.98,35.99,35.97,35.97,195989.0,29.48,29.4882,29.4718,29.4718,195989.0
2021-03-22 15:45:00,35.98,35.98,35.93,35.96,338099.0,29.48,29.48,29.439,29.4636,338099.0
2021-03-22 15:50:00,35.95,35.96,35.92,35.93,488910.0,29.4554,29.4636,29.4308,29.439,488910.0
2021-03-22 15:55:00,35.93,36.0,35.92,36.0,1207332.0,29.439,29.4964,29.4308,29.4964,1207332.0
2021-03-23 09:30:00,35.82,35.93,35.82,35.92,576033.0,29.3489,29.439,29.3489,29.4308,576033.0
2021-03-23 09:35:00,35.92,35.93,35.7,35.71,404764.0,29.4308,29.439,29.2506,29.2588,404764.0
2021-03-23 09:40:00,35.71,35.75,35.6,35.61,380025.0,29.2588,29.2915,29.1686,29.1768,380025.0
2021-03-23 09:45:00,35.61,35.7,35.6,35.7,335411.0,29.1768,29.2506,29.1686,29.2506,335411.0
2021-03-23 09:50:00,35.7,35.74,35.65,35.67,280196.0,29.2506,29.2833,29.2096,29.226,280196.0
2021-03-23 09:55:00,35.67,35.74,35.63,35.72,268804.0,29.226,29.2833,29.1932,29.267,268804.0
2021-03-23 10:00:00,35.73,35.74,35.68,35.71,249802.0,29.2751,29.2833,29.2342,29.2588,249802.0
2021-03-23 10:05:00,35.71,35.71,35.66,35.67,188750.0,29.2588,29.2588,29.2178,29.226,188750.0
2021-03-23 10:10:00,35.67,35.68,35.61,35.63,438503.0,29.226,29.2342,29.1768,29.1932,438503.0
2021-03-23 10:15:00,35.63,35.66,35.61,35.64,327389.0,29.1932,29.2178,29.1768,29.2014,327389.0
2021-03-23 10:20:00,35.64,35.65,35.59,35.61,308642.0,29.2014,29.2096,29.1604,29.1768,308642.0
2021-03-23 10:25:00,35.61,35.62,35.56,35.56,255449.0,29.1768,29.185,29.1359,29.1359,255449.0
2021-03-23 10:30:00,35.56,35.58,35.55,35.55,321911.0,29.1359,29.1522,29.1277,29.1277,321911.0
2021-03-23 10:35:00,35.56,35.57,35.51,35.52,293140.0,29.1359,29.144,29.0949,29.1031,293140.0
2021-03-23 10:40:00,35.53,35.53,35.44,35.49,757432.0,29.1113,29.1113,29.0375,29.0785,757432.0
2021-03-23 10:45:00,35.48,35.55,35.45,35.47,383883.0,29.0703,29.1277,29.0457,29.0621,383883.0
2021-03-23 10:50:00,35.47,35.49,35.43,35.48,296031.0,29.0621,29.0785,29.0293,29.0703,296031.0
2021-03-23 10:55:00,35.48,35.48,35.43,35.44,318936.0,29.0703,29.0703,29.0293,29.0375,318936.0
2021-03-23 11:00:00,35.44,35.59,35.43,35.59,975059.0,29.0375,29.1604,29.0293,29.1604,975059.0
2021-03-23 11:05:00,35.59,35.59,35.47,35.52,556920.0,29.1604,29.1604,29.0621,29.1031,556920.0
2021-03-23 11:10:00,35.52,35.56,35.48,35.5,359921.0,29.1031,29.1359,29.0703,29.0867,359921.0
2021-03-23 11:15:00,35.51,35.58,35.51,35.57,342870.0,29.0949,29.1522,29.0949,29.144,342870.0
2021-03-23 11:20:00,35.57,35.57,35.53,35.54,274029.0,29.144,29.144,29.1113,29.1195,274029.0
2021-03-23 11:25:00,35.54,35.56,35.52,35.53,197686.0,29.1195,29.1359,29.1031,29.1113,197686.0
2021-03-23 11:30:00,35.52,35.55,35.51,35.54,195952.0,29.1031,29.1277,29.0949,29.1195,195952.0
2021-03-23 11:35:00,35.54,35.57,35.52,35.57,137245.0,29.1195,29.144,29.1031,29.144,137245.0
2021-03-23 11:40:00,35.57,35.57,35.53,35.54,258930.0,29.144,29.144,29.1113,29.1195,258930.0
2021-03-23 11:45:00,35.54,35.56,35.53,35.54,172661.0,29.1195,29.1359,29.1113,29.1195,172661.0
2021-03-23 11:50:00,35.55,35.62,35.54,35.61,460110.0,29.1277,29.185,29.1195,29.1768,460110.0
2021-03-23 11:55:00,35.61,35.68,35.6,35.67,392117.0,29.1768,29.2342,29.1686,29.226,392117.0
2021-03-23 12:00:00,35.68,35.72,35.66,35.69,223140.0,29.2342,29.267,29.2178,29.2424,223140.0
2021-03-23 12:05:00,35.69,35.69,35.61,35.64,256733.0,29.2424,29.2424,29.1768,29.2014,256733.0
2021-03-23 12:10:00,35.64,35.66,35.63,35.65,192208.0,29.2014,29.2178,29.1932,29.2096,192208.0
2021-03-23 12:15:00,35.65,35.65,35.58,35.62,298414.0,29.2096,29.2096,29.1522,29.185,298414.0
2021-03-23 12:20:00,35.62,35.62,35.54,35.55,370204.0,29.185,29.185,29.1195,29.1277,370204.0
2021-03-23 12:25:00,35.55,35.55,35.5,35.51,317733.0,29.1277,29.1277,29.0867,29.0949,317733.0
2021-03-23 12:30:00,35.51,35.59,35.5,35.54,223051.0,29.0949,29.1604,29.0867,29.1195,223051.0
2021-03-23 12:35:00,35.55,35.56,35.51,35.54,202816.0,29.1277,29.1359,29.0949,29.1195,202816.0
2021-03-23 12:40:00,35.54,35.56,35.52,35.53,163165.0,29.1195,29.1359,29.1031,29.1113,163165.0
2021-03-23 12:45:00,35.54,35.56,35.53,35.55,143466.0,29.1195,29.1359,29.1113,29.1277,143466.0
2021-03-23 12:50:00,35.56,35.61,35.55,35.59,213036.0,29.1359,29.1768,29.1277,29.1604,213036.0
2021-03-23 12:55:00,35.59,35.65,35.58,35.65,233169.0,29.1604,29.2096,29.1522,29.2096,233169.0
2021-03-23 13:00:00,35.65,35.66,35.62,35.65,166072.0,29.2096,29.2178,29.185,29.2096,166072.0
2021-03-23 13:05:00,35.65,35.65,35.62,35.63,103817.0,29.2096,29.2096,29.185,29.1932,103817.0
2021-03-23 13:10:00,35.63,35.63,35.6,35.61,118947.0,29.1932,29.1932,29.1686,29.1768,118947.0
2021-03-23 13:15:00,35.61,35.63,35.6,35.61,145674.0,29.1768,29.1932,29.1686,29.1768,145674.0
2021-03-23 13:20:00,35.61,35.63,35.59,35.63,124819.0,29.1768,29.1932,29.1604,29.1932,124819.0
2021-03-23 13:25:00,35.63,35.64,35.61,35.63,115506.0,29.1932,29.2014,29.1768,29.1932,115506.0
2021-03-23 13:30:00,35.63,35.66,35.61,35.66,168925.0,29.1932,29.2178,29.1768,29.2178,168925.0
2021-03-23 13:35:00,35.65,35.68,35.63,35.66,157553.0,29.2096,29.2342,29.1932,29.2178,157553.0
2021-03-23 13:40:00,35.67,35.67,35.64,35.65,161992.0,29.226,29.226,29.2014,29.2096,161992.0
2021-03-23 13:45:00,35.65,35.65,35.6,35.63,134570.0,29.2096,29.2096,29.1686,29.1932,134570.0
2021-03-23 13:50:00,35.62,35.63,35.6,35.61,202134.0,29.185,29.1932,29.1686,29.1768,202134.0
2021-03-23 13:55:00,35.62,35.65,35.6,35.65,170593.0,29.185,29.2096,29.1686,29.2096,170593.0
2021-03-23 14:00:00,35.65,35.65,35.6,35.6,215134.0,29.2096,29.2096,29.1686,29.1686,215134.0
2021-03-23 14:05:00,35.61,35.64,35.58,35.63,207636.0,29.1768,29.2014,29.1522,29.1932,207636.0
2021-03-23 14:10:00,35.62,35.64,35.61,35.62,217364.0,29.185,29.2014,29.1768,29.185,217364.0
2021-03-23 14:15:00,35.62,35.65,35.6,35.64,145626.0,29.185,29.2096,29.1686,29.2014,145626.0
2021-03-23 14:20:00,35.64,35.64,35.6,35.61,211687.0,29.2014,29.2014,29.1686,29.1768,211687.0
2021-03-23 14:25:00,35.6,35.62,35.57,35.57,171862.0,29.1686,29.185,29.144,29.144,171862.0
2021-03-23 14:30:00,35.58,35.61,35.57,35.58,167766.0,29.1522,29.1768,29.144,29.1522,167766.0
2021-03-23 14:35:00,35.58,35.59,35.56,35.58,117346.0,29.1522,29.1604,29.1359,29.1522,117346.0
2021-03-23 14:40:00,35.57,35.59,35.55,35.57,138794.0,29.144,29.1604,29.1277,29.144,138794.0
2021-03-23 14:45:00,35.56,35.58,35.55,35.57,143379.0,29.1359,29.1522,29.1277,29.144,143379.0
2021-03-23 14:50:00,35.57,35.59,35.55,35.55,168474.0,29.144,29.1604,29.1277,29.1277,168474.0
2021-03-23 14:55:00,35.56,35.58,35.52,35.52,213464.0,29.1359,29.1522,29.1031,29.1031,213464.0
2021-03-23 15:00:00,35.52,35.54,35.49,35.5,333487.0,29.1031,29.1195,29.0785,29.0867,333487.0
2021-03-23 15:05:00,35.5,35.52,35.47,35.47,231105.0,29.0867,29.1031,29.0621,29.0621,231105.0
2021-03-23 15:10:00,35.48,35.48,35.43,35.43,415961.0,29.0703,29.0703,29.0293,29.0293,415961.0
2021-03-23 15:15:00,35.43,35.44,35.39,35.41,527900.0,29.0293,29.0375,28.9966,29.013,527900.0
2021-03-23 15:20:00,35.41,35.41,35.38,35.39,262927.0,29.013,29.013,28.9884,28.9966,262927.0
2021-03-23 15:25:00,35.38,35.39,35.33,35.36,334910.0,28.9884,28.9966,28.9474,28.972,334910.0
2021-03-23 15:30:00,35.37,35.39,35.34,35.35,389332.0,28.9802,28.9966,28.9556,28.9638,389332.0
2021-03-23 15:35:00,35.36,35.37,35.33,35.35,306845.0,28.972,28.9802,28.9474,28.9638,306845.0
2021-03-23 15:40:00,35.34,35.37,35.34,35.36,374528.0,28.9556,28.9802,28.9556,28.972,374528.0
2021-03-23 15:45:00,35.36,35.39,35.33,35.36,437007.0,28.972,28.9966,28.9474,28.972,437007.0
2021-03-23 15:50:00,35.35,35.38,35.32,35.37,581894.0,28.9638,28.9884,28.9392,28.9802,581894.0
2021-03-23 15:55:00,35.37,35.4,35.34,35.37,968045.0,28.9802,29.0048,28.9556,28.9802,968045.0
2021-03-24 09:30:00,35.48,35.48,35.37,35.39,716194.0,29.0703,29.0703,28.9802,28.9966,716194.0
2021-03-24 09:35:00,35.39,35.5,35.37,35.47,214450.0,28.9966,29.0867,28.9802,29.0621,214450.0
2021-03-24 09:40:00,35.47,35.52,35.46,35.48,217724.0,29.0621,29.1031,29.0539,29.0703,217724.0
2021-03-24 09:45:00,35.49,35.63,35.48,35.62,343068.0,29.0785,29.1932,29.0703,29.185,343068.0
2021-03-24 09:50:00,35.61,35.64,35.57,35.63,267788.0,29.1768,29.2014,29.144,29.1932,267788.0
2021-03-24 09:55:00,35.64,35.65,35.61,35.63,293498.0,29.2014,29.2096,29.1768,29.1932,293498.0
2021-03-24 10:00:00,35.62,35.75,35.62,35.74,333925.0,29.185,29.2915,29.185,29.2833,333925.0
2021-03-24 10:05:00,35.73,35.76,35.71,35.75,294731.0,29.2751,29.2997,29.2588,29.2915,294731.0
2021-03-24 10:10:00,35.75,35.77,35.67,35.71,330909.0,29.2915,29.3079,29.226,29.2588,330909.0
2021-03-24 10:15:00,35.7,35.72,35.67,35.7,265603.0,29.2506,29.267,29.226,29.2506,265603.0
2021-03-24 10:20:00,35.7,35.73,35.66,35.69,198772.0,29.2506,29.2751,29.2178,29.2424,198772.0
2021-03-24 10:25:00,35.68,35.73,35.66,35.68,238589.0,29.2342,29.2751,29.2178,29.2342,238589.0
2021-03-24 10:30:00,35.68,35.72,35.64,35.66,365868.0,29.2342,29.267,29.2014,29.2178,365868.0
2021-03-24 10:35:00,35.66,35.68,35.62,35.66,216540.0,29.2178,29.2342,29.185,29.2178,216540.0
2021-03-24 10:40:00,35.66,35.67,35.62,35.65,235282.0,29.2178,29.226,29.185,29.2096,235282.0
2021-03-24 10:45:00,35.64,35.71,35.64,35.71,291720.0,29.2014,29.2588,29.2014,29.2588,291720.0
2021-03-24 10:50:00,35.7,35.74,35.69,35.73,237174.0,29.2506,29.2833,29.2424,29.2751,237174.0
2021-03-24 10:55:00,35.73,35.78,35.72,35.78,178951.0,29.2751,29.3161,29.267,29.3161,178951.0
2021-03-24 11:00:00,35.78,35.84,35.75,35.8,280762.0,29.3161,29.3653,29.2915,29.3325,280762.0
2021-03-24 11:05:00,35.8,35.88,35.8,35.85,396293.0,29.3325,29.398,29.3325,29.3735,396293.0
2021-03-24 11:10:00,35.86,35.9,35.85,35.89,459258.0,29.3817,29.4144,29.3735,29.4062,459258.0
2021-03-24 11:15:00,35.89,35.9,35.86,35.89,222941.0,29.4062,29.4144,29.3817,29.4062,222941.0
2021-03-24 11:20:00,35.89,35.89,35.83,35.88,191033.0,29.4062,29.4062,29.3571,29.398,191033.0
2021-03-24 11:25:00,35.88,35.88,35.82,35.84,183688.0,29.398,29.398,29.3489,29.3653,183688.0
2021-03-24 11:30:00,35.83,35.86,35.83,35.85,146435.0,29.3571,29.3817,29.3571,29.3735,146435.0
2021-03-24 11:35:00,35.84,35.89,35.84,35.89,147956.0,29.3653,29.4062,29.3653,29.4062,147956.0
2021-03-24 11:40:00,35.89,35.9,35.87,35.87,236411.0,29.4062,29.4144,29.3899,29.3899,236411.0
2021-03-24 11:45:00,35.88,35.93,35.85,35.91,250020.0,29.398,29.439,29.3735,29.4226,250020.0
2021-03-24 11:50:00,35.92,35.93,35.89,35.91,197100.0,29.4308,29.439,29.4062,29.4226,197100.0
2021-03-24 11:55:00,35.91,35.91,35.81,35.86,411965.0,29.4226,29.4226,29.3407,29.3817,411965.0
2021-03-24 12:00:00,35.86,35.9,35.85,35.89,190871.0,29.3817,29.4144,29.3735,29.4062,190871.0
2021-03-24 12:05:00,35.89,35.9,35.88,35.9,150036.0,29.4062,29.4144,29.398,29.4144,150036.0
2021-03-24 12:10:00,35.9,35.91,35.85,35.85,188651.0,29.4144,29.4226,29.3735,29.3735,188651.0
2021-03-24 12:15:00,35.86,35.9,35.84,35.88,210958.0,29.3817,29.4144,29.3653,29.398,210958.0
2021-03-24 12:20:00,35.88,35.88,35.81,35.83,193054.0,29.398,29.398,29.3407,29.3571,193054.0
2021-03-24 12:25:00,35.84,35.88,35.82,35.87,164909.0,29.3653,29.398,29.3489,29.3899,164909.0
2021-03-24 12:30:00,35.87,35.9,35.86,35.9,152833.0,29.3899,29.4144,29.3817,29.4144,152833.0
2021-03-24 12:35:00,35.9,35.9,35.86,35.88,164281.0,29.4144,29.4144,29.3817,29.398,164281.0
2021-03-24 12:40:00,35.88,35.88,35.84,35.87,127085.0,29.398,29.398,29.3653,29.3899,127085.0
2021-03-24 12:45:00,35.87,35.88,35.81,35.82,143395.0,29.3899,29.398,29.3407,29.3489,143395.0
2021-03-24 12:50:00,35.82,35.86,35.81,35.85,129324.0,29.3489,29.3817,29.3407,29.3735,129324.0
2021-03-24 12:55:00,35.85,35.86,35.82,35.83,141794.0,29.3735,29.3817,29.3489,29.3571,141794.0
2021-03-24 13:00:00,35.83,35.85,35.8,35.84,231177.0,29.3571,29.3735,29.3325,29.3653,231177.0
2021-03-24 13:05:00,35.84,35.84,35.8,35.8,227961.0,29.3653,29.3653,29.3325,29.3325,227961.0
2021-03-24 13:10:00,35.8,35.84,35.76,35.83,240407.0,29.3325,29.3653,29.2997,29.3571,240407.0
2021-03-24 13:15:00,35.84,35.84,35.76,35.77,176914.0,29.3653,29.3653,29.2997,29.3079,176914.0
2021-03-24 13:20:00,35.77,35.79,35.74,35.79,180658.0,29.3079,29.3243,29.2833,29.3243,180658.0
2021-03-24 13:25:00,35.79,35.8,35.76,35.79,107059.0,29.3243,29.3325,29.2997,29.3243,107059.0
2021-03-24 13:30:00,35.78,35.8,35.78,35.79,116224.0,29.3161,29.3325,29.3161,29.3243,116224.0
2021-03-24 13:35:00,35.78,35.79,35.77,35.79,84428.0,29.3161,29.3243,29.3079,29.3243,84428.0
2021-03-24 13:40:00,35.79,35.79,35.72,35.72,84856.0,29.3243,29.3243,29.267,29.267,84856.0
2021-03-24 13:45:00,35.73,35.8,35.72,35.8,163696.0,29.2751,29.3325,29.267,29.3325,163696.0
2021-03-24 13:50:00,35.8,35.83,35.79,35.81,109156.0,29.3325,29.3571,29.3243,29.3407,109156.0
2021-03-24 13:55:00,35.82,35.83,35.79,35.82,112157.0,29.3489,29.3571,29.3243,29.3489,112157.0
2021-03-24 14:00:00,35.82,35.83,35.77,35.79,149429.0,29.3489,29.3571,29.3079,29.3243,149429.0
2021-03-24 14:05:00,35.8,35.84,35.79,35.8,128607.0,29.3325,29.3653,29.3243,29.3325,128607.0
2021-03-24 14:10:00,35.8,35.82,35.77,35.82,135522.0,29.3325,29.3489,29.3079,29.3489,135522.0
2021-03-24 14:15:00,35.82,35.84,35.8,35.82,114490.0,29.3489,29.3653,29.3325,29.3489,114490.0
2021-03-24 14:20:00,35.81,35.84,35.8,35.81,116812.0,29.3407,29.3653,29.3325,29.3407,116812.0
2021-03-24 14:25:00,35.8,35.81,35.75,35.76,162733.0,29.3325,29.3407,29.2915,29.2997,162733.0
2021-03-24 14:30:00,35.76,35.77,35.73,35.77,172912.0,29.2997,29.3079,29.2751,29.3079,172912.0
2021-03-24 14:35:00,35.77,35.8,35.76,35.77,153312.0,29.3079,29.3325,29.2997,29.3079,153312.0
2021-03-24 14:40:00,35.77,35.78,35.75,35.78,148127.0,29.3079,29.3161,29.2915,29.3161,148127.0
2021-03-24 14:45:00,35.77,35.8,35.76,35.77,217511.0,29.3079,29.3325,29.2997,29.3079,217511.0
2021-03-24 14:50:00,35.77,35.79,35.74,35.75,113619.0,29.3079,29.3243,29.2833,29.2915,113619.0
2021-03-24 14:55:00,35.74,35.79,35.74,35.78,171234.0,29.2833,29.3243,29.2833,29.3161,171234.0
2021-03-24 15:00:00,35.78,35.8,35.74,35.77,330230.0,29.3161,29.3325,29.2833,29.3079,330230.0
2021-03-24 15:05:00,35.77,35.79,35.74,35.74,227529.0,29.3079,29.3243,29.2833,29.2833,227529.0
2021-03-24 15:10:00,35.74,35.75,35.71,35.73,155612.0,29.2833,29.2915,29.2588,29.2751,155612.0
2021-03-24 15:15:00,35.73,35.74,35.67,35.7,199141.0,29.2751,29.2833,29.226,29.2506,199141.0
2021-03-24 15:20:00,35.7,35.74,35.66,35.73,220257.0,29.2506,29.2833,29.2178,29.2751,220257.0
2021-03-24 15:25:00,35.73,35.76,35.72,35.72,175770.0,29.2751,29.2997,29.267,29.267,175770.0
2021-03-24 15:30:00,35.73,35.74,35.69,35.7,242653.0,29.2751,29.2833,29.2424,29.2506,242653.0
2021-03-24 15:35:00,35.7,35.71,35.66,35.67,246065.0,29.2506,29.2588,29.2178,29.226,246065.0
2021-03-24 15:40:00,35.66,35.68,35.64,35.64,273047.0,29.2178,29.2342,29.2014,29.2014,273047.0
2021-03-24 15:45:00,35.64,35.69,35.63,35.68,508838.0,29.2014,29.2424,29.1932,29.2342,508838.0
2021-03-24 15:50:00,35.67,35.69,35.61,35.66,567594.0,29.226,29.2424,29.1768,29.2178,567594.0
2021-03-24 15:55:00,35.66,35.66,35.56,35.62,1451779.0,29.2178,29.2178,29.1359,29.185,1451779.0
2021-03-25 09:30:00,35.65,35.73,35.58,35.63,624816.0,29.2096,29.2751,29.1522,29.1932,624816.0
2021-03-25 09:35:00,35.62,35.64,35.45,35.47,458958.0,29.185,29.2014,29.0457,29.0621,458958.0
2021-03-25 09:40:00,35.48,35.48,35.32,35.35,460179.0,29.0703,29.0703,28.9392,28.9638,460179.0
2021-03-25 09:45:00,35.34,35.41,35.33,35.36,296960.0,28.9556,29.013,28.9474,28.972,296960.0
2021-03-25 09:50:00,35.36,35.39,35.3,35.36,382880.0,28.972,28.9966,28.9228,28.972,382880.0
2021-03-25 09:55:00,35.36,35.42,35.33,35.4,212187.0,28.972,29.0211,28.9474,29.0048,212187.0
2021-03-25 10:00:00,35.4,35.42,35.35,35.41,364882.0,29.0048,29.0211,28.9638,29.013,364882.0
2021-03-25 10:05:00,35.41,35.46,35.39,35.41,260561.0,29.013,29.0539,28.9966,29.013,260561.0
2021-03-25 10:10:00,35.41,35.45,35.4,35.43,136170.0,29.013,29.0457,29.0048,29.0293,136170.0
2021-03-25 10:15:00,35.43,35.45,35.38,35.41,163765.0,29.0293,29.0457,28.9884,29.013,163765.0
2021-03-25 10:20:00,35.4,35.43,35.38,35.41,87712.0,29.0048,29.0293,28.9884,29.013,87712.0
2021-03-25 10:25:00,35.41,35.46,35.41,35.45,177438.0,29.013,29.0539,29.013,29.0457,177438.0
2021-03-25 10:30:00,35.45,35.46,35.43,35.45,160008.0,29.0457,29.0539,29.0293,29.0457,160008.0
2021-03-25 10:35:00,35.44,35.46,35.38,35.41,205996.0,29.0375,29.0539,28.9884,29.013,205996.0
2021-03-25 10:40:00,35.41,35.42,35.38,35.4,143867.0,29.013,29.0211,28.9884,29.0048,143867.0
2021-03-25 10:45:00,35.4,35.44,35.38,35.42,242799.0,29.0048,29.0375,28.9884,29.0211,242799.0
2021-03-25 10:50:00,35.42,35.46,35.41,35.41,282600.0,29.0211,29.0539,29.013,29.013,282600.0
2021-03-25 10:55:00,35.41,35.46,35.39,35.45,211657.0,29.013,29.0539,28.9966,29.0457,211657.0
2021-03-25 11:00:00,35.44,35.45,35.39,35.4,111132.0,29.0375,29.0457,28.9966,29.0048,111132.0
2021-03-25 11:05:00,35.4,35.43,35.39,35.39,186727.0,29.0048,29.0293,28.9966,28.9966,186727.0
2021-03-25 11:10:00,35.4,35.41,35.38,35.4,276914.0,29.0048,29.013,28.9884,29.0048,276914.0
2021-03-25 11:15:00,35.4,35.41,35.33,35.4,184189.0,29.0048,29.013,28.9474,29.0048,184189.0
2021-03-25 11:20:00,35.4,35.42,35.37,35.39,122206.0,29.0048,29.0211,28.9802,28.9966,122206.0
2021-03-25 11:25:00,35.39,35.4,35.37,35.39,140273.0,28.9966,29.0048,28.9802,28.9966,140273.0
2021-03-25 11:30:00,35.39,35.4,35.34,35.34,229797.0,28.9966,29.0048,28.9556,28.9556,229797.0
2021-03-25 11:35:00,35.34,35.36,35.33,35.34,224873.0,28.9556,28.972,28.9474,28.9556,224873.0
2021-03-25 11:40:00,35.34,35.35,35.31,35.32,131458.0,28.9556,28.9638,28.931,28.9392,131458.0
2021-03-25 11:45:00,35.32,35.33,35.3,35.3,232770.0,28.9392,28.9474,28.9228,28.9228,232770.0
2021-03-25 11:50:00,35.3,35.34,35.3,35.33,166184.0,28.9228,28.9556,28.9228,28.9474,166184.0
2021-03-25 11:55:00,35.33,35.39,35.32,35.38,264967.0,28.9474,28.9966,28.9392,28.9884,264967.0
2021-03-25 12:00:00,35.38,35.38,35.32,35.34,253590.0,28.9884,28.9884,28.9392,28.9556,253590.0
2021-03-25 12:05:00,35.34,35.37,35.31,35.32,241198.0,28.9556,28.9802,28.931,28.9392,241198.0
2021-03-25 12:10:00,35.32,35.33,35.26,35.29,377218.0,28.9392,28.9474,28.8901,28.9146,377218.0
2021-03-25 12:15:00,35.29,35.33,35.28,35.3,222836.0,28.9146,28.9474,28.9064,28.9228,222836.0
2021-03-25 12:20:00,35.3,35.33,35.26,35.3,316568.0,28.9228,28.9474,28.8901,28.9228,316568.0
2021-03-25 12:25:00,35.29,35.3,35.25,35.26,249411.0,28.9146,28.9228,28.8819,28.8901,249411.0
2021-03-25 12:30:00,35.26,35.36,35.26,35.3,464898.0,28.8901,28.972,28.8901,28.9228,464898.0
2021-03-25 12:35:00,35.3,35.36,35.27,35.34,211805.0,28.9228,28.972,28.8982,28.9556,211805.0
2021-03-25 12:40:00,35.35,35.35,35.31,35.33,169975.0,28.9638,28.9638,28.931,28.9474,169975.0
2021-03-25 12:45:00,35.32,35.39,35.32,35.39,261334.0,28.9392,28.9966,28.9392,28.9966,261334.0
2021-03-25 12:50:00,35.38,35.39,35.36,35.39,168412.0,28.9884,28.9966,28.972,28.9966,168412.0
2021-03-25 12:55:00,35.38,35.39,35.35,35.37,168378.0,28.9884,28.9966,28.9638,28.9802,168378.0
2021-03-25 13:00:00,35.37,35.41,35.34,35.41,181481.0,28.9802,29.013,28.9556,29.013,181481.0
2021-03-25 13:05:00,35.41,35.42,35.38,35.4,131653.0,29.013,29.0211,28.9884,29.0048,131653.0
2021-03-25 13:10:00,35.4,35.41,35.37,35.4,150818.0,29.0048,29.013,28.9802,29.0048,150818.0
2021-03-25 13:15:00,35.4,35.41,35.36,35.38,136544.0,29.0048,29.013,28.972,28.9884,136544.0
2021-03-25 13:20:00,35.38,35.39,35.36,35.38,121768.0,28.9884,28.9966,28.972,28.9884,121768.0
2021-03-25 13:25:00,35.37,35.4,35.36,35.38,123153.0,28.9802,29.0048,28.972,28.9884,123153.0
2021-03-25 13:30:00,35.38,35.41,35.38,35.4,93563.0,28.9884,29.013,28.9884,29.0048,93563.0
2021-03-25 13:35:00,35.4,35.41,35.36,35.4,138689.0,29.0048,29.013,28.972,29.0048,138689.0
2021-03-25 13:40:00,35.4,35.43,35.39,35.43,88818.0,29.0048,29.0293,28.9966,29.0293,88818.0
2021-03-25 13:45:00,35.43,35.45,35.41,35.45,123133.0,29.0293,29.0457,29.013,29.0457,123133.0
2021-03-25 13:50:00,35.45,35.46,35.44,35.45,105045.0,29.0457,29.0539,29.0375,29.0457,105045.0
2021-03-25 13:55:00,35.46,35.46,35.44,35.45,115592.0,29.0539,29.0539,29.0375,29.0457,115592.0
2021-03-25 14:00:00,35.45,35.46,35.42,35.44,185784.0,29.0457,29.0539,29.0211,29.0375,185784.0
2021-03-25 14:05:00,35.44,35.47,35.43,35.47,196349.0,29.0375,29.0621,29.0293,29.0621,196349.0
2021-03-25 14:10:00,35.46,35.49,35.46,35.49,110418.0,29.0539,29.0785,29.0539,29.0785,110418.0
2021-03-25 14:15:00,35.49,35.52,35.48,35.52,197673.0,29.0785,29.1031,29.0703,29.1031,197673.0
2021-03-25 14:20:00,35.52,35.54,35.5,35.5,93683.0,29.1031,29.1195,29.0867,29.0867,93683.0
2021-03-25 14:25:00,35.51,35.52,35.48,35.52,204653.0,29.0949,29.1031,29.0703,29.1031,204653.0
2021-03-25 14:30:00,35.52,35.57,35.52,35.55,177141.0,29.1031,29.144,29.1031,29.1277,177141.0
2021-03-25 14:35:00,35.56,35.6,35.55,35.58,208263.0,29.1359,29.1686,29.1277,29.1522,208263.0
2021-03-25 14:40:00,35.58,35.62,35.57,35.6,212364.0,29.1522,29.185,29.144,29.1686,212364.0
2021-03-25 14:45:00,35.6,35.64,35.59,35.64,170922.0,29.1686,29.2014,29.1604,29.2014,170922.0
2021-03-25 14:50:00,35.64,35.67,35.63,35.64,215883.0,29.2014,29.226,29.1932,29.2014,215883.0
2021-03-25 14:55:00,35.64,35.65,35.6,35.64,211726.0,29.2014,29.2096,29.1686,29.2014,211726.0
2021-03-25 15:00:00,35.64,35.65,35.61,35.65,202875.0,29.2014,29.2096,29.1768,29.2096,202875.0
2021-03-25 15:05:00,35.65,35.65,35.63,35.64,140522.0,29.2096,29.2096,29.1932,29.2014,140522.0
2021-03-25 15:10:00,35.64,35.67,35.63,35.66,255100.0,29.2014,29.226,29.1932,29.2178,255100.0
2021-03-25 15:15:00,35.66,35.7,35.66,35.69,247587.0,29.2178,29.2506,29.2178,29.2424,247587.0
2021-03-25 15:20:00,35.69,35.71,35.67,35.7,245453.0,29.2424,29.2588,29.226,29.2506,245453.0
2021-03-25 15:25:00,35.71,35.71,35.69,35.7,137584.0,29.2588,29.2588,29.2424,29.2506,137584.0
2021-03-25 15:30:00,35.7,35.75,35.7,35.74,355924.0,29.2506,29.2915,29.2506,29.2833,355924.0
2021-03-25 15:35:00,35.75,35.78,35.74,35.75,392412.0,29.2915,29.3161,29.2833,29.2915,392412.0
2021-03-25 15:40:00,35.75,35.78,35.75,35.77,399818.0,29.2915,29.3161,29.2915,29.3079,399818.0
2021-03-25 15:45:00,35.77,35.78,35.73,35.75,356977.0,29.3079,29.3161,29.2751,29.2915,356977.0
2021-03-25 15:50:00,35.75,35.79,35.72,35.75,588832.0,29.2915,29.3243,29.267,29.2915,588832.0
2021-03-25 15:55:00,35.75,35.75,35.66,35.68,1556302.0,29.2915,29.2915,29.2178,29.2342,1556302.0
2021-03-26 09:30:00,35.68,35.91,35.65,35.91,686094.0,29.2342,29.4226,29.2096,29.4226,686094.0
2021-03-26 09:35:00,35.91,35.92,35.68,35.7,269397.0,29.4226,29.4308,29.2342,29.2506,269397.0
2021-03-26 09:40:00,35.7,35.78,35.68,35.73,219900.0,29.2506,29.3161,29.2342,29.2751,219900.0
2021-03-26 09:45:00,35.73,35.78,35.7,35.73,236757.0,29.2751,29.3161,29.2506,29.2751,236757.0
2021-03-26 09:50:00,35.72,35.73,35.64,35.72,249657.0,29.267,29.2751,29.2014,29.267,249657.0
2021-03-26 09:55:00,35.71,35.75,35.69,35.73,147732.0,29.2588,29.2915,29.2424,29.2751,147732.0
2021-03-26 10:00:00,35.73,35.79,35.72,35.77,124157.0,29.2751,29.3243,29.267,29.3079,124157.0
2021-03-26 10:05:00,35.77,35.78,35.71,35.72,113199.0,29.3079,29.3161,29.2588,29.267,113199.0
2021-03-26 10:10:00,35.71,35.77,35.71,35.73,122621.0,29.2588,29.3079,29.2588,29.2751,122621.0
2021-03-26 10:15:00,35.74,35.76,35.72,35.75,192529.0,29.2833,29.2997,29.267,29.2915,192529.0
2021-03-26 10:20:00,35.75,35.8,35.75,35.77,134967.0,29.2915,29.3325,29.2915,29.3079,134967.0
2021-03-26 10:25:00,35.78,35.8,35.75,35.78,225291.0,29.3161,29.3325,29.2915,29.3161,225291.0
2021-03-26 10:30:00,35.78,35.79,35.73,35.74,220128.0,29.3161,29.3243,29.2751,29.2833,220128.0
2021-03-26 10:35:00,35.74,35.75,35.71,35.73,161635.0,29.2833,29.2915,29.2588,29.2751,161635.0
2021-03-26 10:40:00,35.74,35.76,35.72,35.73,145906.0,29.2833,29.2997,29.267,29.2751,145906.0
2021-03-26 10:45:00,35.73,35.79,35.72,35.77,183829.0,29.2751,29.3243,29.267,29.3079,183829.0
2021-03-26 10:50:00,35.78,35.82,35.76,35.82,237572.0,29.3161,29.3489,29.2997,29.3489,237572.0
2021-03-26 10:55:00,35.82,35.84,35.78,35.81,230781.0,29.3489,29.3653,29.3161,29.3407,230781.0
2021-03-26 11:00:00,35.81,35.84,35.8,35.82,203069.0,29.3407,29.3653,29.3325,29.3489,203069.0
2021-03-26 11:05:00,35.82,35.83,35.8,35.82,231872.0,29.3489,29.3571,29.3325,29.3489,231872.0
2021-03-26 11:10:00,35.81,35.84,35.79,35.83,410844.0,29.3407,29.3653,29.3243,29.3571,410844.0
2021-03-26 11:15:00,35.82,35.86,35.8,35.86,199326.0,29.3489,29.3817,29.3325,29.3817,199326.0
2021-03-26 11:20:00,35.86,35.86,35.84,35.85,206097.0,29.3817,29.3817,29.3653,29.3735,206097.0
2021-03-26 11:25:00,35.86,35.88,35.85,35.87,124424.0,29.3817,29.398,29.3735,29.3899,124424.0
2021-03-26 11:30:00,35.86,35.87,35.8,35.83,293438.0,29.3817,29.3899,29.3325,29.3571,293438.0
2021-03-26 11:35:00,35.83,35.87,35.82,35.85,192021.0,29.3571,29.3899,29.3489,29.3735,192021.0
2021-03-26 11:40:00,35.84,35.87,35.84,35.84,142155.0,29.3653,29.3899,29.3653,29.3653,142155.0
2021-03-26 11:45:00,35.84,35.85,35.79,35.83,507545.0,29.3653,29.3735,29.3243,29.3571,507545.0
2021-03-26 11:50:00,35.83,35.86,35.81,35.86,264860.0,29.3571,29.3817,29.3407,29.3817,264860.0
2021-03-26 11:55:00,35.86,35.87,35.83,35.84,214624.0,29.3817,29.3899,29.3571,29.3653,214624.0
2021-03-26 12:00:00,35.84,35.9,35.83,35.89,189425.0,29.3653,29.4144,29.3571,29.4062,189425.0
2021-03-26 12:05:00,35.89,35.9,35.88,35.88,121403.0,29.4062,29.4144,29.398,29.398,121403.0
2021-03-26 12:10:00,35.88,35.89,35.86,35.88,145281.0,29.398,29.4062,29.3817,29.398,145281.0
2021-03-26 12:15:00,35.89,35.93,35.87,35.87,469305.0,29.4062,29.439,29.3899,29.3899,469305.0
2021-03-26 12:20:00,35.87,35.89,35.86,35.88,131941.0,29.3899,29.4062,29.3817,29.398,131941.0
2021-03-26 12:25:00,35.88,35.91,35.86,35.9,200609.0,29.398,29.4226,29.3817,29.4144,200609.0
2021-03-26 12:30:00,35.91,35.93,35.89,35.91,159081.0,29.4226,29.439,29.4062,29.4226,159081.0
2021-03-26 12:35:00,35.91,35.92,35.9,35.91,151082.0,29.4226,29.4308,29.4144,29.4226,151082.0
2021-03-26 12:40:00,35.91,35.91,35.9,35.91,108418.0,29.4226,29.4226,29.4144,29.4226,108418.0
2021-03-26 12:45:00,35.9,35.92,35.9,35.91,169626.0,29.4144,29.4308,29.4144,29.4226,169626.0
2021-03-26 12:50:00,35.92,35.95,35.9,35.94,172014.0,29.4308,29.4554,29.4144,29.4472,172014.0
2021-03-26 12:55:00,35.95,35.95,35.92,35.92,343210.0,29.4554,29.4554,29.4308,29.4308,343210.0
2021-03-26 13:00:00,35.93,35.94,35.9,35.93,186912.0,29.439,29.4472,29.4144,29.439,186912.0
2021-03-26 13:05:00,35.93,35.95,35.92,35.95,155342.0,29.439,29.4554,29.4308,29.4554,155342.0
2021-03-26 13:10:00,35.95,35.96,35.93,35.94,194203.0,29.4554,29.4636,29.439,29.4472,194203.0
2021-03-26 13:15:00,35.94,35.95,35.91,35.92,151730.0,29.4472,29.4554,29.4226,29.4308,151730.0
2021-03-26 13:20:00,35.91,35.94,35.91,35.93,117761.0,29.4226,29.4472,29.4226,29.439,117761.0
2021-03-26 13:25:00,35.94,35.95,35.93,35.95,108485.0,29.4472,29.4554,29.439,29.4554,108485.0
2021-03-26 13:30:00,35.95,35.98,35.95,35.97,277757.0,29.4554,29.48,29.4554,29.4718,277757.0
2021-03-26 13:35:00,35.97,35.98,35.96,35.98,145300.0,29.4718,29.48,29.4636,29.48,145300.0
2021-03-26 13:40:00,35.98,36.0,35.97,35.99,193359.0,29.48,29.4964,29.4718,29.4882,193359.0
2021-03-26 13:45:00,35.99,36.08,35.99,36.05,983964.0,29.4882,29.5619,29.4882,29.5373,983964.0
2021-03-26 13:50:00,36.05,36.07,36.03,36.06,215310.0,29.5373,29.5537,29.5209,29.5455,215310.0
2021-03-26 13:55:00,36.06,36.08,36.05,36.07,285489.0,29.5455,29.5619,29.5373,29.5537,285489.0
2021-03-26 14:00:00,36.06,36.08,36.06,36.07,180582.0,29.5455,29.5619,29.5455,29.5537,180582.0
2021-03-26 14:05:00,36.07,36.09,36.03,36.04,432298.0,29.5537,29.5701,29.5209,29.5291,432298.0
2021-03-26 14:10:00,36.04,36.08,36.04,36.04,167382.0,29.5291,29.5619,29.5291,29.5291,167382.0
2021-03-26 14:15:00,36.04,36.05,36.01,36.04,263313.0,29.5291,29.5373,29.5046,29.5291,263313.0
2021-03-26 14:20:00,36.03,36.1,36.03,36.09,287785.0,29.5209,29.5783,29.5209,29.5701,287785.0
2021-03-26 14:25:00,36.09,36.1,36.08,36.09,202846.0,29.5701,29.5783,29.5619,29.5701,202846.0
2021-03-26 14:30:00,36.09,36.12,36.08,36.12,400931.0,29.5701,29.5947,29.5619,29.5947,400931.0
2021-03-26 14:35:00,36.11,36.12,36.06,36.09,248034.0,29.5865,29.5947,29.5455,29.5701,248034.0
2021-03-26 14:40:00,36.09,36.12,36.09,36.12,226447.0,29.5701,29.5947,29.5701,29.5947,226447.0
2021-03-26 14:45:00,36.12,36.13,36.03,36.05,337938.0,29.5947,29.6029,29.5209,29.5373,337938.0
2021-03-26 14:50:00,36.05,36.12,36.04,36.12,216130.0,29.5373,29.5947,29.5291,29.5947,216130.0
2021-03-26 14:55:00,36.12,36.12,36.09,36.1,494447.0,29.5947,29.5947,29.5701,29.5783,494447.0
2021-03-26 15:00:00,36.09,36.13,36.09,36.09,245970.0,29.5701,29.6029,29.5701,29.5701,245970.0
2021-03-26 15:05:00,36.1,36.1,36.06,36.07,110184.0,29.5783,29.5783,29.5455,29.5537,110184.0
2021-03-26 15:10:00,36.07,36.1,36.05,36.05,246931.0,29.5537,29.5783,29.5373,29.5373,246931.0
2021-03-26 15:15:00,36.05,36.1,36.05,36.1,157523.0,29.5373,29.5783,29.5373,29.5783,157523.0
2021-03-26 15:20:00,36.09,36.1,36.05,36.05,188178.0,29.5701,29.5783,29.5373,29.5373,188178.0
2021-03-26 15:25:00,36.06,36.07,36.02,36.04,318952.0,29.5455,29.5537,29.5128,29.5291,318952.0
2021-03-26 15:30:00,36.03,36.1,36.03,36.09,275338.0,29.5209,29.5783,29.5209,29.5701,275338.0
2021-03-26 15:35:00,36.09,36.14,36.08,36.13,374045.0,29.5701,29.6111,29.5619,29.6029,374045.0
2021-03-26 15:40:00,36.13,36.15,36.12,36.13,247118.0,29.6029,29.6193,29.5947,29.6029,247118.0
2021-03-26 15:45:00,36.13,36.17,36.12,36.16,503945.0,29.6029,29.6357,29.5947,29.6275,503945.0
2021-03-26 15:50:00,36.16,36.17,36.13,36.15,741918.0,29.6275,29.6357,29.6029,29.6193,741918.0
2021-03-26 15:55:00,36.15,36.29,36.14,36.25,1906360.0,29.6193,29.734,29.6111,29.7012,1906360.0
2021-03-29 09:30:00,36.03,36.13,35.9,36.08,1029466.0,29.5209,29.6029,29.4144,29.5619,1029466.0
2021-03-29 09:35:00,36.08,36.13,36.01,36.09,347769.0,29.5619,29.6029,29.5046,29.5701,347769.0
2021-03-29 09:40:00,36.09,36.17,36.04,36.13,291683.0,29.5701,29.6357,29.5291,29.6029,291683.0
2021-03-29 09:45:00,36.13,36.16,36.1,36.13,240999.0,29.6029,29.6275,29.5783,29.6029,240999.0
2021-03-29 09:50:00,36.13,36.18,36.1,36.13,256123.0,29.6029,29.6438,29.5783,29.6029,256123.0
2021-03-29 09:55:00,36.13,36.16,36.05,36.07,197547.0,29.6029,29.6275,29.5373,29.5537,197547.0
2021-03-29 10:00:00,36.08,36.12,36.07,36.11,233914.0,29.5619,29.5947,29.5537,29.5865,233914.0
2021-03-29 10:05:00,36.11,36.14,36.08,36.14,244655.0,29.5865,29.6111,29.5619,29.6111,244655.0
2021-03-29 10:10:00,36.13,36.19,36.12,36.17,238594.0,29.6029,29.652,29.5947,29.6357,238594.0
2021-03-29 10:15:00,36.16,36.24,36.16,36.22,290273.0,29.6275,29.693,29.6275,29.6766,290273.0
2021-03-29 10:20:00,36.21,36.24,36.18,36.2,208998.0,29.6684,29.693,29.6438,29.6602,208998.0
2021-03-29 10:25:00,36.2,36.24,36.18,36.19,200470.0,29.6602,29.693,29.6438,29.652,200470.0
2021-03-29 10:30:00,36.19,36.2,36.16,36.16,176284.0,29.652,29.6602,29.6275,29.6275,176284.0
2021-03-29 10:35:00,36.17,36.24,36.14,36.24,262066.0,29.6357,29.693,29.6111,29.693,262066.0
2021-03-29 10:40:00,36.23,36.28,36.23,36.25,298016.0,29.6848,29.7258,29.6848,29.7012,298016.0
2021-03-29 10:45:00,36.25,36.26,36.24,36.24,185036.0,29.7012,29.7094,29.693,29.693,185036.0
2021-03-29 10:50:00,36.24,36.3,36.24,36.29,317218.0,29.693,29.7422,29.693,29.734,317218.0
2021-03-29 10:55:00,36.29,36.36,36.28,36.36,351329.0,29.734,29.7913,29.7258,29.7913,351329.0
2021-03-29 11:00:00,36.36,36.42,36.34,36.41,437925.0,29.7913,29.8405,29.7749,29.8323,437925.0
2021-03-29 11:05:00,36.41,36.43,36.38,36.43,289752.0,29.8323,29.8487,29.8077,29.8487,289752.0
2021-03-29 11:10:00,36.42,36.45,36.42,36.45,239700.0,29.8405,29.8651,29.8405,29.8651,239700.0
2021-03-29 11:15:00,36.45,36.48,36.43,36.48,225853.0,29.8651,29.8897,29.8487,29.8897,225853.0
2021-03-29 11:20:00,36.47,36.48,36.46,36.48,276344.0,29.8815,29.8897,29.8733,29.8897,276344.0
2021-03-29 11:25:00,36.47,36.58,36.47,36.58,788501.0,29.8815,29.9716,29.8815,29.9716,788501.0
2021-03-29 11:30:00,36.57,36.58,36.53,36.55,365057.0,29.9634,29.9716,29.9306,29.947,365057.0
2021-03-29 11:35:00,36.54,36.58,36.52,36.57,413245.0,29.9388,29.9716,29.9224,29.9634,413245.0
2021-03-29 11:40:00,36.58,36.6,36.53,36.59,380073.0,29.9716,29.988,29.9306,29.9798,380073.0
2021-03-29 11:45:00,36.59,36.63,36.58,36.62,371615.0,29.9798,30.0126,29.9716,30.0044,371615.0
2021-03-29 11:50:00,36.63,36.63,36.55,36.56,317238.0,30.0126,30.0126,29.947,29.9552,317238.0
2021-03-29 11:55:00,36.55,36.61,36.55,36.59,222472.0,29.947,29.9962,29.947,29.9798,222472.0
2021-03-29 12:00:00,36.59,36.62,36.58,36.62,119084.0,29.9798,30.0044,29.9716,30.0044,119084.0
2021-03-29 12:05:00,36.62,36.64,36.57,36.59,252032.0,30.0044,30.0207,29.9634,29.9798,252032.0
2021-03-29 12:10:00,36.59,36.59,36.52,36.56,237455.0,29.9798,29.9798,29.9224,29.9552,237455.0
2021-03-29 12:15:00,36.55,36.56,36.52,36.53,128239.0,29.947,29.9552,29.9224,29.9306,128239.0
2021-03-29 12:20:00,36.53,36.54,36.5,36.52,285088.0,29.9306,29.9388,29.906,29.9224,285088.0
2021-03-29 12:25:00,36.52,36.58,36.52,36.58,200409.0,29.9224,29.9716,29.9224,29.9716,200409.0
2021-03-29 12:30:00,36.58,36.65,36.56,36.65,228891.0,29.9716,30.0289,29.9552,30.0289,228891.0
2021-03-29 12:35:00,36.65,36.69,36.64,36.68,309491.0,30.0289,30.0617,30.0207,30.0535,309491.0
2021-03-29 12:40:00,36.67,36.72,36.67,36.68,448631.0,30.0453,30.0863,30.0453,30.0535,448631.0
2021-03-29 12:45:00,36.67,36.71,36.64,36.7,206459.0,30.0453,30.0781,30.0207,30.0699,206459.0
2021-03-29 12:50:00,36.69,36.71,36.67,36.69,104915.0,30.0617,30.0781,30.0453,30.0617,104915.0
2021-03-29 12:55:00,36.68,36.7,36.66,36.68,207783.0,30.0535,30.0699,30.0371,30.0535,207783.0
2021-03-29 13:00:00,36.67,36.73,36.67,36.72,231527.0,30.0453,30.0945,30.0453,30.0863,231527.0
2021-03-29 13:05:00,36.73,36.73,36.67,36.68,181195.0,30.0945,30.0945,30.0453,30.0535,181195.0
2021-03-29 13:10:00,36.67,36.7,36.66,36.68,120283.0,30.0453,30.0699,30.0371,30.0535,120283.0
2021-03-29 13:15:00,36.68,36.68,36.65,36.67,123799.0,30.0535,30.0535,30.0289,30.0453,123799.0
2021-03-29 13:20:00,36.68,36.7,36.66,36.67,163064.0,30.0535,30.0699,30.0371,30.0453,163064.0
2021-03-29 13:25:00,36.67,36.68,36.65,36.68,160528.0,30.0453,30.0535,30.0289,30.0535,160528.0
2021-03-29 13:30:00,36.68,36.71,36.67,36.7,199444.0,30.0535,30.0781,30.0453,30.0699,199444.0
2021-03-29 13:35:00,36.7,36.72,36.7,36.72,120677.0,30.0699,30.0863,30.0699,30.0863,120677.0
2021-03-29 13:40:00,36.71,36.73,36.71,36.73,144080.0,30.0781,30.0945,30.0781,30.0945,144080.0
2021-03-29 13:45:00,36.73,36.74,36.7,36.73,230832.0,30.0945,30.1027,30.0699,30.0945,230832.0
2021-03-29 13:50:00,36.73,36.74,36.71,36.72,175635.0,30.0945,30.1027,30.0781,30.0863,175635.0
2021-03-29 13:55:00,36.71,36.72,36.69,36.7,146161.0,30.0781,30.0863,30.0617,30.0699,146161.0
2021-03-29 14:00:00,36.7,36.7,36.64,36.65,249626.0,30.0699,30.0699,30.0207,30.0289,249626.0
2021-03-29 14:05:00,36.64,36.71,36.64,36.71,245883.0,30.0207,30.0781,30.0207,30.0781,245883.0
2021-03-29 14:10:00,36.7,36.71,36.66,36.7,172032.0,30.0699,30.0781,30.0371,30.0699,172032.0
2021-03-29 14:15:00,36.69,36.7,36.65,36.66,105438.0,30.0617,30.0699,30.0289,30.0371,105438.0
2021-03-29 14:20:00,36.67,36.69,36.65,36.68,172740.0,30.0453,30.0617,30.0289,30.0535,172740.0
2021-03-29 14:25:00,36.68,36.7,36.67,36.68,90915.0,30.0535,30.0699,30.0453,30.0535,90915.0
2021-03-29 14:30:00,36.68,36.68,36.62,36.66,186808.0,30.0535,30.0535,30.0044,30.0371,186808.0
2021-03-29 14:35:00,36.66,36.66,36.63,36.66,150181.0,30.0371,30.0371,30.0126,30.0371,150181.0
2021-03-29 14:40:00,36.66,36.71,36.65,36.71,195034.0,30.0371,30.0781,30.0289,30.0781,195034.0
2021-03-29 14:45:00,36.7,36.73,36.68,36.69,202463.0,30.0699,30.0945,30.0535,30.0617,202463.0
2021-03-29 14:50:00,36.69,36.71,36.67,36.7,127130.0,30.0617,30.0781,30.0453,30.0699,127130.0
2021-03-29 14:55:00,36.7,36.71,36.65,36.68,169086.0,30.0699,30.0781,30.0289,30.0535,169086.0
2021-03-29 15:00:00,36.68,36.7,36.65,36.66,179302.0,30.0535,30.0699,30.0289,30.0371,179302.0
2021-03-29 15:05:00,36.66,36.66,36.63,36.64,138921.0,30.0371,30.0371,30.0126,30.0207,138921.0
2021-03-29 15:10:00,36.64,36.66,36.62,36.66,174661.0,30.0207,30.0371,30.0044,30.0371,174661.0
2021-03-29 15:15:00,36.66,36.68,36.64,36.67,323778.0,30.0371,30.0535,30.0207,30.0453,323778.0
2021-03-29 15:20:00,36.66,36.7,36.65,36.68,190004.0,30.0371,30.0699,30.0289,30.0535,190004.0
2021-03-29 15:25:00,36.69,36.7,36.68,36.7,147961.0,30.0617,30.0699,30.0535,30.0699,147961.0
2021-03-29 15:30:00,36.7,36.73,36.68,36.69,238689.0,30.0699,30.0945,30.0535,30.0617,238689.0
2021-03-29 15:35:00,36.69,36.72,36.67,36.72,245039.0,30.0617,30.0863,30.0453,30.0863,245039.0
2021-03-29 15:40:00,36.72,36.73,36.69,36.7,323846.0,30.0863,30.0945,30.0617,30.0699,323846.0
2021-03-29 15:45:00,36.69,36.7,36.64,36.67,719928.0,30.0617,30.0699,30.0207,30.0453,719928.0
2021-03-29 15:50:00,36.66,36.67,36.61,36.62,1004686.0,30.0371,30.0453,29.9962,30.0044,1004686.0
2021-03-29 15:55:00,36.62,36.65,36.58,36.63,1632982.0,30.0044,30.0289,29.9716,30.0126,1632982.0
2021-03-30 09:30:00,36.59,36.63,36.48,36.53,711683.0,29.9798,30.0126,29.8897,29.9306,711683.0
2021-03-30 09:35:00,36.52,36.54,36.35,36.39,319447.0,29.9224,29.9388,29.7831,29.8159,319447.0
2021-03-30 09:40:00,36.39,36.46,36.37,36.45,391999.0,29.8159,29.8733,29.7995,29.8651,391999.0
2021-03-30 09:45:00,36.45,36.5,36.4,36.42,210286.0,29.8651,29.906,29.8241,29.8405,210286.0
2021-03-30 09:50:00,36.42,36.43,36.24,36.27,501266.0,29.8405,29.8487,29.693,29.7176,501266.0
2021-03-30 09:55:00,36.27,36.3,36.23,36.27,314071.0,29.7176,29.7422,29.6848,29.7176,314071.0
2021-03-30 10:00:00,36.27,36.32,36.25,36.27,310116.0,29.7176,29.7586,29.7012,29.7176,310116.0
2021-03-30 10:05:00,36.27,36.29,36.21,36.24,200598.0,29.7176,29.734,29.6684,29.693,200598.0
2021-03-30 10:10:00,36.25,36.29,36.24,36.27,152033.0,29.7012,29.734,29.693,29.7176,152033.0
2021-03-30 10:15:00,36.27,36.28,36.23,36.25,259744.0,29.7176,29.7258,29.6848,29.7012,259744.0
2021-03-30 10:20:00,36.25,36.26,36.17,36.2,439298.0,29.7012,29.7094,29.6357,29.6602,439298.0
2021-03-30 10:25:00,36.2,36.26,36.18,36.26,263905.0,29.6602,29.7094,29.6438,29.7094,263905.0
2021-03-30 10:30:00,36.27,36.32,36.23,36.28,321430.0,29.7176,29.7586,29.6848,29.7258,321430.0
2021-03-30 10:35:00,36.28,36.3,36.17,36.18,303127.0,29.7258,29.7422,29.6357,29.6438,303127.0
2021-03-30 10:40:00,36.18,36.2,36.15,36.17,347175.0,29.6438,29.6602,29.6193,29.6357,347175.0
2021-03-30 10:45:00,36.16,36.21,36.14,36.2,400664.0,29.6275,29.6684,29.6111,29.6602,400664.0
2021-03-30 10:50:00,36.2,36.21,36.14,36.19,232824.0,29.6602,29.6684,29.6111,29.652,232824.0
2021-03-30 10:55:00,36.19,36.2,36.15,36.16,200956.0,29.652,29.6602,29.6193,29.6275,200956.0
2021-03-30 11:00:00,36.16,36.22,36.14,36.18,276928.0,29.6275,29.6766,29.6111,29.6438,276928.0
2021-03-30 11:05:00,36.17,36.19,36.16,36.19,264905.0,29.6357,29.652,29.6275,29.652,264905.0
2021-03-30 11:10:00,36.19,36.19,36.12,36.13,331248.0,29.652,29.652,29.5947,29.6029,331248.0
2021-03-30 11:15:00,36.13,36.13,36.1,36.11,354774.0,29.6029,29.6029,29.5783,29.5865,354774.0
2021-03-30 11:20:00,36.11,36.13,36.08,36.09,532299.0,29.5865,29.6029,29.5619,29.5701,532299.0
2021-03-30 11:25:00,36.08,36.11,36.06,36.07,424021.0,29.5619,29.5865,29.5455,29.5537,424021.0
2021-03-30 11:30:00,36.07,36.09,36.06,36.09,263585.0,29.5537,29.5701,29.5455,29.5701,263585.0
2021-03-30 11:35:00,36.09,36.09,36.05,36.05,295333.0,29.5701,29.5701,29.5373,29.5373,295333.0
2021-03-30 11:40:00,36.05,36.1,36.05,36.09,344845.0,29.5373,29.5783,29.5373,29.5701,344845.0
2021-03-30 11:45:00,36.09,36.13,36.09,36.12,351273.0,29.5701,29.6029,29.5701,29.5947,351273.0
2021-03-30 11:50:00,36.12,36.14,36.09,36.14,308945.0,29.5947,29.6111,29.5701,29.6111,308945.0
2021-03-30 11:55:00,36.14,36.18,36.12,36.16,260238.0,29.6111,29.6438,29.5947,29.6275,260238.0
2021-03-30 12:00:00,36.16,36.17,36.15,36.15,190066.0,29.6275,29.6357,29.6193,29.6193,190066.0
2021-03-30 12:05:00,36.16,36.16,36.13,36.15,142168.0,29.6275,29.6275,29.6029,29.6193,142168.0
2021-03-30 12:10:00,36.14,36.16,36.12,36.13,198928.0,29.6111,29.6275,29.5947,29.6029,198928.0
2021-03-30 12:15:00,36.13,36.14,36.12,36.13,140988.0,29.6029,29.6111,29.5947,29.6029,140988.0
2021-03-30 12:20:00,36.12,36.16,36.12,36.15,124794.0,29.5947,29.6275,29.5947,29.6193,124794.0
2021-03-30 12:25:00,36.15,36.16,36.14,36.16,183329.0,29.6193,29.6275,29.6111,29.6275,183329.0
2021-03-30 12:30:00,36.16,36.16,36.14,36.15,120943.0,29.6275,29.6275,29.6111,29.6193,120943.0
2021-03-30 12:35:00,36.15,36.16,36.14,36.15,189007.0,29.6193,29.6275,29.6111,29.6193,189007.0
2021-03-30 12:40:00,36.16,36.16,36.14,36.16,156262.0,29.6275,29.6275,29.6111,29.6275,156262.0
2021-03-30 12:45:00,36.16,36.16,36.14,36.16,148644.0,29.6275,29.6275,29.6111,29.6275,148644.0
2021-03-30 12:50:00,36.15,36.16,36.14,36.16,132505.0,29.6193,29.6275,29.6111,29.6275,132505.0
2021-03-30 12:55:00,36.16,36.16,36.14,36.16,104000.0,29.6275,29.6275,29.6111,29.6275,104000.0
2021-03-30 13:00:00,36.16,36.16,36.12,36.13,224481.0,29.6275,29.6275,29.5947,29.6029,224481.0
2021-03-30 13:05:00,36.13,36.17,36.12,36.16,134567.0,29.6029,29.6357,29.5947,29.6275,134567.0
2021-03-30 13:10:00,36.16,36.18,36.16,36.16,106855.0,29.6275,29.6438,29.6275,29.6275,106855.0
2021-03-30 13:15:00,36.16,36.18,36.16,36.18,83338.0,29.6275,29.6438,29.6275,29.6438,83338.0
2021-03-30 13:20:00,36.17,36.19,36.17,36.19,111701.0,29.6357,29.652,29.6357,29.652,111701.0
2021-03-30 13:25:00,36.19,36.19,36.15,36.15,224602.0,29.652,29.652,29.6193,29.6193,224602.0
2021-03-30 13:30:00,36.15,36.16,36.1,36.11,280019.0,29.6193,29.6275,29.5783,29.5865,280019.0
2021-03-30 13:35:00,36.11,36.12,36.08,36.08,357510.0,29.5865,29.5947,29.5619,29.5619,357510.0
2021-03-30 13:40:00,36.09,36.1,36.07,36.1,334217.0,29.5701,29.5783,29.5537,29.5783,334217.0
2021-03-30 13:45:00,36.1,36.11,36.09,36.11,172268.0,29.5783,29.5865,29.5701,29.5865,172268.0
2021-03-30 13:50:00,36.11,36.12,36.1,36.11,224347.0,29.5865,29.5947,29.5783,29.5865,224347.0
2021-03-30 13:55:00,36.11,36.11,36.09,36.09,184126.0,29.5865,29.5865,29.5701,29.5701,184126.0
2021-03-30 14:00:00,36.09,36.1,36.07,36.09,230013.0,29.5701,29.5783,29.5537,29.5701,230013.0
2021-03-30 14:05:00,36.09,36.12,36.09,36.12,237464.0,29.5701,29.5947,29.5701,29.5947,237464.0
2021-03-30 14:10:00,36.12,36.13,36.11,36.13,142389.0,29.5947,29.6029,29.5865,29.6029,142389.0
2021-03-30 14:15:00,36.13,36.14,36.1,36.11,198789.0,29.6029,29.6111,29.5783,29.5865,198789.0
2021-03-30 14:20:00,36.11,36.12,36.1,36.12,210985.0,29.5865,29.5947,29.5783,29.5947,210985.0
2021-03-30 14:25:00,36.12,36.13,36.1,36.13,160821.0,29.5947,29.6029,29.5783,29.6029,160821.0
2021-03-30 14:30:00,36.13,36.15,36.12,36.13,135138.0,29.6029,29.6193,29.5947,29.6029,135138.0
2021-03-30 14:35:00,36.13,36.13,36.11,36.12,76391.0,29.6029,29.6029,29.5865,29.5947,76391.0
2021-03-30 14:40:00,36.11,36.12,36.09,36.09,172831.0,29.5865,29.5947,29.5701,29.5701,172831.0
2021-03-30 14:45:00,36.09,36.11,36.09,36.11,158715.0,29.5701,29.5865,29.5701,29.5865,158715.0
2021-03-30 14:50:00,36.11,36.12,36.08,36.12,193103.0,29.5865,29.5947,29.5619,29.5947,193103.0
2021-03-30 14:55:00,36.11,36.17,36.1,36.17,204760.0,29.5865,29.6357,29.5783,29.6357,204760.0
2021-03-30 15:00:00,36.16,36.19,36.14,36.18,813849.0,29.6275,29.652,29.6111,29.6438,813849.0
2021-03-30 15:05:00,36.18,36.2,36.17,36.18,191169.0,29.6438,29.6602,29.6357,29.6438,191169.0
2021-03-30 15:10:00,36.17,36.18,36.15,36.16,105277.0,29.6357,29.6438,29.6193,29.6275,105277.0
2021-03-30 15:15:00,36.15,36.16,36.14,36.15,189493.0,29.6193,29.6275,29.6111,29.6193,189493.0
2021-03-30 15:20:00,36.15,36.17,36.13,36.17,221012.0,29.6193,29.6357,29.6029,29.6357,221012.0
2021-03-30 15:25:00,36.16,36.18,36.16,36.17,155414.0,29.6275,29.6438,29.6275,29.6357,155414.0
2021-03-30 15:30:00,36.17,36.2,36.16,36.17,287625.0,29.6357,29.6602,29.6275,29.6357,287625.0
2021-03-30 15:35:00,36.16,36.17,36.14,36.16,252956.0,29.6275,29.6357,29.6111,29.6275,252956.0
2021-03-30 15:40:00,36.16,36.16,36.11,36.12,269112.0,29.6275,29.6275,29.5865,29.5947,269112.0
2021-03-30 15:45:00,36.11,36.12,36.09,36.1,367849.0,29.5865,29.5947,29.5701,29.5783,367849.0
2021-03-30 15:50:00,36.1,36.1,36.07,36.08,745684.0,29.5783,29.5783,29.5537,29.5619,745684.0
2021-03-30 15:55:00,36.09,36.12,36.02,36.12,2267235.0,29.5701,29.5947,29.5128,29.5947,2267235.0
2021-03-31 09:30:00,36.15,36.26,36.09,36.2,843958.0,29.6193,29.7094,29.5701,29.6602,843958.0
2021-03-31 09:35:00,36.21,36.27,36.18,36.22,271641.0,29.6684,29.7176,29.6438,29.6766,271641.0
2021-03-31 09:40:00,36.22,36.24,36.16,36.16,203484.0,29.6766,29.693,29.6275,29.6275,203484.0
2021-03-31 09:45:00,36.17,36.18,36.1,36.14,272713.0,29.6357,29.6438,29.5783,29.6111,272713.0
2021-03-31 09:50:00,36.14,36.18,36.1,36.11,281912.0,29.6111,29.6438,29.5783,29.5865,281912.0
2021-03-31 09:55:00,36.1,36.13,36.04,36.07,385500.0,29.5783,29.6029,29.5291,29.5537,385500.0
2021-03-31 10:00:00,36.07,36.13,36.06,36.12,311080.0,29.5537,29.6029,29.5455,29.5947,311080.0
2021-03-31 10:05:00,36.12,36.21,36.11,36.19,338378.0,29.5947,29.6684,29.5865,29.652,338378.0
2021-03-31 10:10:00,36.19,36.2,36.13,36.14,162624.0,29.652,29.6602,29.6029,29.6111,162624.0
2021-03-31 10:15:00,36.13,36.17,36.12,36.17,166077.0,29.6029,29.6357,29.5947,29.6357,166077.0
2021-03-31 10:20:00,36.16,36.19,36.15,36.18,158376.0,29.6275,29.652,29.6193,29.6438,158376.0
2021-03-31 10:25:00,36.18,36.19,36.15,36.18,188803.0,29.6438,29.652,29.6193,29.6438,188803.0
2021-03-31 10:30:00,36.18,36.2,36.15,36.19,217091.0,29.6438,29.6602,29.6193,29.652,217091.0
2021-03-31 10:35:00,36.19,36.22,36.18,36.22,210044.0,29.652,29.6766,29.6438,29.6766,210044.0
2021-03-31 10:40:00,36.22,36.23,36.17,36.17,197820.0,29.6766,29.6848,29.6357,29.6357,197820.0
2021-03-31 10:45:00,36.18,36.21,36.16,36.2,188169.0,29.6438,29.6684,29.6275,29.6602,188169.0
2021-03-31 10:50:00,36.2,36.24,36.18,36.23,306024.0,29.6602,29.693,29.6438,29.6848,306024.0
2021-03-31 10:55:00,36.23,36.25,36.21,36.23,159386.0,29.6848,29.7012,29.6684,29.6848,159386.0
2021-03-31 11:00:00,36.23,36.26,36.22,36.25,393414.0,29.6848,29.7094,29.6766,29.7012,393414.0
2021-03-31 11:05:00,36.25,36.25,36.2,36.22,195911.0,29.7012,29.7012,29.6602,29.6766,195911.0
2021-03-31 11:10:00,36.22,36.25,36.2,36.22,236422.0,29.6766,29.7012,29.6602,29.6766,236422.0
2021-03-31 11:15:00,36.22,36.23,36.18,36.18,166206.0,29.6766,29.6848,29.6438,29.6438,166206.0
2021-03-31 11:20:00,36.19,36.19,36.16,36.19,163805.0,29.652,29.652,29.6275,29.652,163805.0
2021-03-31 11:25:00,36.19,36.2,36.18,36.2,151029.0,29.652,29.6602,29.6438,29.6602,151029.0
2021-03-31 11:30:00,36.19,36.25,36.19,36.25,173714.0,29.652,29.7012,29.652,29.7012,173714.0
2021-03-31 11:35:00,36.25,36.28,36.24,36.27,150352.0,29.7012,29.7258,29.693,29.7176,150352.0
2021-03-31 11:40:00,36.27,36.3,36.27,36.28,194316.0,29.7176,29.7422,29.7176,29.7258,194316.0
2021-03-31 11:45:00,36.29,36.32,36.28,36.3,195037.0,29.734,29.7586,29.7258,29.7422,195037.0
2021-03-31 11:50:00,36.31,36.31,36.25,36.27,130378.0,29.7504,29.7504,29.7012,29.7176,130378.0
2021-03-31 11:55:00,36.28,36.29,36.26,36.27,97436.0,29.7258,29.734,29.7094,29.7176,97436.0
2021-03-31 12:00:00,36.27,36.29,36.26,36.27,130517.0,29.7176,29.734,29.7094,29.7176,130517.0
2021-03-31 12:05:00,36.26,36.29,36.26,36.26,128116.0,29.7094,29.734,29.7094,29.7094,128116.0
2021-03-31 12:10:00,36.27,36.27,36.21,36.22,181994.0,29.7176,29.7176,29.6684,29.6766,181994.0
2021-03-31 12:15:00,36.23,36.26,36.22,36.25,117707.0,29.6848,29.7094,29.6766,29.7012,117707.0
2021-03-31 12:20:00,36.25,36.25,36.23,36.24,157198.0,29.7012,29.7012,29.6848,29.693,157198.0
2021-03-31 12:25:00,36.24,36.25,36.23,36.25,89192.0,29.693,29.7012,29.6848,29.7012,89192.0
2021-03-31 12:30:00,36.25,36.28,36.24,36.26,195943.0,29.7012,29.7258,29.693,29.7094,195943.0
2021-03-31 12:35:00,36.27,36.28,36.25,36.28,193225.0,29.7176,29.7258,29.7012,29.7258,193225.0
2021-03-31 12:40:00,36.27,36.3,36.27,36.29,163342.0,29.7176,29.7422,29.7176,29.734,163342.0
2021-03-31 12:45:00,36.29,36.29,36.26,36.27,103357.0,29.734,29.734,29.7094,29.7176,103357.0
2021-03-31 12:50:00,36.27,36.3,36.27,36.29,112671.0,29.7176,29.7422,29.7176,29.734,112671.0
2021-03-31 12:55:00,36.29,36.3,36.28,36.28,88163.0,29.734,29.7422,29.7258,29.7258,88163.0
2021-03-31 13:00:00,36.29,36.32,36.27,36.32,177836.0,29.734,29.7586,29.7176,29.7586,177836.0
2021-03-31 13:05:00,36.32,36.33,36.3,36.33,149758.0,29.7586,29.7668,29.7422,29.7668,149758.0
2021-03-31 13:10:00,36.33,36.35,36.32,36.35,233983.0,29.7668,29.7831,29.7586,29.7831,233983.0
2021-03-31 13:15:00,36.34,36.36,36.33,36.36,193791.0,29.7749,29.7913,29.7668,29.7913,193791.0
2021-03-31 13:20:00,36.36,36.36,36.33,36.34,196648.0,29.7913,29.7913,29.7668,29.7749,196648.0
2021-03-31 13:25:00,36.34,36.37,36.33,36.36,160119.0,29.7749,29.7995,29.7668,29.7913,160119.0
2021-03-31 13:30:00,36.36,36.36,36.34,36.36,132421.0,29.7913,29.7913,29.7749,29.7913,132421.0
2021-03-31 13:35:00,36.35,36.37,36.34,36.34,276245.0,29.7831,29.7995,29.7749,29.7749,276245.0
2021-03-31 13:40:00,36.34,36.35,36.31,36.33,139152.0,29.7749,29.7831,29.7504,29.7668,139152.0
2021-03-31 13:45:00,36.33,36.38,36.32,36.37,111130.0,29.7668,29.8077,29.7586,29.7995,111130.0
2021-03-31 13:50:00,36.38,36.4,36.37,36.39,131802.0,29.8077,29.8241,29.7995,29.8159,131802.0
2021-03-31 13:55:00,36.39,36.42,36.38,36.41,164260.0,29.8159,29.8405,29.8077,29.8323,164260.0
2021-03-31 14:00:00,36.4,36.41,36.38,36.39,129836.0,29.8241,29.8323,29.8077,29.8159,129836.0
2021-03-31 14:05:00,36.4,36.42,36.39,36.42,119379.0,29.8241,29.8405,29.8159,29.8405,119379.0
2021-03-31 14:10:00,36.42,36.43,36.39,36.39,143472.0,29.8405,29.8487,29.8159,29.8159,143472.0
2021-03-31 14:15:00,36.4,36.42,36.38,36.41,120308.0,29.8241,29.8405,29.8077,29.8323,120308.0
2021-03-31 14:20:00,36.41,36.42,36.4,36.41,89084.0,29.8323,29.8405,29.8241,29.8323,89084.0
2021-03-31 14:25:00,36.4,36.4,36.36,36.38,122521.0,29.8241,29.8241,29.7913,29.8077,122521.0
2021-03-31 14:30:00,36.38,36.39,36.37,36.38,115530.0,29.8077,29.8159,29.7995,29.8077,115530.0
2021-03-31 14:35:00,36.38,36.4,36.37,36.38,152654.0,29.8077,29.8241,29.7995,29.8077,152654.0
2021-03-31 14:40:00,36.37,36.4,36.36,36.4,172431.0,29.7995,29.8241,29.7913,29.8241,172431.0
2021-03-31 14:45:00,36.39,36.4,36.36,36.39,106789.0,29.8159,29.8241,29.7913,29.8159,106789.0
2021-03-31 14:50:00,36.39,36.4,36.37,36.4,126868.0,29.8159,29.8241,29.7995,29.8241,126868.0
2021-03-31 14:55:00,36.39,36.4,36.33,36.34,135236.0,29.8159,29.8241,29.7668,29.7749,135236.0
2021-03-31 15:00:00,36.34,36.37,36.34,36.36,187910.0,29.7749,29.7995,29.7749,29.7913,187910.0
2021-03-31 15:05:00,36.36,36.36,36.33,36.34,107321.0,29.7913,29.7913,29.7668,29.7749,107321.0
2021-03-31 15:10:00,36.34,36.35,36.31,36.32,158839.0,29.7749,29.7831,29.7504,29.7586,158839.0
2021-03-31 15:15:00,36.33,36.35,36.32,36.34,152504.0,29.7668,29.7831,29.7586,29.7749,152504.0
2021-03-31 15:20:00,36.34,36.35,36.3,36.32,219086.0,29.7749,29.7831,29.7422,29.7586,219086.0
2021-03-31 15:25:00,36.32,36.32,36.29,36.3,153153.0,29.7586,29.7586,29.734,29.7422,153153.0
2021-03-31 15:30:00,36.3,36.32,36.29,36.3,175422.0,29.7422,29.7586,29.734,29.7422,175422.0
2021-03-31 15:35:00,36.3,36.31,36.27,36.29,373635.0,29.7422,29.7504,29.7176,29.734,373635.0
2021-03-31 15:40:00,36.28,36.29,36.25,36.26,197694.0,29.7258,29.734,29.7012,29.7094,197694.0
2021-03-31 15:45:00,36.26,36.28,36.23,36.23,294002.0,29.7094,29.7258,29.6848,29.6848,294002.0
2021-03-31 15:50:00,36.23,36.35,36.22,36.32,731954.0,29.6848,29.7831,29.6766,29.7586,731954.0
2021-03-31 15:55:00,36.33,36.36,36.21,36.24,2215466.0,29.7668,29.7913,29.6684,29.693,2215466.0
2021-04-01 09:30:00,36.3,36.32,36.02,36.04,1374559.0,29.7422,29.7586,29.5128,29.5291,1374559.0
2021-04-01 09:35:00,36.05,36.17,36.04,36.09,571455.0,29.5373,29.6357,29.5291,29.5701,571455.0
2021-04-01 09:40:00,36.09,36.17,36.07,36.1,386899.0,29.5701,29.6357,29.5537,29.5783,386899.0
2021-04-01 09:45:00,36.09,36.2,36.08,36.18,338042.0,29.5701,29.6602,29.5619,29.6438,338042.0
2021-04-01 09:50:00,36.18,36.24,36.13,36.21,290313.0,29.6438,29.693,29.6029,29.6684,290313.0
2021-04-01 09:55:00,36.2,36.21,36.14,36.19,414025.0,29.6602,29.6684,29.6111,29.652,414025.0
2021-04-01 10:00:00,36.19,36.23,36.15,36.22,256393.0,29.652,29.6848,29.6193,29.6766,256393.0
2021-04-01 10:05:00,36.23,36.25,36.18,36.2,172868.0,29.6848,29.7012,29.6438,29.6602,172868.0
2021-04-01 10:10:00,36.19,36.24,36.17,36.22,183376.0,29.652,29.693,29.6357,29.6766,183376.0
2021-04-01 10:15:00,36.23,36.25,36.2,36.22,180289.0,29.6848,29.7012,29.6602,29.6766,180289.0
2021-04-01 10:20:00,36.22,36.23,36.2,36.22,164170.0,29.6766,29.6848,29.6602,29.6766,164170.0
2021-04-01 10:25:00,36.22,36.24,36.21,36.22,151415.0,29.6766,29.693,29.6684,29.6766,151415.0
2021-04-01 10:30:00,36.22,36.27,36.21,36.27,203521.0,29.6766,29.7176,29.6684,29.7176,203521.0
2021-04-01 10:35:00,36.26,36.28,36.25,36.26,133249.0,29.7094,29.7258,29.7012,29.7094,133249.0
2021-04-01 10:40:00,36.26,36.27,36.2,36.21,150798.0,29.7094,29.7176,29.6602,29.6684,150798.0
2021-04-01 10:45:00,36.21,36.23,36.2,36.21,196275.0,29.6684,29.6848,29.6602,29.6684,196275.0
2021-04-01 10:50:00,36.22,36.22,36.19,36.21,292070.0,29.6766,29.6766,29.652,29.6684,292070.0
2021-04-01 10:55:00,36.2,36.28,36.2,36.27,194338.0,29.6602,29.7258,29.6602,29.7176,194338.0
2021-04-01 11:00:00,36.27,36.28,36.25,36.28,176218.0,29.7176,29.7258,29.7012,29.7258,176218.0
2021-04-01 11:05:00,36.28,36.42,36.28,36.41,494440.0,29.7258,29.8405,29.7258,29.8323,494440.0
2021-04-01 11:10:00,36.41,36.42,36.37,36.41,303014.0,29.8323,29.8405,29.7995,29.8323,303014.0
2021-04-01 11:15:00,36.41,36.42,36.33,36.37,393059.0,29.8323,29.8405,29.7668,29.7995,393059.0
2021-04-01 11:20:00,36.37,36.39,36.35,36.38,245589.0,29.7995,29.8159,29.7831,29.8077,245589.0
2021-04-01 11:25:00,36.38,36.39,36.36,36.37,195773.0,29.8077,29.8159,29.7913,29.7995,195773.0
2021-04-01 11:30:00,36.37,36.41,36.33,36.34,271075.0,29.7995,29.8323,29.7668,29.7749,271075.0
2021-04-01 11:35:00,36.34,36.37,36.33,36.35,290101.0,29.7749,29.7995,29.7668,29.7831,290101.0
2021-04-01 11:40:00,36.35,36.39,36.34,36.38,157716.0,29.7831,29.8159,29.7749,29.8077,157716.0
2021-04-01 11:45:00,36.38,36.44,36.37,36.44,165538.0,29.8077,29.8569,29.7995,29.8569,165538.0
2021-04-01 11:50:00,36.44,36.45,36.4,36.41,137147.0,29.8569,29.8651,29.8241,29.8323,137147.0
2021-04-01 11:55:00,36.4,36.41,36.37,36.38,153169.0,29.8241,29.8323,29.7995,29.8077,153169.0
2021-04-01 12:00:00,36.38,36.39,36.35,36.36,204763.0,29.8077,29.8159,29.7831,29.7913,204763.0
2021-04-01 12:05:00,36.36,36.38,36.35,36.38,141858.0,29.7913,29.8077,29.7831,29.8077,141858.0
2021-04-01 12:10:00,36.38,36.39,36.34,36.34,229994.0,29.8077,29.8159,29.7749,29.7749,229994.0
2021-04-01 12:15:00,36.35,36.36,36.33,36.36,158610.0,29.7831,29.7913,29.7668,29.7913,158610.0
2021-04-01 12:20:00,36.36,36.36,36.34,36.35,93027.0,29.7913,29.7913,29.7749,29.7831,93027.0
2021-04-01 12:25:00,36.36,36.36,36.34,36.34,53093.0,29.7913,29.7913,29.7749,29.7749,53093.0
2021-04-01 12:30:00,36.34,36.35,36.32,36.33,169875.0,29.7749,29.7831,29.7586,29.7668,169875.0
2021-04-01 12:35:00,36.33,36.33,36.31,36.33,103806.0,29.7668,29.7668,29.7504,29.7668,103806.0
2021-04-01 12:40:00,36.33,36.33,36.3,36.32,168124.0,29.7668,29.7668,29.7422,29.7586,168124.0
2021-04-01 12:45:00,36.32,36.34,36.31,36.33,174778.0,29.7586,29.7749,29.7504,29.7668,174778.0
2021-04-01 12:50:00,36.32,36.33,36.31,36.32,120941.0,29.7586,29.7668,29.7504,29.7586,120941.0
2021-04-01 12:55:00,36.32,36.32,36.29,36.31,94933.0,29.7586,29.7586,29.734,29.7504,94933.0
2021-04-01 13:00:00,36.3,36.31,36.3,36.3,60052.0,29.7422,29.7504,29.7422,29.7422,60052.0
2021-04-01 13:05:00,36.31,36.33,36.3,36.31,172601.0,29.7504,29.7668,29.7422,29.7504,172601.0
2021-04-01 13:10:00,36.32,36.33,36.31,36.32,127092.0,29.7586,29.7668,29.7504,29.7586,127092.0
2021-04-01 13:15:00,36.32,36.33,36.3,36.32,172274.0,29.7586,29.7668,29.7422,29.7586,172274.0
2021-04-01 13:20:00,36.32,36.34,36.31,36.32,179621.0,29.7586,29.7749,29.7504,29.7586,179621.0
2021-04-01 13:25:00,36.32,36.33,36.32,36.32,50423.0,29.7586,29.7668,29.7586,29.7586,50423.0
2021-04-01 13:30:00,36.33,36.35,36.32,36.34,108890.0,29.7668,29.7831,29.7586,29.7749,108890.0
2021-04-01 13:35:00,36.34,36.34,36.3,36.3,181004.0,29.7749,29.7749,29.7422,29.7422,181004.0
2021-04-01 13:40:00,36.31,36.31,36.3,36.3,60614.0,29.7504,29.7504,29.7422,29.7422,60614.0
2021-04-01 13:45:00,36.3,36.31,36.27,36.27,171356.0,29.7422,29.7504,29.7176,29.7176,171356.0
2021-04-01 13:50:00,36.27,36.28,36.24,36.24,117344.0,29.7176,29.7258,29.693,29.693,117344.0
2021-04-01 13:55:00,36.25,36.25,36.23,36.23,124470.0,29.7012,29.7012,29.6848,29.6848,124470.0
2021-04-01 14:00:00,36.23,36.24,36.21,36.22,180336.0,29.6848,29.693,29.6684,29.6766,180336.0
2021-04-01 14:05:00,36.22,36.22,36.2,36.21,266235.0,29.6766,29.6766,29.6602,29.6684,266235.0
2021-04-01 14:10:00,36.2,36.21,36.18,36.19,226485.0,29.6602,29.6684,29.6438,29.652,226485.0
2021-04-01 14:15:00,36.18,36.19,36.16,36.17,167569.0,29.6438,29.652,29.6275,29.6357,167569.0
2021-04-01 14:20:00,36.16,36.24,36.16,36.23,482212.0,29.6275,29.693,29.6275,29.6848,482212.0
2021-04-01 14:25:00,36.24,36.27,36.22,36.27,410866.0,29.693,29.7176,29.6766,29.7176,410866.0
2021-04-01 14:30:00,36.27,36.27,36.24,36.26,168640.0,29.7176,29.7176,29.693,29.7094,168640.0
2021-04-01 14:35:00,36.25,36.27,36.24,36.27,132692.0,29.7012,29.7176,29.693,29.7176,132692.0
2021-04-01 14:40:00,36.27,36.27,36.25,36.27,168852.0,29.7176,29.7176,29.7012,29.7176,168852.0
2021-04-01 14:45:00,36.27,36.27,36.23,36.23,129343.0,29.7176,29.7176,29.6848,29.6848,129343.0
2021-04-01 14:50:00,36.23,36.24,36.22,36.23,142583.0,29.6848,29.693,29.6766,29.6848,142583.0
2021-04-01 14:55:00,36.23,36.23,36.22,36.23,76278.0,29.6848,29.6848,29.6766,29.6848,76278.0
2021-04-01 15:00:00,36.23,36.23,36.19,36.22,236511.0,29.6848,29.6848,29.652,29.6766,236511.0
2021-04-01 15:05:00,36.22,36.23,36.21,36.23,99349.0,29.6766,29.6848,29.6684,29.6848,99349.0
2021-04-01 15:10:00,36.23,36.25,36.21,36.23,215088.0,29.6848,29.7012,29.6684,29.6848,215088.0
2021-04-01 15:15:00,36.22,36.24,36.21,36.23,238971.0,29.6766,29.693,29.6684,29.6848,238971.0
2021-04-01 15:20:00,36.23,36.23,36.2,36.21,194004.0,29.6848,29.6848,29.6602,29.6684,194004.0
2021-04-01 15:25:00,36.2,36.23,36.2,36.23,116338.0,29.6602,29.6848,29.6602,29.6848,116338.0
2021-04-01 15:30:00,36.23,36.26,36.19,36.26,399465.0,29.6848,29.7094,29.652,29.7094,399465.0
2021-04-01 15:35:00,36.25,36.27,36.21,36.23,236038.0,29.7012,29.7176,29.6684,29.6848,236038.0
2021-04-01 15:40:00,36.22,36.26,36.22,36.25,184431.0,29.6766,29.7094,29.6766,29.7012,184431.0
2021-04-01 15:45:00,36.25,36.26,36.23,36.26,264482.0,29.7012,29.7094,29.6848,29.7094,264482.0
2021-04-01 15:50:00,36.26,36.26,36.21,36.25,441645.0,29.7094,29.7094,29.6684,29.7012,441645.0
2021-04-01 15:55:00,36.25,36.32,36.23,36.3,970468.0,29.7012,29.7586,29.6848,29.7422,970468.0
2021-04-05 09:30:00,36.44,36.5,36.36,36.42,717912.0,29.8569,29.906,29.7913,29.8405,717912.0
2021-04-05 09:35:00,36.41,36.45,36.35,36.38,201746.0,29.8323,29.8651,29.7831,29.8077,201746.0
2021-04-05 09:40:00,36.37,36.43,36.36,36.37,218397.0,29.7995,29.8487,29.7913,29.7995,218397.0
2021-04-05 09:45:00,36.36,36.38,36.31,36.32,275174.0,29.7913,29.8077,29.7504,29.7586,275174.0
2021-04-05 09:50:00,36.32,36.35,36.3,36.34,211582.0,29.7586,29.7831,29.7422,29.7749,211582.0
2021-04-05 09:55:00,36.34,36.42,36.33,36.41,268893.0,29.7749,29.8405,29.7668,29.8323,268893.0
2021-04-05 10:00:00,36.41,36.47,36.37,36.45,216262.0,29.8323,29.8815,29.7995,29.8651,216262.0
2021-04-05 10:05:00,36.45,36.54,36.44,36.54,442957.0,29.8651,29.9388,29.8569,29.9388,442957.0
2021-04-05 10:10:00,36.54,36.57,36.53,36.54,444106.0,29.9388,29.9634,29.9306,29.9388,444106.0
2021-04-05 10:15:00,36.54,36.56,36.53,36.55,257334.0,29.9388,29.9552,29.9306,29.947,257334.0
2021-04-05 10:20:00,36.54,36.56,36.52,36.52,289736.0,29.9388,29.9552,29.9224,29.9224,289736.0
2021-04-05 10:25:00,36.52,36.53,36.43,36.43,358063.0,29.9224,29.9306,29.8487,29.8487,358063.0
2021-04-05 10:30:00,36.43,36.44,36.38,36.41,318825.0,29.8487,29.8569,29.8077,29.8323,318825.0
2021-04-05 10:35:00,36.41,36.45,36.4,36.45,194237.0,29.8323,29.8651,29.8241,29.8651,194237.0
2021-04-05 10:40:00,36.45,36.49,36.44,36.49,129963.0,29.8651,29.8978,29.8569,29.8978,129963.0
2021-04-05 10:45:00,36.48,36.5,36.47,36.5,141215.0,29.8897,29.906,29.8815,29.906,141215.0
2021-04-05 10:50:00,36.5,36.54,36.49,36.52,226636.0,29.906,29.9388,29.8978,29.9224,226636.0
2021-04-05 10:55:00,36.52,36.52,36.44,36.45,204717.0,29.9224,29.9224,29.8569,29.8651,204717.0
2021-04-05 11:00:00,36.45,36.49,36.44,36.45,163943.0,29.8651,29.8978,29.8569,29.8651,163943.0
2021-04-05 11:05:00,36.45,36.48,36.44,36.48,141663.0,29.8651,29.8897,29.8569,29.8897,141663.0
2021-04-05 11:10:00,36.47,36.53,36.46,36.48,187301.0,29.8815,29.9306,29.8733,29.8897,187301.0
2021-04-05 11:15:00,36.48,36.48,36.44,36.45,117084.0,29.8897,29.8897,29.8569,29.8651,117084.0
2021-04-05 11:20:00,36.45,36.45,36.41,36.43,164392.0,29.8651,29.8651,29.8323,29.8487,164392.0
2021-04-05 11:25:00,36.44,36.44,36.4,36.41,117646.0,29.8569,29.8569,29.8241,29.8323,117646.0
2021-04-05 11:30:00,36.42,36.46,36.41,36.45,153176.0,29.8405,29.8733,29.8323,29.8651,153176.0
2021-04-05 11:35:00,36.45,36.5,36.44,36.5,170047.0,29.8651,29.906,29.8569,29.906,170047.0
2021-04-05 11:40:00,36.5,36.51,36.47,36.49,179401.0,29.906,29.9142,29.8815,29.8978,179401.0
2021-04-05 11:45:00,36.5,36.5,36.48,36.48,129034.0,29.906,29.906,29.8897,29.8897,129034.0
2021-04-05 11:50:00,36.48,36.49,36.47,36.48,88842.0,29.8897,29.8978,29.8815,29.8897,88842.0
2021-04-05 11:55:00,36.48,36.49,36.44,36.44,213771.0,29.8897,29.8978,29.8569,29.8569,213771.0
2021-04-05 12:00:00,36.45,36.48,36.43,36.43,156630.0,29.8651,29.8897,29.8487,29.8487,156630.0
2021-04-05 12:05:00,36.44,36.45,36.42,36.44,107125.0,29.8569,29.8651,29.8405,29.8569,107125.0
2021-04-05 12:10:00,36.44,36.44,36.4,36.41,155168.0,29.8569,29.8569,29.8241,29.8323,155168.0
2021-04-05 12:15:00,36.41,36.42,36.4,36.4,140885.0,29.8323,29.8405,29.8241,29.8241,140885.0
2021-04-05 12:20:00,36.41,36.44,36.4,36.43,100004.0,29.8323,29.8569,29.8241,29.8487,100004.0
2021-04-05 12:25:00,36.42,36.45,36.42,36.43,106326.0,29.8405,29.8651,29.8405,29.8487,106326.0
2021-04-05 12:30:00,36.43,36.46,36.41,36.44,136371.0,29.8487,29.8733,29.8323,29.8569,136371.0
2021-04-05 12:35:00,36.44,36.46,36.43,36.45,110657.0,29.8569,29.8733,29.8487,29.8651,110657.0
2021-04-05 12:40:00,36.45,36.46,36.42,36.43,170159.0,29.8651,29.8733,29.8405,29.8487,170159.0
2021-04-05 12:45:00,36.43,36.43,36.37,36.38,220700.0,29.8487,29.8487,29.7995,29.8077,220700.0
2021-04-05 12:50:00,36.38,36.38,36.33,36.34,153233.0,29.8077,29.8077,29.7668,29.7749,153233.0
2021-04-05 12:55:00,36.34,36.35,36.32,36.35,181219.0,29.7749,29.7831,29.7586,29.7831,181219.0
2021-04-05 13:00:00,36.34,36.39,36.33,36.39,196170.0,29.7749,29.8159,29.7668,29.8159,196170.0
2021-04-05 13:05:00,36.39,36.4,36.35,36.35,135313.0,29.8159,29.8241,29.7831,29.7831,135313.0
2021-04-05 13:10:00,36.36,36.36,36.32,36.34,135989.0,29.7913,29.7913,29.7586,29.7749,135989.0
2021-04-05 13:15:00,36.33,36.35,36.32,36.32,157215.0,29.7668,29.7831,29.7586,29.7586,157215.0
2021-04-05 13:20:00,36.32,36.33,36.3,36.32,143829.0,29.7586,29.7668,29.7422,29.7586,143829.0
2021-04-05 13:25:00,36.31,36.32,36.28,36.28,283509.0,29.7504,29.7586,29.7258,29.7258,283509.0
2021-04-05 13:30:00,36.29,36.32,36.28,36.3,147321.0,29.734,29.7586,29.7258,29.7422,147321.0
2021-04-05 13:35:00,36.3,36.33,36.28,36.3,191510.0,29.7422,29.7668,29.7258,29.7422,191510.0
2021-04-05 13:40:00,36.3,36.3,36.25,36.26,218557.0,29.7422,29.7422,29.7012,29.7094,218557.0
2021-04-05 13:45:00,36.25,36.26,36.25,36.25,102181.0,29.7012,29.7094,29.7012,29.7012,102181.0
2021-04-05 13:50:00,36.25,36.26,36.23,36.25,158743.0,29.7012,29.7094,29.6848,29.7012,158743.0
2021-04-05 13:55:00,36.25,36.27,36.23,36.27,194821.0,29.7012,29.7176,29.6848,29.7176,194821.0
2021-04-05 14:00:00,36.27,36.27,36.24,36.24,199611.0,29.7176,29.7176,29.693,29.693,199611.0
2021-04-05 14:05:00,36.25,36.26,36.24,36.25,112207.0,29.7012,29.7094,29.693,29.7012,112207.0
2021-04-05 14:10:00,36.25,36.26,36.24,36.25,118453.0,29.7012,29.7094,29.693,29.7012,118453.0
2021-04-05 14:15:00,36.24,36.26,36.23,36.24,149388.0,29.693,29.7094,29.6848,29.693,149388.0
2021-04-05 14:20:00,36.23,36.25,36.22,36.23,180604.0,29.6848,29.7012,29.6766,29.6848,180604.0
2021-04-05 14:25:00,36.24,36.25,36.22,36.23,121491.0,29.693,29.7012,29.6766,29.6848,121491.0
2021-04-05 14:30:00,36.23,36.26,36.23,36.24,186295.0,29.6848,29.7094,29.6848,29.693,186295.0
2021-04-05 14:35:00,36.23,36.26,36.23,36.24,170353.0,29.6848,29.7094,29.6848,29.693,170353.0
2021-04-05 14:40:00,36.24,36.25,36.21,36.22,218849.0,29.693,29.7012,29.6684,29.6766,218849.0
2021-04-05 14:45:00,36.22,36.22,36.18,36.2,288901.0,29.6766,29.6766,29.6438,29.6602,288901.0
2021-04-05 14:50:00,36.19,36.2,36.15,36.16,317459.0,29.652,29.6602,29.6193,29.6275,317459.0
2021-04-05 14:55:00,36.16,36.18,36.12,36.12,226744.0,29.6275,29.6438,29.5947,29.5947,226744.0
2021-04-05 15:00:00,36.13,36.16,36.11,36.12,312730.0,29.6029,29.6275,29.5865,29.5947,312730.0
2021-04-05 15:05:00,36.11,36.14,36.1,36.12,330076.0,29.5865,29.6111,29.5783,29.5947,330076.0
2021-04-05 15:10:00,36.12,36.16,36.11,36.16,327222.0,29.5947,29.6275,29.5865,29.6275,327222.0
2021-04-05 15:15:00,36.16,36.19,36.14,36.18,216861.0,29.6275,29.652,29.6111,29.6438,216861.0
2021-04-05 15:20:00,36.18,36.2,36.16,36.2,188213.0,29.6438,29.6602,29.6275,29.6602,188213.0
2021-04-05 15:25:00,36.2,36.2,36.16,36.19,160749.0,29.6602,29.6602,29.6275,29.652,160749.0
2021-04-05 15:30:00,36.19,36.22,36.18,36.21,230129.0,29.652,29.6766,29.6438,29.6684,230129.0
2021-04-05 15:35:00,36.22,36.25,36.21,36.24,265892.0,29.6766,29.7012,29.6684,29.693,265892.0
2021-04-05 15:40:00,36.23,36.27,36.23,36.26,220688.0,29.6848,29.7176,29.6848,29.7094,220688.0
2021-04-05 15:45:00,36.27,36.3,36.25,36.27,363911.0,29.7176,29.7422,29.7012,29.7176,363911.0
2021-04-05 15:50:00,36.27,36.27,36.23,36.26,400090.0,29.7176,29.7176,29.6848,29.7094,400090.0
2021-04-05 15:55:00,36.27,36.29,36.23,36.28,1095480.0,29.7176,29.734,29.6848,29.7258,1095480.0
2021-04-06 09:30:00,36.26,36.27,36.16,36.19,842600.0,29.7094,29.7176,29.6275,29.652,842600.0
2021-04-06 09:35:00,36.18,36.21,36.06,36.08,549540.0,29.6438,29.6684,29.5455,29.5619,549540.0
2021-04-06 09:40:00,36.08,36.12,36.05,36.09,326860.0,29.5619,29.5947,29.5373,29.5701,326860.0
2021-04-06 09:45:00,36.09,36.2,36.08,36.19,261272.0,29.5701,29.6602,29.5619,29.652,261272.0
2021-04-06 09:50:00,36.19,36.27,36.18,36.25,206928.0,29.652,29.7176,29.6438,29.7012,206928.0
2021-04-06 09:55:00,36.25,36.26,36.21,36.22,208371.0,29.7012,29.7094,29.6684,29.6766,208371.0
2021-04-06 10:00:00,36.21,36.23,36.19,36.2,210844.0,29.6684,29.6848,29.652,29.6602,210844.0
2021-04-06 10:05:00,36.2,36.25,36.2,36.23,225105.0,29.6602,29.7012,29.6602,29.6848,225105.0
2021-04-06 10:10:00,36.23,36.26,36.23,36.24,173344.0,29.6848,29.7094,29.6848,29.693,173344.0
2021-04-06 10:15:00,36.24,36.27,36.21,36.27,216177.0,29.693,29.7176,29.6684,29.7176,216177.0
2021-04-06 10:20:00,36.27,36.36,36.26,36.36,715443.0,29.7176,29.7913,29.7094,29.7913,715443.0
2021-04-06 10:25:00,36.35,36.38,36.34,36.34,230677.0,29.7831,29.8077,29.7749,29.7749,230677.0
2021-04-06 10:30:00,36.34,36.4,36.34,36.39,278191.0,29.7749,29.8241,29.7749,29.8159,278191.0
2021-04-06 10:35:00,36.38,36.39,36.34,36.36,220852.0,29.8077,29.8159,29.7749,29.7913,220852.0
2021-04-06 10:40:00,36.37,36.37,36.33,36.36,232750.0,29.7995,29.7995,29.7668,29.7913,232750.0
2021-04-06 10:45:00,36.36,36.38,36.32,36.33,253566.0,29.7913,29.8077,29.7586,29.7668,253566.0
2021-04-06 10:50:00,36.32,36.34,36.31,36.33,137434.0,29.7586,29.7749,29.7504,29.7668,137434.0
2021-04-06 10:55:00,36.33,36.35,36.32,36.34,139504.0,29.7668,29.7831,29.7586,29.7749,139504.0
2021-04-06 11:00:00,36.33,36.38,36.31,36.35,193044.0,29.7668,29.8077,29.7504,29.7831,193044.0
2021-04-06 11:05:00,36.35,36.38,36.33,36.35,128475.0,29.7831,29.8077,29.7668,29.7831,128475.0
2021-04-06 11:10:00,36.34,36.37,36.34,36.36,107260.0,29.7749,29.7995,29.7749,29.7913,107260.0
2021-04-06 11:15:00,36.36,36.39,36.33,36.34,230704.0,29.7913,29.8159,29.7668,29.7749,230704.0
2021-04-06 11:20:00,36.34,36.35,36.3,36.31,140615.0,29.7749,29.7831,29.7422,29.7504,140615.0
2021-04-06 11:25:00,36.32,36.32,36.24,36.25,218024.0,29.7586,29.7586,29.693,29.7012,218024.0
2021-04-06 11:30:00,36.25,36.27,36.23,36.26,141644.0,29.7012,29.7176,29.6848,29.7094,141644.0
2021-04-06 11:35:00,36.27,36.28,36.25,36.26,132777.0,29.7176,29.7258,29.7012,29.7094,132777.0
2021-04-06 11:40:00,36.26,36.27,36.24,36.25,151364.0,29.7094,29.7176,29.693,29.7012,151364.0
2021-04-06 11:45:00,36.24,36.26,36.23,36.26,125710.0,29.693,29.7094,29.6848,29.7094,125710.0
2021-04-06 11:50:00,36.26,36.28,36.24,36.27,109963.0,29.7094,29.7258,29.693,29.7176,109963.0
2021-04-06 11:55:00,36.28,36.3,36.26,36.29,120768.0,29.7258,29.7422,29.7094,29.734,120768.0
2021-04-06 12:00:00,36.28,36.3,36.28,36.29,100951.0,29.7258,29.7422,29.7258,29.734,100951.0
2021-04-06 12:05:00,36.29,36.32,36.28,36.3,110547.0,29.734,29.7586,29.7258,29.7422,110547.0
2021-04-06 12:10:00,36.31,36.33,36.3,36.33,82197.0,29.7504,29.7668,29.7422,29.7668,82197.0
2021-04-06 12:15:00,36.33,36.37,36.32,36.34,138231.0,29.7668,29.7995,29.7586,29.7749,138231.0
2021-04-06 12:20:00,36.35,36.35,36.31,36.32,96110.0,29.7831,29.7831,29.7504,29.7586,96110.0
2021-04-06 12:25:00,36.32,36.32,36.29,36.29,101521.0,29.7586,29.7586,29.734,29.734,101521.0
2021-04-06 12:30:00,36.29,36.31,36.29,36.3,117358.0,29.734,29.7504,29.734,29.7422,117358.0
2021-04-06 12:35:00,36.3,36.31,36.26,36.27,84627.0,29.7422,29.7504,29.7094,29.7176,84627.0
2021-04-06 12:40:00,36.28,36.28,36.25,36.26,62064.0,29.7258,29.7258,29.7012,29.7094,62064.0
2021-04-06 12:45:00,36.26,36.27,36.24,36.25,103944.0,29.7094,29.7176,29.693,29.7012,103944.0
2021-04-06 12:50:00,36.25,36.25,36.21,36.25,296048.0,29.7012,29.7012,29.6684,29.7012,296048.0
2021-04-06 12:55:00,36.25,36.25,36.21,36.23,172010.0,29.7012,29.7012,29.6684,29.6848,172010.0
2021-04-06 13:00:00,36.23,36.26,36.23,36.25,124626.0,29.6848,29.7094,29.6848,29.7012,124626.0
2021-04-06 13:05:00,36.24,36.27,36.24,36.26,122062.0,29.693,29.7176,29.693,29.7094,122062.0
2021-04-06 13:10:00,36.26,36.26,36.2,36.21,82410.0,29.7094,29.7094,29.6602,29.6684,82410.0
2021-04-06 13:15:00,36.22,36.22,36.19,36.2,178575.0,29.6766,29.6766,29.652,29.6602,178575.0
2021-04-06 13:20:00,36.2,36.21,36.18,36.19,82819.0,29.6602,29.6684,29.6438,29.652,82819.0
2021-04-06 13:25:00,36.19,36.21,36.18,36.19,221975.0,29.652,29.6684,29.6438,29.652,221975.0
2021-04-06 13:30:00,36.2,36.21,36.18,36.2,118178.0,29.6602,29.6684,29.6438,29.6602,118178.0
2021-04-06 13:35:00,36.19,36.22,36.18,36.22,132558.0,29.652,29.6766,29.6438,29.6766,132558.0
2021-04-06 13:40:00,36.21,36.22,36.18,36.18,119520.0,29.6684,29.6766,29.6438,29.6438,119520.0
2021-04-06 13:45:00,36.19,36.19,36.16,36.18,180867.0,29.652,29.652,29.6275,29.6438,180867.0
2021-04-06 13:50:00,36.17,36.2,36.17,36.19,89486.0,29.6357,29.6602,29.6357,29.652,89486.0
2021-04-06 13:55:00,36.19,36.22,36.18,36.2,119784.0,29.652,29.6766,29.6438,29.6602,119784.0
2021-04-06 14:00:00,36.21,36.22,36.17,36.18,321537.0,29.6684,29.6766,29.6357,29.6438,321537.0
2021-04-06 14:05:00,36.18,36.18,36.14,36.15,183132.0,29.6438,29.6438,29.6111,29.6193,183132.0
2021-04-06 14:10:00,36.15,36.15,36.13,36.13,121732.0,29.6193,29.6193,29.6029,29.6029,121732.0
2021-04-06 14:15:00,36.14,36.15,36.11,36.11,281820.0,29.6111,29.6193,29.5865,29.5865,281820.0
2021-04-06 14:20:00,36.11,36.12,36.11,36.12,128938.0,29.5865,29.5947,29.5865,29.5947,128938.0
2021-04-06 14:25:00,36.11,36.14,36.1,36.13,190088.0,29.5865,29.6111,29.5783,29.6029,190088.0
2021-04-06 14:30:00,36.12,36.13,36.1,36.12,171421.0,29.5947,29.6029,29.5783,29.5947,171421.0
2021-04-06 14:35:00,36.12,36.13,36.1,36.11,170025.0,29.5947,29.6029,29.5783,29.5865,170025.0
2021-04-06 14:40:00,36.11,36.12,36.1,36.1,118147.0,29.5865,29.5947,29.5783,29.5783,118147.0
2021-04-06 14:45:00,36.11,36.12,36.09,36.11,305778.0,29.5865,29.5947,29.5701,29.5865,305778.0
2021-04-06 14:50:00,36.11,36.12,36.08,36.1,272164.0,29.5865,29.5947,29.5619,29.5783,272164.0
2021-04-06 14:55:00,36.11,36.12,36.09,36.1,121918.0,29.5865,29.5947,29.5701,29.5783,121918.0
2021-04-06 15:00:00,36.09,36.1,36.07,36.07,206754.0,29.5701,29.5783,29.5537,29.5537,206754.0
2021-04-06 15:05:00,36.07,36.08,36.05,36.05,202171.0,29.5537,29.5619,29.5373,29.5373,202171.0
2021-04-06 15:10:00,36.05,36.08,36.03,36.08,318291.0,29.5373,29.5619,29.5209,29.5619,318291.0
2021-04-06 15:15:00,36.08,36.09,36.06,36.09,181547.0,29.5619,29.5701,29.5455,29.5701,181547.0
2021-04-06 15:20:00,36.08,36.1,36.07,36.08,189956.0,29.5619,29.5783,29.5537,29.5619,189956.0
2021-04-06 15:25:00,36.08,36.08,36.04,36.06,208521.0,29.5619,29.5619,29.5291,29.5455,208521.0
2021-04-06 15:30:00,36.06,36.07,36.03,36.05,291463.0,29.5455,29.5537,29.5209,29.5373,291463.0
2021-04-06 15:35:00,36.05,36.05,36.03,36.04,290864.0,29.5373,29.5373,29.5209,29.5291,290864.0
2021-04-06 15:40:00,36.04,36.06,36.03,36.04,212557.0,29.5291,29.5455,29.5209,29.5291,212557.0
2021-04-06 15:45:00,36.04,36.06,36.03,36.04,286267.0,29.5291,29.5455,29.5209,29.5291,286267.0
2021-04-06 15:50:00,36.05,36.05,36.01,36.02,541865.0,29.5373,29.5373,29.5046,29.5128,541865.0
2021-04-06 15:55:00,36.02,36.05,36.0,36.04,1055784.0,29.5128,29.5373,29.4964,29.5291,1055784.0
2021-04-07 09:30:00,36.03,36.17,36.0,36.16,685582.0,29.5209,29.6357,29.4964,29.6275,685582.0
2021-04-07 09:35:00,36.16,36.24,36.16,36.2,435262.0,29.6275,29.693,29.6275,29.6602,435262.0
2021-04-07 09:40:00,36.2,36.22,36.14,36.16,343481.0,29.6602,29.6766,29.6111,29.6275,343481.0
2021-04-07 09:45:00,36.16,36.17,36.07,36.08,205394.0,29.6275,29.6357,29.5537,29.5619,205394.0
2021-04-07 09:50:00,36.07,36.1,36.04,36.08,278086.0,29.5537,29.5783,29.5291,29.5619,278086.0
2021-04-07 09:55:00,36.08,36.11,36.01,36.02,348246.0,29.5619,29.5865,29.5046,29.5128,348246.0
2021-04-07 10:00:00,36.02,36.06,36.01,36.06,222889.0,29.5128,29.5455,29.5046,29.5455,222889.0
2021-04-07 10:05:00,36.06,36.06,35.95,35.97,1223867.0,29.5455,29.5455,29.4554,29.4718,1223867.0
2021-04-07 10:10:00,35.97,35.98,35.92,35.93,388537.0,29.4718,29.48,29.4308,29.439,388537.0
2021-04-07 10:15:00,35.92,35.96,35.9,35.94,371848.0,29.4308,29.4636,29.4144,29.4472,371848.0
2021-04-07 10:20:00,35.94,35.98,35.92,35.97,448674.0,29.4472,29.48,29.4308,29.4718,448674.0
2021-04-07 10:25:00,35.97,36.03,35.96,36.0,402263.0,29.4718,29.5209,29.4636,29.4964,402263.0
2021-04-07 10:30:00,36.0,36.04,35.96,35.96,436387.0,29.4964,29.5291,29.4636,29.4636,436387.0
2021-04-07 10:35:00,35.96,36.0,35.95,35.99,131906.0,29.4636,29.4964,29.4554,29.4882,131906.0
2021-04-07 10:40:00,35.99,36.0,35.95,35.95,144624.0,29.4882,29.4964,29.4554,29.4554,144624.0
2021-04-07 10:45:00,35.96,36.0,35.95,35.98,234253.0,29.4636,29.4964,29.4554,29.48,234253.0
2021-04-07 10:50:00,35.98,36.0,35.94,36.0,291011.0,29.48,29.4964,29.4472,29.4964,291011.0
2021-04-07 10:55:00,35.99,36.03,35.99,36.02,217760.0,29.4882,29.5209,29.4882,29.5128,217760.0
2021-04-07 11:00:00,36.02,36.03,36.0,36.01,212506.0,29.5128,29.5209,29.4964,29.5046,212506.0
2021-04-07 11:05:00,36.02,36.02,35.98,36.0,181440.0,29.5128,29.5128,29.48,29.4964,181440.0
2021-04-07 11:10:00,36.0,36.03,35.99,36.02,158880.0,29.4964,29.5209,29.4882,29.5128,158880.0
2021-04-07 11:15:00,36.02,36.02,36.0,36.0,163757.0,29.5128,29.5128,29.4964,29.4964,163757.0
2021-04-07 11:20:00,36.0,36.01,35.99,35.99,228690.0,29.4964,29.5046,29.4882,29.4882,228690.0
2021-04-07 11:25:00,36.0,36.01,35.98,36.0,169335.0,29.4964,29.5046,29.48,29.4964,169335.0
2021-04-07 11:30:00,36.0,36.0,35.98,35.99,162492.0,29.4964,29.4964,29.48,29.4882,162492.0
2021-04-07 11:35:00,36.0,36.02,35.98,36.0,182943.0,29.4964,29.5128,29.48,29.4964,182943.0
2021-04-07 11:40:00,36.0,36.02,35.98,35.99,227278.0,29.4964,29.5128,29.48,29.4882,227278.0
2021-04-07 11:45:00,35.99,36.0,35.97,35.97,170198.0,29.4882,29.4964,29.4718,29.4718,170198.0
2021-04-07 11:50:00,35.97,35.98,35.94,35.95,195682.0,29.4718,29.48,29.4472,29.4554,195682.0
2021-04-07 11:55:00,35.95,35.98,35.95,35.97,141147.0,29.4554,29.48,29.4554,29.4718,141147.0
2021-04-07 12:00:00,35.97,35.98,35.96,35.96,86514.0,29.4718,29.48,29.4636,29.4636,86514.0
2021-04-07 12:05:00,35.97,35.97,35.94,35.95,103371.0,29.4718,29.4718,29.4472,29.4554,103371.0
2021-04-07 12:10:00,35.96,35.97,35.95,35.95,61570.0,29.4636,29.4718,29.4554,29.4554,61570.0
2021-04-07 12:15:00,35.95,35.96,35.93,35.93,150806.0,29.4554,29.4636,29.439,29.439,150806.0
2021-04-07 12:20:00,35.94,35.94,35.92,35.94,92675.0,29.4472,29.4472,29.4308,29.4472,92675.0
2021-04-07 12:25:00,35.94,35.94,35.9,35.91,188133.0,29.4472,29.4472,29.4144,29.4226,188133.0
2021-04-07 12:30:00,35.91,35.92,35.89,35.9,177412.0,29.4226,29.4308,29.4062,29.4144,177412.0
2021-04-07 12:35:00,35.9,35.91,35.89,35.9,122579.0,29.4144,29.4226,29.4062,29.4144,122579.0
2021-04-07 12:40:00,35.9,35.91,35.88,35.88,125023.0,29.4144,29.4226,29.398,29.398,125023.0
2021-04-07 12:45:00,35.89,35.91,35.88,35.89,153635.0,29.4062,29.4226,29.398,29.4062,153635.0
2021-04-07 12:50:00,35.88,35.92,35.88,35.91,144189.0,29.398,29.4308,29.398,29.4226,144189.0
2021-04-07 12:55:00,35.91,35.91,35.88,35.91,99737.0,29.4226,29.4226,29.398,29.4226,99737.0
2021-04-07 13:00:00,35.9,35.91,35.88,35.9,105205.0,29.4144,29.4226,29.398,29.4144,105205.0
2021-04-07 13:05:00,35.89,35.92,35.89,35.89,106819.0,29.4062,29.4308,29.4062,29.4062,106819.0
2021-04-07 13:10:00,35.9,35.92,35.89,35.89,148864.0,29.4144,29.4308,29.4062,29.4062,148864.0
2021-04-07 13:15:00,35.9,35.93,35.89,35.93,122252.0,29.4144,29.439,29.4062,29.439,122252.0
2021-04-07 13:20:00,35.93,35.94,35.89,35.9,192288.0,29.439,29.4472,29.4062,29.4144,192288.0
2021-04-07 13:25:00,35.9,35.9,35.88,35.89,152673.0,29.4144,29.4144,29.398,29.4062,152673.0
2021-04-07 13:30:00,35.88,35.91,35.86,35.86,271808.0,29.398,29.4226,29.3817,29.3817,271808.0
2021-04-07 13:35:00,35.86,35.87,35.84,35.86,299247.0,29.3817,29.3899,29.3653,29.3817,299247.0
2021-04-07 13:40:00,35.86,35.89,35.84,35.85,144158.0,29.3817,29.4062,29.3653,29.3735,144158.0
2021-04-07 13:45:00,35.86,35.87,35.85,35.86,97379.0,29.3817,29.3899,29.3735,29.3817,97379.0
2021-04-07 13:50:00,35.87,35.88,35.85,35.87,132892.0,29.3899,29.398,29.3735,29.3899,132892.0
2021-04-07 13:55:00,35.86,35.9,35.86,35.89,110977.0,29.3817,29.4144,29.3817,29.4062,110977.0
2021-04-07 14:00:00,35.88,35.89,35.86,35.87,123862.0,29.398,29.4062,29.3817,29.3899,123862.0
2021-04-07 14:05:00,35.86,35.87,35.82,35.83,185483.0,29.3817,29.3899,29.3489,29.3571,185483.0
2021-04-07 14:10:00,35.83,35.85,35.82,35.84,197689.0,29.3571,29.3735,29.3489,29.3653,197689.0
2021-04-07 14:15:00,35.84,35.86,35.83,35.84,124358.0,29.3653,29.3817,29.3571,29.3653,124358.0
2021-04-07 14:20:00,35.83,35.86,35.82,35.86,187070.0,29.3571,29.3817,29.3489,29.3817,187070.0
2021-04-07 14:25:00,35.86,35.86,35.83,35.84,135293.0,29.3817,29.3817,29.3571,29.3653,135293.0
2021-04-07 14:30:00,35.84,35.86,35.83,35.84,231031.0,29.3653,29.3817,29.3571,29.3653,231031.0
2021-04-07 14:35:00,35.83,35.85,35.82,35.82,154998.0,29.3571,29.3735,29.3489,29.3489,154998.0
2021-04-07 14:40:00,35.83,35.83,35.79,35.79,282497.0,29.3571,29.3571,29.3243,29.3243,282497.0
2021-04-07 14:45:00,35.8,35.82,35.79,35.79,278941.0,29.3325,29.3489,29.3243,29.3243,278941.0
2021-04-07 14:50:00,35.79,35.82,35.79,35.79,215751.0,29.3243,29.3489,29.3243,29.3243,215751.0
2021-04-07 14:55:00,35.8,35.81,35.79,35.79,86898.0,29.3325,29.3407,29.3243,29.3243,86898.0
2021-04-07 15:00:00,35.8,35.81,35.79,35.8,143190.0,29.3325,29.3407,29.3243,29.3325,143190.0
2021-04-07 15:05:00,35.79,35.81,35.77,35.77,254816.0,29.3243,29.3407,29.3079,29.3079,254816.0
2021-04-07 15:10:00,35.77,35.8,35.77,35.79,183197.0,29.3079,29.3325,29.3079,29.3243,183197.0
2021-04-07 15:15:00,35.79,35.79,35.76,35.78,231733.0,29.3243,29.3243,29.2997,29.3161,231733.0
2021-04-07 15:20:00,35.78,35.81,35.76,35.8,175448.0,29.3161,29.3407,29.2997,29.3325,175448.0
2021-04-07 15:25:00,35.8,35.86,35.79,35.85,252864.0,29.3325,29.3817,29.3243,29.3735,252864.0
2021-04-07 15:30:00,35.86,35.87,35.84,35.87,201621.0,29.3817,29.3899,29.3653,29.3899,201621.0
2021-04-07 15:35:00,35.87,35.91,35.86,35.89,244155.0,29.3899,29.4226,29.3817,29.4062,244155.0
2021-04-07 15:40:00,35.89,35.92,35.89,35.91,205001.0,29.4062,29.4308,29.4062,29.4226,205001.0
2021-04-07 15:45:00,35.92,35.94,35.9,35.93,295334.0,29.4308,29.4472,29.4144,29.439,295334.0
2021-04-07 15:50:00,35.92,35.94,35.89,35.91,492562.0,29.4308,29.4472,29.4062,29.4226,492562.0
2021-04-07 15:55:00,35.91,35.96,35.9,35.91,961273.0,29.4226,29.4636,29.4144,29.4226,961273.0
2021-04-08 09:30:00,35.96,36.01,35.89,35.97,910373.0,29.4636,29.5046,29.4062,29.4718,910373.0
2021-04-08 09:35:00,35.97,35.99,35.94,35.95,270009.0,29.4718,29.4882,29.4472,29.4554,270009.0
2021-04-08 09:40:00,35.94,35.99,35.91,35.98,459435.0,29.4472,29.4882,29.4226,29.48,459435.0
2021-04-08 09:45:00,35.98,36.04,35.97,36.03,488633.0,29.48,29.5291,29.4718,29.5209,488633.0
2021-04-08 09:50:00,36.03,36.1,36.02,36.1,417607.0,29.5209,29.5783,29.5128,29.5783,417607.0
2021-04-08 09:55:00,36.09,36.15,36.09,36.12,253622.0,29.5701,29.6193,29.5701,29.5947,253622.0
2021-04-08 10:00:00,36.12,36.15,36.08,36.09,215615.0,29.5947,29.6193,29.5619,29.5701,215615.0
2021-04-08 10:05:00,36.09,36.11,36.07,36.09,152907.0,29.5701,29.5865,29.5537,29.5701,152907.0
2021-04-08 10:10:00,36.09,36.14,36.07,36.08,199156.0,29.5701,29.6111,29.5537,29.5619,199156.0
2021-04-08 10:15:00,36.08,36.08,36.06,36.07,161641.0,29.5619,29.5619,29.5455,29.5537,161641.0
2021-04-08 10:20:00,36.07,36.1,36.06,36.09,164278.0,29.5537,29.5783,29.5455,29.5701,164278.0
2021-04-08 10:25:00,36.08,36.09,36.06,36.08,95849.0,29.5619,29.5701,29.5455,29.5619,95849.0
2021-04-08 10:30:00,36.07,36.09,36.06,36.07,184477.0,29.5537,29.5701,29.5455,29.5537,184477.0
2021-04-08 10:35:00,36.07,36.07,36.04,36.05,115368.0,29.5537,29.5537,29.5291,29.5373,115368.0
2021-04-08 10:40:00,36.04,36.05,36.02,36.02,124928.0,29.5291,29.5373,29.5128,29.5128,124928.0
2021-04-08 10:45:00,36.02,36.05,36.01,36.02,150062.0,29.5128,29.5373,29.5046,29.5128,150062.0
2021-04-08 10:50:00,36.01,36.05,36.01,36.03,117607.0,29.5046,29.5373,29.5046,29.5209,117607.0
2021-04-08 10:55:00,36.03,36.03,36.0,36.0,115632.0,29.5209,29.5209,29.4964,29.4964,115632.0
2021-04-08 11:00:00,36.01,36.03,35.98,36.01,203577.0,29.5046,29.5209,29.48,29.5046,203577.0
2021-04-08 11:05:00,36.01,36.02,35.98,35.98,127031.0,29.5046,29.5128,29.48,29.48,127031.0
2021-04-08 11:10:00,35.99,35.99,35.94,35.95,152830.0,29.4882,29.4882,29.4472,29.4554,152830.0
2021-04-08 11:15:00,35.95,36.0,35.94,36.0,163252.0,29.4554,29.4964,29.4472,29.4964,163252.0
2021-04-08 11:20:00,36.0,36.03,35.99,36.01,190499.0,29.4964,29.5209,29.4882,29.5046,190499.0
2021-04-08 11:25:00,36.02,36.03,36.01,36.03,77417.0,29.5128,29.5209,29.5046,29.5209,77417.0
2021-04-08 11:30:00,36.04,36.04,36.01,36.02,87864.0,29.5291,29.5291,29.5046,29.5128,87864.0
2021-04-08 11:35:00,36.02,36.02,35.97,35.98,137865.0,29.5128,29.5128,29.4718,29.48,137865.0
2021-04-08 11:40:00,35.97,35.99,35.96,35.97,136691.0,29.4718,29.4882,29.4636,29.4718,136691.0
2021-04-08 11:45:00,35.97,35.97,35.95,35.97,127498.0,29.4718,29.4718,29.4554,29.4718,127498.0
2021-04-08 11:50:00,35.96,35.99,35.96,35.99,99378.0,29.4636,29.4882,29.4636,29.4882,99378.0
2021-04-08 11:55:00,35.98,35.99,35.97,35.98,75600.0,29.48,29.4882,29.4718,29.48,75600.0
2021-04-08 12:00:00,35.98,35.99,35.98,35.98,70688.0,29.48,29.4882,29.48,29.48,70688.0
2021-04-08 12:05:00,35.99,35.99,35.95,35.96,97565.0,29.4882,29.4882,29.4554,29.4636,97565.0
2021-04-08 12:10:00,35.95,35.97,35.94,35.97,70608.0,29.4554,29.4718,29.4472,29.4718,70608.0
2021-04-08 12:15:00,35.97,35.99,35.96,35.98,87874.0,29.4718,29.4882,29.4636,29.48,87874.0
2021-04-08 12:20:00,35.98,36.02,35.98,36.01,102118.0,29.48,29.5128,29.48,29.5046,102118.0
2021-04-08 12:25:00,36.02,36.04,36.01,36.02,121656.0,29.5128,29.5291,29.5046,29.5128,121656.0
2021-04-08 12:30:00,36.02,36.06,36.02,36.05,128195.0,29.5128,29.5455,29.5128,29.5373,128195.0
2021-04-08 12:35:00,36.05,36.05,36.03,36.04,111715.0,29.5373,29.5373,29.5209,29.5291,111715.0
2021-04-08 12:40:00,36.04,36.06,36.03,36.06,92137.0,29.5291,29.5455,29.5209,29.5455,92137.0
2021-04-08 12:45:00,36.06,36.06,36.04,36.05,132787.0,29.5455,29.5455,29.5291,29.5373,132787.0
2021-04-08 12:50:00,36.04,36.06,36.04,36.06,68873.0,29.5291,29.5455,29.5291,29.5455,68873.0
2021-04-08 12:55:00,36.06,36.06,36.04,36.06,95008.0,29.5455,29.5455,29.5291,29.5455,95008.0
2021-04-08 13:00:00,36.05,36.07,36.04,36.07,136811.0,29.5373,29.5537,29.5291,29.5537,136811.0
2021-04-08 13:05:00,36.07,36.08,36.04,36.06,182177.0,29.5537,29.5619,29.5291,29.5455,182177.0
2021-04-08 13:10:00,36.05,36.06,36.04,36.05,74427.0,29.5373,29.5455,29.5291,29.5373,74427.0
2021-04-08 13:15:00,36.05,36.06,36.04,36.05,98276.0,29.5373,29.5455,29.5291,29.5373,98276.0
2021-04-08 13:20:00,36.04,36.05,36.03,36.04,93771.0,29.5291,29.5373,29.5209,29.5291,93771.0
2021-04-08 13:25:00,36.05,36.05,36.04,36.05,44183.0,29.5373,29.5373,29.5291,29.5373,44183.0
2021-04-08 13:30:00,36.05,36.06,36.03,36.06,124186.0,29.5373,29.5455,29.5209,29.5455,124186.0
2021-04-08 13:35:00,36.06,36.07,36.05,36.05,52022.0,29.5455,29.5537,29.5373,29.5373,52022.0
2021-04-08 13:40:00,36.05,36.07,36.04,36.05,133393.0,29.5373,29.5537,29.5291,29.5373,133393.0
2021-04-08 13:45:00,36.05,36.06,36.04,36.05,77695.0,29.5373,29.5455,29.5291,29.5373,77695.0
2021-04-08 13:50:00,36.05,36.06,36.04,36.06,66957.0,29.5373,29.5455,29.5291,29.5455,66957.0
2021-04-08 13:55:00,36.05,36.06,36.0,36.01,300522.0,29.5373,29.5455,29.4964,29.5046,300522.0
2021-04-08 14:00:00,36.01,36.01,35.98,35.98,118883.0,29.5046,29.5046,29.48,29.48,118883.0
2021-04-08 14:05:00,35.98,35.99,35.95,35.97,90737.0,29.48,29.4882,29.4554,29.4718,90737.0
2021-04-08 14:10:00,35.97,35.99,35.96,35.97,85506.0,29.4718,29.4882,29.4636,29.4718,85506.0
2021-04-08 14:15:00,35.98,35.99,35.97,35.98,64360.0,29.48,29.4882,29.4718,29.48,64360.0
2021-04-08 14:20:00,35.98,35.99,35.97,35.97,82432.0,29.48,29.4882,29.4718,29.4718,82432.0
2021-04-08 14:25:00,35.97,35.98,35.96,35.97,97769.0,29.4718,29.48,29.4636,29.4718,97769.0
2021-04-08 14:30:00,35.96,35.97,35.95,35.96,86588.0,29.4636,29.4718,29.4554,29.4636,86588.0
2021-04-08 14:35:00,35.96,35.96,35.95,35.95,68672.0,29.4636,29.4636,29.4554,29.4554,68672.0
2021-04-08 14:40:00,35.95,35.97,35.95,35.96,62423.0,29.4554,29.4718,29.4554,29.4636,62423.0
2021-04-08 14:45:00,35.96,35.97,35.95,35.96,86244.0,29.4636,29.4718,29.4554,29.4636,86244.0
2021-04-08 14:50:00,35.95,35.96,35.94,35.95,110285.0,29.4554,29.4636,29.4472,29.4554,110285.0
2021-04-08 14:55:00,35.96,35.97,35.95,35.95,102202.0,29.4636,29.4718,29.4554,29.4554,102202.0
2021-04-08 15:00:00,35.95,35.98,35.95,35.98,144590.0,29.4554,29.48,29.4554,29.48,144590.0
2021-04-08 15:05:00,35.98,35.98,35.95,35.97,143900.0,29.48,29.48,29.4554,29.4718,143900.0
2021-04-08 15:10:00,35.97,35.97,35.95,35.97,108849.0,29.4718,29.4718,29.4554,29.4718,108849.0
2021-04-08 15:15:00,35.97,35.98,35.96,35.98,83530.0,29.4718,29.48,29.4636,29.48,83530.0
2021-04-08 15:20:00,35.97,35.99,35.97,35.99,97728.0,29.4718,29.4882,29.4718,29.4882,97728.0
2021-04-08 15:25:00,35.98,35.99,35.96,35.96,147815.0,29.48,29.4882,29.4636,29.4636,147815.0
2021-04-08 15:30:00,35.97,35.98,35.95,35.97,122144.0,29.4718,29.48,29.4554,29.4718,122144.0
2021-04-08 15:35:00,35.96,35.97,35.95,35.95,124685.0,29.4636,29.4718,29.4554,29.4554,124685.0
2021-04-08 15:40:00,35.96,35.97,35.95,35.95,137207.0,29.4636,29.4718,29.4554,29.4554,137207.0
2021-04-08 15:45:00,35.96,35.96,35.91,35.93,336152.0,29.4636,29.4636,29.4226,29.439,336152.0
2021-04-08 15:50:00,35.92,35.92,35.88,35.91,445034.0,29.4308,29.4308,29.398,29.4226,445034.0
2021-04-08 15:55:00,35.91,35.97,35.87,35.95,1539280.0,29.4226,29.4718,29.3899,29.4554,1539280.0
2021-04-09 09:30:00,35.95,36.21,35.9,36.21,1145223.0,29.4554,29.6684,29.4144,29.6684,1145223.0
2021-04-09 09:35:00,36.21,36.35,36.19,36.35,646593.0,29.6684,29.7831,29.652,29.7831,646593.0
2021-04-09 09:40:00,36.34,36.62,36.34,36.59,1520313.0,29.7749,30.0044,29.7749,29.9798,1520313.0
2021-04-09 09:45:00,36.59,36.62,36.47,36.55,999346.0,29.9798,30.0044,29.8815,29.947,999346.0
2021-04-09 09:50:00,36.55,36.78,36.54,36.77,1817329.0,29.947,30.1355,29.9388,30.1273,1817329.0
2021-04-09 09:55:00,36.77,36.81,36.63,36.7,820075.0,30.1273,30.16,30.0126,30.0699,820075.0
2021-04-09 10:00:00,36.7,36.77,36.65,36.66,561262.0,30.0699,30.1273,30.0289,30.0371,561262.0
2021-04-09 10:05:00,36.66,36.7,36.53,36.57,588333.0,30.0371,30.0699,29.9306,29.9634,588333.0
2021-04-09 10:10:00,36.56,36.6,36.48,36.49,328806.0,29.9552,29.988,29.8897,29.8978,328806.0
2021-04-09 10:15:00,36.5,36.53,36.43,36.51,438351.0,29.906,29.9306,29.8487,29.9142,438351.0
2021-04-09 10:20:00,36.51,36.62,36.48,36.61,409330.0,29.9142,30.0044,29.8897,29.9962,409330.0
2021-04-09 10:25:00,36.62,36.64,36.54,36.56,331433.0,30.0044,30.0207,29.9388,29.9552,331433.0
2021-04-09 10:30:00,36.56,36.64,36.55,36.62,479832.0,29.9552,30.0207,29.947,30.0044,479832.0
2021-04-09 10:35:00,36.62,36.7,36.61,36.67,519009.0,30.0044,30.0699,29.9962,30.0453,519009.0
2021-04-09 10:40:00,36.68,36.68,36.62,36.65,243052.0,30.0535,30.0535,30.0044,30.0289,243052.0
2021-04-09 10:45:00,36.65,36.65,36.55,36.56,284162.0,30.0289,30.0289,29.947,29.9552,284162.0
2021-04-09 10:50:00,36.55,36.57,36.48,36.5,252284.0,29.947,29.9634,29.8897,29.906,252284.0
2021-04-09 10:55:00,36.5,36.53,36.45,36.5,238953.0,29.906,29.9306,29.8651,29.906,238953.0
2021-04-09 11:00:00,36.5,36.54,36.47,36.51,342321.0,29.906,29.9388,29.8815,29.9142,342321.0
2021-04-09 11:05:00,36.51,36.56,36.49,36.52,243559.0,29.9142,29.9552,29.8978,29.9224,243559.0
2021-04-09 11:10:00,36.52,36.55,36.51,36.53,138707.0,29.9224,29.947,29.9142,29.9306,138707.0
2021-04-09 11:15:00,36.53,36.53,36.48,36.48,215369.0,29.9306,29.9306,29.8897,29.8897,215369.0
2021-04-09 11:20:00,36.48,36.52,36.47,36.52,265599.0,29.8897,29.9224,29.8815,29.9224,265599.0
2021-04-09 11:25:00,36.51,36.55,36.49,36.51,450494.0,29.9142,29.947,29.8978,29.9142,450494.0
2021-04-09 11:30:00,36.5,36.55,36.5,36.52,345626.0,29.906,29.947,29.906,29.9224,345626.0
2021-04-09 11:35:00,36.52,36.53,36.49,36.51,190441.0,29.9224,29.9306,29.8978,29.9142,190441.0
2021-04-09 11:40:00,36.51,36.51,36.45,36.47,219833.0,29.9142,29.9142,29.8651,29.8815,219833.0
2021-04-09 11:45:00,36.46,36.51,36.45,36.46,243312.0,29.8733,29.9142,29.8651,29.8733,243312.0
2021-04-09 11:50:00,36.45,36.47,36.42,36.44,185633.0,29.8651,29.8815,29.8405,29.8569,185633.0
2021-04-09 11:55:00,36.43,36.45,36.42,36.42,141421.0,29.8487,29.8651,29.8405,29.8405,141421.0
2021-04-09 12:00:00,36.42,36.44,36.41,36.41,177250.0,29.8405,29.8569,29.8323,29.8323,177250.0
2021-04-09 12:05:00,36.41,36.42,36.39,36.4,137182.0,29.8323,29.8405,29.8159,29.8241,137182.0
2021-04-09 12:10:00,36.4,36.42,36.39,36.4,160789.0,29.8241,29.8405,29.8159,29.8241,160789.0
2021-04-09 12:15:00,36.41,36.44,36.4,36.41,132278.0,29.8323,29.8569,29.8241,29.8323,132278.0
2021-04-09 12:20:00,36.41,36.42,36.36,36.39,167988.0,29.8323,29.8405,29.7913,29.8159,167988.0
2021-04-09 12:25:00,36.39,36.4,36.37,36.4,150699.0,29.8159,29.8241,29.7995,29.8241,150699.0
2021-04-09 12:30:00,36.39,36.43,36.39,36.43,139163.0,29.8159,29.8487,29.8159,29.8487,139163.0
2021-04-09 12:35:00,36.43,36.45,36.42,36.44,179206.0,29.8487,29.8651,29.8405,29.8569,179206.0
2021-04-09 12:40:00,36.43,36.46,36.41,36.44,218499.0,29.8487,29.8733,29.8323,29.8569,218499.0
2021-04-09 12:45:00,36.43,36.44,36.39,36.41,102186.0,29.8487,29.8569,29.8159,29.8323,102186.0
2021-04-09 12:50:00,36.41,36.42,36.37,36.39,170009.0,29.8323,29.8405,29.7995,29.8159,170009.0
2021-04-09 12:55:00,36.39,36.4,36.36,36.36,139042.0,29.8159,29.8241,29.7913,29.7913,139042.0
2021-04-09 13:00:00,36.36,36.38,36.34,36.35,140306.0,29.7913,29.8077,29.7749,29.7831,140306.0
2021-04-09 13:05:00,36.35,36.35,36.31,36.33,173074.0,29.7831,29.7831,29.7504,29.7668,173074.0
2021-04-09 13:10:00,36.33,36.37,36.32,36.36,358804.0,29.7668,29.7995,29.7586,29.7913,358804.0
2021-04-09 13:15:00,36.35,36.36,36.32,36.32,170195.0,29.7831,29.7913,29.7586,29.7586,170195.0
2021-04-09 13:20:00,36.33,36.34,36.31,36.34,144002.0,29.7668,29.7749,29.7504,29.7749,144002.0
2021-04-09 13:25:00,36.33,36.34,36.32,36.33,71885.0,29.7668,29.7749,29.7586,29.7668,71885.0
2021-04-09 13:30:00,36.33,36.33,36.3,36.32,213936.0,29.7668,29.7668,29.7422,29.7586,213936.0
2021-04-09 13:35:00,36.32,36.35,36.31,36.34,106215.0,29.7586,29.7831,29.7504,29.7749,106215.0
2021-04-09 13:40:00,36.34,36.35,36.32,36.34,116634.0,29.7749,29.7831,29.7586,29.7749,116634.0
2021-04-09 13:45:00,36.34,36.37,36.33,36.35,165595.0,29.7749,29.7995,29.7668,29.7831,165595.0
2021-04-09 13:50:00,36.36,36.36,36.32,36.34,283099.0,29.7913,29.7913,29.7586,29.7749,283099.0
2021-04-09 13:55:00,36.34,36.35,36.32,36.34,144746.0,29.7749,29.7831,29.7586,29.7749,144746.0
2021-04-09 14:00:00,36.35,36.36,36.34,36.34,66604.0,29.7831,29.7913,29.7749,29.7749,66604.0
2021-04-09 14:05:00,36.35,36.37,36.34,36.36,115598.0,29.7831,29.7995,29.7749,29.7913,115598.0
2021-04-09 14:10:00,36.36,36.37,36.34,36.37,136779.0,29.7913,29.7995,29.7749,29.7995,136779.0
2021-04-09 14:15:00,36.37,36.38,36.35,36.37,183347.0,29.7995,29.8077,29.7831,29.7995,183347.0
2021-04-09 14:20:00,36.38,36.44,36.37,36.44,219457.0,29.8077,29.8569,29.7995,29.8569,219457.0
2021-04-09 14:25:00,36.44,36.46,36.43,36.45,200572.0,29.8569,29.8733,29.8487,29.8651,200572.0
2021-04-09 14:30:00,36.46,36.48,36.44,36.47,205607.0,29.8733,29.8897,29.8569,29.8815,205607.0
2021-04-09 14:35:00,36.48,36.51,36.47,36.49,164617.0,29.8897,29.9142,29.8815,29.8978,164617.0
2021-04-09 14:40:00,36.5,36.52,36.47,36.48,237450.0,29.906,29.9224,29.8815,29.8897,237450.0
2021-04-09 14:45:00,36.48,36.52,36.48,36.51,145122.0,29.8897,29.9224,29.8897,29.9142,145122.0
2021-04-09 14:50:00,36.51,36.51,36.49,36.5,89646.0,29.9142,29.9142,29.8978,29.906,89646.0
2021-04-09 14:55:00,36.49,36.51,36.49,36.51,212888.0,29.8978,29.9142,29.8978,29.9142,212888.0
2021-04-09 15:00:00,36.5,36.51,36.48,36.51,204059.0,29.906,29.9142,29.8897,29.9142,204059.0
2021-04-09 15:05:00,36.5,36.53,36.5,36.52,187965.0,29.906,29.9306,29.906,29.9224,187965.0
2021-04-09 15:10:00,36.52,36.52,36.5,36.51,189532.0,29.9224,29.9224,29.906,29.9142,189532.0
2021-04-09 15:15:00,36.5,36.52,36.5,36.51,137239.0,29.906,29.9224,29.906,29.9142,137239.0
2021-04-09 15:20:00,36.52,36.55,36.51,36.54,250325.0,29.9224,29.947,29.9142,29.9388,250325.0
2021-04-09 15:25:00,36.54,36.57,36.53,36.57,293864.0,29.9388,29.9634,29.9306,29.9634,293864.0
2021-04-09 15:30:00,36.57,36.61,36.56,36.61,425645.0,29.9634,29.9962,29.9552,29.9962,425645.0
2021-04-09 15:35:00,36.6,36.61,36.54,36.55,383891.0,29.988,29.9962,29.9388,29.947,383891.0
2021-04-09 15:40:00,36.55,36.57,36.54,36.55,292610.0,29.947,29.9634,29.9388,29.947,292610.0
2021-04-09 15:45:00,36.55,36.58,36.55,36.56,398265.0,29.947,29.9716,29.947,29.9552,398265.0
2021-04-09 15:50:00,36.57,36.6,36.56,36.59,885290.0,29.9634,29.988,29.9552,29.9798,885290.0
2021-04-09 15:55:00,36.59,36.66,36.58,36.6,1840431.0,29.9798,30.0371,29.9716,29.988,1840431.0
2021-04-12 09:30:00,36.48,36.54,36.4,36.41,980150.0,29.8897,29.9388,29.8241,29.8323,980150.0
2021-04-12 09:35:00,36.41,36.43,36.33,36.41,414045.0,29.8323,29.8487,29.7668,29.8323,414045.0
2021-04-12 09:40:00,36.41,36.5,36.4,36.48,260341.0,29.8323,29.906,29.8241,29.8897,260341.0
2021-04-12 09:45:00,36.48,36.57,36.47,36.56,260264.0,29.8897,29.9634,29.8815,29.9552,260264.0
2021-04-12 09:50:00,36.55,36.59,36.53,36.57,186691.0,29.947,29.9798,29.9306,29.9634,186691.0
2021-04-12 09:55:00,36.58,36.71,36.57,36.71,579065.0,29.9716,30.0781,29.9634,30.0781,579065.0
2021-04-12 10:00:00,36.7,36.71,36.65,36.65,319543.0,30.0699,30.0781,30.0289,30.0289,319543.0
2021-04-12 10:05:00,36.66,36.66,36.57,36.62,287390.0,30.0371,30.0371,29.9634,30.0044,287390.0
2021-04-12 10:10:00,36.62,36.63,36.52,36.54,295979.0,30.0044,30.0126,29.9224,29.9388,295979.0
2021-04-12 10:15:00,36.55,36.55,36.47,36.49,224264.0,29.947,29.947,29.8815,29.8978,224264.0
2021-04-12 10:20:00,36.48,36.52,36.47,36.49,187687.0,29.8897,29.9224,29.8815,29.8978,187687.0
2021-04-12 10:25:00,36.49,36.5,36.45,36.46,175917.0,29.8978,29.906,29.8651,29.8733,175917.0
2021-04-12 10:30:00,36.47,36.48,36.43,36.45,174964.0,29.8815,29.8897,29.8487,29.8651,174964.0
2021-04-12 10:35:00,36.44,36.47,36.43,36.45,174273.0,29.8569,29.8815,29.8487,29.8651,174273.0
2021-04-12 10:40:00,36.46,36.47,36.45,36.46,159808.0,29.8733,29.8815,29.8651,29.8733,159808.0
2021-04-12 10:45:00,36.45,36.48,36.43,36.44,187863.0,29.8651,29.8897,29.8487,29.8569,187863.0
2021-04-12 10:50:00,36.43,36.45,36.42,36.44,148952.0,29.8487,29.8651,29.8405,29.8569,148952.0
2021-04-12 10:55:00,36.44,36.49,36.42,36.49,250981.0,29.8569,29.8978,29.8405,29.8978,250981.0
2021-04-12 11:00:00,36.48,36.52,36.47,36.5,207561.0,29.8897,29.9224,29.8815,29.906,207561.0
2021-04-12 11:05:00,36.51,36.53,36.49,36.52,136689.0,29.9142,29.9306,29.8978,29.9224,136689.0
2021-04-12 11:10:00,36.52,36.55,36.5,36.54,186979.0,29.9224,29.947,29.906,29.9388,186979.0
2021-04-12 11:15:00,36.54,36.58,36.52,36.56,144676.0,29.9388,29.9716,29.9224,29.9552,144676.0
2021-04-12 11:20:00,36.57,36.57,36.54,36.54,107891.0,29.9634,29.9634,29.9388,29.9388,107891.0
2021-04-12 11:25:00,36.55,36.59,36.54,36.58,197920.0,29.947,29.9798,29.9388,29.9716,197920.0
2021-04-12 11:30:00,36.58,36.61,36.57,36.6,174574.0,29.9716,29.9962,29.9634,29.988,174574.0
2021-04-12 11:35:00,36.6,36.63,36.59,36.63,135343.0,29.988,30.0126,29.9798,30.0126,135343.0
2021-04-12 11:40:00,36.63,36.64,36.6,36.63,144035.0,30.0126,30.0207,29.988,30.0126,144035.0
2021-04-12 11:45:00,36.63,36.63,36.58,36.59,158114.0,30.0126,30.0126,29.9716,29.9798,158114.0
2021-04-12 11:50:00,36.6,36.6,36.58,36.59,103219.0,29.988,29.988,29.9716,29.9798,103219.0
2021-04-12 11:55:00,36.6,36.61,36.59,36.61,97826.0,29.988,29.9962,29.9798,29.9962,97826.0
2021-04-12 12:00:00,36.61,36.62,36.59,36.6,122886.0,29.9962,30.0044,29.9798,29.988,122886.0
2021-04-12 12:05:00,36.59,36.6,36.56,36.57,121091.0,29.9798,29.988,29.9552,29.9634,121091.0
2021-04-12 12:10:00,36.57,36.61,36.56,36.61,95555.0,29.9634,29.9962,29.9552,29.9962,95555.0
2021-04-12 12:15:00,36.61,36.63,36.59,36.62,145522.0,29.9962,30.0126,29.9798,30.0044,145522.0
2021-04-12 12:20:00,36.62,36.63,36.61,36.63,111805.0,30.0044,30.0126,29.9962,30.0126,111805.0
2021-04-12 12:25:00,36.62,36.66,36.62,36.65,229160.0,30.0044,30.0371,30.0044,30.0289,229160.0
2021-04-12 12:30:00,36.64,36.72,36.64,36.71,637107.0,30.0207,30.0863,30.0207,30.0781,637107.0
2021-04-12 12:35:00,36.7,36.73,36.69,36.72,255027.0,30.0699,30.0945,30.0617,30.0863,255027.0
2021-04-12 12:40:00,36.72,36.75,36.69,36.71,287969.0,30.0863,30.1109,30.0617,30.0781,287969.0
2021-04-12 12:45:00,36.7,36.71,36.66,36.67,146338.0,30.0699,30.0781,30.0371,30.0453,146338.0
2021-04-12 12:50:00,36.68,36.69,36.66,36.69,105693.0,30.0535,30.0617,30.0371,30.0617,105693.0
2021-04-12 12:55:00,36.68,36.7,36.66,36.68,96770.0,30.0535,30.0699,30.0371,30.0535,96770.0
2021-04-12 13:00:00,36.67,36.68,36.65,36.66,100096.0,30.0453,30.0535,30.0289,30.0371,100096.0
2021-04-12 13:05:00,36.66,36.67,36.65,36.66,76814.0,30.0371,30.0453,30.0289,30.0371,76814.0
2021-04-12 13:10:00,36.66,36.68,36.65,36.68,123357.0,30.0371,30.0535,30.0289,30.0535,123357.0
2021-04-12 13:15:00,36.68,36.69,36.65,36.69,115354.0,30.0535,30.0617,30.0289,30.0617,115354.0
2021-04-12 13:20:00,36.69,36.73,36.68,36.73,283214.0,30.0617,30.0945,30.0535,30.0945,283214.0
2021-04-12 13:25:00,36.73,36.74,36.72,36.73,191637.0,30.0945,30.1027,30.0863,30.0945,191637.0
2021-04-12 13:30:00,36.73,36.74,36.68,36.73,217312.0,30.0945,30.1027,30.0535,30.0945,217312.0
2021-04-12 13:35:00,36.73,36.76,36.73,36.75,462622.0,30.0945,30.1191,30.0945,30.1109,462622.0
2021-04-12 13:40:00,36.75,36.81,36.75,36.8,435380.0,30.1109,30.16,30.1109,30.1518,435380.0
2021-04-12 13:45:00,36.8,36.85,36.79,36.81,321827.0,30.1518,30.1928,30.1436,30.16,321827.0
2021-04-12 13:50:00,36.8,36.84,36.79,36.81,406836.0,30.1518,30.1846,30.1436,30.16,406836.0
2021-04-12 13:55:00,36.81,36.83,36.79,36.83,790811.0,30.16,30.1764,30.1436,30.1764,790811.0
2021-04-12 14:00:00,36.82,36.85,36.82,36.84,236561.0,30.1682,30.1928,30.1682,30.1846,236561.0
2021-04-12 14:05:00,36.83,36.84,36.79,36.8,216478.0,30.1764,30.1846,30.1436,30.1518,216478.0
2021-04-12 14:10:00,36.8,36.8,36.76,36.79,210034.0,30.1518,30.1518,30.1191,30.1436,210034.0
2021-04-12 14:15:00,36.8,36.81,36.78,36.8,175587.0,30.1518,30.16,30.1355,30.1518,175587.0
2021-04-12 14:20:00,36.8,36.83,36.8,36.83,140221.0,30.1518,30.1764,30.1518,30.1764,140221.0
2021-04-12 14:25:00,36.83,36.87,36.82,36.87,320259.0,30.1764,30.2092,30.1682,30.2092,320259.0
2021-04-12 14:30:00,36.87,36.89,36.86,36.87,251990.0,30.2092,30.2256,30.201,30.2092,251990.0
2021-04-12 14:35:00,36.88,36.89,36.86,36.89,393047.0,30.2174,30.2256,30.201,30.2256,393047.0
2021-04-12 14:40:00,36.89,36.89,36.88,36.88,182092.0,30.2256,30.2256,30.2174,30.2174,182092.0
2021-04-12 14:45:00,36.89,36.9,36.88,36.89,177271.0,30.2256,30.2338,30.2174,30.2256,177271.0
2021-04-12 14:50:00,36.89,36.95,36.88,36.94,712934.0,30.2256,30.2747,30.2174,30.2665,712934.0
2021-04-12 14:55:00,36.94,36.97,36.91,36.97,373514.0,30.2665,30.2911,30.242,30.2911,373514.0
2021-04-12 15:00:00,36.97,37.0,36.95,36.98,668516.0,30.2911,30.3157,30.2747,30.2993,668516.0
2021-04-12 15:05:00,36.98,37.0,36.98,37.0,303216.0,30.2993,30.3157,30.2993,30.3157,303216.0
2021-04-12 15:10:00,37.0,37.04,36.99,37.02,835326.0,30.3157,30.3485,30.3075,30.3321,835326.0
2021-04-12 15:15:00,37.02,37.03,36.98,37.01,474013.0,30.3321,30.3403,30.2993,30.3239,474013.0
2021-04-12 15:20:00,37.01,37.01,36.95,36.95,407451.0,30.3239,30.3239,30.2747,30.2747,407451.0
2021-04-12 15:25:00,36.95,36.96,36.92,36.94,303800.0,30.2747,30.2829,30.2502,30.2665,303800.0
2021-04-12 15:30:00,36.95,36.96,36.94,36.96,242413.0,30.2747,30.2829,30.2665,30.2829,242413.0
2021-04-12 15:35:00,36.96,36.99,36.95,36.98,263306.0,30.2829,30.3075,30.2747,30.2993,263306.0
2021-04-12 15:40:00,36.98,37.0,36.94,36.97,285579.0,30.2993,30.3157,30.2665,30.2911,285579.0
2021-04-12 15:45:00,36.97,36.98,36.96,36.97,426618.0,30.2911,30.2993,30.2829,30.2911,426618.0
2021-04-12 15:50:00,36.96,37.02,36.96,37.0,1033974.0,30.2829,30.3321,30.2829,30.3157,1033974.0
2021-04-12 15:55:00,37.0,37.0,36.95,36.98,1639781.0,30.3157,30.3157,30.2747,30.2993,1639781.0
2021-04-13 09:30:00,37.41,37.57,37.24,37.55,2414923.0,30.6516,30.7827,30.5124,30.7663,2414923.0
2021-04-13 09:35:00,37.55,37.65,37.51,37.52,1587442.0,30.7663,30.8483,30.7336,30.7418,1587442.0
2021-04-13 09:40:00,37.52,37.53,37.18,37.19,1176372.0,30.7418,30.75,30.4632,30.4714,1176372.0
2021-04-13 09:45:00,37.19,37.38,37.15,37.35,809522.0,30.4714,30.6271,30.4386,30.6025,809522.0
2021-04-13 09:50:00,37.34,37.46,37.34,37.36,673579.0,30.5943,30.6926,30.5943,30.6107,673579.0
2021-04-13 09:55:00,37.36,37.41,37.3,37.41,430956.0,30.6107,30.6516,30.5615,30.6516,430956.0
2021-04-13 10:00:00,37.41,37.45,37.34,37.41,425996.0,30.6516,30.6844,30.5943,30.6516,425996.0
2021-04-13 10:05:00,37.41,37.42,37.24,37.29,475778.0,30.6516,30.6598,30.5124,30.5533,475778.0
2021-04-13 10:10:00,37.3,37.3,37.21,37.26,357647.0,30.5615,30.5615,30.4878,30.5287,357647.0
2021-04-13 10:15:00,37.26,37.3,37.23,37.26,269533.0,30.5287,30.5615,30.5042,30.5287,269533.0
2021-04-13 10:20:00,37.26,37.29,37.18,37.2,536106.0,30.5287,30.5533,30.4632,30.4796,536106.0
2021-04-13 10:25:00,37.2,37.21,37.13,37.16,495743.0,30.4796,30.4878,30.4222,30.4468,495743.0
2021-04-13 10:30:00,37.16,37.16,37.1,37.11,379446.0,30.4468,30.4468,30.3976,30.4058,379446.0
2021-04-13 10:35:00,37.11,37.14,37.06,37.13,424190.0,30.4058,30.4304,30.3649,30.4222,424190.0
2021-04-13 10:40:00,37.13,37.13,37.07,37.11,266425.0,30.4222,30.4222,30.3731,30.4058,266425.0
2021-04-13 10:45:00,37.1,37.14,37.08,37.14,285247.0,30.3976,30.4304,30.3813,30.4304,285247.0
2021-04-13 10:50:00,37.14,37.16,37.11,37.12,280727.0,30.4304,30.4468,30.4058,30.414,280727.0
2021-04-13 10:55:00,37.12,37.19,37.11,37.15,267392.0,30.414,30.4714,30.4058,30.4386,267392.0
2021-04-13 11:00:00,37.16,37.16,37.09,37.11,291614.0,30.4468,30.4468,30.3895,30.4058,291614.0
2021-04-13 11:05:00,37.11,37.13,37.07,37.09,370908.0,30.4058,30.4222,30.3731,30.3895,370908.0
2021-04-13 11:10:00,37.09,37.11,37.07,37.08,216652.0,30.3895,30.4058,30.3731,30.3813,216652.0
2021-04-13 11:15:00,37.07,37.1,37.06,37.09,216914.0,30.3731,30.3976,30.3649,30.3895,216914.0
2021-04-13 11:20:00,37.09,37.12,37.08,37.1,218210.0,30.3895,30.414,30.3813,30.3976,218210.0
2021-04-13 11:25:00,37.11,37.12,37.1,37.11,168339.0,30.4058,30.414,30.3976,30.4058,168339.0
2021-04-13 11:30:00,37.1,37.12,37.05,37.05,271624.0,30.3976,30.414,30.3567,30.3567,271624.0
2021-04-13 11:35:00,37.05,37.08,37.04,37.08,214260.0,30.3567,30.3813,30.3485,30.3813,214260.0
2021-04-13 11:40:00,37.07,37.07,37.04,37.05,192709.0,30.3731,30.3731,30.3485,30.3567,192709.0
2021-04-13 11:45:00,37.05,37.05,37.0,37.02,514416.0,30.3567,30.3567,30.3157,30.3321,514416.0
2021-04-13 11:50:00,37.02,37.03,37.0,37.02,189402.0,30.3321,30.3403,30.3157,30.3321,189402.0
2021-04-13 11:55:00,37.02,37.02,36.95,36.97,445000.0,30.3321,30.3321,30.2747,30.2911,445000.0
2021-04-13 12:00:00,36.97,36.97,36.93,36.93,286697.0,30.2911,30.2911,30.2584,30.2584,286697.0
2021-04-13 12:05:00,36.94,36.95,36.91,36.92,346348.0,30.2665,30.2747,30.242,30.2502,346348.0
2021-04-13 12:10:00,36.91,36.93,36.89,36.9,267438.0,30.242,30.2584,30.2256,30.2338,267438.0
2021-04-13 12:15:00,36.9,36.91,36.89,36.9,160680.0,30.2338,30.242,30.2256,30.2338,160680.0
2021-04-13 12:20:00,36.9,36.97,36.89,36.95,342578.0,30.2338,30.2911,30.2256,30.2747,342578.0
2021-04-13 12:25:00,36.96,36.97,36.93,36.93,202664.0,30.2829,30.2911,30.2584,30.2584,202664.0
2021-04-13 12:30:00,36.94,37.01,36.93,36.99,271823.0,30.2665,30.3239,30.2584,30.3075,271823.0
2021-04-13 12:35:00,36.99,37.0,36.97,36.98,117611.0,30.3075,30.3157,30.2911,30.2993,117611.0
2021-04-13 12:40:00,36.98,37.01,36.98,37.01,140736.0,30.2993,30.3239,30.2993,30.3239,140736.0
2021-04-13 12:45:00,37.01,37.01,36.98,36.99,215418.0,30.3239,30.3239,30.2993,30.3075,215418.0
2021-04-13 12:50:00,36.99,36.99,36.95,36.98,160969.0,30.3075,30.3075,30.2747,30.2993,160969.0
2021-04-13 12:55:00,36.98,36.99,36.96,36.99,172338.0,30.2993,30.3075,30.2829,30.3075,172338.0
2021-04-13 13:00:00,36.99,37.03,36.97,37.02,162668.0,30.3075,30.3403,30.2911,30.3321,162668.0
2021-04-13 13:05:00,37.03,37.06,37.02,37.04,215258.0,30.3403,30.3649,30.3321,30.3485,215258.0
2021-04-13 13:10:00,37.04,37.04,37.0,37.02,176633.0,30.3485,30.3485,30.3157,30.3321,176633.0
2021-04-13 13:15:00,37.02,37.02,37.0,37.02,90480.0,30.3321,30.3321,30.3157,30.3321,90480.0
2021-04-13 13:20:00,37.02,37.02,36.97,37.0,175790.0,30.3321,30.3321,30.2911,30.3157,175790.0
2021-04-13 13:25:00,36.99,37.01,36.98,36.98,114215.0,30.3075,30.3239,30.2993,30.2993,114215.0
2021-04-13 13:30:00,36.98,37.02,36.98,37.02,196459.0,30.2993,30.3321,30.2993,30.3321,196459.0
2021-04-13 13:35:00,37.02,37.02,37.0,37.0,122991.0,30.3321,30.3321,30.3157,30.3157,122991.0
2021-04-13 13:40:00,37.01,37.01,36.97,37.0,201592.0,30.3239,30.3239,30.2911,30.3157,201592.0
2021-04-13 13:45:00,37.0,37.03,36.99,37.02,106125.0,30.3157,30.3403,30.3075,30.3321,106125.0
2021-04-13 13:50:00,37.02,37.02,36.99,37.02,228062.0,30.3321,30.3321,30.3075,30.3321,228062.0
2021-04-13 13:55:00,37.02,37.03,37.01,37.02,117820.0,30.3321,30.3403,30.3239,30.3321,117820.0
2021-04-13 14:00:00,37.01,37.04,37.01,37.02,167603.0,30.3239,30.3485,30.3239,30.3321,167603.0
2021-04-13 14:05:00,37.03,37.05,37.01,37.04,185515.0,30.3403,30.3567,30.3239,30.3485,185515.0
2021-04-13 14:10:00,37.04,37.06,37.01,37.05,171039.0,30.3485,30.3649,30.3239,30.3567,171039.0
2021-04-13 14:15:00,37.05,37.08,37.05,37.08,283289.0,30.3567,30.3813,30.3567,30.3813,283289.0
2021-04-13 14:20:00,37.08,37.08,37.06,37.08,131696.0,30.3813,30.3813,30.3649,30.3813,131696.0
2021-04-13 14:25:00,37.08,37.1,37.06,37.09,210366.0,30.3813,30.3976,30.3649,30.3895,210366.0
2021-04-13 14:30:00,37.09,37.09,37.06,37.08,221483.0,30.3895,30.3895,30.3649,30.3813,221483.0
2021-04-13 14:35:00,37.07,37.1,37.07,37.09,125537.0,30.3731,30.3976,30.3731,30.3895,125537.0
2021-04-13 14:40:00,37.09,37.1,37.07,37.1,184078.0,30.3895,30.3976,30.3731,30.3976,184078.0
2021-04-13 14:45:00,37.1,37.12,37.09,37.09,212383.0,30.3976,30.414,30.3895,30.3895,212383.0
2021-04-13 14:50:00,37.09,37.11,37.08,37.11,148828.0,30.3895,30.4058,30.3813,30.4058,148828.0
2021-04-13 14:55:00,37.11,37.12,37.09,37.11,131682.0,30.4058,30.414,30.3895,30.4058,131682.0
2021-04-13 15:00:00,37.11,37.15,37.1,37.14,195927.0,30.4058,30.4386,30.3976,30.4304,195927.0
2021-04-13 15:05:00,37.14,37.15,37.1,37.15,245445.0,30.4304,30.4386,30.3976,30.4386,245445.0
2021-04-13 15:10:00,37.15,37.16,37.14,37.16,136392.0,30.4386,30.4468,30.4304,30.4468,136392.0
2021-04-13 15:15:00,37.16,37.18,37.14,37.18,239628.0,30.4468,30.4632,30.4304,30.4632,239628.0
2021-04-13 15:20:00,37.18,37.19,37.16,37.16,213429.0,30.4632,30.4714,30.4468,30.4468,213429.0
2021-04-13 15:25:00,37.16,37.18,37.16,37.17,133264.0,30.4468,30.4632,30.4468,30.455,133264.0
2021-04-13 15:30:00,37.18,37.18,37.14,37.15,261774.0,30.4632,30.4632,30.4304,30.4386,261774.0
2021-04-13 15:35:00,37.14,37.15,37.12,37.15,304080.0,30.4304,30.4386,30.414,30.4386,304080.0
2021-04-13 15:40:00,37.15,37.15,37.1,37.1,229498.0,30.4386,30.4386,30.3976,30.3976,229498.0
2021-04-13 15:45:00,37.11,37.14,37.09,37.13,351394.0,30.4058,30.4304,30.3895,30.4222,351394.0
2021-04-13 15:50:00,37.13,37.15,37.12,37.14,503635.0,30.4222,30.4386,30.414,30.4304,503635.0
2021-04-13 15:55:00,37.14,37.17,37.11,37.15,1211721.0,30.4304,30.455,30.4058,30.4386,1211721.0
2021-04-14 09:30:00,37.17,37.32,37.13,37.16,816302.0,30.455,30.5779,30.4222,30.4468,816302.0
2021-04-14 09:35:00,37.16,37.24,37.13,37.21,447027.0,30.4468,30.5124,30.4222,30.4878,447027.0
2021-04-14 09:40:00,37.21,37.3,37.19,37.27,389141.0,30.4878,30.5615,30.4714,30.5369,389141.0
2021-04-14 09:45:00,37.26,37.38,37.26,37.38,424644.0,30.5287,30.6271,30.5287,30.6271,424644.0
2021-04-14 09:50:00,37.38,37.38,37.18,37.23,283896.0,30.6271,30.6271,30.4632,30.5042,283896.0
2021-04-14 09:55:00,37.22,37.26,37.2,37.23,204615.0,30.496,30.5287,30.4796,30.5042,204615.0
2021-04-14 10:00:00,37.23,37.24,37.15,37.17,263551.0,30.5042,30.5124,30.4386,30.455,263551.0
2021-04-14 10:05:00,37.16,37.21,37.12,37.13,306263.0,30.4468,30.4878,30.414,30.4222,306263.0
2021-04-14 10:10:00,37.13,37.16,37.1,37.15,211614.0,30.4222,30.4468,30.3976,30.4386,211614.0
2021-04-14 10:15:00,37.15,37.19,37.13,37.16,284240.0,30.4386,30.4714,30.4222,30.4468,284240.0
2021-04-14 10:20:00,37.16,37.24,37.15,37.22,258482.0,30.4468,30.5124,30.4386,30.496,258482.0
2021-04-14 10:25:00,37.21,37.25,37.21,37.23,224638.0,30.4878,30.5205,30.4878,30.5042,224638.0
2021-04-14 10:30:00,37.24,37.25,37.19,37.22,260916.0,30.5124,30.5205,30.4714,30.496,260916.0
2021-04-14 10:35:00,37.22,37.22,37.15,37.17,194227.0,30.496,30.496,30.4386,30.455,194227.0
2021-04-14 10:40:00,37.16,37.17,37.11,37.12,323900.0,30.4468,30.455,30.4058,30.414,323900.0
2021-04-14 10:45:00,37.12,37.18,37.11,37.18,404497.0,30.414,30.4632,30.4058,30.4632,404497.0
2021-04-14 10:50:00,37.17,37.18,37.12,37.14,217132.0,30.455,30.4632,30.414,30.4304,217132.0
2021-04-14 10:55:00,37.14,37.15,37.07,37.08,468863.0,30.4304,30.4386,30.3731,30.3813,468863.0
2021-04-14 11:00:00,37.07,37.09,37.04,37.07,364272.0,30.3731,30.3895,30.3485,30.3731,364272.0
2021-04-14 11:05:00,37.07,37.08,37.03,37.03,234316.0,30.3731,30.3813,30.3403,30.3403,234316.0
2021-04-14 11:10:00,37.04,37.04,37.01,37.02,476989.0,30.3485,30.3485,30.3239,30.3321,476989.0
2021-04-14 11:15:00,37.03,37.07,37.02,37.07,338308.0,30.3403,30.3731,30.3321,30.3731,338308.0
2021-04-14 11:20:00,37.07,37.08,37.04,37.05,218603.0,30.3731,30.3813,30.3485,30.3567,218603.0
2021-04-14 11:25:00,37.05,37.05,37.01,37.02,333995.0,30.3567,30.3567,30.3239,30.3321,333995.0
2021-04-14 11:30:00,37.02,37.1,37.02,37.05,362261.0,30.3321,30.3976,30.3321,30.3567,362261.0
2021-04-14 11:35:00,37.05,37.07,37.01,37.01,353412.0,30.3567,30.3731,30.3239,30.3239,353412.0
2021-04-14 11:40:00,37.01,37.02,36.97,36.98,321256.0,30.3239,30.3321,30.2911,30.2993,321256.0
2021-04-14 11:45:00,36.99,37.01,36.98,36.99,205406.0,30.3075,30.3239,30.2993,30.3075,205406.0
2021-04-14 11:50:00,36.99,37.03,36.98,37.02,234990.0,30.3075,30.3403,30.2993,30.3321,234990.0
2021-04-14 11:55:00,37.02,37.04,36.99,36.99,321085.0,30.3321,30.3485,30.3075,30.3075,321085.0
2021-04-14 12:00:00,37.0,37.0,36.96,36.98,208662.0,30.3157,30.3157,30.2829,30.2993,208662.0
2021-04-14 12:05:00,36.98,37.01,36.96,37.01,218304.0,30.2993,30.3239,30.2829,30.3239,218304.0
2021-04-14 12:10:00,37.0,37.03,36.99,37.02,105938.0,30.3157,30.3403,30.3075,30.3321,105938.0
2021-04-14 12:15:00,37.03,37.05,37.02,37.05,196729.0,30.3403,30.3567,30.3321,30.3567,196729.0
2021-04-14 12:20:00,37.05,37.07,37.04,37.06,315017.0,30.3567,30.3731,30.3485,30.3649,315017.0
2021-04-14 12:25:00,37.06,37.08,37.04,37.05,168470.0,30.3649,30.3813,30.3485,30.3567,168470.0
2021-04-14 12:30:00,37.05,37.07,37.03,37.05,149686.0,30.3567,30.3731,30.3403,30.3567,149686.0
2021-04-14 12:35:00,37.05,37.08,37.05,37.05,162674.0,30.3567,30.3813,30.3567,30.3567,162674.0
2021-04-14 12:40:00,37.05,37.08,37.05,37.08,97538.0,30.3567,30.3813,30.3567,30.3813,97538.0
2021-04-14 12:45:00,37.08,37.08,37.04,37.05,192179.0,30.3813,30.3813,30.3485,30.3567,192179.0
2021-04-14 12:50:00,37.06,37.06,37.03,37.04,152027.0,30.3649,30.3649,30.3403,30.3485,152027.0
2021-04-14 12:55:00,37.04,37.05,37.02,37.03,154735.0,30.3485,30.3567,30.3321,30.3403,154735.0
2021-04-14 13:00:00,37.04,37.05,37.02,37.05,134456.0,30.3485,30.3567,30.3321,30.3567,134456.0
2021-04-14 13:05:00,37.04,37.06,37.02,37.05,160920.0,30.3485,30.3649,30.3321,30.3567,160920.0
2021-04-14 13:10:00,37.04,37.08,37.04,37.07,212973.0,30.3485,30.3813,30.3485,30.3731,212973.0
2021-04-14 13:15:00,37.08,37.08,37.04,37.05,97786.0,30.3813,30.3813,30.3485,30.3567,97786.0
2021-04-14 13:20:00,37.05,37.09,37.04,37.07,178608.0,30.3567,30.3895,30.3485,30.3731,178608.0
2021-04-14 13:25:00,37.06,37.08,37.04,37.06,105131.0,30.3649,30.3813,30.3485,30.3649,105131.0
2021-04-14 13:30:00,37.06,37.06,37.04,37.05,137686.0,30.3649,30.3649,30.3485,30.3567,137686.0
2021-04-14 13:35:00,37.05,37.08,37.04,37.08,111363.0,30.3567,30.3813,30.3485,30.3813,111363.0
2021-04-14 13:40:00,37.08,37.1,37.07,37.1,178118.0,30.3813,30.3976,30.3731,30.3976,178118.0
2021-04-14 13:45:00,37.1,37.12,37.09,37.11,151009.0,30.3976,30.414,30.3895,30.4058,151009.0
2021-04-14 13:50:00,37.12,37.13,37.09,37.12,150580.0,30.414,30.4222,30.3895,30.414,150580.0
2021-04-14 13:55:00,37.12,37.13,37.05,37.07,256560.0,30.414,30.4222,30.3567,30.3731,256560.0
2021-04-14 14:00:00,37.07,37.08,37.05,37.06,170969.0,30.3731,30.3813,30.3567,30.3649,170969.0
2021-04-14 14:05:00,37.07,37.07,37.0,37.02,232841.0,30.3731,30.3731,30.3157,30.3321,232841.0
2021-04-14 14:10:00,37.02,37.07,37.01,37.06,228261.0,30.3321,30.3731,30.3239,30.3649,228261.0
2021-04-14 14:15:00,37.06,37.08,37.04,37.08,226987.0,30.3649,30.3813,30.3485,30.3813,226987.0
2021-04-14 14:20:00,37.08,37.1,37.07,37.09,133874.0,30.3813,30.3976,30.3731,30.3895,133874.0
2021-04-14 14:25:00,37.08,37.1,37.07,37.07,149691.0,30.3813,30.3976,30.3731,30.3731,149691.0
2021-04-14 14:30:00,37.08,37.08,37.05,37.05,132966.0,30.3813,30.3813,30.3567,30.3567,132966.0
2021-04-14 14:35:00,37.06,37.07,37.05,37.07,92257.0,30.3649,30.3731,30.3567,30.3731,92257.0
2021-04-14 14:40:00,37.07,37.08,37.06,37.08,132446.0,30.3731,30.3813,30.3649,30.3813,132446.0
2021-04-14 14:45:00,37.08,37.09,37.06,37.08,153338.0,30.3813,30.3895,30.3649,30.3813,153338.0
2021-04-14 14:50:00,37.08,37.08,37.06,37.06,129233.0,30.3813,30.3813,30.3649,30.3649,129233.0
2021-04-14 14:55:00,37.06,37.09,37.05,37.06,165940.0,30.3649,30.3895,30.3567,30.3649,165940.0
2021-04-14 15:00:00,37.07,37.08,37.06,37.08,168884.0,30.3731,30.3813,30.3649,30.3813,168884.0
2021-04-14 15:05:00,37.07,37.09,37.06,37.08,194864.0,30.3731,30.3895,30.3649,30.3813,194864.0
2021-04-14 15:10:00,37.08,37.09,37.06,37.07,237702.0,30.3813,30.3895,30.3649,30.3731,237702.0
2021-04-14 15:15:00,37.07,37.08,37.06,37.06,155612.0,30.3731,30.3813,30.3649,30.3649,155612.0
2021-04-14 15:20:00,37.07,37.08,37.05,37.07,205932.0,30.3731,30.3813,30.3567,30.3731,205932.0
2021-04-14 15:25:00,37.07,37.09,37.07,37.08,166260.0,30.3731,30.3895,30.3731,30.3813,166260.0
2021-04-14 15:30:00,37.09,37.13,37.08,37.11,385712.0,30.3895,30.4222,30.3813,30.4058,385712.0
2021-04-14 15:35:00,37.11,37.13,37.09,37.11,279264.0,30.4058,30.4222,30.3895,30.4058,279264.0
2021-04-14 15:40:00,37.12,37.12,37.09,37.1,275200.0,30.414,30.414,30.3895,30.3976,275200.0
2021-04-14 15:45:00,37.11,37.12,37.09,37.1,360126.0,30.4058,30.414,30.3895,30.3976,360126.0
2021-04-14 15:50:00,37.1,37.13,37.09,37.11,450355.0,30.3976,30.4222,30.3895,30.4058,450355.0
2021-04-14 15:55:00,37.11,37.18,37.08,37.17,1437324.0,30.4058,30.4632,30.3813,30.455,1437324.0
2021-04-15 09:30:00,37.26,37.42,37.26,37.34,654263.0,30.5287,30.6598,30.5287,30.5943,654263.0
2021-04-15 09:35:00,37.35,37.44,37.28,37.33,540426.0,30.6025,30.6762,30.5451,30.5861,540426.0
2021-04-15 09:40:00,37.33,37.43,37.32,37.41,350353.0,30.5861,30.668,30.5779,30.6516,350353.0
2021-04-15 09:45:00,37.41,37.55,37.4,37.55,610831.0,30.6516,30.7663,30.6434,30.7663,610831.0
2021-04-15 09:50:00,37.54,37.55,37.41,37.42,394180.0,30.7582,30.7663,30.6516,30.6598,394180.0
2021-04-15 09:55:00,37.42,37.5,37.41,37.5,324529.0,30.6598,30.7254,30.6516,30.7254,324529.0
2021-04-15 10:00:00,37.5,37.58,37.48,37.57,458202.0,30.7254,30.7909,30.709,30.7827,458202.0
2021-04-15 10:05:00,37.57,37.58,37.5,37.51,295678.0,30.7827,30.7909,30.7254,30.7336,295678.0
2021-04-15 10:10:00,37.51,37.52,37.46,37.49,199803.0,30.7336,30.7418,30.6926,30.7172,199803.0
2021-04-15 10:15:00,37.49,37.52,37.47,37.47,210276.0,30.7172,30.7418,30.7008,30.7008,210276.0
2021-04-15 10:20:00,37.47,37.5,37.43,37.45,317718.0,30.7008,30.7254,30.668,30.6844,317718.0
2021-04-15 10:25:00,37.46,37.46,37.4,37.41,200976.0,30.6926,30.6926,30.6434,30.6516,200976.0
2021-04-15 10:30:00,37.42,37.46,37.4,37.46,218419.0,30.6598,30.6926,30.6434,30.6926,218419.0
2021-04-15 10:35:00,37.45,37.5,37.44,37.47,236229.0,30.6844,30.7254,30.6762,30.7008,236229.0
2021-04-15 10:40:00,37.48,37.58,37.47,37.54,314464.0,30.709,30.7909,30.7008,30.7582,314464.0
2021-04-15 10:45:00,37.53,37.56,37.47,37.55,275988.0,30.75,30.7745,30.7008,30.7663,275988.0
2021-04-15 10:50:00,37.56,37.61,37.54,37.59,508349.0,30.7745,30.8155,30.7582,30.7991,508349.0
2021-04-15 10:55:00,37.58,37.6,37.56,37.59,176167.0,30.7909,30.8073,30.7745,30.7991,176167.0
2021-04-15 11:00:00,37.59,37.62,37.58,37.59,301936.0,30.7991,30.8237,30.7909,30.7991,301936.0
2021-04-15 11:05:00,37.59,37.61,37.57,37.58,242060.0,30.7991,30.8155,30.7827,30.7909,242060.0
2021-04-15 11:10:00,37.58,37.58,37.5,37.51,252179.0,30.7909,30.7909,30.7254,30.7336,252179.0
2021-04-15 11:15:00,37.51,37.54,37.5,37.54,178519.0,30.7336,30.7582,30.7254,30.7582,178519.0
2021-04-15 11:20:00,37.53,37.54,37.5,37.52,165398.0,30.75,30.7582,30.7254,30.7418,165398.0
2021-04-15 11:25:00,37.51,37.54,37.5,37.53,167271.0,30.7336,30.7582,30.7254,30.75,167271.0
2021-04-15 11:30:00,37.54,37.55,37.53,37.54,161349.0,30.7582,30.7663,30.75,30.7582,161349.0
2021-04-15 11:35:00,37.54,37.54,37.49,37.53,290147.0,30.7582,30.7582,30.7172,30.75,290147.0
2021-04-15 11:40:00,37.53,37.56,37.51,37.52,225777.0,30.75,30.7745,30.7336,30.7418,225777.0
2021-04-15 11:45:00,37.52,37.55,37.51,37.53,119672.0,30.7418,30.7663,30.7336,30.75,119672.0
2021-04-15 11:50:00,37.53,37.55,37.52,37.54,99714.0,30.75,30.7663,30.7418,30.7582,99714.0
2021-04-15 11:55:00,37.53,37.57,37.53,37.53,116781.0,30.75,30.7827,30.75,30.75,116781.0
2021-04-15 12:00:00,37.54,37.57,37.53,37.57,124603.0,30.7582,30.7827,30.75,30.7827,124603.0
2021-04-15 12:05:00,37.57,37.58,37.55,37.58,124570.0,30.7827,30.7909,30.7663,30.7909,124570.0
2021-04-15 12:10:00,37.58,37.58,37.53,37.55,185360.0,30.7909,30.7909,30.75,30.7663,185360.0
2021-04-15 12:15:00,37.55,37.59,37.53,37.59,174806.0,30.7663,30.7991,30.75,30.7991,174806.0
2021-04-15 12:20:00,37.59,37.59,37.56,37.58,200279.0,30.7991,30.7991,30.7745,30.7909,200279.0
2021-04-15 12:25:00,37.58,37.6,37.57,37.59,115097.0,30.7909,30.8073,30.7827,30.7991,115097.0
2021-04-15 12:30:00,37.59,37.6,37.56,37.58,300841.0,30.7991,30.8073,30.7745,30.7909,300841.0
2021-04-15 12:35:00,37.58,37.58,37.54,37.57,212423.0,30.7909,30.7909,30.7582,30.7827,212423.0
2021-04-15 12:40:00,37.57,37.59,37.56,37.57,146236.0,30.7827,30.7991,30.7745,30.7827,146236.0
2021-04-15 12:45:00,37.57,37.58,37.51,37.52,202356.0,30.7827,30.7909,30.7336,30.7418,202356.0
2021-04-15 12:50:00,37.52,37.55,37.5,37.52,223475.0,30.7418,30.7663,30.7254,30.7418,223475.0
2021-04-15 12:55:00,37.53,37.57,37.52,37.55,151281.0,30.75,30.7827,30.7418,30.7663,151281.0
2021-04-15 13:00:00,37.55,37.57,37.53,37.55,95740.0,30.7663,30.7827,30.75,30.7663,95740.0
2021-04-15 13:05:00,37.56,37.59,37.53,37.59,182565.0,30.7745,30.7991,30.75,30.7991,182565.0
2021-04-15 13:10:00,37.59,37.64,37.58,37.64,290150.0,30.7991,30.8401,30.7909,30.8401,290150.0
2021-04-15 13:15:00,37.64,37.64,37.61,37.62,158275.0,30.8401,30.8401,30.8155,30.8237,158275.0
2021-04-15 13:20:00,37.62,37.64,37.61,37.64,150532.0,30.8237,30.8401,30.8155,30.8401,150532.0
2021-04-15 13:25:00,37.64,37.65,37.62,37.64,208385.0,30.8401,30.8483,30.8237,30.8401,208385.0
2021-04-15 13:30:00,37.64,37.69,37.64,37.68,373392.0,30.8401,30.8811,30.8401,30.8729,373392.0
2021-04-15 13:35:00,37.69,37.7,37.68,37.7,256595.0,30.8811,30.8893,30.8729,30.8893,256595.0
2021-04-15 13:40:00,37.7,37.7,37.68,37.7,208624.0,30.8893,30.8893,30.8729,30.8893,208624.0
2021-04-15 13:45:00,37.69,37.7,37.63,37.64,245199.0,30.8811,30.8893,30.8319,30.8401,245199.0
2021-04-15 13:50:00,37.64,37.65,37.61,37.61,234808.0,30.8401,30.8483,30.8155,30.8155,234808.0
2021-04-15 13:55:00,37.62,37.62,37.57,37.58,188157.0,30.8237,30.8237,30.7827,30.7909,188157.0
2021-04-15 14:00:00,37.59,37.67,37.57,37.65,693549.0,30.7991,30.8647,30.7827,30.8483,693549.0
2021-04-15 14:05:00,37.66,37.67,37.63,37.64,176223.0,30.8565,30.8647,30.8319,30.8401,176223.0
2021-04-15 14:10:00,37.65,37.67,37.63,37.67,175726.0,30.8483,30.8647,30.8319,30.8647,175726.0
2021-04-15 14:15:00,37.66,37.69,37.66,37.69,166945.0,30.8565,30.8811,30.8565,30.8811,166945.0
2021-04-15 14:20:00,37.69,37.69,37.68,37.69,104367.0,30.8811,30.8811,30.8729,30.8811,104367.0
2021-04-15 14:25:00,37.69,37.7,37.67,37.7,177487.0,30.8811,30.8893,30.8647,30.8893,177487.0
2021-04-15 14:30:00,37.7,37.74,37.68,37.72,647361.0,30.8893,30.922,30.8729,30.9056,647361.0
2021-04-15 14:35:00,37.72,37.72,37.68,37.71,154587.0,30.9056,30.9056,30.8729,30.8974,154587.0
2021-04-15 14:40:00,37.71,37.72,37.69,37.7,118613.0,30.8974,30.9056,30.8811,30.8893,118613.0
2021-04-15 14:45:00,37.7,37.7,37.68,37.69,161972.0,30.8893,30.8893,30.8729,30.8811,161972.0
2021-04-15 14:50:00,37.69,37.69,37.67,37.68,190065.0,30.8811,30.8811,30.8647,30.8729,190065.0
2021-04-15 14:55:00,37.68,37.69,37.67,37.68,161107.0,30.8729,30.8811,30.8647,30.8729,161107.0
2021-04-15 15:00:00,37.68,37.68,37.64,37.64,185555.0,30.8729,30.8729,30.8401,30.8401,185555.0
2021-04-15 15:05:00,37.64,37.65,37.61,37.61,136148.0,30.8401,30.8483,30.8155,30.8155,136148.0
2021-04-15 15:10:00,37.62,37.63,37.58,37.61,219174.0,30.8237,30.8319,30.7909,30.8155,219174.0
2021-04-15 15:15:00,37.62,37.63,37.61,37.63,110138.0,30.8237,30.8319,30.8155,30.8319,110138.0
2021-04-15 15:20:00,37.63,37.63,37.58,37.6,298306.0,30.8319,30.8319,30.7909,30.8073,298306.0
2021-04-15 15:25:00,37.6,37.63,37.59,37.63,111334.0,30.8073,30.8319,30.7991,30.8319,111334.0
2021-04-15 15:30:00,37.63,37.65,37.61,37.65,286034.0,30.8319,30.8483,30.8155,30.8483,286034.0
2021-04-15 15:35:00,37.65,37.65,37.62,37.64,226941.0,30.8483,30.8483,30.8237,30.8401,226941.0
2021-04-15 15:40:00,37.64,37.67,37.63,37.67,248070.0,30.8401,30.8647,30.8319,30.8647,248070.0
2021-04-15 15:45:00,37.67,37.7,37.66,37.66,448392.0,30.8647,30.8893,30.8565,30.8565,448392.0
2021-04-15 15:50:00,37.66,37.67,37.62,37.62,581161.0,30.8565,30.8647,30.8237,30.8237,581161.0
2021-04-15 15:55:00,37.62,37.64,37.58,37.61,1369442.0,30.8237,30.8401,30.7909,30.8155,1369442.0
2021-04-16 09:30:00,37.87,38.0,37.81,37.96,3203846.0,31.0285,31.1351,30.9794,31.1023,3203846.0
2021-04-16 09:35:00,37.97,38.14,37.96,38.12,2006615.0,31.1105,31.2498,31.1023,31.2334,2006615.0
2021-04-16 09:40:00,38.11,38.16,38.07,38.09,704080.0,31.2252,31.2661,31.1924,31.2088,704080.0
2021-04-16 09:45:00,38.09,38.12,37.89,37.9,851573.0,31.2088,31.2334,31.0449,31.0531,851573.0
2021-04-16 09:50:00,37.89,37.95,37.88,37.95,429991.0,31.0449,31.0941,31.0367,31.0941,429991.0
2021-04-16 09:55:00,37.95,38.02,37.94,38.0,439690.0,31.0941,31.1514,31.0859,31.1351,439690.0
2021-04-16 10:00:00,38.01,38.09,38.0,38.08,473409.0,31.1432,31.2088,31.1351,31.2006,473409.0
2021-04-16 10:05:00,38.08,38.15,38.07,38.14,454938.0,31.2006,31.258,31.1924,31.2498,454938.0
2021-04-16 10:10:00,38.15,38.19,38.07,38.19,430799.0,31.258,31.2907,31.1924,31.2907,430799.0
2021-04-16 10:15:00,38.19,38.3,38.18,38.27,1061996.0,31.2907,31.3809,31.2825,31.3563,1061996.0
2021-04-16 10:20:00,38.27,38.34,38.26,38.29,992099.0,31.3563,31.4136,31.3481,31.3727,992099.0
2021-04-16 10:25:00,38.28,38.33,38.26,38.32,612677.0,31.3645,31.4054,31.3481,31.3972,612677.0
2021-04-16 10:30:00,38.32,38.34,38.3,38.34,494561.0,31.3972,31.4136,31.3809,31.4136,494561.0
2021-04-16 10:35:00,38.33,38.44,38.33,38.37,974566.0,31.4054,31.4956,31.4054,31.4382,974566.0
2021-04-16 10:40:00,38.36,38.37,38.31,38.32,313548.0,31.43,31.4382,31.3891,31.3972,313548.0
2021-04-16 10:45:00,38.32,38.38,38.28,38.3,335477.0,31.3972,31.4464,31.3645,31.3809,335477.0
2021-04-16 10:50:00,38.3,38.3,38.21,38.25,368098.0,31.3809,31.3809,31.3071,31.3399,368098.0
2021-04-16 10:55:00,38.26,38.31,38.25,38.3,315538.0,31.3481,31.3891,31.3399,31.3809,315538.0
2021-04-16 11:00:00,38.29,38.38,38.29,38.3,458505.0,31.3727,31.4464,31.3727,31.3809,458505.0
2021-04-16 11:05:00,38.3,38.37,38.29,38.36,306744.0,31.3809,31.4382,31.3727,31.43,306744.0
2021-04-16 11:10:00,38.35,38.38,38.3,38.31,230102.0,31.4218,31.4464,31.3809,31.3891,230102.0
2021-04-16 11:15:00,38.32,38.36,38.3,38.33,236500.0,31.3972,31.43,31.3809,31.4054,236500.0
2021-04-16 11:20:00,38.33,38.34,38.28,38.3,273565.0,31.4054,31.4136,31.3645,31.3809,273565.0
2021-04-16 11:25:00,38.3,38.35,38.29,38.34,256096.0,31.3809,31.4218,31.3727,31.4136,256096.0
2021-04-16 11:30:00,38.35,38.4,38.34,38.39,323927.0,31.4218,31.4628,31.4136,31.4546,323927.0
2021-04-16 11:35:00,38.38,38.43,38.37,38.41,478289.0,31.4464,31.4874,31.4382,31.471,478289.0
2021-04-16 11:40:00,38.41,38.43,38.39,38.43,267569.0,31.471,31.4874,31.4546,31.4874,267569.0
2021-04-16 11:45:00,38.43,38.45,38.39,38.4,354926.0,31.4874,31.5038,31.4546,31.4628,354926.0
2021-04-16 11:50:00,38.4,38.41,38.34,38.35,281819.0,31.4628,31.471,31.4136,31.4218,281819.0
2021-04-16 11:55:00,38.35,38.4,38.34,38.4,529228.0,31.4218,31.4628,31.4136,31.4628,529228.0
2021-04-16 12:00:00,38.4,38.43,38.39,38.42,412646.0,31.4628,31.4874,31.4546,31.4792,412646.0
2021-04-16 12:05:00,38.41,38.45,38.4,38.44,964310.0,31.471,31.5038,31.4628,31.4956,964310.0
2021-04-16 12:10:00,38.44,38.48,38.43,38.47,636656.0,31.4956,31.5283,31.4874,31.5201,636656.0
2021-04-16 12:15:00,38.47,38.48,38.45,38.46,335139.0,31.5201,31.5283,31.5038,31.512,335139.0
2021-04-16 12:20:00,38.45,38.53,38.44,38.51,1518683.0,31.5038,31.5693,31.4956,31.5529,1518683.0
2021-04-16 12:25:00,38.52,38.58,38.51,38.57,659915.0,31.5611,31.6103,31.5529,31.6021,659915.0
2021-04-16 12:30:00,38.58,38.62,38.56,38.61,880275.0,31.6103,31.643,31.5939,31.6349,880275.0
2021-04-16 12:35:00,38.61,38.64,38.59,38.64,556965.0,31.6349,31.6594,31.6185,31.6594,556965.0
2021-04-16 12:40:00,38.63,38.65,38.58,38.62,621656.0,31.6512,31.6676,31.6103,31.643,621656.0
2021-04-16 12:45:00,38.61,38.62,38.54,38.55,524267.0,31.6349,31.643,31.5775,31.5857,524267.0
2021-04-16 12:50:00,38.54,38.6,38.54,38.56,697388.0,31.5775,31.6267,31.5775,31.5939,697388.0
2021-04-16 12:55:00,38.56,38.6,38.54,38.55,288334.0,31.5939,31.6267,31.5775,31.5857,288334.0
2021-04-16 13:00:00,38.55,38.57,38.5,38.53,361702.0,31.5857,31.6021,31.5447,31.5693,361702.0
2021-04-16 13:05:00,38.54,38.54,38.51,38.52,196299.0,31.5775,31.5775,31.5529,31.5611,196299.0
2021-04-16 13:10:00,38.52,38.54,38.5,38.53,154954.0,31.5611,31.5775,31.5447,31.5693,154954.0
2021-04-16 13:15:00,38.53,38.53,38.49,38.51,357270.0,31.5693,31.5693,31.5365,31.5529,357270.0
2021-04-16 13:20:00,38.51,38.51,38.49,38.5,129570.0,31.5529,31.5529,31.5365,31.5447,129570.0
2021-04-16 13:25:00,38.5,38.53,38.49,38.52,427131.0,31.5447,31.5693,31.5365,31.5611,427131.0
2021-04-16 13:30:00,38.51,38.53,38.5,38.51,229576.0,31.5529,31.5693,31.5447,31.5529,229576.0
2021-04-16 13:35:00,38.51,38.56,38.51,38.55,253840.0,31.5529,31.5939,31.5529,31.5857,253840.0
2021-04-16 13:40:00,38.55,38.58,38.54,38.55,176626.0,31.5857,31.6103,31.5775,31.5857,176626.0
2021-04-16 13:45:00,38.55,38.56,38.52,38.55,445803.0,31.5857,31.5939,31.5611,31.5857,445803.0
2021-04-16 13:50:00,38.55,38.59,38.55,38.58,228143.0,31.5857,31.6185,31.5857,31.6103,228143.0
2021-04-16 13:55:00,38.58,38.61,38.58,38.61,277489.0,31.6103,31.6349,31.6103,31.6349,277489.0
2021-04-16 14:00:00,38.6,38.61,38.58,38.59,251743.0,31.6267,31.6349,31.6103,31.6185,251743.0
2021-04-16 14:05:00,38.59,38.6,38.55,38.58,244997.0,31.6185,31.6267,31.5857,31.6103,244997.0
2021-04-16 14:10:00,38.58,38.61,38.56,38.6,205471.0,31.6103,31.6349,31.5939,31.6267,205471.0
2021-04-16 14:15:00,38.61,38.64,38.6,38.64,263637.0,31.6349,31.6594,31.6267,31.6594,263637.0
2021-04-16 14:20:00,38.64,38.64,38.61,38.64,237047.0,31.6594,31.6594,31.6349,31.6594,237047.0
2021-04-16 14:25:00,38.64,38.64,38.62,38.63,233499.0,31.6594,31.6594,31.643,31.6512,233499.0
2021-04-16 14:30:00,38.63,38.64,38.62,38.64,217039.0,31.6512,31.6594,31.643,31.6594,217039.0
2021-04-16 14:35:00,38.64,38.65,38.63,38.64,162678.0,31.6594,31.6676,31.6512,31.6594,162678.0
2021-04-16 14:40:00,38.64,38.66,38.63,38.64,283822.0,31.6594,31.6758,31.6512,31.6594,283822.0
2021-04-16 14:45:00,38.65,38.68,38.64,38.67,292530.0,31.6676,31.6922,31.6594,31.684,292530.0
2021-04-16 14:50:00,38.67,38.7,38.67,38.68,549939.0,31.684,31.7086,31.684,31.6922,549939.0
2021-04-16 14:55:00,38.68,38.68,38.63,38.63,244797.0,31.6922,31.6922,31.6512,31.6512,244797.0
2021-04-16 15:00:00,38.64,38.64,38.58,38.58,195948.0,31.6594,31.6594,31.6103,31.6103,195948.0
2021-04-16 15:05:00,38.58,38.6,38.54,38.59,893173.0,31.6103,31.6267,31.5775,31.6185,893173.0
2021-04-16 15:10:00,38.6,38.63,38.57,38.62,562195.0,31.6267,31.6512,31.6021,31.643,562195.0
2021-04-16 15:15:00,38.62,38.63,38.59,38.61,333654.0,31.643,31.6512,31.6185,31.6349,333654.0
2021-04-16 15:20:00,38.61,38.63,38.57,38.58,421320.0,31.6349,31.6512,31.6021,31.6103,421320.0
2021-04-16 15:25:00,38.58,38.59,38.54,38.55,639814.0,31.6103,31.6185,31.5775,31.5857,639814.0
2021-04-16 15:30:00,38.55,38.56,38.53,38.55,609197.0,31.5857,31.5939,31.5693,31.5857,609197.0
2021-04-16 15:35:00,38.55,38.57,38.53,38.54,399402.0,31.5857,31.6021,31.5693,31.5775,399402.0
2021-04-16 15:40:00,38.53,38.54,38.51,38.52,474063.0,31.5693,31.5775,31.5529,31.5611,474063.0
2021-04-16 15:45:00,38.52,38.54,38.51,38.54,500493.0,31.5611,31.5775,31.5529,31.5775,500493.0
2021-04-16 15:50:00,38.54,38.57,38.51,38.51,677790.0,31.5775,31.6021,31.5529,31.5529,677790.0
2021-04-16 15:55:00,38.51,38.59,38.49,38.57,2467368.0,31.5529,31.6185,31.5365,31.6021,2467368.0
2021-04-19 09:30:00,38.6,38.8,38.6,38.69,1445210.0,31.6267,31.7905,31.6267,31.7004,1445210.0
2021-04-19 09:35:00,38.69,38.7,38.33,38.35,863481.0,31.7004,31.7086,31.4054,31.4218,863481.0
2021-04-19 09:40:00,38.35,38.49,38.34,38.43,424581.0,31.4218,31.5365,31.4136,31.4874,424581.0
2021-04-19 09:45:00,38.44,38.63,38.44,38.62,440496.0,31.4956,31.6512,31.4956,31.643,440496.0
2021-04-19 09:50:00,38.61,38.81,38.61,38.73,629835.0,31.6349,31.7987,31.6349,31.7332,629835.0
2021-04-19 09:55:00,38.74,38.78,38.72,38.77,334450.0,31.7414,31.7741,31.725,31.7659,334450.0
2021-04-19 10:00:00,38.77,38.78,38.69,38.71,271760.0,31.7659,31.7741,31.7004,31.7168,271760.0
2021-04-19 10:05:00,38.71,38.74,38.65,38.73,303734.0,31.7168,31.7414,31.6676,31.7332,303734.0
2021-04-19 10:10:00,38.73,38.78,38.72,38.77,290613.0,31.7332,31.7741,31.725,31.7659,290613.0
2021-04-19 10:15:00,38.78,38.79,38.68,38.7,318402.0,31.7741,31.7823,31.6922,31.7086,318402.0
2021-04-19 10:20:00,38.69,38.71,38.63,38.66,383575.0,31.7004,31.7168,31.6512,31.6758,383575.0
2021-04-19 10:25:00,38.66,38.66,38.6,38.63,208808.0,31.6758,31.6758,31.6267,31.6512,208808.0
2021-04-19 10:30:00,38.64,38.66,38.62,38.65,225005.0,31.6594,31.6758,31.643,31.6676,225005.0
2021-04-19 10:35:00,38.65,38.69,38.64,38.67,196243.0,31.6676,31.7004,31.6594,31.684,196243.0
2021-04-19 10:40:00,38.66,38.72,38.66,38.72,186305.0,31.6758,31.725,31.6758,31.725,186305.0
2021-04-19 10:45:00,38.72,38.72,38.63,38.64,235846.0,31.725,31.725,31.6512,31.6594,235846.0
2021-04-19 10:50:00,38.65,38.66,38.6,38.62,532621.0,31.6676,31.6758,31.6267,31.643,532621.0
2021-04-19 10:55:00,38.61,38.67,38.58,38.67,301141.0,31.6349,31.684,31.6103,31.684,301141.0
2021-04-19 11:00:00,38.66,38.67,38.61,38.65,221266.0,31.6758,31.684,31.6349,31.6676,221266.0
2021-04-19 11:05:00,38.65,38.71,38.64,38.69,215190.0,31.6676,31.7168,31.6594,31.7004,215190.0
2021-04-19 11:10:00,38.69,38.73,38.67,38.73,135151.0,31.7004,31.7332,31.684,31.7332,135151.0
2021-04-19 11:15:00,38.73,38.76,38.7,38.76,285033.0,31.7332,31.7578,31.7086,31.7578,285033.0
2021-04-19 11:20:00,38.76,38.78,38.74,38.76,193262.0,31.7578,31.7741,31.7414,31.7578,193262.0
2021-04-19 11:25:00,38.76,38.79,38.75,38.79,211396.0,31.7578,31.7823,31.7496,31.7823,211396.0
2021-04-19 11:30:00,38.79,38.83,38.78,38.82,263675.0,31.7823,31.8151,31.7741,31.8069,263675.0
2021-04-19 11:35:00,38.82,38.84,38.79,38.82,175805.0,31.8069,31.8233,31.7823,31.8069,175805.0
2021-04-19 11:40:00,38.82,38.84,38.77,38.79,240662.0,31.8069,31.8233,31.7659,31.7823,240662.0
2021-04-19 11:45:00,38.78,38.81,38.76,38.8,193899.0,31.7741,31.7987,31.7578,31.7905,193899.0
2021-04-19 11:50:00,38.8,38.83,38.78,38.82,168733.0,31.7905,31.8151,31.7741,31.8069,168733.0
2021-04-19 11:55:00,38.82,38.86,38.81,38.86,192841.0,31.8069,31.8397,31.7987,31.8397,192841.0
2021-04-19 12:00:00,38.85,38.89,38.83,38.86,339556.0,31.8315,31.8643,31.8151,31.8397,339556.0
2021-04-19 12:05:00,38.86,38.9,38.85,38.89,219263.0,31.8397,31.8725,31.8315,31.8643,219263.0
2021-04-19 12:10:00,38.89,38.9,38.88,38.9,226057.0,31.8643,31.8725,31.8561,31.8725,226057.0
2021-04-19 12:15:00,38.89,38.94,38.89,38.94,331245.0,31.8643,31.9052,31.8643,31.9052,331245.0
2021-04-19 12:20:00,38.94,38.96,38.89,38.9,374693.0,31.9052,31.9216,31.8643,31.8725,374693.0
2021-04-19 12:25:00,38.9,38.9,38.82,38.84,264500.0,31.8725,31.8725,31.8069,31.8233,264500.0
2021-04-19 12:30:00,38.84,38.84,38.8,38.82,254328.0,31.8233,31.8233,31.7905,31.8069,254328.0
2021-04-19 12:35:00,38.82,38.83,38.8,38.83,157115.0,31.8069,31.8151,31.7905,31.8151,157115.0
2021-04-19 12:40:00,38.83,38.87,38.81,38.87,213922.0,31.8151,31.8479,31.7987,31.8479,213922.0
2021-04-19 12:45:00,38.87,38.88,38.83,38.88,346803.0,31.8479,31.8561,31.8151,31.8561,346803.0
2021-04-19 12:50:00,38.88,38.91,38.86,38.91,386565.0,31.8561,31.8807,31.8397,31.8807,386565.0
2021-04-19 12:55:00,38.91,38.92,38.88,38.91,150312.0,31.8807,31.8888,31.8561,31.8807,150312.0
2021-04-19 13:00:00,38.91,38.95,38.9,38.94,263151.0,31.8807,31.9134,31.8725,31.9052,263151.0
2021-04-19 13:05:00,38.94,38.95,38.84,38.85,208571.0,31.9052,31.9134,31.8233,31.8315,208571.0
2021-04-19 13:10:00,38.84,38.87,38.84,38.84,168570.0,31.8233,31.8479,31.8233,31.8233,168570.0
2021-04-19 13:15:00,38.84,38.85,38.81,38.82,227389.0,31.8233,31.8315,31.7987,31.8069,227389.0
2021-04-19 13:20:00,38.82,38.82,38.8,38.82,162826.0,31.8069,31.8069,31.7905,31.8069,162826.0
2021-04-19 13:25:00,38.82,38.85,38.81,38.84,180511.0,31.8069,31.8315,31.7987,31.8233,180511.0
2021-04-19 13:30:00,38.84,38.85,38.81,38.82,265263.0,31.8233,31.8315,31.7987,31.8069,265263.0
2021-04-19 13:35:00,38.82,38.82,38.8,38.8,133938.0,31.8069,31.8069,31.7905,31.7905,133938.0
2021-04-19 13:40:00,38.8,38.83,38.8,38.83,238157.0,31.7905,31.8151,31.7905,31.8151,238157.0
2021-04-19 13:45:00,38.83,38.85,38.8,38.8,209604.0,31.8151,31.8315,31.7905,31.7905,209604.0
2021-04-19 13:50:00,38.8,38.81,38.74,38.75,329309.0,31.7905,31.7987,31.7414,31.7496,329309.0
2021-04-19 13:55:00,38.75,38.76,38.72,38.74,164687.0,31.7496,31.7578,31.725,31.7414,164687.0
2021-04-19 14:00:00,38.74,38.75,38.69,38.72,217258.0,31.7414,31.7496,31.7004,31.725,217258.0
2021-04-19 14:05:00,38.73,38.73,38.7,38.73,182846.0,31.7332,31.7332,31.7086,31.7332,182846.0
2021-04-19 14:10:00,38.73,38.75,38.72,38.73,215330.0,31.7332,31.7496,31.725,31.7332,215330.0
2021-04-19 14:15:00,38.73,38.78,38.72,38.78,132051.0,31.7332,31.7741,31.725,31.7741,132051.0
2021-04-19 14:20:00,38.77,38.8,38.77,38.79,166147.0,31.7659,31.7905,31.7659,31.7823,166147.0
2021-04-19 14:25:00,38.8,38.8,38.78,38.8,70665.0,31.7905,31.7905,31.7741,31.7905,70665.0
2021-04-19 14:30:00,38.8,38.83,38.79,38.82,181858.0,31.7905,31.8151,31.7823,31.8069,181858.0
2021-04-19 14:35:00,38.82,38.82,38.8,38.82,276785.0,31.8069,31.8069,31.7905,31.8069,276785.0
2021-04-19 14:40:00,38.83,38.85,38.81,38.84,201144.0,31.8151,31.8315,31.7987,31.8233,201144.0
2021-04-19 14:45:00,38.84,38.87,38.84,38.87,151940.0,31.8233,31.8479,31.8233,31.8479,151940.0
2021-04-19 14:50:00,38.87,38.89,38.86,38.89,152960.0,31.8479,31.8643,31.8397,31.8643,152960.0
2021-04-19 14:55:00,38.89,38.9,38.86,38.88,218753.0,31.8643,31.8725,31.8397,31.8561,218753.0
2021-04-19 15:00:00,38.88,38.88,38.84,38.86,220401.0,31.8561,31.8561,31.8233,31.8397,220401.0
2021-04-19 15:05:00,38.86,38.87,38.83,38.84,156335.0,31.8397,31.8479,31.8151,31.8233,156335.0
2021-04-19 15:10:00,38.83,38.85,38.8,38.8,191511.0,31.8151,31.8315,31.7905,31.7905,191511.0
2021-04-19 15:15:00,38.8,38.87,38.8,38.83,940041.0,31.7905,31.8479,31.7905,31.8151,940041.0
2021-04-19 15:20:00,38.83,38.86,38.82,38.85,508927.0,31.8151,31.8397,31.8069,31.8315,508927.0
2021-04-19 15:25:00,38.86,38.86,38.82,38.85,406664.0,31.8397,31.8397,31.8069,31.8315,406664.0
2021-04-19 15:30:00,38.85,38.86,38.79,38.81,564426.0,31.8315,31.8397,31.7823,31.7987,564426.0
2021-04-19 15:35:00,38.81,38.87,38.8,38.86,355176.0,31.7987,31.8479,31.7905,31.8397,355176.0
2021-04-19 15:40:00,38.86,38.91,38.85,38.91,544861.0,31.8397,31.8807,31.8315,31.8807,544861.0
2021-04-19 15:45:00,38.91,38.92,38.89,38.91,506930.0,31.8807,31.8888,31.8643,31.8807,506930.0
2021-04-19 15:50:00,38.91,38.95,38.89,38.94,781843.0,31.8807,31.9134,31.8643,31.9052,781843.0
2021-04-19 15:55:00,38.94,38.95,38.9,38.94,1340297.0,31.9052,31.9134,31.8725,31.9052,1340297.0
2021-04-20 09:30:00,38.75,38.95,38.75,38.91,1099827.0,31.7496,31.9134,31.7496,31.8807,1099827.0
2021-04-20 09:35:00,38.91,39.16,38.9,39.15,1272647.0,31.8807,32.0855,31.8725,32.0773,1272647.0
2021-04-20 09:40:00,39.14,39.17,38.99,39.07,829675.0,32.0691,32.0937,31.9462,32.0118,829675.0
2021-04-20 09:45:00,39.07,39.08,38.96,38.97,539131.0,32.0118,32.0199,31.9216,31.9298,539131.0
2021-04-20 09:50:00,38.96,38.99,38.9,38.91,501881.0,31.9216,31.9462,31.8725,31.8807,501881.0
2021-04-20 09:55:00,38.91,38.94,38.84,38.88,318820.0,31.8807,31.9052,31.8233,31.8561,318820.0
2021-04-20 10:00:00,38.88,38.95,38.85,38.95,402776.0,31.8561,31.9134,31.8315,31.9134,402776.0
2021-04-20 10:05:00,38.95,39.03,38.94,38.99,303150.0,31.9134,31.979,31.9052,31.9462,303150.0
2021-04-20 10:10:00,38.98,39.02,38.96,38.99,202487.0,31.938,31.9708,31.9216,31.9462,202487.0
2021-04-20 10:15:00,38.99,39.05,38.98,39.03,510567.0,31.9462,31.9954,31.938,31.979,510567.0
2021-04-20 10:20:00,39.03,39.17,39.03,39.15,460697.0,31.979,32.0937,31.979,32.0773,460697.0
2021-04-20 10:25:00,39.15,39.16,39.1,39.15,378232.0,32.0773,32.0855,32.0363,32.0773,378232.0
2021-04-20 10:30:00,39.14,39.23,39.12,39.19,503439.0,32.0691,32.1428,32.0527,32.1101,503439.0
2021-04-20 10:35:00,39.18,39.22,39.17,39.19,406885.0,32.1019,32.1347,32.0937,32.1101,406885.0
2021-04-20 10:40:00,39.2,39.2,39.12,39.18,435646.0,32.1183,32.1183,32.0527,32.1019,435646.0
2021-04-20 10:45:00,39.18,39.2,39.09,39.1,330115.0,32.1019,32.1183,32.0281,32.0363,330115.0
2021-04-20 10:50:00,39.1,39.12,39.03,39.05,304559.0,32.0363,32.0527,31.979,31.9954,304559.0
2021-04-20 10:55:00,39.05,39.09,39.03,39.07,378533.0,31.9954,32.0281,31.979,32.0118,378533.0
2021-04-20 11:00:00,39.07,39.1,39.02,39.05,311114.0,32.0118,32.0363,31.9708,31.9954,311114.0
2021-04-20 11:05:00,39.05,39.07,39.02,39.04,224560.0,31.9954,32.0118,31.9708,31.9872,224560.0
2021-04-20 11:10:00,39.04,39.09,39.01,39.09,315513.0,31.9872,32.0281,31.9626,32.0281,315513.0
2021-04-20 11:15:00,39.09,39.19,39.08,39.18,463197.0,32.0281,32.1101,32.0199,32.1019,463197.0
2021-04-20 11:20:00,39.18,39.19,39.1,39.13,382326.0,32.1019,32.1101,32.0363,32.0609,382326.0
2021-04-20 11:25:00,39.12,39.15,39.12,39.14,319323.0,32.0527,32.0773,32.0527,32.0691,319323.0
2021-04-20 11:30:00,39.14,39.14,39.1,39.11,230364.0,32.0691,32.0691,32.0363,32.0445,230364.0
2021-04-20 11:35:00,39.11,39.13,39.05,39.08,380847.0,32.0445,32.0609,31.9954,32.0199,380847.0
2021-04-20 11:40:00,39.08,39.13,39.07,39.13,202204.0,32.0199,32.0609,32.0118,32.0609,202204.0
2021-04-20 11:45:00,39.13,39.14,39.08,39.12,332507.0,32.0609,32.0691,32.0199,32.0527,332507.0
2021-04-20 11:50:00,39.12,39.13,39.08,39.09,234501.0,32.0527,32.0609,32.0199,32.0281,234501.0
2021-04-20 11:55:00,39.08,39.1,39.02,39.04,215973.0,32.0199,32.0363,31.9708,31.9872,215973.0
2021-04-20 12:00:00,39.03,39.05,39.02,39.03,212610.0,31.979,31.9954,31.9708,31.979,212610.0
2021-04-20 12:05:00,39.03,39.1,39.02,39.1,141873.0,31.979,32.0363,31.9708,32.0363,141873.0
2021-04-20 12:10:00,39.1,39.14,39.09,39.14,147269.0,32.0363,32.0691,32.0281,32.0691,147269.0
2021-04-20 12:15:00,39.14,39.16,39.13,39.16,290577.0,32.0691,32.0855,32.0609,32.0855,290577.0
2021-04-20 12:20:00,39.15,39.18,39.15,39.16,169157.0,32.0773,32.1019,32.0773,32.0855,169157.0
2021-04-20 12:25:00,39.17,39.18,39.11,39.13,134018.0,32.0937,32.1019,32.0445,32.0609,134018.0
2021-04-20 12:30:00,39.12,39.14,39.12,39.14,121579.0,32.0527,32.0691,32.0527,32.0691,121579.0
2021-04-20 12:35:00,39.14,39.18,39.13,39.16,214942.0,32.0691,32.1019,32.0609,32.0855,214942.0
2021-04-20 12:40:00,39.17,39.19,39.16,39.18,151132.0,32.0937,32.1101,32.0855,32.1019,151132.0
2021-04-20 12:45:00,39.18,39.19,39.16,39.19,108189.0,32.1019,32.1101,32.0855,32.1101,108189.0
2021-04-20 12:50:00,39.19,39.2,39.18,39.19,199898.0,32.1101,32.1183,32.1019,32.1101,199898.0
2021-04-20 12:55:00,39.19,39.24,39.18,39.23,326787.0,32.1101,32.151,32.1019,32.1428,326787.0
2021-04-20 13:00:00,39.23,39.24,39.19,39.19,129906.0,32.1428,32.151,32.1101,32.1101,129906.0
2021-04-20 13:05:00,39.2,39.21,39.16,39.17,198426.0,32.1183,32.1265,32.0855,32.0937,198426.0
2021-04-20 13:10:00,39.16,39.17,39.12,39.13,176838.0,32.0855,32.0937,32.0527,32.0609,176838.0
2021-04-20 13:15:00,39.14,39.14,39.09,39.11,180167.0,32.0691,32.0691,32.0281,32.0445,180167.0
2021-04-20 13:20:00,39.11,39.16,39.1,39.15,159660.0,32.0445,32.0855,32.0363,32.0773,159660.0
2021-04-20 13:25:00,39.16,39.17,39.12,39.12,132332.0,32.0855,32.0937,32.0527,32.0527,132332.0
2021-04-20 13:30:00,39.13,39.13,39.11,39.11,108418.0,32.0609,32.0609,32.0445,32.0445,108418.0
2021-04-20 13:35:00,39.12,39.13,39.1,39.11,159958.0,32.0527,32.0609,32.0363,32.0445,159958.0
2021-04-20 13:40:00,39.11,39.13,39.09,39.13,147196.0,32.0445,32.0609,32.0281,32.0609,147196.0
2021-04-20 13:45:00,39.13,39.13,39.1,39.11,126538.0,32.0609,32.0609,32.0363,32.0445,126538.0
2021-04-20 13:50:00,39.11,39.14,39.1,39.12,153413.0,32.0445,32.0691,32.0363,32.0527,153413.0
2021-04-20 13:55:00,39.12,39.13,39.1,39.1,154354.0,32.0527,32.0609,32.0363,32.0363,154354.0
2021-04-20 14:00:00,39.1,39.11,39.09,39.09,153304.0,32.0363,32.0445,32.0281,32.0281,153304.0
2021-04-20 14:05:00,39.09,39.13,39.08,39.1,287842.0,32.0281,32.0609,32.0199,32.0363,287842.0
2021-04-20 14:10:00,39.11,39.11,39.09,39.11,122434.0,32.0445,32.0445,32.0281,32.0445,122434.0
2021-04-20 14:15:00,39.11,39.17,39.1,39.16,223577.0,32.0445,32.0937,32.0363,32.0855,223577.0
2021-04-20 14:20:00,39.17,39.19,39.14,39.18,205365.0,32.0937,32.1101,32.0691,32.1019,205365.0
2021-04-20 14:25:00,39.18,39.19,39.16,39.16,159670.0,32.1019,32.1101,32.0855,32.0855,159670.0
2021-04-20 14:30:00,39.16,39.17,39.1,39.12,157526.0,32.0855,32.0937,32.0363,32.0527,157526.0
2021-04-20 14:35:00,39.12,39.12,39.09,39.1,127239.0,32.0527,32.0527,32.0281,32.0363,127239.0
2021-04-20 14:40:00,39.09,39.09,39.06,39.07,109870.0,32.0281,32.0281,32.0036,32.0118,109870.0
2021-04-20 14:45:00,39.07,39.07,39.04,39.05,121444.0,32.0118,32.0118,31.9872,31.9954,121444.0
2021-04-20 14:50:00,39.05,39.06,39.02,39.03,164482.0,31.9954,32.0036,31.9708,31.979,164482.0
2021-04-20 14:55:00,39.02,39.04,39.01,39.03,214648.0,31.9708,31.9872,31.9626,31.979,214648.0
2021-04-20 15:00:00,39.03,39.04,39.0,39.02,295440.0,31.979,31.9872,31.9544,31.9708,295440.0
2021-04-20 15:05:00,39.01,39.02,38.99,39.02,226769.0,31.9626,31.9708,31.9462,31.9708,226769.0
2021-04-20 15:10:00,39.01,39.01,38.96,38.97,194780.0,31.9626,31.9626,31.9216,31.9298,194780.0
2021-04-20 15:15:00,38.98,39.01,38.97,38.99,187237.0,31.938,31.9626,31.9298,31.9462,187237.0
2021-04-20 15:20:00,39.0,39.02,38.99,39.02,155681.0,31.9544,31.9708,31.9462,31.9708,155681.0
2021-04-20 15:25:00,39.01,39.04,39.01,39.04,152023.0,31.9626,31.9872,31.9626,31.9872,152023.0
2021-04-20 15:30:00,39.04,39.06,39.03,39.05,274660.0,31.9872,32.0036,31.979,31.9954,274660.0
2021-04-20 15:35:00,39.05,39.06,39.01,39.02,208685.0,31.9954,32.0036,31.9626,31.9708,208685.0
2021-04-20 15:40:00,39.02,39.05,39.01,39.04,399437.0,31.9708,31.9954,31.9626,31.9872,399437.0
2021-04-20 15:45:00,39.04,39.04,39.02,39.04,276933.0,31.9872,31.9872,31.9708,31.9872,276933.0
2021-04-20 15:50:00,39.04,39.07,39.02,39.05,545895.0,31.9872,32.0118,31.9708,31.9954,545895.0
2021-04-20 15:55:00,39.06,39.06,39.0,39.04,990533.0,32.0036,32.0036,31.9544,31.9872,990533.0
2021-04-21 09:30:00,39.14,39.32,39.13,39.23,1471216.0,32.0691,32.2166,32.0609,32.1428,1471216.0
2021-04-21 09:35:00,39.24,39.36,39.23,39.33,858497.0,32.151,32.2494,32.1428,32.2248,858497.0
2021-04-21 09:40:00,39.33,39.51,39.3,39.5,1113607.0,32.2248,32.3723,32.2002,32.3641,1113607.0
2021-04-21 09:45:00,39.48,39.51,39.37,39.43,904597.0,32.3477,32.3723,32.2576,32.3067,904597.0
2021-04-21 09:50:00,39.44,39.5,39.43,39.46,497478.0,32.3149,32.3641,32.3067,32.3313,497478.0
2021-04-21 09:55:00,39.47,39.51,39.45,39.49,385586.0,32.3395,32.3723,32.3231,32.3559,385586.0
2021-04-21 10:00:00,39.49,39.53,39.45,39.53,463589.0,32.3559,32.3886,32.3231,32.3886,463589.0
2021-04-21 10:05:00,39.52,39.53,39.46,39.5,281788.0,32.3805,32.3886,32.3313,32.3641,281788.0
2021-04-21 10:10:00,39.5,39.51,39.42,39.43,300330.0,32.3641,32.3723,32.2985,32.3067,300330.0
2021-04-21 10:15:00,39.43,39.49,39.43,39.48,177051.0,32.3067,32.3559,32.3067,32.3477,177051.0
2021-04-21 10:20:00,39.48,39.48,39.37,39.41,390666.0,32.3477,32.3477,32.2576,32.2903,390666.0
2021-04-21 10:25:00,39.41,39.45,39.39,39.41,202136.0,32.2903,32.3231,32.2739,32.2903,202136.0
2021-04-21 10:30:00,39.41,39.43,39.37,39.4,403140.0,32.2903,32.3067,32.2576,32.2821,403140.0
2021-04-21 10:35:00,39.4,39.44,39.39,39.43,307523.0,32.2821,32.3149,32.2739,32.3067,307523.0
2021-04-21 10:40:00,39.44,39.48,39.43,39.48,282878.0,32.3149,32.3477,32.3067,32.3477,282878.0
2021-04-21 10:45:00,39.48,39.5,39.47,39.49,232107.0,32.3477,32.3641,32.3395,32.3559,232107.0
2021-04-21 10:50:00,39.48,39.52,39.47,39.48,420940.0,32.3477,32.3805,32.3395,32.3477,420940.0
2021-04-21 10:55:00,39.48,39.49,39.45,39.49,255189.0,32.3477,32.3559,32.3231,32.3559,255189.0
2021-04-21 11:00:00,39.48,39.51,39.47,39.49,196653.0,32.3477,32.3723,32.3395,32.3559,196653.0
2021-04-21 11:05:00,39.5,39.51,39.47,39.48,168343.0,32.3641,32.3723,32.3395,32.3477,168343.0
2021-04-21 11:10:00,39.48,39.52,39.47,39.51,206268.0,32.3477,32.3805,32.3395,32.3723,206268.0
2021-04-21 11:15:00,39.5,39.52,39.48,39.48,148094.0,32.3641,32.3805,32.3477,32.3477,148094.0
2021-04-21 11:20:00,39.49,39.5,39.45,39.46,172680.0,32.3559,32.3641,32.3231,32.3313,172680.0
2021-04-21 11:25:00,39.46,39.47,39.43,39.45,224267.0,32.3313,32.3395,32.3067,32.3231,224267.0
2021-04-21 11:30:00,39.45,39.49,39.44,39.46,170732.0,32.3231,32.3559,32.3149,32.3313,170732.0
2021-04-21 11:35:00,39.46,39.5,39.45,39.49,153757.0,32.3313,32.3641,32.3231,32.3559,153757.0
2021-04-21 11:40:00,39.49,39.51,39.48,39.5,241868.0,32.3559,32.3723,32.3477,32.3641,241868.0
2021-04-21 11:45:00,39.5,39.55,39.5,39.54,228621.0,32.3641,32.405,32.3641,32.3968,228621.0
2021-04-21 11:50:00,39.54,39.56,39.52,39.54,387281.0,32.3968,32.4132,32.3805,32.3968,387281.0
2021-04-21 11:55:00,39.54,39.55,39.52,39.53,201988.0,32.3968,32.405,32.3805,32.3886,201988.0
2021-04-21 12:00:00,39.54,39.55,39.5,39.55,134774.0,32.3968,32.405,32.3641,32.405,134774.0
2021-04-21 12:05:00,39.54,39.55,39.52,39.54,128527.0,32.3968,32.405,32.3805,32.3968,128527.0
2021-04-21 12:10:00,39.54,39.55,39.52,39.53,132014.0,32.3968,32.405,32.3805,32.3886,132014.0
2021-04-21 12:15:00,39.52,39.55,39.52,39.54,223098.0,32.3805,32.405,32.3805,32.3968,223098.0
2021-04-21 12:20:00,39.54,39.55,39.51,39.52,155827.0,32.3968,32.405,32.3723,32.3805,155827.0
2021-04-21 12:25:00,39.52,39.54,39.5,39.5,331077.0,32.3805,32.3968,32.3641,32.3641,331077.0
2021-04-21 12:30:00,39.51,39.55,39.5,39.55,295730.0,32.3723,32.405,32.3641,32.405,295730.0
2021-04-21 12:35:00,39.55,39.57,39.54,39.55,281482.0,32.405,32.4214,32.3968,32.405,281482.0
2021-04-21 12:40:00,39.56,39.59,39.55,39.58,252510.0,32.4132,32.4378,32.405,32.4296,252510.0
2021-04-21 12:45:00,39.58,39.59,39.55,39.58,300120.0,32.4296,32.4378,32.405,32.4296,300120.0
2021-04-21 12:50:00,39.58,39.59,39.55,39.59,369286.0,32.4296,32.4378,32.405,32.4378,369286.0
2021-04-21 12:55:00,39.59,39.6,39.57,39.59,171364.0,32.4378,32.446,32.4214,32.4378,171364.0
2021-04-21 13:00:00,39.59,39.67,39.59,39.64,433335.0,32.4378,32.5034,32.4378,32.4788,433335.0
2021-04-21 13:05:00,39.65,39.65,39.61,39.64,370552.0,32.487,32.487,32.4542,32.4788,370552.0
2021-04-21 13:10:00,39.64,39.65,39.6,39.61,155101.0,32.4788,32.487,32.446,32.4542,155101.0
2021-04-21 13:15:00,39.61,39.63,39.6,39.62,149143.0,32.4542,32.4706,32.446,32.4624,149143.0
2021-04-21 13:20:00,39.63,39.65,39.61,39.63,204628.0,32.4706,32.487,32.4542,32.4706,204628.0
2021-04-21 13:25:00,39.62,39.64,39.62,39.64,187498.0,32.4624,32.4788,32.4624,32.4788,187498.0
2021-04-21 13:30:00,39.64,39.66,39.63,39.65,98366.0,32.4788,32.4952,32.4706,32.487,98366.0
2021-04-21 13:35:00,39.66,39.67,39.62,39.63,155892.0,32.4952,32.5034,32.4624,32.4706,155892.0
2021-04-21 13:40:00,39.63,39.64,39.59,39.6,162277.0,32.4706,32.4788,32.4378,32.446,162277.0
2021-04-21 13:45:00,39.6,39.61,39.57,39.58,201863.0,32.446,32.4542,32.4214,32.4296,201863.0
2021-04-21 13:50:00,39.57,39.59,39.53,39.55,167574.0,32.4214,32.4378,32.3886,32.405,167574.0
2021-04-21 13:55:00,39.55,39.55,39.51,39.52,188105.0,32.405,32.405,32.3723,32.3805,188105.0
2021-04-21 14:00:00,39.52,39.54,39.51,39.53,172755.0,32.3805,32.3968,32.3723,32.3886,172755.0
2021-04-21 14:05:00,39.53,39.56,39.52,39.55,173804.0,32.3886,32.4132,32.3805,32.405,173804.0
2021-04-21 14:10:00,39.55,39.59,39.55,39.57,132358.0,32.405,32.4378,32.405,32.4214,132358.0
2021-04-21 14:15:00,39.58,39.59,39.51,39.52,278259.0,32.4296,32.4378,32.3723,32.3805,278259.0
2021-04-21 14:20:00,39.52,39.54,39.5,39.54,189298.0,32.3805,32.3968,32.3641,32.3968,189298.0
2021-04-21 14:25:00,39.53,39.55,39.49,39.5,225075.0,32.3886,32.405,32.3559,32.3641,225075.0
2021-04-21 14:30:00,39.5,39.51,39.47,39.5,330693.0,32.3641,32.3723,32.3395,32.3641,330693.0
2021-04-21 14:35:00,39.5,39.53,39.47,39.52,249177.0,32.3641,32.3886,32.3395,32.3805,249177.0
2021-04-21 14:40:00,39.52,39.55,39.5,39.51,235844.0,32.3805,32.405,32.3641,32.3723,235844.0
2021-04-21 14:45:00,39.51,39.58,39.5,39.57,252054.0,32.3723,32.4296,32.3641,32.4214,252054.0
2021-04-21 14:50:00,39.57,39.58,39.55,39.58,158255.0,32.4214,32.4296,32.405,32.4296,158255.0
2021-04-21 14:55:00,39.58,39.61,39.57,39.59,264964.0,32.4296,32.4542,32.4214,32.4378,264964.0
2021-04-21 15:00:00,39.59,39.6,39.56,39.58,214430.0,32.4378,32.446,32.4132,32.4296,214430.0
2021-04-21 15:05:00,39.59,39.61,39.57,39.59,144249.0,32.4378,32.4542,32.4214,32.4378,144249.0
2021-04-21 15:10:00,39.59,39.63,39.58,39.62,156731.0,32.4378,32.4706,32.4296,32.4624,156731.0
2021-04-21 15:15:00,39.62,39.63,39.6,39.63,151079.0,32.4624,32.4706,32.446,32.4706,151079.0
2021-04-21 15:20:00,39.63,39.64,39.61,39.62,210830.0,32.4706,32.4788,32.4542,32.4624,210830.0
2021-04-21 15:25:00,39.62,39.62,39.59,39.61,136905.0,32.4624,32.4624,32.4378,32.4542,136905.0
2021-04-21 15:30:00,39.61,39.65,39.59,39.65,420412.0,32.4542,32.487,32.4378,32.487,420412.0
2021-04-21 15:35:00,39.65,39.67,39.63,39.65,461879.0,32.487,32.5034,32.4706,32.487,461879.0
2021-04-21 15:40:00,39.64,39.66,39.6,39.62,460105.0,32.4788,32.4952,32.446,32.4624,460105.0
2021-04-21 15:45:00,39.62,39.65,39.58,39.64,494883.0,32.4624,32.487,32.4296,32.4788,494883.0
2021-04-21 15:50:00,39.64,39.64,39.53,39.53,753284.0,32.4788,32.4788,32.3886,32.3886,753284.0
2021-04-21 15:55:00,39.53,39.57,39.51,39.53,1232380.0,32.3886,32.4214,32.3723,32.3886,1232380.0
2021-04-22 09:30:00,39.48,39.5,39.21,39.23,1503146.0,32.3477,32.3641,32.1265,32.1428,1503146.0
2021-04-22 09:35:00,39.22,39.29,39.13,39.23,819182.0,32.1347,32.192,32.0609,32.1428,819182.0
2021-04-22 09:40:00,39.23,39.24,39.09,39.14,565167.0,32.1428,32.151,32.0281,32.0691,565167.0
2021-04-22 09:45:00,39.15,39.24,39.07,39.09,475466.0,32.0773,32.151,32.0118,32.0281,475466.0
2021-04-22 09:50:00,39.08,39.13,39.02,39.03,609438.0,32.0199,32.0609,31.9708,31.979,609438.0
2021-04-22 09:55:00,39.02,39.05,38.96,38.98,915848.0,31.9708,31.9954,31.9216,31.938,915848.0
2021-04-22 10:00:00,38.98,39.03,38.96,39.02,480735.0,31.938,31.979,31.9216,31.9708,480735.0
2021-04-22 10:05:00,39.02,39.05,38.96,38.98,469979.0,31.9708,31.9954,31.9216,31.938,469979.0
2021-04-22 10:10:00,38.98,39.02,38.97,39.01,391482.0,31.938,31.9708,31.9298,31.9626,391482.0
2021-04-22 10:15:00,39.0,39.05,38.97,38.97,256252.0,31.9544,31.9954,31.9298,31.9298,256252.0
2021-04-22 10:20:00,38.97,39.0,38.94,38.94,384718.0,31.9298,31.9544,31.9052,31.9052,384718.0
2021-04-22 10:25:00,38.95,38.96,38.91,38.93,241315.0,31.9134,31.9216,31.8807,31.897,241315.0
2021-04-22 10:30:00,38.93,39.0,38.92,39.0,233586.0,31.897,31.9544,31.8888,31.9544,233586.0
2021-04-22 10:35:00,39.0,39.02,38.96,39.0,404738.0,31.9544,31.9708,31.9216,31.9544,404738.0
2021-04-22 10:40:00,39.01,39.03,38.97,39.01,260129.0,31.9626,31.979,31.9298,31.9626,260129.0
2021-04-22 10:45:00,39.02,39.07,38.99,39.06,201811.0,31.9708,32.0118,31.9462,32.0036,201811.0
2021-04-22 10:50:00,39.07,39.09,39.03,39.03,246787.0,32.0118,32.0281,31.979,31.979,246787.0
2021-04-22 10:55:00,39.03,39.06,39.01,39.02,307555.0,31.979,32.0036,31.9626,31.9708,307555.0
2021-04-22 11:00:00,39.03,39.09,39.01,39.09,184253.0,31.979,32.0281,31.9626,32.0281,184253.0
2021-04-22 11:05:00,39.09,39.11,39.07,39.08,211584.0,32.0281,32.0445,32.0118,32.0199,211584.0
2021-04-22 11:10:00,39.08,39.1,39.06,39.07,219958.0,32.0199,32.0363,32.0036,32.0118,219958.0
2021-04-22 11:15:00,39.07,39.11,39.05,39.08,478098.0,32.0118,32.0445,31.9954,32.0199,478098.0
2021-04-22 11:20:00,39.08,39.09,39.06,39.09,196658.0,32.0199,32.0281,32.0036,32.0281,196658.0
2021-04-22 11:25:00,39.09,39.09,39.03,39.04,302953.0,32.0281,32.0281,31.979,31.9872,302953.0
2021-04-22 11:30:00,39.04,39.07,39.02,39.06,179820.0,31.9872,32.0118,31.9708,32.0036,179820.0
2021-04-22 11:35:00,39.06,39.08,39.05,39.07,194789.0,32.0036,32.0199,31.9954,32.0118,194789.0
2021-04-22 11:40:00,39.07,39.07,39.03,39.05,256664.0,32.0118,32.0118,31.979,31.9954,256664.0
2021-04-22 11:45:00,39.05,39.06,39.02,39.05,151465.0,31.9954,32.0036,31.9708,31.9954,151465.0
2021-04-22 11:50:00,39.05,39.06,39.03,39.05,193657.0,31.9954,32.0036,31.979,31.9954,193657.0
2021-04-22 11:55:00,39.06,39.06,39.02,39.03,176436.0,32.0036,32.0036,31.9708,31.979,176436.0
2021-04-22 12:00:00,39.02,39.05,39.01,39.02,212562.0,31.9708,31.9954,31.9626,31.9708,212562.0
2021-04-22 12:05:00,39.01,39.03,39.01,39.01,83185.0,31.9626,31.979,31.9626,31.9626,83185.0
2021-04-22 12:10:00,39.02,39.03,39.0,39.02,156711.0,31.9708,31.979,31.9544,31.9708,156711.0
2021-04-22 12:15:00,39.02,39.05,39.01,39.02,175020.0,31.9708,31.9954,31.9626,31.9708,175020.0
2021-04-22 12:20:00,39.02,39.03,39.0,39.0,197063.0,31.9708,31.979,31.9544,31.9544,197063.0
2021-04-22 12:25:00,39.01,39.01,38.98,38.99,224056.0,31.9626,31.9626,31.938,31.9462,224056.0
2021-04-22 12:30:00,39.0,39.0,38.98,38.99,114447.0,31.9544,31.9544,31.938,31.9462,114447.0
2021-04-22 12:35:00,39.0,39.02,38.99,38.99,191249.0,31.9544,31.9708,31.9462,31.9462,191249.0
2021-04-22 12:40:00,39.0,39.01,38.97,38.98,163804.0,31.9544,31.9626,31.9298,31.938,163804.0
2021-04-22 12:45:00,38.98,39.0,38.96,38.98,101099.0,31.938,31.9544,31.9216,31.938,101099.0
2021-04-22 12:50:00,38.98,38.99,38.95,38.96,193849.0,31.938,31.9462,31.9134,31.9216,193849.0
2021-04-22 12:55:00,38.97,38.97,38.92,38.94,231718.0,31.9298,31.9298,31.8888,31.9052,231718.0
2021-04-22 13:00:00,38.95,38.95,38.9,38.9,189378.0,31.9134,31.9134,31.8725,31.8725,189378.0
2021-04-22 13:05:00,38.9,38.92,38.77,38.8,594688.0,31.8725,31.8888,31.7659,31.7905,594688.0
2021-04-22 13:10:00,38.8,38.81,38.66,38.75,579788.0,31.7905,31.7987,31.6758,31.7496,579788.0
2021-04-22 13:15:00,38.74,38.75,38.7,38.7,346614.0,31.7414,31.7496,31.7086,31.7086,346614.0
2021-04-22 13:20:00,38.7,38.74,38.69,38.71,371114.0,31.7086,31.7414,31.7004,31.7168,371114.0
2021-04-22 13:25:00,38.7,38.71,38.67,38.7,311279.0,31.7086,31.7168,31.684,31.7086,311279.0
2021-04-22 13:30:00,38.7,38.74,38.67,38.74,236852.0,31.7086,31.7414,31.684,31.7414,236852.0
2021-04-22 13:35:00,38.75,38.75,38.71,38.73,240766.0,31.7496,31.7496,31.7168,31.7332,240766.0
2021-04-22 13:40:00,38.73,38.73,38.62,38.62,264326.0,31.7332,31.7332,31.643,31.643,264326.0
2021-04-22 13:45:00,38.62,38.67,38.6,38.63,358438.0,31.643,31.684,31.6267,31.6512,358438.0
2021-04-22 13:50:00,38.63,38.63,38.53,38.55,527832.0,31.6512,31.6512,31.5693,31.5857,527832.0
2021-04-22 13:55:00,38.54,38.61,38.53,38.59,412184.0,31.5775,31.6349,31.5693,31.6185,412184.0
2021-04-22 14:00:00,38.58,38.59,38.52,38.52,349918.0,31.6103,31.6185,31.5611,31.5611,349918.0
2021-04-22 14:05:00,38.52,38.63,38.51,38.63,526529.0,31.5611,31.6512,31.5529,31.6512,526529.0
2021-04-22 14:10:00,38.62,38.64,38.59,38.64,237372.0,31.643,31.6594,31.6185,31.6594,237372.0
2021-04-22 14:15:00,38.63,38.7,38.62,38.7,217121.0,31.6512,31.7086,31.643,31.7086,217121.0
2021-04-22 14:20:00,38.7,38.7,38.65,38.66,183915.0,31.7086,31.7086,31.6676,31.6758,183915.0
2021-04-22 14:25:00,38.66,38.66,38.62,38.66,255152.0,31.6758,31.6758,31.643,31.6758,255152.0
2021-04-22 14:30:00,38.65,38.67,38.62,38.65,214360.0,31.6676,31.684,31.643,31.6676,214360.0
2021-04-22 14:35:00,38.65,38.69,38.63,38.65,178196.0,31.6676,31.7004,31.6512,31.6676,178196.0
2021-04-22 14:40:00,38.65,38.68,38.63,38.67,177847.0,31.6676,31.6922,31.6512,31.684,177847.0
2021-04-22 14:45:00,38.68,38.7,38.66,38.7,260580.0,31.6922,31.7086,31.6758,31.7086,260580.0
2021-04-22 14:50:00,38.69,38.74,38.69,38.73,220095.0,31.7004,31.7414,31.7004,31.7332,220095.0
2021-04-22 14:55:00,38.73,38.74,38.68,38.69,249084.0,31.7332,31.7414,31.6922,31.7004,249084.0
2021-04-22 15:00:00,38.69,38.69,38.65,38.68,276871.0,31.7004,31.7004,31.6676,31.6922,276871.0
2021-04-22 15:05:00,38.68,38.68,38.65,38.68,180120.0,31.6922,31.6922,31.6676,31.6922,180120.0
2021-04-22 15:10:00,38.68,38.68,38.63,38.66,156624.0,31.6922,31.6922,31.6512,31.6758,156624.0
2021-04-22 15:15:00,38.66,38.69,38.62,38.64,319869.0,31.6758,31.7004,31.643,31.6594,319869.0
2021-04-22 15:20:00,38.64,38.66,38.62,38.64,166296.0,31.6594,31.6758,31.643,31.6594,166296.0
2021-04-22 15:25:00,38.63,38.67,38.62,38.66,234876.0,31.6512,31.684,31.643,31.6758,234876.0
2021-04-22 15:30:00,38.66,38.7,38.65,38.7,232381.0,31.6758,31.7086,31.6676,31.7086,232381.0
2021-04-22 15:35:00,38.69,38.72,38.68,38.69,265865.0,31.7004,31.725,31.6922,31.7004,265865.0
2021-04-22 15:40:00,38.69,38.71,38.66,38.67,252930.0,31.7004,31.7168,31.6758,31.684,252930.0
2021-04-22 15:45:00,38.67,38.73,38.67,38.71,456966.0,31.684,31.7332,31.684,31.7168,456966.0
2021-04-22 15:50:00,38.71,38.72,38.65,38.69,700322.0,31.7168,31.725,31.6676,31.7004,700322.0
2021-04-22 15:55:00,38.7,38.72,38.63,38.65,2016442.0,31.7086,31.725,31.6512,31.6676,2016442.0
2021-04-23 09:30:00,38.63,38.64,38.46,38.46,1038717.0,31.6512,31.6594,31.512,31.512,1038717.0
2021-04-23 09:35:00,38.46,38.58,38.43,38.52,592383.0,31.512,31.6103,31.4874,31.5611,592383.0
2021-04-23 09:40:00,38.52,38.53,38.44,38.52,327086.0,31.5611,31.5693,31.4956,31.5611,327086.0
2021-04-23 09:45:00,38.52,38.61,38.5,38.54,464474.0,31.5611,31.6349,31.5447,31.5775,464474.0
2021-04-23 09:50:00,38.54,38.59,38.5,38.59,348208.0,31.5775,31.6185,31.5447,31.6185,348208.0
2021-04-23 09:55:00,38.59,38.64,38.54,38.56,596110.0,31.6185,31.6594,31.5775,31.5939,596110.0
2021-04-23 10:00:00,38.56,38.58,38.49,38.55,395006.0,31.5939,31.6103,31.5365,31.5857,395006.0
2021-04-23 10:05:00,38.55,38.6,38.53,38.57,209145.0,31.5857,31.6267,31.5693,31.6021,209145.0
2021-04-23 10:10:00,38.57,38.58,38.55,38.56,134290.0,31.6021,31.6103,31.5857,31.5939,134290.0
2021-04-23 10:15:00,38.57,38.57,38.48,38.48,247068.0,31.6021,31.6021,31.5283,31.5283,247068.0
2021-04-23 10:20:00,38.48,38.49,38.44,38.46,308488.0,31.5283,31.5365,31.4956,31.512,308488.0
2021-04-23 10:25:00,38.46,38.51,38.45,38.48,229480.0,31.512,31.5529,31.5038,31.5283,229480.0
2021-04-23 10:30:00,38.48,38.61,38.48,38.6,174486.0,31.5283,31.6349,31.5283,31.6267,174486.0
2021-04-23 10:35:00,38.61,38.64,38.59,38.63,165098.0,31.6349,31.6594,31.6185,31.6512,165098.0
2021-04-23 10:40:00,38.63,38.69,38.61,38.68,188373.0,31.6512,31.7004,31.6349,31.6922,188373.0
2021-04-23 10:45:00,38.68,38.73,38.67,38.71,220846.0,31.6922,31.7332,31.684,31.7168,220846.0
2021-04-23 10:50:00,38.71,38.8,38.7,38.78,349854.0,31.7168,31.7905,31.7086,31.7741,349854.0
2021-04-23 10:55:00,38.78,38.83,38.75,38.77,719757.0,31.7741,31.8151,31.7496,31.7659,719757.0
2021-04-23 11:00:00,38.77,38.78,38.67,38.69,258617.0,31.7659,31.7741,31.684,31.7004,258617.0
2021-04-23 11:05:00,38.68,38.69,38.64,38.65,142079.0,31.6922,31.7004,31.6594,31.6676,142079.0
2021-04-23 11:10:00,38.65,38.7,38.64,38.68,209098.0,31.6676,31.7086,31.6594,31.6922,209098.0
2021-04-23 11:15:00,38.68,38.71,38.67,38.71,212207.0,31.6922,31.7168,31.684,31.7168,212207.0
2021-04-23 11:20:00,38.71,38.71,38.65,38.65,112961.0,31.7168,31.7168,31.6676,31.6676,112961.0
2021-04-23 11:25:00,38.65,38.66,38.6,38.62,268092.0,31.6676,31.6758,31.6267,31.643,268092.0
2021-04-23 11:30:00,38.62,38.68,38.61,38.67,194415.0,31.643,31.6922,31.6349,31.684,194415.0
2021-04-23 11:35:00,38.67,38.7,38.66,38.68,88852.0,31.684,31.7086,31.6758,31.6922,88852.0
2021-04-23 11:40:00,38.68,38.7,38.68,38.7,83060.0,31.6922,31.7086,31.6922,31.7086,83060.0
2021-04-23 11:45:00,38.7,38.7,38.66,38.68,87029.0,31.7086,31.7086,31.6758,31.6922,87029.0
2021-04-23 11:50:00,38.68,38.68,38.64,38.65,114978.0,31.6922,31.6922,31.6594,31.6676,114978.0
2021-04-23 11:55:00,38.65,38.69,38.65,38.68,214694.0,31.6676,31.7004,31.6676,31.6922,214694.0
2021-04-23 12:00:00,38.68,38.73,38.68,38.72,146021.0,31.6922,31.7332,31.6922,31.725,146021.0
2021-04-23 12:05:00,38.72,38.74,38.71,38.72,98117.0,31.725,31.7414,31.7168,31.725,98117.0
2021-04-23 12:10:00,38.71,38.72,38.69,38.7,93542.0,31.7168,31.725,31.7004,31.7086,93542.0
2021-04-23 12:15:00,38.7,38.73,38.7,38.73,164210.0,31.7086,31.7332,31.7086,31.7332,164210.0
2021-04-23 12:20:00,38.72,38.73,38.69,38.72,129468.0,31.725,31.7332,31.7004,31.725,129468.0
2021-04-23 12:25:00,38.71,38.73,38.69,38.7,245723.0,31.7168,31.7332,31.7004,31.7086,245723.0
2021-04-23 12:30:00,38.7,38.7,38.67,38.69,479674.0,31.7086,31.7086,31.684,31.7004,479674.0
2021-04-23 12:35:00,38.68,38.7,38.67,38.68,107490.0,31.6922,31.7086,31.684,31.6922,107490.0
2021-04-23 12:40:00,38.69,38.7,38.68,38.69,93859.0,31.7004,31.7086,31.6922,31.7004,93859.0
2021-04-23 12:45:00,38.7,38.71,38.69,38.7,499835.0,31.7086,31.7168,31.7004,31.7086,499835.0
2021-04-23 12:50:00,38.7,38.71,38.69,38.7,76708.0,31.7086,31.7168,31.7004,31.7086,76708.0
2021-04-23 12:55:00,38.71,38.71,38.68,38.7,184540.0,31.7168,31.7168,31.6922,31.7086,184540.0
2021-04-23 13:00:00,38.7,38.7,38.67,38.69,121140.0,31.7086,31.7086,31.684,31.7004,121140.0
2021-04-23 13:05:00,38.69,38.69,38.67,38.69,122858.0,31.7004,31.7004,31.684,31.7004,122858.0
2021-04-23 13:10:00,38.68,38.69,38.67,38.69,73689.0,31.6922,31.7004,31.684,31.7004,73689.0
2021-04-23 13:15:00,38.69,38.69,38.67,38.69,77530.0,31.7004,31.7004,31.684,31.7004,77530.0
2021-04-23 13:20:00,38.69,38.7,38.68,38.7,61213.0,31.7004,31.7086,31.6922,31.7086,61213.0
2021-04-23 13:25:00,38.7,38.7,38.68,38.69,99120.0,31.7086,31.7086,31.6922,31.7004,99120.0
2021-04-23 13:30:00,38.68,38.7,38.66,38.67,123533.0,31.6922,31.7086,31.6758,31.684,123533.0
2021-04-23 13:35:00,38.68,38.68,38.66,38.68,79032.0,31.6922,31.6922,31.6758,31.6922,79032.0
2021-04-23 13:40:00,38.68,38.7,38.66,38.67,99680.0,31.6922,31.7086,31.6758,31.684,99680.0
2021-04-23 13:45:00,38.68,38.69,38.67,38.68,49347.0,31.6922,31.7004,31.684,31.6922,49347.0
2021-04-23 13:50:00,38.69,38.69,38.65,38.66,95519.0,31.7004,31.7004,31.6676,31.6758,95519.0
2021-04-23 13:55:00,38.66,38.68,38.65,38.68,103678.0,31.6758,31.6922,31.6676,31.6922,103678.0
2021-04-23 14:00:00,38.68,38.68,38.65,38.68,100049.0,31.6922,31.6922,31.6676,31.6922,100049.0
2021-04-23 14:05:00,38.67,38.69,38.66,38.68,81837.0,31.684,31.7004,31.6758,31.6922,81837.0
2021-04-23 14:10:00,38.68,38.69,38.67,38.68,115563.0,31.6922,31.7004,31.684,31.6922,115563.0
2021-04-23 14:15:00,38.68,38.68,38.66,38.68,107081.0,31.6922,31.6922,31.6758,31.6922,107081.0
2021-04-23 14:20:00,38.68,38.68,38.65,38.66,536065.0,31.6922,31.6922,31.6676,31.6758,536065.0
2021-04-23 14:25:00,38.67,38.67,38.62,38.64,271024.0,31.684,31.684,31.643,31.6594,271024.0
2021-04-23 14:30:00,38.63,38.65,38.61,38.62,117177.0,31.6512,31.6676,31.6349,31.643,117177.0
2021-04-23 14:35:00,38.61,38.62,38.6,38.62,264423.0,31.6349,31.643,31.6267,31.643,264423.0
2021-04-23 14:40:00,38.62,38.66,38.61,38.65,152813.0,31.643,31.6758,31.6349,31.6676,152813.0
2021-04-23 14:45:00,38.66,38.67,38.64,38.66,88397.0,31.6758,31.684,31.6594,31.6758,88397.0
2021-04-23 14:50:00,38.66,38.7,38.66,38.69,142606.0,31.6758,31.7086,31.6758,31.7004,142606.0
2021-04-23 14:55:00,38.69,38.7,38.68,38.69,137796.0,31.7004,31.7086,31.6922,31.7004,137796.0
2021-04-23 15:00:00,38.69,38.7,38.67,38.69,472588.0,31.7004,31.7086,31.684,31.7004,472588.0
2021-04-23 15:05:00,38.69,38.7,38.68,38.7,163849.0,31.7004,31.7086,31.6922,31.7086,163849.0
2021-04-23 15:10:00,38.7,38.7,38.68,38.7,153364.0,31.7086,31.7086,31.6922,31.7086,153364.0
2021-04-23 15:15:00,38.7,38.7,38.69,38.69,130007.0,31.7086,31.7086,31.7004,31.7004,130007.0
2021-04-23 15:20:00,38.69,38.71,38.68,38.71,329139.0,31.7004,31.7168,31.6922,31.7168,329139.0
2021-04-23 15:25:00,38.71,38.72,38.68,38.71,666918.0,31.7168,31.725,31.6922,31.7168,666918.0
2021-04-23 15:30:00,38.71,38.71,38.69,38.71,306313.0,31.7168,31.7168,31.7004,31.7168,306313.0
2021-04-23 15:35:00,38.71,38.72,38.7,38.72,319415.0,31.7168,31.725,31.7086,31.725,319415.0
2021-04-23 15:40:00,38.72,38.73,38.71,38.71,215251.0,31.725,31.7332,31.7168,31.7168,215251.0
2021-04-23 15:45:00,38.72,38.72,38.68,38.7,263692.0,31.725,31.725,31.6922,31.7086,263692.0
2021-04-23 15:50:00,38.7,38.71,38.64,38.65,673629.0,31.7086,31.7168,31.6594,31.6676,673629.0
2021-04-23 15:55:00,38.65,38.7,38.64,38.67,1098558.0,31.6676,31.7086,31.6594,31.684,1098558.0
2021-04-26 09:30:00,38.73,38.74,38.57,38.58,985217.0,31.7332,31.7414,31.6021,31.6103,985217.0
2021-04-26 09:35:00,38.58,38.59,38.49,38.57,445317.0,31.6103,31.6185,31.5365,31.6021,445317.0
2021-04-26 09:40:00,38.57,38.57,38.5,38.52,278996.0,31.6021,31.6021,31.5447,31.5611,278996.0
2021-04-26 09:45:00,38.52,38.55,38.5,38.55,253949.0,31.5611,31.5857,31.5447,31.5857,253949.0
2021-04-26 09:50:00,38.55,38.6,38.51,38.6,238298.0,31.5857,31.6267,31.5529,31.6267,238298.0
2021-04-26 09:55:00,38.59,38.6,38.55,38.56,188682.0,31.6185,31.6267,31.5857,31.5939,188682.0
2021-04-26 10:00:00,38.56,38.62,38.55,38.59,172539.0,31.5939,31.643,31.5857,31.6185,172539.0
2021-04-26 10:05:00,38.6,38.61,38.56,38.56,164496.0,31.6267,31.6349,31.5939,31.5939,164496.0
2021-04-26 10:10:00,38.56,38.6,38.56,38.58,107568.0,31.5939,31.6267,31.5939,31.6103,107568.0
2021-04-26 10:15:00,38.58,38.6,38.57,38.59,209497.0,31.6103,31.6267,31.6021,31.6185,209497.0
2021-04-26 10:20:00,38.59,38.65,38.59,38.64,160331.0,31.6185,31.6676,31.6185,31.6594,160331.0
2021-04-26 10:25:00,38.64,38.64,38.57,38.58,145323.0,31.6594,31.6594,31.6021,31.6103,145323.0
2021-04-26 10:30:00,38.58,38.59,38.57,38.59,129678.0,31.6103,31.6185,31.6021,31.6185,129678.0
2021-04-26 10:35:00,38.59,38.65,38.58,38.64,182376.0,31.6185,31.6676,31.6103,31.6594,182376.0
2021-04-26 10:40:00,38.64,38.67,38.63,38.64,166606.0,31.6594,31.684,31.6512,31.6594,166606.0
2021-04-26 10:45:00,38.64,38.69,38.64,38.69,188221.0,31.6594,31.7004,31.6594,31.7004,188221.0
2021-04-26 10:50:00,38.69,38.69,38.66,38.67,152417.0,31.7004,31.7004,31.6758,31.684,152417.0
2021-04-26 10:55:00,38.66,38.69,38.66,38.68,173149.0,31.6758,31.7004,31.6758,31.6922,173149.0
2021-04-26 11:00:00,38.68,38.69,38.65,38.68,188090.0,31.6922,31.7004,31.6676,31.6922,188090.0
2021-04-26 11:05:00,38.68,38.69,38.67,38.68,111507.0,31.6922,31.7004,31.684,31.6922,111507.0
2021-04-26 11:10:00,38.69,38.7,38.68,38.7,195472.0,31.7004,31.7086,31.6922,31.7086,195472.0
2021-04-26 11:15:00,38.7,38.7,38.67,38.68,165549.0,31.7086,31.7086,31.684,31.6922,165549.0
2021-04-26 11:20:00,38.69,38.7,38.68,38.69,84629.0,31.7004,31.7086,31.6922,31.7004,84629.0
2021-04-26 11:25:00,38.68,38.68,38.62,38.62,202609.0,31.6922,31.6922,31.643,31.643,202609.0
2021-04-26 11:30:00,38.62,38.64,38.61,38.61,131643.0,31.643,31.6594,31.6349,31.6349,131643.0
2021-04-26 11:35:00,38.61,38.62,38.57,38.59,191890.0,31.6349,31.643,31.6021,31.6185,191890.0
2021-04-26 11:40:00,38.58,38.59,38.58,38.59,78357.0,31.6103,31.6185,31.6103,31.6185,78357.0
2021-04-26 11:45:00,38.59,38.65,38.57,38.63,172725.0,31.6185,31.6676,31.6021,31.6512,172725.0
2021-04-26 11:50:00,38.63,38.66,38.62,38.65,91945.0,31.6512,31.6758,31.643,31.6676,91945.0
2021-04-26 11:55:00,38.66,38.66,38.63,38.64,74250.0,31.6758,31.6758,31.6512,31.6594,74250.0
2021-04-26 12:00:00,38.64,38.65,38.62,38.64,118700.0,31.6594,31.6676,31.643,31.6594,118700.0
2021-04-26 12:05:00,38.65,38.65,38.63,38.64,64882.0,31.6676,31.6676,31.6512,31.6594,64882.0
2021-04-26 12:10:00,38.64,38.67,38.63,38.66,124490.0,31.6594,31.684,31.6512,31.6758,124490.0
2021-04-26 12:15:00,38.66,38.68,38.66,38.67,95383.0,31.6758,31.6922,31.6758,31.684,95383.0
2021-04-26 12:20:00,38.68,38.68,38.67,38.68,72606.0,31.6922,31.6922,31.684,31.6922,72606.0
2021-04-26 12:25:00,38.68,38.7,38.66,38.69,169336.0,31.6922,31.7086,31.6758,31.7004,169336.0
2021-04-26 12:30:00,38.69,38.7,38.67,38.7,99467.0,31.7004,31.7086,31.684,31.7086,99467.0
2021-04-26 12:35:00,38.7,38.72,38.68,38.72,166103.0,31.7086,31.725,31.6922,31.725,166103.0
2021-04-26 12:40:00,38.71,38.73,38.71,38.71,101429.0,31.7168,31.7332,31.7168,31.7168,101429.0
2021-04-26 12:45:00,38.71,38.71,38.7,38.71,47043.0,31.7168,31.7168,31.7086,31.7168,47043.0
2021-04-26 12:50:00,38.7,38.71,38.7,38.71,49428.0,31.7086,31.7168,31.7086,31.7168,49428.0
2021-04-26 12:55:00,38.71,38.71,38.68,38.69,101711.0,31.7168,31.7168,31.6922,31.7004,101711.0
2021-04-26 13:00:00,38.69,38.7,38.68,38.7,69228.0,31.7004,31.7086,31.6922,31.7086,69228.0
2021-04-26 13:05:00,38.7,38.71,38.68,38.69,80322.0,31.7086,31.7168,31.6922,31.7004,80322.0
2021-04-26 13:10:00,38.68,38.69,38.65,38.68,97744.0,31.6922,31.7004,31.6676,31.6922,97744.0
2021-04-26 13:15:00,38.68,38.68,38.65,38.66,91251.0,31.6922,31.6922,31.6676,31.6758,91251.0
2021-04-26 13:20:00,38.66,38.67,38.64,38.65,75669.0,31.6758,31.684,31.6594,31.6676,75669.0
2021-04-26 13:25:00,38.65,38.66,38.64,38.65,77550.0,31.6676,31.6758,31.6594,31.6676,77550.0
2021-04-26 13:30:00,38.65,38.67,38.64,38.66,83883.0,31.6676,31.684,31.6594,31.6758,83883.0
2021-04-26 13:35:00,38.66,38.66,38.63,38.64,64181.0,31.6758,31.6758,31.6512,31.6594,64181.0
2021-04-26 13:40:00,38.64,38.65,38.63,38.64,102028.0,31.6594,31.6676,31.6512,31.6594,102028.0
2021-04-26 13:45:00,38.64,38.65,38.63,38.65,101428.0,31.6594,31.6676,31.6512,31.6676,101428.0
2021-04-26 13:50:00,38.65,38.65,38.64,38.64,100191.0,31.6676,31.6676,31.6594,31.6594,100191.0
2021-04-26 13:55:00,38.65,38.65,38.64,38.65,63111.0,31.6676,31.6676,31.6594,31.6676,63111.0
2021-04-26 14:00:00,38.65,38.65,38.64,38.65,59245.0,31.6676,31.6676,31.6594,31.6676,59245.0
2021-04-26 14:05:00,38.65,38.65,38.64,38.65,99091.0,31.6676,31.6676,31.6594,31.6676,99091.0
2021-04-26 14:10:00,38.64,38.65,38.62,38.63,143323.0,31.6594,31.6676,31.643,31.6512,143323.0
2021-04-26 14:15:00,38.63,38.64,38.62,38.63,220907.0,31.6512,31.6594,31.643,31.6512,220907.0
2021-04-26 14:20:00,38.63,38.64,38.62,38.64,123769.0,31.6512,31.6594,31.643,31.6594,123769.0
2021-04-26 14:25:00,38.64,38.65,38.63,38.65,101728.0,31.6594,31.6676,31.6512,31.6676,101728.0
2021-04-26 14:30:00,38.65,38.67,38.64,38.64,300057.0,31.6676,31.684,31.6594,31.6594,300057.0
2021-04-26 14:35:00,38.64,38.66,38.64,38.66,94833.0,31.6594,31.6758,31.6594,31.6758,94833.0
2021-04-26 14:40:00,38.66,38.66,38.64,38.64,213453.0,31.6758,31.6758,31.6594,31.6594,213453.0
2021-04-26 14:45:00,38.65,38.65,38.62,38.63,172445.0,31.6676,31.6676,31.643,31.6512,172445.0
2021-04-26 14:50:00,38.63,38.63,38.62,38.63,47145.0,31.6512,31.6512,31.643,31.6512,47145.0
2021-04-26 14:55:00,38.63,38.63,38.62,38.62,81374.0,31.6512,31.6512,31.643,31.643,81374.0
2021-04-26 15:00:00,38.63,38.63,38.61,38.62,378283.0,31.6512,31.6512,31.6349,31.643,378283.0
2021-04-26 15:05:00,38.63,38.63,38.61,38.62,309866.0,31.6512,31.6512,31.6349,31.643,309866.0
2021-04-26 15:10:00,38.61,38.62,38.6,38.6,98684.0,31.6349,31.643,31.6267,31.6267,98684.0
2021-04-26 15:15:00,38.6,38.62,38.6,38.61,126540.0,31.6267,31.643,31.6267,31.6349,126540.0
2021-04-26 15:20:00,38.61,38.67,38.6,38.66,243442.0,31.6349,31.684,31.6267,31.6758,243442.0
2021-04-26 15:25:00,38.67,38.69,38.64,38.65,321041.0,31.684,31.7004,31.6594,31.6676,321041.0
2021-04-26 15:30:00,38.65,38.65,38.61,38.64,182493.0,31.6676,31.6676,31.6349,31.6594,182493.0
2021-04-26 15:35:00,38.63,38.65,38.63,38.64,178891.0,31.6512,31.6676,31.6512,31.6594,178891.0
2021-04-26 15:40:00,38.64,38.68,38.63,38.68,187573.0,31.6594,31.6922,31.6512,31.6922,187573.0
2021-04-26 15:45:00,38.68,38.68,38.64,38.65,460514.0,31.6922,31.6922,31.6594,31.6676,460514.0
2021-04-26 15:50:00,38.66,38.7,38.65,38.7,371042.0,31.6758,31.7086,31.6676,31.7086,371042.0
2021-04-26 15:55:00,38.7,38.7,38.64,38.69,1253164.0,31.7086,31.7086,31.6594,31.7004,1253164.0
2021-04-27 09:30:00,38.51,38.61,38.4,38.54,1156203.0,31.5529,31.6349,31.4628,31.5775,1156203.0
2021-04-27 09:35:00,38.54,38.56,38.38,38.39,456959.0,31.5775,31.5939,31.4464,31.4546,456959.0
2021-04-27 09:40:00,38.38,38.57,38.35,38.54,455727.0,31.4464,31.6021,31.4218,31.5775,455727.0
2021-04-27 09:45:00,38.54,38.59,38.49,38.52,260943.0,31.5775,31.6185,31.5365,31.5611,260943.0
2021-04-27 09:50:00,38.52,38.54,38.4,38.41,281751.0,31.5611,31.5775,31.4628,31.471,281751.0
2021-04-27 09:55:00,38.4,38.43,38.37,38.4,376789.0,31.4628,31.4874,31.4382,31.4628,376789.0
2021-04-27 10:00:00,38.41,38.49,38.4,38.47,204351.0,31.471,31.5365,31.4628,31.5201,204351.0
2021-04-27 10:05:00,38.47,38.51,38.44,38.5,254787.0,31.5201,31.5529,31.4956,31.5447,254787.0
2021-04-27 10:10:00,38.5,38.51,38.44,38.45,203186.0,31.5447,31.5529,31.4956,31.5038,203186.0
2021-04-27 10:15:00,38.45,38.48,38.43,38.48,142537.0,31.5038,31.5283,31.4874,31.5283,142537.0
2021-04-27 10:20:00,38.48,38.52,38.46,38.48,155914.0,31.5283,31.5611,31.512,31.5283,155914.0
2021-04-27 10:25:00,38.48,38.51,38.47,38.49,154288.0,31.5283,31.5529,31.5201,31.5365,154288.0
2021-04-27 10:30:00,38.49,38.49,38.44,38.45,365010.0,31.5365,31.5365,31.4956,31.5038,365010.0
2021-04-27 10:35:00,38.45,38.49,38.45,38.46,135902.0,31.5038,31.5365,31.5038,31.512,135902.0
2021-04-27 10:40:00,38.46,38.48,38.45,38.47,138663.0,31.512,31.5283,31.5038,31.5201,138663.0
2021-04-27 10:45:00,38.47,38.49,38.45,38.46,189548.0,31.5201,31.5365,31.5038,31.512,189548.0
2021-04-27 10:50:00,38.46,38.47,38.45,38.45,170069.0,31.512,31.5201,31.5038,31.5038,170069.0
2021-04-27 10:55:00,38.46,38.46,38.42,38.42,195670.0,31.512,31.512,31.4792,31.4792,195670.0
2021-04-27 11:00:00,38.42,38.43,38.41,38.41,87313.0,31.4792,31.4874,31.471,31.471,87313.0
2021-04-27 11:05:00,38.42,38.45,38.41,38.45,155801.0,31.4792,31.5038,31.471,31.5038,155801.0
2021-04-27 11:10:00,38.45,38.46,38.44,38.45,123926.0,31.5038,31.512,31.4956,31.5038,123926.0
2021-04-27 11:15:00,38.45,38.46,38.44,38.44,174646.0,31.5038,31.512,31.4956,31.4956,174646.0
2021-04-27 11:20:00,38.44,38.46,38.43,38.44,156010.0,31.4956,31.512,31.4874,31.4956,156010.0
2021-04-27 11:25:00,38.44,38.45,38.42,38.43,83643.0,31.4956,31.5038,31.4792,31.4874,83643.0
2021-04-27 11:30:00,38.43,38.46,38.42,38.45,159367.0,31.4874,31.512,31.4792,31.5038,159367.0
2021-04-27 11:35:00,38.45,38.48,38.44,38.47,130768.0,31.5038,31.5283,31.4956,31.5201,130768.0
2021-04-27 11:40:00,38.46,38.48,38.46,38.47,123749.0,31.512,31.5283,31.512,31.5201,123749.0
2021-04-27 11:45:00,38.48,38.48,38.45,38.45,71373.0,31.5283,31.5283,31.5038,31.5038,71373.0
2021-04-27 11:50:00,38.45,38.47,38.45,38.46,175112.0,31.5038,31.5201,31.5038,31.512,175112.0
2021-04-27 11:55:00,38.47,38.48,38.46,38.47,187392.0,31.5201,31.5283,31.512,31.5201,187392.0
2021-04-27 12:00:00,38.46,38.48,38.46,38.46,53802.0,31.512,31.5283,31.512,31.512,53802.0
2021-04-27 12:05:00,38.46,38.48,38.45,38.45,79555.0,31.512,31.5283,31.5038,31.5038,79555.0
2021-04-27 12:10:00,38.45,38.46,38.43,38.44,219942.0,31.5038,31.512,31.4874,31.4956,219942.0
2021-04-27 12:15:00,38.43,38.44,38.42,38.43,144747.0,31.4874,31.4956,31.4792,31.4874,144747.0
2021-04-27 12:20:00,38.43,38.44,38.42,38.43,150546.0,31.4874,31.4956,31.4792,31.4874,150546.0
2021-04-27 12:25:00,38.42,38.46,38.42,38.45,97291.0,31.4792,31.512,31.4792,31.5038,97291.0
2021-04-27 12:30:00,38.45,38.45,38.42,38.43,84435.0,31.5038,31.5038,31.4792,31.4874,84435.0
2021-04-27 12:35:00,38.42,38.43,38.41,38.41,81842.0,31.4792,31.4874,31.471,31.471,81842.0
2021-04-27 12:40:00,38.41,38.43,38.41,38.41,86706.0,31.471,31.4874,31.471,31.471,86706.0
2021-04-27 12:45:00,38.41,38.42,38.41,38.41,54755.0,31.471,31.4792,31.471,31.471,54755.0
2021-04-27 12:50:00,38.41,38.42,38.38,38.39,212577.0,31.471,31.4792,31.4464,31.4546,212577.0
2021-04-27 12:55:00,38.4,38.4,38.36,38.37,211374.0,31.4628,31.4628,31.43,31.4382,211374.0
2021-04-27 13:00:00,38.37,38.39,38.37,38.38,92967.0,31.4382,31.4546,31.4382,31.4464,92967.0
2021-04-27 13:05:00,38.38,38.39,38.37,38.39,143970.0,31.4464,31.4546,31.4382,31.4546,143970.0
2021-04-27 13:10:00,38.39,38.41,38.38,38.41,188491.0,31.4546,31.471,31.4464,31.471,188491.0
2021-04-27 13:15:00,38.41,38.42,38.4,38.41,96221.0,31.471,31.4792,31.4628,31.471,96221.0
2021-04-27 13:20:00,38.41,38.45,38.41,38.45,126491.0,31.471,31.5038,31.471,31.5038,126491.0
2021-04-27 13:25:00,38.45,38.46,38.43,38.44,152743.0,31.5038,31.512,31.4874,31.4956,152743.0
2021-04-27 13:30:00,38.44,38.45,38.42,38.44,102707.0,31.4956,31.5038,31.4792,31.4956,102707.0
2021-04-27 13:35:00,38.43,38.44,38.41,38.42,77553.0,31.4874,31.4956,31.471,31.4792,77553.0
2021-04-27 13:40:00,38.42,38.44,38.42,38.43,94958.0,31.4792,31.4956,31.4792,31.4874,94958.0
2021-04-27 13:45:00,38.43,38.43,38.4,38.41,101230.0,31.4874,31.4874,31.4628,31.471,101230.0
2021-04-27 13:50:00,38.41,38.42,38.41,38.41,101344.0,31.471,31.4792,31.471,31.471,101344.0
2021-04-27 13:55:00,38.41,38.44,38.41,38.42,115832.0,31.471,31.4956,31.471,31.4792,115832.0
2021-04-27 14:00:00,38.43,38.43,38.4,38.41,206281.0,31.4874,31.4874,31.4628,31.471,206281.0
2021-04-27 14:05:00,38.41,38.43,38.4,38.41,122464.0,31.471,31.4874,31.4628,31.471,122464.0
2021-04-27 14:10:00,38.41,38.43,38.41,38.41,91548.0,31.471,31.4874,31.471,31.471,91548.0
2021-04-27 14:15:00,38.42,38.43,38.41,38.43,86264.0,31.4792,31.4874,31.471,31.4874,86264.0
2021-04-27 14:20:00,38.42,38.44,38.41,38.43,183539.0,31.4792,31.4956,31.471,31.4874,183539.0
2021-04-27 14:25:00,38.42,38.44,38.42,38.43,88869.0,31.4792,31.4956,31.4792,31.4874,88869.0
2021-04-27 14:30:00,38.44,38.45,38.43,38.45,107742.0,31.4956,31.5038,31.4874,31.5038,107742.0
2021-04-27 14:35:00,38.45,38.47,38.44,38.47,188024.0,31.5038,31.5201,31.4956,31.5201,188024.0
2021-04-27 14:40:00,38.47,38.47,38.45,38.46,107568.0,31.5201,31.5201,31.5038,31.512,107568.0
2021-04-27 14:45:00,38.47,38.47,38.45,38.46,187657.0,31.5201,31.5201,31.5038,31.512,187657.0
2021-04-27 14:50:00,38.46,38.47,38.46,38.47,57609.0,31.512,31.5201,31.512,31.5201,57609.0
2021-04-27 14:55:00,38.46,38.47,38.46,38.47,155127.0,31.512,31.5201,31.512,31.5201,155127.0
2021-04-27 15:00:00,38.46,38.47,38.45,38.46,102232.0,31.512,31.5201,31.5038,31.512,102232.0
2021-04-27 15:05:00,38.47,38.47,38.44,38.45,104674.0,31.5201,31.5201,31.4956,31.5038,104674.0
2021-04-27 15:10:00,38.46,38.48,38.45,38.48,85323.0,31.512,31.5283,31.5038,31.5283,85323.0
2021-04-27 15:15:00,38.48,38.5,38.46,38.48,173096.0,31.5283,31.5447,31.512,31.5283,173096.0
2021-04-27 15:20:00,38.48,38.5,38.48,38.5,91733.0,31.5283,31.5447,31.5283,31.5447,91733.0
2021-04-27 15:25:00,38.49,38.5,38.49,38.5,88789.0,31.5365,31.5447,31.5365,31.5447,88789.0
2021-04-27 15:30:00,38.5,38.53,38.48,38.52,234314.0,31.5447,31.5693,31.5283,31.5611,234314.0
2021-04-27 15:35:00,38.52,38.54,38.51,38.54,168561.0,31.5611,31.5775,31.5529,31.5775,168561.0
2021-04-27 15:40:00,38.54,38.54,38.5,38.52,234693.0,31.5775,31.5775,31.5447,31.5611,234693.0
2021-04-27 15:45:00,38.52,38.53,38.5,38.52,329367.0,31.5611,31.5693,31.5447,31.5611,329367.0
2021-04-27 15:50:00,38.51,38.52,38.47,38.48,414380.0,31.5529,31.5611,31.5201,31.5283,414380.0
2021-04-27 15:55:00,38.48,38.49,38.43,38.44,974786.0,31.5283,31.5365,31.4874,31.4956,974786.0
2021-04-28 09:30:00,38.54,38.64,38.52,38.63,752235.0,31.5775,31.6594,31.5611,31.6512,752235.0
2021-04-28 09:35:00,38.64,38.66,38.57,38.62,307230.0,31.6594,31.6758,31.6021,31.643,307230.0
2021-04-28 09:40:00,38.62,38.67,38.6,38.67,224228.0,31.643,31.684,31.6267,31.684,224228.0
2021-04-28 09:45:00,38.66,38.77,38.65,38.74,426787.0,31.6758,31.7659,31.6676,31.7414,426787.0
2021-04-28 09:50:00,38.74,38.75,38.7,38.75,193972.0,31.7414,31.7496,31.7086,31.7496,193972.0
2021-04-28 09:55:00,38.74,38.77,38.69,38.7,210021.0,31.7414,31.7659,31.7004,31.7086,210021.0
2021-04-28 10:00:00,38.71,38.71,38.61,38.64,212457.0,31.7168,31.7168,31.6349,31.6594,212457.0
2021-04-28 10:05:00,38.63,38.69,38.63,38.66,143722.0,31.6512,31.7004,31.6512,31.6758,143722.0
2021-04-28 10:10:00,38.66,38.69,38.62,38.66,142166.0,31.6758,31.7004,31.643,31.6758,142166.0
2021-04-28 10:15:00,38.66,38.67,38.62,38.63,156438.0,31.6758,31.684,31.643,31.6512,156438.0
2021-04-28 10:20:00,38.63,38.65,38.6,38.64,165608.0,31.6512,31.6676,31.6267,31.6594,165608.0
2021-04-28 10:25:00,38.64,38.71,38.63,38.71,214520.0,31.6594,31.7168,31.6512,31.7168,214520.0
2021-04-28 10:30:00,38.71,38.78,38.7,38.73,229061.0,31.7168,31.7741,31.7086,31.7332,229061.0
2021-04-28 10:35:00,38.73,38.74,38.67,38.73,294299.0,31.7332,31.7414,31.684,31.7332,294299.0
2021-04-28 10:40:00,38.73,38.77,38.73,38.73,149051.0,31.7332,31.7659,31.7332,31.7332,149051.0
2021-04-28 10:45:00,38.73,38.75,38.71,38.73,129740.0,31.7332,31.7496,31.7168,31.7332,129740.0
2021-04-28 10:50:00,38.73,38.74,38.69,38.7,177999.0,31.7332,31.7414,31.7004,31.7086,177999.0
2021-04-28 10:55:00,38.71,38.72,38.68,38.69,208148.0,31.7168,31.725,31.6922,31.7004,208148.0
2021-04-28 11:00:00,38.69,38.75,38.68,38.75,123911.0,31.7004,31.7496,31.6922,31.7496,123911.0
2021-04-28 11:05:00,38.75,38.76,38.73,38.76,139149.0,31.7496,31.7578,31.7332,31.7578,139149.0
2021-04-28 11:10:00,38.76,38.79,38.75,38.77,207649.0,31.7578,31.7823,31.7496,31.7659,207649.0
2021-04-28 11:15:00,38.78,38.78,38.76,38.77,240169.0,31.7741,31.7741,31.7578,31.7659,240169.0
2021-04-28 11:20:00,38.77,38.81,38.74,38.75,279060.0,31.7659,31.7987,31.7414,31.7496,279060.0
2021-04-28 11:25:00,38.75,38.77,38.73,38.77,140082.0,31.7496,31.7659,31.7332,31.7659,140082.0
2021-04-28 11:30:00,38.77,38.77,38.69,38.7,155512.0,31.7659,31.7659,31.7004,31.7086,155512.0
2021-04-28 11:35:00,38.7,38.71,38.65,38.66,163175.0,31.7086,31.7168,31.6676,31.6758,163175.0
2021-04-28 11:40:00,38.66,38.67,38.65,38.66,121317.0,31.6758,31.684,31.6676,31.6758,121317.0
2021-04-28 11:45:00,38.67,38.68,38.65,38.66,90560.0,31.684,31.6922,31.6676,31.6758,90560.0
2021-04-28 11:50:00,38.66,38.67,38.65,38.66,88041.0,31.6758,31.684,31.6676,31.6758,88041.0
2021-04-28 11:55:00,38.66,38.68,38.65,38.68,113689.0,31.6758,31.6922,31.6676,31.6922,113689.0
2021-04-28 12:00:00,38.68,38.71,38.67,38.7,171462.0,31.6922,31.7168,31.684,31.7086,171462.0
2021-04-28 12:05:00,38.7,38.77,38.69,38.77,275407.0,31.7086,31.7659,31.7004,31.7659,275407.0
2021-04-28 12:10:00,38.77,38.79,38.75,38.77,242867.0,31.7659,31.7823,31.7496,31.7659,242867.0
2021-04-28 12:15:00,38.77,38.77,38.72,38.77,244113.0,31.7659,31.7659,31.725,31.7659,244113.0
2021-04-28 12:20:00,38.77,38.8,38.76,38.8,209740.0,31.7659,31.7905,31.7578,31.7905,209740.0
2021-04-28 12:25:00,38.8,38.82,38.79,38.8,229769.0,31.7905,31.8069,31.7823,31.7905,229769.0
2021-04-28 12:30:00,38.81,38.82,38.8,38.8,140088.0,31.7987,31.8069,31.7905,31.7905,140088.0
2021-04-28 12:35:00,38.81,38.84,38.8,38.83,376116.0,31.7987,31.8233,31.7905,31.8151,376116.0
2021-04-28 12:40:00,38.83,38.89,38.82,38.88,301783.0,31.8151,31.8643,31.8069,31.8561,301783.0
2021-04-28 12:45:00,38.88,38.88,38.83,38.84,210821.0,31.8561,31.8561,31.8151,31.8233,210821.0
2021-04-28 12:50:00,38.84,38.86,38.83,38.83,150987.0,31.8233,31.8397,31.8151,31.8151,150987.0
2021-04-28 12:55:00,38.84,38.86,38.83,38.86,121981.0,31.8233,31.8397,31.8151,31.8397,121981.0
2021-04-28 13:00:00,38.85,38.86,38.84,38.85,151562.0,31.8315,31.8397,31.8233,31.8315,151562.0
2021-04-28 13:05:00,38.86,38.88,38.85,38.86,209862.0,31.8397,31.8561,31.8315,31.8397,209862.0
2021-04-28 13:10:00,38.86,38.88,38.86,38.88,60697.0,31.8397,31.8561,31.8397,31.8561,60697.0
2021-04-28 13:15:00,38.88,38.9,38.88,38.89,169813.0,31.8561,31.8725,31.8561,31.8643,169813.0
2021-04-28 13:20:00,38.89,38.89,38.85,38.87,189649.0,31.8643,31.8643,31.8315,31.8479,189649.0
2021-04-28 13:25:00,38.87,38.89,38.86,38.88,130527.0,31.8479,31.8643,31.8397,31.8561,130527.0
2021-04-28 13:30:00,38.88,38.89,38.82,38.82,220843.0,31.8561,31.8643,31.8069,31.8069,220843.0
2021-04-28 13:35:00,38.82,38.84,38.8,38.81,119707.0,31.8069,31.8233,31.7905,31.7987,119707.0
2021-04-28 13:40:00,38.81,38.82,38.78,38.79,105081.0,31.7987,31.8069,31.7741,31.7823,105081.0
2021-04-28 13:45:00,38.79,38.79,38.73,38.76,194526.0,31.7823,31.7823,31.7332,31.7578,194526.0
2021-04-28 13:50:00,38.76,38.77,38.74,38.75,116141.0,31.7578,31.7659,31.7414,31.7496,116141.0
2021-04-28 13:55:00,38.75,38.78,38.74,38.77,102258.0,31.7496,31.7741,31.7414,31.7659,102258.0
2021-04-28 14:00:00,38.77,38.8,38.73,38.75,165011.0,31.7659,31.7905,31.7332,31.7496,165011.0
2021-04-28 14:05:00,38.75,38.76,38.73,38.75,91534.0,31.7496,31.7578,31.7332,31.7496,91534.0
2021-04-28 14:10:00,38.75,38.78,38.74,38.77,128329.0,31.7496,31.7741,31.7414,31.7659,128329.0
2021-04-28 14:15:00,38.77,38.8,38.76,38.79,76115.0,31.7659,31.7905,31.7578,31.7823,76115.0
2021-04-28 14:20:00,38.78,38.83,38.78,38.82,109547.0,31.7741,31.8151,31.7741,31.8069,109547.0
2021-04-28 14:25:00,38.83,38.83,38.81,38.83,90000.0,31.8151,31.8151,31.7987,31.8151,90000.0
2021-04-28 14:30:00,38.83,38.85,38.81,38.84,191428.0,31.8151,31.8315,31.7987,31.8233,191428.0
2021-04-28 14:35:00,38.84,38.91,38.84,38.91,331245.0,31.8233,31.8807,31.8233,31.8807,331245.0
2021-04-28 14:40:00,38.91,38.93,38.88,38.89,222556.0,31.8807,31.897,31.8561,31.8643,222556.0
2021-04-28 14:45:00,38.88,38.93,38.83,38.83,471766.0,31.8561,31.897,31.8151,31.8151,471766.0
2021-04-28 14:50:00,38.83,38.84,38.81,38.84,98969.0,31.8151,31.8233,31.7987,31.8233,98969.0
2021-04-28 14:55:00,38.83,38.86,38.81,38.85,157385.0,31.8151,31.8397,31.7987,31.8315,157385.0
2021-04-28 15:00:00,38.86,38.91,38.85,38.86,641114.0,31.8397,31.8807,31.8315,31.8397,641114.0
2021-04-28 15:05:00,38.85,38.9,38.85,38.89,157237.0,31.8315,31.8725,31.8315,31.8643,157237.0
2021-04-28 15:10:00,38.89,38.89,38.81,38.89,482496.0,31.8643,31.8643,31.7987,31.8643,482496.0
2021-04-28 15:15:00,38.88,38.92,38.88,38.9,188704.0,31.8561,31.8888,31.8561,31.8725,188704.0
2021-04-28 15:20:00,38.9,38.91,38.89,38.91,212894.0,31.8725,31.8807,31.8643,31.8807,212894.0
2021-04-28 15:25:00,38.91,38.91,38.88,38.89,162083.0,31.8807,31.8807,31.8561,31.8643,162083.0
2021-04-28 15:30:00,38.89,38.92,38.87,38.91,233801.0,31.8643,31.8888,31.8479,31.8807,233801.0
2021-04-28 15:35:00,38.91,38.94,38.91,38.94,458848.0,31.8807,31.9052,31.8807,31.9052,458848.0
2021-04-28 15:40:00,38.94,38.94,38.9,38.91,340143.0,31.9052,31.9052,31.8725,31.8807,340143.0
2021-04-28 15:45:00,38.91,38.92,38.88,38.88,330151.0,31.8807,31.8888,31.8561,31.8561,330151.0
2021-04-28 15:50:00,38.88,38.9,38.84,38.84,495916.0,31.8561,31.8725,31.8233,31.8233,495916.0
2021-04-28 15:55:00,38.84,38.86,38.78,38.82,1580008.0,31.8233,31.8397,31.7741,31.8069,1580008.0
2021-04-29 09:30:00,38.97,39.0,38.76,38.77,963374.0,31.9298,31.9544,31.7578,31.7659,963374.0
2021-04-29 09:35:00,38.77,38.83,38.67,38.69,634870.0,31.7659,31.8151,31.684,31.7004,634870.0
2021-04-29 09:40:00,38.7,38.85,38.68,38.84,415511.0,31.7086,31.8315,31.6922,31.8233,415511.0
2021-04-29 09:45:00,38.84,38.85,38.67,38.67,277947.0,31.8233,31.8315,31.684,31.684,277947.0
2021-04-29 09:50:00,38.68,38.72,38.61,38.71,530262.0,31.6922,31.725,31.6349,31.7168,530262.0
2021-04-29 09:55:00,38.71,38.73,38.64,38.7,175055.0,31.7168,31.7332,31.6594,31.7086,175055.0
2021-04-29 10:00:00,38.7,38.74,38.69,38.73,109812.0,31.7086,31.7414,31.7004,31.7332,109812.0
2021-04-29 10:05:00,38.73,38.76,38.72,38.73,124549.0,31.7332,31.7578,31.725,31.7332,124549.0
2021-04-29 10:10:00,38.73,38.74,38.72,38.73,123821.0,31.7332,31.7414,31.725,31.7332,123821.0
2021-04-29 10:15:00,38.72,38.74,38.7,38.71,447996.0,31.725,31.7414,31.7086,31.7168,447996.0
2021-04-29 10:20:00,38.71,38.72,38.67,38.7,203965.0,31.7168,31.725,31.684,31.7086,203965.0
2021-04-29 10:25:00,38.7,38.71,38.66,38.7,187429.0,31.7086,31.7168,31.6758,31.7086,187429.0
2021-04-29 10:30:00,38.7,38.73,38.67,38.68,193644.0,31.7086,31.7332,31.684,31.6922,193644.0
2021-04-29 10:35:00,38.68,38.69,38.65,38.66,137978.0,31.6922,31.7004,31.6676,31.6758,137978.0
2021-04-29 10:40:00,38.66,38.66,38.62,38.63,271932.0,31.6758,31.6758,31.643,31.6512,271932.0
2021-04-29 10:45:00,38.63,38.64,38.54,38.55,452944.0,31.6512,31.6594,31.5775,31.5857,452944.0
2021-04-29 10:50:00,38.55,38.58,38.5,38.51,360205.0,31.5857,31.6103,31.5447,31.5529,360205.0
2021-04-29 10:55:00,38.51,38.53,38.48,38.52,362789.0,31.5529,31.5693,31.5283,31.5611,362789.0
2021-04-29 11:00:00,38.52,38.54,38.51,38.54,261146.0,31.5611,31.5775,31.5529,31.5775,261146.0
2021-04-29 11:05:00,38.53,38.58,38.53,38.57,381249.0,31.5693,31.6103,31.5693,31.6021,381249.0
2021-04-29 11:10:00,38.57,38.6,38.55,38.58,180941.0,31.6021,31.6267,31.5857,31.6103,180941.0
2021-04-29 11:15:00,38.58,38.59,38.49,38.5,386419.0,31.6103,31.6185,31.5365,31.5447,386419.0
2021-04-29 11:20:00,38.5,38.53,38.49,38.52,383973.0,31.5447,31.5693,31.5365,31.5611,383973.0
2021-04-29 11:25:00,38.51,38.52,38.45,38.45,303893.0,31.5529,31.5611,31.5038,31.5038,303893.0
2021-04-29 11:30:00,38.45,38.46,38.38,38.39,524812.0,31.5038,31.512,31.4464,31.4546,524812.0
2021-04-29 11:35:00,38.4,38.42,38.38,38.41,238052.0,31.4628,31.4792,31.4464,31.471,238052.0
2021-04-29 11:40:00,38.42,38.43,38.3,38.32,752463.0,31.4792,31.4874,31.3809,31.3972,752463.0
2021-04-29 11:45:00,38.32,38.36,38.31,38.35,580057.0,31.3972,31.43,31.3891,31.4218,580057.0
2021-04-29 11:50:00,38.34,38.39,38.33,38.38,131874.0,31.4136,31.4546,31.4054,31.4464,131874.0
2021-04-29 11:55:00,38.38,38.44,38.36,38.41,321893.0,31.4464,31.4956,31.43,31.471,321893.0
2021-04-29 12:00:00,38.41,38.42,38.38,38.4,156052.0,31.471,31.4792,31.4464,31.4628,156052.0
2021-04-29 12:05:00,38.39,38.41,38.35,38.37,284418.0,31.4546,31.471,31.4218,31.4382,284418.0
2021-04-29 12:10:00,38.38,38.38,38.32,38.34,179170.0,31.4464,31.4464,31.3972,31.4136,179170.0
2021-04-29 12:15:00,38.34,38.38,38.32,38.38,158267.0,31.4136,31.4464,31.3972,31.4464,158267.0
2021-04-29 12:20:00,38.38,38.39,38.36,38.37,77559.0,31.4464,31.4546,31.43,31.4382,77559.0
2021-04-29 12:25:00,38.37,38.39,38.35,38.39,110467.0,31.4382,31.4546,31.4218,31.4546,110467.0
2021-04-29 12:30:00,38.38,38.4,38.37,38.38,79513.0,31.4464,31.4628,31.4382,31.4464,79513.0
2021-04-29 12:35:00,38.38,38.41,38.37,38.4,225764.0,31.4464,31.471,31.4382,31.4628,225764.0
2021-04-29 12:40:00,38.41,38.42,38.39,38.41,93800.0,31.471,31.4792,31.4546,31.471,93800.0
2021-04-29 12:45:00,38.41,38.43,38.4,38.41,80974.0,31.471,31.4874,31.4628,31.471,80974.0
2021-04-29 12:50:00,38.41,38.42,38.39,38.41,122475.0,31.471,31.4792,31.4546,31.471,122475.0
2021-04-29 12:55:00,38.4,38.45,38.4,38.44,161694.0,31.4628,31.5038,31.4628,31.4956,161694.0
2021-04-29 13:00:00,38.44,38.46,38.4,38.45,198529.0,31.4956,31.512,31.4628,31.5038,198529.0
2021-04-29 13:05:00,38.45,38.46,38.42,38.44,118685.0,31.5038,31.512,31.4792,31.4956,118685.0
2021-04-29 13:10:00,38.44,38.48,38.42,38.47,125031.0,31.4956,31.5283,31.4792,31.5201,125031.0
2021-04-29 13:15:00,38.47,38.49,38.45,38.49,115752.0,31.5201,31.5365,31.5038,31.5365,115752.0
2021-04-29 13:20:00,38.48,38.51,38.46,38.51,163118.0,31.5283,31.5529,31.512,31.5529,163118.0
2021-04-29 13:25:00,38.51,38.51,38.43,38.43,162974.0,31.5529,31.5529,31.4874,31.4874,162974.0
2021-04-29 13:30:00,38.44,38.48,38.42,38.46,151573.0,31.4956,31.5283,31.4792,31.512,151573.0
2021-04-29 13:35:00,38.46,38.47,38.44,38.45,142297.0,31.512,31.5201,31.4956,31.5038,142297.0
2021-04-29 13:40:00,38.45,38.46,38.42,38.43,138794.0,31.5038,31.512,31.4792,31.4874,138794.0
2021-04-29 13:45:00,38.44,38.48,38.42,38.48,97779.0,31.4956,31.5283,31.4792,31.5283,97779.0
2021-04-29 13:50:00,38.48,38.48,38.45,38.47,115954.0,31.5283,31.5283,31.5038,31.5201,115954.0
2021-04-29 13:55:00,38.47,38.48,38.46,38.47,102209.0,31.5201,31.5283,31.512,31.5201,102209.0
2021-04-29 14:00:00,38.47,38.48,38.46,38.47,79553.0,31.5201,31.5283,31.512,31.5201,79553.0
2021-04-29 14:05:00,38.47,38.48,38.46,38.48,68772.0,31.5201,31.5283,31.512,31.5283,68772.0
2021-04-29 14:10:00,38.48,38.5,38.46,38.47,133017.0,31.5283,31.5447,31.512,31.5201,133017.0
2021-04-29 14:15:00,38.47,38.48,38.44,38.44,233994.0,31.5201,31.5283,31.4956,31.4956,233994.0
2021-04-29 14:20:00,38.45,38.47,38.43,38.44,113487.0,31.5038,31.5201,31.4874,31.4956,113487.0
2021-04-29 14:25:00,38.44,38.45,38.43,38.43,111376.0,31.4956,31.5038,31.4874,31.4874,111376.0
2021-04-29 14:30:00,38.44,38.48,38.43,38.48,135631.0,31.4956,31.5283,31.4874,31.5283,135631.0
2021-04-29 14:35:00,38.48,38.55,38.46,38.55,141514.0,31.5283,31.5857,31.512,31.5857,141514.0
2021-04-29 14:40:00,38.55,38.57,38.53,38.57,136220.0,31.5857,31.6021,31.5693,31.6021,136220.0
2021-04-29 14:45:00,38.57,38.62,38.56,38.6,307691.0,31.6021,31.643,31.5939,31.6267,307691.0
2021-04-29 14:50:00,38.61,38.61,38.54,38.55,178498.0,31.6349,31.6349,31.5775,31.5857,178498.0
2021-04-29 14:55:00,38.54,38.55,38.51,38.52,162069.0,31.5775,31.5857,31.5529,31.5611,162069.0
2021-04-29 15:00:00,38.52,38.58,38.51,38.58,166383.0,31.5611,31.6103,31.5529,31.6103,166383.0
2021-04-29 15:05:00,38.58,38.61,38.57,38.6,143695.0,31.6103,31.6349,31.6021,31.6267,143695.0
2021-04-29 15:10:00,38.6,38.61,38.57,38.58,240750.0,31.6267,31.6349,31.6021,31.6103,240750.0
2021-04-29 15:15:00,38.57,38.59,38.56,38.58,281312.0,31.6021,31.6185,31.5939,31.6103,281312.0
2021-04-29 15:20:00,38.58,38.58,38.55,38.55,422137.0,31.6103,31.6103,31.5857,31.5857,422137.0
2021-04-29 15:25:00,38.56,38.56,38.51,38.51,169191.0,31.5939,31.5939,31.5529,31.5529,169191.0
2021-04-29 15:30:00,38.52,38.52,38.49,38.51,314176.0,31.5611,31.5611,31.5365,31.5529,314176.0
2021-04-29 15:35:00,38.5,38.57,38.5,38.53,358214.0,31.5447,31.6021,31.5447,31.5693,358214.0
2021-04-29 15:40:00,38.53,38.55,38.52,38.53,213859.0,31.5693,31.5857,31.5611,31.5693,213859.0
2021-04-29 15:45:00,38.53,38.62,38.52,38.58,1012559.0,31.5693,31.643,31.5611,31.6103,1012559.0
2021-04-29 15:50:00,38.58,38.59,38.55,38.57,438886.0,31.6103,31.6185,31.5857,31.6021,438886.0
2021-04-29 15:55:00,38.57,38.62,38.53,38.61,1177182.0,31.6021,31.643,31.5693,31.6349,1177182.0
2021-04-30 09:30:00,38.5,38.65,38.5,38.64,621454.0,31.5447,31.6676,31.5447,31.6594,621454.0
2021-04-30 09:35:00,38.64,38.69,38.61,38.69,259475.0,31.6594,31.7004,31.6349,31.7004,259475.0
2021-04-30 09:40:00,38.69,38.78,38.65,38.74,348133.0,31.7004,31.7741,31.6676,31.7414,348133.0
2021-04-30 09:45:00,38.74,38.82,38.71,38.75,242109.0,31.7414,31.8069,31.7168,31.7496,242109.0
2021-04-30 09:50:00,38.76,38.88,38.74,38.84,431633.0,31.7578,31.8561,31.7414,31.8233,431633.0
2021-04-30 09:55:00,38.84,38.9,38.8,38.8,230302.0,31.8233,31.8725,31.7905,31.7905,230302.0
2021-04-30 10:00:00,38.8,38.81,38.66,38.68,280301.0,31.7905,31.7987,31.6758,31.6922,280301.0
2021-04-30 10:05:00,38.69,38.69,38.63,38.65,276112.0,31.7004,31.7004,31.6512,31.6676,276112.0
2021-04-30 10:10:00,38.65,38.66,38.5,38.53,443419.0,31.6676,31.6758,31.5447,31.5693,443419.0
2021-04-30 10:15:00,38.52,38.55,38.5,38.55,263359.0,31.5611,31.5857,31.5447,31.5857,263359.0
2021-04-30 10:20:00,38.54,38.56,38.52,38.54,319245.0,31.5775,31.5939,31.5611,31.5775,319245.0
2021-04-30 10:25:00,38.54,38.57,38.51,38.55,235983.0,31.5775,31.6021,31.5529,31.5857,235983.0
2021-04-30 10:30:00,38.55,38.63,38.54,38.6,276851.0,31.5857,31.6512,31.5775,31.6267,276851.0
2021-04-30 10:35:00,38.6,38.6,38.52,38.54,196766.0,31.6267,31.6267,31.5611,31.5775,196766.0
2021-04-30 10:40:00,38.54,38.58,38.54,38.56,109721.0,31.5775,31.6103,31.5775,31.5939,109721.0
2021-04-30 10:45:00,38.56,38.62,38.55,38.6,178359.0,31.5939,31.643,31.5857,31.6267,178359.0
2021-04-30 10:50:00,38.6,38.64,38.59,38.62,216243.0,31.6267,31.6594,31.6185,31.643,216243.0
2021-04-30 10:55:00,38.62,38.65,38.6,38.65,118001.0,31.643,31.6676,31.6267,31.6676,118001.0
2021-04-30 11:00:00,38.65,38.65,38.6,38.61,113604.0,31.6676,31.6676,31.6267,31.6349,113604.0
2021-04-30 11:05:00,38.62,38.62,38.58,38.59,107998.0,31.643,31.643,31.6103,31.6185,107998.0
2021-04-30 11:10:00,38.59,38.6,38.57,38.58,151268.0,31.6185,31.6267,31.6021,31.6103,151268.0
2021-04-30 11:15:00,38.58,38.59,38.54,38.55,140534.0,31.6103,31.6185,31.5775,31.5857,140534.0
2021-04-30 11:20:00,38.55,38.6,38.55,38.57,129498.0,31.5857,31.6267,31.5857,31.6021,129498.0
2021-04-30 11:25:00,38.57,38.57,38.52,38.53,250735.0,31.6021,31.6021,31.5611,31.5693,250735.0
2021-04-30 11:30:00,38.54,38.54,38.49,38.51,239850.0,31.5775,31.5775,31.5365,31.5529,239850.0
2021-04-30 11:35:00,38.52,38.59,38.51,38.56,230012.0,31.5611,31.6185,31.5529,31.5939,230012.0
2021-04-30 11:40:00,38.55,38.56,38.54,38.55,144497.0,31.5857,31.5939,31.5775,31.5857,144497.0
2021-04-30 11:45:00,38.55,38.58,38.54,38.56,71098.0,31.5857,31.6103,31.5775,31.5939,71098.0
2021-04-30 11:50:00,38.56,38.57,38.54,38.56,135209.0,31.5939,31.6021,31.5775,31.5939,135209.0
2021-04-30 11:55:00,38.57,38.57,38.54,38.55,70132.0,31.6021,31.6021,31.5775,31.5857,70132.0
2021-04-30 12:00:00,38.55,38.56,38.53,38.55,89496.0,31.5857,31.5939,31.5693,31.5857,89496.0
2021-04-30 12:05:00,38.54,38.56,38.53,38.55,80168.0,31.5775,31.5939,31.5693,31.5857,80168.0
2021-04-30 12:10:00,38.55,38.57,38.55,38.57,129579.0,31.5857,31.6021,31.5857,31.6021,129579.0
2021-04-30 12:15:00,38.57,38.59,38.54,38.57,127478.0,31.6021,31.6185,31.5775,31.6021,127478.0
2021-04-30 12:20:00,38.57,38.6,38.56,38.58,95473.0,31.6021,31.6267,31.5939,31.6103,95473.0
2021-04-30 12:25:00,38.58,38.6,38.57,38.59,92774.0,31.6103,31.6267,31.6021,31.6185,92774.0
2021-04-30 12:30:00,38.6,38.6,38.57,38.59,99135.0,31.6267,31.6267,31.6021,31.6185,99135.0
2021-04-30 12:35:00,38.6,38.6,38.58,38.59,84638.0,31.6267,31.6267,31.6103,31.6185,84638.0
2021-04-30 12:40:00,38.59,38.62,38.59,38.6,117282.0,31.6185,31.643,31.6185,31.6267,117282.0
2021-04-30 12:45:00,38.6,38.62,38.59,38.6,68031.0,31.6267,31.643,31.6185,31.6267,68031.0
2021-04-30 12:50:00,38.61,38.62,38.59,38.59,132016.0,31.6349,31.643,31.6185,31.6185,132016.0
2021-04-30 12:55:00,38.59,38.62,38.59,38.6,125110.0,31.6185,31.643,31.6185,31.6267,125110.0
2021-04-30 13:00:00,38.61,38.61,38.56,38.57,73659.0,31.6349,31.6349,31.5939,31.6021,73659.0
2021-04-30 13:05:00,38.57,38.59,38.56,38.58,94199.0,31.6021,31.6185,31.5939,31.6103,94199.0
2021-04-30 13:10:00,38.58,38.58,38.55,38.55,69737.0,31.6103,31.6103,31.5857,31.5857,69737.0
2021-04-30 13:15:00,38.55,38.56,38.54,38.54,49760.0,31.5857,31.5939,31.5775,31.5775,49760.0
2021-04-30 13:20:00,38.55,38.56,38.53,38.55,143622.0,31.5857,31.5939,31.5693,31.5857,143622.0
2021-04-30 13:25:00,38.56,38.57,38.54,38.57,154969.0,31.5939,31.6021,31.5775,31.6021,154969.0
2021-04-30 13:30:00,38.56,38.58,38.55,38.57,68576.0,31.5939,31.6103,31.5857,31.6021,68576.0
2021-04-30 13:35:00,38.58,38.6,38.57,38.57,122984.0,31.6103,31.6267,31.6021,31.6021,122984.0
2021-04-30 13:40:00,38.57,38.6,38.56,38.58,147755.0,31.6021,31.6267,31.5939,31.6103,147755.0
2021-04-30 13:45:00,38.59,38.61,38.57,38.6,137890.0,31.6185,31.6349,31.6021,31.6267,137890.0
2021-04-30 13:50:00,38.6,38.6,38.56,38.57,82870.0,31.6267,31.6267,31.5939,31.6021,82870.0
2021-04-30 13:55:00,38.57,38.57,38.54,38.56,165591.0,31.6021,31.6021,31.5775,31.5939,165591.0
2021-04-30 14:00:00,38.56,38.59,38.56,38.57,96747.0,31.5939,31.6185,31.5939,31.6021,96747.0
2021-04-30 14:05:00,38.58,38.59,38.54,38.55,136151.0,31.6103,31.6185,31.5775,31.5857,136151.0
2021-04-30 14:10:00,38.55,38.56,38.54,38.54,111794.0,31.5857,31.5939,31.5775,31.5775,111794.0
2021-04-30 14:15:00,38.54,38.56,38.54,38.56,79021.0,31.5775,31.5939,31.5775,31.5939,79021.0
2021-04-30 14:20:00,38.55,38.56,38.54,38.55,128150.0,31.5857,31.5939,31.5775,31.5857,128150.0
2021-04-30 14:25:00,38.54,38.56,38.54,38.55,138911.0,31.5775,31.5939,31.5775,31.5857,138911.0
2021-04-30 14:30:00,38.55,38.56,38.53,38.54,120882.0,31.5857,31.5939,31.5693,31.5775,120882.0
2021-04-30 14:35:00,38.54,38.57,38.53,38.55,102022.0,31.5775,31.6021,31.5693,31.5857,102022.0
2021-04-30 14:40:00,38.54,38.57,38.54,38.57,105522.0,31.5775,31.6021,31.5775,31.6021,105522.0
2021-04-30 14:45:00,38.56,38.57,38.52,38.53,133305.0,31.5939,31.6021,31.5611,31.5693,133305.0
2021-04-30 14:50:00,38.52,38.54,38.52,38.54,119929.0,31.5611,31.5775,31.5611,31.5775,119929.0
2021-04-30 14:55:00,38.53,38.54,38.52,38.53,107163.0,31.5693,31.5775,31.5611,31.5693,107163.0
2021-04-30 15:00:00,38.52,38.56,38.51,38.51,167070.0,31.5611,31.5939,31.5529,31.5529,167070.0
2021-04-30 15:05:00,38.52,38.53,38.5,38.51,134244.0,31.5611,31.5693,31.5447,31.5529,134244.0
2021-04-30 15:10:00,38.51,38.53,38.5,38.52,165230.0,31.5529,31.5693,31.5447,31.5611,165230.0
2021-04-30 15:15:00,38.52,38.52,38.5,38.52,143879.0,31.5611,31.5611,31.5447,31.5611,143879.0
2021-04-30 15:20:00,38.52,38.57,38.51,38.56,146566.0,31.5611,31.6021,31.5529,31.5939,146566.0
2021-04-30 15:25:00,38.57,38.57,38.55,38.57,124111.0,31.6021,31.6021,31.5857,31.6021,124111.0
2021-04-30 15:30:00,38.57,38.59,38.56,38.57,218882.0,31.6021,31.6185,31.5939,31.6021,218882.0
2021-04-30 15:35:00,38.58,38.61,38.57,38.59,234002.0,31.6103,31.6349,31.6021,31.6185,234002.0
2021-04-30 15:40:00,38.59,38.61,38.55,38.55,202460.0,31.6185,31.6349,31.5857,31.5857,202460.0
2021-04-30 15:45:00,38.55,38.64,38.55,38.64,471172.0,31.5857,31.6594,31.5857,31.6594,471172.0
2021-04-30 15:50:00,38.64,38.65,38.6,38.6,662605.0,31.6594,31.6676,31.6267,31.6267,662605.0
2021-04-30 15:55:00,38.61,38.67,38.6,38.67,2083846.0,31.6349,31.684,31.6267,31.684,2083846.0
2021-05-03 09:30:00,39.0,39.45,38.96,39.44,2330950.0,31.9544,32.3231,31.9216,32.3149,2330950.0
2021-05-03 09:35:00,39.44,39.45,39.02,39.1,1009368.0,32.3149,32.3231,31.9708,32.0363,1009368.0
2021-05-03 09:40:00,39.1,39.14,39.06,39.11,405085.0,32.0363,32.0691,32.0036,32.0445,405085.0
2021-05-03 09:45:00,39.11,39.26,39.11,39.23,570307.0,32.0445,32.1674,32.0445,32.1428,570307.0
2021-05-03 09:50:00,39.23,39.29,39.14,39.19,485318.0,32.1428,32.192,32.0691,32.1101,485318.0
2021-05-03 09:55:00,39.19,39.23,39.15,39.21,325185.0,32.1101,32.1428,32.0773,32.1265,325185.0
2021-05-03 10:00:00,39.21,39.22,39.04,39.07,786228.0,32.1265,32.1347,31.9872,32.0118,786228.0
2021-05-03 10:05:00,39.08,39.28,39.06,39.27,473100.0,32.0199,32.1838,32.0036,32.1756,473100.0
2021-05-03 10:10:00,39.28,39.44,39.27,39.41,680189.0,32.1838,32.3149,32.1756,32.2903,680189.0
2021-05-03 10:15:00,39.41,39.42,39.34,39.38,681999.0,32.2903,32.2985,32.233,32.2657,681999.0
2021-05-03 10:20:00,39.37,39.39,39.32,39.34,370469.0,32.2576,32.2739,32.2166,32.233,370469.0
2021-05-03 10:25:00,39.34,39.36,39.26,39.36,605725.0,32.233,32.2494,32.1674,32.2494,605725.0
2021-05-03 10:30:00,39.36,39.4,39.35,39.39,343576.0,32.2494,32.2821,32.2412,32.2739,343576.0
2021-05-03 10:35:00,39.38,39.39,39.3,39.35,504538.0,32.2657,32.2739,32.2002,32.2412,504538.0
2021-05-03 10:40:00,39.35,39.44,39.34,39.43,769605.0,32.2412,32.3149,32.233,32.3067,769605.0
2021-05-03 10:45:00,39.43,39.54,39.42,39.51,1339507.0,32.3067,32.3968,32.2985,32.3723,1339507.0
2021-05-03 10:50:00,39.51,39.54,39.49,39.54,497754.0,32.3723,32.3968,32.3559,32.3968,497754.0
2021-05-03 10:55:00,39.54,39.58,39.5,39.55,541552.0,32.3968,32.4296,32.3641,32.405,541552.0
2021-05-03 11:00:00,39.54,39.56,39.45,39.48,593592.0,32.3968,32.4132,32.3231,32.3477,593592.0
2021-05-03 11:05:00,39.48,39.54,39.47,39.52,338153.0,32.3477,32.3968,32.3395,32.3805,338153.0
2021-05-03 11:10:00,39.52,39.54,39.49,39.53,283118.0,32.3805,32.3968,32.3559,32.3886,283118.0
2021-05-03 11:15:00,39.54,39.58,39.53,39.55,315987.0,32.3968,32.4296,32.3886,32.405,315987.0
2021-05-03 11:20:00,39.55,39.58,39.51,39.58,225188.0,32.405,32.4296,32.3723,32.4296,225188.0
2021-05-03 11:25:00,39.57,39.61,39.57,39.59,698751.0,32.4214,32.4542,32.4214,32.4378,698751.0
2021-05-03 11:30:00,39.6,39.61,39.54,39.55,374382.0,32.446,32.4542,32.3968,32.405,374382.0
2021-05-03 11:35:00,39.56,39.58,39.48,39.49,385717.0,32.4132,32.4296,32.3477,32.3559,385717.0
2021-05-03 11:40:00,39.49,39.52,39.47,39.51,301257.0,32.3559,32.3805,32.3395,32.3723,301257.0
2021-05-03 11:45:00,39.51,39.55,39.5,39.55,182371.0,32.3723,32.405,32.3641,32.405,182371.0
2021-05-03 11:50:00,39.55,39.62,39.54,39.62,561767.0,32.405,32.4624,32.3968,32.4624,561767.0
2021-05-03 11:55:00,39.62,39.66,39.6,39.65,433836.0,32.4624,32.4952,32.446,32.487,433836.0
2021-05-03 12:00:00,39.66,39.66,39.58,39.61,423168.0,32.4952,32.4952,32.4296,32.4542,423168.0
2021-05-03 12:05:00,39.61,39.63,39.58,39.61,309325.0,32.4542,32.4706,32.4296,32.4542,309325.0
2021-05-03 12:10:00,39.61,39.66,39.6,39.65,192100.0,32.4542,32.4952,32.446,32.487,192100.0
2021-05-03 12:15:00,39.66,39.66,39.65,39.65,197358.0,32.4952,32.4952,32.487,32.487,197358.0
2021-05-03 12:20:00,39.65,39.69,39.64,39.69,416944.0,32.487,32.5197,32.4788,32.5197,416944.0
2021-05-03 12:25:00,39.69,39.69,39.65,39.67,338564.0,32.5197,32.5197,32.487,32.5034,338564.0
2021-05-03 12:30:00,39.66,39.69,39.64,39.69,328976.0,32.4952,32.5197,32.4788,32.5197,328976.0
2021-05-03 12:35:00,39.69,39.72,39.68,39.72,355493.0,32.5197,32.5443,32.5116,32.5443,355493.0
2021-05-03 12:40:00,39.71,39.75,39.71,39.73,347342.0,32.5361,32.5689,32.5361,32.5525,347342.0
2021-05-03 12:45:00,39.73,39.75,39.7,39.72,274278.0,32.5525,32.5689,32.5279,32.5443,274278.0
2021-05-03 12:50:00,39.72,39.75,39.72,39.75,292988.0,32.5443,32.5689,32.5443,32.5689,292988.0
2021-05-03 12:55:00,39.75,39.75,39.72,39.73,344436.0,32.5689,32.5689,32.5443,32.5525,344436.0
2021-05-03 13:00:00,39.72,39.74,39.7,39.72,460387.0,32.5443,32.5607,32.5279,32.5443,460387.0
2021-05-03 13:05:00,39.72,39.74,39.7,39.73,229222.0,32.5443,32.5607,32.5279,32.5525,229222.0
2021-05-03 13:10:00,39.72,39.73,39.62,39.63,416315.0,32.5443,32.5525,32.4624,32.4706,416315.0
2021-05-03 13:15:00,39.63,39.64,39.62,39.63,198448.0,32.4706,32.4788,32.4624,32.4706,198448.0
2021-05-03 13:20:00,39.62,39.63,39.58,39.59,314967.0,32.4624,32.4706,32.4296,32.4378,314967.0
2021-05-03 13:25:00,39.58,39.6,39.56,39.59,376176.0,32.4296,32.446,32.4132,32.4378,376176.0
2021-05-03 13:30:00,39.6,39.62,39.59,39.62,211839.0,32.446,32.4624,32.4378,32.4624,211839.0
2021-05-03 13:35:00,39.61,39.68,39.61,39.67,210175.0,32.4542,32.5116,32.4542,32.5034,210175.0
2021-05-03 13:40:00,39.66,39.67,39.6,39.6,164012.0,32.4952,32.5034,32.446,32.446,164012.0
2021-05-03 13:45:00,39.6,39.64,39.6,39.63,351400.0,32.446,32.4788,32.446,32.4706,351400.0
2021-05-03 13:50:00,39.64,39.66,39.63,39.66,178016.0,32.4788,32.4952,32.4706,32.4952,178016.0
2021-05-03 13:55:00,39.66,39.72,39.64,39.71,762071.0,32.4952,32.5443,32.4788,32.5361,762071.0
2021-05-03 14:00:00,39.71,39.77,39.7,39.75,815235.0,32.5361,32.5853,32.5279,32.5689,815235.0
2021-05-03 14:05:00,39.75,39.77,39.74,39.75,498370.0,32.5689,32.5853,32.5607,32.5689,498370.0
2021-05-03 14:10:00,39.75,39.77,39.74,39.74,279055.0,32.5689,32.5853,32.5607,32.5607,279055.0
2021-05-03 14:15:00,39.75,39.76,39.74,39.75,334031.0,32.5689,32.5771,32.5607,32.5689,334031.0
2021-05-03 14:20:00,39.75,39.76,39.74,39.75,280739.0,32.5689,32.5771,32.5607,32.5689,280739.0
2021-05-03 14:25:00,39.74,39.76,39.67,39.68,554872.0,32.5607,32.5771,32.5034,32.5116,554872.0
2021-05-03 14:30:00,39.68,39.73,39.67,39.68,389954.0,32.5116,32.5525,32.5034,32.5116,389954.0
2021-05-03 14:35:00,39.68,39.71,39.66,39.69,342793.0,32.5116,32.5361,32.4952,32.5197,342793.0
2021-05-03 14:40:00,39.69,39.72,39.68,39.72,198897.0,32.5197,32.5443,32.5116,32.5443,198897.0
2021-05-03 14:45:00,39.72,39.73,39.69,39.71,203123.0,32.5443,32.5525,32.5197,32.5361,203123.0
2021-05-03 14:50:00,39.71,39.78,39.71,39.77,338307.0,32.5361,32.5935,32.5361,32.5853,338307.0
2021-05-03 14:55:00,39.77,39.78,39.74,39.76,455462.0,32.5853,32.5935,32.5607,32.5771,455462.0
2021-05-03 15:00:00,39.76,39.79,39.75,39.79,614904.0,32.5771,32.6017,32.5689,32.6017,614904.0
2021-05-03 15:05:00,39.79,39.79,39.75,39.77,284149.0,32.6017,32.6017,32.5689,32.5853,284149.0
2021-05-03 15:10:00,39.77,39.78,39.72,39.77,348111.0,32.5853,32.5935,32.5443,32.5853,348111.0
2021-05-03 15:15:00,39.77,39.78,39.73,39.73,349117.0,32.5853,32.5935,32.5525,32.5525,349117.0
2021-05-03 15:20:00,39.73,39.75,39.72,39.74,266686.0,32.5525,32.5689,32.5443,32.5607,266686.0
2021-05-03 15:25:00,39.74,39.78,39.73,39.77,214343.0,32.5607,32.5935,32.5525,32.5853,214343.0
2021-05-03 15:30:00,39.77,39.77,39.67,39.73,839663.0,32.5853,32.5853,32.5034,32.5525,839663.0
2021-05-03 15:35:00,39.73,39.78,39.73,39.75,438201.0,32.5525,32.5935,32.5525,32.5689,438201.0
2021-05-03 15:40:00,39.75,39.78,39.74,39.78,413768.0,32.5689,32.5935,32.5607,32.5935,413768.0
2021-05-03 15:45:00,39.77,39.78,39.74,39.77,852544.0,32.5853,32.5935,32.5607,32.5853,852544.0
2021-05-03 15:50:00,39.76,39.83,39.75,39.82,1640606.0,32.5771,32.6345,32.5689,32.6263,1640606.0
2021-05-03 15:55:00,39.82,39.84,39.77,39.82,2002656.0,32.6263,32.6426,32.5853,32.6263,2002656.0
2021-05-04 09:30:00,40.0,40.1,39.76,39.95,3130622.0,32.7737,32.8557,32.5771,32.7328,3130622.0
2021-05-04 09:35:00,39.97,39.97,39.5,39.53,1847781.0,32.7492,32.7492,32.3641,32.3886,1847781.0
2021-05-04 09:40:00,39.52,39.7,39.43,39.6,1316248.0,32.3805,32.5279,32.3067,32.446,1316248.0
2021-05-04 09:45:00,39.61,39.79,39.58,39.78,1196557.0,32.4542,32.6017,32.4296,32.5935,1196557.0
2021-05-04 09:50:00,39.79,39.79,39.58,39.66,656834.0,32.6017,32.6017,32.4296,32.4952,656834.0
2021-05-04 09:55:00,39.66,39.88,39.62,39.87,834966.0,32.4952,32.6754,32.4624,32.6672,834966.0
2021-05-04 10:00:00,39.86,39.9,39.66,39.7,1151575.0,32.659,32.6918,32.4952,32.5279,1151575.0
2021-05-04 10:05:00,39.69,39.77,39.63,39.72,570991.0,32.5197,32.5853,32.4706,32.5443,570991.0
2021-05-04 10:10:00,39.73,39.88,39.71,39.88,497871.0,32.5525,32.6754,32.5361,32.6754,497871.0
2021-05-04 10:15:00,39.88,39.99,39.86,39.98,1023850.0,32.6754,32.7655,32.659,32.7574,1023850.0
2021-05-04 10:20:00,39.97,40.1,39.94,40.1,2057598.0,32.7492,32.8557,32.7246,32.8557,2057598.0
2021-05-04 10:25:00,40.09,40.15,40.09,40.13,1052907.0,32.8475,32.8966,32.8475,32.8803,1052907.0
2021-05-04 10:30:00,40.12,40.13,39.97,40.0,848689.0,32.8721,32.8803,32.7492,32.7737,848689.0
2021-05-04 10:35:00,39.99,40.07,39.97,40.05,548907.0,32.7655,32.8311,32.7492,32.8147,548907.0
2021-05-04 10:40:00,40.05,40.06,39.85,39.91,927783.0,32.8147,32.8229,32.6508,32.7,927783.0
2021-05-04 10:45:00,39.91,40.02,39.91,39.97,456285.0,32.7,32.7901,32.7,32.7492,456285.0
2021-05-04 10:50:00,39.98,40.07,39.97,40.06,389696.0,32.7574,32.8311,32.7492,32.8229,389696.0
2021-05-04 10:55:00,40.07,40.1,40.05,40.09,554832.0,32.8311,32.8557,32.8147,32.8475,554832.0
2021-05-04 11:00:00,40.1,40.17,40.08,40.14,630276.0,32.8557,32.913,32.8393,32.8884,630276.0
2021-05-04 11:05:00,40.14,40.14,40.06,40.11,307179.0,32.8884,32.8884,32.8229,32.8639,307179.0
2021-05-04 11:10:00,40.11,40.12,40.03,40.03,434315.0,32.8639,32.8721,32.7983,32.7983,434315.0
2021-05-04 11:15:00,40.03,40.07,40.0,40.05,399015.0,32.7983,32.8311,32.7737,32.8147,399015.0
2021-05-04 11:20:00,40.05,40.07,39.99,39.99,401678.0,32.8147,32.8311,32.7655,32.7655,401678.0
2021-05-04 11:25:00,39.98,40.01,39.95,39.98,444190.0,32.7574,32.7819,32.7328,32.7574,444190.0
2021-05-04 11:30:00,39.97,39.98,39.89,39.9,397477.0,32.7492,32.7574,32.6836,32.6918,397477.0
2021-05-04 11:35:00,39.89,39.94,39.87,39.91,329794.0,32.6836,32.7246,32.6672,32.7,329794.0
2021-05-04 11:40:00,39.91,39.91,39.79,39.8,568543.0,32.7,32.7,32.6017,32.6099,568543.0
2021-05-04 11:45:00,39.8,39.83,39.75,39.8,502460.0,32.6099,32.6345,32.5689,32.6099,502460.0
2021-05-04 11:50:00,39.8,39.87,39.77,39.85,428440.0,32.6099,32.6672,32.5853,32.6508,428440.0
2021-05-04 11:55:00,39.86,39.86,39.83,39.86,332301.0,32.659,32.659,32.6345,32.659,332301.0
2021-05-04 12:00:00,39.85,39.92,39.84,39.88,372920.0,32.6508,32.7082,32.6426,32.6754,372920.0
2021-05-04 12:05:00,39.87,39.91,39.85,39.86,440895.0,32.6672,32.7,32.6508,32.659,440895.0
2021-05-04 12:10:00,39.86,39.86,39.75,39.75,325931.0,32.659,32.659,32.5689,32.5689,325931.0
2021-05-04 12:15:00,39.75,39.85,39.74,39.82,472418.0,32.5689,32.6508,32.5607,32.6263,472418.0
2021-05-04 12:20:00,39.82,39.84,39.79,39.79,289486.0,32.6263,32.6426,32.6017,32.6017,289486.0
2021-05-04 12:25:00,39.79,39.8,39.74,39.76,385284.0,32.6017,32.6099,32.5607,32.5771,385284.0
2021-05-04 12:30:00,39.76,39.77,39.67,39.72,388133.0,32.5771,32.5853,32.5034,32.5443,388133.0
2021-05-04 12:35:00,39.72,39.77,39.71,39.76,278372.0,32.5443,32.5853,32.5361,32.5771,278372.0
2021-05-04 12:40:00,39.77,39.77,39.69,39.69,203587.0,32.5853,32.5853,32.5197,32.5197,203587.0
2021-05-04 12:45:00,39.69,39.72,39.67,39.72,264997.0,32.5197,32.5443,32.5034,32.5443,264997.0
2021-05-04 12:50:00,39.72,39.72,39.68,39.71,263036.0,32.5443,32.5443,32.5116,32.5361,263036.0
2021-05-04 12:55:00,39.72,39.72,39.67,39.71,241707.0,32.5443,32.5443,32.5034,32.5361,241707.0
2021-05-04 13:00:00,39.72,39.8,39.71,39.79,254752.0,32.5443,32.6099,32.5361,32.6017,254752.0
2021-05-04 13:05:00,39.78,39.83,39.73,39.8,385103.0,32.5935,32.6345,32.5525,32.6099,385103.0
2021-05-04 13:10:00,39.8,39.91,39.8,39.89,446346.0,32.6099,32.7,32.6099,32.6836,446346.0
2021-05-04 13:15:00,39.9,39.93,39.86,39.88,449612.0,32.6918,32.7164,32.659,32.6754,449612.0
2021-05-04 13:20:00,39.88,39.93,39.87,39.93,185056.0,32.6754,32.7164,32.6672,32.7164,185056.0
2021-05-04 13:25:00,39.93,40.0,39.92,39.99,396240.0,32.7164,32.7737,32.7082,32.7655,396240.0
2021-05-04 13:30:00,39.99,40.0,39.91,39.91,300446.0,32.7655,32.7737,32.7,32.7,300446.0
2021-05-04 13:35:00,39.91,39.93,39.9,39.93,157500.0,32.7,32.7164,32.6918,32.7164,157500.0
2021-05-04 13:40:00,39.93,39.93,39.89,39.91,244399.0,32.7164,32.7164,32.6836,32.7,244399.0
2021-05-04 13:45:00,39.91,39.92,39.84,39.86,265795.0,32.7,32.7082,32.6426,32.659,265795.0
2021-05-04 13:50:00,39.86,39.89,39.84,39.89,167105.0,32.659,32.6836,32.6426,32.6836,167105.0
2021-05-04 13:55:00,39.88,39.91,39.86,39.91,193258.0,32.6754,32.7,32.659,32.7,193258.0
2021-05-04 14:00:00,39.91,39.95,39.9,39.94,257638.0,32.7,32.7328,32.6918,32.7246,257638.0
2021-05-04 14:05:00,39.95,39.97,39.92,39.95,277533.0,32.7328,32.7492,32.7082,32.7328,277533.0
2021-05-04 14:10:00,39.94,39.95,39.94,39.95,131039.0,32.7246,32.7328,32.7246,32.7328,131039.0
2021-05-04 14:15:00,39.95,39.97,39.9,39.91,342421.0,32.7328,32.7492,32.6918,32.7,342421.0
2021-05-04 14:20:00,39.91,39.93,39.89,39.91,351287.0,32.7,32.7164,32.6836,32.7,351287.0
2021-05-04 14:25:00,39.9,39.93,39.89,39.91,305347.0,32.6918,32.7164,32.6836,32.7,305347.0
2021-05-04 14:30:00,39.9,39.91,39.84,39.85,185129.0,32.6918,32.7,32.6426,32.6508,185129.0
2021-05-04 14:35:00,39.86,39.88,39.82,39.84,271095.0,32.659,32.6754,32.6263,32.6426,271095.0
2021-05-04 14:40:00,39.85,39.89,39.84,39.88,253145.0,32.6508,32.6836,32.6426,32.6754,253145.0
2021-05-04 14:45:00,39.89,39.89,39.86,39.88,227022.0,32.6836,32.6836,32.659,32.6754,227022.0
2021-05-04 14:50:00,39.88,39.92,39.87,39.9,195764.0,32.6754,32.7082,32.6672,32.6918,195764.0
2021-05-04 14:55:00,39.9,39.9,39.85,39.86,240888.0,32.6918,32.6918,32.6508,32.659,240888.0
2021-05-04 15:00:00,39.86,39.87,39.83,39.86,286964.0,32.659,32.6672,32.6345,32.659,286964.0
2021-05-04 15:05:00,39.86,39.87,39.82,39.84,262884.0,32.659,32.6672,32.6263,32.6426,262884.0
2021-05-04 15:10:00,39.83,39.88,39.83,39.84,323510.0,32.6345,32.6754,32.6345,32.6426,323510.0
2021-05-04 15:15:00,39.84,39.87,39.82,39.87,360524.0,32.6426,32.6672,32.6263,32.6672,360524.0
2021-05-04 15:20:00,39.87,39.87,39.8,39.8,314807.0,32.6672,32.6672,32.6099,32.6099,314807.0
2021-05-04 15:25:00,39.8,39.86,39.8,39.84,361711.0,32.6099,32.659,32.6099,32.6426,361711.0
2021-05-04 15:30:00,39.84,39.91,39.83,39.91,380877.0,32.6426,32.7,32.6345,32.7,380877.0
2021-05-04 15:35:00,39.91,39.92,39.87,39.89,442387.0,32.7,32.7082,32.6672,32.6836,442387.0
2021-05-04 15:40:00,39.89,39.89,39.83,39.83,338293.0,32.6836,32.6836,32.6345,32.6345,338293.0
2021-05-04 15:45:00,39.84,39.88,39.82,39.84,513471.0,32.6426,32.6754,32.6263,32.6426,513471.0
2021-05-04 15:50:00,39.85,39.94,39.84,39.93,1113096.0,32.6508,32.7246,32.6426,32.7164,1113096.0
2021-05-04 15:55:00,39.93,39.98,39.89,39.97,2916192.0,32.7164,32.7574,32.6836,32.7492,2916192.0
2021-05-05 09:30:00,40.18,40.47,40.08,40.46,2533498.0,32.9212,33.1588,32.8393,33.1506,2533498.0
2021-05-05 09:35:00,40.47,40.66,40.46,40.63,2073646.0,33.1588,33.3145,33.1506,33.2899,2073646.0
2021-05-05 09:40:00,40.63,40.93,40.61,40.69,2137303.0,33.2899,33.5357,33.2735,33.3391,2137303.0
2021-05-05 09:45:00,40.69,40.83,40.68,40.82,950997.0,33.3391,33.4538,33.3309,33.4456,950997.0
2021-05-05 09:50:00,40.81,40.82,40.56,40.6,739633.0,33.4374,33.4456,33.2326,33.2653,739633.0
2021-05-05 09:55:00,40.6,40.83,40.59,40.83,955173.0,33.2653,33.4538,33.2572,33.4538,955173.0
2021-05-05 10:00:00,40.83,41.08,40.82,41.0,2048726.0,33.4538,33.6586,33.4456,33.5931,2048726.0
2021-05-05 10:05:00,41.0,41.03,40.81,40.81,898916.0,33.5931,33.6177,33.4374,33.4374,898916.0
2021-05-05 10:10:00,40.82,40.86,40.76,40.81,645591.0,33.4456,33.4784,33.3964,33.4374,645591.0
2021-05-05 10:15:00,40.82,40.92,40.73,40.73,679134.0,33.4456,33.5275,33.3719,33.3719,679134.0
2021-05-05 10:20:00,40.73,40.81,40.68,40.8,620147.0,33.3719,33.4374,33.3309,33.4292,620147.0
2021-05-05 10:25:00,40.81,40.96,40.78,40.92,705776.0,33.4374,33.5603,33.4128,33.5275,705776.0
2021-05-05 10:30:00,40.92,41.02,40.91,40.96,874395.0,33.5275,33.6095,33.5193,33.5603,874395.0
2021-05-05 10:35:00,40.95,40.98,40.88,40.91,631654.0,33.5521,33.5767,33.4948,33.5193,631654.0
2021-05-05 10:40:00,40.9,40.92,40.78,40.79,455376.0,33.5112,33.5275,33.4128,33.421,455376.0
2021-05-05 10:45:00,40.79,40.82,40.7,40.73,448558.0,33.421,33.4456,33.3473,33.3719,448558.0
2021-05-05 10:50:00,40.73,40.76,40.69,40.7,295246.0,33.3719,33.3964,33.3391,33.3473,295246.0
2021-05-05 10:55:00,40.69,40.71,40.66,40.68,431246.0,33.3391,33.3555,33.3145,33.3309,431246.0
2021-05-05 11:00:00,40.68,40.69,40.61,40.61,377583.0,33.3309,33.3391,33.2735,33.2735,377583.0
2021-05-05 11:05:00,40.61,40.65,40.58,40.64,452863.0,33.2735,33.3063,33.249,33.2981,452863.0
2021-05-05 11:10:00,40.64,40.72,40.64,40.71,273224.0,33.2981,33.3637,33.2981,33.3555,273224.0
2021-05-05 11:15:00,40.71,40.78,40.69,40.77,558793.0,33.3555,33.4128,33.3391,33.4046,558793.0
2021-05-05 11:20:00,40.78,40.82,40.77,40.79,378792.0,33.4128,33.4456,33.4046,33.421,378792.0
2021-05-05 11:25:00,40.8,40.84,40.77,40.84,159112.0,33.4292,33.462,33.4046,33.462,159112.0
2021-05-05 11:30:00,40.83,40.85,40.8,40.82,200468.0,33.4538,33.4702,33.4292,33.4456,200468.0
2021-05-05 11:35:00,40.82,40.83,40.77,40.82,351108.0,33.4456,33.4538,33.4046,33.4456,351108.0
2021-05-05 11:40:00,40.82,40.83,40.79,40.81,266055.0,33.4456,33.4538,33.421,33.4374,266055.0
2021-05-05 11:45:00,40.82,40.84,40.81,40.82,150413.0,33.4456,33.462,33.4374,33.4456,150413.0
2021-05-05 11:50:00,40.82,40.82,40.79,40.8,167106.0,33.4456,33.4456,33.421,33.4292,167106.0
2021-05-05 11:55:00,40.8,40.81,40.77,40.8,170700.0,33.4292,33.4374,33.4046,33.4292,170700.0
2021-05-05 12:00:00,40.8,40.84,40.79,40.81,257759.0,33.4292,33.462,33.421,33.4374,257759.0
2021-05-05 12:05:00,40.8,40.83,40.79,40.82,202335.0,33.4292,33.4538,33.421,33.4456,202335.0
2021-05-05 12:10:00,40.82,40.82,40.78,40.8,260410.0,33.4456,33.4456,33.4128,33.4292,260410.0
2021-05-05 12:15:00,40.81,40.85,40.8,40.84,234978.0,33.4374,33.4702,33.4292,33.462,234978.0
2021-05-05 12:20:00,40.84,40.89,40.83,40.88,282811.0,33.462,33.503,33.4538,33.4948,282811.0
2021-05-05 12:25:00,40.89,40.9,40.86,40.89,289381.0,33.503,33.5112,33.4784,33.503,289381.0
2021-05-05 12:30:00,40.89,40.94,40.88,40.91,282715.0,33.503,33.5439,33.4948,33.5193,282715.0
2021-05-05 12:35:00,40.91,40.95,40.91,40.94,264458.0,33.5193,33.5521,33.5193,33.5439,264458.0
2021-05-05 12:40:00,40.94,40.97,40.92,40.93,272680.0,33.5439,33.5685,33.5275,33.5357,272680.0
2021-05-05 12:45:00,40.93,40.98,40.89,40.98,291976.0,33.5357,33.5767,33.503,33.5767,291976.0
2021-05-05 12:50:00,40.97,41.0,40.97,40.99,298738.0,33.5685,33.5931,33.5685,33.5849,298738.0
2021-05-05 12:55:00,41.0,41.08,40.96,41.08,1206758.0,33.5931,33.6586,33.5603,33.6586,1206758.0
2021-05-05 13:00:00,41.08,41.09,41.01,41.05,1186298.0,33.6586,33.6668,33.6013,33.6341,1186298.0
2021-05-05 13:05:00,41.05,41.08,40.92,40.92,1136509.0,33.6341,33.6586,33.5275,33.5275,1136509.0
2021-05-05 13:10:00,40.93,40.94,40.83,40.84,336210.0,33.5357,33.5439,33.4538,33.462,336210.0
2021-05-05 13:15:00,40.84,40.93,40.84,40.91,422860.0,33.462,33.5357,33.462,33.5193,422860.0
2021-05-05 13:20:00,40.91,40.99,40.91,40.97,363329.0,33.5193,33.5849,33.5193,33.5685,363329.0
2021-05-05 13:25:00,40.97,40.97,40.85,40.88,862044.0,33.5685,33.5685,33.4702,33.4948,862044.0
2021-05-05 13:30:00,40.88,40.95,40.85,40.94,436955.0,33.4948,33.5521,33.4702,33.5439,436955.0
2021-05-05 13:35:00,40.94,40.95,40.87,40.88,334529.0,33.5439,33.5521,33.4866,33.4948,334529.0
2021-05-05 13:40:00,40.89,40.9,40.84,40.84,272481.0,33.503,33.5112,33.462,33.462,272481.0
2021-05-05 13:45:00,40.84,40.84,40.57,40.61,995856.0,33.462,33.462,33.2408,33.2735,995856.0
2021-05-05 13:50:00,40.61,40.66,40.58,40.61,296606.0,33.2735,33.3145,33.249,33.2735,296606.0
2021-05-05 13:55:00,40.61,40.64,40.58,40.63,276659.0,33.2735,33.2981,33.249,33.2899,276659.0
2021-05-05 14:00:00,40.64,40.69,40.6,40.63,311494.0,33.2981,33.3391,33.2653,33.2899,311494.0
2021-05-05 14:05:00,40.64,40.64,40.6,40.61,221849.0,33.2981,33.2981,33.2653,33.2735,221849.0
2021-05-05 14:10:00,40.62,40.64,40.58,40.62,302226.0,33.2817,33.2981,33.249,33.2817,302226.0
2021-05-05 14:15:00,40.63,40.66,40.6,40.61,277898.0,33.2899,33.3145,33.2653,33.2735,277898.0
2021-05-05 14:20:00,40.62,40.62,40.58,40.62,263201.0,33.2817,33.2817,33.249,33.2817,263201.0
2021-05-05 14:25:00,40.62,40.69,40.6,40.66,323197.0,33.2817,33.3391,33.2653,33.3145,323197.0
2021-05-05 14:30:00,40.66,40.68,40.64,40.68,228955.0,33.3145,33.3309,33.2981,33.3309,228955.0
2021-05-05 14:35:00,40.68,40.69,40.65,40.69,193614.0,33.3309,33.3391,33.3063,33.3391,193614.0
2021-05-05 14:40:00,40.68,40.69,40.61,40.62,238567.0,33.3309,33.3391,33.2735,33.2817,238567.0
2021-05-05 14:45:00,40.62,40.62,40.58,40.59,320020.0,33.2817,33.2817,33.249,33.2572,320020.0
2021-05-05 14:50:00,40.59,40.61,40.57,40.58,245022.0,33.2572,33.2735,33.2408,33.249,245022.0
2021-05-05 14:55:00,40.58,40.59,39.95,39.97,2534561.0,33.249,33.2572,32.7328,32.7492,2534561.0
2021-05-05 15:00:00,39.97,40.03,39.33,39.8,5091905.0,32.7492,32.7983,32.2248,32.6099,5091905.0
2021-05-05 15:05:00,39.8,39.99,39.73,39.75,1948992.0,32.6099,32.7655,32.5525,32.5689,1948992.0
2021-05-05 15:10:00,39.75,39.78,38.93,39.11,3864026.0,32.5689,32.5935,31.897,32.0445,3864026.0
2021-05-05 15:15:00,39.12,39.68,39.08,39.42,3153602.0,32.0527,32.5116,32.0199,32.2985,3153602.0
2021-05-05 15:20:00,39.41,39.76,39.4,39.62,2487044.0,32.2903,32.5771,32.2821,32.4624,2487044.0
2021-05-05 15:25:00,39.62,39.9,39.54,39.88,1350132.0,32.4624,32.6918,32.3968,32.6754,1350132.0
2021-05-05 15:30:00,39.88,39.91,39.72,39.8,1312346.0,32.6754,32.7,32.5443,32.6099,1312346.0
2021-05-05 15:35:00,39.81,39.9,39.61,39.62,1492117.0,32.6181,32.6918,32.4542,32.4624,1492117.0
2021-05-05 15:40:00,39.62,39.76,39.51,39.75,1555622.0,32.4624,32.5771,32.3723,32.5689,1555622.0
2021-05-05 15:45:00,39.76,39.98,39.75,39.96,1800728.0,32.5771,32.7574,32.5689,32.741,1800728.0
2021-05-05 15:50:00,39.96,40.03,39.89,40.02,1806672.0,32.741,32.7983,32.6836,32.7901,1806672.0
2021-05-05 15:55:00,40.01,40.05,39.93,39.98,2506124.0,32.7819,32.8147,32.7164,32.7574,2506124.0
2021-05-06 09:30:00,38.49,38.64,38.18,38.2,4229112.0,31.8504,31.9745,31.5938,31.6104,4229112.0
2021-05-06 09:35:00,38.2,38.34,37.96,38.34,3591571.0,31.6104,31.7262,31.4118,31.7262,3591571.0
2021-05-06 09:40:00,38.33,38.57,38.33,38.4,1798939.0,31.718,31.9166,31.718,31.7759,1798939.0
2021-05-06 09:45:00,38.4,38.76,38.39,38.58,1529340.0,31.7759,32.0738,31.7676,31.9248,1529340.0
2021-05-06 09:50:00,38.59,38.65,38.31,38.59,898510.0,31.9331,31.9828,31.7014,31.9331,898510.0
2021-05-06 09:55:00,38.59,38.77,38.56,38.71,727079.0,31.9331,32.0821,31.9083,32.0324,727079.0
2021-05-06 10:00:00,38.72,38.82,38.67,38.78,985962.0,32.0407,32.1234,31.9993,32.0903,985962.0
2021-05-06 10:05:00,38.78,38.87,38.7,38.74,824349.0,32.0903,32.1648,32.0241,32.0572,824349.0
2021-05-06 10:10:00,38.74,38.83,38.73,38.79,550893.0,32.0572,32.1317,32.049,32.0986,550893.0
2021-05-06 10:15:00,38.78,38.89,38.78,38.86,608225.0,32.0903,32.1814,32.0903,32.1565,608225.0
2021-05-06 10:20:00,38.85,38.85,38.72,38.76,409023.0,32.1483,32.1483,32.0407,32.0738,409023.0
2021-05-06 10:25:00,38.76,38.77,38.64,38.69,456392.0,32.0738,32.0821,31.9745,32.0159,456392.0
2021-05-06 10:30:00,38.68,38.7,38.64,38.69,442186.0,32.0076,32.0241,31.9745,32.0159,442186.0
2021-05-06 10:35:00,38.69,38.73,38.6,38.62,590726.0,32.0159,32.049,31.9414,31.9579,590726.0
2021-05-06 10:40:00,38.63,38.65,38.56,38.57,388210.0,31.9662,31.9828,31.9083,31.9166,388210.0
2021-05-06 10:45:00,38.57,38.6,38.54,38.55,340480.0,31.9166,31.9414,31.8917,31.9,340480.0
2021-05-06 10:50:00,38.55,38.56,38.52,38.54,246567.0,31.9,31.9083,31.8752,31.8917,246567.0
2021-05-06 10:55:00,38.54,38.55,38.52,38.55,255713.0,31.8917,31.9,31.8752,31.9,255713.0
2021-05-06 11:00:00,38.55,38.59,38.54,38.57,301885.0,31.9,31.9331,31.8917,31.9166,301885.0
2021-05-06 11:05:00,38.57,38.58,38.5,38.52,495303.0,31.9166,31.9248,31.8586,31.8752,495303.0
2021-05-06 11:10:00,38.52,38.53,38.5,38.5,284140.0,31.8752,31.8835,31.8586,31.8586,284140.0
2021-05-06 11:15:00,38.5,38.94,38.5,38.93,1612835.0,31.8586,32.2227,31.8586,32.2145,1612835.0
2021-05-06 11:20:00,38.93,39.15,38.72,39.13,1837534.0,32.2145,32.3965,32.0407,32.38,1837534.0
2021-05-06 11:25:00,39.15,39.18,38.95,39.04,1213520.0,32.3965,32.4213,32.231,32.3055,1213520.0
2021-05-06 11:30:00,39.04,39.05,38.88,38.97,678888.0,32.3055,32.3138,32.1731,32.2476,678888.0
2021-05-06 11:35:00,38.96,38.98,38.89,38.91,514925.0,32.2393,32.2558,32.1814,32.1979,514925.0
2021-05-06 11:40:00,38.91,39.14,38.86,39.02,1094986.0,32.1979,32.3882,32.1565,32.2889,1094986.0
2021-05-06 11:45:00,39.01,39.08,39.0,39.05,402734.0,32.2807,32.3386,32.2724,32.3138,402734.0
2021-05-06 11:50:00,39.05,39.07,39.01,39.02,367452.0,32.3138,32.3303,32.2807,32.2889,367452.0
2021-05-06 11:55:00,39.02,39.05,38.87,38.9,522342.0,32.2889,32.3138,32.1648,32.1896,522342.0
2021-05-06 12:00:00,38.91,38.92,38.85,38.91,209772.0,32.1979,32.2062,32.1483,32.1979,209772.0
2021-05-06 12:05:00,38.92,38.92,38.85,38.88,211198.0,32.2062,32.2062,32.1483,32.1731,211198.0
2021-05-06 12:10:00,38.88,38.88,38.79,38.8,243489.0,32.1731,32.1731,32.0986,32.1069,243489.0
2021-05-06 12:15:00,38.79,38.84,38.77,38.78,238190.0,32.0986,32.14,32.0821,32.0903,238190.0
2021-05-06 12:20:00,38.78,38.85,38.76,38.81,269290.0,32.0903,32.1483,32.0738,32.1152,269290.0
2021-05-06 12:25:00,38.81,38.92,38.81,38.92,337526.0,32.1152,32.2062,32.1152,32.2062,337526.0
2021-05-06 12:30:00,38.92,38.96,38.89,38.92,267733.0,32.2062,32.2393,32.1814,32.2062,267733.0
2021-05-06 12:35:00,38.91,38.93,38.82,38.84,258344.0,32.1979,32.2145,32.1234,32.14,258344.0
2021-05-06 12:40:00,38.84,38.86,38.81,38.86,163668.0,32.14,32.1565,32.1152,32.1565,163668.0
2021-05-06 12:45:00,38.86,38.86,38.81,38.83,163167.0,32.1565,32.1565,32.1152,32.1317,163167.0
2021-05-06 12:50:00,38.83,38.84,38.8,38.83,134314.0,32.1317,32.14,32.1069,32.1317,134314.0
2021-05-06 12:55:00,38.82,38.83,38.8,38.8,110656.0,32.1234,32.1317,32.1069,32.1069,110656.0
2021-05-06 13:00:00,38.81,38.87,38.8,38.85,230014.0,32.1152,32.1648,32.1069,32.1483,230014.0
2021-05-06 13:05:00,38.85,38.86,38.81,38.86,161586.0,32.1483,32.1565,32.1152,32.1565,161586.0
2021-05-06 13:10:00,38.86,38.94,38.85,38.93,318297.0,32.1565,32.2227,32.1483,32.2145,318297.0
2021-05-06 13:15:00,38.92,38.99,38.91,38.98,375415.0,32.2062,32.2641,32.1979,32.2558,375415.0
2021-05-06 13:20:00,38.99,39.0,38.93,38.97,602122.0,32.2641,32.2724,32.2145,32.2476,602122.0
2021-05-06 13:25:00,38.97,38.99,38.87,38.91,251668.0,32.2476,32.2641,32.1648,32.1979,251668.0
2021-05-06 13:30:00,38.91,38.92,38.88,38.92,477872.0,32.1979,32.2062,32.1731,32.2062,477872.0
2021-05-06 13:35:00,38.92,38.94,38.91,38.94,273108.0,32.2062,32.2227,32.1979,32.2227,273108.0
2021-05-06 13:40:00,38.94,38.99,38.92,38.98,237418.0,32.2227,32.2641,32.2062,32.2558,237418.0
2021-05-06 13:45:00,38.99,38.99,38.94,38.95,135755.0,32.2641,32.2641,32.2227,32.231,135755.0
2021-05-06 13:50:00,38.95,38.95,38.89,38.9,196969.0,32.231,32.231,32.1814,32.1896,196969.0
2021-05-06 13:55:00,38.9,38.94,38.88,38.91,203500.0,32.1896,32.2227,32.1731,32.1979,203500.0
2021-05-06 14:00:00,38.91,38.93,38.9,38.93,151091.0,32.1979,32.2145,32.1896,32.2145,151091.0
2021-05-06 14:05:00,38.93,38.93,38.89,38.9,156922.0,32.2145,32.2145,32.1814,32.1896,156922.0
2021-05-06 14:10:00,38.91,38.94,38.86,38.91,220692.0,32.1979,32.2227,32.1565,32.1979,220692.0
2021-05-06 14:15:00,38.9,38.94,38.9,38.91,127152.0,32.1896,32.2227,32.1896,32.1979,127152.0
2021-05-06 14:20:00,38.91,38.95,38.88,38.95,155577.0,32.1979,32.231,32.1731,32.231,155577.0
2021-05-06 14:25:00,38.95,39.04,38.92,39.04,369023.0,32.231,32.3055,32.2062,32.3055,369023.0
2021-05-06 14:30:00,39.04,39.04,38.98,39.01,239783.0,32.3055,32.3055,32.2558,32.2807,239783.0
2021-05-06 14:35:00,39.02,39.03,38.98,39.03,155059.0,32.2889,32.2972,32.2558,32.2972,155059.0
2021-05-06 14:40:00,39.03,39.08,39.02,39.04,316005.0,32.2972,32.3386,32.2889,32.3055,316005.0
2021-05-06 14:45:00,39.04,39.1,39.03,39.05,430805.0,32.3055,32.3551,32.2972,32.3138,430805.0
2021-05-06 14:50:00,39.06,39.07,39.04,39.05,189127.0,32.322,32.3303,32.3055,32.3138,189127.0
2021-05-06 14:55:00,39.05,39.13,39.05,39.09,241680.0,32.3138,32.38,32.3138,32.3469,241680.0
2021-05-06 15:00:00,39.09,39.13,39.08,39.09,256717.0,32.3469,32.38,32.3386,32.3469,256717.0
2021-05-06 15:05:00,39.09,39.1,39.04,39.05,229948.0,32.3469,32.3551,32.3055,32.3138,229948.0
2021-05-06 15:10:00,39.05,39.1,39.04,39.07,276323.0,32.3138,32.3551,32.3055,32.3303,276323.0
2021-05-06 15:15:00,39.07,39.08,39.04,39.07,196732.0,32.3303,32.3386,32.3055,32.3303,196732.0
2021-05-06 15:20:00,39.07,39.07,39.03,39.05,276986.0,32.3303,32.3303,32.2972,32.3138,276986.0
2021-05-06 15:25:00,39.05,39.1,39.02,39.06,313645.0,32.3138,32.3551,32.2889,32.322,313645.0
2021-05-06 15:30:00,39.06,39.12,39.06,39.12,333469.0,32.322,32.3717,32.322,32.3717,333469.0
2021-05-06 15:35:00,39.12,39.14,39.09,39.14,330792.0,32.3717,32.3882,32.3469,32.3882,330792.0
2021-05-06 15:40:00,39.14,39.17,39.13,39.16,369729.0,32.3882,32.4131,32.38,32.4048,369729.0
2021-05-06 15:45:00,39.16,39.17,39.11,39.13,443572.0,32.4048,32.4131,32.3634,32.38,443572.0
2021-05-06 15:50:00,39.13,39.19,39.12,39.16,907655.0,32.38,32.4296,32.3717,32.4048,907655.0
2021-05-06 15:55:00,39.16,39.23,39.15,39.19,1970870.0,32.4048,32.4627,32.3965,32.4296,1970870.0
2021-05-07 09:30:00,39.07,39.63,39.05,39.63,1371050.0,32.3303,32.7937,32.3138,32.7937,1371050.0
2021-05-07 09:35:00,39.63,39.75,39.5,39.73,1245022.0,32.7937,32.893,32.6861,32.8765,1245022.0
2021-05-07 09:40:00,39.73,39.87,39.65,39.81,781546.0,32.8765,32.9923,32.8103,32.9427,781546.0
2021-05-07 09:45:00,39.82,39.85,39.51,39.52,640927.0,32.9509,32.9758,32.6944,32.7027,640927.0
2021-05-07 09:50:00,39.53,39.62,39.48,39.52,429932.0,32.711,32.7854,32.6696,32.7027,429932.0
2021-05-07 09:55:00,39.52,39.59,39.52,39.57,289224.0,32.7027,32.7606,32.7027,32.7441,289224.0
2021-05-07 10:00:00,39.57,39.58,39.52,39.54,281585.0,32.7441,32.7523,32.7027,32.7192,281585.0
2021-05-07 10:05:00,39.54,39.57,39.44,39.52,319502.0,32.7192,32.7441,32.6365,32.7027,319502.0
2021-05-07 10:10:00,39.53,39.59,39.52,39.55,238712.0,32.711,32.7606,32.7027,32.7275,238712.0
2021-05-07 10:15:00,39.56,39.58,39.41,39.41,256191.0,32.7358,32.7523,32.6117,32.6117,256191.0
2021-05-07 10:20:00,39.42,39.48,39.37,39.38,309961.0,32.6199,32.6696,32.5786,32.5868,309961.0
2021-05-07 10:25:00,39.38,39.45,39.37,39.44,183000.0,32.5868,32.6448,32.5786,32.6365,183000.0
2021-05-07 10:30:00,39.44,39.51,39.44,39.47,218723.0,32.6365,32.6944,32.6365,32.6613,218723.0
2021-05-07 10:35:00,39.47,39.48,39.33,39.34,472716.0,32.6613,32.6696,32.5455,32.5537,472716.0
2021-05-07 10:40:00,39.34,39.37,39.28,39.29,443424.0,32.5537,32.5786,32.5041,32.5124,443424.0
2021-05-07 10:45:00,39.29,39.32,39.21,39.25,328797.0,32.5124,32.5372,32.4462,32.4793,328797.0
2021-05-07 10:50:00,39.25,39.26,39.17,39.22,521422.0,32.4793,32.4875,32.4131,32.4544,521422.0
2021-05-07 10:55:00,39.22,39.26,39.18,39.25,290274.0,32.4544,32.4875,32.4213,32.4793,290274.0
2021-05-07 11:00:00,39.25,39.28,39.16,39.16,297026.0,32.4793,32.5041,32.4048,32.4048,297026.0
2021-05-07 11:05:00,39.16,39.17,39.06,39.08,947349.0,32.4048,32.4131,32.322,32.3386,947349.0
2021-05-07 11:10:00,39.09,39.16,39.08,39.15,440009.0,32.3469,32.4048,32.3386,32.3965,440009.0
2021-05-07 11:15:00,39.16,39.16,39.1,39.11,326145.0,32.4048,32.4048,32.3551,32.3634,326145.0
2021-05-07 11:20:00,39.1,39.13,39.08,39.09,324337.0,32.3551,32.38,32.3386,32.3469,324337.0
2021-05-07 11:25:00,39.09,39.11,39.08,39.08,573550.0,32.3469,32.3634,32.3386,32.3386,573550.0
2021-05-07 11:30:00,39.09,39.25,39.08,39.23,798009.0,32.3469,32.4793,32.3386,32.4627,798009.0
2021-05-07 11:35:00,39.23,39.24,39.15,39.16,272534.0,32.4627,32.471,32.3965,32.4048,272534.0
2021-05-07 11:40:00,39.16,39.2,39.16,39.18,191830.0,32.4048,32.4379,32.4048,32.4213,191830.0
2021-05-07 11:45:00,39.18,39.19,39.15,39.17,154665.0,32.4213,32.4296,32.3965,32.4131,154665.0
2021-05-07 11:50:00,39.18,39.21,39.17,39.19,165044.0,32.4213,32.4462,32.4131,32.4296,165044.0
2021-05-07 11:55:00,39.19,39.2,39.15,39.19,1613024.0,32.4296,32.4379,32.3965,32.4296,1613024.0
2021-05-07 12:00:00,39.19,39.24,39.18,39.2,280556.0,32.4296,32.471,32.4213,32.4379,280556.0
2021-05-07 12:05:00,39.2,39.2,39.16,39.17,247942.0,32.4379,32.4379,32.4048,32.4131,247942.0
2021-05-07 12:10:00,39.16,39.17,39.14,39.16,241966.0,32.4048,32.4131,32.3882,32.4048,241966.0
2021-05-07 12:15:00,39.16,39.19,39.15,39.17,196517.0,32.4048,32.4296,32.3965,32.4131,196517.0
2021-05-07 12:20:00,39.17,39.17,39.13,39.16,481270.0,32.4131,32.4131,32.38,32.4048,481270.0
2021-05-07 12:25:00,39.16,39.21,39.16,39.19,231515.0,32.4048,32.4462,32.4048,32.4296,231515.0
2021-05-07 12:30:00,39.2,39.21,39.16,39.16,175917.0,32.4379,32.4462,32.4048,32.4048,175917.0
2021-05-07 12:35:00,39.16,39.23,39.16,39.22,230769.0,32.4048,32.4627,32.4048,32.4544,230769.0
2021-05-07 12:40:00,39.22,39.23,39.2,39.23,122698.0,32.4544,32.4627,32.4379,32.4627,122698.0
2021-05-07 12:45:00,39.23,39.27,39.21,39.26,297270.0,32.4627,32.4958,32.4462,32.4875,297270.0
2021-05-07 12:50:00,39.25,39.27,39.23,39.23,139015.0,32.4793,32.4958,32.4627,32.4627,139015.0
2021-05-07 12:55:00,39.23,39.27,39.22,39.26,181345.0,32.4627,32.4958,32.4544,32.4875,181345.0
2021-05-07 13:00:00,39.27,39.3,39.26,39.27,166206.0,32.4958,32.5206,32.4875,32.4958,166206.0
2021-05-07 13:05:00,39.27,39.3,39.26,39.26,190062.0,32.4958,32.5206,32.4875,32.4875,190062.0
2021-05-07 13:10:00,39.27,39.28,39.21,39.24,186092.0,32.4958,32.5041,32.4462,32.471,186092.0
2021-05-07 13:15:00,39.23,39.26,39.23,39.26,106394.0,32.4627,32.4875,32.4627,32.4875,106394.0
2021-05-07 13:20:00,39.26,39.29,39.25,39.29,126058.0,32.4875,32.5124,32.4793,32.5124,126058.0
2021-05-07 13:25:00,39.29,39.34,39.28,39.34,364577.0,32.5124,32.5537,32.5041,32.5537,364577.0
2021-05-07 13:30:00,39.34,39.41,39.33,39.4,211380.0,32.5537,32.6117,32.5455,32.6034,211380.0
2021-05-07 13:35:00,39.4,39.45,39.39,39.4,206332.0,32.6034,32.6448,32.5951,32.6034,206332.0
2021-05-07 13:40:00,39.4,39.43,39.37,39.4,209498.0,32.6034,32.6282,32.5786,32.6034,209498.0
2021-05-07 13:45:00,39.41,39.42,39.38,39.39,113224.0,32.6117,32.6199,32.5868,32.5951,113224.0
2021-05-07 13:50:00,39.4,39.4,39.36,39.37,152180.0,32.6034,32.6034,32.5703,32.5786,152180.0
2021-05-07 13:55:00,39.37,39.37,39.35,39.36,142048.0,32.5786,32.5786,32.562,32.5703,142048.0
2021-05-07 14:00:00,39.35,39.37,39.33,39.35,128127.0,32.562,32.5786,32.5455,32.562,128127.0
2021-05-07 14:05:00,39.35,39.37,39.34,39.37,197360.0,32.562,32.5786,32.5537,32.5786,197360.0
2021-05-07 14:10:00,39.37,39.37,39.35,39.36,185957.0,32.5786,32.5786,32.562,32.5703,185957.0
2021-05-07 14:15:00,39.35,39.36,39.35,39.36,92556.0,32.562,32.5703,32.562,32.5703,92556.0
2021-05-07 14:20:00,39.35,39.39,39.35,39.36,241336.0,32.562,32.5951,32.562,32.5703,241336.0
2021-05-07 14:25:00,39.36,39.37,39.35,39.36,130998.0,32.5703,32.5786,32.562,32.5703,130998.0
2021-05-07 14:30:00,39.36,39.44,39.36,39.43,212457.0,32.5703,32.6365,32.5703,32.6282,212457.0
2021-05-07 14:35:00,39.44,39.58,39.42,39.55,917032.0,32.6365,32.7523,32.6199,32.7275,917032.0
2021-05-07 14:40:00,39.55,39.56,39.5,39.5,483421.0,32.7275,32.7358,32.6861,32.6861,483421.0
2021-05-07 14:45:00,39.51,39.56,39.48,39.55,453520.0,32.6944,32.7358,32.6696,32.7275,453520.0
2021-05-07 14:50:00,39.55,39.57,39.51,39.52,208438.0,32.7275,32.7441,32.6944,32.7027,208438.0
2021-05-07 14:55:00,39.52,39.53,39.5,39.53,216332.0,32.7027,32.711,32.6861,32.711,216332.0
2021-05-07 15:00:00,39.53,39.56,39.51,39.55,226677.0,32.711,32.7358,32.6944,32.7275,226677.0
2021-05-07 15:05:00,39.55,39.65,39.52,39.65,538544.0,32.7275,32.8103,32.7027,32.8103,538544.0
2021-05-07 15:10:00,39.64,39.71,39.64,39.67,618055.0,32.802,32.8599,32.802,32.8268,618055.0
2021-05-07 15:15:00,39.68,39.71,39.59,39.6,437477.0,32.8351,32.8599,32.7606,32.7689,437477.0
2021-05-07 15:20:00,39.6,39.68,39.59,39.63,266076.0,32.7689,32.8351,32.7606,32.7937,266076.0
2021-05-07 15:25:00,39.63,39.68,39.62,39.68,268204.0,32.7937,32.8351,32.7854,32.8351,268204.0
2021-05-07 15:30:00,39.68,39.69,39.64,39.66,338310.0,32.8351,32.8434,32.802,32.8185,338310.0
2021-05-07 15:35:00,39.66,39.66,39.63,39.64,346465.0,32.8185,32.8185,32.7937,32.802,346465.0
2021-05-07 15:40:00,39.64,39.67,39.62,39.63,384754.0,32.802,32.8268,32.7854,32.7937,384754.0
2021-05-07 15:45:00,39.63,39.65,39.59,39.62,613220.0,32.7937,32.8103,32.7606,32.7854,613220.0
2021-05-07 15:50:00,39.62,39.62,39.55,39.58,826499.0,32.7854,32.7854,32.7275,32.7523,826499.0
2021-05-07 15:55:00,39.58,39.63,39.56,39.57,1631767.0,32.7523,32.7937,32.7358,32.7441,1631767.0
2021-05-10 09:30:00,39.83,40.0,39.78,39.97,1376129.0,32.9592,33.0999,32.9178,33.0751,1376129.0
2021-05-10 09:35:00,39.98,40.03,39.91,39.96,642005.0,33.0833,33.1247,33.0254,33.0668,642005.0
2021-05-10 09:40:00,39.96,40.09,39.94,40.05,734489.0,33.0668,33.1744,33.0502,33.1413,734489.0
2021-05-10 09:45:00,40.05,40.2,40.05,40.12,654176.0,33.1413,33.2654,33.1413,33.1992,654176.0
2021-05-10 09:50:00,40.11,40.24,40.09,40.18,565837.0,33.1909,33.2985,33.1744,33.2488,565837.0
2021-05-10 09:55:00,40.19,40.24,40.15,40.21,536249.0,33.2571,33.2985,33.224,33.2737,536249.0
2021-05-10 10:00:00,40.22,40.28,40.2,40.2,553428.0,33.2819,33.3316,33.2654,33.2654,553428.0
2021-05-10 10:05:00,40.2,40.21,40.08,40.12,509135.0,33.2654,33.2737,33.1661,33.1992,509135.0
2021-05-10 10:10:00,40.12,40.14,39.96,40.0,360997.0,33.1992,33.2157,33.0668,33.0999,360997.0
2021-05-10 10:15:00,40.0,40.02,39.95,39.97,270727.0,33.0999,33.1164,33.0585,33.0751,270727.0
2021-05-10 10:20:00,39.98,39.99,39.9,39.9,440999.0,33.0833,33.0916,33.0171,33.0171,440999.0
2021-05-10 10:25:00,39.91,39.93,39.87,39.91,436592.0,33.0254,33.042,32.9923,33.0254,436592.0
2021-05-10 10:30:00,39.91,40.06,39.91,40.02,441328.0,33.0254,33.1495,33.0254,33.1164,441328.0
2021-05-10 10:35:00,40.02,40.05,40.0,40.05,240790.0,33.1164,33.1413,33.0999,33.1413,240790.0
2021-05-10 10:40:00,40.05,40.09,40.04,40.07,304174.0,33.1413,33.1744,33.133,33.1578,304174.0
2021-05-10 10:45:00,40.07,40.14,40.06,40.14,256379.0,33.1578,33.2157,33.1495,33.2157,256379.0
2021-05-10 10:50:00,40.13,40.17,40.1,40.14,239952.0,33.2075,33.2406,33.1826,33.2157,239952.0
2021-05-10 10:55:00,40.14,40.21,40.13,40.21,237711.0,33.2157,33.2737,33.2075,33.2737,237711.0
2021-05-10 11:00:00,40.21,40.24,40.17,40.2,295574.0,33.2737,33.2985,33.2406,33.2654,295574.0
2021-05-10 11:05:00,40.19,40.21,40.16,40.17,151054.0,33.2571,33.2737,33.2323,33.2406,151054.0
2021-05-10 11:10:00,40.18,40.19,40.16,40.17,192249.0,33.2488,33.2571,33.2323,33.2406,192249.0
2021-05-10 11:15:00,40.16,40.18,40.12,40.14,299724.0,33.2323,33.2488,33.1992,33.2157,299724.0
2021-05-10 11:20:00,40.14,40.16,40.08,40.11,176521.0,33.2157,33.2323,33.1661,33.1909,176521.0
2021-05-10 11:25:00,40.1,40.22,40.1,40.18,279164.0,33.1826,33.2819,33.1826,33.2488,279164.0
2021-05-10 11:30:00,40.19,40.2,40.15,40.16,181631.0,33.2571,33.2654,33.224,33.2323,181631.0
2021-05-10 11:35:00,40.16,40.2,40.14,40.16,177365.0,33.2323,33.2654,33.2157,33.2323,177365.0
2021-05-10 11:40:00,40.16,40.17,40.09,40.09,315199.0,33.2323,33.2406,33.1744,33.1744,315199.0
2021-05-10 11:45:00,40.09,40.1,40.06,40.07,308498.0,33.1744,33.1826,33.1495,33.1578,308498.0
2021-05-10 11:50:00,40.08,40.14,40.07,40.14,195033.0,33.1661,33.2157,33.1578,33.2157,195033.0
2021-05-10 11:55:00,40.14,40.16,40.13,40.13,154245.0,33.2157,33.2323,33.2075,33.2075,154245.0
2021-05-10 12:00:00,40.14,40.14,40.11,40.12,175452.0,33.2157,33.2157,33.1909,33.1992,175452.0
2021-05-10 12:05:00,40.12,40.13,40.1,40.13,110110.0,33.1992,33.2075,33.1826,33.2075,110110.0
2021-05-10 12:10:00,40.13,40.13,40.09,40.12,140264.0,33.2075,33.2075,33.1744,33.1992,140264.0
2021-05-10 12:15:00,40.12,40.16,40.1,40.15,167071.0,33.1992,33.2323,33.1826,33.224,167071.0
2021-05-10 12:20:00,40.16,40.16,40.14,40.14,132935.0,33.2323,33.2323,33.2157,33.2157,132935.0
2021-05-10 12:25:00,40.15,40.15,40.11,40.13,150201.0,33.224,33.224,33.1909,33.2075,150201.0
2021-05-10 12:30:00,40.13,40.15,40.12,40.14,204805.0,33.2075,33.224,33.1992,33.2157,204805.0
2021-05-10 12:35:00,40.14,40.16,40.13,40.15,108452.0,33.2157,33.2323,33.2075,33.224,108452.0
2021-05-10 12:40:00,40.14,40.16,40.12,40.16,164035.0,33.2157,33.2323,33.1992,33.2323,164035.0
2021-05-10 12:45:00,40.15,40.16,40.09,40.09,168045.0,33.224,33.2323,33.1744,33.1744,168045.0
2021-05-10 12:50:00,40.09,40.1,40.07,40.09,122194.0,33.1744,33.1826,33.1578,33.1744,122194.0
2021-05-10 12:55:00,40.09,40.12,40.08,40.12,96782.0,33.1744,33.1992,33.1661,33.1992,96782.0
2021-05-10 13:00:00,40.11,40.16,40.11,40.15,170680.0,33.1909,33.2323,33.1909,33.224,170680.0
2021-05-10 13:05:00,40.15,40.16,40.13,40.13,124531.0,33.224,33.2323,33.2075,33.2075,124531.0
2021-05-10 13:10:00,40.14,40.15,40.12,40.12,84348.0,33.2157,33.224,33.1992,33.1992,84348.0
2021-05-10 13:15:00,40.13,40.14,40.12,40.13,82155.0,33.2075,33.2157,33.1992,33.2075,82155.0
2021-05-10 13:20:00,40.13,40.14,40.12,40.13,81069.0,33.2075,33.2157,33.1992,33.2075,81069.0
2021-05-10 13:25:00,40.14,40.17,40.13,40.15,195774.0,33.2157,33.2406,33.2075,33.224,195774.0
2021-05-10 13:30:00,40.16,40.16,40.1,40.12,166097.0,33.2323,33.2323,33.1826,33.1992,166097.0
2021-05-10 13:35:00,40.12,40.17,40.11,40.16,149389.0,33.1992,33.2406,33.1909,33.2323,149389.0
2021-05-10 13:40:00,40.16,40.17,40.14,40.17,168242.0,33.2323,33.2406,33.2157,33.2406,168242.0
2021-05-10 13:45:00,40.17,40.18,40.14,40.18,192823.0,33.2406,33.2488,33.2157,33.2488,192823.0
2021-05-10 13:50:00,40.18,40.19,40.17,40.19,136471.0,33.2488,33.2571,33.2406,33.2571,136471.0
2021-05-10 13:55:00,40.19,40.19,40.14,40.15,222283.0,33.2571,33.2571,33.2157,33.224,222283.0
2021-05-10 14:00:00,40.15,40.19,40.14,40.16,212365.0,33.224,33.2571,33.2157,33.2323,212365.0
2021-05-10 14:05:00,40.17,40.18,40.15,40.16,136931.0,33.2406,33.2488,33.224,33.2323,136931.0
2021-05-10 14:10:00,40.16,40.18,40.15,40.18,107333.0,33.2323,33.2488,33.224,33.2488,107333.0
2021-05-10 14:15:00,40.18,40.18,40.09,40.1,234798.0,33.2488,33.2488,33.1744,33.1826,234798.0
2021-05-10 14:20:00,40.1,40.15,40.08,40.13,363774.0,33.1826,33.224,33.1661,33.2075,363774.0
2021-05-10 14:25:00,40.12,40.13,40.06,40.08,187664.0,33.1992,33.2075,33.1495,33.1661,187664.0
2021-05-10 14:30:00,40.08,40.11,40.06,40.11,244769.0,33.1661,33.1909,33.1495,33.1909,244769.0
2021-05-10 14:35:00,40.11,40.11,40.03,40.08,233097.0,33.1909,33.1909,33.1247,33.1661,233097.0
2021-05-10 14:40:00,40.08,40.08,40.03,40.04,126941.0,33.1661,33.1661,33.1247,33.133,126941.0
2021-05-10 14:45:00,40.04,40.04,39.97,39.99,408279.0,33.133,33.133,33.0751,33.0916,408279.0
2021-05-10 14:50:00,39.99,40.02,39.97,40.02,166617.0,33.0916,33.1164,33.0751,33.1164,166617.0
2021-05-10 14:55:00,40.02,40.02,39.97,40.0,223531.0,33.1164,33.1164,33.0751,33.0999,223531.0
2021-05-10 15:00:00,40.0,40.01,39.94,39.96,266127.0,33.0999,33.1082,33.0502,33.0668,266127.0
2021-05-10 15:05:00,39.96,39.97,39.92,39.94,218571.0,33.0668,33.0751,33.0337,33.0502,218571.0
2021-05-10 15:10:00,39.95,40.0,39.95,39.98,173182.0,33.0585,33.0999,33.0585,33.0833,173182.0
2021-05-10 15:15:00,39.98,39.99,39.94,39.98,229300.0,33.0833,33.0916,33.0502,33.0833,229300.0
2021-05-10 15:20:00,39.98,39.99,39.94,39.95,180607.0,33.0833,33.0916,33.0502,33.0585,180607.0
2021-05-10 15:25:00,39.95,39.98,39.93,39.97,174655.0,33.0585,33.0833,33.042,33.0751,174655.0
2021-05-10 15:30:00,39.97,39.99,39.96,39.98,135397.0,33.0751,33.0916,33.0668,33.0833,135397.0
2021-05-10 15:35:00,39.98,39.99,39.95,39.97,212045.0,33.0833,33.0916,33.0585,33.0751,212045.0
2021-05-10 15:40:00,39.97,39.99,39.95,39.98,336854.0,33.0751,33.0916,33.0585,33.0833,336854.0
2021-05-10 15:45:00,39.98,40.03,39.88,39.9,596966.0,33.0833,33.1247,33.0006,33.0171,596966.0
2021-05-10 15:50:00,39.91,39.93,39.85,39.89,801666.0,33.0254,33.042,32.9758,33.0089,801666.0
2021-05-10 15:55:00,39.9,39.96,39.85,39.87,1853801.0,33.0171,33.0668,32.9758,32.9923,1853801.0
2021-05-11 09:30:00,39.68,39.88,39.5,39.55,366391.0,32.8351,33.0006,32.6861,32.7275,366391.0
2021-05-11 09:35:00,39.6,39.73,39.56,39.71,1386033.0,32.7689,32.8765,32.7358,32.8599,1386033.0
2021-05-11 09:40:00,39.72,39.79,39.67,39.78,512352.0,32.8682,32.9261,32.8268,32.9178,512352.0
2021-05-11 09:45:00,39.77,39.86,39.72,39.72,467798.0,32.9096,32.984,32.8682,32.8682,467798.0
2021-05-11 09:50:00,39.72,39.72,39.57,39.65,383682.0,32.8682,32.8682,32.7441,32.8103,383682.0
2021-05-11 09:55:00,39.65,39.82,39.61,39.82,328438.0,32.8103,32.9509,32.7772,32.9509,328438.0
2021-05-11 10:00:00,39.82,39.91,39.81,39.84,405147.0,32.9509,33.0254,32.9427,32.9675,405147.0
2021-05-11 10:05:00,39.84,39.97,39.83,39.95,445658.0,32.9675,33.0751,32.9592,33.0585,445658.0
2021-05-11 10:10:00,39.95,39.99,39.92,39.99,393234.0,33.0585,33.0916,33.0337,33.0916,393234.0
2021-05-11 10:15:00,39.98,39.99,39.91,39.99,536258.0,33.0833,33.0916,33.0254,33.0916,536258.0
2021-05-11 10:20:00,39.98,40.07,39.92,39.93,650895.0,33.0833,33.1578,33.0337,33.042,650895.0
2021-05-11 10:25:00,39.94,39.94,39.83,39.83,248379.0,33.0502,33.0502,32.9592,32.9592,248379.0
2021-05-11 10:30:00,39.82,39.86,39.72,39.76,379724.0,32.9509,32.984,32.8682,32.9013,379724.0
2021-05-11 10:35:00,39.77,39.81,39.71,39.73,348290.0,32.9096,32.9427,32.8599,32.8765,348290.0
2021-05-11 10:40:00,39.72,39.74,39.66,39.66,454702.0,32.8682,32.8847,32.8185,32.8185,454702.0
2021-05-11 10:45:00,39.66,39.72,39.61,39.69,268269.0,32.8185,32.8682,32.7772,32.8434,268269.0
2021-05-11 10:50:00,39.69,39.7,39.65,39.68,217155.0,32.8434,32.8516,32.8103,32.8351,217155.0
2021-05-11 10:55:00,39.69,39.73,39.66,39.66,177338.0,32.8434,32.8765,32.8185,32.8185,177338.0
2021-05-11 11:00:00,39.66,39.71,39.63,39.64,180403.0,32.8185,32.8599,32.7937,32.802,180403.0
2021-05-11 11:05:00,39.63,39.69,39.62,39.69,184638.0,32.7937,32.8434,32.7854,32.8434,184638.0
2021-05-11 11:10:00,39.68,39.69,39.59,39.65,343245.0,32.8351,32.8434,32.7606,32.8103,343245.0
2021-05-11 11:15:00,39.65,39.66,39.56,39.65,292520.0,32.8103,32.8185,32.7358,32.8103,292520.0
2021-05-11 11:20:00,39.65,39.68,39.62,39.66,152613.0,32.8103,32.8351,32.7854,32.8185,152613.0
2021-05-11 11:25:00,39.66,39.73,39.65,39.73,200986.0,32.8185,32.8765,32.8103,32.8765,200986.0
2021-05-11 11:30:00,39.72,39.75,39.7,39.72,233872.0,32.8682,32.893,32.8516,32.8682,233872.0
2021-05-11 11:35:00,39.72,39.72,39.67,39.67,291694.0,32.8682,32.8682,32.8268,32.8268,291694.0
2021-05-11 11:40:00,39.68,39.68,39.61,39.62,681470.0,32.8351,32.8351,32.7772,32.7854,681470.0
2021-05-11 11:45:00,39.61,39.64,39.57,39.61,225896.0,32.7772,32.802,32.7441,32.7772,225896.0
2021-05-11 11:50:00,39.61,39.65,39.59,39.64,135031.0,32.7772,32.8103,32.7606,32.802,135031.0
2021-05-11 11:55:00,39.63,39.64,39.59,39.61,112448.0,32.7937,32.802,32.7606,32.7772,112448.0
2021-05-11 12:00:00,39.61,39.61,39.55,39.55,159762.0,32.7772,32.7772,32.7275,32.7275,159762.0
2021-05-11 12:05:00,39.55,39.57,39.53,39.54,193931.0,32.7275,32.7441,32.711,32.7192,193931.0
2021-05-11 12:10:00,39.54,39.56,39.46,39.48,292895.0,32.7192,32.7358,32.653,32.6696,292895.0
2021-05-11 12:15:00,39.48,39.53,39.48,39.51,223234.0,32.6696,32.711,32.6696,32.6944,223234.0
2021-05-11 12:20:00,39.51,39.54,39.48,39.52,174511.0,32.6944,32.7192,32.6696,32.7027,174511.0
2021-05-11 12:25:00,39.52,39.53,39.48,39.51,137503.0,32.7027,32.711,32.6696,32.6944,137503.0
2021-05-11 12:30:00,39.5,39.5,39.46,39.47,182825.0,32.6861,32.6861,32.653,32.6613,182825.0
2021-05-11 12:35:00,39.48,39.5,39.47,39.48,140694.0,32.6696,32.6861,32.6613,32.6696,140694.0
2021-05-11 12:40:00,39.48,39.48,39.35,39.37,375357.0,32.6696,32.6696,32.562,32.5786,375357.0
2021-05-11 12:45:00,39.37,39.4,39.33,39.37,237278.0,32.5786,32.6034,32.5455,32.5786,237278.0
2021-05-11 12:50:00,39.37,39.37,39.34,39.37,114354.0,32.5786,32.5786,32.5537,32.5786,114354.0
2021-05-11 12:55:00,39.37,39.39,39.36,39.39,114016.0,32.5786,32.5951,32.5703,32.5951,114016.0
2021-05-11 13:00:00,39.39,39.41,39.36,39.41,127313.0,32.5951,32.6117,32.5703,32.6117,127313.0
2021-05-11 13:05:00,39.41,39.41,39.37,39.4,131644.0,32.6117,32.6117,32.5786,32.6034,131644.0
2021-05-11 13:10:00,39.39,39.42,39.36,39.37,183329.0,32.5951,32.6199,32.5703,32.5786,183329.0
2021-05-11 13:15:00,39.37,39.38,39.32,39.36,165857.0,32.5786,32.5868,32.5372,32.5703,165857.0
2021-05-11 13:20:00,39.37,39.39,39.34,39.38,124898.0,32.5786,32.5951,32.5537,32.5868,124898.0
2021-05-11 13:25:00,39.38,39.4,39.36,39.38,111228.0,32.5868,32.6034,32.5703,32.5868,111228.0
2021-05-11 13:30:00,39.39,39.43,39.38,39.43,118298.0,32.5951,32.6282,32.5868,32.6282,118298.0
2021-05-11 13:35:00,39.43,39.44,39.4,39.42,194633.0,32.6282,32.6365,32.6034,32.6199,194633.0
2021-05-11 13:40:00,39.43,39.43,39.41,39.43,106785.0,32.6282,32.6282,32.6117,32.6282,106785.0
2021-05-11 13:45:00,39.43,39.48,39.42,39.45,147894.0,32.6282,32.6696,32.6199,32.6448,147894.0
2021-05-11 13:50:00,39.44,39.45,39.39,39.4,137622.0,32.6365,32.6448,32.5951,32.6034,137622.0
2021-05-11 13:55:00,39.4,39.47,39.38,39.47,152000.0,32.6034,32.6613,32.5868,32.6613,152000.0
2021-05-11 14:00:00,39.47,39.49,39.44,39.45,184713.0,32.6613,32.6779,32.6365,32.6448,184713.0
2021-05-11 14:05:00,39.45,39.46,39.37,39.38,127296.0,32.6448,32.653,32.5786,32.5868,127296.0
2021-05-11 14:10:00,39.37,39.4,39.35,39.35,132263.0,32.5786,32.6034,32.562,32.562,132263.0
2021-05-11 14:15:00,39.36,39.39,39.32,39.33,149175.0,32.5703,32.5951,32.5372,32.5455,149175.0
2021-05-11 14:20:00,39.33,39.38,39.32,39.34,146700.0,32.5455,32.5868,32.5372,32.5537,146700.0
2021-05-11 14:25:00,39.33,39.39,39.33,39.38,121256.0,32.5455,32.5951,32.5455,32.5868,121256.0
2021-05-11 14:30:00,39.37,39.37,39.31,39.33,292713.0,32.5786,32.5786,32.5289,32.5455,292713.0
2021-05-11 14:35:00,39.33,39.37,39.31,39.35,216072.0,32.5455,32.5786,32.5289,32.562,216072.0
2021-05-11 14:40:00,39.36,39.41,39.32,39.39,206707.0,32.5703,32.6117,32.5372,32.5951,206707.0
2021-05-11 14:45:00,39.39,39.41,39.35,39.41,147657.0,32.5951,32.6117,32.562,32.6117,147657.0
2021-05-11 14:50:00,39.41,39.41,39.37,39.39,159399.0,32.6117,32.6117,32.5786,32.5951,159399.0
2021-05-11 14:55:00,39.39,39.39,39.34,39.36,219353.0,32.5951,32.5951,32.5537,32.5703,219353.0
2021-05-11 15:00:00,39.36,39.4,39.34,39.38,167598.0,32.5703,32.6034,32.5537,32.5868,167598.0
2021-05-11 15:05:00,39.38,39.39,39.35,39.38,111554.0,32.5868,32.5951,32.562,32.5868,111554.0
2021-05-11 15:10:00,39.38,39.39,39.35,39.36,110684.0,32.5868,32.5951,32.562,32.5703,110684.0
2021-05-11 15:15:00,39.35,39.4,39.35,39.4,118235.0,32.562,32.6034,32.562,32.6034,118235.0
2021-05-11 15:20:00,39.39,39.41,39.38,39.39,125744.0,32.5951,32.6117,32.5868,32.5951,125744.0
2021-05-11 15:25:00,39.39,39.43,39.36,39.37,308523.0,32.5951,32.6282,32.5703,32.5786,308523.0
2021-05-11 15:30:00,39.36,39.36,39.26,39.28,391603.0,32.5703,32.5703,32.4875,32.5041,391603.0
2021-05-11 15:35:00,39.27,39.29,39.23,39.25,384448.0,32.4958,32.5124,32.4627,32.4793,384448.0
2021-05-11 15:40:00,39.25,39.33,39.25,39.3,453182.0,32.4793,32.5455,32.4793,32.5206,453182.0
2021-05-11 15:45:00,39.3,39.38,39.29,39.37,314729.0,32.5206,32.5868,32.5124,32.5786,314729.0
2021-05-11 15:50:00,39.37,39.42,39.33,39.34,677653.0,32.5786,32.6199,32.5455,32.5537,677653.0
2021-05-11 15:55:00,39.35,39.37,39.3,39.35,1197765.0,32.562,32.5786,32.5206,32.562,1197765.0
2021-05-12 09:30:00,39.44,39.45,39.3,39.35,751857.0,32.6365,32.6448,32.5206,32.562,751857.0
2021-05-12 09:35:00,39.35,39.7,39.33,39.69,565375.0,32.562,32.8516,32.5455,32.8434,565375.0
2021-05-12 09:40:00,39.7,39.74,39.62,39.68,487959.0,32.8516,32.8847,32.7854,32.8351,487959.0
2021-05-12 09:45:00,39.69,39.8,39.65,39.76,459713.0,32.8434,32.9344,32.8103,32.9013,459713.0
2021-05-12 09:50:00,39.77,39.8,39.68,39.8,383522.0,32.9096,32.9344,32.8351,32.9344,383522.0
2021-05-12 09:55:00,39.8,39.82,39.68,39.73,343442.0,32.9344,32.9509,32.8351,32.8765,343442.0
2021-05-12 10:00:00,39.73,39.75,39.68,39.69,249913.0,32.8765,32.893,32.8351,32.8434,249913.0
2021-05-12 10:05:00,39.7,39.75,39.65,39.68,201134.0,32.8516,32.893,32.8103,32.8351,201134.0
2021-05-12 10:10:00,39.68,39.77,39.65,39.72,208133.0,32.8351,32.9096,32.8103,32.8682,208133.0
2021-05-12 10:15:00,39.72,39.76,39.71,39.76,151296.0,32.8682,32.9013,32.8599,32.9013,151296.0
2021-05-12 10:20:00,39.75,39.8,39.73,39.79,205299.0,32.893,32.9344,32.8765,32.9261,205299.0
2021-05-12 10:25:00,39.79,39.79,39.72,39.73,129139.0,32.9261,32.9261,32.8682,32.8765,129139.0
2021-05-12 10:30:00,39.73,39.75,39.65,39.69,182351.0,32.8765,32.893,32.8103,32.8434,182351.0
2021-05-12 10:35:00,39.69,39.72,39.66,39.68,197419.0,32.8434,32.8682,32.8185,32.8351,197419.0
2021-05-12 10:40:00,39.68,39.74,39.64,39.73,175330.0,32.8351,32.8847,32.802,32.8765,175330.0
2021-05-12 10:45:00,39.73,39.75,39.64,39.65,209321.0,32.8765,32.893,32.802,32.8103,209321.0
2021-05-12 10:50:00,39.65,39.7,39.63,39.7,176179.0,32.8103,32.8516,32.7937,32.8516,176179.0
2021-05-12 10:55:00,39.7,39.75,39.68,39.74,427407.0,32.8516,32.893,32.8351,32.8847,427407.0
2021-05-12 11:00:00,39.74,39.75,39.7,39.74,136969.0,32.8847,32.893,32.8516,32.8847,136969.0
2021-05-12 11:05:00,39.73,39.78,39.73,39.77,503602.0,32.8765,32.9178,32.8765,32.9096,503602.0
2021-05-12 11:10:00,39.77,39.78,39.74,39.77,276521.0,32.9096,32.9178,32.8847,32.9096,276521.0
2021-05-12 11:15:00,39.77,39.8,39.75,39.8,206145.0,32.9096,32.9344,32.893,32.9344,206145.0
2021-05-12 11:20:00,39.79,39.82,39.78,39.78,257761.0,32.9261,32.9509,32.9178,32.9178,257761.0
2021-05-12 11:25:00,39.78,39.84,39.78,39.83,215726.0,32.9178,32.9675,32.9178,32.9592,215726.0
2021-05-12 11:30:00,39.83,39.85,39.78,39.8,399144.0,32.9592,32.9758,32.9178,32.9344,399144.0
2021-05-12 11:35:00,39.8,39.85,39.74,39.84,285632.0,32.9344,32.9758,32.8847,32.9675,285632.0
2021-05-12 11:40:00,39.84,39.92,39.82,39.91,348947.0,32.9675,33.0337,32.9509,33.0254,348947.0
2021-05-12 11:45:00,39.91,39.92,39.86,39.87,207404.0,33.0254,33.0337,32.984,32.9923,207404.0
2021-05-12 11:50:00,39.86,39.87,39.82,39.83,203809.0,32.984,32.9923,32.9509,32.9592,203809.0
2021-05-12 11:55:00,39.83,39.84,39.74,39.74,176943.0,32.9592,32.9675,32.8847,32.8847,176943.0
2021-05-12 12:00:00,39.74,39.82,39.73,39.8,144555.0,32.8847,32.9509,32.8765,32.9344,144555.0
2021-05-12 12:05:00,39.79,39.82,39.77,39.77,113833.0,32.9261,32.9509,32.9096,32.9096,113833.0
2021-05-12 12:10:00,39.77,39.8,39.72,39.73,251715.0,32.9096,32.9344,32.8682,32.8765,251715.0
2021-05-12 12:15:00,39.72,39.74,39.68,39.71,185936.0,32.8682,32.8847,32.8351,32.8599,185936.0
2021-05-12 12:20:00,39.71,39.79,39.69,39.77,189682.0,32.8599,32.9261,32.8434,32.9096,189682.0
2021-05-12 12:25:00,39.77,39.78,39.74,39.76,141723.0,32.9096,32.9178,32.8847,32.9013,141723.0
2021-05-12 12:30:00,39.77,39.77,39.71,39.72,139067.0,32.9096,32.9096,32.8599,32.8682,139067.0
2021-05-12 12:35:00,39.72,39.74,39.66,39.69,199790.0,32.8682,32.8847,32.8185,32.8434,199790.0
2021-05-12 12:40:00,39.69,39.72,39.67,39.7,138388.0,32.8434,32.8682,32.8268,32.8516,138388.0
2021-05-12 12:45:00,39.7,39.71,39.67,39.68,297234.0,32.8516,32.8599,32.8268,32.8351,297234.0
2021-05-12 12:50:00,39.68,39.71,39.68,39.7,93877.0,32.8351,32.8599,32.8351,32.8516,93877.0
2021-05-12 12:55:00,39.71,39.71,39.66,39.68,120174.0,32.8599,32.8599,32.8185,32.8351,120174.0
2021-05-12 13:00:00,39.67,39.68,39.64,39.68,182637.0,32.8268,32.8351,32.802,32.8351,182637.0
2021-05-12 13:05:00,39.68,39.68,39.62,39.63,102604.0,32.8351,32.8351,32.7854,32.7937,102604.0
2021-05-12 13:10:00,39.62,39.65,39.61,39.64,151090.0,32.7854,32.8103,32.7772,32.802,151090.0
2021-05-12 13:15:00,39.63,39.65,39.62,39.63,78050.0,32.7937,32.8103,32.7854,32.7937,78050.0
2021-05-12 13:20:00,39.63,39.64,39.6,39.63,116259.0,32.7937,32.802,32.7689,32.7937,116259.0
2021-05-12 13:25:00,39.63,39.66,39.62,39.64,104523.0,32.7937,32.8185,32.7854,32.802,104523.0
2021-05-12 13:30:00,39.64,39.65,39.6,39.62,124950.0,32.802,32.8103,32.7689,32.7854,124950.0
2021-05-12 13:35:00,39.61,39.65,39.61,39.62,104405.0,32.7772,32.8103,32.7772,32.7854,104405.0
2021-05-12 13:40:00,39.62,39.63,39.6,39.62,85865.0,32.7854,32.7937,32.7689,32.7854,85865.0
2021-05-12 13:45:00,39.62,39.62,39.6,39.61,92176.0,32.7854,32.7854,32.7689,32.7772,92176.0
2021-05-12 13:50:00,39.61,39.62,39.58,39.62,163551.0,32.7772,32.7854,32.7523,32.7854,163551.0
2021-05-12 13:55:00,39.62,39.67,39.61,39.66,216288.0,32.7854,32.8268,32.7772,32.8185,216288.0
2021-05-12 14:00:00,39.66,39.69,39.64,39.66,312502.0,32.8185,32.8434,32.802,32.8185,312502.0
2021-05-12 14:05:00,39.66,39.66,39.63,39.64,176401.0,32.8185,32.8185,32.7937,32.802,176401.0
2021-05-12 14:10:00,39.65,39.66,39.64,39.65,118564.0,32.8103,32.8185,32.802,32.8103,118564.0
2021-05-12 14:15:00,39.66,39.67,39.64,39.67,181217.0,32.8185,32.8268,32.802,32.8268,181217.0
2021-05-12 14:20:00,39.67,39.72,39.66,39.7,240158.0,32.8268,32.8682,32.8185,32.8516,240158.0
2021-05-12 14:25:00,39.71,39.74,39.7,39.73,212707.0,32.8599,32.8847,32.8516,32.8765,212707.0
2021-05-12 14:30:00,39.73,39.8,39.71,39.77,360114.0,32.8765,32.9344,32.8599,32.9096,360114.0
2021-05-12 14:35:00,39.77,39.81,39.76,39.77,186756.0,32.9096,32.9427,32.9013,32.9096,186756.0
2021-05-12 14:40:00,39.77,39.8,39.76,39.8,156125.0,32.9096,32.9344,32.9013,32.9344,156125.0
2021-05-12 14:45:00,39.8,39.82,39.77,39.79,140409.0,32.9344,32.9509,32.9096,32.9261,140409.0
2021-05-12 14:50:00,39.79,39.81,39.76,39.77,163454.0,32.9261,32.9427,32.9013,32.9096,163454.0
2021-05-12 14:55:00,39.77,39.8,39.77,39.78,130611.0,32.9096,32.9344,32.9096,32.9178,130611.0
2021-05-12 15:00:00,39.78,39.8,39.76,39.76,178250.0,32.9178,32.9344,32.9013,32.9013,178250.0
2021-05-12 15:05:00,39.76,39.84,39.76,39.82,469636.0,32.9013,32.9675,32.9013,32.9509,469636.0
2021-05-12 15:10:00,39.82,39.82,39.73,39.8,549613.0,32.9509,32.9509,32.8765,32.9344,549613.0
2021-05-12 15:15:00,39.8,39.8,39.77,39.77,327629.0,32.9344,32.9344,32.9096,32.9096,327629.0
2021-05-12 15:20:00,39.77,39.79,39.73,39.75,471836.0,32.9096,32.9261,32.8765,32.893,471836.0
2021-05-12 15:25:00,39.74,39.75,39.69,39.72,577849.0,32.8847,32.893,32.8434,32.8682,577849.0
2021-05-12 15:30:00,39.72,39.74,39.62,39.64,553735.0,32.8682,32.8847,32.7854,32.802,553735.0
2021-05-12 15:35:00,39.64,39.64,39.59,39.62,382671.0,32.802,32.802,32.7606,32.7854,382671.0
2021-05-12 15:40:00,39.61,39.66,39.58,39.65,393794.0,32.7772,32.8185,32.7523,32.8103,393794.0
2021-05-12 15:45:00,39.64,39.68,39.62,39.65,435786.0,32.802,32.8351,32.7854,32.8103,435786.0
2021-05-12 15:50:00,39.65,39.66,39.58,39.61,675180.0,32.8103,32.8185,32.7523,32.7772,675180.0
2021-05-12 15:55:00,39.62,39.71,39.6,39.69,1471709.0,32.7854,32.8599,32.7689,32.8434,1471709.0
2021-05-13 09:30:00,39.5,39.75,39.5,39.7,657147.0,32.6861,32.893,32.6861,32.8516,657147.0
2021-05-13 09:35:00,39.71,39.76,39.62,39.63,380392.0,32.8599,32.9013,32.7854,32.7937,380392.0
2021-05-13 09:40:00,39.63,39.67,39.57,39.59,319988.0,32.7937,32.8268,32.7441,32.7606,319988.0
2021-05-13 09:45:00,39.6,39.73,39.59,39.73,360282.0,32.7689,32.8765,32.7606,32.8765,360282.0
2021-05-13 09:50:00,39.73,39.79,39.68,39.72,383635.0,32.8765,32.9261,32.8351,32.8682,383635.0
2021-05-13 09:55:00,39.72,39.8,39.72,39.79,491662.0,32.8682,32.9344,32.8682,32.9261,491662.0
2021-05-13 10:00:00,39.79,39.92,39.78,39.92,345154.0,32.9261,33.0337,32.9178,33.0337,345154.0
2021-05-13 10:05:00,39.91,39.96,39.82,39.91,678429.0,33.0254,33.0668,32.9509,33.0254,678429.0
2021-05-13 10:10:00,39.91,39.93,39.86,39.88,240645.0,33.0254,33.042,32.984,33.0006,240645.0
2021-05-13 10:15:00,39.88,39.98,39.87,39.97,324282.0,33.0006,33.0833,32.9923,33.0751,324282.0
2021-05-13 10:20:00,39.98,40.08,39.96,40.07,630146.0,33.0833,33.1661,33.0668,33.1578,630146.0
2021-05-13 10:25:00,40.08,40.09,40.03,40.09,337030.0,33.1661,33.1744,33.1247,33.1744,337030.0
2021-05-13 10:30:00,40.09,40.16,40.08,40.14,299051.0,33.1744,33.2323,33.1661,33.2157,299051.0
2021-05-13 10:35:00,40.15,40.2,40.14,40.17,276645.0,33.224,33.2654,33.2157,33.2406,276645.0
2021-05-13 10:40:00,40.17,40.19,40.09,40.11,191739.0,33.2406,33.2571,33.1744,33.1909,191739.0
2021-05-13 10:45:00,40.12,40.17,40.11,40.14,233402.0,33.1992,33.2406,33.1909,33.2157,233402.0
2021-05-13 10:50:00,40.13,40.17,40.12,40.15,295485.0,33.2075,33.2406,33.1992,33.224,295485.0
2021-05-13 10:55:00,40.15,40.18,40.12,40.17,158277.0,33.224,33.2488,33.1992,33.2406,158277.0
2021-05-13 11:00:00,40.17,40.17,40.1,40.16,209462.0,33.2406,33.2406,33.1826,33.2323,209462.0
2021-05-13 11:05:00,40.16,40.18,40.13,40.16,211360.0,33.2323,33.2488,33.2075,33.2323,211360.0
2021-05-13 11:10:00,40.17,40.17,40.13,40.14,170284.0,33.2406,33.2406,33.2075,33.2157,170284.0
2021-05-13 11:15:00,40.14,40.16,40.12,40.15,180768.0,33.2157,33.2323,33.1992,33.224,180768.0
2021-05-13 11:20:00,40.14,40.15,40.09,40.11,240062.0,33.2157,33.224,33.1744,33.1909,240062.0
2021-05-13 11:25:00,40.11,40.15,40.09,40.15,268929.0,33.1909,33.224,33.1744,33.224,268929.0
2021-05-13 11:30:00,40.15,40.16,40.12,40.13,178232.0,33.224,33.2323,33.1992,33.2075,178232.0
2021-05-13 11:35:00,40.13,40.17,40.12,40.15,157211.0,33.2075,33.2406,33.1992,33.224,157211.0
2021-05-13 11:40:00,40.15,40.17,40.14,40.16,206236.0,33.224,33.2406,33.2157,33.2323,206236.0
2021-05-13 11:45:00,40.16,40.22,40.14,40.22,498232.0,33.2323,33.2819,33.2157,33.2819,498232.0
2021-05-13 11:50:00,40.22,40.25,40.2,40.24,259341.0,33.2819,33.3068,33.2654,33.2985,259341.0
2021-05-13 11:55:00,40.25,40.28,40.23,40.24,325175.0,33.3068,33.3316,33.2902,33.2985,325175.0
2021-05-13 12:00:00,40.24,40.27,40.2,40.2,257336.0,33.2985,33.3233,33.2654,33.2654,257336.0
2021-05-13 12:05:00,40.19,40.21,40.16,40.19,262635.0,33.2571,33.2737,33.2323,33.2571,262635.0
2021-05-13 12:10:00,40.19,40.25,40.19,40.21,151929.0,33.2571,33.3068,33.2571,33.2737,151929.0
2021-05-13 12:15:00,40.22,40.24,40.2,40.22,101737.0,33.2819,33.2985,33.2654,33.2819,101737.0
2021-05-13 12:20:00,40.21,40.22,40.16,40.16,132200.0,33.2737,33.2819,33.2323,33.2323,132200.0
2021-05-13 12:25:00,40.16,40.22,40.16,40.2,191839.0,33.2323,33.2819,33.2323,33.2654,191839.0
2021-05-13 12:30:00,40.21,40.24,40.2,40.23,128661.0,33.2737,33.2985,33.2654,33.2902,128661.0
2021-05-13 12:35:00,40.23,40.24,40.19,40.19,153280.0,33.2902,33.2985,33.2571,33.2571,153280.0
2021-05-13 12:40:00,40.19,40.25,40.17,40.24,265488.0,33.2571,33.3068,33.2406,33.2985,265488.0
2021-05-13 12:45:00,40.24,40.25,40.22,40.23,143529.0,33.2985,33.3068,33.2819,33.2902,143529.0
2021-05-13 12:50:00,40.23,40.24,40.21,40.23,158267.0,33.2902,33.2985,33.2737,33.2902,158267.0
2021-05-13 12:55:00,40.23,40.24,40.15,40.18,268937.0,33.2902,33.2985,33.224,33.2488,268937.0
2021-05-13 13:00:00,40.17,40.19,40.11,40.15,256472.0,33.2406,33.2571,33.1909,33.224,256472.0
2021-05-13 13:05:00,40.15,40.16,40.1,40.12,156569.0,33.224,33.2323,33.1826,33.1992,156569.0
2021-05-13 13:10:00,40.12,40.14,40.1,40.13,157223.0,33.1992,33.2157,33.1826,33.2075,157223.0
2021-05-13 13:15:00,40.12,40.13,40.04,40.04,216158.0,33.1992,33.2075,33.133,33.133,216158.0
2021-05-13 13:20:00,40.05,40.07,39.97,39.98,259090.0,33.1413,33.1578,33.0751,33.0833,259090.0
2021-05-13 13:25:00,39.99,40.04,39.97,40.02,119725.0,33.0916,33.133,33.0751,33.1164,119725.0
2021-05-13 13:30:00,40.02,40.04,39.94,39.97,222756.0,33.1164,33.133,33.0502,33.0751,222756.0
2021-05-13 13:35:00,39.97,40.01,39.96,39.98,226126.0,33.0751,33.1082,33.0668,33.0833,226126.0
2021-05-13 13:40:00,39.99,40.03,39.97,40.03,228920.0,33.0916,33.1247,33.0751,33.1247,228920.0
2021-05-13 13:45:00,40.02,40.06,40.01,40.05,229776.0,33.1164,33.1495,33.1082,33.1413,229776.0
2021-05-13 13:50:00,40.05,40.06,40.01,40.02,142915.0,33.1413,33.1495,33.1082,33.1164,142915.0
2021-05-13 13:55:00,40.02,40.07,40.01,40.03,196373.0,33.1164,33.1578,33.1082,33.1247,196373.0
2021-05-13 14:00:00,40.03,40.08,40.02,40.07,132734.0,33.1247,33.1661,33.1164,33.1578,132734.0
2021-05-13 14:05:00,40.07,40.11,40.06,40.11,187785.0,33.1578,33.1909,33.1495,33.1909,187785.0
2021-05-13 14:10:00,40.1,40.16,40.1,40.15,139795.0,33.1826,33.2323,33.1826,33.224,139795.0
2021-05-13 14:15:00,40.15,40.19,40.14,40.18,199686.0,33.224,33.2571,33.2157,33.2488,199686.0
2021-05-13 14:20:00,40.17,40.21,40.17,40.2,225427.0,33.2406,33.2737,33.2406,33.2654,225427.0
2021-05-13 14:25:00,40.21,40.24,40.2,40.24,211917.0,33.2737,33.2985,33.2654,33.2985,211917.0
2021-05-13 14:30:00,40.24,40.25,40.22,40.22,183833.0,33.2985,33.3068,33.2819,33.2819,183833.0
2021-05-13 14:35:00,40.23,40.24,40.2,40.23,256698.0,33.2902,33.2985,33.2654,33.2902,256698.0
2021-05-13 14:40:00,40.23,40.25,40.22,40.25,211929.0,33.2902,33.3068,33.2819,33.3068,211929.0
2021-05-13 14:45:00,40.24,40.24,40.21,40.23,186495.0,33.2985,33.2985,33.2737,33.2902,186495.0
2021-05-13 14:50:00,40.23,40.24,40.2,40.23,212420.0,33.2902,33.2985,33.2654,33.2902,212420.0
2021-05-13 14:55:00,40.23,40.25,40.22,40.24,158155.0,33.2902,33.3068,33.2819,33.2985,158155.0
2021-05-13 15:00:00,40.24,40.28,40.24,40.24,469620.0,33.2985,33.3316,33.2985,33.2985,469620.0
2021-05-13 15:05:00,40.24,40.27,40.23,40.25,203439.0,33.2985,33.3233,33.2902,33.3068,203439.0
2021-05-13 15:10:00,40.26,40.26,40.22,40.22,176315.0,33.315,33.315,33.2819,33.2819,176315.0
2021-05-13 15:15:00,40.23,40.27,40.21,40.23,189383.0,33.2902,33.3233,33.2737,33.2902,189383.0
2021-05-13 15:20:00,40.23,40.24,40.21,40.23,146885.0,33.2902,33.2985,33.2737,33.2902,146885.0
2021-05-13 15:25:00,40.23,40.26,40.21,40.25,232902.0,33.2902,33.315,33.2737,33.3068,232902.0
2021-05-13 15:30:00,40.25,40.25,40.2,40.21,224756.0,33.3068,33.3068,33.2654,33.2737,224756.0
2021-05-13 15:35:00,40.2,40.25,40.2,40.21,265454.0,33.2654,33.3068,33.2654,33.2737,265454.0
2021-05-13 15:40:00,40.22,40.23,40.18,40.22,374354.0,33.2819,33.2902,33.2488,33.2819,374354.0
2021-05-13 15:45:00,40.21,40.22,40.18,40.21,443882.0,33.2737,33.2819,33.2488,33.2737,443882.0
2021-05-13 15:50:00,40.21,40.23,40.19,40.22,449776.0,33.2737,33.2902,33.2571,33.2819,449776.0
2021-05-13 15:55:00,40.22,40.23,40.09,40.09,1697798.0,33.2819,33.2902,33.1744,33.1744,1697798.0
2021-05-14 09:30:00,40.24,40.32,40.1,40.1,836269.0,33.2985,33.3647,33.1826,33.1826,836269.0
2021-05-14 09:35:00,40.12,40.15,40.04,40.05,273283.0,33.1992,33.224,33.133,33.1413,273283.0
2021-05-14 09:40:00,40.06,40.23,40.05,40.15,233846.0,33.1495,33.2902,33.1413,33.224,233846.0
2021-05-14 09:45:00,40.16,40.22,40.12,40.2,221798.0,33.2323,33.2819,33.1992,33.2654,221798.0
2021-05-14 09:50:00,40.2,40.25,40.18,40.21,238732.0,33.2654,33.3068,33.2488,33.2737,238732.0
2021-05-14 09:55:00,40.21,40.22,40.14,40.21,131667.0,33.2737,33.2819,33.2157,33.2737,131667.0
2021-05-14 10:00:00,40.2,40.21,40.13,40.14,179785.0,33.2654,33.2737,33.2075,33.2157,179785.0
2021-05-14 10:05:00,40.14,40.15,40.08,40.09,163730.0,33.2157,33.224,33.1661,33.1744,163730.0
2021-05-14 10:10:00,40.08,40.11,40.05,40.08,197914.0,33.1661,33.1909,33.1413,33.1661,197914.0
2021-05-14 10:15:00,40.08,40.1,40.04,40.06,228853.0,33.1661,33.1826,33.133,33.1495,228853.0
2021-05-14 10:20:00,40.06,40.13,40.06,40.11,153030.0,33.1495,33.2075,33.1495,33.1909,153030.0
2021-05-14 10:25:00,40.11,40.13,40.03,40.04,165937.0,33.1909,33.2075,33.1247,33.133,165937.0
2021-05-14 10:30:00,40.04,40.06,40.0,40.05,448701.0,33.133,33.1495,33.0999,33.1413,448701.0
2021-05-14 10:35:00,40.05,40.05,39.96,39.96,497047.0,33.1413,33.1413,33.0668,33.0668,497047.0
2021-05-14 10:40:00,39.96,39.98,39.92,39.94,246885.0,33.0668,33.0833,33.0337,33.0502,246885.0
2021-05-14 10:45:00,39.94,40.01,39.93,39.98,196827.0,33.0502,33.1082,33.042,33.0833,196827.0
2021-05-14 10:50:00,39.98,40.04,39.97,40.02,276841.0,33.0833,33.133,33.0751,33.1164,276841.0
2021-05-14 10:55:00,40.01,40.06,40.01,40.01,229668.0,33.1082,33.1495,33.1082,33.1082,229668.0
2021-05-14 11:00:00,40.01,40.09,40.01,40.08,182010.0,33.1082,33.1744,33.1082,33.1661,182010.0
2021-05-14 11:05:00,40.08,40.12,40.07,40.09,113040.0,33.1661,33.1992,33.1578,33.1744,113040.0
2021-05-14 11:10:00,40.09,40.13,40.08,40.12,133319.0,33.1744,33.2075,33.1661,33.1992,133319.0
2021-05-14 11:15:00,40.12,40.16,40.11,40.16,145385.0,33.1992,33.2323,33.1909,33.2323,145385.0
2021-05-14 11:20:00,40.15,40.18,40.15,40.16,138783.0,33.224,33.2488,33.224,33.2323,138783.0
2021-05-14 11:25:00,40.17,40.18,40.14,40.14,120468.0,33.2406,33.2488,33.2157,33.2157,120468.0
2021-05-14 11:30:00,40.15,40.17,40.13,40.14,83505.0,33.224,33.2406,33.2075,33.2157,83505.0
2021-05-14 11:35:00,40.14,40.15,40.11,40.13,147812.0,33.2157,33.224,33.1909,33.2075,147812.0
2021-05-14 11:40:00,40.13,40.14,40.11,40.13,158285.0,33.2075,33.2157,33.1909,33.2075,158285.0
2021-05-14 11:45:00,40.13,40.16,40.12,40.14,113208.0,33.2075,33.2323,33.1992,33.2157,113208.0
2021-05-14 11:50:00,40.14,40.14,40.07,40.08,94312.0,33.2157,33.2157,33.1578,33.1661,94312.0
2021-05-14 11:55:00,40.07,40.1,40.07,40.09,83330.0,33.1578,33.1826,33.1578,33.1744,83330.0
2021-05-14 12:00:00,40.09,40.09,40.05,40.09,110913.0,33.1744,33.1744,33.1413,33.1744,110913.0
2021-05-14 12:05:00,40.09,40.11,40.08,40.11,88881.0,33.1744,33.1909,33.1661,33.1909,88881.0
2021-05-14 12:10:00,40.11,40.13,40.1,40.12,67656.0,33.1909,33.2075,33.1826,33.1992,67656.0
2021-05-14 12:15:00,40.12,40.15,40.11,40.15,99482.0,33.1992,33.224,33.1909,33.224,99482.0
2021-05-14 12:20:00,40.15,40.17,40.14,40.15,88193.0,33.224,33.2406,33.2157,33.224,88193.0
2021-05-14 12:25:00,40.14,40.19,40.14,40.15,131404.0,33.2157,33.2571,33.2157,33.224,131404.0
2021-05-14 12:30:00,40.15,40.17,40.12,40.16,116862.0,33.224,33.2406,33.1992,33.2323,116862.0
2021-05-14 12:35:00,40.17,40.18,40.12,40.12,93882.0,33.2406,33.2488,33.1992,33.1992,93882.0
2021-05-14 12:40:00,40.12,40.15,40.11,40.15,107107.0,33.1992,33.224,33.1909,33.224,107107.0
2021-05-14 12:45:00,40.15,40.15,40.13,40.14,58278.0,33.224,33.224,33.2075,33.2157,58278.0
2021-05-14 12:50:00,40.14,40.16,40.12,40.13,97676.0,33.2157,33.2323,33.1992,33.2075,97676.0
2021-05-14 12:55:00,40.12,40.14,40.11,40.13,82577.0,33.1992,33.2157,33.1909,33.2075,82577.0
2021-05-14 13:00:00,40.13,40.14,40.11,40.13,82434.0,33.2075,33.2157,33.1909,33.2075,82434.0
2021-05-14 13:05:00,40.13,40.13,40.1,40.1,45964.0,33.2075,33.2075,33.1826,33.1826,45964.0
2021-05-14 13:10:00,40.11,40.12,40.08,40.11,102889.0,33.1909,33.1992,33.1661,33.1909,102889.0
2021-05-14 13:15:00,40.11,40.14,40.11,40.12,105904.0,33.1909,33.2157,33.1909,33.1992,105904.0
2021-05-14 13:20:00,40.12,40.13,40.1,40.12,67423.0,33.1992,33.2075,33.1826,33.1992,67423.0
2021-05-14 13:25:00,40.12,40.12,40.1,40.11,50924.0,33.1992,33.1992,33.1826,33.1909,50924.0
2021-05-14 13:30:00,40.11,40.14,40.09,40.14,130450.0,33.1909,33.2157,33.1744,33.2157,130450.0
2021-05-14 13:35:00,40.14,40.15,40.11,40.13,73537.0,33.2157,33.224,33.1909,33.2075,73537.0
2021-05-14 13:40:00,40.12,40.14,40.12,40.14,37970.0,33.1992,33.2157,33.1992,33.2157,37970.0
2021-05-14 13:45:00,40.13,40.14,40.1,40.12,51911.0,33.2075,33.2157,33.1826,33.1992,51911.0
2021-05-14 13:50:00,40.11,40.13,40.09,40.1,77455.0,33.1909,33.2075,33.1744,33.1826,77455.0
2021-05-14 13:55:00,40.11,40.12,40.1,40.11,40076.0,33.1909,33.1992,33.1826,33.1909,40076.0
2021-05-14 14:00:00,40.11,40.12,40.09,40.1,56822.0,33.1909,33.1992,33.1744,33.1826,56822.0
2021-05-14 14:05:00,40.09,40.13,40.09,40.12,63546.0,33.1744,33.2075,33.1744,33.1992,63546.0
2021-05-14 14:10:00,40.12,40.13,40.08,40.09,110981.0,33.1992,33.2075,33.1661,33.1744,110981.0
2021-05-14 14:15:00,40.08,40.09,40.05,40.05,131617.0,33.1661,33.1744,33.1413,33.1413,131617.0
2021-05-14 14:20:00,40.06,40.07,40.03,40.04,91640.0,33.1495,33.1578,33.1247,33.133,91640.0
2021-05-14 14:25:00,40.04,40.05,40.03,40.03,78650.0,33.133,33.1413,33.1247,33.1247,78650.0
2021-05-14 14:30:00,40.04,40.06,40.02,40.03,169743.0,33.133,33.1495,33.1164,33.1247,169743.0
2021-05-14 14:35:00,40.04,40.06,40.03,40.06,95644.0,33.133,33.1495,33.1247,33.1495,95644.0
2021-05-14 14:40:00,40.05,40.07,40.05,40.06,72890.0,33.1413,33.1578,33.1413,33.1495,72890.0
2021-05-14 14:45:00,40.06,40.08,40.05,40.08,47160.0,33.1495,33.1661,33.1413,33.1661,47160.0
2021-05-14 14:50:00,40.08,40.09,40.07,40.07,91028.0,33.1661,33.1744,33.1578,33.1578,91028.0
2021-05-14 14:55:00,40.07,40.09,40.06,40.08,120402.0,33.1578,33.1744,33.1495,33.1661,120402.0
2021-05-14 15:00:00,40.08,40.09,40.07,40.09,127098.0,33.1661,33.1744,33.1578,33.1744,127098.0
2021-05-14 15:05:00,40.09,40.1,40.07,40.08,91210.0,33.1744,33.1826,33.1578,33.1661,91210.0
2021-05-14 15:10:00,40.08,40.1,40.07,40.08,111045.0,33.1661,33.1826,33.1578,33.1661,111045.0
2021-05-14 15:15:00,40.09,40.12,40.08,40.12,131082.0,33.1744,33.1992,33.1661,33.1992,131082.0
2021-05-14 15:20:00,40.12,40.12,40.11,40.12,88202.0,33.1992,33.1992,33.1909,33.1992,88202.0
2021-05-14 15:25:00,40.12,40.14,40.1,40.12,172693.0,33.1992,33.2157,33.1826,33.1992,172693.0
2021-05-14 15:30:00,40.12,40.12,40.08,40.1,242452.0,33.1992,33.1992,33.1661,33.1826,242452.0
2021-05-14 15:35:00,40.1,40.11,40.07,40.08,122396.0,33.1826,33.1909,33.1578,33.1661,122396.0
2021-05-14 15:40:00,40.08,40.12,40.06,40.11,199308.0,33.1661,33.1992,33.1495,33.1909,199308.0
2021-05-14 15:45:00,40.11,40.13,40.08,40.11,313688.0,33.1909,33.2075,33.1661,33.1909,313688.0
2021-05-14 15:50:00,40.12,40.13,40.09,40.11,347992.0,33.1992,33.2075,33.1744,33.1909,347992.0
2021-05-14 15:55:00,40.12,40.13,40.01,40.02,807298.0,33.1992,33.2075,33.1082,33.1164,807298.0
2021-05-17 09:30:00,40.02,40.4,40.01,40.29,1081875.0,33.1164,33.4309,33.1082,33.3399,1081875.0
2021-05-17 09:35:00,40.29,40.3,40.2,40.23,264691.0,33.3399,33.3481,33.2654,33.2902,264691.0
2021-05-17 09:40:00,40.22,40.26,40.13,40.15,355923.0,33.2819,33.315,33.2075,33.224,355923.0
2021-05-17 09:45:00,40.15,40.19,40.1,40.16,213345.0,33.224,33.2571,33.1826,33.2323,213345.0
2021-05-17 09:50:00,40.16,40.31,40.16,40.27,240882.0,33.2323,33.3564,33.2323,33.3233,240882.0
2021-05-17 09:55:00,40.27,40.35,40.26,40.33,340486.0,33.3233,33.3895,33.315,33.373,340486.0
2021-05-17 10:00:00,40.33,40.35,40.25,40.26,320440.0,33.373,33.3895,33.3068,33.315,320440.0
2021-05-17 10:05:00,40.25,40.28,40.19,40.19,195128.0,33.3068,33.3316,33.2571,33.2571,195128.0
2021-05-17 10:10:00,40.19,40.24,40.16,40.19,179710.0,33.2571,33.2985,33.2323,33.2571,179710.0
2021-05-17 10:15:00,40.19,40.23,40.17,40.2,161077.0,33.2571,33.2902,33.2406,33.2654,161077.0
2021-05-17 10:20:00,40.2,40.21,40.15,40.16,100380.0,33.2654,33.2737,33.224,33.2323,100380.0
2021-05-17 10:25:00,40.16,40.18,40.08,40.09,209304.0,33.2323,33.2488,33.1661,33.1744,209304.0
2021-05-17 10:30:00,40.09,40.16,40.08,40.11,142566.0,33.1744,33.2323,33.1661,33.1909,142566.0
2021-05-17 10:35:00,40.12,40.16,40.09,40.12,284403.0,33.1992,33.2323,33.1744,33.1992,284403.0
2021-05-17 10:40:00,40.11,40.12,40.05,40.06,139520.0,33.1909,33.1992,33.1413,33.1495,139520.0
2021-05-17 10:45:00,40.07,40.09,40.01,40.05,234216.0,33.1578,33.1744,33.1082,33.1413,234216.0
2021-05-17 10:50:00,40.05,40.11,40.05,40.11,154414.0,33.1413,33.1909,33.1413,33.1909,154414.0
2021-05-17 10:55:00,40.1,40.17,40.09,40.17,192557.0,33.1826,33.2406,33.1744,33.2406,192557.0
2021-05-17 11:00:00,40.17,40.18,40.1,40.13,131757.0,33.2406,33.2488,33.1826,33.2075,131757.0
2021-05-17 11:05:00,40.13,40.14,40.08,40.09,101259.0,33.2075,33.2157,33.1661,33.1744,101259.0
2021-05-17 11:10:00,40.09,40.1,40.04,40.1,108180.0,33.1744,33.1826,33.133,33.1826,108180.0
2021-05-17 11:15:00,40.1,40.11,40.06,40.08,124314.0,33.1826,33.1909,33.1495,33.1661,124314.0
2021-05-17 11:20:00,40.07,40.12,40.06,40.07,151773.0,33.1578,33.1992,33.1495,33.1578,151773.0
2021-05-17 11:25:00,40.07,40.09,40.03,40.08,130764.0,33.1578,33.1744,33.1247,33.1661,130764.0
2021-05-17 11:30:00,40.09,40.1,40.04,40.09,153544.0,33.1744,33.1826,33.133,33.1744,153544.0
2021-05-17 11:35:00,40.09,40.14,40.08,40.11,199822.0,33.1744,33.2157,33.1661,33.1909,199822.0
2021-05-17 11:40:00,40.11,40.16,40.08,40.16,120409.0,33.1909,33.2323,33.1661,33.2323,120409.0
2021-05-17 11:45:00,40.16,40.17,40.14,40.14,88513.0,33.2323,33.2406,33.2157,33.2157,88513.0
2021-05-17 11:50:00,40.14,40.16,40.11,40.15,133131.0,33.2157,33.2323,33.1909,33.224,133131.0
2021-05-17 11:55:00,40.15,40.18,40.14,40.17,74943.0,33.224,33.2488,33.2157,33.2406,74943.0
2021-05-17 12:00:00,40.16,40.2,40.14,40.19,141149.0,33.2323,33.2654,33.2157,33.2571,141149.0
2021-05-17 12:05:00,40.19,40.21,40.18,40.21,139878.0,33.2571,33.2737,33.2488,33.2737,139878.0
2021-05-17 12:10:00,40.21,40.26,40.2,40.23,268015.0,33.2737,33.315,33.2654,33.2902,268015.0
2021-05-17 12:15:00,40.23,40.27,40.23,40.26,151690.0,33.2902,33.3233,33.2902,33.315,151690.0
2021-05-17 12:20:00,40.26,40.27,40.24,40.25,106654.0,33.315,33.3233,33.2985,33.3068,106654.0
2021-05-17 12:25:00,40.24,40.26,40.23,40.25,147879.0,33.2985,33.315,33.2902,33.3068,147879.0
2021-05-17 12:30:00,40.24,40.25,40.22,40.25,135290.0,33.2985,33.3068,33.2819,33.3068,135290.0
2021-05-17 12:35:00,40.24,40.27,40.24,40.26,161728.0,33.2985,33.3233,33.2985,33.315,161728.0
2021-05-17 12:40:00,40.26,40.29,40.26,40.27,106400.0,33.315,33.3399,33.315,33.3233,106400.0
2021-05-17 12:45:00,40.27,40.27,40.22,40.22,72787.0,33.3233,33.3233,33.2819,33.2819,72787.0
2021-05-17 12:50:00,40.22,40.24,40.21,40.23,93507.0,33.2819,33.2985,33.2737,33.2902,93507.0
2021-05-17 12:55:00,40.23,40.23,40.2,40.23,50681.0,33.2902,33.2902,33.2654,33.2902,50681.0
2021-05-17 13:00:00,40.23,40.24,40.22,40.23,51046.0,33.2902,33.2985,33.2819,33.2902,51046.0
2021-05-17 13:05:00,40.22,40.24,40.2,40.22,176453.0,33.2819,33.2985,33.2654,33.2819,176453.0
2021-05-17 13:10:00,40.22,40.24,40.21,40.23,76335.0,33.2819,33.2985,33.2737,33.2902,76335.0
2021-05-17 13:15:00,40.24,40.25,40.21,40.22,82972.0,33.2985,33.3068,33.2737,33.2819,82972.0
2021-05-17 13:20:00,40.21,40.22,40.18,40.18,164419.0,33.2737,33.2819,33.2488,33.2488,164419.0
2021-05-17 13:25:00,40.18,40.21,40.17,40.2,64943.0,33.2488,33.2737,33.2406,33.2654,64943.0
2021-05-17 13:30:00,40.2,40.2,40.13,40.14,79223.0,33.2654,33.2654,33.2075,33.2157,79223.0
2021-05-17 13:35:00,40.14,40.18,40.13,40.17,95365.0,33.2157,33.2488,33.2075,33.2406,95365.0
2021-05-17 13:40:00,40.16,40.19,40.13,40.19,165809.0,33.2323,33.2571,33.2075,33.2571,165809.0
2021-05-17 13:45:00,40.19,40.22,40.16,40.2,119138.0,33.2571,33.2819,33.2323,33.2654,119138.0
2021-05-17 13:50:00,40.21,40.21,40.15,40.16,112643.0,33.2737,33.2737,33.224,33.2323,112643.0
2021-05-17 13:55:00,40.16,40.18,40.14,40.17,69983.0,33.2323,33.2488,33.2157,33.2406,69983.0
2021-05-17 14:00:00,40.17,40.2,40.16,40.18,65420.0,33.2406,33.2654,33.2323,33.2488,65420.0
2021-05-17 14:05:00,40.19,40.2,40.15,40.16,96808.0,33.2571,33.2654,33.224,33.2323,96808.0
2021-05-17 14:10:00,40.16,40.17,40.13,40.15,151605.0,33.2323,33.2406,33.2075,33.224,151605.0
2021-05-17 14:15:00,40.15,40.17,40.14,40.15,58173.0,33.224,33.2406,33.2157,33.224,58173.0
2021-05-17 14:20:00,40.15,40.15,40.11,40.11,117298.0,33.224,33.224,33.1909,33.1909,117298.0
2021-05-17 14:25:00,40.12,40.14,40.11,40.14,107616.0,33.1992,33.2157,33.1909,33.2157,107616.0
2021-05-17 14:30:00,40.14,40.17,40.13,40.15,89108.0,33.2157,33.2406,33.2075,33.224,89108.0
2021-05-17 14:35:00,40.16,40.16,40.13,40.15,71701.0,33.2323,33.2323,33.2075,33.224,71701.0
2021-05-17 14:40:00,40.14,40.17,40.13,40.17,94944.0,33.2157,33.2406,33.2075,33.2406,94944.0
2021-05-17 14:45:00,40.16,40.17,40.15,40.16,62163.0,33.2323,33.2406,33.224,33.2323,62163.0
2021-05-17 14:50:00,40.16,40.2,40.16,40.19,114373.0,33.2323,33.2654,33.2323,33.2571,114373.0
2021-05-17 14:55:00,40.19,40.2,40.16,40.2,96966.0,33.2571,33.2654,33.2323,33.2654,96966.0
2021-05-17 15:00:00,40.2,40.2,40.17,40.18,94398.0,33.2654,33.2654,33.2406,33.2488,94398.0
2021-05-17 15:05:00,40.18,40.19,40.16,40.16,125466.0,33.2488,33.2571,33.2323,33.2323,125466.0
2021-05-17 15:10:00,40.16,40.19,40.14,40.15,142847.0,33.2323,33.2571,33.2157,33.224,142847.0
2021-05-17 15:15:00,40.14,40.17,40.12,40.14,159009.0,33.2157,33.2406,33.1992,33.2157,159009.0
2021-05-17 15:20:00,40.14,40.15,40.13,40.14,101285.0,33.2157,33.224,33.2075,33.2157,101285.0
2021-05-17 15:25:00,40.13,40.17,40.13,40.16,104576.0,33.2075,33.2406,33.2075,33.2323,104576.0
2021-05-17 15:30:00,40.16,40.17,40.14,40.16,171692.0,33.2323,33.2406,33.2157,33.2323,171692.0
2021-05-17 15:35:00,40.16,40.17,40.11,40.11,175800.0,33.2323,33.2406,33.1909,33.1909,175800.0
2021-05-17 15:40:00,40.12,40.16,40.11,40.15,226935.0,33.1992,33.2323,33.1909,33.224,226935.0
2021-05-17 15:45:00,40.15,40.17,40.13,40.14,296797.0,33.224,33.2406,33.2075,33.2157,296797.0
2021-05-17 15:50:00,40.14,40.15,40.12,40.13,408572.0,33.2157,33.224,33.1992,33.2075,408572.0
2021-05-17 15:55:00,40.13,40.17,40.1,40.12,1406582.0,33.2075,33.2406,33.1826,33.1992,1406582.0
2021-05-18 09:30:00,40.15,40.35,40.08,40.1,809501.0,33.224,33.3895,33.1661,33.1826,809501.0
2021-05-18 09:35:00,40.1,40.17,40.02,40.04,279827.0,33.1826,33.2406,33.1164,33.133,279827.0
2021-05-18 09:40:00,40.03,40.05,39.93,40.0,444102.0,33.1247,33.1413,33.042,33.0999,444102.0
2021-05-18 09:45:00,40.0,40.07,39.82,39.88,435478.0,33.0999,33.1578,32.9509,33.0006,435478.0
2021-05-18 09:50:00,39.89,39.98,39.85,39.94,195752.0,33.0089,33.0833,32.9758,33.0502,195752.0
2021-05-18 09:55:00,39.93,39.94,39.85,39.92,253378.0,33.042,33.0502,32.9758,33.0337,253378.0
2021-05-18 10:00:00,39.92,39.92,39.83,39.89,255372.0,33.0337,33.0337,32.9592,33.0089,255372.0
2021-05-18 10:05:00,39.89,39.95,39.85,39.86,192821.0,33.0089,33.0585,32.9758,32.984,192821.0
2021-05-18 10:10:00,39.86,39.94,39.84,39.92,166713.0,32.984,33.0502,32.9675,33.0337,166713.0
2021-05-18 10:15:00,39.93,39.98,39.89,39.97,182579.0,33.042,33.0833,33.0089,33.0751,182579.0
2021-05-18 10:20:00,39.97,40.01,39.94,39.98,199151.0,33.0751,33.1082,33.0502,33.0833,199151.0
2021-05-18 10:25:00,39.98,40.0,39.94,39.97,125965.0,33.0833,33.0999,33.0502,33.0751,125965.0
2021-05-18 10:30:00,39.96,39.96,39.88,39.9,197055.0,33.0668,33.0668,33.0006,33.0171,197055.0
2021-05-18 10:35:00,39.9,39.91,39.87,39.89,149165.0,33.0171,33.0254,32.9923,33.0089,149165.0
2021-05-18 10:40:00,39.89,39.93,39.88,39.91,130715.0,33.0089,33.042,33.0006,33.0254,130715.0
2021-05-18 10:45:00,39.91,39.94,39.89,39.91,132509.0,33.0254,33.0502,33.0089,33.0254,132509.0
2021-05-18 10:50:00,39.91,39.99,39.91,39.97,192040.0,33.0254,33.0916,33.0254,33.0751,192040.0
2021-05-18 10:55:00,39.97,39.98,39.92,39.93,115478.0,33.0751,33.0833,33.0337,33.042,115478.0
2021-05-18 11:00:00,39.93,39.99,39.92,39.98,114584.0,33.042,33.0916,33.0337,33.0833,114584.0
2021-05-18 11:05:00,39.98,39.99,39.94,39.96,144131.0,33.0833,33.0916,33.0502,33.0668,144131.0
2021-05-18 11:10:00,39.97,39.99,39.94,39.95,205920.0,33.0751,33.0916,33.0502,33.0585,205920.0
2021-05-18 11:15:00,39.95,39.96,39.92,39.96,170333.0,33.0585,33.0668,33.0337,33.0668,170333.0
2021-05-18 11:20:00,39.96,39.99,39.93,39.97,118032.0,33.0668,33.0916,33.042,33.0751,118032.0
2021-05-18 11:25:00,39.98,39.99,39.95,39.96,84162.0,33.0833,33.0916,33.0585,33.0668,84162.0
2021-05-18 11:30:00,39.97,40.02,39.95,39.98,136862.0,33.0751,33.1164,33.0585,33.0833,136862.0
2021-05-18 11:35:00,39.98,40.03,39.97,40.01,109095.0,33.0833,33.1247,33.0751,33.1082,109095.0
2021-05-18 11:40:00,40.01,40.02,39.98,40.01,115665.0,33.1082,33.1164,33.0833,33.1082,115665.0
2021-05-18 11:45:00,40.01,40.03,40.0,40.0,89117.0,33.1082,33.1247,33.0999,33.0999,89117.0
2021-05-18 11:50:00,40.01,40.04,39.99,40.02,96603.0,33.1082,33.133,33.0916,33.1164,96603.0
2021-05-18 11:55:00,40.02,40.05,40.01,40.03,79898.0,33.1164,33.1413,33.1082,33.1247,79898.0
2021-05-18 12:00:00,40.02,40.06,40.02,40.05,99099.0,33.1164,33.1495,33.1164,33.1413,99099.0
2021-05-18 12:05:00,40.05,40.06,40.03,40.04,63079.0,33.1413,33.1495,33.1247,33.133,63079.0
2021-05-18 12:10:00,40.03,40.04,40.01,40.02,70428.0,33.1247,33.133,33.1082,33.1164,70428.0
2021-05-18 12:15:00,40.02,40.05,39.99,40.02,172930.0,33.1164,33.1413,33.0916,33.1164,172930.0
2021-05-18 12:20:00,40.01,40.07,40.01,40.04,144866.0,33.1082,33.1578,33.1082,33.133,144866.0
2021-05-18 12:25:00,40.04,40.06,40.03,40.06,68543.0,33.133,33.1495,33.1247,33.1495,68543.0
2021-05-18 12:30:00,40.05,40.09,40.05,40.06,79237.0,33.1413,33.1744,33.1413,33.1495,79237.0
2021-05-18 12:35:00,40.07,40.09,40.05,40.05,82971.0,33.1578,33.1744,33.1413,33.1413,82971.0
2021-05-18 12:40:00,40.05,40.06,40.03,40.05,87683.0,33.1413,33.1495,33.1247,33.1413,87683.0
2021-05-18 12:45:00,40.05,40.1,40.04,40.09,141120.0,33.1413,33.1826,33.133,33.1744,141120.0
2021-05-18 12:50:00,40.09,40.1,40.06,40.09,87665.0,33.1744,33.1826,33.1495,33.1744,87665.0
2021-05-18 12:55:00,40.09,40.09,40.07,40.08,65570.0,33.1744,33.1744,33.1578,33.1661,65570.0
2021-05-18 13:00:00,40.08,40.13,40.08,40.12,131016.0,33.1661,33.2075,33.1661,33.1992,131016.0
2021-05-18 13:05:00,40.12,40.13,40.09,40.12,82451.0,33.1992,33.2075,33.1744,33.1992,82451.0
2021-05-18 13:10:00,40.12,40.13,40.11,40.13,64560.0,33.1992,33.2075,33.1909,33.2075,64560.0
2021-05-18 13:15:00,40.12,40.13,40.11,40.13,55253.0,33.1992,33.2075,33.1909,33.2075,55253.0
2021-05-18 13:20:00,40.13,40.15,40.12,40.15,80802.0,33.2075,33.224,33.1992,33.224,80802.0
2021-05-18 13:25:00,40.15,40.17,40.13,40.16,102816.0,33.224,33.2406,33.2075,33.2323,102816.0
2021-05-18 13:30:00,40.16,40.16,40.14,40.16,81379.0,33.2323,33.2323,33.2157,33.2323,81379.0
2021-05-18 13:35:00,40.16,40.16,40.15,40.15,51378.0,33.2323,33.2323,33.224,33.224,51378.0
2021-05-18 13:40:00,40.16,40.18,40.15,40.17,99464.0,33.2323,33.2488,33.224,33.2406,99464.0
2021-05-18 13:45:00,40.16,40.19,40.16,40.18,85068.0,33.2323,33.2571,33.2323,33.2488,85068.0
2021-05-18 13:50:00,40.17,40.18,40.15,40.15,79251.0,33.2406,33.2488,33.224,33.224,79251.0
2021-05-18 13:55:00,40.16,40.18,40.14,40.16,97496.0,33.2323,33.2488,33.2157,33.2323,97496.0
2021-05-18 14:00:00,40.16,40.18,40.16,40.16,83072.0,33.2323,33.2488,33.2323,33.2323,83072.0
2021-05-18 14:05:00,40.16,40.18,40.16,40.17,55571.0,33.2323,33.2488,33.2323,33.2406,55571.0
2021-05-18 14:10:00,40.17,40.19,40.16,40.18,64335.0,33.2406,33.2571,33.2323,33.2488,64335.0
2021-05-18 14:15:00,40.19,40.2,40.16,40.16,100762.0,33.2571,33.2654,33.2323,33.2323,100762.0
2021-05-18 14:20:00,40.16,40.18,40.15,40.16,115664.0,33.2323,33.2488,33.224,33.2323,115664.0
2021-05-18 14:25:00,40.16,40.17,40.12,40.14,158094.0,33.2323,33.2406,33.1992,33.2157,158094.0
2021-05-18 14:30:00,40.13,40.14,40.09,40.09,96413.0,33.2075,33.2157,33.1744,33.1744,96413.0
2021-05-18 14:35:00,40.1,40.16,40.09,40.14,124921.0,33.1826,33.2323,33.1744,33.2157,124921.0
2021-05-18 14:40:00,40.14,40.16,40.12,40.13,88252.0,33.2157,33.2323,33.1992,33.2075,88252.0
2021-05-18 14:45:00,40.14,40.15,40.11,40.13,118962.0,33.2157,33.224,33.1909,33.2075,118962.0
2021-05-18 14:50:00,40.12,40.14,40.12,40.13,87417.0,33.1992,33.2157,33.1992,33.2075,87417.0
2021-05-18 14:55:00,40.13,40.15,40.12,40.15,69597.0,33.2075,33.224,33.1992,33.224,69597.0
2021-05-18 15:00:00,40.15,40.18,40.13,40.18,218915.0,33.224,33.2488,33.2075,33.2488,218915.0
2021-05-18 15:05:00,40.18,40.19,40.16,40.19,119849.0,33.2488,33.2571,33.2323,33.2571,119849.0
2021-05-18 15:10:00,40.19,40.2,40.16,40.17,111563.0,33.2571,33.2654,33.2323,33.2406,111563.0
2021-05-18 15:15:00,40.17,40.19,40.15,40.19,96653.0,33.2406,33.2571,33.224,33.2571,96653.0
2021-05-18 15:20:00,40.19,40.19,40.18,40.18,89115.0,33.2571,33.2571,33.2488,33.2488,89115.0
2021-05-18 15:25:00,40.19,40.2,40.18,40.2,94149.0,33.2571,33.2654,33.2488,33.2654,94149.0
2021-05-18 15:30:00,40.2,40.22,40.18,40.18,292484.0,33.2654,33.2819,33.2488,33.2488,292484.0
2021-05-18 15:35:00,40.18,40.19,40.14,40.16,205863.0,33.2488,33.2571,33.2157,33.2323,205863.0
2021-05-18 15:40:00,40.16,40.18,40.15,40.16,96630.0,33.2323,33.2488,33.224,33.2323,96630.0
2021-05-18 15:45:00,40.16,40.18,40.09,40.1,240203.0,33.2323,33.2488,33.1744,33.1826,240203.0
2021-05-18 15:50:00,40.1,40.12,40.07,40.09,381460.0,33.1826,33.1992,33.1578,33.1744,381460.0
2021-05-18 15:55:00,40.08,40.12,40.02,40.04,844194.0,33.1661,33.1992,33.1164,33.133,844194.0
2021-05-19 09:30:00,39.9,39.9,39.68,39.69,831235.0,33.0171,33.0171,32.8351,32.8434,831235.0
2021-05-19 09:35:00,39.7,39.7,39.49,39.57,621416.0,32.8516,32.8516,32.6779,32.7441,621416.0
2021-05-19 09:40:00,39.57,39.7,39.56,39.66,313670.0,32.7441,32.8516,32.7358,32.8185,313670.0
2021-05-19 09:45:00,39.65,39.68,39.55,39.62,285398.0,32.8103,32.8351,32.7275,32.7854,285398.0
2021-05-19 09:50:00,39.61,39.72,39.58,39.68,200140.0,32.7772,32.8682,32.7523,32.8351,200140.0
2021-05-19 09:55:00,39.67,39.73,39.65,39.69,168000.0,32.8268,32.8765,32.8103,32.8434,168000.0
2021-05-19 10:00:00,39.69,39.69,39.63,39.63,152624.0,32.8434,32.8434,32.7937,32.7937,152624.0
2021-05-19 10:05:00,39.64,39.65,39.53,39.56,211039.0,32.802,32.8103,32.711,32.7358,211039.0
2021-05-19 10:10:00,39.56,39.58,39.52,39.53,233765.0,32.7358,32.7523,32.7027,32.711,233765.0
2021-05-19 10:15:00,39.54,39.55,39.5,39.53,228533.0,32.7192,32.7275,32.6861,32.711,228533.0
2021-05-19 10:20:00,39.52,39.55,39.44,39.44,386958.0,32.7027,32.7275,32.6365,32.6365,386958.0
2021-05-19 10:25:00,39.45,39.63,39.43,39.59,315964.0,32.6448,32.7937,32.6282,32.7606,315964.0
2021-05-19 10:30:00,39.6,39.63,39.53,39.6,186409.0,32.7689,32.7937,32.711,32.7689,186409.0
2021-05-19 10:35:00,39.61,39.64,39.51,39.52,215854.0,32.7772,32.802,32.6944,32.7027,215854.0
2021-05-19 10:40:00,39.51,39.52,39.45,39.52,194040.0,32.6944,32.7027,32.6448,32.7027,194040.0
2021-05-19 10:45:00,39.52,39.58,39.51,39.55,192157.0,32.7027,32.7523,32.6944,32.7275,192157.0
2021-05-19 10:50:00,39.55,39.61,39.51,39.51,191472.0,32.7275,32.7772,32.6944,32.6944,191472.0
2021-05-19 10:55:00,39.52,39.58,39.5,39.57,147132.0,32.7027,32.7523,32.6861,32.7441,147132.0
2021-05-19 11:00:00,39.56,39.59,39.54,39.57,180927.0,32.7358,32.7606,32.7192,32.7441,180927.0
2021-05-19 11:05:00,39.57,39.68,39.57,39.65,166694.0,32.7441,32.8351,32.7441,32.8103,166694.0
2021-05-19 11:10:00,39.65,39.65,39.6,39.64,173381.0,32.8103,32.8103,32.7689,32.802,173381.0
2021-05-19 11:15:00,39.64,39.66,39.59,39.6,99597.0,32.802,32.8185,32.7606,32.7689,99597.0
2021-05-19 11:20:00,39.6,39.7,39.59,39.7,145392.0,32.7689,32.8516,32.7606,32.8516,145392.0
2021-05-19 11:25:00,39.69,39.71,39.65,39.68,138231.0,32.8434,32.8599,32.8103,32.8351,138231.0
2021-05-19 11:30:00,39.68,39.71,39.65,39.68,127990.0,32.8351,32.8599,32.8103,32.8351,127990.0
2021-05-19 11:35:00,39.67,39.68,39.64,39.65,133356.0,32.8268,32.8351,32.802,32.8103,133356.0
2021-05-19 11:40:00,39.64,39.65,39.61,39.64,101158.0,32.802,32.8103,32.7772,32.802,101158.0
2021-05-19 11:45:00,39.63,39.68,39.62,39.68,104872.0,32.7937,32.8351,32.7854,32.8351,104872.0
2021-05-19 11:50:00,39.68,39.69,39.65,39.68,84666.0,32.8351,32.8434,32.8103,32.8351,84666.0
2021-05-19 11:55:00,39.68,39.71,39.66,39.69,103517.0,32.8351,32.8599,32.8185,32.8434,103517.0
2021-05-19 12:00:00,39.69,39.7,39.68,39.69,72192.0,32.8434,32.8516,32.8351,32.8434,72192.0
2021-05-19 12:05:00,39.69,39.71,39.68,39.69,99457.0,32.8434,32.8599,32.8351,32.8434,99457.0
2021-05-19 12:10:00,39.69,39.75,39.68,39.71,282380.0,32.8434,32.893,32.8351,32.8599,282380.0
2021-05-19 12:15:00,39.7,39.73,39.69,39.71,75485.0,32.8516,32.8765,32.8434,32.8599,75485.0
2021-05-19 12:20:00,39.7,39.74,39.7,39.73,78718.0,32.8516,32.8847,32.8516,32.8765,78718.0
2021-05-19 12:25:00,39.73,39.76,39.71,39.72,131394.0,32.8765,32.9013,32.8599,32.8682,131394.0
2021-05-19 12:30:00,39.71,39.75,39.7,39.73,96665.0,32.8599,32.893,32.8516,32.8765,96665.0
2021-05-19 12:35:00,39.73,39.74,39.71,39.73,60693.0,32.8765,32.8847,32.8599,32.8765,60693.0
2021-05-19 12:40:00,39.73,39.75,39.71,39.75,115337.0,32.8765,32.893,32.8599,32.893,115337.0
2021-05-19 12:45:00,39.74,39.75,39.71,39.71,94864.0,32.8847,32.893,32.8599,32.8599,94864.0
2021-05-19 12:50:00,39.72,39.75,39.7,39.73,129150.0,32.8682,32.893,32.8516,32.8765,129150.0
2021-05-19 12:55:00,39.74,39.75,39.72,39.74,274144.0,32.8847,32.893,32.8682,32.8847,274144.0
2021-05-19 13:00:00,39.74,39.75,39.71,39.71,112206.0,32.8847,32.893,32.8599,32.8599,112206.0
2021-05-19 13:05:00,39.72,39.74,39.7,39.71,73993.0,32.8682,32.8847,32.8516,32.8599,73993.0
2021-05-19 13:10:00,39.71,39.74,39.71,39.73,84846.0,32.8599,32.8847,32.8599,32.8765,84846.0
2021-05-19 13:15:00,39.73,39.75,39.7,39.7,152368.0,32.8765,32.893,32.8516,32.8516,152368.0
2021-05-19 13:20:00,39.71,39.73,39.68,39.68,88346.0,32.8599,32.8765,32.8351,32.8351,88346.0
2021-05-19 13:25:00,39.68,39.71,39.66,39.71,129401.0,32.8351,32.8599,32.8185,32.8599,129401.0
2021-05-19 13:30:00,39.7,39.71,39.69,39.7,53560.0,32.8516,32.8599,32.8434,32.8516,53560.0
2021-05-19 13:35:00,39.7,39.7,39.65,39.7,123108.0,32.8516,32.8516,32.8103,32.8516,123108.0
2021-05-19 13:40:00,39.69,39.73,39.68,39.73,141412.0,32.8434,32.8765,32.8351,32.8765,141412.0
2021-05-19 13:45:00,39.73,39.74,39.72,39.73,87733.0,32.8765,32.8847,32.8682,32.8765,87733.0
2021-05-19 13:50:00,39.73,39.73,39.71,39.73,118144.0,32.8765,32.8765,32.8599,32.8765,118144.0
2021-05-19 13:55:00,39.73,39.76,39.71,39.72,132584.0,32.8765,32.9013,32.8599,32.8682,132584.0
2021-05-19 14:00:00,39.72,39.75,39.66,39.66,152970.0,32.8682,32.893,32.8185,32.8185,152970.0
2021-05-19 14:05:00,39.65,39.69,39.61,39.66,296942.0,32.8103,32.8434,32.7772,32.8185,296942.0
2021-05-19 14:10:00,39.66,39.66,39.61,39.64,299950.0,32.8185,32.8185,32.7772,32.802,299950.0
2021-05-19 14:15:00,39.64,39.64,39.6,39.64,174547.0,32.802,32.802,32.7689,32.802,174547.0
2021-05-19 14:20:00,39.64,39.75,39.63,39.74,390020.0,32.802,32.893,32.7937,32.8847,390020.0
2021-05-19 14:25:00,39.74,39.75,39.68,39.73,171798.0,32.8847,32.893,32.8351,32.8765,171798.0
2021-05-19 14:30:00,39.73,39.76,39.68,39.69,172957.0,32.8765,32.9013,32.8351,32.8434,172957.0
2021-05-19 14:35:00,39.69,39.72,39.64,39.66,182265.0,32.8434,32.8682,32.802,32.8185,182265.0
2021-05-19 14:40:00,39.66,39.67,39.62,39.63,108128.0,32.8185,32.8268,32.7854,32.7937,108128.0
2021-05-19 14:45:00,39.63,39.63,39.58,39.61,190507.0,32.7937,32.7937,32.7523,32.7772,190507.0
2021-05-19 14:50:00,39.61,39.64,39.6,39.63,66073.0,32.7772,32.802,32.7689,32.7937,66073.0
2021-05-19 14:55:00,39.63,39.68,39.62,39.65,134183.0,32.7937,32.8351,32.7854,32.8103,134183.0
2021-05-19 15:00:00,39.64,39.66,39.61,39.66,120410.0,32.802,32.8185,32.7772,32.8185,120410.0
2021-05-19 15:05:00,39.66,39.69,39.63,39.68,189140.0,32.8185,32.8434,32.7937,32.8351,189140.0
2021-05-19 15:10:00,39.68,39.72,39.66,39.7,123576.0,32.8351,32.8682,32.8185,32.8516,123576.0
2021-05-19 15:15:00,39.7,39.72,39.69,39.71,92069.0,32.8516,32.8682,32.8434,32.8599,92069.0
2021-05-19 15:20:00,39.71,39.75,39.68,39.73,140037.0,32.8599,32.893,32.8351,32.8765,140037.0
2021-05-19 15:25:00,39.73,39.74,39.69,39.71,157213.0,32.8765,32.8847,32.8434,32.8599,157213.0
2021-05-19 15:30:00,39.71,39.73,39.67,39.72,184242.0,32.8599,32.8765,32.8268,32.8682,184242.0
2021-05-19 15:35:00,39.73,39.74,39.71,39.73,149512.0,32.8765,32.8847,32.8599,32.8765,149512.0
2021-05-19 15:40:00,39.74,39.76,39.71,39.75,283610.0,32.8847,32.9013,32.8599,32.893,283610.0
2021-05-19 15:45:00,39.75,39.77,39.72,39.77,275699.0,32.893,32.9096,32.8682,32.9096,275699.0
2021-05-19 15:50:00,39.77,39.8,39.69,39.73,641771.0,32.9096,32.9344,32.8434,32.8765,641771.0
2021-05-19 15:55:00,39.73,39.85,39.72,39.84,1443326.0,32.8765,32.9758,32.8682,32.9675,1443326.0
2021-05-20 09:30:00,39.73,39.85,39.72,39.82,601213.0,32.8765,32.9758,32.8682,32.9509,601213.0
2021-05-20 09:35:00,39.81,39.88,39.76,39.82,247631.0,32.9427,33.0006,32.9013,32.9509,247631.0
2021-05-20 09:40:00,39.82,39.88,39.79,39.84,211344.0,32.9509,33.0006,32.9261,32.9675,211344.0
2021-05-20 09:45:00,39.84,39.98,39.83,39.98,294057.0,32.9675,33.0833,32.9592,33.0833,294057.0
2021-05-20 09:50:00,39.97,40.04,39.88,40.03,382488.0,33.0751,33.133,33.0006,33.1247,382488.0
2021-05-20 09:55:00,40.03,40.04,39.95,39.98,169478.0,33.1247,33.133,33.0585,33.0833,169478.0
2021-05-20 10:00:00,39.98,40.08,39.95,40.08,328586.0,33.0833,33.1661,33.0585,33.1661,328586.0
2021-05-20 10:05:00,40.08,40.09,40.01,40.05,196387.0,33.1661,33.1744,33.1082,33.1413,196387.0
2021-05-20 10:10:00,40.05,40.06,40.01,40.05,148923.0,33.1413,33.1495,33.1082,33.1413,148923.0
2021-05-20 10:15:00,40.05,40.09,40.04,40.06,193705.0,33.1413,33.1744,33.133,33.1495,193705.0
2021-05-20 10:20:00,40.05,40.08,40.04,40.06,195921.0,33.1413,33.1661,33.133,33.1495,195921.0
2021-05-20 10:25:00,40.07,40.07,40.02,40.05,119141.0,33.1578,33.1578,33.1164,33.1413,119141.0
2021-05-20 10:30:00,40.05,40.08,40.04,40.05,110447.0,33.1413,33.1661,33.133,33.1413,110447.0
2021-05-20 10:35:00,40.04,40.06,40.01,40.05,195117.0,33.133,33.1495,33.1082,33.1413,195117.0
2021-05-20 10:40:00,40.05,40.07,40.02,40.04,153917.0,33.1413,33.1578,33.1164,33.133,153917.0
2021-05-20 10:45:00,40.04,40.07,40.03,40.07,136758.0,33.133,33.1578,33.1247,33.1578,136758.0
2021-05-20 10:50:00,40.06,40.1,40.06,40.08,103416.0,33.1495,33.1826,33.1495,33.1661,103416.0
2021-05-20 10:55:00,40.07,40.1,40.06,40.09,119737.0,33.1578,33.1826,33.1495,33.1744,119737.0
2021-05-20 11:00:00,40.09,40.13,40.08,40.11,198207.0,33.1744,33.2075,33.1661,33.1909,198207.0
2021-05-20 11:05:00,40.11,40.11,40.08,40.08,115145.0,33.1909,33.1909,33.1661,33.1661,115145.0
2021-05-20 11:10:00,40.09,40.09,40.06,40.08,134499.0,33.1744,33.1744,33.1495,33.1661,134499.0
2021-05-20 11:15:00,40.08,40.1,40.07,40.09,96454.0,33.1661,33.1826,33.1578,33.1744,96454.0
2021-05-20 11:20:00,40.1,40.12,40.09,40.11,97316.0,33.1826,33.1992,33.1744,33.1909,97316.0
2021-05-20 11:25:00,40.1,40.16,40.09,40.16,212784.0,33.1826,33.2323,33.1744,33.2323,212784.0
2021-05-20 11:30:00,40.16,40.17,40.14,40.16,219547.0,33.2323,33.2406,33.2157,33.2323,219547.0
2021-05-20 11:35:00,40.16,40.19,40.15,40.19,180992.0,33.2323,33.2571,33.224,33.2571,180992.0
2021-05-20 11:40:00,40.19,40.22,40.17,40.21,209697.0,33.2571,33.2819,33.2406,33.2737,209697.0
2021-05-20 11:45:00,40.21,40.25,40.2,40.23,244814.0,33.2737,33.3068,33.2654,33.2902,244814.0
2021-05-20 11:50:00,40.24,40.24,40.2,40.23,154651.0,33.2985,33.2985,33.2654,33.2902,154651.0
2021-05-20 11:55:00,40.23,40.25,40.22,40.25,115085.0,33.2902,33.3068,33.2819,33.3068,115085.0
2021-05-20 12:00:00,40.25,40.25,40.19,40.19,201236.0,33.3068,33.3068,33.2571,33.2571,201236.0
2021-05-20 12:05:00,40.2,40.22,40.18,40.22,181443.0,33.2654,33.2819,33.2488,33.2819,181443.0
2021-05-20 12:10:00,40.21,40.23,40.19,40.2,152304.0,33.2737,33.2902,33.2571,33.2654,152304.0
2021-05-20 12:15:00,40.2,40.23,40.16,40.18,226420.0,33.2654,33.2902,33.2323,33.2488,226420.0
2021-05-20 12:20:00,40.18,40.23,40.17,40.19,494719.0,33.2488,33.2902,33.2406,33.2571,494719.0
2021-05-20 12:25:00,40.18,40.23,40.18,40.21,190267.0,33.2488,33.2902,33.2488,33.2737,190267.0
2021-05-20 12:30:00,40.21,40.23,40.2,40.2,115399.0,33.2737,33.2902,33.2654,33.2654,115399.0
2021-05-20 12:35:00,40.21,40.21,40.13,40.16,367660.0,33.2737,33.2737,33.2075,33.2323,367660.0
2021-05-20 12:40:00,40.17,40.17,40.13,40.13,177684.0,33.2406,33.2406,33.2075,33.2075,177684.0
2021-05-20 12:45:00,40.14,40.18,40.13,40.16,307716.0,33.2157,33.2488,33.2075,33.2323,307716.0
2021-05-20 12:50:00,40.17,40.17,40.13,40.15,146433.0,33.2406,33.2406,33.2075,33.224,146433.0
2021-05-20 12:55:00,40.14,40.15,40.13,40.13,112726.0,33.2157,33.224,33.2075,33.2075,112726.0
2021-05-20 13:00:00,40.13,40.15,40.12,40.12,120880.0,33.2075,33.224,33.1992,33.1992,120880.0
2021-05-20 13:05:00,40.12,40.15,40.12,40.15,95942.0,33.1992,33.224,33.1992,33.224,95942.0
2021-05-20 13:10:00,40.14,40.15,40.13,40.14,156417.0,33.2157,33.224,33.2075,33.2157,156417.0
2021-05-20 13:15:00,40.15,40.15,40.12,40.15,141455.0,33.224,33.224,33.1992,33.224,141455.0
2021-05-20 13:20:00,40.14,40.15,40.13,40.13,81904.0,33.2157,33.224,33.2075,33.2075,81904.0
2021-05-20 13:25:00,40.13,40.14,40.12,40.14,123302.0,33.2075,33.2157,33.1992,33.2157,123302.0
2021-05-20 13:30:00,40.14,40.17,40.12,40.16,154656.0,33.2157,33.2406,33.1992,33.2323,154656.0
2021-05-20 13:35:00,40.17,40.17,40.13,40.13,140881.0,33.2406,33.2406,33.2075,33.2075,140881.0
2021-05-20 13:40:00,40.13,40.14,40.11,40.11,125318.0,33.2075,33.2157,33.1909,33.1909,125318.0
2021-05-20 13:45:00,40.11,40.13,40.1,40.13,150515.0,33.1909,33.2075,33.1826,33.2075,150515.0
2021-05-20 13:50:00,40.12,40.13,40.09,40.09,165709.0,33.1992,33.2075,33.1744,33.1744,165709.0
2021-05-20 13:55:00,40.1,40.12,40.09,40.12,144422.0,33.1826,33.1992,33.1744,33.1992,144422.0
2021-05-20 14:00:00,40.11,40.15,40.11,40.14,105899.0,33.1909,33.224,33.1909,33.2157,105899.0
2021-05-20 14:05:00,40.14,40.16,40.13,40.13,124471.0,33.2157,33.2323,33.2075,33.2075,124471.0
2021-05-20 14:10:00,40.13,40.14,40.12,40.13,99055.0,33.2075,33.2157,33.1992,33.2075,99055.0
2021-05-20 14:15:00,40.12,40.13,40.1,40.12,94040.0,33.1992,33.2075,33.1826,33.1992,94040.0
2021-05-20 14:20:00,40.12,40.12,40.09,40.11,95213.0,33.1992,33.1992,33.1744,33.1909,95213.0
2021-05-20 14:25:00,40.12,40.13,40.11,40.13,131114.0,33.1992,33.2075,33.1909,33.2075,131114.0
2021-05-20 14:30:00,40.13,40.14,40.1,40.1,133119.0,33.2075,33.2157,33.1826,33.1826,133119.0
2021-05-20 14:35:00,40.11,40.12,40.1,40.11,90023.0,33.1909,33.1992,33.1826,33.1909,90023.0
2021-05-20 14:40:00,40.11,40.15,40.1,40.13,120497.0,33.1909,33.224,33.1826,33.2075,120497.0
2021-05-20 14:45:00,40.13,40.16,40.13,40.15,114688.0,33.2075,33.2323,33.2075,33.224,114688.0
2021-05-20 14:50:00,40.16,40.16,40.12,40.16,138382.0,33.2323,33.2323,33.1992,33.2323,138382.0
2021-05-20 14:55:00,40.16,40.16,40.11,40.11,146054.0,33.2323,33.2323,33.1909,33.1909,146054.0
2021-05-20 15:00:00,40.12,40.12,40.1,40.11,102857.0,33.1992,33.1992,33.1826,33.1909,102857.0
2021-05-20 15:05:00,40.11,40.12,40.09,40.12,122105.0,33.1909,33.1992,33.1744,33.1992,122105.0
2021-05-20 15:10:00,40.12,40.15,40.1,40.13,142598.0,33.1992,33.224,33.1826,33.2075,142598.0
2021-05-20 15:15:00,40.14,40.16,40.13,40.16,145423.0,33.2157,33.2323,33.2075,33.2323,145423.0
2021-05-20 15:20:00,40.16,40.2,40.15,40.2,165327.0,33.2323,33.2654,33.224,33.2654,165327.0
2021-05-20 15:25:00,40.2,40.22,40.19,40.22,228780.0,33.2654,33.2819,33.2571,33.2819,228780.0
2021-05-20 15:30:00,40.22,40.22,40.17,40.18,185495.0,33.2819,33.2819,33.2406,33.2488,185495.0
2021-05-20 15:35:00,40.18,40.19,40.15,40.16,212270.0,33.2488,33.2571,33.224,33.2323,212270.0
2021-05-20 15:40:00,40.16,40.16,40.12,40.14,242992.0,33.2323,33.2323,33.1992,33.2157,242992.0
2021-05-20 15:45:00,40.14,40.16,40.11,40.12,346006.0,33.2157,33.2323,33.1909,33.1992,346006.0
2021-05-20 15:50:00,40.11,40.17,40.1,40.16,516894.0,33.1909,33.2406,33.1826,33.2323,516894.0
2021-05-20 15:55:00,40.16,40.16,40.1,40.13,1021055.0,33.2323,33.2323,33.1826,33.2075,1021055.0
2021-05-21 09:30:00,40.21,40.6,40.21,40.5,1678821.0,33.2737,33.5964,33.2737,33.5136,1678821.0
2021-05-21 09:35:00,40.51,40.56,40.41,40.48,473740.0,33.5219,33.5633,33.4392,33.4971,473740.0
2021-05-21 09:40:00,40.47,40.47,40.26,40.29,468663.0,33.4888,33.4888,33.315,33.3399,468663.0
2021-05-21 09:45:00,40.29,40.34,40.25,40.31,290535.0,33.3399,33.3812,33.3068,33.3564,290535.0
2021-05-21 09:50:00,40.31,40.33,40.23,40.23,320483.0,33.3564,33.373,33.2902,33.2902,320483.0
2021-05-21 09:55:00,40.23,40.31,40.21,40.26,290461.0,33.2902,33.3564,33.2737,33.315,290461.0
2021-05-21 10:00:00,40.26,40.28,40.21,40.26,250893.0,33.315,33.3316,33.2737,33.315,250893.0
2021-05-21 10:05:00,40.26,40.31,40.25,40.27,335795.0,33.315,33.3564,33.3068,33.3233,335795.0
2021-05-21 10:10:00,40.28,40.3,40.16,40.17,185347.0,33.3316,33.3481,33.2323,33.2406,185347.0
2021-05-21 10:15:00,40.17,40.32,40.16,40.3,259705.0,33.2406,33.3647,33.2323,33.3481,259705.0
2021-05-21 10:20:00,40.3,40.3,40.22,40.25,129218.0,33.3481,33.3481,33.2819,33.3068,129218.0
2021-05-21 10:25:00,40.24,40.3,40.24,40.27,166511.0,33.2985,33.3481,33.2985,33.3233,166511.0
2021-05-21 10:30:00,40.27,40.29,40.25,40.26,140417.0,33.3233,33.3399,33.3068,33.315,140417.0
2021-05-21 10:35:00,40.26,40.26,40.15,40.18,221316.0,33.315,33.315,33.224,33.2488,221316.0
2021-05-21 10:40:00,40.18,40.24,40.17,40.18,146489.0,33.2488,33.2985,33.2406,33.2488,146489.0
2021-05-21 10:45:00,40.18,40.23,40.16,40.23,136313.0,33.2488,33.2902,33.2323,33.2902,136313.0
2021-05-21 10:50:00,40.22,40.24,40.18,40.19,112561.0,33.2819,33.2985,33.2488,33.2571,112561.0
2021-05-21 10:55:00,40.19,40.2,40.16,40.17,136992.0,33.2571,33.2654,33.2323,33.2406,136992.0
2021-05-21 11:00:00,40.17,40.2,40.15,40.19,111798.0,33.2406,33.2654,33.224,33.2571,111798.0
2021-05-21 11:05:00,40.19,40.2,40.18,40.2,102987.0,33.2571,33.2654,33.2488,33.2654,102987.0
2021-05-21 11:10:00,40.19,40.23,40.18,40.21,97837.0,33.2571,33.2902,33.2488,33.2737,97837.0
2021-05-21 11:15:00,40.21,40.25,40.2,40.23,66792.0,33.2737,33.3068,33.2654,33.2902,66792.0
2021-05-21 11:20:00,40.23,40.25,40.21,40.22,106262.0,33.2902,33.3068,33.2737,33.2819,106262.0
2021-05-21 11:25:00,40.22,40.23,40.19,40.19,140674.0,33.2819,33.2902,33.2571,33.2571,140674.0
2021-05-21 11:30:00,40.19,40.23,40.18,40.23,85828.0,33.2571,33.2902,33.2488,33.2902,85828.0
2021-05-21 11:35:00,40.22,40.26,40.22,40.25,114153.0,33.2819,33.315,33.2819,33.3068,114153.0
2021-05-21 11:40:00,40.25,40.26,40.22,40.23,102816.0,33.3068,33.315,33.2819,33.2902,102816.0
2021-05-21 11:45:00,40.23,40.24,40.22,40.22,71516.0,33.2902,33.2985,33.2819,33.2819,71516.0
2021-05-21 11:50:00,40.23,40.24,40.2,40.21,86990.0,33.2902,33.2985,33.2654,33.2737,86990.0
2021-05-21 11:55:00,40.21,40.22,40.19,40.19,97869.0,33.2737,33.2819,33.2571,33.2571,97869.0
2021-05-21 12:00:00,40.2,40.23,40.18,40.22,159764.0,33.2654,33.2902,33.2488,33.2819,159764.0
2021-05-21 12:05:00,40.22,40.23,40.1,40.1,212543.0,33.2819,33.2902,33.1826,33.1826,212543.0
2021-05-21 12:10:00,40.1,40.17,40.1,40.16,153290.0,33.1826,33.2406,33.1826,33.2323,153290.0
2021-05-21 12:15:00,40.16,40.16,40.12,40.12,101121.0,33.2323,33.2323,33.1992,33.1992,101121.0
2021-05-21 12:20:00,40.12,40.12,40.07,40.1,140166.0,33.1992,33.1992,33.1578,33.1826,140166.0
2021-05-21 12:25:00,40.1,40.12,40.06,40.1,98590.0,33.1826,33.1992,33.1495,33.1826,98590.0
2021-05-21 12:30:00,40.1,40.1,40.08,40.08,101299.0,33.1826,33.1826,33.1661,33.1661,101299.0
2021-05-21 12:35:00,40.09,40.1,40.06,40.08,91735.0,33.1744,33.1826,33.1495,33.1661,91735.0
2021-05-21 12:40:00,40.07,40.1,40.05,40.05,128592.0,33.1578,33.1826,33.1413,33.1413,128592.0
2021-05-21 12:45:00,40.06,40.07,40.04,40.06,124561.0,33.1495,33.1578,33.133,33.1495,124561.0
2021-05-21 12:50:00,40.05,40.07,40.02,40.04,183014.0,33.1413,33.1578,33.1164,33.133,183014.0
2021-05-21 12:55:00,40.03,40.04,40.0,40.01,190018.0,33.1247,33.133,33.0999,33.1082,190018.0
2021-05-21 13:00:00,40.01,40.01,39.97,40.0,173554.0,33.1082,33.1082,33.0751,33.0999,173554.0
2021-05-21 13:05:00,40.0,40.04,39.99,40.0,79891.0,33.0999,33.133,33.0916,33.0999,79891.0
2021-05-21 13:10:00,40.0,40.02,39.99,40.0,79474.0,33.0999,33.1164,33.0916,33.0999,79474.0
2021-05-21 13:15:00,40.0,40.03,40.0,40.01,76333.0,33.0999,33.1247,33.0999,33.1082,76333.0
2021-05-21 13:20:00,40.02,40.05,39.99,40.04,114436.0,33.1164,33.1413,33.0916,33.133,114436.0
2021-05-21 13:25:00,40.04,40.07,40.03,40.07,71241.0,33.133,33.1578,33.1247,33.1578,71241.0
2021-05-21 13:30:00,40.06,40.08,40.05,40.07,85729.0,33.1495,33.1661,33.1413,33.1578,85729.0
2021-05-21 13:35:00,40.07,40.1,40.06,40.09,66367.0,33.1578,33.1826,33.1495,33.1744,66367.0
2021-05-21 13:40:00,40.09,40.1,40.06,40.07,52399.0,33.1744,33.1826,33.1495,33.1578,52399.0
2021-05-21 13:45:00,40.07,40.07,40.04,40.07,140557.0,33.1578,33.1578,33.133,33.1578,140557.0
2021-05-21 13:50:00,40.07,40.08,40.05,40.07,112801.0,33.1578,33.1661,33.1413,33.1578,112801.0
2021-05-21 13:55:00,40.07,40.07,40.05,40.05,86645.0,33.1578,33.1578,33.1413,33.1413,86645.0
2021-05-21 14:00:00,40.05,40.06,40.03,40.05,102224.0,33.1413,33.1495,33.1247,33.1413,102224.0
2021-05-21 14:05:00,40.05,40.08,40.03,40.07,72808.0,33.1413,33.1661,33.1247,33.1578,72808.0
2021-05-21 14:10:00,40.07,40.08,40.05,40.07,65443.0,33.1578,33.1661,33.1413,33.1578,65443.0
2021-05-21 14:15:00,40.07,40.08,40.06,40.07,56862.0,33.1578,33.1661,33.1495,33.1578,56862.0
2021-05-21 14:20:00,40.06,40.07,40.03,40.06,117201.0,33.1495,33.1578,33.1247,33.1495,117201.0
2021-05-21 14:25:00,40.06,40.07,40.01,40.04,162998.0,33.1495,33.1578,33.1082,33.133,162998.0
2021-05-21 14:30:00,40.04,40.07,40.03,40.05,97046.0,33.133,33.1578,33.1247,33.1413,97046.0
2021-05-21 14:35:00,40.05,40.06,39.99,40.0,180232.0,33.1413,33.1495,33.0916,33.0999,180232.0
2021-05-21 14:40:00,40.01,40.03,39.99,40.02,105198.0,33.1082,33.1247,33.0916,33.1164,105198.0
2021-05-21 14:45:00,40.02,40.04,40.02,40.02,81786.0,33.1164,33.133,33.1164,33.1164,81786.0
2021-05-21 14:50:00,40.02,40.05,40.02,40.04,55793.0,33.1164,33.1413,33.1164,33.133,55793.0
2021-05-21 14:55:00,40.04,40.05,40.03,40.04,115639.0,33.133,33.1413,33.1247,33.133,115639.0
2021-05-21 15:00:00,40.04,40.04,39.99,40.01,132611.0,33.133,33.133,33.0916,33.1082,132611.0
2021-05-21 15:05:00,40.02,40.03,39.99,40.0,132712.0,33.1164,33.1247,33.0916,33.0999,132712.0
2021-05-21 15:10:00,40.0,40.02,39.99,40.01,135342.0,33.0999,33.1164,33.0916,33.1082,135342.0
2021-05-21 15:15:00,40.01,40.02,40.0,40.01,182676.0,33.1082,33.1164,33.0999,33.1082,182676.0
2021-05-21 15:20:00,40.0,40.04,40.0,40.04,199477.0,33.0999,33.133,33.0999,33.133,199477.0
2021-05-21 15:25:00,40.04,40.04,40.0,40.02,273070.0,33.133,33.133,33.0999,33.1164,273070.0
2021-05-21 15:30:00,40.02,40.02,39.99,40.0,144018.0,33.1164,33.1164,33.0916,33.0999,144018.0
2021-05-21 15:35:00,40.0,40.02,39.99,40.0,149356.0,33.0999,33.1164,33.0916,33.0999,149356.0
2021-05-21 15:40:00,40.01,40.02,39.98,39.98,166886.0,33.1082,33.1164,33.0833,33.0833,166886.0
2021-05-21 15:45:00,39.98,40.01,39.96,40.01,422657.0,33.0833,33.1082,33.0668,33.1082,422657.0
2021-05-21 15:50:00,40.01,40.05,39.99,40.04,556799.0,33.1082,33.1413,33.0916,33.133,556799.0
2021-05-21 15:55:00,40.04,40.05,39.91,39.96,1711493.0,33.133,33.1413,33.0254,33.0668,1711493.0
2021-05-24 09:30:00,40.08,40.14,40.01,40.05,544646.0,33.1661,33.2157,33.1082,33.1413,544646.0
2021-05-24 09:35:00,40.06,40.09,39.94,39.96,335409.0,33.1495,33.1744,33.0502,33.0668,335409.0
2021-05-24 09:40:00,39.96,39.98,39.88,39.9,343127.0,33.0668,33.0833,33.0006,33.0171,343127.0
2021-05-24 09:45:00,39.9,39.93,39.8,39.83,323377.0,33.0171,33.042,32.9344,32.9592,323377.0
2021-05-24 09:50:00,39.83,39.9,39.81,39.88,257927.0,32.9592,33.0171,32.9427,33.0006,257927.0
2021-05-24 09:55:00,39.88,39.9,39.87,39.89,156649.0,33.0006,33.0171,32.9923,33.0089,156649.0
2021-05-24 10:00:00,39.89,39.9,39.81,39.85,420353.0,33.0089,33.0171,32.9427,32.9758,420353.0
2021-05-24 10:05:00,39.85,39.87,39.82,39.87,140119.0,32.9758,32.9923,32.9509,32.9923,140119.0
2021-05-24 10:10:00,39.87,39.87,39.77,39.8,319220.0,32.9923,32.9923,32.9096,32.9344,319220.0
2021-05-24 10:15:00,39.8,39.9,39.79,39.89,239763.0,32.9344,33.0171,32.9261,33.0089,239763.0
2021-05-24 10:20:00,39.89,39.95,39.87,39.93,216051.0,33.0089,33.0585,32.9923,33.042,216051.0
2021-05-24 10:25:00,39.93,39.94,39.89,39.9,132184.0,33.042,33.0502,33.0089,33.0171,132184.0
2021-05-24 10:30:00,39.9,39.93,39.85,39.87,237919.0,33.0171,33.042,32.9758,32.9923,237919.0
2021-05-24 10:35:00,39.87,39.88,39.85,39.85,208040.0,32.9923,33.0006,32.9758,32.9758,208040.0
2021-05-24 10:40:00,39.85,39.9,39.85,39.89,209057.0,32.9758,33.0171,32.9758,33.0089,209057.0
2021-05-24 10:45:00,39.89,39.95,39.89,39.95,139745.0,33.0089,33.0585,33.0089,33.0585,139745.0
2021-05-24 10:50:00,39.95,39.97,39.93,39.95,135994.0,33.0585,33.0751,33.042,33.0585,135994.0
2021-05-24 10:55:00,39.95,39.99,39.94,39.97,218401.0,33.0585,33.0916,33.0502,33.0751,218401.0
2021-05-24 11:00:00,39.97,39.97,39.9,39.95,183513.0,33.0751,33.0751,33.0171,33.0585,183513.0
2021-05-24 11:05:00,39.95,39.95,39.93,39.94,73493.0,33.0585,33.0585,33.042,33.0502,73493.0
2021-05-24 11:10:00,39.95,39.96,39.91,39.91,122879.0,33.0585,33.0668,33.0254,33.0254,122879.0
2021-05-24 11:15:00,39.91,39.96,39.91,39.96,114210.0,33.0254,33.0668,33.0254,33.0668,114210.0
2021-05-24 11:20:00,39.96,39.96,39.92,39.94,102101.0,33.0668,33.0668,33.0337,33.0502,102101.0
2021-05-24 11:25:00,39.94,39.99,39.93,39.98,102929.0,33.0502,33.0916,33.042,33.0833,102929.0
2021-05-24 11:30:00,39.99,40.0,39.95,39.97,119911.0,33.0916,33.0999,33.0585,33.0751,119911.0
2021-05-24 11:35:00,39.97,39.98,39.93,39.94,140623.0,33.0751,33.0833,33.042,33.0502,140623.0
2021-05-24 11:40:00,39.94,39.96,39.93,39.94,117930.0,33.0502,33.0668,33.042,33.0502,117930.0
2021-05-24 11:45:00,39.94,39.94,39.91,39.92,91865.0,33.0502,33.0502,33.0254,33.0337,91865.0
2021-05-24 11:50:00,39.93,39.95,39.91,39.95,201456.0,33.042,33.0585,33.0254,33.0585,201456.0
2021-05-24 11:55:00,39.95,39.95,39.91,39.91,46337.0,33.0585,33.0585,33.0254,33.0254,46337.0
2021-05-24 12:00:00,39.91,39.92,39.91,39.92,54445.0,33.0254,33.0337,33.0254,33.0337,54445.0
2021-05-24 12:05:00,39.91,39.92,39.9,39.91,92876.0,33.0254,33.0337,33.0171,33.0254,92876.0
2021-05-24 12:10:00,39.92,39.93,39.91,39.92,67330.0,33.0337,33.042,33.0254,33.0337,67330.0
2021-05-24 12:15:00,39.93,39.93,39.9,39.9,99707.0,33.042,33.042,33.0171,33.0171,99707.0
2021-05-24 12:20:00,39.91,39.92,39.88,39.89,127534.0,33.0254,33.0337,33.0006,33.0089,127534.0
2021-05-24 12:25:00,39.88,39.88,39.83,39.84,103786.0,33.0006,33.0006,32.9592,32.9675,103786.0
2021-05-24 12:30:00,39.84,39.89,39.83,39.89,76836.0,32.9675,33.0089,32.9592,33.0089,76836.0
2021-05-24 12:35:00,39.89,39.89,39.87,39.88,63573.0,33.0089,33.0089,32.9923,33.0006,63573.0
2021-05-24 12:40:00,39.89,39.89,39.85,39.85,88947.0,33.0089,33.0089,32.9758,32.9758,88947.0
2021-05-24 12:45:00,39.85,39.87,39.84,39.86,91077.0,32.9758,32.9923,32.9675,32.984,91077.0
2021-05-24 12:50:00,39.86,39.87,39.85,39.86,51535.0,32.984,32.9923,32.9758,32.984,51535.0
2021-05-24 12:55:00,39.86,39.86,39.83,39.84,91869.0,32.984,32.984,32.9592,32.9675,91869.0
2021-05-24 13:00:00,39.84,39.85,39.83,39.84,87204.0,32.9675,32.9758,32.9592,32.9675,87204.0
2021-05-24 13:05:00,39.85,39.86,39.83,39.86,92108.0,32.9758,32.984,32.9592,32.984,92108.0
2021-05-24 13:10:00,39.86,39.86,39.83,39.84,75096.0,32.984,32.984,32.9592,32.9675,75096.0
2021-05-24 13:15:00,39.84,39.84,39.82,39.83,75933.0,32.9675,32.9675,32.9509,32.9592,75933.0
2021-05-24 13:20:00,39.83,39.87,39.82,39.85,90290.0,32.9592,32.9923,32.9509,32.9758,90290.0
2021-05-24 13:25:00,39.86,39.86,39.85,39.86,56454.0,32.984,32.984,32.9758,32.984,56454.0
2021-05-24 13:30:00,39.86,39.89,39.85,39.88,176512.0,32.984,33.0089,32.9758,33.0006,176512.0
2021-05-24 13:35:00,39.89,39.9,39.86,39.89,100545.0,33.0089,33.0171,32.984,33.0089,100545.0
2021-05-24 13:40:00,39.89,39.89,39.86,39.89,88237.0,33.0089,33.0089,32.984,33.0089,88237.0
2021-05-24 13:45:00,39.89,39.89,39.88,39.88,51528.0,33.0089,33.0089,33.0006,33.0006,51528.0
2021-05-24 13:50:00,39.88,39.89,39.87,39.87,84385.0,33.0006,33.0089,32.9923,32.9923,84385.0
2021-05-24 13:55:00,39.88,39.93,39.86,39.93,168353.0,33.0006,33.042,32.984,33.042,168353.0
2021-05-24 14:00:00,39.93,39.96,39.92,39.94,232695.0,33.042,33.0668,33.0337,33.0502,232695.0
2021-05-24 14:05:00,39.94,39.94,39.89,39.91,101494.0,33.0502,33.0502,33.0089,33.0254,101494.0
2021-05-24 14:10:00,39.91,39.94,39.9,39.93,90111.0,33.0254,33.0502,33.0171,33.042,90111.0
2021-05-24 14:15:00,39.93,39.93,39.9,39.9,74181.0,33.042,33.042,33.0171,33.0171,74181.0
2021-05-24 14:20:00,39.9,39.93,39.89,39.9,84674.0,33.0171,33.042,33.0089,33.0171,84674.0
2021-05-24 14:25:00,39.9,39.91,39.89,39.9,99314.0,33.0171,33.0254,33.0089,33.0171,99314.0
2021-05-24 14:30:00,39.9,39.92,39.88,39.9,134036.0,33.0171,33.0337,33.0006,33.0171,134036.0
2021-05-24 14:35:00,39.89,39.91,39.88,39.89,74387.0,33.0089,33.0254,33.0006,33.0089,74387.0
2021-05-24 14:40:00,39.9,39.9,39.89,39.9,70452.0,33.0171,33.0171,33.0089,33.0171,70452.0
2021-05-24 14:45:00,39.9,39.9,39.87,39.89,136264.0,33.0171,33.0171,32.9923,33.0089,136264.0
2021-05-24 14:50:00,39.89,39.89,39.86,39.87,137319.0,33.0089,33.0089,32.984,32.9923,137319.0
2021-05-24 14:55:00,39.86,39.88,39.85,39.86,87586.0,32.984,33.0006,32.9758,32.984,87586.0
2021-05-24 15:00:00,39.86,39.89,39.85,39.88,125648.0,32.984,33.0089,32.9758,33.0006,125648.0
2021-05-24 15:05:00,39.88,39.88,39.86,39.87,80478.0,33.0006,33.0006,32.984,32.9923,80478.0
2021-05-24 15:10:00,39.87,39.88,39.85,39.87,103682.0,32.9923,33.0006,32.9758,32.9923,103682.0
2021-05-24 15:15:00,39.86,39.87,39.85,39.85,88481.0,32.984,32.9923,32.9758,32.9758,88481.0
2021-05-24 15:20:00,39.85,39.86,39.84,39.84,89452.0,32.9758,32.984,32.9675,32.9675,89452.0
2021-05-24 15:25:00,39.85,39.86,39.84,39.85,147989.0,32.9758,32.984,32.9675,32.9758,147989.0
2021-05-24 15:30:00,39.85,39.89,39.84,39.89,133491.0,32.9758,33.0089,32.9675,33.0089,133491.0
2021-05-24 15:35:00,39.89,39.89,39.85,39.85,162188.0,33.0089,33.0089,32.9758,32.9758,162188.0
2021-05-24 15:40:00,39.85,39.86,39.84,39.86,157474.0,32.9758,32.984,32.9675,32.984,157474.0
2021-05-24 15:45:00,39.86,39.86,39.83,39.85,193189.0,32.984,32.984,32.9592,32.9758,193189.0
2021-05-24 15:50:00,39.84,39.86,39.81,39.81,337387.0,32.9675,32.984,32.9427,32.9427,337387.0
2021-05-24 15:55:00,39.82,39.83,39.78,39.81,1463028.0,32.9509,32.9592,32.9178,32.9427,1463028.0
2021-05-25 09:30:00,39.82,39.86,39.56,39.59,1097529.0,32.9509,32.984,32.7358,32.7606,1097529.0
2021-05-25 09:35:00,39.59,39.66,39.46,39.49,602378.0,32.7606,32.8185,32.653,32.6779,602378.0
2021-05-25 09:40:00,39.49,39.56,39.46,39.53,442171.0,32.6779,32.7358,32.653,32.711,442171.0
2021-05-25 09:45:00,39.54,39.54,39.42,39.45,561845.0,32.7192,32.7192,32.6199,32.6448,561845.0
2021-05-25 09:50:00,39.45,39.67,39.44,39.65,417319.0,32.6448,32.8268,32.6365,32.8103,417319.0
2021-05-25 09:55:00,39.65,39.69,39.6,39.64,266184.0,32.8103,32.8434,32.7689,32.802,266184.0
2021-05-25 10:00:00,39.64,39.66,39.49,39.57,171082.0,32.802,32.8185,32.6779,32.7441,171082.0
2021-05-25 10:05:00,39.56,39.57,39.5,39.54,159199.0,32.7358,32.7441,32.6861,32.7192,159199.0
2021-05-25 10:10:00,39.54,39.56,39.51,39.53,159747.0,32.7192,32.7358,32.6944,32.711,159747.0
2021-05-25 10:15:00,39.53,39.55,39.49,39.52,186613.0,32.711,32.7275,32.6779,32.7027,186613.0
2021-05-25 10:20:00,39.51,39.54,39.49,39.51,139711.0,32.6944,32.7192,32.6779,32.6944,139711.0
2021-05-25 10:25:00,39.51,39.55,39.5,39.53,177856.0,32.6944,32.7275,32.6861,32.711,177856.0
2021-05-25 10:30:00,39.53,39.55,39.5,39.52,143452.0,32.711,32.7275,32.6861,32.7027,143452.0
2021-05-25 10:35:00,39.52,39.53,39.49,39.51,139359.0,32.7027,32.711,32.6779,32.6944,139359.0
2021-05-25 10:40:00,39.51,39.51,39.48,39.48,131442.0,32.6944,32.6944,32.6696,32.6696,131442.0
2021-05-25 10:45:00,39.48,39.51,39.47,39.48,161669.0,32.6696,32.6944,32.6613,32.6696,161669.0
2021-05-25 10:50:00,39.48,39.48,39.43,39.45,162710.0,32.6696,32.6696,32.6282,32.6448,162710.0
2021-05-25 10:55:00,39.45,39.48,39.44,39.46,127874.0,32.6448,32.6696,32.6365,32.653,127874.0
2021-05-25 11:00:00,39.47,39.47,39.44,39.47,138210.0,32.6613,32.6613,32.6365,32.6613,138210.0
2021-05-25 11:05:00,39.47,39.5,39.46,39.48,174547.0,32.6613,32.6861,32.653,32.6696,174547.0
2021-05-25 11:10:00,39.48,39.49,39.45,39.46,133123.0,32.6696,32.6779,32.6448,32.653,133123.0
2021-05-25 11:15:00,39.46,39.48,39.43,39.47,239867.0,32.653,32.6696,32.6282,32.6613,239867.0
2021-05-25 11:20:00,39.46,39.49,39.46,39.47,150795.0,32.653,32.6779,32.653,32.6613,150795.0
2021-05-25 11:25:00,39.47,39.51,39.46,39.48,197213.0,32.6613,32.6944,32.653,32.6696,197213.0
2021-05-25 11:30:00,39.48,39.49,39.43,39.44,173355.0,32.6696,32.6779,32.6282,32.6365,173355.0
2021-05-25 11:35:00,39.44,39.49,39.44,39.45,177915.0,32.6365,32.6779,32.6365,32.6448,177915.0
2021-05-25 11:40:00,39.46,39.46,39.43,39.46,133279.0,32.653,32.653,32.6282,32.653,133279.0
2021-05-25 11:45:00,39.46,39.47,39.44,39.46,110174.0,32.653,32.6613,32.6365,32.653,110174.0
2021-05-25 11:50:00,39.45,39.46,39.43,39.44,117292.0,32.6448,32.653,32.6282,32.6365,117292.0
2021-05-25 11:55:00,39.44,39.47,39.43,39.46,175384.0,32.6365,32.6613,32.6282,32.653,175384.0
2021-05-25 12:00:00,39.46,39.49,39.45,39.47,193516.0,32.653,32.6779,32.6448,32.6613,193516.0
2021-05-25 12:05:00,39.47,39.5,39.46,39.48,141510.0,32.6613,32.6861,32.653,32.6696,141510.0
2021-05-25 12:10:00,39.48,39.5,39.47,39.5,120756.0,32.6696,32.6861,32.6613,32.6861,120756.0
2021-05-25 12:15:00,39.5,39.5,39.48,39.5,122156.0,32.6861,32.6861,32.6696,32.6861,122156.0
2021-05-25 12:20:00,39.5,39.51,39.48,39.5,154838.0,32.6861,32.6944,32.6696,32.6861,154838.0
2021-05-25 12:25:00,39.5,39.51,39.47,39.48,81058.0,32.6861,32.6944,32.6613,32.6696,81058.0
2021-05-25 12:30:00,39.47,39.48,39.46,39.46,63519.0,32.6613,32.6696,32.653,32.653,63519.0
2021-05-25 12:35:00,39.46,39.48,39.45,39.47,88640.0,32.653,32.6696,32.6448,32.6613,88640.0
2021-05-25 12:40:00,39.47,39.48,39.44,39.47,198573.0,32.6613,32.6696,32.6365,32.6613,198573.0
2021-05-25 12:45:00,39.47,39.48,39.45,39.48,157953.0,32.6613,32.6696,32.6448,32.6696,157953.0
2021-05-25 12:50:00,39.48,39.49,39.46,39.47,91379.0,32.6696,32.6779,32.653,32.6613,91379.0
2021-05-25 12:55:00,39.47,39.48,39.47,39.48,44629.0,32.6613,32.6696,32.6613,32.6696,44629.0
2021-05-25 13:00:00,39.48,39.48,39.43,39.44,206861.0,32.6696,32.6696,32.6282,32.6365,206861.0
2021-05-25 13:05:00,39.44,39.46,39.43,39.44,91600.0,32.6365,32.653,32.6282,32.6365,91600.0
2021-05-25 13:10:00,39.44,39.47,39.44,39.46,71350.0,32.6365,32.6613,32.6365,32.653,71350.0
2021-05-25 13:15:00,39.46,39.48,39.44,39.46,129274.0,32.653,32.6696,32.6365,32.653,129274.0
2021-05-25 13:20:00,39.46,39.48,39.45,39.47,94728.0,32.653,32.6696,32.6448,32.6613,94728.0
2021-05-25 13:25:00,39.47,39.47,39.44,39.44,90568.0,32.6613,32.6613,32.6365,32.6365,90568.0
2021-05-25 13:30:00,39.44,39.44,39.41,39.41,259132.0,32.6365,32.6365,32.6117,32.6117,259132.0
2021-05-25 13:35:00,39.43,39.43,39.41,39.41,84185.0,32.6282,32.6282,32.6117,32.6117,84185.0
2021-05-25 13:40:00,39.41,39.42,39.37,39.38,402959.0,32.6117,32.6199,32.5786,32.5868,402959.0
2021-05-25 13:45:00,39.38,39.38,39.34,39.36,217316.0,32.5868,32.5868,32.5537,32.5703,217316.0
2021-05-25 13:50:00,39.36,39.37,39.34,39.36,154299.0,32.5703,32.5786,32.5537,32.5703,154299.0
2021-05-25 13:55:00,39.36,39.36,39.33,39.33,124836.0,32.5703,32.5703,32.5455,32.5455,124836.0
2021-05-25 14:00:00,39.33,39.34,39.29,39.3,370456.0,32.5455,32.5537,32.5124,32.5206,370456.0
2021-05-25 14:05:00,39.3,39.34,39.28,39.32,266896.0,32.5206,32.5537,32.5041,32.5372,266896.0
2021-05-25 14:10:00,39.31,39.33,39.3,39.31,161092.0,32.5289,32.5455,32.5206,32.5289,161092.0
2021-05-25 14:15:00,39.3,39.31,39.29,39.31,140845.0,32.5206,32.5289,32.5124,32.5289,140845.0
2021-05-25 14:20:00,39.31,39.31,39.27,39.27,132556.0,32.5289,32.5289,32.4958,32.4958,132556.0
2021-05-25 14:25:00,39.28,39.31,39.27,39.3,130186.0,32.5041,32.5289,32.4958,32.5206,130186.0
2021-05-25 14:30:00,39.29,39.34,39.28,39.34,144368.0,32.5124,32.5537,32.5041,32.5537,144368.0
2021-05-25 14:35:00,39.34,39.35,39.32,39.35,89855.0,32.5537,32.562,32.5372,32.562,89855.0
2021-05-25 14:40:00,39.35,39.38,39.34,39.36,164057.0,32.562,32.5868,32.5537,32.5703,164057.0
2021-05-25 14:45:00,39.37,39.37,39.35,39.37,115782.0,32.5786,32.5786,32.562,32.5786,115782.0
2021-05-25 14:50:00,39.37,39.38,39.33,39.34,215824.0,32.5786,32.5868,32.5455,32.5537,215824.0
2021-05-25 14:55:00,39.34,39.36,39.33,39.36,135787.0,32.5537,32.5703,32.5455,32.5703,135787.0
2021-05-25 15:00:00,39.35,39.36,39.31,39.32,176973.0,32.562,32.5703,32.5289,32.5372,176973.0
2021-05-25 15:05:00,39.33,39.37,39.32,39.36,143892.0,32.5455,32.5786,32.5372,32.5703,143892.0
2021-05-25 15:10:00,39.36,39.37,39.35,39.37,151170.0,32.5703,32.5786,32.562,32.5786,151170.0
2021-05-25 15:15:00,39.37,39.38,39.35,39.38,163385.0,32.5786,32.5868,32.562,32.5868,163385.0
2021-05-25 15:20:00,39.37,39.39,39.36,39.39,135953.0,32.5786,32.5951,32.5703,32.5951,135953.0
2021-05-25 15:25:00,39.39,39.42,39.38,39.4,187301.0,32.5951,32.6199,32.5868,32.6034,187301.0
2021-05-25 15:30:00,39.4,39.4,39.35,39.37,202133.0,32.6034,32.6034,32.562,32.5786,202133.0
2021-05-25 15:35:00,39.37,39.39,39.35,39.37,237676.0,32.5786,32.5951,32.562,32.5786,237676.0
2021-05-25 15:40:00,39.37,39.38,39.35,39.37,177300.0,32.5786,32.5868,32.562,32.5786,177300.0
2021-05-25 15:45:00,39.37,39.38,39.32,39.34,474808.0,32.5786,32.5868,32.5372,32.5537,474808.0
2021-05-25 15:50:00,39.35,39.37,39.24,39.31,1275667.0,32.562,32.5786,32.471,32.5289,1275667.0
2021-05-25 15:55:00,39.31,39.34,39.27,39.32,1028732.0,32.5289,32.5537,32.4958,32.5372,1028732.0
2021-05-26 09:30:00,39.29,39.3,39.13,39.17,716637.0,32.5124,32.5206,32.38,32.4131,716637.0
2021-05-26 09:35:00,39.18,39.18,38.93,39.0,889716.0,32.4213,32.4213,32.2145,32.2724,889716.0
2021-05-26 09:40:00,39.0,39.01,38.93,38.94,476211.0,32.2724,32.2807,32.2145,32.2227,476211.0
2021-05-26 09:45:00,38.94,38.97,38.83,38.84,426539.0,32.2227,32.2476,32.1317,32.14,426539.0
2021-05-26 09:50:00,38.84,38.92,38.83,38.91,338588.0,32.14,32.2062,32.1317,32.1979,338588.0
2021-05-26 09:55:00,38.91,38.92,38.86,38.86,214246.0,32.1979,32.2062,32.1565,32.1565,214246.0
2021-05-26 10:00:00,38.87,38.89,38.8,38.82,528687.0,32.1648,32.1814,32.1069,32.1234,528687.0
2021-05-26 10:05:00,38.82,38.85,38.78,38.83,326866.0,32.1234,32.1483,32.0903,32.1317,326866.0
2021-05-26 10:10:00,38.83,38.92,38.82,38.9,364122.0,32.1317,32.2062,32.1234,32.1896,364122.0
2021-05-26 10:15:00,38.89,38.9,38.85,38.89,209423.0,32.1814,32.1896,32.1483,32.1814,209423.0
2021-05-26 10:20:00,38.89,38.91,38.84,38.86,452310.0,32.1814,32.1979,32.14,32.1565,452310.0
2021-05-26 10:25:00,38.86,38.9,38.83,38.85,357586.0,32.1565,32.1896,32.1317,32.1483,357586.0
2021-05-26 10:30:00,38.85,38.91,38.84,38.87,234486.0,32.1483,32.1979,32.14,32.1648,234486.0
2021-05-26 10:35:00,38.87,38.87,38.84,38.85,214452.0,32.1648,32.1648,32.14,32.1483,214452.0
2021-05-26 10:40:00,38.84,38.85,38.83,38.84,269983.0,32.14,32.1483,32.1317,32.14,269983.0
2021-05-26 10:45:00,38.84,38.84,38.82,38.83,331619.0,32.14,32.14,32.1234,32.1317,331619.0
2021-05-26 10:50:00,38.84,38.86,38.81,38.85,481332.0,32.14,32.1565,32.1152,32.1483,481332.0
2021-05-26 10:55:00,38.86,38.9,38.85,38.9,361602.0,32.1565,32.1896,32.1483,32.1896,361602.0
2021-05-26 11:00:00,38.9,38.99,38.89,38.94,398655.0,32.1896,32.2641,32.1814,32.2227,398655.0
2021-05-26 11:05:00,38.94,38.97,38.91,38.94,290468.0,32.2227,32.2476,32.1979,32.2227,290468.0
2021-05-26 11:10:00,38.95,38.95,38.9,38.93,274879.0,32.231,32.231,32.1896,32.2145,274879.0
2021-05-26 11:15:00,38.94,38.94,38.89,38.9,207919.0,32.2227,32.2227,32.1814,32.1896,207919.0
2021-05-26 11:20:00,38.9,38.92,38.86,38.92,200902.0,32.1896,32.2062,32.1565,32.2062,200902.0
2021-05-26 11:25:00,38.92,38.93,38.89,38.91,266966.0,32.2062,32.2145,32.1814,32.1979,266966.0
2021-05-26 11:30:00,38.91,38.93,38.89,38.93,271026.0,32.1979,32.2145,32.1814,32.2145,271026.0
2021-05-26 11:35:00,38.92,38.93,38.9,38.91,136781.0,32.2062,32.2145,32.1896,32.1979,136781.0
2021-05-26 11:40:00,38.91,38.91,38.89,38.9,233653.0,32.1979,32.1979,32.1814,32.1896,233653.0
2021-05-26 11:45:00,38.91,38.92,38.89,38.89,191227.0,32.1979,32.2062,32.1814,32.1814,191227.0
2021-05-26 11:50:00,38.89,38.92,38.87,38.92,274228.0,32.1814,32.2062,32.1648,32.2062,274228.0
2021-05-26 11:55:00,38.92,38.93,38.9,38.91,107976.0,32.2062,32.2145,32.1896,32.1979,107976.0
2021-05-26 12:00:00,38.91,38.93,38.89,38.92,185211.0,32.1979,32.2145,32.1814,32.2062,185211.0
2021-05-26 12:05:00,38.92,38.94,38.91,38.93,158434.0,32.2062,32.2227,32.1979,32.2145,158434.0
2021-05-26 12:10:00,38.93,38.94,38.91,38.94,134057.0,32.2145,32.2227,32.1979,32.2227,134057.0
2021-05-26 12:15:00,38.94,38.96,38.93,38.95,132158.0,32.2227,32.2393,32.2145,32.231,132158.0
2021-05-26 12:20:00,38.95,38.95,38.91,38.92,101928.0,32.231,32.231,32.1979,32.2062,101928.0
2021-05-26 12:25:00,38.91,38.95,38.91,38.95,160867.0,32.1979,32.231,32.1979,32.231,160867.0
2021-05-26 12:30:00,38.95,38.97,38.94,38.96,172190.0,32.231,32.2476,32.2227,32.2393,172190.0
2021-05-26 12:35:00,38.96,39.0,38.95,38.98,188296.0,32.2393,32.2724,32.231,32.2558,188296.0
2021-05-26 12:40:00,38.98,39.02,38.98,39.02,245919.0,32.2558,32.2889,32.2558,32.2889,245919.0
2021-05-26 12:45:00,39.02,39.08,39.0,39.05,159176.0,32.2889,32.3386,32.2724,32.3138,159176.0
2021-05-26 12:50:00,39.05,39.06,39.02,39.02,202802.0,32.3138,32.322,32.2889,32.2889,202802.0
2021-05-26 12:55:00,39.03,39.03,38.98,38.98,159501.0,32.2972,32.2972,32.2558,32.2558,159501.0
2021-05-26 13:00:00,38.98,38.99,38.97,38.99,169192.0,32.2558,32.2641,32.2476,32.2641,169192.0
2021-05-26 13:05:00,38.98,38.99,38.96,38.98,158218.0,32.2558,32.2641,32.2393,32.2558,158218.0
2021-05-26 13:10:00,38.98,38.98,38.94,38.95,94900.0,32.2558,32.2558,32.2227,32.231,94900.0
2021-05-26 13:15:00,38.95,38.95,38.92,38.95,158280.0,32.231,32.231,32.2062,32.231,158280.0
2021-05-26 13:20:00,38.94,38.96,38.92,38.93,394398.0,32.2227,32.2393,32.2062,32.2145,394398.0
2021-05-26 13:25:00,38.93,38.94,38.92,38.94,251475.0,32.2145,32.2227,32.2062,32.2227,251475.0
2021-05-26 13:30:00,38.93,38.94,38.91,38.91,160673.0,32.2145,32.2227,32.1979,32.1979,160673.0
2021-05-26 13:35:00,38.91,38.92,38.89,38.9,244482.0,32.1979,32.2062,32.1814,32.1896,244482.0
2021-05-26 13:40:00,38.91,38.91,38.85,38.86,246995.0,32.1979,32.1979,32.1483,32.1565,246995.0
2021-05-26 13:45:00,38.85,38.9,38.85,38.88,667868.0,32.1483,32.1896,32.1483,32.1731,667868.0
2021-05-26 13:50:00,38.88,38.93,38.88,38.92,248128.0,32.1731,32.2145,32.1731,32.2062,248128.0
2021-05-26 13:55:00,38.91,38.99,38.91,38.95,333901.0,32.1979,32.2641,32.1979,32.231,333901.0
2021-05-26 14:00:00,38.95,38.95,38.91,38.91,143601.0,32.231,32.231,32.1979,32.1979,143601.0
2021-05-26 14:05:00,38.91,38.93,38.9,38.93,178428.0,32.1979,32.2145,32.1896,32.2145,178428.0
2021-05-26 14:10:00,38.93,38.93,38.9,38.93,131173.0,32.2145,32.2145,32.1896,32.2145,131173.0
2021-05-26 14:15:00,38.93,38.93,38.89,38.89,152648.0,32.2145,32.2145,32.1814,32.1814,152648.0
2021-05-26 14:20:00,38.9,38.91,38.86,38.88,236689.0,32.1896,32.1979,32.1565,32.1731,236689.0
2021-05-26 14:25:00,38.87,38.9,38.87,38.9,151387.0,32.1648,32.1896,32.1648,32.1896,151387.0
2021-05-26 14:30:00,38.9,38.9,38.86,38.87,116041.0,32.1896,32.1896,32.1565,32.1648,116041.0
2021-05-26 14:35:00,38.87,38.87,38.85,38.86,160565.0,32.1648,32.1648,32.1483,32.1565,160565.0
2021-05-26 14:40:00,38.86,38.87,38.85,38.86,336577.0,32.1565,32.1648,32.1483,32.1565,336577.0
2021-05-26 14:45:00,38.85,38.86,38.84,38.84,161249.0,32.1483,32.1565,32.14,32.14,161249.0
2021-05-26 14:50:00,38.84,38.85,38.82,38.84,210785.0,32.14,32.1483,32.1234,32.14,210785.0
2021-05-26 14:55:00,38.84,38.84,38.82,38.83,126924.0,32.14,32.14,32.1234,32.1317,126924.0
2021-05-26 15:00:00,38.82,38.82,38.81,38.81,245479.0,32.1234,32.1234,32.1152,32.1152,245479.0
2021-05-26 15:05:00,38.82,38.82,38.8,38.8,239788.0,32.1234,32.1234,32.1069,32.1069,239788.0
2021-05-26 15:10:00,38.8,38.86,38.79,38.86,511180.0,32.1069,32.1565,32.0986,32.1565,511180.0
2021-05-26 15:15:00,38.85,38.88,38.84,38.88,194172.0,32.1483,32.1731,32.14,32.1731,194172.0
2021-05-26 15:20:00,38.88,38.89,38.87,38.87,127781.0,32.1731,32.1814,32.1648,32.1648,127781.0
2021-05-26 15:25:00,38.88,38.89,38.86,38.86,253447.0,32.1731,32.1814,32.1565,32.1565,253447.0
2021-05-26 15:30:00,38.87,38.87,38.84,38.84,193327.0,32.1648,32.1648,32.14,32.14,193327.0
2021-05-26 15:35:00,38.84,38.86,38.84,38.86,166557.0,32.14,32.1565,32.14,32.1565,166557.0
2021-05-26 15:40:00,38.86,38.94,38.85,38.91,438934.0,32.1565,32.2227,32.1483,32.1979,438934.0
2021-05-26 15:45:00,38.91,38.92,38.89,38.89,377567.0,32.1979,32.2062,32.1814,32.1814,377567.0
2021-05-26 15:50:00,38.9,38.92,38.87,38.9,585940.0,32.1896,32.2062,32.1648,32.1896,585940.0
2021-05-26 15:55:00,38.91,38.93,38.89,38.93,1164404.0,32.1979,32.2145,32.1814,32.2145,1164404.0
2021-05-27 09:30:00,38.97,39.02,38.92,38.97,612518.0,32.2476,32.2889,32.2062,32.2476,612518.0
2021-05-27 09:35:00,38.97,39.09,38.96,39.07,333350.0,32.2476,32.3469,32.2393,32.3303,333350.0
2021-05-27 09:40:00,39.07,39.18,39.05,39.09,344670.0,32.3303,32.4213,32.3138,32.3469,344670.0
2021-05-27 09:45:00,39.09,39.15,39.02,39.06,207530.0,32.3469,32.3965,32.2889,32.322,207530.0
2021-05-27 09:50:00,39.05,39.07,39.0,39.01,175029.0,32.3138,32.3303,32.2724,32.2807,175029.0
2021-05-27 09:55:00,39.01,39.01,38.96,38.98,206339.0,32.2807,32.2807,32.2393,32.2558,206339.0
2021-05-27 10:00:00,38.99,39.03,38.95,38.97,135574.0,32.2641,32.2972,32.231,32.2476,135574.0
2021-05-27 10:05:00,38.97,39.01,38.95,38.95,152478.0,32.2476,32.2807,32.231,32.231,152478.0
2021-05-27 10:10:00,38.96,39.08,38.95,39.04,197214.0,32.2393,32.3386,32.231,32.3055,197214.0
2021-05-27 10:15:00,39.03,39.05,38.95,38.96,162549.0,32.2972,32.3138,32.231,32.2393,162549.0
2021-05-27 10:20:00,38.96,38.96,38.91,38.95,151074.0,32.2393,32.2393,32.1979,32.231,151074.0
2021-05-27 10:25:00,38.95,38.98,38.92,38.95,213894.0,32.231,32.2558,32.2062,32.231,213894.0
2021-05-27 10:30:00,38.94,38.95,38.91,38.91,207640.0,32.2227,32.231,32.1979,32.1979,207640.0
2021-05-27 10:35:00,38.91,38.95,38.88,38.95,292513.0,32.1979,32.231,32.1731,32.231,292513.0
2021-05-27 10:40:00,38.95,38.96,38.92,38.94,118110.0,32.231,32.2393,32.2062,32.2227,118110.0
2021-05-27 10:45:00,38.95,38.96,38.94,38.96,155952.0,32.231,32.2393,32.2227,32.2393,155952.0
2021-05-27 10:50:00,38.96,38.97,38.9,38.95,293965.0,32.2393,32.2476,32.1896,32.231,293965.0
2021-05-27 10:55:00,38.95,39.01,38.92,38.92,358616.0,32.231,32.2807,32.2062,32.2062,358616.0
2021-05-27 11:00:00,38.92,38.93,38.89,38.91,287830.0,32.2062,32.2145,32.1814,32.1979,287830.0
2021-05-27 11:05:00,38.9,38.91,38.83,38.84,364080.0,32.1896,32.1979,32.1317,32.14,364080.0
2021-05-27 11:10:00,38.84,38.84,38.79,38.79,332773.0,32.14,32.14,32.0986,32.0986,332773.0
2021-05-27 11:15:00,38.8,38.85,38.79,38.84,245183.0,32.1069,32.1483,32.0986,32.14,245183.0
2021-05-27 11:20:00,38.84,38.84,38.79,38.8,174701.0,32.14,32.14,32.0986,32.1069,174701.0
2021-05-27 11:25:00,38.8,38.82,38.79,38.79,147062.0,32.1069,32.1234,32.0986,32.0986,147062.0
2021-05-27 11:30:00,38.79,38.82,38.77,38.82,328830.0,32.0986,32.1234,32.0821,32.1234,328830.0
2021-05-27 11:35:00,38.81,38.83,38.8,38.83,133884.0,32.1152,32.1317,32.1069,32.1317,133884.0
2021-05-27 11:40:00,38.83,38.86,38.82,38.84,137280.0,32.1317,32.1565,32.1234,32.14,137280.0
2021-05-27 11:45:00,38.84,38.84,38.81,38.82,115582.0,32.14,32.14,32.1152,32.1234,115582.0
2021-05-27 11:50:00,38.82,38.83,38.8,38.82,109345.0,32.1234,32.1317,32.1069,32.1234,109345.0
2021-05-27 11:55:00,38.83,38.83,38.78,38.8,172377.0,32.1317,32.1317,32.0903,32.1069,172377.0
2021-05-27 12:00:00,38.8,38.82,38.78,38.79,98894.0,32.1069,32.1234,32.0903,32.0986,98894.0
2021-05-27 12:05:00,38.79,38.81,38.78,38.8,101157.0,32.0986,32.1152,32.0903,32.1069,101157.0
2021-05-27 12:10:00,38.8,38.81,38.76,38.79,143481.0,32.1069,32.1152,32.0738,32.0986,143481.0
2021-05-27 12:15:00,38.79,38.81,38.78,38.8,72961.0,32.0986,32.1152,32.0903,32.1069,72961.0
2021-05-27 12:20:00,38.8,38.82,38.8,38.82,80562.0,32.1069,32.1234,32.1069,32.1234,80562.0
2021-05-27 12:25:00,38.82,38.83,38.8,38.82,104406.0,32.1234,32.1317,32.1069,32.1234,104406.0
2021-05-27 12:30:00,38.82,38.84,38.81,38.84,104117.0,32.1234,32.14,32.1152,32.14,104117.0
2021-05-27 12:35:00,38.83,38.84,38.78,38.79,136358.0,32.1317,32.14,32.0903,32.0986,136358.0
2021-05-27 12:40:00,38.79,38.79,38.75,38.77,144697.0,32.0986,32.0986,32.0655,32.0821,144697.0
2021-05-27 12:45:00,38.76,38.78,38.73,38.75,275883.0,32.0738,32.0903,32.049,32.0655,275883.0
2021-05-27 12:50:00,38.75,38.75,38.73,38.74,77746.0,32.0655,32.0655,32.049,32.0572,77746.0
2021-05-27 12:55:00,38.73,38.78,38.73,38.74,116247.0,32.049,32.0903,32.049,32.0572,116247.0
2021-05-27 13:00:00,38.75,38.78,38.74,38.76,84156.0,32.0655,32.0903,32.0572,32.0738,84156.0
2021-05-27 13:05:00,38.76,38.81,38.76,38.81,114815.0,32.0738,32.1152,32.0738,32.1152,114815.0
2021-05-27 13:10:00,38.81,38.81,38.79,38.8,86060.0,32.1152,32.1152,32.0986,32.1069,86060.0
2021-05-27 13:15:00,38.8,38.8,38.74,38.74,124992.0,32.1069,32.1069,32.0572,32.0572,124992.0
2021-05-27 13:20:00,38.75,38.79,38.74,38.77,128283.0,32.0655,32.0986,32.0572,32.0821,128283.0
2021-05-27 13:25:00,38.77,38.78,38.73,38.75,160527.0,32.0821,32.0903,32.049,32.0655,160527.0
2021-05-27 13:30:00,38.75,38.75,38.72,38.74,114614.0,32.0655,32.0655,32.0407,32.0572,114614.0
2021-05-27 13:35:00,38.73,38.75,38.7,38.71,168111.0,32.049,32.0655,32.0241,32.0324,168111.0
2021-05-27 13:40:00,38.72,38.73,38.69,38.72,175726.0,32.0407,32.049,32.0159,32.0407,175726.0
2021-05-27 13:45:00,38.72,38.73,38.71,38.73,84137.0,32.0407,32.049,32.0324,32.049,84137.0
2021-05-27 13:50:00,38.72,38.75,38.72,38.73,95519.0,32.0407,32.0655,32.0407,32.049,95519.0
2021-05-27 13:55:00,38.73,38.75,38.72,38.73,112628.0,32.049,32.0655,32.0407,32.049,112628.0
2021-05-27 14:00:00,38.73,38.73,38.69,38.7,152512.0,32.049,32.049,32.0159,32.0241,152512.0
2021-05-27 14:05:00,38.69,38.71,38.69,38.71,53599.0,32.0159,32.0324,32.0159,32.0324,53599.0
2021-05-27 14:10:00,38.71,38.74,38.71,38.72,121112.0,32.0324,32.0572,32.0324,32.0407,121112.0
2021-05-27 14:15:00,38.72,38.73,38.7,38.72,87338.0,32.0407,32.049,32.0241,32.0407,87338.0
2021-05-27 14:20:00,38.72,38.72,38.7,38.71,122345.0,32.0407,32.0407,32.0241,32.0324,122345.0
2021-05-27 14:25:00,38.7,38.73,38.7,38.73,115621.0,32.0241,32.049,32.0241,32.049,115621.0
2021-05-27 14:30:00,38.72,38.73,38.7,38.72,80897.0,32.0407,32.049,32.0241,32.0407,80897.0
2021-05-27 14:35:00,38.71,38.72,38.7,38.71,75523.0,32.0324,32.0407,32.0241,32.0324,75523.0
2021-05-27 14:40:00,38.71,38.72,38.69,38.71,177381.0,32.0324,32.0407,32.0159,32.0324,177381.0
2021-05-27 14:45:00,38.71,38.71,38.69,38.7,106292.0,32.0324,32.0324,32.0159,32.0241,106292.0
2021-05-27 14:50:00,38.69,38.7,38.67,38.67,196108.0,32.0159,32.0241,31.9993,31.9993,196108.0
2021-05-27 14:55:00,38.67,38.7,38.66,38.67,204014.0,31.9993,32.0241,31.991,31.9993,204014.0
2021-05-27 15:00:00,38.67,38.68,38.64,38.65,331223.0,31.9993,32.0076,31.9745,31.9828,331223.0
2021-05-27 15:05:00,38.65,38.66,38.64,38.66,103864.0,31.9828,31.991,31.9745,31.991,103864.0
2021-05-27 15:10:00,38.66,38.68,38.65,38.66,178039.0,31.991,32.0076,31.9828,31.991,178039.0
2021-05-27 15:15:00,38.67,38.67,38.65,38.66,90176.0,31.9993,31.9993,31.9828,31.991,90176.0
2021-05-27 15:20:00,38.66,38.67,38.64,38.65,184484.0,31.991,31.9993,31.9745,31.9828,184484.0
2021-05-27 15:25:00,38.65,38.66,38.64,38.66,112080.0,31.9828,31.991,31.9745,31.991,112080.0
2021-05-27 15:30:00,38.66,38.69,38.64,38.69,264060.0,31.991,32.0159,31.9745,32.0159,264060.0
2021-05-27 15:35:00,38.69,38.69,38.64,38.65,319496.0,32.0159,32.0159,31.9745,31.9828,319496.0
2021-05-27 15:40:00,38.65,38.69,38.64,38.66,288191.0,31.9828,32.0159,31.9745,31.991,288191.0
2021-05-27 15:45:00,38.66,38.68,38.66,38.68,367090.0,31.991,32.0076,31.991,32.0076,367090.0
2021-05-27 15:50:00,38.67,38.74,38.67,38.72,755253.0,31.9993,32.0572,31.9993,32.0407,755253.0
2021-05-27 15:55:00,38.72,38.72,38.6,38.6,1953189.0,32.0407,32.0407,31.9414,31.9414,1953189.0
2021-05-28 09:30:00,38.75,38.85,38.72,38.83,696154.0,32.0655,32.1483,32.0407,32.1317,696154.0
2021-05-28 09:35:00,38.83,38.9,38.82,38.83,248303.0,32.1317,32.1896,32.1234,32.1317,248303.0
2021-05-28 09:40:00,38.84,38.86,38.76,38.77,166250.0,32.14,32.1565,32.0738,32.0821,166250.0
2021-05-28 09:45:00,38.77,38.94,38.77,38.87,332223.0,32.0821,32.2227,32.0821,32.1648,332223.0
2021-05-28 09:50:00,38.87,38.9,38.83,38.87,183463.0,32.1648,32.1896,32.1317,32.1648,183463.0
2021-05-28 09:55:00,38.86,38.92,38.86,38.91,144861.0,32.1565,32.2062,32.1565,32.1979,144861.0
2021-05-28 10:00:00,38.9,38.94,38.9,38.92,194232.0,32.1896,32.2227,32.1896,32.2062,194232.0
2021-05-28 10:05:00,38.92,39.02,38.92,38.99,352130.0,32.2062,32.2889,32.2062,32.2641,352130.0
2021-05-28 10:10:00,38.99,39.02,38.94,38.95,195340.0,32.2641,32.2889,32.2227,32.231,195340.0
2021-05-28 10:15:00,38.96,38.97,38.91,38.92,126703.0,32.2393,32.2476,32.1979,32.2062,126703.0
2021-05-28 10:20:00,38.92,38.94,38.9,38.94,85540.0,32.2062,32.2227,32.1896,32.2227,85540.0
2021-05-28 10:25:00,38.94,38.96,38.92,38.95,128431.0,32.2227,32.2393,32.2062,32.231,128431.0
2021-05-28 10:30:00,38.95,38.96,38.9,38.91,106059.0,32.231,32.2393,32.1896,32.1979,106059.0
2021-05-28 10:35:00,38.91,38.91,38.86,38.88,173828.0,32.1979,32.1979,32.1565,32.1731,173828.0
2021-05-28 10:40:00,38.88,38.96,38.87,38.95,151334.0,32.1731,32.2393,32.1648,32.231,151334.0
2021-05-28 10:45:00,38.95,38.97,38.92,38.97,249032.0,32.231,32.2476,32.2062,32.2476,249032.0
2021-05-28 10:50:00,38.97,38.98,38.95,38.95,140453.0,32.2476,32.2558,32.231,32.231,140453.0
2021-05-28 10:55:00,38.96,38.96,38.94,38.95,92323.0,32.2393,32.2393,32.2227,32.231,92323.0
2021-05-28 11:00:00,38.95,38.95,38.92,38.94,72934.0,32.231,32.231,32.2062,32.2227,72934.0
2021-05-28 11:05:00,38.94,38.95,38.93,38.95,68473.0,32.2227,32.231,32.2145,32.231,68473.0
2021-05-28 11:10:00,38.95,38.98,38.94,38.95,129101.0,32.231,32.2558,32.2227,32.231,129101.0
2021-05-28 11:15:00,38.95,38.95,38.9,38.91,56804.0,32.231,32.231,32.1896,32.1979,56804.0
2021-05-28 11:20:00,38.9,38.91,38.89,38.91,61819.0,32.1896,32.1979,32.1814,32.1979,61819.0
2021-05-28 11:25:00,38.91,38.91,38.89,38.9,79335.0,32.1979,32.1979,32.1814,32.1896,79335.0
2021-05-28 11:30:00,38.9,38.93,38.89,38.91,96180.0,32.1896,32.2145,32.1814,32.1979,96180.0
2021-05-28 11:35:00,38.91,38.95,38.9,38.94,90299.0,32.1979,32.231,32.1896,32.2227,90299.0
2021-05-28 11:40:00,38.93,38.94,38.91,38.91,88857.0,32.2145,32.2227,32.1979,32.1979,88857.0
2021-05-28 11:45:00,38.91,38.92,38.88,38.88,123075.0,32.1979,32.2062,32.1731,32.1731,123075.0
2021-05-28 11:50:00,38.88,38.9,38.88,38.89,47711.0,32.1731,32.1896,32.1731,32.1814,47711.0
2021-05-28 11:55:00,38.88,38.89,38.86,38.86,146494.0,32.1731,32.1814,32.1565,32.1565,146494.0
2021-05-28 12:00:00,38.87,38.87,38.83,38.83,98087.0,32.1648,32.1648,32.1317,32.1317,98087.0
2021-05-28 12:05:00,38.84,38.87,38.83,38.87,64455.0,32.14,32.1648,32.1317,32.1648,64455.0
2021-05-28 12:10:00,38.86,38.87,38.83,38.86,91899.0,32.1565,32.1648,32.1317,32.1565,91899.0
2021-05-28 12:15:00,38.86,38.86,38.81,38.82,81038.0,32.1565,32.1565,32.1152,32.1234,81038.0
2021-05-28 12:20:00,38.82,38.83,38.81,38.82,69998.0,32.1234,32.1317,32.1152,32.1234,69998.0
2021-05-28 12:25:00,38.81,38.83,38.8,38.83,78084.0,32.1152,32.1317,32.1069,32.1317,78084.0
2021-05-28 12:30:00,38.82,38.83,38.8,38.81,87273.0,32.1234,32.1317,32.1069,32.1152,87273.0
2021-05-28 12:35:00,38.81,38.84,38.8,38.83,103898.0,32.1152,32.14,32.1069,32.1317,103898.0
2021-05-28 12:40:00,38.84,38.86,38.83,38.84,147819.0,32.14,32.1565,32.1317,32.14,147819.0
2021-05-28 12:45:00,38.85,38.87,38.82,38.83,165766.0,32.1483,32.1648,32.1234,32.1317,165766.0
2021-05-28 12:50:00,38.83,38.86,38.82,38.83,148112.0,32.1317,32.1565,32.1234,32.1317,148112.0
2021-05-28 12:55:00,38.82,38.85,38.82,38.85,80983.0,32.1234,32.1483,32.1234,32.1483,80983.0
2021-05-28 13:00:00,38.85,38.86,38.83,38.83,95163.0,32.1483,32.1565,32.1317,32.1317,95163.0
2021-05-28 13:05:00,38.84,38.84,38.81,38.81,127426.0,32.14,32.14,32.1152,32.1152,127426.0
2021-05-28 13:10:00,38.81,38.83,38.8,38.81,108319.0,32.1152,32.1317,32.1069,32.1152,108319.0
2021-05-28 13:15:00,38.82,38.85,38.81,38.84,167304.0,32.1234,32.1483,32.1152,32.14,167304.0
2021-05-28 13:20:00,38.84,38.85,38.83,38.84,134722.0,32.14,32.1483,32.1317,32.14,134722.0
2021-05-28 13:25:00,38.84,38.85,38.83,38.84,83199.0,32.14,32.1483,32.1317,32.14,83199.0
2021-05-28 13:30:00,38.84,38.86,38.83,38.85,103469.0,32.14,32.1565,32.1317,32.1483,103469.0
2021-05-28 13:35:00,38.85,38.86,38.83,38.84,72127.0,32.1483,32.1565,32.1317,32.14,72127.0
2021-05-28 13:40:00,38.83,38.84,38.82,38.84,57765.0,32.1317,32.14,32.1234,32.14,57765.0
2021-05-28 13:45:00,38.83,38.84,38.81,38.81,46159.0,32.1317,32.14,32.1152,32.1152,46159.0
2021-05-28 13:50:00,38.82,38.83,38.81,38.81,42803.0,32.1234,32.1317,32.1152,32.1152,42803.0
2021-05-28 13:55:00,38.81,38.82,38.8,38.81,31710.0,32.1152,32.1234,32.1069,32.1152,31710.0
2021-05-28 14:00:00,38.8,38.82,38.8,38.82,74768.0,32.1069,32.1234,32.1069,32.1234,74768.0
2021-05-28 14:05:00,38.82,38.83,38.81,38.82,92394.0,32.1234,32.1317,32.1152,32.1234,92394.0
2021-05-28 14:10:00,38.83,38.85,38.82,38.84,79504.0,32.1317,32.1483,32.1234,32.14,79504.0
2021-05-28 14:15:00,38.84,38.86,38.84,38.84,76364.0,32.14,32.1565,32.14,32.14,76364.0
2021-05-28 14:20:00,38.84,38.85,38.83,38.84,109481.0,32.14,32.1483,32.1317,32.14,109481.0
2021-05-28 14:25:00,38.84,38.84,38.81,38.81,33052.0,32.14,32.14,32.1152,32.1152,33052.0
2021-05-28 14:30:00,38.81,38.82,38.8,38.8,92591.0,32.1152,32.1234,32.1069,32.1069,92591.0
2021-05-28 14:35:00,38.8,38.81,38.77,38.78,152191.0,32.1069,32.1152,32.0821,32.0903,152191.0
2021-05-28 14:40:00,38.77,38.78,38.75,38.77,125916.0,32.0821,32.0903,32.0655,32.0821,125916.0
2021-05-28 14:45:00,38.77,38.79,38.76,38.79,110456.0,32.0821,32.0986,32.0738,32.0986,110456.0
2021-05-28 14:50:00,38.79,38.79,38.77,38.77,126514.0,32.0986,32.0986,32.0821,32.0821,126514.0
2021-05-28 14:55:00,38.78,38.78,38.75,38.76,63917.0,32.0903,32.0903,32.0655,32.0738,63917.0
2021-05-28 15:00:00,38.75,38.76,38.73,38.73,103865.0,32.0655,32.0738,32.049,32.049,103865.0
2021-05-28 15:05:00,38.73,38.74,38.73,38.73,42044.0,32.049,32.0572,32.049,32.049,42044.0
2021-05-28 15:10:00,38.73,38.74,38.7,38.72,138273.0,32.049,32.0572,32.0241,32.0407,138273.0
2021-05-28 15:15:00,38.71,38.74,38.69,38.73,302179.0,32.0324,32.0572,32.0159,32.049,302179.0
2021-05-28 15:20:00,38.72,38.74,38.71,38.73,72893.0,32.0407,32.0572,32.0324,32.049,72893.0
2021-05-28 15:25:00,38.73,38.73,38.72,38.73,55675.0,32.049,32.049,32.0407,32.049,55675.0
2021-05-28 15:30:00,38.73,38.75,38.7,38.73,238801.0,32.049,32.0655,32.0241,32.049,238801.0
2021-05-28 15:35:00,38.73,38.75,38.72,38.73,125610.0,32.049,32.0655,32.0407,32.049,125610.0
2021-05-28 15:40:00,38.74,38.74,38.71,38.74,155516.0,32.0572,32.0572,32.0324,32.0572,155516.0
2021-05-28 15:45:00,38.73,38.78,38.73,38.77,337919.0,32.049,32.0903,32.049,32.0821,337919.0
2021-05-28 15:50:00,38.77,38.79,38.73,38.75,357722.0,32.0821,32.0986,32.049,32.0655,357722.0
2021-05-28 15:55:00,38.75,38.78,38.68,38.74,1198776.0,32.0655,32.0903,32.0076,32.0572,1198776.0
2021-06-01 09:30:00,38.94,39.0,38.75,38.76,1131026.0,32.2227,32.2724,32.0655,32.0738,1131026.0
2021-06-01 09:35:00,38.77,38.77,38.58,38.63,1061393.0,32.0821,32.0821,31.9248,31.9662,1061393.0
2021-06-01 09:40:00,38.64,38.64,38.51,38.62,557760.0,31.9745,31.9745,31.8669,31.9579,557760.0
2021-06-01 09:45:00,38.62,38.63,38.51,38.52,419448.0,31.9579,31.9662,31.8669,31.8752,419448.0
2021-06-01 09:50:00,38.52,38.67,38.48,38.66,625115.0,31.8752,31.9993,31.8421,31.991,625115.0
2021-06-01 09:55:00,38.66,38.68,38.57,38.61,295295.0,31.991,32.0076,31.9166,31.9497,295295.0
2021-06-01 10:00:00,38.6,38.65,38.51,38.58,458307.0,31.9414,31.9828,31.8669,31.9248,458307.0
2021-06-01 10:05:00,38.58,38.66,38.57,38.65,218016.0,31.9248,31.991,31.9166,31.9828,218016.0
2021-06-01 10:10:00,38.65,38.71,38.63,38.68,274205.0,31.9828,32.0324,31.9662,32.0076,274205.0
2021-06-01 10:15:00,38.68,38.72,38.66,38.71,190610.0,32.0076,32.0407,31.991,32.0324,190610.0
2021-06-01 10:20:00,38.71,38.74,38.69,38.74,225728.0,32.0324,32.0572,32.0159,32.0572,225728.0
2021-06-01 10:25:00,38.73,38.75,38.7,38.71,196951.0,32.049,32.0655,32.0241,32.0324,196951.0
2021-06-01 10:30:00,38.7,38.74,38.69,38.73,245448.0,32.0241,32.0572,32.0159,32.049,245448.0
2021-06-01 10:35:00,38.73,38.75,38.69,38.71,288788.0,32.049,32.0655,32.0159,32.0324,288788.0
2021-06-01 10:40:00,38.71,38.75,38.7,38.73,174917.0,32.0324,32.0655,32.0241,32.049,174917.0
2021-06-01 10:45:00,38.73,38.77,38.71,38.73,160590.0,32.049,32.0821,32.0324,32.049,160590.0
2021-06-01 10:50:00,38.73,38.73,38.67,38.7,179765.0,32.049,32.049,31.9993,32.0241,179765.0
2021-06-01 10:55:00,38.69,38.7,38.65,38.67,232898.0,32.0159,32.0241,31.9828,31.9993,232898.0
2021-06-01 11:00:00,38.68,38.68,38.65,38.66,120455.0,32.0076,32.0076,31.9828,31.991,120455.0
2021-06-01 11:05:00,38.67,38.67,38.64,38.66,155143.0,31.9993,31.9993,31.9745,31.991,155143.0
2021-06-01 11:10:00,38.67,38.72,38.66,38.71,97337.0,31.9993,32.0407,31.991,32.0324,97337.0
2021-06-01 11:15:00,38.71,38.71,38.67,38.69,108534.0,32.0324,32.0324,31.9993,32.0159,108534.0
2021-06-01 11:20:00,38.69,38.72,38.68,38.7,207558.0,32.0159,32.0407,32.0076,32.0241,207558.0
2021-06-01 11:25:00,38.7,38.7,38.67,38.69,87408.0,32.0241,32.0241,31.9993,32.0159,87408.0
2021-06-01 11:30:00,38.69,38.69,38.65,38.66,148331.0,32.0159,32.0159,31.9828,31.991,148331.0
2021-06-01 11:35:00,38.66,38.67,38.65,38.66,94701.0,31.991,31.9993,31.9828,31.991,94701.0
2021-06-01 11:40:00,38.65,38.69,38.65,38.66,168179.0,31.9828,32.0159,31.9828,31.991,168179.0
2021-06-01 11:45:00,38.66,38.66,38.64,38.65,114415.0,31.991,31.991,31.9745,31.9828,114415.0
2021-06-01 11:50:00,38.65,38.65,38.6,38.62,163431.0,31.9828,31.9828,31.9414,31.9579,163431.0
2021-06-01 11:55:00,38.62,38.63,38.6,38.61,83849.0,31.9579,31.9662,31.9414,31.9497,83849.0
2021-06-01 12:00:00,38.61,38.62,38.59,38.62,144497.0,31.9497,31.9579,31.9331,31.9579,144497.0
2021-06-01 12:05:00,38.62,38.64,38.6,38.62,219991.0,31.9579,31.9745,31.9414,31.9579,219991.0
2021-06-01 12:10:00,38.62,38.63,38.61,38.62,62452.0,31.9579,31.9662,31.9497,31.9579,62452.0
2021-06-01 12:15:00,38.62,38.63,38.57,38.59,171215.0,31.9579,31.9662,31.9166,31.9331,171215.0
2021-06-01 12:20:00,38.59,38.6,38.56,38.56,186689.0,31.9331,31.9414,31.9083,31.9083,186689.0
2021-06-01 12:25:00,38.57,38.57,38.56,38.57,60773.0,31.9166,31.9166,31.9083,31.9166,60773.0
2021-06-01 12:30:00,38.57,38.57,38.52,38.54,169258.0,31.9166,31.9166,31.8752,31.8917,169258.0
2021-06-01 12:35:00,38.54,38.55,38.53,38.55,139819.0,31.8917,31.9,31.8835,31.9,139819.0
2021-06-01 12:40:00,38.55,38.57,38.53,38.57,116828.0,31.9,31.9166,31.8835,31.9166,116828.0
2021-06-01 12:45:00,38.57,38.58,38.56,38.57,84443.0,31.9166,31.9248,31.9083,31.9166,84443.0
2021-06-01 12:50:00,38.57,38.57,38.55,38.56,64028.0,31.9166,31.9166,31.9,31.9083,64028.0
2021-06-01 12:55:00,38.55,38.57,38.53,38.55,135965.0,31.9,31.9166,31.8835,31.9,135965.0
2021-06-01 13:00:00,38.55,38.57,38.55,38.56,75090.0,31.9,31.9166,31.9,31.9083,75090.0
2021-06-01 13:05:00,38.57,38.6,38.55,38.59,125888.0,31.9166,31.9414,31.9,31.9331,125888.0
2021-06-01 13:10:00,38.59,38.61,38.58,38.59,144938.0,31.9331,31.9497,31.9248,31.9331,144938.0
2021-06-01 13:15:00,38.59,38.59,38.57,38.57,96296.0,31.9331,31.9331,31.9166,31.9166,96296.0
2021-06-01 13:20:00,38.58,38.6,38.57,38.59,92415.0,31.9248,31.9414,31.9166,31.9331,92415.0
2021-06-01 13:25:00,38.6,38.61,38.56,38.58,100595.0,31.9414,31.9497,31.9083,31.9248,100595.0
2021-06-01 13:30:00,38.58,38.6,38.57,38.6,58203.0,31.9248,31.9414,31.9166,31.9414,58203.0
2021-06-01 13:35:00,38.6,38.62,38.59,38.62,86619.0,31.9414,31.9579,31.9331,31.9579,86619.0
2021-06-01 13:40:00,38.62,38.62,38.59,38.61,118915.0,31.9579,31.9579,31.9331,31.9497,118915.0
2021-06-01 13:45:00,38.61,38.62,38.59,38.62,101378.0,31.9497,31.9579,31.9331,31.9579,101378.0
2021-06-01 13:50:00,38.62,38.63,38.6,38.61,65235.0,31.9579,31.9662,31.9414,31.9497,65235.0
2021-06-01 13:55:00,38.61,38.64,38.6,38.63,140168.0,31.9497,31.9745,31.9414,31.9662,140168.0
2021-06-01 14:00:00,38.63,38.64,38.62,38.64,105360.0,31.9662,31.9745,31.9579,31.9745,105360.0
2021-06-01 14:05:00,38.64,38.67,38.63,38.64,129839.0,31.9745,31.9993,31.9662,31.9745,129839.0
2021-06-01 14:10:00,38.64,38.65,38.63,38.65,70796.0,31.9745,31.9828,31.9662,31.9828,70796.0
2021-06-01 14:15:00,38.65,38.66,38.64,38.65,65334.0,31.9828,31.991,31.9745,31.9828,65334.0
2021-06-01 14:20:00,38.65,38.65,38.63,38.64,108089.0,31.9828,31.9828,31.9662,31.9745,108089.0
2021-06-01 14:25:00,38.65,38.67,38.64,38.67,61221.0,31.9828,31.9993,31.9745,31.9993,61221.0
2021-06-01 14:30:00,38.67,38.69,38.66,38.66,100722.0,31.9993,32.0159,31.991,31.991,100722.0
2021-06-01 14:35:00,38.66,38.68,38.66,38.68,55817.0,31.991,32.0076,31.991,32.0076,55817.0
2021-06-01 14:40:00,38.67,38.68,38.64,38.64,106965.0,31.9993,32.0076,31.9745,31.9745,106965.0
2021-06-01 14:45:00,38.65,38.68,38.64,38.66,107708.0,31.9828,32.0076,31.9745,31.991,107708.0
2021-06-01 14:50:00,38.66,38.66,38.64,38.65,84760.0,31.991,31.991,31.9745,31.9828,84760.0
2021-06-01 14:55:00,38.65,38.65,38.63,38.64,66928.0,31.9828,31.9828,31.9662,31.9745,66928.0
2021-06-01 15:00:00,38.64,38.65,38.63,38.65,75334.0,31.9745,31.9828,31.9662,31.9828,75334.0
2021-06-01 15:05:00,38.65,38.65,38.62,38.64,143923.0,31.9828,31.9828,31.9579,31.9745,143923.0
2021-06-01 15:10:00,38.64,38.64,38.62,38.63,103438.0,31.9745,31.9745,31.9579,31.9662,103438.0
2021-06-01 15:15:00,38.63,38.63,38.62,38.63,48664.0,31.9662,31.9662,31.9579,31.9662,48664.0
2021-06-01 15:20:00,38.63,38.63,38.61,38.62,140733.0,31.9662,31.9662,31.9497,31.9579,140733.0
2021-06-01 15:25:00,38.62,38.62,38.57,38.6,327555.0,31.9579,31.9579,31.9166,31.9414,327555.0
2021-06-01 15:30:00,38.6,38.6,38.54,38.56,229383.0,31.9414,31.9414,31.8917,31.9083,229383.0
2021-06-01 15:35:00,38.55,38.56,38.5,38.51,207737.0,31.9,31.9083,31.8586,31.8669,207737.0
2021-06-01 15:40:00,38.52,38.53,38.5,38.51,167123.0,31.8752,31.8835,31.8586,31.8669,167123.0
2021-06-01 15:45:00,38.51,38.55,38.5,38.55,261472.0,31.8669,31.9,31.8586,31.9,261472.0
2021-06-01 15:50:00,38.55,38.58,38.52,38.58,494653.0,31.9,31.9248,31.8752,31.9248,494653.0
2021-06-01 15:55:00,38.58,38.62,38.49,38.5,1510438.0,31.9248,31.9579,31.8504,31.8586,1510438.0
2021-06-02 09:30:00,38.64,38.75,38.54,38.75,704802.0,31.9745,32.0655,31.8917,32.0655,704802.0
2021-06-02 09:35:00,38.75,38.76,38.66,38.71,334445.0,32.0655,32.0738,31.991,32.0324,334445.0
2021-06-02 09:40:00,38.71,38.83,38.68,38.79,392331.0,32.0324,32.1317,32.0076,32.0986,392331.0
2021-06-02 09:45:00,38.79,38.89,38.76,38.88,321397.0,32.0986,32.1814,32.0738,32.1731,321397.0
2021-06-02 09:50:00,38.87,38.9,38.85,38.88,226354.0,32.1648,32.1896,32.1483,32.1731,226354.0
2021-06-02 09:55:00,38.88,38.93,38.87,38.89,351137.0,32.1731,32.2145,32.1648,32.1814,351137.0
2021-06-02 10:00:00,38.89,38.9,38.81,38.81,282255.0,32.1814,32.1896,32.1152,32.1152,282255.0
2021-06-02 10:05:00,38.82,38.89,38.81,38.86,215336.0,32.1234,32.1814,32.1152,32.1565,215336.0
2021-06-02 10:10:00,38.86,38.89,38.82,38.88,298341.0,32.1565,32.1814,32.1234,32.1731,298341.0
2021-06-02 10:15:00,38.88,38.91,38.87,38.88,200463.0,32.1731,32.1979,32.1648,32.1731,200463.0
2021-06-02 10:20:00,38.88,38.9,38.87,38.9,214061.0,32.1731,32.1896,32.1648,32.1896,214061.0
2021-06-02 10:25:00,38.9,38.91,38.86,38.89,336130.0,32.1896,32.1979,32.1565,32.1814,336130.0
2021-06-02 10:30:00,38.89,38.9,38.87,38.89,251440.0,32.1814,32.1896,32.1648,32.1814,251440.0
2021-06-02 10:35:00,38.89,38.89,38.83,38.85,234070.0,32.1814,32.1814,32.1317,32.1483,234070.0
2021-06-02 10:40:00,38.84,38.86,38.77,38.79,236428.0,32.14,32.1565,32.0821,32.0986,236428.0
2021-06-02 10:45:00,38.8,38.82,38.78,38.79,122373.0,32.1069,32.1234,32.0903,32.0986,122373.0
2021-06-02 10:50:00,38.79,38.8,38.77,38.8,161956.0,32.0986,32.1069,32.0821,32.1069,161956.0
2021-06-02 10:55:00,38.8,38.8,38.78,38.79,131902.0,32.1069,32.1069,32.0903,32.0986,131902.0
2021-06-02 11:00:00,38.78,38.83,38.77,38.81,186258.0,32.0903,32.1317,32.0821,32.1152,186258.0
2021-06-02 11:05:00,38.81,38.81,38.78,38.81,110485.0,32.1152,32.1152,32.0903,32.1152,110485.0
2021-06-02 11:10:00,38.81,38.84,38.8,38.83,118556.0,32.1152,32.14,32.1069,32.1317,118556.0
2021-06-02 11:15:00,38.83,38.87,38.82,38.87,211076.0,32.1317,32.1648,32.1234,32.1648,211076.0
2021-06-02 11:20:00,38.87,38.88,38.84,38.84,124227.0,32.1648,32.1731,32.14,32.14,124227.0
2021-06-02 11:25:00,38.84,38.85,38.82,38.84,103697.0,32.14,32.1483,32.1234,32.14,103697.0
2021-06-02 11:30:00,38.83,38.87,38.83,38.87,85184.0,32.1317,32.1648,32.1317,32.1648,85184.0
2021-06-02 11:35:00,38.87,38.87,38.82,38.84,187947.0,32.1648,32.1648,32.1234,32.14,187947.0
2021-06-02 11:40:00,38.82,38.84,38.81,38.84,77950.0,32.1234,32.14,32.1152,32.14,77950.0
2021-06-02 11:45:00,38.83,38.86,38.82,38.83,176760.0,32.1317,32.1565,32.1234,32.1317,176760.0
2021-06-02 11:50:00,38.83,38.84,38.79,38.81,198275.0,32.1317,32.14,32.0986,32.1152,198275.0
2021-06-02 11:55:00,38.81,38.82,38.8,38.82,79234.0,32.1152,32.1234,32.1069,32.1234,79234.0
2021-06-02 12:00:00,38.82,38.82,38.79,38.8,124371.0,32.1234,32.1234,32.0986,32.1069,124371.0
2021-06-02 12:05:00,38.8,38.84,38.79,38.82,118019.0,32.1069,32.14,32.0986,32.1234,118019.0
2021-06-02 12:10:00,38.82,38.82,38.79,38.8,102654.0,32.1234,32.1234,32.0986,32.1069,102654.0
2021-06-02 12:15:00,38.81,38.83,38.8,38.83,95670.0,32.1152,32.1317,32.1069,32.1317,95670.0
2021-06-02 12:20:00,38.83,38.83,38.81,38.83,132348.0,32.1317,32.1317,32.1152,32.1317,132348.0
2021-06-02 12:25:00,38.83,38.86,38.82,38.86,101144.0,32.1317,32.1565,32.1234,32.1565,101144.0
2021-06-02 12:30:00,38.86,38.86,38.8,38.81,149489.0,32.1565,32.1565,32.1069,32.1152,149489.0
2021-06-02 12:35:00,38.81,38.82,38.8,38.8,73885.0,32.1152,32.1234,32.1069,32.1069,73885.0
2021-06-02 12:40:00,38.8,38.81,38.77,38.77,107536.0,32.1069,32.1152,32.0821,32.0821,107536.0
2021-06-02 12:45:00,38.77,38.79,38.77,38.78,79602.0,32.0821,32.0986,32.0821,32.0903,79602.0
2021-06-02 12:50:00,38.79,38.79,38.76,38.77,90998.0,32.0986,32.0986,32.0738,32.0821,90998.0
2021-06-02 12:55:00,38.77,38.79,38.76,38.77,95482.0,32.0821,32.0986,32.0738,32.0821,95482.0
2021-06-02 13:00:00,38.76,38.79,38.76,38.79,45027.0,32.0738,32.0986,32.0738,32.0986,45027.0
2021-06-02 13:05:00,38.79,38.79,38.75,38.77,124438.0,32.0986,32.0986,32.0655,32.0821,124438.0
2021-06-02 13:10:00,38.76,38.78,38.73,38.74,114765.0,32.0738,32.0903,32.049,32.0572,114765.0
2021-06-02 13:15:00,38.75,38.77,38.74,38.76,101553.0,32.0655,32.0821,32.0572,32.0738,101553.0
2021-06-02 13:20:00,38.76,38.76,38.74,38.75,77618.0,32.0738,32.0738,32.0572,32.0655,77618.0
2021-06-02 13:25:00,38.75,38.77,38.75,38.77,113760.0,32.0655,32.0821,32.0655,32.0821,113760.0
2021-06-02 13:30:00,38.77,38.77,38.74,38.75,88694.0,32.0821,32.0821,32.0572,32.0655,88694.0
2021-06-02 13:35:00,38.74,38.78,38.74,38.77,127342.0,32.0572,32.0903,32.0572,32.0821,127342.0
2021-06-02 13:40:00,38.78,38.79,38.75,38.79,126041.0,32.0903,32.0986,32.0655,32.0986,126041.0
2021-06-02 13:45:00,38.79,38.8,38.78,38.79,78669.0,32.0986,32.1069,32.0903,32.0986,78669.0
2021-06-02 13:50:00,38.8,38.83,38.79,38.83,91550.0,32.1069,32.1317,32.0986,32.1317,91550.0
2021-06-02 13:55:00,38.82,38.84,38.81,38.82,96933.0,32.1234,32.14,32.1152,32.1234,96933.0
2021-06-02 14:00:00,38.83,38.84,38.81,38.83,113315.0,32.1317,32.14,32.1152,32.1317,113315.0
2021-06-02 14:05:00,38.82,38.83,38.76,38.77,154521.0,32.1234,32.1317,32.0738,32.0821,154521.0
2021-06-02 14:10:00,38.77,38.78,38.76,38.78,99526.0,32.0821,32.0903,32.0738,32.0903,99526.0
2021-06-02 14:15:00,38.77,38.78,38.76,38.78,86368.0,32.0821,32.0903,32.0738,32.0903,86368.0
2021-06-02 14:20:00,38.78,38.78,38.76,38.76,86863.0,32.0903,32.0903,32.0738,32.0738,86863.0
2021-06-02 14:25:00,38.77,38.77,38.75,38.76,93182.0,32.0821,32.0821,32.0655,32.0738,93182.0
2021-06-02 14:30:00,38.76,38.77,38.73,38.77,194196.0,32.0738,32.0821,32.049,32.0821,194196.0
2021-06-02 14:35:00,38.77,38.78,38.76,38.77,81406.0,32.0821,32.0903,32.0738,32.0821,81406.0
2021-06-02 14:40:00,38.77,38.79,38.77,38.79,118031.0,32.0821,32.0986,32.0821,32.0986,118031.0
2021-06-02 14:45:00,38.79,38.8,38.77,38.78,148826.0,32.0986,32.1069,32.0821,32.0903,148826.0
2021-06-02 14:50:00,38.79,38.79,38.76,38.77,136059.0,32.0986,32.0986,32.0738,32.0821,136059.0
2021-06-02 14:55:00,38.77,38.79,38.76,38.79,95785.0,32.0821,32.0986,32.0738,32.0986,95785.0
2021-06-02 15:00:00,38.79,38.81,38.78,38.8,133975.0,32.0986,32.1152,32.0903,32.1069,133975.0
2021-06-02 15:05:00,38.8,38.82,38.79,38.8,151304.0,32.1069,32.1234,32.0986,32.1069,151304.0
2021-06-02 15:10:00,38.8,38.81,38.79,38.8,117241.0,32.1069,32.1152,32.0986,32.1069,117241.0
2021-06-02 15:15:00,38.8,38.83,38.79,38.82,150616.0,32.1069,32.1317,32.0986,32.1234,150616.0
2021-06-02 15:20:00,38.82,38.83,38.79,38.8,245855.0,32.1234,32.1317,32.0986,32.1069,245855.0
2021-06-02 15:25:00,38.8,38.8,38.73,38.73,215131.0,32.1069,32.1069,32.049,32.049,215131.0
2021-06-02 15:30:00,38.73,38.74,38.71,38.73,200699.0,32.049,32.0572,32.0324,32.049,200699.0
2021-06-02 15:35:00,38.73,38.75,38.69,38.71,349654.0,32.049,32.0655,32.0159,32.0324,349654.0
2021-06-02 15:40:00,38.72,38.74,38.71,38.74,213316.0,32.0407,32.0572,32.0324,32.0572,213316.0
2021-06-02 15:45:00,38.73,38.74,38.68,38.69,335908.0,32.049,32.0572,32.0076,32.0159,335908.0
2021-06-02 15:50:00,38.69,38.72,38.67,38.7,461298.0,32.0159,32.0407,31.9993,32.0241,461298.0
2021-06-02 15:55:00,38.7,38.8,38.67,38.8,1328225.0,32.0241,32.1069,31.9993,32.1069,1328225.0
2021-06-03 09:30:00,38.76,38.97,38.73,38.93,693586.0,32.0738,32.2476,32.049,32.2145,693586.0
2021-06-03 09:35:00,38.92,39.04,38.92,38.94,330432.0,32.2062,32.3055,32.2062,32.2227,330432.0
2021-06-03 09:40:00,38.93,38.97,38.71,38.72,284709.0,32.2145,32.2476,32.0324,32.0407,284709.0
2021-06-03 09:45:00,38.71,38.72,38.63,38.66,320229.0,32.0324,32.0407,31.9662,31.991,320229.0
2021-06-03 09:50:00,38.66,38.74,38.64,38.73,165463.0,31.991,32.0572,31.9745,32.049,165463.0
2021-06-03 09:55:00,38.73,38.77,38.64,38.76,332815.0,32.049,32.0821,31.9745,32.0738,332815.0
2021-06-03 10:00:00,38.76,38.9,38.74,38.89,268740.0,32.0738,32.1896,32.0572,32.1814,268740.0
2021-06-03 10:05:00,38.88,38.94,38.87,38.91,250111.0,32.1731,32.2227,32.1648,32.1979,250111.0
2021-06-03 10:10:00,38.91,38.95,38.9,38.93,183160.0,32.1979,32.231,32.1896,32.2145,183160.0
2021-06-03 10:15:00,38.92,38.95,38.89,38.91,149414.0,32.2062,32.231,32.1814,32.1979,149414.0
2021-06-03 10:20:00,38.9,38.92,38.87,38.89,191624.0,32.1896,32.2062,32.1648,32.1814,191624.0
2021-06-03 10:25:00,38.89,38.89,38.76,38.78,146112.0,32.1814,32.1814,32.0738,32.0903,146112.0
2021-06-03 10:30:00,38.79,38.83,38.77,38.79,175327.0,32.0986,32.1317,32.0821,32.0986,175327.0
2021-06-03 10:35:00,38.79,38.88,38.79,38.86,120412.0,32.0986,32.1731,32.0986,32.1565,120412.0
2021-06-03 10:40:00,38.86,38.87,38.81,38.84,144927.0,32.1565,32.1648,32.1152,32.14,144927.0
2021-06-03 10:45:00,38.84,38.89,38.83,38.87,161643.0,32.14,32.1814,32.1317,32.1648,161643.0
2021-06-03 10:50:00,38.86,38.92,38.86,38.91,90987.0,32.1565,32.2062,32.1565,32.1979,90987.0
2021-06-03 10:55:00,38.91,38.95,38.9,38.93,115983.0,32.1979,32.231,32.1896,32.2145,115983.0
2021-06-03 11:00:00,38.93,38.94,38.88,38.91,121844.0,32.2145,32.2227,32.1731,32.1979,121844.0
2021-06-03 11:05:00,38.91,38.95,38.9,38.95,136079.0,32.1979,32.231,32.1896,32.231,136079.0
2021-06-03 11:10:00,38.94,38.96,38.91,38.91,148988.0,32.2227,32.2393,32.1979,32.1979,148988.0
2021-06-03 11:15:00,38.91,38.93,38.87,38.88,117446.0,32.1979,32.2145,32.1648,32.1731,117446.0
2021-06-03 11:20:00,38.88,38.88,38.84,38.85,75362.0,32.1731,32.1731,32.14,32.1483,75362.0
2021-06-03 11:25:00,38.86,38.89,38.85,38.87,111317.0,32.1565,32.1814,32.1483,32.1648,111317.0
2021-06-03 11:30:00,38.87,38.88,38.85,38.85,96334.0,32.1648,32.1731,32.1483,32.1483,96334.0
2021-06-03 11:35:00,38.85,38.87,38.82,38.83,76899.0,32.1483,32.1648,32.1234,32.1317,76899.0
2021-06-03 11:40:00,38.84,38.84,38.8,38.83,112039.0,32.14,32.14,32.1069,32.1317,112039.0
2021-06-03 11:45:00,38.82,38.85,38.81,38.83,84338.0,32.1234,32.1483,32.1152,32.1317,84338.0
2021-06-03 11:50:00,38.83,38.84,38.8,38.84,113787.0,32.1317,32.14,32.1069,32.14,113787.0
2021-06-03 11:55:00,38.84,38.85,38.82,38.83,75135.0,32.14,32.1483,32.1234,32.1317,75135.0
2021-06-03 12:00:00,38.83,38.85,38.81,38.81,71901.0,32.1317,32.1483,32.1152,32.1152,71901.0
2021-06-03 12:05:00,38.82,38.83,38.8,38.82,68418.0,32.1234,32.1317,32.1069,32.1234,68418.0
2021-06-03 12:10:00,38.82,38.85,38.81,38.84,125332.0,32.1234,32.1483,32.1152,32.14,125332.0
2021-06-03 12:15:00,38.84,38.86,38.82,38.84,88978.0,32.14,32.1565,32.1234,32.14,88978.0
2021-06-03 12:20:00,38.85,38.85,38.81,38.83,79142.0,32.1483,32.1483,32.1152,32.1317,79142.0
2021-06-03 12:25:00,38.82,38.85,38.82,38.84,124110.0,32.1234,32.1483,32.1234,32.14,124110.0
2021-06-03 12:30:00,38.84,38.85,38.82,38.84,103073.0,32.14,32.1483,32.1234,32.14,103073.0
2021-06-03 12:35:00,38.83,38.87,38.83,38.86,56044.0,32.1317,32.1648,32.1317,32.1565,56044.0
2021-06-03 12:40:00,38.87,38.89,38.86,38.89,61687.0,32.1648,32.1814,32.1565,32.1814,61687.0
2021-06-03 12:45:00,38.89,38.89,38.87,38.89,84324.0,32.1814,32.1814,32.1648,32.1814,84324.0
2021-06-03 12:50:00,38.88,38.89,38.86,38.87,63785.0,32.1731,32.1814,32.1565,32.1648,63785.0
2021-06-03 12:55:00,38.87,38.89,38.85,38.88,96306.0,32.1648,32.1814,32.1483,32.1731,96306.0
2021-06-03 13:00:00,38.89,38.9,38.87,38.89,95776.0,32.1814,32.1896,32.1648,32.1814,95776.0
2021-06-03 13:05:00,38.88,38.92,38.87,38.92,126084.0,32.1731,32.2062,32.1648,32.2062,126084.0
2021-06-03 13:10:00,38.92,38.93,38.9,38.91,66431.0,32.2062,32.2145,32.1896,32.1979,66431.0
2021-06-03 13:15:00,38.91,38.93,38.91,38.92,47579.0,32.1979,32.2145,32.1979,32.2062,47579.0
2021-06-03 13:20:00,38.93,38.93,38.92,38.93,31448.0,32.2145,32.2145,32.2062,32.2145,31448.0
2021-06-03 13:25:00,38.93,38.96,38.92,38.92,146262.0,32.2145,32.2393,32.2062,32.2062,146262.0
2021-06-03 13:30:00,38.92,38.93,38.91,38.92,76481.0,32.2062,32.2145,32.1979,32.2062,76481.0
2021-06-03 13:35:00,38.91,38.93,38.91,38.93,71424.0,32.1979,32.2145,32.1979,32.2145,71424.0
2021-06-03 13:40:00,38.93,38.95,38.92,38.95,45001.0,32.2145,32.231,32.2062,32.231,45001.0
2021-06-03 13:45:00,38.95,38.96,38.93,38.96,84897.0,32.231,32.2393,32.2145,32.2393,84897.0
2021-06-03 13:50:00,38.95,38.96,38.95,38.95,63014.0,32.231,32.2393,32.231,32.231,63014.0
2021-06-03 13:55:00,38.95,38.96,38.94,38.95,58655.0,32.231,32.2393,32.2227,32.231,58655.0
2021-06-03 14:00:00,38.94,38.96,38.93,38.95,112524.0,32.2227,32.2393,32.2145,32.231,112524.0
2021-06-03 14:05:00,38.96,38.96,38.93,38.93,57777.0,32.2393,32.2393,32.2145,32.2145,57777.0
2021-06-03 14:10:00,38.94,38.97,38.93,38.96,104977.0,32.2227,32.2476,32.2145,32.2393,104977.0
2021-06-03 14:15:00,38.96,38.96,38.92,38.94,95618.0,32.2393,32.2393,32.2062,32.2227,95618.0
2021-06-03 14:20:00,38.94,38.95,38.93,38.94,63719.0,32.2227,32.231,32.2145,32.2227,63719.0
2021-06-03 14:25:00,38.94,38.94,38.91,38.91,70570.0,32.2227,32.2227,32.1979,32.1979,70570.0
2021-06-03 14:30:00,38.91,38.92,38.9,38.9,63450.0,32.1979,32.2062,32.1896,32.1896,63450.0
2021-06-03 14:35:00,38.91,38.92,38.89,38.9,131310.0,32.1979,32.2062,32.1814,32.1896,131310.0
2021-06-03 14:40:00,38.91,38.93,38.9,38.91,113320.0,32.1979,32.2145,32.1896,32.1979,113320.0
2021-06-03 14:45:00,38.91,38.92,38.89,38.91,115084.0,32.1979,32.2062,32.1814,32.1979,115084.0
2021-06-03 14:50:00,38.9,38.91,38.89,38.89,81196.0,32.1896,32.1979,32.1814,32.1814,81196.0
2021-06-03 14:55:00,38.9,38.91,38.89,38.89,120756.0,32.1896,32.1979,32.1814,32.1814,120756.0
2021-06-03 15:00:00,38.9,38.91,38.89,38.91,92762.0,32.1896,32.1979,32.1814,32.1979,92762.0
2021-06-03 15:05:00,38.9,38.91,38.9,38.91,85320.0,32.1896,32.1979,32.1896,32.1979,85320.0
2021-06-03 15:10:00,38.91,38.94,38.9,38.91,159765.0,32.1979,32.2227,32.1896,32.1979,159765.0
2021-06-03 15:15:00,38.91,38.94,38.91,38.92,117741.0,32.1979,32.2227,32.1979,32.2062,117741.0
2021-06-03 15:20:00,38.92,38.93,38.91,38.92,95889.0,32.2062,32.2145,32.1979,32.2062,95889.0
2021-06-03 15:25:00,38.93,38.95,38.91,38.95,124823.0,32.2145,32.231,32.1979,32.231,124823.0
2021-06-03 15:30:00,38.95,38.99,38.94,38.98,170213.0,32.231,32.2641,32.2227,32.2558,170213.0
2021-06-03 15:35:00,38.98,39.0,38.98,39.0,102863.0,32.2558,32.2724,32.2558,32.2724,102863.0
2021-06-03 15:40:00,38.99,39.02,38.98,38.98,369050.0,32.2641,32.2889,32.2558,32.2558,369050.0
2021-06-03 15:45:00,38.98,38.99,38.96,38.97,231046.0,32.2558,32.2641,32.2393,32.2476,231046.0
2021-06-03 15:50:00,38.96,38.97,38.92,38.93,362209.0,32.2393,32.2476,32.2062,32.2145,362209.0
2021-06-03 15:55:00,38.93,38.98,38.92,38.97,950927.0,32.2145,32.2558,32.2062,32.2476,950927.0
2021-06-04 09:30:00,39.05,39.16,39.04,39.11,945725.0,32.3138,32.4048,32.3055,32.3634,945725.0
2021-06-04 09:35:00,39.11,39.11,39.01,39.02,344117.0,32.3634,32.3634,32.2807,32.2889,344117.0
2021-06-04 09:40:00,39.02,39.15,39.01,39.15,404595.0,32.2889,32.3965,32.2807,32.3965,404595.0
2021-06-04 09:45:00,39.15,39.17,39.09,39.14,549092.0,32.3965,32.4131,32.3469,32.3882,549092.0
2021-06-04 09:50:00,39.14,39.24,39.14,39.24,601998.0,32.3882,32.471,32.3882,32.471,601998.0
2021-06-04 09:55:00,39.23,39.35,39.23,39.31,466576.0,32.4627,32.562,32.4627,32.5289,466576.0
2021-06-04 10:00:00,39.31,39.43,39.3,39.36,466318.0,32.5289,32.6282,32.5206,32.5703,466318.0
2021-06-04 10:05:00,39.35,39.39,39.3,39.34,313825.0,32.562,32.5951,32.5206,32.5537,313825.0
2021-06-04 10:10:00,39.34,39.38,39.31,39.37,208987.0,32.5537,32.5868,32.5289,32.5786,208987.0
2021-06-04 10:15:00,39.37,39.39,39.32,39.37,275959.0,32.5786,32.5951,32.5372,32.5786,275959.0
2021-06-04 10:20:00,39.37,39.4,39.35,39.37,203268.0,32.5786,32.6034,32.562,32.5786,203268.0
2021-06-04 10:25:00,39.37,39.39,39.34,39.34,200772.0,32.5786,32.5951,32.5537,32.5537,200772.0
2021-06-04 10:30:00,39.34,39.41,39.33,39.39,355142.0,32.5537,32.6117,32.5455,32.5951,355142.0
2021-06-04 10:35:00,39.38,39.4,39.37,39.39,170679.0,32.5868,32.6034,32.5786,32.5951,170679.0
2021-06-04 10:40:00,39.39,39.4,39.36,39.37,166936.0,32.5951,32.6034,32.5703,32.5786,166936.0
2021-06-04 10:45:00,39.37,39.39,39.33,39.35,167579.0,32.5786,32.5951,32.5455,32.562,167579.0
2021-06-04 10:50:00,39.35,39.4,39.34,39.4,142385.0,32.562,32.6034,32.5537,32.6034,142385.0
2021-06-04 10:55:00,39.4,39.45,39.39,39.44,184959.0,32.6034,32.6448,32.5951,32.6365,184959.0
2021-06-04 11:00:00,39.45,39.5,39.44,39.47,434209.0,32.6448,32.6861,32.6365,32.6613,434209.0
2021-06-04 11:05:00,39.47,39.47,39.43,39.45,92273.0,32.6613,32.6613,32.6282,32.6448,92273.0
2021-06-04 11:10:00,39.45,39.48,39.43,39.47,161587.0,32.6448,32.6696,32.6282,32.6613,161587.0
2021-06-04 11:15:00,39.47,39.48,39.43,39.45,116678.0,32.6613,32.6696,32.6282,32.6448,116678.0
2021-06-04 11:20:00,39.45,39.47,39.43,39.44,154514.0,32.6448,32.6613,32.6282,32.6365,154514.0
2021-06-04 11:25:00,39.44,39.45,39.37,39.39,155340.0,32.6365,32.6448,32.5786,32.5951,155340.0
2021-06-04 11:30:00,39.39,39.4,39.35,39.36,121958.0,32.5951,32.6034,32.562,32.5703,121958.0
2021-06-04 11:35:00,39.36,39.36,39.33,39.34,142853.0,32.5703,32.5703,32.5455,32.5537,142853.0
2021-06-04 11:40:00,39.34,39.34,39.3,39.34,134536.0,32.5537,32.5537,32.5206,32.5537,134536.0
2021-06-04 11:45:00,39.34,39.35,39.31,39.34,108339.0,32.5537,32.562,32.5289,32.5537,108339.0
2021-06-04 11:50:00,39.34,39.34,39.31,39.31,109682.0,32.5537,32.5537,32.5289,32.5289,109682.0
2021-06-04 11:55:00,39.32,39.32,39.3,39.31,90196.0,32.5372,32.5372,32.5206,32.5289,90196.0
2021-06-04 12:00:00,39.3,39.33,39.3,39.33,75321.0,32.5206,32.5455,32.5206,32.5455,75321.0
2021-06-04 12:05:00,39.33,39.34,39.3,39.34,133073.0,32.5455,32.5537,32.5206,32.5537,133073.0
2021-06-04 12:10:00,39.34,39.34,39.3,39.31,77311.0,32.5537,32.5537,32.5206,32.5289,77311.0
2021-06-04 12:15:00,39.3,39.32,39.28,39.29,93528.0,32.5206,32.5372,32.5041,32.5124,93528.0
2021-06-04 12:20:00,39.29,39.29,39.23,39.25,123572.0,32.5124,32.5124,32.4627,32.4793,123572.0
2021-06-04 12:25:00,39.24,39.25,39.21,39.23,114579.0,32.471,32.4793,32.4462,32.4627,114579.0
2021-06-04 12:30:00,39.24,39.27,39.23,39.27,90945.0,32.471,32.4958,32.4627,32.4958,90945.0
2021-06-04 12:35:00,39.27,39.28,39.23,39.25,132753.0,32.4958,32.5041,32.4627,32.4793,132753.0
2021-06-04 12:40:00,39.25,39.26,39.24,39.26,81678.0,32.4793,32.4875,32.471,32.4875,81678.0
2021-06-04 12:45:00,39.26,39.28,39.24,39.25,103645.0,32.4875,32.5041,32.471,32.4793,103645.0
2021-06-04 12:50:00,39.25,39.25,39.22,39.24,73838.0,32.4793,32.4793,32.4544,32.471,73838.0
2021-06-04 12:55:00,39.25,39.25,39.23,39.23,219237.0,32.4793,32.4793,32.4627,32.4627,219237.0
2021-06-04 13:00:00,39.23,39.26,39.23,39.26,118694.0,32.4627,32.4875,32.4627,32.4875,118694.0
2021-06-04 13:05:00,39.26,39.27,39.25,39.27,145835.0,32.4875,32.4958,32.4793,32.4958,145835.0
2021-06-04 13:10:00,39.27,39.27,39.25,39.27,106908.0,32.4958,32.4958,32.4793,32.4958,106908.0
2021-06-04 13:15:00,39.26,39.27,39.18,39.18,141014.0,32.4875,32.4958,32.4213,32.4213,141014.0
2021-06-04 13:20:00,39.19,39.19,39.17,39.19,55099.0,32.4296,32.4296,32.4131,32.4296,55099.0
2021-06-04 13:25:00,39.19,39.2,39.17,39.19,58271.0,32.4296,32.4379,32.4131,32.4296,58271.0
2021-06-04 13:30:00,39.19,39.2,39.15,39.17,154215.0,32.4296,32.4379,32.3965,32.4131,154215.0
2021-06-04 13:35:00,39.16,39.18,39.15,39.18,93227.0,32.4048,32.4213,32.3965,32.4213,93227.0
2021-06-04 13:40:00,39.18,39.2,39.17,39.19,79322.0,32.4213,32.4379,32.4131,32.4296,79322.0
2021-06-04 13:45:00,39.19,39.19,39.17,39.19,63327.0,32.4296,32.4296,32.4131,32.4296,63327.0
2021-06-04 13:50:00,39.18,39.2,39.16,39.2,72329.0,32.4213,32.4379,32.4048,32.4379,72329.0
2021-06-04 13:55:00,39.2,39.2,39.17,39.18,86131.0,32.4379,32.4379,32.4131,32.4213,86131.0
2021-06-04 14:00:00,39.18,39.2,39.17,39.2,64246.0,32.4213,32.4379,32.4131,32.4379,64246.0
2021-06-04 14:05:00,39.2,39.21,39.19,39.21,62850.0,32.4379,32.4462,32.4296,32.4462,62850.0
2021-06-04 14:10:00,39.21,39.22,39.18,39.2,86970.0,32.4462,32.4544,32.4213,32.4379,86970.0
2021-06-04 14:15:00,39.21,39.22,39.2,39.22,69832.0,32.4462,32.4544,32.4379,32.4544,69832.0
2021-06-04 14:20:00,39.22,39.22,39.19,39.21,150450.0,32.4544,32.4544,32.4296,32.4462,150450.0
2021-06-04 14:25:00,39.21,39.21,39.19,39.19,97936.0,32.4462,32.4462,32.4296,32.4296,97936.0
2021-06-04 14:30:00,39.2,39.21,39.16,39.16,133667.0,32.4379,32.4462,32.4048,32.4048,133667.0
2021-06-04 14:35:00,39.17,39.19,39.16,39.19,79851.0,32.4131,32.4296,32.4048,32.4296,79851.0
2021-06-04 14:40:00,39.19,39.19,39.16,39.19,61753.0,32.4296,32.4296,32.4048,32.4296,61753.0
2021-06-04 14:45:00,39.18,39.19,39.14,39.15,167381.0,32.4213,32.4296,32.3882,32.3965,167381.0
2021-06-04 14:50:00,39.15,39.18,39.14,39.16,200579.0,32.3965,32.4213,32.3882,32.4048,200579.0
2021-06-04 14:55:00,39.16,39.16,39.13,39.14,99282.0,32.4048,32.4048,32.38,32.3882,99282.0
2021-06-04 15:00:00,39.14,39.14,39.1,39.12,119992.0,32.3882,32.3882,32.3551,32.3717,119992.0
2021-06-04 15:05:00,39.12,39.12,39.1,39.12,66856.0,32.3717,32.3717,32.3551,32.3717,66856.0
2021-06-04 15:10:00,39.12,39.14,39.11,39.14,115672.0,32.3717,32.3882,32.3634,32.3882,115672.0
2021-06-04 15:15:00,39.14,39.16,39.14,39.16,71109.0,32.3882,32.4048,32.3882,32.4048,71109.0
2021-06-04 15:20:00,39.16,39.18,39.14,39.15,171230.0,32.4048,32.4213,32.3882,32.3965,171230.0
2021-06-04 15:25:00,39.15,39.17,39.15,39.16,132336.0,32.3965,32.4131,32.3965,32.4048,132336.0
2021-06-04 15:30:00,39.16,39.18,39.15,39.18,154058.0,32.4048,32.4213,32.3965,32.4213,154058.0
2021-06-04 15:35:00,39.18,39.18,39.16,39.18,261648.0,32.4213,32.4213,32.4048,32.4213,261648.0
2021-06-04 15:40:00,39.18,39.2,39.17,39.2,169348.0,32.4213,32.4379,32.4131,32.4379,169348.0
2021-06-04 15:45:00,39.19,39.2,39.15,39.16,295889.0,32.4296,32.4379,32.3965,32.4048,295889.0
2021-06-04 15:50:00,39.16,39.17,39.15,39.17,372540.0,32.4048,32.4131,32.3965,32.4131,372540.0
2021-06-04 15:55:00,39.16,39.17,39.12,39.14,801068.0,32.4048,32.4131,32.3717,32.3882,801068.0
2021-06-07 09:30:00,39.08,39.2,39.04,39.17,642690.0,32.3386,32.4379,32.3055,32.4131,642690.0
2021-06-07 09:35:00,39.17,39.21,39.16,39.18,189175.0,32.4131,32.4462,32.4048,32.4213,189175.0
2021-06-07 09:40:00,39.18,39.3,39.17,39.29,230270.0,32.4213,32.5206,32.4131,32.5124,230270.0
2021-06-07 09:45:00,39.29,39.29,39.18,39.19,334040.0,32.5124,32.5124,32.4213,32.4296,334040.0
2021-06-07 09:50:00,39.18,39.26,39.18,39.25,212473.0,32.4213,32.4875,32.4213,32.4793,212473.0
2021-06-07 09:55:00,39.25,39.28,39.23,39.25,213336.0,32.4793,32.5041,32.4627,32.4793,213336.0
2021-06-07 10:00:00,39.26,39.27,39.2,39.21,268247.0,32.4875,32.4958,32.4379,32.4462,268247.0
2021-06-07 10:05:00,39.21,39.25,39.2,39.24,172652.0,32.4462,32.4793,32.4379,32.471,172652.0
2021-06-07 10:10:00,39.25,39.28,39.23,39.28,284828.0,32.4793,32.5041,32.4627,32.5041,284828.0
2021-06-07 10:15:00,39.28,39.32,39.26,39.28,266849.0,32.5041,32.5372,32.4875,32.5041,266849.0
2021-06-07 10:20:00,39.28,39.29,39.26,39.28,117405.0,32.5041,32.5124,32.4875,32.5041,117405.0
2021-06-07 10:25:00,39.27,39.28,39.21,39.22,244135.0,32.4958,32.5041,32.4462,32.4544,244135.0
2021-06-07 10:30:00,39.21,39.24,39.19,39.24,173703.0,32.4462,32.471,32.4296,32.471,173703.0
2021-06-07 10:35:00,39.23,39.25,39.2,39.23,198349.0,32.4627,32.4793,32.4379,32.4627,198349.0
2021-06-07 10:40:00,39.24,39.24,39.22,39.23,138028.0,32.471,32.471,32.4544,32.4627,138028.0
2021-06-07 10:45:00,39.23,39.25,39.17,39.19,232393.0,32.4627,32.4793,32.4131,32.4296,232393.0
2021-06-07 10:50:00,39.19,39.3,39.17,39.2,450884.0,32.4296,32.5206,32.4131,32.4379,450884.0
2021-06-07 10:55:00,39.2,39.45,39.19,39.39,630445.0,32.4379,32.6448,32.4296,32.5951,630445.0
2021-06-07 11:00:00,39.39,39.39,39.29,39.3,263151.0,32.5951,32.5951,32.5124,32.5206,263151.0
2021-06-07 11:05:00,39.3,39.45,39.3,39.42,228952.0,32.5206,32.6448,32.5206,32.6199,228952.0
2021-06-07 11:10:00,39.41,39.48,39.39,39.46,274352.0,32.6117,32.6696,32.5951,32.653,274352.0
2021-06-07 11:15:00,39.45,39.52,39.44,39.48,463973.0,32.6448,32.7027,32.6365,32.6696,463973.0
2021-06-07 11:20:00,39.48,39.59,39.48,39.59,321120.0,32.6696,32.7606,32.6696,32.7606,321120.0
2021-06-07 11:25:00,39.59,39.6,39.49,39.49,366322.0,32.7606,32.7689,32.6779,32.6779,366322.0
2021-06-07 11:30:00,39.49,39.51,39.44,39.45,323136.0,32.6779,32.6944,32.6365,32.6448,323136.0
2021-06-07 11:35:00,39.45,39.5,39.45,39.48,195291.0,32.6448,32.6861,32.6448,32.6696,195291.0
2021-06-07 11:40:00,39.49,39.53,39.47,39.5,177268.0,32.6779,32.711,32.6613,32.6861,177268.0
2021-06-07 11:45:00,39.5,39.5,39.4,39.41,175823.0,32.6861,32.6861,32.6034,32.6117,175823.0
2021-06-07 11:50:00,39.41,39.43,39.37,39.37,125657.0,32.6117,32.6282,32.5786,32.5786,125657.0
2021-06-07 11:55:00,39.37,39.39,39.35,39.36,121111.0,32.5786,32.5951,32.562,32.5703,121111.0
2021-06-07 12:00:00,39.36,39.4,39.35,39.39,135906.0,32.5703,32.6034,32.562,32.5951,135906.0
2021-06-07 12:05:00,39.38,39.41,39.36,39.37,114073.0,32.5868,32.6117,32.5703,32.5786,114073.0
2021-06-07 12:10:00,39.37,39.4,39.35,39.39,82711.0,32.5786,32.6034,32.562,32.5951,82711.0
2021-06-07 12:15:00,39.39,39.42,39.37,39.41,108047.0,32.5951,32.6199,32.5786,32.6117,108047.0
2021-06-07 12:20:00,39.41,39.41,39.38,39.39,84401.0,32.6117,32.6117,32.5868,32.5951,84401.0
2021-06-07 12:25:00,39.38,39.39,39.36,39.39,133162.0,32.5868,32.5951,32.5703,32.5951,133162.0
2021-06-07 12:30:00,39.39,39.41,39.35,39.38,141470.0,32.5951,32.6117,32.562,32.5868,141470.0
2021-06-07 12:35:00,39.38,39.39,39.37,39.38,52331.0,32.5868,32.5951,32.5786,32.5868,52331.0
2021-06-07 12:40:00,39.39,39.4,39.38,39.38,91079.0,32.5951,32.6034,32.5868,32.5868,91079.0
2021-06-07 12:45:00,39.39,39.39,39.35,39.36,103265.0,32.5951,32.5951,32.562,32.5703,103265.0
2021-06-07 12:50:00,39.36,39.38,39.36,39.38,50211.0,32.5703,32.5868,32.5703,32.5868,50211.0
2021-06-07 12:55:00,39.38,39.39,39.37,39.39,85542.0,32.5868,32.5951,32.5786,32.5951,85542.0
2021-06-07 13:00:00,39.39,39.41,39.38,39.41,102787.0,32.5951,32.6117,32.5868,32.6117,102787.0
2021-06-07 13:05:00,39.41,39.43,39.4,39.41,65224.0,32.6117,32.6282,32.6034,32.6117,65224.0
2021-06-07 13:10:00,39.41,39.43,39.4,39.41,95617.0,32.6117,32.6282,32.6034,32.6117,95617.0
2021-06-07 13:15:00,39.41,39.41,39.37,39.39,255264.0,32.6117,32.6117,32.5786,32.5951,255264.0
2021-06-07 13:20:00,39.39,39.39,39.35,39.36,157359.0,32.5951,32.5951,32.562,32.5703,157359.0
2021-06-07 13:25:00,39.35,39.38,39.33,39.38,468127.0,32.562,32.5868,32.5455,32.5868,468127.0
2021-06-07 13:30:00,39.38,39.44,39.37,39.38,323892.0,32.5868,32.6365,32.5786,32.5868,323892.0
2021-06-07 13:35:00,39.38,39.39,39.34,39.37,203398.0,32.5868,32.5951,32.5537,32.5786,203398.0
2021-06-07 13:40:00,39.38,39.38,39.33,39.36,91596.0,32.5868,32.5868,32.5455,32.5703,91596.0
2021-06-07 13:45:00,39.36,39.36,39.32,39.36,94715.0,32.5703,32.5703,32.5372,32.5703,94715.0
2021-06-07 13:50:00,39.36,39.36,39.28,39.29,237168.0,32.5703,32.5703,32.5041,32.5124,237168.0
2021-06-07 13:55:00,39.29,39.3,39.19,39.2,241319.0,32.5124,32.5206,32.4296,32.4379,241319.0
2021-06-07 14:00:00,39.2,39.25,39.18,39.24,248351.0,32.4379,32.4793,32.4213,32.471,248351.0
2021-06-07 14:05:00,39.25,39.25,39.21,39.22,126670.0,32.4793,32.4793,32.4462,32.4544,126670.0
2021-06-07 14:10:00,39.22,39.25,39.22,39.23,121003.0,32.4544,32.4793,32.4544,32.4627,121003.0
2021-06-07 14:15:00,39.23,39.23,39.18,39.2,190326.0,32.4627,32.4627,32.4213,32.4379,190326.0
2021-06-07 14:20:00,39.2,39.2,39.18,39.19,140629.0,32.4379,32.4379,32.4213,32.4296,140629.0
2021-06-07 14:25:00,39.19,39.21,39.18,39.21,143907.0,32.4296,32.4462,32.4213,32.4462,143907.0
2021-06-07 14:30:00,39.2,39.22,39.18,39.2,151110.0,32.4379,32.4544,32.4213,32.4379,151110.0
2021-06-07 14:35:00,39.2,39.2,39.16,39.2,150110.0,32.4379,32.4379,32.4048,32.4379,150110.0
2021-06-07 14:40:00,39.2,39.2,39.18,39.19,127248.0,32.4379,32.4379,32.4213,32.4296,127248.0
2021-06-07 14:45:00,39.18,39.2,39.17,39.19,139655.0,32.4213,32.4379,32.4131,32.4296,139655.0
2021-06-07 14:50:00,39.19,39.19,39.14,39.15,152618.0,32.4296,32.4296,32.3882,32.3965,152618.0
2021-06-07 14:55:00,39.15,39.15,39.11,39.12,165063.0,32.3965,32.3965,32.3634,32.3717,165063.0
2021-06-07 15:00:00,39.13,39.14,39.12,39.13,150310.0,32.38,32.3882,32.3717,32.38,150310.0
2021-06-07 15:05:00,39.13,39.13,39.1,39.13,144231.0,32.38,32.38,32.3551,32.38,144231.0
2021-06-07 15:10:00,39.13,39.13,39.11,39.13,131341.0,32.38,32.38,32.3634,32.38,131341.0
2021-06-07 15:15:00,39.12,39.13,39.1,39.13,130097.0,32.3717,32.38,32.3551,32.38,130097.0
2021-06-07 15:20:00,39.12,39.13,39.1,39.11,99412.0,32.3717,32.38,32.3551,32.3634,99412.0
2021-06-07 15:25:00,39.11,39.12,39.09,39.11,110943.0,32.3634,32.3717,32.3469,32.3634,110943.0
2021-06-07 15:30:00,39.12,39.12,39.09,39.1,109427.0,32.3717,32.3717,32.3469,32.3551,109427.0
2021-06-07 15:35:00,39.09,39.1,39.06,39.06,173976.0,32.3469,32.3551,32.322,32.322,173976.0
2021-06-07 15:40:00,39.06,39.08,39.04,39.05,303898.0,32.322,32.3386,32.3055,32.3138,303898.0
2021-06-07 15:45:00,39.05,39.07,39.03,39.04,350792.0,32.3138,32.3303,32.2972,32.3055,350792.0
2021-06-07 15:50:00,39.04,39.07,39.02,39.04,624298.0,32.3055,32.3303,32.2889,32.3055,624298.0
2021-06-07 15:55:00,39.04,39.06,38.97,38.99,2594656.0,32.3055,32.322,32.2476,32.2641,2594656.0
2021-06-08 09:30:00,39.07,39.11,39.0,39.02,612310.0,32.3303,32.3634,32.2724,32.2889,612310.0
2021-06-08 09:35:00,39.02,39.03,38.91,38.91,426344.0,32.2889,32.2972,32.1979,32.1979,426344.0
2021-06-08 09:40:00,38.91,38.93,38.85,38.9,347428.0,32.1979,32.2145,32.1483,32.1896,347428.0
2021-06-08 09:45:00,38.9,38.93,38.82,38.83,341906.0,32.1896,32.2145,32.1234,32.1317,341906.0
2021-06-08 09:50:00,38.83,38.86,38.76,38.8,435758.0,32.1317,32.1565,32.0738,32.1069,435758.0
2021-06-08 09:55:00,38.8,38.87,38.8,38.84,208283.0,32.1069,32.1648,32.1069,32.14,208283.0
2021-06-08 10:00:00,38.84,38.86,38.8,38.83,141901.0,32.14,32.1565,32.1069,32.1317,141901.0
2021-06-08 10:05:00,38.83,38.84,38.76,38.8,214593.0,32.1317,32.14,32.0738,32.1069,214593.0
2021-06-08 10:10:00,38.8,38.8,38.72,38.73,195559.0,32.1069,32.1069,32.0407,32.049,195559.0
2021-06-08 10:15:00,38.73,38.74,38.67,38.69,307839.0,32.049,32.0572,31.9993,32.0159,307839.0
2021-06-08 10:20:00,38.68,38.69,38.61,38.64,204903.0,32.0076,32.0159,31.9497,31.9745,204903.0
2021-06-08 10:25:00,38.63,38.65,38.61,38.64,418403.0,31.9662,31.9828,31.9497,31.9745,418403.0
2021-06-08 10:30:00,38.64,38.68,38.62,38.67,376460.0,31.9745,32.0076,31.9579,31.9993,376460.0
2021-06-08 10:35:00,38.66,38.67,38.63,38.66,301740.0,31.991,31.9993,31.9662,31.991,301740.0
2021-06-08 10:40:00,38.66,38.69,38.65,38.66,251755.0,31.991,32.0159,31.9828,31.991,251755.0
2021-06-08 10:45:00,38.66,38.67,38.61,38.63,372473.0,31.991,31.9993,31.9497,31.9662,372473.0
2021-06-08 10:50:00,38.63,38.65,38.62,38.64,197664.0,31.9662,31.9828,31.9579,31.9745,197664.0
2021-06-08 10:55:00,38.64,38.64,38.56,38.57,337170.0,31.9745,31.9745,31.9083,31.9166,337170.0
2021-06-08 11:00:00,38.57,38.59,38.56,38.58,253990.0,31.9166,31.9331,31.9083,31.9248,253990.0
2021-06-08 11:05:00,38.58,38.59,38.56,38.58,163946.0,31.9248,31.9331,31.9083,31.9248,163946.0
2021-06-08 11:10:00,38.59,38.59,38.56,38.56,226075.0,31.9331,31.9331,31.9083,31.9083,226075.0
2021-06-08 11:15:00,38.57,38.58,38.52,38.53,303695.0,31.9166,31.9248,31.8752,31.8835,303695.0
2021-06-08 11:20:00,38.54,38.54,38.5,38.52,284372.0,31.8917,31.8917,31.8586,31.8752,284372.0
2021-06-08 11:25:00,38.52,38.56,38.47,38.55,585884.0,31.8752,31.9083,31.8338,31.9,585884.0
2021-06-08 11:30:00,38.54,38.58,38.53,38.56,230530.0,31.8917,31.9248,31.8835,31.9083,230530.0
2021-06-08 11:35:00,38.57,38.57,38.53,38.57,156104.0,31.9166,31.9166,31.8835,31.9166,156104.0
2021-06-08 11:40:00,38.57,38.65,38.56,38.64,260662.0,31.9166,31.9828,31.9083,31.9745,260662.0
2021-06-08 11:45:00,38.64,38.64,38.6,38.62,331899.0,31.9745,31.9745,31.9414,31.9579,331899.0
2021-06-08 11:50:00,38.62,38.62,38.58,38.59,302064.0,31.9579,31.9579,31.9248,31.9331,302064.0
2021-06-08 11:55:00,38.59,38.62,38.56,38.62,175190.0,31.9331,31.9579,31.9083,31.9579,175190.0
2021-06-08 12:00:00,38.61,38.68,38.61,38.66,115295.0,31.9497,32.0076,31.9497,31.991,115295.0
2021-06-08 12:05:00,38.66,38.7,38.65,38.67,149219.0,31.991,32.0241,31.9828,31.9993,149219.0
2021-06-08 12:10:00,38.67,38.72,38.66,38.72,139724.0,31.9993,32.0407,31.991,32.0407,139724.0
2021-06-08 12:15:00,38.72,38.73,38.71,38.71,91354.0,32.0407,32.049,32.0324,32.0324,91354.0
2021-06-08 12:20:00,38.72,38.73,38.7,38.72,88699.0,32.0407,32.049,32.0241,32.0407,88699.0
2021-06-08 12:25:00,38.72,38.76,38.7,38.73,128163.0,32.0407,32.0738,32.0241,32.049,128163.0
2021-06-08 12:30:00,38.73,38.79,38.73,38.76,150335.0,32.049,32.0986,32.049,32.0738,150335.0
2021-06-08 12:35:00,38.75,38.77,38.75,38.76,66799.0,32.0655,32.0821,32.0655,32.0738,66799.0
2021-06-08 12:40:00,38.76,38.77,38.74,38.75,80166.0,32.0738,32.0821,32.0572,32.0655,80166.0
2021-06-08 12:45:00,38.76,38.76,38.72,38.75,108319.0,32.0738,32.0738,32.0407,32.0655,108319.0
2021-06-08 12:50:00,38.75,38.75,38.71,38.72,104624.0,32.0655,32.0655,32.0324,32.0407,104624.0
2021-06-08 12:55:00,38.71,38.72,38.7,38.72,58357.0,32.0324,32.0407,32.0241,32.0407,58357.0
2021-06-08 13:00:00,38.72,38.77,38.71,38.75,145982.0,32.0407,32.0821,32.0324,32.0655,145982.0
2021-06-08 13:05:00,38.75,38.78,38.74,38.78,85807.0,32.0655,32.0903,32.0572,32.0903,85807.0
2021-06-08 13:10:00,38.79,38.8,38.77,38.79,104009.0,32.0986,32.1069,32.0821,32.0986,104009.0
2021-06-08 13:15:00,38.8,38.81,38.77,38.78,124108.0,32.1069,32.1152,32.0821,32.0903,124108.0
2021-06-08 13:20:00,38.77,38.79,38.75,38.77,131892.0,32.0821,32.0986,32.0655,32.0821,131892.0
2021-06-08 13:25:00,38.77,38.78,38.74,38.78,93654.0,32.0821,32.0903,32.0572,32.0903,93654.0
2021-06-08 13:30:00,38.78,38.79,38.76,38.76,68104.0,32.0903,32.0986,32.0738,32.0738,68104.0
2021-06-08 13:35:00,38.76,38.77,38.75,38.75,70221.0,32.0738,32.0821,32.0655,32.0655,70221.0
2021-06-08 13:40:00,38.76,38.79,38.75,38.78,68989.0,32.0738,32.0986,32.0655,32.0903,68989.0
2021-06-08 13:45:00,38.78,38.8,38.78,38.8,100387.0,32.0903,32.1069,32.0903,32.1069,100387.0
2021-06-08 13:50:00,38.8,38.8,38.77,38.79,76916.0,32.1069,32.1069,32.0821,32.0986,76916.0
2021-06-08 13:55:00,38.78,38.8,38.77,38.79,101175.0,32.0903,32.1069,32.0821,32.0986,101175.0
2021-06-08 14:00:00,38.79,38.8,38.76,38.76,71161.0,32.0986,32.1069,32.0738,32.0738,71161.0
2021-06-08 14:05:00,38.76,38.79,38.76,38.76,88384.0,32.0738,32.0986,32.0738,32.0738,88384.0
2021-06-08 14:10:00,38.77,38.78,38.76,38.77,40384.0,32.0821,32.0903,32.0738,32.0821,40384.0
2021-06-08 14:15:00,38.77,38.78,38.77,38.77,61823.0,32.0821,32.0903,32.0821,32.0821,61823.0
2021-06-08 14:20:00,38.77,38.81,38.77,38.79,98555.0,32.0821,32.1152,32.0821,32.0986,98555.0
2021-06-08 14:25:00,38.8,38.82,38.78,38.81,133251.0,32.1069,32.1234,32.0903,32.1152,133251.0
2021-06-08 14:30:00,38.82,38.84,38.78,38.79,151816.0,32.1234,32.14,32.0903,32.0986,151816.0
2021-06-08 14:35:00,38.78,38.81,38.78,38.8,101222.0,32.0903,32.1152,32.0903,32.1069,101222.0
2021-06-08 14:40:00,38.8,38.81,38.79,38.8,64063.0,32.1069,32.1152,32.0986,32.1069,64063.0
2021-06-08 14:45:00,38.8,38.82,38.79,38.82,126406.0,32.1069,32.1234,32.0986,32.1234,126406.0
2021-06-08 14:50:00,38.82,38.83,38.8,38.82,161632.0,32.1234,32.1317,32.1069,32.1234,161632.0
2021-06-08 14:55:00,38.82,38.87,38.81,38.86,159923.0,32.1234,32.1648,32.1152,32.1565,159923.0
2021-06-08 15:00:00,38.85,38.88,38.84,38.87,152914.0,32.1483,32.1731,32.14,32.1648,152914.0
2021-06-08 15:05:00,38.87,38.87,38.84,38.84,80706.0,32.1648,32.1648,32.14,32.14,80706.0
2021-06-08 15:10:00,38.84,38.87,38.83,38.86,174096.0,32.14,32.1648,32.1317,32.1565,174096.0
2021-06-08 15:15:00,38.87,38.87,38.84,38.84,109741.0,32.1648,32.1648,32.14,32.14,109741.0
2021-06-08 15:20:00,38.84,38.88,38.84,38.84,220448.0,32.14,32.1731,32.14,32.14,220448.0
2021-06-08 15:25:00,38.84,38.85,38.83,38.84,213951.0,32.14,32.1483,32.1317,32.14,213951.0
2021-06-08 15:30:00,38.84,38.85,38.8,38.8,139947.0,32.14,32.1483,32.1069,32.1069,139947.0
2021-06-08 15:35:00,38.8,38.82,38.8,38.8,135545.0,32.1069,32.1234,32.1069,32.1069,135545.0
2021-06-08 15:40:00,38.8,38.83,38.78,38.82,197112.0,32.1069,32.1317,32.0903,32.1234,197112.0
2021-06-08 15:45:00,38.83,38.86,38.82,38.86,275755.0,32.1317,32.1565,32.1234,32.1565,275755.0
2021-06-08 15:50:00,38.86,38.87,38.82,38.85,451231.0,32.1565,32.1648,32.1234,32.1483,451231.0
2021-06-08 15:55:00,38.84,38.87,38.83,38.85,807830.0,32.14,32.1648,32.1317,32.1483,807830.0
2021-06-09 09:30:00,38.99,39.18,38.98,39.13,847511.0,32.2641,32.4213,32.2558,32.38,847511.0
2021-06-09 09:35:00,39.14,39.24,39.12,39.23,467021.0,32.3882,32.471,32.3717,32.4627,467021.0
2021-06-09 09:40:00,39.23,39.38,39.21,39.3,718023.0,32.4627,32.5868,32.4462,32.5206,718023.0
2021-06-09 09:45:00,39.3,39.34,39.26,39.32,295267.0,32.5206,32.5537,32.4875,32.5372,295267.0
2021-06-09 09:50:00,39.32,39.4,39.31,39.4,302459.0,32.5372,32.6034,32.5289,32.6034,302459.0
2021-06-09 09:55:00,39.4,39.43,39.36,39.43,340299.0,32.6034,32.6282,32.5703,32.6282,340299.0
2021-06-09 10:00:00,39.43,39.44,39.35,39.41,344942.0,32.6282,32.6365,32.562,32.6117,344942.0
2021-06-09 10:05:00,39.41,39.43,39.39,39.4,278364.0,32.6117,32.6282,32.5951,32.6034,278364.0
2021-06-09 10:10:00,39.4,39.45,39.36,39.45,263728.0,32.6034,32.6448,32.5703,32.6448,263728.0
2021-06-09 10:15:00,39.45,39.58,39.44,39.57,832969.0,32.6448,32.7523,32.6365,32.7441,832969.0
2021-06-09 10:20:00,39.57,39.69,39.53,39.59,1181989.0,32.7441,32.8434,32.711,32.7606,1181989.0
2021-06-09 10:25:00,39.59,39.65,39.57,39.64,756321.0,32.7606,32.8103,32.7441,32.802,756321.0
2021-06-09 10:30:00,39.64,39.67,39.62,39.66,527413.0,32.802,32.8268,32.7854,32.8185,527413.0
2021-06-09 10:35:00,39.66,39.66,39.61,39.64,398272.0,32.8185,32.8185,32.7772,32.802,398272.0
2021-06-09 10:40:00,39.64,39.66,39.61,39.63,258741.0,32.802,32.8185,32.7772,32.7937,258741.0
2021-06-09 10:45:00,39.63,39.64,39.58,39.61,247523.0,32.7937,32.802,32.7523,32.7772,247523.0
2021-06-09 10:50:00,39.6,39.61,39.52,39.55,288404.0,32.7689,32.7772,32.7027,32.7275,288404.0
2021-06-09 10:55:00,39.55,39.56,39.48,39.49,171098.0,32.7275,32.7358,32.6696,32.6779,171098.0
2021-06-09 11:00:00,39.48,39.53,39.48,39.52,246810.0,32.6696,32.711,32.6696,32.7027,246810.0
2021-06-09 11:05:00,39.52,39.57,39.51,39.55,132257.0,32.7027,32.7441,32.6944,32.7275,132257.0
2021-06-09 11:10:00,39.55,39.58,39.53,39.58,147340.0,32.7275,32.7523,32.711,32.7523,147340.0
2021-06-09 11:15:00,39.57,39.59,39.55,39.55,111223.0,32.7441,32.7606,32.7275,32.7275,111223.0
2021-06-09 11:20:00,39.56,39.58,39.54,39.55,165262.0,32.7358,32.7523,32.7192,32.7275,165262.0
2021-06-09 11:25:00,39.55,39.57,39.54,39.55,178896.0,32.7275,32.7441,32.7192,32.7275,178896.0
2021-06-09 11:30:00,39.54,39.57,39.51,39.53,192275.0,32.7192,32.7441,32.6944,32.711,192275.0
2021-06-09 11:35:00,39.54,39.58,39.53,39.57,166370.0,32.7192,32.7523,32.711,32.7441,166370.0
2021-06-09 11:40:00,39.58,39.58,39.53,39.55,206650.0,32.7523,32.7523,32.711,32.7275,206650.0
2021-06-09 11:45:00,39.56,39.59,39.55,39.59,208816.0,32.7358,32.7606,32.7275,32.7606,208816.0
2021-06-09 11:50:00,39.59,39.6,39.55,39.57,182606.0,32.7606,32.7689,32.7275,32.7441,182606.0
2021-06-09 11:55:00,39.57,39.6,39.56,39.6,204365.0,32.7441,32.7689,32.7358,32.7689,204365.0
2021-06-09 12:00:00,39.59,39.61,39.57,39.58,219507.0,32.7606,32.7772,32.7441,32.7523,219507.0
2021-06-09 12:05:00,39.58,39.62,39.58,39.6,170721.0,32.7523,32.7854,32.7523,32.7689,170721.0
2021-06-09 12:10:00,39.6,39.6,39.56,39.58,124725.0,32.7689,32.7689,32.7358,32.7523,124725.0
2021-06-09 12:15:00,39.57,39.59,39.54,39.55,113372.0,32.7441,32.7606,32.7192,32.7275,113372.0
2021-06-09 12:20:00,39.55,39.57,39.52,39.53,193904.0,32.7275,32.7441,32.7027,32.711,193904.0
2021-06-09 12:25:00,39.53,39.55,39.51,39.55,124387.0,32.711,32.7275,32.6944,32.7275,124387.0
2021-06-09 12:30:00,39.55,39.57,39.53,39.57,91391.0,32.7275,32.7441,32.711,32.7441,91391.0
2021-06-09 12:35:00,39.57,39.59,39.55,39.58,89129.0,32.7441,32.7606,32.7275,32.7523,89129.0
2021-06-09 12:40:00,39.58,39.59,39.56,39.56,101562.0,32.7523,32.7606,32.7358,32.7358,101562.0
2021-06-09 12:45:00,39.57,39.58,39.54,39.55,97237.0,32.7441,32.7523,32.7192,32.7275,97237.0
2021-06-09 12:50:00,39.55,39.57,39.54,39.55,174288.0,32.7275,32.7441,32.7192,32.7275,174288.0
2021-06-09 12:55:00,39.54,39.56,39.53,39.55,100514.0,32.7192,32.7358,32.711,32.7275,100514.0
2021-06-09 13:00:00,39.56,39.56,39.53,39.55,112715.0,32.7358,32.7358,32.711,32.7275,112715.0
2021-06-09 13:05:00,39.55,39.57,39.54,39.55,111112.0,32.7275,32.7441,32.7192,32.7275,111112.0
2021-06-09 13:10:00,39.56,39.57,39.55,39.56,67034.0,32.7358,32.7441,32.7275,32.7358,67034.0
2021-06-09 13:15:00,39.57,39.6,39.55,39.58,271305.0,32.7441,32.7689,32.7275,32.7523,271305.0
2021-06-09 13:20:00,39.59,39.6,39.57,39.59,189140.0,32.7606,32.7689,32.7441,32.7606,189140.0
2021-06-09 13:25:00,39.59,39.6,39.58,39.59,114630.0,32.7606,32.7689,32.7523,32.7606,114630.0
2021-06-09 13:30:00,39.6,39.6,39.57,39.59,84975.0,32.7689,32.7689,32.7441,32.7606,84975.0
2021-06-09 13:35:00,39.59,39.59,39.56,39.58,129498.0,32.7606,32.7606,32.7358,32.7523,129498.0
2021-06-09 13:40:00,39.59,39.63,39.58,39.61,373282.0,32.7606,32.7937,32.7523,32.7772,373282.0
2021-06-09 13:45:00,39.61,39.66,39.61,39.65,541867.0,32.7772,32.8185,32.7772,32.8103,541867.0
2021-06-09 13:50:00,39.64,39.67,39.64,39.66,213417.0,32.802,32.8268,32.802,32.8185,213417.0
2021-06-09 13:55:00,39.66,39.7,39.65,39.7,169346.0,32.8185,32.8516,32.8103,32.8516,169346.0
2021-06-09 14:00:00,39.69,39.73,39.68,39.72,257822.0,32.8434,32.8765,32.8351,32.8682,257822.0
2021-06-09 14:05:00,39.72,39.76,39.71,39.73,384814.0,32.8682,32.9013,32.8599,32.8765,384814.0
2021-06-09 14:10:00,39.72,39.76,39.72,39.76,160753.0,32.8682,32.9013,32.8682,32.9013,160753.0
2021-06-09 14:15:00,39.76,39.79,39.75,39.77,188929.0,32.9013,32.9261,32.893,32.9096,188929.0
2021-06-09 14:20:00,39.77,39.78,39.72,39.76,336769.0,32.9096,32.9178,32.8682,32.9013,336769.0
2021-06-09 14:25:00,39.75,39.79,39.74,39.79,228839.0,32.893,32.9261,32.8847,32.9261,228839.0
2021-06-09 14:30:00,39.79,39.82,39.77,39.77,397717.0,32.9261,32.9509,32.9096,32.9096,397717.0
2021-06-09 14:35:00,39.77,39.78,39.73,39.76,172933.0,32.9096,32.9178,32.8765,32.9013,172933.0
2021-06-09 14:40:00,39.76,39.77,39.75,39.77,154279.0,32.9013,32.9096,32.893,32.9096,154279.0
2021-06-09 14:45:00,39.76,39.79,39.76,39.79,225606.0,32.9013,32.9261,32.9013,32.9261,225606.0
2021-06-09 14:50:00,39.78,39.79,39.74,39.76,171958.0,32.9178,32.9261,32.8847,32.9013,171958.0
2021-06-09 14:55:00,39.76,39.79,39.74,39.79,136214.0,32.9013,32.9261,32.8847,32.9261,136214.0
2021-06-09 15:00:00,39.78,39.79,39.77,39.78,154675.0,32.9178,32.9261,32.9096,32.9178,154675.0
2021-06-09 15:05:00,39.78,39.79,39.75,39.77,215216.0,32.9178,32.9261,32.893,32.9096,215216.0
2021-06-09 15:10:00,39.76,39.78,39.75,39.77,157038.0,32.9013,32.9178,32.893,32.9096,157038.0
2021-06-09 15:15:00,39.77,39.8,39.76,39.79,273367.0,32.9096,32.9344,32.9013,32.9261,273367.0
2021-06-09 15:20:00,39.8,39.8,39.74,39.75,253643.0,32.9344,32.9344,32.8847,32.893,253643.0
2021-06-09 15:25:00,39.75,39.77,39.72,39.76,267849.0,32.893,32.9096,32.8682,32.9013,267849.0
2021-06-09 15:30:00,39.77,39.78,39.73,39.76,350548.0,32.9096,32.9178,32.8765,32.9013,350548.0
2021-06-09 15:35:00,39.75,39.8,39.74,39.8,438648.0,32.893,32.9344,32.8847,32.9344,438648.0
2021-06-09 15:40:00,39.8,39.81,39.76,39.79,446612.0,32.9344,32.9427,32.9013,32.9261,446612.0
2021-06-09 15:45:00,39.79,39.81,39.77,39.77,545221.0,32.9261,32.9427,32.9096,32.9096,545221.0
2021-06-09 15:50:00,39.77,39.82,39.76,39.8,856597.0,32.9096,32.9509,32.9013,32.9344,856597.0
2021-06-09 15:55:00,39.8,39.84,39.78,39.81,1804629.0,32.9344,32.9675,32.9178,32.9427,1804629.0
2021-06-10 09:30:00,39.9,40.22,39.89,40.21,1619022.0,33.0171,33.2819,33.0089,33.2737,1619022.0
2021-06-10 09:35:00,40.2,40.32,40.18,40.27,946823.0,33.2654,33.3647,33.2488,33.3233,946823.0
2021-06-10 09:40:00,40.27,40.33,40.24,40.3,503003.0,33.3233,33.373,33.2985,33.3481,503003.0
2021-06-10 09:45:00,40.3,40.4,40.29,40.4,619538.0,33.3481,33.4309,33.3399,33.4309,619538.0
2021-06-10 09:50:00,40.4,40.49,40.39,40.48,820473.0,33.4309,33.5054,33.4226,33.4971,820473.0
2021-06-10 09:55:00,40.48,40.48,40.37,40.42,501670.0,33.4971,33.4971,33.4061,33.4474,501670.0
2021-06-10 10:00:00,40.42,40.62,40.41,40.49,1166687.0,33.4474,33.6129,33.4392,33.5054,1166687.0
2021-06-10 10:05:00,40.49,40.49,40.41,40.44,296066.0,33.5054,33.5054,33.4392,33.464,296066.0
2021-06-10 10:10:00,40.44,40.45,40.37,40.45,407477.0,33.464,33.4723,33.4061,33.4723,407477.0
2021-06-10 10:15:00,40.45,40.5,40.42,40.47,240645.0,33.4723,33.5136,33.4474,33.4888,240645.0
2021-06-10 10:20:00,40.47,40.51,40.45,40.49,435996.0,33.4888,33.5219,33.4723,33.5054,435996.0
2021-06-10 10:25:00,40.48,40.54,40.46,40.48,245022.0,33.4971,33.5467,33.4805,33.4971,245022.0
2021-06-10 10:30:00,40.48,40.54,40.47,40.51,417158.0,33.4971,33.5467,33.4888,33.5219,417158.0
2021-06-10 10:35:00,40.51,40.54,40.43,40.44,345213.0,33.5219,33.5467,33.4557,33.464,345213.0
2021-06-10 10:40:00,40.44,40.46,40.33,40.34,833701.0,33.464,33.4805,33.373,33.3812,833701.0
2021-06-10 10:45:00,40.34,40.34,40.11,40.16,1669731.0,33.3812,33.3812,33.1909,33.2323,1669731.0
2021-06-10 10:50:00,40.16,40.26,40.15,40.17,789756.0,33.2323,33.315,33.224,33.2406,789756.0
2021-06-10 10:55:00,40.16,40.2,40.13,40.15,384545.0,33.2323,33.2654,33.2075,33.224,384545.0
2021-06-10 11:00:00,40.15,40.29,40.15,40.28,453989.0,33.224,33.3399,33.224,33.3316,453989.0
2021-06-10 11:05:00,40.27,40.3,40.25,40.27,179546.0,33.3233,33.3481,33.3068,33.3233,179546.0
2021-06-10 11:10:00,40.27,40.36,40.26,40.33,377718.0,33.3233,33.3978,33.315,33.373,377718.0
2021-06-10 11:15:00,40.32,40.36,40.31,40.36,131044.0,33.3647,33.3978,33.3564,33.3978,131044.0
2021-06-10 11:20:00,40.36,40.36,40.31,40.34,277245.0,33.3978,33.3978,33.3564,33.3812,277245.0
2021-06-10 11:25:00,40.34,40.4,40.33,40.39,359826.0,33.3812,33.4309,33.373,33.4226,359826.0
2021-06-10 11:30:00,40.39,40.4,40.33,40.36,324158.0,33.4226,33.4309,33.373,33.3978,324158.0
2021-06-10 11:35:00,40.36,40.37,40.34,40.35,157758.0,33.3978,33.4061,33.3812,33.3895,157758.0
2021-06-10 11:40:00,40.36,40.38,40.32,40.37,397166.0,33.3978,33.4143,33.3647,33.4061,397166.0
2021-06-10 11:45:00,40.37,40.4,40.34,40.4,240333.0,33.4061,33.4309,33.3812,33.4309,240333.0
2021-06-10 11:50:00,40.4,40.46,40.38,40.45,421989.0,33.4309,33.4805,33.4143,33.4723,421989.0
2021-06-10 11:55:00,40.45,40.46,40.39,40.41,254568.0,33.4723,33.4805,33.4226,33.4392,254568.0
2021-06-10 12:00:00,40.41,40.45,40.4,40.44,135022.0,33.4392,33.4723,33.4309,33.464,135022.0
2021-06-10 12:05:00,40.44,40.48,40.42,40.43,250529.0,33.464,33.4971,33.4474,33.4557,250529.0
2021-06-10 12:10:00,40.42,40.43,40.37,40.39,208030.0,33.4474,33.4557,33.4061,33.4226,208030.0
2021-06-10 12:15:00,40.39,40.43,40.38,40.43,193779.0,33.4226,33.4557,33.4143,33.4557,193779.0
2021-06-10 12:20:00,40.42,40.44,40.41,40.41,148855.0,33.4474,33.464,33.4392,33.4392,148855.0
2021-06-10 12:25:00,40.41,40.44,40.41,40.41,130605.0,33.4392,33.464,33.4392,33.4392,130605.0
2021-06-10 12:30:00,40.42,40.47,40.42,40.46,101647.0,33.4474,33.4888,33.4474,33.4805,101647.0
2021-06-10 12:35:00,40.47,40.49,40.45,40.48,112811.0,33.4888,33.5054,33.4723,33.4971,112811.0
2021-06-10 12:40:00,40.48,40.5,40.47,40.48,186975.0,33.4971,33.5136,33.4888,33.4971,186975.0
2021-06-10 12:45:00,40.48,40.49,40.46,40.48,140588.0,33.4971,33.5054,33.4805,33.4971,140588.0
2021-06-10 12:50:00,40.49,40.49,40.47,40.48,85039.0,33.5054,33.5054,33.4888,33.4971,85039.0
2021-06-10 12:55:00,40.48,40.49,40.47,40.49,99457.0,33.4971,33.5054,33.4888,33.5054,99457.0
2021-06-10 13:00:00,40.48,40.53,40.48,40.52,484714.0,33.4971,33.5385,33.4971,33.5302,484714.0
2021-06-10 13:05:00,40.52,40.57,40.52,40.55,313654.0,33.5302,33.5716,33.5302,33.555,313654.0
2021-06-10 13:10:00,40.54,40.57,40.54,40.57,171904.0,33.5467,33.5716,33.5467,33.5716,171904.0
2021-06-10 13:15:00,40.57,40.57,40.54,40.56,148930.0,33.5716,33.5716,33.5467,33.5633,148930.0
2021-06-10 13:20:00,40.56,40.56,40.54,40.54,155515.0,33.5633,33.5633,33.5467,33.5467,155515.0
2021-06-10 13:25:00,40.55,40.55,40.5,40.54,187005.0,33.555,33.555,33.5136,33.5467,187005.0
2021-06-10 13:30:00,40.54,40.58,40.54,40.58,186007.0,33.5467,33.5798,33.5467,33.5798,186007.0
2021-06-10 13:35:00,40.58,40.58,40.54,40.58,209776.0,33.5798,33.5798,33.5467,33.5798,209776.0
2021-06-10 13:40:00,40.57,40.61,40.56,40.58,447119.0,33.5716,33.6047,33.5633,33.5798,447119.0
2021-06-10 13:45:00,40.58,40.58,40.54,40.57,142818.0,33.5798,33.5798,33.5467,33.5716,142818.0
2021-06-10 13:50:00,40.57,40.58,40.55,40.56,121600.0,33.5716,33.5798,33.555,33.5633,121600.0
2021-06-10 13:55:00,40.56,40.58,40.55,40.58,114361.0,33.5633,33.5798,33.555,33.5798,114361.0
2021-06-10 14:00:00,40.58,40.59,40.56,40.59,172676.0,33.5798,33.5881,33.5633,33.5881,172676.0
2021-06-10 14:05:00,40.59,40.61,40.58,40.59,259540.0,33.5881,33.6047,33.5798,33.5881,259540.0
2021-06-10 14:10:00,40.6,40.6,40.58,40.59,143940.0,33.5964,33.5964,33.5798,33.5881,143940.0
2021-06-10 14:15:00,40.59,40.62,40.58,40.62,282949.0,33.5881,33.6129,33.5798,33.6129,282949.0
2021-06-10 14:20:00,40.61,40.64,40.61,40.62,253928.0,33.6047,33.6295,33.6047,33.6129,253928.0
2021-06-10 14:25:00,40.62,40.63,40.59,40.61,163720.0,33.6129,33.6212,33.5881,33.6047,163720.0
2021-06-10 14:30:00,40.61,40.62,40.6,40.62,90065.0,33.6047,33.6129,33.5964,33.6129,90065.0
2021-06-10 14:35:00,40.62,40.63,40.56,40.57,189715.0,33.6129,33.6212,33.5633,33.5716,189715.0
2021-06-10 14:40:00,40.57,40.59,40.53,40.54,154275.0,33.5716,33.5881,33.5385,33.5467,154275.0
2021-06-10 14:45:00,40.54,40.55,40.47,40.48,264210.0,33.5467,33.555,33.4888,33.4971,264210.0
2021-06-10 14:50:00,40.48,40.51,40.48,40.49,183280.0,33.4971,33.5219,33.4971,33.5054,183280.0
2021-06-10 14:55:00,40.49,40.55,40.49,40.51,171826.0,33.5054,33.555,33.5054,33.5219,171826.0
2021-06-10 15:00:00,40.51,40.54,40.5,40.52,276181.0,33.5219,33.5467,33.5136,33.5302,276181.0
2021-06-10 15:05:00,40.51,40.54,40.48,40.54,301944.0,33.5219,33.5467,33.4971,33.5467,301944.0
2021-06-10 15:10:00,40.54,40.56,40.52,40.52,239885.0,33.5467,33.5633,33.5302,33.5302,239885.0
2021-06-10 15:15:00,40.52,40.56,40.52,40.55,148993.0,33.5302,33.5633,33.5302,33.555,148993.0
2021-06-10 15:20:00,40.55,40.6,40.54,40.58,277145.0,33.555,33.5964,33.5467,33.5798,277145.0
2021-06-10 15:25:00,40.58,40.59,40.53,40.54,407204.0,33.5798,33.5881,33.5385,33.5467,407204.0
2021-06-10 15:30:00,40.53,40.6,40.53,40.59,340724.0,33.5385,33.5964,33.5385,33.5881,340724.0
2021-06-10 15:35:00,40.59,40.6,40.54,40.56,425751.0,33.5881,33.5964,33.5467,33.5633,425751.0
2021-06-10 15:40:00,40.56,40.59,40.55,40.58,376915.0,33.5633,33.5881,33.555,33.5798,376915.0
2021-06-10 15:45:00,40.58,40.6,40.55,40.6,679852.0,33.5798,33.5964,33.555,33.5964,679852.0
2021-06-10 15:50:00,40.6,40.66,40.57,40.66,1099548.0,33.5964,33.646,33.5716,33.646,1099548.0
2021-06-10 15:55:00,40.66,40.72,40.59,40.67,3997223.0,33.646,33.6957,33.5881,33.6543,3997223.0
2021-06-11 09:30:00,40.66,40.67,40.22,40.24,1150777.0,33.646,33.6543,33.2819,33.2985,1150777.0
2021-06-11 09:35:00,40.24,40.38,40.12,40.18,621369.0,33.2985,33.4143,33.1992,33.2488,621369.0
2021-06-11 09:40:00,40.18,40.33,40.17,40.3,463569.0,33.2488,33.373,33.2406,33.3481,463569.0
2021-06-11 09:45:00,40.31,40.34,40.15,40.17,553271.0,33.3564,33.3812,33.224,33.2406,553271.0
2021-06-11 09:50:00,40.18,40.21,40.13,40.14,498584.0,33.2488,33.2737,33.2075,33.2157,498584.0
2021-06-11 09:55:00,40.14,40.23,40.13,40.22,308646.0,33.2157,33.2902,33.2075,33.2819,308646.0
2021-06-11 10:00:00,40.22,40.24,40.16,40.23,311511.0,33.2819,33.2985,33.2323,33.2902,311511.0
2021-06-11 10:05:00,40.23,40.23,40.15,40.18,253762.0,33.2902,33.2902,33.224,33.2488,253762.0
2021-06-11 10:10:00,40.18,40.18,40.07,40.13,348853.0,33.2488,33.2488,33.1578,33.2075,348853.0
2021-06-11 10:15:00,40.12,40.13,40.05,40.05,265858.0,33.1992,33.2075,33.1413,33.1413,265858.0
2021-06-11 10:20:00,40.05,40.09,40.03,40.07,307520.0,33.1413,33.1744,33.1247,33.1578,307520.0
2021-06-11 10:25:00,40.07,40.1,40.06,40.08,231697.0,33.1578,33.1826,33.1495,33.1661,231697.0
2021-06-11 10:30:00,40.08,40.1,40.05,40.07,241125.0,33.1661,33.1826,33.1413,33.1578,241125.0
2021-06-11 10:35:00,40.06,40.07,40.01,40.02,404399.0,33.1495,33.1578,33.1082,33.1164,404399.0
2021-06-11 10:40:00,40.02,40.12,40.01,40.11,239969.0,33.1164,33.1992,33.1082,33.1909,239969.0
2021-06-11 10:45:00,40.11,40.12,40.08,40.11,113350.0,33.1909,33.1992,33.1661,33.1909,113350.0
2021-06-11 10:50:00,40.11,40.12,40.06,40.11,170475.0,33.1909,33.1992,33.1495,33.1909,170475.0
2021-06-11 10:55:00,40.11,40.12,40.08,40.11,216278.0,33.1909,33.1992,33.1661,33.1909,216278.0
2021-06-11 11:00:00,40.11,40.14,40.05,40.05,261208.0,33.1909,33.2157,33.1413,33.1413,261208.0
2021-06-11 11:05:00,40.06,40.11,40.05,40.09,146796.0,33.1495,33.1909,33.1413,33.1744,146796.0
2021-06-11 11:10:00,40.1,40.1,40.03,40.05,257673.0,33.1826,33.1826,33.1247,33.1413,257673.0
2021-06-11 11:15:00,40.04,40.04,39.99,40.03,402242.0,33.133,33.133,33.0916,33.1247,402242.0
2021-06-11 11:20:00,40.03,40.04,40.01,40.02,138838.0,33.1247,33.133,33.1082,33.1164,138838.0
2021-06-11 11:25:00,40.02,40.03,39.98,40.02,243154.0,33.1164,33.1247,33.0833,33.1164,243154.0
2021-06-11 11:30:00,40.02,40.09,40.02,40.05,192396.0,33.1164,33.1744,33.1164,33.1413,192396.0
2021-06-11 11:35:00,40.04,40.05,40.0,40.02,196049.0,33.133,33.1413,33.0999,33.1164,196049.0
2021-06-11 11:40:00,40.01,40.02,39.98,40.0,134305.0,33.1082,33.1164,33.0833,33.0999,134305.0
2021-06-11 11:45:00,40.0,40.01,39.99,40.0,92659.0,33.0999,33.1082,33.0916,33.0999,92659.0
2021-06-11 11:50:00,40.01,40.01,39.98,39.99,114235.0,33.1082,33.1082,33.0833,33.0916,114235.0
2021-06-11 11:55:00,40.0,40.0,39.98,39.98,181817.0,33.0999,33.0999,33.0833,33.0833,181817.0
2021-06-11 12:00:00,39.98,40.0,39.98,39.99,114190.0,33.0833,33.0999,33.0833,33.0916,114190.0
2021-06-11 12:05:00,39.99,40.0,39.95,39.97,163083.0,33.0916,33.0999,33.0585,33.0751,163083.0
2021-06-11 12:10:00,39.96,39.98,39.95,39.97,127907.0,33.0668,33.0833,33.0585,33.0751,127907.0
2021-06-11 12:15:00,39.96,40.02,39.96,40.02,135869.0,33.0668,33.1164,33.0668,33.1164,135869.0
2021-06-11 12:20:00,40.02,40.04,40.0,40.04,133848.0,33.1164,33.133,33.0999,33.133,133848.0
2021-06-11 12:25:00,40.04,40.05,40.01,40.04,98203.0,33.133,33.1413,33.1082,33.133,98203.0
2021-06-11 12:30:00,40.03,40.07,40.02,40.03,223030.0,33.1247,33.1578,33.1164,33.1247,223030.0
2021-06-11 12:35:00,40.04,40.05,40.02,40.02,94158.0,33.133,33.1413,33.1164,33.1164,94158.0
2021-06-11 12:40:00,40.02,40.04,39.99,40.01,194856.0,33.1164,33.133,33.0916,33.1082,194856.0
2021-06-11 12:45:00,40.01,40.04,40.01,40.03,90211.0,33.1082,33.133,33.1082,33.1247,90211.0
2021-06-11 12:50:00,40.03,40.07,40.02,40.07,159185.0,33.1247,33.1578,33.1164,33.1578,159185.0
2021-06-11 12:55:00,40.07,40.07,40.04,40.05,125526.0,33.1578,33.1578,33.133,33.1413,125526.0
2021-06-11 13:00:00,40.06,40.12,40.05,40.07,279298.0,33.1495,33.1992,33.1413,33.1578,279298.0
2021-06-11 13:05:00,40.07,40.09,40.06,40.08,113674.0,33.1578,33.1744,33.1495,33.1661,113674.0
2021-06-11 13:10:00,40.08,40.09,40.07,40.09,70936.0,33.1661,33.1744,33.1578,33.1744,70936.0
2021-06-11 13:15:00,40.09,40.1,40.08,40.08,68531.0,33.1744,33.1826,33.1661,33.1661,68531.0
2021-06-11 13:20:00,40.08,40.1,40.06,40.08,123874.0,33.1661,33.1826,33.1495,33.1661,123874.0
2021-06-11 13:25:00,40.08,40.09,40.07,40.09,71880.0,33.1661,33.1744,33.1578,33.1744,71880.0
2021-06-11 13:30:00,40.09,40.13,40.08,40.13,160370.0,33.1744,33.2075,33.1661,33.2075,160370.0
2021-06-11 13:35:00,40.13,40.18,40.12,40.15,324175.0,33.2075,33.2488,33.1992,33.224,324175.0
2021-06-11 13:40:00,40.15,40.15,40.11,40.12,94796.0,33.224,33.224,33.1909,33.1992,94796.0
2021-06-11 13:45:00,40.12,40.13,40.11,40.13,117784.0,33.1992,33.2075,33.1909,33.2075,117784.0
2021-06-11 13:50:00,40.13,40.14,40.1,40.1,89686.0,33.2075,33.2157,33.1826,33.1826,89686.0
2021-06-11 13:55:00,40.1,40.12,40.08,40.11,160893.0,33.1826,33.1992,33.1661,33.1909,160893.0
2021-06-11 14:00:00,40.11,40.15,40.1,40.15,110028.0,33.1909,33.224,33.1826,33.224,110028.0
2021-06-11 14:05:00,40.15,40.15,40.12,40.13,159658.0,33.224,33.224,33.1992,33.2075,159658.0
2021-06-11 14:10:00,40.12,40.13,40.1,40.13,129194.0,33.1992,33.2075,33.1826,33.2075,129194.0
2021-06-11 14:15:00,40.13,40.13,40.1,40.12,129827.0,33.2075,33.2075,33.1826,33.1992,129827.0
2021-06-11 14:20:00,40.13,40.13,40.1,40.13,85047.0,33.2075,33.2075,33.1826,33.2075,85047.0
2021-06-11 14:25:00,40.12,40.13,40.1,40.13,97249.0,33.1992,33.2075,33.1826,33.2075,97249.0
2021-06-11 14:30:00,40.13,40.15,40.12,40.15,90395.0,33.2075,33.224,33.1992,33.224,90395.0
2021-06-11 14:35:00,40.14,40.16,40.13,40.15,88907.0,33.2157,33.2323,33.2075,33.224,88907.0
2021-06-11 14:40:00,40.15,40.15,40.12,40.12,82366.0,33.224,33.224,33.1992,33.1992,82366.0
2021-06-11 14:45:00,40.13,40.13,40.11,40.13,71970.0,33.2075,33.2075,33.1909,33.2075,71970.0
2021-06-11 14:50:00,40.13,40.13,40.09,40.09,127211.0,33.2075,33.2075,33.1744,33.1744,127211.0
2021-06-11 14:55:00,40.09,40.12,40.09,40.12,97743.0,33.1744,33.1992,33.1744,33.1992,97743.0
2021-06-11 15:00:00,40.12,40.12,40.09,40.11,101263.0,33.1992,33.1992,33.1744,33.1909,101263.0
2021-06-11 15:05:00,40.11,40.11,40.09,40.11,106272.0,33.1909,33.1909,33.1744,33.1909,106272.0
2021-06-11 15:10:00,40.1,40.12,40.09,40.11,121844.0,33.1826,33.1992,33.1744,33.1909,121844.0
2021-06-11 15:15:00,40.11,40.13,40.1,40.13,114440.0,33.1909,33.2075,33.1826,33.2075,114440.0
2021-06-11 15:20:00,40.13,40.15,40.11,40.15,146121.0,33.2075,33.224,33.1909,33.224,146121.0
2021-06-11 15:25:00,40.15,40.15,40.11,40.12,140980.0,33.224,33.224,33.1909,33.1992,140980.0
2021-06-11 15:30:00,40.12,40.13,40.11,40.12,110289.0,33.1992,33.2075,33.1909,33.1992,110289.0
2021-06-11 15:35:00,40.12,40.13,40.07,40.09,201396.0,33.1992,33.2075,33.1578,33.1744,201396.0
2021-06-11 15:40:00,40.1,40.12,40.07,40.12,191349.0,33.1826,33.1992,33.1578,33.1992,191349.0
2021-06-11 15:45:00,40.12,40.14,40.1,40.12,338308.0,33.1992,33.2157,33.1826,33.1992,338308.0
2021-06-11 15:50:00,40.12,40.13,40.09,40.11,401013.0,33.1992,33.2075,33.1744,33.1909,401013.0
2021-06-11 15:55:00,40.11,40.17,40.1,40.15,1027344.0,33.1909,33.2406,33.1826,33.224,1027344.0
2021-06-14 09:30:00,40.03,40.06,39.95,40.02,833177.0,33.1247,33.1495,33.0585,33.1164,833177.0
2021-06-14 09:35:00,40.02,40.07,39.81,39.82,394412.0,33.1164,33.1578,32.9427,32.9509,394412.0
2021-06-14 09:40:00,39.82,39.87,39.77,39.81,486974.0,32.9509,32.9923,32.9096,32.9427,486974.0
2021-06-14 09:45:00,39.81,39.82,39.61,39.62,546581.0,32.9427,32.9509,32.7772,32.7854,546581.0
2021-06-14 09:50:00,39.63,39.7,39.62,39.67,486792.0,32.7937,32.8516,32.7854,32.8268,486792.0
2021-06-14 09:55:00,39.66,39.68,39.6,39.62,366052.0,32.8185,32.8351,32.7689,32.7854,366052.0
2021-06-14 10:00:00,39.62,39.62,39.53,39.54,323731.0,32.7854,32.7854,32.711,32.7192,323731.0
2021-06-14 10:05:00,39.54,39.56,39.5,39.52,314701.0,32.7192,32.7358,32.6861,32.7027,314701.0
2021-06-14 10:10:00,39.52,39.57,39.52,39.52,199998.0,32.7027,32.7441,32.7027,32.7027,199998.0
2021-06-14 10:15:00,39.52,39.56,39.52,39.53,208316.0,32.7027,32.7358,32.7027,32.711,208316.0
2021-06-14 10:20:00,39.52,39.6,39.52,39.55,239047.0,32.7027,32.7689,32.7027,32.7275,239047.0
2021-06-14 10:25:00,39.55,39.6,39.55,39.59,243579.0,32.7275,32.7689,32.7275,32.7606,243579.0
2021-06-14 10:30:00,39.59,39.6,39.56,39.58,210447.0,32.7606,32.7689,32.7358,32.7523,210447.0
2021-06-14 10:35:00,39.58,39.64,39.57,39.63,189595.0,32.7523,32.802,32.7441,32.7937,189595.0
2021-06-14 10:40:00,39.63,39.63,39.53,39.55,379180.0,32.7937,32.7937,32.711,32.7275,379180.0
2021-06-14 10:45:00,39.55,39.56,39.51,39.52,426640.0,32.7275,32.7358,32.6944,32.7027,426640.0
2021-06-14 10:50:00,39.52,39.54,39.52,39.53,304397.0,32.7027,32.7192,32.7027,32.711,304397.0
2021-06-14 10:55:00,39.54,39.58,39.53,39.56,359478.0,32.7192,32.7523,32.711,32.7358,359478.0
2021-06-14 11:00:00,39.57,39.64,39.56,39.64,339182.0,32.7441,32.802,32.7358,32.802,339182.0
2021-06-14 11:05:00,39.64,39.67,39.62,39.66,213280.0,32.802,32.8268,32.7854,32.8185,213280.0
2021-06-14 11:10:00,39.66,39.7,39.62,39.63,387125.0,32.8185,32.8516,32.7854,32.7937,387125.0
2021-06-14 11:15:00,39.63,39.64,39.59,39.62,154051.0,32.7937,32.802,32.7606,32.7854,154051.0
2021-06-14 11:20:00,39.62,39.63,39.6,39.63,173931.0,32.7854,32.7937,32.7689,32.7937,173931.0
2021-06-14 11:25:00,39.63,39.63,39.57,39.59,169742.0,32.7937,32.7937,32.7441,32.7606,169742.0
2021-06-14 11:30:00,39.58,39.63,39.56,39.62,207371.0,32.7523,32.7937,32.7358,32.7854,207371.0
2021-06-14 11:35:00,39.63,39.65,39.6,39.62,231185.0,32.7937,32.8103,32.7689,32.7854,231185.0
2021-06-14 11:40:00,39.62,39.65,39.61,39.61,118466.0,32.7854,32.8103,32.7772,32.7772,118466.0
2021-06-14 11:45:00,39.61,39.63,39.6,39.6,137879.0,32.7772,32.7937,32.7689,32.7689,137879.0
2021-06-14 11:50:00,39.6,39.61,39.59,39.6,148346.0,32.7689,32.7772,32.7606,32.7689,148346.0
2021-06-14 11:55:00,39.61,39.61,39.58,39.59,104668.0,32.7772,32.7772,32.7523,32.7606,104668.0
2021-06-14 12:00:00,39.59,39.6,39.59,39.59,108725.0,32.7606,32.7689,32.7606,32.7606,108725.0
2021-06-14 12:05:00,39.59,39.6,39.56,39.57,119222.0,32.7606,32.7689,32.7358,32.7441,119222.0
2021-06-14 12:10:00,39.57,39.57,39.55,39.56,108125.0,32.7441,32.7441,32.7275,32.7358,108125.0
2021-06-14 12:15:00,39.56,39.57,39.55,39.57,107409.0,32.7358,32.7441,32.7275,32.7441,107409.0
2021-06-14 12:20:00,39.57,39.57,39.53,39.54,118510.0,32.7441,32.7441,32.711,32.7192,118510.0
2021-06-14 12:25:00,39.53,39.55,39.53,39.55,100694.0,32.711,32.7275,32.711,32.7275,100694.0
2021-06-14 12:30:00,39.54,39.55,39.51,39.51,157398.0,32.7192,32.7275,32.6944,32.6944,157398.0
2021-06-14 12:35:00,39.52,39.52,39.47,39.48,314539.0,32.7027,32.7027,32.6613,32.6696,314539.0
2021-06-14 12:40:00,39.48,39.51,39.47,39.5,172977.0,32.6696,32.6944,32.6613,32.6861,172977.0
2021-06-14 12:45:00,39.48,39.5,39.47,39.48,105952.0,32.6696,32.6861,32.6613,32.6696,105952.0
2021-06-14 12:50:00,39.48,39.49,39.46,39.47,168708.0,32.6696,32.6779,32.653,32.6613,168708.0
2021-06-14 12:55:00,39.47,39.48,39.45,39.46,162459.0,32.6613,32.6696,32.6448,32.653,162459.0
2021-06-14 13:00:00,39.47,39.5,39.42,39.43,353408.0,32.6613,32.6861,32.6199,32.6282,353408.0
2021-06-14 13:05:00,39.43,39.43,39.39,39.4,289296.0,32.6282,32.6282,32.5951,32.6034,289296.0
2021-06-14 13:10:00,39.41,39.42,39.39,39.4,250429.0,32.6117,32.6199,32.5951,32.6034,250429.0
2021-06-14 13:15:00,39.41,39.43,39.4,39.41,172135.0,32.6117,32.6282,32.6034,32.6117,172135.0
2021-06-14 13:20:00,39.41,39.41,39.38,39.4,132174.0,32.6117,32.6117,32.5868,32.6034,132174.0
2021-06-14 13:25:00,39.39,39.4,39.38,39.38,139867.0,32.5951,32.6034,32.5868,32.5868,139867.0
2021-06-14 13:30:00,39.39,39.43,39.38,39.41,230774.0,32.5951,32.6282,32.5868,32.6117,230774.0
2021-06-14 13:35:00,39.41,39.44,39.41,39.43,149011.0,32.6117,32.6365,32.6117,32.6282,149011.0
2021-06-14 13:40:00,39.42,39.43,39.4,39.4,149268.0,32.6199,32.6282,32.6034,32.6034,149268.0
2021-06-14 13:45:00,39.41,39.42,39.38,39.4,154881.0,32.6117,32.6199,32.5868,32.6034,154881.0
2021-06-14 13:50:00,39.4,39.41,39.38,39.39,126638.0,32.6034,32.6117,32.5868,32.5951,126638.0
2021-06-14 13:55:00,39.39,39.4,39.38,39.39,192608.0,32.5951,32.6034,32.5868,32.5951,192608.0
2021-06-14 14:00:00,39.39,39.42,39.39,39.42,208870.0,32.5951,32.6199,32.5951,32.6199,208870.0
2021-06-14 14:05:00,39.41,39.42,39.38,39.4,143920.0,32.6117,32.6199,32.5868,32.6034,143920.0
2021-06-14 14:10:00,39.39,39.41,39.39,39.39,112788.0,32.5951,32.6117,32.5951,32.5951,112788.0
2021-06-14 14:15:00,39.39,39.4,39.38,39.4,85317.0,32.5951,32.6034,32.5868,32.6034,85317.0
2021-06-14 14:20:00,39.39,39.45,39.39,39.45,115771.0,32.5951,32.6448,32.5951,32.6448,115771.0
2021-06-14 14:25:00,39.45,39.47,39.44,39.46,128138.0,32.6448,32.6613,32.6365,32.653,128138.0
2021-06-14 14:30:00,39.47,39.48,39.45,39.48,116658.0,32.6613,32.6696,32.6448,32.6696,116658.0
2021-06-14 14:35:00,39.48,39.49,39.47,39.48,102414.0,32.6696,32.6779,32.6613,32.6696,102414.0
2021-06-14 14:40:00,39.48,39.5,39.47,39.5,124737.0,32.6696,32.6861,32.6613,32.6861,124737.0
2021-06-14 14:45:00,39.5,39.53,39.49,39.52,178845.0,32.6861,32.711,32.6779,32.7027,178845.0
2021-06-14 14:50:00,39.51,39.52,39.48,39.5,121338.0,32.6944,32.7027,32.6696,32.6861,121338.0
2021-06-14 14:55:00,39.5,39.52,39.49,39.49,144371.0,32.6861,32.7027,32.6779,32.6779,144371.0
2021-06-14 15:00:00,39.49,39.52,39.48,39.49,167544.0,32.6779,32.7027,32.6696,32.6779,167544.0
2021-06-14 15:05:00,39.49,39.52,39.48,39.52,232833.0,32.6779,32.7027,32.6696,32.7027,232833.0
2021-06-14 15:10:00,39.52,39.53,39.49,39.5,139870.0,32.7027,32.711,32.6779,32.6861,139870.0
2021-06-14 15:15:00,39.5,39.51,39.47,39.49,145044.0,32.6861,32.6944,32.6613,32.6779,145044.0
2021-06-14 15:20:00,39.48,39.51,39.47,39.51,151120.0,32.6696,32.6944,32.6613,32.6944,151120.0
2021-06-14 15:25:00,39.51,39.52,39.49,39.51,152073.0,32.6944,32.7027,32.6779,32.6944,152073.0
2021-06-14 15:30:00,39.51,39.57,39.5,39.56,229478.0,32.6944,32.7441,32.6861,32.7358,229478.0
2021-06-14 15:35:00,39.57,39.58,39.55,39.58,166942.0,32.7441,32.7523,32.7275,32.7523,166942.0
2021-06-14 15:40:00,39.58,39.59,39.54,39.56,296272.0,32.7523,32.7606,32.7192,32.7358,296272.0
2021-06-14 15:45:00,39.55,39.57,39.54,39.55,332149.0,32.7275,32.7441,32.7192,32.7275,332149.0
2021-06-14 15:50:00,39.55,39.61,39.55,39.59,732579.0,32.7275,32.7772,32.7275,32.7606,732579.0
2021-06-14 15:55:00,39.59,39.66,39.59,39.63,1599093.0,32.7606,32.8185,32.7606,32.7937,1599093.0
2021-06-15 09:30:00,39.71,39.84,39.62,39.67,1047612.0,32.8599,32.9675,32.7854,32.8268,1047612.0
2021-06-15 09:35:00,39.67,39.7,39.62,39.64,229559.0,32.8268,32.8516,32.7854,32.802,229559.0
2021-06-15 09:40:00,39.63,39.63,39.54,39.55,252361.0,32.7937,32.7937,32.7192,32.7275,252361.0
2021-06-15 09:45:00,39.55,39.57,39.5,39.51,223096.0,32.7275,32.7441,32.6861,32.6944,223096.0
2021-06-15 09:50:00,39.51,39.53,39.45,39.47,261183.0,32.6944,32.711,32.6448,32.6613,261183.0
2021-06-15 09:55:00,39.46,39.46,39.39,39.42,356290.0,32.653,32.653,32.5951,32.6199,356290.0
2021-06-15 10:00:00,39.41,39.44,39.39,39.4,440441.0,32.6117,32.6365,32.5951,32.6034,440441.0
2021-06-15 10:05:00,39.39,39.44,39.39,39.44,201006.0,32.5951,32.6365,32.5951,32.6365,201006.0
2021-06-15 10:10:00,39.44,39.44,39.39,39.42,276912.0,32.6365,32.6365,32.5951,32.6199,276912.0
2021-06-15 10:15:00,39.43,39.44,39.39,39.44,282254.0,32.6282,32.6365,32.5951,32.6365,282254.0
2021-06-15 10:20:00,39.44,39.45,39.41,39.41,113120.0,32.6365,32.6448,32.6117,32.6117,113120.0
2021-06-15 10:25:00,39.42,39.48,39.4,39.48,213425.0,32.6199,32.6696,32.6034,32.6696,213425.0
2021-06-15 10:30:00,39.48,39.57,39.46,39.52,413741.0,32.6696,32.7441,32.653,32.7027,413741.0
2021-06-15 10:35:00,39.52,39.52,39.48,39.51,161601.0,32.7027,32.7027,32.6696,32.6944,161601.0
2021-06-15 10:40:00,39.51,39.54,39.5,39.54,165204.0,32.6944,32.7192,32.6861,32.7192,165204.0
2021-06-15 10:45:00,39.54,39.56,39.52,39.52,141055.0,32.7192,32.7358,32.7027,32.7027,141055.0
2021-06-15 10:50:00,39.52,39.53,39.5,39.51,109588.0,32.7027,32.711,32.6861,32.6944,109588.0
2021-06-15 10:55:00,39.51,39.53,39.48,39.48,117234.0,32.6944,32.711,32.6696,32.6696,117234.0
2021-06-15 11:00:00,39.48,39.5,39.46,39.46,190094.0,32.6696,32.6861,32.653,32.653,190094.0
2021-06-15 11:05:00,39.46,39.47,39.43,39.45,144107.0,32.653,32.6613,32.6282,32.6448,144107.0
2021-06-15 11:10:00,39.46,39.48,39.45,39.48,119145.0,32.653,32.6696,32.6448,32.6696,119145.0
2021-06-15 11:15:00,39.48,39.51,39.47,39.51,148982.0,32.6696,32.6944,32.6613,32.6944,148982.0
2021-06-15 11:20:00,39.51,39.54,39.5,39.54,130283.0,32.6944,32.7192,32.6861,32.7192,130283.0
2021-06-15 11:25:00,39.54,39.55,39.51,39.55,123342.0,32.7192,32.7275,32.6944,32.7275,123342.0
2021-06-15 11:30:00,39.54,39.55,39.5,39.54,158371.0,32.7192,32.7275,32.6861,32.7192,158371.0
2021-06-15 11:35:00,39.54,39.54,39.5,39.54,125456.0,32.7192,32.7192,32.6861,32.7192,125456.0
2021-06-15 11:40:00,39.54,39.55,39.51,39.52,92880.0,32.7192,32.7275,32.6944,32.7027,92880.0
2021-06-15 11:45:00,39.52,39.52,39.49,39.51,94994.0,32.7027,32.7027,32.6779,32.6944,94994.0
2021-06-15 11:50:00,39.5,39.5,39.48,39.5,77784.0,32.6861,32.6861,32.6696,32.6861,77784.0
2021-06-15 11:55:00,39.5,39.53,39.49,39.5,115636.0,32.6861,32.711,32.6779,32.6861,115636.0
2021-06-15 12:00:00,39.5,39.52,39.49,39.52,49859.0,32.6861,32.7027,32.6779,32.7027,49859.0
2021-06-15 12:05:00,39.51,39.53,39.5,39.51,74020.0,32.6944,32.711,32.6861,32.6944,74020.0
2021-06-15 12:10:00,39.51,39.54,39.5,39.53,103162.0,32.6944,32.7192,32.6861,32.711,103162.0
2021-06-15 12:15:00,39.52,39.54,39.51,39.54,78662.0,32.7027,32.7192,32.6944,32.7192,78662.0
2021-06-15 12:20:00,39.53,39.55,39.52,39.54,108591.0,32.711,32.7275,32.7027,32.7192,108591.0
2021-06-15 12:25:00,39.54,39.55,39.53,39.55,62495.0,32.7192,32.7275,32.711,32.7275,62495.0
2021-06-15 12:30:00,39.55,39.56,39.53,39.55,148195.0,32.7275,32.7358,32.711,32.7275,148195.0
2021-06-15 12:35:00,39.55,39.58,39.54,39.58,80796.0,32.7275,32.7523,32.7192,32.7523,80796.0
2021-06-15 12:40:00,39.58,39.6,39.57,39.59,133136.0,32.7523,32.7689,32.7441,32.7606,133136.0
2021-06-15 12:45:00,39.59,39.61,39.57,39.6,132123.0,32.7606,32.7772,32.7441,32.7689,132123.0
2021-06-15 12:50:00,39.59,39.61,39.58,39.59,78469.0,32.7606,32.7772,32.7523,32.7606,78469.0
2021-06-15 12:55:00,39.59,39.59,39.55,39.59,156844.0,32.7606,32.7606,32.7275,32.7606,156844.0
2021-06-15 13:00:00,39.59,39.59,39.54,39.55,86874.0,32.7606,32.7606,32.7192,32.7275,86874.0
2021-06-15 13:05:00,39.55,39.58,39.54,39.56,94818.0,32.7275,32.7523,32.7192,32.7358,94818.0
2021-06-15 13:10:00,39.56,39.57,39.55,39.56,63307.0,32.7358,32.7441,32.7275,32.7358,63307.0
2021-06-15 13:15:00,39.56,39.57,39.54,39.55,73148.0,32.7358,32.7441,32.7192,32.7275,73148.0
2021-06-15 13:20:00,39.55,39.58,39.55,39.58,57522.0,32.7275,32.7523,32.7275,32.7523,57522.0
2021-06-15 13:25:00,39.58,39.59,39.57,39.59,80291.0,32.7523,32.7606,32.7441,32.7606,80291.0
2021-06-15 13:30:00,39.58,39.6,39.57,39.59,84183.0,32.7523,32.7689,32.7441,32.7606,84183.0
2021-06-15 13:35:00,39.59,39.61,39.59,39.59,70128.0,32.7606,32.7772,32.7606,32.7606,70128.0
2021-06-15 13:40:00,39.59,39.6,39.58,39.59,78140.0,32.7606,32.7689,32.7523,32.7606,78140.0
2021-06-15 13:45:00,39.59,39.61,39.59,39.61,66307.0,32.7606,32.7772,32.7606,32.7772,66307.0
2021-06-15 13:50:00,39.61,39.64,39.6,39.6,85768.0,32.7772,32.802,32.7689,32.7689,85768.0
2021-06-15 13:55:00,39.6,39.62,39.59,39.61,89585.0,32.7689,32.7854,32.7606,32.7772,89585.0
2021-06-15 14:00:00,39.6,39.62,39.6,39.62,71071.0,32.7689,32.7854,32.7689,32.7854,71071.0
2021-06-15 14:05:00,39.62,39.63,39.61,39.61,100410.0,32.7854,32.7937,32.7772,32.7772,100410.0
2021-06-15 14:10:00,39.61,39.63,39.6,39.61,111467.0,32.7772,32.7937,32.7689,32.7772,111467.0
2021-06-15 14:15:00,39.62,39.62,39.58,39.59,532333.0,32.7854,32.7854,32.7523,32.7606,532333.0
2021-06-15 14:20:00,39.58,39.59,39.57,39.59,150122.0,32.7523,32.7606,32.7441,32.7606,150122.0
2021-06-15 14:25:00,39.58,39.61,39.57,39.61,121834.0,32.7523,32.7772,32.7441,32.7772,121834.0
2021-06-15 14:30:00,39.6,39.63,39.6,39.63,384002.0,32.7689,32.7937,32.7689,32.7937,384002.0
2021-06-15 14:35:00,39.62,39.64,39.62,39.63,127179.0,32.7854,32.802,32.7854,32.7937,127179.0
2021-06-15 14:40:00,39.64,39.64,39.62,39.64,154634.0,32.802,32.802,32.7854,32.802,154634.0
2021-06-15 14:45:00,39.63,39.64,39.62,39.64,109955.0,32.7937,32.802,32.7854,32.802,109955.0
2021-06-15 14:50:00,39.64,39.66,39.63,39.66,126025.0,32.802,32.8185,32.7937,32.8185,126025.0
2021-06-15 14:55:00,39.66,39.66,39.61,39.62,150503.0,32.8185,32.8185,32.7772,32.7854,150503.0
2021-06-15 15:00:00,39.62,39.62,39.55,39.58,300759.0,32.7854,32.7854,32.7275,32.7523,300759.0
2021-06-15 15:05:00,39.58,39.59,39.57,39.59,141062.0,32.7523,32.7606,32.7441,32.7606,141062.0
2021-06-15 15:10:00,39.59,39.63,39.56,39.57,943080.0,32.7606,32.7937,32.7358,32.7441,943080.0
2021-06-15 15:15:00,39.57,39.57,39.56,39.57,109917.0,32.7441,32.7441,32.7358,32.7441,109917.0
2021-06-15 15:20:00,39.57,39.58,39.56,39.58,151354.0,32.7441,32.7523,32.7358,32.7523,151354.0
2021-06-15 15:25:00,39.58,39.58,39.54,39.56,501930.0,32.7523,32.7523,32.7192,32.7358,501930.0
2021-06-15 15:30:00,39.56,39.56,39.51,39.52,215262.0,32.7358,32.7358,32.6944,32.7027,215262.0
2021-06-15 15:35:00,39.52,39.54,39.51,39.54,338935.0,32.7027,32.7192,32.6944,32.7192,338935.0
2021-06-15 15:40:00,39.54,39.58,39.53,39.56,320357.0,32.7192,32.7523,32.711,32.7358,320357.0
2021-06-15 15:45:00,39.56,39.63,39.55,39.63,434442.0,32.7358,32.7937,32.7275,32.7937,434442.0
2021-06-15 15:50:00,39.63,39.64,39.56,39.59,689006.0,32.7937,32.802,32.7358,32.7606,689006.0
2021-06-15 15:55:00,39.59,39.6,39.55,39.6,1178282.0,32.7606,32.7689,32.7275,32.7689,1178282.0
2021-06-16 09:30:00,39.62,39.71,39.61,39.64,572949.0,32.7854,32.8599,32.7772,32.802,572949.0
2021-06-16 09:35:00,39.65,39.67,39.6,39.67,190412.0,32.8103,32.8268,32.7689,32.8268,190412.0
2021-06-16 09:40:00,39.66,39.77,39.66,39.77,191457.0,32.8185,32.9096,32.8185,32.9096,191457.0
2021-06-16 09:45:00,39.77,39.77,39.66,39.68,181992.0,32.9096,32.9096,32.8185,32.8351,181992.0
2021-06-16 09:50:00,39.68,39.74,39.66,39.66,172029.0,32.8351,32.8847,32.8185,32.8185,172029.0
2021-06-16 09:55:00,39.66,39.71,39.63,39.69,162654.0,32.8185,32.8599,32.7937,32.8434,162654.0
2021-06-16 10:00:00,39.7,39.73,39.66,39.7,179965.0,32.8516,32.8765,32.8185,32.8516,179965.0
2021-06-16 10:05:00,39.7,39.75,39.68,39.75,142670.0,32.8516,32.893,32.8351,32.893,142670.0
2021-06-16 10:10:00,39.75,39.84,39.74,39.78,427894.0,32.893,32.9675,32.8847,32.9178,427894.0
2021-06-16 10:15:00,39.78,39.79,39.73,39.75,150301.0,32.9178,32.9261,32.8765,32.893,150301.0
2021-06-16 10:20:00,39.75,39.8,39.74,39.8,154167.0,32.893,32.9344,32.8847,32.9344,154167.0
2021-06-16 10:25:00,39.79,39.8,39.78,39.8,109369.0,32.9261,32.9344,32.9178,32.9344,109369.0
2021-06-16 10:30:00,39.8,39.8,39.76,39.77,106608.0,32.9344,32.9344,32.9013,32.9096,106608.0
2021-06-16 10:35:00,39.77,39.78,39.76,39.77,89829.0,32.9096,32.9178,32.9013,32.9096,89829.0
2021-06-16 10:40:00,39.77,39.77,39.71,39.72,150275.0,32.9096,32.9096,32.8599,32.8682,150275.0
2021-06-16 10:45:00,39.72,39.72,39.65,39.68,210569.0,32.8682,32.8682,32.8103,32.8351,210569.0
2021-06-16 10:50:00,39.67,39.7,39.66,39.68,154925.0,32.8268,32.8516,32.8185,32.8351,154925.0
2021-06-16 10:55:00,39.69,39.71,39.66,39.7,163308.0,32.8434,32.8599,32.8185,32.8516,163308.0
2021-06-16 11:00:00,39.7,39.73,39.68,39.7,130363.0,32.8516,32.8765,32.8351,32.8516,130363.0
2021-06-16 11:05:00,39.7,39.73,39.69,39.73,97802.0,32.8516,32.8765,32.8434,32.8765,97802.0
2021-06-16 11:10:00,39.73,39.77,39.72,39.77,105238.0,32.8765,32.9096,32.8682,32.9096,105238.0
2021-06-16 11:15:00,39.77,39.77,39.75,39.76,99831.0,32.9096,32.9096,32.893,32.9013,99831.0
2021-06-16 11:20:00,39.76,39.77,39.73,39.75,206871.0,32.9013,32.9096,32.8765,32.893,206871.0
2021-06-16 11:25:00,39.74,39.77,39.72,39.77,133081.0,32.8847,32.9096,32.8682,32.9096,133081.0
2021-06-16 11:30:00,39.76,39.77,39.71,39.72,126749.0,32.9013,32.9096,32.8599,32.8682,126749.0
2021-06-16 11:35:00,39.71,39.72,39.68,39.68,102582.0,32.8599,32.8682,32.8351,32.8351,102582.0
2021-06-16 11:40:00,39.69,39.71,39.67,39.7,150517.0,32.8434,32.8599,32.8268,32.8516,150517.0
2021-06-16 11:45:00,39.7,39.7,39.66,39.69,121787.0,32.8516,32.8516,32.8185,32.8434,121787.0
2021-06-16 11:50:00,39.69,39.69,39.67,39.68,59301.0,32.8434,32.8434,32.8268,32.8351,59301.0
2021-06-16 11:55:00,39.68,39.69,39.66,39.68,81692.0,32.8351,32.8434,32.8185,32.8351,81692.0
2021-06-16 12:00:00,39.68,39.7,39.66,39.66,114817.0,32.8351,32.8516,32.8185,32.8185,114817.0
2021-06-16 12:05:00,39.66,39.67,39.64,39.65,89626.0,32.8185,32.8268,32.802,32.8103,89626.0
2021-06-16 12:10:00,39.65,39.68,39.62,39.62,308388.0,32.8103,32.8351,32.7854,32.7854,308388.0
2021-06-16 12:15:00,39.62,39.64,39.6,39.61,118272.0,32.7854,32.802,32.7689,32.7772,118272.0
2021-06-16 12:20:00,39.6,39.63,39.6,39.61,91481.0,32.7689,32.7937,32.7689,32.7772,91481.0
2021-06-16 12:25:00,39.61,39.63,39.6,39.63,133093.0,32.7772,32.7937,32.7689,32.7937,133093.0
2021-06-16 12:30:00,39.62,39.63,39.6,39.61,99030.0,32.7854,32.7937,32.7689,32.7772,99030.0
2021-06-16 12:35:00,39.61,39.61,39.56,39.57,118607.0,32.7772,32.7772,32.7358,32.7441,118607.0
2021-06-16 12:40:00,39.58,39.61,39.56,39.59,102228.0,32.7523,32.7772,32.7358,32.7606,102228.0
2021-06-16 12:45:00,39.59,39.61,39.58,39.59,83588.0,32.7606,32.7772,32.7523,32.7606,83588.0
2021-06-16 12:50:00,39.59,39.61,39.58,39.61,85135.0,32.7606,32.7772,32.7523,32.7772,85135.0
2021-06-16 12:55:00,39.61,39.64,39.6,39.64,119459.0,32.7772,32.802,32.7689,32.802,119459.0
2021-06-16 13:00:00,39.64,39.65,39.63,39.65,85324.0,32.802,32.8103,32.7937,32.8103,85324.0
2021-06-16 13:05:00,39.65,39.66,39.63,39.66,97022.0,32.8103,32.8185,32.7937,32.8185,97022.0
2021-06-16 13:10:00,39.65,39.67,39.64,39.66,136091.0,32.8103,32.8268,32.802,32.8185,136091.0
2021-06-16 13:15:00,39.67,39.68,39.64,39.64,93123.0,32.8268,32.8351,32.802,32.802,93123.0
2021-06-16 13:20:00,39.65,39.65,39.62,39.62,53220.0,32.8103,32.8103,32.7854,32.7854,53220.0
2021-06-16 13:25:00,39.63,39.64,39.61,39.63,67525.0,32.7937,32.802,32.7772,32.7937,67525.0
2021-06-16 13:30:00,39.63,39.64,39.62,39.62,77689.0,32.7937,32.802,32.7854,32.7854,77689.0
2021-06-16 13:35:00,39.63,39.63,39.6,39.63,102495.0,32.7937,32.7937,32.7689,32.7937,102495.0
2021-06-16 13:40:00,39.63,39.64,39.61,39.62,72297.0,32.7937,32.802,32.7772,32.7854,72297.0
2021-06-16 13:45:00,39.61,39.62,39.59,39.59,117082.0,32.7772,32.7854,32.7606,32.7606,117082.0
2021-06-16 13:50:00,39.59,39.61,39.56,39.6,101281.0,32.7606,32.7772,32.7358,32.7689,101281.0
2021-06-16 13:55:00,39.61,39.62,39.59,39.59,144369.0,32.7772,32.7854,32.7606,32.7606,144369.0
2021-06-16 14:00:00,39.59,39.59,39.33,39.35,558610.0,32.7606,32.7606,32.5455,32.562,558610.0
2021-06-16 14:05:00,39.33,39.45,39.33,39.39,299184.0,32.5455,32.6448,32.5455,32.5951,299184.0
2021-06-16 14:10:00,39.39,39.41,39.33,39.39,197403.0,32.5951,32.6117,32.5455,32.5951,197403.0
2021-06-16 14:15:00,39.38,39.39,39.31,39.38,172164.0,32.5868,32.5951,32.5289,32.5868,172164.0
2021-06-16 14:20:00,39.38,39.38,39.31,39.32,130098.0,32.5868,32.5868,32.5289,32.5372,130098.0
2021-06-16 14:25:00,39.32,39.42,39.32,39.38,235392.0,32.5372,32.6199,32.5372,32.5868,235392.0
2021-06-16 14:30:00,39.37,39.4,39.31,39.36,157671.0,32.5786,32.6034,32.5289,32.5703,157671.0
2021-06-16 14:35:00,39.36,39.43,39.34,39.37,288439.0,32.5703,32.6282,32.5537,32.5786,288439.0
2021-06-16 14:40:00,39.37,39.39,39.3,39.3,291341.0,32.5786,32.5951,32.5206,32.5206,291341.0
2021-06-16 14:45:00,39.3,39.37,39.3,39.37,188825.0,32.5206,32.5786,32.5206,32.5786,188825.0
2021-06-16 14:50:00,39.37,39.44,39.36,39.41,171962.0,32.5786,32.6365,32.5703,32.6117,171962.0
2021-06-16 14:55:00,39.42,39.47,39.39,39.47,159677.0,32.6199,32.6613,32.5951,32.6613,159677.0
2021-06-16 15:00:00,39.47,39.48,39.46,39.47,102937.0,32.6613,32.6696,32.653,32.6613,102937.0
2021-06-16 15:05:00,39.47,39.47,39.44,39.45,132705.0,32.6613,32.6613,32.6365,32.6448,132705.0
2021-06-16 15:10:00,39.45,39.46,39.43,39.44,117085.0,32.6448,32.653,32.6282,32.6365,117085.0
2021-06-16 15:15:00,39.44,39.45,39.41,39.44,168922.0,32.6365,32.6448,32.6117,32.6365,168922.0
2021-06-16 15:20:00,39.45,39.45,39.41,39.44,217815.0,32.6448,32.6448,32.6117,32.6365,217815.0
2021-06-16 15:25:00,39.44,39.45,39.39,39.4,197845.0,32.6365,32.6448,32.5951,32.6034,197845.0
2021-06-16 15:30:00,39.41,39.42,39.38,39.38,245556.0,32.6117,32.6199,32.5868,32.5868,245556.0
2021-06-16 15:35:00,39.38,39.4,39.36,39.38,243273.0,32.5868,32.6034,32.5703,32.5868,243273.0
2021-06-16 15:40:00,39.38,39.41,39.34,39.34,340703.0,32.5868,32.6117,32.5537,32.5537,340703.0
2021-06-16 15:45:00,39.34,39.36,39.31,39.34,442716.0,32.5537,32.5703,32.5289,32.5537,442716.0
2021-06-16 15:50:00,39.34,39.37,39.32,39.33,464351.0,32.5537,32.5786,32.5372,32.5455,464351.0
2021-06-16 15:55:00,39.32,39.34,39.28,39.3,1199386.0,32.5372,32.5537,32.5041,32.5206,1199386.0
2021-06-17 09:30:00,39.27,39.46,39.24,39.45,774402.0,32.4958,32.653,32.471,32.6448,774402.0
2021-06-17 09:35:00,39.45,39.56,39.42,39.44,394200.0,32.6448,32.7358,32.6199,32.6365,394200.0
2021-06-17 09:40:00,39.44,39.46,39.3,39.32,199172.0,32.6365,32.653,32.5206,32.5372,199172.0
2021-06-17 09:45:00,39.33,39.33,39.25,39.31,166660.0,32.5455,32.5455,32.4793,32.5289,166660.0
2021-06-17 09:50:00,39.31,39.31,39.25,39.25,152160.0,32.5289,32.5289,32.4793,32.4793,152160.0
2021-06-17 09:55:00,39.26,39.29,39.2,39.21,215081.0,32.4875,32.5124,32.4379,32.4462,215081.0
2021-06-17 10:00:00,39.22,39.28,39.2,39.27,218381.0,32.4544,32.5041,32.4379,32.4958,218381.0
2021-06-17 10:05:00,39.27,39.33,39.24,39.32,364560.0,32.4958,32.5455,32.471,32.5372,364560.0
2021-06-17 10:10:00,39.32,39.33,39.18,39.2,320925.0,32.5372,32.5455,32.4213,32.4379,320925.0
2021-06-17 10:15:00,39.21,39.21,39.16,39.18,183950.0,32.4462,32.4462,32.4048,32.4213,183950.0
2021-06-17 10:20:00,39.18,39.21,39.16,39.2,159559.0,32.4213,32.4462,32.4048,32.4379,159559.0
2021-06-17 10:25:00,39.2,39.21,39.15,39.15,149137.0,32.4379,32.4462,32.3965,32.3965,149137.0
2021-06-17 10:30:00,39.16,39.2,39.13,39.19,188156.0,32.4048,32.4379,32.38,32.4296,188156.0
2021-06-17 10:35:00,39.2,39.3,39.18,39.23,195139.0,32.4379,32.5206,32.4213,32.4627,195139.0
2021-06-17 10:40:00,39.23,39.23,39.15,39.16,118883.0,32.4627,32.4627,32.3965,32.4048,118883.0
2021-06-17 10:45:00,39.16,39.18,39.13,39.16,143255.0,32.4048,32.4213,32.38,32.4048,143255.0
2021-06-17 10:50:00,39.15,39.18,39.15,39.16,148475.0,32.3965,32.4213,32.3965,32.4048,148475.0
2021-06-17 10:55:00,39.15,39.19,39.14,39.16,200844.0,32.3965,32.4296,32.3882,32.4048,200844.0
2021-06-17 11:00:00,39.16,39.16,39.13,39.15,270425.0,32.4048,32.4048,32.38,32.3965,270425.0
2021-06-17 11:05:00,39.15,39.17,39.12,39.13,258413.0,32.3965,32.4131,32.3717,32.38,258413.0
2021-06-17 11:10:00,39.13,39.14,39.08,39.12,208814.0,32.38,32.3882,32.3386,32.3717,208814.0
2021-06-17 11:15:00,39.12,39.14,39.1,39.12,180742.0,32.3717,32.3882,32.3551,32.3717,180742.0
2021-06-17 11:20:00,39.12,39.14,39.08,39.09,133499.0,32.3717,32.3882,32.3386,32.3469,133499.0
2021-06-17 11:25:00,39.09,39.11,39.07,39.09,138862.0,32.3469,32.3634,32.3303,32.3469,138862.0
2021-06-17 11:30:00,39.09,39.16,39.07,39.15,226169.0,32.3469,32.4048,32.3303,32.3965,226169.0
2021-06-17 11:35:00,39.15,39.19,39.14,39.16,195230.0,32.3965,32.4296,32.3882,32.4048,195230.0
2021-06-17 11:40:00,39.16,39.17,39.14,39.15,137543.0,32.4048,32.4131,32.3882,32.3965,137543.0
2021-06-17 11:45:00,39.15,39.18,39.14,39.18,130549.0,32.3965,32.4213,32.3882,32.4213,130549.0
2021-06-17 11:50:00,39.18,39.19,39.16,39.18,151317.0,32.4213,32.4296,32.4048,32.4213,151317.0
2021-06-17 11:55:00,39.18,39.18,39.11,39.12,127362.0,32.4213,32.4213,32.3634,32.3717,127362.0
2021-06-17 12:00:00,39.12,39.15,39.11,39.14,134629.0,32.3717,32.3965,32.3634,32.3882,134629.0
2021-06-17 12:05:00,39.14,39.14,39.12,39.14,115777.0,32.3882,32.3882,32.3717,32.3882,115777.0
2021-06-17 12:10:00,39.14,39.17,39.13,39.16,83937.0,32.3882,32.4131,32.38,32.4048,83937.0
2021-06-17 12:15:00,39.15,39.16,39.11,39.12,208855.0,32.3965,32.4048,32.3634,32.3717,208855.0
2021-06-17 12:20:00,39.12,39.13,39.09,39.1,184780.0,32.3717,32.38,32.3469,32.3551,184780.0
2021-06-17 12:25:00,39.09,39.16,39.09,39.15,171879.0,32.3469,32.4048,32.3469,32.3965,171879.0
2021-06-17 12:30:00,39.14,39.25,39.13,39.25,221136.0,32.3882,32.4793,32.38,32.4793,221136.0
2021-06-17 12:35:00,39.24,39.25,39.23,39.25,110438.0,32.471,32.4793,32.4627,32.4793,110438.0
2021-06-17 12:40:00,39.25,39.29,39.23,39.27,124240.0,32.4793,32.5124,32.4627,32.4958,124240.0
2021-06-17 12:45:00,39.27,39.28,39.26,39.27,64125.0,32.4958,32.5041,32.4875,32.4958,64125.0
2021-06-17 12:50:00,39.27,39.33,39.26,39.33,481050.0,32.4958,32.5455,32.4875,32.5455,481050.0
2021-06-17 12:55:00,39.33,39.37,39.32,39.36,274209.0,32.5455,32.5786,32.5372,32.5703,274209.0
2021-06-17 13:00:00,39.36,39.39,39.35,39.39,88073.0,32.5703,32.5951,32.562,32.5951,88073.0
2021-06-17 13:05:00,39.39,39.44,39.38,39.43,121139.0,32.5951,32.6365,32.5868,32.6282,121139.0
2021-06-17 13:10:00,39.43,39.43,39.37,39.37,92403.0,32.6282,32.6282,32.5786,32.5786,92403.0
2021-06-17 13:15:00,39.38,39.42,39.36,39.37,175850.0,32.5868,32.6199,32.5703,32.5786,175850.0
2021-06-17 13:20:00,39.38,39.38,39.36,39.37,77638.0,32.5868,32.5868,32.5703,32.5786,77638.0
2021-06-17 13:25:00,39.37,39.38,39.36,39.38,96199.0,32.5786,32.5868,32.5703,32.5868,96199.0
2021-06-17 13:30:00,39.38,39.42,39.37,39.42,156697.0,32.5868,32.6199,32.5786,32.6199,156697.0
2021-06-17 13:35:00,39.41,39.43,39.41,39.43,80280.0,32.6117,32.6282,32.6117,32.6282,80280.0
2021-06-17 13:40:00,39.43,39.44,39.4,39.41,117563.0,32.6282,32.6365,32.6034,32.6117,117563.0
2021-06-17 13:45:00,39.41,39.43,39.4,39.41,90859.0,32.6117,32.6282,32.6034,32.6117,90859.0
2021-06-17 13:50:00,39.41,39.42,39.38,39.38,97406.0,32.6117,32.6199,32.5868,32.5868,97406.0
2021-06-17 13:55:00,39.38,39.39,39.36,39.38,74025.0,32.5868,32.5951,32.5703,32.5868,74025.0
2021-06-17 14:00:00,39.38,39.4,39.37,39.39,98623.0,32.5868,32.6034,32.5786,32.5951,98623.0
2021-06-17 14:05:00,39.38,39.39,39.35,39.35,124410.0,32.5868,32.5951,32.562,32.562,124410.0
2021-06-17 14:10:00,39.36,39.37,39.35,39.36,89247.0,32.5703,32.5786,32.562,32.5703,89247.0
2021-06-17 14:15:00,39.36,39.37,39.35,39.37,71778.0,32.5703,32.5786,32.562,32.5786,71778.0
2021-06-17 14:20:00,39.37,39.37,39.32,39.34,165925.0,32.5786,32.5786,32.5372,32.5537,165925.0
2021-06-17 14:25:00,39.33,39.36,39.31,39.34,143719.0,32.5455,32.5703,32.5289,32.5537,143719.0
2021-06-17 14:30:00,39.34,39.37,39.34,39.36,78965.0,32.5537,32.5786,32.5537,32.5703,78965.0
2021-06-17 14:35:00,39.36,39.39,39.36,39.39,70937.0,32.5703,32.5951,32.5703,32.5951,70937.0
2021-06-17 14:40:00,39.39,39.4,39.38,39.39,119077.0,32.5951,32.6034,32.5868,32.5951,119077.0
2021-06-17 14:45:00,39.39,39.4,39.38,39.4,71473.0,32.5951,32.6034,32.5868,32.6034,71473.0
2021-06-17 14:50:00,39.4,39.41,39.38,39.39,94109.0,32.6034,32.6117,32.5868,32.5951,94109.0
2021-06-17 14:55:00,39.39,39.4,39.38,39.38,104553.0,32.5951,32.6034,32.5868,32.5868,104553.0
2021-06-17 15:00:00,39.39,39.44,39.38,39.44,116014.0,32.5951,32.6365,32.5868,32.6365,116014.0
2021-06-17 15:05:00,39.44,39.44,39.39,39.4,79778.0,32.6365,32.6365,32.5951,32.6034,79778.0
2021-06-17 15:10:00,39.41,39.42,39.39,39.41,87758.0,32.6117,32.6199,32.5951,32.6117,87758.0
2021-06-17 15:15:00,39.41,39.42,39.4,39.4,161982.0,32.6117,32.6199,32.6034,32.6034,161982.0
2021-06-17 15:20:00,39.41,39.44,39.4,39.44,197821.0,32.6117,32.6365,32.6034,32.6365,197821.0
2021-06-17 15:25:00,39.44,39.47,39.43,39.47,266896.0,32.6365,32.6613,32.6282,32.6613,266896.0
2021-06-17 15:30:00,39.47,39.47,39.45,39.47,125162.0,32.6613,32.6613,32.6448,32.6613,125162.0
2021-06-17 15:35:00,39.47,39.51,39.46,39.5,144180.0,32.6613,32.6944,32.653,32.6861,144180.0
2021-06-17 15:40:00,39.51,39.51,39.48,39.5,192093.0,32.6944,32.6944,32.6696,32.6861,192093.0
2021-06-17 15:45:00,39.5,39.57,39.46,39.53,569482.0,32.6861,32.7441,32.653,32.711,569482.0
2021-06-17 15:50:00,39.53,39.56,39.49,39.54,800099.0,32.711,32.7358,32.6779,32.7192,800099.0
2021-06-17 15:55:00,39.54,39.59,39.47,39.48,2011493.0,32.7192,32.7606,32.6613,32.6696,2011493.0
2021-06-18 09:30:00,39.3,39.44,39.27,39.32,3407184.0,32.5206,32.6365,32.4958,32.5372,3407184.0
2021-06-18 09:35:00,39.31,39.34,39.15,39.16,312398.0,32.5289,32.5537,32.3965,32.4048,312398.0
2021-06-18 09:40:00,39.15,39.2,39.04,39.18,342702.0,32.3965,32.4379,32.3055,32.4213,342702.0
2021-06-18 09:45:00,39.18,39.21,39.1,39.11,302042.0,32.4213,32.4462,32.3551,32.3634,302042.0
2021-06-18 09:50:00,39.11,39.11,38.99,39.04,650609.0,32.3634,32.3634,32.2641,32.3055,650609.0
2021-06-18 09:55:00,39.03,39.19,39.02,39.12,250224.0,32.2972,32.4296,32.2889,32.3717,250224.0
2021-06-18 10:00:00,39.12,39.12,39.07,39.08,159955.0,32.3717,32.3717,32.3303,32.3386,159955.0
2021-06-18 10:05:00,39.08,39.14,39.07,39.12,221067.0,32.3386,32.3882,32.3303,32.3717,221067.0
2021-06-18 10:10:00,39.12,39.12,39.06,39.12,138990.0,32.3717,32.3717,32.322,32.3717,138990.0
2021-06-18 10:15:00,39.11,39.12,39.0,39.01,190807.0,32.3634,32.3717,32.2724,32.2807,190807.0
2021-06-18 10:20:00,39.01,39.06,38.99,39.0,217160.0,32.2807,32.322,32.2641,32.2724,217160.0
2021-06-18 10:25:00,39.0,39.0,38.95,38.97,239115.0,32.2724,32.2724,32.231,32.2476,239115.0
2021-06-18 10:30:00,38.98,38.98,38.92,38.94,343021.0,32.2558,32.2558,32.2062,32.2227,343021.0
2021-06-18 10:35:00,38.95,38.98,38.92,38.96,141165.0,32.231,32.2558,32.2062,32.2393,141165.0
2021-06-18 10:40:00,38.96,38.97,38.93,38.94,141009.0,32.2393,32.2476,32.2145,32.2227,141009.0
2021-06-18 10:45:00,38.94,38.94,38.88,38.91,219118.0,32.2227,32.2227,32.1731,32.1979,219118.0
2021-06-18 10:50:00,38.91,38.92,38.85,38.86,177411.0,32.1979,32.2062,32.1483,32.1565,177411.0
2021-06-18 10:55:00,38.86,38.87,38.78,38.81,472890.0,32.1565,32.1648,32.0903,32.1152,472890.0
2021-06-18 11:00:00,38.8,38.86,38.8,38.84,218124.0,32.1069,32.1565,32.1069,32.14,218124.0
2021-06-18 11:05:00,38.84,38.89,38.83,38.88,112029.0,32.14,32.1814,32.1317,32.1731,112029.0
2021-06-18 11:10:00,38.88,38.9,38.86,38.87,165357.0,32.1731,32.1896,32.1565,32.1648,165357.0
2021-06-18 11:15:00,38.87,38.93,38.86,38.93,151684.0,32.1648,32.2145,32.1565,32.2145,151684.0
2021-06-18 11:20:00,38.92,38.94,38.88,38.89,157922.0,32.2062,32.2227,32.1731,32.1814,157922.0
2021-06-18 11:25:00,38.89,38.9,38.86,38.89,130624.0,32.1814,32.1896,32.1565,32.1814,130624.0
2021-06-18 11:30:00,38.89,38.95,38.88,38.94,145156.0,32.1814,32.231,32.1731,32.2227,145156.0
2021-06-18 11:35:00,38.94,38.97,38.92,38.97,157714.0,32.2227,32.2476,32.2062,32.2476,157714.0
2021-06-18 11:40:00,38.97,38.97,38.91,38.92,111522.0,32.2476,32.2476,32.1979,32.2062,111522.0
2021-06-18 11:45:00,38.91,38.95,38.9,38.94,89375.0,32.1979,32.231,32.1896,32.2227,89375.0
2021-06-18 11:50:00,38.95,38.96,38.92,38.95,78100.0,32.231,32.2393,32.2062,32.231,78100.0
2021-06-18 11:55:00,38.95,38.97,38.93,38.95,114556.0,32.231,32.2476,32.2145,32.231,114556.0
2021-06-18 12:00:00,38.95,38.96,38.91,38.91,114265.0,32.231,32.2393,32.1979,32.1979,114265.0
2021-06-18 12:05:00,38.91,38.95,38.91,38.95,123153.0,32.1979,32.231,32.1979,32.231,123153.0
2021-06-18 12:10:00,38.94,38.96,38.9,38.91,149262.0,32.2227,32.2393,32.1896,32.1979,149262.0
2021-06-18 12:15:00,38.91,38.92,38.89,38.89,88473.0,32.1979,32.2062,32.1814,32.1814,88473.0
2021-06-18 12:20:00,38.9,38.9,38.87,38.88,152447.0,32.1896,32.1896,32.1648,32.1731,152447.0
2021-06-18 12:25:00,38.88,39.02,38.87,39.01,484966.0,32.1731,32.2889,32.1648,32.2807,484966.0
2021-06-18 12:30:00,39.02,39.08,38.99,39.01,550698.0,32.2889,32.3386,32.2641,32.2807,550698.0
2021-06-18 12:35:00,39.02,39.02,38.98,38.98,89456.0,32.2889,32.2889,32.2558,32.2558,89456.0
2021-06-18 12:40:00,38.98,38.99,38.95,38.96,83685.0,32.2558,32.2641,32.231,32.2393,83685.0
2021-06-18 12:45:00,38.96,38.97,38.91,38.91,91075.0,32.2393,32.2476,32.1979,32.1979,91075.0
2021-06-18 12:50:00,38.92,38.95,38.91,38.94,96407.0,32.2062,32.231,32.1979,32.2227,96407.0
2021-06-18 12:55:00,38.94,38.96,38.92,38.95,111750.0,32.2227,32.2393,32.2062,32.231,111750.0
2021-06-18 13:00:00,38.95,38.95,38.91,38.93,95002.0,32.231,32.231,32.1979,32.2145,95002.0
2021-06-18 13:05:00,38.93,38.95,38.92,38.93,86704.0,32.2145,32.231,32.2062,32.2145,86704.0
2021-06-18 13:10:00,38.93,38.98,38.92,38.97,184334.0,32.2145,32.2558,32.2062,32.2476,184334.0
2021-06-18 13:15:00,38.97,38.97,38.93,38.93,73621.0,32.2476,32.2476,32.2145,32.2145,73621.0
2021-06-18 13:20:00,38.93,38.94,38.91,38.92,89553.0,32.2145,32.2227,32.1979,32.2062,89553.0
2021-06-18 13:25:00,38.92,38.93,38.9,38.9,92906.0,32.2062,32.2145,32.1896,32.1896,92906.0
2021-06-18 13:30:00,38.9,38.91,38.88,38.88,97800.0,32.1896,32.1979,32.1731,32.1731,97800.0
2021-06-18 13:35:00,38.89,38.89,38.86,38.87,113168.0,32.1814,32.1814,32.1565,32.1648,113168.0
2021-06-18 13:40:00,38.87,38.91,38.86,38.9,154621.0,32.1648,32.1979,32.1565,32.1896,154621.0
2021-06-18 13:45:00,38.91,38.91,38.87,38.88,83740.0,32.1979,32.1979,32.1648,32.1731,83740.0
2021-06-18 13:50:00,38.87,38.91,38.85,38.91,118653.0,32.1648,32.1979,32.1483,32.1979,118653.0
2021-06-18 13:55:00,38.91,38.92,38.88,38.88,55412.0,32.1979,32.2062,32.1731,32.1731,55412.0
2021-06-18 14:00:00,38.89,38.91,38.87,38.89,126528.0,32.1814,32.1979,32.1648,32.1814,126528.0
2021-06-18 14:05:00,38.88,38.92,38.88,38.9,94321.0,32.1731,32.2062,32.1731,32.1896,94321.0
2021-06-18 14:10:00,38.91,38.91,38.88,38.89,69208.0,32.1979,32.1979,32.1731,32.1814,69208.0
2021-06-18 14:15:00,38.89,38.9,38.87,38.89,106592.0,32.1814,32.1896,32.1648,32.1814,106592.0
2021-06-18 14:20:00,38.9,38.91,38.89,38.91,115456.0,32.1896,32.1979,32.1814,32.1979,115456.0
2021-06-18 14:25:00,38.9,38.92,38.89,38.9,94665.0,32.1896,32.2062,32.1814,32.1896,94665.0
2021-06-18 14:30:00,38.89,38.92,38.88,38.91,86877.0,32.1814,32.2062,32.1731,32.1979,86877.0
2021-06-18 14:35:00,38.91,38.92,38.89,38.91,111840.0,32.1979,32.2062,32.1814,32.1979,111840.0
2021-06-18 14:40:00,38.91,38.93,38.9,38.92,92204.0,32.1979,32.2145,32.1896,32.2062,92204.0
2021-06-18 14:45:00,38.93,38.93,38.89,38.89,126052.0,32.2145,32.2145,32.1814,32.1814,126052.0
2021-06-18 14:50:00,38.9,38.94,38.89,38.93,76546.0,32.1896,32.2227,32.1814,32.2145,76546.0
2021-06-18 14:55:00,38.92,38.93,38.86,38.87,189157.0,32.2062,32.2145,32.1565,32.1648,189157.0
2021-06-18 15:00:00,38.88,38.91,38.87,38.89,148538.0,32.1731,32.1979,32.1648,32.1814,148538.0
2021-06-18 15:05:00,38.89,38.9,38.85,38.89,297806.0,32.1814,32.1896,32.1483,32.1814,297806.0
2021-06-18 15:10:00,38.89,38.9,38.87,38.89,107045.0,32.1814,32.1896,32.1648,32.1814,107045.0
2021-06-18 15:15:00,38.9,38.9,38.88,38.89,134191.0,32.1896,32.1896,32.1731,32.1814,134191.0
2021-06-18 15:20:00,38.89,38.92,38.88,38.91,193974.0,32.1814,32.2062,32.1731,32.1979,193974.0
2021-06-18 15:25:00,38.91,38.95,38.91,38.91,245876.0,32.1979,32.231,32.1979,32.1979,245876.0
2021-06-18 15:30:00,38.91,38.92,38.89,38.91,226770.0,32.1979,32.2062,32.1814,32.1979,226770.0
2021-06-18 15:35:00,38.91,38.92,38.86,38.88,238383.0,32.1979,32.2062,32.1565,32.1731,238383.0
2021-06-18 15:40:00,38.87,38.87,38.84,38.84,319430.0,32.1648,32.1648,32.14,32.14,319430.0
2021-06-18 15:45:00,38.85,38.85,38.79,38.82,516449.0,32.1483,32.1483,32.0986,32.1234,516449.0
2021-06-18 15:50:00,38.81,38.85,38.79,38.84,953038.0,32.1152,32.1483,32.0986,32.14,953038.0
2021-06-18 15:55:00,38.83,38.84,38.7,38.8,3244132.0,32.1317,32.14,32.0241,32.1069,3244132.0
2021-06-21 09:30:00,38.88,39.03,38.88,39.02,927339.0,32.1731,32.2972,32.1731,32.2889,927339.0
2021-06-21 09:35:00,39.02,39.11,39.0,39.05,366047.0,32.2889,32.3634,32.2724,32.3138,366047.0
2021-06-21 09:40:00,39.05,39.07,38.99,39.06,208915.0,32.3138,32.3303,32.2641,32.322,208915.0
2021-06-21 09:45:00,39.06,39.1,38.99,39.09,245375.0,32.322,32.3551,32.2641,32.3469,245375.0
2021-06-21 09:50:00,39.09,39.13,39.03,39.05,210444.0,32.3469,32.38,32.2972,32.3138,210444.0
2021-06-21 09:55:00,39.06,39.16,39.05,39.13,203486.0,32.322,32.4048,32.3138,32.38,203486.0
2021-06-21 10:00:00,39.12,39.21,39.11,39.17,520821.0,32.3717,32.4462,32.3634,32.4131,520821.0
2021-06-21 10:05:00,39.18,39.2,39.14,39.2,954208.0,32.4213,32.4379,32.3882,32.4379,954208.0
2021-06-21 10:10:00,39.2,39.26,39.17,39.24,208878.0,32.4379,32.4875,32.4131,32.471,208878.0
2021-06-21 10:15:00,39.24,39.28,39.22,39.26,177812.0,32.471,32.5041,32.4544,32.4875,177812.0
2021-06-21 10:20:00,39.26,39.3,39.24,39.24,199076.0,32.4875,32.5206,32.471,32.471,199076.0
2021-06-21 10:25:00,39.24,39.27,39.22,39.26,213983.0,32.471,32.4958,32.4544,32.4875,213983.0
2021-06-21 10:30:00,39.25,39.3,39.24,39.3,193618.0,32.4793,32.5206,32.471,32.5206,193618.0
2021-06-21 10:35:00,39.3,39.3,39.26,39.26,120732.0,32.5206,32.5206,32.4875,32.4875,120732.0
2021-06-21 10:40:00,39.26,39.27,39.19,39.21,190294.0,32.4875,32.4958,32.4296,32.4462,190294.0
2021-06-21 10:45:00,39.21,39.26,39.2,39.26,159617.0,32.4462,32.4875,32.4379,32.4875,159617.0
2021-06-21 10:50:00,39.26,39.3,39.25,39.3,133929.0,32.4875,32.5206,32.4793,32.5206,133929.0
2021-06-21 10:55:00,39.3,39.3,39.27,39.3,135705.0,32.5206,32.5206,32.4958,32.5206,135705.0
2021-06-21 11:00:00,39.3,39.38,39.29,39.38,263632.0,32.5206,32.5868,32.5124,32.5868,263632.0
2021-06-21 11:05:00,39.37,39.38,39.3,39.3,163583.0,32.5786,32.5868,32.5206,32.5206,163583.0
2021-06-21 11:10:00,39.3,39.34,39.3,39.32,112384.0,32.5206,32.5537,32.5206,32.5372,112384.0
2021-06-21 11:15:00,39.32,39.43,39.31,39.43,233021.0,32.5372,32.6282,32.5289,32.6282,233021.0
2021-06-21 11:20:00,39.42,39.43,39.38,39.38,139506.0,32.6199,32.6282,32.5868,32.5868,139506.0
2021-06-21 11:25:00,39.38,39.44,39.38,39.39,142349.0,32.5868,32.6365,32.5868,32.5951,142349.0
2021-06-21 11:30:00,39.39,39.44,39.39,39.43,159166.0,32.5951,32.6365,32.5951,32.6282,159166.0
2021-06-21 11:35:00,39.43,39.45,39.42,39.44,121775.0,32.6282,32.6448,32.6199,32.6365,121775.0
2021-06-21 11:40:00,39.45,39.45,39.37,39.37,124737.0,32.6448,32.6448,32.5786,32.5786,124737.0
2021-06-21 11:45:00,39.37,39.39,39.35,39.37,82378.0,32.5786,32.5951,32.562,32.5786,82378.0
2021-06-21 11:50:00,39.37,39.41,39.35,39.4,83693.0,32.5786,32.6117,32.562,32.6034,83693.0
2021-06-21 11:55:00,39.4,39.41,39.38,39.41,93507.0,32.6034,32.6117,32.5868,32.6117,93507.0
2021-06-21 12:00:00,39.41,39.41,39.37,39.39,117117.0,32.6117,32.6117,32.5786,32.5951,117117.0
2021-06-21 12:05:00,39.4,39.4,39.36,39.37,65624.0,32.6034,32.6034,32.5703,32.5786,65624.0
2021-06-21 12:10:00,39.37,39.37,39.35,39.36,144628.0,32.5786,32.5786,32.562,32.5703,144628.0
2021-06-21 12:15:00,39.36,39.39,39.35,39.36,108136.0,32.5703,32.5951,32.562,32.5703,108136.0
2021-06-21 12:20:00,39.36,39.37,39.34,39.35,54238.0,32.5703,32.5786,32.5537,32.562,54238.0
2021-06-21 12:25:00,39.35,39.38,39.34,39.37,99882.0,32.562,32.5868,32.5537,32.5786,99882.0
2021-06-21 12:30:00,39.37,39.38,39.35,39.38,122481.0,32.5786,32.5868,32.562,32.5868,122481.0
2021-06-21 12:35:00,39.38,39.38,39.33,39.34,135922.0,32.5868,32.5868,32.5455,32.5537,135922.0
2021-06-21 12:40:00,39.34,39.36,39.34,39.34,83038.0,32.5537,32.5703,32.5537,32.5537,83038.0
2021-06-21 12:45:00,39.35,39.37,39.34,39.35,67999.0,32.562,32.5786,32.5537,32.562,67999.0
2021-06-21 12:50:00,39.34,39.38,39.34,39.34,94755.0,32.5537,32.5868,32.5537,32.5537,94755.0
2021-06-21 12:55:00,39.35,39.37,39.34,39.35,76867.0,32.562,32.5786,32.5537,32.562,76867.0
2021-06-21 13:00:00,39.35,39.39,39.35,39.38,58870.0,32.562,32.5951,32.562,32.5868,58870.0
2021-06-21 13:05:00,39.38,39.39,39.36,39.37,97773.0,32.5868,32.5951,32.5703,32.5786,97773.0
2021-06-21 13:10:00,39.37,39.42,39.37,39.4,162453.0,32.5786,32.6199,32.5786,32.6034,162453.0
2021-06-21 13:15:00,39.4,39.42,39.39,39.41,87613.0,32.6034,32.6199,32.5951,32.6117,87613.0
2021-06-21 13:20:00,39.42,39.42,39.38,39.38,92936.0,32.6199,32.6199,32.5868,32.5868,92936.0
2021-06-21 13:25:00,39.38,39.4,39.37,39.39,99073.0,32.5868,32.6034,32.5786,32.5951,99073.0
2021-06-21 13:30:00,39.39,39.4,39.38,39.4,67889.0,32.5951,32.6034,32.5868,32.6034,67889.0
2021-06-21 13:35:00,39.4,39.4,39.35,39.36,86406.0,32.6034,32.6034,32.562,32.5703,86406.0
2021-06-21 13:40:00,39.36,39.43,39.36,39.42,116718.0,32.5703,32.6282,32.5703,32.6199,116718.0
2021-06-21 13:45:00,39.42,39.43,39.4,39.41,94245.0,32.6199,32.6282,32.6034,32.6117,94245.0
2021-06-21 13:50:00,39.41,39.41,39.38,39.38,46563.0,32.6117,32.6117,32.5868,32.5868,46563.0
2021-06-21 13:55:00,39.39,39.39,39.34,39.34,112512.0,32.5951,32.5951,32.5537,32.5537,112512.0
2021-06-21 14:00:00,39.35,39.38,39.34,39.36,89152.0,32.562,32.5868,32.5537,32.5703,89152.0
2021-06-21 14:05:00,39.37,39.41,39.35,39.4,184120.0,32.5786,32.6117,32.562,32.6034,184120.0
2021-06-21 14:10:00,39.41,39.41,39.39,39.41,98903.0,32.6117,32.6117,32.5951,32.6117,98903.0
2021-06-21 14:15:00,39.41,39.44,39.41,39.43,88038.0,32.6117,32.6365,32.6117,32.6282,88038.0
2021-06-21 14:20:00,39.44,39.44,39.39,39.4,78282.0,32.6365,32.6365,32.5951,32.6034,78282.0
2021-06-21 14:25:00,39.4,39.42,39.37,39.37,79016.0,32.6034,32.6199,32.5786,32.5786,79016.0
2021-06-21 14:30:00,39.37,39.4,39.37,39.39,78425.0,32.5786,32.6034,32.5786,32.5951,78425.0
2021-06-21 14:35:00,39.4,39.42,39.38,39.41,84812.0,32.6034,32.6199,32.5868,32.6117,84812.0
2021-06-21 14:40:00,39.42,39.44,39.41,39.43,107401.0,32.6199,32.6365,32.6117,32.6282,107401.0
2021-06-21 14:45:00,39.43,39.43,39.4,39.41,58411.0,32.6282,32.6282,32.6034,32.6117,58411.0
2021-06-21 14:50:00,39.41,39.44,39.4,39.43,117233.0,32.6117,32.6365,32.6034,32.6282,117233.0
2021-06-21 14:55:00,39.43,39.45,39.4,39.41,199548.0,32.6282,32.6448,32.6034,32.6117,199548.0
2021-06-21 15:00:00,39.41,39.42,39.39,39.39,47892.0,32.6117,32.6199,32.5951,32.5951,47892.0
2021-06-21 15:05:00,39.39,39.42,39.37,39.41,163262.0,32.5951,32.6199,32.5786,32.6117,163262.0
2021-06-21 15:10:00,39.42,39.42,39.37,39.37,82710.0,32.6199,32.6199,32.5786,32.5786,82710.0
2021-06-21 15:15:00,39.38,39.43,39.37,39.41,122774.0,32.5868,32.6282,32.5786,32.6117,122774.0
2021-06-21 15:20:00,39.42,39.44,39.41,39.44,74941.0,32.6199,32.6365,32.6117,32.6365,74941.0
2021-06-21 15:25:00,39.44,39.46,39.41,39.44,159925.0,32.6365,32.653,32.6117,32.6365,159925.0
2021-06-21 15:30:00,39.44,39.47,39.44,39.46,125342.0,32.6365,32.6613,32.6365,32.653,125342.0
2021-06-21 15:35:00,39.46,39.48,39.46,39.47,185770.0,32.653,32.6696,32.653,32.6613,185770.0
2021-06-21 15:40:00,39.47,39.47,39.44,39.45,180667.0,32.6613,32.6613,32.6365,32.6448,180667.0
2021-06-21 15:45:00,39.45,39.45,39.39,39.42,321206.0,32.6448,32.6448,32.5951,32.6199,321206.0
2021-06-21 15:50:00,39.41,39.43,39.37,39.41,325518.0,32.6117,32.6282,32.5786,32.6117,325518.0
2021-06-21 15:55:00,39.42,39.47,39.39,39.4,1011651.0,32.6199,32.6613,32.5951,32.6034,1011651.0
2021-06-22 09:30:00,39.36,39.42,39.27,39.4,398859.0,32.5703,32.6199,32.4958,32.6034,398859.0
2021-06-22 09:35:00,39.41,39.42,39.32,39.4,225021.0,32.6117,32.6199,32.5372,32.6034,225021.0
2021-06-22 09:40:00,39.4,39.42,39.36,39.38,119108.0,32.6034,32.6199,32.5703,32.5868,119108.0
2021-06-22 09:45:00,39.38,39.44,39.35,39.43,159828.0,32.5868,32.6365,32.562,32.6282,159828.0
2021-06-22 09:50:00,39.43,39.49,39.41,39.48,241317.0,32.6282,32.6779,32.6117,32.6696,241317.0
2021-06-22 09:55:00,39.48,39.48,39.36,39.36,128490.0,32.6696,32.6696,32.5703,32.5703,128490.0
2021-06-22 10:00:00,39.36,39.37,39.26,39.35,192057.0,32.5703,32.5786,32.4875,32.562,192057.0
2021-06-22 10:05:00,39.36,39.45,39.34,39.4,131517.0,32.5703,32.6448,32.5537,32.6034,131517.0
2021-06-22 10:10:00,39.41,39.47,39.4,39.46,94911.0,32.6117,32.6613,32.6034,32.653,94911.0
2021-06-22 10:15:00,39.46,39.47,39.42,39.45,141819.0,32.653,32.6613,32.6199,32.6448,141819.0
2021-06-22 10:20:00,39.46,39.48,39.43,39.47,87282.0,32.653,32.6696,32.6282,32.6613,87282.0
2021-06-22 10:25:00,39.47,39.48,39.41,39.41,86833.0,32.6613,32.6696,32.6117,32.6117,86833.0
2021-06-22 10:30:00,39.41,39.43,39.39,39.41,79559.0,32.6117,32.6282,32.5951,32.6117,79559.0
2021-06-22 10:35:00,39.41,39.52,39.4,39.52,300257.0,32.6117,32.7027,32.6034,32.7027,300257.0
2021-06-22 10:40:00,39.52,39.54,39.49,39.52,81338.0,32.7027,32.7192,32.6779,32.7027,81338.0
2021-06-22 10:45:00,39.51,39.52,39.45,39.47,77184.0,32.6944,32.7027,32.6448,32.6613,77184.0
2021-06-22 10:50:00,39.47,39.48,39.46,39.47,56559.0,32.6613,32.6696,32.653,32.6613,56559.0
2021-06-22 10:55:00,39.46,39.48,39.43,39.48,164677.0,32.653,32.6696,32.6282,32.6696,164677.0
2021-06-22 11:00:00,39.48,39.49,39.45,39.47,93665.0,32.6696,32.6779,32.6448,32.6613,93665.0
2021-06-22 11:05:00,39.47,39.52,39.46,39.52,112694.0,32.6613,32.7027,32.653,32.7027,112694.0
2021-06-22 11:10:00,39.52,39.56,39.51,39.55,658252.0,32.7027,32.7358,32.6944,32.7275,658252.0
2021-06-22 11:15:00,39.55,39.62,39.55,39.6,325708.0,32.7275,32.7854,32.7275,32.7689,325708.0
2021-06-22 11:20:00,39.61,39.61,39.56,39.57,177741.0,32.7772,32.7772,32.7358,32.7441,177741.0
2021-06-22 11:25:00,39.57,39.57,39.52,39.54,138662.0,32.7441,32.7441,32.7027,32.7192,138662.0
2021-06-22 11:30:00,39.54,39.57,39.53,39.55,134571.0,32.7192,32.7441,32.711,32.7275,134571.0
2021-06-22 11:35:00,39.55,39.57,39.54,39.55,146536.0,32.7275,32.7441,32.7192,32.7275,146536.0
2021-06-22 11:40:00,39.55,39.56,39.5,39.52,220665.0,32.7275,32.7358,32.6861,32.7027,220665.0
2021-06-22 11:45:00,39.52,39.54,39.48,39.52,196691.0,32.7027,32.7192,32.6696,32.7027,196691.0
2021-06-22 11:50:00,39.52,39.56,39.51,39.55,129828.0,32.7027,32.7358,32.6944,32.7275,129828.0
2021-06-22 11:55:00,39.54,39.57,39.53,39.56,194412.0,32.7192,32.7441,32.711,32.7358,194412.0
2021-06-22 12:00:00,39.56,39.58,39.52,39.55,137199.0,32.7358,32.7523,32.7027,32.7275,137199.0
2021-06-22 12:05:00,39.54,39.57,39.53,39.56,343309.0,32.7192,32.7441,32.711,32.7358,343309.0
2021-06-22 12:10:00,39.56,39.6,39.56,39.59,97434.0,32.7358,32.7689,32.7358,32.7606,97434.0
2021-06-22 12:15:00,39.59,39.62,39.58,39.62,115790.0,32.7606,32.7854,32.7523,32.7854,115790.0
2021-06-22 12:20:00,39.61,39.62,39.59,39.62,152822.0,32.7772,32.7854,32.7606,32.7854,152822.0
2021-06-22 12:25:00,39.62,39.69,39.6,39.69,328081.0,32.7854,32.8434,32.7689,32.8434,328081.0
2021-06-22 12:30:00,39.69,39.69,39.61,39.62,121342.0,32.8434,32.8434,32.7772,32.7854,121342.0
2021-06-22 12:35:00,39.62,39.67,39.61,39.63,203416.0,32.7854,32.8268,32.7772,32.7937,203416.0
2021-06-22 12:40:00,39.62,39.68,39.62,39.66,235330.0,32.7854,32.8351,32.7854,32.8185,235330.0
2021-06-22 12:45:00,39.65,39.67,39.64,39.65,104592.0,32.8103,32.8268,32.802,32.8103,104592.0
2021-06-22 12:50:00,39.66,39.67,39.62,39.62,161733.0,32.8185,32.8268,32.7854,32.7854,161733.0
2021-06-22 12:55:00,39.62,39.65,39.6,39.64,135863.0,32.7854,32.8103,32.7689,32.802,135863.0
2021-06-22 13:00:00,39.63,39.65,39.63,39.64,46982.0,32.7937,32.8103,32.7937,32.802,46982.0
2021-06-22 13:05:00,39.64,39.65,39.62,39.64,77996.0,32.802,32.8103,32.7854,32.802,77996.0
2021-06-22 13:10:00,39.63,39.65,39.6,39.64,83026.0,32.7937,32.8103,32.7689,32.802,83026.0
2021-06-22 13:15:00,39.64,39.64,39.62,39.64,94470.0,32.802,32.802,32.7854,32.802,94470.0
2021-06-22 13:20:00,39.64,39.64,39.62,39.64,43267.0,32.802,32.802,32.7854,32.802,43267.0
2021-06-22 13:25:00,39.64,39.68,39.63,39.66,151913.0,32.802,32.8351,32.7937,32.8185,151913.0
2021-06-22 13:30:00,39.67,39.67,39.62,39.62,99602.0,32.8268,32.8268,32.7854,32.7854,99602.0
2021-06-22 13:35:00,39.63,39.64,39.61,39.62,71224.0,32.7937,32.802,32.7772,32.7854,71224.0
2021-06-22 13:40:00,39.62,39.63,39.6,39.62,130999.0,32.7854,32.7937,32.7689,32.7854,130999.0
2021-06-22 13:45:00,39.62,39.63,39.59,39.59,88468.0,32.7854,32.7937,32.7606,32.7606,88468.0
2021-06-22 13:50:00,39.59,39.61,39.57,39.58,88966.0,32.7606,32.7772,32.7441,32.7523,88966.0
2021-06-22 13:55:00,39.57,39.59,39.56,39.57,122331.0,32.7441,32.7606,32.7358,32.7441,122331.0
2021-06-22 14:00:00,39.57,39.57,39.54,39.55,126232.0,32.7441,32.7441,32.7192,32.7275,126232.0
2021-06-22 14:05:00,39.55,39.57,39.54,39.55,65884.0,32.7275,32.7441,32.7192,32.7275,65884.0
2021-06-22 14:10:00,39.55,39.57,39.52,39.54,84703.0,32.7275,32.7441,32.7027,32.7192,84703.0
2021-06-22 14:15:00,39.53,39.57,39.52,39.53,125826.0,32.711,32.7441,32.7027,32.711,125826.0
2021-06-22 14:20:00,39.53,39.54,39.52,39.54,115210.0,32.711,32.7192,32.7027,32.7192,115210.0
2021-06-22 14:25:00,39.54,39.55,39.5,39.51,119830.0,32.7192,32.7275,32.6861,32.6944,119830.0
2021-06-22 14:30:00,39.51,39.55,39.5,39.55,49263.0,32.6944,32.7275,32.6861,32.7275,49263.0
2021-06-22 14:35:00,39.55,39.56,39.53,39.56,122099.0,32.7275,32.7358,32.711,32.7358,122099.0
2021-06-22 14:40:00,39.55,39.58,39.53,39.54,70961.0,32.7275,32.7523,32.711,32.7192,70961.0
2021-06-22 14:45:00,39.53,39.56,39.52,39.52,85830.0,32.711,32.7358,32.7027,32.7027,85830.0
2021-06-22 14:50:00,39.52,39.53,39.5,39.53,65874.0,32.7027,32.711,32.6861,32.711,65874.0
2021-06-22 14:55:00,39.52,39.54,39.52,39.54,117086.0,32.7027,32.7192,32.7027,32.7192,117086.0
2021-06-22 15:00:00,39.54,39.57,39.53,39.56,111086.0,32.7192,32.7441,32.711,32.7358,111086.0
2021-06-22 15:05:00,39.55,39.59,39.54,39.58,87251.0,32.7275,32.7606,32.7192,32.7523,87251.0
2021-06-22 15:10:00,39.57,39.6,39.57,39.58,108965.0,32.7441,32.7689,32.7441,32.7523,108965.0
2021-06-22 15:15:00,39.58,39.59,39.56,39.58,118918.0,32.7523,32.7606,32.7358,32.7523,118918.0
2021-06-22 15:20:00,39.59,39.61,39.57,39.61,117937.0,32.7606,32.7772,32.7441,32.7772,117937.0
2021-06-22 15:25:00,39.61,39.63,39.6,39.62,112771.0,32.7772,32.7937,32.7689,32.7854,112771.0
2021-06-22 15:30:00,39.62,39.63,39.61,39.63,129607.0,32.7854,32.7937,32.7772,32.7937,129607.0
2021-06-22 15:35:00,39.63,39.64,39.61,39.64,589207.0,32.7937,32.802,32.7772,32.802,589207.0
2021-06-22 15:40:00,39.64,39.67,39.63,39.63,240605.0,32.802,32.8268,32.7937,32.7937,240605.0
2021-06-22 15:45:00,39.64,39.65,39.62,39.64,258909.0,32.802,32.8103,32.7854,32.802,258909.0
2021-06-22 15:50:00,39.64,39.64,39.6,39.63,443160.0,32.802,32.802,32.7689,32.7937,443160.0
2021-06-22 15:55:00,39.63,39.67,39.6,39.61,653012.0,32.7937,32.8268,32.7689,32.7772,653012.0
2021-06-23 09:30:00,39.59,39.66,39.44,39.59,604605.0,32.7606,32.8185,32.6365,32.7606,604605.0
2021-06-23 09:35:00,39.58,39.6,39.47,39.52,240876.0,32.7523,32.7689,32.6613,32.7027,240876.0
2021-06-23 09:40:00,39.53,39.58,39.45,39.48,288690.0,32.711,32.7523,32.6448,32.6696,288690.0
2021-06-23 09:45:00,39.48,39.56,39.46,39.5,195035.0,32.6696,32.7358,32.653,32.6861,195035.0
2021-06-23 09:50:00,39.5,39.55,39.48,39.51,118286.0,32.6861,32.7275,32.6696,32.6944,118286.0
2021-06-23 09:55:00,39.52,39.55,39.51,39.54,120265.0,32.7027,32.7275,32.6944,32.7192,120265.0
2021-06-23 10:00:00,39.54,39.55,39.5,39.5,184437.0,32.7192,32.7275,32.6861,32.6861,184437.0
2021-06-23 10:05:00,39.51,39.52,39.47,39.48,183775.0,32.6944,32.7027,32.6613,32.6696,183775.0
2021-06-23 10:10:00,39.48,39.51,39.46,39.47,202177.0,32.6696,32.6944,32.653,32.6613,202177.0
2021-06-23 10:15:00,39.48,39.48,39.42,39.42,139337.0,32.6696,32.6696,32.6199,32.6199,139337.0
2021-06-23 10:20:00,39.43,39.45,39.41,39.44,124815.0,32.6282,32.6448,32.6117,32.6365,124815.0
2021-06-23 10:25:00,39.44,39.46,39.43,39.43,131921.0,32.6365,32.653,32.6282,32.6282,131921.0
2021-06-23 10:30:00,39.43,39.44,39.4,39.41,144352.0,32.6282,32.6365,32.6034,32.6117,144352.0
2021-06-23 10:35:00,39.41,39.42,39.38,39.41,247306.0,32.6117,32.6199,32.5868,32.6117,247306.0
2021-06-23 10:40:00,39.41,39.43,39.39,39.43,65310.0,32.6117,32.6282,32.5951,32.6282,65310.0
2021-06-23 10:45:00,39.43,39.46,39.41,39.46,142086.0,32.6282,32.653,32.6117,32.653,142086.0
2021-06-23 10:50:00,39.46,39.48,39.45,39.46,101081.0,32.653,32.6696,32.6448,32.653,101081.0
2021-06-23 10:55:00,39.46,39.47,39.4,39.41,209898.0,32.653,32.6613,32.6034,32.6117,209898.0
2021-06-23 11:00:00,39.41,39.42,39.39,39.4,164996.0,32.6117,32.6199,32.5951,32.6034,164996.0
2021-06-23 11:05:00,39.4,39.42,39.31,39.4,517484.0,32.6034,32.6199,32.5289,32.6034,517484.0
2021-06-23 11:10:00,39.39,39.4,39.32,39.35,256911.0,32.5951,32.6034,32.5372,32.562,256911.0
2021-06-23 11:15:00,39.34,39.37,39.34,39.37,166587.0,32.5537,32.5786,32.5537,32.5786,166587.0
2021-06-23 11:20:00,39.37,39.41,39.36,39.41,181204.0,32.5786,32.6117,32.5703,32.6117,181204.0
2021-06-23 11:25:00,39.41,39.41,39.28,39.3,446038.0,32.6117,32.6117,32.5041,32.5206,446038.0
2021-06-23 11:30:00,39.3,39.33,39.26,39.27,232055.0,32.5206,32.5455,32.4875,32.4958,232055.0
2021-06-23 11:35:00,39.27,39.28,39.2,39.21,216312.0,32.4958,32.5041,32.4379,32.4462,216312.0
2021-06-23 11:40:00,39.21,39.22,39.13,39.14,288822.0,32.4462,32.4544,32.38,32.3882,288822.0
2021-06-23 11:45:00,39.14,39.15,39.12,39.13,245637.0,32.3882,32.3965,32.3717,32.38,245637.0
2021-06-23 11:50:00,39.13,39.13,39.08,39.1,205499.0,32.38,32.38,32.3386,32.3551,205499.0
2021-06-23 11:55:00,39.1,39.13,39.08,39.13,266424.0,32.3551,32.38,32.3386,32.38,266424.0
2021-06-23 12:00:00,39.13,39.16,39.09,39.16,396322.0,32.38,32.4048,32.3469,32.4048,396322.0
2021-06-23 12:05:00,39.16,39.16,39.12,39.12,205871.0,32.4048,32.4048,32.3717,32.3717,205871.0
2021-06-23 12:10:00,39.13,39.23,39.12,39.23,591981.0,32.38,32.4627,32.3717,32.4627,591981.0
2021-06-23 12:15:00,39.22,39.28,39.22,39.28,469407.0,32.4544,32.5041,32.4544,32.5041,469407.0
2021-06-23 12:20:00,39.27,39.28,39.24,39.26,188957.0,32.4958,32.5041,32.471,32.4875,188957.0
2021-06-23 12:25:00,39.26,39.26,39.24,39.25,142018.0,32.4875,32.4875,32.471,32.4793,142018.0
2021-06-23 12:30:00,39.25,39.25,39.21,39.23,109507.0,32.4793,32.4793,32.4462,32.4627,109507.0
2021-06-23 12:35:00,39.22,39.23,39.16,39.18,160327.0,32.4544,32.4627,32.4048,32.4213,160327.0
2021-06-23 12:40:00,39.17,39.19,39.15,39.16,302010.0,32.4131,32.4296,32.3965,32.4048,302010.0
2021-06-23 12:45:00,39.16,39.17,39.15,39.17,82532.0,32.4048,32.4131,32.3965,32.4131,82532.0
2021-06-23 12:50:00,39.17,39.19,39.15,39.16,111378.0,32.4131,32.4296,32.3965,32.4048,111378.0
2021-06-23 12:55:00,39.16,39.17,39.15,39.15,97038.0,32.4048,32.4131,32.3965,32.3965,97038.0
2021-06-23 13:00:00,39.16,39.17,39.14,39.15,148079.0,32.4048,32.4131,32.3882,32.3965,148079.0
2021-06-23 13:05:00,39.15,39.15,39.13,39.14,108655.0,32.3965,32.3965,32.38,32.3882,108655.0
2021-06-23 13:10:00,39.14,39.16,39.13,39.15,157507.0,32.3882,32.4048,32.38,32.3965,157507.0
2021-06-23 13:15:00,39.15,39.2,39.14,39.17,229902.0,32.3965,32.4379,32.3882,32.4131,229902.0
2021-06-23 13:20:00,39.18,39.18,39.14,39.15,109483.0,32.4213,32.4213,32.3882,32.3965,109483.0
2021-06-23 13:25:00,39.14,39.16,39.14,39.16,93602.0,32.3882,32.4048,32.3882,32.4048,93602.0
2021-06-23 13:30:00,39.15,39.16,39.14,39.16,102578.0,32.3965,32.4048,32.3882,32.4048,102578.0
2021-06-23 13:35:00,39.16,39.18,39.15,39.17,141867.0,32.4048,32.4213,32.3965,32.4131,141867.0
2021-06-23 13:40:00,39.18,39.19,39.17,39.19,192737.0,32.4213,32.4296,32.4131,32.4296,192737.0
2021-06-23 13:45:00,39.19,39.2,39.18,39.19,159423.0,32.4296,32.4379,32.4213,32.4296,159423.0
2021-06-23 13:50:00,39.19,39.2,39.18,39.19,112380.0,32.4296,32.4379,32.4213,32.4296,112380.0
2021-06-23 13:55:00,39.2,39.2,39.15,39.16,157620.0,32.4379,32.4379,32.3965,32.4048,157620.0
2021-06-23 14:00:00,39.15,39.16,39.12,39.13,253260.0,32.3965,32.4048,32.3717,32.38,253260.0
2021-06-23 14:05:00,39.13,39.13,39.08,39.11,746903.0,32.38,32.38,32.3386,32.3634,746903.0
2021-06-23 14:10:00,39.11,39.11,39.09,39.1,136363.0,32.3634,32.3634,32.3469,32.3551,136363.0
2021-06-23 14:15:00,39.1,39.11,39.07,39.07,148894.0,32.3551,32.3634,32.3303,32.3303,148894.0
2021-06-23 14:20:00,39.07,39.08,39.05,39.06,164573.0,32.3303,32.3386,32.3138,32.322,164573.0
2021-06-23 14:25:00,39.06,39.06,39.02,39.02,210118.0,32.322,32.322,32.2889,32.2889,210118.0
2021-06-23 14:30:00,39.02,39.03,38.97,39.03,512489.0,32.2889,32.2972,32.2476,32.2972,512489.0
2021-06-23 14:35:00,39.02,39.05,39.01,39.04,164635.0,32.2889,32.3138,32.2807,32.3055,164635.0
2021-06-23 14:40:00,39.03,39.05,39.02,39.04,215300.0,32.2972,32.3138,32.2889,32.3055,215300.0
2021-06-23 14:45:00,39.04,39.06,39.03,39.05,171583.0,32.3055,32.322,32.2972,32.3138,171583.0
2021-06-23 14:50:00,39.05,39.07,39.04,39.04,143029.0,32.3138,32.3303,32.3055,32.3055,143029.0
2021-06-23 14:55:00,39.05,39.06,39.03,39.05,126080.0,32.3138,32.322,32.2972,32.3138,126080.0
2021-06-23 15:00:00,39.06,39.07,39.04,39.07,128952.0,32.322,32.3303,32.3055,32.3303,128952.0
2021-06-23 15:05:00,39.07,39.09,39.06,39.08,222368.0,32.3303,32.3469,32.322,32.3386,222368.0
2021-06-23 15:10:00,39.09,39.11,39.08,39.09,176741.0,32.3469,32.3634,32.3386,32.3469,176741.0
2021-06-23 15:15:00,39.09,39.11,39.08,39.11,103720.0,32.3469,32.3634,32.3386,32.3634,103720.0
2021-06-23 15:20:00,39.11,39.12,39.09,39.1,146640.0,32.3634,32.3717,32.3469,32.3551,146640.0
2021-06-23 15:25:00,39.11,39.15,39.1,39.12,270420.0,32.3634,32.3965,32.3551,32.3717,270420.0
2021-06-23 15:30:00,39.12,39.12,39.09,39.11,198564.0,32.3717,32.3717,32.3469,32.3634,198564.0
2021-06-23 15:35:00,39.11,39.11,39.06,39.08,144343.0,32.3634,32.3634,32.322,32.3386,144343.0
2021-06-23 15:40:00,39.07,39.1,39.07,39.09,299604.0,32.3303,32.3551,32.3303,32.3469,299604.0
2021-06-23 15:45:00,39.09,39.12,39.09,39.1,285234.0,32.3469,32.3717,32.3469,32.3551,285234.0
2021-06-23 15:50:00,39.1,39.1,39.05,39.07,449640.0,32.3551,32.3551,32.3138,32.3303,449640.0
2021-06-23 15:55:00,39.07,39.1,39.04,39.06,1438579.0,32.3303,32.3551,32.3055,32.322,1438579.0
2021-06-24 09:30:00,39.14,39.23,39.09,39.15,388370.0,32.3882,32.4627,32.3469,32.3965,388370.0
2021-06-24 09:35:00,39.15,39.2,39.11,39.18,202465.0,32.3965,32.4379,32.3634,32.4213,202465.0
2021-06-24 09:40:00,39.19,39.2,39.13,39.18,109603.0,32.4296,32.4379,32.38,32.4213,109603.0
2021-06-24 09:45:00,39.19,39.33,39.19,39.29,336190.0,32.4296,32.5455,32.4296,32.5124,336190.0
2021-06-24 09:50:00,39.29,39.35,39.27,39.31,275965.0,32.5124,32.562,32.4958,32.5289,275965.0
2021-06-24 09:55:00,39.32,39.33,39.27,39.28,229347.0,32.5372,32.5455,32.4958,32.5041,229347.0
2021-06-24 10:00:00,39.27,39.3,39.24,39.25,126708.0,32.4958,32.5206,32.471,32.4793,126708.0
2021-06-24 10:05:00,39.26,39.3,39.24,39.29,154974.0,32.4875,32.5206,32.471,32.5124,154974.0
2021-06-24 10:10:00,39.28,39.29,39.19,39.23,176173.0,32.5041,32.5124,32.4296,32.4627,176173.0
2021-06-24 10:15:00,39.22,39.27,39.22,39.27,134918.0,32.4544,32.4958,32.4544,32.4958,134918.0
2021-06-24 10:20:00,39.27,39.28,39.25,39.27,71562.0,32.4958,32.5041,32.4793,32.4958,71562.0
2021-06-24 10:25:00,39.27,39.3,39.26,39.28,118215.0,32.4958,32.5206,32.4875,32.5041,118215.0
2021-06-24 10:30:00,39.28,39.32,39.26,39.27,197462.0,32.5041,32.5372,32.4875,32.4958,197462.0
2021-06-24 10:35:00,39.27,39.27,39.22,39.22,59530.0,32.4958,32.4958,32.4544,32.4544,59530.0
2021-06-24 10:40:00,39.22,39.22,39.18,39.22,131870.0,32.4544,32.4544,32.4213,32.4544,131870.0
2021-06-24 10:45:00,39.22,39.23,39.18,39.18,79445.0,32.4544,32.4627,32.4213,32.4213,79445.0
2021-06-24 10:50:00,39.19,39.2,39.15,39.18,170581.0,32.4296,32.4379,32.3965,32.4213,170581.0
2021-06-24 10:55:00,39.18,39.22,39.17,39.2,170160.0,32.4213,32.4544,32.4131,32.4379,170160.0
2021-06-24 11:00:00,39.2,39.21,39.15,39.21,158225.0,32.4379,32.4462,32.3965,32.4462,158225.0
2021-06-24 11:05:00,39.21,39.23,39.16,39.16,99470.0,32.4462,32.4627,32.4048,32.4048,99470.0
2021-06-24 11:10:00,39.16,39.17,39.12,39.14,124010.0,32.4048,32.4131,32.3717,32.3882,124010.0
2021-06-24 11:15:00,39.15,39.15,39.13,39.14,85220.0,32.3965,32.3965,32.38,32.3882,85220.0
2021-06-24 11:20:00,39.13,39.15,39.13,39.15,33117.0,32.38,32.3965,32.38,32.3965,33117.0
2021-06-24 11:25:00,39.15,39.16,39.13,39.15,88151.0,32.3965,32.4048,32.38,32.3965,88151.0
2021-06-24 11:30:00,39.14,39.17,39.14,39.15,108045.0,32.3882,32.4131,32.3882,32.3965,108045.0
2021-06-24 11:35:00,39.15,39.16,39.13,39.14,56507.0,32.3965,32.4048,32.38,32.3882,56507.0
2021-06-24 11:40:00,39.13,39.14,39.12,39.13,124521.0,32.38,32.3882,32.3717,32.38,124521.0
2021-06-24 11:45:00,39.13,39.14,39.12,39.13,216569.0,32.38,32.3882,32.3717,32.38,216569.0
2021-06-24 11:50:00,39.14,39.14,39.11,39.12,162173.0,32.3882,32.3882,32.3634,32.3717,162173.0
2021-06-24 11:55:00,39.11,39.13,39.1,39.11,103888.0,32.3634,32.38,32.3551,32.3634,103888.0
2021-06-24 12:00:00,39.11,39.11,39.09,39.09,100989.0,32.3634,32.3634,32.3469,32.3469,100989.0
2021-06-24 12:05:00,39.09,39.1,39.08,39.09,45651.0,32.3469,32.3551,32.3386,32.3469,45651.0
2021-06-24 12:10:00,39.09,39.11,39.08,39.1,78095.0,32.3469,32.3634,32.3386,32.3551,78095.0
2021-06-24 12:15:00,39.11,39.11,39.09,39.11,56340.0,32.3634,32.3634,32.3469,32.3634,56340.0
2021-06-24 12:20:00,39.11,39.14,39.1,39.13,69547.0,32.3634,32.3882,32.3551,32.38,69547.0
2021-06-24 12:25:00,39.13,39.13,39.11,39.12,37056.0,32.38,32.38,32.3634,32.3717,37056.0
2021-06-24 12:30:00,39.12,39.14,39.11,39.13,98775.0,32.3717,32.3882,32.3634,32.38,98775.0
2021-06-24 12:35:00,39.13,39.14,39.12,39.13,82374.0,32.38,32.3882,32.3717,32.38,82374.0
2021-06-24 12:40:00,39.14,39.14,39.12,39.14,79126.0,32.3882,32.3882,32.3717,32.3882,79126.0
2021-06-24 12:45:00,39.14,39.14,39.11,39.12,63196.0,32.3882,32.3882,32.3634,32.3717,63196.0
2021-06-24 12:50:00,39.12,39.16,39.11,39.16,204223.0,32.3717,32.4048,32.3634,32.4048,204223.0
2021-06-24 12:55:00,39.15,39.16,39.13,39.13,150558.0,32.3965,32.4048,32.38,32.38,150558.0
2021-06-24 13:00:00,39.14,39.14,39.13,39.14,46649.0,32.3882,32.3882,32.38,32.3882,46649.0
2021-06-24 13:05:00,39.14,39.15,39.13,39.14,92972.0,32.3882,32.3965,32.38,32.3882,92972.0
2021-06-24 13:10:00,39.14,39.19,39.13,39.19,189965.0,32.3882,32.4296,32.38,32.4296,189965.0
2021-06-24 13:15:00,39.19,39.21,39.17,39.21,109690.0,32.4296,32.4462,32.4131,32.4462,109690.0
2021-06-24 13:20:00,39.21,39.23,39.19,39.23,148552.0,32.4462,32.4627,32.4296,32.4627,148552.0
2021-06-24 13:25:00,39.23,39.23,39.18,39.2,127189.0,32.4627,32.4627,32.4213,32.4379,127189.0
2021-06-24 13:30:00,39.2,39.23,39.2,39.23,63473.0,32.4379,32.4627,32.4379,32.4627,63473.0
2021-06-24 13:35:00,39.23,39.26,39.22,39.24,157679.0,32.4627,32.4875,32.4544,32.471,157679.0
2021-06-24 13:40:00,39.24,39.25,39.23,39.25,46727.0,32.471,32.4793,32.4627,32.4793,46727.0
2021-06-24 13:45:00,39.25,39.25,39.18,39.21,398785.0,32.4793,32.4793,32.4213,32.4462,398785.0
2021-06-24 13:50:00,39.21,39.24,39.2,39.22,45802.0,32.4462,32.471,32.4379,32.4544,45802.0
2021-06-24 13:55:00,39.22,39.24,39.2,39.23,165901.0,32.4544,32.471,32.4379,32.4627,165901.0
2021-06-24 14:00:00,39.23,39.25,39.22,39.22,68585.0,32.4627,32.4793,32.4544,32.4544,68585.0
2021-06-24 14:05:00,39.22,39.24,39.22,39.22,56392.0,32.4544,32.471,32.4544,32.4544,56392.0
2021-06-24 14:10:00,39.23,39.23,39.2,39.21,100453.0,32.4627,32.4627,32.4379,32.4462,100453.0
2021-06-24 14:15:00,39.21,39.22,39.19,39.21,76467.0,32.4462,32.4544,32.4296,32.4462,76467.0
2021-06-24 14:20:00,39.21,39.23,39.18,39.2,109900.0,32.4462,32.4627,32.4213,32.4379,109900.0
2021-06-24 14:25:00,39.2,39.21,39.19,39.2,45497.0,32.4379,32.4462,32.4296,32.4379,45497.0
2021-06-24 14:30:00,39.2,39.21,39.18,39.2,109910.0,32.4379,32.4462,32.4213,32.4379,109910.0
2021-06-24 14:35:00,39.21,39.21,39.19,39.2,45148.0,32.4462,32.4462,32.4296,32.4379,45148.0
2021-06-24 14:40:00,39.19,39.21,39.18,39.21,50199.0,32.4296,32.4462,32.4213,32.4462,50199.0
2021-06-24 14:45:00,39.2,39.21,39.19,39.2,64142.0,32.4379,32.4462,32.4296,32.4379,64142.0
2021-06-24 14:50:00,39.2,39.21,39.19,39.19,50111.0,32.4379,32.4462,32.4296,32.4296,50111.0
2021-06-24 14:55:00,39.19,39.21,39.19,39.21,39691.0,32.4296,32.4462,32.4296,32.4462,39691.0
2021-06-24 15:00:00,39.21,39.21,39.19,39.19,46892.0,32.4462,32.4462,32.4296,32.4296,46892.0
2021-06-24 15:05:00,39.2,39.21,39.18,39.19,102456.0,32.4379,32.4462,32.4213,32.4296,102456.0
2021-06-24 15:10:00,39.19,39.21,39.17,39.2,124196.0,32.4296,32.4462,32.4131,32.4379,124196.0
2021-06-24 15:15:00,39.2,39.2,39.18,39.2,49312.0,32.4379,32.4379,32.4213,32.4379,49312.0
2021-06-24 15:20:00,39.2,39.2,39.16,39.18,173765.0,32.4379,32.4379,32.4048,32.4213,173765.0
2021-06-24 15:25:00,39.17,39.19,39.17,39.19,96215.0,32.4131,32.4296,32.4131,32.4296,96215.0
2021-06-24 15:30:00,39.18,39.21,39.16,39.21,148833.0,32.4213,32.4462,32.4048,32.4462,148833.0
2021-06-24 15:35:00,39.21,39.22,39.2,39.22,129457.0,32.4462,32.4544,32.4379,32.4544,129457.0
2021-06-24 15:40:00,39.22,39.24,39.21,39.22,137988.0,32.4544,32.471,32.4462,32.4544,137988.0
2021-06-24 15:45:00,39.22,39.24,39.21,39.22,216426.0,32.4544,32.471,32.4462,32.4544,216426.0
2021-06-24 15:50:00,39.22,39.22,39.19,39.2,360421.0,32.4544,32.4544,32.4296,32.4379,360421.0
2021-06-24 15:55:00,39.2,39.22,39.18,39.19,829035.0,32.4379,32.4544,32.4213,32.4296,829035.0
2021-06-25 09:30:00,39.12,39.14,39.05,39.1,755230.0,32.3717,32.3882,32.3138,32.3551,755230.0
2021-06-25 09:35:00,39.11,39.16,39.08,39.14,160948.0,32.3634,32.4048,32.3386,32.3882,160948.0
2021-06-25 09:40:00,39.15,39.24,39.14,39.2,240558.0,32.3965,32.471,32.3882,32.4379,240558.0
2021-06-25 09:45:00,39.21,39.21,39.11,39.15,130387.0,32.4462,32.4462,32.3634,32.3965,130387.0
2021-06-25 09:50:00,39.15,39.23,39.14,39.23,232585.0,32.3965,32.4627,32.3882,32.4627,232585.0
2021-06-25 09:55:00,39.23,39.26,39.21,39.23,237126.0,32.4627,32.4875,32.4462,32.4627,237126.0
2021-06-25 10:00:00,39.23,39.31,39.23,39.27,321608.0,32.4627,32.5289,32.4627,32.4958,321608.0
2021-06-25 10:05:00,39.27,39.34,39.26,39.33,189929.0,32.4958,32.5537,32.4875,32.5455,189929.0
2021-06-25 10:10:00,39.33,39.37,39.3,39.34,158624.0,32.5455,32.5786,32.5206,32.5537,158624.0
2021-06-25 10:15:00,39.34,39.41,39.32,39.38,196953.0,32.5537,32.6117,32.5372,32.5868,196953.0
2021-06-25 10:20:00,39.37,39.39,39.34,39.39,233149.0,32.5786,32.5951,32.5537,32.5951,233149.0
2021-06-25 10:25:00,39.39,39.39,39.33,39.34,175184.0,32.5951,32.5951,32.5455,32.5537,175184.0
2021-06-25 10:30:00,39.34,39.34,39.3,39.32,106042.0,32.5537,32.5537,32.5206,32.5372,106042.0
2021-06-25 10:35:00,39.31,39.32,39.28,39.3,91981.0,32.5289,32.5372,32.5041,32.5206,91981.0
2021-06-25 10:40:00,39.29,39.3,39.26,39.26,85845.0,32.5124,32.5206,32.4875,32.4875,85845.0
2021-06-25 10:45:00,39.27,39.31,39.25,39.25,135174.0,32.4958,32.5289,32.4793,32.4793,135174.0
2021-06-25 10:50:00,39.25,39.26,39.2,39.21,239984.0,32.4793,32.4875,32.4379,32.4462,239984.0
2021-06-25 10:55:00,39.21,39.22,39.18,39.2,293007.0,32.4462,32.4544,32.4213,32.4379,293007.0
2021-06-25 11:00:00,39.2,39.21,39.19,39.21,126924.0,32.4379,32.4462,32.4296,32.4462,126924.0
2021-06-25 11:05:00,39.2,39.22,39.19,39.2,171477.0,32.4379,32.4544,32.4296,32.4379,171477.0
2021-06-25 11:10:00,39.2,39.21,39.19,39.21,37087.0,32.4379,32.4462,32.4296,32.4462,37087.0
2021-06-25 11:15:00,39.2,39.22,39.19,39.21,150685.0,32.4379,32.4544,32.4296,32.4462,150685.0
2021-06-25 11:20:00,39.22,39.22,39.19,39.2,129099.0,32.4544,32.4544,32.4296,32.4379,129099.0
2021-06-25 11:25:00,39.2,39.23,39.19,39.21,106355.0,32.4379,32.4627,32.4296,32.4462,106355.0
2021-06-25 11:30:00,39.21,39.21,39.19,39.21,46251.0,32.4462,32.4462,32.4296,32.4462,46251.0
2021-06-25 11:35:00,39.21,39.21,39.2,39.21,58525.0,32.4462,32.4462,32.4379,32.4462,58525.0
2021-06-25 11:40:00,39.21,39.21,39.19,39.2,115128.0,32.4462,32.4462,32.4296,32.4379,115128.0
2021-06-25 11:45:00,39.21,39.21,39.19,39.2,69304.0,32.4462,32.4462,32.4296,32.4379,69304.0
2021-06-25 11:50:00,39.2,39.21,39.19,39.21,43907.0,32.4379,32.4462,32.4296,32.4462,43907.0
2021-06-25 11:55:00,39.21,39.21,39.2,39.21,66249.0,32.4462,32.4462,32.4379,32.4462,66249.0
2021-06-25 12:00:00,39.21,39.22,39.18,39.21,189787.0,32.4462,32.4544,32.4213,32.4462,189787.0
2021-06-25 12:05:00,39.22,39.22,39.2,39.21,65503.0,32.4544,32.4544,32.4379,32.4462,65503.0
2021-06-25 12:10:00,39.21,39.21,39.2,39.21,47030.0,32.4462,32.4462,32.4379,32.4462,47030.0
2021-06-25 12:15:00,39.21,39.22,39.2,39.21,78460.0,32.4462,32.4544,32.4379,32.4462,78460.0
2021-06-25 12:20:00,39.21,39.22,39.2,39.21,137840.0,32.4462,32.4544,32.4379,32.4462,137840.0
2021-06-25 12:25:00,39.2,39.21,39.19,39.21,63994.0,32.4379,32.4462,32.4296,32.4462,63994.0
2021-06-25 12:30:00,39.21,39.22,39.19,39.2,116256.0,32.4462,32.4544,32.4296,32.4379,116256.0
2021-06-25 12:35:00,39.2,39.21,39.18,39.21,62448.0,32.4379,32.4462,32.4213,32.4462,62448.0
2021-06-25 12:40:00,39.21,39.22,39.2,39.21,60637.0,32.4462,32.4544,32.4379,32.4462,60637.0
2021-06-25 12:45:00,39.2,39.22,39.2,39.21,37278.0,32.4379,32.4544,32.4379,32.4462,37278.0
2021-06-25 12:50:00,39.22,39.22,39.2,39.21,70726.0,32.4544,32.4544,32.4379,32.4462,70726.0
2021-06-25 12:55:00,39.21,39.22,39.2,39.22,54798.0,32.4462,32.4544,32.4379,32.4544,54798.0
2021-06-25 13:00:00,39.21,39.22,39.2,39.22,104306.0,32.4462,32.4544,32.4379,32.4544,104306.0
2021-06-25 13:05:00,39.22,39.22,39.21,39.21,76079.0,32.4544,32.4544,32.4462,32.4462,76079.0
2021-06-25 13:10:00,39.22,39.22,39.21,39.22,40481.0,32.4544,32.4544,32.4462,32.4544,40481.0
2021-06-25 13:15:00,39.22,39.24,39.21,39.23,125826.0,32.4544,32.471,32.4462,32.4627,125826.0
2021-06-25 13:20:00,39.23,39.23,39.18,39.19,257908.0,32.4627,32.4627,32.4213,32.4296,257908.0
2021-06-25 13:25:00,39.18,39.21,39.18,39.21,110952.0,32.4213,32.4462,32.4213,32.4462,110952.0
2021-06-25 13:30:00,39.2,39.21,39.2,39.21,31874.0,32.4379,32.4462,32.4379,32.4462,31874.0
2021-06-25 13:35:00,39.21,39.21,39.19,39.2,44395.0,32.4462,32.4462,32.4296,32.4379,44395.0
2021-06-25 13:40:00,39.2,39.21,39.18,39.19,100218.0,32.4379,32.4462,32.4213,32.4296,100218.0
2021-06-25 13:45:00,39.2,39.2,39.16,39.17,117644.0,32.4379,32.4379,32.4048,32.4131,117644.0
2021-06-25 13:50:00,39.16,39.17,39.15,39.17,57410.0,32.4048,32.4131,32.3965,32.4131,57410.0
2021-06-25 13:55:00,39.17,39.18,39.15,39.16,87544.0,32.4131,32.4213,32.3965,32.4048,87544.0
2021-06-25 14:00:00,39.16,39.17,39.15,39.16,93646.0,32.4048,32.4131,32.3965,32.4048,93646.0
2021-06-25 14:05:00,39.16,39.16,39.14,39.15,69483.0,32.4048,32.4048,32.3882,32.3965,69483.0
2021-06-25 14:10:00,39.15,39.16,39.14,39.16,74936.0,32.3965,32.4048,32.3882,32.4048,74936.0
2021-06-25 14:15:00,39.16,39.16,39.13,39.14,78875.0,32.4048,32.4048,32.38,32.3882,78875.0
2021-06-25 14:20:00,39.14,39.15,39.11,39.12,134938.0,32.3882,32.3965,32.3634,32.3717,134938.0
2021-06-25 14:25:00,39.12,39.12,39.08,39.09,254380.0,32.3717,32.3717,32.3386,32.3469,254380.0
2021-06-25 14:30:00,39.09,39.1,39.08,39.09,60468.0,32.3469,32.3551,32.3386,32.3469,60468.0
2021-06-25 14:35:00,39.09,39.09,39.08,39.09,105419.0,32.3469,32.3469,32.3386,32.3469,105419.0
2021-06-25 14:40:00,39.09,39.09,39.08,39.09,66559.0,32.3469,32.3469,32.3386,32.3469,66559.0
2021-06-25 14:45:00,39.09,39.09,39.07,39.08,73890.0,32.3469,32.3469,32.3303,32.3386,73890.0
2021-06-25 14:50:00,39.08,39.08,39.05,39.06,236294.0,32.3386,32.3386,32.3138,32.322,236294.0
2021-06-25 14:55:00,39.06,39.07,39.04,39.06,173316.0,32.322,32.3303,32.3055,32.322,173316.0
2021-06-25 15:00:00,39.07,39.08,39.05,39.06,255263.0,32.3303,32.3386,32.3138,32.322,255263.0
2021-06-25 15:05:00,39.06,39.08,39.05,39.07,252419.0,32.322,32.3386,32.3138,32.3303,252419.0
2021-06-25 15:10:00,39.07,39.08,39.05,39.07,283655.0,32.3303,32.3386,32.3138,32.3303,283655.0
2021-06-25 15:15:00,39.07,39.1,39.06,39.07,274926.0,32.3303,32.3551,32.322,32.3303,274926.0
2021-06-25 15:20:00,39.06,39.07,39.05,39.05,207314.0,32.322,32.3303,32.3138,32.3138,207314.0
2021-06-25 15:25:00,39.05,39.08,39.05,39.06,188740.0,32.3138,32.3386,32.3138,32.322,188740.0
2021-06-25 15:30:00,39.06,39.07,39.04,39.05,236600.0,32.322,32.3303,32.3055,32.3138,236600.0
2021-06-25 15:35:00,39.05,39.06,39.04,39.05,278793.0,32.3138,32.322,32.3055,32.3138,278793.0
2021-06-25 15:40:00,39.04,39.06,39.04,39.05,309760.0,32.3055,32.322,32.3055,32.3138,309760.0
2021-06-25 15:45:00,39.05,39.08,39.04,39.05,540435.0,32.3138,32.3386,32.3055,32.3138,540435.0
2021-06-25 15:50:00,39.05,39.13,39.0,39.13,1481450.0,32.3138,32.38,32.2724,32.38,1481450.0
2021-06-25 15:55:00,39.13,39.14,38.89,38.95,3028232.0,32.38,32.3882,32.1814,32.231,3028232.0
2021-06-28 09:30:00,39.01,39.09,38.95,39.01,627897.0,32.2807,32.3469,32.231,32.2807,627897.0
2021-06-28 09:35:00,39.01,39.07,38.9,38.93,382562.0,32.2807,32.3303,32.1896,32.2145,382562.0
2021-06-28 09:40:00,38.93,39.01,38.91,38.96,274231.0,32.2145,32.2807,32.1979,32.2393,274231.0
2021-06-28 09:45:00,38.97,39.02,38.91,38.92,377946.0,32.2476,32.2889,32.1979,32.2062,377946.0
2021-06-28 09:50:00,38.92,39.0,38.9,38.99,209327.0,32.2062,32.2724,32.1896,32.2641,209327.0
2021-06-28 09:55:00,39.0,39.05,38.97,39.02,213140.0,32.2724,32.3138,32.2476,32.2889,213140.0
2021-06-28 10:00:00,39.02,39.08,38.99,39.04,240593.0,32.2889,32.3386,32.2641,32.3055,240593.0
2021-06-28 10:05:00,39.05,39.09,39.04,39.08,133453.0,32.3138,32.3469,32.3055,32.3386,133453.0
2021-06-28 10:10:00,39.08,39.12,39.07,39.09,155595.0,32.3386,32.3717,32.3303,32.3469,155595.0
2021-06-28 10:15:00,39.08,39.11,39.07,39.09,196491.0,32.3386,32.3634,32.3303,32.3469,196491.0
2021-06-28 10:20:00,39.09,39.18,39.09,39.16,225085.0,32.3469,32.4213,32.3469,32.4048,225085.0
2021-06-28 10:25:00,39.15,39.17,39.12,39.17,135829.0,32.3965,32.4131,32.3717,32.4131,135829.0
2021-06-28 10:30:00,39.16,39.17,39.1,39.11,165263.0,32.4048,32.4131,32.3551,32.3634,165263.0
2021-06-28 10:35:00,39.11,39.12,39.05,39.05,131946.0,32.3634,32.3717,32.3138,32.3138,131946.0
2021-06-28 10:40:00,39.06,39.08,39.05,39.06,124253.0,32.322,32.3386,32.3138,32.322,124253.0
2021-06-28 10:45:00,39.06,39.14,39.06,39.14,143756.0,32.322,32.3882,32.322,32.3882,143756.0
2021-06-28 10:50:00,39.14,39.14,39.1,39.12,186119.0,32.3882,32.3882,32.3551,32.3717,186119.0
2021-06-28 10:55:00,39.12,39.12,39.08,39.09,115965.0,32.3717,32.3717,32.3386,32.3469,115965.0
2021-06-28 11:00:00,39.09,39.11,39.07,39.11,112703.0,32.3469,32.3634,32.3303,32.3634,112703.0
2021-06-28 11:05:00,39.11,39.12,39.06,39.08,142535.0,32.3634,32.3717,32.322,32.3386,142535.0
2021-06-28 11:10:00,39.07,39.08,39.05,39.05,148216.0,32.3303,32.3386,32.3138,32.3138,148216.0
2021-06-28 11:15:00,39.05,39.07,39.03,39.03,141582.0,32.3138,32.3303,32.2972,32.2972,141582.0
2021-06-28 11:20:00,39.04,39.07,39.02,39.05,134043.0,32.3055,32.3303,32.2889,32.3138,134043.0
2021-06-28 11:25:00,39.05,39.07,39.04,39.07,85625.0,32.3138,32.3303,32.3055,32.3303,85625.0
2021-06-28 11:30:00,39.07,39.08,39.0,39.02,184743.0,32.3303,32.3386,32.2724,32.2889,184743.0
2021-06-28 11:35:00,39.02,39.04,38.99,38.99,225738.0,32.2889,32.3055,32.2641,32.2641,225738.0
2021-06-28 11:40:00,38.99,39.03,38.97,39.02,136813.0,32.2641,32.2972,32.2476,32.2889,136813.0
2021-06-28 11:45:00,39.02,39.04,39.01,39.04,52156.0,32.2889,32.3055,32.2807,32.3055,52156.0
2021-06-28 11:50:00,39.04,39.07,39.03,39.07,127803.0,32.3055,32.3303,32.2972,32.3303,127803.0
2021-06-28 11:55:00,39.07,39.07,39.02,39.03,92280.0,32.3303,32.3303,32.2889,32.2972,92280.0
2021-06-28 12:00:00,39.03,39.06,39.02,39.03,123764.0,32.2972,32.322,32.2889,32.2972,123764.0
2021-06-28 12:05:00,39.03,39.06,39.01,39.05,99872.0,32.2972,32.322,32.2807,32.3138,99872.0
2021-06-28 12:10:00,39.04,39.08,39.02,39.08,83466.0,32.3055,32.3386,32.2889,32.3386,83466.0
2021-06-28 12:15:00,39.08,39.08,39.06,39.07,47260.0,32.3386,32.3386,32.322,32.3303,47260.0
2021-06-28 12:20:00,39.07,39.08,39.04,39.05,98502.0,32.3303,32.3386,32.3055,32.3138,98502.0
2021-06-28 12:25:00,39.05,39.06,39.03,39.05,95623.0,32.3138,32.322,32.2972,32.3138,95623.0
2021-06-28 12:30:00,39.04,39.05,39.0,39.02,73545.0,32.3055,32.3138,32.2724,32.2889,73545.0
2021-06-28 12:35:00,39.02,39.04,39.0,39.01,70208.0,32.2889,32.3055,32.2724,32.2807,70208.0
2021-06-28 12:40:00,39.01,39.02,38.98,38.99,85992.0,32.2807,32.2889,32.2558,32.2641,85992.0
2021-06-28 12:45:00,39.0,39.0,38.97,38.98,101111.0,32.2724,32.2724,32.2476,32.2558,101111.0
2021-06-28 12:50:00,38.98,39.02,38.98,39.01,88697.0,32.2558,32.2889,32.2558,32.2807,88697.0
2021-06-28 12:55:00,39.01,39.01,38.98,38.98,65288.0,32.2807,32.2807,32.2558,32.2558,65288.0
2021-06-28 13:00:00,38.98,39.02,38.98,39.0,114379.0,32.2558,32.2889,32.2558,32.2724,114379.0
2021-06-28 13:05:00,39.0,39.01,38.99,38.99,81681.0,32.2724,32.2807,32.2641,32.2641,81681.0
2021-06-28 13:10:00,38.99,39.02,38.99,39.01,96086.0,32.2641,32.2889,32.2641,32.2807,96086.0
2021-06-28 13:15:00,39.0,39.01,38.98,39.0,117606.0,32.2724,32.2807,32.2558,32.2724,117606.0
2021-06-28 13:20:00,39.01,39.04,39.0,39.02,83115.0,32.2807,32.3055,32.2724,32.2889,83115.0
2021-06-28 13:25:00,39.02,39.03,39.0,39.02,74114.0,32.2889,32.2972,32.2724,32.2889,74114.0
2021-06-28 13:30:00,39.01,39.02,38.98,38.98,56468.0,32.2807,32.2889,32.2558,32.2558,56468.0
2021-06-28 13:35:00,38.99,39.01,38.98,39.0,64943.0,32.2641,32.2807,32.2558,32.2724,64943.0
2021-06-28 13:40:00,39.0,39.04,39.0,39.03,104068.0,32.2724,32.3055,32.2724,32.2972,104068.0
2021-06-28 13:45:00,39.02,39.05,39.01,39.04,98903.0,32.2889,32.3138,32.2807,32.3055,98903.0
2021-06-28 13:50:00,39.04,39.07,39.03,39.07,151020.0,32.3055,32.3303,32.2972,32.3303,151020.0
2021-06-28 13:55:00,39.07,39.07,39.03,39.07,94885.0,32.3303,32.3303,32.2972,32.3303,94885.0
2021-06-28 14:00:00,39.07,39.07,39.05,39.07,87871.0,32.3303,32.3303,32.3138,32.3303,87871.0
2021-06-28 14:05:00,39.07,39.09,39.06,39.08,337892.0,32.3303,32.3469,32.322,32.3386,337892.0
2021-06-28 14:10:00,39.09,39.09,39.06,39.07,93631.0,32.3469,32.3469,32.322,32.3303,93631.0
2021-06-28 14:15:00,39.07,39.07,39.04,39.04,82718.0,32.3303,32.3303,32.3055,32.3055,82718.0
2021-06-28 14:20:00,39.04,39.06,39.04,39.05,105260.0,32.3055,32.322,32.3055,32.3138,105260.0
2021-06-28 14:25:00,39.05,39.06,39.03,39.05,78797.0,32.3138,32.322,32.2972,32.3138,78797.0
2021-06-28 14:30:00,39.06,39.06,39.04,39.04,67720.0,32.322,32.322,32.3055,32.3055,67720.0
2021-06-28 14:35:00,39.05,39.06,39.04,39.05,59039.0,32.3138,32.322,32.3055,32.3138,59039.0
2021-06-28 14:40:00,39.06,39.06,39.03,39.04,87722.0,32.322,32.322,32.2972,32.3055,87722.0
2021-06-28 14:45:00,39.05,39.06,39.02,39.06,93772.0,32.3138,32.322,32.2889,32.322,93772.0
2021-06-28 14:50:00,39.05,39.07,39.05,39.07,149457.0,32.3138,32.3303,32.3138,32.3303,149457.0
2021-06-28 14:55:00,39.07,39.07,39.04,39.05,150409.0,32.3303,32.3303,32.3055,32.3138,150409.0
2021-06-28 15:00:00,39.05,39.09,39.04,39.09,153748.0,32.3138,32.3469,32.3055,32.3469,153748.0
2021-06-28 15:05:00,39.09,39.13,39.07,39.1,470353.0,32.3469,32.38,32.3303,32.3551,470353.0
2021-06-28 15:10:00,39.11,39.17,39.09,39.16,255863.0,32.3634,32.4131,32.3469,32.4048,255863.0
2021-06-28 15:15:00,39.16,39.2,39.16,39.18,412052.0,32.4048,32.4379,32.4048,32.4213,412052.0
2021-06-28 15:20:00,39.18,39.18,39.14,39.15,129679.0,32.4213,32.4213,32.3882,32.3965,129679.0
2021-06-28 15:25:00,39.16,39.16,39.14,39.15,98981.0,32.4048,32.4048,32.3882,32.3965,98981.0
2021-06-28 15:30:00,39.15,39.16,39.14,39.15,169728.0,32.3965,32.4048,32.3882,32.3965,169728.0
2021-06-28 15:35:00,39.15,39.19,39.14,39.19,276736.0,32.3965,32.4296,32.3882,32.4296,276736.0
2021-06-28 15:40:00,39.18,39.19,39.15,39.18,205739.0,32.4213,32.4296,32.3965,32.4213,205739.0
2021-06-28 15:45:00,39.18,39.19,39.16,39.17,270640.0,32.4213,32.4296,32.4048,32.4131,270640.0
2021-06-28 15:50:00,39.16,39.21,39.16,39.18,545067.0,32.4048,32.4462,32.4048,32.4213,545067.0
2021-06-28 15:55:00,39.18,39.18,39.09,39.12,1134781.0,32.4213,32.4213,32.3469,32.3717,1134781.0
2021-06-29 09:30:00,39.13,39.22,39.07,39.19,507640.0,32.38,32.4544,32.3303,32.4296,507640.0
2021-06-29 09:35:00,39.2,39.28,39.17,39.18,231987.0,32.4379,32.5041,32.4131,32.4213,231987.0
2021-06-29 09:40:00,39.18,39.26,39.17,39.24,265685.0,32.4213,32.4875,32.4131,32.471,265685.0
2021-06-29 09:45:00,39.24,39.28,39.23,39.27,132360.0,32.471,32.5041,32.4627,32.4958,132360.0
2021-06-29 09:50:00,39.27,39.29,39.1,39.11,190116.0,32.4958,32.5124,32.3551,32.3634,190116.0
2021-06-29 09:55:00,39.11,39.12,39.03,39.06,286840.0,32.3634,32.3717,32.2972,32.322,286840.0
2021-06-29 10:00:00,39.07,39.1,38.98,39.07,292248.0,32.3303,32.3551,32.2558,32.3303,292248.0
2021-06-29 10:05:00,39.08,39.15,39.07,39.13,164592.0,32.3386,32.3965,32.3303,32.38,164592.0
2021-06-29 10:10:00,39.14,39.19,39.1,39.19,190429.0,32.3882,32.4296,32.3551,32.4296,190429.0
2021-06-29 10:15:00,39.19,39.19,39.12,39.14,221675.0,32.4296,32.4296,32.3717,32.3882,221675.0
2021-06-29 10:20:00,39.13,39.16,39.09,39.12,150884.0,32.38,32.4048,32.3469,32.3717,150884.0
2021-06-29 10:25:00,39.13,39.13,39.08,39.09,194139.0,32.38,32.38,32.3386,32.3469,194139.0
2021-06-29 10:30:00,39.08,39.12,39.08,39.09,80681.0,32.3386,32.3717,32.3386,32.3469,80681.0
2021-06-29 10:35:00,39.09,39.11,39.04,39.08,193449.0,32.3469,32.3634,32.3055,32.3386,193449.0
2021-06-29 10:40:00,39.07,39.1,39.05,39.09,203975.0,32.3303,32.3551,32.3138,32.3469,203975.0
2021-06-29 10:45:00,39.09,39.11,39.06,39.09,128900.0,32.3469,32.3634,32.322,32.3469,128900.0
2021-06-29 10:50:00,39.08,39.08,39.04,39.05,150281.0,32.3386,32.3386,32.3055,32.3138,150281.0
2021-06-29 10:55:00,39.06,39.09,39.05,39.08,98475.0,32.322,32.3469,32.3138,32.3386,98475.0
2021-06-29 11:00:00,39.07,39.09,39.04,39.05,85050.0,32.3303,32.3469,32.3055,32.3138,85050.0
2021-06-29 11:05:00,39.05,39.09,39.04,39.09,66593.0,32.3138,32.3469,32.3055,32.3469,66593.0
2021-06-29 11:10:00,39.08,39.08,39.04,39.05,102475.0,32.3386,32.3386,32.3055,32.3138,102475.0
2021-06-29 11:15:00,39.05,39.07,39.03,39.07,141978.0,32.3138,32.3303,32.2972,32.3303,141978.0
2021-06-29 11:20:00,39.06,39.07,39.04,39.04,85918.0,32.322,32.3303,32.3055,32.3055,85918.0
2021-06-29 11:25:00,39.04,39.07,39.03,39.05,104256.0,32.3055,32.3303,32.2972,32.3138,104256.0
2021-06-29 11:30:00,39.05,39.08,39.04,39.05,133906.0,32.3138,32.3386,32.3055,32.3138,133906.0
2021-06-29 11:35:00,39.05,39.06,39.02,39.06,156751.0,32.3138,32.322,32.2889,32.322,156751.0
2021-06-29 11:40:00,39.05,39.08,39.05,39.06,100847.0,32.3138,32.3386,32.3138,32.322,100847.0
2021-06-29 11:45:00,39.07,39.08,39.03,39.04,80171.0,32.3303,32.3386,32.2972,32.3055,80171.0
2021-06-29 11:50:00,39.05,39.07,39.04,39.07,111288.0,32.3138,32.3303,32.3055,32.3303,111288.0
2021-06-29 11:55:00,39.06,39.08,39.05,39.05,78932.0,32.322,32.3386,32.3138,32.3138,78932.0
2021-06-29 12:00:00,39.05,39.07,39.03,39.03,115082.0,32.3138,32.3303,32.2972,32.2972,115082.0
2021-06-29 12:05:00,39.03,39.06,39.02,39.05,163890.0,32.2972,32.322,32.2889,32.3138,163890.0
2021-06-29 12:10:00,39.05,39.06,39.04,39.06,30214.0,32.3138,32.322,32.3055,32.322,30214.0
2021-06-29 12:15:00,39.05,39.08,39.05,39.08,53906.0,32.3138,32.3386,32.3138,32.3386,53906.0
2021-06-29 12:20:00,39.07,39.1,39.07,39.08,144649.0,32.3303,32.3551,32.3303,32.3386,144649.0
2021-06-29 12:25:00,39.08,39.08,39.05,39.05,35912.0,32.3386,32.3386,32.3138,32.3138,35912.0
2021-06-29 12:30:00,39.05,39.06,39.03,39.05,63309.0,32.3138,32.322,32.2972,32.3138,63309.0
2021-06-29 12:35:00,39.05,39.06,39.03,39.05,75943.0,32.3138,32.322,32.2972,32.3138,75943.0
2021-06-29 12:40:00,39.05,39.05,39.04,39.05,38635.0,32.3138,32.3138,32.3055,32.3138,38635.0
2021-06-29 12:45:00,39.05,39.06,39.04,39.05,34103.0,32.3138,32.322,32.3055,32.3138,34103.0
2021-06-29 12:50:00,39.05,39.06,39.03,39.04,92839.0,32.3138,32.322,32.2972,32.3055,92839.0
2021-06-29 12:55:00,39.04,39.06,39.03,39.05,73794.0,32.3055,32.322,32.2972,32.3138,73794.0
2021-06-29 13:00:00,39.06,39.07,39.04,39.05,77533.0,32.322,32.3303,32.3055,32.3138,77533.0
2021-06-29 13:05:00,39.05,39.05,39.03,39.04,68097.0,32.3138,32.3138,32.2972,32.3055,68097.0
2021-06-29 13:10:00,39.04,39.04,39.01,39.02,61633.0,32.3055,32.3055,32.2807,32.2889,61633.0
2021-06-29 13:15:00,39.01,39.05,39.01,39.02,83211.0,32.2807,32.3138,32.2807,32.2889,83211.0
2021-06-29 13:20:00,39.02,39.02,39.0,39.02,141178.0,32.2889,32.2889,32.2724,32.2889,141178.0
2021-06-29 13:25:00,39.01,39.02,39.0,39.01,57642.0,32.2807,32.2889,32.2724,32.2807,57642.0
2021-06-29 13:30:00,39.01,39.02,38.98,39.0,170295.0,32.2807,32.2889,32.2558,32.2724,170295.0
2021-06-29 13:35:00,39.0,39.01,38.99,39.0,76208.0,32.2724,32.2807,32.2641,32.2724,76208.0
2021-06-29 13:40:00,39.0,39.03,38.99,39.02,101870.0,32.2724,32.2972,32.2641,32.2889,101870.0
2021-06-29 13:45:00,39.03,39.03,39.0,39.02,81611.0,32.2972,32.2972,32.2724,32.2889,81611.0
2021-06-29 13:50:00,39.02,39.04,39.01,39.04,87738.0,32.2889,32.3055,32.2807,32.3055,87738.0
2021-06-29 13:55:00,39.04,39.04,39.02,39.04,48337.0,32.3055,32.3055,32.2889,32.3055,48337.0
2021-06-29 14:00:00,39.04,39.05,39.02,39.05,80872.0,32.3055,32.3138,32.2889,32.3138,80872.0
2021-06-29 14:05:00,39.05,39.05,39.03,39.05,83435.0,32.3138,32.3138,32.2972,32.3138,83435.0
2021-06-29 14:10:00,39.05,39.06,39.04,39.05,105399.0,32.3138,32.322,32.3055,32.3138,105399.0
2021-06-29 14:15:00,39.05,39.06,39.03,39.04,61225.0,32.3138,32.322,32.2972,32.3055,61225.0
2021-06-29 14:20:00,39.04,39.06,39.02,39.05,129494.0,32.3055,32.322,32.2889,32.3138,129494.0
2021-06-29 14:25:00,39.05,39.06,39.04,39.05,59183.0,32.3138,32.322,32.3055,32.3138,59183.0
2021-06-29 14:30:00,39.05,39.07,39.05,39.05,77481.0,32.3138,32.3303,32.3138,32.3138,77481.0
2021-06-29 14:35:00,39.06,39.06,39.04,39.05,121326.0,32.322,32.322,32.3055,32.3138,121326.0
2021-06-29 14:40:00,39.05,39.07,39.04,39.07,90418.0,32.3138,32.3303,32.3055,32.3303,90418.0
2021-06-29 14:45:00,39.07,39.1,39.06,39.09,105626.0,32.3303,32.3551,32.322,32.3469,105626.0
2021-06-29 14:50:00,39.09,39.12,39.08,39.11,125040.0,32.3469,32.3717,32.3386,32.3634,125040.0
2021-06-29 14:55:00,39.11,39.13,39.1,39.12,79731.0,32.3634,32.38,32.3551,32.3717,79731.0
2021-06-29 15:00:00,39.12,39.12,39.08,39.11,131147.0,32.3717,32.3717,32.3386,32.3634,131147.0
2021-06-29 15:05:00,39.11,39.12,39.09,39.09,177700.0,32.3634,32.3717,32.3469,32.3469,177700.0
2021-06-29 15:10:00,39.09,39.1,39.08,39.09,106423.0,32.3469,32.3551,32.3386,32.3469,106423.0
2021-06-29 15:15:00,39.09,39.13,39.09,39.11,154092.0,32.3469,32.38,32.3469,32.3634,154092.0
2021-06-29 15:20:00,39.11,39.12,39.08,39.11,113925.0,32.3634,32.3717,32.3386,32.3634,113925.0
2021-06-29 15:25:00,39.1,39.12,39.09,39.09,111260.0,32.3551,32.3717,32.3469,32.3469,111260.0
2021-06-29 15:30:00,39.09,39.1,39.06,39.07,255499.0,32.3469,32.3551,32.322,32.3303,255499.0
2021-06-29 15:35:00,39.06,39.07,39.02,39.04,176299.0,32.322,32.3303,32.2889,32.3055,176299.0
2021-06-29 15:40:00,39.03,39.06,39.03,39.04,241168.0,32.2972,32.322,32.2972,32.3055,241168.0
2021-06-29 15:45:00,39.05,39.11,39.04,39.08,259310.0,32.3138,32.3634,32.3055,32.3386,259310.0
2021-06-29 15:50:00,39.08,39.13,39.08,39.13,341411.0,32.3386,32.38,32.3386,32.38,341411.0
2021-06-29 15:55:00,39.13,39.18,39.08,39.1,1142771.0,32.38,32.4213,32.3386,32.3551,1142771.0
2021-06-30 09:30:00,39.14,39.27,39.11,39.26,621780.0,32.3882,32.4958,32.3634,32.4875,621780.0
2021-06-30 09:35:00,39.26,39.26,39.15,39.18,264376.0,32.4875,32.4875,32.3965,32.4213,264376.0
2021-06-30 09:40:00,39.18,39.19,39.14,39.15,272059.0,32.4213,32.4296,32.3882,32.3965,272059.0
2021-06-30 09:45:00,39.15,39.16,39.04,39.07,265861.0,32.3965,32.4048,32.3055,32.3303,265861.0
2021-06-30 09:50:00,39.07,39.11,38.97,39.0,454838.0,32.3303,32.3634,32.2476,32.2724,454838.0
2021-06-30 09:55:00,39.0,39.02,38.86,38.88,523047.0,32.2724,32.2889,32.1565,32.1731,523047.0
2021-06-30 10:00:00,38.88,38.89,38.82,38.88,355517.0,32.1731,32.1814,32.1234,32.1731,355517.0
2021-06-30 10:05:00,38.88,38.95,38.85,38.94,224772.0,32.1731,32.231,32.1483,32.2227,224772.0
2021-06-30 10:10:00,38.94,38.99,38.92,38.98,140921.0,32.2227,32.2641,32.2062,32.2558,140921.0
2021-06-30 10:15:00,38.98,38.99,38.95,38.97,97600.0,32.2558,32.2641,32.231,32.2476,97600.0
2021-06-30 10:20:00,38.97,39.0,38.96,38.98,120904.0,32.2476,32.2724,32.2393,32.2558,120904.0
2021-06-30 10:25:00,38.98,39.01,38.96,38.99,143903.0,32.2558,32.2807,32.2393,32.2641,143903.0
2021-06-30 10:30:00,39.0,39.0,38.96,39.0,57894.0,32.2724,32.2724,32.2393,32.2724,57894.0
2021-06-30 10:35:00,38.99,39.03,38.99,38.99,157393.0,32.2641,32.2972,32.2641,32.2641,157393.0
2021-06-30 10:40:00,38.99,39.0,38.95,38.98,127738.0,32.2641,32.2724,32.231,32.2558,127738.0
2021-06-30 10:45:00,38.98,39.03,38.97,39.0,241615.0,32.2558,32.2972,32.2476,32.2724,241615.0
2021-06-30 10:50:00,39.0,39.02,38.99,39.02,280470.0,32.2724,32.2889,32.2641,32.2889,280470.0
2021-06-30 10:55:00,39.01,39.03,38.96,38.98,146571.0,32.2807,32.2972,32.2393,32.2558,146571.0
2021-06-30 11:00:00,38.98,39.01,38.97,38.99,79674.0,32.2558,32.2807,32.2476,32.2641,79674.0
2021-06-30 11:05:00,38.98,39.01,38.98,39.01,100475.0,32.2558,32.2807,32.2558,32.2807,100475.0
2021-06-30 11:10:00,39.01,39.02,38.98,38.98,152242.0,32.2807,32.2889,32.2558,32.2558,152242.0
2021-06-30 11:15:00,38.98,39.0,38.96,39.0,111732.0,32.2558,32.2724,32.2393,32.2724,111732.0
2021-06-30 11:20:00,39.0,39.02,38.99,39.01,134100.0,32.2724,32.2889,32.2641,32.2807,134100.0
2021-06-30 11:25:00,39.01,39.05,39.0,39.04,82165.0,32.2807,32.3138,32.2724,32.3055,82165.0
2021-06-30 11:30:00,39.05,39.05,39.0,39.01,102316.0,32.3138,32.3138,32.2724,32.2807,102316.0
2021-06-30 11:35:00,39.01,39.03,38.99,39.02,126494.0,32.2807,32.2972,32.2641,32.2889,126494.0
2021-06-30 11:40:00,39.03,39.05,39.02,39.04,90746.0,32.2972,32.3138,32.2889,32.3055,90746.0
2021-06-30 11:45:00,39.04,39.06,39.02,39.05,124982.0,32.3055,32.322,32.2889,32.3138,124982.0
2021-06-30 11:50:00,39.05,39.07,39.03,39.04,93777.0,32.3138,32.3303,32.2972,32.3055,93777.0
2021-06-30 11:55:00,39.04,39.05,39.01,39.01,135529.0,32.3055,32.3138,32.2807,32.2807,135529.0
2021-06-30 12:00:00,39.01,39.03,39.0,39.01,124346.0,32.2807,32.2972,32.2724,32.2807,124346.0
2021-06-30 12:05:00,39.01,39.02,39.0,39.02,100596.0,32.2807,32.2889,32.2724,32.2889,100596.0
2021-06-30 12:10:00,39.02,39.03,39.0,39.01,106001.0,32.2889,32.2972,32.2724,32.2807,106001.0
2021-06-30 12:15:00,39.02,39.03,39.01,39.01,65845.0,32.2889,32.2972,32.2807,32.2807,65845.0
2021-06-30 12:20:00,39.01,39.05,39.01,39.03,75164.0,32.2807,32.3138,32.2807,32.2972,75164.0
2021-06-30 12:25:00,39.03,39.05,39.03,39.04,58926.0,32.2972,32.3138,32.2972,32.3055,58926.0
2021-06-30 12:30:00,39.05,39.06,39.02,39.02,147814.0,32.3138,32.322,32.2889,32.2889,147814.0
2021-06-30 12:35:00,39.03,39.05,39.02,39.05,80073.0,32.2972,32.3138,32.2889,32.3138,80073.0
2021-06-30 12:40:00,39.05,39.07,39.04,39.05,92466.0,32.3138,32.3303,32.3055,32.3138,92466.0
2021-06-30 12:45:00,39.06,39.09,39.05,39.08,106963.0,32.322,32.3469,32.3138,32.3386,106963.0
2021-06-30 12:50:00,39.09,39.12,39.08,39.12,124574.0,32.3469,32.3717,32.3386,32.3717,124574.0
2021-06-30 12:55:00,39.12,39.15,39.11,39.14,98817.0,32.3717,32.3965,32.3634,32.3882,98817.0
2021-06-30 13:00:00,39.13,39.15,39.12,39.15,90610.0,32.38,32.3965,32.3717,32.3965,90610.0
2021-06-30 13:05:00,39.15,39.19,39.14,39.16,235960.0,32.3965,32.4296,32.3882,32.4048,235960.0
2021-06-30 13:10:00,39.16,39.19,39.13,39.18,286713.0,32.4048,32.4296,32.38,32.4213,286713.0
2021-06-30 13:15:00,39.18,39.21,39.17,39.17,204000.0,32.4213,32.4462,32.4131,32.4131,204000.0
2021-06-30 13:20:00,39.18,39.21,39.16,39.21,97497.0,32.4213,32.4462,32.4048,32.4462,97497.0
2021-06-30 13:25:00,39.21,39.23,39.2,39.2,166903.0,32.4462,32.4627,32.4379,32.4379,166903.0
2021-06-30 13:30:00,39.21,39.24,39.2,39.23,173651.0,32.4462,32.471,32.4379,32.4627,173651.0
2021-06-30 13:35:00,39.23,39.25,39.22,39.24,129068.0,32.4627,32.4793,32.4544,32.471,129068.0
2021-06-30 13:40:00,39.25,39.27,39.22,39.27,192353.0,32.4793,32.4958,32.4544,32.4958,192353.0
2021-06-30 13:45:00,39.26,39.27,39.2,39.23,155880.0,32.4875,32.4958,32.4379,32.4627,155880.0
2021-06-30 13:50:00,39.23,39.23,39.19,39.22,133699.0,32.4627,32.4627,32.4296,32.4544,133699.0
2021-06-30 13:55:00,39.22,39.23,39.18,39.18,121415.0,32.4544,32.4627,32.4213,32.4213,121415.0
2021-06-30 14:00:00,39.18,39.19,39.16,39.18,97092.0,32.4213,32.4296,32.4048,32.4213,97092.0
2021-06-30 14:05:00,39.18,39.19,39.16,39.18,76184.0,32.4213,32.4296,32.4048,32.4213,76184.0
2021-06-30 14:10:00,39.18,39.19,39.15,39.19,108773.0,32.4213,32.4296,32.3965,32.4296,108773.0
2021-06-30 14:15:00,39.19,39.2,39.18,39.19,133060.0,32.4296,32.4379,32.4213,32.4296,133060.0
2021-06-30 14:20:00,39.19,39.2,39.17,39.19,98280.0,32.4296,32.4379,32.4131,32.4296,98280.0
2021-06-30 14:25:00,39.18,39.18,39.15,39.16,113803.0,32.4213,32.4213,32.3965,32.4048,113803.0
2021-06-30 14:30:00,39.16,39.16,39.13,39.14,83874.0,32.4048,32.4048,32.38,32.3882,83874.0
2021-06-30 14:35:00,39.13,39.14,39.12,39.13,103587.0,32.38,32.3882,32.3717,32.38,103587.0
2021-06-30 14:40:00,39.12,39.16,39.12,39.16,86353.0,32.3717,32.4048,32.3717,32.4048,86353.0
2021-06-30 14:45:00,39.16,39.16,39.09,39.09,803465.0,32.4048,32.4048,32.3469,32.3469,803465.0
2021-06-30 14:50:00,39.09,39.11,39.09,39.09,109864.0,32.3469,32.3634,32.3469,32.3469,109864.0
2021-06-30 14:55:00,39.09,39.11,39.06,39.07,130846.0,32.3469,32.3634,32.322,32.3303,130846.0
2021-06-30 15:00:00,39.07,39.08,39.06,39.07,73139.0,32.3303,32.3386,32.322,32.3303,73139.0
2021-06-30 15:05:00,39.08,39.09,39.07,39.08,79101.0,32.3386,32.3469,32.3303,32.3386,79101.0
2021-06-30 15:10:00,39.08,39.09,39.06,39.06,148879.0,32.3386,32.3469,32.322,32.322,148879.0
2021-06-30 15:15:00,39.07,39.07,39.03,39.04,118770.0,32.3303,32.3303,32.2972,32.3055,118770.0
2021-06-30 15:20:00,39.05,39.07,39.04,39.07,99657.0,32.3138,32.3303,32.3055,32.3303,99657.0
2021-06-30 15:25:00,39.06,39.1,39.06,39.1,93777.0,32.322,32.3551,32.322,32.3551,93777.0
2021-06-30 15:30:00,39.09,39.12,39.08,39.12,160959.0,32.3469,32.3717,32.3386,32.3717,160959.0
2021-06-30 15:35:00,39.12,39.16,39.12,39.16,421237.0,32.3717,32.4048,32.3717,32.4048,421237.0
2021-06-30 15:40:00,39.16,39.16,39.11,39.15,280219.0,32.4048,32.4048,32.3634,32.3965,280219.0
2021-06-30 15:45:00,39.15,39.18,39.12,39.15,624657.0,32.3965,32.4213,32.3717,32.3965,624657.0
2021-06-30 15:50:00,39.16,39.23,39.15,39.23,562984.0,32.4048,32.4627,32.3965,32.4627,562984.0
2021-06-30 15:55:00,39.23,39.26,39.16,39.16,1491679.0,32.4627,32.4875,32.4048,32.4048,1491679.0
2021-07-01 09:30:00,39.17,39.28,39.11,39.27,480820.0,32.4131,32.5041,32.3634,32.4958,480820.0
2021-07-01 09:35:00,39.27,39.29,39.15,39.21,279760.0,32.4958,32.5124,32.3965,32.4462,279760.0
2021-07-01 09:40:00,39.21,39.29,39.2,39.29,195513.0,32.4462,32.5124,32.4379,32.5124,195513.0
2021-07-01 09:45:00,39.29,39.44,39.28,39.4,495484.0,32.5124,32.6365,32.5041,32.6034,495484.0
2021-07-01 09:50:00,39.4,39.45,39.38,39.39,477802.0,32.6034,32.6448,32.5868,32.5951,477802.0
2021-07-01 09:55:00,39.38,39.43,39.36,39.36,137941.0,32.5868,32.6282,32.5703,32.5703,137941.0
2021-07-01 10:00:00,39.37,39.4,39.34,39.38,161758.0,32.5786,32.6034,32.5537,32.5868,161758.0
2021-07-01 10:05:00,39.38,39.39,39.36,39.38,186708.0,32.5868,32.5951,32.5703,32.5868,186708.0
2021-07-01 10:10:00,39.38,39.41,39.34,39.37,389175.0,32.5868,32.6117,32.5537,32.5786,389175.0
2021-07-01 10:15:00,39.37,39.38,39.33,39.34,183075.0,32.5786,32.5868,32.5455,32.5537,183075.0
2021-07-01 10:20:00,39.35,39.36,39.33,39.34,125147.0,32.562,32.5703,32.5455,32.5537,125147.0
2021-07-01 10:25:00,39.34,39.37,39.33,39.37,166011.0,32.5537,32.5786,32.5455,32.5786,166011.0
2021-07-01 10:30:00,39.37,39.4,39.35,39.38,156977.0,32.5786,32.6034,32.562,32.5868,156977.0
2021-07-01 10:35:00,39.38,39.4,39.36,39.39,147886.0,32.5868,32.6034,32.5703,32.5951,147886.0
2021-07-01 10:40:00,39.39,39.42,39.37,39.39,139172.0,32.5951,32.6199,32.5786,32.5951,139172.0
2021-07-01 10:45:00,39.39,39.44,39.38,39.43,207851.0,32.5951,32.6365,32.5868,32.6282,207851.0
2021-07-01 10:50:00,39.43,39.45,39.39,39.39,411851.0,32.6282,32.6448,32.5951,32.5951,411851.0
2021-07-01 10:55:00,39.39,39.44,39.38,39.39,228152.0,32.5951,32.6365,32.5868,32.5951,228152.0
2021-07-01 11:00:00,39.4,39.43,39.38,39.39,183714.0,32.6034,32.6282,32.5868,32.5951,183714.0
2021-07-01 11:05:00,39.38,39.42,39.38,39.39,132343.0,32.5868,32.6199,32.5868,32.5951,132343.0
2021-07-01 11:10:00,39.39,39.4,39.35,39.37,142805.0,32.5951,32.6034,32.562,32.5786,142805.0
2021-07-01 11:15:00,39.37,39.41,39.36,39.4,109832.0,32.5786,32.6117,32.5703,32.6034,109832.0
2021-07-01 11:20:00,39.41,39.44,39.4,39.43,186263.0,32.6117,32.6365,32.6034,32.6282,186263.0
2021-07-01 11:25:00,39.43,39.44,39.41,39.43,92323.0,32.6282,32.6365,32.6117,32.6282,92323.0
2021-07-01 11:30:00,39.43,39.47,39.43,39.43,186290.0,32.6282,32.6613,32.6282,32.6282,186290.0
2021-07-01 11:35:00,39.42,39.47,39.42,39.46,105757.0,32.6199,32.6613,32.6199,32.653,105757.0
2021-07-01 11:40:00,39.46,39.47,39.45,39.47,49305.0,32.653,32.6613,32.6448,32.6613,49305.0
2021-07-01 11:45:00,39.47,39.47,39.46,39.46,47189.0,32.6613,32.6613,32.653,32.653,47189.0
2021-07-01 11:50:00,39.47,39.49,39.46,39.49,69479.0,32.6613,32.6779,32.653,32.6779,69479.0
2021-07-01 11:55:00,39.49,39.53,39.48,39.52,450758.0,32.6779,32.711,32.6696,32.7027,450758.0
2021-07-01 12:00:00,39.52,39.52,39.48,39.5,115196.0,32.7027,32.7027,32.6696,32.6861,115196.0
2021-07-01 12:05:00,39.5,39.51,39.49,39.5,44153.0,32.6861,32.6944,32.6779,32.6861,44153.0
2021-07-01 12:10:00,39.49,39.5,39.49,39.5,36992.0,32.6779,32.6861,32.6779,32.6861,36992.0
2021-07-01 12:15:00,39.49,39.51,39.47,39.51,80298.0,32.6779,32.6944,32.6613,32.6944,80298.0
2021-07-01 12:20:00,39.51,39.51,39.48,39.49,50980.0,32.6944,32.6944,32.6696,32.6779,50980.0
2021-07-01 12:25:00,39.49,39.52,39.49,39.51,68847.0,32.6779,32.7027,32.6779,32.6944,68847.0
2021-07-01 12:30:00,39.51,39.53,39.49,39.53,79990.0,32.6944,32.711,32.6779,32.711,79990.0
2021-07-01 12:35:00,39.53,39.58,39.52,39.58,164761.0,32.711,32.7523,32.7027,32.7523,164761.0
2021-07-01 12:40:00,39.58,39.58,39.55,39.57,101121.0,32.7523,32.7523,32.7275,32.7441,101121.0
2021-07-01 12:45:00,39.57,39.59,39.56,39.59,105566.0,32.7441,32.7606,32.7358,32.7606,105566.0
2021-07-01 12:50:00,39.59,39.62,39.57,39.59,180997.0,32.7606,32.7854,32.7441,32.7606,180997.0
2021-07-01 12:55:00,39.59,39.6,39.56,39.58,78943.0,32.7606,32.7689,32.7358,32.7523,78943.0
2021-07-01 13:00:00,39.58,39.58,39.55,39.58,88300.0,32.7523,32.7523,32.7275,32.7523,88300.0
2021-07-01 13:05:00,39.58,39.6,39.56,39.58,66055.0,32.7523,32.7689,32.7358,32.7523,66055.0
2021-07-01 13:10:00,39.57,39.59,39.55,39.57,63156.0,32.7441,32.7606,32.7275,32.7441,63156.0
2021-07-01 13:15:00,39.57,39.57,39.55,39.55,62924.0,32.7441,32.7441,32.7275,32.7275,62924.0
2021-07-01 13:20:00,39.55,39.58,39.53,39.56,119036.0,32.7275,32.7523,32.711,32.7358,119036.0
2021-07-01 13:25:00,39.57,39.59,39.56,39.59,43850.0,32.7441,32.7606,32.7358,32.7606,43850.0
2021-07-01 13:30:00,39.59,39.61,39.57,39.59,124010.0,32.7606,32.7772,32.7441,32.7606,124010.0
2021-07-01 13:35:00,39.58,39.62,39.57,39.62,107707.0,32.7523,32.7854,32.7441,32.7854,107707.0
2021-07-01 13:40:00,39.62,39.63,39.59,39.61,134543.0,32.7854,32.7937,32.7606,32.7772,134543.0
2021-07-01 13:45:00,39.6,39.62,39.6,39.6,97175.0,32.7689,32.7854,32.7689,32.7689,97175.0
2021-07-01 13:50:00,39.6,39.62,39.6,39.61,100472.0,32.7689,32.7854,32.7689,32.7772,100472.0
2021-07-01 13:55:00,39.62,39.62,39.59,39.6,82002.0,32.7854,32.7854,32.7606,32.7689,82002.0
2021-07-01 14:00:00,39.59,39.6,39.55,39.58,130962.0,32.7606,32.7689,32.7275,32.7523,130962.0
2021-07-01 14:05:00,39.57,39.58,39.54,39.57,120650.0,32.7441,32.7523,32.7192,32.7441,120650.0
2021-07-01 14:10:00,39.57,39.57,39.54,39.57,87470.0,32.7441,32.7441,32.7192,32.7441,87470.0
2021-07-01 14:15:00,39.57,39.59,39.56,39.58,73983.0,32.7441,32.7606,32.7358,32.7523,73983.0
2021-07-01 14:20:00,39.58,39.58,39.55,39.55,64671.0,32.7523,32.7523,32.7275,32.7275,64671.0
2021-07-01 14:25:00,39.55,39.58,39.55,39.56,86038.0,32.7275,32.7523,32.7275,32.7358,86038.0
2021-07-01 14:30:00,39.55,39.56,39.53,39.54,141237.0,32.7275,32.7358,32.711,32.7192,141237.0
2021-07-01 14:35:00,39.55,39.57,39.54,39.56,61146.0,32.7275,32.7441,32.7192,32.7358,61146.0
2021-07-01 14:40:00,39.55,39.57,39.53,39.54,151427.0,32.7275,32.7441,32.711,32.7192,151427.0
2021-07-01 14:45:00,39.54,39.55,39.52,39.54,330004.0,32.7192,32.7275,32.7027,32.7192,330004.0
2021-07-01 14:50:00,39.54,39.54,39.5,39.5,138194.0,32.7192,32.7192,32.6861,32.6861,138194.0
2021-07-01 14:55:00,39.51,39.53,39.5,39.52,84134.0,32.6944,32.711,32.6861,32.7027,84134.0
2021-07-01 15:00:00,39.53,39.55,39.52,39.54,106016.0,32.711,32.7275,32.7027,32.7192,106016.0
2021-07-01 15:05:00,39.53,39.53,39.49,39.51,133173.0,32.711,32.711,32.6779,32.6944,133173.0
2021-07-01 15:10:00,39.51,39.51,39.49,39.49,74629.0,32.6944,32.6944,32.6779,32.6779,74629.0
2021-07-01 15:15:00,39.49,39.5,39.47,39.48,75723.0,32.6779,32.6861,32.6613,32.6696,75723.0
2021-07-01 15:20:00,39.49,39.5,39.47,39.48,124281.0,32.6779,32.6861,32.6613,32.6696,124281.0
2021-07-01 15:25:00,39.48,39.49,39.45,39.46,105614.0,32.6696,32.6779,32.6448,32.653,105614.0
2021-07-01 15:30:00,39.46,39.5,39.45,39.49,148911.0,32.653,32.6861,32.6448,32.6779,148911.0
2021-07-01 15:35:00,39.5,39.51,39.48,39.49,155411.0,32.6861,32.6944,32.6696,32.6779,155411.0
2021-07-01 15:40:00,39.48,39.5,39.45,39.47,195800.0,32.6696,32.6861,32.6448,32.6613,195800.0
2021-07-01 15:45:00,39.47,39.47,39.42,39.46,238463.0,32.6613,32.6613,32.6199,32.653,238463.0
2021-07-01 15:50:00,39.46,39.5,39.45,39.48,458621.0,32.653,32.6861,32.6448,32.6696,458621.0
2021-07-01 15:55:00,39.48,39.57,39.45,39.56,1178846.0,32.6696,32.7441,32.6448,32.7358,1178846.0
2021-07-02 09:30:00,39.46,39.5,39.38,39.45,449626.0,32.653,32.6861,32.5868,32.6448,449626.0
2021-07-02 09:35:00,39.45,39.5,39.41,39.42,205630.0,32.6448,32.6861,32.6117,32.6199,205630.0
2021-07-02 09:40:00,39.41,39.45,39.38,39.44,427710.0,32.6117,32.6448,32.5868,32.6365,427710.0
2021-07-02 09:45:00,39.44,39.49,39.43,39.47,170195.0,32.6365,32.6779,32.6282,32.6613,170195.0
2021-07-02 09:50:00,39.47,39.54,39.45,39.52,227562.0,32.6613,32.7192,32.6448,32.7027,227562.0
2021-07-02 09:55:00,39.52,39.54,39.5,39.54,118582.0,32.7027,32.7192,32.6861,32.7192,118582.0
2021-07-02 10:00:00,39.54,39.56,39.5,39.53,135263.0,32.7192,32.7358,32.6861,32.711,135263.0
2021-07-02 10:05:00,39.54,39.57,39.5,39.55,136202.0,32.7192,32.7441,32.6861,32.7275,136202.0
2021-07-02 10:10:00,39.55,39.55,39.51,39.55,159036.0,32.7275,32.7275,32.6944,32.7275,159036.0
2021-07-02 10:15:00,39.55,39.6,39.55,39.58,177189.0,32.7275,32.7689,32.7275,32.7523,177189.0
2021-07-02 10:20:00,39.58,39.64,39.57,39.63,163967.0,32.7523,32.802,32.7441,32.7937,163967.0
2021-07-02 10:25:00,39.63,39.64,39.56,39.57,116591.0,32.7937,32.802,32.7358,32.7441,116591.0
2021-07-02 10:30:00,39.57,39.62,39.56,39.6,95245.0,32.7441,32.7854,32.7358,32.7689,95245.0
2021-07-02 10:35:00,39.61,39.61,39.59,39.59,81679.0,32.7772,32.7772,32.7606,32.7606,81679.0
2021-07-02 10:40:00,39.59,39.61,39.58,39.59,85950.0,32.7606,32.7772,32.7523,32.7606,85950.0
2021-07-02 10:45:00,39.6,39.62,39.58,39.59,101418.0,32.7689,32.7854,32.7523,32.7606,101418.0
2021-07-02 10:50:00,39.6,39.61,39.57,39.61,77670.0,32.7689,32.7772,32.7441,32.7772,77670.0
2021-07-02 10:55:00,39.61,39.64,39.59,39.63,274394.0,32.7772,32.802,32.7606,32.7937,274394.0
2021-07-02 11:00:00,39.63,39.64,39.6,39.6,63109.0,32.7937,32.802,32.7689,32.7689,63109.0
2021-07-02 11:05:00,39.6,39.6,39.56,39.58,93254.0,32.7689,32.7689,32.7358,32.7523,93254.0
2021-07-02 11:10:00,39.58,39.59,39.56,39.56,118567.0,32.7523,32.7606,32.7358,32.7358,118567.0
2021-07-02 11:15:00,39.56,39.6,39.56,39.58,111097.0,32.7358,32.7689,32.7358,32.7523,111097.0
2021-07-02 11:20:00,39.58,39.62,39.56,39.62,108131.0,32.7523,32.7854,32.7358,32.7854,108131.0
2021-07-02 11:25:00,39.62,39.64,39.6,39.63,103247.0,32.7854,32.802,32.7689,32.7937,103247.0
2021-07-02 11:30:00,39.63,39.65,39.62,39.63,94237.0,32.7937,32.8103,32.7854,32.7937,94237.0
2021-07-02 11:35:00,39.63,39.64,39.62,39.64,77279.0,32.7937,32.802,32.7854,32.802,77279.0
2021-07-02 11:40:00,39.64,39.65,39.62,39.64,90475.0,32.802,32.8103,32.7854,32.802,90475.0
2021-07-02 11:45:00,39.64,39.67,39.63,39.67,132549.0,32.802,32.8268,32.7937,32.8268,132549.0
2021-07-02 11:50:00,39.66,39.7,39.66,39.69,109701.0,32.8185,32.8516,32.8185,32.8434,109701.0
2021-07-02 11:55:00,39.69,39.73,39.68,39.71,110385.0,32.8434,32.8765,32.8351,32.8599,110385.0
2021-07-02 12:00:00,39.71,39.73,39.68,39.69,101131.0,32.8599,32.8765,32.8351,32.8434,101131.0
2021-07-02 12:05:00,39.69,39.71,39.69,39.7,65887.0,32.8434,32.8599,32.8434,32.8516,65887.0
2021-07-02 12:10:00,39.7,39.72,39.69,39.71,68043.0,32.8516,32.8682,32.8434,32.8599,68043.0
2021-07-02 12:15:00,39.7,39.72,39.69,39.71,86345.0,32.8516,32.8682,32.8434,32.8599,86345.0
2021-07-02 12:20:00,39.71,39.72,39.69,39.72,109671.0,32.8599,32.8682,32.8434,32.8682,109671.0
2021-07-02 12:25:00,39.71,39.73,39.71,39.72,101861.0,32.8599,32.8765,32.8599,32.8682,101861.0
2021-07-02 12:30:00,39.72,39.72,39.69,39.7,74593.0,32.8682,32.8682,32.8434,32.8516,74593.0
2021-07-02 12:35:00,39.7,39.75,39.7,39.73,85190.0,32.8516,32.893,32.8516,32.8765,85190.0
2021-07-02 12:40:00,39.74,39.76,39.73,39.75,116065.0,32.8847,32.9013,32.8765,32.893,116065.0
2021-07-02 12:45:00,39.75,39.76,39.72,39.76,79618.0,32.893,32.9013,32.8682,32.9013,79618.0
2021-07-02 12:50:00,39.76,39.76,39.73,39.75,99410.0,32.9013,32.9013,32.8765,32.893,99410.0
2021-07-02 12:55:00,39.75,39.76,39.74,39.76,83351.0,32.893,32.9013,32.8847,32.9013,83351.0
2021-07-02 13:00:00,39.76,39.78,39.74,39.78,94166.0,32.9013,32.9178,32.8847,32.9178,94166.0
2021-07-02 13:05:00,39.78,39.79,39.75,39.76,74890.0,32.9178,32.9261,32.893,32.9013,74890.0
2021-07-02 13:10:00,39.76,39.77,39.73,39.75,114480.0,32.9013,32.9096,32.8765,32.893,114480.0
2021-07-02 13:15:00,39.75,39.75,39.73,39.75,66163.0,32.893,32.893,32.8765,32.893,66163.0
2021-07-02 13:20:00,39.75,39.75,39.73,39.74,40052.0,32.893,32.893,32.8765,32.8847,40052.0
2021-07-02 13:25:00,39.74,39.75,39.73,39.75,45308.0,32.8847,32.893,32.8765,32.893,45308.0
2021-07-02 13:30:00,39.75,39.75,39.72,39.73,94529.0,32.893,32.893,32.8682,32.8765,94529.0
2021-07-02 13:35:00,39.73,39.73,39.72,39.73,46852.0,32.8765,32.8765,32.8682,32.8765,46852.0
2021-07-02 13:40:00,39.73,39.75,39.72,39.74,82160.0,32.8765,32.893,32.8682,32.8847,82160.0
2021-07-02 13:45:00,39.73,39.74,39.72,39.73,73207.0,32.8765,32.8847,32.8682,32.8765,73207.0
2021-07-02 13:50:00,39.72,39.74,39.7,39.7,77864.0,32.8682,32.8847,32.8516,32.8516,77864.0
2021-07-02 13:55:00,39.71,39.72,39.7,39.71,64919.0,32.8599,32.8682,32.8516,32.8599,64919.0
2021-07-02 14:00:00,39.72,39.75,39.72,39.73,102986.0,32.8682,32.893,32.8682,32.8765,102986.0
2021-07-02 14:05:00,39.74,39.76,39.72,39.72,105081.0,32.8847,32.9013,32.8682,32.8682,105081.0
2021-07-02 14:10:00,39.72,39.73,39.68,39.68,65825.0,32.8682,32.8765,32.8351,32.8351,65825.0
2021-07-02 14:15:00,39.69,39.72,39.67,39.72,124680.0,32.8434,32.8682,32.8268,32.8682,124680.0
2021-07-02 14:20:00,39.71,39.72,39.71,39.72,60217.0,32.8599,32.8682,32.8599,32.8682,60217.0
2021-07-02 14:25:00,39.72,39.73,39.7,39.73,115247.0,32.8682,32.8765,32.8516,32.8765,115247.0
2021-07-02 14:30:00,39.73,39.76,39.72,39.75,73296.0,32.8765,32.9013,32.8682,32.893,73296.0
2021-07-02 14:35:00,39.74,39.75,39.71,39.73,100996.0,32.8847,32.893,32.8599,32.8765,100996.0
2021-07-02 14:40:00,39.73,39.73,39.7,39.71,60896.0,32.8765,32.8765,32.8516,32.8599,60896.0
2021-07-02 14:45:00,39.7,39.71,39.69,39.71,53060.0,32.8516,32.8599,32.8434,32.8599,53060.0
2021-07-02 14:50:00,39.71,39.71,39.68,39.7,73551.0,32.8599,32.8599,32.8351,32.8516,73551.0
2021-07-02 14:55:00,39.7,39.7,39.68,39.7,74541.0,32.8516,32.8516,32.8351,32.8516,74541.0
2021-07-02 15:00:00,39.7,39.73,39.69,39.72,116212.0,32.8516,32.8765,32.8434,32.8682,116212.0
2021-07-02 15:05:00,39.72,39.76,39.71,39.76,150467.0,32.8682,32.9013,32.8599,32.9013,150467.0
2021-07-02 15:10:00,39.76,39.77,39.74,39.75,103012.0,32.9013,32.9096,32.8847,32.893,103012.0
2021-07-02 15:15:00,39.75,39.78,39.74,39.76,114278.0,32.893,32.9178,32.8847,32.9013,114278.0
2021-07-02 15:20:00,39.75,39.76,39.73,39.74,116885.0,32.893,32.9013,32.8765,32.8847,116885.0
2021-07-02 15:25:00,39.73,39.76,39.73,39.76,135981.0,32.8765,32.9013,32.8765,32.9013,135981.0
2021-07-02 15:30:00,39.76,39.76,39.73,39.73,118111.0,32.9013,32.9013,32.8765,32.8765,118111.0
2021-07-02 15:35:00,39.73,39.76,39.72,39.75,205750.0,32.8765,32.9013,32.8682,32.893,205750.0
2021-07-02 15:40:00,39.76,39.79,39.75,39.79,236296.0,32.9013,32.9261,32.893,32.9261,236296.0
2021-07-02 15:45:00,39.78,39.79,39.76,39.77,261990.0,32.9178,32.9261,32.9013,32.9096,261990.0
2021-07-02 15:50:00,39.78,39.83,39.77,39.82,608273.0,32.9178,32.9592,32.9096,32.9509,608273.0
2021-07-02 15:55:00,39.82,39.82,39.71,39.73,1395193.0,32.9509,32.9509,32.8599,32.8765,1395193.0
2021-07-06 09:30:00,39.48,39.65,39.45,39.54,879456.0,32.6696,32.8103,32.6448,32.7192,879456.0
2021-07-06 09:35:00,39.54,39.57,39.36,39.37,290891.0,32.7192,32.7441,32.5703,32.5786,290891.0
2021-07-06 09:40:00,39.38,39.45,39.37,39.4,219603.0,32.5868,32.6448,32.5786,32.6034,219603.0
2021-07-06 09:45:00,39.4,39.41,39.29,39.33,224757.0,32.6034,32.6117,32.5124,32.5455,224757.0
2021-07-06 09:50:00,39.33,39.33,39.28,39.32,213221.0,32.5455,32.5455,32.5041,32.5372,213221.0
2021-07-06 09:55:00,39.32,39.35,39.26,39.28,187117.0,32.5372,32.562,32.4875,32.5041,187117.0
2021-07-06 10:00:00,39.28,39.3,39.21,39.23,256442.0,32.5041,32.5206,32.4462,32.4627,256442.0
2021-07-06 10:05:00,39.23,39.23,39.14,39.19,307844.0,32.4627,32.4627,32.3882,32.4296,307844.0
2021-07-06 10:10:00,39.19,39.23,39.17,39.2,228344.0,32.4296,32.4627,32.4131,32.4379,228344.0
2021-07-06 10:15:00,39.2,39.23,39.18,39.19,200487.0,32.4379,32.4627,32.4213,32.4296,200487.0
2021-07-06 10:20:00,39.18,39.19,39.13,39.16,144320.0,32.4213,32.4296,32.38,32.4048,144320.0
2021-07-06 10:25:00,39.16,39.18,39.08,39.16,223666.0,32.4048,32.4213,32.3386,32.4048,223666.0
2021-07-06 10:30:00,39.16,39.17,39.1,39.14,124919.0,32.4048,32.4131,32.3551,32.3882,124919.0
2021-07-06 10:35:00,39.14,39.24,39.13,39.23,217258.0,32.3882,32.471,32.38,32.4627,217258.0
2021-07-06 10:40:00,39.22,39.22,39.18,39.19,233190.0,32.4544,32.4544,32.4213,32.4296,233190.0
2021-07-06 10:45:00,39.2,39.2,39.16,39.17,196021.0,32.4379,32.4379,32.4048,32.4131,196021.0
2021-07-06 10:50:00,39.18,39.18,39.1,39.1,289511.0,32.4213,32.4213,32.3551,32.3551,289511.0
2021-07-06 10:55:00,39.11,39.13,39.08,39.13,260034.0,32.3634,32.38,32.3386,32.38,260034.0
2021-07-06 11:00:00,39.12,39.13,39.07,39.09,177897.0,32.3717,32.38,32.3303,32.3469,177897.0
2021-07-06 11:05:00,39.08,39.12,39.06,39.1,116325.0,32.3386,32.3717,32.322,32.3551,116325.0
2021-07-06 11:10:00,39.1,39.11,39.05,39.08,148120.0,32.3551,32.3634,32.3138,32.3386,148120.0
2021-07-06 11:15:00,39.07,39.11,39.05,39.08,106835.0,32.3303,32.3634,32.3138,32.3386,106835.0
2021-07-06 11:20:00,39.09,39.1,39.06,39.06,101460.0,32.3469,32.3551,32.322,32.322,101460.0
2021-07-06 11:25:00,39.07,39.09,39.04,39.09,172159.0,32.3303,32.3469,32.3055,32.3469,172159.0
2021-07-06 11:30:00,39.09,39.11,39.07,39.1,130835.0,32.3469,32.3634,32.3303,32.3551,130835.0
2021-07-06 11:35:00,39.09,39.14,39.09,39.12,226457.0,32.3469,32.3882,32.3469,32.3717,226457.0
2021-07-06 11:40:00,39.12,39.13,39.09,39.13,120785.0,32.3717,32.38,32.3469,32.38,120785.0
2021-07-06 11:45:00,39.13,39.16,39.11,39.15,64672.0,32.38,32.4048,32.3634,32.3965,64672.0
2021-07-06 11:50:00,39.15,39.15,39.08,39.09,87734.0,32.3965,32.3965,32.3386,32.3469,87734.0
2021-07-06 11:55:00,39.09,39.09,39.07,39.08,60457.0,32.3469,32.3469,32.3303,32.3386,60457.0
2021-07-06 12:00:00,39.09,39.09,39.04,39.05,129202.0,32.3469,32.3469,32.3055,32.3138,129202.0
2021-07-06 12:05:00,39.05,39.07,39.05,39.07,82042.0,32.3138,32.3303,32.3138,32.3303,82042.0
2021-07-06 12:10:00,39.07,39.14,39.06,39.12,180076.0,32.3303,32.3882,32.322,32.3717,180076.0
2021-07-06 12:15:00,39.13,39.13,39.1,39.12,150491.0,32.38,32.38,32.3551,32.3717,150491.0
2021-07-06 12:20:00,39.11,39.13,39.1,39.12,82226.0,32.3634,32.38,32.3551,32.3717,82226.0
2021-07-06 12:25:00,39.12,39.12,39.1,39.12,107847.0,32.3717,32.3717,32.3551,32.3717,107847.0
2021-07-06 12:30:00,39.12,39.12,39.1,39.1,80747.0,32.3717,32.3717,32.3551,32.3551,80747.0
2021-07-06 12:35:00,39.11,39.12,39.1,39.11,70198.0,32.3634,32.3717,32.3551,32.3634,70198.0
2021-07-06 12:40:00,39.11,39.12,39.1,39.1,81861.0,32.3634,32.3717,32.3551,32.3551,81861.0
2021-07-06 12:45:00,39.1,39.12,39.09,39.11,92103.0,32.3551,32.3717,32.3469,32.3634,92103.0
2021-07-06 12:50:00,39.11,39.13,39.09,39.11,110335.0,32.3634,32.38,32.3469,32.3634,110335.0
2021-07-06 12:55:00,39.11,39.12,39.1,39.11,65021.0,32.3634,32.3717,32.3551,32.3634,65021.0
2021-07-06 13:00:00,39.11,39.12,39.09,39.11,97023.0,32.3634,32.3717,32.3469,32.3634,97023.0
2021-07-06 13:05:00,39.11,39.12,39.1,39.12,90547.0,32.3634,32.3717,32.3551,32.3717,90547.0
2021-07-06 13:10:00,39.12,39.13,39.11,39.12,50980.0,32.3717,32.38,32.3634,32.3717,50980.0
2021-07-06 13:15:00,39.11,39.13,39.11,39.13,47062.0,32.3634,32.38,32.3634,32.38,47062.0
2021-07-06 13:20:00,39.13,39.16,39.12,39.13,130309.0,32.38,32.4048,32.3717,32.38,130309.0
2021-07-06 13:25:00,39.14,39.14,39.11,39.12,51692.0,32.3882,32.3882,32.3634,32.3717,51692.0
2021-07-06 13:30:00,39.11,39.12,39.1,39.1,97353.0,32.3634,32.3717,32.3551,32.3551,97353.0
2021-07-06 13:35:00,39.11,39.11,39.08,39.08,109755.0,32.3634,32.3634,32.3386,32.3386,109755.0
2021-07-06 13:40:00,39.09,39.09,39.06,39.06,91743.0,32.3469,32.3469,32.322,32.322,91743.0
2021-07-06 13:45:00,39.07,39.08,39.06,39.07,47670.0,32.3303,32.3386,32.322,32.3303,47670.0
2021-07-06 13:50:00,39.07,39.08,39.06,39.08,77354.0,32.3303,32.3386,32.322,32.3386,77354.0
2021-07-06 13:55:00,39.08,39.09,39.07,39.08,67882.0,32.3386,32.3469,32.3303,32.3386,67882.0
2021-07-06 14:00:00,39.08,39.12,39.07,39.12,66247.0,32.3386,32.3717,32.3303,32.3717,66247.0
2021-07-06 14:05:00,39.12,39.12,39.08,39.09,74670.0,32.3717,32.3717,32.3386,32.3469,74670.0
2021-07-06 14:10:00,39.1,39.11,39.07,39.11,107507.0,32.3551,32.3634,32.3303,32.3634,107507.0
2021-07-06 14:15:00,39.11,39.13,39.1,39.13,52033.0,32.3634,32.38,32.3551,32.38,52033.0
2021-07-06 14:20:00,39.13,39.14,39.12,39.13,75819.0,32.38,32.3882,32.3717,32.38,75819.0
2021-07-06 14:25:00,39.13,39.16,39.12,39.14,103243.0,32.38,32.4048,32.3717,32.3882,103243.0
2021-07-06 14:30:00,39.14,39.18,39.13,39.18,71040.0,32.3882,32.4213,32.38,32.4213,71040.0
2021-07-06 14:35:00,39.17,39.18,39.15,39.17,68031.0,32.4131,32.4213,32.3965,32.4131,68031.0
2021-07-06 14:40:00,39.16,39.18,39.15,39.17,86965.0,32.4048,32.4213,32.3965,32.4131,86965.0
2021-07-06 14:45:00,39.18,39.2,39.17,39.19,68393.0,32.4213,32.4379,32.4131,32.4296,68393.0
2021-07-06 14:50:00,39.2,39.22,39.18,39.2,110960.0,32.4379,32.4544,32.4213,32.4379,110960.0
2021-07-06 14:55:00,39.2,39.22,39.19,39.22,61827.0,32.4379,32.4544,32.4296,32.4544,61827.0
2021-07-06 15:00:00,39.22,39.25,39.2,39.24,126540.0,32.4544,32.4793,32.4379,32.471,126540.0
2021-07-06 15:05:00,39.25,39.28,39.23,39.27,154407.0,32.4793,32.5041,32.4627,32.4958,154407.0
2021-07-06 15:10:00,39.27,39.3,39.26,39.27,121427.0,32.4958,32.5206,32.4875,32.4958,121427.0
2021-07-06 15:15:00,39.27,39.28,39.24,39.26,113363.0,32.4958,32.5041,32.471,32.4875,113363.0
2021-07-06 15:20:00,39.26,39.29,39.25,39.29,121946.0,32.4875,32.5124,32.4793,32.5124,121946.0
2021-07-06 15:25:00,39.29,39.33,39.28,39.32,152904.0,32.5124,32.5455,32.5041,32.5372,152904.0
2021-07-06 15:30:00,39.32,39.33,39.28,39.3,135588.0,32.5372,32.5455,32.5041,32.5206,135588.0
2021-07-06 15:35:00,39.3,39.33,39.28,39.33,149876.0,32.5206,32.5455,32.5041,32.5455,149876.0
2021-07-06 15:40:00,39.33,39.34,39.3,39.33,210143.0,32.5455,32.5537,32.5206,32.5455,210143.0
2021-07-06 15:45:00,39.33,39.34,39.3,39.3,297654.0,32.5455,32.5537,32.5206,32.5206,297654.0
2021-07-06 15:50:00,39.3,39.32,39.23,39.25,430322.0,32.5206,32.5372,32.4627,32.4793,430322.0
2021-07-06 15:55:00,39.25,39.33,39.2,39.28,1399361.0,32.4793,32.5455,32.4379,32.5041,1399361.0
2021-07-07 09:30:00,39.22,39.29,39.11,39.28,468300.0,32.4544,32.5124,32.3634,32.5041,468300.0
2021-07-07 09:35:00,39.27,39.31,39.16,39.22,201738.0,32.4958,32.5289,32.4048,32.4544,201738.0
2021-07-07 09:40:00,39.22,39.24,39.15,39.22,122808.0,32.4544,32.471,32.3965,32.4544,122808.0
2021-07-07 09:45:00,39.21,39.25,39.15,39.18,170599.0,32.4462,32.4793,32.3965,32.4213,170599.0
2021-07-07 09:50:00,39.17,39.17,39.06,39.07,144248.0,32.4131,32.4131,32.322,32.3303,144248.0
2021-07-07 09:55:00,39.07,39.09,39.04,39.09,283701.0,32.3303,32.3469,32.3055,32.3469,283701.0
2021-07-07 10:00:00,39.09,39.14,39.08,39.12,231329.0,32.3469,32.3882,32.3386,32.3717,231329.0
2021-07-07 10:05:00,39.12,39.16,39.09,39.1,176755.0,32.3717,32.4048,32.3469,32.3551,176755.0
2021-07-07 10:10:00,39.1,39.12,39.07,39.09,194257.0,32.3551,32.3717,32.3303,32.3469,194257.0
2021-07-07 10:15:00,39.09,39.14,39.09,39.11,96623.0,32.3469,32.3882,32.3469,32.3634,96623.0
2021-07-07 10:20:00,39.12,39.12,39.08,39.09,73577.0,32.3717,32.3717,32.3386,32.3469,73577.0
2021-07-07 10:25:00,39.09,39.11,39.03,39.04,174717.0,32.3469,32.3634,32.2972,32.3055,174717.0
2021-07-07 10:30:00,39.03,39.05,39.02,39.03,146058.0,32.2972,32.3138,32.2889,32.2972,146058.0
2021-07-07 10:35:00,39.03,39.05,39.01,39.01,101632.0,32.2972,32.3138,32.2807,32.2807,101632.0
2021-07-07 10:40:00,39.02,39.03,38.98,39.01,313227.0,32.2889,32.2972,32.2558,32.2807,313227.0
2021-07-07 10:45:00,39.01,39.09,38.98,39.03,423788.0,32.2807,32.3469,32.2558,32.2972,423788.0
2021-07-07 10:50:00,39.03,39.04,38.99,39.0,139273.0,32.2972,32.3055,32.2641,32.2724,139273.0
2021-07-07 10:55:00,39.0,39.0,38.97,38.98,144407.0,32.2724,32.2724,32.2476,32.2558,144407.0
2021-07-07 11:00:00,38.99,39.01,38.96,38.99,245584.0,32.2641,32.2807,32.2393,32.2641,245584.0
2021-07-07 11:05:00,38.99,39.04,38.98,39.03,179336.0,32.2641,32.3055,32.2558,32.2972,179336.0
2021-07-07 11:10:00,39.02,39.05,39.02,39.05,94526.0,32.2889,32.3138,32.2889,32.3138,94526.0
2021-07-07 11:15:00,39.05,39.06,39.01,39.01,118400.0,32.3138,32.322,32.2807,32.2807,118400.0
2021-07-07 11:20:00,39.01,39.07,39.01,39.07,119460.0,32.2807,32.3303,32.2807,32.3303,119460.0
2021-07-07 11:25:00,39.07,39.09,39.05,39.09,122282.0,32.3303,32.3469,32.3138,32.3469,122282.0
2021-07-07 11:30:00,39.09,39.11,39.07,39.11,148742.0,32.3469,32.3634,32.3303,32.3634,148742.0
2021-07-07 11:35:00,39.11,39.14,39.1,39.12,141036.0,32.3634,32.3882,32.3551,32.3717,141036.0
2021-07-07 11:40:00,39.12,39.16,39.12,39.14,104554.0,32.3717,32.4048,32.3717,32.3882,104554.0
2021-07-07 11:45:00,39.14,39.14,39.09,39.1,138453.0,32.3882,32.3882,32.3469,32.3551,138453.0
2021-07-07 11:50:00,39.1,39.11,39.07,39.07,115720.0,32.3551,32.3634,32.3303,32.3303,115720.0
2021-07-07 11:55:00,39.07,39.08,39.06,39.06,72800.0,32.3303,32.3386,32.322,32.322,72800.0
2021-07-07 12:00:00,39.07,39.09,39.06,39.09,89275.0,32.3303,32.3469,32.322,32.3469,89275.0
2021-07-07 12:05:00,39.09,39.11,39.08,39.11,71672.0,32.3469,32.3634,32.3386,32.3634,71672.0
2021-07-07 12:10:00,39.11,39.14,39.09,39.14,65391.0,32.3634,32.3882,32.3469,32.3882,65391.0
2021-07-07 12:15:00,39.14,39.17,39.12,39.16,129869.0,32.3882,32.4131,32.3717,32.4048,129869.0
2021-07-07 12:20:00,39.16,39.17,39.15,39.15,60310.0,32.4048,32.4131,32.3965,32.3965,60310.0
2021-07-07 12:25:00,39.15,39.15,39.14,39.15,51739.0,32.3965,32.3965,32.3882,32.3965,51739.0
2021-07-07 12:30:00,39.15,39.19,39.14,39.19,73390.0,32.3965,32.4296,32.3882,32.4296,73390.0
2021-07-07 12:35:00,39.19,39.2,39.17,39.18,75212.0,32.4296,32.4379,32.4131,32.4213,75212.0
2021-07-07 12:40:00,39.18,39.19,39.16,39.16,99219.0,32.4213,32.4296,32.4048,32.4048,99219.0
2021-07-07 12:45:00,39.16,39.19,39.15,39.19,53243.0,32.4048,32.4296,32.3965,32.4296,53243.0
2021-07-07 12:50:00,39.19,39.2,39.18,39.19,97302.0,32.4296,32.4379,32.4213,32.4296,97302.0
2021-07-07 12:55:00,39.19,39.19,39.16,39.16,53068.0,32.4296,32.4296,32.4048,32.4048,53068.0
2021-07-07 13:00:00,39.16,39.22,39.16,39.21,130252.0,32.4048,32.4544,32.4048,32.4462,130252.0
2021-07-07 13:05:00,39.21,39.25,39.21,39.24,85293.0,32.4462,32.4793,32.4462,32.471,85293.0
2021-07-07 13:10:00,39.25,39.25,39.22,39.24,69168.0,32.4793,32.4793,32.4544,32.471,69168.0
2021-07-07 13:15:00,39.24,39.25,39.22,39.23,66097.0,32.471,32.4793,32.4544,32.4627,66097.0
2021-07-07 13:20:00,39.23,39.24,39.21,39.23,57769.0,32.4627,32.471,32.4462,32.4627,57769.0
2021-07-07 13:25:00,39.23,39.25,39.2,39.2,169060.0,32.4627,32.4793,32.4379,32.4379,169060.0
2021-07-07 13:30:00,39.21,39.25,39.2,39.25,90462.0,32.4462,32.4793,32.4379,32.4793,90462.0
2021-07-07 13:35:00,39.25,39.26,39.23,39.23,105099.0,32.4793,32.4875,32.4627,32.4627,105099.0
2021-07-07 13:40:00,39.23,39.26,39.22,39.26,106297.0,32.4627,32.4875,32.4544,32.4875,106297.0
2021-07-07 13:45:00,39.26,39.29,39.26,39.27,149298.0,32.4875,32.5124,32.4875,32.4958,149298.0
2021-07-07 13:50:00,39.27,39.27,39.25,39.26,58678.0,32.4958,32.4958,32.4793,32.4875,58678.0
2021-07-07 13:55:00,39.26,39.27,39.24,39.26,98115.0,32.4875,32.4958,32.471,32.4875,98115.0
2021-07-07 14:00:00,39.26,39.29,39.23,39.28,148784.0,32.4875,32.5124,32.4627,32.5041,148784.0
2021-07-07 14:05:00,39.27,39.28,39.25,39.26,106099.0,32.4958,32.5041,32.4793,32.4875,106099.0
2021-07-07 14:10:00,39.26,39.29,39.24,39.24,175955.0,32.4875,32.5124,32.471,32.471,175955.0
2021-07-07 14:15:00,39.25,39.29,39.23,39.27,87906.0,32.4793,32.5124,32.4627,32.4958,87906.0
2021-07-07 14:20:00,39.27,39.28,39.21,39.22,129099.0,32.4958,32.5041,32.4462,32.4544,129099.0
2021-07-07 14:25:00,39.22,39.22,39.19,39.22,129583.0,32.4544,32.4544,32.4296,32.4544,129583.0
2021-07-07 14:30:00,39.22,39.24,39.2,39.23,68308.0,32.4544,32.471,32.4379,32.4627,68308.0
2021-07-07 14:35:00,39.22,39.24,39.22,39.23,54411.0,32.4544,32.471,32.4544,32.4627,54411.0
2021-07-07 14:40:00,39.24,39.29,39.24,39.27,331612.0,32.471,32.5124,32.471,32.4958,331612.0
2021-07-07 14:45:00,39.27,39.29,39.26,39.29,65148.0,32.4958,32.5124,32.4875,32.5124,65148.0
2021-07-07 14:50:00,39.29,39.3,39.28,39.28,111856.0,32.5124,32.5206,32.5041,32.5041,111856.0
2021-07-07 14:55:00,39.29,39.36,39.29,39.34,321303.0,32.5124,32.5703,32.5124,32.5537,321303.0
2021-07-07 15:00:00,39.33,39.34,39.31,39.32,92702.0,32.5455,32.5537,32.5289,32.5372,92702.0
2021-07-07 15:05:00,39.32,39.32,39.27,39.27,173415.0,32.5372,32.5372,32.4958,32.4958,173415.0
2021-07-07 15:10:00,39.28,39.28,39.22,39.23,142805.0,32.5041,32.5041,32.4544,32.4627,142805.0
2021-07-07 15:15:00,39.23,39.24,39.21,39.22,104025.0,32.4627,32.471,32.4462,32.4544,104025.0
2021-07-07 15:20:00,39.21,39.23,39.19,39.19,182588.0,32.4462,32.4627,32.4296,32.4296,182588.0
2021-07-07 15:25:00,39.2,39.22,39.18,39.22,200155.0,32.4379,32.4544,32.4213,32.4544,200155.0
2021-07-07 15:30:00,39.21,39.24,39.19,39.23,153312.0,32.4462,32.471,32.4296,32.4627,153312.0
2021-07-07 15:35:00,39.23,39.27,39.23,39.26,132084.0,32.4627,32.4958,32.4627,32.4875,132084.0
2021-07-07 15:40:00,39.26,39.31,39.25,39.3,173778.0,32.4875,32.5289,32.4793,32.5206,173778.0
2021-07-07 15:45:00,39.3,39.36,39.29,39.34,400810.0,32.5206,32.5703,32.5124,32.5537,400810.0
2021-07-07 15:50:00,39.35,39.36,39.31,39.35,357726.0,32.562,32.5703,32.5289,32.562,357726.0
2021-07-07 15:55:00,39.34,39.36,39.3,39.36,1006913.0,32.5537,32.5703,32.5206,32.5703,1006913.0
2021-07-08 09:30:00,39.0,39.19,39.0,39.12,858031.0,32.2724,32.4296,32.2724,32.3717,858031.0
2021-07-08 09:35:00,39.12,39.12,39.0,39.05,256637.0,32.3717,32.3717,32.2724,32.3138,256637.0
2021-07-08 09:40:00,39.04,39.1,39.04,39.07,195585.0,32.3055,32.3551,32.3055,32.3303,195585.0
2021-07-08 09:45:00,39.07,39.16,39.05,39.13,332184.0,32.3303,32.4048,32.3138,32.38,332184.0
2021-07-08 09:50:00,39.13,39.29,39.12,39.29,236001.0,32.38,32.5124,32.3717,32.5124,236001.0
2021-07-08 09:55:00,39.29,39.32,39.21,39.27,209552.0,32.5124,32.5372,32.4462,32.4958,209552.0
2021-07-08 10:00:00,39.27,39.27,39.13,39.22,230772.0,32.4958,32.4958,32.38,32.4544,230772.0
2021-07-08 10:05:00,39.22,39.22,39.14,39.14,168032.0,32.4544,32.4544,32.3882,32.3882,168032.0
2021-07-08 10:10:00,39.15,39.19,39.08,39.09,199014.0,32.3965,32.4296,32.3386,32.3469,199014.0
2021-07-08 10:15:00,39.08,39.11,38.98,38.98,267432.0,32.3386,32.3634,32.2558,32.2558,267432.0
2021-07-08 10:20:00,38.98,39.03,38.97,39.0,211548.0,32.2558,32.2972,32.2476,32.2724,211548.0
2021-07-08 10:25:00,39.0,39.03,38.94,38.99,256174.0,32.2724,32.2972,32.2227,32.2641,256174.0
2021-07-08 10:30:00,38.99,39.0,38.93,38.96,175472.0,32.2641,32.2724,32.2145,32.2393,175472.0
2021-07-08 10:35:00,38.96,39.0,38.94,38.98,206962.0,32.2393,32.2724,32.2227,32.2558,206962.0
2021-07-08 10:40:00,38.98,39.04,38.94,39.04,222386.0,32.2558,32.3055,32.2227,32.3055,222386.0
2021-07-08 10:45:00,39.03,39.06,38.96,38.98,154292.0,32.2972,32.322,32.2393,32.2558,154292.0
2021-07-08 10:50:00,38.97,39.02,38.96,39.01,158877.0,32.2476,32.2889,32.2393,32.2807,158877.0
2021-07-08 10:55:00,39.01,39.03,38.98,39.0,105973.0,32.2807,32.2972,32.2558,32.2724,105973.0
2021-07-08 11:00:00,38.99,39.03,38.98,38.98,135438.0,32.2641,32.2972,32.2558,32.2558,135438.0
2021-07-08 11:05:00,38.99,39.02,38.98,39.02,145802.0,32.2641,32.2889,32.2558,32.2889,145802.0
2021-07-08 11:10:00,39.02,39.03,38.97,38.99,142086.0,32.2889,32.2972,32.2476,32.2641,142086.0
2021-07-08 11:15:00,38.98,39.04,38.97,39.04,108860.0,32.2558,32.3055,32.2476,32.3055,108860.0
2021-07-08 11:20:00,39.04,39.08,39.02,39.08,121783.0,32.3055,32.3386,32.2889,32.3386,121783.0
2021-07-08 11:25:00,39.08,39.08,39.02,39.02,149045.0,32.3386,32.3386,32.2889,32.2889,149045.0
2021-07-08 11:30:00,39.02,39.03,38.98,39.01,168355.0,32.2889,32.2972,32.2558,32.2807,168355.0
2021-07-08 11:35:00,39.01,39.06,39.0,39.05,106340.0,32.2807,32.322,32.2724,32.3138,106340.0
2021-07-08 11:40:00,39.05,39.05,39.02,39.05,91904.0,32.3138,32.3138,32.2889,32.3138,91904.0
2021-07-08 11:45:00,39.05,39.08,39.04,39.07,156876.0,32.3138,32.3386,32.3055,32.3303,156876.0
2021-07-08 11:50:00,39.08,39.11,39.07,39.11,105852.0,32.3386,32.3634,32.3303,32.3634,105852.0
2021-07-08 11:55:00,39.11,39.12,39.1,39.11,118785.0,32.3634,32.3717,32.3551,32.3634,118785.0
2021-07-08 12:00:00,39.11,39.13,39.09,39.09,90166.0,32.3634,32.38,32.3469,32.3469,90166.0
2021-07-08 12:05:00,39.1,39.12,39.08,39.11,67946.0,32.3551,32.3717,32.3386,32.3634,67946.0
2021-07-08 12:10:00,39.1,39.11,39.09,39.11,71050.0,32.3551,32.3634,32.3469,32.3634,71050.0
2021-07-08 12:15:00,39.11,39.15,39.1,39.13,99213.0,32.3634,32.3965,32.3551,32.38,99213.0
2021-07-08 12:20:00,39.13,39.15,39.12,39.14,61001.0,32.38,32.3965,32.3717,32.3882,61001.0
2021-07-08 12:25:00,39.13,39.17,39.13,39.16,98936.0,32.38,32.4131,32.38,32.4048,98936.0
2021-07-08 12:30:00,39.16,39.18,39.14,39.16,67348.0,32.4048,32.4213,32.3882,32.4048,67348.0
2021-07-08 12:35:00,39.15,39.15,39.11,39.14,72792.0,32.3965,32.3965,32.3634,32.3882,72792.0
2021-07-08 12:40:00,39.13,39.16,39.13,39.14,92671.0,32.38,32.4048,32.38,32.3882,92671.0
2021-07-08 12:45:00,39.14,39.16,39.13,39.16,55383.0,32.3882,32.4048,32.38,32.4048,55383.0
2021-07-08 12:50:00,39.16,39.19,39.15,39.19,38543.0,32.4048,32.4296,32.3965,32.4296,38543.0
2021-07-08 12:55:00,39.19,39.21,39.18,39.2,78079.0,32.4296,32.4462,32.4213,32.4379,78079.0
2021-07-08 13:00:00,39.21,39.21,39.18,39.2,73430.0,32.4462,32.4462,32.4213,32.4379,73430.0
2021-07-08 13:05:00,39.2,39.21,39.19,39.2,91048.0,32.4379,32.4462,32.4296,32.4379,91048.0
2021-07-08 13:10:00,39.21,39.23,39.18,39.22,113838.0,32.4462,32.4627,32.4213,32.4544,113838.0
2021-07-08 13:15:00,39.23,39.24,39.22,39.22,82325.0,32.4627,32.471,32.4544,32.4544,82325.0
2021-07-08 13:20:00,39.22,39.22,39.18,39.2,128397.0,32.4544,32.4544,32.4213,32.4379,128397.0
2021-07-08 13:25:00,39.2,39.22,39.19,39.19,43228.0,32.4379,32.4544,32.4296,32.4296,43228.0
2021-07-08 13:30:00,39.2,39.22,39.19,39.2,105513.0,32.4379,32.4544,32.4296,32.4379,105513.0
2021-07-08 13:35:00,39.2,39.21,39.19,39.2,54127.0,32.4379,32.4462,32.4296,32.4379,54127.0
2021-07-08 13:40:00,39.19,39.22,39.19,39.22,55057.0,32.4296,32.4544,32.4296,32.4544,55057.0
2021-07-08 13:45:00,39.22,39.23,39.2,39.21,113605.0,32.4544,32.4627,32.4379,32.4462,113605.0
2021-07-08 13:50:00,39.21,39.24,39.21,39.23,105809.0,32.4462,32.471,32.4462,32.4627,105809.0
2021-07-08 13:55:00,39.23,39.26,39.22,39.26,80279.0,32.4627,32.4875,32.4544,32.4875,80279.0
2021-07-08 14:00:00,39.26,39.27,39.24,39.25,138232.0,32.4875,32.4958,32.471,32.4793,138232.0
2021-07-08 14:05:00,39.26,39.26,39.23,39.25,49829.0,32.4875,32.4875,32.4627,32.4793,49829.0
2021-07-08 14:10:00,39.25,39.27,39.24,39.26,59486.0,32.4793,32.4958,32.471,32.4875,59486.0
2021-07-08 14:15:00,39.26,39.27,39.25,39.26,68653.0,32.4875,32.4958,32.4793,32.4875,68653.0
2021-07-08 14:20:00,39.26,39.27,39.23,39.27,87022.0,32.4875,32.4958,32.4627,32.4958,87022.0
2021-07-08 14:25:00,39.27,39.27,39.23,39.25,85619.0,32.4958,32.4958,32.4627,32.4793,85619.0
2021-07-08 14:30:00,39.24,39.28,39.24,39.27,94001.0,32.471,32.5041,32.471,32.4958,94001.0
2021-07-08 14:35:00,39.27,39.28,39.25,39.27,75508.0,32.4958,32.5041,32.4793,32.4958,75508.0
2021-07-08 14:40:00,39.27,39.28,39.26,39.27,115787.0,32.4958,32.5041,32.4875,32.4958,115787.0
2021-07-08 14:45:00,39.27,39.27,39.24,39.25,86743.0,32.4958,32.4958,32.471,32.4793,86743.0
2021-07-08 14:50:00,39.25,39.26,39.23,39.23,64451.0,32.4793,32.4875,32.4627,32.4627,64451.0
2021-07-08 14:55:00,39.24,39.26,39.23,39.25,70589.0,32.471,32.4875,32.4627,32.4793,70589.0
2021-07-08 15:00:00,39.25,39.27,39.22,39.26,167252.0,32.4793,32.4958,32.4544,32.4875,167252.0
2021-07-08 15:05:00,39.26,39.27,39.23,39.23,82674.0,32.4875,32.4958,32.4627,32.4627,82674.0
2021-07-08 15:10:00,39.23,39.24,39.19,39.2,124278.0,32.4627,32.471,32.4296,32.4379,124278.0
2021-07-08 15:15:00,39.2,39.2,39.17,39.19,61645.0,32.4379,32.4379,32.4131,32.4296,61645.0
2021-07-08 15:20:00,39.19,39.2,39.16,39.18,154275.0,32.4296,32.4379,32.4048,32.4213,154275.0
2021-07-08 15:25:00,39.18,39.19,39.16,39.16,108939.0,32.4213,32.4296,32.4048,32.4048,108939.0
2021-07-08 15:30:00,39.17,39.18,39.13,39.16,148335.0,32.4131,32.4213,32.38,32.4048,148335.0
2021-07-08 15:35:00,39.17,39.2,39.14,39.19,112676.0,32.4131,32.4379,32.3882,32.4296,112676.0
2021-07-08 15:40:00,39.19,39.19,39.13,39.16,178768.0,32.4296,32.4296,32.38,32.4048,178768.0
2021-07-08 15:45:00,39.16,39.17,39.11,39.11,249738.0,32.4048,32.4131,32.3634,32.3634,249738.0
2021-07-08 15:50:00,39.11,39.2,39.1,39.19,332611.0,32.3634,32.4379,32.3551,32.4296,332611.0
2021-07-08 15:55:00,39.19,39.26,39.18,39.26,897204.0,32.4296,32.4875,32.4213,32.4875,897204.0
2021-07-09 09:30:00,39.53,39.83,39.46,39.81,1051267.0,32.711,32.9592,32.653,32.9427,1051267.0
2021-07-09 09:35:00,39.81,40.0,39.78,39.94,866323.0,32.9427,33.0999,32.9178,33.0502,866323.0
2021-07-09 09:40:00,39.94,39.97,39.87,39.9,477155.0,33.0502,33.0751,32.9923,33.0171,477155.0
2021-07-09 09:45:00,39.91,39.95,39.87,39.89,357535.0,33.0254,33.0585,32.9923,33.0089,357535.0
2021-07-09 09:50:00,39.89,40.1,39.89,40.05,982859.0,33.0089,33.1826,33.0089,33.1413,982859.0
2021-07-09 09:55:00,40.05,40.06,39.98,39.99,519012.0,33.1413,33.1495,33.0833,33.0916,519012.0
2021-07-09 10:00:00,39.99,40.09,39.98,40.08,342481.0,33.0916,33.1744,33.0833,33.1661,342481.0
2021-07-09 10:05:00,40.08,40.09,40.0,40.01,334626.0,33.1661,33.1744,33.0999,33.1082,334626.0
2021-07-09 10:10:00,40.01,40.04,39.97,40.0,375514.0,33.1082,33.133,33.0751,33.0999,375514.0
2021-07-09 10:15:00,39.99,40.03,39.98,40.02,306967.0,33.0916,33.1247,33.0833,33.1164,306967.0
2021-07-09 10:20:00,40.02,40.05,40.0,40.01,369156.0,33.1164,33.1413,33.0999,33.1082,369156.0
2021-07-09 10:25:00,40.01,40.02,39.92,39.93,261845.0,33.1082,33.1164,33.0337,33.042,261845.0
2021-07-09 10:30:00,39.92,39.99,39.92,39.93,227450.0,33.0337,33.0916,33.0337,33.042,227450.0
2021-07-09 10:35:00,39.93,39.97,39.88,39.89,191116.0,33.042,33.0751,33.0006,33.0089,191116.0
2021-07-09 10:40:00,39.89,39.92,39.88,39.89,181014.0,33.0089,33.0337,33.0006,33.0089,181014.0
2021-07-09 10:45:00,39.89,39.9,39.84,39.86,311035.0,33.0089,33.0171,32.9675,32.984,311035.0
2021-07-09 10:50:00,39.87,39.89,39.84,39.84,153542.0,32.9923,33.0089,32.9675,32.9675,153542.0
2021-07-09 10:55:00,39.85,39.85,39.75,39.76,238660.0,32.9758,32.9758,32.893,32.9013,238660.0
2021-07-09 11:00:00,39.76,39.78,39.73,39.75,137510.0,32.9013,32.9178,32.8765,32.893,137510.0
2021-07-09 11:05:00,39.75,39.78,39.73,39.73,144274.0,32.893,32.9178,32.8765,32.8765,144274.0
2021-07-09 11:10:00,39.73,39.76,39.71,39.76,126515.0,32.8765,32.9013,32.8599,32.9013,126515.0
2021-07-09 11:15:00,39.76,39.79,39.75,39.77,166855.0,32.9013,32.9261,32.893,32.9096,166855.0
2021-07-09 11:20:00,39.77,39.86,39.77,39.8,238886.0,32.9096,32.984,32.9096,32.9344,238886.0
2021-07-09 11:25:00,39.8,39.84,39.79,39.83,179518.0,32.9344,32.9675,32.9261,32.9592,179518.0
2021-07-09 11:30:00,39.83,39.86,39.81,39.83,205870.0,32.9592,32.984,32.9427,32.9592,205870.0
2021-07-09 11:35:00,39.83,39.85,39.82,39.83,93834.0,32.9592,32.9758,32.9509,32.9592,93834.0
2021-07-09 11:40:00,39.83,39.84,39.81,39.84,177504.0,32.9592,32.9675,32.9427,32.9675,177504.0
2021-07-09 11:45:00,39.84,39.88,39.83,39.84,305159.0,32.9675,33.0006,32.9592,32.9675,305159.0
2021-07-09 11:50:00,39.84,39.85,39.82,39.82,93337.0,32.9675,32.9758,32.9509,32.9509,93337.0
2021-07-09 11:55:00,39.82,39.84,39.78,39.81,250067.0,32.9509,32.9675,32.9178,32.9427,250067.0
2021-07-09 12:00:00,39.82,39.87,39.79,39.8,141223.0,32.9509,32.9923,32.9261,32.9344,141223.0
2021-07-09 12:05:00,39.79,39.81,39.75,39.76,79993.0,32.9261,32.9427,32.893,32.9013,79993.0
2021-07-09 12:10:00,39.76,39.77,39.74,39.75,77170.0,32.9013,32.9096,32.8847,32.893,77170.0
2021-07-09 12:15:00,39.75,39.75,39.73,39.75,135382.0,32.893,32.893,32.8765,32.893,135382.0
2021-07-09 12:20:00,39.75,39.75,39.68,39.69,157612.0,32.893,32.893,32.8351,32.8434,157612.0
2021-07-09 12:25:00,39.68,39.72,39.68,39.71,101294.0,32.8351,32.8682,32.8351,32.8599,101294.0
2021-07-09 12:30:00,39.71,39.73,39.7,39.73,98093.0,32.8599,32.8765,32.8516,32.8765,98093.0
2021-07-09 12:35:00,39.72,39.74,39.71,39.73,93305.0,32.8682,32.8847,32.8599,32.8765,93305.0
2021-07-09 12:40:00,39.73,39.75,39.72,39.72,181174.0,32.8765,32.893,32.8682,32.8682,181174.0
2021-07-09 12:45:00,39.72,39.73,39.68,39.69,120717.0,32.8682,32.8765,32.8351,32.8434,120717.0
2021-07-09 12:50:00,39.68,39.69,39.65,39.66,87875.0,32.8351,32.8434,32.8103,32.8185,87875.0
2021-07-09 12:55:00,39.66,39.68,39.64,39.66,90894.0,32.8185,32.8351,32.802,32.8185,90894.0
2021-07-09 13:00:00,39.66,39.68,39.65,39.67,93819.0,32.8185,32.8351,32.8103,32.8268,93819.0
2021-07-09 13:05:00,39.68,39.68,39.64,39.65,116437.0,32.8351,32.8351,32.802,32.8103,116437.0
2021-07-09 13:10:00,39.65,39.66,39.62,39.63,128704.0,32.8103,32.8185,32.7854,32.7937,128704.0
2021-07-09 13:15:00,39.64,39.67,39.62,39.66,89942.0,32.802,32.8268,32.7854,32.8185,89942.0
2021-07-09 13:20:00,39.66,39.68,39.64,39.64,75148.0,32.8185,32.8351,32.802,32.802,75148.0
2021-07-09 13:25:00,39.65,39.66,39.63,39.64,96932.0,32.8103,32.8185,32.7937,32.802,96932.0
2021-07-09 13:30:00,39.64,39.65,39.62,39.64,72523.0,32.802,32.8103,32.7854,32.802,72523.0
2021-07-09 13:35:00,39.64,39.67,39.63,39.64,154495.0,32.802,32.8268,32.7937,32.802,154495.0
2021-07-09 13:40:00,39.65,39.7,39.64,39.69,64793.0,32.8103,32.8516,32.802,32.8434,64793.0
2021-07-09 13:45:00,39.68,39.68,39.66,39.66,63307.0,32.8351,32.8351,32.8185,32.8185,63307.0
2021-07-09 13:50:00,39.67,39.69,39.65,39.69,104515.0,32.8268,32.8434,32.8103,32.8434,104515.0
2021-07-09 13:55:00,39.69,39.69,39.66,39.67,112093.0,32.8434,32.8434,32.8185,32.8268,112093.0
2021-07-09 14:00:00,39.68,39.68,39.63,39.64,69737.0,32.8351,32.8351,32.7937,32.802,69737.0
2021-07-09 14:05:00,39.64,39.65,39.63,39.64,107092.0,32.802,32.8103,32.7937,32.802,107092.0
2021-07-09 14:10:00,39.64,39.66,39.63,39.64,84850.0,32.802,32.8185,32.7937,32.802,84850.0
2021-07-09 14:15:00,39.64,39.69,39.64,39.69,63559.0,32.802,32.8434,32.802,32.8434,63559.0
2021-07-09 14:20:00,39.69,39.72,39.68,39.71,148308.0,32.8434,32.8682,32.8351,32.8599,148308.0
2021-07-09 14:25:00,39.71,39.71,39.62,39.65,152767.0,32.8599,32.8599,32.7854,32.8103,152767.0
2021-07-09 14:30:00,39.65,39.68,39.62,39.64,107026.0,32.8103,32.8351,32.7854,32.802,107026.0
2021-07-09 14:35:00,39.63,39.68,39.63,39.68,169658.0,32.7937,32.8351,32.7937,32.8351,169658.0
2021-07-09 14:40:00,39.68,39.71,39.66,39.7,116450.0,32.8351,32.8599,32.8185,32.8516,116450.0
2021-07-09 14:45:00,39.7,39.73,39.7,39.73,108455.0,32.8516,32.8765,32.8516,32.8765,108455.0
2021-07-09 14:50:00,39.73,39.73,39.67,39.67,215757.0,32.8765,32.8765,32.8268,32.8268,215757.0
2021-07-09 14:55:00,39.68,39.69,39.67,39.69,63960.0,32.8351,32.8434,32.8268,32.8434,63960.0
2021-07-09 15:00:00,39.69,39.7,39.65,39.66,100978.0,32.8434,32.8516,32.8103,32.8185,100978.0
2021-07-09 15:05:00,39.66,39.67,39.65,39.66,46345.0,32.8185,32.8268,32.8103,32.8185,46345.0
2021-07-09 15:10:00,39.66,39.68,39.65,39.66,107615.0,32.8185,32.8351,32.8103,32.8185,107615.0
2021-07-09 15:15:00,39.66,39.68,39.63,39.68,104307.0,32.8185,32.8351,32.7937,32.8351,104307.0
2021-07-09 15:20:00,39.67,39.67,39.64,39.65,60565.0,32.8268,32.8268,32.802,32.8103,60565.0
2021-07-09 15:25:00,39.65,39.68,39.64,39.66,83234.0,32.8103,32.8351,32.802,32.8185,83234.0
2021-07-09 15:30:00,39.67,39.69,39.65,39.66,157852.0,32.8268,32.8434,32.8103,32.8185,157852.0
2021-07-09 15:35:00,39.67,39.69,39.66,39.68,95929.0,32.8268,32.8434,32.8185,32.8351,95929.0
2021-07-09 15:40:00,39.68,39.69,39.66,39.68,174234.0,32.8351,32.8434,32.8185,32.8351,174234.0
2021-07-09 15:45:00,39.68,39.69,39.65,39.67,206616.0,32.8351,32.8434,32.8103,32.8268,206616.0
2021-07-09 15:50:00,39.68,39.69,39.65,39.65,405592.0,32.8351,32.8434,32.8103,32.8103,405592.0
2021-07-09 15:55:00,39.66,39.67,39.59,39.61,1424552.0,32.8185,32.8268,32.7606,32.7772,1424552.0
2021-07-12 09:30:00,39.63,39.88,39.6,39.86,681266.0,32.7937,33.0006,32.7689,32.984,681266.0
2021-07-12 09:35:00,39.87,40.1,39.83,40.07,890090.0,32.9923,33.1826,32.9592,33.1578,890090.0
2021-07-12 09:40:00,40.06,40.16,40.05,40.11,584419.0,33.1495,33.2323,33.1413,33.1909,584419.0
2021-07-12 09:45:00,40.11,40.2,40.08,40.2,407514.0,33.1909,33.2654,33.1661,33.2654,407514.0
2021-07-12 09:50:00,40.2,40.21,40.17,40.2,486926.0,33.2654,33.2737,33.2406,33.2654,486926.0
2021-07-12 09:55:00,40.21,40.25,40.15,40.22,354655.0,33.2737,33.3068,33.224,33.2819,354655.0
2021-07-12 10:00:00,40.22,40.22,40.06,40.09,280040.0,33.2819,33.2819,33.1495,33.1744,280040.0
2021-07-12 10:05:00,40.09,40.1,40.03,40.05,297620.0,33.1744,33.1826,33.1247,33.1413,297620.0
2021-07-12 10:10:00,40.05,40.11,40.02,40.08,270790.0,33.1413,33.1909,33.1164,33.1661,270790.0
2021-07-12 10:15:00,40.08,40.18,40.07,40.16,238889.0,33.1661,33.2488,33.1578,33.2323,238889.0
2021-07-12 10:20:00,40.16,40.2,40.16,40.19,232487.0,33.2323,33.2654,33.2323,33.2571,232487.0
2021-07-12 10:25:00,40.18,40.19,40.1,40.11,240983.0,33.2488,33.2571,33.1826,33.1909,240983.0
2021-07-12 10:30:00,40.12,40.21,40.11,40.16,234802.0,33.1992,33.2737,33.1909,33.2323,234802.0
2021-07-12 10:35:00,40.16,40.18,40.13,40.15,155872.0,33.2323,33.2488,33.2075,33.224,155872.0
2021-07-12 10:40:00,40.15,40.15,40.11,40.12,105229.0,33.224,33.224,33.1909,33.1992,105229.0
2021-07-12 10:45:00,40.12,40.17,40.1,40.16,169079.0,33.1992,33.2406,33.1826,33.2323,169079.0
2021-07-12 10:50:00,40.16,40.22,40.14,40.16,339546.0,33.2323,33.2819,33.2157,33.2323,339546.0
2021-07-12 10:55:00,40.16,40.17,40.13,40.14,123112.0,33.2323,33.2406,33.2075,33.2157,123112.0
2021-07-12 11:00:00,40.14,40.15,40.08,40.09,135566.0,33.2157,33.224,33.1661,33.1744,135566.0
2021-07-12 11:05:00,40.09,40.15,40.09,40.15,137891.0,33.1744,33.224,33.1744,33.224,137891.0
2021-07-12 11:10:00,40.15,40.17,40.13,40.16,170545.0,33.224,33.2406,33.2075,33.2323,170545.0
2021-07-12 11:15:00,40.16,40.16,40.11,40.13,145599.0,33.2323,33.2323,33.1909,33.2075,145599.0
2021-07-12 11:20:00,40.13,40.15,40.11,40.14,90538.0,33.2075,33.224,33.1909,33.2157,90538.0
2021-07-12 11:25:00,40.14,40.14,40.1,40.12,107152.0,33.2157,33.2157,33.1826,33.1992,107152.0
2021-07-12 11:30:00,40.12,40.13,40.06,40.07,165352.0,33.1992,33.2075,33.1495,33.1578,165352.0
2021-07-12 11:35:00,40.06,40.11,40.05,40.06,129270.0,33.1495,33.1909,33.1413,33.1495,129270.0
2021-07-12 11:40:00,40.07,40.09,40.05,40.06,94867.0,33.1578,33.1744,33.1413,33.1495,94867.0
2021-07-12 11:45:00,40.07,40.07,40.01,40.03,183663.0,33.1578,33.1578,33.1082,33.1247,183663.0
2021-07-12 11:50:00,40.03,40.04,39.97,40.0,180900.0,33.1247,33.133,33.0751,33.0999,180900.0
2021-07-12 11:55:00,40.0,40.01,39.98,40.0,72099.0,33.0999,33.1082,33.0833,33.0999,72099.0
2021-07-12 12:00:00,40.0,40.04,40.0,40.04,63186.0,33.0999,33.133,33.0999,33.133,63186.0
2021-07-12 12:05:00,40.04,40.04,40.01,40.02,76802.0,33.133,33.133,33.1082,33.1164,76802.0
2021-07-12 12:10:00,40.02,40.03,39.99,40.01,93150.0,33.1164,33.1247,33.0916,33.1082,93150.0
2021-07-12 12:15:00,40.02,40.04,40.01,40.02,68898.0,33.1164,33.133,33.1082,33.1164,68898.0
2021-07-12 12:20:00,40.02,40.03,39.99,39.99,86403.0,33.1164,33.1247,33.0916,33.0916,86403.0
2021-07-12 12:25:00,39.99,40.01,39.98,40.01,115338.0,33.0916,33.1082,33.0833,33.1082,115338.0
2021-07-12 12:30:00,40.01,40.03,39.99,40.0,109622.0,33.1082,33.1247,33.0916,33.0999,109622.0
2021-07-12 12:35:00,39.99,40.0,39.98,39.98,61725.0,33.0916,33.0999,33.0833,33.0833,61725.0
2021-07-12 12:40:00,39.98,40.0,39.98,40.0,92018.0,33.0833,33.0999,33.0833,33.0999,92018.0
2021-07-12 12:45:00,39.99,40.0,39.99,39.99,44088.0,33.0916,33.0999,33.0916,33.0916,44088.0
2021-07-12 12:50:00,39.99,39.99,39.96,39.96,88793.0,33.0916,33.0916,33.0668,33.0668,88793.0
2021-07-12 12:55:00,39.97,39.97,39.94,39.95,81950.0,33.0751,33.0751,33.0502,33.0585,81950.0
2021-07-12 13:00:00,39.96,39.98,39.95,39.98,64039.0,33.0668,33.0833,33.0585,33.0833,64039.0
2021-07-12 13:05:00,39.98,39.98,39.94,39.95,147862.0,33.0833,33.0833,33.0502,33.0585,147862.0
2021-07-12 13:10:00,39.94,39.95,39.92,39.94,56501.0,33.0502,33.0585,33.0337,33.0502,56501.0
2021-07-12 13:15:00,39.93,39.94,39.92,39.93,50796.0,33.042,33.0502,33.0337,33.042,50796.0
2021-07-12 13:20:00,39.93,39.93,39.9,39.91,93032.0,33.042,33.042,33.0171,33.0254,93032.0
2021-07-12 13:25:00,39.91,39.93,39.9,39.92,137335.0,33.0254,33.042,33.0171,33.0337,137335.0
2021-07-12 13:30:00,39.92,39.94,39.91,39.93,56598.0,33.0337,33.0502,33.0254,33.042,56598.0
2021-07-12 13:35:00,39.93,39.95,39.92,39.93,94995.0,33.042,33.0585,33.0337,33.042,94995.0
2021-07-12 13:40:00,39.93,39.94,39.88,39.89,247292.0,33.042,33.0502,33.0006,33.0089,247292.0
2021-07-12 13:45:00,39.88,39.91,39.88,39.9,63827.0,33.0006,33.0254,33.0006,33.0171,63827.0
2021-07-12 13:50:00,39.89,39.9,39.88,39.89,79353.0,33.0089,33.0171,33.0006,33.0089,79353.0
2021-07-12 13:55:00,39.9,39.9,39.86,39.86,81937.0,33.0171,33.0171,32.984,32.984,81937.0
2021-07-12 14:00:00,39.86,39.88,39.86,39.88,100159.0,32.984,33.0006,32.984,33.0006,100159.0
2021-07-12 14:05:00,39.87,39.89,39.86,39.88,127808.0,32.9923,33.0089,32.984,33.0006,127808.0
2021-07-12 14:10:00,39.88,39.9,39.88,39.88,74225.0,33.0006,33.0171,33.0006,33.0006,74225.0
2021-07-12 14:15:00,39.88,39.89,39.86,39.87,103825.0,33.0006,33.0089,32.984,32.9923,103825.0
2021-07-12 14:20:00,39.87,39.88,39.85,39.86,111858.0,32.9923,33.0006,32.9758,32.984,111858.0
2021-07-12 14:25:00,39.86,39.86,39.84,39.86,78807.0,32.984,32.984,32.9675,32.984,78807.0
2021-07-12 14:30:00,39.86,39.88,39.83,39.88,112885.0,32.984,33.0006,32.9592,33.0006,112885.0
2021-07-12 14:35:00,39.88,39.88,39.84,39.85,70233.0,33.0006,33.0006,32.9675,32.9758,70233.0
2021-07-12 14:40:00,39.85,39.86,39.84,39.85,103236.0,32.9758,32.984,32.9675,32.9758,103236.0
2021-07-12 14:45:00,39.84,39.86,39.83,39.84,60388.0,32.9675,32.984,32.9592,32.9675,60388.0
2021-07-12 14:50:00,39.84,39.85,39.82,39.83,129354.0,32.9675,32.9758,32.9509,32.9592,129354.0
2021-07-12 14:55:00,39.83,39.86,39.82,39.84,112880.0,32.9592,32.984,32.9509,32.9675,112880.0
2021-07-12 15:00:00,39.83,39.84,39.81,39.82,74050.0,32.9592,32.9675,32.9427,32.9509,74050.0
2021-07-12 15:05:00,39.81,39.82,39.79,39.8,149246.0,32.9427,32.9509,32.9261,32.9344,149246.0
2021-07-12 15:10:00,39.8,39.82,39.8,39.81,76508.0,32.9344,32.9509,32.9344,32.9427,76508.0
2021-07-12 15:15:00,39.8,39.83,39.8,39.83,101791.0,32.9344,32.9592,32.9344,32.9592,101791.0
2021-07-12 15:20:00,39.83,39.84,39.81,39.83,119376.0,32.9592,32.9675,32.9427,32.9592,119376.0
2021-07-12 15:25:00,39.83,39.83,39.81,39.82,109600.0,32.9592,32.9592,32.9427,32.9509,109600.0
2021-07-12 15:30:00,39.82,39.84,39.81,39.83,121783.0,32.9509,32.9675,32.9427,32.9592,121783.0
2021-07-12 15:35:00,39.84,39.86,39.83,39.84,124833.0,32.9675,32.984,32.9592,32.9675,124833.0
2021-07-12 15:40:00,39.85,39.87,39.84,39.87,198493.0,32.9758,32.9923,32.9675,32.9923,198493.0
2021-07-12 15:45:00,39.87,39.9,39.86,39.9,193582.0,32.9923,33.0171,32.984,33.0171,193582.0
2021-07-12 15:50:00,39.9,39.93,39.79,39.8,566704.0,33.0171,33.042,32.9261,32.9344,566704.0
2021-07-12 15:55:00,39.8,39.85,39.75,39.77,1726970.0,32.9344,32.9758,32.893,32.9096,1726970.0
2021-07-13 09:30:00,39.77,39.8,39.66,39.72,686918.0,32.9096,32.9344,32.8185,32.8682,686918.0
2021-07-13 09:35:00,39.72,39.75,39.61,39.62,245405.0,32.8682,32.893,32.7772,32.7854,245405.0
2021-07-13 09:40:00,39.62,39.69,39.6,39.66,188815.0,32.7854,32.8434,32.7689,32.8185,188815.0
2021-07-13 09:45:00,39.66,39.67,39.53,39.58,227820.0,32.8185,32.8268,32.711,32.7523,227820.0
2021-07-13 09:50:00,39.58,39.72,39.58,39.68,136576.0,32.7523,32.8682,32.7523,32.8351,136576.0
2021-07-13 09:55:00,39.68,39.71,39.66,39.69,125036.0,32.8351,32.8599,32.8185,32.8434,125036.0
2021-07-13 10:00:00,39.69,39.7,39.64,39.7,181427.0,32.8434,32.8516,32.802,32.8516,181427.0
2021-07-13 10:05:00,39.7,39.75,39.68,39.75,169021.0,32.8516,32.893,32.8351,32.893,169021.0
2021-07-13 10:10:00,39.75,39.75,39.62,39.66,112335.0,32.893,32.893,32.7854,32.8185,112335.0
2021-07-13 10:15:00,39.66,39.68,39.63,39.66,101458.0,32.8185,32.8351,32.7937,32.8185,101458.0
2021-07-13 10:20:00,39.66,39.7,39.63,39.7,125182.0,32.8185,32.8516,32.7937,32.8516,125182.0
2021-07-13 10:25:00,39.7,39.72,39.68,39.69,94556.0,32.8516,32.8682,32.8351,32.8434,94556.0
2021-07-13 10:30:00,39.7,39.72,39.67,39.67,102869.0,32.8516,32.8682,32.8268,32.8268,102869.0
2021-07-13 10:35:00,39.67,39.69,39.66,39.68,91670.0,32.8268,32.8434,32.8185,32.8351,91670.0
2021-07-13 10:40:00,39.68,39.68,39.6,39.61,87658.0,32.8351,32.8351,32.7689,32.7772,87658.0
2021-07-13 10:45:00,39.61,39.61,39.56,39.57,151914.0,32.7772,32.7772,32.7358,32.7441,151914.0
2021-07-13 10:50:00,39.57,39.58,39.53,39.56,155706.0,32.7441,32.7523,32.711,32.7358,155706.0
2021-07-13 10:55:00,39.57,39.59,39.54,39.56,92474.0,32.7441,32.7606,32.7192,32.7358,92474.0
2021-07-13 11:00:00,39.56,39.59,39.55,39.58,160907.0,32.7358,32.7606,32.7275,32.7523,160907.0
2021-07-13 11:05:00,39.57,39.61,39.57,39.59,125641.0,32.7441,32.7772,32.7441,32.7606,125641.0
2021-07-13 11:10:00,39.59,39.66,39.57,39.66,129019.0,32.7606,32.8185,32.7441,32.8185,129019.0
2021-07-13 11:15:00,39.66,39.68,39.65,39.66,56333.0,32.8185,32.8351,32.8103,32.8185,56333.0
2021-07-13 11:20:00,39.65,39.7,39.65,39.66,90631.0,32.8103,32.8516,32.8103,32.8185,90631.0
2021-07-13 11:25:00,39.67,39.7,39.66,39.69,69305.0,32.8268,32.8516,32.8185,32.8434,69305.0
2021-07-13 11:30:00,39.69,39.72,39.67,39.72,92922.0,32.8434,32.8682,32.8268,32.8682,92922.0
2021-07-13 11:35:00,39.71,39.72,39.66,39.68,143487.0,32.8599,32.8682,32.8185,32.8351,143487.0
2021-07-13 11:40:00,39.67,39.68,39.64,39.65,101872.0,32.8268,32.8351,32.802,32.8103,101872.0
2021-07-13 11:45:00,39.65,39.67,39.63,39.66,107491.0,32.8103,32.8268,32.7937,32.8185,107491.0
2021-07-13 11:50:00,39.66,39.67,39.64,39.65,88379.0,32.8185,32.8268,32.802,32.8103,88379.0
2021-07-13 11:55:00,39.65,39.66,39.6,39.61,103800.0,32.8103,32.8185,32.7689,32.7772,103800.0
2021-07-13 12:00:00,39.62,39.64,39.61,39.63,69530.0,32.7854,32.802,32.7772,32.7937,69530.0
2021-07-13 12:05:00,39.63,39.65,39.62,39.65,51920.0,32.7937,32.8103,32.7854,32.8103,51920.0
2021-07-13 12:10:00,39.65,39.66,39.62,39.64,66826.0,32.8103,32.8185,32.7854,32.802,66826.0
2021-07-13 12:15:00,39.64,39.66,39.63,39.66,44836.0,32.802,32.8185,32.7937,32.8185,44836.0
2021-07-13 12:20:00,39.66,39.67,39.65,39.66,37159.0,32.8185,32.8268,32.8103,32.8185,37159.0
2021-07-13 12:25:00,39.65,39.68,39.64,39.68,69052.0,32.8103,32.8351,32.802,32.8351,69052.0
2021-07-13 12:30:00,39.68,39.69,39.65,39.67,61582.0,32.8351,32.8434,32.8103,32.8268,61582.0
2021-07-13 12:35:00,39.68,39.69,39.66,39.68,64737.0,32.8351,32.8434,32.8185,32.8351,64737.0
2021-07-13 12:40:00,39.68,39.7,39.68,39.69,57962.0,32.8351,32.8516,32.8351,32.8434,57962.0
2021-07-13 12:45:00,39.69,39.7,39.67,39.7,81138.0,32.8434,32.8516,32.8268,32.8516,81138.0
2021-07-13 12:50:00,39.69,39.74,39.68,39.74,67562.0,32.8434,32.8847,32.8351,32.8847,67562.0
2021-07-13 12:55:00,39.73,39.77,39.73,39.76,104597.0,32.8765,32.9096,32.8765,32.9013,104597.0
2021-07-13 13:00:00,39.76,39.76,39.73,39.75,56537.0,32.9013,32.9013,32.8765,32.893,56537.0
2021-07-13 13:05:00,39.75,39.76,39.72,39.72,45182.0,32.893,32.9013,32.8682,32.8682,45182.0
2021-07-13 13:10:00,39.72,39.72,39.7,39.71,43279.0,32.8682,32.8682,32.8516,32.8599,43279.0
2021-07-13 13:15:00,39.71,39.73,39.69,39.7,86610.0,32.8599,32.8765,32.8434,32.8516,86610.0
2021-07-13 13:20:00,39.7,39.72,39.69,39.72,61696.0,32.8516,32.8682,32.8434,32.8682,61696.0
2021-07-13 13:25:00,39.71,39.72,39.67,39.69,91370.0,32.8599,32.8682,32.8268,32.8434,91370.0
2021-07-13 13:30:00,39.69,39.71,39.68,39.7,42901.0,32.8434,32.8599,32.8351,32.8516,42901.0
2021-07-13 13:35:00,39.69,39.72,39.68,39.69,78216.0,32.8434,32.8682,32.8351,32.8434,78216.0
2021-07-13 13:40:00,39.7,39.73,39.69,39.73,76395.0,32.8516,32.8765,32.8434,32.8765,76395.0
2021-07-13 13:45:00,39.73,39.75,39.72,39.73,50426.0,32.8765,32.893,32.8682,32.8765,50426.0
2021-07-13 13:50:00,39.74,39.74,39.7,39.71,60034.0,32.8847,32.8847,32.8516,32.8599,60034.0
2021-07-13 13:55:00,39.71,39.74,39.7,39.73,57215.0,32.8599,32.8847,32.8516,32.8765,57215.0
2021-07-13 14:00:00,39.72,39.75,39.68,39.75,129433.0,32.8682,32.893,32.8351,32.893,129433.0
2021-07-13 14:05:00,39.75,39.76,39.74,39.74,57330.0,32.893,32.9013,32.8847,32.8847,57330.0
2021-07-13 14:10:00,39.75,39.77,39.74,39.77,75534.0,32.893,32.9096,32.8847,32.9096,75534.0
2021-07-13 14:15:00,39.77,39.79,39.76,39.77,126917.0,32.9096,32.9261,32.9013,32.9096,126917.0
2021-07-13 14:20:00,39.77,39.78,39.72,39.74,123802.0,32.9096,32.9178,32.8682,32.8847,123802.0
2021-07-13 14:25:00,39.75,39.76,39.72,39.73,63213.0,32.893,32.9013,32.8682,32.8765,63213.0
2021-07-13 14:30:00,39.73,39.73,39.67,39.71,78685.0,32.8765,32.8765,32.8268,32.8599,78685.0
2021-07-13 14:35:00,39.71,39.71,39.69,39.7,47528.0,32.8599,32.8599,32.8434,32.8516,47528.0
2021-07-13 14:40:00,39.7,39.7,39.65,39.66,71185.0,32.8516,32.8516,32.8103,32.8185,71185.0
2021-07-13 14:45:00,39.66,39.67,39.64,39.66,59318.0,32.8185,32.8268,32.802,32.8185,59318.0
2021-07-13 14:50:00,39.66,39.69,39.66,39.67,30407.0,32.8185,32.8434,32.8185,32.8268,30407.0
2021-07-13 14:55:00,39.68,39.69,39.66,39.69,49183.0,32.8351,32.8434,32.8185,32.8434,49183.0
2021-07-13 15:00:00,39.68,39.69,39.67,39.68,47101.0,32.8351,32.8434,32.8268,32.8351,47101.0
2021-07-13 15:05:00,39.68,39.68,39.64,39.65,70537.0,32.8351,32.8351,32.802,32.8103,70537.0
2021-07-13 15:10:00,39.65,39.67,39.63,39.65,75493.0,32.8103,32.8268,32.7937,32.8103,75493.0
2021-07-13 15:15:00,39.65,39.66,39.62,39.65,80800.0,32.8103,32.8185,32.7854,32.8103,80800.0
2021-07-13 15:20:00,39.65,39.65,39.62,39.63,60141.0,32.8103,32.8103,32.7854,32.7937,60141.0
2021-07-13 15:25:00,39.63,39.67,39.62,39.65,144130.0,32.7937,32.8268,32.7854,32.8103,144130.0
2021-07-13 15:30:00,39.66,39.69,39.65,39.68,97710.0,32.8185,32.8434,32.8103,32.8351,97710.0
2021-07-13 15:35:00,39.69,39.71,39.66,39.71,156235.0,32.8434,32.8599,32.8185,32.8599,156235.0
2021-07-13 15:40:00,39.71,39.74,39.69,39.73,114144.0,32.8599,32.8847,32.8434,32.8765,114144.0
2021-07-13 15:45:00,39.72,39.73,39.68,39.69,142613.0,32.8682,32.8765,32.8351,32.8434,142613.0
2021-07-13 15:50:00,39.68,39.72,39.67,39.71,307428.0,32.8351,32.8682,32.8268,32.8599,307428.0
2021-07-13 15:55:00,39.71,39.71,39.62,39.66,1092032.0,32.8599,32.8599,32.7854,32.8185,1092032.0
2021-07-14 09:30:00,39.72,39.79,39.68,39.76,517348.0,32.8682,32.9261,32.8351,32.9013,517348.0
2021-07-14 09:35:00,39.78,39.83,39.75,39.76,219988.0,32.9178,32.9592,32.893,32.9013,219988.0
2021-07-14 09:40:00,39.76,39.79,39.72,39.77,131575.0,32.9013,32.9261,32.8682,32.9096,131575.0
2021-07-14 09:45:00,39.76,39.77,39.72,39.73,155792.0,32.9013,32.9096,32.8682,32.8765,155792.0
2021-07-14 09:50:00,39.73,39.77,39.72,39.75,184459.0,32.8765,32.9096,32.8682,32.893,184459.0
2021-07-14 09:55:00,39.75,39.77,39.67,39.69,208124.0,32.893,32.9096,32.8268,32.8434,208124.0
2021-07-14 10:00:00,39.7,39.73,39.66,39.66,78524.0,32.8516,32.8765,32.8185,32.8185,78524.0
2021-07-14 10:05:00,39.66,39.7,39.66,39.7,68310.0,32.8185,32.8516,32.8185,32.8516,68310.0
2021-07-14 10:10:00,39.7,39.71,39.66,39.67,92269.0,32.8516,32.8599,32.8185,32.8268,92269.0
2021-07-14 10:15:00,39.68,39.74,39.67,39.73,142689.0,32.8351,32.8847,32.8268,32.8765,142689.0
2021-07-14 10:20:00,39.73,39.76,39.72,39.75,166969.0,32.8765,32.9013,32.8682,32.893,166969.0
2021-07-14 10:25:00,39.75,39.83,39.74,39.82,247986.0,32.893,32.9592,32.8847,32.9509,247986.0
2021-07-14 10:30:00,39.83,39.93,39.83,39.91,184384.0,32.9592,33.042,32.9592,33.0254,184384.0
2021-07-14 10:35:00,39.91,39.92,39.85,39.87,145088.0,33.0254,33.0337,32.9758,32.9923,145088.0
2021-07-14 10:40:00,39.87,39.89,39.85,39.89,105598.0,32.9923,33.0089,32.9758,33.0089,105598.0
2021-07-14 10:45:00,39.89,39.96,39.88,39.96,389762.0,33.0089,33.0668,33.0006,33.0668,389762.0
2021-07-14 10:50:00,39.96,40.03,39.93,39.93,347925.0,33.0668,33.1247,33.042,33.042,347925.0
2021-07-14 10:55:00,39.93,39.94,39.86,39.88,227666.0,33.042,33.0502,32.984,33.0006,227666.0
2021-07-14 11:00:00,39.87,39.87,39.83,39.86,76360.0,32.9923,32.9923,32.9592,32.984,76360.0
2021-07-14 11:05:00,39.85,39.86,39.81,39.84,79069.0,32.9758,32.984,32.9427,32.9675,79069.0
2021-07-14 11:10:00,39.84,39.87,39.82,39.87,59654.0,32.9675,32.9923,32.9509,32.9923,59654.0
2021-07-14 11:15:00,39.87,39.89,39.85,39.88,63633.0,32.9923,33.0089,32.9758,33.0006,63633.0
2021-07-14 11:20:00,39.88,39.93,39.86,39.9,75499.0,33.0006,33.042,32.984,33.0171,75499.0
2021-07-14 11:25:00,39.9,39.91,39.87,39.87,65443.0,33.0171,33.0254,32.9923,32.9923,65443.0
2021-07-14 11:30:00,39.87,39.87,39.8,39.8,140348.0,32.9923,32.9923,32.9344,32.9344,140348.0
2021-07-14 11:35:00,39.81,39.84,39.8,39.82,114154.0,32.9427,32.9675,32.9344,32.9509,114154.0
2021-07-14 11:40:00,39.83,39.86,39.81,39.83,148187.0,32.9592,32.984,32.9427,32.9592,148187.0
2021-07-14 11:45:00,39.83,39.83,39.8,39.81,66025.0,32.9592,32.9592,32.9344,32.9427,66025.0
2021-07-14 11:50:00,39.82,39.86,39.8,39.86,81733.0,32.9509,32.984,32.9344,32.984,81733.0
2021-07-14 11:55:00,39.86,39.87,39.83,39.85,101156.0,32.984,32.9923,32.9592,32.9758,101156.0
2021-07-14 12:00:00,39.84,39.88,39.83,39.85,88266.0,32.9675,33.0006,32.9592,32.9758,88266.0
2021-07-14 12:05:00,39.84,39.87,39.84,39.84,37512.0,32.9675,32.9923,32.9675,32.9675,37512.0
2021-07-14 12:10:00,39.85,39.85,39.83,39.84,31775.0,32.9758,32.9758,32.9592,32.9675,31775.0
2021-07-14 12:15:00,39.83,39.85,39.82,39.83,67684.0,32.9592,32.9758,32.9509,32.9592,67684.0
2021-07-14 12:20:00,39.83,39.87,39.82,39.87,45576.0,32.9592,32.9923,32.9509,32.9923,45576.0
2021-07-14 12:25:00,39.86,39.91,39.85,39.91,72674.0,32.984,33.0254,32.9758,33.0254,72674.0
2021-07-14 12:30:00,39.91,39.93,39.88,39.89,126169.0,33.0254,33.042,33.0006,33.0089,126169.0
2021-07-14 12:35:00,39.9,39.91,39.87,39.89,36601.0,33.0171,33.0254,32.9923,33.0089,36601.0
2021-07-14 12:40:00,39.89,39.91,39.88,39.9,47635.0,33.0089,33.0254,33.0006,33.0171,47635.0
2021-07-14 12:45:00,39.9,39.93,39.87,39.93,119971.0,33.0171,33.042,32.9923,33.042,119971.0
2021-07-14 12:50:00,39.93,39.94,39.91,39.93,106450.0,33.042,33.0502,33.0254,33.042,106450.0
2021-07-14 12:55:00,39.92,39.93,39.89,39.9,83225.0,33.0337,33.042,33.0089,33.0171,83225.0
2021-07-14 13:00:00,39.9,39.9,39.88,39.89,37527.0,33.0171,33.0171,33.0006,33.0089,37527.0
2021-07-14 13:05:00,39.89,39.89,39.86,39.87,43581.0,33.0089,33.0089,32.984,32.9923,43581.0
2021-07-14 13:10:00,39.87,39.91,39.86,39.9,96282.0,32.9923,33.0254,32.984,33.0171,96282.0
2021-07-14 13:15:00,39.9,39.92,39.89,39.91,49461.0,33.0171,33.0337,33.0089,33.0254,49461.0
2021-07-14 13:20:00,39.91,39.95,39.89,39.94,112927.0,33.0254,33.0585,33.0089,33.0502,112927.0
2021-07-14 13:25:00,39.95,39.97,39.93,39.95,67198.0,33.0585,33.0751,33.042,33.0585,67198.0
2021-07-14 13:30:00,39.95,39.96,39.94,39.96,59849.0,33.0585,33.0668,33.0502,33.0668,59849.0
2021-07-14 13:35:00,39.96,39.96,39.94,39.95,103184.0,33.0668,33.0668,33.0502,33.0585,103184.0
2021-07-14 13:40:00,39.96,40.0,39.94,39.99,195447.0,33.0668,33.0999,33.0502,33.0916,195447.0
2021-07-14 13:45:00,39.99,40.0,39.96,39.98,66895.0,33.0916,33.0999,33.0668,33.0833,66895.0
2021-07-14 13:50:00,39.98,39.99,39.96,39.98,67744.0,33.0833,33.0916,33.0668,33.0833,67744.0
2021-07-14 13:55:00,39.98,39.99,39.96,39.97,90741.0,33.0833,33.0916,33.0668,33.0751,90741.0
2021-07-14 14:00:00,39.98,39.98,39.94,39.95,62380.0,33.0833,33.0833,33.0502,33.0585,62380.0
2021-07-14 14:05:00,39.95,39.98,39.94,39.97,68089.0,33.0585,33.0833,33.0502,33.0751,68089.0
2021-07-14 14:10:00,39.96,39.97,39.95,39.97,58093.0,33.0668,33.0751,33.0585,33.0751,58093.0
2021-07-14 14:15:00,39.97,39.99,39.96,39.99,123365.0,33.0751,33.0916,33.0668,33.0916,123365.0
2021-07-14 14:20:00,39.98,40.0,39.98,39.99,153440.0,33.0833,33.0999,33.0833,33.0916,153440.0
2021-07-14 14:25:00,40.0,40.0,39.96,39.97,103334.0,33.0999,33.0999,33.0668,33.0751,103334.0
2021-07-14 14:30:00,39.97,40.0,39.96,40.0,107020.0,33.0751,33.0999,33.0668,33.0999,107020.0
2021-07-14 14:35:00,40.0,40.0,39.98,40.0,77815.0,33.0999,33.0999,33.0833,33.0999,77815.0
2021-07-14 14:40:00,39.99,40.0,39.98,40.0,67124.0,33.0916,33.0999,33.0833,33.0999,67124.0
2021-07-14 14:45:00,39.99,40.0,39.96,39.97,76259.0,33.0916,33.0999,33.0668,33.0751,76259.0
2021-07-14 14:50:00,39.96,39.97,39.92,39.93,93768.0,33.0668,33.0751,33.0337,33.042,93768.0
2021-07-14 14:55:00,39.93,39.96,39.92,39.96,148397.0,33.042,33.0668,33.0337,33.0668,148397.0
2021-07-14 15:00:00,39.95,39.96,39.94,39.96,81132.0,33.0585,33.0668,33.0502,33.0668,81132.0
2021-07-14 15:05:00,39.96,39.97,39.95,39.97,55316.0,33.0668,33.0751,33.0585,33.0751,55316.0
2021-07-14 15:10:00,39.97,39.97,39.93,39.94,69389.0,33.0751,33.0751,33.042,33.0502,69389.0
2021-07-14 15:15:00,39.94,39.94,39.89,39.93,117373.0,33.0502,33.0502,33.0089,33.042,117373.0
2021-07-14 15:20:00,39.93,39.94,39.91,39.94,85422.0,33.042,33.0502,33.0254,33.0502,85422.0
2021-07-14 15:25:00,39.94,39.95,39.92,39.94,98527.0,33.0502,33.0585,33.0337,33.0502,98527.0
2021-07-14 15:30:00,39.94,39.96,39.93,39.96,99155.0,33.0502,33.0668,33.042,33.0668,99155.0
2021-07-14 15:35:00,39.96,39.98,39.93,39.95,143033.0,33.0668,33.0833,33.042,33.0585,143033.0
2021-07-14 15:40:00,39.94,39.95,39.92,39.93,160932.0,33.0502,33.0585,33.0337,33.042,160932.0
2021-07-14 15:45:00,39.93,39.98,39.92,39.96,278948.0,33.042,33.0833,33.0337,33.0668,278948.0
2021-07-14 15:50:00,39.95,39.98,39.92,39.97,470340.0,33.0585,33.0833,33.0337,33.0751,470340.0
2021-07-14 15:55:00,39.97,39.98,39.92,39.97,1297782.0,33.0751,33.0833,33.0337,33.0751,1297782.0
2021-07-15 09:30:00,39.97,40.03,39.91,39.98,665819.0,33.0751,33.1247,33.0254,33.0833,665819.0
2021-07-15 09:35:00,39.98,40.01,39.87,39.9,171832.0,33.0833,33.1082,32.9923,33.0171,171832.0
2021-07-15 09:40:00,39.9,39.96,39.86,39.91,148840.0,33.0171,33.0668,32.984,33.0254,148840.0
2021-07-15 09:45:00,39.9,39.98,39.89,39.95,149490.0,33.0171,33.0833,33.0089,33.0585,149490.0
2021-07-15 09:50:00,39.94,39.99,39.91,39.96,242536.0,33.0502,33.0916,33.0254,33.0668,242536.0
2021-07-15 09:55:00,39.96,40.0,39.93,39.97,201476.0,33.0668,33.0999,33.042,33.0751,201476.0
2021-07-15 10:00:00,39.97,40.0,39.96,39.99,219448.0,33.0751,33.0999,33.0668,33.0916,219448.0
2021-07-15 10:05:00,40.0,40.03,39.95,39.98,217956.0,33.0999,33.1247,33.0585,33.0833,217956.0
2021-07-15 10:10:00,39.98,40.0,39.94,39.98,134389.0,33.0833,33.0999,33.0502,33.0833,134389.0
2021-07-15 10:15:00,39.98,40.08,39.97,40.01,348346.0,33.0833,33.1661,33.0751,33.1082,348346.0
2021-07-15 10:20:00,40.01,40.04,39.97,40.04,327036.0,33.1082,33.133,33.0751,33.133,327036.0
2021-07-15 10:25:00,40.04,40.05,40.0,40.04,240722.0,33.133,33.1413,33.0999,33.133,240722.0
2021-07-15 10:30:00,40.04,40.19,40.03,40.19,449653.0,33.133,33.2571,33.1247,33.2571,449653.0
2021-07-15 10:35:00,40.19,40.19,40.08,40.09,162405.0,33.2571,33.2571,33.1661,33.1744,162405.0
2021-07-15 10:40:00,40.09,40.12,40.04,40.05,127843.0,33.1744,33.1992,33.133,33.1413,127843.0
2021-07-15 10:45:00,40.05,40.09,40.02,40.04,169490.0,33.1413,33.1744,33.1164,33.133,169490.0
2021-07-15 10:50:00,40.04,40.09,40.02,40.05,141494.0,33.133,33.1744,33.1164,33.1413,141494.0
2021-07-15 10:55:00,40.06,40.07,40.02,40.03,93779.0,33.1495,33.1578,33.1164,33.1247,93779.0
2021-07-15 11:00:00,40.04,40.05,40.01,40.02,136564.0,33.133,33.1413,33.1082,33.1164,136564.0
2021-07-15 11:05:00,40.03,40.05,39.99,40.02,306542.0,33.1247,33.1413,33.0916,33.1164,306542.0
2021-07-15 11:10:00,40.01,40.01,39.95,39.98,127384.0,33.1082,33.1082,33.0585,33.0833,127384.0
2021-07-15 11:15:00,39.97,39.98,39.89,39.91,153910.0,33.0751,33.0833,33.0089,33.0254,153910.0
2021-07-15 11:20:00,39.92,39.92,39.89,39.91,122863.0,33.0337,33.0337,33.0089,33.0254,122863.0
2021-07-15 11:25:00,39.9,39.94,39.88,39.94,157810.0,33.0171,33.0502,33.0006,33.0502,157810.0
2021-07-15 11:30:00,39.94,39.94,39.87,39.9,115690.0,33.0502,33.0502,32.9923,33.0171,115690.0
2021-07-15 11:35:00,39.9,39.92,39.89,39.91,137589.0,33.0171,33.0337,33.0089,33.0254,137589.0
2021-07-15 11:40:00,39.91,39.95,39.9,39.91,178539.0,33.0254,33.0585,33.0171,33.0254,178539.0
2021-07-15 11:45:00,39.91,39.92,39.89,39.92,97183.0,33.0254,33.0337,33.0089,33.0337,97183.0
2021-07-15 11:50:00,39.92,39.94,39.91,39.93,103242.0,33.0337,33.0502,33.0254,33.042,103242.0
2021-07-15 11:55:00,39.93,39.93,39.9,39.91,86595.0,33.042,33.042,33.0171,33.0254,86595.0
2021-07-15 12:00:00,39.91,39.93,39.89,39.89,82881.0,33.0254,33.042,33.0089,33.0089,82881.0
2021-07-15 12:05:00,39.9,39.91,39.88,39.9,82143.0,33.0171,33.0254,33.0006,33.0171,82143.0
2021-07-15 12:10:00,39.89,39.94,39.89,39.92,86120.0,33.0089,33.0502,33.0089,33.0337,86120.0
2021-07-15 12:15:00,39.92,39.95,39.9,39.94,91060.0,33.0337,33.0585,33.0171,33.0502,91060.0
2021-07-15 12:20:00,39.94,39.98,39.94,39.97,67445.0,33.0502,33.0833,33.0502,33.0751,67445.0
2021-07-15 12:25:00,39.98,40.0,39.96,39.98,111952.0,33.0833,33.0999,33.0668,33.0833,111952.0
2021-07-15 12:30:00,39.98,40.0,39.97,39.99,91635.0,33.0833,33.0999,33.0751,33.0916,91635.0
2021-07-15 12:35:00,39.99,40.03,39.99,40.01,95546.0,33.0916,33.1247,33.0916,33.1082,95546.0
2021-07-15 12:40:00,40.0,40.03,39.99,40.02,83605.0,33.0999,33.1247,33.0916,33.1164,83605.0
2021-07-15 12:45:00,40.02,40.03,40.01,40.01,49536.0,33.1164,33.1247,33.1082,33.1082,49536.0
2021-07-15 12:50:00,40.01,40.05,40.01,40.05,61467.0,33.1082,33.1413,33.1082,33.1413,61467.0
2021-07-15 12:55:00,40.05,40.06,40.03,40.04,99251.0,33.1413,33.1495,33.1247,33.133,99251.0
2021-07-15 13:00:00,40.04,40.05,40.01,40.02,105063.0,33.133,33.1413,33.1082,33.1164,105063.0
2021-07-15 13:05:00,40.02,40.03,40.0,40.02,84930.0,33.1164,33.1247,33.0999,33.1164,84930.0
2021-07-15 13:10:00,40.02,40.03,39.99,40.0,65910.0,33.1164,33.1247,33.0916,33.0999,65910.0
2021-07-15 13:15:00,40.0,40.0,39.97,39.98,140223.0,33.0999,33.0999,33.0751,33.0833,140223.0
2021-07-15 13:20:00,39.98,40.0,39.96,39.96,105167.0,33.0833,33.0999,33.0668,33.0668,105167.0
2021-07-15 13:25:00,39.96,39.96,39.94,39.95,147177.0,33.0668,33.0668,33.0502,33.0585,147177.0
2021-07-15 13:30:00,39.95,39.95,39.9,39.91,98418.0,33.0585,33.0585,33.0171,33.0254,98418.0
2021-07-15 13:35:00,39.91,39.96,39.9,39.96,137196.0,33.0254,33.0668,33.0171,33.0668,137196.0
2021-07-15 13:40:00,39.96,39.97,39.94,39.95,100507.0,33.0668,33.0751,33.0502,33.0585,100507.0
2021-07-15 13:45:00,39.95,39.96,39.91,39.95,89658.0,33.0585,33.0668,33.0254,33.0585,89658.0
2021-07-15 13:50:00,39.94,39.95,39.91,39.92,75674.0,33.0502,33.0585,33.0254,33.0337,75674.0
2021-07-15 13:55:00,39.91,39.93,39.9,39.93,93758.0,33.0254,33.042,33.0171,33.042,93758.0
2021-07-15 14:00:00,39.93,39.94,39.9,39.91,108895.0,33.042,33.0502,33.0171,33.0254,108895.0
2021-07-15 14:05:00,39.9,39.93,39.89,39.93,82591.0,33.0171,33.042,33.0089,33.042,82591.0
2021-07-15 14:10:00,39.93,39.96,39.91,39.95,153047.0,33.042,33.0668,33.0254,33.0585,153047.0
2021-07-15 14:15:00,39.94,39.98,39.94,39.98,72073.0,33.0502,33.0833,33.0502,33.0833,72073.0
2021-07-15 14:20:00,39.98,40.0,39.97,40.0,63824.0,33.0833,33.0999,33.0751,33.0999,63824.0
2021-07-15 14:25:00,39.99,40.02,39.98,40.02,112358.0,33.0916,33.1164,33.0833,33.1164,112358.0
2021-07-15 14:30:00,40.01,40.04,40.0,40.04,75442.0,33.1082,33.133,33.0999,33.133,75442.0
2021-07-15 14:35:00,40.04,40.06,40.01,40.01,162544.0,33.133,33.1495,33.1082,33.1082,162544.0
2021-07-15 14:40:00,40.01,40.02,39.99,40.02,46798.0,33.1082,33.1164,33.0916,33.1164,46798.0
2021-07-15 14:45:00,40.02,40.02,39.98,40.01,103289.0,33.1164,33.1164,33.0833,33.1082,103289.0
2021-07-15 14:50:00,40.02,40.03,39.99,40.03,84391.0,33.1164,33.1247,33.0916,33.1247,84391.0
2021-07-15 14:55:00,40.02,40.05,40.02,40.05,60888.0,33.1164,33.1413,33.1164,33.1413,60888.0
2021-07-15 15:00:00,40.05,40.07,40.04,40.05,88802.0,33.1413,33.1578,33.133,33.1413,88802.0
2021-07-15 15:05:00,40.05,40.09,40.04,40.08,136191.0,33.1413,33.1744,33.133,33.1661,136191.0
2021-07-15 15:10:00,40.08,40.1,40.06,40.07,139539.0,33.1661,33.1826,33.1495,33.1578,139539.0
2021-07-15 15:15:00,40.07,40.1,40.05,40.05,127760.0,33.1578,33.1826,33.1413,33.1413,127760.0
2021-07-15 15:20:00,40.05,40.09,40.04,40.08,145767.0,33.1413,33.1744,33.133,33.1661,145767.0
2021-07-15 15:25:00,40.09,40.09,40.07,40.07,78402.0,33.1744,33.1744,33.1578,33.1578,78402.0
2021-07-15 15:30:00,40.07,40.07,40.04,40.05,136396.0,33.1578,33.1578,33.133,33.1413,136396.0
2021-07-15 15:35:00,40.05,40.06,40.03,40.04,133579.0,33.1413,33.1495,33.1247,33.133,133579.0
2021-07-15 15:40:00,40.03,40.07,40.02,40.07,700089.0,33.1247,33.1578,33.1164,33.1578,700089.0
2021-07-15 15:45:00,40.07,40.09,40.05,40.07,314968.0,33.1578,33.1744,33.1413,33.1578,314968.0
2021-07-15 15:50:00,40.07,40.12,40.06,40.1,610825.0,33.1578,33.1992,33.1495,33.1826,610825.0
2021-07-15 15:55:00,40.09,40.12,40.06,40.08,1157319.0,33.1744,33.1992,33.1495,33.1661,1157319.0
2021-07-16 09:30:00,40.14,40.15,39.93,40.03,930005.0,33.2157,33.224,33.042,33.1247,930005.0
2021-07-16 09:35:00,40.05,40.05,39.96,40.02,158686.0,33.1413,33.1413,33.0668,33.1164,158686.0
2021-07-16 09:40:00,40.01,40.09,39.99,40.05,165942.0,33.1082,33.1744,33.0916,33.1413,165942.0
2021-07-16 09:45:00,40.06,40.12,40.05,40.06,173108.0,33.1495,33.1992,33.1413,33.1495,173108.0
2021-07-16 09:50:00,40.07,40.09,39.96,39.97,153732.0,33.1578,33.1744,33.0668,33.0751,153732.0
2021-07-16 09:55:00,39.97,40.09,39.97,40.04,151206.0,33.0751,33.1744,33.0751,33.133,151206.0
2021-07-16 10:00:00,40.04,40.11,40.02,40.1,143831.0,33.133,33.1909,33.1164,33.1826,143831.0
2021-07-16 10:05:00,40.11,40.11,40.06,40.09,342153.0,33.1909,33.1909,33.1495,33.1744,342153.0
2021-07-16 10:10:00,40.09,40.09,39.98,40.01,237571.0,33.1744,33.1744,33.0833,33.1082,237571.0
2021-07-16 10:15:00,40.0,40.03,39.99,40.02,94635.0,33.0999,33.1247,33.0916,33.1164,94635.0
2021-07-16 10:20:00,40.02,40.04,39.99,39.99,112715.0,33.1164,33.133,33.0916,33.0916,112715.0
2021-07-16 10:25:00,39.99,39.99,39.93,39.94,234704.0,33.0916,33.0916,33.042,33.0502,234704.0
2021-07-16 10:30:00,39.94,40.0,39.94,39.97,106215.0,33.0502,33.0999,33.0502,33.0751,106215.0
2021-07-16 10:35:00,39.96,39.98,39.93,39.97,112975.0,33.0668,33.0833,33.042,33.0751,112975.0
2021-07-16 10:40:00,39.98,40.03,39.97,40.02,172749.0,33.0833,33.1247,33.0751,33.1164,172749.0
2021-07-16 10:45:00,40.02,40.09,39.99,40.08,190327.0,33.1164,33.1744,33.0916,33.1661,190327.0
2021-07-16 10:50:00,40.08,40.1,40.06,40.06,138724.0,33.1661,33.1826,33.1495,33.1495,138724.0
2021-07-16 10:55:00,40.07,40.1,40.06,40.09,131521.0,33.1578,33.1826,33.1495,33.1744,131521.0
2021-07-16 11:00:00,40.09,40.1,40.06,40.08,82454.0,33.1744,33.1826,33.1495,33.1661,82454.0
2021-07-16 11:05:00,40.08,40.12,40.07,40.11,178033.0,33.1661,33.1992,33.1578,33.1909,178033.0
2021-07-16 11:10:00,40.11,40.13,40.1,40.12,108352.0,33.1909,33.2075,33.1826,33.1992,108352.0
2021-07-16 11:15:00,40.11,40.13,40.08,40.11,103700.0,33.1909,33.2075,33.1661,33.1909,103700.0
2021-07-16 11:20:00,40.11,40.17,40.11,40.14,283341.0,33.1909,33.2406,33.1909,33.2157,283341.0
2021-07-16 11:25:00,40.14,40.16,40.12,40.12,102116.0,33.2157,33.2323,33.1992,33.1992,102116.0
2021-07-16 11:30:00,40.12,40.18,40.12,40.18,122233.0,33.1992,33.2488,33.1992,33.2488,122233.0
2021-07-16 11:35:00,40.18,40.18,40.13,40.15,83635.0,33.2488,33.2488,33.2075,33.224,83635.0
2021-07-16 11:40:00,40.14,40.16,40.11,40.14,112061.0,33.2157,33.2323,33.1909,33.2157,112061.0
2021-07-16 11:45:00,40.14,40.14,40.1,40.11,158761.0,33.2157,33.2157,33.1826,33.1909,158761.0
2021-07-16 11:50:00,40.12,40.13,40.11,40.12,103703.0,33.1992,33.2075,33.1909,33.1992,103703.0
2021-07-16 11:55:00,40.13,40.14,40.12,40.13,78577.0,33.2075,33.2157,33.1992,33.2075,78577.0
2021-07-16 12:00:00,40.12,40.14,40.11,40.14,108016.0,33.1992,33.2157,33.1909,33.2157,108016.0
2021-07-16 12:05:00,40.13,40.15,40.1,40.1,107419.0,33.2075,33.224,33.1826,33.1826,107419.0
2021-07-16 12:10:00,40.1,40.11,40.07,40.11,115479.0,33.1826,33.1909,33.1578,33.1909,115479.0
2021-07-16 12:15:00,40.11,40.12,40.08,40.09,87989.0,33.1909,33.1992,33.1661,33.1744,87989.0
2021-07-16 12:20:00,40.09,40.11,40.08,40.11,64139.0,33.1744,33.1909,33.1661,33.1909,64139.0
2021-07-16 12:25:00,40.11,40.12,40.1,40.12,85972.0,33.1909,33.1992,33.1826,33.1992,85972.0
2021-07-16 12:30:00,40.11,40.14,40.11,40.14,69502.0,33.1909,33.2157,33.1909,33.2157,69502.0
2021-07-16 12:35:00,40.13,40.16,40.13,40.15,111636.0,33.2075,33.2323,33.2075,33.224,111636.0
2021-07-16 12:40:00,40.15,40.17,40.14,40.16,94239.0,33.224,33.2406,33.2157,33.2323,94239.0
2021-07-16 12:45:00,40.16,40.17,40.13,40.16,114318.0,33.2323,33.2406,33.2075,33.2323,114318.0
2021-07-16 12:50:00,40.16,40.17,40.12,40.12,130741.0,33.2323,33.2406,33.1992,33.1992,130741.0
2021-07-16 12:55:00,40.12,40.14,40.12,40.13,77922.0,33.1992,33.2157,33.1992,33.2075,77922.0
2021-07-16 13:00:00,40.13,40.13,40.11,40.13,43673.0,33.2075,33.2075,33.1909,33.2075,43673.0
2021-07-16 13:05:00,40.13,40.14,40.12,40.13,72327.0,33.2075,33.2157,33.1992,33.2075,72327.0
2021-07-16 13:10:00,40.13,40.15,40.12,40.15,54293.0,33.2075,33.224,33.1992,33.224,54293.0
2021-07-16 13:15:00,40.15,40.18,40.14,40.16,121305.0,33.224,33.2488,33.2157,33.2323,121305.0
2021-07-16 13:20:00,40.16,40.18,40.15,40.16,82458.0,33.2323,33.2488,33.224,33.2323,82458.0
2021-07-16 13:25:00,40.16,40.17,40.15,40.16,97949.0,33.2323,33.2406,33.224,33.2323,97949.0
2021-07-16 13:30:00,40.16,40.19,40.16,40.19,142532.0,33.2323,33.2571,33.2323,33.2571,142532.0
2021-07-16 13:35:00,40.19,40.21,40.17,40.19,281089.0,33.2571,33.2737,33.2406,33.2571,281089.0
2021-07-16 13:40:00,40.2,40.23,40.18,40.22,176285.0,33.2654,33.2902,33.2488,33.2819,176285.0
2021-07-16 13:45:00,40.21,40.25,40.21,40.23,217898.0,33.2737,33.3068,33.2737,33.2902,217898.0
2021-07-16 13:50:00,40.22,40.26,40.22,40.26,304427.0,33.2819,33.315,33.2819,33.315,304427.0
2021-07-16 13:55:00,40.26,40.32,40.25,40.3,292233.0,33.315,33.3647,33.3068,33.3481,292233.0
2021-07-16 14:00:00,40.31,40.31,40.25,40.26,198499.0,33.3564,33.3564,33.3068,33.315,198499.0
2021-07-16 14:05:00,40.26,40.27,40.23,40.23,125500.0,33.315,33.3233,33.2902,33.2902,125500.0
2021-07-16 14:10:00,40.24,40.26,40.23,40.25,85451.0,33.2985,33.315,33.2902,33.3068,85451.0
2021-07-16 14:15:00,40.26,40.27,40.24,40.27,322232.0,33.315,33.3233,33.2985,33.3233,322232.0
2021-07-16 14:20:00,40.27,40.29,40.26,40.27,160686.0,33.3233,33.3399,33.315,33.3233,160686.0
2021-07-16 14:25:00,40.28,40.28,40.23,40.23,119414.0,33.3316,33.3316,33.2902,33.2902,119414.0
2021-07-16 14:30:00,40.23,40.26,40.22,40.23,145221.0,33.2902,33.315,33.2819,33.2902,145221.0
2021-07-16 14:35:00,40.23,40.23,40.19,40.21,123811.0,33.2902,33.2902,33.2571,33.2737,123811.0
2021-07-16 14:40:00,40.22,40.22,40.15,40.18,147018.0,33.2819,33.2819,33.224,33.2488,147018.0
2021-07-16 14:45:00,40.18,40.19,40.15,40.18,95618.0,33.2488,33.2571,33.224,33.2488,95618.0
2021-07-16 14:50:00,40.18,40.18,40.16,40.16,172322.0,33.2488,33.2488,33.2323,33.2323,172322.0
2021-07-16 14:55:00,40.16,40.2,40.16,40.2,184334.0,33.2323,33.2654,33.2323,33.2654,184334.0
2021-07-16 15:00:00,40.2,40.23,40.17,40.23,268970.0,33.2654,33.2902,33.2406,33.2902,268970.0
2021-07-16 15:05:00,40.23,40.26,40.2,40.26,221366.0,33.2902,33.315,33.2654,33.315,221366.0
2021-07-16 15:10:00,40.26,40.29,40.22,40.25,479595.0,33.315,33.3399,33.2819,33.3068,479595.0
2021-07-16 15:15:00,40.25,40.28,40.23,40.27,208260.0,33.3068,33.3316,33.2902,33.3233,208260.0
2021-07-16 15:20:00,40.27,40.31,40.27,40.3,255235.0,33.3233,33.3564,33.3233,33.3481,255235.0
2021-07-16 15:25:00,40.3,40.31,40.27,40.3,237950.0,33.3481,33.3564,33.3233,33.3481,237950.0
2021-07-16 15:30:00,40.3,40.34,40.29,40.33,401837.0,33.3481,33.3812,33.3399,33.373,401837.0
2021-07-16 15:35:00,40.33,40.34,40.29,40.3,472834.0,33.373,33.3812,33.3399,33.3481,472834.0
2021-07-16 15:40:00,40.3,40.32,40.29,40.3,519039.0,33.3481,33.3647,33.3399,33.3481,519039.0
2021-07-16 15:45:00,40.3,40.31,40.23,40.23,534929.0,33.3481,33.3564,33.2902,33.2902,534929.0
2021-07-16 15:50:00,40.23,40.35,40.22,40.28,1103505.0,33.2902,33.3895,33.2819,33.3316,1103505.0
2021-07-16 15:55:00,40.29,40.35,40.26,40.34,1404163.0,33.3399,33.3895,33.315,33.3812,1404163.0
2021-07-19 09:30:00,40.07,40.35,40.06,40.16,1143705.0,33.1578,33.3895,33.1495,33.2323,1143705.0
2021-07-19 09:35:00,40.17,40.27,40.08,40.17,491964.0,33.2406,33.3233,33.1661,33.2406,491964.0
2021-07-19 09:40:00,40.17,40.2,40.04,40.2,394876.0,33.2406,33.2654,33.133,33.2654,394876.0
2021-07-19 09:45:00,40.2,40.26,40.03,40.1,442957.0,33.2654,33.315,33.1247,33.1826,442957.0
2021-07-19 09:50:00,40.1,40.15,40.08,40.13,393613.0,33.1826,33.224,33.1661,33.2075,393613.0
2021-07-19 09:55:00,40.13,40.19,40.09,40.16,577946.0,33.2075,33.2571,33.1744,33.2323,577946.0
2021-07-19 10:00:00,40.16,40.19,40.07,40.1,448077.0,33.2323,33.2571,33.1578,33.1826,448077.0
2021-07-19 10:05:00,40.1,40.14,40.07,40.1,254425.0,33.1826,33.2157,33.1578,33.1826,254425.0
2021-07-19 10:10:00,40.1,40.11,40.05,40.09,295317.0,33.1826,33.1909,33.1413,33.1744,295317.0
2021-07-19 10:15:00,40.08,40.09,39.85,39.9,445131.0,33.1661,33.1744,32.9758,33.0171,445131.0
2021-07-19 10:20:00,39.91,39.93,39.85,39.87,324575.0,33.0254,33.042,32.9758,32.9923,324575.0
2021-07-19 10:25:00,39.87,39.95,39.84,39.94,394817.0,32.9923,33.0585,32.9675,33.0502,394817.0
2021-07-19 10:30:00,39.94,39.97,39.81,39.96,462573.0,33.0502,33.0751,32.9427,33.0668,462573.0
2021-07-19 10:35:00,39.96,39.96,39.88,39.94,300668.0,33.0668,33.0668,33.0006,33.0502,300668.0
2021-07-19 10:40:00,39.94,39.97,39.9,39.96,366562.0,33.0502,33.0751,33.0171,33.0668,366562.0
2021-07-19 10:45:00,39.95,40.03,39.93,40.01,240568.0,33.0585,33.1247,33.042,33.1082,240568.0
2021-07-19 10:50:00,40.0,40.01,39.93,39.95,255078.0,33.0999,33.1082,33.042,33.0585,255078.0
2021-07-19 10:55:00,39.95,39.95,39.88,39.93,505788.0,33.0585,33.0585,33.0006,33.042,505788.0
2021-07-19 11:00:00,39.93,40.02,39.89,40.02,293860.0,33.042,33.1164,33.0089,33.1164,293860.0
2021-07-19 11:05:00,40.01,40.03,39.96,39.99,189121.0,33.1082,33.1247,33.0668,33.0916,189121.0
2021-07-19 11:10:00,39.99,40.0,39.89,39.92,218865.0,33.0916,33.0999,33.0089,33.0337,218865.0
2021-07-19 11:15:00,39.92,39.95,39.9,39.91,155942.0,33.0337,33.0585,33.0171,33.0254,155942.0
2021-07-19 11:20:00,39.91,39.92,39.86,39.88,142992.0,33.0254,33.0337,32.984,33.0006,142992.0
2021-07-19 11:25:00,39.88,39.89,39.83,39.84,287672.0,33.0006,33.0089,32.9592,32.9675,287672.0
2021-07-19 11:30:00,39.84,39.87,39.83,39.83,328334.0,32.9675,32.9923,32.9592,32.9592,328334.0
2021-07-19 11:35:00,39.82,39.84,39.79,39.84,228802.0,32.9509,32.9675,32.9261,32.9675,228802.0
2021-07-19 11:40:00,39.83,39.91,39.82,39.89,284642.0,32.9592,33.0254,32.9509,33.0089,284642.0
2021-07-19 11:45:00,39.89,39.94,39.88,39.9,188152.0,33.0089,33.0502,33.0006,33.0171,188152.0
2021-07-19 11:50:00,39.9,39.92,39.87,39.89,132780.0,33.0171,33.0337,32.9923,33.0089,132780.0
2021-07-19 11:55:00,39.89,39.92,39.88,39.9,216601.0,33.0089,33.0337,33.0006,33.0171,216601.0
2021-07-19 12:00:00,39.91,39.91,39.82,39.85,380827.0,33.0254,33.0254,32.9509,32.9758,380827.0
2021-07-19 12:05:00,39.84,39.85,39.82,39.82,254349.0,32.9675,32.9758,32.9509,32.9509,254349.0
2021-07-19 12:10:00,39.83,39.84,39.8,39.81,193168.0,32.9592,32.9675,32.9344,32.9427,193168.0
2021-07-19 12:15:00,39.81,39.85,39.8,39.8,222607.0,32.9427,32.9758,32.9344,32.9344,222607.0
2021-07-19 12:20:00,39.8,39.83,39.79,39.82,215064.0,32.9344,32.9592,32.9261,32.9509,215064.0
2021-07-19 12:25:00,39.82,39.85,39.8,39.8,246351.0,32.9509,32.9758,32.9344,32.9344,246351.0
2021-07-19 12:30:00,39.8,39.83,39.77,39.78,388305.0,32.9344,32.9592,32.9096,32.9178,388305.0
2021-07-19 12:35:00,39.79,39.8,39.77,39.77,143295.0,32.9261,32.9344,32.9096,32.9096,143295.0
2021-07-19 12:40:00,39.77,39.8,39.71,39.72,302730.0,32.9096,32.9344,32.8599,32.8682,302730.0
2021-07-19 12:45:00,39.72,39.74,39.71,39.72,121468.0,32.8682,32.8847,32.8599,32.8682,121468.0
2021-07-19 12:50:00,39.72,39.76,39.69,39.75,221693.0,32.8682,32.9013,32.8434,32.893,221693.0
2021-07-19 12:55:00,39.74,39.8,39.73,39.8,181057.0,32.8847,32.9344,32.8765,32.9344,181057.0
2021-07-19 13:00:00,39.8,39.8,39.75,39.76,191194.0,32.9344,32.9344,32.893,32.9013,191194.0
2021-07-19 13:05:00,39.77,39.8,39.74,39.79,131813.0,32.9096,32.9344,32.8847,32.9261,131813.0
2021-07-19 13:10:00,39.8,39.81,39.78,39.78,139851.0,32.9344,32.9427,32.9178,32.9178,139851.0
2021-07-19 13:15:00,39.79,39.84,39.78,39.81,173744.0,32.9261,32.9675,32.9178,32.9427,173744.0
2021-07-19 13:20:00,39.8,39.85,39.8,39.82,192368.0,32.9344,32.9758,32.9344,32.9509,192368.0
2021-07-19 13:25:00,39.82,39.82,39.77,39.78,161357.0,32.9509,32.9509,32.9096,32.9178,161357.0
2021-07-19 13:30:00,39.78,39.79,39.74,39.75,168170.0,32.9178,32.9261,32.8847,32.893,168170.0
2021-07-19 13:35:00,39.75,39.76,39.71,39.73,170850.0,32.893,32.9013,32.8599,32.8765,170850.0
2021-07-19 13:40:00,39.73,39.73,39.68,39.71,178172.0,32.8765,32.8765,32.8351,32.8599,178172.0
2021-07-19 13:45:00,39.71,39.75,39.7,39.74,237798.0,32.8599,32.893,32.8516,32.8847,237798.0
2021-07-19 13:50:00,39.74,39.81,39.73,39.81,173556.0,32.8847,32.9427,32.8765,32.9427,173556.0
2021-07-19 13:55:00,39.8,39.84,39.8,39.83,134784.0,32.9344,32.9675,32.9344,32.9592,134784.0
2021-07-19 14:00:00,39.83,39.89,39.82,39.86,174048.0,32.9592,33.0089,32.9509,32.984,174048.0
2021-07-19 14:05:00,39.86,39.86,39.83,39.84,123210.0,32.984,32.984,32.9592,32.9675,123210.0
2021-07-19 14:10:00,39.85,39.9,39.84,39.86,266250.0,32.9758,33.0171,32.9675,32.984,266250.0
2021-07-19 14:15:00,39.87,39.93,39.86,39.93,207124.0,32.9923,33.042,32.984,33.042,207124.0
2021-07-19 14:20:00,39.93,39.93,39.88,39.9,171984.0,33.042,33.042,33.0006,33.0171,171984.0
2021-07-19 14:25:00,39.9,39.92,39.87,39.9,199481.0,33.0171,33.0337,32.9923,33.0171,199481.0
2021-07-19 14:30:00,39.9,39.92,39.87,39.92,186479.0,33.0171,33.0337,32.9923,33.0337,186479.0
2021-07-19 14:35:00,39.92,39.92,39.84,39.86,160036.0,33.0337,33.0337,32.9675,32.984,160036.0
2021-07-19 14:40:00,39.86,39.89,39.84,39.86,121690.0,32.984,33.0089,32.9675,32.984,121690.0
2021-07-19 14:45:00,39.86,39.88,39.84,39.87,111515.0,32.984,33.0006,32.9675,32.9923,111515.0
2021-07-19 14:50:00,39.87,39.88,39.83,39.86,123667.0,32.9923,33.0006,32.9592,32.984,123667.0
2021-07-19 14:55:00,39.86,39.89,39.85,39.87,144648.0,32.984,33.0089,32.9758,32.9923,144648.0
2021-07-19 15:00:00,39.87,39.94,39.85,39.93,170087.0,32.9923,33.0502,32.9758,33.042,170087.0
2021-07-19 15:05:00,39.93,40.0,39.91,39.98,209959.0,33.042,33.0999,33.0254,33.0833,209959.0
2021-07-19 15:10:00,39.99,40.01,39.96,39.97,263865.0,33.0916,33.1082,33.0668,33.0751,263865.0
2021-07-19 15:15:00,39.97,39.97,39.91,39.92,209359.0,33.0751,33.0751,33.0254,33.0337,209359.0
2021-07-19 15:20:00,39.91,39.92,39.87,39.88,227252.0,33.0254,33.0337,32.9923,33.0006,227252.0
2021-07-19 15:25:00,39.88,39.9,39.84,39.88,185892.0,33.0006,33.0171,32.9675,33.0006,185892.0
2021-07-19 15:30:00,39.89,39.94,39.88,39.92,244868.0,33.0089,33.0502,33.0006,33.0337,244868.0
2021-07-19 15:35:00,39.92,39.98,39.9,39.98,261029.0,33.0337,33.0833,33.0171,33.0833,261029.0
2021-07-19 15:40:00,39.98,40.0,39.96,39.98,379343.0,33.0833,33.0999,33.0668,33.0833,379343.0
2021-07-19 15:45:00,39.98,40.07,39.96,40.05,457213.0,33.0833,33.1578,33.0668,33.1413,457213.0
2021-07-19 15:50:00,40.06,40.16,40.04,40.16,909321.0,33.1495,33.2323,33.133,33.2323,909321.0
2021-07-19 15:55:00,40.16,40.17,40.1,40.16,1691904.0,33.2323,33.2406,33.1826,33.2323,1691904.0
2021-07-20 09:30:00,40.25,40.73,40.2,40.72,1707469.0,33.3068,33.704,33.2654,33.6957,1707469.0
2021-07-20 09:35:00,40.72,41.24,40.71,41.16,3032107.0,33.6957,34.126,33.6874,34.0598,3032107.0
2021-07-20 09:40:00,41.18,41.49,41.07,41.48,1826213.0,34.0763,34.3329,33.9853,34.3246,1826213.0
2021-07-20 09:45:00,41.47,41.63,41.37,41.56,2172534.0,34.3163,34.4487,34.2336,34.3908,2172534.0
2021-07-20 09:50:00,41.57,41.68,41.39,41.43,1666861.0,34.3991,34.4901,34.2501,34.2832,1666861.0
2021-07-20 09:55:00,41.43,41.59,41.41,41.55,971922.0,34.2832,34.4156,34.2667,34.3825,971922.0
2021-07-20 10:00:00,41.55,41.7,41.54,41.59,1009596.0,34.3825,34.5066,34.3742,34.4156,1009596.0
2021-07-20 10:05:00,41.6,41.61,41.5,41.54,919012.0,34.4239,34.4322,34.3411,34.3742,919012.0
2021-07-20 10:10:00,41.53,41.54,41.4,41.46,904493.0,34.366,34.3742,34.2584,34.308,904493.0
2021-07-20 10:15:00,41.46,41.58,41.45,41.55,545622.0,34.308,34.4073,34.2998,34.3825,545622.0
2021-07-20 10:20:00,41.56,41.56,41.48,41.54,595057.0,34.3908,34.3908,34.3246,34.3742,595057.0
2021-07-20 10:25:00,41.53,41.57,41.48,41.51,816726.0,34.366,34.3991,34.3246,34.3494,816726.0
2021-07-20 10:30:00,41.51,41.54,41.43,41.46,796452.0,34.3494,34.3742,34.2832,34.308,796452.0
2021-07-20 10:35:00,41.45,41.48,41.42,41.47,957973.0,34.2998,34.3246,34.2749,34.3163,957973.0
2021-07-20 10:40:00,41.48,41.62,41.47,41.59,738184.0,34.3246,34.4404,34.3163,34.4156,738184.0
2021-07-20 10:45:00,41.58,41.71,41.57,41.71,1114024.0,34.4073,34.5149,34.3991,34.5149,1114024.0
2021-07-20 10:50:00,41.7,41.71,41.48,41.5,630075.0,34.5066,34.5149,34.3246,34.3411,630075.0
2021-07-20 10:55:00,41.5,41.53,41.47,41.53,548633.0,34.3411,34.366,34.3163,34.366,548633.0
2021-07-20 11:00:00,41.52,41.54,41.43,41.46,463587.0,34.3577,34.3742,34.2832,34.308,463587.0
2021-07-20 11:05:00,41.46,41.47,41.3,41.36,490894.0,34.308,34.3163,34.1756,34.2253,490894.0
2021-07-20 11:10:00,41.36,41.46,41.34,41.44,239224.0,34.2253,34.308,34.2087,34.2915,239224.0
2021-07-20 11:15:00,41.45,41.51,41.44,41.51,250405.0,34.2998,34.3494,34.2915,34.3494,250405.0
2021-07-20 11:20:00,41.5,41.53,41.42,41.5,647248.0,34.3411,34.366,34.2749,34.3411,647248.0
2021-07-20 11:25:00,41.5,41.52,41.42,41.42,374910.0,34.3411,34.3577,34.2749,34.2749,374910.0
2021-07-20 11:30:00,41.42,41.47,41.42,41.44,424135.0,34.2749,34.3163,34.2749,34.2915,424135.0
2021-07-20 11:35:00,41.44,41.46,41.36,41.38,433078.0,34.2915,34.308,34.2253,34.2418,433078.0
2021-07-20 11:40:00,41.38,41.45,41.37,41.43,248494.0,34.2418,34.2998,34.2336,34.2832,248494.0
2021-07-20 11:45:00,41.43,41.47,41.43,41.44,219178.0,34.2832,34.3163,34.2832,34.2915,219178.0
2021-07-20 11:50:00,41.44,41.45,41.41,41.41,287220.0,34.2915,34.2998,34.2667,34.2667,287220.0
2021-07-20 11:55:00,41.41,41.47,41.4,41.44,232391.0,34.2667,34.3163,34.2584,34.2915,232391.0
2021-07-20 12:00:00,41.43,41.51,41.43,41.51,275797.0,34.2832,34.3494,34.2832,34.3494,275797.0
2021-07-20 12:05:00,41.5,41.53,41.47,41.5,438602.0,34.3411,34.366,34.3163,34.3411,438602.0
2021-07-20 12:10:00,41.5,41.55,41.5,41.52,298494.0,34.3411,34.3825,34.3411,34.3577,298494.0
2021-07-20 12:15:00,41.52,41.61,41.5,41.59,401300.0,34.3577,34.4322,34.3411,34.4156,401300.0
2021-07-20 12:20:00,41.59,41.67,41.59,41.61,368714.0,34.4156,34.4818,34.4156,34.4322,368714.0
2021-07-20 12:25:00,41.62,41.62,41.51,41.51,244660.0,34.4404,34.4404,34.3494,34.3494,244660.0
2021-07-20 12:30:00,41.52,41.54,41.48,41.5,320364.0,34.3577,34.3742,34.3246,34.3411,320364.0
2021-07-20 12:35:00,41.51,41.54,41.48,41.52,233799.0,34.3494,34.3742,34.3246,34.3577,233799.0
2021-07-20 12:40:00,41.52,41.52,41.36,41.37,494043.0,34.3577,34.3577,34.2253,34.2336,494043.0
2021-07-20 12:45:00,41.37,41.43,41.35,41.41,234126.0,34.2336,34.2832,34.217,34.2667,234126.0
2021-07-20 12:50:00,41.42,41.42,41.35,41.39,268482.0,34.2749,34.2749,34.217,34.2501,268482.0
2021-07-20 12:55:00,41.39,41.47,41.38,41.43,298556.0,34.2501,34.3163,34.2418,34.2832,298556.0
2021-07-20 13:00:00,41.43,41.44,41.27,41.29,348902.0,34.2832,34.2915,34.1508,34.1674,348902.0
2021-07-20 13:05:00,41.29,41.29,41.24,41.28,351681.0,34.1674,34.1674,34.126,34.1591,351681.0
2021-07-20 13:10:00,41.27,41.29,41.18,41.21,457564.0,34.1508,34.1674,34.0763,34.1012,457564.0
2021-07-20 13:15:00,41.21,41.3,41.2,41.28,265012.0,34.1012,34.1756,34.0929,34.1591,265012.0
2021-07-20 13:20:00,41.27,41.33,41.27,41.32,246270.0,34.1508,34.2005,34.1508,34.1922,246270.0
2021-07-20 13:25:00,41.31,41.32,41.24,41.27,355916.0,34.1839,34.1922,34.126,34.1508,355916.0
2021-07-20 13:30:00,41.27,41.35,41.27,41.34,256799.0,34.1508,34.217,34.1508,34.2087,256799.0
2021-07-20 13:35:00,41.33,41.35,41.19,41.21,330386.0,34.2005,34.217,34.0846,34.1012,330386.0
2021-07-20 13:40:00,41.21,41.25,41.16,41.19,288939.0,34.1012,34.1343,34.0598,34.0846,288939.0
2021-07-20 13:45:00,41.2,41.2,41.1,41.12,241373.0,34.0929,34.0929,34.0101,34.0267,241373.0
2021-07-20 13:50:00,41.12,41.15,41.09,41.1,160680.0,34.0267,34.0515,34.0019,34.0101,160680.0
2021-07-20 13:55:00,41.09,41.1,41.02,41.05,373314.0,34.0019,34.0101,33.9439,33.9688,373314.0
2021-07-20 14:00:00,41.05,41.13,41.05,41.12,236432.0,33.9688,34.035,33.9688,34.0267,236432.0
2021-07-20 14:05:00,41.11,41.15,41.08,41.13,267618.0,34.0184,34.0515,33.9936,34.035,267618.0
2021-07-20 14:10:00,41.13,41.19,41.12,41.16,286705.0,34.035,34.0846,34.0267,34.0598,286705.0
2021-07-20 14:15:00,41.16,41.23,41.16,41.18,291500.0,34.0598,34.1177,34.0598,34.0763,291500.0
2021-07-20 14:20:00,41.19,41.2,41.11,41.14,173375.0,34.0846,34.0929,34.0184,34.0432,173375.0
2021-07-20 14:25:00,41.15,41.15,41.07,41.08,159082.0,34.0515,34.0515,33.9853,33.9936,159082.0
2021-07-20 14:30:00,41.08,41.13,41.07,41.12,318318.0,33.9936,34.035,33.9853,34.0267,318318.0
2021-07-20 14:35:00,41.12,41.13,41.09,41.1,195019.0,34.0267,34.035,34.0019,34.0101,195019.0
2021-07-20 14:40:00,41.09,41.13,41.07,41.11,153836.0,34.0019,34.035,33.9853,34.0184,153836.0
2021-07-20 14:45:00,41.11,41.11,41.04,41.07,169328.0,34.0184,34.0184,33.9605,33.9853,169328.0
2021-07-20 14:50:00,41.07,41.09,41.0,41.04,223835.0,33.9853,34.0019,33.9274,33.9605,223835.0
2021-07-20 14:55:00,41.04,41.05,41.01,41.02,176063.0,33.9605,33.9688,33.9357,33.9439,176063.0
2021-07-20 15:00:00,41.02,41.05,41.0,41.04,269334.0,33.9439,33.9688,33.9274,33.9605,269334.0
2021-07-20 15:05:00,41.04,41.1,41.03,41.08,217424.0,33.9605,34.0101,33.9522,33.9936,217424.0
2021-07-20 15:10:00,41.08,41.22,41.06,41.22,346203.0,33.9936,34.1094,33.977,34.1094,346203.0
2021-07-20 15:15:00,41.21,41.22,41.15,41.18,236348.0,34.1012,34.1094,34.0515,34.0763,236348.0
2021-07-20 15:20:00,41.18,41.2,41.14,41.16,275812.0,34.0763,34.0929,34.0432,34.0598,275812.0
2021-07-20 15:25:00,41.15,41.16,41.09,41.12,284020.0,34.0515,34.0598,34.0019,34.0267,284020.0
2021-07-20 15:30:00,41.13,41.13,41.09,41.1,211137.0,34.035,34.035,34.0019,34.0101,211137.0
2021-07-20 15:35:00,41.11,41.12,41.06,41.07,392272.0,34.0184,34.0267,33.977,33.9853,392272.0
2021-07-20 15:40:00,41.07,41.12,41.06,41.11,422730.0,33.9853,34.0267,33.977,34.0184,422730.0
2021-07-20 15:45:00,41.11,41.12,41.06,41.12,474666.0,34.0184,34.0267,33.977,34.0267,474666.0
2021-07-20 15:50:00,41.12,41.2,41.07,41.19,1059079.0,34.0267,34.0929,33.9853,34.0846,1059079.0
2021-07-20 15:55:00,41.19,41.19,41.04,41.04,2279640.0,34.0846,34.0846,33.9605,33.9605,2279640.0
2021-07-21 09:30:00,41.24,41.24,41.1,41.12,838362.0,34.126,34.126,34.0101,34.0267,838362.0
2021-07-21 09:35:00,41.12,41.13,40.87,40.89,630041.0,34.0267,34.035,33.8198,33.8364,630041.0
2021-07-21 09:40:00,40.89,40.97,40.83,40.93,429166.0,33.8364,33.9026,33.7867,33.8695,429166.0
2021-07-21 09:45:00,40.92,40.93,40.78,40.79,459948.0,33.8612,33.8695,33.7453,33.7536,459948.0
2021-07-21 09:50:00,40.79,40.8,40.56,40.56,637523.0,33.7536,33.7619,33.5633,33.5633,637523.0
2021-07-21 09:55:00,40.57,40.65,40.56,40.63,476256.0,33.5716,33.6378,33.5633,33.6212,476256.0
2021-07-21 10:00:00,40.63,40.65,40.56,40.59,493808.0,33.6212,33.6378,33.5633,33.5881,493808.0
2021-07-21 10:05:00,40.59,40.62,40.55,40.61,512380.0,33.5881,33.6129,33.555,33.6047,512380.0
2021-07-21 10:10:00,40.61,40.69,40.6,40.66,386308.0,33.6047,33.6709,33.5964,33.646,386308.0
2021-07-21 10:15:00,40.66,40.68,40.51,40.57,487103.0,33.646,33.6626,33.5219,33.5716,487103.0
2021-07-21 10:20:00,40.57,40.69,40.55,40.67,267422.0,33.5716,33.6709,33.555,33.6543,267422.0
2021-07-21 10:25:00,40.67,40.75,40.65,40.71,439960.0,33.6543,33.7205,33.6378,33.6874,439960.0
2021-07-21 10:30:00,40.71,40.8,40.7,40.72,266766.0,33.6874,33.7619,33.6791,33.6957,266766.0
2021-07-21 10:35:00,40.72,40.76,40.71,40.73,160573.0,33.6957,33.7288,33.6874,33.704,160573.0
2021-07-21 10:40:00,40.73,40.79,40.73,40.75,205201.0,33.704,33.7536,33.704,33.7205,205201.0
2021-07-21 10:45:00,40.76,40.85,40.75,40.8,197186.0,33.7288,33.8033,33.7205,33.7619,197186.0
2021-07-21 10:50:00,40.8,40.96,40.79,40.94,320788.0,33.7619,33.8943,33.7536,33.8777,320788.0
2021-07-21 10:55:00,40.94,40.95,40.87,40.9,235832.0,33.8777,33.886,33.8198,33.8446,235832.0
2021-07-21 11:00:00,40.91,40.92,40.8,40.83,261920.0,33.8529,33.8612,33.7619,33.7867,261920.0
2021-07-21 11:05:00,40.82,40.83,40.76,40.8,157046.0,33.7784,33.7867,33.7288,33.7619,157046.0
2021-07-21 11:10:00,40.8,40.81,40.73,40.73,133912.0,33.7619,33.7702,33.704,33.704,133912.0
2021-07-21 11:15:00,40.73,40.79,40.73,40.76,117313.0,33.704,33.7536,33.704,33.7288,117313.0
2021-07-21 11:20:00,40.76,40.81,40.75,40.8,126106.0,33.7288,33.7702,33.7205,33.7619,126106.0
2021-07-21 11:25:00,40.81,40.83,40.77,40.79,213042.0,33.7702,33.7867,33.7371,33.7536,213042.0
2021-07-21 11:30:00,40.78,40.81,40.77,40.81,168701.0,33.7453,33.7702,33.7371,33.7702,168701.0
2021-07-21 11:35:00,40.8,40.84,40.78,40.79,161029.0,33.7619,33.795,33.7453,33.7536,161029.0
2021-07-21 11:40:00,40.8,40.84,40.8,40.84,172364.0,33.7619,33.795,33.7619,33.795,172364.0
2021-07-21 11:45:00,40.84,40.87,40.8,40.84,200124.0,33.795,33.8198,33.7619,33.795,200124.0
2021-07-21 11:50:00,40.84,40.92,40.84,40.87,169471.0,33.795,33.8612,33.795,33.8198,169471.0
2021-07-21 11:55:00,40.87,40.94,40.86,40.93,156216.0,33.8198,33.8777,33.8115,33.8695,156216.0
2021-07-21 12:00:00,40.93,40.93,40.88,40.89,119020.0,33.8695,33.8695,33.8281,33.8364,119020.0
2021-07-21 12:05:00,40.89,40.91,40.85,40.85,88357.0,33.8364,33.8529,33.8033,33.8033,88357.0
2021-07-21 12:10:00,40.85,40.86,40.8,40.81,120749.0,33.8033,33.8115,33.7619,33.7702,120749.0
2021-07-21 12:15:00,40.8,40.83,40.78,40.8,119679.0,33.7619,33.7867,33.7453,33.7619,119679.0
2021-07-21 12:20:00,40.8,40.83,40.79,40.8,124129.0,33.7619,33.7867,33.7536,33.7619,124129.0
2021-07-21 12:25:00,40.81,40.82,40.76,40.77,88662.0,33.7702,33.7784,33.7288,33.7371,88662.0
2021-07-21 12:30:00,40.78,40.81,40.77,40.79,77875.0,33.7453,33.7702,33.7371,33.7536,77875.0
2021-07-21 12:35:00,40.78,40.81,40.78,40.8,107407.0,33.7453,33.7702,33.7453,33.7619,107407.0
2021-07-21 12:40:00,40.8,40.8,40.77,40.79,86820.0,33.7619,33.7619,33.7371,33.7536,86820.0
2021-07-21 12:45:00,40.79,40.79,40.73,40.75,176551.0,33.7536,33.7536,33.704,33.7205,176551.0
2021-07-21 12:50:00,40.75,40.77,40.73,40.74,71450.0,33.7205,33.7371,33.704,33.7122,71450.0
2021-07-21 12:55:00,40.75,40.78,40.74,40.77,100583.0,33.7205,33.7453,33.7122,33.7371,100583.0
2021-07-21 13:00:00,40.77,40.81,40.76,40.8,111914.0,33.7371,33.7702,33.7288,33.7619,111914.0
2021-07-21 13:05:00,40.8,40.81,40.76,40.77,76577.0,33.7619,33.7702,33.7288,33.7371,76577.0
2021-07-21 13:10:00,40.78,40.8,40.75,40.77,145199.0,33.7453,33.7619,33.7205,33.7371,145199.0
2021-07-21 13:15:00,40.76,40.78,40.75,40.76,64606.0,33.7288,33.7453,33.7205,33.7288,64606.0
2021-07-21 13:20:00,40.76,40.78,40.74,40.74,151300.0,33.7288,33.7453,33.7122,33.7122,151300.0
2021-07-21 13:25:00,40.75,40.75,40.73,40.75,70619.0,33.7205,33.7205,33.704,33.7205,70619.0
2021-07-21 13:30:00,40.75,40.83,40.74,40.79,209920.0,33.7205,33.7867,33.7122,33.7536,209920.0
2021-07-21 13:35:00,40.79,40.81,40.75,40.76,200713.0,33.7536,33.7702,33.7205,33.7288,200713.0
2021-07-21 13:40:00,40.76,40.77,40.73,40.77,132234.0,33.7288,33.7371,33.704,33.7371,132234.0
2021-07-21 13:45:00,40.77,40.79,40.76,40.77,109626.0,33.7371,33.7536,33.7288,33.7371,109626.0
2021-07-21 13:50:00,40.77,40.81,40.77,40.8,69867.0,33.7371,33.7702,33.7371,33.7619,69867.0
2021-07-21 13:55:00,40.79,40.82,40.77,40.82,140791.0,33.7536,33.7784,33.7371,33.7784,140791.0
2021-07-21 14:00:00,40.82,40.87,40.81,40.83,220855.0,33.7784,33.8198,33.7702,33.7867,220855.0
2021-07-21 14:05:00,40.83,40.86,40.82,40.84,170789.0,33.7867,33.8115,33.7784,33.795,170789.0
2021-07-21 14:10:00,40.84,40.86,40.82,40.84,121566.0,33.795,33.8115,33.7784,33.795,121566.0
2021-07-21 14:15:00,40.84,40.85,40.82,40.82,61664.0,33.795,33.8033,33.7784,33.7784,61664.0
2021-07-21 14:20:00,40.82,40.88,40.82,40.87,143383.0,33.7784,33.8281,33.7784,33.8198,143383.0
2021-07-21 14:25:00,40.88,40.89,40.83,40.89,258953.0,33.8281,33.8364,33.7867,33.8364,258953.0
2021-07-21 14:30:00,40.89,40.91,40.85,40.9,286238.0,33.8364,33.8529,33.8033,33.8446,286238.0
2021-07-21 14:35:00,40.89,40.97,40.89,40.97,207918.0,33.8364,33.9026,33.8364,33.9026,207918.0
2021-07-21 14:40:00,40.96,40.99,40.96,40.98,222788.0,33.8943,33.9191,33.8943,33.9108,222788.0
2021-07-21 14:45:00,40.97,41.01,40.95,40.97,513365.0,33.9026,33.9357,33.886,33.9026,513365.0
2021-07-21 14:50:00,40.97,41.01,40.97,41.01,125881.0,33.9026,33.9357,33.9026,33.9357,125881.0
2021-07-21 14:55:00,41.01,41.02,40.99,41.0,323450.0,33.9357,33.9439,33.9191,33.9274,323450.0
2021-07-21 15:00:00,41.0,41.02,40.97,41.01,188067.0,33.9274,33.9439,33.9026,33.9357,188067.0
2021-07-21 15:05:00,41.01,41.03,40.99,41.0,285516.0,33.9357,33.9522,33.9191,33.9274,285516.0
2021-07-21 15:10:00,40.99,41.0,40.95,40.96,317497.0,33.9191,33.9274,33.886,33.8943,317497.0
2021-07-21 15:15:00,40.96,41.03,40.95,41.02,524865.0,33.8943,33.9522,33.886,33.9439,524865.0
2021-07-21 15:20:00,41.03,41.07,41.0,41.06,644448.0,33.9522,33.9853,33.9274,33.977,644448.0
2021-07-21 15:25:00,41.05,41.06,41.0,41.01,498438.0,33.9688,33.977,33.9274,33.9357,498438.0
2021-07-21 15:30:00,41.01,41.03,41.0,41.02,154684.0,33.9357,33.9522,33.9274,33.9439,154684.0
2021-07-21 15:35:00,41.02,41.06,41.02,41.04,321293.0,33.9439,33.977,33.9439,33.9605,321293.0
2021-07-21 15:40:00,41.04,41.04,40.99,41.0,413038.0,33.9605,33.9605,33.9191,33.9274,413038.0
2021-07-21 15:45:00,41.0,41.07,41.0,41.06,538652.0,33.9274,33.9853,33.9274,33.977,538652.0
2021-07-21 15:50:00,41.06,41.16,41.06,41.12,1394554.0,33.977,34.0598,33.977,34.0267,1394554.0
2021-07-21 15:55:00,41.12,41.15,41.01,41.02,1954412.0,34.0267,34.0515,33.9357,33.9439,1954412.0
2021-07-22 09:30:00,41.12,41.43,41.02,41.16,863247.0,34.0267,34.2832,33.9439,34.0598,863247.0
2021-07-22 09:35:00,41.14,41.14,40.9,40.94,259427.0,34.0432,34.0432,33.8446,33.8777,259427.0
2021-07-22 09:40:00,40.94,41.05,40.91,41.01,187806.0,33.8777,33.9688,33.8529,33.9357,187806.0
2021-07-22 09:45:00,41.02,41.12,41.01,41.08,262209.0,33.9439,34.0267,33.9357,33.9936,262209.0
2021-07-22 09:50:00,41.09,41.19,41.05,41.19,367559.0,34.0019,34.0846,33.9688,34.0846,367559.0
2021-07-22 09:55:00,41.19,41.27,41.17,41.26,291807.0,34.0846,34.1508,34.0681,34.1425,291807.0
2021-07-22 10:00:00,41.26,41.35,41.24,41.32,442988.0,34.1425,34.217,34.126,34.1922,442988.0
2021-07-22 10:05:00,41.31,41.34,41.28,41.3,296333.0,34.1839,34.2087,34.1591,34.1756,296333.0
2021-07-22 10:10:00,41.3,41.33,41.23,41.25,302451.0,34.1756,34.2005,34.1177,34.1343,302451.0
2021-07-22 10:15:00,41.25,41.3,41.23,41.29,199703.0,34.1343,34.1756,34.1177,34.1674,199703.0
2021-07-22 10:20:00,41.28,41.34,41.25,41.34,251489.0,34.1591,34.2087,34.1343,34.2087,251489.0
2021-07-22 10:25:00,41.34,41.35,41.27,41.31,154057.0,34.2087,34.217,34.1508,34.1839,154057.0
2021-07-22 10:30:00,41.31,41.33,41.28,41.28,159966.0,34.1839,34.2005,34.1591,34.1591,159966.0
2021-07-22 10:35:00,41.29,41.32,41.23,41.32,257357.0,34.1674,34.1922,34.1177,34.1922,257357.0
2021-07-22 10:40:00,41.31,41.36,41.28,41.32,267025.0,34.1839,34.2253,34.1591,34.1922,267025.0
2021-07-22 10:45:00,41.32,41.4,41.32,41.38,313991.0,34.1922,34.2584,34.1922,34.2418,313991.0
2021-07-22 10:50:00,41.38,41.43,41.36,41.42,260645.0,34.2418,34.2832,34.2253,34.2749,260645.0
2021-07-22 10:55:00,41.42,41.45,41.39,41.39,177637.0,34.2749,34.2998,34.2501,34.2501,177637.0
2021-07-22 11:00:00,41.39,41.41,41.29,41.3,247325.0,34.2501,34.2667,34.1674,34.1756,247325.0
2021-07-22 11:05:00,41.3,41.37,41.29,41.35,159324.0,34.1756,34.2336,34.1674,34.217,159324.0
2021-07-22 11:10:00,41.35,41.39,41.34,41.37,129318.0,34.217,34.2501,34.2087,34.2336,129318.0
2021-07-22 11:15:00,41.37,41.41,41.35,41.38,127824.0,34.2336,34.2667,34.217,34.2418,127824.0
2021-07-22 11:20:00,41.38,41.41,41.35,41.36,117515.0,34.2418,34.2667,34.217,34.2253,117515.0
2021-07-22 11:25:00,41.35,41.36,41.28,41.29,168152.0,34.217,34.2253,34.1591,34.1674,168152.0
2021-07-22 11:30:00,41.28,41.34,41.27,41.29,173741.0,34.1591,34.2087,34.1508,34.1674,173741.0
2021-07-22 11:35:00,41.3,41.3,41.26,41.26,170204.0,34.1756,34.1756,34.1425,34.1425,170204.0
2021-07-22 11:40:00,41.27,41.28,41.21,41.25,251169.0,34.1508,34.1591,34.1012,34.1343,251169.0
2021-07-22 11:45:00,41.25,41.29,41.23,41.26,132604.0,34.1343,34.1674,34.1177,34.1425,132604.0
2021-07-22 11:50:00,41.26,41.29,41.24,41.27,122636.0,34.1425,34.1674,34.126,34.1508,122636.0
2021-07-22 11:55:00,41.27,41.31,41.24,41.26,252538.0,34.1508,34.1839,34.126,34.1425,252538.0
2021-07-22 12:00:00,41.26,41.28,41.21,41.22,105357.0,34.1425,34.1591,34.1012,34.1094,105357.0
2021-07-22 12:05:00,41.23,41.26,41.2,41.25,186670.0,34.1177,34.1425,34.0929,34.1343,186670.0
2021-07-22 12:10:00,41.25,41.26,41.15,41.23,235841.0,34.1343,34.1425,34.0515,34.1177,235841.0
2021-07-22 12:15:00,41.22,41.28,41.21,41.24,99798.0,34.1094,34.1591,34.1012,34.126,99798.0
2021-07-22 12:20:00,41.25,41.25,41.19,41.19,45189.0,34.1343,34.1343,34.0846,34.0846,45189.0
2021-07-22 12:25:00,41.2,41.27,41.19,41.24,117023.0,34.0929,34.1508,34.0846,34.126,117023.0
2021-07-22 12:30:00,41.23,41.23,41.18,41.23,96534.0,34.1177,34.1177,34.0763,34.1177,96534.0
2021-07-22 12:35:00,41.23,41.27,41.22,41.26,57300.0,34.1177,34.1508,34.1094,34.1425,57300.0
2021-07-22 12:40:00,41.25,41.32,41.25,41.31,119616.0,34.1343,34.1922,34.1343,34.1839,119616.0
2021-07-22 12:45:00,41.31,41.32,41.28,41.28,59539.0,34.1839,34.1922,34.1591,34.1591,59539.0
2021-07-22 12:50:00,41.29,41.31,41.27,41.3,85553.0,34.1674,34.1839,34.1508,34.1756,85553.0
2021-07-22 12:55:00,41.3,41.33,41.3,41.31,87652.0,34.1756,34.2005,34.1756,34.1839,87652.0
2021-07-22 13:00:00,41.32,41.32,41.28,41.3,73081.0,34.1922,34.1922,34.1591,34.1756,73081.0
2021-07-22 13:05:00,41.3,41.32,41.27,41.3,97501.0,34.1756,34.1922,34.1508,34.1756,97501.0
2021-07-22 13:10:00,41.3,41.33,41.29,41.3,91619.0,34.1756,34.2005,34.1674,34.1756,91619.0
2021-07-22 13:15:00,41.3,41.32,41.29,41.3,77303.0,34.1756,34.1922,34.1674,34.1756,77303.0
2021-07-22 13:20:00,41.3,41.31,41.27,41.29,91657.0,34.1756,34.1839,34.1508,34.1674,91657.0
2021-07-22 13:25:00,41.28,41.3,41.27,41.28,69572.0,34.1591,34.1756,34.1508,34.1591,69572.0
2021-07-22 13:30:00,41.29,41.29,41.27,41.29,73805.0,34.1674,34.1674,34.1508,34.1674,73805.0
2021-07-22 13:35:00,41.29,41.31,41.28,41.29,64361.0,34.1674,34.1839,34.1591,34.1674,64361.0
2021-07-22 13:40:00,41.29,41.29,41.25,41.26,79257.0,34.1674,34.1674,34.1343,34.1425,79257.0
2021-07-22 13:45:00,41.27,41.28,41.24,41.26,98837.0,34.1508,34.1591,34.126,34.1425,98837.0
2021-07-22 13:50:00,41.26,41.26,41.25,41.26,40927.0,34.1425,34.1425,34.1343,34.1425,40927.0
2021-07-22 13:55:00,41.26,41.28,41.24,41.27,124587.0,34.1425,34.1591,34.126,34.1508,124587.0
2021-07-22 14:00:00,41.27,41.3,41.26,41.3,116385.0,34.1508,34.1756,34.1425,34.1756,116385.0
2021-07-22 14:05:00,41.3,41.31,41.26,41.3,199283.0,34.1756,34.1839,34.1425,34.1756,199283.0
2021-07-22 14:10:00,41.29,41.46,41.29,41.45,929402.0,34.1674,34.308,34.1674,34.2998,929402.0
2021-07-22 14:15:00,41.44,41.45,41.37,41.37,378336.0,34.2915,34.2998,34.2336,34.2336,378336.0
2021-07-22 14:20:00,41.38,41.4,41.36,41.39,57989.0,34.2418,34.2584,34.2253,34.2501,57989.0
2021-07-22 14:25:00,41.4,41.43,41.39,41.41,63401.0,34.2584,34.2832,34.2501,34.2667,63401.0
2021-07-22 14:30:00,41.42,41.43,41.39,41.43,144210.0,34.2749,34.2832,34.2501,34.2832,144210.0
2021-07-22 14:35:00,41.43,41.45,41.39,41.41,190450.0,34.2832,34.2998,34.2501,34.2667,190450.0
2021-07-22 14:40:00,41.41,41.45,41.41,41.44,110271.0,34.2667,34.2998,34.2667,34.2915,110271.0
2021-07-22 14:45:00,41.45,41.49,41.44,41.49,271610.0,34.2998,34.3329,34.2915,34.3329,271610.0
2021-07-22 14:50:00,41.48,41.49,41.45,41.45,114671.0,34.3246,34.3329,34.2998,34.2998,114671.0
2021-07-22 14:55:00,41.45,41.48,41.44,41.48,120707.0,34.2998,34.3246,34.2915,34.3246,120707.0
2021-07-22 15:00:00,41.47,41.48,41.45,41.46,75694.0,34.3163,34.3246,34.2998,34.308,75694.0
2021-07-22 15:05:00,41.45,41.46,41.44,41.46,140170.0,34.2998,34.308,34.2915,34.308,140170.0
2021-07-22 15:10:00,41.46,41.46,41.45,41.46,42716.0,34.308,34.308,34.2998,34.308,42716.0
2021-07-22 15:15:00,41.46,41.49,41.45,41.48,220074.0,34.308,34.3329,34.2998,34.3246,220074.0
2021-07-22 15:20:00,41.48,41.52,41.47,41.52,393553.0,34.3246,34.3577,34.3163,34.3577,393553.0
2021-07-22 15:25:00,41.52,41.55,41.51,41.52,398957.0,34.3577,34.3825,34.3494,34.3577,398957.0
2021-07-22 15:30:00,41.52,41.52,41.48,41.5,190112.0,34.3577,34.3577,34.3246,34.3411,190112.0
2021-07-22 15:35:00,41.5,41.51,41.49,41.5,284594.0,34.3411,34.3494,34.3329,34.3411,284594.0
2021-07-22 15:40:00,41.5,41.5,41.48,41.5,219975.0,34.3411,34.3411,34.3246,34.3411,219975.0
2021-07-22 15:45:00,41.5,41.53,41.48,41.52,347550.0,34.3411,34.366,34.3246,34.3577,347550.0
2021-07-22 15:50:00,41.52,41.52,41.48,41.5,427655.0,34.3577,34.3577,34.3246,34.3411,427655.0
2021-07-22 15:55:00,41.5,41.51,41.45,41.48,1230022.0,34.3411,34.3494,34.2998,34.3246,1230022.0
2021-07-23 09:30:00,41.46,41.61,41.42,41.57,734445.0,34.308,34.4322,34.2749,34.3991,734445.0
2021-07-23 09:35:00,41.57,41.7,41.45,41.51,777033.0,34.3991,34.5066,34.2998,34.3494,777033.0
2021-07-23 09:40:00,41.51,41.58,41.48,41.5,284526.0,34.3494,34.4073,34.3246,34.3411,284526.0
2021-07-23 09:45:00,41.5,41.55,41.43,41.5,219428.0,34.3411,34.3825,34.2832,34.3411,219428.0
2021-07-23 09:50:00,41.5,41.64,41.5,41.58,358632.0,34.3411,34.457,34.3411,34.4073,358632.0
2021-07-23 09:55:00,41.59,41.65,41.57,41.65,255689.0,34.4156,34.4653,34.3991,34.4653,255689.0
2021-07-23 10:00:00,41.65,41.76,41.64,41.74,474606.0,34.4653,34.5563,34.457,34.5397,474606.0
2021-07-23 10:05:00,41.74,41.83,41.73,41.8,504802.0,34.5397,34.6142,34.5315,34.5894,504802.0
2021-07-23 10:10:00,41.8,41.81,41.75,41.79,698849.0,34.5894,34.5977,34.548,34.5811,698849.0
2021-07-23 10:15:00,41.79,41.81,41.66,41.68,701400.0,34.5811,34.5977,34.4735,34.4901,701400.0
2021-07-23 10:20:00,41.68,41.68,41.54,41.54,314278.0,34.4901,34.4901,34.3742,34.3742,314278.0
2021-07-23 10:25:00,41.54,41.57,41.5,41.52,241430.0,34.3742,34.3991,34.3411,34.3577,241430.0
2021-07-23 10:30:00,41.52,41.53,41.46,41.51,251468.0,34.3577,34.366,34.308,34.3494,251468.0
2021-07-23 10:35:00,41.51,41.56,41.49,41.49,179962.0,34.3494,34.3908,34.3329,34.3329,179962.0
2021-07-23 10:40:00,41.49,41.6,41.49,41.57,276344.0,34.3329,34.4239,34.3329,34.3991,276344.0
2021-07-23 10:45:00,41.57,41.61,41.56,41.59,160796.0,34.3991,34.4322,34.3908,34.4156,160796.0
2021-07-23 10:50:00,41.58,41.61,41.57,41.58,109610.0,34.4073,34.4322,34.3991,34.4073,109610.0
2021-07-23 10:55:00,41.58,41.61,41.55,41.55,117763.0,34.4073,34.4322,34.3825,34.3825,117763.0
2021-07-23 11:00:00,41.55,41.62,41.55,41.62,185549.0,34.3825,34.4404,34.3825,34.4404,185549.0
2021-07-23 11:05:00,41.62,41.63,41.59,41.61,91687.0,34.4404,34.4487,34.4156,34.4322,91687.0
2021-07-23 11:10:00,41.61,41.68,41.6,41.66,143408.0,34.4322,34.4901,34.4239,34.4735,143408.0
2021-07-23 11:15:00,41.65,41.72,41.64,41.71,136623.0,34.4653,34.5232,34.457,34.5149,136623.0
2021-07-23 11:20:00,41.72,41.74,41.69,41.71,141721.0,34.5232,34.5397,34.4984,34.5149,141721.0
2021-07-23 11:25:00,41.7,41.73,41.7,41.73,101459.0,34.5066,34.5315,34.5066,34.5315,101459.0
2021-07-23 11:30:00,41.73,41.75,41.68,41.68,170813.0,34.5315,34.548,34.4901,34.4901,170813.0
2021-07-23 11:35:00,41.68,41.74,41.66,41.73,257986.0,34.4901,34.5397,34.4735,34.5315,257986.0
2021-07-23 11:40:00,41.73,41.74,41.67,41.67,134425.0,34.5315,34.5397,34.4818,34.4818,134425.0
2021-07-23 11:45:00,41.68,41.71,41.67,41.69,70204.0,34.4901,34.5149,34.4818,34.4984,70204.0
2021-07-23 11:50:00,41.69,41.7,41.67,41.68,89342.0,34.4984,34.5066,34.4818,34.4901,89342.0
2021-07-23 11:55:00,41.68,41.69,41.59,41.6,215893.0,34.4901,34.4984,34.4156,34.4239,215893.0
2021-07-23 12:00:00,41.6,41.67,41.6,41.65,113005.0,34.4239,34.4818,34.4239,34.4653,113005.0
2021-07-23 12:05:00,41.65,41.69,41.64,41.66,92617.0,34.4653,34.4984,34.457,34.4735,92617.0
2021-07-23 12:10:00,41.66,41.71,41.66,41.69,122235.0,34.4735,34.5149,34.4735,34.4984,122235.0
2021-07-23 12:15:00,41.69,41.69,41.64,41.65,86527.0,34.4984,34.4984,34.457,34.4653,86527.0
2021-07-23 12:20:00,41.65,41.7,41.64,41.7,141034.0,34.4653,34.5066,34.457,34.5066,141034.0
2021-07-23 12:25:00,41.7,41.7,41.66,41.7,114351.0,34.5066,34.5066,34.4735,34.5066,114351.0
2021-07-23 12:30:00,41.7,41.72,41.65,41.67,136394.0,34.5066,34.5232,34.4653,34.4818,136394.0
2021-07-23 12:35:00,41.67,41.68,41.64,41.65,166196.0,34.4818,34.4901,34.457,34.4653,166196.0
2021-07-23 12:40:00,41.65,41.67,41.62,41.66,114362.0,34.4653,34.4818,34.4404,34.4735,114362.0
2021-07-23 12:45:00,41.66,41.68,41.64,41.64,159776.0,34.4735,34.4901,34.457,34.457,159776.0
2021-07-23 12:50:00,41.65,41.69,41.64,41.68,53036.0,34.4653,34.4984,34.457,34.4901,53036.0
2021-07-23 12:55:00,41.69,41.7,41.66,41.68,68785.0,34.4984,34.5066,34.4735,34.4901,68785.0
2021-07-23 13:00:00,41.67,41.76,41.67,41.74,218514.0,34.4818,34.5563,34.4818,34.5397,218514.0
2021-07-23 13:05:00,41.74,41.76,41.73,41.74,226219.0,34.5397,34.5563,34.5315,34.5397,226219.0
2021-07-23 13:10:00,41.75,41.75,41.69,41.73,163557.0,34.548,34.548,34.4984,34.5315,163557.0
2021-07-23 13:15:00,41.73,41.73,41.7,41.72,107061.0,34.5315,34.5315,34.5066,34.5232,107061.0
2021-07-23 13:20:00,41.72,41.74,41.69,41.73,173366.0,34.5232,34.5397,34.4984,34.5315,173366.0
2021-07-23 13:25:00,41.73,41.76,41.73,41.75,79094.0,34.5315,34.5563,34.5315,34.548,79094.0
2021-07-23 13:30:00,41.76,41.77,41.7,41.7,96519.0,34.5563,34.5646,34.5066,34.5066,96519.0
2021-07-23 13:35:00,41.7,41.71,41.69,41.7,124344.0,34.5066,34.5149,34.4984,34.5066,124344.0
2021-07-23 13:40:00,41.7,41.71,41.69,41.7,131625.0,34.5066,34.5149,34.4984,34.5066,131625.0
2021-07-23 13:45:00,41.7,41.71,41.68,41.71,104453.0,34.5066,34.5149,34.4901,34.5149,104453.0
2021-07-23 13:50:00,41.7,41.71,41.67,41.71,164239.0,34.5066,34.5149,34.4818,34.5149,164239.0
2021-07-23 13:55:00,41.71,41.72,41.66,41.66,161131.0,34.5149,34.5232,34.4735,34.4735,161131.0
2021-07-23 14:00:00,41.66,41.67,41.62,41.65,182972.0,34.4735,34.4818,34.4404,34.4653,182972.0
2021-07-23 14:05:00,41.65,41.67,41.64,41.66,86805.0,34.4653,34.4818,34.457,34.4735,86805.0
2021-07-23 14:10:00,41.66,41.7,41.65,41.7,103133.0,34.4735,34.5066,34.4653,34.5066,103133.0
2021-07-23 14:15:00,41.7,41.72,41.67,41.67,174599.0,34.5066,34.5232,34.4818,34.4818,174599.0
2021-07-23 14:20:00,41.67,41.7,41.66,41.68,102526.0,34.4818,34.5066,34.4735,34.4901,102526.0
2021-07-23 14:25:00,41.69,41.69,41.66,41.68,80659.0,34.4984,34.4984,34.4735,34.4901,80659.0
2021-07-23 14:30:00,41.69,41.69,41.65,41.67,98368.0,34.4984,34.4984,34.4653,34.4818,98368.0
2021-07-23 14:35:00,41.67,41.69,41.65,41.69,94398.0,34.4818,34.4984,34.4653,34.4984,94398.0
2021-07-23 14:40:00,41.68,41.72,41.67,41.72,110613.0,34.4901,34.5232,34.4818,34.5232,110613.0
2021-07-23 14:45:00,41.72,41.72,41.7,41.71,100359.0,34.5232,34.5232,34.5066,34.5149,100359.0
2021-07-23 14:50:00,41.7,41.72,41.69,41.7,85441.0,34.5066,34.5232,34.4984,34.5066,85441.0
2021-07-23 14:55:00,41.71,41.71,41.69,41.71,97183.0,34.5149,34.5149,34.4984,34.5149,97183.0
2021-07-23 15:00:00,41.71,41.72,41.65,41.66,169192.0,34.5149,34.5232,34.4653,34.4735,169192.0
2021-07-23 15:05:00,41.66,41.69,41.64,41.68,90604.0,34.4735,34.4984,34.457,34.4901,90604.0
2021-07-23 15:10:00,41.68,41.7,41.64,41.65,134987.0,34.4901,34.5066,34.457,34.4653,134987.0
2021-07-23 15:15:00,41.64,41.7,41.64,41.68,86683.0,34.457,34.5066,34.457,34.4901,86683.0
2021-07-23 15:20:00,41.69,41.69,41.66,41.68,94245.0,34.4984,34.4984,34.4735,34.4901,94245.0
2021-07-23 15:25:00,41.68,41.71,41.67,41.71,131201.0,34.4901,34.5149,34.4818,34.5149,131201.0
2021-07-23 15:30:00,41.71,41.73,41.69,41.72,218685.0,34.5149,34.5315,34.4984,34.5232,218685.0
2021-07-23 15:35:00,41.72,41.75,41.71,41.75,200513.0,34.5232,34.548,34.5149,34.548,200513.0
2021-07-23 15:40:00,41.75,41.78,41.74,41.77,281052.0,34.548,34.5728,34.5397,34.5646,281052.0
2021-07-23 15:45:00,41.76,41.79,41.76,41.77,313257.0,34.5563,34.5811,34.5563,34.5646,313257.0
2021-07-23 15:50:00,41.77,41.78,41.72,41.73,680064.0,34.5646,34.5728,34.5232,34.5315,680064.0
2021-07-23 15:55:00,41.73,41.74,41.65,41.69,1383142.0,34.5315,34.5397,34.4653,34.4984,1383142.0
2021-07-26 09:30:00,41.62,41.66,41.39,41.62,755477.0,34.4404,34.4735,34.2501,34.4404,755477.0
2021-07-26 09:35:00,41.62,41.84,41.62,41.65,596107.0,34.4404,34.6225,34.4404,34.4653,596107.0
2021-07-26 09:40:00,41.64,41.69,41.6,41.68,294646.0,34.457,34.4984,34.4239,34.4901,294646.0
2021-07-26 09:45:00,41.68,41.68,41.55,41.61,244311.0,34.4901,34.4901,34.3825,34.4322,244311.0
2021-07-26 09:50:00,41.6,41.62,41.5,41.53,326072.0,34.4239,34.4404,34.3411,34.366,326072.0
2021-07-26 09:55:00,41.54,41.6,41.5,41.54,266231.0,34.3742,34.4239,34.3411,34.3742,266231.0
2021-07-26 10:00:00,41.54,41.57,41.49,41.54,580434.0,34.3742,34.3991,34.3329,34.3742,580434.0
2021-07-26 10:05:00,41.54,41.61,41.52,41.59,708309.0,34.3742,34.4322,34.3577,34.4156,708309.0
2021-07-26 10:10:00,41.59,41.67,41.57,41.65,384690.0,34.4156,34.4818,34.3991,34.4653,384690.0
2021-07-26 10:15:00,41.64,41.68,41.63,41.66,176878.0,34.457,34.4901,34.4487,34.4735,176878.0
2021-07-26 10:20:00,41.66,41.67,41.55,41.58,330273.0,34.4735,34.4818,34.3825,34.4073,330273.0
2021-07-26 10:25:00,41.57,41.64,41.56,41.61,252595.0,34.3991,34.457,34.3908,34.4322,252595.0
2021-07-26 10:30:00,41.62,41.63,41.57,41.6,140873.0,34.4404,34.4487,34.3991,34.4239,140873.0
2021-07-26 10:35:00,41.61,41.69,41.6,41.68,174856.0,34.4322,34.4984,34.4239,34.4901,174856.0
2021-07-26 10:40:00,41.68,41.69,41.6,41.64,233617.0,34.4901,34.4984,34.4239,34.457,233617.0
2021-07-26 10:45:00,41.64,41.72,41.63,41.72,155340.0,34.457,34.5232,34.4487,34.5232,155340.0
2021-07-26 10:50:00,41.71,41.73,41.69,41.72,122015.0,34.5149,34.5315,34.4984,34.5232,122015.0
2021-07-26 10:55:00,41.72,41.78,41.72,41.76,263531.0,34.5232,34.5728,34.5232,34.5563,263531.0
2021-07-26 11:00:00,41.75,41.77,41.69,41.75,165857.0,34.548,34.5646,34.4984,34.548,165857.0
2021-07-26 11:05:00,41.74,41.77,41.73,41.76,132909.0,34.5397,34.5646,34.5315,34.5563,132909.0
2021-07-26 11:10:00,41.76,41.79,41.74,41.76,119015.0,34.5563,34.5811,34.5397,34.5563,119015.0
2021-07-26 11:15:00,41.75,41.8,41.73,41.77,141233.0,34.548,34.5894,34.5315,34.5646,141233.0
2021-07-26 11:20:00,41.77,41.79,41.75,41.79,132851.0,34.5646,34.5811,34.548,34.5811,132851.0
2021-07-26 11:25:00,41.79,41.86,41.78,41.84,382400.0,34.5811,34.639,34.5728,34.6225,382400.0
2021-07-26 11:30:00,41.84,41.92,41.81,41.91,478587.0,34.6225,34.6887,34.5977,34.6804,478587.0
2021-07-26 11:35:00,41.91,41.92,41.82,41.84,229944.0,34.6804,34.6887,34.6059,34.6225,229944.0
2021-07-26 11:40:00,41.86,41.87,41.83,41.83,110238.0,34.639,34.6473,34.6142,34.6142,110238.0
2021-07-26 11:45:00,41.84,41.87,41.83,41.86,91445.0,34.6225,34.6473,34.6142,34.639,91445.0
2021-07-26 11:50:00,41.86,41.89,41.86,41.86,108226.0,34.639,34.6639,34.639,34.639,108226.0
2021-07-26 11:55:00,41.87,41.91,41.86,41.91,194769.0,34.6473,34.6804,34.639,34.6804,194769.0
2021-07-26 12:00:00,41.9,41.91,41.88,41.91,193872.0,34.6721,34.6804,34.6556,34.6804,193872.0
2021-07-26 12:05:00,41.91,41.91,41.84,41.84,122369.0,34.6804,34.6804,34.6225,34.6225,122369.0
2021-07-26 12:10:00,41.84,41.85,41.81,41.84,116704.0,34.6225,34.6308,34.5977,34.6225,116704.0
2021-07-26 12:15:00,41.84,41.87,41.84,41.87,122802.0,34.6225,34.6473,34.6225,34.6473,122802.0
2021-07-26 12:20:00,41.86,41.88,41.86,41.87,136286.0,34.639,34.6556,34.639,34.6473,136286.0
2021-07-26 12:25:00,41.88,41.88,41.86,41.87,95700.0,34.6556,34.6556,34.639,34.6473,95700.0
2021-07-26 12:30:00,41.86,41.87,41.79,41.82,190644.0,34.639,34.6473,34.5811,34.6059,190644.0
2021-07-26 12:35:00,41.81,41.88,41.77,41.77,1419039.0,34.5977,34.6556,34.5646,34.5646,1419039.0
2021-07-26 12:40:00,41.77,41.82,41.77,41.8,127330.0,34.5646,34.6059,34.5646,34.5894,127330.0
2021-07-26 12:45:00,41.81,41.82,41.79,41.8,98947.0,34.5977,34.6059,34.5811,34.5894,98947.0
2021-07-26 12:50:00,41.8,41.83,41.8,41.82,81896.0,34.5894,34.6142,34.5894,34.6059,81896.0
2021-07-26 12:55:00,41.81,41.82,41.77,41.78,98216.0,34.5977,34.6059,34.5646,34.5728,98216.0
2021-07-26 13:00:00,41.79,41.83,41.78,41.8,85517.0,34.5811,34.6142,34.5728,34.5894,85517.0
2021-07-26 13:05:00,41.81,41.82,41.8,41.82,104989.0,34.5977,34.6059,34.5894,34.6059,104989.0
2021-07-26 13:10:00,41.81,41.83,41.81,41.82,140088.0,34.5977,34.6142,34.5977,34.6059,140088.0
2021-07-26 13:15:00,41.83,41.87,41.82,41.86,116851.0,34.6142,34.6473,34.6059,34.639,116851.0
2021-07-26 13:20:00,41.86,41.87,41.81,41.81,152569.0,34.639,34.6473,34.5977,34.5977,152569.0
2021-07-26 13:25:00,41.81,41.82,41.8,41.82,123188.0,34.5977,34.6059,34.5894,34.6059,123188.0
2021-07-26 13:30:00,41.82,41.84,41.81,41.83,114547.0,34.6059,34.6225,34.5977,34.6142,114547.0
2021-07-26 13:35:00,41.83,41.83,41.81,41.81,86624.0,34.6142,34.6142,34.5977,34.5977,86624.0
2021-07-26 13:40:00,41.82,41.85,41.81,41.84,115712.0,34.6059,34.6308,34.5977,34.6225,115712.0
2021-07-26 13:45:00,41.85,41.87,41.84,41.86,76914.0,34.6308,34.6473,34.6225,34.639,76914.0
2021-07-26 13:50:00,41.86,41.88,41.85,41.88,94976.0,34.639,34.6556,34.6308,34.6556,94976.0
2021-07-26 13:55:00,41.88,41.89,41.85,41.89,296521.0,34.6556,34.6639,34.6308,34.6639,296521.0
2021-07-26 14:00:00,41.89,41.9,41.85,41.86,168197.0,34.6639,34.6721,34.6308,34.639,168197.0
2021-07-26 14:05:00,41.86,41.88,41.84,41.88,124558.0,34.639,34.6556,34.6225,34.6556,124558.0
2021-07-26 14:10:00,41.88,41.9,41.87,41.88,124001.0,34.6556,34.6721,34.6473,34.6556,124001.0
2021-07-26 14:15:00,41.88,41.91,41.86,41.9,177515.0,34.6556,34.6804,34.639,34.6721,177515.0
2021-07-26 14:20:00,41.9,41.92,41.89,41.91,158886.0,34.6721,34.6887,34.6639,34.6804,158886.0
2021-07-26 14:25:00,41.91,41.92,41.9,41.91,192134.0,34.6804,34.6887,34.6721,34.6804,192134.0
2021-07-26 14:30:00,41.91,41.94,41.9,41.94,215293.0,34.6804,34.7052,34.6721,34.7052,215293.0
2021-07-26 14:35:00,41.93,41.94,41.92,41.93,193832.0,34.697,34.7052,34.6887,34.697,193832.0
2021-07-26 14:40:00,41.92,41.93,41.91,41.93,143932.0,34.6887,34.697,34.6804,34.697,143932.0
2021-07-26 14:45:00,41.93,41.93,41.91,41.91,130118.0,34.697,34.697,34.6804,34.6804,130118.0
2021-07-26 14:50:00,41.91,41.94,41.91,41.91,201315.0,34.6804,34.7052,34.6804,34.6804,201315.0
2021-07-26 14:55:00,41.91,41.92,41.89,41.89,107371.0,34.6804,34.6887,34.6639,34.6639,107371.0
2021-07-26 15:00:00,41.9,41.9,41.88,41.9,144950.0,34.6721,34.6721,34.6556,34.6721,144950.0
2021-07-26 15:05:00,41.89,41.9,41.87,41.9,141517.0,34.6639,34.6721,34.6473,34.6721,141517.0
2021-07-26 15:10:00,41.9,41.91,41.87,41.87,198838.0,34.6721,34.6804,34.6473,34.6473,198838.0
2021-07-26 15:15:00,41.88,41.89,41.87,41.87,160970.0,34.6556,34.6639,34.6473,34.6473,160970.0
2021-07-26 15:20:00,41.88,41.89,41.85,41.89,274117.0,34.6556,34.6639,34.6308,34.6639,274117.0
2021-07-26 15:25:00,41.89,41.91,41.87,41.88,212531.0,34.6639,34.6804,34.6473,34.6556,212531.0
2021-07-26 15:30:00,41.88,41.9,41.87,41.89,295971.0,34.6556,34.6721,34.6473,34.6639,295971.0
2021-07-26 15:35:00,41.89,41.91,41.87,41.89,300198.0,34.6639,34.6804,34.6473,34.6639,300198.0
2021-07-26 15:40:00,41.89,41.89,41.86,41.87,273517.0,34.6639,34.6639,34.639,34.6473,273517.0
2021-07-26 15:45:00,41.87,41.87,41.83,41.85,375658.0,34.6473,34.6473,34.6142,34.6308,375658.0
2021-07-26 15:50:00,41.85,41.88,41.84,41.87,468640.0,34.6308,34.6556,34.6225,34.6473,468640.0
2021-07-26 15:55:00,41.87,41.87,41.77,41.81,1867760.0,34.6473,34.6473,34.5646,34.5977,1867760.0
2021-07-27 09:30:00,41.82,41.9,41.72,41.89,842309.0,34.6059,34.6721,34.5232,34.6639,842309.0
2021-07-27 09:35:00,41.88,41.88,41.58,41.6,651600.0,34.6556,34.6556,34.4073,34.4239,651600.0
2021-07-27 09:40:00,41.61,41.68,41.58,41.68,402328.0,34.4322,34.4901,34.4073,34.4901,402328.0
2021-07-27 09:45:00,41.68,41.76,41.64,41.76,403851.0,34.4901,34.5563,34.457,34.5563,403851.0
2021-07-27 09:50:00,41.76,41.95,41.75,41.93,362204.0,34.5563,34.7135,34.548,34.697,362204.0
2021-07-27 09:55:00,41.93,42.0,41.9,41.98,810082.0,34.697,34.7549,34.6721,34.7383,810082.0
2021-07-27 10:00:00,41.97,41.99,41.86,41.88,401091.0,34.7301,34.7466,34.639,34.6556,401091.0
2021-07-27 10:05:00,41.88,41.92,41.85,41.86,164171.0,34.6556,34.6887,34.6308,34.639,164171.0
2021-07-27 10:10:00,41.85,41.87,41.8,41.82,208653.0,34.6308,34.6473,34.5894,34.6059,208653.0
2021-07-27 10:15:00,41.81,41.89,41.8,41.88,232754.0,34.5977,34.6639,34.5894,34.6556,232754.0
2021-07-27 10:20:00,41.88,41.93,41.87,41.91,262754.0,34.6556,34.697,34.6473,34.6804,262754.0
2021-07-27 10:25:00,41.92,41.94,41.85,41.9,245949.0,34.6887,34.7052,34.6308,34.6721,245949.0
2021-07-27 10:30:00,41.9,41.93,41.84,41.89,312875.0,34.6721,34.697,34.6225,34.6639,312875.0
2021-07-27 10:35:00,41.89,41.97,41.88,41.96,258065.0,34.6639,34.7301,34.6556,34.7218,258065.0
2021-07-27 10:40:00,41.96,42.0,41.91,41.93,411733.0,34.7218,34.7549,34.6804,34.697,411733.0
2021-07-27 10:45:00,41.93,41.99,41.92,41.97,194871.0,34.697,34.7466,34.6887,34.7301,194871.0
2021-07-27 10:50:00,41.97,41.98,41.9,41.93,205122.0,34.7301,34.7383,34.6721,34.697,205122.0
2021-07-27 10:55:00,41.94,41.99,41.94,41.97,222003.0,34.7052,34.7466,34.7052,34.7301,222003.0
2021-07-27 11:00:00,41.97,41.99,41.94,41.98,308731.0,34.7301,34.7466,34.7052,34.7383,308731.0
2021-07-27 11:05:00,41.98,42.0,41.97,42.0,431228.0,34.7383,34.7549,34.7301,34.7549,431228.0
2021-07-27 11:10:00,42.0,42.0,41.98,42.0,281981.0,34.7549,34.7549,34.7383,34.7549,281981.0
2021-07-27 11:15:00,42.0,42.1,41.99,42.03,1342192.0,34.7549,34.8376,34.7466,34.7797,1342192.0
2021-07-27 11:20:00,42.03,42.07,41.96,42.02,404097.0,34.7797,34.8128,34.7218,34.7714,404097.0
2021-07-27 11:25:00,42.01,42.04,41.99,42.02,226272.0,34.7632,34.788,34.7466,34.7714,226272.0
2021-07-27 11:30:00,42.02,42.02,41.94,41.97,234678.0,34.7714,34.7714,34.7052,34.7301,234678.0
2021-07-27 11:35:00,41.97,42.02,41.94,42.01,383505.0,34.7301,34.7714,34.7052,34.7632,383505.0
2021-07-27 11:40:00,42.01,42.06,41.98,42.05,403626.0,34.7632,34.8045,34.7383,34.7963,403626.0
2021-07-27 11:45:00,42.05,42.1,42.02,42.09,344600.0,34.7963,34.8376,34.7714,34.8294,344600.0
2021-07-27 11:50:00,42.09,42.09,42.01,42.01,232460.0,34.8294,34.8294,34.7632,34.7632,232460.0
2021-07-27 11:55:00,42.01,42.05,42.0,42.05,240783.0,34.7632,34.7963,34.7549,34.7963,240783.0
2021-07-27 12:00:00,42.04,42.12,42.01,42.12,313688.0,34.788,34.8542,34.7632,34.8542,313688.0
2021-07-27 12:05:00,42.12,42.14,42.07,42.1,195218.0,34.8542,34.8707,34.8128,34.8376,195218.0
2021-07-27 12:10:00,42.1,42.11,42.04,42.08,247912.0,34.8376,34.8459,34.788,34.8211,247912.0
2021-07-27 12:15:00,42.08,42.12,42.06,42.09,168738.0,34.8211,34.8542,34.8045,34.8294,168738.0
2021-07-27 12:20:00,42.09,42.11,42.05,42.07,296362.0,34.8294,34.8459,34.7963,34.8128,296362.0
2021-07-27 12:25:00,42.07,42.12,42.04,42.1,221914.0,34.8128,34.8542,34.788,34.8376,221914.0
2021-07-27 12:30:00,42.11,42.11,42.08,42.09,143523.0,34.8459,34.8459,34.8211,34.8294,143523.0
2021-07-27 12:35:00,42.09,42.1,42.02,42.02,166859.0,34.8294,34.8376,34.7714,34.7714,166859.0
2021-07-27 12:40:00,42.03,42.09,42.02,42.09,198171.0,34.7797,34.8294,34.7714,34.8294,198171.0
2021-07-27 12:45:00,42.08,42.09,42.04,42.05,179868.0,34.8211,34.8294,34.788,34.7963,179868.0
2021-07-27 12:50:00,42.04,42.1,42.04,42.09,138330.0,34.788,34.8376,34.788,34.8294,138330.0
2021-07-27 12:55:00,42.1,42.13,42.09,42.12,112422.0,34.8376,34.8625,34.8294,34.8542,112422.0
2021-07-27 13:00:00,42.11,42.13,42.1,42.11,139982.0,34.8459,34.8625,34.8376,34.8459,139982.0
2021-07-27 13:05:00,42.11,42.15,42.09,42.09,197617.0,34.8459,34.879,34.8294,34.8294,197617.0
2021-07-27 13:10:00,42.09,42.12,42.08,42.1,110925.0,34.8294,34.8542,34.8211,34.8376,110925.0
2021-07-27 13:15:00,42.1,42.14,42.09,42.14,153796.0,34.8376,34.8707,34.8294,34.8707,153796.0
2021-07-27 13:20:00,42.14,42.15,42.1,42.13,282972.0,34.8707,34.879,34.8376,34.8625,282972.0
2021-07-27 13:25:00,42.13,42.13,42.1,42.11,115717.0,34.8625,34.8625,34.8376,34.8459,115717.0
2021-07-27 13:30:00,42.11,42.14,42.09,42.14,247495.0,34.8459,34.8707,34.8294,34.8707,247495.0
2021-07-27 13:35:00,42.13,42.16,42.13,42.16,265270.0,34.8625,34.8873,34.8625,34.8873,265270.0
2021-07-27 13:40:00,42.16,42.16,42.03,42.09,402270.0,34.8873,34.8873,34.7797,34.8294,402270.0
2021-07-27 13:45:00,42.09,42.09,42.06,42.08,245864.0,34.8294,34.8294,34.8045,34.8211,245864.0
2021-07-27 13:50:00,42.09,42.1,42.06,42.09,214617.0,34.8294,34.8376,34.8045,34.8294,214617.0
2021-07-27 13:55:00,42.09,42.09,42.05,42.08,164395.0,34.8294,34.8294,34.7963,34.8211,164395.0
2021-07-27 14:00:00,42.09,42.11,42.07,42.11,175795.0,34.8294,34.8459,34.8128,34.8459,175795.0
2021-07-27 14:05:00,42.11,42.11,42.08,42.09,220661.0,34.8459,34.8459,34.8211,34.8294,220661.0
2021-07-27 14:10:00,42.09,42.12,42.08,42.09,307783.0,34.8294,34.8542,34.8211,34.8294,307783.0
2021-07-27 14:15:00,42.09,42.11,42.08,42.09,211149.0,34.8294,34.8459,34.8211,34.8294,211149.0
2021-07-27 14:20:00,42.09,42.11,42.09,42.1,167540.0,34.8294,34.8459,34.8294,34.8376,167540.0
2021-07-27 14:25:00,42.1,42.1,42.06,42.08,405136.0,34.8376,34.8376,34.8045,34.8211,405136.0
2021-07-27 14:30:00,42.07,42.08,41.98,42.01,486169.0,34.8128,34.8211,34.7383,34.7632,486169.0
2021-07-27 14:35:00,42.01,42.02,41.99,42.0,313513.0,34.7632,34.7714,34.7466,34.7549,313513.0
2021-07-27 14:40:00,42.01,42.01,41.89,41.93,602533.0,34.7632,34.7632,34.6639,34.697,602533.0
2021-07-27 14:45:00,41.93,42.01,41.93,42.0,211373.0,34.697,34.7632,34.697,34.7549,211373.0
2021-07-27 14:50:00,41.99,42.07,41.98,42.05,391038.0,34.7466,34.8128,34.7383,34.7963,391038.0
2021-07-27 14:55:00,42.05,42.07,42.04,42.07,203358.0,34.7963,34.8128,34.788,34.8128,203358.0
2021-07-27 15:00:00,42.06,42.11,42.06,42.08,242194.0,34.8045,34.8459,34.8045,34.8211,242194.0
2021-07-27 15:05:00,42.08,42.15,42.06,42.09,442111.0,34.8211,34.879,34.8045,34.8294,442111.0
2021-07-27 15:10:00,42.09,42.12,42.08,42.09,383857.0,34.8294,34.8542,34.8211,34.8294,383857.0
2021-07-27 15:15:00,42.09,42.14,42.08,42.14,257794.0,34.8294,34.8707,34.8211,34.8707,257794.0
2021-07-27 15:20:00,42.14,42.14,42.08,42.09,318585.0,34.8707,34.8707,34.8211,34.8294,318585.0
2021-07-27 15:25:00,42.09,42.12,42.09,42.12,275518.0,34.8294,34.8542,34.8294,34.8542,275518.0
2021-07-27 15:30:00,42.11,42.13,42.07,42.08,311912.0,34.8459,34.8625,34.8128,34.8211,311912.0
2021-07-27 15:35:00,42.08,42.12,42.07,42.11,461145.0,34.8211,34.8542,34.8128,34.8459,461145.0
2021-07-27 15:40:00,42.1,42.12,42.09,42.11,279776.0,34.8376,34.8542,34.8294,34.8459,279776.0
2021-07-27 15:45:00,42.11,42.2,42.09,42.18,1164480.0,34.8459,34.9204,34.8294,34.9038,1164480.0
2021-07-27 15:50:00,42.18,42.2,42.15,42.18,820622.0,34.9038,34.9204,34.879,34.9038,820622.0
2021-07-27 15:55:00,42.18,42.18,42.05,42.06,2153393.0,34.9038,34.9038,34.7963,34.8045,2153393.0
2021-07-28 09:30:00,42.35,42.73,42.25,42.71,1946621.0,35.0445,35.359,34.9618,35.3424,1946621.0
2021-07-28 09:35:00,42.69,43.0,42.67,42.98,1749922.0,35.3259,35.5824,35.3093,35.5658,1749922.0
2021-07-28 09:40:00,42.98,43.25,42.85,43.05,2554351.0,35.5658,35.7893,35.4583,35.6238,2554351.0
2021-07-28 09:45:00,43.05,43.08,42.77,42.88,974745.0,35.6238,35.6486,35.3921,35.4831,974745.0
2021-07-28 09:50:00,42.88,42.96,42.79,42.91,724151.0,35.4831,35.5493,35.4086,35.5079,724151.0
2021-07-28 09:55:00,42.91,42.94,42.79,42.89,773134.0,35.5079,35.5327,35.4086,35.4914,773134.0
2021-07-28 10:00:00,42.9,43.13,42.88,43.09,1083976.0,35.4996,35.69,35.4831,35.6569,1083976.0
2021-07-28 10:05:00,43.08,43.09,42.83,42.83,615809.0,35.6486,35.6569,35.4417,35.4417,615809.0
2021-07-28 10:10:00,42.84,42.9,42.68,42.9,622873.0,35.45,35.4996,35.3176,35.4996,622873.0
2021-07-28 10:15:00,42.9,42.94,42.8,42.84,377308.0,35.4996,35.5327,35.4169,35.45,377308.0
2021-07-28 10:20:00,42.85,42.91,42.81,42.85,405804.0,35.4583,35.5079,35.4252,35.4583,405804.0
2021-07-28 10:25:00,42.86,42.94,42.85,42.88,357308.0,35.4665,35.5327,35.4583,35.4831,357308.0
2021-07-28 10:30:00,42.88,42.98,42.86,42.97,372894.0,35.4831,35.5658,35.4665,35.5576,372894.0
2021-07-28 10:35:00,42.97,43.04,42.93,42.97,457529.0,35.5576,35.6155,35.5245,35.5576,457529.0
2021-07-28 10:40:00,42.96,43.01,42.89,42.95,326281.0,35.5493,35.5907,35.4914,35.541,326281.0
2021-07-28 10:45:00,42.95,43.03,42.93,43.01,384210.0,35.541,35.6072,35.5245,35.5907,384210.0
2021-07-28 10:50:00,43.0,43.06,42.99,43.02,325602.0,35.5824,35.632,35.5741,35.5989,325602.0
2021-07-28 10:55:00,43.02,43.12,42.99,43.1,478424.0,35.5989,35.6817,35.5741,35.6651,478424.0
2021-07-28 11:00:00,43.1,43.22,43.06,43.14,880153.0,35.6651,35.7644,35.632,35.6982,880153.0
2021-07-28 11:05:00,43.14,43.18,43.1,43.14,424641.0,35.6982,35.7313,35.6651,35.6982,424641.0
2021-07-28 11:10:00,43.14,43.21,43.11,43.21,459127.0,35.6982,35.7562,35.6734,35.7562,459127.0
2021-07-28 11:15:00,43.2,43.3,43.19,43.27,598251.0,35.7479,35.8306,35.7396,35.8058,598251.0
2021-07-28 11:20:00,43.29,43.38,43.26,43.29,782945.0,35.8224,35.8968,35.7975,35.8224,782945.0
2021-07-28 11:25:00,43.28,43.29,43.1,43.11,534249.0,35.8141,35.8224,35.6651,35.6734,534249.0
2021-07-28 11:30:00,43.12,43.17,43.06,43.09,488403.0,35.6817,35.7231,35.632,35.6569,488403.0
2021-07-28 11:35:00,43.09,43.26,43.08,43.26,399678.0,35.6569,35.7975,35.6486,35.7975,399678.0
2021-07-28 11:40:00,43.26,43.42,43.24,43.4,560516.0,35.7975,35.9299,35.781,35.9134,560516.0
2021-07-28 11:45:00,43.4,43.44,43.37,43.39,477810.0,35.9134,35.9465,35.8886,35.9051,477810.0
2021-07-28 11:50:00,43.39,43.41,43.33,43.4,304656.0,35.9051,35.9217,35.8555,35.9134,304656.0
2021-07-28 11:55:00,43.39,43.43,43.36,43.37,329648.0,35.9051,35.9382,35.8803,35.8886,329648.0
2021-07-28 12:00:00,43.37,43.39,43.34,43.38,295953.0,35.8886,35.9051,35.8637,35.8968,295953.0
2021-07-28 12:05:00,43.39,43.4,43.28,43.35,393233.0,35.9051,35.9134,35.8141,35.872,393233.0
2021-07-28 12:10:00,43.34,43.42,43.33,43.4,372713.0,35.8637,35.9299,35.8555,35.9134,372713.0
2021-07-28 12:15:00,43.4,43.45,43.39,43.41,415546.0,35.9134,35.9548,35.9051,35.9217,415546.0
2021-07-28 12:20:00,43.42,43.46,43.4,43.41,345506.0,35.9299,35.963,35.9134,35.9217,345506.0
2021-07-28 12:25:00,43.41,43.55,43.41,43.54,850265.0,35.9217,36.0375,35.9217,36.0292,850265.0
2021-07-28 12:30:00,43.55,43.68,43.51,43.68,748055.0,36.0375,36.1451,36.0044,36.1451,748055.0
2021-07-28 12:35:00,43.68,43.74,43.64,43.73,888570.0,36.1451,36.1947,36.112,36.1865,888570.0
2021-07-28 12:40:00,43.73,43.73,43.6,43.62,725515.0,36.1865,36.1865,36.0789,36.0954,725515.0
2021-07-28 12:45:00,43.61,43.62,43.48,43.54,374110.0,36.0872,36.0954,35.9796,36.0292,374110.0
2021-07-28 12:50:00,43.53,43.63,43.51,43.57,318740.0,36.021,36.1037,36.0044,36.0541,318740.0
2021-07-28 12:55:00,43.58,43.6,43.5,43.6,292751.0,36.0623,36.0789,35.9961,36.0789,292751.0
2021-07-28 13:00:00,43.59,43.66,43.54,43.59,504279.0,36.0706,36.1285,36.0292,36.0706,504279.0
2021-07-28 13:05:00,43.59,43.72,43.58,43.71,429215.0,36.0706,36.1782,36.0623,36.1699,429215.0
2021-07-28 13:10:00,43.72,43.72,43.61,43.67,488312.0,36.1782,36.1782,36.0872,36.1368,488312.0
2021-07-28 13:15:00,43.67,43.74,43.66,43.7,471650.0,36.1368,36.1947,36.1285,36.1616,471650.0
2021-07-28 13:20:00,43.7,43.71,43.66,43.67,252686.0,36.1616,36.1699,36.1285,36.1368,252686.0
2021-07-28 13:25:00,43.66,43.66,43.51,43.54,502555.0,36.1285,36.1285,36.0044,36.0292,502555.0
2021-07-28 13:30:00,43.53,43.6,43.53,43.55,327067.0,36.021,36.0789,36.021,36.0375,327067.0
2021-07-28 13:35:00,43.55,43.61,43.53,43.59,436029.0,36.0375,36.0872,36.021,36.0706,436029.0
2021-07-28 13:40:00,43.59,43.67,43.59,43.66,273149.0,36.0706,36.1368,36.0706,36.1285,273149.0
2021-07-28 13:45:00,43.66,43.71,43.65,43.65,226549.0,36.1285,36.1699,36.1203,36.1203,226549.0
2021-07-28 13:50:00,43.66,43.69,43.64,43.66,235591.0,36.1285,36.1534,36.112,36.1285,235591.0
2021-07-28 13:55:00,43.66,43.67,43.61,43.65,219909.0,36.1285,36.1368,36.0872,36.1203,219909.0
2021-07-28 14:00:00,43.64,43.65,43.43,43.63,517422.0,36.112,36.1203,35.9382,36.1037,517422.0
2021-07-28 14:05:00,43.62,43.63,43.57,43.63,281652.0,36.0954,36.1037,36.0541,36.1037,281652.0
2021-07-28 14:10:00,43.62,43.65,43.56,43.59,327024.0,36.0954,36.1203,36.0458,36.0706,327024.0
2021-07-28 14:15:00,43.6,43.63,43.57,43.59,241637.0,36.0789,36.1037,36.0541,36.0706,241637.0
2021-07-28 14:20:00,43.59,43.6,43.49,43.5,399289.0,36.0706,36.0789,35.9879,35.9961,399289.0
2021-07-28 14:25:00,43.49,43.53,43.45,43.46,256443.0,35.9879,36.021,35.9548,35.963,256443.0
2021-07-28 14:30:00,43.47,43.47,43.41,43.46,349547.0,35.9713,35.9713,35.9217,35.963,349547.0
2021-07-28 14:35:00,43.46,43.52,43.43,43.5,314884.0,35.963,36.0127,35.9382,35.9961,314884.0
2021-07-28 14:40:00,43.5,43.57,43.48,43.54,288726.0,35.9961,36.0541,35.9796,36.0292,288726.0
2021-07-28 14:45:00,43.54,43.6,43.53,43.59,224740.0,36.0292,36.0789,36.021,36.0706,224740.0
2021-07-28 14:50:00,43.59,43.6,43.53,43.57,429752.0,36.0706,36.0789,36.021,36.0541,429752.0
2021-07-28 14:55:00,43.57,43.6,43.56,43.59,216712.0,36.0541,36.0789,36.0458,36.0706,216712.0
2021-07-28 15:00:00,43.59,43.63,43.56,43.59,520446.0,36.0706,36.1037,36.0458,36.0706,520446.0
2021-07-28 15:05:00,43.59,43.66,43.56,43.66,525609.0,36.0706,36.1285,36.0458,36.1285,525609.0
2021-07-28 15:10:00,43.66,43.7,43.64,43.7,561709.0,36.1285,36.1616,36.112,36.1616,561709.0
2021-07-28 15:15:00,43.7,43.71,43.66,43.7,519140.0,36.1616,36.1699,36.1285,36.1616,519140.0
2021-07-28 15:20:00,43.69,43.71,43.66,43.7,295197.0,36.1534,36.1699,36.1285,36.1616,295197.0
2021-07-28 15:25:00,43.7,43.7,43.64,43.66,356530.0,36.1616,36.1616,36.112,36.1285,356530.0
2021-07-28 15:30:00,43.66,43.67,43.6,43.61,408718.0,36.1285,36.1368,36.0789,36.0872,408718.0
2021-07-28 15:35:00,43.61,43.68,43.59,43.65,723308.0,36.0872,36.1451,36.0706,36.1203,723308.0
2021-07-28 15:40:00,43.66,43.68,43.63,43.66,722561.0,36.1285,36.1451,36.1037,36.1285,722561.0
2021-07-28 15:45:00,43.67,43.67,43.63,43.66,785274.0,36.1368,36.1368,36.1037,36.1285,785274.0
2021-07-28 15:50:00,43.66,43.73,43.55,43.57,1940239.0,36.1285,36.1865,36.0375,36.0541,1940239.0
2021-07-28 15:55:00,43.57,43.57,43.44,43.46,2729681.0,36.0541,36.0541,35.9465,35.963,2729681.0
2021-07-29 09:30:00,43.23,43.3,42.86,42.89,1687038.0,36.0987,36.1572,35.7898,35.8148,1687038.0
2021-07-29 09:35:00,42.89,42.99,42.62,42.63,1161882.0,35.8148,35.8983,35.5894,35.5977,1161882.0
2021-07-29 09:40:00,42.63,42.83,42.63,42.81,674322.0,35.5977,35.7647,35.5977,35.748,674322.0
2021-07-29 09:45:00,42.8,42.99,42.79,42.97,637318.0,35.7397,35.8983,35.7313,35.8816,637318.0
2021-07-29 09:50:00,42.97,42.97,42.85,42.9,308982.0,35.8816,35.8816,35.7814,35.8232,308982.0
2021-07-29 09:55:00,42.9,42.93,42.81,42.86,271888.0,35.8232,35.8482,35.748,35.7898,271888.0
2021-07-29 10:00:00,42.86,42.96,42.78,42.89,473876.0,35.7898,35.8733,35.723,35.8148,473876.0
2021-07-29 10:05:00,42.89,43.01,42.88,42.95,421564.0,35.8148,35.915,35.8065,35.8649,421564.0
2021-07-29 10:10:00,42.95,43.01,42.88,42.89,430913.0,35.8649,35.915,35.8065,35.8148,430913.0
2021-07-29 10:15:00,42.89,42.97,42.86,42.87,398554.0,35.8148,35.8816,35.7898,35.7981,398554.0
2021-07-29 10:20:00,42.87,42.87,42.71,42.83,533592.0,35.7981,35.7981,35.6645,35.7647,533592.0
2021-07-29 10:25:00,42.83,42.85,42.77,42.84,317281.0,35.7647,35.7814,35.7146,35.7731,317281.0
2021-07-29 10:30:00,42.83,42.84,42.65,42.69,420334.0,35.7647,35.7731,35.6144,35.6478,420334.0
2021-07-29 10:35:00,42.69,42.72,42.66,42.7,275282.0,35.6478,35.6729,35.6228,35.6562,275282.0
2021-07-29 10:40:00,42.69,42.72,42.64,42.66,501220.0,35.6478,35.6729,35.6061,35.6228,501220.0
2021-07-29 10:45:00,42.66,42.81,42.65,42.78,394283.0,35.6228,35.748,35.6144,35.723,394283.0
2021-07-29 10:50:00,42.78,42.79,42.72,42.73,167171.0,35.723,35.7313,35.6729,35.6812,167171.0
2021-07-29 10:55:00,42.73,42.73,42.66,42.72,246680.0,35.6812,35.6812,35.6228,35.6729,246680.0
2021-07-29 11:00:00,42.72,42.77,42.7,42.76,252196.0,35.6729,35.7146,35.6562,35.7063,252196.0
2021-07-29 11:05:00,42.75,42.76,42.69,42.73,304621.0,35.6979,35.7063,35.6478,35.6812,304621.0
2021-07-29 11:10:00,42.73,42.74,42.68,42.72,278065.0,35.6812,35.6896,35.6395,35.6729,278065.0
2021-07-29 11:15:00,42.72,42.74,42.69,42.7,191337.0,35.6729,35.6896,35.6478,35.6562,191337.0
2021-07-29 11:20:00,42.7,42.75,42.69,42.75,197835.0,35.6562,35.6979,35.6478,35.6979,197835.0
2021-07-29 11:25:00,42.75,42.8,42.72,42.79,203654.0,35.6979,35.7397,35.6729,35.7313,203654.0
2021-07-29 11:30:00,42.79,42.79,42.73,42.77,223787.0,35.7313,35.7313,35.6812,35.7146,223787.0
2021-07-29 11:35:00,42.77,42.83,42.76,42.83,243924.0,35.7146,35.7647,35.7063,35.7647,243924.0
2021-07-29 11:40:00,42.83,42.85,42.8,42.82,280549.0,35.7647,35.7814,35.7397,35.7564,280549.0
2021-07-29 11:45:00,42.83,42.91,42.8,42.91,300048.0,35.7647,35.8315,35.7397,35.8315,300048.0
2021-07-29 11:50:00,42.91,42.91,42.86,42.87,258369.0,35.8315,35.8315,35.7898,35.7981,258369.0
2021-07-29 11:55:00,42.88,42.9,42.85,42.9,195941.0,35.8065,35.8232,35.7814,35.8232,195941.0
2021-07-29 12:00:00,42.9,42.92,42.88,42.9,221963.0,35.8232,35.8399,35.8065,35.8232,221963.0
2021-07-29 12:05:00,42.9,42.9,42.88,42.89,128072.0,35.8232,35.8232,35.8065,35.8148,128072.0
2021-07-29 12:10:00,42.9,42.91,42.88,42.89,112163.0,35.8232,35.8315,35.8065,35.8148,112163.0
2021-07-29 12:15:00,42.89,42.9,42.88,42.89,142853.0,35.8148,35.8232,35.8065,35.8148,142853.0
2021-07-29 12:20:00,42.9,42.91,42.88,42.89,219286.0,35.8232,35.8315,35.8065,35.8148,219286.0
2021-07-29 12:25:00,42.89,42.91,42.88,42.89,110248.0,35.8148,35.8315,35.8065,35.8148,110248.0
2021-07-29 12:30:00,42.9,42.9,42.84,42.86,177997.0,35.8232,35.8232,35.7731,35.7898,177997.0
2021-07-29 12:35:00,42.86,42.89,42.85,42.87,95368.0,35.7898,35.8148,35.7814,35.7981,95368.0
2021-07-29 12:40:00,42.86,42.89,42.85,42.86,89456.0,35.7898,35.8148,35.7814,35.7898,89456.0
2021-07-29 12:45:00,42.86,42.87,42.82,42.82,173912.0,35.7898,35.7981,35.7564,35.7564,173912.0
2021-07-29 12:50:00,42.82,42.83,42.8,42.82,117952.0,35.7564,35.7647,35.7397,35.7564,117952.0
2021-07-29 12:55:00,42.81,42.82,42.76,42.77,169227.0,35.748,35.7564,35.7063,35.7146,169227.0
2021-07-29 13:00:00,42.77,42.83,42.77,42.8,152414.0,35.7146,35.7647,35.7146,35.7397,152414.0
2021-07-29 13:05:00,42.81,42.81,42.78,42.79,92499.0,35.748,35.748,35.723,35.7313,92499.0
2021-07-29 13:10:00,42.79,42.84,42.78,42.79,230836.0,35.7313,35.7731,35.723,35.7313,230836.0
2021-07-29 13:15:00,42.8,42.8,42.75,42.76,170758.0,35.7397,35.7397,35.6979,35.7063,170758.0
2021-07-29 13:20:00,42.76,42.82,42.74,42.82,143019.0,35.7063,35.7564,35.6896,35.7564,143019.0
2021-07-29 13:25:00,42.81,42.83,42.79,42.79,181804.0,35.748,35.7647,35.7313,35.7313,181804.0
2021-07-29 13:30:00,42.79,42.81,42.78,42.79,92203.0,35.7313,35.748,35.723,35.7313,92203.0
2021-07-29 13:35:00,42.78,42.8,42.77,42.77,121873.0,35.723,35.7397,35.7146,35.7146,121873.0
2021-07-29 13:40:00,42.77,42.79,42.76,42.78,85486.0,35.7146,35.7313,35.7063,35.723,85486.0
2021-07-29 13:45:00,42.78,42.8,42.77,42.79,84419.0,35.723,35.7397,35.7146,35.7313,84419.0
2021-07-29 13:50:00,42.79,42.8,42.78,42.8,117080.0,35.7313,35.7397,35.723,35.7397,117080.0
2021-07-29 13:55:00,42.8,42.8,42.77,42.78,165786.0,35.7397,35.7397,35.7146,35.723,165786.0
2021-07-29 14:00:00,42.79,42.8,42.76,42.77,139640.0,35.7313,35.7397,35.7063,35.7146,139640.0
2021-07-29 14:05:00,42.76,42.78,42.75,42.76,88089.0,35.7063,35.723,35.6979,35.7063,88089.0
2021-07-29 14:10:00,42.77,42.79,42.75,42.78,114501.0,35.7146,35.7313,35.6979,35.723,114501.0
2021-07-29 14:15:00,42.77,42.8,42.75,42.76,182396.0,35.7146,35.7397,35.6979,35.7063,182396.0
2021-07-29 14:20:00,42.76,42.77,42.72,42.73,173271.0,35.7063,35.7146,35.6729,35.6812,173271.0
2021-07-29 14:25:00,42.73,42.74,42.71,42.72,90763.0,35.6812,35.6896,35.6645,35.6729,90763.0
2021-07-29 14:30:00,42.73,42.76,42.72,42.76,147852.0,35.6812,35.7063,35.6729,35.7063,147852.0
2021-07-29 14:35:00,42.76,42.78,42.75,42.78,96780.0,35.7063,35.723,35.6979,35.723,96780.0
2021-07-29 14:40:00,42.77,42.79,42.74,42.76,184925.0,35.7146,35.7313,35.6896,35.7063,184925.0
2021-07-29 14:45:00,42.76,42.8,42.75,42.8,166465.0,35.7063,35.7397,35.6979,35.7397,166465.0
2021-07-29 14:50:00,42.8,42.83,42.78,42.79,428302.0,35.7397,35.7647,35.723,35.7313,428302.0
2021-07-29 14:55:00,42.8,42.82,42.79,42.8,166562.0,35.7397,35.7564,35.7313,35.7397,166562.0
2021-07-29 15:00:00,42.8,42.82,42.77,42.79,207656.0,35.7397,35.7564,35.7146,35.7313,207656.0
2021-07-29 15:05:00,42.79,42.8,42.76,42.77,188292.0,35.7313,35.7397,35.7063,35.7146,188292.0
2021-07-29 15:10:00,42.77,42.78,42.76,42.77,164797.0,35.7146,35.723,35.7063,35.7146,164797.0
2021-07-29 15:15:00,42.77,42.78,42.76,42.77,203816.0,35.7146,35.723,35.7063,35.7146,203816.0
2021-07-29 15:20:00,42.77,42.78,42.76,42.76,188291.0,35.7146,35.723,35.7063,35.7063,188291.0
2021-07-29 15:25:00,42.77,42.82,42.75,42.8,426072.0,35.7146,35.7564,35.6979,35.7397,426072.0
2021-07-29 15:30:00,42.81,42.85,42.78,42.84,390317.0,35.748,35.7814,35.723,35.7731,390317.0
2021-07-29 15:35:00,42.84,42.85,42.82,42.83,196276.0,35.7731,35.7814,35.7564,35.7647,196276.0
2021-07-29 15:40:00,42.83,42.84,42.81,42.83,247331.0,35.7647,35.7731,35.748,35.7647,247331.0
2021-07-29 15:45:00,42.83,42.83,42.76,42.77,410134.0,35.7647,35.7647,35.7063,35.7146,410134.0
2021-07-29 15:50:00,42.77,42.8,42.75,42.77,567272.0,35.7146,35.7397,35.6979,35.7146,567272.0
2021-07-29 15:55:00,42.77,42.82,42.76,42.8,921687.0,35.7146,35.7564,35.7063,35.7397,921687.0
2021-07-30 09:30:00,42.88,43.1,42.84,43.04,1001643.0,35.8065,35.9902,35.7731,35.9401,1001643.0
2021-07-30 09:35:00,43.04,43.19,43.03,43.17,453316.0,35.9401,36.0653,35.9317,36.0486,453316.0
2021-07-30 09:40:00,43.18,43.18,42.98,43.02,340756.0,36.057,36.057,35.89,35.9234,340756.0
2021-07-30 09:45:00,43.02,43.07,42.93,42.95,300784.0,35.9234,35.9651,35.8482,35.8649,300784.0
2021-07-30 09:50:00,42.94,43.03,42.92,43.03,292033.0,35.8566,35.9317,35.8399,35.9317,292033.0
2021-07-30 09:55:00,43.02,43.07,43.0,43.01,237888.0,35.9234,35.9651,35.9067,35.915,237888.0
2021-07-30 10:00:00,43.02,43.02,42.82,42.86,394617.0,35.9234,35.9234,35.7564,35.7898,394617.0
2021-07-30 10:05:00,42.86,42.92,42.84,42.88,218854.0,35.7898,35.8399,35.7731,35.8065,218854.0
2021-07-30 10:10:00,42.87,42.92,42.86,42.9,156703.0,35.7981,35.8399,35.7898,35.8232,156703.0
2021-07-30 10:15:00,42.9,42.92,42.81,42.83,221585.0,35.8232,35.8399,35.748,35.7647,221585.0
2021-07-30 10:20:00,42.83,42.87,42.8,42.85,206749.0,35.7647,35.7981,35.7397,35.7814,206749.0
2021-07-30 10:25:00,42.84,42.84,42.74,42.75,280028.0,35.7731,35.7731,35.6896,35.6979,280028.0
2021-07-30 10:30:00,42.75,42.82,42.74,42.79,306084.0,35.6979,35.7564,35.6896,35.7313,306084.0
2021-07-30 10:35:00,42.79,42.88,42.79,42.86,252075.0,35.7313,35.8065,35.7313,35.7898,252075.0
2021-07-30 10:40:00,42.86,42.92,42.85,42.89,389030.0,35.7898,35.8399,35.7814,35.8148,389030.0
2021-07-30 10:45:00,42.89,42.93,42.87,42.88,193978.0,35.8148,35.8482,35.7981,35.8065,193978.0
2021-07-30 10:50:00,42.88,42.93,42.87,42.91,175196.0,35.8065,35.8482,35.7981,35.8315,175196.0
2021-07-30 10:55:00,42.92,42.92,42.88,42.89,130714.0,35.8399,35.8399,35.8065,35.8148,130714.0
2021-07-30 11:00:00,42.89,42.9,42.83,42.85,121899.0,35.8148,35.8232,35.7647,35.7814,121899.0
2021-07-30 11:05:00,42.84,42.92,42.83,42.91,143138.0,35.7731,35.8399,35.7647,35.8315,143138.0
2021-07-30 11:10:00,42.92,42.96,42.91,42.96,131669.0,35.8399,35.8733,35.8315,35.8733,131669.0
2021-07-30 11:15:00,42.96,42.96,42.89,42.91,260265.0,35.8733,35.8733,35.8148,35.8315,260265.0
2021-07-30 11:20:00,42.91,42.95,42.9,42.91,140435.0,35.8315,35.8649,35.8232,35.8315,140435.0
2021-07-30 11:25:00,42.91,42.92,42.85,42.85,145069.0,35.8315,35.8399,35.7814,35.7814,145069.0
2021-07-30 11:30:00,42.85,42.86,42.79,42.79,151572.0,35.7814,35.7898,35.7313,35.7313,151572.0
2021-07-30 11:35:00,42.8,42.84,42.79,42.83,100799.0,35.7397,35.7731,35.7313,35.7647,100799.0
2021-07-30 11:40:00,42.83,42.85,42.8,42.82,128105.0,35.7647,35.7814,35.7397,35.7564,128105.0
2021-07-30 11:45:00,42.81,42.85,42.81,42.83,106583.0,35.748,35.7814,35.748,35.7647,106583.0
2021-07-30 11:50:00,42.83,42.84,42.81,42.81,72609.0,35.7647,35.7731,35.748,35.748,72609.0
2021-07-30 11:55:00,42.82,42.86,42.81,42.83,107924.0,35.7564,35.7898,35.748,35.7647,107924.0
2021-07-30 12:00:00,42.83,42.88,42.82,42.86,90861.0,35.7647,35.8065,35.7564,35.7898,90861.0
2021-07-30 12:05:00,42.86,42.86,42.84,42.84,82600.0,35.7898,35.7898,35.7731,35.7731,82600.0
2021-07-30 12:10:00,42.84,42.91,42.84,42.88,155846.0,35.7731,35.8315,35.7731,35.8065,155846.0
2021-07-30 12:15:00,42.87,42.89,42.86,42.86,86280.0,35.7981,35.8148,35.7898,35.7898,86280.0
2021-07-30 12:20:00,42.86,42.88,42.85,42.86,108661.0,35.7898,35.8065,35.7814,35.7898,108661.0
2021-07-30 12:25:00,42.87,42.87,42.8,42.8,414354.0,35.7981,35.7981,35.7397,35.7397,414354.0
2021-07-30 12:30:00,42.8,42.82,42.79,42.82,142175.0,35.7397,35.7564,35.7313,35.7564,142175.0
2021-07-30 12:35:00,42.82,42.88,42.81,42.87,140046.0,35.7564,35.8065,35.748,35.7981,140046.0
2021-07-30 12:40:00,42.88,42.91,42.86,42.87,225106.0,35.8065,35.8315,35.7898,35.7981,225106.0
2021-07-30 12:45:00,42.88,42.91,42.88,42.89,149409.0,35.8065,35.8315,35.8065,35.8148,149409.0
2021-07-30 12:50:00,42.9,42.93,42.89,42.91,183982.0,35.8232,35.8482,35.8148,35.8315,183982.0
2021-07-30 12:55:00,42.91,42.94,42.9,42.94,173012.0,35.8315,35.8566,35.8232,35.8566,173012.0
2021-07-30 13:00:00,42.94,42.97,42.92,42.95,334027.0,35.8566,35.8816,35.8399,35.8649,334027.0
2021-07-30 13:05:00,42.95,42.95,42.91,42.91,130436.0,35.8649,35.8649,35.8315,35.8315,130436.0
2021-07-30 13:10:00,42.91,42.92,42.9,42.91,96947.0,35.8315,35.8399,35.8232,35.8315,96947.0
2021-07-30 13:15:00,42.91,42.94,42.91,42.91,104644.0,35.8315,35.8566,35.8315,35.8315,104644.0
2021-07-30 13:20:00,42.91,42.94,42.9,42.91,107008.0,35.8315,35.8566,35.8232,35.8315,107008.0
2021-07-30 13:25:00,42.91,42.92,42.88,42.89,82686.0,35.8315,35.8399,35.8065,35.8148,82686.0
2021-07-30 13:30:00,42.88,42.9,42.85,42.87,75884.0,35.8065,35.8232,35.7814,35.7981,75884.0
2021-07-30 13:35:00,42.87,42.88,42.84,42.86,95212.0,35.7981,35.8065,35.7731,35.7898,95212.0
2021-07-30 13:40:00,42.86,42.88,42.83,42.86,117075.0,35.7898,35.8065,35.7647,35.7898,117075.0
2021-07-30 13:45:00,42.86,42.87,42.83,42.87,108890.0,35.7898,35.7981,35.7647,35.7981,108890.0
2021-07-30 13:50:00,42.87,42.87,42.84,42.85,107653.0,35.7981,35.7981,35.7731,35.7814,107653.0
2021-07-30 13:55:00,42.85,42.89,42.84,42.88,83156.0,35.7814,35.8148,35.7731,35.8065,83156.0
2021-07-30 14:00:00,42.87,42.9,42.85,42.89,131072.0,35.7981,35.8232,35.7814,35.8148,131072.0
2021-07-30 14:05:00,42.88,42.88,42.84,42.84,106283.0,35.8065,35.8065,35.7731,35.7731,106283.0
2021-07-30 14:10:00,42.84,42.87,42.84,42.86,96462.0,35.7731,35.7981,35.7731,35.7898,96462.0
2021-07-30 14:15:00,42.86,42.86,42.81,42.83,142182.0,35.7898,35.7898,35.748,35.7647,142182.0
2021-07-30 14:20:00,42.83,42.84,42.8,42.81,103568.0,35.7647,35.7731,35.7397,35.748,103568.0
2021-07-30 14:25:00,42.8,42.82,42.75,42.8,300188.0,35.7397,35.7564,35.6979,35.7397,300188.0
2021-07-30 14:30:00,42.79,42.89,42.71,42.76,635030.0,35.7313,35.8148,35.6645,35.7063,635030.0
2021-07-30 14:35:00,42.76,42.77,42.72,42.74,272686.0,35.7063,35.7146,35.6729,35.6896,272686.0
2021-07-30 14:40:00,42.75,42.78,42.73,42.77,92192.0,35.6979,35.723,35.6812,35.7146,92192.0
2021-07-30 14:45:00,42.77,42.79,42.76,42.78,158920.0,35.7146,35.7313,35.7063,35.723,158920.0
2021-07-30 14:50:00,42.78,42.82,42.78,42.82,123213.0,35.723,35.7564,35.723,35.7564,123213.0
2021-07-30 14:55:00,42.81,42.83,42.78,42.8,124125.0,35.748,35.7647,35.723,35.7397,124125.0
2021-07-30 15:00:00,42.8,42.85,42.79,42.84,143253.0,35.7397,35.7814,35.7313,35.7731,143253.0
2021-07-30 15:05:00,42.84,42.86,42.83,42.85,121719.0,35.7731,35.7898,35.7647,35.7814,121719.0
2021-07-30 15:10:00,42.84,42.85,42.81,42.83,188601.0,35.7731,35.7814,35.748,35.7647,188601.0
2021-07-30 15:15:00,42.83,42.84,42.8,42.82,167684.0,35.7647,35.7731,35.7397,35.7564,167684.0
2021-07-30 15:20:00,42.83,42.83,42.78,42.79,133049.0,35.7647,35.7647,35.723,35.7313,133049.0
2021-07-30 15:25:00,42.78,42.81,42.75,42.76,225914.0,35.723,35.748,35.6979,35.7063,225914.0
2021-07-30 15:30:00,42.76,42.78,42.75,42.76,164016.0,35.7063,35.723,35.6979,35.7063,164016.0
2021-07-30 15:35:00,42.76,42.76,42.72,42.76,217566.0,35.7063,35.7063,35.6729,35.7063,217566.0
2021-07-30 15:40:00,42.76,42.77,42.71,42.71,244554.0,35.7063,35.7146,35.6645,35.6645,244554.0
2021-07-30 15:45:00,42.72,42.74,42.69,42.73,326423.0,35.6729,35.6896,35.6478,35.6812,326423.0
2021-07-30 15:50:00,42.73,42.76,42.69,42.73,489366.0,35.6812,35.7063,35.6478,35.6812,489366.0
2021-07-30 15:55:00,42.73,42.84,42.72,42.81,2132880.0,35.6812,35.7731,35.6729,35.748,2132880.0
2021-08-02 09:30:00,43.3,43.68,43.25,43.58,2338544.0,36.1572,36.4745,36.1154,36.391,2338544.0
2021-08-02 09:35:00,43.57,43.68,43.41,43.65,1318988.0,36.3827,36.4745,36.2491,36.4495,1318988.0
2021-08-02 09:40:00,43.65,43.8,43.44,43.48,1390271.0,36.4495,36.5747,36.2741,36.3075,1390271.0
2021-08-02 09:45:00,43.48,43.68,43.41,43.68,1033446.0,36.3075,36.4745,36.2491,36.4745,1033446.0
2021-08-02 09:50:00,43.68,43.74,43.64,43.65,1075058.0,36.4745,36.5246,36.4411,36.4495,1075058.0
2021-08-02 09:55:00,43.65,43.78,43.64,43.68,985993.0,36.4495,36.558,36.4411,36.4745,985993.0
2021-08-02 10:00:00,43.68,43.72,43.54,43.57,1042912.0,36.4745,36.5079,36.3576,36.3827,1042912.0
2021-08-02 10:05:00,43.58,43.7,43.57,43.65,408785.0,36.391,36.4912,36.3827,36.4495,408785.0
2021-08-02 10:10:00,43.66,43.69,43.59,43.63,419715.0,36.4578,36.4829,36.3994,36.4328,419715.0
2021-08-02 10:15:00,43.63,43.74,43.62,43.73,764052.0,36.4328,36.5246,36.4244,36.5163,764052.0
2021-08-02 10:20:00,43.73,43.78,43.67,43.75,533752.0,36.5163,36.558,36.4662,36.533,533752.0
2021-08-02 10:25:00,43.75,43.81,43.72,43.72,525036.0,36.533,36.5831,36.5079,36.5079,525036.0
2021-08-02 10:30:00,43.73,43.86,43.73,43.84,406087.0,36.5163,36.6248,36.5163,36.6081,406087.0
2021-08-02 10:35:00,43.84,43.91,43.83,43.91,733151.0,36.6081,36.6666,36.5998,36.6666,733151.0
2021-08-02 10:40:00,43.91,43.94,43.85,43.93,498998.0,36.6666,36.6916,36.6165,36.6833,498998.0
2021-08-02 10:45:00,43.93,43.97,43.87,43.97,405392.0,36.6833,36.7167,36.6332,36.7167,405392.0
2021-08-02 10:50:00,43.96,44.0,43.95,43.97,453395.0,36.7083,36.7417,36.7,36.7167,453395.0
2021-08-02 10:55:00,43.97,44.0,43.92,43.93,475181.0,36.7167,36.7417,36.6749,36.6833,475181.0
2021-08-02 11:00:00,43.93,44.0,43.92,43.99,423804.0,36.6833,36.7417,36.6749,36.7334,423804.0
2021-08-02 11:05:00,43.98,44.04,43.89,43.91,1026423.0,36.725,36.7751,36.6499,36.6666,1026423.0
2021-08-02 11:10:00,43.91,43.98,43.83,43.84,358726.0,36.6666,36.725,36.5998,36.6081,358726.0
2021-08-02 11:15:00,43.83,43.91,43.83,43.91,214581.0,36.5998,36.6666,36.5998,36.6666,214581.0
2021-08-02 11:20:00,43.91,43.97,43.89,43.97,259425.0,36.6666,36.7167,36.6499,36.7167,259425.0
2021-08-02 11:25:00,43.97,44.0,43.94,43.95,274163.0,36.7167,36.7417,36.6916,36.7,274163.0
2021-08-02 11:30:00,43.95,43.99,43.94,43.94,279932.0,36.7,36.7334,36.6916,36.6916,279932.0
2021-08-02 11:35:00,43.94,43.98,43.89,43.93,378923.0,36.6916,36.725,36.6499,36.6833,378923.0
2021-08-02 11:40:00,43.93,43.94,43.88,43.93,217737.0,36.6833,36.6916,36.6415,36.6833,217737.0
2021-08-02 11:45:00,43.93,43.96,43.91,43.96,132604.0,36.6833,36.7083,36.6666,36.7083,132604.0
2021-08-02 11:50:00,43.96,43.97,43.91,43.94,268424.0,36.7083,36.7167,36.6666,36.6916,268424.0
2021-08-02 11:55:00,43.94,43.97,43.92,43.93,217566.0,36.6916,36.7167,36.6749,36.6833,217566.0
2021-08-02 12:00:00,43.93,43.94,43.88,43.9,244081.0,36.6833,36.6916,36.6415,36.6582,244081.0
2021-08-02 12:05:00,43.91,44.04,43.88,44.02,623327.0,36.6666,36.7751,36.6415,36.7584,623327.0
2021-08-02 12:10:00,44.02,44.07,44.0,44.04,432934.0,36.7584,36.8002,36.7417,36.7751,432934.0
2021-08-02 12:15:00,44.04,44.04,43.92,43.92,351183.0,36.7751,36.7751,36.6749,36.6749,351183.0
2021-08-02 12:20:00,43.93,43.94,43.88,43.93,334341.0,36.6833,36.6916,36.6415,36.6833,334341.0
2021-08-02 12:25:00,43.94,43.96,43.91,43.93,157271.0,36.6916,36.7083,36.6666,36.6833,157271.0
2021-08-02 12:30:00,43.94,44.02,43.93,44.01,172580.0,36.6916,36.7584,36.6833,36.7501,172580.0
2021-08-02 12:35:00,44.01,44.08,44.0,44.05,317364.0,36.7501,36.8085,36.7417,36.7835,317364.0
2021-08-02 12:40:00,44.05,44.13,44.05,44.1,430435.0,36.7835,36.8503,36.7835,36.8252,430435.0
2021-08-02 12:45:00,44.11,44.11,44.01,44.05,238168.0,36.8336,36.8336,36.7501,36.7835,238168.0
2021-08-02 12:50:00,44.05,44.06,44.0,44.02,247289.0,36.7835,36.7918,36.7417,36.7584,247289.0
2021-08-02 12:55:00,44.02,44.03,43.99,44.02,305916.0,36.7584,36.7668,36.7334,36.7584,305916.0
2021-08-02 13:00:00,44.02,44.07,44.01,44.06,181058.0,36.7584,36.8002,36.7501,36.7918,181058.0
2021-08-02 13:05:00,44.06,44.1,44.04,44.09,218557.0,36.7918,36.8252,36.7751,36.8169,218557.0
2021-08-02 13:10:00,44.1,44.11,44.08,44.11,175151.0,36.8252,36.8336,36.8085,36.8336,175151.0
2021-08-02 13:15:00,44.1,44.12,44.03,44.07,190315.0,36.8252,36.8419,36.7668,36.8002,190315.0
2021-08-02 13:20:00,44.07,44.1,44.06,44.09,171922.0,36.8002,36.8252,36.7918,36.8169,171922.0
2021-08-02 13:25:00,44.09,44.12,44.08,44.12,132584.0,36.8169,36.8419,36.8085,36.8419,132584.0
2021-08-02 13:30:00,44.11,44.14,44.08,44.08,204178.0,36.8336,36.8586,36.8085,36.8085,204178.0
2021-08-02 13:35:00,44.09,44.09,44.02,44.05,135397.0,36.8169,36.8169,36.7584,36.7835,135397.0
2021-08-02 13:40:00,44.04,44.06,44.03,44.04,139184.0,36.7751,36.7918,36.7668,36.7751,139184.0
2021-08-02 13:45:00,44.04,44.05,43.94,43.95,289158.0,36.7751,36.7835,36.6916,36.7,289158.0
2021-08-02 13:50:00,43.96,44.02,43.95,44.02,146381.0,36.7083,36.7584,36.7,36.7584,146381.0
2021-08-02 13:55:00,44.02,44.03,44.0,44.03,140004.0,36.7584,36.7668,36.7417,36.7668,140004.0
2021-08-02 14:00:00,44.03,44.05,43.99,44.01,268678.0,36.7668,36.7835,36.7334,36.7501,268678.0
2021-08-02 14:05:00,44.01,44.04,43.97,43.99,219925.0,36.7501,36.7751,36.7167,36.7334,219925.0
2021-08-02 14:10:00,43.99,44.03,43.98,44.01,260980.0,36.7334,36.7668,36.725,36.7501,260980.0
2021-08-02 14:15:00,44.02,44.02,43.96,43.99,217853.0,36.7584,36.7584,36.7083,36.7334,217853.0
2021-08-02 14:20:00,43.99,43.99,43.95,43.97,147421.0,36.7334,36.7334,36.7,36.7167,147421.0
2021-08-02 14:25:00,43.97,43.98,43.89,43.9,362152.0,36.7167,36.725,36.6499,36.6582,362152.0
2021-08-02 14:30:00,43.9,43.92,43.87,43.9,431928.0,36.6582,36.6749,36.6332,36.6582,431928.0
2021-08-02 14:35:00,43.9,43.93,43.89,43.9,216605.0,36.6582,36.6833,36.6499,36.6582,216605.0
2021-08-02 14:40:00,43.9,43.9,43.84,43.86,420838.0,36.6582,36.6582,36.6081,36.6248,420838.0
2021-08-02 14:45:00,43.86,43.9,43.84,43.88,461788.0,36.6248,36.6582,36.6081,36.6415,461788.0
2021-08-02 14:50:00,43.89,43.92,43.88,43.9,589208.0,36.6499,36.6749,36.6415,36.6582,589208.0
2021-08-02 14:55:00,43.9,43.9,43.85,43.89,224179.0,36.6582,36.6582,36.6165,36.6499,224179.0
2021-08-02 15:00:00,43.89,43.92,43.87,43.91,132758.0,36.6499,36.6749,36.6332,36.6666,132758.0
2021-08-02 15:05:00,43.91,43.96,43.9,43.91,275482.0,36.6666,36.7083,36.6582,36.6666,275482.0
2021-08-02 15:10:00,43.91,43.97,43.91,43.97,201870.0,36.6666,36.7167,36.6666,36.7167,201870.0
2021-08-02 15:15:00,43.97,43.98,43.95,43.96,275633.0,36.7167,36.725,36.7,36.7083,275633.0
2021-08-02 15:20:00,43.97,43.98,43.94,43.96,350887.0,36.7167,36.725,36.6916,36.7083,350887.0
2021-08-02 15:25:00,43.96,43.98,43.93,43.97,268265.0,36.7083,36.725,36.6833,36.7167,268265.0
2021-08-02 15:30:00,43.97,43.97,43.91,43.94,577774.0,36.7167,36.7167,36.6666,36.6916,577774.0
2021-08-02 15:35:00,43.94,43.96,43.92,43.95,417937.0,36.6916,36.7083,36.6749,36.7,417937.0
2021-08-02 15:40:00,43.95,43.98,43.94,43.97,478138.0,36.7,36.725,36.6916,36.7167,478138.0
2021-08-02 15:45:00,43.96,44.02,43.95,43.96,790535.0,36.7083,36.7584,36.7,36.7083,790535.0
2021-08-02 15:50:00,43.96,44.02,43.96,44.02,807513.0,36.7083,36.7584,36.7083,36.7584,807513.0
2021-08-02 15:55:00,44.02,44.02,43.92,43.96,2085924.0,36.7584,36.7584,36.6749,36.7083,2085924.0
2021-08-03 09:30:00,44.17,44.31,44.07,44.29,1496218.0,36.8837,37.0006,36.8002,36.9839,1496218.0
2021-08-03 09:35:00,44.3,44.67,44.29,44.57,1427315.0,36.9922,37.3012,36.9839,37.2177,1427315.0
2021-08-03 09:40:00,44.57,44.61,44.42,44.52,701521.0,37.2177,37.2511,37.0924,37.1759,701521.0
2021-08-03 09:45:00,44.52,44.54,44.17,44.23,593465.0,37.1759,37.1926,36.8837,36.9338,593465.0
2021-08-03 09:50:00,44.22,44.48,44.19,44.48,759635.0,36.9254,37.1425,36.9004,37.1425,759635.0
2021-08-03 09:55:00,44.48,44.48,44.34,44.39,240453.0,37.1425,37.1425,37.0256,37.0674,240453.0
2021-08-03 10:00:00,44.4,44.5,44.39,44.47,313514.0,37.0757,37.1592,37.0674,37.1342,313514.0
2021-08-03 10:05:00,44.47,44.56,44.41,44.53,440488.0,37.1342,37.2094,37.0841,37.1843,440488.0
2021-08-03 10:10:00,44.54,44.56,44.46,44.55,379948.0,37.1926,37.2094,37.1258,37.201,379948.0
2021-08-03 10:15:00,44.55,44.64,44.51,44.64,430663.0,37.201,37.2762,37.1676,37.2762,430663.0
2021-08-03 10:20:00,44.63,44.65,44.54,44.62,414531.0,37.2678,37.2845,37.1926,37.2595,414531.0
2021-08-03 10:25:00,44.62,44.64,44.53,44.55,312313.0,37.2595,37.2762,37.1843,37.201,312313.0
2021-08-03 10:30:00,44.55,44.63,44.49,44.62,447864.0,37.201,37.2678,37.1509,37.2595,447864.0
2021-08-03 10:35:00,44.63,44.77,44.62,44.74,711242.0,37.2678,37.3847,37.2595,37.3597,711242.0
2021-08-03 10:40:00,44.75,44.8,44.73,44.79,481934.0,37.368,37.4098,37.3513,37.4014,481934.0
2021-08-03 10:45:00,44.79,44.89,44.78,44.83,927937.0,37.4014,37.4849,37.3931,37.4348,927937.0
2021-08-03 10:50:00,44.82,44.91,44.77,44.9,668942.0,37.4265,37.5016,37.3847,37.4933,668942.0
2021-08-03 10:55:00,44.9,44.96,44.87,44.96,695234.0,37.4933,37.5434,37.4682,37.5434,695234.0
2021-08-03 11:00:00,44.96,45.0,44.88,44.91,671257.0,37.5434,37.5768,37.4766,37.5016,671257.0
2021-08-03 11:05:00,44.91,44.98,44.9,44.9,376264.0,37.5016,37.5601,37.4933,37.4933,376264.0
2021-08-03 11:10:00,44.9,44.9,44.8,44.8,333518.0,37.4933,37.4933,37.4098,37.4098,333518.0
2021-08-03 11:15:00,44.8,44.82,44.73,44.74,279156.0,37.4098,37.4265,37.3513,37.3597,279156.0
2021-08-03 11:20:00,44.74,44.75,44.66,44.67,302472.0,37.3597,37.368,37.2929,37.3012,302472.0
2021-08-03 11:25:00,44.67,44.73,44.66,44.72,293912.0,37.3012,37.3513,37.2929,37.343,293912.0
2021-08-03 11:30:00,44.71,44.76,44.71,44.75,222561.0,37.3346,37.3764,37.3346,37.368,222561.0
2021-08-03 11:35:00,44.74,44.79,44.7,44.71,284290.0,37.3597,37.4014,37.3263,37.3346,284290.0
2021-08-03 11:40:00,44.71,44.85,44.68,44.83,898969.0,37.3346,37.4515,37.3096,37.4348,898969.0
2021-08-03 11:45:00,44.82,44.89,44.8,44.8,333241.0,37.4265,37.4849,37.4098,37.4098,333241.0
2021-08-03 11:50:00,44.8,44.97,44.8,44.96,394851.0,37.4098,37.5517,37.4098,37.5434,394851.0
2021-08-03 11:55:00,44.96,45.05,44.95,45.01,1088249.0,37.5434,37.6185,37.535,37.5851,1088249.0
2021-08-03 12:00:00,45.02,45.07,44.97,45.01,523413.0,37.5935,37.6352,37.5517,37.5851,523413.0
2021-08-03 12:05:00,45.02,45.07,45.0,45.03,531138.0,37.5935,37.6352,37.5768,37.6018,531138.0
2021-08-03 12:10:00,45.03,45.1,45.02,45.09,435572.0,37.6018,37.6603,37.5935,37.6519,435572.0
2021-08-03 12:15:00,45.09,45.09,44.97,44.97,369182.0,37.6519,37.6519,37.5517,37.5517,369182.0
2021-08-03 12:20:00,44.98,44.99,44.92,44.98,248737.0,37.5601,37.5684,37.51,37.5601,248737.0
2021-08-03 12:25:00,44.98,45.01,44.95,44.99,179568.0,37.5601,37.5851,37.535,37.5684,179568.0
2021-08-03 12:30:00,44.99,45.06,44.98,45.06,323690.0,37.5684,37.6269,37.5601,37.6269,323690.0
2021-08-03 12:35:00,45.05,45.07,45.0,45.05,267100.0,37.6185,37.6352,37.5768,37.6185,267100.0
2021-08-03 12:40:00,45.05,45.11,45.04,45.08,278890.0,37.6185,37.6686,37.6102,37.6436,278890.0
2021-08-03 12:45:00,45.08,45.15,45.06,45.09,608637.0,37.6436,37.702,37.6269,37.6519,608637.0
2021-08-03 12:50:00,45.1,45.11,45.01,45.01,401417.0,37.6603,37.6686,37.5851,37.5851,401417.0
2021-08-03 12:55:00,45.02,45.02,44.96,44.99,224605.0,37.5935,37.5935,37.5434,37.5684,224605.0
2021-08-03 13:00:00,44.98,45.03,44.98,44.99,232142.0,37.5601,37.6018,37.5601,37.5684,232142.0
2021-08-03 13:05:00,45.0,45.0,44.97,44.99,119984.0,37.5768,37.5768,37.5517,37.5684,119984.0
2021-08-03 13:10:00,45.0,45.02,44.99,45.02,161455.0,37.5768,37.5935,37.5684,37.5935,161455.0
2021-08-03 13:15:00,45.02,45.03,45.01,45.01,99682.0,37.5935,37.6018,37.5851,37.5851,99682.0
2021-08-03 13:20:00,45.01,45.03,44.97,44.98,160271.0,37.5851,37.6018,37.5517,37.5601,160271.0
2021-08-03 13:25:00,44.97,45.01,44.97,45.0,148016.0,37.5517,37.5851,37.5517,37.5768,148016.0
2021-08-03 13:30:00,44.98,44.99,44.97,44.98,107788.0,37.5601,37.5684,37.5517,37.5601,107788.0
2021-08-03 13:35:00,44.98,45.03,44.96,45.01,236994.0,37.5601,37.6018,37.5434,37.5851,236994.0
2021-08-03 13:40:00,45.02,45.03,44.99,45.01,175897.0,37.5935,37.6018,37.5684,37.5851,175897.0
2021-08-03 13:45:00,45.01,45.02,45.0,45.01,114533.0,37.5851,37.5935,37.5768,37.5851,114533.0
2021-08-03 13:50:00,45.01,45.01,44.96,44.97,159846.0,37.5851,37.5851,37.5434,37.5517,159846.0
2021-08-03 13:55:00,44.97,44.98,44.93,44.97,189111.0,37.5517,37.5601,37.5183,37.5517,189111.0
2021-08-03 14:00:00,44.96,45.02,44.96,45.0,252106.0,37.5434,37.5935,37.5434,37.5768,252106.0
2021-08-03 14:05:00,45.0,45.06,44.99,45.02,538776.0,37.5768,37.6269,37.5684,37.5935,538776.0
2021-08-03 14:10:00,45.02,45.09,45.01,45.09,250477.0,37.5935,37.6519,37.5851,37.6519,250477.0
2021-08-03 14:15:00,45.09,45.14,45.08,45.1,312973.0,37.6519,37.6937,37.6436,37.6603,312973.0
2021-08-03 14:20:00,45.11,45.14,45.09,45.14,236993.0,37.6686,37.6937,37.6519,37.6937,236993.0
2021-08-03 14:25:00,45.14,45.18,45.11,45.15,431916.0,37.6937,37.7271,37.6686,37.702,431916.0
2021-08-03 14:30:00,45.15,45.15,45.1,45.12,244832.0,37.702,37.702,37.6603,37.677,244832.0
2021-08-03 14:35:00,45.13,45.18,45.11,45.18,246769.0,37.6853,37.7271,37.6686,37.7271,246769.0
2021-08-03 14:40:00,45.18,45.19,45.12,45.13,400210.0,37.7271,37.7354,37.677,37.6853,400210.0
2021-08-03 14:45:00,45.12,45.19,45.12,45.19,275353.0,37.677,37.7354,37.677,37.7354,275353.0
2021-08-03 14:50:00,45.19,45.25,45.17,45.24,449804.0,37.7354,37.7855,37.7187,37.7772,449804.0
2021-08-03 14:55:00,45.25,45.28,45.21,45.23,491215.0,37.7855,37.8106,37.7521,37.7688,491215.0
2021-08-03 15:00:00,45.22,45.3,45.22,45.26,399563.0,37.7605,37.8273,37.7605,37.7939,399563.0
2021-08-03 15:05:00,45.26,45.29,45.25,45.29,336568.0,37.7939,37.8189,37.7855,37.8189,336568.0
2021-08-03 15:10:00,45.29,45.32,45.27,45.29,423912.0,37.8189,37.844,37.8022,37.8189,423912.0
2021-08-03 15:15:00,45.29,45.3,45.24,45.3,354494.0,37.8189,37.8273,37.7772,37.8273,354494.0
2021-08-03 15:20:00,45.3,45.34,45.29,45.34,318521.0,37.8273,37.8607,37.8189,37.8607,318521.0
2021-08-03 15:25:00,45.34,45.35,45.31,45.33,464681.0,37.8607,37.869,37.8356,37.8523,464681.0
2021-08-03 15:30:00,45.34,45.35,45.33,45.34,387576.0,37.8607,37.869,37.8523,37.8607,387576.0
2021-08-03 15:35:00,45.35,45.48,45.34,45.46,1054819.0,37.869,37.9776,37.8607,37.9609,1054819.0
2021-08-03 15:40:00,45.46,45.51,45.39,45.42,1176687.0,37.9609,38.0026,37.9024,37.9275,1176687.0
2021-08-03 15:45:00,45.41,45.52,45.41,45.48,934269.0,37.9191,38.011,37.9191,37.9776,934269.0
2021-08-03 15:50:00,45.49,45.52,45.44,45.51,1529020.0,37.9859,38.011,37.9442,38.0026,1529020.0
2021-08-03 15:55:00,45.51,45.86,45.5,45.72,4622199.0,38.0026,38.2949,37.9943,38.178,4622199.0
2021-08-04 09:30:00,45.21,45.59,45.03,45.36,3193254.0,37.7521,38.0694,37.6018,37.8774,3193254.0
2021-08-04 09:35:00,45.34,45.53,45.31,45.34,1288427.0,37.8607,38.0193,37.8356,37.8607,1288427.0
2021-08-04 09:40:00,45.35,45.36,45.14,45.29,1100268.0,37.869,37.8774,37.6937,37.8189,1100268.0
2021-08-04 09:45:00,45.29,45.62,45.25,45.59,938963.0,37.8189,38.0945,37.7855,38.0694,938963.0
2021-08-04 09:50:00,45.6,45.6,45.42,45.45,714515.0,38.0778,38.0778,37.9275,37.9525,714515.0
2021-08-04 09:55:00,45.45,45.48,45.27,45.31,890222.0,37.9525,37.9776,37.8022,37.8356,890222.0
2021-08-04 10:00:00,45.3,45.34,45.15,45.18,700345.0,37.8273,37.8607,37.702,37.7271,700345.0
2021-08-04 10:05:00,45.18,45.25,45.06,45.08,911758.0,37.7271,37.7855,37.6269,37.6436,911758.0
2021-08-04 10:10:00,45.09,45.2,45.01,45.16,611561.0,37.6519,37.7438,37.5851,37.7104,611561.0
2021-08-04 10:15:00,45.16,45.24,45.12,45.14,511584.0,37.7104,37.7772,37.677,37.6937,511584.0
2021-08-04 10:20:00,45.14,45.2,45.09,45.16,655980.0,37.6937,37.7438,37.6519,37.7104,655980.0
2021-08-04 10:25:00,45.16,45.17,45.07,45.11,555998.0,37.7104,37.7187,37.6352,37.6686,555998.0
2021-08-04 10:30:00,45.11,45.15,45.05,45.06,525662.0,37.6686,37.702,37.6185,37.6269,525662.0
2021-08-04 10:35:00,45.06,45.12,45.05,45.09,342484.0,37.6269,37.677,37.6185,37.6519,342484.0
2021-08-04 10:40:00,45.09,45.26,45.08,45.22,510105.0,37.6519,37.7939,37.6436,37.7605,510105.0
2021-08-04 10:45:00,45.22,45.28,45.14,45.16,498412.0,37.7605,37.8106,37.6937,37.7104,498412.0
2021-08-04 10:50:00,45.16,45.18,45.09,45.11,287158.0,37.7104,37.7271,37.6519,37.6686,287158.0
2021-08-04 10:55:00,45.11,45.15,45.08,45.13,398041.0,37.6686,37.702,37.6436,37.6853,398041.0
2021-08-04 11:00:00,45.13,45.19,45.05,45.13,477246.0,37.6853,37.7354,37.6185,37.6853,477246.0
2021-08-04 11:05:00,45.13,45.17,45.09,45.15,223919.0,37.6853,37.7187,37.6519,37.702,223919.0
2021-08-04 11:10:00,45.15,45.18,45.13,45.16,158883.0,37.702,37.7271,37.6853,37.7104,158883.0
2021-08-04 11:15:00,45.17,45.24,45.16,45.21,245657.0,37.7187,37.7772,37.7104,37.7521,245657.0
2021-08-04 11:20:00,45.21,45.21,45.16,45.21,259441.0,37.7521,37.7521,37.7104,37.7521,259441.0
2021-08-04 11:25:00,45.21,45.21,45.15,45.16,245665.0,37.7521,37.7521,37.702,37.7104,245665.0
2021-08-04 11:30:00,45.16,45.24,45.15,45.23,254147.0,37.7104,37.7772,37.702,37.7688,254147.0
2021-08-04 11:35:00,45.23,45.33,45.22,45.32,492038.0,37.7688,37.8523,37.7605,37.844,492038.0
2021-08-04 11:40:00,45.32,45.41,45.29,45.38,584196.0,37.844,37.9191,37.8189,37.8941,584196.0
2021-08-04 11:45:00,45.37,45.5,45.36,45.45,578661.0,37.8857,37.9943,37.8774,37.9525,578661.0
2021-08-04 11:50:00,45.45,45.45,45.36,45.4,246010.0,37.9525,37.9525,37.8774,37.9108,246010.0
2021-08-04 11:55:00,45.4,45.52,45.39,45.51,393975.0,37.9108,38.011,37.9024,38.0026,393975.0
2021-08-04 12:00:00,45.51,45.56,45.48,45.55,331208.0,38.0026,38.0444,37.9776,38.036,331208.0
2021-08-04 12:05:00,45.54,45.62,45.52,45.58,368740.0,38.0277,38.0945,38.011,38.0611,368740.0
2021-08-04 12:10:00,45.59,45.6,45.55,45.57,272546.0,38.0694,38.0778,38.036,38.0527,272546.0
2021-08-04 12:15:00,45.56,45.59,45.52,45.56,274953.0,38.0444,38.0694,38.011,38.0444,274953.0
2021-08-04 12:20:00,45.55,45.56,45.52,45.55,241179.0,38.036,38.0444,38.011,38.036,241179.0
2021-08-04 12:25:00,45.54,45.64,45.54,45.64,349342.0,38.0277,38.1112,38.0277,38.1112,349342.0
2021-08-04 12:30:00,45.64,45.69,45.61,45.62,367945.0,38.1112,38.1529,38.0861,38.0945,367945.0
2021-08-04 12:35:00,45.61,45.66,45.58,45.66,470953.0,38.0861,38.1279,38.0611,38.1279,470953.0
2021-08-04 12:40:00,45.66,45.68,45.6,45.62,305763.0,38.1279,38.1446,38.0778,38.0945,305763.0
2021-08-04 12:45:00,45.63,45.69,45.62,45.68,222856.0,38.1028,38.1529,38.0945,38.1446,222856.0
2021-08-04 12:50:00,45.68,45.73,45.66,45.7,510952.0,38.1446,38.1863,38.1279,38.1613,510952.0
2021-08-04 12:55:00,45.7,45.7,45.62,45.64,350481.0,38.1613,38.1613,38.0945,38.1112,350481.0
2021-08-04 13:00:00,45.64,45.71,45.62,45.69,464869.0,38.1112,38.1696,38.0945,38.1529,464869.0
2021-08-04 13:05:00,45.68,45.8,45.67,45.77,613012.0,38.1446,38.2448,38.1362,38.2197,613012.0
2021-08-04 13:10:00,45.77,45.78,45.7,45.73,232459.0,38.2197,38.2281,38.1613,38.1863,232459.0
2021-08-04 13:15:00,45.73,45.74,45.6,45.63,478786.0,38.1863,38.1947,38.0778,38.1028,478786.0
2021-08-04 13:20:00,45.63,45.64,45.58,45.63,306714.0,38.1028,38.1112,38.0611,38.1028,306714.0
2021-08-04 13:25:00,45.63,45.63,45.56,45.62,614300.0,38.1028,38.1028,38.0444,38.0945,614300.0
2021-08-04 13:30:00,45.62,45.64,45.6,45.62,166773.0,38.0945,38.1112,38.0778,38.0945,166773.0
2021-08-04 13:35:00,45.62,45.65,45.61,45.61,118635.0,38.0945,38.1195,38.0861,38.0861,118635.0
2021-08-04 13:40:00,45.62,45.63,45.52,45.55,306640.0,38.0945,38.1028,38.011,38.036,306640.0
2021-08-04 13:45:00,45.55,45.6,45.53,45.58,174678.0,38.036,38.0778,38.0193,38.0611,174678.0
2021-08-04 13:50:00,45.58,45.6,45.53,45.57,161453.0,38.0611,38.0778,38.0193,38.0527,161453.0
2021-08-04 13:55:00,45.56,45.57,45.52,45.52,190325.0,38.0444,38.0527,38.011,38.011,190325.0
2021-08-04 14:00:00,45.53,45.68,45.52,45.68,345661.0,38.0193,38.1446,38.011,38.1446,345661.0
2021-08-04 14:05:00,45.68,45.76,45.67,45.69,380649.0,38.1446,38.2114,38.1362,38.1529,380649.0
2021-08-04 14:10:00,45.69,45.69,45.63,45.65,205127.0,38.1529,38.1529,38.1028,38.1195,205127.0
2021-08-04 14:15:00,45.65,45.7,45.63,45.68,169992.0,38.1195,38.1613,38.1028,38.1446,169992.0
2021-08-04 14:20:00,45.69,45.7,45.66,45.68,154657.0,38.1529,38.1613,38.1279,38.1446,154657.0
2021-08-04 14:25:00,45.68,45.68,45.62,45.65,188163.0,38.1446,38.1446,38.0945,38.1195,188163.0
2021-08-04 14:30:00,45.65,45.67,45.63,45.66,277433.0,38.1195,38.1362,38.1028,38.1279,277433.0
2021-08-04 14:35:00,45.66,45.69,45.64,45.66,262718.0,38.1279,38.1529,38.1112,38.1279,262718.0
2021-08-04 14:40:00,45.66,45.68,45.62,45.64,249599.0,38.1279,38.1446,38.0945,38.1112,249599.0
2021-08-04 14:45:00,45.65,45.68,45.61,45.64,268871.0,38.1195,38.1446,38.0861,38.1112,268871.0
2021-08-04 14:50:00,45.65,45.65,45.55,45.56,355267.0,38.1195,38.1195,38.036,38.0444,355267.0
2021-08-04 14:55:00,45.56,45.56,45.51,45.53,312102.0,38.0444,38.0444,38.0026,38.0193,312102.0
2021-08-04 15:00:00,45.53,45.56,45.52,45.55,180292.0,38.0193,38.0444,38.011,38.036,180292.0
2021-08-04 15:05:00,45.54,45.55,45.39,45.4,453501.0,38.0277,38.036,37.9024,37.9108,453501.0
2021-08-04 15:10:00,45.4,45.43,45.3,45.34,508312.0,37.9108,37.9358,37.8273,37.8607,508312.0
2021-08-04 15:15:00,45.34,45.35,45.27,45.34,402670.0,37.8607,37.869,37.8022,37.8607,402670.0
2021-08-04 15:20:00,45.35,45.42,45.34,45.4,211410.0,37.869,37.9275,37.8607,37.9108,211410.0
2021-08-04 15:25:00,45.4,45.41,45.35,45.37,247328.0,37.9108,37.9191,37.869,37.8857,247328.0
2021-08-04 15:30:00,45.36,45.44,45.36,45.42,302128.0,37.8774,37.9442,37.8774,37.9275,302128.0
2021-08-04 15:35:00,45.41,45.42,45.37,45.38,303948.0,37.9191,37.9275,37.8857,37.8941,303948.0
2021-08-04 15:40:00,45.38,45.41,45.35,45.4,282209.0,37.8941,37.9191,37.869,37.9108,282209.0
2021-08-04 15:45:00,45.4,45.4,45.35,45.35,336904.0,37.9108,37.9108,37.869,37.869,336904.0
2021-08-04 15:50:00,45.36,45.38,45.27,45.29,918776.0,37.8774,37.8941,37.8022,37.8189,918776.0
2021-08-04 15:55:00,45.28,45.29,45.17,45.19,2424697.0,37.8106,37.8189,37.7187,37.7354,2424697.0
2021-08-05 09:30:00,45.01,45.14,44.82,45.06,1433263.0,37.5851,37.6937,37.4265,37.6269,1433263.0
2021-08-05 09:35:00,45.07,45.11,44.87,45.04,515456.0,37.6352,37.6686,37.4682,37.6102,515456.0
2021-08-05 09:40:00,45.04,45.08,44.89,45.01,380843.0,37.6102,37.6436,37.4849,37.5851,380843.0
2021-08-05 09:45:00,45.02,45.09,44.85,44.86,454695.0,37.5935,37.6519,37.4515,37.4599,454695.0
2021-08-05 09:50:00,44.87,44.92,44.81,44.9,470005.0,37.4682,37.51,37.4181,37.4933,470005.0
2021-08-05 09:55:00,44.9,44.97,44.87,44.97,231179.0,37.4933,37.5517,37.4682,37.5517,231179.0
2021-08-05 10:00:00,44.96,45.03,44.92,44.95,307068.0,37.5434,37.6018,37.51,37.535,307068.0
2021-08-05 10:05:00,44.95,44.98,44.82,44.86,340035.0,37.535,37.5601,37.4265,37.4599,340035.0
2021-08-05 10:10:00,44.86,44.96,44.85,44.96,307113.0,37.4599,37.5434,37.4515,37.5434,307113.0
2021-08-05 10:15:00,44.96,45.09,44.95,45.05,367296.0,37.5434,37.6519,37.535,37.6185,367296.0
2021-08-05 10:20:00,45.06,45.06,45.0,45.02,212228.0,37.6269,37.6269,37.5768,37.5935,212228.0
2021-08-05 10:25:00,45.02,45.03,44.88,44.9,249661.0,37.5935,37.6018,37.4766,37.4933,249661.0
2021-08-05 10:30:00,44.9,44.94,44.85,44.89,296347.0,37.4933,37.5267,37.4515,37.4849,296347.0
2021-08-05 10:35:00,44.88,44.99,44.82,44.82,323973.0,37.4766,37.5684,37.4265,37.4265,323973.0
2021-08-05 10:40:00,44.83,44.88,44.8,44.8,403553.0,37.4348,37.4766,37.4098,37.4098,403553.0
2021-08-05 10:45:00,44.8,44.88,44.7,44.84,812167.0,37.4098,37.4766,37.3263,37.4432,812167.0
2021-08-05 10:50:00,44.83,44.89,44.78,44.83,355285.0,37.4348,37.4849,37.3931,37.4348,355285.0
2021-08-05 10:55:00,44.83,44.91,44.82,44.9,393375.0,37.4348,37.5016,37.4265,37.4933,393375.0
2021-08-05 11:00:00,44.9,44.95,44.86,44.87,256362.0,37.4933,37.535,37.4599,37.4682,256362.0
2021-08-05 11:05:00,44.86,44.92,44.84,44.84,214194.0,37.4599,37.51,37.4432,37.4432,214194.0
2021-08-05 11:10:00,44.84,44.85,44.79,44.8,199707.0,37.4432,37.4515,37.4014,37.4098,199707.0
2021-08-05 11:15:00,44.8,44.8,44.73,44.77,400074.0,37.4098,37.4098,37.3513,37.3847,400074.0
2021-08-05 11:20:00,44.78,44.84,44.76,44.83,246158.0,37.3931,37.4432,37.3764,37.4348,246158.0
2021-08-05 11:25:00,44.83,44.85,44.79,44.82,211465.0,37.4348,37.4515,37.4014,37.4265,211465.0
2021-08-05 11:30:00,44.82,44.84,44.8,44.82,158823.0,37.4265,37.4432,37.4098,37.4265,158823.0
2021-08-05 11:35:00,44.82,44.87,44.81,44.86,147648.0,37.4265,37.4682,37.4181,37.4599,147648.0
2021-08-05 11:40:00,44.86,44.91,44.84,44.91,150219.0,37.4599,37.5016,37.4432,37.5016,150219.0
2021-08-05 11:45:00,44.91,44.95,44.9,44.94,174055.0,37.5016,37.535,37.4933,37.5267,174055.0
2021-08-05 11:50:00,44.94,44.96,44.9,44.92,174092.0,37.5267,37.5434,37.4933,37.51,174092.0
2021-08-05 11:55:00,44.92,44.95,44.91,44.93,115124.0,37.51,37.535,37.5016,37.5183,115124.0
2021-08-05 12:00:00,44.92,44.93,44.88,44.91,148121.0,37.51,37.5183,37.4766,37.5016,148121.0
2021-08-05 12:05:00,44.91,44.93,44.9,44.91,67016.0,37.5016,37.5183,37.4933,37.5016,67016.0
2021-08-05 12:10:00,44.91,44.92,44.89,44.9,101668.0,37.5016,37.51,37.4849,37.4933,101668.0
2021-08-05 12:15:00,44.91,44.91,44.87,44.88,152764.0,37.5016,37.5016,37.4682,37.4766,152764.0
2021-08-05 12:20:00,44.89,44.93,44.87,44.91,165782.0,37.4849,37.5183,37.4682,37.5016,165782.0
2021-08-05 12:25:00,44.91,44.93,44.9,44.93,99282.0,37.5016,37.5183,37.4933,37.5183,99282.0
2021-08-05 12:30:00,44.93,44.95,44.92,44.93,104208.0,37.5183,37.535,37.51,37.5183,104208.0
2021-08-05 12:35:00,44.93,44.94,44.89,44.91,160189.0,37.5183,37.5267,37.4849,37.5016,160189.0
2021-08-05 12:40:00,44.91,44.92,44.87,44.88,163861.0,37.5016,37.51,37.4682,37.4766,163861.0
2021-08-05 12:45:00,44.89,44.9,44.86,44.88,134346.0,37.4849,37.4933,37.4599,37.4766,134346.0
2021-08-05 12:50:00,44.87,44.9,44.86,44.89,88220.0,37.4682,37.4933,37.4599,37.4849,88220.0
2021-08-05 12:55:00,44.89,44.93,44.87,44.93,207940.0,37.4849,37.5183,37.4682,37.5183,207940.0
2021-08-05 13:00:00,44.92,44.96,44.91,44.93,101022.0,37.51,37.5434,37.5016,37.5183,101022.0
2021-08-05 13:05:00,44.93,44.96,44.92,44.95,128208.0,37.5183,37.5434,37.51,37.535,128208.0
2021-08-05 13:10:00,44.95,45.0,44.95,44.99,164225.0,37.535,37.5768,37.535,37.5684,164225.0
2021-08-05 13:15:00,45.0,45.0,44.98,44.99,82214.0,37.5768,37.5768,37.5601,37.5684,82214.0
2021-08-05 13:20:00,44.99,45.0,44.97,44.98,89785.0,37.5684,37.5768,37.5517,37.5601,89785.0
2021-08-05 13:25:00,44.98,44.98,44.96,44.97,88876.0,37.5601,37.5601,37.5434,37.5517,88876.0
2021-08-05 13:30:00,44.97,44.99,44.96,44.99,102545.0,37.5517,37.5684,37.5434,37.5684,102545.0
2021-08-05 13:35:00,44.99,44.99,44.95,44.96,90528.0,37.5684,37.5684,37.535,37.5434,90528.0
2021-08-05 13:40:00,44.96,44.96,44.93,44.95,62556.0,37.5434,37.5434,37.5183,37.535,62556.0
2021-08-05 13:45:00,44.95,44.98,44.94,44.98,105616.0,37.535,37.5601,37.5267,37.5601,105616.0
2021-08-05 13:50:00,44.97,44.99,44.95,44.95,159879.0,37.5517,37.5684,37.535,37.535,159879.0
2021-08-05 13:55:00,44.96,44.97,44.95,44.97,99750.0,37.5434,37.5517,37.535,37.5517,99750.0
2021-08-05 14:00:00,44.97,44.98,44.95,44.95,87391.0,37.5517,37.5601,37.535,37.535,87391.0
2021-08-05 14:05:00,44.95,44.96,44.92,44.93,100664.0,37.535,37.5434,37.51,37.5183,100664.0
2021-08-05 14:10:00,44.93,44.94,44.91,44.93,126335.0,37.5183,37.5267,37.5016,37.5183,126335.0
2021-08-05 14:15:00,44.93,44.94,44.9,44.91,120887.0,37.5183,37.5267,37.4933,37.5016,120887.0
2021-08-05 14:20:00,44.91,44.92,44.89,44.9,94183.0,37.5016,37.51,37.4849,37.4933,94183.0
2021-08-05 14:25:00,44.9,44.94,44.89,44.92,165353.0,37.4933,37.5267,37.4849,37.51,165353.0
2021-08-05 14:30:00,44.92,44.96,44.91,44.95,124901.0,37.51,37.5434,37.5016,37.535,124901.0
2021-08-05 14:35:00,44.95,44.97,44.92,44.97,144675.0,37.535,37.5517,37.51,37.5517,144675.0
2021-08-05 14:40:00,44.97,44.98,44.96,44.98,109887.0,37.5517,37.5601,37.5434,37.5601,109887.0
2021-08-05 14:45:00,44.97,44.99,44.96,44.97,121609.0,37.5517,37.5684,37.5434,37.5517,121609.0
2021-08-05 14:50:00,44.98,44.98,44.95,44.96,99310.0,37.5601,37.5601,37.535,37.5434,99310.0
2021-08-05 14:55:00,44.95,44.99,44.95,44.98,126364.0,37.535,37.5684,37.535,37.5601,126364.0
2021-08-05 15:00:00,44.98,45.0,44.98,44.99,95524.0,37.5601,37.5768,37.5601,37.5684,95524.0
2021-08-05 15:05:00,44.99,45.0,44.98,44.98,110658.0,37.5684,37.5768,37.5601,37.5601,110658.0
2021-08-05 15:10:00,44.98,45.0,44.97,45.0,106173.0,37.5601,37.5768,37.5517,37.5768,106173.0
2021-08-05 15:15:00,45.0,45.0,44.98,44.98,107858.0,37.5768,37.5768,37.5601,37.5601,107858.0
2021-08-05 15:20:00,44.98,44.99,44.96,44.97,150849.0,37.5601,37.5684,37.5434,37.5517,150849.0
2021-08-05 15:25:00,44.97,44.98,44.95,44.96,103506.0,37.5517,37.5601,37.535,37.5434,103506.0
2021-08-05 15:30:00,44.96,44.98,44.95,44.98,162360.0,37.5434,37.5601,37.535,37.5601,162360.0
2021-08-05 15:35:00,44.98,45.03,44.97,45.02,391492.0,37.5601,37.6018,37.5517,37.5935,391492.0
2021-08-05 15:40:00,45.02,45.05,45.01,45.05,205547.0,37.5935,37.6185,37.5851,37.6185,205547.0
2021-08-05 15:45:00,45.05,45.05,45.02,45.04,311969.0,37.6185,37.6185,37.5935,37.6102,311969.0
2021-08-05 15:50:00,45.04,45.07,45.03,45.06,317129.0,37.6102,37.6352,37.6018,37.6269,317129.0
2021-08-05 15:55:00,45.07,45.09,45.03,45.05,991088.0,37.6352,37.6519,37.6018,37.6185,991088.0
2021-08-06 09:30:00,45.09,45.31,44.74,44.94,903867.0,37.6519,37.8356,37.3597,37.5267,903867.0
2021-08-06 09:35:00,44.94,45.05,44.93,45.05,415954.0,37.5267,37.6185,37.5183,37.6185,415954.0
2021-08-06 09:40:00,45.05,45.05,44.89,44.92,317439.0,37.6185,37.6185,37.4849,37.51,317439.0
2021-08-06 09:45:00,44.93,44.96,44.75,44.83,508816.0,37.5183,37.5434,37.368,37.4348,508816.0
2021-08-06 09:50:00,44.83,44.93,44.8,44.89,266095.0,37.4348,37.5183,37.4098,37.4849,266095.0
2021-08-06 09:55:00,44.89,44.9,44.71,44.73,350082.0,37.4849,37.4933,37.3346,37.3513,350082.0
2021-08-06 10:00:00,44.74,44.76,44.63,44.69,325887.0,37.3597,37.3764,37.2678,37.3179,325887.0
2021-08-06 10:05:00,44.69,44.77,44.68,44.75,329694.0,37.3179,37.3847,37.3096,37.368,329694.0
2021-08-06 10:10:00,44.74,44.78,44.69,44.72,266676.0,37.3597,37.3931,37.3179,37.343,266676.0
2021-08-06 10:15:00,44.72,44.82,44.69,44.82,222538.0,37.343,37.4265,37.3179,37.4265,222538.0
2021-08-06 10:20:00,44.81,44.84,44.74,44.74,230169.0,37.4181,37.4432,37.3597,37.3597,230169.0
2021-08-06 10:25:00,44.74,44.76,44.7,44.71,271732.0,37.3597,37.3764,37.3263,37.3346,271732.0
2021-08-06 10:30:00,44.71,44.75,44.66,44.72,282333.0,37.3346,37.368,37.2929,37.343,282333.0
2021-08-06 10:35:00,44.71,44.79,44.7,44.78,174308.0,37.3346,37.4014,37.3263,37.3931,174308.0
2021-08-06 10:40:00,44.77,44.8,44.75,44.76,176586.0,37.3847,37.4098,37.368,37.3764,176586.0
2021-08-06 10:45:00,44.76,44.79,44.75,44.78,196954.0,37.3764,37.4014,37.368,37.3931,196954.0
2021-08-06 10:50:00,44.77,44.83,44.75,44.77,295667.0,37.3847,37.4348,37.368,37.3847,295667.0
2021-08-06 10:55:00,44.77,44.8,44.75,44.78,301840.0,37.3847,37.4098,37.368,37.3931,301840.0
2021-08-06 11:00:00,44.78,44.78,44.73,44.75,268590.0,37.3931,37.3931,37.3513,37.368,268590.0
2021-08-06 11:05:00,44.75,44.81,44.72,44.8,439104.0,37.368,37.4181,37.343,37.4098,439104.0
2021-08-06 11:10:00,44.8,44.8,44.74,44.75,236611.0,37.4098,37.4098,37.3597,37.368,236611.0
2021-08-06 11:15:00,44.75,44.76,44.7,44.72,168789.0,37.368,37.3764,37.3263,37.343,168789.0
2021-08-06 11:20:00,44.72,44.74,44.7,44.71,144349.0,37.343,37.3597,37.3263,37.3346,144349.0
2021-08-06 11:25:00,44.7,44.72,44.63,44.65,294887.0,37.3263,37.343,37.2678,37.2845,294887.0
2021-08-06 11:30:00,44.64,44.69,44.64,44.69,265758.0,37.2762,37.3179,37.2762,37.3179,265758.0
2021-08-06 11:35:00,44.68,44.71,44.66,44.69,254433.0,37.3096,37.3346,37.2929,37.3179,254433.0
2021-08-06 11:40:00,44.7,44.75,44.68,44.74,223843.0,37.3263,37.368,37.3096,37.3597,223843.0
2021-08-06 11:45:00,44.74,44.83,44.74,44.82,245503.0,37.3597,37.4348,37.3597,37.4265,245503.0
2021-08-06 11:50:00,44.82,44.88,44.81,44.85,183809.0,37.4265,37.4766,37.4181,37.4515,183809.0
2021-08-06 11:55:00,44.86,44.86,44.82,44.84,91026.0,37.4599,37.4599,37.4265,37.4432,91026.0
2021-08-06 12:00:00,44.84,44.85,44.82,44.84,85701.0,37.4432,37.4515,37.4265,37.4432,85701.0
2021-08-06 12:05:00,44.85,44.85,44.79,44.83,122249.0,37.4515,37.4515,37.4014,37.4348,122249.0
2021-08-06 12:10:00,44.83,44.84,44.79,44.82,100009.0,37.4348,37.4432,37.4014,37.4265,100009.0
2021-08-06 12:15:00,44.82,44.83,44.8,44.83,83167.0,37.4265,37.4348,37.4098,37.4348,83167.0
2021-08-06 12:20:00,44.82,44.83,44.78,44.82,120667.0,37.4265,37.4348,37.3931,37.4265,120667.0
2021-08-06 12:25:00,44.82,44.83,44.78,44.79,86739.0,37.4265,37.4348,37.3931,37.4014,86739.0
2021-08-06 12:30:00,44.8,44.83,44.79,44.82,74171.0,37.4098,37.4348,37.4014,37.4265,74171.0
2021-08-06 12:35:00,44.82,44.84,44.81,44.83,85548.0,37.4265,37.4432,37.4181,37.4348,85548.0
2021-08-06 12:40:00,44.83,44.84,44.8,44.82,74024.0,37.4348,37.4432,37.4098,37.4265,74024.0
2021-08-06 12:45:00,44.82,44.85,44.81,44.83,99734.0,37.4265,37.4515,37.4181,37.4348,99734.0
2021-08-06 12:50:00,44.82,44.85,44.81,44.83,79510.0,37.4265,37.4515,37.4181,37.4348,79510.0
2021-08-06 12:55:00,44.83,44.88,44.82,44.88,86728.0,37.4348,37.4766,37.4265,37.4766,86728.0
2021-08-06 13:00:00,44.87,44.94,44.87,44.93,183696.0,37.4682,37.5267,37.4682,37.5183,183696.0
2021-08-06 13:05:00,44.92,45.0,44.92,44.99,182235.0,37.51,37.5768,37.51,37.5684,182235.0
2021-08-06 13:10:00,44.99,45.0,44.92,44.94,131748.0,37.5684,37.5768,37.51,37.5267,131748.0
2021-08-06 13:15:00,44.93,44.94,44.91,44.93,43966.0,37.5183,37.5267,37.5016,37.5183,43966.0
2021-08-06 13:20:00,44.93,44.97,44.91,44.96,135751.0,37.5183,37.5517,37.5016,37.5434,135751.0
2021-08-06 13:25:00,44.95,44.99,44.94,44.99,116532.0,37.535,37.5684,37.5267,37.5684,116532.0
2021-08-06 13:30:00,44.98,45.01,44.98,45.0,292487.0,37.5601,37.5851,37.5601,37.5768,292487.0
2021-08-06 13:35:00,45.0,45.0,44.97,44.98,96787.0,37.5768,37.5768,37.5517,37.5601,96787.0
2021-08-06 13:40:00,44.98,45.0,44.96,45.0,134967.0,37.5601,37.5768,37.5434,37.5768,134967.0
2021-08-06 13:45:00,44.99,45.0,44.96,44.96,81542.0,37.5684,37.5768,37.5434,37.5434,81542.0
2021-08-06 13:50:00,44.96,44.96,44.91,44.93,87187.0,37.5434,37.5434,37.5016,37.5183,87187.0
2021-08-06 13:55:00,44.93,44.95,44.9,44.93,134306.0,37.5183,37.535,37.4933,37.5183,134306.0
2021-08-06 14:00:00,44.93,44.93,44.9,44.91,89276.0,37.5183,37.5183,37.4933,37.5016,89276.0
2021-08-06 14:05:00,44.91,44.94,44.9,44.94,65483.0,37.5016,37.5267,37.4933,37.5267,65483.0
2021-08-06 14:10:00,44.94,44.94,44.9,44.93,90170.0,37.5267,37.5267,37.4933,37.5183,90170.0
2021-08-06 14:15:00,44.92,44.94,44.91,44.92,144114.0,37.51,37.5267,37.5016,37.51,144114.0
2021-08-06 14:20:00,44.92,44.93,44.9,44.91,100629.0,37.51,37.5183,37.4933,37.5016,100629.0
2021-08-06 14:25:00,44.91,44.93,44.91,44.93,85082.0,37.5016,37.5183,37.5016,37.5183,85082.0
2021-08-06 14:30:00,44.93,45.03,44.93,44.99,332325.0,37.5183,37.6018,37.5183,37.5684,332325.0
2021-08-06 14:35:00,45.0,45.06,44.99,45.05,266604.0,37.5768,37.6269,37.5684,37.6185,266604.0
2021-08-06 14:40:00,45.05,45.1,45.05,45.1,250393.0,37.6185,37.6603,37.6185,37.6603,250393.0
2021-08-06 14:45:00,45.1,45.12,45.04,45.04,263346.0,37.6603,37.677,37.6102,37.6102,263346.0
2021-08-06 14:50:00,45.04,45.05,45.0,45.01,199128.0,37.6102,37.6185,37.5768,37.5851,199128.0
2021-08-06 14:55:00,45.01,45.02,44.97,44.98,148529.0,37.5851,37.5935,37.5517,37.5601,148529.0
2021-08-06 15:00:00,44.98,44.98,44.94,44.97,204448.0,37.5601,37.5601,37.5267,37.5517,204448.0
2021-08-06 15:05:00,44.97,44.98,44.95,44.97,100158.0,37.5517,37.5601,37.535,37.5517,100158.0
2021-08-06 15:10:00,44.97,45.01,44.96,45.01,132434.0,37.5517,37.5851,37.5434,37.5851,132434.0
2021-08-06 15:15:00,45.01,45.02,44.98,44.98,160185.0,37.5851,37.5935,37.5601,37.5601,160185.0
2021-08-06 15:20:00,44.99,45.02,44.99,45.0,216296.0,37.5684,37.5935,37.5684,37.5768,216296.0
2021-08-06 15:25:00,45.0,45.0,44.98,44.98,105745.0,37.5768,37.5768,37.5601,37.5601,105745.0
2021-08-06 15:30:00,44.98,45.01,44.97,45.01,244534.0,37.5601,37.5851,37.5517,37.5851,244534.0
2021-08-06 15:35:00,45.0,45.01,44.99,45.0,165934.0,37.5768,37.5851,37.5684,37.5768,165934.0
2021-08-06 15:40:00,45.0,45.0,44.97,45.0,259140.0,37.5768,37.5768,37.5517,37.5768,259140.0
2021-08-06 15:45:00,44.99,45.04,44.99,45.04,318632.0,37.5684,37.6102,37.5684,37.6102,318632.0
2021-08-06 15:50:00,45.04,45.04,44.99,45.03,590561.0,37.6102,37.6102,37.5684,37.6018,590561.0
2021-08-06 15:55:00,45.03,45.08,45.0,45.06,923101.0,37.6018,37.6436,37.5768,37.6269,923101.0
2021-08-09 09:30:00,45.11,45.53,45.11,45.41,968147.0,37.6686,38.0193,37.6686,37.9191,968147.0
2021-08-09 09:35:00,45.42,45.57,45.37,45.54,543006.0,37.9275,38.0527,37.8857,38.0277,543006.0
2021-08-09 09:40:00,45.53,45.57,45.37,45.38,416373.0,38.0193,38.0527,37.8857,37.8941,416373.0
2021-08-09 09:45:00,45.37,45.46,45.34,45.46,362999.0,37.8857,37.9609,37.8607,37.9609,362999.0
2021-08-09 09:50:00,45.46,45.48,45.36,45.39,308649.0,37.9609,37.9776,37.8774,37.9024,308649.0
2021-08-09 09:55:00,45.4,45.4,45.22,45.25,268738.0,37.9108,37.9108,37.7605,37.7855,268738.0
2021-08-09 10:00:00,45.26,45.32,45.19,45.3,332568.0,37.7939,37.844,37.7354,37.8273,332568.0
2021-08-09 10:05:00,45.3,45.36,45.29,45.32,274205.0,37.8273,37.8774,37.8189,37.844,274205.0
2021-08-09 10:10:00,45.32,45.32,45.24,45.28,231023.0,37.844,37.844,37.7772,37.8106,231023.0
2021-08-09 10:15:00,45.28,45.36,45.27,45.34,292881.0,37.8106,37.8774,37.8022,37.8607,292881.0
2021-08-09 10:20:00,45.34,45.34,45.25,45.28,148213.0,37.8607,37.8607,37.7855,37.8106,148213.0
2021-08-09 10:25:00,45.28,45.33,45.25,45.33,189097.0,37.8106,37.8523,37.7855,37.8523,189097.0
2021-08-09 10:30:00,45.33,45.41,45.32,45.39,403388.0,37.8523,37.9191,37.844,37.9024,403388.0
2021-08-09 10:35:00,45.39,45.46,45.38,45.43,378715.0,37.9024,37.9609,37.8941,37.9358,378715.0
2021-08-09 10:40:00,45.43,45.46,45.39,45.44,204383.0,37.9358,37.9609,37.9024,37.9442,204383.0
2021-08-09 10:45:00,45.44,45.51,45.43,45.51,363959.0,37.9442,38.0026,37.9358,38.0026,363959.0
2021-08-09 10:50:00,45.5,45.58,45.48,45.52,547853.0,37.9943,38.0611,37.9776,38.011,547853.0
2021-08-09 10:55:00,45.53,45.54,45.47,45.51,420077.0,38.0193,38.0277,37.9692,38.0026,420077.0
2021-08-09 11:00:00,45.51,45.51,45.46,45.51,223531.0,38.0026,38.0026,37.9609,38.0026,223531.0
2021-08-09 11:05:00,45.51,45.58,45.5,45.57,225154.0,38.0026,38.0611,37.9943,38.0527,225154.0
2021-08-09 11:10:00,45.57,45.62,45.57,45.61,276891.0,38.0527,38.0945,38.0527,38.0861,276891.0
2021-08-09 11:15:00,45.61,45.65,45.59,45.64,360730.0,38.0861,38.1195,38.0694,38.1112,360730.0
2021-08-09 11:20:00,45.64,45.65,45.6,45.62,204424.0,38.1112,38.1195,38.0778,38.0945,204424.0
2021-08-09 11:25:00,45.62,45.65,45.59,45.64,229002.0,38.0945,38.1195,38.0694,38.1112,229002.0
2021-08-09 11:30:00,45.64,45.65,45.55,45.56,413033.0,38.1112,38.1195,38.036,38.0444,413033.0
2021-08-09 11:35:00,45.55,45.57,45.48,45.52,315898.0,38.036,38.0527,37.9776,38.011,315898.0
2021-08-09 11:40:00,45.53,45.54,45.5,45.51,171541.0,38.0193,38.0277,37.9943,38.0026,171541.0
2021-08-09 11:45:00,45.51,45.55,45.49,45.55,144443.0,38.0026,38.036,37.9859,38.036,144443.0
2021-08-09 11:50:00,45.55,45.57,45.52,45.53,147204.0,38.036,38.0527,38.011,38.0193,147204.0
2021-08-09 11:55:00,45.53,45.55,45.51,45.52,118134.0,38.0193,38.036,38.0026,38.011,118134.0
2021-08-09 12:00:00,45.53,45.54,45.47,45.48,165985.0,38.0193,38.0277,37.9692,37.9776,165985.0
2021-08-09 12:05:00,45.48,45.5,45.42,45.42,173932.0,37.9776,37.9943,37.9275,37.9275,173932.0
2021-08-09 12:10:00,45.43,45.44,45.39,45.39,151026.0,37.9358,37.9442,37.9024,37.9024,151026.0
2021-08-09 12:15:00,45.4,45.46,45.38,45.43,148050.0,37.9108,37.9609,37.8941,37.9358,148050.0
2021-08-09 12:20:00,45.44,45.46,45.42,45.43,185255.0,37.9442,37.9609,37.9275,37.9358,185255.0
2021-08-09 12:25:00,45.43,45.51,45.43,45.51,199337.0,37.9358,38.0026,37.9358,38.0026,199337.0
2021-08-09 12:30:00,45.51,45.52,45.48,45.51,154675.0,38.0026,38.011,37.9776,38.0026,154675.0
2021-08-09 12:35:00,45.51,45.52,45.49,45.51,499912.0,38.0026,38.011,37.9859,38.0026,499912.0
2021-08-09 12:40:00,45.5,45.54,45.47,45.47,370204.0,37.9943,38.0277,37.9692,37.9692,370204.0
2021-08-09 12:45:00,45.48,45.5,45.46,45.47,167866.0,37.9776,37.9943,37.9609,37.9692,167866.0
2021-08-09 12:50:00,45.46,45.53,45.46,45.51,301640.0,37.9609,38.0193,37.9609,38.0026,301640.0
2021-08-09 12:55:00,45.51,45.53,45.49,45.5,224649.0,38.0026,38.0193,37.9859,37.9943,224649.0
2021-08-09 13:00:00,45.49,45.52,45.49,45.5,139775.0,37.9859,38.011,37.9859,37.9943,139775.0
2021-08-09 13:05:00,45.51,45.56,45.5,45.55,242589.0,38.0026,38.0444,37.9943,38.036,242589.0
2021-08-09 13:10:00,45.55,45.66,45.55,45.61,528614.0,38.036,38.1279,38.036,38.0861,528614.0
2021-08-09 13:15:00,45.61,45.62,45.57,45.61,189757.0,38.0861,38.0945,38.0527,38.0861,189757.0
2021-08-09 13:20:00,45.62,45.65,45.6,45.63,217660.0,38.0945,38.1195,38.0778,38.1028,217660.0
2021-08-09 13:25:00,45.64,45.64,45.58,45.59,137501.0,38.1112,38.1112,38.0611,38.0694,137501.0
2021-08-09 13:30:00,45.59,45.59,45.55,45.58,190843.0,38.0694,38.0694,38.036,38.0611,190843.0
2021-08-09 13:35:00,45.58,45.58,45.55,45.56,129418.0,38.0611,38.0611,38.036,38.0444,129418.0
2021-08-09 13:40:00,45.57,45.57,45.54,45.55,126763.0,38.0527,38.0527,38.0277,38.036,126763.0
2021-08-09 13:45:00,45.54,45.56,45.54,45.55,110419.0,38.0277,38.0444,38.0277,38.036,110419.0
2021-08-09 13:50:00,45.56,45.58,45.54,45.58,169436.0,38.0444,38.0611,38.0277,38.0611,169436.0
2021-08-09 13:55:00,45.58,45.61,45.56,45.59,171471.0,38.0611,38.0861,38.0444,38.0694,171471.0
2021-08-09 14:00:00,45.59,45.61,45.58,45.61,185060.0,38.0694,38.0861,38.0611,38.0861,185060.0
2021-08-09 14:05:00,45.61,45.66,45.6,45.65,221850.0,38.0861,38.1279,38.0778,38.1195,221850.0
2021-08-09 14:10:00,45.65,45.67,45.63,45.64,147072.0,38.1195,38.1362,38.1028,38.1112,147072.0
2021-08-09 14:15:00,45.64,45.7,45.63,45.66,217558.0,38.1112,38.1613,38.1028,38.1279,217558.0
2021-08-09 14:20:00,45.66,45.68,45.64,45.68,354498.0,38.1279,38.1446,38.1112,38.1446,354498.0
2021-08-09 14:25:00,45.68,45.7,45.66,45.68,241609.0,38.1446,38.1613,38.1279,38.1446,241609.0
2021-08-09 14:30:00,45.68,45.74,45.66,45.72,254854.0,38.1446,38.1947,38.1279,38.178,254854.0
2021-08-09 14:35:00,45.73,45.73,45.69,45.7,259543.0,38.1863,38.1863,38.1529,38.1613,259543.0
2021-08-09 14:40:00,45.7,45.75,45.68,45.71,300704.0,38.1613,38.203,38.1446,38.1696,300704.0
2021-08-09 14:45:00,45.71,45.77,45.69,45.77,340534.0,38.1696,38.2197,38.1529,38.2197,340534.0
2021-08-09 14:50:00,45.76,45.79,45.74,45.76,326094.0,38.2114,38.2364,38.1947,38.2114,326094.0
2021-08-09 14:55:00,45.77,45.78,45.73,45.73,222447.0,38.2197,38.2281,38.1863,38.1863,222447.0
2021-08-09 15:00:00,45.73,45.78,45.73,45.77,262785.0,38.1863,38.2281,38.1863,38.2197,262785.0
2021-08-09 15:05:00,45.78,45.84,45.75,45.84,362745.0,38.2281,38.2782,38.203,38.2782,362745.0
2021-08-09 15:10:00,45.84,45.86,45.82,45.86,285234.0,38.2782,38.2949,38.2615,38.2949,285234.0
2021-08-09 15:15:00,45.86,45.88,45.83,45.83,315980.0,38.2949,38.3116,38.2698,38.2698,315980.0
2021-08-09 15:20:00,45.84,45.89,45.81,45.89,401979.0,38.2782,38.32,38.2531,38.32,401979.0
2021-08-09 15:25:00,45.88,45.94,45.88,45.93,466821.0,38.3116,38.3617,38.3116,38.3534,466821.0
2021-08-09 15:30:00,45.93,45.94,45.87,45.91,750317.0,38.3534,38.3617,38.3033,38.3367,750317.0
2021-08-09 15:35:00,45.91,45.93,45.9,45.9,372215.0,38.3367,38.3534,38.3283,38.3283,372215.0
2021-08-09 15:40:00,45.91,45.91,45.85,45.91,806265.0,38.3367,38.3367,38.2866,38.3367,806265.0
2021-08-09 15:45:00,45.91,45.92,45.9,45.91,406171.0,38.3367,38.345,38.3283,38.3367,406171.0
2021-08-09 15:50:00,45.91,46.03,45.89,46.03,1984111.0,38.3367,38.4369,38.32,38.4369,1984111.0
2021-08-09 15:55:00,46.02,46.03,45.95,45.99,1685600.0,38.4285,38.4369,38.3701,38.4035,1685600.0
2021-08-10 09:30:00,46.2,46.2,45.89,46.07,1640136.0,38.5788,38.5788,38.32,38.4703,1640136.0
2021-08-10 09:35:00,46.06,46.74,45.97,46.46,1820410.0,38.4619,39.0297,38.3868,38.7959,1820410.0
2021-08-10 09:40:00,46.46,46.81,46.34,46.71,1237804.0,38.7959,39.0882,38.6957,39.0047,1237804.0
2021-08-10 09:45:00,46.7,46.74,46.56,46.7,1182108.0,38.9963,39.0297,38.8794,38.9963,1182108.0
2021-08-10 09:50:00,46.69,46.71,46.39,46.41,1145574.0,38.988,39.0047,38.7375,38.7542,1145574.0
2021-08-10 09:55:00,46.41,46.6,46.4,46.48,750578.0,38.7542,38.9128,38.7458,38.8126,750578.0
2021-08-10 10:00:00,46.48,46.52,46.36,46.44,643797.0,38.8126,38.846,38.7124,38.7792,643797.0
2021-08-10 10:05:00,46.44,46.57,46.43,46.53,639762.0,38.7792,38.8878,38.7709,38.8544,639762.0
2021-08-10 10:10:00,46.54,46.87,46.53,46.85,1380431.0,38.8627,39.1383,38.8544,39.1216,1380431.0
2021-08-10 10:15:00,46.85,46.9,46.77,46.83,914348.0,39.1216,39.1633,39.0548,39.1049,914348.0
2021-08-10 10:20:00,46.83,46.98,46.73,46.87,1312085.0,39.1049,39.2301,39.0214,39.1383,1312085.0
2021-08-10 10:25:00,46.87,46.93,46.81,46.92,611609.0,39.1383,39.1884,39.0882,39.18,611609.0
2021-08-10 10:30:00,46.93,46.96,46.82,46.96,647273.0,39.1884,39.2134,39.0965,39.2134,647273.0
2021-08-10 10:35:00,46.95,47.09,46.91,47.03,1386911.0,39.2051,39.322,39.1717,39.2719,1386911.0
2021-08-10 10:40:00,47.02,47.06,46.81,46.86,796263.0,39.2635,39.2969,39.0882,39.1299,796263.0
2021-08-10 10:45:00,46.85,46.93,46.77,46.86,757649.0,39.1216,39.1884,39.0548,39.1299,757649.0
2021-08-10 10:50:00,46.86,47.03,46.82,47.03,637125.0,39.1299,39.2719,39.0965,39.2719,637125.0
2021-08-10 10:55:00,47.02,47.16,47.02,47.16,919459.0,39.2635,39.3805,39.2635,39.3805,919459.0
2021-08-10 11:00:00,47.17,47.19,47.01,47.14,899669.0,39.3888,39.4055,39.2552,39.3638,899669.0
2021-08-10 11:05:00,47.14,47.44,47.11,47.41,1215187.0,39.3638,39.6143,39.3387,39.5892,1215187.0
2021-08-10 11:10:00,47.41,47.45,47.24,47.25,1130990.0,39.5892,39.6226,39.4473,39.4556,1130990.0
2021-08-10 11:15:00,47.25,47.32,47.16,47.31,545824.0,39.4556,39.5141,39.3805,39.5057,545824.0
2021-08-10 11:20:00,47.3,47.41,47.3,47.32,731031.0,39.4974,39.5892,39.4974,39.5141,731031.0
2021-08-10 11:25:00,47.32,47.42,47.26,47.4,548239.0,39.5141,39.5976,39.464,39.5809,548239.0
2021-08-10 11:30:00,47.41,47.53,47.29,47.53,1344316.0,39.5892,39.6894,39.489,39.6894,1344316.0
2021-08-10 11:35:00,47.53,47.94,47.52,47.8,1911663.0,39.6894,40.0318,39.6811,39.9149,1911663.0
2021-08-10 11:40:00,47.8,48.04,47.73,47.82,2020855.0,39.9149,40.1153,39.8564,39.9316,2020855.0
2021-08-10 11:45:00,47.83,48.0,47.74,47.99,1056725.0,39.9399,40.0819,39.8648,40.0735,1056725.0
2021-08-10 11:50:00,48.0,48.03,47.91,47.97,1135753.0,40.0819,40.1069,40.0067,40.0568,1135753.0
2021-08-10 11:55:00,47.98,47.99,47.88,47.91,730980.0,40.0652,40.0735,39.9817,40.0067,730980.0
2021-08-10 12:00:00,47.91,48.12,47.89,48.07,774079.0,40.0067,40.1821,39.99,40.1403,774079.0
2021-08-10 12:05:00,48.08,48.33,48.07,48.29,1296331.0,40.1487,40.3574,40.1403,40.324,1296331.0
2021-08-10 12:10:00,48.3,48.3,48.18,48.23,1081673.0,40.3324,40.3324,40.2322,40.2739,1081673.0
2021-08-10 12:15:00,48.23,48.51,48.23,48.48,1595824.0,40.2739,40.5078,40.2739,40.4827,1595824.0
2021-08-10 12:20:00,48.48,48.57,48.48,48.48,1410506.0,40.4827,40.5579,40.4827,40.4827,1410506.0
2021-08-10 12:25:00,48.48,48.5,48.26,48.26,809190.0,40.4827,40.4994,40.299,40.299,809190.0
2021-08-10 12:30:00,48.27,48.28,47.93,47.98,1430699.0,40.3073,40.3157,40.0234,40.0652,1430699.0
2021-08-10 12:35:00,47.98,48.11,47.93,48.11,749348.0,40.0652,40.1737,40.0234,40.1737,749348.0
2021-08-10 12:40:00,48.11,48.2,48.09,48.15,593875.0,40.1737,40.2489,40.157,40.2071,593875.0
2021-08-10 12:45:00,48.15,48.15,47.79,47.96,1589811.0,40.2071,40.2071,39.9065,40.0485,1589811.0
2021-08-10 12:50:00,47.96,48.06,47.94,48.04,858209.0,40.0485,40.132,40.0318,40.1153,858209.0
2021-08-10 12:55:00,48.03,48.12,48.03,48.12,412301.0,40.1069,40.1821,40.1069,40.1821,412301.0
2021-08-10 13:00:00,48.11,48.17,47.96,48.01,508796.0,40.1737,40.2238,40.0485,40.0902,508796.0
2021-08-10 13:05:00,48.02,48.02,47.97,47.98,521798.0,40.0986,40.0986,40.0568,40.0652,521798.0
2021-08-10 13:10:00,47.98,48.09,47.97,48.08,482114.0,40.0652,40.157,40.0568,40.1487,482114.0
2021-08-10 13:15:00,48.07,48.08,48.0,48.01,259110.0,40.1403,40.1487,40.0819,40.0902,259110.0
2021-08-10 13:20:00,48.02,48.05,47.96,48.04,569319.0,40.0986,40.1236,40.0485,40.1153,569319.0
2021-08-10 13:25:00,48.03,48.04,47.88,47.91,472525.0,40.1069,40.1153,39.9817,40.0067,472525.0
2021-08-10 13:30:00,47.91,47.94,47.87,47.91,772435.0,40.0067,40.0318,39.9733,40.0067,772435.0
2021-08-10 13:35:00,47.92,48.01,47.92,47.97,455418.0,40.0151,40.0902,40.0151,40.0568,455418.0
2021-08-10 13:40:00,47.98,48.01,47.89,47.94,545435.0,40.0652,40.0902,39.99,40.0318,545435.0
2021-08-10 13:45:00,47.94,47.94,47.86,47.9,699067.0,40.0318,40.0318,39.965,39.9984,699067.0
2021-08-10 13:50:00,47.91,47.91,47.84,47.88,419840.0,40.0067,40.0067,39.9483,39.9817,419840.0
2021-08-10 13:55:00,47.87,47.88,47.84,47.87,381059.0,39.9733,39.9817,39.9483,39.9733,381059.0
2021-08-10 14:00:00,47.87,47.92,47.81,47.92,350613.0,39.9733,40.0151,39.9232,40.0151,350613.0
2021-08-10 14:05:00,47.92,47.99,47.91,47.97,247067.0,40.0151,40.0735,40.0067,40.0568,247067.0
2021-08-10 14:10:00,47.98,48.03,47.95,48.03,323104.0,40.0652,40.1069,40.0401,40.1069,323104.0
2021-08-10 14:15:00,48.03,48.16,48.02,48.14,416054.0,40.1069,40.2155,40.0986,40.1988,416054.0
2021-08-10 14:20:00,48.15,48.2,48.13,48.2,343800.0,40.2071,40.2489,40.1904,40.2489,343800.0
2021-08-10 14:25:00,48.2,48.25,48.18,48.23,384123.0,40.2489,40.2906,40.2322,40.2739,384123.0
2021-08-10 14:30:00,48.24,48.25,48.09,48.17,475395.0,40.2823,40.2906,40.157,40.2238,475395.0
2021-08-10 14:35:00,48.18,48.23,48.17,48.23,378960.0,40.2322,40.2739,40.2238,40.2739,378960.0
2021-08-10 14:40:00,48.23,48.3,48.21,48.3,404024.0,40.2739,40.3324,40.2572,40.3324,404024.0
2021-08-10 14:45:00,48.3,48.35,48.26,48.34,423459.0,40.3324,40.3741,40.299,40.3658,423459.0
2021-08-10 14:50:00,48.33,48.43,48.23,48.23,687723.0,40.3574,40.441,40.2739,40.2739,687723.0
2021-08-10 14:55:00,48.23,48.24,48.07,48.16,509617.0,40.2739,40.2823,40.1403,40.2155,509617.0
2021-08-10 15:00:00,48.16,48.19,48.04,48.16,502010.0,40.2155,40.2405,40.1153,40.2155,502010.0
2021-08-10 15:05:00,48.16,48.21,48.09,48.14,397276.0,40.2155,40.2572,40.157,40.1988,397276.0
2021-08-10 15:10:00,48.14,48.2,48.11,48.17,324104.0,40.1988,40.2489,40.1737,40.2238,324104.0
2021-08-10 15:15:00,48.18,48.3,48.17,48.24,602821.0,40.2322,40.3324,40.2238,40.2823,602821.0
2021-08-10 15:20:00,48.24,48.27,48.19,48.23,610884.0,40.2823,40.3073,40.2405,40.2739,610884.0
2021-08-10 15:25:00,48.23,48.29,48.23,48.29,594552.0,40.2739,40.324,40.2739,40.324,594552.0
2021-08-10 15:30:00,48.29,48.3,48.17,48.23,846922.0,40.324,40.3324,40.2238,40.2739,846922.0
2021-08-10 15:35:00,48.22,48.27,48.2,48.22,528067.0,40.2656,40.3073,40.2489,40.2656,528067.0
2021-08-10 15:40:00,48.23,48.24,48.07,48.15,1065908.0,40.2739,40.2823,40.1403,40.2071,1065908.0
2021-08-10 15:45:00,48.15,48.16,48.08,48.1,813356.0,40.2071,40.2155,40.1487,40.1654,813356.0
2021-08-10 15:50:00,48.11,48.17,48.06,48.09,1343965.0,40.1737,40.2238,40.132,40.157,1343965.0
2021-08-10 15:55:00,48.09,48.26,48.04,48.18,2428222.0,40.157,40.299,40.1153,40.2322,2428222.0
2021-08-11 09:30:00,47.78,48.08,47.47,47.5,2797113.0,39.8982,40.1487,39.6393,39.6644,2797113.0
2021-08-11 09:35:00,47.51,47.57,47.26,47.38,1892710.0,39.6727,39.7228,39.464,39.5642,1892710.0
2021-08-11 09:40:00,47.38,47.4,47.0,47.29,1483427.0,39.5642,39.5809,39.2468,39.489,1483427.0
2021-08-11 09:45:00,47.29,47.45,47.12,47.27,1125286.0,39.489,39.6226,39.3471,39.4723,1125286.0
2021-08-11 09:50:00,47.27,47.27,46.84,46.89,1304267.0,39.4723,39.4723,39.1132,39.155,1304267.0
2021-08-11 09:55:00,46.89,46.95,46.51,46.8,1565419.0,39.155,39.2051,38.8377,39.0798,1565419.0
2021-08-11 10:00:00,46.8,46.88,46.71,46.79,730578.0,39.0798,39.1466,39.0047,39.0715,730578.0
2021-08-11 10:05:00,46.78,46.98,46.7,46.97,766613.0,39.0631,39.2301,38.9963,39.2218,766613.0
2021-08-11 10:10:00,46.97,46.97,46.69,46.82,770557.0,39.2218,39.2218,38.988,39.0965,770557.0
2021-08-11 10:15:00,46.82,46.99,46.77,46.96,678939.0,39.0965,39.2385,39.0548,39.2134,678939.0
2021-08-11 10:20:00,46.96,47.09,46.94,47.02,760912.0,39.2134,39.322,39.1967,39.2635,760912.0
2021-08-11 10:25:00,47.03,47.07,46.91,47.05,491699.0,39.2719,39.3053,39.1717,39.2886,491699.0
2021-08-11 10:30:00,47.05,47.06,46.88,46.96,438104.0,39.2886,39.2969,39.1466,39.2134,438104.0
2021-08-11 10:35:00,46.97,47.1,46.92,47.09,463359.0,39.2218,39.3303,39.18,39.322,463359.0
2021-08-11 10:40:00,47.1,47.14,47.04,47.05,660240.0,39.3303,39.3638,39.2802,39.2886,660240.0
2021-08-11 10:45:00,47.06,47.15,46.92,46.96,594404.0,39.2969,39.3721,39.18,39.2134,594404.0
2021-08-11 10:50:00,46.96,47.05,46.85,46.88,508396.0,39.2134,39.2886,39.1216,39.1466,508396.0
2021-08-11 10:55:00,46.89,46.89,46.79,46.84,534538.0,39.155,39.155,39.0715,39.1132,534538.0
2021-08-11 11:00:00,46.84,46.88,46.7,46.73,596844.0,39.1132,39.1466,38.9963,39.0214,596844.0
2021-08-11 11:05:00,46.74,46.76,46.61,46.62,798269.0,39.0297,39.0464,38.9212,38.9295,798269.0
2021-08-11 11:10:00,46.63,46.68,46.53,46.59,677452.0,38.9379,38.9796,38.8544,38.9045,677452.0
2021-08-11 11:15:00,46.59,46.59,46.38,46.41,1029239.0,38.9045,38.9045,38.7291,38.7542,1029239.0
2021-08-11 11:20:00,46.41,46.48,46.38,46.44,846266.0,38.7542,38.8126,38.7291,38.7792,846266.0
2021-08-11 11:25:00,46.45,46.63,46.44,46.58,585457.0,38.7876,38.9379,38.7792,38.8961,585457.0
2021-08-11 11:30:00,46.58,46.59,46.51,46.55,408832.0,38.8961,38.9045,38.8377,38.8711,408832.0
2021-08-11 11:35:00,46.55,46.58,46.47,46.51,353083.0,38.8711,38.8961,38.8043,38.8377,353083.0
2021-08-11 11:40:00,46.51,46.53,46.43,46.46,406759.0,38.8377,38.8544,38.7709,38.7959,406759.0
2021-08-11 11:45:00,46.46,46.5,46.33,46.36,658428.0,38.7959,38.8293,38.6874,38.7124,658428.0
2021-08-11 11:50:00,46.35,46.41,46.31,46.37,425436.0,38.7041,38.7542,38.6707,38.7208,425436.0
2021-08-11 11:55:00,46.38,46.54,46.37,46.46,296996.0,38.7291,38.8627,38.7208,38.7959,296996.0
2021-08-11 12:00:00,46.46,46.49,46.34,46.34,299411.0,38.7959,38.821,38.6957,38.6957,299411.0
2021-08-11 12:05:00,46.34,46.45,46.32,46.44,502752.0,38.6957,38.7876,38.679,38.7792,502752.0
2021-08-11 12:10:00,46.44,46.44,46.31,46.37,286210.0,38.7792,38.7792,38.6707,38.7208,286210.0
2021-08-11 12:15:00,46.36,46.43,46.36,46.4,267237.0,38.7124,38.7709,38.7124,38.7458,267237.0
2021-08-11 12:20:00,46.4,46.46,46.39,46.46,229013.0,38.7458,38.7959,38.7375,38.7959,229013.0
2021-08-11 12:25:00,46.46,46.46,46.36,46.39,288689.0,38.7959,38.7959,38.7124,38.7375,288689.0
2021-08-11 12:30:00,46.39,46.4,46.31,46.34,318376.0,38.7375,38.7458,38.6707,38.6957,318376.0
2021-08-11 12:35:00,46.34,46.43,46.32,46.38,326448.0,38.6957,38.7709,38.679,38.7291,326448.0
2021-08-11 12:40:00,46.38,46.41,46.35,46.38,275724.0,38.7291,38.7542,38.7041,38.7291,275724.0
2021-08-11 12:45:00,46.39,46.47,46.36,46.42,400239.0,38.7375,38.8043,38.7124,38.7625,400239.0
2021-08-11 12:50:00,46.43,46.47,46.38,46.41,345586.0,38.7709,38.8043,38.7291,38.7542,345586.0
2021-08-11 12:55:00,46.41,46.46,46.4,46.45,202371.0,38.7542,38.7959,38.7458,38.7876,202371.0
2021-08-11 13:00:00,46.45,46.5,46.41,46.44,379542.0,38.7876,38.8293,38.7542,38.7792,379542.0
2021-08-11 13:05:00,46.44,46.57,46.42,46.57,293601.0,38.7792,38.8878,38.7625,38.8878,293601.0
2021-08-11 13:10:00,46.57,46.6,46.51,46.55,439206.0,38.8878,38.9128,38.8377,38.8711,439206.0
2021-08-11 13:15:00,46.55,46.55,46.5,46.52,177618.0,38.8711,38.8711,38.8293,38.846,177618.0
2021-08-11 13:20:00,46.52,46.55,46.48,46.51,311234.0,38.846,38.8711,38.8126,38.8377,311234.0
2021-08-11 13:25:00,46.51,46.51,46.4,46.41,326928.0,38.8377,38.8377,38.7458,38.7542,326928.0
2021-08-11 13:30:00,46.41,46.46,46.4,46.44,253691.0,38.7542,38.7959,38.7458,38.7792,253691.0
2021-08-11 13:35:00,46.44,46.52,46.43,46.51,254875.0,38.7792,38.846,38.7709,38.8377,254875.0
2021-08-11 13:40:00,46.51,46.66,46.5,46.64,325018.0,38.8377,38.9629,38.8293,38.9462,325018.0
2021-08-11 13:45:00,46.63,46.64,46.56,46.57,282983.0,38.9379,38.9462,38.8794,38.8878,282983.0
2021-08-11 13:50:00,46.57,46.61,46.54,46.55,230142.0,38.8878,38.9212,38.8627,38.8711,230142.0
2021-08-11 13:55:00,46.55,46.56,46.45,46.48,309019.0,38.8711,38.8794,38.7876,38.8126,309019.0
2021-08-11 14:00:00,46.48,46.48,46.41,46.41,227055.0,38.8126,38.8126,38.7542,38.7542,227055.0
2021-08-11 14:05:00,46.41,46.42,46.32,46.42,393384.0,38.7542,38.7625,38.679,38.7625,393384.0
2021-08-11 14:10:00,46.42,46.42,46.32,46.33,275647.0,38.7625,38.7625,38.679,38.6874,275647.0
2021-08-11 14:15:00,46.32,46.33,46.28,46.31,288824.0,38.679,38.6874,38.6456,38.6707,288824.0
2021-08-11 14:20:00,46.31,46.33,46.28,46.3,316688.0,38.6707,38.6874,38.6456,38.6623,316688.0
2021-08-11 14:25:00,46.3,46.37,46.26,46.37,354339.0,38.6623,38.7208,38.6289,38.7208,354339.0
2021-08-11 14:30:00,46.37,46.4,46.35,46.37,325652.0,38.7208,38.7458,38.7041,38.7208,325652.0
2021-08-11 14:35:00,46.37,46.38,46.3,46.33,360663.0,38.7208,38.7291,38.6623,38.6874,360663.0
2021-08-11 14:40:00,46.33,46.36,46.31,46.32,254408.0,38.6874,38.7124,38.6707,38.679,254408.0
2021-08-11 14:45:00,46.33,46.36,46.31,46.36,207854.0,38.6874,38.7124,38.6707,38.7124,207854.0
2021-08-11 14:50:00,46.36,46.37,46.29,46.37,317766.0,38.7124,38.7208,38.654,38.7208,317766.0
2021-08-11 14:55:00,46.37,46.39,46.33,46.38,286247.0,38.7208,38.7375,38.6874,38.7291,286247.0
2021-08-11 15:00:00,46.38,46.41,46.34,46.35,302839.0,38.7291,38.7542,38.6957,38.7041,302839.0
2021-08-11 15:05:00,46.34,46.44,46.34,46.44,340296.0,38.6957,38.7792,38.6957,38.7792,340296.0
2021-08-11 15:10:00,46.43,46.52,46.43,46.5,429463.0,38.7709,38.846,38.7709,38.8293,429463.0
2021-08-11 15:15:00,46.5,46.55,46.48,46.5,431790.0,38.8293,38.8711,38.8126,38.8293,431790.0
2021-08-11 15:20:00,46.5,46.51,46.41,46.42,411667.0,38.8293,38.8377,38.7542,38.7625,411667.0
2021-08-11 15:25:00,46.42,46.45,46.4,46.41,283631.0,38.7625,38.7876,38.7458,38.7542,283631.0
2021-08-11 15:30:00,46.41,46.41,46.37,46.4,401169.0,38.7542,38.7542,38.7208,38.7458,401169.0
2021-08-11 15:35:00,46.4,46.47,46.39,46.45,488348.0,38.7458,38.8043,38.7375,38.7876,488348.0
2021-08-11 15:40:00,46.45,46.48,46.42,46.43,449526.0,38.7876,38.8126,38.7625,38.7709,449526.0
2021-08-11 15:45:00,46.43,46.43,46.36,46.38,873855.0,38.7709,38.7709,38.7124,38.7291,873855.0
2021-08-11 15:50:00,46.38,46.4,46.35,46.38,949800.0,38.7291,38.7458,38.7041,38.7291,949800.0
2021-08-11 15:55:00,46.37,46.4,46.3,46.3,1804250.0,38.7208,38.7458,38.6623,38.6623,1804250.0
2021-08-12 09:30:00,46.53,46.74,46.42,46.57,1383315.0,38.8544,39.0297,38.7625,38.8878,1383315.0
2021-08-12 09:35:00,46.58,46.83,46.4,46.47,1152346.0,38.8961,39.1049,38.7458,38.8043,1152346.0
2021-08-12 09:40:00,46.46,46.69,46.34,46.48,822649.0,38.7959,38.988,38.6957,38.8126,822649.0
2021-08-12 09:45:00,46.49,46.63,46.48,46.62,406764.0,38.821,38.9379,38.8126,38.9295,406764.0
2021-08-12 09:50:00,46.63,46.9,46.62,46.89,621242.0,38.9379,39.1633,38.9295,39.155,621242.0
2021-08-12 09:55:00,46.89,47.1,46.88,47.0,939445.0,39.155,39.3303,39.1466,39.2468,939445.0
2021-08-12 10:00:00,47.01,47.08,46.88,46.9,618697.0,39.2552,39.3136,39.1466,39.1633,618697.0
2021-08-12 10:05:00,46.9,46.92,46.77,46.84,711307.0,39.1633,39.18,39.0548,39.1132,711307.0
2021-08-12 10:10:00,46.84,46.86,46.74,46.84,443333.0,39.1132,39.1299,39.0297,39.1132,443333.0
2021-08-12 10:15:00,46.84,46.93,46.81,46.86,435839.0,39.1132,39.1884,39.0882,39.1299,435839.0
2021-08-12 10:20:00,46.86,46.86,46.75,46.82,455413.0,39.1299,39.1299,39.0381,39.0965,455413.0
2021-08-12 10:25:00,46.83,46.84,46.73,46.79,251969.0,39.1049,39.1132,39.0214,39.0715,251969.0
2021-08-12 10:30:00,46.78,46.81,46.74,46.78,252781.0,39.0631,39.0882,39.0297,39.0631,252781.0
2021-08-12 10:35:00,46.79,46.9,46.78,46.89,253374.0,39.0715,39.1633,39.0631,39.155,253374.0
2021-08-12 10:40:00,46.89,47.02,46.88,46.98,494744.0,39.155,39.2635,39.1466,39.2301,494744.0
2021-08-12 10:45:00,46.99,47.04,46.97,46.98,281234.0,39.2385,39.2802,39.2218,39.2301,281234.0
2021-08-12 10:50:00,46.99,47.02,46.97,47.0,258230.0,39.2385,39.2635,39.2218,39.2468,258230.0
2021-08-12 10:55:00,46.99,47.01,46.97,47.01,256258.0,39.2385,39.2552,39.2218,39.2552,256258.0
2021-08-12 11:00:00,47.0,47.03,46.97,46.98,178400.0,39.2468,39.2719,39.2218,39.2301,178400.0
2021-08-12 11:05:00,46.98,46.98,46.9,46.95,215850.0,39.2301,39.2301,39.1633,39.2051,215850.0
2021-08-12 11:10:00,46.94,46.98,46.93,46.96,160280.0,39.1967,39.2301,39.1884,39.2134,160280.0
2021-08-12 11:15:00,46.96,46.96,46.86,46.88,213017.0,39.2134,39.2134,39.1299,39.1466,213017.0
2021-08-12 11:20:00,46.89,46.94,46.79,46.93,378100.0,39.155,39.1967,39.0715,39.1884,378100.0
2021-08-12 11:25:00,46.93,46.99,46.92,46.99,168709.0,39.1884,39.2385,39.18,39.2385,168709.0
2021-08-12 11:30:00,46.98,47.13,46.98,47.04,442008.0,39.2301,39.3554,39.2301,39.2802,442008.0
2021-08-12 11:35:00,47.05,47.08,47.0,47.07,171714.0,39.2886,39.3136,39.2468,39.3053,171714.0
2021-08-12 11:40:00,47.07,47.1,47.05,47.1,130906.0,39.3053,39.3303,39.2886,39.3303,130906.0
2021-08-12 11:45:00,47.09,47.15,47.08,47.15,191137.0,39.322,39.3721,39.3136,39.3721,191137.0
2021-08-12 11:50:00,47.15,47.16,47.05,47.1,188196.0,39.3721,39.3805,39.2886,39.3303,188196.0
2021-08-12 11:55:00,47.1,47.11,47.02,47.02,155457.0,39.3303,39.3387,39.2635,39.2635,155457.0
2021-08-12 12:00:00,47.03,47.11,47.01,47.11,143875.0,39.2719,39.3387,39.2552,39.3387,143875.0
2021-08-12 12:05:00,47.11,47.19,47.08,47.19,208611.0,39.3387,39.4055,39.3136,39.4055,208611.0
2021-08-12 12:10:00,47.18,47.19,47.14,47.14,237970.0,39.3972,39.4055,39.3638,39.3638,237970.0
2021-08-12 12:15:00,47.14,47.15,47.09,47.11,144901.0,39.3638,39.3721,39.322,39.3387,144901.0
2021-08-12 12:20:00,47.11,47.14,47.06,47.07,148843.0,39.3387,39.3638,39.2969,39.3053,148843.0
2021-08-12 12:25:00,47.07,47.08,47.01,47.08,249313.0,39.3053,39.3136,39.2552,39.3136,249313.0
2021-08-12 12:30:00,47.07,47.1,46.99,47.03,231141.0,39.3053,39.3303,39.2385,39.2719,231141.0
2021-08-12 12:35:00,47.02,47.02,46.88,46.9,315199.0,39.2635,39.2635,39.1466,39.1633,315199.0
2021-08-12 12:40:00,46.9,46.94,46.87,46.91,389043.0,39.1633,39.1967,39.1383,39.1717,389043.0
2021-08-12 12:45:00,46.91,46.94,46.86,46.89,331138.0,39.1717,39.1967,39.1299,39.155,331138.0
2021-08-12 12:50:00,46.9,46.94,46.87,46.93,325991.0,39.1633,39.1967,39.1383,39.1884,325991.0
2021-08-12 12:55:00,46.94,46.97,46.89,46.89,171489.0,39.1967,39.2218,39.155,39.155,171489.0
2021-08-12 13:00:00,46.9,46.92,46.86,46.9,183872.0,39.1633,39.18,39.1299,39.1633,183872.0
2021-08-12 13:05:00,46.89,46.96,46.89,46.95,165635.0,39.155,39.2134,39.155,39.2051,165635.0
2021-08-12 13:10:00,46.96,47.0,46.95,46.98,203380.0,39.2134,39.2468,39.2051,39.2301,203380.0
2021-08-12 13:15:00,46.97,47.04,46.97,47.04,117642.0,39.2218,39.2802,39.2218,39.2802,117642.0
2021-08-12 13:20:00,47.04,47.05,47.0,47.02,218253.0,39.2802,39.2886,39.2468,39.2635,218253.0
2021-08-12 13:25:00,47.02,47.04,46.98,47.03,87746.0,39.2635,39.2802,39.2301,39.2719,87746.0
2021-08-12 13:30:00,47.04,47.09,47.02,47.08,476404.0,39.2802,39.322,39.2635,39.3136,476404.0
2021-08-12 13:35:00,47.09,47.15,47.08,47.12,179994.0,39.322,39.3721,39.3136,39.3471,179994.0
2021-08-12 13:40:00,47.13,47.14,47.11,47.12,86170.0,39.3554,39.3638,39.3387,39.3471,86170.0
2021-08-12 13:45:00,47.13,47.19,47.09,47.19,248288.0,39.3554,39.4055,39.322,39.4055,248288.0
2021-08-12 13:50:00,47.19,47.24,47.18,47.23,256521.0,39.4055,39.4473,39.3972,39.4389,256521.0
2021-08-12 13:55:00,47.23,47.26,47.18,47.19,169633.0,39.4389,39.464,39.3972,39.4055,169633.0
2021-08-12 14:00:00,47.19,47.21,47.15,47.16,145670.0,39.4055,39.4222,39.3721,39.3805,145670.0
2021-08-12 14:05:00,47.15,47.18,47.14,47.17,99807.0,39.3721,39.3972,39.3638,39.3888,99807.0
2021-08-12 14:10:00,47.16,47.18,47.15,47.16,88606.0,39.3805,39.3972,39.3721,39.3805,88606.0
2021-08-12 14:15:00,47.16,47.27,47.16,47.27,231547.0,39.3805,39.4723,39.3805,39.4723,231547.0
2021-08-12 14:20:00,47.27,47.27,47.24,47.25,160153.0,39.4723,39.4723,39.4473,39.4556,160153.0
2021-08-12 14:25:00,47.25,47.3,47.25,47.27,220344.0,39.4556,39.4974,39.4556,39.4723,220344.0
2021-08-12 14:30:00,47.26,47.33,47.25,47.33,202313.0,39.464,39.5224,39.4556,39.5224,202313.0
2021-08-12 14:35:00,47.32,47.34,47.29,47.31,197211.0,39.5141,39.5308,39.489,39.5057,197211.0
2021-08-12 14:40:00,47.31,47.36,47.3,47.35,191583.0,39.5057,39.5475,39.4974,39.5391,191583.0
2021-08-12 14:45:00,47.36,47.4,47.3,47.39,395576.0,39.5475,39.5809,39.4974,39.5725,395576.0
2021-08-12 14:50:00,47.39,47.4,47.32,47.35,357847.0,39.5725,39.5809,39.5141,39.5391,357847.0
2021-08-12 14:55:00,47.36,47.4,47.35,47.4,350313.0,39.5475,39.5809,39.5391,39.5809,350313.0
2021-08-12 15:00:00,47.39,47.4,47.35,47.38,373065.0,39.5725,39.5809,39.5391,39.5642,373065.0
2021-08-12 15:05:00,47.38,47.39,47.31,47.33,268232.0,39.5642,39.5725,39.5057,39.5224,268232.0
2021-08-12 15:10:00,47.33,47.34,47.26,47.28,205973.0,39.5224,39.5308,39.464,39.4807,205973.0
2021-08-12 15:15:00,47.28,47.32,47.27,47.28,206766.0,39.4807,39.5141,39.4723,39.4807,206766.0
2021-08-12 15:20:00,47.27,47.29,47.23,47.26,247543.0,39.4723,39.489,39.4389,39.464,247543.0
2021-08-12 15:25:00,47.26,47.27,47.19,47.19,285424.0,39.464,39.4723,39.4055,39.4055,285424.0
2021-08-12 15:30:00,47.2,47.3,47.19,47.27,440176.0,39.4139,39.4974,39.4055,39.4723,440176.0
2021-08-12 15:35:00,47.27,47.3,47.25,47.28,241962.0,39.4723,39.4974,39.4556,39.4807,241962.0
2021-08-12 15:40:00,47.28,47.29,47.23,47.25,196052.0,39.4807,39.489,39.4389,39.4556,196052.0
2021-08-12 15:45:00,47.24,47.25,47.17,47.18,352246.0,39.4473,39.4556,39.3888,39.3972,352246.0
2021-08-12 15:50:00,47.18,47.23,47.16,47.22,610072.0,39.3972,39.4389,39.3805,39.4306,610072.0
2021-08-12 15:55:00,47.22,47.29,47.19,47.24,1070982.0,39.4306,39.489,39.4055,39.4473,1070982.0
2021-08-13 09:30:00,47.45,48.08,47.32,48.0,2150574.0,39.6226,40.1487,39.5141,40.0819,2150574.0
2021-08-13 09:35:00,47.99,48.26,47.86,48.02,1826355.0,40.0735,40.299,39.965,40.0986,1826355.0
2021-08-13 09:40:00,48.01,48.07,47.94,47.95,789919.0,40.0902,40.1403,40.0318,40.0401,789919.0
2021-08-13 09:45:00,47.96,48.01,47.9,47.99,750994.0,40.0485,40.0902,39.9984,40.0735,750994.0
2021-08-13 09:50:00,48.0,48.01,47.93,47.98,1090297.0,40.0819,40.0902,40.0234,40.0652,1090297.0
2021-08-13 09:55:00,47.97,48.02,47.62,47.62,670126.0,40.0568,40.0986,39.7646,39.7646,670126.0
2021-08-13 10:00:00,47.63,47.9,47.58,47.79,690213.0,39.7729,39.9984,39.7312,39.9065,690213.0
2021-08-13 10:05:00,47.79,47.82,47.76,47.79,466368.0,39.9065,39.9316,39.8815,39.9065,466368.0
2021-08-13 10:10:00,47.8,47.99,47.79,47.95,385581.0,39.9149,40.0735,39.9065,40.0401,385581.0
2021-08-13 10:15:00,47.95,48.02,47.94,48.0,488989.0,40.0401,40.0986,40.0318,40.0819,488989.0
2021-08-13 10:20:00,48.01,48.12,47.93,48.05,776404.0,40.0902,40.1821,40.0234,40.1236,776404.0
2021-08-13 10:25:00,48.05,48.07,47.98,48.01,471092.0,40.1236,40.1403,40.0652,40.0902,471092.0
2021-08-13 10:30:00,48.02,48.1,48.0,48.09,652389.0,40.0986,40.1654,40.0819,40.157,652389.0
2021-08-13 10:35:00,48.09,48.09,47.93,48.0,521201.0,40.157,40.157,40.0234,40.0819,521201.0
2021-08-13 10:40:00,48.01,48.07,47.99,48.04,248780.0,40.0902,40.1403,40.0735,40.1153,248780.0
2021-08-13 10:45:00,48.04,48.05,47.93,47.94,316760.0,40.1153,40.1236,40.0234,40.0318,316760.0
2021-08-13 10:50:00,47.95,48.02,47.9,47.9,512893.0,40.0401,40.0986,39.9984,39.9984,512893.0
2021-08-13 10:55:00,47.91,47.94,47.84,47.91,367027.0,40.0067,40.0318,39.9483,40.0067,367027.0
2021-08-13 11:00:00,47.9,47.92,47.84,47.89,228368.0,39.9984,40.0151,39.9483,39.99,228368.0
2021-08-13 11:05:00,47.89,47.9,47.77,47.79,481385.0,39.99,39.9984,39.8898,39.9065,481385.0
2021-08-13 11:10:00,47.78,47.94,47.75,47.93,258407.0,39.8982,40.0318,39.8731,40.0234,258407.0
2021-08-13 11:15:00,47.94,48.01,47.92,47.99,230344.0,40.0318,40.0902,40.0151,40.0735,230344.0
2021-08-13 11:20:00,48.0,48.01,47.92,47.97,224649.0,40.0819,40.0902,40.0151,40.0568,224649.0
2021-08-13 11:25:00,47.98,48.02,47.96,47.98,249517.0,40.0652,40.0986,40.0485,40.0652,249517.0
2021-08-13 11:30:00,47.97,48.02,47.97,48.0,193434.0,40.0568,40.0986,40.0568,40.0819,193434.0
2021-08-13 11:35:00,48.01,48.03,47.98,48.0,176004.0,40.0902,40.1069,40.0652,40.0819,176004.0
2021-08-13 11:40:00,48.01,48.02,47.99,48.01,175242.0,40.0902,40.0986,40.0735,40.0902,175242.0
2021-08-13 11:45:00,48.01,48.03,47.97,48.03,152640.0,40.0902,40.1069,40.0568,40.1069,152640.0
2021-08-13 11:50:00,48.03,48.04,47.98,48.04,161556.0,40.1069,40.1153,40.0652,40.1153,161556.0
2021-08-13 11:55:00,48.04,48.12,48.03,48.11,282430.0,40.1153,40.1821,40.1069,40.1737,282430.0
2021-08-13 12:00:00,48.11,48.13,48.07,48.09,208090.0,40.1737,40.1904,40.1403,40.157,208090.0
2021-08-13 12:05:00,48.09,48.1,48.04,48.04,208344.0,40.157,40.1654,40.1153,40.1153,208344.0
2021-08-13 12:10:00,48.05,48.09,48.04,48.05,177408.0,40.1236,40.157,40.1153,40.1236,177408.0
2021-08-13 12:15:00,48.05,48.07,48.03,48.06,160264.0,40.1236,40.1403,40.1069,40.132,160264.0
2021-08-13 12:20:00,48.06,48.17,48.04,48.17,245244.0,40.132,40.2238,40.1153,40.2238,245244.0
2021-08-13 12:25:00,48.18,48.26,48.17,48.26,398680.0,40.2322,40.299,40.2238,40.299,398680.0
2021-08-13 12:30:00,48.26,48.26,48.13,48.14,268772.0,40.299,40.299,40.1904,40.1988,268772.0
2021-08-13 12:35:00,48.14,48.18,48.13,48.16,145243.0,40.1988,40.2322,40.1904,40.2155,145243.0
2021-08-13 12:40:00,48.16,48.16,48.08,48.09,177233.0,40.2155,40.2155,40.1487,40.157,177233.0
2021-08-13 12:45:00,48.09,48.11,48.04,48.06,305814.0,40.157,40.1737,40.1153,40.132,305814.0
2021-08-13 12:50:00,48.07,48.07,48.01,48.03,235399.0,40.1403,40.1403,40.0902,40.1069,235399.0
2021-08-13 12:55:00,48.03,48.04,47.97,47.99,241472.0,40.1069,40.1153,40.0568,40.0735,241472.0
2021-08-13 13:00:00,47.99,48.01,47.98,48.0,143378.0,40.0735,40.0902,40.0652,40.0819,143378.0
2021-08-13 13:05:00,48.0,48.01,47.95,47.96,283394.0,40.0819,40.0902,40.0401,40.0485,283394.0
2021-08-13 13:10:00,47.96,48.02,47.94,48.02,128168.0,40.0485,40.0986,40.0318,40.0986,128168.0
2021-08-13 13:15:00,48.02,48.07,48.01,48.07,172091.0,40.0986,40.1403,40.0902,40.1403,172091.0
2021-08-13 13:20:00,48.07,48.09,48.04,48.08,151242.0,40.1403,40.157,40.1153,40.1487,151242.0
2021-08-13 13:25:00,48.08,48.12,48.06,48.12,178052.0,40.1487,40.1821,40.132,40.1821,178052.0
2021-08-13 13:30:00,48.12,48.16,48.11,48.15,162911.0,40.1821,40.2155,40.1737,40.2071,162911.0
2021-08-13 13:35:00,48.15,48.17,48.13,48.14,121063.0,40.2071,40.2238,40.1904,40.1988,121063.0
2021-08-13 13:40:00,48.14,48.19,48.14,48.18,196674.0,40.1988,40.2405,40.1988,40.2322,196674.0
2021-08-13 13:45:00,48.18,48.25,48.17,48.24,261007.0,40.2322,40.2906,40.2238,40.2823,261007.0
2021-08-13 13:50:00,48.23,48.25,48.2,48.23,200976.0,40.2739,40.2906,40.2489,40.2739,200976.0
2021-08-13 13:55:00,48.23,48.27,48.2,48.25,313645.0,40.2739,40.3073,40.2489,40.2906,313645.0
2021-08-13 14:00:00,48.24,48.25,48.22,48.23,131508.0,40.2823,40.2906,40.2656,40.2739,131508.0
2021-08-13 14:05:00,48.23,48.23,48.17,48.18,181447.0,40.2739,40.2739,40.2238,40.2322,181447.0
2021-08-13 14:10:00,48.18,48.21,48.12,48.2,317972.0,40.2322,40.2572,40.1821,40.2489,317972.0
2021-08-13 14:15:00,48.2,48.27,48.19,48.27,350588.0,40.2489,40.3073,40.2405,40.3073,350588.0
2021-08-13 14:20:00,48.26,48.29,48.24,48.28,281479.0,40.299,40.324,40.2823,40.3157,281479.0
2021-08-13 14:25:00,48.28,48.31,48.27,48.3,307996.0,40.3157,40.3407,40.3073,40.3324,307996.0
2021-08-13 14:30:00,48.3,48.31,48.23,48.24,273628.0,40.3324,40.3407,40.2739,40.2823,273628.0
2021-08-13 14:35:00,48.23,48.3,48.22,48.29,271807.0,40.2739,40.3324,40.2656,40.324,271807.0
2021-08-13 14:40:00,48.29,48.31,48.25,48.3,197821.0,40.324,40.3407,40.2906,40.3324,197821.0
2021-08-13 14:45:00,48.3,48.31,48.29,48.3,134122.0,40.3324,40.3407,40.324,40.3324,134122.0
2021-08-13 14:50:00,48.3,48.32,48.28,48.32,247012.0,40.3324,40.3491,40.3157,40.3491,247012.0
2021-08-13 14:55:00,48.31,48.36,48.3,48.36,170958.0,40.3407,40.3825,40.3324,40.3825,170958.0
2021-08-13 15:00:00,48.35,48.36,48.24,48.28,268726.0,40.3741,40.3825,40.2823,40.3157,268726.0
2021-08-13 15:05:00,48.28,48.34,48.27,48.34,204466.0,40.3157,40.3658,40.3073,40.3658,204466.0
2021-08-13 15:10:00,48.34,48.36,48.31,48.34,223058.0,40.3658,40.3825,40.3407,40.3658,223058.0
2021-08-13 15:15:00,48.35,48.36,48.33,48.36,224168.0,40.3741,40.3825,40.3574,40.3825,224168.0
2021-08-13 15:20:00,48.35,48.39,48.35,48.38,304419.0,40.3741,40.4076,40.3741,40.3992,304419.0
2021-08-13 15:25:00,48.39,48.4,48.33,48.33,313898.0,40.4076,40.4159,40.3574,40.3574,313898.0
2021-08-13 15:30:00,48.34,48.36,48.32,48.33,195139.0,40.3658,40.3825,40.3491,40.3574,195139.0
2021-08-13 15:35:00,48.33,48.36,48.32,48.36,244059.0,40.3574,40.3825,40.3491,40.3825,244059.0
2021-08-13 15:40:00,48.36,48.38,48.34,48.35,396088.0,40.3825,40.3992,40.3658,40.3741,396088.0
2021-08-13 15:45:00,48.35,48.42,48.34,48.4,620792.0,40.3741,40.4326,40.3658,40.4159,620792.0
2021-08-13 15:50:00,48.4,48.46,48.4,48.46,1096226.0,40.4159,40.466,40.4159,40.466,1096226.0
2021-08-13 15:55:00,48.46,48.5,48.43,48.49,1789831.0,40.466,40.4994,40.441,40.4911,1789831.0
2021-08-16 09:30:00,48.23,48.65,48.0,48.02,1795119.0,40.2739,40.6247,40.0819,40.0986,1795119.0
2021-08-16 09:35:00,48.02,48.13,47.83,48.0,886853.0,40.0986,40.1904,39.9399,40.0819,886853.0
2021-08-16 09:40:00,48.0,48.09,47.67,47.7,734980.0,40.0819,40.157,39.8063,39.8314,734980.0
2021-08-16 09:45:00,47.71,47.92,47.51,47.9,1172919.0,39.8397,40.0151,39.6727,39.9984,1172919.0
2021-08-16 09:50:00,47.9,48.07,47.87,47.94,691257.0,39.9984,40.1403,39.9733,40.0318,691257.0
2021-08-16 09:55:00,47.94,48.06,47.92,47.97,618994.0,40.0318,40.132,40.0151,40.0568,618994.0
2021-08-16 10:00:00,47.97,48.06,47.92,47.94,691683.0,40.0568,40.132,40.0151,40.0318,691683.0
2021-08-16 10:05:00,47.94,48.0,47.86,47.97,463605.0,40.0318,40.0819,39.965,40.0568,463605.0
2021-08-16 10:10:00,47.98,47.98,47.66,47.71,753219.0,40.0652,40.0652,39.798,39.8397,753219.0
2021-08-16 10:15:00,47.72,47.83,47.59,47.82,514449.0,39.8481,39.9399,39.7395,39.9316,514449.0
2021-08-16 10:20:00,47.82,47.83,47.72,47.82,356789.0,39.9316,39.9399,39.8481,39.9316,356789.0
2021-08-16 10:25:00,47.82,47.85,47.7,47.73,407679.0,39.9316,39.9566,39.8314,39.8564,407679.0
2021-08-16 10:30:00,47.73,47.87,47.72,47.87,353272.0,39.8564,39.9733,39.8481,39.9733,353272.0
2021-08-16 10:35:00,47.87,47.94,47.86,47.93,353260.0,39.9733,40.0318,39.965,40.0234,353260.0
2021-08-16 10:40:00,47.93,47.94,47.78,47.8,395071.0,40.0234,40.0318,39.8982,39.9149,395071.0
2021-08-16 10:45:00,47.8,47.88,47.78,47.86,373831.0,39.9149,39.9817,39.8982,39.965,373831.0
2021-08-16 10:50:00,47.86,47.89,47.79,47.88,369316.0,39.965,39.99,39.9065,39.9817,369316.0
2021-08-16 10:55:00,47.87,47.98,47.85,47.96,408655.0,39.9733,40.0652,39.9566,40.0485,408655.0
2021-08-16 11:00:00,47.95,47.98,47.93,47.96,223138.0,40.0401,40.0652,40.0234,40.0485,223138.0
2021-08-16 11:05:00,47.97,48.03,47.96,47.97,295215.0,40.0568,40.1069,40.0485,40.0568,295215.0
2021-08-16 11:10:00,47.97,48.01,47.96,47.98,206036.0,40.0568,40.0902,40.0485,40.0652,206036.0
2021-08-16 11:15:00,47.99,48.0,47.97,47.99,232773.0,40.0735,40.0819,40.0568,40.0735,232773.0
2021-08-16 11:20:00,47.99,48.06,47.98,48.01,252797.0,40.0735,40.132,40.0652,40.0902,252797.0
2021-08-16 11:25:00,48.01,48.17,48.01,48.09,374588.0,40.0902,40.2238,40.0902,40.157,374588.0
2021-08-16 11:30:00,48.09,48.19,48.01,48.16,433325.0,40.157,40.2405,40.0902,40.2155,433325.0
2021-08-16 11:35:00,48.17,48.18,48.12,48.16,309748.0,40.2238,40.2322,40.1821,40.2155,309748.0
2021-08-16 11:40:00,48.16,48.23,48.11,48.23,324918.0,40.2155,40.2739,40.1737,40.2739,324918.0
2021-08-16 11:45:00,48.23,48.24,48.16,48.21,320807.0,40.2739,40.2823,40.2155,40.2572,320807.0
2021-08-16 11:50:00,48.21,48.27,48.2,48.27,244037.0,40.2572,40.3073,40.2489,40.3073,244037.0
2021-08-16 11:55:00,48.27,48.35,48.26,48.33,306555.0,40.3073,40.3741,40.299,40.3574,306555.0
2021-08-16 12:00:00,48.33,48.65,48.3,48.57,1054548.0,40.3574,40.6247,40.3324,40.5579,1054548.0
2021-08-16 12:05:00,48.57,48.61,48.4,48.49,316591.0,40.5579,40.5913,40.4159,40.4911,316591.0
2021-08-16 12:10:00,48.49,48.5,48.42,48.45,302306.0,40.4911,40.4994,40.4326,40.4577,302306.0
2021-08-16 12:15:00,48.46,48.55,48.44,48.52,412220.0,40.466,40.5412,40.4493,40.5161,412220.0
2021-08-16 12:20:00,48.53,48.55,48.45,48.52,276390.0,40.5245,40.5412,40.4577,40.5161,276390.0
2021-08-16 12:25:00,48.52,48.57,48.49,48.54,241872.0,40.5161,40.5579,40.4911,40.5328,241872.0
2021-08-16 12:30:00,48.54,48.54,48.44,48.45,497081.0,40.5328,40.5328,40.4493,40.4577,497081.0
2021-08-16 12:35:00,48.46,48.47,48.37,48.43,266292.0,40.466,40.4744,40.3908,40.441,266292.0
2021-08-16 12:40:00,48.43,48.5,48.42,48.5,245147.0,40.441,40.4994,40.4326,40.4994,245147.0
2021-08-16 12:45:00,48.5,48.59,48.48,48.58,279543.0,40.4994,40.5746,40.4827,40.5662,279543.0
2021-08-16 12:50:00,48.59,48.62,48.55,48.59,251460.0,40.5746,40.5996,40.5412,40.5746,251460.0
2021-08-16 12:55:00,48.59,48.6,48.49,48.53,356705.0,40.5746,40.5829,40.4911,40.5245,356705.0
2021-08-16 13:00:00,48.53,48.53,48.42,48.42,184625.0,40.5245,40.5245,40.4326,40.4326,184625.0
2021-08-16 13:05:00,48.43,48.5,48.42,48.48,184427.0,40.441,40.4994,40.4326,40.4827,184427.0
2021-08-16 13:10:00,48.49,48.51,48.48,48.48,116624.0,40.4911,40.5078,40.4827,40.4827,116624.0
2021-08-16 13:15:00,48.48,48.49,48.43,48.48,215920.0,40.4827,40.4911,40.441,40.4827,215920.0
2021-08-16 13:20:00,48.48,48.5,48.45,48.46,210860.0,40.4827,40.4994,40.4577,40.466,210860.0
2021-08-16 13:25:00,48.47,48.49,48.43,48.48,246151.0,40.4744,40.4911,40.441,40.4827,246151.0
2021-08-16 13:30:00,48.48,48.54,48.46,48.52,209687.0,40.4827,40.5328,40.466,40.5161,209687.0
2021-08-16 13:35:00,48.53,48.55,48.51,48.55,120961.0,40.5245,40.5412,40.5078,40.5412,120961.0
2021-08-16 13:40:00,48.55,48.55,48.47,48.48,188387.0,40.5412,40.5412,40.4744,40.4827,188387.0
2021-08-16 13:45:00,48.48,48.52,48.48,48.52,136362.0,40.4827,40.5161,40.4827,40.5161,136362.0
2021-08-16 13:50:00,48.52,48.54,48.5,48.54,173146.0,40.5161,40.5328,40.4994,40.5328,173146.0
2021-08-16 13:55:00,48.54,48.58,48.52,48.57,238882.0,40.5328,40.5662,40.5161,40.5579,238882.0
2021-08-16 14:00:00,48.57,48.59,48.55,48.59,179016.0,40.5579,40.5746,40.5412,40.5746,179016.0
2021-08-16 14:05:00,48.59,48.6,48.49,48.54,251575.0,40.5746,40.5829,40.4911,40.5328,251575.0
2021-08-16 14:10:00,48.54,48.56,48.52,48.54,150865.0,40.5328,40.5495,40.5161,40.5328,150865.0
2021-08-16 14:15:00,48.54,48.6,48.53,48.6,188848.0,40.5328,40.5829,40.5245,40.5829,188848.0
2021-08-16 14:20:00,48.59,48.66,48.59,48.66,241318.0,40.5746,40.633,40.5746,40.633,241318.0
2021-08-16 14:25:00,48.66,48.76,48.65,48.73,538171.0,40.633,40.7165,40.6247,40.6915,538171.0
2021-08-16 14:30:00,48.72,48.75,48.64,48.7,292681.0,40.6831,40.7082,40.6163,40.6664,292681.0
2021-08-16 14:35:00,48.69,48.72,48.64,48.68,226832.0,40.6581,40.6831,40.6163,40.6497,226832.0
2021-08-16 14:40:00,48.69,48.71,48.66,48.7,178881.0,40.6581,40.6748,40.633,40.6664,178881.0
2021-08-16 14:45:00,48.7,48.74,48.68,48.74,242927.0,40.6664,40.6998,40.6497,40.6998,242927.0
2021-08-16 14:50:00,48.74,48.81,48.73,48.76,376521.0,40.6998,40.7583,40.6915,40.7165,376521.0
2021-08-16 14:55:00,48.76,48.84,48.74,48.83,268362.0,40.7165,40.7833,40.6998,40.775,268362.0
2021-08-16 15:00:00,48.83,48.85,48.77,48.8,310367.0,40.775,40.7917,40.7249,40.7499,310367.0
2021-08-16 15:05:00,48.79,48.85,48.79,48.84,259497.0,40.7416,40.7917,40.7416,40.7833,259497.0
2021-08-16 15:10:00,48.85,48.9,48.82,48.84,397657.0,40.7917,40.8334,40.7666,40.7833,397657.0
2021-08-16 15:15:00,48.84,48.88,48.82,48.84,222060.0,40.7833,40.8167,40.7666,40.7833,222060.0
2021-08-16 15:20:00,48.84,48.92,48.82,48.88,424857.0,40.7833,40.8501,40.7666,40.8167,424857.0
2021-08-16 15:25:00,48.88,48.9,48.79,48.79,396572.0,40.8167,40.8334,40.7416,40.7416,396572.0
2021-08-16 15:30:00,48.79,48.82,48.73,48.8,556643.0,40.7416,40.7666,40.6915,40.7499,556643.0
2021-08-16 15:35:00,48.8,48.81,48.72,48.75,409266.0,40.7499,40.7583,40.6831,40.7082,409266.0
2021-08-16 15:40:00,48.75,48.78,48.72,48.75,379816.0,40.7082,40.7332,40.6831,40.7082,379816.0
2021-08-16 15:45:00,48.75,48.79,48.74,48.78,470751.0,40.7082,40.7416,40.6998,40.7332,470751.0
2021-08-16 15:50:00,48.78,48.92,48.78,48.89,799181.0,40.7332,40.8501,40.7332,40.8251,799181.0
2021-08-16 15:55:00,48.89,48.97,48.87,48.92,1762077.0,40.8251,40.8919,40.8084,40.8501,1762077.0
2021-08-17 09:30:00,48.78,49.25,48.71,49.14,1637798.0,40.7332,41.1257,40.6748,41.0338,1637798.0
2021-08-17 09:35:00,49.13,49.26,48.86,49.22,1155119.0,41.0255,41.134,40.8,41.1006,1155119.0
2021-08-17 09:40:00,49.24,49.33,49.16,49.32,1056374.0,41.1173,41.1925,41.0505,41.1841,1056374.0
2021-08-17 09:45:00,49.32,49.62,49.31,49.44,1679444.0,41.1841,41.4346,41.1758,41.2843,1679444.0
2021-08-17 09:50:00,49.43,49.46,49.31,49.46,747885.0,41.276,41.301,41.1758,41.301,747885.0
2021-08-17 09:55:00,49.46,49.68,49.4,49.66,994578.0,41.301,41.4848,41.2509,41.4681,994578.0
2021-08-17 10:00:00,49.65,49.79,49.55,49.77,847625.0,41.4597,41.5766,41.3762,41.5599,847625.0
2021-08-17 10:05:00,49.77,49.98,49.73,49.94,1852386.0,41.5599,41.7353,41.5265,41.7019,1852386.0
2021-08-17 10:10:00,49.95,49.96,49.69,49.91,1317490.0,41.7102,41.7186,41.4931,41.6768,1317490.0
2021-08-17 10:15:00,49.91,50.23,49.82,50.15,2639307.0,41.6768,41.944,41.6017,41.8772,2639307.0
2021-08-17 10:20:00,50.16,50.34,50.06,50.18,1813230.0,41.8856,42.0359,41.8021,41.9023,1813230.0
2021-08-17 10:25:00,50.18,50.24,50.02,50.09,1106526.0,41.9023,41.9524,41.7687,41.8271,1106526.0
2021-08-17 10:30:00,50.09,50.38,50.07,50.36,1096815.0,41.8271,42.0693,41.8104,42.0526,1096815.0
2021-08-17 10:35:00,50.35,50.35,50.14,50.16,911751.0,42.0442,42.0442,41.8689,41.8856,911751.0
2021-08-17 10:40:00,50.16,50.4,50.15,50.34,877107.0,41.8856,42.086,41.8772,42.0359,877107.0
2021-08-17 10:45:00,50.35,50.39,50.28,50.37,846665.0,42.0442,42.0776,41.9858,42.0609,846665.0
2021-08-17 10:50:00,50.36,50.46,50.33,50.33,937972.0,42.0526,42.1361,42.0275,42.0275,937972.0
2021-08-17 10:55:00,50.33,50.36,50.21,50.34,777705.0,42.0275,42.0526,41.9273,42.0359,777705.0
2021-08-17 11:00:00,50.34,50.45,50.27,50.32,665808.0,42.0359,42.1277,41.9774,42.0192,665808.0
2021-08-17 11:05:00,50.32,50.36,50.26,50.32,586127.0,42.0192,42.0526,41.9691,42.0192,586127.0
2021-08-17 11:10:00,50.32,50.33,50.13,50.18,666256.0,42.0192,42.0275,41.8605,41.9023,666256.0
2021-08-17 11:15:00,50.18,50.2,50.04,50.05,792477.0,41.9023,41.919,41.7854,41.7937,792477.0
2021-08-17 11:20:00,50.05,50.14,50.0,50.01,722035.0,41.7937,41.8689,41.752,41.7603,722035.0
2021-08-17 11:25:00,50.01,50.05,49.61,49.64,1605790.0,41.7603,41.7937,41.4263,41.4513,1605790.0
2021-08-17 11:30:00,49.64,49.83,49.54,49.7,1120681.0,41.4513,41.61,41.3678,41.5015,1120681.0
2021-08-17 11:35:00,49.7,49.82,49.62,49.67,778874.0,41.5015,41.6017,41.4346,41.4764,778874.0
2021-08-17 11:40:00,49.67,49.69,49.32,49.39,1228264.0,41.4764,41.4931,41.1841,41.2426,1228264.0
2021-08-17 11:45:00,49.39,49.41,49.2,49.22,1120916.0,41.2426,41.2593,41.0839,41.1006,1120916.0
2021-08-17 11:50:00,49.22,49.23,49.02,49.12,1238155.0,41.1006,41.109,40.9336,41.0171,1238155.0
2021-08-17 11:55:00,49.12,49.3,49.1,49.28,901379.0,41.0171,41.1674,41.0004,41.1507,901379.0
2021-08-17 12:00:00,49.28,49.33,49.19,49.32,620729.0,41.1507,41.1925,41.0756,41.1841,620729.0
2021-08-17 12:05:00,49.31,49.52,49.31,49.47,854472.0,41.1758,41.3511,41.1758,41.3094,854472.0
2021-08-17 12:10:00,49.47,49.48,49.37,49.41,559429.0,41.3094,41.3177,41.2259,41.2593,559429.0
2021-08-17 12:15:00,49.4,49.46,49.28,49.31,576573.0,41.2509,41.301,41.1507,41.1758,576573.0
2021-08-17 12:20:00,49.31,49.43,49.21,49.21,573650.0,41.1758,41.276,41.0923,41.0923,573650.0
2021-08-17 12:25:00,49.21,49.24,49.14,49.23,638993.0,41.0923,41.1173,41.0338,41.109,638993.0
2021-08-17 12:30:00,49.23,49.34,49.22,49.32,348131.0,41.109,41.2008,41.1006,41.1841,348131.0
2021-08-17 12:35:00,49.32,49.4,49.25,49.31,527221.0,41.1841,41.2509,41.1257,41.1758,527221.0
2021-08-17 12:40:00,49.3,49.52,49.3,49.51,479120.0,41.1674,41.3511,41.1674,41.3428,479120.0
2021-08-17 12:45:00,49.51,49.54,49.43,49.5,375100.0,41.3428,41.3678,41.276,41.3344,375100.0
2021-08-17 12:50:00,49.49,49.54,49.45,49.51,599738.0,41.3261,41.3678,41.2927,41.3428,599738.0
2021-08-17 12:55:00,49.52,49.62,49.51,49.58,458079.0,41.3511,41.4346,41.3428,41.4012,458079.0
2021-08-17 13:00:00,49.58,49.62,49.53,49.59,533298.0,41.4012,41.4346,41.3595,41.4096,533298.0
2021-08-17 13:05:00,49.59,49.61,49.55,49.58,265051.0,41.4096,41.4263,41.3762,41.4012,265051.0
2021-08-17 13:10:00,49.57,49.61,49.55,49.59,347572.0,41.3929,41.4263,41.3762,41.4096,347572.0
2021-08-17 13:15:00,49.59,49.59,49.53,49.59,289971.0,41.4096,41.4096,41.3595,41.4096,289971.0
2021-08-17 13:20:00,49.59,49.61,49.5,49.54,396971.0,41.4096,41.4263,41.3344,41.3678,396971.0
2021-08-17 13:25:00,49.54,49.58,49.48,49.57,499146.0,41.3678,41.4012,41.3177,41.3929,499146.0
2021-08-17 13:30:00,49.57,49.57,49.52,49.56,231165.0,41.3929,41.3929,41.3511,41.3845,231165.0
2021-08-17 13:35:00,49.55,49.58,49.51,49.52,277859.0,41.3762,41.4012,41.3428,41.3511,277859.0
2021-08-17 13:40:00,49.51,49.52,49.31,49.39,374902.0,41.3428,41.3511,41.1758,41.2426,374902.0
2021-08-17 13:45:00,49.4,49.43,49.36,49.38,256962.0,41.2509,41.276,41.2175,41.2342,256962.0
2021-08-17 13:50:00,49.37,49.57,49.35,49.57,288029.0,41.2259,41.3929,41.2092,41.3929,288029.0
2021-08-17 13:55:00,49.57,49.72,49.52,49.57,643844.0,41.3929,41.5182,41.3511,41.3929,643844.0
2021-08-17 14:00:00,49.57,49.64,49.53,49.62,257662.0,41.3929,41.4513,41.3595,41.4346,257662.0
2021-08-17 14:05:00,49.63,49.65,49.56,49.57,374520.0,41.443,41.4597,41.3845,41.3929,374520.0
2021-08-17 14:10:00,49.56,49.67,49.55,49.66,260199.0,41.3845,41.4764,41.3762,41.4681,260199.0
2021-08-17 14:15:00,49.66,49.7,49.62,49.66,227561.0,41.4681,41.5015,41.4346,41.4681,227561.0
2021-08-17 14:20:00,49.66,49.73,49.64,49.71,309740.0,41.4681,41.5265,41.4513,41.5098,309740.0
2021-08-17 14:25:00,49.71,49.74,49.66,49.68,478041.0,41.5098,41.5349,41.4681,41.4848,478041.0
2021-08-17 14:30:00,49.68,49.73,49.66,49.73,231193.0,41.4848,41.5265,41.4681,41.5265,231193.0
2021-08-17 14:35:00,49.73,49.77,49.7,49.72,341836.0,41.5265,41.5599,41.5015,41.5182,341836.0
2021-08-17 14:40:00,49.73,49.77,49.61,49.64,505089.0,41.5265,41.5599,41.4263,41.4513,505089.0
2021-08-17 14:45:00,49.64,49.8,49.63,49.78,385886.0,41.4513,41.585,41.443,41.5683,385886.0
2021-08-17 14:50:00,49.78,49.89,49.77,49.88,463521.0,41.5683,41.6601,41.5599,41.6518,463521.0
2021-08-17 14:55:00,49.88,49.97,49.87,49.94,565562.0,41.6518,41.7269,41.6434,41.7019,565562.0
2021-08-17 15:00:00,49.93,50.07,49.93,50.05,1062946.0,41.6935,41.8104,41.6935,41.7937,1062946.0
2021-08-17 15:05:00,50.05,50.16,50.04,50.05,773670.0,41.7937,41.8856,41.7854,41.7937,773670.0
2021-08-17 15:10:00,50.06,50.1,49.95,50.09,894573.0,41.8021,41.8355,41.7102,41.8271,894573.0
2021-08-17 15:15:00,50.09,50.15,50.0,50.07,574824.0,41.8271,41.8772,41.752,41.8104,574824.0
2021-08-17 15:20:00,50.06,50.12,49.99,50.02,509725.0,41.8021,41.8522,41.7436,41.7687,509725.0
2021-08-17 15:25:00,50.02,50.09,49.93,50.07,790287.0,41.7687,41.8271,41.6935,41.8104,790287.0
2021-08-17 15:30:00,50.07,50.18,50.04,50.14,613845.0,41.8104,41.9023,41.7854,41.8689,613845.0
2021-08-17 15:35:00,50.14,50.23,50.11,50.16,753517.0,41.8689,41.944,41.8438,41.8856,753517.0
2021-08-17 15:40:00,50.16,50.2,50.07,50.15,742775.0,41.8856,41.919,41.8104,41.8772,742775.0
2021-08-17 15:45:00,50.15,50.34,50.14,50.32,988899.0,41.8772,42.0359,41.8689,42.0192,988899.0
2021-08-17 15:50:00,50.33,50.45,50.3,50.39,1746365.0,42.0275,42.1277,42.0025,42.0776,1746365.0
2021-08-17 15:55:00,50.39,50.49,50.38,50.42,2825831.0,42.0776,42.1611,42.0693,42.1027,2825831.0
2021-08-18 09:30:00,50.15,50.58,50.07,50.53,1794623.0,41.8772,42.2363,41.8104,42.1945,1794623.0
2021-08-18 09:35:00,50.53,50.53,49.81,50.0,2330531.0,42.1945,42.1945,41.5933,41.752,2330531.0
2021-08-18 09:40:00,50.0,50.33,49.95,50.25,1322880.0,41.752,42.0275,41.7102,41.9607,1322880.0
2021-08-18 09:45:00,50.25,50.74,50.15,50.72,1664445.0,41.9607,42.3699,41.8772,42.3532,1664445.0
2021-08-18 09:50:00,50.72,50.96,50.56,50.96,1684084.0,42.3532,42.5536,42.2196,42.5536,1684084.0
2021-08-18 09:55:00,50.95,51.23,50.88,51.23,1656544.0,42.5453,42.7791,42.4868,42.7791,1656544.0
2021-08-18 10:00:00,51.23,51.49,51.21,51.28,2090674.0,42.7791,42.9962,42.7624,42.8208,2090674.0
2021-08-18 10:05:00,51.28,51.28,50.76,50.9,1685833.0,42.8208,42.8208,42.3866,42.5035,1685833.0
2021-08-18 10:10:00,50.9,51.36,50.89,51.17,1416863.0,42.5035,42.8876,42.4951,42.729,1416863.0
2021-08-18 10:15:00,51.17,51.39,50.99,51.29,1196872.0,42.729,42.9127,42.5787,42.8292,1196872.0
2021-08-18 10:20:00,51.29,51.42,51.2,51.38,1178881.0,42.8292,42.9377,42.754,42.9043,1178881.0
2021-08-18 10:25:00,51.38,51.59,51.37,51.39,1315369.0,42.9043,43.0797,42.896,42.9127,1315369.0
2021-08-18 10:30:00,51.38,51.53,51.29,51.3,1538327.0,42.9043,43.0296,42.8292,42.8375,1538327.0
2021-08-18 10:35:00,51.31,51.59,51.29,51.55,1338596.0,42.8459,43.0797,42.8292,43.0463,1338596.0
2021-08-18 10:40:00,51.54,51.76,51.46,51.51,1691631.0,43.0379,43.2216,42.9711,43.0129,1691631.0
2021-08-18 10:45:00,51.52,51.58,51.3,51.45,1140706.0,43.0212,43.0713,42.8375,42.9628,1140706.0
2021-08-18 10:50:00,51.45,51.54,51.29,51.3,748862.0,42.9628,43.0379,42.8292,42.8375,748862.0
2021-08-18 10:55:00,51.31,51.36,51.16,51.2,707154.0,42.8459,42.8876,42.7206,42.754,707154.0
2021-08-18 11:00:00,51.2,51.35,51.17,51.25,574145.0,42.754,42.8793,42.729,42.7958,574145.0
2021-08-18 11:05:00,51.24,51.39,51.24,51.26,613624.0,42.7874,42.9127,42.7874,42.8041,613624.0
2021-08-18 11:10:00,51.25,51.4,51.25,51.32,748894.0,42.7958,42.921,42.7958,42.8542,748894.0
2021-08-18 11:15:00,51.32,51.85,51.31,51.63,1392465.0,42.8542,43.2968,42.8459,43.1131,1392465.0
2021-08-18 11:20:00,51.63,51.64,51.46,51.49,673540.0,43.1131,43.1214,42.9711,42.9962,673540.0
2021-08-18 11:25:00,51.5,51.64,51.47,51.62,583823.0,43.0045,43.1214,42.9795,43.1047,583823.0
2021-08-18 11:30:00,51.6,51.77,51.6,51.76,712241.0,43.088,43.23,43.088,43.2216,712241.0
2021-08-18 11:35:00,51.75,51.76,51.55,51.72,669757.0,43.2133,43.2216,43.0463,43.1882,669757.0
2021-08-18 11:40:00,51.71,51.73,51.6,51.66,400752.0,43.1799,43.1966,43.088,43.1381,400752.0
2021-08-18 11:45:00,51.66,51.68,51.37,51.4,759199.0,43.1381,43.1548,42.896,42.921,759199.0
2021-08-18 11:50:00,51.39,51.42,51.2,51.23,723333.0,42.9127,42.9377,42.754,42.7791,723333.0
2021-08-18 11:55:00,51.24,51.27,51.12,51.13,508560.0,42.7874,42.8125,42.6872,42.6956,508560.0
2021-08-18 12:00:00,51.12,51.36,51.12,51.26,674786.0,42.6872,42.8876,42.6872,42.8041,674786.0
2021-08-18 12:05:00,51.27,51.35,51.21,51.25,349320.0,42.8125,42.8793,42.7624,42.7958,349320.0
2021-08-18 12:10:00,51.25,51.29,51.22,51.23,332791.0,42.7958,42.8292,42.7707,42.7791,332791.0
2021-08-18 12:15:00,51.23,51.27,51.18,51.23,377254.0,42.7791,42.8125,42.7373,42.7791,377254.0
2021-08-18 12:20:00,51.23,51.25,51.12,51.13,243915.0,42.7791,42.7958,42.6872,42.6956,243915.0
2021-08-18 12:25:00,51.13,51.18,50.98,51.0,533864.0,42.6956,42.7373,42.5703,42.587,533864.0
2021-08-18 12:30:00,51.01,51.06,50.87,50.89,616634.0,42.5954,42.6371,42.4784,42.4951,616634.0
2021-08-18 12:35:00,50.89,50.9,50.8,50.86,544222.0,42.4951,42.5035,42.42,42.4701,544222.0
2021-08-18 12:40:00,50.86,50.92,50.75,50.89,643464.0,42.4701,42.5202,42.3782,42.4951,643464.0
2021-08-18 12:45:00,50.89,51.04,50.88,51.03,521105.0,42.4951,42.6204,42.4868,42.6121,521105.0
2021-08-18 12:50:00,51.02,51.14,51.02,51.09,533996.0,42.6037,42.7039,42.6037,42.6622,533996.0
2021-08-18 12:55:00,51.09,51.28,51.03,51.25,553498.0,42.6622,42.8208,42.6121,42.7958,553498.0
2021-08-18 13:00:00,51.25,51.3,51.15,51.18,2511280.0,42.7958,42.8375,42.7123,42.7373,2511280.0
2021-08-18 13:05:00,51.18,51.27,51.16,51.19,419060.0,42.7373,42.8125,42.7206,42.7457,419060.0
2021-08-18 13:10:00,51.19,51.21,50.99,51.04,490678.0,42.7457,42.7624,42.5787,42.6204,490678.0
2021-08-18 13:15:00,51.05,51.05,50.93,50.96,363891.0,42.6288,42.6288,42.5286,42.5536,363891.0
2021-08-18 13:20:00,50.95,50.97,50.82,50.86,374273.0,42.5453,42.562,42.4367,42.4701,374273.0
2021-08-18 13:25:00,50.86,50.96,50.85,50.88,371728.0,42.4701,42.5536,42.4617,42.4868,371728.0
2021-08-18 13:30:00,50.88,51.0,50.87,50.98,383107.0,42.4868,42.587,42.4784,42.5703,383107.0
2021-08-18 13:35:00,50.99,51.05,50.96,50.97,323031.0,42.5787,42.6288,42.5536,42.562,323031.0
2021-08-18 13:40:00,50.96,51.01,50.95,51.0,217725.0,42.5536,42.5954,42.5453,42.587,217725.0
2021-08-18 13:45:00,51.0,51.01,50.95,50.99,440205.0,42.587,42.5954,42.5453,42.5787,440205.0
2021-08-18 13:50:00,50.98,50.99,50.83,50.86,365194.0,42.5703,42.5787,42.445,42.4701,365194.0
2021-08-18 13:55:00,50.86,50.86,50.66,50.68,549401.0,42.4701,42.4701,42.3031,42.3198,549401.0
2021-08-18 14:00:00,50.67,50.86,50.61,50.86,569418.0,42.3114,42.4701,42.2613,42.4701,569418.0
2021-08-18 14:05:00,50.86,50.89,50.7,50.72,459929.0,42.4701,42.4951,42.3365,42.3532,459929.0
2021-08-18 14:10:00,50.73,50.78,50.63,50.65,514269.0,42.3615,42.4033,42.278,42.2947,514269.0
2021-08-18 14:15:00,50.66,50.67,50.38,50.55,1221206.0,42.3031,42.3114,42.0693,42.2112,1221206.0
2021-08-18 14:20:00,50.55,50.6,50.17,50.18,1660270.0,42.2112,42.253,41.8939,41.9023,1660270.0
2021-08-18 14:25:00,50.17,50.3,49.99,50.3,1821402.0,41.8939,42.0025,41.7436,42.0025,1821402.0
2021-08-18 14:30:00,50.3,50.43,50.21,50.42,1022148.0,42.0025,42.111,41.9273,42.1027,1022148.0
2021-08-18 14:35:00,50.43,50.51,50.33,50.4,777055.0,42.111,42.1778,42.0275,42.086,777055.0
2021-08-18 14:40:00,50.4,50.42,50.24,50.27,631480.0,42.086,42.1027,41.9524,41.9774,631480.0
2021-08-18 14:45:00,50.28,50.35,50.19,50.3,431685.0,41.9858,42.0442,41.9106,42.0025,431685.0
2021-08-18 14:50:00,50.3,50.3,49.97,50.02,775809.0,42.0025,42.0025,41.7269,41.7687,775809.0
2021-08-18 14:55:00,50.02,50.12,49.97,50.02,780605.0,41.7687,41.8522,41.7269,41.7687,780605.0
2021-08-18 15:00:00,50.02,50.2,50.01,50.18,790565.0,41.7687,41.919,41.7603,41.9023,790565.0
2021-08-18 15:05:00,50.18,50.22,50.05,50.11,554949.0,41.9023,41.9357,41.7937,41.8438,554949.0
2021-08-18 15:10:00,50.12,50.21,50.05,50.09,682359.0,41.8522,41.9273,41.7937,41.8271,682359.0
2021-08-18 15:15:00,50.09,50.16,50.04,50.11,785808.0,41.8271,41.8856,41.7854,41.8438,785808.0
2021-08-18 15:20:00,50.11,50.16,49.72,49.8,1461291.0,41.8438,41.8856,41.5182,41.585,1461291.0
2021-08-18 15:25:00,49.8,49.85,49.56,49.59,1671285.0,41.585,41.6267,41.3845,41.4096,1671285.0
2021-08-18 15:30:00,49.59,49.62,49.45,49.49,1893558.0,41.4096,41.4346,41.2927,41.3261,1893558.0
2021-08-18 15:35:00,49.49,49.51,49.4,49.42,1712599.0,41.3261,41.3428,41.2509,41.2676,1712599.0
2021-08-18 15:40:00,49.43,49.49,49.34,49.48,1950489.0,41.276,41.3261,41.2008,41.3177,1950489.0
2021-08-18 15:45:00,49.48,49.51,49.17,49.48,1923944.0,41.3177,41.3428,41.0589,41.3177,1923944.0
2021-08-18 15:50:00,49.47,49.48,49.31,49.45,1620778.0,41.3094,41.3177,41.1758,41.2927,1620778.0
2021-08-18 15:55:00,49.45,49.45,49.2,49.31,3244746.0,41.2927,41.2927,41.0839,41.1758,3244746.0
2021-08-19 09:30:00,48.43,48.95,48.35,48.75,2457792.0,40.441,40.8752,40.3741,40.7082,2457792.0
2021-08-19 09:35:00,48.78,49.06,48.26,48.47,2075044.0,40.7332,40.967,40.299,40.4744,2075044.0
2021-08-19 09:40:00,48.46,48.6,48.34,48.46,1257179.0,40.466,40.5829,40.3658,40.466,1257179.0
2021-08-19 09:45:00,48.46,48.98,48.4,48.96,1508654.0,40.466,40.9002,40.4159,40.8835,1508654.0
2021-08-19 09:50:00,48.96,49.37,48.87,49.32,1663654.0,40.8835,41.2259,40.8084,41.1841,1663654.0
2021-08-19 09:55:00,49.32,49.74,49.31,49.49,1710273.0,41.1841,41.5349,41.1758,41.3261,1710273.0
2021-08-19 10:00:00,49.48,49.64,49.36,49.58,1076886.0,41.3177,41.4513,41.2175,41.4012,1076886.0
2021-08-19 10:05:00,49.58,49.59,49.18,49.27,887225.0,41.4012,41.4096,41.0672,41.1424,887225.0
2021-08-19 10:10:00,49.27,49.6,49.25,49.58,704356.0,41.1424,41.4179,41.1257,41.4012,704356.0
2021-08-19 10:15:00,49.59,49.73,49.55,49.62,945593.0,41.4096,41.5265,41.3762,41.4346,945593.0
2021-08-19 10:20:00,49.61,49.96,49.61,49.91,1348696.0,41.4263,41.7186,41.4263,41.6768,1348696.0
2021-08-19 10:25:00,49.9,49.91,49.61,49.71,846959.0,41.6685,41.6768,41.4263,41.5098,846959.0
2021-08-19 10:30:00,49.72,49.8,49.63,49.68,529582.0,41.5182,41.585,41.443,41.4848,529582.0
2021-08-19 10:35:00,49.68,49.68,49.46,49.54,612256.0,41.4848,41.4848,41.301,41.3678,612256.0
2021-08-19 10:40:00,49.54,49.75,49.52,49.68,667836.0,41.3678,41.5432,41.3511,41.4848,667836.0
2021-08-19 10:45:00,49.68,49.69,49.44,49.55,560312.0,41.4848,41.4931,41.2843,41.3762,560312.0
2021-08-19 10:50:00,49.55,49.7,49.47,49.66,536673.0,41.3762,41.5015,41.3094,41.4681,536673.0
2021-08-19 10:55:00,49.67,49.9,49.67,49.83,614587.0,41.4764,41.6685,41.4764,41.61,614587.0
2021-08-19 11:00:00,49.83,49.84,49.71,49.77,436120.0,41.61,41.6184,41.5098,41.5599,436120.0
2021-08-19 11:05:00,49.77,49.88,49.75,49.76,262068.0,41.5599,41.6518,41.5432,41.5516,262068.0
2021-08-19 11:10:00,49.76,49.84,49.72,49.76,305869.0,41.5516,41.6184,41.5182,41.5516,305869.0
2021-08-19 11:15:00,49.76,49.77,49.54,49.64,386849.0,41.5516,41.5599,41.3678,41.4513,386849.0
2021-08-19 11:20:00,49.63,49.71,49.46,49.7,555575.0,41.443,41.5098,41.301,41.5015,555575.0
2021-08-19 11:25:00,49.69,49.71,49.51,49.58,365516.0,41.4931,41.5098,41.3428,41.4012,365516.0
2021-08-19 11:30:00,49.58,49.63,49.52,49.57,432784.0,41.4012,41.443,41.3511,41.3929,432784.0
2021-08-19 11:35:00,49.58,49.61,49.51,49.52,283748.0,41.4012,41.4263,41.3428,41.3511,283748.0
2021-08-19 11:40:00,49.51,49.54,49.4,49.5,384673.0,41.3428,41.3678,41.2509,41.3344,384673.0
2021-08-19 11:45:00,49.51,49.7,49.5,49.68,334207.0,41.3428,41.5015,41.3344,41.4848,334207.0
2021-08-19 11:50:00,49.67,49.78,49.67,49.77,229002.0,41.4764,41.5683,41.4764,41.5599,229002.0
2021-08-19 11:55:00,49.77,49.88,49.7,49.72,357904.0,41.5599,41.6518,41.5015,41.5182,357904.0
2021-08-19 12:00:00,49.72,49.83,49.71,49.72,272838.0,41.5182,41.61,41.5098,41.5182,272838.0
2021-08-19 12:05:00,49.72,49.72,49.53,49.55,314623.0,41.5182,41.5182,41.3595,41.3762,314623.0
2021-08-19 12:10:00,49.54,49.59,49.5,49.53,315762.0,41.3678,41.4096,41.3344,41.3595,315762.0
2021-08-19 12:15:00,49.53,49.56,49.31,49.34,574477.0,41.3595,41.3845,41.1758,41.2008,574477.0
2021-08-19 12:20:00,49.34,49.35,49.11,49.12,675723.0,41.2008,41.2092,41.0088,41.0171,675723.0
2021-08-19 12:25:00,49.13,49.26,49.08,49.09,740533.0,41.0255,41.134,40.9837,40.9921,740533.0
2021-08-19 12:30:00,49.09,49.14,48.94,48.97,843567.0,40.9921,41.0338,40.8668,40.8919,843567.0
2021-08-19 12:35:00,48.97,49.21,48.85,49.16,951673.0,40.8919,41.0923,40.7917,41.0505,951673.0
2021-08-19 12:40:00,49.16,49.16,49.07,49.08,294153.0,41.0505,41.0505,40.9754,40.9837,294153.0
2021-08-19 12:45:00,49.08,49.27,49.04,49.26,502078.0,40.9837,41.1424,40.9503,41.134,502078.0
2021-08-19 12:50:00,49.25,49.32,49.24,49.29,397115.0,41.1257,41.1841,41.1173,41.1591,397115.0
2021-08-19 12:55:00,49.29,49.29,49.22,49.23,230568.0,41.1591,41.1591,41.1006,41.109,230568.0
2021-08-19 13:00:00,49.23,49.27,49.1,49.12,327888.0,41.109,41.1424,41.0004,41.0171,327888.0
2021-08-19 13:05:00,49.12,49.13,48.9,48.93,602702.0,41.0171,41.0255,40.8334,40.8585,602702.0
2021-08-19 13:10:00,48.93,48.99,48.87,48.91,525028.0,40.8585,40.9086,40.8084,40.8418,525028.0
2021-08-19 13:15:00,48.9,49.02,48.9,48.92,302605.0,40.8334,40.9336,40.8334,40.8501,302605.0
2021-08-19 13:20:00,48.93,48.99,48.84,48.85,406927.0,40.8585,40.9086,40.7833,40.7917,406927.0
2021-08-19 13:25:00,48.84,48.86,48.73,48.75,588863.0,40.7833,40.8,40.6915,40.7082,588863.0
2021-08-19 13:30:00,48.75,48.79,48.64,48.68,602616.0,40.7082,40.7416,40.6163,40.6497,602616.0
2021-08-19 13:35:00,48.68,48.77,48.63,48.76,569371.0,40.6497,40.7249,40.608,40.7165,569371.0
2021-08-19 13:40:00,48.76,48.76,48.64,48.65,430276.0,40.7165,40.7165,40.6163,40.6247,430276.0
2021-08-19 13:45:00,48.64,48.74,48.64,48.73,423975.0,40.6163,40.6998,40.6163,40.6915,423975.0
2021-08-19 13:50:00,48.72,48.86,48.69,48.73,595582.0,40.6831,40.8,40.6581,40.6915,595582.0
2021-08-19 13:55:00,48.72,48.73,48.51,48.52,556625.0,40.6831,40.6915,40.5078,40.5161,556625.0
2021-08-19 14:00:00,48.52,48.56,48.43,48.53,790271.0,40.5161,40.5495,40.441,40.5245,790271.0
2021-08-19 14:05:00,48.54,48.72,48.52,48.64,799321.0,40.5328,40.6831,40.5161,40.6163,799321.0
2021-08-19 14:10:00,48.64,48.67,48.53,48.61,441965.0,40.6163,40.6414,40.5245,40.5913,441965.0
2021-08-19 14:15:00,48.61,48.73,48.57,48.73,361191.0,40.5913,40.6915,40.5579,40.6915,361191.0
2021-08-19 14:20:00,48.72,48.75,48.66,48.7,324677.0,40.6831,40.7082,40.633,40.6664,324677.0
2021-08-19 14:25:00,48.7,48.78,48.63,48.66,433447.0,40.6664,40.7332,40.608,40.633,433447.0
2021-08-19 14:30:00,48.66,48.74,48.56,48.74,463701.0,40.633,40.6998,40.5495,40.6998,463701.0
2021-08-19 14:35:00,48.73,48.77,48.68,48.7,386263.0,40.6915,40.7249,40.6497,40.6664,386263.0
2021-08-19 14:40:00,48.7,48.77,48.65,48.76,435454.0,40.6664,40.7249,40.6247,40.7165,435454.0
2021-08-19 14:45:00,48.77,48.83,48.68,48.82,550130.0,40.7249,40.775,40.6497,40.7666,550130.0
2021-08-19 14:50:00,48.81,49.01,48.8,49.0,475326.0,40.7583,40.9253,40.7499,40.9169,475326.0
2021-08-19 14:55:00,48.99,49.06,48.98,49.02,327648.0,40.9086,40.967,40.9002,40.9336,327648.0
2021-08-19 15:00:00,49.03,49.03,48.9,49.0,493314.0,40.942,40.942,40.8334,40.9169,493314.0
2021-08-19 15:05:00,48.99,49.0,48.89,48.91,311271.0,40.9086,40.9169,40.8251,40.8418,311271.0
2021-08-19 15:10:00,48.91,49.0,48.91,48.96,219977.0,40.8418,40.9169,40.8418,40.8835,219977.0
2021-08-19 15:15:00,48.97,48.99,48.91,48.96,219710.0,40.8919,40.9086,40.8418,40.8835,219710.0
2021-08-19 15:20:00,48.96,49.01,48.92,48.98,274877.0,40.8835,40.9253,40.8501,40.9002,274877.0
2021-08-19 15:25:00,48.98,49.01,48.82,48.86,620333.0,40.9002,40.9253,40.7666,40.8,620333.0
2021-08-19 15:30:00,48.86,48.98,48.8,48.96,474586.0,40.8,40.9002,40.7499,40.8835,474586.0
2021-08-19 15:35:00,48.95,49.02,48.88,48.91,450804.0,40.8752,40.9336,40.8167,40.8418,450804.0
2021-08-19 15:40:00,48.9,48.94,48.82,48.9,486687.0,40.8334,40.8668,40.7666,40.8334,486687.0
2021-08-19 15:45:00,48.91,48.92,48.73,48.75,844705.0,40.8418,40.8501,40.6915,40.7082,844705.0
2021-08-19 15:50:00,48.75,48.86,48.71,48.77,1031085.0,40.7082,40.8,40.6748,40.7249,1031085.0
2021-08-19 15:55:00,48.77,48.82,48.68,48.8,1762958.0,40.7249,40.7666,40.6497,40.7499,1762958.0
2021-08-20 09:30:00,48.98,49.07,48.66,49.0,1472754.0,40.9002,40.9754,40.633,40.9169,1472754.0
2021-08-20 09:35:00,49.0,49.4,48.97,49.25,877136.0,40.9169,41.2509,40.8919,41.1257,877136.0
2021-08-20 09:40:00,49.25,49.73,49.19,49.59,1050521.0,41.1257,41.5265,41.0756,41.4096,1050521.0
2021-08-20 09:45:00,49.59,49.69,49.4,49.42,745311.0,41.4096,41.4931,41.2509,41.2676,745311.0
2021-08-20 09:50:00,49.42,49.42,49.19,49.2,628835.0,41.2676,41.2676,41.0756,41.0839,628835.0
2021-08-20 09:55:00,49.2,49.43,49.19,49.37,476719.0,41.0839,41.276,41.0756,41.2259,476719.0
2021-08-20 10:00:00,49.37,49.5,49.29,49.32,455067.0,41.2259,41.3344,41.1591,41.1841,455067.0
2021-08-20 10:05:00,49.33,49.33,49.12,49.33,480652.0,41.1925,41.1925,41.0171,41.1925,480652.0
2021-08-20 10:10:00,49.33,49.36,49.06,49.16,441697.0,41.1925,41.2175,40.967,41.0505,441697.0
2021-08-20 10:15:00,49.16,49.26,49.14,49.2,413007.0,41.0505,41.134,41.0338,41.0839,413007.0
2021-08-20 10:20:00,49.21,49.31,49.05,49.3,535413.0,41.0923,41.1758,40.9587,41.1674,535413.0
2021-08-20 10:25:00,49.3,49.38,49.23,49.36,286247.0,41.1674,41.2342,41.109,41.2175,286247.0
2021-08-20 10:30:00,49.37,49.45,49.3,49.3,337686.0,41.2259,41.2927,41.1674,41.1674,337686.0
2021-08-20 10:35:00,49.3,49.31,49.17,49.23,320956.0,41.1674,41.1758,41.0589,41.109,320956.0
2021-08-20 10:40:00,49.23,49.26,49.18,49.19,187193.0,41.109,41.134,41.0672,41.0756,187193.0
2021-08-20 10:45:00,49.2,49.2,49.12,49.13,189647.0,41.0839,41.0839,41.0171,41.0255,189647.0
2021-08-20 10:50:00,49.14,49.18,49.12,49.18,142711.0,41.0338,41.0672,41.0171,41.0672,142711.0
2021-08-20 10:55:00,49.18,49.29,49.17,49.21,330394.0,41.0672,41.1591,41.0589,41.0923,330394.0
2021-08-20 11:00:00,49.22,49.28,49.21,49.27,135906.0,41.1006,41.1507,41.0923,41.1424,135906.0
2021-08-20 11:05:00,49.27,49.34,49.26,49.28,211466.0,41.1424,41.2008,41.134,41.1507,211466.0
2021-08-20 11:10:00,49.28,49.31,49.2,49.26,263506.0,41.1507,41.1758,41.0839,41.134,263506.0
2021-08-20 11:15:00,49.25,49.26,49.07,49.1,371631.0,41.1257,41.134,40.9754,41.0004,371631.0
2021-08-20 11:20:00,49.1,49.11,49.04,49.05,209395.0,41.0004,41.0088,40.9503,40.9587,209395.0
2021-08-20 11:25:00,49.05,49.11,49.04,49.07,258518.0,40.9587,41.0088,40.9503,40.9754,258518.0
2021-08-20 11:30:00,49.06,49.09,49.03,49.04,368639.0,40.967,40.9921,40.942,40.9503,368639.0
2021-08-20 11:35:00,49.03,49.1,48.94,49.0,617403.0,40.942,41.0004,40.8668,40.9169,617403.0
2021-08-20 11:40:00,49.01,49.06,49.0,49.04,190526.0,40.9253,40.967,40.9169,40.9503,190526.0
2021-08-20 11:45:00,49.03,49.06,49.02,49.06,147126.0,40.942,40.967,40.9336,40.967,147126.0
2021-08-20 11:50:00,49.06,49.13,49.03,49.1,267393.0,40.967,41.0255,40.942,41.0004,267393.0
2021-08-20 11:55:00,49.1,49.27,49.08,49.25,240945.0,41.0004,41.1424,40.9837,41.1257,240945.0
2021-08-20 12:00:00,49.25,49.28,49.2,49.25,207126.0,41.1257,41.1507,41.0839,41.1257,207126.0
2021-08-20 12:05:00,49.25,49.26,49.17,49.23,199060.0,41.1257,41.134,41.0589,41.109,199060.0
2021-08-20 12:10:00,49.23,49.32,49.22,49.29,139827.0,41.109,41.1841,41.1006,41.1591,139827.0
2021-08-20 12:15:00,49.28,49.3,49.24,49.26,150496.0,41.1507,41.1674,41.1173,41.134,150496.0
2021-08-20 12:20:00,49.27,49.33,49.22,49.32,153731.0,41.1424,41.1925,41.1006,41.1841,153731.0
2021-08-20 12:25:00,49.32,49.43,49.32,49.4,317545.0,41.1841,41.276,41.1841,41.2509,317545.0
2021-08-20 12:30:00,49.4,49.4,49.33,49.37,155536.0,41.2509,41.2509,41.1925,41.2259,155536.0
2021-08-20 12:35:00,49.37,49.45,49.33,49.39,299603.0,41.2259,41.2927,41.1925,41.2426,299603.0
2021-08-20 12:40:00,49.39,49.46,49.33,49.33,254815.0,41.2426,41.301,41.1925,41.1925,254815.0
2021-08-20 12:45:00,49.34,49.34,49.29,49.3,197849.0,41.2008,41.2008,41.1591,41.1674,197849.0
2021-08-20 12:50:00,49.29,49.31,49.24,49.26,236832.0,41.1591,41.1758,41.1173,41.134,236832.0
2021-08-20 12:55:00,49.27,49.28,49.23,49.24,72577.0,41.1424,41.1507,41.109,41.1173,72577.0
2021-08-20 13:00:00,49.25,49.29,49.24,49.29,108676.0,41.1257,41.1591,41.1173,41.1591,108676.0
2021-08-20 13:05:00,49.29,49.35,49.28,49.34,192882.0,41.1591,41.2092,41.1507,41.2008,192882.0
2021-08-20 13:10:00,49.34,49.42,49.33,49.36,183708.0,41.2008,41.2676,41.1925,41.2175,183708.0
2021-08-20 13:15:00,49.36,49.38,49.33,49.36,133436.0,41.2175,41.2342,41.1925,41.2175,133436.0
2021-08-20 13:20:00,49.35,49.36,49.32,49.36,128841.0,41.2092,41.2175,41.1841,41.2175,128841.0
2021-08-20 13:25:00,49.36,49.36,49.29,49.29,194480.0,41.2175,41.2175,41.1591,41.1591,194480.0
2021-08-20 13:30:00,49.3,49.34,49.27,49.34,126151.0,41.1674,41.2008,41.1424,41.2008,126151.0
2021-08-20 13:35:00,49.34,49.37,49.26,49.27,201102.0,41.2008,41.2259,41.134,41.1424,201102.0
2021-08-20 13:40:00,49.27,49.31,49.26,49.28,116531.0,41.1424,41.1758,41.134,41.1507,116531.0
2021-08-20 13:45:00,49.29,49.3,49.17,49.18,215130.0,41.1591,41.1674,41.0589,41.0672,215130.0
2021-08-20 13:50:00,49.18,49.2,49.13,49.14,178520.0,41.0672,41.0839,41.0255,41.0338,178520.0
2021-08-20 13:55:00,49.15,49.16,49.04,49.05,431340.0,41.0422,41.0505,40.9503,40.9587,431340.0
2021-08-20 14:00:00,49.06,49.08,48.99,49.02,331930.0,40.967,40.9837,40.9086,40.9336,331930.0
2021-08-20 14:05:00,49.02,49.04,48.98,49.02,189600.0,40.9336,40.9503,40.9002,40.9336,189600.0
2021-08-20 14:10:00,49.02,49.02,48.93,48.94,309814.0,40.9336,40.9336,40.8585,40.8668,309814.0
2021-08-20 14:15:00,48.94,49.01,48.93,49.0,158481.0,40.8668,40.9253,40.8585,40.9169,158481.0
2021-08-20 14:20:00,49.0,49.0,48.96,48.97,228008.0,40.9169,40.9169,40.8835,40.8919,228008.0
2021-08-20 14:25:00,48.97,49.02,48.88,48.97,475540.0,40.8919,40.9336,40.8167,40.8919,475540.0
2021-08-20 14:30:00,48.97,48.97,48.72,48.8,745647.0,40.8919,40.8919,40.6831,40.7499,745647.0
2021-08-20 14:35:00,48.79,48.89,48.77,48.86,317003.0,40.7416,40.8251,40.7249,40.8,317003.0
2021-08-20 14:40:00,48.87,48.87,48.8,48.84,358788.0,40.8084,40.8084,40.7499,40.7833,358788.0
2021-08-20 14:45:00,48.83,48.87,48.77,48.8,288251.0,40.775,40.8084,40.7249,40.7499,288251.0
2021-08-20 14:50:00,48.8,48.91,48.78,48.9,327269.0,40.7499,40.8418,40.7332,40.8334,327269.0
2021-08-20 14:55:00,48.9,49.02,48.89,49.02,298530.0,40.8334,40.9336,40.8251,40.9336,298530.0
2021-08-20 15:00:00,49.02,49.03,48.93,48.97,418684.0,40.9336,40.942,40.8585,40.8919,418684.0
2021-08-20 15:05:00,48.97,49.01,48.95,49.0,203885.0,40.8919,40.9253,40.8752,40.9169,203885.0
2021-08-20 15:10:00,49.0,49.02,48.92,48.93,285847.0,40.9169,40.9336,40.8501,40.8585,285847.0
2021-08-20 15:15:00,48.93,48.99,48.91,48.94,292825.0,40.8585,40.9086,40.8418,40.8668,292825.0
2021-08-20 15:20:00,48.94,48.94,48.88,48.91,257854.0,40.8668,40.8668,40.8167,40.8418,257854.0
2021-08-20 15:25:00,48.91,48.91,48.88,48.91,283100.0,40.8418,40.8418,40.8167,40.8418,283100.0
2021-08-20 15:30:00,48.91,48.91,48.87,48.91,275180.0,40.8418,40.8418,40.8084,40.8418,275180.0
2021-08-20 15:35:00,48.91,48.91,48.82,48.82,274159.0,40.8418,40.8418,40.7666,40.7666,274159.0
2021-08-20 15:40:00,48.83,48.89,48.78,48.88,465751.0,40.775,40.8251,40.7332,40.8167,465751.0
2021-08-20 15:45:00,48.88,48.96,48.86,48.9,368225.0,40.8167,40.8835,40.8,40.8334,368225.0
2021-08-20 15:50:00,48.89,48.94,48.8,48.82,943374.0,40.8251,40.8668,40.7499,40.7666,943374.0
2021-08-20 15:55:00,48.81,48.83,48.7,48.72,1843076.0,40.7583,40.775,40.6664,40.6831,1843076.0
2021-08-23 09:30:00,50.36,50.49,49.64,49.97,4246627.0,42.0526,42.1611,41.4513,41.7269,4246627.0
2021-08-23 09:35:00,49.97,50.09,49.6,49.79,3002485.0,41.7269,41.8271,41.4179,41.5766,3002485.0
2021-08-23 09:40:00,49.81,50.06,49.73,49.95,2641230.0,41.5933,41.8021,41.5265,41.7102,2641230.0
2021-08-23 09:45:00,49.95,50.17,49.85,50.02,1987220.0,41.7102,41.8939,41.6267,41.7687,1987220.0
2021-08-23 09:50:00,50.01,50.36,50.0,50.32,2554026.0,41.7603,42.0526,41.752,42.0192,2554026.0
2021-08-23 09:55:00,50.33,50.78,50.23,50.65,3718890.0,42.0275,42.4033,41.944,42.2947,3718890.0
2021-08-23 10:00:00,50.65,50.96,50.46,50.9,2138864.0,42.2947,42.5536,42.1361,42.5035,2138864.0
2021-08-23 10:05:00,50.91,51.36,50.68,50.71,3845837.0,42.5118,42.8876,42.3198,42.3448,3845837.0
2021-08-23 10:10:00,50.71,50.75,50.45,50.55,1812932.0,42.3448,42.3782,42.1277,42.2112,1812932.0
2021-08-23 10:15:00,50.56,50.78,50.38,50.43,2259435.0,42.2196,42.4033,42.0693,42.111,2259435.0
2021-08-23 10:20:00,50.43,50.67,50.39,50.66,1573059.0,42.111,42.3114,42.0776,42.3031,1573059.0
2021-08-23 10:25:00,50.64,50.77,50.46,50.71,1540084.0,42.2864,42.3949,42.1361,42.3448,1540084.0
2021-08-23 10:30:00,50.71,50.79,50.51,50.64,1215867.0,42.3448,42.4116,42.1778,42.2864,1215867.0
2021-08-23 10:35:00,50.63,50.63,50.18,50.26,1302255.0,42.278,42.278,41.9023,41.9691,1302255.0
2021-08-23 10:40:00,50.26,50.41,50.17,50.22,1295359.0,41.9691,42.0943,41.8939,41.9357,1295359.0
2021-08-23 10:45:00,50.22,50.38,50.12,50.27,1252585.0,41.9357,42.0693,41.8522,41.9774,1252585.0
2021-08-23 10:50:00,50.27,50.31,50.12,50.18,875518.0,41.9774,42.0108,41.8522,41.9023,875518.0
2021-08-23 10:55:00,50.19,50.42,50.18,50.28,1112808.0,41.9106,42.1027,41.9023,41.9858,1112808.0
2021-08-23 11:00:00,50.28,50.34,50.18,50.26,644619.0,41.9858,42.0359,41.9023,41.9691,644619.0
2021-08-23 11:05:00,50.26,50.49,50.25,50.47,845521.0,41.9691,42.1611,41.9607,42.1444,845521.0
2021-08-23 11:10:00,50.47,50.6,50.44,50.6,1163251.0,42.1444,42.253,42.1194,42.253,1163251.0
2021-08-23 11:15:00,50.6,50.63,50.31,50.33,1002830.0,42.253,42.278,42.0108,42.0275,1002830.0
2021-08-23 11:20:00,50.32,50.39,50.21,50.27,966766.0,42.0192,42.0776,41.9273,41.9774,966766.0
2021-08-23 11:25:00,50.27,50.29,49.66,50.01,2716758.0,41.9774,41.9941,41.4681,41.7603,2716758.0
2021-08-23 11:30:00,50.0,50.2,49.89,50.19,1058905.0,41.752,41.919,41.6601,41.9106,1058905.0
2021-08-23 11:35:00,50.19,50.26,50.08,50.18,818137.0,41.9106,41.9691,41.8188,41.9023,818137.0
2021-08-23 11:40:00,50.18,50.21,50.03,50.09,542283.0,41.9023,41.9273,41.777,41.8271,542283.0
2021-08-23 11:45:00,50.09,50.11,49.92,50.04,658785.0,41.8271,41.8438,41.6852,41.7854,658785.0
2021-08-23 11:50:00,50.05,50.05,49.84,49.92,675455.0,41.7937,41.7937,41.6184,41.6852,675455.0
2021-08-23 11:55:00,49.91,50.06,49.7,49.74,1067140.0,41.6768,41.8021,41.5015,41.5349,1067140.0
2021-08-23 12:00:00,49.74,50.09,49.7,50.08,1127057.0,41.5349,41.8271,41.5015,41.8188,1127057.0
2021-08-23 12:05:00,50.08,50.15,49.95,49.96,596420.0,41.8188,41.8772,41.7102,41.7186,596420.0
2021-08-23 12:10:00,49.96,50.01,49.92,49.93,350639.0,41.7186,41.7603,41.6852,41.6935,350639.0
2021-08-23 12:15:00,49.94,50.14,49.93,50.1,610345.0,41.7019,41.8689,41.6935,41.8355,610345.0
2021-08-23 12:20:00,50.11,50.16,50.02,50.06,989095.0,41.8438,41.8856,41.7687,41.8021,989095.0
2021-08-23 12:25:00,50.05,50.15,49.99,50.14,470257.0,41.7937,41.8772,41.7436,41.8689,470257.0
2021-08-23 12:30:00,50.13,50.15,50.01,50.05,524602.0,41.8605,41.8772,41.7603,41.7937,524602.0
2021-08-23 12:35:00,50.05,50.07,49.95,49.97,426936.0,41.7937,41.8104,41.7102,41.7269,426936.0
2021-08-23 12:40:00,49.96,50.03,49.92,50.03,350376.0,41.7186,41.777,41.6852,41.777,350376.0
2021-08-23 12:45:00,50.03,50.06,50.0,50.04,380458.0,41.777,41.8021,41.752,41.7854,380458.0
2021-08-23 12:50:00,50.04,50.04,49.82,49.84,603418.0,41.7854,41.7854,41.6017,41.6184,603418.0
2021-08-23 12:55:00,49.84,49.95,49.82,49.94,563095.0,41.6184,41.7102,41.6017,41.7019,563095.0
2021-08-23 13:00:00,49.94,49.94,49.83,49.93,346333.0,41.7019,41.7019,41.61,41.6935,346333.0
2021-08-23 13:05:00,49.92,50.0,49.89,49.99,388171.0,41.6852,41.752,41.6601,41.7436,388171.0
2021-08-23 13:10:00,50.0,50.12,49.97,50.09,567341.0,41.752,41.8522,41.7269,41.8271,567341.0
2021-08-23 13:15:00,50.08,50.09,49.99,50.03,716908.0,41.8188,41.8271,41.7436,41.777,716908.0
2021-08-23 13:20:00,50.03,50.03,49.96,49.97,273407.0,41.777,41.777,41.7186,41.7269,273407.0
2021-08-23 13:25:00,49.97,49.99,49.91,49.93,414091.0,41.7269,41.7436,41.6768,41.6935,414091.0
2021-08-23 13:30:00,49.93,50.0,49.92,50.0,328901.0,41.6935,41.752,41.6852,41.752,328901.0
2021-08-23 13:35:00,50.0,50.01,49.93,49.98,458562.0,41.752,41.7603,41.6935,41.7353,458562.0
2021-08-23 13:40:00,49.98,50.0,49.95,49.97,348865.0,41.7353,41.752,41.7102,41.7269,348865.0
2021-08-23 13:45:00,49.98,50.0,49.95,49.98,289589.0,41.7353,41.752,41.7102,41.7353,289589.0
2021-08-23 13:50:00,49.98,50.0,49.95,49.99,235442.0,41.7353,41.752,41.7102,41.7436,235442.0
2021-08-23 13:55:00,49.99,50.01,49.97,49.98,284867.0,41.7436,41.7603,41.7269,41.7353,284867.0
2021-08-23 14:00:00,49.97,50.07,49.97,50.02,602566.0,41.7269,41.8104,41.7269,41.7687,602566.0
2021-08-23 14:05:00,50.02,50.05,50.0,50.04,253216.0,41.7687,41.7937,41.752,41.7854,253216.0
2021-08-23 14:10:00,50.04,50.13,50.03,50.06,491804.0,41.7854,41.8605,41.777,41.8021,491804.0
2021-08-23 14:15:00,50.05,50.07,49.99,50.04,273537.0,41.7937,41.8104,41.7436,41.7854,273537.0
2021-08-23 14:20:00,50.03,50.08,50.01,50.08,252114.0,41.777,41.8188,41.7603,41.8188,252114.0
2021-08-23 14:25:00,50.08,50.12,50.06,50.07,283046.0,41.8188,41.8522,41.8021,41.8104,283046.0
2021-08-23 14:30:00,50.08,50.08,50.03,50.07,176802.0,41.8188,41.8188,41.777,41.8104,176802.0
2021-08-23 14:35:00,50.07,50.1,50.04,50.09,312993.0,41.8104,41.8355,41.7854,41.8271,312993.0
2021-08-23 14:40:00,50.09,50.09,49.93,49.96,407429.0,41.8271,41.8271,41.6935,41.7186,407429.0
2021-08-23 14:45:00,49.96,50.01,49.91,50.0,380955.0,41.7186,41.7603,41.6768,41.752,380955.0
2021-08-23 14:50:00,50.0,50.06,49.99,50.04,236610.0,41.752,41.8021,41.7436,41.7854,236610.0
2021-08-23 14:55:00,50.05,50.06,49.96,50.05,352150.0,41.7937,41.8021,41.7186,41.7937,352150.0
2021-08-23 15:00:00,50.05,50.16,50.05,50.11,660915.0,41.7937,41.8856,41.7937,41.8438,660915.0
2021-08-23 15:05:00,50.11,50.14,49.98,50.13,676480.0,41.8438,41.8689,41.7353,41.8605,676480.0
2021-08-23 15:10:00,50.13,50.16,50.07,50.09,427922.0,41.8605,41.8856,41.8104,41.8271,427922.0
2021-08-23 15:15:00,50.09,50.13,50.05,50.09,443696.0,41.8271,41.8605,41.7937,41.8271,443696.0
2021-08-23 15:20:00,50.09,50.11,49.96,50.01,579414.0,41.8271,41.8438,41.7186,41.7603,579414.0
2021-08-23 15:25:00,50.0,50.02,49.95,49.95,396179.0,41.752,41.7687,41.7102,41.7102,396179.0
2021-08-23 15:30:00,49.96,50.01,49.92,50.01,519960.0,41.7186,41.7603,41.6852,41.7603,519960.0
2021-08-23 15:35:00,50.01,50.05,49.95,49.96,407922.0,41.7603,41.7937,41.7102,41.7186,407922.0
2021-08-23 15:40:00,49.96,50.0,49.94,49.96,454368.0,41.7186,41.752,41.7019,41.7186,454368.0
2021-08-23 15:45:00,49.96,50.03,49.93,50.01,831126.0,41.7186,41.777,41.6935,41.7603,831126.0
2021-08-23 15:50:00,50.01,50.11,50.01,50.03,1107995.0,41.7603,41.8438,41.7603,41.777,1107995.0
2021-08-23 15:55:00,50.03,50.04,49.9,49.94,1818411.0,41.777,41.7854,41.6685,41.7019,1818411.0
2021-08-24 09:30:00,49.75,50.05,49.02,49.04,3430051.0,41.5432,41.7937,40.9336,40.9503,3430051.0
2021-08-24 09:35:00,49.04,49.28,48.93,48.98,1812031.0,40.9503,41.1507,40.8585,40.9002,1812031.0
2021-08-24 09:40:00,48.98,49.01,48.67,48.77,2024591.0,40.9002,40.9253,40.6414,40.7249,2024591.0
2021-08-24 09:45:00,48.78,48.88,48.64,48.8,1324746.0,40.7332,40.8167,40.6163,40.7499,1324746.0
2021-08-24 09:50:00,48.8,48.81,48.58,48.71,1189302.0,40.7499,40.7583,40.5662,40.6748,1189302.0
2021-08-24 09:55:00,48.7,48.71,48.51,48.58,1053357.0,40.6664,40.6748,40.5078,40.5662,1053357.0
2021-08-24 10:00:00,48.58,48.67,48.47,48.65,1379732.0,40.5662,40.6414,40.4744,40.6247,1379732.0
2021-08-24 10:05:00,48.65,48.89,48.64,48.75,1311243.0,40.6247,40.8251,40.6163,40.7082,1311243.0
2021-08-24 10:10:00,48.75,48.87,48.69,48.8,815533.0,40.7082,40.8084,40.6581,40.7499,815533.0
2021-08-24 10:15:00,48.81,48.83,48.64,48.72,627726.0,40.7583,40.775,40.6163,40.6831,627726.0
2021-08-24 10:20:00,48.72,48.77,48.6,48.63,622132.0,40.6831,40.7249,40.5829,40.608,622132.0
2021-08-24 10:25:00,48.64,48.83,48.63,48.83,488075.0,40.6163,40.775,40.608,40.775,488075.0
2021-08-24 10:30:00,48.83,48.85,48.72,48.85,589366.0,40.775,40.7917,40.6831,40.7917,589366.0
2021-08-24 10:35:00,48.85,48.87,48.69,48.69,481057.0,40.7917,40.8084,40.6581,40.6581,481057.0
2021-08-24 10:40:00,48.69,48.72,48.6,48.64,455275.0,40.6581,40.6831,40.5829,40.6163,455275.0
2021-08-24 10:45:00,48.63,48.66,48.55,48.6,588790.0,40.608,40.633,40.5412,40.5829,588790.0
2021-08-24 10:50:00,48.6,48.63,48.51,48.55,678254.0,40.5829,40.608,40.5078,40.5412,678254.0
2021-08-24 10:55:00,48.55,48.57,48.45,48.5,861130.0,40.5412,40.5579,40.4577,40.4994,861130.0
2021-08-24 11:00:00,48.51,48.56,48.44,48.51,584172.0,40.5078,40.5495,40.4493,40.5078,584172.0
2021-08-24 11:05:00,48.51,48.58,48.48,48.54,570984.0,40.5078,40.5662,40.4827,40.5328,570984.0
2021-08-24 11:10:00,48.54,48.56,48.48,48.51,352119.0,40.5328,40.5495,40.4827,40.5078,352119.0
2021-08-24 11:15:00,48.51,48.58,48.49,48.49,330307.0,40.5078,40.5662,40.4911,40.4911,330307.0
2021-08-24 11:20:00,48.5,48.62,48.48,48.55,564859.0,40.4994,40.5996,40.4827,40.5412,564859.0
2021-08-24 11:25:00,48.55,48.6,48.52,48.57,445343.0,40.5412,40.5829,40.5161,40.5579,445343.0
2021-08-24 11:30:00,48.56,48.64,48.56,48.63,426839.0,40.5495,40.6163,40.5495,40.608,426839.0
2021-08-24 11:35:00,48.64,48.76,48.63,48.76,450997.0,40.6163,40.7165,40.608,40.7165,450997.0
2021-08-24 11:40:00,48.75,48.76,48.66,48.74,484706.0,40.7082,40.7165,40.633,40.6998,484706.0
2021-08-24 11:45:00,48.74,48.74,48.62,48.64,351214.0,40.6998,40.6998,40.5996,40.6163,351214.0
2021-08-24 11:50:00,48.63,48.65,48.58,48.62,226894.0,40.608,40.6247,40.5662,40.5996,226894.0
2021-08-24 11:55:00,48.62,48.63,48.59,48.62,186048.0,40.5996,40.608,40.5746,40.5996,186048.0
2021-08-24 12:00:00,48.63,48.63,48.54,48.56,251029.0,40.608,40.608,40.5328,40.5495,251029.0
2021-08-24 12:05:00,48.55,48.62,48.54,48.61,172548.0,40.5412,40.5996,40.5328,40.5913,172548.0
2021-08-24 12:10:00,48.61,48.64,48.59,48.63,205583.0,40.5913,40.6163,40.5746,40.608,205583.0
2021-08-24 12:15:00,48.63,48.65,48.62,48.62,177217.0,40.608,40.6247,40.5996,40.5996,177217.0
2021-08-24 12:20:00,48.61,48.62,48.57,48.6,139791.0,40.5913,40.5996,40.5579,40.5829,139791.0
2021-08-24 12:25:00,48.6,48.65,48.58,48.64,236481.0,40.5829,40.6247,40.5662,40.6163,236481.0
2021-08-24 12:30:00,48.62,48.64,48.55,48.56,239853.0,40.5996,40.6163,40.5412,40.5495,239853.0
2021-08-24 12:35:00,48.55,48.56,48.52,48.53,324802.0,40.5412,40.5495,40.5161,40.5245,324802.0
2021-08-24 12:40:00,48.52,48.56,48.48,48.5,375815.0,40.5161,40.5495,40.4827,40.4994,375815.0
2021-08-24 12:45:00,48.49,48.55,48.48,48.52,198583.0,40.4911,40.5412,40.4827,40.5161,198583.0
2021-08-24 12:50:00,48.51,48.55,48.51,48.54,141020.0,40.5078,40.5412,40.5078,40.5328,141020.0
2021-08-24 12:55:00,48.53,48.54,48.48,48.52,554789.0,40.5245,40.5328,40.4827,40.5161,554789.0
2021-08-24 13:00:00,48.52,48.53,48.47,48.47,307300.0,40.5161,40.5245,40.4744,40.4744,307300.0
2021-08-24 13:05:00,48.48,48.49,48.42,48.46,382851.0,40.4827,40.4911,40.4326,40.466,382851.0
2021-08-24 13:10:00,48.45,48.5,48.32,48.34,663253.0,40.4577,40.4994,40.3491,40.3658,663253.0
2021-08-24 13:15:00,48.34,48.37,48.26,48.32,703687.0,40.3658,40.3908,40.299,40.3491,703687.0
2021-08-24 13:20:00,48.32,48.35,48.26,48.32,491808.0,40.3491,40.3741,40.299,40.3491,491808.0
2021-08-24 13:25:00,48.31,48.36,48.26,48.36,439790.0,40.3407,40.3825,40.299,40.3825,439790.0
2021-08-24 13:30:00,48.36,48.41,48.35,48.37,433886.0,40.3825,40.4243,40.3741,40.3908,433886.0
2021-08-24 13:35:00,48.37,48.38,48.29,48.38,454590.0,40.3908,40.3992,40.324,40.3992,454590.0
2021-08-24 13:40:00,48.38,48.4,48.34,48.35,257576.0,40.3992,40.4159,40.3658,40.3741,257576.0
2021-08-24 13:45:00,48.36,48.4,48.34,48.39,196577.0,40.3825,40.4159,40.3658,40.4076,196577.0
2021-08-24 13:50:00,48.39,48.39,48.27,48.3,354465.0,40.4076,40.4076,40.3073,40.3324,354465.0
2021-08-24 13:55:00,48.31,48.43,48.3,48.42,390728.0,40.3407,40.441,40.3324,40.4326,390728.0
2021-08-24 14:00:00,48.42,48.46,48.39,48.41,409578.0,40.4326,40.466,40.4076,40.4243,409578.0
2021-08-24 14:05:00,48.42,48.45,48.39,48.44,211585.0,40.4326,40.4577,40.4076,40.4493,211585.0
2021-08-24 14:10:00,48.44,48.45,48.38,48.42,284847.0,40.4493,40.4577,40.3992,40.4326,284847.0
2021-08-24 14:15:00,48.42,48.43,48.39,48.41,159634.0,40.4326,40.441,40.4076,40.4243,159634.0
2021-08-24 14:20:00,48.41,48.42,48.36,48.4,214646.0,40.4243,40.4326,40.3825,40.4159,214646.0
2021-08-24 14:25:00,48.4,48.41,48.36,48.39,229127.0,40.4159,40.4243,40.3825,40.4076,229127.0
2021-08-24 14:30:00,48.39,48.42,48.37,48.39,243753.0,40.4076,40.4326,40.3908,40.4076,243753.0
2021-08-24 14:35:00,48.4,48.41,48.36,48.37,181353.0,40.4159,40.4243,40.3825,40.3908,181353.0
2021-08-24 14:40:00,48.37,48.37,48.28,48.32,628703.0,40.3908,40.3908,40.3157,40.3491,628703.0
2021-08-24 14:45:00,48.32,48.37,48.29,48.35,344898.0,40.3491,40.3908,40.324,40.3741,344898.0
2021-08-24 14:50:00,48.36,48.38,48.31,48.32,185705.0,40.3825,40.3992,40.3407,40.3491,185705.0
2021-08-24 14:55:00,48.31,48.35,48.29,48.33,269805.0,40.3407,40.3741,40.324,40.3574,269805.0
2021-08-24 15:00:00,48.33,48.39,48.31,48.39,260329.0,40.3574,40.4076,40.3407,40.4076,260329.0
2021-08-24 15:05:00,48.38,48.42,48.32,48.32,399402.0,40.3992,40.4326,40.3491,40.3491,399402.0
2021-08-24 15:10:00,48.33,48.37,48.3,48.33,469373.0,40.3574,40.3908,40.3324,40.3574,469373.0
2021-08-24 15:15:00,48.34,48.44,48.3,48.39,526364.0,40.3658,40.4493,40.3324,40.4076,526364.0
2021-08-24 15:20:00,48.39,48.41,48.34,48.34,261742.0,40.4076,40.4243,40.3658,40.3658,261742.0
2021-08-24 15:25:00,48.34,48.37,48.31,48.34,396602.0,40.3658,40.3908,40.3407,40.3658,396602.0
2021-08-24 15:30:00,48.34,48.36,48.27,48.34,657385.0,40.3658,40.3825,40.3073,40.3658,657385.0
2021-08-24 15:35:00,48.34,48.35,48.24,48.3,829112.0,40.3658,40.3741,40.2823,40.3324,829112.0
2021-08-24 15:40:00,48.3,48.38,48.29,48.37,594020.0,40.3324,40.3992,40.324,40.3908,594020.0
2021-08-24 15:45:00,48.37,48.44,48.35,48.37,792666.0,40.3908,40.4493,40.3741,40.3908,792666.0
2021-08-24 15:50:00,48.37,48.39,48.32,48.34,739553.0,40.3908,40.4076,40.3491,40.3658,739553.0
2021-08-24 15:55:00,48.34,48.39,48.3,48.38,1656032.0,40.3658,40.4076,40.3324,40.3992,1656032.0
2021-08-25 09:30:00,48.04,48.29,47.5,47.82,3127978.0,40.1153,40.324,39.6644,39.9316,3127978.0
2021-08-25 09:35:00,47.83,47.85,47.26,47.37,2257951.0,39.9399,39.9566,39.464,39.5558,2257951.0
2021-08-25 09:40:00,47.37,47.38,46.93,47.19,2899551.0,39.5558,39.5642,39.1884,39.4055,2899551.0
2021-08-25 09:45:00,47.2,47.52,47.16,47.51,1647868.0,39.4139,39.6811,39.3805,39.6727,1647868.0
2021-08-25 09:50:00,47.51,47.52,47.22,47.36,966431.0,39.6727,39.6811,39.4306,39.5475,966431.0
2021-08-25 09:55:00,47.37,47.37,47.16,47.31,926099.0,39.5558,39.5558,39.3805,39.5057,926099.0
2021-08-25 10:00:00,47.32,47.42,47.16,47.33,965815.0,39.5141,39.5976,39.3805,39.5224,965815.0
2021-08-25 10:05:00,47.33,47.47,47.29,47.47,638620.0,39.5224,39.6393,39.489,39.6393,638620.0
2021-08-25 10:10:00,47.47,47.78,47.46,47.73,954137.0,39.6393,39.8982,39.631,39.8564,954137.0
2021-08-25 10:15:00,47.73,47.88,47.59,47.64,937779.0,39.8564,39.9817,39.7395,39.7813,937779.0
2021-08-25 10:20:00,47.64,47.82,47.6,47.65,646340.0,39.7813,39.9316,39.7479,39.7896,646340.0
2021-08-25 10:25:00,47.66,47.67,47.59,47.62,543768.0,39.798,39.8063,39.7395,39.7646,543768.0
2021-08-25 10:30:00,47.62,47.77,47.59,47.73,599913.0,39.7646,39.8898,39.7395,39.8564,599913.0
2021-08-25 10:35:00,47.74,47.76,47.31,47.44,1355558.0,39.8648,39.8815,39.5057,39.6143,1355558.0
2021-08-25 10:40:00,47.43,47.48,47.33,47.42,655148.0,39.6059,39.6477,39.5224,39.5976,655148.0
2021-08-25 10:45:00,47.43,47.5,47.37,47.45,361302.0,39.6059,39.6644,39.5558,39.6226,361302.0
2021-08-25 10:50:00,47.45,47.51,47.35,47.36,378895.0,39.6226,39.6727,39.5391,39.5475,378895.0
2021-08-25 10:55:00,47.37,47.41,47.3,47.41,631136.0,39.5558,39.5892,39.4974,39.5892,631136.0
2021-08-25 11:00:00,47.41,47.41,47.31,47.34,569238.0,39.5892,39.5892,39.5057,39.5308,569238.0
2021-08-25 11:05:00,47.35,47.45,47.28,47.45,515145.0,39.5391,39.6226,39.4807,39.6226,515145.0
2021-08-25 11:10:00,47.45,47.49,47.4,47.47,430266.0,39.6226,39.656,39.5809,39.6393,430266.0
2021-08-25 11:15:00,47.47,47.5,47.35,47.38,477304.0,39.6393,39.6644,39.5391,39.5642,477304.0
2021-08-25 11:20:00,47.38,47.41,47.35,47.37,376349.0,39.5642,39.5892,39.5391,39.5558,376349.0
2021-08-25 11:25:00,47.37,47.45,47.31,47.32,439287.0,39.5558,39.6226,39.5057,39.5141,439287.0
2021-08-25 11:30:00,47.33,47.41,47.3,47.38,428422.0,39.5224,39.5892,39.4974,39.5642,428422.0
2021-08-25 11:35:00,47.37,47.38,47.16,47.3,1321007.0,39.5558,39.5642,39.3805,39.4974,1321007.0
2021-08-25 11:40:00,47.3,47.34,47.23,47.3,444117.0,39.4974,39.5308,39.4389,39.4974,444117.0
2021-08-25 11:45:00,47.31,47.38,47.27,47.37,478203.0,39.5057,39.5642,39.4723,39.5558,478203.0
2021-08-25 11:50:00,47.38,47.46,47.38,47.42,383291.0,39.5642,39.631,39.5642,39.5976,383291.0
2021-08-25 11:55:00,47.42,47.46,47.36,47.42,276361.0,39.5976,39.631,39.5475,39.5976,276361.0
2021-08-25 12:00:00,47.43,47.6,47.42,47.55,575545.0,39.6059,39.7479,39.5976,39.7061,575545.0
2021-08-25 12:05:00,47.56,47.56,47.48,47.48,219579.0,39.7145,39.7145,39.6477,39.6477,219579.0
2021-08-25 12:10:00,47.48,47.56,47.46,47.51,223148.0,39.6477,39.7145,39.631,39.6727,223148.0
2021-08-25 12:15:00,47.5,47.57,47.49,47.56,162948.0,39.6644,39.7228,39.656,39.7145,162948.0
2021-08-25 12:20:00,47.57,47.6,47.54,47.59,216300.0,39.7228,39.7479,39.6978,39.7395,216300.0
2021-08-25 12:25:00,47.58,47.59,47.52,47.53,211655.0,39.7312,39.7395,39.6811,39.6894,211655.0
2021-08-25 12:30:00,47.54,47.54,47.46,47.51,319424.0,39.6978,39.6978,39.631,39.6727,319424.0
2021-08-25 12:35:00,47.52,47.52,47.44,47.5,343220.0,39.6811,39.6811,39.6143,39.6644,343220.0
2021-08-25 12:40:00,47.5,47.51,47.47,47.48,127711.0,39.6644,39.6727,39.6393,39.6477,127711.0
2021-08-25 12:45:00,47.48,47.48,47.39,47.4,446280.0,39.6477,39.6477,39.5725,39.5809,446280.0
2021-08-25 12:50:00,47.4,47.4,47.35,47.38,251589.0,39.5809,39.5809,39.5391,39.5642,251589.0
2021-08-25 12:55:00,47.38,47.4,47.36,47.39,207133.0,39.5642,39.5809,39.5475,39.5725,207133.0
2021-08-25 13:00:00,47.39,47.39,47.32,47.34,191437.0,39.5725,39.5725,39.5141,39.5308,191437.0
2021-08-25 13:05:00,47.35,47.39,47.34,47.36,141199.0,39.5391,39.5725,39.5308,39.5475,141199.0
2021-08-25 13:10:00,47.36,47.39,47.34,47.35,261926.0,39.5475,39.5725,39.5308,39.5391,261926.0
2021-08-25 13:15:00,47.35,47.45,47.34,47.45,437988.0,39.5391,39.6226,39.5308,39.6226,437988.0
2021-08-25 13:20:00,47.45,47.46,47.42,47.43,220076.0,39.6226,39.631,39.5976,39.6059,220076.0
2021-08-25 13:25:00,47.43,47.47,47.41,47.47,158026.0,39.6059,39.6393,39.5892,39.6393,158026.0
2021-08-25 13:30:00,47.47,47.49,47.43,47.46,257428.0,39.6393,39.656,39.6059,39.631,257428.0
2021-08-25 13:35:00,47.46,47.54,47.46,47.51,269221.0,39.631,39.6978,39.631,39.6727,269221.0
2021-08-25 13:40:00,47.51,47.52,47.46,47.48,170830.0,39.6727,39.6811,39.631,39.6477,170830.0
2021-08-25 13:45:00,47.48,47.6,47.47,47.59,334824.0,39.6477,39.7479,39.6393,39.7395,334824.0
2021-08-25 13:50:00,47.59,47.62,47.51,47.52,288345.0,39.7395,39.7646,39.6727,39.6811,288345.0
2021-08-25 13:55:00,47.52,47.55,47.47,47.54,193263.0,39.6811,39.7061,39.6393,39.6978,193263.0
2021-08-25 14:00:00,47.53,47.55,47.48,47.53,153379.0,39.6894,39.7061,39.6477,39.6894,153379.0
2021-08-25 14:05:00,47.53,47.62,47.52,47.53,234124.0,39.6894,39.7646,39.6811,39.6894,234124.0
2021-08-25 14:10:00,47.53,47.55,47.5,47.53,192089.0,39.6894,39.7061,39.6644,39.6894,192089.0
2021-08-25 14:15:00,47.53,47.56,47.49,47.52,200600.0,39.6894,39.7145,39.656,39.6811,200600.0
2021-08-25 14:20:00,47.52,47.59,47.51,47.54,277577.0,39.6811,39.7395,39.6727,39.6978,277577.0
2021-08-25 14:25:00,47.54,47.58,47.51,47.54,328798.0,39.6978,39.7312,39.6727,39.6978,328798.0
2021-08-25 14:30:00,47.54,47.54,47.47,47.48,230953.0,39.6978,39.6978,39.6393,39.6477,230953.0
2021-08-25 14:35:00,47.48,47.52,47.41,47.42,344680.0,39.6477,39.6811,39.5892,39.5976,344680.0
2021-08-25 14:40:00,47.41,47.54,47.37,47.53,525764.0,39.5892,39.6978,39.5558,39.6894,525764.0
2021-08-25 14:45:00,47.53,47.55,47.41,47.44,256556.0,39.6894,39.7061,39.5892,39.6143,256556.0
2021-08-25 14:50:00,47.44,47.45,47.38,47.41,301049.0,39.6143,39.6226,39.5642,39.5892,301049.0
2021-08-25 14:55:00,47.41,47.49,47.39,47.4,258390.0,39.5892,39.656,39.5725,39.5809,258390.0
2021-08-25 15:00:00,47.4,47.43,47.36,47.42,322937.0,39.5809,39.6059,39.5475,39.5976,322937.0
2021-08-25 15:05:00,47.42,47.44,47.36,47.37,258077.0,39.5976,39.6143,39.5475,39.5558,258077.0
2021-08-25 15:10:00,47.37,47.37,47.33,47.36,309320.0,39.5558,39.5558,39.5224,39.5475,309320.0
2021-08-25 15:15:00,47.35,47.36,47.29,47.32,336843.0,39.5391,39.5475,39.489,39.5141,336843.0
2021-08-25 15:20:00,47.31,47.5,47.28,47.5,812083.0,39.5057,39.6644,39.4807,39.6644,812083.0
2021-08-25 15:25:00,47.5,47.51,47.38,47.39,463809.0,39.6644,39.6727,39.5642,39.5725,463809.0
2021-08-25 15:30:00,47.39,47.44,47.34,47.35,440357.0,39.5725,39.6143,39.5308,39.5391,440357.0
2021-08-25 15:35:00,47.34,47.42,47.34,47.4,484056.0,39.5308,39.5976,39.5308,39.5809,484056.0
2021-08-25 15:40:00,47.4,47.42,47.33,47.41,749163.0,39.5809,39.5976,39.5224,39.5892,749163.0
2021-08-25 15:45:00,47.42,47.49,47.41,47.47,711724.0,39.5976,39.656,39.5892,39.6393,711724.0
2021-08-25 15:50:00,47.47,47.52,47.46,47.52,934855.0,39.6393,39.6811,39.631,39.6811,934855.0
2021-08-25 15:55:00,47.52,47.52,47.4,47.51,1986538.0,39.6811,39.6811,39.5809,39.6727,1986538.0
2021-08-26 09:30:00,47.7,48.04,47.7,47.91,1400886.0,39.8314,40.1153,39.8314,40.0067,1400886.0
2021-08-26 09:35:00,47.91,48.16,47.85,48.16,912345.0,40.0067,40.2155,39.9566,40.2155,912345.0
2021-08-26 09:40:00,48.15,48.16,47.82,48.02,679528.0,40.2071,40.2155,39.9316,40.0986,679528.0
2021-08-26 09:45:00,48.02,48.07,47.79,47.79,466465.0,40.0986,40.1403,39.9065,39.9065,466465.0
2021-08-26 09:50:00,47.79,47.97,47.73,47.89,529019.0,39.9065,40.0568,39.8564,39.99,529019.0
2021-08-26 09:55:00,47.9,47.95,47.68,47.75,451416.0,39.9984,40.0401,39.8147,39.8731,451416.0
2021-08-26 10:00:00,47.75,47.8,47.56,47.63,546835.0,39.8731,39.9149,39.7145,39.7729,546835.0
2021-08-26 10:05:00,47.63,47.68,47.56,47.68,384263.0,39.7729,39.8147,39.7145,39.8147,384263.0
2021-08-26 10:10:00,47.68,47.79,47.67,47.74,365552.0,39.8147,39.9065,39.8063,39.8648,365552.0
2021-08-26 10:15:00,47.74,47.77,47.68,47.74,232743.0,39.8648,39.8898,39.8147,39.8648,232743.0
2021-08-26 10:20:00,47.73,47.76,47.68,47.7,243662.0,39.8564,39.8815,39.8147,39.8314,243662.0
2021-08-26 10:25:00,47.7,47.7,47.57,47.62,409940.0,39.8314,39.8314,39.7228,39.7646,409940.0
2021-08-26 10:30:00,47.61,47.64,47.57,47.61,204140.0,39.7562,39.7813,39.7228,39.7562,204140.0
2021-08-26 10:35:00,47.6,47.64,47.55,47.59,233822.0,39.7479,39.7813,39.7061,39.7395,233822.0
2021-08-26 10:40:00,47.59,47.62,47.54,47.59,279108.0,39.7395,39.7646,39.6978,39.7395,279108.0
2021-08-26 10:45:00,47.6,47.68,47.57,47.63,251703.0,39.7479,39.8147,39.7228,39.7729,251703.0
2021-08-26 10:50:00,47.63,47.63,47.45,47.45,338857.0,39.7729,39.7729,39.6226,39.6226,338857.0
2021-08-26 10:55:00,47.45,47.6,47.45,47.48,279755.0,39.6226,39.7479,39.6226,39.6477,279755.0
2021-08-26 11:00:00,47.49,47.49,47.36,47.38,345884.0,39.656,39.656,39.5475,39.5642,345884.0
2021-08-26 11:05:00,47.38,47.42,47.3,47.41,357207.0,39.5642,39.5976,39.4974,39.5892,357207.0
2021-08-26 11:10:00,47.4,47.43,47.36,47.36,242123.0,39.5809,39.6059,39.5475,39.5475,242123.0
2021-08-26 11:15:00,47.36,47.44,47.35,47.41,214630.0,39.5475,39.6143,39.5391,39.5892,214630.0
2021-08-26 11:20:00,47.41,47.43,47.36,47.38,195422.0,39.5892,39.6059,39.5475,39.5642,195422.0
2021-08-26 11:25:00,47.38,47.41,47.37,47.4,200962.0,39.5642,39.5892,39.5558,39.5809,200962.0
2021-08-26 11:30:00,47.4,47.41,47.33,47.37,226883.0,39.5809,39.5892,39.5224,39.5558,226883.0
2021-08-26 11:35:00,47.37,47.43,47.37,47.39,319901.0,39.5558,39.6059,39.5558,39.5725,319901.0
2021-08-26 11:40:00,47.39,47.4,47.36,47.38,198614.0,39.5725,39.5809,39.5475,39.5642,198614.0
2021-08-26 11:45:00,47.38,47.44,47.36,47.44,163041.0,39.5642,39.6143,39.5475,39.6143,163041.0
2021-08-26 11:50:00,47.45,47.51,47.43,47.48,233783.0,39.6226,39.6727,39.6059,39.6477,233783.0
2021-08-26 11:55:00,47.47,47.49,47.45,47.46,183793.0,39.6393,39.656,39.6226,39.631,183793.0
2021-08-26 12:00:00,47.46,47.51,47.45,47.48,136122.0,39.631,39.6727,39.6226,39.6477,136122.0
2021-08-26 12:05:00,47.48,47.52,47.48,47.51,135498.0,39.6477,39.6811,39.6477,39.6727,135498.0
2021-08-26 12:10:00,47.51,47.63,47.5,47.63,212917.0,39.6727,39.7729,39.6644,39.7729,212917.0
2021-08-26 12:15:00,47.63,47.63,47.56,47.62,226964.0,39.7729,39.7729,39.7145,39.7646,226964.0
2021-08-26 12:20:00,47.62,47.63,47.59,47.62,148035.0,39.7646,39.7729,39.7395,39.7646,148035.0
2021-08-26 12:25:00,47.62,47.67,47.61,47.66,263666.0,39.7646,39.8063,39.7562,39.798,263666.0
2021-08-26 12:30:00,47.66,47.68,47.63,47.67,220338.0,39.798,39.8147,39.7729,39.8063,220338.0
2021-08-26 12:35:00,47.66,47.74,47.65,47.72,246447.0,39.798,39.8648,39.7896,39.8481,246447.0
2021-08-26 12:40:00,47.71,47.74,47.64,47.65,165538.0,39.8397,39.8648,39.7813,39.7896,165538.0
2021-08-26 12:45:00,47.65,47.66,47.61,47.64,184334.0,39.7896,39.798,39.7562,39.7813,184334.0
2021-08-26 12:50:00,47.65,47.66,47.56,47.56,143988.0,39.7896,39.798,39.7145,39.7145,143988.0
2021-08-26 12:55:00,47.56,47.58,47.54,47.54,102329.0,39.7145,39.7312,39.6978,39.6978,102329.0
2021-08-26 13:00:00,47.55,47.59,47.53,47.55,126427.0,39.7061,39.7395,39.6894,39.7061,126427.0
2021-08-26 13:05:00,47.55,47.58,47.53,47.54,124295.0,39.7061,39.7312,39.6894,39.6978,124295.0
2021-08-26 13:10:00,47.54,47.54,47.48,47.48,166842.0,39.6978,39.6978,39.6477,39.6477,166842.0
2021-08-26 13:15:00,47.49,47.51,47.45,47.47,102374.0,39.656,39.6727,39.6226,39.6393,102374.0
2021-08-26 13:20:00,47.48,47.48,47.4,47.41,178867.0,39.6477,39.6477,39.5809,39.5892,178867.0
2021-08-26 13:25:00,47.41,47.45,47.4,47.44,144354.0,39.5892,39.6226,39.5809,39.6143,144354.0
2021-08-26 13:30:00,47.44,47.45,47.39,47.43,162260.0,39.6143,39.6226,39.5725,39.6059,162260.0
2021-08-26 13:35:00,47.43,47.45,47.42,47.45,74431.0,39.6059,39.6226,39.5976,39.6226,74431.0
2021-08-26 13:40:00,47.45,47.45,47.41,47.44,113452.0,39.6226,39.6226,39.5892,39.6143,113452.0
2021-08-26 13:45:00,47.44,47.46,47.39,47.4,160181.0,39.6143,39.631,39.5725,39.5809,160181.0
2021-08-26 13:50:00,47.41,47.41,47.33,47.36,239295.0,39.5892,39.5892,39.5224,39.5475,239295.0
2021-08-26 13:55:00,47.37,47.39,47.33,47.37,220286.0,39.5558,39.5725,39.5224,39.5558,220286.0
2021-08-26 14:00:00,47.38,47.41,47.36,47.38,116500.0,39.5642,39.5892,39.5475,39.5642,116500.0
2021-08-26 14:05:00,47.38,47.39,47.33,47.33,190927.0,39.5642,39.5725,39.5224,39.5224,190927.0
2021-08-26 14:10:00,47.33,47.38,47.32,47.38,202742.0,39.5224,39.5642,39.5141,39.5642,202742.0
2021-08-26 14:15:00,47.38,47.42,47.36,47.41,208192.0,39.5642,39.5976,39.5475,39.5892,208192.0
2021-08-26 14:20:00,47.41,47.46,47.41,47.45,205038.0,39.5892,39.631,39.5892,39.6226,205038.0
2021-08-26 14:25:00,47.45,47.47,47.43,47.45,192610.0,39.6226,39.6393,39.6059,39.6226,192610.0
2021-08-26 14:30:00,47.45,47.59,47.44,47.58,532838.0,39.6226,39.7395,39.6143,39.7312,532838.0
2021-08-26 14:35:00,47.58,47.62,47.57,47.62,194852.0,39.7312,39.7646,39.7228,39.7646,194852.0
2021-08-26 14:40:00,47.61,47.64,47.6,47.63,208877.0,39.7562,39.7813,39.7479,39.7729,208877.0
2021-08-26 14:45:00,47.63,47.64,47.57,47.58,212224.0,39.7729,39.7813,39.7228,39.7312,212224.0
2021-08-26 14:50:00,47.58,47.59,47.55,47.58,195151.0,39.7312,39.7395,39.7061,39.7312,195151.0
2021-08-26 14:55:00,47.59,47.6,47.51,47.54,188768.0,39.7395,39.7479,39.6727,39.6978,188768.0
2021-08-26 15:00:00,47.54,47.57,47.52,47.57,213781.0,39.6978,39.7228,39.6811,39.7228,213781.0
2021-08-26 15:05:00,47.57,47.58,47.51,47.52,204072.0,39.7228,39.7312,39.6727,39.6811,204072.0
2021-08-26 15:10:00,47.53,47.56,47.48,47.54,168802.0,39.6894,39.7145,39.6477,39.6978,168802.0
2021-08-26 15:15:00,47.54,47.65,47.52,47.64,240206.0,39.6978,39.7896,39.6811,39.7813,240206.0
2021-08-26 15:20:00,47.65,47.65,47.55,47.56,224355.0,39.7896,39.7896,39.7061,39.7145,224355.0
2021-08-26 15:25:00,47.56,47.56,47.49,47.51,239807.0,39.7145,39.7145,39.656,39.6727,239807.0
2021-08-26 15:30:00,47.51,47.56,47.5,47.56,226058.0,39.6727,39.7145,39.6644,39.7145,226058.0
2021-08-26 15:35:00,47.55,47.56,47.46,47.48,356039.0,39.7061,39.7145,39.631,39.6477,356039.0
2021-08-26 15:40:00,47.49,47.55,47.46,47.47,277083.0,39.656,39.7061,39.631,39.6393,277083.0
2021-08-26 15:45:00,47.47,47.48,47.36,47.37,441641.0,39.6393,39.6477,39.5475,39.5558,441641.0
2021-08-26 15:50:00,47.38,47.45,47.37,47.4,546359.0,39.5642,39.6226,39.5558,39.5809,546359.0
2021-08-26 15:55:00,47.39,47.42,47.31,47.38,1202523.0,39.5725,39.5976,39.5057,39.5642,1202523.0
2021-08-27 09:30:00,47.33,47.5,47.22,47.3,891199.0,39.5224,39.6644,39.4306,39.4974,891199.0
2021-08-27 09:35:00,47.3,47.3,47.19,47.21,423338.0,39.4974,39.4974,39.4055,39.4222,423338.0
2021-08-27 09:40:00,47.22,47.27,47.11,47.16,393473.0,39.4306,39.4723,39.3387,39.3805,393473.0
2021-08-27 09:45:00,47.16,47.36,47.15,47.31,521027.0,39.3805,39.5475,39.3721,39.5057,521027.0
2021-08-27 09:50:00,47.3,47.5,47.3,47.33,458436.0,39.4974,39.6644,39.4974,39.5224,458436.0
2021-08-27 09:55:00,47.33,47.34,47.23,47.25,264693.0,39.5224,39.5308,39.4389,39.4556,264693.0
2021-08-27 10:00:00,47.26,47.37,47.15,47.34,396183.0,39.464,39.5558,39.3721,39.5308,396183.0
2021-08-27 10:05:00,47.34,47.36,47.24,47.3,294513.0,39.5308,39.5475,39.4473,39.4974,294513.0
2021-08-27 10:10:00,47.3,47.35,47.21,47.25,307963.0,39.4974,39.5391,39.4222,39.4556,307963.0
2021-08-27 10:15:00,47.25,47.26,47.18,47.21,255710.0,39.4556,39.464,39.3972,39.4222,255710.0
2021-08-27 10:20:00,47.21,47.25,47.13,47.18,425085.0,39.4222,39.4556,39.3554,39.3972,425085.0
2021-08-27 10:25:00,47.17,47.23,46.96,46.99,1158432.0,39.3888,39.4389,39.2134,39.2385,1158432.0
2021-08-27 10:30:00,46.99,47.11,46.98,47.08,488795.0,39.2385,39.3387,39.2301,39.3136,488795.0
2021-08-27 10:35:00,47.08,47.18,47.06,47.07,351453.0,39.3136,39.3972,39.2969,39.3053,351453.0
2021-08-27 10:40:00,47.07,47.08,47.0,47.01,380095.0,39.3053,39.3136,39.2468,39.2552,380095.0
2021-08-27 10:45:00,47.01,47.12,47.0,47.01,420453.0,39.2552,39.3471,39.2468,39.2552,420453.0
2021-08-27 10:50:00,47.02,47.05,46.98,47.03,362318.0,39.2635,39.2886,39.2301,39.2719,362318.0
2021-08-27 10:55:00,47.03,47.03,46.98,47.01,459479.0,39.2719,39.2719,39.2301,39.2552,459479.0
2021-08-27 11:00:00,47.01,47.08,47.0,47.05,285810.0,39.2552,39.3136,39.2468,39.2886,285810.0
2021-08-27 11:05:00,47.05,47.11,47.03,47.07,193878.0,39.2886,39.3387,39.2719,39.3053,193878.0
2021-08-27 11:10:00,47.07,47.1,47.03,47.05,162478.0,39.3053,39.3303,39.2719,39.2886,162478.0
2021-08-27 11:15:00,47.05,47.06,46.96,46.98,360813.0,39.2886,39.2969,39.2134,39.2301,360813.0
2021-08-27 11:20:00,46.98,47.03,46.97,46.97,237936.0,39.2301,39.2719,39.2218,39.2218,237936.0
2021-08-27 11:25:00,46.98,46.98,46.83,46.89,812765.0,39.2301,39.2301,39.1049,39.155,812765.0
2021-08-27 11:30:00,46.89,46.98,46.87,46.96,368263.0,39.155,39.2301,39.1383,39.2134,368263.0
2021-08-27 11:35:00,46.96,46.96,46.88,46.92,297440.0,39.2134,39.2134,39.1466,39.18,297440.0
2021-08-27 11:40:00,46.91,46.96,46.9,46.95,230080.0,39.1717,39.2134,39.1633,39.2051,230080.0
2021-08-27 11:45:00,46.95,46.96,46.92,46.93,155269.0,39.2051,39.2134,39.18,39.1884,155269.0
2021-08-27 11:50:00,46.94,46.95,46.85,46.89,484617.0,39.1967,39.2051,39.1216,39.155,484617.0
2021-08-27 11:55:00,46.89,46.9,46.85,46.88,233956.0,39.155,39.1633,39.1216,39.1466,233956.0
2021-08-27 12:00:00,46.89,46.9,46.87,46.87,140881.0,39.155,39.1633,39.1383,39.1383,140881.0
2021-08-27 12:05:00,46.88,46.91,46.86,46.88,276224.0,39.1466,39.1717,39.1299,39.1466,276224.0
2021-08-27 12:10:00,46.89,46.91,46.85,46.88,247554.0,39.155,39.1717,39.1216,39.1466,247554.0
2021-08-27 12:15:00,46.88,46.92,46.87,46.9,201554.0,39.1466,39.18,39.1383,39.1633,201554.0
2021-08-27 12:20:00,46.9,46.92,46.88,46.9,184021.0,39.1633,39.18,39.1466,39.1633,184021.0
2021-08-27 12:25:00,46.9,46.92,46.88,46.91,150223.0,39.1633,39.18,39.1466,39.1717,150223.0
2021-08-27 12:30:00,46.9,46.94,46.9,46.91,144605.0,39.1633,39.1967,39.1633,39.1717,144605.0
2021-08-27 12:35:00,46.92,46.96,46.89,46.91,341303.0,39.18,39.2134,39.155,39.1717,341303.0
2021-08-27 12:40:00,46.91,46.92,46.89,46.89,147276.0,39.1717,39.18,39.155,39.155,147276.0
2021-08-27 12:45:00,46.9,46.94,46.87,46.88,357819.0,39.1633,39.1967,39.1383,39.1466,357819.0
2021-08-27 12:50:00,46.88,46.92,46.87,46.91,189873.0,39.1466,39.18,39.1383,39.1717,189873.0
2021-08-27 12:55:00,46.91,46.94,46.89,46.94,207593.0,39.1717,39.1967,39.155,39.1967,207593.0
2021-08-27 13:00:00,46.94,46.94,46.91,46.93,117349.0,39.1967,39.1967,39.1717,39.1884,117349.0
2021-08-27 13:05:00,46.92,46.95,46.89,46.9,177566.0,39.18,39.2051,39.155,39.1633,177566.0
2021-08-27 13:10:00,46.9,46.92,46.88,46.91,140725.0,39.1633,39.18,39.1466,39.1717,140725.0
2021-08-27 13:15:00,46.9,46.94,46.89,46.93,114128.0,39.1633,39.1967,39.155,39.1884,114128.0
2021-08-27 13:20:00,46.93,46.95,46.91,46.94,118312.0,39.1884,39.2051,39.1717,39.1967,118312.0
2021-08-27 13:25:00,46.93,46.95,46.92,46.93,168298.0,39.1884,39.2051,39.18,39.1884,168298.0
2021-08-27 13:30:00,46.93,46.94,46.91,46.93,143708.0,39.1884,39.1967,39.1717,39.1884,143708.0
2021-08-27 13:35:00,46.94,46.95,46.91,46.93,227314.0,39.1967,39.2051,39.1717,39.1884,227314.0
2021-08-27 13:40:00,46.93,46.93,46.89,46.9,148684.0,39.1884,39.1884,39.155,39.1633,148684.0
2021-08-27 13:45:00,46.89,46.92,46.88,46.88,202484.0,39.155,39.18,39.1466,39.1466,202484.0
2021-08-27 13:50:00,46.88,46.9,46.87,46.9,130801.0,39.1466,39.1633,39.1383,39.1633,130801.0
2021-08-27 13:55:00,46.9,46.92,46.89,46.91,203029.0,39.1633,39.18,39.155,39.1717,203029.0
2021-08-27 14:00:00,46.91,46.92,46.85,46.87,195883.0,39.1717,39.18,39.1216,39.1383,195883.0
2021-08-27 14:05:00,46.87,46.88,46.85,46.87,265731.0,39.1383,39.1466,39.1216,39.1383,265731.0
2021-08-27 14:10:00,46.86,46.9,46.85,46.9,156564.0,39.1299,39.1633,39.1216,39.1633,156564.0
2021-08-27 14:15:00,46.9,46.92,46.86,46.91,217645.0,39.1633,39.18,39.1299,39.1717,217645.0
2021-08-27 14:20:00,46.91,46.93,46.9,46.91,150094.0,39.1717,39.1884,39.1633,39.1717,150094.0
2021-08-27 14:25:00,46.91,46.94,46.89,46.9,220793.0,39.1717,39.1967,39.155,39.1633,220793.0
2021-08-27 14:30:00,46.9,46.93,46.87,46.92,230857.0,39.1633,39.1884,39.1383,39.18,230857.0
2021-08-27 14:35:00,46.91,46.93,46.9,46.9,118618.0,39.1717,39.1884,39.1633,39.1633,118618.0
2021-08-27 14:40:00,46.91,46.92,46.88,46.9,130857.0,39.1717,39.18,39.1466,39.1633,130857.0
2021-08-27 14:45:00,46.9,46.9,46.85,46.88,255195.0,39.1633,39.1633,39.1216,39.1466,255195.0
2021-08-27 14:50:00,46.89,46.91,46.86,46.9,148658.0,39.155,39.1717,39.1299,39.1633,148658.0
2021-08-27 14:55:00,46.91,46.94,46.87,46.87,270933.0,39.1717,39.1967,39.1383,39.1383,270933.0
2021-08-27 15:00:00,46.88,46.88,46.81,46.82,521817.0,39.1466,39.1466,39.0882,39.0965,521817.0
2021-08-27 15:05:00,46.83,46.83,46.71,46.71,656551.0,39.1049,39.1049,39.0047,39.0047,656551.0
2021-08-27 15:10:00,46.72,46.78,46.71,46.72,466258.0,39.013,39.0631,39.0047,39.013,466258.0
2021-08-27 15:15:00,46.72,46.74,46.59,46.63,1020406.0,39.013,39.0297,38.9045,38.9379,1020406.0
2021-08-27 15:20:00,46.63,46.71,46.61,46.7,322316.0,38.9379,39.0047,38.9212,38.9963,322316.0
2021-08-27 15:25:00,46.71,46.75,46.64,46.65,398427.0,39.0047,39.0381,38.9462,38.9546,398427.0
2021-08-27 15:30:00,46.65,46.67,46.59,46.61,545067.0,38.9546,38.9713,38.9045,38.9212,545067.0
2021-08-27 15:35:00,46.62,46.65,46.53,46.59,664247.0,38.9295,38.9546,38.8544,38.9045,664247.0
2021-08-27 15:40:00,46.59,46.64,46.56,46.64,674075.0,38.9045,38.9462,38.8794,38.9462,674075.0
2021-08-27 15:45:00,46.63,46.7,46.63,46.64,464172.0,38.9379,38.9963,38.9379,38.9462,464172.0
2021-08-27 15:50:00,46.65,46.68,46.57,46.59,957380.0,38.9546,38.9796,38.8878,38.9045,957380.0
2021-08-27 15:55:00,46.59,46.63,46.53,46.61,1907099.0,38.9045,38.9379,38.8544,38.9212,1907099.0
2021-08-30 09:30:00,46.2,46.53,46.16,46.34,1475532.0,38.5788,38.8544,38.5454,38.6957,1475532.0
2021-08-30 09:35:00,46.35,46.53,46.18,46.48,914242.0,38.7041,38.8544,38.5621,38.8126,914242.0
2021-08-30 09:40:00,46.49,46.56,46.4,46.43,496161.0,38.821,38.8794,38.7458,38.7709,496161.0
2021-08-30 09:45:00,46.44,46.73,46.44,46.62,712813.0,38.7792,39.0214,38.7792,38.9295,712813.0
2021-08-30 09:50:00,46.62,46.85,46.61,46.8,735955.0,38.9295,39.1216,38.9212,39.0798,735955.0
2021-08-30 09:55:00,46.79,46.8,46.69,46.75,291169.0,39.0715,39.0798,38.988,39.0381,291169.0
2021-08-30 10:00:00,46.76,46.81,46.74,46.8,333634.0,39.0464,39.0882,39.0297,39.0798,333634.0
2021-08-30 10:05:00,46.8,46.82,46.74,46.76,389749.0,39.0798,39.0965,39.0297,39.0464,389749.0
2021-08-30 10:10:00,46.76,46.83,46.64,46.72,573619.0,39.0464,39.1049,38.9462,39.013,573619.0
2021-08-30 10:15:00,46.72,46.81,46.7,46.79,192400.0,39.013,39.0882,38.9963,39.0715,192400.0
2021-08-30 10:20:00,46.79,46.8,46.74,46.76,212535.0,39.0715,39.0798,39.0297,39.0464,212535.0
2021-08-30 10:25:00,46.76,46.84,46.74,46.83,297598.0,39.0464,39.1132,39.0297,39.1049,297598.0
2021-08-30 10:30:00,46.83,46.84,46.7,46.77,281633.0,39.1049,39.1132,38.9963,39.0548,281633.0
2021-08-30 10:35:00,46.77,46.77,46.68,46.73,148603.0,39.0548,39.0548,38.9796,39.0214,148603.0
2021-08-30 10:40:00,46.73,46.82,46.71,46.79,167036.0,39.0214,39.0965,39.0047,39.0715,167036.0
2021-08-30 10:45:00,46.79,46.84,46.73,46.84,219593.0,39.0715,39.1132,39.0214,39.1132,219593.0
2021-08-30 10:50:00,46.84,46.98,46.83,46.94,588648.0,39.1132,39.2301,39.1049,39.1967,588648.0
2021-08-30 10:55:00,46.94,47.1,46.92,47.09,472351.0,39.1967,39.3303,39.18,39.322,472351.0
2021-08-30 11:00:00,47.09,47.11,47.02,47.09,378297.0,39.322,39.3387,39.2635,39.322,378297.0
2021-08-30 11:05:00,47.09,47.15,47.06,47.11,334008.0,39.322,39.3721,39.2969,39.3387,334008.0
2021-08-30 11:10:00,47.11,47.15,47.08,47.11,227857.0,39.3387,39.3721,39.3136,39.3387,227857.0
2021-08-30 11:15:00,47.11,47.13,47.09,47.1,186694.0,39.3387,39.3554,39.322,39.3303,186694.0
2021-08-30 11:20:00,47.1,47.1,47.0,47.04,229306.0,39.3303,39.3303,39.2468,39.2802,229306.0
2021-08-30 11:25:00,47.04,47.1,47.02,47.1,193060.0,39.2802,39.3303,39.2635,39.3303,193060.0
2021-08-30 11:30:00,47.1,47.16,47.07,47.07,299801.0,39.3303,39.3805,39.3053,39.3053,299801.0
2021-08-30 11:35:00,47.07,47.12,47.06,47.08,141191.0,39.3053,39.3471,39.2969,39.3136,141191.0
2021-08-30 11:40:00,47.07,47.09,47.03,47.07,208462.0,39.3053,39.322,39.2719,39.3053,208462.0
2021-08-30 11:45:00,47.06,47.09,47.05,47.07,125228.0,39.2969,39.322,39.2886,39.3053,125228.0
2021-08-30 11:50:00,47.06,47.07,46.99,47.02,161538.0,39.2969,39.3053,39.2385,39.2635,161538.0
2021-08-30 11:55:00,47.02,47.05,46.99,46.99,139852.0,39.2635,39.2886,39.2385,39.2385,139852.0
2021-08-30 12:00:00,46.99,47.02,46.9,47.01,272245.0,39.2385,39.2635,39.1633,39.2552,272245.0
2021-08-30 12:05:00,47.01,47.05,46.99,47.04,141538.0,39.2552,39.2886,39.2385,39.2802,141538.0
2021-08-30 12:10:00,47.03,47.1,47.03,47.1,179669.0,39.2719,39.3303,39.2719,39.3303,179669.0
2021-08-30 12:15:00,47.1,47.1,46.99,46.99,139077.0,39.3303,39.3303,39.2385,39.2385,139077.0
2021-08-30 12:20:00,46.99,47.0,46.95,46.95,140591.0,39.2385,39.2468,39.2051,39.2051,140591.0
2021-08-30 12:25:00,46.96,47.05,46.95,47.03,133929.0,39.2134,39.2886,39.2051,39.2719,133929.0
2021-08-30 12:30:00,47.03,47.03,46.96,46.96,128666.0,39.2719,39.2719,39.2134,39.2134,128666.0
2021-08-30 12:35:00,46.97,46.99,46.95,46.95,83314.0,39.2218,39.2385,39.2051,39.2051,83314.0
2021-08-30 12:40:00,46.95,47.0,46.94,47.0,89201.0,39.2051,39.2468,39.1967,39.2468,89201.0
2021-08-30 12:45:00,47.0,47.0,46.93,46.95,108459.0,39.2468,39.2468,39.1884,39.2051,108459.0
2021-08-30 12:50:00,46.94,46.96,46.9,46.91,118978.0,39.1967,39.2134,39.1633,39.1717,118978.0
2021-08-30 12:55:00,46.91,46.95,46.89,46.95,73890.0,39.1717,39.2051,39.155,39.2051,73890.0
2021-08-30 13:00:00,46.95,46.96,46.89,46.9,119804.0,39.2051,39.2134,39.155,39.1633,119804.0
2021-08-30 13:05:00,46.9,46.91,46.86,46.91,137301.0,39.1633,39.1717,39.1299,39.1717,137301.0
2021-08-30 13:10:00,46.9,46.94,46.89,46.93,77951.0,39.1633,39.1967,39.155,39.1884,77951.0
2021-08-30 13:15:00,46.92,46.94,46.88,46.91,202394.0,39.18,39.1967,39.1466,39.1717,202394.0
2021-08-30 13:20:00,46.91,46.95,46.89,46.9,107169.0,39.1717,39.2051,39.155,39.1633,107169.0
2021-08-30 13:25:00,46.89,46.9,46.85,46.87,149991.0,39.155,39.1633,39.1216,39.1383,149991.0
2021-08-30 13:30:00,46.87,46.89,46.82,46.85,165198.0,39.1383,39.155,39.0965,39.1216,165198.0
2021-08-30 13:35:00,46.84,46.93,46.83,46.87,188775.0,39.1132,39.1884,39.1049,39.1383,188775.0
2021-08-30 13:40:00,46.87,46.92,46.86,46.91,84904.0,39.1383,39.18,39.1299,39.1717,84904.0
2021-08-30 13:45:00,46.91,46.91,46.87,46.89,100174.0,39.1717,39.1717,39.1383,39.155,100174.0
2021-08-30 13:50:00,46.89,46.91,46.87,46.88,110939.0,39.155,39.1717,39.1383,39.1466,110939.0
2021-08-30 13:55:00,46.87,46.89,46.84,46.86,123230.0,39.1383,39.155,39.1132,39.1299,123230.0
2021-08-30 14:00:00,46.86,46.9,46.83,46.87,275645.0,39.1299,39.1633,39.1049,39.1383,275645.0
2021-08-30 14:05:00,46.88,46.88,46.72,46.76,376071.0,39.1466,39.1466,39.013,39.0464,376071.0
2021-08-30 14:10:00,46.76,46.83,46.71,46.82,306425.0,39.0464,39.1049,39.0047,39.0965,306425.0
2021-08-30 14:15:00,46.82,46.82,46.73,46.74,205813.0,39.0965,39.0965,39.0214,39.0297,205813.0
2021-08-30 14:20:00,46.74,46.77,46.71,46.72,203519.0,39.0297,39.0548,39.0047,39.013,203519.0
2021-08-30 14:25:00,46.72,46.73,46.64,46.69,453404.0,39.013,39.0214,38.9462,38.988,453404.0
2021-08-30 14:30:00,46.69,46.69,46.65,46.66,220799.0,38.988,38.988,38.9546,38.9629,220799.0
2021-08-30 14:35:00,46.66,46.72,46.66,46.7,122305.0,38.9629,39.013,38.9629,38.9963,122305.0
2021-08-30 14:40:00,46.7,46.7,46.63,46.65,202140.0,38.9963,38.9963,38.9379,38.9546,202140.0
2021-08-30 14:45:00,46.65,46.69,46.61,46.66,246419.0,38.9546,38.988,38.9212,38.9629,246419.0
2021-08-30 14:50:00,46.66,46.71,46.65,46.68,115418.0,38.9629,39.0047,38.9546,38.9796,115418.0
2021-08-30 14:55:00,46.68,46.68,46.64,46.64,78630.0,38.9796,38.9796,38.9462,38.9462,78630.0
2021-08-30 15:00:00,46.64,46.67,46.62,46.63,167007.0,38.9462,38.9713,38.9295,38.9379,167007.0
2021-08-30 15:05:00,46.64,46.66,46.62,46.66,149189.0,38.9462,38.9629,38.9295,38.9629,149189.0
2021-08-30 15:10:00,46.66,46.71,46.65,46.68,135741.0,38.9629,39.0047,38.9546,38.9796,135741.0
2021-08-30 15:15:00,46.68,46.7,46.66,46.68,179492.0,38.9796,38.9963,38.9629,38.9796,179492.0
2021-08-30 15:20:00,46.68,46.72,46.67,46.7,126474.0,38.9796,39.013,38.9713,38.9963,126474.0
2021-08-30 15:25:00,46.69,46.73,46.68,46.73,185775.0,38.988,39.0214,38.9796,39.0214,185775.0
2021-08-30 15:30:00,46.72,46.76,46.68,46.74,453237.0,39.013,39.0464,38.9796,39.0297,453237.0
2021-08-30 15:35:00,46.74,46.75,46.65,46.7,398506.0,39.0297,39.0381,38.9546,38.9963,398506.0
2021-08-30 15:40:00,46.69,46.72,46.67,46.71,273644.0,38.988,39.013,38.9713,39.0047,273644.0
2021-08-30 15:45:00,46.71,46.74,46.7,46.72,267908.0,39.0047,39.0297,38.9963,39.013,267908.0
2021-08-30 15:50:00,46.72,46.75,46.69,46.74,460274.0,39.013,39.0381,38.988,39.0297,460274.0
2021-08-30 15:55:00,46.73,46.77,46.69,46.76,940607.0,39.0214,39.0548,38.988,39.0464,940607.0
2021-08-31 09:30:00,46.72,46.77,46.37,46.6,1013951.0,39.013,39.0548,38.7208,38.9128,1013951.0
2021-08-31 09:35:00,46.6,46.91,46.57,46.86,470163.0,38.9128,39.1717,38.8878,39.1299,470163.0
2021-08-31 09:40:00,46.87,46.97,46.77,46.8,377466.0,39.1383,39.2218,39.0548,39.0798,377466.0
2021-08-31 09:45:00,46.81,46.89,46.71,46.76,389124.0,39.0882,39.155,39.0047,39.0464,389124.0
2021-08-31 09:50:00,46.76,46.88,46.76,46.88,281819.0,39.0464,39.1466,39.0464,39.1466,281819.0
2021-08-31 09:55:00,46.88,46.91,46.8,46.9,240581.0,39.1466,39.1717,39.0798,39.1633,240581.0
2021-08-31 10:00:00,46.89,46.98,46.8,46.97,263945.0,39.155,39.2301,39.0798,39.2218,263945.0
2021-08-31 10:05:00,46.98,47.05,46.94,47.03,388852.0,39.2301,39.2886,39.1967,39.2719,388852.0
2021-08-31 10:10:00,47.04,47.14,47.02,47.08,358204.0,39.2802,39.3638,39.2635,39.3136,358204.0
2021-08-31 10:15:00,47.08,47.08,46.94,46.95,331489.0,39.3136,39.3136,39.1967,39.2051,331489.0
2021-08-31 10:20:00,46.95,47.0,46.8,46.82,302098.0,39.2051,39.2468,39.0798,39.0965,302098.0
2021-08-31 10:25:00,46.82,46.85,46.74,46.77,497269.0,39.0965,39.1216,39.0297,39.0548,497269.0
2021-08-31 10:30:00,46.77,46.78,46.65,46.69,497482.0,39.0548,39.0631,38.9546,38.988,497482.0
2021-08-31 10:35:00,46.68,46.74,46.58,46.61,353976.0,38.9796,39.0297,38.8961,38.9212,353976.0
2021-08-31 10:40:00,46.61,46.63,46.43,46.45,482878.0,38.9212,38.9379,38.7709,38.7876,482878.0
2021-08-31 10:45:00,46.45,46.5,46.42,46.44,489728.0,38.7876,38.8293,38.7625,38.7792,489728.0
2021-08-31 10:50:00,46.43,46.44,46.28,46.34,905743.0,38.7709,38.7792,38.6456,38.6957,905743.0
2021-08-31 10:55:00,46.34,46.38,46.29,46.37,475210.0,38.6957,38.7291,38.654,38.7208,475210.0
2021-08-31 11:00:00,46.37,46.49,46.36,46.41,608877.0,38.7208,38.821,38.7124,38.7542,608877.0
2021-08-31 11:05:00,46.42,46.47,46.35,46.37,263847.0,38.7625,38.8043,38.7041,38.7208,263847.0
2021-08-31 11:10:00,46.37,46.42,46.36,46.39,182021.0,38.7208,38.7625,38.7124,38.7375,182021.0
2021-08-31 11:15:00,46.4,46.48,46.39,46.45,299955.0,38.7458,38.8126,38.7375,38.7876,299955.0
2021-08-31 11:20:00,46.45,46.48,46.4,46.42,189121.0,38.7876,38.8126,38.7458,38.7625,189121.0
2021-08-31 11:25:00,46.41,46.42,46.31,46.32,347404.0,38.7542,38.7625,38.6707,38.679,347404.0
2021-08-31 11:30:00,46.32,46.35,46.12,46.24,686765.0,38.679,38.7041,38.512,38.6122,686765.0
2021-08-31 11:35:00,46.25,46.27,46.18,46.22,435357.0,38.6206,38.6373,38.5621,38.5955,435357.0
2021-08-31 11:40:00,46.22,46.26,46.19,46.22,278788.0,38.5955,38.6289,38.5705,38.5955,278788.0
2021-08-31 11:45:00,46.21,46.25,46.2,46.24,281742.0,38.5872,38.6206,38.5788,38.6122,281742.0
2021-08-31 11:50:00,46.23,46.28,46.23,46.26,197736.0,38.6039,38.6456,38.6039,38.6289,197736.0
2021-08-31 11:55:00,46.25,46.31,46.24,46.29,199235.0,38.6206,38.6707,38.6122,38.654,199235.0
2021-08-31 12:00:00,46.29,46.32,46.26,46.28,208201.0,38.654,38.679,38.6289,38.6456,208201.0
2021-08-31 12:05:00,46.28,46.3,46.2,46.23,264043.0,38.6456,38.6623,38.5788,38.6039,264043.0
2021-08-31 12:10:00,46.22,46.23,46.13,46.18,445338.0,38.5955,38.6039,38.5204,38.5621,445338.0
2021-08-31 12:15:00,46.17,46.21,46.16,46.16,197957.0,38.5538,38.5872,38.5454,38.5454,197957.0
2021-08-31 12:20:00,46.16,46.17,46.09,46.15,430791.0,38.5454,38.5538,38.487,38.5371,430791.0
2021-08-31 12:25:00,46.15,46.15,46.06,46.08,282019.0,38.5371,38.5371,38.4619,38.4786,282019.0
2021-08-31 12:30:00,46.08,46.14,46.07,46.12,336853.0,38.4786,38.5287,38.4703,38.512,336853.0
2021-08-31 12:35:00,46.11,46.13,46.09,46.1,166420.0,38.5037,38.5204,38.487,38.4953,166420.0
2021-08-31 12:40:00,46.11,46.15,46.06,46.08,241492.0,38.5037,38.5371,38.4619,38.4786,241492.0
2021-08-31 12:45:00,46.08,46.11,46.03,46.08,428958.0,38.4786,38.5037,38.4369,38.4786,428958.0
2021-08-31 12:50:00,46.08,46.08,46.01,46.03,321628.0,38.4786,38.4786,38.4202,38.4369,321628.0
2021-08-31 12:55:00,46.03,46.06,46.01,46.06,270521.0,38.4369,38.4619,38.4202,38.4619,270521.0
2021-08-31 13:00:00,46.06,46.1,46.03,46.08,244244.0,38.4619,38.4953,38.4369,38.4786,244244.0
2021-08-31 13:05:00,46.07,46.1,46.05,46.07,244588.0,38.4703,38.4953,38.4536,38.4703,244588.0
2021-08-31 13:10:00,46.06,46.07,46.02,46.03,183638.0,38.4619,38.4703,38.4285,38.4369,183638.0
2021-08-31 13:15:00,46.02,46.08,46.02,46.07,180972.0,38.4285,38.4786,38.4285,38.4703,180972.0
2021-08-31 13:20:00,46.07,46.1,46.04,46.05,259773.0,38.4703,38.4953,38.4452,38.4536,259773.0
2021-08-31 13:25:00,46.05,46.05,45.94,45.98,588316.0,38.4536,38.4536,38.3617,38.3951,588316.0
2021-08-31 13:30:00,45.98,46.0,45.94,45.95,232710.0,38.3951,38.4118,38.3617,38.3701,232710.0
2021-08-31 13:35:00,45.96,46.0,45.93,45.98,218173.0,38.3784,38.4118,38.3534,38.3951,218173.0
2021-08-31 13:40:00,45.99,46.0,45.96,45.97,142599.0,38.4035,38.4118,38.3784,38.3868,142599.0
2021-08-31 13:45:00,45.97,46.0,45.95,45.98,188726.0,38.3868,38.4118,38.3701,38.3951,188726.0
2021-08-31 13:50:00,45.98,46.0,45.95,46.0,139325.0,38.3951,38.4118,38.3701,38.4118,139325.0
2021-08-31 13:55:00,46.0,46.0,45.94,45.97,201480.0,38.4118,38.4118,38.3617,38.3868,201480.0
2021-08-31 14:00:00,45.97,46.0,45.94,45.96,194454.0,38.3868,38.4118,38.3617,38.3784,194454.0
2021-08-31 14:05:00,45.97,46.0,45.95,46.0,144816.0,38.3868,38.4118,38.3701,38.4118,144816.0
2021-08-31 14:10:00,45.99,46.03,45.98,46.0,163262.0,38.4035,38.4369,38.3951,38.4118,163262.0
2021-08-31 14:15:00,46.0,46.05,46.0,46.02,228447.0,38.4118,38.4536,38.4118,38.4285,228447.0
2021-08-31 14:20:00,46.02,46.07,46.01,46.04,211791.0,38.4285,38.4703,38.4202,38.4452,211791.0
2021-08-31 14:25:00,46.04,46.09,46.02,46.07,218961.0,38.4452,38.487,38.4285,38.4703,218961.0
2021-08-31 14:30:00,46.07,46.07,46.02,46.05,236947.0,38.4703,38.4703,38.4285,38.4536,236947.0
2021-08-31 14:35:00,46.05,46.06,46.02,46.03,157700.0,38.4536,38.4619,38.4285,38.4369,157700.0
2021-08-31 14:40:00,46.03,46.04,46.01,46.04,174052.0,38.4369,38.4452,38.4202,38.4452,174052.0
2021-08-31 14:45:00,46.04,46.05,46.01,46.03,158626.0,38.4452,38.4536,38.4202,38.4369,158626.0
2021-08-31 14:50:00,46.03,46.08,46.02,46.05,193300.0,38.4369,38.4786,38.4285,38.4536,193300.0
2021-08-31 14:55:00,46.06,46.1,46.05,46.1,245725.0,38.4619,38.4953,38.4536,38.4953,245725.0
2021-08-31 15:00:00,46.09,46.12,46.09,46.11,207400.0,38.487,38.512,38.487,38.5037,207400.0
2021-08-31 15:05:00,46.1,46.11,46.03,46.03,246758.0,38.4953,38.5037,38.4369,38.4369,246758.0
2021-08-31 15:10:00,46.03,46.05,46.02,46.04,148449.0,38.4369,38.4536,38.4285,38.4452,148449.0
2021-08-31 15:15:00,46.04,46.05,46.0,46.03,219984.0,38.4452,38.4536,38.4118,38.4369,219984.0
2021-08-31 15:20:00,46.03,46.05,46.01,46.05,221330.0,38.4369,38.4536,38.4202,38.4536,221330.0
2021-08-31 15:25:00,46.05,46.05,46.0,46.02,185305.0,38.4536,38.4536,38.4118,38.4285,185305.0
2021-08-31 15:30:00,46.01,46.04,46.0,46.01,295160.0,38.4202,38.4452,38.4118,38.4202,295160.0
2021-08-31 15:35:00,46.0,46.06,46.0,46.04,363986.0,38.4118,38.4619,38.4118,38.4452,363986.0
2021-08-31 15:40:00,46.05,46.08,46.04,46.05,369117.0,38.4536,38.4786,38.4452,38.4536,369117.0
2021-08-31 15:45:00,46.05,46.05,46.02,46.03,372359.0,38.4536,38.4536,38.4285,38.4369,372359.0
2021-08-31 15:50:00,46.04,46.04,45.96,46.01,980990.0,38.4452,38.4452,38.3784,38.4202,980990.0
2021-08-31 15:55:00,46.0,46.14,45.98,46.07,1891695.0,38.4118,38.5287,38.3951,38.4703,1891695.0
2021-09-01 09:30:00,46.17,46.26,45.47,45.68,1695594.0,38.5538,38.6289,37.9692,38.1446,1695594.0
2021-09-01 09:35:00,45.68,45.89,45.55,45.89,575418.0,38.1446,38.32,38.036,38.32,575418.0
2021-09-01 09:40:00,45.88,46.02,45.83,45.85,719447.0,38.3116,38.4285,38.2698,38.2866,719447.0
2021-09-01 09:45:00,45.84,45.87,45.69,45.71,471019.0,38.2782,38.3033,38.1529,38.1696,471019.0
2021-09-01 09:50:00,45.71,45.91,45.63,45.83,490799.0,38.1696,38.3367,38.1028,38.2698,490799.0
2021-09-01 09:55:00,45.83,45.9,45.69,45.72,336910.0,38.2698,38.3283,38.1529,38.178,336910.0
2021-09-01 10:00:00,45.71,45.72,45.6,45.69,401794.0,38.1696,38.178,38.0778,38.1529,401794.0
2021-09-01 10:05:00,45.69,45.93,45.68,45.84,595460.0,38.1529,38.3534,38.1446,38.2782,595460.0
2021-09-01 10:10:00,45.84,45.86,45.64,45.7,621934.0,38.2782,38.2949,38.1112,38.1613,621934.0
2021-09-01 10:15:00,45.71,46.0,45.66,45.98,738458.0,38.1696,38.4118,38.1279,38.3951,738458.0
2021-09-01 10:20:00,45.98,46.02,45.86,45.9,619139.0,38.3951,38.4285,38.2949,38.3283,619139.0
2021-09-01 10:25:00,45.9,45.93,45.83,45.87,359620.0,38.3283,38.3534,38.2698,38.3033,359620.0
2021-09-01 10:30:00,45.87,45.92,45.72,45.73,282032.0,38.3033,38.345,38.178,38.1863,282032.0
2021-09-01 10:35:00,45.74,45.76,45.68,45.71,436900.0,38.1947,38.2114,38.1446,38.1696,436900.0
2021-09-01 10:40:00,45.7,45.71,45.57,45.63,523566.0,38.1613,38.1696,38.0527,38.1028,523566.0
2021-09-01 10:45:00,45.63,45.65,45.5,45.5,565521.0,38.1028,38.1195,37.9943,37.9943,565521.0
2021-09-01 10:50:00,45.51,45.69,45.47,45.64,617773.0,38.0026,38.1529,37.9692,38.1112,617773.0
2021-09-01 10:55:00,45.64,45.73,45.63,45.72,258253.0,38.1112,38.1863,38.1028,38.178,258253.0
2021-09-01 11:00:00,45.72,45.77,45.63,45.64,276911.0,38.178,38.2197,38.1028,38.1112,276911.0
2021-09-01 11:05:00,45.64,45.65,45.58,45.64,264517.0,38.1112,38.1195,38.0611,38.1112,264517.0
2021-09-01 11:10:00,45.63,45.65,45.55,45.59,365467.0,38.1028,38.1195,38.036,38.0694,365467.0
2021-09-01 11:15:00,45.59,45.62,45.49,45.58,457599.0,38.0694,38.0945,37.9859,38.0611,457599.0
2021-09-01 11:20:00,45.59,45.71,45.58,45.7,367315.0,38.0694,38.1696,38.0611,38.1613,367315.0
2021-09-01 11:25:00,45.71,45.74,45.61,45.68,283642.0,38.1696,38.1947,38.0861,38.1446,283642.0
2021-09-01 11:30:00,45.67,45.68,45.63,45.66,168634.0,38.1362,38.1446,38.1028,38.1279,168634.0
2021-09-01 11:35:00,45.65,45.68,45.59,45.64,276785.0,38.1195,38.1446,38.0694,38.1112,276785.0
2021-09-01 11:40:00,45.63,45.63,45.51,45.59,381212.0,38.1028,38.1028,38.0026,38.0694,381212.0
2021-09-01 11:45:00,45.58,45.59,45.42,45.49,564485.0,38.0611,38.0694,37.9275,37.9859,564485.0
2021-09-01 11:50:00,45.5,45.57,45.48,45.55,173577.0,37.9943,38.0527,37.9776,38.036,173577.0
2021-09-01 11:55:00,45.55,45.68,45.54,45.67,252779.0,38.036,38.1446,38.0277,38.1362,252779.0
2021-09-01 12:00:00,45.68,45.7,45.61,45.62,235407.0,38.1446,38.1613,38.0861,38.0945,235407.0
2021-09-01 12:05:00,45.62,45.67,45.61,45.65,167843.0,38.0945,38.1362,38.0861,38.1195,167843.0
2021-09-01 12:10:00,45.65,45.66,45.61,45.62,159614.0,38.1195,38.1279,38.0861,38.0945,159614.0
2021-09-01 12:15:00,45.63,45.67,45.61,45.67,175096.0,38.1028,38.1362,38.0861,38.1362,175096.0
2021-09-01 12:20:00,45.66,45.67,45.59,45.62,202133.0,38.1279,38.1362,38.0694,38.0945,202133.0
2021-09-01 12:25:00,45.62,45.67,45.59,45.65,139113.0,38.0945,38.1362,38.0694,38.1195,139113.0
2021-09-01 12:30:00,45.64,45.67,45.63,45.64,156465.0,38.1112,38.1362,38.1028,38.1112,156465.0
2021-09-01 12:35:00,45.64,45.68,45.61,45.65,175908.0,38.1112,38.1446,38.0861,38.1195,175908.0
2021-09-01 12:40:00,45.65,45.73,45.63,45.72,241367.0,38.1195,38.1863,38.1028,38.178,241367.0
2021-09-01 12:45:00,45.71,45.72,45.64,45.68,171662.0,38.1696,38.178,38.1112,38.1446,171662.0
2021-09-01 12:50:00,45.68,45.74,45.66,45.74,186069.0,38.1446,38.1947,38.1279,38.1947,186069.0
2021-09-01 12:55:00,45.73,45.82,45.73,45.78,362924.0,38.1863,38.2615,38.1863,38.2281,362924.0
2021-09-01 13:00:00,45.78,45.82,45.72,45.8,169070.0,38.2281,38.2615,38.178,38.2448,169070.0
2021-09-01 13:05:00,45.79,45.8,45.72,45.73,124419.0,38.2364,38.2448,38.178,38.1863,124419.0
2021-09-01 13:10:00,45.72,45.76,45.68,45.75,172677.0,38.178,38.2114,38.1446,38.203,172677.0
2021-09-01 13:15:00,45.75,45.81,45.74,45.81,174458.0,38.203,38.2531,38.1947,38.2531,174458.0
2021-09-01 13:20:00,45.81,45.88,45.71,45.87,376476.0,38.2531,38.3116,38.1696,38.3033,376476.0
2021-09-01 13:25:00,45.88,45.98,45.86,45.96,806304.0,38.3116,38.3951,38.2949,38.3784,806304.0
2021-09-01 13:30:00,45.95,45.99,45.9,45.93,284078.0,38.3701,38.4035,38.3283,38.3534,284078.0
2021-09-01 13:35:00,45.92,45.92,45.8,45.82,175532.0,38.345,38.345,38.2448,38.2615,175532.0
2021-09-01 13:40:00,45.82,45.89,45.81,45.88,190657.0,38.2615,38.32,38.2531,38.3116,190657.0
2021-09-01 13:45:00,45.88,45.99,45.85,45.86,389030.0,38.3116,38.4035,38.2866,38.2949,389030.0
2021-09-01 13:50:00,45.85,45.87,45.81,45.83,217885.0,38.2866,38.3033,38.2531,38.2698,217885.0
2021-09-01 13:55:00,45.82,45.87,45.76,45.85,260974.0,38.2615,38.3033,38.2114,38.2866,260974.0
2021-09-01 14:00:00,45.85,45.92,45.84,45.9,410023.0,38.2866,38.345,38.2782,38.3283,410023.0
2021-09-01 14:05:00,45.91,45.91,45.78,45.79,223242.0,38.3367,38.3367,38.2281,38.2364,223242.0
2021-09-01 14:10:00,45.79,45.85,45.75,45.8,274866.0,38.2364,38.2866,38.203,38.2448,274866.0
2021-09-01 14:15:00,45.8,45.84,45.79,45.82,190802.0,38.2448,38.2782,38.2364,38.2615,190802.0
2021-09-01 14:20:00,45.82,45.82,45.72,45.74,150008.0,38.2615,38.2615,38.178,38.1947,150008.0
2021-09-01 14:25:00,45.73,45.79,45.72,45.76,196860.0,38.1863,38.2364,38.178,38.2114,196860.0
2021-09-01 14:30:00,45.77,45.85,45.65,45.71,436757.0,38.2197,38.2866,38.1195,38.1696,436757.0
2021-09-01 14:35:00,45.7,45.76,45.68,45.72,598584.0,38.1613,38.2114,38.1446,38.178,598584.0
2021-09-01 14:40:00,45.72,45.73,45.68,45.73,200560.0,38.178,38.1863,38.1446,38.1863,200560.0
2021-09-01 14:45:00,45.72,45.76,45.69,45.76,146244.0,38.178,38.2114,38.1529,38.2114,146244.0
2021-09-01 14:50:00,45.76,45.77,45.74,45.77,127987.0,38.2114,38.2197,38.1947,38.2197,127987.0
2021-09-01 14:55:00,45.77,45.78,45.75,45.78,86431.0,38.2197,38.2281,38.203,38.2281,86431.0
2021-09-01 15:00:00,45.78,45.81,45.75,45.79,146115.0,38.2281,38.2531,38.203,38.2364,146115.0
2021-09-01 15:05:00,45.78,45.79,45.74,45.76,138020.0,38.2281,38.2364,38.1947,38.2114,138020.0
2021-09-01 15:10:00,45.77,45.86,45.76,45.86,160098.0,38.2197,38.2949,38.2114,38.2949,160098.0
2021-09-01 15:15:00,45.85,45.89,45.83,45.87,165509.0,38.2866,38.32,38.2698,38.3033,165509.0
2021-09-01 15:20:00,45.87,45.88,45.85,45.86,90263.0,38.3033,38.3116,38.2866,38.2949,90263.0
2021-09-01 15:25:00,45.86,45.89,45.82,45.85,194557.0,38.2949,38.32,38.2615,38.2866,194557.0
2021-09-01 15:30:00,45.86,45.87,45.83,45.87,219680.0,38.2949,38.3033,38.2698,38.3033,219680.0
2021-09-01 15:35:00,45.87,45.93,45.81,45.93,314664.0,38.3033,38.3534,38.2531,38.3534,314664.0
2021-09-01 15:40:00,45.92,45.94,45.87,45.9,220201.0,38.345,38.3617,38.3033,38.3283,220201.0
2021-09-01 15:45:00,45.91,45.95,45.91,45.91,338661.0,38.3367,38.3701,38.3367,38.3367,338661.0
2021-09-01 15:50:00,45.91,46.0,45.91,45.98,676491.0,38.3367,38.4118,38.3367,38.3951,676491.0
2021-09-01 15:55:00,45.98,46.04,45.96,46.03,1627009.0,38.3951,38.4452,38.3784,38.4369,1627009.0
2021-09-02 09:30:00,46.48,46.57,46.31,46.34,1695977.0,38.8126,38.8878,38.6707,38.6957,1695977.0
2021-09-02 09:35:00,46.34,46.45,46.28,46.32,554851.0,38.6957,38.7876,38.6456,38.679,554851.0
2021-09-02 09:40:00,46.32,46.39,46.29,46.29,515076.0,38.679,38.7375,38.654,38.654,515076.0
2021-09-02 09:45:00,46.3,46.39,46.28,46.3,396124.0,38.6623,38.7375,38.6456,38.6623,396124.0
2021-09-02 09:50:00,46.3,46.37,46.21,46.34,397702.0,38.6623,38.7208,38.5872,38.6957,397702.0
2021-09-02 09:55:00,46.34,46.36,46.21,46.26,289084.0,38.6957,38.7124,38.5872,38.6289,289084.0
2021-09-02 10:00:00,46.25,46.26,46.19,46.2,312824.0,38.6206,38.6289,38.5705,38.5788,312824.0
2021-09-02 10:05:00,46.2,46.23,46.13,46.18,274538.0,38.5788,38.6039,38.5204,38.5621,274538.0
2021-09-02 10:10:00,46.18,46.24,46.17,46.22,199977.0,38.5621,38.6122,38.5538,38.5955,199977.0
2021-09-02 10:15:00,46.23,46.27,46.16,46.17,276967.0,38.6039,38.6373,38.5454,38.5538,276967.0
2021-09-02 10:20:00,46.18,46.32,46.18,46.3,302254.0,38.5621,38.679,38.5621,38.6623,302254.0
2021-09-02 10:25:00,46.3,46.36,46.24,46.26,322572.0,38.6623,38.7124,38.6122,38.6289,322572.0
2021-09-02 10:30:00,46.26,46.28,46.19,46.25,222082.0,38.6289,38.6456,38.5705,38.6206,222082.0
2021-09-02 10:35:00,46.26,46.29,46.23,46.29,179662.0,38.6289,38.654,38.6039,38.654,179662.0
2021-09-02 10:40:00,46.29,46.3,46.26,46.3,138873.0,38.654,38.6623,38.6289,38.6623,138873.0
2021-09-02 10:45:00,46.3,46.33,46.28,46.3,156074.0,38.6623,38.6874,38.6456,38.6623,156074.0
2021-09-02 10:50:00,46.3,46.31,46.26,46.31,178876.0,38.6623,38.6707,38.6289,38.6707,178876.0
2021-09-02 10:55:00,46.3,46.32,46.25,46.3,125220.0,38.6623,38.679,38.6206,38.6623,125220.0
2021-09-02 11:00:00,46.3,46.35,46.27,46.33,176452.0,38.6623,38.7041,38.6373,38.6874,176452.0
2021-09-02 11:05:00,46.34,46.35,46.28,46.28,181080.0,38.6957,38.7041,38.6456,38.6456,181080.0
2021-09-02 11:10:00,46.29,46.29,46.21,46.24,323866.0,38.654,38.654,38.5872,38.6122,323866.0
2021-09-02 11:15:00,46.24,46.29,46.23,46.28,152303.0,38.6122,38.654,38.6039,38.6456,152303.0
2021-09-02 11:20:00,46.29,46.32,46.28,46.32,230870.0,38.654,38.679,38.6456,38.679,230870.0
2021-09-02 11:25:00,46.32,46.38,46.31,46.36,314303.0,38.679,38.7291,38.6707,38.7124,314303.0
2021-09-02 11:30:00,46.37,46.37,46.31,46.32,118411.0,38.7208,38.7208,38.6707,38.679,118411.0
2021-09-02 11:35:00,46.32,46.34,46.29,46.32,107914.0,38.679,38.6957,38.654,38.679,107914.0
2021-09-02 11:40:00,46.32,46.32,46.27,46.29,126976.0,38.679,38.679,38.6373,38.654,126976.0
2021-09-02 11:45:00,46.3,46.32,46.29,46.3,81093.0,38.6623,38.679,38.654,38.6623,81093.0
2021-09-02 11:50:00,46.3,46.36,46.3,46.35,141362.0,38.6623,38.7124,38.6623,38.7041,141362.0
2021-09-02 11:55:00,46.34,46.39,46.33,46.38,145810.0,38.6957,38.7375,38.6874,38.7291,145810.0
2021-09-02 12:00:00,46.38,46.4,46.36,46.37,258025.0,38.7291,38.7458,38.7124,38.7208,258025.0
2021-09-02 12:05:00,46.38,46.38,46.35,46.35,67122.0,38.7291,38.7291,38.7041,38.7041,67122.0
2021-09-02 12:10:00,46.36,46.4,46.36,46.4,218594.0,38.7124,38.7458,38.7124,38.7458,218594.0
2021-09-02 12:15:00,46.4,46.41,46.36,46.4,257942.0,38.7458,38.7542,38.7124,38.7458,257942.0
2021-09-02 12:20:00,46.4,46.41,46.38,46.4,107884.0,38.7458,38.7542,38.7291,38.7458,107884.0
2021-09-02 12:25:00,46.4,46.4,46.35,46.35,104248.0,38.7458,38.7458,38.7041,38.7041,104248.0
2021-09-02 12:30:00,46.36,46.37,46.31,46.32,98969.0,38.7124,38.7208,38.6707,38.679,98969.0
2021-09-02 12:35:00,46.32,46.32,46.28,46.31,154676.0,38.679,38.679,38.6456,38.6707,154676.0
2021-09-02 12:40:00,46.32,46.35,46.31,46.33,117998.0,38.679,38.7041,38.6707,38.6874,117998.0
2021-09-02 12:45:00,46.33,46.36,46.32,46.34,89184.0,38.6874,38.7124,38.679,38.6957,89184.0
2021-09-02 12:50:00,46.34,46.38,46.34,46.38,106035.0,38.6957,38.7291,38.6957,38.7291,106035.0
2021-09-02 12:55:00,46.38,46.4,46.36,46.39,133669.0,38.7291,38.7458,38.7124,38.7375,133669.0
2021-09-02 13:00:00,46.4,46.43,46.39,46.41,142313.0,38.7458,38.7709,38.7375,38.7542,142313.0
2021-09-02 13:05:00,46.41,46.42,46.37,46.38,114506.0,38.7542,38.7625,38.7208,38.7291,114506.0
2021-09-02 13:10:00,46.39,46.42,46.38,46.39,88033.0,38.7375,38.7625,38.7291,38.7375,88033.0
2021-09-02 13:15:00,46.4,46.41,46.37,46.38,71489.0,38.7458,38.7542,38.7208,38.7291,71489.0
2021-09-02 13:20:00,46.37,46.38,46.35,46.38,99412.0,38.7208,38.7291,38.7041,38.7291,99412.0
2021-09-02 13:25:00,46.38,46.39,46.36,46.38,92147.0,38.7291,38.7375,38.7124,38.7291,92147.0
2021-09-02 13:30:00,46.38,46.41,46.37,46.4,77211.0,38.7291,38.7542,38.7208,38.7458,77211.0
2021-09-02 13:35:00,46.4,46.46,46.38,46.44,223650.0,38.7458,38.7959,38.7291,38.7792,223650.0
2021-09-02 13:40:00,46.44,46.47,46.39,46.4,184650.0,38.7792,38.8043,38.7375,38.7458,184650.0
2021-09-02 13:45:00,46.4,46.41,46.37,46.39,151603.0,38.7458,38.7542,38.7208,38.7375,151603.0
2021-09-02 13:50:00,46.4,46.41,46.37,46.38,123374.0,38.7458,38.7542,38.7208,38.7291,123374.0
2021-09-02 13:55:00,46.37,46.39,46.36,46.39,91676.0,38.7208,38.7375,38.7124,38.7375,91676.0
2021-09-02 14:00:00,46.39,46.4,46.33,46.35,145837.0,38.7375,38.7458,38.6874,38.7041,145837.0
2021-09-02 14:05:00,46.35,46.4,46.34,46.4,134099.0,38.7041,38.7458,38.6957,38.7458,134099.0
2021-09-02 14:10:00,46.4,46.42,46.38,46.41,112624.0,38.7458,38.7625,38.7291,38.7542,112624.0
2021-09-02 14:15:00,46.42,46.44,46.4,46.44,116619.0,38.7625,38.7792,38.7458,38.7792,116619.0
2021-09-02 14:20:00,46.43,46.45,46.42,46.43,87675.0,38.7709,38.7876,38.7625,38.7709,87675.0
2021-09-02 14:25:00,46.43,46.43,46.39,46.41,91378.0,38.7709,38.7709,38.7375,38.7542,91378.0
2021-09-02 14:30:00,46.41,46.45,46.41,46.43,138564.0,38.7542,38.7876,38.7542,38.7709,138564.0
2021-09-02 14:35:00,46.43,46.49,46.43,46.44,237223.0,38.7709,38.821,38.7709,38.7792,237223.0
2021-09-02 14:40:00,46.45,46.5,46.44,46.5,201055.0,38.7876,38.8293,38.7792,38.8293,201055.0
2021-09-02 14:45:00,46.49,46.52,46.49,46.51,239501.0,38.821,38.846,38.821,38.8377,239501.0
2021-09-02 14:50:00,46.51,46.56,46.5,46.55,214890.0,38.8377,38.8794,38.8293,38.8711,214890.0
2021-09-02 14:55:00,46.56,46.6,46.55,46.59,373232.0,38.8794,38.9128,38.8711,38.9045,373232.0
2021-09-02 15:00:00,46.59,46.72,46.58,46.72,417843.0,38.9045,39.013,38.8961,39.013,417843.0
2021-09-02 15:05:00,46.71,46.78,46.7,46.71,672542.0,39.0047,39.0631,38.9963,39.0047,672542.0
2021-09-02 15:10:00,46.71,46.72,46.64,46.71,235670.0,39.0047,39.013,38.9462,39.0047,235670.0
2021-09-02 15:15:00,46.71,46.71,46.65,46.66,236038.0,39.0047,39.0047,38.9546,38.9629,236038.0
2021-09-02 15:20:00,46.65,46.66,46.6,46.62,355308.0,38.9546,38.9629,38.9128,38.9295,355308.0
2021-09-02 15:25:00,46.62,46.69,46.62,46.67,331465.0,38.9295,38.988,38.9295,38.9713,331465.0
2021-09-02 15:30:00,46.66,46.69,46.64,46.66,324280.0,38.9629,38.988,38.9462,38.9629,324280.0
2021-09-02 15:35:00,46.66,46.7,46.62,46.69,472477.0,38.9629,38.9963,38.9295,38.988,472477.0
2021-09-02 15:40:00,46.69,46.71,46.66,46.69,378028.0,38.988,39.0047,38.9629,38.988,378028.0
2021-09-02 15:45:00,46.7,46.77,46.69,46.72,793853.0,38.9963,39.0548,38.988,39.013,793853.0
2021-09-02 15:50:00,46.72,46.87,46.72,46.83,1239416.0,39.013,39.1383,39.013,39.1049,1239416.0
2021-09-02 15:55:00,46.82,46.87,46.8,46.82,2162911.0,39.0965,39.1383,39.0798,39.0965,2162911.0
2021-09-03 09:30:00,46.9,47.0,46.5,46.58,847553.0,39.1633,39.2468,38.8293,38.8961,847553.0
2021-09-03 09:35:00,46.58,46.62,46.51,46.55,378334.0,38.8961,38.9295,38.8377,38.8711,378334.0
2021-09-03 09:40:00,46.56,46.57,46.35,46.43,477231.0,38.8794,38.8878,38.7041,38.7709,477231.0
2021-09-03 09:45:00,46.43,46.54,46.39,46.43,413332.0,38.7709,38.8627,38.7375,38.7709,413332.0
2021-09-03 09:50:00,46.43,46.49,46.36,46.38,379411.0,38.7709,38.821,38.7124,38.7291,379411.0
2021-09-03 09:55:00,46.38,46.46,46.34,46.38,372030.0,38.7291,38.7959,38.6957,38.7291,372030.0
2021-09-03 10:00:00,46.38,46.48,46.35,46.46,302294.0,38.7291,38.8126,38.7041,38.7959,302294.0
2021-09-03 10:05:00,46.46,46.52,46.42,46.44,263818.0,38.7959,38.846,38.7625,38.7792,263818.0
2021-09-03 10:10:00,46.44,46.54,46.43,46.52,238469.0,38.7792,38.8627,38.7709,38.846,238469.0
2021-09-03 10:15:00,46.51,46.58,46.5,46.54,224400.0,38.8377,38.8961,38.8293,38.8627,224400.0
2021-09-03 10:20:00,46.54,46.59,46.51,46.59,175531.0,38.8627,38.9045,38.8377,38.9045,175531.0
2021-09-03 10:25:00,46.59,46.63,46.56,46.57,151539.0,38.9045,38.9379,38.8794,38.8878,151539.0
2021-09-03 10:30:00,46.57,46.66,46.57,46.66,158546.0,38.8878,38.9629,38.8878,38.9629,158546.0
2021-09-03 10:35:00,46.65,46.66,46.6,46.62,163351.0,38.9546,38.9629,38.9128,38.9295,163351.0
2021-09-03 10:40:00,46.63,46.67,46.59,46.66,233357.0,38.9379,38.9713,38.9045,38.9629,233357.0
2021-09-03 10:45:00,46.66,46.77,46.66,46.77,276308.0,38.9629,39.0548,38.9629,39.0548,276308.0
2021-09-03 10:50:00,46.77,46.8,46.67,46.75,561135.0,39.0548,39.0798,38.9713,39.0381,561135.0
2021-09-03 10:55:00,46.75,46.98,46.72,46.74,1008339.0,39.0381,39.2301,39.013,39.0297,1008339.0
2021-09-03 11:00:00,46.75,46.75,46.6,46.73,427158.0,39.0381,39.0381,38.9128,39.0214,427158.0
2021-09-03 11:05:00,46.73,46.87,46.72,46.8,309286.0,39.0214,39.1383,39.013,39.0798,309286.0
2021-09-03 11:10:00,46.81,46.84,46.76,46.78,267517.0,39.0882,39.1132,39.0464,39.0631,267517.0
2021-09-03 11:15:00,46.78,46.86,46.73,46.76,234634.0,39.0631,39.1299,39.0214,39.0464,234634.0
2021-09-03 11:20:00,46.75,46.78,46.74,46.77,108568.0,39.0381,39.0631,39.0297,39.0548,108568.0
2021-09-03 11:25:00,46.78,46.8,46.72,46.73,155243.0,39.0631,39.0798,39.013,39.0214,155243.0
2021-09-03 11:30:00,46.73,46.73,46.63,46.63,188675.0,39.0214,39.0214,38.9379,38.9379,188675.0
2021-09-03 11:35:00,46.63,46.66,46.54,46.57,306836.0,38.9379,38.9629,38.8627,38.8878,306836.0
2021-09-03 11:40:00,46.58,46.64,46.56,46.63,100819.0,38.8961,38.9462,38.8794,38.9379,100819.0
2021-09-03 11:45:00,46.63,46.68,46.61,46.68,141783.0,38.9379,38.9796,38.9212,38.9796,141783.0
2021-09-03 11:50:00,46.67,46.71,46.66,46.66,151096.0,38.9713,39.0047,38.9629,38.9629,151096.0
2021-09-03 11:55:00,46.67,46.69,46.63,46.66,93278.0,38.9713,38.988,38.9379,38.9629,93278.0
2021-09-03 12:00:00,46.66,46.74,46.65,46.74,108050.0,38.9629,39.0297,38.9546,39.0297,108050.0
2021-09-03 12:05:00,46.73,46.75,46.7,46.7,137180.0,39.0214,39.0381,38.9963,38.9963,137180.0
2021-09-03 12:10:00,46.7,46.73,46.66,46.67,127079.0,38.9963,39.0214,38.9629,38.9713,127079.0
2021-09-03 12:15:00,46.68,46.74,46.67,46.74,79769.0,38.9796,39.0297,38.9713,39.0297,79769.0
2021-09-03 12:20:00,46.73,46.82,46.73,46.81,266048.0,39.0214,39.0965,39.0214,39.0882,266048.0
2021-09-03 12:25:00,46.82,46.86,46.79,46.8,251790.0,39.0965,39.1299,39.0715,39.0798,251790.0
2021-09-03 12:30:00,46.8,46.88,46.8,46.87,180691.0,39.0798,39.1466,39.0798,39.1383,180691.0
2021-09-03 12:35:00,46.87,46.91,46.82,46.83,177631.0,39.1383,39.1717,39.0965,39.1049,177631.0
2021-09-03 12:40:00,46.83,46.88,46.82,46.86,126405.0,39.1049,39.1466,39.0965,39.1299,126405.0
2021-09-03 12:45:00,46.87,46.89,46.82,46.84,114960.0,39.1383,39.155,39.0965,39.1132,114960.0
2021-09-03 12:50:00,46.85,46.85,46.81,46.84,75996.0,39.1216,39.1216,39.0882,39.1132,75996.0
2021-09-03 12:55:00,46.84,46.9,46.78,46.79,248337.0,39.1132,39.1633,39.0631,39.0715,248337.0
2021-09-03 13:00:00,46.8,46.83,46.79,46.82,97372.0,39.0798,39.1049,39.0715,39.0965,97372.0
2021-09-03 13:05:00,46.81,46.84,46.81,46.83,101365.0,39.0882,39.1132,39.0882,39.1049,101365.0
2021-09-03 13:10:00,46.83,46.85,46.82,46.84,119969.0,39.1049,39.1216,39.0965,39.1132,119969.0
2021-09-03 13:15:00,46.84,46.85,46.81,46.82,115424.0,39.1132,39.1216,39.0882,39.0965,115424.0
2021-09-03 13:20:00,46.83,46.83,46.8,46.8,92721.0,39.1049,39.1049,39.0798,39.0798,92721.0
2021-09-03 13:25:00,46.81,46.81,46.77,46.78,160454.0,39.0882,39.0882,39.0548,39.0631,160454.0
2021-09-03 13:30:00,46.77,46.81,46.77,46.81,77673.0,39.0548,39.0882,39.0548,39.0882,77673.0
2021-09-03 13:35:00,46.8,46.84,46.8,46.83,79803.0,39.0798,39.1132,39.0798,39.1049,79803.0
2021-09-03 13:40:00,46.84,46.86,46.81,46.83,92740.0,39.1132,39.1299,39.0882,39.1049,92740.0
2021-09-03 13:45:00,46.84,46.85,46.8,46.81,112808.0,39.1132,39.1216,39.0798,39.0882,112808.0
2021-09-03 13:50:00,46.82,46.83,46.77,46.79,122708.0,39.0965,39.1049,39.0548,39.0715,122708.0
2021-09-03 13:55:00,46.78,46.8,46.77,46.78,82389.0,39.0631,39.0798,39.0548,39.0631,82389.0
2021-09-03 14:00:00,46.78,46.78,46.69,46.71,145528.0,39.0631,39.0631,38.988,39.0047,145528.0
2021-09-03 14:05:00,46.71,46.78,46.71,46.77,152309.0,39.0047,39.0631,39.0047,39.0548,152309.0
2021-09-03 14:10:00,46.78,46.83,46.77,46.83,214272.0,39.0631,39.1049,39.0548,39.1049,214272.0
2021-09-03 14:15:00,46.83,46.85,46.79,46.83,181643.0,39.1049,39.1216,39.0715,39.1049,181643.0
2021-09-03 14:20:00,46.83,46.85,46.8,46.82,164091.0,39.1049,39.1216,39.0798,39.0965,164091.0
2021-09-03 14:25:00,46.81,46.89,46.81,46.88,168377.0,39.0882,39.155,39.0882,39.1466,168377.0
2021-09-03 14:30:00,46.89,46.89,46.85,46.87,99101.0,39.155,39.155,39.1216,39.1383,99101.0
2021-09-03 14:35:00,46.88,47.03,46.87,46.99,448148.0,39.1466,39.2719,39.1383,39.2385,448148.0
2021-09-03 14:40:00,46.99,47.0,46.92,46.97,239456.0,39.2385,39.2468,39.18,39.2218,239456.0
2021-09-03 14:45:00,46.97,46.97,46.93,46.94,121536.0,39.2218,39.2218,39.1884,39.1967,121536.0
2021-09-03 14:50:00,46.94,46.94,46.9,46.93,103639.0,39.1967,39.1967,39.1633,39.1884,103639.0
2021-09-03 14:55:00,46.93,46.95,46.9,46.91,113379.0,39.1884,39.2051,39.1633,39.1717,113379.0
2021-09-03 15:00:00,46.91,46.93,46.83,46.89,187410.0,39.1717,39.1884,39.1049,39.155,187410.0
2021-09-03 15:05:00,46.89,46.9,46.86,46.89,116120.0,39.155,39.1633,39.1299,39.155,116120.0
2021-09-03 15:10:00,46.89,46.96,46.88,46.95,170416.0,39.155,39.2134,39.1466,39.2051,170416.0
2021-09-03 15:15:00,46.95,46.95,46.9,46.94,148167.0,39.2051,39.2051,39.1633,39.1967,148167.0
2021-09-03 15:20:00,46.94,46.94,46.91,46.93,126593.0,39.1967,39.1967,39.1717,39.1884,126593.0
2021-09-03 15:25:00,46.93,46.94,46.86,46.86,264730.0,39.1884,39.1967,39.1299,39.1299,264730.0
2021-09-03 15:30:00,46.87,46.9,46.86,46.9,167174.0,39.1383,39.1633,39.1299,39.1633,167174.0
2021-09-03 15:35:00,46.9,46.91,46.86,46.87,196855.0,39.1633,39.1717,39.1299,39.1383,196855.0
2021-09-03 15:40:00,46.86,46.87,46.8,46.82,349115.0,39.1299,39.1383,39.0798,39.0965,349115.0
2021-09-03 15:45:00,46.82,46.86,46.8,46.83,223846.0,39.0965,39.1299,39.0798,39.1049,223846.0
2021-09-03 15:50:00,46.83,46.87,46.82,46.84,392684.0,39.1049,39.1383,39.0965,39.1132,392684.0
2021-09-03 15:55:00,46.84,46.86,46.79,46.86,729491.0,39.1132,39.1299,39.0715,39.1299,729491.0
2021-09-07 09:30:00,46.99,47.5,46.84,47.35,2417821.0,39.2385,39.6644,39.1132,39.5391,2417821.0
2021-09-07 09:35:00,47.35,47.41,46.97,47.01,927889.0,39.5391,39.5892,39.2218,39.2552,927889.0
2021-09-07 09:40:00,47.01,47.13,46.87,46.98,640034.0,39.2552,39.3554,39.1383,39.2301,640034.0
2021-09-07 09:45:00,46.98,47.12,46.83,47.05,786203.0,39.2301,39.3471,39.1049,39.2886,786203.0
2021-09-07 09:50:00,47.06,47.18,47.03,47.16,717046.0,39.2969,39.3972,39.2719,39.3805,717046.0
2021-09-07 09:55:00,47.15,47.16,47.01,47.02,306820.0,39.3721,39.3805,39.2552,39.2635,306820.0
2021-09-07 10:00:00,47.02,47.06,46.95,47.04,309229.0,39.2635,39.2969,39.2051,39.2802,309229.0
2021-09-07 10:05:00,47.04,47.05,46.9,46.97,319336.0,39.2802,39.2886,39.1633,39.2218,319336.0
2021-09-07 10:10:00,46.97,46.97,46.83,46.95,350774.0,39.2218,39.2218,39.1049,39.2051,350774.0
2021-09-07 10:15:00,46.94,46.95,46.83,46.86,292749.0,39.1967,39.2051,39.1049,39.1299,292749.0
2021-09-07 10:20:00,46.86,46.86,46.7,46.71,495662.0,39.1299,39.1299,38.9963,39.0047,495662.0
2021-09-07 10:25:00,46.72,46.79,46.7,46.74,177739.0,39.013,39.0715,38.9963,39.0297,177739.0
2021-09-07 10:30:00,46.74,46.86,46.72,46.85,352248.0,39.0297,39.1299,39.013,39.1216,352248.0
2021-09-07 10:35:00,46.85,46.95,46.83,46.91,460300.0,39.1216,39.2051,39.1049,39.1717,460300.0
2021-09-07 10:40:00,46.91,46.92,46.81,46.83,378458.0,39.1717,39.18,39.0882,39.1049,378458.0
2021-09-07 10:45:00,46.83,46.85,46.74,46.84,294389.0,39.1049,39.1216,39.0297,39.1132,294389.0
2021-09-07 10:50:00,46.84,46.89,46.77,46.79,189189.0,39.1132,39.155,39.0548,39.0715,189189.0
2021-09-07 10:55:00,46.79,46.84,46.76,46.82,146846.0,39.0715,39.1132,39.0464,39.0965,146846.0
2021-09-07 11:00:00,46.81,46.82,46.74,46.8,238668.0,39.0882,39.0965,39.0297,39.0798,238668.0
2021-09-07 11:05:00,46.8,46.85,46.79,46.83,274940.0,39.0798,39.1216,39.0715,39.1049,274940.0
2021-09-07 11:10:00,46.83,46.85,46.75,46.78,233648.0,39.1049,39.1216,39.0381,39.0631,233648.0
2021-09-07 11:15:00,46.77,46.78,46.72,46.75,227206.0,39.0548,39.0631,39.013,39.0381,227206.0
2021-09-07 11:20:00,46.75,46.8,46.73,46.78,119816.0,39.0381,39.0798,39.0214,39.0631,119816.0
2021-09-07 11:25:00,46.79,46.82,46.76,46.77,143312.0,39.0715,39.0965,39.0464,39.0548,143312.0
2021-09-07 11:30:00,46.78,46.8,46.74,46.79,104814.0,39.0631,39.0798,39.0297,39.0715,104814.0
2021-09-07 11:35:00,46.79,46.81,46.72,46.76,181273.0,39.0715,39.0882,39.013,39.0464,181273.0
2021-09-07 11:40:00,46.75,46.82,46.75,46.79,134086.0,39.0381,39.0965,39.0381,39.0715,134086.0
2021-09-07 11:45:00,46.79,46.79,46.73,46.73,132927.0,39.0715,39.0715,39.0214,39.0214,132927.0
2021-09-07 11:50:00,46.73,46.75,46.67,46.71,191423.0,39.0214,39.0381,38.9713,39.0047,191423.0
2021-09-07 11:55:00,46.71,46.74,46.68,46.7,132255.0,39.0047,39.0297,38.9796,38.9963,132255.0
2021-09-07 12:00:00,46.71,46.78,46.69,46.77,111033.0,39.0047,39.0631,38.988,39.0548,111033.0
2021-09-07 12:05:00,46.76,46.83,46.76,46.8,250575.0,39.0464,39.1049,39.0464,39.0798,250575.0
2021-09-07 12:10:00,46.8,46.81,46.72,46.73,85715.0,39.0798,39.0882,39.013,39.0214,85715.0
2021-09-07 12:15:00,46.73,46.75,46.68,46.71,97731.0,39.0214,39.0381,38.9796,39.0047,97731.0
2021-09-07 12:20:00,46.72,46.74,46.68,46.69,148342.0,39.013,39.0297,38.9796,38.988,148342.0
2021-09-07 12:25:00,46.7,46.71,46.66,46.68,132874.0,38.9963,39.0047,38.9629,38.9796,132874.0
2021-09-07 12:30:00,46.68,46.69,46.64,46.66,280912.0,38.9796,38.988,38.9462,38.9629,280912.0
2021-09-07 12:35:00,46.66,46.71,46.66,46.69,192566.0,38.9629,39.0047,38.9629,38.988,192566.0
2021-09-07 12:40:00,46.69,46.7,46.65,46.66,177391.0,38.988,38.9963,38.9546,38.9629,177391.0
2021-09-07 12:45:00,46.66,46.7,46.66,46.69,160599.0,38.9629,38.9963,38.9629,38.988,160599.0
2021-09-07 12:50:00,46.69,46.76,46.69,46.73,187536.0,38.988,39.0464,38.988,39.0214,187536.0
2021-09-07 12:55:00,46.73,46.77,46.7,46.74,175880.0,39.0214,39.0548,38.9963,39.0297,175880.0
2021-09-07 13:00:00,46.75,46.83,46.73,46.75,325202.0,39.0381,39.1049,39.0214,39.0381,325202.0
2021-09-07 13:05:00,46.74,46.74,46.69,46.72,101596.0,39.0297,39.0297,38.988,39.013,101596.0
2021-09-07 13:10:00,46.71,46.72,46.67,46.72,226735.0,39.0047,39.013,38.9713,39.013,226735.0
2021-09-07 13:15:00,46.71,46.73,46.7,46.71,110820.0,39.0047,39.0214,38.9963,39.0047,110820.0
2021-09-07 13:20:00,46.71,46.72,46.64,46.69,216068.0,39.0047,39.013,38.9462,38.988,216068.0
2021-09-07 13:25:00,46.69,46.71,46.65,46.7,198903.0,38.988,39.0047,38.9546,38.9963,198903.0
2021-09-07 13:30:00,46.7,46.72,46.68,46.71,64246.0,38.9963,39.013,38.9796,39.0047,64246.0
2021-09-07 13:35:00,46.72,46.73,46.69,46.72,118652.0,39.013,39.0214,38.988,39.013,118652.0
2021-09-07 13:40:00,46.73,46.73,46.69,46.72,85340.0,39.0214,39.0214,38.988,39.013,85340.0
2021-09-07 13:45:00,46.71,46.72,46.69,46.71,96757.0,39.0047,39.013,38.988,39.0047,96757.0
2021-09-07 13:50:00,46.72,46.73,46.7,46.72,136875.0,39.013,39.0214,38.9963,39.013,136875.0
2021-09-07 13:55:00,46.71,46.74,46.71,46.73,92749.0,39.0047,39.0297,39.0047,39.0214,92749.0
2021-09-07 14:00:00,46.73,46.76,46.69,46.71,189944.0,39.0214,39.0464,38.988,39.0047,189944.0
2021-09-07 14:05:00,46.71,46.74,46.7,46.71,111145.0,39.0047,39.0297,38.9963,39.0047,111145.0
2021-09-07 14:10:00,46.71,46.74,46.69,46.71,75983.0,39.0047,39.0297,38.988,39.0047,75983.0
2021-09-07 14:15:00,46.7,46.72,46.67,46.69,174492.0,38.9963,39.013,38.9713,38.988,174492.0
2021-09-07 14:20:00,46.69,46.7,46.63,46.64,109407.0,38.988,38.9963,38.9379,38.9462,109407.0
2021-09-07 14:25:00,46.64,46.67,46.63,46.63,79542.0,38.9462,38.9713,38.9379,38.9379,79542.0
2021-09-07 14:30:00,46.63,46.64,46.54,46.61,339090.0,38.9379,38.9462,38.8627,38.9212,339090.0
2021-09-07 14:35:00,46.6,46.65,46.6,46.63,97912.0,38.9128,38.9546,38.9128,38.9379,97912.0
2021-09-07 14:40:00,46.63,46.69,46.62,46.69,122546.0,38.9379,38.988,38.9295,38.988,122546.0
2021-09-07 14:45:00,46.69,46.7,46.63,46.64,197843.0,38.988,38.9963,38.9379,38.9462,197843.0
2021-09-07 14:50:00,46.64,46.67,46.63,46.66,66999.0,38.9462,38.9713,38.9379,38.9629,66999.0
2021-09-07 14:55:00,46.66,46.7,46.63,46.64,215385.0,38.9629,38.9963,38.9379,38.9462,215385.0
2021-09-07 15:00:00,46.65,46.68,46.64,46.68,78892.0,38.9546,38.9796,38.9462,38.9796,78892.0
2021-09-07 15:05:00,46.68,46.69,46.66,46.68,82095.0,38.9796,38.988,38.9629,38.9796,82095.0
2021-09-07 15:10:00,46.68,46.69,46.62,46.63,125487.0,38.9796,38.988,38.9295,38.9379,125487.0
2021-09-07 15:15:00,46.62,46.67,46.62,46.65,119596.0,38.9295,38.9713,38.9295,38.9546,119596.0
2021-09-07 15:20:00,46.65,46.65,46.6,46.63,119037.0,38.9546,38.9546,38.9128,38.9379,119037.0
2021-09-07 15:25:00,46.63,46.63,46.59,46.59,108151.0,38.9379,38.9379,38.9045,38.9045,108151.0
2021-09-07 15:30:00,46.59,46.63,46.57,46.62,184693.0,38.9045,38.9379,38.8878,38.9295,184693.0
2021-09-07 15:35:00,46.62,46.64,46.58,46.64,218780.0,38.9295,38.9462,38.8961,38.9462,218780.0
2021-09-07 15:40:00,46.64,46.66,46.6,46.62,328552.0,38.9462,38.9629,38.9128,38.9295,328552.0
2021-09-07 15:45:00,46.63,46.67,46.61,46.66,232985.0,38.9379,38.9713,38.9212,38.9629,232985.0
2021-09-07 15:50:00,46.66,46.7,46.66,46.69,411734.0,38.9629,38.9963,38.9629,38.988,411734.0
2021-09-07 15:55:00,46.68,46.77,46.68,46.74,1089796.0,38.9796,39.0548,38.9796,39.0297,1089796.0
2021-09-08 09:30:00,46.51,46.7,46.36,46.44,683640.0,38.8377,38.9963,38.7124,38.7792,683640.0
2021-09-08 09:35:00,46.44,46.55,46.28,46.53,343049.0,38.7792,38.8711,38.6456,38.8544,343049.0
2021-09-08 09:40:00,46.53,46.54,46.45,46.52,215602.0,38.8544,38.8627,38.7876,38.846,215602.0
2021-09-08 09:45:00,46.53,46.61,46.4,46.42,237746.0,38.8544,38.9212,38.7458,38.7625,237746.0
2021-09-08 09:50:00,46.43,46.49,46.37,46.46,219167.0,38.7709,38.821,38.7208,38.7959,219167.0
2021-09-08 09:55:00,46.46,46.52,46.42,46.46,172225.0,38.7959,38.846,38.7625,38.7959,172225.0
2021-09-08 10:00:00,46.46,46.49,46.4,46.45,154867.0,38.7959,38.821,38.7458,38.7876,154867.0
2021-09-08 10:05:00,46.45,46.48,46.4,46.41,111372.0,38.7876,38.8126,38.7458,38.7542,111372.0
2021-09-08 10:10:00,46.41,46.42,46.31,46.35,185389.0,38.7542,38.7625,38.6707,38.7041,185389.0
2021-09-08 10:15:00,46.34,46.35,46.25,46.29,313814.0,38.6957,38.7041,38.6206,38.654,313814.0
2021-09-08 10:20:00,46.28,46.42,46.28,46.37,218333.0,38.6456,38.7625,38.6456,38.7208,218333.0
2021-09-08 10:25:00,46.37,46.38,46.31,46.34,161173.0,38.7208,38.7291,38.6707,38.6957,161173.0
2021-09-08 10:30:00,46.34,46.39,46.32,46.37,249199.0,38.6957,38.7375,38.679,38.7208,249199.0
2021-09-08 10:35:00,46.38,46.44,46.36,46.38,234662.0,38.7291,38.7792,38.7124,38.7291,234662.0
2021-09-08 10:40:00,46.38,46.39,46.25,46.32,308798.0,38.7291,38.7375,38.6206,38.679,308798.0
2021-09-08 10:45:00,46.32,46.48,46.31,46.48,215853.0,38.679,38.8126,38.6707,38.8126,215853.0
2021-09-08 10:50:00,46.49,46.6,46.48,46.55,319129.0,38.821,38.9128,38.8126,38.8711,319129.0
2021-09-08 10:55:00,46.55,46.79,46.55,46.73,410896.0,38.8711,39.0715,38.8711,39.0214,410896.0
2021-09-08 11:00:00,46.74,46.74,46.63,46.64,263707.0,39.0297,39.0297,38.9379,38.9462,263707.0
2021-09-08 11:05:00,46.64,46.65,46.5,46.54,316537.0,38.9462,38.9546,38.8293,38.8627,316537.0
2021-09-08 11:10:00,46.55,46.6,46.53,46.6,114848.0,38.8711,38.9128,38.8544,38.9128,114848.0
2021-09-08 11:15:00,46.59,46.62,46.55,46.58,135829.0,38.9045,38.9295,38.8711,38.8961,135829.0
2021-09-08 11:20:00,46.58,46.6,46.53,46.57,118467.0,38.8961,38.9128,38.8544,38.8878,118467.0
2021-09-08 11:25:00,46.58,46.58,46.49,46.5,88693.0,38.8961,38.8961,38.821,38.8293,88693.0
2021-09-08 11:30:00,46.5,46.52,46.45,46.47,253336.0,38.8293,38.846,38.7876,38.8043,253336.0
2021-09-08 11:35:00,46.47,46.52,46.46,46.48,98903.0,38.8043,38.846,38.7959,38.8126,98903.0
2021-09-08 11:40:00,46.48,46.52,46.45,46.47,102726.0,38.8126,38.846,38.7876,38.8043,102726.0
2021-09-08 11:45:00,46.48,46.57,46.47,46.56,92837.0,38.8126,38.8878,38.8043,38.8794,92837.0
2021-09-08 11:50:00,46.56,46.65,46.55,46.65,135281.0,38.8794,38.9546,38.8711,38.9546,135281.0
2021-09-08 11:55:00,46.65,46.65,46.59,46.61,79111.0,38.9546,38.9546,38.9045,38.9212,79111.0
2021-09-08 12:00:00,46.61,46.62,46.52,46.55,138654.0,38.9212,38.9295,38.846,38.8711,138654.0
2021-09-08 12:05:00,46.55,46.56,46.48,46.5,99003.0,38.8711,38.8794,38.8126,38.8293,99003.0
2021-09-08 12:10:00,46.51,46.55,46.48,46.54,131206.0,38.8377,38.8711,38.8126,38.8627,131206.0
2021-09-08 12:15:00,46.53,46.58,46.53,46.55,74662.0,38.8544,38.8961,38.8544,38.8711,74662.0
2021-09-08 12:20:00,46.55,46.6,46.54,46.59,65917.0,38.8711,38.9128,38.8627,38.9045,65917.0
2021-09-08 12:25:00,46.59,46.6,46.53,46.58,55060.0,38.9045,38.9128,38.8544,38.8961,55060.0
2021-09-08 12:30:00,46.58,46.59,46.55,46.58,48709.0,38.8961,38.9045,38.8711,38.8961,48709.0
2021-09-08 12:35:00,46.58,46.61,46.53,46.53,125027.0,38.8961,38.9212,38.8544,38.8544,125027.0
2021-09-08 12:40:00,46.53,46.55,46.51,46.52,118816.0,38.8544,38.8711,38.8377,38.846,118816.0
2021-09-08 12:45:00,46.51,46.52,46.46,46.5,89202.0,38.8377,38.846,38.7959,38.8293,89202.0
2021-09-08 12:50:00,46.51,46.55,46.49,46.53,55950.0,38.8377,38.8711,38.821,38.8544,55950.0
2021-09-08 12:55:00,46.53,46.59,46.53,46.55,97566.0,38.8544,38.9045,38.8544,38.8711,97566.0
2021-09-08 13:00:00,46.55,46.55,46.52,46.53,65868.0,38.8711,38.8711,38.846,38.8544,65868.0
2021-09-08 13:05:00,46.54,46.57,46.52,46.52,61706.0,38.8627,38.8878,38.846,38.846,61706.0
2021-09-08 13:10:00,46.53,46.55,46.51,46.54,69208.0,38.8544,38.8711,38.8377,38.8627,69208.0
2021-09-08 13:15:00,46.54,46.56,46.53,46.54,52022.0,38.8627,38.8794,38.8544,38.8627,52022.0
2021-09-08 13:20:00,46.55,46.57,46.53,46.54,65889.0,38.8711,38.8878,38.8544,38.8627,65889.0
2021-09-08 13:25:00,46.54,46.56,46.53,46.54,52567.0,38.8627,38.8794,38.8544,38.8627,52567.0
2021-09-08 13:30:00,46.54,46.57,46.53,46.57,112517.0,38.8627,38.8878,38.8544,38.8878,112517.0
2021-09-08 13:35:00,46.57,46.59,46.56,46.59,55598.0,38.8878,38.9045,38.8794,38.9045,55598.0
2021-09-08 13:40:00,46.59,46.59,46.56,46.56,97425.0,38.9045,38.9045,38.8794,38.8794,97425.0
2021-09-08 13:45:00,46.57,46.57,46.53,46.55,56041.0,38.8878,38.8878,38.8544,38.8711,56041.0
2021-09-08 13:50:00,46.55,46.56,46.5,46.54,66677.0,38.8711,38.8794,38.8293,38.8627,66677.0
2021-09-08 13:55:00,46.54,46.58,46.53,46.58,72502.0,38.8627,38.8961,38.8544,38.8961,72502.0
2021-09-08 14:00:00,46.59,46.62,46.57,46.62,137676.0,38.9045,38.9295,38.8878,38.9295,137676.0
2021-09-08 14:05:00,46.62,46.66,46.58,46.59,127531.0,38.9295,38.9629,38.8961,38.9045,127531.0
2021-09-08 14:10:00,46.6,46.63,46.58,46.6,87259.0,38.9128,38.9379,38.8961,38.9128,87259.0
2021-09-08 14:15:00,46.6,46.61,46.54,46.55,93196.0,38.9128,38.9212,38.8627,38.8711,93196.0
2021-09-08 14:20:00,46.55,46.59,46.54,46.57,64735.0,38.8711,38.9045,38.8627,38.8878,64735.0
2021-09-08 14:25:00,46.57,46.58,46.56,46.58,55935.0,38.8878,38.8961,38.8794,38.8961,55935.0
2021-09-08 14:30:00,46.57,46.59,46.55,46.58,52410.0,38.8878,38.9045,38.8711,38.8961,52410.0
2021-09-08 14:35:00,46.58,46.59,46.56,46.57,50093.0,38.8961,38.9045,38.8794,38.8878,50093.0
2021-09-08 14:40:00,46.58,46.61,46.55,46.61,94782.0,38.8961,38.9212,38.8711,38.9212,94782.0
2021-09-08 14:45:00,46.61,46.61,46.57,46.59,56099.0,38.9212,38.9212,38.8878,38.9045,56099.0
2021-09-08 14:50:00,46.59,46.61,46.58,46.61,51298.0,38.9045,38.9212,38.8961,38.9212,51298.0
2021-09-08 14:55:00,46.61,46.64,46.6,46.61,78109.0,38.9212,38.9462,38.9128,38.9212,78109.0
2021-09-08 15:00:00,46.61,46.65,46.61,46.64,80707.0,38.9212,38.9546,38.9212,38.9462,80707.0
2021-09-08 15:05:00,46.64,46.67,46.62,46.66,85539.0,38.9462,38.9713,38.9295,38.9629,85539.0
2021-09-08 15:10:00,46.65,46.69,46.64,46.67,75359.0,38.9546,38.988,38.9462,38.9713,75359.0
2021-09-08 15:15:00,46.68,46.68,46.65,46.65,91904.0,38.9796,38.9796,38.9546,38.9546,91904.0
2021-09-08 15:20:00,46.65,46.66,46.59,46.59,94955.0,38.9546,38.9629,38.9045,38.9045,94955.0
2021-09-08 15:25:00,46.59,46.61,46.57,46.59,88918.0,38.9045,38.9212,38.8878,38.9045,88918.0
2021-09-08 15:30:00,46.59,46.61,46.55,46.55,162733.0,38.9045,38.9212,38.8711,38.8711,162733.0
2021-09-08 15:35:00,46.54,46.55,46.4,46.41,613616.0,38.8627,38.8711,38.7458,38.7542,613616.0
2021-09-08 15:40:00,46.41,46.5,46.4,46.47,135740.0,38.7542,38.8293,38.7458,38.8043,135740.0
2021-09-08 15:45:00,46.46,46.47,46.37,46.44,307154.0,38.7959,38.8043,38.7208,38.7792,307154.0
2021-09-08 15:50:00,46.43,46.45,46.41,46.45,249835.0,38.7709,38.7876,38.7542,38.7876,249835.0
2021-09-08 15:55:00,46.45,46.52,46.42,46.51,870354.0,38.7876,38.846,38.7625,38.8377,870354.0
2021-09-09 09:30:00,46.5,46.54,46.38,46.43,713954.0,38.8293,38.8627,38.7291,38.7709,713954.0
2021-09-09 09:35:00,46.45,46.67,46.44,46.59,440721.0,38.7876,38.9713,38.7792,38.9045,440721.0
2021-09-09 09:40:00,46.6,46.72,46.54,46.58,294006.0,38.9128,39.013,38.8627,38.8961,294006.0
2021-09-09 09:45:00,46.58,46.64,46.5,46.51,207167.0,38.8961,38.9462,38.8293,38.8377,207167.0
2021-09-09 09:50:00,46.51,46.56,46.38,46.4,198385.0,38.8377,38.8794,38.7291,38.7458,198385.0
2021-09-09 09:55:00,46.4,46.42,46.3,46.3,278736.0,38.7458,38.7625,38.6623,38.6623,278736.0
2021-09-09 10:00:00,46.3,46.42,46.3,46.39,197174.0,38.6623,38.7625,38.6623,38.7375,197174.0
2021-09-09 10:05:00,46.39,46.4,46.29,46.32,228553.0,38.7375,38.7458,38.654,38.679,228553.0
2021-09-09 10:10:00,46.33,46.42,46.29,46.38,304679.0,38.6874,38.7625,38.654,38.7291,304679.0
2021-09-09 10:15:00,46.38,46.43,46.3,46.31,371145.0,38.7291,38.7709,38.6623,38.6707,371145.0
2021-09-09 10:20:00,46.31,46.45,46.3,46.42,392048.0,38.6707,38.7876,38.6623,38.7625,392048.0
2021-09-09 10:25:00,46.43,46.5,46.42,46.45,295736.0,38.7709,38.8293,38.7625,38.7876,295736.0
2021-09-09 10:30:00,46.45,46.47,46.41,46.46,118734.0,38.7876,38.8043,38.7542,38.7959,118734.0
2021-09-09 10:35:00,46.46,46.47,46.37,46.39,135066.0,38.7959,38.8043,38.7208,38.7375,135066.0
2021-09-09 10:40:00,46.39,46.4,46.31,46.35,161548.0,38.7375,38.7458,38.6707,38.7041,161548.0
2021-09-09 10:45:00,46.34,46.36,46.27,46.29,236534.0,38.6957,38.7124,38.6373,38.654,236534.0
2021-09-09 10:50:00,46.29,46.33,46.28,46.3,96771.0,38.654,38.6874,38.6456,38.6623,96771.0
2021-09-09 10:55:00,46.3,46.35,46.28,46.35,155016.0,38.6623,38.7041,38.6456,38.7041,155016.0
2021-09-09 11:00:00,46.35,46.36,46.27,46.28,141770.0,38.7041,38.7124,38.6373,38.6456,141770.0
2021-09-09 11:05:00,46.28,46.3,46.23,46.25,197468.0,38.6456,38.6623,38.6039,38.6206,197468.0
2021-09-09 11:10:00,46.25,46.25,46.18,46.2,210669.0,38.6206,38.6206,38.5621,38.5788,210669.0
2021-09-09 11:15:00,46.19,46.21,46.12,46.12,218521.0,38.5705,38.5872,38.512,38.512,218521.0
2021-09-09 11:20:00,46.13,46.17,46.09,46.16,260461.0,38.5204,38.5538,38.487,38.5454,260461.0
2021-09-09 11:25:00,46.16,46.18,46.12,46.14,168470.0,38.5454,38.5621,38.512,38.5287,168470.0
2021-09-09 11:30:00,46.14,46.17,46.1,46.15,192151.0,38.5287,38.5538,38.4953,38.5371,192151.0
2021-09-09 11:35:00,46.15,46.18,46.11,46.15,134760.0,38.5371,38.5621,38.5037,38.5371,134760.0
2021-09-09 11:40:00,46.16,46.21,46.14,46.2,112738.0,38.5454,38.5872,38.5287,38.5788,112738.0
2021-09-09 11:45:00,46.19,46.19,46.15,46.18,107435.0,38.5705,38.5705,38.5371,38.5621,107435.0
2021-09-09 11:50:00,46.2,46.2,46.1,46.11,153953.0,38.5788,38.5788,38.4953,38.5037,153953.0
2021-09-09 11:55:00,46.11,46.13,46.09,46.11,164397.0,38.5037,38.5204,38.487,38.5037,164397.0
2021-09-09 12:00:00,46.12,46.12,46.07,46.08,241491.0,38.512,38.512,38.4703,38.4786,241491.0
2021-09-09 12:05:00,46.08,46.09,46.03,46.07,197563.0,38.4786,38.487,38.4369,38.4703,197563.0
2021-09-09 12:10:00,46.07,46.09,46.05,46.08,108955.0,38.4703,38.487,38.4536,38.4786,108955.0
2021-09-09 12:15:00,46.07,46.08,46.04,46.08,113740.0,38.4703,38.4786,38.4452,38.4786,113740.0
2021-09-09 12:20:00,46.08,46.09,46.04,46.07,78624.0,38.4786,38.487,38.4452,38.4703,78624.0
2021-09-09 12:25:00,46.06,46.13,46.06,46.13,184087.0,38.4619,38.5204,38.4619,38.5204,184087.0
2021-09-09 12:30:00,46.13,46.18,46.08,46.15,193474.0,38.5204,38.5621,38.4786,38.5371,193474.0
2021-09-09 12:35:00,46.16,46.19,46.14,46.17,312167.0,38.5454,38.5705,38.5287,38.5538,312167.0
2021-09-09 12:40:00,46.16,46.18,46.16,46.18,81352.0,38.5454,38.5621,38.5454,38.5621,81352.0
2021-09-09 12:45:00,46.18,46.21,46.17,46.2,68141.0,38.5621,38.5872,38.5538,38.5788,68141.0
2021-09-09 12:50:00,46.21,46.23,46.19,46.21,180328.0,38.5872,38.6039,38.5705,38.5872,180328.0
2021-09-09 12:55:00,46.22,46.28,46.21,46.25,227657.0,38.5955,38.6456,38.5872,38.6206,227657.0
2021-09-09 13:00:00,46.26,46.26,46.21,46.23,188815.0,38.6289,38.6289,38.5872,38.6039,188815.0
2021-09-09 13:05:00,46.23,46.33,46.22,46.3,206872.0,38.6039,38.6874,38.5955,38.6623,206872.0
2021-09-09 13:10:00,46.3,46.33,46.29,46.33,125359.0,38.6623,38.6874,38.654,38.6874,125359.0
2021-09-09 13:15:00,46.32,46.33,46.22,46.23,152779.0,38.679,38.6874,38.5955,38.6039,152779.0
2021-09-09 13:20:00,46.22,46.24,46.1,46.19,330715.0,38.5955,38.6122,38.4953,38.5705,330715.0
2021-09-09 13:25:00,46.19,46.24,46.16,46.18,229051.0,38.5705,38.6122,38.5454,38.5621,229051.0
2021-09-09 13:30:00,46.18,46.18,46.03,46.05,614999.0,38.5621,38.5621,38.4369,38.4536,614999.0
2021-09-09 13:35:00,46.05,46.08,46.03,46.03,203777.0,38.4536,38.4786,38.4369,38.4369,203777.0
2021-09-09 13:40:00,46.04,46.07,46.02,46.04,180460.0,38.4452,38.4703,38.4285,38.4452,180460.0
2021-09-09 13:45:00,46.04,46.06,46.02,46.05,116016.0,38.4452,38.4619,38.4285,38.4536,116016.0
2021-09-09 13:50:00,46.05,46.05,46.01,46.03,144887.0,38.4536,38.4536,38.4202,38.4369,144887.0
2021-09-09 13:55:00,46.03,46.05,45.96,45.97,395544.0,38.4369,38.4536,38.3784,38.3868,395544.0
2021-09-09 14:00:00,45.98,46.0,45.86,45.86,379241.0,38.3951,38.4118,38.2949,38.2949,379241.0
2021-09-09 14:05:00,45.87,45.94,45.85,45.94,293781.0,38.3033,38.3617,38.2866,38.3617,293781.0
2021-09-09 14:10:00,45.94,45.98,45.88,45.9,206559.0,38.3617,38.3951,38.3116,38.3283,206559.0
2021-09-09 14:15:00,45.9,45.91,45.86,45.87,198390.0,38.3283,38.3367,38.2949,38.3033,198390.0
2021-09-09 14:20:00,45.87,45.9,45.86,45.88,181980.0,38.3033,38.3283,38.2949,38.3116,181980.0
2021-09-09 14:25:00,45.88,45.95,45.87,45.91,203844.0,38.3116,38.3701,38.3033,38.3367,203844.0
2021-09-09 14:30:00,45.91,45.92,45.89,45.9,127086.0,38.3367,38.345,38.32,38.3283,127086.0
2021-09-09 14:35:00,45.9,45.95,45.89,45.95,104023.0,38.3283,38.3701,38.32,38.3701,104023.0
2021-09-09 14:40:00,45.95,45.99,45.9,45.98,145974.0,38.3701,38.4035,38.3283,38.3951,145974.0
2021-09-09 14:45:00,45.98,46.02,45.97,46.02,172008.0,38.3951,38.4285,38.3868,38.4285,172008.0
2021-09-09 14:50:00,46.02,46.03,45.98,46.03,159431.0,38.4285,38.4369,38.3951,38.4369,159431.0
2021-09-09 14:55:00,46.03,46.04,46.02,46.03,83711.0,38.4369,38.4452,38.4285,38.4369,83711.0
2021-09-09 15:00:00,46.04,46.05,45.95,45.96,162802.0,38.4452,38.4536,38.3701,38.3784,162802.0
2021-09-09 15:05:00,45.97,45.98,45.92,45.93,146896.0,38.3868,38.3951,38.345,38.3534,146896.0
2021-09-09 15:10:00,45.92,45.97,45.9,45.92,139934.0,38.345,38.3868,38.3283,38.345,139934.0
2021-09-09 15:15:00,45.91,45.92,45.89,45.91,136056.0,38.3367,38.345,38.32,38.3367,136056.0
2021-09-09 15:20:00,45.91,45.95,45.9,45.95,161889.0,38.3367,38.3701,38.3283,38.3701,161889.0
2021-09-09 15:25:00,45.95,45.99,45.94,45.96,189247.0,38.3701,38.4035,38.3617,38.3784,189247.0
2021-09-09 15:30:00,45.96,45.98,45.93,45.94,285621.0,38.3784,38.3951,38.3534,38.3617,285621.0
2021-09-09 15:35:00,45.94,46.02,45.93,46.01,211267.0,38.3617,38.4285,38.3534,38.4202,211267.0
2021-09-09 15:40:00,46.01,46.05,45.99,46.03,200920.0,38.4202,38.4536,38.4035,38.4369,200920.0
2021-09-09 15:45:00,46.03,46.03,45.97,45.98,271377.0,38.4369,38.4369,38.3868,38.3951,271377.0
2021-09-09 15:50:00,45.98,46.0,45.94,45.97,576161.0,38.3951,38.4118,38.3617,38.3868,576161.0
2021-09-09 15:55:00,45.96,46.03,45.93,46.03,1326992.0,38.3784,38.4369,38.3534,38.4369,1326992.0
2021-09-10 09:30:00,46.34,46.35,46.06,46.12,654574.0,38.6957,38.7041,38.4619,38.512,654574.0
2021-09-10 09:35:00,46.12,46.14,45.95,45.97,456637.0,38.512,38.5287,38.3701,38.3868,456637.0
2021-09-10 09:40:00,45.97,45.99,45.83,45.89,346667.0,38.3868,38.4035,38.2698,38.32,346667.0
2021-09-10 09:45:00,45.89,45.89,45.78,45.79,306735.0,38.32,38.32,38.2281,38.2364,306735.0
2021-09-10 09:50:00,45.79,45.89,45.75,45.84,335736.0,38.2364,38.32,38.203,38.2782,335736.0
2021-09-10 09:55:00,45.83,45.9,45.83,45.87,246244.0,38.2698,38.3283,38.2698,38.3033,246244.0
2021-09-10 10:00:00,45.87,45.87,45.76,45.81,297818.0,38.3033,38.3033,38.2114,38.2531,297818.0
2021-09-10 10:05:00,45.82,45.88,45.76,45.86,319197.0,38.2615,38.3116,38.2114,38.2949,319197.0
2021-09-10 10:10:00,45.86,45.87,45.76,45.81,180874.0,38.2949,38.3033,38.2114,38.2531,180874.0
2021-09-10 10:15:00,45.8,45.85,45.74,45.8,376562.0,38.2448,38.2866,38.1947,38.2448,376562.0
2021-09-10 10:20:00,45.8,45.88,45.78,45.88,209182.0,38.2448,38.3116,38.2281,38.3116,209182.0
2021-09-10 10:25:00,45.88,45.92,45.78,45.79,298760.0,38.3116,38.345,38.2281,38.2364,298760.0
2021-09-10 10:30:00,45.79,45.8,45.64,45.65,555737.0,38.2364,38.2448,38.1112,38.1195,555737.0
2021-09-10 10:35:00,45.65,45.72,45.65,45.67,228521.0,38.1195,38.178,38.1195,38.1362,228521.0
2021-09-10 10:40:00,45.66,45.7,45.62,45.63,311407.0,38.1279,38.1613,38.0945,38.1028,311407.0
2021-09-10 10:45:00,45.63,45.67,45.59,45.62,482162.0,38.1028,38.1362,38.0694,38.0945,482162.0
2021-09-10 10:50:00,45.62,45.67,45.61,45.62,275038.0,38.0945,38.1362,38.0861,38.0945,275038.0
2021-09-10 10:55:00,45.62,45.66,45.57,45.62,314853.0,38.0945,38.1279,38.0527,38.0945,314853.0
2021-09-10 11:00:00,45.62,45.7,45.6,45.66,395980.0,38.0945,38.1613,38.0778,38.1279,395980.0
2021-09-10 11:05:00,45.66,45.7,45.62,45.63,164954.0,38.1279,38.1613,38.0945,38.1028,164954.0
2021-09-10 11:10:00,45.63,45.66,45.62,45.65,247007.0,38.1028,38.1279,38.0945,38.1195,247007.0
2021-09-10 11:15:00,45.65,45.68,45.61,45.62,116743.0,38.1195,38.1446,38.0861,38.0945,116743.0
2021-09-10 11:20:00,45.63,45.7,45.62,45.67,154375.0,38.1028,38.1613,38.0945,38.1362,154375.0
2021-09-10 11:25:00,45.68,45.71,45.61,45.63,140973.0,38.1446,38.1696,38.0861,38.1028,140973.0
2021-09-10 11:30:00,45.63,45.71,45.62,45.67,204132.0,38.1028,38.1696,38.0945,38.1362,204132.0
2021-09-10 11:35:00,45.66,45.68,45.62,45.62,133496.0,38.1279,38.1446,38.0945,38.0945,133496.0
2021-09-10 11:40:00,45.63,45.63,45.55,45.59,255052.0,38.1028,38.1028,38.036,38.0694,255052.0
2021-09-10 11:45:00,45.59,45.66,45.59,45.62,181709.0,38.0694,38.1279,38.0694,38.0945,181709.0
2021-09-10 11:50:00,45.62,45.66,45.61,45.66,132116.0,38.0945,38.1279,38.0861,38.1279,132116.0
2021-09-10 11:55:00,45.66,45.71,45.65,45.71,206987.0,38.1279,38.1696,38.1195,38.1696,206987.0
2021-09-10 12:00:00,45.71,45.72,45.64,45.7,200681.0,38.1696,38.178,38.1112,38.1613,200681.0
2021-09-10 12:05:00,45.71,45.74,45.7,45.74,221335.0,38.1696,38.1947,38.1613,38.1947,221335.0
2021-09-10 12:10:00,45.74,45.75,45.72,45.73,63002.0,38.1947,38.203,38.178,38.1863,63002.0
2021-09-10 12:15:00,45.73,45.76,45.71,45.71,68195.0,38.1863,38.2114,38.1696,38.1696,68195.0
2021-09-10 12:20:00,45.72,45.75,45.71,45.75,60470.0,38.178,38.203,38.1696,38.203,60470.0
2021-09-10 12:25:00,45.75,45.77,45.73,45.73,74098.0,38.203,38.2197,38.1863,38.1863,74098.0
2021-09-10 12:30:00,45.74,45.75,45.66,45.73,150119.0,38.1947,38.203,38.1279,38.1863,150119.0
2021-09-10 12:35:00,45.73,45.77,45.73,45.75,110305.0,38.1863,38.2197,38.1863,38.203,110305.0
2021-09-10 12:40:00,45.74,45.77,45.73,45.77,89812.0,38.1947,38.2197,38.1863,38.2197,89812.0
2021-09-10 12:45:00,45.76,45.81,45.76,45.8,100948.0,38.2114,38.2531,38.2114,38.2448,100948.0
2021-09-10 12:50:00,45.8,45.8,45.76,45.76,82481.0,38.2448,38.2448,38.2114,38.2114,82481.0
2021-09-10 12:55:00,45.76,45.82,45.76,45.8,121111.0,38.2114,38.2615,38.2114,38.2448,121111.0
2021-09-10 13:00:00,45.8,45.82,45.75,45.77,119222.0,38.2448,38.2615,38.203,38.2197,119222.0
2021-09-10 13:05:00,45.77,45.78,45.74,45.75,83701.0,38.2197,38.2281,38.1947,38.203,83701.0
2021-09-10 13:10:00,45.74,45.81,45.74,45.81,132853.0,38.1947,38.2531,38.1947,38.2531,132853.0
2021-09-10 13:15:00,45.81,45.83,45.76,45.83,117061.0,38.2531,38.2698,38.2114,38.2698,117061.0
2021-09-10 13:20:00,45.83,45.83,45.73,45.75,96496.0,38.2698,38.2698,38.1863,38.203,96496.0
2021-09-10 13:25:00,45.75,45.8,45.72,45.73,100909.0,38.203,38.2448,38.178,38.1863,100909.0
2021-09-10 13:30:00,45.73,45.75,45.7,45.71,145367.0,38.1863,38.203,38.1613,38.1696,145367.0
2021-09-10 13:35:00,45.72,45.77,45.71,45.75,106547.0,38.178,38.2197,38.1696,38.203,106547.0
2021-09-10 13:40:00,45.75,45.75,45.71,45.71,54685.0,38.203,38.203,38.1696,38.1696,54685.0
2021-09-10 13:45:00,45.71,45.72,45.65,45.66,106955.0,38.1696,38.178,38.1195,38.1279,106955.0
2021-09-10 13:50:00,45.66,45.66,45.61,45.65,155032.0,38.1279,38.1279,38.0861,38.1195,155032.0
2021-09-10 13:55:00,45.65,45.66,45.62,45.63,103932.0,38.1195,38.1279,38.0945,38.1028,103932.0
2021-09-10 14:00:00,45.64,45.68,45.63,45.66,109383.0,38.1112,38.1446,38.1028,38.1279,109383.0
2021-09-10 14:05:00,45.66,45.69,45.61,45.63,141949.0,38.1279,38.1529,38.0861,38.1028,141949.0
2021-09-10 14:10:00,45.63,45.69,45.62,45.69,82203.0,38.1028,38.1529,38.0945,38.1529,82203.0
2021-09-10 14:15:00,45.69,45.71,45.67,45.68,94102.0,38.1529,38.1696,38.1362,38.1446,94102.0
2021-09-10 14:20:00,45.68,45.72,45.67,45.71,125143.0,38.1446,38.178,38.1362,38.1696,125143.0
2021-09-10 14:25:00,45.71,45.74,45.68,45.71,115753.0,38.1696,38.1947,38.1446,38.1696,115753.0
2021-09-10 14:30:00,45.71,45.74,45.68,45.69,108669.0,38.1696,38.1947,38.1446,38.1529,108669.0
2021-09-10 14:35:00,45.69,45.72,45.68,45.69,81967.0,38.1529,38.178,38.1446,38.1529,81967.0
2021-09-10 14:40:00,45.69,45.74,45.69,45.73,65191.0,38.1529,38.1947,38.1529,38.1863,65191.0
2021-09-10 14:45:00,45.74,45.75,45.71,45.74,72305.0,38.1947,38.203,38.1696,38.1947,72305.0
2021-09-10 14:50:00,45.73,45.74,45.71,45.72,87117.0,38.1863,38.1947,38.1696,38.178,87117.0
2021-09-10 14:55:00,45.73,45.73,45.69,45.71,142116.0,38.1863,38.1863,38.1529,38.1696,142116.0
2021-09-10 15:00:00,45.7,45.71,45.67,45.71,100668.0,38.1613,38.1696,38.1362,38.1696,100668.0
2021-09-10 15:05:00,45.7,45.71,45.64,45.65,156136.0,38.1613,38.1696,38.1112,38.1195,156136.0
2021-09-10 15:10:00,45.64,45.68,45.6,45.63,162067.0,38.1112,38.1446,38.0778,38.1028,162067.0
2021-09-10 15:15:00,45.63,45.69,45.62,45.66,155196.0,38.1028,38.1529,38.0945,38.1279,155196.0
2021-09-10 15:20:00,45.67,45.68,45.64,45.65,110779.0,38.1362,38.1446,38.1112,38.1195,110779.0
2021-09-10 15:25:00,45.66,45.68,45.63,45.65,169372.0,38.1279,38.1446,38.1028,38.1195,169372.0
2021-09-10 15:30:00,45.66,45.68,45.63,45.64,178098.0,38.1279,38.1446,38.1028,38.1112,178098.0
2021-09-10 15:35:00,45.64,45.64,45.56,45.57,269025.0,38.1112,38.1112,38.0444,38.0527,269025.0
2021-09-10 15:40:00,45.57,45.62,45.55,45.62,264924.0,38.0527,38.0945,38.036,38.0945,264924.0
2021-09-10 15:45:00,45.62,45.62,45.55,45.58,316241.0,38.0945,38.0945,38.036,38.0611,316241.0
2021-09-10 15:50:00,45.57,45.58,45.51,45.54,552764.0,38.0527,38.0611,38.0026,38.0277,552764.0
2021-09-10 15:55:00,45.54,45.6,45.52,45.59,1187239.0,38.0277,38.0778,38.011,38.0694,1187239.0
2021-09-13 09:30:00,45.74,45.83,45.36,45.49,1180591.0,38.1947,38.2698,37.8774,37.9859,1180591.0
2021-09-13 09:35:00,45.5,45.59,45.33,45.39,772861.0,37.9943,38.0694,37.8523,37.9024,772861.0
2021-09-13 09:40:00,45.39,45.45,45.17,45.18,770068.0,37.9024,37.9525,37.7187,37.7271,770068.0
2021-09-13 09:45:00,45.18,45.19,44.71,44.93,1814816.0,37.7271,37.7354,37.3346,37.5183,1814816.0
2021-09-13 09:50:00,44.93,45.02,44.75,44.8,1082952.0,37.5183,37.5935,37.368,37.4098,1082952.0
2021-09-13 09:55:00,44.79,44.89,44.69,44.75,675545.0,37.4014,37.4849,37.3179,37.368,675545.0
2021-09-13 10:00:00,44.75,44.87,44.71,44.82,557607.0,37.368,37.4682,37.3346,37.4265,557607.0
2021-09-13 10:05:00,44.81,44.85,44.7,44.73,541085.0,37.4181,37.4515,37.3263,37.3513,541085.0
2021-09-13 10:10:00,44.73,44.85,44.6,44.61,849596.0,37.3513,37.4515,37.2428,37.2511,849596.0
2021-09-13 10:15:00,44.6,44.67,44.51,44.66,701705.0,37.2428,37.3012,37.1676,37.2929,701705.0
2021-09-13 10:20:00,44.66,44.82,44.66,44.69,591128.0,37.2929,37.4265,37.2929,37.3179,591128.0
2021-09-13 10:25:00,44.69,44.74,44.63,44.68,491702.0,37.3179,37.3597,37.2678,37.3096,491702.0
2021-09-13 10:30:00,44.68,44.81,44.66,44.79,313054.0,37.3096,37.4181,37.2929,37.4014,313054.0
2021-09-13 10:35:00,44.79,44.84,44.76,44.8,322783.0,37.4014,37.4432,37.3764,37.4098,322783.0
2021-09-13 10:40:00,44.8,44.85,44.67,44.69,332523.0,37.4098,37.4515,37.3012,37.3179,332523.0
2021-09-13 10:45:00,44.69,44.76,44.63,44.65,453467.0,37.3179,37.3764,37.2678,37.2845,453467.0
2021-09-13 10:50:00,44.65,44.73,44.58,44.61,499694.0,37.2845,37.3513,37.2261,37.2511,499694.0
2021-09-13 10:55:00,44.61,44.66,44.55,44.57,539318.0,37.2511,37.2929,37.201,37.2177,539318.0
2021-09-13 11:00:00,44.58,44.6,44.53,44.55,341809.0,37.2261,37.2428,37.1843,37.201,341809.0
2021-09-13 11:05:00,44.55,44.66,44.52,44.61,477170.0,37.201,37.2929,37.1759,37.2511,477170.0
2021-09-13 11:10:00,44.61,44.61,44.47,44.52,606095.0,37.2511,37.2511,37.1342,37.1759,606095.0
2021-09-13 11:15:00,44.52,44.61,44.49,44.57,322871.0,37.1759,37.2511,37.1509,37.2177,322871.0
2021-09-13 11:20:00,44.57,44.58,44.51,44.56,209025.0,37.2177,37.2261,37.1676,37.2094,209025.0
2021-09-13 11:25:00,44.56,44.6,44.53,44.54,214405.0,37.2094,37.2428,37.1843,37.1926,214405.0
2021-09-13 11:30:00,44.55,44.58,44.5,44.54,242934.0,37.201,37.2261,37.1592,37.1926,242934.0
2021-09-13 11:35:00,44.54,44.55,44.42,44.54,535516.0,37.1926,37.201,37.0924,37.1926,535516.0
2021-09-13 11:40:00,44.54,44.55,44.49,44.52,209499.0,37.1926,37.201,37.1509,37.1759,209499.0
2021-09-13 11:45:00,44.52,44.6,44.51,44.57,255416.0,37.1759,37.2428,37.1676,37.2177,255416.0
2021-09-13 11:50:00,44.58,44.58,44.53,44.55,174157.0,37.2261,37.2261,37.1843,37.201,174157.0
2021-09-13 11:55:00,44.55,44.63,44.53,44.54,285458.0,37.201,37.2678,37.1843,37.1926,285458.0
2021-09-13 12:00:00,44.55,44.56,44.48,44.54,261993.0,37.201,37.2094,37.1425,37.1926,261993.0
2021-09-13 12:05:00,44.55,44.59,44.53,44.54,200710.0,37.201,37.2344,37.1843,37.1926,200710.0
2021-09-13 12:10:00,44.53,44.66,44.52,44.63,279072.0,37.1843,37.2929,37.1759,37.2678,279072.0
2021-09-13 12:15:00,44.62,44.66,44.6,44.64,186040.0,37.2595,37.2929,37.2428,37.2762,186040.0
2021-09-13 12:20:00,44.64,44.64,44.61,44.63,151689.0,37.2762,37.2762,37.2511,37.2678,151689.0
2021-09-13 12:25:00,44.64,44.64,44.6,44.64,167946.0,37.2762,37.2762,37.2428,37.2762,167946.0
2021-09-13 12:30:00,44.65,44.67,44.6,44.61,208517.0,37.2845,37.3012,37.2428,37.2511,208517.0
2021-09-13 12:35:00,44.6,44.61,44.57,44.59,209459.0,37.2428,37.2511,37.2177,37.2344,209459.0
2021-09-13 12:40:00,44.6,44.6,44.53,44.53,151235.0,37.2428,37.2428,37.1843,37.1843,151235.0
2021-09-13 12:45:00,44.54,44.62,44.52,44.61,197011.0,37.1926,37.2595,37.1759,37.2511,197011.0
2021-09-13 12:50:00,44.61,44.62,44.54,44.55,186551.0,37.2511,37.2595,37.1926,37.201,186551.0
2021-09-13 12:55:00,44.55,44.6,44.55,44.58,98125.0,37.201,37.2428,37.201,37.2261,98125.0
2021-09-13 13:00:00,44.57,44.61,44.53,44.54,306593.0,37.2177,37.2511,37.1843,37.1926,306593.0
2021-09-13 13:05:00,44.54,44.56,44.52,44.53,151292.0,37.1926,37.2094,37.1759,37.1843,151292.0
2021-09-13 13:10:00,44.52,44.53,44.47,44.48,260882.0,37.1759,37.1843,37.1342,37.1425,260882.0
2021-09-13 13:15:00,44.47,44.49,44.43,44.47,246575.0,37.1342,37.1509,37.1008,37.1342,246575.0
2021-09-13 13:20:00,44.47,44.49,44.45,44.46,128943.0,37.1342,37.1509,37.1175,37.1258,128943.0
2021-09-13 13:25:00,44.46,44.47,44.37,44.4,378219.0,37.1258,37.1342,37.0507,37.0757,378219.0
2021-09-13 13:30:00,44.4,44.41,44.35,44.35,225530.0,37.0757,37.0841,37.034,37.034,225530.0
2021-09-13 13:35:00,44.36,44.39,44.35,44.38,200779.0,37.0423,37.0674,37.034,37.059,200779.0
2021-09-13 13:40:00,44.38,44.4,44.35,44.36,155105.0,37.059,37.0757,37.034,37.0423,155105.0
2021-09-13 13:45:00,44.36,44.38,44.33,44.33,236595.0,37.0423,37.059,37.0173,37.0173,236595.0
2021-09-13 13:50:00,44.34,44.34,44.24,44.31,410192.0,37.0256,37.0256,36.9421,37.0006,410192.0
2021-09-13 13:55:00,44.3,44.36,44.29,44.33,152611.0,36.9922,37.0423,36.9839,37.0173,152611.0
2021-09-13 14:00:00,44.34,44.38,44.32,44.37,137430.0,37.0256,37.059,37.0089,37.0507,137430.0
2021-09-13 14:05:00,44.37,44.39,44.31,44.31,236777.0,37.0507,37.0674,37.0006,37.0006,236777.0
2021-09-13 14:10:00,44.31,44.32,44.26,44.27,211017.0,37.0006,37.0089,36.9588,36.9672,211017.0
2021-09-13 14:15:00,44.28,44.29,44.24,44.27,328415.0,36.9755,36.9839,36.9421,36.9672,328415.0
2021-09-13 14:20:00,44.26,44.3,44.2,44.29,305409.0,36.9588,36.9922,36.9087,36.9839,305409.0
2021-09-13 14:25:00,44.3,44.35,44.29,44.34,288170.0,36.9922,37.034,36.9839,37.0256,288170.0
2021-09-13 14:30:00,44.34,44.34,44.27,44.3,202606.0,37.0256,37.0256,36.9672,36.9922,202606.0
2021-09-13 14:35:00,44.3,44.3,44.26,44.27,167088.0,36.9922,36.9922,36.9588,36.9672,167088.0
2021-09-13 14:40:00,44.27,44.33,44.27,44.3,134758.0,36.9672,37.0173,36.9672,36.9922,134758.0
2021-09-13 14:45:00,44.3,44.35,44.28,44.34,158085.0,36.9922,37.034,36.9755,37.0256,158085.0
2021-09-13 14:50:00,44.33,44.34,44.29,44.34,123160.0,37.0173,37.0256,36.9839,37.0256,123160.0
2021-09-13 14:55:00,44.33,44.39,44.31,44.34,282035.0,37.0173,37.0674,37.0006,37.0256,282035.0
2021-09-13 15:00:00,44.34,44.35,44.29,44.3,183391.0,37.0256,37.034,36.9839,36.9922,183391.0
2021-09-13 15:05:00,44.3,44.37,44.29,44.33,204484.0,36.9922,37.0507,36.9839,37.0173,204484.0
2021-09-13 15:10:00,44.34,44.42,44.33,44.39,290337.0,37.0256,37.0924,37.0173,37.0674,290337.0
2021-09-13 15:15:00,44.39,44.44,44.38,44.43,249028.0,37.0674,37.1091,37.059,37.1008,249028.0
2021-09-13 15:20:00,44.42,44.44,44.4,44.41,245447.0,37.0924,37.1091,37.0757,37.0841,245447.0
2021-09-13 15:25:00,44.42,44.46,44.4,44.46,251627.0,37.0924,37.1258,37.0757,37.1258,251627.0
2021-09-13 15:30:00,44.46,44.47,44.43,44.45,242063.0,37.1258,37.1342,37.1008,37.1175,242063.0
2021-09-13 15:35:00,44.44,44.48,44.41,44.48,352038.0,37.1091,37.1425,37.0841,37.1425,352038.0
2021-09-13 15:40:00,44.47,44.48,44.42,44.44,358064.0,37.1342,37.1425,37.0924,37.1091,358064.0
2021-09-13 15:45:00,44.44,44.46,44.4,44.45,420447.0,37.1091,37.1258,37.0757,37.1175,420447.0
2021-09-13 15:50:00,44.45,44.5,44.44,44.5,689227.0,37.1175,37.1592,37.1091,37.1592,689227.0
2021-09-13 15:55:00,44.49,44.59,44.49,44.58,1922820.0,37.1509,37.2344,37.1509,37.2261,1922820.0
2021-09-14 09:30:00,44.67,44.95,44.62,44.92,1014279.0,37.3012,37.535,37.2595,37.51,1014279.0
2021-09-14 09:35:00,44.91,45.26,44.88,45.26,1164705.0,37.5016,37.7939,37.4766,37.7939,1164705.0
2021-09-14 09:40:00,45.25,45.26,44.95,44.96,705311.0,37.7855,37.7939,37.535,37.5434,705311.0
2021-09-14 09:45:00,44.96,44.97,44.8,44.83,369351.0,37.5434,37.5517,37.4098,37.4348,369351.0
2021-09-14 09:50:00,44.83,44.91,44.73,44.89,343272.0,37.4348,37.5016,37.3513,37.4849,343272.0
2021-09-14 09:55:00,44.9,44.98,44.81,44.84,285686.0,37.4933,37.5601,37.4181,37.4432,285686.0
2021-09-14 10:00:00,44.84,44.93,44.82,44.93,374729.0,37.4432,37.5183,37.4265,37.5183,374729.0
2021-09-14 10:05:00,44.92,45.09,44.91,45.04,399194.0,37.51,37.6519,37.5016,37.6102,399194.0
2021-09-14 10:10:00,45.04,45.05,44.9,44.95,266459.0,37.6102,37.6185,37.4933,37.535,266459.0
2021-09-14 10:15:00,44.95,44.97,44.79,44.8,370885.0,37.535,37.5517,37.4014,37.4098,370885.0
2021-09-14 10:20:00,44.8,44.81,44.63,44.64,291740.0,37.4098,37.4181,37.2678,37.2762,291740.0
2021-09-14 10:25:00,44.63,44.82,44.58,44.81,421082.0,37.2678,37.4265,37.2261,37.4181,421082.0
2021-09-14 10:30:00,44.82,44.97,44.8,44.83,425230.0,37.4265,37.5517,37.4098,37.4348,425230.0
2021-09-14 10:35:00,44.83,44.84,44.7,44.76,217135.0,37.4348,37.4432,37.3263,37.3764,217135.0
2021-09-14 10:40:00,44.76,44.83,44.76,44.79,194677.0,37.3764,37.4348,37.3764,37.4014,194677.0
2021-09-14 10:45:00,44.81,44.86,44.75,44.77,210717.0,37.4181,37.4599,37.368,37.3847,210717.0
2021-09-14 10:50:00,44.77,44.78,44.71,44.75,167252.0,37.3847,37.3931,37.3346,37.368,167252.0
2021-09-14 10:55:00,44.75,44.84,44.72,44.81,247395.0,37.368,37.4432,37.343,37.4181,247395.0
2021-09-14 11:00:00,44.82,44.82,44.68,44.72,170342.0,37.4265,37.4265,37.3096,37.343,170342.0
2021-09-14 11:05:00,44.73,44.81,44.72,44.8,143927.0,37.3513,37.4181,37.343,37.4098,143927.0
2021-09-14 11:10:00,44.8,44.9,44.78,44.84,156807.0,37.4098,37.4933,37.3931,37.4432,156807.0
2021-09-14 11:15:00,44.84,44.97,44.81,44.96,438682.0,37.4432,37.5517,37.4181,37.5434,438682.0
2021-09-14 11:20:00,44.97,44.99,44.91,44.95,395719.0,37.5517,37.5684,37.5016,37.535,395719.0
2021-09-14 11:25:00,44.95,44.97,44.9,44.93,337852.0,37.535,37.5517,37.4933,37.5183,337852.0
2021-09-14 11:30:00,44.93,44.98,44.89,44.98,267654.0,37.5183,37.5601,37.4849,37.5601,267654.0
2021-09-14 11:35:00,44.98,44.98,44.84,44.86,265759.0,37.5601,37.5601,37.4432,37.4599,265759.0
2021-09-14 11:40:00,44.87,44.9,44.82,44.89,158957.0,37.4682,37.4933,37.4265,37.4849,158957.0
2021-09-14 11:45:00,44.89,44.91,44.82,44.87,254545.0,37.4849,37.5016,37.4265,37.4682,254545.0
2021-09-14 11:50:00,44.87,44.94,44.79,44.84,376925.0,37.4682,37.5267,37.4014,37.4432,376925.0
2021-09-14 11:55:00,44.84,44.85,44.81,44.83,108748.0,37.4432,37.4515,37.4181,37.4348,108748.0
2021-09-14 12:00:00,44.84,44.85,44.79,44.83,346465.0,37.4432,37.4515,37.4014,37.4348,346465.0
2021-09-14 12:05:00,44.82,44.87,44.79,44.87,188720.0,37.4265,37.4682,37.4014,37.4682,188720.0
2021-09-14 12:10:00,44.87,44.95,44.86,44.89,198924.0,37.4682,37.535,37.4599,37.4849,198924.0
2021-09-14 12:15:00,44.89,44.9,44.82,44.83,119687.0,37.4849,37.4933,37.4265,37.4348,119687.0
2021-09-14 12:20:00,44.82,44.87,44.82,44.85,112107.0,37.4265,37.4682,37.4265,37.4515,112107.0
2021-09-14 12:25:00,44.84,44.87,44.83,44.84,194068.0,37.4432,37.4682,37.4348,37.4432,194068.0
2021-09-14 12:30:00,44.84,44.85,44.8,44.83,185761.0,37.4432,37.4515,37.4098,37.4348,185761.0
2021-09-14 12:35:00,44.84,44.86,44.8,44.8,136022.0,37.4432,37.4599,37.4098,37.4098,136022.0
2021-09-14 12:40:00,44.8,44.81,44.77,44.79,146292.0,37.4098,37.4181,37.3847,37.4014,146292.0
2021-09-14 12:45:00,44.79,44.81,44.74,44.76,119558.0,37.4014,37.4181,37.3597,37.3764,119558.0
2021-09-14 12:50:00,44.77,44.78,44.75,44.77,92759.0,37.3847,37.3931,37.368,37.3847,92759.0
2021-09-14 12:55:00,44.76,44.77,44.71,44.71,119258.0,37.3764,37.3847,37.3346,37.3346,119258.0
2021-09-14 13:00:00,44.72,44.79,44.71,44.74,358750.0,37.343,37.4014,37.3346,37.3597,358750.0
2021-09-14 13:05:00,44.75,44.78,44.65,44.68,254573.0,37.368,37.3931,37.2845,37.3096,254573.0
2021-09-14 13:10:00,44.68,44.68,44.54,44.55,274808.0,37.3096,37.3096,37.1926,37.201,274808.0
2021-09-14 13:15:00,44.56,44.6,44.55,44.59,156437.0,37.2094,37.2428,37.201,37.2344,156437.0
2021-09-14 13:20:00,44.59,44.63,44.56,44.62,115765.0,37.2344,37.2678,37.2094,37.2595,115765.0
2021-09-14 13:25:00,44.62,44.68,44.59,44.67,193733.0,37.2595,37.3096,37.2344,37.3012,193733.0
2021-09-14 13:30:00,44.68,44.7,44.65,44.67,119860.0,37.3096,37.3263,37.2845,37.3012,119860.0
2021-09-14 13:35:00,44.68,44.68,44.65,44.67,83084.0,37.3096,37.3096,37.2845,37.3012,83084.0
2021-09-14 13:40:00,44.67,44.67,44.63,44.65,94053.0,37.3012,37.3012,37.2678,37.2845,94053.0
2021-09-14 13:45:00,44.65,44.65,44.57,44.62,208925.0,37.2845,37.2845,37.2177,37.2595,208925.0
2021-09-14 13:50:00,44.62,44.64,44.61,44.62,90301.0,37.2595,37.2762,37.2511,37.2595,90301.0
2021-09-14 13:55:00,44.63,44.65,44.61,44.62,86744.0,37.2678,37.2845,37.2511,37.2595,86744.0
2021-09-14 14:00:00,44.62,44.65,44.59,44.62,114814.0,37.2595,37.2845,37.2344,37.2595,114814.0
2021-09-14 14:05:00,44.63,44.65,44.6,44.61,94918.0,37.2678,37.2845,37.2428,37.2511,94918.0
2021-09-14 14:10:00,44.61,44.62,44.56,44.57,113510.0,37.2511,37.2595,37.2094,37.2177,113510.0
2021-09-14 14:15:00,44.57,44.62,44.56,44.61,96068.0,37.2177,37.2595,37.2094,37.2511,96068.0
2021-09-14 14:20:00,44.61,44.63,44.58,44.61,127837.0,37.2511,37.2678,37.2261,37.2511,127837.0
2021-09-14 14:25:00,44.61,44.64,44.58,44.63,121606.0,37.2511,37.2762,37.2261,37.2678,121606.0
2021-09-14 14:30:00,44.63,44.65,44.6,44.61,125436.0,37.2678,37.2845,37.2428,37.2511,125436.0
2021-09-14 14:35:00,44.6,44.61,44.55,44.57,161280.0,37.2428,37.2511,37.201,37.2177,161280.0
2021-09-14 14:40:00,44.57,44.65,44.56,44.65,130755.0,37.2177,37.2845,37.2094,37.2845,130755.0
2021-09-14 14:45:00,44.65,44.7,44.64,44.67,143922.0,37.2845,37.3263,37.2762,37.3012,143922.0
2021-09-14 14:50:00,44.68,44.71,44.66,44.69,123787.0,37.3096,37.3346,37.2929,37.3179,123787.0
2021-09-14 14:55:00,44.7,44.75,44.69,44.71,194215.0,37.3263,37.368,37.3179,37.3346,194215.0
2021-09-14 15:00:00,44.71,44.72,44.65,44.66,145648.0,37.3346,37.343,37.2845,37.2929,145648.0
2021-09-14 15:05:00,44.67,44.69,44.65,44.68,99262.0,37.3012,37.3179,37.2845,37.3096,99262.0
2021-09-14 15:10:00,44.68,44.7,44.65,44.66,134664.0,37.3096,37.3263,37.2845,37.2929,134664.0
2021-09-14 15:15:00,44.66,44.69,44.62,44.63,160669.0,37.2929,37.3179,37.2595,37.2678,160669.0
2021-09-14 15:20:00,44.63,44.69,44.62,44.66,216566.0,37.2678,37.3179,37.2595,37.2929,216566.0
2021-09-14 15:25:00,44.65,44.66,44.62,44.64,159860.0,37.2845,37.2929,37.2595,37.2762,159860.0
2021-09-14 15:30:00,44.65,44.65,44.57,44.62,279210.0,37.2845,37.2845,37.2177,37.2595,279210.0
2021-09-14 15:35:00,44.62,44.64,44.57,44.63,197751.0,37.2595,37.2762,37.2177,37.2678,197751.0
2021-09-14 15:40:00,44.63,44.71,44.6,44.68,284130.0,37.2678,37.3346,37.2428,37.3096,284130.0
2021-09-14 15:45:00,44.68,44.72,44.61,44.64,320741.0,37.3096,37.343,37.2511,37.2762,320741.0
2021-09-14 15:50:00,44.64,44.74,44.62,44.72,554264.0,37.2762,37.3597,37.2595,37.343,554264.0
2021-09-14 15:55:00,44.72,44.73,44.63,44.72,1238155.0,37.343,37.3513,37.2678,37.343,1238155.0
2021-09-15 09:30:00,44.56,44.69,44.47,44.53,855342.0,37.2094,37.3179,37.1342,37.1843,855342.0
2021-09-15 09:35:00,44.53,44.75,44.48,44.65,394864.0,37.1843,37.368,37.1425,37.2845,394864.0
2021-09-15 09:40:00,44.65,44.86,44.61,44.8,443966.0,37.2845,37.4599,37.2511,37.4098,443966.0
2021-09-15 09:45:00,44.81,44.88,44.76,44.87,263538.0,37.4181,37.4766,37.3764,37.4682,263538.0
2021-09-15 09:50:00,44.87,44.96,44.75,44.77,379049.0,37.4682,37.5434,37.368,37.3847,379049.0
2021-09-15 09:55:00,44.76,44.78,44.65,44.68,341837.0,37.3764,37.3931,37.2845,37.3096,341837.0
2021-09-15 10:00:00,44.69,44.83,44.68,44.79,325029.0,37.3179,37.4348,37.3096,37.4014,325029.0
2021-09-15 10:05:00,44.8,45.02,44.79,45.0,372188.0,37.4098,37.5935,37.4014,37.5768,372188.0
2021-09-15 10:10:00,45.0,45.11,44.95,45.0,453068.0,37.5768,37.6686,37.535,37.5768,453068.0
2021-09-15 10:15:00,45.0,45.12,44.92,45.12,286797.0,37.5768,37.677,37.51,37.677,286797.0
2021-09-15 10:20:00,45.12,45.37,45.11,45.21,834061.0,37.677,37.8857,37.6686,37.7521,834061.0
2021-09-15 10:25:00,45.2,45.25,45.12,45.15,236301.0,37.7438,37.7855,37.677,37.702,236301.0
2021-09-15 10:30:00,45.15,45.21,45.08,45.09,175633.0,37.702,37.7521,37.6436,37.6519,175633.0
2021-09-15 10:35:00,45.1,45.17,45.09,45.1,156578.0,37.6603,37.7187,37.6519,37.6603,156578.0
2021-09-15 10:40:00,45.1,45.13,44.97,45.03,248375.0,37.6603,37.6853,37.5517,37.6018,248375.0
2021-09-15 10:45:00,45.02,45.05,44.98,45.03,210142.0,37.5935,37.6185,37.5601,37.6018,210142.0
2021-09-15 10:50:00,45.04,45.05,44.91,44.94,220963.0,37.6102,37.6185,37.5016,37.5267,220963.0
2021-09-15 10:55:00,44.93,44.96,44.89,44.91,208047.0,37.5183,37.5434,37.4849,37.5016,208047.0
2021-09-15 11:00:00,44.91,44.93,44.87,44.88,202718.0,37.5016,37.5183,37.4682,37.4766,202718.0
2021-09-15 11:05:00,44.88,44.98,44.87,44.91,285689.0,37.4766,37.5601,37.4682,37.5016,285689.0
2021-09-15 11:10:00,44.91,44.93,44.88,44.91,144887.0,37.5016,37.5183,37.4766,37.5016,144887.0
2021-09-15 11:15:00,44.91,45.0,44.88,45.0,220708.0,37.5016,37.5768,37.4766,37.5768,220708.0
2021-09-15 11:20:00,45.0,45.07,44.95,44.97,217810.0,37.5768,37.6352,37.535,37.5517,217810.0
2021-09-15 11:25:00,44.98,45.01,44.86,44.88,479662.0,37.5601,37.5851,37.4599,37.4766,479662.0
2021-09-15 11:30:00,44.88,45.0,44.84,44.92,367235.0,37.4766,37.5768,37.4432,37.51,367235.0
2021-09-15 11:35:00,44.92,44.97,44.91,44.94,141161.0,37.51,37.5517,37.5016,37.5267,141161.0
2021-09-15 11:40:00,44.94,44.98,44.91,44.97,149582.0,37.5267,37.5601,37.5016,37.5517,149582.0
2021-09-15 11:45:00,44.97,44.97,44.83,44.84,427583.0,37.5517,37.5517,37.4348,37.4432,427583.0
2021-09-15 11:50:00,44.84,44.88,44.84,44.86,130949.0,37.4432,37.4766,37.4432,37.4599,130949.0
2021-09-15 11:55:00,44.86,44.86,44.79,44.86,454900.0,37.4599,37.4599,37.4014,37.4599,454900.0
2021-09-15 12:00:00,44.86,44.86,44.79,44.84,176292.0,37.4599,37.4599,37.4014,37.4432,176292.0
2021-09-15 12:05:00,44.85,44.88,44.83,44.84,209268.0,37.4515,37.4766,37.4348,37.4432,209268.0
2021-09-15 12:10:00,44.84,44.86,44.81,44.84,178627.0,37.4432,37.4599,37.4181,37.4432,178627.0
2021-09-15 12:15:00,44.84,44.85,44.79,44.8,99683.0,37.4432,37.4515,37.4014,37.4098,99683.0
2021-09-15 12:20:00,44.8,44.86,44.78,44.83,158794.0,37.4098,37.4599,37.3931,37.4348,158794.0
2021-09-15 12:25:00,44.84,44.86,44.83,44.84,121323.0,37.4432,37.4599,37.4348,37.4432,121323.0
2021-09-15 12:30:00,44.84,44.86,44.83,44.86,158166.0,37.4432,37.4599,37.4348,37.4599,158166.0
2021-09-15 12:35:00,44.86,44.86,44.8,44.8,132646.0,37.4599,37.4599,37.4098,37.4098,132646.0
2021-09-15 12:40:00,44.8,44.97,44.8,44.95,252260.0,37.4098,37.5517,37.4098,37.535,252260.0
2021-09-15 12:45:00,44.96,44.96,44.86,44.87,126207.0,37.5434,37.5434,37.4599,37.4682,126207.0
2021-09-15 12:50:00,44.87,44.88,44.85,44.87,102191.0,37.4682,37.4766,37.4515,37.4682,102191.0
2021-09-15 12:55:00,44.88,44.9,44.86,44.87,90529.0,37.4766,37.4933,37.4599,37.4682,90529.0
2021-09-15 13:00:00,44.87,44.9,44.84,44.9,117425.0,37.4682,37.4933,37.4432,37.4933,117425.0
2021-09-15 13:05:00,44.89,44.94,44.88,44.9,119981.0,37.4849,37.5267,37.4766,37.4933,119981.0
2021-09-15 13:10:00,44.89,44.92,44.88,44.91,90627.0,37.4849,37.51,37.4766,37.5016,90627.0
2021-09-15 13:15:00,44.92,44.94,44.87,44.9,223490.0,37.51,37.5267,37.4682,37.4933,223490.0
2021-09-15 13:20:00,44.9,44.91,44.85,44.91,189977.0,37.4933,37.5016,37.4515,37.5016,189977.0
2021-09-15 13:25:00,44.91,44.94,44.86,44.89,190549.0,37.5016,37.5267,37.4599,37.4849,190549.0
2021-09-15 13:30:00,44.89,44.91,44.85,44.88,158290.0,37.4849,37.5016,37.4515,37.4766,158290.0
2021-09-15 13:35:00,44.88,44.88,44.85,44.86,64980.0,37.4766,37.4766,37.4515,37.4599,64980.0
2021-09-15 13:40:00,44.86,44.88,44.83,44.84,140246.0,37.4599,37.4766,37.4348,37.4432,140246.0
2021-09-15 13:45:00,44.84,44.9,44.84,44.87,82557.0,37.4432,37.4933,37.4432,37.4682,82557.0
2021-09-15 13:50:00,44.87,44.91,44.86,44.88,178437.0,37.4682,37.5016,37.4599,37.4766,178437.0
2021-09-15 13:55:00,44.88,44.88,44.82,44.83,98021.0,37.4766,37.4766,37.4265,37.4348,98021.0
2021-09-15 14:00:00,44.83,44.84,44.79,44.83,195204.0,37.4348,37.4432,37.4014,37.4348,195204.0
2021-09-15 14:05:00,44.83,44.85,44.8,44.83,192411.0,37.4348,37.4515,37.4098,37.4348,192411.0
2021-09-15 14:10:00,44.83,44.83,44.76,44.78,176399.0,37.4348,37.4348,37.3764,37.3931,176399.0
2021-09-15 14:15:00,44.77,44.78,44.67,44.67,352999.0,37.3847,37.3931,37.3012,37.3012,352999.0
2021-09-15 14:20:00,44.68,44.72,44.64,44.72,257445.0,37.3096,37.343,37.2762,37.343,257445.0
2021-09-15 14:25:00,44.72,44.76,44.71,44.73,170597.0,37.343,37.3764,37.3346,37.3513,170597.0
2021-09-15 14:30:00,44.74,44.79,44.73,44.76,149379.0,37.3597,37.4014,37.3513,37.3764,149379.0
2021-09-15 14:35:00,44.77,44.83,44.76,44.82,154014.0,37.3847,37.4348,37.3764,37.4265,154014.0
2021-09-15 14:40:00,44.83,44.85,44.82,44.84,227412.0,37.4348,37.4515,37.4265,37.4432,227412.0
2021-09-15 14:45:00,44.85,44.86,44.84,44.84,181962.0,37.4515,37.4599,37.4432,37.4432,181962.0
2021-09-15 14:50:00,44.84,44.86,44.83,44.84,336116.0,37.4432,37.4599,37.4348,37.4432,336116.0
2021-09-15 14:55:00,44.83,44.85,44.83,44.84,219155.0,37.4348,37.4515,37.4348,37.4432,219155.0
2021-09-15 15:00:00,44.84,44.88,44.84,44.84,227037.0,37.4432,37.4766,37.4432,37.4432,227037.0
2021-09-15 15:05:00,44.84,44.88,44.84,44.88,247874.0,37.4432,37.4766,37.4432,37.4766,247874.0
2021-09-15 15:10:00,44.87,44.89,44.84,44.87,229215.0,37.4682,37.4849,37.4432,37.4682,229215.0
2021-09-15 15:15:00,44.87,44.94,44.85,44.89,350438.0,37.4682,37.5267,37.4515,37.4849,350438.0
2021-09-15 15:20:00,44.89,44.9,44.84,44.86,195846.0,37.4849,37.4933,37.4432,37.4599,195846.0
2021-09-15 15:25:00,44.86,44.88,44.84,44.88,165188.0,37.4599,37.4766,37.4432,37.4766,165188.0
2021-09-15 15:30:00,44.88,44.92,44.84,44.87,303049.0,37.4766,37.51,37.4432,37.4682,303049.0
2021-09-15 15:35:00,44.86,44.9,44.85,44.89,224726.0,37.4599,37.4933,37.4515,37.4849,224726.0
2021-09-15 15:40:00,44.89,44.9,44.84,44.85,262987.0,37.4849,37.4933,37.4432,37.4515,262987.0
2021-09-15 15:45:00,44.86,44.87,44.8,44.82,350812.0,37.4599,37.4682,37.4098,37.4265,350812.0
2021-09-15 15:50:00,44.81,44.82,44.74,44.75,638315.0,37.4181,37.4265,37.3597,37.368,638315.0
2021-09-15 15:55:00,44.76,44.79,44.72,44.78,1198838.0,37.3764,37.4014,37.343,37.3931,1198838.0
2021-09-16 09:30:00,44.88,44.99,44.53,44.57,645179.0,37.4766,37.5684,37.1843,37.2177,645179.0
2021-09-16 09:35:00,44.58,44.72,44.54,44.65,307466.0,37.2261,37.343,37.1926,37.2845,307466.0
2021-09-16 09:40:00,44.66,44.94,44.62,44.89,578169.0,37.2929,37.5267,37.2595,37.4849,578169.0
2021-09-16 09:45:00,44.89,44.95,44.73,44.86,561857.0,37.4849,37.535,37.3513,37.4599,561857.0
2021-09-16 09:50:00,44.85,44.88,44.68,44.69,365158.0,37.4515,37.4766,37.3096,37.3179,365158.0
2021-09-16 09:55:00,44.69,44.83,44.62,44.65,220636.0,37.3179,37.4348,37.2595,37.2845,220636.0
2021-09-16 10:00:00,44.65,44.67,44.53,44.56,264537.0,37.2845,37.3012,37.1843,37.2094,264537.0
2021-09-16 10:05:00,44.57,44.67,44.55,44.65,207456.0,37.2177,37.3012,37.201,37.2845,207456.0
2021-09-16 10:10:00,44.64,44.65,44.53,44.54,160716.0,37.2762,37.2845,37.1843,37.1926,160716.0
2021-09-16 10:15:00,44.54,44.55,44.39,44.45,501908.0,37.1926,37.201,37.0674,37.1175,501908.0
2021-09-16 10:20:00,44.45,44.45,44.27,44.27,816062.0,37.1175,37.1175,36.9672,36.9672,816062.0
2021-09-16 10:25:00,44.27,44.36,44.25,44.32,354805.0,36.9672,37.0423,36.9505,37.0089,354805.0
2021-09-16 10:30:00,44.31,44.38,44.27,44.36,267504.0,37.0006,37.059,36.9672,37.0423,267504.0
2021-09-16 10:35:00,44.35,44.4,44.33,44.35,142869.0,37.034,37.0757,37.0173,37.034,142869.0
2021-09-16 10:40:00,44.34,44.35,44.26,44.28,202290.0,37.0256,37.034,36.9588,36.9755,202290.0
2021-09-16 10:45:00,44.29,44.32,44.26,44.27,204789.0,36.9839,37.0089,36.9588,36.9672,204789.0
2021-09-16 10:50:00,44.27,44.28,44.13,44.13,292910.0,36.9672,36.9755,36.8503,36.8503,292910.0
2021-09-16 10:55:00,44.14,44.2,44.13,44.19,256668.0,36.8586,36.9087,36.8503,36.9004,256668.0
2021-09-16 11:00:00,44.19,44.22,44.11,44.14,209315.0,36.9004,36.9254,36.8336,36.8586,209315.0
2021-09-16 11:05:00,44.14,44.2,44.12,44.18,197567.0,36.8586,36.9087,36.8419,36.892,197567.0
2021-09-16 11:10:00,44.18,44.25,44.17,44.21,149370.0,36.892,36.9505,36.8837,36.9171,149370.0
2021-09-16 11:15:00,44.2,44.2,44.12,44.16,171689.0,36.9087,36.9087,36.8419,36.8753,171689.0
2021-09-16 11:20:00,44.15,44.2,44.14,44.2,155770.0,36.867,36.9087,36.8586,36.9087,155770.0
2021-09-16 11:25:00,44.19,44.22,44.15,44.16,106152.0,36.9004,36.9254,36.867,36.8753,106152.0
2021-09-16 11:30:00,44.16,44.19,44.15,44.16,173958.0,36.8753,36.9004,36.867,36.8753,173958.0
2021-09-16 11:35:00,44.17,44.19,44.03,44.08,450660.0,36.8837,36.9004,36.7668,36.8085,450660.0
2021-09-16 11:40:00,44.07,44.13,44.05,44.08,338781.0,36.8002,36.8503,36.7835,36.8085,338781.0
2021-09-16 11:45:00,44.08,44.11,44.06,44.08,120722.0,36.8085,36.8336,36.7918,36.8085,120722.0
2021-09-16 11:50:00,44.07,44.17,44.07,44.14,166166.0,36.8002,36.8837,36.8002,36.8586,166166.0
2021-09-16 11:55:00,44.14,44.17,44.1,44.16,139212.0,36.8586,36.8837,36.8252,36.8753,139212.0
2021-09-16 12:00:00,44.16,44.18,44.11,44.15,195708.0,36.8753,36.892,36.8336,36.867,195708.0
2021-09-16 12:05:00,44.14,44.2,44.14,44.2,172080.0,36.8586,36.9087,36.8586,36.9087,172080.0
2021-09-16 12:10:00,44.2,44.22,44.14,44.22,159014.0,36.9087,36.9254,36.8586,36.9254,159014.0
2021-09-16 12:15:00,44.22,44.25,44.2,44.24,97549.0,36.9254,36.9505,36.9087,36.9421,97549.0
2021-09-16 12:20:00,44.25,44.26,44.17,44.19,158447.0,36.9505,36.9588,36.8837,36.9004,158447.0
2021-09-16 12:25:00,44.18,44.21,44.16,44.19,130547.0,36.892,36.9171,36.8753,36.9004,130547.0
2021-09-16 12:30:00,44.19,44.24,44.18,44.21,113291.0,36.9004,36.9421,36.892,36.9171,113291.0
2021-09-16 12:35:00,44.2,44.27,44.2,44.24,117558.0,36.9087,36.9672,36.9087,36.9421,117558.0
2021-09-16 12:40:00,44.24,44.27,44.22,44.27,117400.0,36.9421,36.9672,36.9254,36.9672,117400.0
2021-09-16 12:45:00,44.27,44.28,44.24,44.24,106457.0,36.9672,36.9755,36.9421,36.9421,106457.0
2021-09-16 12:50:00,44.24,44.26,44.22,44.23,116642.0,36.9421,36.9588,36.9254,36.9338,116642.0
2021-09-16 12:55:00,44.23,44.25,44.2,44.22,80485.0,36.9338,36.9505,36.9087,36.9254,80485.0
2021-09-16 13:00:00,44.22,44.23,44.2,44.22,80260.0,36.9254,36.9338,36.9087,36.9254,80260.0
2021-09-16 13:05:00,44.22,44.23,44.19,44.22,88558.0,36.9254,36.9338,36.9004,36.9254,88558.0
2021-09-16 13:10:00,44.22,44.23,44.2,44.23,97498.0,36.9254,36.9338,36.9087,36.9338,97498.0
2021-09-16 13:15:00,44.23,44.26,44.21,44.26,60674.0,36.9338,36.9588,36.9171,36.9588,60674.0
2021-09-16 13:20:00,44.26,44.27,44.22,44.23,86501.0,36.9588,36.9672,36.9254,36.9338,86501.0
2021-09-16 13:25:00,44.23,44.26,44.2,44.25,145599.0,36.9338,36.9588,36.9087,36.9505,145599.0
2021-09-16 13:30:00,44.25,44.28,44.23,44.23,81154.0,36.9505,36.9755,36.9338,36.9338,81154.0
2021-09-16 13:35:00,44.23,44.24,44.18,44.21,78623.0,36.9338,36.9421,36.892,36.9171,78623.0
2021-09-16 13:40:00,44.21,44.23,44.18,44.2,78125.0,36.9171,36.9338,36.892,36.9087,78125.0
2021-09-16 13:45:00,44.19,44.22,44.19,44.2,103225.0,36.9004,36.9254,36.9004,36.9087,103225.0
2021-09-16 13:50:00,44.21,44.27,44.2,44.26,142144.0,36.9171,36.9672,36.9087,36.9588,142144.0
2021-09-16 13:55:00,44.27,44.3,44.25,44.3,115499.0,36.9672,36.9922,36.9505,36.9922,115499.0
2021-09-16 14:00:00,44.3,44.31,44.26,44.27,103588.0,36.9922,37.0006,36.9588,36.9672,103588.0
2021-09-16 14:05:00,44.27,44.29,44.26,44.27,95870.0,36.9672,36.9839,36.9588,36.9672,95870.0
2021-09-16 14:10:00,44.28,44.33,44.27,44.33,149472.0,36.9755,37.0173,36.9672,37.0173,149472.0
2021-09-16 14:15:00,44.33,44.34,44.28,44.3,101076.0,37.0173,37.0256,36.9755,36.9922,101076.0
2021-09-16 14:20:00,44.3,44.32,44.27,44.32,111903.0,36.9922,37.0089,36.9672,37.0089,111903.0
2021-09-16 14:25:00,44.32,44.33,44.28,44.29,89041.0,37.0089,37.0173,36.9755,36.9839,89041.0
2021-09-16 14:30:00,44.29,44.34,44.27,44.34,171438.0,36.9839,37.0256,36.9672,37.0256,171438.0
2021-09-16 14:35:00,44.33,44.34,44.31,44.32,133294.0,37.0173,37.0256,37.0006,37.0089,133294.0
2021-09-16 14:40:00,44.32,44.37,44.3,44.36,187214.0,37.0089,37.0507,36.9922,37.0423,187214.0
2021-09-16 14:45:00,44.35,44.43,44.35,44.43,181900.0,37.034,37.1008,37.034,37.1008,181900.0
2021-09-16 14:50:00,44.43,44.46,44.41,44.44,257930.0,37.1008,37.1258,37.0841,37.1091,257930.0
2021-09-16 14:55:00,44.46,44.52,44.45,44.52,229471.0,37.1258,37.1759,37.1175,37.1759,229471.0
2021-09-16 15:00:00,44.52,44.56,44.52,44.56,248309.0,37.1759,37.2094,37.1759,37.2094,248309.0
2021-09-16 15:05:00,44.55,44.6,44.52,44.59,235032.0,37.201,37.2428,37.1759,37.2344,235032.0
2021-09-16 15:10:00,44.59,44.61,44.51,44.54,273128.0,37.2344,37.2511,37.1676,37.1926,273128.0
2021-09-16 15:15:00,44.54,44.56,44.51,44.55,210745.0,37.1926,37.2094,37.1676,37.201,210745.0
2021-09-16 15:20:00,44.55,44.56,44.52,44.53,157051.0,37.201,37.2094,37.1759,37.1843,157051.0
2021-09-16 15:25:00,44.54,44.58,44.53,44.58,197031.0,37.1926,37.2261,37.1843,37.2261,197031.0
2021-09-16 15:30:00,44.57,44.64,44.56,44.57,409675.0,37.2177,37.2762,37.2094,37.2177,409675.0
2021-09-16 15:35:00,44.58,44.61,44.5,44.51,318233.0,37.2261,37.2511,37.1592,37.1676,318233.0
2021-09-16 15:40:00,44.52,44.55,44.49,44.54,212461.0,37.1759,37.201,37.1509,37.1926,212461.0
2021-09-16 15:45:00,44.54,44.54,44.49,44.51,323351.0,37.1926,37.1926,37.1509,37.1676,323351.0
2021-09-16 15:50:00,44.5,44.56,44.5,44.55,698646.0,37.1592,37.2094,37.1592,37.201,698646.0
2021-09-16 15:55:00,44.55,44.55,44.45,44.46,1495428.0,37.201,37.201,37.1175,37.1258,1495428.0
2021-09-17 09:30:00,44.17,44.36,44.1,44.23,4344697.0,36.8837,37.0423,36.8252,36.9338,4344697.0
2021-09-17 09:35:00,44.22,44.34,44.17,44.32,245031.0,36.9254,37.0256,36.8837,37.0089,245031.0
2021-09-17 09:40:00,44.31,44.46,44.3,44.34,301597.0,37.0006,37.1258,36.9922,37.0256,301597.0
2021-09-17 09:45:00,44.35,44.38,44.08,44.09,466106.0,37.034,37.059,36.8085,36.8169,466106.0
2021-09-17 09:50:00,44.09,44.14,44.06,44.08,388450.0,36.8169,36.8586,36.7918,36.8085,388450.0
2021-09-17 09:55:00,44.09,44.18,44.02,44.1,419609.0,36.8169,36.892,36.7584,36.8252,419609.0
2021-09-17 10:00:00,44.09,44.13,43.95,44.04,570582.0,36.8169,36.8503,36.7,36.7751,570582.0
2021-09-17 10:05:00,44.03,44.11,44.01,44.02,188222.0,36.7668,36.8336,36.7501,36.7584,188222.0
2021-09-17 10:10:00,44.01,44.05,43.97,44.01,230832.0,36.7501,36.7835,36.7167,36.7501,230832.0
2021-09-17 10:15:00,44.01,44.02,43.95,43.98,209150.0,36.7501,36.7584,36.7,36.725,209150.0
2021-09-17 10:20:00,43.99,44.06,43.96,44.04,301656.0,36.7334,36.7918,36.7083,36.7751,301656.0
2021-09-17 10:25:00,44.04,44.12,43.99,44.1,283959.0,36.7751,36.8419,36.7334,36.8252,283959.0
2021-09-17 10:30:00,44.09,44.12,44.01,44.06,254567.0,36.8169,36.8419,36.7501,36.7918,254567.0
2021-09-17 10:35:00,44.06,44.06,44.01,44.04,158532.0,36.7918,36.7918,36.7501,36.7751,158532.0
2021-09-17 10:40:00,44.03,44.08,44.0,44.05,184277.0,36.7668,36.8085,36.7417,36.7835,184277.0
2021-09-17 10:45:00,44.05,44.06,44.01,44.03,145737.0,36.7835,36.7918,36.7501,36.7668,145737.0
2021-09-17 10:50:00,44.03,44.05,43.98,44.02,235716.0,36.7668,36.7835,36.725,36.7584,235716.0
2021-09-17 10:55:00,44.03,44.06,43.99,44.02,150545.0,36.7668,36.7918,36.7334,36.7584,150545.0
2021-09-17 11:00:00,44.01,44.03,43.96,43.99,201941.0,36.7501,36.7668,36.7083,36.7334,201941.0
2021-09-17 11:05:00,43.99,43.99,43.92,43.95,187324.0,36.7334,36.7334,36.6749,36.7,187324.0
2021-09-17 11:10:00,43.95,44.02,43.89,44.02,267975.0,36.7,36.7584,36.6499,36.7584,267975.0
2021-09-17 11:15:00,44.01,44.03,43.94,43.95,128862.0,36.7501,36.7668,36.6916,36.7,128862.0
2021-09-17 11:20:00,43.95,44.01,43.94,44.01,133594.0,36.7,36.7501,36.6916,36.7501,133594.0
2021-09-17 11:25:00,44.01,44.02,43.95,43.98,137671.0,36.7501,36.7584,36.7,36.725,137671.0
2021-09-17 11:30:00,43.97,44.04,43.93,44.03,197794.0,36.7167,36.7751,36.6833,36.7668,197794.0
2021-09-17 11:35:00,44.04,44.06,43.99,44.0,167358.0,36.7751,36.7918,36.7334,36.7417,167358.0
2021-09-17 11:40:00,44.0,44.05,43.98,44.05,129454.0,36.7417,36.7835,36.725,36.7835,129454.0
2021-09-17 11:45:00,44.05,44.1,44.04,44.09,130843.0,36.7835,36.8252,36.7751,36.8169,130843.0
2021-09-17 11:50:00,44.09,44.09,44.02,44.05,135096.0,36.8169,36.8169,36.7584,36.7835,135096.0
2021-09-17 11:55:00,44.05,44.11,44.03,44.11,165002.0,36.7835,36.8336,36.7668,36.8336,165002.0
2021-09-17 12:00:00,44.1,44.16,44.1,44.14,177390.0,36.8252,36.8753,36.8252,36.8586,177390.0
2021-09-17 12:05:00,44.15,44.17,44.1,44.16,166477.0,36.867,36.8837,36.8252,36.8753,166477.0
2021-09-17 12:10:00,44.16,44.19,44.13,44.15,223061.0,36.8753,36.9004,36.8503,36.867,223061.0
2021-09-17 12:15:00,44.15,44.16,44.12,44.13,97837.0,36.867,36.8753,36.8419,36.8503,97837.0
2021-09-17 12:20:00,44.12,44.14,44.02,44.14,388564.0,36.8419,36.8586,36.7584,36.8586,388564.0
2021-09-17 12:25:00,44.14,44.14,44.01,44.07,340846.0,36.8586,36.8586,36.7501,36.8002,340846.0
2021-09-17 12:30:00,44.08,44.12,44.07,44.11,256915.0,36.8085,36.8419,36.8002,36.8336,256915.0
2021-09-17 12:35:00,44.12,44.12,44.03,44.05,231725.0,36.8419,36.8419,36.7668,36.7835,231725.0
2021-09-17 12:40:00,44.06,44.08,43.99,43.99,264142.0,36.7918,36.8085,36.7334,36.7334,264142.0
2021-09-17 12:45:00,44.0,44.02,43.92,43.96,321904.0,36.7417,36.7584,36.6749,36.7083,321904.0
2021-09-17 12:50:00,43.96,43.98,43.89,43.93,280923.0,36.7083,36.725,36.6499,36.6833,280923.0
2021-09-17 12:55:00,43.92,44.02,43.91,43.97,197893.0,36.6749,36.7584,36.6666,36.7167,197893.0
2021-09-17 13:00:00,43.96,43.98,43.92,43.93,253319.0,36.7083,36.725,36.6749,36.6833,253319.0
2021-09-17 13:05:00,43.93,44.01,43.92,43.97,167277.0,36.6833,36.7501,36.6749,36.7167,167277.0
2021-09-17 13:10:00,43.96,44.0,43.96,43.99,91590.0,36.7083,36.7417,36.7083,36.7334,91590.0
2021-09-17 13:15:00,43.99,44.0,43.95,43.97,132084.0,36.7334,36.7417,36.7,36.7167,132084.0
2021-09-17 13:20:00,43.97,43.98,43.93,43.96,122841.0,36.7167,36.725,36.6833,36.7083,122841.0
2021-09-17 13:25:00,43.96,43.97,43.92,43.94,150818.0,36.7083,36.7167,36.6749,36.6916,150818.0
2021-09-17 13:30:00,43.94,43.96,43.9,43.93,157033.0,36.6916,36.7083,36.6582,36.6833,157033.0
2021-09-17 13:35:00,43.93,43.96,43.91,43.92,138180.0,36.6833,36.7083,36.6666,36.6749,138180.0
2021-09-17 13:40:00,43.92,43.93,43.87,43.91,257226.0,36.6749,36.6833,36.6332,36.6666,257226.0
2021-09-17 13:45:00,43.91,43.91,43.82,43.84,206948.0,36.6666,36.6666,36.5914,36.6081,206948.0
2021-09-17 13:50:00,43.83,43.88,43.82,43.87,162955.0,36.5998,36.6415,36.5914,36.6332,162955.0
2021-09-17 13:55:00,43.86,43.88,43.83,43.83,169940.0,36.6248,36.6415,36.5998,36.5998,169940.0
2021-09-17 14:00:00,43.84,43.89,43.81,43.86,390144.0,36.6081,36.6499,36.5831,36.6248,390144.0
2021-09-17 14:05:00,43.87,43.91,43.84,43.9,146192.0,36.6332,36.6666,36.6081,36.6582,146192.0
2021-09-17 14:10:00,43.9,43.92,43.85,43.85,170239.0,36.6582,36.6749,36.6165,36.6165,170239.0
2021-09-17 14:15:00,43.86,43.87,43.83,43.84,228306.0,36.6248,36.6332,36.5998,36.6081,228306.0
2021-09-17 14:20:00,43.84,43.93,43.84,43.91,200152.0,36.6081,36.6833,36.6081,36.6666,200152.0
2021-09-17 14:25:00,43.91,43.92,43.87,43.88,123504.0,36.6666,36.6749,36.6332,36.6415,123504.0
2021-09-17 14:30:00,43.87,43.9,43.82,43.84,406694.0,36.6332,36.6582,36.5914,36.6081,406694.0
2021-09-17 14:35:00,43.84,43.86,43.83,43.84,221007.0,36.6081,36.6248,36.5998,36.6081,221007.0
2021-09-17 14:40:00,43.84,43.92,43.84,43.91,361663.0,36.6081,36.6749,36.6081,36.6666,361663.0
2021-09-17 14:45:00,43.92,43.96,43.88,43.96,523251.0,36.6749,36.7083,36.6415,36.7083,523251.0
2021-09-17 14:50:00,43.96,43.96,43.83,43.84,392986.0,36.7083,36.7083,36.5998,36.6081,392986.0
2021-09-17 14:55:00,43.84,43.9,43.83,43.88,309926.0,36.6081,36.6582,36.5998,36.6415,309926.0
2021-09-17 15:00:00,43.88,43.9,43.82,43.83,410515.0,36.6415,36.6582,36.5914,36.5998,410515.0
2021-09-17 15:05:00,43.82,43.83,43.69,43.71,1051235.0,36.5914,36.5998,36.4829,36.4996,1051235.0
2021-09-17 15:10:00,43.71,43.75,43.55,43.59,1126691.0,36.4996,36.533,36.366,36.3994,1126691.0
2021-09-17 15:15:00,43.59,43.73,43.58,43.7,681735.0,36.3994,36.5163,36.391,36.4912,681735.0
2021-09-17 15:20:00,43.7,43.76,43.62,43.71,752388.0,36.4912,36.5413,36.4244,36.4996,752388.0
2021-09-17 15:25:00,43.72,43.72,43.6,43.66,895139.0,36.5079,36.5079,36.4077,36.4578,895139.0
2021-09-17 15:30:00,43.66,43.85,43.31,43.78,2966967.0,36.4578,36.6165,36.1656,36.558,2966967.0
2021-09-17 15:35:00,43.77,43.84,43.71,43.79,856495.0,36.5497,36.6081,36.4996,36.5664,856495.0
2021-09-17 15:40:00,43.79,44.05,43.78,43.87,1265909.0,36.5664,36.7835,36.558,36.6332,1265909.0
2021-09-17 15:45:00,43.88,43.91,43.77,43.81,1073293.0,36.6415,36.6666,36.5497,36.5831,1073293.0
2021-09-17 15:50:00,43.82,44.0,43.8,43.91,1109881.0,36.5914,36.7417,36.5747,36.6666,1109881.0
2021-09-17 15:55:00,43.9,43.97,43.83,43.88,2359084.0,36.6582,36.7167,36.5998,36.6415,2359084.0
2021-09-20 09:30:00,43.39,43.79,43.39,43.56,1310883.0,36.2324,36.5664,36.2324,36.3743,1310883.0
2021-09-20 09:35:00,43.56,43.81,43.55,43.76,729406.0,36.3743,36.5831,36.366,36.5413,729406.0
2021-09-20 09:40:00,43.76,44.1,43.75,43.96,1401501.0,36.5413,36.8252,36.533,36.7083,1401501.0
2021-09-20 09:45:00,43.96,44.05,43.87,44.03,798118.0,36.7083,36.7835,36.6332,36.7668,798118.0
2021-09-20 09:50:00,44.03,44.09,43.84,44.04,627719.0,36.7668,36.8169,36.6081,36.7751,627719.0
2021-09-20 09:55:00,44.03,44.25,43.99,44.12,821764.0,36.7668,36.9505,36.7334,36.8419,821764.0
2021-09-20 10:00:00,44.12,44.12,43.92,44.1,628646.0,36.8419,36.8419,36.6749,36.8252,628646.0
2021-09-20 10:05:00,44.1,44.22,44.0,44.03,617536.0,36.8252,36.9254,36.7417,36.7668,617536.0
2021-09-20 10:10:00,44.03,44.18,44.02,44.07,496597.0,36.7668,36.892,36.7584,36.8002,496597.0
2021-09-20 10:15:00,44.07,44.18,43.94,44.16,560854.0,36.8002,36.892,36.6916,36.8753,560854.0
2021-09-20 10:20:00,44.16,44.44,44.12,44.42,1314402.0,36.8753,37.1091,36.8419,37.0924,1314402.0
2021-09-20 10:25:00,44.42,44.56,44.37,44.52,941154.0,37.0924,37.2094,37.0507,37.1759,941154.0
2021-09-20 10:30:00,44.52,44.6,44.46,44.57,744819.0,37.1759,37.2428,37.1258,37.2177,744819.0
2021-09-20 10:35:00,44.58,44.61,44.52,44.57,477363.0,37.2261,37.2511,37.1759,37.2177,477363.0
2021-09-20 10:40:00,44.57,44.57,44.38,44.39,542258.0,37.2177,37.2177,37.059,37.0674,542258.0
2021-09-20 10:45:00,44.39,44.6,44.35,44.57,497337.0,37.0674,37.2428,37.034,37.2177,497337.0
2021-09-20 10:50:00,44.58,44.65,44.53,44.58,597465.0,37.2261,37.2845,37.1843,37.2261,597465.0
2021-09-20 10:55:00,44.58,44.59,44.5,44.58,338880.0,37.2261,37.2344,37.1592,37.2261,338880.0
2021-09-20 11:00:00,44.58,44.58,44.35,44.41,444431.0,37.2261,37.2261,37.034,37.0841,444431.0
2021-09-20 11:05:00,44.41,44.45,44.36,44.39,251021.0,37.0841,37.1175,37.0423,37.0674,251021.0
2021-09-20 11:10:00,44.38,44.54,44.37,44.46,388144.0,37.059,37.1926,37.0507,37.1258,388144.0
2021-09-20 11:15:00,44.47,44.48,44.33,44.36,433111.0,37.1342,37.1425,37.0173,37.0423,433111.0
2021-09-20 11:20:00,44.37,44.45,44.28,44.33,582504.0,37.0507,37.1175,36.9755,37.0173,582504.0
2021-09-20 11:25:00,44.34,44.38,44.27,44.29,257150.0,37.0256,37.059,36.9672,36.9839,257150.0
2021-09-20 11:30:00,44.28,44.38,44.25,44.37,276289.0,36.9755,37.059,36.9505,37.0507,276289.0
2021-09-20 11:35:00,44.36,44.43,44.33,44.37,214431.0,37.0423,37.1008,37.0173,37.0507,214431.0
2021-09-20 11:40:00,44.38,44.38,44.27,44.28,209967.0,37.059,37.059,36.9672,36.9755,209967.0
2021-09-20 11:45:00,44.28,44.34,44.25,44.34,172083.0,36.9755,37.0256,36.9505,37.0256,172083.0
2021-09-20 11:50:00,44.34,44.35,44.21,44.26,216639.0,37.0256,37.034,36.9171,36.9588,216639.0
2021-09-20 11:55:00,44.26,44.26,44.14,44.14,324754.0,36.9588,36.9588,36.8586,36.8586,324754.0
2021-09-20 12:00:00,44.14,44.19,44.12,44.18,232284.0,36.8586,36.9004,36.8419,36.892,232284.0
2021-09-20 12:05:00,44.18,44.25,44.16,44.16,282077.0,36.892,36.9505,36.8753,36.8753,282077.0
2021-09-20 12:10:00,44.16,44.2,44.08,44.12,384549.0,36.8753,36.9087,36.8085,36.8419,384549.0
2021-09-20 12:15:00,44.11,44.15,44.06,44.06,244566.0,36.8336,36.867,36.7918,36.7918,244566.0
2021-09-20 12:20:00,44.06,44.12,44.03,44.07,306601.0,36.7918,36.8419,36.7668,36.8002,306601.0
2021-09-20 12:25:00,44.07,44.13,44.05,44.11,263986.0,36.8002,36.8503,36.7835,36.8336,263986.0
2021-09-20 12:30:00,44.1,44.15,44.08,44.1,243175.0,36.8252,36.867,36.8085,36.8252,243175.0
2021-09-20 12:35:00,44.1,44.15,44.08,44.13,267187.0,36.8252,36.867,36.8085,36.8503,267187.0
2021-09-20 12:40:00,44.13,44.13,44.0,44.02,159178.0,36.8503,36.8503,36.7417,36.7584,159178.0
2021-09-20 12:45:00,44.02,44.04,43.99,44.01,198860.0,36.7584,36.7751,36.7334,36.7501,198860.0
2021-09-20 12:50:00,44.01,44.05,44.0,44.02,206775.0,36.7501,36.7835,36.7417,36.7584,206775.0
2021-09-20 12:55:00,44.02,44.02,43.88,43.89,267405.0,36.7584,36.7584,36.6415,36.6499,267405.0
2021-09-20 13:00:00,43.89,43.9,43.81,43.84,244530.0,36.6499,36.6582,36.5831,36.6081,244530.0
2021-09-20 13:05:00,43.85,43.86,43.78,43.8,188279.0,36.6165,36.6248,36.558,36.5747,188279.0
2021-09-20 13:10:00,43.8,43.82,43.76,43.78,234011.0,36.5747,36.5914,36.5413,36.558,234011.0
2021-09-20 13:15:00,43.77,43.88,43.76,43.86,634786.0,36.5497,36.6415,36.5413,36.6248,634786.0
2021-09-20 13:20:00,43.86,43.88,43.83,43.88,188262.0,36.6248,36.6415,36.5998,36.6415,188262.0
2021-09-20 13:25:00,43.88,43.95,43.87,43.94,241398.0,36.6415,36.7,36.6332,36.6916,241398.0
2021-09-20 13:30:00,43.95,43.96,43.89,43.94,260659.0,36.7,36.7083,36.6499,36.6916,260659.0
2021-09-20 13:35:00,43.93,44.02,43.92,44.02,219487.0,36.6833,36.7584,36.6749,36.7584,219487.0
2021-09-20 13:40:00,44.02,44.05,43.97,43.97,253513.0,36.7584,36.7835,36.7167,36.7167,253513.0
2021-09-20 13:45:00,43.98,44.06,43.97,44.05,159455.0,36.725,36.7918,36.7167,36.7835,159455.0
2021-09-20 13:50:00,44.05,44.08,44.02,44.07,159341.0,36.7835,36.8085,36.7584,36.8002,159341.0
2021-09-20 13:55:00,44.07,44.12,44.04,44.05,269742.0,36.8002,36.8419,36.7751,36.7835,269742.0
2021-09-20 14:00:00,44.05,44.07,44.0,44.04,183074.0,36.7835,36.8002,36.7417,36.7751,183074.0
2021-09-20 14:05:00,44.04,44.05,43.98,43.98,224078.0,36.7751,36.7835,36.725,36.725,224078.0
2021-09-20 14:10:00,43.98,43.99,43.95,43.97,264631.0,36.725,36.7334,36.7,36.7167,264631.0
2021-09-20 14:15:00,43.97,43.99,43.94,43.98,175950.0,36.7167,36.7334,36.6916,36.725,175950.0
2021-09-20 14:20:00,43.98,44.03,43.95,43.95,225207.0,36.725,36.7668,36.7,36.7,225207.0
2021-09-20 14:25:00,43.96,43.98,43.93,43.96,179586.0,36.7083,36.725,36.6833,36.7083,179586.0
2021-09-20 14:30:00,43.96,43.97,43.91,43.91,203189.0,36.7083,36.7167,36.6666,36.6666,203189.0
2021-09-20 14:35:00,43.91,43.93,43.86,43.89,259476.0,36.6666,36.6833,36.6248,36.6499,259476.0
2021-09-20 14:40:00,43.88,43.93,43.79,43.81,559283.0,36.6415,36.6833,36.5664,36.5831,559283.0
2021-09-20 14:45:00,43.8,43.9,43.77,43.88,342564.0,36.5747,36.6582,36.5497,36.6415,342564.0
2021-09-20 14:50:00,43.87,43.9,43.81,43.81,245164.0,36.6332,36.6582,36.5831,36.5831,245164.0
2021-09-20 14:55:00,43.81,43.89,43.81,43.86,312608.0,36.5831,36.6499,36.5831,36.6248,312608.0
2021-09-20 15:00:00,43.86,43.91,43.84,43.88,242771.0,36.6248,36.6666,36.6081,36.6415,242771.0
2021-09-20 15:05:00,43.88,43.88,43.75,43.79,301216.0,36.6415,36.6415,36.533,36.5664,301216.0
2021-09-20 15:10:00,43.8,43.82,43.75,43.79,209860.0,36.5747,36.5914,36.533,36.5664,209860.0
2021-09-20 15:15:00,43.79,43.81,43.72,43.76,302864.0,36.5664,36.5831,36.5079,36.5413,302864.0
2021-09-20 15:20:00,43.76,43.83,43.75,43.83,268890.0,36.5413,36.5998,36.533,36.5998,268890.0
2021-09-20 15:25:00,43.83,43.92,43.82,43.9,401523.0,36.5998,36.6749,36.5914,36.6582,401523.0
2021-09-20 15:30:00,43.9,43.99,43.89,43.97,437293.0,36.6582,36.7334,36.6499,36.7167,437293.0
2021-09-20 15:35:00,43.97,44.03,43.89,43.89,407441.0,36.7167,36.7668,36.6499,36.6499,407441.0
2021-09-20 15:40:00,43.9,44.04,43.9,44.02,491038.0,36.6582,36.7751,36.6582,36.7584,491038.0
2021-09-20 15:45:00,44.02,44.1,44.01,44.08,604283.0,36.7584,36.8252,36.7501,36.8085,604283.0
2021-09-20 15:50:00,44.08,44.23,44.08,44.19,1122546.0,36.8085,36.9338,36.8085,36.9004,1122546.0
2021-09-20 15:55:00,44.2,44.31,44.19,44.2,2022503.0,36.9087,37.0006,36.9004,36.9087,2022503.0
2021-09-21 09:30:00,44.25,44.44,44.16,44.22,798965.0,36.9505,37.1091,36.8753,36.9254,798965.0
2021-09-21 09:35:00,44.21,44.36,44.16,44.3,428236.0,36.9171,37.0423,36.8753,36.9922,428236.0
2021-09-21 09:40:00,44.3,44.34,44.25,44.31,264233.0,36.9922,37.0256,36.9505,37.0006,264233.0
2021-09-21 09:45:00,44.3,44.61,44.28,44.61,408064.0,36.9922,37.2511,36.9755,37.2511,408064.0
2021-09-21 09:50:00,44.61,44.73,44.45,44.46,415202.0,37.2511,37.3513,37.1175,37.1258,415202.0
2021-09-21 09:55:00,44.47,44.58,44.39,44.44,340713.0,37.1342,37.2261,37.0674,37.1091,340713.0
2021-09-21 10:00:00,44.44,44.54,44.44,44.5,156161.0,37.1091,37.1926,37.1091,37.1592,156161.0
2021-09-21 10:05:00,44.51,44.52,44.28,44.31,193993.0,37.1676,37.1759,36.9755,37.0006,193993.0
2021-09-21 10:10:00,44.31,44.36,44.2,44.23,473780.0,37.0006,37.0423,36.9087,36.9338,473780.0
2021-09-21 10:15:00,44.23,44.32,44.21,44.27,203922.0,36.9338,37.0089,36.9171,36.9672,203922.0
2021-09-21 10:20:00,44.28,44.29,44.21,44.24,157541.0,36.9755,36.9839,36.9171,36.9421,157541.0
2021-09-21 10:25:00,44.25,44.31,44.21,44.27,205759.0,36.9505,37.0006,36.9171,36.9672,205759.0
2021-09-21 10:30:00,44.27,44.28,44.16,44.2,268359.0,36.9672,36.9755,36.8753,36.9087,268359.0
2021-09-21 10:35:00,44.21,44.22,44.09,44.15,259752.0,36.9171,36.9254,36.8169,36.867,259752.0
2021-09-21 10:40:00,44.15,44.22,44.14,44.16,244129.0,36.867,36.9254,36.8586,36.8753,244129.0
2021-09-21 10:45:00,44.15,44.18,43.98,43.99,359321.0,36.867,36.892,36.725,36.7334,359321.0
2021-09-21 10:50:00,44.0,44.06,43.98,44.02,315385.0,36.7417,36.7918,36.725,36.7584,315385.0
2021-09-21 10:55:00,44.02,44.1,44.02,44.08,131189.0,36.7584,36.8252,36.7584,36.8085,131189.0
2021-09-21 11:00:00,44.08,44.09,43.98,44.04,202880.0,36.8085,36.8169,36.725,36.7751,202880.0
2021-09-21 11:05:00,44.04,44.14,44.03,44.1,153489.0,36.7751,36.8586,36.7668,36.8252,153489.0
2021-09-21 11:10:00,44.11,44.14,44.08,44.13,104698.0,36.8336,36.8586,36.8085,36.8503,104698.0
2021-09-21 11:15:00,44.13,44.14,44.01,44.05,168326.0,36.8503,36.8586,36.7501,36.7835,168326.0
2021-09-21 11:20:00,44.05,44.08,44.01,44.05,151008.0,36.7835,36.8085,36.7501,36.7835,151008.0
2021-09-21 11:25:00,44.05,44.09,44.05,44.07,89986.0,36.7835,36.8169,36.7835,36.8002,89986.0
2021-09-21 11:30:00,44.07,44.19,44.07,44.15,124727.0,36.8002,36.9004,36.8002,36.867,124727.0
2021-09-21 11:35:00,44.14,44.18,44.12,44.14,112221.0,36.8586,36.892,36.8419,36.8586,112221.0
2021-09-21 11:40:00,44.14,44.19,44.12,44.19,88120.0,36.8586,36.9004,36.8419,36.9004,88120.0
2021-09-21 11:45:00,44.18,44.2,44.14,44.15,146665.0,36.892,36.9087,36.8586,36.867,146665.0
2021-09-21 11:50:00,44.15,44.16,44.1,44.14,236050.0,36.867,36.8753,36.8252,36.8586,236050.0
2021-09-21 11:55:00,44.13,44.15,44.07,44.1,487728.0,36.8503,36.867,36.8002,36.8252,487728.0
2021-09-21 12:00:00,44.09,44.14,44.09,44.13,174362.0,36.8169,36.8586,36.8169,36.8503,174362.0
2021-09-21 12:05:00,44.12,44.17,44.1,44.16,116379.0,36.8419,36.8837,36.8252,36.8753,116379.0
2021-09-21 12:10:00,44.17,44.22,44.15,44.18,164223.0,36.8837,36.9254,36.867,36.892,164223.0
2021-09-21 12:15:00,44.17,44.18,44.11,44.12,226072.0,36.8837,36.892,36.8336,36.8419,226072.0
2021-09-21 12:20:00,44.12,44.15,44.11,44.13,176721.0,36.8419,36.867,36.8336,36.8503,176721.0
2021-09-21 12:25:00,44.13,44.24,44.08,44.09,150899.0,36.8503,36.9421,36.8085,36.8169,150899.0
2021-09-21 12:30:00,44.09,44.14,44.06,44.13,115477.0,36.8169,36.8586,36.7918,36.8503,115477.0
2021-09-21 12:35:00,44.12,44.16,44.1,44.16,69670.0,36.8419,36.8753,36.8252,36.8753,69670.0
2021-09-21 12:40:00,44.16,44.17,44.13,44.17,71431.0,36.8753,36.8837,36.8503,36.8837,71431.0
2021-09-21 12:45:00,44.16,44.18,44.13,44.15,100479.0,36.8753,36.892,36.8503,36.867,100479.0
2021-09-21 12:50:00,44.15,44.16,44.09,44.11,60104.0,36.867,36.8753,36.8169,36.8336,60104.0
2021-09-21 12:55:00,44.11,44.15,44.09,44.12,100973.0,36.8336,36.867,36.8169,36.8419,100973.0
2021-09-21 13:00:00,44.12,44.14,44.03,44.07,434593.0,36.8419,36.8586,36.7668,36.8002,434593.0
2021-09-21 13:05:00,44.06,44.09,44.04,44.08,118870.0,36.7918,36.8169,36.7751,36.8085,118870.0
2021-09-21 13:10:00,44.07,44.08,44.05,44.05,45351.0,36.8002,36.8085,36.7835,36.7835,45351.0
2021-09-21 13:15:00,44.06,44.07,44.03,44.05,96586.0,36.7918,36.8002,36.7668,36.7835,96586.0
2021-09-21 13:20:00,44.05,44.05,44.0,44.02,183242.0,36.7835,36.7835,36.7417,36.7584,183242.0
2021-09-21 13:25:00,44.02,44.05,43.98,44.0,195848.0,36.7584,36.7835,36.725,36.7417,195848.0
2021-09-21 13:30:00,44.01,44.02,43.97,43.98,155160.0,36.7501,36.7584,36.7167,36.725,155160.0
2021-09-21 13:35:00,43.98,43.99,43.94,43.97,136526.0,36.725,36.7334,36.6916,36.7167,136526.0
2021-09-21 13:40:00,43.97,44.0,43.95,43.98,186533.0,36.7167,36.7417,36.7,36.725,186533.0
2021-09-21 13:45:00,43.99,44.0,43.95,43.98,200403.0,36.7334,36.7417,36.7,36.725,200403.0
2021-09-21 13:50:00,43.98,43.99,43.92,43.93,335281.0,36.725,36.7334,36.6749,36.6833,335281.0
2021-09-21 13:55:00,43.93,43.98,43.91,43.97,223671.0,36.6833,36.725,36.6666,36.7167,223671.0
2021-09-21 14:00:00,43.97,43.99,43.94,43.99,430807.0,36.7167,36.7334,36.6916,36.7334,430807.0
2021-09-21 14:05:00,43.98,44.0,43.94,43.99,198386.0,36.725,36.7417,36.6916,36.7334,198386.0
2021-09-21 14:10:00,43.98,43.98,43.93,43.94,135107.0,36.725,36.725,36.6833,36.6916,135107.0
2021-09-21 14:15:00,43.94,43.95,43.91,43.91,189552.0,36.6916,36.7,36.6666,36.6666,189552.0
2021-09-21 14:20:00,43.92,43.95,43.88,43.94,272459.0,36.6749,36.7,36.6415,36.6916,272459.0
2021-09-21 14:25:00,43.94,43.94,43.87,43.88,131589.0,36.6916,36.6916,36.6332,36.6415,131589.0
2021-09-21 14:30:00,43.88,43.96,43.87,43.95,254888.0,36.6415,36.7083,36.6332,36.7,254888.0
2021-09-21 14:35:00,43.94,43.95,43.89,43.93,169599.0,36.6916,36.7,36.6499,36.6833,169599.0
2021-09-21 14:40:00,43.93,43.95,43.92,43.94,141980.0,36.6833,36.7,36.6749,36.6916,141980.0
2021-09-21 14:45:00,43.94,43.94,43.91,43.92,153762.0,36.6916,36.6916,36.6666,36.6749,153762.0
2021-09-21 14:50:00,43.92,43.99,43.91,43.91,318882.0,36.6749,36.7334,36.6666,36.6666,318882.0
2021-09-21 14:55:00,43.91,43.92,43.85,43.86,454124.0,36.6666,36.6749,36.6165,36.6248,454124.0
2021-09-21 15:00:00,43.85,43.99,43.85,43.94,498642.0,36.6165,36.7334,36.6165,36.6916,498642.0
2021-09-21 15:05:00,43.93,44.05,43.93,43.98,232458.0,36.6833,36.7835,36.6833,36.725,232458.0
2021-09-21 15:10:00,43.97,44.02,43.95,44.02,198593.0,36.7167,36.7584,36.7,36.7584,198593.0
2021-09-21 15:15:00,44.02,44.04,43.96,43.97,270710.0,36.7584,36.7751,36.7083,36.7167,270710.0
2021-09-21 15:20:00,43.97,44.01,43.96,44.01,226339.0,36.7167,36.7501,36.7083,36.7501,226339.0
2021-09-21 15:25:00,44.01,44.08,43.99,44.04,252959.0,36.7501,36.8085,36.7334,36.7751,252959.0
2021-09-21 15:30:00,44.03,44.08,44.01,44.04,237936.0,36.7668,36.8085,36.7501,36.7751,237936.0
2021-09-21 15:35:00,44.04,44.06,44.0,44.03,302603.0,36.7751,36.7918,36.7417,36.7668,302603.0
2021-09-21 15:40:00,44.03,44.11,44.01,44.05,310637.0,36.7668,36.8336,36.7501,36.7835,310637.0
2021-09-21 15:45:00,44.05,44.05,43.96,43.96,326580.0,36.7835,36.7835,36.7083,36.7083,326580.0
2021-09-21 15:50:00,43.97,44.04,43.96,44.0,430311.0,36.7167,36.7751,36.7083,36.7417,430311.0
2021-09-21 15:55:00,44.0,44.0,43.9,43.91,1102212.0,36.7417,36.7417,36.6582,36.6666,1102212.0
2021-09-22 09:30:00,43.99,44.1,43.92,43.96,597056.0,36.7334,36.8252,36.6749,36.7083,597056.0
2021-09-22 09:35:00,43.96,44.03,43.83,43.88,234089.0,36.7083,36.7668,36.5998,36.6415,234089.0
2021-09-22 09:40:00,43.88,43.93,43.83,43.91,127642.0,36.6415,36.6833,36.5998,36.6666,127642.0
2021-09-22 09:45:00,43.9,44.02,43.88,43.91,218905.0,36.6582,36.7584,36.6415,36.6666,218905.0
2021-09-22 09:50:00,43.91,43.95,43.87,43.91,196872.0,36.6666,36.7,36.6332,36.6666,196872.0
2021-09-22 09:55:00,43.91,44.12,43.91,44.08,335187.0,36.6666,36.8419,36.6666,36.8085,335187.0
2021-09-22 10:00:00,44.09,44.14,44.04,44.1,163830.0,36.8169,36.8586,36.7751,36.8252,163830.0
2021-09-22 10:05:00,44.11,44.17,44.06,44.11,154211.0,36.8336,36.8837,36.7918,36.8336,154211.0
2021-09-22 10:10:00,44.1,44.15,44.09,44.1,131719.0,36.8252,36.867,36.8169,36.8252,131719.0
2021-09-22 10:15:00,44.1,44.21,44.09,44.21,207539.0,36.8252,36.9171,36.8169,36.9171,207539.0
2021-09-22 10:20:00,44.21,44.29,44.21,44.23,343499.0,36.9171,36.9839,36.9171,36.9338,343499.0
2021-09-22 10:25:00,44.23,44.24,44.18,44.19,201803.0,36.9338,36.9421,36.892,36.9004,201803.0
2021-09-22 10:30:00,44.19,44.22,44.15,44.17,86244.0,36.9004,36.9254,36.867,36.8837,86244.0
2021-09-22 10:35:00,44.18,44.18,44.11,44.15,116350.0,36.892,36.892,36.8336,36.867,116350.0
2021-09-22 10:40:00,44.14,44.16,44.09,44.13,135034.0,36.8586,36.8753,36.8169,36.8503,135034.0
2021-09-22 10:45:00,44.14,44.15,44.09,44.1,118748.0,36.8586,36.867,36.8169,36.8252,118748.0
2021-09-22 10:50:00,44.09,44.11,44.05,44.1,100381.0,36.8169,36.8336,36.7835,36.8252,100381.0
2021-09-22 10:55:00,44.09,44.18,44.09,44.17,122109.0,36.8169,36.892,36.8169,36.8837,122109.0
2021-09-22 11:00:00,44.18,44.23,44.17,44.19,118320.0,36.892,36.9338,36.8837,36.9004,118320.0
2021-09-22 11:05:00,44.19,44.21,44.17,44.2,65778.0,36.9004,36.9171,36.8837,36.9087,65778.0
2021-09-22 11:10:00,44.2,44.21,44.13,44.14,114736.0,36.9087,36.9171,36.8503,36.8586,114736.0
2021-09-22 11:15:00,44.13,44.15,44.07,44.08,171739.0,36.8503,36.867,36.8002,36.8085,171739.0
2021-09-22 11:20:00,44.08,44.11,44.07,44.09,276630.0,36.8085,36.8336,36.8002,36.8169,276630.0
2021-09-22 11:25:00,44.1,44.1,44.03,44.05,233791.0,36.8252,36.8252,36.7668,36.7835,233791.0
2021-09-22 11:30:00,44.06,44.1,44.03,44.09,141690.0,36.7918,36.8252,36.7668,36.8169,141690.0
2021-09-22 11:35:00,44.08,44.13,44.05,44.13,131455.0,36.8085,36.8503,36.7835,36.8503,131455.0
2021-09-22 11:40:00,44.13,44.16,44.12,44.16,98343.0,36.8503,36.8753,36.8419,36.8753,98343.0
2021-09-22 11:45:00,44.16,44.18,44.14,44.16,110941.0,36.8753,36.892,36.8586,36.8753,110941.0
2021-09-22 11:50:00,44.17,44.21,44.11,44.14,236089.0,36.8837,36.9171,36.8336,36.8586,236089.0
2021-09-22 11:55:00,44.15,44.21,44.14,44.21,77286.0,36.867,36.9171,36.8586,36.9171,77286.0
2021-09-22 12:00:00,44.2,44.27,44.19,44.25,273284.0,36.9087,36.9672,36.9004,36.9505,273284.0
2021-09-22 12:05:00,44.25,44.26,44.18,44.24,209608.0,36.9505,36.9588,36.892,36.9421,209608.0
2021-09-22 12:10:00,44.24,44.29,44.23,44.25,141986.0,36.9421,36.9839,36.9338,36.9505,141986.0
2021-09-22 12:15:00,44.26,44.28,44.25,44.27,72596.0,36.9588,36.9755,36.9505,36.9672,72596.0
2021-09-22 12:20:00,44.27,44.31,44.26,44.29,123489.0,36.9672,37.0006,36.9588,36.9839,123489.0
2021-09-22 12:25:00,44.29,44.3,44.28,44.3,87920.0,36.9839,36.9922,36.9755,36.9922,87920.0
2021-09-22 12:30:00,44.3,44.32,44.28,44.29,162743.0,36.9922,37.0089,36.9755,36.9839,162743.0
2021-09-22 12:35:00,44.29,44.32,44.28,44.3,140961.0,36.9839,37.0089,36.9755,36.9922,140961.0
2021-09-22 12:40:00,44.3,44.39,44.29,44.34,245941.0,36.9922,37.0674,36.9839,37.0256,245941.0
2021-09-22 12:45:00,44.35,44.36,44.32,44.33,60809.0,37.034,37.0423,37.0089,37.0173,60809.0
2021-09-22 12:50:00,44.32,44.37,44.32,44.33,110054.0,37.0089,37.0507,37.0089,37.0173,110054.0
2021-09-22 12:55:00,44.32,44.33,44.27,44.3,118104.0,37.0089,37.0173,36.9672,36.9922,118104.0
2021-09-22 13:00:00,44.3,44.32,44.29,44.3,66261.0,36.9922,37.0089,36.9839,36.9922,66261.0
2021-09-22 13:05:00,44.3,44.32,44.28,44.31,94410.0,36.9922,37.0089,36.9755,37.0006,94410.0
2021-09-22 13:10:00,44.32,44.33,44.27,44.28,96729.0,37.0089,37.0173,36.9672,36.9755,96729.0
2021-09-22 13:15:00,44.29,44.3,44.24,44.26,138577.0,36.9839,36.9922,36.9421,36.9588,138577.0
2021-09-22 13:20:00,44.26,44.27,44.23,44.25,85255.0,36.9588,36.9672,36.9338,36.9505,85255.0
2021-09-22 13:25:00,44.25,44.32,44.24,44.3,207816.0,36.9505,37.0089,36.9421,36.9922,207816.0
2021-09-22 13:30:00,44.3,44.3,44.25,44.26,154013.0,36.9922,36.9922,36.9505,36.9588,154013.0
2021-09-22 13:35:00,44.26,44.26,44.21,44.22,97380.0,36.9588,36.9588,36.9171,36.9254,97380.0
2021-09-22 13:40:00,44.23,44.23,44.15,44.15,209160.0,36.9338,36.9338,36.867,36.867,209160.0
2021-09-22 13:45:00,44.15,44.16,44.04,44.07,361296.0,36.867,36.8753,36.7751,36.8002,361296.0
2021-09-22 13:50:00,44.07,44.08,44.04,44.07,157445.0,36.8002,36.8085,36.7751,36.8002,157445.0
2021-09-22 13:55:00,44.07,44.07,44.0,44.05,138396.0,36.8002,36.8002,36.7417,36.7835,138396.0
2021-09-22 14:00:00,44.03,44.1,43.98,44.06,635167.0,36.7668,36.8252,36.725,36.7918,635167.0
2021-09-22 14:05:00,44.06,44.09,44.0,44.07,216448.0,36.7918,36.8169,36.7417,36.8002,216448.0
2021-09-22 14:10:00,44.06,44.14,44.05,44.14,207943.0,36.7918,36.8586,36.7835,36.8586,207943.0
2021-09-22 14:15:00,44.14,44.19,44.09,44.09,269223.0,36.8586,36.9004,36.8169,36.8169,269223.0
2021-09-22 14:20:00,44.09,44.11,44.0,44.01,244117.0,36.8169,36.8336,36.7417,36.7501,244117.0
2021-09-22 14:25:00,44.01,44.08,43.98,44.06,231757.0,36.7501,36.8085,36.725,36.7918,231757.0
2021-09-22 14:30:00,44.06,44.09,44.02,44.07,168626.0,36.7918,36.8169,36.7584,36.8002,168626.0
2021-09-22 14:35:00,44.06,44.12,44.02,44.03,181139.0,36.7918,36.8419,36.7584,36.7668,181139.0
2021-09-22 14:40:00,44.02,44.08,43.97,44.06,250153.0,36.7584,36.8085,36.7167,36.7918,250153.0
2021-09-22 14:45:00,44.05,44.09,43.99,44.01,224081.0,36.7835,36.8169,36.7334,36.7501,224081.0
2021-09-22 14:50:00,44.0,44.07,43.94,44.04,263845.0,36.7417,36.8002,36.6916,36.7751,263845.0
2021-09-22 14:55:00,44.04,44.06,43.98,44.0,196711.0,36.7751,36.7918,36.725,36.7417,196711.0
2021-09-22 15:00:00,44.0,44.01,43.95,43.98,255436.0,36.7417,36.7501,36.7,36.725,255436.0
2021-09-22 15:05:00,43.99,44.02,43.95,44.02,142760.0,36.7334,36.7584,36.7,36.7584,142760.0
2021-09-22 15:10:00,44.02,44.1,44.0,44.09,164992.0,36.7584,36.8252,36.7417,36.8169,164992.0
2021-09-22 15:15:00,44.09,44.1,44.04,44.09,190724.0,36.8169,36.8252,36.7751,36.8169,190724.0
2021-09-22 15:20:00,44.08,44.13,44.07,44.12,208884.0,36.8085,36.8503,36.8002,36.8419,208884.0
2021-09-22 15:25:00,44.12,44.13,44.06,44.08,213280.0,36.8419,36.8503,36.7918,36.8085,213280.0
2021-09-22 15:30:00,44.08,44.08,43.97,43.98,326535.0,36.8085,36.8085,36.7167,36.725,326535.0
2021-09-22 15:35:00,43.98,44.06,43.97,44.05,193244.0,36.725,36.7918,36.7167,36.7835,193244.0
2021-09-22 15:40:00,44.05,44.06,43.97,43.98,198050.0,36.7835,36.7918,36.7167,36.725,198050.0
2021-09-22 15:45:00,43.98,44.01,43.94,43.94,321550.0,36.725,36.7501,36.6916,36.6916,321550.0
2021-09-22 15:50:00,43.95,44.04,43.91,43.98,464973.0,36.7,36.7751,36.6666,36.725,464973.0
2021-09-22 15:55:00,43.98,44.0,43.91,43.96,798482.0,36.725,36.7417,36.6666,36.7083,798482.0
2021-09-23 09:30:00,44.28,44.42,44.19,44.39,650585.0,36.9755,37.0924,36.9004,37.0674,650585.0
2021-09-23 09:35:00,44.39,44.72,44.39,44.66,521588.0,37.0674,37.343,37.0674,37.2929,521588.0
2021-09-23 09:40:00,44.67,44.69,44.36,44.36,469015.0,37.3012,37.3179,37.0423,37.0423,469015.0
2021-09-23 09:45:00,44.37,44.5,44.31,44.48,380325.0,37.0507,37.1592,37.0006,37.1425,380325.0
2021-09-23 09:50:00,44.48,44.5,44.35,44.36,202318.0,37.1425,37.1592,37.034,37.0423,202318.0
2021-09-23 09:55:00,44.36,44.45,44.35,44.4,308298.0,37.0423,37.1175,37.034,37.0757,308298.0
2021-09-23 10:00:00,44.4,44.56,44.36,44.44,292430.0,37.0757,37.2094,37.0423,37.1091,292430.0
2021-09-23 10:05:00,44.43,44.45,44.39,44.41,209074.0,37.1008,37.1175,37.0674,37.0841,209074.0
2021-09-23 10:10:00,44.41,44.52,44.4,44.47,189633.0,37.0841,37.1759,37.0757,37.1342,189633.0
2021-09-23 10:15:00,44.47,44.49,44.42,44.47,340900.0,37.1342,37.1509,37.0924,37.1342,340900.0
2021-09-23 10:20:00,44.47,44.51,44.44,44.48,241819.0,37.1342,37.1676,37.1091,37.1425,241819.0
2021-09-23 10:25:00,44.48,44.54,44.47,44.49,217771.0,37.1425,37.1926,37.1342,37.1509,217771.0
2021-09-23 10:30:00,44.48,44.49,44.43,44.47,239497.0,37.1425,37.1509,37.1008,37.1342,239497.0
2021-09-23 10:35:00,44.46,44.5,44.44,44.44,179440.0,37.1258,37.1592,37.1091,37.1091,179440.0
2021-09-23 10:40:00,44.45,44.53,44.44,44.47,140936.0,37.1175,37.1843,37.1091,37.1342,140936.0
2021-09-23 10:45:00,44.47,44.58,44.47,44.54,290052.0,37.1342,37.2261,37.1342,37.1926,290052.0
2021-09-23 10:50:00,44.55,44.62,44.54,44.59,267768.0,37.201,37.2595,37.1926,37.2344,267768.0
2021-09-23 10:55:00,44.59,44.63,44.57,44.59,177515.0,37.2344,37.2678,37.2177,37.2344,177515.0
2021-09-23 11:00:00,44.59,44.61,44.51,44.51,137278.0,37.2344,37.2511,37.1676,37.1676,137278.0
2021-09-23 11:05:00,44.52,44.58,44.49,44.56,185529.0,37.1759,37.2261,37.1509,37.2094,185529.0
2021-09-23 11:10:00,44.56,44.59,44.51,44.59,199965.0,37.2094,37.2344,37.1676,37.2344,199965.0
2021-09-23 11:15:00,44.59,44.59,44.47,44.47,139162.0,37.2344,37.2344,37.1342,37.1342,139162.0
2021-09-23 11:20:00,44.48,44.48,44.44,44.47,86763.0,37.1425,37.1425,37.1091,37.1342,86763.0
2021-09-23 11:25:00,44.47,44.49,44.44,44.45,88748.0,37.1342,37.1509,37.1091,37.1175,88748.0
2021-09-23 11:30:00,44.45,44.51,44.43,44.45,109768.0,37.1175,37.1676,37.1008,37.1175,109768.0
2021-09-23 11:35:00,44.45,44.5,44.44,44.48,153489.0,37.1175,37.1592,37.1091,37.1425,153489.0
2021-09-23 11:40:00,44.48,44.49,44.44,44.48,100288.0,37.1425,37.1509,37.1091,37.1425,100288.0
2021-09-23 11:45:00,44.48,44.49,44.43,44.47,118325.0,37.1425,37.1509,37.1008,37.1342,118325.0
2021-09-23 11:50:00,44.46,44.47,44.42,44.44,86003.0,37.1258,37.1342,37.0924,37.1091,86003.0
2021-09-23 11:55:00,44.44,44.48,44.43,44.47,100939.0,37.1091,37.1425,37.1008,37.1342,100939.0
2021-09-23 12:00:00,44.46,44.49,44.43,44.46,135462.0,37.1258,37.1509,37.1008,37.1258,135462.0
2021-09-23 12:05:00,44.46,44.46,44.41,44.42,119163.0,37.1258,37.1258,37.0841,37.0924,119163.0
2021-09-23 12:10:00,44.43,44.43,44.4,44.41,129119.0,37.1008,37.1008,37.0757,37.0841,129119.0
2021-09-23 12:15:00,44.4,44.42,44.38,44.39,87209.0,37.0757,37.0924,37.059,37.0674,87209.0
2021-09-23 12:20:00,44.4,44.4,44.27,44.27,210967.0,37.0757,37.0757,36.9672,36.9672,210967.0
2021-09-23 12:25:00,44.26,44.32,44.26,44.32,181222.0,36.9588,37.0089,36.9588,37.0089,181222.0
2021-09-23 12:30:00,44.32,44.35,44.31,44.33,159313.0,37.0089,37.034,37.0006,37.0173,159313.0
2021-09-23 12:35:00,44.34,44.35,44.3,44.31,122064.0,37.0256,37.034,36.9922,37.0006,122064.0
2021-09-23 12:40:00,44.32,44.33,44.28,44.29,214398.0,37.0089,37.0173,36.9755,36.9839,214398.0
2021-09-23 12:45:00,44.29,44.3,44.26,44.28,132637.0,36.9839,36.9922,36.9588,36.9755,132637.0
2021-09-23 12:50:00,44.29,44.29,44.27,44.27,83253.0,36.9839,36.9839,36.9672,36.9672,83253.0
2021-09-23 12:55:00,44.28,44.29,44.26,44.27,68206.0,36.9755,36.9839,36.9588,36.9672,68206.0
2021-09-23 13:00:00,44.27,44.27,44.21,44.21,231475.0,36.9672,36.9672,36.9171,36.9171,231475.0
2021-09-23 13:05:00,44.22,44.33,44.18,44.31,295191.0,36.9254,37.0173,36.892,37.0006,295191.0
2021-09-23 13:10:00,44.32,44.37,44.29,44.36,186141.0,37.0089,37.0507,36.9839,37.0423,186141.0
2021-09-23 13:15:00,44.36,44.4,44.35,44.38,146941.0,37.0423,37.0757,37.034,37.059,146941.0
2021-09-23 13:20:00,44.38,44.38,44.36,44.38,59236.0,37.059,37.059,37.0423,37.059,59236.0
2021-09-23 13:25:00,44.38,44.38,44.35,44.36,82238.0,37.059,37.059,37.034,37.0423,82238.0
2021-09-23 13:30:00,44.36,44.37,44.35,44.35,89071.0,37.0423,37.0507,37.034,37.034,89071.0
2021-09-23 13:35:00,44.35,44.36,44.34,44.36,72435.0,37.034,37.0423,37.0256,37.0423,72435.0
2021-09-23 13:40:00,44.36,44.37,44.35,44.36,60378.0,37.0423,37.0507,37.034,37.0423,60378.0
2021-09-23 13:45:00,44.36,44.37,44.31,44.31,84642.0,37.0423,37.0507,37.0006,37.0006,84642.0
2021-09-23 13:50:00,44.32,44.36,44.31,44.35,111825.0,37.0089,37.0423,37.0006,37.034,111825.0
2021-09-23 13:55:00,44.35,44.38,44.34,44.34,130533.0,37.034,37.059,37.0256,37.0256,130533.0
2021-09-23 14:00:00,44.35,44.35,44.32,44.34,106292.0,37.034,37.034,37.0089,37.0256,106292.0
2021-09-23 14:05:00,44.34,44.34,44.29,44.29,104193.0,37.0256,37.0256,36.9839,36.9839,104193.0
2021-09-23 14:10:00,44.3,44.3,44.26,44.28,89308.0,36.9922,36.9922,36.9588,36.9755,89308.0
2021-09-23 14:15:00,44.29,44.29,44.27,44.29,71162.0,36.9839,36.9839,36.9672,36.9839,71162.0
2021-09-23 14:20:00,44.28,44.29,44.25,44.26,79092.0,36.9755,36.9839,36.9505,36.9588,79092.0
2021-09-23 14:25:00,44.26,44.27,44.24,44.27,79816.0,36.9588,36.9672,36.9421,36.9672,79816.0
2021-09-23 14:30:00,44.27,44.29,44.26,44.28,85772.0,36.9672,36.9839,36.9588,36.9755,85772.0
2021-09-23 14:35:00,44.29,44.31,44.27,44.29,161783.0,36.9839,37.0006,36.9672,36.9839,161783.0
2021-09-23 14:40:00,44.29,44.31,44.28,44.3,80271.0,36.9839,37.0006,36.9755,36.9922,80271.0
2021-09-23 14:45:00,44.3,44.31,44.28,44.3,87762.0,36.9922,37.0006,36.9755,36.9922,87762.0
2021-09-23 14:50:00,44.29,44.33,44.28,44.32,131686.0,36.9839,37.0173,36.9755,37.0089,131686.0
2021-09-23 14:55:00,44.32,44.35,44.31,44.34,102647.0,37.0089,37.034,37.0006,37.0256,102647.0
2021-09-23 15:00:00,44.34,44.35,44.31,44.31,127934.0,37.0256,37.034,37.0006,37.0006,127934.0
2021-09-23 15:05:00,44.32,44.33,44.28,44.29,127586.0,37.0089,37.0173,36.9755,36.9839,127586.0
2021-09-23 15:10:00,44.29,44.3,44.27,44.28,96939.0,36.9839,36.9922,36.9672,36.9755,96939.0
2021-09-23 15:15:00,44.29,44.34,44.28,44.33,171089.0,36.9839,37.0256,36.9755,37.0173,171089.0
2021-09-23 15:20:00,44.34,44.35,44.31,44.34,106683.0,37.0256,37.034,37.0006,37.0256,106683.0
2021-09-23 15:25:00,44.34,44.35,44.31,44.32,139225.0,37.0256,37.034,37.0006,37.0089,139225.0
2021-09-23 15:30:00,44.32,44.32,44.29,44.32,172520.0,37.0089,37.0089,36.9839,37.0089,172520.0
2021-09-23 15:35:00,44.32,44.32,44.24,44.27,283988.0,37.0089,37.0089,36.9421,36.9672,283988.0
2021-09-23 15:40:00,44.27,44.3,44.26,44.29,150423.0,36.9672,36.9922,36.9588,36.9839,150423.0
2021-09-23 15:45:00,44.28,44.29,44.2,44.21,318244.0,36.9755,36.9839,36.9087,36.9171,318244.0
2021-09-23 15:50:00,44.21,44.23,44.18,44.21,448176.0,36.9171,36.9338,36.892,36.9171,448176.0
2021-09-23 15:55:00,44.21,44.21,44.15,44.2,1148565.0,36.9171,36.9171,36.867,36.9087,1148565.0
2021-09-24 09:30:00,44.09,44.35,44.07,44.27,620387.0,36.8169,37.034,36.8002,36.9672,620387.0
2021-09-24 09:35:00,44.27,44.37,44.25,44.35,331438.0,36.9672,37.0507,36.9505,37.034,331438.0
2021-09-24 09:40:00,44.35,44.41,44.26,44.26,352850.0,37.034,37.0841,36.9588,36.9588,352850.0
2021-09-24 09:45:00,44.27,44.32,44.21,44.3,277991.0,36.9672,37.0089,36.9171,36.9922,277991.0
2021-09-24 09:50:00,44.31,44.31,44.2,44.23,224534.0,37.0006,37.0006,36.9087,36.9338,224534.0
2021-09-24 09:55:00,44.23,44.26,44.15,44.25,252881.0,36.9338,36.9588,36.867,36.9505,252881.0
2021-09-24 10:00:00,44.26,44.37,44.25,44.36,253186.0,36.9588,37.0507,36.9505,37.0423,253186.0
2021-09-24 10:05:00,44.36,44.37,44.23,44.25,238587.0,37.0423,37.0507,36.9338,36.9505,238587.0
2021-09-24 10:10:00,44.25,44.27,44.21,44.24,150399.0,36.9505,36.9672,36.9171,36.9421,150399.0
2021-09-24 10:15:00,44.25,44.33,44.24,44.3,160127.0,36.9505,37.0173,36.9421,36.9922,160127.0
2021-09-24 10:20:00,44.3,44.33,44.25,44.33,105922.0,36.9922,37.0173,36.9505,37.0173,105922.0
2021-09-24 10:25:00,44.33,44.35,44.22,44.23,129490.0,37.0173,37.034,36.9254,36.9338,129490.0
2021-09-24 10:30:00,44.23,44.26,44.2,44.23,211310.0,36.9338,36.9588,36.9087,36.9338,211310.0
2021-09-24 10:35:00,44.23,44.31,44.22,44.27,136976.0,36.9338,37.0006,36.9254,36.9672,136976.0
2021-09-24 10:40:00,44.27,44.31,44.22,44.26,370289.0,36.9672,37.0006,36.9254,36.9588,370289.0
2021-09-24 10:45:00,44.26,44.28,44.18,44.26,219791.0,36.9588,36.9755,36.892,36.9588,219791.0
2021-09-24 10:50:00,44.25,44.28,44.17,44.18,181268.0,36.9505,36.9755,36.8837,36.892,181268.0
2021-09-24 10:55:00,44.17,44.18,44.14,44.15,233301.0,36.8837,36.892,36.8586,36.867,233301.0
2021-09-24 11:00:00,44.15,44.18,44.12,44.18,148273.0,36.867,36.892,36.8419,36.892,148273.0
2021-09-24 11:05:00,44.18,44.2,44.12,44.13,138254.0,36.892,36.9087,36.8419,36.8503,138254.0
2021-09-24 11:10:00,44.13,44.13,44.05,44.09,194021.0,36.8503,36.8503,36.7835,36.8169,194021.0
2021-09-24 11:15:00,44.08,44.09,44.05,44.07,89877.0,36.8085,36.8169,36.7835,36.8002,89877.0
2021-09-24 11:20:00,44.07,44.1,44.04,44.09,161116.0,36.8002,36.8252,36.7751,36.8169,161116.0
2021-09-24 11:25:00,44.08,44.09,44.0,44.02,152740.0,36.8085,36.8169,36.7417,36.7584,152740.0
2021-09-24 11:30:00,44.01,44.06,44.01,44.05,116971.0,36.7501,36.7918,36.7501,36.7835,116971.0
2021-09-24 11:35:00,44.05,44.06,43.92,43.94,382842.0,36.7835,36.7918,36.6749,36.6916,382842.0
2021-09-24 11:40:00,43.94,43.95,43.9,43.92,243334.0,36.6916,36.7,36.6582,36.6749,243334.0
2021-09-24 11:45:00,43.92,43.97,43.9,43.97,102079.0,36.6749,36.7167,36.6582,36.7167,102079.0
2021-09-24 11:50:00,43.97,44.01,43.96,43.99,126655.0,36.7167,36.7501,36.7083,36.7334,126655.0
2021-09-24 11:55:00,43.98,44.02,43.97,44.02,77979.0,36.725,36.7584,36.7167,36.7584,77979.0
2021-09-24 12:00:00,44.02,44.02,43.96,43.98,101788.0,36.7584,36.7584,36.7083,36.725,101788.0
2021-09-24 12:05:00,43.97,44.0,43.96,44.0,98222.0,36.7167,36.7417,36.7083,36.7417,98222.0
2021-09-24 12:10:00,44.0,44.02,43.98,43.98,108924.0,36.7417,36.7584,36.725,36.725,108924.0
2021-09-24 12:15:00,43.98,44.02,43.97,44.02,79341.0,36.725,36.7584,36.7167,36.7584,79341.0
2021-09-24 12:20:00,44.02,44.02,44.0,44.02,75474.0,36.7584,36.7584,36.7417,36.7584,75474.0
2021-09-24 12:25:00,44.02,44.02,43.95,43.96,117019.0,36.7584,36.7584,36.7,36.7083,117019.0
2021-09-24 12:30:00,43.96,43.99,43.94,43.95,114544.0,36.7083,36.7334,36.6916,36.7,114544.0
2021-09-24 12:35:00,43.96,43.97,43.93,43.94,118433.0,36.7083,36.7167,36.6833,36.6916,118433.0
2021-09-24 12:40:00,43.95,43.97,43.94,43.97,58031.0,36.7,36.7167,36.6916,36.7167,58031.0
2021-09-24 12:45:00,43.97,43.99,43.96,43.98,61961.0,36.7167,36.7334,36.7083,36.725,61961.0
2021-09-24 12:50:00,43.98,43.99,43.93,43.95,96951.0,36.725,36.7334,36.6833,36.7,96951.0
2021-09-24 12:55:00,43.95,43.96,43.94,43.95,46191.0,36.7,36.7083,36.6916,36.7,46191.0
2021-09-24 13:00:00,43.95,43.95,43.92,43.92,80145.0,36.7,36.7,36.6749,36.6749,80145.0
2021-09-24 13:05:00,43.92,43.95,43.91,43.93,83676.0,36.6749,36.7,36.6666,36.6833,83676.0
2021-09-24 13:10:00,43.93,43.98,43.92,43.96,103107.0,36.6833,36.725,36.6749,36.7083,103107.0
2021-09-24 13:15:00,43.97,43.97,43.92,43.94,77896.0,36.7167,36.7167,36.6749,36.6916,77896.0
2021-09-24 13:20:00,43.93,43.94,43.91,43.92,81994.0,36.6833,36.6916,36.6666,36.6749,81994.0
2021-09-24 13:25:00,43.92,43.94,43.91,43.94,61546.0,36.6749,36.6916,36.6666,36.6916,61546.0
2021-09-24 13:30:00,43.94,43.94,43.86,43.87,136860.0,36.6916,36.6916,36.6248,36.6332,136860.0
2021-09-24 13:35:00,43.87,43.88,43.84,43.84,182415.0,36.6332,36.6415,36.6081,36.6081,182415.0
2021-09-24 13:40:00,43.84,43.86,43.83,43.84,80095.0,36.6081,36.6248,36.5998,36.6081,80095.0
2021-09-24 13:45:00,43.84,43.86,43.82,43.84,132316.0,36.6081,36.6248,36.5914,36.6081,132316.0
2021-09-24 13:50:00,43.84,43.87,43.83,43.84,96397.0,36.6081,36.6332,36.5998,36.6081,96397.0
2021-09-24 13:55:00,43.84,43.87,43.82,43.82,96984.0,36.6081,36.6332,36.5914,36.5914,96984.0
2021-09-24 14:00:00,43.83,43.85,43.81,43.84,106344.0,36.5998,36.6165,36.5831,36.6081,106344.0
2021-09-24 14:05:00,43.84,43.88,43.84,43.88,96435.0,36.6081,36.6415,36.6081,36.6415,96435.0
2021-09-24 14:10:00,43.87,43.88,43.85,43.86,63385.0,36.6332,36.6415,36.6165,36.6248,63385.0
2021-09-24 14:15:00,43.86,43.91,43.85,43.9,147676.0,36.6248,36.6666,36.6165,36.6582,147676.0
2021-09-24 14:20:00,43.9,43.91,43.89,43.89,77058.0,36.6582,36.6666,36.6499,36.6499,77058.0
2021-09-24 14:25:00,43.9,43.94,43.89,43.93,60800.0,36.6582,36.6916,36.6499,36.6833,60800.0
2021-09-24 14:30:00,43.93,43.99,43.93,43.99,135846.0,36.6833,36.7334,36.6833,36.7334,135846.0
2021-09-24 14:35:00,43.99,43.99,43.96,43.97,86635.0,36.7334,36.7334,36.7083,36.7167,86635.0
2021-09-24 14:40:00,43.98,43.98,43.96,43.97,60696.0,36.725,36.725,36.7083,36.7167,60696.0
2021-09-24 14:45:00,43.97,43.99,43.96,43.98,78793.0,36.7167,36.7334,36.7083,36.725,78793.0
2021-09-24 14:50:00,43.98,44.01,43.95,43.96,152106.0,36.725,36.7501,36.7,36.7083,152106.0
2021-09-24 14:55:00,43.96,44.0,43.95,44.0,93856.0,36.7083,36.7417,36.7,36.7417,93856.0
2021-09-24 15:00:00,44.0,44.0,43.97,43.97,69642.0,36.7417,36.7417,36.7167,36.7167,69642.0
2021-09-24 15:05:00,43.97,43.98,43.96,43.98,74028.0,36.7167,36.725,36.7083,36.725,74028.0
2021-09-24 15:10:00,43.98,43.98,43.95,43.96,63637.0,36.725,36.725,36.7,36.7083,63637.0
2021-09-24 15:15:00,43.96,43.99,43.95,43.97,89569.0,36.7083,36.7334,36.7,36.7167,89569.0
2021-09-24 15:20:00,43.97,44.03,43.96,43.99,140035.0,36.7167,36.7668,36.7083,36.7334,140035.0
2021-09-24 15:25:00,44.0,44.0,43.98,43.98,65226.0,36.7417,36.7417,36.725,36.725,65226.0
2021-09-24 15:30:00,43.98,44.04,43.98,44.04,125527.0,36.725,36.7751,36.725,36.7751,125527.0
2021-09-24 15:35:00,44.04,44.05,43.99,44.0,177084.0,36.7751,36.7835,36.7334,36.7417,177084.0
2021-09-24 15:40:00,44.0,44.03,43.99,44.02,143408.0,36.7417,36.7668,36.7334,36.7584,143408.0
2021-09-24 15:45:00,44.02,44.05,44.01,44.02,313898.0,36.7584,36.7835,36.7501,36.7584,313898.0
2021-09-24 15:50:00,44.02,44.04,44.0,44.01,335218.0,36.7584,36.7751,36.7417,36.7501,335218.0
2021-09-24 15:55:00,44.02,44.02,43.94,43.95,941692.0,36.7584,36.7584,36.6916,36.7,941692.0
2021-09-27 09:30:00,43.92,44.08,43.84,44.06,605564.0,36.6749,36.8085,36.6081,36.7918,605564.0
2021-09-27 09:35:00,44.05,44.05,43.78,43.78,346014.0,36.7835,36.7835,36.558,36.558,346014.0
2021-09-27 09:40:00,43.78,43.86,43.74,43.77,297194.0,36.558,36.6248,36.5246,36.5497,297194.0
2021-09-27 09:45:00,43.77,43.89,43.75,43.83,249712.0,36.5497,36.6499,36.533,36.5998,249712.0
2021-09-27 09:50:00,43.82,43.83,43.74,43.8,246800.0,36.5914,36.5998,36.5246,36.5747,246800.0
2021-09-27 09:55:00,43.81,43.93,43.79,43.84,267258.0,36.5831,36.6833,36.5664,36.6081,267258.0
2021-09-27 10:00:00,43.84,43.89,43.78,43.87,296198.0,36.6081,36.6499,36.558,36.6332,296198.0
2021-09-27 10:05:00,43.86,43.98,43.85,43.95,276282.0,36.6248,36.725,36.6165,36.7,276282.0
2021-09-27 10:10:00,43.95,44.06,43.95,44.04,227518.0,36.7,36.7918,36.7,36.7751,227518.0
2021-09-27 10:15:00,44.03,44.05,43.97,44.04,175904.0,36.7668,36.7835,36.7167,36.7751,175904.0
2021-09-27 10:20:00,44.04,44.09,43.99,44.02,185606.0,36.7751,36.8169,36.7334,36.7584,185606.0
2021-09-27 10:25:00,44.03,44.05,43.96,43.99,198509.0,36.7668,36.7835,36.7083,36.7334,198509.0
2021-09-27 10:30:00,43.99,44.06,43.98,44.05,170469.0,36.7334,36.7918,36.725,36.7835,170469.0
2021-09-27 10:35:00,44.04,44.06,44.01,44.06,154642.0,36.7751,36.7918,36.7501,36.7918,154642.0
2021-09-27 10:40:00,44.06,44.13,44.04,44.04,507201.0,36.7918,36.8503,36.7751,36.7751,507201.0
2021-09-27 10:45:00,44.05,44.09,44.02,44.05,178463.0,36.7835,36.8169,36.7584,36.7835,178463.0
2021-09-27 10:50:00,44.05,44.09,44.03,44.04,149704.0,36.7835,36.8169,36.7668,36.7751,149704.0
2021-09-27 10:55:00,44.05,44.06,43.98,43.98,233365.0,36.7835,36.7918,36.725,36.725,233365.0
2021-09-27 11:00:00,43.98,44.05,43.96,44.05,212296.0,36.725,36.7835,36.7083,36.7835,212296.0
2021-09-27 11:05:00,44.05,44.06,44.0,44.03,198125.0,36.7835,36.7918,36.7417,36.7668,198125.0
2021-09-27 11:10:00,44.03,44.07,44.01,44.05,149484.0,36.7668,36.8002,36.7501,36.7835,149484.0
2021-09-27 11:15:00,44.06,44.1,44.02,44.04,125907.0,36.7918,36.8252,36.7584,36.7751,125907.0
2021-09-27 11:20:00,44.04,44.04,43.91,43.92,242667.0,36.7751,36.7751,36.6666,36.6749,242667.0
2021-09-27 11:25:00,43.93,43.98,43.91,43.97,267250.0,36.6833,36.725,36.6666,36.7167,267250.0
2021-09-27 11:30:00,43.97,43.97,43.89,43.92,173830.0,36.7167,36.7167,36.6499,36.6749,173830.0
2021-09-27 11:35:00,43.92,43.97,43.9,43.93,234696.0,36.6749,36.7167,36.6582,36.6833,234696.0
2021-09-27 11:40:00,43.93,43.93,43.83,43.89,245671.0,36.6833,36.6833,36.5998,36.6499,245671.0
2021-09-27 11:45:00,43.88,43.89,43.8,43.82,241001.0,36.6415,36.6499,36.5747,36.5914,241001.0
2021-09-27 11:50:00,43.82,43.87,43.79,43.82,289981.0,36.5914,36.6332,36.5664,36.5914,289981.0
2021-09-27 11:55:00,43.82,43.86,43.78,43.85,118211.0,36.5914,36.6248,36.558,36.6165,118211.0
2021-09-27 12:00:00,43.85,43.86,43.77,43.79,207342.0,36.6165,36.6248,36.5497,36.5664,207342.0
2021-09-27 12:05:00,43.78,43.81,43.74,43.76,160044.0,36.558,36.5831,36.5246,36.5413,160044.0
2021-09-27 12:10:00,43.76,43.76,43.72,43.74,240634.0,36.5413,36.5413,36.5079,36.5246,240634.0
2021-09-27 12:15:00,43.75,43.79,43.74,43.79,90441.0,36.533,36.5664,36.5246,36.5664,90441.0
2021-09-27 12:20:00,43.79,43.8,43.76,43.8,176056.0,36.5664,36.5747,36.5413,36.5747,176056.0
2021-09-27 12:25:00,43.8,43.85,43.79,43.79,160760.0,36.5747,36.6165,36.5664,36.5664,160760.0
2021-09-27 12:30:00,43.79,43.82,43.74,43.75,226522.0,36.5664,36.5914,36.5246,36.533,226522.0
2021-09-27 12:35:00,43.76,43.76,43.71,43.73,125596.0,36.5413,36.5413,36.4996,36.5163,125596.0
2021-09-27 12:40:00,43.73,43.75,43.71,43.75,153722.0,36.5163,36.533,36.4996,36.533,153722.0
2021-09-27 12:45:00,43.75,43.78,43.7,43.72,126039.0,36.533,36.558,36.4912,36.5079,126039.0
2021-09-27 12:50:00,43.72,43.72,43.67,43.68,178247.0,36.5079,36.5079,36.4662,36.4745,178247.0
2021-09-27 12:55:00,43.69,43.71,43.68,43.7,115712.0,36.4829,36.4996,36.4745,36.4912,115712.0
2021-09-27 13:00:00,43.69,43.76,43.65,43.73,177641.0,36.4829,36.5413,36.4495,36.5163,177641.0
2021-09-27 13:05:00,43.73,43.73,43.66,43.67,132203.0,36.5163,36.5163,36.4578,36.4662,132203.0
2021-09-27 13:10:00,43.67,43.7,43.62,43.68,160803.0,36.4662,36.4912,36.4244,36.4745,160803.0
2021-09-27 13:15:00,43.68,43.7,43.65,43.69,127538.0,36.4745,36.4912,36.4495,36.4829,127538.0
2021-09-27 13:20:00,43.69,43.71,43.67,43.69,110633.0,36.4829,36.4996,36.4662,36.4829,110633.0
2021-09-27 13:25:00,43.68,43.72,43.68,43.72,77530.0,36.4745,36.5079,36.4745,36.5079,77530.0
2021-09-27 13:30:00,43.71,43.72,43.68,43.7,54726.0,36.4996,36.5079,36.4745,36.4912,54726.0
2021-09-27 13:35:00,43.7,43.7,43.66,43.7,104543.0,36.4912,36.4912,36.4578,36.4912,104543.0
2021-09-27 13:40:00,43.7,43.71,43.69,43.7,81857.0,36.4912,36.4996,36.4829,36.4912,81857.0
2021-09-27 13:45:00,43.71,43.72,43.69,43.72,111880.0,36.4996,36.5079,36.4829,36.5079,111880.0
2021-09-27 13:50:00,43.71,43.72,43.69,43.69,75463.0,36.4996,36.5079,36.4829,36.4829,75463.0
2021-09-27 13:55:00,43.7,43.73,43.69,43.72,82378.0,36.4912,36.5163,36.4829,36.5079,82378.0
2021-09-27 14:00:00,43.72,43.74,43.7,43.7,94252.0,36.5079,36.5246,36.4912,36.4912,94252.0
2021-09-27 14:05:00,43.71,43.73,43.7,43.7,93393.0,36.4996,36.5163,36.4912,36.4912,93393.0
2021-09-27 14:10:00,43.71,43.71,43.68,43.7,111204.0,36.4996,36.4996,36.4745,36.4912,111204.0
2021-09-27 14:15:00,43.69,43.73,43.68,43.73,81738.0,36.4829,36.5163,36.4745,36.5163,81738.0
2021-09-27 14:20:00,43.73,43.73,43.69,43.7,98268.0,36.5163,36.5163,36.4829,36.4912,98268.0
2021-09-27 14:25:00,43.7,43.74,43.7,43.73,38023.0,36.4912,36.5246,36.4912,36.5163,38023.0
2021-09-27 14:30:00,43.74,43.74,43.7,43.72,93985.0,36.5246,36.5246,36.4912,36.5079,93985.0
2021-09-27 14:35:00,43.72,43.72,43.68,43.71,136348.0,36.5079,36.5079,36.4745,36.4996,136348.0
2021-09-27 14:40:00,43.7,43.72,43.66,43.69,148422.0,36.4912,36.5079,36.4578,36.4829,148422.0
2021-09-27 14:45:00,43.69,43.69,43.66,43.69,65966.0,36.4829,36.4829,36.4578,36.4829,65966.0
2021-09-27 14:50:00,43.69,43.69,43.66,43.67,137647.0,36.4829,36.4829,36.4578,36.4662,137647.0
2021-09-27 14:55:00,43.67,43.69,43.66,43.68,120220.0,36.4662,36.4829,36.4578,36.4745,120220.0
2021-09-27 15:00:00,43.67,43.7,43.67,43.68,96005.0,36.4662,36.4912,36.4662,36.4745,96005.0
2021-09-27 15:05:00,43.68,43.68,43.62,43.65,208351.0,36.4745,36.4745,36.4244,36.4495,208351.0
2021-09-27 15:10:00,43.65,43.67,43.61,43.62,222829.0,36.4495,36.4662,36.4161,36.4244,222829.0
2021-09-27 15:15:00,43.62,43.64,43.6,43.64,154812.0,36.4244,36.4411,36.4077,36.4411,154812.0
2021-09-27 15:20:00,43.64,43.66,43.63,43.66,224950.0,36.4411,36.4578,36.4328,36.4578,224950.0
2021-09-27 15:25:00,43.66,43.66,43.63,43.64,115835.0,36.4578,36.4578,36.4328,36.4411,115835.0
2021-09-27 15:30:00,43.64,43.64,43.57,43.58,465781.0,36.4411,36.4411,36.3827,36.391,465781.0
2021-09-27 15:35:00,43.57,43.6,43.56,43.58,183468.0,36.3827,36.4077,36.3743,36.391,183468.0
2021-09-27 15:40:00,43.58,43.62,43.57,43.62,154590.0,36.391,36.4244,36.3827,36.4244,154590.0
2021-09-27 15:45:00,43.62,43.62,43.58,43.6,260785.0,36.4244,36.4244,36.391,36.4077,260785.0
2021-09-27 15:50:00,43.59,43.6,43.53,43.54,358850.0,36.3994,36.4077,36.3493,36.3576,358850.0
2021-09-27 15:55:00,43.54,43.59,43.51,43.56,813986.0,36.3576,36.3994,36.3326,36.3743,813986.0
2021-09-28 09:30:00,43.07,43.1,42.69,42.72,1791095.0,35.9651,35.9902,35.6478,35.6729,1791095.0
2021-09-28 09:35:00,42.73,42.86,42.62,42.69,696514.0,35.6812,35.7898,35.5894,35.6478,696514.0
2021-09-28 09:40:00,42.69,42.88,42.61,42.84,495174.0,35.6478,35.8065,35.581,35.7731,495174.0
2021-09-28 09:45:00,42.84,42.89,42.72,42.74,355744.0,35.7731,35.8148,35.6729,35.6896,355744.0
2021-09-28 09:50:00,42.75,42.8,42.67,42.8,378436.0,35.6979,35.7397,35.6311,35.7397,378436.0
2021-09-28 09:55:00,42.8,42.89,42.73,42.81,465704.0,35.7397,35.8148,35.6812,35.748,465704.0
2021-09-28 10:00:00,42.81,42.82,42.68,42.77,543191.0,35.748,35.7564,35.6395,35.7146,543191.0
2021-09-28 10:05:00,42.77,42.8,42.5,42.55,992547.0,35.7146,35.7397,35.4892,35.5309,992547.0
2021-09-28 10:10:00,42.55,42.6,42.43,42.54,1063769.0,35.5309,35.5727,35.4307,35.5226,1063769.0
2021-09-28 10:15:00,42.54,42.63,42.5,42.57,365694.0,35.5226,35.5977,35.4892,35.5476,365694.0
2021-09-28 10:20:00,42.56,42.68,42.45,42.68,565655.0,35.5393,35.6395,35.4474,35.6395,565655.0
2021-09-28 10:25:00,42.68,42.78,42.64,42.73,352375.0,35.6395,35.723,35.6061,35.6812,352375.0
2021-09-28 10:30:00,42.72,43.0,42.67,42.77,623305.0,35.6729,35.9067,35.6311,35.7146,623305.0
2021-09-28 10:35:00,42.77,42.87,42.72,42.82,329155.0,35.7146,35.7981,35.6729,35.7564,329155.0
2021-09-28 10:40:00,42.82,42.86,42.77,42.84,250023.0,35.7564,35.7898,35.7146,35.7731,250023.0
2021-09-28 10:45:00,42.84,42.99,42.84,42.85,387133.0,35.7731,35.8983,35.7731,35.7814,387133.0
2021-09-28 10:50:00,42.86,42.87,42.77,42.77,272162.0,35.7898,35.7981,35.7146,35.7146,272162.0
2021-09-28 10:55:00,42.77,42.78,42.67,42.74,237927.0,35.7146,35.723,35.6311,35.6896,237927.0
2021-09-28 11:00:00,42.73,42.82,42.72,42.76,236035.0,35.6812,35.7564,35.6729,35.7063,236035.0
2021-09-28 11:05:00,42.76,42.77,42.7,42.74,160490.0,35.7063,35.7146,35.6562,35.6896,160490.0
2021-09-28 11:10:00,42.73,42.8,42.72,42.77,144255.0,35.6812,35.7397,35.6729,35.7146,144255.0
2021-09-28 11:15:00,42.77,42.83,42.7,42.82,198652.0,35.7146,35.7647,35.6562,35.7564,198652.0
2021-09-28 11:20:00,42.83,42.89,42.8,42.84,231168.0,35.7647,35.8148,35.7397,35.7731,231168.0
2021-09-28 11:25:00,42.85,42.89,42.83,42.86,153543.0,35.7814,35.8148,35.7647,35.7898,153543.0
2021-09-28 11:30:00,42.86,42.97,42.81,42.91,485596.0,35.7898,35.8816,35.748,35.8315,485596.0
2021-09-28 11:35:00,42.91,42.97,42.89,42.97,148758.0,35.8315,35.8816,35.8148,35.8816,148758.0
2021-09-28 11:40:00,42.97,42.98,42.87,42.89,132964.0,35.8816,35.89,35.7981,35.8148,132964.0
2021-09-28 11:45:00,42.9,42.92,42.87,42.89,90030.0,35.8232,35.8399,35.7981,35.8148,90030.0
2021-09-28 11:50:00,42.89,42.95,42.86,42.94,111759.0,35.8148,35.8649,35.7898,35.8566,111759.0
2021-09-28 11:55:00,42.95,42.95,42.89,42.93,112238.0,35.8649,35.8649,35.8148,35.8482,112238.0
2021-09-28 12:00:00,42.92,42.93,42.87,42.88,100326.0,35.8399,35.8482,35.7981,35.8065,100326.0
2021-09-28 12:05:00,42.89,42.95,42.84,42.91,183313.0,35.8148,35.8649,35.7731,35.8315,183313.0
2021-09-28 12:10:00,42.91,42.97,42.9,42.95,107376.0,35.8315,35.8816,35.8232,35.8649,107376.0
2021-09-28 12:15:00,42.96,42.96,42.89,42.89,243276.0,35.8733,35.8733,35.8148,35.8148,243276.0
2021-09-28 12:20:00,42.9,42.9,42.82,42.87,145865.0,35.8232,35.8232,35.7564,35.7981,145865.0
2021-09-28 12:25:00,42.86,42.92,42.86,42.91,102929.0,35.7898,35.8399,35.7898,35.8315,102929.0
2021-09-28 12:30:00,42.9,42.91,42.84,42.85,256213.0,35.8232,35.8315,35.7731,35.7814,256213.0
2021-09-28 12:35:00,42.85,42.87,42.82,42.83,265092.0,35.7814,35.7981,35.7564,35.7647,265092.0
2021-09-28 12:40:00,42.83,42.86,42.8,42.86,203005.0,35.7647,35.7898,35.7397,35.7898,203005.0
2021-09-28 12:45:00,42.86,42.89,42.83,42.86,162806.0,35.7898,35.8148,35.7647,35.7898,162806.0
2021-09-28 12:50:00,42.86,42.93,42.83,42.9,167454.0,35.7898,35.8482,35.7647,35.8232,167454.0
2021-09-28 12:55:00,42.9,42.91,42.83,42.85,137085.0,35.8232,35.8315,35.7647,35.7814,137085.0
2021-09-28 13:00:00,42.85,42.87,42.81,42.87,163426.0,35.7814,35.7981,35.748,35.7981,163426.0
2021-09-28 13:05:00,42.87,42.9,42.83,42.87,132656.0,35.7981,35.8232,35.7647,35.7981,132656.0
2021-09-28 13:10:00,42.87,42.97,42.87,42.97,115173.0,35.7981,35.8816,35.7981,35.8816,115173.0
2021-09-28 13:15:00,42.96,43.02,42.95,43.01,232726.0,35.8733,35.9234,35.8649,35.915,232726.0
2021-09-28 13:20:00,43.01,43.05,42.98,43.05,138330.0,35.915,35.9484,35.89,35.9484,138330.0
2021-09-28 13:25:00,43.05,43.07,43.0,43.02,192500.0,35.9484,35.9651,35.9067,35.9234,192500.0
2021-09-28 13:30:00,43.01,43.06,42.99,43.04,111856.0,35.915,35.9568,35.8983,35.9401,111856.0
2021-09-28 13:35:00,43.04,43.05,43.0,43.01,195117.0,35.9401,35.9484,35.9067,35.915,195117.0
2021-09-28 13:40:00,43.01,43.05,42.99,43.0,108229.0,35.915,35.9484,35.8983,35.9067,108229.0
2021-09-28 13:45:00,43.0,43.02,42.96,42.96,121032.0,35.9067,35.9234,35.8733,35.8733,121032.0
2021-09-28 13:50:00,42.97,42.98,42.93,42.95,102627.0,35.8816,35.89,35.8482,35.8649,102627.0
2021-09-28 13:55:00,42.95,42.98,42.93,42.94,124048.0,35.8649,35.89,35.8482,35.8566,124048.0
2021-09-28 14:00:00,42.94,42.97,42.91,42.95,128065.0,35.8566,35.8816,35.8315,35.8649,128065.0
2021-09-28 14:05:00,42.95,42.98,42.92,42.97,142183.0,35.8649,35.89,35.8399,35.8816,142183.0
2021-09-28 14:10:00,42.97,42.97,42.85,42.89,153385.0,35.8816,35.8816,35.7814,35.8148,153385.0
2021-09-28 14:15:00,42.9,43.0,42.88,43.0,156362.0,35.8232,35.9067,35.8065,35.9067,156362.0
2021-09-28 14:20:00,43.0,43.05,42.99,43.04,88539.0,35.9067,35.9484,35.8983,35.9401,88539.0
2021-09-28 14:25:00,43.04,43.07,43.01,43.07,115076.0,35.9401,35.9651,35.915,35.9651,115076.0
2021-09-28 14:30:00,43.06,43.07,42.99,43.0,264191.0,35.9568,35.9651,35.8983,35.9067,264191.0
2021-09-28 14:35:00,43.0,43.03,42.97,43.03,117472.0,35.9067,35.9317,35.8816,35.9317,117472.0
2021-09-28 14:40:00,43.02,43.1,43.01,43.1,126630.0,35.9234,35.9902,35.915,35.9902,126630.0
2021-09-28 14:45:00,43.09,43.16,43.09,43.13,250851.0,35.9818,36.0403,35.9818,36.0152,250851.0
2021-09-28 14:50:00,43.14,43.17,43.11,43.16,119260.0,36.0236,36.0486,35.9985,36.0403,119260.0
2021-09-28 14:55:00,43.16,43.22,43.15,43.22,226403.0,36.0403,36.0904,36.0319,36.0904,226403.0
2021-09-28 15:00:00,43.21,43.23,43.15,43.23,247354.0,36.082,36.0987,36.0319,36.0987,247354.0
2021-09-28 15:05:00,43.23,43.27,43.2,43.23,184745.0,36.0987,36.1321,36.0737,36.0987,184745.0
2021-09-28 15:10:00,43.24,43.28,43.19,43.21,362478.0,36.1071,36.1405,36.0653,36.082,362478.0
2021-09-28 15:15:00,43.2,43.26,43.2,43.21,187861.0,36.0737,36.1238,36.0737,36.082,187861.0
2021-09-28 15:20:00,43.21,43.27,43.18,43.2,242218.0,36.082,36.1321,36.057,36.0737,242218.0
2021-09-28 15:25:00,43.2,43.21,43.15,43.16,210304.0,36.0737,36.082,36.0319,36.0403,210304.0
2021-09-28 15:30:00,43.16,43.21,43.13,43.18,289469.0,36.0403,36.082,36.0152,36.057,289469.0
2021-09-28 15:35:00,43.18,43.24,43.15,43.17,318250.0,36.057,36.1071,36.0319,36.0486,318250.0
2021-09-28 15:40:00,43.16,43.21,43.12,43.14,264469.0,36.0403,36.082,36.0069,36.0236,264469.0
2021-09-28 15:45:00,43.14,43.16,43.03,43.03,439993.0,36.0236,36.0403,35.9317,35.9317,439993.0
2021-09-28 15:50:00,43.03,43.09,42.95,43.09,548164.0,35.9317,35.9818,35.8649,35.9818,548164.0
2021-09-28 15:55:00,43.09,43.1,42.99,43.05,1137879.0,35.9818,35.9902,35.8983,35.9484,1137879.0
2021-09-29 09:30:00,43.22,43.43,43.2,43.2,631941.0,36.0904,36.2658,36.0737,36.0737,631941.0
2021-09-29 09:35:00,43.2,43.25,43.08,43.14,258469.0,36.0737,36.1154,35.9735,36.0236,258469.0
2021-09-29 09:40:00,43.14,43.15,43.08,43.12,187077.0,36.0236,36.0319,35.9735,36.0069,187077.0
2021-09-29 09:45:00,43.11,43.2,43.08,43.18,204710.0,35.9985,36.0737,35.9735,36.057,204710.0
2021-09-29 09:50:00,43.18,43.29,43.11,43.27,224232.0,36.057,36.1489,35.9985,36.1321,224232.0
2021-09-29 09:55:00,43.28,43.32,43.23,43.25,144529.0,36.1405,36.1739,36.0987,36.1154,144529.0
2021-09-29 10:00:00,43.25,43.34,43.21,43.23,214855.0,36.1154,36.1906,36.082,36.0987,214855.0
2021-09-29 10:05:00,43.23,43.33,43.22,43.27,138611.0,36.0987,36.1823,36.0904,36.1321,138611.0
2021-09-29 10:10:00,43.27,43.31,43.24,43.25,112835.0,36.1321,36.1656,36.1071,36.1154,112835.0
2021-09-29 10:15:00,43.25,43.28,43.19,43.2,121837.0,36.1154,36.1405,36.0653,36.0737,121837.0
2021-09-29 10:20:00,43.2,43.27,43.19,43.25,114726.0,36.0737,36.1321,36.0653,36.1154,114726.0
2021-09-29 10:25:00,43.25,43.3,43.22,43.23,181222.0,36.1154,36.1572,36.0904,36.0987,181222.0
2021-09-29 10:30:00,43.23,43.27,43.17,43.25,210738.0,36.0987,36.1321,36.0486,36.1154,210738.0
2021-09-29 10:35:00,43.25,43.31,43.24,43.24,179247.0,36.1154,36.1656,36.1071,36.1071,179247.0
2021-09-29 10:40:00,43.24,43.29,43.24,43.26,161814.0,36.1071,36.1489,36.1071,36.1238,161814.0
2021-09-29 10:45:00,43.26,43.35,43.25,43.32,272545.0,36.1238,36.199,36.1154,36.1739,272545.0
2021-09-29 10:50:00,43.31,43.32,43.18,43.22,324409.0,36.1656,36.1739,36.057,36.0904,324409.0
2021-09-29 10:55:00,43.22,43.26,43.18,43.26,175311.0,36.0904,36.1238,36.057,36.1238,175311.0
2021-09-29 11:00:00,43.26,43.27,43.15,43.17,184432.0,36.1238,36.1321,36.0319,36.0486,184432.0
2021-09-29 11:05:00,43.18,43.26,43.18,43.23,144634.0,36.057,36.1238,36.057,36.0987,144634.0
2021-09-29 11:10:00,43.23,43.26,43.21,43.22,111942.0,36.0987,36.1238,36.082,36.0904,111942.0
2021-09-29 11:15:00,43.23,43.29,43.22,43.29,88775.0,36.0987,36.1489,36.0904,36.1489,88775.0
2021-09-29 11:20:00,43.27,43.31,43.24,43.27,163934.0,36.1321,36.1656,36.1071,36.1321,163934.0
2021-09-29 11:25:00,43.28,43.32,43.27,43.31,134298.0,36.1405,36.1739,36.1321,36.1656,134298.0
2021-09-29 11:30:00,43.3,43.34,43.26,43.31,263399.0,36.1572,36.1906,36.1238,36.1656,263399.0
2021-09-29 11:35:00,43.3,43.32,43.24,43.24,282933.0,36.1572,36.1739,36.1071,36.1071,282933.0
2021-09-29 11:40:00,43.24,43.3,43.24,43.3,164421.0,36.1071,36.1572,36.1071,36.1572,164421.0
2021-09-29 11:45:00,43.29,43.36,43.29,43.34,130859.0,36.1489,36.2073,36.1489,36.1906,130859.0
2021-09-29 11:50:00,43.35,43.37,43.27,43.3,174058.0,36.199,36.2157,36.1321,36.1572,174058.0
2021-09-29 11:55:00,43.29,43.3,43.26,43.28,104820.0,36.1489,36.1572,36.1238,36.1405,104820.0
2021-09-29 12:00:00,43.28,43.34,43.27,43.32,113396.0,36.1405,36.1906,36.1321,36.1739,113396.0
2021-09-29 12:05:00,43.31,43.33,43.3,43.33,71615.0,36.1656,36.1823,36.1572,36.1823,71615.0
2021-09-29 12:10:00,43.32,43.34,43.29,43.31,323309.0,36.1739,36.1906,36.1489,36.1656,323309.0
2021-09-29 12:15:00,43.3,43.31,43.25,43.27,70628.0,36.1572,36.1656,36.1154,36.1321,70628.0
2021-09-29 12:20:00,43.27,43.29,43.24,43.27,228625.0,36.1321,36.1489,36.1071,36.1321,228625.0
2021-09-29 12:25:00,43.27,43.31,43.25,43.3,98661.0,36.1321,36.1656,36.1154,36.1572,98661.0
2021-09-29 12:30:00,43.3,43.3,43.25,43.29,146833.0,36.1572,36.1572,36.1154,36.1489,146833.0
2021-09-29 12:35:00,43.29,43.3,43.25,43.29,69783.0,36.1489,36.1572,36.1154,36.1489,69783.0
2021-09-29 12:40:00,43.29,43.3,43.27,43.27,87935.0,36.1489,36.1572,36.1321,36.1321,87935.0
2021-09-29 12:45:00,43.27,43.3,43.26,43.29,77268.0,36.1321,36.1572,36.1238,36.1489,77268.0
2021-09-29 12:50:00,43.29,43.34,43.28,43.34,145134.0,36.1489,36.1906,36.1405,36.1906,145134.0
2021-09-29 12:55:00,43.34,43.35,43.31,43.34,56428.0,36.1906,36.199,36.1656,36.1906,56428.0
2021-09-29 13:00:00,43.34,43.35,43.31,43.32,58420.0,36.1906,36.199,36.1656,36.1739,58420.0
2021-09-29 13:05:00,43.32,43.32,43.27,43.29,71833.0,36.1739,36.1739,36.1321,36.1489,71833.0
2021-09-29 13:10:00,43.29,43.31,43.24,43.25,90905.0,36.1489,36.1656,36.1071,36.1154,90905.0
2021-09-29 13:15:00,43.25,43.31,43.24,43.3,63489.0,36.1154,36.1656,36.1071,36.1572,63489.0
2021-09-29 13:20:00,43.3,43.34,43.3,43.34,90092.0,36.1572,36.1906,36.1572,36.1906,90092.0
2021-09-29 13:25:00,43.34,43.34,43.29,43.32,100322.0,36.1906,36.1906,36.1489,36.1739,100322.0
2021-09-29 13:30:00,43.32,43.33,43.28,43.3,80056.0,36.1739,36.1823,36.1405,36.1572,80056.0
2021-09-29 13:35:00,43.3,43.33,43.27,43.32,99844.0,36.1572,36.1823,36.1321,36.1739,99844.0
2021-09-29 13:40:00,43.33,43.36,43.3,43.36,84527.0,36.1823,36.2073,36.1572,36.2073,84527.0
2021-09-29 13:45:00,43.34,43.35,43.3,43.3,91175.0,36.1906,36.199,36.1572,36.1572,91175.0
2021-09-29 13:50:00,43.3,43.35,43.3,43.34,49641.0,36.1572,36.199,36.1572,36.1906,49641.0
2021-09-29 13:55:00,43.34,43.38,43.34,43.38,93202.0,36.1906,36.224,36.1906,36.224,93202.0
2021-09-29 14:00:00,43.37,43.41,43.36,43.41,158510.0,36.2157,36.2491,36.2073,36.2491,158510.0
2021-09-29 14:05:00,43.41,43.49,43.4,43.48,214694.0,36.2491,36.3159,36.2407,36.3075,214694.0
2021-09-29 14:10:00,43.48,43.51,43.46,43.49,193569.0,36.3075,36.3326,36.2908,36.3159,193569.0
2021-09-29 14:15:00,43.49,43.51,43.47,43.49,116860.0,36.3159,36.3326,36.2992,36.3159,116860.0
2021-09-29 14:20:00,43.5,43.53,43.48,43.51,174298.0,36.3242,36.3493,36.3075,36.3326,174298.0
2021-09-29 14:25:00,43.5,43.54,43.48,43.53,175748.0,36.3242,36.3576,36.3075,36.3493,175748.0
2021-09-29 14:30:00,43.52,43.55,43.51,43.52,158883.0,36.3409,36.366,36.3326,36.3409,158883.0
2021-09-29 14:35:00,43.52,43.58,43.51,43.56,131586.0,36.3409,36.391,36.3326,36.3743,131586.0
2021-09-29 14:40:00,43.57,43.61,43.55,43.59,156014.0,36.3827,36.4161,36.366,36.3994,156014.0
2021-09-29 14:45:00,43.59,43.62,43.54,43.57,170539.0,36.3994,36.4244,36.3576,36.3827,170539.0
2021-09-29 14:50:00,43.57,43.63,43.56,43.61,130991.0,36.3827,36.4328,36.3743,36.4161,130991.0
2021-09-29 14:55:00,43.61,43.62,43.56,43.59,134021.0,36.4161,36.4244,36.3743,36.3994,134021.0
2021-09-29 15:00:00,43.6,43.62,43.53,43.54,180817.0,36.4077,36.4244,36.3493,36.3576,180817.0
2021-09-29 15:05:00,43.54,43.58,43.53,43.55,127833.0,36.3576,36.391,36.3493,36.366,127833.0
2021-09-29 15:10:00,43.55,43.56,43.52,43.54,110379.0,36.366,36.3743,36.3409,36.3576,110379.0
2021-09-29 15:15:00,43.54,43.55,43.52,43.52,214376.0,36.3576,36.366,36.3409,36.3409,214376.0
2021-09-29 15:20:00,43.52,43.53,43.47,43.48,178097.0,36.3409,36.3493,36.2992,36.3075,178097.0
2021-09-29 15:25:00,43.48,43.6,43.47,43.6,252537.0,36.3075,36.4077,36.2992,36.4077,252537.0
2021-09-29 15:30:00,43.59,43.69,43.59,43.65,597654.0,36.3994,36.4829,36.3994,36.4495,597654.0
2021-09-29 15:35:00,43.65,43.66,43.56,43.61,324561.0,36.4495,36.4578,36.3743,36.4161,324561.0
2021-09-29 15:40:00,43.6,43.61,43.5,43.55,379232.0,36.4077,36.4161,36.3242,36.366,379232.0
2021-09-29 15:45:00,43.55,43.59,43.51,43.57,269746.0,36.366,36.3994,36.3326,36.3827,269746.0
2021-09-29 15:50:00,43.56,43.61,43.53,43.57,536872.0,36.3743,36.4161,36.3493,36.3827,536872.0
2021-09-29 15:55:00,43.57,43.59,43.51,43.52,961613.0,36.3827,36.3994,36.3326,36.3409,961613.0
2021-09-30 09:30:00,43.79,44.05,43.65,43.85,621108.0,36.5664,36.7835,36.4495,36.6165,621108.0
2021-09-30 09:35:00,43.85,43.89,43.77,43.87,148240.0,36.6165,36.6499,36.5497,36.6332,148240.0
2021-09-30 09:40:00,43.87,43.87,43.73,43.79,184021.0,36.6332,36.6332,36.5163,36.5664,184021.0
2021-09-30 09:45:00,43.79,43.93,43.79,43.93,192046.0,36.5664,36.6833,36.5664,36.6833,192046.0
2021-09-30 09:50:00,43.93,43.96,43.86,43.86,193588.0,36.6833,36.7083,36.6248,36.6248,193588.0
2021-09-30 09:55:00,43.86,43.91,43.81,43.83,215243.0,36.6248,36.6666,36.5831,36.5998,215243.0
2021-09-30 10:00:00,43.82,43.86,43.74,43.75,104589.0,36.5914,36.6248,36.5246,36.533,104589.0
2021-09-30 10:05:00,43.75,43.77,43.66,43.74,175085.0,36.533,36.5497,36.4578,36.5246,175085.0
2021-09-30 10:10:00,43.74,43.79,43.67,43.69,179476.0,36.5246,36.5664,36.4662,36.4829,179476.0
2021-09-30 10:15:00,43.69,43.83,43.68,43.83,210546.0,36.4829,36.5998,36.4745,36.5998,210546.0
2021-09-30 10:20:00,43.83,43.84,43.75,43.75,115716.0,36.5998,36.6081,36.533,36.533,115716.0
2021-09-30 10:25:00,43.75,43.81,43.74,43.79,79952.0,36.533,36.5831,36.5246,36.5664,79952.0
2021-09-30 10:30:00,43.78,43.85,43.75,43.82,134863.0,36.558,36.6165,36.533,36.5914,134863.0
2021-09-30 10:35:00,43.82,43.85,43.71,43.72,122612.0,36.5914,36.6165,36.4996,36.5079,122612.0
2021-09-30 10:40:00,43.72,43.75,43.68,43.71,216852.0,36.5079,36.533,36.4745,36.4996,216852.0
2021-09-30 10:45:00,43.71,43.72,43.66,43.71,169571.0,36.4996,36.5079,36.4578,36.4996,169571.0
2021-09-30 10:50:00,43.71,43.75,43.63,43.64,144300.0,36.4996,36.533,36.4328,36.4411,144300.0
2021-09-30 10:55:00,43.64,43.67,43.56,43.64,201678.0,36.4411,36.4662,36.3743,36.4411,201678.0
2021-09-30 11:00:00,43.63,43.63,43.59,43.62,86636.0,36.4328,36.4328,36.3994,36.4244,86636.0
2021-09-30 11:05:00,43.62,43.64,43.57,43.62,166845.0,36.4244,36.4411,36.3827,36.4244,166845.0
2021-09-30 11:10:00,43.62,43.65,43.61,43.63,71490.0,36.4244,36.4495,36.4161,36.4328,71490.0
2021-09-30 11:15:00,43.63,43.7,43.63,43.67,136059.0,36.4328,36.4912,36.4328,36.4662,136059.0
2021-09-30 11:20:00,43.68,43.68,43.6,43.61,168261.0,36.4745,36.4745,36.4077,36.4161,168261.0
2021-09-30 11:25:00,43.61,43.67,43.59,43.66,197339.0,36.4161,36.4662,36.3994,36.4578,197339.0
2021-09-30 11:30:00,43.66,43.67,43.53,43.54,149897.0,36.4578,36.4662,36.3493,36.3576,149897.0
2021-09-30 11:35:00,43.54,43.55,43.48,43.53,235663.0,36.3576,36.366,36.3075,36.3493,235663.0
2021-09-30 11:40:00,43.53,43.54,43.42,43.51,208188.0,36.3493,36.3576,36.2574,36.3326,208188.0
2021-09-30 11:45:00,43.51,43.51,43.41,43.44,103945.0,36.3326,36.3326,36.2491,36.2741,103945.0
2021-09-30 11:50:00,43.44,43.5,43.39,43.49,145619.0,36.2741,36.3242,36.2324,36.3159,145619.0
2021-09-30 11:55:00,43.49,43.51,43.46,43.51,114881.0,36.3159,36.3326,36.2908,36.3326,114881.0
2021-09-30 12:00:00,43.5,43.57,43.48,43.52,271951.0,36.3242,36.3827,36.3075,36.3409,271951.0
2021-09-30 12:05:00,43.52,43.52,43.37,43.37,193452.0,36.3409,36.3409,36.2157,36.2157,193452.0
2021-09-30 12:10:00,43.38,43.43,43.35,43.42,146097.0,36.224,36.2658,36.199,36.2574,146097.0
2021-09-30 12:15:00,43.42,43.44,43.38,43.42,104159.0,36.2574,36.2741,36.224,36.2574,104159.0
2021-09-30 12:20:00,43.42,43.46,43.38,43.4,95412.0,36.2574,36.2908,36.224,36.2407,95412.0
2021-09-30 12:25:00,43.4,43.48,43.4,43.44,126195.0,36.2407,36.3075,36.2407,36.2741,126195.0
2021-09-30 12:30:00,43.43,43.46,43.39,43.46,110013.0,36.2658,36.2908,36.2324,36.2908,110013.0
2021-09-30 12:35:00,43.46,43.49,43.43,43.46,100476.0,36.2908,36.3159,36.2658,36.2908,100476.0
2021-09-30 12:40:00,43.46,43.46,43.39,43.41,180535.0,36.2908,36.2908,36.2324,36.2491,180535.0
2021-09-30 12:45:00,43.4,43.46,43.39,43.44,66091.0,36.2407,36.2908,36.2324,36.2741,66091.0
2021-09-30 12:50:00,43.45,43.45,43.37,43.38,145063.0,36.2825,36.2825,36.2157,36.224,145063.0
2021-09-30 12:55:00,43.38,43.39,43.32,43.35,152372.0,36.224,36.2324,36.1739,36.199,152372.0
2021-09-30 13:00:00,43.34,43.42,43.33,43.41,137801.0,36.1906,36.2574,36.1823,36.2491,137801.0
2021-09-30 13:05:00,43.42,43.46,43.41,43.44,93534.0,36.2574,36.2908,36.2491,36.2741,93534.0
2021-09-30 13:10:00,43.44,43.45,43.39,43.42,83857.0,36.2741,36.2825,36.2324,36.2574,83857.0
2021-09-30 13:15:00,43.41,43.47,43.4,43.43,92701.0,36.2491,36.2992,36.2407,36.2658,92701.0
2021-09-30 13:20:00,43.43,43.45,43.34,43.36,115593.0,36.2658,36.2825,36.1906,36.2073,115593.0
2021-09-30 13:25:00,43.36,43.37,43.33,43.35,88950.0,36.2073,36.2157,36.1823,36.199,88950.0
2021-09-30 13:30:00,43.35,43.36,43.31,43.33,117085.0,36.199,36.2073,36.1656,36.1823,117085.0
2021-09-30 13:35:00,43.33,43.37,43.29,43.37,110825.0,36.1823,36.2157,36.1489,36.2157,110825.0
2021-09-30 13:40:00,43.37,43.38,43.32,43.34,102039.0,36.2157,36.224,36.1739,36.1906,102039.0
2021-09-30 13:45:00,43.35,43.39,43.34,43.38,108869.0,36.199,36.2324,36.1906,36.224,108869.0
2021-09-30 13:50:00,43.39,43.45,43.38,43.45,127774.0,36.2324,36.2825,36.224,36.2825,127774.0
2021-09-30 13:55:00,43.45,43.48,43.42,43.44,131363.0,36.2825,36.3075,36.2574,36.2741,131363.0
2021-09-30 14:00:00,43.44,43.5,43.42,43.45,196225.0,36.2741,36.3242,36.2574,36.2825,196225.0
2021-09-30 14:05:00,43.45,43.51,43.44,43.49,164693.0,36.2825,36.3326,36.2741,36.3159,164693.0
2021-09-30 14:10:00,43.49,43.5,43.42,43.44,144611.0,36.3159,36.3242,36.2574,36.2741,144611.0
2021-09-30 14:15:00,43.45,43.45,43.36,43.37,148301.0,36.2825,36.2825,36.2073,36.2157,148301.0
2021-09-30 14:20:00,43.36,43.4,43.35,43.4,131310.0,36.2073,36.2407,36.199,36.2407,131310.0
2021-09-30 14:25:00,43.4,43.42,43.37,43.42,100943.0,36.2407,36.2574,36.2157,36.2574,100943.0
2021-09-30 14:30:00,43.41,43.47,43.4,43.47,109769.0,36.2491,36.2992,36.2407,36.2992,109769.0
2021-09-30 14:35:00,43.46,43.47,43.39,43.4,447958.0,36.2908,36.2992,36.2324,36.2407,447958.0
2021-09-30 14:40:00,43.41,43.5,43.34,43.46,405653.0,36.2491,36.3242,36.1906,36.2908,405653.0
2021-09-30 14:45:00,43.47,43.47,43.42,43.45,98134.0,36.2992,36.2992,36.2574,36.2825,98134.0
2021-09-30 14:50:00,43.45,43.48,43.4,43.41,163199.0,36.2825,36.3075,36.2407,36.2491,163199.0
2021-09-30 14:55:00,43.41,43.41,43.36,43.36,102036.0,36.2491,36.2491,36.2073,36.2073,102036.0
2021-09-30 15:00:00,43.36,43.4,43.33,43.36,117485.0,36.2073,36.2407,36.1823,36.2073,117485.0
2021-09-30 15:05:00,43.36,43.41,43.35,43.38,78305.0,36.2073,36.2491,36.199,36.224,78305.0
2021-09-30 15:10:00,43.39,43.43,43.38,43.39,100113.0,36.2324,36.2658,36.224,36.2324,100113.0
2021-09-30 15:15:00,43.39,43.42,43.33,43.36,210669.0,36.2324,36.2574,36.1823,36.2073,210669.0
2021-09-30 15:20:00,43.36,43.36,43.24,43.27,402559.0,36.2073,36.2073,36.1071,36.1321,402559.0
2021-09-30 15:25:00,43.26,43.4,43.25,43.28,479558.0,36.1238,36.2407,36.1154,36.1405,479558.0
2021-09-30 15:30:00,43.28,43.35,43.27,43.33,191128.0,36.1405,36.199,36.1321,36.1823,191128.0
2021-09-30 15:35:00,43.33,43.34,43.21,43.23,230740.0,36.1823,36.1906,36.082,36.0987,230740.0
2021-09-30 15:40:00,43.23,43.25,43.15,43.16,460923.0,36.0987,36.1154,36.0319,36.0403,460923.0
2021-09-30 15:45:00,43.16,43.19,43.11,43.12,396941.0,36.0403,36.0653,35.9985,36.0069,396941.0
2021-09-30 15:50:00,43.11,43.14,43.05,43.07,644570.0,35.9985,36.0236,35.9484,35.9651,644570.0
2021-09-30 15:55:00,43.07,43.08,42.97,43.0,1340077.0,35.9651,35.9735,35.8816,35.9067,1340077.0
2021-10-01 09:30:00,42.52,42.62,42.04,42.07,1885520.0,35.5059,35.5894,35.1051,35.1301,1885520.0
2021-10-01 09:35:00,42.07,42.23,41.7,41.77,1717042.0,35.1301,35.2637,34.8211,34.8796,1717042.0
2021-10-01 09:40:00,41.78,42.17,41.78,41.98,1303844.0,34.8879,35.2136,34.8879,35.0549,1303844.0
2021-10-01 09:45:00,41.98,42.18,41.92,42.13,809626.0,35.0549,35.222,35.0048,35.1802,809626.0
2021-10-01 09:50:00,42.14,42.17,41.93,42.06,711168.0,35.1886,35.2136,35.0132,35.1218,711168.0
2021-10-01 09:55:00,42.07,42.26,42.03,42.19,649121.0,35.1301,35.2888,35.0967,35.2303,649121.0
2021-10-01 10:00:00,42.19,42.31,42.11,42.12,591889.0,35.2303,35.3305,35.1635,35.1719,591889.0
2021-10-01 10:05:00,42.13,42.13,41.98,42.11,659152.0,35.1802,35.1802,35.0549,35.1635,659152.0
2021-10-01 10:10:00,42.11,42.14,42.0,42.11,385586.0,35.1635,35.1886,35.0716,35.1635,385586.0
2021-10-01 10:15:00,42.1,42.11,41.96,41.99,344991.0,35.1552,35.1635,35.0382,35.0633,344991.0
2021-10-01 10:20:00,42.0,42.01,41.85,41.89,504920.0,35.0716,35.08,34.9464,34.9798,504920.0
2021-10-01 10:25:00,41.88,42.07,41.8,42.03,597717.0,34.9714,35.1301,34.9046,35.0967,597717.0
2021-10-01 10:30:00,42.02,42.1,41.82,41.86,700017.0,35.0884,35.1552,34.9213,34.9547,700017.0
2021-10-01 10:35:00,41.86,41.96,41.85,41.92,337277.0,34.9547,35.0382,34.9464,35.0048,337277.0
2021-10-01 10:40:00,41.92,42.03,41.92,41.95,755496.0,35.0048,35.0967,35.0048,35.0299,755496.0
2021-10-01 10:45:00,41.94,42.09,41.89,42.09,624902.0,35.0215,35.1468,34.9798,35.1468,624902.0
2021-10-01 10:50:00,42.09,42.1,41.98,42.06,320970.0,35.1468,35.1552,35.0549,35.1218,320970.0
2021-10-01 10:55:00,42.06,42.09,42.02,42.08,239424.0,35.1218,35.1468,35.0884,35.1385,239424.0
2021-10-01 11:00:00,42.08,42.2,42.05,42.05,451473.0,35.1385,35.2387,35.1134,35.1134,451473.0
2021-10-01 11:05:00,42.05,42.06,41.95,41.98,316816.0,35.1134,35.1218,35.0299,35.0549,316816.0
2021-10-01 11:10:00,41.99,42.21,41.98,42.19,675268.0,35.0633,35.247,35.0549,35.2303,675268.0
2021-10-01 11:15:00,42.19,42.34,42.16,42.31,392778.0,35.2303,35.3556,35.2053,35.3305,392778.0
2021-10-01 11:20:00,42.31,42.33,42.27,42.31,314929.0,35.3305,35.3472,35.2971,35.3305,314929.0
2021-10-01 11:25:00,42.3,42.37,42.29,42.32,280436.0,35.3222,35.3806,35.3138,35.3389,280436.0
2021-10-01 11:30:00,42.32,42.41,42.3,42.35,310152.0,35.3389,35.414,35.3222,35.3639,310152.0
2021-10-01 11:35:00,42.36,42.49,42.34,42.49,273601.0,35.3723,35.4808,35.3556,35.4808,273601.0
2021-10-01 11:40:00,42.48,42.5,42.42,42.47,314388.0,35.4725,35.4892,35.4224,35.4641,314388.0
2021-10-01 11:45:00,42.47,42.58,42.44,42.56,368895.0,35.4641,35.556,35.4391,35.5393,368895.0
2021-10-01 11:50:00,42.57,42.62,42.51,42.6,439438.0,35.5476,35.5894,35.4975,35.5727,439438.0
2021-10-01 11:55:00,42.6,42.65,42.54,42.57,412774.0,35.5727,35.6144,35.5226,35.5476,412774.0
2021-10-01 12:00:00,42.57,42.59,42.51,42.52,315874.0,35.5476,35.5643,35.4975,35.5059,315874.0
2021-10-01 12:05:00,42.53,42.62,42.53,42.61,276799.0,35.5142,35.5894,35.5142,35.581,276799.0
2021-10-01 12:10:00,42.61,42.61,42.55,42.58,134039.0,35.581,35.581,35.5309,35.556,134039.0
2021-10-01 12:15:00,42.57,42.58,42.49,42.5,327327.0,35.5476,35.556,35.4808,35.4892,327327.0
2021-10-01 12:20:00,42.5,42.64,42.48,42.64,354750.0,35.4892,35.6061,35.4725,35.6061,354750.0
2021-10-01 12:25:00,42.63,42.66,42.61,42.62,165579.0,35.5977,35.6228,35.581,35.5894,165579.0
2021-10-01 12:30:00,42.63,42.64,42.57,42.61,154835.0,35.5977,35.6061,35.5476,35.581,154835.0
2021-10-01 12:35:00,42.61,42.62,42.55,42.59,127478.0,35.581,35.5894,35.5309,35.5643,127478.0
2021-10-01 12:40:00,42.59,42.67,42.57,42.58,182897.0,35.5643,35.6311,35.5476,35.556,182897.0
2021-10-01 12:45:00,42.58,42.67,42.56,42.57,221725.0,35.556,35.6311,35.5393,35.5476,221725.0
2021-10-01 12:50:00,42.58,42.6,42.52,42.59,292891.0,35.556,35.5727,35.5059,35.5643,292891.0
2021-10-01 12:55:00,42.6,42.66,42.57,42.66,187938.0,35.5727,35.6228,35.5476,35.6228,187938.0
2021-10-01 13:00:00,42.65,42.67,42.6,42.63,133831.0,35.6144,35.6311,35.5727,35.5977,133831.0
2021-10-01 13:05:00,42.62,42.7,42.61,42.7,166604.0,35.5894,35.6562,35.581,35.6562,166604.0
2021-10-01 13:10:00,42.71,42.73,42.69,42.71,163514.0,35.6645,35.6812,35.6478,35.6645,163514.0
2021-10-01 13:15:00,42.71,42.74,42.66,42.68,126671.0,35.6645,35.6896,35.6228,35.6395,126671.0
2021-10-01 13:20:00,42.67,42.71,42.66,42.7,120343.0,35.6311,35.6645,35.6228,35.6562,120343.0
2021-10-01 13:25:00,42.71,42.73,42.68,42.69,134709.0,35.6645,35.6812,35.6395,35.6478,134709.0
2021-10-01 13:30:00,42.69,42.81,42.64,42.73,364679.0,35.6478,35.748,35.6061,35.6812,364679.0
2021-10-01 13:35:00,42.73,42.78,42.73,42.77,114914.0,35.6812,35.723,35.6812,35.7146,114914.0
2021-10-01 13:40:00,42.77,42.82,42.77,42.8,268259.0,35.7146,35.7564,35.7146,35.7397,268259.0
2021-10-01 13:45:00,42.8,42.92,42.8,42.91,372924.0,35.7397,35.8399,35.7397,35.8315,372924.0
2021-10-01 13:50:00,42.91,42.92,42.85,42.9,391619.0,35.8315,35.8399,35.7814,35.8232,391619.0
2021-10-01 13:55:00,42.9,42.9,42.84,42.86,216692.0,35.8232,35.8232,35.7731,35.7898,216692.0
2021-10-01 14:00:00,42.86,42.96,42.84,42.89,354165.0,35.7898,35.8733,35.7731,35.8148,354165.0
2021-10-01 14:05:00,42.89,42.92,42.85,42.9,185270.0,35.8148,35.8399,35.7814,35.8232,185270.0
2021-10-01 14:10:00,42.9,42.93,42.86,42.88,167397.0,35.8232,35.8482,35.7898,35.8065,167397.0
2021-10-01 14:15:00,42.88,42.92,42.87,42.88,222534.0,35.8065,35.8399,35.7981,35.8065,222534.0
2021-10-01 14:20:00,42.88,42.9,42.87,42.89,119584.0,35.8065,35.8232,35.7981,35.8148,119584.0
2021-10-01 14:25:00,42.89,42.91,42.86,42.88,143081.0,35.8148,35.8315,35.7898,35.8065,143081.0
2021-10-01 14:30:00,42.87,42.95,42.87,42.89,171624.0,35.7981,35.8649,35.7981,35.8148,171624.0
2021-10-01 14:35:00,42.89,42.91,42.81,42.88,272678.0,35.8148,35.8315,35.748,35.8065,272678.0
2021-10-01 14:40:00,42.88,42.91,42.86,42.87,129063.0,35.8065,35.8315,35.7898,35.7981,129063.0
2021-10-01 14:45:00,42.88,42.91,42.85,42.9,188616.0,35.8065,35.8315,35.7814,35.8232,188616.0
2021-10-01 14:50:00,42.91,42.94,42.87,42.92,192901.0,35.8315,35.8566,35.7981,35.8399,192901.0
2021-10-01 14:55:00,42.93,42.94,42.91,42.94,174856.0,35.8482,35.8566,35.8315,35.8566,174856.0
2021-10-01 15:00:00,42.94,43.0,42.93,42.98,224463.0,35.8566,35.9067,35.8482,35.89,224463.0
2021-10-01 15:05:00,42.98,42.99,42.94,42.95,247974.0,35.89,35.8983,35.8566,35.8649,247974.0
2021-10-01 15:10:00,42.95,43.04,42.94,43.04,222281.0,35.8649,35.9401,35.8566,35.9401,222281.0
2021-10-01 15:15:00,43.04,43.07,43.0,43.01,200464.0,35.9401,35.9651,35.9067,35.915,200464.0
2021-10-01 15:20:00,43.01,43.1,42.98,43.06,284294.0,35.915,35.9902,35.89,35.9568,284294.0
2021-10-01 15:25:00,43.06,43.07,42.98,43.0,212132.0,35.9568,35.9651,35.89,35.9067,212132.0
2021-10-01 15:30:00,43.0,43.04,42.96,43.03,224270.0,35.9067,35.9401,35.8733,35.9317,224270.0
2021-10-01 15:35:00,43.03,43.03,42.92,42.97,283820.0,35.9317,35.9317,35.8399,35.8816,283820.0
2021-10-01 15:40:00,42.98,43.06,42.96,43.02,621630.0,35.89,35.9568,35.8733,35.9234,621630.0
2021-10-01 15:45:00,43.02,43.04,42.88,42.93,733181.0,35.9234,35.9401,35.8065,35.8482,733181.0
2021-10-01 15:50:00,42.93,43.04,42.92,42.98,824348.0,35.8482,35.9401,35.8399,35.89,824348.0
2021-10-01 15:55:00,42.97,42.99,42.83,42.93,1949135.0,35.8816,35.8983,35.7647,35.8482,1949135.0
2021-10-04 09:30:00,42.93,43.35,42.65,43.32,1108695.0,35.8482,36.199,35.6144,36.1739,1108695.0
2021-10-04 09:35:00,43.32,43.33,43.01,43.08,438881.0,36.1739,36.1823,35.915,35.9735,438881.0
2021-10-04 09:40:00,43.08,43.16,42.99,43.09,455128.0,35.9735,36.0403,35.8983,35.9818,455128.0
2021-10-04 09:45:00,43.09,43.2,43.06,43.18,364742.0,35.9818,36.0737,35.9568,36.057,364742.0
2021-10-04 09:50:00,43.19,43.23,42.94,42.97,344576.0,36.0653,36.0987,35.8566,35.8816,344576.0
2021-10-04 09:55:00,42.96,43.01,42.82,42.93,332808.0,35.8733,35.915,35.7564,35.8482,332808.0
2021-10-04 10:00:00,42.92,42.99,42.86,42.92,240262.0,35.8399,35.8983,35.7898,35.8399,240262.0
2021-10-04 10:05:00,42.93,43.04,42.85,42.97,263391.0,35.8482,35.9401,35.7814,35.8816,263391.0
2021-10-04 10:10:00,42.97,43.12,42.97,43.1,254992.0,35.8816,36.0069,35.8816,35.9902,254992.0
2021-10-04 10:15:00,43.09,43.15,43.02,43.12,254824.0,35.9818,36.0319,35.9234,36.0069,254824.0
2021-10-04 10:20:00,43.11,43.13,43.01,43.02,405098.0,35.9985,36.0152,35.915,35.9234,405098.0
2021-10-04 10:25:00,43.02,43.03,42.89,42.9,257777.0,35.9234,35.9317,35.8148,35.8232,257777.0
2021-10-04 10:30:00,42.9,42.92,42.85,42.86,298266.0,35.8232,35.8399,35.7814,35.7898,298266.0
2021-10-04 10:35:00,42.86,42.86,42.66,42.72,510312.0,35.7898,35.7898,35.6228,35.6729,510312.0
2021-10-04 10:40:00,42.72,42.87,42.68,42.85,242804.0,35.6729,35.7981,35.6395,35.7814,242804.0
2021-10-04 10:45:00,42.85,42.86,42.68,42.69,188290.0,35.7814,35.7898,35.6395,35.6478,188290.0
2021-10-04 10:50:00,42.69,42.74,42.58,42.58,273201.0,35.6478,35.6896,35.556,35.556,273201.0
2021-10-04 10:55:00,42.59,42.61,42.54,42.56,214647.0,35.5643,35.581,35.5226,35.5393,214647.0
2021-10-04 11:00:00,42.57,42.61,42.53,42.58,182388.0,35.5476,35.581,35.5142,35.556,182388.0
2021-10-04 11:05:00,42.59,42.62,42.54,42.56,142359.0,35.5643,35.5894,35.5226,35.5393,142359.0
2021-10-04 11:10:00,42.57,42.64,42.53,42.64,140620.0,35.5476,35.6061,35.5142,35.6061,140620.0
2021-10-04 11:15:00,42.64,42.64,42.53,42.53,179211.0,35.6061,35.6061,35.5142,35.5142,179211.0
2021-10-04 11:20:00,42.54,42.55,42.44,42.46,234276.0,35.5226,35.5309,35.4391,35.4558,234276.0
2021-10-04 11:25:00,42.46,42.5,42.42,42.49,165182.0,35.4558,35.4892,35.4224,35.4808,165182.0
2021-10-04 11:30:00,42.48,42.49,42.29,42.3,365854.0,35.4725,35.4808,35.3138,35.3222,365854.0
2021-10-04 11:35:00,42.3,42.33,42.23,42.24,746146.0,35.3222,35.3472,35.2637,35.2721,746146.0
2021-10-04 11:40:00,42.23,42.41,42.21,42.37,545324.0,35.2637,35.414,35.247,35.3806,545324.0
2021-10-04 11:45:00,42.38,42.42,42.36,42.41,111185.0,35.389,35.4224,35.3723,35.414,111185.0
2021-10-04 11:50:00,42.41,42.47,42.38,42.45,100180.0,35.414,35.4641,35.389,35.4474,100180.0
2021-10-04 11:55:00,42.46,42.52,42.4,42.48,196280.0,35.4558,35.5059,35.4057,35.4725,196280.0
2021-10-04 12:00:00,42.48,42.48,42.42,42.44,135833.0,35.4725,35.4725,35.4224,35.4391,135833.0
2021-10-04 12:05:00,42.44,42.53,42.43,42.53,108710.0,35.4391,35.5142,35.4307,35.5142,108710.0
2021-10-04 12:10:00,42.53,42.54,42.47,42.48,123256.0,35.5142,35.5226,35.4641,35.4725,123256.0
2021-10-04 12:15:00,42.49,42.5,42.42,42.43,85770.0,35.4808,35.4892,35.4224,35.4307,85770.0
2021-10-04 12:20:00,42.43,42.45,42.38,42.38,92782.0,35.4307,35.4474,35.389,35.389,92782.0
2021-10-04 12:25:00,42.38,42.43,42.38,42.41,189658.0,35.389,35.4307,35.389,35.414,189658.0
2021-10-04 12:30:00,42.41,42.47,42.39,42.45,144026.0,35.414,35.4641,35.3973,35.4474,144026.0
2021-10-04 12:35:00,42.45,42.49,42.43,42.47,89498.0,35.4474,35.4808,35.4307,35.4641,89498.0
2021-10-04 12:40:00,42.47,42.47,42.39,42.39,118311.0,35.4641,35.4641,35.3973,35.3973,118311.0
2021-10-04 12:45:00,42.4,42.47,42.39,42.47,102993.0,35.4057,35.4641,35.3973,35.4641,102993.0
2021-10-04 12:50:00,42.47,42.52,42.42,42.51,120121.0,35.4641,35.5059,35.4224,35.4975,120121.0
2021-10-04 12:55:00,42.52,42.54,42.48,42.5,99728.0,35.5059,35.5226,35.4725,35.4892,99728.0
2021-10-04 13:00:00,42.49,42.5,42.43,42.45,101389.0,35.4808,35.4892,35.4307,35.4474,101389.0
2021-10-04 13:05:00,42.44,42.49,42.42,42.48,140771.0,35.4391,35.4808,35.4224,35.4725,140771.0
2021-10-04 13:10:00,42.48,42.49,42.43,42.48,131687.0,35.4725,35.4808,35.4307,35.4725,131687.0
2021-10-04 13:15:00,42.48,42.49,42.39,42.41,144871.0,35.4725,35.4808,35.3973,35.414,144871.0
2021-10-04 13:20:00,42.41,42.45,42.38,42.44,156688.0,35.414,35.4474,35.389,35.4391,156688.0
2021-10-04 13:25:00,42.44,42.44,42.34,42.35,149435.0,35.4391,35.4391,35.3556,35.3639,149435.0
2021-10-04 13:30:00,42.35,42.4,42.33,42.38,148204.0,35.3639,35.4057,35.3472,35.389,148204.0
2021-10-04 13:35:00,42.38,42.41,42.35,42.39,169983.0,35.389,35.414,35.3639,35.3973,169983.0
2021-10-04 13:40:00,42.39,42.43,42.36,42.41,122589.0,35.3973,35.4307,35.3723,35.414,122589.0
2021-10-04 13:45:00,42.4,42.42,42.39,42.41,106060.0,35.4057,35.4224,35.3973,35.414,106060.0
2021-10-04 13:50:00,42.41,42.44,42.37,42.41,94326.0,35.414,35.4391,35.3806,35.414,94326.0
2021-10-04 13:55:00,42.42,42.43,42.36,42.4,179577.0,35.4224,35.4307,35.3723,35.4057,179577.0
2021-10-04 14:00:00,42.4,42.47,42.4,42.41,179044.0,35.4057,35.4641,35.4057,35.414,179044.0
2021-10-04 14:05:00,42.42,42.49,42.41,42.47,134404.0,35.4224,35.4808,35.414,35.4641,134404.0
2021-10-04 14:10:00,42.47,42.47,42.37,42.41,197943.0,35.4641,35.4641,35.3806,35.414,197943.0
2021-10-04 14:15:00,42.42,42.45,42.39,42.43,186096.0,35.4224,35.4474,35.3973,35.4307,186096.0
2021-10-04 14:20:00,42.44,42.48,42.41,42.46,174166.0,35.4391,35.4725,35.414,35.4558,174166.0
2021-10-04 14:25:00,42.45,42.46,42.41,42.43,107748.0,35.4474,35.4558,35.414,35.4307,107748.0
2021-10-04 14:30:00,42.42,42.45,42.36,42.4,198131.0,35.4224,35.4474,35.3723,35.4057,198131.0
2021-10-04 14:35:00,42.4,42.47,42.37,42.44,162197.0,35.4057,35.4641,35.3806,35.4391,162197.0
2021-10-04 14:40:00,42.44,42.46,42.39,42.45,271155.0,35.4391,35.4558,35.3973,35.4474,271155.0
2021-10-04 14:45:00,42.45,42.56,42.45,42.55,113338.0,35.4474,35.5393,35.4474,35.5309,113338.0
2021-10-04 14:50:00,42.55,42.56,42.48,42.52,235377.0,35.5309,35.5393,35.4725,35.5059,235377.0
2021-10-04 14:55:00,42.51,42.57,42.5,42.55,148909.0,35.4975,35.5476,35.4892,35.5309,148909.0
2021-10-04 15:00:00,42.56,42.64,42.52,42.64,184514.0,35.5393,35.6061,35.5059,35.6061,184514.0
2021-10-04 15:05:00,42.63,42.65,42.57,42.57,129584.0,35.5977,35.6144,35.5476,35.5476,129584.0
2021-10-04 15:10:00,42.58,42.59,42.52,42.54,174172.0,35.556,35.5643,35.5059,35.5226,174172.0
2021-10-04 15:15:00,42.54,42.56,42.46,42.48,175062.0,35.5226,35.5393,35.4558,35.4725,175062.0
2021-10-04 15:20:00,42.48,42.49,42.4,42.43,209510.0,35.4725,35.4808,35.4057,35.4307,209510.0
2021-10-04 15:25:00,42.43,42.45,42.38,42.43,175094.0,35.4307,35.4474,35.389,35.4307,175094.0
2021-10-04 15:30:00,42.43,42.51,42.39,42.49,300778.0,35.4307,35.4975,35.3973,35.4808,300778.0
2021-10-04 15:35:00,42.48,42.51,42.43,42.43,291516.0,35.4725,35.4975,35.4307,35.4307,291516.0
2021-10-04 15:40:00,42.43,42.58,42.43,42.56,299575.0,35.4307,35.556,35.4307,35.5393,299575.0
2021-10-04 15:45:00,42.56,42.6,42.45,42.46,592590.0,35.5393,35.5727,35.4474,35.4558,592590.0
2021-10-04 15:50:00,42.46,42.46,42.33,42.35,763700.0,35.4558,35.4558,35.3472,35.3639,763700.0
2021-10-04 15:55:00,42.35,42.44,42.32,42.43,1849880.0,35.3639,35.4391,35.3389,35.4307,1849880.0
2021-10-05 09:30:00,42.53,42.79,42.5,42.67,885484.0,35.5142,35.7313,35.4892,35.6311,885484.0
2021-10-05 09:35:00,42.65,42.72,42.38,42.4,287905.0,35.6144,35.6729,35.389,35.4057,287905.0
2021-10-05 09:40:00,42.41,42.59,42.37,42.41,238752.0,35.414,35.5643,35.3806,35.414,238752.0
2021-10-05 09:45:00,42.41,42.48,42.35,42.38,203307.0,35.414,35.4725,35.3639,35.389,203307.0
2021-10-05 09:50:00,42.39,42.48,42.35,42.38,151446.0,35.3973,35.4725,35.3639,35.389,151446.0
2021-10-05 09:55:00,42.39,42.43,42.3,42.39,190996.0,35.3973,35.4307,35.3222,35.3973,190996.0
2021-10-05 10:00:00,42.39,42.5,42.38,42.45,162397.0,35.3973,35.4892,35.389,35.4474,162397.0
2021-10-05 10:05:00,42.45,42.55,42.39,42.48,146503.0,35.4474,35.5309,35.3973,35.4725,146503.0
2021-10-05 10:10:00,42.48,42.53,42.44,42.48,341777.0,35.4725,35.5142,35.4391,35.4725,341777.0
2021-10-05 10:15:00,42.48,42.56,42.45,42.47,418445.0,35.4725,35.5393,35.4474,35.4641,418445.0
2021-10-05 10:20:00,42.46,42.53,42.45,42.5,294749.0,35.4558,35.5142,35.4474,35.4892,294749.0
2021-10-05 10:25:00,42.5,42.62,42.47,42.61,232154.0,35.4892,35.5894,35.4641,35.581,232154.0
2021-10-05 10:30:00,42.61,42.64,42.54,42.58,221383.0,35.581,35.6061,35.5226,35.556,221383.0
2021-10-05 10:35:00,42.57,42.67,42.54,42.62,298493.0,35.5476,35.6311,35.5226,35.5894,298493.0
2021-10-05 10:40:00,42.62,42.65,42.56,42.59,164265.0,35.5894,35.6144,35.5393,35.5643,164265.0
2021-10-05 10:45:00,42.59,42.61,42.56,42.59,142418.0,35.5643,35.581,35.5393,35.5643,142418.0
2021-10-05 10:50:00,42.59,42.65,42.57,42.63,189441.0,35.5643,35.6144,35.5476,35.5977,189441.0
2021-10-05 10:55:00,42.64,42.69,42.63,42.66,91647.0,35.6061,35.6478,35.5977,35.6228,91647.0
2021-10-05 11:00:00,42.67,42.71,42.62,42.69,112141.0,35.6311,35.6645,35.5894,35.6478,112141.0
2021-10-05 11:05:00,42.69,42.71,42.64,42.66,238472.0,35.6478,35.6645,35.6061,35.6228,238472.0
2021-10-05 11:10:00,42.66,42.72,42.65,42.71,81638.0,35.6228,35.6729,35.6144,35.6645,81638.0
2021-10-05 11:15:00,42.71,42.75,42.66,42.73,235625.0,35.6645,35.6979,35.6228,35.6812,235625.0
2021-10-05 11:20:00,42.73,42.75,42.7,42.73,152788.0,35.6812,35.6979,35.6562,35.6812,152788.0
2021-10-05 11:25:00,42.73,42.74,42.7,42.71,134537.0,35.6812,35.6896,35.6562,35.6645,134537.0
2021-10-05 11:30:00,42.71,42.73,42.68,42.71,151387.0,35.6645,35.6812,35.6395,35.6645,151387.0
2021-10-05 11:35:00,42.71,42.73,42.64,42.66,116854.0,35.6645,35.6812,35.6061,35.6228,116854.0
2021-10-05 11:40:00,42.66,42.67,42.63,42.65,214266.0,35.6228,35.6311,35.5977,35.6144,214266.0
2021-10-05 11:45:00,42.65,42.66,42.55,42.58,153997.0,35.6144,35.6228,35.5309,35.556,153997.0
2021-10-05 11:50:00,42.58,42.61,42.56,42.56,114329.0,35.556,35.581,35.5393,35.5393,114329.0
2021-10-05 11:55:00,42.56,42.61,42.53,42.59,87663.0,35.5393,35.581,35.5142,35.5643,87663.0
2021-10-05 12:00:00,42.58,42.64,42.57,42.63,92329.0,35.556,35.6061,35.5476,35.5977,92329.0
2021-10-05 12:05:00,42.63,42.68,42.63,42.66,67598.0,35.5977,35.6395,35.5977,35.6228,67598.0
2021-10-05 12:10:00,42.67,42.7,42.64,42.66,100790.0,35.6311,35.6562,35.6061,35.6228,100790.0
2021-10-05 12:15:00,42.65,42.66,42.6,42.61,62991.0,35.6144,35.6228,35.5727,35.581,62991.0
2021-10-05 12:20:00,42.61,42.65,42.59,42.62,64869.0,35.581,35.6144,35.5643,35.5894,64869.0
2021-10-05 12:25:00,42.62,42.67,42.6,42.62,174236.0,35.5894,35.6311,35.5727,35.5894,174236.0
2021-10-05 12:30:00,42.61,42.65,42.57,42.61,123783.0,35.581,35.6144,35.5476,35.581,123783.0
2021-10-05 12:35:00,42.6,42.61,42.56,42.58,62973.0,35.5727,35.581,35.5393,35.556,62973.0
2021-10-05 12:40:00,42.59,42.62,42.57,42.6,76381.0,35.5643,35.5894,35.5476,35.5727,76381.0
2021-10-05 12:45:00,42.6,42.63,42.56,42.61,128332.0,35.5727,35.5977,35.5393,35.581,128332.0
2021-10-05 12:50:00,42.6,42.61,42.57,42.59,36405.0,35.5727,35.581,35.5476,35.5643,36405.0
2021-10-05 12:55:00,42.6,42.62,42.55,42.58,88422.0,35.5727,35.5894,35.5309,35.556,88422.0
2021-10-05 13:00:00,42.58,42.61,42.53,42.6,73474.0,35.556,35.581,35.5142,35.5727,73474.0
2021-10-05 13:05:00,42.6,42.63,42.57,42.59,93434.0,35.5727,35.5977,35.5476,35.5643,93434.0
2021-10-05 13:10:00,42.59,42.61,42.55,42.56,71936.0,35.5643,35.581,35.5309,35.5393,71936.0
2021-10-05 13:15:00,42.55,42.56,42.52,42.54,73921.0,35.5309,35.5393,35.5059,35.5226,73921.0
2021-10-05 13:20:00,42.54,42.55,42.49,42.5,111717.0,35.5226,35.5309,35.4808,35.4892,111717.0
2021-10-05 13:25:00,42.51,42.55,42.49,42.51,80671.0,35.4975,35.5309,35.4808,35.4975,80671.0
2021-10-05 13:30:00,42.51,42.54,42.48,42.49,69016.0,35.4975,35.5226,35.4725,35.4808,69016.0
2021-10-05 13:35:00,42.49,42.5,42.44,42.49,92882.0,35.4808,35.4892,35.4391,35.4808,92882.0
2021-10-05 13:40:00,42.49,42.51,42.47,42.49,70490.0,35.4808,35.4975,35.4641,35.4808,70490.0
2021-10-05 13:45:00,42.49,42.5,42.45,42.48,75365.0,35.4808,35.4892,35.4474,35.4725,75365.0
2021-10-05 13:50:00,42.48,42.5,42.44,42.45,64749.0,35.4725,35.4892,35.4391,35.4474,64749.0
2021-10-05 13:55:00,42.45,42.47,42.43,42.45,60106.0,35.4474,35.4641,35.4307,35.4474,60106.0
2021-10-05 14:00:00,42.45,42.5,42.44,42.46,84715.0,35.4474,35.4892,35.4391,35.4558,84715.0
2021-10-05 14:05:00,42.47,42.49,42.44,42.46,72975.0,35.4641,35.4808,35.4391,35.4558,72975.0
2021-10-05 14:10:00,42.46,42.52,42.46,42.5,84843.0,35.4558,35.5059,35.4558,35.4892,84843.0
2021-10-05 14:15:00,42.5,42.53,42.47,42.51,114648.0,35.4892,35.5142,35.4641,35.4975,114648.0
2021-10-05 14:20:00,42.5,42.6,42.5,42.52,344213.0,35.4892,35.5727,35.4892,35.5059,344213.0
2021-10-05 14:25:00,42.52,42.57,42.52,42.55,58023.0,35.5059,35.5476,35.5059,35.5309,58023.0
2021-10-05 14:30:00,42.55,42.58,42.54,42.58,76081.0,35.5309,35.556,35.5226,35.556,76081.0
2021-10-05 14:35:00,42.58,42.58,42.53,42.55,45561.0,35.556,35.556,35.5142,35.5309,45561.0
2021-10-05 14:40:00,42.55,42.6,42.55,42.58,246092.0,35.5309,35.5727,35.5309,35.556,246092.0
2021-10-05 14:45:00,42.57,42.58,42.52,42.54,87604.0,35.5476,35.556,35.5059,35.5226,87604.0
2021-10-05 14:50:00,42.54,42.58,42.53,42.54,147891.0,35.5226,35.556,35.5142,35.5226,147891.0
2021-10-05 14:55:00,42.54,42.55,42.49,42.51,152089.0,35.5226,35.5309,35.4808,35.4975,152089.0
2021-10-05 15:00:00,42.51,42.55,42.49,42.52,108450.0,35.4975,35.5309,35.4808,35.5059,108450.0
2021-10-05 15:05:00,42.52,42.55,42.48,42.48,94702.0,35.5059,35.5309,35.4725,35.4725,94702.0
2021-10-05 15:10:00,42.48,42.51,42.47,42.51,73903.0,35.4725,35.4975,35.4641,35.4975,73903.0
2021-10-05 15:15:00,42.51,42.52,42.47,42.48,104420.0,35.4975,35.5059,35.4641,35.4725,104420.0
2021-10-05 15:20:00,42.48,42.49,42.42,42.43,98796.0,35.4725,35.4808,35.4224,35.4307,98796.0
2021-10-05 15:25:00,42.44,42.46,42.42,42.43,136409.0,35.4391,35.4558,35.4224,35.4307,136409.0
2021-10-05 15:30:00,42.42,42.46,42.42,42.46,105098.0,35.4224,35.4558,35.4224,35.4558,105098.0
2021-10-05 15:35:00,42.45,42.46,42.36,42.37,376589.0,35.4474,35.4558,35.3723,35.3806,376589.0
2021-10-05 15:40:00,42.36,42.44,42.35,42.38,232567.0,35.3723,35.4391,35.3639,35.389,232567.0
2021-10-05 15:45:00,42.37,42.4,42.34,42.38,379181.0,35.3806,35.4057,35.3556,35.389,379181.0
2021-10-05 15:50:00,42.38,42.39,42.29,42.29,535113.0,35.389,35.3973,35.3138,35.3138,535113.0
2021-10-05 15:55:00,42.3,42.38,42.28,42.3,1537855.0,35.3222,35.389,35.3055,35.3222,1537855.0
2021-10-06 09:30:00,42.06,42.2,41.91,41.97,693620.0,35.1218,35.2387,34.9965,35.0466,693620.0
2021-10-06 09:35:00,41.97,42.08,41.95,41.96,365337.0,35.0466,35.1385,35.0299,35.0382,365337.0
2021-10-06 09:40:00,41.97,42.03,41.93,42.02,371711.0,35.0466,35.0967,35.0132,35.0884,371711.0
2021-10-06 09:45:00,42.02,42.04,41.97,42.01,357170.0,35.0884,35.1051,35.0466,35.08,357170.0
2021-10-06 09:50:00,42.01,42.02,41.86,41.91,435568.0,35.08,35.0884,34.9547,34.9965,435568.0
2021-10-06 09:55:00,41.92,41.92,41.79,41.91,370693.0,35.0048,35.0048,34.8963,34.9965,370693.0
2021-10-06 10:00:00,41.9,41.95,41.8,41.84,608119.0,34.9881,35.0299,34.9046,34.938,608119.0
2021-10-06 10:05:00,41.84,41.93,41.81,41.87,213731.0,34.938,35.0132,34.913,34.9631,213731.0
2021-10-06 10:10:00,41.87,41.99,41.83,41.97,340190.0,34.9631,35.0633,34.9297,35.0466,340190.0
2021-10-06 10:15:00,41.98,41.98,41.82,41.84,236620.0,35.0549,35.0549,34.9213,34.938,236620.0
2021-10-06 10:20:00,41.84,42.03,41.83,42.0,275790.0,34.938,35.0967,34.9297,35.0716,275790.0
2021-10-06 10:25:00,42.0,42.07,41.96,41.97,308414.0,35.0716,35.1301,35.0382,35.0466,308414.0
2021-10-06 10:30:00,41.96,42.04,41.94,41.97,313167.0,35.0382,35.1051,35.0215,35.0466,313167.0
2021-10-06 10:35:00,41.98,42.01,41.95,41.99,241047.0,35.0549,35.08,35.0299,35.0633,241047.0
2021-10-06 10:40:00,42.0,42.01,41.91,41.92,193285.0,35.0716,35.08,34.9965,35.0048,193285.0
2021-10-06 10:45:00,41.92,41.96,41.83,41.9,248577.0,35.0048,35.0382,34.9297,34.9881,248577.0
2021-10-06 10:50:00,41.9,41.95,41.86,41.95,232978.0,34.9881,35.0299,34.9547,35.0299,232978.0
2021-10-06 10:55:00,41.95,41.95,41.88,41.93,195309.0,35.0299,35.0299,34.9714,35.0132,195309.0
2021-10-06 11:00:00,41.94,41.97,41.87,41.91,189256.0,35.0215,35.0466,34.9631,34.9965,189256.0
2021-10-06 11:05:00,41.91,41.92,41.84,41.9,196442.0,34.9965,35.0048,34.938,34.9881,196442.0
2021-10-06 11:10:00,41.9,41.91,41.85,41.89,162859.0,34.9881,34.9965,34.9464,34.9798,162859.0
2021-10-06 11:15:00,41.87,41.93,41.86,41.91,215594.0,34.9631,35.0132,34.9547,34.9965,215594.0
2021-10-06 11:20:00,41.92,41.93,41.86,41.87,212449.0,35.0048,35.0132,34.9547,34.9631,212449.0
2021-10-06 11:25:00,41.87,41.89,41.82,41.83,156177.0,34.9631,34.9798,34.9213,34.9297,156177.0
2021-10-06 11:30:00,41.83,41.86,41.79,41.84,222124.0,34.9297,34.9547,34.8963,34.938,222124.0
2021-10-06 11:35:00,41.85,41.85,41.77,41.82,259306.0,34.9464,34.9464,34.8796,34.9213,259306.0
2021-10-06 11:40:00,41.83,41.83,41.69,41.8,148591.0,34.9297,34.9297,34.8128,34.9046,148591.0
2021-10-06 11:45:00,41.8,41.83,41.75,41.8,171492.0,34.9046,34.9297,34.8629,34.9046,171492.0
2021-10-06 11:50:00,41.8,41.83,41.78,41.8,133500.0,34.9046,34.9297,34.8879,34.9046,133500.0
2021-10-06 11:55:00,41.79,41.84,41.78,41.84,113197.0,34.8963,34.938,34.8879,34.938,113197.0
2021-10-06 12:00:00,41.84,41.84,41.75,41.77,249461.0,34.938,34.938,34.8629,34.8796,249461.0
2021-10-06 12:05:00,41.77,41.78,41.71,41.73,169955.0,34.8796,34.8879,34.8295,34.8462,169955.0
2021-10-06 12:10:00,41.73,41.76,41.69,41.73,124484.0,34.8462,34.8712,34.8128,34.8462,124484.0
2021-10-06 12:15:00,41.72,41.74,41.7,41.71,137743.0,34.8378,34.8545,34.8211,34.8295,137743.0
2021-10-06 12:20:00,41.71,41.73,41.7,41.71,88337.0,34.8295,34.8462,34.8211,34.8295,88337.0
2021-10-06 12:25:00,41.71,41.76,41.69,41.76,157543.0,34.8295,34.8712,34.8128,34.8712,157543.0
2021-10-06 12:30:00,41.75,41.79,41.73,41.77,145227.0,34.8629,34.8963,34.8462,34.8796,145227.0
2021-10-06 12:35:00,41.78,41.79,41.74,41.76,94691.0,34.8879,34.8963,34.8545,34.8712,94691.0
2021-10-06 12:40:00,41.75,41.81,41.75,41.79,98513.0,34.8629,34.913,34.8629,34.8963,98513.0
2021-10-06 12:45:00,41.8,41.83,41.75,41.78,134360.0,34.9046,34.9297,34.8629,34.8879,134360.0
2021-10-06 12:50:00,41.78,41.81,41.76,41.76,84825.0,34.8879,34.913,34.8712,34.8712,84825.0
2021-10-06 12:55:00,41.76,41.8,41.75,41.77,120274.0,34.8712,34.9046,34.8629,34.8796,120274.0
2021-10-06 13:00:00,41.77,41.81,41.76,41.8,96704.0,34.8796,34.913,34.8712,34.9046,96704.0
2021-10-06 13:05:00,41.8,41.81,41.74,41.8,133905.0,34.9046,34.913,34.8545,34.9046,133905.0
2021-10-06 13:10:00,41.8,41.84,41.77,41.84,81741.0,34.9046,34.938,34.8796,34.938,81741.0
2021-10-06 13:15:00,41.84,41.86,41.82,41.84,134107.0,34.938,34.9547,34.9213,34.938,134107.0
2021-10-06 13:20:00,41.83,41.88,41.81,41.86,155231.0,34.9297,34.9714,34.913,34.9547,155231.0
2021-10-06 13:25:00,41.86,41.9,41.85,41.9,125653.0,34.9547,34.9881,34.9464,34.9881,125653.0
2021-10-06 13:30:00,41.9,41.98,41.89,41.98,181866.0,34.9881,35.0549,34.9798,35.0549,181866.0
2021-10-06 13:35:00,41.98,42.03,41.96,42.02,192451.0,35.0549,35.0967,35.0382,35.0884,192451.0
2021-10-06 13:40:00,42.01,42.03,41.97,41.98,227802.0,35.08,35.0967,35.0466,35.0549,227802.0
2021-10-06 13:45:00,41.98,42.03,41.98,42.02,120082.0,35.0549,35.0967,35.0549,35.0884,120082.0
2021-10-06 13:50:00,42.02,42.03,41.93,41.94,158527.0,35.0884,35.0967,35.0132,35.0215,158527.0
2021-10-06 13:55:00,41.94,41.97,41.94,41.95,93950.0,35.0215,35.0466,35.0215,35.0299,93950.0
2021-10-06 14:00:00,41.96,42.01,41.92,41.97,279885.0,35.0382,35.08,35.0048,35.0466,279885.0
2021-10-06 14:05:00,41.97,41.99,41.94,41.99,130075.0,35.0466,35.0633,35.0215,35.0633,130075.0
2021-10-06 14:10:00,41.99,42.04,41.97,42.04,213861.0,35.0633,35.1051,35.0466,35.1051,213861.0
2021-10-06 14:15:00,42.03,42.04,42.0,42.02,155112.0,35.0967,35.1051,35.0716,35.0884,155112.0
2021-10-06 14:20:00,42.03,42.03,41.9,41.93,231714.0,35.0967,35.0967,34.9881,35.0132,231714.0
2021-10-06 14:25:00,41.93,41.95,41.9,41.94,123162.0,35.0132,35.0299,34.9881,35.0215,123162.0
2021-10-06 14:30:00,41.94,41.97,41.9,41.96,176103.0,35.0215,35.0466,34.9881,35.0382,176103.0
2021-10-06 14:35:00,41.97,41.98,41.93,41.97,196086.0,35.0466,35.0549,35.0132,35.0466,196086.0
2021-10-06 14:40:00,41.97,42.01,41.96,42.0,81572.0,35.0466,35.08,35.0382,35.0716,81572.0
2021-10-06 14:45:00,42.0,42.03,41.97,41.98,108822.0,35.0716,35.0967,35.0466,35.0549,108822.0
2021-10-06 14:50:00,41.98,42.01,41.93,42.0,183405.0,35.0549,35.08,35.0132,35.0716,183405.0
2021-10-06 14:55:00,42.0,42.0,41.94,41.95,144996.0,35.0716,35.0716,35.0215,35.0299,144996.0
2021-10-06 15:00:00,41.95,41.97,41.93,41.93,103473.0,35.0299,35.0466,35.0132,35.0132,103473.0
2021-10-06 15:05:00,41.94,41.98,41.93,41.95,131681.0,35.0215,35.0549,35.0132,35.0299,131681.0
2021-10-06 15:10:00,41.95,41.98,41.9,41.93,160403.0,35.0299,35.0549,34.9881,35.0132,160403.0
2021-10-06 15:15:00,41.92,41.96,41.9,41.91,147960.0,35.0048,35.0382,34.9881,34.9965,147960.0
2021-10-06 15:20:00,41.91,41.93,41.87,41.91,189482.0,34.9965,35.0132,34.9631,34.9965,189482.0
2021-10-06 15:25:00,41.91,41.94,41.89,41.91,310207.0,34.9965,35.0215,34.9798,34.9965,310207.0
2021-10-06 15:30:00,41.91,41.92,41.87,41.9,274599.0,34.9965,35.0048,34.9631,34.9881,274599.0
2021-10-06 15:35:00,41.9,41.91,41.86,41.9,274422.0,34.9881,34.9965,34.9547,34.9881,274422.0
2021-10-06 15:40:00,41.9,41.97,41.88,41.95,250673.0,34.9881,35.0466,34.9714,35.0299,250673.0
2021-10-06 15:45:00,41.95,41.99,41.93,41.95,423133.0,35.0299,35.0633,35.0132,35.0299,423133.0
2021-10-06 15:50:00,41.95,41.98,41.89,41.9,583985.0,35.0299,35.0549,34.9798,34.9881,583985.0
2021-10-06 15:55:00,41.89,42.03,41.89,42.02,1574331.0,34.9798,35.0967,34.9798,35.0884,1574331.0
2021-10-07 09:30:00,42.52,42.55,42.21,42.53,906286.0,35.5059,35.5309,35.247,35.5142,906286.0
2021-10-07 09:35:00,42.53,42.64,42.37,42.4,481689.0,35.5142,35.6061,35.3806,35.4057,481689.0
2021-10-07 09:40:00,42.39,42.56,42.37,42.54,317022.0,35.3973,35.5393,35.3806,35.5226,317022.0
2021-10-07 09:45:00,42.54,42.68,42.53,42.65,503387.0,35.5226,35.6395,35.5142,35.6144,503387.0
2021-10-07 09:50:00,42.65,42.73,42.56,42.57,315136.0,35.6144,35.6812,35.5393,35.5476,315136.0
2021-10-07 09:55:00,42.57,42.69,42.55,42.68,255666.0,35.5476,35.6478,35.5309,35.6395,255666.0
2021-10-07 10:00:00,42.67,42.8,42.66,42.77,280186.0,35.6311,35.7397,35.6228,35.7146,280186.0
2021-10-07 10:05:00,42.78,42.86,42.77,42.77,272677.0,35.723,35.7898,35.7146,35.7146,272677.0
2021-10-07 10:10:00,42.78,42.84,42.77,42.8,179824.0,35.723,35.7731,35.7146,35.7397,179824.0
2021-10-07 10:15:00,42.8,42.85,42.77,42.78,252300.0,35.7397,35.7814,35.7146,35.723,252300.0
2021-10-07 10:20:00,42.79,42.8,42.73,42.79,202504.0,35.7313,35.7397,35.6812,35.7313,202504.0
2021-10-07 10:25:00,42.79,42.84,42.78,42.83,201330.0,35.7313,35.7731,35.723,35.7647,201330.0
2021-10-07 10:30:00,42.83,42.83,42.74,42.77,225308.0,35.7647,35.7647,35.6896,35.7146,225308.0
2021-10-07 10:35:00,42.77,42.84,42.72,42.74,325738.0,35.7146,35.7731,35.6729,35.6896,325738.0
2021-10-07 10:40:00,42.75,42.84,42.75,42.8,284069.0,35.6979,35.7731,35.6979,35.7397,284069.0
2021-10-07 10:45:00,42.79,42.81,42.74,42.79,142603.0,35.7313,35.748,35.6896,35.7313,142603.0
2021-10-07 10:50:00,42.79,42.83,42.77,42.82,195407.0,35.7313,35.7647,35.7146,35.7564,195407.0
2021-10-07 10:55:00,42.82,42.84,42.8,42.84,134687.0,35.7564,35.7731,35.7397,35.7731,134687.0
2021-10-07 11:00:00,42.84,42.86,42.8,42.84,104474.0,35.7731,35.7898,35.7397,35.7731,104474.0
2021-10-07 11:05:00,42.84,42.84,42.79,42.8,133725.0,35.7731,35.7731,35.7313,35.7397,133725.0
2021-10-07 11:10:00,42.8,42.81,42.76,42.79,182914.0,35.7397,35.748,35.7063,35.7313,182914.0
2021-10-07 11:15:00,42.79,42.88,42.69,42.7,211096.0,35.7313,35.8065,35.6478,35.6562,211096.0
2021-10-07 11:20:00,42.7,42.73,42.67,42.72,137446.0,35.6562,35.6812,35.6311,35.6729,137446.0
2021-10-07 11:25:00,42.72,42.72,42.66,42.72,139189.0,35.6729,35.6729,35.6228,35.6729,139189.0
2021-10-07 11:30:00,42.71,42.75,42.67,42.68,144135.0,35.6645,35.6979,35.6311,35.6395,144135.0
2021-10-07 11:35:00,42.67,42.84,42.67,42.82,227391.0,35.6311,35.7731,35.6311,35.7564,227391.0
2021-10-07 11:40:00,42.82,42.84,42.79,42.8,153328.0,35.7564,35.7731,35.7313,35.7397,153328.0
2021-10-07 11:45:00,42.81,42.83,42.77,42.79,84886.0,35.748,35.7647,35.7146,35.7313,84886.0
2021-10-07 11:50:00,42.78,42.81,42.77,42.8,95439.0,35.723,35.748,35.7146,35.7397,95439.0
2021-10-07 11:55:00,42.8,42.85,42.79,42.83,204223.0,35.7397,35.7814,35.7313,35.7647,204223.0
2021-10-07 12:00:00,42.83,42.9,42.82,42.87,213126.0,35.7647,35.8232,35.7564,35.7981,213126.0
2021-10-07 12:05:00,42.87,42.88,42.82,42.83,94321.0,35.7981,35.8065,35.7564,35.7647,94321.0
2021-10-07 12:10:00,42.84,42.88,42.82,42.86,270434.0,35.7731,35.8065,35.7564,35.7898,270434.0
2021-10-07 12:15:00,42.86,42.88,42.84,42.87,110830.0,35.7898,35.8065,35.7731,35.7981,110830.0
2021-10-07 12:20:00,42.86,42.9,42.86,42.9,130284.0,35.7898,35.8232,35.7898,35.8232,130284.0
2021-10-07 12:25:00,42.9,42.92,42.83,42.87,209847.0,35.8232,35.8399,35.7647,35.7981,209847.0
2021-10-07 12:30:00,42.87,42.96,42.86,42.92,181594.0,35.7981,35.8733,35.7898,35.8399,181594.0
2021-10-07 12:35:00,42.92,42.94,42.9,42.94,117952.0,35.8399,35.8566,35.8232,35.8566,117952.0
2021-10-07 12:40:00,42.94,42.96,42.86,42.89,217442.0,35.8566,35.8733,35.7898,35.8148,217442.0
2021-10-07 12:45:00,42.89,42.89,42.82,42.84,119276.0,35.8148,35.8148,35.7564,35.7731,119276.0
2021-10-07 12:50:00,42.84,42.86,42.82,42.85,106704.0,35.7731,35.7898,35.7564,35.7814,106704.0
2021-10-07 12:55:00,42.84,42.87,42.81,42.82,79776.0,35.7731,35.7981,35.748,35.7564,79776.0
2021-10-07 13:00:00,42.82,42.85,42.8,42.83,100713.0,35.7564,35.7814,35.7397,35.7647,100713.0
2021-10-07 13:05:00,42.83,42.83,42.79,42.81,64592.0,35.7647,35.7647,35.7313,35.748,64592.0
2021-10-07 13:10:00,42.81,42.84,42.77,42.78,144839.0,35.748,35.7731,35.7146,35.723,144839.0
2021-10-07 13:15:00,42.77,42.86,42.77,42.85,145012.0,35.7146,35.7898,35.7146,35.7814,145012.0
2021-10-07 13:20:00,42.84,42.87,42.82,42.87,85902.0,35.7731,35.7981,35.7564,35.7981,85902.0
2021-10-07 13:25:00,42.87,42.88,42.84,42.88,78238.0,35.7981,35.8065,35.7731,35.8065,78238.0
2021-10-07 13:30:00,42.88,42.92,42.84,42.91,150271.0,35.8065,35.8399,35.7731,35.8315,150271.0
2021-10-07 13:35:00,42.91,42.92,42.86,42.87,84969.0,35.8315,35.8399,35.7898,35.7981,84969.0
2021-10-07 13:40:00,42.87,42.88,42.85,42.86,57452.0,35.7981,35.8065,35.7814,35.7898,57452.0
2021-10-07 13:45:00,42.87,42.87,42.84,42.84,118442.0,35.7981,35.7981,35.7731,35.7731,118442.0
2021-10-07 13:50:00,42.84,42.86,42.82,42.86,97790.0,35.7731,35.7898,35.7564,35.7898,97790.0
2021-10-07 13:55:00,42.86,42.87,42.84,42.87,112000.0,35.7898,35.7981,35.7731,35.7981,112000.0
2021-10-07 14:00:00,42.87,42.87,42.79,42.82,237752.0,35.7981,35.7981,35.7313,35.7564,237752.0
2021-10-07 14:05:00,42.82,42.86,42.81,42.86,125354.0,35.7564,35.7898,35.748,35.7898,125354.0
2021-10-07 14:10:00,42.85,42.86,42.82,42.84,117915.0,35.7814,35.7898,35.7564,35.7731,117915.0
2021-10-07 14:15:00,42.84,42.85,42.8,42.83,150611.0,35.7731,35.7814,35.7397,35.7647,150611.0
2021-10-07 14:20:00,42.82,42.84,42.8,42.82,65462.0,35.7564,35.7731,35.7397,35.7564,65462.0
2021-10-07 14:25:00,42.83,42.84,42.79,42.81,159926.0,35.7647,35.7731,35.7313,35.748,159926.0
2021-10-07 14:30:00,42.82,42.84,42.81,42.84,70846.0,35.7564,35.7731,35.748,35.7731,70846.0
2021-10-07 14:35:00,42.84,42.86,42.81,42.81,164742.0,35.7731,35.7898,35.748,35.748,164742.0
2021-10-07 14:40:00,42.82,42.83,42.78,42.8,140936.0,35.7564,35.7647,35.723,35.7397,140936.0
2021-10-07 14:45:00,42.79,42.83,42.78,42.83,113822.0,35.7313,35.7647,35.723,35.7647,113822.0
2021-10-07 14:50:00,42.82,42.83,42.78,42.79,109117.0,35.7564,35.7647,35.723,35.7313,109117.0
2021-10-07 14:55:00,42.79,42.81,42.77,42.78,109549.0,35.7313,35.748,35.7146,35.723,109549.0
2021-10-07 15:00:00,42.77,42.78,42.74,42.76,152233.0,35.7146,35.723,35.6896,35.7063,152233.0
2021-10-07 15:05:00,42.76,42.8,42.76,42.77,102922.0,35.7063,35.7397,35.7063,35.7146,102922.0
2021-10-07 15:10:00,42.77,42.8,42.73,42.8,126081.0,35.7146,35.7397,35.6812,35.7397,126081.0
2021-10-07 15:15:00,42.79,42.8,42.76,42.8,121431.0,35.7313,35.7397,35.7063,35.7397,121431.0
2021-10-07 15:20:00,42.8,42.81,42.78,42.8,87678.0,35.7397,35.748,35.723,35.7397,87678.0
2021-10-07 15:25:00,42.8,42.81,42.77,42.8,103228.0,35.7397,35.748,35.7146,35.7397,103228.0
2021-10-07 15:30:00,42.79,42.79,42.75,42.76,172715.0,35.7313,35.7313,35.6979,35.7063,172715.0
2021-10-07 15:35:00,42.76,42.76,42.71,42.73,157361.0,35.7063,35.7063,35.6645,35.6812,157361.0
2021-10-07 15:40:00,42.73,42.75,42.7,42.71,172972.0,35.6812,35.6979,35.6562,35.6645,172972.0
2021-10-07 15:45:00,42.71,42.75,42.7,42.75,207805.0,35.6645,35.6979,35.6562,35.6979,207805.0
2021-10-07 15:50:00,42.74,42.75,42.67,42.72,614679.0,35.6896,35.6979,35.6311,35.6729,614679.0
2021-10-07 15:55:00,42.72,42.75,42.67,42.74,853006.0,35.6729,35.6979,35.6311,35.6896,853006.0
2021-10-08 09:30:00,42.63,42.91,42.63,42.76,549044.0,35.5977,35.8315,35.5977,35.7063,549044.0
2021-10-08 09:35:00,42.76,42.82,42.57,42.65,303318.0,35.7063,35.7564,35.5476,35.6144,303318.0
2021-10-08 09:40:00,42.66,42.76,42.58,42.59,181291.0,35.6228,35.7063,35.556,35.5643,181291.0
2021-10-08 09:45:00,42.59,42.64,42.47,42.5,300389.0,35.5643,35.6061,35.4641,35.4892,300389.0
2021-10-08 09:50:00,42.51,42.52,42.42,42.49,210859.0,35.4975,35.5059,35.4224,35.4808,210859.0
2021-10-08 09:55:00,42.48,42.54,42.44,42.5,105330.0,35.4725,35.5226,35.4391,35.4892,105330.0
2021-10-08 10:00:00,42.5,42.57,42.49,42.54,108651.0,35.4892,35.5476,35.4808,35.5226,108651.0
2021-10-08 10:05:00,42.53,42.58,42.51,42.52,91094.0,35.5142,35.556,35.4975,35.5059,91094.0
2021-10-08 10:10:00,42.53,42.53,42.46,42.48,120419.0,35.5142,35.5142,35.4558,35.4725,120419.0
2021-10-08 10:15:00,42.48,42.51,42.42,42.48,116963.0,35.4725,35.4975,35.4224,35.4725,116963.0
2021-10-08 10:20:00,42.47,42.51,42.43,42.43,113488.0,35.4641,35.4975,35.4307,35.4307,113488.0
2021-10-08 10:25:00,42.43,42.44,42.38,42.38,145650.0,35.4307,35.4391,35.389,35.389,145650.0
2021-10-08 10:30:00,42.38,42.44,42.36,42.37,186193.0,35.389,35.4391,35.3723,35.3806,186193.0
2021-10-08 10:35:00,42.38,42.43,42.36,42.37,189193.0,35.389,35.4307,35.3723,35.3806,189193.0
2021-10-08 10:40:00,42.37,42.43,42.34,42.42,167249.0,35.3806,35.4307,35.3556,35.4224,167249.0
2021-10-08 10:45:00,42.43,42.47,42.42,42.45,95401.0,35.4307,35.4641,35.4224,35.4474,95401.0
2021-10-08 10:50:00,42.45,42.46,42.41,42.46,75681.0,35.4474,35.4558,35.414,35.4558,75681.0
2021-10-08 10:55:00,42.45,42.47,42.42,42.44,208123.0,35.4474,35.4641,35.4224,35.4391,208123.0
2021-10-08 11:00:00,42.43,42.47,42.42,42.43,114403.0,35.4307,35.4641,35.4224,35.4307,114403.0
2021-10-08 11:05:00,42.42,42.48,42.41,42.47,56851.0,35.4224,35.4725,35.414,35.4641,56851.0
2021-10-08 11:10:00,42.46,42.49,42.45,42.48,56322.0,35.4558,35.4808,35.4474,35.4725,56322.0
2021-10-08 11:15:00,42.48,42.52,42.48,42.52,89508.0,35.4725,35.5059,35.4725,35.5059,89508.0
2021-10-08 11:20:00,42.52,42.52,42.48,42.51,87787.0,35.5059,35.5059,35.4725,35.4975,87787.0
2021-10-08 11:25:00,42.52,42.52,42.48,42.49,62832.0,35.5059,35.5059,35.4725,35.4808,62832.0
2021-10-08 11:30:00,42.48,42.49,42.44,42.47,70374.0,35.4725,35.4808,35.4391,35.4641,70374.0
2021-10-08 11:35:00,42.46,42.49,42.44,42.45,67046.0,35.4558,35.4808,35.4391,35.4474,67046.0
2021-10-08 11:40:00,42.45,42.5,42.44,42.49,156004.0,35.4474,35.4892,35.4391,35.4808,156004.0
2021-10-08 11:45:00,42.5,42.53,42.48,42.52,69772.0,35.4892,35.5142,35.4725,35.5059,69772.0
2021-10-08 11:50:00,42.52,42.54,42.46,42.47,87564.0,35.5059,35.5226,35.4558,35.4641,87564.0
2021-10-08 11:55:00,42.47,42.47,42.45,42.46,39853.0,35.4641,35.4641,35.4474,35.4558,39853.0
2021-10-08 12:00:00,42.45,42.47,42.41,42.43,101235.0,35.4474,35.4641,35.414,35.4307,101235.0
2021-10-08 12:05:00,42.43,42.44,42.39,42.39,84567.0,35.4307,35.4391,35.3973,35.3973,84567.0
2021-10-08 12:10:00,42.4,42.4,42.35,42.38,105465.0,35.4057,35.4057,35.3639,35.389,105465.0
2021-10-08 12:15:00,42.38,42.41,42.37,42.39,103666.0,35.389,35.414,35.3806,35.3973,103666.0
2021-10-08 12:20:00,42.39,42.39,42.35,42.37,96624.0,35.3973,35.3973,35.3639,35.3806,96624.0
2021-10-08 12:25:00,42.36,42.39,42.36,42.37,83117.0,35.3723,35.3973,35.3723,35.3806,83117.0
2021-10-08 12:30:00,42.37,42.41,42.36,42.41,51425.0,35.3806,35.414,35.3723,35.414,51425.0
2021-10-08 12:35:00,42.41,42.42,42.38,42.41,51979.0,35.414,35.4224,35.389,35.414,51979.0
2021-10-08 12:40:00,42.42,42.45,42.41,42.44,53944.0,35.4224,35.4474,35.414,35.4391,53944.0
2021-10-08 12:45:00,42.45,42.45,42.43,42.45,45913.0,35.4474,35.4474,35.4307,35.4474,45913.0
2021-10-08 12:50:00,42.45,42.46,42.42,42.45,105132.0,35.4474,35.4558,35.4224,35.4474,105132.0
2021-10-08 12:55:00,42.45,42.47,42.43,42.45,67837.0,35.4474,35.4641,35.4307,35.4474,67837.0
2021-10-08 13:00:00,42.45,42.48,42.43,42.48,38241.0,35.4474,35.4725,35.4307,35.4725,38241.0
2021-10-08 13:05:00,42.48,42.5,42.45,42.47,74113.0,35.4725,35.4892,35.4474,35.4641,74113.0
2021-10-08 13:10:00,42.46,42.51,42.46,42.51,83083.0,35.4558,35.4975,35.4558,35.4975,83083.0
2021-10-08 13:15:00,42.51,42.51,42.43,42.44,150108.0,35.4975,35.4975,35.4307,35.4391,150108.0
2021-10-08 13:20:00,42.43,42.47,42.42,42.45,124916.0,35.4307,35.4641,35.4224,35.4474,124916.0
2021-10-08 13:25:00,42.45,42.49,42.44,42.48,51987.0,35.4474,35.4808,35.4391,35.4725,51987.0
2021-10-08 13:30:00,42.48,42.55,42.48,42.55,133425.0,35.4725,35.5309,35.4725,35.5309,133425.0
2021-10-08 13:35:00,42.54,42.55,42.5,42.52,98775.0,35.5226,35.5309,35.4892,35.5059,98775.0
2021-10-08 13:40:00,42.51,42.53,42.5,42.51,87389.0,35.4975,35.5142,35.4892,35.4975,87389.0
2021-10-08 13:45:00,42.51,42.53,42.49,42.52,64063.0,35.4975,35.5142,35.4808,35.5059,64063.0
2021-10-08 13:50:00,42.52,42.53,42.5,42.52,54312.0,35.5059,35.5142,35.4892,35.5059,54312.0
2021-10-08 13:55:00,42.53,42.57,42.52,42.55,93942.0,35.5142,35.5476,35.5059,35.5309,93942.0
2021-10-08 14:00:00,42.55,42.57,42.54,42.56,53025.0,35.5309,35.5476,35.5226,35.5393,53025.0
2021-10-08 14:05:00,42.56,42.6,42.56,42.59,62429.0,35.5393,35.5727,35.5393,35.5643,62429.0
2021-10-08 14:10:00,42.59,42.62,42.58,42.59,110449.0,35.5643,35.5894,35.556,35.5643,110449.0
2021-10-08 14:15:00,42.59,42.6,42.56,42.57,75241.0,35.5643,35.5727,35.5393,35.5476,75241.0
2021-10-08 14:20:00,42.56,42.59,42.56,42.57,61672.0,35.5393,35.5643,35.5393,35.5476,61672.0
2021-10-08 14:25:00,42.57,42.61,42.56,42.6,76590.0,35.5476,35.581,35.5393,35.5727,76590.0
2021-10-08 14:30:00,42.59,42.64,42.57,42.61,123898.0,35.5643,35.6061,35.5476,35.581,123898.0
2021-10-08 14:35:00,42.6,42.61,42.57,42.59,59036.0,35.5727,35.581,35.5476,35.5643,59036.0
2021-10-08 14:40:00,42.59,42.59,42.54,42.55,58546.0,35.5643,35.5643,35.5226,35.5309,58546.0
2021-10-08 14:45:00,42.56,42.57,42.54,42.55,75281.0,35.5393,35.5476,35.5226,35.5309,75281.0
2021-10-08 14:50:00,42.56,42.57,42.55,42.56,31287.0,35.5393,35.5476,35.5309,35.5393,31287.0
2021-10-08 14:55:00,42.55,42.58,42.55,42.58,57710.0,35.5309,35.556,35.5309,35.556,57710.0
2021-10-08 15:00:00,42.57,42.59,42.57,42.58,61437.0,35.5476,35.5643,35.5476,35.556,61437.0
2021-10-08 15:05:00,42.58,42.6,42.56,42.58,66468.0,35.556,35.5727,35.5393,35.556,66468.0
2021-10-08 15:10:00,42.59,42.62,42.58,42.62,67710.0,35.5643,35.5894,35.556,35.5894,67710.0
2021-10-08 15:15:00,42.61,42.62,42.58,42.59,290542.0,35.581,35.5894,35.556,35.5643,290542.0
2021-10-08 15:20:00,42.59,42.59,42.57,42.59,63894.0,35.5643,35.5643,35.5476,35.5643,63894.0
2021-10-08 15:25:00,42.58,42.59,42.53,42.55,110632.0,35.556,35.5643,35.5142,35.5309,110632.0
2021-10-08 15:30:00,42.54,42.55,42.51,42.52,97106.0,35.5226,35.5309,35.4975,35.5059,97106.0
2021-10-08 15:35:00,42.52,42.52,42.45,42.48,192852.0,35.5059,35.5059,35.4474,35.4725,192852.0
2021-10-08 15:40:00,42.48,42.49,42.43,42.45,156907.0,35.4725,35.4808,35.4307,35.4474,156907.0
2021-10-08 15:45:00,42.44,42.48,42.44,42.44,250624.0,35.4391,35.4725,35.4391,35.4391,250624.0
2021-10-08 15:50:00,42.44,42.51,42.4,42.46,428702.0,35.4391,35.4975,35.4057,35.4558,428702.0
2021-10-08 15:55:00,42.46,42.49,42.41,42.45,903597.0,35.4558,35.4808,35.414,35.4474,903597.0
2021-10-11 09:30:00,42.45,42.58,42.32,42.56,555447.0,35.4474,35.556,35.3389,35.5393,555447.0
2021-10-11 09:35:00,42.57,42.59,42.43,42.45,120499.0,35.5476,35.5643,35.4307,35.4474,120499.0
2021-10-11 09:40:00,42.46,42.55,42.45,42.48,115596.0,35.4558,35.5309,35.4474,35.4725,115596.0
2021-10-11 09:45:00,42.49,42.51,42.4,42.46,131140.0,35.4808,35.4975,35.4057,35.4558,131140.0
2021-10-11 09:50:00,42.46,42.52,42.44,42.46,115583.0,35.4558,35.5059,35.4391,35.4558,115583.0
2021-10-11 09:55:00,42.47,42.54,42.45,42.54,99587.0,35.4641,35.5226,35.4474,35.5226,99587.0
2021-10-11 10:00:00,42.55,42.62,42.5,42.58,177956.0,35.5309,35.5894,35.4892,35.556,177956.0
2021-10-11 10:05:00,42.58,42.58,42.51,42.54,77379.0,35.556,35.556,35.4975,35.5226,77379.0
2021-10-11 10:10:00,42.54,42.58,42.51,42.55,127069.0,35.5226,35.556,35.4975,35.5309,127069.0
2021-10-11 10:15:00,42.55,42.59,42.51,42.54,61365.0,35.5309,35.5643,35.4975,35.5226,61365.0
2021-10-11 10:20:00,42.55,42.55,42.46,42.48,70598.0,35.5309,35.5309,35.4558,35.4725,70598.0
2021-10-11 10:25:00,42.47,42.51,42.47,42.51,94317.0,35.4641,35.4975,35.4641,35.4975,94317.0
2021-10-11 10:30:00,42.51,42.54,42.49,42.54,94354.0,35.4975,35.5226,35.4808,35.5226,94354.0
2021-10-11 10:35:00,42.54,42.59,42.51,42.58,79733.0,35.5226,35.5643,35.4975,35.556,79733.0
2021-10-11 10:40:00,42.59,42.61,42.55,42.56,95470.0,35.5643,35.581,35.5309,35.5393,95470.0
2021-10-11 10:45:00,42.56,42.58,42.5,42.52,64397.0,35.5393,35.556,35.4892,35.5059,64397.0
2021-10-11 10:50:00,42.51,42.56,42.51,42.54,55333.0,35.4975,35.5393,35.4975,35.5226,55333.0
2021-10-11 10:55:00,42.53,42.54,42.5,42.52,129649.0,35.5142,35.5226,35.4892,35.5059,129649.0
2021-10-11 11:00:00,42.51,42.53,42.49,42.51,108950.0,35.4975,35.5142,35.4808,35.4975,108950.0
2021-10-11 11:05:00,42.52,42.52,42.48,42.49,61098.0,35.5059,35.5059,35.4725,35.4808,61098.0
2021-10-11 11:10:00,42.48,42.49,42.45,42.45,44435.0,35.4725,35.4808,35.4474,35.4474,44435.0
2021-10-11 11:15:00,42.46,42.48,42.42,42.44,114915.0,35.4558,35.4725,35.4224,35.4391,114915.0
2021-10-11 11:20:00,42.44,42.46,42.42,42.44,65513.0,35.4391,35.4558,35.4224,35.4391,65513.0
2021-10-11 11:25:00,42.44,42.46,42.42,42.45,63361.0,35.4391,35.4558,35.4224,35.4474,63361.0
2021-10-11 11:30:00,42.45,42.49,42.43,42.48,140403.0,35.4474,35.4808,35.4307,35.4725,140403.0
2021-10-11 11:35:00,42.48,42.52,42.48,42.51,65106.0,35.4725,35.5059,35.4725,35.4975,65106.0
2021-10-11 11:40:00,42.51,42.52,42.48,42.49,64605.0,35.4975,35.5059,35.4725,35.4808,64605.0
2021-10-11 11:45:00,42.48,42.49,42.45,42.45,64145.0,35.4725,35.4808,35.4474,35.4474,64145.0
2021-10-11 11:50:00,42.46,42.47,42.43,42.45,65116.0,35.4558,35.4641,35.4307,35.4474,65116.0
2021-10-11 11:55:00,42.45,42.45,42.42,42.43,68372.0,35.4474,35.4474,35.4224,35.4307,68372.0
2021-10-11 12:00:00,42.42,42.44,42.38,42.39,82246.0,35.4224,35.4391,35.389,35.3973,82246.0
2021-10-11 12:05:00,42.39,42.4,42.35,42.4,163449.0,35.3973,35.4057,35.3639,35.4057,163449.0
2021-10-11 12:10:00,42.4,42.41,42.37,42.39,59736.0,35.4057,35.414,35.3806,35.3973,59736.0
2021-10-11 12:15:00,42.39,42.39,42.36,42.39,51536.0,35.3973,35.3973,35.3723,35.3973,51536.0
2021-10-11 12:20:00,42.39,42.4,42.38,42.4,38771.0,35.3973,35.4057,35.389,35.4057,38771.0
2021-10-11 12:25:00,42.4,42.42,42.38,42.42,163748.0,35.4057,35.4224,35.389,35.4224,163748.0
2021-10-11 12:30:00,42.41,42.43,42.39,42.4,74573.0,35.414,35.4307,35.3973,35.4057,74573.0
2021-10-11 12:35:00,42.4,42.41,42.37,42.38,47459.0,35.4057,35.414,35.3806,35.389,47459.0
2021-10-11 12:40:00,42.38,42.4,42.36,42.39,46690.0,35.389,35.4057,35.3723,35.3973,46690.0
2021-10-11 12:45:00,42.38,42.41,42.37,42.4,89801.0,35.389,35.414,35.3806,35.4057,89801.0
2021-10-11 12:50:00,42.4,42.4,42.31,42.34,104571.0,35.4057,35.4057,35.3305,35.3556,104571.0
2021-10-11 12:55:00,42.34,42.35,42.28,42.29,121975.0,35.3556,35.3639,35.3055,35.3138,121975.0
2021-10-11 13:00:00,42.29,42.29,42.23,42.25,127025.0,35.3138,35.3138,35.2637,35.2804,127025.0
2021-10-11 13:05:00,42.25,42.26,42.21,42.23,101885.0,35.2804,35.2888,35.247,35.2637,101885.0
2021-10-11 13:10:00,42.23,42.24,42.22,42.23,63616.0,35.2637,35.2721,35.2554,35.2637,63616.0
2021-10-11 13:15:00,42.23,42.23,42.19,42.2,76977.0,35.2637,35.2637,35.2303,35.2387,76977.0
2021-10-11 13:20:00,42.19,42.21,42.15,42.16,100841.0,35.2303,35.247,35.1969,35.2053,100841.0
2021-10-11 13:25:00,42.14,42.15,42.12,42.14,77484.0,35.1886,35.1969,35.1719,35.1886,77484.0
2021-10-11 13:30:00,42.14,42.14,42.08,42.08,97553.0,35.1886,35.1886,35.1385,35.1385,97553.0
2021-10-11 13:35:00,42.09,42.13,42.08,42.11,123553.0,35.1468,35.1802,35.1385,35.1635,123553.0
2021-10-11 13:40:00,42.11,42.14,42.1,42.14,54124.0,35.1635,35.1886,35.1552,35.1886,54124.0
2021-10-11 13:45:00,42.14,42.14,42.02,42.05,156016.0,35.1886,35.1886,35.0884,35.1134,156016.0
2021-10-11 13:50:00,42.05,42.1,42.03,42.09,91062.0,35.1134,35.1552,35.0967,35.1468,91062.0
2021-10-11 13:55:00,42.09,42.1,42.06,42.09,71069.0,35.1468,35.1552,35.1218,35.1468,71069.0
2021-10-11 14:00:00,42.08,42.09,42.06,42.09,43810.0,35.1385,35.1468,35.1218,35.1468,43810.0
2021-10-11 14:05:00,42.08,42.12,42.08,42.12,79796.0,35.1385,35.1719,35.1385,35.1719,79796.0
2021-10-11 14:10:00,42.12,42.13,42.09,42.13,90932.0,35.1719,35.1802,35.1468,35.1802,90932.0
2021-10-11 14:15:00,42.13,42.14,42.1,42.11,80869.0,35.1802,35.1886,35.1552,35.1635,80869.0
2021-10-11 14:20:00,42.11,42.11,42.07,42.07,72417.0,35.1635,35.1635,35.1301,35.1301,72417.0
2021-10-11 14:25:00,42.07,42.08,42.04,42.06,94435.0,35.1301,35.1385,35.1051,35.1218,94435.0
2021-10-11 14:30:00,42.06,42.1,42.05,42.08,95244.0,35.1218,35.1552,35.1134,35.1385,95244.0
2021-10-11 14:35:00,42.07,42.08,42.04,42.05,78873.0,35.1301,35.1385,35.1051,35.1134,78873.0
2021-10-11 14:40:00,42.05,42.1,42.04,42.09,86324.0,35.1134,35.1552,35.1051,35.1468,86324.0
2021-10-11 14:45:00,42.08,42.11,42.06,42.11,71527.0,35.1385,35.1635,35.1218,35.1635,71527.0
2021-10-11 14:50:00,42.1,42.16,42.1,42.11,162845.0,35.1552,35.2053,35.1552,35.1635,162845.0
2021-10-11 14:55:00,42.11,42.14,42.1,42.11,62667.0,35.1635,35.1886,35.1552,35.1635,62667.0
2021-10-11 15:00:00,42.11,42.13,42.11,42.12,54902.0,35.1635,35.1802,35.1635,35.1719,54902.0
2021-10-11 15:05:00,42.13,42.13,42.06,42.1,110332.0,35.1802,35.1802,35.1218,35.1552,110332.0
2021-10-11 15:10:00,42.1,42.13,42.09,42.12,92768.0,35.1552,35.1802,35.1468,35.1719,92768.0
2021-10-11 15:15:00,42.13,42.13,42.09,42.09,104421.0,35.1802,35.1802,35.1468,35.1468,104421.0
2021-10-11 15:20:00,42.1,42.15,42.07,42.15,192958.0,35.1552,35.1969,35.1301,35.1969,192958.0
2021-10-11 15:25:00,42.15,42.16,42.08,42.1,168738.0,35.1969,35.2053,35.1385,35.1552,168738.0
2021-10-11 15:30:00,42.1,42.13,42.09,42.09,173920.0,35.1552,35.1802,35.1468,35.1468,173920.0
2021-10-11 15:35:00,42.1,42.15,42.09,42.14,127209.0,35.1552,35.1969,35.1468,35.1886,127209.0
2021-10-11 15:40:00,42.14,42.14,42.09,42.11,163339.0,35.1886,35.1886,35.1468,35.1635,163339.0
2021-10-11 15:45:00,42.1,42.13,42.09,42.1,164864.0,35.1552,35.1802,35.1468,35.1552,164864.0
2021-10-11 15:50:00,42.11,42.11,42.06,42.09,325348.0,35.1635,35.1635,35.1218,35.1468,325348.0
2021-10-11 15:55:00,42.09,42.1,42.01,42.06,1042056.0,35.1468,35.1552,35.08,35.1218,1042056.0
2021-10-12 09:30:00,42.16,42.21,41.86,41.88,877531.0,35.2053,35.247,34.9547,34.9714,877531.0
2021-10-12 09:35:00,41.87,42.07,41.87,42.05,254217.0,34.9631,35.1301,34.9631,35.1134,254217.0
2021-10-12 09:40:00,42.05,42.08,41.93,42.0,376267.0,35.1134,35.1385,35.0132,35.0716,376267.0
2021-10-12 09:45:00,41.99,42.03,41.91,41.95,219436.0,35.0633,35.0967,34.9965,35.0299,219436.0
2021-10-12 09:50:00,41.95,42.06,41.95,42.05,133760.0,35.0299,35.1218,35.0299,35.1134,133760.0
2021-10-12 09:55:00,42.05,42.09,42.01,42.02,135753.0,35.1134,35.1468,35.08,35.0884,135753.0
2021-10-12 10:00:00,42.02,42.05,41.93,41.94,138448.0,35.0884,35.1134,35.0132,35.0215,138448.0
2021-10-12 10:05:00,41.94,41.99,41.9,41.91,136268.0,35.0215,35.0633,34.9881,34.9965,136268.0
2021-10-12 10:10:00,41.92,42.03,41.91,41.99,140972.0,35.0048,35.0967,34.9965,35.0633,140972.0
2021-10-12 10:15:00,42.0,42.06,41.94,42.05,182382.0,35.0716,35.1218,35.0215,35.1134,182382.0
2021-10-12 10:20:00,42.05,42.06,41.96,41.98,102814.0,35.1134,35.1218,35.0382,35.0549,102814.0
2021-10-12 10:25:00,41.98,42.01,41.94,41.98,117910.0,35.0549,35.08,35.0215,35.0549,117910.0
2021-10-12 10:30:00,41.98,42.04,41.96,42.0,94695.0,35.0549,35.1051,35.0382,35.0716,94695.0
2021-10-12 10:35:00,42.01,42.03,41.97,42.0,94427.0,35.08,35.0967,35.0466,35.0716,94427.0
2021-10-12 10:40:00,41.99,42.01,41.93,41.93,128823.0,35.0633,35.08,35.0132,35.0132,128823.0
2021-10-12 10:45:00,41.93,41.99,41.93,41.97,84900.0,35.0132,35.0633,35.0132,35.0466,84900.0
2021-10-12 10:50:00,41.97,42.02,41.95,41.97,109133.0,35.0466,35.0884,35.0299,35.0466,109133.0
2021-10-12 10:55:00,41.97,42.02,41.95,41.99,68751.0,35.0466,35.0884,35.0299,35.0633,68751.0
2021-10-12 11:00:00,41.99,42.03,41.98,42.02,76343.0,35.0633,35.0967,35.0549,35.0884,76343.0
2021-10-12 11:05:00,42.01,42.08,42.01,42.04,78777.0,35.08,35.1385,35.08,35.1051,78777.0
2021-10-12 11:10:00,42.05,42.05,41.96,41.98,159057.0,35.1134,35.1134,35.0382,35.0549,159057.0
2021-10-12 11:15:00,41.98,41.99,41.94,41.96,119571.0,35.0549,35.0633,35.0215,35.0382,119571.0
2021-10-12 11:20:00,41.95,41.96,41.92,41.93,77929.0,35.0299,35.0382,35.0048,35.0132,77929.0
2021-10-12 11:25:00,41.94,41.94,41.89,41.9,263914.0,35.0215,35.0215,34.9798,34.9881,263914.0
2021-10-12 11:30:00,41.91,41.92,41.86,41.87,259794.0,34.9965,35.0048,34.9547,34.9631,259794.0
2021-10-12 11:35:00,41.87,41.91,41.86,41.89,101055.0,34.9631,34.9965,34.9547,34.9798,101055.0
2021-10-12 11:40:00,41.89,41.89,41.83,41.85,148965.0,34.9798,34.9798,34.9297,34.9464,148965.0
2021-10-12 11:45:00,41.84,41.87,41.83,41.86,101698.0,34.938,34.9631,34.9297,34.9547,101698.0
2021-10-12 11:50:00,41.86,41.88,41.82,41.87,229649.0,34.9547,34.9714,34.9213,34.9631,229649.0
2021-10-12 11:55:00,41.86,41.9,41.86,41.88,87456.0,34.9547,34.9881,34.9547,34.9714,87456.0
2021-10-12 12:00:00,41.89,41.91,41.88,41.9,100082.0,34.9798,34.9965,34.9714,34.9881,100082.0
2021-10-12 12:05:00,41.9,41.91,41.87,41.88,143798.0,34.9881,34.9965,34.9631,34.9714,143798.0
2021-10-12 12:10:00,41.87,41.88,41.83,41.84,134055.0,34.9631,34.9714,34.9297,34.938,134055.0
2021-10-12 12:15:00,41.84,41.85,41.8,41.8,77553.0,34.938,34.9464,34.9046,34.9046,77553.0
2021-10-12 12:20:00,41.8,41.82,41.79,41.82,169634.0,34.9046,34.9213,34.8963,34.9213,169634.0
2021-10-12 12:25:00,41.82,41.82,41.77,41.8,200534.0,34.9213,34.9213,34.8796,34.9046,200534.0
2021-10-12 12:30:00,41.8,41.81,41.73,41.74,250907.0,34.9046,34.913,34.8462,34.8545,250907.0
2021-10-12 12:35:00,41.74,41.76,41.72,41.76,106807.0,34.8545,34.8712,34.8378,34.8712,106807.0
2021-10-12 12:40:00,41.77,41.8,41.75,41.79,81483.0,34.8796,34.9046,34.8629,34.8963,81483.0
2021-10-12 12:45:00,41.78,41.79,41.76,41.79,51526.0,34.8879,34.8963,34.8712,34.8963,51526.0
2021-10-12 12:50:00,41.79,41.82,41.78,41.8,90761.0,34.8963,34.9213,34.8879,34.9046,90761.0
2021-10-12 12:55:00,41.8,41.81,41.78,41.8,56833.0,34.9046,34.913,34.8879,34.9046,56833.0
2021-10-12 13:00:00,41.8,41.82,41.79,41.82,55968.0,34.9046,34.9213,34.8963,34.9213,55968.0
2021-10-12 13:05:00,41.82,41.83,41.79,41.8,91780.0,34.9213,34.9297,34.8963,34.9046,91780.0
2021-10-12 13:10:00,41.8,41.83,41.8,41.83,25608.0,34.9046,34.9297,34.9046,34.9297,25608.0
2021-10-12 13:15:00,41.83,41.85,41.79,41.8,251107.0,34.9297,34.9464,34.8963,34.9046,251107.0
2021-10-12 13:20:00,41.81,41.84,41.8,41.8,92078.0,34.913,34.938,34.9046,34.9046,92078.0
2021-10-12 13:25:00,41.8,41.85,41.8,41.84,38072.0,34.9046,34.9464,34.9046,34.938,38072.0
2021-10-12 13:30:00,41.85,41.89,41.84,41.89,75129.0,34.9464,34.9798,34.938,34.9798,75129.0
2021-10-12 13:35:00,41.88,41.91,41.87,41.9,93882.0,34.9714,34.9965,34.9631,34.9881,93882.0
2021-10-12 13:40:00,41.9,41.92,41.89,41.91,50999.0,34.9881,35.0048,34.9798,34.9965,50999.0
2021-10-12 13:45:00,41.92,41.94,41.9,41.94,156654.0,35.0048,35.0215,34.9881,35.0215,156654.0
2021-10-12 13:50:00,41.94,41.96,41.91,41.92,168619.0,35.0215,35.0382,34.9965,35.0048,168619.0
2021-10-12 13:55:00,41.91,41.95,41.9,41.92,101639.0,34.9965,35.0299,34.9881,35.0048,101639.0
2021-10-12 14:00:00,41.91,41.93,41.9,41.91,171986.0,34.9965,35.0132,34.9881,34.9965,171986.0
2021-10-12 14:05:00,41.92,41.94,41.89,41.94,127641.0,35.0048,35.0215,34.9798,35.0215,127641.0
2021-10-12 14:10:00,41.94,41.96,41.92,41.93,108523.0,35.0215,35.0382,35.0048,35.0132,108523.0
2021-10-12 14:15:00,41.94,41.98,41.93,41.95,192541.0,35.0215,35.0549,35.0132,35.0299,192541.0
2021-10-12 14:20:00,41.95,41.97,41.88,41.89,118291.0,35.0299,35.0466,34.9714,34.9798,118291.0
2021-10-12 14:25:00,41.88,41.89,41.88,41.89,46303.0,34.9714,34.9798,34.9714,34.9798,46303.0
2021-10-12 14:30:00,41.89,41.89,41.84,41.84,136400.0,34.9798,34.9798,34.938,34.938,136400.0
2021-10-12 14:35:00,41.85,41.86,41.75,41.76,199094.0,34.9464,34.9547,34.8629,34.8712,199094.0
2021-10-12 14:40:00,41.77,41.8,41.76,41.78,71372.0,34.8796,34.9046,34.8712,34.8879,71372.0
2021-10-12 14:45:00,41.77,41.8,41.77,41.8,56925.0,34.8796,34.9046,34.8796,34.9046,56925.0
2021-10-12 14:50:00,41.79,41.81,41.78,41.81,61427.0,34.8963,34.913,34.8879,34.913,61427.0
2021-10-12 14:55:00,41.81,41.82,41.75,41.77,208910.0,34.913,34.9213,34.8629,34.8796,208910.0
2021-10-12 15:00:00,41.77,41.82,41.76,41.78,182663.0,34.8796,34.9213,34.8712,34.8879,182663.0
2021-10-12 15:05:00,41.79,41.87,41.78,41.86,267801.0,34.8963,34.9631,34.8879,34.9547,267801.0
2021-10-12 15:10:00,41.85,41.91,41.85,41.88,165598.0,34.9464,34.9965,34.9464,34.9714,165598.0
2021-10-12 15:15:00,41.87,41.88,41.82,41.83,145051.0,34.9631,34.9714,34.9213,34.9297,145051.0
2021-10-12 15:20:00,41.84,41.86,41.79,41.85,136295.0,34.938,34.9547,34.8963,34.9464,136295.0
2021-10-12 15:25:00,41.84,41.86,41.82,41.84,102612.0,34.938,34.9547,34.9213,34.938,102612.0
2021-10-12 15:30:00,41.84,41.86,41.8,41.85,212090.0,34.938,34.9547,34.9046,34.9464,212090.0
2021-10-12 15:35:00,41.84,41.85,41.78,41.81,213694.0,34.938,34.9464,34.8879,34.913,213694.0
2021-10-12 15:40:00,41.8,41.82,41.69,41.69,357576.0,34.9046,34.9213,34.8128,34.8128,357576.0
2021-10-12 15:45:00,41.69,41.72,41.67,41.7,422464.0,34.8128,34.8378,34.7961,34.8211,422464.0
2021-10-12 15:50:00,41.7,41.76,41.66,41.75,528569.0,34.8211,34.8712,34.7877,34.8629,528569.0
2021-10-12 15:55:00,41.76,41.87,41.75,41.85,767194.0,34.8712,34.9631,34.8629,34.9464,767194.0
2021-10-13 09:30:00,41.63,41.91,41.63,41.78,536060.0,34.7627,34.9965,34.7627,34.8879,536060.0
2021-10-13 09:35:00,41.78,41.82,41.59,41.69,300004.0,34.8879,34.9213,34.7293,34.8128,300004.0
2021-10-13 09:40:00,41.69,41.69,41.51,41.55,438116.0,34.8128,34.8128,34.6625,34.6959,438116.0
2021-10-13 09:45:00,41.55,41.64,41.38,41.41,724811.0,34.6959,34.771,34.5539,34.579,724811.0
2021-10-13 09:50:00,41.41,41.47,41.3,41.32,845689.0,34.579,34.6291,34.4871,34.5038,845689.0
2021-10-13 09:55:00,41.32,41.41,41.23,41.29,585010.0,34.5038,34.579,34.4287,34.4788,585010.0
2021-10-13 10:00:00,41.3,41.33,41.17,41.2,521538.0,34.4871,34.5122,34.3786,34.4036,521538.0
2021-10-13 10:05:00,41.2,41.3,41.18,41.23,277891.0,34.4036,34.4871,34.3869,34.4287,277891.0
2021-10-13 10:10:00,41.23,41.26,41.12,41.16,487713.0,34.4287,34.4537,34.3368,34.3702,487713.0
2021-10-13 10:15:00,41.15,41.24,41.11,41.2,384983.0,34.3619,34.437,34.3285,34.4036,384983.0
2021-10-13 10:20:00,41.2,41.2,41.01,41.07,773815.0,34.4036,34.4036,34.245,34.2951,773815.0
2021-10-13 10:25:00,41.08,41.12,41.01,41.05,346815.0,34.3034,34.3368,34.245,34.2784,346815.0
2021-10-13 10:30:00,41.05,41.18,41.03,41.16,325450.0,34.2784,34.3869,34.2617,34.3702,325450.0
2021-10-13 10:35:00,41.16,41.21,41.14,41.16,172681.0,34.3702,34.412,34.3535,34.3702,172681.0
2021-10-13 10:40:00,41.15,41.16,41.09,41.15,217105.0,34.3619,34.3702,34.3118,34.3619,217105.0
2021-10-13 10:45:00,41.15,41.18,41.05,41.05,170741.0,34.3619,34.3869,34.2784,34.2784,170741.0
2021-10-13 10:50:00,41.06,41.1,41.05,41.06,250448.0,34.2867,34.3201,34.2784,34.2867,250448.0
2021-10-13 10:55:00,41.06,41.08,41.05,41.05,201593.0,34.2867,34.3034,34.2784,34.2784,201593.0
2021-10-13 11:00:00,41.06,41.13,41.05,41.08,310754.0,34.2867,34.3452,34.2784,34.3034,310754.0
2021-10-13 11:05:00,41.08,41.09,40.94,41.02,963003.0,34.3034,34.3118,34.1865,34.2533,963003.0
2021-10-13 11:10:00,41.03,41.09,41.01,41.03,271821.0,34.2617,34.3118,34.245,34.2617,271821.0
2021-10-13 11:15:00,41.04,41.1,41.03,41.08,287248.0,34.27,34.3201,34.2617,34.3034,287248.0
2021-10-13 11:20:00,41.08,41.16,41.07,41.12,287970.0,34.3034,34.3702,34.2951,34.3368,287970.0
2021-10-13 11:25:00,41.12,41.14,41.07,41.11,125946.0,34.3368,34.3535,34.2951,34.3285,125946.0
2021-10-13 11:30:00,41.12,41.14,41.08,41.12,162540.0,34.3368,34.3535,34.3034,34.3368,162540.0
2021-10-13 11:35:00,41.12,41.2,41.1,41.19,196714.0,34.3368,34.4036,34.3201,34.3953,196714.0
2021-10-13 11:40:00,41.19,41.24,41.19,41.22,202444.0,34.3953,34.437,34.3953,34.4203,202444.0
2021-10-13 11:45:00,41.22,41.3,41.21,41.24,253047.0,34.4203,34.4871,34.412,34.437,253047.0
2021-10-13 11:50:00,41.24,41.27,41.22,41.23,107913.0,34.437,34.4621,34.4203,34.4287,107913.0
2021-10-13 11:55:00,41.24,41.26,41.18,41.22,223018.0,34.437,34.4537,34.3869,34.4203,223018.0
2021-10-13 12:00:00,41.22,41.23,41.19,41.2,161146.0,34.4203,34.4287,34.3953,34.4036,161146.0
2021-10-13 12:05:00,41.2,41.26,41.19,41.25,114754.0,34.4036,34.4537,34.3953,34.4454,114754.0
2021-10-13 12:10:00,41.25,41.28,41.24,41.27,114960.0,34.4454,34.4704,34.437,34.4621,114960.0
2021-10-13 12:15:00,41.27,41.3,41.24,41.28,174617.0,34.4621,34.4871,34.437,34.4704,174617.0
2021-10-13 12:20:00,41.28,41.3,41.25,41.3,89970.0,34.4704,34.4871,34.4454,34.4871,89970.0
2021-10-13 12:25:00,41.3,41.36,41.29,41.33,164886.0,34.4871,34.5372,34.4788,34.5122,164886.0
2021-10-13 12:30:00,41.33,41.34,41.29,41.3,120238.0,34.5122,34.5205,34.4788,34.4871,120238.0
2021-10-13 12:35:00,41.3,41.34,41.28,41.34,134505.0,34.4871,34.5205,34.4704,34.5205,134505.0
2021-10-13 12:40:00,41.34,41.36,41.32,41.34,74543.0,34.5205,34.5372,34.5038,34.5205,74543.0
2021-10-13 12:45:00,41.34,41.38,41.32,41.38,189052.0,34.5205,34.5539,34.5038,34.5539,189052.0
2021-10-13 12:50:00,41.38,41.4,41.37,41.4,122746.0,34.5539,34.5706,34.5456,34.5706,122746.0
2021-10-13 12:55:00,41.4,41.45,41.37,41.44,186753.0,34.5706,34.6124,34.5456,34.604,186753.0
2021-10-13 13:00:00,41.44,41.45,41.41,41.44,161250.0,34.604,34.6124,34.579,34.604,161250.0
2021-10-13 13:05:00,41.45,41.46,41.42,41.43,73433.0,34.6124,34.6207,34.5873,34.5957,73433.0
2021-10-13 13:10:00,41.43,41.46,41.42,41.45,96159.0,34.5957,34.6207,34.5873,34.6124,96159.0
2021-10-13 13:15:00,41.45,41.45,41.38,41.41,165510.0,34.6124,34.6124,34.5539,34.579,165510.0
2021-10-13 13:20:00,41.41,41.46,41.41,41.45,116729.0,34.579,34.6207,34.579,34.6124,116729.0
2021-10-13 13:25:00,41.46,41.48,41.43,41.48,125430.0,34.6207,34.6374,34.5957,34.6374,125430.0
2021-10-13 13:30:00,41.47,41.52,41.46,41.47,187200.0,34.6291,34.6708,34.6207,34.6291,187200.0
2021-10-13 13:35:00,41.46,41.49,41.45,41.47,89030.0,34.6207,34.6458,34.6124,34.6291,89030.0
2021-10-13 13:40:00,41.47,41.47,41.43,41.45,78882.0,34.6291,34.6291,34.5957,34.6124,78882.0
2021-10-13 13:45:00,41.45,41.46,41.4,41.44,244586.0,34.6124,34.6207,34.5706,34.604,244586.0
2021-10-13 13:50:00,41.44,41.48,41.42,41.47,146187.0,34.604,34.6374,34.5873,34.6291,146187.0
2021-10-13 13:55:00,41.47,41.47,41.43,41.44,108741.0,34.6291,34.6291,34.5957,34.604,108741.0
2021-10-13 14:00:00,41.43,41.54,41.4,41.45,292996.0,34.5957,34.6875,34.5706,34.6124,292996.0
2021-10-13 14:05:00,41.45,41.53,41.38,41.5,413997.0,34.6124,34.6792,34.5539,34.6541,413997.0
2021-10-13 14:10:00,41.49,41.61,41.47,41.6,703181.0,34.6458,34.746,34.6291,34.7376,703181.0
2021-10-13 14:15:00,41.61,41.66,41.58,41.61,453864.0,34.746,34.7877,34.7209,34.746,453864.0
2021-10-13 14:20:00,41.61,41.65,41.53,41.55,224105.0,34.746,34.7794,34.6792,34.6959,224105.0
2021-10-13 14:25:00,41.54,41.55,41.46,41.47,169524.0,34.6875,34.6959,34.6207,34.6291,169524.0
2021-10-13 14:30:00,41.48,41.48,41.42,41.44,222199.0,34.6374,34.6374,34.5873,34.604,222199.0
2021-10-13 14:35:00,41.43,41.46,41.4,41.4,134578.0,34.5957,34.6207,34.5706,34.5706,134578.0
2021-10-13 14:40:00,41.4,41.41,41.37,41.37,195081.0,34.5706,34.579,34.5456,34.5456,195081.0
2021-10-13 14:45:00,41.38,41.4,41.36,41.38,174276.0,34.5539,34.5706,34.5372,34.5539,174276.0
2021-10-13 14:50:00,41.38,41.42,41.37,41.4,102303.0,34.5539,34.5873,34.5456,34.5706,102303.0
2021-10-13 14:55:00,41.41,41.43,41.39,41.41,105812.0,34.579,34.5957,34.5623,34.579,105812.0
2021-10-13 15:00:00,41.41,41.45,41.39,41.39,93603.0,34.579,34.6124,34.5623,34.5623,93603.0
2021-10-13 15:05:00,41.4,41.5,41.38,41.5,206047.0,34.5706,34.6541,34.5539,34.6541,206047.0
2021-10-13 15:10:00,41.49,41.5,41.45,41.46,210867.0,34.6458,34.6541,34.6124,34.6207,210867.0
2021-10-13 15:15:00,41.47,41.5,41.45,41.48,144645.0,34.6291,34.6541,34.6124,34.6374,144645.0
2021-10-13 15:20:00,41.48,41.48,41.45,41.46,195408.0,34.6374,34.6374,34.6124,34.6207,195408.0
2021-10-13 15:25:00,41.45,41.48,41.44,41.46,168533.0,34.6124,34.6374,34.604,34.6207,168533.0
2021-10-13 15:30:00,41.46,41.49,41.4,41.44,335871.0,34.6207,34.6458,34.5706,34.604,335871.0
2021-10-13 15:35:00,41.43,41.44,41.41,41.43,218236.0,34.5957,34.604,34.579,34.5957,218236.0
2021-10-13 15:40:00,41.43,41.49,41.42,41.48,345179.0,34.5957,34.6458,34.5873,34.6374,345179.0
2021-10-13 15:45:00,41.48,41.5,41.44,41.47,576751.0,34.6374,34.6541,34.604,34.6291,576751.0
2021-10-13 15:50:00,41.46,41.5,41.45,41.45,591032.0,34.6207,34.6541,34.6124,34.6124,591032.0
2021-10-13 15:55:00,41.46,41.47,41.36,41.43,1201174.0,34.6207,34.6291,34.5372,34.5957,1201174.0
2021-10-14 09:30:00,41.56,41.88,41.55,41.75,862958.0,34.7042,34.9714,34.6959,34.8629,862958.0
2021-10-14 09:35:00,41.75,41.88,41.67,41.86,362507.0,34.8629,34.9714,34.7961,34.9547,362507.0
2021-10-14 09:40:00,41.86,41.9,41.74,41.75,335264.0,34.9547,34.9881,34.8545,34.8629,335264.0
2021-10-14 09:45:00,41.75,41.82,41.69,41.77,247940.0,34.8629,34.9213,34.8128,34.8796,247940.0
2021-10-14 09:50:00,41.77,41.8,41.66,41.72,201508.0,34.8796,34.9046,34.7877,34.8378,201508.0
2021-10-14 09:55:00,41.72,41.77,41.66,41.71,156963.0,34.8378,34.8796,34.7877,34.8295,156963.0
2021-10-14 10:00:00,41.71,41.84,41.71,41.81,202843.0,34.8295,34.938,34.8295,34.913,202843.0
2021-10-14 10:05:00,41.81,41.84,41.72,41.72,124597.0,34.913,34.938,34.8378,34.8378,124597.0
2021-10-14 10:10:00,41.72,41.77,41.71,41.73,201297.0,34.8378,34.8796,34.8295,34.8462,201297.0
2021-10-14 10:15:00,41.74,41.75,41.69,41.75,265642.0,34.8545,34.8629,34.8128,34.8629,265642.0
2021-10-14 10:20:00,41.75,41.86,41.75,41.83,268175.0,34.8629,34.9547,34.8629,34.9297,268175.0
2021-10-14 10:25:00,41.83,41.85,41.81,41.82,68521.0,34.9297,34.9464,34.913,34.9213,68521.0
2021-10-14 10:30:00,41.82,41.88,41.81,41.85,119872.0,34.9213,34.9714,34.913,34.9464,119872.0
2021-10-14 10:35:00,41.84,41.9,41.82,41.89,163677.0,34.938,34.9881,34.9213,34.9798,163677.0
2021-10-14 10:40:00,41.89,41.93,41.84,41.84,252240.0,34.9798,35.0132,34.938,34.938,252240.0
2021-10-14 10:45:00,41.84,41.88,41.83,41.85,93648.0,34.938,34.9714,34.9297,34.9464,93648.0
2021-10-14 10:50:00,41.86,41.91,41.85,41.9,123342.0,34.9547,34.9965,34.9464,34.9881,123342.0
2021-10-14 10:55:00,41.9,41.96,41.89,41.95,160239.0,34.9881,35.0382,34.9798,35.0299,160239.0
2021-10-14 11:00:00,41.95,41.95,41.91,41.93,89600.0,35.0299,35.0299,34.9965,35.0132,89600.0
2021-10-14 11:05:00,41.93,41.95,41.89,41.93,79234.0,35.0132,35.0299,34.9798,35.0132,79234.0
2021-10-14 11:10:00,41.93,41.93,41.89,41.93,83002.0,35.0132,35.0132,34.9798,35.0132,83002.0
2021-10-14 11:15:00,41.93,41.94,41.91,41.92,105155.0,35.0132,35.0215,34.9965,35.0048,105155.0
2021-10-14 11:20:00,41.91,41.94,41.9,41.91,82140.0,34.9965,35.0215,34.9881,34.9965,82140.0
2021-10-14 11:25:00,41.91,41.93,41.85,41.86,120486.0,34.9965,35.0132,34.9464,34.9547,120486.0
2021-10-14 11:30:00,41.86,41.89,41.85,41.89,86603.0,34.9547,34.9798,34.9464,34.9798,86603.0
2021-10-14 11:35:00,41.89,41.9,41.87,41.89,90613.0,34.9798,34.9881,34.9631,34.9798,90613.0
2021-10-14 11:40:00,41.89,41.9,41.85,41.86,63808.0,34.9798,34.9881,34.9464,34.9547,63808.0
2021-10-14 11:45:00,41.86,41.87,41.83,41.85,98756.0,34.9547,34.9631,34.9297,34.9464,98756.0
2021-10-14 11:50:00,41.85,41.85,41.8,41.8,68618.0,34.9464,34.9464,34.9046,34.9046,68618.0
2021-10-14 11:55:00,41.81,41.86,41.8,41.86,82000.0,34.913,34.9547,34.9046,34.9547,82000.0
2021-10-14 12:00:00,41.86,41.89,41.85,41.87,152550.0,34.9547,34.9798,34.9464,34.9631,152550.0
2021-10-14 12:05:00,41.87,41.88,41.83,41.84,41372.0,34.9631,34.9714,34.9297,34.938,41372.0
2021-10-14 12:10:00,41.84,41.87,41.83,41.86,76618.0,34.938,34.9631,34.9297,34.9547,76618.0
2021-10-14 12:15:00,41.87,41.89,41.86,41.86,52788.0,34.9631,34.9798,34.9547,34.9547,52788.0
2021-10-14 12:20:00,41.87,41.87,41.84,41.87,69422.0,34.9631,34.9631,34.938,34.9631,69422.0
2021-10-14 12:25:00,41.87,41.89,41.84,41.86,69370.0,34.9631,34.9798,34.938,34.9547,69370.0
2021-10-14 12:30:00,41.86,41.86,41.82,41.83,87648.0,34.9547,34.9547,34.9213,34.9297,87648.0
2021-10-14 12:35:00,41.84,41.84,41.8,41.82,82842.0,34.938,34.938,34.9046,34.9213,82842.0
2021-10-14 12:40:00,41.82,41.82,41.78,41.8,84290.0,34.9213,34.9213,34.8879,34.9046,84290.0
2021-10-14 12:45:00,41.8,41.81,41.77,41.8,71826.0,34.9046,34.913,34.8796,34.9046,71826.0
2021-10-14 12:50:00,41.8,41.82,41.78,41.79,136817.0,34.9046,34.9213,34.8879,34.8963,136817.0
2021-10-14 12:55:00,41.8,41.82,41.78,41.8,104289.0,34.9046,34.9213,34.8879,34.9046,104289.0
2021-10-14 13:00:00,41.81,41.84,41.78,41.79,131606.0,34.913,34.938,34.8879,34.8963,131606.0
2021-10-14 13:05:00,41.79,41.81,41.78,41.79,75231.0,34.8963,34.913,34.8879,34.8963,75231.0
2021-10-14 13:10:00,41.79,41.81,41.78,41.8,72346.0,34.8963,34.913,34.8879,34.9046,72346.0
2021-10-14 13:15:00,41.79,41.8,41.76,41.78,75869.0,34.8963,34.9046,34.8712,34.8879,75869.0
2021-10-14 13:20:00,41.77,41.78,41.76,41.77,45893.0,34.8796,34.8879,34.8712,34.8796,45893.0
2021-10-14 13:25:00,41.76,41.78,41.75,41.77,102074.0,34.8712,34.8879,34.8629,34.8796,102074.0
2021-10-14 13:30:00,41.77,41.79,41.76,41.77,97508.0,34.8796,34.8963,34.8712,34.8796,97508.0
2021-10-14 13:35:00,41.76,41.79,41.76,41.78,51583.0,34.8712,34.8963,34.8712,34.8879,51583.0
2021-10-14 13:40:00,41.78,41.79,41.77,41.79,78778.0,34.8879,34.8963,34.8796,34.8963,78778.0
2021-10-14 13:45:00,41.79,41.8,41.77,41.79,53622.0,34.8963,34.9046,34.8796,34.8963,53622.0
2021-10-14 13:50:00,41.79,41.8,41.77,41.77,44449.0,34.8963,34.9046,34.8796,34.8796,44449.0
2021-10-14 13:55:00,41.78,41.81,41.77,41.8,69826.0,34.8879,34.913,34.8796,34.9046,69826.0
2021-10-14 14:00:00,41.8,41.82,41.78,41.8,66348.0,34.9046,34.9213,34.8879,34.9046,66348.0
2021-10-14 14:05:00,41.8,41.81,41.78,41.78,54788.0,34.9046,34.913,34.8879,34.8879,54788.0
2021-10-14 14:10:00,41.78,41.8,41.77,41.8,90633.0,34.8879,34.9046,34.8796,34.9046,90633.0
2021-10-14 14:15:00,41.8,41.8,41.77,41.79,63585.0,34.9046,34.9046,34.8796,34.8963,63585.0
2021-10-14 14:20:00,41.79,41.79,41.76,41.77,82735.0,34.8963,34.8963,34.8712,34.8796,82735.0
2021-10-14 14:25:00,41.77,41.79,41.75,41.78,114122.0,34.8796,34.8963,34.8629,34.8879,114122.0
2021-10-14 14:30:00,41.79,41.79,41.77,41.79,43907.0,34.8963,34.8963,34.8796,34.8963,43907.0
2021-10-14 14:35:00,41.79,41.83,41.78,41.83,95263.0,34.8963,34.9297,34.8879,34.9297,95263.0
2021-10-14 14:40:00,41.82,41.83,41.79,41.82,77044.0,34.9213,34.9297,34.8963,34.9213,77044.0
2021-10-14 14:45:00,41.82,41.83,41.81,41.83,40045.0,34.9213,34.9297,34.913,34.9297,40045.0
2021-10-14 14:50:00,41.83,41.84,41.8,41.82,84220.0,34.9297,34.938,34.9046,34.9213,84220.0
2021-10-14 14:55:00,41.82,41.83,41.79,41.8,83722.0,34.9213,34.9297,34.8963,34.9046,83722.0
2021-10-14 15:00:00,41.8,41.81,41.78,41.8,99005.0,34.9046,34.913,34.8879,34.9046,99005.0
2021-10-14 15:05:00,41.8,41.81,41.74,41.75,195953.0,34.9046,34.913,34.8545,34.8629,195953.0
2021-10-14 15:10:00,41.75,41.8,41.74,41.8,108488.0,34.8629,34.9046,34.8545,34.9046,108488.0
2021-10-14 15:15:00,41.8,41.81,41.77,41.79,98803.0,34.9046,34.913,34.8796,34.8963,98803.0
2021-10-14 15:20:00,41.79,41.8,41.76,41.77,151246.0,34.8963,34.9046,34.8712,34.8796,151246.0
2021-10-14 15:25:00,41.77,41.77,41.71,41.72,201713.0,34.8796,34.8796,34.8295,34.8378,201713.0
2021-10-14 15:30:00,41.72,41.73,41.7,41.72,102456.0,34.8378,34.8462,34.8211,34.8378,102456.0
2021-10-14 15:35:00,41.72,41.72,41.64,41.65,299877.0,34.8378,34.8378,34.771,34.7794,299877.0
2021-10-14 15:40:00,41.65,41.65,41.6,41.63,380506.0,34.7794,34.7794,34.7376,34.7627,380506.0
2021-10-14 15:45:00,41.62,41.63,41.55,41.59,493051.0,34.7543,34.7627,34.6959,34.7293,493051.0
2021-10-14 15:50:00,41.59,41.61,41.55,41.55,645581.0,34.7293,34.746,34.6959,34.6959,645581.0
2021-10-14 15:55:00,41.55,41.68,41.51,41.65,1158494.0,34.6959,34.8044,34.6625,34.7794,1158494.0
2021-10-15 09:30:00,41.9,41.93,41.69,41.71,1482686.0,34.9881,35.0132,34.8128,34.8295,1482686.0
2021-10-15 09:35:00,41.71,41.8,41.68,41.69,230624.0,34.8295,34.9046,34.8044,34.8128,230624.0
2021-10-15 09:40:00,41.7,41.75,41.64,41.73,235647.0,34.8211,34.8629,34.771,34.8462,235647.0
2021-10-15 09:45:00,41.73,41.8,41.69,41.77,233097.0,34.8462,34.9046,34.8128,34.8796,233097.0
2021-10-15 09:50:00,41.78,41.83,41.75,41.83,146982.0,34.8879,34.9297,34.8629,34.9297,146982.0
2021-10-15 09:55:00,41.84,41.98,41.83,41.96,226318.0,34.938,35.0549,34.9297,35.0382,226318.0
2021-10-15 10:00:00,41.96,42.0,41.96,41.99,173566.0,35.0382,35.0716,35.0382,35.0633,173566.0
2021-10-15 10:05:00,42.0,42.03,41.96,41.98,276004.0,35.0716,35.0967,35.0382,35.0549,276004.0
2021-10-15 10:10:00,41.97,41.97,41.93,41.94,188647.0,35.0466,35.0466,35.0132,35.0215,188647.0
2021-10-15 10:15:00,41.94,41.98,41.91,41.92,219549.0,35.0215,35.0549,34.9965,35.0048,219549.0
2021-10-15 10:20:00,41.91,41.92,41.88,41.91,269148.0,34.9965,35.0048,34.9714,34.9965,269148.0
2021-10-15 10:25:00,41.91,41.91,41.82,41.83,163810.0,34.9965,34.9965,34.9213,34.9297,163810.0
2021-10-15 10:30:00,41.83,41.84,41.78,41.79,196440.0,34.9297,34.938,34.8879,34.8963,196440.0
2021-10-15 10:35:00,41.79,41.8,41.78,41.79,254339.0,34.8963,34.9046,34.8879,34.8963,254339.0
2021-10-15 10:40:00,41.79,41.79,41.76,41.77,300002.0,34.8963,34.8963,34.8712,34.8796,300002.0
2021-10-15 10:45:00,41.77,41.77,41.66,41.66,924504.0,34.8796,34.8796,34.7877,34.7877,924504.0
2021-10-15 10:50:00,41.66,41.72,41.65,41.7,349691.0,34.7877,34.8378,34.7794,34.8211,349691.0
2021-10-15 10:55:00,41.7,41.75,41.68,41.7,185838.0,34.8211,34.8629,34.8044,34.8211,185838.0
2021-10-15 11:00:00,41.71,41.72,41.68,41.7,141612.0,34.8295,34.8378,34.8044,34.8211,141612.0
2021-10-15 11:05:00,41.7,41.71,41.66,41.68,180675.0,34.8211,34.8295,34.7877,34.8044,180675.0
2021-10-15 11:10:00,41.68,41.69,41.62,41.62,133512.0,34.8044,34.8128,34.7543,34.7543,133512.0
2021-10-15 11:15:00,41.63,41.68,41.63,41.68,105513.0,34.7627,34.8044,34.7627,34.8044,105513.0
2021-10-15 11:20:00,41.67,41.68,41.64,41.65,160617.0,34.7961,34.8044,34.771,34.7794,160617.0
2021-10-15 11:25:00,41.66,41.67,41.64,41.65,105726.0,34.7877,34.7961,34.771,34.7794,105726.0
2021-10-15 11:30:00,41.64,41.69,41.64,41.67,114835.0,34.771,34.8128,34.771,34.7961,114835.0
2021-10-15 11:35:00,41.68,41.68,41.62,41.63,116625.0,34.8044,34.8044,34.7543,34.7627,116625.0
2021-10-15 11:40:00,41.63,41.66,41.61,41.64,72640.0,34.7627,34.7877,34.746,34.771,72640.0
2021-10-15 11:45:00,41.64,41.65,41.61,41.62,80790.0,34.771,34.7794,34.746,34.7543,80790.0
2021-10-15 11:50:00,41.62,41.63,41.59,41.61,158370.0,34.7543,34.7627,34.7293,34.746,158370.0
2021-10-15 11:55:00,41.62,41.64,41.58,41.59,169969.0,34.7543,34.771,34.7209,34.7293,169969.0
2021-10-15 12:00:00,41.59,41.61,41.54,41.55,185085.0,34.7293,34.746,34.6875,34.6959,185085.0
2021-10-15 12:05:00,41.55,41.56,41.53,41.54,132003.0,34.6959,34.7042,34.6792,34.6875,132003.0
2021-10-15 12:10:00,41.54,41.54,41.5,41.51,197916.0,34.6875,34.6875,34.6541,34.6625,197916.0
2021-10-15 12:15:00,41.51,41.53,41.47,41.48,232275.0,34.6625,34.6792,34.6291,34.6374,232275.0
2021-10-15 12:20:00,41.48,41.49,41.46,41.49,188954.0,34.6374,34.6458,34.6207,34.6458,188954.0
2021-10-15 12:25:00,41.48,41.54,41.4,41.45,553913.0,34.6374,34.6875,34.5706,34.6124,553913.0
2021-10-15 12:30:00,41.45,41.57,41.45,41.55,136935.0,34.6124,34.7126,34.6124,34.6959,136935.0
2021-10-15 12:35:00,41.55,41.58,41.54,41.58,109920.0,34.6959,34.7209,34.6875,34.7209,109920.0
2021-10-15 12:40:00,41.58,41.6,41.56,41.59,101662.0,34.7209,34.7376,34.7042,34.7293,101662.0
2021-10-15 12:45:00,41.59,41.61,41.57,41.58,90181.0,34.7293,34.746,34.7126,34.7209,90181.0
2021-10-15 12:50:00,41.58,41.59,41.57,41.59,49832.0,34.7209,34.7293,34.7126,34.7293,49832.0
2021-10-15 12:55:00,41.59,41.59,41.56,41.59,82170.0,34.7293,34.7293,34.7042,34.7293,82170.0
2021-10-15 13:00:00,41.58,41.59,41.56,41.57,39671.0,34.7209,34.7293,34.7042,34.7126,39671.0
2021-10-15 13:05:00,41.56,41.63,41.56,41.62,80665.0,34.7042,34.7627,34.7042,34.7543,80665.0
2021-10-15 13:10:00,41.61,41.63,41.56,41.57,107147.0,34.746,34.7627,34.7042,34.7126,107147.0
2021-10-15 13:15:00,41.56,41.57,41.5,41.5,123784.0,34.7042,34.7126,34.6541,34.6541,123784.0
2021-10-15 13:20:00,41.5,41.52,41.49,41.5,127822.0,34.6541,34.6708,34.6458,34.6541,127822.0
2021-10-15 13:25:00,41.49,41.51,41.49,41.49,103587.0,34.6458,34.6625,34.6458,34.6458,103587.0
2021-10-15 13:30:00,41.49,41.51,41.48,41.5,88899.0,34.6458,34.6625,34.6374,34.6541,88899.0
2021-10-15 13:35:00,41.5,41.52,41.49,41.5,112372.0,34.6541,34.6708,34.6458,34.6541,112372.0
2021-10-15 13:40:00,41.5,41.51,41.48,41.49,55619.0,34.6541,34.6625,34.6374,34.6458,55619.0
2021-10-15 13:45:00,41.5,41.52,41.48,41.51,71383.0,34.6541,34.6708,34.6374,34.6625,71383.0
2021-10-15 13:50:00,41.51,41.52,41.5,41.52,41751.0,34.6625,34.6708,34.6541,34.6708,41751.0
2021-10-15 13:55:00,41.52,41.53,41.49,41.49,55907.0,34.6708,34.6792,34.6458,34.6458,55907.0
2021-10-15 14:00:00,41.5,41.55,41.49,41.55,116222.0,34.6541,34.6959,34.6458,34.6959,116222.0
2021-10-15 14:05:00,41.54,41.54,41.52,41.54,90462.0,34.6875,34.6875,34.6708,34.6875,90462.0
2021-10-15 14:10:00,41.54,41.54,41.49,41.5,136137.0,34.6875,34.6875,34.6458,34.6541,136137.0
2021-10-15 14:15:00,41.49,41.5,41.48,41.49,108484.0,34.6458,34.6541,34.6374,34.6458,108484.0
2021-10-15 14:20:00,41.49,41.5,41.48,41.5,131435.0,34.6458,34.6541,34.6374,34.6541,131435.0
2021-10-15 14:25:00,41.5,41.5,41.44,41.45,226734.0,34.6541,34.6541,34.604,34.6124,226734.0
2021-10-15 14:30:00,41.45,41.45,41.39,41.39,251761.0,34.6124,34.6124,34.5623,34.5623,251761.0
2021-10-15 14:35:00,41.39,41.41,41.38,41.41,209654.0,34.5623,34.579,34.5539,34.579,209654.0
2021-10-15 14:40:00,41.4,41.41,41.38,41.4,243001.0,34.5706,34.579,34.5539,34.5706,243001.0
2021-10-15 14:45:00,41.41,41.41,41.39,41.41,204236.0,34.579,34.579,34.5623,34.579,204236.0
2021-10-15 14:50:00,41.41,41.41,41.39,41.41,104300.0,34.579,34.579,34.5623,34.579,104300.0
2021-10-15 14:55:00,41.41,41.43,41.39,41.43,369649.0,34.579,34.5957,34.5623,34.5957,369649.0
2021-10-15 15:00:00,41.42,41.46,41.41,41.44,215777.0,34.5873,34.6207,34.579,34.604,215777.0
2021-10-15 15:05:00,41.43,41.44,41.38,41.39,193591.0,34.5957,34.604,34.5539,34.5623,193591.0
2021-10-15 15:10:00,41.4,41.44,41.38,41.42,511347.0,34.5706,34.604,34.5539,34.5873,511347.0
2021-10-15 15:15:00,41.42,41.45,41.38,41.4,644441.0,34.5873,34.6124,34.5539,34.5706,644441.0
2021-10-15 15:20:00,41.4,41.49,41.38,41.45,519181.0,34.5706,34.6458,34.5539,34.6124,519181.0
2021-10-15 15:25:00,41.45,41.46,41.43,41.46,219916.0,34.6124,34.6207,34.5957,34.6207,219916.0
2021-10-15 15:30:00,41.46,41.46,41.41,41.44,266113.0,34.6207,34.6207,34.579,34.604,266113.0
2021-10-15 15:35:00,41.44,41.47,41.41,41.47,253657.0,34.604,34.6291,34.579,34.6291,253657.0
2021-10-15 15:40:00,41.47,41.49,41.45,41.47,264055.0,34.6291,34.6458,34.6124,34.6291,264055.0
2021-10-15 15:45:00,41.47,41.47,41.41,41.43,339386.0,34.6291,34.6291,34.579,34.5957,339386.0
2021-10-15 15:50:00,41.43,41.45,41.39,41.44,881381.0,34.5957,34.6124,34.5623,34.604,881381.0
2021-10-15 15:55:00,41.43,41.5,41.42,41.49,1847778.0,34.5957,34.6541,34.5873,34.6458,1847778.0
2021-10-18 09:30:00,41.45,41.45,41.04,41.07,934302.0,34.6124,34.6124,34.27,34.2951,934302.0
2021-10-18 09:35:00,41.08,41.28,41.08,41.16,354335.0,34.3034,34.4704,34.3034,34.3702,354335.0
2021-10-18 09:40:00,41.16,41.16,41.04,41.14,323642.0,34.3702,34.3702,34.27,34.3535,323642.0
2021-10-18 09:45:00,41.15,41.37,41.14,41.35,389565.0,34.3619,34.5456,34.3535,34.5289,389565.0
2021-10-18 09:50:00,41.35,41.58,41.34,41.57,374518.0,34.5289,34.7209,34.5205,34.7126,374518.0
2021-10-18 09:55:00,41.56,41.57,41.35,41.39,305479.0,34.7042,34.7126,34.5289,34.5623,305479.0
2021-10-18 10:00:00,41.38,41.44,41.36,41.4,192618.0,34.5539,34.604,34.5372,34.5706,192618.0
2021-10-18 10:05:00,41.4,41.4,41.29,41.39,256200.0,34.5706,34.5706,34.4788,34.5623,256200.0
2021-10-18 10:10:00,41.39,41.42,41.36,41.38,118795.0,34.5623,34.5873,34.5372,34.5539,118795.0
2021-10-18 10:15:00,41.39,41.42,41.33,41.41,193039.0,34.5623,34.5873,34.5122,34.579,193039.0
2021-10-18 10:20:00,41.4,41.5,41.37,41.42,174980.0,34.5706,34.6541,34.5456,34.5873,174980.0
2021-10-18 10:25:00,41.42,41.46,41.4,41.44,128390.0,34.5873,34.6207,34.5706,34.604,128390.0
2021-10-18 10:30:00,41.44,41.52,41.41,41.52,287903.0,34.604,34.6708,34.579,34.6708,287903.0
2021-10-18 10:35:00,41.52,41.56,41.51,41.55,182453.0,34.6708,34.7042,34.6625,34.6959,182453.0
2021-10-18 10:40:00,41.56,41.66,41.54,41.58,294065.0,34.7042,34.7877,34.6875,34.7209,294065.0
2021-10-18 10:45:00,41.58,41.64,41.56,41.62,130153.0,34.7209,34.771,34.7042,34.7543,130153.0
2021-10-18 10:50:00,41.61,41.62,41.54,41.57,112309.0,34.746,34.7543,34.6875,34.7126,112309.0
2021-10-18 10:55:00,41.57,41.63,41.55,41.55,174020.0,34.7126,34.7627,34.6959,34.6959,174020.0
2021-10-18 11:00:00,41.55,41.57,41.52,41.57,89541.0,34.6959,34.7126,34.6708,34.7126,89541.0
2021-10-18 11:05:00,41.57,41.6,41.55,41.56,69784.0,34.7126,34.7376,34.6959,34.7042,69784.0
2021-10-18 11:10:00,41.56,41.59,41.54,41.58,122709.0,34.7042,34.7293,34.6875,34.7209,122709.0
2021-10-18 11:15:00,41.58,41.65,41.57,41.65,101702.0,34.7209,34.7794,34.7126,34.7794,101702.0
2021-10-18 11:20:00,41.64,41.7,41.63,41.7,100624.0,34.771,34.8211,34.7627,34.8211,100624.0
2021-10-18 11:25:00,41.7,41.7,41.63,41.65,104733.0,34.8211,34.8211,34.7627,34.7794,104733.0
2021-10-18 11:30:00,41.65,41.65,41.56,41.57,92586.0,34.7794,34.7794,34.7042,34.7126,92586.0
2021-10-18 11:35:00,41.56,41.57,41.54,41.57,130247.0,34.7042,34.7126,34.6875,34.7126,130247.0
2021-10-18 11:40:00,41.55,41.56,41.49,41.51,128937.0,34.6959,34.7042,34.6458,34.6625,128937.0
2021-10-18 11:45:00,41.5,41.52,41.5,41.51,90548.0,34.6541,34.6708,34.6541,34.6625,90548.0
2021-10-18 11:50:00,41.51,41.53,41.47,41.5,110943.0,34.6625,34.6792,34.6291,34.6541,110943.0
2021-10-18 11:55:00,41.49,41.5,41.45,41.47,101954.0,34.6458,34.6541,34.6124,34.6291,101954.0
2021-10-18 12:00:00,41.47,41.48,41.45,41.47,103680.0,34.6291,34.6374,34.6124,34.6291,103680.0
2021-10-18 12:05:00,41.47,41.49,41.46,41.48,71715.0,34.6291,34.6458,34.6207,34.6374,71715.0
2021-10-18 12:10:00,41.48,41.49,41.46,41.47,52128.0,34.6374,34.6458,34.6207,34.6291,52128.0
2021-10-18 12:15:00,41.47,41.51,41.46,41.48,91942.0,34.6291,34.6625,34.6207,34.6374,91942.0
2021-10-18 12:20:00,41.49,41.49,41.45,41.46,72782.0,34.6458,34.6458,34.6124,34.6207,72782.0
2021-10-18 12:25:00,41.46,41.48,41.45,41.48,61076.0,34.6207,34.6374,34.6124,34.6374,61076.0
2021-10-18 12:30:00,41.47,41.49,41.43,41.44,159385.0,34.6291,34.6458,34.5957,34.604,159385.0
2021-10-18 12:35:00,41.45,41.45,41.41,41.41,69850.0,34.6124,34.6124,34.579,34.579,69850.0
2021-10-18 12:40:00,41.41,41.42,41.38,41.4,122282.0,34.579,34.5873,34.5539,34.5706,122282.0
2021-10-18 12:45:00,41.39,41.4,41.37,41.38,121070.0,34.5623,34.5706,34.5456,34.5539,121070.0
2021-10-18 12:50:00,41.38,41.41,41.37,41.39,52749.0,34.5539,34.579,34.5456,34.5623,52749.0
2021-10-18 12:55:00,41.4,41.4,41.38,41.39,38031.0,34.5706,34.5706,34.5539,34.5623,38031.0
2021-10-18 13:00:00,41.39,41.4,41.38,41.4,52253.0,34.5623,34.5706,34.5539,34.5706,52253.0
2021-10-18 13:05:00,41.4,41.4,41.37,41.4,76284.0,34.5706,34.5706,34.5456,34.5706,76284.0
2021-10-18 13:10:00,41.4,41.41,41.38,41.41,84763.0,34.5706,34.579,34.5539,34.579,84763.0
2021-10-18 13:15:00,41.4,41.41,41.38,41.4,69336.0,34.5706,34.579,34.5539,34.5706,69336.0
2021-10-18 13:20:00,41.4,41.4,41.36,41.37,92481.0,34.5706,34.5706,34.5372,34.5456,92481.0
2021-10-18 13:25:00,41.37,41.37,41.32,41.34,156556.0,34.5456,34.5456,34.5038,34.5205,156556.0
2021-10-18 13:30:00,41.34,41.38,41.33,41.38,67563.0,34.5205,34.5539,34.5122,34.5539,67563.0
2021-10-18 13:35:00,41.38,41.38,41.35,41.36,69620.0,34.5539,34.5539,34.5289,34.5372,69620.0
2021-10-18 13:40:00,41.36,41.36,41.31,41.33,75921.0,34.5372,34.5372,34.4955,34.5122,75921.0
2021-10-18 13:45:00,41.33,41.33,41.29,41.3,78105.0,34.5122,34.5122,34.4788,34.4871,78105.0
2021-10-18 13:50:00,41.29,41.3,41.25,41.25,151487.0,34.4788,34.4871,34.4454,34.4454,151487.0
2021-10-18 13:55:00,41.26,41.26,41.21,41.22,218831.0,34.4537,34.4537,34.412,34.4203,218831.0
2021-10-18 14:00:00,41.21,41.24,41.18,41.22,168017.0,34.412,34.437,34.3869,34.4203,168017.0
2021-10-18 14:05:00,41.23,41.26,41.22,41.23,82925.0,34.4287,34.4537,34.4203,34.4287,82925.0
2021-10-18 14:10:00,41.23,41.24,41.21,41.23,72788.0,34.4287,34.437,34.412,34.4287,72788.0
2021-10-18 14:15:00,41.23,41.25,41.21,41.22,83925.0,34.4287,34.4454,34.412,34.4203,83925.0
2021-10-18 14:20:00,41.22,41.22,41.19,41.22,83251.0,34.4203,34.4203,34.3953,34.4203,83251.0
2021-10-18 14:25:00,41.21,41.27,41.21,41.26,135187.0,34.412,34.4621,34.412,34.4537,135187.0
2021-10-18 14:30:00,41.26,41.27,41.23,41.26,75312.0,34.4537,34.4621,34.4287,34.4537,75312.0
2021-10-18 14:35:00,41.26,41.31,41.25,41.31,79303.0,34.4537,34.4955,34.4454,34.4955,79303.0
2021-10-18 14:40:00,41.31,41.32,41.28,41.31,69950.0,34.4955,34.5038,34.4704,34.4955,69950.0
2021-10-18 14:45:00,41.31,41.31,41.28,41.3,67899.0,34.4955,34.4955,34.4704,34.4871,67899.0
2021-10-18 14:50:00,41.3,41.33,41.29,41.32,76180.0,34.4871,34.5122,34.4788,34.5038,76180.0
2021-10-18 14:55:00,41.33,41.35,41.32,41.33,75978.0,34.5122,34.5289,34.5038,34.5122,75978.0
2021-10-18 15:00:00,41.33,41.35,41.33,41.34,60222.0,34.5122,34.5289,34.5122,34.5205,60222.0
2021-10-18 15:05:00,41.34,41.35,41.3,41.3,55842.0,34.5205,34.5289,34.4871,34.4871,55842.0
2021-10-18 15:10:00,41.3,41.35,41.3,41.32,115542.0,34.4871,34.5289,34.4871,34.5038,115542.0
2021-10-18 15:15:00,41.33,41.36,41.32,41.36,139722.0,34.5122,34.5372,34.5038,34.5372,139722.0
2021-10-18 15:20:00,41.36,41.37,41.34,41.34,95213.0,34.5372,34.5456,34.5205,34.5205,95213.0
2021-10-18 15:25:00,41.34,41.36,41.33,41.34,142925.0,34.5205,34.5372,34.5122,34.5205,142925.0
2021-10-18 15:30:00,41.35,41.37,41.33,41.34,155084.0,34.5289,34.5456,34.5122,34.5205,155084.0
2021-10-18 15:35:00,41.34,41.39,41.33,41.38,170425.0,34.5205,34.5623,34.5122,34.5539,170425.0
2021-10-18 15:40:00,41.37,41.39,41.35,41.36,147181.0,34.5456,34.5623,34.5289,34.5372,147181.0
2021-10-18 15:45:00,41.36,41.36,41.29,41.32,327818.0,34.5372,34.5372,34.4788,34.5038,327818.0
2021-10-18 15:50:00,41.33,41.37,41.31,41.34,417604.0,34.5122,34.5456,34.4955,34.5205,417604.0
2021-10-18 15:55:00,41.34,41.35,41.29,41.32,839326.0,34.5205,34.5289,34.4788,34.5038,839326.0
2021-10-19 09:30:00,41.6,42.15,41.54,42.11,998998.0,34.7376,35.1969,34.6875,35.1635,998998.0
2021-10-19 09:35:00,42.09,42.2,41.88,41.95,1115100.0,35.1468,35.2387,34.9714,35.0299,1115100.0
2021-10-19 09:40:00,41.95,42.08,41.89,41.89,259851.0,35.0299,35.1385,34.9798,34.9798,259851.0
2021-10-19 09:45:00,41.88,41.96,41.79,41.89,364770.0,34.9714,35.0382,34.8963,34.9798,364770.0
2021-10-19 09:50:00,41.88,41.98,41.85,41.97,178372.0,34.9714,35.0549,34.9464,35.0466,178372.0
2021-10-19 09:55:00,41.98,42.06,41.96,42.02,339422.0,35.0549,35.1218,35.0382,35.0884,339422.0
2021-10-19 10:00:00,42.03,42.05,41.95,41.96,197148.0,35.0967,35.1134,35.0299,35.0382,197148.0
2021-10-19 10:05:00,41.96,41.96,41.9,41.94,139393.0,35.0382,35.0382,34.9881,35.0215,139393.0
2021-10-19 10:10:00,41.94,41.95,41.87,41.87,180583.0,35.0215,35.0299,34.9631,34.9631,180583.0
2021-10-19 10:15:00,41.88,41.93,41.86,41.91,125005.0,34.9714,35.0132,34.9547,34.9965,125005.0
2021-10-19 10:20:00,41.91,41.92,41.86,41.91,134758.0,34.9965,35.0048,34.9547,34.9965,134758.0
2021-10-19 10:25:00,41.91,41.93,41.88,41.92,136872.0,34.9965,35.0132,34.9714,35.0048,136872.0
2021-10-19 10:30:00,41.93,41.95,41.89,41.92,102606.0,35.0132,35.0299,34.9798,35.0048,102606.0
2021-10-19 10:35:00,41.92,41.93,41.89,41.91,95554.0,35.0048,35.0132,34.9798,34.9965,95554.0
2021-10-19 10:40:00,41.91,41.96,41.89,41.9,163212.0,34.9965,35.0382,34.9798,34.9881,163212.0
2021-10-19 10:45:00,41.9,41.93,41.89,41.93,86046.0,34.9881,35.0132,34.9798,35.0132,86046.0
2021-10-19 10:50:00,41.93,41.99,41.92,41.98,135165.0,35.0132,35.0633,35.0048,35.0549,135165.0
2021-10-19 10:55:00,41.98,42.01,41.95,41.96,164642.0,35.0549,35.08,35.0299,35.0382,164642.0
2021-10-19 11:00:00,41.96,41.97,41.94,41.95,113479.0,35.0382,35.0466,35.0215,35.0299,113479.0
2021-10-19 11:05:00,41.96,42.0,41.94,42.0,211821.0,35.0382,35.0716,35.0215,35.0716,211821.0
2021-10-19 11:10:00,42.0,42.05,41.99,42.05,138931.0,35.0716,35.1134,35.0633,35.1134,138931.0
2021-10-19 11:15:00,42.04,42.1,42.03,42.09,240938.0,35.1051,35.1552,35.0967,35.1468,240938.0
2021-10-19 11:20:00,42.1,42.16,42.09,42.14,332137.0,35.1552,35.2053,35.1468,35.1886,332137.0
2021-10-19 11:25:00,42.14,42.14,42.06,42.07,166691.0,35.1886,35.1886,35.1218,35.1301,166691.0
2021-10-19 11:30:00,42.06,42.07,42.01,42.04,130275.0,35.1218,35.1301,35.08,35.1051,130275.0
2021-10-19 11:35:00,42.04,42.06,42.01,42.05,127575.0,35.1051,35.1218,35.08,35.1134,127575.0
2021-10-19 11:40:00,42.05,42.07,42.04,42.04,111336.0,35.1134,35.1301,35.1051,35.1051,111336.0
2021-10-19 11:45:00,42.05,42.07,42.03,42.06,78150.0,35.1134,35.1301,35.0967,35.1218,78150.0
2021-10-19 11:50:00,42.05,42.07,42.05,42.06,100555.0,35.1134,35.1301,35.1134,35.1218,100555.0
2021-10-19 11:55:00,42.06,42.11,42.05,42.1,132091.0,35.1218,35.1635,35.1134,35.1552,132091.0
2021-10-19 12:00:00,42.1,42.13,42.08,42.13,156320.0,35.1552,35.1802,35.1385,35.1802,156320.0
2021-10-19 12:05:00,42.13,42.13,42.1,42.13,85354.0,35.1802,35.1802,35.1552,35.1802,85354.0
2021-10-19 12:10:00,42.13,42.18,42.12,42.15,156104.0,35.1802,35.222,35.1719,35.1969,156104.0
2021-10-19 12:15:00,42.16,42.19,42.14,42.15,132187.0,35.2053,35.2303,35.1886,35.1969,132187.0
2021-10-19 12:20:00,42.16,42.17,42.11,42.11,95465.0,35.2053,35.2136,35.1635,35.1635,95465.0
2021-10-19 12:25:00,42.12,42.18,42.11,42.15,128859.0,35.1719,35.222,35.1635,35.1969,128859.0
2021-10-19 12:30:00,42.14,42.16,42.13,42.16,109800.0,35.1886,35.2053,35.1802,35.2053,109800.0
2021-10-19 12:35:00,42.16,42.17,42.13,42.15,79883.0,35.2053,35.2136,35.1802,35.1969,79883.0
2021-10-19 12:40:00,42.15,42.15,42.12,42.13,73167.0,35.1969,35.1969,35.1719,35.1802,73167.0
2021-10-19 12:45:00,42.12,42.16,42.11,42.16,111395.0,35.1719,35.2053,35.1635,35.2053,111395.0
2021-10-19 12:50:00,42.16,42.18,42.12,42.14,94712.0,35.2053,35.222,35.1719,35.1886,94712.0
2021-10-19 12:55:00,42.14,42.16,42.11,42.14,129406.0,35.1886,35.2053,35.1635,35.1886,129406.0
2021-10-19 13:00:00,42.15,42.15,42.11,42.12,105409.0,35.1969,35.1969,35.1635,35.1719,105409.0
2021-10-19 13:05:00,42.12,42.14,42.1,42.13,61384.0,35.1719,35.1886,35.1552,35.1802,61384.0
2021-10-19 13:10:00,42.14,42.18,42.12,42.17,151587.0,35.1886,35.222,35.1719,35.2136,151587.0
2021-10-19 13:15:00,42.16,42.17,42.12,42.14,86006.0,35.2053,35.2136,35.1719,35.1886,86006.0
2021-10-19 13:20:00,42.14,42.18,42.12,42.18,138020.0,35.1886,35.222,35.1719,35.222,138020.0
2021-10-19 13:25:00,42.18,42.19,42.14,42.15,121649.0,35.222,35.2303,35.1886,35.1969,121649.0
2021-10-19 13:30:00,42.15,42.17,42.15,42.16,65668.0,35.1969,35.2136,35.1969,35.2053,65668.0
2021-10-19 13:35:00,42.17,42.19,42.16,42.18,66084.0,35.2136,35.2303,35.2053,35.222,66084.0
2021-10-19 13:40:00,42.18,42.18,42.14,42.16,157633.0,35.222,35.222,35.1886,35.2053,157633.0
2021-10-19 13:45:00,42.16,42.19,42.16,42.16,52613.0,35.2053,35.2303,35.2053,35.2053,52613.0
2021-10-19 13:50:00,42.17,42.18,42.14,42.16,85623.0,35.2136,35.222,35.1886,35.2053,85623.0
2021-10-19 13:55:00,42.16,42.19,42.14,42.17,141382.0,35.2053,35.2303,35.1886,35.2136,141382.0
2021-10-19 14:00:00,42.17,42.18,42.14,42.15,119013.0,35.2136,35.222,35.1886,35.1969,119013.0
2021-10-19 14:05:00,42.14,42.17,42.14,42.16,121444.0,35.1886,35.2136,35.1886,35.2053,121444.0
2021-10-19 14:10:00,42.16,42.17,42.12,42.12,130031.0,35.2053,35.2136,35.1719,35.1719,130031.0
2021-10-19 14:15:00,42.12,42.13,42.1,42.12,62787.0,35.1719,35.1802,35.1552,35.1719,62787.0
2021-10-19 14:20:00,42.12,42.12,42.07,42.09,132196.0,35.1719,35.1719,35.1301,35.1468,132196.0
2021-10-19 14:25:00,42.09,42.09,42.06,42.07,99268.0,35.1468,35.1468,35.1218,35.1301,99268.0
2021-10-19 14:30:00,42.07,42.07,42.03,42.06,109799.0,35.1301,35.1301,35.0967,35.1218,109799.0
2021-10-19 14:35:00,42.07,42.07,42.03,42.05,64073.0,35.1301,35.1301,35.0967,35.1134,64073.0
2021-10-19 14:40:00,42.04,42.07,42.04,42.07,75508.0,35.1051,35.1301,35.1051,35.1301,75508.0
2021-10-19 14:45:00,42.06,42.09,42.01,42.04,146823.0,35.1218,35.1468,35.08,35.1051,146823.0
2021-10-19 14:50:00,42.04,42.06,42.02,42.05,58168.0,35.1051,35.1218,35.0884,35.1134,58168.0
2021-10-19 14:55:00,42.04,42.07,42.03,42.05,84297.0,35.1051,35.1301,35.0967,35.1134,84297.0
2021-10-19 15:00:00,42.04,42.07,42.03,42.07,62035.0,35.1051,35.1301,35.0967,35.1301,62035.0
2021-10-19 15:05:00,42.07,42.12,42.06,42.1,186274.0,35.1301,35.1719,35.1218,35.1552,186274.0
2021-10-19 15:10:00,42.1,42.12,42.07,42.1,171534.0,35.1552,35.1719,35.1301,35.1552,171534.0
2021-10-19 15:15:00,42.11,42.14,42.08,42.13,154617.0,35.1635,35.1886,35.1385,35.1802,154617.0
2021-10-19 15:20:00,42.13,42.14,42.06,42.07,81995.0,35.1802,35.1886,35.1218,35.1301,81995.0
2021-10-19 15:25:00,42.07,42.11,42.06,42.11,63226.0,35.1301,35.1635,35.1218,35.1635,63226.0
2021-10-19 15:30:00,42.11,42.15,42.09,42.15,159211.0,35.1635,35.1969,35.1468,35.1969,159211.0
2021-10-19 15:35:00,42.15,42.15,42.06,42.07,246406.0,35.1969,35.1969,35.1218,35.1301,246406.0
2021-10-19 15:40:00,42.08,42.08,42.05,42.05,144366.0,35.1385,35.1385,35.1134,35.1134,144366.0
2021-10-19 15:45:00,42.05,42.06,42.02,42.02,232663.0,35.1134,35.1218,35.0884,35.0884,232663.0
2021-10-19 15:50:00,42.02,42.06,42.01,42.06,400472.0,35.0884,35.1218,35.08,35.1218,400472.0
2021-10-19 15:55:00,42.05,42.1,42.04,42.09,985122.0,35.1134,35.1552,35.1051,35.1468,985122.0
2021-10-20 09:30:00,42.12,42.29,42.1,42.22,804010.0,35.1719,35.3138,35.1552,35.2554,804010.0
2021-10-20 09:35:00,42.21,42.49,42.15,42.48,519047.0,35.247,35.4808,35.1969,35.4725,519047.0
2021-10-20 09:40:00,42.47,42.6,42.38,42.57,390067.0,35.4641,35.5727,35.389,35.5476,390067.0
2021-10-20 09:45:00,42.58,42.63,42.46,42.58,342209.0,35.556,35.5977,35.4558,35.556,342209.0
2021-10-20 09:50:00,42.58,42.68,42.54,42.55,526270.0,35.556,35.6395,35.5226,35.5309,526270.0
2021-10-20 09:55:00,42.55,42.71,42.54,42.64,375729.0,35.5309,35.6645,35.5226,35.6061,375729.0
2021-10-20 10:00:00,42.64,42.73,42.63,42.66,289460.0,35.6061,35.6812,35.5977,35.6228,289460.0
2021-10-20 10:05:00,42.65,42.74,42.64,42.69,293315.0,35.6144,35.6896,35.6061,35.6478,293315.0
2021-10-20 10:10:00,42.68,42.72,42.56,42.58,311194.0,35.6395,35.6729,35.5393,35.556,311194.0
2021-10-20 10:15:00,42.58,42.61,42.55,42.58,178380.0,35.556,35.581,35.5309,35.556,178380.0
2021-10-20 10:20:00,42.58,42.59,42.52,42.54,185073.0,35.556,35.5643,35.5059,35.5226,185073.0
2021-10-20 10:25:00,42.53,42.57,42.52,42.57,145969.0,35.5142,35.5476,35.5059,35.5476,145969.0
2021-10-20 10:30:00,42.57,42.63,42.53,42.61,328543.0,35.5476,35.5977,35.5142,35.581,328543.0
2021-10-20 10:35:00,42.61,42.67,42.6,42.66,155975.0,35.581,35.6311,35.5727,35.6228,155975.0
2021-10-20 10:40:00,42.66,42.71,42.66,42.68,287102.0,35.6228,35.6645,35.6228,35.6395,287102.0
2021-10-20 10:45:00,42.68,42.74,42.67,42.73,271408.0,35.6395,35.6896,35.6311,35.6812,271408.0
2021-10-20 10:50:00,42.74,42.78,42.72,42.77,261735.0,35.6896,35.723,35.6729,35.7146,261735.0
2021-10-20 10:55:00,42.77,42.83,42.76,42.82,285181.0,35.7146,35.7647,35.7063,35.7564,285181.0
2021-10-20 11:00:00,42.82,42.87,42.81,42.86,399421.0,35.7564,35.7981,35.748,35.7898,399421.0
2021-10-20 11:05:00,42.87,42.99,42.85,42.96,401894.0,35.7981,35.8983,35.7814,35.8733,401894.0
2021-10-20 11:10:00,42.97,43.06,42.93,43.05,586425.0,35.8816,35.9568,35.8482,35.9484,586425.0
2021-10-20 11:15:00,43.05,43.06,42.8,42.84,429119.0,35.9484,35.9568,35.7397,35.7731,429119.0
2021-10-20 11:20:00,42.84,42.87,42.8,42.85,163767.0,35.7731,35.7981,35.7397,35.7814,163767.0
2021-10-20 11:25:00,42.85,42.91,42.83,42.89,177805.0,35.7814,35.8315,35.7647,35.8148,177805.0
2021-10-20 11:30:00,42.89,42.89,42.78,42.82,278928.0,35.8148,35.8148,35.723,35.7564,278928.0
2021-10-20 11:35:00,42.82,42.91,42.81,42.9,262533.0,35.7564,35.8315,35.748,35.8232,262533.0
2021-10-20 11:40:00,42.9,42.94,42.86,42.88,215321.0,35.8232,35.8566,35.7898,35.8065,215321.0
2021-10-20 11:45:00,42.88,43.01,42.87,42.98,556114.0,35.8065,35.915,35.7981,35.89,556114.0
2021-10-20 11:50:00,42.98,43.1,42.94,42.96,345458.0,35.89,35.9902,35.8566,35.8733,345458.0
2021-10-20 11:55:00,42.97,43.0,42.91,42.95,172301.0,35.8816,35.9067,35.8315,35.8649,172301.0
2021-10-20 12:00:00,42.95,42.97,42.93,42.94,161330.0,35.8649,35.8816,35.8482,35.8566,161330.0
2021-10-20 12:05:00,42.94,42.94,42.9,42.93,195686.0,35.8566,35.8566,35.8232,35.8482,195686.0
2021-10-20 12:10:00,42.94,43.0,42.91,42.99,253399.0,35.8566,35.9067,35.8315,35.8983,253399.0
2021-10-20 12:15:00,43.0,43.06,42.99,43.05,263580.0,35.9067,35.9568,35.8983,35.9484,263580.0
2021-10-20 12:20:00,43.06,43.09,43.0,43.06,242531.0,35.9568,35.9818,35.9067,35.9568,242531.0
2021-10-20 12:25:00,43.05,43.08,43.03,43.05,153617.0,35.9484,35.9735,35.9317,35.9484,153617.0
2021-10-20 12:30:00,43.05,43.09,43.01,43.02,259742.0,35.9484,35.9818,35.915,35.9234,259742.0
2021-10-20 12:35:00,43.02,43.05,43.01,43.05,125239.0,35.9234,35.9484,35.915,35.9484,125239.0
2021-10-20 12:40:00,43.04,43.11,43.04,43.08,201755.0,35.9401,35.9985,35.9401,35.9735,201755.0
2021-10-20 12:45:00,43.07,43.11,43.05,43.08,126367.0,35.9651,35.9985,35.9484,35.9735,126367.0
2021-10-20 12:50:00,43.08,43.1,43.06,43.07,148193.0,35.9735,35.9902,35.9568,35.9651,148193.0
2021-10-20 12:55:00,43.07,43.1,43.06,43.07,141042.0,35.9651,35.9902,35.9568,35.9651,141042.0
2021-10-20 13:00:00,43.07,43.08,43.01,43.02,137691.0,35.9651,35.9735,35.915,35.9234,137691.0
2021-10-20 13:05:00,43.02,43.02,42.95,42.97,170065.0,35.9234,35.9234,35.8649,35.8816,170065.0
2021-10-20 13:10:00,42.98,43.05,42.97,43.05,179865.0,35.89,35.9484,35.8816,35.9484,179865.0
2021-10-20 13:15:00,43.05,43.06,43.02,43.03,137125.0,35.9484,35.9568,35.9234,35.9317,137125.0
2021-10-20 13:20:00,43.02,43.03,42.94,42.95,246844.0,35.9234,35.9317,35.8566,35.8649,246844.0
2021-10-20 13:25:00,42.95,42.95,42.91,42.94,180901.0,35.8649,35.8649,35.8315,35.8566,180901.0
2021-10-20 13:30:00,42.93,42.95,42.88,42.89,154373.0,35.8482,35.8649,35.8065,35.8148,154373.0
2021-10-20 13:35:00,42.89,42.91,42.87,42.9,101237.0,35.8148,35.8315,35.7981,35.8232,101237.0
2021-10-20 13:40:00,42.9,42.9,42.82,42.84,102804.0,35.8232,35.8232,35.7564,35.7731,102804.0
2021-10-20 13:45:00,42.85,42.86,42.8,42.85,86020.0,35.7814,35.7898,35.7397,35.7814,86020.0
2021-10-20 13:50:00,42.86,42.88,42.84,42.87,79050.0,35.7898,35.8065,35.7731,35.7981,79050.0
2021-10-20 13:55:00,42.87,42.88,42.84,42.87,103866.0,35.7981,35.8065,35.7731,35.7981,103866.0
2021-10-20 14:00:00,42.87,42.9,42.85,42.86,103604.0,35.7981,35.8232,35.7814,35.7898,103604.0
2021-10-20 14:05:00,42.86,42.88,42.84,42.87,68878.0,35.7898,35.8065,35.7731,35.7981,68878.0
2021-10-20 14:10:00,42.87,42.88,42.85,42.87,77983.0,35.7981,35.8065,35.7814,35.7981,77983.0
2021-10-20 14:15:00,42.88,42.89,42.86,42.88,81221.0,35.8065,35.8148,35.7898,35.8065,81221.0
2021-10-20 14:20:00,42.88,42.9,42.87,42.89,79430.0,35.8065,35.8232,35.7981,35.8148,79430.0
2021-10-20 14:25:00,42.89,42.92,42.88,42.91,109478.0,35.8148,35.8399,35.8065,35.8315,109478.0
2021-10-20 14:30:00,42.91,42.93,42.9,42.93,166011.0,35.8315,35.8482,35.8232,35.8482,166011.0
2021-10-20 14:35:00,42.93,42.94,42.88,42.88,96049.0,35.8482,35.8566,35.8065,35.8065,96049.0
2021-10-20 14:40:00,42.89,42.9,42.84,42.84,90380.0,35.8148,35.8232,35.7731,35.7731,90380.0
2021-10-20 14:45:00,42.84,42.87,42.83,42.84,82588.0,35.7731,35.7981,35.7647,35.7731,82588.0
2021-10-20 14:50:00,42.84,42.86,42.81,42.84,108150.0,35.7731,35.7898,35.748,35.7731,108150.0
2021-10-20 14:55:00,42.84,42.85,42.81,42.82,74582.0,35.7731,35.7814,35.748,35.7564,74582.0
2021-10-20 15:00:00,42.82,42.86,42.81,42.82,101114.0,35.7564,35.7898,35.748,35.7564,101114.0
2021-10-20 15:05:00,42.82,42.85,42.81,42.84,97613.0,35.7564,35.7814,35.748,35.7731,97613.0
2021-10-20 15:10:00,42.84,42.86,42.8,42.82,117090.0,35.7731,35.7898,35.7397,35.7564,117090.0
2021-10-20 15:15:00,42.83,42.83,42.76,42.77,257961.0,35.7647,35.7647,35.7063,35.7146,257961.0
2021-10-20 15:20:00,42.77,42.82,42.72,42.82,278461.0,35.7146,35.7564,35.6729,35.7564,278461.0
2021-10-20 15:25:00,42.82,42.87,42.81,42.87,195210.0,35.7564,35.7981,35.748,35.7981,195210.0
2021-10-20 15:30:00,42.87,42.87,42.76,42.78,260066.0,35.7981,35.7981,35.7063,35.723,260066.0
2021-10-20 15:35:00,42.77,42.78,42.71,42.73,200939.0,35.7146,35.723,35.6645,35.6812,200939.0
2021-10-20 15:40:00,42.73,42.76,42.72,42.72,157607.0,35.6812,35.7063,35.6729,35.6729,157607.0
2021-10-20 15:45:00,42.72,42.78,42.71,42.77,297322.0,35.6729,35.723,35.6645,35.7146,297322.0
2021-10-20 15:50:00,42.77,42.77,42.72,42.76,417739.0,35.7146,35.7146,35.6729,35.7063,417739.0
2021-10-20 15:55:00,42.75,42.81,42.74,42.81,992393.0,35.6979,35.748,35.6896,35.748,992393.0
2021-10-21 09:30:00,43.05,43.09,42.87,42.89,865572.0,35.9484,35.9818,35.7981,35.8148,865572.0
2021-10-21 09:35:00,42.88,42.89,42.55,42.74,517788.0,35.8065,35.8148,35.5309,35.6896,517788.0
2021-10-21 09:40:00,42.73,42.75,42.58,42.67,394359.0,35.6812,35.6979,35.556,35.6311,394359.0
2021-10-21 09:45:00,42.68,42.81,42.58,42.6,417432.0,35.6395,35.748,35.556,35.5727,417432.0
2021-10-21 09:50:00,42.6,42.62,42.45,42.48,507200.0,35.5727,35.5894,35.4474,35.4725,507200.0
2021-10-21 09:55:00,42.47,42.66,42.46,42.66,338868.0,35.4641,35.6228,35.4558,35.6228,338868.0
2021-10-21 10:00:00,42.65,42.66,42.43,42.5,419123.0,35.6144,35.6228,35.4307,35.4892,419123.0
2021-10-21 10:05:00,42.5,42.57,42.45,42.54,344850.0,35.4892,35.5476,35.4474,35.5226,344850.0
2021-10-21 10:10:00,42.53,42.6,42.5,42.52,216542.0,35.5142,35.5727,35.4892,35.5059,216542.0
2021-10-21 10:15:00,42.52,42.62,42.51,42.59,165621.0,35.5059,35.5894,35.4975,35.5643,165621.0
2021-10-21 10:20:00,42.59,42.62,42.54,42.55,145239.0,35.5643,35.5894,35.5226,35.5309,145239.0
2021-10-21 10:25:00,42.55,42.58,42.53,42.57,133580.0,35.5309,35.556,35.5142,35.5476,133580.0
2021-10-21 10:30:00,42.58,42.62,42.55,42.62,219436.0,35.556,35.5894,35.5309,35.5894,219436.0
2021-10-21 10:35:00,42.62,42.63,42.59,42.61,208445.0,35.5894,35.5977,35.5643,35.581,208445.0
2021-10-21 10:40:00,42.6,42.64,42.58,42.59,139840.0,35.5727,35.6061,35.556,35.5643,139840.0
2021-10-21 10:45:00,42.59,42.62,42.51,42.51,180426.0,35.5643,35.5894,35.4975,35.4975,180426.0
2021-10-21 10:50:00,42.52,42.55,42.45,42.52,312791.0,35.5059,35.5309,35.4474,35.5059,312791.0
2021-10-21 10:55:00,42.52,42.55,42.49,42.51,137381.0,35.5059,35.5309,35.4808,35.4975,137381.0
2021-10-21 11:00:00,42.51,42.57,42.5,42.57,118884.0,35.4975,35.5476,35.4892,35.5476,118884.0
2021-10-21 11:05:00,42.56,42.59,42.54,42.57,163576.0,35.5393,35.5643,35.5226,35.5476,163576.0
2021-10-21 11:10:00,42.57,42.59,42.51,42.55,190525.0,35.5476,35.5643,35.4975,35.5309,190525.0
2021-10-21 11:15:00,42.55,42.57,42.52,42.56,99391.0,35.5309,35.5476,35.5059,35.5393,99391.0
2021-10-21 11:20:00,42.56,42.59,42.54,42.59,104055.0,35.5393,35.5643,35.5226,35.5643,104055.0
2021-10-21 11:25:00,42.59,42.62,42.53,42.54,159645.0,35.5643,35.5894,35.5142,35.5226,159645.0
2021-10-21 11:30:00,42.54,42.64,42.54,42.57,268915.0,35.5226,35.6061,35.5226,35.5476,268915.0
2021-10-21 11:35:00,42.56,42.58,42.52,42.58,132168.0,35.5393,35.556,35.5059,35.556,132168.0
2021-10-21 11:40:00,42.57,42.57,42.52,42.55,106570.0,35.5476,35.5476,35.5059,35.5309,106570.0
2021-10-21 11:45:00,42.56,42.61,42.55,42.6,145600.0,35.5393,35.581,35.5309,35.5727,145600.0
2021-10-21 11:50:00,42.6,42.64,42.59,42.62,143812.0,35.5727,35.6061,35.5643,35.5894,143812.0
2021-10-21 11:55:00,42.61,42.66,42.59,42.62,237885.0,35.581,35.6228,35.5643,35.5894,237885.0
2021-10-21 12:00:00,42.62,42.65,42.61,42.64,108348.0,35.5894,35.6144,35.581,35.6061,108348.0
2021-10-21 12:05:00,42.65,42.65,42.61,42.62,91577.0,35.6144,35.6144,35.581,35.5894,91577.0
2021-10-21 12:10:00,42.62,42.62,42.58,42.62,112169.0,35.5894,35.5894,35.556,35.5894,112169.0
2021-10-21 12:15:00,42.62,42.63,42.59,42.6,132838.0,35.5894,35.5977,35.5643,35.5727,132838.0
2021-10-21 12:20:00,42.59,42.62,42.57,42.59,103418.0,35.5643,35.5894,35.5476,35.5643,103418.0
2021-10-21 12:25:00,42.6,42.61,42.56,42.56,84565.0,35.5727,35.581,35.5393,35.5393,84565.0
2021-10-21 12:30:00,42.57,42.58,42.54,42.56,116416.0,35.5476,35.556,35.5226,35.5393,116416.0
2021-10-21 12:35:00,42.56,42.56,42.52,42.53,136080.0,35.5393,35.5393,35.5059,35.5142,136080.0
2021-10-21 12:40:00,42.53,42.54,42.49,42.5,166197.0,35.5142,35.5226,35.4808,35.4892,166197.0
2021-10-21 12:45:00,42.49,42.51,42.48,42.51,94164.0,35.4808,35.4975,35.4725,35.4975,94164.0
2021-10-21 12:50:00,42.51,42.52,42.49,42.5,151297.0,35.4975,35.5059,35.4808,35.4892,151297.0
2021-10-21 12:55:00,42.5,42.52,42.48,42.52,85739.0,35.4892,35.5059,35.4725,35.5059,85739.0
2021-10-21 13:00:00,42.51,42.57,42.51,42.55,116329.0,35.4975,35.5476,35.4975,35.5309,116329.0
2021-10-21 13:05:00,42.55,42.56,42.49,42.49,76548.0,35.5309,35.5393,35.4808,35.4808,76548.0
2021-10-21 13:10:00,42.5,42.5,42.47,42.48,262429.0,35.4892,35.4892,35.4641,35.4725,262429.0
2021-10-21 13:15:00,42.48,42.5,42.46,42.48,101945.0,35.4725,35.4892,35.4558,35.4725,101945.0
2021-10-21 13:20:00,42.48,42.52,42.46,42.52,80470.0,35.4725,35.5059,35.4558,35.5059,80470.0
2021-10-21 13:25:00,42.52,42.54,42.5,42.54,93042.0,35.5059,35.5226,35.4892,35.5226,93042.0
2021-10-21 13:30:00,42.54,42.56,42.53,42.55,55663.0,35.5226,35.5393,35.5142,35.5309,55663.0
2021-10-21 13:35:00,42.55,42.58,42.54,42.58,84512.0,35.5309,35.556,35.5226,35.556,84512.0
2021-10-21 13:40:00,42.58,42.58,42.56,42.58,108575.0,35.556,35.556,35.5393,35.556,108575.0
2021-10-21 13:45:00,42.58,42.64,42.57,42.63,191525.0,35.556,35.6061,35.5476,35.5977,191525.0
2021-10-21 13:50:00,42.64,42.65,42.59,42.59,133999.0,35.6061,35.6144,35.5643,35.5643,133999.0
2021-10-21 13:55:00,42.6,42.63,42.59,42.63,95971.0,35.5727,35.5977,35.5643,35.5977,95971.0
2021-10-21 14:00:00,42.63,42.64,42.61,42.64,104868.0,35.5977,35.6061,35.581,35.6061,104868.0
2021-10-21 14:05:00,42.64,42.66,42.63,42.65,121721.0,35.6061,35.6228,35.5977,35.6144,121721.0
2021-10-21 14:10:00,42.64,42.66,42.63,42.65,126358.0,35.6061,35.6228,35.5977,35.6144,126358.0
2021-10-21 14:15:00,42.65,42.69,42.64,42.66,185845.0,35.6144,35.6478,35.6061,35.6228,185845.0
2021-10-21 14:20:00,42.66,42.68,42.65,42.66,99380.0,35.6228,35.6395,35.6144,35.6228,99380.0
2021-10-21 14:25:00,42.66,42.68,42.66,42.68,103903.0,35.6228,35.6395,35.6228,35.6395,103903.0
2021-10-21 14:30:00,42.68,42.69,42.65,42.66,131448.0,35.6395,35.6478,35.6144,35.6228,131448.0
2021-10-21 14:35:00,42.66,42.68,42.64,42.66,127512.0,35.6228,35.6395,35.6061,35.6228,127512.0
2021-10-21 14:40:00,42.66,42.68,42.64,42.65,128734.0,35.6228,35.6395,35.6061,35.6144,128734.0
2021-10-21 14:45:00,42.65,42.65,42.56,42.62,190015.0,35.6144,35.6144,35.5393,35.5894,190015.0
2021-10-21 14:50:00,42.62,42.65,42.6,42.64,125380.0,35.5894,35.6144,35.5727,35.6061,125380.0
2021-10-21 14:55:00,42.63,42.67,42.63,42.67,115483.0,35.5977,35.6311,35.5977,35.6311,115483.0
2021-10-21 15:00:00,42.67,42.68,42.66,42.68,68405.0,35.6311,35.6395,35.6228,35.6395,68405.0
2021-10-21 15:05:00,42.68,42.7,42.66,42.69,126041.0,35.6395,35.6562,35.6228,35.6478,126041.0
2021-10-21 15:10:00,42.68,42.71,42.67,42.67,139999.0,35.6395,35.6645,35.6311,35.6311,139999.0
2021-10-21 15:15:00,42.68,42.71,42.66,42.69,140294.0,35.6395,35.6645,35.6228,35.6478,140294.0
2021-10-21 15:20:00,42.68,42.77,42.68,42.75,325941.0,35.6395,35.7146,35.6395,35.6979,325941.0
2021-10-21 15:25:00,42.75,42.78,42.73,42.77,247132.0,35.6979,35.723,35.6812,35.7146,247132.0
2021-10-21 15:30:00,42.78,42.79,42.73,42.73,300574.0,35.723,35.7313,35.6812,35.6812,300574.0
2021-10-21 15:35:00,42.73,42.79,42.7,42.78,291925.0,35.6812,35.7313,35.6562,35.723,291925.0
2021-10-21 15:40:00,42.79,42.81,42.76,42.77,445557.0,35.7313,35.748,35.7063,35.7146,445557.0
2021-10-21 15:45:00,42.78,42.86,42.77,42.85,581432.0,35.723,35.7898,35.7146,35.7814,581432.0
2021-10-21 15:50:00,42.85,42.86,42.81,42.82,458661.0,35.7814,35.7898,35.748,35.7564,458661.0
2021-10-21 15:55:00,42.81,42.91,42.81,42.86,1325032.0,35.748,35.8315,35.748,35.7898,1325032.0
2021-10-22 09:30:00,42.82,42.99,42.65,42.65,794407.0,35.7564,35.8983,35.6144,35.6144,794407.0
2021-10-22 09:35:00,42.65,42.81,42.64,42.74,321068.0,35.6144,35.748,35.6061,35.6896,321068.0
2021-10-22 09:40:00,42.73,42.85,42.63,42.79,263239.0,35.6812,35.7814,35.5977,35.7313,263239.0
2021-10-22 09:45:00,42.79,42.97,42.78,42.94,215425.0,35.7313,35.8816,35.723,35.8566,215425.0
2021-10-22 09:50:00,42.94,42.99,42.88,42.9,173701.0,35.8566,35.8983,35.8065,35.8232,173701.0
2021-10-22 09:55:00,42.89,42.93,42.81,42.85,176957.0,35.8148,35.8482,35.748,35.7814,176957.0
2021-10-22 10:00:00,42.85,42.92,42.8,42.8,154552.0,35.7814,35.8399,35.7397,35.7397,154552.0
2021-10-22 10:05:00,42.81,42.84,42.76,42.77,152402.0,35.748,35.7731,35.7063,35.7146,152402.0
2021-10-22 10:10:00,42.78,42.8,42.73,42.76,197584.0,35.723,35.7397,35.6812,35.7063,197584.0
2021-10-22 10:15:00,42.76,42.83,42.75,42.83,117532.0,35.7063,35.7647,35.6979,35.7647,117532.0
2021-10-22 10:20:00,42.83,42.84,42.78,42.83,111352.0,35.7647,35.7731,35.723,35.7647,111352.0
2021-10-22 10:25:00,42.83,42.88,42.82,42.88,114030.0,35.7647,35.8065,35.7564,35.8065,114030.0
2021-10-22 10:30:00,42.87,42.89,42.82,42.85,114636.0,35.7981,35.8148,35.7564,35.7814,114636.0
2021-10-22 10:35:00,42.85,42.9,42.84,42.86,126813.0,35.7814,35.8232,35.7731,35.7898,126813.0
2021-10-22 10:40:00,42.86,42.88,42.8,42.82,137316.0,35.7898,35.8065,35.7397,35.7564,137316.0
2021-10-22 10:45:00,42.82,42.86,42.81,42.85,77419.0,35.7564,35.7898,35.748,35.7814,77419.0
2021-10-22 10:50:00,42.85,42.87,42.8,42.8,127842.0,35.7814,35.7981,35.7397,35.7397,127842.0
2021-10-22 10:55:00,42.8,42.83,42.78,42.8,110089.0,35.7397,35.7647,35.723,35.7397,110089.0
2021-10-22 11:00:00,42.8,42.81,42.77,42.8,78934.0,35.7397,35.748,35.7146,35.7397,78934.0
2021-10-22 11:05:00,42.8,42.82,42.77,42.82,85193.0,35.7397,35.7564,35.7146,35.7564,85193.0
2021-10-22 11:10:00,42.82,42.82,42.78,42.8,111509.0,35.7564,35.7564,35.723,35.7397,111509.0
2021-10-22 11:15:00,42.81,42.84,42.78,42.84,105544.0,35.748,35.7731,35.723,35.7731,105544.0
2021-10-22 11:20:00,42.84,42.87,42.75,42.76,116997.0,35.7731,35.7981,35.6979,35.7063,116997.0
2021-10-22 11:25:00,42.77,42.83,42.75,42.79,142626.0,35.7146,35.7647,35.6979,35.7313,142626.0
2021-10-22 11:30:00,42.79,42.79,42.74,42.74,107891.0,35.7313,35.7313,35.6896,35.6896,107891.0
2021-10-22 11:35:00,42.73,42.75,42.7,42.74,170990.0,35.6812,35.6979,35.6562,35.6896,170990.0
2021-10-22 11:40:00,42.74,42.76,42.7,42.73,140830.0,35.6896,35.7063,35.6562,35.6812,140830.0
2021-10-22 11:45:00,42.73,42.78,42.71,42.74,149103.0,35.6812,35.723,35.6645,35.6896,149103.0
2021-10-22 11:50:00,42.74,42.76,42.72,42.75,119548.0,35.6896,35.7063,35.6729,35.6979,119548.0
2021-10-22 11:55:00,42.76,42.78,42.74,42.77,85438.0,35.7063,35.723,35.6896,35.7146,85438.0
2021-10-22 12:00:00,42.76,42.78,42.72,42.77,93353.0,35.7063,35.723,35.6729,35.7146,93353.0
2021-10-22 12:05:00,42.77,42.81,42.77,42.8,95011.0,35.7146,35.748,35.7146,35.7397,95011.0
2021-10-22 12:10:00,42.79,42.81,42.79,42.8,60803.0,35.7313,35.748,35.7313,35.7397,60803.0
2021-10-22 12:15:00,42.8,42.84,42.79,42.84,52359.0,35.7397,35.7731,35.7313,35.7731,52359.0
2021-10-22 12:20:00,42.84,42.85,42.81,42.83,136037.0,35.7731,35.7814,35.748,35.7647,136037.0
2021-10-22 12:25:00,42.83,42.86,42.83,42.84,114385.0,35.7647,35.7898,35.7647,35.7731,114385.0
2021-10-22 12:30:00,42.85,42.88,42.84,42.87,95760.0,35.7814,35.8065,35.7731,35.7981,95760.0
2021-10-22 12:35:00,42.87,42.88,42.84,42.87,98089.0,35.7981,35.8065,35.7731,35.7981,98089.0
2021-10-22 12:40:00,42.87,42.9,42.86,42.9,87715.0,35.7981,35.8232,35.7898,35.8232,87715.0
2021-10-22 12:45:00,42.9,42.9,42.87,42.9,79275.0,35.8232,35.8232,35.7981,35.8232,79275.0
2021-10-22 12:50:00,42.9,42.91,42.87,42.89,76520.0,35.8232,35.8315,35.7981,35.8148,76520.0
2021-10-22 12:55:00,42.89,42.89,42.86,42.88,36897.0,35.8148,35.8148,35.7898,35.8065,36897.0
2021-10-22 13:00:00,42.88,42.88,42.81,42.82,104271.0,35.8065,35.8065,35.748,35.7564,104271.0
2021-10-22 13:05:00,42.82,42.86,42.81,42.85,95013.0,35.7564,35.7898,35.748,35.7814,95013.0
2021-10-22 13:10:00,42.84,42.86,42.84,42.84,42655.0,35.7731,35.7898,35.7731,35.7731,42655.0
2021-10-22 13:15:00,42.84,42.87,42.84,42.85,73763.0,35.7731,35.7981,35.7731,35.7814,73763.0
2021-10-22 13:20:00,42.84,42.87,42.84,42.86,49165.0,35.7731,35.7981,35.7731,35.7898,49165.0
2021-10-22 13:25:00,42.86,42.86,42.85,42.85,29086.0,35.7898,35.7898,35.7814,35.7814,29086.0
2021-10-22 13:30:00,42.86,42.86,42.83,42.86,115903.0,35.7898,35.7898,35.7647,35.7898,115903.0
2021-10-22 13:35:00,42.86,42.89,42.84,42.88,160840.0,35.7898,35.8148,35.7731,35.8065,160840.0
2021-10-22 13:40:00,42.88,42.94,42.87,42.94,208178.0,35.8065,35.8566,35.7981,35.8566,208178.0
2021-10-22 13:45:00,42.94,42.99,42.93,42.97,104628.0,35.8566,35.8983,35.8482,35.8816,104628.0
2021-10-22 13:50:00,42.97,42.98,42.96,42.97,75456.0,35.8816,35.89,35.8733,35.8816,75456.0
2021-10-22 13:55:00,42.97,42.97,42.92,42.93,116274.0,35.8816,35.8816,35.8399,35.8482,116274.0
2021-10-22 14:00:00,42.93,42.94,42.9,42.91,107228.0,35.8482,35.8566,35.8232,35.8315,107228.0
2021-10-22 14:05:00,42.91,42.93,42.91,42.91,60749.0,35.8315,35.8482,35.8315,35.8315,60749.0
2021-10-22 14:10:00,42.91,42.94,42.91,42.92,112130.0,35.8315,35.8566,35.8315,35.8399,112130.0
2021-10-22 14:15:00,42.93,42.95,42.92,42.95,103422.0,35.8482,35.8649,35.8399,35.8649,103422.0
2021-10-22 14:20:00,42.95,43.01,42.94,43.0,302216.0,35.8649,35.915,35.8566,35.9067,302216.0
2021-10-22 14:25:00,43.0,43.1,42.98,43.1,200387.0,35.9067,35.9902,35.89,35.9902,200387.0
2021-10-22 14:30:00,43.09,43.12,43.08,43.12,214766.0,35.9818,36.0069,35.9735,36.0069,214766.0
2021-10-22 14:35:00,43.12,43.14,43.05,43.05,174669.0,36.0069,36.0236,35.9484,35.9484,174669.0
2021-10-22 14:40:00,43.05,43.15,43.05,43.12,274841.0,35.9484,36.0319,35.9484,36.0069,274841.0
2021-10-22 14:45:00,43.11,43.14,43.09,43.09,161757.0,35.9985,36.0236,35.9818,35.9818,161757.0
2021-10-22 14:50:00,43.09,43.12,43.05,43.07,156036.0,35.9818,36.0069,35.9484,35.9651,156036.0
2021-10-22 14:55:00,43.07,43.08,43.05,43.07,87427.0,35.9651,35.9735,35.9484,35.9651,87427.0
2021-10-22 15:00:00,43.07,43.11,43.03,43.04,177104.0,35.9651,35.9985,35.9317,35.9401,177104.0
2021-10-22 15:05:00,43.04,43.09,43.03,43.09,192960.0,35.9401,35.9818,35.9317,35.9818,192960.0
2021-10-22 15:10:00,43.09,43.09,43.04,43.06,144661.0,35.9818,35.9818,35.9401,35.9568,144661.0
2021-10-22 15:15:00,43.07,43.12,43.06,43.06,236543.0,35.9651,36.0069,35.9568,35.9568,236543.0
2021-10-22 15:20:00,43.07,43.07,43.03,43.04,138659.0,35.9651,35.9651,35.9317,35.9401,138659.0
2021-10-22 15:25:00,43.05,43.08,43.04,43.07,167389.0,35.9484,35.9735,35.9401,35.9651,167389.0
2021-10-22 15:30:00,43.06,43.1,43.04,43.08,309566.0,35.9568,35.9902,35.9401,35.9735,309566.0
2021-10-22 15:35:00,43.09,43.09,43.04,43.08,180937.0,35.9818,35.9818,35.9401,35.9735,180937.0
2021-10-22 15:40:00,43.08,43.12,43.07,43.11,274501.0,35.9735,36.0069,35.9651,35.9985,274501.0
2021-10-22 15:45:00,43.11,43.13,43.08,43.1,303768.0,35.9985,36.0152,35.9735,35.9902,303768.0
2021-10-22 15:50:00,43.11,43.17,43.1,43.16,463418.0,35.9985,36.0486,35.9902,36.0403,463418.0
2021-10-22 15:55:00,43.16,43.19,43.13,43.15,827329.0,36.0403,36.0653,36.0152,36.0319,827329.0
2021-10-25 09:30:00,43.2,43.24,42.75,42.76,854547.0,36.0737,36.1071,35.6979,35.7063,854547.0
2021-10-25 09:35:00,42.76,42.8,42.57,42.7,745570.0,35.7063,35.7397,35.5476,35.6562,745570.0
2021-10-25 09:40:00,42.71,42.82,42.63,42.81,267099.0,35.6645,35.7564,35.5977,35.748,267099.0
2021-10-25 09:45:00,42.81,42.88,42.79,42.83,220453.0,35.748,35.8065,35.7313,35.7647,220453.0
2021-10-25 09:50:00,42.82,42.85,42.75,42.78,213644.0,35.7564,35.7814,35.6979,35.723,213644.0
2021-10-25 09:55:00,42.79,42.85,42.77,42.78,121583.0,35.7313,35.7814,35.7146,35.723,121583.0
2021-10-25 10:00:00,42.78,42.79,42.7,42.72,270116.0,35.723,35.7313,35.6562,35.6729,270116.0
2021-10-25 10:05:00,42.73,42.83,42.72,42.82,263132.0,35.6812,35.7647,35.6729,35.7564,263132.0
2021-10-25 10:10:00,42.82,42.85,42.78,42.8,119827.0,35.7564,35.7814,35.723,35.7397,119827.0
2021-10-25 10:15:00,42.79,42.81,42.71,42.72,291113.0,35.7313,35.748,35.6645,35.6729,291113.0
2021-10-25 10:20:00,42.72,42.76,42.69,42.72,346544.0,35.6729,35.7063,35.6478,35.6729,346544.0
2021-10-25 10:25:00,42.71,42.74,42.68,42.71,146561.0,35.6645,35.6896,35.6395,35.6645,146561.0
2021-10-25 10:30:00,42.71,42.72,42.68,42.7,133571.0,35.6645,35.6729,35.6395,35.6562,133571.0
2021-10-25 10:35:00,42.7,42.72,42.67,42.71,133492.0,35.6562,35.6729,35.6311,35.6645,133492.0
2021-10-25 10:40:00,42.71,42.77,42.7,42.75,120532.0,35.6645,35.7146,35.6562,35.6979,120532.0
2021-10-25 10:45:00,42.75,42.75,42.68,42.73,169751.0,35.6979,35.6979,35.6395,35.6812,169751.0
2021-10-25 10:50:00,42.72,42.73,42.67,42.69,155225.0,35.6729,35.6812,35.6311,35.6478,155225.0
2021-10-25 10:55:00,42.69,42.72,42.68,42.72,107948.0,35.6478,35.6729,35.6395,35.6729,107948.0
2021-10-25 11:00:00,42.72,42.8,42.71,42.8,164567.0,35.6729,35.7397,35.6645,35.7397,164567.0
2021-10-25 11:05:00,42.8,42.8,42.76,42.77,113995.0,35.7397,35.7397,35.7063,35.7146,113995.0
2021-10-25 11:10:00,42.77,42.78,42.72,42.77,99456.0,35.7146,35.723,35.6729,35.7146,99456.0
2021-10-25 11:15:00,42.76,42.81,42.74,42.8,111671.0,35.7063,35.748,35.6896,35.7397,111671.0
2021-10-25 11:20:00,42.8,42.8,42.75,42.77,65021.0,35.7397,35.7397,35.6979,35.7146,65021.0
2021-10-25 11:25:00,42.78,42.8,42.77,42.79,103275.0,35.723,35.7397,35.7146,35.7313,103275.0
2021-10-25 11:30:00,42.8,42.87,42.79,42.87,133847.0,35.7397,35.7981,35.7313,35.7981,133847.0
2021-10-25 11:35:00,42.87,42.91,42.86,42.87,191232.0,35.7981,35.8315,35.7898,35.7981,191232.0
2021-10-25 11:40:00,42.88,42.9,42.86,42.87,86134.0,35.8065,35.8232,35.7898,35.7981,86134.0
2021-10-25 11:45:00,42.88,42.88,42.83,42.84,64458.0,35.8065,35.8065,35.7647,35.7731,64458.0
2021-10-25 11:50:00,42.84,42.87,42.83,42.86,60447.0,35.7731,35.7981,35.7647,35.7898,60447.0
2021-10-25 11:55:00,42.87,42.91,42.86,42.91,85337.0,35.7981,35.8315,35.7898,35.8315,85337.0
2021-10-25 12:00:00,42.91,42.94,42.88,42.94,62030.0,35.8315,35.8566,35.8065,35.8566,62030.0
2021-10-25 12:05:00,42.93,42.95,42.91,42.93,77000.0,35.8482,35.8649,35.8315,35.8482,77000.0
2021-10-25 12:10:00,42.93,42.96,42.92,42.95,74217.0,35.8482,35.8733,35.8399,35.8649,74217.0
2021-10-25 12:15:00,42.95,42.98,42.94,42.98,86823.0,35.8649,35.89,35.8566,35.89,86823.0
2021-10-25 12:20:00,42.98,43.0,42.96,42.99,158277.0,35.89,35.9067,35.8733,35.8983,158277.0
2021-10-25 12:25:00,43.0,43.03,42.99,43.02,104375.0,35.9067,35.9317,35.8983,35.9234,104375.0
2021-10-25 12:30:00,43.02,43.02,42.92,42.95,167803.0,35.9234,35.9234,35.8399,35.8649,167803.0
2021-10-25 12:35:00,42.95,42.98,42.94,42.98,74045.0,35.8649,35.89,35.8566,35.89,74045.0
2021-10-25 12:40:00,42.97,42.99,42.95,42.97,61345.0,35.8816,35.8983,35.8649,35.8816,61345.0
2021-10-25 12:45:00,42.97,42.98,42.96,42.97,33010.0,35.8816,35.89,35.8733,35.8816,33010.0
2021-10-25 12:50:00,42.97,42.98,42.85,42.94,218249.0,35.8816,35.89,35.7814,35.8566,218249.0
2021-10-25 12:55:00,42.93,42.96,42.92,42.96,65544.0,35.8482,35.8733,35.8399,35.8733,65544.0
2021-10-25 13:00:00,42.96,42.97,42.94,42.96,53191.0,35.8733,35.8816,35.8566,35.8733,53191.0
2021-10-25 13:05:00,42.97,42.98,42.95,42.98,48182.0,35.8816,35.89,35.8649,35.89,48182.0
2021-10-25 13:10:00,42.98,42.99,42.97,42.98,63745.0,35.89,35.8983,35.8816,35.89,63745.0
2021-10-25 13:15:00,42.98,42.98,42.94,42.95,44014.0,35.89,35.89,35.8566,35.8649,44014.0
2021-10-25 13:20:00,42.94,42.95,42.88,42.89,122906.0,35.8566,35.8649,35.8065,35.8148,122906.0
2021-10-25 13:25:00,42.89,42.94,42.88,42.93,88644.0,35.8148,35.8566,35.8065,35.8482,88644.0
2021-10-25 13:30:00,42.93,42.96,42.93,42.96,205673.0,35.8482,35.8733,35.8482,35.8733,205673.0
2021-10-25 13:35:00,42.96,42.97,42.93,42.93,51672.0,35.8733,35.8816,35.8482,35.8482,51672.0
2021-10-25 13:40:00,42.94,42.94,42.91,42.92,65729.0,35.8566,35.8566,35.8315,35.8399,65729.0
2021-10-25 13:45:00,42.93,42.94,42.92,42.92,58937.0,35.8482,35.8566,35.8399,35.8399,58937.0
2021-10-25 13:50:00,42.92,42.93,42.9,42.92,50299.0,35.8399,35.8482,35.8232,35.8399,50299.0
2021-10-25 13:55:00,42.92,42.99,42.91,42.97,151242.0,35.8399,35.8983,35.8315,35.8816,151242.0
2021-10-25 14:00:00,42.97,42.99,42.96,42.96,241952.0,35.8816,35.8983,35.8733,35.8733,241952.0
2021-10-25 14:05:00,42.97,42.99,42.95,42.97,61178.0,35.8816,35.8983,35.8649,35.8816,61178.0
2021-10-25 14:10:00,42.97,42.97,42.94,42.96,87271.0,35.8816,35.8816,35.8566,35.8733,87271.0
2021-10-25 14:15:00,42.97,43.01,42.96,43.01,100831.0,35.8816,35.915,35.8733,35.915,100831.0
2021-10-25 14:20:00,43.01,43.04,43.0,43.02,103495.0,35.915,35.9401,35.9067,35.9234,103495.0
2021-10-25 14:25:00,43.02,43.05,43.01,43.05,97711.0,35.9234,35.9484,35.915,35.9484,97711.0
2021-10-25 14:30:00,43.05,43.09,43.03,43.05,156330.0,35.9484,35.9818,35.9317,35.9484,156330.0
2021-10-25 14:35:00,43.05,43.08,43.04,43.07,110447.0,35.9484,35.9735,35.9401,35.9651,110447.0
2021-10-25 14:40:00,43.07,43.08,43.06,43.07,66793.0,35.9651,35.9735,35.9568,35.9651,66793.0
2021-10-25 14:45:00,43.06,43.08,43.02,43.02,111347.0,35.9568,35.9735,35.9234,35.9234,111347.0
2021-10-25 14:50:00,43.02,43.03,43.01,43.02,67157.0,35.9234,35.9317,35.915,35.9234,67157.0
2021-10-25 14:55:00,43.02,43.04,43.01,43.02,149686.0,35.9234,35.9401,35.915,35.9234,149686.0
2021-10-25 15:00:00,43.02,43.03,43.01,43.02,53529.0,35.9234,35.9317,35.915,35.9234,53529.0
2021-10-25 15:05:00,43.01,43.03,43.01,43.02,123248.0,35.915,35.9317,35.915,35.9234,123248.0
2021-10-25 15:10:00,43.02,43.03,43.01,43.02,55381.0,35.9234,35.9317,35.915,35.9234,55381.0
2021-10-25 15:15:00,43.01,43.02,42.99,43.0,138142.0,35.915,35.9234,35.8983,35.9067,138142.0
2021-10-25 15:20:00,43.0,43.01,42.99,43.01,61555.0,35.9067,35.915,35.8983,35.915,61555.0
2021-10-25 15:25:00,43.01,43.02,42.99,43.02,194556.0,35.915,35.9234,35.8983,35.9234,194556.0
2021-10-25 15:30:00,43.02,43.05,43.01,43.04,187198.0,35.9234,35.9484,35.915,35.9401,187198.0
2021-10-25 15:35:00,43.05,43.05,43.0,43.03,152767.0,35.9484,35.9484,35.9067,35.9317,152767.0
2021-10-25 15:40:00,43.03,43.08,43.02,43.07,211132.0,35.9317,35.9735,35.9234,35.9651,211132.0
2021-10-25 15:45:00,43.06,43.07,43.04,43.07,207995.0,35.9568,35.9651,35.9401,35.9651,207995.0
2021-10-25 15:50:00,43.07,43.12,43.06,43.1,344407.0,35.9651,36.0069,35.9568,35.9902,344407.0
2021-10-25 15:55:00,43.11,43.18,43.09,43.16,1111202.0,35.9985,36.057,35.9818,36.0403,1111202.0
2021-10-26 09:30:00,43.33,43.34,43.05,43.06,582420.0,36.1823,36.1906,35.9484,35.9568,582420.0
2021-10-26 09:35:00,43.07,43.16,43.02,43.09,206839.0,35.9651,36.0403,35.9234,35.9818,206839.0
2021-10-26 09:40:00,43.08,43.1,42.92,42.99,296602.0,35.9735,35.9902,35.8399,35.8983,296602.0
2021-10-26 09:45:00,42.98,43.04,42.95,42.98,126739.0,35.89,35.9401,35.8649,35.89,126739.0
2021-10-26 09:50:00,42.99,43.06,42.95,43.05,180357.0,35.8983,35.9568,35.8649,35.9484,180357.0
2021-10-26 09:55:00,43.05,43.15,43.05,43.12,197188.0,35.9484,36.0319,35.9484,36.0069,197188.0
2021-10-26 10:00:00,43.13,43.13,43.05,43.1,146524.0,36.0152,36.0152,35.9484,35.9902,146524.0
2021-10-26 10:05:00,43.1,43.17,43.08,43.11,249195.0,35.9902,36.0486,35.9735,35.9985,249195.0
2021-10-26 10:10:00,43.12,43.26,43.12,43.24,232082.0,36.0069,36.1238,36.0069,36.1071,232082.0
2021-10-26 10:15:00,43.23,43.27,43.17,43.25,296402.0,36.0987,36.1321,36.0486,36.1154,296402.0
2021-10-26 10:20:00,43.25,43.27,43.2,43.25,281464.0,36.1154,36.1321,36.0737,36.1154,281464.0
2021-10-26 10:25:00,43.25,43.3,43.22,43.27,297841.0,36.1154,36.1572,36.0904,36.1321,297841.0
2021-10-26 10:30:00,43.27,43.34,43.26,43.34,311114.0,36.1321,36.1906,36.1238,36.1906,311114.0
2021-10-26 10:35:00,43.34,43.34,43.24,43.29,243380.0,36.1906,36.1906,36.1071,36.1489,243380.0
2021-10-26 10:40:00,43.29,43.31,43.21,43.23,249872.0,36.1489,36.1656,36.082,36.0987,249872.0
2021-10-26 10:45:00,43.23,43.29,43.23,43.29,193399.0,36.0987,36.1489,36.0987,36.1489,193399.0
2021-10-26 10:50:00,43.29,43.29,43.22,43.23,163209.0,36.1489,36.1489,36.0904,36.0987,163209.0
2021-10-26 10:55:00,43.22,43.28,43.22,43.27,209765.0,36.0904,36.1405,36.0904,36.1321,209765.0
2021-10-26 11:00:00,43.27,43.28,43.23,43.26,172963.0,36.1321,36.1405,36.0987,36.1238,172963.0
2021-10-26 11:05:00,43.26,43.34,43.26,43.27,169227.0,36.1238,36.1906,36.1238,36.1321,169227.0
2021-10-26 11:10:00,43.27,43.31,43.26,43.28,152453.0,36.1321,36.1656,36.1238,36.1405,152453.0
2021-10-26 11:15:00,43.28,43.29,43.22,43.23,125410.0,36.1405,36.1489,36.0904,36.0987,125410.0
2021-10-26 11:20:00,43.23,43.28,43.22,43.23,135964.0,36.0987,36.1405,36.0904,36.0987,135964.0
2021-10-26 11:25:00,43.24,43.27,43.19,43.27,204206.0,36.1071,36.1321,36.0653,36.1321,204206.0
2021-10-26 11:30:00,43.27,43.29,43.2,43.22,173215.0,36.1321,36.1489,36.0737,36.0904,173215.0
2021-10-26 11:35:00,43.22,43.34,43.21,43.32,201363.0,36.0904,36.1906,36.082,36.1739,201363.0
2021-10-26 11:40:00,43.32,43.34,43.3,43.34,137615.0,36.1739,36.1906,36.1572,36.1906,137615.0
2021-10-26 11:45:00,43.33,43.38,43.32,43.38,173471.0,36.1823,36.224,36.1739,36.224,173471.0
2021-10-26 11:50:00,43.38,43.47,43.37,43.44,262355.0,36.224,36.2992,36.2157,36.2741,262355.0
2021-10-26 11:55:00,43.44,43.46,43.41,43.46,200336.0,36.2741,36.2908,36.2491,36.2908,200336.0
2021-10-26 12:00:00,43.46,43.5,43.41,43.42,190605.0,36.2908,36.3242,36.2491,36.2574,190605.0
2021-10-26 12:05:00,43.41,43.44,43.37,43.4,155119.0,36.2491,36.2741,36.2157,36.2407,155119.0
2021-10-26 12:10:00,43.4,43.42,43.37,43.41,146621.0,36.2407,36.2574,36.2157,36.2491,146621.0
2021-10-26 12:15:00,43.41,43.44,43.39,43.41,124820.0,36.2491,36.2741,36.2324,36.2491,124820.0
2021-10-26 12:20:00,43.41,43.45,43.38,43.45,173635.0,36.2491,36.2825,36.224,36.2825,173635.0
2021-10-26 12:25:00,43.45,43.49,43.41,43.49,147007.0,36.2825,36.3159,36.2491,36.3159,147007.0
2021-10-26 12:30:00,43.49,43.53,43.39,43.4,272890.0,36.3159,36.3493,36.2324,36.2407,272890.0
2021-10-26 12:35:00,43.4,43.41,43.36,43.39,137417.0,36.2407,36.2491,36.2073,36.2324,137417.0
2021-10-26 12:40:00,43.39,43.47,43.38,43.45,179096.0,36.2324,36.2992,36.224,36.2825,179096.0
2021-10-26 12:45:00,43.45,43.49,43.44,43.48,149671.0,36.2825,36.3159,36.2741,36.3075,149671.0
2021-10-26 12:50:00,43.48,43.53,43.47,43.48,168011.0,36.3075,36.3493,36.2992,36.3075,168011.0
2021-10-26 12:55:00,43.48,43.5,43.45,43.48,108670.0,36.3075,36.3242,36.2825,36.3075,108670.0
2021-10-26 13:00:00,43.48,43.51,43.46,43.49,131112.0,36.3075,36.3326,36.2908,36.3159,131112.0
2021-10-26 13:05:00,43.48,43.5,43.43,43.45,134454.0,36.3075,36.3242,36.2658,36.2825,134454.0
2021-10-26 13:10:00,43.45,43.46,43.42,43.45,119765.0,36.2825,36.2908,36.2574,36.2825,119765.0
2021-10-26 13:15:00,43.45,43.49,43.41,43.47,197784.0,36.2825,36.3159,36.2491,36.2992,197784.0
2021-10-26 13:20:00,43.47,43.51,43.44,43.48,310102.0,36.2992,36.3326,36.2741,36.3075,310102.0
2021-10-26 13:25:00,43.48,43.54,43.45,43.54,233812.0,36.3075,36.3576,36.2825,36.3576,233812.0
2021-10-26 13:30:00,43.53,43.54,43.46,43.46,139158.0,36.3493,36.3576,36.2908,36.2908,139158.0
2021-10-26 13:35:00,43.47,43.48,43.42,43.43,136189.0,36.2992,36.3075,36.2574,36.2658,136189.0
2021-10-26 13:40:00,43.42,43.46,43.39,43.42,221088.0,36.2574,36.2908,36.2324,36.2574,221088.0
2021-10-26 13:45:00,43.43,43.43,43.37,43.39,180513.0,36.2658,36.2658,36.2157,36.2324,180513.0
2021-10-26 13:50:00,43.39,43.45,43.35,43.44,322299.0,36.2324,36.2825,36.199,36.2741,322299.0
2021-10-26 13:55:00,43.44,43.47,43.4,43.47,186699.0,36.2741,36.2992,36.2407,36.2992,186699.0
2021-10-26 14:00:00,43.47,43.49,43.46,43.47,125594.0,36.2992,36.3159,36.2908,36.2992,125594.0
2021-10-26 14:05:00,43.48,43.5,43.46,43.49,137923.0,36.3075,36.3242,36.2908,36.3159,137923.0
2021-10-26 14:10:00,43.48,43.52,43.46,43.51,131998.0,36.3075,36.3409,36.2908,36.3326,131998.0
2021-10-26 14:15:00,43.51,43.53,43.47,43.5,182834.0,36.3326,36.3493,36.2992,36.3242,182834.0
2021-10-26 14:20:00,43.5,43.52,43.47,43.49,168256.0,36.3242,36.3409,36.2992,36.3159,168256.0
2021-10-26 14:25:00,43.48,43.53,43.47,43.49,217496.0,36.3075,36.3493,36.2992,36.3159,217496.0
2021-10-26 14:30:00,43.48,43.54,43.48,43.53,195929.0,36.3075,36.3576,36.3075,36.3493,195929.0
2021-10-26 14:35:00,43.52,43.59,43.51,43.52,269314.0,36.3409,36.3994,36.3326,36.3409,269314.0
2021-10-26 14:40:00,43.52,43.57,43.52,43.53,259111.0,36.3409,36.3827,36.3409,36.3493,259111.0
2021-10-26 14:45:00,43.53,43.55,43.5,43.53,302090.0,36.3493,36.366,36.3242,36.3493,302090.0
2021-10-26 14:50:00,43.54,43.54,43.45,43.48,252490.0,36.3576,36.3576,36.2825,36.3075,252490.0
2021-10-26 14:55:00,43.48,43.49,43.39,43.44,313997.0,36.3075,36.3159,36.2324,36.2741,313997.0
2021-10-26 15:00:00,43.44,43.51,43.43,43.51,386630.0,36.2741,36.3326,36.2658,36.3326,386630.0
2021-10-26 15:05:00,43.51,43.57,43.5,43.56,241496.0,36.3326,36.3827,36.3242,36.3743,241496.0
2021-10-26 15:10:00,43.56,43.58,43.53,43.57,272986.0,36.3743,36.391,36.3493,36.3827,272986.0
2021-10-26 15:15:00,43.57,43.65,43.57,43.61,259639.0,36.3827,36.4495,36.3827,36.4161,259639.0
2021-10-26 15:20:00,43.62,43.66,43.61,43.65,290119.0,36.4244,36.4578,36.4161,36.4495,290119.0
2021-10-26 15:25:00,43.65,43.69,43.63,43.66,317059.0,36.4495,36.4829,36.4328,36.4578,317059.0
2021-10-26 15:30:00,43.66,43.72,43.66,43.71,246347.0,36.4578,36.5079,36.4578,36.4996,246347.0
2021-10-26 15:35:00,43.71,43.73,43.7,43.71,239328.0,36.4996,36.5163,36.4912,36.4996,239328.0
2021-10-26 15:40:00,43.71,43.74,43.7,43.74,323637.0,36.4996,36.5246,36.4912,36.5246,323637.0
2021-10-26 15:45:00,43.73,43.75,43.72,43.73,409657.0,36.5163,36.533,36.5079,36.5163,409657.0
2021-10-26 15:50:00,43.74,43.76,43.64,43.68,728215.0,36.5246,36.5413,36.4411,36.4745,728215.0
2021-10-26 15:55:00,43.68,43.68,43.5,43.57,1960742.0,36.4745,36.4745,36.3242,36.3827,1960742.0
2021-10-27 09:30:00,43.46,43.56,43.33,43.34,613321.0,36.2908,36.3743,36.1823,36.1906,613321.0
2021-10-27 09:35:00,43.34,43.36,43.21,43.26,436565.0,36.1906,36.2073,36.082,36.1238,436565.0
2021-10-27 09:40:00,43.26,43.34,43.21,43.28,359706.0,36.1238,36.1906,36.082,36.1405,359706.0
2021-10-27 09:45:00,43.28,43.42,43.22,43.37,323202.0,36.1405,36.2574,36.0904,36.2157,323202.0
2021-10-27 09:50:00,43.37,43.37,43.16,43.22,348923.0,36.2157,36.2157,36.0403,36.0904,348923.0
2021-10-27 09:55:00,43.22,43.22,43.08,43.19,284899.0,36.0904,36.0904,35.9735,36.0653,284899.0
2021-10-27 10:00:00,43.19,43.22,43.09,43.13,270924.0,36.0653,36.0904,35.9818,36.0152,270924.0
2021-10-27 10:05:00,43.13,43.13,42.97,43.04,418618.0,36.0152,36.0152,35.8816,35.9401,418618.0
2021-10-27 10:10:00,43.05,43.12,43.04,43.08,190671.0,35.9484,36.0069,35.9401,35.9735,190671.0
2021-10-27 10:15:00,43.08,43.08,42.87,42.89,370295.0,35.9735,35.9735,35.7981,35.8148,370295.0
2021-10-27 10:20:00,42.88,42.89,42.78,42.79,308010.0,35.8065,35.8148,35.723,35.7313,308010.0
2021-10-27 10:25:00,42.79,42.81,42.68,42.72,395176.0,35.7313,35.748,35.6395,35.6729,395176.0
2021-10-27 10:30:00,42.71,42.78,42.69,42.76,334873.0,35.6645,35.723,35.6478,35.7063,334873.0
2021-10-27 10:35:00,42.75,42.81,42.74,42.8,211460.0,35.6979,35.748,35.6896,35.7397,211460.0
2021-10-27 10:40:00,42.8,42.8,42.74,42.76,240103.0,35.7397,35.7397,35.6896,35.7063,240103.0
2021-10-27 10:45:00,42.76,42.84,42.73,42.78,247375.0,35.7063,35.7731,35.6812,35.723,247375.0
2021-10-27 10:50:00,42.78,42.81,42.77,42.78,99153.0,35.723,35.748,35.7146,35.723,99153.0
2021-10-27 10:55:00,42.79,42.81,42.72,42.77,169097.0,35.7313,35.748,35.6729,35.7146,169097.0
2021-10-27 11:00:00,42.77,42.8,42.73,42.8,269741.0,35.7146,35.7397,35.6812,35.7397,269741.0
2021-10-27 11:05:00,42.79,42.81,42.73,42.74,123747.0,35.7313,35.748,35.6812,35.6896,123747.0
2021-10-27 11:10:00,42.74,42.78,42.73,42.77,133088.0,35.6896,35.723,35.6812,35.7146,133088.0
2021-10-27 11:15:00,42.77,42.84,42.76,42.82,179404.0,35.7146,35.7731,35.7063,35.7564,179404.0
2021-10-27 11:20:00,42.82,42.82,42.78,42.81,106167.0,35.7564,35.7564,35.723,35.748,106167.0
2021-10-27 11:25:00,42.82,42.84,42.81,42.82,136259.0,35.7564,35.7731,35.748,35.7564,136259.0
2021-10-27 11:30:00,42.82,42.86,42.79,42.86,123290.0,35.7564,35.7898,35.7313,35.7898,123290.0
2021-10-27 11:35:00,42.87,42.88,42.83,42.87,110223.0,35.7981,35.8065,35.7647,35.7981,110223.0
2021-10-27 11:40:00,42.87,42.92,42.86,42.89,111988.0,35.7981,35.8399,35.7898,35.8148,111988.0
2021-10-27 11:45:00,42.89,42.9,42.86,42.87,101955.0,35.8148,35.8232,35.7898,35.7981,101955.0
2021-10-27 11:50:00,42.87,42.88,42.82,42.84,99454.0,35.7981,35.8065,35.7564,35.7731,99454.0
2021-10-27 11:55:00,42.84,42.88,42.84,42.86,92338.0,35.7731,35.8065,35.7731,35.7898,92338.0
2021-10-27 12:00:00,42.86,42.86,42.82,42.82,58328.0,35.7898,35.7898,35.7564,35.7564,58328.0
2021-10-27 12:05:00,42.82,42.88,42.82,42.86,126727.0,35.7564,35.8065,35.7564,35.7898,126727.0
2021-10-27 12:10:00,42.87,42.87,42.81,42.84,200433.0,35.7981,35.7981,35.748,35.7731,200433.0
2021-10-27 12:15:00,42.84,42.85,42.79,42.8,120085.0,35.7731,35.7814,35.7313,35.7397,120085.0
2021-10-27 12:20:00,42.8,42.84,42.78,42.82,86538.0,35.7397,35.7731,35.723,35.7564,86538.0
2021-10-27 12:25:00,42.81,42.83,42.81,42.82,54054.0,35.748,35.7647,35.748,35.7564,54054.0
2021-10-27 12:30:00,42.81,42.82,42.77,42.77,79318.0,35.748,35.7564,35.7146,35.7146,79318.0
2021-10-27 12:35:00,42.77,42.81,42.76,42.8,182713.0,35.7146,35.748,35.7063,35.7397,182713.0
2021-10-27 12:40:00,42.8,42.83,42.8,42.82,94733.0,35.7397,35.7647,35.7397,35.7564,94733.0
2021-10-27 12:45:00,42.82,42.84,42.8,42.83,148439.0,35.7564,35.7731,35.7397,35.7647,148439.0
2021-10-27 12:50:00,42.83,42.84,42.79,42.8,155560.0,35.7647,35.7731,35.7313,35.7397,155560.0
2021-10-27 12:55:00,42.8,42.8,42.75,42.76,151336.0,35.7397,35.7397,35.6979,35.7063,151336.0
2021-10-27 13:00:00,42.77,42.8,42.76,42.8,88332.0,35.7146,35.7397,35.7063,35.7397,88332.0
2021-10-27 13:05:00,42.8,42.87,42.79,42.87,159237.0,35.7397,35.7981,35.7313,35.7981,159237.0
2021-10-27 13:10:00,42.87,42.9,42.85,42.87,214285.0,35.7981,35.8232,35.7814,35.7981,214285.0
2021-10-27 13:15:00,42.88,42.88,42.84,42.85,68256.0,35.8065,35.8065,35.7731,35.7814,68256.0
2021-10-27 13:20:00,42.84,42.92,42.84,42.91,128322.0,35.7731,35.8399,35.7731,35.8315,128322.0
2021-10-27 13:25:00,42.9,42.95,42.89,42.95,113671.0,35.8232,35.8649,35.8148,35.8649,113671.0
2021-10-27 13:30:00,42.95,42.99,42.94,42.97,157187.0,35.8649,35.8983,35.8566,35.8816,157187.0
2021-10-27 13:35:00,42.97,43.0,42.97,42.98,73828.0,35.8816,35.9067,35.8816,35.89,73828.0
2021-10-27 13:40:00,42.98,42.99,42.91,42.91,95017.0,35.89,35.8983,35.8315,35.8315,95017.0
2021-10-27 13:45:00,42.91,42.92,42.84,42.85,151215.0,35.8315,35.8399,35.7731,35.7814,151215.0
2021-10-27 13:50:00,42.85,42.88,42.85,42.87,101617.0,35.7814,35.8065,35.7814,35.7981,101617.0
2021-10-27 13:55:00,42.87,42.88,42.85,42.86,123242.0,35.7981,35.8065,35.7814,35.7898,123242.0
2021-10-27 14:00:00,42.86,42.88,42.83,42.88,157519.0,35.7898,35.8065,35.7647,35.8065,157519.0
2021-10-27 14:05:00,42.88,42.88,42.83,42.84,172717.0,35.8065,35.8065,35.7647,35.7731,172717.0
2021-10-27 14:10:00,42.85,42.88,42.83,42.88,88207.0,35.7814,35.8065,35.7647,35.8065,88207.0
2021-10-27 14:15:00,42.88,42.88,42.83,42.84,66573.0,35.8065,35.8065,35.7647,35.7731,66573.0
2021-10-27 14:20:00,42.84,42.9,42.83,42.87,201513.0,35.7731,35.8232,35.7647,35.7981,201513.0
2021-10-27 14:25:00,42.87,42.89,42.85,42.85,73270.0,35.7981,35.8148,35.7814,35.7814,73270.0
2021-10-27 14:30:00,42.86,42.87,42.81,42.84,165473.0,35.7898,35.7981,35.748,35.7731,165473.0
2021-10-27 14:35:00,42.84,42.88,42.83,42.88,97900.0,35.7731,35.8065,35.7647,35.8065,97900.0
2021-10-27 14:40:00,42.87,42.89,42.84,42.84,111985.0,35.7981,35.8148,35.7731,35.7731,111985.0
2021-10-27 14:45:00,42.84,42.86,42.84,42.85,65848.0,35.7731,35.7898,35.7731,35.7814,65848.0
2021-10-27 14:50:00,42.85,42.88,42.84,42.88,66027.0,35.7814,35.8065,35.7731,35.8065,66027.0
2021-10-27 14:55:00,42.88,42.89,42.85,42.89,88839.0,35.8065,35.8148,35.7814,35.8148,88839.0
2021-10-27 15:00:00,42.89,42.92,42.88,42.91,110035.0,35.8148,35.8399,35.8065,35.8315,110035.0
2021-10-27 15:05:00,42.9,42.91,42.89,42.9,87834.0,35.8232,35.8315,35.8148,35.8232,87834.0
2021-10-27 15:10:00,42.89,42.9,42.85,42.89,134195.0,35.8148,35.8232,35.7814,35.8148,134195.0
2021-10-27 15:15:00,42.89,42.93,42.87,42.88,124658.0,35.8148,35.8482,35.7981,35.8065,124658.0
2021-10-27 15:20:00,42.88,42.92,42.87,42.92,144756.0,35.8065,35.8399,35.7981,35.8399,144756.0
2021-10-27 15:25:00,42.92,42.98,42.91,42.98,174119.0,35.8399,35.89,35.8315,35.89,174119.0
2021-10-27 15:30:00,42.98,43.03,42.96,43.0,298761.0,35.89,35.9317,35.8733,35.9067,298761.0
2021-10-27 15:35:00,42.99,43.0,42.95,42.96,179930.0,35.8983,35.9067,35.8649,35.8733,179930.0
2021-10-27 15:40:00,42.96,42.98,42.94,42.97,228629.0,35.8733,35.89,35.8566,35.8816,228629.0
2021-10-27 15:45:00,42.97,42.98,42.93,42.94,314303.0,35.8816,35.89,35.8482,35.8566,314303.0
2021-10-27 15:50:00,42.95,42.99,42.93,42.99,378041.0,35.8649,35.8983,35.8482,35.8983,378041.0
2021-10-27 15:55:00,42.98,43.0,42.95,42.97,1052426.0,35.89,35.9067,35.8649,35.8816,1052426.0
2021-10-28 09:30:00,42.95,43.32,42.94,43.27,899305.0,35.8649,36.1739,35.8566,36.1321,899305.0
2021-10-28 09:35:00,43.27,43.54,43.24,43.46,581762.0,36.1321,36.3576,36.1071,36.2908,581762.0
2021-10-28 09:40:00,43.46,43.6,43.41,43.43,521579.0,36.2908,36.4077,36.2491,36.2658,521579.0
2021-10-28 09:45:00,43.43,43.67,43.42,43.55,441000.0,36.2658,36.4662,36.2574,36.366,441000.0
2021-10-28 09:50:00,43.55,43.6,43.39,43.4,186722.0,36.366,36.4077,36.2324,36.2407,186722.0
2021-10-28 09:55:00,43.41,43.47,43.33,43.37,238597.0,36.2491,36.2992,36.1823,36.2157,238597.0
2021-10-28 10:00:00,43.38,43.39,43.27,43.27,252510.0,36.224,36.2324,36.1321,36.1321,252510.0
2021-10-28 10:05:00,43.28,43.33,43.22,43.27,343310.0,36.1405,36.1823,36.0904,36.1321,343310.0
2021-10-28 10:10:00,43.26,43.27,43.13,43.19,294800.0,36.1238,36.1321,36.0152,36.0653,294800.0
2021-10-28 10:15:00,43.19,43.23,43.11,43.12,158115.0,36.0653,36.0987,35.9985,36.0069,158115.0
2021-10-28 10:20:00,43.12,43.22,43.11,43.18,215388.0,36.0069,36.0904,35.9985,36.057,215388.0
2021-10-28 10:25:00,43.18,43.23,43.13,43.21,212670.0,36.057,36.0987,36.0152,36.082,212670.0
2021-10-28 10:30:00,43.21,43.28,43.16,43.27,187084.0,36.082,36.1405,36.0403,36.1321,187084.0
2021-10-28 10:35:00,43.28,43.3,43.23,43.29,198692.0,36.1405,36.1572,36.0987,36.1489,198692.0
2021-10-28 10:40:00,43.29,43.29,43.22,43.24,142133.0,36.1489,36.1489,36.0904,36.1071,142133.0
2021-10-28 10:45:00,43.25,43.31,43.22,43.27,154271.0,36.1154,36.1656,36.0904,36.1321,154271.0
2021-10-28 10:50:00,43.28,43.35,43.26,43.34,106648.0,36.1405,36.199,36.1238,36.1906,106648.0
2021-10-28 10:55:00,43.34,43.36,43.29,43.34,185210.0,36.1906,36.2073,36.1489,36.1906,185210.0
2021-10-28 11:00:00,43.34,43.38,43.28,43.3,156045.0,36.1906,36.224,36.1405,36.1572,156045.0
2021-10-28 11:05:00,43.29,43.36,43.27,43.31,136790.0,36.1489,36.2073,36.1321,36.1656,136790.0
2021-10-28 11:10:00,43.32,43.41,43.31,43.39,270089.0,36.1739,36.2491,36.1656,36.2324,270089.0
2021-10-28 11:15:00,43.39,43.42,43.34,43.36,186283.0,36.2324,36.2574,36.1906,36.2073,186283.0
2021-10-28 11:20:00,43.36,43.39,43.24,43.25,196256.0,36.2073,36.2324,36.1071,36.1154,196256.0
2021-10-28 11:25:00,43.25,43.27,43.24,43.26,120372.0,36.1154,36.1321,36.1071,36.1238,120372.0
2021-10-28 11:30:00,43.27,43.29,43.22,43.22,141753.0,36.1321,36.1489,36.0904,36.0904,141753.0
2021-10-28 11:35:00,43.23,43.23,43.2,43.2,116739.0,36.0987,36.0987,36.0737,36.0737,116739.0
2021-10-28 11:40:00,43.21,43.25,43.16,43.22,190782.0,36.082,36.1154,36.0403,36.0904,190782.0
2021-10-28 11:45:00,43.23,43.23,43.14,43.14,183037.0,36.0987,36.0987,36.0236,36.0236,183037.0
2021-10-28 11:50:00,43.15,43.2,43.13,43.17,144141.0,36.0319,36.0737,36.0152,36.0486,144141.0
2021-10-28 11:55:00,43.16,43.19,43.13,43.14,126622.0,36.0403,36.0653,36.0152,36.0236,126622.0
2021-10-28 12:00:00,43.14,43.19,43.13,43.18,105726.0,36.0236,36.0653,36.0152,36.057,105726.0
2021-10-28 12:05:00,43.18,43.2,43.15,43.16,131053.0,36.057,36.0737,36.0319,36.0403,131053.0
2021-10-28 12:10:00,43.15,43.18,43.14,43.17,107226.0,36.0319,36.057,36.0236,36.0486,107226.0
2021-10-28 12:15:00,43.17,43.17,43.14,43.16,73506.0,36.0486,36.0486,36.0236,36.0403,73506.0
2021-10-28 12:20:00,43.16,43.17,43.13,43.15,76688.0,36.0403,36.0486,36.0152,36.0319,76688.0
2021-10-28 12:25:00,43.15,43.16,43.11,43.12,154336.0,36.0319,36.0403,35.9985,36.0069,154336.0
2021-10-28 12:30:00,43.11,43.15,43.11,43.12,79607.0,35.9985,36.0319,35.9985,36.0069,79607.0
2021-10-28 12:35:00,43.11,43.14,43.1,43.12,84365.0,35.9985,36.0236,35.9902,36.0069,84365.0
2021-10-28 12:40:00,43.13,43.16,43.1,43.15,140024.0,36.0152,36.0403,35.9902,36.0319,140024.0
2021-10-28 12:45:00,43.16,43.21,43.15,43.21,108249.0,36.0403,36.082,36.0319,36.082,108249.0
2021-10-28 12:50:00,43.21,43.22,43.17,43.19,68276.0,36.082,36.0904,36.0486,36.0653,68276.0
2021-10-28 12:55:00,43.2,43.21,43.14,43.15,97894.0,36.0737,36.082,36.0236,36.0319,97894.0
2021-10-28 13:00:00,43.14,43.18,43.12,43.15,87648.0,36.0236,36.057,36.0069,36.0319,87648.0
2021-10-28 13:05:00,43.14,43.17,43.12,43.15,146842.0,36.0236,36.0486,36.0069,36.0319,146842.0
2021-10-28 13:10:00,43.16,43.17,43.13,43.15,87629.0,36.0403,36.0486,36.0152,36.0319,87629.0
2021-10-28 13:15:00,43.15,43.15,43.12,43.14,58236.0,36.0319,36.0319,36.0069,36.0236,58236.0
2021-10-28 13:20:00,43.14,43.16,43.13,43.14,71309.0,36.0236,36.0403,36.0152,36.0236,71309.0
2021-10-28 13:25:00,43.14,43.16,43.12,43.15,91317.0,36.0236,36.0403,36.0069,36.0319,91317.0
2021-10-28 13:30:00,43.15,43.18,43.14,43.16,61975.0,36.0319,36.057,36.0236,36.0403,61975.0
2021-10-28 13:35:00,43.17,43.18,43.14,43.15,98440.0,36.0486,36.057,36.0236,36.0319,98440.0
2021-10-28 13:40:00,43.15,43.16,43.12,43.13,78634.0,36.0319,36.0403,36.0069,36.0152,78634.0
2021-10-28 13:45:00,43.13,43.15,43.11,43.12,92002.0,36.0152,36.0319,35.9985,36.0069,92002.0
2021-10-28 13:50:00,43.12,43.18,43.12,43.16,129854.0,36.0069,36.057,36.0069,36.0403,129854.0
2021-10-28 13:55:00,43.16,43.17,43.13,43.13,65628.0,36.0403,36.0486,36.0152,36.0152,65628.0
2021-10-28 14:00:00,43.14,43.18,43.13,43.15,122633.0,36.0236,36.057,36.0152,36.0319,122633.0
2021-10-28 14:05:00,43.16,43.18,43.15,43.16,58616.0,36.0403,36.057,36.0319,36.0403,58616.0
2021-10-28 14:10:00,43.16,43.18,43.14,43.14,64252.0,36.0403,36.057,36.0236,36.0236,64252.0
2021-10-28 14:15:00,43.14,43.15,43.12,43.13,130401.0,36.0236,36.0319,36.0069,36.0152,130401.0
2021-10-28 14:20:00,43.13,43.18,43.13,43.16,173977.0,36.0152,36.057,36.0152,36.0403,173977.0
2021-10-28 14:25:00,43.16,43.2,43.15,43.2,97923.0,36.0403,36.0737,36.0319,36.0737,97923.0
2021-10-28 14:30:00,43.2,43.24,43.19,43.23,165916.0,36.0737,36.1071,36.0653,36.0987,165916.0
2021-10-28 14:35:00,43.22,43.25,43.2,43.23,108504.0,36.0904,36.1154,36.0737,36.0987,108504.0
2021-10-28 14:40:00,43.23,43.23,43.17,43.19,95104.0,36.0987,36.0987,36.0486,36.0653,95104.0
2021-10-28 14:45:00,43.19,43.2,43.16,43.17,71183.0,36.0653,36.0737,36.0403,36.0486,71183.0
2021-10-28 14:50:00,43.18,43.19,43.14,43.15,77432.0,36.057,36.0653,36.0236,36.0319,77432.0
2021-10-28 14:55:00,43.15,43.15,43.09,43.09,193824.0,36.0319,36.0319,35.9818,35.9818,193824.0
2021-10-28 15:00:00,43.09,43.14,43.07,43.13,173553.0,35.9818,36.0236,35.9651,36.0152,173553.0
2021-10-28 15:05:00,43.14,43.14,43.08,43.09,200555.0,36.0236,36.0236,35.9735,35.9818,200555.0
2021-10-28 15:10:00,43.09,43.12,43.05,43.05,120328.0,35.9818,36.0069,35.9484,35.9484,120328.0
2021-10-28 15:15:00,43.05,43.08,43.04,43.08,201917.0,35.9484,35.9735,35.9401,35.9735,201917.0
2021-10-28 15:20:00,43.07,43.09,43.05,43.07,267782.0,35.9651,35.9818,35.9484,35.9651,267782.0
2021-10-28 15:25:00,43.07,43.07,43.02,43.04,182639.0,35.9651,35.9651,35.9234,35.9401,182639.0
2021-10-28 15:30:00,43.03,43.11,43.03,43.11,196006.0,35.9317,35.9985,35.9317,35.9985,196006.0
2021-10-28 15:35:00,43.11,43.15,43.1,43.11,222003.0,35.9985,36.0319,35.9902,35.9985,222003.0
2021-10-28 15:40:00,43.1,43.12,43.06,43.1,346850.0,35.9902,36.0069,35.9568,35.9902,346850.0
2021-10-28 15:45:00,43.1,43.13,43.08,43.13,291509.0,35.9902,36.0152,35.9735,36.0152,291509.0
2021-10-28 15:50:00,43.12,43.2,43.12,43.19,423740.0,36.0069,36.0737,36.0069,36.0653,423740.0
2021-10-28 15:55:00,43.19,43.24,43.16,43.18,874395.0,36.0653,36.1071,36.0403,36.057,874395.0
2021-10-29 09:30:00,43.09,43.21,43.0,43.2,580623.0,35.9818,36.082,35.9067,36.0737,580623.0
2021-10-29 09:35:00,43.19,43.33,43.16,43.21,335493.0,36.0653,36.1823,36.0403,36.082,335493.0
2021-10-29 09:40:00,43.21,43.35,43.2,43.21,233076.0,36.082,36.199,36.0737,36.082,233076.0
2021-10-29 09:45:00,43.21,43.22,43.06,43.14,430503.0,36.082,36.0904,35.9568,36.0236,430503.0
2021-10-29 09:50:00,43.14,43.23,43.11,43.21,326248.0,36.0236,36.0987,35.9985,36.082,326248.0
2021-10-29 09:55:00,43.21,43.27,43.11,43.12,281510.0,36.082,36.1321,35.9985,36.0069,281510.0
2021-10-29 10:00:00,43.13,43.14,43.01,43.02,268238.0,36.0152,36.0236,35.915,35.9234,268238.0
2021-10-29 10:05:00,43.01,43.11,43.0,43.07,260813.0,35.915,35.9985,35.9067,35.9651,260813.0
2021-10-29 10:10:00,43.06,43.12,43.03,43.03,171815.0,35.9568,36.0069,35.9317,35.9317,171815.0
2021-10-29 10:15:00,43.03,43.07,42.96,42.99,266599.0,35.9317,35.9651,35.8733,35.8983,266599.0
2021-10-29 10:20:00,43.0,43.02,42.94,42.97,244926.0,35.9067,35.9234,35.8566,35.8816,244926.0
2021-10-29 10:25:00,42.97,42.97,42.85,42.92,368039.0,35.8816,35.8816,35.7814,35.8399,368039.0
2021-10-29 10:30:00,42.93,42.98,42.91,42.96,243919.0,35.8482,35.89,35.8315,35.8733,243919.0
2021-10-29 10:35:00,42.96,43.06,42.95,43.05,145292.0,35.8733,35.9568,35.8649,35.9484,145292.0
2021-10-29 10:40:00,43.05,43.18,43.04,43.18,209461.0,35.9484,36.057,35.9401,36.057,209461.0
2021-10-29 10:45:00,43.18,43.2,43.15,43.2,209918.0,36.057,36.0737,36.0319,36.0737,209918.0
2021-10-29 10:50:00,43.2,43.31,43.19,43.22,398313.0,36.0737,36.1656,36.0653,36.0904,398313.0
2021-10-29 10:55:00,43.22,43.32,43.21,43.26,215967.0,36.0904,36.1739,36.082,36.1238,215967.0
2021-10-29 11:00:00,43.26,43.34,43.25,43.29,288331.0,36.1238,36.1906,36.1154,36.1489,288331.0
2021-10-29 11:05:00,43.29,43.34,43.27,43.28,186893.0,36.1489,36.1906,36.1321,36.1405,186893.0
2021-10-29 11:10:00,43.27,43.28,43.24,43.27,93883.0,36.1321,36.1405,36.1071,36.1321,93883.0
2021-10-29 11:15:00,43.27,43.32,43.25,43.3,265773.0,36.1321,36.1739,36.1154,36.1572,265773.0
2021-10-29 11:20:00,43.3,43.34,43.28,43.34,103184.0,36.1572,36.1906,36.1405,36.1906,103184.0
2021-10-29 11:25:00,43.34,43.35,43.31,43.33,93948.0,36.1906,36.199,36.1656,36.1823,93948.0
2021-10-29 11:30:00,43.34,43.34,43.25,43.3,178524.0,36.1906,36.1906,36.1154,36.1572,178524.0
2021-10-29 11:35:00,43.3,43.32,43.25,43.3,159075.0,36.1572,36.1739,36.1154,36.1572,159075.0
2021-10-29 11:40:00,43.31,43.36,43.3,43.36,166435.0,36.1656,36.2073,36.1572,36.2073,166435.0
2021-10-29 11:45:00,43.36,43.41,43.33,43.4,210240.0,36.2073,36.2491,36.1823,36.2407,210240.0
2021-10-29 11:50:00,43.4,43.4,43.37,43.37,130206.0,36.2407,36.2407,36.2157,36.2157,130206.0
2021-10-29 11:55:00,43.37,43.45,43.36,43.44,315043.0,36.2157,36.2825,36.2073,36.2741,315043.0
2021-10-29 12:00:00,43.44,43.44,43.38,43.4,192070.0,36.2741,36.2741,36.224,36.2407,192070.0
2021-10-29 12:05:00,43.41,43.43,43.39,43.4,116963.0,36.2491,36.2658,36.2324,36.2407,116963.0
2021-10-29 12:10:00,43.41,43.45,43.39,43.39,148715.0,36.2491,36.2825,36.2324,36.2324,148715.0
2021-10-29 12:15:00,43.4,43.41,43.38,43.39,134470.0,36.2407,36.2491,36.224,36.2324,134470.0
2021-10-29 12:20:00,43.38,43.46,43.38,43.44,132926.0,36.224,36.2908,36.224,36.2741,132926.0
2021-10-29 12:25:00,43.45,43.51,43.42,43.48,232011.0,36.2825,36.3326,36.2574,36.3075,232011.0
2021-10-29 12:30:00,43.49,43.5,43.47,43.48,88653.0,36.3159,36.3242,36.2992,36.3075,88653.0
2021-10-29 12:35:00,43.49,43.5,43.47,43.48,84446.0,36.3159,36.3242,36.2992,36.3075,84446.0
2021-10-29 12:40:00,43.48,43.5,43.46,43.47,96086.0,36.3075,36.3242,36.2908,36.2992,96086.0
2021-10-29 12:45:00,43.48,43.5,43.45,43.47,102546.0,36.3075,36.3242,36.2825,36.2992,102546.0
2021-10-29 12:50:00,43.47,43.48,43.45,43.46,184001.0,36.2992,36.3075,36.2825,36.2908,184001.0
2021-10-29 12:55:00,43.46,43.51,43.45,43.51,249000.0,36.2908,36.3326,36.2825,36.3326,249000.0
2021-10-29 13:00:00,43.51,43.54,43.5,43.53,103653.0,36.3326,36.3576,36.3242,36.3493,103653.0
2021-10-29 13:05:00,43.52,43.53,43.5,43.52,124669.0,36.3409,36.3493,36.3242,36.3409,124669.0
2021-10-29 13:10:00,43.51,43.55,43.51,43.55,88090.0,36.3326,36.366,36.3326,36.366,88090.0
2021-10-29 13:15:00,43.55,43.57,43.53,43.54,110829.0,36.366,36.3827,36.3493,36.3576,110829.0
2021-10-29 13:20:00,43.54,43.57,43.53,43.56,123856.0,36.3576,36.3827,36.3493,36.3743,123856.0
2021-10-29 13:25:00,43.56,43.57,43.51,43.51,150983.0,36.3743,36.3827,36.3326,36.3326,150983.0
2021-10-29 13:30:00,43.51,43.54,43.5,43.54,84687.0,36.3326,36.3576,36.3242,36.3576,84687.0
2021-10-29 13:35:00,43.54,43.54,43.5,43.51,106793.0,36.3576,36.3576,36.3242,36.3326,106793.0
2021-10-29 13:40:00,43.51,43.54,43.5,43.54,59193.0,36.3326,36.3576,36.3242,36.3576,59193.0
2021-10-29 13:45:00,43.53,43.55,43.49,43.54,159541.0,36.3493,36.366,36.3159,36.3576,159541.0
2021-10-29 13:50:00,43.54,43.56,43.53,43.55,84494.0,36.3576,36.3743,36.3493,36.366,84494.0
2021-10-29 13:55:00,43.55,43.58,43.55,43.55,115991.0,36.366,36.391,36.366,36.366,115991.0
2021-10-29 14:00:00,43.55,43.59,43.54,43.57,209955.0,36.366,36.3994,36.3576,36.3827,209955.0
2021-10-29 14:05:00,43.57,43.58,43.54,43.57,143290.0,36.3827,36.391,36.3576,36.3827,143290.0
2021-10-29 14:10:00,43.57,43.6,43.56,43.58,123506.0,36.3827,36.4077,36.3743,36.391,123506.0
2021-10-29 14:15:00,43.58,43.58,43.54,43.55,169269.0,36.391,36.391,36.3576,36.366,169269.0
2021-10-29 14:20:00,43.55,43.58,43.53,43.53,224102.0,36.366,36.391,36.3493,36.3493,224102.0
2021-10-29 14:25:00,43.54,43.56,43.49,43.51,314496.0,36.3576,36.3743,36.3159,36.3326,314496.0
2021-10-29 14:30:00,43.51,43.54,43.49,43.49,267481.0,36.3326,36.3576,36.3159,36.3159,267481.0
2021-10-29 14:35:00,43.49,43.5,43.47,43.47,189285.0,36.3159,36.3242,36.2992,36.2992,189285.0
2021-10-29 14:40:00,43.47,43.52,43.47,43.52,121291.0,36.2992,36.3409,36.2992,36.3409,121291.0
2021-10-29 14:45:00,43.52,43.53,43.5,43.52,147131.0,36.3409,36.3493,36.3242,36.3409,147131.0
2021-10-29 14:50:00,43.52,43.53,43.49,43.51,172625.0,36.3409,36.3493,36.3159,36.3326,172625.0
2021-10-29 14:55:00,43.51,43.51,43.48,43.5,142333.0,36.3326,36.3326,36.3075,36.3242,142333.0
2021-10-29 15:00:00,43.5,43.53,43.48,43.49,181151.0,36.3242,36.3493,36.3075,36.3159,181151.0
2021-10-29 15:05:00,43.49,43.52,43.48,43.52,92186.0,36.3159,36.3409,36.3075,36.3409,92186.0
2021-10-29 15:10:00,43.52,43.55,43.49,43.51,352676.0,36.3409,36.366,36.3159,36.3326,352676.0
2021-10-29 15:15:00,43.51,43.62,43.51,43.59,498946.0,36.3326,36.4244,36.3326,36.3994,498946.0
2021-10-29 15:20:00,43.6,43.64,43.51,43.52,431561.0,36.4077,36.4411,36.3326,36.3409,431561.0
2021-10-29 15:25:00,43.52,43.54,43.48,43.49,269627.0,36.3409,36.3576,36.3075,36.3159,269627.0
2021-10-29 15:30:00,43.49,43.51,43.45,43.5,250217.0,36.3159,36.3326,36.2825,36.3242,250217.0
2021-10-29 15:35:00,43.5,43.55,43.49,43.55,247295.0,36.3242,36.366,36.3159,36.366,247295.0
2021-10-29 15:40:00,43.55,43.67,43.54,43.65,420695.0,36.366,36.4662,36.3576,36.4495,420695.0
2021-10-29 15:45:00,43.65,43.7,43.63,43.67,439196.0,36.4495,36.4912,36.4328,36.4662,439196.0
2021-10-29 15:50:00,43.66,43.74,43.65,43.71,761873.0,36.4578,36.5246,36.4495,36.4996,761873.0
2021-10-29 15:55:00,43.72,43.83,43.71,43.75,2223217.0,36.5079,36.5998,36.4996,36.533,2223217.0
2021-11-01 09:30:00,44.14,44.29,43.98,44.02,1635179.0,36.8586,36.9839,36.725,36.7584,1635179.0
2021-11-01 09:35:00,44.02,44.02,43.62,43.64,900326.0,36.7584,36.7584,36.4244,36.4411,900326.0
2021-11-01 09:40:00,43.65,43.73,43.57,43.6,469154.0,36.4495,36.5163,36.3827,36.4077,469154.0
2021-11-01 09:45:00,43.61,43.8,43.55,43.72,605984.0,36.4161,36.5747,36.366,36.5079,605984.0
2021-11-01 09:50:00,43.71,43.8,43.67,43.75,864234.0,36.4996,36.5747,36.4662,36.533,864234.0
2021-11-01 09:55:00,43.75,43.88,43.71,43.83,458405.0,36.533,36.6415,36.4996,36.5998,458405.0
2021-11-01 10:00:00,43.83,43.83,43.68,43.68,427137.0,36.5998,36.5998,36.4745,36.4745,427137.0
2021-11-01 10:05:00,43.69,43.75,43.6,43.69,509908.0,36.4829,36.533,36.4077,36.4829,509908.0
2021-11-01 10:10:00,43.68,43.69,43.56,43.57,376715.0,36.4745,36.4829,36.3743,36.3827,376715.0
2021-11-01 10:15:00,43.57,43.61,43.51,43.52,332260.0,36.3827,36.4161,36.3326,36.3409,332260.0
2021-11-01 10:20:00,43.52,43.53,43.44,43.49,455031.0,36.3409,36.3493,36.2741,36.3159,455031.0
2021-11-01 10:25:00,43.48,43.54,43.46,43.51,319764.0,36.3075,36.3576,36.2908,36.3326,319764.0
2021-11-01 10:30:00,43.5,43.52,43.45,43.49,331708.0,36.3242,36.3409,36.2825,36.3159,331708.0
2021-11-01 10:35:00,43.48,43.63,43.48,43.61,657451.0,36.3075,36.4328,36.3075,36.4161,657451.0
2021-11-01 10:40:00,43.61,43.64,43.59,43.64,378124.0,36.4161,36.4411,36.3994,36.4411,378124.0
2021-11-01 10:45:00,43.64,43.66,43.52,43.59,517564.0,36.4411,36.4578,36.3409,36.3994,517564.0
2021-11-01 10:50:00,43.59,43.66,43.56,43.63,438346.0,36.3994,36.4578,36.3743,36.4328,438346.0
2021-11-01 10:55:00,43.63,43.71,43.58,43.71,299168.0,36.4328,36.4996,36.391,36.4996,299168.0
2021-11-01 11:00:00,43.71,43.83,43.69,43.76,364520.0,36.4996,36.5998,36.4829,36.5413,364520.0
2021-11-01 11:05:00,43.76,43.79,43.72,43.74,201298.0,36.5413,36.5664,36.5079,36.5246,201298.0
2021-11-01 11:10:00,43.73,43.76,43.65,43.69,350020.0,36.5163,36.5413,36.4495,36.4829,350020.0
2021-11-01 11:15:00,43.69,43.72,43.66,43.72,129384.0,36.4829,36.5079,36.4578,36.5079,129384.0
2021-11-01 11:20:00,43.72,43.77,43.71,43.77,175088.0,36.5079,36.5497,36.4996,36.5497,175088.0
2021-11-01 11:25:00,43.76,43.78,43.7,43.71,204755.0,36.5413,36.558,36.4912,36.4996,204755.0
2021-11-01 11:30:00,43.71,43.74,43.66,43.7,294236.0,36.4996,36.5246,36.4578,36.4912,294236.0
2021-11-01 11:35:00,43.7,43.7,43.62,43.64,392452.0,36.4912,36.4912,36.4244,36.4411,392452.0
2021-11-01 11:40:00,43.64,43.66,43.58,43.61,205415.0,36.4411,36.4578,36.391,36.4161,205415.0
2021-11-01 11:45:00,43.61,43.65,43.59,43.63,161411.0,36.4161,36.4495,36.3994,36.4328,161411.0
2021-11-01 11:50:00,43.62,43.68,43.61,43.66,146960.0,36.4244,36.4745,36.4161,36.4578,146960.0
2021-11-01 11:55:00,43.65,43.69,43.64,43.66,210287.0,36.4495,36.4829,36.4411,36.4578,210287.0
2021-11-01 12:00:00,43.66,43.67,43.63,43.66,116153.0,36.4578,36.4662,36.4328,36.4578,116153.0
2021-11-01 12:05:00,43.66,43.68,43.64,43.65,121386.0,36.4578,36.4745,36.4411,36.4495,121386.0
2021-11-01 12:10:00,43.64,43.67,43.63,43.66,85793.0,36.4411,36.4662,36.4328,36.4578,85793.0
2021-11-01 12:15:00,43.66,43.67,43.59,43.59,236193.0,36.4578,36.4662,36.3994,36.3994,236193.0
2021-11-01 12:20:00,43.59,43.64,43.56,43.58,222260.0,36.3994,36.4411,36.3743,36.391,222260.0
2021-11-01 12:25:00,43.58,43.64,43.54,43.63,243290.0,36.391,36.4411,36.3576,36.4328,243290.0
2021-11-01 12:30:00,43.63,43.66,43.6,43.61,192524.0,36.4328,36.4578,36.4077,36.4161,192524.0
2021-11-01 12:35:00,43.61,43.63,43.57,43.59,163980.0,36.4161,36.4328,36.3827,36.3994,163980.0
2021-11-01 12:40:00,43.59,43.61,43.57,43.59,122334.0,36.3994,36.4161,36.3827,36.3994,122334.0
2021-11-01 12:45:00,43.59,43.6,43.55,43.57,150578.0,36.3994,36.4077,36.366,36.3827,150578.0
2021-11-01 12:50:00,43.56,43.59,43.55,43.57,161074.0,36.3743,36.3994,36.366,36.3827,161074.0
2021-11-01 12:55:00,43.58,43.59,43.56,43.58,185624.0,36.391,36.3994,36.3743,36.391,185624.0
2021-11-01 13:00:00,43.59,43.61,43.58,43.6,95662.0,36.3994,36.4161,36.391,36.4077,95662.0
2021-11-01 13:05:00,43.61,43.66,43.6,43.65,182566.0,36.4161,36.4578,36.4077,36.4495,182566.0
2021-11-01 13:10:00,43.65,43.67,43.64,43.66,117003.0,36.4495,36.4662,36.4411,36.4578,117003.0
2021-11-01 13:15:00,43.66,43.66,43.64,43.65,82340.0,36.4578,36.4578,36.4411,36.4495,82340.0
2021-11-01 13:20:00,43.64,43.65,43.57,43.59,194878.0,36.4411,36.4495,36.3827,36.3994,194878.0
2021-11-01 13:25:00,43.59,43.61,43.57,43.58,116095.0,36.3994,36.4161,36.3827,36.391,116095.0
2021-11-01 13:30:00,43.58,43.59,43.54,43.58,185894.0,36.391,36.3994,36.3576,36.391,185894.0
2021-11-01 13:35:00,43.58,43.58,43.56,43.57,90921.0,36.391,36.391,36.3743,36.3827,90921.0
2021-11-01 13:40:00,43.57,43.58,43.51,43.51,212545.0,36.3827,36.391,36.3326,36.3326,212545.0
2021-11-01 13:45:00,43.51,43.53,43.48,43.5,231180.0,36.3326,36.3493,36.3075,36.3242,231180.0
2021-11-01 13:50:00,43.5,43.52,43.48,43.49,173269.0,36.3242,36.3409,36.3075,36.3159,173269.0
2021-11-01 13:55:00,43.5,43.52,43.46,43.51,214621.0,36.3242,36.3409,36.2908,36.3326,214621.0
2021-11-01 14:00:00,43.51,43.54,43.5,43.5,161912.0,36.3326,36.3576,36.3242,36.3242,161912.0
2021-11-01 14:05:00,43.51,43.55,43.5,43.54,145645.0,36.3326,36.366,36.3242,36.3576,145645.0
2021-11-01 14:10:00,43.54,43.58,43.53,43.55,133654.0,36.3576,36.391,36.3493,36.366,133654.0
2021-11-01 14:15:00,43.56,43.57,43.5,43.52,210033.0,36.3743,36.3827,36.3242,36.3409,210033.0
2021-11-01 14:20:00,43.52,43.55,43.51,43.54,180196.0,36.3409,36.366,36.3326,36.3576,180196.0
2021-11-01 14:25:00,43.53,43.57,43.52,43.55,139324.0,36.3493,36.3827,36.3409,36.366,139324.0
2021-11-01 14:30:00,43.55,43.61,43.54,43.6,187300.0,36.366,36.4161,36.3576,36.4077,187300.0
2021-11-01 14:35:00,43.6,43.64,43.6,43.61,222091.0,36.4077,36.4411,36.4077,36.4161,222091.0
2021-11-01 14:40:00,43.61,43.64,43.58,43.6,251440.0,36.4161,36.4411,36.391,36.4077,251440.0
2021-11-01 14:45:00,43.59,43.64,43.59,43.63,175071.0,36.3994,36.4411,36.3994,36.4328,175071.0
2021-11-01 14:50:00,43.63,43.66,43.62,43.63,265281.0,36.4328,36.4578,36.4244,36.4328,265281.0
2021-11-01 14:55:00,43.64,43.71,43.63,43.71,327908.0,36.4411,36.4996,36.4328,36.4996,327908.0
2021-11-01 15:00:00,43.71,43.78,43.7,43.78,360603.0,36.4996,36.558,36.4912,36.558,360603.0
2021-11-01 15:05:00,43.77,43.82,43.7,43.74,329977.0,36.5497,36.5914,36.4912,36.5246,329977.0
2021-11-01 15:10:00,43.73,43.76,43.69,43.71,273207.0,36.5163,36.5413,36.4829,36.4996,273207.0
2021-11-01 15:15:00,43.71,43.72,43.66,43.68,252580.0,36.4996,36.5079,36.4578,36.4745,252580.0
2021-11-01 15:20:00,43.68,43.73,43.64,43.73,355635.0,36.4745,36.5163,36.4411,36.5163,355635.0
2021-11-01 15:25:00,43.73,43.74,43.61,43.64,494877.0,36.5163,36.5246,36.4161,36.4411,494877.0
2021-11-01 15:30:00,43.64,43.7,43.63,43.69,282912.0,36.4411,36.4912,36.4328,36.4829,282912.0
2021-11-01 15:35:00,43.69,43.73,43.66,43.73,261537.0,36.4829,36.5163,36.4578,36.5163,261537.0
2021-11-01 15:40:00,43.73,43.75,43.71,43.72,367893.0,36.5163,36.533,36.4996,36.5079,367893.0
2021-11-01 15:45:00,43.72,43.73,43.67,43.69,507909.0,36.5079,36.5163,36.4662,36.4829,507909.0
2021-11-01 15:50:00,43.69,43.74,43.68,43.72,820890.0,36.4829,36.5246,36.4745,36.5079,820890.0
2021-11-01 15:55:00,43.72,43.74,43.62,43.63,1750481.0,36.5079,36.5246,36.4244,36.4328,1750481.0
2021-11-02 09:30:00,45.08,45.42,44.73,44.73,3651634.0,37.6436,37.9275,37.3513,37.3513,3651634.0
2021-11-02 09:35:00,44.74,44.75,44.14,44.39,1858361.0,37.3597,37.368,36.8586,37.0674,1858361.0
2021-11-02 09:40:00,44.38,44.39,43.05,43.45,3102937.0,37.059,37.0674,35.9484,36.2825,3102937.0
2021-11-02 09:45:00,43.46,44.13,43.46,44.0,2372793.0,36.2908,36.8503,36.2908,36.7417,2372793.0
2021-11-02 09:50:00,44.0,44.14,43.77,43.92,1127961.0,36.7417,36.8586,36.5497,36.6749,1127961.0
2021-11-02 09:55:00,43.94,44.42,43.92,44.34,1346041.0,36.6916,37.0924,36.6749,37.0256,1346041.0
2021-11-02 10:00:00,44.33,44.61,44.26,44.59,1010950.0,37.0173,37.2511,36.9588,37.2344,1010950.0
2021-11-02 10:05:00,44.59,44.63,44.5,44.63,596455.0,37.2344,37.2678,37.1592,37.2678,596455.0
2021-11-02 10:10:00,44.62,44.84,44.6,44.79,761921.0,37.2595,37.4432,37.2428,37.4014,761921.0
2021-11-02 10:15:00,44.78,44.79,44.5,44.54,614393.0,37.3931,37.4014,37.1592,37.1926,614393.0
2021-11-02 10:20:00,44.53,44.7,44.42,44.65,495820.0,37.1843,37.3263,37.0924,37.2845,495820.0
2021-11-02 10:25:00,44.65,44.73,44.56,44.62,784959.0,37.2845,37.3513,37.2094,37.2595,784959.0
2021-11-02 10:30:00,44.62,44.83,44.57,44.8,736429.0,37.2595,37.4348,37.2177,37.4098,736429.0
2021-11-02 10:35:00,44.8,44.99,44.75,44.94,748023.0,37.4098,37.5684,37.368,37.5267,748023.0
2021-11-02 10:40:00,44.94,45.16,44.93,45.02,1144624.0,37.5267,37.7104,37.5183,37.5935,1144624.0
2021-11-02 10:45:00,45.02,45.23,44.95,45.16,975773.0,37.5935,37.7688,37.535,37.7104,975773.0
2021-11-02 10:50:00,45.16,45.23,45.07,45.16,546447.0,37.7104,37.7688,37.6352,37.7104,546447.0
2021-11-02 10:55:00,45.17,45.4,45.16,45.34,1033399.0,37.7187,37.9108,37.7104,37.8607,1033399.0
2021-11-02 11:00:00,45.34,45.49,45.28,45.46,792289.0,37.8607,37.9859,37.8106,37.9609,792289.0
2021-11-02 11:05:00,45.47,45.61,45.45,45.5,942203.0,37.9692,38.0861,37.9525,37.9943,942203.0
2021-11-02 11:10:00,45.49,45.5,45.31,45.43,731749.0,37.9859,37.9943,37.8356,37.9358,731749.0
2021-11-02 11:15:00,45.44,45.44,45.33,45.41,447193.0,37.9442,37.9442,37.8523,37.9191,447193.0
2021-11-02 11:20:00,45.41,45.57,45.39,45.55,460778.0,37.9191,38.0527,37.9024,38.036,460778.0
2021-11-02 11:25:00,45.55,45.65,45.54,45.65,456266.0,38.036,38.1195,38.0277,38.1195,456266.0
2021-11-02 11:30:00,45.65,45.79,45.57,45.79,618142.0,38.1195,38.2364,38.0527,38.2364,618142.0
2021-11-02 11:35:00,45.79,45.84,45.69,45.72,577808.0,38.2364,38.2782,38.1529,38.178,577808.0
2021-11-02 11:40:00,45.72,45.77,45.7,45.76,405170.0,38.178,38.2197,38.1613,38.2114,405170.0
2021-11-02 11:45:00,45.77,45.77,45.59,45.62,440269.0,38.2197,38.2197,38.0694,38.0945,440269.0
2021-11-02 11:50:00,45.62,45.63,45.41,45.54,556623.0,38.0945,38.1028,37.9191,38.0277,556623.0
2021-11-02 11:55:00,45.53,45.62,45.51,45.58,325726.0,38.0193,38.0945,38.0026,38.0611,325726.0
2021-11-02 12:00:00,45.59,45.83,45.56,45.79,461468.0,38.0694,38.2698,38.0444,38.2364,461468.0
2021-11-02 12:05:00,45.79,45.84,45.76,45.82,410062.0,38.2364,38.2782,38.2114,38.2615,410062.0
2021-11-02 12:10:00,45.82,45.84,45.73,45.74,356108.0,38.2615,38.2782,38.1863,38.1947,356108.0
2021-11-02 12:15:00,45.75,45.8,45.71,45.75,306965.0,38.203,38.2448,38.1696,38.203,306965.0
2021-11-02 12:20:00,45.75,45.84,45.71,45.84,401074.0,38.203,38.2782,38.1696,38.2782,401074.0
2021-11-02 12:25:00,45.84,45.99,45.8,45.96,889269.0,38.2782,38.4035,38.2448,38.3784,889269.0
2021-11-02 12:30:00,45.96,46.04,45.86,45.9,943001.0,38.3784,38.4452,38.2949,38.3283,943001.0
2021-11-02 12:35:00,45.91,45.94,45.8,45.93,360257.0,38.3367,38.3617,38.2448,38.3534,360257.0
2021-11-02 12:40:00,45.93,45.94,45.72,45.76,478691.0,38.3534,38.3617,38.178,38.2114,478691.0
2021-11-02 12:45:00,45.77,45.79,45.74,45.78,353565.0,38.2197,38.2364,38.1947,38.2281,353565.0
2021-11-02 12:50:00,45.79,45.79,45.68,45.74,294741.0,38.2364,38.2364,38.1446,38.1947,294741.0
2021-11-02 12:55:00,45.73,45.82,45.72,45.8,298314.0,38.1863,38.2615,38.178,38.2448,298314.0
2021-11-02 13:00:00,45.8,45.89,45.79,45.87,330929.0,38.2448,38.32,38.2364,38.3033,330929.0
2021-11-02 13:05:00,45.87,45.95,45.86,45.94,452345.0,38.3033,38.3701,38.2949,38.3617,452345.0
2021-11-02 13:10:00,45.95,46.04,45.79,45.84,859278.0,38.3701,38.4452,38.2364,38.2782,859278.0
2021-11-02 13:15:00,45.84,45.86,45.76,45.8,379446.0,38.2782,38.2949,38.2114,38.2448,379446.0
2021-11-02 13:20:00,45.8,45.86,45.73,45.83,330894.0,38.2448,38.2949,38.1863,38.2698,330894.0
2021-11-02 13:25:00,45.83,45.92,45.82,45.9,349651.0,38.2698,38.345,38.2615,38.3283,349651.0
2021-11-02 13:30:00,45.9,45.92,45.79,45.91,486294.0,38.3283,38.345,38.2364,38.3367,486294.0
2021-11-02 13:35:00,45.91,46.01,45.88,45.96,431608.0,38.3367,38.4202,38.3116,38.3784,431608.0
2021-11-02 13:40:00,45.96,45.97,45.91,45.91,162481.0,38.3784,38.3868,38.3367,38.3367,162481.0
2021-11-02 13:45:00,45.92,45.94,45.9,45.91,216500.0,38.345,38.3617,38.3283,38.3367,216500.0
2021-11-02 13:50:00,45.92,45.93,45.9,45.91,257924.0,38.345,38.3534,38.3283,38.3367,257924.0
2021-11-02 13:55:00,45.91,45.93,45.9,45.92,224092.0,38.3367,38.3534,38.3283,38.345,224092.0
2021-11-02 14:00:00,45.92,45.94,45.75,45.76,541600.0,38.345,38.3617,38.203,38.2114,541600.0
2021-11-02 14:05:00,45.75,45.86,45.75,45.79,304848.0,38.203,38.2949,38.203,38.2364,304848.0
2021-11-02 14:10:00,45.79,45.84,45.78,45.84,145064.0,38.2364,38.2782,38.2281,38.2782,145064.0
2021-11-02 14:15:00,45.84,45.85,45.74,45.8,312792.0,38.2782,38.2866,38.1947,38.2448,312792.0
2021-11-02 14:20:00,45.8,45.86,45.79,45.8,270899.0,38.2448,38.2949,38.2364,38.2448,270899.0
2021-11-02 14:25:00,45.81,45.84,45.79,45.83,148055.0,38.2531,38.2782,38.2364,38.2698,148055.0
2021-11-02 14:30:00,45.83,45.85,45.78,45.83,187278.0,38.2698,38.2866,38.2281,38.2698,187278.0
2021-11-02 14:35:00,45.82,45.86,45.81,45.85,178991.0,38.2615,38.2949,38.2531,38.2866,178991.0
2021-11-02 14:40:00,45.84,45.9,45.83,45.85,316502.0,38.2782,38.3283,38.2698,38.2866,316502.0
2021-11-02 14:45:00,45.85,45.89,45.84,45.88,153379.0,38.2866,38.32,38.2782,38.3116,153379.0
2021-11-02 14:50:00,45.89,45.89,45.77,45.78,253629.0,38.32,38.32,38.2197,38.2281,253629.0
2021-11-02 14:55:00,45.78,45.84,45.75,45.8,322758.0,38.2281,38.2782,38.203,38.2448,322758.0
2021-11-02 15:00:00,45.8,45.83,45.63,45.65,463852.0,38.2448,38.2698,38.1028,38.1195,463852.0
2021-11-02 15:05:00,45.65,45.72,45.59,45.71,388019.0,38.1195,38.178,38.0694,38.1696,388019.0
2021-11-02 15:10:00,45.71,45.72,45.38,45.58,1102200.0,38.1696,38.178,37.8941,38.0611,1102200.0
2021-11-02 15:15:00,45.59,45.63,45.55,45.58,387340.0,38.0694,38.1028,38.036,38.0611,387340.0
2021-11-02 15:20:00,45.58,45.59,45.51,45.55,323757.0,38.0611,38.0694,38.0026,38.036,323757.0
2021-11-02 15:25:00,45.56,45.57,45.37,45.39,450635.0,38.0444,38.0527,37.8857,37.9024,450635.0
2021-11-02 15:30:00,45.39,45.5,45.38,45.42,783307.0,37.9024,37.9943,37.8941,37.9275,783307.0
2021-11-02 15:35:00,45.42,45.42,45.26,45.27,477594.0,37.9275,37.9275,37.7939,37.8022,477594.0
2021-11-02 15:40:00,45.27,45.33,45.26,45.3,608378.0,37.8022,37.8523,37.7939,37.8273,608378.0
2021-11-02 15:45:00,45.3,45.32,45.26,45.32,695818.0,37.8273,37.844,37.7939,37.844,695818.0
2021-11-02 15:50:00,45.31,45.48,45.3,45.39,1652396.0,37.8356,37.9776,37.8273,37.9024,1652396.0
2021-11-02 15:55:00,45.39,45.48,45.33,45.47,2851328.0,37.9024,37.9776,37.8523,37.9692,2851328.0
2021-11-03 09:30:00,45.52,45.99,45.08,45.98,1753997.0,38.011,38.4035,37.6436,38.3951,1753997.0
2021-11-03 09:35:00,45.96,45.96,45.63,45.73,742234.0,38.3784,38.3784,38.1028,38.1863,742234.0
2021-11-03 09:40:00,45.73,45.82,45.45,45.59,960545.0,38.1863,38.2615,37.9525,38.0694,960545.0
2021-11-03 09:45:00,45.59,45.8,45.53,45.59,562488.0,38.0694,38.2448,38.0193,38.0694,562488.0
2021-11-03 09:50:00,45.6,45.6,45.32,45.39,577845.0,38.0778,38.0778,37.844,37.9024,577845.0
2021-11-03 09:55:00,45.39,45.43,45.23,45.28,882047.0,37.9024,37.9358,37.7688,37.8106,882047.0
2021-11-03 10:00:00,45.29,45.4,45.17,45.39,475560.0,37.8189,37.9108,37.7187,37.9024,475560.0
2021-11-03 10:05:00,45.39,45.43,45.25,45.42,466307.0,37.9024,37.9358,37.7855,37.9275,466307.0
2021-11-03 10:10:00,45.43,45.59,45.39,45.52,669487.0,37.9358,38.0694,37.9024,38.011,669487.0
2021-11-03 10:15:00,45.51,45.54,45.4,45.43,325173.0,38.0026,38.0277,37.9108,37.9358,325173.0
2021-11-03 10:20:00,45.42,45.44,45.31,45.41,330138.0,37.9275,37.9442,37.8356,37.9191,330138.0
2021-11-03 10:25:00,45.41,45.46,45.37,45.41,313737.0,37.9191,37.9609,37.8857,37.9191,313737.0
2021-11-03 10:30:00,45.42,45.49,45.41,45.47,270530.0,37.9275,37.9859,37.9191,37.9692,270530.0
2021-11-03 10:35:00,45.47,45.5,45.32,45.32,234901.0,37.9692,37.9943,37.844,37.844,234901.0
2021-11-03 10:40:00,45.32,45.37,45.27,45.28,304263.0,37.844,37.8857,37.8022,37.8106,304263.0
2021-11-03 10:45:00,45.28,45.32,45.24,45.29,335212.0,37.8106,37.844,37.7772,37.8189,335212.0
2021-11-03 10:50:00,45.28,45.29,45.19,45.2,248333.0,37.8106,37.8189,37.7354,37.7438,248333.0
2021-11-03 10:55:00,45.19,45.28,45.17,45.23,320126.0,37.7354,37.8106,37.7187,37.7688,320126.0
2021-11-03 11:00:00,45.23,45.23,45.06,45.07,384694.0,37.7688,37.7688,37.6269,37.6352,384694.0
2021-11-03 11:05:00,45.07,45.21,45.06,45.16,452213.0,37.6352,37.7521,37.6269,37.7104,452213.0
2021-11-03 11:10:00,45.15,45.32,45.15,45.27,296241.0,37.702,37.844,37.702,37.8022,296241.0
2021-11-03 11:15:00,45.26,45.37,45.25,45.33,294932.0,37.7939,37.8857,37.7855,37.8523,294932.0
2021-11-03 11:20:00,45.34,45.39,45.3,45.31,225227.0,37.8607,37.9024,37.8273,37.8356,225227.0
2021-11-03 11:25:00,45.3,45.33,45.24,45.25,153625.0,37.8273,37.8523,37.7772,37.7855,153625.0
2021-11-03 11:30:00,45.25,45.36,45.2,45.32,252785.0,37.7855,37.8774,37.7438,37.844,252785.0
2021-11-03 11:35:00,45.31,45.34,45.23,45.26,176391.0,37.8356,37.8607,37.7688,37.7939,176391.0
2021-11-03 11:40:00,45.26,45.27,45.18,45.21,176248.0,37.7939,37.8022,37.7271,37.7521,176248.0
2021-11-03 11:45:00,45.21,45.28,45.18,45.22,185076.0,37.7521,37.8106,37.7271,37.7605,185076.0
2021-11-03 11:50:00,45.21,45.24,45.2,45.23,145987.0,37.7521,37.7772,37.7438,37.7688,145987.0
2021-11-03 11:55:00,45.23,45.28,45.2,45.21,120824.0,37.7688,37.8106,37.7438,37.7521,120824.0
2021-11-03 12:00:00,45.21,45.23,44.98,45.01,747009.0,37.7521,37.7688,37.5601,37.5851,747009.0
2021-11-03 12:05:00,45.01,45.02,44.98,45.01,387961.0,37.5851,37.5935,37.5601,37.5851,387961.0
2021-11-03 12:10:00,45.01,45.01,44.93,45.0,249343.0,37.5851,37.5851,37.5183,37.5768,249343.0
2021-11-03 12:15:00,45.0,45.01,44.95,44.98,284417.0,37.5768,37.5851,37.535,37.5601,284417.0
2021-11-03 12:20:00,44.98,45.01,44.97,45.0,160717.0,37.5601,37.5851,37.5517,37.5768,160717.0
2021-11-03 12:25:00,44.99,45.05,44.99,45.03,344464.0,37.5684,37.6185,37.5684,37.6018,344464.0
2021-11-03 12:30:00,45.03,45.04,44.96,44.96,259728.0,37.6018,37.6102,37.5434,37.5434,259728.0
2021-11-03 12:35:00,44.96,44.97,44.92,44.96,181331.0,37.5434,37.5517,37.51,37.5434,181331.0
2021-11-03 12:40:00,44.96,44.96,44.91,44.92,205949.0,37.5434,37.5434,37.5016,37.51,205949.0
2021-11-03 12:45:00,44.91,44.93,44.82,44.82,277213.0,37.5016,37.5183,37.4265,37.4265,277213.0
2021-11-03 12:50:00,44.82,44.83,44.58,44.58,866300.0,37.4265,37.4348,37.2261,37.2261,866300.0
2021-11-03 12:55:00,44.58,44.77,44.51,44.77,824348.0,37.2261,37.3847,37.1676,37.3847,824348.0
2021-11-03 13:00:00,44.77,44.87,44.74,44.8,361127.0,37.3847,37.4682,37.3597,37.4098,361127.0
2021-11-03 13:05:00,44.79,44.81,44.72,44.73,208500.0,37.4014,37.4181,37.343,37.3513,208500.0
2021-11-03 13:10:00,44.73,44.76,44.56,44.71,594272.0,37.3513,37.3764,37.2094,37.3346,594272.0
2021-11-03 13:15:00,44.7,44.81,44.7,44.77,623841.0,37.3263,37.4181,37.3263,37.3847,623841.0
2021-11-03 13:20:00,44.78,44.78,44.7,44.73,212219.0,37.3931,37.3931,37.3263,37.3513,212219.0
2021-11-03 13:25:00,44.73,44.76,44.69,44.75,161973.0,37.3513,37.3764,37.3179,37.368,161973.0
2021-11-03 13:30:00,44.75,44.76,44.71,44.75,202619.0,37.368,37.3764,37.3346,37.368,202619.0
2021-11-03 13:35:00,44.75,44.76,44.7,44.71,148917.0,37.368,37.3764,37.3263,37.3346,148917.0
2021-11-03 13:40:00,44.71,44.75,44.67,44.68,196511.0,37.3346,37.368,37.3012,37.3096,196511.0
2021-11-03 13:45:00,44.68,44.72,44.64,44.64,248803.0,37.3096,37.343,37.2762,37.2762,248803.0
2021-11-03 13:50:00,44.65,44.65,44.61,44.62,170709.0,37.2845,37.2845,37.2511,37.2595,170709.0
2021-11-03 13:55:00,44.62,44.68,44.6,44.64,258692.0,37.2595,37.3096,37.2428,37.2762,258692.0
2021-11-03 14:00:00,44.64,44.79,44.61,44.72,328563.0,37.2762,37.4014,37.2511,37.343,328563.0
2021-11-03 14:05:00,44.72,44.76,44.7,44.75,180211.0,37.343,37.3764,37.3263,37.368,180211.0
2021-11-03 14:10:00,44.75,44.76,44.71,44.72,223237.0,37.368,37.3764,37.3346,37.343,223237.0
2021-11-03 14:15:00,44.72,44.78,44.7,44.73,196958.0,37.343,37.3931,37.3263,37.3513,196958.0
2021-11-03 14:20:00,44.73,44.76,44.67,44.75,175895.0,37.3513,37.3764,37.3012,37.368,175895.0
2021-11-03 14:25:00,44.75,44.79,44.7,44.75,348746.0,37.368,37.4014,37.3263,37.368,348746.0
2021-11-03 14:30:00,44.75,44.76,44.7,44.75,195389.0,37.368,37.3764,37.3263,37.368,195389.0
2021-11-03 14:35:00,44.75,44.78,44.71,44.72,280910.0,37.368,37.3931,37.3346,37.343,280910.0
2021-11-03 14:40:00,44.73,44.76,44.71,44.76,268317.0,37.3513,37.3764,37.3346,37.3764,268317.0
2021-11-03 14:45:00,44.76,44.8,44.72,44.77,470327.0,37.3764,37.4098,37.343,37.3847,470327.0
2021-11-03 14:50:00,44.77,44.93,44.75,44.9,307690.0,37.3847,37.5183,37.368,37.4933,307690.0
2021-11-03 14:55:00,44.9,44.9,44.76,44.79,343823.0,37.4933,37.4933,37.3764,37.4014,343823.0
2021-11-03 15:00:00,44.78,44.79,44.7,44.78,407956.0,37.3931,37.4014,37.3263,37.3931,407956.0
2021-11-03 15:05:00,44.78,44.88,44.77,44.87,278248.0,37.3931,37.4766,37.3847,37.4682,278248.0
2021-11-03 15:10:00,44.86,44.88,44.82,44.85,221982.0,37.4599,37.4766,37.4265,37.4515,221982.0
2021-11-03 15:15:00,44.85,44.86,44.78,44.78,272013.0,37.4515,37.4599,37.3931,37.3931,272013.0
2021-11-03 15:20:00,44.79,44.81,44.61,44.62,579479.0,37.4014,37.4181,37.2511,37.2595,579479.0
2021-11-03 15:25:00,44.62,44.62,44.52,44.55,925172.0,37.2595,37.2595,37.1759,37.201,925172.0
2021-11-03 15:30:00,44.55,44.57,44.48,44.54,1003225.0,37.201,37.2177,37.1425,37.1926,1003225.0
2021-11-03 15:35:00,44.54,44.6,44.49,44.57,567310.0,37.1926,37.2428,37.1509,37.2177,567310.0
2021-11-03 15:40:00,44.57,44.69,44.56,44.68,625598.0,37.2177,37.3179,37.2094,37.3096,625598.0
2021-11-03 15:45:00,44.68,44.77,44.64,44.75,1016712.0,37.3096,37.3847,37.2762,37.368,1016712.0
2021-11-03 15:50:00,44.75,44.82,44.67,44.74,930483.0,37.368,37.4265,37.3012,37.3597,930483.0
2021-11-03 15:55:00,44.73,44.86,44.72,44.84,2701047.0,37.3513,37.4599,37.343,37.4432,2701047.0
2021-11-04 09:30:00,44.29,44.47,44.24,44.36,1432907.0,37.3128,37.4645,37.2707,37.3718,1432907.0
2021-11-04 09:35:00,44.37,44.45,44.25,44.26,726615.0,37.3802,37.4476,37.2791,37.2875,726615.0
2021-11-04 09:40:00,44.26,44.32,44.08,44.09,1029273.0,37.2875,37.3381,37.1359,37.1443,1029273.0
2021-11-04 09:45:00,44.09,44.13,43.81,43.83,1015556.0,37.1443,37.178,36.9084,36.9253,1015556.0
2021-11-04 09:50:00,43.82,44.06,43.82,44.03,426837.0,36.9169,37.1191,36.9169,37.0938,426837.0
2021-11-04 09:55:00,44.03,44.2,43.95,43.98,597257.0,37.0938,37.237,37.0264,37.0517,597257.0
2021-11-04 10:00:00,43.99,43.99,43.81,43.83,543149.0,37.0601,37.0601,36.9084,36.9253,543149.0
2021-11-04 10:05:00,43.83,43.93,43.77,43.9,460682.0,36.9253,37.0095,36.8747,36.9843,460682.0
2021-11-04 10:10:00,43.9,43.98,43.84,43.87,278862.0,36.9843,37.0517,36.9337,36.959,278862.0
2021-11-04 10:15:00,43.86,43.95,43.78,43.91,333834.0,36.9506,37.0264,36.8832,36.9927,333834.0
2021-11-04 10:20:00,43.91,43.96,43.84,43.85,267470.0,36.9927,37.0348,36.9337,36.9421,267470.0
2021-11-04 10:25:00,43.84,43.85,43.7,43.72,489885.0,36.9337,36.9421,36.8158,36.8326,489885.0
2021-11-04 10:30:00,43.72,43.77,43.71,43.77,346583.0,36.8326,36.8747,36.8242,36.8747,346583.0
2021-11-04 10:35:00,43.77,43.77,43.67,43.75,442169.0,36.8747,36.8747,36.7905,36.8579,442169.0
2021-11-04 10:40:00,43.75,43.77,43.61,43.63,532209.0,36.8579,36.8747,36.7399,36.7568,532209.0
2021-11-04 10:45:00,43.64,43.73,43.58,43.72,396764.0,36.7652,36.841,36.7147,36.8326,396764.0
2021-11-04 10:50:00,43.72,43.73,43.63,43.68,297341.0,36.8326,36.841,36.7568,36.7989,297341.0
2021-11-04 10:55:00,43.68,43.69,43.54,43.58,510470.0,36.7989,36.8073,36.681,36.7147,510470.0
2021-11-04 11:00:00,43.58,43.62,43.51,43.62,382737.0,36.7147,36.7484,36.6557,36.7484,382737.0
2021-11-04 11:05:00,43.62,43.69,43.59,43.67,445039.0,36.7484,36.8073,36.7231,36.7905,445039.0
2021-11-04 11:10:00,43.67,43.7,43.59,43.67,226771.0,36.7905,36.8158,36.7231,36.7905,226771.0
2021-11-04 11:15:00,43.66,43.68,43.58,43.62,213568.0,36.7821,36.7989,36.7147,36.7484,213568.0
2021-11-04 11:20:00,43.62,43.67,43.3,43.37,846157.0,36.7484,36.7905,36.4788,36.5378,846157.0
2021-11-04 11:25:00,43.38,43.68,43.36,43.52,1086488.0,36.5462,36.7989,36.5293,36.6641,1086488.0
2021-11-04 11:30:00,43.52,43.72,43.48,43.71,653799.0,36.6641,36.8326,36.6304,36.8242,653799.0
2021-11-04 11:35:00,43.71,43.73,43.61,43.69,262984.0,36.8242,36.841,36.7399,36.8073,262984.0
2021-11-04 11:40:00,43.68,43.68,43.56,43.57,273653.0,36.7989,36.7989,36.6978,36.7062,273653.0
2021-11-04 11:45:00,43.58,43.69,43.55,43.64,282467.0,36.7147,36.8073,36.6894,36.7652,282467.0
2021-11-04 11:50:00,43.64,43.67,43.58,43.64,151552.0,36.7652,36.7905,36.7147,36.7652,151552.0
2021-11-04 11:55:00,43.65,43.65,43.6,43.63,139793.0,36.7736,36.7736,36.7315,36.7568,139793.0
2021-11-04 12:00:00,43.63,43.63,43.53,43.58,239845.0,36.7568,36.7568,36.6725,36.7147,239845.0
2021-11-04 12:05:00,43.58,43.6,43.56,43.57,156906.0,36.7147,36.7315,36.6978,36.7062,156906.0
2021-11-04 12:10:00,43.57,43.6,43.55,43.59,179670.0,36.7062,36.7315,36.6894,36.7231,179670.0
2021-11-04 12:15:00,43.59,43.6,43.55,43.59,125452.0,36.7231,36.7315,36.6894,36.7231,125452.0
2021-11-04 12:20:00,43.59,43.63,43.55,43.56,189709.0,36.7231,36.7568,36.6894,36.6978,189709.0
2021-11-04 12:25:00,43.56,43.57,43.52,43.55,157082.0,36.6978,36.7062,36.6641,36.6894,157082.0
2021-11-04 12:30:00,43.55,43.61,43.53,43.6,177918.0,36.6894,36.7399,36.6725,36.7315,177918.0
2021-11-04 12:35:00,43.6,43.61,43.53,43.55,126437.0,36.7315,36.7399,36.6725,36.6894,126437.0
2021-11-04 12:40:00,43.55,43.57,43.52,43.54,149405.0,36.6894,36.7062,36.6641,36.681,149405.0
2021-11-04 12:45:00,43.54,43.55,43.48,43.5,197739.0,36.681,36.6894,36.6304,36.6473,197739.0
2021-11-04 12:50:00,43.5,43.52,43.47,43.48,223939.0,36.6473,36.6641,36.622,36.6304,223939.0
2021-11-04 12:55:00,43.48,43.53,43.46,43.51,291581.0,36.6304,36.6725,36.6136,36.6557,291581.0
2021-11-04 13:00:00,43.52,43.59,43.51,43.58,254333.0,36.6641,36.7231,36.6557,36.7147,254333.0
2021-11-04 13:05:00,43.59,43.6,43.55,43.59,177807.0,36.7231,36.7315,36.6894,36.7231,177807.0
2021-11-04 13:10:00,43.59,43.63,43.57,43.59,192329.0,36.7231,36.7568,36.7062,36.7231,192329.0
2021-11-04 13:15:00,43.59,43.62,43.57,43.62,124227.0,36.7231,36.7484,36.7062,36.7484,124227.0
2021-11-04 13:20:00,43.62,43.62,43.55,43.59,173034.0,36.7484,36.7484,36.6894,36.7231,173034.0
2021-11-04 13:25:00,43.59,43.62,43.55,43.59,115393.0,36.7231,36.7484,36.6894,36.7231,115393.0
2021-11-04 13:30:00,43.59,43.6,43.56,43.59,123564.0,36.7231,36.7315,36.6978,36.7231,123564.0
2021-11-04 13:35:00,43.59,43.59,43.52,43.55,176115.0,36.7231,36.7231,36.6641,36.6894,176115.0
2021-11-04 13:40:00,43.55,43.57,43.52,43.54,168162.0,36.6894,36.7062,36.6641,36.681,168162.0
2021-11-04 13:45:00,43.54,43.54,43.51,43.52,113159.0,36.681,36.681,36.6557,36.6641,113159.0
2021-11-04 13:50:00,43.52,43.57,43.51,43.57,162096.0,36.6641,36.7062,36.6557,36.7062,162096.0
2021-11-04 13:55:00,43.57,43.57,43.52,43.52,118997.0,36.7062,36.7062,36.6641,36.6641,118997.0
2021-11-04 14:00:00,43.53,43.55,43.44,43.45,233209.0,36.6725,36.6894,36.5967,36.6052,233209.0
2021-11-04 14:05:00,43.45,43.47,43.43,43.45,113517.0,36.6052,36.622,36.5883,36.6052,113517.0
2021-11-04 14:10:00,43.46,43.49,43.43,43.48,168862.0,36.6136,36.6388,36.5883,36.6304,168862.0
2021-11-04 14:15:00,43.49,43.51,43.44,43.48,132672.0,36.6388,36.6557,36.5967,36.6304,132672.0
2021-11-04 14:20:00,43.48,43.51,43.46,43.5,133381.0,36.6304,36.6557,36.6136,36.6473,133381.0
2021-11-04 14:25:00,43.49,43.54,43.47,43.53,134161.0,36.6388,36.681,36.622,36.6725,134161.0
2021-11-04 14:30:00,43.54,43.57,43.51,43.54,170881.0,36.681,36.7062,36.6557,36.681,170881.0
2021-11-04 14:35:00,43.55,43.56,43.5,43.54,200349.0,36.6894,36.6978,36.6473,36.681,200349.0
2021-11-04 14:40:00,43.54,43.57,43.5,43.51,223851.0,36.681,36.7062,36.6473,36.6557,223851.0
2021-11-04 14:45:00,43.52,43.57,43.51,43.57,200275.0,36.6641,36.7062,36.6557,36.7062,200275.0
2021-11-04 14:50:00,43.57,43.64,43.56,43.64,200315.0,36.7062,36.7652,36.6978,36.7652,200315.0
2021-11-04 14:55:00,43.63,43.67,43.62,43.66,206560.0,36.7568,36.7905,36.7484,36.7821,206560.0
2021-11-04 15:00:00,43.66,43.68,43.6,43.6,193522.0,36.7821,36.7989,36.7315,36.7315,193522.0
2021-11-04 15:05:00,43.61,43.61,43.53,43.55,210695.0,36.7399,36.7399,36.6725,36.6894,210695.0
2021-11-04 15:10:00,43.55,43.59,43.51,43.59,214815.0,36.6894,36.7231,36.6557,36.7231,214815.0
2021-11-04 15:15:00,43.59,43.59,43.5,43.54,196305.0,36.7231,36.7231,36.6473,36.681,196305.0
2021-11-04 15:20:00,43.54,43.55,43.49,43.5,226496.0,36.681,36.6894,36.6388,36.6473,226496.0
2021-11-04 15:25:00,43.5,43.52,43.48,43.5,249608.0,36.6473,36.6641,36.6304,36.6473,249608.0
2021-11-04 15:30:00,43.5,43.62,43.49,43.62,277263.0,36.6473,36.7484,36.6388,36.7484,277263.0
2021-11-04 15:35:00,43.62,43.68,43.6,43.66,366288.0,36.7484,36.7989,36.7315,36.7821,366288.0
2021-11-04 15:40:00,43.66,43.67,43.57,43.65,401078.0,36.7821,36.7905,36.7062,36.7736,401078.0
2021-11-04 15:45:00,43.65,43.69,43.6,43.69,494452.0,36.7736,36.8073,36.7315,36.8073,494452.0
2021-11-04 15:50:00,43.69,43.77,43.68,43.77,763840.0,36.8073,36.8747,36.7989,36.8747,763840.0
2021-11-04 15:55:00,43.76,43.88,43.75,43.86,2151126.0,36.8663,36.9674,36.8579,36.9506,2151126.0
2021-11-05 09:30:00,48.09,48.38,47.0,47.65,11691123.0,40.5142,40.7585,39.5959,40.1435,11691123.0
2021-11-05 09:35:00,47.66,48.2,47.41,47.73,4533480.0,40.1519,40.6069,39.9413,40.2109,4533480.0
2021-11-05 09:40:00,47.72,48.01,47.55,47.95,3787263.0,40.2025,40.4468,40.0593,40.3962,3787263.0
2021-11-05 09:45:00,47.93,48.45,47.86,48.09,5355338.0,40.3794,40.8175,40.3204,40.5142,5355338.0
2021-11-05 09:50:00,48.09,48.81,48.0,48.27,4413544.0,40.5142,41.1208,40.4384,40.6658,4413544.0
2021-11-05 09:55:00,48.27,48.48,48.02,48.03,2171981.0,40.6658,40.8428,40.4552,40.4636,2171981.0
2021-11-05 10:00:00,48.02,48.13,47.69,47.91,2718598.0,40.4552,40.5479,40.1772,40.3625,2718598.0
2021-11-05 10:05:00,47.91,47.99,47.76,47.77,1701899.0,40.3625,40.4299,40.2362,40.2446,1701899.0
2021-11-05 10:10:00,47.78,47.86,47.52,47.57,1634051.0,40.253,40.3204,40.034,40.0761,1634051.0
2021-11-05 10:15:00,47.56,47.57,47.12,47.43,2050056.0,40.0677,40.0761,39.697,39.9582,2050056.0
2021-11-05 10:20:00,47.43,47.48,47.25,47.26,1065836.0,39.9582,40.0003,39.8065,39.8149,1065836.0
2021-11-05 10:25:00,47.25,47.29,46.79,47.15,2501666.0,39.8065,39.8402,39.419,39.7223,2501666.0
2021-11-05 10:30:00,47.14,47.35,47.13,47.25,1384493.0,39.7139,39.8908,39.7054,39.8065,1384493.0
2021-11-05 10:35:00,47.24,47.48,47.2,47.29,1436537.0,39.7981,40.0003,39.7644,39.8402,1436537.0
2021-11-05 10:40:00,47.29,47.51,47.23,47.38,1618419.0,39.8402,40.0256,39.7897,39.916,1618419.0
2021-11-05 10:45:00,47.37,47.5,47.33,47.37,914078.0,39.9076,40.0171,39.8739,39.9076,914078.0
2021-11-05 10:50:00,47.37,47.64,47.35,47.64,1065716.0,39.9076,40.1351,39.8908,40.1351,1065716.0
2021-11-05 10:55:00,47.64,47.68,47.46,47.59,1215464.0,40.1351,40.1688,39.9834,40.093,1215464.0
2021-11-05 11:00:00,47.6,47.61,47.4,47.48,1010407.0,40.1014,40.1098,39.9329,40.0003,1010407.0
2021-11-05 11:05:00,47.48,47.5,47.39,47.48,595498.0,40.0003,40.0171,39.9245,40.0003,595498.0
2021-11-05 11:10:00,47.48,47.55,47.37,47.4,1008043.0,40.0003,40.0593,39.9076,39.9329,1008043.0
2021-11-05 11:15:00,47.4,47.44,47.27,47.42,962651.0,39.9329,39.9666,39.8234,39.9497,962651.0
2021-11-05 11:20:00,47.43,47.48,47.32,47.41,814930.0,39.9582,40.0003,39.8655,39.9413,814930.0
2021-11-05 11:25:00,47.41,47.65,47.4,47.55,1116812.0,39.9413,40.1435,39.9329,40.0593,1116812.0
2021-11-05 11:30:00,47.55,47.75,47.54,47.73,969504.0,40.0593,40.2278,40.0508,40.2109,969504.0
2021-11-05 11:35:00,47.73,47.8,47.64,47.79,1363722.0,40.2109,40.2699,40.1351,40.2615,1363722.0
2021-11-05 11:40:00,47.8,47.93,47.79,47.89,1211140.0,40.2699,40.3794,40.2615,40.3457,1211140.0
2021-11-05 11:45:00,47.89,47.91,47.71,47.72,1125438.0,40.3457,40.3625,40.1941,40.2025,1125438.0
2021-11-05 11:50:00,47.72,47.76,47.61,47.68,842314.0,40.2025,40.2362,40.1098,40.1688,842314.0
2021-11-05 11:55:00,47.68,47.77,47.41,47.45,1094069.0,40.1688,40.2446,39.9413,39.975,1094069.0
2021-11-05 12:00:00,47.44,47.44,47.21,47.3,1410865.0,39.9666,39.9666,39.7728,39.8486,1410865.0
2021-11-05 12:05:00,47.3,47.43,47.29,47.35,1188115.0,39.8486,39.9582,39.8402,39.8908,1188115.0
2021-11-05 12:10:00,47.36,47.43,47.23,47.38,798367.0,39.8992,39.9582,39.7897,39.916,798367.0
2021-11-05 12:15:00,47.38,47.39,47.25,47.27,676462.0,39.916,39.9245,39.8065,39.8234,676462.0
2021-11-05 12:20:00,47.26,47.41,47.23,47.39,760093.0,39.8149,39.9413,39.7897,39.9245,760093.0
2021-11-05 12:25:00,47.39,47.39,47.24,47.28,745545.0,39.9245,39.9245,39.7981,39.8318,745545.0
2021-11-05 12:30:00,47.28,47.29,47.15,47.25,976329.0,39.8318,39.8402,39.7223,39.8065,976329.0
2021-11-05 12:35:00,47.25,47.29,47.13,47.18,600408.0,39.8065,39.8402,39.7054,39.7475,600408.0
2021-11-05 12:40:00,47.18,47.21,47.09,47.11,463478.0,39.7475,39.7728,39.6717,39.6886,463478.0
2021-11-05 12:45:00,47.11,47.13,47.01,47.02,1017636.0,39.6886,39.7054,39.6043,39.6128,1017636.0
2021-11-05 12:50:00,47.02,47.22,46.99,47.22,1292218.0,39.6128,39.7812,39.5875,39.7812,1292218.0
2021-11-05 12:55:00,47.22,47.22,47.0,47.05,826054.0,39.7812,39.7812,39.5959,39.638,826054.0
2021-11-05 13:00:00,47.05,47.1,47.03,47.09,640597.0,39.638,39.6802,39.6212,39.6717,640597.0
2021-11-05 13:05:00,47.08,47.1,46.91,46.94,659186.0,39.6633,39.6802,39.5201,39.5454,659186.0
2021-11-05 13:10:00,46.95,47.0,46.7,46.72,1345737.0,39.5538,39.5959,39.3432,39.36,1345737.0
2021-11-05 13:15:00,46.72,46.73,46.55,46.59,1216558.0,39.36,39.3684,39.2168,39.2505,1216558.0
2021-11-05 13:20:00,46.59,46.88,46.56,46.61,2808345.0,39.2505,39.4948,39.2252,39.2673,2808345.0
2021-11-05 13:25:00,46.62,46.88,46.59,46.8,1849431.0,39.2758,39.4948,39.2505,39.4274,1849431.0
2021-11-05 13:30:00,46.81,47.03,46.78,46.93,1087413.0,39.4358,39.6212,39.4106,39.5369,1087413.0
2021-11-05 13:35:00,46.93,46.93,46.78,46.81,704598.0,39.5369,39.5369,39.4106,39.4358,704598.0
2021-11-05 13:40:00,46.8,46.81,46.72,46.73,537769.0,39.4274,39.4358,39.36,39.3684,537769.0
2021-11-05 13:45:00,46.73,47.01,46.7,46.96,2403206.0,39.3684,39.6043,39.3432,39.5622,2403206.0
2021-11-05 13:50:00,46.96,47.13,46.95,47.13,630466.0,39.5622,39.7054,39.5538,39.7054,630466.0
2021-11-05 13:55:00,47.13,47.35,47.12,47.33,848072.0,39.7054,39.8908,39.697,39.8739,848072.0
2021-11-05 14:00:00,47.33,47.44,47.28,47.39,735186.0,39.8739,39.9666,39.8318,39.9245,735186.0
2021-11-05 14:05:00,47.38,47.42,47.21,47.23,676742.0,39.916,39.9497,39.7728,39.7897,676742.0
2021-11-05 14:10:00,47.23,47.47,47.21,47.46,683982.0,39.7897,39.9919,39.7728,39.9834,683982.0
2021-11-05 14:15:00,47.46,47.62,47.3,47.61,1338349.0,39.9834,40.1182,39.8486,40.1098,1338349.0
2021-11-05 14:20:00,47.61,47.61,47.26,47.43,1863819.0,40.1098,40.1098,39.8149,39.9582,1863819.0
2021-11-05 14:25:00,47.42,47.5,47.3,47.45,826846.0,39.9497,40.0171,39.8486,39.975,826846.0
2021-11-05 14:30:00,47.46,47.85,47.45,47.63,1650697.0,39.9834,40.312,39.975,40.1267,1650697.0
2021-11-05 14:35:00,47.63,47.82,47.58,47.73,1215913.0,40.1267,40.2867,40.0845,40.2109,1215913.0
2021-11-05 14:40:00,47.73,47.81,47.66,47.76,888512.0,40.2109,40.2783,40.1519,40.2362,888512.0
2021-11-05 14:45:00,47.76,47.83,47.68,47.73,720446.0,40.2362,40.2952,40.1688,40.2109,720446.0
2021-11-05 14:50:00,47.72,47.74,47.54,47.65,910278.0,40.2025,40.2193,40.0508,40.1435,910278.0
2021-11-05 14:55:00,47.64,47.74,47.64,47.67,607308.0,40.1351,40.2193,40.1351,40.1604,607308.0
2021-11-05 15:00:00,47.68,47.8,47.64,47.8,687562.0,40.1688,40.2699,40.1351,40.2699,687562.0
2021-11-05 15:05:00,47.8,47.98,47.78,47.98,1608846.0,40.2699,40.4215,40.253,40.4215,1608846.0
2021-11-05 15:10:00,47.98,48.16,47.94,48.15,2885221.0,40.4215,40.5732,40.3878,40.5647,2885221.0
2021-11-05 15:15:00,48.15,48.25,48.1,48.13,2157565.0,40.5647,40.649,40.5226,40.5479,2157565.0
2021-11-05 15:20:00,48.13,48.31,48.0,48.31,1586717.0,40.5479,40.6995,40.4384,40.6995,1586717.0
2021-11-05 15:25:00,48.31,48.46,48.18,48.41,2416664.0,40.6995,40.8259,40.59,40.7838,2416664.0
2021-11-05 15:30:00,48.41,48.55,48.29,48.54,2153108.0,40.7838,40.9017,40.6827,40.8933,2153108.0
2021-11-05 15:35:00,48.54,48.59,48.43,48.55,2189706.0,40.8933,40.9354,40.8006,40.9017,2189706.0
2021-11-05 15:40:00,48.56,48.57,48.38,48.39,2464220.0,40.9102,40.9186,40.7585,40.7669,2464220.0
2021-11-05 15:45:00,48.39,48.55,48.37,48.48,2818389.0,40.7669,40.9017,40.7501,40.8428,2818389.0
2021-11-05 15:50:00,48.48,48.74,48.47,48.73,3946007.0,40.8428,41.0618,40.8343,41.0534,3946007.0
2021-11-05 15:55:00,48.73,48.8,48.6,48.61,5775587.0,41.0534,41.1123,40.9439,40.9523,5775587.0
2021-11-08 09:30:00,48.61,48.79,48.01,48.27,3193026.0,40.9523,41.1039,40.4468,40.6658,3193026.0
2021-11-08 09:35:00,48.28,48.37,47.82,48.19,1970050.0,40.6743,40.7501,40.2867,40.5984,1970050.0
2021-11-08 09:40:00,48.19,48.37,47.95,48.2,1547557.0,40.5984,40.7501,40.3962,40.6069,1547557.0
2021-11-08 09:45:00,48.2,48.26,47.94,48.11,1049342.0,40.6069,40.6574,40.3878,40.531,1049342.0
2021-11-08 09:50:00,48.11,48.48,48.02,48.05,830740.0,40.531,40.8428,40.4552,40.4805,830740.0
2021-11-08 09:55:00,48.05,48.49,48.03,48.48,928178.0,40.4805,40.8512,40.4636,40.8428,928178.0
2021-11-08 10:00:00,48.48,48.5,48.05,48.11,852273.0,40.8428,40.8596,40.4805,40.531,852273.0
2021-11-08 10:05:00,48.11,48.13,47.65,47.9,2068678.0,40.531,40.5479,40.1435,40.3541,2068678.0
2021-11-08 10:10:00,47.91,47.93,47.65,47.73,1349765.0,40.3625,40.3794,40.1435,40.2109,1349765.0
2021-11-08 10:15:00,47.72,47.76,47.6,47.66,998759.0,40.2025,40.2362,40.1014,40.1519,998759.0
2021-11-08 10:20:00,47.66,48.03,47.65,47.96,698389.0,40.1519,40.4636,40.1435,40.4047,698389.0
2021-11-08 10:25:00,47.96,47.96,47.77,47.79,742230.0,40.4047,40.4047,40.2446,40.2615,742230.0
2021-11-08 10:30:00,47.79,48.05,47.79,47.94,644830.0,40.2615,40.4805,40.2615,40.3878,644830.0
2021-11-08 10:35:00,47.94,48.06,47.93,48.01,431402.0,40.3878,40.4889,40.3794,40.4468,431402.0
2021-11-08 10:40:00,48.01,48.05,47.92,47.99,472726.0,40.4468,40.4805,40.371,40.4299,472726.0
2021-11-08 10:45:00,47.99,48.02,47.91,47.96,353588.0,40.4299,40.4552,40.3625,40.4047,353588.0
2021-11-08 10:50:00,47.97,48.05,47.9,47.94,593211.0,40.4131,40.4805,40.3541,40.3878,593211.0
2021-11-08 10:55:00,47.94,47.98,47.84,47.86,579939.0,40.3878,40.4215,40.3036,40.3204,579939.0
2021-11-08 11:00:00,47.86,47.91,47.77,47.82,421789.0,40.3204,40.3625,40.2446,40.2867,421789.0
2021-11-08 11:05:00,47.81,47.89,47.77,47.79,552282.0,40.2783,40.3457,40.2446,40.2615,552282.0
2021-11-08 11:10:00,47.8,47.9,47.79,47.85,381047.0,40.2699,40.3541,40.2615,40.312,381047.0
2021-11-08 11:15:00,47.86,47.93,47.77,47.83,376967.0,40.3204,40.3794,40.2446,40.2952,376967.0
2021-11-08 11:20:00,47.83,47.86,47.73,47.75,391377.0,40.2952,40.3204,40.2109,40.2278,391377.0
2021-11-08 11:25:00,47.75,47.83,47.72,47.8,353261.0,40.2278,40.2952,40.2025,40.2699,353261.0
2021-11-08 11:30:00,47.81,47.84,47.78,47.82,270790.0,40.2783,40.3036,40.253,40.2867,270790.0
2021-11-08 11:35:00,47.83,47.95,47.82,47.94,368124.0,40.2952,40.3962,40.2867,40.3878,368124.0
2021-11-08 11:40:00,47.94,47.97,47.85,47.87,359531.0,40.3878,40.4131,40.312,40.3289,359531.0
2021-11-08 11:45:00,47.88,47.97,47.87,47.94,349648.0,40.3373,40.4131,40.3289,40.3878,349648.0
2021-11-08 11:50:00,47.94,48.07,47.93,48.07,499362.0,40.3878,40.4973,40.3794,40.4973,499362.0
2021-11-08 11:55:00,48.07,48.1,47.99,48.03,455529.0,40.4973,40.5226,40.4299,40.4636,455529.0
2021-11-08 12:00:00,48.03,48.14,48.02,48.09,395409.0,40.4636,40.5563,40.4552,40.5142,395409.0
2021-11-08 12:05:00,48.09,48.24,48.09,48.2,482941.0,40.5142,40.6406,40.5142,40.6069,482941.0
2021-11-08 12:10:00,48.2,48.2,48.07,48.08,355740.0,40.6069,40.6069,40.4973,40.5058,355740.0
2021-11-08 12:15:00,48.08,48.27,48.07,48.25,448707.0,40.5058,40.6658,40.4973,40.649,448707.0
2021-11-08 12:20:00,48.25,48.39,48.24,48.39,422328.0,40.649,40.7669,40.6406,40.7669,422328.0
2021-11-08 12:25:00,48.39,48.44,48.36,48.4,585787.0,40.7669,40.8091,40.7417,40.7754,585787.0
2021-11-08 12:30:00,48.39,48.46,48.36,48.37,316447.0,40.7669,40.8259,40.7417,40.7501,316447.0
2021-11-08 12:35:00,48.37,48.43,48.3,48.38,303080.0,40.7501,40.8006,40.6911,40.7585,303080.0
2021-11-08 12:40:00,48.38,48.38,48.3,48.36,249912.0,40.7585,40.7585,40.6911,40.7417,249912.0
2021-11-08 12:45:00,48.36,48.4,48.32,48.33,309479.0,40.7417,40.7754,40.708,40.7164,309479.0
2021-11-08 12:50:00,48.34,48.4,48.31,48.32,466705.0,40.7248,40.7754,40.6995,40.708,466705.0
2021-11-08 12:55:00,48.32,48.38,48.29,48.38,238164.0,40.708,40.7585,40.6827,40.7585,238164.0
2021-11-08 13:00:00,48.38,48.43,48.34,48.4,303414.0,40.7585,40.8006,40.7248,40.7754,303414.0
2021-11-08 13:05:00,48.4,48.48,48.39,48.43,321799.0,40.7754,40.8428,40.7669,40.8006,321799.0
2021-11-08 13:10:00,48.43,48.43,48.33,48.33,218937.0,40.8006,40.8006,40.7164,40.7164,218937.0
2021-11-08 13:15:00,48.34,48.36,48.27,48.31,269598.0,40.7248,40.7417,40.6658,40.6995,269598.0
2021-11-08 13:20:00,48.3,48.34,48.29,48.31,443496.0,40.6911,40.7248,40.6827,40.6995,443496.0
2021-11-08 13:25:00,48.32,48.36,48.3,48.32,240847.0,40.708,40.7417,40.6911,40.708,240847.0
2021-11-08 13:30:00,48.32,48.47,48.3,48.45,289043.0,40.708,40.8343,40.6911,40.8175,289043.0
2021-11-08 13:35:00,48.45,48.5,48.44,48.5,455846.0,40.8175,40.8596,40.8091,40.8596,455846.0
2021-11-08 13:40:00,48.49,48.56,48.48,48.52,390438.0,40.8512,40.9102,40.8428,40.8765,390438.0
2021-11-08 13:45:00,48.52,48.6,48.46,48.59,296798.0,40.8765,40.9439,40.8259,40.9354,296798.0
2021-11-08 13:50:00,48.59,48.61,48.55,48.59,324104.0,40.9354,40.9523,40.9017,40.9354,324104.0
2021-11-08 13:55:00,48.6,48.68,48.59,48.63,384521.0,40.9439,41.0112,40.9354,40.9691,384521.0
2021-11-08 14:00:00,48.62,48.65,48.54,48.54,406412.0,40.9607,40.986,40.8933,40.8933,406412.0
2021-11-08 14:05:00,48.55,48.57,48.44,48.48,326400.0,40.9017,40.9186,40.8091,40.8428,326400.0
2021-11-08 14:10:00,48.48,48.62,48.46,48.57,491726.0,40.8428,40.9607,40.8259,40.9186,491726.0
2021-11-08 14:15:00,48.57,48.58,48.5,48.55,235715.0,40.9186,40.927,40.8596,40.9017,235715.0
2021-11-08 14:20:00,48.55,48.58,48.51,48.52,245536.0,40.9017,40.927,40.868,40.8765,245536.0
2021-11-08 14:25:00,48.52,48.57,48.46,48.57,286461.0,40.8765,40.9186,40.8259,40.9186,286461.0
2021-11-08 14:30:00,48.56,48.6,48.53,48.55,298570.0,40.9102,40.9439,40.8849,40.9017,298570.0
2021-11-08 14:35:00,48.55,48.57,48.48,48.49,278240.0,40.9017,40.9186,40.8428,40.8512,278240.0
2021-11-08 14:40:00,48.5,48.53,48.47,48.5,326657.0,40.8596,40.8849,40.8343,40.8596,326657.0
2021-11-08 14:45:00,48.5,48.51,48.47,48.5,228634.0,40.8596,40.868,40.8343,40.8596,228634.0
2021-11-08 14:50:00,48.5,48.52,48.47,48.48,207741.0,40.8596,40.8765,40.8343,40.8428,207741.0
2021-11-08 14:55:00,48.48,48.49,48.43,48.49,263861.0,40.8428,40.8512,40.8006,40.8512,263861.0
2021-11-08 15:00:00,48.49,48.52,48.46,48.46,270592.0,40.8512,40.8765,40.8259,40.8259,270592.0
2021-11-08 15:05:00,48.47,48.5,48.45,48.49,304549.0,40.8343,40.8596,40.8175,40.8512,304549.0
2021-11-08 15:10:00,48.49,48.5,48.43,48.45,311092.0,40.8512,40.8596,40.8006,40.8175,311092.0
2021-11-08 15:15:00,48.45,48.46,48.31,48.34,510865.0,40.8175,40.8259,40.6995,40.7248,510865.0
2021-11-08 15:20:00,48.34,48.41,48.33,48.4,302641.0,40.7248,40.7838,40.7164,40.7754,302641.0
2021-11-08 15:25:00,48.4,48.41,48.32,48.36,415329.0,40.7754,40.7838,40.708,40.7417,415329.0
2021-11-08 15:30:00,48.36,48.38,48.28,48.37,421405.0,40.7417,40.7585,40.6743,40.7501,421405.0
2021-11-08 15:35:00,48.37,48.47,48.35,48.46,377582.0,40.7501,40.8343,40.7332,40.8259,377582.0
2021-11-08 15:40:00,48.46,48.49,48.43,48.47,500774.0,40.8259,40.8512,40.8006,40.8343,500774.0
2021-11-08 15:45:00,48.47,48.47,48.41,48.41,462685.0,40.8343,40.8343,40.7838,40.7838,462685.0
2021-11-08 15:50:00,48.41,48.47,48.41,48.44,852607.0,40.7838,40.8343,40.7838,40.8091,852607.0
2021-11-08 15:55:00,48.44,48.48,48.33,48.33,2353452.0,40.8091,40.8428,40.7164,40.7164,2353452.0
2021-11-09 09:30:00,48.33,48.38,47.72,47.72,1394738.0,40.7164,40.7585,40.2025,40.2025,1394738.0
2021-11-09 09:35:00,47.73,47.73,47.43,47.52,793851.0,40.2109,40.2109,39.9582,40.034,793851.0
2021-11-09 09:40:00,47.53,47.78,47.48,47.74,506209.0,40.0424,40.253,40.0003,40.2193,506209.0
2021-11-09 09:45:00,47.73,47.79,47.58,47.66,362534.0,40.2109,40.2615,40.0845,40.1519,362534.0
2021-11-09 09:50:00,47.66,47.75,47.57,47.61,375836.0,40.1519,40.2278,40.0761,40.1098,375836.0
2021-11-09 09:55:00,47.6,47.61,47.44,47.46,428272.0,40.1014,40.1098,39.9666,39.9834,428272.0
2021-11-09 10:00:00,47.46,47.56,47.37,47.51,496946.0,39.9834,40.0677,39.9076,40.0256,496946.0
2021-11-09 10:05:00,47.51,47.71,47.48,47.59,375040.0,40.0256,40.1941,40.0003,40.093,375040.0
2021-11-09 10:10:00,47.59,47.75,47.57,47.73,287705.0,40.093,40.2278,40.0761,40.2109,287705.0
2021-11-09 10:15:00,47.73,47.77,47.41,47.51,829720.0,40.2109,40.2446,39.9413,40.0256,829720.0
2021-11-09 10:20:00,47.5,47.61,47.5,47.6,214824.0,40.0171,40.1098,40.0171,40.1014,214824.0
2021-11-09 10:25:00,47.61,47.7,47.54,47.62,295890.0,40.1098,40.1856,40.0508,40.1182,295890.0
2021-11-09 10:30:00,47.62,47.69,47.61,47.69,212911.0,40.1182,40.1772,40.1098,40.1772,212911.0
2021-11-09 10:35:00,47.69,47.76,47.66,47.69,307844.0,40.1772,40.2362,40.1519,40.1772,307844.0
2021-11-09 10:40:00,47.68,47.71,47.66,47.69,154769.0,40.1688,40.1941,40.1519,40.1772,154769.0
2021-11-09 10:45:00,47.69,47.72,47.65,47.67,203566.0,40.1772,40.2025,40.1435,40.1604,203566.0
2021-11-09 10:50:00,47.67,47.73,47.59,47.64,162233.0,40.1604,40.2109,40.093,40.1351,162233.0
2021-11-09 10:55:00,47.64,47.73,47.63,47.68,191692.0,40.1351,40.2109,40.1267,40.1688,191692.0
2021-11-09 11:00:00,47.67,47.71,47.66,47.69,140798.0,40.1604,40.1941,40.1519,40.1772,140798.0
2021-11-09 11:05:00,47.69,47.69,47.56,47.58,209645.0,40.1772,40.1772,40.0677,40.0845,209645.0
2021-11-09 11:10:00,47.58,47.59,47.46,47.48,296389.0,40.0845,40.093,39.9834,40.0003,296389.0
2021-11-09 11:15:00,47.48,47.51,47.43,47.47,188314.0,40.0003,40.0256,39.9582,39.9919,188314.0
2021-11-09 11:20:00,47.46,47.59,47.43,47.54,376165.0,39.9834,40.093,39.9582,40.0508,376165.0
2021-11-09 11:25:00,47.54,47.55,47.46,47.48,119755.0,40.0508,40.0593,39.9834,40.0003,119755.0
2021-11-09 11:30:00,47.48,47.5,47.42,47.47,172061.0,40.0003,40.0171,39.9497,39.9919,172061.0
2021-11-09 11:35:00,47.48,47.55,47.47,47.51,183702.0,40.0003,40.0593,39.9919,40.0256,183702.0
2021-11-09 11:40:00,47.52,47.54,47.45,47.49,128464.0,40.034,40.0508,39.975,40.0087,128464.0
2021-11-09 11:45:00,47.48,47.51,47.46,47.5,108366.0,40.0003,40.0256,39.9834,40.0171,108366.0
2021-11-09 11:50:00,47.5,47.51,47.38,47.39,340105.0,40.0171,40.0256,39.916,39.9245,340105.0
2021-11-09 11:55:00,47.39,47.41,47.33,47.34,311032.0,39.9245,39.9413,39.8739,39.8823,311032.0
2021-11-09 12:00:00,47.34,47.35,47.29,47.3,216580.0,39.8823,39.8908,39.8402,39.8486,216580.0
2021-11-09 12:05:00,47.31,47.31,47.15,47.18,465437.0,39.8571,39.8571,39.7223,39.7475,465437.0
2021-11-09 12:10:00,47.19,47.29,47.18,47.26,331316.0,39.756,39.8402,39.7475,39.8149,331316.0
2021-11-09 12:15:00,47.25,47.27,47.23,47.26,122500.0,39.8065,39.8234,39.7897,39.8149,122500.0
2021-11-09 12:20:00,47.26,47.26,47.19,47.22,151232.0,39.8149,39.8149,39.756,39.7812,151232.0
2021-11-09 12:25:00,47.22,47.24,47.16,47.21,175494.0,39.7812,39.7981,39.7307,39.7728,175494.0
2021-11-09 12:30:00,47.21,47.24,47.16,47.19,313455.0,39.7728,39.7981,39.7307,39.756,313455.0
2021-11-09 12:35:00,47.19,47.24,47.18,47.22,158665.0,39.756,39.7981,39.7475,39.7812,158665.0
2021-11-09 12:40:00,47.23,47.46,47.2,47.43,529068.0,39.7897,39.9834,39.7644,39.9582,529068.0
2021-11-09 12:45:00,47.43,47.53,47.4,47.43,303746.0,39.9582,40.0424,39.9329,39.9582,303746.0
2021-11-09 12:50:00,47.43,47.47,47.37,47.44,124060.0,39.9582,39.9919,39.9076,39.9666,124060.0
2021-11-09 12:55:00,47.44,47.44,47.35,47.36,97665.0,39.9666,39.9666,39.8908,39.8992,97665.0
2021-11-09 13:00:00,47.36,47.39,47.31,47.34,145429.0,39.8992,39.9245,39.8571,39.8823,145429.0
2021-11-09 13:05:00,47.33,47.39,47.33,47.34,126083.0,39.8739,39.9245,39.8739,39.8823,126083.0
2021-11-09 13:10:00,47.34,47.38,47.33,47.36,86764.0,39.8823,39.916,39.8739,39.8992,86764.0
2021-11-09 13:15:00,47.36,47.44,47.35,47.43,117984.0,39.8992,39.9666,39.8908,39.9582,117984.0
2021-11-09 13:20:00,47.43,47.44,47.39,47.43,116149.0,39.9582,39.9666,39.9245,39.9582,116149.0
2021-11-09 13:25:00,47.43,47.48,47.42,47.48,89564.0,39.9582,40.0003,39.9497,40.0003,89564.0
2021-11-09 13:30:00,47.48,47.52,47.46,47.51,120392.0,40.0003,40.034,39.9834,40.0256,120392.0
2021-11-09 13:35:00,47.51,47.53,47.45,47.45,182011.0,40.0256,40.0424,39.975,39.975,182011.0
2021-11-09 13:40:00,47.45,47.52,47.45,47.47,73416.0,39.975,40.034,39.975,39.9919,73416.0
2021-11-09 13:45:00,47.47,47.48,47.43,47.44,88100.0,39.9919,40.0003,39.9582,39.9666,88100.0
2021-11-09 13:50:00,47.44,47.46,47.41,47.45,143142.0,39.9666,39.9834,39.9413,39.975,143142.0
2021-11-09 13:55:00,47.45,47.47,47.43,47.45,146159.0,39.975,39.9919,39.9582,39.975,146159.0
2021-11-09 14:00:00,47.45,47.45,47.32,47.36,314565.0,39.975,39.975,39.8655,39.8992,314565.0
2021-11-09 14:05:00,47.36,47.43,47.3,47.36,224866.0,39.8992,39.9582,39.8486,39.8992,224866.0
2021-11-09 14:10:00,47.36,47.42,47.35,47.41,133865.0,39.8992,39.9497,39.8908,39.9413,133865.0
2021-11-09 14:15:00,47.41,47.44,47.38,47.39,115832.0,39.9413,39.9666,39.916,39.9245,115832.0
2021-11-09 14:20:00,47.38,47.38,47.31,47.37,217440.0,39.916,39.916,39.8571,39.9076,217440.0
2021-11-09 14:25:00,47.37,47.38,47.32,47.34,153469.0,39.9076,39.916,39.8655,39.8823,153469.0
2021-11-09 14:30:00,47.33,47.36,47.3,47.36,163562.0,39.8739,39.8992,39.8486,39.8992,163562.0
2021-11-09 14:35:00,47.36,47.4,47.31,47.38,172356.0,39.8992,39.9329,39.8571,39.916,172356.0
2021-11-09 14:40:00,47.38,47.53,47.38,47.52,298142.0,39.916,40.0424,39.916,40.034,298142.0
2021-11-09 14:45:00,47.52,47.64,47.51,47.59,351958.0,40.034,40.1351,40.0256,40.093,351958.0
2021-11-09 14:50:00,47.59,47.64,47.54,47.55,310904.0,40.093,40.1351,40.0508,40.0593,310904.0
2021-11-09 14:55:00,47.55,47.62,47.55,47.59,173845.0,40.0593,40.1182,40.0593,40.093,173845.0
2021-11-09 15:00:00,47.59,47.65,47.57,47.65,375469.0,40.093,40.1435,40.0761,40.1435,375469.0
2021-11-09 15:05:00,47.65,47.65,47.51,47.54,901606.0,40.1435,40.1435,40.0256,40.0508,901606.0
2021-11-09 15:10:00,47.54,47.55,47.44,47.47,189562.0,40.0508,40.0593,39.9666,39.9919,189562.0
2021-11-09 15:15:00,47.47,47.5,47.32,47.33,399511.0,39.9919,40.0171,39.8655,39.8739,399511.0
2021-11-09 15:20:00,47.33,47.39,47.32,47.37,354607.0,39.8739,39.9245,39.8655,39.9076,354607.0
2021-11-09 15:25:00,47.36,47.37,47.29,47.34,274394.0,39.8992,39.9076,39.8402,39.8823,274394.0
2021-11-09 15:30:00,47.34,47.35,47.3,47.34,311081.0,39.8823,39.8908,39.8486,39.8823,311081.0
2021-11-09 15:35:00,47.34,47.4,47.25,47.26,362624.0,39.8823,39.9329,39.8065,39.8149,362624.0
2021-11-09 15:40:00,47.26,47.29,47.22,47.27,350089.0,39.8149,39.8402,39.7812,39.8234,350089.0
2021-11-09 15:45:00,47.27,47.3,47.19,47.22,528909.0,39.8234,39.8486,39.756,39.7812,528909.0
2021-11-09 15:50:00,47.23,47.27,47.2,47.23,758678.0,39.7897,39.8234,39.7644,39.7897,758678.0
2021-11-09 15:55:00,47.24,47.32,47.23,47.3,1388501.0,39.7981,39.8655,39.7897,39.8486,1388501.0
2021-11-10 09:30:00,47.4,48.33,47.4,48.19,1374515.0,39.9329,40.7164,39.9329,40.5984,1374515.0
2021-11-10 09:35:00,48.2,48.34,47.55,47.89,853897.0,40.6069,40.7248,40.0593,40.3457,853897.0
2021-11-10 09:40:00,47.89,48.17,47.88,47.99,453595.0,40.3457,40.5816,40.3373,40.4299,453595.0
2021-11-10 09:45:00,48.0,48.1,47.83,48.08,312330.0,40.4384,40.5226,40.2952,40.5058,312330.0
2021-11-10 09:50:00,48.08,48.25,48.03,48.16,486194.0,40.5058,40.649,40.4636,40.5732,486194.0
2021-11-10 09:55:00,48.17,48.29,48.07,48.21,826760.0,40.5816,40.6827,40.4973,40.6153,826760.0
2021-11-10 10:00:00,48.21,48.29,48.19,48.29,627706.0,40.6153,40.6827,40.5984,40.6827,627706.0
2021-11-10 10:05:00,48.29,48.46,48.26,48.46,554760.0,40.6827,40.8259,40.6574,40.8259,554760.0
2021-11-10 10:10:00,48.45,48.78,48.4,48.51,1326885.0,40.8175,41.0955,40.7754,40.868,1326885.0
2021-11-10 10:15:00,48.52,48.79,48.5,48.78,669547.0,40.8765,41.1039,40.8596,41.0955,669547.0
2021-11-10 10:20:00,48.77,49.19,48.76,49.11,1535311.0,41.0871,41.4409,41.0786,41.3735,1535311.0
2021-11-10 10:25:00,49.11,49.15,48.96,48.98,831980.0,41.3735,41.4072,41.2471,41.264,831980.0
2021-11-10 10:30:00,48.99,49.09,48.87,49.04,920476.0,41.2724,41.3567,41.1713,41.3145,920476.0
2021-11-10 10:35:00,49.03,49.08,48.76,48.8,447352.0,41.3061,41.3482,41.0786,41.1123,447352.0
2021-11-10 10:40:00,48.81,48.92,48.79,48.83,348469.0,41.1208,41.2134,41.1039,41.1376,348469.0
2021-11-10 10:45:00,48.84,48.91,48.82,48.9,361447.0,41.146,41.205,41.1292,41.1966,361447.0
2021-11-10 10:50:00,48.9,48.94,48.83,48.9,315506.0,41.1966,41.2303,41.1376,41.1966,315506.0
2021-11-10 10:55:00,48.9,48.95,48.87,48.88,321580.0,41.1966,41.2387,41.1713,41.1797,321580.0
2021-11-10 11:00:00,48.88,49.0,48.85,48.99,282898.0,41.1797,41.2808,41.1545,41.2724,282898.0
2021-11-10 11:05:00,48.99,49.07,48.99,49.02,451689.0,41.2724,41.3398,41.2724,41.2977,451689.0
2021-11-10 11:10:00,49.02,49.02,48.86,48.87,359887.0,41.2977,41.2977,41.1629,41.1713,359887.0
2021-11-10 11:15:00,48.87,48.94,48.85,48.89,315519.0,41.1713,41.2303,41.1545,41.1882,315519.0
2021-11-10 11:20:00,48.9,48.99,48.89,48.96,209134.0,41.1966,41.2724,41.1882,41.2471,209134.0
2021-11-10 11:25:00,48.97,49.07,48.96,49.03,417396.0,41.2556,41.3398,41.2471,41.3061,417396.0
2021-11-10 11:30:00,49.03,49.1,48.95,49.09,307218.0,41.3061,41.3651,41.2387,41.3567,307218.0
2021-11-10 11:35:00,49.09,49.13,49.04,49.07,383614.0,41.3567,41.3904,41.3145,41.3398,383614.0
2021-11-10 11:40:00,49.07,49.17,49.05,49.05,304742.0,41.3398,41.4241,41.323,41.323,304742.0
2021-11-10 11:45:00,49.05,49.08,49.0,49.03,252406.0,41.323,41.3482,41.2808,41.3061,252406.0
2021-11-10 11:50:00,49.02,49.1,49.02,49.07,309784.0,41.2977,41.3651,41.2977,41.3398,309784.0
2021-11-10 11:55:00,49.07,49.21,49.07,49.19,624330.0,41.3398,41.4578,41.3398,41.4409,624330.0
2021-11-10 12:00:00,49.19,49.19,49.08,49.08,307507.0,41.4409,41.4409,41.3482,41.3482,307507.0
2021-11-10 12:05:00,49.09,49.09,48.98,49.01,234372.0,41.3567,41.3567,41.264,41.2893,234372.0
2021-11-10 12:10:00,49.02,49.03,48.92,48.98,272630.0,41.2977,41.3061,41.2134,41.264,272630.0
2021-11-10 12:15:00,48.98,48.98,48.89,48.95,142809.0,41.264,41.264,41.1882,41.2387,142809.0
2021-11-10 12:20:00,48.95,48.97,48.93,48.97,129480.0,41.2387,41.2556,41.2219,41.2556,129480.0
2021-11-10 12:25:00,48.96,49.01,48.95,49.01,260890.0,41.2471,41.2893,41.2387,41.2893,260890.0
2021-11-10 12:30:00,49.01,49.02,48.9,48.91,142002.0,41.2893,41.2977,41.1966,41.205,142002.0
2021-11-10 12:35:00,48.92,48.92,48.84,48.86,131290.0,41.2134,41.2134,41.146,41.1629,131290.0
2021-11-10 12:40:00,48.87,48.88,48.79,48.8,320356.0,41.1713,41.1797,41.1039,41.1123,320356.0
2021-11-10 12:45:00,48.8,48.82,48.76,48.76,121459.0,41.1123,41.1292,41.0786,41.0786,121459.0
2021-11-10 12:50:00,48.77,48.84,48.76,48.8,151656.0,41.0871,41.146,41.0786,41.1123,151656.0
2021-11-10 12:55:00,48.8,48.84,48.72,48.74,202959.0,41.1123,41.146,41.0449,41.0618,202959.0
2021-11-10 13:00:00,48.74,48.78,48.7,48.75,230422.0,41.0618,41.0955,41.0281,41.0702,230422.0
2021-11-10 13:05:00,48.75,48.78,48.7,48.74,237833.0,41.0702,41.0955,41.0281,41.0618,237833.0
2021-11-10 13:10:00,48.75,48.82,48.73,48.75,211613.0,41.0702,41.1292,41.0534,41.0702,211613.0
2021-11-10 13:15:00,48.75,48.79,48.7,48.72,304279.0,41.0702,41.1039,41.0281,41.0449,304279.0
2021-11-10 13:20:00,48.72,48.8,48.71,48.8,184749.0,41.0449,41.1123,41.0365,41.1123,184749.0
2021-11-10 13:25:00,48.8,48.92,48.77,48.91,279966.0,41.1123,41.2134,41.0871,41.205,279966.0
2021-11-10 13:30:00,48.9,49.01,48.89,48.95,299537.0,41.1966,41.2893,41.1882,41.2387,299537.0
2021-11-10 13:35:00,48.95,49.03,48.94,49.01,212164.0,41.2387,41.3061,41.2303,41.2893,212164.0
2021-11-10 13:40:00,49.01,49.04,49.0,49.03,246940.0,41.2893,41.3145,41.2808,41.3061,246940.0
2021-11-10 13:45:00,49.04,49.06,48.91,48.99,304781.0,41.3145,41.3314,41.205,41.2724,304781.0
2021-11-10 13:50:00,48.99,49.02,48.95,48.97,292827.0,41.2724,41.2977,41.2387,41.2556,292827.0
2021-11-10 13:55:00,48.97,49.0,48.95,48.97,175577.0,41.2556,41.2808,41.2387,41.2556,175577.0
2021-11-10 14:00:00,48.97,48.97,48.85,48.9,271043.0,41.2556,41.2556,41.1545,41.1966,271043.0
2021-11-10 14:05:00,48.91,48.96,48.81,48.86,289617.0,41.205,41.2471,41.1208,41.1629,289617.0
2021-11-10 14:10:00,48.85,48.92,48.82,48.91,216696.0,41.1545,41.2134,41.1292,41.205,216696.0
2021-11-10 14:15:00,48.91,49.07,48.9,49.04,333241.0,41.205,41.3398,41.1966,41.3145,333241.0
2021-11-10 14:20:00,49.03,49.04,48.91,49.01,755188.0,41.3061,41.3145,41.205,41.2893,755188.0
2021-11-10 14:25:00,49.01,49.05,48.99,49.03,549495.0,41.2893,41.323,41.2724,41.3061,549495.0
2021-11-10 14:30:00,49.03,49.05,48.99,49.0,363330.0,41.3061,41.323,41.2724,41.2808,363330.0
2021-11-10 14:35:00,49.0,49.02,48.88,48.92,315524.0,41.2808,41.2977,41.1797,41.2134,315524.0
2021-11-10 14:40:00,48.93,48.98,48.9,48.93,347234.0,41.2219,41.264,41.1966,41.2219,347234.0
2021-11-10 14:45:00,48.94,49.04,48.91,49.02,331659.0,41.2303,41.3145,41.205,41.2977,331659.0
2021-11-10 14:50:00,49.02,49.03,48.98,49.02,292084.0,41.2977,41.3061,41.264,41.2977,292084.0
2021-11-10 14:55:00,49.02,49.02,48.95,48.96,192283.0,41.2977,41.2977,41.2387,41.2471,192283.0
2021-11-10 15:00:00,48.96,48.99,48.86,48.87,302457.0,41.2471,41.2724,41.1629,41.1713,302457.0
2021-11-10 15:05:00,48.88,48.88,48.75,48.77,324564.0,41.1797,41.1797,41.0702,41.0871,324564.0
2021-11-10 15:10:00,48.77,48.92,48.76,48.9,224688.0,41.0871,41.2134,41.0786,41.1966,224688.0
2021-11-10 15:15:00,48.9,48.92,48.86,48.9,257621.0,41.1966,41.2134,41.1629,41.1966,257621.0
2021-11-10 15:20:00,48.9,48.96,48.83,48.87,272358.0,41.1966,41.2471,41.1376,41.1713,272358.0
2021-11-10 15:25:00,48.88,48.91,48.86,48.89,268292.0,41.1797,41.205,41.1629,41.1882,268292.0
2021-11-10 15:30:00,48.89,48.96,48.88,48.93,323296.0,41.1882,41.2471,41.1797,41.2219,323296.0
2021-11-10 15:35:00,48.93,49.0,48.92,48.99,397522.0,41.2219,41.2808,41.2134,41.2724,397522.0
2021-11-10 15:40:00,48.99,49.09,48.93,48.94,577590.0,41.2724,41.3567,41.2219,41.2303,577590.0
2021-11-10 15:45:00,48.94,49.05,48.93,49.01,612072.0,41.2303,41.323,41.2219,41.2893,612072.0
2021-11-10 15:50:00,49.0,49.11,48.98,49.11,1043546.0,41.2808,41.3735,41.264,41.3735,1043546.0
2021-11-10 15:55:00,49.11,49.16,49.01,49.02,2137992.0,41.3735,41.4156,41.2893,41.2977,2137992.0
2021-11-11 09:30:00,49.23,49.33,48.73,49.31,1486981.0,41.4746,41.5589,41.0534,41.542,1486981.0
2021-11-11 09:35:00,49.31,49.6,49.1,49.47,907333.0,41.542,41.7863,41.3651,41.6768,907333.0
2021-11-11 09:40:00,49.46,49.6,49.25,49.44,959393.0,41.6684,41.7863,41.4915,41.6515,959393.0
2021-11-11 09:45:00,49.43,49.51,49.27,49.36,491514.0,41.6431,41.7105,41.5083,41.5841,491514.0
2021-11-11 09:50:00,49.36,49.49,49.28,49.4,538264.0,41.5841,41.6936,41.5167,41.6178,538264.0
2021-11-11 09:55:00,49.4,49.56,49.35,49.55,423035.0,41.6178,41.7526,41.5757,41.7442,423035.0
2021-11-11 10:00:00,49.55,49.62,49.46,49.54,438425.0,41.7442,41.8032,41.6684,41.7358,438425.0
2021-11-11 10:05:00,49.54,49.55,49.3,49.37,548967.0,41.7358,41.7442,41.5336,41.5926,548967.0
2021-11-11 10:10:00,49.37,49.59,49.34,49.54,400295.0,41.5926,41.7779,41.5673,41.7358,400295.0
2021-11-11 10:15:00,49.54,49.58,49.48,49.52,234171.0,41.7358,41.7695,41.6852,41.7189,234171.0
2021-11-11 10:20:00,49.52,49.76,49.51,49.74,526562.0,41.7189,41.9211,41.7105,41.9043,526562.0
2021-11-11 10:25:00,49.74,49.81,49.67,49.67,493089.0,41.9043,41.9632,41.8453,41.8453,493089.0
2021-11-11 10:30:00,49.68,49.69,49.48,49.59,304806.0,41.8537,41.8621,41.6852,41.7779,304806.0
2021-11-11 10:35:00,49.59,49.6,49.52,49.53,191512.0,41.7779,41.7863,41.7189,41.7273,191512.0
2021-11-11 10:40:00,49.52,49.54,49.41,49.49,288108.0,41.7189,41.7358,41.6262,41.6936,288108.0
2021-11-11 10:45:00,49.49,49.58,49.46,49.5,241808.0,41.6936,41.7695,41.6684,41.7021,241808.0
2021-11-11 10:50:00,49.5,49.67,49.49,49.64,321369.0,41.7021,41.8453,41.6936,41.82,321369.0
2021-11-11 10:55:00,49.64,49.9,49.64,49.9,638732.0,41.82,42.0391,41.82,42.0391,638732.0
2021-11-11 11:00:00,49.9,50.38,49.89,50.2,2215205.0,42.0391,42.4434,42.0306,42.2918,2215205.0
2021-11-11 11:05:00,50.19,50.27,50.11,50.14,750321.0,42.2834,42.3508,42.216,42.2412,750321.0
2021-11-11 11:10:00,50.14,50.26,50.06,50.07,493538.0,42.2412,42.3423,42.1739,42.1823,493538.0
2021-11-11 11:15:00,50.07,50.08,49.8,49.9,537498.0,42.1823,42.1907,41.9548,42.0391,537498.0
2021-11-11 11:20:00,49.91,50.04,49.89,49.96,423834.0,42.0475,42.157,42.0306,42.0896,423834.0
2021-11-11 11:25:00,49.96,50.03,49.92,50.02,331345.0,42.0896,42.1486,42.0559,42.1402,331345.0
2021-11-11 11:30:00,50.02,50.15,50.0,50.13,488498.0,42.1402,42.2497,42.1233,42.2328,488498.0
2021-11-11 11:35:00,50.13,50.2,50.12,50.18,378896.0,42.2328,42.2918,42.2244,42.2749,378896.0
2021-11-11 11:40:00,50.19,50.23,50.05,50.15,420541.0,42.2834,42.3171,42.1654,42.2497,420541.0
2021-11-11 11:45:00,50.16,50.21,50.1,50.19,265575.0,42.2581,42.3002,42.2076,42.2834,265575.0
2021-11-11 11:50:00,50.2,50.28,50.19,50.28,528058.0,42.2918,42.3592,42.2834,42.3592,528058.0
2021-11-11 11:55:00,50.27,50.33,50.15,50.26,362725.0,42.3508,42.4013,42.2497,42.3423,362725.0
2021-11-11 12:00:00,50.26,50.29,50.12,50.13,235729.0,42.3423,42.3676,42.2244,42.2328,235729.0
2021-11-11 12:05:00,50.12,50.23,50.08,50.22,385641.0,42.2244,42.3171,42.1907,42.3086,385641.0
2021-11-11 12:10:00,50.22,50.34,50.2,50.21,353281.0,42.3086,42.4097,42.2918,42.3002,353281.0
2021-11-11 12:15:00,50.22,50.26,50.13,50.25,319435.0,42.3086,42.3423,42.2328,42.3339,319435.0
2021-11-11 12:20:00,50.25,50.26,50.1,50.11,720984.0,42.3339,42.3423,42.2076,42.216,720984.0
2021-11-11 12:25:00,50.11,50.22,50.1,50.2,251028.0,42.216,42.3086,42.2076,42.2918,251028.0
2021-11-11 12:30:00,50.2,50.24,50.15,50.16,250576.0,42.2918,42.3255,42.2497,42.2581,250576.0
2021-11-11 12:35:00,50.16,50.23,50.14,50.16,263786.0,42.2581,42.3171,42.2412,42.2581,263786.0
2021-11-11 12:40:00,50.16,50.23,50.13,50.23,272897.0,42.2581,42.3171,42.2328,42.3171,272897.0
2021-11-11 12:45:00,50.22,50.23,50.19,50.23,254266.0,42.3086,42.3171,42.2834,42.3171,254266.0
2021-11-11 12:50:00,50.23,50.24,50.18,50.21,150509.0,42.3171,42.3255,42.2749,42.3002,150509.0
2021-11-11 12:55:00,50.21,50.27,50.19,50.21,250908.0,42.3002,42.3508,42.2834,42.3002,250908.0
2021-11-11 13:00:00,50.21,50.25,50.16,50.22,194766.0,42.3002,42.3339,42.2581,42.3086,194766.0
2021-11-11 13:05:00,50.22,50.32,50.21,50.29,283317.0,42.3086,42.3929,42.3002,42.3676,283317.0
2021-11-11 13:10:00,50.29,50.46,50.28,50.45,609296.0,42.3676,42.5108,42.3592,42.5024,609296.0
2021-11-11 13:15:00,50.44,50.5,50.34,50.36,382607.0,42.494,42.5445,42.4097,42.4266,382607.0
2021-11-11 13:20:00,50.36,50.42,50.35,50.4,174554.0,42.4266,42.4771,42.4182,42.4603,174554.0
2021-11-11 13:25:00,50.39,50.5,50.38,50.47,323134.0,42.4519,42.5445,42.4434,42.5193,323134.0
2021-11-11 13:30:00,50.46,50.46,50.24,50.29,331904.0,42.5108,42.5108,42.3255,42.3676,331904.0
2021-11-11 13:35:00,50.29,50.36,50.26,50.3,211331.0,42.3676,42.4266,42.3423,42.376,211331.0
2021-11-11 13:40:00,50.3,50.33,50.29,50.3,144874.0,42.376,42.4013,42.3676,42.376,144874.0
2021-11-11 13:45:00,50.3,50.36,50.29,50.3,300075.0,42.376,42.4266,42.3676,42.376,300075.0
2021-11-11 13:50:00,50.31,50.34,50.29,50.31,196106.0,42.3845,42.4097,42.3676,42.3845,196106.0
2021-11-11 13:55:00,50.32,50.35,50.3,50.3,179253.0,42.3929,42.4182,42.376,42.376,179253.0
2021-11-11 14:00:00,50.3,50.33,50.27,50.32,228444.0,42.376,42.4013,42.3508,42.3929,228444.0
2021-11-11 14:05:00,50.32,50.35,50.31,50.35,147021.0,42.3929,42.4182,42.3845,42.4182,147021.0
2021-11-11 14:10:00,50.35,50.36,50.33,50.33,186775.0,42.4182,42.4266,42.4013,42.4013,186775.0
2021-11-11 14:15:00,50.34,50.47,50.32,50.41,309597.0,42.4097,42.5193,42.3929,42.4687,309597.0
2021-11-11 14:20:00,50.41,50.46,50.4,50.43,218511.0,42.4687,42.5108,42.4603,42.4856,218511.0
2021-11-11 14:25:00,50.42,50.43,50.3,50.34,201066.0,42.4771,42.4856,42.376,42.4097,201066.0
2021-11-11 14:30:00,50.34,50.37,50.2,50.23,217088.0,42.4097,42.435,42.2918,42.3171,217088.0
2021-11-11 14:35:00,50.23,50.26,50.18,50.19,191752.0,42.3171,42.3423,42.2749,42.2834,191752.0
2021-11-11 14:40:00,50.19,50.2,50.13,50.15,216920.0,42.2834,42.2918,42.2328,42.2497,216920.0
2021-11-11 14:45:00,50.15,50.16,50.03,50.11,437001.0,42.2497,42.2581,42.1486,42.216,437001.0
2021-11-11 14:50:00,50.11,50.21,50.1,50.16,310490.0,42.216,42.3002,42.2076,42.2581,310490.0
2021-11-11 14:55:00,50.16,50.22,50.15,50.21,215781.0,42.2581,42.3086,42.2497,42.3002,215781.0
2021-11-11 15:00:00,50.21,50.22,50.05,50.07,232223.0,42.3002,42.3086,42.1654,42.1823,232223.0
2021-11-11 15:05:00,50.07,50.11,50.05,50.09,261379.0,42.1823,42.216,42.1654,42.1991,261379.0
2021-11-11 15:10:00,50.09,50.19,50.07,50.17,326235.0,42.1991,42.2834,42.1823,42.2665,326235.0
2021-11-11 15:15:00,50.16,50.17,50.09,50.09,300788.0,42.2581,42.2665,42.1991,42.1991,300788.0
2021-11-11 15:20:00,50.09,50.1,50.0,50.03,441669.0,42.1991,42.2076,42.1233,42.1486,441669.0
2021-11-11 15:25:00,50.02,50.16,50.0,50.15,300365.0,42.1402,42.2581,42.1233,42.2497,300365.0
2021-11-11 15:30:00,50.15,50.27,50.14,50.25,678272.0,42.2497,42.3508,42.2412,42.3339,678272.0
2021-11-11 15:35:00,50.25,50.27,50.16,50.27,531431.0,42.3339,42.3508,42.2581,42.3508,531431.0
2021-11-11 15:40:00,50.27,50.27,50.13,50.15,663758.0,42.3508,42.3508,42.2328,42.2497,663758.0
2021-11-11 15:45:00,50.15,50.23,50.13,50.15,488444.0,42.2497,42.3171,42.2328,42.2497,488444.0
2021-11-11 15:50:00,50.14,50.21,50.1,50.16,1431799.0,42.2412,42.3002,42.2076,42.2581,1431799.0
2021-11-11 15:55:00,50.17,50.19,50.07,50.18,2198495.0,42.2665,42.2834,42.1823,42.2749,2198495.0
2021-11-12 09:30:00,50.42,50.49,49.84,49.91,1534595.0,42.4771,42.5361,41.9885,42.0475,1534595.0
2021-11-12 09:35:00,49.91,50.07,49.77,49.98,466002.0,42.0475,42.1823,41.9295,42.1065,466002.0
2021-11-12 09:40:00,49.97,50.02,49.68,49.72,701753.0,42.098,42.1402,41.8537,41.8874,701753.0
2021-11-12 09:45:00,49.72,50.02,49.72,49.8,421626.0,41.8874,42.1402,41.8874,41.9548,421626.0
2021-11-12 09:50:00,49.79,49.85,49.57,49.61,468371.0,41.9464,41.9969,41.761,41.7947,468371.0
2021-11-12 09:55:00,49.61,49.75,49.6,49.67,440720.0,41.7947,41.9127,41.7863,41.8453,440720.0
2021-11-12 10:00:00,49.67,49.68,49.59,49.66,238520.0,41.8453,41.8537,41.7779,41.8369,238520.0
2021-11-12 10:05:00,49.66,49.8,49.65,49.79,355465.0,41.8369,41.9548,41.8284,41.9464,355465.0
2021-11-12 10:10:00,49.79,49.85,49.68,49.71,403111.0,41.9464,41.9969,41.8537,41.879,403111.0
2021-11-12 10:15:00,49.71,49.8,49.59,49.76,331654.0,41.879,41.9548,41.7779,41.9211,331654.0
2021-11-12 10:20:00,49.75,49.85,49.74,49.78,225483.0,41.9127,41.9969,41.9043,41.938,225483.0
2021-11-12 10:25:00,49.78,49.83,49.72,49.8,196414.0,41.938,41.9801,41.8874,41.9548,196414.0
2021-11-12 10:30:00,49.8,49.8,49.66,49.7,302815.0,41.9548,41.9548,41.8369,41.8706,302815.0
2021-11-12 10:35:00,49.7,49.72,49.58,49.69,263935.0,41.8706,41.8874,41.7695,41.8621,263935.0
2021-11-12 10:40:00,49.69,49.75,49.67,49.68,169576.0,41.8621,41.9127,41.8453,41.8537,169576.0
2021-11-12 10:45:00,49.67,49.71,49.63,49.66,213427.0,41.8453,41.879,41.8116,41.8369,213427.0
2021-11-12 10:50:00,49.66,49.71,49.65,49.67,141066.0,41.8369,41.879,41.8284,41.8453,141066.0
2021-11-12 10:55:00,49.66,49.78,49.66,49.78,233826.0,41.8369,41.938,41.8369,41.938,233826.0
2021-11-12 11:00:00,49.78,49.8,49.75,49.76,183086.0,41.938,41.9548,41.9127,41.9211,183086.0
2021-11-12 11:05:00,49.76,49.79,49.71,49.75,151874.0,41.9211,41.9464,41.879,41.9127,151874.0
2021-11-12 11:10:00,49.74,49.82,49.73,49.8,199309.0,41.9043,41.9717,41.8958,41.9548,199309.0
2021-11-12 11:15:00,49.8,49.94,49.79,49.92,323925.0,41.9548,42.0728,41.9464,42.0559,323925.0
2021-11-12 11:20:00,49.92,50.05,49.91,50.04,354423.0,42.0559,42.1654,42.0475,42.157,354423.0
2021-11-12 11:25:00,50.03,50.06,50.02,50.05,180545.0,42.1486,42.1739,42.1402,42.1654,180545.0
2021-11-12 11:30:00,50.05,50.07,49.98,50.0,323727.0,42.1654,42.1823,42.1065,42.1233,323727.0
2021-11-12 11:35:00,50.0,50.04,49.89,49.89,283109.0,42.1233,42.157,42.0306,42.0306,283109.0
2021-11-12 11:40:00,49.89,49.99,49.89,49.97,143524.0,42.0306,42.1149,42.0306,42.098,143524.0
2021-11-12 11:45:00,49.97,49.97,49.84,49.84,209951.0,42.098,42.098,41.9885,41.9885,209951.0
2021-11-12 11:50:00,49.84,49.96,49.81,49.94,166769.0,41.9885,42.0896,41.9632,42.0728,166769.0
2021-11-12 11:55:00,49.93,49.96,49.89,49.93,162609.0,42.0643,42.0896,42.0306,42.0643,162609.0
2021-11-12 12:00:00,49.92,49.99,49.92,49.96,128265.0,42.0559,42.1149,42.0559,42.0896,128265.0
2021-11-12 12:05:00,49.95,49.96,49.88,49.89,125343.0,42.0812,42.0896,42.0222,42.0306,125343.0
2021-11-12 12:10:00,49.89,49.99,49.88,49.97,105349.0,42.0306,42.1149,42.0222,42.098,105349.0
2021-11-12 12:15:00,49.98,50.0,49.95,49.98,167688.0,42.1065,42.1233,42.0812,42.1065,167688.0
2021-11-12 12:20:00,49.98,50.02,49.97,50.01,136327.0,42.1065,42.1402,42.098,42.1317,136327.0
2021-11-12 12:25:00,50.01,50.02,49.95,49.98,207808.0,42.1317,42.1402,42.0812,42.1065,207808.0
2021-11-12 12:30:00,49.98,49.98,49.91,49.94,182803.0,42.1065,42.1065,42.0475,42.0728,182803.0
2021-11-12 12:35:00,49.94,49.95,49.84,49.86,188706.0,42.0728,42.0812,41.9885,42.0054,188706.0
2021-11-12 12:40:00,49.86,49.9,49.84,49.84,103368.0,42.0054,42.0391,41.9885,41.9885,103368.0
2021-11-12 12:45:00,49.84,49.87,49.79,49.87,186715.0,41.9885,42.0138,41.9464,42.0138,186715.0
2021-11-12 12:50:00,49.86,49.9,49.84,49.87,149976.0,42.0054,42.0391,41.9885,42.0138,149976.0
2021-11-12 12:55:00,49.87,49.88,49.8,49.8,201715.0,42.0138,42.0222,41.9548,41.9548,201715.0
2021-11-12 13:00:00,49.8,49.86,49.74,49.84,236927.0,41.9548,42.0054,41.9043,41.9885,236927.0
2021-11-12 13:05:00,49.84,49.85,49.75,49.77,120056.0,41.9885,41.9969,41.9127,41.9295,120056.0
2021-11-12 13:10:00,49.77,49.79,49.73,49.75,111775.0,41.9295,41.9464,41.8958,41.9127,111775.0
2021-11-12 13:15:00,49.74,49.8,49.73,49.76,146982.0,41.9043,41.9548,41.8958,41.9211,146982.0
2021-11-12 13:20:00,49.75,49.8,49.74,49.75,129589.0,41.9127,41.9548,41.9043,41.9127,129589.0
2021-11-12 13:25:00,49.75,49.77,49.72,49.72,115202.0,41.9127,41.9295,41.8874,41.8874,115202.0
2021-11-12 13:30:00,49.73,49.79,49.71,49.79,117780.0,41.8958,41.9464,41.879,41.9464,117780.0
2021-11-12 13:35:00,49.79,49.8,49.75,49.75,96466.0,41.9464,41.9548,41.9127,41.9127,96466.0
2021-11-12 13:40:00,49.76,49.77,49.71,49.72,81386.0,41.9211,41.9295,41.879,41.8874,81386.0
2021-11-12 13:45:00,49.72,49.73,49.68,49.72,111927.0,41.8874,41.8958,41.8537,41.8874,111927.0
2021-11-12 13:50:00,49.72,49.79,49.71,49.76,137234.0,41.8874,41.9464,41.879,41.9211,137234.0
2021-11-12 13:55:00,49.77,49.8,49.76,49.77,94768.0,41.9295,41.9548,41.9211,41.9295,94768.0
2021-11-12 14:00:00,49.78,49.78,49.75,49.76,100517.0,41.938,41.938,41.9127,41.9211,100517.0
2021-11-12 14:05:00,49.76,49.8,49.75,49.79,132189.0,41.9211,41.9548,41.9127,41.9464,132189.0
2021-11-12 14:10:00,49.79,49.85,49.78,49.8,145218.0,41.9464,41.9969,41.938,41.9548,145218.0
2021-11-12 14:15:00,49.8,49.82,49.71,49.72,130914.0,41.9548,41.9717,41.879,41.8874,130914.0
2021-11-12 14:20:00,49.71,49.76,49.67,49.72,189130.0,41.879,41.9211,41.8453,41.8874,189130.0
2021-11-12 14:25:00,49.73,49.74,49.7,49.71,122218.0,41.8958,41.9043,41.8706,41.879,122218.0
2021-11-12 14:30:00,49.71,49.73,49.68,49.7,155275.0,41.879,41.8958,41.8537,41.8706,155275.0
2021-11-12 14:35:00,49.71,49.75,49.68,49.72,183203.0,41.879,41.9127,41.8537,41.8874,183203.0
2021-11-12 14:40:00,49.71,49.81,49.7,49.79,252402.0,41.879,41.9632,41.8706,41.9464,252402.0
2021-11-12 14:45:00,49.79,49.82,49.75,49.77,230411.0,41.9464,41.9717,41.9127,41.9295,230411.0
2021-11-12 14:50:00,49.77,49.89,49.76,49.89,289343.0,41.9295,42.0306,41.9211,42.0306,289343.0
2021-11-12 14:55:00,49.89,49.93,49.88,49.91,142663.0,42.0306,42.0643,42.0222,42.0475,142663.0
2021-11-12 15:00:00,49.91,49.95,49.82,49.88,302401.0,42.0475,42.0812,41.9717,42.0222,302401.0
2021-11-12 15:05:00,49.88,49.96,49.87,49.95,188148.0,42.0222,42.0896,42.0138,42.0812,188148.0
2021-11-12 15:10:00,49.95,50.03,49.94,49.99,419010.0,42.0812,42.1486,42.0728,42.1149,419010.0
2021-11-12 15:15:00,49.98,49.99,49.91,49.93,266235.0,42.1065,42.1149,42.0475,42.0643,266235.0
2021-11-12 15:20:00,49.92,49.95,49.87,49.87,174147.0,42.0559,42.0812,42.0138,42.0138,174147.0
2021-11-12 15:25:00,49.88,49.89,49.84,49.85,180605.0,42.0222,42.0306,41.9885,41.9969,180605.0
2021-11-12 15:30:00,49.84,49.87,49.81,49.86,243113.0,41.9885,42.0138,41.9632,42.0054,243113.0
2021-11-12 15:35:00,49.86,49.87,49.77,49.79,248052.0,42.0054,42.0138,41.9295,41.9464,248052.0
2021-11-12 15:40:00,49.79,49.82,49.73,49.79,393805.0,41.9464,41.9717,41.8958,41.9464,393805.0
2021-11-12 15:45:00,49.79,49.79,49.68,49.72,547176.0,41.9464,41.9464,41.8537,41.8874,547176.0
2021-11-12 15:50:00,49.71,49.75,49.64,49.73,601898.0,41.879,41.9127,41.82,41.8958,601898.0
2021-11-12 15:55:00,49.73,49.75,49.67,49.72,1155831.0,41.8958,41.9127,41.8453,41.8874,1155831.0
2021-11-15 09:30:00,49.73,50.0,49.63,49.75,1077958.0,41.8958,42.1233,41.8116,41.9127,1077958.0
2021-11-15 09:35:00,49.75,49.92,49.64,49.73,388439.0,41.9127,42.0559,41.82,41.8958,388439.0
2021-11-15 09:40:00,49.73,49.75,49.46,49.62,367388.0,41.8958,41.9127,41.6684,41.8032,367388.0
2021-11-15 09:45:00,49.63,49.71,49.5,49.52,291200.0,41.8116,41.879,41.7021,41.7189,291200.0
2021-11-15 09:50:00,49.52,49.58,49.4,49.44,336081.0,41.7189,41.7695,41.6178,41.6515,336081.0
2021-11-15 09:55:00,49.44,49.51,49.37,49.51,237312.0,41.6515,41.7105,41.5926,41.7105,237312.0
2021-11-15 10:00:00,49.52,49.53,49.42,49.51,260488.0,41.7189,41.7273,41.6347,41.7105,260488.0
2021-11-15 10:05:00,49.52,49.52,49.42,49.49,191194.0,41.7189,41.7189,41.6347,41.6936,191194.0
2021-11-15 10:10:00,49.5,49.58,49.49,49.53,194135.0,41.7021,41.7695,41.6936,41.7273,194135.0
2021-11-15 10:15:00,49.53,49.58,49.52,49.55,213927.0,41.7273,41.7695,41.7189,41.7442,213927.0
2021-11-15 10:20:00,49.55,49.66,49.53,49.61,216553.0,41.7442,41.8369,41.7273,41.7947,216553.0
2021-11-15 10:25:00,49.61,49.73,49.6,49.65,260076.0,41.7947,41.8958,41.7863,41.8284,260076.0
2021-11-15 10:30:00,49.65,49.76,49.64,49.74,431151.0,41.8284,41.9211,41.82,41.9043,431151.0
2021-11-15 10:35:00,49.74,49.75,49.64,49.72,211176.0,41.9043,41.9127,41.82,41.8874,211176.0
2021-11-15 10:40:00,49.72,49.73,49.65,49.66,180408.0,41.8874,41.8958,41.8284,41.8369,180408.0
2021-11-15 10:45:00,49.66,49.7,49.62,49.65,175832.0,41.8369,41.8706,41.8032,41.8284,175832.0
2021-11-15 10:50:00,49.64,49.72,49.64,49.7,152410.0,41.82,41.8874,41.82,41.8706,152410.0
2021-11-15 10:55:00,49.7,49.73,49.6,49.7,243174.0,41.8706,41.8958,41.7863,41.8706,243174.0
2021-11-15 11:00:00,49.7,49.75,49.67,49.71,158664.0,41.8706,41.9127,41.8453,41.879,158664.0
2021-11-15 11:05:00,49.71,49.77,49.7,49.73,149092.0,41.879,41.9295,41.8706,41.8958,149092.0
2021-11-15 11:10:00,49.73,49.8,49.73,49.8,127446.0,41.8958,41.9548,41.8958,41.9548,127446.0
2021-11-15 11:15:00,49.8,49.86,49.75,49.82,194080.0,41.9548,42.0054,41.9127,41.9717,194080.0
2021-11-15 11:20:00,49.82,49.84,49.78,49.82,154189.0,41.9717,41.9885,41.938,41.9717,154189.0
2021-11-15 11:25:00,49.82,49.9,49.78,49.84,197549.0,41.9717,42.0391,41.938,41.9885,197549.0
2021-11-15 11:30:00,49.84,49.88,49.82,49.85,103051.0,41.9885,42.0222,41.9717,41.9969,103051.0
2021-11-15 11:35:00,49.86,49.9,49.84,49.9,136080.0,42.0054,42.0391,41.9885,42.0391,136080.0
2021-11-15 11:40:00,49.89,49.9,49.8,49.81,195974.0,42.0306,42.0391,41.9548,41.9632,195974.0
2021-11-15 11:45:00,49.81,49.87,49.77,49.84,118688.0,41.9632,42.0138,41.9295,41.9885,118688.0
2021-11-15 11:50:00,49.84,49.88,49.83,49.84,143920.0,41.9885,42.0222,41.9801,41.9885,143920.0
2021-11-15 11:55:00,49.85,49.92,49.82,49.91,217648.0,41.9969,42.0559,41.9717,42.0475,217648.0
2021-11-15 12:00:00,49.91,49.99,49.9,49.98,275388.0,42.0475,42.1149,42.0391,42.1065,275388.0
2021-11-15 12:05:00,49.99,50.08,49.97,50.05,435216.0,42.1149,42.1907,42.098,42.1654,435216.0
2021-11-15 12:10:00,50.06,50.06,49.98,50.02,185789.0,42.1739,42.1739,42.1065,42.1402,185789.0
2021-11-15 12:15:00,50.02,50.1,50.0,50.09,298245.0,42.1402,42.2076,42.1233,42.1991,298245.0
2021-11-15 12:20:00,50.09,50.1,50.01,50.04,214562.0,42.1991,42.2076,42.1317,42.157,214562.0
2021-11-15 12:25:00,50.04,50.06,50.01,50.03,189645.0,42.157,42.1739,42.1317,42.1486,189645.0
2021-11-15 12:30:00,50.03,50.05,50.0,50.01,127908.0,42.1486,42.1654,42.1233,42.1317,127908.0
2021-11-15 12:35:00,50.02,50.04,49.96,49.97,107632.0,42.1402,42.157,42.0896,42.098,107632.0
2021-11-15 12:40:00,49.98,49.98,49.88,49.94,130934.0,42.1065,42.1065,42.0222,42.0728,130934.0
2021-11-15 12:45:00,49.94,49.94,49.86,49.87,217118.0,42.0728,42.0728,42.0054,42.0138,217118.0
2021-11-15 12:50:00,49.88,49.97,49.87,49.94,173112.0,42.0222,42.098,42.0138,42.0728,173112.0
2021-11-15 12:55:00,49.94,49.95,49.91,49.94,120025.0,42.0728,42.0812,42.0475,42.0728,120025.0
2021-11-15 13:00:00,49.94,49.94,49.84,49.86,214951.0,42.0728,42.0728,41.9885,42.0054,214951.0
2021-11-15 13:05:00,49.86,49.86,49.79,49.83,139632.0,42.0054,42.0054,41.9464,41.9801,139632.0
2021-11-15 13:10:00,49.83,49.83,49.76,49.77,113717.0,41.9801,41.9801,41.9211,41.9295,113717.0
2021-11-15 13:15:00,49.77,49.78,49.68,49.7,223395.0,41.9295,41.938,41.8537,41.8706,223395.0
2021-11-15 13:20:00,49.7,49.71,49.63,49.63,281163.0,41.8706,41.879,41.8116,41.8116,281163.0
2021-11-15 13:25:00,49.63,49.69,49.6,49.69,208503.0,41.8116,41.8621,41.7863,41.8621,208503.0
2021-11-15 13:30:00,49.69,49.75,49.68,49.71,148422.0,41.8621,41.9127,41.8537,41.879,148422.0
2021-11-15 13:35:00,49.71,49.77,49.71,49.77,155495.0,41.879,41.9295,41.879,41.9295,155495.0
2021-11-15 13:40:00,49.77,49.8,49.75,49.8,204119.0,41.9295,41.9548,41.9127,41.9548,204119.0
2021-11-15 13:45:00,49.8,49.84,49.76,49.83,164943.0,41.9548,41.9885,41.9211,41.9801,164943.0
2021-11-15 13:50:00,49.84,49.85,49.8,49.81,164056.0,41.9885,41.9969,41.9548,41.9632,164056.0
2021-11-15 13:55:00,49.8,49.86,49.79,49.84,188172.0,41.9548,42.0054,41.9464,41.9885,188172.0
2021-11-15 14:00:00,49.84,49.85,49.78,49.8,138535.0,41.9885,41.9969,41.938,41.9548,138535.0
2021-11-15 14:05:00,49.79,49.82,49.76,49.8,216047.0,41.9464,41.9717,41.9211,41.9548,216047.0
2021-11-15 14:10:00,49.8,49.83,49.71,49.75,192545.0,41.9548,41.9801,41.879,41.9127,192545.0
2021-11-15 14:15:00,49.75,49.76,49.7,49.72,187261.0,41.9127,41.9211,41.8706,41.8874,187261.0
2021-11-15 14:20:00,49.71,49.75,49.67,49.71,228233.0,41.879,41.9127,41.8453,41.879,228233.0
2021-11-15 14:25:00,49.71,49.71,49.66,49.69,184664.0,41.879,41.879,41.8369,41.8621,184664.0
2021-11-15 14:30:00,49.69,49.8,49.68,49.7,312784.0,41.8621,41.9548,41.8537,41.8706,312784.0
2021-11-15 14:35:00,49.71,49.78,49.7,49.76,135402.0,41.879,41.938,41.8706,41.9211,135402.0
2021-11-15 14:40:00,49.75,49.76,49.66,49.66,162765.0,41.9127,41.9211,41.8369,41.8369,162765.0
2021-11-15 14:45:00,49.66,49.71,49.63,49.69,206705.0,41.8369,41.879,41.8116,41.8621,206705.0
2021-11-15 14:50:00,49.69,49.7,49.63,49.7,158068.0,41.8621,41.8706,41.8116,41.8706,158068.0
2021-11-15 14:55:00,49.7,49.78,49.69,49.73,187483.0,41.8706,41.938,41.8621,41.8958,187483.0
2021-11-15 15:00:00,49.73,49.76,49.7,49.73,159882.0,41.8958,41.9211,41.8706,41.8958,159882.0
2021-11-15 15:05:00,49.73,49.76,49.7,49.72,136860.0,41.8958,41.9211,41.8706,41.8874,136860.0
2021-11-15 15:10:00,49.72,49.76,49.7,49.71,158441.0,41.8874,41.9211,41.8706,41.879,158441.0
2021-11-15 15:15:00,49.71,49.78,49.7,49.78,163596.0,41.879,41.938,41.8706,41.938,163596.0
2021-11-15 15:20:00,49.78,49.81,49.74,49.8,317961.0,41.938,41.9632,41.9043,41.9548,317961.0
2021-11-15 15:25:00,49.79,49.8,49.73,49.74,190224.0,41.9464,41.9548,41.8958,41.9043,190224.0
2021-11-15 15:30:00,49.73,49.75,49.68,49.68,215964.0,41.8958,41.9127,41.8537,41.8537,215964.0
2021-11-15 15:35:00,49.69,49.7,49.64,49.66,200385.0,41.8621,41.8706,41.82,41.8369,200385.0
2021-11-15 15:40:00,49.66,49.68,49.62,49.66,286309.0,41.8369,41.8537,41.8032,41.8369,286309.0
2021-11-15 15:45:00,49.66,49.71,49.6,49.63,383862.0,41.8369,41.879,41.7863,41.8116,383862.0
2021-11-15 15:50:00,49.63,49.69,49.58,49.65,555475.0,41.8116,41.8621,41.7695,41.8284,555475.0
2021-11-15 15:55:00,49.65,49.69,49.57,49.67,1605536.0,41.8284,41.8621,41.761,41.8453,1605536.0
2021-11-16 09:30:00,49.47,49.62,49.09,49.61,1226702.0,41.6768,41.8032,41.3567,41.7947,1226702.0
2021-11-16 09:35:00,49.62,49.63,49.42,49.51,332047.0,41.8032,41.8116,41.6347,41.7105,332047.0
2021-11-16 09:40:00,49.51,49.68,49.45,49.59,345927.0,41.7105,41.8537,41.6599,41.7779,345927.0
2021-11-16 09:45:00,49.59,49.79,49.55,49.71,332527.0,41.7779,41.9464,41.7442,41.879,332527.0
2021-11-16 09:50:00,49.71,49.82,49.61,49.76,264156.0,41.879,41.9717,41.7947,41.9211,264156.0
2021-11-16 09:55:00,49.76,49.77,49.5,49.51,181558.0,41.9211,41.9295,41.7021,41.7105,181558.0
2021-11-16 10:00:00,49.51,49.55,49.45,49.51,193948.0,41.7105,41.7442,41.6599,41.7105,193948.0
2021-11-16 10:05:00,49.52,49.54,49.44,49.46,185378.0,41.7189,41.7358,41.6515,41.6684,185378.0
2021-11-16 10:10:00,49.46,49.49,49.38,49.41,171715.0,41.6684,41.6936,41.601,41.6262,171715.0
2021-11-16 10:15:00,49.41,49.45,49.3,49.42,172823.0,41.6262,41.6599,41.5336,41.6347,172823.0
2021-11-16 10:20:00,49.41,49.42,49.34,49.39,220022.0,41.6262,41.6347,41.5673,41.6094,220022.0
2021-11-16 10:25:00,49.39,49.47,49.38,49.46,213136.0,41.6094,41.6768,41.601,41.6684,213136.0
2021-11-16 10:30:00,49.46,49.48,49.35,49.36,231955.0,41.6684,41.6852,41.5757,41.5841,231955.0
2021-11-16 10:35:00,49.36,49.39,49.23,49.24,207434.0,41.5841,41.6094,41.4746,41.483,207434.0
2021-11-16 10:40:00,49.24,49.28,49.2,49.24,204652.0,41.483,41.5167,41.4493,41.483,204652.0
2021-11-16 10:45:00,49.23,49.24,48.99,48.99,490766.0,41.4746,41.483,41.2724,41.2724,490766.0
2021-11-16 10:50:00,48.99,49.02,48.89,48.97,459331.0,41.2724,41.2977,41.1882,41.2556,459331.0
2021-11-16 10:55:00,48.96,49.06,48.96,48.98,269150.0,41.2471,41.3314,41.2471,41.264,269150.0
2021-11-16 11:00:00,48.99,49.02,48.95,49.0,242930.0,41.2724,41.2977,41.2387,41.2808,242930.0
2021-11-16 11:05:00,49.01,49.04,48.98,48.99,198159.0,41.2893,41.3145,41.264,41.2724,198159.0
2021-11-16 11:10:00,49.0,49.0,48.92,48.98,189647.0,41.2808,41.2808,41.2134,41.264,189647.0
2021-11-16 11:15:00,48.98,49.07,48.97,49.04,184442.0,41.264,41.3398,41.2556,41.3145,184442.0
2021-11-16 11:20:00,49.04,49.12,49.03,49.07,318981.0,41.3145,41.3819,41.3061,41.3398,318981.0
2021-11-16 11:25:00,49.08,49.14,49.03,49.11,197524.0,41.3482,41.3988,41.3061,41.3735,197524.0
2021-11-16 11:30:00,49.11,49.16,49.08,49.14,176599.0,41.3735,41.4156,41.3482,41.3988,176599.0
2021-11-16 11:35:00,49.14,49.17,49.13,49.16,109288.0,41.3988,41.4241,41.3904,41.4156,109288.0
2021-11-16 11:40:00,49.16,49.17,49.11,49.12,134390.0,41.4156,41.4241,41.3735,41.3819,134390.0
2021-11-16 11:45:00,49.12,49.14,49.04,49.06,147766.0,41.3819,41.3988,41.3145,41.3314,147766.0
2021-11-16 11:50:00,49.05,49.09,49.02,49.08,107017.0,41.323,41.3567,41.2977,41.3482,107017.0
2021-11-16 11:55:00,49.09,49.13,49.08,49.12,123228.0,41.3567,41.3904,41.3482,41.3819,123228.0
2021-11-16 12:00:00,49.12,49.18,49.11,49.16,119090.0,41.3819,41.4325,41.3735,41.4156,119090.0
2021-11-16 12:05:00,49.16,49.17,49.11,49.13,72133.0,41.4156,41.4241,41.3735,41.3904,72133.0
2021-11-16 12:10:00,49.12,49.13,49.06,49.09,122140.0,41.3819,41.3904,41.3314,41.3567,122140.0
2021-11-16 12:15:00,49.09,49.1,49.06,49.09,93454.0,41.3567,41.3651,41.3314,41.3567,93454.0
2021-11-16 12:20:00,49.09,49.1,49.04,49.07,87454.0,41.3567,41.3651,41.3145,41.3398,87454.0
2021-11-16 12:25:00,49.07,49.11,49.05,49.05,158539.0,41.3398,41.3735,41.323,41.323,158539.0
2021-11-16 12:30:00,49.05,49.07,49.03,49.05,78479.0,41.323,41.3398,41.3061,41.323,78479.0
2021-11-16 12:35:00,49.06,49.11,49.05,49.08,94584.0,41.3314,41.3735,41.323,41.3482,94584.0
2021-11-16 12:40:00,49.08,49.12,49.07,49.11,151158.0,41.3482,41.3819,41.3398,41.3735,151158.0
2021-11-16 12:45:00,49.11,49.12,49.05,49.06,95047.0,41.3735,41.3819,41.323,41.3314,95047.0
2021-11-16 12:50:00,49.06,49.09,49.05,49.06,66527.0,41.3314,41.3567,41.323,41.3314,66527.0
2021-11-16 12:55:00,49.05,49.1,49.04,49.04,182879.0,41.323,41.3651,41.3145,41.3145,182879.0
2021-11-16 13:00:00,49.05,49.09,49.04,49.07,82707.0,41.323,41.3567,41.3145,41.3398,82707.0
2021-11-16 13:05:00,49.06,49.07,49.05,49.05,143328.0,41.3314,41.3398,41.323,41.323,143328.0
2021-11-16 13:10:00,49.06,49.11,49.05,49.1,100374.0,41.3314,41.3735,41.323,41.3651,100374.0
2021-11-16 13:15:00,49.09,49.2,49.08,49.17,433562.0,41.3567,41.4493,41.3482,41.4241,433562.0
2021-11-16 13:20:00,49.16,49.42,49.11,49.32,1093655.0,41.4156,41.6347,41.3735,41.5504,1093655.0
2021-11-16 13:25:00,49.33,49.53,49.29,49.48,644395.0,41.5589,41.7273,41.5252,41.6852,644395.0
2021-11-16 13:30:00,49.49,49.64,49.45,49.64,350115.0,41.6936,41.82,41.6599,41.82,350115.0
2021-11-16 13:35:00,49.64,49.68,49.5,49.61,264939.0,41.82,41.8537,41.7021,41.7947,264939.0
2021-11-16 13:40:00,49.61,49.82,49.58,49.78,790874.0,41.7947,41.9717,41.7695,41.938,790874.0
2021-11-16 13:45:00,49.77,49.88,49.74,49.78,402059.0,41.9295,42.0222,41.9043,41.938,402059.0
2021-11-16 13:50:00,49.77,49.81,49.74,49.76,179262.0,41.9295,41.9632,41.9043,41.9211,179262.0
2021-11-16 13:55:00,49.77,49.77,49.65,49.74,310580.0,41.9295,41.9295,41.8284,41.9043,310580.0
2021-11-16 14:00:00,49.74,49.9,49.74,49.89,279534.0,41.9043,42.0391,41.9043,42.0306,279534.0
2021-11-16 14:05:00,49.88,50.03,49.85,50.03,834788.0,42.0222,42.1486,41.9969,42.1486,834788.0
2021-11-16 14:10:00,50.03,50.05,49.93,49.97,466194.0,42.1486,42.1654,42.0643,42.098,466194.0
2021-11-16 14:15:00,49.97,50.01,49.95,49.96,320329.0,42.098,42.1317,42.0812,42.0896,320329.0
2021-11-16 14:20:00,49.95,49.98,49.83,49.85,281885.0,42.0812,42.1065,41.9801,41.9969,281885.0
2021-11-16 14:25:00,49.84,49.9,49.83,49.89,150276.0,41.9885,42.0391,41.9801,42.0306,150276.0
2021-11-16 14:30:00,49.88,49.93,49.87,49.91,177695.0,42.0222,42.0643,42.0138,42.0475,177695.0
2021-11-16 14:35:00,49.91,50.01,49.87,50.01,336441.0,42.0475,42.1317,42.0138,42.1317,336441.0
2021-11-16 14:40:00,50.0,50.02,49.94,49.98,219913.0,42.1233,42.1402,42.0728,42.1065,219913.0
2021-11-16 14:45:00,49.98,50.09,49.95,50.09,298828.0,42.1065,42.1991,42.0812,42.1991,298828.0
2021-11-16 14:50:00,50.08,50.16,50.08,50.14,442598.0,42.1907,42.2581,42.1907,42.2412,442598.0
2021-11-16 14:55:00,50.15,50.16,49.93,49.95,323593.0,42.2497,42.2581,42.0643,42.0812,323593.0
2021-11-16 15:00:00,49.95,50.0,49.85,49.88,419265.0,42.0812,42.1233,41.9969,42.0222,419265.0
2021-11-16 15:05:00,49.88,49.89,49.76,49.85,290643.0,42.0222,42.0306,41.9211,41.9969,290643.0
2021-11-16 15:10:00,49.84,49.86,49.77,49.81,238759.0,41.9885,42.0054,41.9295,41.9632,238759.0
2021-11-16 15:15:00,49.8,49.84,49.77,49.84,164324.0,41.9548,41.9885,41.9295,41.9885,164324.0
2021-11-16 15:20:00,49.84,49.9,49.81,49.82,184732.0,41.9885,42.0391,41.9632,41.9717,184732.0
2021-11-16 15:25:00,49.83,49.83,49.79,49.82,143707.0,41.9801,41.9801,41.9464,41.9717,143707.0
2021-11-16 15:30:00,49.82,49.88,49.79,49.87,243744.0,41.9717,42.0222,41.9464,42.0138,243744.0
2021-11-16 15:35:00,49.88,49.92,49.81,49.84,390245.0,42.0222,42.0559,41.9632,41.9885,390245.0
2021-11-16 15:40:00,49.84,49.91,49.79,49.82,417414.0,41.9885,42.0475,41.9464,41.9717,417414.0
2021-11-16 15:45:00,49.81,49.86,49.77,49.78,315624.0,41.9632,42.0054,41.9295,41.938,315624.0
2021-11-16 15:50:00,49.77,49.78,49.69,49.7,853461.0,41.9295,41.938,41.8621,41.8706,853461.0
2021-11-16 15:55:00,49.7,49.71,49.52,49.61,1671383.0,41.8706,41.879,41.7189,41.7947,1671383.0
2021-11-17 09:30:00,49.94,49.98,49.71,49.87,957129.0,42.0728,42.1065,41.879,42.0138,957129.0
2021-11-17 09:35:00,49.87,50.08,49.68,50.08,552531.0,42.0138,42.1907,41.8537,42.1907,552531.0
2021-11-17 09:40:00,50.06,50.2,49.88,49.91,790083.0,42.1739,42.2918,42.0222,42.0475,790083.0
2021-11-17 09:45:00,49.91,50.09,49.9,50.02,563542.0,42.0475,42.1991,42.0391,42.1402,563542.0
2021-11-17 09:50:00,50.01,50.2,49.99,50.13,444654.0,42.1317,42.2918,42.1149,42.2328,444654.0
2021-11-17 09:55:00,50.12,50.34,50.11,50.16,627328.0,42.2244,42.4097,42.216,42.2581,627328.0
2021-11-17 10:00:00,50.15,50.33,50.05,50.32,426485.0,42.2497,42.4013,42.1654,42.3929,426485.0
2021-11-17 10:05:00,50.32,50.37,50.21,50.25,597908.0,42.3929,42.435,42.3002,42.3339,597908.0
2021-11-17 10:10:00,50.26,50.42,50.23,50.38,443915.0,42.3423,42.4771,42.3171,42.4434,443915.0
2021-11-17 10:15:00,50.39,50.43,50.3,50.35,629856.0,42.4519,42.4856,42.376,42.4182,629856.0
2021-11-17 10:20:00,50.35,50.63,50.34,50.49,1165609.0,42.4182,42.6541,42.4097,42.5361,1165609.0
2021-11-17 10:25:00,50.52,50.53,50.38,50.41,429190.0,42.5614,42.5698,42.4434,42.4687,429190.0
2021-11-17 10:30:00,50.41,50.68,50.4,50.66,505337.0,42.4687,42.6962,42.4603,42.6793,505337.0
2021-11-17 10:35:00,50.66,50.84,50.62,50.84,620179.0,42.6793,42.831,42.6456,42.831,620179.0
2021-11-17 10:40:00,50.84,50.84,50.63,50.71,463988.0,42.831,42.831,42.6541,42.7215,463988.0
2021-11-17 10:45:00,50.71,50.71,50.39,50.43,706088.0,42.7215,42.7215,42.4519,42.4856,706088.0
2021-11-17 10:50:00,50.44,50.56,50.33,50.42,380893.0,42.494,42.5951,42.4013,42.4771,380893.0
2021-11-17 10:55:00,50.42,50.58,50.42,50.5,286631.0,42.4771,42.6119,42.4771,42.5445,286631.0
2021-11-17 11:00:00,50.51,50.66,50.5,50.64,357275.0,42.553,42.6793,42.5445,42.6625,357275.0
2021-11-17 11:05:00,50.63,50.64,50.5,50.57,234598.0,42.6541,42.6625,42.5445,42.6035,234598.0
2021-11-17 11:10:00,50.57,50.59,50.46,50.54,289745.0,42.6035,42.6204,42.5108,42.5782,289745.0
2021-11-17 11:15:00,50.54,50.54,50.45,50.46,185955.0,42.5782,42.5782,42.5024,42.5108,185955.0
2021-11-17 11:20:00,50.47,50.53,50.47,50.51,208373.0,42.5193,42.5698,42.5193,42.553,208373.0
2021-11-17 11:25:00,50.5,50.56,50.44,50.54,264476.0,42.5445,42.5951,42.494,42.5782,264476.0
2021-11-17 11:30:00,50.54,50.57,50.44,50.44,255101.0,42.5782,42.6035,42.494,42.494,255101.0
2021-11-17 11:35:00,50.45,50.47,50.41,50.46,203383.0,42.5024,42.5193,42.4687,42.5108,203383.0
2021-11-17 11:40:00,50.45,50.49,50.42,50.48,151304.0,42.5024,42.5361,42.4771,42.5277,151304.0
2021-11-17 11:45:00,50.48,50.53,50.45,50.47,437779.0,42.5277,42.5698,42.5024,42.5193,437779.0
2021-11-17 11:50:00,50.47,50.56,50.45,50.55,520856.0,42.5193,42.5951,42.5024,42.5867,520856.0
2021-11-17 11:55:00,50.55,50.61,50.53,50.55,202667.0,42.5867,42.6372,42.5698,42.5867,202667.0
2021-11-17 12:00:00,50.55,50.56,50.44,50.46,267242.0,42.5867,42.5951,42.494,42.5108,267242.0
2021-11-17 12:05:00,50.47,50.48,50.42,50.43,202299.0,42.5193,42.5277,42.4771,42.4856,202299.0
2021-11-17 12:10:00,50.43,50.45,50.27,50.29,379102.0,42.4856,42.5024,42.3508,42.3676,379102.0
2021-11-17 12:15:00,50.29,50.3,50.21,50.22,184344.0,42.3676,42.376,42.3002,42.3086,184344.0
2021-11-17 12:20:00,50.22,50.26,50.17,50.24,249981.0,42.3086,42.3423,42.2665,42.3255,249981.0
2021-11-17 12:25:00,50.24,50.24,50.16,50.18,157318.0,42.3255,42.3255,42.2581,42.2749,157318.0
2021-11-17 12:30:00,50.17,50.23,50.11,50.22,157416.0,42.2665,42.3171,42.216,42.3086,157416.0
2021-11-17 12:35:00,50.23,50.27,50.2,50.21,162883.0,42.3171,42.3508,42.2918,42.3002,162883.0
2021-11-17 12:40:00,50.22,50.26,50.21,50.26,74292.0,42.3086,42.3423,42.3002,42.3423,74292.0
2021-11-17 12:45:00,50.26,50.28,50.15,50.27,362360.0,42.3423,42.3592,42.2497,42.3508,362360.0
2021-11-17 12:50:00,50.27,50.33,50.27,50.3,294292.0,42.3508,42.4013,42.3508,42.376,294292.0
2021-11-17 12:55:00,50.3,50.53,50.27,50.41,787769.0,42.376,42.5698,42.3508,42.4687,787769.0
2021-11-17 13:00:00,50.41,50.41,50.29,50.39,206062.0,42.4687,42.4687,42.3676,42.4519,206062.0
2021-11-17 13:05:00,50.39,50.55,50.38,50.55,259332.0,42.4519,42.5867,42.4434,42.5867,259332.0
2021-11-17 13:10:00,50.54,50.57,50.47,50.54,290565.0,42.5782,42.6035,42.5193,42.5782,290565.0
2021-11-17 13:15:00,50.54,50.61,50.52,50.54,184314.0,42.5782,42.6372,42.5614,42.5782,184314.0
2021-11-17 13:20:00,50.55,50.59,50.53,50.59,109326.0,42.5867,42.6204,42.5698,42.6204,109326.0
2021-11-17 13:25:00,50.59,50.66,50.57,50.61,246704.0,42.6204,42.6793,42.6035,42.6372,246704.0
2021-11-17 13:30:00,50.61,50.63,50.53,50.58,177634.0,42.6372,42.6541,42.5698,42.6119,177634.0
2021-11-17 13:35:00,50.58,50.7,50.54,50.7,233928.0,42.6119,42.713,42.5782,42.713,233928.0
2021-11-17 13:40:00,50.7,50.71,50.52,50.6,312673.0,42.713,42.7215,42.5614,42.6288,312673.0
2021-11-17 13:45:00,50.61,50.65,50.56,50.65,160619.0,42.6372,42.6709,42.5951,42.6709,160619.0
2021-11-17 13:50:00,50.65,50.73,50.64,50.73,243626.0,42.6709,42.7383,42.6625,42.7383,243626.0
2021-11-17 13:55:00,50.73,50.8,50.71,50.78,385777.0,42.7383,42.7973,42.7215,42.7804,385777.0
2021-11-17 14:00:00,50.78,50.85,50.74,50.84,373786.0,42.7804,42.8394,42.7467,42.831,373786.0
2021-11-17 14:05:00,50.85,50.87,50.69,50.7,345466.0,42.8394,42.8562,42.7046,42.713,345466.0
2021-11-17 14:10:00,50.71,50.78,50.7,50.73,190223.0,42.7215,42.7804,42.713,42.7383,190223.0
2021-11-17 14:15:00,50.73,50.76,50.71,50.75,233682.0,42.7383,42.7636,42.7215,42.7552,233682.0
2021-11-17 14:20:00,50.75,50.76,50.66,50.72,231726.0,42.7552,42.7636,42.6793,42.7299,231726.0
2021-11-17 14:25:00,50.73,50.78,50.69,50.77,299988.0,42.7383,42.7804,42.7046,42.772,299988.0
2021-11-17 14:30:00,50.77,50.77,50.67,50.68,285310.0,42.772,42.772,42.6878,42.6962,285310.0
2021-11-17 14:35:00,50.68,50.69,50.56,50.58,201301.0,42.6962,42.7046,42.5951,42.6119,201301.0
2021-11-17 14:40:00,50.59,50.65,50.58,50.63,140456.0,42.6204,42.6709,42.6119,42.6541,140456.0
2021-11-17 14:45:00,50.62,50.65,50.59,50.59,174859.0,42.6456,42.6709,42.6204,42.6204,174859.0
2021-11-17 14:50:00,50.59,50.7,50.58,50.69,257828.0,42.6204,42.713,42.6119,42.7046,257828.0
2021-11-17 14:55:00,50.69,50.75,50.68,50.75,149944.0,42.7046,42.7552,42.6962,42.7552,149944.0
2021-11-17 15:00:00,50.75,50.8,50.71,50.78,193379.0,42.7552,42.7973,42.7215,42.7804,193379.0
2021-11-17 15:05:00,50.78,50.85,50.76,50.84,192560.0,42.7804,42.8394,42.7636,42.831,192560.0
2021-11-17 15:10:00,50.84,50.85,50.79,50.84,247088.0,42.831,42.8394,42.7889,42.831,247088.0
2021-11-17 15:15:00,50.83,50.95,50.83,50.95,606252.0,42.8226,42.9236,42.8226,42.9236,606252.0
2021-11-17 15:20:00,50.95,50.96,50.9,50.95,262271.0,42.9236,42.9321,42.8815,42.9236,262271.0
2021-11-17 15:25:00,50.94,50.99,50.9,50.98,282330.0,42.9152,42.9573,42.8815,42.9489,282330.0
2021-11-17 15:30:00,50.98,51.0,50.96,50.99,507231.0,42.9489,42.9658,42.9321,42.9573,507231.0
2021-11-17 15:35:00,51.0,51.09,50.95,50.97,1136733.0,42.9658,43.0416,42.9236,42.9405,1136733.0
2021-11-17 15:40:00,50.98,51.0,50.92,50.94,411084.0,42.9489,42.9658,42.8984,42.9152,411084.0
2021-11-17 15:45:00,50.95,51.04,50.93,50.98,425639.0,42.9236,42.9995,42.9068,42.9489,425639.0
2021-11-17 15:50:00,50.98,51.01,50.93,51.01,689725.0,42.9489,42.9742,42.9068,42.9742,689725.0
2021-11-17 15:55:00,51.01,51.02,50.86,50.87,1824736.0,42.9742,42.9826,42.8478,42.8562,1824736.0
2021-11-18 09:30:00,51.1,51.56,50.83,51.53,1920000.0,43.05,43.4376,42.8226,43.4123,1920000.0
2021-11-18 09:35:00,51.53,51.71,51.25,51.32,1065377.0,43.4123,43.5639,43.1764,43.2354,1065377.0
2021-11-18 09:40:00,51.31,51.35,50.9,51.1,766956.0,43.2269,43.2606,42.8815,43.05,766956.0
2021-11-18 09:45:00,51.1,51.25,50.96,51.2,425184.0,43.05,43.1764,42.9321,43.1343,425184.0
2021-11-18 09:50:00,51.21,51.6,51.16,51.55,459212.0,43.1427,43.4712,43.1006,43.4291,459212.0
2021-11-18 09:55:00,51.56,51.58,51.35,51.57,513830.0,43.4376,43.4544,43.2606,43.446,513830.0
2021-11-18 10:00:00,51.57,51.64,51.45,51.45,544777.0,43.446,43.5049,43.3449,43.3449,544777.0
2021-11-18 10:05:00,51.46,51.49,51.13,51.15,661133.0,43.3533,43.3786,43.0753,43.0921,661133.0
2021-11-18 10:10:00,51.15,51.2,50.91,51.05,521465.0,43.0921,43.1343,42.8899,43.0079,521465.0
2021-11-18 10:15:00,51.05,51.3,51.02,51.21,370480.0,43.0079,43.2185,42.9826,43.1427,370480.0
2021-11-18 10:20:00,51.2,51.21,51.02,51.19,321386.0,43.1343,43.1427,42.9826,43.1258,321386.0
2021-11-18 10:25:00,51.19,51.22,51.01,51.03,279387.0,43.1258,43.1511,42.9742,42.991,279387.0
2021-11-18 10:30:00,51.03,51.07,50.92,51.03,478308.0,42.991,43.0247,42.8984,42.991,478308.0
2021-11-18 10:35:00,51.02,51.03,50.93,50.96,237426.0,42.9826,42.991,42.9068,42.9321,237426.0
2021-11-18 10:40:00,50.96,50.99,50.86,50.89,305944.0,42.9321,42.9573,42.8478,42.8731,305944.0
2021-11-18 10:45:00,50.89,50.95,50.82,50.84,436508.0,42.8731,42.9236,42.8141,42.831,436508.0
2021-11-18 10:50:00,50.84,50.92,50.75,50.85,312364.0,42.831,42.8984,42.7552,42.8394,312364.0
2021-11-18 10:55:00,50.85,50.92,50.77,50.92,367113.0,42.8394,42.8984,42.772,42.8984,367113.0
2021-11-18 11:00:00,50.91,50.96,50.7,50.79,492122.0,42.8899,42.9321,42.713,42.7889,492122.0
2021-11-18 11:05:00,50.8,50.89,50.75,50.78,476917.0,42.7973,42.8731,42.7552,42.7804,476917.0
2021-11-18 11:10:00,50.78,50.78,50.62,50.66,437552.0,42.7804,42.7804,42.6456,42.6793,437552.0
2021-11-18 11:15:00,50.66,50.8,50.61,50.61,270889.0,42.6793,42.7973,42.6372,42.6372,270889.0
2021-11-18 11:20:00,50.62,50.77,50.61,50.73,223700.0,42.6456,42.772,42.6372,42.7383,223700.0
2021-11-18 11:25:00,50.72,50.81,50.65,50.8,278154.0,42.7299,42.8057,42.6709,42.7973,278154.0
2021-11-18 11:30:00,50.8,50.83,50.75,50.83,229954.0,42.7973,42.8226,42.7552,42.8226,229954.0
2021-11-18 11:35:00,50.83,50.92,50.82,50.89,358919.0,42.8226,42.8984,42.8141,42.8731,358919.0
2021-11-18 11:40:00,50.89,51.0,50.87,50.93,234004.0,42.8731,42.9658,42.8562,42.9068,234004.0
2021-11-18 11:45:00,50.94,50.98,50.93,50.98,164221.0,42.9152,42.9489,42.9068,42.9489,164221.0
2021-11-18 11:50:00,50.98,51.04,50.97,51.02,380066.0,42.9489,42.9995,42.9405,42.9826,380066.0
2021-11-18 11:55:00,51.02,51.1,51.01,51.04,196626.0,42.9826,43.05,42.9742,42.9995,196626.0
2021-11-18 12:00:00,51.04,51.07,50.94,51.02,210603.0,42.9995,43.0247,42.9152,42.9826,210603.0
2021-11-18 12:05:00,51.03,51.04,50.95,51.02,232219.0,42.991,42.9995,42.9236,42.9826,232219.0
2021-11-18 12:10:00,51.02,51.04,50.99,51.02,115231.0,42.9826,42.9995,42.9573,42.9826,115231.0
2021-11-18 12:15:00,51.02,51.07,51.01,51.05,262669.0,42.9826,43.0247,42.9742,43.0079,262669.0
2021-11-18 12:20:00,51.05,51.06,51.0,51.01,132265.0,43.0079,43.0163,42.9658,42.9742,132265.0
2021-11-18 12:25:00,51.01,51.1,50.99,51.05,160270.0,42.9742,43.05,42.9573,43.0079,160270.0
2021-11-18 12:30:00,51.05,51.18,51.05,51.17,182050.0,43.0079,43.1174,43.0079,43.109,182050.0
2021-11-18 12:35:00,51.17,51.17,51.11,51.12,223260.0,43.109,43.109,43.0584,43.0669,223260.0
2021-11-18 12:40:00,51.12,51.13,51.02,51.03,170765.0,43.0669,43.0753,42.9826,42.991,170765.0
2021-11-18 12:45:00,51.02,51.11,51.02,51.11,323145.0,42.9826,43.0584,42.9826,43.0584,323145.0
2021-11-18 12:50:00,51.11,51.13,51.01,51.11,398049.0,43.0584,43.0753,42.9742,43.0584,398049.0
2021-11-18 12:55:00,51.11,51.12,51.07,51.12,172638.0,43.0584,43.0669,43.0247,43.0669,172638.0
2021-11-18 13:00:00,51.12,51.12,51.09,51.11,93172.0,43.0669,43.0669,43.0416,43.0584,93172.0
2021-11-18 13:05:00,51.11,51.16,51.06,51.16,185872.0,43.0584,43.1006,43.0163,43.1006,185872.0
2021-11-18 13:10:00,51.15,51.25,51.14,51.25,306726.0,43.0921,43.1764,43.0837,43.1764,306726.0
2021-11-18 13:15:00,51.25,51.27,51.13,51.19,316902.0,43.1764,43.1932,43.0753,43.1258,316902.0
2021-11-18 13:20:00,51.19,51.36,51.15,51.34,384672.0,43.1258,43.2691,43.0921,43.2522,384672.0
2021-11-18 13:25:00,51.34,51.42,51.3,51.32,318054.0,43.2522,43.3196,43.2185,43.2354,318054.0
2021-11-18 13:30:00,51.33,51.5,51.31,51.49,305622.0,43.2438,43.387,43.2269,43.3786,305622.0
2021-11-18 13:35:00,51.48,51.58,51.46,51.48,436535.0,43.3702,43.4544,43.3533,43.3702,436535.0
2021-11-18 13:40:00,51.48,51.49,51.35,51.37,278555.0,43.3702,43.3786,43.2606,43.2775,278555.0
2021-11-18 13:45:00,51.37,51.45,51.35,51.44,300779.0,43.2775,43.3449,43.2606,43.3365,300779.0
2021-11-18 13:50:00,51.43,51.48,51.41,51.46,290522.0,43.328,43.3702,43.3112,43.3533,290522.0
2021-11-18 13:55:00,51.46,51.47,51.34,51.35,141212.0,43.3533,43.3617,43.2522,43.2606,141212.0
2021-11-18 14:00:00,51.36,51.36,51.25,51.25,211033.0,43.2691,43.2691,43.1764,43.1764,211033.0
2021-11-18 14:05:00,51.26,51.26,51.17,51.19,168907.0,43.1848,43.1848,43.109,43.1258,168907.0
2021-11-18 14:10:00,51.19,51.22,51.18,51.21,141002.0,43.1258,43.1511,43.1174,43.1427,141002.0
2021-11-18 14:15:00,51.22,51.29,51.21,51.25,148166.0,43.1511,43.2101,43.1427,43.1764,148166.0
2021-11-18 14:20:00,51.25,51.26,51.21,51.24,225146.0,43.1764,43.1848,43.1427,43.168,225146.0
2021-11-18 14:25:00,51.24,51.26,51.11,51.14,206380.0,43.168,43.1848,43.0584,43.0837,206380.0
2021-11-18 14:30:00,51.14,51.15,51.09,51.14,160084.0,43.0837,43.0921,43.0416,43.0837,160084.0
2021-11-18 14:35:00,51.14,51.18,51.05,51.05,276042.0,43.0837,43.1174,43.0079,43.0079,276042.0
2021-11-18 14:40:00,51.05,51.19,51.05,51.18,298305.0,43.0079,43.1258,43.0079,43.1174,298305.0
2021-11-18 14:45:00,51.18,51.24,51.17,51.23,143167.0,43.1174,43.168,43.109,43.1595,143167.0
2021-11-18 14:50:00,51.23,51.27,51.21,51.25,152870.0,43.1595,43.1932,43.1427,43.1764,152870.0
2021-11-18 14:55:00,51.25,51.36,51.24,51.33,256337.0,43.1764,43.2691,43.168,43.2438,256337.0
2021-11-18 15:00:00,51.33,51.43,51.32,51.39,173863.0,43.2438,43.328,43.2354,43.2943,173863.0
2021-11-18 15:05:00,51.39,51.44,51.37,51.44,112462.0,43.2943,43.3365,43.2775,43.3365,112462.0
2021-11-18 15:10:00,51.44,51.45,51.35,51.38,203225.0,43.3365,43.3449,43.2606,43.2859,203225.0
2021-11-18 15:15:00,51.38,51.43,51.35,51.42,318879.0,43.2859,43.328,43.2606,43.3196,318879.0
2021-11-18 15:20:00,51.42,51.5,51.41,51.47,267328.0,43.3196,43.387,43.3112,43.3617,267328.0
2021-11-18 15:25:00,51.48,51.52,51.47,51.5,259371.0,43.3702,43.4039,43.3617,43.387,259371.0
2021-11-18 15:30:00,51.5,51.57,51.48,51.55,307976.0,43.387,43.446,43.3702,43.4291,307976.0
2021-11-18 15:35:00,51.55,51.58,51.5,51.55,406782.0,43.4291,43.4544,43.387,43.4291,406782.0
2021-11-18 15:40:00,51.56,51.56,51.51,51.52,349218.0,43.4376,43.4376,43.3954,43.4039,349218.0
2021-11-18 15:45:00,51.52,51.54,51.47,51.47,415767.0,43.4039,43.4207,43.3617,43.3617,415767.0
2021-11-18 15:50:00,51.46,51.5,51.44,51.47,477181.0,43.3533,43.387,43.3365,43.3617,477181.0
2021-11-18 15:55:00,51.47,51.48,51.39,51.42,1599374.0,43.3617,43.3702,43.2943,43.3196,1599374.0
2021-11-19 09:30:00,51.96,52.25,51.77,52.04,3110782.0,43.7745,44.0189,43.6145,43.8419,3110782.0
2021-11-19 09:35:00,52.05,52.47,52.05,52.47,1376567.0,43.8504,44.2042,43.8504,44.2042,1376567.0
2021-11-19 09:40:00,52.47,52.75,52.4,52.74,1176270.0,44.2042,44.4401,44.1452,44.4317,1176270.0
2021-11-19 09:45:00,52.74,52.84,52.31,52.33,1172176.0,44.4317,44.5159,44.0694,44.0862,1172176.0
2021-11-19 09:50:00,52.34,52.52,52.2,52.5,771905.0,44.0947,44.2463,43.9767,44.2295,771905.0
2021-11-19 09:55:00,52.49,52.64,52.42,52.45,560150.0,44.221,44.3474,44.1621,44.1873,560150.0
2021-11-19 10:00:00,52.44,52.44,52.12,52.25,628273.0,44.1789,44.1789,43.9093,44.0189,628273.0
2021-11-19 10:05:00,52.25,52.25,52.03,52.08,714036.0,44.0189,44.0189,43.8335,43.8756,714036.0
2021-11-19 10:10:00,52.08,52.2,52.03,52.12,585781.0,43.8756,43.9767,43.8335,43.9093,585781.0
2021-11-19 10:15:00,52.11,52.12,51.9,51.91,530893.0,43.9009,43.9093,43.724,43.7324,530893.0
2021-11-19 10:20:00,51.9,51.99,51.86,51.92,527775.0,43.724,43.7998,43.6903,43.7408,527775.0
2021-11-19 10:25:00,51.91,51.92,51.74,51.82,545100.0,43.7324,43.7408,43.5892,43.6566,545100.0
2021-11-19 10:30:00,51.82,51.95,51.76,51.91,434673.0,43.6566,43.7661,43.606,43.7324,434673.0
2021-11-19 10:35:00,51.9,51.93,51.82,51.93,403599.0,43.724,43.7493,43.6566,43.7493,403599.0
2021-11-19 10:40:00,51.93,51.94,51.78,51.8,475866.0,43.7493,43.7577,43.6229,43.6397,475866.0
2021-11-19 10:45:00,51.8,51.83,51.68,51.76,392514.0,43.6397,43.665,43.5386,43.606,392514.0
2021-11-19 10:50:00,51.75,51.75,51.57,51.63,478478.0,43.5976,43.5976,43.446,43.4965,478478.0
2021-11-19 10:55:00,51.64,51.74,51.6,51.71,258708.0,43.5049,43.5892,43.4712,43.5639,258708.0
2021-11-19 11:00:00,51.69,51.82,51.66,51.8,305675.0,43.5471,43.6566,43.5218,43.6397,305675.0
2021-11-19 11:05:00,51.8,51.82,51.57,51.61,470023.0,43.6397,43.6566,43.446,43.4797,470023.0
2021-11-19 11:10:00,51.62,51.69,51.58,51.64,258328.0,43.4881,43.5471,43.4544,43.5049,258328.0
2021-11-19 11:15:00,51.64,51.67,51.55,51.57,289853.0,43.5049,43.5302,43.4291,43.446,289853.0
2021-11-19 11:20:00,51.57,51.67,51.55,51.66,353680.0,43.446,43.5302,43.4291,43.5218,353680.0
2021-11-19 11:25:00,51.67,51.73,51.57,51.63,777595.0,43.5302,43.5808,43.446,43.4965,777595.0
2021-11-19 11:30:00,51.64,51.66,51.59,51.63,225088.0,43.5049,43.5218,43.4628,43.4965,225088.0
2021-11-19 11:35:00,51.64,51.67,51.57,51.67,299536.0,43.5049,43.5302,43.446,43.5302,299536.0
2021-11-19 11:40:00,51.67,51.73,51.62,51.65,274648.0,43.5302,43.5808,43.4881,43.5134,274648.0
2021-11-19 11:45:00,51.65,51.67,51.58,51.61,218182.0,43.5134,43.5302,43.4544,43.4797,218182.0
2021-11-19 11:50:00,51.61,51.64,51.57,51.64,177234.0,43.4797,43.5049,43.446,43.5049,177234.0
2021-11-19 11:55:00,51.64,51.74,51.63,51.71,274970.0,43.5049,43.5892,43.4965,43.5639,274970.0
2021-11-19 12:00:00,51.72,51.77,51.69,51.73,309739.0,43.5723,43.6145,43.5471,43.5808,309739.0
2021-11-19 12:05:00,51.73,51.82,51.71,51.72,387135.0,43.5808,43.6566,43.5639,43.5723,387135.0
2021-11-19 12:10:00,51.72,51.74,51.69,51.72,137598.0,43.5723,43.5892,43.5471,43.5723,137598.0
2021-11-19 12:15:00,51.72,51.77,51.65,51.7,211601.0,43.5723,43.6145,43.5134,43.5555,211601.0
2021-11-19 12:20:00,51.69,51.7,51.65,51.66,172187.0,43.5471,43.5555,43.5134,43.5218,172187.0
2021-11-19 12:25:00,51.66,51.68,51.62,51.64,193325.0,43.5218,43.5386,43.4881,43.5049,193325.0
2021-11-19 12:30:00,51.64,51.65,51.52,51.59,280274.0,43.5049,43.5134,43.4039,43.4628,280274.0
2021-11-19 12:35:00,51.59,51.6,51.54,51.57,200595.0,43.4628,43.4712,43.4207,43.446,200595.0
2021-11-19 12:40:00,51.57,51.57,51.51,51.52,192122.0,43.446,43.446,43.3954,43.4039,192122.0
2021-11-19 12:45:00,51.52,51.54,51.43,51.47,346218.0,43.4039,43.4207,43.328,43.3617,346218.0
2021-11-19 12:50:00,51.48,51.55,51.45,51.55,251022.0,43.3702,43.4291,43.3449,43.4291,251022.0
2021-11-19 12:55:00,51.55,51.65,51.53,51.62,303677.0,43.4291,43.5134,43.4123,43.4881,303677.0
2021-11-19 13:00:00,51.62,51.66,51.59,51.61,132972.0,43.4881,43.5218,43.4628,43.4797,132972.0
2021-11-19 13:05:00,51.61,51.62,51.57,51.57,166062.0,43.4797,43.4881,43.446,43.446,166062.0
2021-11-19 13:10:00,51.58,51.61,51.53,51.58,147019.0,43.4544,43.4797,43.4123,43.4544,147019.0
2021-11-19 13:15:00,51.57,51.58,51.47,51.53,181471.0,43.446,43.4544,43.3617,43.4123,181471.0
2021-11-19 13:20:00,51.52,51.57,51.47,51.55,259159.0,43.4039,43.446,43.3617,43.4291,259159.0
2021-11-19 13:25:00,51.55,51.55,51.35,51.36,371234.0,43.4291,43.4291,43.2606,43.2691,371234.0
2021-11-19 13:30:00,51.37,51.38,51.29,51.3,248574.0,43.2775,43.2859,43.2101,43.2185,248574.0
2021-11-19 13:35:00,51.3,51.33,51.22,51.26,476371.0,43.2185,43.2438,43.1511,43.1848,476371.0
2021-11-19 13:40:00,51.27,51.36,51.23,51.34,320756.0,43.1932,43.2691,43.1595,43.2522,320756.0
2021-11-19 13:45:00,51.34,51.39,51.31,51.37,297971.0,43.2522,43.2943,43.2269,43.2775,297971.0
2021-11-19 13:50:00,51.37,51.46,51.36,51.41,256569.0,43.2775,43.3533,43.2691,43.3112,256569.0
2021-11-19 13:55:00,51.42,51.55,51.41,51.52,414921.0,43.3196,43.4291,43.3112,43.4039,414921.0
2021-11-19 14:00:00,51.52,51.54,51.49,51.52,277515.0,43.4039,43.4207,43.3786,43.4039,277515.0
2021-11-19 14:05:00,51.53,51.58,51.44,51.55,419412.0,43.4123,43.4544,43.3365,43.4291,419412.0
2021-11-19 14:10:00,51.55,51.56,51.43,51.47,232929.0,43.4291,43.4376,43.328,43.3617,232929.0
2021-11-19 14:15:00,51.47,51.49,51.35,51.36,325755.0,43.3617,43.3786,43.2606,43.2691,325755.0
2021-11-19 14:20:00,51.36,51.37,51.28,51.3,335111.0,43.2691,43.2775,43.2017,43.2185,335111.0
2021-11-19 14:25:00,51.29,51.34,51.26,51.28,229682.0,43.2101,43.2522,43.1848,43.2017,229682.0
2021-11-19 14:30:00,51.28,51.29,51.16,51.2,408965.0,43.2017,43.2101,43.1006,43.1343,408965.0
2021-11-19 14:35:00,51.2,51.34,51.17,51.25,226042.0,43.1343,43.2522,43.109,43.1764,226042.0
2021-11-19 14:40:00,51.26,51.3,51.19,51.19,218664.0,43.1848,43.2185,43.1258,43.1258,218664.0
2021-11-19 14:45:00,51.2,51.21,51.14,51.2,257435.0,43.1343,43.1427,43.0837,43.1343,257435.0
2021-11-19 14:50:00,51.2,51.25,51.11,51.22,351898.0,43.1343,43.1764,43.0584,43.1511,351898.0
2021-11-19 14:55:00,51.22,51.23,51.14,51.21,347042.0,43.1511,43.1595,43.0837,43.1427,347042.0
2021-11-19 15:00:00,51.22,51.25,51.13,51.14,378836.0,43.1511,43.1764,43.0753,43.0837,378836.0
2021-11-19 15:05:00,51.14,51.16,51.05,51.09,404113.0,43.0837,43.1006,43.0079,43.0416,404113.0
2021-11-19 15:10:00,51.09,51.09,50.98,51.01,449509.0,43.0416,43.0416,42.9489,42.9742,449509.0
2021-11-19 15:15:00,51.01,51.04,50.92,50.96,434340.0,42.9742,42.9995,42.8984,42.9321,434340.0
2021-11-19 15:20:00,50.97,51.07,50.95,51.01,464853.0,42.9405,43.0247,42.9236,42.9742,464853.0
2021-11-19 15:25:00,51.02,51.02,50.94,51.0,309955.0,42.9826,42.9826,42.9152,42.9658,309955.0
2021-11-19 15:30:00,51.0,51.04,50.91,50.94,665192.0,42.9658,42.9995,42.8899,42.9152,665192.0
2021-11-19 15:35:00,50.94,50.95,50.81,50.87,838272.0,42.9152,42.9236,42.8057,42.8562,838272.0
2021-11-19 15:40:00,50.87,50.87,50.69,50.72,985103.0,42.8562,42.8562,42.7046,42.7299,985103.0
2021-11-19 15:45:00,50.71,50.93,50.69,50.89,1033115.0,42.7215,42.9068,42.7046,42.8731,1033115.0
2021-11-19 15:50:00,50.88,50.88,50.68,50.75,1242231.0,42.8647,42.8647,42.6962,42.7552,1242231.0
2021-11-19 15:55:00,50.75,50.83,50.72,50.81,2295888.0,42.7552,42.8226,42.7299,42.8057,2295888.0
2021-11-22 09:30:00,50.95,51.0,50.38,50.68,1580078.0,42.9236,42.9658,42.4434,42.6962,1580078.0
2021-11-22 09:35:00,50.67,51.03,50.58,51.0,721492.0,42.6878,42.991,42.6119,42.9658,721492.0
2021-11-22 09:40:00,50.99,51.16,50.78,50.9,558233.0,42.9573,43.1006,42.7804,42.8815,558233.0
2021-11-22 09:45:00,50.9,51.05,50.75,51.04,357849.0,42.8815,43.0079,42.7552,42.9995,357849.0
2021-11-22 09:50:00,51.05,51.15,50.63,50.79,632001.0,43.0079,43.0921,42.6541,42.7889,632001.0
2021-11-22 09:55:00,50.8,50.83,50.69,50.79,303906.0,42.7973,42.8226,42.7046,42.7889,303906.0
2021-11-22 10:00:00,50.79,50.86,50.68,50.75,309492.0,42.7889,42.8478,42.6962,42.7552,309492.0
2021-11-22 10:05:00,50.76,50.86,50.7,50.86,257808.0,42.7636,42.8478,42.713,42.8478,257808.0
2021-11-22 10:10:00,50.86,50.96,50.8,50.94,246452.0,42.8478,42.9321,42.7973,42.9152,246452.0
2021-11-22 10:15:00,50.94,51.01,50.91,50.96,279110.0,42.9152,42.9742,42.8899,42.9321,279110.0
2021-11-22 10:20:00,50.96,51.01,50.87,51.0,252301.0,42.9321,42.9742,42.8562,42.9658,252301.0
2021-11-22 10:25:00,51.01,51.22,51.0,51.17,317401.0,42.9742,43.1511,42.9658,43.109,317401.0
2021-11-22 10:30:00,51.16,51.21,51.11,51.14,254129.0,43.1006,43.1427,43.0584,43.0837,254129.0
2021-11-22 10:35:00,51.15,51.23,51.13,51.14,237492.0,43.0921,43.1595,43.0753,43.0837,237492.0
2021-11-22 10:40:00,51.14,51.3,51.13,51.27,204895.0,43.0837,43.2185,43.0753,43.1932,204895.0
2021-11-22 10:45:00,51.27,51.32,51.21,51.27,257105.0,43.1932,43.2354,43.1427,43.1932,257105.0
2021-11-22 10:50:00,51.28,51.33,51.24,51.3,238537.0,43.2017,43.2438,43.168,43.2185,238537.0
2021-11-22 10:55:00,51.3,51.31,51.18,51.23,229981.0,43.2185,43.2269,43.1174,43.1595,229981.0
2021-11-22 11:00:00,51.23,51.3,51.17,51.24,163216.0,43.1595,43.2185,43.109,43.168,163216.0
2021-11-22 11:05:00,51.25,51.26,51.18,51.23,175106.0,43.1764,43.1848,43.1174,43.1595,175106.0
2021-11-22 11:10:00,51.23,51.34,51.21,51.23,196713.0,43.1595,43.2522,43.1427,43.1595,196713.0
2021-11-22 11:15:00,51.23,51.23,51.12,51.16,235532.0,43.1595,43.1595,43.0669,43.1006,235532.0
2021-11-22 11:20:00,51.16,51.23,51.09,51.12,286169.0,43.1006,43.1595,43.0416,43.0669,286169.0
2021-11-22 11:25:00,51.11,51.11,51.02,51.09,198130.0,43.0584,43.0584,42.9826,43.0416,198130.0
2021-11-22 11:30:00,51.08,51.14,50.98,50.99,300714.0,43.0332,43.0837,42.9489,42.9573,300714.0
2021-11-22 11:35:00,51.0,51.02,50.9,50.97,279566.0,42.9658,42.9826,42.8815,42.9405,279566.0
2021-11-22 11:40:00,50.96,51.03,50.92,51.01,202662.0,42.9321,42.991,42.8984,42.9742,202662.0
2021-11-22 11:45:00,51.01,51.03,50.9,50.97,207346.0,42.9742,42.991,42.8815,42.9405,207346.0
2021-11-22 11:50:00,50.97,51.1,50.95,51.05,214233.0,42.9405,43.05,42.9236,43.0079,214233.0
2021-11-22 11:55:00,51.05,51.1,50.97,51.09,205588.0,43.0079,43.05,42.9405,43.0416,205588.0
2021-11-22 12:00:00,51.1,51.31,51.07,51.25,322072.0,43.05,43.2269,43.0247,43.1764,322072.0
2021-11-22 12:05:00,51.24,51.33,51.18,51.23,285551.0,43.168,43.2438,43.1174,43.1595,285551.0
2021-11-22 12:10:00,51.23,51.24,51.17,51.23,231255.0,43.1595,43.168,43.109,43.1595,231255.0
2021-11-22 12:15:00,51.23,51.4,51.22,51.31,317290.0,43.1595,43.3028,43.1511,43.2269,317290.0
2021-11-22 12:20:00,51.3,51.35,51.27,51.29,185532.0,43.2185,43.2606,43.1932,43.2101,185532.0
2021-11-22 12:25:00,51.29,51.34,51.27,51.32,137282.0,43.2101,43.2522,43.1932,43.2354,137282.0
2021-11-22 12:30:00,51.31,51.43,51.3,51.42,253697.0,43.2269,43.328,43.2185,43.3196,253697.0
2021-11-22 12:35:00,51.42,51.43,51.33,51.37,116240.0,43.3196,43.328,43.2438,43.2775,116240.0
2021-11-22 12:40:00,51.37,51.39,51.35,51.36,77237.0,43.2775,43.2943,43.2606,43.2691,77237.0
2021-11-22 12:45:00,51.36,51.4,51.34,51.39,149250.0,43.2691,43.3028,43.2522,43.2943,149250.0
2021-11-22 12:50:00,51.39,51.4,51.33,51.36,139580.0,43.2943,43.3028,43.2438,43.2691,139580.0
2021-11-22 12:55:00,51.36,51.36,51.27,51.29,104564.0,43.2691,43.2691,43.1932,43.2101,104564.0
2021-11-22 13:00:00,51.28,51.29,51.24,51.25,92507.0,43.2017,43.2101,43.168,43.1764,92507.0
2021-11-22 13:05:00,51.25,51.29,51.2,51.21,130745.0,43.1764,43.2101,43.1343,43.1427,130745.0
2021-11-22 13:10:00,51.21,51.25,51.18,51.24,80843.0,43.1427,43.1764,43.1174,43.168,80843.0
2021-11-22 13:15:00,51.24,51.27,51.22,51.25,126494.0,43.168,43.1932,43.1511,43.1764,126494.0
2021-11-22 13:20:00,51.25,51.25,51.21,51.23,90028.0,43.1764,43.1764,43.1427,43.1595,90028.0
2021-11-22 13:25:00,51.22,51.33,51.22,51.3,157972.0,43.1511,43.2438,43.1511,43.2185,157972.0
2021-11-22 13:30:00,51.31,51.36,51.3,51.35,134098.0,43.2269,43.2691,43.2185,43.2606,134098.0
2021-11-22 13:35:00,51.34,51.35,51.3,51.33,85275.0,43.2522,43.2606,43.2185,43.2438,85275.0
2021-11-22 13:40:00,51.33,51.35,51.26,51.29,114524.0,43.2438,43.2606,43.1848,43.2101,114524.0
2021-11-22 13:45:00,51.28,51.34,51.27,51.34,103720.0,43.2017,43.2522,43.1932,43.2522,103720.0
2021-11-22 13:50:00,51.34,51.35,51.3,51.3,90950.0,43.2522,43.2606,43.2185,43.2185,90950.0
2021-11-22 13:55:00,51.3,51.34,51.29,51.34,110335.0,43.2185,43.2522,43.2101,43.2522,110335.0
2021-11-22 14:00:00,51.33,51.35,51.3,51.34,163249.0,43.2438,43.2606,43.2185,43.2522,163249.0
2021-11-22 14:05:00,51.35,51.38,51.32,51.38,135076.0,43.2606,43.2859,43.2354,43.2859,135076.0
2021-11-22 14:10:00,51.38,51.38,51.32,51.33,113601.0,43.2859,43.2859,43.2354,43.2438,113601.0
2021-11-22 14:15:00,51.33,51.36,51.28,51.29,138876.0,43.2438,43.2691,43.2017,43.2101,138876.0
2021-11-22 14:20:00,51.29,51.34,51.28,51.3,109912.0,43.2101,43.2522,43.2017,43.2185,109912.0
2021-11-22 14:25:00,51.3,51.3,51.23,51.28,142549.0,43.2185,43.2185,43.1595,43.2017,142549.0
2021-11-22 14:30:00,51.28,51.31,51.25,51.25,165238.0,43.2017,43.2269,43.1764,43.1764,165238.0
2021-11-22 14:35:00,51.26,51.28,51.21,51.26,170288.0,43.1848,43.2017,43.1427,43.1848,170288.0
2021-11-22 14:40:00,51.27,51.27,51.23,51.26,122211.0,43.1932,43.1932,43.1595,43.1848,122211.0
2021-11-22 14:45:00,51.25,51.26,51.16,51.18,295570.0,43.1764,43.1848,43.1006,43.1174,295570.0
2021-11-22 14:50:00,51.18,51.28,51.17,51.27,125987.0,43.1174,43.2017,43.109,43.1932,125987.0
2021-11-22 14:55:00,51.27,51.29,51.23,51.28,155977.0,43.1932,43.2101,43.1595,43.2017,155977.0
2021-11-22 15:00:00,51.28,51.3,51.23,51.23,156924.0,43.2017,43.2185,43.1595,43.1595,156924.0
2021-11-22 15:05:00,51.23,51.28,51.23,51.23,116362.0,43.1595,43.2017,43.1595,43.1595,116362.0
2021-11-22 15:10:00,51.23,51.3,51.21,51.28,227805.0,43.1595,43.2185,43.1427,43.2017,227805.0
2021-11-22 15:15:00,51.28,51.39,51.27,51.36,316605.0,43.2017,43.2943,43.1932,43.2691,316605.0
2021-11-22 15:20:00,51.36,51.45,51.33,51.44,370130.0,43.2691,43.3449,43.2438,43.3365,370130.0
2021-11-22 15:25:00,51.44,51.45,51.39,51.39,298801.0,43.3365,43.3449,43.2943,43.2943,298801.0
2021-11-22 15:30:00,51.39,51.47,51.36,51.4,372828.0,43.2943,43.3617,43.2691,43.3028,372828.0
2021-11-22 15:35:00,51.4,51.46,51.39,51.45,224037.0,43.3028,43.3533,43.2943,43.3449,224037.0
2021-11-22 15:40:00,51.46,51.47,51.31,51.32,466213.0,43.3533,43.3617,43.2269,43.2354,466213.0
2021-11-22 15:45:00,51.32,51.38,51.3,51.31,454706.0,43.2354,43.2859,43.2185,43.2269,454706.0
2021-11-22 15:50:00,51.31,51.35,51.25,51.26,749441.0,43.2269,43.2606,43.1764,43.1848,749441.0
2021-11-22 15:55:00,51.26,51.28,51.17,51.19,1275700.0,43.1848,43.2017,43.109,43.1258,1275700.0
2021-11-23 09:30:00,50.58,51.09,50.3,50.94,923376.0,42.6119,43.0416,42.376,42.9152,923376.0
2021-11-23 09:35:00,50.94,51.05,50.73,50.87,426017.0,42.9152,43.0079,42.7383,42.8562,426017.0
2021-11-23 09:40:00,50.86,50.98,50.8,50.97,440786.0,42.8478,42.9489,42.7973,42.9405,440786.0
2021-11-23 09:45:00,50.97,51.18,50.89,50.98,391626.0,42.9405,43.1174,42.8731,42.9489,391626.0
2021-11-23 09:50:00,50.98,51.02,50.81,50.88,464818.0,42.9489,42.9826,42.8057,42.8647,464818.0
2021-11-23 09:55:00,50.89,50.95,50.77,50.79,326694.0,42.8731,42.9236,42.772,42.7889,326694.0
2021-11-23 10:00:00,50.8,50.84,50.63,50.71,311327.0,42.7973,42.831,42.6541,42.7215,311327.0
2021-11-23 10:05:00,50.71,50.79,50.59,50.69,331392.0,42.7215,42.7889,42.6204,42.7046,331392.0
2021-11-23 10:10:00,50.69,50.74,50.57,50.71,328354.0,42.7046,42.7467,42.6035,42.7215,328354.0
2021-11-23 10:15:00,50.71,50.77,50.66,50.72,146998.0,42.7215,42.772,42.6793,42.7299,146998.0
2021-11-23 10:20:00,50.72,50.77,50.59,50.7,230391.0,42.7299,42.772,42.6204,42.713,230391.0
2021-11-23 10:25:00,50.69,50.78,50.67,50.71,312308.0,42.7046,42.7804,42.6878,42.7215,312308.0
2021-11-23 10:30:00,50.7,50.93,50.7,50.92,532098.0,42.713,42.9068,42.713,42.8984,532098.0
2021-11-23 10:35:00,50.92,50.97,50.86,50.95,447643.0,42.8984,42.9405,42.8478,42.9236,447643.0
2021-11-23 10:40:00,50.94,50.98,50.82,50.86,225163.0,42.9152,42.9489,42.8141,42.8478,225163.0
2021-11-23 10:45:00,50.86,50.91,50.76,50.88,209529.0,42.8478,42.8899,42.7636,42.8647,209529.0
2021-11-23 10:50:00,50.88,51.03,50.87,51.0,274939.0,42.8647,42.991,42.8562,42.9658,274939.0
2021-11-23 10:55:00,51.0,51.03,50.95,51.01,193873.0,42.9658,42.991,42.9236,42.9742,193873.0
2021-11-23 11:00:00,51.01,51.08,50.99,51.08,188037.0,42.9742,43.0332,42.9573,43.0332,188037.0
2021-11-23 11:05:00,51.07,51.28,51.06,51.25,340293.0,43.0247,43.2017,43.0163,43.1764,340293.0
2021-11-23 11:10:00,51.26,51.36,51.22,51.26,379689.0,43.1848,43.2691,43.1511,43.1848,379689.0
2021-11-23 11:15:00,51.26,51.43,51.24,51.34,414381.0,43.1848,43.328,43.168,43.2522,414381.0
2021-11-23 11:20:00,51.34,51.34,51.29,51.34,168033.0,43.2522,43.2522,43.2101,43.2522,168033.0
2021-11-23 11:25:00,51.34,51.34,51.18,51.27,364751.0,43.2522,43.2522,43.1174,43.1932,364751.0
2021-11-23 11:30:00,51.27,51.4,51.25,51.33,212564.0,43.1932,43.3028,43.1764,43.2438,212564.0
2021-11-23 11:35:00,51.33,51.45,51.32,51.34,339239.0,43.2438,43.3449,43.2354,43.2522,339239.0
2021-11-23 11:40:00,51.34,51.43,51.28,51.29,234163.0,43.2522,43.328,43.2017,43.2101,234163.0
2021-11-23 11:45:00,51.3,51.39,51.27,51.29,183213.0,43.2185,43.2943,43.1932,43.2101,183213.0
2021-11-23 11:50:00,51.29,51.31,51.23,51.23,82015.0,43.2101,43.2269,43.1595,43.1595,82015.0
2021-11-23 11:55:00,51.23,51.26,51.21,51.24,94457.0,43.1595,43.1848,43.1427,43.168,94457.0
2021-11-23 12:00:00,51.24,51.26,51.17,51.19,113168.0,43.168,43.1848,43.109,43.1258,113168.0
2021-11-23 12:05:00,51.2,51.2,51.05,51.11,571774.0,43.1343,43.1343,43.0079,43.0584,571774.0
2021-11-23 12:10:00,51.11,51.16,51.03,51.04,159533.0,43.0584,43.1006,42.991,42.9995,159533.0
2021-11-23 12:15:00,51.04,51.08,51.0,51.05,190331.0,42.9995,43.0332,42.9658,43.0079,190331.0
2021-11-23 12:20:00,51.05,51.09,51.04,51.08,147412.0,43.0079,43.0416,42.9995,43.0332,147412.0
2021-11-23 12:25:00,51.08,51.13,51.06,51.06,102292.0,43.0332,43.0753,43.0163,43.0163,102292.0
2021-11-23 12:30:00,51.07,51.12,51.02,51.03,264391.0,43.0247,43.0669,42.9826,42.991,264391.0
2021-11-23 12:35:00,51.03,51.08,51.01,51.05,114055.0,42.991,43.0332,42.9742,43.0079,114055.0
2021-11-23 12:40:00,51.05,51.09,51.04,51.06,301087.0,43.0079,43.0416,42.9995,43.0163,301087.0
2021-11-23 12:45:00,51.06,51.09,51.05,51.07,74514.0,43.0163,43.0416,43.0079,43.0247,74514.0
2021-11-23 12:50:00,51.07,51.07,50.99,51.0,78451.0,43.0247,43.0247,42.9573,42.9658,78451.0
2021-11-23 12:55:00,51.01,51.02,50.93,50.96,133408.0,42.9742,42.9826,42.9068,42.9321,133408.0
2021-11-23 13:00:00,50.96,51.03,50.95,51.0,82263.0,42.9321,42.991,42.9236,42.9658,82263.0
2021-11-23 13:05:00,51.0,51.04,50.97,50.99,74064.0,42.9658,42.9995,42.9405,42.9573,74064.0
2021-11-23 13:10:00,51.0,51.02,50.98,51.01,72323.0,42.9658,42.9826,42.9489,42.9742,72323.0
2021-11-23 13:15:00,51.0,51.05,50.98,50.98,62337.0,42.9658,43.0079,42.9489,42.9489,62337.0
2021-11-23 13:20:00,50.99,51.0,50.95,51.0,80728.0,42.9573,42.9658,42.9236,42.9658,80728.0
2021-11-23 13:25:00,50.99,51.04,50.98,51.01,124565.0,42.9573,42.9995,42.9489,42.9742,124565.0
2021-11-23 13:30:00,51.01,51.01,50.94,50.95,97492.0,42.9742,42.9742,42.9152,42.9236,97492.0
2021-11-23 13:35:00,50.94,50.95,50.9,50.91,193848.0,42.9152,42.9236,42.8815,42.8899,193848.0
2021-11-23 13:40:00,50.91,50.93,50.86,50.89,124427.0,42.8899,42.9068,42.8478,42.8731,124427.0
2021-11-23 13:45:00,50.88,50.96,50.87,50.94,89624.0,42.8647,42.9321,42.8562,42.9152,89624.0
2021-11-23 13:50:00,50.94,51.01,50.94,51.01,84959.0,42.9152,42.9742,42.9152,42.9742,84959.0
2021-11-23 13:55:00,51.01,51.03,50.91,50.96,139904.0,42.9742,42.991,42.8899,42.9321,139904.0
2021-11-23 14:00:00,50.96,50.99,50.94,50.96,80382.0,42.9321,42.9573,42.9152,42.9321,80382.0
2021-11-23 14:05:00,50.96,51.0,50.95,50.97,52400.0,42.9321,42.9658,42.9236,42.9405,52400.0
2021-11-23 14:10:00,50.98,50.98,50.91,50.94,156438.0,42.9489,42.9489,42.8899,42.9152,156438.0
2021-11-23 14:15:00,50.94,50.94,50.89,50.9,94392.0,42.9152,42.9152,42.8731,42.8815,94392.0
2021-11-23 14:20:00,50.9,50.95,50.89,50.91,107079.0,42.8815,42.9236,42.8731,42.8899,107079.0
2021-11-23 14:25:00,50.9,50.96,50.9,50.95,67139.0,42.8815,42.9321,42.8815,42.9236,67139.0
2021-11-23 14:30:00,50.94,50.96,50.87,50.89,130315.0,42.9152,42.9321,42.8562,42.8731,130315.0
2021-11-23 14:35:00,50.89,51.0,50.88,50.98,217100.0,42.8731,42.9658,42.8647,42.9489,217100.0
2021-11-23 14:40:00,50.98,51.08,50.97,51.08,135083.0,42.9489,43.0332,42.9405,43.0332,135083.0
2021-11-23 14:45:00,51.07,51.23,51.06,51.23,244382.0,43.0247,43.1595,43.0163,43.1595,244382.0
2021-11-23 14:50:00,51.23,51.27,51.17,51.26,193222.0,43.1595,43.1932,43.109,43.1848,193222.0
2021-11-23 14:55:00,51.25,51.36,51.24,51.36,280876.0,43.1764,43.2691,43.168,43.2691,280876.0
2021-11-23 15:00:00,51.35,51.39,51.29,51.33,343669.0,43.2606,43.2943,43.2101,43.2438,343669.0
2021-11-23 15:05:00,51.33,51.36,51.25,51.3,188232.0,43.2438,43.2691,43.1764,43.2185,188232.0
2021-11-23 15:10:00,51.29,51.29,51.13,51.16,153661.0,43.2101,43.2101,43.0753,43.1006,153661.0
2021-11-23 15:15:00,51.15,51.22,51.13,51.14,224690.0,43.0921,43.1511,43.0753,43.0837,224690.0
2021-11-23 15:20:00,51.14,51.19,51.13,51.18,111924.0,43.0837,43.1258,43.0753,43.1174,111924.0
2021-11-23 15:25:00,51.17,51.22,51.14,51.17,184209.0,43.109,43.1511,43.0837,43.109,184209.0
2021-11-23 15:30:00,51.16,51.2,51.13,51.19,139641.0,43.1006,43.1343,43.0753,43.1258,139641.0
2021-11-23 15:35:00,51.18,51.24,51.18,51.21,234263.0,43.1174,43.168,43.1174,43.1427,234263.0
2021-11-23 15:40:00,51.2,51.24,51.19,51.22,194599.0,43.1343,43.168,43.1258,43.1511,194599.0
2021-11-23 15:45:00,51.22,51.22,51.1,51.13,359503.0,43.1511,43.1511,43.05,43.0753,359503.0
2021-11-23 15:50:00,51.13,51.17,51.04,51.09,477962.0,43.0753,43.109,42.9995,43.0416,477962.0
2021-11-23 15:55:00,51.08,51.17,51.04,51.09,831036.0,43.0332,43.109,42.9995,43.0416,831036.0
2021-11-24 09:30:00,51.18,51.33,51.04,51.17,880251.0,43.1174,43.2438,42.9995,43.109,880251.0
2021-11-24 09:35:00,51.17,51.26,51.1,51.11,413825.0,43.109,43.1848,43.05,43.0584,413825.0
2021-11-24 09:40:00,51.1,51.27,50.98,51.13,345836.0,43.05,43.1932,42.9489,43.0753,345836.0
2021-11-24 09:45:00,51.14,51.15,50.91,50.92,214242.0,43.0837,43.0921,42.8899,42.8984,214242.0
2021-11-24 09:50:00,50.91,50.92,50.7,50.84,454714.0,42.8899,42.8984,42.713,42.831,454714.0
2021-11-24 09:55:00,50.85,50.92,50.79,50.91,228675.0,42.8394,42.8984,42.7889,42.8899,228675.0
2021-11-24 10:00:00,50.9,50.99,50.82,50.87,176001.0,42.8815,42.9573,42.8141,42.8562,176001.0
2021-11-24 10:05:00,50.88,50.99,50.88,50.91,150094.0,42.8647,42.9573,42.8647,42.8899,150094.0
2021-11-24 10:10:00,50.9,50.97,50.87,50.97,141006.0,42.8815,42.9405,42.8562,42.9405,141006.0
2021-11-24 10:15:00,50.98,51.05,50.97,51.03,176111.0,42.9489,43.0079,42.9405,42.991,176111.0
2021-11-24 10:20:00,51.03,51.07,50.97,50.99,223669.0,42.991,43.0247,42.9405,42.9573,223669.0
2021-11-24 10:25:00,50.98,51.11,50.96,51.08,231524.0,42.9489,43.0584,42.9321,43.0332,231524.0
2021-11-24 10:30:00,51.08,51.09,51.0,51.01,208218.0,43.0332,43.0416,42.9658,42.9742,208218.0
2021-11-24 10:35:00,51.0,51.05,50.95,51.02,186970.0,42.9658,43.0079,42.9236,42.9826,186970.0
2021-11-24 10:40:00,51.02,51.12,51.0,51.05,217659.0,42.9826,43.0669,42.9658,43.0079,217659.0
2021-11-24 10:45:00,51.05,51.15,51.01,51.14,181333.0,43.0079,43.0921,42.9742,43.0837,181333.0
2021-11-24 10:50:00,51.14,51.18,51.08,51.13,179481.0,43.0837,43.1174,43.0332,43.0753,179481.0
2021-11-24 10:55:00,51.13,51.19,51.11,51.16,148747.0,43.0753,43.1258,43.0584,43.1006,148747.0
2021-11-24 11:00:00,51.16,51.19,51.09,51.12,173662.0,43.1006,43.1258,43.0416,43.0669,173662.0
2021-11-24 11:05:00,51.12,51.15,51.06,51.07,140553.0,43.0669,43.0921,43.0163,43.0247,140553.0
2021-11-24 11:10:00,51.07,51.11,51.06,51.08,96702.0,43.0247,43.0584,43.0163,43.0332,96702.0
2021-11-24 11:15:00,51.08,51.09,50.99,51.09,211022.0,43.0332,43.0416,42.9573,43.0416,211022.0
2021-11-24 11:20:00,51.08,51.11,51.07,51.11,75776.0,43.0332,43.0584,43.0247,43.0584,75776.0
2021-11-24 11:25:00,51.11,51.15,51.07,51.14,159697.0,43.0584,43.0921,43.0247,43.0837,159697.0
2021-11-24 11:30:00,51.14,51.15,51.08,51.09,172301.0,43.0837,43.0921,43.0332,43.0416,172301.0
2021-11-24 11:35:00,51.09,51.11,51.07,51.09,106313.0,43.0416,43.0584,43.0247,43.0416,106313.0
2021-11-24 11:40:00,51.09,51.09,51.01,51.05,126081.0,43.0416,43.0416,42.9742,43.0079,126081.0
2021-11-24 11:45:00,51.05,51.08,51.03,51.07,127072.0,43.0079,43.0332,42.991,43.0247,127072.0
2021-11-24 11:50:00,51.07,51.1,51.03,51.04,159596.0,43.0247,43.05,42.991,42.9995,159596.0
2021-11-24 11:55:00,51.04,51.14,51.02,51.12,246556.0,42.9995,43.0837,42.9826,43.0669,246556.0
2021-11-24 12:00:00,51.13,51.13,51.06,51.07,137385.0,43.0753,43.0753,43.0163,43.0247,137385.0
2021-11-24 12:05:00,51.07,51.12,51.04,51.04,166186.0,43.0247,43.0669,42.9995,42.9995,166186.0
2021-11-24 12:10:00,51.04,51.05,50.99,51.04,149016.0,42.9995,43.0079,42.9573,42.9995,149016.0
2021-11-24 12:15:00,51.04,51.04,50.98,50.99,109778.0,42.9995,42.9995,42.9489,42.9573,109778.0
2021-11-24 12:20:00,50.98,51.02,50.97,51.01,108775.0,42.9489,42.9826,42.9405,42.9742,108775.0
2021-11-24 12:25:00,51.02,51.04,51.01,51.04,77535.0,42.9826,42.9995,42.9742,42.9995,77535.0
2021-11-24 12:30:00,51.04,51.08,51.02,51.07,124051.0,42.9995,43.0332,42.9826,43.0247,124051.0
2021-11-24 12:35:00,51.06,51.08,51.05,51.08,45949.0,43.0163,43.0332,43.0079,43.0332,45949.0
2021-11-24 12:40:00,51.08,51.12,51.07,51.12,88366.0,43.0332,43.0669,43.0247,43.0669,88366.0
2021-11-24 12:45:00,51.12,51.13,51.08,51.1,75760.0,43.0669,43.0753,43.0332,43.05,75760.0
2021-11-24 12:50:00,51.1,51.11,51.07,51.1,67564.0,43.05,43.0584,43.0247,43.05,67564.0
2021-11-24 12:55:00,51.1,51.11,51.08,51.1,59474.0,43.05,43.0584,43.0332,43.05,59474.0
2021-11-24 13:00:00,51.1,51.15,51.08,51.13,103852.0,43.05,43.0921,43.0332,43.0753,103852.0
2021-11-24 13:05:00,51.13,51.14,51.11,51.14,100156.0,43.0753,43.0837,43.0584,43.0837,100156.0
2021-11-24 13:10:00,51.14,51.14,51.1,51.11,81135.0,43.0837,43.0837,43.05,43.0584,81135.0
2021-11-24 13:15:00,51.11,51.11,51.06,51.07,80805.0,43.0584,43.0584,43.0163,43.0247,80805.0
2021-11-24 13:20:00,51.06,51.07,51.0,51.03,137962.0,43.0163,43.0247,42.9658,42.991,137962.0
2021-11-24 13:25:00,51.03,51.03,50.99,51.02,106861.0,42.991,42.991,42.9573,42.9826,106861.0
2021-11-24 13:30:00,51.02,51.02,50.96,50.97,131654.0,42.9826,42.9826,42.9321,42.9405,131654.0
2021-11-24 13:35:00,50.97,50.98,50.95,50.95,67760.0,42.9405,42.9489,42.9236,42.9236,67760.0
2021-11-24 13:40:00,50.96,50.98,50.92,50.93,117041.0,42.9321,42.9489,42.8984,42.9068,117041.0
2021-11-24 13:45:00,50.93,50.94,50.85,50.86,139041.0,42.9068,42.9152,42.8394,42.8478,139041.0
2021-11-24 13:50:00,50.86,50.91,50.85,50.89,90831.0,42.8478,42.8899,42.8394,42.8731,90831.0
2021-11-24 13:55:00,50.89,50.9,50.85,50.88,86899.0,42.8731,42.8815,42.8394,42.8647,86899.0
2021-11-24 14:00:00,50.88,50.9,50.84,50.9,115469.0,42.8647,42.8815,42.831,42.8815,115469.0
2021-11-24 14:05:00,50.9,50.91,50.84,50.87,142933.0,42.8815,42.8899,42.831,42.8562,142933.0
2021-11-24 14:10:00,50.86,50.87,50.75,50.8,173035.0,42.8478,42.8562,42.7552,42.7973,173035.0
2021-11-24 14:15:00,50.79,50.85,50.78,50.83,90073.0,42.7889,42.8394,42.7804,42.8226,90073.0
2021-11-24 14:20:00,50.82,50.86,50.81,50.85,90259.0,42.8141,42.8478,42.8057,42.8394,90259.0
2021-11-24 14:25:00,50.85,50.87,50.83,50.85,75135.0,42.8394,42.8562,42.8226,42.8394,75135.0
2021-11-24 14:30:00,50.85,50.88,50.82,50.84,146318.0,42.8394,42.8647,42.8141,42.831,146318.0
2021-11-24 14:35:00,50.84,50.84,50.79,50.8,130349.0,42.831,42.831,42.7889,42.7973,130349.0
2021-11-24 14:40:00,50.8,50.87,50.78,50.87,82389.0,42.7973,42.8562,42.7804,42.8562,82389.0
2021-11-24 14:45:00,50.87,50.94,50.85,50.92,130444.0,42.8562,42.9152,42.8394,42.8984,130444.0
2021-11-24 14:50:00,50.91,50.98,50.91,50.96,91768.0,42.8899,42.9489,42.8899,42.9321,91768.0
2021-11-24 14:55:00,50.96,50.99,50.91,50.92,218531.0,42.9321,42.9573,42.8899,42.8984,218531.0
2021-11-24 15:00:00,50.91,50.95,50.89,50.91,109901.0,42.8899,42.9236,42.8731,42.8899,109901.0
2021-11-24 15:05:00,50.9,50.95,50.89,50.93,128776.0,42.8815,42.9236,42.8731,42.9068,128776.0
2021-11-24 15:10:00,50.93,50.93,50.88,50.9,99009.0,42.9068,42.9068,42.8647,42.8815,99009.0
2021-11-24 15:15:00,50.9,50.95,50.88,50.89,176877.0,42.8815,42.9236,42.8647,42.8731,176877.0
2021-11-24 15:20:00,50.88,50.9,50.87,50.88,136983.0,42.8647,42.8815,42.8562,42.8647,136983.0
2021-11-24 15:25:00,50.88,50.95,50.87,50.93,154117.0,42.8647,42.9236,42.8562,42.9068,154117.0
2021-11-24 15:30:00,50.92,50.93,50.87,50.88,181941.0,42.8984,42.9068,42.8562,42.8647,181941.0
2021-11-24 15:35:00,50.88,50.92,50.81,50.92,277920.0,42.8647,42.8984,42.8057,42.8984,277920.0
2021-11-24 15:40:00,50.92,50.96,50.88,50.96,228826.0,42.8984,42.9321,42.8647,42.9321,228826.0
2021-11-24 15:45:00,50.96,50.96,50.86,50.87,286051.0,42.9321,42.9321,42.8478,42.8562,286051.0
2021-11-24 15:50:00,50.87,50.93,50.84,50.92,557837.0,42.8562,42.9068,42.831,42.8984,557837.0
2021-11-24 15:55:00,50.92,50.93,50.84,50.91,1026733.0,42.8984,42.9068,42.831,42.8899,1026733.0
2021-11-26 09:30:00,54.04,54.33,53.53,53.71,5206771.0,45.5269,45.7712,45.0972,45.2489,5206771.0
2021-11-26 09:35:00,53.72,54.07,53.25,53.66,3013920.0,45.2573,45.5521,44.8613,45.2067,3013920.0
2021-11-26 09:40:00,53.66,54.07,53.48,54.02,2171891.0,45.2067,45.5521,45.0551,45.51,2171891.0
2021-11-26 09:45:00,54.02,54.92,53.94,54.86,3470426.0,45.51,46.2682,45.4426,46.2177,3470426.0
2021-11-26 09:50:00,54.88,54.94,54.38,54.47,2520910.0,46.2345,46.2851,45.8133,45.8891,2520910.0
2021-11-26 09:55:00,54.46,54.53,54.03,54.4,2000724.0,45.8807,45.9397,45.5184,45.8302,2000724.0
2021-11-26 10:00:00,54.39,54.74,54.22,54.63,1469814.0,45.8217,46.1166,45.6785,46.0239,1469814.0
2021-11-26 10:05:00,54.63,54.72,54.41,54.6,1184952.0,46.0239,46.0997,45.8386,45.9986,1184952.0
2021-11-26 10:10:00,54.6,54.71,54.42,54.6,1120213.0,45.9986,46.0913,45.847,45.9986,1120213.0
2021-11-26 10:15:00,54.6,54.62,54.31,54.39,1045243.0,45.9986,46.0155,45.7543,45.8217,1045243.0
2021-11-26 10:20:00,54.4,54.63,54.38,54.58,1081893.0,45.8302,46.0239,45.8133,45.9818,1081893.0
2021-11-26 10:25:00,54.59,54.84,54.48,54.73,1598954.0,45.9902,46.2008,45.8976,46.1082,1598954.0
2021-11-26 10:30:00,54.72,54.73,54.23,54.24,1176168.0,46.0997,46.1082,45.6869,45.6954,1176168.0
2021-11-26 10:35:00,54.23,54.24,53.98,54.16,1174395.0,45.6869,45.6954,45.4763,45.628,1174395.0
2021-11-26 10:40:00,54.16,54.18,53.89,53.97,746300.0,45.628,45.6448,45.4005,45.4679,746300.0
2021-11-26 10:45:00,53.97,53.99,53.71,53.93,1103874.0,45.4679,45.4847,45.2489,45.4342,1103874.0
2021-11-26 10:50:00,53.93,53.95,53.66,53.71,804254.0,45.4342,45.451,45.2067,45.2489,804254.0
2021-11-26 10:55:00,53.7,54.02,53.58,53.96,1082500.0,45.2404,45.51,45.1393,45.4595,1082500.0
2021-11-26 11:00:00,53.96,53.97,53.75,53.84,834901.0,45.4595,45.4679,45.2826,45.3584,834901.0
2021-11-26 11:05:00,53.83,53.91,53.66,53.73,735580.0,45.3499,45.4173,45.2067,45.2657,735580.0
2021-11-26 11:10:00,53.73,53.8,53.6,53.75,829895.0,45.2657,45.3247,45.1562,45.2826,829895.0
2021-11-26 11:15:00,53.75,53.84,53.57,53.58,626338.0,45.2826,45.3584,45.1309,45.1393,626338.0
2021-11-26 11:20:00,53.58,53.65,53.41,53.65,1028951.0,45.1393,45.1983,44.9961,45.1983,1028951.0
2021-11-26 11:25:00,53.66,53.84,53.65,53.8,839707.0,45.2067,45.3584,45.1983,45.3247,839707.0
2021-11-26 11:30:00,53.79,53.8,53.64,53.69,712050.0,45.3163,45.3247,45.1899,45.232,712050.0
2021-11-26 11:35:00,53.7,53.71,53.55,53.67,691988.0,45.2404,45.2489,45.1141,45.2152,691988.0
2021-11-26 11:40:00,53.68,53.88,53.64,53.87,622713.0,45.2236,45.3921,45.1899,45.3836,622713.0
2021-11-26 11:45:00,53.87,53.9,53.7,53.73,580737.0,45.3836,45.4089,45.2404,45.2657,580737.0
2021-11-26 11:50:00,53.73,53.78,53.63,53.65,655338.0,45.2657,45.3078,45.1815,45.1983,655338.0
2021-11-26 11:55:00,53.65,53.98,53.62,53.92,674900.0,45.1983,45.4763,45.173,45.4258,674900.0
2021-11-26 12:00:00,53.92,53.99,53.87,53.88,687573.0,45.4258,45.4847,45.3836,45.3921,687573.0
2021-11-26 12:05:00,53.89,54.15,53.86,54.1,903382.0,45.4005,45.6195,45.3752,45.5774,903382.0
2021-11-26 12:10:00,54.1,54.1,53.73,53.83,984983.0,45.5774,45.5774,45.2657,45.3499,984983.0
2021-11-26 12:15:00,53.84,53.84,53.71,53.77,511620.0,45.3584,45.3584,45.2489,45.2994,511620.0
2021-11-26 12:20:00,53.77,53.91,53.7,53.89,594827.0,45.2994,45.4173,45.2404,45.4005,594827.0
2021-11-26 12:25:00,53.89,53.99,53.81,53.96,611662.0,45.4005,45.4847,45.3331,45.4595,611662.0
2021-11-26 12:30:00,53.96,54.03,53.86,54.03,747248.0,45.4595,45.5184,45.3752,45.5184,747248.0
2021-11-26 12:35:00,54.03,54.11,53.97,54.02,691953.0,45.5184,45.5858,45.4679,45.51,691953.0
2021-11-26 12:40:00,54.03,54.1,54.0,54.07,656587.0,45.5184,45.5774,45.4932,45.5521,656587.0
2021-11-26 12:45:00,54.08,54.09,53.87,54.0,1144682.0,45.5606,45.569,45.3836,45.4932,1144682.0
2021-11-26 12:50:00,54.0,54.01,53.76,53.91,1247656.0,45.4932,45.5016,45.291,45.4173,1247656.0
2021-11-26 12:55:00,53.91,54.28,53.9,54.01,2886111.0,45.4173,45.7291,45.4089,45.5016,2886111.0
2021-11-29 09:30:00,55.15,55.7,54.88,55.52,5114343.0,46.462,46.9254,46.2345,46.7737,5114343.0
2021-11-29 09:35:00,55.52,55.6,55.08,55.14,1785154.0,46.7737,46.8411,46.403,46.4536,1785154.0
2021-11-29 09:40:00,55.15,55.52,55.12,55.2,1473905.0,46.462,46.7737,46.4367,46.5041,1473905.0
2021-11-29 09:45:00,55.21,55.23,54.76,54.97,1730769.0,46.5126,46.5294,46.1334,46.3104,1730769.0
2021-11-29 09:50:00,54.97,55.22,54.84,55.15,1060881.0,46.3104,46.521,46.2008,46.462,1060881.0
2021-11-29 09:55:00,55.14,55.3,54.9,55.04,929090.0,46.4536,46.5884,46.2514,46.3693,929090.0
2021-11-29 10:00:00,55.05,55.05,54.68,54.77,832417.0,46.3778,46.3778,46.066,46.1419,832417.0
2021-11-29 10:05:00,54.76,54.86,54.68,54.81,579173.0,46.1334,46.2177,46.066,46.1756,579173.0
2021-11-29 10:10:00,54.81,54.85,54.53,54.54,690590.0,46.1756,46.2093,45.9397,45.9481,690590.0
2021-11-29 10:15:00,54.54,54.7,54.52,54.58,715596.0,45.9481,46.0829,45.9313,45.9818,715596.0
2021-11-29 10:20:00,54.58,54.79,54.51,54.77,827221.0,45.9818,46.1587,45.9228,46.1419,827221.0
2021-11-29 10:25:00,54.78,54.89,54.64,54.65,787325.0,46.1503,46.243,46.0323,46.0408,787325.0
2021-11-29 10:30:00,54.65,54.81,54.45,54.53,772408.0,46.0408,46.1756,45.8723,45.9397,772408.0
2021-11-29 10:35:00,54.53,54.61,54.3,54.42,798144.0,45.9397,46.0071,45.7459,45.847,798144.0
2021-11-29 10:40:00,54.42,54.5,54.36,54.49,601361.0,45.847,45.9144,45.7965,45.906,601361.0
2021-11-29 10:45:00,54.48,54.51,54.28,54.34,424015.0,45.8976,45.9228,45.7291,45.7796,424015.0
2021-11-29 10:50:00,54.33,54.61,54.27,54.39,800044.0,45.7712,46.0071,45.7206,45.8217,800044.0
2021-11-29 10:55:00,54.38,54.63,54.33,54.62,687160.0,45.8133,46.0239,45.7712,46.0155,687160.0
2021-11-29 11:00:00,54.61,54.75,54.53,54.54,556394.0,46.0071,46.125,45.9397,45.9481,556394.0
2021-11-29 11:05:00,54.54,54.55,54.34,54.45,627809.0,45.9481,45.9565,45.7796,45.8723,627809.0
2021-11-29 11:10:00,54.45,54.45,54.13,54.16,746170.0,45.8723,45.8723,45.6027,45.628,746170.0
2021-11-29 11:15:00,54.16,54.31,54.1,54.22,693766.0,45.628,45.7543,45.5774,45.6785,693766.0
2021-11-29 11:20:00,54.21,54.3,54.16,54.25,416403.0,45.6701,45.7459,45.628,45.7038,416403.0
2021-11-29 11:25:00,54.24,54.28,54.08,54.1,589429.0,45.6954,45.7291,45.5606,45.5774,589429.0
2021-11-29 11:30:00,54.11,54.16,53.85,53.93,1159541.0,45.5858,45.628,45.3668,45.4342,1159541.0
2021-11-29 11:35:00,53.94,54.14,53.93,54.02,451203.0,45.4426,45.6111,45.4342,45.51,451203.0
2021-11-29 11:40:00,54.03,54.07,53.97,54.03,384648.0,45.5184,45.5521,45.4679,45.5184,384648.0
2021-11-29 11:45:00,54.02,54.09,53.58,53.59,1082730.0,45.51,45.569,45.1393,45.1478,1082730.0
2021-11-29 11:50:00,53.59,53.81,53.36,53.75,1316689.0,45.1478,45.3331,44.954,45.2826,1316689.0
2021-11-29 11:55:00,53.75,53.87,53.67,53.82,614490.0,45.2826,45.3836,45.2152,45.3415,614490.0
2021-11-29 12:00:00,53.83,53.86,53.63,53.64,597019.0,45.3499,45.3752,45.1815,45.1899,597019.0
2021-11-29 12:05:00,53.65,53.69,53.51,53.68,560888.0,45.1983,45.232,45.0804,45.2236,560888.0
2021-11-29 12:10:00,53.68,53.73,53.58,53.71,610345.0,45.2236,45.2657,45.1393,45.2489,610345.0
2021-11-29 12:15:00,53.71,53.9,53.7,53.81,648476.0,45.2489,45.4089,45.2404,45.3331,648476.0
2021-11-29 12:20:00,53.81,53.91,53.77,53.83,463789.0,45.3331,45.4173,45.2994,45.3499,463789.0
2021-11-29 12:25:00,53.83,53.88,53.8,53.88,261757.0,45.3499,45.3921,45.3247,45.3921,261757.0
2021-11-29 12:30:00,53.88,53.89,53.71,53.77,376735.0,45.3921,45.4005,45.2489,45.2994,376735.0
2021-11-29 12:35:00,53.78,53.79,53.61,53.68,342871.0,45.3078,45.3163,45.1646,45.2236,342871.0
2021-11-29 12:40:00,53.67,53.7,53.6,53.64,255638.0,45.2152,45.2404,45.1562,45.1899,255638.0
2021-11-29 12:45:00,53.64,53.76,53.63,53.71,397319.0,45.1899,45.291,45.1815,45.2489,397319.0
2021-11-29 12:50:00,53.72,53.78,53.69,53.75,413607.0,45.2573,45.3078,45.232,45.2826,413607.0
2021-11-29 12:55:00,53.75,53.82,53.73,53.82,366487.0,45.2826,45.3415,45.2657,45.3415,366487.0
2021-11-29 13:00:00,53.81,53.82,53.75,53.78,227388.0,45.3331,45.3415,45.2826,45.3078,227388.0
2021-11-29 13:05:00,53.77,53.87,53.77,53.86,283637.0,45.2994,45.3836,45.2994,45.3752,283637.0
2021-11-29 13:10:00,53.86,53.9,53.83,53.89,217154.0,45.3752,45.4089,45.3499,45.4005,217154.0
2021-11-29 13:15:00,53.89,53.96,53.85,53.9,338708.0,45.4005,45.4595,45.3668,45.4089,338708.0
2021-11-29 13:20:00,53.9,53.93,53.87,53.88,291528.0,45.4089,45.4342,45.3836,45.3921,291528.0
2021-11-29 13:25:00,53.88,53.91,53.75,53.75,315327.0,45.3921,45.4173,45.2826,45.2826,315327.0
2021-11-29 13:30:00,53.76,53.81,53.68,53.72,399338.0,45.291,45.3331,45.2236,45.2573,399338.0
2021-11-29 13:35:00,53.72,53.76,53.56,53.56,411140.0,45.2573,45.291,45.1225,45.1225,411140.0
2021-11-29 13:40:00,53.56,53.58,53.48,53.5,500602.0,45.1225,45.1393,45.0551,45.0719,500602.0
2021-11-29 13:45:00,53.5,53.52,53.35,53.37,521158.0,45.0719,45.0888,44.9456,44.9624,521158.0
2021-11-29 13:50:00,53.37,53.48,53.35,53.48,361094.0,44.9624,45.0551,44.9456,45.0551,361094.0
2021-11-29 13:55:00,53.47,53.49,53.4,53.43,229112.0,45.0467,45.0635,44.9877,45.013,229112.0
2021-11-29 14:00:00,53.44,53.52,53.42,53.52,185129.0,45.0214,45.0888,45.0045,45.0888,185129.0
2021-11-29 14:05:00,53.51,53.6,53.47,53.48,350318.0,45.0804,45.1562,45.0467,45.0551,350318.0
2021-11-29 14:10:00,53.48,53.49,53.34,53.36,447788.0,45.0551,45.0635,44.9371,44.954,447788.0
2021-11-29 14:15:00,53.36,53.4,53.18,53.28,510505.0,44.954,44.9877,44.8023,44.8866,510505.0
2021-11-29 14:20:00,53.28,53.34,53.25,53.34,237351.0,44.8866,44.9371,44.8613,44.9371,237351.0
2021-11-29 14:25:00,53.34,53.4,53.32,53.35,229954.0,44.9371,44.9877,44.9203,44.9456,229954.0
2021-11-29 14:30:00,53.35,53.45,53.35,53.4,284123.0,44.9456,45.0298,44.9456,44.9877,284123.0
2021-11-29 14:35:00,53.4,53.41,53.1,53.11,657178.0,44.9877,44.9961,44.7349,44.7434,657178.0
2021-11-29 14:40:00,53.12,53.19,53.1,53.15,630999.0,44.7518,44.8108,44.7349,44.7771,630999.0
2021-11-29 14:45:00,53.16,53.23,53.11,53.12,346862.0,44.7855,44.8445,44.7434,44.7518,346862.0
2021-11-29 14:50:00,53.13,53.19,53.1,53.15,365795.0,44.7602,44.8108,44.7349,44.7771,365795.0
2021-11-29 14:55:00,53.16,53.2,53.04,53.07,417096.0,44.7855,44.8192,44.6844,44.7097,417096.0
2021-11-29 15:00:00,53.07,53.19,53.06,53.16,608722.0,44.7097,44.8108,44.7013,44.7855,608722.0
2021-11-29 15:05:00,53.16,53.24,53.15,53.22,366680.0,44.7855,44.8529,44.7771,44.836,366680.0
2021-11-29 15:10:00,53.22,53.23,53.06,53.07,494227.0,44.836,44.8445,44.7013,44.7097,494227.0
2021-11-29 15:15:00,53.07,53.12,52.99,53.01,743690.0,44.7097,44.7518,44.6423,44.6591,743690.0
2021-11-29 15:20:00,53.0,53.08,52.99,53.05,357722.0,44.6507,44.7181,44.6423,44.6928,357722.0
2021-11-29 15:25:00,53.05,53.05,52.85,52.87,757306.0,44.6928,44.6928,44.5243,44.5412,757306.0
2021-11-29 15:30:00,52.87,52.93,52.81,52.91,921247.0,44.5412,44.5917,44.4906,44.5749,921247.0
2021-11-29 15:35:00,52.92,52.95,52.78,52.8,944410.0,44.5833,44.6086,44.4654,44.4822,944410.0
2021-11-29 15:40:00,52.8,52.8,52.61,52.65,1198542.0,44.4822,44.4822,44.3221,44.3558,1198542.0
2021-11-29 15:45:00,52.66,52.69,52.4,52.43,2220850.0,44.3643,44.3895,44.1452,44.1705,2220850.0
2021-11-29 15:50:00,52.42,52.5,52.23,52.25,2521257.0,44.1621,44.2295,44.002,44.0189,2521257.0
2021-11-29 15:55:00,52.25,52.5,52.11,52.41,4555880.0,44.0189,44.2295,43.9009,44.1536,4555880.0
2021-11-30 09:30:00,52.31,52.75,51.91,52.74,2665525.0,44.0694,44.4401,43.7324,44.4317,2665525.0
2021-11-30 09:35:00,52.74,53.4,52.55,53.13,1176623.0,44.4317,44.9877,44.2716,44.7602,1176623.0
2021-11-30 09:40:00,53.13,53.46,52.85,52.99,1138785.0,44.7602,45.0382,44.5243,44.6423,1138785.0
2021-11-30 09:45:00,52.98,53.28,52.9,53.28,732355.0,44.6339,44.8866,44.5665,44.8866,732355.0
2021-11-30 09:50:00,53.28,53.6,53.21,53.22,1344180.0,44.8866,45.1562,44.8276,44.836,1344180.0
2021-11-30 09:55:00,53.22,53.53,53.03,53.05,820181.0,44.836,45.0972,44.676,44.6928,820181.0
2021-11-30 10:00:00,53.04,53.27,53.02,53.16,460812.0,44.6844,44.8782,44.6676,44.7855,460812.0
2021-11-30 10:05:00,53.16,53.3,53.09,53.18,469084.0,44.7855,44.9034,44.7265,44.8023,469084.0
2021-11-30 10:10:00,53.18,53.39,53.14,53.36,504545.0,44.8023,44.9793,44.7686,44.954,504545.0
2021-11-30 10:15:00,53.35,53.67,53.33,53.62,829481.0,44.9456,45.2152,44.9287,45.173,829481.0
2021-11-30 10:20:00,53.61,53.62,53.44,53.48,342866.0,45.1646,45.173,45.0214,45.0551,342866.0
2021-11-30 10:25:00,53.48,53.62,53.44,53.54,486523.0,45.0551,45.173,45.0214,45.1056,486523.0
2021-11-30 10:30:00,53.53,53.83,53.48,53.79,712929.0,45.0972,45.3499,45.0551,45.3163,712929.0
2021-11-30 10:35:00,53.79,53.84,53.7,53.8,528980.0,45.3163,45.3584,45.2404,45.3247,528980.0
2021-11-30 10:40:00,53.8,53.99,53.77,53.81,700114.0,45.3247,45.4847,45.2994,45.3331,700114.0
2021-11-30 10:45:00,53.82,53.82,53.5,53.5,828966.0,45.3415,45.3415,45.0719,45.0719,828966.0
2021-11-30 10:50:00,53.51,53.51,53.25,53.3,718245.0,45.0804,45.0804,44.8613,44.9034,718245.0
2021-11-30 10:55:00,53.3,53.44,53.24,53.37,519492.0,44.9034,45.0214,44.8529,44.9624,519492.0
2021-11-30 11:00:00,53.37,53.42,53.2,53.36,595015.0,44.9624,45.0045,44.8192,44.954,595015.0
2021-11-30 11:05:00,53.35,53.71,53.34,53.58,672724.0,44.9456,45.2489,44.9371,45.1393,672724.0
2021-11-30 11:10:00,53.59,53.6,53.44,53.57,498929.0,45.1478,45.1562,45.0214,45.1309,498929.0
2021-11-30 11:15:00,53.56,53.66,53.49,53.57,336393.0,45.1225,45.2067,45.0635,45.1309,336393.0
2021-11-30 11:20:00,53.57,53.57,53.44,53.5,307900.0,45.1309,45.1309,45.0214,45.0719,307900.0
2021-11-30 11:25:00,53.49,53.5,53.31,53.38,327939.0,45.0635,45.0719,44.9119,44.9708,327939.0
2021-11-30 11:30:00,53.37,53.46,53.36,53.36,230100.0,44.9624,45.0382,44.954,44.954,230100.0
2021-11-30 11:35:00,53.37,53.79,53.36,53.77,513752.0,44.9624,45.3163,44.954,45.2994,513752.0
2021-11-30 11:40:00,53.76,53.77,53.53,53.57,354518.0,45.291,45.2994,45.0972,45.1309,354518.0
2021-11-30 11:45:00,53.56,53.58,53.35,53.36,365654.0,45.1225,45.1393,44.9456,44.954,365654.0
2021-11-30 11:50:00,53.36,53.46,53.3,53.43,332002.0,44.954,45.0382,44.9034,45.013,332002.0
2021-11-30 11:55:00,53.43,53.61,53.39,53.55,449276.0,45.013,45.1646,44.9793,45.1141,449276.0
2021-11-30 12:00:00,53.55,53.55,53.31,53.49,454126.0,45.1141,45.1141,44.9119,45.0635,454126.0
2021-11-30 12:05:00,53.49,53.6,53.44,53.6,303975.0,45.0635,45.1562,45.0214,45.1562,303975.0
2021-11-30 12:10:00,53.6,53.66,53.56,53.6,254417.0,45.1562,45.2067,45.1225,45.1562,254417.0
2021-11-30 12:15:00,53.6,53.8,53.53,53.79,385486.0,45.1562,45.3247,45.0972,45.3163,385486.0
2021-11-30 12:20:00,53.79,53.83,53.68,53.78,375694.0,45.3163,45.3499,45.2236,45.3078,375694.0
2021-11-30 12:25:00,53.79,53.94,53.74,53.89,392727.0,45.3163,45.4426,45.2741,45.4005,392727.0
2021-11-30 12:30:00,53.88,53.94,53.78,53.79,395166.0,45.3921,45.4426,45.3078,45.3163,395166.0
2021-11-30 12:35:00,53.78,53.86,53.76,53.84,245459.0,45.3078,45.3752,45.291,45.3584,245459.0
2021-11-30 12:40:00,53.85,53.87,53.76,53.84,222833.0,45.3668,45.3836,45.291,45.3584,222833.0
2021-11-30 12:45:00,53.83,53.96,53.82,53.92,325360.0,45.3499,45.4595,45.3415,45.4258,325360.0
2021-11-30 12:50:00,53.92,53.93,53.75,53.77,236472.0,45.4258,45.4342,45.2826,45.2994,236472.0
2021-11-30 12:55:00,53.77,53.99,53.77,53.98,378449.0,45.2994,45.4847,45.2994,45.4763,378449.0
2021-11-30 13:00:00,53.98,54.2,53.96,54.0,921031.0,45.4763,45.6617,45.4595,45.4932,921031.0
2021-11-30 13:05:00,54.01,54.26,54.01,54.18,663104.0,45.5016,45.7122,45.5016,45.6448,663104.0
2021-11-30 13:10:00,54.17,54.38,54.05,54.11,664026.0,45.6364,45.8133,45.5353,45.5858,664026.0
2021-11-30 13:15:00,54.11,54.4,54.04,54.37,602782.0,45.5858,45.8302,45.5269,45.8049,602782.0
2021-11-30 13:20:00,54.37,54.46,54.24,54.32,669616.0,45.8049,45.8807,45.6954,45.7628,669616.0
2021-11-30 13:25:00,54.31,54.31,54.1,54.13,400397.0,45.7543,45.7543,45.5774,45.6027,400397.0
2021-11-30 13:30:00,54.12,54.27,54.08,54.19,376750.0,45.5943,45.7206,45.5606,45.6532,376750.0
2021-11-30 13:35:00,54.19,54.23,54.13,54.21,265931.0,45.6532,45.6869,45.6027,45.6701,265931.0
2021-11-30 13:40:00,54.21,54.21,54.03,54.07,312145.0,45.6701,45.6701,45.5184,45.5521,312145.0
2021-11-30 13:45:00,54.07,54.2,54.02,54.14,339142.0,45.5521,45.6617,45.51,45.6111,339142.0
2021-11-30 13:50:00,54.13,54.3,54.12,54.29,287857.0,45.6027,45.7459,45.5943,45.7375,287857.0
2021-11-30 13:55:00,54.28,54.4,54.23,54.36,686147.0,45.7291,45.8302,45.6869,45.7965,686147.0
2021-11-30 14:00:00,54.36,54.42,54.12,54.21,1005015.0,45.7965,45.847,45.5943,45.6701,1005015.0
2021-11-30 14:05:00,54.21,54.21,53.91,53.91,750072.0,45.6701,45.6701,45.4173,45.4173,750072.0
2021-11-30 14:10:00,53.91,53.97,53.84,53.86,478615.0,45.4173,45.4679,45.3584,45.3752,478615.0
2021-11-30 14:15:00,53.86,53.86,53.69,53.75,517152.0,45.3752,45.3752,45.232,45.2826,517152.0
2021-11-30 14:20:00,53.75,53.77,53.6,53.76,421265.0,45.2826,45.2994,45.1562,45.291,421265.0
2021-11-30 14:25:00,53.77,53.89,53.73,53.82,403949.0,45.2994,45.4005,45.2657,45.3415,403949.0
2021-11-30 14:30:00,53.82,54.08,53.81,54.05,626070.0,45.3415,45.5606,45.3331,45.5353,626070.0
2021-11-30 14:35:00,54.04,54.15,53.78,53.84,584779.0,45.5269,45.6195,45.3078,45.3584,584779.0
2021-11-30 14:40:00,53.83,53.86,53.67,53.68,472649.0,45.3499,45.3752,45.2152,45.2236,472649.0
2021-11-30 14:45:00,53.69,53.75,53.52,53.59,413593.0,45.232,45.2826,45.0888,45.1478,413593.0
2021-11-30 14:50:00,53.59,53.7,53.56,53.63,366249.0,45.1478,45.2404,45.1225,45.1815,366249.0
2021-11-30 14:55:00,53.63,53.75,53.6,53.69,366744.0,45.1815,45.2826,45.1562,45.232,366744.0
2021-11-30 15:00:00,53.68,53.84,53.63,53.8,469746.0,45.2236,45.3584,45.1815,45.3247,469746.0
2021-11-30 15:05:00,53.79,53.94,53.78,53.94,561485.0,45.3163,45.4426,45.3078,45.4426,561485.0
2021-11-30 15:10:00,53.93,54.04,53.89,53.94,428203.0,45.4342,45.5269,45.4005,45.4426,428203.0
2021-11-30 15:15:00,53.94,53.95,53.83,53.84,464689.0,45.4426,45.451,45.3499,45.3584,464689.0
2021-11-30 15:20:00,53.83,53.86,53.77,53.79,293879.0,45.3499,45.3752,45.2994,45.3163,293879.0
2021-11-30 15:25:00,53.79,53.79,53.65,53.66,413092.0,45.3163,45.3163,45.1983,45.2067,413092.0
2021-11-30 15:30:00,53.66,53.83,53.65,53.77,469854.0,45.2067,45.3499,45.1983,45.2994,469854.0
2021-11-30 15:35:00,53.76,53.79,53.56,53.57,687382.0,45.291,45.3163,45.1225,45.1309,687382.0
2021-11-30 15:40:00,53.57,53.72,53.56,53.71,737399.0,45.1309,45.2573,45.1225,45.2489,737399.0
2021-11-30 15:45:00,53.71,53.73,53.61,53.63,886371.0,45.2489,45.2657,45.1646,45.1815,886371.0
2021-11-30 15:50:00,53.63,53.67,53.52,53.58,763937.0,45.1815,45.2152,45.0888,45.1393,763937.0
2021-11-30 15:55:00,53.58,53.77,53.56,53.72,1971179.0,45.1393,45.2994,45.1225,45.2573,1971179.0
2021-12-01 09:30:00,52.47,53.51,51.86,52.99,2518746.0,44.2042,45.0804,43.6903,44.6423,2518746.0
2021-12-01 09:35:00,53.0,53.33,52.66,53.01,1158060.0,44.6507,44.9287,44.3643,44.6591,1158060.0
2021-12-01 09:40:00,53.01,53.24,52.92,52.95,923379.0,44.6591,44.8529,44.5833,44.6086,923379.0
2021-12-01 09:45:00,52.95,53.09,52.91,52.93,593121.0,44.6086,44.7265,44.5749,44.5917,593121.0
2021-12-01 09:50:00,52.92,53.08,52.87,52.98,734058.0,44.5833,44.7181,44.5412,44.6339,734058.0
2021-12-01 09:55:00,52.98,53.07,52.84,52.94,1029009.0,44.6339,44.7097,44.5159,44.6002,1029009.0
2021-12-01 10:00:00,52.9,53.38,52.89,53.16,591974.0,44.5665,44.9708,44.558,44.7855,591974.0
2021-12-01 10:05:00,53.16,53.45,53.15,53.28,669183.0,44.7855,45.0298,44.7771,44.8866,669183.0
2021-12-01 10:10:00,53.28,53.41,53.2,53.23,612317.0,44.8866,44.9961,44.8192,44.8445,612317.0
2021-12-01 10:15:00,53.22,53.36,53.14,53.29,462625.0,44.836,44.954,44.7686,44.895,462625.0
2021-12-01 10:20:00,53.28,53.57,53.27,53.5,442411.0,44.8866,45.1309,44.8782,45.0719,442411.0
2021-12-01 10:25:00,53.49,53.73,53.42,53.65,631138.0,45.0635,45.2657,45.0045,45.1983,631138.0
2021-12-01 10:30:00,53.65,53.82,53.51,53.53,766383.0,45.1983,45.3415,45.0804,45.0972,766383.0
2021-12-01 10:35:00,53.52,53.57,53.33,53.51,613431.0,45.0888,45.1309,44.9287,45.0804,613431.0
2021-12-01 10:40:00,53.5,53.62,53.48,53.61,479638.0,45.0719,45.173,45.0551,45.1646,479638.0
2021-12-01 10:45:00,53.61,53.73,53.59,53.71,407407.0,45.1646,45.2657,45.1478,45.2489,407407.0
2021-12-01 10:50:00,53.72,53.89,53.71,53.86,800899.0,45.2573,45.4005,45.2489,45.3752,800899.0
2021-12-01 10:55:00,53.86,53.87,53.66,53.7,468356.0,45.3752,45.3836,45.2067,45.2404,468356.0
2021-12-01 11:00:00,53.71,53.78,53.68,53.69,323863.0,45.2489,45.3078,45.2236,45.232,323863.0
2021-12-01 11:05:00,53.69,53.86,53.66,53.68,434949.0,45.232,45.3752,45.2067,45.2236,434949.0
2021-12-01 11:10:00,53.69,53.76,53.6,53.72,380229.0,45.232,45.291,45.1562,45.2573,380229.0
2021-12-01 11:15:00,53.72,53.96,53.71,53.8,946185.0,45.2573,45.4595,45.2489,45.3247,946185.0
2021-12-01 11:20:00,53.8,53.88,53.76,53.87,855083.0,45.3247,45.3921,45.291,45.3836,855083.0
2021-12-01 11:25:00,53.87,53.95,53.84,53.88,440212.0,45.3836,45.451,45.3584,45.3921,440212.0
2021-12-01 11:30:00,53.89,53.9,53.84,53.86,591437.0,45.4005,45.4089,45.3584,45.3752,591437.0
2021-12-01 11:35:00,53.86,53.93,53.8,53.93,420731.0,45.3752,45.4342,45.3247,45.4342,420731.0
2021-12-01 11:40:00,53.93,54.14,53.88,54.08,584024.0,45.4342,45.6111,45.3921,45.5606,584024.0
2021-12-01 11:45:00,54.08,54.3,54.02,54.24,399267.0,45.5606,45.7459,45.51,45.6954,399267.0
2021-12-01 11:50:00,54.23,54.3,54.06,54.07,354141.0,45.6869,45.7459,45.5437,45.5521,354141.0
2021-12-01 11:55:00,54.07,54.38,54.07,54.38,521705.0,45.5521,45.8133,45.5521,45.8133,521705.0
2021-12-01 12:00:00,54.38,54.39,54.2,54.28,451320.0,45.8133,45.8217,45.6617,45.7291,451320.0
2021-12-01 12:05:00,54.28,54.51,54.26,54.47,598067.0,45.7291,45.9228,45.7122,45.8891,598067.0
2021-12-01 12:10:00,54.47,54.52,54.42,54.48,585990.0,45.8891,45.9313,45.847,45.8976,585990.0
2021-12-01 12:15:00,54.47,54.67,54.43,54.54,517848.0,45.8891,46.0576,45.8554,45.9481,517848.0
2021-12-01 12:20:00,54.54,54.6,54.45,54.49,419659.0,45.9481,45.9986,45.8723,45.906,419659.0
2021-12-01 12:25:00,54.5,54.57,54.43,54.53,710636.0,45.9144,45.9734,45.8554,45.9397,710636.0
2021-12-01 12:30:00,54.53,54.69,54.47,54.65,554304.0,45.9397,46.0745,45.8891,46.0408,554304.0
2021-12-01 12:35:00,54.65,54.78,54.52,54.77,456571.0,46.0408,46.1503,45.9313,46.1419,456571.0
2021-12-01 12:40:00,54.78,54.81,54.58,54.69,530294.0,46.1503,46.1756,45.9818,46.0745,530294.0
2021-12-01 12:45:00,54.69,54.7,54.4,54.59,364498.0,46.0745,46.0829,45.8302,45.9902,364498.0
2021-12-01 12:50:00,54.59,54.68,54.56,54.63,320912.0,45.9902,46.066,45.9649,46.0239,320912.0
2021-12-01 12:55:00,54.63,54.63,54.39,54.46,424846.0,46.0239,46.0239,45.8217,45.8807,424846.0
2021-12-01 13:00:00,54.46,54.52,54.42,54.47,250092.0,45.8807,45.9313,45.847,45.8891,250092.0
2021-12-01 13:05:00,54.48,54.57,54.46,54.55,419615.0,45.8976,45.9734,45.8807,45.9565,419615.0
2021-12-01 13:10:00,54.54,54.6,54.51,54.6,304881.0,45.9481,45.9986,45.9228,45.9986,304881.0
2021-12-01 13:15:00,54.59,54.6,54.46,54.48,292291.0,45.9902,45.9986,45.8807,45.8976,292291.0
2021-12-01 13:20:00,54.48,54.6,54.48,54.6,202855.0,45.8976,45.9986,45.8976,45.9986,202855.0
2021-12-01 13:25:00,54.6,54.63,54.52,54.58,201158.0,45.9986,46.0239,45.9313,45.9818,201158.0
2021-12-01 13:30:00,54.58,54.6,54.48,54.53,308046.0,45.9818,45.9986,45.8976,45.9397,308046.0
2021-12-01 13:35:00,54.53,54.57,54.32,54.33,293588.0,45.9397,45.9734,45.7628,45.7712,293588.0
2021-12-01 13:40:00,54.33,54.49,54.3,54.46,431359.0,45.7712,45.906,45.7459,45.8807,431359.0
2021-12-01 13:45:00,54.47,54.48,54.35,54.38,411093.0,45.8891,45.8976,45.788,45.8133,411093.0
2021-12-01 13:50:00,54.38,54.41,54.21,54.28,374274.0,45.8133,45.8386,45.6701,45.7291,374274.0
2021-12-01 13:55:00,54.27,54.52,54.26,54.52,351934.0,45.7206,45.9313,45.7122,45.9313,351934.0
2021-12-01 14:00:00,54.51,54.99,54.46,54.82,1138560.0,45.9228,46.3272,45.8807,46.184,1138560.0
2021-12-01 14:05:00,54.82,54.97,54.78,54.93,756642.0,46.184,46.3104,46.1503,46.2767,756642.0
2021-12-01 14:10:00,54.94,55.1,54.81,55.07,1179815.0,46.2851,46.4199,46.1756,46.3946,1179815.0
2021-12-01 14:15:00,55.07,55.17,54.87,54.9,671545.0,46.3946,46.4789,46.2261,46.2514,671545.0
2021-12-01 14:20:00,54.9,54.93,54.78,54.87,482360.0,46.2514,46.2767,46.1503,46.2261,482360.0
2021-12-01 14:25:00,54.87,55.0,54.81,55.0,526083.0,46.2261,46.3356,46.1756,46.3356,526083.0
2021-12-01 14:30:00,55.0,55.01,54.86,55.01,434528.0,46.3356,46.3441,46.2177,46.3441,434528.0
2021-12-01 14:35:00,55.01,55.01,54.88,54.92,422112.0,46.3441,46.3441,46.2345,46.2682,422112.0
2021-12-01 14:40:00,54.91,54.93,54.83,54.84,273007.0,46.2598,46.2767,46.1924,46.2008,273007.0
2021-12-01 14:45:00,54.85,54.96,54.82,54.93,331258.0,46.2093,46.3019,46.184,46.2767,331258.0
2021-12-01 14:50:00,54.94,55.0,54.7,54.71,381890.0,46.2851,46.3356,46.0829,46.0913,381890.0
2021-12-01 14:55:00,54.72,54.92,54.71,54.87,435610.0,46.0997,46.2682,46.0913,46.2261,435610.0
2021-12-01 15:00:00,54.88,54.99,54.86,54.95,724370.0,46.2345,46.3272,46.2177,46.2935,724370.0
2021-12-01 15:05:00,54.95,54.96,54.79,54.96,453487.0,46.2935,46.3019,46.1587,46.3019,453487.0
2021-12-01 15:10:00,54.96,54.99,54.9,54.94,585241.0,46.3019,46.3272,46.2514,46.2851,585241.0
2021-12-01 15:15:00,54.94,55.03,54.87,54.95,969015.0,46.2851,46.3609,46.2261,46.2935,969015.0
2021-12-01 15:20:00,54.95,54.96,54.69,54.71,893124.0,46.2935,46.3019,46.0745,46.0913,893124.0
2021-12-01 15:25:00,54.71,54.83,54.65,54.82,1046113.0,46.0913,46.1924,46.0408,46.184,1046113.0
2021-12-01 15:30:00,54.82,54.9,54.74,54.85,592959.0,46.184,46.2514,46.1166,46.2093,592959.0
2021-12-01 15:35:00,54.86,55.04,54.84,55.03,981282.0,46.2177,46.3693,46.2008,46.3609,981282.0
2021-12-01 15:40:00,55.02,55.06,54.93,54.94,674476.0,46.3525,46.3862,46.2767,46.2851,674476.0
2021-12-01 15:45:00,54.93,55.08,54.83,54.88,995342.0,46.2767,46.403,46.1924,46.2345,995342.0
2021-12-01 15:50:00,54.87,54.91,54.78,54.82,1568214.0,46.2261,46.2598,46.1503,46.184,1568214.0
2021-12-01 15:55:00,54.83,54.87,54.66,54.67,2641124.0,46.1924,46.2261,46.0492,46.0576,2641124.0
2021-12-02 09:30:00,53.82,54.77,53.7,53.87,2037992.0,45.3415,46.1419,45.2404,45.3836,2037992.0
2021-12-02 09:35:00,53.89,54.39,53.81,54.39,818865.0,45.4005,45.8217,45.3331,45.8217,818865.0
2021-12-02 09:40:00,54.4,54.55,54.19,54.43,577263.0,45.8302,45.9565,45.6532,45.8554,577263.0
2021-12-02 09:45:00,54.44,54.62,54.18,54.3,626553.0,45.8639,46.0155,45.6448,45.7459,626553.0
2021-12-02 09:50:00,54.3,54.55,54.26,54.45,384121.0,45.7459,45.9565,45.7122,45.8723,384121.0
2021-12-02 09:55:00,54.45,54.6,54.44,54.5,453891.0,45.8723,45.9986,45.8639,45.9144,453891.0
2021-12-02 10:00:00,54.5,54.65,54.47,54.57,324413.0,45.9144,46.0408,45.8891,45.9734,324413.0
2021-12-02 10:05:00,54.57,54.64,54.42,54.48,373178.0,45.9734,46.0323,45.847,45.8976,373178.0
2021-12-02 10:10:00,54.48,54.59,54.39,54.54,256463.0,45.8976,45.9902,45.8217,45.9481,256463.0
2021-12-02 10:15:00,54.53,54.82,54.51,54.81,342057.0,45.9397,46.184,45.9228,46.1756,342057.0
2021-12-02 10:20:00,54.82,55.06,54.8,55.04,592474.0,46.184,46.3862,46.1671,46.3693,592474.0
2021-12-02 10:25:00,55.05,55.08,54.75,54.8,530115.0,46.3778,46.403,46.125,46.1671,530115.0
2021-12-02 10:30:00,54.8,54.82,54.54,54.55,456735.0,46.1671,46.184,45.9481,45.9565,456735.0
2021-12-02 10:35:00,54.54,54.55,54.14,54.16,564387.0,45.9481,45.9565,45.6111,45.628,564387.0
2021-12-02 10:40:00,54.16,54.22,54.01,54.03,541173.0,45.628,45.6785,45.5016,45.5184,541173.0
2021-12-02 10:45:00,54.04,54.07,53.92,54.05,647201.0,45.5269,45.5521,45.4258,45.5353,647201.0
2021-12-02 10:50:00,54.05,54.09,53.92,54.01,490634.0,45.5353,45.569,45.4258,45.5016,490634.0
2021-12-02 10:55:00,54.01,54.1,53.99,54.09,430868.0,45.5016,45.5774,45.4847,45.569,430868.0
2021-12-02 11:00:00,54.08,54.13,53.99,53.99,505442.0,45.5606,45.6027,45.4847,45.4847,505442.0
2021-12-02 11:05:00,54.0,54.14,53.94,54.12,299634.0,45.4932,45.6111,45.4426,45.5943,299634.0
2021-12-02 11:10:00,54.12,54.15,54.02,54.06,330408.0,45.5943,45.6195,45.51,45.5437,330408.0
2021-12-02 11:15:00,54.05,54.11,54.0,54.03,304681.0,45.5353,45.5858,45.4932,45.5184,304681.0
2021-12-02 11:20:00,54.03,54.08,53.82,53.85,388702.0,45.5184,45.5606,45.3415,45.3668,388702.0
2021-12-02 11:25:00,53.85,53.88,53.71,53.73,552818.0,45.3668,45.3921,45.2489,45.2657,552818.0
2021-12-02 11:30:00,53.74,53.8,53.46,53.57,654945.0,45.2741,45.3247,45.0382,45.1309,654945.0
2021-12-02 11:35:00,53.57,53.57,53.45,53.54,485198.0,45.1309,45.1309,45.0298,45.1056,485198.0
2021-12-02 11:40:00,53.54,53.73,53.51,53.71,408593.0,45.1056,45.2657,45.0804,45.2489,408593.0
2021-12-02 11:45:00,53.71,53.72,53.56,53.65,289571.0,45.2489,45.2573,45.1225,45.1983,289571.0
2021-12-02 11:50:00,53.66,53.73,53.56,53.69,310703.0,45.2067,45.2657,45.1225,45.232,310703.0
2021-12-02 11:55:00,53.7,53.71,53.51,53.54,392569.0,45.2404,45.2489,45.0804,45.1056,392569.0
2021-12-02 12:00:00,53.54,53.65,53.51,53.56,483146.0,45.1056,45.1983,45.0804,45.1225,483146.0
2021-12-02 12:05:00,53.55,53.56,53.36,53.41,366711.0,45.1141,45.1225,44.954,44.9961,366711.0
2021-12-02 12:10:00,53.41,53.52,53.32,53.33,382473.0,44.9961,45.0888,44.9203,44.9287,382473.0
2021-12-02 12:15:00,53.33,53.4,53.23,53.34,501673.0,44.9287,44.9877,44.8445,44.9371,501673.0
2021-12-02 12:20:00,53.34,53.4,53.32,53.4,241351.0,44.9371,44.9877,44.9203,44.9877,241351.0
2021-12-02 12:25:00,53.4,53.54,53.29,53.34,375068.0,44.9877,45.1056,44.895,44.9371,375068.0
2021-12-02 12:30:00,53.34,53.35,53.27,53.3,378552.0,44.9371,44.9456,44.8782,44.9034,378552.0
2021-12-02 12:35:00,53.29,53.41,53.27,53.39,307640.0,44.895,44.9961,44.8782,44.9793,307640.0
2021-12-02 12:40:00,53.4,53.46,53.38,53.44,273877.0,44.9877,45.0382,44.9708,45.0214,273877.0
2021-12-02 12:45:00,53.44,53.71,53.44,53.7,557399.0,45.0214,45.2489,45.0214,45.2404,557399.0
2021-12-02 12:50:00,53.7,53.71,53.61,53.64,328325.0,45.2404,45.2489,45.1646,45.1899,328325.0
2021-12-02 12:55:00,53.64,53.66,53.52,53.53,322871.0,45.1899,45.2067,45.0888,45.0972,322871.0
2021-12-02 13:00:00,53.53,53.56,53.32,53.32,396408.0,45.0972,45.1225,44.9203,44.9203,396408.0
2021-12-02 13:05:00,53.33,53.45,53.33,53.37,385636.0,44.9287,45.0298,44.9287,44.9624,385636.0
2021-12-02 13:10:00,53.37,53.4,53.33,53.37,248832.0,44.9624,44.9877,44.9287,44.9624,248832.0
2021-12-02 13:15:00,53.37,53.48,53.35,53.39,266880.0,44.9624,45.0551,44.9456,44.9793,266880.0
2021-12-02 13:20:00,53.4,53.42,53.25,53.26,380839.0,44.9877,45.0045,44.8613,44.8697,380839.0
2021-12-02 13:25:00,53.27,53.4,53.25,53.36,319246.0,44.8782,44.9877,44.8613,44.954,319246.0
2021-12-02 13:30:00,53.36,53.56,53.33,53.54,301906.0,44.954,45.1225,44.9287,45.1056,301906.0
2021-12-02 13:35:00,53.54,53.63,53.52,53.63,252158.0,45.1056,45.1815,45.0888,45.1815,252158.0
2021-12-02 13:40:00,53.62,53.64,53.5,53.54,210095.0,45.173,45.1899,45.0719,45.1056,210095.0
2021-12-02 13:45:00,53.54,53.54,53.34,53.34,266592.0,45.1056,45.1056,44.9371,44.9371,266592.0
2021-12-02 13:50:00,53.34,53.5,53.25,53.48,286499.0,44.9371,45.0719,44.8613,45.0551,286499.0
2021-12-02 13:55:00,53.49,53.63,53.48,53.57,222037.0,45.0635,45.1815,45.0551,45.1309,222037.0
2021-12-02 14:00:00,53.57,53.59,53.45,53.46,215033.0,45.1309,45.1478,45.0298,45.0382,215033.0
2021-12-02 14:05:00,53.47,53.51,53.39,53.47,202822.0,45.0467,45.0804,44.9793,45.0467,202822.0
2021-12-02 14:10:00,53.47,53.59,53.45,53.57,264518.0,45.0467,45.1478,45.0298,45.1309,264518.0
2021-12-02 14:15:00,53.57,53.67,53.52,53.58,259190.0,45.1309,45.2152,45.0888,45.1393,259190.0
2021-12-02 14:20:00,53.57,53.65,53.56,53.62,218625.0,45.1309,45.1983,45.1225,45.173,218625.0
2021-12-02 14:25:00,53.62,53.64,53.55,53.63,296231.0,45.173,45.1899,45.1141,45.1815,296231.0
2021-12-02 14:30:00,53.63,53.64,53.56,53.61,244898.0,45.1815,45.1899,45.1225,45.1646,244898.0
2021-12-02 14:35:00,53.62,53.62,53.43,53.43,173912.0,45.173,45.173,45.013,45.013,173912.0
2021-12-02 14:40:00,53.44,53.5,53.43,53.44,215942.0,45.0214,45.0719,45.013,45.0214,215942.0
2021-12-02 14:45:00,53.45,53.45,53.29,53.3,286411.0,45.0298,45.0298,44.895,44.9034,286411.0
2021-12-02 14:50:00,53.3,53.38,53.28,53.31,389311.0,44.9034,44.9708,44.8866,44.9119,389311.0
2021-12-02 14:55:00,53.32,53.34,53.15,53.18,462429.0,44.9203,44.9371,44.7771,44.8023,462429.0
2021-12-02 15:00:00,53.19,53.26,53.15,53.18,446935.0,44.8108,44.8697,44.7771,44.8023,446935.0
2021-12-02 15:05:00,53.18,53.27,53.15,53.17,423735.0,44.8023,44.8782,44.7771,44.7939,423735.0
2021-12-02 15:10:00,53.17,53.19,52.98,53.13,725782.0,44.7939,44.8108,44.6339,44.7602,725782.0
2021-12-02 15:15:00,53.13,53.19,53.06,53.08,416081.0,44.7602,44.8108,44.7013,44.7181,416081.0
2021-12-02 15:20:00,53.07,53.2,53.02,53.13,555013.0,44.7097,44.8192,44.6676,44.7602,555013.0
2021-12-02 15:25:00,53.13,53.22,53.06,53.07,456777.0,44.7602,44.836,44.7013,44.7097,456777.0
2021-12-02 15:30:00,53.06,53.29,53.06,53.15,567047.0,44.7013,44.895,44.7013,44.7771,567047.0
2021-12-02 15:35:00,53.14,53.21,53.04,53.16,647398.0,44.7686,44.8276,44.6844,44.7855,647398.0
2021-12-02 15:40:00,53.15,53.21,53.08,53.1,563474.0,44.7771,44.8276,44.7181,44.7349,563474.0
2021-12-02 15:45:00,53.1,53.1,53.0,53.02,812325.0,44.7349,44.7349,44.6507,44.6676,812325.0
2021-12-02 15:50:00,53.01,53.05,52.82,52.91,1570605.0,44.6591,44.6928,44.4991,44.5749,1570605.0
2021-12-02 15:55:00,52.9,53.1,52.77,53.04,2632004.0,44.5665,44.7349,44.4569,44.6844,2632004.0
2021-12-03 09:30:00,53.71,53.88,53.46,53.71,1037348.0,45.2489,45.3921,45.0382,45.2489,1037348.0
2021-12-03 09:35:00,53.71,53.72,53.38,53.52,402370.0,45.2489,45.2573,44.9708,45.0888,402370.0
2021-12-03 09:40:00,53.52,53.63,53.36,53.38,285329.0,45.0888,45.1815,44.954,44.9708,285329.0
2021-12-03 09:45:00,53.38,53.6,53.36,53.37,304274.0,44.9708,45.1562,44.954,44.9624,304274.0
2021-12-03 09:50:00,53.37,53.47,53.23,53.28,435678.0,44.9624,45.0467,44.8445,44.8866,435678.0
2021-12-03 09:55:00,53.28,53.39,53.19,53.2,343767.0,44.8866,44.9793,44.8108,44.8192,343767.0
2021-12-03 10:00:00,53.21,53.26,53.1,53.14,283901.0,44.8276,44.8697,44.7349,44.7686,283901.0
2021-12-03 10:05:00,53.15,53.36,53.11,53.16,341422.0,44.7771,44.954,44.7434,44.7855,341422.0
2021-12-03 10:10:00,53.15,53.28,53.12,53.19,390320.0,44.7771,44.8866,44.7518,44.8108,390320.0
2021-12-03 10:15:00,53.19,53.44,53.18,53.41,578844.0,44.8108,45.0214,44.8023,44.9961,578844.0
2021-12-03 10:20:00,53.41,53.52,53.28,53.35,347887.0,44.9961,45.0888,44.8866,44.9456,347887.0
2021-12-03 10:25:00,53.35,53.6,53.3,53.59,581977.0,44.9456,45.1562,44.9034,45.1478,581977.0
2021-12-03 10:30:00,53.59,53.73,53.54,53.73,390872.0,45.1478,45.2657,45.1056,45.2657,390872.0
2021-12-03 10:35:00,53.73,53.75,53.58,53.7,424325.0,45.2657,45.2826,45.1393,45.2404,424325.0
2021-12-03 10:40:00,53.7,53.75,53.58,53.59,496123.0,45.2404,45.2826,45.1393,45.1478,496123.0
2021-12-03 10:45:00,53.59,53.66,53.54,53.56,279548.0,45.1478,45.2067,45.1056,45.1225,279548.0
2021-12-03 10:50:00,53.57,53.61,53.45,53.55,361208.0,45.1309,45.1646,45.0298,45.1141,361208.0
2021-12-03 10:55:00,53.56,53.58,53.36,53.55,270368.0,45.1225,45.1393,44.954,45.1141,270368.0
2021-12-03 11:00:00,53.55,53.58,53.45,53.54,280116.0,45.1141,45.1393,45.0298,45.1056,280116.0
2021-12-03 11:05:00,53.54,53.54,53.39,53.46,254060.0,45.1056,45.1056,44.9793,45.0382,254060.0
2021-12-03 11:10:00,53.45,53.64,53.41,53.53,303166.0,45.0298,45.1899,44.9961,45.0972,303166.0
2021-12-03 11:15:00,53.53,53.57,53.35,53.44,303376.0,45.0972,45.1309,44.9456,45.0214,303376.0
2021-12-03 11:20:00,53.43,53.75,53.41,53.72,335414.0,45.013,45.2826,44.9961,45.2573,335414.0
2021-12-03 11:25:00,53.72,53.78,53.69,53.77,283475.0,45.2573,45.3078,45.232,45.2994,283475.0
2021-12-03 11:30:00,53.78,53.78,53.66,53.74,340613.0,45.3078,45.3078,45.2067,45.2741,340613.0
2021-12-03 11:35:00,53.74,53.77,53.5,53.52,269920.0,45.2741,45.2994,45.0719,45.0888,269920.0
2021-12-03 11:40:00,53.53,53.57,53.42,53.42,243321.0,45.0972,45.1309,45.0045,45.0045,243321.0
2021-12-03 11:45:00,53.41,53.57,53.38,53.55,284132.0,44.9961,45.1309,44.9708,45.1141,284132.0
2021-12-03 11:50:00,53.55,53.63,53.49,53.57,425152.0,45.1141,45.1815,45.0635,45.1309,425152.0
2021-12-03 11:55:00,53.57,53.58,53.49,53.54,176194.0,45.1309,45.1393,45.0635,45.1056,176194.0
2021-12-03 12:00:00,53.54,53.58,53.51,53.56,287405.0,45.1056,45.1393,45.0804,45.1225,287405.0
2021-12-03 12:05:00,53.57,53.73,53.55,53.66,284273.0,45.1309,45.2657,45.1141,45.2067,284273.0
2021-12-03 12:10:00,53.66,53.71,53.65,53.7,195583.0,45.2067,45.2489,45.1983,45.2404,195583.0
2021-12-03 12:15:00,53.7,53.83,53.7,53.79,324477.0,45.2404,45.3499,45.2404,45.3163,324477.0
2021-12-03 12:20:00,53.79,53.91,53.76,53.86,252529.0,45.3163,45.4173,45.291,45.3752,252529.0
2021-12-03 12:25:00,53.85,53.95,53.83,53.94,263297.0,45.3668,45.451,45.3499,45.4426,263297.0
2021-12-03 12:30:00,53.94,54.07,53.85,53.87,535206.0,45.4426,45.5521,45.3668,45.3836,535206.0
2021-12-03 12:35:00,53.87,54.06,53.85,54.02,395891.0,45.3836,45.5437,45.3668,45.51,395891.0
2021-12-03 12:40:00,54.02,54.08,53.98,53.99,414139.0,45.51,45.5606,45.4763,45.4847,414139.0
2021-12-03 12:45:00,53.98,54.03,53.92,53.96,344598.0,45.4763,45.5184,45.4258,45.4595,344598.0
2021-12-03 12:50:00,53.95,53.98,53.84,53.92,198666.0,45.451,45.4763,45.3584,45.4258,198666.0
2021-12-03 12:55:00,53.92,53.95,53.82,53.86,286618.0,45.4258,45.451,45.3415,45.3752,286618.0
2021-12-03 13:00:00,53.86,53.97,53.79,53.91,224409.0,45.3752,45.4679,45.3163,45.4173,224409.0
2021-12-03 13:05:00,53.91,53.99,53.88,53.91,242922.0,45.4173,45.4847,45.3921,45.4173,242922.0
2021-12-03 13:10:00,53.91,54.13,53.88,54.13,338702.0,45.4173,45.6027,45.3921,45.6027,338702.0
2021-12-03 13:15:00,54.13,54.23,54.1,54.21,378556.0,45.6027,45.6869,45.5774,45.6701,378556.0
2021-12-03 13:20:00,54.2,54.24,54.14,54.23,355477.0,45.6617,45.6954,45.6111,45.6869,355477.0
2021-12-03 13:25:00,54.24,54.26,54.17,54.23,285382.0,45.6954,45.7122,45.6364,45.6869,285382.0
2021-12-03 13:30:00,54.22,54.26,54.17,54.25,308632.0,45.6785,45.7122,45.6364,45.7038,308632.0
2021-12-03 13:35:00,54.24,54.29,54.22,54.24,386557.0,45.6954,45.7375,45.6785,45.6954,386557.0
2021-12-03 13:40:00,54.24,54.26,53.99,54.02,365062.0,45.6954,45.7122,45.4847,45.51,365062.0
2021-12-03 13:45:00,54.02,54.07,54.0,54.05,285014.0,45.51,45.5521,45.4932,45.5353,285014.0
2021-12-03 13:50:00,54.06,54.11,53.99,54.01,227109.0,45.5437,45.5858,45.4847,45.5016,227109.0
2021-12-03 13:55:00,54.01,54.07,53.99,54.0,150335.0,45.5016,45.5521,45.4847,45.4932,150335.0
2021-12-03 14:00:00,54.0,54.09,53.95,54.05,267883.0,45.4932,45.569,45.451,45.5353,267883.0
2021-12-03 14:05:00,54.05,54.15,54.04,54.1,317380.0,45.5353,45.6195,45.5269,45.5774,317380.0
2021-12-03 14:10:00,54.1,54.16,54.06,54.14,263403.0,45.5774,45.628,45.5437,45.6111,263403.0
2021-12-03 14:15:00,54.13,54.16,54.07,54.11,232996.0,45.6027,45.628,45.5521,45.5858,232996.0
2021-12-03 14:20:00,54.11,54.22,54.08,54.19,313304.0,45.5858,45.6785,45.5606,45.6532,313304.0
2021-12-03 14:25:00,54.2,54.23,54.03,54.04,308142.0,45.6617,45.6869,45.5184,45.5269,308142.0
2021-12-03 14:30:00,54.04,54.16,53.97,54.16,213737.0,45.5269,45.628,45.4679,45.628,213737.0
2021-12-03 14:35:00,54.16,54.23,54.14,54.16,339544.0,45.628,45.6869,45.6111,45.628,339544.0
2021-12-03 14:40:00,54.15,54.25,54.1,54.2,259589.0,45.6195,45.7038,45.5774,45.6617,259589.0
2021-12-03 14:45:00,54.2,54.24,54.16,54.18,213311.0,45.6617,45.6954,45.628,45.6448,213311.0
2021-12-03 14:50:00,54.18,54.28,54.17,54.23,330018.0,45.6448,45.7291,45.6364,45.6869,330018.0
2021-12-03 14:55:00,54.23,54.31,54.18,54.21,379746.0,45.6869,45.7543,45.6448,45.6701,379746.0
2021-12-03 15:00:00,54.2,54.23,54.02,54.06,470394.0,45.6617,45.6869,45.51,45.5437,470394.0
2021-12-03 15:05:00,54.06,54.19,54.01,54.12,436345.0,45.5437,45.6532,45.5016,45.5943,436345.0
2021-12-03 15:10:00,54.13,54.2,54.1,54.2,292269.0,45.6027,45.6617,45.5774,45.6617,292269.0
2021-12-03 15:15:00,54.2,54.23,54.08,54.11,362206.0,45.6617,45.6869,45.5606,45.5858,362206.0
2021-12-03 15:20:00,54.11,54.29,54.1,54.25,365321.0,45.5858,45.7375,45.5774,45.7038,365321.0
2021-12-03 15:25:00,54.24,54.34,54.24,54.29,364177.0,45.6954,45.7796,45.6954,45.7375,364177.0
2021-12-03 15:30:00,54.29,54.41,54.27,54.35,557640.0,45.7375,45.8386,45.7206,45.788,557640.0
2021-12-03 15:35:00,54.36,54.41,54.24,54.28,590139.0,45.7965,45.8386,45.6954,45.7291,590139.0
2021-12-03 15:40:00,54.28,54.33,54.17,54.18,530341.0,45.7291,45.7712,45.6364,45.6448,530341.0
2021-12-03 15:45:00,54.17,54.25,54.1,54.22,964616.0,45.6364,45.7038,45.5774,45.6785,964616.0
2021-12-03 15:50:00,54.22,54.33,54.21,54.22,756686.0,45.6785,45.7712,45.6701,45.6785,756686.0
2021-12-03 15:55:00,54.21,54.34,54.2,54.28,1792802.0,45.6701,45.7796,45.6617,45.7291,1792802.0
2021-12-06 09:30:00,53.78,53.85,53.43,53.46,1953841.0,45.3078,45.3668,45.013,45.0382,1953841.0
2021-12-06 09:35:00,53.45,53.89,53.23,53.79,954268.0,45.0298,45.4005,44.8445,45.3163,954268.0
2021-12-06 09:40:00,53.79,53.82,53.51,53.69,654830.0,45.3163,45.3415,45.0804,45.232,654830.0
2021-12-06 09:45:00,53.68,53.75,53.51,53.55,462441.0,45.2236,45.2826,45.0804,45.1141,462441.0
2021-12-06 09:50:00,53.55,53.56,52.72,52.79,1037686.0,45.1141,45.1225,44.4148,44.4738,1037686.0
2021-12-06 09:55:00,52.78,52.99,52.72,52.91,539035.0,44.4654,44.6423,44.4148,44.5749,539035.0
2021-12-06 10:00:00,52.92,52.94,52.41,52.66,952368.0,44.5833,44.6002,44.1536,44.3643,952368.0
2021-12-06 10:05:00,52.66,52.88,52.61,52.72,553184.0,44.3643,44.5496,44.3221,44.4148,553184.0
2021-12-06 10:10:00,52.73,53.13,52.69,53.05,527229.0,44.4232,44.7602,44.3895,44.6928,527229.0
2021-12-06 10:15:00,53.04,53.33,52.96,53.15,674326.0,44.6844,44.9287,44.617,44.7771,674326.0
2021-12-06 10:20:00,53.15,53.18,52.87,52.89,411798.0,44.7771,44.8023,44.5412,44.558,411798.0
2021-12-06 10:25:00,52.89,53.05,52.88,52.96,376617.0,44.558,44.6928,44.5496,44.617,376617.0
2021-12-06 10:30:00,52.96,53.04,52.79,52.79,434407.0,44.617,44.6844,44.4738,44.4738,434407.0
2021-12-06 10:35:00,52.79,52.8,52.61,52.72,423126.0,44.4738,44.4822,44.3221,44.4148,423126.0
2021-12-06 10:40:00,52.72,52.82,52.62,52.78,322005.0,44.4148,44.4991,44.3306,44.4654,322005.0
2021-12-06 10:45:00,52.78,52.9,52.68,52.9,326761.0,44.4654,44.5665,44.3811,44.5665,326761.0
2021-12-06 10:50:00,52.9,52.95,52.85,52.93,270193.0,44.5665,44.6086,44.5243,44.5917,270193.0
2021-12-06 10:55:00,52.93,53.0,52.87,52.94,240975.0,44.5917,44.6507,44.5412,44.6002,240975.0
2021-12-06 11:00:00,52.94,52.95,52.71,52.73,495903.0,44.6002,44.6086,44.4064,44.4232,495903.0
2021-12-06 11:05:00,52.74,52.82,52.63,52.67,338658.0,44.4317,44.4991,44.339,44.3727,338658.0
2021-12-06 11:10:00,52.67,52.75,52.6,52.69,236811.0,44.3727,44.4401,44.3137,44.3895,236811.0
2021-12-06 11:15:00,52.69,52.69,52.56,52.58,307312.0,44.3895,44.3895,44.28,44.2969,307312.0
2021-12-06 11:20:00,52.57,52.58,52.44,52.47,388209.0,44.2884,44.2969,44.1789,44.2042,388209.0
2021-12-06 11:25:00,52.47,52.54,52.31,52.36,613376.0,44.2042,44.2632,44.0694,44.1115,613376.0
2021-12-06 11:30:00,52.36,52.4,52.2,52.3,560241.0,44.1115,44.1452,43.9767,44.061,560241.0
2021-12-06 11:35:00,52.3,52.5,52.3,52.46,431963.0,44.061,44.2295,44.061,44.1958,431963.0
2021-12-06 11:40:00,52.46,52.49,52.38,52.4,326244.0,44.1958,44.221,44.1284,44.1452,326244.0
2021-12-06 11:45:00,52.4,52.42,52.22,52.24,366043.0,44.1452,44.1621,43.9936,44.0104,366043.0
2021-12-06 11:50:00,52.24,52.31,52.2,52.3,520789.0,44.0104,44.0694,43.9767,44.061,520789.0
2021-12-06 11:55:00,52.31,52.41,52.29,52.3,314817.0,44.0694,44.1536,44.0526,44.061,314817.0
2021-12-06 12:00:00,52.31,52.34,52.25,52.26,333518.0,44.0694,44.0947,44.0189,44.0273,333518.0
2021-12-06 12:05:00,52.27,52.28,52.13,52.17,411097.0,44.0357,44.0441,43.9178,43.9515,411097.0
2021-12-06 12:10:00,52.17,52.18,52.05,52.06,474398.0,43.9515,43.9599,43.8504,43.8588,474398.0
2021-12-06 12:15:00,52.06,52.26,51.97,52.22,590573.0,43.8588,44.0273,43.783,43.9936,590573.0
2021-12-06 12:20:00,52.22,52.35,52.15,52.29,347045.0,43.9936,44.1031,43.9346,44.0526,347045.0
2021-12-06 12:25:00,52.3,52.37,52.27,52.31,377060.0,44.061,44.1199,44.0357,44.0694,377060.0
2021-12-06 12:30:00,52.32,52.33,52.25,52.3,221604.0,44.0778,44.0862,44.0189,44.061,221604.0
2021-12-06 12:35:00,52.3,52.33,52.23,52.33,306983.0,44.061,44.0862,44.002,44.0862,306983.0
2021-12-06 12:40:00,52.33,52.38,52.25,52.25,330867.0,44.0862,44.1284,44.0189,44.0189,330867.0
2021-12-06 12:45:00,52.25,52.3,52.23,52.24,301686.0,44.0189,44.061,44.002,44.0104,301686.0
2021-12-06 12:50:00,52.23,52.24,52.02,52.04,495635.0,44.002,44.0104,43.8251,43.8419,495635.0
2021-12-06 12:55:00,52.05,52.21,52.04,52.11,359526.0,43.8504,43.9852,43.8419,43.9009,359526.0
2021-12-06 13:00:00,52.11,52.19,52.1,52.17,235727.0,43.9009,43.9683,43.8925,43.9515,235727.0
2021-12-06 13:05:00,52.17,52.2,52.16,52.16,203368.0,43.9515,43.9767,43.943,43.943,203368.0
2021-12-06 13:10:00,52.16,52.2,52.11,52.13,307394.0,43.943,43.9767,43.9009,43.9178,307394.0
2021-12-06 13:15:00,52.13,52.15,52.1,52.12,225658.0,43.9178,43.9346,43.8925,43.9093,225658.0
2021-12-06 13:20:00,52.13,52.13,51.96,51.99,375499.0,43.9178,43.9178,43.7745,43.7998,375499.0
2021-12-06 13:25:00,51.98,52.16,51.98,52.13,326580.0,43.7914,43.943,43.7914,43.9178,326580.0
2021-12-06 13:30:00,52.13,52.15,52.03,52.12,210366.0,43.9178,43.9346,43.8335,43.9093,210366.0
2021-12-06 13:35:00,52.11,52.13,52.0,52.01,227466.0,43.9009,43.9178,43.8082,43.8167,227466.0
2021-12-06 13:40:00,52.01,52.01,51.82,51.85,423812.0,43.8167,43.8167,43.6566,43.6819,423812.0
2021-12-06 13:45:00,51.86,51.87,51.77,51.77,427067.0,43.6903,43.6987,43.6145,43.6145,427067.0
2021-12-06 13:50:00,51.77,51.78,51.65,51.75,588591.0,43.6145,43.6229,43.5134,43.5976,588591.0
2021-12-06 13:55:00,51.75,51.87,51.74,51.85,432950.0,43.5976,43.6987,43.5892,43.6819,432950.0
2021-12-06 14:00:00,51.85,51.98,51.85,51.95,384739.0,43.6819,43.7914,43.6819,43.7661,384739.0
2021-12-06 14:05:00,51.94,52.0,51.92,51.97,266254.0,43.7577,43.8082,43.7408,43.783,266254.0
2021-12-06 14:10:00,51.97,52.02,51.92,51.94,280279.0,43.783,43.8251,43.7408,43.7577,280279.0
2021-12-06 14:15:00,51.94,51.94,51.79,51.79,289543.0,43.7577,43.7577,43.6313,43.6313,289543.0
2021-12-06 14:20:00,51.79,51.83,51.77,51.78,253872.0,43.6313,43.665,43.6145,43.6229,253872.0
2021-12-06 14:25:00,51.78,51.78,51.67,51.71,333328.0,43.6229,43.6229,43.5302,43.5639,333328.0
2021-12-06 14:30:00,51.72,51.75,51.61,51.66,406308.0,43.5723,43.5976,43.4797,43.5218,406308.0
2021-12-06 14:35:00,51.66,51.86,51.65,51.79,385650.0,43.5218,43.6903,43.5134,43.6313,385650.0
2021-12-06 14:40:00,51.79,51.82,51.66,51.69,312814.0,43.6313,43.6566,43.5218,43.5471,312814.0
2021-12-06 14:45:00,51.69,51.72,51.6,51.66,417242.0,43.5471,43.5723,43.4712,43.5218,417242.0
2021-12-06 14:50:00,51.65,51.7,51.57,51.7,392433.0,43.5134,43.5555,43.446,43.5555,392433.0
2021-12-06 14:55:00,51.7,51.77,51.65,51.7,385836.0,43.5555,43.6145,43.5134,43.5555,385836.0
2021-12-06 15:00:00,51.71,51.75,51.69,51.73,463280.0,43.5639,43.5976,43.5471,43.5808,463280.0
2021-12-06 15:05:00,51.74,51.75,51.67,51.67,269226.0,43.5892,43.5976,43.5302,43.5302,269226.0
2021-12-06 15:10:00,51.67,51.72,51.63,51.64,347777.0,43.5302,43.5723,43.4965,43.5049,347777.0
2021-12-06 15:15:00,51.64,51.76,51.64,51.75,398945.0,43.5049,43.606,43.5049,43.5976,398945.0
2021-12-06 15:20:00,51.75,51.79,51.65,51.68,375027.0,43.5976,43.6313,43.5134,43.5386,375027.0
2021-12-06 15:25:00,51.68,51.72,51.61,51.72,357989.0,43.5386,43.5723,43.4797,43.5723,357989.0
2021-12-06 15:30:00,51.72,51.77,51.69,51.7,560099.0,43.5723,43.6145,43.5471,43.5555,560099.0
2021-12-06 15:35:00,51.7,51.72,51.57,51.57,1035955.0,43.5555,43.5723,43.446,43.446,1035955.0
2021-12-06 15:40:00,51.57,51.58,51.43,51.52,1022596.0,43.446,43.4544,43.328,43.4039,1022596.0
2021-12-06 15:45:00,51.52,51.55,51.39,51.48,1002267.0,43.4039,43.4291,43.2943,43.3702,1002267.0
2021-12-06 15:50:00,51.48,51.51,51.35,51.37,1524308.0,43.3702,43.3954,43.2606,43.2775,1524308.0
2021-12-06 15:55:00,51.37,51.5,51.25,51.5,3441834.0,43.2775,43.387,43.1764,43.387,3441834.0
2021-12-07 09:30:00,51.25,51.7,50.4,50.84,2500970.0,43.1764,43.5555,42.4603,42.831,2500970.0
2021-12-07 09:35:00,50.82,51.65,50.71,51.29,1085542.0,42.8141,43.5134,42.7215,43.2101,1085542.0
2021-12-07 09:40:00,51.3,51.56,51.25,51.54,769266.0,43.2185,43.4376,43.1764,43.4207,769266.0
2021-12-07 09:45:00,51.55,51.81,51.38,51.59,660172.0,43.4291,43.6482,43.2859,43.4628,660172.0
2021-12-07 09:50:00,51.59,51.59,51.34,51.52,455958.0,43.4628,43.4628,43.2522,43.4039,455958.0
2021-12-07 09:55:00,51.53,51.61,51.47,51.51,357546.0,43.4123,43.4797,43.3617,43.3954,357546.0
2021-12-07 10:00:00,51.51,51.75,51.47,51.73,463313.0,43.3954,43.5976,43.3617,43.5808,463313.0
2021-12-07 10:05:00,51.73,52.16,51.63,52.11,753285.0,43.5808,43.943,43.4965,43.9009,753285.0
2021-12-07 10:10:00,52.12,52.32,51.9,52.14,798194.0,43.9093,44.0778,43.724,43.9262,798194.0
2021-12-07 10:15:00,52.14,52.35,52.02,52.29,591933.0,43.9262,44.1031,43.8251,44.0526,591933.0
2021-12-07 10:20:00,52.3,52.36,52.23,52.33,486448.0,44.061,44.1115,44.002,44.0862,486448.0
2021-12-07 10:25:00,52.33,52.5,52.33,52.4,521906.0,44.0862,44.2295,44.0862,44.1452,521906.0
2021-12-07 10:30:00,52.4,52.41,52.2,52.21,276444.0,44.1452,44.1536,43.9767,43.9852,276444.0
2021-12-07 10:35:00,52.2,52.21,51.99,52.04,457663.0,43.9767,43.9852,43.7998,43.8419,457663.0
2021-12-07 10:40:00,52.04,52.07,51.95,51.98,265566.0,43.8419,43.8672,43.7661,43.7914,265566.0
2021-12-07 10:45:00,51.98,51.98,51.82,51.9,268623.0,43.7914,43.7914,43.6566,43.724,268623.0
2021-12-07 10:50:00,51.9,52.07,51.89,51.94,254225.0,43.724,43.8672,43.7156,43.7577,254225.0
2021-12-07 10:55:00,51.95,51.96,51.8,51.84,311381.0,43.7661,43.7745,43.6397,43.6734,311381.0
2021-12-07 11:00:00,51.84,51.95,51.77,51.94,209805.0,43.6734,43.7661,43.6145,43.7577,209805.0
2021-12-07 11:05:00,51.94,52.05,51.93,51.98,153112.0,43.7577,43.8504,43.7493,43.7914,153112.0
2021-12-07 11:10:00,51.98,52.01,51.84,51.89,296665.0,43.7914,43.8167,43.6734,43.7156,296665.0
2021-12-07 11:15:00,51.89,52.16,51.88,52.11,388634.0,43.7156,43.943,43.7071,43.9009,388634.0
2021-12-07 11:20:00,52.1,52.17,52.06,52.12,240235.0,43.8925,43.9515,43.8588,43.9093,240235.0
2021-12-07 11:25:00,52.12,52.12,51.93,51.95,163540.0,43.9093,43.9093,43.7493,43.7661,163540.0
2021-12-07 11:30:00,51.95,52.01,51.81,51.85,325598.0,43.7661,43.8167,43.6482,43.6819,325598.0
2021-12-07 11:35:00,51.85,51.88,51.7,51.74,299735.0,43.6819,43.7071,43.5555,43.5892,299735.0
2021-12-07 11:40:00,51.73,51.75,51.65,51.71,365027.0,43.5808,43.5976,43.5134,43.5639,365027.0
2021-12-07 11:45:00,51.7,51.71,51.57,51.66,220494.0,43.5555,43.5639,43.446,43.5218,220494.0
2021-12-07 11:50:00,51.66,51.73,51.63,51.72,216606.0,43.5218,43.5808,43.4965,43.5723,216606.0
2021-12-07 11:55:00,51.72,51.75,51.63,51.68,195636.0,43.5723,43.5976,43.4965,43.5386,195636.0
2021-12-07 12:00:00,51.68,51.69,51.6,51.62,247972.0,43.5386,43.5471,43.4712,43.4881,247972.0
2021-12-07 12:05:00,51.62,51.67,51.55,51.59,251336.0,43.4881,43.5302,43.4291,43.4628,251336.0
2021-12-07 12:10:00,51.59,51.62,51.46,51.49,266137.0,43.4628,43.4881,43.3533,43.3786,266137.0
2021-12-07 12:15:00,51.48,51.54,51.36,51.48,257404.0,43.3702,43.4207,43.2691,43.3702,257404.0
2021-12-07 12:20:00,51.48,51.52,51.46,51.47,148453.0,43.3702,43.4039,43.3533,43.3617,148453.0
2021-12-07 12:25:00,51.47,51.52,51.41,51.44,217349.0,43.3617,43.4039,43.3112,43.3365,217349.0
2021-12-07 12:30:00,51.44,51.49,51.4,51.43,184244.0,43.3365,43.3786,43.3028,43.328,184244.0
2021-12-07 12:35:00,51.42,51.47,51.38,51.41,222267.0,43.3196,43.3617,43.2859,43.3112,222267.0
2021-12-07 12:40:00,51.41,51.41,51.3,51.32,261361.0,43.3112,43.3112,43.2185,43.2354,261361.0
2021-12-07 12:45:00,51.33,51.33,51.23,51.3,340326.0,43.2438,43.2438,43.1595,43.2185,340326.0
2021-12-07 12:50:00,51.3,51.36,51.29,51.33,141817.0,43.2185,43.2691,43.2101,43.2438,141817.0
2021-12-07 12:55:00,51.33,51.41,51.32,51.35,138845.0,43.2438,43.3112,43.2354,43.2606,138845.0
2021-12-07 13:00:00,51.35,51.38,51.3,51.34,93667.0,43.2606,43.2859,43.2185,43.2522,93667.0
2021-12-07 13:05:00,51.35,51.38,51.26,51.28,230870.0,43.2606,43.2859,43.1848,43.2017,230870.0
2021-12-07 13:10:00,51.28,51.42,51.27,51.41,235737.0,43.2017,43.3196,43.1932,43.3112,235737.0
2021-12-07 13:15:00,51.41,51.47,51.37,51.46,243653.0,43.3112,43.3617,43.2775,43.3533,243653.0
2021-12-07 13:20:00,51.45,51.57,51.45,51.48,249226.0,43.3449,43.446,43.3449,43.3702,249226.0
2021-12-07 13:25:00,51.48,51.5,51.44,51.46,218527.0,43.3702,43.387,43.3365,43.3533,218527.0
2021-12-07 13:30:00,51.45,51.48,51.4,51.4,161464.0,43.3449,43.3702,43.3028,43.3028,161464.0
2021-12-07 13:35:00,51.39,51.43,51.35,51.37,176749.0,43.2943,43.328,43.2606,43.2775,176749.0
2021-12-07 13:40:00,51.36,51.38,51.3,51.33,217362.0,43.2691,43.2859,43.2185,43.2438,217362.0
2021-12-07 13:45:00,51.33,51.37,51.32,51.33,135113.0,43.2438,43.2775,43.2354,43.2438,135113.0
2021-12-07 13:50:00,51.33,51.35,51.2,51.23,241940.0,43.2438,43.2606,43.1343,43.1595,241940.0
2021-12-07 13:55:00,51.24,51.27,51.22,51.27,113090.0,43.168,43.1932,43.1511,43.1932,113090.0
2021-12-07 14:00:00,51.27,51.27,51.23,51.27,177864.0,43.1932,43.1932,43.1595,43.1932,177864.0
2021-12-07 14:05:00,51.27,51.3,51.21,51.26,154826.0,43.1932,43.2185,43.1427,43.1848,154826.0
2021-12-07 14:10:00,51.26,51.32,51.25,51.3,116759.0,43.1848,43.2354,43.1764,43.2185,116759.0
2021-12-07 14:15:00,51.3,51.33,51.25,51.29,151072.0,43.2185,43.2438,43.1764,43.2101,151072.0
2021-12-07 14:20:00,51.29,51.33,51.27,51.28,221879.0,43.2101,43.2438,43.1932,43.2017,221879.0
2021-12-07 14:25:00,51.28,51.3,51.19,51.22,255371.0,43.2017,43.2185,43.1258,43.1511,255371.0
2021-12-07 14:30:00,51.22,51.23,51.15,51.17,222391.0,43.1511,43.1595,43.0921,43.109,222391.0
2021-12-07 14:35:00,51.18,51.22,51.14,51.18,166830.0,43.1174,43.1511,43.0837,43.1174,166830.0
2021-12-07 14:40:00,51.18,51.25,51.17,51.22,180886.0,43.1174,43.1764,43.109,43.1511,180886.0
2021-12-07 14:45:00,51.22,51.25,51.15,51.23,166362.0,43.1511,43.1764,43.0921,43.1595,166362.0
2021-12-07 14:50:00,51.23,51.26,51.18,51.26,145541.0,43.1595,43.1848,43.1174,43.1848,145541.0
2021-12-07 14:55:00,51.25,51.34,51.24,51.3,195310.0,43.1764,43.2522,43.168,43.2185,195310.0
2021-12-07 15:00:00,51.3,51.36,51.26,51.3,253746.0,43.2185,43.2691,43.1848,43.2185,253746.0
2021-12-07 15:05:00,51.3,51.53,51.28,51.4,462526.0,43.2185,43.4123,43.2017,43.3028,462526.0
2021-12-07 15:10:00,51.39,51.42,51.26,51.26,301075.0,43.2943,43.3196,43.1848,43.1848,301075.0
2021-12-07 15:15:00,51.26,51.27,51.09,51.18,758736.0,43.1848,43.1932,43.0416,43.1174,758736.0
2021-12-07 15:20:00,51.19,51.36,51.14,51.28,620527.0,43.1258,43.2691,43.0837,43.2017,620527.0
2021-12-07 15:25:00,51.29,51.51,51.24,51.4,584631.0,43.2101,43.3954,43.168,43.3028,584631.0
2021-12-07 15:30:00,51.41,51.64,51.4,51.62,941538.0,43.3112,43.5049,43.3028,43.4881,941538.0
2021-12-07 15:35:00,51.62,51.88,51.58,51.83,781047.0,43.4881,43.7071,43.4544,43.665,781047.0
2021-12-07 15:40:00,51.83,51.9,51.7,51.71,663559.0,43.665,43.724,43.5555,43.5639,663559.0
2021-12-07 15:45:00,51.72,51.72,51.58,51.63,537861.0,43.5723,43.5723,43.4544,43.4965,537861.0
2021-12-07 15:50:00,51.62,51.74,51.54,51.73,817405.0,43.4881,43.5892,43.4207,43.5808,817405.0
2021-12-07 15:55:00,51.72,51.81,51.64,51.72,2094939.0,43.5723,43.6482,43.5049,43.5723,2094939.0
2021-12-08 09:30:00,52.75,53.08,51.86,52.16,2212718.0,44.4401,44.7181,43.6903,43.943,2212718.0
2021-12-08 09:35:00,52.15,52.35,51.87,52.03,1204513.0,43.9346,44.1031,43.6987,43.8335,1204513.0
2021-12-08 09:40:00,52.03,52.25,51.9,52.13,721656.0,43.8335,44.0189,43.724,43.9178,721656.0
2021-12-08 09:45:00,52.14,52.21,51.73,51.75,1037438.0,43.9262,43.9852,43.5808,43.5976,1037438.0
2021-12-08 09:50:00,51.75,51.83,51.42,51.47,648178.0,43.5976,43.665,43.3196,43.3617,648178.0
2021-12-08 09:55:00,51.46,51.5,51.15,51.21,1348453.0,43.3533,43.387,43.0921,43.1427,1348453.0
2021-12-08 10:00:00,51.21,51.42,51.04,51.07,858457.0,43.1427,43.3196,42.9995,43.0247,858457.0
2021-12-08 10:05:00,51.07,51.24,51.03,51.22,626559.0,43.0247,43.168,42.991,43.1511,626559.0
2021-12-08 10:10:00,51.23,51.25,51.06,51.12,567405.0,43.1595,43.1764,43.0163,43.0669,567405.0
2021-12-08 10:15:00,51.12,51.4,51.1,51.38,481236.0,43.0669,43.3028,43.05,43.2859,481236.0
2021-12-08 10:20:00,51.39,51.45,51.3,51.39,413766.0,43.2943,43.3449,43.2185,43.2943,413766.0
2021-12-08 10:25:00,51.39,51.39,51.19,51.28,408109.0,43.2943,43.2943,43.1258,43.2017,408109.0
2021-12-08 10:30:00,51.27,51.58,51.25,51.44,449657.0,43.1932,43.4544,43.1764,43.3365,449657.0
2021-12-08 10:35:00,51.44,51.48,51.38,51.43,262621.0,43.3365,43.3702,43.2859,43.328,262621.0
2021-12-08 10:40:00,51.43,51.56,51.31,51.35,369909.0,43.328,43.4376,43.2269,43.2606,369909.0
2021-12-08 10:45:00,51.34,51.55,51.32,51.45,342993.0,43.2522,43.4291,43.2354,43.3449,342993.0
2021-12-08 10:50:00,51.45,51.5,51.31,51.36,330816.0,43.3449,43.387,43.2269,43.2691,330816.0
2021-12-08 10:55:00,51.36,51.4,51.25,51.35,389182.0,43.2691,43.3028,43.1764,43.2606,389182.0
2021-12-08 11:00:00,51.35,51.37,51.3,51.35,245868.0,43.2606,43.2775,43.2185,43.2606,245868.0
2021-12-08 11:05:00,51.36,51.65,51.35,51.59,462472.0,43.2691,43.5134,43.2606,43.4628,462472.0
2021-12-08 11:10:00,51.59,51.59,51.31,51.37,686042.0,43.4628,43.4628,43.2269,43.2775,686042.0
2021-12-08 11:15:00,51.37,51.37,51.21,51.23,257810.0,43.2775,43.2775,43.1427,43.1595,257810.0
2021-12-08 11:20:00,51.23,51.25,51.16,51.22,199925.0,43.1595,43.1764,43.1006,43.1511,199925.0
2021-12-08 11:25:00,51.23,51.33,51.22,51.27,203392.0,43.1595,43.2438,43.1511,43.1932,203392.0
2021-12-08 11:30:00,51.27,51.28,51.2,51.25,173355.0,43.1932,43.2017,43.1343,43.1764,173355.0
2021-12-08 11:35:00,51.25,51.3,51.18,51.28,218766.0,43.1764,43.2185,43.1174,43.2017,218766.0
2021-12-08 11:40:00,51.28,51.29,51.23,51.27,125303.0,43.2017,43.2101,43.1595,43.1932,125303.0
2021-12-08 11:45:00,51.27,51.37,51.24,51.31,262844.0,43.1932,43.2775,43.168,43.2269,262844.0
2021-12-08 11:50:00,51.31,51.36,51.27,51.35,197347.0,43.2269,43.2691,43.1932,43.2606,197347.0
2021-12-08 11:55:00,51.35,51.37,51.3,51.33,152507.0,43.2606,43.2775,43.2185,43.2438,152507.0
2021-12-08 12:00:00,51.33,51.34,51.27,51.32,116361.0,43.2438,43.2522,43.1932,43.2354,116361.0
2021-12-08 12:05:00,51.33,51.34,51.26,51.33,147825.0,43.2438,43.2522,43.1848,43.2438,147825.0
2021-12-08 12:10:00,51.32,51.33,51.26,51.29,122092.0,43.2354,43.2438,43.1848,43.2101,122092.0
2021-12-08 12:15:00,51.29,51.32,51.25,51.27,213797.0,43.2101,43.2354,43.1764,43.1932,213797.0
2021-12-08 12:20:00,51.26,51.28,51.22,51.27,109335.0,43.1848,43.2017,43.1511,43.1932,109335.0
2021-12-08 12:25:00,51.27,51.31,51.22,51.27,384662.0,43.1932,43.2269,43.1511,43.1932,384662.0
2021-12-08 12:30:00,51.27,51.27,51.21,51.23,85905.0,43.1932,43.1932,43.1427,43.1595,85905.0
2021-12-08 12:35:00,51.23,51.25,51.2,51.23,109267.0,43.1595,43.1764,43.1343,43.1595,109267.0
2021-12-08 12:40:00,51.23,51.27,51.22,51.25,92836.0,43.1595,43.1932,43.1511,43.1764,92836.0
2021-12-08 12:45:00,51.25,51.34,51.24,51.32,160480.0,43.1764,43.2522,43.168,43.2354,160480.0
2021-12-08 12:50:00,51.31,51.44,51.26,51.4,210332.0,43.2269,43.3365,43.1848,43.3028,210332.0
2021-12-08 12:55:00,51.4,51.42,51.33,51.34,198989.0,43.3028,43.3196,43.2438,43.2522,198989.0
2021-12-08 13:00:00,51.34,51.39,51.32,51.35,224842.0,43.2522,43.2943,43.2354,43.2606,224842.0
2021-12-08 13:05:00,51.34,51.43,51.33,51.39,122786.0,43.2522,43.328,43.2438,43.2943,122786.0
2021-12-08 13:10:00,51.4,51.43,51.34,51.4,218135.0,43.3028,43.328,43.2522,43.3028,218135.0
2021-12-08 13:15:00,51.4,51.48,51.39,51.48,154975.0,43.3028,43.3702,43.2943,43.3702,154975.0
2021-12-08 13:20:00,51.48,51.48,51.37,51.45,229188.0,43.3702,43.3702,43.2775,43.3449,229188.0
2021-12-08 13:25:00,51.46,51.46,51.34,51.38,238638.0,43.3533,43.3533,43.2522,43.2859,238638.0
2021-12-08 13:30:00,51.38,51.4,51.33,51.37,126663.0,43.2859,43.3028,43.2438,43.2775,126663.0
2021-12-08 13:35:00,51.37,51.41,51.37,51.39,83672.0,43.2775,43.3112,43.2775,43.2943,83672.0
2021-12-08 13:40:00,51.39,51.41,51.36,51.4,264502.0,43.2943,43.3112,43.2691,43.3028,264502.0
2021-12-08 13:45:00,51.39,51.4,51.34,51.37,123147.0,43.2943,43.3028,43.2522,43.2775,123147.0
2021-12-08 13:50:00,51.36,51.41,51.33,51.35,245853.0,43.2691,43.3112,43.2438,43.2606,245853.0
2021-12-08 13:55:00,51.35,51.38,51.24,51.33,387045.0,43.2606,43.2859,43.168,43.2438,387045.0
2021-12-08 14:00:00,51.32,51.47,51.3,51.46,140918.0,43.2354,43.3617,43.2185,43.3533,140918.0
2021-12-08 14:05:00,51.47,51.53,51.42,51.51,228202.0,43.3617,43.4123,43.3196,43.3954,228202.0
2021-12-08 14:10:00,51.51,51.52,51.47,51.5,96949.0,43.3954,43.4039,43.3617,43.387,96949.0
2021-12-08 14:15:00,51.5,51.52,51.42,51.51,181328.0,43.387,43.4039,43.3196,43.3954,181328.0
2021-12-08 14:20:00,51.51,51.51,51.43,51.48,120105.0,43.3954,43.3954,43.328,43.3702,120105.0
2021-12-08 14:25:00,51.48,51.5,51.47,51.49,89533.0,43.3702,43.387,43.3617,43.3786,89533.0
2021-12-08 14:30:00,51.49,51.5,51.45,51.48,115245.0,43.3786,43.387,43.3449,43.3702,115245.0
2021-12-08 14:35:00,51.48,51.49,51.44,51.48,120256.0,43.3702,43.3786,43.3365,43.3702,120256.0
2021-12-08 14:40:00,51.48,51.56,51.46,51.52,203199.0,43.3702,43.4376,43.3533,43.4039,203199.0
2021-12-08 14:45:00,51.51,51.53,51.48,51.49,119083.0,43.3954,43.4123,43.3702,43.3786,119083.0
2021-12-08 14:50:00,51.49,51.49,51.4,51.41,135961.0,43.3786,43.3786,43.3028,43.3112,135961.0
2021-12-08 14:55:00,51.41,51.49,51.4,51.47,142342.0,43.3112,43.3786,43.3028,43.3617,142342.0
2021-12-08 15:00:00,51.47,51.5,51.43,51.46,199169.0,43.3617,43.387,43.328,43.3533,199169.0
2021-12-08 15:05:00,51.46,51.48,51.42,51.47,135564.0,43.3533,43.3702,43.3196,43.3617,135564.0
2021-12-08 15:10:00,51.48,51.52,51.47,51.48,161560.0,43.3702,43.4039,43.3617,43.3702,161560.0
2021-12-08 15:15:00,51.48,51.49,51.39,51.4,259512.0,43.3702,43.3786,43.2943,43.3028,259512.0
2021-12-08 15:20:00,51.4,51.47,51.36,51.44,189895.0,43.3028,43.3617,43.2691,43.3365,189895.0
2021-12-08 15:25:00,51.45,51.45,51.36,51.43,273833.0,43.3449,43.3449,43.2691,43.328,273833.0
2021-12-08 15:30:00,51.43,51.46,51.37,51.42,268346.0,43.328,43.3533,43.2775,43.3196,268346.0
2021-12-08 15:35:00,51.43,51.49,51.41,51.47,268056.0,43.328,43.3786,43.3112,43.3617,268056.0
2021-12-08 15:40:00,51.48,51.48,51.39,51.41,429777.0,43.3702,43.3702,43.2943,43.3112,429777.0
2021-12-08 15:45:00,51.41,51.45,51.4,51.41,426632.0,43.3112,43.3449,43.3028,43.3112,426632.0
2021-12-08 15:50:00,51.41,51.54,51.4,51.5,642476.0,43.3112,43.4207,43.3028,43.387,642476.0
2021-12-08 15:55:00,51.5,51.5,51.3,51.41,1776075.0,43.387,43.387,43.2185,43.3112,1776075.0
2021-12-09 09:30:00,51.51,52.11,51.51,52.06,1025848.0,43.3954,43.9009,43.3954,43.8588,1025848.0
2021-12-09 09:35:00,52.04,52.2,51.92,52.02,632551.0,43.8419,43.9767,43.7408,43.8251,632551.0
2021-12-09 09:40:00,52.0,52.05,51.78,52.01,454388.0,43.8082,43.8504,43.6229,43.8167,454388.0
2021-12-09 09:45:00,52.01,52.13,51.77,51.8,543822.0,43.8167,43.9178,43.6145,43.6397,543822.0
2021-12-09 09:50:00,51.8,52.02,51.79,51.98,394168.0,43.6397,43.8251,43.6313,43.7914,394168.0
2021-12-09 09:55:00,51.99,52.23,51.97,52.16,494788.0,43.7998,44.002,43.783,43.943,494788.0
2021-12-09 10:00:00,52.15,52.29,52.14,52.27,455607.0,43.9346,44.0526,43.9262,44.0357,455607.0
2021-12-09 10:05:00,52.27,52.67,52.2,52.5,918301.0,44.0357,44.3727,43.9767,44.2295,918301.0
2021-12-09 10:10:00,52.51,52.57,52.36,52.56,402998.0,44.2379,44.2884,44.1115,44.28,402998.0
2021-12-09 10:15:00,52.57,52.8,52.53,52.68,751803.0,44.2884,44.4822,44.2547,44.3811,751803.0
2021-12-09 10:20:00,52.69,52.77,52.61,52.62,406519.0,44.3895,44.4569,44.3221,44.3306,406519.0
2021-12-09 10:25:00,52.63,52.67,52.51,52.58,353849.0,44.339,44.3727,44.2379,44.2969,353849.0
2021-12-09 10:30:00,52.57,52.58,52.34,52.37,530910.0,44.2884,44.2969,44.0947,44.1199,530910.0
2021-12-09 10:35:00,52.37,52.43,52.28,52.35,296017.0,44.1199,44.1705,44.0441,44.1031,296017.0
2021-12-09 10:40:00,52.35,52.45,52.22,52.25,397217.0,44.1031,44.1873,43.9936,44.0189,397217.0
2021-12-09 10:45:00,52.25,52.46,52.24,52.39,301817.0,44.0189,44.1958,44.0104,44.1368,301817.0
2021-12-09 10:50:00,52.39,52.47,52.33,52.41,211237.0,44.1368,44.2042,44.0862,44.1536,211237.0
2021-12-09 10:55:00,52.4,52.42,52.31,52.35,148671.0,44.1452,44.1621,44.0694,44.1031,148671.0
2021-12-09 11:00:00,52.34,52.4,52.29,52.37,148490.0,44.0947,44.1452,44.0526,44.1199,148490.0
2021-12-09 11:05:00,52.38,52.4,52.28,52.3,172350.0,44.1284,44.1452,44.0441,44.061,172350.0
2021-12-09 11:10:00,52.3,52.3,52.16,52.19,267782.0,44.061,44.061,43.943,43.9683,267782.0
2021-12-09 11:15:00,52.19,52.3,52.18,52.23,182341.0,43.9683,44.061,43.9599,44.002,182341.0
2021-12-09 11:20:00,52.23,52.36,52.22,52.33,172018.0,44.002,44.1115,43.9936,44.0862,172018.0
2021-12-09 11:25:00,52.34,52.37,52.28,52.32,146204.0,44.0947,44.1199,44.0441,44.0778,146204.0
2021-12-09 11:30:00,52.31,52.33,52.23,52.28,106865.0,44.0694,44.0862,44.002,44.0441,106865.0
2021-12-09 11:35:00,52.28,52.4,52.26,52.38,244796.0,44.0441,44.1452,44.0273,44.1284,244796.0
2021-12-09 11:40:00,52.38,52.85,52.38,52.71,889957.0,44.1284,44.5243,44.1284,44.4064,889957.0
2021-12-09 11:45:00,52.71,52.73,52.48,52.55,387332.0,44.4064,44.4232,44.2126,44.2716,387332.0
2021-12-09 11:50:00,52.55,52.7,52.47,52.69,297671.0,44.2716,44.398,44.2042,44.3895,297671.0
2021-12-09 11:55:00,52.68,52.76,52.46,52.47,426228.0,44.3811,44.4485,44.1958,44.2042,426228.0
2021-12-09 12:00:00,52.47,52.59,52.42,52.55,173843.0,44.2042,44.3053,44.1621,44.2716,173843.0
2021-12-09 12:05:00,52.56,52.65,52.52,52.53,143994.0,44.28,44.3558,44.2463,44.2547,143994.0
2021-12-09 12:10:00,52.53,52.62,52.48,52.53,215707.0,44.2547,44.3306,44.2126,44.2547,215707.0
2021-12-09 12:15:00,52.53,52.6,52.49,52.55,252379.0,44.2547,44.3137,44.221,44.2716,252379.0
2021-12-09 12:20:00,52.55,52.68,52.5,52.64,168828.0,44.2716,44.3811,44.2295,44.3474,168828.0
2021-12-09 12:25:00,52.64,52.64,52.52,52.54,143511.0,44.3474,44.3474,44.2463,44.2632,143511.0
2021-12-09 12:30:00,52.54,52.56,52.46,52.51,157628.0,44.2632,44.28,44.1958,44.2379,157628.0
2021-12-09 12:35:00,52.51,52.57,52.48,52.56,111745.0,44.2379,44.2884,44.2126,44.28,111745.0
2021-12-09 12:40:00,52.56,52.56,52.47,52.52,125928.0,44.28,44.28,44.2042,44.2463,125928.0
2021-12-09 12:45:00,52.52,52.55,52.43,52.46,103268.0,44.2463,44.2716,44.1705,44.1958,103268.0
2021-12-09 12:50:00,52.46,52.48,52.4,52.41,192867.0,44.1958,44.2126,44.1452,44.1536,192867.0
2021-12-09 12:55:00,52.41,52.5,52.37,52.48,139022.0,44.1536,44.2295,44.1199,44.2126,139022.0
2021-12-09 13:00:00,52.48,52.49,52.33,52.33,142756.0,44.2126,44.221,44.0862,44.0862,142756.0
2021-12-09 13:05:00,52.34,52.44,52.34,52.42,140625.0,44.0947,44.1789,44.0947,44.1621,140625.0
2021-12-09 13:10:00,52.42,52.43,52.4,52.43,111834.0,44.1621,44.1705,44.1452,44.1705,111834.0
2021-12-09 13:15:00,52.43,52.51,52.41,52.51,216833.0,44.1705,44.2379,44.1536,44.2379,216833.0
2021-12-09 13:20:00,52.51,52.51,52.4,52.5,190527.0,44.2379,44.2379,44.1452,44.2295,190527.0
2021-12-09 13:25:00,52.5,52.52,52.44,52.49,113861.0,44.2295,44.2463,44.1789,44.221,113861.0
2021-12-09 13:30:00,52.49,52.54,52.47,52.47,145140.0,44.221,44.2632,44.2042,44.2042,145140.0
2021-12-09 13:35:00,52.47,52.52,52.42,52.5,98376.0,44.2042,44.2463,44.1621,44.2295,98376.0
2021-12-09 13:40:00,52.5,52.56,52.45,52.48,161653.0,44.2295,44.28,44.1873,44.2126,161653.0
2021-12-09 13:45:00,52.48,52.53,52.46,52.48,116217.0,44.2126,44.2547,44.1958,44.2126,116217.0
2021-12-09 13:50:00,52.49,52.5,52.39,52.4,181447.0,44.221,44.2295,44.1368,44.1452,181447.0
2021-12-09 13:55:00,52.4,52.43,52.37,52.41,138050.0,44.1452,44.1705,44.1199,44.1536,138050.0
2021-12-09 14:00:00,52.41,52.44,52.4,52.42,69194.0,44.1536,44.1789,44.1452,44.1621,69194.0
2021-12-09 14:05:00,52.42,52.42,52.31,52.39,144065.0,44.1621,44.1621,44.0694,44.1368,144065.0
2021-12-09 14:10:00,52.39,52.39,52.27,52.33,145108.0,44.1368,44.1368,44.0357,44.0862,145108.0
2021-12-09 14:15:00,52.33,52.38,52.3,52.31,109594.0,44.0862,44.1284,44.061,44.0694,109594.0
2021-12-09 14:20:00,52.3,52.36,52.27,52.36,99899.0,44.061,44.1115,44.0357,44.1115,99899.0
2021-12-09 14:25:00,52.36,52.42,52.35,52.36,164839.0,44.1115,44.1621,44.1031,44.1115,164839.0
2021-12-09 14:30:00,52.36,52.52,52.35,52.52,153718.0,44.1115,44.2463,44.1031,44.2463,153718.0
2021-12-09 14:35:00,52.52,52.56,52.5,52.54,171453.0,44.2463,44.28,44.2295,44.2632,171453.0
2021-12-09 14:40:00,52.55,52.55,52.5,52.51,181421.0,44.2716,44.2716,44.2295,44.2379,181421.0
2021-12-09 14:45:00,52.52,52.54,52.42,52.44,184245.0,44.2463,44.2632,44.1621,44.1789,184245.0
2021-12-09 14:50:00,52.43,52.44,52.33,52.35,163293.0,44.1705,44.1789,44.0862,44.1031,163293.0
2021-12-09 14:55:00,52.36,52.36,52.27,52.28,320488.0,44.1115,44.1115,44.0357,44.0441,320488.0
2021-12-09 15:00:00,52.28,52.31,52.25,52.28,199107.0,44.0441,44.0694,44.0189,44.0441,199107.0
2021-12-09 15:05:00,52.29,52.37,52.25,52.33,191177.0,44.0526,44.1199,44.0189,44.0862,191177.0
2021-12-09 15:10:00,52.33,52.43,52.29,52.36,200020.0,44.0862,44.1705,44.0526,44.1115,200020.0
2021-12-09 15:15:00,52.36,52.36,52.26,52.28,170925.0,44.1115,44.1115,44.0273,44.0441,170925.0
2021-12-09 15:20:00,52.27,52.32,52.25,52.28,195587.0,44.0357,44.0778,44.0189,44.0441,195587.0
2021-12-09 15:25:00,52.28,52.33,52.22,52.26,243397.0,44.0441,44.0862,43.9936,44.0273,243397.0
2021-12-09 15:30:00,52.25,52.3,52.21,52.21,230488.0,44.0189,44.061,43.9852,43.9852,230488.0
2021-12-09 15:35:00,52.21,52.22,52.12,52.12,332038.0,43.9852,43.9936,43.9093,43.9093,332038.0
2021-12-09 15:40:00,52.13,52.16,52.07,52.08,510834.0,43.9178,43.943,43.8672,43.8756,510834.0
2021-12-09 15:45:00,52.08,52.14,52.04,52.14,585807.0,43.8756,43.9262,43.8419,43.9262,585807.0
2021-12-09 15:50:00,52.13,52.18,52.08,52.1,715403.0,43.9178,43.9599,43.8756,43.8925,715403.0
2021-12-09 15:55:00,52.11,52.13,52.05,52.09,1283963.0,43.9009,43.9178,43.8504,43.8841,1283963.0
2021-12-10 09:30:00,51.2,52.0,51.11,51.53,1008942.0,43.1343,43.8082,43.0584,43.4123,1008942.0
2021-12-10 09:35:00,51.52,51.79,51.38,51.6,413762.0,43.4039,43.6313,43.2859,43.4712,413762.0
2021-12-10 09:40:00,51.6,51.95,51.55,51.93,430314.0,43.4712,43.7661,43.4291,43.7493,430314.0
2021-12-10 09:45:00,51.94,52.39,51.91,52.39,493957.0,43.7577,44.1368,43.7324,44.1368,493957.0
2021-12-10 09:50:00,52.39,52.59,52.34,52.44,555798.0,44.1368,44.3053,44.0947,44.1789,555798.0
2021-12-10 09:55:00,52.44,52.55,52.37,52.47,360278.0,44.1789,44.2716,44.1199,44.2042,360278.0
2021-12-10 10:00:00,52.48,52.58,52.36,52.41,354067.0,44.2126,44.2969,44.1115,44.1536,354067.0
2021-12-10 10:05:00,52.41,52.63,52.4,52.53,360652.0,44.1536,44.339,44.1452,44.2547,360652.0
2021-12-10 10:10:00,52.53,52.56,52.37,52.39,299994.0,44.2547,44.28,44.1199,44.1368,299994.0
2021-12-10 10:15:00,52.39,52.4,52.08,52.11,301907.0,44.1368,44.1452,43.8756,43.9009,301907.0
2021-12-10 10:20:00,52.11,52.18,52.05,52.07,262531.0,43.9009,43.9599,43.8504,43.8672,262531.0
2021-12-10 10:25:00,52.07,52.09,52.0,52.04,273680.0,43.8672,43.8841,43.8082,43.8419,273680.0
2021-12-10 10:30:00,52.04,52.07,51.89,51.89,228436.0,43.8419,43.8672,43.7156,43.7156,228436.0
2021-12-10 10:35:00,51.9,52.0,51.84,51.99,221099.0,43.724,43.8082,43.6734,43.7998,221099.0
2021-12-10 10:40:00,51.98,52.13,51.95,52.13,228595.0,43.7914,43.9178,43.7661,43.9178,228595.0
2021-12-10 10:45:00,52.12,52.17,52.09,52.14,148369.0,43.9093,43.9515,43.8841,43.9262,148369.0
2021-12-10 10:50:00,52.14,52.17,52.06,52.07,124281.0,43.9262,43.9515,43.8588,43.8672,124281.0
2021-12-10 10:55:00,52.07,52.25,52.05,52.23,207821.0,43.8672,44.0189,43.8504,44.002,207821.0
2021-12-10 11:00:00,52.23,52.3,52.16,52.29,193750.0,44.002,44.061,43.943,44.0526,193750.0
2021-12-10 11:05:00,52.29,52.3,52.24,52.26,177888.0,44.0526,44.061,44.0104,44.0273,177888.0
2021-12-10 11:10:00,52.25,52.3,52.18,52.29,141543.0,44.0189,44.061,43.9599,44.0526,141543.0
2021-12-10 11:15:00,52.28,52.34,52.25,52.32,158582.0,44.0441,44.0947,44.0189,44.0778,158582.0
2021-12-10 11:20:00,52.32,52.43,52.31,52.38,145541.0,44.0778,44.1705,44.0694,44.1284,145541.0
2021-12-10 11:25:00,52.38,52.38,52.24,52.35,188969.0,44.1284,44.1284,44.0104,44.1031,188969.0
2021-12-10 11:30:00,52.35,52.4,52.33,52.39,147326.0,44.1031,44.1452,44.0862,44.1368,147326.0
2021-12-10 11:35:00,52.39,52.55,52.37,52.53,265171.0,44.1368,44.2716,44.1199,44.2547,265171.0
2021-12-10 11:40:00,52.53,52.55,52.45,52.54,294190.0,44.2547,44.2716,44.1873,44.2632,294190.0
2021-12-10 11:45:00,52.53,52.77,52.53,52.7,525770.0,44.2547,44.4569,44.2547,44.398,525770.0
2021-12-10 11:50:00,52.71,52.71,52.55,52.57,298885.0,44.4064,44.4064,44.2716,44.2884,298885.0
2021-12-10 11:55:00,52.56,52.57,52.54,52.56,200615.0,44.28,44.2884,44.2632,44.28,200615.0
2021-12-10 12:00:00,52.56,52.57,52.41,52.46,135893.0,44.28,44.2884,44.1536,44.1958,135893.0
2021-12-10 12:05:00,52.47,52.49,52.41,52.47,121357.0,44.2042,44.221,44.1536,44.2042,121357.0
2021-12-10 12:10:00,52.47,52.48,52.35,52.36,121265.0,44.2042,44.2126,44.1031,44.1115,121265.0
2021-12-10 12:15:00,52.36,52.37,52.33,52.36,106486.0,44.1115,44.1199,44.0862,44.1115,106486.0
2021-12-10 12:20:00,52.36,52.44,52.34,52.43,161342.0,44.1115,44.1789,44.0947,44.1705,161342.0
2021-12-10 12:25:00,52.42,52.43,52.35,52.38,94984.0,44.1621,44.1705,44.1031,44.1284,94984.0
2021-12-10 12:30:00,52.38,52.4,52.35,52.38,110964.0,44.1284,44.1452,44.1031,44.1284,110964.0
2021-12-10 12:35:00,52.38,52.42,52.36,52.41,109024.0,44.1284,44.1621,44.1115,44.1536,109024.0
2021-12-10 12:40:00,52.4,52.44,52.39,52.41,119225.0,44.1452,44.1789,44.1368,44.1536,119225.0
2021-12-10 12:45:00,52.42,52.49,52.41,52.48,95038.0,44.1621,44.221,44.1536,44.2126,95038.0
2021-12-10 12:50:00,52.48,52.54,52.45,52.52,129419.0,44.2126,44.2632,44.1873,44.2463,129419.0
2021-12-10 12:55:00,52.52,52.57,52.51,52.57,90051.0,44.2463,44.2884,44.2379,44.2884,90051.0
2021-12-10 13:00:00,52.57,52.6,52.51,52.59,188104.0,44.2884,44.3137,44.2379,44.3053,188104.0
2021-12-10 13:05:00,52.59,52.67,52.58,52.66,194233.0,44.3053,44.3727,44.2969,44.3643,194233.0
2021-12-10 13:10:00,52.65,52.68,52.63,52.67,128532.0,44.3558,44.3811,44.339,44.3727,128532.0
2021-12-10 13:15:00,52.67,52.74,52.65,52.72,190749.0,44.3727,44.4317,44.3558,44.4148,190749.0
2021-12-10 13:20:00,52.72,52.76,52.72,52.74,171646.0,44.4148,44.4485,44.4148,44.4317,171646.0
2021-12-10 13:25:00,52.73,52.78,52.72,52.76,197050.0,44.4232,44.4654,44.4148,44.4485,197050.0
2021-12-10 13:30:00,52.76,52.79,52.72,52.79,251678.0,44.4485,44.4738,44.4148,44.4738,251678.0
2021-12-10 13:35:00,52.79,52.81,52.76,52.79,221755.0,44.4738,44.4906,44.4485,44.4738,221755.0
2021-12-10 13:40:00,52.78,52.79,52.72,52.76,246372.0,44.4654,44.4738,44.4148,44.4485,246372.0
2021-12-10 13:45:00,52.76,52.76,52.71,52.73,293894.0,44.4485,44.4485,44.4064,44.4232,293894.0
2021-12-10 13:50:00,52.74,52.75,52.71,52.75,127793.0,44.4317,44.4401,44.4064,44.4401,127793.0
2021-12-10 13:55:00,52.74,52.79,52.7,52.79,299668.0,44.4317,44.4738,44.398,44.4738,299668.0
2021-12-10 14:00:00,52.79,52.82,52.77,52.81,147396.0,44.4738,44.4991,44.4569,44.4906,147396.0
2021-12-10 14:05:00,52.8,52.83,52.8,52.82,183206.0,44.4822,44.5075,44.4822,44.4991,183206.0
2021-12-10 14:10:00,52.83,52.85,52.75,52.78,200396.0,44.5075,44.5243,44.4401,44.4654,200396.0
2021-12-10 14:15:00,52.78,52.79,52.68,52.72,207925.0,44.4654,44.4738,44.3811,44.4148,207925.0
2021-12-10 14:20:00,52.73,52.77,52.69,52.69,327992.0,44.4232,44.4569,44.3895,44.3895,327992.0
2021-12-10 14:25:00,52.7,52.71,52.62,52.64,225523.0,44.398,44.4064,44.3306,44.3474,225523.0
2021-12-10 14:30:00,52.64,52.65,52.59,52.63,266589.0,44.3474,44.3558,44.3053,44.339,266589.0
2021-12-10 14:35:00,52.64,52.7,52.63,52.7,125739.0,44.3474,44.398,44.339,44.398,125739.0
2021-12-10 14:40:00,52.7,52.72,52.67,52.7,157418.0,44.398,44.4148,44.3727,44.398,157418.0
2021-12-10 14:45:00,52.7,52.74,52.66,52.73,148637.0,44.398,44.4317,44.3643,44.4232,148637.0
2021-12-10 14:50:00,52.73,52.74,52.59,52.62,247892.0,44.4232,44.4317,44.3053,44.3306,247892.0
2021-12-10 14:55:00,52.62,52.64,52.55,52.64,437142.0,44.3306,44.3474,44.2716,44.3474,437142.0
2021-12-10 15:00:00,52.64,52.69,52.61,52.63,244766.0,44.3474,44.3895,44.3221,44.339,244766.0
2021-12-10 15:05:00,52.63,52.68,52.61,52.66,211694.0,44.339,44.3811,44.3221,44.3643,211694.0
2021-12-10 15:10:00,52.66,52.68,52.57,52.65,209257.0,44.3643,44.3811,44.2884,44.3558,209257.0
2021-12-10 15:15:00,52.65,52.67,52.62,52.65,164423.0,44.3558,44.3727,44.3306,44.3558,164423.0
2021-12-10 15:20:00,52.66,52.73,52.64,52.71,207728.0,44.3643,44.4232,44.3474,44.4064,207728.0
2021-12-10 15:25:00,52.71,52.74,52.68,52.72,221027.0,44.4064,44.4317,44.3811,44.4148,221027.0
2021-12-10 15:30:00,52.72,52.78,52.67,52.78,273798.0,44.4148,44.4654,44.3727,44.4654,273798.0
2021-12-10 15:35:00,52.77,52.8,52.75,52.79,222298.0,44.4569,44.4822,44.4401,44.4738,222298.0
2021-12-10 15:40:00,52.79,52.83,52.71,52.71,270705.0,44.4738,44.5075,44.4064,44.4064,270705.0
2021-12-10 15:45:00,52.72,52.8,52.69,52.76,438300.0,44.4148,44.4822,44.3895,44.4485,438300.0
2021-12-10 15:50:00,52.77,52.85,52.7,52.72,549997.0,44.4569,44.5243,44.398,44.4148,549997.0
2021-12-10 15:55:00,52.73,52.82,52.7,52.8,1116636.0,44.4232,44.4991,44.398,44.4822,1116636.0
2021-12-13 09:30:00,53.44,54.38,53.44,54.1,2735258.0,45.0214,45.8133,45.0214,45.5774,2735258.0
2021-12-13 09:35:00,54.08,54.48,53.9,54.39,814658.0,45.5606,45.8976,45.4089,45.8217,814658.0
2021-12-13 09:40:00,54.39,54.48,54.06,54.13,783910.0,45.8217,45.8976,45.5437,45.6027,783910.0
2021-12-13 09:45:00,54.12,54.48,54.05,54.47,672065.0,45.5943,45.8976,45.5353,45.8891,672065.0
2021-12-13 09:50:00,54.46,54.76,54.44,54.66,1062196.0,45.8807,46.1334,45.8639,46.0492,1062196.0
2021-12-13 09:55:00,54.65,54.83,54.59,54.83,955315.0,46.0408,46.1924,45.9902,46.1924,955315.0
2021-12-13 10:00:00,54.82,55.14,54.71,55.09,1732804.0,46.184,46.4536,46.0913,46.4115,1732804.0
2021-12-13 10:05:00,55.1,55.51,55.03,55.2,2235775.0,46.4199,46.7653,46.3609,46.5041,2235775.0
2021-12-13 10:10:00,55.21,55.27,54.86,54.86,897825.0,46.5126,46.5631,46.2177,46.2177,897825.0
2021-12-13 10:15:00,54.87,55.19,54.81,55.07,749862.0,46.2261,46.4957,46.1756,46.3946,749862.0
2021-12-13 10:20:00,55.06,55.17,54.98,55.1,759635.0,46.3862,46.4789,46.3188,46.4199,759635.0
2021-12-13 10:25:00,55.1,55.17,55.03,55.12,590554.0,46.4199,46.4789,46.3609,46.4367,590554.0
2021-12-13 10:30:00,55.11,55.29,54.98,55.2,774826.0,46.4283,46.5799,46.3188,46.5041,774826.0
2021-12-13 10:35:00,55.2,55.29,55.12,55.18,592689.0,46.5041,46.5799,46.4367,46.4873,592689.0
2021-12-13 10:40:00,55.18,55.2,54.99,55.02,548793.0,46.4873,46.5041,46.3272,46.3525,548793.0
2021-12-13 10:45:00,55.02,55.23,54.97,55.13,635056.0,46.3525,46.5294,46.3104,46.4452,635056.0
2021-12-13 10:50:00,55.14,55.43,55.13,55.33,966157.0,46.4536,46.6979,46.4452,46.6136,966157.0
2021-12-13 10:55:00,55.32,55.44,55.2,55.3,581077.0,46.6052,46.7063,46.5041,46.5884,581077.0
2021-12-13 11:00:00,55.3,55.41,55.26,55.3,522120.0,46.5884,46.681,46.5547,46.5884,522120.0
2021-12-13 11:05:00,55.3,55.5,55.22,55.44,582681.0,46.5884,46.7569,46.521,46.7063,582681.0
2021-12-13 11:10:00,55.44,55.44,55.25,55.3,438142.0,46.7063,46.7063,46.5463,46.5884,438142.0
2021-12-13 11:15:00,55.3,55.52,55.29,55.43,642194.0,46.5884,46.7737,46.5799,46.6979,642194.0
2021-12-13 11:20:00,55.44,55.64,55.43,55.64,754582.0,46.7063,46.8748,46.6979,46.8748,754582.0
2021-12-13 11:25:00,55.64,55.66,55.45,55.55,527043.0,46.8748,46.8917,46.7147,46.799,527043.0
2021-12-13 11:30:00,55.55,55.65,55.43,55.51,455148.0,46.799,46.8832,46.6979,46.7653,455148.0
2021-12-13 11:35:00,55.51,55.67,55.5,55.63,480772.0,46.7653,46.9001,46.7569,46.8664,480772.0
2021-12-13 11:40:00,55.64,55.67,55.49,55.52,512409.0,46.8748,46.9001,46.7484,46.7737,512409.0
2021-12-13 11:45:00,55.53,55.61,55.44,55.5,399041.0,46.7821,46.8495,46.7063,46.7569,399041.0
2021-12-13 11:50:00,55.5,55.55,55.37,55.52,454971.0,46.7569,46.799,46.6473,46.7737,454971.0
2021-12-13 11:55:00,55.52,55.62,55.44,55.6,496381.0,46.7737,46.858,46.7063,46.8411,496381.0
2021-12-13 12:00:00,55.61,55.65,55.54,55.63,390603.0,46.8495,46.8832,46.7906,46.8664,390603.0
2021-12-13 12:05:00,55.64,55.7,55.6,55.68,394401.0,46.8748,46.9254,46.8411,46.9085,394401.0
2021-12-13 12:10:00,55.69,55.73,55.61,55.64,432633.0,46.9169,46.9506,46.8495,46.8748,432633.0
2021-12-13 12:15:00,55.65,55.69,55.59,55.63,252547.0,46.8832,46.9169,46.8327,46.8664,252547.0
2021-12-13 12:20:00,55.63,55.65,55.55,55.58,355433.0,46.8664,46.8832,46.799,46.8243,355433.0
2021-12-13 12:25:00,55.58,55.62,55.52,55.55,265670.0,46.8243,46.858,46.7737,46.799,265670.0
2021-12-13 12:30:00,55.56,55.56,55.46,55.52,275237.0,46.8074,46.8074,46.7232,46.7737,275237.0
2021-12-13 12:35:00,55.52,55.64,55.51,55.58,287524.0,46.7737,46.8748,46.7653,46.8243,287524.0
2021-12-13 12:40:00,55.58,55.58,55.48,55.5,184781.0,46.8243,46.8243,46.74,46.7569,184781.0
2021-12-13 12:45:00,55.5,55.53,55.38,55.44,439943.0,46.7569,46.7821,46.6558,46.7063,439943.0
2021-12-13 12:50:00,55.44,55.47,55.28,55.35,549993.0,46.7063,46.7316,46.5715,46.6305,549993.0
2021-12-13 12:55:00,55.35,55.42,55.3,55.41,219601.0,46.6305,46.6895,46.5884,46.681,219601.0
2021-12-13 13:00:00,55.41,55.46,55.38,55.44,250001.0,46.681,46.7232,46.6558,46.7063,250001.0
2021-12-13 13:05:00,55.45,55.53,55.41,55.51,372559.0,46.7147,46.7821,46.681,46.7653,372559.0
2021-12-13 13:10:00,55.51,55.54,55.47,55.53,195123.0,46.7653,46.7906,46.7316,46.7821,195123.0
2021-12-13 13:15:00,55.53,55.54,55.47,55.52,177680.0,46.7821,46.7906,46.7316,46.7737,177680.0
2021-12-13 13:20:00,55.52,55.55,55.44,55.45,141840.0,46.7737,46.799,46.7063,46.7147,141840.0
2021-12-13 13:25:00,55.46,55.46,55.28,55.33,573493.0,46.7232,46.7232,46.5715,46.6136,573493.0
2021-12-13 13:30:00,55.33,55.37,55.28,55.35,235016.0,46.6136,46.6473,46.5715,46.6305,235016.0
2021-12-13 13:35:00,55.35,55.35,55.24,55.25,289368.0,46.6305,46.6305,46.5378,46.5463,289368.0
2021-12-13 13:40:00,55.25,55.3,55.14,55.27,369441.0,46.5463,46.5884,46.4536,46.5631,369441.0
2021-12-13 13:45:00,55.27,55.41,55.23,55.37,581231.0,46.5631,46.681,46.5294,46.6473,581231.0
2021-12-13 13:50:00,55.38,55.45,55.34,55.36,445927.0,46.6558,46.7147,46.6221,46.6389,445927.0
2021-12-13 13:55:00,55.34,55.37,55.28,55.33,220290.0,46.6221,46.6473,46.5715,46.6136,220290.0
2021-12-13 14:00:00,55.33,55.33,55.11,55.18,369764.0,46.6136,46.6136,46.4283,46.4873,369764.0
2021-12-13 14:05:00,55.18,55.18,55.03,55.1,259054.0,46.4873,46.4873,46.3609,46.4199,259054.0
2021-12-13 14:10:00,55.1,55.12,55.02,55.07,291936.0,46.4199,46.4367,46.3525,46.3946,291936.0
2021-12-13 14:15:00,55.07,55.13,55.05,55.06,286760.0,46.3946,46.4452,46.3778,46.3862,286760.0
2021-12-13 14:20:00,55.07,55.16,55.05,55.05,237390.0,46.3946,46.4704,46.3778,46.3778,237390.0
2021-12-13 14:25:00,55.06,55.09,54.84,54.89,402051.0,46.3862,46.4115,46.2008,46.243,402051.0
2021-12-13 14:30:00,54.89,54.91,54.75,54.79,428820.0,46.243,46.2598,46.125,46.1587,428820.0
2021-12-13 14:35:00,54.79,54.81,54.66,54.75,320505.0,46.1587,46.1756,46.0492,46.125,320505.0
2021-12-13 14:40:00,54.76,54.84,54.71,54.8,313186.0,46.1334,46.2008,46.0913,46.1671,313186.0
2021-12-13 14:45:00,54.8,55.0,54.79,54.84,513118.0,46.1671,46.3356,46.1587,46.2008,513118.0
2021-12-13 14:50:00,54.83,54.95,54.82,54.89,304093.0,46.1924,46.2935,46.184,46.243,304093.0
2021-12-13 14:55:00,54.89,55.0,54.88,54.98,242534.0,46.243,46.3356,46.2345,46.3188,242534.0
2021-12-13 15:00:00,54.99,55.06,54.97,55.03,257780.0,46.3272,46.3862,46.3104,46.3609,257780.0
2021-12-13 15:05:00,55.02,55.02,54.86,54.89,316656.0,46.3525,46.3525,46.2177,46.243,316656.0
2021-12-13 15:10:00,54.89,54.99,54.87,54.95,252906.0,46.243,46.3272,46.2261,46.2935,252906.0
2021-12-13 15:15:00,54.94,54.98,54.85,54.88,332701.0,46.2851,46.3188,46.2093,46.2345,332701.0
2021-12-13 15:20:00,54.88,54.92,54.83,54.91,272934.0,46.2345,46.2682,46.1924,46.2598,272934.0
2021-12-13 15:25:00,54.91,54.98,54.89,54.9,336002.0,46.2598,46.3188,46.243,46.2514,336002.0
2021-12-13 15:30:00,54.9,55.01,54.9,55.01,453518.0,46.2514,46.3441,46.2514,46.3441,453518.0
2021-12-13 15:35:00,55.01,55.09,54.95,55.05,547913.0,46.3441,46.4115,46.2935,46.3778,547913.0
2021-12-13 15:40:00,55.05,55.18,55.03,55.08,528433.0,46.3778,46.4873,46.3609,46.403,528433.0
2021-12-13 15:45:00,55.09,55.32,55.07,55.32,860270.0,46.4115,46.6052,46.3946,46.6052,860270.0
2021-12-13 15:50:00,55.32,55.33,55.2,55.29,1464921.0,46.6052,46.6136,46.5041,46.5799,1464921.0
2021-12-13 15:55:00,55.29,55.33,55.2,55.22,2116113.0,46.5799,46.6136,46.5041,46.521,2116113.0
2021-12-14 09:30:00,54.77,55.0,54.31,54.87,1857068.0,46.1419,46.3356,45.7543,46.2261,1857068.0
2021-12-14 09:35:00,54.87,55.04,54.53,54.71,909012.0,46.2261,46.3693,45.9397,46.0913,909012.0
2021-12-14 09:40:00,54.71,55.65,54.65,55.65,1850671.0,46.0913,46.8832,46.0408,46.8832,1850671.0
2021-12-14 09:45:00,55.65,55.85,55.47,55.64,1758250.0,46.8832,47.0517,46.7316,46.8748,1758250.0
2021-12-14 09:50:00,55.64,55.8,55.38,55.41,1094294.0,46.8748,47.0096,46.6558,46.681,1094294.0
2021-12-14 09:55:00,55.43,55.75,55.32,55.4,596784.0,46.6979,46.9675,46.6052,46.6726,596784.0
2021-12-14 10:00:00,55.4,55.46,55.04,55.15,682566.0,46.6726,46.7232,46.3693,46.462,682566.0
2021-12-14 10:05:00,55.15,55.19,54.91,54.95,469311.0,46.462,46.4957,46.2598,46.2935,469311.0
2021-12-14 10:10:00,54.96,55.07,54.8,54.94,566577.0,46.3019,46.3946,46.1671,46.2851,566577.0
2021-12-14 10:15:00,54.91,55.03,54.81,54.83,431006.0,46.2598,46.3609,46.1756,46.1924,431006.0
2021-12-14 10:20:00,54.83,54.95,54.71,54.87,459088.0,46.1924,46.2935,46.0913,46.2261,459088.0
2021-12-14 10:25:00,54.87,55.05,54.85,54.93,397580.0,46.2261,46.3778,46.2093,46.2767,397580.0
2021-12-14 10:30:00,54.93,55.02,54.82,55.01,386342.0,46.2767,46.3525,46.184,46.3441,386342.0
2021-12-14 10:35:00,55.01,55.22,55.0,55.13,467230.0,46.3441,46.521,46.3356,46.4452,467230.0
2021-12-14 10:40:00,55.12,55.23,55.04,55.2,349684.0,46.4367,46.5294,46.3693,46.5041,349684.0
2021-12-14 10:45:00,55.2,55.34,55.19,55.3,419919.0,46.5041,46.6221,46.4957,46.5884,419919.0
2021-12-14 10:50:00,55.3,55.49,55.2,55.21,407608.0,46.5884,46.7484,46.5041,46.5126,407608.0
2021-12-14 10:55:00,55.21,55.29,55.13,55.28,352206.0,46.5126,46.5799,46.4452,46.5715,352206.0
2021-12-14 11:00:00,55.28,55.35,55.16,55.24,377410.0,46.5715,46.6305,46.4704,46.5378,377410.0
2021-12-14 11:05:00,55.24,55.35,55.2,55.29,317525.0,46.5378,46.6305,46.5041,46.5799,317525.0
2021-12-14 11:10:00,55.29,55.36,55.16,55.28,309272.0,46.5799,46.6389,46.4704,46.5715,309272.0
2021-12-14 11:15:00,55.28,55.46,55.23,55.32,465883.0,46.5715,46.7232,46.5294,46.6052,465883.0
2021-12-14 11:20:00,55.33,55.39,55.3,55.36,589635.0,46.6136,46.6642,46.5884,46.6389,589635.0
2021-12-14 11:25:00,55.35,55.46,55.31,55.41,348038.0,46.6305,46.7232,46.5968,46.681,348038.0
2021-12-14 11:30:00,55.4,55.5,55.34,55.36,536611.0,46.6726,46.7569,46.6221,46.6389,536611.0
2021-12-14 11:35:00,55.36,55.42,55.34,55.39,215077.0,46.6389,46.6895,46.6221,46.6642,215077.0
2021-12-14 11:40:00,55.4,55.58,55.38,55.45,526614.0,46.6726,46.8243,46.6558,46.7147,526614.0
2021-12-14 11:45:00,55.45,55.61,55.35,55.58,346901.0,46.7147,46.8495,46.6305,46.8243,346901.0
2021-12-14 11:50:00,55.58,55.66,55.48,55.55,360333.0,46.8243,46.8917,46.74,46.799,360333.0
2021-12-14 11:55:00,55.55,55.57,55.44,55.47,197545.0,46.799,46.8158,46.7063,46.7316,197545.0
2021-12-14 12:00:00,55.48,55.56,55.43,55.56,171862.0,46.74,46.8074,46.6979,46.8074,171862.0
2021-12-14 12:05:00,55.56,55.58,55.46,55.55,287066.0,46.8074,46.8243,46.7232,46.799,287066.0
2021-12-14 12:10:00,55.55,55.69,55.53,55.66,335142.0,46.799,46.9169,46.7821,46.8917,335142.0
2021-12-14 12:15:00,55.65,55.84,55.65,55.84,425146.0,46.8832,47.0433,46.8832,47.0433,425146.0
2021-12-14 12:20:00,55.84,55.93,55.61,55.65,815187.0,47.0433,47.1191,46.8495,46.8832,815187.0
2021-12-14 12:25:00,55.65,55.88,55.6,55.85,340105.0,46.8832,47.077,46.8411,47.0517,340105.0
2021-12-14 12:30:00,55.85,55.87,55.73,55.76,318877.0,47.0517,47.0686,46.9506,46.9759,318877.0
2021-12-14 12:35:00,55.76,55.85,55.74,55.8,213119.0,46.9759,47.0517,46.9591,47.0096,213119.0
2021-12-14 12:40:00,55.8,55.83,55.74,55.83,174951.0,47.0096,47.0349,46.9591,47.0349,174951.0
2021-12-14 12:45:00,55.84,55.95,55.8,55.83,454898.0,47.0433,47.136,47.0096,47.0349,454898.0
2021-12-14 12:50:00,55.84,55.88,55.81,55.87,181444.0,47.0433,47.077,47.018,47.0686,181444.0
2021-12-14 12:55:00,55.87,55.92,55.84,55.88,234145.0,47.0686,47.1107,47.0433,47.077,234145.0
2021-12-14 13:00:00,55.88,55.88,55.7,55.76,344224.0,47.077,47.077,46.9254,46.9759,344224.0
2021-12-14 13:05:00,55.76,55.81,55.74,55.75,191062.0,46.9759,47.018,46.9591,46.9675,191062.0
2021-12-14 13:10:00,55.75,55.76,55.69,55.69,205984.0,46.9675,46.9759,46.9169,46.9169,205984.0
2021-12-14 13:15:00,55.69,55.71,55.63,55.65,271259.0,46.9169,46.9338,46.8664,46.8832,271259.0
2021-12-14 13:20:00,55.65,55.66,55.54,55.55,392652.0,46.8832,46.8917,46.7906,46.799,392652.0
2021-12-14 13:25:00,55.56,55.61,55.51,55.59,325134.0,46.8074,46.8495,46.7653,46.8327,325134.0
2021-12-14 13:30:00,55.59,55.59,55.45,55.46,158387.0,46.8327,46.8327,46.7147,46.7232,158387.0
2021-12-14 13:35:00,55.46,55.47,55.33,55.4,410615.0,46.7232,46.7316,46.6136,46.6726,410615.0
2021-12-14 13:40:00,55.4,55.5,55.33,55.46,254151.0,46.6726,46.7569,46.6136,46.7232,254151.0
2021-12-14 13:45:00,55.46,55.52,55.41,55.51,269839.0,46.7232,46.7737,46.681,46.7653,269839.0
2021-12-14 13:50:00,55.52,55.52,55.45,55.49,149349.0,46.7737,46.7737,46.7147,46.7484,149349.0
2021-12-14 13:55:00,55.49,55.63,55.47,55.6,330863.0,46.7484,46.8664,46.7316,46.8411,330863.0
2021-12-14 14:00:00,55.59,55.67,55.55,55.64,242218.0,46.8327,46.9001,46.799,46.8748,242218.0
2021-12-14 14:05:00,55.65,55.65,55.44,55.56,424750.0,46.8832,46.8832,46.7063,46.8074,424750.0
2021-12-14 14:10:00,55.56,55.64,55.53,55.54,133743.0,46.8074,46.8748,46.7821,46.7906,133743.0
2021-12-14 14:15:00,55.55,55.56,55.5,55.53,179865.0,46.799,46.8074,46.7569,46.7821,179865.0
2021-12-14 14:20:00,55.53,55.76,55.51,55.73,478128.0,46.7821,46.9759,46.7653,46.9506,478128.0
2021-12-14 14:25:00,55.73,55.74,55.57,55.59,171834.0,46.9506,46.9591,46.8158,46.8327,171834.0
2021-12-14 14:30:00,55.6,55.66,55.58,55.62,178745.0,46.8411,46.8917,46.8243,46.858,178745.0
2021-12-14 14:35:00,55.62,55.63,55.54,55.56,166912.0,46.858,46.8664,46.7906,46.8074,166912.0
2021-12-14 14:40:00,55.55,55.6,55.52,55.55,209312.0,46.799,46.8411,46.7737,46.799,209312.0
2021-12-14 14:45:00,55.55,55.58,55.47,55.48,192917.0,46.799,46.8243,46.7316,46.74,192917.0
2021-12-14 14:50:00,55.49,55.57,55.49,55.52,152266.0,46.7484,46.8158,46.7484,46.7737,152266.0
2021-12-14 14:55:00,55.51,55.55,55.47,55.52,184989.0,46.7653,46.799,46.7316,46.7737,184989.0
2021-12-14 15:00:00,55.52,55.55,55.47,55.52,237064.0,46.7737,46.799,46.7316,46.7737,237064.0
2021-12-14 15:05:00,55.52,55.53,55.4,55.47,184953.0,46.7737,46.7821,46.6726,46.7316,184953.0
2021-12-14 15:10:00,55.47,55.47,55.38,55.43,266276.0,46.7316,46.7316,46.6558,46.6979,266276.0
2021-12-14 15:15:00,55.43,55.46,55.42,55.45,201282.0,46.6979,46.7232,46.6895,46.7147,201282.0
2021-12-14 15:20:00,55.45,55.51,55.43,55.48,380623.0,46.7147,46.7653,46.6979,46.74,380623.0
2021-12-14 15:25:00,55.47,55.53,55.47,55.52,332932.0,46.7316,46.7821,46.7316,46.7737,332932.0
2021-12-14 15:30:00,55.52,55.64,55.48,55.64,393772.0,46.7737,46.8748,46.74,46.8748,393772.0
2021-12-14 15:35:00,55.64,55.65,55.5,55.55,280353.0,46.8748,46.8832,46.7569,46.799,280353.0
2021-12-14 15:40:00,55.55,55.64,55.54,55.58,595008.0,46.799,46.8748,46.7906,46.8243,595008.0
2021-12-14 15:45:00,55.58,55.61,55.46,55.52,464509.0,46.8243,46.8495,46.7232,46.7737,464509.0
2021-12-14 15:50:00,55.49,55.6,55.47,55.54,600779.0,46.7484,46.8411,46.7316,46.7906,600779.0
2021-12-14 15:55:00,55.54,55.62,55.51,55.57,1871445.0,46.7906,46.858,46.7653,46.8158,1871445.0
2021-12-15 09:30:00,56.11,56.51,55.89,56.51,1877800.0,47.2708,47.6078,47.0854,47.6078,1877800.0
2021-12-15 09:35:00,56.5,56.65,56.16,56.19,1132995.0,47.5993,47.7257,47.3129,47.3382,1132995.0
2021-12-15 09:40:00,56.2,56.4,56.08,56.4,711585.0,47.3466,47.5151,47.2455,47.5151,711585.0
2021-12-15 09:45:00,56.4,56.71,56.34,56.64,1234153.0,47.5151,47.7763,47.4645,47.7173,1234153.0
2021-12-15 09:50:00,56.64,56.84,56.62,56.73,908235.0,47.7173,47.8858,47.7004,47.7931,908235.0
2021-12-15 09:55:00,56.73,56.95,56.73,56.92,1010771.0,47.7931,47.9784,47.7931,47.9532,1010771.0
2021-12-15 10:00:00,56.92,57.41,56.88,57.2,1813097.0,47.9532,48.366,47.9195,48.1891,1813097.0
2021-12-15 10:05:00,57.21,57.47,57.01,57.02,2028576.0,48.1975,48.4165,48.029,48.0374,2028576.0
2021-12-15 10:10:00,57.02,57.1,56.8,57.02,839136.0,48.0374,48.1048,47.8521,48.0374,839136.0
2021-12-15 10:15:00,57.03,57.16,56.89,57.01,902774.0,48.0458,48.1554,47.9279,48.029,902774.0
2021-12-15 10:20:00,57.01,57.03,56.89,56.95,748451.0,48.029,48.0458,47.9279,47.9784,748451.0
2021-12-15 10:25:00,56.95,57.12,56.94,57.07,816474.0,47.9784,48.1217,47.97,48.0795,816474.0
2021-12-15 10:30:00,57.08,57.31,57.08,57.27,707467.0,48.088,48.2817,48.088,48.248,707467.0
2021-12-15 10:35:00,57.27,57.38,57.24,57.27,509358.0,48.248,48.3407,48.2228,48.248,509358.0
2021-12-15 10:40:00,57.27,57.48,57.26,57.47,542761.0,48.248,48.425,48.2396,48.4165,542761.0
2021-12-15 10:45:00,57.48,57.56,57.3,57.32,708589.0,48.425,48.4923,48.2733,48.2902,708589.0
2021-12-15 10:50:00,57.31,57.71,57.3,57.66,930682.0,48.2817,48.6187,48.2733,48.5766,930682.0
2021-12-15 10:55:00,57.66,57.72,57.56,57.69,926380.0,48.5766,48.6271,48.4923,48.6019,926380.0
2021-12-15 11:00:00,57.68,57.9,57.63,57.89,1096312.0,48.5934,48.7788,48.5513,48.7704,1096312.0
2021-12-15 11:05:00,57.89,57.89,57.5,57.5,944505.0,48.7704,48.7704,48.4418,48.4418,944505.0
2021-12-15 11:10:00,57.51,57.65,57.46,57.57,701129.0,48.4502,48.5682,48.4081,48.5008,701129.0
2021-12-15 11:15:00,57.55,57.75,57.54,57.71,693533.0,48.4839,48.6524,48.4755,48.6187,693533.0
2021-12-15 11:20:00,57.7,57.9,57.69,57.87,721824.0,48.6103,48.7788,48.6019,48.7535,721824.0
2021-12-15 11:25:00,57.87,57.99,57.57,57.63,1204026.0,48.7535,48.8546,48.5008,48.5513,1204026.0
2021-12-15 11:30:00,57.63,57.7,57.4,57.5,934671.0,48.5513,48.6103,48.3576,48.4418,934671.0
2021-12-15 11:35:00,57.5,57.66,57.43,57.61,572214.0,48.4418,48.5766,48.3828,48.5345,572214.0
2021-12-15 11:40:00,57.61,57.76,57.5,57.69,789691.0,48.5345,48.6608,48.4418,48.6019,789691.0
2021-12-15 11:45:00,57.7,57.7,57.44,57.45,711717.0,48.6103,48.6103,48.3913,48.3997,711717.0
2021-12-15 11:50:00,57.45,57.46,57.14,57.26,1235299.0,48.3997,48.4081,48.1385,48.2396,1235299.0
2021-12-15 11:55:00,57.26,57.48,57.22,57.37,583768.0,48.2396,48.425,48.2059,48.3323,583768.0
2021-12-15 12:00:00,57.36,57.47,57.28,57.39,503825.0,48.3239,48.4165,48.2565,48.3491,503825.0
2021-12-15 12:05:00,57.38,57.51,57.24,57.41,510892.0,48.3407,48.4502,48.2228,48.366,510892.0
2021-12-15 12:10:00,57.4,57.43,57.17,57.43,521345.0,48.3576,48.3828,48.1638,48.3828,521345.0
2021-12-15 12:15:00,57.42,57.51,57.36,57.51,329754.0,48.3744,48.4502,48.3239,48.4502,329754.0
2021-12-15 12:20:00,57.5,57.68,57.5,57.66,633553.0,48.4418,48.5934,48.4418,48.5766,633553.0
2021-12-15 12:25:00,57.66,57.93,57.62,57.89,812943.0,48.5766,48.8041,48.5429,48.7704,812943.0
2021-12-15 12:30:00,57.89,57.95,57.57,57.68,719468.0,48.7704,48.8209,48.5008,48.5934,719468.0
2021-12-15 12:35:00,57.68,57.73,57.52,57.68,403440.0,48.5934,48.6356,48.4586,48.5934,403440.0
2021-12-15 12:40:00,57.69,57.8,57.61,57.64,275294.0,48.6019,48.6945,48.5345,48.5597,275294.0
2021-12-15 12:45:00,57.65,57.78,57.64,57.72,306088.0,48.5682,48.6777,48.5597,48.6271,306088.0
2021-12-15 12:50:00,57.73,57.86,57.73,57.86,276055.0,48.6356,48.7451,48.6356,48.7451,276055.0
2021-12-15 12:55:00,57.86,57.95,57.81,57.93,363170.0,48.7451,48.8209,48.703,48.8041,363170.0
2021-12-15 13:00:00,57.92,57.94,57.82,57.84,370941.0,48.7956,48.8125,48.7114,48.7282,370941.0
2021-12-15 13:05:00,57.84,57.85,57.72,57.8,335536.0,48.7282,48.7367,48.6271,48.6945,335536.0
2021-12-15 13:10:00,57.8,57.95,57.79,57.89,473981.0,48.6945,48.8209,48.6861,48.7704,473981.0
2021-12-15 13:15:00,57.88,58.25,57.83,58.15,1488407.0,48.7619,49.0736,48.7198,48.9894,1488407.0
2021-12-15 13:20:00,58.14,58.26,58.06,58.08,732369.0,48.981,49.0821,48.9136,48.9304,732369.0
2021-12-15 13:25:00,58.09,58.13,57.91,58.01,728951.0,48.9389,48.9726,48.7872,48.8715,728951.0
2021-12-15 13:30:00,58.01,58.02,57.78,57.9,510880.0,48.8715,48.8799,48.6777,48.7788,510880.0
2021-12-15 13:35:00,57.9,57.97,57.8,57.87,378243.0,48.7788,48.8378,48.6945,48.7535,378243.0
2021-12-15 13:40:00,57.86,57.87,57.74,57.77,485271.0,48.7451,48.7535,48.644,48.6693,485271.0
2021-12-15 13:45:00,57.76,57.87,57.76,57.81,493774.0,48.6608,48.7535,48.6608,48.703,493774.0
2021-12-15 13:50:00,57.82,57.88,57.71,57.73,461964.0,48.7114,48.7619,48.6187,48.6356,461964.0
2021-12-15 13:55:00,57.72,57.74,57.49,57.56,684622.0,48.6271,48.644,48.4334,48.4923,684622.0
2021-12-15 14:00:00,57.56,57.71,57.39,57.45,692483.0,48.4923,48.6187,48.3491,48.3997,692483.0
2021-12-15 14:05:00,57.45,57.5,57.21,57.48,1361060.0,48.3997,48.4418,48.1975,48.425,1361060.0
2021-12-15 14:10:00,57.47,57.85,57.43,57.75,1048403.0,48.4165,48.7367,48.3828,48.6524,1048403.0
2021-12-15 14:15:00,57.75,57.82,57.69,57.74,631692.0,48.6524,48.7114,48.6019,48.644,631692.0
2021-12-15 14:20:00,57.75,57.93,57.73,57.9,557832.0,48.6524,48.8041,48.6356,48.7788,557832.0
2021-12-15 14:25:00,57.9,58.08,57.86,58.01,829476.0,48.7788,48.9304,48.7451,48.8715,829476.0
2021-12-15 14:30:00,58.01,58.24,57.86,58.18,888091.0,48.8715,49.0652,48.7451,49.0147,888091.0
2021-12-15 14:35:00,58.18,58.27,58.13,58.26,839331.0,49.0147,49.0905,48.9726,49.0821,839331.0
2021-12-15 14:40:00,58.26,58.4,58.2,58.38,675712.0,49.0821,49.2,49.0315,49.1832,675712.0
2021-12-15 14:45:00,58.37,58.46,58.34,58.39,716617.0,49.1747,49.2506,49.1495,49.1916,716617.0
2021-12-15 14:50:00,58.4,58.52,58.34,58.5,771315.0,49.2,49.3011,49.1495,49.2843,771315.0
2021-12-15 14:55:00,58.5,58.53,58.28,58.35,792074.0,49.2843,49.3095,49.0989,49.1579,792074.0
2021-12-15 15:00:00,58.36,58.39,58.17,58.23,532783.0,49.1663,49.1916,49.0063,49.0568,532783.0
2021-12-15 15:05:00,58.23,58.75,58.21,58.72,1154977.0,49.0568,49.4949,49.04,49.4696,1154977.0
2021-12-15 15:10:00,58.71,58.79,58.63,58.76,701677.0,49.4612,49.5286,49.3938,49.5033,701677.0
2021-12-15 15:15:00,58.77,58.89,58.65,58.79,1002763.0,49.5117,49.6128,49.4106,49.5286,1002763.0
2021-12-15 15:20:00,58.79,58.85,58.66,58.78,721352.0,49.5286,49.5791,49.4191,49.5202,721352.0
2021-12-15 15:25:00,58.78,58.85,58.65,58.7,777756.0,49.5202,49.5791,49.4106,49.4528,777756.0
2021-12-15 15:30:00,58.71,58.92,58.62,58.82,991617.0,49.4612,49.6381,49.3854,49.5539,991617.0
2021-12-15 15:35:00,58.82,58.9,58.65,58.69,900459.0,49.5539,49.6213,49.4106,49.4443,900459.0
2021-12-15 15:40:00,58.69,58.76,58.51,58.54,849139.0,49.4443,49.5033,49.2927,49.318,849139.0
2021-12-15 15:45:00,58.54,58.73,58.52,58.54,1148302.0,49.318,49.478,49.3011,49.318,1148302.0
2021-12-15 15:50:00,58.55,58.74,58.52,58.73,1514782.0,49.3264,49.4865,49.3011,49.478,1514782.0
2021-12-15 15:55:00,58.73,58.85,58.69,58.81,2739066.0,49.478,49.5791,49.4443,49.5454,2739066.0
2021-12-16 09:30:00,58.36,58.45,57.75,58.09,2805131.0,49.1663,49.2421,48.6524,48.9389,2805131.0
2021-12-16 09:35:00,58.1,58.26,57.8,58.18,995598.0,48.9473,49.0821,48.6945,49.0147,995598.0
2021-12-16 09:40:00,58.19,58.35,58.01,58.03,958495.0,49.0231,49.1579,48.8715,48.8883,958495.0
2021-12-16 09:45:00,58.04,58.66,57.83,58.54,1166045.0,48.8967,49.4191,48.7198,49.318,1166045.0
2021-12-16 09:50:00,58.55,58.76,58.45,58.72,711475.0,49.3264,49.5033,49.2421,49.4696,711475.0
2021-12-16 09:55:00,58.71,59.13,58.66,59.07,1182035.0,49.4612,49.815,49.4191,49.7645,1182035.0
2021-12-16 10:00:00,59.07,59.35,59.06,59.28,1133311.0,49.7645,50.0004,49.756,49.9414,1133311.0
2021-12-16 10:05:00,59.28,59.86,59.25,59.86,1616890.0,49.9414,50.43,49.9161,50.43,1616890.0
2021-12-16 10:10:00,59.86,59.99,59.73,59.75,1678897.0,50.43,50.5395,50.3205,50.3373,1678897.0
2021-12-16 10:15:00,59.76,59.83,59.5,59.62,1287758.0,50.3458,50.4047,50.1267,50.2278,1287758.0
2021-12-16 10:20:00,59.61,59.76,59.32,59.38,914294.0,50.2194,50.3458,49.9751,50.0256,914294.0
2021-12-16 10:25:00,59.38,59.45,59.21,59.23,884617.0,50.0256,50.0846,49.8824,49.8993,884617.0
2021-12-16 10:30:00,59.23,59.47,59.08,59.23,786677.0,49.8993,50.1015,49.7729,49.8993,786677.0
2021-12-16 10:35:00,59.23,59.34,59.01,59.13,863705.0,49.8993,49.9919,49.7139,49.815,863705.0
2021-12-16 10:40:00,59.12,59.46,59.09,59.29,693757.0,49.8066,50.093,49.7813,49.9498,693757.0
2021-12-16 10:45:00,59.3,59.4,59.23,59.33,332768.0,49.9582,50.0425,49.8993,49.9835,332768.0
2021-12-16 10:50:00,59.32,59.66,59.32,59.62,742625.0,49.9751,50.2615,49.9751,50.2278,742625.0
2021-12-16 10:55:00,59.63,59.67,59.51,59.63,561645.0,50.2363,50.27,50.1352,50.2363,561645.0
2021-12-16 11:00:00,59.62,59.67,59.33,59.38,552071.0,50.2278,50.27,49.9835,50.0256,552071.0
2021-12-16 11:05:00,59.38,59.8,59.37,59.68,714908.0,50.0256,50.3795,50.0172,50.2784,714908.0
2021-12-16 11:10:00,59.69,59.94,59.6,59.93,610205.0,50.2868,50.4974,50.211,50.489,610205.0
2021-12-16 11:15:00,59.93,60.24,59.9,60.22,1865330.0,50.489,50.7502,50.4637,50.7333,1865330.0
2021-12-16 11:20:00,60.22,60.29,60.01,60.04,814477.0,50.7333,50.7923,50.5564,50.5817,814477.0
2021-12-16 11:25:00,60.05,60.06,59.84,59.95,863054.0,50.5901,50.5985,50.4132,50.5058,863054.0
2021-12-16 11:30:00,59.95,60.05,59.91,60.0,720604.0,50.5058,50.5901,50.4721,50.548,720604.0
2021-12-16 11:35:00,60.0,60.15,59.98,60.14,534231.0,50.548,50.6743,50.5311,50.6659,534231.0
2021-12-16 11:40:00,60.14,60.15,59.88,59.99,621186.0,50.6659,50.6743,50.4469,50.5395,621186.0
2021-12-16 11:45:00,60.0,60.22,59.98,60.18,386438.0,50.548,50.7333,50.5311,50.6996,386438.0
2021-12-16 11:50:00,60.17,60.28,60.17,60.23,464378.0,50.6912,50.7839,50.6912,50.7417,464378.0
2021-12-16 11:55:00,60.23,60.41,60.22,60.39,730559.0,50.7417,50.8934,50.7333,50.8765,730559.0
2021-12-16 12:00:00,60.4,60.51,60.25,60.3,1076914.0,50.885,50.9776,50.7586,50.8007,1076914.0
2021-12-16 12:05:00,60.3,60.33,60.22,60.28,469561.0,50.8007,50.826,50.7333,50.7839,469561.0
2021-12-16 12:10:00,60.28,60.49,60.25,60.46,775184.0,50.7839,50.9608,50.7586,50.9355,775184.0
2021-12-16 12:15:00,60.46,60.48,60.27,60.4,503927.0,50.9355,50.9523,50.7754,50.885,503927.0
2021-12-16 12:20:00,60.4,60.46,60.34,60.41,541128.0,50.885,50.9355,50.8344,50.8934,541128.0
2021-12-16 12:25:00,60.41,60.72,60.39,60.67,808747.0,50.8934,51.1545,50.8765,51.1124,808747.0
2021-12-16 12:30:00,60.66,60.74,60.55,60.66,677573.0,51.104,51.1714,51.0113,51.104,677573.0
2021-12-16 12:35:00,60.66,60.79,60.63,60.72,599045.0,51.104,51.2135,51.0787,51.1545,599045.0
2021-12-16 12:40:00,60.72,60.9,60.69,60.85,670466.0,51.1545,51.3062,51.1293,51.2641,670466.0
2021-12-16 12:45:00,60.85,60.86,60.66,60.7,874010.0,51.2641,51.2725,51.104,51.1377,874010.0
2021-12-16 12:50:00,60.7,60.71,60.44,60.52,908334.0,51.1377,51.1461,50.9186,50.986,908334.0
2021-12-16 12:55:00,60.52,60.57,60.38,60.53,947916.0,50.986,51.0282,50.8681,50.9945,947916.0
2021-12-16 13:00:00,60.54,60.61,60.49,60.55,513008.0,51.0029,51.0619,50.9608,51.0113,513008.0
2021-12-16 13:05:00,60.56,60.67,60.49,60.66,408408.0,51.0197,51.1124,50.9608,51.104,408408.0
2021-12-16 13:10:00,60.66,60.82,60.58,60.81,504803.0,51.104,51.2388,51.0366,51.2304,504803.0
2021-12-16 13:15:00,60.82,60.99,60.77,60.97,708892.0,51.2388,51.382,51.1967,51.3652,708892.0
2021-12-16 13:20:00,60.97,61.09,60.88,61.05,1101307.0,51.3652,51.4663,51.2893,51.4326,1101307.0
2021-12-16 13:25:00,61.05,61.12,60.97,61.07,718012.0,51.4326,51.4915,51.3652,51.4494,718012.0
2021-12-16 13:30:00,61.07,61.1,60.98,60.98,564439.0,51.4494,51.4747,51.3736,51.3736,564439.0
2021-12-16 13:35:00,60.99,61.0,60.57,60.63,1199540.0,51.382,51.3904,51.0282,51.0787,1199540.0
2021-12-16 13:40:00,60.63,60.63,60.48,60.58,743456.0,51.0787,51.0787,50.9523,51.0366,743456.0
2021-12-16 13:45:00,60.57,60.67,60.54,60.67,728086.0,51.0282,51.1124,51.0029,51.1124,728086.0
2021-12-16 13:50:00,60.67,60.71,60.48,60.7,719880.0,51.1124,51.1461,50.9523,51.1377,719880.0
2021-12-16 13:55:00,60.7,60.7,60.5,60.62,485306.0,51.1377,51.1377,50.9692,51.0703,485306.0
2021-12-16 14:00:00,60.62,60.93,60.59,60.85,627117.0,51.0703,51.3315,51.045,51.2641,627117.0
2021-12-16 14:05:00,60.85,60.88,60.63,60.66,471866.0,51.2641,51.2893,51.0787,51.104,471866.0
2021-12-16 14:10:00,60.66,60.69,60.54,60.61,519745.0,51.104,51.1293,51.0029,51.0619,519745.0
2021-12-16 14:15:00,60.61,60.67,60.58,60.59,430379.0,51.0619,51.1124,51.0366,51.045,430379.0
2021-12-16 14:20:00,60.59,60.65,60.54,60.62,412575.0,51.045,51.0956,51.0029,51.0703,412575.0
2021-12-16 14:25:00,60.62,60.7,60.56,60.7,318162.0,51.0703,51.1377,51.0197,51.1377,318162.0
2021-12-16 14:30:00,60.7,60.94,60.69,60.91,589721.0,51.1377,51.3399,51.1293,51.3146,589721.0
2021-12-16 14:35:00,60.91,61.06,60.86,60.97,676143.0,51.3146,51.441,51.2725,51.3652,676143.0
2021-12-16 14:40:00,60.97,61.04,60.81,60.84,695928.0,51.3652,51.4241,51.2304,51.2556,695928.0
2021-12-16 14:45:00,60.85,60.9,60.72,60.9,573194.0,51.2641,51.3062,51.1545,51.3062,573194.0
2021-12-16 14:50:00,60.9,61.02,60.89,60.94,619841.0,51.3062,51.4073,51.2978,51.3399,619841.0
2021-12-16 14:55:00,60.94,60.98,60.88,60.94,509856.0,51.3399,51.3736,51.2893,51.3399,509856.0
2021-12-16 15:00:00,60.93,60.96,60.87,60.9,533014.0,51.3315,51.3567,51.2809,51.3062,533014.0
2021-12-16 15:05:00,60.9,60.96,60.81,60.85,654760.0,51.3062,51.3567,51.2304,51.2641,654760.0
2021-12-16 15:10:00,60.85,60.97,60.84,60.97,484740.0,51.2641,51.3652,51.2556,51.3652,484740.0
2021-12-16 15:15:00,60.96,61.06,60.92,61.0,853673.0,51.3567,51.441,51.323,51.3904,853673.0
2021-12-16 15:20:00,60.99,61.05,60.97,61.04,872467.0,51.382,51.4326,51.3652,51.4241,872467.0
2021-12-16 15:25:00,61.04,61.25,61.03,61.15,1197702.0,51.4241,51.601,51.4157,51.5168,1197702.0
2021-12-16 15:30:00,61.14,61.16,60.96,61.09,938154.0,51.5084,51.5252,51.3567,51.4663,938154.0
2021-12-16 15:35:00,61.1,61.24,61.1,61.22,752964.0,51.4747,51.5926,51.4747,51.5758,752964.0
2021-12-16 15:40:00,61.22,61.3,61.17,61.26,996808.0,51.5758,51.6432,51.5336,51.6095,996808.0
2021-12-16 15:45:00,61.26,61.37,61.18,61.26,1310891.0,51.6095,51.7021,51.5421,51.6095,1310891.0
2021-12-16 15:50:00,61.26,61.43,61.23,61.34,1939524.0,51.6095,51.7527,51.5842,51.6769,1939524.0
2021-12-16 15:55:00,61.34,61.38,61.24,61.26,2330553.0,51.6769,51.7106,51.5926,51.6095,2330553.0
2021-12-17 09:30:00,59.93,60.39,59.19,60.34,7003012.0,50.489,50.8765,49.8656,50.8344,7003012.0
2021-12-17 09:35:00,60.33,60.71,59.85,60.23,2112358.0,50.826,51.1461,50.4216,50.7417,2112358.0
2021-12-17 09:40:00,60.23,61.19,60.12,60.78,2465067.0,50.7417,51.5505,50.6491,51.2051,2465067.0
2021-12-17 09:45:00,60.78,61.09,60.08,60.1,1763318.0,51.2051,51.4663,50.6154,50.6322,1763318.0
2021-12-17 09:50:00,60.09,60.34,59.55,59.59,1734874.0,50.6238,50.8344,50.1689,50.2026,1734874.0
2021-12-17 09:55:00,59.6,59.71,58.97,59.19,2485961.0,50.211,50.3036,49.6802,49.8656,2485961.0
2021-12-17 10:00:00,59.19,59.6,59.19,59.45,1386011.0,49.8656,50.211,49.8656,50.0846,1386011.0
2021-12-17 10:05:00,59.45,59.77,59.4,59.61,932223.0,50.0846,50.3542,50.0425,50.2194,932223.0
2021-12-17 10:10:00,59.6,60.15,59.57,59.87,1285324.0,50.211,50.6743,50.1857,50.4384,1285324.0
2021-12-17 10:15:00,59.88,60.09,59.6,59.99,1002609.0,50.4469,50.6238,50.211,50.5395,1002609.0
2021-12-17 10:20:00,59.99,60.0,59.53,59.74,779480.0,50.5395,50.548,50.152,50.3289,779480.0
2021-12-17 10:25:00,59.74,59.93,59.68,59.71,546753.0,50.3289,50.489,50.2784,50.3036,546753.0
2021-12-17 10:30:00,59.69,59.71,59.07,59.09,991766.0,50.2868,50.3036,49.7645,49.7813,991766.0
2021-12-17 10:35:00,59.09,59.27,58.81,59.14,1607680.0,49.7813,49.933,49.5454,49.8234,1607680.0
2021-12-17 10:40:00,59.15,59.23,58.89,59.17,688365.0,49.8319,49.8993,49.6128,49.8487,688365.0
2021-12-17 10:45:00,59.17,59.69,59.14,59.57,848423.0,49.8487,50.2868,49.8234,50.1857,848423.0
2021-12-17 10:50:00,59.57,59.74,59.38,59.43,542698.0,50.1857,50.3289,50.0256,50.0678,542698.0
2021-12-17 10:55:00,59.42,59.42,59.17,59.28,496669.0,50.0593,50.0593,49.8487,49.9414,496669.0
2021-12-17 11:00:00,59.28,59.56,59.27,59.42,559398.0,49.9414,50.1773,49.933,50.0593,559398.0
2021-12-17 11:05:00,59.42,59.57,59.3,59.46,484422.0,50.0593,50.1857,49.9582,50.093,484422.0
2021-12-17 11:10:00,59.46,59.5,59.3,59.34,350533.0,50.093,50.1267,49.9582,49.9919,350533.0
2021-12-17 11:15:00,59.34,59.35,59.12,59.2,483524.0,49.9919,50.0004,49.8066,49.874,483524.0
2021-12-17 11:20:00,59.19,59.19,58.99,59.06,511955.0,49.8656,49.8656,49.6971,49.756,511955.0
2021-12-17 11:25:00,59.06,59.09,58.78,58.92,669723.0,49.756,49.7813,49.5202,49.6381,669723.0
2021-12-17 11:30:00,58.92,58.97,58.7,58.83,621773.0,49.6381,49.6802,49.4528,49.5623,621773.0
2021-12-17 11:35:00,58.87,59.03,58.84,58.93,534201.0,49.596,49.7308,49.5707,49.6465,534201.0
2021-12-17 11:40:00,58.93,59.12,58.88,59.1,428182.0,49.6465,49.8066,49.6044,49.7897,428182.0
2021-12-17 11:45:00,59.09,59.2,59.01,59.1,374777.0,49.7813,49.874,49.7139,49.7897,374777.0
2021-12-17 11:50:00,59.1,59.2,59.08,59.12,235908.0,49.7897,49.874,49.7729,49.8066,235908.0
2021-12-17 11:55:00,59.13,59.46,59.12,59.29,472206.0,49.815,50.093,49.8066,49.9498,472206.0
2021-12-17 12:00:00,59.28,59.41,59.23,59.38,320646.0,49.9414,50.0509,49.8993,50.0256,320646.0
2021-12-17 12:05:00,59.37,59.45,59.26,59.3,345662.0,50.0172,50.0846,49.9245,49.9582,345662.0
2021-12-17 12:10:00,59.3,59.37,59.25,59.3,232332.0,49.9582,50.0172,49.9161,49.9582,232332.0
2021-12-17 12:15:00,59.3,59.42,59.28,59.37,200038.0,49.9582,50.0593,49.9414,50.0172,200038.0
2021-12-17 12:20:00,59.37,59.54,59.34,59.46,197800.0,50.0172,50.1604,49.9919,50.093,197800.0
2021-12-17 12:25:00,59.47,59.68,59.46,59.65,313978.0,50.1015,50.2784,50.093,50.2531,313978.0
2021-12-17 12:30:00,59.64,59.89,59.63,59.86,416053.0,50.2447,50.4553,50.2363,50.43,416053.0
2021-12-17 12:35:00,59.85,59.91,59.55,59.58,523657.0,50.4216,50.4721,50.1689,50.1941,523657.0
2021-12-17 12:40:00,59.58,59.62,59.5,59.58,299320.0,50.1941,50.2278,50.1267,50.1941,299320.0
2021-12-17 12:45:00,59.57,59.83,59.55,59.83,272692.0,50.1857,50.4047,50.1689,50.4047,272692.0
2021-12-17 12:50:00,59.83,59.84,59.7,59.81,295025.0,50.4047,50.4132,50.2952,50.3879,295025.0
2021-12-17 12:55:00,59.81,59.94,59.73,59.94,276927.0,50.3879,50.4974,50.3205,50.4974,276927.0
2021-12-17 13:00:00,59.94,60.05,59.86,59.97,390721.0,50.4974,50.5901,50.43,50.5227,390721.0
2021-12-17 13:05:00,59.97,59.99,59.69,59.79,332246.0,50.5227,50.5395,50.2868,50.371,332246.0
2021-12-17 13:10:00,59.79,59.96,59.78,59.83,242318.0,50.371,50.5143,50.3626,50.4047,242318.0
2021-12-17 13:15:00,59.83,59.86,59.71,59.74,318046.0,50.4047,50.43,50.3036,50.3289,318046.0
2021-12-17 13:20:00,59.73,59.88,59.71,59.87,154576.0,50.3205,50.4469,50.3036,50.4384,154576.0
2021-12-17 13:25:00,59.87,59.9,59.77,59.79,191512.0,50.4384,50.4637,50.3542,50.371,191512.0
2021-12-17 13:30:00,59.8,59.81,59.63,59.73,316043.0,50.3795,50.3879,50.2363,50.3205,316043.0
2021-12-17 13:35:00,59.73,59.79,59.72,59.76,165598.0,50.3205,50.371,50.3121,50.3458,165598.0
2021-12-17 13:40:00,59.75,59.87,59.71,59.85,173547.0,50.3373,50.4384,50.3036,50.4216,173547.0
2021-12-17 13:45:00,59.84,59.94,59.82,59.92,192210.0,50.4132,50.4974,50.3963,50.4806,192210.0
2021-12-17 13:50:00,59.91,60.24,59.9,60.15,659995.0,50.4721,50.7502,50.4637,50.6743,659995.0
2021-12-17 13:55:00,60.16,60.3,60.14,60.23,526261.0,50.6828,50.8007,50.6659,50.7417,526261.0
2021-12-17 14:00:00,60.23,60.28,60.17,60.2,332178.0,50.7417,50.7839,50.6912,50.7165,332178.0
2021-12-17 14:05:00,60.2,60.25,60.14,60.21,282346.0,50.7165,50.7586,50.6659,50.7249,282346.0
2021-12-17 14:10:00,60.21,60.4,60.2,60.26,372255.0,50.7249,50.885,50.7165,50.767,372255.0
2021-12-17 14:15:00,60.26,60.29,60.15,60.23,308340.0,50.767,50.7923,50.6743,50.7417,308340.0
2021-12-17 14:20:00,60.23,60.24,59.99,60.11,355219.0,50.7417,50.7502,50.5395,50.6406,355219.0
2021-12-17 14:25:00,60.11,60.13,59.98,60.04,286634.0,50.6406,50.6575,50.5311,50.5817,286634.0
2021-12-17 14:30:00,60.04,60.24,60.03,60.16,321866.0,50.5817,50.7502,50.5732,50.6828,321866.0
2021-12-17 14:35:00,60.15,60.23,60.13,60.21,239210.0,50.6743,50.7417,50.6575,50.7249,239210.0
2021-12-17 14:40:00,60.21,60.21,60.07,60.12,301872.0,50.7249,50.7249,50.6069,50.6491,301872.0
2021-12-17 14:45:00,60.13,60.2,60.07,60.12,376016.0,50.6575,50.7165,50.6069,50.6491,376016.0
2021-12-17 14:50:00,60.12,60.15,60.04,60.07,358583.0,50.6491,50.6743,50.5817,50.6069,358583.0
2021-12-17 14:55:00,60.07,60.09,59.91,59.98,330209.0,50.6069,50.6238,50.4721,50.5311,330209.0
2021-12-17 15:00:00,59.97,60.0,59.88,59.97,348941.0,50.5227,50.548,50.4469,50.5227,348941.0
2021-12-17 15:05:00,59.97,60.11,59.97,59.99,534671.0,50.5227,50.6406,50.5227,50.5395,534671.0
2021-12-17 15:10:00,59.98,60.02,59.83,59.85,277279.0,50.5311,50.5648,50.4047,50.4216,277279.0
2021-12-17 15:15:00,59.85,59.89,59.76,59.77,403635.0,50.4216,50.4553,50.3458,50.3542,403635.0
2021-12-17 15:20:00,59.77,59.83,59.75,59.83,406834.0,50.3542,50.4047,50.3373,50.4047,406834.0
2021-12-17 15:25:00,59.83,59.84,59.68,59.72,413905.0,50.4047,50.4132,50.2784,50.3121,413905.0
2021-12-17 15:30:00,59.73,59.79,59.57,59.69,561277.0,50.3205,50.371,50.1857,50.2868,561277.0
2021-12-17 15:35:00,59.68,59.81,59.57,59.57,665394.0,50.2784,50.3879,50.1857,50.1857,665394.0
2021-12-17 15:40:00,59.58,59.58,59.37,59.4,844515.0,50.1941,50.1941,50.0172,50.0425,844515.0
2021-12-17 15:45:00,59.39,59.4,59.25,59.31,1063181.0,50.0341,50.0425,49.9161,49.9667,1063181.0
2021-12-17 15:50:00,59.31,59.31,58.87,59.02,2459920.0,49.9667,49.9667,49.596,49.7223,2459920.0
2021-12-17 15:55:00,59.02,59.89,59.0,59.47,3841421.0,49.7223,50.4553,49.7055,50.1015,3841421.0
2021-12-20 09:30:00,60.6,61.43,60.51,61.15,2997733.0,51.0534,51.7527,50.9776,51.5168,2997733.0
2021-12-20 09:35:00,61.16,61.71,60.95,61.48,2318674.0,51.5252,51.9886,51.3483,51.7948,2318674.0
2021-12-20 09:40:00,61.47,61.5,60.9,61.01,1370942.0,51.7864,51.8117,51.3062,51.3989,1370942.0
2021-12-20 09:45:00,61.0,61.24,60.57,60.61,1435453.0,51.3904,51.5926,51.0282,51.0619,1435453.0
2021-12-20 09:50:00,60.61,60.63,60.17,60.2,1304555.0,51.0619,51.0787,50.6912,50.7165,1304555.0
2021-12-20 09:55:00,60.18,60.25,59.94,60.17,1181846.0,50.6996,50.7586,50.4974,50.6912,1181846.0
2021-12-20 10:00:00,60.18,60.24,59.83,60.05,812786.0,50.6996,50.7502,50.4047,50.5901,812786.0
2021-12-20 10:05:00,60.06,60.19,59.94,59.99,687136.0,50.5985,50.708,50.4974,50.5395,687136.0
2021-12-20 10:10:00,59.99,60.24,59.98,60.11,818763.0,50.5395,50.7502,50.5311,50.6406,818763.0
2021-12-20 10:15:00,60.11,60.32,60.01,60.27,1085055.0,50.6406,50.8176,50.5564,50.7754,1085055.0
2021-12-20 10:20:00,60.26,60.32,60.13,60.23,676903.0,50.767,50.8176,50.6575,50.7417,676903.0
2021-12-20 10:25:00,60.22,60.46,60.15,60.17,590350.0,50.7333,50.9355,50.6743,50.6912,590350.0
2021-12-20 10:30:00,60.17,60.48,60.11,60.17,566956.0,50.6912,50.9523,50.6406,50.6912,566956.0
2021-12-20 10:35:00,60.18,60.34,60.06,60.27,549575.0,50.6996,50.8344,50.5985,50.7754,549575.0
2021-12-20 10:40:00,60.28,60.38,60.09,60.22,549163.0,50.7839,50.8681,50.6238,50.7333,549163.0
2021-12-20 10:45:00,60.23,60.31,60.14,60.16,297651.0,50.7417,50.8091,50.6659,50.6828,297651.0
2021-12-20 10:50:00,60.16,60.35,60.08,60.34,580184.0,50.6828,50.8428,50.6154,50.8344,580184.0
2021-12-20 10:55:00,60.34,60.62,60.32,60.47,727585.0,50.8344,51.0703,50.8176,50.9439,727585.0
2021-12-20 11:00:00,60.46,61.09,60.42,60.95,1202389.0,50.9355,51.4663,50.9018,51.3483,1202389.0
2021-12-20 11:05:00,60.94,61.09,60.86,60.95,781984.0,51.3399,51.4663,51.2725,51.3483,781984.0
2021-12-20 11:10:00,60.95,60.97,60.7,60.81,541838.0,51.3483,51.3652,51.1377,51.2304,541838.0
2021-12-20 11:15:00,60.81,61.17,60.77,61.1,745395.0,51.2304,51.5336,51.1967,51.4747,745395.0
2021-12-20 11:20:00,61.11,61.13,60.83,60.83,584434.0,51.4831,51.5,51.2472,51.2472,584434.0
2021-12-20 11:25:00,60.83,60.91,60.64,60.68,602600.0,51.2472,51.3146,51.0871,51.1208,602600.0
2021-12-20 11:30:00,60.68,60.83,60.57,60.76,424986.0,51.1208,51.2472,51.0282,51.1882,424986.0
2021-12-20 11:35:00,60.75,60.77,60.45,60.54,486869.0,51.1798,51.1967,50.9271,51.0029,486869.0
2021-12-20 11:40:00,60.54,60.68,60.5,60.64,387858.0,51.0029,51.1208,50.9692,51.0871,387858.0
2021-12-20 11:45:00,60.64,60.77,60.55,60.76,361713.0,51.0871,51.1967,51.0113,51.1882,361713.0
2021-12-20 11:50:00,60.76,61.0,60.73,60.85,393752.0,51.1882,51.3904,51.163,51.2641,393752.0
2021-12-20 11:55:00,60.85,60.95,60.73,60.77,266911.0,51.2641,51.3483,51.163,51.1967,266911.0
2021-12-20 12:00:00,60.77,60.82,60.69,60.77,232706.0,51.1967,51.2388,51.1293,51.1967,232706.0
2021-12-20 12:05:00,60.78,60.89,60.73,60.85,321786.0,51.2051,51.2978,51.163,51.2641,321786.0
2021-12-20 12:10:00,60.84,61.12,60.83,61.03,509371.0,51.2556,51.4915,51.2472,51.4157,509371.0
2021-12-20 12:15:00,61.03,61.07,60.92,61.04,464217.0,51.4157,51.4494,51.323,51.4241,464217.0
2021-12-20 12:20:00,61.04,61.1,60.81,60.87,412346.0,51.4241,51.4747,51.2304,51.2809,412346.0
2021-12-20 12:25:00,60.86,60.9,60.73,60.86,286848.0,51.2725,51.3062,51.163,51.2725,286848.0
2021-12-20 12:30:00,60.86,60.89,60.79,60.83,192481.0,51.2725,51.2978,51.2135,51.2472,192481.0
2021-12-20 12:35:00,60.83,60.88,60.8,60.87,165448.0,51.2472,51.2893,51.2219,51.2809,165448.0
2021-12-20 12:40:00,60.86,60.95,60.85,60.93,243482.0,51.2725,51.3483,51.2641,51.3315,243482.0
2021-12-20 12:45:00,60.93,61.0,60.9,60.95,203736.0,51.3315,51.3904,51.3062,51.3483,203736.0
2021-12-20 12:50:00,60.94,61.01,60.86,60.97,283345.0,51.3399,51.3989,51.2725,51.3652,283345.0
2021-12-20 12:55:00,60.98,61.18,60.97,61.05,448969.0,51.3736,51.5421,51.3652,51.4326,448969.0
2021-12-20 13:00:00,61.06,61.11,60.97,61.05,302504.0,51.441,51.4831,51.3652,51.4326,302504.0
2021-12-20 13:05:00,61.05,61.18,61.05,61.13,312587.0,51.4326,51.5421,51.4326,51.5,312587.0
2021-12-20 13:10:00,61.13,61.15,61.0,61.0,383939.0,51.5,51.5168,51.3904,51.3904,383939.0
2021-12-20 13:15:00,61.01,61.11,61.0,61.09,225953.0,51.3989,51.4831,51.3904,51.4663,225953.0
2021-12-20 13:20:00,61.09,61.15,61.06,61.12,234583.0,51.4663,51.5168,51.441,51.4915,234583.0
2021-12-20 13:25:00,61.12,61.4,61.07,61.25,464571.0,51.4915,51.7274,51.4494,51.601,464571.0
2021-12-20 13:30:00,61.26,61.27,61.08,61.13,380011.0,51.6095,51.6179,51.4578,51.5,380011.0
2021-12-20 13:35:00,61.13,61.13,60.96,61.04,477863.0,51.5,51.5,51.3567,51.4241,477863.0
2021-12-20 13:40:00,61.04,61.09,61.0,61.06,249913.0,51.4241,51.4663,51.3904,51.441,249913.0
2021-12-20 13:45:00,61.06,61.17,61.05,61.13,250951.0,51.441,51.5336,51.4326,51.5,250951.0
2021-12-20 13:50:00,61.14,61.18,61.0,61.14,286214.0,51.5084,51.5421,51.3904,51.5084,286214.0
2021-12-20 13:55:00,61.14,61.27,61.08,61.18,369353.0,51.5084,51.6179,51.4578,51.5421,369353.0
2021-12-20 14:00:00,61.19,61.19,61.08,61.1,180862.0,51.5505,51.5505,51.4578,51.4747,180862.0
2021-12-20 14:05:00,61.11,61.14,61.03,61.05,275493.0,51.4831,51.5084,51.4157,51.4326,275493.0
2021-12-20 14:10:00,61.05,61.14,61.04,61.14,174917.0,51.4326,51.5084,51.4241,51.5084,174917.0
2021-12-20 14:15:00,61.15,61.21,61.09,61.1,262296.0,51.5168,51.5673,51.4663,51.4747,262296.0
2021-12-20 14:20:00,61.1,61.15,61.07,61.12,223273.0,51.4747,51.5168,51.4494,51.4915,223273.0
2021-12-20 14:25:00,61.12,61.24,61.09,61.23,266985.0,51.4915,51.5926,51.4663,51.5842,266985.0
2021-12-20 14:30:00,61.23,61.25,61.11,61.17,369826.0,51.5842,51.601,51.4831,51.5336,369826.0
2021-12-20 14:35:00,61.17,61.18,61.04,61.16,326812.0,51.5336,51.5421,51.4241,51.5252,326812.0
2021-12-20 14:40:00,61.15,61.22,61.11,61.2,223858.0,51.5168,51.5758,51.4831,51.5589,223858.0
2021-12-20 14:45:00,61.2,61.35,61.18,61.34,371974.0,51.5589,51.6853,51.5421,51.6769,371974.0
2021-12-20 14:50:00,61.33,61.49,61.33,61.35,514811.0,51.6684,51.8032,51.6684,51.6853,514811.0
2021-12-20 14:55:00,61.35,61.48,61.34,61.36,481199.0,51.6853,51.7948,51.6769,51.6937,481199.0
2021-12-20 15:00:00,61.36,61.46,61.35,61.39,332654.0,51.6937,51.778,51.6853,51.719,332654.0
2021-12-20 15:05:00,61.4,61.47,61.34,61.46,382918.0,51.7274,51.7864,51.6769,51.778,382918.0
2021-12-20 15:10:00,61.46,61.47,61.18,61.19,485913.0,51.778,51.7864,51.5421,51.5505,485913.0
2021-12-20 15:15:00,61.2,61.3,61.11,61.13,500168.0,51.5589,51.6432,51.4831,51.5,500168.0
2021-12-20 15:20:00,61.14,61.16,61.01,61.03,418411.0,51.5084,51.5252,51.3989,51.4157,418411.0
2021-12-20 15:25:00,61.03,61.05,60.74,60.91,854444.0,51.4157,51.4326,51.1714,51.3146,854444.0
2021-12-20 15:30:00,60.91,61.07,60.84,61.01,649140.0,51.3146,51.4494,51.2556,51.3989,649140.0
2021-12-20 15:35:00,61.02,61.11,60.97,60.99,481343.0,51.4073,51.4831,51.3652,51.382,481343.0
2021-12-20 15:40:00,61.0,61.07,60.89,60.94,561503.0,51.3904,51.4494,51.2978,51.3399,561503.0
2021-12-20 15:45:00,60.95,61.05,60.88,60.99,484220.0,51.3483,51.4326,51.2893,51.382,484220.0
2021-12-20 15:50:00,60.99,61.1,60.96,61.02,898994.0,51.382,51.4747,51.3567,51.4073,898994.0
2021-12-20 15:55:00,61.01,61.08,60.9,61.04,1891671.0,51.3989,51.4578,51.3062,51.4241,1891671.0
2021-12-21 09:30:00,60.01,60.04,58.88,59.03,2453991.0,50.5564,50.5817,49.6044,49.7308,2453991.0
2021-12-21 09:35:00,59.02,59.35,58.7,58.81,1151803.0,49.7223,50.0004,49.4528,49.5454,1151803.0
2021-12-21 09:40:00,58.82,59.07,58.54,58.65,1149446.0,49.5539,49.7645,49.318,49.4106,1149446.0
2021-12-21 09:45:00,58.66,58.67,58.19,58.21,1405520.0,49.4191,49.4275,49.0231,49.04,1405520.0
2021-12-21 09:50:00,58.22,58.32,57.53,57.83,2682081.0,49.0484,49.1326,48.4671,48.7198,2682081.0
2021-12-21 09:55:00,57.83,57.93,57.32,57.78,2220505.0,48.7198,48.8041,48.2902,48.6777,2220505.0
2021-12-21 10:00:00,57.76,57.78,57.18,57.52,1688124.0,48.6608,48.6777,48.1722,48.4586,1688124.0
2021-12-21 10:05:00,57.52,57.88,57.47,57.86,1324441.0,48.4586,48.7619,48.4165,48.7451,1324441.0
2021-12-21 10:10:00,57.86,57.92,57.51,57.69,1041430.0,48.7451,48.7956,48.4502,48.6019,1041430.0
2021-12-21 10:15:00,57.69,57.87,57.62,57.82,746923.0,48.6019,48.7535,48.5429,48.7114,746923.0
2021-12-21 10:20:00,57.82,57.84,57.54,57.67,587275.0,48.7114,48.7282,48.4755,48.585,587275.0
2021-12-21 10:25:00,57.68,57.69,57.34,57.54,999516.0,48.5934,48.6019,48.307,48.4755,999516.0
2021-12-21 10:30:00,57.54,57.54,57.19,57.21,779771.0,48.4755,48.4755,48.1806,48.1975,779771.0
2021-12-21 10:35:00,57.21,57.99,57.16,57.93,1939281.0,48.1975,48.8546,48.1554,48.8041,1939281.0
2021-12-21 10:40:00,57.92,58.13,57.79,57.82,1795621.0,48.7956,48.9726,48.6861,48.7114,1795621.0
2021-12-21 10:45:00,57.81,57.91,57.57,57.6,857468.0,48.703,48.7872,48.5008,48.526,857468.0
2021-12-21 10:50:00,57.6,57.6,57.33,57.57,669830.0,48.526,48.526,48.2986,48.5008,669830.0
2021-12-21 10:55:00,57.58,57.71,57.47,57.64,546008.0,48.5092,48.6187,48.4165,48.5597,546008.0
2021-12-21 11:00:00,57.64,57.88,57.62,57.87,570805.0,48.5597,48.7619,48.5429,48.7535,570805.0
2021-12-21 11:05:00,57.87,58.05,57.81,58.03,761857.0,48.7535,48.9052,48.703,48.8883,761857.0
2021-12-21 11:10:00,58.03,58.28,57.95,58.18,887702.0,48.8883,49.0989,48.8209,49.0147,887702.0
2021-12-21 11:15:00,58.18,58.44,58.11,58.4,811304.0,49.0147,49.2337,48.9557,49.2,811304.0
2021-12-21 11:20:00,58.41,58.47,58.24,58.28,867532.0,49.2084,49.259,49.0652,49.0989,867532.0
2021-12-21 11:25:00,58.28,58.36,58.19,58.32,388249.0,49.0989,49.1663,49.0231,49.1326,388249.0
2021-12-21 11:30:00,58.31,58.45,58.3,58.41,370809.0,49.1242,49.2421,49.1158,49.2084,370809.0
2021-12-21 11:35:00,58.42,58.48,58.28,58.46,392552.0,49.2169,49.2674,49.0989,49.2506,392552.0
2021-12-21 11:40:00,58.46,58.55,58.43,58.53,490421.0,49.2506,49.3264,49.2253,49.3095,490421.0
2021-12-21 11:45:00,58.54,58.56,58.45,58.48,351144.0,49.318,49.3348,49.2421,49.2674,351144.0
2021-12-21 11:50:00,58.48,58.53,58.37,58.52,362045.0,49.2674,49.3095,49.1747,49.3011,362045.0
2021-12-21 11:55:00,58.52,58.54,58.41,58.5,307979.0,49.3011,49.318,49.2084,49.2843,307979.0
2021-12-21 12:00:00,58.5,58.51,58.34,58.39,362387.0,49.2843,49.2927,49.1495,49.1916,362387.0
2021-12-21 12:05:00,58.4,58.57,58.39,58.5,361950.0,49.2,49.3432,49.1916,49.2843,361950.0
2021-12-21 12:10:00,58.5,58.59,58.47,58.55,282819.0,49.2843,49.3601,49.259,49.3264,282819.0
2021-12-21 12:15:00,58.55,58.67,58.52,58.66,364215.0,49.3264,49.4275,49.3011,49.4191,364215.0
2021-12-21 12:20:00,58.67,58.72,58.62,58.69,335076.0,49.4275,49.4696,49.3854,49.4443,335076.0
2021-12-21 12:25:00,58.7,58.72,58.56,58.63,356618.0,49.4528,49.4696,49.3348,49.3938,356618.0
2021-12-21 12:30:00,58.63,58.66,58.48,58.53,304324.0,49.3938,49.4191,49.2674,49.3095,304324.0
2021-12-21 12:35:00,58.53,58.65,58.52,58.65,201421.0,49.3095,49.4106,49.3011,49.4106,201421.0
2021-12-21 12:40:00,58.64,58.73,58.59,58.68,257790.0,49.4022,49.478,49.3601,49.4359,257790.0
2021-12-21 12:45:00,58.68,58.73,58.62,58.65,206174.0,49.4359,49.478,49.3854,49.4106,206174.0
2021-12-21 12:50:00,58.64,58.81,58.63,58.76,273985.0,49.4022,49.5454,49.3938,49.5033,273985.0
2021-12-21 12:55:00,58.76,58.76,58.66,58.71,225606.0,49.5033,49.5033,49.4191,49.4612,225606.0
2021-12-21 13:00:00,58.71,58.78,58.68,58.78,247524.0,49.4612,49.5202,49.4359,49.5202,247524.0
2021-12-21 13:05:00,58.78,58.87,58.73,58.81,436599.0,49.5202,49.596,49.478,49.5454,436599.0
2021-12-21 13:10:00,58.82,58.83,58.76,58.8,159127.0,49.5539,49.5623,49.5033,49.537,159127.0
2021-12-21 13:15:00,58.8,58.8,58.62,58.72,280374.0,49.537,49.537,49.3854,49.4696,280374.0
2021-12-21 13:20:00,58.71,58.74,58.63,58.71,251120.0,49.4612,49.4865,49.3938,49.4612,251120.0
2021-12-21 13:25:00,58.71,58.75,58.68,58.72,295605.0,49.4612,49.4949,49.4359,49.4696,295605.0
2021-12-21 13:30:00,58.72,58.74,58.57,58.57,200093.0,49.4696,49.4865,49.3432,49.3432,200093.0
2021-12-21 13:35:00,58.58,58.7,58.56,58.66,202395.0,49.3517,49.4528,49.3348,49.4191,202395.0
2021-12-21 13:40:00,58.66,58.74,58.65,58.72,175424.0,49.4191,49.4865,49.4106,49.4696,175424.0
2021-12-21 13:45:00,58.73,58.78,58.69,58.71,247352.0,49.478,49.5202,49.4443,49.4612,247352.0
2021-12-21 13:50:00,58.71,58.84,58.71,58.74,318954.0,49.4612,49.5707,49.4612,49.4865,318954.0
2021-12-21 13:55:00,58.73,58.81,58.67,58.67,330728.0,49.478,49.5454,49.4275,49.4275,330728.0
2021-12-21 14:00:00,58.68,58.77,58.63,58.7,203464.0,49.4359,49.5117,49.3938,49.4528,203464.0
2021-12-21 14:05:00,58.7,58.74,58.67,58.7,252493.0,49.4528,49.4865,49.4275,49.4528,252493.0
2021-12-21 14:10:00,58.7,58.77,58.67,58.75,348763.0,49.4528,49.5117,49.4275,49.4949,348763.0
2021-12-21 14:15:00,58.76,59.0,58.73,58.98,422774.0,49.5033,49.7055,49.478,49.6886,422774.0
2021-12-21 14:20:00,58.98,58.99,58.77,58.8,355359.0,49.6886,49.6971,49.5117,49.537,355359.0
2021-12-21 14:25:00,58.8,58.84,58.7,58.8,373109.0,49.537,49.5707,49.4528,49.537,373109.0
2021-12-21 14:30:00,58.8,58.82,58.71,58.8,214564.0,49.537,49.5539,49.4612,49.537,214564.0
2021-12-21 14:35:00,58.8,59.08,58.79,58.96,492821.0,49.537,49.7729,49.5286,49.6718,492821.0
2021-12-21 14:40:00,58.97,59.23,58.95,59.16,603758.0,49.6802,49.8993,49.6634,49.8403,603758.0
2021-12-21 14:45:00,59.17,59.17,59.03,59.06,361793.0,49.8487,49.8487,49.7308,49.756,361793.0
2021-12-21 14:50:00,59.07,59.2,59.05,59.19,333118.0,49.7645,49.874,49.7476,49.8656,333118.0
2021-12-21 14:55:00,59.2,59.2,59.05,59.11,274898.0,49.874,49.874,49.7476,49.7982,274898.0
2021-12-21 15:00:00,59.11,59.15,59.05,59.05,209256.0,49.7982,49.8319,49.7476,49.7476,209256.0
2021-12-21 15:05:00,59.05,59.13,59.01,59.1,300503.0,49.7476,49.815,49.7139,49.7897,300503.0
2021-12-21 15:10:00,59.09,59.13,59.06,59.12,239069.0,49.7813,49.815,49.756,49.8066,239069.0
2021-12-21 15:15:00,59.11,59.3,59.08,59.27,519327.0,49.7982,49.9582,49.7729,49.933,519327.0
2021-12-21 15:20:00,59.28,59.31,59.16,59.17,449405.0,49.9414,49.9667,49.8403,49.8487,449405.0
2021-12-21 15:25:00,59.17,59.25,59.14,59.2,408492.0,49.8487,49.9161,49.8234,49.874,408492.0
2021-12-21 15:30:00,59.21,59.23,58.87,58.9,754535.0,49.8824,49.8993,49.596,49.6213,754535.0
2021-12-21 15:35:00,58.89,58.95,58.8,58.83,547848.0,49.6128,49.6634,49.537,49.5623,547848.0
2021-12-21 15:40:00,58.83,58.88,58.74,58.76,489560.0,49.5623,49.6044,49.4865,49.5033,489560.0
2021-12-21 15:45:00,58.75,58.91,58.74,58.82,552692.0,49.4949,49.6297,49.4865,49.5539,552692.0
2021-12-21 15:50:00,58.82,58.9,58.77,58.87,739680.0,49.5539,49.6213,49.5117,49.596,739680.0
2021-12-21 15:55:00,58.88,58.99,58.85,58.96,1581367.0,49.6044,49.6971,49.5791,49.6718,1581367.0
2021-12-22 09:30:00,59.25,59.71,59.06,59.3,1458290.0,49.9161,50.3036,49.756,49.9582,1458290.0
2021-12-22 09:35:00,59.31,59.65,59.13,59.4,779197.0,49.9667,50.2531,49.815,50.0425,779197.0
2021-12-22 09:40:00,59.4,59.57,59.15,59.23,570033.0,50.0425,50.1857,49.8319,49.8993,570033.0
2021-12-22 09:45:00,59.24,59.27,58.37,58.53,1101617.0,49.9077,49.933,49.1747,49.3095,1101617.0
2021-12-22 09:50:00,58.54,58.68,58.26,58.43,744673.0,49.318,49.4359,49.0821,49.2253,744673.0
2021-12-22 09:55:00,58.43,58.79,58.22,58.6,879927.0,49.2253,49.5286,49.0484,49.3685,879927.0
2021-12-22 10:00:00,58.59,58.98,58.55,58.94,576357.0,49.3601,49.6886,49.3264,49.655,576357.0
2021-12-22 10:05:00,58.94,59.13,58.84,58.95,445098.0,49.655,49.815,49.5707,49.6634,445098.0
2021-12-22 10:10:00,58.96,59.1,58.89,59.01,590208.0,49.6718,49.7897,49.6128,49.7139,590208.0
2021-12-22 10:15:00,59.01,59.28,58.96,59.1,587091.0,49.7139,49.9414,49.6718,49.7897,587091.0
2021-12-22 10:20:00,59.09,59.14,58.92,58.98,294989.0,49.7813,49.8234,49.6381,49.6886,294989.0
2021-12-22 10:25:00,58.98,59.15,58.95,59.06,246919.0,49.6886,49.8319,49.6634,49.756,246919.0
2021-12-22 10:30:00,59.07,59.19,59.0,59.15,328693.0,49.7645,49.8656,49.7055,49.8319,328693.0
2021-12-22 10:35:00,59.16,59.27,59.14,59.22,338968.0,49.8403,49.933,49.8234,49.8908,338968.0
2021-12-22 10:40:00,59.21,59.38,59.18,59.38,327381.0,49.8824,50.0256,49.8571,50.0256,327381.0
2021-12-22 10:45:00,59.38,59.44,59.35,59.39,403604.0,50.0256,50.0762,50.0004,50.0341,403604.0
2021-12-22 10:50:00,59.39,59.47,59.2,59.33,552171.0,50.0341,50.1015,49.874,49.9835,552171.0
2021-12-22 10:55:00,59.33,59.35,59.22,59.3,302548.0,49.9835,50.0004,49.8908,49.9582,302548.0
2021-12-22 11:00:00,59.3,59.31,59.11,59.21,285754.0,49.9582,49.9667,49.7982,49.8824,285754.0
2021-12-22 11:05:00,59.21,59.38,59.19,59.36,368182.0,49.8824,50.0256,49.8656,50.0088,368182.0
2021-12-22 11:10:00,59.36,59.37,59.19,59.19,245188.0,50.0088,50.0172,49.8656,49.8656,245188.0
2021-12-22 11:15:00,59.19,59.28,59.13,59.22,189700.0,49.8656,49.9414,49.815,49.8908,189700.0
2021-12-22 11:20:00,59.22,59.22,59.12,59.15,162210.0,49.8908,49.8908,49.8066,49.8319,162210.0
2021-12-22 11:25:00,59.15,59.19,59.06,59.15,259120.0,49.8319,49.8656,49.756,49.8319,259120.0
2021-12-22 11:30:00,59.15,59.16,59.06,59.12,216429.0,49.8319,49.8403,49.756,49.8066,216429.0
2021-12-22 11:35:00,59.11,59.14,59.02,59.03,195309.0,49.7982,49.8234,49.7223,49.7308,195309.0
2021-12-22 11:40:00,59.03,59.03,58.88,58.95,324572.0,49.7308,49.7308,49.6044,49.6634,324572.0
2021-12-22 11:45:00,58.94,59.03,58.91,59.02,161462.0,49.655,49.7308,49.6297,49.7223,161462.0
2021-12-22 11:50:00,59.02,59.05,58.95,58.96,144975.0,49.7223,49.7476,49.6634,49.6718,144975.0
2021-12-22 11:55:00,58.96,59.03,58.95,59.0,189206.0,49.6718,49.7308,49.6634,49.7055,189206.0
2021-12-22 12:00:00,59.0,59.08,58.98,59.05,208462.0,49.7055,49.7729,49.6886,49.7476,208462.0
2021-12-22 12:05:00,59.05,59.13,58.98,59.1,307533.0,49.7476,49.815,49.6886,49.7897,307533.0
2021-12-22 12:10:00,59.11,59.56,59.1,59.27,2964625.0,49.7982,50.1773,49.7897,49.933,2964625.0
2021-12-22 12:15:00,59.26,60.18,59.25,59.9,4173446.0,49.9245,50.6996,49.9161,50.4637,4173446.0
2021-12-22 12:20:00,59.9,60.55,59.86,60.53,2994481.0,50.4637,51.0113,50.43,50.9945,2994481.0
2021-12-22 12:25:00,60.53,60.59,59.97,60.13,2715882.0,50.9945,51.045,50.5227,50.6575,2715882.0
2021-12-22 12:30:00,60.1,60.17,59.84,59.94,1494087.0,50.6322,50.6912,50.4132,50.4974,1494087.0
2021-12-22 12:35:00,59.95,59.98,59.73,59.94,1341627.0,50.5058,50.5311,50.3205,50.4974,1341627.0
2021-12-22 12:40:00,59.95,60.2,59.92,60.01,1408158.0,50.5058,50.7165,50.4806,50.5564,1408158.0
2021-12-22 12:45:00,60.01,60.14,59.85,59.89,1088406.0,50.5564,50.6659,50.4216,50.4553,1088406.0
2021-12-22 12:50:00,59.89,60.06,59.85,60.06,729272.0,50.4553,50.5985,50.4216,50.5985,729272.0
2021-12-22 12:55:00,60.06,60.26,60.02,60.23,931712.0,50.5985,50.767,50.5648,50.7417,931712.0
2021-12-22 13:00:00,60.22,60.23,59.94,60.03,865399.0,50.7333,50.7417,50.4974,50.5732,865399.0
2021-12-22 13:05:00,60.02,60.4,60.02,60.37,768544.0,50.5648,50.885,50.5648,50.8597,768544.0
2021-12-22 13:10:00,60.36,60.48,60.25,60.45,1138818.0,50.8513,50.9523,50.7586,50.9271,1138818.0
2021-12-22 13:15:00,60.45,60.45,60.2,60.24,679053.0,50.9271,50.9271,50.7165,50.7502,679053.0
2021-12-22 13:20:00,60.25,60.25,60.14,60.15,571580.0,50.7586,50.7586,50.6659,50.6743,571580.0
2021-12-22 13:25:00,60.15,60.5,60.13,60.15,725725.0,50.6743,50.9692,50.6575,50.6743,725725.0
2021-12-22 13:30:00,60.15,60.26,60.13,60.25,515778.0,50.6743,50.767,50.6575,50.7586,515778.0
2021-12-22 13:35:00,60.26,60.35,60.11,60.18,519357.0,50.767,50.8428,50.6406,50.6996,519357.0
2021-12-22 13:40:00,60.17,60.21,59.8,59.82,896276.0,50.6912,50.7249,50.3795,50.3963,896276.0
2021-12-22 13:45:00,59.82,59.97,59.8,59.81,487037.0,50.3963,50.5227,50.3795,50.3879,487037.0
2021-12-22 13:50:00,59.82,59.98,59.81,59.93,323479.0,50.3963,50.5311,50.3879,50.489,323479.0
2021-12-22 13:55:00,59.94,59.95,59.58,59.68,695670.0,50.4974,50.5058,50.1941,50.2784,695670.0
2021-12-22 14:00:00,59.68,59.73,59.53,59.55,664752.0,50.2784,50.3205,50.152,50.1689,664752.0
2021-12-22 14:05:00,59.55,59.66,59.48,59.62,515205.0,50.1689,50.2615,50.1099,50.2278,515205.0
2021-12-22 14:10:00,59.62,59.67,59.55,59.58,439776.0,50.2278,50.27,50.1689,50.1941,439776.0
2021-12-22 14:15:00,59.59,59.72,59.58,59.7,368957.0,50.2026,50.3121,50.1941,50.2952,368957.0
2021-12-22 14:20:00,59.7,59.83,59.66,59.79,389507.0,50.2952,50.4047,50.2615,50.371,389507.0
2021-12-22 14:25:00,59.78,59.89,59.74,59.74,488824.0,50.3626,50.4553,50.3289,50.3289,488824.0
2021-12-22 14:30:00,59.75,59.79,59.7,59.71,313180.0,50.3373,50.371,50.2952,50.3036,313180.0
2021-12-22 14:35:00,59.7,59.74,59.59,59.62,385505.0,50.2952,50.3289,50.2026,50.2278,385505.0
2021-12-22 14:40:00,59.62,59.68,59.55,59.66,357941.0,50.2278,50.2784,50.1689,50.2615,357941.0
2021-12-22 14:45:00,59.66,59.67,59.53,59.57,302775.0,50.2615,50.27,50.152,50.1857,302775.0
2021-12-22 14:50:00,59.57,59.57,59.4,59.48,441557.0,50.1857,50.1857,50.0425,50.1099,441557.0
2021-12-22 14:55:00,59.47,59.47,59.07,59.22,962803.0,50.1015,50.1015,49.7645,49.8908,962803.0
2021-12-22 15:00:00,59.21,59.44,59.21,59.27,587979.0,49.8824,50.0762,49.8824,49.933,587979.0
2021-12-22 15:05:00,59.27,59.29,59.16,59.2,483028.0,49.933,49.9498,49.8403,49.874,483028.0
2021-12-22 15:10:00,59.2,59.29,59.13,59.23,415212.0,49.874,49.9498,49.815,49.8993,415212.0
2021-12-22 15:15:00,59.24,59.27,59.07,59.13,396630.0,49.9077,49.933,49.7645,49.815,396630.0
2021-12-22 15:20:00,59.13,59.17,59.06,59.17,437816.0,49.815,49.8487,49.756,49.8487,437816.0
2021-12-22 15:25:00,59.17,59.3,59.16,59.24,495793.0,49.8487,49.9582,49.8403,49.9077,495793.0
2021-12-22 15:30:00,59.24,59.5,59.23,59.48,730341.0,49.9077,50.1267,49.8993,50.1099,730341.0
2021-12-22 15:35:00,59.48,59.49,59.29,59.39,552907.0,50.1099,50.1183,49.9498,50.0341,552907.0
2021-12-22 15:40:00,59.39,59.57,59.38,59.55,760093.0,50.0341,50.1857,50.0256,50.1689,760093.0
2021-12-22 15:45:00,59.55,59.66,59.53,59.64,672156.0,50.1689,50.2615,50.152,50.2447,672156.0
2021-12-22 15:50:00,59.64,59.66,59.57,59.62,759661.0,50.2447,50.2615,50.1857,50.2278,759661.0
2021-12-22 15:55:00,59.62,59.65,59.51,59.55,1273432.0,50.2278,50.2531,50.1352,50.1689,1273432.0
2021-12-23 09:30:00,59.79,59.9,59.09,59.27,1897827.0,50.371,50.4637,49.7813,49.933,1897827.0
2021-12-23 09:35:00,59.27,59.76,59.2,59.48,956276.0,49.933,50.3458,49.874,50.1099,956276.0
2021-12-23 09:40:00,59.47,59.92,59.44,59.87,857521.0,50.1015,50.4806,50.0762,50.4384,857521.0
2021-12-23 09:45:00,59.86,60.08,59.63,59.68,1069537.0,50.43,50.6154,50.2363,50.2784,1069537.0
2021-12-23 09:50:00,59.68,59.84,59.41,59.49,617308.0,50.2784,50.4132,50.0509,50.1183,617308.0
2021-12-23 09:55:00,59.5,59.78,59.44,59.6,497206.0,50.1267,50.3626,50.0762,50.211,497206.0
2021-12-23 10:00:00,59.6,59.7,59.49,59.54,461515.0,50.211,50.2952,50.1183,50.1604,461515.0
2021-12-23 10:05:00,59.55,59.55,59.17,59.19,717239.0,50.1689,50.1689,49.8487,49.8656,717239.0
2021-12-23 10:10:00,59.18,59.33,59.07,59.27,552217.0,49.8571,49.9835,49.7645,49.933,552217.0
2021-12-23 10:15:00,59.27,59.27,59.0,59.04,577467.0,49.933,49.933,49.7055,49.7392,577467.0
2021-12-23 10:20:00,59.04,59.18,59.01,59.13,540837.0,49.7392,49.8571,49.7139,49.815,540837.0
2021-12-23 10:25:00,59.13,59.14,58.95,58.98,657553.0,49.815,49.8234,49.6634,49.6886,657553.0
2021-12-23 10:30:00,58.98,59.11,58.96,59.04,416248.0,49.6886,49.7982,49.6718,49.7392,416248.0
2021-12-23 10:35:00,59.04,59.22,59.03,59.11,540900.0,49.7392,49.8908,49.7308,49.7982,540900.0
2021-12-23 10:40:00,59.11,59.12,58.95,59.07,380083.0,49.7982,49.8066,49.6634,49.7645,380083.0
2021-12-23 10:45:00,59.07,59.09,58.92,58.96,341186.0,49.7645,49.7813,49.6381,49.6718,341186.0
2021-12-23 10:50:00,58.96,59.03,58.89,58.98,332887.0,49.6718,49.7308,49.6128,49.6886,332887.0
2021-12-23 10:55:00,58.98,59.11,58.95,59.09,394325.0,49.6886,49.7982,49.6634,49.7813,394325.0
2021-12-23 11:00:00,59.09,59.24,59.07,59.14,474770.0,49.7813,49.9077,49.7645,49.8234,474770.0
2021-12-23 11:05:00,59.13,59.14,59.0,59.02,318094.0,49.815,49.8234,49.7055,49.7223,318094.0
2021-12-23 11:10:00,59.03,59.07,58.91,58.95,379857.0,49.7308,49.7645,49.6297,49.6634,379857.0
2021-12-23 11:15:00,58.95,58.95,58.7,58.7,935936.0,49.6634,49.6634,49.4528,49.4528,935936.0
2021-12-23 11:20:00,58.71,58.73,58.63,58.7,574526.0,49.4612,49.478,49.3938,49.4528,574526.0
2021-12-23 11:25:00,58.69,58.74,58.56,58.73,590652.0,49.4443,49.4865,49.3348,49.478,590652.0
2021-12-23 11:30:00,58.73,58.85,58.68,58.83,418894.0,49.478,49.5791,49.4359,49.5623,418894.0
2021-12-23 11:35:00,58.83,58.83,58.65,58.75,266916.0,49.5623,49.5623,49.4106,49.4949,266916.0
2021-12-23 11:40:00,58.75,58.75,58.59,58.64,252267.0,49.4949,49.4949,49.3601,49.4022,252267.0
2021-12-23 11:45:00,58.63,58.65,58.54,58.59,457330.0,49.3938,49.4106,49.318,49.3601,457330.0
2021-12-23 11:50:00,58.59,58.64,58.55,58.61,279405.0,49.3601,49.4022,49.3264,49.3769,279405.0
2021-12-23 11:55:00,58.6,58.65,58.56,58.63,293414.0,49.3685,49.4106,49.3348,49.3938,293414.0
2021-12-23 12:00:00,58.63,58.64,58.5,58.55,462360.0,49.3938,49.4022,49.2843,49.3264,462360.0
2021-12-23 12:05:00,58.55,58.59,58.48,58.52,382520.0,49.3264,49.3601,49.2674,49.3011,382520.0
2021-12-23 12:10:00,58.51,58.57,58.46,58.47,328349.0,49.2927,49.3432,49.2506,49.259,328349.0
2021-12-23 12:15:00,58.47,58.5,58.4,58.5,422513.0,49.259,49.2843,49.2,49.2843,422513.0
2021-12-23 12:20:00,58.49,58.56,58.46,58.48,320560.0,49.2758,49.3348,49.2506,49.2674,320560.0
2021-12-23 12:25:00,58.47,58.52,58.38,58.52,329733.0,49.259,49.3011,49.1832,49.3011,329733.0
2021-12-23 12:30:00,58.52,58.56,58.46,58.5,213500.0,49.3011,49.3348,49.2506,49.2843,213500.0
2021-12-23 12:35:00,58.51,58.68,58.48,58.6,414497.0,49.2927,49.4359,49.2674,49.3685,414497.0
2021-12-23 12:40:00,58.59,58.59,58.36,58.39,617353.0,49.3601,49.3601,49.1663,49.1916,617353.0
2021-12-23 12:45:00,58.39,58.39,58.32,58.36,397710.0,49.1916,49.1916,49.1326,49.1663,397710.0
2021-12-23 12:50:00,58.36,58.4,58.32,58.37,324285.0,49.1663,49.2,49.1326,49.1747,324285.0
2021-12-23 12:55:00,58.37,58.42,58.36,58.41,230243.0,49.1747,49.2169,49.1663,49.2084,230243.0
2021-12-23 13:00:00,58.42,58.43,58.33,58.36,328647.0,49.2169,49.2253,49.141,49.1663,328647.0
2021-12-23 13:05:00,58.36,58.42,58.32,58.36,258252.0,49.1663,49.2169,49.1326,49.1663,258252.0
2021-12-23 13:10:00,58.36,58.4,58.31,58.33,262135.0,49.1663,49.2,49.1242,49.141,262135.0
2021-12-23 13:15:00,58.33,58.39,58.32,58.36,311914.0,49.141,49.1916,49.1326,49.1663,311914.0
2021-12-23 13:20:00,58.37,58.39,58.32,58.33,201418.0,49.1747,49.1916,49.1326,49.141,201418.0
2021-12-23 13:25:00,58.33,58.36,58.31,58.34,225162.0,49.141,49.1663,49.1242,49.1495,225162.0
2021-12-23 13:30:00,58.33,58.42,58.33,58.37,332082.0,49.141,49.2169,49.141,49.1747,332082.0
2021-12-23 13:35:00,58.36,58.53,58.35,58.52,293348.0,49.1663,49.3095,49.1579,49.3011,293348.0
2021-12-23 13:40:00,58.52,58.54,58.42,58.42,211030.0,49.3011,49.318,49.2169,49.2169,211030.0
2021-12-23 13:45:00,58.42,58.46,58.38,58.43,249347.0,49.2169,49.2506,49.1832,49.2253,249347.0
2021-12-23 13:50:00,58.42,58.45,58.38,58.44,226703.0,49.2169,49.2421,49.1832,49.2337,226703.0
2021-12-23 13:55:00,58.43,58.44,58.37,58.41,179467.0,49.2253,49.2337,49.1747,49.2084,179467.0
2021-12-23 14:00:00,58.41,58.47,58.4,58.45,140805.0,49.2084,49.259,49.2,49.2421,140805.0
2021-12-23 14:05:00,58.44,58.48,58.43,58.45,186368.0,49.2337,49.2674,49.2253,49.2421,186368.0
2021-12-23 14:10:00,58.45,58.59,58.43,58.55,226182.0,49.2421,49.3601,49.2253,49.3264,226182.0
2021-12-23 14:15:00,58.55,58.72,58.51,58.72,400743.0,49.3264,49.4696,49.2927,49.4696,400743.0
2021-12-23 14:20:00,58.72,58.81,58.71,58.8,375108.0,49.4696,49.5454,49.4612,49.537,375108.0
2021-12-23 14:25:00,58.8,58.84,58.72,58.74,360142.0,49.537,49.5707,49.4696,49.4865,360142.0
2021-12-23 14:30:00,58.75,58.79,58.72,58.75,144821.0,49.4949,49.5286,49.4696,49.4949,144821.0
2021-12-23 14:35:00,58.74,58.76,58.62,58.66,272593.0,49.4865,49.5033,49.3854,49.4191,272593.0
2021-12-23 14:40:00,58.66,58.78,58.65,58.72,327563.0,49.4191,49.5202,49.4106,49.4696,327563.0
2021-12-23 14:45:00,58.72,58.76,58.71,58.75,139019.0,49.4696,49.5033,49.4612,49.4949,139019.0
2021-12-23 14:50:00,58.75,58.79,58.7,58.72,220801.0,49.4949,49.5286,49.4528,49.4696,220801.0
2021-12-23 14:55:00,58.73,58.76,58.65,58.73,222531.0,49.478,49.5033,49.4106,49.478,222531.0
2021-12-23 15:00:00,58.73,58.77,58.66,58.72,226709.0,49.478,49.5117,49.4191,49.4696,226709.0
2021-12-23 15:05:00,58.72,58.76,58.67,58.68,206740.0,49.4696,49.5033,49.4275,49.4359,206740.0
2021-12-23 15:10:00,58.68,58.74,58.67,58.73,160382.0,49.4359,49.4865,49.4275,49.478,160382.0
2021-12-23 15:15:00,58.73,58.78,58.72,58.77,132829.0,49.478,49.5202,49.4696,49.5117,132829.0
2021-12-23 15:20:00,58.77,58.8,58.73,58.76,246598.0,49.5117,49.537,49.478,49.5033,246598.0
2021-12-23 15:25:00,58.77,58.8,58.75,58.79,188605.0,49.5117,49.537,49.4949,49.5286,188605.0
2021-12-23 15:30:00,58.8,58.8,58.7,58.79,345399.0,49.537,49.537,49.4528,49.5286,345399.0
2021-12-23 15:35:00,58.79,58.81,58.77,58.8,351170.0,49.5286,49.5454,49.5117,49.537,351170.0
2021-12-23 15:40:00,58.8,58.8,58.71,58.79,457008.0,49.537,49.537,49.4612,49.5286,457008.0
2021-12-23 15:45:00,58.79,58.86,58.77,58.78,398594.0,49.5286,49.5876,49.5117,49.5202,398594.0
2021-12-23 15:50:00,58.78,58.81,58.75,58.78,418661.0,49.5202,49.5454,49.4949,49.5202,418661.0
2021-12-23 15:55:00,58.78,58.79,58.68,58.7,907939.0,49.5202,49.5286,49.4359,49.4528,907939.0
2021-12-27 09:30:00,58.85,59.01,58.23,58.36,1246902.0,49.5791,49.7139,49.0568,49.1663,1246902.0
2021-12-27 09:35:00,58.37,58.56,58.28,58.49,689608.0,49.1747,49.3348,49.0989,49.2758,689608.0
2021-12-27 09:40:00,58.5,58.78,58.39,58.4,516862.0,49.2843,49.5202,49.1916,49.2,516862.0
2021-12-27 09:45:00,58.41,58.8,58.4,58.79,500375.0,49.2084,49.537,49.2,49.5286,500375.0
2021-12-27 09:50:00,58.79,58.95,58.62,58.94,635786.0,49.5286,49.6634,49.3854,49.655,635786.0
2021-12-27 09:55:00,58.95,59.06,58.82,58.9,594370.0,49.6634,49.756,49.5539,49.6213,594370.0
2021-12-27 10:00:00,58.91,59.14,58.83,59.13,500208.0,49.6297,49.8234,49.5623,49.815,500208.0
2021-12-27 10:05:00,59.13,59.25,59.03,59.12,604829.0,49.815,49.9161,49.7308,49.8066,604829.0
2021-12-27 10:10:00,59.12,59.2,59.03,59.13,342977.0,49.8066,49.874,49.7308,49.815,342977.0
2021-12-27 10:15:00,59.14,59.14,58.98,59.05,373717.0,49.8234,49.8234,49.6886,49.7476,373717.0
2021-12-27 10:20:00,59.05,59.18,59.04,59.16,344296.0,49.7476,49.8571,49.7392,49.8403,344296.0
2021-12-27 10:25:00,59.16,59.2,58.95,59.06,503492.0,49.8403,49.874,49.6634,49.756,503492.0
2021-12-27 10:30:00,59.07,59.17,59.01,59.01,263021.0,49.7645,49.8487,49.7139,49.7139,263021.0
2021-12-27 10:35:00,59.01,59.1,58.96,59.0,322675.0,49.7139,49.7897,49.6718,49.7055,322675.0
2021-12-27 10:40:00,59.01,59.15,58.98,59.07,270450.0,49.7139,49.8319,49.6886,49.7645,270450.0
2021-12-27 10:45:00,59.06,59.07,58.89,58.94,539523.0,49.756,49.7645,49.6128,49.655,539523.0
2021-12-27 10:50:00,58.94,59.02,58.85,58.92,292543.0,49.655,49.7223,49.5791,49.6381,292543.0
2021-12-27 10:55:00,58.92,59.01,58.83,58.85,300275.0,49.6381,49.7139,49.5623,49.5791,300275.0
2021-12-27 11:00:00,58.85,58.86,58.65,58.68,329952.0,49.5791,49.5876,49.4106,49.4359,329952.0
2021-12-27 11:05:00,58.67,58.76,58.63,58.66,246790.0,49.4275,49.5033,49.3938,49.4191,246790.0
2021-12-27 11:10:00,58.66,58.74,58.64,58.73,216731.0,49.4191,49.4865,49.4022,49.478,216731.0
2021-12-27 11:15:00,58.73,58.78,58.71,58.77,138159.0,49.478,49.5202,49.4612,49.5117,138159.0
2021-12-27 11:20:00,58.77,58.81,58.68,58.77,204985.0,49.5117,49.5454,49.4359,49.5117,204985.0
2021-12-27 11:25:00,58.78,58.9,58.77,58.82,177849.0,49.5202,49.6213,49.5117,49.5539,177849.0
2021-12-27 11:30:00,58.83,58.99,58.81,58.96,267552.0,49.5623,49.6971,49.5454,49.6718,267552.0
2021-12-27 11:35:00,58.97,58.99,58.89,58.99,187916.0,49.6802,49.6971,49.6128,49.6971,187916.0
2021-12-27 11:40:00,58.98,59.08,58.96,59.04,242343.0,49.6886,49.7729,49.6718,49.7392,242343.0
2021-12-27 11:45:00,59.04,59.14,59.02,59.02,383970.0,49.7392,49.8234,49.7223,49.7223,383970.0
2021-12-27 11:50:00,59.02,59.11,59.01,59.09,160268.0,49.7223,49.7982,49.7139,49.7813,160268.0
2021-12-27 11:55:00,59.09,59.19,59.04,59.14,347129.0,49.7813,49.8656,49.7392,49.8234,347129.0
2021-12-27 12:00:00,59.13,59.15,59.04,59.11,335099.0,49.815,49.8319,49.7392,49.7982,335099.0
2021-12-27 12:05:00,59.12,59.12,58.98,59.09,412760.0,49.8066,49.8066,49.6886,49.7813,412760.0
2021-12-27 12:10:00,59.09,59.1,59.02,59.04,218065.0,49.7813,49.7897,49.7223,49.7392,218065.0
2021-12-27 12:15:00,59.03,59.05,58.94,59.01,237765.0,49.7308,49.7476,49.655,49.7139,237765.0
2021-12-27 12:20:00,59.01,59.08,59.0,59.0,258687.0,49.7139,49.7729,49.7055,49.7055,258687.0
2021-12-27 12:25:00,58.99,59.12,58.99,59.09,205726.0,49.6971,49.8066,49.6971,49.7813,205726.0
2021-12-27 12:30:00,59.1,59.11,59.03,59.09,123645.0,49.7897,49.7982,49.7308,49.7813,123645.0
2021-12-27 12:35:00,59.09,59.17,59.08,59.14,302909.0,49.7813,49.8487,49.7729,49.8234,302909.0
2021-12-27 12:40:00,59.14,59.21,59.11,59.19,380639.0,49.8234,49.8824,49.7982,49.8656,380639.0
2021-12-27 12:45:00,59.19,59.21,59.12,59.19,254866.0,49.8656,49.8824,49.8066,49.8656,254866.0
2021-12-27 12:50:00,59.19,59.24,59.18,59.19,205562.0,49.8656,49.9077,49.8571,49.8656,205562.0
2021-12-27 12:55:00,59.2,59.33,59.15,59.25,541442.0,49.874,49.9835,49.8319,49.9161,541442.0
2021-12-27 13:00:00,59.25,59.31,59.22,59.27,262307.0,49.9161,49.9667,49.8908,49.933,262307.0
2021-12-27 13:05:00,59.27,59.33,59.26,59.3,164446.0,49.933,49.9835,49.9245,49.9582,164446.0
2021-12-27 13:10:00,59.3,59.31,59.24,59.28,129095.0,49.9582,49.9667,49.9077,49.9414,129095.0
2021-12-27 13:15:00,59.27,59.38,59.26,59.35,182764.0,49.933,50.0256,49.9245,50.0004,182764.0
2021-12-27 13:20:00,59.36,59.36,59.23,59.32,183718.0,50.0088,50.0088,49.8993,49.9751,183718.0
2021-12-27 13:25:00,59.32,59.34,59.24,59.28,131925.0,49.9751,49.9919,49.9077,49.9414,131925.0
2021-12-27 13:30:00,59.29,59.34,59.28,59.32,111311.0,49.9498,49.9919,49.9414,49.9751,111311.0
2021-12-27 13:35:00,59.33,59.34,59.24,59.27,159256.0,49.9835,49.9919,49.9077,49.933,159256.0
2021-12-27 13:40:00,59.27,59.29,59.06,59.16,600614.0,49.933,49.9498,49.756,49.8403,600614.0
2021-12-27 13:45:00,59.17,59.2,59.11,59.17,105364.0,49.8487,49.874,49.7982,49.8487,105364.0
2021-12-27 13:50:00,59.17,59.21,59.13,59.14,110557.0,49.8487,49.8824,49.815,49.8234,110557.0
2021-12-27 13:55:00,59.13,59.17,59.07,59.1,195965.0,49.815,49.8487,49.7645,49.7897,195965.0
2021-12-27 14:00:00,59.1,59.13,59.03,59.1,138932.0,49.7897,49.815,49.7308,49.7897,138932.0
2021-12-27 14:05:00,59.1,59.1,59.04,59.08,133937.0,49.7897,49.7897,49.7392,49.7729,133937.0
2021-12-27 14:10:00,59.08,59.12,59.05,59.08,162956.0,49.7729,49.8066,49.7476,49.7729,162956.0
2021-12-27 14:15:00,59.08,59.12,59.02,59.05,122026.0,49.7729,49.8066,49.7223,49.7476,122026.0
2021-12-27 14:20:00,59.04,59.13,59.01,59.11,109728.0,49.7392,49.815,49.7139,49.7982,109728.0
2021-12-27 14:25:00,59.11,59.19,59.1,59.18,107414.0,49.7982,49.8656,49.7897,49.8571,107414.0
2021-12-27 14:30:00,59.19,59.2,59.12,59.15,193667.0,49.8656,49.874,49.8066,49.8319,193667.0
2021-12-27 14:35:00,59.16,59.2,59.1,59.11,106951.0,49.8403,49.874,49.7897,49.7982,106951.0
2021-12-27 14:40:00,59.1,59.2,59.07,59.17,173136.0,49.7897,49.874,49.7645,49.8487,173136.0
2021-12-27 14:45:00,59.17,59.19,59.15,59.17,77335.0,49.8487,49.8656,49.8319,49.8487,77335.0
2021-12-27 14:50:00,59.18,59.2,59.14,59.16,94092.0,49.8571,49.874,49.8234,49.8403,94092.0
2021-12-27 14:55:00,59.15,59.17,59.1,59.12,116513.0,49.8319,49.8487,49.7897,49.8066,116513.0
2021-12-27 15:00:00,59.13,59.17,59.1,59.15,121482.0,49.815,49.8487,49.7897,49.8319,121482.0
2021-12-27 15:05:00,59.15,59.15,58.97,59.01,303932.0,49.8319,49.8319,49.6802,49.7139,303932.0
2021-12-27 15:10:00,59.01,59.04,58.78,58.98,528046.0,49.7139,49.7392,49.5202,49.6886,528046.0
2021-12-27 15:15:00,58.98,59.02,58.94,58.95,168525.0,49.6886,49.7223,49.655,49.6634,168525.0
2021-12-27 15:20:00,58.95,59.02,58.92,58.99,160949.0,49.6634,49.7223,49.6381,49.6971,160949.0
2021-12-27 15:25:00,59.0,59.1,58.98,59.05,231746.0,49.7055,49.7897,49.6886,49.7476,231746.0
2021-12-27 15:30:00,59.06,59.09,59.0,59.07,175171.0,49.756,49.7813,49.7055,49.7645,175171.0
2021-12-27 15:35:00,59.07,59.11,59.05,59.09,155579.0,49.7645,49.7982,49.7476,49.7813,155579.0
2021-12-27 15:40:00,59.08,59.11,59.05,59.1,171977.0,49.7729,49.7982,49.7476,49.7897,171977.0
2021-12-27 15:45:00,59.1,59.14,59.05,59.05,305281.0,49.7897,49.8234,49.7476,49.7476,305281.0
2021-12-27 15:50:00,59.06,59.2,59.0,59.15,493942.0,49.756,49.874,49.7055,49.8319,493942.0
2021-12-27 15:55:00,59.14,59.23,59.14,59.21,785613.0,49.8234,49.8993,49.8234,49.8824,785613.0
2021-12-28 09:30:00,59.05,59.43,59.04,59.35,701224.0,49.7476,50.0678,49.7392,50.0004,701224.0
2021-12-28 09:35:00,59.35,59.45,59.16,59.18,665252.0,50.0004,50.0846,49.8403,49.8571,665252.0
2021-12-28 09:40:00,59.19,59.21,58.57,58.63,1171138.0,49.8656,49.8824,49.3432,49.3938,1171138.0
2021-12-28 09:45:00,58.63,58.82,58.57,58.77,624124.0,49.3938,49.5539,49.3432,49.5117,624124.0
2021-12-28 09:50:00,58.76,58.84,58.58,58.6,504732.0,49.5033,49.5707,49.3517,49.3685,504732.0
2021-12-28 09:55:00,58.6,58.71,58.58,58.64,402168.0,49.3685,49.4612,49.3517,49.4022,402168.0
2021-12-28 10:00:00,58.64,58.65,58.1,58.12,1123710.0,49.4022,49.4106,48.9473,48.9641,1123710.0
2021-12-28 10:05:00,58.12,58.19,57.94,58.02,1172018.0,48.9641,49.0231,48.8125,48.8799,1172018.0
2021-12-28 10:10:00,58.02,58.14,57.94,58.03,805214.0,48.8799,48.981,48.8125,48.8883,805214.0
2021-12-28 10:15:00,58.03,58.09,57.92,57.99,566752.0,48.8883,48.9389,48.7956,48.8546,566752.0
2021-12-28 10:20:00,57.99,58.02,57.96,58.0,350356.0,48.8546,48.8799,48.8293,48.863,350356.0
2021-12-28 10:25:00,57.99,58.02,57.89,57.95,433586.0,48.8546,48.8799,48.7704,48.8209,433586.0
2021-12-28 10:30:00,57.95,57.99,57.83,57.91,443629.0,48.8209,48.8546,48.7198,48.7872,443629.0
2021-12-28 10:35:00,57.92,57.94,57.65,57.69,616632.0,48.7956,48.8125,48.5682,48.6019,616632.0
2021-12-28 10:40:00,57.7,57.77,57.65,57.72,517114.0,48.6103,48.6693,48.5682,48.6271,517114.0
2021-12-28 10:45:00,57.72,57.8,57.69,57.73,364551.0,48.6271,48.6945,48.6019,48.6356,364551.0
2021-12-28 10:50:00,57.73,57.73,57.59,57.64,532774.0,48.6356,48.6356,48.5176,48.5597,532774.0
2021-12-28 10:55:00,57.64,57.74,57.6,57.72,445389.0,48.5597,48.644,48.526,48.6271,445389.0
2021-12-28 11:00:00,57.71,57.77,57.62,57.73,486913.0,48.6187,48.6693,48.5429,48.6356,486913.0
2021-12-28 11:05:00,57.73,57.92,57.64,57.91,412997.0,48.6356,48.7956,48.5597,48.7872,412997.0
2021-12-28 11:10:00,57.9,58.0,57.75,57.78,543238.0,48.7788,48.863,48.6524,48.6777,543238.0
2021-12-28 11:15:00,57.78,57.79,57.69,57.7,296524.0,48.6777,48.6861,48.6019,48.6103,296524.0
2021-12-28 11:20:00,57.7,57.7,57.58,57.6,483802.0,48.6103,48.6103,48.5092,48.526,483802.0
2021-12-28 11:25:00,57.6,57.68,57.58,57.64,290698.0,48.526,48.5934,48.5092,48.5597,290698.0
2021-12-28 11:30:00,57.64,57.65,57.49,57.55,538274.0,48.5597,48.5682,48.4334,48.4839,538274.0
2021-12-28 11:35:00,57.55,57.56,57.42,57.43,458508.0,48.4839,48.4923,48.3744,48.3828,458508.0
2021-12-28 11:40:00,57.42,57.44,57.33,57.33,532409.0,48.3744,48.3913,48.2986,48.2986,532409.0
2021-12-28 11:45:00,57.34,57.39,57.28,57.33,458341.0,48.307,48.3491,48.2565,48.2986,458341.0
2021-12-28 11:50:00,57.34,57.34,57.22,57.23,493880.0,48.307,48.307,48.2059,48.2143,493880.0
2021-12-28 11:55:00,57.22,57.26,57.15,57.17,482940.0,48.2059,48.2396,48.1469,48.1638,482940.0
2021-12-28 12:00:00,57.17,57.27,57.13,57.2,530892.0,48.1638,48.248,48.1301,48.1891,530892.0
2021-12-28 12:05:00,57.19,57.26,57.15,57.18,327574.0,48.1806,48.2396,48.1469,48.1722,327574.0
2021-12-28 12:10:00,57.18,57.21,57.08,57.09,540246.0,48.1722,48.1975,48.088,48.0964,540246.0
2021-12-28 12:15:00,57.09,57.23,57.08,57.18,331831.0,48.0964,48.2143,48.088,48.1722,331831.0
2021-12-28 12:20:00,57.19,57.33,57.18,57.28,304730.0,48.1806,48.2986,48.1722,48.2565,304730.0
2021-12-28 12:25:00,57.28,57.42,57.22,57.4,385850.0,48.2565,48.3744,48.2059,48.3576,385850.0
2021-12-28 12:30:00,57.39,57.47,57.3,57.35,330604.0,48.3491,48.4165,48.2733,48.3154,330604.0
2021-12-28 12:35:00,57.34,57.43,57.27,57.38,293082.0,48.307,48.3828,48.248,48.3407,293082.0
2021-12-28 12:40:00,57.38,57.39,57.26,57.38,218474.0,48.3407,48.3491,48.2396,48.3407,218474.0
2021-12-28 12:45:00,57.38,57.43,57.35,57.37,185284.0,48.3407,48.3828,48.3154,48.3323,185284.0
2021-12-28 12:50:00,57.37,57.58,57.36,57.57,442833.0,48.3323,48.5092,48.3239,48.5008,442833.0
2021-12-28 12:55:00,57.57,57.59,57.5,57.53,237705.0,48.5008,48.5176,48.4418,48.4671,237705.0
2021-12-28 13:00:00,57.53,57.65,57.5,57.63,221081.0,48.4671,48.5682,48.4418,48.5513,221081.0
2021-12-28 13:05:00,57.63,57.74,57.61,57.69,377747.0,48.5513,48.644,48.5345,48.6019,377747.0
2021-12-28 13:10:00,57.69,57.69,57.61,57.65,246362.0,48.6019,48.6019,48.5345,48.5682,246362.0
2021-12-28 13:15:00,57.64,57.66,57.57,57.65,304091.0,48.5597,48.5766,48.5008,48.5682,304091.0
2021-12-28 13:20:00,57.65,57.66,57.59,57.6,110588.0,48.5682,48.5766,48.5176,48.526,110588.0
2021-12-28 13:25:00,57.6,57.65,57.56,57.6,167196.0,48.526,48.5682,48.4923,48.526,167196.0
2021-12-28 13:30:00,57.6,57.67,57.59,57.64,189607.0,48.526,48.585,48.5176,48.5597,189607.0
2021-12-28 13:35:00,57.65,57.68,57.63,57.66,139478.0,48.5682,48.5934,48.5513,48.5766,139478.0
2021-12-28 13:40:00,57.67,57.85,57.66,57.84,431484.0,48.585,48.7367,48.5766,48.7282,431484.0
2021-12-28 13:45:00,57.83,57.84,57.74,57.78,209971.0,48.7198,48.7282,48.644,48.6777,209971.0
2021-12-28 13:50:00,57.78,57.79,57.71,57.79,184723.0,48.6777,48.6861,48.6187,48.6861,184723.0
2021-12-28 13:55:00,57.79,57.92,57.78,57.9,385146.0,48.6861,48.7956,48.6777,48.7788,385146.0
2021-12-28 14:00:00,57.9,57.9,57.63,57.75,547082.0,48.7788,48.7788,48.5513,48.6524,547082.0
2021-12-28 14:05:00,57.75,57.75,57.65,57.68,140782.0,48.6524,48.6524,48.5682,48.5934,140782.0
2021-12-28 14:10:00,57.68,57.79,57.67,57.74,184047.0,48.5934,48.6861,48.585,48.644,184047.0
2021-12-28 14:15:00,57.73,57.78,57.66,57.69,164867.0,48.6356,48.6777,48.5766,48.6019,164867.0
2021-12-28 14:20:00,57.69,57.8,57.68,57.75,178837.0,48.6019,48.6945,48.5934,48.6524,178837.0
2021-12-28 14:25:00,57.76,57.78,57.68,57.7,138884.0,48.6608,48.6777,48.5934,48.6103,138884.0
2021-12-28 14:30:00,57.69,57.72,57.63,57.68,218059.0,48.6019,48.6271,48.5513,48.5934,218059.0
2021-12-28 14:35:00,57.67,57.7,57.62,57.69,127011.0,48.585,48.6103,48.5429,48.6019,127011.0
2021-12-28 14:40:00,57.68,57.74,57.66,57.74,161480.0,48.5934,48.644,48.5766,48.644,161480.0
2021-12-28 14:45:00,57.73,57.88,57.73,57.88,254659.0,48.6356,48.7619,48.6356,48.7619,254659.0
2021-12-28 14:50:00,57.88,57.96,57.85,57.89,289948.0,48.7619,48.8293,48.7367,48.7704,289948.0
2021-12-28 14:55:00,57.89,58.06,57.87,58.04,404051.0,48.7704,48.9136,48.7535,48.8967,404051.0
2021-12-28 15:00:00,58.03,58.03,57.9,57.95,322294.0,48.8883,48.8883,48.7788,48.8209,322294.0
2021-12-28 15:05:00,57.95,57.95,57.88,57.92,180806.0,48.8209,48.8209,48.7619,48.7956,180806.0
2021-12-28 15:10:00,57.92,57.94,57.84,57.86,193058.0,48.7956,48.8125,48.7282,48.7451,193058.0
2021-12-28 15:15:00,57.86,57.96,57.82,57.92,325378.0,48.7451,48.8293,48.7114,48.7956,325378.0
2021-12-28 15:20:00,57.92,58.01,57.9,57.94,176440.0,48.7956,48.8715,48.7788,48.8125,176440.0
2021-12-28 15:25:00,57.94,58.01,57.9,57.92,220741.0,48.8125,48.8715,48.7788,48.7956,220741.0
2021-12-28 15:30:00,57.93,58.04,57.92,58.0,346347.0,48.8041,48.8967,48.7956,48.863,346347.0
2021-12-28 15:35:00,58.0,58.04,57.96,58.01,228539.0,48.863,48.8967,48.8293,48.8715,228539.0
2021-12-28 15:40:00,58.01,58.05,57.97,57.99,328955.0,48.8715,48.9052,48.8378,48.8546,328955.0
2021-12-28 15:45:00,58.0,58.05,57.98,58.04,397049.0,48.863,48.9052,48.8462,48.8967,397049.0
2021-12-28 15:50:00,58.04,58.04,57.95,58.01,493003.0,48.8967,48.8967,48.8209,48.8715,493003.0
2021-12-28 15:55:00,58.0,58.02,57.92,58.02,1130719.0,48.863,48.8799,48.7956,48.8799,1130719.0
2021-12-29 09:30:00,57.31,57.74,57.07,57.6,1108474.0,48.2817,48.644,48.0795,48.526,1108474.0
2021-12-29 09:35:00,57.63,57.93,57.39,57.62,600980.0,48.5513,48.8041,48.3491,48.5429,600980.0
2021-12-29 09:40:00,57.61,57.65,57.4,57.42,546194.0,48.5345,48.5682,48.3576,48.3744,546194.0
2021-12-29 09:45:00,57.43,57.65,57.36,57.51,411548.0,48.3828,48.5682,48.3239,48.4502,411548.0
2021-12-29 09:50:00,57.52,57.54,57.27,57.42,343439.0,48.4586,48.4755,48.248,48.3744,343439.0
2021-12-29 09:55:00,57.42,57.58,57.3,57.55,345675.0,48.3744,48.5092,48.2733,48.4839,345675.0
2021-12-29 10:00:00,57.55,57.64,57.51,57.54,356761.0,48.4839,48.5597,48.4502,48.4755,356761.0
2021-12-29 10:05:00,57.55,57.57,57.4,57.54,341194.0,48.4839,48.5008,48.3576,48.4755,341194.0
2021-12-29 10:10:00,57.54,57.73,57.46,57.72,463708.0,48.4755,48.6356,48.4081,48.6271,463708.0
2021-12-29 10:15:00,57.72,57.86,57.63,57.63,359457.0,48.6271,48.7451,48.5513,48.5513,359457.0
2021-12-29 10:20:00,57.63,57.68,57.54,57.63,404076.0,48.5513,48.5934,48.4755,48.5513,404076.0
2021-12-29 10:25:00,57.63,57.77,57.55,57.55,234239.0,48.5513,48.6693,48.4839,48.4839,234239.0
2021-12-29 10:30:00,57.56,57.62,57.47,57.54,495638.0,48.4923,48.5429,48.4165,48.4755,495638.0
2021-12-29 10:35:00,57.55,57.71,57.49,57.67,428187.0,48.4839,48.6187,48.4334,48.585,428187.0
2021-12-29 10:40:00,57.67,57.8,57.63,57.73,342850.0,48.585,48.6945,48.5513,48.6356,342850.0
2021-12-29 10:45:00,57.72,57.99,57.72,57.89,357570.0,48.6271,48.8546,48.6271,48.7704,357570.0
2021-12-29 10:50:00,57.89,57.93,57.83,57.91,322277.0,48.7704,48.8041,48.7198,48.7872,322277.0
2021-12-29 10:55:00,57.92,58.03,57.84,58.0,567245.0,48.7956,48.8883,48.7282,48.863,567245.0
2021-12-29 11:00:00,58.0,58.0,57.83,57.9,308716.0,48.863,48.863,48.7198,48.7788,308716.0
2021-12-29 11:05:00,57.91,57.92,57.7,57.73,208020.0,48.7872,48.7956,48.6103,48.6356,208020.0
2021-12-29 11:10:00,57.73,57.74,57.58,57.62,383250.0,48.6356,48.644,48.5092,48.5429,383250.0
2021-12-29 11:15:00,57.62,57.63,57.53,57.58,182434.0,48.5429,48.5513,48.4671,48.5092,182434.0
2021-12-29 11:20:00,57.59,57.73,57.53,57.7,314125.0,48.5176,48.6356,48.4671,48.6103,314125.0
2021-12-29 11:25:00,57.7,57.71,57.56,57.64,310224.0,48.6103,48.6187,48.4923,48.5597,310224.0
2021-12-29 11:30:00,57.64,57.76,57.63,57.74,171327.0,48.5597,48.6608,48.5513,48.644,171327.0
2021-12-29 11:35:00,57.74,57.81,57.72,57.75,87907.0,48.644,48.703,48.6271,48.6524,87907.0
2021-12-29 11:40:00,57.75,57.78,57.69,57.73,153704.0,48.6524,48.6777,48.6019,48.6356,153704.0
2021-12-29 11:45:00,57.72,57.79,57.71,57.77,165182.0,48.6271,48.6861,48.6187,48.6693,165182.0
2021-12-29 11:50:00,57.77,57.8,57.73,57.77,136217.0,48.6693,48.6945,48.6356,48.6693,136217.0
2021-12-29 11:55:00,57.76,57.77,57.68,57.7,139981.0,48.6608,48.6693,48.5934,48.6103,139981.0
2021-12-29 12:00:00,57.69,57.7,57.61,57.67,188202.0,48.6019,48.6103,48.5345,48.585,188202.0
2021-12-29 12:05:00,57.67,57.69,57.62,57.63,136821.0,48.585,48.6019,48.5429,48.5513,136821.0
2021-12-29 12:10:00,57.63,57.73,57.62,57.7,121987.0,48.5513,48.6356,48.5429,48.6103,121987.0
2021-12-29 12:15:00,57.7,57.7,57.65,57.67,63440.0,48.6103,48.6103,48.5682,48.585,63440.0
2021-12-29 12:20:00,57.68,57.74,57.65,57.73,99286.0,48.5934,48.644,48.5682,48.6356,99286.0
2021-12-29 12:25:00,57.73,57.8,57.73,57.79,110583.0,48.6356,48.6945,48.6356,48.6861,110583.0
2021-12-29 12:30:00,57.79,57.79,57.68,57.72,146368.0,48.6861,48.6861,48.5934,48.6271,146368.0
2021-12-29 12:35:00,57.73,57.77,57.7,57.73,96737.0,48.6356,48.6693,48.6103,48.6356,96737.0
2021-12-29 12:40:00,57.73,57.79,57.72,57.76,59566.0,48.6356,48.6861,48.6271,48.6608,59566.0
2021-12-29 12:45:00,57.75,57.76,57.72,57.73,86227.0,48.6524,48.6608,48.6271,48.6356,86227.0
2021-12-29 12:50:00,57.72,57.78,57.72,57.77,131749.0,48.6271,48.6777,48.6271,48.6693,131749.0
2021-12-29 12:55:00,57.78,57.85,57.77,57.83,164634.0,48.6777,48.7367,48.6693,48.7198,164634.0
2021-12-29 13:00:00,57.84,57.84,57.75,57.76,111938.0,48.7282,48.7282,48.6524,48.6608,111938.0
2021-12-29 13:05:00,57.75,57.81,57.71,57.8,214869.0,48.6524,48.703,48.6187,48.6945,214869.0
2021-12-29 13:10:00,57.79,57.86,57.79,57.82,154923.0,48.6861,48.7451,48.6861,48.7114,154923.0
2021-12-29 13:15:00,57.82,57.85,57.8,57.82,114845.0,48.7114,48.7367,48.6945,48.7114,114845.0
2021-12-29 13:20:00,57.82,57.83,57.79,57.83,160709.0,48.7114,48.7198,48.6861,48.7198,160709.0
2021-12-29 13:25:00,57.83,57.93,57.82,57.92,204259.0,48.7198,48.8041,48.7114,48.7956,204259.0
2021-12-29 13:30:00,57.93,57.94,57.83,57.87,276606.0,48.8041,48.8125,48.7198,48.7535,276606.0
2021-12-29 13:35:00,57.87,57.89,57.84,57.86,76135.0,48.7535,48.7704,48.7282,48.7451,76135.0
2021-12-29 13:40:00,57.86,57.88,57.81,57.86,162194.0,48.7451,48.7619,48.703,48.7451,162194.0
2021-12-29 13:45:00,57.86,57.93,57.85,57.91,124088.0,48.7451,48.8041,48.7367,48.7872,124088.0
2021-12-29 13:50:00,57.9,57.97,57.87,57.95,100204.0,48.7788,48.8378,48.7535,48.8209,100204.0
2021-12-29 13:55:00,57.95,57.96,57.87,57.96,234483.0,48.8209,48.8293,48.7535,48.8293,234483.0
2021-12-29 14:00:00,57.96,57.97,57.83,57.87,278503.0,48.8293,48.8378,48.7198,48.7535,278503.0
2021-12-29 14:05:00,57.87,57.88,57.83,57.86,441326.0,48.7535,48.7619,48.7198,48.7451,441326.0
2021-12-29 14:10:00,57.86,57.89,57.84,57.89,125175.0,48.7451,48.7704,48.7282,48.7704,125175.0
2021-12-29 14:15:00,57.89,57.92,57.85,57.91,109854.0,48.7704,48.7956,48.7367,48.7872,109854.0
2021-12-29 14:20:00,57.9,57.91,57.76,57.78,209721.0,48.7788,48.7872,48.6608,48.6777,209721.0
2021-12-29 14:25:00,57.78,57.8,57.71,57.77,145850.0,48.6777,48.6945,48.6187,48.6693,145850.0
2021-12-29 14:30:00,57.78,57.8,57.69,57.74,123427.0,48.6777,48.6945,48.6019,48.644,123427.0
2021-12-29 14:35:00,57.75,57.77,57.7,57.7,102312.0,48.6524,48.6693,48.6103,48.6103,102312.0
2021-12-29 14:40:00,57.7,57.73,57.68,57.68,140757.0,48.6103,48.6356,48.5934,48.5934,140757.0
2021-12-29 14:45:00,57.68,57.73,57.64,57.71,126381.0,48.5934,48.6356,48.5597,48.6187,126381.0
2021-12-29 14:50:00,57.7,57.76,57.67,57.68,104729.0,48.6103,48.6608,48.585,48.5934,104729.0
2021-12-29 14:55:00,57.68,57.69,57.63,57.63,101717.0,48.5934,48.6019,48.5513,48.5513,101717.0
2021-12-29 15:00:00,57.63,57.68,57.56,57.61,220776.0,48.5513,48.5934,48.4923,48.5345,220776.0
2021-12-29 15:05:00,57.61,57.65,57.56,57.56,160281.0,48.5345,48.5682,48.4923,48.4923,160281.0
2021-12-29 15:10:00,57.56,57.62,57.55,57.57,124091.0,48.4923,48.5429,48.4839,48.5008,124091.0
2021-12-29 15:15:00,57.57,57.59,57.49,57.54,188760.0,48.5008,48.5176,48.4334,48.4755,188760.0
2021-12-29 15:20:00,57.54,57.56,57.47,57.52,205407.0,48.4755,48.4923,48.4165,48.4586,205407.0
2021-12-29 15:25:00,57.52,57.59,57.51,57.58,188834.0,48.4586,48.5176,48.4502,48.5092,188834.0
2021-12-29 15:30:00,57.58,57.68,57.58,57.66,293430.0,48.5092,48.5934,48.5092,48.5766,293430.0
2021-12-29 15:35:00,57.67,57.67,57.58,57.6,142532.0,48.585,48.585,48.5092,48.526,142532.0
2021-12-29 15:40:00,57.6,57.61,57.53,57.55,209164.0,48.526,48.5345,48.4671,48.4839,209164.0
2021-12-29 15:45:00,57.55,57.68,57.54,57.65,369030.0,48.4839,48.5934,48.4755,48.5682,369030.0
2021-12-29 15:50:00,57.65,57.66,57.53,57.58,555534.0,48.5682,48.5766,48.4671,48.5092,555534.0
2021-12-29 15:55:00,57.58,57.61,57.53,57.58,1026070.0,48.5092,48.5345,48.4671,48.5092,1026070.0
2021-12-30 09:30:00,57.75,58.08,57.74,57.86,585636.0,48.6524,48.9304,48.644,48.7451,585636.0
2021-12-30 09:35:00,57.83,57.86,57.58,57.83,331850.0,48.7198,48.7451,48.5092,48.7198,331850.0
2021-12-30 09:40:00,57.83,58.0,57.53,57.96,507018.0,48.7198,48.863,48.4671,48.8293,507018.0
2021-12-30 09:45:00,57.95,58.28,57.91,58.22,624938.0,48.8209,49.0989,48.7872,49.0484,624938.0
2021-12-30 09:50:00,58.22,58.25,58.08,58.14,325242.0,49.0484,49.0736,48.9304,48.981,325242.0
2021-12-30 09:55:00,58.14,58.32,58.13,58.19,351161.0,48.981,49.1326,48.9726,49.0231,351161.0
2021-12-30 10:00:00,58.21,58.36,58.12,58.34,325062.0,49.04,49.1663,48.9641,49.1495,325062.0
2021-12-30 10:05:00,58.35,58.39,58.29,58.37,277674.0,49.1579,49.1916,49.1073,49.1747,277674.0
2021-12-30 10:10:00,58.36,58.37,58.16,58.22,245964.0,49.1663,49.1747,48.9978,49.0484,245964.0
2021-12-30 10:15:00,58.23,58.36,58.22,58.3,212421.0,49.0568,49.1663,49.0484,49.1158,212421.0
2021-12-30 10:20:00,58.3,58.33,58.2,58.29,133835.0,49.1158,49.141,49.0315,49.1073,133835.0
2021-12-30 10:25:00,58.28,58.33,58.24,58.27,171088.0,49.0989,49.141,49.0652,49.0905,171088.0
2021-12-30 10:30:00,58.28,58.28,58.12,58.22,592454.0,49.0989,49.0989,48.9641,49.0484,592454.0
2021-12-30 10:35:00,58.22,58.25,58.1,58.11,225997.0,49.0484,49.0736,48.9473,48.9557,225997.0
2021-12-30 10:40:00,58.1,58.28,58.08,58.21,234508.0,48.9473,49.0989,48.9304,49.04,234508.0
2021-12-30 10:45:00,58.21,58.23,58.11,58.13,220009.0,49.04,49.0568,48.9557,48.9726,220009.0
2021-12-30 10:50:00,58.13,58.19,58.03,58.04,281795.0,48.9726,49.0231,48.8883,48.8967,281795.0
2021-12-30 10:55:00,58.04,58.1,57.94,57.98,293119.0,48.8967,48.9473,48.8125,48.8462,293119.0
2021-12-30 11:00:00,57.98,58.05,57.94,57.98,182897.0,48.8462,48.9052,48.8125,48.8462,182897.0
2021-12-30 11:05:00,57.98,57.98,57.91,57.96,167086.0,48.8462,48.8462,48.7872,48.8293,167086.0
2021-12-30 11:10:00,57.96,58.02,57.9,57.92,182491.0,48.8293,48.8799,48.7788,48.7956,182491.0
2021-12-30 11:15:00,57.93,57.96,57.87,57.95,147013.0,48.8041,48.8293,48.7535,48.8209,147013.0
2021-12-30 11:20:00,57.95,57.97,57.91,57.93,108491.0,48.8209,48.8378,48.7872,48.8041,108491.0
2021-12-30 11:25:00,57.94,57.95,57.86,57.94,210200.0,48.8125,48.8209,48.7451,48.8125,210200.0
2021-12-30 11:30:00,57.94,58.11,57.92,58.11,287795.0,48.8125,48.9557,48.7956,48.9557,287795.0
2021-12-30 11:35:00,58.11,58.11,58.02,58.05,295739.0,48.9557,48.9557,48.8799,48.9052,295739.0
2021-12-30 11:40:00,58.06,58.09,58.0,58.06,171016.0,48.9136,48.9389,48.863,48.9136,171016.0
2021-12-30 11:45:00,58.06,58.07,57.96,58.02,165815.0,48.9136,48.922,48.8293,48.8799,165815.0
2021-12-30 11:50:00,58.01,58.02,57.92,57.98,198978.0,48.8715,48.8799,48.7956,48.8462,198978.0
2021-12-30 11:55:00,57.99,58.0,57.94,57.99,191335.0,48.8546,48.863,48.8125,48.8546,191335.0
2021-12-30 12:00:00,57.99,58.02,57.96,58.0,169805.0,48.8546,48.8799,48.8293,48.863,169805.0
2021-12-30 12:05:00,58.0,58.05,57.94,58.03,176534.0,48.863,48.9052,48.8125,48.8883,176534.0
2021-12-30 12:10:00,58.03,58.1,57.97,58.08,159792.0,48.8883,48.9473,48.8378,48.9304,159792.0
2021-12-30 12:15:00,58.08,58.11,58.05,58.1,197841.0,48.9304,48.9557,48.9052,48.9473,197841.0
2021-12-30 12:20:00,58.1,58.12,58.04,58.07,140571.0,48.9473,48.9641,48.8967,48.922,140571.0
2021-12-30 12:25:00,58.07,58.2,58.06,58.2,148795.0,48.922,49.0315,48.9136,49.0315,148795.0
2021-12-30 12:30:00,58.2,58.22,58.14,58.15,143961.0,49.0315,49.0484,48.981,48.9894,143961.0
2021-12-30 12:35:00,58.15,58.18,58.11,58.17,87426.0,48.9894,49.0147,48.9557,49.0063,87426.0
2021-12-30 12:40:00,58.16,58.2,58.13,58.19,142093.0,48.9978,49.0315,48.9726,49.0231,142093.0
2021-12-30 12:45:00,58.19,58.2,58.15,58.19,108684.0,49.0231,49.0315,48.9894,49.0231,108684.0
2021-12-30 12:50:00,58.19,58.19,58.13,58.17,85003.0,49.0231,49.0231,48.9726,49.0063,85003.0
2021-12-30 12:55:00,58.17,58.24,58.16,58.21,221902.0,49.0063,49.0652,48.9978,49.04,221902.0
2021-12-30 13:00:00,58.21,58.22,58.15,58.18,124113.0,49.04,49.0484,48.9894,49.0147,124113.0
2021-12-30 13:05:00,58.17,58.18,58.12,58.15,129047.0,49.0063,49.0147,48.9641,48.9894,129047.0
2021-12-30 13:10:00,58.15,58.17,58.09,58.12,101268.0,48.9894,49.0063,48.9389,48.9641,101268.0
2021-12-30 13:15:00,58.12,58.14,58.08,58.11,105401.0,48.9641,48.981,48.9304,48.9557,105401.0
2021-12-30 13:20:00,58.1,58.12,58.08,58.09,73290.0,48.9473,48.9641,48.9304,48.9389,73290.0
2021-12-30 13:25:00,58.09,58.11,58.08,58.08,99434.0,48.9389,48.9557,48.9304,48.9304,99434.0
2021-12-30 13:30:00,58.09,58.14,58.07,58.12,124810.0,48.9389,48.981,48.922,48.9641,124810.0
2021-12-30 13:35:00,58.13,58.17,58.1,58.14,127404.0,48.9726,49.0063,48.9473,48.981,127404.0
2021-12-30 13:40:00,58.15,58.19,58.14,58.15,82036.0,48.9894,49.0231,48.981,48.9894,82036.0
2021-12-30 13:45:00,58.15,58.17,58.12,58.13,66409.0,48.9894,49.0063,48.9641,48.9726,66409.0
2021-12-30 13:50:00,58.13,58.19,58.13,58.17,95425.0,48.9726,49.0231,48.9726,49.0063,95425.0
2021-12-30 13:55:00,58.17,58.3,58.16,58.26,311818.0,49.0063,49.1158,48.9978,49.0821,311818.0
2021-12-30 14:00:00,58.26,58.29,58.22,58.24,165283.0,49.0821,49.1073,49.0484,49.0652,165283.0
2021-12-30 14:05:00,58.25,58.25,58.21,58.23,96120.0,49.0736,49.0736,49.04,49.0568,96120.0
2021-12-30 14:10:00,58.22,58.25,58.15,58.19,213311.0,49.0484,49.0736,48.9894,49.0231,213311.0
2021-12-30 14:15:00,58.18,58.23,58.17,58.22,111090.0,49.0147,49.0568,49.0063,49.0484,111090.0
2021-12-30 14:20:00,58.21,58.23,58.18,58.19,124406.0,49.04,49.0568,49.0147,49.0231,124406.0
2021-12-30 14:25:00,58.19,58.23,58.18,58.21,160665.0,49.0231,49.0568,49.0147,49.04,160665.0
2021-12-30 14:30:00,58.22,58.24,58.2,58.22,139899.0,49.0484,49.0652,49.0315,49.0484,139899.0
2021-12-30 14:35:00,58.23,58.27,58.21,58.22,116328.0,49.0568,49.0905,49.04,49.0484,116328.0
2021-12-30 14:40:00,58.23,58.31,58.23,58.27,168705.0,49.0568,49.1242,49.0568,49.0905,168705.0
2021-12-30 14:45:00,58.26,58.33,58.26,58.32,181525.0,49.0821,49.141,49.0821,49.1326,181525.0
2021-12-30 14:50:00,58.33,58.34,58.27,58.27,169676.0,49.141,49.1495,49.0905,49.0905,169676.0
2021-12-30 14:55:00,58.27,58.32,58.27,58.31,169701.0,49.0905,49.1326,49.0905,49.1242,169701.0
2021-12-30 15:00:00,58.31,58.35,58.28,58.35,136590.0,49.1242,49.1579,49.0989,49.1579,136590.0
2021-12-30 15:05:00,58.36,58.48,58.35,58.48,358604.0,49.1663,49.2674,49.1579,49.2674,358604.0
2021-12-30 15:10:00,58.48,58.54,58.46,58.52,389402.0,49.2674,49.318,49.2506,49.3011,389402.0
2021-12-30 15:15:00,58.52,58.66,58.51,58.66,604341.0,49.3011,49.4191,49.2927,49.4191,604341.0
2021-12-30 15:20:00,58.66,58.74,58.64,58.69,627606.0,49.4191,49.4865,49.4022,49.4443,627606.0
2021-12-30 15:25:00,58.69,58.73,58.58,58.59,489457.0,49.4443,49.478,49.3517,49.3601,489457.0
2021-12-30 15:30:00,58.58,58.6,58.42,58.44,401793.0,49.3517,49.3685,49.2169,49.2337,401793.0
2021-12-30 15:35:00,58.43,58.55,58.4,58.48,353307.0,49.2253,49.3264,49.2,49.2674,353307.0
2021-12-30 15:40:00,58.48,58.56,58.45,58.54,334461.0,49.2674,49.3348,49.2421,49.318,334461.0
2021-12-30 15:45:00,58.55,58.57,58.45,58.49,541247.0,49.3264,49.3432,49.2421,49.2758,541247.0
2021-12-30 15:50:00,58.49,58.51,58.37,58.46,672757.0,49.2758,49.2927,49.1747,49.2506,672757.0
2021-12-30 15:55:00,58.46,58.48,58.34,58.4,1051336.0,49.2506,49.2674,49.1495,49.2,1051336.0
2021-12-31 09:30:00,58.53,58.94,58.44,58.72,800782.0,49.3095,49.655,49.2337,49.4696,800782.0
2021-12-31 09:35:00,58.73,59.08,58.54,59.01,662191.0,49.478,49.7729,49.318,49.7139,662191.0
2021-12-31 09:40:00,59.01,59.4,58.97,59.38,710023.0,49.7139,50.0425,49.6802,50.0256,710023.0
2021-12-31 09:45:00,59.37,59.8,59.37,59.59,1430020.0,50.0172,50.3795,50.0172,50.2026,1430020.0
2021-12-31 09:50:00,59.58,59.67,59.26,59.43,735646.0,50.1941,50.27,49.9245,50.0678,735646.0
2021-12-31 09:55:00,59.42,59.43,59.15,59.32,454312.0,50.0593,50.0678,49.8319,49.9751,454312.0
2021-12-31 10:00:00,59.33,59.45,59.25,59.29,455003.0,49.9835,50.0846,49.9161,49.9498,455003.0
2021-12-31 10:05:00,59.29,59.33,59.07,59.12,413181.0,49.9498,49.9835,49.7645,49.8066,413181.0
2021-12-31 10:10:00,59.13,59.16,59.0,59.05,305876.0,49.815,49.8403,49.7055,49.7476,305876.0
2021-12-31 10:15:00,59.05,59.21,59.04,59.2,300976.0,49.7476,49.8824,49.7392,49.874,300976.0
2021-12-31 10:20:00,59.2,59.3,59.11,59.29,413152.0,49.874,49.9582,49.7982,49.9498,413152.0
2021-12-31 10:25:00,59.29,59.34,59.22,59.23,274743.0,49.9498,49.9919,49.8908,49.8993,274743.0
2021-12-31 10:30:00,59.23,59.26,59.09,59.15,205265.0,49.8993,49.9245,49.7813,49.8319,205265.0
2021-12-31 10:35:00,59.16,59.27,59.15,59.25,180909.0,49.8403,49.933,49.8319,49.9161,180909.0
2021-12-31 10:40:00,59.25,59.46,59.2,59.43,368668.0,49.9161,50.093,49.874,50.0678,368668.0
2021-12-31 10:45:00,59.44,59.44,59.3,59.32,222660.0,50.0762,50.0762,49.9582,49.9751,222660.0
2021-12-31 10:50:00,59.33,59.47,59.3,59.44,265778.0,49.9835,50.1015,49.9582,50.0762,265778.0
2021-12-31 10:55:00,59.44,59.47,59.32,59.35,315418.0,50.0762,50.1015,49.9751,50.0004,315418.0
2021-12-31 11:00:00,59.34,59.47,59.32,59.47,290256.0,49.9919,50.1015,49.9751,50.1015,290256.0
2021-12-31 11:05:00,59.47,59.53,59.39,59.42,269110.0,50.1015,50.152,50.0341,50.0593,269110.0
2021-12-31 11:10:00,59.42,59.52,59.4,59.51,205326.0,50.0593,50.1436,50.0425,50.1352,205326.0
2021-12-31 11:15:00,59.51,59.65,59.5,59.59,443773.0,50.1352,50.2531,50.1267,50.2026,443773.0
2021-12-31 11:20:00,59.59,59.59,59.47,59.48,264168.0,50.2026,50.2026,50.1015,50.1099,264168.0
2021-12-31 11:25:00,59.48,59.48,59.29,59.4,330056.0,50.1099,50.1099,49.9498,50.0425,330056.0
2021-12-31 11:30:00,59.39,59.56,59.35,59.51,362406.0,50.0341,50.1773,50.0004,50.1352,362406.0
2021-12-31 11:35:00,59.51,59.51,59.41,59.43,239269.0,50.1352,50.1352,50.0509,50.0678,239269.0
2021-12-31 11:40:00,59.44,59.47,59.34,59.38,153145.0,50.0762,50.1015,49.9919,50.0256,153145.0
2021-12-31 11:45:00,59.39,59.39,59.3,59.33,164119.0,50.0341,50.0341,49.9582,49.9835,164119.0
2021-12-31 11:50:00,59.32,59.45,59.32,59.44,191028.0,49.9751,50.0846,49.9751,50.0762,191028.0
2021-12-31 11:55:00,59.44,59.5,59.38,59.41,143511.0,50.0762,50.1267,50.0256,50.0509,143511.0
2021-12-31 12:00:00,59.41,59.53,59.41,59.49,160904.0,50.0509,50.152,50.0509,50.1183,160904.0
2021-12-31 12:05:00,59.5,59.57,59.49,59.51,166788.0,50.1267,50.1857,50.1183,50.1352,166788.0
2021-12-31 12:10:00,59.5,59.53,59.46,59.52,139980.0,50.1267,50.152,50.093,50.1436,139980.0
2021-12-31 12:15:00,59.52,59.6,59.5,59.55,242342.0,50.1436,50.211,50.1267,50.1689,242342.0
2021-12-31 12:20:00,59.55,59.58,59.5,59.58,177646.0,50.1689,50.1941,50.1267,50.1941,177646.0
2021-12-31 12:25:00,59.58,59.58,59.53,59.54,171220.0,50.1941,50.1941,50.152,50.1604,171220.0
2021-12-31 12:30:00,59.54,59.57,59.5,59.51,132052.0,50.1604,50.1857,50.1267,50.1352,132052.0
2021-12-31 12:35:00,59.51,59.55,59.47,59.53,159719.0,50.1352,50.1689,50.1015,50.152,159719.0
2021-12-31 12:40:00,59.53,59.54,59.5,59.54,119819.0,50.152,50.1604,50.1267,50.1604,119819.0
2021-12-31 12:45:00,59.54,59.56,59.49,59.5,162164.0,50.1604,50.1773,50.1183,50.1267,162164.0
2021-12-31 12:50:00,59.5,59.55,59.41,59.44,142056.0,50.1267,50.1689,50.0509,50.0762,142056.0
2021-12-31 12:55:00,59.45,59.47,59.43,59.43,94092.0,50.0846,50.1015,50.0678,50.0678,94092.0
2021-12-31 13:00:00,59.44,59.44,59.37,59.4,148813.0,50.0762,50.0762,50.0172,50.0425,148813.0
2021-12-31 13:05:00,59.41,59.44,59.32,59.32,157595.0,50.0509,50.0762,49.9751,49.9751,157595.0
2021-12-31 13:10:00,59.33,59.39,59.32,59.36,155119.0,49.9835,50.0341,49.9751,50.0088,155119.0
2021-12-31 13:15:00,59.36,59.37,59.22,59.23,171486.0,50.0088,50.0172,49.8908,49.8993,171486.0
2021-12-31 13:20:00,59.23,59.29,59.19,59.26,156550.0,49.8993,49.9498,49.8656,49.9245,156550.0
2021-12-31 13:25:00,59.27,59.31,59.26,59.28,94977.0,49.933,49.9667,49.9245,49.9414,94977.0
2021-12-31 13:30:00,59.28,59.37,59.28,59.32,125338.0,49.9414,50.0172,49.9414,49.9751,125338.0
2021-12-31 13:35:00,59.32,59.34,59.25,59.28,132401.0,49.9751,49.9919,49.9161,49.9414,132401.0
2021-12-31 13:40:00,59.28,59.28,59.2,59.21,108935.0,49.9414,49.9414,49.874,49.8824,108935.0
2021-12-31 13:45:00,59.21,59.24,59.17,59.22,136535.0,49.8824,49.9077,49.8487,49.8908,136535.0
2021-12-31 13:50:00,59.21,59.24,59.16,59.17,121195.0,49.8824,49.9077,49.8403,49.8487,121195.0
2021-12-31 13:55:00,59.17,59.19,59.09,59.1,159522.0,49.8487,49.8656,49.7813,49.7897,159522.0
2021-12-31 14:00:00,59.1,59.14,59.05,59.12,217115.0,49.7897,49.8234,49.7476,49.8066,217115.0
2021-12-31 14:05:00,59.12,59.23,59.11,59.23,156785.0,49.8066,49.8993,49.7982,49.8993,156785.0
2021-12-31 14:10:00,59.23,59.31,59.18,59.19,227321.0,49.8993,49.9667,49.8571,49.8656,227321.0
2021-12-31 14:15:00,59.18,59.23,59.12,59.15,231080.0,49.8571,49.8993,49.8066,49.8319,231080.0
2021-12-31 14:20:00,59.15,59.24,59.13,59.2,128326.0,49.8319,49.9077,49.815,49.874,128326.0
2021-12-31 14:25:00,59.21,59.34,59.2,59.32,215197.0,49.8824,49.9919,49.874,49.9751,215197.0
2021-12-31 14:30:00,59.31,59.33,59.24,59.26,192020.0,49.9667,49.9835,49.9077,49.9245,192020.0
2021-12-31 14:35:00,59.27,59.29,59.21,59.24,140685.0,49.933,49.9498,49.8824,49.9077,140685.0
2021-12-31 14:40:00,59.25,59.35,59.22,59.31,222708.0,49.9161,50.0004,49.8908,49.9667,222708.0
2021-12-31 14:45:00,59.32,59.32,59.26,59.27,93427.0,49.9751,49.9751,49.9245,49.933,93427.0
2021-12-31 14:50:00,59.26,59.31,59.23,59.28,263419.0,49.9245,49.9667,49.8993,49.9414,263419.0
2021-12-31 14:55:00,59.27,59.38,59.26,59.33,177931.0,49.933,50.0256,49.9245,49.9835,177931.0
2021-12-31 15:00:00,59.33,59.38,59.24,59.33,273490.0,49.9835,50.0256,49.9077,49.9835,273490.0
2021-12-31 15:05:00,59.34,59.41,59.31,59.36,202601.0,49.9919,50.0509,49.9667,50.0088,202601.0
2021-12-31 15:10:00,59.36,59.38,59.28,59.3,198444.0,50.0088,50.0256,49.9414,49.9582,198444.0
2021-12-31 15:15:00,59.3,59.45,59.29,59.45,268788.0,49.9582,50.0846,49.9498,50.0846,268788.0
2021-12-31 15:20:00,59.44,59.45,59.25,59.27,385033.0,50.0762,50.0846,49.9161,49.933,385033.0
2021-12-31 15:25:00,59.27,59.31,59.0,59.23,360314.0,49.933,49.9667,49.7055,49.8993,360314.0
2021-12-31 15:30:00,59.23,59.3,59.19,59.21,298717.0,49.8993,49.9582,49.8656,49.8824,298717.0
2021-12-31 15:35:00,59.2,59.22,59.12,59.21,316010.0,49.874,49.8908,49.8066,49.8824,316010.0
2021-12-31 15:40:00,59.22,59.23,59.15,59.19,252097.0,49.8908,49.8993,49.8319,49.8656,252097.0
2021-12-31 15:45:00,59.19,59.22,59.15,59.17,247709.0,49.8656,49.8908,49.8319,49.8487,247709.0
2021-12-31 15:50:00,59.17,59.2,59.11,59.15,536074.0,49.8487,49.874,49.7982,49.8319,536074.0
2021-12-31 15:55:00,59.15,59.15,59.04,59.05,1376799.0,49.8319,49.8319,49.7392,49.7476,1376799.0
2022-01-03 09:30:00,58.5,58.55,57.37,57.54,1992082.0,49.2843,49.3264,48.3323,48.4755,1992082.0
2022-01-03 09:35:00,57.56,57.6,57.1,57.32,1044655.0,48.4923,48.526,48.1048,48.2902,1044655.0
2022-01-03 09:40:00,57.31,57.41,57.11,57.13,1159741.0,48.2817,48.366,48.1132,48.1301,1159741.0
2022-01-03 09:45:00,57.13,57.24,56.88,57.1,1622197.0,48.1301,48.2228,47.9195,48.1048,1622197.0
2022-01-03 09:50:00,57.11,57.11,56.8,56.89,1002562.0,48.1132,48.1132,47.8521,47.9279,1002562.0
2022-01-03 09:55:00,56.89,56.91,56.57,56.71,1205833.0,47.9279,47.9447,47.6583,47.7763,1205833.0
2022-01-03 10:00:00,56.71,56.78,56.56,56.71,985973.0,47.7763,47.8352,47.6499,47.7763,985973.0
2022-01-03 10:05:00,56.7,57.07,56.69,57.06,1002727.0,47.7678,48.0795,47.7594,48.0711,1002727.0
2022-01-03 10:10:00,57.07,57.11,56.93,56.94,593827.0,48.0795,48.1132,47.9616,47.97,593827.0
2022-01-03 10:15:00,56.95,57.14,56.94,57.09,650518.0,47.9784,48.1385,47.97,48.0964,650518.0
2022-01-03 10:20:00,57.09,57.24,57.06,57.22,527828.0,48.0964,48.2228,48.0711,48.2059,527828.0
2022-01-03 10:25:00,57.23,57.43,57.21,57.37,751751.0,48.2143,48.3828,48.1975,48.3323,751751.0
2022-01-03 10:30:00,57.38,57.39,57.12,57.19,526523.0,48.3407,48.3491,48.1217,48.1806,526523.0
2022-01-03 10:35:00,57.19,57.2,56.97,57.16,524118.0,48.1806,48.1891,47.9953,48.1554,524118.0
2022-01-03 10:40:00,57.16,57.19,56.88,57.01,771945.0,48.1554,48.1806,47.9195,48.029,771945.0
2022-01-03 10:45:00,57.0,57.21,56.95,57.15,552351.0,48.0206,48.1975,47.9784,48.1469,552351.0
2022-01-03 10:50:00,57.16,57.22,57.1,57.13,320549.0,48.1554,48.2059,48.1048,48.1301,320549.0
2022-01-03 10:55:00,57.13,57.18,57.03,57.11,380454.0,48.1301,48.1722,48.0458,48.1132,380454.0
2022-01-03 11:00:00,57.11,57.13,56.86,56.88,627871.0,48.1132,48.1301,47.9026,47.9195,627871.0
2022-01-03 11:05:00,56.89,56.94,56.84,56.93,423874.0,47.9279,47.97,47.8858,47.9616,423874.0
2022-01-03 11:10:00,56.94,56.99,56.9,56.97,290401.0,47.97,48.0121,47.9363,47.9953,290401.0
2022-01-03 11:15:00,56.97,57.04,56.84,56.87,734379.0,47.9953,48.0543,47.8858,47.911,734379.0
2022-01-03 11:20:00,56.87,57.07,56.85,56.96,499352.0,47.911,48.0795,47.8942,47.9869,499352.0
2022-01-03 11:25:00,56.96,57.04,56.91,57.04,272045.0,47.9869,48.0543,47.9447,48.0543,272045.0
2022-01-03 11:30:00,57.04,57.08,56.9,56.94,349597.0,48.0543,48.088,47.9363,47.97,349597.0
2022-01-03 11:35:00,56.95,57.08,56.92,57.07,318256.0,47.9784,48.088,47.9532,48.0795,318256.0
2022-01-03 11:40:00,57.07,57.17,57.01,57.06,339594.0,48.0795,48.1638,48.029,48.0711,339594.0
2022-01-03 11:45:00,57.05,57.14,57.01,57.05,255971.0,48.0627,48.1385,48.029,48.0627,255971.0
2022-01-03 11:50:00,57.05,57.1,57.03,57.09,221682.0,48.0627,48.1048,48.0458,48.0964,221682.0
2022-01-03 11:55:00,57.09,57.26,57.07,57.26,374507.0,48.0964,48.2396,48.0795,48.2396,374507.0
2022-01-03 12:00:00,57.25,57.27,57.19,57.26,240231.0,48.2312,48.248,48.1806,48.2396,240231.0
2022-01-03 12:05:00,57.26,57.34,57.22,57.34,270494.0,48.2396,48.307,48.2059,48.307,270494.0
2022-01-03 12:10:00,57.34,57.39,57.26,57.29,267272.0,48.307,48.3491,48.2396,48.2649,267272.0
2022-01-03 12:15:00,57.29,57.3,57.2,57.26,214077.0,48.2649,48.2733,48.1891,48.2396,214077.0
2022-01-03 12:20:00,57.27,57.36,57.25,57.31,263589.0,48.248,48.3239,48.2312,48.2817,263589.0
2022-01-03 12:25:00,57.32,57.34,57.22,57.23,201222.0,48.2902,48.307,48.2059,48.2143,201222.0
2022-01-03 12:30:00,57.24,57.27,57.15,57.16,191329.0,48.2228,48.248,48.1469,48.1554,191329.0
2022-01-03 12:35:00,57.15,57.2,57.06,57.07,339499.0,48.1469,48.1891,48.0711,48.0795,339499.0
2022-01-03 12:40:00,57.06,57.07,56.91,56.92,444664.0,48.0711,48.0795,47.9447,47.9532,444664.0
2022-01-03 12:45:00,56.92,56.92,56.79,56.8,620587.0,47.9532,47.9532,47.8436,47.8521,620587.0
2022-01-03 12:50:00,56.81,56.85,56.74,56.78,364353.0,47.8605,47.8942,47.8015,47.8352,364353.0
2022-01-03 12:55:00,56.77,56.85,56.72,56.82,351007.0,47.8268,47.8942,47.7847,47.8689,351007.0
2022-01-03 13:00:00,56.83,56.85,56.74,56.74,248203.0,47.8773,47.8942,47.8015,47.8015,248203.0
2022-01-03 13:05:00,56.75,56.82,56.73,56.81,333431.0,47.8099,47.8689,47.7931,47.8605,333431.0
2022-01-03 13:10:00,56.81,56.85,56.77,56.85,300094.0,47.8605,47.8942,47.8268,47.8942,300094.0
2022-01-03 13:15:00,56.85,56.88,56.78,56.79,244527.0,47.8942,47.9195,47.8352,47.8436,244527.0
2022-01-03 13:20:00,56.79,56.92,56.79,56.91,290605.0,47.8436,47.9532,47.8436,47.9447,290605.0
2022-01-03 13:25:00,56.91,56.92,56.84,56.88,216928.0,47.9447,47.9532,47.8858,47.9195,216928.0
2022-01-03 13:30:00,56.87,56.93,56.86,56.91,245995.0,47.911,47.9616,47.9026,47.9447,245995.0
2022-01-03 13:35:00,56.92,56.93,56.85,56.9,258523.0,47.9532,47.9616,47.8942,47.9363,258523.0
2022-01-03 13:40:00,56.9,56.93,56.85,56.9,323027.0,47.9363,47.9616,47.8942,47.9363,323027.0
2022-01-03 13:45:00,56.9,56.96,56.88,56.96,172802.0,47.9363,47.9869,47.9195,47.9869,172802.0
2022-01-03 13:50:00,56.96,57.04,56.95,57.02,212861.0,47.9869,48.0543,47.9784,48.0374,212861.0
2022-01-03 13:55:00,57.03,57.03,57.01,57.02,232658.0,48.0458,48.0458,48.029,48.0374,232658.0
2022-01-03 14:00:00,57.02,57.04,56.94,56.98,323614.0,48.0374,48.0543,47.97,48.0037,323614.0
2022-01-03 14:05:00,56.98,56.98,56.89,56.97,257825.0,48.0037,48.0037,47.9279,47.9953,257825.0
2022-01-03 14:10:00,56.98,56.99,56.86,56.87,223540.0,48.0037,48.0121,47.9026,47.911,223540.0
2022-01-03 14:15:00,56.87,56.93,56.84,56.92,283897.0,47.911,47.9616,47.8858,47.9532,283897.0
2022-01-03 14:20:00,56.91,56.96,56.89,56.91,237266.0,47.9447,47.9869,47.9279,47.9447,237266.0
2022-01-03 14:25:00,56.91,56.93,56.87,56.89,251571.0,47.9447,47.9616,47.911,47.9279,251571.0
2022-01-03 14:30:00,56.9,57.01,56.86,56.87,250720.0,47.9363,48.029,47.9026,47.911,250720.0
2022-01-03 14:35:00,56.87,56.9,56.82,56.9,258386.0,47.911,47.9363,47.8689,47.9363,258386.0
2022-01-03 14:40:00,56.9,56.93,56.87,56.92,232709.0,47.9363,47.9616,47.911,47.9532,232709.0
2022-01-03 14:45:00,56.92,56.95,56.91,56.94,209714.0,47.9532,47.9784,47.9447,47.97,209714.0
2022-01-03 14:50:00,56.94,56.95,56.87,56.88,233164.0,47.97,47.9784,47.911,47.9195,233164.0
2022-01-03 14:55:00,56.89,56.9,56.82,56.83,290900.0,47.9279,47.9363,47.8689,47.8773,290900.0
2022-01-03 15:00:00,56.84,56.89,56.82,56.86,359725.0,47.8858,47.9279,47.8689,47.9026,359725.0
2022-01-03 15:05:00,56.87,56.88,56.83,56.86,194018.0,47.911,47.9195,47.8773,47.9026,194018.0
2022-01-03 15:10:00,56.86,57.0,56.85,56.95,394492.0,47.9026,48.0206,47.8942,47.9784,394492.0
2022-01-03 15:15:00,56.95,56.97,56.91,56.95,342092.0,47.9784,47.9953,47.9447,47.9784,342092.0
2022-01-03 15:20:00,56.95,56.97,56.91,56.92,233231.0,47.9784,47.9953,47.9447,47.9532,233231.0
2022-01-03 15:25:00,56.92,56.92,56.75,56.77,736702.0,47.9532,47.9532,47.8099,47.8268,736702.0
2022-01-03 15:30:00,56.76,56.79,56.63,56.65,910623.0,47.8184,47.8436,47.7089,47.7257,910623.0
2022-01-03 15:35:00,56.65,56.68,56.6,56.63,789123.0,47.7257,47.751,47.6836,47.7089,789123.0
2022-01-03 15:40:00,56.63,56.66,56.6,56.61,751389.0,47.7089,47.7341,47.6836,47.692,751389.0
2022-01-03 15:45:00,56.61,56.71,56.6,56.65,1094153.0,47.692,47.7763,47.6836,47.7257,1094153.0
2022-01-03 15:50:00,56.66,56.77,56.44,56.48,2856238.0,47.7341,47.8268,47.5488,47.5825,2856238.0
2022-01-03 15:55:00,56.48,56.77,56.34,56.59,4395222.0,47.5825,47.8268,47.4645,47.6752,4395222.0
2022-01-04 09:30:00,56.22,56.43,55.85,56.02,1878487.0,47.3634,47.5404,47.0517,47.1949,1878487.0
2022-01-04 09:35:00,56.0,56.03,55.31,55.36,1915347.0,47.1781,47.2034,46.5968,46.6389,1915347.0
2022-01-04 09:40:00,55.36,55.37,55.07,55.08,1442500.0,46.6389,46.6473,46.3946,46.403,1442500.0
2022-01-04 09:45:00,55.09,55.11,54.23,54.46,3243386.0,46.4115,46.4283,45.6869,45.8807,3243386.0
2022-01-04 09:50:00,54.45,54.76,54.37,54.54,1861575.0,45.8723,46.1334,45.8049,45.9481,1861575.0
2022-01-04 09:55:00,54.53,54.59,54.33,54.37,1254618.0,45.9397,45.9902,45.7712,45.8049,1254618.0
2022-01-04 10:00:00,54.35,54.57,54.24,54.29,1297548.0,45.788,45.9734,45.6954,45.7375,1297548.0
2022-01-04 10:05:00,54.29,54.45,54.18,54.39,1337771.0,45.7375,45.8723,45.6448,45.8217,1337771.0
2022-01-04 10:10:00,54.39,54.53,54.33,54.4,736360.0,45.8217,45.9397,45.7712,45.8302,736360.0
2022-01-04 10:15:00,54.39,54.42,53.94,53.99,1444714.0,45.8217,45.847,45.4426,45.4847,1444714.0
2022-01-04 10:20:00,53.98,54.39,53.98,54.38,1017931.0,45.4763,45.8217,45.4763,45.8133,1017931.0
2022-01-04 10:25:00,54.38,54.57,54.35,54.51,907876.0,45.8133,45.9734,45.788,45.9228,907876.0
2022-01-04 10:30:00,54.52,54.53,54.15,54.18,801868.0,45.9313,45.9397,45.6195,45.6448,801868.0
2022-01-04 10:35:00,54.18,54.58,54.18,54.49,941578.0,45.6448,45.9818,45.6448,45.906,941578.0
2022-01-04 10:40:00,54.49,54.52,54.31,54.46,631787.0,45.906,45.9313,45.7543,45.8807,631787.0
2022-01-04 10:45:00,54.46,54.48,54.26,54.33,612373.0,45.8807,45.8976,45.7122,45.7712,612373.0
2022-01-04 10:50:00,54.33,54.47,54.31,54.41,516051.0,45.7712,45.8891,45.7543,45.8386,516051.0
2022-01-04 10:55:00,54.41,54.57,54.35,54.53,699243.0,45.8386,45.9734,45.788,45.9397,699243.0
2022-01-04 11:00:00,54.54,54.78,54.45,54.64,891097.0,45.9481,46.1503,45.8723,46.0323,891097.0
2022-01-04 11:05:00,54.63,54.71,54.56,54.66,594687.0,46.0239,46.0913,45.9649,46.0492,594687.0
2022-01-04 11:10:00,54.66,54.76,54.56,54.72,625333.0,46.0492,46.1334,45.9649,46.0997,625333.0
2022-01-04 11:15:00,54.72,54.8,54.59,54.68,529906.0,46.0997,46.1671,45.9902,46.066,529906.0
2022-01-04 11:20:00,54.67,54.89,54.63,54.89,403887.0,46.0576,46.243,46.0239,46.243,403887.0
2022-01-04 11:25:00,54.89,54.95,54.86,54.91,581844.0,46.243,46.2935,46.2177,46.2598,581844.0
2022-01-04 11:30:00,54.91,54.99,54.79,54.9,549332.0,46.2598,46.3272,46.1587,46.2514,549332.0
2022-01-04 11:35:00,54.9,54.94,54.76,54.92,320922.0,46.2514,46.2851,46.1334,46.2682,320922.0
2022-01-04 11:40:00,54.93,55.08,54.91,55.04,458289.0,46.2767,46.403,46.2598,46.3693,458289.0
2022-01-04 11:45:00,55.03,55.43,55.02,55.17,1552500.0,46.3609,46.6979,46.3525,46.4789,1552500.0
2022-01-04 11:50:00,55.16,55.18,54.96,55.09,448228.0,46.4704,46.4873,46.3019,46.4115,448228.0
2022-01-04 11:55:00,55.09,55.26,55.08,55.15,701147.0,46.4115,46.5547,46.403,46.462,701147.0
2022-01-04 12:00:00,55.15,55.16,54.98,55.05,399825.0,46.462,46.4704,46.3188,46.3778,399825.0
2022-01-04 12:05:00,55.05,55.1,54.93,54.98,583184.0,46.3778,46.4199,46.2767,46.3188,583184.0
2022-01-04 12:10:00,54.97,55.15,54.97,55.12,260057.0,46.3104,46.462,46.3104,46.4367,260057.0
2022-01-04 12:15:00,55.12,55.21,55.11,55.13,280086.0,46.4367,46.5126,46.4283,46.4452,280086.0
2022-01-04 12:20:00,55.14,55.18,55.1,55.13,222260.0,46.4536,46.4873,46.4199,46.4452,222260.0
2022-01-04 12:25:00,55.14,55.16,55.01,55.04,252344.0,46.4536,46.4704,46.3441,46.3693,252344.0
2022-01-04 12:30:00,55.04,55.15,55.04,55.13,245401.0,46.3693,46.462,46.3693,46.4452,245401.0
2022-01-04 12:35:00,55.13,55.18,55.05,55.14,252201.0,46.4452,46.4873,46.3778,46.4536,252201.0
2022-01-04 12:40:00,55.13,55.14,54.97,54.99,276917.0,46.4452,46.4536,46.3104,46.3272,276917.0
2022-01-04 12:45:00,54.99,55.03,54.86,54.87,302473.0,46.3272,46.3609,46.2177,46.2261,302473.0
2022-01-04 12:50:00,54.87,54.93,54.8,54.81,317217.0,46.2261,46.2767,46.1671,46.1756,317217.0
2022-01-04 12:55:00,54.82,54.84,54.75,54.82,289000.0,46.184,46.2008,46.125,46.184,289000.0
2022-01-04 13:00:00,54.81,54.83,54.74,54.75,208017.0,46.1756,46.1924,46.1166,46.125,208017.0
2022-01-04 13:05:00,54.74,54.77,54.66,54.68,324136.0,46.1166,46.1419,46.0492,46.066,324136.0
2022-01-04 13:10:00,54.68,54.73,54.62,54.71,245726.0,46.066,46.1082,46.0155,46.0913,245726.0
2022-01-04 13:15:00,54.7,54.77,54.66,54.72,419642.0,46.0829,46.1419,46.0492,46.0997,419642.0
2022-01-04 13:20:00,54.71,54.73,54.59,54.7,330592.0,46.0913,46.1082,45.9902,46.0829,330592.0
2022-01-04 13:25:00,54.7,54.82,54.69,54.73,335158.0,46.0829,46.184,46.0745,46.1082,335158.0
2022-01-04 13:30:00,54.73,54.75,54.63,54.64,396164.0,46.1082,46.125,46.0239,46.0323,396164.0
2022-01-04 13:35:00,54.63,54.7,54.58,54.68,256515.0,46.0239,46.0829,45.9818,46.066,256515.0
2022-01-04 13:40:00,54.67,54.74,54.65,54.7,229933.0,46.0576,46.1166,46.0408,46.0829,229933.0
2022-01-04 13:45:00,54.7,54.74,54.6,54.73,230099.0,46.0829,46.1166,45.9986,46.1082,230099.0
2022-01-04 13:50:00,54.73,54.75,54.64,54.7,246382.0,46.1082,46.125,46.0323,46.0829,246382.0
2022-01-04 13:55:00,54.71,54.72,54.66,54.71,169160.0,46.0913,46.0997,46.0492,46.0913,169160.0
2022-01-04 14:00:00,54.72,54.79,54.59,54.73,551687.0,46.0997,46.1587,45.9902,46.1082,551687.0
2022-01-04 14:05:00,54.73,54.74,54.63,54.71,210653.0,46.1082,46.1166,46.0239,46.0913,210653.0
2022-01-04 14:10:00,54.71,54.86,54.69,54.82,329838.0,46.0913,46.2177,46.0745,46.184,329838.0
2022-01-04 14:15:00,54.82,54.85,54.75,54.85,218148.0,46.184,46.2093,46.125,46.2093,218148.0
2022-01-04 14:20:00,54.85,54.93,54.82,54.87,290446.0,46.2093,46.2767,46.184,46.2261,290446.0
2022-01-04 14:25:00,54.87,55.01,54.86,55.0,567497.0,46.2261,46.3441,46.2177,46.3356,567497.0
2022-01-04 14:30:00,55.0,55.13,54.99,55.05,448988.0,46.3356,46.4452,46.3272,46.3778,448988.0
2022-01-04 14:35:00,55.05,55.1,55.0,55.02,214530.0,46.3778,46.4199,46.3356,46.3525,214530.0
2022-01-04 14:40:00,55.03,55.1,55.0,55.04,298973.0,46.3609,46.4199,46.3356,46.3693,298973.0
2022-01-04 14:45:00,55.05,55.14,55.03,55.14,377004.0,46.3778,46.4536,46.3609,46.4536,377004.0
2022-01-04 14:50:00,55.14,55.14,54.99,55.1,698175.0,46.4536,46.4536,46.3272,46.4199,698175.0
2022-01-04 14:55:00,55.1,55.1,55.0,55.05,225876.0,46.4199,46.4199,46.3356,46.3778,225876.0
2022-01-04 15:00:00,55.04,55.05,54.88,54.89,645165.0,46.3693,46.3778,46.2345,46.243,645165.0
2022-01-04 15:05:00,54.89,54.93,54.78,54.92,589963.0,46.243,46.2767,46.1503,46.2682,589963.0
2022-01-04 15:10:00,54.93,54.98,54.83,54.85,851572.0,46.2767,46.3188,46.1924,46.2093,851572.0
2022-01-04 15:15:00,54.85,54.9,54.72,54.76,650608.0,46.2093,46.2514,46.0997,46.1334,650608.0
2022-01-04 15:20:00,54.77,54.86,54.66,54.8,634566.0,46.1419,46.2177,46.0492,46.1671,634566.0
2022-01-04 15:25:00,54.8,54.81,54.69,54.73,651924.0,46.1671,46.1756,46.0745,46.1082,651924.0
2022-01-04 15:30:00,54.72,54.75,54.63,54.64,737606.0,46.0997,46.125,46.0239,46.0323,737606.0
2022-01-04 15:35:00,54.64,54.68,54.57,54.62,989401.0,46.0323,46.066,45.9734,46.0155,989401.0
2022-01-04 15:40:00,54.62,54.63,54.5,54.55,984780.0,46.0155,46.0239,45.9144,45.9565,984780.0
2022-01-04 15:45:00,54.55,54.59,54.49,54.52,1188932.0,45.9565,45.9902,45.906,45.9313,1188932.0
2022-01-04 15:50:00,54.53,54.59,54.43,54.44,1697482.0,45.9397,45.9902,45.8554,45.8639,1697482.0
2022-01-04 15:55:00,54.44,54.58,54.4,54.53,2332827.0,45.8639,45.9818,45.8302,45.9397,2332827.0
2022-01-05 09:30:00,55.84,56.3,55.65,55.96,2978658.0,47.0433,47.4308,46.8832,47.1444,2978658.0
2022-01-05 09:35:00,55.95,56.22,55.73,55.79,1398147.0,47.136,47.3634,46.9506,47.0012,1398147.0
2022-01-05 09:40:00,55.8,55.9,55.6,55.72,1147210.0,47.0096,47.0939,46.8411,46.9422,1147210.0
2022-01-05 09:45:00,55.72,55.81,55.37,55.39,1075182.0,46.9422,47.018,46.6473,46.6642,1075182.0
2022-01-05 09:50:00,55.39,55.93,55.38,55.93,990851.0,46.6642,47.1191,46.6558,47.1191,990851.0
2022-01-05 09:55:00,55.93,55.98,55.56,55.61,898965.0,47.1191,47.1613,46.8074,46.8495,898965.0
2022-01-05 10:00:00,55.62,55.75,55.53,55.65,723097.0,46.858,46.9675,46.7821,46.8832,723097.0
2022-01-05 10:05:00,55.65,55.66,55.49,55.55,705160.0,46.8832,46.8917,46.7484,46.799,705160.0
2022-01-05 10:10:00,55.57,55.69,55.5,55.55,559980.0,46.8158,46.9169,46.7569,46.799,559980.0
2022-01-05 10:15:00,55.55,55.75,55.54,55.69,526865.0,46.799,46.9675,46.7906,46.9169,526865.0
2022-01-05 10:20:00,55.68,55.92,55.66,55.87,687266.0,46.9085,47.1107,46.8917,47.0686,687266.0
2022-01-05 10:25:00,55.86,55.91,55.77,55.79,457013.0,47.0602,47.1023,46.9843,47.0012,457013.0
2022-01-05 10:30:00,55.78,55.95,55.75,55.94,453123.0,46.9928,47.136,46.9675,47.1276,453123.0
2022-01-05 10:35:00,55.95,56.18,55.94,56.13,857636.0,47.136,47.3297,47.1276,47.2876,857636.0
2022-01-05 10:40:00,56.14,56.44,56.12,56.32,1002223.0,47.296,47.5488,47.2792,47.4477,1002223.0
2022-01-05 10:45:00,56.32,56.37,56.05,56.1,675576.0,47.4477,47.4898,47.2202,47.2623,675576.0
2022-01-05 10:50:00,56.1,56.2,56.01,56.02,496072.0,47.2623,47.3466,47.1865,47.1949,496072.0
2022-01-05 10:55:00,56.02,56.15,55.92,55.94,443468.0,47.1949,47.3045,47.1107,47.1276,443468.0
2022-01-05 11:00:00,55.94,56.01,55.9,55.97,317012.0,47.1276,47.1865,47.0939,47.1528,317012.0
2022-01-05 11:05:00,55.97,55.99,55.9,55.98,284422.0,47.1528,47.1697,47.0939,47.1613,284422.0
2022-01-05 11:10:00,55.98,56.03,55.87,55.91,349848.0,47.1613,47.2034,47.0686,47.1023,349848.0
2022-01-05 11:15:00,55.91,55.91,55.84,55.86,310046.0,47.1023,47.1023,47.0433,47.0602,310046.0
2022-01-05 11:20:00,55.85,55.88,55.76,55.81,314457.0,47.0517,47.077,46.9759,47.018,314457.0
2022-01-05 11:25:00,55.81,55.82,55.71,55.76,313915.0,47.018,47.0265,46.9338,46.9759,313915.0
2022-01-05 11:30:00,55.76,55.8,55.7,55.76,258953.0,46.9759,47.0096,46.9254,46.9759,258953.0
2022-01-05 11:35:00,55.76,55.76,55.66,55.66,264460.0,46.9759,46.9759,46.8917,46.8917,264460.0
2022-01-05 11:40:00,55.66,55.72,55.61,55.68,276767.0,46.8917,46.9422,46.8495,46.9085,276767.0
2022-01-05 11:45:00,55.67,55.77,55.63,55.64,215672.0,46.9001,46.9843,46.8664,46.8748,215672.0
2022-01-05 11:50:00,55.64,55.66,55.49,55.59,489780.0,46.8748,46.8917,46.7484,46.8327,489780.0
2022-01-05 11:55:00,55.58,55.63,55.56,55.57,365247.0,46.8243,46.8664,46.8074,46.8158,365247.0
2022-01-05 12:00:00,55.57,55.64,55.55,55.56,213333.0,46.8158,46.8748,46.799,46.8074,213333.0
2022-01-05 12:05:00,55.55,55.66,55.52,55.66,300891.0,46.799,46.8917,46.7737,46.8917,300891.0
2022-01-05 12:10:00,55.66,55.7,55.63,55.66,216894.0,46.8917,46.9254,46.8664,46.8917,216894.0
2022-01-05 12:15:00,55.67,55.72,55.57,55.69,230642.0,46.9001,46.9422,46.8158,46.9169,230642.0
2022-01-05 12:20:00,55.7,55.72,55.64,55.68,211344.0,46.9254,46.9422,46.8748,46.9085,211344.0
2022-01-05 12:25:00,55.68,55.85,55.67,55.75,338376.0,46.9085,47.0517,46.9001,46.9675,338376.0
2022-01-05 12:30:00,55.74,55.94,55.74,55.85,368384.0,46.9591,47.1276,46.9591,47.0517,368384.0
2022-01-05 12:35:00,55.86,56.0,55.85,56.0,475203.0,47.0602,47.1781,47.0517,47.1781,475203.0
2022-01-05 12:40:00,56.0,56.05,55.87,55.98,472695.0,47.1781,47.2202,47.0686,47.1613,472695.0
2022-01-05 12:45:00,55.98,56.03,55.81,55.82,286158.0,47.1613,47.2034,47.018,47.0265,286158.0
2022-01-05 12:50:00,55.82,55.82,55.72,55.76,203365.0,47.0265,47.0265,46.9422,46.9759,203365.0
2022-01-05 12:55:00,55.78,55.84,55.73,55.81,243878.0,46.9928,47.0433,46.9506,47.018,243878.0
2022-01-05 13:00:00,55.82,55.85,55.76,55.77,189929.0,47.0265,47.0517,46.9759,46.9843,189929.0
2022-01-05 13:05:00,55.77,55.77,55.66,55.68,245219.0,46.9843,46.9843,46.8917,46.9085,245219.0
2022-01-05 13:10:00,55.69,55.91,55.68,55.87,404468.0,46.9169,47.1023,46.9085,47.0686,404468.0
2022-01-05 13:15:00,55.87,55.92,55.77,55.79,197570.0,47.0686,47.1107,46.9843,47.0012,197570.0
2022-01-05 13:20:00,55.79,55.87,55.76,55.84,222787.0,47.0012,47.0686,46.9759,47.0433,222787.0
2022-01-05 13:25:00,55.85,55.85,55.71,55.72,231476.0,47.0517,47.0517,46.9338,46.9422,231476.0
2022-01-05 13:30:00,55.73,55.78,55.66,55.66,256849.0,46.9506,46.9928,46.8917,46.8917,256849.0
2022-01-05 13:35:00,55.67,55.88,55.66,55.87,393137.0,46.9001,47.077,46.8917,47.0686,393137.0
2022-01-05 13:40:00,55.86,55.89,55.78,55.79,267709.0,47.0602,47.0854,46.9928,47.0012,267709.0
2022-01-05 13:45:00,55.79,55.92,55.76,55.89,310547.0,47.0012,47.1107,46.9759,47.0854,310547.0
2022-01-05 13:50:00,55.89,56.03,55.88,55.98,590492.0,47.0854,47.2034,47.077,47.1613,590492.0
2022-01-05 13:55:00,55.98,56.02,55.94,56.0,377702.0,47.1613,47.1949,47.1276,47.1781,377702.0
2022-01-05 14:00:00,55.99,56.03,55.93,56.02,389819.0,47.1697,47.2034,47.1191,47.1949,389819.0
2022-01-05 14:05:00,56.03,56.13,55.84,55.85,528394.0,47.2034,47.2876,47.0433,47.0517,528394.0
2022-01-05 14:10:00,55.85,55.9,55.8,55.88,324870.0,47.0517,47.0939,47.0096,47.077,324870.0
2022-01-05 14:15:00,55.88,55.98,55.87,55.93,369780.0,47.077,47.1613,47.0686,47.1191,369780.0
2022-01-05 14:20:00,55.93,56.18,55.93,56.18,570716.0,47.1191,47.3297,47.1191,47.3297,570716.0
2022-01-05 14:25:00,56.18,56.24,56.14,56.16,778367.0,47.3297,47.3803,47.296,47.3129,778367.0
2022-01-05 14:30:00,56.17,56.38,56.13,56.36,1123416.0,47.3213,47.4982,47.2876,47.4814,1123416.0
2022-01-05 14:35:00,56.35,56.37,56.1,56.12,428698.0,47.473,47.4898,47.2623,47.2792,428698.0
2022-01-05 14:40:00,56.12,56.13,55.91,55.94,436161.0,47.2792,47.2876,47.1023,47.1276,436161.0
2022-01-05 14:45:00,55.94,56.02,55.9,56.02,455504.0,47.1276,47.1949,47.0939,47.1949,455504.0
2022-01-05 14:50:00,56.03,56.05,55.93,55.96,380482.0,47.2034,47.2202,47.1191,47.1444,380482.0
2022-01-05 14:55:00,55.96,55.98,55.84,55.9,341977.0,47.1444,47.1613,47.0433,47.0939,341977.0
2022-01-05 15:00:00,55.9,55.92,55.81,55.89,323444.0,47.0939,47.1107,47.018,47.0854,323444.0
2022-01-05 15:05:00,55.89,56.03,55.85,55.94,399342.0,47.0854,47.2034,47.0517,47.1276,399342.0
2022-01-05 15:10:00,55.94,55.96,55.53,55.59,656034.0,47.1276,47.1444,46.7821,46.8327,656034.0
2022-01-05 15:15:00,55.59,55.75,55.58,55.66,559563.0,46.8327,46.9675,46.8243,46.8917,559563.0
2022-01-05 15:20:00,55.66,55.72,55.61,55.66,417770.0,46.8917,46.9422,46.8495,46.8917,417770.0
2022-01-05 15:25:00,55.66,55.73,55.66,55.68,510664.0,46.8917,46.9506,46.8917,46.9085,510664.0
2022-01-05 15:30:00,55.67,55.74,55.64,55.73,363795.0,46.9001,46.9591,46.8748,46.9506,363795.0
2022-01-05 15:35:00,55.73,55.9,55.72,55.81,568908.0,46.9506,47.0939,46.9422,47.018,568908.0
2022-01-05 15:40:00,55.82,55.92,55.81,55.88,531472.0,47.0265,47.1107,47.018,47.077,531472.0
2022-01-05 15:45:00,55.89,55.89,55.71,55.73,752999.0,47.0854,47.0854,46.9338,46.9506,752999.0
2022-01-05 15:50:00,55.73,55.78,55.66,55.71,970126.0,46.9506,46.9928,46.8917,46.9338,970126.0
2022-01-05 15:55:00,55.72,55.74,55.59,55.63,1983652.0,46.9422,46.9591,46.8327,46.8664,1983652.0
2022-01-06 09:30:00,55.16,55.34,54.82,54.9,1501786.0,46.4704,46.6221,46.184,46.2514,1501786.0
2022-01-06 09:35:00,54.9,55.26,54.63,54.77,878917.0,46.2514,46.5547,46.0239,46.1419,878917.0
2022-01-06 09:40:00,54.76,54.84,54.51,54.73,820166.0,46.1334,46.2008,45.9228,46.1082,820166.0
2022-01-06 09:45:00,54.73,55.01,54.67,54.68,567787.0,46.1082,46.3441,46.0576,46.066,567787.0
2022-01-06 09:50:00,54.68,54.86,54.61,54.74,429387.0,46.066,46.2177,46.0071,46.1166,429387.0
2022-01-06 09:55:00,54.74,54.88,54.58,54.62,471829.0,46.1166,46.2345,45.9818,46.0155,471829.0
2022-01-06 10:00:00,54.62,54.72,54.49,54.71,532820.0,46.0155,46.0997,45.906,46.0913,532820.0
2022-01-06 10:05:00,54.71,54.73,54.61,54.68,451498.0,46.0913,46.1082,46.0071,46.066,451498.0
2022-01-06 10:10:00,54.68,54.73,54.56,54.62,504449.0,46.066,46.1082,45.9649,46.0155,504449.0
2022-01-06 10:15:00,54.61,54.73,54.6,54.66,467173.0,46.0071,46.1082,45.9986,46.0492,467173.0
2022-01-06 10:20:00,54.66,54.87,54.62,54.85,455360.0,46.0492,46.2261,46.0155,46.2093,455360.0
2022-01-06 10:25:00,54.84,54.91,54.7,54.71,475048.0,46.2008,46.2598,46.0829,46.0913,475048.0
2022-01-06 10:30:00,54.71,54.85,54.65,54.7,419612.0,46.0913,46.2093,46.0408,46.0829,419612.0
2022-01-06 10:35:00,54.7,54.84,54.65,54.84,418075.0,46.0829,46.2008,46.0408,46.2008,418075.0
2022-01-06 10:40:00,54.84,55.08,54.83,55.03,509938.0,46.2008,46.403,46.1924,46.3609,509938.0
2022-01-06 10:45:00,55.04,55.19,55.01,55.19,287121.0,46.3693,46.4957,46.3441,46.4957,287121.0
2022-01-06 10:50:00,55.19,55.25,55.13,55.18,301755.0,46.4957,46.5463,46.4452,46.4873,301755.0
2022-01-06 10:55:00,55.17,55.26,55.09,55.26,374054.0,46.4789,46.5547,46.4115,46.5547,374054.0
2022-01-06 11:00:00,55.26,55.37,55.21,55.33,313548.0,46.5547,46.6473,46.5126,46.6136,313548.0
2022-01-06 11:05:00,55.33,55.33,55.2,55.26,222126.0,46.6136,46.6136,46.5041,46.5547,222126.0
2022-01-06 11:10:00,55.26,55.27,55.17,55.25,256945.0,46.5547,46.5631,46.4789,46.5463,256945.0
2022-01-06 11:15:00,55.26,55.36,55.21,55.24,252687.0,46.5547,46.6389,46.5126,46.5378,252687.0
2022-01-06 11:20:00,55.25,55.52,55.21,55.51,277798.0,46.5463,46.7737,46.5126,46.7653,277798.0
2022-01-06 11:25:00,55.52,55.6,55.43,55.5,639823.0,46.7737,46.8411,46.6979,46.7569,639823.0
2022-01-06 11:30:00,55.48,55.55,55.39,55.43,291081.0,46.74,46.799,46.6642,46.6979,291081.0
2022-01-06 11:35:00,55.43,55.48,55.4,55.46,197980.0,46.6979,46.74,46.6726,46.7232,197980.0
2022-01-06 11:40:00,55.46,55.56,55.44,55.51,198188.0,46.7232,46.8074,46.7063,46.7653,198188.0
2022-01-06 11:45:00,55.52,55.56,55.33,55.36,235523.0,46.7737,46.8074,46.6136,46.6389,235523.0
2022-01-06 11:50:00,55.35,55.43,55.27,55.4,255507.0,46.6305,46.6979,46.5631,46.6726,255507.0
2022-01-06 11:55:00,55.4,55.41,55.3,55.34,215814.0,46.6726,46.681,46.5884,46.6221,215814.0
2022-01-06 12:00:00,55.34,55.42,55.3,55.41,152015.0,46.6221,46.6895,46.5884,46.681,152015.0
2022-01-06 12:05:00,55.41,55.48,55.37,55.44,142367.0,46.681,46.74,46.6473,46.7063,142367.0
2022-01-06 12:10:00,55.43,55.47,55.38,55.41,192392.0,46.6979,46.7316,46.6558,46.681,192392.0
2022-01-06 12:15:00,55.41,55.57,55.37,55.53,377174.0,46.681,46.8158,46.6473,46.7821,377174.0
2022-01-06 12:20:00,55.53,55.53,55.39,55.4,192969.0,46.7821,46.7821,46.6642,46.6726,192969.0
2022-01-06 12:25:00,55.4,55.42,55.35,55.38,370912.0,46.6726,46.6895,46.6305,46.6558,370912.0
2022-01-06 12:30:00,55.37,55.38,55.32,55.34,251864.0,46.6473,46.6558,46.6052,46.6221,251864.0
2022-01-06 12:35:00,55.34,55.35,55.21,55.25,393324.0,46.6221,46.6305,46.5126,46.5463,393324.0
2022-01-06 12:40:00,55.24,55.31,55.2,55.3,252528.0,46.5378,46.5968,46.5041,46.5884,252528.0
2022-01-06 12:45:00,55.3,55.37,55.3,55.34,217456.0,46.5884,46.6473,46.5884,46.6221,217456.0
2022-01-06 12:50:00,55.34,55.34,55.28,55.34,194786.0,46.6221,46.6221,46.5715,46.6221,194786.0
2022-01-06 12:55:00,55.34,55.44,55.27,55.37,254497.0,46.6221,46.7063,46.5631,46.6473,254497.0
2022-01-06 13:00:00,55.37,55.57,55.34,55.57,408399.0,46.6473,46.8158,46.6221,46.8158,408399.0
2022-01-06 13:05:00,55.57,55.57,55.52,55.54,166033.0,46.8158,46.8158,46.7737,46.7906,166033.0
2022-01-06 13:10:00,55.53,55.56,55.51,55.53,126577.0,46.7821,46.8074,46.7653,46.7821,126577.0
2022-01-06 13:15:00,55.52,55.63,55.51,55.61,223124.0,46.7737,46.8664,46.7653,46.8495,223124.0
2022-01-06 13:20:00,55.61,55.62,55.47,55.51,158642.0,46.8495,46.858,46.7316,46.7653,158642.0
2022-01-06 13:25:00,55.51,55.62,55.46,55.59,312476.0,46.7653,46.858,46.7232,46.8327,312476.0
2022-01-06 13:30:00,55.59,55.61,55.45,55.53,206048.0,46.8327,46.8495,46.7147,46.7821,206048.0
2022-01-06 13:35:00,55.53,55.57,55.5,55.52,147372.0,46.7821,46.8158,46.7569,46.7737,147372.0
2022-01-06 13:40:00,55.51,55.56,55.36,55.41,320103.0,46.7653,46.8074,46.6389,46.681,320103.0
2022-01-06 13:45:00,55.41,55.42,55.28,55.28,269437.0,46.681,46.6895,46.5715,46.5715,269437.0
2022-01-06 13:50:00,55.28,55.34,55.16,55.34,259246.0,46.5715,46.6221,46.4704,46.6221,259246.0
2022-01-06 13:55:00,55.33,55.35,55.23,55.29,229862.0,46.6136,46.6305,46.5294,46.5799,229862.0
2022-01-06 14:00:00,55.29,55.3,55.18,55.19,235549.0,46.5799,46.5884,46.4873,46.4957,235549.0
2022-01-06 14:05:00,55.2,55.22,55.1,55.12,275217.0,46.5041,46.521,46.4199,46.4367,275217.0
2022-01-06 14:10:00,55.13,55.2,55.06,55.08,288018.0,46.4452,46.5041,46.3862,46.403,288018.0
2022-01-06 14:15:00,55.08,55.17,55.07,55.14,189861.0,46.403,46.4789,46.3946,46.4536,189861.0
2022-01-06 14:20:00,55.14,55.24,55.11,55.23,234134.0,46.4536,46.5378,46.4283,46.5294,234134.0
2022-01-06 14:25:00,55.23,55.34,55.22,55.3,246351.0,46.5294,46.6221,46.521,46.5884,246351.0
2022-01-06 14:30:00,55.3,55.37,55.29,55.35,163976.0,46.5884,46.6473,46.5799,46.6305,163976.0
2022-01-06 14:35:00,55.35,55.38,55.27,55.31,262858.0,46.6305,46.6558,46.5631,46.5968,262858.0
2022-01-06 14:40:00,55.32,55.36,55.26,55.32,229624.0,46.6052,46.6389,46.5547,46.6052,229624.0
2022-01-06 14:45:00,55.33,55.37,55.29,55.29,261918.0,46.6136,46.6473,46.5799,46.5799,261918.0
2022-01-06 14:50:00,55.29,55.3,55.21,55.25,233927.0,46.5799,46.5884,46.5126,46.5463,233927.0
2022-01-06 14:55:00,55.24,55.32,55.22,55.29,173422.0,46.5378,46.6052,46.521,46.5799,173422.0
2022-01-06 15:00:00,55.29,55.31,55.25,55.3,201411.0,46.5799,46.5968,46.5463,46.5884,201411.0
2022-01-06 15:05:00,55.3,55.38,55.25,55.38,357319.0,46.5884,46.6558,46.5463,46.6558,357319.0
2022-01-06 15:10:00,55.38,55.44,55.37,55.41,407462.0,46.6558,46.7063,46.6473,46.681,407462.0
2022-01-06 15:15:00,55.41,55.44,55.38,55.43,393252.0,46.681,46.7063,46.6558,46.6979,393252.0
2022-01-06 15:20:00,55.43,55.46,55.19,55.23,369555.0,46.6979,46.7232,46.4957,46.5294,369555.0
2022-01-06 15:25:00,55.23,55.27,55.15,55.16,304008.0,46.5294,46.5631,46.462,46.4704,304008.0
2022-01-06 15:30:00,55.17,55.17,55.0,55.05,555208.0,46.4789,46.4789,46.3356,46.3778,555208.0
2022-01-06 15:35:00,55.05,55.17,55.05,55.14,482226.0,46.3778,46.4789,46.3778,46.4536,482226.0
2022-01-06 15:40:00,55.14,55.21,55.13,55.18,514897.0,46.4536,46.5126,46.4452,46.4873,514897.0
2022-01-06 15:45:00,55.17,55.18,54.93,54.94,574313.0,46.4789,46.4873,46.2767,46.2851,574313.0
2022-01-06 15:50:00,54.94,55.0,54.92,54.94,834100.0,46.2851,46.3356,46.2682,46.2851,834100.0
2022-01-06 15:55:00,54.94,54.94,54.8,54.85,2263632.0,46.2851,46.2851,46.1671,46.2093,2263632.0
2022-01-07 09:30:00,55.36,55.38,55.01,55.11,785803.0,46.6389,46.6558,46.3441,46.4283,785803.0
2022-01-07 09:35:00,55.11,55.3,55.03,55.15,480715.0,46.4283,46.5884,46.3609,46.462,480715.0
2022-01-07 09:40:00,55.15,55.15,54.87,54.98,423515.0,46.462,46.462,46.2261,46.3188,423515.0
2022-01-07 09:45:00,54.99,55.22,54.91,55.11,484359.0,46.3272,46.521,46.2598,46.4283,484359.0
2022-01-07 09:50:00,55.11,55.15,54.86,54.91,381720.0,46.4283,46.462,46.2177,46.2598,381720.0
2022-01-07 09:55:00,54.9,54.93,54.75,54.82,345168.0,46.2514,46.2767,46.125,46.184,345168.0
2022-01-07 10:00:00,54.82,54.84,54.63,54.81,426955.0,46.184,46.2008,46.0239,46.1756,426955.0
2022-01-07 10:05:00,54.82,55.05,54.78,55.01,381832.0,46.184,46.3778,46.1503,46.3441,381832.0
2022-01-07 10:10:00,55.01,55.08,54.94,54.96,304738.0,46.3441,46.403,46.2851,46.3019,304738.0
2022-01-07 10:15:00,54.95,55.05,54.93,55.02,217398.0,46.2935,46.3778,46.2767,46.3525,217398.0
2022-01-07 10:20:00,55.02,55.17,55.0,55.09,405419.0,46.3525,46.4789,46.3356,46.4115,405419.0
2022-01-07 10:25:00,55.09,55.18,55.04,55.08,292363.0,46.4115,46.4873,46.3693,46.403,292363.0
2022-01-07 10:30:00,55.08,55.21,55.07,55.18,186932.0,46.403,46.5126,46.3946,46.4873,186932.0
2022-01-07 10:35:00,55.18,55.38,55.17,55.34,388508.0,46.4873,46.6558,46.4789,46.6221,388508.0
2022-01-07 10:40:00,55.34,55.5,55.32,55.45,542321.0,46.6221,46.7569,46.6052,46.7147,542321.0
2022-01-07 10:45:00,55.44,55.56,55.41,55.49,415843.0,46.7063,46.8074,46.681,46.7484,415843.0
2022-01-07 10:50:00,55.5,55.56,55.41,55.47,369445.0,46.7569,46.8074,46.681,46.7316,369445.0
2022-01-07 10:55:00,55.46,55.47,55.35,55.36,315634.0,46.7232,46.7316,46.6305,46.6389,315634.0
2022-01-07 11:00:00,55.36,55.47,55.35,55.42,307617.0,46.6389,46.7316,46.6305,46.6895,307617.0
2022-01-07 11:05:00,55.43,55.46,55.36,55.37,172785.0,46.6979,46.7232,46.6389,46.6473,172785.0
2022-01-07 11:10:00,55.36,55.37,55.19,55.22,192602.0,46.6389,46.6473,46.4957,46.521,192602.0
2022-01-07 11:15:00,55.22,55.29,55.15,55.28,300795.0,46.521,46.5799,46.462,46.5715,300795.0
2022-01-07 11:20:00,55.29,55.29,55.15,55.23,279999.0,46.5799,46.5799,46.462,46.5294,279999.0
2022-01-07 11:25:00,55.23,55.24,55.18,55.21,205116.0,46.5294,46.5378,46.4873,46.5126,205116.0
2022-01-07 11:30:00,55.22,55.31,55.17,55.3,226034.0,46.521,46.5968,46.4789,46.5884,226034.0
2022-01-07 11:35:00,55.3,55.49,55.29,55.46,249701.0,46.5884,46.7484,46.5799,46.7232,249701.0
2022-01-07 11:40:00,55.46,55.55,55.44,55.54,201776.0,46.7232,46.799,46.7063,46.7906,201776.0
2022-01-07 11:45:00,55.54,55.62,55.53,55.6,223486.0,46.7906,46.858,46.7821,46.8411,223486.0
2022-01-07 11:50:00,55.6,55.67,55.6,55.65,201943.0,46.8411,46.9001,46.8411,46.8832,201943.0
2022-01-07 11:55:00,55.65,55.74,55.64,55.7,248511.0,46.8832,46.9591,46.8748,46.9254,248511.0
2022-01-07 12:00:00,55.7,55.73,55.64,55.65,194961.0,46.9254,46.9506,46.8748,46.8832,194961.0
2022-01-07 12:05:00,55.65,55.65,55.52,55.53,209255.0,46.8832,46.8832,46.7737,46.7821,209255.0
2022-01-07 12:10:00,55.53,55.64,55.46,55.6,290314.0,46.7821,46.8748,46.7232,46.8411,290314.0
2022-01-07 12:15:00,55.59,55.6,55.49,55.53,161045.0,46.8327,46.8411,46.7484,46.7821,161045.0
2022-01-07 12:20:00,55.53,55.53,55.44,55.48,150675.0,46.7821,46.7821,46.7063,46.74,150675.0
2022-01-07 12:25:00,55.48,55.48,55.42,55.44,106163.0,46.74,46.74,46.6895,46.7063,106163.0
2022-01-07 12:30:00,55.44,55.53,55.43,55.5,147421.0,46.7063,46.7821,46.6979,46.7569,147421.0
2022-01-07 12:35:00,55.5,55.5,55.4,55.41,131142.0,46.7569,46.7569,46.6726,46.681,131142.0
2022-01-07 12:40:00,55.41,55.45,55.36,55.44,98035.0,46.681,46.7147,46.6389,46.7063,98035.0
2022-01-07 12:45:00,55.44,55.56,55.43,55.55,109792.0,46.7063,46.8074,46.6979,46.799,109792.0
2022-01-07 12:50:00,55.56,55.59,55.51,55.53,192755.0,46.8074,46.8327,46.7653,46.7821,192755.0
2022-01-07 12:55:00,55.52,55.54,55.46,55.52,176667.0,46.7737,46.7906,46.7232,46.7737,176667.0
2022-01-07 13:00:00,55.53,55.64,55.5,55.56,188978.0,46.7821,46.8748,46.7569,46.8074,188978.0
2022-01-07 13:05:00,55.55,55.57,55.49,55.55,93203.0,46.799,46.8158,46.7484,46.799,93203.0
2022-01-07 13:10:00,55.55,55.72,55.53,55.71,235456.0,46.799,46.9422,46.7821,46.9338,235456.0
2022-01-07 13:15:00,55.71,55.72,55.63,55.66,147859.0,46.9338,46.9422,46.8664,46.8917,147859.0
2022-01-07 13:20:00,55.65,55.66,55.55,55.59,143598.0,46.8832,46.8917,46.799,46.8327,143598.0
2022-01-07 13:25:00,55.59,55.62,55.53,55.56,152600.0,46.8327,46.858,46.7821,46.8074,152600.0
2022-01-07 13:30:00,55.56,55.6,55.54,55.56,120280.0,46.8074,46.8411,46.7906,46.8074,120280.0
2022-01-07 13:35:00,55.57,55.6,55.53,55.59,199472.0,46.8158,46.8411,46.7821,46.8327,199472.0
2022-01-07 13:40:00,55.59,55.59,55.48,55.53,137299.0,46.8327,46.8327,46.74,46.7821,137299.0
2022-01-07 13:45:00,55.53,55.59,55.45,55.57,155219.0,46.7821,46.8327,46.7147,46.8158,155219.0
2022-01-07 13:50:00,55.57,55.61,55.5,55.51,121963.0,46.8158,46.8495,46.7569,46.7653,121963.0
2022-01-07 13:55:00,55.52,55.57,55.47,55.51,134591.0,46.7737,46.8158,46.7316,46.7653,134591.0
2022-01-07 14:00:00,55.51,55.58,55.5,55.58,166935.0,46.7653,46.8243,46.7569,46.8243,166935.0
2022-01-07 14:05:00,55.58,55.59,55.52,55.53,116179.0,46.8243,46.8327,46.7737,46.7821,116179.0
2022-01-07 14:10:00,55.53,55.56,55.51,55.55,105574.0,46.7821,46.8074,46.7653,46.799,105574.0
2022-01-07 14:15:00,55.55,55.57,55.51,55.56,123137.0,46.799,46.8158,46.7653,46.8074,123137.0
2022-01-07 14:20:00,55.57,55.69,55.56,55.66,172531.0,46.8158,46.9169,46.8074,46.8917,172531.0
2022-01-07 14:25:00,55.66,55.67,55.56,55.61,236880.0,46.8917,46.9001,46.8074,46.8495,236880.0
2022-01-07 14:30:00,55.61,55.66,55.55,55.66,229084.0,46.8495,46.8917,46.799,46.8917,229084.0
2022-01-07 14:35:00,55.65,55.72,55.64,55.66,173333.0,46.8832,46.9422,46.8748,46.8917,173333.0
2022-01-07 14:40:00,55.66,55.74,55.63,55.73,175837.0,46.8917,46.9591,46.8664,46.9506,175837.0
2022-01-07 14:45:00,55.74,55.77,55.63,55.64,199023.0,46.9591,46.9843,46.8664,46.8748,199023.0
2022-01-07 14:50:00,55.64,55.72,55.63,55.72,123847.0,46.8748,46.9422,46.8664,46.9422,123847.0
2022-01-07 14:55:00,55.71,55.72,55.67,55.69,115448.0,46.9338,46.9422,46.9001,46.9169,115448.0
2022-01-07 15:00:00,55.7,55.7,55.55,55.6,126975.0,46.9254,46.9254,46.799,46.8411,126975.0
2022-01-07 15:05:00,55.59,55.67,55.59,55.65,117457.0,46.8327,46.9001,46.8327,46.8832,117457.0
2022-01-07 15:10:00,55.65,55.65,55.58,55.63,228900.0,46.8832,46.8832,46.8243,46.8664,228900.0
2022-01-07 15:15:00,55.63,55.63,55.53,55.57,203443.0,46.8664,46.8664,46.7821,46.8158,203443.0
2022-01-07 15:20:00,55.57,55.6,55.55,55.57,202798.0,46.8158,46.8411,46.799,46.8158,202798.0
2022-01-07 15:25:00,55.58,55.59,55.53,55.58,219381.0,46.8243,46.8327,46.7821,46.8243,219381.0
2022-01-07 15:30:00,55.58,55.63,55.54,55.63,245601.0,46.8243,46.8664,46.7906,46.8664,245601.0
2022-01-07 15:35:00,55.63,55.74,55.61,55.69,316292.0,46.8664,46.9591,46.8495,46.9169,316292.0
2022-01-07 15:40:00,55.7,55.71,55.61,55.66,297128.0,46.9254,46.9338,46.8495,46.8917,297128.0
2022-01-07 15:45:00,55.65,55.68,55.58,55.63,413488.0,46.8832,46.9085,46.8243,46.8664,413488.0
2022-01-07 15:50:00,55.62,55.77,55.6,55.65,558837.0,46.858,46.9843,46.8411,46.8832,558837.0
2022-01-07 15:55:00,55.64,55.72,55.54,55.72,1861326.0,46.8748,46.9422,46.7906,46.9422,1861326.0
2022-01-10 09:30:00,55.71,55.88,55.2,55.4,1501210.0,46.9338,47.077,46.5041,46.6726,1501210.0
2022-01-10 09:35:00,55.39,55.4,54.74,54.88,872500.0,46.6642,46.6726,46.1166,46.2345,872500.0
2022-01-10 09:40:00,54.88,55.22,54.8,55.12,533726.0,46.2345,46.521,46.1671,46.4367,533726.0
2022-01-10 09:45:00,55.12,55.38,54.95,55.1,458982.0,46.4367,46.6558,46.2935,46.4199,458982.0
2022-01-10 09:50:00,55.09,55.36,55.07,55.24,364169.0,46.4115,46.6389,46.3946,46.5378,364169.0
2022-01-10 09:55:00,55.23,55.49,55.22,55.39,382196.0,46.5294,46.7484,46.521,46.6642,382196.0
2022-01-10 10:00:00,55.39,55.47,55.24,55.46,351713.0,46.6642,46.7316,46.5378,46.7232,351713.0
2022-01-10 10:05:00,55.47,55.47,55.2,55.26,294032.0,46.7316,46.7316,46.5041,46.5547,294032.0
2022-01-10 10:10:00,55.25,55.48,55.25,55.4,344728.0,46.5463,46.74,46.5463,46.6726,344728.0
2022-01-10 10:15:00,55.4,55.47,55.25,55.33,378363.0,46.6726,46.7316,46.5463,46.6136,378363.0
2022-01-10 10:20:00,55.34,55.42,55.21,55.32,490756.0,46.6221,46.6895,46.5126,46.6052,490756.0
2022-01-10 10:25:00,55.32,55.48,55.27,55.4,326262.0,46.6052,46.74,46.5631,46.6726,326262.0
2022-01-10 10:30:00,55.41,55.53,55.33,55.46,263255.0,46.681,46.7821,46.6136,46.7232,263255.0
2022-01-10 10:35:00,55.46,55.59,55.46,55.58,351331.0,46.7232,46.8327,46.7232,46.8243,351331.0
2022-01-10 10:40:00,55.58,55.64,55.48,55.57,389329.0,46.8243,46.8748,46.74,46.8158,389329.0
2022-01-10 10:45:00,55.57,55.58,55.34,55.39,308676.0,46.8158,46.8243,46.6221,46.6642,308676.0
2022-01-10 10:50:00,55.39,55.5,55.34,55.36,230288.0,46.6642,46.7569,46.6221,46.6389,230288.0
2022-01-10 10:55:00,55.36,55.5,55.36,55.45,189290.0,46.6389,46.7569,46.6389,46.7147,189290.0
2022-01-10 11:00:00,55.45,55.69,55.44,55.64,472289.0,46.7147,46.9169,46.7063,46.8748,472289.0
2022-01-10 11:05:00,55.64,55.71,55.44,55.51,318970.0,46.8748,46.9338,46.7063,46.7653,318970.0
2022-01-10 11:10:00,55.51,55.63,55.47,55.62,210473.0,46.7653,46.8664,46.7316,46.858,210473.0
2022-01-10 11:15:00,55.62,55.75,55.57,55.73,379276.0,46.858,46.9675,46.8158,46.9506,379276.0
2022-01-10 11:20:00,55.73,55.92,55.72,55.82,433456.0,46.9506,47.1107,46.9422,47.0265,433456.0
2022-01-10 11:25:00,55.83,55.86,55.64,55.65,303357.0,47.0349,47.0602,46.8748,46.8832,303357.0
2022-01-10 11:30:00,55.64,55.66,55.53,55.57,253384.0,46.8748,46.8917,46.7821,46.8158,253384.0
2022-01-10 11:35:00,55.57,55.59,55.43,55.45,222101.0,46.8158,46.8327,46.6979,46.7147,222101.0
2022-01-10 11:40:00,55.45,55.56,55.44,55.46,138795.0,46.7147,46.8074,46.7063,46.7232,138795.0
2022-01-10 11:45:00,55.46,55.54,55.42,55.54,154757.0,46.7232,46.7906,46.6895,46.7906,154757.0
2022-01-10 11:50:00,55.53,55.63,55.5,55.54,216101.0,46.7821,46.8664,46.7569,46.7906,216101.0
2022-01-10 11:55:00,55.55,55.63,55.53,55.58,177713.0,46.799,46.8664,46.7821,46.8243,177713.0
2022-01-10 12:00:00,55.58,55.59,55.46,55.49,147179.0,46.8243,46.8327,46.7232,46.7484,147179.0
2022-01-10 12:05:00,55.5,55.59,55.47,55.59,199879.0,46.7569,46.8327,46.7316,46.8327,199879.0
2022-01-10 12:10:00,55.59,55.6,55.5,55.57,179140.0,46.8327,46.8411,46.7569,46.8158,179140.0
2022-01-10 12:15:00,55.57,55.64,55.56,55.61,173494.0,46.8158,46.8748,46.8074,46.8495,173494.0
2022-01-10 12:20:00,55.61,55.8,55.59,55.73,277557.0,46.8495,47.0096,46.8327,46.9506,277557.0
2022-01-10 12:25:00,55.74,55.74,55.65,55.69,228828.0,46.9591,46.9591,46.8832,46.9169,228828.0
2022-01-10 12:30:00,55.69,55.79,55.68,55.78,288983.0,46.9169,47.0012,46.9085,46.9928,288983.0
2022-01-10 12:35:00,55.77,55.77,55.64,55.65,193596.0,46.9843,46.9843,46.8748,46.8832,193596.0
2022-01-10 12:40:00,55.65,55.68,55.55,55.57,179722.0,46.8832,46.9085,46.799,46.8158,179722.0
2022-01-10 12:45:00,55.58,55.66,55.54,55.66,168230.0,46.8243,46.8917,46.7906,46.8917,168230.0
2022-01-10 12:50:00,55.66,55.95,55.65,55.86,910105.0,46.8917,47.136,46.8832,47.0602,910105.0
2022-01-10 12:55:00,55.86,55.86,55.72,55.79,250019.0,47.0602,47.0602,46.9422,47.0012,250019.0
2022-01-10 13:00:00,55.8,55.88,55.77,55.86,371691.0,47.0096,47.077,46.9843,47.0602,371691.0
2022-01-10 13:05:00,55.86,55.87,55.74,55.87,388723.0,47.0602,47.0686,46.9591,47.0686,388723.0
2022-01-10 13:10:00,55.87,55.89,55.76,55.83,241886.0,47.0686,47.0854,46.9759,47.0349,241886.0
2022-01-10 13:15:00,55.83,55.85,55.74,55.81,289429.0,47.0349,47.0517,46.9591,47.018,289429.0
2022-01-10 13:20:00,55.81,55.86,55.76,55.79,249845.0,47.018,47.0602,46.9759,47.0012,249845.0
2022-01-10 13:25:00,55.79,55.81,55.75,55.8,241917.0,47.0012,47.018,46.9675,47.0096,241917.0
2022-01-10 13:30:00,55.79,55.81,55.67,55.75,390376.0,47.0012,47.018,46.9001,46.9675,390376.0
2022-01-10 13:35:00,55.75,55.76,55.73,55.75,237258.0,46.9675,46.9759,46.9506,46.9675,237258.0
2022-01-10 13:40:00,55.75,55.99,55.74,55.95,324139.0,46.9675,47.1697,46.9591,47.136,324139.0
2022-01-10 13:45:00,55.96,56.04,55.94,56.04,246252.0,47.1444,47.2118,47.1276,47.2118,246252.0
2022-01-10 13:50:00,56.04,56.05,55.97,56.04,203548.0,47.2118,47.2202,47.1528,47.2118,203548.0
2022-01-10 13:55:00,56.04,56.17,55.96,56.15,295407.0,47.2118,47.3213,47.1444,47.3045,295407.0
2022-01-10 14:00:00,56.15,56.17,56.09,56.16,246425.0,47.3045,47.3213,47.2539,47.3129,246425.0
2022-01-10 14:05:00,56.16,56.24,56.14,56.15,661315.0,47.3129,47.3803,47.296,47.3045,661315.0
2022-01-10 14:10:00,56.14,56.15,56.05,56.11,312401.0,47.296,47.3045,47.2202,47.2708,312401.0
2022-01-10 14:15:00,56.11,56.15,56.03,56.05,224236.0,47.2708,47.3045,47.2034,47.2202,224236.0
2022-01-10 14:20:00,56.05,56.1,56.03,56.09,244669.0,47.2202,47.2623,47.2034,47.2539,244669.0
2022-01-10 14:25:00,56.09,56.13,56.05,56.11,176032.0,47.2539,47.2876,47.2202,47.2708,176032.0
2022-01-10 14:30:00,56.11,56.11,56.04,56.08,310825.0,47.2708,47.2708,47.2118,47.2455,310825.0
2022-01-10 14:35:00,56.09,56.16,56.03,56.14,313492.0,47.2539,47.3129,47.2034,47.296,313492.0
2022-01-10 14:40:00,56.14,56.14,56.01,56.06,176786.0,47.296,47.296,47.1865,47.2286,176786.0
2022-01-10 14:45:00,56.05,56.07,55.96,56.03,313784.0,47.2202,47.2371,47.1444,47.2034,313784.0
2022-01-10 14:50:00,56.03,56.06,55.96,56.0,227820.0,47.2034,47.2286,47.1444,47.1781,227820.0
2022-01-10 14:55:00,56.01,56.05,56.0,56.04,156916.0,47.1865,47.2202,47.1781,47.2118,156916.0
2022-01-10 15:00:00,56.04,56.06,55.95,55.99,275295.0,47.2118,47.2286,47.136,47.1697,275295.0
2022-01-10 15:05:00,56.0,56.12,55.95,56.1,343381.0,47.1781,47.2792,47.136,47.2623,343381.0
2022-01-10 15:10:00,56.1,56.21,56.06,56.12,496890.0,47.2623,47.355,47.2286,47.2792,496890.0
2022-01-10 15:15:00,56.12,56.15,56.06,56.09,235592.0,47.2792,47.3045,47.2286,47.2539,235592.0
2022-01-10 15:20:00,56.09,56.17,56.03,56.05,274985.0,47.2539,47.3213,47.2034,47.2202,274985.0
2022-01-10 15:25:00,56.05,56.09,56.02,56.08,278073.0,47.2202,47.2539,47.1949,47.2455,278073.0
2022-01-10 15:30:00,56.07,56.13,56.01,56.12,315665.0,47.2371,47.2876,47.1865,47.2792,315665.0
2022-01-10 15:35:00,56.12,56.19,56.09,56.1,283514.0,47.2792,47.3382,47.2539,47.2623,283514.0
2022-01-10 15:40:00,56.09,56.16,55.99,56.05,292282.0,47.2539,47.3129,47.1697,47.2202,292282.0
2022-01-10 15:45:00,56.04,56.14,56.02,56.11,363008.0,47.2118,47.296,47.1949,47.2708,363008.0
2022-01-10 15:50:00,56.11,56.16,56.07,56.11,585499.0,47.2708,47.3129,47.2371,47.2708,585499.0
2022-01-10 15:55:00,56.11,56.26,56.09,56.24,1473090.0,47.2708,47.3971,47.2539,47.3803,1473090.0
2022-01-11 09:30:00,56.88,57.18,56.68,56.79,1423016.0,47.9195,48.1722,47.751,47.8436,1423016.0
2022-01-11 09:35:00,56.77,56.81,56.4,56.57,715183.0,47.8268,47.8605,47.5151,47.6583,715183.0
2022-01-11 09:40:00,56.55,57.05,56.53,56.98,783010.0,47.6415,48.0627,47.6246,48.0037,783010.0
2022-01-11 09:45:00,56.98,57.29,56.86,57.29,956647.0,48.0037,48.2649,47.9026,48.2649,956647.0
2022-01-11 09:50:00,57.28,57.43,56.86,56.93,893644.0,48.2565,48.3828,47.9026,47.9616,893644.0
2022-01-11 09:55:00,56.94,57.1,56.58,56.64,490694.0,47.97,48.1048,47.6667,47.7173,490694.0
2022-01-11 10:00:00,56.64,56.88,56.62,56.85,342149.0,47.7173,47.9195,47.7004,47.8942,342149.0
2022-01-11 10:05:00,56.84,56.91,56.6,56.63,403968.0,47.8858,47.9447,47.6836,47.7089,403968.0
2022-01-11 10:10:00,56.63,56.69,56.55,56.63,294145.0,47.7089,47.7594,47.6415,47.7089,294145.0
2022-01-11 10:15:00,56.63,56.78,56.57,56.59,304078.0,47.7089,47.8352,47.6583,47.6752,304078.0
2022-01-11 10:20:00,56.59,56.69,56.36,56.48,502589.0,47.6752,47.7594,47.4814,47.5825,502589.0
2022-01-11 10:25:00,56.49,56.62,56.47,56.48,318654.0,47.5909,47.7004,47.5741,47.5825,318654.0
2022-01-11 10:30:00,56.49,56.65,56.45,56.53,311198.0,47.5909,47.7257,47.5572,47.6246,311198.0
2022-01-11 10:35:00,56.54,56.57,56.46,56.48,179904.0,47.633,47.6583,47.5656,47.5825,179904.0
2022-01-11 10:40:00,56.48,56.49,56.27,56.41,385342.0,47.5825,47.5909,47.4056,47.5235,385342.0
2022-01-11 10:45:00,56.41,56.51,56.28,56.3,218587.0,47.5235,47.6078,47.414,47.4308,218587.0
2022-01-11 10:50:00,56.29,56.33,56.19,56.3,269472.0,47.4224,47.4561,47.3382,47.4308,269472.0
2022-01-11 10:55:00,56.3,56.44,56.27,56.4,247166.0,47.4308,47.5488,47.4056,47.5151,247166.0
2022-01-11 11:00:00,56.4,56.43,56.22,56.23,258670.0,47.5151,47.5404,47.3634,47.3719,258670.0
2022-01-11 11:05:00,56.22,56.38,56.22,56.29,236268.0,47.3634,47.4982,47.3634,47.4224,236268.0
2022-01-11 11:10:00,56.29,56.32,56.13,56.13,287188.0,47.4224,47.4477,47.2876,47.2876,287188.0
2022-01-11 11:15:00,56.14,56.21,56.06,56.14,332674.0,47.296,47.355,47.2286,47.296,332674.0
2022-01-11 11:20:00,56.14,56.15,56.09,56.12,223531.0,47.296,47.3045,47.2539,47.2792,223531.0
2022-01-11 11:25:00,56.12,56.13,56.03,56.09,234076.0,47.2792,47.2876,47.2034,47.2539,234076.0
2022-01-11 11:30:00,56.09,56.15,56.05,56.09,195830.0,47.2539,47.3045,47.2202,47.2539,195830.0
2022-01-11 11:35:00,56.09,56.19,56.04,56.05,196675.0,47.2539,47.3382,47.2118,47.2202,196675.0
2022-01-11 11:40:00,56.05,56.11,55.98,55.98,282700.0,47.2202,47.2708,47.1613,47.1613,282700.0
2022-01-11 11:45:00,55.99,56.0,55.83,55.84,343272.0,47.1697,47.1781,47.0349,47.0433,343272.0
2022-01-11 11:50:00,55.83,56.01,55.81,56.0,256158.0,47.0349,47.1865,47.018,47.1781,256158.0
2022-01-11 11:55:00,56.01,56.1,55.96,56.06,246121.0,47.1865,47.2623,47.1444,47.2286,246121.0
2022-01-11 12:00:00,56.05,56.12,56.01,56.1,183524.0,47.2202,47.2792,47.1865,47.2623,183524.0
2022-01-11 12:05:00,56.1,56.16,56.09,56.16,168340.0,47.2623,47.3129,47.2539,47.3129,168340.0
2022-01-11 12:10:00,56.16,56.25,56.09,56.21,254419.0,47.3129,47.3887,47.2539,47.355,254419.0
2022-01-11 12:15:00,56.21,56.27,56.11,56.15,171675.0,47.355,47.4056,47.2708,47.3045,171675.0
2022-01-11 12:20:00,56.14,56.2,56.1,56.14,184471.0,47.296,47.3466,47.2623,47.296,184471.0
2022-01-11 12:25:00,56.14,56.16,56.07,56.12,145252.0,47.296,47.3129,47.2371,47.2792,145252.0
2022-01-11 12:30:00,56.12,56.13,56.03,56.06,129723.0,47.2792,47.2876,47.2034,47.2286,129723.0
2022-01-11 12:35:00,56.07,56.08,55.99,56.0,152464.0,47.2371,47.2455,47.1697,47.1781,152464.0
2022-01-11 12:40:00,56.0,56.04,55.95,56.04,156921.0,47.1781,47.2118,47.136,47.2118,156921.0
2022-01-11 12:45:00,56.03,56.05,55.93,56.0,192234.0,47.2034,47.2202,47.1191,47.1781,192234.0
2022-01-11 12:50:00,56.0,56.11,55.99,56.08,147527.0,47.1781,47.2708,47.1697,47.2455,147527.0
2022-01-11 12:55:00,56.08,56.1,56.04,56.07,99895.0,47.2455,47.2623,47.2118,47.2371,99895.0
2022-01-11 13:00:00,56.07,56.16,56.05,56.13,146297.0,47.2371,47.3129,47.2202,47.2876,146297.0
2022-01-11 13:05:00,56.13,56.21,56.12,56.19,381536.0,47.2876,47.355,47.2792,47.3382,381536.0
2022-01-11 13:10:00,56.19,56.25,56.19,56.24,176175.0,47.3382,47.3887,47.3382,47.3803,176175.0
2022-01-11 13:15:00,56.24,56.29,56.23,56.26,147427.0,47.3803,47.4224,47.3719,47.3971,147427.0
2022-01-11 13:20:00,56.27,56.28,56.2,56.26,143152.0,47.4056,47.414,47.3466,47.3971,143152.0
2022-01-11 13:25:00,56.26,56.27,56.19,56.21,127828.0,47.3971,47.4056,47.3382,47.355,127828.0
2022-01-11 13:30:00,56.21,56.24,56.19,56.21,121942.0,47.355,47.3803,47.3382,47.355,121942.0
2022-01-11 13:35:00,56.2,56.29,56.2,56.23,152679.0,47.3466,47.4224,47.3466,47.3719,152679.0
2022-01-11 13:40:00,56.23,56.38,56.23,56.34,225503.0,47.3719,47.4982,47.3719,47.4645,225503.0
2022-01-11 13:45:00,56.34,56.42,56.3,56.35,229601.0,47.4645,47.5319,47.4308,47.473,229601.0
2022-01-11 13:50:00,56.35,56.38,56.32,56.37,153696.0,47.473,47.4982,47.4477,47.4898,153696.0
2022-01-11 13:55:00,56.37,56.46,56.37,56.42,230491.0,47.4898,47.5656,47.4898,47.5319,230491.0
2022-01-11 14:00:00,56.42,56.42,56.34,56.38,256525.0,47.5319,47.5319,47.4645,47.4982,256525.0
2022-01-11 14:05:00,56.38,56.42,56.37,56.38,207678.0,47.4982,47.5319,47.4898,47.4982,207678.0
2022-01-11 14:10:00,56.38,56.47,56.36,56.46,243425.0,47.4982,47.5741,47.4814,47.5656,243425.0
2022-01-11 14:15:00,56.46,56.52,56.39,56.39,314054.0,47.5656,47.6162,47.5067,47.5067,314054.0
2022-01-11 14:20:00,56.4,56.43,56.38,56.42,98383.0,47.5151,47.5404,47.4982,47.5319,98383.0
2022-01-11 14:25:00,56.42,56.45,56.37,56.43,101153.0,47.5319,47.5572,47.4898,47.5404,101153.0
2022-01-11 14:30:00,56.43,56.51,56.42,56.47,168135.0,47.5404,47.6078,47.5319,47.5741,168135.0
2022-01-11 14:35:00,56.47,56.48,56.43,56.46,138001.0,47.5741,47.5825,47.5404,47.5656,138001.0
2022-01-11 14:40:00,56.46,56.46,56.34,56.42,194438.0,47.5656,47.5656,47.4645,47.5319,194438.0
2022-01-11 14:45:00,56.43,56.45,56.37,56.41,197048.0,47.5404,47.5572,47.4898,47.5235,197048.0
2022-01-11 14:50:00,56.42,56.52,56.41,56.52,160315.0,47.5319,47.6162,47.5235,47.6162,160315.0
2022-01-11 14:55:00,56.52,56.56,56.47,56.53,154543.0,47.6162,47.6499,47.5741,47.6246,154543.0
2022-01-11 15:00:00,56.54,56.58,56.53,56.55,194901.0,47.633,47.6667,47.6246,47.6415,194901.0
2022-01-11 15:05:00,56.54,56.57,56.48,56.48,153641.0,47.633,47.6583,47.5825,47.5825,153641.0
2022-01-11 15:10:00,56.5,56.51,56.41,56.45,273545.0,47.5993,47.6078,47.5235,47.5572,273545.0
2022-01-11 15:15:00,56.45,56.53,56.42,56.51,294170.0,47.5572,47.6246,47.5319,47.6078,294170.0
2022-01-11 15:20:00,56.51,56.59,56.5,56.54,225919.0,47.6078,47.6752,47.5993,47.633,225919.0
2022-01-11 15:25:00,56.54,56.66,56.53,56.58,271286.0,47.633,47.7341,47.6246,47.6667,271286.0
2022-01-11 15:30:00,56.58,56.72,56.57,56.62,253727.0,47.6667,47.7847,47.6583,47.7004,253727.0
2022-01-11 15:35:00,56.62,56.65,56.52,56.53,248889.0,47.7004,47.7257,47.6162,47.6246,248889.0
2022-01-11 15:40:00,56.52,56.62,56.51,56.62,226891.0,47.6162,47.7004,47.6078,47.7004,226891.0
2022-01-11 15:45:00,56.61,56.62,56.52,56.57,357580.0,47.692,47.7004,47.6162,47.6583,357580.0
2022-01-11 15:50:00,56.58,56.65,56.54,56.64,555293.0,47.6667,47.7257,47.633,47.7173,555293.0
2022-01-11 15:55:00,56.64,56.74,56.61,56.7,1826538.0,47.7173,47.8015,47.692,47.7678,1826538.0
2022-01-12 09:30:00,56.34,56.62,55.9,55.98,1356259.0,47.4645,47.7004,47.0939,47.1613,1356259.0
2022-01-12 09:35:00,55.97,56.43,55.94,56.4,607233.0,47.1528,47.5404,47.1276,47.5151,607233.0
2022-01-12 09:40:00,56.39,56.55,56.2,56.42,486552.0,47.5067,47.6415,47.3466,47.5319,486552.0
2022-01-12 09:45:00,56.42,56.62,56.41,56.55,336440.0,47.5319,47.7004,47.5235,47.6415,336440.0
2022-01-12 09:50:00,56.55,56.6,56.21,56.34,425808.0,47.6415,47.6836,47.355,47.4645,425808.0
2022-01-12 09:55:00,56.35,56.37,56.2,56.23,340225.0,47.473,47.4898,47.3466,47.3719,340225.0
2022-01-12 10:00:00,56.23,56.38,56.22,56.34,324239.0,47.3719,47.4982,47.3634,47.4645,324239.0
2022-01-12 10:05:00,56.34,56.35,56.12,56.2,288314.0,47.4645,47.473,47.2792,47.3466,288314.0
2022-01-12 10:10:00,56.2,56.32,56.13,56.25,275587.0,47.3466,47.4477,47.2876,47.3887,275587.0
2022-01-12 10:15:00,56.25,56.37,56.24,56.34,273309.0,47.3887,47.4898,47.3803,47.4645,273309.0
2022-01-12 10:20:00,56.34,56.48,56.31,56.44,264004.0,47.4645,47.5825,47.4393,47.5488,264004.0
2022-01-12 10:25:00,56.45,56.45,56.32,56.43,208439.0,47.5572,47.5572,47.4477,47.5404,208439.0
2022-01-12 10:30:00,56.43,56.47,56.33,56.4,304268.0,47.5404,47.5741,47.4561,47.5151,304268.0
2022-01-12 10:35:00,56.4,56.44,56.37,56.42,251759.0,47.5151,47.5488,47.4898,47.5319,251759.0
2022-01-12 10:40:00,56.42,56.56,56.42,56.51,432886.0,47.5319,47.6499,47.5319,47.6078,432886.0
2022-01-12 10:45:00,56.5,56.77,56.49,56.74,433812.0,47.5993,47.8268,47.5909,47.8015,433812.0
2022-01-12 10:50:00,56.73,56.85,56.71,56.73,295403.0,47.7931,47.8942,47.7763,47.7931,295403.0
2022-01-12 10:55:00,56.73,56.76,56.54,56.63,348586.0,47.7931,47.8184,47.633,47.7089,348586.0
2022-01-12 11:00:00,56.64,56.72,56.59,56.61,139336.0,47.7173,47.7847,47.6752,47.692,139336.0
2022-01-12 11:05:00,56.6,56.68,56.57,56.58,194329.0,47.6836,47.751,47.6583,47.6667,194329.0
2022-01-12 11:10:00,56.59,56.59,56.3,56.4,488083.0,47.6752,47.6752,47.4308,47.5151,488083.0
2022-01-12 11:15:00,56.39,56.54,56.37,56.53,192497.0,47.5067,47.633,47.4898,47.6246,192497.0
2022-01-12 11:20:00,56.52,56.55,56.43,56.54,185864.0,47.6162,47.6415,47.5404,47.633,185864.0
2022-01-12 11:25:00,56.54,56.7,56.53,56.67,236415.0,47.633,47.7678,47.6246,47.7426,236415.0
2022-01-12 11:30:00,56.67,56.83,56.66,56.79,245382.0,47.7426,47.8773,47.7341,47.8436,245382.0
2022-01-12 11:35:00,56.79,56.91,56.68,56.87,317425.0,47.8436,47.9447,47.751,47.911,317425.0
2022-01-12 11:40:00,56.87,57.04,56.86,56.99,450815.0,47.911,48.0543,47.9026,48.0121,450815.0
2022-01-12 11:45:00,57.0,57.16,56.97,57.12,428732.0,48.0206,48.1554,47.9953,48.1217,428732.0
2022-01-12 11:50:00,57.12,57.14,56.9,56.91,244776.0,48.1217,48.1385,47.9363,47.9447,244776.0
2022-01-12 11:55:00,56.91,56.93,56.84,56.89,180773.0,47.9447,47.9616,47.8858,47.9279,180773.0
2022-01-12 12:00:00,56.9,57.01,56.88,57.0,147093.0,47.9363,48.029,47.9195,48.0206,147093.0
2022-01-12 12:05:00,56.99,57.03,56.84,56.92,179875.0,48.0121,48.0458,47.8858,47.9532,179875.0
2022-01-12 12:10:00,56.92,56.93,56.69,56.71,352027.0,47.9532,47.9616,47.7594,47.7763,352027.0
2022-01-12 12:15:00,56.72,56.72,56.56,56.64,474835.0,47.7847,47.7847,47.6499,47.7173,474835.0
2022-01-12 12:20:00,56.64,56.69,56.58,56.64,224330.0,47.7173,47.7594,47.6667,47.7173,224330.0
2022-01-12 12:25:00,56.64,56.73,56.59,56.66,192897.0,47.7173,47.7931,47.6752,47.7341,192897.0
2022-01-12 12:30:00,56.65,56.71,56.53,56.57,202679.0,47.7257,47.7763,47.6246,47.6583,202679.0
2022-01-12 12:35:00,56.57,56.61,56.5,56.53,237920.0,47.6583,47.692,47.5993,47.6246,237920.0
2022-01-12 12:40:00,56.53,56.64,56.52,56.63,148693.0,47.6246,47.7173,47.6162,47.7089,148693.0
2022-01-12 12:45:00,56.63,56.67,56.53,56.55,137433.0,47.7089,47.7426,47.6246,47.6415,137433.0
2022-01-12 12:50:00,56.55,56.65,56.55,56.65,137443.0,47.6415,47.7257,47.6415,47.7257,137443.0
2022-01-12 12:55:00,56.65,56.68,56.6,56.62,144129.0,47.7257,47.751,47.6836,47.7004,144129.0
2022-01-12 13:00:00,56.62,56.74,56.61,56.69,412088.0,47.7004,47.8015,47.692,47.7594,412088.0
2022-01-12 13:05:00,56.69,56.71,56.57,56.6,275472.0,47.7594,47.7763,47.6583,47.6836,275472.0
2022-01-12 13:10:00,56.6,56.63,56.55,56.6,212942.0,47.6836,47.7089,47.6415,47.6836,212942.0
2022-01-12 13:15:00,56.59,56.67,56.55,56.67,189824.0,47.6752,47.7426,47.6415,47.7426,189824.0
2022-01-12 13:20:00,56.67,56.72,56.65,56.68,167918.0,47.7426,47.7847,47.7257,47.751,167918.0
2022-01-12 13:25:00,56.68,56.7,56.63,56.69,96987.0,47.751,47.7678,47.7089,47.7594,96987.0
2022-01-12 13:30:00,56.68,56.78,56.66,56.75,178834.0,47.751,47.8352,47.7341,47.8099,178834.0
2022-01-12 13:35:00,56.75,56.76,56.67,56.7,148080.0,47.8099,47.8184,47.7426,47.7678,148080.0
2022-01-12 13:40:00,56.71,56.74,56.67,56.7,175248.0,47.7763,47.8015,47.7426,47.7678,175248.0
2022-01-12 13:45:00,56.7,56.7,56.59,56.64,133763.0,47.7678,47.7678,47.6752,47.7173,133763.0
2022-01-12 13:50:00,56.64,56.65,56.58,56.59,106362.0,47.7173,47.7257,47.6667,47.6752,106362.0
2022-01-12 13:55:00,56.59,56.61,56.53,56.54,114069.0,47.6752,47.692,47.6246,47.633,114069.0
2022-01-12 14:00:00,56.53,56.6,56.52,56.57,134285.0,47.6246,47.6836,47.6162,47.6583,134285.0
2022-01-12 14:05:00,56.57,56.6,56.54,56.55,112170.0,47.6583,47.6836,47.633,47.6415,112170.0
2022-01-12 14:10:00,56.54,56.56,56.44,56.51,197871.0,47.633,47.6499,47.5488,47.6078,197871.0
2022-01-12 14:15:00,56.51,56.57,56.51,56.53,77380.0,47.6078,47.6583,47.6078,47.6246,77380.0
2022-01-12 14:20:00,56.53,56.57,56.51,56.54,86682.0,47.6246,47.6583,47.6078,47.633,86682.0
2022-01-12 14:25:00,56.54,56.58,56.54,56.55,113159.0,47.633,47.6667,47.633,47.6415,113159.0
2022-01-12 14:30:00,56.55,56.59,56.52,56.54,138591.0,47.6415,47.6752,47.6162,47.633,138591.0
2022-01-12 14:35:00,56.55,56.59,56.5,56.51,105275.0,47.6415,47.6752,47.5993,47.6078,105275.0
2022-01-12 14:40:00,56.52,56.54,56.49,56.5,103166.0,47.6162,47.633,47.5909,47.5993,103166.0
2022-01-12 14:45:00,56.51,56.55,56.49,56.53,128649.0,47.6078,47.6415,47.5909,47.6246,128649.0
2022-01-12 14:50:00,56.52,56.61,56.51,56.57,135133.0,47.6162,47.692,47.6078,47.6583,135133.0
2022-01-12 14:55:00,56.57,56.59,56.51,56.52,111746.0,47.6583,47.6752,47.6078,47.6162,111746.0
2022-01-12 15:00:00,56.52,56.52,56.41,56.48,248107.0,47.6162,47.6162,47.5235,47.5825,248107.0
2022-01-12 15:05:00,56.49,56.5,56.36,56.38,189545.0,47.5909,47.5993,47.4814,47.4982,189545.0
2022-01-12 15:10:00,56.39,56.5,56.39,56.48,205640.0,47.5067,47.5993,47.5067,47.5825,205640.0
2022-01-12 15:15:00,56.47,56.48,56.39,56.44,244065.0,47.5741,47.5825,47.5067,47.5488,244065.0
2022-01-12 15:20:00,56.45,56.48,56.43,56.45,128405.0,47.5572,47.5825,47.5404,47.5572,128405.0
2022-01-12 15:25:00,56.46,56.48,56.45,56.47,118190.0,47.5656,47.5825,47.5572,47.5741,118190.0
2022-01-12 15:30:00,56.47,56.47,56.38,56.4,180438.0,47.5741,47.5741,47.4982,47.5151,180438.0
2022-01-12 15:35:00,56.4,56.46,56.39,56.45,156844.0,47.5151,47.5656,47.5067,47.5572,156844.0
2022-01-12 15:40:00,56.45,56.53,56.43,56.51,294681.0,47.5572,47.6246,47.5404,47.6078,294681.0
2022-01-12 15:45:00,56.51,56.62,56.48,56.61,307485.0,47.6078,47.7004,47.5825,47.692,307485.0
2022-01-12 15:50:00,56.6,56.71,56.59,56.68,564321.0,47.6836,47.7763,47.6752,47.751,564321.0
2022-01-12 15:55:00,56.68,56.73,56.59,56.64,1216301.0,47.751,47.7931,47.6752,47.7173,1216301.0
2022-01-13 09:30:00,56.53,56.75,55.67,55.7,1295161.0,47.6246,47.8099,46.9001,46.9254,1295161.0
2022-01-13 09:35:00,55.71,55.78,55.32,55.43,853870.0,46.9338,46.9928,46.6052,46.6979,853870.0
2022-01-13 09:40:00,55.43,55.47,55.22,55.43,681109.0,46.6979,46.7316,46.521,46.6979,681109.0
2022-01-13 09:45:00,55.44,55.61,55.31,55.44,523031.0,46.7063,46.8495,46.5968,46.7063,523031.0
2022-01-13 09:50:00,55.44,55.67,55.43,55.59,446008.0,46.7063,46.9001,46.6979,46.8327,446008.0
2022-01-13 09:55:00,55.59,55.72,55.57,55.63,334439.0,46.8327,46.9422,46.8158,46.8664,334439.0
2022-01-13 10:00:00,55.63,55.73,55.53,55.63,247877.0,46.8664,46.9506,46.7821,46.8664,247877.0
2022-01-13 10:05:00,55.62,55.9,55.62,55.68,400978.0,46.858,47.0939,46.858,46.9085,400978.0
2022-01-13 10:10:00,55.69,55.79,55.61,55.79,252421.0,46.9169,47.0012,46.8495,47.0012,252421.0
2022-01-13 10:15:00,55.79,55.86,55.73,55.78,308759.0,47.0012,47.0602,46.9506,46.9928,308759.0
2022-01-13 10:20:00,55.79,55.82,55.69,55.76,221893.0,47.0012,47.0265,46.9169,46.9759,221893.0
2022-01-13 10:25:00,55.77,55.86,55.76,55.83,224068.0,46.9843,47.0602,46.9759,47.0349,224068.0
2022-01-13 10:30:00,55.83,56.07,55.82,55.92,447819.0,47.0349,47.2371,47.0265,47.1107,447819.0
2022-01-13 10:35:00,55.92,56.03,55.85,55.94,291356.0,47.1107,47.2034,47.0517,47.1276,291356.0
2022-01-13 10:40:00,55.94,55.99,55.56,55.83,475685.0,47.1276,47.1697,46.8074,47.0349,475685.0
2022-01-13 10:45:00,55.83,55.89,55.71,55.75,256083.0,47.0349,47.0854,46.9338,46.9675,256083.0
2022-01-13 10:50:00,55.75,55.91,55.74,55.83,328380.0,46.9675,47.1023,46.9591,47.0349,328380.0
2022-01-13 10:55:00,55.83,55.84,55.71,55.73,194543.0,47.0349,47.0433,46.9338,46.9506,194543.0
2022-01-13 11:00:00,55.73,55.82,55.72,55.77,199420.0,46.9506,47.0265,46.9422,46.9843,199420.0
2022-01-13 11:05:00,55.77,55.78,55.67,55.71,207071.0,46.9843,46.9928,46.9001,46.9338,207071.0
2022-01-13 11:10:00,55.71,55.73,55.67,55.7,150150.0,46.9338,46.9506,46.9001,46.9254,150150.0
2022-01-13 11:15:00,55.71,55.73,55.62,55.63,234160.0,46.9338,46.9506,46.858,46.8664,234160.0
2022-01-13 11:20:00,55.63,55.66,55.59,55.63,198497.0,46.8664,46.8917,46.8327,46.8664,198497.0
2022-01-13 11:25:00,55.63,55.82,55.62,55.8,214972.0,46.8664,47.0265,46.858,47.0096,214972.0
2022-01-13 11:30:00,55.8,55.81,55.66,55.66,146501.0,47.0096,47.018,46.8917,46.8917,146501.0
2022-01-13 11:35:00,55.67,55.68,55.61,55.65,156670.0,46.9001,46.9085,46.8495,46.8832,156670.0
2022-01-13 11:40:00,55.65,55.71,55.6,55.62,150206.0,46.8832,46.9338,46.8411,46.858,150206.0
2022-01-13 11:45:00,55.62,55.75,55.61,55.66,158047.0,46.858,46.9675,46.8495,46.8917,158047.0
2022-01-13 11:50:00,55.66,55.71,55.63,55.71,137037.0,46.8917,46.9338,46.8664,46.9338,137037.0
2022-01-13 11:55:00,55.71,55.74,55.7,55.73,108435.0,46.9338,46.9591,46.9254,46.9506,108435.0
2022-01-13 12:00:00,55.74,55.75,55.66,55.66,184809.0,46.9591,46.9675,46.8917,46.8917,184809.0
2022-01-13 12:05:00,55.66,55.85,55.65,55.84,225851.0,46.8917,47.0517,46.8832,47.0433,225851.0
2022-01-13 12:10:00,55.85,55.85,55.72,55.73,146837.0,47.0517,47.0517,46.9422,46.9506,146837.0
2022-01-13 12:15:00,55.73,55.81,55.71,55.75,325088.0,46.9506,47.018,46.9338,46.9675,325088.0
2022-01-13 12:20:00,55.76,55.77,55.44,55.46,647563.0,46.9759,46.9843,46.7063,46.7232,647563.0
2022-01-13 12:25:00,55.46,55.48,55.33,55.47,360736.0,46.7232,46.74,46.6136,46.7316,360736.0
2022-01-13 12:30:00,55.48,55.58,55.45,55.51,237489.0,46.74,46.8243,46.7147,46.7653,237489.0
2022-01-13 12:35:00,55.5,55.59,55.46,55.55,170299.0,46.7569,46.8327,46.7232,46.799,170299.0
2022-01-13 12:40:00,55.54,55.69,55.54,55.69,180680.0,46.7906,46.9169,46.7906,46.9169,180680.0
2022-01-13 12:45:00,55.69,55.75,55.61,55.64,222275.0,46.9169,46.9675,46.8495,46.8748,222275.0
2022-01-13 12:50:00,55.64,55.68,55.59,55.62,157613.0,46.8748,46.9085,46.8327,46.858,157613.0
2022-01-13 12:55:00,55.62,55.69,55.61,55.66,120001.0,46.858,46.9169,46.8495,46.8917,120001.0
2022-01-13 13:00:00,55.66,55.67,55.56,55.65,178861.0,46.8917,46.9001,46.8074,46.8832,178861.0
2022-01-13 13:05:00,55.65,55.72,55.64,55.71,197973.0,46.8832,46.9422,46.8748,46.9338,197973.0
2022-01-13 13:10:00,55.71,55.72,55.62,55.65,124943.0,46.9338,46.9422,46.858,46.8832,124943.0
2022-01-13 13:15:00,55.65,55.75,55.64,55.75,110540.0,46.8832,46.9675,46.8748,46.9675,110540.0
2022-01-13 13:20:00,55.75,55.87,55.74,55.86,184786.0,46.9675,47.0686,46.9591,47.0602,184786.0
2022-01-13 13:25:00,55.86,55.88,55.84,55.87,131911.0,47.0602,47.077,47.0433,47.0686,131911.0
2022-01-13 13:30:00,55.86,55.87,55.65,55.7,158171.0,47.0602,47.0686,46.8832,46.9254,158171.0
2022-01-13 13:35:00,55.7,55.75,55.69,55.7,132646.0,46.9254,46.9675,46.9169,46.9254,132646.0
2022-01-13 13:40:00,55.71,55.72,55.63,55.66,105773.0,46.9338,46.9422,46.8664,46.8917,105773.0
2022-01-13 13:45:00,55.66,55.73,55.56,55.61,153178.0,46.8917,46.9506,46.8074,46.8495,153178.0
2022-01-13 13:50:00,55.61,55.72,55.61,55.68,142121.0,46.8495,46.9422,46.8495,46.9085,142121.0
2022-01-13 13:55:00,55.68,55.72,55.65,55.68,117970.0,46.9085,46.9422,46.8832,46.9085,117970.0
2022-01-13 14:00:00,55.68,55.68,55.58,55.62,124925.0,46.9085,46.9085,46.8243,46.858,124925.0
2022-01-13 14:05:00,55.63,55.69,55.59,55.6,109070.0,46.8664,46.9169,46.8327,46.8411,109070.0
2022-01-13 14:10:00,55.6,55.65,55.57,55.59,117143.0,46.8411,46.8832,46.8158,46.8327,117143.0
2022-01-13 14:15:00,55.59,55.67,55.53,55.66,462611.0,46.8327,46.9001,46.7821,46.8917,462611.0
2022-01-13 14:20:00,55.66,55.73,55.55,55.72,216468.0,46.8917,46.9506,46.799,46.9422,216468.0
2022-01-13 14:25:00,55.72,55.73,55.64,55.65,123987.0,46.9422,46.9506,46.8748,46.8832,123987.0
2022-01-13 14:30:00,55.66,55.68,55.63,55.65,118791.0,46.8917,46.9085,46.8664,46.8832,118791.0
2022-01-13 14:35:00,55.66,55.68,55.62,55.66,144419.0,46.8917,46.9085,46.858,46.8917,144419.0
2022-01-13 14:40:00,55.66,55.7,55.64,55.67,164286.0,46.8917,46.9254,46.8748,46.9001,164286.0
2022-01-13 14:45:00,55.68,55.71,55.65,55.67,100365.0,46.9085,46.9338,46.8832,46.9001,100365.0
2022-01-13 14:50:00,55.68,55.7,55.61,55.61,176032.0,46.9085,46.9254,46.8495,46.8495,176032.0
2022-01-13 14:55:00,55.62,55.65,55.59,55.6,190733.0,46.858,46.8832,46.8327,46.8411,190733.0
2022-01-13 15:00:00,55.61,55.61,55.55,55.58,163836.0,46.8495,46.8495,46.799,46.8243,163836.0
2022-01-13 15:05:00,55.58,55.61,55.52,55.52,181862.0,46.8243,46.8495,46.7737,46.7737,181862.0
2022-01-13 15:10:00,55.53,55.57,55.51,55.53,145613.0,46.7821,46.8158,46.7653,46.7821,145613.0
2022-01-13 15:15:00,55.52,55.54,55.42,55.5,283651.0,46.7737,46.7906,46.6895,46.7569,283651.0
2022-01-13 15:20:00,55.49,55.54,55.48,55.51,220754.0,46.7484,46.7906,46.74,46.7653,220754.0
2022-01-13 15:25:00,55.5,55.58,55.47,55.58,250959.0,46.7569,46.8243,46.7316,46.8243,250959.0
2022-01-13 15:30:00,55.58,55.6,55.48,55.5,246714.0,46.8243,46.8411,46.74,46.7569,246714.0
2022-01-13 15:35:00,55.49,55.51,55.42,55.46,267790.0,46.7484,46.7653,46.6895,46.7232,267790.0
2022-01-13 15:40:00,55.46,55.52,55.44,55.47,249455.0,46.7232,46.7737,46.7063,46.7316,249455.0
2022-01-13 15:45:00,55.47,55.47,55.38,55.39,408576.0,46.7316,46.7316,46.6558,46.6642,408576.0
2022-01-13 15:50:00,55.38,55.47,55.31,55.47,769843.0,46.6558,46.7316,46.5968,46.7316,769843.0
2022-01-13 15:55:00,55.47,55.54,55.33,55.54,1505862.0,46.7316,46.7906,46.6136,46.7906,1505862.0
2022-01-14 09:30:00,54.98,55.3,54.89,55.11,1488516.0,46.3188,46.5884,46.243,46.4283,1488516.0
2022-01-14 09:35:00,55.11,55.14,54.65,54.75,686327.0,46.4283,46.4536,46.0408,46.125,686327.0
2022-01-14 09:40:00,54.76,55.38,54.76,55.06,565450.0,46.1334,46.6558,46.1334,46.3862,565450.0
2022-01-14 09:45:00,55.07,55.36,55.06,55.26,517514.0,46.3946,46.6389,46.3862,46.5547,517514.0
2022-01-14 09:50:00,55.25,55.25,55.03,55.05,382189.0,46.5463,46.5463,46.3609,46.3778,382189.0
2022-01-14 09:55:00,55.05,55.3,54.94,55.27,535809.0,46.3778,46.5884,46.2851,46.5631,535809.0
2022-01-14 10:00:00,55.27,55.28,55.15,55.19,267486.0,46.5631,46.5715,46.462,46.4957,267486.0
2022-01-14 10:05:00,55.18,55.2,55.07,55.13,205060.0,46.4873,46.5041,46.3946,46.4452,205060.0
2022-01-14 10:10:00,55.14,55.22,55.01,55.16,258179.0,46.4536,46.521,46.3441,46.4704,258179.0
2022-01-14 10:15:00,55.16,55.16,55.0,55.06,206637.0,46.4704,46.4704,46.3356,46.3862,206637.0
2022-01-14 10:20:00,55.07,55.1,54.97,55.05,326944.0,46.3946,46.4199,46.3104,46.3778,326944.0
2022-01-14 10:25:00,55.05,55.12,55.02,55.07,320148.0,46.3778,46.4367,46.3525,46.3946,320148.0
2022-01-14 10:30:00,55.06,55.15,55.02,55.06,273777.0,46.3862,46.462,46.3525,46.3862,273777.0
2022-01-14 10:35:00,55.06,55.08,54.76,54.8,398610.0,46.3862,46.403,46.1334,46.1671,398610.0
2022-01-14 10:40:00,54.8,54.8,54.69,54.76,300932.0,46.1671,46.1671,46.0745,46.1334,300932.0
2022-01-14 10:45:00,54.76,54.91,54.72,54.86,292524.0,46.1334,46.2598,46.0997,46.2177,292524.0
2022-01-14 10:50:00,54.86,54.88,54.72,54.73,214073.0,46.2177,46.2345,46.0997,46.1082,214073.0
2022-01-14 10:55:00,54.73,54.75,54.66,54.75,211771.0,46.1082,46.125,46.0492,46.125,211771.0
2022-01-14 11:00:00,54.75,54.87,54.73,54.85,267562.0,46.125,46.2261,46.1082,46.2093,267562.0
2022-01-14 11:05:00,54.85,54.85,54.73,54.75,275118.0,46.2093,46.2093,46.1082,46.125,275118.0
2022-01-14 11:10:00,54.74,54.8,54.69,54.79,176759.0,46.1166,46.1671,46.0745,46.1587,176759.0
2022-01-14 11:15:00,54.78,54.79,54.61,54.65,288246.0,46.1503,46.1587,46.0071,46.0408,288246.0
2022-01-14 11:20:00,54.65,54.76,54.62,54.73,181438.0,46.0408,46.1334,46.0155,46.1082,181438.0
2022-01-14 11:25:00,54.73,54.74,54.66,54.68,172320.0,46.1082,46.1166,46.0492,46.066,172320.0
2022-01-14 11:30:00,54.69,54.77,54.63,54.66,229697.0,46.0745,46.1419,46.0239,46.0492,229697.0
2022-01-14 11:35:00,54.66,54.68,54.57,54.58,226734.0,46.0492,46.066,45.9734,45.9818,226734.0
2022-01-14 11:40:00,54.59,54.71,54.59,54.66,280257.0,45.9902,46.0913,45.9902,46.0492,280257.0
2022-01-14 11:45:00,54.66,54.72,54.61,54.72,247727.0,46.0492,46.0997,46.0071,46.0997,247727.0
2022-01-14 11:50:00,54.72,54.76,54.67,54.73,183556.0,46.0997,46.1334,46.0576,46.1082,183556.0
2022-01-14 11:55:00,54.74,54.83,54.73,54.8,237460.0,46.1166,46.1924,46.1082,46.1671,237460.0
2022-01-14 12:00:00,54.8,54.88,54.78,54.81,118127.0,46.1671,46.2345,46.1503,46.1756,118127.0
2022-01-14 12:05:00,54.8,54.92,54.79,54.92,115330.0,46.1671,46.2682,46.1587,46.2682,115330.0
2022-01-14 12:10:00,54.91,54.95,54.9,54.93,145558.0,46.2598,46.2935,46.2514,46.2767,145558.0
2022-01-14 12:15:00,54.94,54.98,54.92,54.92,137166.0,46.2851,46.3188,46.2682,46.2682,137166.0
2022-01-14 12:20:00,54.92,54.94,54.89,54.91,148666.0,46.2682,46.2851,46.243,46.2598,148666.0
2022-01-14 12:25:00,54.91,54.99,54.87,54.98,102273.0,46.2598,46.3272,46.2261,46.3188,102273.0
2022-01-14 12:30:00,54.98,55.01,54.91,54.98,221298.0,46.3188,46.3441,46.2598,46.3188,221298.0
2022-01-14 12:35:00,54.98,55.07,54.97,54.98,258789.0,46.3188,46.3946,46.3104,46.3188,258789.0
2022-01-14 12:40:00,54.98,54.98,54.88,54.9,137512.0,46.3188,46.3188,46.2345,46.2514,137512.0
2022-01-14 12:45:00,54.9,54.9,54.78,54.79,210109.0,46.2514,46.2514,46.1503,46.1587,210109.0
2022-01-14 12:50:00,54.79,54.82,54.7,54.71,203294.0,46.1587,46.184,46.0829,46.0913,203294.0
2022-01-14 12:55:00,54.71,54.71,54.6,54.6,181730.0,46.0913,46.0913,45.9986,45.9986,181730.0
2022-01-14 13:00:00,54.6,54.63,54.54,54.62,260113.0,45.9986,46.0239,45.9481,46.0155,260113.0
2022-01-14 13:05:00,54.62,54.63,54.52,54.56,281819.0,46.0155,46.0239,45.9313,45.9649,281819.0
2022-01-14 13:10:00,54.55,54.6,54.51,54.59,220714.0,45.9565,45.9986,45.9228,45.9902,220714.0
2022-01-14 13:15:00,54.6,54.75,54.58,54.75,151675.0,45.9986,46.125,45.9818,46.125,151675.0
2022-01-14 13:20:00,54.74,54.77,54.68,54.73,227996.0,46.1166,46.1419,46.066,46.1082,227996.0
2022-01-14 13:25:00,54.73,54.95,54.73,54.84,309194.0,46.1082,46.2935,46.1082,46.2008,309194.0
2022-01-14 13:30:00,54.84,54.88,54.8,54.85,137266.0,46.2008,46.2345,46.1671,46.2093,137266.0
2022-01-14 13:35:00,54.86,54.88,54.79,54.82,118772.0,46.2177,46.2345,46.1587,46.184,118772.0
2022-01-14 13:40:00,54.82,54.86,54.78,54.86,109145.0,46.184,46.2177,46.1503,46.2177,109145.0
2022-01-14 13:45:00,54.86,54.88,54.73,54.76,177108.0,46.2177,46.2345,46.1082,46.1334,177108.0
2022-01-14 13:50:00,54.75,54.81,54.71,54.78,113183.0,46.125,46.1756,46.0913,46.1503,113183.0
2022-01-14 13:55:00,54.78,54.88,54.77,54.86,113378.0,46.1503,46.2345,46.1419,46.2177,113378.0
2022-01-14 14:00:00,54.86,54.94,54.82,54.92,226570.0,46.2177,46.2851,46.184,46.2682,226570.0
2022-01-14 14:05:00,54.92,54.93,54.83,54.84,281228.0,46.2682,46.2767,46.1924,46.2008,281228.0
2022-01-14 14:10:00,54.84,54.84,54.73,54.8,223105.0,46.2008,46.2008,46.1082,46.1671,223105.0
2022-01-14 14:15:00,54.8,54.86,54.79,54.83,176517.0,46.1671,46.2177,46.1587,46.1924,176517.0
2022-01-14 14:20:00,54.83,54.97,54.83,54.97,93468.0,46.1924,46.3104,46.1924,46.3104,93468.0
2022-01-14 14:25:00,54.96,54.99,54.89,54.89,124411.0,46.3019,46.3272,46.243,46.243,124411.0
2022-01-14 14:30:00,54.89,55.0,54.89,54.98,234704.0,46.243,46.3356,46.243,46.3188,234704.0
2022-01-14 14:35:00,54.97,55.01,54.92,54.95,172748.0,46.3104,46.3441,46.2682,46.2935,172748.0
2022-01-14 14:40:00,54.95,54.95,54.84,54.85,122536.0,46.2935,46.2935,46.2008,46.2093,122536.0
2022-01-14 14:45:00,54.85,54.92,54.84,54.9,150939.0,46.2093,46.2682,46.2008,46.2514,150939.0
2022-01-14 14:50:00,54.9,54.96,54.9,54.94,138103.0,46.2514,46.3019,46.2514,46.2851,138103.0
2022-01-14 14:55:00,54.95,54.95,54.88,54.88,137089.0,46.2935,46.2935,46.2345,46.2345,137089.0
2022-01-14 15:00:00,54.89,54.95,54.88,54.91,112627.0,46.243,46.2935,46.2345,46.2598,112627.0
2022-01-14 15:05:00,54.91,54.92,54.8,54.86,154161.0,46.2598,46.2682,46.1671,46.2177,154161.0
2022-01-14 15:10:00,54.86,54.93,54.84,54.88,128580.0,46.2177,46.2767,46.2008,46.2345,128580.0
2022-01-14 15:15:00,54.88,54.99,54.85,54.97,148379.0,46.2345,46.3272,46.2093,46.3104,148379.0
2022-01-14 15:20:00,54.98,55.01,54.92,54.92,231708.0,46.3188,46.3441,46.2682,46.2682,231708.0
2022-01-14 15:25:00,54.92,54.97,54.88,54.93,234474.0,46.2682,46.3104,46.2345,46.2767,234474.0
2022-01-14 15:30:00,54.94,55.08,54.89,54.9,758710.0,46.2851,46.403,46.243,46.2514,758710.0
2022-01-14 15:35:00,54.91,54.96,54.86,54.94,260288.0,46.2598,46.3019,46.2177,46.2851,260288.0
2022-01-14 15:40:00,54.94,55.03,54.92,55.02,296920.0,46.2851,46.3609,46.2682,46.3525,296920.0
2022-01-14 15:45:00,55.02,55.1,54.98,55.01,403399.0,46.3525,46.4199,46.3188,46.3441,403399.0
2022-01-14 15:50:00,55.01,55.1,54.97,55.0,642708.0,46.3441,46.4199,46.3104,46.3356,642708.0
2022-01-14 15:55:00,55.0,55.0,54.93,54.94,946406.0,46.3356,46.3356,46.2767,46.2851,946406.0
2022-01-18 09:30:00,54.5,54.54,54.21,54.39,1309004.0,45.9144,45.9481,45.6701,45.8217,1309004.0
2022-01-18 09:35:00,54.38,54.55,54.14,54.24,512762.0,45.8133,45.9565,45.6111,45.6954,512762.0
2022-01-18 09:40:00,54.25,54.3,54.03,54.04,742891.0,45.7038,45.7459,45.5184,45.5269,742891.0
2022-01-18 09:45:00,54.04,54.2,53.92,54.18,732204.0,45.5269,45.6617,45.4258,45.6448,732204.0
2022-01-18 09:50:00,54.18,54.22,54.01,54.11,395892.0,45.6448,45.6785,45.5016,45.5858,395892.0
2022-01-18 09:55:00,54.1,54.16,54.0,54.14,384055.0,45.5774,45.628,45.4932,45.6111,384055.0
2022-01-18 10:00:00,54.15,54.18,53.72,53.76,708784.0,45.6195,45.6448,45.2573,45.291,708784.0
2022-01-18 10:05:00,53.77,53.82,53.61,53.67,574572.0,45.2994,45.3415,45.1646,45.2152,574572.0
2022-01-18 10:10:00,53.66,53.93,53.66,53.77,526733.0,45.2067,45.4342,45.2067,45.2994,526733.0
2022-01-18 10:15:00,53.77,53.81,53.71,53.79,305314.0,45.2994,45.3331,45.2489,45.3163,305314.0
2022-01-18 10:20:00,53.79,53.94,53.77,53.91,307012.0,45.3163,45.4426,45.2994,45.4173,307012.0
2022-01-18 10:25:00,53.91,53.99,53.84,53.98,309803.0,45.4173,45.4847,45.3584,45.4763,309803.0
2022-01-18 10:30:00,53.98,54.04,53.96,53.99,282711.0,45.4763,45.5269,45.4595,45.4847,282711.0
2022-01-18 10:35:00,54.0,54.06,53.96,54.03,222069.0,45.4932,45.5437,45.4595,45.5184,222069.0
2022-01-18 10:40:00,54.02,54.13,53.92,53.93,374851.0,45.51,45.6027,45.4258,45.4342,374851.0
2022-01-18 10:45:00,53.94,54.05,53.89,53.92,359203.0,45.4426,45.5353,45.4005,45.4258,359203.0
2022-01-18 10:50:00,53.92,53.94,53.81,53.87,253217.0,45.4258,45.4426,45.3331,45.3836,253217.0
2022-01-18 10:55:00,53.87,53.92,53.84,53.92,365691.0,45.3836,45.4258,45.3584,45.4258,365691.0
2022-01-18 11:00:00,53.91,53.99,53.86,53.89,332829.0,45.4173,45.4847,45.3752,45.4005,332829.0
2022-01-18 11:05:00,53.89,53.89,53.83,53.87,259258.0,45.4005,45.4005,45.3499,45.3836,259258.0
2022-01-18 11:10:00,53.88,53.95,53.83,53.92,227315.0,45.3921,45.451,45.3499,45.4258,227315.0
2022-01-18 11:15:00,53.92,53.97,53.88,53.94,336445.0,45.4258,45.4679,45.3921,45.4426,336445.0
2022-01-18 11:20:00,53.94,53.99,53.81,53.81,196207.0,45.4426,45.4847,45.3331,45.3331,196207.0
2022-01-18 11:25:00,53.82,53.92,53.81,53.85,203990.0,45.3415,45.4258,45.3331,45.3668,203990.0
2022-01-18 11:30:00,53.85,53.88,53.78,53.84,223307.0,45.3668,45.3921,45.3078,45.3584,223307.0
2022-01-18 11:35:00,53.85,53.88,53.81,53.84,237773.0,45.3668,45.3921,45.3331,45.3584,237773.0
2022-01-18 11:40:00,53.84,53.89,53.75,53.78,326424.0,45.3584,45.4005,45.2826,45.3078,326424.0
2022-01-18 11:45:00,53.78,53.8,53.72,53.72,173256.0,45.3078,45.3247,45.2573,45.2573,173256.0
2022-01-18 11:50:00,53.73,53.75,53.66,53.71,243283.0,45.2657,45.2826,45.2067,45.2489,243283.0
2022-01-18 11:55:00,53.71,53.71,53.65,53.68,196995.0,45.2489,45.2489,45.1983,45.2236,196995.0
2022-01-18 12:00:00,53.68,53.78,53.65,53.76,268967.0,45.2236,45.3078,45.1983,45.291,268967.0
2022-01-18 12:05:00,53.76,53.76,53.64,53.7,252136.0,45.291,45.291,45.1899,45.2404,252136.0
2022-01-18 12:10:00,53.7,53.76,53.68,53.76,290808.0,45.2404,45.291,45.2236,45.291,290808.0
2022-01-18 12:15:00,53.76,53.77,53.67,53.67,150350.0,45.291,45.2994,45.2152,45.2152,150350.0
2022-01-18 12:20:00,53.68,53.74,53.63,53.74,246149.0,45.2236,45.2741,45.1815,45.2741,246149.0
2022-01-18 12:25:00,53.74,53.78,53.7,53.7,166970.0,45.2741,45.3078,45.2404,45.2404,166970.0
2022-01-18 12:30:00,53.71,53.71,53.43,53.6,509379.0,45.2489,45.2489,45.013,45.1562,509379.0
2022-01-18 12:35:00,53.61,53.69,53.55,53.55,250169.0,45.1646,45.232,45.1141,45.1141,250169.0
2022-01-18 12:40:00,53.56,53.57,53.52,53.55,203386.0,45.1225,45.1309,45.0888,45.1141,203386.0
2022-01-18 12:45:00,53.54,53.58,53.5,53.51,177654.0,45.1056,45.1393,45.0719,45.0804,177654.0
2022-01-18 12:50:00,53.51,53.59,53.48,53.54,232782.0,45.0804,45.1478,45.0551,45.1056,232782.0
2022-01-18 12:55:00,53.54,53.55,53.48,53.51,166799.0,45.1056,45.1141,45.0551,45.0804,166799.0
2022-01-18 13:00:00,53.51,53.52,53.43,53.51,236569.0,45.0804,45.0888,45.013,45.0804,236569.0
2022-01-18 13:05:00,53.5,53.64,53.48,53.64,227586.0,45.0719,45.1899,45.0551,45.1899,227586.0
2022-01-18 13:10:00,53.63,53.66,53.58,53.62,145707.0,45.1815,45.2067,45.1393,45.173,145707.0
2022-01-18 13:15:00,53.62,53.7,53.61,53.68,186295.0,45.173,45.2404,45.1646,45.2236,186295.0
2022-01-18 13:20:00,53.67,53.68,53.59,53.63,229953.0,45.2152,45.2236,45.1478,45.1815,229953.0
2022-01-18 13:25:00,53.64,53.74,53.63,53.71,177353.0,45.1899,45.2741,45.1815,45.2489,177353.0
2022-01-18 13:30:00,53.71,53.72,53.66,53.71,162267.0,45.2489,45.2573,45.2067,45.2489,162267.0
2022-01-18 13:35:00,53.71,53.8,53.69,53.79,145632.0,45.2489,45.3247,45.232,45.3163,145632.0
2022-01-18 13:40:00,53.79,53.87,53.77,53.84,162446.0,45.3163,45.3836,45.2994,45.3584,162446.0
2022-01-18 13:45:00,53.84,53.93,53.83,53.92,169486.0,45.3584,45.4342,45.3499,45.4258,169486.0
2022-01-18 13:50:00,53.92,54.0,53.5,53.98,171004.0,45.4258,45.4932,45.0719,45.4763,171004.0
2022-01-18 13:55:00,53.98,53.99,53.92,53.97,109289.0,45.4763,45.4847,45.4258,45.4679,109289.0
2022-01-18 14:00:00,53.97,54.03,53.95,53.99,187159.0,45.4679,45.5184,45.451,45.4847,187159.0
2022-01-18 14:05:00,53.98,54.06,53.98,54.01,152728.0,45.4763,45.5437,45.4763,45.5016,152728.0
2022-01-18 14:10:00,54.0,54.03,53.97,53.98,88099.0,45.4932,45.5184,45.4679,45.4763,88099.0
2022-01-18 14:15:00,53.99,53.99,53.89,53.9,144493.0,45.4847,45.4847,45.4005,45.4089,144493.0
2022-01-18 14:20:00,53.9,53.97,53.83,53.96,178035.0,45.4089,45.4679,45.3499,45.4595,178035.0
2022-01-18 14:25:00,53.96,54.13,53.96,54.12,323345.0,45.4595,45.6027,45.4595,45.5943,323345.0
2022-01-18 14:30:00,54.13,54.21,54.11,54.18,172910.0,45.6027,45.6701,45.5858,45.6448,172910.0
2022-01-18 14:35:00,54.19,54.24,54.17,54.18,122693.0,45.6532,45.6954,45.6364,45.6448,122693.0
2022-01-18 14:40:00,54.18,54.21,54.13,54.16,122090.0,45.6448,45.6701,45.6027,45.628,122090.0
2022-01-18 14:45:00,54.17,54.2,54.13,54.15,121549.0,45.6364,45.6617,45.6027,45.6195,121549.0
2022-01-18 14:50:00,54.16,54.21,54.13,54.16,149852.0,45.628,45.6701,45.6027,45.628,149852.0
2022-01-18 14:55:00,54.17,54.2,54.13,54.19,140228.0,45.6364,45.6617,45.6027,45.6532,140228.0
2022-01-18 15:00:00,54.19,54.23,54.15,54.16,172329.0,45.6532,45.6869,45.6195,45.628,172329.0
2022-01-18 15:05:00,54.15,54.18,54.11,54.17,146753.0,45.6195,45.6448,45.5858,45.6364,146753.0
2022-01-18 15:10:00,54.17,54.18,54.12,54.13,156219.0,45.6364,45.6448,45.5943,45.6027,156219.0
2022-01-18 15:15:00,54.13,54.13,53.96,53.97,267985.0,45.6027,45.6027,45.4595,45.4679,267985.0
2022-01-18 15:20:00,53.97,54.02,53.96,53.97,233109.0,45.4679,45.51,45.4595,45.4679,233109.0
2022-01-18 15:25:00,53.96,54.1,53.96,54.04,229128.0,45.4595,45.5774,45.4595,45.5269,229128.0
2022-01-18 15:30:00,54.04,54.08,53.96,54.02,327500.0,45.5269,45.5606,45.4595,45.51,327500.0
2022-01-18 15:35:00,54.02,54.05,53.92,54.02,427595.0,45.51,45.5353,45.4258,45.51,427595.0
2022-01-18 15:40:00,54.01,54.04,53.91,53.97,367108.0,45.5016,45.5269,45.4173,45.4679,367108.0
2022-01-18 15:45:00,53.97,53.99,53.88,53.95,496603.0,45.4679,45.4847,45.3921,45.451,496603.0
2022-01-18 15:50:00,53.96,54.14,53.94,54.05,1100885.0,45.4595,45.6111,45.4426,45.5353,1100885.0
2022-01-18 15:55:00,54.05,54.15,53.97,54.11,1431559.0,45.5353,45.6195,45.4679,45.5858,1431559.0
2022-01-19 09:30:00,53.65,54.2,53.65,54.13,1023764.0,45.1983,45.6617,45.1983,45.6027,1023764.0
2022-01-19 09:35:00,54.13,54.43,54.11,54.38,469381.0,45.6027,45.8554,45.5858,45.8133,469381.0
2022-01-19 09:40:00,54.38,54.49,54.26,54.37,456655.0,45.8133,45.906,45.7122,45.8049,456655.0
2022-01-19 09:45:00,54.37,54.38,53.81,53.83,537719.0,45.8049,45.8133,45.3331,45.3499,537719.0
2022-01-19 09:50:00,53.82,53.95,53.5,53.66,458410.0,45.3415,45.451,45.0719,45.2067,458410.0
2022-01-19 09:55:00,53.66,53.79,53.52,53.78,421833.0,45.2067,45.3163,45.0888,45.3078,421833.0
2022-01-19 10:00:00,53.78,53.8,53.57,53.65,422132.0,45.3078,45.3247,45.1309,45.1983,422132.0
2022-01-19 10:05:00,53.66,53.75,53.51,53.51,321787.0,45.2067,45.2826,45.0804,45.0804,321787.0
2022-01-19 10:10:00,53.52,53.73,53.49,53.67,324768.0,45.0888,45.2657,45.0635,45.2152,324768.0
2022-01-19 10:15:00,53.68,53.7,53.56,53.64,237764.0,45.2236,45.2404,45.1225,45.1899,237764.0
2022-01-19 10:20:00,53.63,53.69,53.57,53.6,204443.0,45.1815,45.232,45.1309,45.1562,204443.0
2022-01-19 10:25:00,53.6,53.74,53.59,53.67,167660.0,45.1562,45.2741,45.1478,45.2152,167660.0
2022-01-19 10:30:00,53.67,53.89,53.67,53.88,237026.0,45.2152,45.4005,45.2152,45.3921,237026.0
2022-01-19 10:35:00,53.87,53.89,53.75,53.88,231892.0,45.3836,45.4005,45.2826,45.3921,231892.0
2022-01-19 10:40:00,53.89,54.01,53.87,53.93,322591.0,45.4005,45.5016,45.3836,45.4342,322591.0
2022-01-19 10:45:00,53.93,54.1,53.92,54.1,268360.0,45.4342,45.5774,45.4258,45.5774,268360.0
2022-01-19 10:50:00,54.1,54.21,54.01,54.07,263853.0,45.5774,45.6701,45.5016,45.5521,263853.0
2022-01-19 10:55:00,54.07,54.15,53.99,54.04,236208.0,45.5521,45.6195,45.4847,45.5269,236208.0
2022-01-19 11:00:00,54.05,54.05,53.83,53.91,227702.0,45.5353,45.5353,45.3499,45.4173,227702.0
2022-01-19 11:05:00,53.91,53.97,53.88,53.95,224163.0,45.4173,45.4679,45.3921,45.451,224163.0
2022-01-19 11:10:00,53.95,54.09,53.92,54.01,205976.0,45.451,45.569,45.4258,45.5016,205976.0
2022-01-19 11:15:00,54.0,54.07,53.93,53.98,247860.0,45.4932,45.5521,45.4342,45.4763,247860.0
2022-01-19 11:20:00,53.99,54.07,53.95,54.07,141517.0,45.4847,45.5521,45.451,45.5521,141517.0
2022-01-19 11:25:00,54.07,54.21,54.05,54.07,280905.0,45.5521,45.6701,45.5353,45.5521,280905.0
2022-01-19 11:30:00,54.08,54.11,53.97,54.01,184951.0,45.5606,45.5858,45.4679,45.5016,184951.0
2022-01-19 11:35:00,54.02,54.09,53.98,54.0,199164.0,45.51,45.569,45.4763,45.4932,199164.0
2022-01-19 11:40:00,53.99,54.03,53.9,53.92,168411.0,45.4847,45.5184,45.4089,45.4258,168411.0
2022-01-19 11:45:00,53.93,54.0,53.87,53.95,152547.0,45.4342,45.4932,45.3836,45.451,152547.0
2022-01-19 11:50:00,53.95,54.07,53.9,54.02,141195.0,45.451,45.5521,45.4089,45.51,141195.0
2022-01-19 11:55:00,54.03,54.09,53.99,54.06,128540.0,45.5184,45.569,45.4847,45.5437,128540.0
2022-01-19 12:00:00,54.05,54.06,53.96,54.01,181320.0,45.5353,45.5437,45.4595,45.5016,181320.0
2022-01-19 12:05:00,54.01,54.07,53.99,54.03,143342.0,45.5016,45.5521,45.4847,45.5184,143342.0
2022-01-19 12:10:00,54.03,54.06,53.97,53.98,165504.0,45.5184,45.5437,45.4679,45.4763,165504.0
2022-01-19 12:15:00,53.97,53.98,53.81,53.82,335161.0,45.4679,45.4763,45.3331,45.3415,335161.0
2022-01-19 12:20:00,53.81,53.92,53.75,53.92,177370.0,45.3331,45.4258,45.2826,45.4258,177370.0
2022-01-19 12:25:00,53.92,54.01,53.91,53.94,215458.0,45.4258,45.5016,45.4173,45.4426,215458.0
2022-01-19 12:30:00,53.95,53.97,53.86,53.89,134742.0,45.451,45.4679,45.3752,45.4005,134742.0
2022-01-19 12:35:00,53.89,53.9,53.75,53.78,224859.0,45.4005,45.4089,45.2826,45.3078,224859.0
2022-01-19 12:40:00,53.78,53.78,53.72,53.73,98291.0,45.3078,45.3078,45.2573,45.2657,98291.0
2022-01-19 12:45:00,53.74,53.78,53.69,53.71,172771.0,45.2741,45.3078,45.232,45.2489,172771.0
2022-01-19 12:50:00,53.71,53.78,53.7,53.75,99527.0,45.2489,45.3078,45.2404,45.2826,99527.0
2022-01-19 12:55:00,53.76,53.81,53.75,53.79,89875.0,45.291,45.3331,45.2826,45.3163,89875.0
2022-01-19 13:00:00,53.8,53.86,53.77,53.83,112555.0,45.3247,45.3752,45.2994,45.3499,112555.0
2022-01-19 13:05:00,53.83,53.9,53.83,53.88,119278.0,45.3499,45.4089,45.3499,45.3921,119278.0
2022-01-19 13:10:00,53.88,54.0,53.88,53.92,187112.0,45.3921,45.4932,45.3921,45.4258,187112.0
2022-01-19 13:15:00,53.91,53.93,53.78,53.79,115608.0,45.4173,45.4342,45.3078,45.3163,115608.0
2022-01-19 13:20:00,53.79,53.82,53.74,53.79,127199.0,45.3163,45.3415,45.2741,45.3163,127199.0
2022-01-19 13:25:00,53.78,53.82,53.73,53.75,152312.0,45.3078,45.3415,45.2657,45.2826,152312.0
2022-01-19 13:30:00,53.75,53.76,53.63,53.65,186234.0,45.2826,45.291,45.1815,45.1983,186234.0
2022-01-19 13:35:00,53.66,53.7,53.65,53.66,104156.0,45.2067,45.2404,45.1983,45.2067,104156.0
2022-01-19 13:40:00,53.66,53.72,53.65,53.72,97736.0,45.2067,45.2573,45.1983,45.2573,97736.0
2022-01-19 13:45:00,53.72,53.73,53.67,53.72,104245.0,45.2573,45.2657,45.2152,45.2573,104245.0
2022-01-19 13:50:00,53.72,53.73,53.66,53.69,105043.0,45.2573,45.2657,45.2067,45.232,105043.0
2022-01-19 13:55:00,53.68,53.76,53.66,53.73,123607.0,45.2236,45.291,45.2067,45.2657,123607.0
2022-01-19 14:00:00,53.73,53.77,53.7,53.75,115444.0,45.2657,45.2994,45.2404,45.2826,115444.0
2022-01-19 14:05:00,53.75,53.75,53.68,53.69,209162.0,45.2826,45.2826,45.2236,45.232,209162.0
2022-01-19 14:10:00,53.69,53.72,53.67,53.7,88064.0,45.232,45.2573,45.2152,45.2404,88064.0
2022-01-19 14:15:00,53.7,53.76,53.69,53.75,173641.0,45.2404,45.291,45.232,45.2826,173641.0
2022-01-19 14:20:00,53.76,53.76,53.67,53.68,118144.0,45.291,45.291,45.2152,45.2236,118144.0
2022-01-19 14:25:00,53.69,53.74,53.68,53.71,131760.0,45.232,45.2741,45.2236,45.2489,131760.0
2022-01-19 14:30:00,53.71,53.75,53.66,53.75,155499.0,45.2489,45.2826,45.2067,45.2826,155499.0
2022-01-19 14:35:00,53.75,53.79,53.72,53.76,144053.0,45.2826,45.3163,45.2573,45.291,144053.0
2022-01-19 14:40:00,53.77,53.83,53.76,53.81,139007.0,45.2994,45.3499,45.291,45.3331,139007.0
2022-01-19 14:45:00,53.82,53.87,53.75,53.82,184211.0,45.3415,45.3836,45.2826,45.3415,184211.0
2022-01-19 14:50:00,53.82,53.83,53.77,53.79,94758.0,45.3415,45.3499,45.2994,45.3163,94758.0
2022-01-19 14:55:00,53.8,53.91,53.78,53.9,207781.0,45.3247,45.4173,45.3078,45.4089,207781.0
2022-01-19 15:00:00,53.89,53.91,53.77,53.81,182814.0,45.4005,45.4173,45.2994,45.3331,182814.0
2022-01-19 15:05:00,53.8,53.88,53.8,53.82,155323.0,45.3247,45.3921,45.3247,45.3415,155323.0
2022-01-19 15:10:00,53.81,53.87,53.81,53.84,107100.0,45.3331,45.3836,45.3331,45.3584,107100.0
2022-01-19 15:15:00,53.84,53.85,53.79,53.8,176207.0,45.3584,45.3668,45.3163,45.3247,176207.0
2022-01-19 15:20:00,53.8,53.86,53.76,53.8,234904.0,45.3247,45.3752,45.291,45.3247,234904.0
2022-01-19 15:25:00,53.81,53.85,53.79,53.79,186419.0,45.3331,45.3668,45.3163,45.3163,186419.0
2022-01-19 15:30:00,53.78,53.84,53.75,53.82,259660.0,45.3078,45.3584,45.2826,45.3415,259660.0
2022-01-19 15:35:00,53.82,53.82,53.65,53.66,288773.0,45.3415,45.3415,45.1983,45.2067,288773.0
2022-01-19 15:40:00,53.66,53.73,53.45,53.65,498256.0,45.2067,45.2657,45.0298,45.1983,498256.0
2022-01-19 15:45:00,53.65,53.65,53.5,53.53,359882.0,45.1983,45.1983,45.0719,45.0972,359882.0
2022-01-19 15:50:00,53.52,53.54,53.45,53.51,502130.0,45.0888,45.1056,45.0298,45.0804,502130.0
2022-01-19 15:55:00,53.51,53.57,53.46,53.53,1204377.0,45.0804,45.1309,45.0382,45.0972,1204377.0
2022-01-20 09:30:00,53.96,54.03,53.17,53.22,1012884.0,45.4595,45.5184,44.7939,44.836,1012884.0
2022-01-20 09:35:00,53.23,53.61,53.07,53.38,430541.0,44.8445,45.1646,44.7097,44.9708,430541.0
2022-01-20 09:40:00,53.39,53.47,53.27,53.37,302842.0,44.9793,45.0467,44.8782,44.9624,302842.0
2022-01-20 09:45:00,53.37,53.5,53.26,53.39,434915.0,44.9624,45.0719,44.8697,44.9793,434915.0
2022-01-20 09:50:00,53.38,53.48,53.16,53.23,479226.0,44.9708,45.0551,44.7855,44.8445,479226.0
2022-01-20 09:55:00,53.23,53.38,53.17,53.18,511453.0,44.8445,44.9708,44.7939,44.8023,511453.0
2022-01-20 10:00:00,53.18,53.36,53.14,53.28,359933.0,44.8023,44.954,44.7686,44.8866,359933.0
2022-01-20 10:05:00,53.27,53.31,53.18,53.25,329215.0,44.8782,44.9119,44.8023,44.8613,329215.0
2022-01-20 10:10:00,53.25,53.44,53.19,53.41,370533.0,44.8613,45.0214,44.8108,44.9961,370533.0
2022-01-20 10:15:00,53.42,53.47,53.32,53.34,209014.0,45.0045,45.0467,44.9203,44.9371,209014.0
2022-01-20 10:20:00,53.33,53.4,53.27,53.35,157171.0,44.9287,44.9877,44.8782,44.9456,157171.0
2022-01-20 10:25:00,53.35,53.5,53.32,53.37,372651.0,44.9456,45.0719,44.9203,44.9624,372651.0
2022-01-20 10:30:00,53.36,53.49,53.34,53.48,326386.0,44.954,45.0635,44.9371,45.0551,326386.0
2022-01-20 10:35:00,53.48,53.7,53.47,53.61,330152.0,45.0551,45.2404,45.0467,45.1646,330152.0
2022-01-20 10:40:00,53.6,53.6,53.46,53.47,168684.0,45.1562,45.1562,45.0382,45.0467,168684.0
2022-01-20 10:45:00,53.47,53.51,53.39,53.51,231999.0,45.0467,45.0804,44.9793,45.0804,231999.0
2022-01-20 10:50:00,53.51,53.61,53.48,53.48,221039.0,45.0804,45.1646,45.0551,45.0551,221039.0
2022-01-20 10:55:00,53.48,53.59,53.45,53.46,225099.0,45.0551,45.1478,45.0298,45.0382,225099.0
2022-01-20 11:00:00,53.45,53.51,53.43,53.46,262734.0,45.0298,45.0804,45.013,45.0382,262734.0
2022-01-20 11:05:00,53.46,53.51,53.3,53.46,179841.0,45.0382,45.0804,44.9034,45.0382,179841.0
2022-01-20 11:10:00,53.46,53.51,53.37,53.45,263329.0,45.0382,45.0804,44.9624,45.0298,263329.0
2022-01-20 11:15:00,53.45,53.53,53.45,53.48,203774.0,45.0298,45.0972,45.0298,45.0551,203774.0
2022-01-20 11:20:00,53.48,53.63,53.4,53.6,624669.0,45.0551,45.1815,44.9877,45.1562,624669.0
2022-01-20 11:25:00,53.6,53.63,53.56,53.63,392249.0,45.1562,45.1815,45.1225,45.1815,392249.0
2022-01-20 11:30:00,53.63,53.71,53.59,53.69,437972.0,45.1815,45.2489,45.1478,45.232,437972.0
2022-01-20 11:35:00,53.7,53.75,53.66,53.74,228675.0,45.2404,45.2826,45.2067,45.2741,228675.0
2022-01-20 11:40:00,53.74,53.95,53.73,53.91,276032.0,45.2741,45.451,45.2657,45.4173,276032.0
2022-01-20 11:45:00,53.91,54.08,53.88,54.05,631884.0,45.4173,45.5606,45.3921,45.5353,631884.0
2022-01-20 11:50:00,54.05,54.08,53.92,53.99,577119.0,45.5353,45.5606,45.4258,45.4847,577119.0
2022-01-20 11:55:00,53.99,54.26,53.98,54.08,719619.0,45.4847,45.7122,45.4763,45.5606,719619.0
2022-01-20 12:00:00,54.08,54.09,53.94,54.05,304026.0,45.5606,45.569,45.4426,45.5353,304026.0
2022-01-20 12:05:00,54.05,54.07,53.91,54.0,344038.0,45.5353,45.5521,45.4173,45.4932,344038.0
2022-01-20 12:10:00,54.0,54.1,53.98,54.09,161544.0,45.4932,45.5774,45.4763,45.569,161544.0
2022-01-20 12:15:00,54.09,54.17,54.01,54.02,282338.0,45.569,45.6364,45.5016,45.51,282338.0
2022-01-20 12:20:00,54.01,54.07,53.99,54.03,139615.0,45.5016,45.5521,45.4847,45.5184,139615.0
2022-01-20 12:25:00,54.03,54.04,53.92,53.92,148450.0,45.5184,45.5269,45.4258,45.4258,148450.0
2022-01-20 12:30:00,53.93,54.12,53.92,54.09,176430.0,45.4342,45.5943,45.4258,45.569,176430.0
2022-01-20 12:35:00,54.08,54.1,54.03,54.05,142040.0,45.5606,45.5774,45.5184,45.5353,142040.0
2022-01-20 12:40:00,54.05,54.14,54.04,54.13,121896.0,45.5353,45.6111,45.5269,45.6027,121896.0
2022-01-20 12:45:00,54.13,54.16,54.08,54.11,129839.0,45.6027,45.628,45.5606,45.5858,129839.0
2022-01-20 12:50:00,54.1,54.12,54.07,54.09,127543.0,45.5774,45.5943,45.5521,45.569,127543.0
2022-01-20 12:55:00,54.08,54.16,54.05,54.1,156104.0,45.5606,45.628,45.5353,45.5774,156104.0
2022-01-20 13:00:00,54.09,54.12,54.01,54.02,158966.0,45.569,45.5943,45.5016,45.51,158966.0
2022-01-20 13:05:00,54.02,54.07,54.02,54.03,186240.0,45.51,45.5521,45.51,45.5184,186240.0
2022-01-20 13:10:00,54.04,54.05,53.96,53.98,141663.0,45.5269,45.5353,45.4595,45.4763,141663.0
2022-01-20 13:15:00,53.98,54.03,53.88,53.91,245771.0,45.4763,45.5184,45.3921,45.4173,245771.0
2022-01-20 13:20:00,53.92,54.01,53.89,53.98,192073.0,45.4258,45.5016,45.4005,45.4763,192073.0
2022-01-20 13:25:00,53.97,53.99,53.85,53.87,202942.0,45.4679,45.4847,45.3668,45.3836,202942.0
2022-01-20 13:30:00,53.87,54.04,53.86,53.97,198126.0,45.3836,45.5269,45.3752,45.4679,198126.0
2022-01-20 13:35:00,53.97,53.99,53.92,53.98,149450.0,45.4679,45.4847,45.4258,45.4763,149450.0
2022-01-20 13:40:00,53.98,54.04,53.95,54.0,156879.0,45.4763,45.5269,45.451,45.4932,156879.0
2022-01-20 13:45:00,54.01,54.05,53.91,54.04,172435.0,45.5016,45.5353,45.4173,45.5269,172435.0
2022-01-20 13:50:00,54.05,54.09,54.02,54.05,189680.0,45.5353,45.569,45.51,45.5353,189680.0
2022-01-20 13:55:00,54.05,54.09,54.03,54.07,197476.0,45.5353,45.569,45.5184,45.5521,197476.0
2022-01-20 14:00:00,54.08,54.09,54.03,54.08,178959.0,45.5606,45.569,45.5184,45.5606,178959.0
2022-01-20 14:05:00,54.08,54.11,54.05,54.09,166309.0,45.5606,45.5858,45.5353,45.569,166309.0
2022-01-20 14:10:00,54.09,54.34,54.09,54.16,653662.0,45.569,45.7796,45.569,45.628,653662.0
2022-01-20 14:15:00,54.16,54.19,54.07,54.14,256923.0,45.628,45.6532,45.5521,45.6111,256923.0
2022-01-20 14:20:00,54.15,54.17,54.12,54.17,128139.0,45.6195,45.6364,45.5943,45.6364,128139.0
2022-01-20 14:25:00,54.18,54.18,54.11,54.16,169318.0,45.6448,45.6448,45.5858,45.628,169318.0
2022-01-20 14:30:00,54.16,54.2,54.11,54.12,219022.0,45.628,45.6617,45.5858,45.5943,219022.0
2022-01-20 14:35:00,54.13,54.16,54.11,54.15,222424.0,45.6027,45.628,45.5858,45.6195,222424.0
2022-01-20 14:40:00,54.15,54.19,54.1,54.14,336386.0,45.6195,45.6532,45.5774,45.6111,336386.0
2022-01-20 14:45:00,54.14,54.2,54.13,54.2,215692.0,45.6111,45.6617,45.6027,45.6617,215692.0
2022-01-20 14:50:00,54.19,54.29,54.16,54.22,320998.0,45.6532,45.7375,45.628,45.6785,320998.0
2022-01-20 14:55:00,54.22,54.4,54.21,54.38,303454.0,45.6785,45.8302,45.6701,45.8133,303454.0
2022-01-20 15:00:00,54.39,54.5,54.38,54.42,450535.0,45.8217,45.9144,45.8133,45.847,450535.0
2022-01-20 15:05:00,54.41,54.52,54.31,54.35,359603.0,45.8386,45.9313,45.7543,45.788,359603.0
2022-01-20 15:10:00,54.36,54.37,54.22,54.25,310460.0,45.7965,45.8049,45.6785,45.7038,310460.0
2022-01-20 15:15:00,54.24,54.34,54.24,54.31,271741.0,45.6954,45.7796,45.6954,45.7543,271741.0
2022-01-20 15:20:00,54.31,54.34,54.22,54.27,304981.0,45.7543,45.7796,45.6785,45.7206,304981.0
2022-01-20 15:25:00,54.27,54.33,54.2,54.28,416632.0,45.7206,45.7712,45.6617,45.7291,416632.0
2022-01-20 15:30:00,54.27,54.27,54.2,54.22,357046.0,45.7206,45.7206,45.6617,45.6785,357046.0
2022-01-20 15:35:00,54.21,54.22,54.05,54.12,573292.0,45.6701,45.6785,45.5353,45.5943,573292.0
2022-01-20 15:40:00,54.12,54.16,54.06,54.13,385939.0,45.5943,45.628,45.5437,45.6027,385939.0
2022-01-20 15:45:00,54.13,54.19,54.08,54.11,624789.0,45.6027,45.6532,45.5606,45.5858,624789.0
2022-01-20 15:50:00,54.1,54.21,53.93,54.0,1562349.0,45.5774,45.6701,45.4342,45.4932,1562349.0
2022-01-20 15:55:00,53.99,54.11,53.94,54.05,1839820.0,45.4847,45.5858,45.4426,45.5353,1839820.0
2022-01-21 09:30:00,54.42,54.87,54.26,54.73,1993761.0,45.847,46.2261,45.7122,46.1082,1993761.0
2022-01-21 09:35:00,54.72,54.75,54.5,54.55,556361.0,46.0997,46.125,45.9144,45.9565,556361.0
2022-01-21 09:40:00,54.58,54.65,54.49,54.62,627608.0,45.9818,46.0408,45.906,46.0155,627608.0
2022-01-21 09:45:00,54.63,54.68,54.49,54.65,414506.0,46.0239,46.066,45.906,46.0408,414506.0
2022-01-21 09:50:00,54.65,54.67,54.46,54.51,573376.0,46.0408,46.0576,45.8807,45.9228,573376.0
2022-01-21 09:55:00,54.5,54.52,54.06,54.11,838978.0,45.9144,45.9313,45.5437,45.5858,838978.0
2022-01-21 10:00:00,54.1,54.13,53.59,53.59,811204.0,45.5774,45.6027,45.1478,45.1478,811204.0
2022-01-21 10:05:00,53.58,53.87,53.56,53.68,524003.0,45.1393,45.3836,45.1225,45.2236,524003.0
2022-01-21 10:10:00,53.67,53.78,53.58,53.72,286236.0,45.2152,45.3078,45.1393,45.2573,286236.0
2022-01-21 10:15:00,53.73,53.77,53.57,53.7,408338.0,45.2657,45.2994,45.1309,45.2404,408338.0
2022-01-21 10:20:00,53.69,53.81,53.67,53.71,441292.0,45.232,45.3331,45.2152,45.2489,441292.0
2022-01-21 10:25:00,53.71,53.8,53.66,53.73,351535.0,45.2489,45.3247,45.2067,45.2657,351535.0
2022-01-21 10:30:00,53.72,53.81,53.69,53.71,300984.0,45.2573,45.3331,45.232,45.2489,300984.0
2022-01-21 10:35:00,53.72,53.82,53.43,53.44,443968.0,45.2573,45.3415,45.013,45.0214,443968.0
2022-01-21 10:40:00,53.43,53.46,53.2,53.42,495260.0,45.013,45.0382,44.8192,45.0045,495260.0
2022-01-21 10:45:00,53.43,53.55,53.35,53.54,344883.0,45.013,45.1141,44.9456,45.1056,344883.0
2022-01-21 10:50:00,53.53,53.61,53.49,53.49,320800.0,45.0972,45.1646,45.0635,45.0635,320800.0
2022-01-21 10:55:00,53.49,53.5,53.32,53.39,297316.0,45.0635,45.0719,44.9203,44.9793,297316.0
2022-01-21 11:00:00,53.4,53.77,52.86,52.98,1842121.0,44.9877,45.2994,44.5328,44.6339,1842121.0
2022-01-21 11:05:00,52.98,53.18,52.97,53.05,354855.0,44.6339,44.8023,44.6254,44.6928,354855.0
2022-01-21 11:10:00,53.06,53.09,52.88,52.97,371488.0,44.7013,44.7265,44.5496,44.6254,371488.0
2022-01-21 11:15:00,52.98,53.05,52.72,52.76,426975.0,44.6339,44.6928,44.4148,44.4485,426975.0
2022-01-21 11:20:00,52.76,52.91,52.71,52.81,407830.0,44.4485,44.5749,44.4064,44.4906,407830.0
2022-01-21 11:25:00,52.8,52.96,52.77,52.92,331186.0,44.4822,44.617,44.4569,44.5833,331186.0
2022-01-21 11:30:00,52.92,53.03,52.88,52.96,329647.0,44.5833,44.676,44.5496,44.617,329647.0
2022-01-21 11:35:00,52.96,53.09,52.91,52.96,245571.0,44.617,44.7265,44.5749,44.617,245571.0
2022-01-21 11:40:00,52.95,52.96,52.78,52.85,324653.0,44.6086,44.617,44.4654,44.5243,324653.0
2022-01-21 11:45:00,52.86,52.89,52.77,52.79,263140.0,44.5328,44.558,44.4569,44.4738,263140.0
2022-01-21 11:50:00,52.8,52.92,52.79,52.91,271910.0,44.4822,44.5833,44.4738,44.5749,271910.0
2022-01-21 11:55:00,52.91,52.94,52.68,52.74,399759.0,44.5749,44.6002,44.3811,44.4317,399759.0
2022-01-21 12:00:00,52.73,52.78,52.6,52.62,241286.0,44.4232,44.4654,44.3137,44.3306,241286.0
2022-01-21 12:05:00,52.63,52.81,52.58,52.76,328719.0,44.339,44.4906,44.2969,44.4485,328719.0
2022-01-21 12:10:00,52.76,52.87,52.75,52.84,297410.0,44.4485,44.5412,44.4401,44.5159,297410.0
2022-01-21 12:15:00,52.83,52.88,52.79,52.81,232674.0,44.5075,44.5496,44.4738,44.4906,232674.0
2022-01-21 12:20:00,52.82,52.84,52.67,52.68,273507.0,44.4991,44.5159,44.3727,44.3811,273507.0
2022-01-21 12:25:00,52.68,52.76,52.64,52.74,266105.0,44.3811,44.4485,44.3474,44.4317,266105.0
2022-01-21 12:30:00,52.73,52.76,52.64,52.7,266566.0,44.4232,44.4485,44.3474,44.398,266566.0
2022-01-21 12:35:00,52.7,52.8,52.68,52.78,165109.0,44.398,44.4822,44.3811,44.4654,165109.0
2022-01-21 12:40:00,52.79,52.9,52.77,52.87,288304.0,44.4738,44.5665,44.4569,44.5412,288304.0
2022-01-21 12:45:00,52.88,52.98,52.87,52.94,200046.0,44.5496,44.6339,44.5412,44.6002,200046.0
2022-01-21 12:50:00,52.95,53.03,52.94,52.96,352590.0,44.6086,44.676,44.6002,44.617,352590.0
2022-01-21 12:55:00,52.96,52.96,52.82,52.84,255424.0,44.617,44.617,44.4991,44.5159,255424.0
2022-01-21 13:00:00,52.84,52.88,52.8,52.84,197357.0,44.5159,44.5496,44.4822,44.5159,197357.0
2022-01-21 13:05:00,52.83,52.9,52.8,52.81,205256.0,44.5075,44.5665,44.4822,44.4906,205256.0
2022-01-21 13:10:00,52.81,52.98,52.79,52.98,198010.0,44.4906,44.6339,44.4738,44.6339,198010.0
2022-01-21 13:15:00,52.98,52.98,52.82,52.87,189288.0,44.6339,44.6339,44.4991,44.5412,189288.0
2022-01-21 13:20:00,52.86,52.91,52.83,52.88,183710.0,44.5328,44.5749,44.5075,44.5496,183710.0
2022-01-21 13:25:00,52.87,52.88,52.8,52.83,171349.0,44.5412,44.5496,44.4822,44.5075,171349.0
2022-01-21 13:30:00,52.83,52.92,52.82,52.87,178573.0,44.5075,44.5833,44.4991,44.5412,178573.0
2022-01-21 13:35:00,52.88,52.98,52.84,52.94,216478.0,44.5496,44.6339,44.5159,44.6002,216478.0
2022-01-21 13:40:00,52.94,52.96,52.88,52.9,136554.0,44.6002,44.617,44.5496,44.5665,136554.0
2022-01-21 13:45:00,52.9,52.92,52.68,52.77,331513.0,44.5665,44.5833,44.3811,44.4569,331513.0
2022-01-21 13:50:00,52.76,52.8,52.66,52.7,157741.0,44.4485,44.4822,44.3643,44.398,157741.0
2022-01-21 13:55:00,52.71,52.71,52.59,52.62,201697.0,44.4064,44.4064,44.3053,44.3306,201697.0
2022-01-21 14:00:00,52.62,52.65,52.54,52.59,259386.0,44.3306,44.3558,44.2632,44.3053,259386.0
2022-01-21 14:05:00,52.58,52.65,52.46,52.51,522049.0,44.2969,44.3558,44.1958,44.2379,522049.0
2022-01-21 14:10:00,52.52,52.7,52.52,52.67,241161.0,44.2463,44.398,44.2463,44.3727,241161.0
2022-01-21 14:15:00,52.66,52.77,52.65,52.75,196938.0,44.3643,44.4569,44.3558,44.4401,196938.0
2022-01-21 14:20:00,52.76,52.77,52.65,52.71,211451.0,44.4485,44.4569,44.3558,44.4064,211451.0
2022-01-21 14:25:00,52.7,52.74,52.63,52.7,233580.0,44.398,44.4317,44.339,44.398,233580.0
2022-01-21 14:30:00,52.69,52.79,52.66,52.71,265863.0,44.3895,44.4738,44.3643,44.4064,265863.0
2022-01-21 14:35:00,52.72,52.77,52.68,52.76,278784.0,44.4148,44.4569,44.3811,44.4485,278784.0
2022-01-21 14:40:00,52.75,52.84,52.75,52.81,372830.0,44.4401,44.5159,44.4401,44.4906,372830.0
2022-01-21 14:45:00,52.81,52.86,52.8,52.86,175354.0,44.4906,44.5328,44.4822,44.5328,175354.0
2022-01-21 14:50:00,52.85,52.86,52.79,52.82,168958.0,44.5243,44.5328,44.4738,44.4991,168958.0
2022-01-21 14:55:00,52.82,52.82,52.72,52.75,243771.0,44.4991,44.4991,44.4148,44.4401,243771.0
2022-01-21 15:00:00,52.75,52.75,52.63,52.64,366663.0,44.4401,44.4401,44.339,44.3474,366663.0
2022-01-21 15:05:00,52.65,52.76,52.65,52.68,332068.0,44.3558,44.4485,44.3558,44.3811,332068.0
2022-01-21 15:10:00,52.67,52.8,52.57,52.77,365359.0,44.3727,44.4822,44.2884,44.4569,365359.0
2022-01-21 15:15:00,52.76,52.95,52.76,52.91,434075.0,44.4485,44.6086,44.4485,44.5749,434075.0
2022-01-21 15:20:00,52.91,52.98,52.86,52.92,368796.0,44.5749,44.6339,44.5328,44.5833,368796.0
2022-01-21 15:25:00,52.93,52.93,52.78,52.8,380428.0,44.5917,44.5917,44.4654,44.4822,380428.0
2022-01-21 15:30:00,52.79,52.83,52.74,52.81,406497.0,44.4738,44.5075,44.4317,44.4906,406497.0
2022-01-21 15:35:00,52.81,52.89,52.77,52.8,541818.0,44.4906,44.558,44.4569,44.4822,541818.0
2022-01-21 15:40:00,52.81,53.0,52.81,52.97,563387.0,44.4906,44.6507,44.4906,44.6254,563387.0
2022-01-21 15:45:00,52.96,53.02,52.86,52.89,633653.0,44.617,44.6676,44.5328,44.558,633653.0
2022-01-21 15:50:00,52.88,52.91,52.82,52.88,930427.0,44.5496,44.5749,44.4991,44.5496,930427.0
2022-01-21 15:55:00,52.87,52.88,52.73,52.76,1694460.0,44.5412,44.5496,44.4232,44.4485,1694460.0
2022-01-24 09:30:00,51.74,52.06,51.26,51.85,2663913.0,43.5892,43.8588,43.1848,43.6819,2663913.0
2022-01-24 09:35:00,51.85,51.85,51.26,51.35,1061472.0,43.6819,43.6819,43.1848,43.2606,1061472.0
2022-01-24 09:40:00,51.34,51.73,51.32,51.48,974918.0,43.2522,43.5808,43.2354,43.3702,974918.0
2022-01-24 09:45:00,51.48,51.62,51.39,51.53,815170.0,43.3702,43.4881,43.2943,43.4123,815170.0
2022-01-24 09:50:00,51.53,51.71,51.41,51.41,830785.0,43.4123,43.5639,43.3112,43.3112,830785.0
2022-01-24 09:55:00,51.41,51.51,51.2,51.5,714449.0,43.3112,43.3954,43.1343,43.387,714449.0
2022-01-24 10:00:00,51.5,51.6,51.25,51.27,644157.0,43.387,43.4712,43.1764,43.1932,644157.0
2022-01-24 10:05:00,51.27,51.49,51.27,51.33,590084.0,43.1932,43.3786,43.1932,43.2438,590084.0
2022-01-24 10:10:00,51.33,51.47,51.21,51.44,680484.0,43.2438,43.3617,43.1427,43.3365,680484.0
2022-01-24 10:15:00,51.43,51.45,51.11,51.14,478843.0,43.328,43.3449,43.0584,43.0837,478843.0
2022-01-24 10:20:00,51.15,51.25,51.09,51.22,541219.0,43.0921,43.1764,43.0416,43.1511,541219.0
2022-01-24 10:25:00,51.22,51.43,51.21,51.34,450356.0,43.1511,43.328,43.1427,43.2522,450356.0
2022-01-24 10:30:00,51.32,51.59,51.18,51.19,1061241.0,43.2354,43.4628,43.1174,43.1258,1061241.0
2022-01-24 10:35:00,51.19,51.44,51.11,51.4,740178.0,43.1258,43.3365,43.0584,43.3028,740178.0
2022-01-24 10:40:00,51.39,51.42,51.25,51.41,480049.0,43.2943,43.3196,43.1764,43.3112,480049.0
2022-01-24 10:45:00,51.4,51.44,51.03,51.05,443993.0,43.3028,43.3365,42.991,43.0079,443993.0
2022-01-24 10:50:00,51.06,51.14,51.03,51.05,352638.0,43.0163,43.0837,42.991,43.0079,352638.0
2022-01-24 10:55:00,51.05,51.12,50.91,50.98,589993.0,43.0079,43.0669,42.8899,42.9489,589993.0
2022-01-24 11:00:00,50.97,51.0,50.73,50.74,442405.0,42.9405,42.9658,42.7383,42.7467,442405.0
2022-01-24 11:05:00,50.74,50.82,50.71,50.73,387569.0,42.7467,42.8141,42.7215,42.7383,387569.0
2022-01-24 11:10:00,50.73,50.78,50.65,50.72,379474.0,42.7383,42.7804,42.6709,42.7299,379474.0
2022-01-24 11:15:00,50.71,50.88,50.69,50.82,350971.0,42.7215,42.8647,42.7046,42.8141,350971.0
2022-01-24 11:20:00,50.82,51.09,50.81,51.05,518256.0,42.8141,43.0416,42.8057,43.0079,518256.0
2022-01-24 11:25:00,51.05,51.05,50.81,50.88,396580.0,43.0079,43.0079,42.8057,42.8647,396580.0
2022-01-24 11:30:00,50.89,50.92,50.75,50.78,316307.0,42.8731,42.8984,42.7552,42.7804,316307.0
2022-01-24 11:35:00,50.77,50.84,50.69,50.69,290718.0,42.772,42.831,42.7046,42.7046,290718.0
2022-01-24 11:40:00,50.69,50.77,50.46,50.51,731296.0,42.7046,42.772,42.5108,42.553,731296.0
2022-01-24 11:45:00,50.52,50.56,50.36,50.38,470436.0,42.5614,42.5951,42.4266,42.4434,470436.0
2022-01-24 11:50:00,50.38,50.61,50.26,50.58,482664.0,42.4434,42.6372,42.3423,42.6119,482664.0
2022-01-24 11:55:00,50.59,50.68,50.5,50.66,289519.0,42.6204,42.6962,42.5445,42.6793,289519.0
2022-01-24 12:00:00,50.66,50.67,50.43,50.44,312184.0,42.6793,42.6878,42.4856,42.494,312184.0
2022-01-24 12:05:00,50.45,50.51,50.33,50.4,306816.0,42.5024,42.553,42.4013,42.4603,306816.0
2022-01-24 12:10:00,50.41,50.52,50.29,50.32,371629.0,42.4687,42.5614,42.3676,42.3929,371629.0
2022-01-24 12:15:00,50.32,50.32,50.14,50.15,526834.0,42.3929,42.3929,42.2412,42.2497,526834.0
2022-01-24 12:20:00,50.15,50.15,50.03,50.09,474901.0,42.2497,42.2497,42.1486,42.1991,474901.0
2022-01-24 12:25:00,50.08,50.39,50.04,50.3,409326.0,42.1907,42.4519,42.157,42.376,409326.0
2022-01-24 12:30:00,50.3,50.31,50.16,50.22,370460.0,42.376,42.3845,42.2581,42.3086,370460.0
2022-01-24 12:35:00,50.22,50.3,50.11,50.19,402370.0,42.3086,42.376,42.216,42.2834,402370.0
2022-01-24 12:40:00,50.19,50.35,50.1,50.26,418140.0,42.2834,42.4182,42.2076,42.3423,418140.0
2022-01-24 12:45:00,50.27,50.45,50.25,50.34,393958.0,42.3508,42.5024,42.3339,42.4097,393958.0
2022-01-24 12:50:00,50.34,50.59,50.31,50.48,409229.0,42.4097,42.6204,42.3845,42.5277,409229.0
2022-01-24 12:55:00,50.49,50.5,50.34,50.37,282726.0,42.5361,42.5445,42.4097,42.435,282726.0
2022-01-24 13:00:00,50.36,50.42,50.23,50.31,344630.0,42.4266,42.4771,42.3171,42.3845,344630.0
2022-01-24 13:05:00,50.31,50.77,50.27,50.46,805571.0,42.3845,42.772,42.3508,42.5108,805571.0
2022-01-24 13:10:00,50.47,50.53,50.42,50.5,253984.0,42.5193,42.5698,42.4771,42.5445,253984.0
2022-01-24 13:15:00,50.49,50.54,50.39,50.52,273894.0,42.5361,42.5782,42.4519,42.5614,273894.0
2022-01-24 13:20:00,50.52,50.53,50.41,50.44,262287.0,42.5614,42.5698,42.4687,42.494,262287.0
2022-01-24 13:25:00,50.45,50.65,50.43,50.57,251037.0,42.5024,42.6709,42.4856,42.6035,251037.0
2022-01-24 13:30:00,50.56,50.73,50.56,50.7,214583.0,42.5951,42.7383,42.5951,42.713,214583.0
2022-01-24 13:35:00,50.69,50.71,50.5,50.6,209354.0,42.7046,42.7215,42.5445,42.6288,209354.0
2022-01-24 13:40:00,50.61,50.68,50.52,50.53,218844.0,42.6372,42.6962,42.5614,42.5698,218844.0
2022-01-24 13:45:00,50.53,50.64,50.51,50.61,234472.0,42.5698,42.6625,42.553,42.6372,234472.0
2022-01-24 13:50:00,50.6,50.72,50.58,50.59,241544.0,42.6288,42.7299,42.6119,42.6204,241544.0
2022-01-24 13:55:00,50.59,50.71,50.48,50.66,345213.0,42.6204,42.7215,42.5277,42.6793,345213.0
2022-01-24 14:00:00,50.66,50.83,50.65,50.75,304967.0,42.6793,42.8226,42.6709,42.7552,304967.0
2022-01-24 14:05:00,50.75,50.83,50.66,50.68,299567.0,42.7552,42.8226,42.6793,42.6962,299567.0
2022-01-24 14:10:00,50.68,50.74,50.51,50.52,410411.0,42.6962,42.7467,42.553,42.5614,410411.0
2022-01-24 14:15:00,50.52,50.54,50.42,50.46,271863.0,42.5614,42.5782,42.4771,42.5108,271863.0
2022-01-24 14:20:00,50.46,50.52,50.32,50.33,301011.0,42.5108,42.5614,42.3929,42.4013,301011.0
2022-01-24 14:25:00,50.32,50.37,50.25,50.27,245357.0,42.3929,42.435,42.3339,42.3508,245357.0
2022-01-24 14:30:00,50.27,50.39,50.18,50.26,552865.0,42.3508,42.4519,42.2749,42.3423,552865.0
2022-01-24 14:35:00,50.25,50.28,50.05,50.1,346092.0,42.3339,42.3592,42.1654,42.2076,346092.0
2022-01-24 14:40:00,50.1,50.11,49.88,50.0,908868.0,42.2076,42.216,42.0222,42.1233,908868.0
2022-01-24 14:45:00,50.0,50.02,49.81,49.91,378610.0,42.1233,42.1402,41.9632,42.0475,378610.0
2022-01-24 14:50:00,49.91,49.98,49.84,49.94,378908.0,42.0475,42.1065,41.9885,42.0728,378908.0
2022-01-24 14:55:00,49.95,50.19,49.92,50.17,512818.0,42.0812,42.2834,42.0559,42.2665,512818.0
2022-01-24 15:00:00,50.17,50.37,50.17,50.34,389915.0,42.2665,42.435,42.2665,42.4097,389915.0
2022-01-24 15:05:00,50.33,50.38,50.25,50.35,299059.0,42.4013,42.4434,42.3339,42.4182,299059.0
2022-01-24 15:10:00,50.34,50.49,50.33,50.48,269140.0,42.4097,42.5361,42.4013,42.5277,269140.0
2022-01-24 15:15:00,50.49,50.56,50.39,50.41,280850.0,42.5361,42.5951,42.4519,42.4687,280850.0
2022-01-24 15:20:00,50.41,50.57,50.41,50.51,323008.0,42.4687,42.6035,42.4687,42.553,323008.0
2022-01-24 15:25:00,50.51,50.62,50.43,50.61,396320.0,42.553,42.6456,42.4856,42.6372,396320.0
2022-01-24 15:30:00,50.6,50.82,50.5,50.82,628159.0,42.6288,42.8141,42.5445,42.8141,628159.0
2022-01-24 15:35:00,50.81,51.31,50.79,51.02,1389385.0,42.8057,43.2269,42.7889,42.9826,1389385.0
2022-01-24 15:40:00,51.02,51.12,50.93,51.09,555602.0,42.9826,43.0669,42.9068,43.0416,555602.0
2022-01-24 15:45:00,51.09,51.36,51.09,51.34,784447.0,43.0416,43.2691,43.0416,43.2522,784447.0
2022-01-24 15:50:00,51.34,51.66,51.34,51.59,1113590.0,43.2522,43.5218,43.2522,43.4628,1113590.0
2022-01-24 15:55:00,51.59,51.62,51.46,51.55,1814322.0,43.4628,43.4881,43.3533,43.4291,1814322.0
2022-01-25 09:30:00,51.43,52.1,51.24,51.96,1374867.0,43.328,43.8925,43.168,43.7745,1374867.0
2022-01-25 09:35:00,51.94,52.67,51.9,52.35,854729.0,43.7577,44.3727,43.724,44.1031,854729.0
2022-01-25 09:40:00,52.35,52.39,52.03,52.24,702334.0,44.1031,44.1368,43.8335,44.0104,702334.0
2022-01-25 09:45:00,52.23,52.5,52.18,52.3,517717.0,44.002,44.2295,43.9599,44.061,517717.0
2022-01-25 09:50:00,52.28,52.33,52.02,52.05,510743.0,44.0441,44.0862,43.8251,43.8504,510743.0
2022-01-25 09:55:00,52.05,52.34,52.04,52.16,417335.0,43.8504,44.0947,43.8419,43.943,417335.0
2022-01-25 10:00:00,52.18,52.26,51.8,51.81,444414.0,43.9599,44.0273,43.6397,43.6482,444414.0
2022-01-25 10:05:00,51.82,51.96,51.77,51.91,312307.0,43.6566,43.7745,43.6145,43.7324,312307.0
2022-01-25 10:10:00,51.9,51.97,51.79,51.9,288268.0,43.724,43.783,43.6313,43.724,288268.0
2022-01-25 10:15:00,51.89,52.01,51.72,51.79,430502.0,43.7156,43.8167,43.5723,43.6313,430502.0
2022-01-25 10:20:00,51.79,51.8,51.52,51.55,424246.0,43.6313,43.6397,43.4039,43.4291,424246.0
2022-01-25 10:25:00,51.55,51.66,51.54,51.65,311404.0,43.4291,43.5218,43.4207,43.5134,311404.0
2022-01-25 10:30:00,51.66,51.66,51.45,51.53,477261.0,43.5218,43.5218,43.3449,43.4123,477261.0
2022-01-25 10:35:00,51.53,51.59,51.29,51.36,391136.0,43.4123,43.4628,43.2101,43.2691,391136.0
2022-01-25 10:40:00,51.36,51.69,51.35,51.69,303872.0,43.2691,43.5471,43.2606,43.5471,303872.0
2022-01-25 10:45:00,51.7,51.87,51.64,51.8,269793.0,43.5555,43.6987,43.5049,43.6397,269793.0
2022-01-25 10:50:00,51.79,51.8,51.57,51.58,377266.0,43.6313,43.6397,43.446,43.4544,377266.0
2022-01-25 10:55:00,51.59,51.67,51.55,51.61,235548.0,43.4628,43.5302,43.4291,43.4797,235548.0
2022-01-25 11:00:00,51.6,51.7,51.51,51.6,306753.0,43.4712,43.5555,43.3954,43.4712,306753.0
2022-01-25 11:05:00,51.6,51.7,51.57,51.65,288157.0,43.4712,43.5555,43.446,43.5134,288157.0
2022-01-25 11:10:00,51.66,51.7,51.51,51.55,287617.0,43.5218,43.5555,43.3954,43.4291,287617.0
2022-01-25 11:15:00,51.55,51.8,51.55,51.76,211499.0,43.4291,43.6397,43.4291,43.606,211499.0
2022-01-25 11:20:00,51.76,51.85,51.73,51.81,194981.0,43.606,43.6819,43.5808,43.6482,194981.0
2022-01-25 11:25:00,51.8,51.99,51.8,51.95,345112.0,43.6397,43.7998,43.6397,43.7661,345112.0
2022-01-25 11:30:00,51.95,51.97,51.8,51.82,234293.0,43.7661,43.783,43.6397,43.6566,234293.0
2022-01-25 11:35:00,51.82,51.89,51.72,51.79,357722.0,43.6566,43.7156,43.5723,43.6313,357722.0
2022-01-25 11:40:00,51.78,51.81,51.73,51.8,136860.0,43.6229,43.6482,43.5808,43.6397,136860.0
2022-01-25 11:45:00,51.8,51.87,51.69,51.86,226108.0,43.6397,43.6987,43.5471,43.6903,226108.0
2022-01-25 11:50:00,51.85,52.0,51.82,51.96,224098.0,43.6819,43.8082,43.6566,43.7745,224098.0
2022-01-25 11:55:00,51.96,52.09,51.84,51.97,541216.0,43.7745,43.8841,43.6734,43.783,541216.0
2022-01-25 12:00:00,51.97,52.04,51.9,52.04,372137.0,43.783,43.8419,43.724,43.8419,372137.0
2022-01-25 12:05:00,52.04,52.13,51.99,52.13,206375.0,43.8419,43.9178,43.7998,43.9178,206375.0
2022-01-25 12:10:00,52.13,52.15,52.03,52.14,209815.0,43.9178,43.9346,43.8335,43.9262,209815.0
2022-01-25 12:15:00,52.14,52.17,51.98,52.05,317691.0,43.9262,43.9515,43.7914,43.8504,317691.0
2022-01-25 12:20:00,52.05,52.2,52.03,52.19,252092.0,43.8504,43.9767,43.8335,43.9683,252092.0
2022-01-25 12:25:00,52.19,52.31,52.16,52.27,490534.0,43.9683,44.0694,43.943,44.0357,490534.0
2022-01-25 12:30:00,52.28,52.35,52.22,52.29,483954.0,44.0441,44.1031,43.9936,44.0526,483954.0
2022-01-25 12:35:00,52.3,52.47,52.3,52.43,490323.0,44.061,44.2042,44.061,44.1705,490323.0
2022-01-25 12:40:00,52.43,52.48,52.21,52.35,592629.0,44.1705,44.2126,43.9852,44.1031,592629.0
2022-01-25 12:45:00,52.34,52.39,52.24,52.3,622720.0,44.0947,44.1368,44.0104,44.061,622720.0
2022-01-25 12:50:00,52.3,52.42,52.27,52.39,317288.0,44.061,44.1621,44.0357,44.1368,317288.0
2022-01-25 12:55:00,52.4,52.46,52.28,52.45,376743.0,44.1452,44.1958,44.0441,44.1873,376743.0
2022-01-25 13:00:00,52.45,52.5,52.32,52.34,293401.0,44.1873,44.2295,44.0778,44.0947,293401.0
2022-01-25 13:05:00,52.34,52.4,52.27,52.3,469326.0,44.0947,44.1452,44.0357,44.061,469326.0
2022-01-25 13:10:00,52.3,52.35,52.26,52.33,351983.0,44.061,44.1031,44.0273,44.0862,351983.0
2022-01-25 13:15:00,52.33,52.36,52.27,52.32,464834.0,44.0862,44.1115,44.0357,44.0778,464834.0
2022-01-25 13:20:00,52.32,52.42,52.31,52.35,215505.0,44.0778,44.1621,44.0694,44.1031,215505.0
2022-01-25 13:25:00,52.35,52.54,52.32,52.53,359041.0,44.1031,44.2632,44.0778,44.2547,359041.0
2022-01-25 13:30:00,52.54,52.69,52.5,52.54,455292.0,44.2632,44.3895,44.2295,44.2632,455292.0
2022-01-25 13:35:00,52.54,52.55,52.44,52.5,257682.0,44.2632,44.2716,44.1789,44.2295,257682.0
2022-01-25 13:40:00,52.5,52.59,52.42,52.57,285343.0,44.2295,44.3053,44.1621,44.2884,285343.0
2022-01-25 13:45:00,52.57,52.62,52.53,52.55,315173.0,44.2884,44.3306,44.2547,44.2716,315173.0
2022-01-25 13:50:00,52.55,52.7,52.53,52.7,260164.0,44.2716,44.398,44.2547,44.398,260164.0
2022-01-25 13:55:00,52.7,52.74,52.65,52.67,453539.0,44.398,44.4317,44.3558,44.3727,453539.0
2022-01-25 14:00:00,52.68,52.78,52.56,52.58,430574.0,44.3811,44.4654,44.28,44.2969,430574.0
2022-01-25 14:05:00,52.58,52.62,52.48,52.58,287071.0,44.2969,44.3306,44.2126,44.2969,287071.0
2022-01-25 14:10:00,52.58,52.65,52.51,52.64,286757.0,44.2969,44.3558,44.2379,44.3474,286757.0
2022-01-25 14:15:00,52.64,52.76,52.63,52.73,339629.0,44.3474,44.4485,44.339,44.4232,339629.0
2022-01-25 14:20:00,52.73,52.76,52.69,52.72,381740.0,44.4232,44.4485,44.3895,44.4148,381740.0
2022-01-25 14:25:00,52.72,52.73,52.61,52.66,310877.0,44.4148,44.4232,44.3221,44.3643,310877.0
2022-01-25 14:30:00,52.65,52.67,52.52,52.54,232912.0,44.3558,44.3727,44.2463,44.2632,232912.0
2022-01-25 14:35:00,52.54,52.64,52.54,52.62,201764.0,44.2632,44.3474,44.2632,44.3306,201764.0
2022-01-25 14:40:00,52.63,52.79,52.62,52.78,304457.0,44.339,44.4738,44.3306,44.4654,304457.0
2022-01-25 14:45:00,52.78,52.84,52.62,52.63,358302.0,44.4654,44.5159,44.3306,44.339,358302.0
2022-01-25 14:50:00,52.63,52.7,52.6,52.69,452391.0,44.339,44.398,44.3137,44.3895,452391.0
2022-01-25 14:55:00,52.7,52.76,52.63,52.74,342972.0,44.398,44.4485,44.339,44.4317,342972.0
2022-01-25 15:00:00,52.74,52.77,52.63,52.68,426772.0,44.4317,44.4569,44.339,44.3811,426772.0
2022-01-25 15:05:00,52.68,52.83,52.67,52.72,664412.0,44.3811,44.5075,44.3727,44.4148,664412.0
2022-01-25 15:10:00,52.71,52.78,52.68,52.73,389457.0,44.4064,44.4654,44.3811,44.4232,389457.0
2022-01-25 15:15:00,52.72,52.78,52.68,52.73,293799.0,44.4148,44.4654,44.3811,44.4232,293799.0
2022-01-25 15:20:00,52.74,52.81,52.7,52.73,420766.0,44.4317,44.4906,44.398,44.4232,420766.0
2022-01-25 15:25:00,52.73,52.74,52.59,52.66,595698.0,44.4232,44.4317,44.3053,44.3643,595698.0
2022-01-25 15:30:00,52.66,52.67,52.34,52.35,514920.0,44.3643,44.3727,44.0947,44.1031,514920.0
2022-01-25 15:35:00,52.34,52.45,52.25,52.4,489185.0,44.0947,44.1873,44.0189,44.1452,489185.0
2022-01-25 15:40:00,52.4,52.53,52.39,52.48,501600.0,44.1452,44.2547,44.1368,44.2126,501600.0
2022-01-25 15:45:00,52.49,52.64,52.48,52.57,502845.0,44.221,44.3474,44.2126,44.2884,502845.0
2022-01-25 15:50:00,52.56,52.57,52.41,52.46,861279.0,44.28,44.2884,44.1536,44.1958,861279.0
2022-01-25 15:55:00,52.46,52.59,52.43,52.53,1626164.0,44.1958,44.3053,44.1705,44.2547,1626164.0
2022-01-26 09:30:00,52.57,52.94,52.51,52.75,872791.0,44.2884,44.6002,44.2379,44.4401,872791.0
2022-01-26 09:35:00,52.76,53.17,52.68,53.16,557005.0,44.4485,44.7939,44.3811,44.7855,557005.0
2022-01-26 09:40:00,53.16,53.29,52.99,53.23,398184.0,44.7855,44.895,44.6423,44.8445,398184.0
2022-01-26 09:45:00,53.22,53.59,53.22,53.52,530427.0,44.836,45.1478,44.836,45.0888,530427.0
2022-01-26 09:50:00,53.52,53.56,53.25,53.37,591110.0,45.0888,45.1225,44.8613,44.9624,591110.0
2022-01-26 09:55:00,53.36,53.53,53.36,53.5,356572.0,44.954,45.0972,44.954,45.0719,356572.0
2022-01-26 10:00:00,53.5,53.58,53.42,53.46,447667.0,45.0719,45.1393,45.0045,45.0382,447667.0
2022-01-26 10:05:00,53.47,53.62,53.43,53.59,336682.0,45.0467,45.173,45.013,45.1478,336682.0
2022-01-26 10:10:00,53.59,53.59,53.25,53.33,370598.0,45.1478,45.1478,44.8613,44.9287,370598.0
2022-01-26 10:15:00,53.33,53.41,53.25,53.38,220069.0,44.9287,44.9961,44.8613,44.9708,220069.0
2022-01-26 10:20:00,53.38,53.47,53.37,53.39,241926.0,44.9708,45.0467,44.9624,44.9793,241926.0
2022-01-26 10:25:00,53.4,53.4,53.16,53.26,511091.0,44.9877,44.9877,44.7855,44.8697,511091.0
2022-01-26 10:30:00,53.26,53.28,53.04,53.09,369091.0,44.8697,44.8866,44.6844,44.7265,369091.0
2022-01-26 10:35:00,53.1,53.13,52.92,52.95,348225.0,44.7349,44.7602,44.5833,44.6086,348225.0
2022-01-26 10:40:00,52.95,53.01,52.91,52.92,252332.0,44.6086,44.6591,44.5749,44.5833,252332.0
2022-01-26 10:45:00,52.93,53.04,52.88,52.93,265011.0,44.5917,44.6844,44.5496,44.5917,265011.0
2022-01-26 10:50:00,52.93,52.99,52.79,52.81,212346.0,44.5917,44.6423,44.4738,44.4906,212346.0
2022-01-26 10:55:00,52.82,52.89,52.74,52.88,198557.0,44.4991,44.558,44.4317,44.5496,198557.0
2022-01-26 11:00:00,52.87,53.0,52.84,53.0,159213.0,44.5412,44.6507,44.5159,44.6507,159213.0
2022-01-26 11:05:00,52.98,53.01,52.92,53.0,379490.0,44.6339,44.6591,44.5833,44.6507,379490.0
2022-01-26 11:10:00,52.99,53.04,52.96,53.04,194125.0,44.6423,44.6844,44.617,44.6844,194125.0
2022-01-26 11:15:00,53.04,53.07,52.94,53.03,201773.0,44.6844,44.7097,44.6002,44.676,201773.0
2022-01-26 11:20:00,53.04,53.13,53.03,53.07,185510.0,44.6844,44.7602,44.676,44.7097,185510.0
2022-01-26 11:25:00,53.07,53.2,53.06,53.11,250307.0,44.7097,44.8192,44.7013,44.7434,250307.0
2022-01-26 11:30:00,53.11,53.21,53.1,53.19,234645.0,44.7434,44.8276,44.7349,44.8108,234645.0
2022-01-26 11:35:00,53.19,53.27,53.14,53.27,134073.0,44.8108,44.8782,44.7686,44.8782,134073.0
2022-01-26 11:40:00,53.27,53.42,53.26,53.37,297509.0,44.8782,45.0045,44.8697,44.9624,297509.0
2022-01-26 11:45:00,53.37,53.38,53.21,53.21,131026.0,44.9624,44.9708,44.8276,44.8276,131026.0
2022-01-26 11:50:00,53.22,53.25,53.07,53.09,193979.0,44.836,44.8613,44.7097,44.7265,193979.0
2022-01-26 11:55:00,53.1,53.17,53.08,53.12,204627.0,44.7349,44.7939,44.7181,44.7518,204627.0
2022-01-26 12:00:00,53.12,53.27,53.11,53.22,185059.0,44.7518,44.8782,44.7434,44.836,185059.0
2022-01-26 12:05:00,53.22,53.24,53.15,53.21,149743.0,44.836,44.8529,44.7771,44.8276,149743.0
2022-01-26 12:10:00,53.21,53.28,53.19,53.22,132885.0,44.8276,44.8866,44.8108,44.836,132885.0
2022-01-26 12:15:00,53.22,53.23,53.13,53.15,128555.0,44.836,44.8445,44.7602,44.7771,128555.0
2022-01-26 12:20:00,53.15,53.15,53.02,53.03,122895.0,44.7771,44.7771,44.6676,44.676,122895.0
2022-01-26 12:25:00,53.03,53.08,52.99,53.06,228793.0,44.676,44.7181,44.6423,44.7013,228793.0
2022-01-26 12:30:00,53.05,53.16,53.05,53.15,215370.0,44.6928,44.7855,44.6928,44.7771,215370.0
2022-01-26 12:35:00,53.15,53.21,53.12,53.14,203415.0,44.7771,44.8276,44.7518,44.7686,203415.0
2022-01-26 12:40:00,53.14,53.19,53.12,53.17,164818.0,44.7686,44.8108,44.7518,44.7939,164818.0
2022-01-26 12:45:00,53.16,53.21,53.05,53.08,427691.0,44.7855,44.8276,44.6928,44.7181,427691.0
2022-01-26 12:50:00,53.08,53.19,53.07,53.14,267812.0,44.7181,44.8108,44.7097,44.7686,267812.0
2022-01-26 12:55:00,53.14,53.16,53.1,53.12,134865.0,44.7686,44.7855,44.7349,44.7518,134865.0
2022-01-26 13:00:00,53.12,53.18,53.07,53.13,253594.0,44.7518,44.8023,44.7097,44.7602,253594.0
2022-01-26 13:05:00,53.13,53.17,53.02,53.07,455497.0,44.7602,44.7939,44.6676,44.7097,455497.0
2022-01-26 13:10:00,53.07,53.09,53.03,53.08,108139.0,44.7097,44.7265,44.676,44.7181,108139.0
2022-01-26 13:15:00,53.07,53.09,53.03,53.05,108912.0,44.7097,44.7265,44.676,44.6928,108912.0
2022-01-26 13:20:00,53.05,53.07,52.99,53.01,125835.0,44.6928,44.7097,44.6423,44.6591,125835.0
2022-01-26 13:25:00,53.01,53.02,52.98,52.99,100225.0,44.6591,44.6676,44.6339,44.6423,100225.0
2022-01-26 13:30:00,53.0,53.04,52.99,53.02,114389.0,44.6507,44.6844,44.6423,44.6676,114389.0
2022-01-26 13:35:00,53.03,53.05,53.01,53.02,93889.0,44.676,44.6928,44.6591,44.6676,93889.0
2022-01-26 13:40:00,53.02,53.06,53.01,53.02,115425.0,44.6676,44.7013,44.6591,44.6676,115425.0
2022-01-26 13:45:00,53.02,53.02,52.97,53.02,197948.0,44.6676,44.6676,44.6254,44.6676,197948.0
2022-01-26 13:50:00,53.03,53.11,52.99,53.1,144233.0,44.676,44.7434,44.6423,44.7349,144233.0
2022-01-26 13:55:00,53.1,53.14,53.04,53.04,166997.0,44.7349,44.7686,44.6844,44.6844,166997.0
2022-01-26 14:00:00,53.04,53.21,53.01,53.11,315881.0,44.6844,44.8276,44.6591,44.7434,315881.0
2022-01-26 14:05:00,53.11,53.23,53.07,53.07,294142.0,44.7434,44.8445,44.7097,44.7097,294142.0
2022-01-26 14:10:00,53.06,53.16,52.91,52.94,517458.0,44.7013,44.7855,44.5749,44.6002,517458.0
2022-01-26 14:15:00,52.95,53.03,52.93,53.0,260192.0,44.6086,44.676,44.5917,44.6507,260192.0
2022-01-26 14:20:00,53.0,53.04,52.98,53.01,196744.0,44.6507,44.6844,44.6339,44.6591,196744.0
2022-01-26 14:25:00,53.01,53.11,53.0,53.05,252070.0,44.6591,44.7434,44.6507,44.6928,252070.0
2022-01-26 14:30:00,53.05,53.13,52.97,53.01,306111.0,44.6928,44.7602,44.6254,44.6591,306111.0
2022-01-26 14:35:00,53.02,53.22,52.98,53.16,398951.0,44.6676,44.836,44.6339,44.7855,398951.0
2022-01-26 14:40:00,53.17,53.18,52.96,53.0,468467.0,44.7939,44.8023,44.617,44.6507,468467.0
2022-01-26 14:45:00,52.99,53.01,52.84,52.94,862861.0,44.6423,44.6591,44.5159,44.6002,862861.0
2022-01-26 14:50:00,52.94,53.08,52.84,52.86,468912.0,44.6002,44.7181,44.5159,44.5328,468912.0
2022-01-26 14:55:00,52.86,53.0,52.78,53.0,571477.0,44.5328,44.6507,44.4654,44.6507,571477.0
2022-01-26 15:00:00,53.0,53.01,52.85,52.96,578438.0,44.6507,44.6591,44.5243,44.617,578438.0
2022-01-26 15:05:00,52.95,52.95,52.66,52.69,800333.0,44.6086,44.6086,44.3643,44.3895,800333.0
2022-01-26 15:10:00,52.7,52.8,52.56,52.6,626775.0,44.398,44.4822,44.28,44.3137,626775.0
2022-01-26 15:15:00,52.6,52.67,52.45,52.46,457759.0,44.3137,44.3727,44.1873,44.1958,457759.0
2022-01-26 15:20:00,52.46,52.65,52.46,52.58,408351.0,44.1958,44.3558,44.1958,44.2969,408351.0
2022-01-26 15:25:00,52.58,52.68,52.46,52.62,610680.0,44.2969,44.3811,44.1958,44.3306,610680.0
2022-01-26 15:30:00,52.62,52.67,52.48,52.56,775104.0,44.3306,44.3727,44.2126,44.28,775104.0
2022-01-26 15:35:00,52.56,52.64,52.49,52.59,554825.0,44.28,44.3474,44.221,44.3053,554825.0
2022-01-26 15:40:00,52.59,52.81,52.57,52.72,1037991.0,44.3053,44.4906,44.2884,44.4148,1037991.0
2022-01-26 15:45:00,52.72,52.9,52.71,52.89,882733.0,44.4148,44.5665,44.4064,44.558,882733.0
2022-01-26 15:50:00,52.88,52.93,52.79,52.91,846731.0,44.5496,44.5917,44.4738,44.5749,846731.0
2022-01-26 15:55:00,52.92,53.19,52.87,53.0,2523720.0,44.5833,44.8108,44.5412,44.6507,2523720.0
2022-01-27 09:30:00,53.02,53.54,53.0,53.33,958536.0,45.0023,45.4437,44.9854,45.2654,958536.0
2022-01-27 09:35:00,53.34,53.57,53.21,53.32,474466.0,45.2739,45.4692,45.1636,45.257,474466.0
2022-01-27 09:40:00,53.31,53.66,53.31,53.59,338354.0,45.2485,45.5455,45.2485,45.4861,338354.0
2022-01-27 09:45:00,53.6,53.86,53.53,53.78,494280.0,45.4946,45.7153,45.4352,45.6474,494280.0
2022-01-27 09:50:00,53.77,54.01,53.69,53.8,674083.0,45.6389,45.8426,45.571,45.6644,674083.0
2022-01-27 09:55:00,53.8,53.84,53.62,53.81,437541.0,45.6644,45.6983,45.5116,45.6729,437541.0
2022-01-27 10:00:00,53.81,53.84,53.6,53.8,565809.0,45.6729,45.6983,45.4946,45.6644,565809.0
2022-01-27 10:05:00,53.79,53.86,53.68,53.82,303066.0,45.6559,45.7153,45.5625,45.6814,303066.0
2022-01-27 10:10:00,53.82,53.96,53.76,53.91,288999.0,45.6814,45.8002,45.6304,45.7577,288999.0
2022-01-27 10:15:00,53.91,53.94,53.8,53.84,344793.0,45.7577,45.7832,45.6644,45.6983,344793.0
2022-01-27 10:20:00,53.85,53.87,53.76,53.81,202803.0,45.7068,45.7238,45.6304,45.6729,202803.0
2022-01-27 10:25:00,53.82,53.86,53.71,53.76,347527.0,45.6814,45.7153,45.588,45.6304,347527.0
2022-01-27 10:30:00,53.76,53.87,53.71,53.87,316248.0,45.6304,45.7238,45.588,45.7238,316248.0
2022-01-27 10:35:00,53.87,53.87,53.71,53.74,269868.0,45.7238,45.7238,45.588,45.6134,269868.0
2022-01-27 10:40:00,53.75,54.1,53.73,54.1,369656.0,45.6219,45.919,45.605,45.919,369656.0
2022-01-27 10:45:00,54.1,54.26,53.97,54.03,608235.0,45.919,46.0548,45.8087,45.8596,608235.0
2022-01-27 10:50:00,54.01,54.1,53.94,54.05,307351.0,45.8426,45.919,45.7832,45.8766,307351.0
2022-01-27 10:55:00,54.06,54.26,54.06,54.22,437756.0,45.8851,46.0548,45.8851,46.0209,437756.0
2022-01-27 11:00:00,54.23,54.29,54.17,54.26,226319.0,46.0294,46.0803,45.9784,46.0548,226319.0
2022-01-27 11:05:00,54.26,54.3,54.13,54.19,285147.0,46.0548,46.0888,45.9445,45.9954,285147.0
2022-01-27 11:10:00,54.18,54.28,54.1,54.28,378035.0,45.9869,46.0718,45.919,46.0718,378035.0
2022-01-27 11:15:00,54.28,54.3,54.09,54.18,322820.0,46.0718,46.0888,45.9105,45.9869,322820.0
2022-01-27 11:20:00,54.19,54.25,54.0,54.2,281551.0,45.9954,46.0463,45.8341,46.0039,281551.0
2022-01-27 11:25:00,54.21,54.22,54.03,54.12,388984.0,46.0124,46.0209,45.8596,45.936,388984.0
2022-01-27 11:30:00,54.12,54.24,54.11,54.21,283014.0,45.936,46.0378,45.9275,46.0124,283014.0
2022-01-27 11:35:00,54.21,54.51,54.21,54.51,813196.0,46.0124,46.267,46.0124,46.267,813196.0
2022-01-27 11:40:00,54.51,54.55,54.45,54.52,355030.0,46.267,46.301,46.2161,46.2755,355030.0
2022-01-27 11:45:00,54.51,54.58,54.49,54.53,323574.0,46.267,46.3264,46.25,46.284,323574.0
2022-01-27 11:50:00,54.53,54.55,54.47,54.49,330602.0,46.284,46.301,46.2331,46.25,330602.0
2022-01-27 11:55:00,54.49,54.49,54.4,54.45,287694.0,46.25,46.25,46.1736,46.2161,287694.0
2022-01-27 12:00:00,54.45,54.46,54.39,54.46,249010.0,46.2161,46.2246,46.1652,46.2246,249010.0
2022-01-27 12:05:00,54.46,54.57,54.25,54.29,553415.0,46.2246,46.3179,46.0463,46.0803,553415.0
2022-01-27 12:10:00,54.29,54.31,54.18,54.27,266569.0,46.0803,46.0973,45.9869,46.0633,266569.0
2022-01-27 12:15:00,54.27,54.3,54.19,54.28,381351.0,46.0633,46.0888,45.9954,46.0718,381351.0
2022-01-27 12:20:00,54.28,54.31,54.16,54.17,253007.0,46.0718,46.0973,45.9699,45.9784,253007.0
2022-01-27 12:25:00,54.18,54.23,54.04,54.13,481074.0,45.9869,46.0294,45.8681,45.9445,481074.0
2022-01-27 12:30:00,54.13,54.16,53.99,54.01,216374.0,45.9445,45.9699,45.8256,45.8426,216374.0
2022-01-27 12:35:00,54.0,54.0,53.83,53.85,239885.0,45.8341,45.8341,45.6898,45.7068,239885.0
2022-01-27 12:40:00,53.84,53.93,53.79,53.8,145380.0,45.6983,45.7747,45.6559,45.6644,145380.0
2022-01-27 12:45:00,53.8,53.81,53.67,53.72,234449.0,45.6644,45.6729,45.554,45.5965,234449.0
2022-01-27 12:50:00,53.72,53.8,53.67,53.71,213154.0,45.5965,45.6644,45.554,45.588,213154.0
2022-01-27 12:55:00,53.71,53.76,53.62,53.64,241061.0,45.588,45.6304,45.5116,45.5286,241061.0
2022-01-27 13:00:00,53.63,53.69,53.52,53.52,286323.0,45.5201,45.571,45.4267,45.4267,286323.0
2022-01-27 13:05:00,53.53,53.55,53.38,53.54,323006.0,45.4352,45.4522,45.3079,45.4437,323006.0
2022-01-27 13:10:00,53.55,53.55,53.45,53.48,169970.0,45.4522,45.4522,45.3673,45.3928,169970.0
2022-01-27 13:15:00,53.48,53.57,53.38,53.43,193844.0,45.3928,45.4692,45.3079,45.3503,193844.0
2022-01-27 13:20:00,53.44,53.45,53.32,53.35,186792.0,45.3588,45.3673,45.257,45.2824,186792.0
2022-01-27 13:25:00,53.35,53.52,53.34,53.41,192091.0,45.2824,45.4267,45.2739,45.3334,192091.0
2022-01-27 13:30:00,53.43,53.45,53.29,53.43,237528.0,45.3503,45.3673,45.2315,45.3503,237528.0
2022-01-27 13:35:00,53.44,53.52,53.38,53.42,172352.0,45.3588,45.4267,45.3079,45.3418,172352.0
2022-01-27 13:40:00,53.42,53.47,53.33,53.39,154545.0,45.3418,45.3843,45.2654,45.3164,154545.0
2022-01-27 13:45:00,53.39,53.41,53.2,53.29,474918.0,45.3164,45.3334,45.1551,45.2315,474918.0
2022-01-27 13:50:00,53.29,53.32,53.24,53.25,214233.0,45.2315,45.257,45.1891,45.1975,214233.0
2022-01-27 13:55:00,53.24,53.4,53.24,53.35,197996.0,45.1891,45.3249,45.1891,45.2824,197996.0
2022-01-27 14:00:00,53.35,53.54,53.33,53.52,180013.0,45.2824,45.4437,45.2654,45.4267,180013.0
2022-01-27 14:05:00,53.52,53.55,53.43,53.47,164702.0,45.4267,45.4522,45.3503,45.3843,164702.0
2022-01-27 14:10:00,53.47,53.58,53.43,53.54,188716.0,45.3843,45.4776,45.3503,45.4437,188716.0
2022-01-27 14:15:00,53.54,53.55,53.43,53.44,173837.0,45.4437,45.4522,45.3503,45.3588,173837.0
2022-01-27 14:20:00,53.44,53.46,53.39,53.41,127531.0,45.3588,45.3758,45.3164,45.3334,127531.0
2022-01-27 14:25:00,53.41,53.47,53.36,53.46,174603.0,45.3334,45.3843,45.2909,45.3758,174603.0
2022-01-27 14:30:00,53.46,53.52,53.39,53.41,179071.0,45.3758,45.4267,45.3164,45.3334,179071.0
2022-01-27 14:35:00,53.4,53.59,53.4,53.59,171393.0,45.3249,45.4861,45.3249,45.4861,171393.0
2022-01-27 14:40:00,53.59,53.69,53.58,53.69,220922.0,45.4861,45.571,45.4776,45.571,220922.0
2022-01-27 14:45:00,53.7,53.76,53.64,53.66,207175.0,45.5795,45.6304,45.5286,45.5455,207175.0
2022-01-27 14:50:00,53.66,53.66,53.46,53.48,209250.0,45.5455,45.5455,45.3758,45.3928,209250.0
2022-01-27 14:55:00,53.48,53.59,53.45,53.54,217308.0,45.3928,45.4861,45.3673,45.4437,217308.0
2022-01-27 15:00:00,53.55,53.79,53.54,53.73,223648.0,45.4522,45.6559,45.4437,45.605,223648.0
2022-01-27 15:05:00,53.73,53.79,53.69,53.74,179171.0,45.605,45.6559,45.571,45.6134,179171.0
2022-01-27 15:10:00,53.74,53.75,53.48,53.48,181715.0,45.6134,45.6219,45.3928,45.3928,181715.0
2022-01-27 15:15:00,53.48,53.56,53.41,53.55,237466.0,45.3928,45.4607,45.3334,45.4522,237466.0
2022-01-27 15:20:00,53.55,53.62,53.51,53.61,169509.0,45.4522,45.5116,45.4182,45.5031,169509.0
2022-01-27 15:25:00,53.61,53.69,53.58,53.59,228063.0,45.5031,45.571,45.4776,45.4861,228063.0
2022-01-27 15:30:00,53.6,53.67,53.55,53.6,343975.0,45.4946,45.554,45.4522,45.4946,343975.0
2022-01-27 15:35:00,53.6,53.63,53.53,53.57,303960.0,45.4946,45.5201,45.4352,45.4692,303960.0
2022-01-27 15:40:00,53.57,53.67,53.51,53.66,292605.0,45.4692,45.554,45.4182,45.5455,292605.0
2022-01-27 15:45:00,53.66,53.75,53.51,53.57,435753.0,45.5455,45.6219,45.4182,45.4692,435753.0
2022-01-27 15:50:00,53.56,53.6,53.46,53.57,683348.0,45.4607,45.4946,45.3758,45.4692,683348.0
2022-01-27 15:55:00,53.57,53.6,53.31,53.37,2114142.0,45.4692,45.4946,45.2485,45.2994,2114142.0
2022-01-28 09:30:00,53.77,53.99,53.48,53.51,877209.0,45.6389,45.8256,45.3928,45.4182,877209.0
2022-01-28 09:35:00,53.5,53.54,53.27,53.46,438012.0,45.4097,45.4437,45.2145,45.3758,438012.0
2022-01-28 09:40:00,53.45,53.55,53.25,53.42,353972.0,45.3673,45.4522,45.1975,45.3418,353972.0
2022-01-28 09:45:00,53.41,53.53,53.33,53.45,313296.0,45.3334,45.4352,45.2654,45.3673,313296.0
2022-01-28 09:50:00,53.45,53.46,53.28,53.4,302557.0,45.3673,45.3758,45.223,45.3249,302557.0
2022-01-28 09:55:00,53.4,53.42,53.12,53.18,250793.0,45.3249,45.3418,45.0872,45.1381,250793.0
2022-01-28 10:00:00,53.18,53.31,53.1,53.3,283198.0,45.1381,45.2485,45.0702,45.24,283198.0
2022-01-28 10:05:00,53.3,53.39,53.2,53.36,241224.0,45.24,45.3164,45.1551,45.2909,241224.0
2022-01-28 10:10:00,53.37,53.7,53.35,53.68,322470.0,45.2994,45.5795,45.2824,45.5625,322470.0
2022-01-28 10:15:00,53.68,53.77,53.61,53.75,198411.0,45.5625,45.6389,45.5031,45.6219,198411.0
2022-01-28 10:20:00,53.75,53.8,53.67,53.72,154997.0,45.6219,45.6644,45.554,45.5965,154997.0
2022-01-28 10:25:00,53.72,53.93,53.7,53.93,219548.0,45.5965,45.7747,45.5795,45.7747,219548.0
2022-01-28 10:30:00,53.93,53.93,53.72,53.77,220743.0,45.7747,45.7747,45.5965,45.6389,220743.0
2022-01-28 10:35:00,53.76,53.9,53.74,53.86,201262.0,45.6304,45.7493,45.6134,45.7153,201262.0
2022-01-28 10:40:00,53.86,53.86,53.7,53.76,129570.0,45.7153,45.7153,45.5795,45.6304,129570.0
2022-01-28 10:45:00,53.76,53.89,53.7,53.88,187297.0,45.6304,45.7408,45.5795,45.7323,187297.0
2022-01-28 10:50:00,53.89,54.05,53.84,54.02,338452.0,45.7408,45.8766,45.6983,45.8511,338452.0
2022-01-28 10:55:00,54.02,54.02,53.85,53.93,180131.0,45.8511,45.8511,45.7068,45.7747,180131.0
2022-01-28 11:00:00,53.92,54.0,53.84,53.98,243110.0,45.7662,45.8341,45.6983,45.8172,243110.0
2022-01-28 11:05:00,53.97,54.06,53.93,53.98,295034.0,45.8087,45.8851,45.7747,45.8172,295034.0
2022-01-28 11:10:00,53.99,54.36,53.96,54.29,476590.0,45.8256,46.1397,45.8002,46.0803,476590.0
2022-01-28 11:15:00,54.3,54.41,54.26,54.32,254747.0,46.0888,46.1821,46.0548,46.1057,254747.0
2022-01-28 11:20:00,54.32,54.64,54.31,54.47,680854.0,46.1057,46.3774,46.0973,46.2331,680854.0
2022-01-28 11:25:00,54.48,54.59,54.31,54.41,278080.0,46.2415,46.3349,46.0973,46.1821,278080.0
2022-01-28 11:30:00,54.42,54.42,54.3,54.34,251447.0,46.1906,46.1906,46.0888,46.1227,251447.0
2022-01-28 11:35:00,54.33,54.55,54.29,54.45,265172.0,46.1142,46.301,46.0803,46.2161,265172.0
2022-01-28 11:40:00,54.44,54.53,54.42,54.47,211546.0,46.2076,46.284,46.1906,46.2331,211546.0
2022-01-28 11:45:00,54.47,54.55,54.45,54.48,185366.0,46.2331,46.301,46.2161,46.2415,185366.0
2022-01-28 11:50:00,54.48,54.49,54.31,54.36,157239.0,46.2415,46.25,46.0973,46.1397,157239.0
2022-01-28 11:55:00,54.35,54.46,54.33,54.44,135378.0,46.1312,46.2246,46.1142,46.2076,135378.0
2022-01-28 12:00:00,54.43,54.52,54.42,54.52,114418.0,46.1991,46.2755,46.1906,46.2755,114418.0
2022-01-28 12:05:00,54.51,54.55,54.41,54.46,180021.0,46.267,46.301,46.1821,46.2246,180021.0
2022-01-28 12:10:00,54.46,54.49,54.37,54.49,256909.0,46.2246,46.25,46.1482,46.25,256909.0
2022-01-28 12:15:00,54.49,54.52,54.47,54.5,199957.0,46.25,46.2755,46.2331,46.2585,199957.0
2022-01-28 12:20:00,54.5,54.67,54.46,54.66,246698.0,46.2585,46.4028,46.2246,46.3943,246698.0
2022-01-28 12:25:00,54.66,54.67,54.48,54.49,268548.0,46.3943,46.4028,46.2415,46.25,268548.0
2022-01-28 12:30:00,54.48,54.56,54.47,54.5,198541.0,46.2415,46.3094,46.2331,46.2585,198541.0
2022-01-28 12:35:00,54.5,54.54,54.43,54.5,275065.0,46.2585,46.2925,46.1991,46.2585,275065.0
2022-01-28 12:40:00,54.49,54.51,54.35,54.4,214537.0,46.25,46.267,46.1312,46.1736,214537.0
2022-01-28 12:45:00,54.39,54.4,54.3,54.32,119472.0,46.1652,46.1736,46.0888,46.1057,119472.0
2022-01-28 12:50:00,54.32,54.33,54.13,54.21,337171.0,46.1057,46.1142,45.9445,46.0124,337171.0
2022-01-28 12:55:00,54.21,54.25,54.19,54.2,72280.0,46.0124,46.0463,45.9954,46.0039,72280.0
2022-01-28 13:00:00,54.19,54.31,54.18,54.31,99923.0,45.9954,46.0973,45.9869,46.0973,99923.0
2022-01-28 13:05:00,54.3,54.46,54.27,54.43,166343.0,46.0888,46.2246,46.0633,46.1991,166343.0
2022-01-28 13:10:00,54.43,54.48,54.4,54.41,139136.0,46.1991,46.2415,46.1736,46.1821,139136.0
2022-01-28 13:15:00,54.4,54.42,54.35,54.35,88524.0,46.1736,46.1906,46.1312,46.1312,88524.0
2022-01-28 13:20:00,54.35,54.35,54.22,54.29,123816.0,46.1312,46.1312,46.0209,46.0803,123816.0
2022-01-28 13:25:00,54.29,54.31,54.17,54.22,98549.0,46.0803,46.0973,45.9784,46.0209,98549.0
2022-01-28 13:30:00,54.23,54.29,54.22,54.28,83334.0,46.0294,46.0803,46.0209,46.0718,83334.0
2022-01-28 13:35:00,54.28,54.36,54.2,54.25,124208.0,46.0718,46.1397,46.0039,46.0463,124208.0
2022-01-28 13:40:00,54.25,54.3,54.19,54.26,114425.0,46.0463,46.0888,45.9954,46.0548,114425.0
2022-01-28 13:45:00,54.26,54.29,54.19,54.26,121741.0,46.0548,46.0803,45.9954,46.0548,121741.0
2022-01-28 13:50:00,54.27,54.34,54.24,54.29,133236.0,46.0633,46.1227,46.0378,46.0803,133236.0
2022-01-28 13:55:00,54.28,54.31,54.16,54.17,126337.0,46.0718,46.0973,45.9699,45.9784,126337.0
2022-01-28 14:00:00,54.16,54.25,54.08,54.09,161620.0,45.9699,46.0463,45.902,45.9105,161620.0
2022-01-28 14:05:00,54.08,54.1,53.97,54.05,234244.0,45.902,45.919,45.8087,45.8766,234244.0
2022-01-28 14:10:00,54.05,54.05,53.94,53.96,148532.0,45.8766,45.8766,45.7832,45.8002,148532.0
2022-01-28 14:15:00,53.96,53.96,53.85,53.89,155875.0,45.8002,45.8002,45.7068,45.7408,155875.0
2022-01-28 14:20:00,53.88,53.93,53.8,53.8,171981.0,45.7323,45.7747,45.6644,45.6644,171981.0
2022-01-28 14:25:00,53.8,53.89,53.76,53.88,262077.0,45.6644,45.7408,45.6304,45.7323,262077.0
2022-01-28 14:30:00,53.87,53.88,53.8,53.84,156629.0,45.7238,45.7323,45.6644,45.6983,156629.0
2022-01-28 14:35:00,53.84,53.88,53.8,53.87,178426.0,45.6983,45.7323,45.6644,45.7238,178426.0
2022-01-28 14:40:00,53.88,53.94,53.87,53.91,156699.0,45.7323,45.7832,45.7238,45.7577,156699.0
2022-01-28 14:45:00,53.91,53.95,53.86,53.9,156396.0,45.7577,45.7917,45.7153,45.7493,156396.0
2022-01-28 14:50:00,53.89,53.91,53.83,53.86,231728.0,45.7408,45.7577,45.6898,45.7153,231728.0
2022-01-28 14:55:00,53.85,53.92,53.83,53.9,241401.0,45.7068,45.7662,45.6898,45.7493,241401.0
2022-01-28 15:00:00,53.9,53.91,53.82,53.86,235970.0,45.7493,45.7577,45.6814,45.7153,235970.0
2022-01-28 15:05:00,53.86,53.87,53.81,53.82,152637.0,45.7153,45.7238,45.6729,45.6814,152637.0
2022-01-28 15:10:00,53.81,53.84,53.73,53.75,250840.0,45.6729,45.6983,45.605,45.6219,250840.0
2022-01-28 15:15:00,53.76,53.85,53.75,53.8,203091.0,45.6304,45.7068,45.6219,45.6644,203091.0
2022-01-28 15:20:00,53.8,53.94,53.78,53.94,439630.0,45.6644,45.7832,45.6474,45.7832,439630.0
2022-01-28 15:25:00,53.93,53.96,53.86,53.95,217805.0,45.7747,45.8002,45.7153,45.7917,217805.0
2022-01-28 15:30:00,53.96,54.12,53.87,54.1,308867.0,45.8002,45.936,45.7238,45.919,308867.0
2022-01-28 15:35:00,54.09,54.13,54.03,54.06,208118.0,45.9105,45.9445,45.8596,45.8851,208118.0
2022-01-28 15:40:00,54.06,54.14,54.05,54.12,295026.0,45.8851,45.953,45.8766,45.936,295026.0
2022-01-28 15:45:00,54.11,54.16,54.07,54.13,441037.0,45.9275,45.9699,45.8935,45.9445,441037.0
2022-01-28 15:50:00,54.13,54.28,54.1,54.27,593298.0,45.9445,46.0718,45.919,46.0633,593298.0
2022-01-28 15:55:00,54.27,54.36,54.22,54.33,1083259.0,46.0633,46.1397,46.0209,46.1142,1083259.0
2022-01-31 09:30:00,54.0,54.14,53.49,53.63,856021.0,45.8341,45.953,45.4013,45.5201,856021.0
2022-01-31 09:35:00,53.61,53.78,53.45,53.6,645931.0,45.5031,45.6474,45.3673,45.4946,645931.0
2022-01-31 09:40:00,53.61,53.73,53.48,53.61,562523.0,45.5031,45.605,45.3928,45.5031,562523.0
2022-01-31 09:45:00,53.62,53.67,53.35,53.4,403923.0,45.5116,45.554,45.2824,45.3249,403923.0
2022-01-31 09:50:00,53.39,53.48,53.2,53.25,287088.0,45.3164,45.3928,45.1551,45.1975,287088.0
2022-01-31 09:55:00,53.25,53.27,53.11,53.21,402196.0,45.1975,45.2145,45.0787,45.1636,402196.0
2022-01-31 10:00:00,53.21,53.21,52.95,53.05,527398.0,45.1636,45.1636,44.9429,45.0278,527398.0
2022-01-31 10:05:00,53.05,53.17,53.03,53.08,302979.0,45.0278,45.1296,45.0108,45.0533,302979.0
2022-01-31 10:10:00,53.08,53.19,53.05,53.09,394486.0,45.0533,45.1466,45.0278,45.0617,394486.0
2022-01-31 10:15:00,53.09,53.13,53.0,53.01,251782.0,45.0617,45.0957,44.9854,44.9938,251782.0
2022-01-31 10:20:00,53.0,53.13,52.92,53.12,501910.0,44.9854,45.0957,44.9174,45.0872,501910.0
2022-01-31 10:25:00,53.11,53.11,52.76,52.81,436097.0,45.0787,45.0787,44.7816,44.8241,436097.0
2022-01-31 10:30:00,52.82,52.84,52.6,52.66,687116.0,44.8326,44.8495,44.6458,44.6968,687116.0
2022-01-31 10:35:00,52.66,52.7,52.52,52.54,517458.0,44.6968,44.7307,44.5779,44.5949,517458.0
2022-01-31 10:40:00,52.54,52.7,52.51,52.7,416041.0,44.5949,44.7307,44.5694,44.7307,416041.0
2022-01-31 10:45:00,52.69,52.71,52.56,52.59,475921.0,44.7222,44.7392,44.6119,44.6374,475921.0
2022-01-31 10:50:00,52.59,52.67,52.56,52.57,290027.0,44.6374,44.7053,44.6119,44.6204,290027.0
2022-01-31 10:55:00,52.57,52.57,52.38,52.43,457828.0,44.6204,44.6204,44.4591,44.5015,457828.0
2022-01-31 11:00:00,52.43,52.49,52.42,52.48,276302.0,44.5015,44.5525,44.4931,44.544,276302.0
2022-01-31 11:05:00,52.49,52.62,52.48,52.56,277946.0,44.5525,44.6628,44.544,44.6119,277946.0
2022-01-31 11:10:00,52.56,52.59,52.49,52.56,283811.0,44.6119,44.6374,44.5525,44.6119,283811.0
2022-01-31 11:15:00,52.56,52.58,52.5,52.51,209465.0,44.6119,44.6289,44.561,44.5694,209465.0
2022-01-31 11:20:00,52.52,52.6,52.47,52.57,240665.0,44.5779,44.6458,44.5355,44.6204,240665.0
2022-01-31 11:25:00,52.58,52.66,52.53,52.58,757100.0,44.6289,44.6968,44.5864,44.6289,757100.0
2022-01-31 11:30:00,52.59,52.81,52.57,52.77,318437.0,44.6374,44.8241,44.6204,44.7901,318437.0
2022-01-31 11:35:00,52.76,52.8,52.66,52.73,227322.0,44.7816,44.8156,44.6968,44.7562,227322.0
2022-01-31 11:40:00,52.74,52.81,52.73,52.77,217975.0,44.7647,44.8241,44.7562,44.7901,217975.0
2022-01-31 11:45:00,52.78,52.83,52.7,52.8,150223.0,44.7986,44.8411,44.7307,44.8156,150223.0
2022-01-31 11:50:00,52.8,52.89,52.75,52.78,242545.0,44.8156,44.892,44.7732,44.7986,242545.0
2022-01-31 11:55:00,52.77,52.78,52.62,52.71,369311.0,44.7901,44.7986,44.6628,44.7392,369311.0
2022-01-31 12:00:00,52.71,52.85,52.7,52.84,333292.0,44.7392,44.858,44.7307,44.8495,333292.0
2022-01-31 12:05:00,52.85,52.9,52.76,52.77,226369.0,44.858,44.9005,44.7816,44.7901,226369.0
2022-01-31 12:10:00,52.77,52.79,52.68,52.7,179143.0,44.7901,44.8071,44.7137,44.7307,179143.0
2022-01-31 12:15:00,52.7,52.74,52.66,52.66,177619.0,44.7307,44.7647,44.6968,44.6968,177619.0
2022-01-31 12:20:00,52.67,52.68,52.57,52.58,244434.0,44.7053,44.7137,44.6204,44.6289,244434.0
2022-01-31 12:25:00,52.58,52.63,52.54,52.58,180750.0,44.6289,44.6713,44.5949,44.6289,180750.0
2022-01-31 12:30:00,52.58,52.62,52.52,52.54,233324.0,44.6289,44.6628,44.5779,44.5949,233324.0
2022-01-31 12:35:00,52.53,52.6,52.51,52.58,185041.0,44.5864,44.6458,44.5694,44.6289,185041.0
2022-01-31 12:40:00,52.58,52.65,52.56,52.61,124584.0,44.6289,44.6883,44.6119,44.6543,124584.0
2022-01-31 12:45:00,52.62,52.69,52.6,52.69,163179.0,44.6628,44.7222,44.6458,44.7222,163179.0
2022-01-31 12:50:00,52.68,52.71,52.65,52.65,115321.0,44.7137,44.7392,44.6883,44.6883,115321.0
2022-01-31 12:55:00,52.65,52.72,52.63,52.72,112655.0,44.6883,44.7477,44.6713,44.7477,112655.0
2022-01-31 13:00:00,52.72,52.74,52.68,52.72,144154.0,44.7477,44.7647,44.7137,44.7477,144154.0
2022-01-31 13:05:00,52.72,52.72,52.58,52.6,197670.0,44.7477,44.7477,44.6289,44.6458,197670.0
2022-01-31 13:10:00,52.6,52.65,52.58,52.64,172624.0,44.6458,44.6883,44.6289,44.6798,172624.0
2022-01-31 13:15:00,52.64,52.72,52.63,52.71,353460.0,44.6798,44.7477,44.6713,44.7392,353460.0
2022-01-31 13:20:00,52.71,52.74,52.69,52.73,159026.0,44.7392,44.7647,44.7222,44.7562,159026.0
2022-01-31 13:25:00,52.73,52.74,52.62,52.68,202097.0,44.7562,44.7647,44.6628,44.7137,202097.0
2022-01-31 13:30:00,52.68,52.78,52.66,52.78,154357.0,44.7137,44.7986,44.6968,44.7986,154357.0
2022-01-31 13:35:00,52.78,52.82,52.73,52.8,151388.0,44.7986,44.8326,44.7562,44.8156,151388.0
2022-01-31 13:40:00,52.82,52.91,52.8,52.8,179665.0,44.8326,44.909,44.8156,44.8156,179665.0
2022-01-31 13:45:00,52.82,52.82,52.73,52.79,160483.0,44.8326,44.8326,44.7562,44.8071,160483.0
2022-01-31 13:50:00,52.79,52.8,52.7,52.8,217976.0,44.8071,44.8156,44.7307,44.8156,217976.0
2022-01-31 13:55:00,52.8,52.91,52.79,52.89,214918.0,44.8156,44.909,44.8071,44.892,214918.0
2022-01-31 14:00:00,52.88,52.96,52.86,52.94,383307.0,44.8835,44.9514,44.8665,44.9344,383307.0
2022-01-31 14:05:00,52.94,52.96,52.89,52.9,242512.0,44.9344,44.9514,44.892,44.9005,242512.0
2022-01-31 14:10:00,52.9,52.93,52.86,52.88,241468.0,44.9005,44.9259,44.8665,44.8835,241468.0
2022-01-31 14:15:00,52.88,52.93,52.86,52.91,120025.0,44.8835,44.9259,44.8665,44.909,120025.0
2022-01-31 14:20:00,52.9,52.91,52.84,52.85,119318.0,44.9005,44.909,44.8495,44.858,119318.0
2022-01-31 14:25:00,52.85,52.86,52.76,52.8,234999.0,44.858,44.8665,44.7816,44.8156,234999.0
2022-01-31 14:30:00,52.8,52.82,52.76,52.81,172211.0,44.8156,44.8326,44.7816,44.8241,172211.0
2022-01-31 14:35:00,52.81,52.82,52.74,52.81,415805.0,44.8241,44.8326,44.7647,44.8241,415805.0
2022-01-31 14:40:00,52.8,52.82,52.76,52.78,130973.0,44.8156,44.8326,44.7816,44.7986,130973.0
2022-01-31 14:45:00,52.77,52.82,52.75,52.76,227761.0,44.7901,44.8326,44.7732,44.7816,227761.0
2022-01-31 14:50:00,52.76,52.78,52.74,52.75,180044.0,44.7816,44.7986,44.7647,44.7732,180044.0
2022-01-31 14:55:00,52.75,52.78,52.7,52.77,191517.0,44.7732,44.7986,44.7307,44.7901,191517.0
2022-01-31 15:00:00,52.77,52.84,52.75,52.8,259014.0,44.7901,44.8495,44.7732,44.8156,259014.0
2022-01-31 15:05:00,52.79,52.84,52.69,52.7,235775.0,44.8071,44.8495,44.7222,44.7307,235775.0
2022-01-31 15:10:00,52.7,52.71,52.63,52.64,340279.0,44.7307,44.7392,44.6713,44.6798,340279.0
2022-01-31 15:15:00,52.65,52.65,52.56,52.6,358747.0,44.6883,44.6883,44.6119,44.6458,358747.0
2022-01-31 15:20:00,52.59,52.72,52.59,52.71,258866.0,44.6374,44.7477,44.6374,44.7392,258866.0
2022-01-31 15:25:00,52.71,52.77,52.67,52.7,262617.0,44.7392,44.7901,44.7053,44.7307,262617.0
2022-01-31 15:30:00,52.69,52.77,52.64,52.73,413413.0,44.7222,44.7901,44.6798,44.7562,413413.0
2022-01-31 15:35:00,52.73,52.77,52.67,52.73,379733.0,44.7562,44.7901,44.7053,44.7562,379733.0
2022-01-31 15:40:00,52.73,52.76,52.68,52.69,379962.0,44.7562,44.7816,44.7137,44.7222,379962.0
2022-01-31 15:45:00,52.7,52.75,52.64,52.73,445173.0,44.7307,44.7732,44.6798,44.7562,445173.0
2022-01-31 15:50:00,52.73,52.8,52.73,52.78,728018.0,44.7562,44.8156,44.7562,44.7986,728018.0
2022-01-31 15:55:00,52.77,52.8,52.69,52.7,2161437.0,44.7901,44.8156,44.7222,44.7307,2161437.0
2022-02-01 09:30:00,52.74,53.0,52.62,52.76,1581442.0,44.7647,44.9854,44.6628,44.7816,1581442.0
2022-02-01 09:35:00,52.76,53.08,52.76,52.84,410690.0,44.7816,45.0533,44.7816,44.8495,410690.0
2022-02-01 09:40:00,52.84,53.02,52.77,52.78,402577.0,44.8495,45.0023,44.7901,44.7986,402577.0
2022-02-01 09:45:00,52.79,52.85,52.6,52.71,539264.0,44.8071,44.858,44.6458,44.7392,539264.0
2022-02-01 09:50:00,52.72,52.73,52.41,52.41,408290.0,44.7477,44.7562,44.4846,44.4846,408290.0
2022-02-01 09:55:00,52.42,52.55,52.4,52.55,463806.0,44.4931,44.6034,44.4761,44.6034,463806.0
2022-02-01 10:00:00,52.55,52.66,52.48,52.61,360641.0,44.6034,44.6968,44.544,44.6543,360641.0
2022-02-01 10:05:00,52.6,52.71,52.51,52.59,352024.0,44.6458,44.7392,44.5694,44.6374,352024.0
2022-02-01 10:10:00,52.59,52.82,52.57,52.78,308073.0,44.6374,44.8326,44.6204,44.7986,308073.0
2022-02-01 10:15:00,52.79,52.79,52.57,52.58,255166.0,44.8071,44.8071,44.6204,44.6289,255166.0
2022-02-01 10:20:00,52.59,52.69,52.45,52.68,474637.0,44.6374,44.7222,44.5185,44.7137,474637.0
2022-02-01 10:25:00,52.67,52.76,52.65,52.68,264260.0,44.7053,44.7816,44.6883,44.7137,264260.0
2022-02-01 10:30:00,52.68,52.68,52.53,52.57,272968.0,44.7137,44.7137,44.5864,44.6204,272968.0
2022-02-01 10:35:00,52.57,52.59,52.5,52.52,289296.0,44.6204,44.6374,44.561,44.5779,289296.0
2022-02-01 10:40:00,52.52,52.59,52.5,52.56,288745.0,44.5779,44.6374,44.561,44.6119,288745.0
2022-02-01 10:45:00,52.55,52.58,52.52,52.57,178572.0,44.6034,44.6289,44.5779,44.6204,178572.0
2022-02-01 10:50:00,52.56,52.72,52.56,52.67,210537.0,44.6119,44.7477,44.6119,44.7053,210537.0
2022-02-01 10:55:00,52.68,52.8,52.67,52.73,257248.0,44.7137,44.8156,44.7053,44.7562,257248.0
2022-02-01 11:00:00,52.73,52.73,52.57,52.59,199817.0,44.7562,44.7562,44.6204,44.6374,199817.0
2022-02-01 11:05:00,52.59,52.69,52.58,52.65,194827.0,44.6374,44.7222,44.6289,44.6883,194827.0
2022-02-01 11:10:00,52.65,52.65,52.55,52.59,191934.0,44.6883,44.6883,44.6034,44.6374,191934.0
2022-02-01 11:15:00,52.59,52.59,52.5,52.54,215064.0,44.6374,44.6374,44.561,44.5949,215064.0
2022-02-01 11:20:00,52.54,52.57,52.45,52.47,222783.0,44.5949,44.6204,44.5185,44.5355,222783.0
2022-02-01 11:25:00,52.47,52.59,52.46,52.51,198823.0,44.5355,44.6374,44.527,44.5694,198823.0
2022-02-01 11:30:00,52.5,52.52,52.44,52.5,173531.0,44.561,44.5779,44.51,44.561,173531.0
2022-02-01 11:35:00,52.5,52.54,52.41,52.42,336046.0,44.561,44.5949,44.4846,44.4931,336046.0
2022-02-01 11:40:00,52.41,52.54,52.39,52.49,248521.0,44.4846,44.5949,44.4676,44.5525,248521.0
2022-02-01 11:45:00,52.49,52.53,52.44,52.46,178027.0,44.5525,44.5864,44.51,44.527,178027.0
2022-02-01 11:50:00,52.47,52.54,52.44,52.5,253938.0,44.5355,44.5949,44.51,44.561,253938.0
2022-02-01 11:55:00,52.5,52.51,52.46,52.48,153407.0,44.561,44.5694,44.527,44.544,153407.0
2022-02-01 12:00:00,52.48,52.5,52.45,52.49,118823.0,44.544,44.561,44.5185,44.5525,118823.0
2022-02-01 12:05:00,52.5,52.6,52.48,52.58,180161.0,44.561,44.6458,44.544,44.6289,180161.0
2022-02-01 12:10:00,52.59,52.65,52.57,52.62,166902.0,44.6374,44.6883,44.6204,44.6628,166902.0
2022-02-01 12:15:00,52.62,52.63,52.47,52.49,191992.0,44.6628,44.6713,44.5355,44.5525,191992.0
2022-02-01 12:20:00,52.49,52.51,52.45,52.5,135812.0,44.5525,44.5694,44.5185,44.561,135812.0
2022-02-01 12:25:00,52.49,52.51,52.46,52.47,131038.0,44.5525,44.5694,44.527,44.5355,131038.0
2022-02-01 12:30:00,52.46,52.47,52.4,52.41,178581.0,44.527,44.5355,44.4761,44.4846,178581.0
2022-02-01 12:35:00,52.4,52.49,52.39,52.46,172219.0,44.4761,44.5525,44.4676,44.527,172219.0
2022-02-01 12:40:00,52.46,52.47,52.41,52.41,149203.0,44.527,44.5355,44.4846,44.4846,149203.0
2022-02-01 12:45:00,52.41,52.47,52.4,52.46,149307.0,44.4846,44.5355,44.4761,44.527,149307.0
2022-02-01 12:50:00,52.46,52.52,52.45,52.5,159301.0,44.527,44.5779,44.5185,44.561,159301.0
2022-02-01 12:55:00,52.5,52.55,52.46,52.52,195144.0,44.561,44.6034,44.527,44.5779,195144.0
2022-02-01 13:00:00,52.52,52.54,52.44,52.47,151953.0,44.5779,44.5949,44.51,44.5355,151953.0
2022-02-01 13:05:00,52.47,52.51,52.46,52.49,100751.0,44.5355,44.5694,44.527,44.5525,100751.0
2022-02-01 13:10:00,52.5,52.52,52.47,52.48,199770.0,44.561,44.5779,44.5355,44.544,199770.0
2022-02-01 13:15:00,52.48,52.54,52.47,52.5,98089.0,44.544,44.5949,44.5355,44.561,98089.0
2022-02-01 13:20:00,52.51,52.57,52.49,52.54,104069.0,44.5694,44.6204,44.5525,44.5949,104069.0
2022-02-01 13:25:00,52.55,52.58,52.52,52.55,153179.0,44.6034,44.6289,44.5779,44.6034,153179.0
2022-02-01 13:30:00,52.55,52.6,52.53,52.55,102530.0,44.6034,44.6458,44.5864,44.6034,102530.0
2022-02-01 13:35:00,52.55,52.61,52.55,52.59,106900.0,44.6034,44.6543,44.6034,44.6374,106900.0
2022-02-01 13:40:00,52.59,52.67,52.58,52.66,187001.0,44.6374,44.7053,44.6289,44.6968,187001.0
2022-02-01 13:45:00,52.66,52.68,52.62,52.64,176391.0,44.6968,44.7137,44.6628,44.6798,176391.0
2022-02-01 13:50:00,52.64,52.67,52.6,52.67,119832.0,44.6798,44.7053,44.6458,44.7053,119832.0
2022-02-01 13:55:00,52.66,52.74,52.66,52.73,177389.0,44.6968,44.7647,44.6968,44.7562,177389.0
2022-02-01 14:00:00,52.73,52.75,52.67,52.68,146949.0,44.7562,44.7732,44.7053,44.7137,146949.0
2022-02-01 14:05:00,52.68,52.71,52.66,52.69,130001.0,44.7137,44.7392,44.6968,44.7222,130001.0
2022-02-01 14:10:00,52.69,52.77,52.65,52.69,274001.0,44.7222,44.7901,44.6883,44.7222,274001.0
2022-02-01 14:15:00,52.69,52.72,52.67,52.68,98731.0,44.7222,44.7477,44.7053,44.7137,98731.0
2022-02-01 14:20:00,52.67,52.7,52.66,52.68,111906.0,44.7053,44.7307,44.6968,44.7137,111906.0
2022-02-01 14:25:00,52.67,52.73,52.65,52.69,147437.0,44.7053,44.7562,44.6883,44.7222,147437.0
2022-02-01 14:30:00,52.69,52.71,52.62,52.63,141591.0,44.7222,44.7392,44.6628,44.6713,141591.0
2022-02-01 14:35:00,52.62,52.69,52.59,52.68,117637.0,44.6628,44.7222,44.6374,44.7137,117637.0
2022-02-01 14:40:00,52.68,52.69,52.62,52.69,153431.0,44.7137,44.7222,44.6628,44.7222,153431.0
2022-02-01 14:45:00,52.69,52.7,52.65,52.68,71113.0,44.7222,44.7307,44.6883,44.7137,71113.0
2022-02-01 14:50:00,52.67,52.69,52.64,52.66,109134.0,44.7053,44.7222,44.6798,44.6968,109134.0
2022-02-01 14:55:00,52.66,52.72,52.65,52.71,98369.0,44.6968,44.7477,44.6883,44.7392,98369.0
2022-02-01 15:00:00,52.72,52.77,52.68,52.77,201323.0,44.7477,44.7901,44.7137,44.7901,201323.0
2022-02-01 15:05:00,52.76,52.81,52.72,52.77,223289.0,44.7816,44.8241,44.7477,44.7901,223289.0
2022-02-01 15:10:00,52.78,52.81,52.75,52.76,147427.0,44.7986,44.8241,44.7732,44.7816,147427.0
2022-02-01 15:15:00,52.77,52.86,52.73,52.84,220538.0,44.7901,44.8665,44.7562,44.8495,220538.0
2022-02-01 15:20:00,52.84,52.88,52.82,52.86,165721.0,44.8495,44.8835,44.8326,44.8665,165721.0
2022-02-01 15:25:00,52.86,52.91,52.85,52.89,216269.0,44.8665,44.909,44.858,44.892,216269.0
2022-02-01 15:30:00,52.9,53.05,52.89,53.05,354847.0,44.9005,45.0278,44.892,45.0278,354847.0
2022-02-01 15:35:00,53.05,53.07,53.01,53.03,265626.0,45.0278,45.0448,44.9938,45.0108,265626.0
2022-02-01 15:40:00,53.02,53.08,53.01,53.04,508091.0,45.0023,45.0533,44.9938,45.0193,508091.0
2022-02-01 15:45:00,53.04,53.14,53.03,53.13,325892.0,45.0193,45.1042,45.0108,45.0957,325892.0
2022-02-01 15:50:00,53.13,53.16,53.06,53.08,453328.0,45.0957,45.1212,45.0363,45.0533,453328.0
2022-02-01 15:55:00,53.08,53.16,53.05,53.05,1554036.0,45.0533,45.1212,45.0278,45.0278,1554036.0
2022-02-02 09:30:00,52.84,53.07,52.69,52.92,703240.0,44.8495,45.0448,44.7222,44.9174,703240.0
2022-02-02 09:35:00,52.94,53.01,52.56,52.62,426052.0,44.9344,44.9938,44.6119,44.6628,426052.0
2022-02-02 09:40:00,52.61,52.86,52.53,52.8,461734.0,44.6543,44.8665,44.5864,44.8156,461734.0
2022-02-02 09:45:00,52.81,52.99,52.74,52.98,381957.0,44.8241,44.9769,44.7647,44.9684,381957.0
2022-02-02 09:50:00,52.97,53.03,52.57,52.58,397026.0,44.9599,45.0108,44.6204,44.6289,397026.0
2022-02-02 09:55:00,52.58,52.68,52.45,52.65,358947.0,44.6289,44.7137,44.5185,44.6883,358947.0
2022-02-02 10:00:00,52.65,52.88,52.65,52.78,321081.0,44.6883,44.8835,44.6883,44.7986,321081.0
2022-02-02 10:05:00,52.78,52.81,52.64,52.68,268228.0,44.7986,44.8241,44.6798,44.7137,268228.0
2022-02-02 10:10:00,52.68,52.93,52.64,52.8,315677.0,44.7137,44.9259,44.6798,44.8156,315677.0
2022-02-02 10:15:00,52.79,52.87,52.72,52.72,183125.0,44.8071,44.875,44.7477,44.7477,183125.0
2022-02-02 10:20:00,52.72,52.82,52.64,52.79,234722.0,44.7477,44.8326,44.6798,44.8071,234722.0
2022-02-02 10:25:00,52.78,52.87,52.71,52.84,208808.0,44.7986,44.875,44.7392,44.8495,208808.0
2022-02-02 10:30:00,52.85,52.93,52.82,52.85,185158.0,44.858,44.9259,44.8326,44.858,185158.0
2022-02-02 10:35:00,52.84,53.03,52.82,53.03,224358.0,44.8495,45.0108,44.8326,45.0108,224358.0
2022-02-02 10:40:00,53.03,53.12,53.01,53.1,272074.0,45.0108,45.0872,44.9938,45.0702,272074.0
2022-02-02 10:45:00,53.1,53.1,52.89,53.03,225805.0,45.0702,45.0702,44.892,45.0108,225805.0
2022-02-02 10:50:00,53.03,53.13,53.0,53.0,175799.0,45.0108,45.0957,44.9854,44.9854,175799.0
2022-02-02 10:55:00,53.01,53.09,52.99,53.07,265029.0,44.9938,45.0617,44.9769,45.0448,265029.0
2022-02-02 11:00:00,53.07,53.29,53.06,53.28,556939.0,45.0448,45.2315,45.0363,45.223,556939.0
2022-02-02 11:05:00,53.3,53.3,53.02,53.03,301281.0,45.24,45.24,45.0023,45.0108,301281.0
2022-02-02 11:10:00,53.03,53.12,53.02,53.07,170625.0,45.0108,45.0872,45.0023,45.0448,170625.0
2022-02-02 11:15:00,53.08,53.09,53.01,53.04,174537.0,45.0533,45.0617,44.9938,45.0193,174537.0
2022-02-02 11:20:00,53.05,53.19,53.04,53.12,171159.0,45.0278,45.1466,45.0193,45.0872,171159.0
2022-02-02 11:25:00,53.11,53.29,53.11,53.26,233384.0,45.0787,45.2315,45.0787,45.206,233384.0
2022-02-02 11:30:00,53.26,53.3,53.2,53.23,251873.0,45.206,45.24,45.1551,45.1806,251873.0
2022-02-02 11:35:00,53.23,53.3,53.21,53.26,218191.0,45.1806,45.24,45.1636,45.206,218191.0
2022-02-02 11:40:00,53.25,53.34,53.19,53.3,181209.0,45.1975,45.2739,45.1466,45.24,181209.0
2022-02-02 11:45:00,53.3,53.47,53.27,53.44,289566.0,45.24,45.3843,45.2145,45.3588,289566.0
2022-02-02 11:50:00,53.44,53.52,53.4,53.42,257875.0,45.3588,45.4267,45.3249,45.3418,257875.0
2022-02-02 11:55:00,53.43,53.5,53.42,53.46,188559.0,45.3503,45.4097,45.3418,45.3758,188559.0
2022-02-02 12:00:00,53.46,53.46,53.37,53.38,164468.0,45.3758,45.3758,45.2994,45.3079,164468.0
2022-02-02 12:05:00,53.39,53.48,53.36,53.41,117969.0,45.3164,45.3928,45.2909,45.3334,117969.0
2022-02-02 12:10:00,53.41,53.49,53.38,53.45,173168.0,45.3334,45.4013,45.3079,45.3673,173168.0
2022-02-02 12:15:00,53.45,53.55,53.44,53.48,160307.0,45.3673,45.4522,45.3588,45.3928,160307.0
2022-02-02 12:20:00,53.49,53.49,53.4,53.44,153015.0,45.4013,45.4013,45.3249,45.3588,153015.0
2022-02-02 12:25:00,53.44,53.51,53.44,53.46,94378.0,45.3588,45.4182,45.3588,45.3758,94378.0
2022-02-02 12:30:00,53.46,53.55,53.44,53.54,163391.0,45.3758,45.4522,45.3588,45.4437,163391.0
2022-02-02 12:35:00,53.53,53.54,53.46,53.5,235166.0,45.4352,45.4437,45.3758,45.4097,235166.0
2022-02-02 12:40:00,53.49,53.5,53.41,53.48,185222.0,45.4013,45.4097,45.3334,45.3928,185222.0
2022-02-02 12:45:00,53.47,53.5,53.44,53.48,163745.0,45.3843,45.4097,45.3588,45.3928,163745.0
2022-02-02 12:50:00,53.49,53.5,53.43,53.48,120872.0,45.4013,45.4097,45.3503,45.3928,120872.0
2022-02-02 12:55:00,53.49,53.55,53.47,53.55,153260.0,45.4013,45.4522,45.3843,45.4522,153260.0
2022-02-02 13:00:00,53.54,53.6,53.53,53.58,163567.0,45.4437,45.4946,45.4352,45.4776,163567.0
2022-02-02 13:05:00,53.58,53.66,53.56,53.6,219073.0,45.4776,45.5455,45.4607,45.4946,219073.0
2022-02-02 13:10:00,53.6,53.64,53.57,53.58,187792.0,45.4946,45.5286,45.4692,45.4776,187792.0
2022-02-02 13:15:00,53.58,53.63,53.57,53.62,255965.0,45.4776,45.5201,45.4692,45.5116,255965.0
2022-02-02 13:20:00,53.62,53.63,53.5,53.53,332620.0,45.5116,45.5201,45.4097,45.4352,332620.0
2022-02-02 13:25:00,53.53,53.55,53.43,53.48,325082.0,45.4352,45.4522,45.3503,45.3928,325082.0
2022-02-02 13:30:00,53.48,53.49,53.39,53.42,619482.0,45.3928,45.4013,45.3164,45.3418,619482.0
2022-02-02 13:35:00,53.42,53.43,53.37,53.41,155857.0,45.3418,45.3503,45.2994,45.3334,155857.0
2022-02-02 13:40:00,53.41,53.44,53.36,53.4,166706.0,45.3334,45.3588,45.2909,45.3249,166706.0
2022-02-02 13:45:00,53.4,53.41,53.3,53.3,263256.0,45.3249,45.3334,45.24,45.24,263256.0
2022-02-02 13:50:00,53.3,53.37,53.27,53.36,239759.0,45.24,45.2994,45.2145,45.2909,239759.0
2022-02-02 13:55:00,53.36,53.42,53.34,53.4,201633.0,45.2909,45.3418,45.2739,45.3249,201633.0
2022-02-02 14:00:00,53.4,53.51,53.36,53.5,170395.0,45.3249,45.4182,45.2909,45.4097,170395.0
2022-02-02 14:05:00,53.49,53.5,53.44,53.48,154203.0,45.4013,45.4097,45.3588,45.3928,154203.0
2022-02-02 14:10:00,53.48,53.55,53.48,53.55,265525.0,45.3928,45.4522,45.3928,45.4522,265525.0
2022-02-02 14:15:00,53.54,53.58,53.48,53.58,136248.0,45.4437,45.4776,45.3928,45.4776,136248.0
2022-02-02 14:20:00,53.58,53.59,53.52,53.59,178200.0,45.4776,45.4861,45.4267,45.4861,178200.0
2022-02-02 14:25:00,53.58,53.66,53.58,53.65,189811.0,45.4776,45.5455,45.4776,45.5371,189811.0
2022-02-02 14:30:00,53.65,53.69,53.61,53.66,238146.0,45.5371,45.571,45.5031,45.5455,238146.0
2022-02-02 14:35:00,53.66,53.72,53.62,53.69,188254.0,45.5455,45.5965,45.5116,45.571,188254.0
2022-02-02 14:40:00,53.7,53.75,53.68,53.73,403932.0,45.5795,45.6219,45.5625,45.605,403932.0
2022-02-02 14:45:00,53.72,53.77,53.69,53.76,177558.0,45.5965,45.6389,45.571,45.6304,177558.0
2022-02-02 14:50:00,53.76,53.78,53.73,53.76,120061.0,45.6304,45.6474,45.605,45.6304,120061.0
2022-02-02 14:55:00,53.76,53.83,53.74,53.8,269559.0,45.6304,45.6898,45.6134,45.6644,269559.0
2022-02-02 15:00:00,53.8,53.81,53.69,53.7,252101.0,45.6644,45.6729,45.571,45.5795,252101.0
2022-02-02 15:05:00,53.7,53.73,53.61,53.62,239369.0,45.5795,45.605,45.5031,45.5116,239369.0
2022-02-02 15:10:00,53.62,53.78,53.61,53.78,303710.0,45.5116,45.6474,45.5031,45.6474,303710.0
2022-02-02 15:15:00,53.78,53.97,53.76,53.96,589336.0,45.6474,45.8087,45.6304,45.8002,589336.0
2022-02-02 15:20:00,53.96,54.08,53.94,54.07,420402.0,45.8002,45.902,45.7832,45.8935,420402.0
2022-02-02 15:25:00,54.07,54.12,53.93,53.98,242924.0,45.8935,45.936,45.7747,45.8172,242924.0
2022-02-02 15:30:00,53.97,54.01,53.91,53.96,145173.0,45.8087,45.8426,45.7577,45.8002,145173.0
2022-02-02 15:35:00,53.96,54.04,53.93,54.0,191691.0,45.8002,45.8681,45.7747,45.8341,191691.0
2022-02-02 15:40:00,54.0,54.05,53.97,54.03,233865.0,45.8341,45.8766,45.8087,45.8596,233865.0
2022-02-02 15:45:00,54.02,54.13,54.01,54.1,354995.0,45.8511,45.9445,45.8426,45.919,354995.0
2022-02-02 15:50:00,54.1,54.13,53.96,54.0,558773.0,45.919,45.9445,45.8002,45.8341,558773.0
2022-02-02 15:55:00,54.0,54.07,53.86,53.87,1638892.0,45.8341,45.8935,45.7153,45.7238,1638892.0
2022-02-03 09:30:00,53.33,53.73,53.32,53.36,855085.0,45.2654,45.605,45.257,45.2909,855085.0
2022-02-03 09:35:00,53.36,53.56,53.22,53.53,688737.0,45.2909,45.4607,45.1721,45.4352,688737.0
2022-02-03 09:40:00,53.52,53.8,53.5,53.59,767474.0,45.4267,45.6644,45.4097,45.4861,767474.0
2022-02-03 09:45:00,53.6,53.69,53.47,53.61,335008.0,45.4946,45.571,45.3843,45.5031,335008.0
2022-02-03 09:50:00,53.61,53.68,53.52,53.55,288317.0,45.5031,45.5625,45.4267,45.4522,288317.0
2022-02-03 09:55:00,53.55,53.75,53.44,53.73,255428.0,45.4522,45.6219,45.3588,45.605,255428.0
2022-02-03 10:00:00,53.73,53.89,53.71,53.8,319269.0,45.605,45.7408,45.588,45.6644,319269.0
2022-02-03 10:05:00,53.8,53.8,53.59,53.63,274218.0,45.6644,45.6644,45.4861,45.5201,274218.0
2022-02-03 10:10:00,53.63,53.63,53.37,53.42,334884.0,45.5201,45.5201,45.2994,45.3418,334884.0
2022-02-03 10:15:00,53.41,53.54,53.35,53.39,244035.0,45.3334,45.4437,45.2824,45.3164,244035.0
2022-02-03 10:20:00,53.39,53.42,53.32,53.33,241090.0,45.3164,45.3418,45.257,45.2654,241090.0
2022-02-03 10:25:00,53.34,53.42,53.3,53.37,237294.0,45.2739,45.3418,45.24,45.2994,237294.0
2022-02-03 10:30:00,53.38,53.53,53.36,53.51,219505.0,45.3079,45.4352,45.2909,45.4182,219505.0
2022-02-03 10:35:00,53.51,53.53,53.45,53.51,153874.0,45.4182,45.4352,45.3673,45.4182,153874.0
2022-02-03 10:40:00,53.51,53.63,53.48,53.6,150494.0,45.4182,45.5201,45.3928,45.4946,150494.0
2022-02-03 10:45:00,53.6,53.67,53.57,53.62,173776.0,45.4946,45.554,45.4692,45.5116,173776.0
2022-02-03 10:50:00,53.62,53.67,53.52,53.53,181948.0,45.5116,45.554,45.4267,45.4352,181948.0
2022-02-03 10:55:00,53.53,53.58,53.43,53.47,144733.0,45.4352,45.4776,45.3503,45.3843,144733.0
2022-02-03 11:00:00,53.47,53.53,53.44,53.48,117695.0,45.3843,45.4352,45.3588,45.3928,117695.0
2022-02-03 11:05:00,53.48,53.54,53.47,53.5,114102.0,45.3928,45.4437,45.3843,45.4097,114102.0
2022-02-03 11:10:00,53.49,53.52,53.46,53.48,108497.0,45.4013,45.4267,45.3758,45.3928,108497.0
2022-02-03 11:15:00,53.48,53.62,53.47,53.62,157844.0,45.3928,45.5116,45.3843,45.5116,157844.0
2022-02-03 11:20:00,53.62,53.63,53.53,53.54,109240.0,45.5116,45.5201,45.4352,45.4437,109240.0
2022-02-03 11:25:00,53.54,53.57,53.48,53.5,104956.0,45.4437,45.4692,45.3928,45.4097,104956.0
2022-02-03 11:30:00,53.51,53.55,53.45,53.48,120846.0,45.4182,45.4522,45.3673,45.3928,120846.0
2022-02-03 11:35:00,53.48,53.48,53.42,53.48,106042.0,45.3928,45.3928,45.3418,45.3928,106042.0
2022-02-03 11:40:00,53.48,53.48,53.38,53.44,156777.0,45.3928,45.3928,45.3079,45.3588,156777.0
2022-02-03 11:45:00,53.44,53.5,53.41,53.49,102484.0,45.3588,45.4097,45.3334,45.4013,102484.0
2022-02-03 11:50:00,53.49,53.55,53.47,53.48,74671.0,45.4013,45.4522,45.3843,45.3928,74671.0
2022-02-03 11:55:00,53.48,53.51,53.45,53.45,109243.0,45.3928,45.4182,45.3673,45.3673,109243.0
2022-02-03 12:00:00,53.45,53.48,53.36,53.41,489328.0,45.3673,45.3928,45.2909,45.3334,489328.0
2022-02-03 12:05:00,53.41,53.49,53.41,53.49,81377.0,45.3334,45.4013,45.3334,45.4013,81377.0
2022-02-03 12:10:00,53.5,53.52,53.46,53.51,133204.0,45.4097,45.4267,45.3758,45.4182,133204.0
2022-02-03 12:15:00,53.51,53.51,53.44,53.45,79807.0,45.4182,45.4182,45.3588,45.3673,79807.0
2022-02-03 12:20:00,53.44,53.5,53.41,53.47,146950.0,45.3588,45.4097,45.3334,45.3843,146950.0
2022-02-03 12:25:00,53.48,53.51,53.45,53.48,75300.0,45.3928,45.4182,45.3673,45.3928,75300.0
2022-02-03 12:30:00,53.47,53.49,53.43,53.45,98927.0,45.3843,45.4013,45.3503,45.3673,98927.0
2022-02-03 12:35:00,53.45,53.48,53.43,53.45,73029.0,45.3673,45.3928,45.3503,45.3673,73029.0
2022-02-03 12:40:00,53.45,53.48,53.43,53.46,64558.0,45.3673,45.3928,45.3503,45.3758,64558.0
2022-02-03 12:45:00,53.46,53.46,53.34,53.37,148663.0,45.3758,45.3758,45.2739,45.2994,148663.0
2022-02-03 12:50:00,53.37,53.37,53.27,53.34,262615.0,45.2994,45.2994,45.2145,45.2739,262615.0
2022-02-03 12:55:00,53.34,53.39,53.33,53.37,94880.0,45.2739,45.3164,45.2654,45.2994,94880.0
2022-02-03 13:00:00,53.38,53.39,53.3,53.32,113743.0,45.3079,45.3164,45.24,45.257,113743.0
2022-02-03 13:05:00,53.32,53.36,53.28,53.28,157747.0,45.257,45.2909,45.223,45.223,157747.0
2022-02-03 13:10:00,53.28,53.34,53.25,53.33,151533.0,45.223,45.2739,45.1975,45.2654,151533.0
2022-02-03 13:15:00,53.32,53.36,53.24,53.25,315076.0,45.257,45.2909,45.1891,45.1975,315076.0
2022-02-03 13:20:00,53.25,53.31,53.24,53.29,95533.0,45.1975,45.2485,45.1891,45.2315,95533.0
2022-02-03 13:25:00,53.3,53.34,53.29,53.32,109805.0,45.24,45.2739,45.2315,45.257,109805.0
2022-02-03 13:30:00,53.32,53.36,53.3,53.33,95927.0,45.257,45.2909,45.24,45.2654,95927.0
2022-02-03 13:35:00,53.33,53.35,53.31,53.32,108645.0,45.2654,45.2824,45.2485,45.257,108645.0
2022-02-03 13:40:00,53.32,53.32,53.28,53.3,164798.0,45.257,45.257,45.223,45.24,164798.0
2022-02-03 13:45:00,53.3,53.31,53.26,53.3,127808.0,45.24,45.2485,45.206,45.24,127808.0
2022-02-03 13:50:00,53.29,53.31,53.26,53.3,95012.0,45.2315,45.2485,45.206,45.24,95012.0
2022-02-03 13:55:00,53.3,53.44,53.28,53.44,106455.0,45.24,45.3588,45.223,45.3588,106455.0
2022-02-03 14:00:00,53.44,53.48,53.38,53.47,149225.0,45.3588,45.3928,45.3079,45.3843,149225.0
2022-02-03 14:05:00,53.47,53.49,53.37,53.45,144743.0,45.3843,45.4013,45.2994,45.3673,144743.0
2022-02-03 14:10:00,53.45,53.52,53.44,53.49,123951.0,45.3673,45.4267,45.3588,45.4013,123951.0
2022-02-03 14:15:00,53.49,53.55,53.45,53.53,113062.0,45.4013,45.4522,45.3673,45.4352,113062.0
2022-02-03 14:20:00,53.53,53.54,53.49,53.53,82791.0,45.4352,45.4437,45.4013,45.4352,82791.0
2022-02-03 14:25:00,53.53,53.53,53.43,53.48,99903.0,45.4352,45.4352,45.3503,45.3928,99903.0
2022-02-03 14:30:00,53.48,53.49,53.42,53.44,123698.0,45.3928,45.4013,45.3418,45.3588,123698.0
2022-02-03 14:35:00,53.44,53.45,53.38,53.41,146914.0,45.3588,45.3673,45.3079,45.3334,146914.0
2022-02-03 14:40:00,53.41,53.44,53.38,53.4,118533.0,45.3334,45.3588,45.3079,45.3249,118533.0
2022-02-03 14:45:00,53.4,53.41,53.35,53.38,170952.0,45.3249,45.3334,45.2824,45.3079,170952.0
2022-02-03 14:50:00,53.38,53.41,53.36,53.36,146593.0,45.3079,45.3334,45.2909,45.2909,146593.0
2022-02-03 14:55:00,53.36,53.36,53.24,53.25,290938.0,45.2909,45.2909,45.1891,45.1975,290938.0
2022-02-03 15:00:00,53.25,53.32,53.22,53.3,168903.0,45.1975,45.257,45.1721,45.24,168903.0
2022-02-03 15:05:00,53.3,53.31,53.22,53.23,160514.0,45.24,45.2485,45.1721,45.1806,160514.0
2022-02-03 15:10:00,53.23,53.23,53.09,53.15,295373.0,45.1806,45.1806,45.0617,45.1127,295373.0
2022-02-03 15:15:00,53.15,53.26,53.13,53.23,282110.0,45.1127,45.206,45.0957,45.1806,282110.0
2022-02-03 15:20:00,53.23,53.29,53.2,53.2,178736.0,45.1806,45.2315,45.1551,45.1551,178736.0
2022-02-03 15:25:00,53.2,53.29,53.18,53.29,175758.0,45.1551,45.2315,45.1381,45.2315,175758.0
2022-02-03 15:30:00,53.28,53.34,53.23,53.3,279843.0,45.223,45.2739,45.1806,45.24,279843.0
2022-02-03 15:35:00,53.29,53.32,53.27,53.31,249537.0,45.2315,45.257,45.2145,45.2485,249537.0
2022-02-03 15:40:00,53.31,53.33,53.28,53.32,256871.0,45.2485,45.2654,45.223,45.257,256871.0
2022-02-03 15:45:00,53.33,53.35,53.28,53.34,288568.0,45.2654,45.2824,45.223,45.2739,288568.0
2022-02-03 15:50:00,53.34,53.39,53.31,53.34,601592.0,45.2739,45.3164,45.2485,45.2739,601592.0
2022-02-03 15:55:00,53.34,53.4,53.29,53.39,1610317.0,45.2739,45.3249,45.2315,45.3164,1610317.0
2022-02-04 09:30:00,53.02,53.26,52.9,53.12,592237.0,45.0023,45.206,44.9005,45.0872,592237.0
2022-02-04 09:35:00,53.12,53.37,53.11,53.32,189893.0,45.0872,45.2994,45.0787,45.257,189893.0
2022-02-04 09:40:00,53.31,53.39,53.2,53.37,181849.0,45.2485,45.3164,45.1551,45.2994,181849.0
2022-02-04 09:45:00,53.37,53.43,53.26,53.34,163181.0,45.2994,45.3503,45.206,45.2739,163181.0
2022-02-04 09:50:00,53.34,53.37,53.17,53.28,200029.0,45.2739,45.2994,45.1296,45.223,200029.0
2022-02-04 09:55:00,53.28,53.28,53.03,53.05,158322.0,45.223,45.223,45.0108,45.0278,158322.0
2022-02-04 10:00:00,53.05,53.16,53.02,53.11,201821.0,45.0278,45.1212,45.0023,45.0787,201821.0
2022-02-04 10:05:00,53.11,53.15,53.06,53.13,259917.0,45.0787,45.1127,45.0363,45.0957,259917.0
2022-02-04 10:10:00,53.12,53.19,53.03,53.15,385381.0,45.0872,45.1466,45.0108,45.1127,385381.0
2022-02-04 10:15:00,53.15,53.22,53.06,53.09,192243.0,45.1127,45.1721,45.0363,45.0617,192243.0
2022-02-04 10:20:00,53.09,53.09,52.95,53.02,306357.0,45.0617,45.0617,44.9429,45.0023,306357.0
2022-02-04 10:25:00,53.02,53.07,52.8,52.82,273121.0,45.0023,45.0448,44.8156,44.8326,273121.0
2022-02-04 10:30:00,52.83,52.87,52.75,52.77,340044.0,44.8411,44.875,44.7732,44.7901,340044.0
2022-02-04 10:35:00,52.77,52.79,52.63,52.68,290974.0,44.7901,44.8071,44.6713,44.7137,290974.0
2022-02-04 10:40:00,52.69,52.88,52.68,52.87,186589.0,44.7222,44.8835,44.7137,44.875,186589.0
2022-02-04 10:45:00,52.86,52.88,52.77,52.8,161136.0,44.8665,44.8835,44.7901,44.8156,161136.0
2022-02-04 10:50:00,52.8,52.85,52.78,52.81,211811.0,44.8156,44.858,44.7986,44.8241,211811.0
2022-02-04 10:55:00,52.81,52.83,52.74,52.77,179761.0,44.8241,44.8411,44.7647,44.7901,179761.0
2022-02-04 11:00:00,52.77,52.83,52.75,52.78,110367.0,44.7901,44.8411,44.7732,44.7986,110367.0
2022-02-04 11:05:00,52.78,52.79,52.74,52.78,107377.0,44.7986,44.8071,44.7647,44.7986,107377.0
2022-02-04 11:10:00,52.77,52.86,52.77,52.82,205380.0,44.7901,44.8665,44.7901,44.8326,205380.0
2022-02-04 11:15:00,52.82,52.82,52.74,52.74,142545.0,44.8326,44.8326,44.7647,44.7647,142545.0
2022-02-04 11:20:00,52.75,52.82,52.73,52.8,179750.0,44.7732,44.8326,44.7562,44.8156,179750.0
2022-02-04 11:25:00,52.8,52.89,52.76,52.8,236275.0,44.8156,44.892,44.7816,44.8156,236275.0
2022-02-04 11:30:00,52.81,52.84,52.78,52.82,103271.0,44.8241,44.8495,44.7986,44.8326,103271.0
2022-02-04 11:35:00,52.82,52.89,52.81,52.85,103299.0,44.8326,44.892,44.8241,44.858,103299.0
2022-02-04 11:40:00,52.85,52.86,52.78,52.82,102554.0,44.858,44.8665,44.7986,44.8326,102554.0
2022-02-04 11:45:00,52.82,52.88,52.79,52.85,136768.0,44.8326,44.8835,44.8071,44.858,136768.0
2022-02-04 11:50:00,52.86,52.89,52.83,52.86,95207.0,44.8665,44.892,44.8411,44.8665,95207.0
2022-02-04 11:55:00,52.86,52.94,52.84,52.85,117430.0,44.8665,44.9344,44.8495,44.858,117430.0
2022-02-04 12:00:00,52.85,52.91,52.81,52.88,137033.0,44.858,44.909,44.8241,44.8835,137033.0
2022-02-04 12:05:00,52.88,52.89,52.83,52.88,92537.0,44.8835,44.892,44.8411,44.8835,92537.0
2022-02-04 12:10:00,52.88,52.9,52.83,52.88,89738.0,44.8835,44.9005,44.8411,44.8835,89738.0
2022-02-04 12:15:00,52.88,52.89,52.83,52.85,96936.0,44.8835,44.892,44.8411,44.858,96936.0
2022-02-04 12:20:00,52.84,52.87,52.8,52.86,117248.0,44.8495,44.875,44.8156,44.8665,117248.0
2022-02-04 12:25:00,52.85,52.94,52.84,52.86,93396.0,44.858,44.9344,44.8495,44.8665,93396.0
2022-02-04 12:30:00,52.87,52.92,52.83,52.89,107666.0,44.875,44.9174,44.8411,44.892,107666.0
2022-02-04 12:35:00,52.9,52.94,52.87,52.93,54861.0,44.9005,44.9344,44.875,44.9259,54861.0
2022-02-04 12:40:00,52.94,53.03,52.92,52.97,222370.0,44.9344,45.0108,44.9174,44.9599,222370.0
2022-02-04 12:45:00,52.97,52.97,52.81,52.83,101726.0,44.9599,44.9599,44.8241,44.8411,101726.0
2022-02-04 12:50:00,52.83,52.85,52.8,52.82,83284.0,44.8411,44.858,44.8156,44.8326,83284.0
2022-02-04 12:55:00,52.81,52.88,52.8,52.87,91631.0,44.8241,44.8835,44.8156,44.875,91631.0
2022-02-04 13:00:00,52.88,53.04,52.86,53.01,134990.0,44.8835,45.0193,44.8665,44.9938,134990.0
2022-02-04 13:05:00,53.02,53.15,53.01,53.11,172167.0,45.0023,45.1127,44.9938,45.0787,172167.0
2022-02-04 13:10:00,53.11,53.11,53.02,53.02,123531.0,45.0787,45.0787,45.0023,45.0023,123531.0
2022-02-04 13:15:00,53.03,53.06,53.0,53.05,111012.0,45.0108,45.0363,44.9854,45.0278,111012.0
2022-02-04 13:20:00,53.05,53.12,53.04,53.08,139815.0,45.0278,45.0872,45.0193,45.0533,139815.0
2022-02-04 13:25:00,53.07,53.07,53.03,53.05,51428.0,45.0448,45.0448,45.0108,45.0278,51428.0
2022-02-04 13:30:00,53.06,53.11,53.05,53.09,155500.0,45.0363,45.0787,45.0278,45.0617,155500.0
2022-02-04 13:35:00,53.09,53.1,53.07,53.08,111169.0,45.0617,45.0702,45.0448,45.0533,111169.0
2022-02-04 13:40:00,53.08,53.18,53.07,53.14,158732.0,45.0533,45.1381,45.0448,45.1042,158732.0
2022-02-04 13:45:00,53.14,53.16,53.08,53.11,204849.0,45.1042,45.1212,45.0533,45.0787,204849.0
2022-02-04 13:50:00,53.11,53.13,53.07,53.12,152101.0,45.0787,45.0957,45.0448,45.0872,152101.0
2022-02-04 13:55:00,53.12,53.12,53.06,53.11,120216.0,45.0872,45.0872,45.0363,45.0787,120216.0
2022-02-04 14:00:00,53.12,53.12,53.07,53.1,104228.0,45.0872,45.0872,45.0448,45.0702,104228.0
2022-02-04 14:05:00,53.09,53.14,53.07,53.09,144079.0,45.0617,45.1042,45.0448,45.0617,144079.0
2022-02-04 14:10:00,53.1,53.22,53.07,53.22,188213.0,45.0702,45.1721,45.0448,45.1721,188213.0
2022-02-04 14:15:00,53.22,53.24,53.18,53.19,181541.0,45.1721,45.1891,45.1381,45.1466,181541.0
2022-02-04 14:20:00,53.19,53.24,53.13,53.15,147492.0,45.1466,45.1891,45.0957,45.1127,147492.0
2022-02-04 14:25:00,53.15,53.2,53.12,53.18,129975.0,45.1127,45.1551,45.0872,45.1381,129975.0
2022-02-04 14:30:00,53.18,53.26,53.17,53.25,172488.0,45.1381,45.206,45.1296,45.1975,172488.0
2022-02-04 14:35:00,53.25,53.27,53.19,53.2,173991.0,45.1975,45.2145,45.1466,45.1551,173991.0
2022-02-04 14:40:00,53.2,53.26,53.19,53.2,189707.0,45.1551,45.206,45.1466,45.1551,189707.0
2022-02-04 14:45:00,53.2,53.26,53.16,53.26,166297.0,45.1551,45.206,45.1212,45.206,166297.0
2022-02-04 14:50:00,53.25,53.29,53.21,53.26,161386.0,45.1975,45.2315,45.1636,45.206,161386.0
2022-02-04 14:55:00,53.26,53.28,53.23,53.26,203328.0,45.206,45.223,45.1806,45.206,203328.0
2022-02-04 15:00:00,53.26,53.28,53.23,53.27,187308.0,45.206,45.223,45.1806,45.2145,187308.0
2022-02-04 15:05:00,53.26,53.33,53.25,53.3,226493.0,45.206,45.2654,45.1975,45.24,226493.0
2022-02-04 15:10:00,53.3,53.37,53.29,53.3,257415.0,45.24,45.2994,45.2315,45.24,257415.0
2022-02-04 15:15:00,53.29,53.34,53.24,53.25,250492.0,45.2315,45.2739,45.1891,45.1975,250492.0
2022-02-04 15:20:00,53.26,53.31,53.23,53.3,238520.0,45.206,45.2485,45.1806,45.24,238520.0
2022-02-04 15:25:00,53.31,53.32,53.25,53.27,238494.0,45.2485,45.257,45.1975,45.2145,238494.0
2022-02-04 15:30:00,53.27,53.3,53.25,53.3,297389.0,45.2145,45.24,45.1975,45.24,297389.0
2022-02-04 15:35:00,53.29,53.31,53.21,53.24,295065.0,45.2315,45.2485,45.1636,45.1891,295065.0
2022-02-04 15:40:00,53.23,53.25,53.1,53.14,348006.0,45.1806,45.1975,45.0702,45.1042,348006.0
2022-02-04 15:45:00,53.15,53.2,53.12,53.17,499119.0,45.1127,45.1551,45.0872,45.1296,499119.0
2022-02-04 15:50:00,53.17,53.21,53.0,53.04,548600.0,45.1296,45.1636,44.9854,45.0193,548600.0
2022-02-04 15:55:00,53.03,53.06,52.92,53.05,2013074.0,45.0108,45.0363,44.9174,45.0278,2013074.0
2022-02-07 09:30:00,53.3,53.32,52.55,52.68,966839.0,45.24,45.257,44.6034,44.7137,966839.0
2022-02-07 09:35:00,52.69,52.75,52.41,52.53,561459.0,44.7222,44.7732,44.4846,44.5864,561459.0
2022-02-07 09:40:00,52.55,52.58,52.24,52.33,673638.0,44.6034,44.6289,44.3403,44.4167,673638.0
2022-02-07 09:45:00,52.33,52.48,52.27,52.29,581797.0,44.4167,44.544,44.3657,44.3827,581797.0
2022-02-07 09:50:00,52.29,52.41,52.26,52.41,429803.0,44.3827,44.4846,44.3573,44.4846,429803.0
2022-02-07 09:55:00,52.41,52.5,52.35,52.37,444584.0,44.4846,44.561,44.4336,44.4506,444584.0
2022-02-07 10:00:00,52.38,52.58,52.29,52.56,356191.0,44.4591,44.6289,44.3827,44.6119,356191.0
2022-02-07 10:05:00,52.57,52.84,52.55,52.8,375136.0,44.6204,44.8495,44.6034,44.8156,375136.0
2022-02-07 10:10:00,52.8,52.85,52.7,52.78,249250.0,44.8156,44.858,44.7307,44.7986,249250.0
2022-02-07 10:15:00,52.77,52.92,52.73,52.91,286559.0,44.7901,44.9174,44.7562,44.909,286559.0
2022-02-07 10:20:00,52.91,52.98,52.86,52.97,203005.0,44.909,44.9684,44.8665,44.9599,203005.0
2022-02-07 10:25:00,52.96,53.04,52.94,52.98,421669.0,44.9514,45.0193,44.9344,44.9684,421669.0
2022-02-07 10:30:00,52.97,53.22,52.97,53.15,354104.0,44.9599,45.1721,44.9599,45.1127,354104.0
2022-02-07 10:35:00,53.15,53.16,53.09,53.12,294300.0,45.1127,45.1212,45.0617,45.0872,294300.0
2022-02-07 10:40:00,53.12,53.21,53.11,53.19,200224.0,45.0872,45.1636,45.0787,45.1466,200224.0
2022-02-07 10:45:00,53.19,53.19,53.1,53.12,185973.0,45.1466,45.1466,45.0702,45.0872,185973.0
2022-02-07 10:50:00,53.12,53.15,53.07,53.12,259064.0,45.0872,45.1127,45.0448,45.0872,259064.0
2022-02-07 10:55:00,53.11,53.21,53.1,53.2,190266.0,45.0787,45.1636,45.0702,45.1551,190266.0
2022-02-07 11:00:00,53.2,53.26,53.16,53.18,258670.0,45.1551,45.206,45.1212,45.1381,258670.0
2022-02-07 11:05:00,53.18,53.24,53.15,53.23,219614.0,45.1381,45.1891,45.1127,45.1806,219614.0
2022-02-07 11:10:00,53.22,53.25,53.18,53.23,146230.0,45.1721,45.1975,45.1381,45.1806,146230.0
2022-02-07 11:15:00,53.22,53.24,53.19,53.23,104602.0,45.1721,45.1891,45.1466,45.1806,104602.0
2022-02-07 11:20:00,53.23,53.25,53.19,53.23,122886.0,45.1806,45.1975,45.1466,45.1806,122886.0
2022-02-07 11:25:00,53.23,53.31,53.19,53.23,183412.0,45.1806,45.2485,45.1466,45.1806,183412.0
2022-02-07 11:30:00,53.23,53.29,53.23,53.25,134051.0,45.1806,45.2315,45.1806,45.1975,134051.0
2022-02-07 11:35:00,53.25,53.37,53.25,53.29,201186.0,45.1975,45.2994,45.1975,45.2315,201186.0
2022-02-07 11:40:00,53.29,53.29,53.06,53.07,383303.0,45.2315,45.2315,45.0363,45.0448,383303.0
2022-02-07 11:45:00,53.07,53.12,53.03,53.11,180488.0,45.0448,45.0872,45.0108,45.0787,180488.0
2022-02-07 11:50:00,53.11,53.14,53.05,53.06,92311.0,45.0787,45.1042,45.0278,45.0363,92311.0
2022-02-07 11:55:00,53.05,53.16,53.05,53.14,119974.0,45.0278,45.1212,45.0278,45.1042,119974.0
2022-02-07 12:00:00,53.13,53.23,53.13,53.14,97013.0,45.0957,45.1806,45.0957,45.1042,97013.0
2022-02-07 12:05:00,53.13,53.2,53.07,53.07,163816.0,45.0957,45.1551,45.0448,45.0448,163816.0
2022-02-07 12:10:00,53.07,53.1,53.03,53.03,93617.0,45.0448,45.0702,45.0108,45.0108,93617.0
2022-02-07 12:15:00,53.04,53.07,53.03,53.05,72163.0,45.0193,45.0448,45.0108,45.0278,72163.0
2022-02-07 12:20:00,53.05,53.13,53.03,53.09,140504.0,45.0278,45.0957,45.0108,45.0617,140504.0
2022-02-07 12:25:00,53.09,53.1,53.03,53.03,91886.0,45.0617,45.0702,45.0108,45.0108,91886.0
2022-02-07 12:30:00,53.03,53.07,52.97,53.05,158557.0,45.0108,45.0448,44.9599,45.0278,158557.0
2022-02-07 12:35:00,53.05,53.13,53.04,53.1,96129.0,45.0278,45.0957,45.0193,45.0702,96129.0
2022-02-07 12:40:00,53.1,53.14,53.07,53.08,91470.0,45.0702,45.1042,45.0448,45.0533,91470.0
2022-02-07 12:45:00,53.08,53.14,53.07,53.12,93335.0,45.0533,45.1042,45.0448,45.0872,93335.0
2022-02-07 12:50:00,53.12,53.25,53.09,53.24,213201.0,45.0872,45.1975,45.0617,45.1891,213201.0
2022-02-07 12:55:00,53.25,53.25,53.14,53.15,109968.0,45.1975,45.1975,45.1042,45.1127,109968.0
2022-02-07 13:00:00,53.15,53.22,53.13,53.19,115111.0,45.1127,45.1721,45.0957,45.1466,115111.0
2022-02-07 13:05:00,53.18,53.22,53.16,53.22,76383.0,45.1381,45.1721,45.1212,45.1721,76383.0
2022-02-07 13:10:00,53.21,53.25,53.19,53.2,104600.0,45.1636,45.1975,45.1466,45.1551,104600.0
2022-02-07 13:15:00,53.19,53.23,53.16,53.18,127896.0,45.1466,45.1806,45.1212,45.1381,127896.0
2022-02-07 13:20:00,53.19,53.23,53.17,53.19,123555.0,45.1466,45.1806,45.1296,45.1466,123555.0
2022-02-07 13:25:00,53.19,53.28,53.18,53.28,125339.0,45.1466,45.223,45.1381,45.223,125339.0
2022-02-07 13:30:00,53.27,53.44,53.25,53.27,365916.0,45.2145,45.3588,45.1975,45.2145,365916.0
2022-02-07 13:35:00,53.27,53.3,53.26,53.27,150726.0,45.2145,45.24,45.206,45.2145,150726.0
2022-02-07 13:40:00,53.27,53.28,53.17,53.19,169229.0,45.2145,45.223,45.1296,45.1466,169229.0
2022-02-07 13:45:00,53.18,53.22,53.12,53.14,239679.0,45.1381,45.1721,45.0872,45.1042,239679.0
2022-02-07 13:50:00,53.15,53.22,53.13,53.18,194176.0,45.1127,45.1721,45.0957,45.1381,194176.0
2022-02-07 13:55:00,53.18,53.29,53.12,53.23,272125.0,45.1381,45.2315,45.0872,45.1806,272125.0
2022-02-07 14:00:00,53.22,53.26,53.18,53.26,178240.0,45.1721,45.206,45.1381,45.206,178240.0
2022-02-07 14:05:00,53.25,53.27,53.19,53.22,129763.0,45.1975,45.2145,45.1466,45.1721,129763.0
2022-02-07 14:10:00,53.21,53.25,53.21,53.23,116951.0,45.1636,45.1975,45.1636,45.1806,116951.0
2022-02-07 14:15:00,53.23,53.4,53.23,53.38,318722.0,45.1806,45.3249,45.1806,45.3079,318722.0
2022-02-07 14:20:00,53.37,53.4,53.26,53.35,287934.0,45.2994,45.3249,45.206,45.2824,287934.0
2022-02-07 14:25:00,53.35,53.4,53.34,53.4,155993.0,45.2824,45.3249,45.2739,45.3249,155993.0
2022-02-07 14:30:00,53.4,53.48,53.36,53.46,208077.0,45.3249,45.3928,45.2909,45.3758,208077.0
2022-02-07 14:35:00,53.45,53.54,53.44,53.46,324119.0,45.3673,45.4437,45.3588,45.3758,324119.0
2022-02-07 14:40:00,53.46,53.51,53.45,53.48,192111.0,45.3758,45.4182,45.3673,45.3928,192111.0
2022-02-07 14:45:00,53.5,53.58,53.44,53.46,486587.0,45.4097,45.4776,45.3588,45.3758,486587.0
2022-02-07 14:50:00,53.45,53.48,53.35,53.36,201586.0,45.3673,45.3928,45.2824,45.2909,201586.0
2022-02-07 14:55:00,53.36,53.46,53.33,53.39,218938.0,45.2909,45.3758,45.2654,45.3164,218938.0
2022-02-07 15:00:00,53.4,53.4,53.31,53.34,206263.0,45.3249,45.3249,45.2485,45.2739,206263.0
2022-02-07 15:05:00,53.34,53.37,53.29,53.36,247308.0,45.2739,45.2994,45.2315,45.2909,247308.0
2022-02-07 15:10:00,53.36,53.42,53.35,53.39,242834.0,45.2909,45.3418,45.2824,45.3164,242834.0
2022-02-07 15:15:00,53.39,53.42,53.35,53.36,200601.0,45.3164,45.3418,45.2824,45.2909,200601.0
2022-02-07 15:20:00,53.35,53.49,53.34,53.43,247501.0,45.2824,45.4013,45.2739,45.3503,247501.0
2022-02-07 15:25:00,53.42,53.43,53.32,53.35,361835.0,45.3418,45.3503,45.257,45.2824,361835.0
2022-02-07 15:30:00,53.35,53.35,53.18,53.19,461424.0,45.2824,45.2824,45.1381,45.1466,461424.0
2022-02-07 15:35:00,53.19,53.21,53.03,53.05,676915.0,45.1466,45.1636,45.0108,45.0278,676915.0
2022-02-07 15:40:00,53.05,53.05,52.99,53.0,546675.0,45.0278,45.0278,44.9769,44.9854,546675.0
2022-02-07 15:45:00,52.99,53.11,52.96,53.1,719528.0,44.9769,45.0787,44.9514,45.0702,719528.0
2022-02-07 15:50:00,53.1,53.2,52.99,53.01,980897.0,45.0702,45.1551,44.9769,44.9938,980897.0
2022-02-07 15:55:00,53.01,53.29,52.97,53.26,1501599.0,44.9938,45.2315,44.9599,45.206,1501599.0
2022-02-08 09:30:00,50.64,51.34,50.1,50.99,4139521.0,42.9822,43.5764,42.5239,43.2793,4139521.0
2022-02-08 09:35:00,50.99,51.35,50.5,51.15,1971482.0,43.2793,43.5849,42.8634,43.4151,1971482.0
2022-02-08 09:40:00,51.14,51.14,50.5,50.95,1075496.0,43.4066,43.4066,42.8634,43.2454,1075496.0
2022-02-08 09:45:00,50.96,51.11,50.66,50.74,1025895.0,43.2538,43.3812,42.9992,43.0671,1025895.0
2022-02-08 09:50:00,50.74,50.99,50.53,50.75,1416665.0,43.0671,43.2793,42.8889,43.0756,1416665.0
2022-02-08 09:55:00,50.74,50.76,50.31,50.39,1162797.0,43.0671,43.0841,42.7021,42.77,1162797.0
2022-02-08 10:00:00,50.38,50.42,50.25,50.33,1429366.0,42.7615,42.7955,42.6512,42.7191,1429366.0
2022-02-08 10:05:00,50.32,50.44,50.29,50.39,859600.0,42.7106,42.8125,42.6852,42.77,859600.0
2022-02-08 10:10:00,50.39,50.47,50.18,50.19,1554087.0,42.77,42.8379,42.5918,42.6003,1554087.0
2022-02-08 10:15:00,50.19,50.24,50.04,50.16,929340.0,42.6003,42.6427,42.473,42.5748,929340.0
2022-02-08 10:20:00,50.16,50.16,50.05,50.14,679640.0,42.5748,42.5748,42.4815,42.5578,679640.0
2022-02-08 10:25:00,50.12,50.13,49.86,49.92,1461026.0,42.5409,42.5494,42.3202,42.3711,1461026.0
2022-02-08 10:30:00,49.92,49.97,49.82,49.89,783378.0,42.3711,42.4135,42.2862,42.3456,783378.0
2022-02-08 10:35:00,49.88,49.97,49.74,49.79,878185.0,42.3372,42.4135,42.2183,42.2608,878185.0
2022-02-08 10:40:00,49.78,49.98,49.69,49.96,1015422.0,42.2523,42.422,42.1759,42.4051,1015422.0
2022-02-08 10:45:00,49.95,50.75,49.93,50.15,1450604.0,42.3966,43.0756,42.3796,42.5663,1450604.0
2022-02-08 10:50:00,50.15,50.18,50.04,50.08,665568.0,42.5663,42.5918,42.473,42.5069,665568.0
2022-02-08 10:55:00,50.09,50.25,50.03,50.18,554781.0,42.5154,42.6512,42.4645,42.5918,554781.0
2022-02-08 11:00:00,50.19,50.25,50.13,50.23,360260.0,42.6003,42.6512,42.5494,42.6342,360260.0
2022-02-08 11:05:00,50.23,50.7,50.18,50.62,672654.0,42.6342,43.0332,42.5918,42.9653,672654.0
2022-02-08 11:10:00,50.62,50.94,50.44,50.93,1190778.0,42.9653,43.2369,42.8125,43.2284,1190778.0
2022-02-08 11:15:00,50.92,51.0,50.78,50.97,666059.0,43.2199,43.2878,43.1011,43.2623,666059.0
2022-02-08 11:20:00,50.97,51.11,50.71,50.85,1027199.0,43.2623,43.3812,43.0416,43.1605,1027199.0
2022-02-08 11:25:00,50.85,50.97,50.76,50.82,695820.0,43.1605,43.2623,43.0841,43.135,695820.0
2022-02-08 11:30:00,50.85,50.99,50.82,50.85,725853.0,43.1605,43.2793,43.135,43.1605,725853.0
2022-02-08 11:35:00,50.85,51.0,50.84,50.95,656250.0,43.1605,43.2878,43.152,43.2454,656250.0
2022-02-08 11:40:00,50.95,51.17,50.92,51.17,610878.0,43.2454,43.4321,43.2199,43.4321,610878.0
2022-02-08 11:45:00,51.18,51.69,51.03,51.12,1091026.0,43.4406,43.8735,43.3133,43.3896,1091026.0
2022-02-08 11:50:00,51.12,51.26,51.05,51.23,358334.0,43.3896,43.5085,43.3302,43.483,358334.0
2022-02-08 11:55:00,51.23,51.5,51.22,51.47,634792.0,43.483,43.7122,43.4745,43.6867,634792.0
2022-02-08 12:00:00,51.47,51.57,51.32,51.37,610150.0,43.6867,43.7716,43.5594,43.6018,610150.0
2022-02-08 12:05:00,51.37,51.66,51.36,51.66,501308.0,43.6018,43.848,43.5934,43.848,501308.0
2022-02-08 12:10:00,51.66,51.78,51.62,51.68,777515.0,43.848,43.9498,43.814,43.865,777515.0
2022-02-08 12:15:00,51.68,51.7,51.41,51.46,490618.0,43.865,43.8819,43.6358,43.6782,490618.0
2022-02-08 12:20:00,51.47,51.78,51.46,51.73,430605.0,43.6867,43.9498,43.6782,43.9074,430605.0
2022-02-08 12:25:00,51.74,51.78,51.62,51.66,289843.0,43.9159,43.9498,43.814,43.848,289843.0
2022-02-08 12:30:00,51.66,51.8,51.65,51.78,328935.0,43.848,43.9668,43.8395,43.9498,328935.0
2022-02-08 12:35:00,51.78,51.79,51.51,51.55,430605.0,43.9498,43.9583,43.7207,43.7546,430605.0
2022-02-08 12:40:00,51.55,51.69,51.52,51.59,310948.0,43.7546,43.8735,43.7292,43.7886,310948.0
2022-02-08 12:45:00,51.59,51.61,51.47,51.49,342161.0,43.7886,43.8055,43.6867,43.7037,342161.0
2022-02-08 12:50:00,51.5,51.5,51.28,51.36,382642.0,43.7122,43.7122,43.5255,43.5934,382642.0
2022-02-08 12:55:00,51.37,51.43,51.22,51.25,385857.0,43.6018,43.6528,43.4745,43.5,385857.0
2022-02-08 13:00:00,51.26,51.3,51.05,51.23,667921.0,43.5085,43.5424,43.3302,43.483,667921.0
2022-02-08 13:05:00,51.23,51.26,51.14,51.21,419984.0,43.483,43.5085,43.4066,43.466,419984.0
2022-02-08 13:10:00,51.21,51.38,51.19,51.32,249479.0,43.466,43.6103,43.4491,43.5594,249479.0
2022-02-08 13:15:00,51.32,51.39,51.27,51.3,332396.0,43.5594,43.6188,43.517,43.5424,332396.0
2022-02-08 13:20:00,51.31,51.32,51.27,51.3,319757.0,43.5509,43.5594,43.517,43.5424,319757.0
2022-02-08 13:25:00,51.3,51.36,51.28,51.33,178276.0,43.5424,43.5934,43.5255,43.5679,178276.0
2022-02-08 13:30:00,51.32,51.37,51.23,51.27,507511.0,43.5594,43.6018,43.483,43.517,507511.0
2022-02-08 13:35:00,51.27,51.33,51.25,51.28,199872.0,43.517,43.5679,43.5,43.5255,199872.0
2022-02-08 13:40:00,51.28,51.29,51.24,51.25,243542.0,43.5255,43.5339,43.4915,43.5,243542.0
2022-02-08 13:45:00,51.25,51.29,51.24,51.26,214256.0,43.5,43.5339,43.4915,43.5085,214256.0
2022-02-08 13:50:00,51.26,51.32,51.24,51.28,323481.0,43.5085,43.5594,43.4915,43.5255,323481.0
2022-02-08 13:55:00,51.28,51.43,51.27,51.36,588975.0,43.5255,43.6528,43.517,43.5934,588975.0
2022-02-08 14:00:00,51.36,51.4,51.32,51.34,190677.0,43.5934,43.6273,43.5594,43.5764,190677.0
2022-02-08 14:05:00,51.34,51.48,51.33,51.4,356990.0,43.5764,43.6952,43.5679,43.6273,356990.0
2022-02-08 14:10:00,51.41,51.41,51.33,51.39,252965.0,43.6358,43.6358,43.5679,43.6188,252965.0
2022-02-08 14:15:00,51.39,51.4,51.26,51.38,312825.0,43.6188,43.6273,43.5085,43.6103,312825.0
2022-02-08 14:20:00,51.38,51.38,51.24,51.3,384132.0,43.6103,43.6103,43.4915,43.5424,384132.0
2022-02-08 14:25:00,51.3,51.38,51.25,51.3,338707.0,43.5424,43.6103,43.5,43.5424,338707.0
2022-02-08 14:30:00,51.3,51.3,51.16,51.24,290410.0,43.5424,43.5424,43.4236,43.4915,290410.0
2022-02-08 14:35:00,51.25,51.28,51.19,51.22,373984.0,43.5,43.5255,43.4491,43.4745,373984.0
2022-02-08 14:40:00,51.23,51.29,51.16,51.22,491355.0,43.483,43.5339,43.4236,43.4745,491355.0
2022-02-08 14:45:00,51.22,51.28,51.2,51.25,306189.0,43.4745,43.5255,43.4575,43.5,306189.0
2022-02-08 14:50:00,51.25,51.29,51.24,51.28,270050.0,43.5,43.5339,43.4915,43.5255,270050.0
2022-02-08 14:55:00,51.29,51.36,51.27,51.36,291249.0,43.5339,43.5934,43.517,43.5934,291249.0
2022-02-08 15:00:00,51.36,51.4,51.32,51.37,288632.0,43.5934,43.6273,43.5594,43.6018,288632.0
2022-02-08 15:05:00,51.37,51.41,51.36,51.4,293549.0,43.6018,43.6358,43.5934,43.6273,293549.0
2022-02-08 15:10:00,51.4,51.46,51.39,51.45,335975.0,43.6273,43.6782,43.6188,43.6697,335975.0
2022-02-08 15:15:00,51.45,51.51,51.44,51.51,433943.0,43.6697,43.7207,43.6613,43.7207,433943.0
2022-02-08 15:20:00,51.51,51.56,51.48,51.48,418775.0,43.7207,43.7631,43.6952,43.6952,418775.0
2022-02-08 15:25:00,51.49,51.53,51.46,51.51,313796.0,43.7037,43.7376,43.6782,43.7207,313796.0
2022-02-08 15:30:00,51.5,51.55,51.49,51.55,478758.0,43.7122,43.7546,43.7037,43.7546,478758.0
2022-02-08 15:35:00,51.55,51.58,51.5,51.58,628327.0,43.7546,43.7801,43.7122,43.7801,628327.0
2022-02-08 15:40:00,51.58,51.6,51.52,51.55,676536.0,43.7801,43.7971,43.7292,43.7546,676536.0
2022-02-08 15:45:00,51.55,51.61,51.49,51.57,1047391.0,43.7546,43.8055,43.7037,43.7716,1047391.0
2022-02-08 15:50:00,51.56,51.66,51.56,51.63,1004250.0,43.7631,43.848,43.7631,43.8225,1004250.0
2022-02-08 15:55:00,51.63,51.72,51.62,51.7,3249246.0,43.8225,43.8989,43.814,43.8819,3249246.0
2022-02-09 09:30:00,51.64,51.71,50.9,51.21,1807285.0,43.831,43.8904,43.2029,43.466,1807285.0
2022-02-09 09:35:00,51.2,51.32,51.01,51.13,757528.0,43.4575,43.5594,43.2963,43.3981,757528.0
2022-02-09 09:40:00,51.14,51.43,51.11,51.35,495311.0,43.4066,43.6528,43.3812,43.5849,495311.0
2022-02-09 09:45:00,51.36,51.48,51.32,51.39,430156.0,43.5934,43.6952,43.5594,43.6188,430156.0
2022-02-09 09:50:00,51.4,51.53,51.24,51.24,552051.0,43.6273,43.7376,43.4915,43.4915,552051.0
2022-02-09 09:55:00,51.25,51.31,51.11,51.17,643682.0,43.5,43.5509,43.3812,43.4321,643682.0
2022-02-09 10:00:00,51.17,51.25,51.09,51.19,609395.0,43.4321,43.5,43.3642,43.4491,609395.0
2022-02-09 10:05:00,51.18,51.27,51.14,51.25,566068.0,43.4406,43.517,43.4066,43.5,566068.0
2022-02-09 10:10:00,51.25,51.38,51.23,51.34,505753.0,43.5,43.6103,43.483,43.5764,505753.0
2022-02-09 10:15:00,51.34,51.41,51.28,51.35,500012.0,43.5764,43.6358,43.5255,43.5849,500012.0
2022-02-09 10:20:00,51.34,51.35,51.21,51.29,520420.0,43.5764,43.5849,43.466,43.5339,520420.0
2022-02-09 10:25:00,51.29,51.37,51.25,51.32,462685.0,43.5339,43.6018,43.5,43.5594,462685.0
2022-02-09 10:30:00,51.32,51.41,51.3,51.39,329245.0,43.5594,43.6358,43.5424,43.6188,329245.0
2022-02-09 10:35:00,51.4,51.45,51.36,51.44,341451.0,43.6273,43.6697,43.5934,43.6613,341451.0
2022-02-09 10:40:00,51.44,51.62,51.41,51.57,389459.0,43.6613,43.814,43.6358,43.7716,389459.0
2022-02-09 10:45:00,51.57,51.62,51.53,51.53,302570.0,43.7716,43.814,43.7376,43.7376,302570.0
2022-02-09 10:50:00,51.54,51.66,51.52,51.65,389717.0,43.7461,43.848,43.7292,43.8395,389717.0
2022-02-09 10:55:00,51.65,51.72,51.62,51.68,325495.0,43.8395,43.8989,43.814,43.865,325495.0
2022-02-09 11:00:00,51.69,51.71,51.48,51.57,312294.0,43.8735,43.8904,43.6952,43.7716,312294.0
2022-02-09 11:05:00,51.57,51.61,51.51,51.55,256504.0,43.7716,43.8055,43.7207,43.7546,256504.0
2022-02-09 11:10:00,51.55,51.59,51.39,51.41,421639.0,43.7546,43.7886,43.6188,43.6358,421639.0
2022-02-09 11:15:00,51.41,51.41,51.25,51.26,476865.0,43.6358,43.6358,43.5,43.5085,476865.0
2022-02-09 11:20:00,51.25,51.31,51.22,51.23,583254.0,43.5,43.5509,43.4745,43.483,583254.0
2022-02-09 11:25:00,51.23,51.3,51.21,51.28,271033.0,43.483,43.5424,43.466,43.5255,271033.0
2022-02-09 11:30:00,51.29,51.47,51.23,51.45,457027.0,43.5339,43.6867,43.483,43.6697,457027.0
2022-02-09 11:35:00,51.46,51.5,51.3,51.31,336173.0,43.6782,43.7122,43.5424,43.5509,336173.0
2022-02-09 11:40:00,51.3,51.37,51.28,51.33,319122.0,43.5424,43.6018,43.5255,43.5679,319122.0
2022-02-09 11:45:00,51.32,51.39,51.31,51.39,267386.0,43.5594,43.6188,43.5509,43.6188,267386.0
2022-02-09 11:50:00,51.38,51.5,51.37,51.44,315160.0,43.6103,43.7122,43.6018,43.6613,315160.0
2022-02-09 11:55:00,51.45,51.45,51.38,51.4,233564.0,43.6697,43.6697,43.6103,43.6273,233564.0
2022-02-09 12:00:00,51.4,51.42,51.36,51.39,272519.0,43.6273,43.6443,43.5934,43.6188,272519.0
2022-02-09 12:05:00,51.39,51.4,51.31,51.34,190052.0,43.6188,43.6273,43.5509,43.5764,190052.0
2022-02-09 12:10:00,51.33,51.36,51.31,51.34,159220.0,43.5679,43.5934,43.5509,43.5764,159220.0
2022-02-09 12:15:00,51.33,51.36,51.23,51.26,431698.0,43.5679,43.5934,43.483,43.5085,431698.0
2022-02-09 12:20:00,51.26,51.34,51.25,51.31,224109.0,43.5085,43.5764,43.5,43.5509,224109.0
2022-02-09 12:25:00,51.3,51.37,51.28,51.32,263474.0,43.5424,43.6018,43.5255,43.5594,263474.0
2022-02-09 12:30:00,51.34,51.34,51.28,51.34,283670.0,43.5764,43.5764,43.5255,43.5764,283670.0
2022-02-09 12:35:00,51.33,51.36,51.29,51.35,242443.0,43.5679,43.5934,43.5339,43.5849,242443.0
2022-02-09 12:40:00,51.36,51.37,51.3,51.33,281897.0,43.5934,43.6018,43.5424,43.5679,281897.0
2022-02-09 12:45:00,51.33,51.42,51.25,51.4,467647.0,43.5679,43.6443,43.5,43.6273,467647.0
2022-02-09 12:50:00,51.39,51.41,51.36,51.38,468106.0,43.6188,43.6358,43.5934,43.6103,468106.0
2022-02-09 12:55:00,51.38,51.42,51.37,51.4,289685.0,43.6103,43.6443,43.6018,43.6273,289685.0
2022-02-09 13:00:00,51.4,51.41,51.34,51.38,333274.0,43.6273,43.6358,43.5764,43.6103,333274.0
2022-02-09 13:05:00,51.38,51.39,51.27,51.35,445641.0,43.6103,43.6188,43.517,43.5849,445641.0
2022-02-09 13:10:00,51.35,51.44,51.33,51.37,367585.0,43.5849,43.6613,43.5679,43.6018,367585.0
2022-02-09 13:15:00,51.38,51.4,51.34,51.36,282992.0,43.6103,43.6273,43.5764,43.5934,282992.0
2022-02-09 13:20:00,51.36,51.37,51.26,51.33,440630.0,43.5934,43.6018,43.5085,43.5679,440630.0
2022-02-09 13:25:00,51.33,51.41,51.32,51.39,185308.0,43.5679,43.6358,43.5594,43.6188,185308.0
2022-02-09 13:30:00,51.39,51.42,51.37,51.41,182467.0,43.6188,43.6443,43.6018,43.6358,182467.0
2022-02-09 13:35:00,51.41,51.43,51.37,51.38,323367.0,43.6358,43.6528,43.6018,43.6103,323367.0
2022-02-09 13:40:00,51.37,51.46,51.34,51.42,271827.0,43.6018,43.6782,43.5764,43.6443,271827.0
2022-02-09 13:45:00,51.42,51.43,51.39,51.42,150011.0,43.6443,43.6528,43.6188,43.6443,150011.0
2022-02-09 13:50:00,51.42,51.48,51.41,51.44,245135.0,43.6443,43.6952,43.6358,43.6613,245135.0
2022-02-09 13:55:00,51.45,51.46,51.37,51.4,187356.0,43.6697,43.6782,43.6018,43.6273,187356.0
2022-02-09 14:00:00,51.4,51.42,51.38,51.4,175902.0,43.6273,43.6443,43.6103,43.6273,175902.0
2022-02-09 14:05:00,51.4,51.46,51.37,51.45,216536.0,43.6273,43.6782,43.6018,43.6697,216536.0
2022-02-09 14:10:00,51.45,51.54,51.43,51.51,404668.0,43.6697,43.7461,43.6528,43.7207,404668.0
2022-02-09 14:15:00,51.51,51.55,51.47,51.55,196512.0,43.7207,43.7546,43.6867,43.7546,196512.0
2022-02-09 14:20:00,51.55,51.58,51.53,51.57,180489.0,43.7546,43.7801,43.7376,43.7716,180489.0
2022-02-09 14:25:00,51.57,51.64,51.54,51.63,176725.0,43.7716,43.831,43.7461,43.8225,176725.0
2022-02-09 14:30:00,51.64,51.65,51.56,51.57,197673.0,43.831,43.8395,43.7631,43.7716,197673.0
2022-02-09 14:35:00,51.56,51.58,51.52,51.57,268788.0,43.7631,43.7801,43.7292,43.7716,268788.0
2022-02-09 14:40:00,51.57,51.58,51.51,51.53,329239.0,43.7716,43.7801,43.7207,43.7376,329239.0
2022-02-09 14:45:00,51.53,51.58,51.52,51.55,254774.0,43.7376,43.7801,43.7292,43.7546,254774.0
2022-02-09 14:50:00,51.55,51.56,51.51,51.52,245497.0,43.7546,43.7631,43.7207,43.7292,245497.0
2022-02-09 14:55:00,51.52,51.56,51.49,51.51,183675.0,43.7292,43.7631,43.7037,43.7207,183675.0
2022-02-09 15:00:00,51.52,51.56,51.49,51.55,244560.0,43.7292,43.7631,43.7037,43.7546,244560.0
2022-02-09 15:05:00,51.55,51.55,51.5,51.52,286709.0,43.7546,43.7546,43.7122,43.7292,286709.0
2022-02-09 15:10:00,51.51,51.55,51.46,51.48,345419.0,43.7207,43.7546,43.6782,43.6952,345419.0
2022-02-09 15:15:00,51.48,51.48,51.36,51.45,387235.0,43.6952,43.6952,43.5934,43.6697,387235.0
2022-02-09 15:20:00,51.44,51.5,51.43,51.5,197610.0,43.6613,43.7122,43.6528,43.7122,197610.0
2022-02-09 15:25:00,51.5,51.5,51.44,51.49,328196.0,43.7122,43.7122,43.6613,43.7037,328196.0
2022-02-09 15:30:00,51.48,51.51,51.41,51.44,361408.0,43.6952,43.7207,43.6358,43.6613,361408.0
2022-02-09 15:35:00,51.43,51.5,51.42,51.44,278756.0,43.6528,43.7122,43.6443,43.6613,278756.0
2022-02-09 15:40:00,51.45,51.47,51.34,51.37,611312.0,43.6697,43.6867,43.5764,43.6018,611312.0
2022-02-09 15:45:00,51.37,51.45,51.36,51.42,465049.0,43.6018,43.6697,43.5934,43.6443,465049.0
2022-02-09 15:50:00,51.42,51.46,51.36,51.43,732510.0,43.6443,43.6782,43.5934,43.6528,732510.0
2022-02-09 15:55:00,51.43,51.47,51.35,51.46,1494338.0,43.6528,43.6867,43.5849,43.6782,1494338.0
2022-02-10 09:30:00,51.04,51.29,50.97,51.24,960608.0,43.3217,43.5339,43.2623,43.4915,960608.0
2022-02-10 09:35:00,51.25,51.37,51.15,51.22,602590.0,43.5,43.6018,43.4151,43.4745,602590.0
2022-02-10 09:40:00,51.21,51.21,50.98,51.01,544847.0,43.466,43.466,43.2708,43.2963,544847.0
2022-02-10 09:45:00,51.02,51.18,51.0,51.15,322251.0,43.3048,43.4406,43.2878,43.4151,322251.0
2022-02-10 09:50:00,51.15,51.23,51.12,51.18,309298.0,43.4151,43.483,43.3896,43.4406,309298.0
2022-02-10 09:55:00,51.18,51.23,51.09,51.2,260361.0,43.4406,43.483,43.3642,43.4575,260361.0
2022-02-10 10:00:00,51.2,51.3,51.16,51.22,343251.0,43.4575,43.5424,43.4236,43.4745,343251.0
2022-02-10 10:05:00,51.22,51.28,51.17,51.26,260840.0,43.4745,43.5255,43.4321,43.5085,260840.0
2022-02-10 10:10:00,51.26,51.36,51.23,51.28,406691.0,43.5085,43.5934,43.483,43.5255,406691.0
2022-02-10 10:15:00,51.28,51.28,51.16,51.18,320128.0,43.5255,43.5255,43.4236,43.4406,320128.0
2022-02-10 10:20:00,51.18,51.19,51.04,51.05,587816.0,43.4406,43.4491,43.3217,43.3302,587816.0
2022-02-10 10:25:00,51.05,51.16,50.98,51.13,475744.0,43.3302,43.4236,43.2708,43.3981,475744.0
2022-02-10 10:30:00,51.13,51.14,51.09,51.1,373908.0,43.3981,43.4066,43.3642,43.3727,373908.0
2022-02-10 10:35:00,51.1,51.16,51.09,51.14,258879.0,43.3727,43.4236,43.3642,43.4066,258879.0
2022-02-10 10:40:00,51.15,51.16,51.04,51.12,391171.0,43.4151,43.4236,43.3217,43.3896,391171.0
2022-02-10 10:45:00,51.12,51.14,51.08,51.1,293022.0,43.3896,43.4066,43.3557,43.3727,293022.0
2022-02-10 10:50:00,51.11,51.12,50.91,51.03,509577.0,43.3812,43.3896,43.2114,43.3133,509577.0
2022-02-10 10:55:00,51.02,51.02,50.91,50.96,395383.0,43.3048,43.3048,43.2114,43.2538,395383.0
2022-02-10 11:00:00,50.96,51.04,50.93,51.03,226202.0,43.2538,43.3217,43.2284,43.3133,226202.0
2022-02-10 11:05:00,51.02,51.13,51.02,51.12,187296.0,43.3048,43.3981,43.3048,43.3896,187296.0
2022-02-10 11:10:00,51.11,51.12,51.06,51.11,221794.0,43.3812,43.3896,43.3387,43.3812,221794.0
2022-02-10 11:15:00,51.1,51.13,51.06,51.08,240490.0,43.3727,43.3981,43.3387,43.3557,240490.0
2022-02-10 11:20:00,51.08,51.09,50.99,51.07,253464.0,43.3557,43.3642,43.2793,43.3472,253464.0
2022-02-10 11:25:00,51.06,51.11,51.03,51.08,252382.0,43.3387,43.3812,43.3133,43.3557,252382.0
2022-02-10 11:30:00,51.07,51.12,51.05,51.07,191120.0,43.3472,43.3896,43.3302,43.3472,191120.0
2022-02-10 11:35:00,51.07,51.15,51.06,51.11,222957.0,43.3472,43.4151,43.3387,43.3812,222957.0
2022-02-10 11:40:00,51.11,51.14,51.06,51.12,164861.0,43.3812,43.4066,43.3387,43.3896,164861.0
2022-02-10 11:45:00,51.12,51.19,51.1,51.15,168019.0,43.3896,43.4491,43.3727,43.4151,168019.0
2022-02-10 11:50:00,51.14,51.15,51.09,51.1,147933.0,43.4066,43.4151,43.3642,43.3727,147933.0
2022-02-10 11:55:00,51.1,51.2,51.08,51.11,293333.0,43.3727,43.4575,43.3557,43.3812,293333.0
2022-02-10 12:00:00,51.11,51.16,51.1,51.15,141341.0,43.3812,43.4236,43.3727,43.4151,141341.0
2022-02-10 12:05:00,51.15,51.18,51.11,51.13,214919.0,43.4151,43.4406,43.3812,43.3981,214919.0
2022-02-10 12:10:00,51.13,51.28,51.13,51.28,323212.0,43.3981,43.5255,43.3981,43.5255,323212.0
2022-02-10 12:15:00,51.28,51.28,51.16,51.2,190992.0,43.5255,43.5255,43.4236,43.4575,190992.0
2022-02-10 12:20:00,51.2,51.25,51.17,51.22,322126.0,43.4575,43.5,43.4321,43.4745,322126.0
2022-02-10 12:25:00,51.22,51.25,51.19,51.2,137284.0,43.4745,43.5,43.4491,43.4575,137284.0
2022-02-10 12:30:00,51.2,51.25,51.18,51.19,166980.0,43.4575,43.5,43.4406,43.4491,166980.0
2022-02-10 12:35:00,51.19,51.19,51.08,51.09,267485.0,43.4491,43.4491,43.3557,43.3642,267485.0
2022-02-10 12:40:00,51.1,51.1,50.99,51.03,237286.0,43.3727,43.3727,43.2793,43.3133,237286.0
2022-02-10 12:45:00,51.03,51.03,50.81,50.9,494831.0,43.3133,43.3133,43.1265,43.2029,494831.0
2022-02-10 12:50:00,50.9,50.9,50.8,50.88,289770.0,43.2029,43.2029,43.118,43.1859,289770.0
2022-02-10 12:55:00,50.88,50.92,50.82,50.85,264469.0,43.1859,43.2199,43.135,43.1605,264469.0
2022-02-10 13:00:00,50.85,50.91,50.8,50.82,314325.0,43.1605,43.2114,43.118,43.135,314325.0
2022-02-10 13:05:00,50.82,50.88,50.79,50.81,350450.0,43.135,43.1859,43.1095,43.1265,350450.0
2022-02-10 13:10:00,50.8,50.88,50.8,50.83,169768.0,43.118,43.1859,43.118,43.1435,169768.0
2022-02-10 13:15:00,50.82,50.83,50.69,50.8,352915.0,43.135,43.1435,43.0247,43.118,352915.0
2022-02-10 13:20:00,50.8,50.85,50.78,50.84,199609.0,43.118,43.1605,43.1011,43.152,199609.0
2022-02-10 13:25:00,50.84,50.85,50.74,50.75,178156.0,43.152,43.1605,43.0671,43.0756,178156.0
2022-02-10 13:30:00,50.74,50.85,50.74,50.84,261814.0,43.0671,43.1605,43.0671,43.152,261814.0
2022-02-10 13:35:00,50.85,50.86,50.79,50.84,395170.0,43.1605,43.169,43.1095,43.152,395170.0
2022-02-10 13:40:00,50.83,50.93,50.83,50.88,239008.0,43.1435,43.2284,43.1435,43.1859,239008.0
2022-02-10 13:45:00,50.88,50.99,50.79,50.98,342089.0,43.1859,43.2793,43.1095,43.2708,342089.0
2022-02-10 13:50:00,50.98,51.01,50.87,50.9,255028.0,43.2708,43.2963,43.1775,43.2029,255028.0
2022-02-10 13:55:00,50.9,50.93,50.89,50.92,236806.0,43.2029,43.2284,43.1944,43.2199,236806.0
2022-02-10 14:00:00,50.93,50.94,50.88,50.91,239613.0,43.2284,43.2369,43.1859,43.2114,239613.0
2022-02-10 14:05:00,50.91,50.92,50.87,50.9,233397.0,43.2114,43.2199,43.1775,43.2029,233397.0
2022-02-10 14:10:00,50.9,50.91,50.83,50.88,184239.0,43.2029,43.2114,43.1435,43.1859,184239.0
2022-02-10 14:15:00,50.88,50.88,50.76,50.77,250400.0,43.1859,43.1859,43.0841,43.0926,250400.0
2022-02-10 14:20:00,50.77,50.82,50.7,50.76,273835.0,43.0926,43.135,43.0332,43.0841,273835.0
2022-02-10 14:25:00,50.77,50.81,50.73,50.75,203938.0,43.0926,43.1265,43.0586,43.0756,203938.0
2022-02-10 14:30:00,50.76,50.79,50.74,50.77,129969.0,43.0841,43.1095,43.0671,43.0926,129969.0
2022-02-10 14:35:00,50.77,50.9,50.76,50.88,227089.0,43.0926,43.2029,43.0841,43.1859,227089.0
2022-02-10 14:40:00,50.87,50.88,50.83,50.85,166721.0,43.1775,43.1859,43.1435,43.1605,166721.0
2022-02-10 14:45:00,50.85,50.88,50.81,50.82,204723.0,43.1605,43.1859,43.1265,43.135,204723.0
2022-02-10 14:50:00,50.82,50.86,50.8,50.82,269459.0,43.135,43.169,43.118,43.135,269459.0
2022-02-10 14:55:00,50.83,50.83,50.66,50.75,393172.0,43.1435,43.1435,42.9992,43.0756,393172.0
2022-02-10 15:00:00,50.75,50.79,50.7,50.75,291857.0,43.0756,43.1095,43.0332,43.0756,291857.0
2022-02-10 15:05:00,50.75,50.79,50.74,50.75,256683.0,43.0756,43.1095,43.0671,43.0756,256683.0
2022-02-10 15:10:00,50.75,50.77,50.73,50.75,265128.0,43.0756,43.0926,43.0586,43.0756,265128.0
2022-02-10 15:15:00,50.75,50.77,50.68,50.69,374278.0,43.0756,43.0926,43.0162,43.0247,374278.0
2022-02-10 15:20:00,50.69,50.76,50.68,50.72,383413.0,43.0247,43.0841,43.0162,43.0501,383413.0
2022-02-10 15:25:00,50.71,50.76,50.71,50.72,381368.0,43.0416,43.0841,43.0416,43.0501,381368.0
2022-02-10 15:30:00,50.71,50.72,50.51,50.52,385726.0,43.0416,43.0501,42.8719,42.8804,385726.0
2022-02-10 15:35:00,50.51,50.6,50.47,50.56,492527.0,42.8719,42.9483,42.8379,42.9143,492527.0
2022-02-10 15:40:00,50.55,50.57,50.52,50.55,379367.0,42.9058,42.9228,42.8804,42.9058,379367.0
2022-02-10 15:45:00,50.55,50.56,50.39,50.43,850787.0,42.9058,42.9143,42.77,42.804,850787.0
2022-02-10 15:50:00,50.43,50.61,50.42,50.6,975538.0,42.804,42.9568,42.7955,42.9483,975538.0
2022-02-10 15:55:00,50.6,50.71,50.55,50.6,1551212.0,42.9483,43.0416,42.9058,42.9483,1551212.0
2022-02-11 09:30:00,50.33,50.58,50.25,50.43,750355.0,42.7191,42.9313,42.6512,42.804,750355.0
2022-02-11 09:35:00,50.43,50.73,50.38,50.69,434947.0,42.804,43.0586,42.7615,43.0247,434947.0
2022-02-11 09:40:00,50.69,50.94,50.69,50.92,403998.0,43.0247,43.2369,43.0247,43.2199,403998.0
2022-02-11 09:45:00,50.92,51.05,50.92,50.95,338445.0,43.2199,43.3302,43.2199,43.2454,338445.0
2022-02-11 09:50:00,50.95,51.13,50.94,51.12,293127.0,43.2454,43.3981,43.2369,43.3896,293127.0
2022-02-11 09:55:00,51.13,51.23,51.08,51.2,430812.0,43.3981,43.483,43.3557,43.4575,430812.0
2022-02-11 10:00:00,51.21,51.24,50.91,50.98,298915.0,43.466,43.4915,43.2114,43.2708,298915.0
2022-02-11 10:05:00,50.99,51.09,50.96,50.99,209922.0,43.2793,43.3642,43.2538,43.2793,209922.0
2022-02-11 10:10:00,51.0,51.04,50.95,51.02,245109.0,43.2878,43.3217,43.2454,43.3048,245109.0
2022-02-11 10:15:00,51.02,51.07,50.93,51.0,212444.0,43.3048,43.3472,43.2284,43.2878,212444.0
2022-02-11 10:20:00,51.0,51.03,50.96,51.01,229811.0,43.2878,43.3133,43.2538,43.2963,229811.0
2022-02-11 10:25:00,51.02,51.1,50.98,51.05,167127.0,43.3048,43.3727,43.2708,43.3302,167127.0
2022-02-11 10:30:00,51.05,51.07,50.75,50.77,287784.0,43.3302,43.3472,43.0756,43.0926,287784.0
2022-02-11 10:35:00,50.78,50.91,50.74,50.83,231994.0,43.1011,43.2114,43.0671,43.1435,231994.0
2022-02-11 10:40:00,50.83,50.88,50.78,50.81,159907.0,43.1435,43.1859,43.1011,43.1265,159907.0
2022-02-11 10:45:00,50.8,50.84,50.77,50.81,162955.0,43.118,43.152,43.0926,43.1265,162955.0
2022-02-11 10:50:00,50.8,50.84,50.67,50.67,362315.0,43.118,43.152,43.0077,43.0077,362315.0
2022-02-11 10:55:00,50.68,50.74,50.62,50.65,301493.0,43.0162,43.0671,42.9653,42.9907,301493.0
2022-02-11 11:00:00,50.65,50.74,50.63,50.66,259425.0,42.9907,43.0671,42.9737,42.9992,259425.0
2022-02-11 11:05:00,50.66,50.7,50.56,50.58,232908.0,42.9992,43.0332,42.9143,42.9313,232908.0
2022-02-11 11:10:00,50.58,50.64,50.47,50.64,406711.0,42.9313,42.9822,42.8379,42.9822,406711.0
2022-02-11 11:15:00,50.64,50.67,50.55,50.58,157765.0,42.9822,43.0077,42.9058,42.9313,157765.0
2022-02-11 11:20:00,50.57,50.64,50.56,50.59,143085.0,42.9228,42.9822,42.9143,42.9398,143085.0
2022-02-11 11:25:00,50.6,50.61,50.43,50.46,379653.0,42.9483,42.9568,42.804,42.8295,379653.0
2022-02-11 11:30:00,50.47,50.54,50.42,50.5,418109.0,42.8379,42.8974,42.7955,42.8634,418109.0
2022-02-11 11:35:00,50.49,50.53,50.43,50.51,333333.0,42.8549,42.8889,42.804,42.8719,333333.0
2022-02-11 11:40:00,50.52,50.54,50.46,50.47,155593.0,42.8804,42.8974,42.8295,42.8379,155593.0
2022-02-11 11:45:00,50.47,50.51,50.47,50.48,342095.0,42.8379,42.8719,42.8379,42.8464,342095.0
2022-02-11 11:50:00,50.48,50.57,50.47,50.55,172289.0,42.8464,42.9228,42.8379,42.9058,172289.0
2022-02-11 11:55:00,50.54,50.69,50.54,50.66,127781.0,42.8974,43.0247,42.8974,42.9992,127781.0
2022-02-11 12:00:00,50.66,50.7,50.63,50.66,102827.0,42.9992,43.0332,42.9737,42.9992,102827.0
2022-02-11 12:05:00,50.66,50.72,50.62,50.69,132858.0,42.9992,43.0501,42.9653,43.0247,132858.0
2022-02-11 12:10:00,50.69,50.74,50.66,50.72,184958.0,43.0247,43.0671,42.9992,43.0501,184958.0
2022-02-11 12:15:00,50.72,50.72,50.58,50.6,129867.0,43.0501,43.0501,42.9313,42.9483,129867.0
2022-02-11 12:20:00,50.6,50.67,50.58,50.65,133444.0,42.9483,43.0077,42.9313,42.9907,133444.0
2022-02-11 12:25:00,50.64,50.71,50.64,50.66,136258.0,42.9822,43.0416,42.9822,42.9992,136258.0
2022-02-11 12:30:00,50.66,50.67,50.63,50.64,94111.0,42.9992,43.0077,42.9737,42.9822,94111.0
2022-02-11 12:35:00,50.65,50.72,50.64,50.67,139530.0,42.9907,43.0501,42.9822,43.0077,139530.0
2022-02-11 12:40:00,50.67,50.7,50.65,50.67,83445.0,43.0077,43.0332,42.9907,43.0077,83445.0
2022-02-11 12:45:00,50.67,50.68,50.64,50.65,219016.0,43.0077,43.0162,42.9822,42.9907,219016.0
2022-02-11 12:50:00,50.65,50.69,50.63,50.66,100781.0,42.9907,43.0247,42.9737,42.9992,100781.0
2022-02-11 12:55:00,50.65,50.7,50.64,50.68,131612.0,42.9907,43.0332,42.9822,43.0162,131612.0
2022-02-11 13:00:00,50.68,50.74,50.67,50.69,130435.0,43.0162,43.0671,43.0077,43.0247,130435.0
2022-02-11 13:05:00,50.69,50.76,50.67,50.76,172365.0,43.0247,43.0841,43.0077,43.0841,172365.0
2022-02-11 13:10:00,50.76,50.8,50.71,50.72,129464.0,43.0841,43.118,43.0416,43.0501,129464.0
2022-02-11 13:15:00,50.73,50.76,50.66,50.72,183141.0,43.0586,43.0841,42.9992,43.0501,183141.0
2022-02-11 13:20:00,50.73,50.73,50.69,50.72,71902.0,43.0586,43.0586,43.0247,43.0501,71902.0
2022-02-11 13:25:00,50.71,50.72,50.62,50.63,138312.0,43.0416,43.0501,42.9653,42.9737,138312.0
2022-02-11 13:30:00,50.63,50.66,50.57,50.64,224890.0,42.9737,42.9992,42.9228,42.9822,224890.0
2022-02-11 13:35:00,50.64,50.68,50.38,50.39,535195.0,42.9822,43.0162,42.7615,42.77,535195.0
2022-02-11 13:40:00,50.39,50.41,50.15,50.2,831908.0,42.77,42.787,42.5663,42.6088,831908.0
2022-02-11 13:45:00,50.21,50.31,50.07,50.3,543695.0,42.6173,42.7021,42.4984,42.6936,543695.0
2022-02-11 13:50:00,50.3,50.44,50.28,50.43,276459.0,42.6936,42.8125,42.6767,42.804,276459.0
2022-02-11 13:55:00,50.42,50.47,50.31,50.4,290794.0,42.7955,42.8379,42.7021,42.7785,290794.0
2022-02-11 14:00:00,50.39,50.47,50.23,50.39,593383.0,42.77,42.8379,42.6342,42.77,593383.0
2022-02-11 14:05:00,50.39,50.39,50.22,50.26,285983.0,42.77,42.77,42.6257,42.6597,285983.0
2022-02-11 14:10:00,50.27,50.33,50.22,50.33,241049.0,42.6682,42.7191,42.6257,42.7191,241049.0
2022-02-11 14:15:00,50.33,50.41,50.26,50.37,256960.0,42.7191,42.787,42.6597,42.7531,256960.0
2022-02-11 14:20:00,50.36,50.45,50.31,50.31,300736.0,42.7446,42.821,42.7021,42.7021,300736.0
2022-02-11 14:25:00,50.3,50.32,50.22,50.23,263805.0,42.6936,42.7106,42.6257,42.6342,263805.0
2022-02-11 14:30:00,50.23,50.41,50.22,50.38,299987.0,42.6342,42.787,42.6257,42.7615,299987.0
2022-02-11 14:35:00,50.38,50.39,50.31,50.34,160220.0,42.7615,42.77,42.7021,42.7276,160220.0
2022-02-11 14:40:00,50.34,50.36,50.25,50.25,245338.0,42.7276,42.7446,42.6512,42.6512,245338.0
2022-02-11 14:45:00,50.26,50.3,50.19,50.22,293649.0,42.6597,42.6936,42.6003,42.6257,293649.0
2022-02-11 14:50:00,50.22,50.23,50.14,50.21,303891.0,42.6257,42.6342,42.5578,42.6173,303891.0
2022-02-11 14:55:00,50.22,50.36,50.22,50.33,258905.0,42.6257,42.7446,42.6257,42.7191,258905.0
2022-02-11 15:00:00,50.32,50.49,50.31,50.44,329292.0,42.7106,42.8549,42.7021,42.8125,329292.0
2022-02-11 15:05:00,50.44,50.44,50.34,50.39,316278.0,42.8125,42.8125,42.7276,42.77,316278.0
2022-02-11 15:10:00,50.39,50.48,50.38,50.43,264201.0,42.77,42.8464,42.7615,42.804,264201.0
2022-02-11 15:15:00,50.44,50.52,50.37,50.41,613401.0,42.8125,42.8804,42.7531,42.787,613401.0
2022-02-11 15:20:00,50.41,50.51,50.36,50.44,459265.0,42.787,42.8719,42.7446,42.8125,459265.0
2022-02-11 15:25:00,50.45,50.51,50.4,50.49,618495.0,42.821,42.8719,42.7785,42.8549,618495.0
2022-02-11 15:30:00,50.49,50.52,50.41,50.51,591532.0,42.8549,42.8804,42.787,42.8719,591532.0
2022-02-11 15:35:00,50.51,50.59,50.48,50.54,302756.0,42.8719,42.9398,42.8464,42.8974,302756.0
2022-02-11 15:40:00,50.53,50.59,50.44,50.57,543811.0,42.8889,42.9398,42.8125,42.9228,543811.0
2022-02-11 15:45:00,50.56,50.75,50.55,50.73,723395.0,42.9143,43.0756,42.9058,43.0586,723395.0
2022-02-11 15:50:00,50.72,50.76,50.63,50.7,1227467.0,43.0501,43.0841,42.9737,43.0332,1227467.0
2022-02-11 15:55:00,50.7,50.82,50.68,50.76,2373006.0,43.0332,43.135,43.0162,43.0841,2373006.0
2022-02-14 09:30:00,50.0,50.5,49.82,50.13,1169256.0,42.439,42.8634,42.2862,42.5494,1169256.0
2022-02-14 09:35:00,50.13,50.14,49.83,49.9,689100.0,42.5494,42.5578,42.2947,42.3541,689100.0
2022-02-14 09:40:00,49.9,49.93,49.55,49.6,1016336.0,42.3541,42.3796,42.0571,42.0995,1016336.0
2022-02-14 09:45:00,49.61,49.67,49.53,49.57,703373.0,42.108,42.1589,42.0401,42.074,703373.0
2022-02-14 09:50:00,49.57,49.57,49.32,49.52,798971.0,42.074,42.074,41.8618,42.0316,798971.0
2022-02-14 09:55:00,49.52,49.52,49.29,49.41,1231350.0,42.0316,42.0316,41.8364,41.9382,1231350.0
2022-02-14 10:00:00,49.41,49.49,49.37,49.37,666334.0,41.9382,42.0061,41.9043,41.9043,666334.0
2022-02-14 10:05:00,49.38,49.41,49.07,49.12,788962.0,41.9128,41.9382,41.6496,41.6921,788962.0
2022-02-14 10:10:00,49.11,49.26,49.08,49.18,763905.0,41.6836,41.8109,41.6581,41.743,763905.0
2022-02-14 10:15:00,49.18,49.19,48.88,49.05,1225385.0,41.743,41.7515,41.4884,41.6327,1225385.0
2022-02-14 10:20:00,49.05,49.2,49.0,49.11,681011.0,41.6327,41.76,41.5902,41.6836,681011.0
2022-02-14 10:25:00,49.12,49.12,48.79,48.96,1045920.0,41.6921,41.6921,41.412,41.5563,1045920.0
2022-02-14 10:30:00,48.96,49.12,48.9,49.08,359938.0,41.5563,41.6921,41.5054,41.6581,359938.0
2022-02-14 10:35:00,49.08,49.15,49.04,49.07,240853.0,41.6581,41.7175,41.6242,41.6496,240853.0
2022-02-14 10:40:00,49.07,49.08,48.85,48.89,549675.0,41.6496,41.6581,41.4629,41.4969,549675.0
2022-02-14 10:45:00,48.88,48.92,48.8,48.87,715546.0,41.4884,41.5223,41.4205,41.4799,715546.0
2022-02-14 10:50:00,48.86,48.91,48.69,48.72,422464.0,41.4714,41.5138,41.3271,41.3526,422464.0
2022-02-14 10:55:00,48.73,48.93,48.72,48.86,858152.0,41.3611,41.5308,41.3526,41.4714,858152.0
2022-02-14 11:00:00,48.87,48.9,48.76,48.8,608414.0,41.4799,41.5054,41.3865,41.4205,608414.0
2022-02-14 11:05:00,48.8,48.8,48.53,48.55,552827.0,41.4205,41.4205,41.1913,41.2083,552827.0
2022-02-14 11:10:00,48.55,48.65,48.48,48.63,758437.0,41.2083,41.2932,41.1489,41.2762,758437.0
2022-02-14 11:15:00,48.63,48.81,48.6,48.75,346502.0,41.2762,41.429,41.2507,41.378,346502.0
2022-02-14 11:20:00,48.76,48.92,48.75,48.87,421792.0,41.3865,41.5223,41.378,41.4799,421792.0
2022-02-14 11:25:00,48.87,49.03,48.84,48.9,592047.0,41.4799,41.6157,41.4544,41.5054,592047.0
2022-02-14 11:30:00,48.91,49.05,48.88,49.04,394994.0,41.5138,41.6327,41.4884,41.6242,394994.0
2022-02-14 11:35:00,49.04,49.1,49.02,49.06,288935.0,41.6242,41.6751,41.6072,41.6412,288935.0
2022-02-14 11:40:00,49.06,49.14,49.02,49.1,263842.0,41.6412,41.7091,41.6072,41.6751,263842.0
2022-02-14 11:45:00,49.1,49.21,49.09,49.2,211687.0,41.6751,41.7685,41.6666,41.76,211687.0
2022-02-14 11:50:00,49.21,49.28,49.17,49.18,299594.0,41.7685,41.8279,41.7345,41.743,299594.0
2022-02-14 11:55:00,49.18,49.27,49.16,49.23,227512.0,41.743,41.8194,41.726,41.7855,227512.0
2022-02-14 12:00:00,49.24,49.33,49.21,49.3,235137.0,41.7939,41.8703,41.7685,41.8449,235137.0
2022-02-14 12:05:00,49.3,49.3,49.17,49.18,236758.0,41.8449,41.8449,41.7345,41.743,236758.0
2022-02-14 12:10:00,49.18,49.28,49.13,49.14,201303.0,41.743,41.8279,41.7006,41.7091,201303.0
2022-02-14 12:15:00,49.14,49.22,49.14,49.22,116367.0,41.7091,41.777,41.7091,41.777,116367.0
2022-02-14 12:20:00,49.22,49.27,49.19,49.25,143397.0,41.777,41.8194,41.7515,41.8024,143397.0
2022-02-14 12:25:00,49.25,49.35,49.24,49.35,164701.0,41.8024,41.8873,41.7939,41.8873,164701.0
2022-02-14 12:30:00,49.34,49.45,49.32,49.33,218449.0,41.8788,41.9722,41.8618,41.8703,218449.0
2022-02-14 12:35:00,49.32,49.37,49.29,49.36,152690.0,41.8618,41.9043,41.8364,41.8958,152690.0
2022-02-14 12:40:00,49.35,49.44,49.35,49.41,154126.0,41.8873,41.9637,41.8873,41.9382,154126.0
2022-02-14 12:45:00,49.42,49.42,49.35,49.41,139132.0,41.9467,41.9467,41.8873,41.9382,139132.0
2022-02-14 12:50:00,49.41,49.48,49.4,49.48,106263.0,41.9382,41.9976,41.9297,41.9976,106263.0
2022-02-14 12:55:00,49.47,49.51,49.45,49.47,186337.0,41.9892,42.0231,41.9722,41.9892,186337.0
2022-02-14 13:00:00,49.48,49.55,49.47,49.53,175627.0,41.9976,42.0571,41.9892,42.0401,175627.0
2022-02-14 13:05:00,49.52,49.62,49.52,49.62,209107.0,42.0316,42.1165,42.0316,42.1165,209107.0
2022-02-14 13:10:00,49.62,49.67,49.61,49.64,167827.0,42.1165,42.1589,42.108,42.1335,167827.0
2022-02-14 13:15:00,49.64,49.66,49.6,49.63,163104.0,42.1335,42.1504,42.0995,42.125,163104.0
2022-02-14 13:20:00,49.63,49.64,49.59,49.63,183424.0,42.125,42.1335,42.091,42.125,183424.0
2022-02-14 13:25:00,49.63,49.64,49.57,49.61,191259.0,42.125,42.1335,42.074,42.108,191259.0
2022-02-14 13:30:00,49.61,49.64,49.55,49.61,204521.0,42.108,42.1335,42.0571,42.108,204521.0
2022-02-14 13:35:00,49.61,49.66,49.59,49.65,151043.0,42.108,42.1504,42.091,42.1419,151043.0
2022-02-14 13:40:00,49.65,49.65,49.56,49.6,193235.0,42.1419,42.1419,42.0655,42.0995,193235.0
2022-02-14 13:45:00,49.59,49.63,49.52,49.55,200969.0,42.091,42.125,42.0316,42.0571,200969.0
2022-02-14 13:50:00,49.55,49.55,49.38,49.39,285556.0,42.0571,42.0571,41.9128,41.9213,285556.0
2022-02-14 13:55:00,49.4,49.44,49.35,49.38,227471.0,41.9297,41.9637,41.8873,41.9128,227471.0
2022-02-14 14:00:00,49.37,49.5,49.35,49.47,210062.0,41.9043,42.0146,41.8873,41.9892,210062.0
2022-02-14 14:05:00,49.47,49.47,49.36,49.41,238389.0,41.9892,41.9892,41.8958,41.9382,238389.0
2022-02-14 14:10:00,49.41,49.5,49.4,49.43,188310.0,41.9382,42.0146,41.9297,41.9552,188310.0
2022-02-14 14:15:00,49.42,49.45,49.37,49.41,262253.0,41.9467,41.9722,41.9043,41.9382,262253.0
2022-02-14 14:20:00,49.41,49.45,49.37,49.41,264680.0,41.9382,41.9722,41.9043,41.9382,264680.0
2022-02-14 14:25:00,49.41,49.62,49.36,49.46,334801.0,41.9382,42.1165,41.8958,41.9807,334801.0
2022-02-14 14:30:00,49.45,49.57,49.39,49.56,340347.0,41.9722,42.074,41.9213,42.0655,340347.0
2022-02-14 14:35:00,49.55,49.59,49.47,49.49,176239.0,42.0571,42.091,41.9892,42.0061,176239.0
2022-02-14 14:40:00,49.48,49.56,49.47,49.48,179949.0,41.9976,42.0655,41.9892,41.9976,179949.0
2022-02-14 14:45:00,49.48,49.52,49.4,49.45,285221.0,41.9976,42.0316,41.9297,41.9722,285221.0
2022-02-14 14:50:00,49.44,49.51,49.38,49.39,221599.0,41.9637,42.0231,41.9128,41.9213,221599.0
2022-02-14 14:55:00,49.4,49.44,49.36,49.41,172918.0,41.9297,41.9637,41.8958,41.9382,172918.0
2022-02-14 15:00:00,49.41,49.46,49.37,49.42,233180.0,41.9382,41.9807,41.9043,41.9467,233180.0
2022-02-14 15:05:00,49.43,49.5,49.35,49.48,535790.0,41.9552,42.0146,41.8873,41.9976,535790.0
2022-02-14 15:10:00,49.48,49.52,49.45,49.5,429304.0,41.9976,42.0316,41.9722,42.0146,429304.0
2022-02-14 15:15:00,49.5,49.69,49.49,49.55,475446.0,42.0146,42.1759,42.0061,42.0571,475446.0
2022-02-14 15:20:00,49.55,49.64,49.5,49.59,185871.0,42.0571,42.1335,42.0146,42.091,185871.0
2022-02-14 15:25:00,49.59,49.61,49.5,49.55,203690.0,42.091,42.108,42.0146,42.0571,203690.0
2022-02-14 15:30:00,49.55,49.69,49.53,49.66,346731.0,42.0571,42.1759,42.0401,42.1504,346731.0
2022-02-14 15:35:00,49.66,49.71,49.58,49.62,459791.0,42.1504,42.1929,42.0825,42.1165,459791.0
2022-02-14 15:40:00,49.62,49.75,49.61,49.75,328056.0,42.1165,42.2268,42.108,42.2268,328056.0
2022-02-14 15:45:00,49.75,49.85,49.71,49.79,615705.0,42.2268,42.3117,42.1929,42.2608,615705.0
2022-02-14 15:50:00,49.79,49.83,49.71,49.74,881164.0,42.2608,42.2947,42.1929,42.2183,881164.0
2022-02-14 15:55:00,49.75,49.86,49.73,49.8,1595653.0,42.2268,42.3202,42.2098,42.2693,1595653.0
2022-02-15 09:30:00,49.8,50.04,49.69,49.9,1040128.0,42.2693,42.473,42.1759,42.3541,1040128.0
2022-02-15 09:35:00,49.9,49.91,49.45,49.69,1060438.0,42.3541,42.3626,41.9722,42.1759,1060438.0
2022-02-15 09:40:00,49.69,49.74,49.55,49.71,417123.0,42.1759,42.2183,42.0571,42.1929,417123.0
2022-02-15 09:45:00,49.71,49.85,49.6,49.6,504124.0,42.1929,42.3117,42.0995,42.0995,504124.0
2022-02-15 09:50:00,49.61,49.61,49.44,49.55,402663.0,42.108,42.108,41.9637,42.0571,402663.0
2022-02-15 09:55:00,49.55,49.67,49.51,49.61,530741.0,42.0571,42.1589,42.0231,42.108,530741.0
2022-02-15 10:00:00,49.61,49.69,49.5,49.56,366849.0,42.108,42.1759,42.0146,42.0655,366849.0
2022-02-15 10:05:00,49.55,49.69,49.39,49.64,468711.0,42.0571,42.1759,41.9213,42.1335,468711.0
2022-02-15 10:10:00,49.64,49.76,49.6,49.71,473927.0,42.1335,42.2353,42.0995,42.1929,473927.0
2022-02-15 10:15:00,49.71,49.8,49.61,49.75,430476.0,42.1929,42.2693,42.108,42.2268,430476.0
2022-02-15 10:20:00,49.76,49.78,49.64,49.66,303875.0,42.2353,42.2523,42.1335,42.1504,303875.0
2022-02-15 10:25:00,49.66,49.68,49.56,49.65,243221.0,42.1504,42.1674,42.0655,42.1419,243221.0
2022-02-15 10:30:00,49.65,49.65,49.49,49.5,356792.0,42.1419,42.1419,42.0061,42.0146,356792.0
2022-02-15 10:35:00,49.51,49.58,49.47,49.53,325361.0,42.0231,42.0825,41.9892,42.0401,325361.0
2022-02-15 10:40:00,49.53,49.56,49.49,49.51,314637.0,42.0401,42.0655,42.0061,42.0231,314637.0
2022-02-15 10:45:00,49.51,49.52,49.47,49.51,253985.0,42.0231,42.0316,41.9892,42.0231,253985.0
2022-02-15 10:50:00,49.5,49.52,49.47,49.48,194670.0,42.0146,42.0316,41.9892,41.9976,194670.0
2022-02-15 10:55:00,49.48,49.53,49.43,49.53,371211.0,41.9976,42.0401,41.9552,42.0401,371211.0
2022-02-15 11:00:00,49.53,49.67,49.52,49.59,288225.0,42.0401,42.1589,42.0316,42.091,288225.0
2022-02-15 11:05:00,49.59,49.61,49.54,49.59,226445.0,42.091,42.108,42.0486,42.091,226445.0
2022-02-15 11:10:00,49.59,49.61,49.57,49.59,318829.0,42.091,42.108,42.074,42.091,318829.0
2022-02-15 11:15:00,49.59,49.6,49.5,49.54,207594.0,42.091,42.0995,42.0146,42.0486,207594.0
2022-02-15 11:20:00,49.54,49.56,49.52,49.54,190903.0,42.0486,42.0655,42.0316,42.0486,190903.0
2022-02-15 11:25:00,49.54,49.55,49.51,49.54,122968.0,42.0486,42.0571,42.0231,42.0486,122968.0
2022-02-15 11:30:00,49.53,49.56,49.47,49.5,762311.0,42.0401,42.0655,41.9892,42.0146,762311.0
2022-02-15 11:35:00,49.49,49.56,49.49,49.5,293586.0,42.0061,42.0655,42.0061,42.0146,293586.0
2022-02-15 11:40:00,49.51,49.55,49.48,49.5,229098.0,42.0231,42.0571,41.9976,42.0146,229098.0
2022-02-15 11:45:00,49.49,49.51,49.29,49.3,528577.0,42.0061,42.0231,41.8364,41.8449,528577.0
2022-02-15 11:50:00,49.3,49.32,49.21,49.3,351210.0,41.8449,41.8618,41.7685,41.8449,351210.0
2022-02-15 11:55:00,49.3,49.31,49.21,49.3,510856.0,41.8449,41.8534,41.7685,41.8449,510856.0
2022-02-15 12:00:00,49.3,49.35,49.25,49.34,347676.0,41.8449,41.8873,41.8024,41.8788,347676.0
2022-02-15 12:05:00,49.34,49.38,49.3,49.34,366475.0,41.8788,41.9128,41.8449,41.8788,366475.0
2022-02-15 12:10:00,49.34,49.37,49.28,49.35,224438.0,41.8788,41.9043,41.8279,41.8873,224438.0
2022-02-15 12:15:00,49.34,49.39,49.33,49.35,452433.0,41.8788,41.9213,41.8703,41.8873,452433.0
2022-02-15 12:20:00,49.36,49.4,49.31,49.34,632779.0,41.8958,41.9297,41.8534,41.8788,632779.0
2022-02-15 12:25:00,49.33,49.39,49.3,49.38,187511.0,41.8703,41.9213,41.8449,41.9128,187511.0
2022-02-15 12:30:00,49.38,49.44,49.35,49.36,222074.0,41.9128,41.9637,41.8873,41.8958,222074.0
2022-02-15 12:35:00,49.36,49.37,49.32,49.33,293570.0,41.8958,41.9043,41.8618,41.8703,293570.0
2022-02-15 12:40:00,49.32,49.33,49.28,49.32,149557.0,41.8618,41.8703,41.8279,41.8618,149557.0
2022-02-15 12:45:00,49.32,49.32,49.26,49.26,103880.0,41.8618,41.8618,41.8109,41.8109,103880.0
2022-02-15 12:50:00,49.25,49.36,49.25,49.29,185605.0,41.8024,41.8958,41.8024,41.8364,185605.0
2022-02-15 12:55:00,49.29,49.33,49.25,49.31,120770.0,41.8364,41.8703,41.8024,41.8534,120770.0
2022-02-15 13:00:00,49.31,49.37,49.3,49.35,120320.0,41.8534,41.9043,41.8449,41.8873,120320.0
2022-02-15 13:05:00,49.35,49.4,49.33,49.4,133158.0,41.8873,41.9297,41.8703,41.9297,133158.0
2022-02-15 13:10:00,49.4,49.42,49.38,49.39,231966.0,41.9297,41.9467,41.9128,41.9213,231966.0
2022-02-15 13:15:00,49.4,49.41,49.37,49.39,166096.0,41.9297,41.9382,41.9043,41.9213,166096.0
2022-02-15 13:20:00,49.39,49.41,49.37,49.38,152668.0,41.9213,41.9382,41.9043,41.9128,152668.0
2022-02-15 13:25:00,49.39,49.51,49.38,49.5,175729.0,41.9213,42.0231,41.9128,42.0146,175729.0
2022-02-15 13:30:00,49.51,49.56,49.5,49.54,163873.0,42.0231,42.0655,42.0146,42.0486,163873.0
2022-02-15 13:35:00,49.55,49.59,49.54,49.57,119558.0,42.0571,42.091,42.0486,42.074,119558.0
2022-02-15 13:40:00,49.58,49.58,49.52,49.55,147536.0,42.0825,42.0825,42.0316,42.0571,147536.0
2022-02-15 13:45:00,49.55,49.56,49.52,49.54,120974.0,42.0571,42.0655,42.0316,42.0486,120974.0
2022-02-15 13:50:00,49.54,49.55,49.47,49.51,143590.0,42.0486,42.0571,41.9892,42.0231,143590.0
2022-02-15 13:55:00,49.5,49.57,49.49,49.55,246422.0,42.0146,42.074,42.0061,42.0571,246422.0
2022-02-15 14:00:00,49.55,49.63,49.55,49.61,242544.0,42.0571,42.125,42.0571,42.108,242544.0
2022-02-15 14:05:00,49.61,49.62,49.51,49.55,128996.0,42.108,42.1165,42.0231,42.0571,128996.0
2022-02-15 14:10:00,49.54,49.58,49.5,49.53,185233.0,42.0486,42.0825,42.0146,42.0401,185233.0
2022-02-15 14:15:00,49.53,49.61,49.51,49.59,175092.0,42.0401,42.108,42.0231,42.091,175092.0
2022-02-15 14:20:00,49.59,49.63,49.59,49.62,149695.0,42.091,42.125,42.091,42.1165,149695.0
2022-02-15 14:25:00,49.63,49.69,49.62,49.64,175226.0,42.125,42.1759,42.1165,42.1335,175226.0
2022-02-15 14:30:00,49.65,49.75,49.64,49.69,194380.0,42.1419,42.2268,42.1335,42.1759,194380.0
2022-02-15 14:35:00,49.69,49.7,49.64,49.7,110749.0,42.1759,42.1844,42.1335,42.1844,110749.0
2022-02-15 14:40:00,49.7,49.7,49.61,49.68,129275.0,42.1844,42.1844,42.108,42.1674,129275.0
2022-02-15 14:45:00,49.68,49.7,49.63,49.64,192832.0,42.1674,42.1844,42.125,42.1335,192832.0
2022-02-15 14:50:00,49.65,49.67,49.59,49.62,154487.0,42.1419,42.1589,42.091,42.1165,154487.0
2022-02-15 14:55:00,49.62,49.7,49.61,49.68,110969.0,42.1165,42.1844,42.108,42.1674,110969.0
2022-02-15 15:00:00,49.69,49.74,49.68,49.73,128686.0,42.1759,42.2183,42.1674,42.2098,128686.0
2022-02-15 15:05:00,49.73,49.74,49.69,49.72,142293.0,42.2098,42.2183,42.1759,42.2014,142293.0
2022-02-15 15:10:00,49.71,49.75,49.67,49.7,177910.0,42.1929,42.2268,42.1589,42.1844,177910.0
2022-02-15 15:15:00,49.7,49.72,49.68,49.69,197602.0,42.1844,42.2014,42.1674,42.1759,197602.0
2022-02-15 15:20:00,49.7,49.75,49.69,49.72,282289.0,42.1844,42.2268,42.1759,42.2014,282289.0
2022-02-15 15:25:00,49.73,49.75,49.71,49.75,210024.0,42.2098,42.2268,42.1929,42.2268,210024.0
2022-02-15 15:30:00,49.75,49.75,49.65,49.66,434917.0,42.2268,42.2268,42.1419,42.1504,434917.0
2022-02-15 15:35:00,49.66,49.69,49.56,49.59,347345.0,42.1504,42.1759,42.0655,42.091,347345.0
2022-02-15 15:40:00,49.6,49.67,49.57,49.62,431170.0,42.0995,42.1589,42.074,42.1165,431170.0
2022-02-15 15:45:00,49.62,49.71,49.54,49.7,490707.0,42.1165,42.1929,42.0486,42.1844,490707.0
2022-02-15 15:50:00,49.71,49.78,49.71,49.75,619957.0,42.1929,42.2523,42.1929,42.2268,619957.0
2022-02-15 15:55:00,49.76,49.82,49.68,49.78,1238748.0,42.2353,42.2862,42.1674,42.2523,1238748.0
2022-02-16 09:30:00,49.59,50.04,49.43,49.94,1103287.0,42.091,42.473,41.9552,42.3881,1103287.0
2022-02-16 09:35:00,49.94,50.32,49.9,50.31,583385.0,42.3881,42.7106,42.3541,42.7021,583385.0
2022-02-16 09:40:00,50.3,50.49,50.28,50.39,480964.0,42.6936,42.8549,42.6767,42.77,480964.0
2022-02-16 09:45:00,50.39,50.4,50.06,50.08,338607.0,42.77,42.7785,42.4899,42.5069,338607.0
2022-02-16 09:50:00,50.08,50.42,50.07,50.39,409736.0,42.5069,42.7955,42.4984,42.77,409736.0
2022-02-16 09:55:00,50.39,50.44,50.32,50.38,440996.0,42.77,42.8125,42.7106,42.7615,440996.0
2022-02-16 10:00:00,50.38,50.46,50.32,50.43,515357.0,42.7615,42.8295,42.7106,42.804,515357.0
2022-02-16 10:05:00,50.42,50.64,50.42,50.62,677982.0,42.7955,42.9822,42.7955,42.9653,677982.0
2022-02-16 10:10:00,50.63,50.78,50.56,50.72,478690.0,42.9737,43.1011,42.9143,43.0501,478690.0
2022-02-16 10:15:00,50.72,50.74,50.56,50.7,591059.0,43.0501,43.0671,42.9143,43.0332,591059.0
2022-02-16 10:20:00,50.7,50.77,50.63,50.65,331900.0,43.0332,43.0926,42.9737,42.9907,331900.0
2022-02-16 10:25:00,50.65,50.68,50.56,50.61,373802.0,42.9907,43.0162,42.9143,42.9568,373802.0
2022-02-16 10:30:00,50.6,50.69,50.52,50.66,322008.0,42.9483,43.0247,42.8804,42.9992,322008.0
2022-02-16 10:35:00,50.66,50.7,50.59,50.6,396685.0,42.9992,43.0332,42.9398,42.9483,396685.0
2022-02-16 10:40:00,50.61,50.66,50.49,50.5,316425.0,42.9568,42.9992,42.8549,42.8634,316425.0
2022-02-16 10:45:00,50.5,50.53,50.48,50.51,316038.0,42.8634,42.8889,42.8464,42.8719,316038.0
2022-02-16 10:50:00,50.51,50.6,50.49,50.59,200618.0,42.8719,42.9483,42.8549,42.9398,200618.0
2022-02-16 10:55:00,50.59,50.6,50.46,50.58,358004.0,42.9398,42.9483,42.8295,42.9313,358004.0
2022-02-16 11:00:00,50.58,50.62,50.52,50.58,298162.0,42.9313,42.9653,42.8804,42.9313,298162.0
2022-02-16 11:05:00,50.59,50.61,50.47,50.48,283250.0,42.9398,42.9568,42.8379,42.8464,283250.0
2022-02-16 11:10:00,50.48,50.53,50.43,50.52,177481.0,42.8464,42.8889,42.804,42.8804,177481.0
2022-02-16 11:15:00,50.51,50.53,50.38,50.38,184006.0,42.8719,42.8889,42.7615,42.7615,184006.0
2022-02-16 11:20:00,50.39,50.39,50.31,50.39,194008.0,42.77,42.77,42.7021,42.77,194008.0
2022-02-16 11:25:00,50.39,50.42,50.35,50.41,186685.0,42.77,42.7955,42.7361,42.787,186685.0
2022-02-16 11:30:00,50.41,50.44,50.38,50.43,220628.0,42.787,42.8125,42.7615,42.804,220628.0
2022-02-16 11:35:00,50.43,50.52,50.41,50.52,216418.0,42.804,42.8804,42.787,42.8804,216418.0
2022-02-16 11:40:00,50.51,50.54,50.48,50.52,185918.0,42.8719,42.8974,42.8464,42.8804,185918.0
2022-02-16 11:45:00,50.52,50.61,50.51,50.61,179137.0,42.8804,42.9568,42.8719,42.9568,179137.0
2022-02-16 11:50:00,50.61,50.63,50.52,50.54,208833.0,42.9568,42.9737,42.8804,42.8974,208833.0
2022-02-16 11:55:00,50.54,50.61,50.53,50.58,166107.0,42.8974,42.9568,42.8889,42.9313,166107.0
2022-02-16 12:00:00,50.59,50.74,50.56,50.71,304705.0,42.9398,43.0671,42.9143,43.0416,304705.0
2022-02-16 12:05:00,50.7,50.71,50.48,50.48,304815.0,43.0332,43.0416,42.8464,42.8464,304815.0
2022-02-16 12:10:00,50.49,50.49,50.34,50.38,149893.0,42.8549,42.8549,42.7276,42.7615,149893.0
2022-02-16 12:15:00,50.38,50.43,50.25,50.25,273248.0,42.7615,42.804,42.6512,42.6512,273248.0
2022-02-16 12:20:00,50.26,50.28,50.21,50.22,190452.0,42.6597,42.6767,42.6173,42.6257,190452.0
2022-02-16 12:25:00,50.22,50.22,50.15,50.15,203650.0,42.6257,42.6257,42.5663,42.5663,203650.0
2022-02-16 12:30:00,50.16,50.18,50.09,50.09,297103.0,42.5748,42.5918,42.5154,42.5154,297103.0
2022-02-16 12:35:00,50.09,50.29,50.09,50.29,240762.0,42.5154,42.6852,42.5154,42.6852,240762.0
2022-02-16 12:40:00,50.29,50.33,50.18,50.19,229707.0,42.6852,42.7191,42.5918,42.6003,229707.0
2022-02-16 12:45:00,50.19,50.2,50.14,50.17,144454.0,42.6003,42.6088,42.5578,42.5833,144454.0
2022-02-16 12:50:00,50.17,50.21,50.13,50.2,138697.0,42.5833,42.6173,42.5494,42.6088,138697.0
2022-02-16 12:55:00,50.2,50.24,50.16,50.16,89343.0,42.6088,42.6427,42.5748,42.5748,89343.0
2022-02-16 13:00:00,50.16,50.21,50.16,50.18,62948.0,42.5748,42.6173,42.5748,42.5918,62948.0
2022-02-16 13:05:00,50.18,50.21,50.16,50.18,82352.0,42.5918,42.6173,42.5748,42.5918,82352.0
2022-02-16 13:10:00,50.18,50.18,50.06,50.1,132612.0,42.5918,42.5918,42.4899,42.5239,132612.0
2022-02-16 13:15:00,50.11,50.13,50.08,50.09,103684.0,42.5324,42.5494,42.5069,42.5154,103684.0
2022-02-16 13:20:00,50.09,50.14,50.07,50.13,98636.0,42.5154,42.5578,42.4984,42.5494,98636.0
2022-02-16 13:25:00,50.14,50.15,50.03,50.03,129402.0,42.5578,42.5663,42.4645,42.4645,129402.0
2022-02-16 13:30:00,50.04,50.05,49.98,50.0,186033.0,42.473,42.4815,42.422,42.439,186033.0
2022-02-16 13:35:00,50.0,50.02,49.96,49.98,164303.0,42.439,42.456,42.4051,42.422,164303.0
2022-02-16 13:40:00,49.98,49.99,49.95,49.97,108838.0,42.422,42.4305,42.3966,42.4135,108838.0
2022-02-16 13:45:00,49.97,49.97,49.82,49.84,222338.0,42.4135,42.4135,42.2862,42.3032,222338.0
2022-02-16 13:50:00,49.85,49.91,49.77,49.8,241757.0,42.3117,42.3626,42.2438,42.2693,241757.0
2022-02-16 13:55:00,49.8,49.81,49.65,49.72,425086.0,42.2693,42.2777,42.1419,42.2014,425086.0
2022-02-16 14:00:00,49.72,49.83,49.61,49.75,718777.0,42.2014,42.2947,42.108,42.2268,718777.0
2022-02-16 14:05:00,49.76,49.86,49.66,49.74,295977.0,42.2353,42.3202,42.1504,42.2183,295977.0
2022-02-16 14:10:00,49.74,49.81,49.7,49.77,197843.0,42.2183,42.2777,42.1844,42.2438,197843.0
2022-02-16 14:15:00,49.77,49.84,49.75,49.82,170444.0,42.2438,42.3032,42.2268,42.2862,170444.0
2022-02-16 14:20:00,49.82,49.92,49.77,49.91,233446.0,42.2862,42.3711,42.2438,42.3626,233446.0
2022-02-16 14:25:00,49.91,49.92,49.87,49.91,111250.0,42.3626,42.3711,42.3287,42.3626,111250.0
2022-02-16 14:30:00,49.9,50.06,49.9,49.94,312615.0,42.3541,42.4899,42.3541,42.3881,312615.0
2022-02-16 14:35:00,49.94,49.98,49.88,49.96,133238.0,42.3881,42.422,42.3372,42.4051,133238.0
2022-02-16 14:40:00,49.96,49.96,49.9,49.9,105732.0,42.4051,42.4051,42.3541,42.3541,105732.0
2022-02-16 14:45:00,49.9,49.95,49.88,49.91,97127.0,42.3541,42.3966,42.3372,42.3626,97127.0
2022-02-16 14:50:00,49.91,49.99,49.9,49.92,76730.0,42.3626,42.4305,42.3541,42.3711,76730.0
2022-02-16 14:55:00,49.93,49.97,49.91,49.94,112219.0,42.3796,42.4135,42.3626,42.3881,112219.0
2022-02-16 15:00:00,49.94,49.98,49.88,49.97,235228.0,42.3881,42.422,42.3372,42.4135,235228.0
2022-02-16 15:05:00,49.96,50.0,49.89,49.9,115742.0,42.4051,42.439,42.3456,42.3541,115742.0
2022-02-16 15:10:00,49.89,49.89,49.83,49.86,181227.0,42.3456,42.3456,42.2947,42.3202,181227.0
2022-02-16 15:15:00,49.85,49.86,49.81,49.83,131129.0,42.3117,42.3202,42.2777,42.2947,131129.0
2022-02-16 15:20:00,49.83,49.85,49.8,49.84,171006.0,42.2947,42.3117,42.2693,42.3032,171006.0
2022-02-16 15:25:00,49.84,49.85,49.79,49.8,138697.0,42.3032,42.3117,42.2608,42.2693,138697.0
2022-02-16 15:30:00,49.8,49.81,49.72,49.73,235878.0,42.2693,42.2777,42.2014,42.2098,235878.0
2022-02-16 15:35:00,49.73,49.8,49.73,49.76,218067.0,42.2098,42.2693,42.2098,42.2353,218067.0
2022-02-16 15:40:00,49.76,49.84,49.75,49.81,236496.0,42.2353,42.3032,42.2268,42.2777,236496.0
2022-02-16 15:45:00,49.82,49.85,49.76,49.79,351238.0,42.2862,42.3117,42.2353,42.2608,351238.0
2022-02-16 15:50:00,49.78,49.8,49.74,49.75,333954.0,42.2523,42.2693,42.2183,42.2268,333954.0
2022-02-16 15:55:00,49.75,49.75,49.65,49.69,1316797.0,42.2268,42.2268,42.1419,42.1759,1316797.0
2022-02-17 09:30:00,49.81,49.96,49.64,49.7,661324.0,42.2777,42.4051,42.1335,42.1844,661324.0
2022-02-17 09:35:00,49.69,49.7,49.27,49.28,359204.0,42.1759,42.1844,41.8194,41.8279,359204.0
2022-02-17 09:40:00,49.29,49.31,49.09,49.27,357229.0,41.8364,41.8534,41.6666,41.8194,357229.0
2022-02-17 09:45:00,49.28,49.49,49.28,49.43,282433.0,41.8279,42.0061,41.8279,41.9552,282433.0
2022-02-17 09:50:00,49.43,49.5,49.27,49.3,219961.0,41.9552,42.0146,41.8194,41.8449,219961.0
2022-02-17 09:55:00,49.31,49.34,49.16,49.17,207666.0,41.8534,41.8788,41.726,41.7345,207666.0
2022-02-17 10:00:00,49.18,49.19,48.98,49.09,485690.0,41.743,41.7515,41.5733,41.6666,485690.0
2022-02-17 10:05:00,49.09,49.18,49.06,49.08,303580.0,41.6666,41.743,41.6412,41.6581,303580.0
2022-02-17 10:10:00,49.08,49.24,49.04,49.18,234326.0,41.6581,41.7939,41.6242,41.743,234326.0
2022-02-17 10:15:00,49.18,49.18,49.05,49.1,199413.0,41.743,41.743,41.6327,41.6751,199413.0
2022-02-17 10:20:00,49.09,49.14,49.03,49.11,254568.0,41.6666,41.7091,41.6157,41.6836,254568.0
2022-02-17 10:25:00,49.1,49.12,48.98,49.09,278325.0,41.6751,41.6921,41.5733,41.6666,278325.0
2022-02-17 10:30:00,49.09,49.22,49.07,49.21,353408.0,41.6666,41.777,41.6496,41.7685,353408.0
2022-02-17 10:35:00,49.21,49.29,49.2,49.23,209735.0,41.7685,41.8364,41.76,41.7855,209735.0
2022-02-17 10:40:00,49.23,49.3,49.22,49.28,157365.0,41.7855,41.8449,41.777,41.8279,157365.0
2022-02-17 10:45:00,49.29,49.3,49.1,49.16,230909.0,41.8364,41.8449,41.6751,41.726,230909.0
2022-02-17 10:50:00,49.16,49.24,49.14,49.14,184294.0,41.726,41.7939,41.7091,41.7091,184294.0
2022-02-17 10:55:00,49.15,49.18,49.12,49.14,196918.0,41.7175,41.743,41.6921,41.7091,196918.0
2022-02-17 11:00:00,49.13,49.19,49.12,49.15,145371.0,41.7006,41.7515,41.6921,41.7175,145371.0
2022-02-17 11:05:00,49.15,49.2,49.14,49.18,193711.0,41.7175,41.76,41.7091,41.743,193711.0
2022-02-17 11:10:00,49.18,49.22,49.12,49.2,151325.0,41.743,41.777,41.6921,41.76,151325.0
2022-02-17 11:15:00,49.21,49.29,49.2,49.29,109205.0,41.7685,41.8364,41.76,41.8364,109205.0
2022-02-17 11:20:00,49.29,49.3,49.22,49.23,139444.0,41.8364,41.8449,41.777,41.7855,139444.0
2022-02-17 11:25:00,49.23,49.29,49.22,49.27,149216.0,41.7855,41.8364,41.777,41.8194,149216.0
2022-02-17 11:30:00,49.28,49.38,49.27,49.36,215168.0,41.8279,41.9128,41.8194,41.8958,215168.0
2022-02-17 11:35:00,49.37,49.41,49.36,49.37,177761.0,41.9043,41.9382,41.8958,41.9043,177761.0
2022-02-17 11:40:00,49.37,49.44,49.36,49.4,109820.0,41.9043,41.9637,41.8958,41.9297,109820.0
2022-02-17 11:45:00,49.4,49.42,49.34,49.38,163844.0,41.9297,41.9467,41.8788,41.9128,163844.0
2022-02-17 11:50:00,49.38,49.4,49.36,49.37,67290.0,41.9128,41.9297,41.8958,41.9043,67290.0
2022-02-17 11:55:00,49.38,49.38,49.32,49.34,111657.0,41.9128,41.9128,41.8618,41.8788,111657.0
2022-02-17 12:00:00,49.34,49.36,49.31,49.36,173182.0,41.8788,41.8958,41.8534,41.8958,173182.0
2022-02-17 12:05:00,49.36,49.37,49.32,49.33,91229.0,41.8958,41.9043,41.8618,41.8703,91229.0
2022-02-17 12:10:00,49.33,49.42,49.31,49.4,96973.0,41.8703,41.9467,41.8534,41.9297,96973.0
2022-02-17 12:15:00,49.41,49.47,49.4,49.47,75293.0,41.9382,41.9892,41.9297,41.9892,75293.0
2022-02-17 12:20:00,49.47,49.47,49.42,49.44,111449.0,41.9892,41.9892,41.9467,41.9637,111449.0
2022-02-17 12:25:00,49.44,49.48,49.39,49.48,177142.0,41.9637,41.9976,41.9213,41.9976,177142.0
2022-02-17 12:30:00,49.48,49.48,49.37,49.39,128417.0,41.9976,41.9976,41.9043,41.9213,128417.0
2022-02-17 12:35:00,49.39,49.41,49.34,49.36,84299.0,41.9213,41.9382,41.8788,41.8958,84299.0
2022-02-17 12:40:00,49.36,49.4,49.35,49.39,171765.0,41.8958,41.9297,41.8873,41.9213,171765.0
2022-02-17 12:45:00,49.38,49.41,49.36,49.4,91045.0,41.9128,41.9382,41.8958,41.9297,91045.0
2022-02-17 12:50:00,49.4,49.42,49.34,49.35,227628.0,41.9297,41.9467,41.8788,41.8873,227628.0
2022-02-17 12:55:00,49.34,49.35,49.3,49.33,101785.0,41.8788,41.8873,41.8449,41.8703,101785.0
2022-02-17 13:00:00,49.33,49.41,49.32,49.38,72233.0,41.8703,41.9382,41.8618,41.9128,72233.0
2022-02-17 13:05:00,49.38,49.42,49.37,49.39,115381.0,41.9128,41.9467,41.9043,41.9213,115381.0
2022-02-17 13:10:00,49.39,49.48,49.38,49.47,93696.0,41.9213,41.9976,41.9128,41.9892,93696.0
2022-02-17 13:15:00,49.46,49.48,49.46,49.48,74129.0,41.9807,41.9976,41.9807,41.9976,74129.0
2022-02-17 13:20:00,49.48,49.5,49.45,49.48,94334.0,41.9976,42.0146,41.9722,41.9976,94334.0
2022-02-17 13:25:00,49.48,49.49,49.45,49.48,80870.0,41.9976,42.0061,41.9722,41.9976,80870.0
2022-02-17 13:30:00,49.48,49.48,49.43,49.46,87277.0,41.9976,41.9976,41.9552,41.9807,87277.0
2022-02-17 13:35:00,49.46,49.47,49.4,49.44,150187.0,41.9807,41.9892,41.9297,41.9637,150187.0
2022-02-17 13:40:00,49.44,49.46,49.42,49.46,99585.0,41.9637,41.9807,41.9467,41.9807,99585.0
2022-02-17 13:45:00,49.46,49.49,49.45,49.48,84609.0,41.9807,42.0061,41.9722,41.9976,84609.0
2022-02-17 13:50:00,49.49,49.49,49.4,49.4,135362.0,42.0061,42.0061,41.9297,41.9297,135362.0
2022-02-17 13:55:00,49.4,49.42,49.38,49.41,94510.0,41.9297,41.9467,41.9128,41.9382,94510.0
2022-02-17 14:00:00,49.41,49.45,49.37,49.45,101671.0,41.9382,41.9722,41.9043,41.9722,101671.0
2022-02-17 14:05:00,49.45,49.45,49.34,49.34,105206.0,41.9722,41.9722,41.8788,41.8788,105206.0
2022-02-17 14:10:00,49.34,49.35,49.23,49.28,177458.0,41.8788,41.8873,41.7855,41.8279,177458.0
2022-02-17 14:15:00,49.27,49.32,49.26,49.3,98314.0,41.8194,41.8618,41.8109,41.8449,98314.0
2022-02-17 14:20:00,49.3,49.3,49.24,49.25,97165.0,41.8449,41.8449,41.7939,41.8024,97165.0
2022-02-17 14:25:00,49.25,49.25,49.2,49.22,131913.0,41.8024,41.8024,41.76,41.777,131913.0
2022-02-17 14:30:00,49.22,49.22,49.12,49.14,206088.0,41.777,41.777,41.6921,41.7091,206088.0
2022-02-17 14:35:00,49.14,49.19,49.1,49.14,141031.0,41.7091,41.7515,41.6751,41.7091,141031.0
2022-02-17 14:40:00,49.15,49.16,49.09,49.1,165650.0,41.7175,41.726,41.6666,41.6751,165650.0
2022-02-17 14:45:00,49.11,49.12,49.06,49.09,186511.0,41.6836,41.6921,41.6412,41.6666,186511.0
2022-02-17 14:50:00,49.09,49.1,49.05,49.05,192274.0,41.6666,41.6751,41.6327,41.6327,192274.0
2022-02-17 14:55:00,49.05,49.1,49.02,49.07,215472.0,41.6327,41.6751,41.6072,41.6496,215472.0
2022-02-17 15:00:00,49.08,49.13,49.06,49.09,135965.0,41.6581,41.7006,41.6412,41.6666,135965.0
2022-02-17 15:05:00,49.09,49.1,49.01,49.02,219487.0,41.6666,41.6751,41.5987,41.6072,219487.0
2022-02-17 15:10:00,49.02,49.02,48.88,48.9,361407.0,41.6072,41.6072,41.4884,41.5054,361407.0
2022-02-17 15:15:00,48.9,49.0,48.9,48.98,229053.0,41.5054,41.5902,41.5054,41.5733,229053.0
2022-02-17 15:20:00,48.98,49.02,48.94,48.97,245556.0,41.5733,41.6072,41.5393,41.5648,245556.0
2022-02-17 15:25:00,48.97,49.03,48.96,49.01,198420.0,41.5648,41.6157,41.5563,41.5987,198420.0
2022-02-17 15:30:00,49.01,49.06,48.96,49.0,315995.0,41.5987,41.6412,41.5563,41.5902,315995.0
2022-02-17 15:35:00,49.0,49.08,49.0,49.06,266933.0,41.5902,41.6581,41.5902,41.6412,266933.0
2022-02-17 15:40:00,49.05,49.07,48.99,49.0,270553.0,41.6327,41.6496,41.5817,41.5902,270553.0
2022-02-17 15:45:00,49.0,49.04,48.92,48.93,458036.0,41.5902,41.6242,41.5223,41.5308,458036.0
2022-02-17 15:50:00,48.93,48.96,48.85,48.95,582803.0,41.5308,41.5563,41.4629,41.5478,582803.0
2022-02-17 15:55:00,48.95,48.99,48.75,48.91,1334475.0,41.5478,41.5817,41.378,41.5138,1334475.0
2022-02-18 09:30:00,48.78,49.26,48.69,49.12,1720595.0,41.4035,41.8109,41.3271,41.6921,1720595.0
2022-02-18 09:35:00,49.11,49.39,49.05,49.26,287640.0,41.6836,41.9213,41.6327,41.8109,287640.0
2022-02-18 09:40:00,49.28,49.3,49.04,49.04,285435.0,41.8279,41.8449,41.6242,41.6242,285435.0
2022-02-18 09:45:00,49.03,49.07,48.91,49.05,266901.0,41.6157,41.6496,41.5138,41.6327,266901.0
2022-02-18 09:50:00,49.04,49.15,49.02,49.15,316754.0,41.6242,41.7175,41.6072,41.7175,316754.0
2022-02-18 09:55:00,49.15,49.39,49.14,49.38,315532.0,41.7175,41.9213,41.7091,41.9128,315532.0
2022-02-18 10:00:00,49.38,49.47,49.34,49.45,367198.0,41.9128,41.9892,41.8788,41.9722,367198.0
2022-02-18 10:05:00,49.44,49.52,49.3,49.31,419132.0,41.9637,42.0316,41.8449,41.8534,419132.0
2022-02-18 10:10:00,49.31,49.35,49.23,49.29,219310.0,41.8534,41.8873,41.7855,41.8364,219310.0
2022-02-18 10:15:00,49.29,49.36,49.16,49.2,222770.0,41.8364,41.8958,41.726,41.76,222770.0
2022-02-18 10:20:00,49.2,49.2,49.01,49.04,224016.0,41.76,41.76,41.5987,41.6242,224016.0
2022-02-18 10:25:00,49.04,49.12,49.03,49.09,246092.0,41.6242,41.6921,41.6157,41.6666,246092.0
2022-02-18 10:30:00,49.09,49.1,49.01,49.09,271748.0,41.6666,41.6751,41.5987,41.6666,271748.0
2022-02-18 10:35:00,49.09,49.14,49.05,49.06,255662.0,41.6666,41.7091,41.6327,41.6412,255662.0
2022-02-18 10:40:00,49.06,49.09,49.0,49.04,249189.0,41.6412,41.6666,41.5902,41.6242,249189.0
2022-02-18 10:45:00,49.04,49.14,49.03,49.08,244309.0,41.6242,41.7091,41.6157,41.6581,244309.0
2022-02-18 10:50:00,49.07,49.14,49.07,49.1,199414.0,41.6496,41.7091,41.6496,41.6751,199414.0
2022-02-18 10:55:00,49.1,49.18,49.08,49.13,263322.0,41.6751,41.743,41.6581,41.7006,263322.0
2022-02-18 11:00:00,49.13,49.14,48.97,49.02,338488.0,41.7006,41.7091,41.5648,41.6072,338488.0
2022-02-18 11:05:00,49.02,49.07,48.95,48.97,419280.0,41.6072,41.6496,41.5478,41.5648,419280.0
2022-02-18 11:10:00,48.96,48.98,48.9,48.97,262618.0,41.5563,41.5733,41.5054,41.5648,262618.0
2022-02-18 11:15:00,48.96,49.0,48.91,48.95,230731.0,41.5563,41.5902,41.5138,41.5478,230731.0
2022-02-18 11:20:00,48.96,48.96,48.91,48.91,197869.0,41.5563,41.5563,41.5138,41.5138,197869.0
2022-02-18 11:25:00,48.91,48.94,48.82,48.83,322410.0,41.5138,41.5393,41.4375,41.4459,322410.0
2022-02-18 11:30:00,48.83,48.85,48.78,48.82,195475.0,41.4459,41.4629,41.4035,41.4375,195475.0
2022-02-18 11:35:00,48.82,48.84,48.78,48.83,143449.0,41.4375,41.4544,41.4035,41.4459,143449.0
2022-02-18 11:40:00,48.82,48.83,48.77,48.78,103054.0,41.4375,41.4459,41.395,41.4035,103054.0
2022-02-18 11:45:00,48.78,48.79,48.71,48.73,148377.0,41.4035,41.412,41.3441,41.3611,148377.0
2022-02-18 11:50:00,48.74,48.74,48.66,48.66,132731.0,41.3695,41.3695,41.3016,41.3016,132731.0
2022-02-18 11:55:00,48.66,48.68,48.56,48.57,172995.0,41.3016,41.3186,41.2168,41.2253,172995.0
2022-02-18 12:00:00,48.57,48.57,48.48,48.49,217160.0,41.2253,41.2253,41.1489,41.1574,217160.0
2022-02-18 12:05:00,48.5,48.55,48.49,48.53,232387.0,41.1658,41.2083,41.1574,41.1913,232387.0
2022-02-18 12:10:00,48.53,48.61,48.52,48.54,293591.0,41.1913,41.2592,41.1828,41.1998,293591.0
2022-02-18 12:15:00,48.55,48.55,48.48,48.51,127284.0,41.2083,41.2083,41.1489,41.1743,127284.0
2022-02-18 12:20:00,48.51,48.51,48.25,48.4,334200.0,41.1743,41.1743,40.9536,41.081,334200.0
2022-02-18 12:25:00,48.4,48.51,48.38,48.5,212998.0,41.081,41.1743,41.064,41.1658,212998.0
2022-02-18 12:30:00,48.5,48.52,48.42,48.48,302465.0,41.1658,41.1828,41.0979,41.1489,302465.0
2022-02-18 12:35:00,48.49,48.51,48.39,48.47,148270.0,41.1574,41.1743,41.0725,41.1404,148270.0
2022-02-18 12:40:00,48.47,48.54,48.45,48.48,223654.0,41.1404,41.1998,41.1234,41.1489,223654.0
2022-02-18 12:45:00,48.48,48.48,48.41,48.43,158270.0,41.1489,41.1489,41.0895,41.1064,158270.0
2022-02-18 12:50:00,48.42,48.48,48.41,48.41,165297.0,41.0979,41.1489,41.0895,41.0895,165297.0
2022-02-18 12:55:00,48.41,48.43,48.2,48.31,384729.0,41.0895,41.1064,40.9112,41.0046,384729.0
2022-02-18 13:00:00,48.32,48.39,48.26,48.38,285462.0,41.0131,41.0725,40.9621,41.064,285462.0
2022-02-18 13:05:00,48.39,48.44,48.36,48.44,176056.0,41.0725,41.1149,41.047,41.1149,176056.0
2022-02-18 13:10:00,48.44,48.49,48.43,48.47,197885.0,41.1149,41.1574,41.1064,41.1404,197885.0
2022-02-18 13:15:00,48.47,48.47,48.36,48.41,238522.0,41.1404,41.1404,41.047,41.0895,238522.0
2022-02-18 13:20:00,48.42,48.52,48.4,48.47,261913.0,41.0979,41.1828,41.081,41.1404,261913.0
2022-02-18 13:25:00,48.48,48.48,48.4,48.42,122205.0,41.1489,41.1489,41.081,41.0979,122205.0
2022-02-18 13:30:00,48.43,48.45,48.4,48.42,97841.0,41.1064,41.1234,41.081,41.0979,97841.0
2022-02-18 13:35:00,48.43,48.46,48.41,48.44,98486.0,41.1064,41.1319,41.0895,41.1149,98486.0
2022-02-18 13:40:00,48.44,48.46,48.32,48.39,318080.0,41.1149,41.1319,41.0131,41.0725,318080.0
2022-02-18 13:45:00,48.39,48.57,48.38,48.55,254151.0,41.0725,41.2253,41.064,41.2083,254151.0
2022-02-18 13:50:00,48.55,48.56,48.49,48.53,194750.0,41.2083,41.2168,41.1574,41.1913,194750.0
2022-02-18 13:55:00,48.52,48.62,48.5,48.57,286154.0,41.1828,41.2677,41.1658,41.2253,286154.0
2022-02-18 14:00:00,48.57,48.63,48.56,48.61,152781.0,41.2253,41.2762,41.2168,41.2592,152781.0
2022-02-18 14:05:00,48.62,48.64,48.56,48.59,114673.0,41.2677,41.2847,41.2168,41.2422,114673.0
2022-02-18 14:10:00,48.59,48.66,48.58,48.63,98743.0,41.2422,41.3016,41.2337,41.2762,98743.0
2022-02-18 14:15:00,48.63,48.67,48.61,48.64,135722.0,41.2762,41.3101,41.2592,41.2847,135722.0
2022-02-18 14:20:00,48.64,48.74,48.63,48.74,154100.0,41.2847,41.3695,41.2762,41.3695,154100.0
2022-02-18 14:25:00,48.73,48.75,48.67,48.7,130050.0,41.3611,41.378,41.3101,41.3356,130050.0
2022-02-18 14:30:00,48.7,48.73,48.65,48.67,239101.0,41.3356,41.3611,41.2932,41.3101,239101.0
2022-02-18 14:35:00,48.68,48.69,48.55,48.57,144373.0,41.3186,41.3271,41.2083,41.2253,144373.0
2022-02-18 14:40:00,48.57,48.62,48.54,48.59,109639.0,41.2253,41.2677,41.1998,41.2422,109639.0
2022-02-18 14:45:00,48.59,48.64,48.58,48.6,150100.0,41.2422,41.2847,41.2337,41.2507,150100.0
2022-02-18 14:50:00,48.6,48.75,48.59,48.75,142286.0,41.2507,41.378,41.2422,41.378,142286.0
2022-02-18 14:55:00,48.74,48.8,48.71,48.77,168293.0,41.3695,41.4205,41.3441,41.395,168293.0
2022-02-18 15:00:00,48.77,48.82,48.72,48.73,139098.0,41.395,41.4375,41.3526,41.3611,139098.0
2022-02-18 15:05:00,48.73,48.76,48.66,48.71,143976.0,41.3611,41.3865,41.3016,41.3441,143976.0
2022-02-18 15:10:00,48.72,48.76,48.65,48.66,126768.0,41.3526,41.3865,41.2932,41.3016,126768.0
2022-02-18 15:15:00,48.66,48.72,48.64,48.65,166611.0,41.3016,41.3526,41.2847,41.2932,166611.0
2022-02-18 15:20:00,48.66,48.69,48.62,48.66,111413.0,41.3016,41.3271,41.2677,41.3016,111413.0
2022-02-18 15:25:00,48.66,48.68,48.61,48.63,123130.0,41.3016,41.3186,41.2592,41.2762,123130.0
2022-02-18 15:30:00,48.62,48.63,48.44,48.47,314063.0,41.2677,41.2762,41.1149,41.1404,314063.0
2022-02-18 15:35:00,48.47,48.58,48.46,48.57,241799.0,41.1404,41.2337,41.1319,41.2253,241799.0
2022-02-18 15:40:00,48.57,48.68,48.57,48.61,285010.0,41.2253,41.3186,41.2253,41.2592,285010.0
2022-02-18 15:45:00,48.62,48.69,48.58,48.62,447597.0,41.2677,41.3271,41.2337,41.2677,447597.0
2022-02-18 15:50:00,48.62,48.64,48.51,48.55,469104.0,41.2677,41.2847,41.1743,41.2083,469104.0
2022-02-18 15:55:00,48.55,48.58,48.48,48.54,1363412.0,41.2083,41.2337,41.1489,41.1998,1363412.0
2022-02-22 09:30:00,47.54,48.31,47.49,48.19,1767638.0,40.351,41.0046,40.3086,40.9027,1767638.0
2022-02-22 09:35:00,48.2,48.27,47.89,47.91,438822.0,40.9112,40.9706,40.6481,40.6651,438822.0
2022-02-22 09:40:00,47.91,48.21,47.81,48.04,547263.0,40.6651,40.9197,40.5802,40.7754,547263.0
2022-02-22 09:45:00,48.05,48.28,48.0,48.17,329617.0,40.7839,40.9791,40.7415,40.8857,329617.0
2022-02-22 09:50:00,48.16,48.28,48.11,48.23,555554.0,40.8773,40.9791,40.8348,40.9367,555554.0
2022-02-22 09:55:00,48.22,48.23,47.99,48.04,683608.0,40.9282,40.9367,40.733,40.7754,683608.0
2022-02-22 10:00:00,48.05,48.14,48.04,48.06,313550.0,40.7839,40.8603,40.7754,40.7924,313550.0
2022-02-22 10:05:00,48.06,48.06,47.91,47.96,300871.0,40.7924,40.7924,40.6651,40.7075,300871.0
2022-02-22 10:10:00,47.97,47.97,47.84,47.93,355685.0,40.716,40.716,40.6056,40.682,355685.0
2022-02-22 10:15:00,47.94,48.05,47.93,47.93,338042.0,40.6905,40.7839,40.682,40.682,338042.0
2022-02-22 10:20:00,47.94,48.05,47.92,48.0,226344.0,40.6905,40.7839,40.6735,40.7415,226344.0
2022-02-22 10:25:00,48.0,48.22,47.98,48.18,358918.0,40.7415,40.9282,40.7245,40.8942,358918.0
2022-02-22 10:30:00,48.19,48.19,47.98,47.98,305547.0,40.9027,40.9027,40.7245,40.7245,305547.0
2022-02-22 10:35:00,47.98,48.01,47.88,47.89,199539.0,40.7245,40.7499,40.6396,40.6481,199539.0
2022-02-22 10:40:00,47.89,47.93,47.85,47.89,221110.0,40.6481,40.682,40.6141,40.6481,221110.0
2022-02-22 10:45:00,47.88,47.91,47.77,47.82,259467.0,40.6396,40.6651,40.5462,40.5887,259467.0
2022-02-22 10:50:00,47.82,48.03,47.81,47.89,365539.0,40.5887,40.7669,40.5802,40.6481,365539.0
2022-02-22 10:55:00,47.88,47.97,47.82,47.89,264924.0,40.6396,40.716,40.5887,40.6481,264924.0
2022-02-22 11:00:00,47.9,47.99,47.89,47.96,179344.0,40.6566,40.733,40.6481,40.7075,179344.0
2022-02-22 11:05:00,47.95,47.98,47.89,47.97,185409.0,40.699,40.7245,40.6481,40.716,185409.0
2022-02-22 11:10:00,47.97,48.02,47.94,48.01,249697.0,40.716,40.7584,40.6905,40.7499,249697.0
2022-02-22 11:15:00,48.01,48.05,47.99,48.02,162602.0,40.7499,40.7839,40.733,40.7584,162602.0
2022-02-22 11:20:00,48.02,48.07,48.0,48.02,232731.0,40.7584,40.8009,40.7415,40.7584,232731.0
2022-02-22 11:25:00,48.02,48.14,47.98,47.99,409010.0,40.7584,40.8603,40.7245,40.733,409010.0
2022-02-22 11:30:00,47.98,48.04,47.92,47.93,192945.0,40.7245,40.7754,40.6735,40.682,192945.0
2022-02-22 11:35:00,47.93,47.99,47.88,47.98,202477.0,40.682,40.733,40.6396,40.7245,202477.0
2022-02-22 11:40:00,47.99,48.05,47.97,47.97,181014.0,40.733,40.7839,40.716,40.716,181014.0
2022-02-22 11:45:00,47.97,48.04,47.95,48.02,184450.0,40.716,40.7754,40.699,40.7584,184450.0
2022-02-22 11:50:00,48.02,48.1,48.01,48.05,134789.0,40.7584,40.8263,40.7499,40.7839,134789.0
2022-02-22 11:55:00,48.04,48.05,47.98,48.04,211485.0,40.7754,40.7839,40.7245,40.7754,211485.0
2022-02-22 12:00:00,48.03,48.09,48.01,48.04,218872.0,40.7669,40.8178,40.7499,40.7754,218872.0
2022-02-22 12:05:00,48.04,48.07,48.02,48.05,137661.0,40.7754,40.8009,40.7584,40.7839,137661.0
2022-02-22 12:10:00,48.06,48.08,48.0,48.05,207952.0,40.7924,40.8094,40.7415,40.7839,207952.0
2022-02-22 12:15:00,48.04,48.05,47.98,47.98,109453.0,40.7754,40.7839,40.7245,40.7245,109453.0
2022-02-22 12:20:00,47.98,48.01,47.86,47.89,390134.0,40.7245,40.7499,40.6226,40.6481,390134.0
2022-02-22 12:25:00,47.89,47.95,47.87,47.94,151984.0,40.6481,40.699,40.6311,40.6905,151984.0
2022-02-22 12:30:00,47.94,48.01,47.88,47.91,324896.0,40.6905,40.7499,40.6396,40.6651,324896.0
2022-02-22 12:35:00,47.91,48.01,47.87,47.93,311880.0,40.6651,40.7499,40.6311,40.682,311880.0
2022-02-22 12:40:00,47.93,47.97,47.88,47.91,135552.0,40.682,40.716,40.6396,40.6651,135552.0
2022-02-22 12:45:00,47.91,47.92,47.83,47.87,182604.0,40.6651,40.6735,40.5972,40.6311,182604.0
2022-02-22 12:50:00,47.86,47.91,47.86,47.9,133021.0,40.6226,40.6651,40.6226,40.6566,133021.0
2022-02-22 12:55:00,47.9,47.92,47.85,47.89,182733.0,40.6566,40.6735,40.6141,40.6481,182733.0
2022-02-22 13:00:00,47.89,47.91,47.8,47.83,181052.0,40.6481,40.6651,40.5717,40.5972,181052.0
2022-02-22 13:05:00,47.83,47.84,47.77,47.79,196266.0,40.5972,40.6056,40.5462,40.5632,196266.0
2022-02-22 13:10:00,47.79,47.87,47.78,47.86,258237.0,40.5632,40.6311,40.5547,40.6226,258237.0
2022-02-22 13:15:00,47.86,47.86,47.74,47.78,150696.0,40.6226,40.6226,40.5208,40.5547,150696.0
2022-02-22 13:20:00,47.78,47.84,47.77,47.78,162454.0,40.5547,40.6056,40.5462,40.5547,162454.0
2022-02-22 13:25:00,47.79,47.8,47.72,47.77,206221.0,40.5632,40.5717,40.5038,40.5462,206221.0
2022-02-22 13:30:00,47.77,47.8,47.73,47.74,89340.0,40.5462,40.5717,40.5123,40.5208,89340.0
2022-02-22 13:35:00,47.74,47.75,47.66,47.68,170818.0,40.5208,40.5293,40.4529,40.4698,170818.0
2022-02-22 13:40:00,47.68,47.72,47.61,47.62,212569.0,40.4698,40.5038,40.4104,40.4189,212569.0
2022-02-22 13:45:00,47.61,47.62,47.56,47.56,288462.0,40.4104,40.4189,40.368,40.368,288462.0
2022-02-22 13:50:00,47.56,47.63,47.52,47.58,291741.0,40.368,40.4274,40.334,40.385,291741.0
2022-02-22 13:55:00,47.58,47.63,47.57,47.61,187722.0,40.385,40.4274,40.3765,40.4104,187722.0
2022-02-22 14:00:00,47.61,47.63,47.48,47.52,282875.0,40.4104,40.4274,40.3001,40.334,282875.0
2022-02-22 14:05:00,47.51,47.55,47.47,47.49,261441.0,40.3255,40.3595,40.2916,40.3086,261441.0
2022-02-22 14:10:00,47.5,47.54,47.43,47.52,183090.0,40.3171,40.351,40.2576,40.334,183090.0
2022-02-22 14:15:00,47.52,47.52,47.46,47.5,139473.0,40.334,40.334,40.2831,40.3171,139473.0
2022-02-22 14:20:00,47.51,47.55,47.36,47.4,359885.0,40.3255,40.3595,40.1982,40.2322,359885.0
2022-02-22 14:25:00,47.41,47.57,47.41,47.51,271743.0,40.2407,40.3765,40.2407,40.3255,271743.0
2022-02-22 14:30:00,47.51,47.58,47.46,47.51,257190.0,40.3255,40.385,40.2831,40.3255,257190.0
2022-02-22 14:35:00,47.51,47.62,47.5,47.54,201321.0,40.3255,40.4189,40.3171,40.351,201321.0
2022-02-22 14:40:00,47.54,47.59,47.51,47.54,152717.0,40.351,40.3935,40.3255,40.351,152717.0
2022-02-22 14:45:00,47.54,47.7,47.47,47.69,189015.0,40.351,40.4868,40.2916,40.4783,189015.0
2022-02-22 14:50:00,47.69,47.71,47.63,47.65,232782.0,40.4783,40.4953,40.4274,40.4444,232782.0
2022-02-22 14:55:00,47.66,47.74,47.64,47.65,221161.0,40.4529,40.5208,40.4359,40.4444,221161.0
2022-02-22 15:00:00,47.66,47.79,47.65,47.79,215075.0,40.4529,40.5632,40.4444,40.5632,215075.0
2022-02-22 15:05:00,47.79,47.81,47.71,47.72,211532.0,40.5632,40.5802,40.4953,40.5038,211532.0
2022-02-22 15:10:00,47.72,47.82,47.72,47.77,152794.0,40.5038,40.5887,40.5038,40.5462,152794.0
2022-02-22 15:15:00,47.77,47.86,47.73,47.77,223936.0,40.5462,40.6226,40.5123,40.5462,223936.0
2022-02-22 15:20:00,47.76,47.77,47.65,47.69,254793.0,40.5377,40.5462,40.4444,40.4783,254793.0
2022-02-22 15:25:00,47.68,47.76,47.67,47.72,264158.0,40.4698,40.5377,40.4614,40.5038,264158.0
2022-02-22 15:30:00,47.71,47.73,47.64,47.7,318448.0,40.4953,40.5123,40.4359,40.4868,318448.0
2022-02-22 15:35:00,47.71,47.75,47.67,47.75,248176.0,40.4953,40.5293,40.4614,40.5293,248176.0
2022-02-22 15:40:00,47.75,47.75,47.58,47.59,395684.0,40.5293,40.5293,40.385,40.3935,395684.0
2022-02-22 15:45:00,47.59,47.61,47.48,47.52,565280.0,40.3935,40.4104,40.3001,40.334,565280.0
2022-02-22 15:50:00,47.5,47.51,47.34,47.44,1342840.0,40.3171,40.3255,40.1813,40.2661,1342840.0
2022-02-22 15:55:00,47.43,47.62,47.42,47.53,1883677.0,40.2576,40.4189,40.2492,40.3425,1883677.0
2022-02-23 09:30:00,47.59,48.16,47.56,47.96,1252270.0,40.3935,40.8773,40.368,40.7075,1252270.0
2022-02-23 09:35:00,47.96,47.98,47.71,47.74,381342.0,40.7075,40.7245,40.4953,40.5208,381342.0
2022-02-23 09:40:00,47.74,47.85,47.65,47.79,250273.0,40.5208,40.6141,40.4444,40.5632,250273.0
2022-02-23 09:45:00,47.79,47.99,47.78,47.85,374708.0,40.5632,40.733,40.5547,40.6141,374708.0
2022-02-23 09:50:00,47.85,47.86,47.67,47.75,247664.0,40.6141,40.6226,40.4614,40.5293,247664.0
2022-02-23 09:55:00,47.75,47.81,47.7,47.76,278091.0,40.5293,40.5802,40.4868,40.5377,278091.0
2022-02-23 10:00:00,47.76,47.8,47.57,47.59,474422.0,40.5377,40.5717,40.3765,40.3935,474422.0
2022-02-23 10:05:00,47.59,47.69,47.57,47.67,231518.0,40.3935,40.4783,40.3765,40.4614,231518.0
2022-02-23 10:10:00,47.66,47.68,47.58,47.61,210297.0,40.4529,40.4698,40.385,40.4104,210297.0
2022-02-23 10:15:00,47.61,47.64,47.54,47.57,236900.0,40.4104,40.4359,40.351,40.3765,236900.0
2022-02-23 10:20:00,47.57,47.64,47.55,47.56,149527.0,40.3765,40.4359,40.3595,40.368,149527.0
2022-02-23 10:25:00,47.57,47.57,47.37,47.41,330378.0,40.3765,40.3765,40.2067,40.2407,330378.0
2022-02-23 10:30:00,47.41,47.44,47.26,47.38,425350.0,40.2407,40.2661,40.1134,40.2152,425350.0
2022-02-23 10:35:00,47.38,47.54,47.37,47.54,195295.0,40.2152,40.351,40.2067,40.351,195295.0
2022-02-23 10:40:00,47.54,47.59,47.42,47.45,263726.0,40.351,40.3935,40.2492,40.2746,263726.0
2022-02-23 10:45:00,47.45,47.46,47.36,47.43,163128.0,40.2746,40.2831,40.1982,40.2576,163128.0
2022-02-23 10:50:00,47.42,47.45,47.38,47.44,164609.0,40.2492,40.2746,40.2152,40.2661,164609.0
2022-02-23 10:55:00,47.44,47.45,47.34,47.34,250977.0,40.2661,40.2746,40.1813,40.1813,250977.0
2022-02-23 11:00:00,47.34,47.57,47.31,47.5,391293.0,40.1813,40.3765,40.1558,40.3171,391293.0
2022-02-23 11:05:00,47.49,47.5,47.33,47.4,195314.0,40.3086,40.3171,40.1728,40.2322,195314.0
2022-02-23 11:10:00,47.4,47.4,47.28,47.3,151344.0,40.2322,40.2322,40.1303,40.1473,151344.0
2022-02-23 11:15:00,47.3,47.35,47.28,47.35,168666.0,40.1473,40.1897,40.1303,40.1897,168666.0
2022-02-23 11:20:00,47.34,47.35,47.23,47.26,200411.0,40.1813,40.1897,40.0879,40.1134,200411.0
2022-02-23 11:25:00,47.26,47.29,47.18,47.21,183941.0,40.1134,40.1388,40.0455,40.0709,183941.0
2022-02-23 11:30:00,47.21,47.28,47.2,47.25,181018.0,40.0709,40.1303,40.0624,40.1049,181018.0
2022-02-23 11:35:00,47.24,47.39,47.2,47.33,268268.0,40.0964,40.2237,40.0624,40.1728,268268.0
2022-02-23 11:40:00,47.33,47.39,47.32,47.33,153877.0,40.1728,40.2237,40.1643,40.1728,153877.0
2022-02-23 11:45:00,47.32,47.43,47.31,47.4,162220.0,40.1643,40.2576,40.1558,40.2322,162220.0
2022-02-23 11:50:00,47.39,47.43,47.35,47.37,150478.0,40.2237,40.2576,40.1897,40.2067,150478.0
2022-02-23 11:55:00,47.36,47.42,47.34,47.37,160173.0,40.1982,40.2492,40.1813,40.2067,160173.0
2022-02-23 12:00:00,47.36,47.39,47.32,47.38,134355.0,40.1982,40.2237,40.1643,40.2152,134355.0
2022-02-23 12:05:00,47.38,47.41,47.34,47.41,168373.0,40.2152,40.2407,40.1813,40.2407,168373.0
2022-02-23 12:10:00,47.41,47.41,47.3,47.3,145216.0,40.2407,40.2407,40.1473,40.1473,145216.0
2022-02-23 12:15:00,47.31,47.43,47.3,47.43,94376.0,40.1558,40.2576,40.1473,40.2576,94376.0
2022-02-23 12:20:00,47.43,47.51,47.41,47.5,119162.0,40.2576,40.3255,40.2407,40.3171,119162.0
2022-02-23 12:25:00,47.5,47.51,47.44,47.47,144412.0,40.3171,40.3255,40.2661,40.2916,144412.0
2022-02-23 12:30:00,47.48,47.5,47.41,47.44,128492.0,40.3001,40.3171,40.2407,40.2661,128492.0
2022-02-23 12:35:00,47.45,47.45,47.32,47.33,182063.0,40.2746,40.2746,40.1643,40.1728,182063.0
2022-02-23 12:40:00,47.33,47.33,47.27,47.3,199224.0,40.1728,40.1728,40.1218,40.1473,199224.0
2022-02-23 12:45:00,47.29,47.33,47.26,47.28,133369.0,40.1388,40.1728,40.1134,40.1303,133369.0
2022-02-23 12:50:00,47.28,47.29,47.18,47.2,105404.0,40.1303,40.1388,40.0455,40.0624,105404.0
2022-02-23 12:55:00,47.2,47.25,47.18,47.21,109694.0,40.0624,40.1049,40.0455,40.0709,109694.0
2022-02-23 13:00:00,47.21,47.21,47.16,47.17,131594.0,40.0709,40.0709,40.0285,40.037,131594.0
2022-02-23 13:05:00,47.18,47.21,47.16,47.21,95659.0,40.0455,40.0709,40.0285,40.0709,95659.0
2022-02-23 13:10:00,47.21,47.21,47.11,47.17,136419.0,40.0709,40.0709,39.986,40.037,136419.0
2022-02-23 13:15:00,47.16,47.26,47.1,47.26,127755.0,40.0285,40.1134,39.9775,40.1134,127755.0
2022-02-23 13:20:00,47.25,47.33,47.24,47.33,121256.0,40.1049,40.1728,40.0964,40.1728,121256.0
2022-02-23 13:25:00,47.33,47.37,47.3,47.31,133853.0,40.1728,40.2067,40.1473,40.1558,133853.0
2022-02-23 13:30:00,47.3,47.33,47.2,47.22,106999.0,40.1473,40.1728,40.0624,40.0794,106999.0
2022-02-23 13:35:00,47.22,47.3,47.18,47.29,201893.0,40.0794,40.1473,40.0455,40.1388,201893.0
2022-02-23 13:40:00,47.28,47.28,47.22,47.23,108646.0,40.1303,40.1303,40.0794,40.0879,108646.0
2022-02-23 13:45:00,47.23,47.28,47.2,47.21,118681.0,40.0879,40.1303,40.0624,40.0709,118681.0
2022-02-23 13:50:00,47.22,47.23,47.15,47.17,205467.0,40.0794,40.0879,40.02,40.037,205467.0
2022-02-23 13:55:00,47.17,47.19,47.12,47.14,196712.0,40.037,40.0539,39.9945,40.0115,196712.0
2022-02-23 14:00:00,47.14,47.2,47.05,47.11,275427.0,40.0115,40.0624,39.9351,39.986,275427.0
2022-02-23 14:05:00,47.11,47.18,47.08,47.14,151120.0,39.986,40.0455,39.9606,40.0115,151120.0
2022-02-23 14:10:00,47.14,47.2,47.1,47.11,199870.0,40.0115,40.0624,39.9775,39.986,199870.0
2022-02-23 14:15:00,47.1,47.2,47.08,47.17,179872.0,39.9775,40.0624,39.9606,40.037,179872.0
2022-02-23 14:20:00,47.17,47.21,47.1,47.12,213528.0,40.037,40.0709,39.9775,39.9945,213528.0
2022-02-23 14:25:00,47.13,47.15,47.07,47.09,120650.0,40.003,40.02,39.9521,39.9691,120650.0
2022-02-23 14:30:00,47.1,47.11,47.03,47.05,150920.0,39.9775,39.986,39.9181,39.9351,150920.0
2022-02-23 14:35:00,47.05,47.11,47.04,47.08,138370.0,39.9351,39.986,39.9266,39.9606,138370.0
2022-02-23 14:40:00,47.08,47.09,46.93,46.98,390018.0,39.9606,39.9691,39.8333,39.8757,390018.0
2022-02-23 14:45:00,46.98,47.04,46.96,46.96,147451.0,39.8757,39.9266,39.8587,39.8587,147451.0
2022-02-23 14:50:00,46.96,46.99,46.86,46.87,227208.0,39.8587,39.8842,39.7738,39.7823,227208.0
2022-02-23 14:55:00,46.87,46.88,46.82,46.84,368775.0,39.7823,39.7908,39.7399,39.7569,368775.0
2022-02-23 15:00:00,46.84,46.9,46.79,46.8,374653.0,39.7569,39.8078,39.7144,39.7229,374653.0
2022-02-23 15:05:00,46.8,46.88,46.78,46.83,345598.0,39.7229,39.7908,39.7059,39.7484,345598.0
2022-02-23 15:10:00,46.83,46.88,46.81,46.88,257058.0,39.7484,39.7908,39.7314,39.7908,257058.0
2022-02-23 15:15:00,46.88,46.93,46.86,46.87,312283.0,39.7908,39.8333,39.7738,39.7823,312283.0
2022-02-23 15:20:00,46.87,46.89,46.81,46.89,232013.0,39.7823,39.7993,39.7314,39.7993,232013.0
2022-02-23 15:25:00,46.89,46.97,46.85,46.94,288479.0,39.7993,39.8672,39.7654,39.8417,288479.0
2022-02-23 15:30:00,46.93,46.99,46.89,46.95,277261.0,39.8333,39.8842,39.7993,39.8502,277261.0
2022-02-23 15:35:00,46.94,46.96,46.86,46.86,339294.0,39.8417,39.8587,39.7738,39.7738,339294.0
2022-02-23 15:40:00,46.86,46.96,46.84,46.9,586308.0,39.7738,39.8587,39.7569,39.8078,586308.0
2022-02-23 15:45:00,46.91,46.94,46.86,46.88,527302.0,39.8163,39.8417,39.7738,39.7908,527302.0
2022-02-23 15:50:00,46.88,46.96,46.85,46.87,588380.0,39.7908,39.8587,39.7654,39.7823,588380.0
2022-02-23 15:55:00,46.87,46.9,46.79,46.88,1387224.0,39.7823,39.8078,39.7144,39.7908,1387224.0
2022-02-24 09:30:00,45.86,46.21,45.67,46.12,2568067.0,38.9251,39.2221,38.7638,39.1457,2568067.0
2022-02-24 09:35:00,46.1,46.42,46.02,46.35,759889.0,39.1288,39.4004,39.0609,39.341,759889.0
2022-02-24 09:40:00,46.35,46.52,46.24,46.47,715296.0,39.341,39.4853,39.2476,39.4428,715296.0
2022-02-24 09:45:00,46.47,46.5,46.3,46.4,561598.0,39.4428,39.4683,39.2985,39.3834,561598.0
2022-02-24 09:50:00,46.41,46.52,46.24,46.45,597854.0,39.3919,39.4853,39.2476,39.4258,597854.0
2022-02-24 09:55:00,46.46,46.76,46.39,46.74,605760.0,39.4343,39.689,39.3749,39.672,605760.0
2022-02-24 10:00:00,46.73,46.75,46.27,46.27,440422.0,39.6635,39.6805,39.2731,39.2731,440422.0
2022-02-24 10:05:00,46.28,46.35,46.21,46.28,420243.0,39.2815,39.341,39.2221,39.2815,420243.0
2022-02-24 10:10:00,46.28,46.43,46.19,46.42,530709.0,39.2815,39.4089,39.2052,39.4004,530709.0
2022-02-24 10:15:00,46.42,46.46,46.17,46.3,526416.0,39.4004,39.4343,39.1882,39.2985,526416.0
2022-02-24 10:20:00,46.3,46.41,46.3,46.34,286987.0,39.2985,39.3919,39.2985,39.3325,286987.0
2022-02-24 10:25:00,46.34,46.34,46.1,46.1,327023.0,39.3325,39.3325,39.1288,39.1288,327023.0
2022-02-24 10:30:00,46.1,46.3,46.04,46.26,602610.0,39.1288,39.2985,39.0778,39.2646,602610.0
2022-02-24 10:35:00,46.25,46.28,46.14,46.2,271291.0,39.2561,39.2815,39.1627,39.2136,271291.0
2022-02-24 10:40:00,46.2,46.2,46.09,46.09,246141.0,39.2136,39.2136,39.1203,39.1203,246141.0
2022-02-24 10:45:00,46.09,46.11,46.0,46.04,378278.0,39.1203,39.1373,39.0439,39.0778,378278.0
2022-02-24 10:50:00,46.04,46.18,45.94,46.12,492330.0,39.0778,39.1967,38.993,39.1457,492330.0
2022-02-24 10:55:00,46.12,46.13,45.86,45.97,340176.0,39.1457,39.1542,38.9251,39.0184,340176.0
2022-02-24 11:00:00,45.97,46.06,45.9,45.99,373726.0,39.0184,39.0948,38.959,39.0354,373726.0
2022-02-24 11:05:00,45.98,46.08,45.96,46.01,311299.0,39.0269,39.1118,39.0099,39.0524,311299.0
2022-02-24 11:10:00,46.01,46.11,45.9,46.04,374545.0,39.0524,39.1373,38.959,39.0778,374545.0
2022-02-24 11:15:00,46.04,46.13,46.0,46.08,541568.0,39.0778,39.1542,39.0439,39.1118,541568.0
2022-02-24 11:20:00,46.08,46.13,45.96,45.97,325324.0,39.1118,39.1542,39.0099,39.0184,325324.0
2022-02-24 11:25:00,45.97,46.02,45.85,45.87,280962.0,39.0184,39.0609,38.9166,38.9335,280962.0
2022-02-24 11:30:00,45.87,45.91,45.79,45.89,325649.0,38.9335,38.9675,38.8656,38.9505,325649.0
2022-02-24 11:35:00,45.9,45.91,45.73,45.85,297478.0,38.959,38.9675,38.8147,38.9166,297478.0
2022-02-24 11:40:00,45.84,45.85,45.67,45.69,334806.0,38.9081,38.9166,38.7638,38.7808,334806.0
2022-02-24 11:45:00,45.69,45.75,45.59,45.61,455202.0,38.7808,38.8317,38.6959,38.7129,455202.0
2022-02-24 11:50:00,45.61,45.65,45.54,45.55,502172.0,38.7129,38.7468,38.6535,38.6619,502172.0
2022-02-24 11:55:00,45.55,45.83,45.54,45.75,548858.0,38.6619,38.8996,38.6535,38.8317,548858.0
2022-02-24 12:00:00,45.75,45.77,45.68,45.72,364278.0,38.8317,38.8487,38.7723,38.8062,364278.0
2022-02-24 12:05:00,45.72,45.72,45.57,45.58,330765.0,38.8062,38.8062,38.6789,38.6874,330765.0
2022-02-24 12:10:00,45.59,45.67,45.56,45.57,317169.0,38.6959,38.7638,38.6704,38.6789,317169.0
2022-02-24 12:15:00,45.57,45.67,45.56,45.62,315056.0,38.6789,38.7638,38.6704,38.7214,315056.0
2022-02-24 12:20:00,45.62,45.64,45.56,45.56,177895.0,38.7214,38.7383,38.6704,38.6704,177895.0
2022-02-24 12:25:00,45.57,45.68,45.56,45.61,232875.0,38.6789,38.7723,38.6704,38.7129,232875.0
2022-02-24 12:30:00,45.61,45.65,45.49,45.54,426956.0,38.7129,38.7468,38.611,38.6535,426956.0
2022-02-24 12:35:00,45.53,45.66,45.52,45.59,254764.0,38.645,38.7553,38.6365,38.6959,254764.0
2022-02-24 12:40:00,45.58,45.68,45.54,45.68,313386.0,38.6874,38.7723,38.6535,38.7723,313386.0
2022-02-24 12:45:00,45.68,45.8,45.66,45.76,223024.0,38.7723,38.8741,38.7553,38.8402,223024.0
2022-02-24 12:50:00,45.76,45.78,45.69,45.75,228652.0,38.8402,38.8572,38.7808,38.8317,228652.0
2022-02-24 12:55:00,45.75,45.79,45.6,45.62,274555.0,38.8317,38.8656,38.7044,38.7214,274555.0
2022-02-24 13:00:00,45.62,45.69,45.59,45.61,201600.0,38.7214,38.7808,38.6959,38.7129,201600.0
2022-02-24 13:05:00,45.61,45.77,45.6,45.72,364971.0,38.7129,38.8487,38.7044,38.8062,364971.0
2022-02-24 13:10:00,45.72,45.83,45.68,45.8,333864.0,38.8062,38.8996,38.7723,38.8741,333864.0
2022-02-24 13:15:00,45.8,45.9,45.79,45.84,305411.0,38.8741,38.959,38.8656,38.9081,305411.0
2022-02-24 13:20:00,45.84,45.85,45.61,45.62,348025.0,38.9081,38.9166,38.7129,38.7214,348025.0
2022-02-24 13:25:00,45.62,45.64,45.56,45.58,278873.0,38.7214,38.7383,38.6704,38.6874,278873.0
2022-02-24 13:30:00,45.58,45.62,45.51,45.55,445234.0,38.6874,38.7214,38.628,38.6619,445234.0
2022-02-24 13:35:00,45.55,45.65,45.53,45.59,260049.0,38.6619,38.7468,38.645,38.6959,260049.0
2022-02-24 13:40:00,45.59,45.64,45.55,45.58,304957.0,38.6959,38.7383,38.6619,38.6874,304957.0
2022-02-24 13:45:00,45.58,45.81,45.56,45.8,548427.0,38.6874,38.8826,38.6704,38.8741,548427.0
2022-02-24 13:50:00,45.8,45.87,45.68,45.68,295403.0,38.8741,38.9335,38.7723,38.7723,295403.0
2022-02-24 13:55:00,45.68,45.7,45.55,45.6,302866.0,38.7723,38.7893,38.6619,38.7044,302866.0
2022-02-24 14:00:00,45.6,45.63,45.56,45.63,258173.0,38.7044,38.7298,38.6704,38.7298,258173.0
2022-02-24 14:05:00,45.63,45.64,45.47,45.49,366782.0,38.7298,38.7383,38.594,38.611,366782.0
2022-02-24 14:10:00,45.49,45.57,45.4,45.57,466777.0,38.611,38.6789,38.5346,38.6789,466777.0
2022-02-24 14:15:00,45.57,45.69,45.52,45.66,193610.0,38.6789,38.7808,38.6365,38.7553,193610.0
2022-02-24 14:20:00,45.66,45.72,45.6,45.62,227676.0,38.7553,38.8062,38.7044,38.7214,227676.0
2022-02-24 14:25:00,45.63,45.71,45.58,45.64,257591.0,38.7298,38.7977,38.6874,38.7383,257591.0
2022-02-24 14:30:00,45.64,45.77,45.61,45.74,290515.0,38.7383,38.8487,38.7129,38.8232,290515.0
2022-02-24 14:35:00,45.73,45.81,45.72,45.74,315261.0,38.8147,38.8826,38.8062,38.8232,315261.0
2022-02-24 14:40:00,45.74,45.75,45.64,45.69,289873.0,38.8232,38.8317,38.7383,38.7808,289873.0
2022-02-24 14:45:00,45.7,45.79,45.68,45.78,314671.0,38.7893,38.8656,38.7723,38.8572,314671.0
2022-02-24 14:50:00,45.77,45.78,45.7,45.72,332470.0,38.8487,38.8572,38.7893,38.8062,332470.0
2022-02-24 14:55:00,45.71,45.82,45.69,45.81,296149.0,38.7977,38.8911,38.7808,38.8826,296149.0
2022-02-24 15:00:00,45.8,45.9,45.78,45.88,246225.0,38.8741,38.959,38.8572,38.942,246225.0
2022-02-24 15:05:00,45.89,45.91,45.86,45.89,197526.0,38.9505,38.9675,38.9251,38.9505,197526.0
2022-02-24 15:10:00,45.88,45.93,45.85,45.92,228430.0,38.942,38.9845,38.9166,38.976,228430.0
2022-02-24 15:15:00,45.91,45.92,45.81,45.84,413147.0,38.9675,38.976,38.8826,38.9081,413147.0
2022-02-24 15:20:00,45.84,45.86,45.75,45.78,409605.0,38.9081,38.9251,38.8317,38.8572,409605.0
2022-02-24 15:25:00,45.78,45.78,45.64,45.65,421563.0,38.8572,38.8572,38.7383,38.7468,421563.0
2022-02-24 15:30:00,45.66,45.79,45.65,45.79,446790.0,38.7553,38.8656,38.7468,38.8656,446790.0
2022-02-24 15:35:00,45.78,45.86,45.76,45.84,587598.0,38.8572,38.9251,38.8402,38.9081,587598.0
2022-02-24 15:40:00,45.84,45.85,45.7,45.73,590918.0,38.9081,38.9166,38.7893,38.8147,590918.0
2022-02-24 15:45:00,45.72,45.8,45.7,45.8,783540.0,38.8062,38.8741,38.7893,38.8741,783540.0
2022-02-24 15:50:00,45.8,45.88,45.73,45.79,2199596.0,38.8741,38.942,38.8147,38.8656,2199596.0
2022-02-24 15:55:00,45.79,46.01,45.78,45.96,2019762.0,38.8656,39.0524,38.8572,39.0099,2019762.0
2022-02-25 09:30:00,45.81,46.21,45.74,46.21,1037714.0,38.8826,39.2221,38.8232,39.2221,1037714.0
2022-02-25 09:35:00,46.2,46.45,46.18,46.44,444078.0,39.2136,39.4258,39.1967,39.4174,444078.0
2022-02-25 09:40:00,46.44,46.78,46.43,46.65,488867.0,39.4174,39.7059,39.4089,39.5956,488867.0
2022-02-25 09:45:00,46.65,46.96,46.64,46.82,492496.0,39.5956,39.8587,39.5871,39.7399,492496.0
2022-02-25 09:50:00,46.83,46.87,46.7,46.75,433746.0,39.7484,39.7823,39.638,39.6805,433746.0
2022-02-25 09:55:00,46.74,46.86,46.68,46.8,323578.0,39.672,39.7738,39.6211,39.7229,323578.0
2022-02-25 10:00:00,46.79,46.99,46.77,46.97,487058.0,39.7144,39.8842,39.6975,39.8672,487058.0
2022-02-25 10:05:00,46.97,47.25,46.96,47.23,601701.0,39.8672,40.1049,39.8587,40.0879,601701.0
2022-02-25 10:10:00,47.23,47.28,47.14,47.26,441221.0,40.0879,40.1303,40.0115,40.1134,441221.0
2022-02-25 10:15:00,47.26,47.28,47.16,47.23,246960.0,40.1134,40.1303,40.0285,40.0879,246960.0
2022-02-25 10:20:00,47.23,47.31,47.15,47.27,296911.0,40.0879,40.1558,40.02,40.1218,296911.0
2022-02-25 10:25:00,47.28,47.32,47.21,47.27,257016.0,40.1303,40.1643,40.0709,40.1218,257016.0
2022-02-25 10:30:00,47.27,47.34,47.25,47.29,295527.0,40.1218,40.1813,40.1049,40.1388,295527.0
2022-02-25 10:35:00,47.29,47.33,47.21,47.23,333759.0,40.1388,40.1728,40.0709,40.0879,333759.0
2022-02-25 10:40:00,47.23,47.33,47.14,47.22,268912.0,40.0879,40.1728,40.0115,40.0794,268912.0
2022-02-25 10:45:00,47.22,47.3,47.18,47.26,258475.0,40.0794,40.1473,40.0455,40.1134,258475.0
2022-02-25 10:50:00,47.25,47.35,47.23,47.3,269690.0,40.1049,40.1897,40.0879,40.1473,269690.0
2022-02-25 10:55:00,47.29,47.35,47.24,47.31,404767.0,40.1388,40.1897,40.0964,40.1558,404767.0
2022-02-25 11:00:00,47.31,47.46,47.24,47.43,398368.0,40.1558,40.2831,40.0964,40.2576,398368.0
2022-02-25 11:05:00,47.44,47.46,47.34,47.43,295897.0,40.2661,40.2831,40.1813,40.2576,295897.0
2022-02-25 11:10:00,47.42,47.53,47.36,47.51,339487.0,40.2492,40.3425,40.1982,40.3255,339487.0
2022-02-25 11:15:00,47.52,47.59,47.49,47.57,270997.0,40.334,40.3935,40.3086,40.3765,270997.0
2022-02-25 11:20:00,47.57,47.66,47.52,47.63,286118.0,40.3765,40.4529,40.334,40.4274,286118.0
2022-02-25 11:25:00,47.63,47.65,47.58,47.63,304078.0,40.4274,40.4444,40.385,40.4274,304078.0
2022-02-25 11:30:00,47.63,47.67,47.54,47.59,645994.0,40.4274,40.4614,40.351,40.3935,645994.0
2022-02-25 11:35:00,47.59,47.61,47.54,47.58,366655.0,40.3935,40.4104,40.351,40.385,366655.0
2022-02-25 11:40:00,47.58,47.68,47.57,47.64,281783.0,40.385,40.4698,40.3765,40.4359,281783.0
2022-02-25 11:45:00,47.64,47.67,47.55,47.67,213351.0,40.4359,40.4614,40.3595,40.4614,213351.0
2022-02-25 11:50:00,47.66,47.82,47.66,47.8,268059.0,40.4529,40.5887,40.4529,40.5717,268059.0
2022-02-25 11:55:00,47.8,47.92,47.8,47.88,249774.0,40.5717,40.6735,40.5717,40.6396,249774.0
2022-02-25 12:00:00,47.89,47.94,47.84,47.89,265595.0,40.6481,40.6905,40.6056,40.6481,265595.0
2022-02-25 12:05:00,47.89,47.89,47.78,47.78,208428.0,40.6481,40.6481,40.5547,40.5547,208428.0
2022-02-25 12:10:00,47.79,47.82,47.73,47.8,222188.0,40.5632,40.5887,40.5123,40.5717,222188.0
2022-02-25 12:15:00,47.8,47.88,47.78,47.88,191749.0,40.5717,40.6396,40.5547,40.6396,191749.0
2022-02-25 12:20:00,47.88,47.9,47.81,47.84,168578.0,40.6396,40.6566,40.5802,40.6056,168578.0
2022-02-25 12:25:00,47.84,47.9,47.83,47.84,139136.0,40.6056,40.6566,40.5972,40.6056,139136.0
2022-02-25 12:30:00,47.85,47.86,47.78,47.81,226164.0,40.6141,40.6226,40.5547,40.5802,226164.0
2022-02-25 12:35:00,47.82,47.83,47.76,47.78,148383.0,40.5887,40.5972,40.5377,40.5547,148383.0
2022-02-25 12:40:00,47.77,47.87,47.77,47.85,164636.0,40.5462,40.6311,40.5462,40.6141,164636.0
2022-02-25 12:45:00,47.84,47.89,47.84,47.89,137212.0,40.6056,40.6481,40.6056,40.6481,137212.0
2022-02-25 12:50:00,47.89,47.91,47.8,47.86,179063.0,40.6481,40.6651,40.5717,40.6226,179063.0
2022-02-25 12:55:00,47.86,47.86,47.78,47.83,175216.0,40.6226,40.6226,40.5547,40.5972,175216.0
2022-02-25 13:00:00,47.83,47.87,47.73,47.76,241867.0,40.5972,40.6311,40.5123,40.5377,241867.0
2022-02-25 13:05:00,47.77,47.78,47.71,47.72,291108.0,40.5462,40.5547,40.4953,40.5038,291108.0
2022-02-25 13:10:00,47.72,47.74,47.65,47.71,303031.0,40.5038,40.5208,40.4444,40.4953,303031.0
2022-02-25 13:15:00,47.7,47.77,47.68,47.73,256733.0,40.4868,40.5462,40.4698,40.5123,256733.0
2022-02-25 13:20:00,47.73,47.75,47.69,47.73,196613.0,40.5123,40.5293,40.4783,40.5123,196613.0
2022-02-25 13:25:00,47.73,47.85,47.73,47.84,158912.0,40.5123,40.6141,40.5123,40.6056,158912.0
2022-02-25 13:30:00,47.84,47.88,47.81,47.83,554888.0,40.6056,40.6396,40.5802,40.5972,554888.0
2022-02-25 13:35:00,47.83,47.88,47.8,47.81,369767.0,40.5972,40.6396,40.5717,40.5802,369767.0
2022-02-25 13:40:00,47.81,47.99,47.81,47.98,169080.0,40.5802,40.733,40.5802,40.7245,169080.0
2022-02-25 13:45:00,47.98,48.03,47.96,47.99,336182.0,40.7245,40.7669,40.7075,40.733,336182.0
2022-02-25 13:50:00,47.99,48.0,47.94,47.95,193921.0,40.733,40.7415,40.6905,40.699,193921.0
2022-02-25 13:55:00,47.94,47.94,47.84,47.86,268769.0,40.6905,40.6905,40.6056,40.6226,268769.0
2022-02-25 14:00:00,47.86,47.89,47.79,47.88,219906.0,40.6226,40.6481,40.5632,40.6396,219906.0
2022-02-25 14:05:00,47.89,48.0,47.88,48.0,184644.0,40.6481,40.7415,40.6396,40.7415,184644.0
2022-02-25 14:10:00,47.99,48.0,47.91,47.91,177918.0,40.733,40.7415,40.6651,40.6651,177918.0
2022-02-25 14:15:00,47.91,47.94,47.88,47.91,167206.0,40.6651,40.6905,40.6396,40.6651,167206.0
2022-02-25 14:20:00,47.92,48.0,47.9,47.98,170862.0,40.6735,40.7415,40.6566,40.7245,170862.0
2022-02-25 14:25:00,47.98,47.99,47.87,47.87,165164.0,40.7245,40.733,40.6311,40.6311,165164.0
2022-02-25 14:30:00,47.88,47.9,47.74,47.77,242884.0,40.6396,40.6566,40.5208,40.5462,242884.0
2022-02-25 14:35:00,47.77,47.81,47.73,47.75,145874.0,40.5462,40.5802,40.5123,40.5293,145874.0
2022-02-25 14:40:00,47.74,47.77,47.69,47.71,188918.0,40.5208,40.5462,40.4783,40.4953,188918.0
2022-02-25 14:45:00,47.71,47.75,47.68,47.71,189544.0,40.4953,40.5293,40.4698,40.4953,189544.0
2022-02-25 14:50:00,47.7,47.71,47.62,47.69,278731.0,40.4868,40.4953,40.4189,40.4783,278731.0
2022-02-25 14:55:00,47.69,47.78,47.68,47.75,212810.0,40.4783,40.5547,40.4698,40.5293,212810.0
2022-02-25 15:00:00,47.75,47.76,47.69,47.72,222045.0,40.5293,40.5377,40.4783,40.5038,222045.0
2022-02-25 15:05:00,47.73,47.84,47.72,47.83,196411.0,40.5123,40.6056,40.5038,40.5972,196411.0
2022-02-25 15:10:00,47.83,47.86,47.76,47.84,222032.0,40.5972,40.6226,40.5377,40.6056,222032.0
2022-02-25 15:15:00,47.84,47.89,47.78,47.8,201591.0,40.6056,40.6481,40.5547,40.5717,201591.0
2022-02-25 15:20:00,47.8,47.88,47.78,47.83,259904.0,40.5717,40.6396,40.5547,40.5972,259904.0
2022-02-25 15:25:00,47.83,47.84,47.77,47.79,175529.0,40.5972,40.6056,40.5462,40.5632,175529.0
2022-02-25 15:30:00,47.79,47.85,47.74,47.74,286155.0,40.5632,40.6141,40.5208,40.5208,286155.0
2022-02-25 15:35:00,47.74,47.76,47.66,47.75,364026.0,40.5208,40.5377,40.4529,40.5293,364026.0
2022-02-25 15:40:00,47.75,47.8,47.72,47.73,439245.0,40.5293,40.5717,40.5038,40.5123,439245.0
2022-02-25 15:45:00,47.73,47.76,47.64,47.66,671714.0,40.5123,40.5377,40.4359,40.4529,671714.0
2022-02-25 15:50:00,47.66,47.77,47.65,47.71,740105.0,40.4529,40.5462,40.4444,40.4953,740105.0
2022-02-25 15:55:00,47.71,47.75,47.69,47.72,1724078.0,40.4953,40.5293,40.4783,40.5038,1724078.0
2022-02-28 09:30:00,46.82,46.91,46.46,46.49,1215114.0,39.7399,39.8163,39.4343,39.4598,1215114.0
2022-02-28 09:35:00,46.48,46.78,46.44,46.72,299914.0,39.4513,39.7059,39.4174,39.655,299914.0
2022-02-28 09:40:00,46.71,46.84,46.67,46.73,318431.0,39.6465,39.7569,39.6126,39.6635,318431.0
2022-02-28 09:45:00,46.73,46.85,46.57,46.7,260495.0,39.6635,39.7654,39.5277,39.638,260495.0
2022-02-28 09:50:00,46.71,46.92,46.67,46.69,341181.0,39.6465,39.8248,39.6126,39.6295,341181.0
2022-02-28 09:55:00,46.69,46.7,46.34,46.42,489885.0,39.6295,39.638,39.3325,39.4004,489885.0
2022-02-28 10:00:00,46.42,46.6,46.4,46.53,385588.0,39.4004,39.5532,39.3834,39.4937,385588.0
2022-02-28 10:05:00,46.54,46.6,46.5,46.54,233488.0,39.5022,39.5532,39.4683,39.5022,233488.0
2022-02-28 10:10:00,46.54,46.67,46.52,46.58,326316.0,39.5022,39.6126,39.4853,39.5362,326316.0
2022-02-28 10:15:00,46.57,46.58,46.37,46.38,180999.0,39.5277,39.5362,39.3579,39.3664,180999.0
2022-02-28 10:20:00,46.38,46.5,46.36,46.43,278137.0,39.3664,39.4683,39.3495,39.4089,278137.0
2022-02-28 10:25:00,46.43,46.48,46.38,46.4,209580.0,39.4089,39.4513,39.3664,39.3834,209580.0
2022-02-28 10:30:00,46.4,46.5,46.36,46.39,288095.0,39.3834,39.4683,39.3495,39.3749,288095.0
2022-02-28 10:35:00,46.4,46.54,46.38,46.51,230736.0,39.3834,39.5022,39.3664,39.4768,230736.0
2022-02-28 10:40:00,46.51,46.56,46.45,46.53,186378.0,39.4768,39.5192,39.4258,39.4937,186378.0
2022-02-28 10:45:00,46.53,46.54,46.42,46.47,160484.0,39.4937,39.5022,39.4004,39.4428,160484.0
2022-02-28 10:50:00,46.47,46.54,46.43,46.5,228890.0,39.4428,39.5022,39.4089,39.4683,228890.0
2022-02-28 10:55:00,46.5,46.54,46.43,46.51,265840.0,39.4683,39.5022,39.4089,39.4768,265840.0
2022-02-28 11:00:00,46.51,46.63,46.5,46.61,390255.0,39.4768,39.5786,39.4683,39.5616,390255.0
2022-02-28 11:05:00,46.61,46.73,46.48,46.71,352841.0,39.5616,39.6635,39.4513,39.6465,352841.0
2022-02-28 11:10:00,46.72,46.73,46.59,46.6,210593.0,39.655,39.6635,39.5447,39.5532,210593.0
2022-02-28 11:15:00,46.6,46.87,46.6,46.84,457688.0,39.5532,39.7823,39.5532,39.7569,457688.0
2022-02-28 11:20:00,46.84,47.04,46.83,47.03,490038.0,39.7569,39.9266,39.7484,39.9181,490038.0
2022-02-28 11:25:00,47.03,47.07,46.97,47.0,342147.0,39.9181,39.9521,39.8672,39.8927,342147.0
2022-02-28 11:30:00,46.99,47.03,46.89,46.9,176395.0,39.8842,39.9181,39.7993,39.8078,176395.0
2022-02-28 11:35:00,46.9,46.96,46.84,46.88,241022.0,39.8078,39.8587,39.7569,39.7908,241022.0
2022-02-28 11:40:00,46.88,47.04,46.81,47.03,184383.0,39.7908,39.9266,39.7314,39.9181,184383.0
2022-02-28 11:45:00,47.02,47.03,46.94,47.02,250925.0,39.9096,39.9181,39.8417,39.9096,250925.0
2022-02-28 11:50:00,47.02,47.07,46.98,47.04,529678.0,39.9096,39.9521,39.8757,39.9266,529678.0
2022-02-28 11:55:00,47.04,47.17,47.04,47.15,139981.0,39.9266,40.037,39.9266,40.02,139981.0
2022-02-28 12:00:00,47.15,47.17,47.08,47.09,137611.0,40.02,40.037,39.9606,39.9691,137611.0
2022-02-28 12:05:00,47.09,47.15,47.01,47.04,143622.0,39.9691,40.02,39.9012,39.9266,143622.0
2022-02-28 12:10:00,47.04,47.04,46.91,46.93,149746.0,39.9266,39.9266,39.8163,39.8333,149746.0
2022-02-28 12:15:00,46.94,47.02,46.88,47.01,214234.0,39.8417,39.9096,39.7908,39.9012,214234.0
2022-02-28 12:20:00,47.0,47.02,46.91,46.95,149823.0,39.8927,39.9096,39.8163,39.8502,149823.0
2022-02-28 12:25:00,46.95,47.02,46.94,47.0,112255.0,39.8502,39.9096,39.8417,39.8927,112255.0
2022-02-28 12:30:00,47.01,47.05,46.96,47.0,114521.0,39.9012,39.9351,39.8587,39.8927,114521.0
2022-02-28 12:35:00,47.0,47.04,46.92,46.95,92316.0,39.8927,39.9266,39.8248,39.8502,92316.0
2022-02-28 12:40:00,46.95,47.02,46.9,46.95,161659.0,39.8502,39.9096,39.8078,39.8502,161659.0
2022-02-28 12:45:00,46.96,47.02,46.91,47.02,154385.0,39.8587,39.9096,39.8163,39.9096,154385.0
2022-02-28 12:50:00,47.02,47.03,46.93,46.97,118310.0,39.9096,39.9181,39.8333,39.8672,118310.0
2022-02-28 12:55:00,46.97,47.02,46.92,46.98,109648.0,39.8672,39.9096,39.8248,39.8757,109648.0
2022-02-28 13:00:00,46.98,47.03,46.97,47.01,108828.0,39.8757,39.9181,39.8672,39.9012,108828.0
2022-02-28 13:05:00,47.01,47.04,46.96,47.04,95804.0,39.9012,39.9266,39.8587,39.9266,95804.0
2022-02-28 13:10:00,47.03,47.04,46.98,46.98,117187.0,39.9181,39.9266,39.8757,39.8757,117187.0
2022-02-28 13:15:00,46.99,47.0,46.88,46.94,253098.0,39.8842,39.8927,39.7908,39.8417,253098.0
2022-02-28 13:20:00,46.94,46.94,46.8,46.83,137041.0,39.8417,39.8417,39.7229,39.7484,137041.0
2022-02-28 13:25:00,46.82,46.92,46.81,46.88,173805.0,39.7399,39.8248,39.7314,39.7908,173805.0
2022-02-28 13:30:00,46.87,46.89,46.8,46.89,149930.0,39.7823,39.7993,39.7229,39.7993,149930.0
2022-02-28 13:35:00,46.89,46.94,46.86,46.94,85701.0,39.7993,39.8417,39.7738,39.8417,85701.0
2022-02-28 13:40:00,46.93,46.99,46.91,46.91,93654.0,39.8333,39.8842,39.8163,39.8163,93654.0
2022-02-28 13:45:00,46.91,46.92,46.81,46.91,94684.0,39.8163,39.8248,39.7314,39.8163,94684.0
2022-02-28 13:50:00,46.91,47.02,46.9,47.0,122097.0,39.8163,39.9096,39.8078,39.8927,122097.0
2022-02-28 13:55:00,46.98,47.0,46.96,46.97,66153.0,39.8757,39.8927,39.8587,39.8672,66153.0
2022-02-28 14:00:00,46.98,46.99,46.74,46.75,310701.0,39.8757,39.8842,39.672,39.6805,310701.0
2022-02-28 14:05:00,46.75,46.81,46.7,46.71,142615.0,39.6805,39.7314,39.638,39.6465,142615.0
2022-02-28 14:10:00,46.72,46.72,46.6,46.69,145652.0,39.655,39.655,39.5532,39.6295,145652.0
2022-02-28 14:15:00,46.68,46.72,46.63,46.7,142529.0,39.6211,39.655,39.5786,39.638,142529.0
2022-02-28 14:20:00,46.7,46.76,46.67,46.72,237695.0,39.638,39.689,39.6126,39.655,237695.0
2022-02-28 14:25:00,46.72,46.78,46.69,46.7,156527.0,39.655,39.7059,39.6295,39.638,156527.0
2022-02-28 14:30:00,46.7,46.75,46.68,46.69,119314.0,39.638,39.6805,39.6211,39.6295,119314.0
2022-02-28 14:35:00,46.69,46.77,46.69,46.75,204983.0,39.6295,39.6975,39.6295,39.6805,204983.0
2022-02-28 14:40:00,46.74,46.82,46.71,46.75,282873.0,39.672,39.7399,39.6465,39.6805,282873.0
2022-02-28 14:45:00,46.75,46.77,46.65,46.68,310510.0,39.6805,39.6975,39.5956,39.6211,310510.0
2022-02-28 14:50:00,46.68,46.72,46.65,46.71,135445.0,39.6211,39.655,39.5956,39.6465,135445.0
2022-02-28 14:55:00,46.72,46.74,46.7,46.73,228983.0,39.655,39.672,39.638,39.6635,228983.0
2022-02-28 15:00:00,46.72,46.73,46.65,46.68,236418.0,39.655,39.6635,39.5956,39.6211,236418.0
2022-02-28 15:05:00,46.68,46.72,46.63,46.68,327242.0,39.6211,39.655,39.5786,39.6211,327242.0
2022-02-28 15:10:00,46.67,46.72,46.64,46.66,217597.0,39.6126,39.655,39.5871,39.6041,217597.0
2022-02-28 15:15:00,46.67,46.74,46.65,46.7,275228.0,39.6126,39.672,39.5956,39.638,275228.0
2022-02-28 15:20:00,46.71,46.77,46.69,46.71,318504.0,39.6465,39.6975,39.6295,39.6465,318504.0
2022-02-28 15:25:00,46.71,46.77,46.68,46.68,258043.0,39.6465,39.6975,39.6211,39.6211,258043.0
2022-02-28 15:30:00,46.68,46.69,46.57,46.59,381862.0,39.6211,39.6295,39.5277,39.5447,381862.0
2022-02-28 15:35:00,46.59,46.61,46.51,46.54,434794.0,39.5447,39.5616,39.4768,39.5022,434794.0
2022-02-28 15:40:00,46.54,46.69,46.53,46.67,543093.0,39.5022,39.6295,39.4937,39.6126,543093.0
2022-02-28 15:45:00,46.66,46.72,46.64,46.69,684569.0,39.6041,39.655,39.5871,39.6295,684569.0
2022-02-28 15:50:00,46.68,46.79,46.66,46.77,854631.0,39.6211,39.7144,39.6041,39.6975,854631.0
2022-02-28 15:55:00,46.77,46.95,46.74,46.93,2909148.0,39.6975,39.8502,39.672,39.8333,2909148.0
2022-03-01 09:30:00,46.69,47.03,46.69,47.0,900733.0,39.6295,39.9181,39.6295,39.8927,900733.0
2022-03-01 09:35:00,46.99,47.14,46.89,47.09,288695.0,39.8842,40.0115,39.7993,39.9691,288695.0
2022-03-01 09:40:00,47.08,47.1,46.85,46.93,211787.0,39.9606,39.9775,39.7654,39.8333,211787.0
2022-03-01 09:45:00,46.93,47.04,46.83,47.01,231422.0,39.8333,39.9266,39.7484,39.9012,231422.0
2022-03-01 09:50:00,47.02,47.03,46.64,46.66,359476.0,39.9096,39.9181,39.5871,39.6041,359476.0
2022-03-01 09:55:00,46.66,46.8,46.55,46.73,331433.0,39.6041,39.7229,39.5107,39.6635,331433.0
2022-03-01 10:00:00,46.75,46.81,46.62,46.77,294740.0,39.6805,39.7314,39.5701,39.6975,294740.0
2022-03-01 10:05:00,46.76,46.78,46.49,46.51,334262.0,39.689,39.7059,39.4598,39.4768,334262.0
2022-03-01 10:10:00,46.51,46.59,46.5,46.53,320321.0,39.4768,39.5447,39.4683,39.4937,320321.0
2022-03-01 10:15:00,46.52,46.58,46.49,46.55,190995.0,39.4853,39.5362,39.4598,39.5107,190995.0
2022-03-01 10:20:00,46.55,46.55,46.34,46.39,214984.0,39.5107,39.5107,39.3325,39.3749,214984.0
2022-03-01 10:25:00,46.4,46.4,46.21,46.34,377003.0,39.3834,39.3834,39.2221,39.3325,377003.0
2022-03-01 10:30:00,46.35,46.36,46.28,46.29,204247.0,39.341,39.3495,39.2815,39.29,204247.0
2022-03-01 10:35:00,46.29,46.39,46.25,46.26,180592.0,39.29,39.3749,39.2561,39.2646,180592.0
2022-03-01 10:40:00,46.26,46.32,46.21,46.26,304186.0,39.2646,39.3155,39.2221,39.2646,304186.0
2022-03-01 10:45:00,46.26,46.27,46.19,46.25,221261.0,39.2646,39.2731,39.2052,39.2561,221261.0
2022-03-01 10:50:00,46.25,46.3,46.24,46.26,175452.0,39.2561,39.2985,39.2476,39.2646,175452.0
2022-03-01 10:55:00,46.25,46.28,46.16,46.27,252218.0,39.2561,39.2815,39.1797,39.2731,252218.0
2022-03-01 11:00:00,46.26,46.29,46.13,46.24,256237.0,39.2646,39.29,39.1542,39.2476,256237.0
2022-03-01 11:05:00,46.25,46.26,46.1,46.15,177357.0,39.2561,39.2646,39.1288,39.1712,177357.0
2022-03-01 11:10:00,46.16,46.32,46.16,46.32,152636.0,39.1797,39.3155,39.1797,39.3155,152636.0
2022-03-01 11:15:00,46.32,46.33,46.24,46.25,386508.0,39.3155,39.324,39.2476,39.2561,386508.0
2022-03-01 11:20:00,46.25,46.34,46.23,46.31,168866.0,39.2561,39.3325,39.2391,39.307,168866.0
2022-03-01 11:25:00,46.32,46.36,46.24,46.35,181050.0,39.3155,39.3495,39.2476,39.341,181050.0
2022-03-01 11:30:00,46.36,46.38,46.23,46.27,193881.0,39.3495,39.3664,39.2391,39.2731,193881.0
2022-03-01 11:35:00,46.28,46.28,46.15,46.19,218138.0,39.2815,39.2815,39.1712,39.2052,218138.0
2022-03-01 11:40:00,46.19,46.25,46.17,46.22,150391.0,39.2052,39.2561,39.1882,39.2306,150391.0
2022-03-01 11:45:00,46.23,46.23,46.07,46.13,295748.0,39.2391,39.2391,39.1033,39.1542,295748.0
2022-03-01 11:50:00,46.13,46.17,46.09,46.15,157048.0,39.1542,39.1882,39.1203,39.1712,157048.0
2022-03-01 11:55:00,46.15,46.15,46.06,46.09,263730.0,39.1712,39.1712,39.0948,39.1203,263730.0
2022-03-01 12:00:00,46.09,46.11,46.01,46.02,240633.0,39.1203,39.1373,39.0524,39.0609,240633.0
2022-03-01 12:05:00,46.02,46.14,45.97,46.11,350204.0,39.0609,39.1627,39.0184,39.1373,350204.0
2022-03-01 12:10:00,46.11,46.12,46.0,46.08,219482.0,39.1373,39.1457,39.0439,39.1118,219482.0
2022-03-01 12:15:00,46.08,46.13,46.05,46.08,102189.0,39.1118,39.1542,39.0863,39.1118,102189.0
2022-03-01 12:20:00,46.09,46.09,45.96,45.98,166401.0,39.1203,39.1203,39.0099,39.0269,166401.0
2022-03-01 12:25:00,45.98,46.04,45.97,46.03,122043.0,39.0269,39.0778,39.0184,39.0694,122043.0
2022-03-01 12:30:00,46.03,46.13,46.01,46.11,141504.0,39.0694,39.1542,39.0524,39.1373,141504.0
2022-03-01 12:35:00,46.11,46.14,46.09,46.11,217037.0,39.1373,39.1627,39.1203,39.1373,217037.0
2022-03-01 12:40:00,46.11,46.16,46.11,46.14,140340.0,39.1373,39.1797,39.1373,39.1627,140340.0
2022-03-01 12:45:00,46.14,46.16,46.09,46.13,88357.0,39.1627,39.1797,39.1203,39.1542,88357.0
2022-03-01 12:50:00,46.13,46.15,46.08,46.12,178864.0,39.1542,39.1712,39.1118,39.1457,178864.0
2022-03-01 12:55:00,46.12,46.13,46.09,46.11,156868.0,39.1457,39.1542,39.1203,39.1373,156868.0
2022-03-01 13:00:00,46.11,46.17,46.1,46.14,303942.0,39.1373,39.1882,39.1288,39.1627,303942.0
2022-03-01 13:05:00,46.13,46.14,46.02,46.05,289896.0,39.1542,39.1627,39.0609,39.0863,289896.0
2022-03-01 13:10:00,46.05,46.05,45.88,45.91,212516.0,39.0863,39.0863,38.942,38.9675,212516.0
2022-03-01 13:15:00,45.91,45.99,45.89,45.97,209009.0,38.9675,39.0354,38.9505,39.0184,209009.0
2022-03-01 13:20:00,45.96,45.98,45.89,45.91,292862.0,39.0099,39.0269,38.9505,38.9675,292862.0
2022-03-01 13:25:00,45.9,45.9,45.8,45.81,1270697.0,38.959,38.959,38.8741,38.8826,1270697.0
2022-03-01 13:30:00,45.82,45.84,45.73,45.74,291220.0,38.8911,38.9081,38.8147,38.8232,291220.0
2022-03-01 13:35:00,45.74,45.83,45.68,45.78,252057.0,38.8232,38.8996,38.7723,38.8572,252057.0
2022-03-01 13:40:00,45.78,45.81,45.73,45.76,157011.0,38.8572,38.8826,38.8147,38.8402,157011.0
2022-03-01 13:45:00,45.76,45.81,45.67,45.75,177555.0,38.8402,38.8826,38.7638,38.8317,177555.0
2022-03-01 13:50:00,45.74,45.75,45.62,45.66,260224.0,38.8232,38.8317,38.7214,38.7553,260224.0
2022-03-01 13:55:00,45.66,45.74,45.63,45.69,194645.0,38.7553,38.8232,38.7298,38.7808,194645.0
2022-03-01 14:00:00,45.7,45.7,45.59,45.61,223485.0,38.7893,38.7893,38.6959,38.7129,223485.0
2022-03-01 14:05:00,45.61,45.68,45.6,45.61,225968.0,38.7129,38.7723,38.7044,38.7129,225968.0
2022-03-01 14:10:00,45.62,45.69,45.57,45.69,270700.0,38.7214,38.7808,38.6789,38.7808,270700.0
2022-03-01 14:15:00,45.68,45.74,45.61,45.7,210781.0,38.7723,38.8232,38.7129,38.7893,210781.0
2022-03-01 14:20:00,45.69,45.85,45.67,45.82,151020.0,38.7808,38.9166,38.7638,38.8911,151020.0
2022-03-01 14:25:00,45.82,45.88,45.8,45.86,133333.0,38.8911,38.942,38.8741,38.9251,133333.0
2022-03-01 14:30:00,45.85,45.87,45.72,45.73,221613.0,38.9166,38.9335,38.8062,38.8147,221613.0
2022-03-01 14:35:00,45.73,45.8,45.72,45.76,319020.0,38.8147,38.8741,38.8062,38.8402,319020.0
2022-03-01 14:40:00,45.76,45.79,45.72,45.75,266187.0,38.8402,38.8656,38.8062,38.8317,266187.0
2022-03-01 14:45:00,45.75,45.77,45.65,45.71,352976.0,38.8317,38.8487,38.7468,38.7977,352976.0
2022-03-01 14:50:00,45.72,45.73,45.66,45.71,148481.0,38.8062,38.8147,38.7553,38.7977,148481.0
2022-03-01 14:55:00,45.72,45.73,45.67,45.71,194436.0,38.8062,38.8147,38.7638,38.7977,194436.0
2022-03-01 15:00:00,45.71,45.77,45.7,45.76,316416.0,38.7977,38.8487,38.7893,38.8402,316416.0
2022-03-01 15:05:00,45.76,45.82,45.71,45.73,472839.0,38.8402,38.8911,38.7977,38.8147,472839.0
2022-03-01 15:10:00,45.73,45.74,45.66,45.69,283854.0,38.8147,38.8232,38.7553,38.7808,283854.0
2022-03-01 15:15:00,45.69,45.7,45.61,45.62,387653.0,38.7808,38.7893,38.7129,38.7214,387653.0
2022-03-01 15:20:00,45.62,45.69,45.61,45.66,448198.0,38.7214,38.7808,38.7129,38.7553,448198.0
2022-03-01 15:25:00,45.65,45.66,45.56,45.57,409798.0,38.7468,38.7553,38.6704,38.6789,409798.0
2022-03-01 15:30:00,45.57,45.72,45.48,45.63,503062.0,38.6789,38.8062,38.6025,38.7298,503062.0
2022-03-01 15:35:00,45.63,45.64,45.53,45.55,470749.0,38.7298,38.7383,38.645,38.6619,470749.0
2022-03-01 15:40:00,45.55,45.63,45.52,45.54,706765.0,38.6619,38.7298,38.6365,38.6535,706765.0
2022-03-01 15:45:00,45.54,45.56,45.48,45.48,524372.0,38.6535,38.6704,38.6025,38.6025,524372.0
2022-03-01 15:50:00,45.49,45.67,45.44,45.65,713586.0,38.611,38.7638,38.5686,38.7468,713586.0
2022-03-01 15:55:00,45.65,45.83,45.59,45.75,1565383.0,38.7468,38.8996,38.6959,38.8317,1565383.0
2022-03-02 09:30:00,46.11,46.65,46.0,46.41,1354112.0,39.1373,39.5956,39.0439,39.3919,1354112.0
2022-03-02 09:35:00,46.41,46.92,46.4,46.92,563015.0,39.3919,39.8248,39.3834,39.8248,563015.0
2022-03-02 09:40:00,46.91,47.19,46.89,47.08,815810.0,39.8163,40.0539,39.7993,39.9606,815810.0
2022-03-02 09:45:00,47.09,47.09,46.77,46.86,412955.0,39.9691,39.9691,39.6975,39.7738,412955.0
2022-03-02 09:50:00,46.86,47.1,46.85,47.07,346394.0,39.7738,39.9775,39.7654,39.9521,346394.0
2022-03-02 09:55:00,47.07,47.15,46.85,46.87,374224.0,39.9521,40.02,39.7654,39.7823,374224.0
2022-03-02 10:00:00,46.88,47.06,46.87,47.05,339154.0,39.7908,39.9436,39.7823,39.9351,339154.0
2022-03-02 10:05:00,47.06,47.11,46.77,46.84,331794.0,39.9436,39.986,39.6975,39.7569,331794.0
2022-03-02 10:10:00,46.85,46.88,46.75,46.82,516156.0,39.7654,39.7908,39.6805,39.7399,516156.0
2022-03-02 10:15:00,46.83,46.86,46.67,46.7,496575.0,39.7484,39.7738,39.6126,39.638,496575.0
2022-03-02 10:20:00,46.7,46.79,46.68,46.73,313218.0,39.638,39.7144,39.6211,39.6635,313218.0
2022-03-02 10:25:00,46.73,46.93,46.73,46.88,382043.0,39.6635,39.8333,39.6635,39.7908,382043.0
2022-03-02 10:30:00,46.87,47.0,46.7,46.96,365916.0,39.7823,39.8927,39.638,39.8587,365916.0
2022-03-02 10:35:00,46.95,47.07,46.94,46.97,442899.0,39.8502,39.9521,39.8417,39.8672,442899.0
2022-03-02 10:40:00,46.98,46.99,46.89,46.95,253595.0,39.8757,39.8842,39.7993,39.8502,253595.0
2022-03-02 10:45:00,46.94,47.22,46.94,47.16,387901.0,39.8417,40.0794,39.8417,40.0285,387901.0
2022-03-02 10:50:00,47.16,47.17,46.98,47.0,240636.0,40.0285,40.037,39.8757,39.8927,240636.0
2022-03-02 10:55:00,47.0,47.2,46.99,47.2,231429.0,39.8927,40.0624,39.8842,40.0624,231429.0
2022-03-02 11:00:00,47.2,47.3,47.15,47.26,393948.0,40.0624,40.1473,40.02,40.1134,393948.0
2022-03-02 11:05:00,47.27,47.43,47.19,47.41,600423.0,40.1218,40.2576,40.0539,40.2407,600423.0
2022-03-02 11:10:00,47.41,47.57,47.4,47.5,830360.0,40.2407,40.3765,40.2322,40.3171,830360.0
2022-03-02 11:15:00,47.5,47.64,47.49,47.54,620476.0,40.3171,40.4359,40.3086,40.351,620476.0
2022-03-02 11:20:00,47.54,47.61,47.42,47.51,352114.0,40.351,40.4104,40.2492,40.3255,352114.0
2022-03-02 11:25:00,47.5,47.67,47.49,47.63,318216.0,40.3171,40.4614,40.3086,40.4274,318216.0
2022-03-02 11:30:00,47.63,47.76,47.6,47.66,462117.0,40.4274,40.5377,40.4019,40.4529,462117.0
2022-03-02 11:35:00,47.65,47.66,47.45,47.47,410755.0,40.4444,40.4529,40.2746,40.2916,410755.0
2022-03-02 11:40:00,47.47,47.53,47.41,47.41,283121.0,40.2916,40.3425,40.2407,40.2407,283121.0
2022-03-02 11:45:00,47.41,47.48,47.41,47.45,194316.0,40.2407,40.3001,40.2407,40.2746,194316.0
2022-03-02 11:50:00,47.46,47.55,47.45,47.54,278949.0,40.2831,40.3595,40.2746,40.351,278949.0
2022-03-02 11:55:00,47.54,47.6,47.53,47.59,227203.0,40.351,40.4019,40.3425,40.3935,227203.0
2022-03-02 12:00:00,47.59,47.64,47.56,47.6,210860.0,40.3935,40.4359,40.368,40.4019,210860.0
2022-03-02 12:05:00,47.59,47.6,47.51,47.55,228166.0,40.3935,40.4019,40.3255,40.3595,228166.0
2022-03-02 12:10:00,47.55,47.59,47.44,47.47,337993.0,40.3595,40.3935,40.2661,40.2916,337993.0
2022-03-02 12:15:00,47.47,47.49,47.44,47.48,252968.0,40.2916,40.3086,40.2661,40.3001,252968.0
2022-03-02 12:20:00,47.48,47.55,47.46,47.47,220765.0,40.3001,40.3595,40.2831,40.2916,220765.0
2022-03-02 12:25:00,47.48,47.55,47.44,47.54,279787.0,40.3001,40.3595,40.2661,40.351,279787.0
2022-03-02 12:30:00,47.54,47.64,47.51,47.61,193589.0,40.351,40.4359,40.3255,40.4104,193589.0
2022-03-02 12:35:00,47.6,47.65,47.58,47.62,165501.0,40.4019,40.4444,40.385,40.4189,165501.0
2022-03-02 12:40:00,47.61,47.63,47.59,47.62,176737.0,40.4104,40.4274,40.3935,40.4189,176737.0
2022-03-02 12:45:00,47.62,47.62,47.54,47.59,282906.0,40.4189,40.4189,40.351,40.3935,282906.0
2022-03-02 12:50:00,47.58,47.62,47.55,47.62,157502.0,40.385,40.4189,40.3595,40.4189,157502.0
2022-03-02 12:55:00,47.62,47.68,47.57,47.68,154213.0,40.4189,40.4698,40.3765,40.4698,154213.0
2022-03-02 13:00:00,47.68,47.75,47.66,47.74,260234.0,40.4698,40.5293,40.4529,40.5208,260234.0
2022-03-02 13:05:00,47.75,47.83,47.74,47.82,368755.0,40.5293,40.5972,40.5208,40.5887,368755.0
2022-03-02 13:10:00,47.83,47.85,47.77,47.79,368334.0,40.5972,40.6141,40.5462,40.5632,368334.0
2022-03-02 13:15:00,47.79,47.86,47.77,47.84,290705.0,40.5632,40.6226,40.5462,40.6056,290705.0
2022-03-02 13:20:00,47.84,47.9,47.81,47.83,287794.0,40.6056,40.6566,40.5802,40.5972,287794.0
2022-03-02 13:25:00,47.82,47.82,47.76,47.79,255543.0,40.5887,40.5887,40.5377,40.5632,255543.0
2022-03-02 13:30:00,47.79,47.84,47.77,47.79,251012.0,40.5632,40.6056,40.5462,40.5632,251012.0
2022-03-02 13:35:00,47.79,47.82,47.77,47.82,150465.0,40.5632,40.5887,40.5462,40.5887,150465.0
2022-03-02 13:40:00,47.82,47.84,47.79,47.83,189730.0,40.5887,40.6056,40.5632,40.5972,189730.0
2022-03-02 13:45:00,47.83,47.84,47.77,47.82,184468.0,40.5972,40.6056,40.5462,40.5887,184468.0
2022-03-02 13:50:00,47.82,47.89,47.79,47.89,193868.0,40.5887,40.6481,40.5632,40.6481,193868.0
2022-03-02 13:55:00,47.89,47.93,47.87,47.89,188561.0,40.6481,40.682,40.6311,40.6481,188561.0
2022-03-02 14:00:00,47.89,47.91,47.84,47.9,248530.0,40.6481,40.6651,40.6056,40.6566,248530.0
2022-03-02 14:05:00,47.9,47.9,47.85,47.89,206682.0,40.6566,40.6566,40.6141,40.6481,206682.0
2022-03-02 14:10:00,47.89,47.91,47.86,47.87,157043.0,40.6481,40.6651,40.6226,40.6311,157043.0
2022-03-02 14:15:00,47.87,47.88,47.84,47.86,209467.0,40.6311,40.6396,40.6056,40.6226,209467.0
2022-03-02 14:20:00,47.86,47.88,47.81,47.83,322765.0,40.6226,40.6396,40.5802,40.5972,322765.0
2022-03-02 14:25:00,47.83,47.85,47.69,47.75,330419.0,40.5972,40.6141,40.4783,40.5293,330419.0
2022-03-02 14:30:00,47.75,47.75,47.67,47.72,172393.0,40.5293,40.5293,40.4614,40.5038,172393.0
2022-03-02 14:35:00,47.72,47.75,47.69,47.75,167179.0,40.5038,40.5293,40.4783,40.5293,167179.0
2022-03-02 14:40:00,47.75,47.79,47.73,47.73,168772.0,40.5293,40.5632,40.5123,40.5123,168772.0
2022-03-02 14:45:00,47.73,47.74,47.7,47.73,268936.0,40.5123,40.5208,40.4868,40.5123,268936.0
2022-03-02 14:50:00,47.73,47.81,47.61,47.66,264270.0,40.5123,40.5802,40.4104,40.4529,264270.0
2022-03-02 14:55:00,47.66,47.7,47.61,47.65,349539.0,40.4529,40.4868,40.4104,40.4444,349539.0
2022-03-02 15:00:00,47.64,47.75,47.61,47.71,200083.0,40.4359,40.5293,40.4104,40.4953,200083.0
2022-03-02 15:05:00,47.71,47.71,47.59,47.62,253283.0,40.4953,40.4953,40.3935,40.4189,253283.0
2022-03-02 15:10:00,47.62,47.66,47.58,47.61,198310.0,40.4189,40.4529,40.385,40.4104,198310.0
2022-03-02 15:15:00,47.61,47.62,47.53,47.56,281977.0,40.4104,40.4189,40.3425,40.368,281977.0
2022-03-02 15:20:00,47.55,47.61,47.5,47.59,282285.0,40.3595,40.4104,40.3171,40.3935,282285.0
2022-03-02 15:25:00,47.59,47.64,47.57,47.64,226436.0,40.3935,40.4359,40.3765,40.4359,226436.0
2022-03-02 15:30:00,47.64,47.69,47.6,47.65,389174.0,40.4359,40.4783,40.4019,40.4444,389174.0
2022-03-02 15:35:00,47.65,47.68,47.6,47.61,352792.0,40.4444,40.4698,40.4019,40.4104,352792.0
2022-03-02 15:40:00,47.61,47.64,47.58,47.62,325751.0,40.4104,40.4359,40.385,40.4189,325751.0
2022-03-02 15:45:00,47.62,47.7,47.61,47.68,546601.0,40.4189,40.4868,40.4104,40.4698,546601.0
2022-03-02 15:50:00,47.68,47.77,47.63,47.76,800940.0,40.4698,40.5462,40.4274,40.5377,800940.0
2022-03-02 15:55:00,47.75,47.76,47.62,47.69,2027060.0,40.5293,40.5377,40.4189,40.4783,2027060.0
2022-03-03 09:30:00,47.68,47.97,47.49,47.52,897659.0,40.4698,40.716,40.3086,40.334,897659.0
2022-03-03 09:35:00,47.53,48.05,47.48,48.01,616394.0,40.3425,40.7839,40.3001,40.7499,616394.0
2022-03-03 09:40:00,48.0,48.39,48.0,48.38,616621.0,40.7415,41.0725,40.7415,41.064,616621.0
2022-03-03 09:45:00,48.38,48.56,48.25,48.56,814133.0,41.064,41.2168,40.9536,41.2168,814133.0
2022-03-03 09:50:00,48.56,48.59,48.25,48.3,554859.0,41.2168,41.2422,40.9536,40.9961,554859.0
2022-03-03 09:55:00,48.29,48.3,48.14,48.24,400808.0,40.9876,40.9961,40.8603,40.9452,400808.0
2022-03-03 10:00:00,48.25,48.28,48.11,48.14,375108.0,40.9536,40.9791,40.8348,40.8603,375108.0
2022-03-03 10:05:00,48.13,48.32,48.11,48.3,274136.0,40.8518,41.0131,40.8348,40.9961,274136.0
2022-03-03 10:10:00,48.29,48.3,48.19,48.27,211791.0,40.9876,40.9961,40.9027,40.9706,211791.0
2022-03-03 10:15:00,48.28,48.3,48.15,48.17,262189.0,40.9791,40.9961,40.8688,40.8857,262189.0
2022-03-03 10:20:00,48.17,48.28,48.16,48.22,315035.0,40.8857,40.9791,40.8773,40.9282,315035.0
2022-03-03 10:25:00,48.21,48.21,48.05,48.13,274581.0,40.9197,40.9197,40.7839,40.8518,274581.0
2022-03-03 10:30:00,48.13,48.28,48.1,48.2,361176.0,40.8518,40.9791,40.8263,40.9112,361176.0
2022-03-03 10:35:00,48.2,48.22,48.11,48.16,269658.0,40.9112,40.9282,40.8348,40.8773,269658.0
2022-03-03 10:40:00,48.16,48.17,48.06,48.11,275866.0,40.8773,40.8857,40.7924,40.8348,275866.0
2022-03-03 10:45:00,48.11,48.24,48.08,48.19,395680.0,40.8348,40.9452,40.8094,40.9027,395680.0
2022-03-03 10:50:00,48.19,48.23,48.1,48.14,321069.0,40.9027,40.9367,40.8263,40.8603,321069.0
2022-03-03 10:55:00,48.14,48.15,47.96,47.98,383620.0,40.8603,40.8688,40.7075,40.7245,383620.0
2022-03-03 11:00:00,47.98,48.04,47.95,47.99,355588.0,40.7245,40.7754,40.699,40.733,355588.0
2022-03-03 11:05:00,47.98,48.0,47.9,47.94,275336.0,40.7245,40.7415,40.6566,40.6905,275336.0
2022-03-03 11:10:00,47.95,47.96,47.79,47.81,237053.0,40.699,40.7075,40.5632,40.5802,237053.0
2022-03-03 11:15:00,47.82,47.9,47.77,47.9,166292.0,40.5887,40.6566,40.5462,40.6566,166292.0
2022-03-03 11:20:00,47.9,47.95,47.86,47.87,167737.0,40.6566,40.699,40.6226,40.6311,167737.0
2022-03-03 11:25:00,47.87,47.88,47.63,47.66,349933.0,40.6311,40.6396,40.4274,40.4529,349933.0
2022-03-03 11:30:00,47.65,47.7,47.6,47.64,285467.0,40.4444,40.4868,40.4019,40.4359,285467.0
2022-03-03 11:35:00,47.65,47.65,47.48,47.59,406782.0,40.4444,40.4444,40.3001,40.3935,406782.0
2022-03-03 11:40:00,47.59,47.75,47.54,47.71,235221.0,40.3935,40.5293,40.351,40.4953,235221.0
2022-03-03 11:45:00,47.7,47.72,47.64,47.65,171649.0,40.4868,40.5038,40.4359,40.4444,171649.0
2022-03-03 11:50:00,47.65,47.74,47.61,47.73,201919.0,40.4444,40.5208,40.4104,40.5123,201919.0
2022-03-03 11:55:00,47.72,47.76,47.62,47.72,204957.0,40.5038,40.5377,40.4189,40.5038,204957.0
2022-03-03 12:00:00,47.71,47.82,47.69,47.81,147936.0,40.4953,40.5887,40.4783,40.5802,147936.0
2022-03-03 12:05:00,47.82,47.94,47.78,47.94,224385.0,40.5887,40.6905,40.5547,40.6905,224385.0
2022-03-03 12:10:00,47.94,48.04,47.92,48.03,381904.0,40.6905,40.7754,40.6735,40.7669,381904.0
2022-03-03 12:15:00,48.04,48.04,47.95,47.98,228472.0,40.7754,40.7754,40.699,40.7245,228472.0
2022-03-03 12:20:00,47.97,47.97,47.87,47.91,217438.0,40.716,40.716,40.6311,40.6651,217438.0
2022-03-03 12:25:00,47.9,47.92,47.86,47.91,217642.0,40.6566,40.6735,40.6226,40.6651,217642.0
2022-03-03 12:30:00,47.92,48.22,47.89,48.19,615838.0,40.6735,40.9282,40.6481,40.9027,615838.0
2022-03-03 12:35:00,48.18,48.22,48.07,48.09,321933.0,40.8942,40.9282,40.8009,40.8178,321933.0
2022-03-03 12:40:00,48.09,48.13,48.04,48.12,269265.0,40.8178,40.8518,40.7754,40.8433,269265.0
2022-03-03 12:45:00,48.13,48.18,48.08,48.11,208415.0,40.8518,40.8942,40.8094,40.8348,208415.0
2022-03-03 12:50:00,48.11,48.15,48.05,48.05,123941.0,40.8348,40.8688,40.7839,40.7839,123941.0
2022-03-03 12:55:00,48.05,48.08,47.97,48.06,160579.0,40.7839,40.8094,40.716,40.7924,160579.0
2022-03-03 13:00:00,48.06,48.06,47.99,48.04,152924.0,40.7924,40.7924,40.733,40.7754,152924.0
2022-03-03 13:05:00,48.04,48.07,47.98,47.99,149593.0,40.7754,40.8009,40.7245,40.733,149593.0
2022-03-03 13:10:00,47.98,48.08,47.97,48.07,123568.0,40.7245,40.8094,40.716,40.8009,123568.0
2022-03-03 13:15:00,48.08,48.09,47.99,48.03,196339.0,40.8094,40.8178,40.733,40.7669,196339.0
2022-03-03 13:20:00,48.02,48.05,47.95,48.05,124196.0,40.7584,40.7839,40.699,40.7839,124196.0
2022-03-03 13:25:00,48.05,48.12,48.03,48.12,142959.0,40.7839,40.8433,40.7669,40.8433,142959.0
2022-03-03 13:30:00,48.12,48.12,48.0,48.03,156348.0,40.8433,40.8433,40.7415,40.7669,156348.0
2022-03-03 13:35:00,48.03,48.07,48.02,48.06,134709.0,40.7669,40.8009,40.7584,40.7924,134709.0
2022-03-03 13:40:00,48.06,48.09,48.0,48.05,137923.0,40.7924,40.8178,40.7415,40.7839,137923.0
2022-03-03 13:45:00,48.06,48.08,48.03,48.07,144663.0,40.7924,40.8094,40.7669,40.8009,144663.0
2022-03-03 13:50:00,48.07,48.12,48.06,48.11,139430.0,40.8009,40.8433,40.7924,40.8348,139430.0
2022-03-03 13:55:00,48.11,48.17,48.05,48.07,147112.0,40.8348,40.8857,40.7839,40.8009,147112.0
2022-03-03 14:00:00,48.06,48.12,48.04,48.09,149426.0,40.7924,40.8433,40.7754,40.8178,149426.0
2022-03-03 14:05:00,48.09,48.1,48.03,48.05,103326.0,40.8178,40.8263,40.7669,40.7839,103326.0
2022-03-03 14:10:00,48.06,48.2,48.06,48.18,232675.0,40.7924,40.9112,40.7924,40.8942,232675.0
2022-03-03 14:15:00,48.17,48.19,48.13,48.15,134616.0,40.8857,40.9027,40.8518,40.8688,134616.0
2022-03-03 14:20:00,48.15,48.2,48.11,48.2,180530.0,40.8688,40.9112,40.8348,40.9112,180530.0
2022-03-03 14:25:00,48.2,48.21,48.13,48.15,150935.0,40.9112,40.9197,40.8518,40.8688,150935.0
2022-03-03 14:30:00,48.15,48.15,48.05,48.07,124451.0,40.8688,40.8688,40.7839,40.8009,124451.0
2022-03-03 14:35:00,48.07,48.09,48.03,48.04,154362.0,40.8009,40.8178,40.7669,40.7754,154362.0
2022-03-03 14:40:00,48.04,48.07,48.01,48.03,106419.0,40.7754,40.8009,40.7499,40.7669,106419.0
2022-03-03 14:45:00,48.03,48.04,47.89,47.9,127766.0,40.7669,40.7754,40.6481,40.6566,127766.0
2022-03-03 14:50:00,47.9,47.91,47.78,47.81,178533.0,40.6566,40.6651,40.5547,40.5802,178533.0
2022-03-03 14:55:00,47.81,47.94,47.78,47.94,149087.0,40.5802,40.6905,40.5547,40.6905,149087.0
2022-03-03 15:00:00,47.93,47.93,47.78,47.79,218940.0,40.682,40.682,40.5547,40.5632,218940.0
2022-03-03 15:05:00,47.79,47.9,47.78,47.89,467449.0,40.5632,40.6566,40.5547,40.6481,467449.0
2022-03-03 15:10:00,47.9,48.07,47.89,48.01,368707.0,40.6566,40.8009,40.6481,40.7499,368707.0
2022-03-03 15:15:00,48.02,48.05,47.94,48.02,239344.0,40.7584,40.7839,40.6905,40.7584,239344.0
2022-03-03 15:20:00,48.01,48.04,47.96,48.04,196038.0,40.7499,40.7754,40.7075,40.7754,196038.0
2022-03-03 15:25:00,48.04,48.12,48.04,48.07,195502.0,40.7754,40.8433,40.7754,40.8009,195502.0
2022-03-03 15:30:00,48.08,48.08,47.99,48.0,317752.0,40.8094,40.8094,40.733,40.7415,317752.0
2022-03-03 15:35:00,48.0,48.02,47.94,47.98,352533.0,40.7415,40.7584,40.6905,40.7245,352533.0
2022-03-03 15:40:00,47.98,47.99,47.78,47.79,352520.0,40.7245,40.733,40.5547,40.5632,352520.0
2022-03-03 15:45:00,47.78,47.85,47.75,47.82,391995.0,40.5547,40.6141,40.5293,40.5887,391995.0
2022-03-03 15:50:00,47.81,47.93,47.76,47.87,631249.0,40.5802,40.682,40.5377,40.6311,631249.0
2022-03-03 15:55:00,47.86,47.89,47.77,47.83,1435734.0,40.6226,40.6481,40.5462,40.5972,1435734.0
2022-03-04 09:30:00,47.5,47.7,47.41,47.69,1148014.0,40.3171,40.4868,40.2407,40.4783,1148014.0
2022-03-04 09:35:00,47.69,47.87,47.55,47.81,385695.0,40.4783,40.6311,40.3595,40.5802,385695.0
2022-03-04 09:40:00,47.81,48.07,47.74,48.05,414054.0,40.5802,40.8009,40.5208,40.7839,414054.0
2022-03-04 09:45:00,48.05,48.44,48.04,48.2,634266.0,40.7839,41.1149,40.7754,40.9112,634266.0
2022-03-04 09:50:00,48.21,48.27,48.09,48.14,581823.0,40.9197,40.9706,40.8178,40.8603,581823.0
2022-03-04 09:55:00,48.13,48.15,48.03,48.13,354131.0,40.8518,40.8688,40.7669,40.8518,354131.0
2022-03-04 10:00:00,48.13,48.18,48.06,48.15,513670.0,40.8518,40.8942,40.7924,40.8688,513670.0
2022-03-04 10:05:00,48.15,48.31,48.14,48.23,358126.0,40.8688,41.0046,40.8603,40.9367,358126.0
2022-03-04 10:10:00,48.23,48.4,48.2,48.28,435537.0,40.9367,41.081,40.9112,40.9791,435537.0
2022-03-04 10:15:00,48.28,48.48,48.25,48.48,643903.0,40.9791,41.1489,40.9536,41.1489,643903.0
2022-03-04 10:20:00,48.47,48.53,48.43,48.5,477664.0,41.1404,41.1913,41.1064,41.1658,477664.0
2022-03-04 10:25:00,48.5,48.52,48.38,48.5,361660.0,41.1658,41.1828,41.064,41.1658,361660.0
2022-03-04 10:30:00,48.5,48.51,48.3,48.31,283778.0,41.1658,41.1743,40.9961,41.0046,283778.0
2022-03-04 10:35:00,48.31,48.34,48.13,48.14,375771.0,41.0046,41.03,40.8518,40.8603,375771.0
2022-03-04 10:40:00,48.15,48.15,48.03,48.08,244528.0,40.8688,40.8688,40.7669,40.8094,244528.0
2022-03-04 10:45:00,48.09,48.27,48.05,48.24,383452.0,40.8178,40.9706,40.7839,40.9452,383452.0
2022-03-04 10:50:00,48.24,48.33,48.19,48.31,272807.0,40.9452,41.0215,40.9027,41.0046,272807.0
2022-03-04 10:55:00,48.31,48.31,48.25,48.27,368427.0,41.0046,41.0046,40.9536,40.9706,368427.0
2022-03-04 11:00:00,48.28,48.45,48.26,48.4,382388.0,40.9791,41.1234,40.9621,41.081,382388.0
2022-03-04 11:05:00,48.4,48.43,48.32,48.41,266387.0,41.081,41.1064,41.0131,41.0895,266387.0
2022-03-04 11:10:00,48.41,48.43,48.32,48.37,313933.0,41.0895,41.1064,41.0131,41.0555,313933.0
2022-03-04 11:15:00,48.36,48.52,48.31,48.5,620741.0,41.047,41.1828,41.0046,41.1658,620741.0
2022-03-04 11:20:00,48.5,48.51,48.29,48.39,299392.0,41.1658,41.1743,40.9876,41.0725,299392.0
2022-03-04 11:25:00,48.39,48.41,48.25,48.28,251346.0,41.0725,41.0895,40.9536,40.9791,251346.0
2022-03-04 11:30:00,48.27,48.33,48.22,48.3,238237.0,40.9706,41.0215,40.9282,40.9961,238237.0
2022-03-04 11:35:00,48.31,48.33,48.18,48.3,236234.0,41.0046,41.0215,40.8942,40.9961,236234.0
2022-03-04 11:40:00,48.3,48.38,48.23,48.37,198490.0,40.9961,41.064,40.9367,41.0555,198490.0
2022-03-04 11:45:00,48.37,48.37,48.28,48.33,157959.0,41.0555,41.0555,40.9791,41.0215,157959.0
2022-03-04 11:50:00,48.34,48.38,48.33,48.34,161358.0,41.03,41.064,41.0215,41.03,161358.0
2022-03-04 11:55:00,48.34,48.36,48.23,48.26,191489.0,41.03,41.047,40.9367,40.9621,191489.0
2022-03-04 12:00:00,48.26,48.29,48.19,48.22,295158.0,40.9621,40.9876,40.9027,40.9282,295158.0
2022-03-04 12:05:00,48.23,48.34,48.22,48.33,319292.0,40.9367,41.03,40.9282,41.0215,319292.0
2022-03-04 12:10:00,48.33,48.44,48.29,48.33,407399.0,41.0215,41.1149,40.9876,41.0215,407399.0
2022-03-04 12:15:00,48.32,48.55,48.32,48.46,594043.0,41.0131,41.2083,41.0131,41.1319,594043.0
2022-03-04 12:20:00,48.45,48.52,48.39,48.48,255555.0,41.1234,41.1828,41.0725,41.1489,255555.0
2022-03-04 12:25:00,48.48,48.64,48.46,48.62,271453.0,41.1489,41.2847,41.1319,41.2677,271453.0
2022-03-04 12:30:00,48.62,48.62,48.49,48.5,143934.0,41.2677,41.2677,41.1574,41.1658,143934.0
2022-03-04 12:35:00,48.5,48.57,48.38,48.4,300966.0,41.1658,41.2253,41.064,41.081,300966.0
2022-03-04 12:40:00,48.4,48.44,48.35,48.36,222204.0,41.081,41.1149,41.0385,41.047,222204.0
2022-03-04 12:45:00,48.35,48.39,48.3,48.34,130534.0,41.0385,41.0725,40.9961,41.03,130534.0
2022-03-04 12:50:00,48.35,48.39,48.33,48.37,157537.0,41.0385,41.0725,41.0215,41.0555,157537.0
2022-03-04 12:55:00,48.37,48.41,48.33,48.37,145306.0,41.0555,41.0895,41.0215,41.0555,145306.0
2022-03-04 13:00:00,48.37,48.42,48.34,48.39,207162.0,41.0555,41.0979,41.03,41.0725,207162.0
2022-03-04 13:05:00,48.39,48.44,48.35,48.43,203043.0,41.0725,41.1149,41.0385,41.1064,203043.0
2022-03-04 13:10:00,48.43,48.45,48.36,48.44,177392.0,41.1064,41.1234,41.047,41.1149,177392.0
2022-03-04 13:15:00,48.44,48.47,48.37,48.38,166511.0,41.1149,41.1404,41.0555,41.064,166511.0
2022-03-04 13:20:00,48.38,48.42,48.36,48.38,193281.0,41.064,41.0979,41.047,41.064,193281.0
2022-03-04 13:25:00,48.38,48.42,48.34,48.4,271269.0,41.064,41.0979,41.03,41.081,271269.0
2022-03-04 13:30:00,48.4,48.56,48.38,48.53,278435.0,41.081,41.2168,41.064,41.1913,278435.0
2022-03-04 13:35:00,48.53,48.64,48.52,48.62,202726.0,41.1913,41.2847,41.1828,41.2677,202726.0
2022-03-04 13:40:00,48.61,48.62,48.47,48.48,276836.0,41.2592,41.2677,41.1404,41.1489,276836.0
2022-03-04 13:45:00,48.48,48.51,48.42,48.51,208547.0,41.1489,41.1743,41.0979,41.1743,208547.0
2022-03-04 13:50:00,48.51,48.64,48.5,48.59,270179.0,41.1743,41.2847,41.1658,41.2422,270179.0
2022-03-04 13:55:00,48.59,48.61,48.43,48.44,375336.0,41.2422,41.2592,41.1064,41.1149,375336.0
2022-03-04 14:00:00,48.44,48.5,48.33,48.34,441076.0,41.1149,41.1658,41.0215,41.03,441076.0
2022-03-04 14:05:00,48.34,48.45,48.33,48.43,302118.0,41.03,41.1234,41.0215,41.1064,302118.0
2022-03-04 14:10:00,48.43,48.46,48.37,48.45,254998.0,41.1064,41.1319,41.0555,41.1234,254998.0
2022-03-04 14:15:00,48.46,48.49,48.44,48.47,272761.0,41.1319,41.1574,41.1149,41.1404,272761.0
2022-03-04 14:20:00,48.47,48.61,48.45,48.56,384274.0,41.1404,41.2592,41.1234,41.2168,384274.0
2022-03-04 14:25:00,48.57,48.6,48.48,48.53,289512.0,41.2253,41.2507,41.1489,41.1913,289512.0
2022-03-04 14:30:00,48.53,48.57,48.48,48.55,193422.0,41.1913,41.2253,41.1489,41.2083,193422.0
2022-03-04 14:35:00,48.55,48.55,48.49,48.51,160563.0,41.2083,41.2083,41.1574,41.1743,160563.0
2022-03-04 14:40:00,48.52,48.54,48.45,48.48,242675.0,41.1828,41.1998,41.1234,41.1489,242675.0
2022-03-04 14:45:00,48.49,48.52,48.45,48.47,383585.0,41.1574,41.1828,41.1234,41.1404,383585.0
2022-03-04 14:50:00,48.48,48.53,48.44,48.53,358990.0,41.1489,41.1913,41.1149,41.1913,358990.0
2022-03-04 14:55:00,48.52,48.57,48.5,48.52,271166.0,41.1828,41.2253,41.1658,41.1828,271166.0
2022-03-04 15:00:00,48.52,48.65,48.51,48.6,222633.0,41.1828,41.2932,41.1743,41.2507,222633.0
2022-03-04 15:05:00,48.61,48.65,48.57,48.59,175100.0,41.2592,41.2932,41.2253,41.2422,175100.0
2022-03-04 15:10:00,48.59,48.66,48.58,48.62,287300.0,41.2422,41.3016,41.2337,41.2677,287300.0
2022-03-04 15:15:00,48.62,48.67,48.6,48.63,341931.0,41.2677,41.3101,41.2507,41.2762,341931.0
2022-03-04 15:20:00,48.62,48.68,48.6,48.68,275227.0,41.2677,41.3186,41.2507,41.3186,275227.0
2022-03-04 15:25:00,48.68,48.76,48.65,48.67,489125.0,41.3186,41.3865,41.2932,41.3101,489125.0
2022-03-04 15:30:00,48.66,48.73,48.5,48.54,466706.0,41.3016,41.3611,41.1658,41.1998,466706.0
2022-03-04 15:35:00,48.54,48.58,48.44,48.48,278793.0,41.1998,41.2337,41.1149,41.1489,278793.0
2022-03-04 15:40:00,48.49,48.53,48.43,48.47,332697.0,41.1574,41.1913,41.1064,41.1404,332697.0
2022-03-04 15:45:00,48.47,48.6,48.46,48.5,562535.0,41.1404,41.2507,41.1319,41.1658,562535.0
2022-03-04 15:50:00,48.51,48.71,48.49,48.71,685412.0,41.1743,41.3441,41.1574,41.3441,685412.0
2022-03-04 15:55:00,48.72,48.77,48.64,48.65,1676768.0,41.3526,41.395,41.2847,41.2932,1676768.0
2022-03-07 09:30:00,48.25,48.54,48.17,48.46,859949.0,40.9536,41.1998,40.8857,41.1319,859949.0
2022-03-07 09:35:00,48.47,48.58,48.23,48.27,395886.0,41.1404,41.2337,40.9367,40.9706,395886.0
2022-03-07 09:40:00,48.27,48.35,48.15,48.19,407379.0,40.9706,41.0385,40.8688,40.9027,407379.0
2022-03-07 09:45:00,48.19,48.39,48.18,48.25,341863.0,40.9027,41.0725,40.8942,40.9536,341863.0
2022-03-07 09:50:00,48.26,48.4,48.2,48.4,402504.0,40.9621,41.081,40.9112,41.081,402504.0
2022-03-07 09:55:00,48.4,48.5,48.24,48.28,290839.0,41.081,41.1658,40.9452,40.9791,290839.0
2022-03-07 10:00:00,48.29,48.31,48.11,48.27,249432.0,40.9876,41.0046,40.8348,40.9706,249432.0
2022-03-07 10:05:00,48.28,48.35,48.23,48.3,296133.0,40.9791,41.0385,40.9367,40.9961,296133.0
2022-03-07 10:10:00,48.29,48.39,48.19,48.38,348542.0,40.9876,41.0725,40.9027,41.064,348542.0
2022-03-07 10:15:00,48.38,48.59,48.37,48.51,438853.0,41.064,41.2422,41.0555,41.1743,438853.0
2022-03-07 10:20:00,48.52,48.58,48.45,48.46,298579.0,41.1828,41.2337,41.1234,41.1319,298579.0
2022-03-07 10:25:00,48.46,48.56,48.44,48.49,394061.0,41.1319,41.2168,41.1149,41.1574,394061.0
2022-03-07 10:30:00,48.5,48.64,48.47,48.55,313047.0,41.1658,41.2847,41.1404,41.2083,313047.0
2022-03-07 10:35:00,48.55,48.79,48.55,48.73,558907.0,41.2083,41.412,41.2083,41.3611,558907.0
2022-03-07 10:40:00,48.73,48.84,48.68,48.83,381878.0,41.3611,41.4544,41.3186,41.4459,381878.0
2022-03-07 10:45:00,48.83,48.84,48.58,48.59,289261.0,41.4459,41.4544,41.2337,41.2422,289261.0
2022-03-07 10:50:00,48.59,48.6,48.39,48.41,315847.0,41.2422,41.2507,41.0725,41.0895,315847.0
2022-03-07 10:55:00,48.41,48.48,48.35,48.4,189795.0,41.0895,41.1489,41.0385,41.081,189795.0
2022-03-07 11:00:00,48.41,48.47,48.36,48.41,205376.0,41.0895,41.1404,41.047,41.0895,205376.0
2022-03-07 11:05:00,48.4,48.41,48.24,48.39,214027.0,41.081,41.0895,40.9452,41.0725,214027.0
2022-03-07 11:10:00,48.39,48.43,48.31,48.33,152150.0,41.0725,41.1064,41.0046,41.0215,152150.0
2022-03-07 11:15:00,48.33,48.38,48.31,48.32,105930.0,41.0215,41.064,41.0046,41.0131,105930.0
2022-03-07 11:20:00,48.32,48.33,48.11,48.12,222281.0,41.0131,41.0215,40.8348,40.8433,222281.0
2022-03-07 11:25:00,48.11,48.17,48.05,48.15,235086.0,40.8348,40.8857,40.7839,40.8688,235086.0
2022-03-07 11:30:00,48.14,48.15,47.93,47.96,354911.0,40.8603,40.8688,40.682,40.7075,354911.0
2022-03-07 11:35:00,47.95,47.97,47.81,47.81,191845.0,40.699,40.716,40.5802,40.5802,191845.0
2022-03-07 11:40:00,47.81,47.92,47.72,47.91,270784.0,40.5802,40.6735,40.5038,40.6651,270784.0
2022-03-07 11:45:00,47.91,48.05,47.84,47.86,309344.0,40.6651,40.7839,40.6056,40.6226,309344.0
2022-03-07 11:50:00,47.87,47.93,47.84,47.84,150174.0,40.6311,40.682,40.6056,40.6056,150174.0
2022-03-07 11:55:00,47.84,47.88,47.75,47.78,225290.0,40.6056,40.6396,40.5293,40.5547,225290.0
2022-03-07 12:00:00,47.77,47.82,47.69,47.71,140790.0,40.5462,40.5887,40.4783,40.4953,140790.0
2022-03-07 12:05:00,47.72,47.77,47.7,47.73,129612.0,40.5038,40.5462,40.4868,40.5123,129612.0
2022-03-07 12:10:00,47.73,47.75,47.66,47.67,115855.0,40.5123,40.5293,40.4529,40.4614,115855.0
2022-03-07 12:15:00,47.68,47.74,47.63,47.66,193116.0,40.4698,40.5208,40.4274,40.4529,193116.0
2022-03-07 12:20:00,47.66,47.68,47.51,47.59,254910.0,40.4529,40.4698,40.3255,40.3935,254910.0
2022-03-07 12:25:00,47.6,47.81,47.6,47.8,198887.0,40.4019,40.5802,40.4019,40.5717,198887.0
2022-03-07 12:30:00,47.79,47.8,47.65,47.7,177613.0,40.5632,40.5717,40.4444,40.4868,177613.0
2022-03-07 12:35:00,47.7,47.77,47.68,47.73,153841.0,40.4868,40.5462,40.4698,40.5123,153841.0
2022-03-07 12:40:00,47.73,47.79,47.71,47.73,111363.0,40.5123,40.5632,40.4953,40.5123,111363.0
2022-03-07 12:45:00,47.73,47.77,47.69,47.73,175606.0,40.5123,40.5462,40.4783,40.5123,175606.0
2022-03-07 12:50:00,47.72,47.8,47.66,47.76,240219.0,40.5038,40.5717,40.4529,40.5377,240219.0
2022-03-07 12:55:00,47.75,47.77,47.7,47.77,124974.0,40.5293,40.5462,40.4868,40.5462,124974.0
2022-03-07 13:00:00,47.77,47.94,47.76,47.91,160420.0,40.5462,40.6905,40.5377,40.6651,160420.0
2022-03-07 13:05:00,47.91,47.99,47.9,47.93,106746.0,40.6651,40.733,40.6566,40.682,106746.0
2022-03-07 13:10:00,47.92,47.92,47.83,47.89,100715.0,40.6735,40.6735,40.5972,40.6481,100715.0
2022-03-07 13:15:00,47.9,47.9,47.79,47.82,131688.0,40.6566,40.6566,40.5632,40.5887,131688.0
2022-03-07 13:20:00,47.82,47.96,47.76,47.91,230930.0,40.5887,40.7075,40.5377,40.6651,230930.0
2022-03-07 13:25:00,47.91,48.03,47.9,47.94,162481.0,40.6651,40.7669,40.6566,40.6905,162481.0
2022-03-07 13:30:00,47.93,48.0,47.91,47.92,112358.0,40.682,40.7415,40.6651,40.6735,112358.0
2022-03-07 13:35:00,47.92,48.08,47.91,47.99,237815.0,40.6735,40.8094,40.6651,40.733,237815.0
2022-03-07 13:40:00,47.98,48.02,47.84,47.86,169348.0,40.7245,40.7584,40.6056,40.6226,169348.0
2022-03-07 13:45:00,47.85,47.86,47.77,47.81,154275.0,40.6141,40.6226,40.5462,40.5802,154275.0
2022-03-07 13:50:00,47.81,47.86,47.75,47.76,129345.0,40.5802,40.6226,40.5293,40.5377,129345.0
2022-03-07 13:55:00,47.77,47.86,47.73,47.84,128406.0,40.5462,40.6226,40.5123,40.6056,128406.0
2022-03-07 14:00:00,47.84,47.88,47.82,47.86,115555.0,40.6056,40.6396,40.5887,40.6226,115555.0
2022-03-07 14:05:00,47.86,47.94,47.83,47.91,201479.0,40.6226,40.6905,40.5972,40.6651,201479.0
2022-03-07 14:10:00,47.9,47.94,47.87,47.88,172413.0,40.6566,40.6905,40.6311,40.6396,172413.0
2022-03-07 14:15:00,47.89,47.95,47.85,47.91,140057.0,40.6481,40.699,40.6141,40.6651,140057.0
2022-03-07 14:20:00,47.91,47.92,47.8,47.85,120606.0,40.6651,40.6735,40.5717,40.6141,120606.0
2022-03-07 14:25:00,47.84,47.92,47.84,47.89,145507.0,40.6056,40.6735,40.6056,40.6481,145507.0
2022-03-07 14:30:00,47.9,47.93,47.84,47.86,155728.0,40.6566,40.682,40.6056,40.6226,155728.0
2022-03-07 14:35:00,47.86,47.97,47.85,47.96,227188.0,40.6226,40.716,40.6141,40.7075,227188.0
2022-03-07 14:40:00,47.97,47.98,47.84,47.9,189965.0,40.716,40.7245,40.6056,40.6566,189965.0
2022-03-07 14:45:00,47.9,48.01,47.88,48.0,166743.0,40.6566,40.7499,40.6396,40.7415,166743.0
2022-03-07 14:50:00,48.01,48.05,47.95,47.96,270711.0,40.7499,40.7839,40.699,40.7075,270711.0
2022-03-07 14:55:00,47.96,48.11,47.96,48.07,208383.0,40.7075,40.8348,40.7075,40.8009,208383.0
2022-03-07 15:00:00,48.07,48.1,48.03,48.07,276283.0,40.8009,40.8263,40.7669,40.8009,276283.0
2022-03-07 15:05:00,48.07,48.16,48.05,48.16,251119.0,40.8009,40.8773,40.7839,40.8773,251119.0
2022-03-07 15:10:00,48.16,48.18,48.07,48.17,378495.0,40.8773,40.8942,40.8009,40.8857,378495.0
2022-03-07 15:15:00,48.17,48.2,48.07,48.12,316053.0,40.8857,40.9112,40.8009,40.8433,316053.0
2022-03-07 15:20:00,48.12,48.2,48.11,48.18,327756.0,40.8433,40.9112,40.8348,40.8942,327756.0
2022-03-07 15:25:00,48.18,48.25,48.08,48.09,655838.0,40.8942,40.9536,40.8094,40.8178,655838.0
2022-03-07 15:30:00,48.09,48.1,47.91,47.94,384122.0,40.8178,40.8263,40.6651,40.6905,384122.0
2022-03-07 15:35:00,47.94,47.98,47.9,47.92,301837.0,40.6905,40.7245,40.6566,40.6735,301837.0
2022-03-07 15:40:00,47.93,48.04,47.88,48.02,395583.0,40.682,40.7754,40.6396,40.7584,395583.0
2022-03-07 15:45:00,48.02,48.02,47.85,47.94,730865.0,40.7584,40.7584,40.6141,40.6905,730865.0
2022-03-07 15:50:00,47.95,48.04,47.92,47.94,720599.0,40.699,40.7754,40.6735,40.6905,720599.0
2022-03-07 15:55:00,47.94,48.07,47.93,47.98,1438346.0,40.6905,40.8009,40.682,40.7245,1438346.0
2022-03-08 09:30:00,47.58,48.02,47.49,47.77,950756.0,40.385,40.7584,40.3086,40.5462,950756.0
2022-03-08 09:35:00,47.77,47.86,47.37,47.39,504202.0,40.5462,40.6226,40.2067,40.2237,504202.0
2022-03-08 09:40:00,47.39,47.4,47.11,47.27,524482.0,40.2237,40.2322,39.986,40.1218,524482.0
2022-03-08 09:45:00,47.27,47.33,46.96,47.11,497001.0,40.1218,40.1728,39.8587,39.986,497001.0
2022-03-08 09:50:00,47.1,47.24,47.09,47.13,328737.0,39.9775,40.0964,39.9691,40.003,328737.0
2022-03-08 09:55:00,47.14,47.16,46.83,46.84,734877.0,40.0115,40.0285,39.7484,39.7569,734877.0
2022-03-08 10:00:00,46.85,46.91,46.68,46.84,790852.0,39.7654,39.8163,39.6211,39.7569,790852.0
2022-03-08 10:05:00,46.84,46.86,46.55,46.55,567079.0,39.7569,39.7738,39.5107,39.5107,567079.0
2022-03-08 10:10:00,46.56,46.87,46.46,46.84,678332.0,39.5192,39.7823,39.4343,39.7569,678332.0
2022-03-08 10:15:00,46.85,47.04,46.75,47.02,595868.0,39.7654,39.9266,39.6805,39.9096,595868.0
2022-03-08 10:20:00,47.02,47.16,46.92,46.97,379627.0,39.9096,40.0285,39.8248,39.8672,379627.0
2022-03-08 10:25:00,46.97,47.03,46.9,46.91,261946.0,39.8672,39.9181,39.8078,39.8163,261946.0
2022-03-08 10:30:00,46.91,47.03,46.9,47.01,329893.0,39.8163,39.9181,39.8078,39.9012,329893.0
2022-03-08 10:35:00,47.01,47.12,46.99,47.09,426451.0,39.9012,39.9945,39.8842,39.9691,426451.0
2022-03-08 10:40:00,47.1,47.11,46.98,47.06,497100.0,39.9775,39.986,39.8757,39.9436,497100.0
2022-03-08 10:45:00,47.07,47.07,46.9,46.98,661004.0,39.9521,39.9521,39.8078,39.8757,661004.0
2022-03-08 10:50:00,46.98,47.05,46.95,47.04,337553.0,39.8757,39.9351,39.8502,39.9266,337553.0
2022-03-08 10:55:00,47.04,47.46,47.03,47.29,424869.0,39.9266,40.2831,39.9181,40.1388,424869.0
2022-03-08 11:00:00,47.3,47.36,47.21,47.25,359947.0,40.1473,40.1982,40.0709,40.1049,359947.0
2022-03-08 11:05:00,47.25,47.31,47.16,47.24,287197.0,40.1049,40.1558,40.0285,40.0964,287197.0
2022-03-08 11:10:00,47.25,47.31,47.17,47.3,219856.0,40.1049,40.1558,40.037,40.1473,219856.0
2022-03-08 11:15:00,47.29,47.39,47.22,47.39,188647.0,40.1388,40.2237,40.0794,40.2237,188647.0
2022-03-08 11:20:00,47.39,47.42,47.33,47.38,179186.0,40.2237,40.2492,40.1728,40.2152,179186.0
2022-03-08 11:25:00,47.38,47.42,47.32,47.36,174313.0,40.2152,40.2492,40.1643,40.1982,174313.0
2022-03-08 11:30:00,47.35,47.5,47.31,47.48,241085.0,40.1897,40.3171,40.1558,40.3001,241085.0
2022-03-08 11:35:00,47.48,47.52,47.4,47.43,325786.0,40.3001,40.334,40.2322,40.2576,325786.0
2022-03-08 11:40:00,47.44,47.48,47.41,47.44,185963.0,40.2661,40.3001,40.2407,40.2661,185963.0
2022-03-08 11:45:00,47.45,47.68,47.45,47.61,324809.0,40.2746,40.4698,40.2746,40.4104,324809.0
2022-03-08 11:50:00,47.6,47.62,47.5,47.57,266786.0,40.4019,40.4189,40.3171,40.3765,266786.0
2022-03-08 11:55:00,47.57,47.69,47.57,47.67,263281.0,40.3765,40.4783,40.3765,40.4614,263281.0
2022-03-08 12:00:00,47.68,47.76,47.63,47.73,296455.0,40.4698,40.5377,40.4274,40.5123,296455.0
2022-03-08 12:05:00,47.73,47.81,47.69,47.78,234487.0,40.5123,40.5802,40.4783,40.5547,234487.0
2022-03-08 12:10:00,47.78,47.92,47.76,47.92,349320.0,40.5547,40.6735,40.5377,40.6735,349320.0
2022-03-08 12:15:00,47.93,48.05,47.89,47.99,452103.0,40.682,40.7839,40.6481,40.733,452103.0
2022-03-08 12:20:00,47.99,47.99,47.78,47.8,244494.0,40.733,40.733,40.5547,40.5717,244494.0
2022-03-08 12:25:00,47.81,48.01,47.79,48.01,273518.0,40.5802,40.7499,40.5632,40.7499,273518.0
2022-03-08 12:30:00,48.01,48.05,47.89,48.01,266350.0,40.7499,40.7839,40.6481,40.7499,266350.0
2022-03-08 12:35:00,48.01,48.01,47.84,47.91,224131.0,40.7499,40.7499,40.6056,40.6651,224131.0
2022-03-08 12:40:00,47.91,48.08,47.83,48.02,266903.0,40.6651,40.8094,40.5972,40.7584,266903.0
2022-03-08 12:45:00,48.03,48.04,47.93,47.95,163922.0,40.7669,40.7754,40.682,40.699,163922.0
2022-03-08 12:50:00,47.94,48.12,47.92,48.11,300711.0,40.6905,40.8433,40.6735,40.8348,300711.0
2022-03-08 12:55:00,48.1,48.12,48.01,48.12,186641.0,40.8263,40.8433,40.7499,40.8433,186641.0
2022-03-08 13:00:00,48.12,48.2,48.11,48.19,190553.0,40.8433,40.9112,40.8348,40.9027,190553.0
2022-03-08 13:05:00,48.2,48.35,48.18,48.34,237384.0,40.9112,41.0385,40.8942,41.03,237384.0
2022-03-08 13:10:00,48.35,48.42,48.22,48.3,242258.0,41.0385,41.0979,40.9282,40.9961,242258.0
2022-03-08 13:15:00,48.31,48.34,48.17,48.19,231483.0,41.0046,41.03,40.8857,40.9027,231483.0
2022-03-08 13:20:00,48.19,48.22,48.16,48.2,109509.0,40.9027,40.9282,40.8773,40.9112,109509.0
2022-03-08 13:25:00,48.2,48.21,48.03,48.04,172367.0,40.9112,40.9197,40.7669,40.7754,172367.0
2022-03-08 13:30:00,48.04,48.04,47.9,47.94,176050.0,40.7754,40.7754,40.6566,40.6905,176050.0
2022-03-08 13:35:00,47.95,47.95,47.81,47.87,153104.0,40.699,40.699,40.5802,40.6311,153104.0
2022-03-08 13:40:00,47.87,47.87,47.75,47.79,170319.0,40.6311,40.6311,40.5293,40.5632,170319.0
2022-03-08 13:45:00,47.79,47.79,47.61,47.66,237278.0,40.5632,40.5632,40.4104,40.4529,237278.0
2022-03-08 13:50:00,47.66,47.66,47.56,47.64,217027.0,40.4529,40.4529,40.368,40.4359,217027.0
2022-03-08 13:55:00,47.64,47.74,47.56,47.62,293635.0,40.4359,40.5208,40.368,40.4189,293635.0
2022-03-08 14:00:00,47.61,47.65,47.43,47.52,258313.0,40.4104,40.4444,40.2576,40.334,258313.0
2022-03-08 14:05:00,47.51,47.62,47.48,47.6,239716.0,40.3255,40.4189,40.3001,40.4019,239716.0
2022-03-08 14:10:00,47.59,47.66,47.52,47.63,156751.0,40.3935,40.4529,40.334,40.4274,156751.0
2022-03-08 14:15:00,47.63,47.63,47.54,47.59,138686.0,40.4274,40.4274,40.351,40.3935,138686.0
2022-03-08 14:20:00,47.59,47.73,47.56,47.7,255079.0,40.3935,40.5123,40.368,40.4868,255079.0
2022-03-08 14:25:00,47.69,47.83,47.68,47.8,177099.0,40.4783,40.5972,40.4698,40.5717,177099.0
2022-03-08 14:30:00,47.8,47.81,47.7,47.74,217943.0,40.5717,40.5802,40.4868,40.5208,217943.0
2022-03-08 14:35:00,47.74,47.9,47.74,47.88,205955.0,40.5208,40.6566,40.5208,40.6396,205955.0
2022-03-08 14:40:00,47.88,47.9,47.79,47.87,151627.0,40.6396,40.6566,40.5632,40.6311,151627.0
2022-03-08 14:45:00,47.87,48.01,47.87,47.99,205673.0,40.6311,40.7499,40.6311,40.733,205673.0
2022-03-08 14:50:00,47.98,47.99,47.91,47.94,149404.0,40.7245,40.733,40.6651,40.6905,149404.0
2022-03-08 14:55:00,47.95,48.02,47.88,47.93,243354.0,40.699,40.7584,40.6396,40.682,243354.0
2022-03-08 15:00:00,47.93,48.12,47.91,48.1,268504.0,40.682,40.8433,40.6651,40.8263,268504.0
2022-03-08 15:05:00,48.09,48.09,47.93,48.04,316217.0,40.8178,40.8178,40.682,40.7754,316217.0
2022-03-08 15:10:00,48.05,48.07,47.95,48.04,230258.0,40.7839,40.8009,40.699,40.7754,230258.0
2022-03-08 15:15:00,48.04,48.1,47.99,48.03,217871.0,40.7754,40.8263,40.733,40.7669,217871.0
2022-03-08 15:20:00,48.03,48.03,47.92,47.96,259281.0,40.7669,40.7669,40.6735,40.7075,259281.0
2022-03-08 15:25:00,47.96,47.97,47.71,47.73,268108.0,40.7075,40.716,40.4953,40.5123,268108.0
2022-03-08 15:30:00,47.72,47.74,47.52,47.55,262096.0,40.5038,40.5208,40.334,40.3595,262096.0
2022-03-08 15:35:00,47.55,47.65,47.49,47.65,244534.0,40.3595,40.4444,40.3086,40.4444,244534.0
2022-03-08 15:40:00,47.65,47.7,47.57,47.57,419326.0,40.4444,40.4868,40.3765,40.3765,419326.0
2022-03-08 15:45:00,47.57,47.64,47.51,47.53,458377.0,40.3765,40.4359,40.3255,40.3425,458377.0
2022-03-08 15:50:00,47.54,47.71,47.53,47.62,471868.0,40.351,40.4953,40.3425,40.4189,471868.0
2022-03-08 15:55:00,47.62,47.65,47.43,47.43,955786.0,40.4189,40.4444,40.2576,40.2576,955786.0
2022-03-09 09:30:00,48.13,48.26,48.0,48.26,805707.0,40.8518,40.9621,40.7415,40.9621,805707.0
2022-03-09 09:35:00,48.27,48.64,48.08,48.63,688877.0,40.9706,41.2847,40.8094,41.2762,688877.0
2022-03-09 09:40:00,48.63,48.72,48.48,48.53,472545.0,41.2762,41.3526,41.1489,41.1913,472545.0
2022-03-09 09:45:00,48.54,48.6,48.4,48.54,287608.0,41.1998,41.2507,41.081,41.1998,287608.0
2022-03-09 09:50:00,48.54,48.69,48.43,48.46,361120.0,41.1998,41.3271,41.1064,41.1319,361120.0
2022-03-09 09:55:00,48.46,48.55,48.34,48.42,211208.0,41.1319,41.2083,41.03,41.0979,211208.0
2022-03-09 10:00:00,48.42,48.65,48.38,48.65,244334.0,41.0979,41.2932,41.064,41.2932,244334.0
2022-03-09 10:05:00,48.65,48.65,48.56,48.62,310340.0,41.2932,41.2932,41.2168,41.2677,310340.0
2022-03-09 10:10:00,48.62,48.72,48.56,48.58,250662.0,41.2677,41.3526,41.2168,41.2337,250662.0
2022-03-09 10:15:00,48.58,48.61,48.44,48.5,282246.0,41.2337,41.2592,41.1149,41.1658,282246.0
2022-03-09 10:20:00,48.51,48.55,48.38,48.39,210974.0,41.1743,41.2083,41.064,41.0725,210974.0
2022-03-09 10:25:00,48.39,48.39,48.26,48.27,215252.0,41.0725,41.0725,40.9621,40.9706,215252.0
2022-03-09 10:30:00,48.27,48.29,48.14,48.28,285496.0,40.9706,40.9876,40.8603,40.9791,285496.0
2022-03-09 10:35:00,48.28,48.38,48.2,48.21,286537.0,40.9791,41.064,40.9112,40.9197,286537.0
2022-03-09 10:40:00,48.21,48.27,48.1,48.25,213011.0,40.9197,40.9706,40.8263,40.9536,213011.0
2022-03-09 10:45:00,48.25,48.25,48.13,48.21,252464.0,40.9536,40.9536,40.8518,40.9197,252464.0
2022-03-09 10:50:00,48.22,48.26,48.15,48.2,199086.0,40.9282,40.9621,40.8688,40.9112,199086.0
2022-03-09 10:55:00,48.19,48.35,48.19,48.32,206415.0,40.9027,41.0385,40.9027,41.0131,206415.0
2022-03-09 11:00:00,48.32,48.44,48.28,48.43,212369.0,41.0131,41.1149,40.9791,41.1064,212369.0
2022-03-09 11:05:00,48.44,48.45,48.33,48.33,238601.0,41.1149,41.1234,41.0215,41.0215,238601.0
2022-03-09 11:10:00,48.32,48.39,48.3,48.31,176863.0,41.0131,41.0725,40.9961,41.0046,176863.0
2022-03-09 11:15:00,48.32,48.47,48.25,48.47,130451.0,41.0131,41.1404,40.9536,41.1404,130451.0
2022-03-09 11:20:00,48.47,48.53,48.45,48.52,107938.0,41.1404,41.1913,41.1234,41.1828,107938.0
2022-03-09 11:25:00,48.52,48.57,48.49,48.53,180048.0,41.1828,41.2253,41.1574,41.1913,180048.0
2022-03-09 11:30:00,48.53,48.72,48.52,48.68,211534.0,41.1913,41.3526,41.1828,41.3186,211534.0
2022-03-09 11:35:00,48.69,48.69,48.59,48.6,218338.0,41.3271,41.3271,41.2422,41.2507,218338.0
2022-03-09 11:40:00,48.6,48.84,48.58,48.82,284213.0,41.2507,41.4544,41.2337,41.4375,284213.0
2022-03-09 11:45:00,48.82,48.86,48.74,48.75,185083.0,41.4375,41.4714,41.3695,41.378,185083.0
2022-03-09 11:50:00,48.74,48.78,48.71,48.77,113322.0,41.3695,41.4035,41.3441,41.395,113322.0
2022-03-09 11:55:00,48.77,48.84,48.75,48.84,179943.0,41.395,41.4544,41.378,41.4544,179943.0
2022-03-09 12:00:00,48.83,48.9,48.79,48.9,189324.0,41.4459,41.5054,41.412,41.5054,189324.0
2022-03-09 12:05:00,48.9,48.91,48.8,48.83,141262.0,41.5054,41.5138,41.4205,41.4459,141262.0
2022-03-09 12:10:00,48.82,48.91,48.77,48.9,219287.0,41.4375,41.5138,41.395,41.5054,219287.0
2022-03-09 12:15:00,48.9,49.02,48.89,48.96,285178.0,41.5054,41.6072,41.4969,41.5563,285178.0
2022-03-09 12:20:00,48.96,48.96,48.86,48.89,176627.0,41.5563,41.5563,41.4714,41.4969,176627.0
2022-03-09 12:25:00,48.89,48.94,48.84,48.91,115221.0,41.4969,41.5393,41.4544,41.5138,115221.0
2022-03-09 12:30:00,48.92,48.96,48.89,48.91,136039.0,41.5223,41.5563,41.4969,41.5138,136039.0
2022-03-09 12:35:00,48.9,48.95,48.87,48.88,157127.0,41.5054,41.5478,41.4799,41.4884,157127.0
2022-03-09 12:40:00,48.88,48.89,48.78,48.8,92932.0,41.4884,41.4969,41.4035,41.4205,92932.0
2022-03-09 12:45:00,48.8,48.86,48.79,48.86,130268.0,41.4205,41.4714,41.412,41.4714,130268.0
2022-03-09 12:50:00,48.85,48.87,48.78,48.8,113003.0,41.4629,41.4799,41.4035,41.4205,113003.0
2022-03-09 12:55:00,48.8,48.81,48.71,48.76,116657.0,41.4205,41.429,41.3441,41.3865,116657.0
2022-03-09 13:00:00,48.76,48.86,48.74,48.77,127893.0,41.3865,41.4714,41.3695,41.395,127893.0
2022-03-09 13:05:00,48.78,48.79,48.66,48.66,147076.0,41.4035,41.412,41.3016,41.3016,147076.0
2022-03-09 13:10:00,48.66,48.8,48.65,48.8,153248.0,41.3016,41.4205,41.2932,41.4205,153248.0
2022-03-09 13:15:00,48.8,48.85,48.79,48.83,150500.0,41.4205,41.4629,41.412,41.4459,150500.0
2022-03-09 13:20:00,48.84,48.85,48.75,48.85,117165.0,41.4544,41.4629,41.378,41.4629,117165.0
2022-03-09 13:25:00,48.86,48.9,48.82,48.86,124904.0,41.4714,41.5054,41.4375,41.4714,124904.0
2022-03-09 13:30:00,48.87,48.87,48.77,48.79,141920.0,41.4799,41.4799,41.395,41.412,141920.0
2022-03-09 13:35:00,48.79,48.83,48.77,48.82,140508.0,41.412,41.4459,41.395,41.4375,140508.0
2022-03-09 13:40:00,48.82,48.83,48.63,48.67,138135.0,41.4375,41.4459,41.2762,41.3101,138135.0
2022-03-09 13:45:00,48.68,48.69,48.64,48.68,123389.0,41.3186,41.3271,41.2847,41.3186,123389.0
2022-03-09 13:50:00,48.67,48.75,48.65,48.69,188862.0,41.3101,41.378,41.2932,41.3271,188862.0
2022-03-09 13:55:00,48.69,48.72,48.67,48.71,85265.0,41.3271,41.3526,41.3101,41.3441,85265.0
2022-03-09 14:00:00,48.71,48.83,48.68,48.82,112384.0,41.3441,41.4459,41.3186,41.4375,112384.0
2022-03-09 14:05:00,48.82,48.86,48.81,48.82,135622.0,41.4375,41.4714,41.429,41.4375,135622.0
2022-03-09 14:10:00,48.83,48.89,48.8,48.89,156440.0,41.4459,41.4969,41.4205,41.4969,156440.0
2022-03-09 14:15:00,48.88,48.93,48.87,48.93,204845.0,41.4884,41.5308,41.4799,41.5308,204845.0
2022-03-09 14:20:00,48.93,49.01,48.92,48.97,160330.0,41.5308,41.5987,41.5223,41.5648,160330.0
2022-03-09 14:25:00,48.97,48.97,48.87,48.91,115747.0,41.5648,41.5648,41.4799,41.5138,115747.0
2022-03-09 14:30:00,48.91,49.01,48.91,49.01,200589.0,41.5138,41.5987,41.5138,41.5987,200589.0
2022-03-09 14:35:00,49.01,49.07,49.0,49.03,205961.0,41.5987,41.6496,41.5902,41.6157,205961.0
2022-03-09 14:40:00,49.04,49.08,49.0,49.08,196469.0,41.6242,41.6581,41.5902,41.6581,196469.0
2022-03-09 14:45:00,49.08,49.09,48.97,49.02,142923.0,41.6581,41.6666,41.5648,41.6072,142923.0
2022-03-09 14:50:00,49.03,49.07,49.01,49.02,229629.0,41.6157,41.6496,41.5987,41.6072,229629.0
2022-03-09 14:55:00,49.02,49.04,48.99,49.02,129328.0,41.6072,41.6242,41.5817,41.6072,129328.0
2022-03-09 15:00:00,49.02,49.05,48.97,49.02,170857.0,41.6072,41.6327,41.5648,41.6072,170857.0
2022-03-09 15:05:00,49.02,49.1,48.96,49.09,187938.0,41.6072,41.6751,41.5563,41.6666,187938.0
2022-03-09 15:10:00,49.09,49.14,49.07,49.12,235764.0,41.6666,41.7091,41.6496,41.6921,235764.0
2022-03-09 15:15:00,49.12,49.14,49.06,49.11,225953.0,41.6921,41.7091,41.6412,41.6836,225953.0
2022-03-09 15:20:00,49.11,49.22,49.1,49.15,342485.0,41.6836,41.777,41.6751,41.7175,342485.0
2022-03-09 15:25:00,49.16,49.16,49.06,49.11,303546.0,41.726,41.726,41.6412,41.6836,303546.0
2022-03-09 15:30:00,49.12,49.22,49.09,49.11,390488.0,41.6921,41.777,41.6666,41.6836,390488.0
2022-03-09 15:35:00,49.11,49.11,48.96,48.98,500495.0,41.6836,41.6836,41.5563,41.5733,500495.0
2022-03-09 15:40:00,48.98,49.11,48.98,49.11,326223.0,41.5733,41.6836,41.5733,41.6836,326223.0
2022-03-09 15:45:00,49.11,49.11,48.91,48.93,616118.0,41.6836,41.6836,41.5138,41.5308,616118.0
2022-03-09 15:50:00,48.92,48.97,48.75,48.79,899270.0,41.5223,41.5648,41.378,41.412,899270.0
2022-03-09 15:55:00,48.78,48.79,48.61,48.76,1425772.0,41.4035,41.412,41.2592,41.3865,1425772.0
2022-03-10 09:30:00,48.3,48.49,48.15,48.38,770924.0,40.9961,41.1574,40.8688,41.064,770924.0
2022-03-10 09:35:00,48.4,48.49,48.06,48.1,337846.0,41.081,41.1574,40.7924,40.8263,337846.0
2022-03-10 09:40:00,48.1,48.34,48.06,48.21,369170.0,40.8263,41.03,40.7924,40.9197,369170.0
2022-03-10 09:45:00,48.21,48.32,48.05,48.11,296072.0,40.9197,41.0131,40.7839,40.8348,296072.0
2022-03-10 09:50:00,48.1,48.57,48.1,48.56,258374.0,40.8263,41.2253,40.8263,41.2168,258374.0
2022-03-10 09:55:00,48.55,48.64,48.5,48.56,407200.0,41.2083,41.2847,41.1658,41.2168,407200.0
2022-03-10 10:00:00,48.55,48.73,48.52,48.61,305972.0,41.2083,41.3611,41.1828,41.2592,305972.0
2022-03-10 10:05:00,48.61,48.71,48.59,48.67,163396.0,41.2592,41.3441,41.2422,41.3101,163396.0
2022-03-10 10:10:00,48.66,48.73,48.58,48.71,165156.0,41.3016,41.3611,41.2337,41.3441,165156.0
2022-03-10 10:15:00,48.72,48.75,48.56,48.66,296552.0,41.3526,41.378,41.2168,41.3016,296552.0
2022-03-10 10:20:00,48.66,48.77,48.57,48.6,247220.0,41.3016,41.395,41.2253,41.2507,247220.0
2022-03-10 10:25:00,48.59,48.63,48.35,48.38,338716.0,41.2422,41.2762,41.0385,41.064,338716.0
2022-03-10 10:30:00,48.38,48.43,48.34,48.39,176045.0,41.064,41.1064,41.03,41.0725,176045.0
2022-03-10 10:35:00,48.38,48.42,48.34,48.41,231038.0,41.064,41.0979,41.03,41.0895,231038.0
2022-03-10 10:40:00,48.4,48.59,48.37,48.58,298179.0,41.081,41.2422,41.0555,41.2337,298179.0
2022-03-10 10:45:00,48.59,48.59,48.44,48.52,143560.0,41.2422,41.2422,41.1149,41.1828,143560.0
2022-03-10 10:50:00,48.51,48.55,48.41,48.42,139557.0,41.1743,41.2083,41.0895,41.0979,139557.0
2022-03-10 10:55:00,48.41,48.45,48.35,48.44,168186.0,41.0895,41.1234,41.0385,41.1149,168186.0
2022-03-10 11:00:00,48.44,48.52,48.43,48.51,139386.0,41.1149,41.1828,41.1064,41.1743,139386.0
2022-03-10 11:05:00,48.51,48.61,48.5,48.55,242668.0,41.1743,41.2592,41.1658,41.2083,242668.0
2022-03-10 11:10:00,48.55,48.65,48.52,48.65,188140.0,41.2083,41.2932,41.1828,41.2932,188140.0
2022-03-10 11:15:00,48.65,48.66,48.56,48.66,168347.0,41.2932,41.3016,41.2168,41.3016,168347.0
2022-03-10 11:20:00,48.66,48.67,48.48,48.5,194078.0,41.3016,41.3101,41.1489,41.1658,194078.0
2022-03-10 11:25:00,48.5,48.53,48.39,48.43,147539.0,41.1658,41.1913,41.0725,41.1064,147539.0
2022-03-10 11:30:00,48.42,48.47,48.37,48.45,99777.0,41.0979,41.1404,41.0555,41.1234,99777.0
2022-03-10 11:35:00,48.45,48.48,48.42,48.47,136114.0,41.1234,41.1489,41.0979,41.1404,136114.0
2022-03-10 11:40:00,48.47,48.5,48.4,48.49,162709.0,41.1404,41.1658,41.081,41.1574,162709.0
2022-03-10 11:45:00,48.48,48.49,48.4,48.43,137405.0,41.1489,41.1574,41.081,41.1064,137405.0
2022-03-10 11:50:00,48.43,48.53,48.4,48.52,166246.0,41.1064,41.1913,41.081,41.1828,166246.0
2022-03-10 11:55:00,48.52,48.66,48.51,48.63,160373.0,41.1828,41.3016,41.1743,41.2762,160373.0
2022-03-10 12:00:00,48.64,48.71,48.58,48.59,153842.0,41.2847,41.3441,41.2337,41.2422,153842.0
2022-03-10 12:05:00,48.6,48.67,48.56,48.66,205080.0,41.2507,41.3101,41.2168,41.3016,205080.0
2022-03-10 12:10:00,48.66,48.73,48.61,48.73,375896.0,41.3016,41.3611,41.2592,41.3611,375896.0
2022-03-10 12:15:00,48.73,48.75,48.62,48.64,170131.0,41.3611,41.378,41.2677,41.2847,170131.0
2022-03-10 12:20:00,48.64,48.65,48.52,48.65,377295.0,41.2847,41.2932,41.1828,41.2932,377295.0
2022-03-10 12:25:00,48.65,48.83,48.64,48.82,239483.0,41.2932,41.4459,41.2847,41.4375,239483.0
2022-03-10 12:30:00,48.82,48.91,48.79,48.8,251663.0,41.4375,41.5138,41.412,41.4205,251663.0
2022-03-10 12:35:00,48.8,48.87,48.79,48.84,225964.0,41.4205,41.4799,41.412,41.4544,225964.0
2022-03-10 12:40:00,48.84,48.91,48.84,48.85,202867.0,41.4544,41.5138,41.4544,41.4629,202867.0
2022-03-10 12:45:00,48.84,48.87,48.78,48.84,159605.0,41.4544,41.4799,41.4035,41.4544,159605.0
2022-03-10 12:50:00,48.84,48.87,48.79,48.8,142522.0,41.4544,41.4799,41.412,41.4205,142522.0
2022-03-10 12:55:00,48.81,48.9,48.79,48.83,165020.0,41.429,41.5054,41.412,41.4459,165020.0
2022-03-10 13:00:00,48.82,48.83,48.74,48.76,174807.0,41.4375,41.4459,41.3695,41.3865,174807.0
2022-03-10 13:05:00,48.76,48.81,48.74,48.8,144959.0,41.3865,41.429,41.3695,41.4205,144959.0
2022-03-10 13:10:00,48.79,48.88,48.77,48.8,201155.0,41.412,41.4884,41.395,41.4205,201155.0
2022-03-10 13:15:00,48.8,48.91,48.8,48.88,136272.0,41.4205,41.5138,41.4205,41.4884,136272.0
2022-03-10 13:20:00,48.87,48.89,48.76,48.78,133501.0,41.4799,41.4969,41.3865,41.4035,133501.0
2022-03-10 13:25:00,48.77,48.79,48.71,48.77,152679.0,41.395,41.412,41.3441,41.395,152679.0
2022-03-10 13:30:00,48.77,48.83,48.76,48.82,133391.0,41.395,41.4459,41.3865,41.4375,133391.0
2022-03-10 13:35:00,48.82,48.88,48.79,48.83,162470.0,41.4375,41.4884,41.412,41.4459,162470.0
2022-03-10 13:40:00,48.82,48.89,48.81,48.87,135958.0,41.4375,41.4969,41.429,41.4799,135958.0
2022-03-10 13:45:00,48.86,48.97,48.85,48.96,178156.0,41.4714,41.5648,41.4629,41.5563,178156.0
2022-03-10 13:50:00,48.95,49.0,48.9,48.99,154203.0,41.5478,41.5902,41.5054,41.5817,154203.0
2022-03-10 13:55:00,48.99,49.1,48.99,49.05,255809.0,41.5817,41.6751,41.5817,41.6327,255809.0
2022-03-10 14:00:00,49.05,49.17,48.99,49.16,251026.0,41.6327,41.7345,41.5817,41.726,251026.0
2022-03-10 14:05:00,49.16,49.17,48.99,49.0,220616.0,41.726,41.7345,41.5817,41.5902,220616.0
2022-03-10 14:10:00,49.01,49.07,48.97,49.04,162714.0,41.5987,41.6496,41.5648,41.6242,162714.0
2022-03-10 14:15:00,49.03,49.12,49.02,49.09,140818.0,41.6157,41.6921,41.6072,41.6666,140818.0
2022-03-10 14:20:00,49.1,49.11,49.03,49.04,181831.0,41.6751,41.6836,41.6157,41.6242,181831.0
2022-03-10 14:25:00,49.04,49.07,49.01,49.07,143434.0,41.6242,41.6496,41.5987,41.6496,143434.0
2022-03-10 14:30:00,49.07,49.14,49.06,49.14,160054.0,41.6496,41.7091,41.6412,41.7091,160054.0
2022-03-10 14:35:00,49.14,49.24,49.13,49.21,227273.0,41.7091,41.7939,41.7006,41.7685,227273.0
2022-03-10 14:40:00,49.21,49.21,49.05,49.07,130068.0,41.7685,41.7685,41.6327,41.6496,130068.0
2022-03-10 14:45:00,49.07,49.23,49.01,49.23,379869.0,41.6496,41.7855,41.5987,41.7855,379869.0
2022-03-10 14:50:00,49.23,49.27,49.14,49.21,191030.0,41.7855,41.8194,41.7091,41.7685,191030.0
2022-03-10 14:55:00,49.21,49.24,49.18,49.23,182454.0,41.7685,41.7939,41.743,41.7855,182454.0
2022-03-10 15:00:00,49.22,49.23,49.12,49.14,192703.0,41.777,41.7855,41.6921,41.7091,192703.0
2022-03-10 15:05:00,49.13,49.14,49.08,49.12,173175.0,41.7006,41.7091,41.6581,41.6921,173175.0
2022-03-10 15:10:00,49.11,49.19,49.11,49.19,199855.0,41.6836,41.7515,41.6836,41.7515,199855.0
2022-03-10 15:15:00,49.19,49.25,49.15,49.23,241327.0,41.7515,41.8024,41.7175,41.7855,241327.0
2022-03-10 15:20:00,49.23,49.25,49.1,49.13,298174.0,41.7855,41.8024,41.6751,41.7006,298174.0
2022-03-10 15:25:00,49.14,49.24,49.13,49.16,296930.0,41.7091,41.7939,41.7006,41.726,296930.0
2022-03-10 15:30:00,49.17,49.21,49.13,49.18,264137.0,41.7345,41.7685,41.7006,41.743,264137.0
2022-03-10 15:35:00,49.17,49.22,49.15,49.17,219474.0,41.7345,41.777,41.7175,41.7345,219474.0
2022-03-10 15:40:00,49.18,49.24,49.1,49.14,354665.0,41.743,41.7939,41.6751,41.7091,354665.0
2022-03-10 15:45:00,49.14,49.2,49.1,49.15,355644.0,41.7091,41.76,41.6751,41.7175,355644.0
2022-03-10 15:50:00,49.15,49.29,49.15,49.25,460087.0,41.7175,41.8364,41.7175,41.8024,460087.0
2022-03-10 15:55:00,49.25,49.26,49.16,49.2,1150189.0,41.8024,41.8109,41.726,41.76,1150189.0
2022-03-11 09:30:00,49.14,49.6,48.94,49.56,884797.0,41.7091,42.0995,41.5393,42.0655,884797.0
2022-03-11 09:35:00,49.56,49.98,49.53,49.84,460955.0,42.0655,42.422,42.0401,42.3032,460955.0
2022-03-11 09:40:00,49.84,50.11,49.73,49.92,737385.0,42.3032,42.5324,42.2098,42.3711,737385.0
2022-03-11 09:45:00,49.93,50.0,49.78,49.79,569685.0,42.3796,42.439,42.2523,42.2608,569685.0
2022-03-11 09:50:00,49.78,49.8,49.63,49.78,317164.0,42.2523,42.2693,42.125,42.2523,317164.0
2022-03-11 09:55:00,49.78,49.85,49.7,49.8,267987.0,42.2523,42.3117,42.1844,42.2693,267987.0
2022-03-11 10:00:00,49.8,49.83,49.69,49.77,314736.0,42.2693,42.2947,42.1759,42.2438,314736.0
2022-03-11 10:05:00,49.76,49.83,49.7,49.75,312784.0,42.2353,42.2947,42.1844,42.2268,312784.0
2022-03-11 10:10:00,49.75,49.86,49.71,49.75,216134.0,42.2268,42.3202,42.1929,42.2268,216134.0
2022-03-11 10:15:00,49.76,49.94,49.72,49.89,324967.0,42.2353,42.3881,42.2014,42.3456,324967.0
2022-03-11 10:20:00,49.89,49.93,49.79,49.93,248020.0,42.3456,42.3796,42.2608,42.3796,248020.0
2022-03-11 10:25:00,49.93,50.08,49.89,50.04,361366.0,42.3796,42.5069,42.3456,42.473,361366.0
2022-03-11 10:30:00,50.04,50.06,49.95,50.05,326282.0,42.473,42.4899,42.3966,42.4815,326282.0
2022-03-11 10:35:00,50.05,50.11,49.96,50.04,355442.0,42.4815,42.5324,42.4051,42.473,355442.0
2022-03-11 10:40:00,50.04,50.1,49.96,50.09,176612.0,42.473,42.5239,42.4051,42.5154,176612.0
2022-03-11 10:45:00,50.09,50.22,50.06,50.17,446809.0,42.5154,42.6257,42.4899,42.5833,446809.0
2022-03-11 10:50:00,50.16,50.24,50.08,50.24,328898.0,42.5748,42.6427,42.5069,42.6427,328898.0
2022-03-11 10:55:00,50.23,50.35,50.17,50.22,477632.0,42.6342,42.7361,42.5833,42.6257,477632.0
2022-03-11 11:00:00,50.22,50.37,50.15,50.34,685762.0,42.6257,42.7531,42.5663,42.7276,685762.0
2022-03-11 11:05:00,50.34,50.35,50.21,50.23,278534.0,42.7276,42.7361,42.6173,42.6342,278534.0
2022-03-11 11:10:00,50.25,50.44,50.23,50.41,386105.0,42.6512,42.8125,42.6342,42.787,386105.0
2022-03-11 11:15:00,50.41,50.48,50.21,50.39,337313.0,42.787,42.8464,42.6173,42.77,337313.0
2022-03-11 11:20:00,50.4,50.51,50.37,50.38,442034.0,42.7785,42.8719,42.7531,42.7615,442034.0
2022-03-11 11:25:00,50.38,50.45,50.3,50.44,264074.0,42.7615,42.821,42.6936,42.8125,264074.0
2022-03-11 11:30:00,50.44,50.51,50.42,50.45,478740.0,42.8125,42.8719,42.7955,42.821,478740.0
2022-03-11 11:35:00,50.45,50.53,50.32,50.37,404696.0,42.821,42.8889,42.7106,42.7531,404696.0
2022-03-11 11:40:00,50.37,50.42,50.29,50.37,312698.0,42.7531,42.7955,42.6852,42.7531,312698.0
2022-03-11 11:45:00,50.37,50.45,50.36,50.38,376612.0,42.7531,42.821,42.7446,42.7615,376612.0
2022-03-11 11:50:00,50.39,50.49,50.34,50.45,283607.0,42.77,42.8549,42.7276,42.821,283607.0
2022-03-11 11:55:00,50.45,50.54,50.44,50.53,239126.0,42.821,42.8974,42.8125,42.8889,239126.0
2022-03-11 12:00:00,50.52,50.53,50.42,50.53,249357.0,42.8804,42.8889,42.7955,42.8889,249357.0
2022-03-11 12:05:00,50.53,50.57,50.46,50.51,278544.0,42.8889,42.9228,42.8295,42.8719,278544.0
2022-03-11 12:10:00,50.5,50.59,50.48,50.54,234967.0,42.8634,42.9398,42.8464,42.8974,234967.0
2022-03-11 12:15:00,50.53,50.61,50.5,50.61,230902.0,42.8889,42.9568,42.8634,42.9568,230902.0
2022-03-11 12:20:00,50.62,50.68,50.6,50.64,294916.0,42.9653,43.0162,42.9483,42.9822,294916.0
2022-03-11 12:25:00,50.64,50.69,50.55,50.56,241193.0,42.9822,43.0247,42.9058,42.9143,241193.0
2022-03-11 12:30:00,50.57,50.59,50.48,50.53,181835.0,42.9228,42.9398,42.8464,42.8889,181835.0
2022-03-11 12:35:00,50.53,50.57,50.51,50.57,158305.0,42.8889,42.9228,42.8719,42.9228,158305.0
2022-03-11 12:40:00,50.57,50.63,50.52,50.63,198041.0,42.9228,42.9737,42.8804,42.9737,198041.0
2022-03-11 12:45:00,50.63,50.65,50.52,50.53,259953.0,42.9737,42.9907,42.8804,42.8889,259953.0
2022-03-11 12:50:00,50.53,50.66,50.51,50.65,186438.0,42.8889,42.9992,42.8719,42.9907,186438.0
2022-03-11 12:55:00,50.65,50.74,50.64,50.68,239841.0,42.9907,43.0671,42.9822,43.0162,239841.0
2022-03-11 13:00:00,50.68,50.71,50.64,50.66,235888.0,43.0162,43.0416,42.9822,42.9992,235888.0
2022-03-11 13:05:00,50.66,50.76,50.66,50.71,305169.0,42.9992,43.0841,42.9992,43.0416,305169.0
2022-03-11 13:10:00,50.72,50.76,50.7,50.76,147225.0,43.0501,43.0841,43.0332,43.0841,147225.0
2022-03-11 13:15:00,50.76,50.77,50.63,50.76,235903.0,43.0841,43.0926,42.9737,43.0841,235903.0
2022-03-11 13:20:00,50.76,50.81,50.73,50.8,188493.0,43.0841,43.1265,43.0586,43.118,188493.0
2022-03-11 13:25:00,50.79,50.83,50.77,50.83,119236.0,43.1095,43.1435,43.0926,43.1435,119236.0
2022-03-11 13:30:00,50.83,50.83,50.79,50.81,209998.0,43.1435,43.1435,43.1095,43.1265,209998.0
2022-03-11 13:35:00,50.82,50.89,50.8,50.88,240803.0,43.135,43.1944,43.118,43.1859,240803.0
2022-03-11 13:40:00,50.89,50.9,50.8,50.82,184268.0,43.1944,43.2029,43.118,43.135,184268.0
2022-03-11 13:45:00,50.82,50.84,50.67,50.68,265241.0,43.135,43.152,43.0077,43.0162,265241.0
2022-03-11 13:50:00,50.68,50.73,50.6,50.71,244555.0,43.0162,43.0586,42.9483,43.0416,244555.0
2022-03-11 13:55:00,50.71,50.76,50.67,50.68,142515.0,43.0416,43.0841,43.0077,43.0162,142515.0
2022-03-11 14:00:00,50.67,50.68,50.6,50.65,237064.0,43.0077,43.0162,42.9483,42.9907,237064.0
2022-03-11 14:05:00,50.66,50.66,50.54,50.54,214879.0,42.9992,42.9992,42.8974,42.8974,214879.0
2022-03-11 14:10:00,50.55,50.6,50.51,50.59,199207.0,42.9058,42.9483,42.8719,42.9398,199207.0
2022-03-11 14:15:00,50.59,50.6,50.55,50.57,184471.0,42.9398,42.9483,42.9058,42.9228,184471.0
2022-03-11 14:20:00,50.56,50.6,50.52,50.6,204079.0,42.9143,42.9483,42.8804,42.9483,204079.0
2022-03-11 14:25:00,50.6,50.74,50.59,50.72,264049.0,42.9483,43.0671,42.9398,43.0501,264049.0
2022-03-11 14:30:00,50.71,50.72,50.57,50.61,195182.0,43.0416,43.0501,42.9228,42.9568,195182.0
2022-03-11 14:35:00,50.61,50.65,50.57,50.64,135969.0,42.9568,42.9907,42.9228,42.9822,135969.0
2022-03-11 14:40:00,50.64,50.64,50.56,50.59,184631.0,42.9822,42.9822,42.9143,42.9398,184631.0
2022-03-11 14:45:00,50.59,50.63,50.54,50.61,188199.0,42.9398,42.9737,42.8974,42.9568,188199.0
2022-03-11 14:50:00,50.61,50.61,50.43,50.49,324300.0,42.9568,42.9568,42.804,42.8549,324300.0
2022-03-11 14:55:00,50.48,50.51,50.39,50.4,328795.0,42.8464,42.8719,42.77,42.7785,328795.0
2022-03-11 15:00:00,50.39,50.42,50.36,50.41,293278.0,42.77,42.7955,42.7446,42.787,293278.0
2022-03-11 15:05:00,50.41,50.44,50.36,50.42,204838.0,42.787,42.8125,42.7446,42.7955,204838.0
2022-03-11 15:10:00,50.43,50.45,50.37,50.41,253353.0,42.804,42.821,42.7531,42.787,253353.0
2022-03-11 15:15:00,50.41,50.46,50.39,50.44,283648.0,42.787,42.8295,42.77,42.8125,283648.0
2022-03-11 15:20:00,50.43,50.46,50.35,50.41,336183.0,42.804,42.8295,42.7361,42.787,336183.0
2022-03-11 15:25:00,50.41,50.51,50.39,50.49,331690.0,42.787,42.8719,42.77,42.8549,331690.0
2022-03-11 15:30:00,50.49,50.5,50.27,50.3,495291.0,42.8549,42.8634,42.6682,42.6936,495291.0
2022-03-11 15:35:00,50.3,50.36,50.28,50.3,423661.0,42.6936,42.7446,42.6767,42.6936,423661.0
2022-03-11 15:40:00,50.3,50.35,50.27,50.29,362944.0,42.6936,42.7361,42.6682,42.6852,362944.0
2022-03-11 15:45:00,50.29,50.37,50.28,50.36,629799.0,42.6852,42.7531,42.6767,42.7446,629799.0
2022-03-11 15:50:00,50.36,50.42,50.31,50.33,767387.0,42.7446,42.7955,42.7021,42.7191,767387.0
2022-03-11 15:55:00,50.33,50.4,50.22,50.27,1489019.0,42.7191,42.7785,42.6257,42.6682,1489019.0
2022-03-14 09:30:00,50.72,51.22,50.39,51.22,1398222.0,43.0501,43.4745,42.77,43.4745,1398222.0
2022-03-14 09:35:00,51.21,51.63,51.16,51.55,779288.0,43.466,43.8225,43.4236,43.7546,779288.0
2022-03-14 09:40:00,51.55,51.75,51.29,51.72,700499.0,43.7546,43.9244,43.5339,43.8989,700499.0
2022-03-14 09:45:00,51.73,51.79,51.32,51.32,752654.0,43.9074,43.9583,43.5594,43.5594,752654.0
2022-03-14 09:50:00,51.32,52.11,51.31,52.08,1290605.0,43.5594,44.2299,43.5509,44.2045,1290605.0
2022-03-14 09:55:00,52.08,52.59,52.01,52.41,1368050.0,44.2045,44.6374,44.1451,44.4846,1368050.0
2022-03-14 10:00:00,52.41,52.42,52.08,52.22,842504.0,44.4846,44.4931,44.2045,44.3233,842504.0
2022-03-14 10:05:00,52.23,52.45,52.1,52.37,759729.0,44.3318,44.5185,44.2215,44.4506,759729.0
2022-03-14 10:10:00,52.38,52.41,52.08,52.15,787602.0,44.4591,44.4846,44.2045,44.2639,787602.0
2022-03-14 10:15:00,52.15,52.2,52.03,52.15,545512.0,44.2639,44.3063,44.162,44.2639,545512.0
2022-03-14 10:20:00,52.15,52.34,52.14,52.33,429279.0,44.2639,44.4252,44.2554,44.4167,429279.0
2022-03-14 10:25:00,52.34,52.54,52.33,52.52,532155.0,44.4252,44.5949,44.4167,44.5779,532155.0
2022-03-14 10:30:00,52.52,52.58,52.32,52.46,506414.0,44.5779,44.6289,44.4082,44.527,506414.0
2022-03-14 10:35:00,52.45,52.56,52.38,52.55,560076.0,44.5185,44.6119,44.4591,44.6034,560076.0
2022-03-14 10:40:00,52.54,52.58,52.41,52.54,497442.0,44.5949,44.6289,44.4846,44.5949,497442.0
2022-03-14 10:45:00,52.54,52.54,52.38,52.5,460726.0,44.5949,44.5949,44.4591,44.561,460726.0
2022-03-14 10:50:00,52.51,52.53,52.41,52.47,382910.0,44.5694,44.5864,44.4846,44.5355,382910.0
2022-03-14 10:55:00,52.47,52.76,52.47,52.73,664821.0,44.5355,44.7816,44.5355,44.7562,664821.0
2022-03-14 11:00:00,52.73,52.75,52.61,52.7,360105.0,44.7562,44.7732,44.6543,44.7307,360105.0
2022-03-14 11:05:00,52.69,52.79,52.67,52.76,444229.0,44.7222,44.8071,44.7053,44.7816,444229.0
2022-03-14 11:10:00,52.75,52.89,52.75,52.85,439340.0,44.7732,44.892,44.7732,44.858,439340.0
2022-03-14 11:15:00,52.85,52.91,52.67,52.67,609256.0,44.858,44.909,44.7053,44.7053,609256.0
2022-03-14 11:20:00,52.68,52.82,52.62,52.73,449762.0,44.7137,44.8326,44.6628,44.7562,449762.0
2022-03-14 11:25:00,52.73,52.74,52.53,52.59,390487.0,44.7562,44.7647,44.5864,44.6374,390487.0
2022-03-14 11:30:00,52.59,52.6,52.48,52.48,442442.0,44.6374,44.6458,44.544,44.544,442442.0
2022-03-14 11:35:00,52.48,52.51,52.38,52.43,458322.0,44.544,44.5694,44.4591,44.5015,458322.0
2022-03-14 11:40:00,52.43,52.46,52.22,52.26,342106.0,44.5015,44.527,44.3233,44.3573,342106.0
2022-03-14 11:45:00,52.26,52.44,52.25,52.4,345866.0,44.3573,44.51,44.3488,44.4761,345866.0
2022-03-14 11:50:00,52.4,52.47,52.29,52.45,368343.0,44.4761,44.5355,44.3827,44.5185,368343.0
2022-03-14 11:55:00,52.45,52.45,52.29,52.34,293701.0,44.5185,44.5185,44.3827,44.4252,293701.0
2022-03-14 12:00:00,52.35,52.37,52.18,52.19,320653.0,44.4336,44.4506,44.2894,44.2978,320653.0
2022-03-14 12:05:00,52.2,52.36,52.19,52.3,416439.0,44.3063,44.4421,44.2978,44.3912,416439.0
2022-03-14 12:10:00,52.29,52.4,52.24,52.25,259470.0,44.3827,44.4761,44.3403,44.3488,259470.0
2022-03-14 12:15:00,52.24,52.26,52.16,52.25,293337.0,44.3403,44.3573,44.2724,44.3488,293337.0
2022-03-14 12:20:00,52.24,52.3,52.17,52.3,283313.0,44.3403,44.3912,44.2809,44.3912,283313.0
2022-03-14 12:25:00,52.3,52.32,52.17,52.19,233664.0,44.3912,44.4082,44.2809,44.2978,233664.0
2022-03-14 12:30:00,52.18,52.28,52.12,52.15,298636.0,44.2894,44.3742,44.2384,44.2639,298636.0
2022-03-14 12:35:00,52.15,52.17,52.07,52.09,318447.0,44.2639,44.2809,44.196,44.213,318447.0
2022-03-14 12:40:00,52.08,52.12,51.99,52.02,247957.0,44.2045,44.2384,44.1281,44.1535,247957.0
2022-03-14 12:45:00,52.03,52.09,51.95,52.07,265116.0,44.162,44.213,44.0941,44.196,265116.0
2022-03-14 12:50:00,52.08,52.12,51.96,51.99,236854.0,44.2045,44.2384,44.1026,44.1281,236854.0
2022-03-14 12:55:00,51.99,52.02,51.89,51.9,269768.0,44.1281,44.1535,44.0432,44.0517,269768.0
2022-03-14 13:00:00,51.9,51.96,51.87,51.91,241954.0,44.0517,44.1026,44.0262,44.0602,241954.0
2022-03-14 13:05:00,51.91,52.06,51.91,51.95,339298.0,44.0602,44.1875,44.0602,44.0941,339298.0
2022-03-14 13:10:00,51.96,52.04,51.91,52.04,189172.0,44.1026,44.1705,44.0602,44.1705,189172.0
2022-03-14 13:15:00,52.04,52.22,52.03,52.22,358078.0,44.1705,44.3233,44.162,44.3233,358078.0
2022-03-14 13:20:00,52.22,52.23,52.07,52.12,203505.0,44.3233,44.3318,44.196,44.2384,203505.0
2022-03-14 13:25:00,52.13,52.14,52.03,52.08,240674.0,44.2469,44.2554,44.162,44.2045,240674.0
2022-03-14 13:30:00,52.08,52.17,52.03,52.07,314999.0,44.2045,44.2809,44.162,44.196,314999.0
2022-03-14 13:35:00,52.08,52.13,52.01,52.03,273495.0,44.2045,44.2469,44.1451,44.162,273495.0
2022-03-14 13:40:00,52.03,52.07,52.0,52.02,231329.0,44.162,44.196,44.1366,44.1535,231329.0
2022-03-14 13:45:00,52.02,52.14,52.01,52.14,315033.0,44.1535,44.2554,44.1451,44.2554,315033.0
2022-03-14 13:50:00,52.15,52.19,52.09,52.18,289761.0,44.2639,44.2978,44.213,44.2894,289761.0
2022-03-14 13:55:00,52.17,52.3,52.16,52.25,340979.0,44.2809,44.3912,44.2724,44.3488,340979.0
2022-03-14 14:00:00,52.25,52.26,52.14,52.18,290969.0,44.3488,44.3573,44.2554,44.2894,290969.0
2022-03-14 14:05:00,52.18,52.26,52.17,52.21,173416.0,44.2894,44.3573,44.2809,44.3148,173416.0
2022-03-14 14:10:00,52.22,52.26,52.14,52.25,598945.0,44.3233,44.3573,44.2554,44.3488,598945.0
2022-03-14 14:15:00,52.26,52.3,52.22,52.27,234360.0,44.3573,44.3912,44.3233,44.3657,234360.0
2022-03-14 14:20:00,52.27,52.27,52.09,52.15,197087.0,44.3657,44.3657,44.213,44.2639,197087.0
2022-03-14 14:25:00,52.15,52.2,52.13,52.16,232648.0,44.2639,44.3063,44.2469,44.2724,232648.0
2022-03-14 14:30:00,52.16,52.2,52.11,52.19,154318.0,44.2724,44.3063,44.2299,44.2978,154318.0
2022-03-14 14:35:00,52.19,52.29,52.18,52.21,202059.0,44.2978,44.3827,44.2894,44.3148,202059.0
2022-03-14 14:40:00,52.21,52.27,52.15,52.27,205544.0,44.3148,44.3657,44.2639,44.3657,205544.0
2022-03-14 14:45:00,52.27,52.34,52.27,52.33,258411.0,44.3657,44.4252,44.3657,44.4167,258411.0
2022-03-14 14:50:00,52.33,52.44,52.31,52.44,463699.0,44.4167,44.51,44.3997,44.51,463699.0
2022-03-14 14:55:00,52.44,52.53,52.39,52.44,365841.0,44.51,44.5864,44.4676,44.51,365841.0
2022-03-14 15:00:00,52.44,52.44,52.32,52.36,340228.0,44.51,44.51,44.4082,44.4421,340228.0
2022-03-14 15:05:00,52.36,52.36,52.25,52.3,263380.0,44.4421,44.4421,44.3488,44.3912,263380.0
2022-03-14 15:10:00,52.3,52.39,52.25,52.27,289232.0,44.3912,44.4676,44.3488,44.3657,289232.0
2022-03-14 15:15:00,52.27,52.33,52.23,52.28,283796.0,44.3657,44.4167,44.3318,44.3742,283796.0
2022-03-14 15:20:00,52.28,52.37,52.23,52.36,282223.0,44.3742,44.4506,44.3318,44.4421,282223.0
2022-03-14 15:25:00,52.36,52.4,52.21,52.27,319081.0,44.4421,44.4761,44.3148,44.3657,319081.0
2022-03-14 15:30:00,52.26,52.27,52.08,52.11,386864.0,44.3573,44.3657,44.2045,44.2299,386864.0
2022-03-14 15:35:00,52.11,52.12,52.06,52.12,354526.0,44.2299,44.2384,44.1875,44.2384,354526.0
2022-03-14 15:40:00,52.11,52.17,52.07,52.13,420079.0,44.2299,44.2809,44.196,44.2469,420079.0
2022-03-14 15:45:00,52.13,52.17,52.05,52.1,649209.0,44.2469,44.2809,44.179,44.2215,649209.0
2022-03-14 15:50:00,52.1,52.18,52.05,52.14,689504.0,44.2215,44.2894,44.179,44.2554,689504.0
2022-03-14 15:55:00,52.14,52.29,52.13,52.25,1572580.0,44.2554,44.3827,44.2469,44.3488,1572580.0
2022-03-15 09:30:00,52.62,52.92,52.4,52.42,956866.0,44.6628,44.9174,44.4761,44.4931,956866.0
2022-03-15 09:35:00,52.43,52.44,52.15,52.35,440672.0,44.5015,44.51,44.2639,44.4336,440672.0
2022-03-15 09:40:00,52.33,52.47,51.77,51.79,511987.0,44.4167,44.5355,43.9414,43.9583,511987.0
2022-03-15 09:45:00,51.78,51.95,51.74,51.9,411367.0,43.9498,44.0941,43.9159,44.0517,411367.0
2022-03-15 09:50:00,51.89,52.04,51.75,51.76,308538.0,44.0432,44.1705,43.9244,43.9329,308538.0
2022-03-15 09:55:00,51.76,51.84,51.59,51.72,322609.0,43.9329,44.0008,43.7886,43.8989,322609.0
2022-03-15 10:00:00,51.71,51.96,51.65,51.85,401651.0,43.8904,44.1026,43.8395,44.0093,401651.0
2022-03-15 10:05:00,51.85,51.85,51.48,51.59,305646.0,44.0093,44.0093,43.6952,43.7886,305646.0
2022-03-15 10:10:00,51.59,51.6,51.48,51.56,258949.0,43.7886,43.7971,43.6952,43.7631,258949.0
2022-03-15 10:15:00,51.56,51.56,51.38,51.47,356491.0,43.7631,43.7631,43.6103,43.6867,356491.0
2022-03-15 10:20:00,51.47,51.49,51.36,51.39,275905.0,43.6867,43.7037,43.5934,43.6188,275905.0
2022-03-15 10:25:00,51.39,51.41,51.21,51.41,510656.0,43.6188,43.6358,43.466,43.6358,510656.0
2022-03-15 10:30:00,51.42,51.52,51.4,51.42,314665.0,43.6443,43.7292,43.6273,43.6443,314665.0
2022-03-15 10:35:00,51.42,51.43,51.3,51.32,277489.0,43.6443,43.6528,43.5424,43.5594,277489.0
2022-03-15 10:40:00,51.33,51.45,51.18,51.44,307297.0,43.5679,43.6697,43.4406,43.6613,307297.0
2022-03-15 10:45:00,51.45,51.69,51.45,51.49,371570.0,43.6697,43.8735,43.6697,43.7037,371570.0
2022-03-15 10:50:00,51.5,51.51,51.39,51.44,382905.0,43.7122,43.7207,43.6188,43.6613,382905.0
2022-03-15 10:55:00,51.44,51.63,51.41,51.59,419121.0,43.6613,43.8225,43.6358,43.7886,419121.0
2022-03-15 11:00:00,51.59,51.84,51.58,51.81,228763.0,43.7886,44.0008,43.7801,43.9753,228763.0
2022-03-15 11:05:00,51.8,51.81,51.69,51.72,230240.0,43.9668,43.9753,43.8735,43.8989,230240.0
2022-03-15 11:10:00,51.72,51.84,51.64,51.83,253047.0,43.8989,44.0008,43.831,43.9923,253047.0
2022-03-15 11:15:00,51.83,51.91,51.77,51.89,220235.0,43.9923,44.0602,43.9414,44.0432,220235.0
2022-03-15 11:20:00,51.9,51.92,51.78,51.87,240467.0,44.0517,44.0687,43.9498,44.0262,240467.0
2022-03-15 11:25:00,51.87,52.01,51.85,51.98,257353.0,44.0262,44.1451,44.0093,44.1196,257353.0
2022-03-15 11:30:00,51.99,52.01,51.7,51.85,1113778.0,44.1281,44.1451,43.8819,44.0093,1113778.0
2022-03-15 11:35:00,51.85,51.89,51.79,51.79,289098.0,44.0093,44.0432,43.9583,43.9583,289098.0
2022-03-15 11:40:00,51.8,51.87,51.67,51.85,408950.0,43.9668,44.0262,43.8565,44.0093,408950.0
2022-03-15 11:45:00,51.85,52.19,51.82,52.18,440418.0,44.0093,44.2978,43.9838,44.2894,440418.0
2022-03-15 11:50:00,52.18,52.24,52.04,52.09,305779.0,44.2894,44.3403,44.1705,44.213,305779.0
2022-03-15 11:55:00,52.09,52.1,51.96,52.02,476528.0,44.213,44.2215,44.1026,44.1535,476528.0
2022-03-15 12:00:00,52.01,52.01,51.84,51.88,347017.0,44.1451,44.1451,44.0008,44.0347,347017.0
2022-03-15 12:05:00,51.88,52.02,51.86,51.97,232320.0,44.0347,44.1535,44.0177,44.1111,232320.0
2022-03-15 12:10:00,51.97,51.99,51.86,51.91,184839.0,44.1111,44.1281,44.0177,44.0602,184839.0
2022-03-15 12:15:00,51.92,51.95,51.82,51.86,234157.0,44.0687,44.0941,43.9838,44.0177,234157.0
2022-03-15 12:20:00,51.86,52.04,51.83,52.03,287584.0,44.0177,44.1705,43.9923,44.162,287584.0
2022-03-15 12:25:00,52.03,52.1,51.98,52.09,185979.0,44.162,44.2215,44.1196,44.213,185979.0
2022-03-15 12:30:00,52.09,52.2,52.07,52.18,215240.0,44.213,44.3063,44.196,44.2894,215240.0
2022-03-15 12:35:00,52.19,52.35,52.16,52.34,272433.0,44.2978,44.4336,44.2724,44.4252,272433.0
2022-03-15 12:40:00,52.34,52.38,52.3,52.35,249358.0,44.4252,44.4591,44.3912,44.4336,249358.0
2022-03-15 12:45:00,52.35,52.38,52.33,52.36,223521.0,44.4336,44.4591,44.4167,44.4421,223521.0
2022-03-15 12:50:00,52.36,52.46,52.35,52.39,286916.0,44.4421,44.527,44.4336,44.4676,286916.0
2022-03-15 12:55:00,52.39,52.46,52.35,52.36,191728.0,44.4676,44.527,44.4336,44.4421,191728.0
2022-03-15 13:00:00,52.36,52.37,52.25,52.3,176447.0,44.4421,44.4506,44.3488,44.3912,176447.0
2022-03-15 13:05:00,52.31,52.4,52.3,52.38,183770.0,44.3997,44.4761,44.3912,44.4591,183770.0
2022-03-15 13:10:00,52.38,52.38,52.24,52.26,157726.0,44.4591,44.4591,44.3403,44.3573,157726.0
2022-03-15 13:15:00,52.26,52.37,52.25,52.37,151972.0,44.3573,44.4506,44.3488,44.4506,151972.0
2022-03-15 13:20:00,52.36,52.47,52.33,52.42,229555.0,44.4421,44.5355,44.4167,44.4931,229555.0
2022-03-15 13:25:00,52.42,52.43,52.16,52.17,218061.0,44.4931,44.5015,44.2724,44.2809,218061.0
2022-03-15 13:30:00,52.16,52.31,52.11,52.21,206175.0,44.2724,44.3997,44.2299,44.3148,206175.0
2022-03-15 13:35:00,52.21,52.28,52.16,52.18,154611.0,44.3148,44.3742,44.2724,44.2894,154611.0
2022-03-15 13:40:00,52.18,52.28,52.17,52.26,161206.0,44.2894,44.3742,44.2809,44.3573,161206.0
2022-03-15 13:45:00,52.27,52.31,52.23,52.24,124996.0,44.3657,44.3997,44.3318,44.3403,124996.0
2022-03-15 13:50:00,52.23,52.25,52.18,52.23,182135.0,44.3318,44.3488,44.2894,44.3318,182135.0
2022-03-15 13:55:00,52.23,52.32,52.22,52.3,186045.0,44.3318,44.4082,44.3233,44.3912,186045.0
2022-03-15 14:00:00,52.3,52.31,52.06,52.08,256635.0,44.3912,44.3997,44.1875,44.2045,256635.0
2022-03-15 14:05:00,52.07,52.29,52.05,52.28,145022.0,44.196,44.3827,44.179,44.3742,145022.0
2022-03-15 14:10:00,52.28,52.29,52.16,52.18,136083.0,44.3742,44.3827,44.2724,44.2894,136083.0
2022-03-15 14:15:00,52.18,52.18,52.0,52.02,201842.0,44.2894,44.2894,44.1366,44.1535,201842.0
2022-03-15 14:20:00,52.01,52.1,51.99,52.06,154129.0,44.1451,44.2215,44.1281,44.1875,154129.0
2022-03-15 14:25:00,52.07,52.16,52.02,52.06,167751.0,44.196,44.2724,44.1535,44.1875,167751.0
2022-03-15 14:30:00,52.05,52.17,52.03,52.15,174799.0,44.179,44.2809,44.162,44.2639,174799.0
2022-03-15 14:35:00,52.15,52.18,52.09,52.16,132799.0,44.2639,44.2894,44.213,44.2724,132799.0
2022-03-15 14:40:00,52.17,52.17,52.12,52.14,169376.0,44.2809,44.2809,44.2384,44.2554,169376.0
2022-03-15 14:45:00,52.14,52.28,52.13,52.22,266093.0,44.2554,44.3742,44.2469,44.3233,266093.0
2022-03-15 14:50:00,52.23,52.27,52.21,52.27,145682.0,44.3318,44.3657,44.3148,44.3657,145682.0
2022-03-15 14:55:00,52.26,52.3,52.17,52.23,193964.0,44.3573,44.3912,44.2809,44.3318,193964.0
2022-03-15 15:00:00,52.23,52.31,52.22,52.23,209921.0,44.3318,44.3997,44.3233,44.3318,209921.0
2022-03-15 15:05:00,52.22,52.24,52.12,52.2,232142.0,44.3233,44.3403,44.2384,44.3063,232142.0
2022-03-15 15:10:00,52.2,52.3,52.2,52.23,192331.0,44.3063,44.3912,44.3063,44.3318,192331.0
2022-03-15 15:15:00,52.23,52.34,52.21,52.32,227098.0,44.3318,44.4252,44.3148,44.4082,227098.0
2022-03-15 15:20:00,52.32,52.32,52.23,52.28,231131.0,44.4082,44.4082,44.3318,44.3742,231131.0
2022-03-15 15:25:00,52.28,52.29,52.2,52.21,213695.0,44.3742,44.3827,44.3063,44.3148,213695.0
2022-03-15 15:30:00,52.21,52.29,52.19,52.21,259145.0,44.3148,44.3827,44.2978,44.3148,259145.0
2022-03-15 15:35:00,52.21,52.21,52.12,52.2,265831.0,44.3148,44.3148,44.2384,44.3063,265831.0
2022-03-15 15:40:00,52.2,52.27,52.16,52.27,314827.0,44.3063,44.3657,44.2724,44.3657,314827.0
2022-03-15 15:45:00,52.27,52.31,52.2,52.29,533079.0,44.3657,44.3997,44.3063,44.3827,533079.0
2022-03-15 15:50:00,52.28,52.31,52.22,52.22,462461.0,44.3742,44.3997,44.3233,44.3233,462461.0
2022-03-15 15:55:00,52.22,52.25,52.11,52.25,1111393.0,44.3233,44.3488,44.2299,44.3488,1111393.0
2022-03-16 09:30:00,52.54,52.71,52.36,52.46,735043.0,44.5949,44.7392,44.4421,44.527,735043.0
2022-03-16 09:35:00,52.46,52.83,52.31,52.55,394435.0,44.527,44.8411,44.3997,44.6034,394435.0
2022-03-16 09:40:00,52.55,52.56,52.18,52.25,226763.0,44.6034,44.6119,44.2894,44.3488,226763.0
2022-03-16 09:45:00,52.25,52.39,52.18,52.36,194811.0,44.3488,44.4676,44.2894,44.4421,194811.0
2022-03-16 09:50:00,52.36,52.39,52.19,52.28,266110.0,44.4421,44.4676,44.2978,44.3742,266110.0
2022-03-16 09:55:00,52.29,52.5,52.23,52.41,753130.0,44.3827,44.561,44.3318,44.4846,753130.0
2022-03-16 10:00:00,52.41,52.5,52.35,52.43,290822.0,44.4846,44.561,44.4336,44.5015,290822.0
2022-03-16 10:05:00,52.43,52.58,52.39,52.41,353982.0,44.5015,44.6289,44.4676,44.4846,353982.0
2022-03-16 10:10:00,52.41,52.6,52.39,52.56,336279.0,44.4846,44.6458,44.4676,44.6119,336279.0
2022-03-16 10:15:00,52.55,53.14,52.54,52.97,971036.0,44.6034,45.1042,44.5949,44.9599,971036.0
2022-03-16 10:20:00,52.97,53.08,52.93,52.99,457869.0,44.9599,45.0533,44.9259,44.9769,457869.0
2022-03-16 10:25:00,52.98,52.99,52.68,52.69,305373.0,44.9684,44.9769,44.7137,44.7222,305373.0
2022-03-16 10:30:00,52.69,52.85,52.68,52.84,289650.0,44.7222,44.858,44.7137,44.8495,289650.0
2022-03-16 10:35:00,52.84,52.94,52.76,52.9,543559.0,44.8495,44.9344,44.7816,44.9005,543559.0
2022-03-16 10:40:00,52.9,52.91,52.7,52.73,391558.0,44.9005,44.909,44.7307,44.7562,391558.0
2022-03-16 10:45:00,52.73,52.8,52.69,52.8,351150.0,44.7562,44.8156,44.7222,44.8156,351150.0
2022-03-16 10:50:00,52.79,52.9,52.74,52.9,438228.0,44.8071,44.9005,44.7647,44.9005,438228.0
2022-03-16 10:55:00,52.89,52.97,52.86,52.97,365694.0,44.892,44.9599,44.8665,44.9599,365694.0
2022-03-16 11:00:00,52.96,53.12,52.88,53.11,488675.0,44.9514,45.0872,44.8835,45.0787,488675.0
2022-03-16 11:05:00,53.11,53.13,52.97,53.09,273285.0,45.0787,45.0957,44.9599,45.0617,273285.0
2022-03-16 11:10:00,53.1,53.27,53.01,53.19,396275.0,45.0702,45.2145,44.9938,45.1466,396275.0
2022-03-16 11:15:00,53.19,53.19,52.84,52.84,383493.0,45.1466,45.1466,44.8495,44.8495,383493.0
2022-03-16 11:20:00,52.84,52.85,52.55,52.55,290313.0,44.8495,44.858,44.6034,44.6034,290313.0
2022-03-16 11:25:00,52.55,52.6,52.45,52.53,328865.0,44.6034,44.6458,44.5185,44.5864,328865.0
2022-03-16 11:30:00,52.53,52.66,52.53,52.61,205375.0,44.5864,44.6968,44.5864,44.6543,205375.0
2022-03-16 11:35:00,52.61,52.74,52.58,52.73,333857.0,44.6543,44.7647,44.6289,44.7562,333857.0
2022-03-16 11:40:00,52.73,52.75,52.66,52.74,168717.0,44.7562,44.7732,44.6968,44.7647,168717.0
2022-03-16 11:45:00,52.75,52.76,52.61,52.71,222992.0,44.7732,44.7816,44.6543,44.7392,222992.0
2022-03-16 11:50:00,52.71,52.8,52.69,52.7,184459.0,44.7392,44.8156,44.7222,44.7307,184459.0
2022-03-16 11:55:00,52.7,52.72,52.63,52.69,152847.0,44.7307,44.7477,44.6713,44.7222,152847.0
2022-03-16 12:00:00,52.69,52.78,52.62,52.75,239315.0,44.7222,44.7986,44.6628,44.7732,239315.0
2022-03-16 12:05:00,52.75,52.79,52.72,52.75,118272.0,44.7732,44.8071,44.7477,44.7732,118272.0
2022-03-16 12:10:00,52.74,52.81,52.71,52.8,147106.0,44.7647,44.8241,44.7392,44.8156,147106.0
2022-03-16 12:15:00,52.8,52.82,52.73,52.73,158104.0,44.8156,44.8326,44.7562,44.7562,158104.0
2022-03-16 12:20:00,52.73,52.8,52.72,52.78,150689.0,44.7562,44.8156,44.7477,44.7986,150689.0
2022-03-16 12:25:00,52.78,52.87,52.76,52.84,197504.0,44.7986,44.875,44.7816,44.8495,197504.0
2022-03-16 12:30:00,52.85,52.93,52.84,52.91,190648.0,44.858,44.9259,44.8495,44.909,190648.0
2022-03-16 12:35:00,52.91,52.91,52.84,52.9,221701.0,44.909,44.909,44.8495,44.9005,221701.0
2022-03-16 12:40:00,52.9,52.98,52.82,52.93,232169.0,44.9005,44.9684,44.8326,44.9259,232169.0
2022-03-16 12:45:00,52.94,52.94,52.76,52.76,323077.0,44.9344,44.9344,44.7816,44.7816,323077.0
2022-03-16 12:50:00,52.76,52.78,52.61,52.65,211549.0,44.7816,44.7986,44.6543,44.6883,211549.0
2022-03-16 12:55:00,52.65,52.75,52.62,52.73,149819.0,44.6883,44.7732,44.6628,44.7562,149819.0
2022-03-16 13:00:00,52.73,52.75,52.7,52.75,262153.0,44.7562,44.7732,44.7307,44.7732,262153.0
2022-03-16 13:05:00,52.75,52.78,52.67,52.68,284694.0,44.7732,44.7986,44.7053,44.7137,284694.0
2022-03-16 13:10:00,52.68,52.82,52.65,52.82,229522.0,44.7137,44.8326,44.6883,44.8326,229522.0
2022-03-16 13:15:00,52.82,52.86,52.8,52.86,188461.0,44.8326,44.8665,44.8156,44.8665,188461.0
2022-03-16 13:20:00,52.86,52.93,52.83,52.9,222585.0,44.8665,44.9259,44.8411,44.9005,222585.0
2022-03-16 13:25:00,52.9,52.91,52.85,52.87,226335.0,44.9005,44.909,44.858,44.875,226335.0
2022-03-16 13:30:00,52.87,52.87,52.7,52.75,175885.0,44.875,44.875,44.7307,44.7732,175885.0
2022-03-16 13:35:00,52.75,52.75,52.66,52.74,119865.0,44.7732,44.7732,44.6968,44.7647,119865.0
2022-03-16 13:40:00,52.73,52.74,52.65,52.67,128545.0,44.7562,44.7647,44.6883,44.7053,128545.0
2022-03-16 13:45:00,52.66,52.72,52.64,52.66,112931.0,44.6968,44.7477,44.6798,44.6968,112931.0
2022-03-16 13:50:00,52.66,52.71,52.58,52.69,180052.0,44.6968,44.7392,44.6289,44.7222,180052.0
2022-03-16 13:55:00,52.68,52.76,52.66,52.75,119983.0,44.7137,44.7816,44.6968,44.7732,119983.0
2022-03-16 14:00:00,52.74,52.75,52.52,52.57,236166.0,44.7647,44.7732,44.5779,44.6204,236166.0
2022-03-16 14:05:00,52.57,52.58,52.39,52.39,190960.0,44.6204,44.6289,44.4676,44.4676,190960.0
2022-03-16 14:10:00,52.38,52.47,52.34,52.39,218592.0,44.4591,44.5355,44.4252,44.4676,218592.0
2022-03-16 14:15:00,52.4,52.45,52.34,52.44,218643.0,44.4761,44.5185,44.4252,44.51,218643.0
2022-03-16 14:20:00,52.45,52.46,52.33,52.34,198069.0,44.5185,44.527,44.4167,44.4252,198069.0
2022-03-16 14:25:00,52.34,52.45,52.34,52.43,190420.0,44.4252,44.5185,44.4252,44.5015,190420.0
2022-03-16 14:30:00,52.44,52.44,52.26,52.32,355278.0,44.51,44.51,44.3573,44.4082,355278.0
2022-03-16 14:35:00,52.33,52.44,52.3,52.42,240964.0,44.4167,44.51,44.3912,44.4931,240964.0
2022-03-16 14:40:00,52.42,52.57,52.41,52.48,332624.0,44.4931,44.6204,44.4846,44.544,332624.0
2022-03-16 14:45:00,52.48,52.55,52.41,52.45,373280.0,44.544,44.6034,44.4846,44.5185,373280.0
2022-03-16 14:50:00,52.46,52.55,52.42,52.48,221963.0,44.527,44.6034,44.4931,44.544,221963.0
2022-03-16 14:55:00,52.47,52.6,52.39,52.43,310968.0,44.5355,44.6458,44.4676,44.5015,310968.0
2022-03-16 15:00:00,52.43,52.54,52.37,52.49,250368.0,44.5015,44.5949,44.4506,44.5525,250368.0
2022-03-16 15:05:00,52.49,52.57,52.39,52.52,281801.0,44.5525,44.6204,44.4676,44.5779,281801.0
2022-03-16 15:10:00,52.52,52.62,52.5,52.59,235853.0,44.5779,44.6628,44.561,44.6374,235853.0
2022-03-16 15:15:00,52.59,52.72,52.54,52.71,290801.0,44.6374,44.7477,44.5949,44.7392,290801.0
2022-03-16 15:20:00,52.71,52.84,52.7,52.8,371324.0,44.7392,44.8495,44.7307,44.8156,371324.0
2022-03-16 15:25:00,52.81,52.91,52.81,52.91,194628.0,44.8241,44.909,44.8241,44.909,194628.0
2022-03-16 15:30:00,52.91,52.91,52.73,52.77,307960.0,44.909,44.909,44.7562,44.7901,307960.0
2022-03-16 15:35:00,52.76,52.84,52.76,52.83,259239.0,44.7816,44.8495,44.7816,44.8411,259239.0
2022-03-16 15:40:00,52.82,52.85,52.77,52.8,327738.0,44.8326,44.858,44.7901,44.8156,327738.0
2022-03-16 15:45:00,52.8,52.88,52.79,52.8,435668.0,44.8156,44.8835,44.8071,44.8156,435668.0
2022-03-16 15:50:00,52.8,52.87,52.76,52.83,503936.0,44.8156,44.875,44.7816,44.8411,503936.0
2022-03-16 15:55:00,52.83,52.93,52.78,52.93,1062756.0,44.8411,44.9259,44.7986,44.9259,1062756.0
2022-03-17 09:30:00,52.92,53.26,52.79,52.89,610795.0,44.9174,45.206,44.8071,44.892,610795.0
2022-03-17 09:35:00,52.88,53.54,52.87,53.53,383906.0,44.8835,45.4437,44.875,45.4352,383906.0
2022-03-17 09:40:00,53.53,53.8,53.5,53.59,421718.0,45.4352,45.6644,45.4097,45.4861,421718.0
2022-03-17 09:45:00,53.59,53.7,53.46,53.62,341994.0,45.4861,45.5795,45.3758,45.5116,341994.0
2022-03-17 09:50:00,53.61,53.64,53.43,53.49,210581.0,45.5031,45.5286,45.3503,45.4013,210581.0
2022-03-17 09:55:00,53.5,53.62,53.42,53.57,242332.0,45.4097,45.5116,45.3418,45.4692,242332.0
2022-03-17 10:00:00,53.57,53.64,53.48,53.53,249704.0,45.4692,45.5286,45.3928,45.4352,249704.0
2022-03-17 10:05:00,53.52,53.55,53.46,53.49,208989.0,45.4267,45.4522,45.3758,45.4013,208989.0
2022-03-17 10:10:00,53.48,53.65,53.4,53.58,255876.0,45.3928,45.5371,45.3249,45.4776,255876.0
2022-03-17 10:15:00,53.57,53.8,53.56,53.78,267075.0,45.4692,45.6644,45.4607,45.6474,267075.0
2022-03-17 10:20:00,53.78,53.85,53.73,53.82,553284.0,45.6474,45.7068,45.605,45.6814,553284.0
2022-03-17 10:25:00,53.82,53.9,53.79,53.89,325702.0,45.6814,45.7493,45.6559,45.7408,325702.0
2022-03-17 10:30:00,53.9,53.93,53.84,53.87,409476.0,45.7493,45.7747,45.6983,45.7238,409476.0
2022-03-17 10:35:00,53.88,53.89,53.79,53.87,299955.0,45.7323,45.7408,45.6559,45.7238,299955.0
2022-03-17 10:40:00,53.87,53.89,53.81,53.88,279015.0,45.7238,45.7408,45.6729,45.7323,279015.0
2022-03-17 10:45:00,53.89,53.93,53.71,53.79,306900.0,45.7408,45.7747,45.588,45.6559,306900.0
2022-03-17 10:50:00,53.79,53.85,53.78,53.84,315867.0,45.6559,45.7068,45.6474,45.6983,315867.0
2022-03-17 10:55:00,53.84,53.88,53.8,53.88,218268.0,45.6983,45.7323,45.6644,45.7323,218268.0
2022-03-17 11:00:00,53.88,53.99,53.86,53.97,325923.0,45.7323,45.8256,45.7153,45.8087,325923.0
2022-03-17 11:05:00,53.98,54.15,53.94,54.02,501630.0,45.8172,45.9614,45.7832,45.8511,501630.0
2022-03-17 11:10:00,54.02,54.1,53.98,54.05,382125.0,45.8511,45.919,45.8172,45.8766,382125.0
2022-03-17 11:15:00,54.04,54.07,53.98,54.03,260294.0,45.8681,45.8935,45.8172,45.8596,260294.0
2022-03-17 11:20:00,54.03,54.04,53.92,53.94,189030.0,45.8596,45.8681,45.7662,45.7832,189030.0
2022-03-17 11:25:00,53.93,53.95,53.85,53.95,140342.0,45.7747,45.7917,45.7068,45.7917,140342.0
2022-03-17 11:30:00,53.94,54.07,53.91,54.06,237782.0,45.7832,45.8935,45.7577,45.8851,237782.0
2022-03-17 11:35:00,54.07,54.16,54.04,54.16,262420.0,45.8935,45.9699,45.8681,45.9699,262420.0
2022-03-17 11:40:00,54.16,54.19,54.13,54.18,189114.0,45.9699,45.9954,45.9445,45.9869,189114.0
2022-03-17 11:45:00,54.18,54.18,54.05,54.08,253674.0,45.9869,45.9869,45.8766,45.902,253674.0
2022-03-17 11:50:00,54.08,54.08,53.93,54.0,209624.0,45.902,45.902,45.7747,45.8341,209624.0
2022-03-17 11:55:00,54.0,54.08,53.94,53.96,292374.0,45.8341,45.902,45.7832,45.8002,292374.0
2022-03-17 12:00:00,53.96,53.96,53.87,53.94,236381.0,45.8002,45.8002,45.7238,45.7832,236381.0
2022-03-17 12:05:00,53.94,53.98,53.92,53.95,259192.0,45.7832,45.8172,45.7662,45.7917,259192.0
2022-03-17 12:10:00,53.95,54.02,53.89,54.01,242048.0,45.7917,45.8511,45.7408,45.8426,242048.0
2022-03-17 12:15:00,54.01,54.01,53.93,53.96,183770.0,45.8426,45.8426,45.7747,45.8002,183770.0
2022-03-17 12:20:00,53.95,54.02,53.94,53.97,309038.0,45.7917,45.8511,45.7832,45.8087,309038.0
2022-03-17 12:25:00,53.97,54.02,53.92,54.02,242151.0,45.8087,45.8511,45.7662,45.8511,242151.0
2022-03-17 12:30:00,54.02,54.03,53.97,53.99,215791.0,45.8511,45.8596,45.8087,45.8256,215791.0
2022-03-17 12:35:00,54.0,54.0,53.93,53.94,147705.0,45.8341,45.8341,45.7747,45.7832,147705.0
2022-03-17 12:40:00,53.95,54.0,53.91,53.93,167893.0,45.7917,45.8341,45.7577,45.7747,167893.0
2022-03-17 12:45:00,53.93,53.99,53.93,53.97,148304.0,45.7747,45.8256,45.7747,45.8087,148304.0
2022-03-17 12:50:00,53.97,54.03,53.96,53.99,121561.0,45.8087,45.8596,45.8002,45.8256,121561.0
2022-03-17 12:55:00,53.98,54.03,53.97,53.97,160793.0,45.8172,45.8596,45.8087,45.8087,160793.0
2022-03-17 13:00:00,53.97,54.0,53.91,54.0,235958.0,45.8087,45.8341,45.7577,45.8341,235958.0
2022-03-17 13:05:00,54.0,54.03,53.95,53.95,205107.0,45.8341,45.8596,45.7917,45.7917,205107.0
2022-03-17 13:10:00,53.96,53.97,53.87,53.91,229770.0,45.8002,45.8087,45.7238,45.7577,229770.0
2022-03-17 13:15:00,53.91,53.93,53.85,53.85,115921.0,45.7577,45.7747,45.7068,45.7068,115921.0
2022-03-17 13:20:00,53.86,53.94,53.85,53.91,115888.0,45.7153,45.7832,45.7068,45.7577,115888.0
2022-03-17 13:25:00,53.91,53.99,53.89,53.94,156300.0,45.7577,45.8256,45.7408,45.7832,156300.0
2022-03-17 13:30:00,53.94,54.0,53.93,54.0,122397.0,45.7832,45.8341,45.7747,45.8341,122397.0
2022-03-17 13:35:00,53.98,54.02,53.97,54.0,180882.0,45.8172,45.8511,45.8087,45.8341,180882.0
2022-03-17 13:40:00,54.0,54.11,53.99,54.05,183947.0,45.8341,45.9275,45.8256,45.8766,183947.0
2022-03-17 13:45:00,54.05,54.06,54.0,54.0,148646.0,45.8766,45.8851,45.8341,45.8341,148646.0
2022-03-17 13:50:00,54.01,54.08,53.99,54.0,167337.0,45.8426,45.902,45.8256,45.8341,167337.0
2022-03-17 13:55:00,54.01,54.05,53.97,53.98,139530.0,45.8426,45.8766,45.8087,45.8172,139530.0
2022-03-17 14:00:00,53.98,53.98,53.9,53.91,146093.0,45.8172,45.8172,45.7493,45.7577,146093.0
2022-03-17 14:05:00,53.9,54.01,53.9,53.98,261572.0,45.7493,45.8426,45.7493,45.8172,261572.0
2022-03-17 14:10:00,53.98,54.05,53.97,54.0,152995.0,45.8172,45.8766,45.8087,45.8341,152995.0
2022-03-17 14:15:00,54.0,54.05,53.98,53.98,124084.0,45.8341,45.8766,45.8172,45.8172,124084.0
2022-03-17 14:20:00,53.98,54.01,53.96,53.97,199929.0,45.8172,45.8426,45.8002,45.8087,199929.0
2022-03-17 14:25:00,53.96,54.01,53.94,53.96,368010.0,45.8002,45.8426,45.7832,45.8002,368010.0
2022-03-17 14:30:00,53.96,53.97,53.83,53.89,386477.0,45.8002,45.8087,45.6898,45.7408,386477.0
2022-03-17 14:35:00,53.89,53.89,53.81,53.83,161140.0,45.7408,45.7408,45.6729,45.6898,161140.0
2022-03-17 14:40:00,53.84,53.94,53.81,53.93,174222.0,45.6983,45.7832,45.6729,45.7747,174222.0
2022-03-17 14:45:00,53.93,54.0,53.88,54.0,140055.0,45.7747,45.8341,45.7323,45.8341,140055.0
2022-03-17 14:50:00,53.99,54.01,53.85,53.89,226486.0,45.8256,45.8426,45.7068,45.7408,226486.0
2022-03-17 14:55:00,53.89,53.95,53.85,53.95,163505.0,45.7408,45.7917,45.7068,45.7917,163505.0
2022-03-17 15:00:00,53.95,54.02,53.92,54.02,143845.0,45.7917,45.8511,45.7662,45.8511,143845.0
2022-03-17 15:05:00,54.01,54.02,53.9,53.98,227533.0,45.8426,45.8511,45.7493,45.8172,227533.0
2022-03-17 15:10:00,53.98,54.0,53.87,53.9,174370.0,45.8172,45.8341,45.7238,45.7493,174370.0
2022-03-17 15:15:00,53.89,53.92,53.85,53.91,376688.0,45.7408,45.7662,45.7068,45.7577,376688.0
2022-03-17 15:20:00,53.91,53.94,53.87,53.9,186388.0,45.7577,45.7832,45.7238,45.7493,186388.0
2022-03-17 15:25:00,53.9,53.94,53.86,53.88,222353.0,45.7493,45.7832,45.7153,45.7323,222353.0
2022-03-17 15:30:00,53.88,53.93,53.86,53.93,279414.0,45.7323,45.7747,45.7153,45.7747,279414.0
2022-03-17 15:35:00,53.93,53.95,53.81,53.92,477700.0,45.7747,45.7917,45.6729,45.7662,477700.0
2022-03-17 15:40:00,53.91,54.02,53.91,53.99,429654.0,45.7577,45.8511,45.7577,45.8256,429654.0
2022-03-17 15:45:00,54.0,54.01,53.93,54.0,419698.0,45.8341,45.8426,45.7747,45.8341,419698.0
2022-03-17 15:50:00,53.99,54.18,53.98,54.16,1153842.0,45.8256,45.9869,45.8172,45.9699,1153842.0
2022-03-17 15:55:00,54.16,54.25,54.12,54.24,2354685.0,45.9699,46.0463,45.936,46.0378,2354685.0
2022-03-18 09:30:00,54.38,54.49,54.21,54.35,3952880.0,46.1567,46.25,46.0124,46.1312,3952880.0
2022-03-18 09:35:00,54.35,54.37,54.1,54.14,297065.0,46.1312,46.1482,45.919,45.953,297065.0
2022-03-18 09:40:00,54.15,54.2,53.94,54.05,373347.0,45.9614,46.0039,45.7832,45.8766,373347.0
2022-03-18 09:45:00,54.05,54.38,54.0,54.31,372694.0,45.8766,46.1567,45.8341,46.0973,372694.0
2022-03-18 09:50:00,54.31,54.49,54.3,54.3,310338.0,46.0973,46.25,46.0888,46.0888,310338.0
2022-03-18 09:55:00,54.31,54.34,54.0,54.06,255647.0,46.0973,46.1227,45.8341,45.8851,255647.0
2022-03-18 10:00:00,54.07,54.17,53.97,54.14,347763.0,45.8935,45.9784,45.8087,45.953,347763.0
2022-03-18 10:05:00,54.14,54.27,54.07,54.11,221420.0,45.953,46.0633,45.8935,45.9275,221420.0
2022-03-18 10:10:00,54.11,54.18,53.9,53.91,340701.0,45.9275,45.9869,45.7493,45.7577,340701.0
2022-03-18 10:15:00,53.92,53.93,53.7,53.77,452482.0,45.7662,45.7747,45.5795,45.6389,452482.0
2022-03-18 10:20:00,53.77,53.84,53.7,53.71,257651.0,45.6389,45.6983,45.5795,45.588,257651.0
2022-03-18 10:25:00,53.71,53.89,53.71,53.76,230289.0,45.588,45.7408,45.588,45.6304,230289.0
2022-03-18 10:30:00,53.76,53.99,53.7,53.98,437868.0,45.6304,45.8256,45.5795,45.8172,437868.0
2022-03-18 10:35:00,53.98,54.06,53.84,54.04,405762.0,45.8172,45.8851,45.6983,45.8681,405762.0
2022-03-18 10:40:00,54.03,54.09,53.99,54.02,255605.0,45.8596,45.9105,45.8256,45.8511,255605.0
2022-03-18 10:45:00,54.02,54.06,53.87,53.9,320484.0,45.8511,45.8851,45.7238,45.7493,320484.0
2022-03-18 10:50:00,53.91,53.95,53.85,53.92,218594.0,45.7577,45.7917,45.7068,45.7662,218594.0
2022-03-18 10:55:00,53.93,54.03,53.92,53.98,196946.0,45.7747,45.8596,45.7662,45.8172,196946.0
2022-03-18 11:00:00,53.98,54.02,53.94,53.99,232458.0,45.8172,45.8511,45.7832,45.8256,232458.0
2022-03-18 11:05:00,53.98,54.03,53.93,53.97,193357.0,45.8172,45.8596,45.7747,45.8087,193357.0
2022-03-18 11:10:00,53.98,54.09,53.97,54.03,172179.0,45.8172,45.9105,45.8087,45.8596,172179.0
2022-03-18 11:15:00,54.02,54.08,53.97,54.02,204405.0,45.8511,45.902,45.8087,45.8511,204405.0
2022-03-18 11:20:00,54.01,54.04,53.96,54.0,301131.0,45.8426,45.8681,45.8002,45.8341,301131.0
2022-03-18 11:25:00,54.01,54.05,53.96,54.04,317522.0,45.8426,45.8766,45.8002,45.8681,317522.0
2022-03-18 11:30:00,54.04,54.04,53.89,53.91,249489.0,45.8681,45.8681,45.7408,45.7577,249489.0
2022-03-18 11:35:00,53.91,54.0,53.86,53.89,322916.0,45.7577,45.8341,45.7153,45.7408,322916.0
2022-03-18 11:40:00,53.89,53.94,53.83,53.91,184261.0,45.7408,45.7832,45.6898,45.7577,184261.0
2022-03-18 11:45:00,53.92,53.99,53.89,53.94,163620.0,45.7662,45.8256,45.7408,45.7832,163620.0
2022-03-18 11:50:00,53.94,53.95,53.79,53.81,247247.0,45.7832,45.7917,45.6559,45.6729,247247.0
2022-03-18 11:55:00,53.81,53.92,53.8,53.89,158448.0,45.6729,45.7662,45.6644,45.7408,158448.0
2022-03-18 12:00:00,53.88,53.92,53.79,53.91,225014.0,45.7323,45.7662,45.6559,45.7577,225014.0
2022-03-18 12:05:00,53.91,53.98,53.89,53.98,224270.0,45.7577,45.8172,45.7408,45.8172,224270.0
2022-03-18 12:10:00,53.98,54.08,53.97,54.07,281672.0,45.8172,45.902,45.8087,45.8935,281672.0
2022-03-18 12:15:00,54.07,54.11,54.01,54.02,233475.0,45.8935,45.9275,45.8426,45.8511,233475.0
2022-03-18 12:20:00,54.01,54.09,54.01,54.02,225836.0,45.8426,45.9105,45.8426,45.8511,225836.0
2022-03-18 12:25:00,54.02,54.02,53.95,54.0,161882.0,45.8511,45.8511,45.7917,45.8341,161882.0
2022-03-18 12:30:00,54.0,54.02,53.95,54.0,137647.0,45.8341,45.8511,45.7917,45.8341,137647.0
2022-03-18 12:35:00,54.0,54.11,53.95,54.01,176285.0,45.8341,45.9275,45.7917,45.8426,176285.0
2022-03-18 12:40:00,54.01,54.07,54.0,54.05,156706.0,45.8426,45.8935,45.8341,45.8766,156706.0
2022-03-18 12:45:00,54.05,54.05,54.0,54.01,151766.0,45.8766,45.8766,45.8341,45.8426,151766.0
2022-03-18 12:50:00,54.01,54.05,54.0,54.03,166902.0,45.8426,45.8766,45.8341,45.8596,166902.0
2022-03-18 12:55:00,54.03,54.07,54.01,54.03,136717.0,45.8596,45.8935,45.8426,45.8596,136717.0
2022-03-18 13:00:00,54.03,54.06,53.98,53.98,113394.0,45.8596,45.8851,45.8172,45.8172,113394.0
2022-03-18 13:05:00,53.98,54.08,53.98,54.02,142853.0,45.8172,45.902,45.8172,45.8511,142853.0
2022-03-18 13:10:00,54.03,54.08,54.01,54.04,126027.0,45.8596,45.902,45.8426,45.8681,126027.0
2022-03-18 13:15:00,54.05,54.07,53.99,54.01,198628.0,45.8766,45.8935,45.8256,45.8426,198628.0
2022-03-18 13:20:00,54.01,54.11,54.01,54.07,153239.0,45.8426,45.9275,45.8426,45.8935,153239.0
2022-03-18 13:25:00,54.07,54.1,54.03,54.06,180064.0,45.8935,45.919,45.8596,45.8851,180064.0
2022-03-18 13:30:00,54.06,54.07,53.99,54.0,142888.0,45.8851,45.8935,45.8256,45.8341,142888.0
2022-03-18 13:35:00,54.0,54.07,53.97,54.05,168686.0,45.8341,45.8935,45.8087,45.8766,168686.0
2022-03-18 13:40:00,54.04,54.12,54.02,54.09,180334.0,45.8681,45.936,45.8511,45.9105,180334.0
2022-03-18 13:45:00,54.09,54.16,54.05,54.14,176733.0,45.9105,45.9699,45.8766,45.953,176733.0
2022-03-18 13:50:00,54.14,54.18,54.12,54.16,169347.0,45.953,45.9869,45.936,45.9699,169347.0
2022-03-18 13:55:00,54.16,54.21,54.1,54.13,249361.0,45.9699,46.0124,45.919,45.9445,249361.0
2022-03-18 14:00:00,54.13,54.21,54.12,54.19,268348.0,45.9445,46.0124,45.936,45.9954,268348.0
2022-03-18 14:05:00,54.19,54.23,54.08,54.08,233284.0,45.9954,46.0294,45.902,45.902,233284.0
2022-03-18 14:10:00,54.09,54.19,54.08,54.14,218976.0,45.9105,45.9954,45.902,45.953,218976.0
2022-03-18 14:15:00,54.15,54.19,54.1,54.13,173812.0,45.9614,45.9954,45.919,45.9445,173812.0
2022-03-18 14:20:00,54.13,54.18,54.11,54.16,134467.0,45.9445,45.9869,45.9275,45.9699,134467.0
2022-03-18 14:25:00,54.16,54.19,54.14,54.16,197136.0,45.9699,45.9954,45.953,45.9699,197136.0
2022-03-18 14:30:00,54.15,54.16,54.07,54.08,227587.0,45.9614,45.9699,45.8935,45.902,227587.0
2022-03-18 14:35:00,54.08,54.17,54.07,54.12,185486.0,45.902,45.9784,45.8935,45.936,185486.0
2022-03-18 14:40:00,54.12,54.14,53.99,54.0,218395.0,45.936,45.953,45.8256,45.8341,218395.0
2022-03-18 14:45:00,54.0,54.1,53.99,54.07,173149.0,45.8341,45.919,45.8256,45.8935,173149.0
2022-03-18 14:50:00,54.06,54.12,54.04,54.11,171083.0,45.8851,45.936,45.8681,45.9275,171083.0
2022-03-18 14:55:00,54.11,54.15,54.09,54.14,190952.0,45.9275,45.9614,45.9105,45.953,190952.0
2022-03-18 15:00:00,54.15,54.15,54.05,54.08,258802.0,45.9614,45.9614,45.8766,45.902,258802.0
2022-03-18 15:05:00,54.07,54.13,54.07,54.11,233526.0,45.8935,45.9445,45.8935,45.9275,233526.0
2022-03-18 15:10:00,54.11,54.13,54.07,54.1,264388.0,45.9275,45.9445,45.8935,45.919,264388.0
2022-03-18 15:15:00,54.1,54.18,54.08,54.16,255462.0,45.919,45.9869,45.902,45.9699,255462.0
2022-03-18 15:20:00,54.17,54.29,54.15,54.28,390296.0,45.9784,46.0803,45.9614,46.0718,390296.0
2022-03-18 15:25:00,54.28,54.37,54.27,54.27,406132.0,46.0718,46.1482,46.0633,46.0633,406132.0
2022-03-18 15:30:00,54.28,54.38,54.26,54.37,313483.0,46.0718,46.1567,46.0548,46.1482,313483.0
2022-03-18 15:35:00,54.37,54.37,54.22,54.23,396229.0,46.1482,46.1482,46.0209,46.0294,396229.0
2022-03-18 15:40:00,54.23,54.35,54.19,54.3,485067.0,46.0294,46.1312,45.9954,46.0888,485067.0
2022-03-18 15:45:00,54.29,54.33,54.24,54.3,779989.0,46.0803,46.1142,46.0378,46.0888,779989.0
2022-03-18 15:50:00,54.3,54.32,54.18,54.26,859609.0,46.0888,46.1057,45.9869,46.0548,859609.0
2022-03-18 15:55:00,54.26,55.0,54.26,54.49,3723079.0,46.0548,46.6829,46.0548,46.25,3723079.0
2022-03-21 09:30:00,54.24,55.0,54.09,54.98,1219020.0,46.0378,46.6829,45.9105,46.6659,1219020.0
2022-03-21 09:35:00,54.98,55.21,54.87,55.18,877578.0,46.6659,46.8612,46.5726,46.8357,877578.0
2022-03-21 09:40:00,55.19,55.27,54.97,55.0,431805.0,46.8442,46.9121,46.6574,46.6829,431805.0
2022-03-21 09:45:00,55.0,55.17,55.0,55.07,467725.0,46.6829,46.8272,46.6829,46.7423,467725.0
2022-03-21 09:50:00,55.07,55.3,54.99,55.16,454270.0,46.7423,46.9375,46.6744,46.8187,454270.0
2022-03-21 09:55:00,55.16,55.23,54.92,54.97,335569.0,46.8187,46.8781,46.615,46.6574,335569.0
2022-03-21 10:00:00,54.97,54.98,54.8,54.85,289291.0,46.6574,46.6659,46.5132,46.5556,289291.0
2022-03-21 10:05:00,54.85,54.91,54.62,54.7,418633.0,46.5556,46.6065,46.3604,46.4283,418633.0
2022-03-21 10:10:00,54.72,54.75,54.53,54.6,292508.0,46.4453,46.4707,46.284,46.3434,292508.0
2022-03-21 10:15:00,54.6,54.74,54.59,54.61,359346.0,46.3434,46.4622,46.3349,46.3519,359346.0
2022-03-21 10:20:00,54.6,54.62,54.46,54.58,440655.0,46.3434,46.3604,46.2246,46.3264,440655.0
2022-03-21 10:25:00,54.59,54.68,54.56,54.62,290817.0,46.3349,46.4113,46.3094,46.3604,290817.0
2022-03-21 10:30:00,54.62,54.64,54.46,54.55,196629.0,46.3604,46.3774,46.2246,46.301,196629.0
2022-03-21 10:35:00,54.55,54.61,54.45,54.51,167854.0,46.301,46.3519,46.2161,46.267,167854.0
2022-03-21 10:40:00,54.51,54.6,54.49,54.55,207513.0,46.267,46.3434,46.25,46.301,207513.0
2022-03-21 10:45:00,54.55,54.69,54.53,54.63,261519.0,46.301,46.4198,46.284,46.3689,261519.0
2022-03-21 10:50:00,54.63,54.65,54.45,54.55,271720.0,46.3689,46.3858,46.2161,46.301,271720.0
2022-03-21 10:55:00,54.55,54.64,54.49,54.54,235096.0,46.301,46.3774,46.25,46.2925,235096.0
2022-03-21 11:00:00,54.54,54.67,54.53,54.63,176263.0,46.2925,46.4028,46.284,46.3689,176263.0
2022-03-21 11:05:00,54.63,54.72,54.6,54.64,285797.0,46.3689,46.4453,46.3434,46.3774,285797.0
2022-03-21 11:10:00,54.63,54.64,54.49,54.58,298688.0,46.3689,46.3774,46.25,46.3264,298688.0
2022-03-21 11:15:00,54.6,54.69,54.43,54.45,256386.0,46.3434,46.4198,46.1991,46.2161,256386.0
2022-03-21 11:20:00,54.45,54.48,54.32,54.35,252981.0,46.2161,46.2415,46.1057,46.1312,252981.0
2022-03-21 11:25:00,54.35,54.4,54.26,54.3,273781.0,46.1312,46.1736,46.0548,46.0888,273781.0
2022-03-21 11:30:00,54.3,54.43,54.3,54.35,244986.0,46.0888,46.1991,46.0888,46.1312,244986.0
2022-03-21 11:35:00,54.36,54.36,54.22,54.26,256251.0,46.1397,46.1397,46.0209,46.0548,256251.0
2022-03-21 11:40:00,54.27,54.28,54.19,54.21,183915.0,46.0633,46.0718,45.9954,46.0124,183915.0
2022-03-21 11:45:00,54.21,54.25,54.16,54.2,180426.0,46.0124,46.0463,45.9699,46.0039,180426.0
2022-03-21 11:50:00,54.2,54.26,54.15,54.16,185285.0,46.0039,46.0548,45.9614,45.9699,185285.0
2022-03-21 11:55:00,54.16,54.27,54.12,54.2,218636.0,45.9699,46.0633,45.936,46.0039,218636.0
2022-03-21 12:00:00,54.2,54.24,54.15,54.18,176335.0,46.0039,46.0378,45.9614,45.9869,176335.0
2022-03-21 12:05:00,54.19,54.33,54.17,54.3,134407.0,45.9954,46.1142,45.9784,46.0888,134407.0
2022-03-21 12:10:00,54.3,54.44,54.3,54.4,134201.0,46.0888,46.2076,46.0888,46.1736,134201.0
2022-03-21 12:15:00,54.4,54.43,54.35,54.4,267670.0,46.1736,46.1991,46.1312,46.1736,267670.0
2022-03-21 12:20:00,54.4,54.49,54.35,54.45,157929.0,46.1736,46.25,46.1312,46.2161,157929.0
2022-03-21 12:25:00,54.45,54.47,54.36,54.39,170684.0,46.2161,46.2331,46.1397,46.1652,170684.0
2022-03-21 12:30:00,54.38,54.38,54.21,54.29,303678.0,46.1567,46.1567,46.0124,46.0803,303678.0
2022-03-21 12:35:00,54.29,54.29,54.22,54.24,175013.0,46.0803,46.0803,46.0209,46.0378,175013.0
2022-03-21 12:40:00,54.23,54.27,54.14,54.16,248032.0,46.0294,46.0633,45.953,45.9699,248032.0
2022-03-21 12:45:00,54.16,54.17,54.07,54.12,178913.0,45.9699,45.9784,45.8935,45.936,178913.0
2022-03-21 12:50:00,54.12,54.16,53.98,53.98,241816.0,45.936,45.9699,45.8172,45.8172,241816.0
2022-03-21 12:55:00,53.98,54.08,53.97,54.06,243219.0,45.8172,45.902,45.8087,45.8851,243219.0
2022-03-21 13:00:00,54.06,54.07,53.99,54.0,189937.0,45.8851,45.8935,45.8256,45.8341,189937.0
2022-03-21 13:05:00,54.0,54.11,53.99,54.07,114652.0,45.8341,45.9275,45.8256,45.8935,114652.0
2022-03-21 13:10:00,54.06,54.06,53.96,54.02,193123.0,45.8851,45.8851,45.8002,45.8511,193123.0
2022-03-21 13:15:00,54.02,54.05,53.92,53.93,194155.0,45.8511,45.8766,45.7662,45.7747,194155.0
2022-03-21 13:20:00,53.92,54.0,53.9,53.99,183745.0,45.7662,45.8341,45.7493,45.8256,183745.0
2022-03-21 13:25:00,53.98,54.04,53.96,53.96,182794.0,45.8172,45.8681,45.8002,45.8002,182794.0
2022-03-21 13:30:00,53.96,54.04,53.95,54.03,179931.0,45.8002,45.8681,45.7917,45.8596,179931.0
2022-03-21 13:35:00,54.03,54.15,54.02,54.09,187933.0,45.8596,45.9614,45.8511,45.9105,187933.0
2022-03-21 13:40:00,54.09,54.12,54.01,54.05,165529.0,45.9105,45.936,45.8426,45.8766,165529.0
2022-03-21 13:45:00,54.05,54.1,54.01,54.05,129314.0,45.8766,45.919,45.8426,45.8766,129314.0
2022-03-21 13:50:00,54.05,54.11,54.0,54.08,131696.0,45.8766,45.9275,45.8341,45.902,131696.0
2022-03-21 13:55:00,54.08,54.1,54.03,54.05,170364.0,45.902,45.919,45.8596,45.8766,170364.0
2022-03-21 14:00:00,54.05,54.07,54.0,54.04,157090.0,45.8766,45.8935,45.8341,45.8681,157090.0
2022-03-21 14:05:00,54.04,54.04,53.97,54.01,221625.0,45.8681,45.8681,45.8087,45.8426,221625.0
2022-03-21 14:10:00,54.01,54.1,54.01,54.1,241026.0,45.8426,45.919,45.8426,45.919,241026.0
2022-03-21 14:15:00,54.09,54.09,54.0,54.09,286968.0,45.9105,45.9105,45.8341,45.9105,286968.0
2022-03-21 14:20:00,54.09,54.19,54.06,54.19,423334.0,45.9105,45.9954,45.8851,45.9954,423334.0
2022-03-21 14:25:00,54.19,54.25,54.14,54.25,212074.0,45.9954,46.0463,45.953,46.0463,212074.0
2022-03-21 14:30:00,54.24,54.31,54.23,54.29,228232.0,46.0378,46.0973,46.0294,46.0803,228232.0
2022-03-21 14:35:00,54.3,54.33,54.24,54.28,237466.0,46.0888,46.1142,46.0378,46.0718,237466.0
2022-03-21 14:40:00,54.28,54.3,54.23,54.28,260037.0,46.0718,46.0888,46.0294,46.0718,260037.0
2022-03-21 14:45:00,54.28,54.3,54.23,54.24,168828.0,46.0718,46.0888,46.0294,46.0378,168828.0
2022-03-21 14:50:00,54.24,54.29,54.24,54.27,146479.0,46.0378,46.0803,46.0378,46.0633,146479.0
2022-03-21 14:55:00,54.27,54.29,54.18,54.2,190081.0,46.0633,46.0803,45.9869,46.0039,190081.0
2022-03-21 15:00:00,54.19,54.22,54.16,54.21,234759.0,45.9954,46.0209,45.9699,46.0124,234759.0
2022-03-21 15:05:00,54.21,54.23,54.18,54.23,170522.0,46.0124,46.0294,45.9869,46.0294,170522.0
2022-03-21 15:10:00,54.22,54.29,54.22,54.29,278579.0,46.0209,46.0803,46.0209,46.0803,278579.0
2022-03-21 15:15:00,54.29,54.31,54.23,54.27,263106.0,46.0803,46.0973,46.0294,46.0633,263106.0
2022-03-21 15:20:00,54.27,54.34,54.24,54.32,786131.0,46.0633,46.1227,46.0378,46.1057,786131.0
2022-03-21 15:25:00,54.32,54.42,54.31,54.42,314230.0,46.1057,46.1906,46.0973,46.1906,314230.0
2022-03-21 15:30:00,54.41,54.53,54.37,54.48,505675.0,46.1821,46.284,46.1482,46.2415,505675.0
2022-03-21 15:35:00,54.48,54.52,54.41,54.46,459671.0,46.2415,46.2755,46.1821,46.2246,459671.0
2022-03-21 15:40:00,54.46,54.56,54.45,54.48,422791.0,46.2246,46.3094,46.2161,46.2415,422791.0
2022-03-21 15:45:00,54.49,54.51,54.37,54.38,473513.0,46.25,46.267,46.1482,46.1567,473513.0
2022-03-21 15:50:00,54.37,54.43,54.21,54.24,735469.0,46.1482,46.1991,46.0124,46.0378,735469.0
2022-03-21 15:55:00,54.24,54.27,54.14,54.19,1979148.0,46.0378,46.0633,45.953,45.9954,1979148.0
2022-03-22 09:30:00,54.2,54.32,53.8,53.87,576789.0,46.0039,46.1057,45.6644,45.7238,576789.0
2022-03-22 09:35:00,53.87,53.94,53.42,53.46,416356.0,45.7238,45.7832,45.3418,45.3758,416356.0
2022-03-22 09:40:00,53.46,53.51,53.15,53.29,617295.0,45.3758,45.4182,45.1127,45.2315,617295.0
2022-03-22 09:45:00,53.28,53.45,53.21,53.36,867529.0,45.223,45.3673,45.1636,45.2909,867529.0
2022-03-22 09:50:00,53.37,53.37,52.8,52.83,1174771.0,45.2994,45.2994,44.8156,44.8411,1174771.0
2022-03-22 09:55:00,52.83,52.92,52.66,52.7,606851.0,44.8411,44.9174,44.6968,44.7307,606851.0
2022-03-22 10:00:00,52.7,52.82,52.61,52.62,497410.0,44.7307,44.8326,44.6543,44.6628,497410.0
2022-03-22 10:05:00,52.62,52.75,52.49,52.69,471269.0,44.6628,44.7732,44.5525,44.7222,471269.0
2022-03-22 10:10:00,52.68,52.77,52.62,52.7,315169.0,44.7137,44.7901,44.6628,44.7307,315169.0
2022-03-22 10:15:00,52.71,52.96,52.7,52.87,478056.0,44.7392,44.9514,44.7307,44.875,478056.0
2022-03-22 10:20:00,52.88,52.89,52.81,52.83,255565.0,44.8835,44.892,44.8241,44.8411,255565.0
2022-03-22 10:25:00,52.83,52.89,52.75,52.77,249614.0,44.8411,44.892,44.7732,44.7901,249614.0
2022-03-22 10:30:00,52.77,52.84,52.68,52.8,295790.0,44.7901,44.8495,44.7137,44.8156,295790.0
2022-03-22 10:35:00,52.8,53.02,52.8,52.93,251151.0,44.8156,45.0023,44.8156,44.9259,251151.0
2022-03-22 10:40:00,52.93,53.05,52.92,52.97,347485.0,44.9259,45.0278,44.9174,44.9599,347485.0
2022-03-22 10:45:00,52.97,53.0,52.9,52.98,178807.0,44.9599,44.9854,44.9005,44.9684,178807.0
2022-03-22 10:50:00,52.98,53.02,52.94,52.98,258704.0,44.9684,45.0023,44.9344,44.9684,258704.0
2022-03-22 10:55:00,52.98,53.0,52.81,52.83,336000.0,44.9684,44.9854,44.8241,44.8411,336000.0
2022-03-22 11:00:00,52.83,52.89,52.79,52.8,213902.0,44.8411,44.892,44.8071,44.8156,213902.0
2022-03-22 11:05:00,52.8,52.82,52.76,52.8,300574.0,44.8156,44.8326,44.7816,44.8156,300574.0
2022-03-22 11:10:00,52.8,52.91,52.78,52.89,293029.0,44.8156,44.909,44.7986,44.892,293029.0
2022-03-22 11:15:00,52.88,52.94,52.83,52.91,216717.0,44.8835,44.9344,44.8411,44.909,216717.0
2022-03-22 11:20:00,52.91,52.94,52.8,52.87,215861.0,44.909,44.9344,44.8156,44.875,215861.0
2022-03-22 11:25:00,52.87,52.89,52.68,52.73,432840.0,44.875,44.892,44.7137,44.7562,432840.0
2022-03-22 11:30:00,52.73,52.79,52.71,52.73,255984.0,44.7562,44.8071,44.7392,44.7562,255984.0
2022-03-22 11:35:00,52.74,52.8,52.68,52.79,197804.0,44.7647,44.8156,44.7137,44.8071,197804.0
2022-03-22 11:40:00,52.78,52.8,52.68,52.72,210127.0,44.7986,44.8156,44.7137,44.7477,210127.0
2022-03-22 11:45:00,52.72,52.8,52.65,52.8,254440.0,44.7477,44.8156,44.6883,44.8156,254440.0
2022-03-22 11:50:00,52.8,52.85,52.72,52.73,282763.0,44.8156,44.858,44.7477,44.7562,282763.0
2022-03-22 11:55:00,52.74,52.81,52.72,52.79,242157.0,44.7647,44.8241,44.7477,44.8071,242157.0
2022-03-22 12:00:00,52.8,52.8,52.74,52.77,356247.0,44.8156,44.8156,44.7647,44.7901,356247.0
2022-03-22 12:05:00,52.76,52.87,52.74,52.86,192260.0,44.7816,44.875,44.7647,44.8665,192260.0
2022-03-22 12:10:00,52.87,52.88,52.78,52.84,274221.0,44.875,44.8835,44.7986,44.8495,274221.0
2022-03-22 12:15:00,52.84,52.87,52.82,52.83,203571.0,44.8495,44.875,44.8326,44.8411,203571.0
2022-03-22 12:20:00,52.83,52.83,52.77,52.79,181108.0,44.8411,44.8411,44.7901,44.8071,181108.0
2022-03-22 12:25:00,52.79,52.83,52.77,52.79,239948.0,44.8071,44.8411,44.7901,44.8071,239948.0
2022-03-22 12:30:00,52.8,52.9,52.77,52.88,238059.0,44.8156,44.9005,44.7901,44.8835,238059.0
2022-03-22 12:35:00,52.88,52.98,52.85,52.97,221743.0,44.8835,44.9684,44.858,44.9599,221743.0
2022-03-22 12:40:00,52.97,53.14,52.96,53.09,886470.0,44.9599,45.1042,44.9514,45.0617,886470.0
2022-03-22 12:45:00,53.09,53.12,53.01,53.07,213150.0,45.0617,45.0872,44.9938,45.0448,213150.0
2022-03-22 12:50:00,53.07,53.1,53.02,53.09,222966.0,45.0448,45.0702,45.0023,45.0617,222966.0
2022-03-22 12:55:00,53.08,53.11,53.07,53.09,130937.0,45.0533,45.0787,45.0448,45.0617,130937.0
2022-03-22 13:00:00,53.08,53.1,53.06,53.07,162745.0,45.0533,45.0702,45.0363,45.0448,162745.0
2022-03-22 13:05:00,53.07,53.1,53.05,53.08,132877.0,45.0448,45.0702,45.0278,45.0533,132877.0
2022-03-22 13:10:00,53.08,53.1,53.05,53.1,124415.0,45.0533,45.0702,45.0278,45.0702,124415.0
2022-03-22 13:15:00,53.1,53.24,53.1,53.23,233488.0,45.0702,45.1891,45.0702,45.1806,233488.0
2022-03-22 13:20:00,53.23,53.23,53.12,53.13,211368.0,45.1806,45.1806,45.0872,45.0957,211368.0
2022-03-22 13:25:00,53.14,53.15,53.05,53.07,274469.0,45.1042,45.1127,45.0278,45.0448,274469.0
2022-03-22 13:30:00,53.08,53.12,53.08,53.12,160634.0,45.0533,45.0872,45.0533,45.0872,160634.0
2022-03-22 13:35:00,53.12,53.13,53.07,53.12,167137.0,45.0872,45.0957,45.0448,45.0872,167137.0
2022-03-22 13:40:00,53.12,53.16,53.09,53.1,186805.0,45.0872,45.1212,45.0617,45.0702,186805.0
2022-03-22 13:45:00,53.11,53.11,53.08,53.09,92735.0,45.0787,45.0787,45.0533,45.0617,92735.0
2022-03-22 13:50:00,53.09,53.12,53.06,53.11,126770.0,45.0617,45.0872,45.0363,45.0787,126770.0
2022-03-22 13:55:00,53.1,53.18,53.09,53.09,204466.0,45.0702,45.1381,45.0617,45.0617,204466.0
2022-03-22 14:00:00,53.09,53.09,53.05,53.09,136030.0,45.0617,45.0617,45.0278,45.0617,136030.0
2022-03-22 14:05:00,53.08,53.12,53.07,53.09,133317.0,45.0533,45.0872,45.0448,45.0617,133317.0
2022-03-22 14:10:00,53.08,53.13,53.07,53.13,117253.0,45.0533,45.0957,45.0448,45.0957,117253.0
2022-03-22 14:15:00,53.13,53.18,53.07,53.08,164823.0,45.0957,45.1381,45.0448,45.0533,164823.0
2022-03-22 14:20:00,53.09,53.09,53.01,53.01,187164.0,45.0617,45.0617,44.9938,44.9938,187164.0
2022-03-22 14:25:00,53.01,53.05,52.97,53.01,192929.0,44.9938,45.0278,44.9599,44.9938,192929.0
2022-03-22 14:30:00,53.01,53.02,52.99,53.0,190288.0,44.9938,45.0023,44.9769,44.9854,190288.0
2022-03-22 14:35:00,53.01,53.07,52.98,53.0,210188.0,44.9938,45.0448,44.9684,44.9854,210188.0
2022-03-22 14:40:00,52.99,53.02,52.94,52.94,257017.0,44.9769,45.0023,44.9344,44.9344,257017.0
2022-03-22 14:45:00,52.95,53.02,52.94,52.95,199206.0,44.9429,45.0023,44.9344,44.9429,199206.0
2022-03-22 14:50:00,52.95,52.97,52.92,52.93,226285.0,44.9429,44.9599,44.9174,44.9259,226285.0
2022-03-22 14:55:00,52.93,52.98,52.92,52.93,211747.0,44.9259,44.9684,44.9174,44.9259,211747.0
2022-03-22 15:00:00,52.93,52.95,52.9,52.94,199040.0,44.9259,44.9429,44.9005,44.9344,199040.0
2022-03-22 15:05:00,52.94,52.97,52.92,52.97,161139.0,44.9344,44.9599,44.9174,44.9599,161139.0
2022-03-22 15:10:00,52.97,53.07,52.96,53.05,199837.0,44.9599,45.0448,44.9514,45.0278,199837.0
2022-03-22 15:15:00,53.04,53.06,52.96,52.98,285727.0,45.0193,45.0363,44.9514,44.9684,285727.0
2022-03-22 15:20:00,52.98,53.01,52.93,53.0,272353.0,44.9684,44.9938,44.9259,44.9854,272353.0
2022-03-22 15:25:00,53.0,53.12,52.99,53.09,228429.0,44.9854,45.0872,44.9769,45.0617,228429.0
2022-03-22 15:30:00,53.08,53.19,53.0,53.08,484459.0,45.0533,45.1466,44.9854,45.0533,484459.0
2022-03-22 15:35:00,53.08,53.29,53.07,53.28,403293.0,45.0533,45.2315,45.0448,45.223,403293.0
2022-03-22 15:40:00,53.29,53.29,53.19,53.21,365449.0,45.2315,45.2315,45.1466,45.1636,365449.0
2022-03-22 15:45:00,53.21,53.24,53.15,53.23,452575.0,45.1636,45.1891,45.1127,45.1806,452575.0
2022-03-22 15:50:00,53.22,53.23,53.05,53.05,639979.0,45.1721,45.1806,45.0278,45.0278,639979.0
2022-03-22 15:55:00,53.05,53.1,53.02,53.09,1340760.0,45.0278,45.0702,45.0023,45.0617,1340760.0
2022-03-23 09:30:00,53.02,53.5,53.02,53.34,1341018.0,45.0023,45.4097,45.0023,45.2739,1341018.0
2022-03-23 09:35:00,53.34,53.38,52.93,53.1,534646.0,45.2739,45.3079,44.9259,45.0702,534646.0
2022-03-23 09:40:00,53.1,53.27,53.09,53.23,342625.0,45.0702,45.2145,45.0617,45.1806,342625.0
2022-03-23 09:45:00,53.23,53.28,53.14,53.18,488449.0,45.1806,45.223,45.1042,45.1381,488449.0
2022-03-23 09:50:00,53.18,53.18,52.57,52.59,407103.0,45.1381,45.1381,44.6204,44.6374,407103.0
2022-03-23 09:55:00,52.59,52.68,52.53,52.55,414774.0,44.6374,44.7137,44.5864,44.6034,414774.0
2022-03-23 10:00:00,52.55,52.63,52.49,52.6,319111.0,44.6034,44.6713,44.5525,44.6458,319111.0
2022-03-23 10:05:00,52.6,52.67,52.53,52.66,267970.0,44.6458,44.7053,44.5864,44.6968,267970.0
2022-03-23 10:10:00,52.65,52.67,52.56,52.61,308426.0,44.6883,44.7053,44.6119,44.6543,308426.0
2022-03-23 10:15:00,52.62,52.76,52.61,52.74,308980.0,44.6628,44.7816,44.6543,44.7647,308980.0
2022-03-23 10:20:00,52.75,52.82,52.7,52.71,225708.0,44.7732,44.8326,44.7307,44.7392,225708.0
2022-03-23 10:25:00,52.71,52.73,52.64,52.7,215488.0,44.7392,44.7562,44.6798,44.7307,215488.0
2022-03-23 10:30:00,52.69,52.74,52.64,52.72,170600.0,44.7222,44.7647,44.6798,44.7477,170600.0
2022-03-23 10:35:00,52.72,52.75,52.71,52.72,196787.0,44.7477,44.7732,44.7392,44.7477,196787.0
2022-03-23 10:40:00,52.72,52.72,52.66,52.69,163492.0,44.7477,44.7477,44.6968,44.7222,163492.0
2022-03-23 10:45:00,52.7,52.79,52.68,52.73,280563.0,44.7307,44.8071,44.7137,44.7562,280563.0
2022-03-23 10:50:00,52.73,52.74,52.5,52.54,268557.0,44.7562,44.7647,44.561,44.5949,268557.0
2022-03-23 10:55:00,52.54,52.57,52.46,52.55,270861.0,44.5949,44.6204,44.527,44.6034,270861.0
2022-03-23 11:00:00,52.55,52.6,52.54,52.55,160655.0,44.6034,44.6458,44.5949,44.6034,160655.0
2022-03-23 11:05:00,52.55,52.67,52.54,52.65,218318.0,44.6034,44.7053,44.5949,44.6883,218318.0
2022-03-23 11:10:00,52.65,52.68,52.62,52.65,153599.0,44.6883,44.7137,44.6628,44.6883,153599.0
2022-03-23 11:15:00,52.66,52.66,52.58,52.61,190662.0,44.6968,44.6968,44.6289,44.6543,190662.0
2022-03-23 11:20:00,52.61,52.66,52.6,52.64,147059.0,44.6543,44.6968,44.6458,44.6798,147059.0
2022-03-23 11:25:00,52.64,52.75,52.6,52.72,178795.0,44.6798,44.7732,44.6458,44.7477,178795.0
2022-03-23 11:30:00,52.73,52.73,52.61,52.62,146741.0,44.7562,44.7562,44.6543,44.6628,146741.0
2022-03-23 11:35:00,52.63,52.67,52.57,52.6,210454.0,44.6713,44.7053,44.6204,44.6458,210454.0
2022-03-23 11:40:00,52.6,52.71,52.59,52.67,161010.0,44.6458,44.7392,44.6374,44.7053,161010.0
2022-03-23 11:45:00,52.68,52.76,52.67,52.71,304573.0,44.7137,44.7816,44.7053,44.7392,304573.0
2022-03-23 11:50:00,52.71,52.72,52.66,52.72,130624.0,44.7392,44.7477,44.6968,44.7477,130624.0
2022-03-23 11:55:00,52.72,52.72,52.63,52.68,163275.0,44.7477,44.7477,44.6713,44.7137,163275.0
2022-03-23 12:00:00,52.68,52.77,52.67,52.72,205815.0,44.7137,44.7901,44.7053,44.7477,205815.0
2022-03-23 12:05:00,52.73,52.75,52.65,52.73,193343.0,44.7562,44.7732,44.6883,44.7562,193343.0
2022-03-23 12:10:00,52.73,52.83,52.7,52.82,215111.0,44.7562,44.8411,44.7307,44.8326,215111.0
2022-03-23 12:15:00,52.82,52.85,52.75,52.76,255498.0,44.8326,44.858,44.7732,44.7816,255498.0
2022-03-23 12:20:00,52.76,52.76,52.65,52.72,135249.0,44.7816,44.7816,44.6883,44.7477,135249.0
2022-03-23 12:25:00,52.73,52.78,52.72,52.76,136398.0,44.7562,44.7986,44.7477,44.7816,136398.0
2022-03-23 12:30:00,52.76,52.78,52.74,52.77,134662.0,44.7816,44.7986,44.7647,44.7901,134662.0
2022-03-23 12:35:00,52.77,52.79,52.62,52.66,230554.0,44.7901,44.8071,44.6628,44.6968,230554.0
2022-03-23 12:40:00,52.66,52.69,52.65,52.65,149283.0,44.6968,44.7222,44.6883,44.6883,149283.0
2022-03-23 12:45:00,52.65,52.68,52.58,52.61,215198.0,44.6883,44.7137,44.6289,44.6543,215198.0
2022-03-23 12:50:00,52.61,52.66,52.56,52.56,261879.0,44.6543,44.6968,44.6119,44.6119,261879.0
2022-03-23 12:55:00,52.57,52.57,52.5,52.56,195125.0,44.6204,44.6204,44.561,44.6119,195125.0
2022-03-23 13:00:00,52.57,52.58,52.52,52.53,166003.0,44.6204,44.6289,44.5779,44.5864,166003.0
2022-03-23 13:05:00,52.54,52.59,52.5,52.52,153390.0,44.5949,44.6374,44.561,44.5779,153390.0
2022-03-23 13:10:00,52.52,52.56,52.47,52.55,156688.0,44.5779,44.6119,44.5355,44.6034,156688.0
2022-03-23 13:15:00,52.55,52.63,52.54,52.6,247408.0,44.6034,44.6713,44.5949,44.6458,247408.0
2022-03-23 13:20:00,52.6,52.61,52.46,52.48,302444.0,44.6458,44.6543,44.527,44.544,302444.0
2022-03-23 13:25:00,52.48,52.49,52.41,52.42,339225.0,44.544,44.5525,44.4846,44.4931,339225.0
2022-03-23 13:30:00,52.41,52.45,52.36,52.44,202311.0,44.4846,44.5185,44.4421,44.51,202311.0
2022-03-23 13:35:00,52.44,52.49,52.43,52.48,157938.0,44.51,44.5525,44.5015,44.544,157938.0
2022-03-23 13:40:00,52.48,52.53,52.43,52.44,189929.0,44.544,44.5864,44.5015,44.51,189929.0
2022-03-23 13:45:00,52.45,52.49,52.4,52.48,228582.0,44.5185,44.5525,44.4761,44.544,228582.0
2022-03-23 13:50:00,52.48,52.57,52.42,52.44,377699.0,44.544,44.6204,44.4931,44.51,377699.0
2022-03-23 13:55:00,52.45,52.59,52.44,52.57,183861.0,44.5185,44.6374,44.51,44.6204,183861.0
2022-03-23 14:00:00,52.58,52.65,52.55,52.65,120472.0,44.6289,44.6883,44.6034,44.6883,120472.0
2022-03-23 14:05:00,52.65,52.71,52.61,52.62,385114.0,44.6883,44.7392,44.6543,44.6628,385114.0
2022-03-23 14:10:00,52.62,52.67,52.59,52.66,189377.0,44.6628,44.7053,44.6374,44.6968,189377.0
2022-03-23 14:15:00,52.66,52.68,52.58,52.59,147280.0,44.6968,44.7137,44.6289,44.6374,147280.0
2022-03-23 14:20:00,52.6,52.62,52.56,52.57,136209.0,44.6458,44.6628,44.6119,44.6204,136209.0
2022-03-23 14:25:00,52.57,52.6,52.54,52.59,132275.0,44.6204,44.6458,44.5949,44.6374,132275.0
2022-03-23 14:30:00,52.59,52.63,52.57,52.59,149056.0,44.6374,44.6713,44.6204,44.6374,149056.0
2022-03-23 14:35:00,52.6,52.62,52.57,52.61,121740.0,44.6458,44.6628,44.6204,44.6543,121740.0
2022-03-23 14:40:00,52.61,52.62,52.58,52.59,110932.0,44.6543,44.6628,44.6289,44.6374,110932.0
2022-03-23 14:45:00,52.6,52.62,52.58,52.6,147134.0,44.6458,44.6628,44.6289,44.6458,147134.0
2022-03-23 14:50:00,52.6,52.61,52.56,52.58,96160.0,44.6458,44.6543,44.6119,44.6289,96160.0
2022-03-23 14:55:00,52.58,52.59,52.51,52.52,127047.0,44.6289,44.6374,44.5694,44.5779,127047.0
2022-03-23 15:00:00,52.53,52.54,52.49,52.54,112738.0,44.5864,44.5949,44.5525,44.5949,112738.0
2022-03-23 15:05:00,52.54,52.61,52.52,52.61,132132.0,44.5949,44.6543,44.5779,44.6543,132132.0
2022-03-23 15:10:00,52.6,52.62,52.56,52.59,128340.0,44.6458,44.6628,44.6119,44.6374,128340.0
2022-03-23 15:15:00,52.59,52.64,52.48,52.48,528691.0,44.6374,44.6798,44.544,44.544,528691.0
2022-03-23 15:20:00,52.48,52.63,52.48,52.52,417199.0,44.544,44.6713,44.544,44.5779,417199.0
2022-03-23 15:25:00,52.52,52.57,52.5,52.54,419201.0,44.5779,44.6204,44.561,44.5949,419201.0
2022-03-23 15:30:00,52.54,52.6,52.49,52.56,151194.0,44.5949,44.6458,44.5525,44.6119,151194.0
2022-03-23 15:35:00,52.57,52.6,52.41,52.42,208157.0,44.6204,44.6458,44.4846,44.4931,208157.0
2022-03-23 15:40:00,52.41,52.42,52.34,52.35,412725.0,44.4846,44.4931,44.4252,44.4336,412725.0
2022-03-23 15:45:00,52.35,52.38,52.26,52.29,591969.0,44.4336,44.4591,44.3573,44.3827,591969.0
2022-03-23 15:50:00,52.27,52.29,52.18,52.19,858323.0,44.3657,44.3827,44.2894,44.2978,858323.0
2022-03-23 15:55:00,52.19,52.29,52.15,52.19,1624334.0,44.2978,44.3827,44.2639,44.2978,1624334.0
2022-03-24 09:30:00,52.54,52.7,52.3,52.63,531734.0,44.5949,44.7307,44.3912,44.6713,531734.0
2022-03-24 09:35:00,52.63,52.71,52.38,52.4,400101.0,44.6713,44.7392,44.4591,44.4761,400101.0
2022-03-24 09:40:00,52.38,52.58,52.32,52.33,282363.0,44.4591,44.6289,44.4082,44.4167,282363.0
2022-03-24 09:45:00,52.34,52.63,52.29,52.53,236802.0,44.4252,44.6713,44.3827,44.5864,236802.0
2022-03-24 09:50:00,52.53,52.62,52.38,52.44,162748.0,44.5864,44.6628,44.4591,44.51,162748.0
2022-03-24 09:55:00,52.45,52.61,52.44,52.57,280746.0,44.5185,44.6543,44.51,44.6204,280746.0
2022-03-24 10:00:00,52.57,52.68,52.53,52.63,275477.0,44.6204,44.7137,44.5864,44.6713,275477.0
2022-03-24 10:05:00,52.63,52.75,52.62,52.74,190877.0,44.6713,44.7732,44.6628,44.7647,190877.0
2022-03-24 10:10:00,52.73,52.8,52.66,52.78,221126.0,44.7562,44.8156,44.6968,44.7986,221126.0
2022-03-24 10:15:00,52.78,52.85,52.77,52.77,218965.0,44.7986,44.858,44.7901,44.7901,218965.0
2022-03-24 10:20:00,52.77,52.79,52.68,52.78,161090.0,44.7901,44.8071,44.7137,44.7986,161090.0
2022-03-24 10:25:00,52.78,52.83,52.73,52.74,240789.0,44.7986,44.8411,44.7562,44.7647,240789.0
2022-03-24 10:30:00,52.74,52.75,52.53,52.58,150445.0,44.7647,44.7732,44.5864,44.6289,150445.0
2022-03-24 10:35:00,52.58,52.64,52.42,52.44,230736.0,44.6289,44.6798,44.4931,44.51,230736.0
2022-03-24 10:40:00,52.44,52.5,52.38,52.43,273713.0,44.51,44.561,44.4591,44.5015,273713.0
2022-03-24 10:45:00,52.43,52.48,52.41,52.42,172300.0,44.5015,44.544,44.4846,44.4931,172300.0
2022-03-24 10:50:00,52.42,52.48,52.4,52.43,162302.0,44.4931,44.544,44.4761,44.5015,162302.0
2022-03-24 10:55:00,52.43,52.51,52.41,52.48,214968.0,44.5015,44.5694,44.4846,44.544,214968.0
2022-03-24 11:00:00,52.48,52.63,52.47,52.62,334666.0,44.544,44.6713,44.5355,44.6628,334666.0
2022-03-24 11:05:00,52.61,52.73,52.61,52.7,141275.0,44.6543,44.7562,44.6543,44.7307,141275.0
2022-03-24 11:10:00,52.69,52.82,52.69,52.82,140811.0,44.7222,44.8326,44.7222,44.8326,140811.0
2022-03-24 11:15:00,52.82,52.83,52.73,52.75,180808.0,44.8326,44.8411,44.7562,44.7732,180808.0
2022-03-24 11:20:00,52.75,52.75,52.57,52.61,179841.0,44.7732,44.7732,44.6204,44.6543,179841.0
2022-03-24 11:25:00,52.61,52.66,52.53,52.59,229288.0,44.6543,44.6968,44.5864,44.6374,229288.0
2022-03-24 11:30:00,52.6,52.63,52.57,52.58,134219.0,44.6458,44.6713,44.6204,44.6289,134219.0
2022-03-24 11:35:00,52.59,52.72,52.58,52.7,146253.0,44.6374,44.7477,44.6289,44.7307,146253.0
2022-03-24 11:40:00,52.7,52.71,52.64,52.65,169617.0,44.7307,44.7392,44.6798,44.6883,169617.0
2022-03-24 11:45:00,52.65,52.69,52.6,52.68,123151.0,44.6883,44.7222,44.6458,44.7137,123151.0
2022-03-24 11:50:00,52.68,52.7,52.64,52.69,168307.0,44.7137,44.7307,44.6798,44.7222,168307.0
2022-03-24 11:55:00,52.69,52.7,52.63,52.65,117826.0,44.7222,44.7307,44.6713,44.6883,117826.0
2022-03-24 12:00:00,52.65,52.65,52.59,52.64,167329.0,44.6883,44.6883,44.6374,44.6798,167329.0
2022-03-24 12:05:00,52.63,52.65,52.59,52.61,121854.0,44.6713,44.6883,44.6374,44.6543,121854.0
2022-03-24 12:10:00,52.61,52.62,52.54,52.55,117813.0,44.6543,44.6628,44.5949,44.6034,117813.0
2022-03-24 12:15:00,52.55,52.56,52.51,52.54,129019.0,44.6034,44.6119,44.5694,44.5949,129019.0
2022-03-24 12:20:00,52.54,52.54,52.47,52.48,173959.0,44.5949,44.5949,44.5355,44.544,173959.0
2022-03-24 12:25:00,52.49,52.55,52.48,52.53,108607.0,44.5525,44.6034,44.544,44.5864,108607.0
2022-03-24 12:30:00,52.53,52.54,52.42,52.43,95901.0,44.5864,44.5949,44.4931,44.5015,95901.0
2022-03-24 12:35:00,52.43,52.54,52.41,52.53,116933.0,44.5015,44.5949,44.4846,44.5864,116933.0
2022-03-24 12:40:00,52.53,52.54,52.49,52.54,74948.0,44.5864,44.5949,44.5525,44.5949,74948.0
2022-03-24 12:45:00,52.53,52.59,52.53,52.59,106471.0,44.5864,44.6374,44.5864,44.6374,106471.0
2022-03-24 12:50:00,52.59,52.64,52.59,52.62,85811.0,44.6374,44.6798,44.6374,44.6628,85811.0
2022-03-24 12:55:00,52.63,52.65,52.6,52.6,100707.0,44.6713,44.6883,44.6458,44.6458,100707.0
2022-03-24 13:00:00,52.6,52.61,52.51,52.55,125055.0,44.6458,44.6543,44.5694,44.6034,125055.0
2022-03-24 13:05:00,52.55,52.57,52.53,52.55,119312.0,44.6034,44.6204,44.5864,44.6034,119312.0
2022-03-24 13:10:00,52.55,52.59,52.53,52.57,69064.0,44.6034,44.6374,44.5864,44.6204,69064.0
2022-03-24 13:15:00,52.57,52.58,52.53,52.57,62534.0,44.6204,44.6289,44.5864,44.6204,62534.0
2022-03-24 13:20:00,52.57,52.62,52.55,52.61,105133.0,44.6204,44.6628,44.6034,44.6543,105133.0
2022-03-24 13:25:00,52.61,52.62,52.56,52.58,99360.0,44.6543,44.6628,44.6119,44.6289,99360.0
2022-03-24 13:30:00,52.58,52.59,52.56,52.59,72273.0,44.6289,44.6374,44.6119,44.6374,72273.0
2022-03-24 13:35:00,52.59,52.6,52.58,52.6,66832.0,44.6374,44.6458,44.6289,44.6458,66832.0
2022-03-24 13:40:00,52.59,52.64,52.58,52.63,77059.0,44.6374,44.6798,44.6289,44.6713,77059.0
2022-03-24 13:45:00,52.62,52.65,52.6,52.61,90800.0,44.6628,44.6883,44.6458,44.6543,90800.0
2022-03-24 13:50:00,52.6,52.62,52.57,52.57,74622.0,44.6458,44.6628,44.6204,44.6204,74622.0
2022-03-24 13:55:00,52.58,52.58,52.5,52.52,151151.0,44.6289,44.6289,44.561,44.5779,151151.0
2022-03-24 14:00:00,52.52,52.59,52.51,52.59,97801.0,44.5779,44.6374,44.5694,44.6374,97801.0
2022-03-24 14:05:00,52.58,52.59,52.49,52.5,128782.0,44.6289,44.6374,44.5525,44.561,128782.0
2022-03-24 14:10:00,52.5,52.51,52.42,52.5,180749.0,44.561,44.5694,44.4931,44.561,180749.0
2022-03-24 14:15:00,52.5,52.55,52.48,52.48,237998.0,44.561,44.6034,44.544,44.544,237998.0
2022-03-24 14:20:00,52.48,52.54,52.46,52.52,98181.0,44.544,44.5949,44.527,44.5779,98181.0
2022-03-24 14:25:00,52.52,52.54,52.43,52.47,138647.0,44.5779,44.5949,44.5015,44.5355,138647.0
2022-03-24 14:30:00,52.47,52.49,52.43,52.44,78008.0,44.5355,44.5525,44.5015,44.51,78008.0
2022-03-24 14:35:00,52.44,52.49,52.43,52.47,125214.0,44.51,44.5525,44.5015,44.5355,125214.0
2022-03-24 14:40:00,52.47,52.47,52.42,52.43,78206.0,44.5355,44.5355,44.4931,44.5015,78206.0
2022-03-24 14:45:00,52.43,52.43,52.34,52.41,215602.0,44.5015,44.5015,44.4252,44.4846,215602.0
2022-03-24 14:50:00,52.4,52.43,52.38,52.43,78953.0,44.4761,44.5015,44.4591,44.5015,78953.0
2022-03-24 14:55:00,52.43,52.45,52.4,52.41,90326.0,44.5015,44.5185,44.4761,44.4846,90326.0
2022-03-24 15:00:00,52.4,52.46,52.4,52.46,98018.0,44.4761,44.527,44.4761,44.527,98018.0
2022-03-24 15:05:00,52.46,52.48,52.44,52.45,188144.0,44.527,44.544,44.51,44.5185,188144.0
2022-03-24 15:10:00,52.44,52.46,52.41,52.46,120803.0,44.51,44.527,44.4846,44.527,120803.0
2022-03-24 15:15:00,52.46,52.54,52.46,52.53,127887.0,44.527,44.5949,44.527,44.5864,127887.0
2022-03-24 15:20:00,52.53,52.6,52.52,52.6,102989.0,44.5864,44.6458,44.5779,44.6458,102989.0
2022-03-24 15:25:00,52.6,52.66,52.57,52.64,156893.0,44.6458,44.6968,44.6204,44.6798,156893.0
2022-03-24 15:30:00,52.64,52.69,52.6,52.63,193265.0,44.6798,44.7222,44.6458,44.6713,193265.0
2022-03-24 15:35:00,52.63,52.69,52.62,52.65,179935.0,44.6713,44.7222,44.6628,44.6883,179935.0
2022-03-24 15:40:00,52.66,52.66,52.54,52.59,319760.0,44.6968,44.6968,44.5949,44.6374,319760.0
2022-03-24 15:45:00,52.59,52.62,52.49,52.6,465132.0,44.6374,44.6628,44.5525,44.6458,465132.0
2022-03-24 15:50:00,52.59,52.63,52.56,52.6,360607.0,44.6374,44.6713,44.6119,44.6458,360607.0
2022-03-24 15:55:00,52.6,52.6,52.55,52.6,953837.0,44.6458,44.6458,44.6034,44.6458,953837.0
2022-03-25 09:30:00,52.74,53.07,52.51,53.01,512927.0,44.7647,45.0448,44.5694,44.9938,512927.0
2022-03-25 09:35:00,53.0,53.07,52.76,52.86,171397.0,44.9854,45.0448,44.7816,44.8665,171397.0
2022-03-25 09:40:00,52.88,52.97,52.82,52.91,159173.0,44.8835,44.9599,44.8326,44.909,159173.0
2022-03-25 09:45:00,52.92,52.98,52.84,52.94,184096.0,44.9174,44.9684,44.8495,44.9344,184096.0
2022-03-25 09:50:00,52.94,52.96,52.84,52.89,182301.0,44.9344,44.9514,44.8495,44.892,182301.0
2022-03-25 09:55:00,52.89,52.95,52.85,52.89,126431.0,44.892,44.9429,44.858,44.892,126431.0
2022-03-25 10:00:00,52.89,52.93,52.78,52.8,156468.0,44.892,44.9259,44.7986,44.8156,156468.0
2022-03-25 10:05:00,52.8,52.92,52.8,52.89,105517.0,44.8156,44.9174,44.8156,44.892,105517.0
2022-03-25 10:10:00,52.89,53.05,52.88,53.05,139923.0,44.892,45.0278,44.8835,45.0278,139923.0
2022-03-25 10:15:00,53.06,53.13,53.05,53.08,196479.0,45.0363,45.0957,45.0278,45.0533,196479.0
2022-03-25 10:20:00,53.09,53.19,53.06,53.12,149996.0,45.0617,45.1466,45.0363,45.0872,149996.0
2022-03-25 10:25:00,53.13,53.13,53.03,53.05,140739.0,45.0957,45.0957,45.0108,45.0278,140739.0
2022-03-25 10:30:00,53.05,53.21,53.02,53.2,197042.0,45.0278,45.1636,45.0023,45.1551,197042.0
2022-03-25 10:35:00,53.2,53.24,53.14,53.21,170095.0,45.1551,45.1891,45.1042,45.1636,170095.0
2022-03-25 10:40:00,53.21,53.24,53.12,53.18,142758.0,45.1636,45.1891,45.0872,45.1381,142758.0
2022-03-25 10:45:00,53.18,53.2,53.1,53.13,102335.0,45.1381,45.1551,45.0702,45.0957,102335.0
2022-03-25 10:50:00,53.13,53.21,53.09,53.2,123024.0,45.0957,45.1636,45.0617,45.1551,123024.0
2022-03-25 10:55:00,53.21,53.25,53.18,53.18,146508.0,45.1636,45.1975,45.1381,45.1381,146508.0
2022-03-25 11:00:00,53.19,53.24,53.13,53.14,187402.0,45.1466,45.1891,45.0957,45.1042,187402.0
2022-03-25 11:05:00,53.14,53.15,52.94,52.95,141109.0,45.1042,45.1127,44.9344,44.9429,141109.0
2022-03-25 11:10:00,52.94,52.95,52.76,52.83,160922.0,44.9344,44.9429,44.7816,44.8411,160922.0
2022-03-25 11:15:00,52.83,52.84,52.65,52.66,189805.0,44.8411,44.8495,44.6883,44.6968,189805.0
2022-03-25 11:20:00,52.66,52.67,52.57,52.63,232634.0,44.6968,44.7053,44.6204,44.6713,232634.0
2022-03-25 11:25:00,52.62,52.68,52.61,52.65,159357.0,44.6628,44.7137,44.6543,44.6883,159357.0
2022-03-25 11:30:00,52.65,52.74,52.61,52.64,177546.0,44.6883,44.7647,44.6543,44.6798,177546.0
2022-03-25 11:35:00,52.64,52.77,52.63,52.73,141227.0,44.6798,44.7901,44.6713,44.7562,141227.0
2022-03-25 11:40:00,52.73,52.82,52.72,52.8,120852.0,44.7562,44.8326,44.7477,44.8156,120852.0
2022-03-25 11:45:00,52.79,52.83,52.76,52.79,115447.0,44.8071,44.8411,44.7816,44.8071,115447.0
2022-03-25 11:50:00,52.8,52.87,52.79,52.82,133269.0,44.8156,44.875,44.8071,44.8326,133269.0
2022-03-25 11:55:00,52.82,52.83,52.66,52.68,117570.0,44.8326,44.8411,44.6968,44.7137,117570.0
2022-03-25 12:00:00,52.68,52.72,52.65,52.72,83058.0,44.7137,44.7477,44.6883,44.7477,83058.0
2022-03-25 12:05:00,52.72,52.75,52.71,52.73,98942.0,44.7477,44.7732,44.7392,44.7562,98942.0
2022-03-25 12:10:00,52.71,52.75,52.71,52.74,71943.0,44.7392,44.7732,44.7392,44.7647,71943.0
2022-03-25 12:15:00,52.75,52.8,52.74,52.79,111333.0,44.7732,44.8156,44.7647,44.8071,111333.0
2022-03-25 12:20:00,52.78,52.78,52.73,52.75,84584.0,44.7986,44.7986,44.7562,44.7732,84584.0
2022-03-25 12:25:00,52.75,52.76,52.7,52.73,87340.0,44.7732,44.7816,44.7307,44.7562,87340.0
2022-03-25 12:30:00,52.73,52.79,52.7,52.79,82434.0,44.7562,44.8071,44.7307,44.8071,82434.0
2022-03-25 12:35:00,52.79,52.79,52.65,52.68,94059.0,44.8071,44.8071,44.6883,44.7137,94059.0
2022-03-25 12:40:00,52.68,52.75,52.66,52.73,114917.0,44.7137,44.7732,44.6968,44.7562,114917.0
2022-03-25 12:45:00,52.73,52.76,52.69,52.7,77116.0,44.7562,44.7816,44.7222,44.7307,77116.0
2022-03-25 12:50:00,52.7,52.73,52.65,52.72,86471.0,44.7307,44.7562,44.6883,44.7477,86471.0
2022-03-25 12:55:00,52.71,52.75,52.68,52.74,73459.0,44.7392,44.7732,44.7137,44.7647,73459.0
2022-03-25 13:00:00,52.75,52.75,52.69,52.73,69160.0,44.7732,44.7732,44.7222,44.7562,69160.0
2022-03-25 13:05:00,52.73,52.83,52.71,52.83,104698.0,44.7562,44.8411,44.7392,44.8411,104698.0
2022-03-25 13:10:00,52.83,52.83,52.74,52.74,81002.0,44.8411,44.8411,44.7647,44.7647,81002.0
2022-03-25 13:15:00,52.75,52.78,52.68,52.72,89912.0,44.7732,44.7986,44.7137,44.7477,89912.0
2022-03-25 13:20:00,52.72,52.75,52.66,52.68,105890.0,44.7477,44.7732,44.6968,44.7137,105890.0
2022-03-25 13:25:00,52.69,52.71,52.66,52.69,81399.0,44.7222,44.7392,44.6968,44.7222,81399.0
2022-03-25 13:30:00,52.69,52.71,52.67,52.7,67143.0,44.7222,44.7392,44.7053,44.7307,67143.0
2022-03-25 13:35:00,52.7,52.74,52.69,52.71,94124.0,44.7307,44.7647,44.7222,44.7392,94124.0
2022-03-25 13:40:00,52.71,52.73,52.69,52.72,59269.0,44.7392,44.7562,44.7222,44.7477,59269.0
2022-03-25 13:45:00,52.72,52.73,52.7,52.73,66661.0,44.7477,44.7562,44.7307,44.7562,66661.0
2022-03-25 13:50:00,52.73,52.76,52.71,52.73,80270.0,44.7562,44.7816,44.7392,44.7562,80270.0
2022-03-25 13:55:00,52.73,52.78,52.72,52.77,66328.0,44.7562,44.7986,44.7477,44.7901,66328.0
2022-03-25 14:00:00,52.77,52.85,52.74,52.85,115354.0,44.7901,44.858,44.7647,44.858,115354.0
2022-03-25 14:05:00,52.85,52.9,52.82,52.84,105910.0,44.858,44.9005,44.8326,44.8495,105910.0
2022-03-25 14:10:00,52.84,52.86,52.81,52.86,94690.0,44.8495,44.8665,44.8241,44.8665,94690.0
2022-03-25 14:15:00,52.86,52.86,52.8,52.8,119370.0,44.8665,44.8665,44.8156,44.8156,119370.0
2022-03-25 14:20:00,52.8,52.82,52.76,52.78,78566.0,44.8156,44.8326,44.7816,44.7986,78566.0
2022-03-25 14:25:00,52.78,52.8,52.76,52.77,96916.0,44.7986,44.8156,44.7816,44.7901,96916.0
2022-03-25 14:30:00,52.77,52.79,52.74,52.76,114111.0,44.7901,44.8071,44.7647,44.7816,114111.0
2022-03-25 14:35:00,52.75,52.82,52.75,52.78,102475.0,44.7732,44.8326,44.7732,44.7986,102475.0
2022-03-25 14:40:00,52.79,52.82,52.77,52.81,62948.0,44.8071,44.8326,44.7901,44.8241,62948.0
2022-03-25 14:45:00,52.81,52.82,52.78,52.79,90641.0,44.8241,44.8326,44.7986,44.8071,90641.0
2022-03-25 14:50:00,52.79,52.8,52.75,52.78,104096.0,44.8071,44.8156,44.7732,44.7986,104096.0
2022-03-25 14:55:00,52.78,52.8,52.71,52.72,139546.0,44.7986,44.8156,44.7392,44.7477,139546.0
2022-03-25 15:00:00,52.71,52.73,52.68,52.73,172512.0,44.7392,44.7562,44.7137,44.7562,172512.0
2022-03-25 15:05:00,52.73,52.76,52.63,52.64,130181.0,44.7562,44.7816,44.6713,44.6798,130181.0
2022-03-25 15:10:00,52.64,52.72,52.63,52.71,109014.0,44.6798,44.7477,44.6713,44.7392,109014.0
2022-03-25 15:15:00,52.71,52.74,52.67,52.67,109424.0,44.7392,44.7647,44.7053,44.7053,109424.0
2022-03-25 15:20:00,52.67,52.67,52.61,52.63,125229.0,44.7053,44.7053,44.6543,44.6713,125229.0
2022-03-25 15:25:00,52.64,52.7,52.62,52.65,178503.0,44.6798,44.7307,44.6628,44.6883,178503.0
2022-03-25 15:30:00,52.65,52.76,52.64,52.76,255952.0,44.6883,44.7816,44.6798,44.7816,255952.0
2022-03-25 15:35:00,52.75,52.81,52.72,52.75,255000.0,44.7732,44.8241,44.7477,44.7732,255000.0
2022-03-25 15:40:00,52.75,52.84,52.74,52.8,254291.0,44.7732,44.8495,44.7647,44.8156,254291.0
2022-03-25 15:45:00,52.81,52.82,52.72,52.72,244523.0,44.8241,44.8326,44.7477,44.7477,244523.0
2022-03-25 15:50:00,52.71,52.75,52.67,52.69,376847.0,44.7392,44.7732,44.7053,44.7222,376847.0
2022-03-25 15:55:00,52.7,52.8,52.6,52.77,1259779.0,44.7307,44.8156,44.6458,44.7901,1259779.0
2022-03-28 09:30:00,52.53,52.75,52.5,52.73,603254.0,44.5864,44.7732,44.561,44.7562,603254.0
2022-03-28 09:35:00,52.75,52.92,52.62,52.82,336648.0,44.7732,44.9174,44.6628,44.8326,336648.0
2022-03-28 09:40:00,52.82,52.95,52.72,52.84,299762.0,44.8326,44.9429,44.7477,44.8495,299762.0
2022-03-28 09:45:00,52.83,52.87,52.76,52.84,284062.0,44.8411,44.875,44.7816,44.8495,284062.0
2022-03-28 09:50:00,52.84,52.87,52.78,52.79,149395.0,44.8495,44.875,44.7986,44.8071,149395.0
2022-03-28 09:55:00,52.79,53.18,52.77,53.15,351744.0,44.8071,45.1381,44.7901,45.1127,351744.0
2022-03-28 10:00:00,53.16,53.16,53.02,53.16,150863.0,45.1212,45.1212,45.0023,45.1212,150863.0
2022-03-28 10:05:00,53.16,53.32,53.16,53.25,208854.0,45.1212,45.257,45.1212,45.1975,208854.0
2022-03-28 10:10:00,53.25,53.31,53.16,53.3,178711.0,45.1975,45.2485,45.1212,45.24,178711.0
2022-03-28 10:15:00,53.31,53.47,53.29,53.41,230145.0,45.2485,45.3843,45.2315,45.3334,230145.0
2022-03-28 10:20:00,53.43,53.52,53.38,53.52,202873.0,45.3503,45.4267,45.3079,45.4267,202873.0
2022-03-28 10:25:00,53.51,53.53,53.36,53.38,181246.0,45.4182,45.4352,45.2909,45.3079,181246.0
2022-03-28 10:30:00,53.39,53.42,53.2,53.23,119893.0,45.3164,45.3418,45.1551,45.1806,119893.0
2022-03-28 10:35:00,53.23,53.25,53.13,53.16,149542.0,45.1806,45.1975,45.0957,45.1212,149542.0
2022-03-28 10:40:00,53.17,53.3,53.17,53.27,208633.0,45.1296,45.24,45.1296,45.2145,208633.0
2022-03-28 10:45:00,53.26,53.29,53.21,53.21,114182.0,45.206,45.2315,45.1636,45.1636,114182.0
2022-03-28 10:50:00,53.21,53.23,53.13,53.18,231336.0,45.1636,45.1806,45.0957,45.1381,231336.0
2022-03-28 10:55:00,53.18,53.19,53.14,53.16,125138.0,45.1381,45.1466,45.1042,45.1212,125138.0
2022-03-28 11:00:00,53.16,53.17,53.04,53.12,217855.0,45.1212,45.1296,45.0193,45.0872,217855.0
2022-03-28 11:05:00,53.11,53.23,53.1,53.13,157398.0,45.0787,45.1806,45.0702,45.0957,157398.0
2022-03-28 11:10:00,53.13,53.15,53.09,53.14,161761.0,45.0957,45.1127,45.0617,45.1042,161761.0
2022-03-28 11:15:00,53.14,53.19,53.12,53.18,153525.0,45.1042,45.1466,45.0872,45.1381,153525.0
2022-03-28 11:20:00,53.18,53.19,53.02,53.03,196742.0,45.1381,45.1466,45.0023,45.0108,196742.0
2022-03-28 11:25:00,53.04,53.04,52.93,52.99,158284.0,45.0193,45.0193,44.9259,44.9769,158284.0
2022-03-28 11:30:00,52.98,53.13,52.97,53.12,259249.0,44.9684,45.0957,44.9599,45.0872,259249.0
2022-03-28 11:35:00,53.11,53.2,53.09,53.15,207428.0,45.0787,45.1551,45.0617,45.1127,207428.0
2022-03-28 11:40:00,53.16,53.16,53.04,53.13,166360.0,45.1212,45.1212,45.0193,45.0957,166360.0
2022-03-28 11:45:00,53.13,53.14,53.07,53.1,187924.0,45.0957,45.1042,45.0448,45.0702,187924.0
2022-03-28 11:50:00,53.1,53.18,53.06,53.16,461524.0,45.0702,45.1381,45.0363,45.1212,461524.0
2022-03-28 11:55:00,53.16,53.18,53.05,53.11,235342.0,45.1212,45.1381,45.0278,45.0787,235342.0
2022-03-28 12:00:00,53.11,53.17,53.1,53.16,159372.0,45.0787,45.1296,45.0702,45.1212,159372.0
2022-03-28 12:05:00,53.16,53.22,53.15,53.22,343592.0,45.1212,45.1721,45.1127,45.1721,343592.0
2022-03-28 12:10:00,53.22,53.32,53.21,53.3,181106.0,45.1721,45.257,45.1636,45.24,181106.0
2022-03-28 12:15:00,53.3,53.36,53.27,53.36,144660.0,45.24,45.2909,45.2145,45.2909,144660.0
2022-03-28 12:20:00,53.35,53.41,53.34,53.37,179331.0,45.2824,45.3334,45.2739,45.2994,179331.0
2022-03-28 12:25:00,53.38,53.4,53.32,53.35,154193.0,45.3079,45.3249,45.257,45.2824,154193.0
2022-03-28 12:30:00,53.35,53.44,53.34,53.43,123604.0,45.2824,45.3588,45.2739,45.3503,123604.0
2022-03-28 12:35:00,53.44,53.49,53.41,53.47,237015.0,45.3588,45.4013,45.3334,45.3843,237015.0
2022-03-28 12:40:00,53.48,53.53,53.47,53.52,186320.0,45.3928,45.4352,45.3843,45.4267,186320.0
2022-03-28 12:45:00,53.51,53.54,53.47,53.54,140441.0,45.4182,45.4437,45.3843,45.4437,140441.0
2022-03-28 12:50:00,53.54,53.56,53.41,53.42,234091.0,45.4437,45.4607,45.3334,45.3418,234091.0
2022-03-28 12:55:00,53.43,53.45,53.31,53.34,67928.0,45.3503,45.3673,45.2485,45.2739,67928.0
2022-03-28 13:00:00,53.34,53.34,53.28,53.3,140160.0,45.2739,45.2739,45.223,45.24,140160.0
2022-03-28 13:05:00,53.31,53.31,53.26,53.26,82096.0,45.2485,45.2485,45.206,45.206,82096.0
2022-03-28 13:10:00,53.27,53.3,53.22,53.28,68156.0,45.2145,45.24,45.1721,45.223,68156.0
2022-03-28 13:15:00,53.28,53.29,53.25,53.27,66194.0,45.223,45.2315,45.1975,45.2145,66194.0
2022-03-28 13:20:00,53.28,53.28,53.22,53.26,82175.0,45.223,45.223,45.1721,45.206,82175.0
2022-03-28 13:25:00,53.25,53.26,53.15,53.24,143896.0,45.1975,45.206,45.1127,45.1891,143896.0
2022-03-28 13:30:00,53.25,53.27,53.2,53.22,104143.0,45.1975,45.2145,45.1551,45.1721,104143.0
2022-03-28 13:35:00,53.22,53.22,53.14,53.16,101777.0,45.1721,45.1721,45.1042,45.1212,101777.0
2022-03-28 13:40:00,53.16,53.19,53.13,53.18,62872.0,45.1212,45.1466,45.0957,45.1381,62872.0
2022-03-28 13:45:00,53.17,53.2,53.14,53.2,203817.0,45.1296,45.1551,45.1042,45.1551,203817.0
2022-03-28 13:50:00,53.2,53.23,53.13,53.14,140457.0,45.1551,45.1806,45.0957,45.1042,140457.0
2022-03-28 13:55:00,53.14,53.15,53.08,53.1,135889.0,45.1042,45.1127,45.0533,45.0702,135889.0
2022-03-28 14:00:00,53.11,53.15,53.08,53.14,99204.0,45.0787,45.1127,45.0533,45.1042,99204.0
2022-03-28 14:05:00,53.14,53.2,53.12,53.18,110214.0,45.1042,45.1551,45.0872,45.1381,110214.0
2022-03-28 14:10:00,53.18,53.23,53.17,53.19,105295.0,45.1381,45.1806,45.1296,45.1466,105295.0
2022-03-28 14:15:00,53.19,53.22,53.18,53.19,48771.0,45.1466,45.1721,45.1381,45.1466,48771.0
2022-03-28 14:20:00,53.18,53.23,53.16,53.18,113048.0,45.1381,45.1806,45.1212,45.1381,113048.0
2022-03-28 14:25:00,53.18,53.19,53.08,53.16,168816.0,45.1381,45.1466,45.0533,45.1212,168816.0
2022-03-28 14:30:00,53.15,53.22,53.15,53.22,94543.0,45.1127,45.1721,45.1127,45.1721,94543.0
2022-03-28 14:35:00,53.22,53.26,53.21,53.23,76373.0,45.1721,45.206,45.1636,45.1806,76373.0
2022-03-28 14:40:00,53.24,53.33,53.23,53.28,132875.0,45.1891,45.2654,45.1806,45.223,132875.0
2022-03-28 14:45:00,53.28,53.3,53.24,53.28,95096.0,45.223,45.24,45.1891,45.223,95096.0
2022-03-28 14:50:00,53.29,53.3,53.25,53.27,110954.0,45.2315,45.24,45.1975,45.2145,110954.0
2022-03-28 14:55:00,53.26,53.27,53.2,53.21,165706.0,45.206,45.2145,45.1551,45.1636,165706.0
2022-03-28 15:00:00,53.21,53.21,53.11,53.19,128294.0,45.1636,45.1636,45.0787,45.1466,128294.0
2022-03-28 15:05:00,53.19,53.21,53.16,53.19,116295.0,45.1466,45.1636,45.1212,45.1466,116295.0
2022-03-28 15:10:00,53.19,53.21,53.16,53.19,122623.0,45.1466,45.1636,45.1212,45.1466,122623.0
2022-03-28 15:15:00,53.2,53.2,53.16,53.2,101517.0,45.1551,45.1551,45.1212,45.1551,101517.0
2022-03-28 15:20:00,53.2,53.23,53.19,53.23,206400.0,45.1551,45.1806,45.1466,45.1806,206400.0
2022-03-28 15:25:00,53.22,53.22,53.16,53.21,155868.0,45.1721,45.1721,45.1212,45.1636,155868.0
2022-03-28 15:30:00,53.21,53.25,53.16,53.16,258472.0,45.1636,45.1975,45.1212,45.1212,258472.0
2022-03-28 15:35:00,53.17,53.17,53.1,53.13,209206.0,45.1296,45.1296,45.0702,45.0957,209206.0
2022-03-28 15:40:00,53.14,53.25,53.12,53.23,258969.0,45.1042,45.1975,45.0872,45.1806,258969.0
2022-03-28 15:45:00,53.23,53.29,53.22,53.28,226780.0,45.1806,45.2315,45.1721,45.223,226780.0
2022-03-28 15:50:00,53.27,53.28,53.16,53.2,445586.0,45.2145,45.223,45.1212,45.1551,445586.0
2022-03-28 15:55:00,53.19,53.29,53.16,53.27,1212549.0,45.1466,45.2315,45.1212,45.2145,1212549.0
2022-03-29 09:30:00,54.0,54.08,53.6,53.62,944388.0,45.8341,45.902,45.4946,45.5116,944388.0
2022-03-29 09:35:00,53.62,53.72,53.02,53.07,493835.0,45.5116,45.5965,45.0023,45.0448,493835.0
2022-03-29 09:40:00,53.08,53.22,52.97,53.15,358688.0,45.0533,45.1721,44.9599,45.1127,358688.0
2022-03-29 09:45:00,53.15,53.39,53.15,53.35,375260.0,45.1127,45.3164,45.1127,45.2824,375260.0
2022-03-29 09:50:00,53.36,53.5,53.28,53.45,378418.0,45.2909,45.4097,45.223,45.3673,378418.0
2022-03-29 09:55:00,53.45,53.51,53.3,53.51,286287.0,45.3673,45.4182,45.24,45.4182,286287.0
2022-03-29 10:00:00,53.51,53.55,53.39,53.4,330593.0,45.4182,45.4522,45.3164,45.3249,330593.0
2022-03-29 10:05:00,53.4,53.53,53.35,53.45,288140.0,45.3249,45.4352,45.2824,45.3673,288140.0
2022-03-29 10:10:00,53.45,53.58,53.42,53.47,305367.0,45.3673,45.4776,45.3418,45.3843,305367.0
2022-03-29 10:15:00,53.47,53.55,53.32,53.34,345697.0,45.3843,45.4522,45.257,45.2739,345697.0
2022-03-29 10:20:00,53.35,53.43,53.27,53.39,304438.0,45.2824,45.3503,45.2145,45.3164,304438.0
2022-03-29 10:25:00,53.38,53.57,53.37,53.57,270055.0,45.3079,45.4692,45.2994,45.4692,270055.0
2022-03-29 10:30:00,53.57,53.77,53.55,53.73,540251.0,45.4692,45.6389,45.4522,45.605,540251.0
2022-03-29 10:35:00,53.73,53.8,53.66,53.8,319577.0,45.605,45.6644,45.5455,45.6644,319577.0
2022-03-29 10:40:00,53.8,53.85,53.67,53.74,330315.0,45.6644,45.7068,45.554,45.6134,330315.0
2022-03-29 10:45:00,53.73,53.77,53.64,53.65,237769.0,45.605,45.6389,45.5286,45.5371,237769.0
2022-03-29 10:50:00,53.65,53.69,53.57,53.68,192810.0,45.5371,45.571,45.4692,45.5625,192810.0
2022-03-29 10:55:00,53.69,53.83,53.65,53.75,262278.0,45.571,45.6898,45.5371,45.6219,262278.0
2022-03-29 11:00:00,53.75,53.79,53.68,53.71,195122.0,45.6219,45.6559,45.5625,45.588,195122.0
2022-03-29 11:05:00,53.71,53.75,53.63,53.64,152723.0,45.588,45.6219,45.5201,45.5286,152723.0
2022-03-29 11:10:00,53.63,53.77,53.61,53.75,199494.0,45.5201,45.6389,45.5031,45.6219,199494.0
2022-03-29 11:15:00,53.75,53.84,53.66,53.66,238867.0,45.6219,45.6983,45.5455,45.5455,238867.0
2022-03-29 11:20:00,53.66,53.67,53.34,53.41,395850.0,45.5455,45.554,45.2739,45.3334,395850.0
2022-03-29 11:25:00,53.4,53.43,53.16,53.19,735620.0,45.3249,45.3503,45.1212,45.1466,735620.0
2022-03-29 11:30:00,53.19,53.4,53.18,53.26,411289.0,45.1466,45.3249,45.1381,45.206,411289.0
2022-03-29 11:35:00,53.26,53.38,53.24,53.29,378953.0,45.206,45.3079,45.1891,45.2315,378953.0
2022-03-29 11:40:00,53.28,53.33,53.25,53.32,224422.0,45.223,45.2654,45.1975,45.257,224422.0
2022-03-29 11:45:00,53.32,53.32,53.23,53.27,240220.0,45.257,45.257,45.1806,45.2145,240220.0
2022-03-29 11:50:00,53.27,53.38,53.12,53.16,550959.0,45.2145,45.3079,45.0872,45.1212,550959.0
2022-03-29 11:55:00,53.16,53.18,53.06,53.15,286432.0,45.1212,45.1381,45.0363,45.1127,286432.0
2022-03-29 12:00:00,53.15,53.16,52.99,53.01,265565.0,45.1127,45.1212,44.9769,44.9938,265565.0
2022-03-29 12:05:00,53.0,53.05,52.93,52.98,274923.0,44.9854,45.0278,44.9259,44.9684,274923.0
2022-03-29 12:10:00,52.98,53.05,52.97,53.01,155387.0,44.9684,45.0278,44.9599,44.9938,155387.0
2022-03-29 12:15:00,53.01,53.03,52.93,53.0,217278.0,44.9938,45.0108,44.9259,44.9854,217278.0
2022-03-29 12:20:00,53.0,53.04,52.85,52.93,567992.0,44.9854,45.0193,44.858,44.9259,567992.0
2022-03-29 12:25:00,52.94,53.06,52.88,53.03,194807.0,44.9344,45.0363,44.8835,45.0108,194807.0
2022-03-29 12:30:00,53.03,53.04,52.92,52.97,213113.0,45.0108,45.0193,44.9174,44.9599,213113.0
2022-03-29 12:35:00,52.98,52.98,52.93,52.96,106137.0,44.9684,44.9684,44.9259,44.9514,106137.0
2022-03-29 12:40:00,52.96,52.96,52.9,52.93,202332.0,44.9514,44.9514,44.9005,44.9259,202332.0
2022-03-29 12:45:00,52.92,53.02,52.92,52.94,179613.0,44.9174,45.0023,44.9174,44.9344,179613.0
2022-03-29 12:50:00,52.93,53.02,52.84,53.01,381845.0,44.9259,45.0023,44.8495,44.9938,381845.0
2022-03-29 12:55:00,53.02,53.02,52.88,52.9,275841.0,45.0023,45.0023,44.8835,44.9005,275841.0
2022-03-29 13:00:00,52.91,52.98,52.9,52.96,114541.0,44.909,44.9684,44.9005,44.9514,114541.0
2022-03-29 13:05:00,52.96,53.04,52.95,52.97,175607.0,44.9514,45.0193,44.9429,44.9599,175607.0
2022-03-29 13:10:00,52.98,52.99,52.86,52.88,196152.0,44.9684,44.9769,44.8665,44.8835,196152.0
2022-03-29 13:15:00,52.89,52.95,52.83,52.95,162557.0,44.892,44.9429,44.8411,44.9429,162557.0
2022-03-29 13:20:00,52.95,52.95,52.73,52.76,613826.0,44.9429,44.9429,44.7562,44.7816,613826.0
2022-03-29 13:25:00,52.76,52.89,52.75,52.87,211375.0,44.7816,44.892,44.7732,44.875,211375.0
2022-03-29 13:30:00,52.87,52.9,52.84,52.89,111354.0,44.875,44.9005,44.8495,44.892,111354.0
2022-03-29 13:35:00,52.89,52.97,52.89,52.96,126388.0,44.892,44.9599,44.892,44.9514,126388.0
2022-03-29 13:40:00,52.96,52.97,52.85,52.86,205493.0,44.9514,44.9599,44.858,44.8665,205493.0
2022-03-29 13:45:00,52.86,52.89,52.85,52.88,96592.0,44.8665,44.892,44.858,44.8835,96592.0
2022-03-29 13:50:00,52.88,52.96,52.84,52.96,120177.0,44.8835,44.9514,44.8495,44.9514,120177.0
2022-03-29 13:55:00,52.95,53.0,52.92,52.92,187556.0,44.9429,44.9854,44.9174,44.9174,187556.0
2022-03-29 14:00:00,52.92,52.93,52.88,52.9,123843.0,44.9174,44.9259,44.8835,44.9005,123843.0
2022-03-29 14:05:00,52.9,52.91,52.82,52.83,185133.0,44.9005,44.909,44.8326,44.8411,185133.0
2022-03-29 14:10:00,52.83,52.92,52.81,52.88,223760.0,44.8411,44.9174,44.8241,44.8835,223760.0
2022-03-29 14:15:00,52.88,52.88,52.83,52.84,124792.0,44.8835,44.8835,44.8411,44.8495,124792.0
2022-03-29 14:20:00,52.84,52.85,52.8,52.84,185430.0,44.8495,44.858,44.8156,44.8495,185430.0
2022-03-29 14:25:00,52.83,52.84,52.76,52.8,174994.0,44.8411,44.8495,44.7816,44.8156,174994.0
2022-03-29 14:30:00,52.8,52.85,52.74,52.85,214662.0,44.8156,44.858,44.7647,44.858,214662.0
2022-03-29 14:35:00,52.85,52.9,52.84,52.84,151537.0,44.858,44.9005,44.8495,44.8495,151537.0
2022-03-29 14:40:00,52.85,52.89,52.81,52.88,163091.0,44.858,44.892,44.8241,44.8835,163091.0
2022-03-29 14:45:00,52.88,52.89,52.8,52.83,157015.0,44.8835,44.892,44.8156,44.8411,157015.0
2022-03-29 14:50:00,52.83,52.88,52.79,52.8,214404.0,44.8411,44.8835,44.8071,44.8156,214404.0
2022-03-29 14:55:00,52.8,52.82,52.77,52.82,213657.0,44.8156,44.8326,44.7901,44.8326,213657.0
2022-03-29 15:00:00,52.82,52.89,52.8,52.88,190665.0,44.8326,44.892,44.8156,44.8835,190665.0
2022-03-29 15:05:00,52.88,52.89,52.83,52.87,162190.0,44.8835,44.892,44.8411,44.875,162190.0
2022-03-29 15:10:00,52.87,52.94,52.85,52.93,251289.0,44.875,44.9344,44.858,44.9259,251289.0
2022-03-29 15:15:00,52.93,52.97,52.86,52.95,230012.0,44.9259,44.9599,44.8665,44.9429,230012.0
2022-03-29 15:20:00,52.94,53.05,52.93,53.0,429958.0,44.9344,45.0278,44.9259,44.9854,429958.0
2022-03-29 15:25:00,53.0,53.03,52.93,52.99,242137.0,44.9854,45.0108,44.9259,44.9769,242137.0
2022-03-29 15:30:00,53.0,53.08,52.94,53.06,592933.0,44.9854,45.0533,44.9344,45.0363,592933.0
2022-03-29 15:35:00,53.07,53.11,53.03,53.08,420457.0,45.0448,45.0787,45.0108,45.0533,420457.0
2022-03-29 15:40:00,53.08,53.12,52.91,52.97,504819.0,45.0533,45.0872,44.909,44.9599,504819.0
2022-03-29 15:45:00,52.96,53.0,52.86,52.91,936698.0,44.9514,44.9854,44.8665,44.909,936698.0
2022-03-29 15:50:00,52.91,52.92,52.77,52.82,1202244.0,44.909,44.9174,44.7901,44.8326,1202244.0
2022-03-29 15:55:00,52.81,52.88,52.62,52.75,3358331.0,44.8241,44.8835,44.6628,44.7732,3358331.0
2022-03-30 09:30:00,53.2,53.72,53.14,53.61,890621.0,45.1551,45.5965,45.1042,45.5031,890621.0
2022-03-30 09:35:00,53.59,53.72,53.46,53.63,617821.0,45.4861,45.5965,45.3758,45.5201,617821.0
2022-03-30 09:40:00,53.62,53.62,53.3,53.38,453716.0,45.5116,45.5116,45.24,45.3079,453716.0
2022-03-30 09:45:00,53.39,53.4,52.87,52.94,659014.0,45.3164,45.3249,44.875,44.9344,659014.0
2022-03-30 09:50:00,52.93,53.16,52.76,53.02,537878.0,44.9259,45.1212,44.7816,45.0023,537878.0
2022-03-30 09:55:00,53.02,53.04,52.85,52.95,282239.0,45.0023,45.0193,44.858,44.9429,282239.0
2022-03-30 10:00:00,52.96,53.02,52.88,52.96,195612.0,44.9514,45.0023,44.8835,44.9514,195612.0
2022-03-30 10:05:00,52.95,52.95,52.71,52.78,477694.0,44.9429,44.9429,44.7392,44.7986,477694.0
2022-03-30 10:10:00,52.78,52.78,52.57,52.6,313704.0,44.7986,44.7986,44.6204,44.6458,313704.0
2022-03-30 10:15:00,52.6,52.74,52.59,52.7,254957.0,44.6458,44.7647,44.6374,44.7307,254957.0
2022-03-30 10:20:00,52.7,52.72,52.5,52.6,293071.0,44.7307,44.7477,44.561,44.6458,293071.0
2022-03-30 10:25:00,52.6,52.6,52.51,52.58,144843.0,44.6458,44.6458,44.5694,44.6289,144843.0
2022-03-30 10:30:00,52.58,52.67,52.55,52.59,182826.0,44.6289,44.7053,44.6034,44.6374,182826.0
2022-03-30 10:35:00,52.59,52.6,52.51,52.58,173125.0,44.6374,44.6458,44.5694,44.6289,173125.0
2022-03-30 10:40:00,52.58,52.6,52.53,52.55,166489.0,44.6289,44.6458,44.5864,44.6034,166489.0
2022-03-30 10:45:00,52.55,52.64,52.53,52.62,175508.0,44.6034,44.6798,44.5864,44.6628,175508.0
2022-03-30 10:50:00,52.62,52.67,52.59,52.64,217032.0,44.6628,44.7053,44.6374,44.6798,217032.0
2022-03-30 10:55:00,52.65,52.77,52.61,52.77,198399.0,44.6883,44.7901,44.6543,44.7901,198399.0
2022-03-30 11:00:00,52.77,52.79,52.71,52.78,232193.0,44.7901,44.8071,44.7392,44.7986,232193.0
2022-03-30 11:05:00,52.78,52.78,52.58,52.6,365351.0,44.7986,44.7986,44.6289,44.6458,365351.0
2022-03-30 11:10:00,52.59,52.62,52.53,52.53,216703.0,44.6374,44.6628,44.5864,44.5864,216703.0
2022-03-30 11:15:00,52.54,52.75,52.52,52.75,254138.0,44.5949,44.7732,44.5779,44.7732,254138.0
2022-03-30 11:20:00,52.74,52.75,52.64,52.68,202232.0,44.7647,44.7732,44.6798,44.7137,202232.0
2022-03-30 11:25:00,52.67,52.72,52.64,52.69,239719.0,44.7053,44.7477,44.6798,44.7222,239719.0
2022-03-30 11:30:00,52.69,52.7,52.65,52.69,180608.0,44.7222,44.7307,44.6883,44.7222,180608.0
2022-03-30 11:35:00,52.68,52.7,52.59,52.62,185742.0,44.7137,44.7307,44.6374,44.6628,185742.0
2022-03-30 11:40:00,52.62,52.67,52.6,52.66,344713.0,44.6628,44.7053,44.6458,44.6968,344713.0
2022-03-30 11:45:00,52.66,52.77,52.63,52.77,173420.0,44.6968,44.7901,44.6713,44.7901,173420.0
2022-03-30 11:50:00,52.76,52.83,52.73,52.73,184576.0,44.7816,44.8411,44.7562,44.7562,184576.0
2022-03-30 11:55:00,52.73,52.76,52.67,52.72,138365.0,44.7562,44.7816,44.7053,44.7477,138365.0
2022-03-30 12:00:00,52.72,52.8,52.7,52.74,262035.0,44.7477,44.8156,44.7307,44.7647,262035.0
2022-03-30 12:05:00,52.74,52.76,52.68,52.71,163540.0,44.7647,44.7816,44.7137,44.7392,163540.0
2022-03-30 12:10:00,52.7,52.73,52.66,52.7,123039.0,44.7307,44.7562,44.6968,44.7307,123039.0
2022-03-30 12:15:00,52.7,52.76,52.67,52.71,151725.0,44.7307,44.7816,44.7053,44.7392,151725.0
2022-03-30 12:20:00,52.71,52.72,52.63,52.65,101503.0,44.7392,44.7477,44.6713,44.6883,101503.0
2022-03-30 12:25:00,52.66,52.66,52.56,52.58,117044.0,44.6968,44.6968,44.6119,44.6289,117044.0
2022-03-30 12:30:00,52.58,52.6,52.55,52.59,81190.0,44.6289,44.6458,44.6034,44.6374,81190.0
2022-03-30 12:35:00,52.59,52.59,52.54,52.55,86005.0,44.6374,44.6374,44.5949,44.6034,86005.0
2022-03-30 12:40:00,52.54,52.55,52.38,52.43,364691.0,44.5949,44.6034,44.4591,44.5015,364691.0
2022-03-30 12:45:00,52.42,52.46,52.35,52.38,221518.0,44.4931,44.527,44.4336,44.4591,221518.0
2022-03-30 12:50:00,52.38,52.38,52.29,52.31,137430.0,44.4591,44.4591,44.3827,44.3997,137430.0
2022-03-30 12:55:00,52.3,52.36,52.28,52.33,89681.0,44.3912,44.4421,44.3742,44.4167,89681.0
2022-03-30 13:00:00,52.33,52.35,52.23,52.25,259863.0,44.4167,44.4336,44.3318,44.3488,259863.0
2022-03-30 13:05:00,52.24,52.25,52.17,52.2,151245.0,44.3403,44.3488,44.2809,44.3063,151245.0
2022-03-30 13:10:00,52.21,52.21,52.14,52.17,185711.0,44.3148,44.3148,44.2554,44.2809,185711.0
2022-03-30 13:15:00,52.18,52.27,52.16,52.22,263786.0,44.2894,44.3657,44.2724,44.3233,263786.0
2022-03-30 13:20:00,52.21,52.26,52.2,52.22,99699.0,44.3148,44.3573,44.3063,44.3233,99699.0
2022-03-30 13:25:00,52.22,52.23,52.2,52.23,100955.0,44.3233,44.3318,44.3063,44.3318,100955.0
2022-03-30 13:30:00,52.23,52.23,52.14,52.15,117881.0,44.3318,44.3318,44.2554,44.2639,117881.0
2022-03-30 13:35:00,52.15,52.23,52.14,52.23,130428.0,44.2639,44.3318,44.2554,44.3318,130428.0
2022-03-30 13:40:00,52.23,52.3,52.2,52.3,112298.0,44.3318,44.3912,44.3063,44.3912,112298.0
2022-03-30 13:45:00,52.29,52.34,52.24,52.26,144073.0,44.3827,44.4252,44.3403,44.3573,144073.0
2022-03-30 13:50:00,52.26,52.33,52.24,52.32,137729.0,44.3573,44.4167,44.3403,44.4082,137729.0
2022-03-30 13:55:00,52.32,52.32,52.19,52.21,234161.0,44.4082,44.4082,44.2978,44.3148,234161.0
2022-03-30 14:00:00,52.21,52.27,52.2,52.26,127052.0,44.3148,44.3657,44.3063,44.3573,127052.0
2022-03-30 14:05:00,52.26,52.27,52.22,52.25,88533.0,44.3573,44.3657,44.3233,44.3488,88533.0
2022-03-30 14:10:00,52.25,52.26,52.21,52.23,92243.0,44.3488,44.3573,44.3148,44.3318,92243.0
2022-03-30 14:15:00,52.23,52.27,52.19,52.23,185087.0,44.3318,44.3657,44.2978,44.3318,185087.0
2022-03-30 14:20:00,52.22,52.25,52.19,52.23,119203.0,44.3233,44.3488,44.2978,44.3318,119203.0
2022-03-30 14:25:00,52.23,52.24,52.08,52.13,229831.0,44.3318,44.3403,44.2045,44.2469,229831.0
2022-03-30 14:30:00,52.13,52.17,52.09,52.16,135879.0,44.2469,44.2809,44.213,44.2724,135879.0
2022-03-30 14:35:00,52.16,52.16,52.07,52.08,116430.0,44.2724,44.2724,44.196,44.2045,116430.0
2022-03-30 14:40:00,52.08,52.11,52.01,52.07,205989.0,44.2045,44.2299,44.1451,44.196,205989.0
2022-03-30 14:45:00,52.07,52.08,52.03,52.06,134605.0,44.196,44.2045,44.162,44.1875,134605.0
2022-03-30 14:50:00,52.07,52.16,52.06,52.15,147011.0,44.196,44.2724,44.1875,44.2639,147011.0
2022-03-30 14:55:00,52.16,52.17,52.1,52.13,85099.0,44.2724,44.2809,44.2215,44.2469,85099.0
2022-03-30 15:00:00,52.14,52.18,52.13,52.15,91263.0,44.2554,44.2894,44.2469,44.2639,91263.0
2022-03-30 15:05:00,52.14,52.18,52.04,52.07,181710.0,44.2554,44.2894,44.1705,44.196,181710.0
2022-03-30 15:10:00,52.07,52.09,52.02,52.05,103789.0,44.196,44.213,44.1535,44.179,103789.0
2022-03-30 15:15:00,52.05,52.07,51.97,52.04,276059.0,44.179,44.196,44.1111,44.1705,276059.0
2022-03-30 15:20:00,52.05,52.07,51.98,52.01,137695.0,44.179,44.196,44.1196,44.1451,137695.0
2022-03-30 15:25:00,52.01,52.19,52.0,52.18,238691.0,44.1451,44.2978,44.1366,44.2894,238691.0
2022-03-30 15:30:00,52.18,52.25,52.15,52.2,257675.0,44.2894,44.3488,44.2639,44.3063,257675.0
2022-03-30 15:35:00,52.2,52.33,52.19,52.28,317917.0,44.3063,44.4167,44.2978,44.3742,317917.0
2022-03-30 15:40:00,52.28,52.29,52.21,52.24,348080.0,44.3742,44.3827,44.3148,44.3403,348080.0
2022-03-30 15:45:00,52.25,52.36,52.24,52.33,484456.0,44.3488,44.4421,44.3403,44.4167,484456.0
2022-03-30 15:50:00,52.33,52.35,52.22,52.26,746875.0,44.4167,44.4336,44.3233,44.3573,746875.0
2022-03-30 15:55:00,52.26,52.46,52.25,52.44,2072902.0,44.3573,44.527,44.3488,44.51,2072902.0
2022-03-31 09:30:00,51.99,52.49,51.96,52.39,717182.0,44.1281,44.5525,44.1026,44.4676,717182.0
2022-03-31 09:35:00,52.41,52.62,52.3,52.54,189542.0,44.4846,44.6628,44.3912,44.5949,189542.0
2022-03-31 09:40:00,52.54,52.75,52.45,52.46,208719.0,44.5949,44.7732,44.5185,44.527,208719.0
2022-03-31 09:45:00,52.47,52.53,52.35,52.48,133871.0,44.5355,44.5864,44.4336,44.544,133871.0
2022-03-31 09:50:00,52.46,52.47,52.23,52.37,180757.0,44.527,44.5355,44.3318,44.4506,180757.0
2022-03-31 09:55:00,52.37,52.6,52.37,52.58,306670.0,44.4506,44.6458,44.4506,44.6289,306670.0
2022-03-31 10:00:00,52.58,52.73,52.57,52.65,315223.0,44.6289,44.7562,44.6204,44.6883,315223.0
2022-03-31 10:05:00,52.64,52.88,52.64,52.75,298484.0,44.6798,44.8835,44.6798,44.7732,298484.0
2022-03-31 10:10:00,52.73,52.78,52.66,52.7,189159.0,44.7562,44.7986,44.6968,44.7307,189159.0
2022-03-31 10:15:00,52.7,52.72,52.53,52.55,154866.0,44.7307,44.7477,44.5864,44.6034,154866.0
2022-03-31 10:20:00,52.55,52.68,52.53,52.55,272931.0,44.6034,44.7137,44.5864,44.6034,272931.0
2022-03-31 10:25:00,52.56,52.74,52.56,52.71,299122.0,44.6119,44.7647,44.6119,44.7392,299122.0
2022-03-31 10:30:00,52.71,52.72,52.45,52.51,194884.0,44.7392,44.7477,44.5185,44.5694,194884.0
2022-03-31 10:35:00,52.51,52.56,52.3,52.32,158388.0,44.5694,44.6119,44.3912,44.4082,158388.0
2022-03-31 10:40:00,52.33,52.36,52.26,52.34,165814.0,44.4167,44.4421,44.3573,44.4252,165814.0
2022-03-31 10:45:00,52.34,52.34,52.18,52.23,187693.0,44.4252,44.4252,44.2894,44.3318,187693.0
2022-03-31 10:50:00,52.22,52.24,52.15,52.21,172050.0,44.3233,44.3403,44.2639,44.3148,172050.0
2022-03-31 10:55:00,52.22,52.35,52.22,52.33,175595.0,44.3233,44.4336,44.3233,44.4167,175595.0
2022-03-31 11:00:00,52.34,52.38,52.25,52.29,111700.0,44.4252,44.4591,44.3488,44.3827,111700.0
2022-03-31 11:05:00,52.28,52.33,52.23,52.3,134048.0,44.3742,44.4167,44.3318,44.3912,134048.0
2022-03-31 11:10:00,52.3,52.36,52.29,52.32,86764.0,44.3912,44.4421,44.3827,44.4082,86764.0
2022-03-31 11:15:00,52.33,52.34,52.25,52.29,88087.0,44.4167,44.4252,44.3488,44.3827,88087.0
2022-03-31 11:20:00,52.29,52.32,52.23,52.28,121103.0,44.3827,44.4082,44.3318,44.3742,121103.0
2022-03-31 11:25:00,52.28,52.29,52.14,52.21,257092.0,44.3742,44.3827,44.2554,44.3148,257092.0
2022-03-31 11:30:00,52.22,52.33,52.2,52.33,143666.0,44.3233,44.4167,44.3063,44.4167,143666.0
2022-03-31 11:35:00,52.33,52.33,52.16,52.2,113813.0,44.4167,44.4167,44.2724,44.3063,113813.0
2022-03-31 11:40:00,52.2,52.34,52.16,52.33,125947.0,44.3063,44.4252,44.2724,44.4167,125947.0
2022-03-31 11:45:00,52.33,52.38,52.32,52.36,109989.0,44.4167,44.4591,44.4082,44.4421,109989.0
2022-03-31 11:50:00,52.36,52.4,52.32,52.33,112034.0,44.4421,44.4761,44.4082,44.4167,112034.0
2022-03-31 11:55:00,52.32,52.39,52.3,52.36,104954.0,44.4082,44.4676,44.3912,44.4421,104954.0
2022-03-31 12:00:00,52.35,52.36,52.23,52.25,139662.0,44.4336,44.4421,44.3318,44.3488,139662.0
2022-03-31 12:05:00,52.25,52.28,52.24,52.27,102048.0,44.3488,44.3742,44.3403,44.3657,102048.0
2022-03-31 12:10:00,52.27,52.27,52.15,52.18,256281.0,44.3657,44.3657,44.2639,44.2894,256281.0
2022-03-31 12:15:00,52.19,52.25,52.17,52.17,190727.0,44.2978,44.3488,44.2809,44.2809,190727.0
2022-03-31 12:20:00,52.17,52.2,52.06,52.09,406420.0,44.2809,44.3063,44.1875,44.213,406420.0
2022-03-31 12:25:00,52.09,52.15,52.06,52.14,266636.0,44.213,44.2639,44.1875,44.2554,266636.0
2022-03-31 12:30:00,52.14,52.26,52.11,52.22,211780.0,44.2554,44.3573,44.2299,44.3233,211780.0
2022-03-31 12:35:00,52.22,52.33,52.21,52.24,140380.0,44.3233,44.4167,44.3148,44.3403,140380.0
2022-03-31 12:40:00,52.25,52.31,52.23,52.3,81349.0,44.3488,44.3997,44.3318,44.3912,81349.0
2022-03-31 12:45:00,52.3,52.31,52.25,52.28,85057.0,44.3912,44.3997,44.3488,44.3742,85057.0
2022-03-31 12:50:00,52.28,52.28,52.18,52.19,113442.0,44.3742,44.3742,44.2894,44.2978,113442.0
2022-03-31 12:55:00,52.19,52.21,52.15,52.2,112673.0,44.2978,44.3148,44.2639,44.3063,112673.0
2022-03-31 13:00:00,52.2,52.2,52.15,52.16,99595.0,44.3063,44.3063,44.2639,44.2724,99595.0
2022-03-31 13:05:00,52.16,52.28,52.15,52.24,90312.0,44.2724,44.3742,44.2639,44.3403,90312.0
2022-03-31 13:10:00,52.24,52.24,52.16,52.2,86854.0,44.3403,44.3403,44.2724,44.3063,86854.0
2022-03-31 13:15:00,52.2,52.35,52.18,52.34,182376.0,44.3063,44.4336,44.2894,44.4252,182376.0
2022-03-31 13:20:00,52.33,52.35,52.28,52.29,106601.0,44.4167,44.4336,44.3742,44.3827,106601.0
2022-03-31 13:25:00,52.28,52.35,52.28,52.34,99091.0,44.3742,44.4336,44.3742,44.4252,99091.0
2022-03-31 13:30:00,52.34,52.39,52.32,52.39,76257.0,44.4252,44.4676,44.4082,44.4676,76257.0
2022-03-31 13:35:00,52.39,52.39,52.31,52.31,123396.0,44.4676,44.4676,44.3997,44.3997,123396.0
2022-03-31 13:40:00,52.31,52.39,52.31,52.38,56101.0,44.3997,44.4676,44.3997,44.4591,56101.0
2022-03-31 13:45:00,52.37,52.37,52.32,52.34,76015.0,44.4506,44.4506,44.4082,44.4252,76015.0
2022-03-31 13:50:00,52.34,52.38,52.34,52.36,68746.0,44.4252,44.4591,44.4252,44.4421,68746.0
2022-03-31 13:55:00,52.37,52.39,52.34,52.38,103056.0,44.4506,44.4676,44.4252,44.4591,103056.0
2022-03-31 14:00:00,52.37,52.4,52.33,52.34,107421.0,44.4506,44.4761,44.4167,44.4252,107421.0
2022-03-31 14:05:00,52.34,52.36,52.32,52.34,88678.0,44.4252,44.4421,44.4082,44.4252,88678.0
2022-03-31 14:10:00,52.34,52.35,52.31,52.33,91992.0,44.4252,44.4336,44.3997,44.4167,91992.0
2022-03-31 14:15:00,52.33,52.37,52.32,52.35,125241.0,44.4167,44.4506,44.4082,44.4336,125241.0
2022-03-31 14:20:00,52.34,52.4,52.34,52.39,71979.0,44.4252,44.4761,44.4252,44.4676,71979.0
2022-03-31 14:25:00,52.39,52.39,52.31,52.36,110980.0,44.4676,44.4676,44.3997,44.4421,110980.0
2022-03-31 14:30:00,52.36,52.36,52.24,52.25,109035.0,44.4421,44.4421,44.3403,44.3488,109035.0
2022-03-31 14:35:00,52.25,52.26,52.2,52.25,142926.0,44.3488,44.3573,44.3063,44.3488,142926.0
2022-03-31 14:40:00,52.25,52.25,52.17,52.22,102351.0,44.3488,44.3488,44.2809,44.3233,102351.0
2022-03-31 14:45:00,52.22,52.25,52.18,52.21,154708.0,44.3233,44.3488,44.2894,44.3148,154708.0
2022-03-31 14:50:00,52.22,52.23,52.17,52.19,110278.0,44.3233,44.3318,44.2809,44.2978,110278.0
2022-03-31 14:55:00,52.19,52.25,52.18,52.25,105319.0,44.2978,44.3488,44.2894,44.3488,105319.0
2022-03-31 15:00:00,52.25,52.26,52.2,52.21,186316.0,44.3488,44.3573,44.3063,44.3148,186316.0
2022-03-31 15:05:00,52.2,52.22,52.18,52.21,126819.0,44.3063,44.3233,44.2894,44.3148,126819.0
2022-03-31 15:10:00,52.21,52.22,52.14,52.15,168028.0,44.3148,44.3233,44.2554,44.2639,168028.0
2022-03-31 15:15:00,52.15,52.19,52.12,52.19,184666.0,44.2639,44.2978,44.2384,44.2978,184666.0
2022-03-31 15:20:00,52.19,52.19,51.99,52.0,310698.0,44.2978,44.2978,44.1281,44.1366,310698.0
2022-03-31 15:25:00,52.0,52.08,51.96,52.08,405097.0,44.1366,44.2045,44.1026,44.2045,405097.0
2022-03-31 15:30:00,52.07,52.09,52.02,52.05,214544.0,44.196,44.213,44.1535,44.179,214544.0
2022-03-31 15:35:00,52.05,52.14,52.02,52.06,326095.0,44.179,44.2554,44.1535,44.1875,326095.0
2022-03-31 15:40:00,52.06,52.07,51.93,51.96,261327.0,44.1875,44.196,44.0772,44.1026,261327.0
2022-03-31 15:45:00,51.95,51.99,51.88,51.89,505894.0,44.0941,44.1281,44.0347,44.0432,505894.0
2022-03-31 15:50:00,51.89,52.08,51.88,52.07,525468.0,44.0432,44.2045,44.0347,44.196,525468.0
2022-03-31 15:55:00,52.07,52.07,51.74,51.77,2554515.0,44.196,44.196,43.9159,43.9414,2554515.0
2022-04-01 09:30:00,52.12,52.16,51.23,51.24,822029.0,44.2384,44.2724,43.483,43.4915,822029.0
2022-04-01 09:35:00,51.24,51.51,51.13,51.31,492460.0,43.4915,43.7207,43.3981,43.5509,492460.0
2022-04-01 09:40:00,51.31,51.48,51.25,51.35,238122.0,43.5509,43.6952,43.5,43.5849,238122.0
2022-04-01 09:45:00,51.35,51.46,51.24,51.4,282861.0,43.5849,43.6782,43.4915,43.6273,282861.0
2022-04-01 09:50:00,51.38,51.52,51.35,51.36,267295.0,43.6103,43.7292,43.5849,43.5934,267295.0
2022-04-01 09:55:00,51.35,51.5,51.24,51.33,279909.0,43.5849,43.7122,43.4915,43.5679,279909.0
2022-04-01 10:00:00,51.33,51.51,51.31,51.49,222267.0,43.5679,43.7207,43.5509,43.7037,222267.0
2022-04-01 10:05:00,51.49,51.5,51.36,51.43,174845.0,43.7037,43.7122,43.5934,43.6528,174845.0
2022-04-01 10:10:00,51.43,51.45,51.38,51.43,110651.0,43.6528,43.6697,43.6103,43.6528,110651.0
2022-04-01 10:15:00,51.42,51.43,51.3,51.32,185500.0,43.6443,43.6528,43.5424,43.5594,185500.0
2022-04-01 10:20:00,51.32,51.4,51.25,51.3,151943.0,43.5594,43.6273,43.5,43.5424,151943.0
2022-04-01 10:25:00,51.29,51.29,51.15,51.16,169018.0,43.5339,43.5339,43.4151,43.4236,169018.0
2022-04-01 10:30:00,51.16,51.26,51.1,51.16,195468.0,43.4236,43.5085,43.3727,43.4236,195468.0
2022-04-01 10:35:00,51.16,51.24,51.12,51.23,157545.0,43.4236,43.4915,43.3896,43.483,157545.0
2022-04-01 10:40:00,51.23,51.25,51.15,51.17,134933.0,43.483,43.5,43.4151,43.4321,134933.0
2022-04-01 10:45:00,51.17,51.28,51.16,51.23,133589.0,43.4321,43.5255,43.4236,43.483,133589.0
2022-04-01 10:50:00,51.23,51.29,51.23,51.28,115638.0,43.483,43.5339,43.483,43.5255,115638.0
2022-04-01 10:55:00,51.28,51.32,51.21,51.26,202359.0,43.5255,43.5594,43.466,43.5085,202359.0
2022-04-01 11:00:00,51.25,51.35,51.25,51.3,188160.0,43.5,43.5849,43.5,43.5424,188160.0
2022-04-01 11:05:00,51.3,51.38,51.22,51.24,204789.0,43.5424,43.6103,43.4745,43.4915,204789.0
2022-04-01 11:10:00,51.24,51.37,51.24,51.32,168029.0,43.4915,43.6018,43.4915,43.5594,168029.0
2022-04-01 11:15:00,51.33,51.36,51.27,51.3,265670.0,43.5679,43.5934,43.517,43.5424,265670.0
2022-04-01 11:20:00,51.3,51.35,51.27,51.3,255404.0,43.5424,43.5849,43.517,43.5424,255404.0
2022-04-01 11:25:00,51.31,51.34,51.24,51.3,242025.0,43.5509,43.5764,43.4915,43.5424,242025.0
2022-04-01 11:30:00,51.3,51.37,51.27,51.35,152233.0,43.5424,43.6018,43.517,43.5849,152233.0
2022-04-01 11:35:00,51.35,51.39,51.28,51.35,168279.0,43.5849,43.6188,43.5255,43.5849,168279.0
2022-04-01 11:40:00,51.35,51.35,51.29,51.32,90700.0,43.5849,43.5849,43.5339,43.5594,90700.0
2022-04-01 11:45:00,51.31,51.36,51.3,51.36,169763.0,43.5509,43.5934,43.5424,43.5934,169763.0
2022-04-01 11:50:00,51.35,51.38,51.31,51.37,146950.0,43.5849,43.6103,43.5509,43.6018,146950.0
2022-04-01 11:55:00,51.37,51.37,51.26,51.29,122087.0,43.6018,43.6018,43.5085,43.5339,122087.0
2022-04-01 12:00:00,51.28,51.33,51.25,51.3,103692.0,43.5255,43.5679,43.5,43.5424,103692.0
2022-04-01 12:05:00,51.3,51.35,51.27,51.3,101684.0,43.5424,43.5849,43.517,43.5424,101684.0
2022-04-01 12:10:00,51.3,51.31,51.19,51.21,116529.0,43.5424,43.5509,43.4491,43.466,116529.0
2022-04-01 12:15:00,51.21,51.34,51.21,51.34,127299.0,43.466,43.5764,43.466,43.5764,127299.0
2022-04-01 12:20:00,51.34,51.35,51.27,51.28,118601.0,43.5764,43.5849,43.517,43.5255,118601.0
2022-04-01 12:25:00,51.29,51.33,51.26,51.32,104263.0,43.5339,43.5679,43.5085,43.5594,104263.0
2022-04-01 12:30:00,51.31,51.32,51.19,51.23,117318.0,43.5509,43.5594,43.4491,43.483,117318.0
2022-04-01 12:35:00,51.24,51.36,51.23,51.35,86170.0,43.4915,43.5934,43.483,43.5849,86170.0
2022-04-01 12:40:00,51.34,51.36,51.26,51.35,146927.0,43.5764,43.5934,43.5085,43.5849,146927.0
2022-04-01 12:45:00,51.35,51.36,51.31,51.35,54431.0,43.5849,43.5934,43.5509,43.5849,54431.0
2022-04-01 12:50:00,51.34,51.36,51.32,51.35,67210.0,43.5764,43.5934,43.5594,43.5849,67210.0
2022-04-01 12:55:00,51.35,51.36,51.27,51.28,166671.0,43.5849,43.5934,43.517,43.5255,166671.0
2022-04-01 13:00:00,51.29,51.31,51.26,51.3,66044.0,43.5339,43.5509,43.5085,43.5424,66044.0
2022-04-01 13:05:00,51.3,51.32,51.27,51.3,70878.0,43.5424,43.5594,43.517,43.5424,70878.0
2022-04-01 13:10:00,51.29,51.31,51.25,51.29,66706.0,43.5339,43.5509,43.5,43.5339,66706.0
2022-04-01 13:15:00,51.29,51.31,51.26,51.29,55192.0,43.5339,43.5509,43.5085,43.5339,55192.0
2022-04-01 13:20:00,51.3,51.3,51.17,51.23,93814.0,43.5424,43.5424,43.4321,43.483,93814.0
2022-04-01 13:25:00,51.23,51.26,51.22,51.25,62610.0,43.483,43.5085,43.4745,43.5,62610.0
2022-04-01 13:30:00,51.25,51.27,51.23,51.26,227241.0,43.5,43.517,43.483,43.5085,227241.0
2022-04-01 13:35:00,51.25,51.32,51.24,51.3,105027.0,43.5,43.5594,43.4915,43.5424,105027.0
2022-04-01 13:40:00,51.31,51.35,51.28,51.3,79999.0,43.5509,43.5849,43.5255,43.5424,79999.0
2022-04-01 13:45:00,51.3,51.36,51.3,51.35,201106.0,43.5424,43.5934,43.5424,43.5849,201106.0
2022-04-01 13:50:00,51.36,51.38,51.3,51.32,99047.0,43.5934,43.6103,43.5424,43.5594,99047.0
2022-04-01 13:55:00,51.31,51.37,51.3,51.36,62087.0,43.5509,43.6018,43.5424,43.5934,62087.0
2022-04-01 14:00:00,51.36,51.42,51.33,51.41,153265.0,43.5934,43.6443,43.5679,43.6358,153265.0
2022-04-01 14:05:00,51.41,51.49,51.4,51.49,100377.0,43.6358,43.7037,43.6273,43.7037,100377.0
2022-04-01 14:10:00,51.49,51.49,51.41,51.41,104867.0,43.7037,43.7037,43.6358,43.6358,104867.0
2022-04-01 14:15:00,51.41,51.46,51.4,51.4,168452.0,43.6358,43.6782,43.6273,43.6273,168452.0
2022-04-01 14:20:00,51.41,51.46,51.39,51.44,139876.0,43.6358,43.6782,43.6188,43.6613,139876.0
2022-04-01 14:25:00,51.44,51.51,51.42,51.5,227298.0,43.6613,43.7207,43.6443,43.7122,227298.0
2022-04-01 14:30:00,51.49,51.51,51.44,51.47,192438.0,43.7037,43.7207,43.6613,43.6867,192438.0
2022-04-01 14:35:00,51.46,51.5,51.4,51.41,144591.0,43.6782,43.7122,43.6273,43.6358,144591.0
2022-04-01 14:40:00,51.41,51.46,51.4,51.45,121875.0,43.6358,43.6782,43.6273,43.6697,121875.0
2022-04-01 14:45:00,51.45,51.46,51.41,51.43,133469.0,43.6697,43.6782,43.6358,43.6528,133469.0
2022-04-01 14:50:00,51.44,51.44,51.39,51.43,112745.0,43.6613,43.6613,43.6188,43.6528,112745.0
2022-04-01 14:55:00,51.43,51.44,51.39,51.43,116596.0,43.6528,43.6613,43.6188,43.6528,116596.0
2022-04-01 15:00:00,51.43,51.46,51.41,51.43,140967.0,43.6528,43.6782,43.6358,43.6528,140967.0
2022-04-01 15:05:00,51.43,51.44,51.39,51.4,102402.0,43.6528,43.6613,43.6188,43.6273,102402.0
2022-04-01 15:10:00,51.39,51.44,51.36,51.44,114653.0,43.6188,43.6613,43.5934,43.6613,114653.0
2022-04-01 15:15:00,51.43,51.46,51.33,51.36,160244.0,43.6528,43.6782,43.5679,43.5934,160244.0
2022-04-01 15:20:00,51.35,51.4,51.3,51.38,182990.0,43.5849,43.6273,43.5424,43.6103,182990.0
2022-04-01 15:25:00,51.39,51.4,51.33,51.33,185420.0,43.6188,43.6273,43.5679,43.5679,185420.0
2022-04-01 15:30:00,51.33,51.41,51.31,51.34,202810.0,43.5679,43.6358,43.5509,43.5764,202810.0
2022-04-01 15:35:00,51.34,51.41,51.33,51.4,193728.0,43.5764,43.6358,43.5679,43.6273,193728.0
2022-04-01 15:40:00,51.4,51.44,51.37,51.43,233408.0,43.6273,43.6613,43.6018,43.6528,233408.0
2022-04-01 15:45:00,51.42,51.46,51.4,51.45,310710.0,43.6443,43.6782,43.6273,43.6697,310710.0
2022-04-01 15:50:00,51.45,51.56,51.43,51.55,634873.0,43.6697,43.7631,43.6528,43.7546,634873.0
2022-04-01 15:55:00,51.54,51.6,51.51,51.56,1082817.0,43.7461,43.7971,43.7207,43.7631,1082817.0
2022-04-04 09:30:00,51.78,51.87,51.46,51.54,792595.0,43.9498,44.0262,43.6782,43.7461,792595.0
2022-04-04 09:35:00,51.53,51.56,50.52,50.55,675342.0,43.7376,43.7631,42.8804,42.9058,675342.0
2022-04-04 09:40:00,50.55,50.98,50.52,50.67,480198.0,42.9058,43.2708,42.8804,43.0077,480198.0
2022-04-04 09:45:00,50.67,50.78,50.37,50.51,518057.0,43.0077,43.1011,42.7531,42.8719,518057.0
2022-04-04 09:50:00,50.51,50.65,50.4,50.52,293622.0,42.8719,42.9907,42.7785,42.8804,293622.0
2022-04-04 09:55:00,50.52,50.72,50.52,50.67,262339.0,42.8804,43.0501,42.8804,43.0077,262339.0
2022-04-04 10:00:00,50.67,50.97,50.66,50.96,264075.0,43.0077,43.2623,42.9992,43.2538,264075.0
2022-04-04 10:05:00,50.96,51.11,50.93,51.0,233806.0,43.2538,43.3812,43.2284,43.2878,233806.0
2022-04-04 10:10:00,51.0,51.02,50.8,50.88,183931.0,43.2878,43.3048,43.118,43.1859,183931.0
2022-04-04 10:15:00,50.88,51.05,50.81,51.0,213340.0,43.1859,43.3302,43.1265,43.2878,213340.0
2022-04-04 10:20:00,51.0,51.04,50.88,50.99,172170.0,43.2878,43.3217,43.1859,43.2793,172170.0
2022-04-04 10:25:00,50.98,51.05,50.97,51.01,151616.0,43.2708,43.3302,43.2623,43.2963,151616.0
2022-04-04 10:30:00,51.01,51.12,50.93,51.1,181629.0,43.2963,43.3896,43.2284,43.3727,181629.0
2022-04-04 10:35:00,51.11,51.13,50.91,50.96,159417.0,43.3812,43.3981,43.2114,43.2538,159417.0
2022-04-04 10:40:00,50.99,51.1,50.96,51.04,170042.0,43.2793,43.3727,43.2538,43.3217,170042.0
2022-04-04 10:45:00,51.04,51.08,50.98,50.99,103456.0,43.3217,43.3557,43.2708,43.2793,103456.0
2022-04-04 10:50:00,50.99,51.01,50.88,50.96,151942.0,43.2793,43.2963,43.1859,43.2538,151942.0
2022-04-04 10:55:00,50.95,50.96,50.84,50.89,134482.0,43.2454,43.2538,43.152,43.1944,134482.0
2022-04-04 11:00:00,50.9,50.96,50.85,50.86,105689.0,43.2029,43.2538,43.1605,43.169,105689.0
2022-04-04 11:05:00,50.86,50.97,50.8,50.82,148810.0,43.169,43.2623,43.118,43.135,148810.0
2022-04-04 11:10:00,50.81,50.82,50.7,50.79,222482.0,43.1265,43.135,43.0332,43.1095,222482.0
2022-04-04 11:15:00,50.79,50.84,50.7,50.76,431508.0,43.1095,43.152,43.0332,43.0841,431508.0
2022-04-04 11:20:00,50.75,50.88,50.72,50.88,216310.0,43.0756,43.1859,43.0501,43.1859,216310.0
2022-04-04 11:25:00,50.88,50.97,50.82,50.92,119823.0,43.1859,43.2623,43.135,43.2199,119823.0
2022-04-04 11:30:00,50.91,51.06,50.86,51.02,369719.0,43.2114,43.3387,43.169,43.3048,369719.0
2022-04-04 11:35:00,51.03,51.04,50.92,50.98,112163.0,43.3133,43.3217,43.2199,43.2708,112163.0
2022-04-04 11:40:00,50.98,51.01,50.88,50.91,80898.0,43.2708,43.2963,43.1859,43.2114,80898.0
2022-04-04 11:45:00,50.91,51.03,50.91,50.93,154154.0,43.2114,43.3133,43.2114,43.2284,154154.0
2022-04-04 11:50:00,50.93,51.05,50.93,51.02,108005.0,43.2284,43.3302,43.2284,43.3048,108005.0
2022-04-04 11:55:00,51.01,51.08,50.98,51.07,81013.0,43.2963,43.3557,43.2708,43.3472,81013.0
2022-04-04 12:00:00,51.07,51.09,50.99,51.04,167244.0,43.3472,43.3642,43.2793,43.3217,167244.0
2022-04-04 12:05:00,51.03,51.11,51.0,51.04,140024.0,43.3133,43.3812,43.2878,43.3217,140024.0
2022-04-04 12:10:00,51.04,51.04,50.98,51.0,79882.0,43.3217,43.3217,43.2708,43.2878,79882.0
2022-04-04 12:15:00,51.0,51.03,50.96,51.02,139348.0,43.2878,43.3133,43.2538,43.3048,139348.0
2022-04-04 12:20:00,51.01,51.02,50.9,50.93,108479.0,43.2963,43.3048,43.2029,43.2284,108479.0
2022-04-04 12:25:00,50.93,50.93,50.87,50.89,97929.0,43.2284,43.2284,43.1775,43.1944,97929.0
2022-04-04 12:30:00,50.89,50.91,50.84,50.9,138464.0,43.1944,43.2114,43.152,43.2029,138464.0
2022-04-04 12:35:00,50.9,50.93,50.86,50.89,82100.0,43.2029,43.2284,43.169,43.1944,82100.0
2022-04-04 12:40:00,50.89,50.94,50.89,50.93,75956.0,43.1944,43.2369,43.1944,43.2284,75956.0
2022-04-04 12:45:00,50.92,50.94,50.9,50.91,80049.0,43.2199,43.2369,43.2029,43.2114,80049.0
2022-04-04 12:50:00,50.92,50.93,50.9,50.91,88730.0,43.2199,43.2284,43.2029,43.2114,88730.0
2022-04-04 12:55:00,50.91,50.97,50.9,50.97,51987.0,43.2114,43.2623,43.2029,43.2623,51987.0
2022-04-04 13:00:00,50.96,50.98,50.91,50.93,59547.0,43.2538,43.2708,43.2114,43.2284,59547.0
2022-04-04 13:05:00,50.92,50.99,50.92,50.96,123028.0,43.2199,43.2793,43.2199,43.2538,123028.0
2022-04-04 13:10:00,50.95,51.03,50.92,51.03,83787.0,43.2454,43.3133,43.2199,43.3133,83787.0
2022-04-04 13:15:00,51.02,51.06,51.0,51.01,73787.0,43.3048,43.3387,43.2878,43.2963,73787.0
2022-04-04 13:20:00,51.01,51.02,50.97,51.0,59536.0,43.2963,43.3048,43.2623,43.2878,59536.0
2022-04-04 13:25:00,51.0,51.0,50.93,50.94,55375.0,43.2878,43.2878,43.2284,43.2369,55375.0
2022-04-04 13:30:00,50.93,50.95,50.89,50.9,46724.0,43.2284,43.2454,43.1944,43.2029,46724.0
2022-04-04 13:35:00,50.9,50.94,50.87,50.87,76743.0,43.2029,43.2369,43.1775,43.1775,76743.0
2022-04-04 13:40:00,50.88,50.91,50.86,50.88,71755.0,43.1859,43.2114,43.169,43.1859,71755.0
2022-04-04 13:45:00,50.88,50.92,50.86,50.88,109789.0,43.1859,43.2199,43.169,43.1859,109789.0
2022-04-04 13:50:00,50.89,50.93,50.88,50.9,45472.0,43.1944,43.2284,43.1859,43.2029,45472.0
2022-04-04 13:55:00,50.9,50.96,50.87,50.89,109423.0,43.2029,43.2538,43.1775,43.1944,109423.0
2022-04-04 14:00:00,50.9,51.0,50.89,50.97,95660.0,43.2029,43.2878,43.1944,43.2623,95660.0
2022-04-04 14:05:00,50.97,50.98,50.94,50.95,86664.0,43.2623,43.2708,43.2369,43.2454,86664.0
2022-04-04 14:10:00,50.95,50.99,50.92,50.97,100751.0,43.2454,43.2793,43.2199,43.2623,100751.0
2022-04-04 14:15:00,50.97,51.0,50.92,50.94,134220.0,43.2623,43.2878,43.2199,43.2369,134220.0
2022-04-04 14:20:00,50.93,50.98,50.9,50.92,104165.0,43.2284,43.2708,43.2029,43.2199,104165.0
2022-04-04 14:25:00,50.93,50.96,50.86,50.9,86971.0,43.2284,43.2538,43.169,43.2029,86971.0
2022-04-04 14:30:00,50.9,50.91,50.88,50.89,82554.0,43.2029,43.2114,43.1859,43.1944,82554.0
2022-04-04 14:35:00,50.88,50.91,50.82,50.83,108042.0,43.1859,43.2114,43.135,43.1435,108042.0
2022-04-04 14:40:00,50.84,50.85,50.79,50.8,100040.0,43.152,43.1605,43.1095,43.118,100040.0
2022-04-04 14:45:00,50.8,50.83,50.75,50.75,153558.0,43.118,43.1435,43.0756,43.0756,153558.0
2022-04-04 14:50:00,50.75,50.8,50.74,50.8,111685.0,43.0756,43.118,43.0671,43.118,111685.0
2022-04-04 14:55:00,50.8,50.83,50.77,50.8,118507.0,43.118,43.1435,43.0926,43.118,118507.0
2022-04-04 15:00:00,50.8,50.87,50.79,50.86,120191.0,43.118,43.1775,43.1095,43.169,120191.0
2022-04-04 15:05:00,50.86,50.88,50.8,50.8,109994.0,43.169,43.1859,43.118,43.118,109994.0
2022-04-04 15:10:00,50.8,50.83,50.78,50.82,127498.0,43.118,43.1435,43.1011,43.135,127498.0
2022-04-04 15:15:00,50.82,50.82,50.73,50.76,163894.0,43.135,43.135,43.0586,43.0841,163894.0
2022-04-04 15:20:00,50.76,50.85,50.75,50.83,175745.0,43.0841,43.1605,43.0756,43.1435,175745.0
2022-04-04 15:25:00,50.82,50.85,50.78,50.8,116581.0,43.135,43.1605,43.1011,43.118,116581.0
2022-04-04 15:30:00,50.8,50.89,50.78,50.85,166558.0,43.118,43.1944,43.1011,43.1605,166558.0
2022-04-04 15:35:00,50.84,50.88,50.79,50.86,170987.0,43.152,43.1859,43.1095,43.169,170987.0
2022-04-04 15:40:00,50.86,50.87,50.81,50.85,198350.0,43.169,43.1775,43.1265,43.1605,198350.0
2022-04-04 15:45:00,50.86,50.95,50.83,50.95,226809.0,43.169,43.2454,43.1435,43.2454,226809.0
2022-04-04 15:50:00,50.95,50.99,50.89,50.92,385939.0,43.2454,43.2793,43.1944,43.2199,385939.0
2022-04-04 15:55:00,50.93,50.96,50.86,50.94,836103.0,43.2284,43.2538,43.169,43.2369,836103.0
2022-04-05 09:30:00,50.81,51.48,50.75,51.27,1020255.0,43.1265,43.6952,43.0756,43.517,1020255.0
2022-04-05 09:35:00,51.28,51.48,51.12,51.41,471349.0,43.5255,43.6952,43.3896,43.6358,471349.0
2022-04-05 09:40:00,51.41,51.74,51.4,51.59,460136.0,43.6358,43.9159,43.6273,43.7886,460136.0
2022-04-05 09:45:00,51.59,52.1,51.56,52.0,704371.0,43.7886,44.2215,43.7631,44.1366,704371.0
2022-04-05 09:50:00,52.0,52.15,51.87,51.97,326387.0,44.1366,44.2639,44.0262,44.1111,326387.0
2022-04-05 09:55:00,51.96,52.14,51.92,51.99,332026.0,44.1026,44.2554,44.0687,44.1281,332026.0
2022-04-05 10:00:00,51.99,52.14,51.97,52.05,259704.0,44.1281,44.2554,44.1111,44.179,259704.0
2022-04-05 10:05:00,52.05,52.12,51.91,52.0,309087.0,44.179,44.2384,44.0602,44.1366,309087.0
2022-04-05 10:10:00,52.01,52.01,51.84,51.89,329073.0,44.1451,44.1451,44.0008,44.0432,329073.0
2022-04-05 10:15:00,51.89,51.89,51.73,51.81,369232.0,44.0432,44.0432,43.9074,43.9753,369232.0
2022-04-05 10:20:00,51.81,51.82,51.66,51.71,330815.0,43.9753,43.9838,43.848,43.8904,330815.0
2022-04-05 10:25:00,51.71,51.76,51.61,51.72,227956.0,43.8904,43.9329,43.8055,43.8989,227956.0
2022-04-05 10:30:00,51.71,51.79,51.62,51.63,201645.0,43.8904,43.9583,43.814,43.8225,201645.0
2022-04-05 10:35:00,51.62,51.8,51.62,51.72,168739.0,43.814,43.9668,43.814,43.8989,168739.0
2022-04-05 10:40:00,51.71,51.92,51.67,51.9,306634.0,43.8904,44.0687,43.8565,44.0517,306634.0
2022-04-05 10:45:00,51.9,51.94,51.72,51.75,203128.0,44.0517,44.0856,43.8989,43.9244,203128.0
2022-04-05 10:50:00,51.75,51.92,51.74,51.91,162549.0,43.9244,44.0687,43.9159,44.0602,162549.0
2022-04-05 10:55:00,51.91,52.05,51.86,52.01,242430.0,44.0602,44.179,44.0177,44.1451,242430.0
2022-04-05 11:00:00,52.01,52.15,51.99,52.14,309488.0,44.1451,44.2639,44.1281,44.2554,309488.0
2022-04-05 11:05:00,52.14,52.15,51.99,52.04,249333.0,44.2554,44.2639,44.1281,44.1705,249333.0
2022-04-05 11:10:00,52.04,52.07,51.95,52.02,198829.0,44.1705,44.196,44.0941,44.1535,198829.0
2022-04-05 11:15:00,52.02,52.02,51.78,51.79,317310.0,44.1535,44.1535,43.9498,43.9583,317310.0
2022-04-05 11:20:00,51.79,51.8,51.69,51.73,186610.0,43.9583,43.9668,43.8735,43.9074,186610.0
2022-04-05 11:25:00,51.73,51.79,51.61,51.73,243552.0,43.9074,43.9583,43.8055,43.9074,243552.0
2022-04-05 11:30:00,51.74,51.78,51.65,51.74,126964.0,43.9159,43.9498,43.8395,43.9159,126964.0
2022-04-05 11:35:00,51.74,51.77,51.65,51.67,146798.0,43.9159,43.9414,43.8395,43.8565,146798.0
2022-04-05 11:40:00,51.67,51.78,51.66,51.75,107520.0,43.8565,43.9498,43.848,43.9244,107520.0
2022-04-05 11:45:00,51.75,51.77,51.7,51.71,95132.0,43.9244,43.9414,43.8819,43.8904,95132.0
2022-04-05 11:50:00,51.71,51.72,51.6,51.63,116504.0,43.8904,43.8989,43.7971,43.8225,116504.0
2022-04-05 11:55:00,51.63,51.63,51.5,51.53,110586.0,43.8225,43.8225,43.7122,43.7376,110586.0
2022-04-05 12:00:00,51.53,51.57,51.5,51.52,109608.0,43.7376,43.7716,43.7122,43.7292,109608.0
2022-04-05 12:05:00,51.52,51.54,51.44,51.45,175703.0,43.7292,43.7461,43.6613,43.6697,175703.0
2022-04-05 12:10:00,51.45,51.54,51.43,51.52,87841.0,43.6697,43.7461,43.6528,43.7292,87841.0
2022-04-05 12:15:00,51.5,51.54,51.47,51.51,82516.0,43.7122,43.7461,43.6867,43.7207,82516.0
2022-04-05 12:20:00,51.52,51.52,51.43,51.46,139691.0,43.7292,43.7292,43.6528,43.6782,139691.0
2022-04-05 12:25:00,51.46,51.46,51.33,51.34,112036.0,43.6782,43.6782,43.5679,43.5764,112036.0
2022-04-05 12:30:00,51.34,51.4,51.34,51.39,82962.0,43.5764,43.6273,43.5764,43.6188,82962.0
2022-04-05 12:35:00,51.38,51.42,51.32,51.41,135569.0,43.6103,43.6443,43.5594,43.6358,135569.0
2022-04-05 12:40:00,51.41,51.44,51.37,51.4,91722.0,43.6358,43.6613,43.6018,43.6273,91722.0
2022-04-05 12:45:00,51.39,51.47,51.39,51.45,89688.0,43.6188,43.6867,43.6188,43.6697,89688.0
2022-04-05 12:50:00,51.44,51.48,51.43,51.45,104734.0,43.6613,43.6952,43.6528,43.6697,104734.0
2022-04-05 12:55:00,51.45,51.47,51.41,51.42,72865.0,43.6697,43.6867,43.6358,43.6443,72865.0
2022-04-05 13:00:00,51.42,51.43,51.38,51.41,57526.0,43.6443,43.6528,43.6103,43.6358,57526.0
2022-04-05 13:05:00,51.41,51.47,51.4,51.46,80463.0,43.6358,43.6867,43.6273,43.6782,80463.0
2022-04-05 13:10:00,51.46,51.46,51.33,51.34,76381.0,43.6782,43.6782,43.5679,43.5764,76381.0
2022-04-05 13:15:00,51.33,51.41,51.3,51.41,119239.0,43.5679,43.6358,43.5424,43.6358,119239.0
2022-04-05 13:20:00,51.41,51.46,51.4,51.43,88404.0,43.6358,43.6782,43.6273,43.6528,88404.0
2022-04-05 13:25:00,51.42,51.45,51.39,51.43,77516.0,43.6443,43.6697,43.6188,43.6528,77516.0
2022-04-05 13:30:00,51.43,51.44,51.36,51.38,57242.0,43.6528,43.6613,43.5934,43.6103,57242.0
2022-04-05 13:35:00,51.38,51.41,51.35,51.38,57537.0,43.6103,43.6358,43.5849,43.6103,57537.0
2022-04-05 13:40:00,51.37,51.38,51.33,51.34,65669.0,43.6018,43.6103,43.5679,43.5764,65669.0
2022-04-05 13:45:00,51.34,51.37,51.31,51.32,97695.0,43.5764,43.6018,43.5509,43.5594,97695.0
2022-04-05 13:50:00,51.32,51.33,51.27,51.28,91574.0,43.5594,43.5679,43.517,43.5255,91574.0
2022-04-05 13:55:00,51.27,51.34,51.27,51.31,82415.0,43.517,43.5764,43.517,43.5509,82415.0
2022-04-05 14:00:00,51.31,51.36,51.29,51.34,84681.0,43.5509,43.5934,43.5339,43.5764,84681.0
2022-04-05 14:05:00,51.34,51.34,51.25,51.31,148836.0,43.5764,43.5764,43.5,43.5509,148836.0
2022-04-05 14:10:00,51.31,51.31,51.22,51.24,97171.0,43.5509,43.5509,43.4745,43.4915,97171.0
2022-04-05 14:15:00,51.23,51.25,51.18,51.2,96760.0,43.483,43.5,43.4406,43.4575,96760.0
2022-04-05 14:20:00,51.19,51.22,51.17,51.2,71901.0,43.4491,43.4745,43.4321,43.4575,71901.0
2022-04-05 14:25:00,51.21,51.25,51.16,51.2,93802.0,43.466,43.5,43.4236,43.4575,93802.0
2022-04-05 14:30:00,51.2,51.23,51.15,51.18,130164.0,43.4575,43.483,43.4151,43.4406,130164.0
2022-04-05 14:35:00,51.18,51.19,51.14,51.16,93570.0,43.4406,43.4491,43.4066,43.4236,93570.0
2022-04-05 14:40:00,51.16,51.21,51.12,51.2,155950.0,43.4236,43.466,43.3896,43.4575,155950.0
2022-04-05 14:45:00,51.19,51.2,51.11,51.12,114081.0,43.4491,43.4575,43.3812,43.3896,114081.0
2022-04-05 14:50:00,51.12,51.2,51.12,51.2,120109.0,43.3896,43.4575,43.3896,43.4575,120109.0
2022-04-05 14:55:00,51.2,51.24,51.15,51.2,128146.0,43.4575,43.4915,43.4151,43.4575,128146.0
2022-04-05 15:00:00,51.2,51.22,51.12,51.14,85167.0,43.4575,43.4745,43.3896,43.4066,85167.0
2022-04-05 15:05:00,51.14,51.17,51.09,51.15,112967.0,43.4066,43.4321,43.3642,43.4151,112967.0
2022-04-05 15:10:00,51.15,51.16,51.09,51.14,198794.0,43.4151,43.4236,43.3642,43.4066,198794.0
2022-04-05 15:15:00,51.14,51.17,51.12,51.14,102663.0,43.4066,43.4321,43.3896,43.4066,102663.0
2022-04-05 15:20:00,51.13,51.2,51.1,51.19,189923.0,43.3981,43.4575,43.3727,43.4491,189923.0
2022-04-05 15:25:00,51.2,51.2,51.11,51.13,110281.0,43.4575,43.4575,43.3812,43.3981,110281.0
2022-04-05 15:30:00,51.14,51.18,51.09,51.13,269512.0,43.4066,43.4406,43.3642,43.3981,269512.0
2022-04-05 15:35:00,51.13,51.3,51.13,51.28,545120.0,43.3981,43.5424,43.3981,43.5255,545120.0
2022-04-05 15:40:00,51.28,51.29,51.2,51.23,328527.0,43.5255,43.5339,43.4575,43.483,328527.0
2022-04-05 15:45:00,51.23,51.25,51.11,51.12,365820.0,43.483,43.5,43.3812,43.3896,365820.0
2022-04-05 15:50:00,51.12,51.23,51.1,51.2,562619.0,43.3896,43.483,43.3727,43.4575,562619.0
2022-04-05 15:55:00,51.2,51.3,51.15,51.28,1212297.0,43.4575,43.5424,43.4151,43.5255,1212297.0
2022-04-06 09:30:00,51.1,51.84,51.1,51.82,943453.0,43.3727,44.0008,43.3727,43.9838,943453.0
2022-04-06 09:35:00,51.83,52.09,51.7,52.05,606012.0,43.9923,44.213,43.8819,44.179,606012.0
2022-04-06 09:40:00,52.06,52.34,51.94,52.25,531340.0,44.1875,44.4252,44.0856,44.3488,531340.0
2022-04-06 09:45:00,52.26,52.64,52.17,52.48,650162.0,44.3573,44.6798,44.2809,44.544,650162.0
2022-04-06 09:50:00,52.48,52.77,52.39,52.7,524267.0,44.544,44.7901,44.4676,44.7307,524267.0
2022-04-06 09:55:00,52.7,52.75,52.43,52.43,378920.0,44.7307,44.7732,44.5015,44.5015,378920.0
2022-04-06 10:00:00,52.44,52.62,52.29,52.41,396790.0,44.51,44.6628,44.3827,44.4846,396790.0
2022-04-06 10:05:00,52.41,52.51,52.36,52.41,279726.0,44.4846,44.5694,44.4421,44.4846,279726.0
2022-04-06 10:10:00,52.41,52.71,52.39,52.68,373665.0,44.4846,44.7392,44.4676,44.7137,373665.0
2022-04-06 10:15:00,52.68,52.84,52.65,52.8,449166.0,44.7137,44.8495,44.6883,44.8156,449166.0
2022-04-06 10:20:00,52.8,52.83,52.65,52.7,389946.0,44.8156,44.8411,44.6883,44.7307,389946.0
2022-04-06 10:25:00,52.69,52.78,52.49,52.49,255374.0,44.7222,44.7986,44.5525,44.5525,255374.0
2022-04-06 10:30:00,52.49,52.49,52.28,52.35,168150.0,44.5525,44.5525,44.3742,44.4336,168150.0
2022-04-06 10:35:00,52.36,52.44,52.27,52.28,215339.0,44.4421,44.51,44.3657,44.3742,215339.0
2022-04-06 10:40:00,52.28,52.33,52.21,52.26,161816.0,44.3742,44.4167,44.3148,44.3573,161816.0
2022-04-06 10:45:00,52.25,52.28,52.06,52.13,232318.0,44.3488,44.3742,44.1875,44.2469,232318.0
2022-04-06 10:50:00,52.14,52.15,52.01,52.02,240280.0,44.2554,44.2639,44.1451,44.1535,240280.0
2022-04-06 10:55:00,52.02,52.14,51.96,52.04,287788.0,44.1535,44.2554,44.1026,44.1705,287788.0
2022-04-06 11:00:00,52.04,52.06,51.98,52.02,219697.0,44.1705,44.1875,44.1196,44.1535,219697.0
2022-04-06 11:05:00,52.03,52.11,52.0,52.05,106471.0,44.162,44.2299,44.1366,44.179,106471.0
2022-04-06 11:10:00,52.05,52.11,52.02,52.03,184393.0,44.179,44.2299,44.1535,44.162,184393.0
2022-04-06 11:15:00,52.03,52.07,51.98,52.07,142257.0,44.162,44.196,44.1196,44.196,142257.0
2022-04-06 11:20:00,52.07,52.15,52.02,52.09,199329.0,44.196,44.2639,44.1535,44.213,199329.0
2022-04-06 11:25:00,52.09,52.17,52.07,52.11,208430.0,44.213,44.2809,44.196,44.2299,208430.0
2022-04-06 11:30:00,52.12,52.32,52.11,52.29,225317.0,44.2384,44.4082,44.2299,44.3827,225317.0
2022-04-06 11:35:00,52.29,52.35,52.18,52.18,125683.0,44.3827,44.4336,44.2894,44.2894,125683.0
2022-04-06 11:40:00,52.19,52.28,52.16,52.21,158990.0,44.2978,44.3742,44.2724,44.3148,158990.0
2022-04-06 11:45:00,52.21,52.22,52.1,52.21,125921.0,44.3148,44.3233,44.2215,44.3148,125921.0
2022-04-06 11:50:00,52.22,52.37,52.19,52.36,167658.0,44.3233,44.4506,44.2978,44.4421,167658.0
2022-04-06 11:55:00,52.36,52.38,52.29,52.38,95560.0,44.4421,44.4591,44.3827,44.4591,95560.0
2022-04-06 12:00:00,52.38,52.41,52.31,52.33,115249.0,44.4591,44.4846,44.3997,44.4167,115249.0
2022-04-06 12:05:00,52.33,52.41,52.32,52.39,110753.0,44.4167,44.4846,44.4082,44.4676,110753.0
2022-04-06 12:10:00,52.39,52.47,52.37,52.45,192673.0,44.4676,44.5355,44.4506,44.5185,192673.0
2022-04-06 12:15:00,52.45,52.48,52.38,52.42,216585.0,44.5185,44.544,44.4591,44.4931,216585.0
2022-04-06 12:20:00,52.43,52.5,52.39,52.46,151409.0,44.5015,44.561,44.4676,44.527,151409.0
2022-04-06 12:25:00,52.46,52.47,52.38,52.4,107753.0,44.527,44.5355,44.4591,44.4761,107753.0
2022-04-06 12:30:00,52.41,52.49,52.41,52.43,105822.0,44.4846,44.5525,44.4846,44.5015,105822.0
2022-04-06 12:35:00,52.42,52.47,52.42,52.45,97943.0,44.4931,44.5355,44.4931,44.5185,97943.0
2022-04-06 12:40:00,52.45,52.5,52.42,52.5,99254.0,44.5185,44.561,44.4931,44.561,99254.0
2022-04-06 12:45:00,52.49,52.5,52.34,52.36,130319.0,44.5525,44.561,44.4252,44.4421,130319.0
2022-04-06 12:50:00,52.36,52.36,52.22,52.3,219600.0,44.4421,44.4421,44.3233,44.3912,219600.0
2022-04-06 12:55:00,52.3,52.37,52.28,52.37,128771.0,44.3912,44.4506,44.3742,44.4506,128771.0
2022-04-06 13:00:00,52.36,52.38,52.27,52.33,96345.0,44.4421,44.4591,44.3657,44.4167,96345.0
2022-04-06 13:05:00,52.33,52.37,52.3,52.31,90166.0,44.4167,44.4506,44.3912,44.3997,90166.0
2022-04-06 13:10:00,52.31,52.38,52.28,52.37,103121.0,44.3997,44.4591,44.3742,44.4506,103121.0
2022-04-06 13:15:00,52.37,52.37,52.29,52.31,72451.0,44.4506,44.4506,44.3827,44.3997,72451.0
2022-04-06 13:20:00,52.3,52.39,52.3,52.38,99003.0,44.3912,44.4676,44.3912,44.4591,99003.0
2022-04-06 13:25:00,52.38,52.45,52.36,52.41,100948.0,44.4591,44.5185,44.4421,44.4846,100948.0
2022-04-06 13:30:00,52.41,52.49,52.38,52.43,172851.0,44.4846,44.5525,44.4591,44.5015,172851.0
2022-04-06 13:35:00,52.43,52.5,52.41,52.48,165043.0,44.5015,44.561,44.4846,44.544,165043.0
2022-04-06 13:40:00,52.48,52.52,52.44,52.48,149007.0,44.544,44.5779,44.51,44.544,149007.0
2022-04-06 13:45:00,52.48,52.5,52.43,52.45,153816.0,44.544,44.561,44.5015,44.5185,153816.0
2022-04-06 13:50:00,52.45,52.47,52.42,52.45,153743.0,44.5185,44.5355,44.4931,44.5185,153743.0
2022-04-06 13:55:00,52.46,52.48,52.36,52.39,143469.0,44.527,44.544,44.4421,44.4676,143469.0
2022-04-06 14:00:00,52.4,52.51,52.37,52.44,178038.0,44.4761,44.5694,44.4506,44.51,178038.0
2022-04-06 14:05:00,52.44,52.44,52.31,52.34,114824.0,44.51,44.51,44.3997,44.4252,114824.0
2022-04-06 14:10:00,52.33,52.34,52.23,52.23,144518.0,44.4167,44.4252,44.3318,44.3318,144518.0
2022-04-06 14:15:00,52.24,52.3,52.2,52.3,155142.0,44.3403,44.3912,44.3063,44.3912,155142.0
2022-04-06 14:20:00,52.3,52.48,52.29,52.41,160775.0,44.3912,44.544,44.3827,44.4846,160775.0
2022-04-06 14:25:00,52.4,52.46,52.36,52.39,104750.0,44.4761,44.527,44.4421,44.4676,104750.0
2022-04-06 14:30:00,52.41,52.53,52.38,52.48,174076.0,44.4846,44.5864,44.4591,44.544,174076.0
2022-04-06 14:35:00,52.48,52.5,52.43,52.46,109273.0,44.544,44.561,44.5015,44.527,109273.0
2022-04-06 14:40:00,52.46,52.51,52.41,52.48,144833.0,44.527,44.5694,44.4846,44.544,144833.0
2022-04-06 14:45:00,52.49,52.64,52.49,52.58,271521.0,44.5525,44.6798,44.5525,44.6289,271521.0
2022-04-06 14:50:00,52.59,52.69,52.58,52.67,175561.0,44.6374,44.7222,44.6289,44.7053,175561.0
2022-04-06 14:55:00,52.67,52.69,52.59,52.64,270906.0,44.7053,44.7222,44.6374,44.6798,270906.0
2022-04-06 15:00:00,52.65,52.77,52.65,52.76,211320.0,44.6883,44.7901,44.6883,44.7816,211320.0
2022-04-06 15:05:00,52.75,52.76,52.63,52.72,176413.0,44.7732,44.7816,44.6713,44.7477,176413.0
2022-04-06 15:10:00,52.72,52.89,52.7,52.89,434993.0,44.7477,44.892,44.7307,44.892,434993.0
2022-04-06 15:15:00,52.89,52.92,52.74,52.8,279289.0,44.892,44.9174,44.7647,44.8156,279289.0
2022-04-06 15:20:00,52.8,52.81,52.65,52.7,222033.0,44.8156,44.8241,44.6883,44.7307,222033.0
2022-04-06 15:25:00,52.71,52.77,52.67,52.71,263414.0,44.7392,44.7901,44.7053,44.7392,263414.0
2022-04-06 15:30:00,52.71,52.78,52.66,52.72,258463.0,44.7392,44.7986,44.6968,44.7477,258463.0
2022-04-06 15:35:00,52.72,52.73,52.64,52.72,210166.0,44.7477,44.7562,44.6798,44.7477,210166.0
2022-04-06 15:40:00,52.73,52.87,52.72,52.86,439721.0,44.7562,44.875,44.7477,44.8665,439721.0
2022-04-06 15:45:00,52.86,52.96,52.84,52.91,664025.0,44.8665,44.9514,44.8495,44.909,664025.0
2022-04-06 15:50:00,52.91,53.09,52.9,52.95,948355.0,44.909,45.0617,44.9005,44.9429,948355.0
2022-04-06 15:55:00,52.95,53.04,52.84,52.88,1524692.0,44.9429,45.0193,44.8495,44.8835,1524692.0
2022-04-07 09:30:00,52.5,53.28,52.5,52.97,952292.0,44.561,45.223,44.561,44.9599,952292.0
2022-04-07 09:35:00,52.97,53.35,52.85,53.18,480689.0,44.9599,45.2824,44.858,45.1381,480689.0
2022-04-07 09:40:00,53.17,53.46,53.12,53.41,449262.0,45.1296,45.3758,45.0872,45.3334,449262.0
2022-04-07 09:45:00,53.4,53.49,53.2,53.43,289789.0,45.3249,45.4013,45.1551,45.3503,289789.0
2022-04-07 09:50:00,53.44,53.71,53.42,53.65,757551.0,45.3588,45.588,45.3418,45.5371,757551.0
2022-04-07 09:55:00,53.66,53.78,53.59,53.75,429215.0,45.5455,45.6474,45.4861,45.6219,429215.0
2022-04-07 10:00:00,53.75,53.94,53.75,53.84,416696.0,45.6219,45.7832,45.6219,45.6983,416696.0
2022-04-07 10:05:00,53.84,54.11,53.84,53.98,696224.0,45.6983,45.9275,45.6983,45.8172,696224.0
2022-04-07 10:10:00,53.98,54.05,53.82,53.83,903232.0,45.8172,45.8766,45.6814,45.6898,903232.0
2022-04-07 10:15:00,53.84,54.2,53.83,54.1,614661.0,45.6983,46.0039,45.6898,45.919,614661.0
2022-04-07 10:20:00,54.1,54.16,53.98,54.07,332077.0,45.919,45.9699,45.8172,45.8935,332077.0
2022-04-07 10:25:00,54.08,54.21,53.99,54.19,412196.0,45.902,46.0124,45.8256,45.9954,412196.0
2022-04-07 10:30:00,54.19,54.32,54.16,54.19,1231524.0,45.9954,46.1057,45.9699,45.9954,1231524.0
2022-04-07 10:35:00,54.18,54.34,54.17,54.23,390121.0,45.9869,46.1227,45.9784,46.0294,390121.0
2022-04-07 10:40:00,54.24,54.28,54.02,54.07,347051.0,46.0378,46.0718,45.8511,45.8935,347051.0
2022-04-07 10:45:00,54.04,54.2,53.96,54.19,511309.0,45.8681,46.0039,45.8002,45.9954,511309.0
2022-04-07 10:50:00,54.2,54.2,54.03,54.11,358566.0,46.0039,46.0039,45.8596,45.9275,358566.0
2022-04-07 10:55:00,54.12,54.18,54.04,54.14,281672.0,45.936,45.9869,45.8681,45.953,281672.0
2022-04-07 11:00:00,54.14,54.24,54.12,54.24,299226.0,45.953,46.0378,45.936,46.0378,299226.0
2022-04-07 11:05:00,54.23,54.24,54.16,54.18,197428.0,46.0294,46.0378,45.9699,45.9869,197428.0
2022-04-07 11:10:00,54.18,54.24,54.15,54.23,260838.0,45.9869,46.0378,45.9614,46.0294,260838.0
2022-04-07 11:15:00,54.23,54.3,54.18,54.3,223575.0,46.0294,46.0888,45.9869,46.0888,223575.0
2022-04-07 11:20:00,54.29,54.33,54.2,54.21,354614.0,46.0803,46.1142,46.0039,46.0124,354614.0
2022-04-07 11:25:00,54.2,54.25,54.17,54.18,219773.0,46.0039,46.0463,45.9784,45.9869,219773.0
2022-04-07 11:30:00,54.18,54.19,54.08,54.18,330274.0,45.9869,45.9954,45.902,45.9869,330274.0
2022-04-07 11:35:00,54.18,54.24,54.16,54.23,263385.0,45.9869,46.0378,45.9699,46.0294,263385.0
2022-04-07 11:40:00,54.23,54.29,54.18,54.27,189974.0,46.0294,46.0803,45.9869,46.0633,189974.0
2022-04-07 11:45:00,54.26,54.29,54.24,54.27,195325.0,46.0548,46.0803,46.0378,46.0633,195325.0
2022-04-07 11:50:00,54.26,54.3,54.23,54.28,157782.0,46.0548,46.0888,46.0294,46.0718,157782.0
2022-04-07 11:55:00,54.28,54.44,54.24,54.43,526373.0,46.0718,46.2076,46.0378,46.1991,526373.0
2022-04-07 12:00:00,54.43,54.56,54.39,54.48,604032.0,46.1991,46.3094,46.1652,46.2415,604032.0
2022-04-07 12:05:00,54.48,54.58,54.43,54.44,224643.0,46.2415,46.3264,46.1991,46.2076,224643.0
2022-04-07 12:10:00,54.44,54.48,54.37,54.45,167994.0,46.2076,46.2415,46.1482,46.2161,167994.0
2022-04-07 12:15:00,54.46,54.46,54.36,54.43,231678.0,46.2246,46.2246,46.1397,46.1991,231678.0
2022-04-07 12:20:00,54.44,54.56,54.42,54.53,247322.0,46.2076,46.3094,46.1906,46.284,247322.0
2022-04-07 12:25:00,54.53,54.56,54.5,54.51,347854.0,46.284,46.3094,46.2585,46.267,347854.0
2022-04-07 12:30:00,54.51,54.58,54.49,54.5,181010.0,46.267,46.3264,46.25,46.2585,181010.0
2022-04-07 12:35:00,54.49,54.61,54.45,54.54,231908.0,46.25,46.3519,46.2161,46.2925,231908.0
2022-04-07 12:40:00,54.54,54.63,54.53,54.63,232935.0,46.2925,46.3689,46.284,46.3689,232935.0
2022-04-07 12:45:00,54.62,54.7,54.61,54.61,222611.0,46.3604,46.4283,46.3519,46.3519,222611.0
2022-04-07 12:50:00,54.6,54.66,54.55,54.64,233135.0,46.3434,46.3943,46.301,46.3774,233135.0
2022-04-07 12:55:00,54.65,54.67,54.6,54.62,139247.0,46.3858,46.4028,46.3434,46.3604,139247.0
2022-04-07 13:00:00,54.62,54.65,54.55,54.61,160375.0,46.3604,46.3858,46.301,46.3519,160375.0
2022-04-07 13:05:00,54.61,54.79,54.6,54.77,327312.0,46.3519,46.5047,46.3434,46.4877,327312.0
2022-04-07 13:10:00,54.78,54.9,54.75,54.88,358958.0,46.4962,46.598,46.4707,46.5811,358958.0
2022-04-07 13:15:00,54.88,54.88,54.76,54.82,241036.0,46.5811,46.5811,46.4792,46.5301,241036.0
2022-04-07 13:20:00,54.83,54.93,54.79,54.86,382306.0,46.5386,46.6235,46.5047,46.5641,382306.0
2022-04-07 13:25:00,54.86,55.0,54.83,54.98,460020.0,46.5641,46.6829,46.5386,46.6659,460020.0
2022-04-07 13:30:00,54.99,55.09,54.91,55.06,903230.0,46.6744,46.7593,46.6065,46.7338,903230.0
2022-04-07 13:35:00,55.05,55.09,54.98,55.02,301088.0,46.7254,46.7593,46.6659,46.6999,301088.0
2022-04-07 13:40:00,55.01,55.09,54.99,55.08,224717.0,46.6914,46.7593,46.6744,46.7508,224717.0
2022-04-07 13:45:00,55.09,55.12,55.05,55.12,266450.0,46.7593,46.7848,46.7254,46.7848,266450.0
2022-04-07 13:50:00,55.13,55.19,55.04,55.05,268172.0,46.7933,46.8442,46.7169,46.7254,268172.0
2022-04-07 13:55:00,55.05,55.26,55.04,55.22,288174.0,46.7254,46.9036,46.7169,46.8696,288174.0
2022-04-07 14:00:00,55.23,55.25,55.15,55.19,272877.0,46.8781,46.8951,46.8102,46.8442,272877.0
2022-04-07 14:05:00,55.19,55.21,55.11,55.19,222510.0,46.8442,46.8612,46.7763,46.8442,222510.0
2022-04-07 14:10:00,55.19,55.33,55.18,55.26,414494.0,46.8442,46.963,46.8357,46.9036,414494.0
2022-04-07 14:15:00,55.26,55.31,55.21,55.26,130790.0,46.9036,46.946,46.8612,46.9036,130790.0
2022-04-07 14:20:00,55.26,55.35,55.18,55.35,438621.0,46.9036,46.98,46.8357,46.98,438621.0
2022-04-07 14:25:00,55.35,55.35,55.25,55.31,186724.0,46.98,46.98,46.8951,46.946,186724.0
2022-04-07 14:30:00,55.31,55.34,55.18,55.27,289235.0,46.946,46.9715,46.8357,46.9121,289235.0
2022-04-07 14:35:00,55.26,55.26,55.16,55.19,221957.0,46.9036,46.9036,46.8187,46.8442,221957.0
2022-04-07 14:40:00,55.19,55.2,55.1,55.16,171376.0,46.8442,46.8527,46.7678,46.8187,171376.0
2022-04-07 14:45:00,55.16,55.2,55.13,55.19,146780.0,46.8187,46.8527,46.7933,46.8442,146780.0
2022-04-07 14:50:00,55.18,55.26,55.17,55.19,196057.0,46.8357,46.9036,46.8272,46.8442,196057.0
2022-04-07 14:55:00,55.19,55.22,55.17,55.22,222370.0,46.8442,46.8696,46.8272,46.8696,222370.0
2022-04-07 15:00:00,55.21,55.32,55.2,55.3,258179.0,46.8612,46.9545,46.8527,46.9375,258179.0
2022-04-07 15:05:00,55.3,55.3,55.23,55.3,214655.0,46.9375,46.9375,46.8781,46.9375,214655.0
2022-04-07 15:10:00,55.3,55.41,55.29,55.37,302221.0,46.9375,47.0309,46.9291,46.997,302221.0
2022-04-07 15:15:00,55.37,55.39,55.25,55.27,173949.0,46.997,47.0139,46.8951,46.9121,173949.0
2022-04-07 15:20:00,55.27,55.31,55.24,55.29,208654.0,46.9121,46.946,46.8866,46.9291,208654.0
2022-04-07 15:25:00,55.28,55.29,55.23,55.27,208622.0,46.9206,46.9291,46.8781,46.9121,208622.0
2022-04-07 15:30:00,55.27,55.32,55.23,55.29,350769.0,46.9121,46.9545,46.8781,46.9291,350769.0
2022-04-07 15:35:00,55.29,55.31,55.27,55.29,234322.0,46.9291,46.946,46.9121,46.9291,234322.0
2022-04-07 15:40:00,55.29,55.32,55.26,55.3,314536.0,46.9291,46.9545,46.9036,46.9375,314536.0
2022-04-07 15:45:00,55.3,55.31,55.23,55.25,609896.0,46.9375,46.946,46.8781,46.8951,609896.0
2022-04-07 15:50:00,55.26,55.33,55.22,55.23,618270.0,46.9036,46.963,46.8696,46.8781,618270.0
2022-04-07 15:55:00,55.22,55.23,55.12,55.17,1719901.0,46.8696,46.8781,46.7848,46.8272,1719901.0
2022-04-08 09:30:00,54.85,55.38,54.8,55.04,998750.0,46.5556,47.0054,46.5132,46.7169,998750.0
2022-04-08 09:35:00,55.04,55.09,54.64,54.68,428642.0,46.7169,46.7593,46.3774,46.4113,428642.0
2022-04-08 09:40:00,54.68,55.05,54.61,54.9,523860.0,46.4113,46.7254,46.3519,46.598,523860.0
2022-04-08 09:45:00,54.9,55.09,54.79,54.9,751172.0,46.598,46.7593,46.5047,46.598,751172.0
2022-04-08 09:50:00,54.89,55.03,54.7,54.96,407839.0,46.5895,46.7084,46.4283,46.649,407839.0
2022-04-08 09:55:00,54.95,55.03,54.83,54.85,280543.0,46.6405,46.7084,46.5386,46.5556,280543.0
2022-04-08 10:00:00,54.85,54.97,54.63,54.69,299470.0,46.5556,46.6574,46.3689,46.4198,299470.0
2022-04-08 10:05:00,54.7,54.88,54.57,54.85,391543.0,46.4283,46.5811,46.3179,46.5556,391543.0
2022-04-08 10:10:00,54.85,54.92,54.74,54.82,403083.0,46.5556,46.615,46.4622,46.5301,403083.0
2022-04-08 10:15:00,54.82,54.82,54.59,54.68,312560.0,46.5301,46.5301,46.3349,46.4113,312560.0
2022-04-08 10:20:00,54.68,54.73,54.46,54.71,286036.0,46.4113,46.4537,46.2246,46.4368,286036.0
2022-04-08 10:25:00,54.71,54.78,54.51,54.57,249677.0,46.4368,46.4962,46.267,46.3179,249677.0
2022-04-08 10:30:00,54.57,54.76,54.5,54.75,213609.0,46.3179,46.4792,46.2585,46.4707,213609.0
2022-04-08 10:35:00,54.76,54.8,54.64,54.66,131496.0,46.4792,46.5132,46.3774,46.3943,131496.0
2022-04-08 10:40:00,54.67,54.76,54.58,54.7,152080.0,46.4028,46.4792,46.3264,46.4283,152080.0
2022-04-08 10:45:00,54.69,54.85,54.68,54.76,173032.0,46.4198,46.5556,46.4113,46.4792,173032.0
2022-04-08 10:50:00,54.76,54.84,54.69,54.75,167847.0,46.4792,46.5471,46.4198,46.4707,167847.0
2022-04-08 10:55:00,54.75,54.94,54.73,54.93,138134.0,46.4707,46.632,46.4537,46.6235,138134.0
2022-04-08 11:00:00,54.94,55.0,54.92,54.93,264356.0,46.632,46.6829,46.615,46.6235,264356.0
2022-04-08 11:05:00,54.93,55.0,54.85,55.0,216120.0,46.6235,46.6829,46.5556,46.6829,216120.0
2022-04-08 11:10:00,54.99,55.0,54.95,54.98,209364.0,46.6744,46.6829,46.6405,46.6659,209364.0
2022-04-08 11:15:00,54.99,54.99,54.82,54.98,200425.0,46.6744,46.6744,46.5301,46.6659,200425.0
2022-04-08 11:20:00,54.98,55.06,54.98,55.05,187051.0,46.6659,46.7338,46.6659,46.7254,187051.0
2022-04-08 11:25:00,55.05,55.05,54.89,54.93,238946.0,46.7254,46.7254,46.5895,46.6235,238946.0
2022-04-08 11:30:00,54.93,55.03,54.92,55.03,87436.0,46.6235,46.7084,46.615,46.7084,87436.0
2022-04-08 11:35:00,55.03,55.1,55.01,55.03,197665.0,46.7084,46.7678,46.6914,46.7084,197665.0
2022-04-08 11:40:00,55.03,55.05,54.94,54.95,122532.0,46.7084,46.7254,46.632,46.6405,122532.0
2022-04-08 11:45:00,54.94,55.04,54.94,54.99,116048.0,46.632,46.7169,46.632,46.6744,116048.0
2022-04-08 11:50:00,55.0,55.06,54.99,55.05,97116.0,46.6829,46.7338,46.6744,46.7254,97116.0
2022-04-08 11:55:00,55.05,55.21,55.04,55.15,290296.0,46.7254,46.8612,46.7169,46.8102,290296.0
2022-04-08 12:00:00,55.14,55.16,55.02,55.11,137627.0,46.8017,46.8187,46.6999,46.7763,137627.0
2022-04-08 12:05:00,55.1,55.14,55.07,55.08,119148.0,46.7678,46.8017,46.7423,46.7508,119148.0
2022-04-08 12:10:00,55.08,55.1,55.01,55.05,190363.0,46.7508,46.7678,46.6914,46.7254,190363.0
2022-04-08 12:15:00,55.04,55.05,54.95,55.0,187765.0,46.7169,46.7254,46.6405,46.6829,187765.0
2022-04-08 12:20:00,55.01,55.07,54.97,55.05,121711.0,46.6914,46.7423,46.6574,46.7254,121711.0
2022-04-08 12:25:00,55.04,55.07,55.02,55.04,121958.0,46.7169,46.7423,46.6999,46.7169,121958.0
2022-04-08 12:30:00,55.03,55.04,54.9,54.97,192597.0,46.7084,46.7169,46.598,46.6574,192597.0
2022-04-08 12:35:00,54.97,55.06,54.93,55.01,161941.0,46.6574,46.7338,46.6235,46.6914,161941.0
2022-04-08 12:40:00,55.01,55.08,54.99,55.05,117861.0,46.6914,46.7508,46.6744,46.7254,117861.0
2022-04-08 12:45:00,55.06,55.07,54.97,54.99,106589.0,46.7338,46.7423,46.6574,46.6744,106589.0
2022-04-08 12:50:00,54.99,55.14,54.97,55.13,110402.0,46.6744,46.8017,46.6574,46.7933,110402.0
2022-04-08 12:55:00,55.13,55.18,55.07,55.15,173497.0,46.7933,46.8357,46.7423,46.8102,173497.0
2022-04-08 13:00:00,55.15,55.2,55.12,55.19,140977.0,46.8102,46.8527,46.7848,46.8442,140977.0
2022-04-08 13:05:00,55.18,55.18,55.11,55.14,138978.0,46.8357,46.8357,46.7763,46.8017,138978.0
2022-04-08 13:10:00,55.14,55.22,55.13,55.21,131612.0,46.8017,46.8696,46.7933,46.8612,131612.0
2022-04-08 13:15:00,55.2,55.25,55.15,55.25,263881.0,46.8527,46.8951,46.8102,46.8951,263881.0
2022-04-08 13:20:00,55.24,55.33,55.22,55.29,227627.0,46.8866,46.963,46.8696,46.9291,227627.0
2022-04-08 13:25:00,55.3,55.38,55.28,55.33,262487.0,46.9375,47.0054,46.9206,46.963,262487.0
2022-04-08 13:30:00,55.33,55.4,55.32,55.36,173397.0,46.963,47.0224,46.9545,46.9885,173397.0
2022-04-08 13:35:00,55.36,55.45,55.35,55.43,219492.0,46.9885,47.0649,46.98,47.0479,219492.0
2022-04-08 13:40:00,55.43,55.58,55.42,55.57,383446.0,47.0479,47.1752,47.0394,47.1667,383446.0
2022-04-08 13:45:00,55.56,55.56,55.28,55.28,257234.0,47.1582,47.1582,46.9206,46.9206,257234.0
2022-04-08 13:50:00,55.29,55.32,55.26,55.29,130491.0,46.9291,46.9545,46.9036,46.9291,130491.0
2022-04-08 13:55:00,55.29,55.39,55.28,55.37,118415.0,46.9291,47.0139,46.9206,46.997,118415.0
2022-04-08 14:00:00,55.38,55.38,55.23,55.32,99825.0,47.0054,47.0054,46.8781,46.9545,99825.0
2022-04-08 14:05:00,55.32,55.35,55.29,55.3,113617.0,46.9545,46.98,46.9291,46.9375,113617.0
2022-04-08 14:10:00,55.31,55.34,55.29,55.34,87362.0,46.946,46.9715,46.9291,46.9715,87362.0
2022-04-08 14:15:00,55.34,55.34,55.23,55.28,108381.0,46.9715,46.9715,46.8781,46.9206,108381.0
2022-04-08 14:20:00,55.28,55.3,55.14,55.19,182092.0,46.9206,46.9375,46.8017,46.8442,182092.0
2022-04-08 14:25:00,55.18,55.22,55.13,55.2,181159.0,46.8357,46.8696,46.7933,46.8527,181159.0
2022-04-08 14:30:00,55.2,55.3,55.19,55.3,83254.0,46.8527,46.9375,46.8442,46.9375,83254.0
2022-04-08 14:35:00,55.3,55.33,55.25,55.27,112509.0,46.9375,46.963,46.8951,46.9121,112509.0
2022-04-08 14:40:00,55.26,55.29,55.26,55.28,69810.0,46.9036,46.9291,46.9036,46.9206,69810.0
2022-04-08 14:45:00,55.28,55.3,55.22,55.24,103237.0,46.9206,46.9375,46.8696,46.8866,103237.0
2022-04-08 14:50:00,55.25,55.33,55.24,55.3,130107.0,46.8951,46.963,46.8866,46.9375,130107.0
2022-04-08 14:55:00,55.3,55.33,55.24,55.24,116362.0,46.9375,46.963,46.8866,46.8866,116362.0
2022-04-08 15:00:00,55.25,55.31,55.23,55.24,141903.0,46.8951,46.946,46.8781,46.8866,141903.0
2022-04-08 15:05:00,55.25,55.32,55.24,55.3,121988.0,46.8951,46.9545,46.8866,46.9375,121988.0
2022-04-08 15:10:00,55.3,55.37,55.27,55.34,156266.0,46.9375,46.997,46.9121,46.9715,156266.0
2022-04-08 15:15:00,55.34,55.38,55.3,55.33,137964.0,46.9715,47.0054,46.9375,46.963,137964.0
2022-04-08 15:20:00,55.33,55.36,55.31,55.33,121830.0,46.963,46.9885,46.946,46.963,121830.0
2022-04-08 15:25:00,55.33,55.37,55.28,55.33,204871.0,46.963,46.997,46.9206,46.963,204871.0
2022-04-08 15:30:00,55.33,55.37,55.28,55.35,215475.0,46.963,46.997,46.9206,46.98,215475.0
2022-04-08 15:35:00,55.35,55.36,55.3,55.31,237063.0,46.98,46.9885,46.9375,46.946,237063.0
2022-04-08 15:40:00,55.32,55.35,55.27,55.34,282812.0,46.9545,46.98,46.9121,46.9715,282812.0
2022-04-08 15:45:00,55.34,55.37,55.27,55.27,407153.0,46.9715,46.997,46.9121,46.9121,407153.0
2022-04-08 15:50:00,55.28,55.31,55.16,55.19,425424.0,46.9206,46.946,46.8187,46.8442,425424.0
2022-04-08 15:55:00,55.19,55.25,55.09,55.23,873719.0,46.8442,46.8951,46.7593,46.8781,873719.0
2022-04-11 09:30:00,55.51,56.29,55.41,56.27,1736028.0,47.1158,47.7778,47.0309,47.7609,1736028.0
2022-04-11 09:35:00,56.29,56.32,55.59,55.62,665528.0,47.7778,47.8033,47.1837,47.2092,665528.0
2022-04-11 09:40:00,55.62,55.62,55.03,55.12,537012.0,47.2092,47.2092,46.7084,46.7848,537012.0
2022-04-11 09:45:00,55.13,55.13,54.66,54.87,552702.0,46.7933,46.7933,46.3943,46.5726,552702.0
2022-04-11 09:50:00,54.87,55.13,54.75,54.78,550814.0,46.5726,46.7933,46.4707,46.4962,550814.0
2022-04-11 09:55:00,54.79,54.85,54.58,54.73,352554.0,46.5047,46.5556,46.3264,46.4537,352554.0
2022-04-11 10:00:00,54.73,54.73,54.33,54.44,483259.0,46.4537,46.4537,46.1142,46.2076,483259.0
2022-04-11 10:05:00,54.44,54.6,54.31,54.56,309905.0,46.2076,46.3434,46.0973,46.3094,309905.0
2022-04-11 10:10:00,54.55,54.55,54.25,54.26,289796.0,46.301,46.301,46.0463,46.0548,289796.0
2022-04-11 10:15:00,54.27,54.53,54.23,54.44,282827.0,46.0633,46.284,46.0294,46.2076,282827.0
2022-04-11 10:20:00,54.43,54.59,54.38,54.55,173236.0,46.1991,46.3349,46.1567,46.301,173236.0
2022-04-11 10:25:00,54.55,54.56,54.35,54.41,259623.0,46.301,46.3094,46.1312,46.1821,259623.0
2022-04-11 10:30:00,54.41,54.41,54.05,54.12,267514.0,46.1821,46.1821,45.8766,45.936,267514.0
2022-04-11 10:35:00,54.13,54.34,54.09,54.25,181786.0,45.9445,46.1227,45.9105,46.0463,181786.0
2022-04-11 10:40:00,54.25,54.33,54.21,54.29,137346.0,46.0463,46.1142,46.0124,46.0803,137346.0
2022-04-11 10:45:00,54.27,54.38,54.26,54.33,135562.0,46.0633,46.1567,46.0548,46.1142,135562.0
2022-04-11 10:50:00,54.32,54.42,54.27,54.35,119631.0,46.1057,46.1906,46.0633,46.1312,119631.0
2022-04-11 10:55:00,54.34,54.4,54.27,54.4,93512.0,46.1227,46.1736,46.0633,46.1736,93512.0
2022-04-11 11:00:00,54.39,54.55,54.34,54.34,294831.0,46.1652,46.301,46.1227,46.1227,294831.0
2022-04-11 11:05:00,54.35,54.39,54.22,54.29,126535.0,46.1312,46.1652,46.0209,46.0803,126535.0
2022-04-11 11:10:00,54.29,54.3,54.1,54.12,154399.0,46.0803,46.0888,45.919,45.936,154399.0
2022-04-11 11:15:00,54.12,54.21,54.06,54.14,139874.0,45.936,46.0124,45.8851,45.953,139874.0
2022-04-11 11:20:00,54.13,54.13,54.05,54.11,132826.0,45.9445,45.9445,45.8766,45.9275,132826.0
2022-04-11 11:25:00,54.11,54.22,54.08,54.2,150102.0,45.9275,46.0209,45.902,46.0039,150102.0
2022-04-11 11:30:00,54.2,54.21,54.07,54.14,200384.0,46.0039,46.0124,45.8935,45.953,200384.0
2022-04-11 11:35:00,54.14,54.15,54.02,54.04,158141.0,45.953,45.9614,45.8511,45.8681,158141.0
2022-04-11 11:40:00,54.04,54.16,54.03,54.16,167163.0,45.8681,45.9699,45.8596,45.9699,167163.0
2022-04-11 11:45:00,54.16,54.33,54.16,54.3,181288.0,45.9699,46.1142,45.9699,46.0888,181288.0
2022-04-11 11:50:00,54.31,54.36,54.26,54.28,107494.0,46.0973,46.1397,46.0548,46.0718,107494.0
2022-04-11 11:55:00,54.27,54.29,54.23,54.24,93946.0,46.0633,46.0803,46.0294,46.0378,93946.0
2022-04-11 12:00:00,54.23,54.24,54.16,54.21,74871.0,46.0294,46.0378,45.9699,46.0124,74871.0
2022-04-11 12:05:00,54.21,54.28,54.2,54.25,62922.0,46.0124,46.0718,46.0039,46.0463,62922.0
2022-04-11 12:10:00,54.24,54.34,54.23,54.29,104662.0,46.0378,46.1227,46.0294,46.0803,104662.0
2022-04-11 12:15:00,54.29,54.3,54.16,54.18,96303.0,46.0803,46.0888,45.9699,45.9869,96303.0
2022-04-11 12:20:00,54.18,54.2,54.14,54.15,72590.0,45.9869,46.0039,45.953,45.9614,72590.0
2022-04-11 12:25:00,54.14,54.18,54.08,54.14,130396.0,45.953,45.9869,45.902,45.953,130396.0
2022-04-11 12:30:00,54.14,54.17,54.1,54.15,83152.0,45.953,45.9784,45.919,45.9614,83152.0
2022-04-11 12:35:00,54.15,54.16,54.1,54.11,73023.0,45.9614,45.9699,45.919,45.9275,73023.0
2022-04-11 12:40:00,54.12,54.16,54.07,54.12,187793.0,45.936,45.9699,45.8935,45.936,187793.0
2022-04-11 12:45:00,54.11,54.17,54.11,54.16,74543.0,45.9275,45.9784,45.9275,45.9699,74543.0
2022-04-11 12:50:00,54.16,54.22,54.13,54.14,115252.0,45.9699,46.0209,45.9445,45.953,115252.0
2022-04-11 12:55:00,54.13,54.13,54.07,54.12,87173.0,45.9445,45.9445,45.8935,45.936,87173.0
2022-04-11 13:00:00,54.11,54.15,54.09,54.12,66869.0,45.9275,45.9614,45.9105,45.936,66869.0
2022-04-11 13:05:00,54.11,54.15,54.08,54.15,73779.0,45.9275,45.9614,45.902,45.9614,73779.0
2022-04-11 13:10:00,54.15,54.21,54.13,54.19,115481.0,45.9614,46.0124,45.9445,45.9954,115481.0
2022-04-11 13:15:00,54.19,54.22,54.05,54.06,142298.0,45.9954,46.0209,45.8766,45.8851,142298.0
2022-04-11 13:20:00,54.07,54.09,53.92,53.93,250763.0,45.8935,45.9105,45.7662,45.7747,250763.0
2022-04-11 13:25:00,53.92,53.99,53.89,53.97,77455.0,45.7662,45.8256,45.7408,45.8087,77455.0
2022-04-11 13:30:00,53.97,54.03,53.96,54.01,81836.0,45.8087,45.8596,45.8002,45.8426,81836.0
2022-04-11 13:35:00,54.01,54.03,53.97,54.02,94839.0,45.8426,45.8596,45.8087,45.8511,94839.0
2022-04-11 13:40:00,54.01,54.03,53.96,54.01,84180.0,45.8426,45.8596,45.8002,45.8426,84180.0
2022-04-11 13:45:00,54.02,54.09,54.0,54.07,111942.0,45.8511,45.9105,45.8341,45.8935,111942.0
2022-04-11 13:50:00,54.06,54.13,54.01,54.03,137500.0,45.8851,45.9445,45.8426,45.8596,137500.0
2022-04-11 13:55:00,54.03,54.05,53.97,54.04,111517.0,45.8596,45.8766,45.8087,45.8681,111517.0
2022-04-11 14:00:00,54.05,54.08,53.99,54.04,135469.0,45.8766,45.902,45.8256,45.8681,135469.0
2022-04-11 14:05:00,54.04,54.19,54.01,54.18,183163.0,45.8681,45.9954,45.8426,45.9869,183163.0
2022-04-11 14:10:00,54.17,54.2,54.0,54.01,108747.0,45.9784,46.0039,45.8341,45.8426,108747.0
2022-04-11 14:15:00,54.01,54.06,53.99,54.03,64580.0,45.8426,45.8851,45.8256,45.8596,64580.0
2022-04-11 14:20:00,54.04,54.11,54.04,54.08,87849.0,45.8681,45.9275,45.8681,45.902,87849.0
2022-04-11 14:25:00,54.08,54.12,54.07,54.09,79842.0,45.902,45.936,45.8935,45.9105,79842.0
2022-04-11 14:30:00,54.09,54.1,53.99,54.03,80624.0,45.9105,45.919,45.8256,45.8596,80624.0
2022-04-11 14:35:00,54.03,54.11,54.01,54.1,64365.0,45.8596,45.9275,45.8426,45.919,64365.0
2022-04-11 14:40:00,54.1,54.14,54.09,54.13,83062.0,45.919,45.953,45.9105,45.9445,83062.0
2022-04-11 14:45:00,54.13,54.13,54.07,54.11,52969.0,45.9445,45.9445,45.8935,45.9275,52969.0
2022-04-11 14:50:00,54.1,54.16,54.08,54.15,72861.0,45.919,45.9699,45.902,45.9614,72861.0
2022-04-11 14:55:00,54.14,54.17,54.12,54.12,68896.0,45.953,45.9784,45.936,45.936,68896.0
2022-04-11 15:00:00,54.12,54.14,54.05,54.1,156612.0,45.936,45.953,45.8766,45.919,156612.0
2022-04-11 15:05:00,54.11,54.12,54.04,54.09,101882.0,45.9275,45.936,45.8681,45.9105,101882.0
2022-04-11 15:10:00,54.09,54.1,54.01,54.02,87336.0,45.9105,45.919,45.8426,45.8511,87336.0
2022-04-11 15:15:00,54.02,54.03,53.94,53.97,174697.0,45.8511,45.8596,45.7832,45.8087,174697.0
2022-04-11 15:20:00,53.97,54.02,53.94,53.98,153757.0,45.8087,45.8511,45.7832,45.8172,153757.0
2022-04-11 15:25:00,53.98,54.0,53.86,53.88,255543.0,45.8172,45.8341,45.7153,45.7323,255543.0
2022-04-11 15:30:00,53.88,53.93,53.84,53.86,233547.0,45.7323,45.7747,45.6983,45.7153,233547.0
2022-04-11 15:35:00,53.85,53.99,53.83,53.94,261270.0,45.7068,45.8256,45.6898,45.7832,261270.0
2022-04-11 15:40:00,53.95,53.98,53.84,53.91,329803.0,45.7917,45.8172,45.6983,45.7577,329803.0
2022-04-11 15:45:00,53.91,53.95,53.86,53.88,283702.0,45.7577,45.7917,45.7153,45.7323,283702.0
2022-04-11 15:50:00,53.88,53.98,53.8,53.81,706128.0,45.7323,45.8172,45.6644,45.6729,706128.0
2022-04-11 15:55:00,53.81,53.98,53.77,53.96,1173002.0,45.6729,45.8172,45.6389,45.8002,1173002.0
2022-04-12 09:30:00,53.3,53.75,53.1,53.62,910142.0,45.24,45.6219,45.0702,45.5116,910142.0
2022-04-12 09:35:00,53.62,53.93,53.52,53.63,370353.0,45.5116,45.7747,45.4267,45.5201,370353.0
2022-04-12 09:40:00,53.63,53.82,53.33,53.79,391962.0,45.5201,45.6814,45.2654,45.6559,391962.0
2022-04-12 09:45:00,53.8,53.83,53.35,53.6,281465.0,45.6644,45.6898,45.2824,45.4946,281465.0
2022-04-12 09:50:00,53.59,53.73,53.45,53.46,270980.0,45.4861,45.605,45.3673,45.3758,270980.0
2022-04-12 09:55:00,53.46,53.51,53.32,53.37,358905.0,45.3758,45.4182,45.257,45.2994,358905.0
2022-04-12 10:00:00,53.37,53.48,52.88,52.89,586204.0,45.2994,45.3928,44.8835,44.892,586204.0
2022-04-12 10:05:00,52.9,53.08,52.85,52.96,332722.0,44.9005,45.0533,44.858,44.9514,332722.0
2022-04-12 10:10:00,52.96,53.28,52.8,53.27,407406.0,44.9514,45.223,44.8156,45.2145,407406.0
2022-04-12 10:15:00,53.27,53.32,52.87,52.88,404653.0,45.2145,45.257,44.875,44.8835,404653.0
2022-04-12 10:20:00,52.88,52.95,52.76,52.81,311630.0,44.8835,44.9429,44.7816,44.8241,311630.0
2022-04-12 10:25:00,52.81,52.83,52.64,52.81,366382.0,44.8241,44.8411,44.6798,44.8241,366382.0
2022-04-12 10:30:00,52.81,52.92,52.65,52.69,222190.0,44.8241,44.9174,44.6883,44.7222,222190.0
2022-04-12 10:35:00,52.69,52.82,52.66,52.74,383627.0,44.7222,44.8326,44.6968,44.7647,383627.0
2022-04-12 10:40:00,52.75,52.91,52.73,52.87,233653.0,44.7732,44.909,44.7562,44.875,233653.0
2022-04-12 10:45:00,52.87,53.14,52.8,53.14,453007.0,44.875,45.1042,44.8156,45.1042,453007.0
2022-04-12 10:50:00,53.13,53.2,52.93,53.2,254165.0,45.0957,45.1551,44.9259,45.1551,254165.0
2022-04-12 10:55:00,53.2,53.23,53.03,53.06,308356.0,45.1551,45.1806,45.0108,45.0363,308356.0
2022-04-12 11:00:00,53.05,53.2,53.03,53.2,163778.0,45.0278,45.1551,45.0108,45.1551,163778.0
2022-04-12 11:05:00,53.19,53.27,53.19,53.21,127314.0,45.1466,45.2145,45.1466,45.1636,127314.0
2022-04-12 11:10:00,53.22,53.34,53.18,53.33,155603.0,45.1721,45.2739,45.1381,45.2654,155603.0
2022-04-12 11:15:00,53.32,53.35,53.23,53.35,190877.0,45.257,45.2824,45.1806,45.2824,190877.0
2022-04-12 11:20:00,53.35,53.45,53.3,53.45,129712.0,45.2824,45.3673,45.24,45.3673,129712.0
2022-04-12 11:25:00,53.44,53.48,53.38,53.41,162157.0,45.3588,45.3928,45.3079,45.3334,162157.0
2022-04-12 11:30:00,53.41,53.48,53.34,53.47,124525.0,45.3334,45.3928,45.2739,45.3843,124525.0
2022-04-12 11:35:00,53.47,53.48,53.28,53.34,120712.0,45.3843,45.3928,45.223,45.2739,120712.0
2022-04-12 11:40:00,53.34,53.42,53.29,53.4,90799.0,45.2739,45.3418,45.2315,45.3249,90799.0
2022-04-12 11:45:00,53.41,53.42,53.33,53.4,127356.0,45.3334,45.3418,45.2654,45.3249,127356.0
2022-04-12 11:50:00,53.4,53.4,53.32,53.37,93521.0,45.3249,45.3249,45.257,45.2994,93521.0
2022-04-12 11:55:00,53.37,53.41,53.35,53.39,68590.0,45.2994,45.3334,45.2824,45.3164,68590.0
2022-04-12 12:00:00,53.39,53.45,53.38,53.41,72468.0,45.3164,45.3673,45.3079,45.3334,72468.0
2022-04-12 12:05:00,53.41,53.44,53.37,53.4,71745.0,45.3334,45.3588,45.2994,45.3249,71745.0
2022-04-12 12:10:00,53.4,53.44,53.36,53.44,61710.0,45.3249,45.3588,45.2909,45.3588,61710.0
2022-04-12 12:15:00,53.44,53.47,53.42,53.42,103037.0,45.3588,45.3843,45.3418,45.3418,103037.0
2022-04-12 12:20:00,53.42,53.43,53.33,53.35,69969.0,45.3418,45.3503,45.2654,45.2824,69969.0
2022-04-12 12:25:00,53.35,53.4,53.3,53.35,126310.0,45.2824,45.3249,45.24,45.2824,126310.0
2022-04-12 12:30:00,53.34,53.39,53.32,53.34,104713.0,45.2739,45.3164,45.257,45.2739,104713.0
2022-04-12 12:35:00,53.34,53.37,53.31,53.33,80775.0,45.2739,45.2994,45.2485,45.2654,80775.0
2022-04-12 12:40:00,53.33,53.34,53.24,53.26,160260.0,45.2654,45.2739,45.1891,45.206,160260.0
2022-04-12 12:45:00,53.27,53.33,53.27,53.33,95237.0,45.2145,45.2654,45.2145,45.2654,95237.0
2022-04-12 12:50:00,53.33,53.38,53.31,53.34,65460.0,45.2654,45.3079,45.2485,45.2739,65460.0
2022-04-12 12:55:00,53.34,53.36,53.31,53.33,64550.0,45.2739,45.2909,45.2485,45.2654,64550.0
2022-04-12 13:00:00,53.32,53.34,53.27,53.32,79427.0,45.257,45.2739,45.2145,45.257,79427.0
2022-04-12 13:05:00,53.32,53.34,53.29,53.32,67216.0,45.257,45.2739,45.2315,45.257,67216.0
2022-04-12 13:10:00,53.32,53.33,53.27,53.32,91468.0,45.257,45.2654,45.2145,45.257,91468.0
2022-04-12 13:15:00,53.33,53.37,53.32,53.36,54126.0,45.2654,45.2994,45.257,45.2909,54126.0
2022-04-12 13:20:00,53.36,53.4,53.33,53.36,78872.0,45.2909,45.3249,45.2654,45.2909,78872.0
2022-04-12 13:25:00,53.37,53.38,53.31,53.35,61653.0,45.2994,45.3079,45.2485,45.2824,61653.0
2022-04-12 13:30:00,53.35,53.37,53.3,53.37,115772.0,45.2824,45.2994,45.24,45.2994,115772.0
2022-04-12 13:35:00,53.37,53.38,53.33,53.34,64486.0,45.2994,45.3079,45.2654,45.2739,64486.0
2022-04-12 13:40:00,53.35,53.35,53.31,53.32,56989.0,45.2824,45.2824,45.2485,45.257,56989.0
2022-04-12 13:45:00,53.32,53.34,53.3,53.34,89645.0,45.257,45.2739,45.24,45.2739,89645.0
2022-04-12 13:50:00,53.34,53.34,53.26,53.3,105696.0,45.2739,45.2739,45.206,45.24,105696.0
2022-04-12 13:55:00,53.3,53.32,53.26,53.31,79713.0,45.24,45.257,45.206,45.2485,79713.0
2022-04-12 14:00:00,53.3,53.36,53.27,53.35,121148.0,45.24,45.2909,45.2145,45.2824,121148.0
2022-04-12 14:05:00,53.35,53.44,53.35,53.44,156546.0,45.2824,45.3588,45.2824,45.3588,156546.0
2022-04-12 14:10:00,53.44,53.44,53.34,53.35,102550.0,45.3588,45.3588,45.2739,45.2824,102550.0
2022-04-12 14:15:00,53.35,53.41,53.34,53.39,71481.0,45.2824,45.3334,45.2739,45.3164,71481.0
2022-04-12 14:20:00,53.39,53.45,53.35,53.39,104371.0,45.3164,45.3673,45.2824,45.3164,104371.0
2022-04-12 14:25:00,53.39,53.4,53.32,53.35,81962.0,45.3164,45.3249,45.257,45.2824,81962.0
2022-04-12 14:30:00,53.35,53.36,53.27,53.34,208538.0,45.2824,45.2909,45.2145,45.2739,208538.0
2022-04-12 14:35:00,53.35,53.39,53.33,53.34,110058.0,45.2824,45.3164,45.2654,45.2739,110058.0
2022-04-12 14:40:00,53.34,53.35,53.29,53.35,78446.0,45.2739,45.2824,45.2315,45.2824,78446.0
2022-04-12 14:45:00,53.35,53.39,53.32,53.34,78440.0,45.2824,45.3164,45.257,45.2739,78440.0
2022-04-12 14:50:00,53.34,53.38,53.32,53.37,83298.0,45.2739,45.3079,45.257,45.2994,83298.0
2022-04-12 14:55:00,53.37,53.42,53.35,53.37,83525.0,45.2994,45.3418,45.2824,45.2994,83525.0
2022-04-12 15:00:00,53.36,53.38,53.21,53.25,126649.0,45.2909,45.3079,45.1636,45.1975,126649.0
2022-04-12 15:05:00,53.24,53.26,53.15,53.17,129777.0,45.1891,45.206,45.1127,45.1296,129777.0
2022-04-12 15:10:00,53.16,53.19,53.11,53.14,148179.0,45.1212,45.1466,45.0787,45.1042,148179.0
2022-04-12 15:15:00,53.14,53.21,53.1,53.14,102102.0,45.1042,45.1636,45.0702,45.1042,102102.0
2022-04-12 15:20:00,53.14,53.21,53.13,53.16,121748.0,45.1042,45.1636,45.0957,45.1212,121748.0
2022-04-12 15:25:00,53.15,53.16,53.0,53.03,147528.0,45.1127,45.1212,44.9854,45.0108,147528.0
2022-04-12 15:30:00,53.02,53.06,52.98,53.01,162107.0,45.0023,45.0363,44.9684,44.9938,162107.0
2022-04-12 15:35:00,53.01,53.12,53.01,53.11,157512.0,44.9938,45.0872,44.9938,45.0787,157512.0
2022-04-12 15:40:00,53.11,53.15,53.05,53.14,206619.0,45.0787,45.1127,45.0278,45.1042,206619.0
2022-04-12 15:45:00,53.13,53.19,53.08,53.11,363537.0,45.0957,45.1466,45.0533,45.0787,363537.0
2022-04-12 15:50:00,53.1,53.13,52.99,53.07,631073.0,45.0702,45.0957,44.9769,45.0448,631073.0
2022-04-12 15:55:00,53.07,53.19,53.06,53.11,824874.0,45.0448,45.1466,45.0363,45.0787,824874.0
2022-04-13 09:30:00,53.13,53.82,53.13,53.77,485218.0,45.0957,45.6814,45.0957,45.6389,485218.0
2022-04-13 09:35:00,53.75,53.76,53.25,53.27,217336.0,45.6219,45.6304,45.1975,45.2145,217336.0
2022-04-13 09:40:00,53.26,53.64,53.25,53.54,278962.0,45.206,45.5286,45.1975,45.4437,278962.0
2022-04-13 09:45:00,53.54,53.62,53.36,53.44,238677.0,45.4437,45.5116,45.2909,45.3588,238677.0
2022-04-13 09:50:00,53.44,53.46,53.05,53.07,228627.0,45.3588,45.3758,45.0278,45.0448,228627.0
2022-04-13 09:55:00,53.07,53.22,52.98,53.12,243213.0,45.0448,45.1721,44.9684,45.0872,243213.0
2022-04-13 10:00:00,53.13,53.17,52.86,52.92,260025.0,45.0957,45.1296,44.8665,44.9174,260025.0
2022-04-13 10:05:00,52.93,53.02,52.87,52.95,211224.0,44.9259,45.0023,44.875,44.9429,211224.0
2022-04-13 10:10:00,52.95,53.01,52.91,52.93,159410.0,44.9429,44.9938,44.909,44.9259,159410.0
2022-04-13 10:15:00,52.92,52.92,52.76,52.87,187474.0,44.9174,44.9174,44.7816,44.875,187474.0
2022-04-13 10:20:00,52.87,52.91,52.79,52.86,142023.0,44.875,44.909,44.8071,44.8665,142023.0
2022-04-13 10:25:00,52.87,52.93,52.82,52.89,128506.0,44.875,44.9259,44.8326,44.892,128506.0
2022-04-13 10:30:00,52.89,52.89,52.7,52.82,215231.0,44.892,44.892,44.7307,44.8326,215231.0
2022-04-13 10:35:00,52.83,52.86,52.81,52.82,118103.0,44.8411,44.8665,44.8241,44.8326,118103.0
2022-04-13 10:40:00,52.82,52.86,52.76,52.82,109398.0,44.8326,44.8665,44.7816,44.8326,109398.0
2022-04-13 10:45:00,52.82,52.92,52.82,52.87,116405.0,44.8326,44.9174,44.8326,44.875,116405.0
2022-04-13 10:50:00,52.87,52.97,52.83,52.96,96047.0,44.875,44.9599,44.8411,44.9514,96047.0
2022-04-13 10:55:00,52.96,52.97,52.88,52.91,84672.0,44.9514,44.9599,44.8835,44.909,84672.0
2022-04-13 11:00:00,52.92,52.96,52.87,52.96,176802.0,44.9174,44.9514,44.875,44.9514,176802.0
2022-04-13 11:05:00,52.96,52.97,52.86,52.88,170027.0,44.9514,44.9599,44.8665,44.8835,170027.0
2022-04-13 11:10:00,52.88,52.89,52.76,52.83,236618.0,44.8835,44.892,44.7816,44.8411,236618.0
2022-04-13 11:15:00,52.83,52.93,52.81,52.86,117616.0,44.8411,44.9259,44.8241,44.8665,117616.0
2022-04-13 11:20:00,52.85,52.89,52.81,52.87,93544.0,44.858,44.892,44.8241,44.875,93544.0
2022-04-13 11:25:00,52.87,52.94,52.87,52.94,86332.0,44.875,44.9344,44.875,44.9344,86332.0
2022-04-13 11:30:00,52.94,53.1,52.92,53.07,189926.0,44.9344,45.0702,44.9174,45.0448,189926.0
2022-04-13 11:35:00,53.07,53.1,53.0,53.01,117392.0,45.0448,45.0702,44.9854,44.9938,117392.0
2022-04-13 11:40:00,53.01,53.06,52.95,53.05,88276.0,44.9938,45.0363,44.9429,45.0278,88276.0
2022-04-13 11:45:00,53.04,53.04,52.93,52.96,87236.0,45.0193,45.0193,44.9259,44.9514,87236.0
2022-04-13 11:50:00,52.96,52.97,52.88,52.94,106996.0,44.9514,44.9599,44.8835,44.9344,106996.0
2022-04-13 11:55:00,52.94,52.97,52.89,52.96,93173.0,44.9344,44.9599,44.892,44.9514,93173.0
2022-04-13 12:00:00,52.96,53.0,52.88,52.95,345602.0,44.9514,44.9854,44.8835,44.9429,345602.0
2022-04-13 12:05:00,52.95,53.06,52.94,53.06,71714.0,44.9429,45.0363,44.9344,45.0363,71714.0
2022-04-13 12:10:00,53.06,53.08,52.99,53.08,75415.0,45.0363,45.0533,44.9769,45.0533,75415.0
2022-04-13 12:15:00,53.09,53.11,53.04,53.09,88241.0,45.0617,45.0787,45.0193,45.0617,88241.0
2022-04-13 12:20:00,53.08,53.16,53.02,53.09,122694.0,45.0533,45.1212,45.0023,45.0617,122694.0
2022-04-13 12:25:00,53.08,53.14,53.06,53.13,78819.0,45.0533,45.1042,45.0363,45.0957,78819.0
2022-04-13 12:30:00,53.13,53.16,53.09,53.13,177200.0,45.0957,45.1212,45.0617,45.0957,177200.0
2022-04-13 12:35:00,53.13,53.15,53.1,53.1,85083.0,45.0957,45.1127,45.0702,45.0702,85083.0
2022-04-13 12:40:00,53.1,53.18,53.1,53.17,192040.0,45.0702,45.1381,45.0702,45.1296,192040.0
2022-04-13 12:45:00,53.17,53.17,53.07,53.11,99256.0,45.1296,45.1296,45.0448,45.0787,99256.0
2022-04-13 12:50:00,53.11,53.16,53.1,53.12,65354.0,45.0787,45.1212,45.0702,45.0872,65354.0
2022-04-13 12:55:00,53.12,53.15,53.08,53.09,58714.0,45.0872,45.1127,45.0533,45.0617,58714.0
2022-04-13 13:00:00,53.08,53.18,53.08,53.14,97567.0,45.0533,45.1381,45.0533,45.1042,97567.0
2022-04-13 13:05:00,53.14,53.21,53.12,53.2,63138.0,45.1042,45.1636,45.0872,45.1551,63138.0
2022-04-13 13:10:00,53.2,53.22,53.14,53.15,66089.0,45.1551,45.1721,45.1042,45.1127,66089.0
2022-04-13 13:15:00,53.14,53.22,53.13,53.19,73716.0,45.1042,45.1721,45.0957,45.1466,73716.0
2022-04-13 13:20:00,53.19,53.21,53.16,53.18,61042.0,45.1466,45.1636,45.1212,45.1381,61042.0
2022-04-13 13:25:00,53.17,53.2,53.12,53.13,62722.0,45.1296,45.1551,45.0872,45.0957,62722.0
2022-04-13 13:30:00,53.14,53.18,53.13,53.14,49145.0,45.1042,45.1381,45.0957,45.1042,49145.0
2022-04-13 13:35:00,53.14,53.17,53.09,53.16,55651.0,45.1042,45.1296,45.0617,45.1212,55651.0
2022-04-13 13:40:00,53.16,53.18,53.14,53.15,55724.0,45.1212,45.1381,45.1042,45.1127,55724.0
2022-04-13 13:45:00,53.15,53.23,53.14,53.19,132760.0,45.1127,45.1806,45.1042,45.1466,132760.0
2022-04-13 13:50:00,53.18,53.23,53.17,53.21,50186.0,45.1381,45.1806,45.1296,45.1636,50186.0
2022-04-13 13:55:00,53.21,53.23,53.16,53.18,57931.0,45.1636,45.1806,45.1212,45.1381,57931.0
2022-04-13 14:00:00,53.18,53.18,53.12,53.14,56876.0,45.1381,45.1381,45.0872,45.1042,56876.0
2022-04-13 14:05:00,53.14,53.29,53.13,53.28,86049.0,45.1042,45.2315,45.0957,45.223,86049.0
2022-04-13 14:10:00,53.28,53.28,53.13,53.16,74497.0,45.223,45.223,45.0957,45.1212,74497.0
2022-04-13 14:15:00,53.16,53.21,53.15,53.21,56654.0,45.1212,45.1636,45.1127,45.1636,56654.0
2022-04-13 14:20:00,53.21,53.24,53.15,53.19,56662.0,45.1636,45.1891,45.1127,45.1466,56662.0
2022-04-13 14:25:00,53.19,53.19,53.11,53.15,77251.0,45.1466,45.1466,45.0787,45.1127,77251.0
2022-04-13 14:30:00,53.15,53.16,53.11,53.13,67845.0,45.1127,45.1212,45.0787,45.0957,67845.0
2022-04-13 14:35:00,53.13,53.19,53.12,53.16,59592.0,45.0957,45.1466,45.0872,45.1212,59592.0
2022-04-13 14:40:00,53.16,53.16,53.13,53.15,99655.0,45.1212,45.1212,45.0957,45.1127,99655.0
2022-04-13 14:45:00,53.15,53.21,53.13,53.21,71179.0,45.1127,45.1636,45.0957,45.1636,71179.0
2022-04-13 14:50:00,53.21,53.24,53.19,53.2,80893.0,45.1636,45.1891,45.1466,45.1551,80893.0
2022-04-13 14:55:00,53.2,53.21,53.14,53.21,89631.0,45.1551,45.1636,45.1042,45.1636,89631.0
2022-04-13 15:00:00,53.21,53.21,53.15,53.19,99442.0,45.1636,45.1636,45.1127,45.1466,99442.0
2022-04-13 15:05:00,53.2,53.26,53.19,53.23,125510.0,45.1551,45.206,45.1466,45.1806,125510.0
2022-04-13 15:10:00,53.23,53.31,53.23,53.28,96441.0,45.1806,45.2485,45.1806,45.223,96441.0
2022-04-13 15:15:00,53.27,53.29,53.24,53.28,100644.0,45.2145,45.2315,45.1891,45.223,100644.0
2022-04-13 15:20:00,53.29,53.32,53.26,53.3,131395.0,45.2315,45.257,45.206,45.24,131395.0
2022-04-13 15:25:00,53.3,53.32,53.27,53.3,134325.0,45.24,45.257,45.2145,45.24,134325.0
2022-04-13 15:30:00,53.3,53.32,53.21,53.22,211027.0,45.24,45.257,45.1636,45.1721,211027.0
2022-04-13 15:35:00,53.23,53.24,53.15,53.16,151184.0,45.1806,45.1891,45.1127,45.1212,151184.0
2022-04-13 15:40:00,53.15,53.22,53.11,53.22,245372.0,45.1127,45.1721,45.0787,45.1721,245372.0
2022-04-13 15:45:00,53.22,53.23,53.09,53.11,435851.0,45.1721,45.1806,45.0617,45.0787,435851.0
2022-04-13 15:50:00,53.12,53.14,53.04,53.08,612813.0,45.0872,45.1042,45.0193,45.0533,612813.0
2022-04-13 15:55:00,53.08,53.14,53.05,53.11,1101114.0,45.0533,45.1042,45.0278,45.0787,1101114.0
2022-04-14 09:30:00,53.4,53.66,53.09,53.25,1142719.0,45.3249,45.5455,45.0617,45.1975,1142719.0
2022-04-14 09:35:00,53.28,53.64,53.23,53.46,248875.0,45.223,45.5286,45.1806,45.3758,248875.0
2022-04-14 09:40:00,53.47,53.62,53.36,53.44,219181.0,45.3843,45.5116,45.2909,45.3588,219181.0
2022-04-14 09:45:00,53.43,53.67,53.41,53.5,270991.0,45.3503,45.554,45.3334,45.4097,270991.0
2022-04-14 09:50:00,53.51,53.62,53.41,53.53,153263.0,45.4182,45.5116,45.3334,45.4352,153263.0
2022-04-14 09:55:00,53.52,53.63,53.42,53.44,160288.0,45.4267,45.5201,45.3418,45.3588,160288.0
2022-04-14 10:00:00,53.44,53.49,53.15,53.16,208781.0,45.3588,45.4013,45.1127,45.1212,208781.0
2022-04-14 10:05:00,53.16,53.37,53.05,53.06,268247.0,45.1212,45.2994,45.0278,45.0363,268247.0
2022-04-14 10:10:00,53.07,53.37,53.04,53.2,263843.0,45.0448,45.2994,45.0193,45.1551,263843.0
2022-04-14 10:15:00,53.2,53.27,53.12,53.15,148809.0,45.1551,45.2145,45.0872,45.1127,148809.0
2022-04-14 10:20:00,53.16,53.24,53.07,53.1,138871.0,45.1212,45.1891,45.0448,45.0702,138871.0
2022-04-14 10:25:00,53.11,53.22,53.1,53.2,102490.0,45.0787,45.1721,45.0702,45.1551,102490.0
2022-04-14 10:30:00,53.21,53.46,53.2,53.41,166584.0,45.1636,45.3758,45.1551,45.3334,166584.0
2022-04-14 10:35:00,53.41,53.57,53.4,53.53,217783.0,45.3334,45.4692,45.3249,45.4352,217783.0
2022-04-14 10:40:00,53.54,53.66,53.51,53.53,182201.0,45.4437,45.5455,45.4182,45.4352,182201.0
2022-04-14 10:45:00,53.53,53.67,53.48,53.64,151679.0,45.4352,45.554,45.3928,45.5286,151679.0
2022-04-14 10:50:00,53.64,53.76,53.59,53.74,258510.0,45.5286,45.6304,45.4861,45.6134,258510.0
2022-04-14 10:55:00,53.74,53.89,53.73,53.84,267562.0,45.6134,45.7408,45.605,45.6983,267562.0
2022-04-14 11:00:00,53.84,53.91,53.76,53.8,240420.0,45.6983,45.7577,45.6304,45.6644,240420.0
2022-04-14 11:05:00,53.81,53.84,53.68,53.72,140043.0,45.6729,45.6983,45.5625,45.5965,140043.0
2022-04-14 11:10:00,53.72,53.79,53.69,53.73,103754.0,45.5965,45.6559,45.571,45.605,103754.0
2022-04-14 11:15:00,53.73,53.73,53.55,53.57,86045.0,45.605,45.605,45.4522,45.4692,86045.0
2022-04-14 11:20:00,53.57,53.64,53.45,53.62,109798.0,45.4692,45.5286,45.3673,45.5116,109798.0
2022-04-14 11:25:00,53.61,53.65,53.59,53.62,89353.0,45.5031,45.5371,45.4861,45.5116,89353.0
2022-04-14 11:30:00,53.62,53.64,53.54,53.56,51300.0,45.5116,45.5286,45.4437,45.4607,51300.0
2022-04-14 11:35:00,53.57,53.58,53.49,53.49,60678.0,45.4692,45.4776,45.4013,45.4013,60678.0
2022-04-14 11:40:00,53.5,53.55,53.44,53.45,140128.0,45.4097,45.4522,45.3588,45.3673,140128.0
2022-04-14 11:45:00,53.46,53.5,53.38,53.38,114859.0,45.3758,45.4097,45.3079,45.3079,114859.0
2022-04-14 11:50:00,53.39,53.39,53.35,53.36,100860.0,45.3164,45.3164,45.2824,45.2909,100860.0
2022-04-14 11:55:00,53.36,53.39,53.34,53.36,109088.0,45.2909,45.3164,45.2739,45.2909,109088.0
2022-04-14 12:00:00,53.35,53.39,53.3,53.35,141118.0,45.2824,45.3164,45.24,45.2824,141118.0
2022-04-14 12:05:00,53.35,53.36,53.27,53.29,78235.0,45.2824,45.2909,45.2145,45.2315,78235.0
2022-04-14 12:10:00,53.3,53.31,53.27,53.3,56447.0,45.24,45.2485,45.2145,45.24,56447.0
2022-04-14 12:15:00,53.3,53.32,53.27,53.28,111587.0,45.24,45.257,45.2145,45.223,111587.0
2022-04-14 12:20:00,53.28,53.31,53.22,53.28,72852.0,45.223,45.2485,45.1721,45.223,72852.0
2022-04-14 12:25:00,53.28,53.32,53.28,53.3,96397.0,45.223,45.257,45.223,45.24,96397.0
2022-04-14 12:30:00,53.3,53.32,53.25,53.25,67159.0,45.24,45.257,45.1975,45.1975,67159.0
2022-04-14 12:35:00,53.26,53.33,53.26,53.29,47718.0,45.206,45.2654,45.206,45.2315,47718.0
2022-04-14 12:40:00,53.29,53.3,53.26,53.28,50681.0,45.2315,45.24,45.206,45.223,50681.0
2022-04-14 12:45:00,53.28,53.3,53.21,53.23,144175.0,45.223,45.24,45.1636,45.1806,144175.0
2022-04-14 12:50:00,53.23,53.23,53.17,53.17,143512.0,45.1806,45.1806,45.1296,45.1296,143512.0
2022-04-14 12:55:00,53.17,53.22,53.15,53.2,163810.0,45.1296,45.1721,45.1127,45.1551,163810.0
2022-04-14 13:00:00,53.2,53.25,53.18,53.21,202515.0,45.1551,45.1975,45.1381,45.1636,202515.0
2022-04-14 13:05:00,53.21,53.22,53.1,53.11,81680.0,45.1636,45.1721,45.0702,45.0787,81680.0
2022-04-14 13:10:00,53.11,53.24,53.09,53.19,195383.0,45.0787,45.1891,45.0617,45.1466,195383.0
2022-04-14 13:15:00,53.19,53.19,53.12,53.16,81693.0,45.1466,45.1466,45.0872,45.1212,81693.0
2022-04-14 13:20:00,53.16,53.17,53.13,53.15,42155.0,45.1212,45.1296,45.0957,45.1127,42155.0
2022-04-14 13:25:00,53.15,53.2,53.13,53.19,61707.0,45.1127,45.1551,45.0957,45.1466,61707.0
2022-04-14 13:30:00,53.2,53.25,53.19,53.22,75263.0,45.1551,45.1975,45.1466,45.1721,75263.0
2022-04-14 13:35:00,53.22,53.28,53.2,53.25,67174.0,45.1721,45.223,45.1551,45.1975,67174.0
2022-04-14 13:40:00,53.25,53.33,53.19,53.32,220050.0,45.1975,45.2654,45.1466,45.257,220050.0
2022-04-14 13:45:00,53.32,53.38,53.3,53.36,93103.0,45.257,45.3079,45.24,45.2909,93103.0
2022-04-14 13:50:00,53.36,53.4,53.34,53.4,55351.0,45.2909,45.3249,45.2739,45.3249,55351.0
2022-04-14 13:55:00,53.4,53.49,53.39,53.47,74898.0,45.3249,45.4013,45.3164,45.3843,74898.0
2022-04-14 14:00:00,53.47,53.56,53.43,53.55,94042.0,45.3843,45.4607,45.3503,45.4522,94042.0
2022-04-14 14:05:00,53.55,53.56,53.43,53.46,133761.0,45.4522,45.4607,45.3503,45.3758,133761.0
2022-04-14 14:10:00,53.46,53.47,53.39,53.42,84001.0,45.3758,45.3843,45.3164,45.3418,84001.0
2022-04-14 14:15:00,53.43,53.46,53.36,53.38,107652.0,45.3503,45.3758,45.2909,45.3079,107652.0
2022-04-14 14:20:00,53.38,53.43,53.37,53.43,73348.0,45.3079,45.3503,45.2994,45.3503,73348.0
2022-04-14 14:25:00,53.43,53.49,53.42,53.48,99207.0,45.3503,45.4013,45.3418,45.3928,99207.0
2022-04-14 14:30:00,53.48,53.5,53.39,53.41,128038.0,45.3928,45.4097,45.3164,45.3334,128038.0
2022-04-14 14:35:00,53.41,53.47,53.38,53.44,76627.0,45.3334,45.3843,45.3079,45.3588,76627.0
2022-04-14 14:40:00,53.44,53.48,53.44,53.48,71162.0,45.3588,45.3928,45.3588,45.3928,71162.0
2022-04-14 14:45:00,53.47,53.51,53.46,53.49,79843.0,45.3843,45.4182,45.3758,45.4013,79843.0
2022-04-14 14:50:00,53.5,53.52,53.37,53.39,102777.0,45.4097,45.4267,45.2994,45.3164,102777.0
2022-04-14 14:55:00,53.39,53.4,53.33,53.37,95125.0,45.3164,45.3249,45.2654,45.2994,95125.0
2022-04-14 15:00:00,53.37,53.43,53.37,53.41,80615.0,45.2994,45.3503,45.2994,45.3334,80615.0
2022-04-14 15:05:00,53.41,53.42,53.28,53.28,96589.0,45.3334,45.3418,45.223,45.223,96589.0
2022-04-14 15:10:00,53.29,53.32,53.26,53.3,92981.0,45.2315,45.257,45.206,45.24,92981.0
2022-04-14 15:15:00,53.3,53.4,53.29,53.36,96383.0,45.24,45.3249,45.2315,45.2909,96383.0
2022-04-14 15:20:00,53.36,53.41,53.34,53.36,99799.0,45.2909,45.3334,45.2739,45.2909,99799.0
2022-04-14 15:25:00,53.36,53.37,53.31,53.32,115632.0,45.2909,45.2994,45.2485,45.257,115632.0
2022-04-14 15:30:00,53.32,53.35,53.21,53.24,182745.0,45.257,45.2824,45.1636,45.1891,182745.0
2022-04-14 15:35:00,53.24,53.28,53.2,53.21,139182.0,45.1891,45.223,45.1551,45.1636,139182.0
2022-04-14 15:40:00,53.22,53.28,53.18,53.26,147052.0,45.1721,45.223,45.1381,45.206,147052.0
2022-04-14 15:45:00,53.26,53.28,53.18,53.2,309109.0,45.206,45.223,45.1381,45.1551,309109.0
2022-04-14 15:50:00,53.19,53.19,53.12,53.16,429849.0,45.1466,45.1466,45.0872,45.1212,429849.0
2022-04-14 15:55:00,53.16,53.19,53.07,53.14,820422.0,45.1212,45.1466,45.0448,45.1042,820422.0
2022-04-18 09:30:00,52.83,53.11,52.6,52.84,533391.0,44.8411,45.0787,44.6458,44.8495,533391.0
2022-04-18 09:35:00,52.83,52.9,52.67,52.83,270041.0,44.8411,44.9005,44.7053,44.8411,270041.0
2022-04-18 09:40:00,52.85,53.02,52.74,52.91,269942.0,44.858,45.0023,44.7647,44.909,269942.0
2022-04-18 09:45:00,52.92,53.1,52.88,52.98,184457.0,44.9174,45.0702,44.8835,44.9684,184457.0
2022-04-18 09:50:00,52.98,53.01,52.69,52.73,136828.0,44.9684,44.9938,44.7222,44.7562,136828.0
2022-04-18 09:55:00,52.72,52.78,52.61,52.64,215417.0,44.7477,44.7986,44.6543,44.6798,215417.0
2022-04-18 10:00:00,52.64,52.64,52.29,52.38,351344.0,44.6798,44.6798,44.3827,44.4591,351344.0
2022-04-18 10:05:00,52.38,52.5,52.24,52.27,327987.0,44.4591,44.561,44.3403,44.3657,327987.0
2022-04-18 10:10:00,52.28,52.3,52.08,52.1,297057.0,44.3742,44.3912,44.2045,44.2215,297057.0
2022-04-18 10:15:00,52.11,52.12,51.94,51.99,405114.0,44.2299,44.2384,44.0856,44.1281,405114.0
2022-04-18 10:20:00,51.99,52.05,51.85,52.05,303155.0,44.1281,44.179,44.0093,44.179,303155.0
2022-04-18 10:25:00,52.05,52.21,52.04,52.18,138929.0,44.179,44.3148,44.1705,44.2894,138929.0
2022-04-18 10:30:00,52.17,52.18,52.05,52.14,92908.0,44.2809,44.2894,44.179,44.2554,92908.0
2022-04-18 10:35:00,52.14,52.18,51.86,51.87,280410.0,44.2554,44.2894,44.0177,44.0262,280410.0
2022-04-18 10:40:00,51.87,51.94,51.83,51.85,260243.0,44.0262,44.0856,43.9923,44.0093,260243.0
2022-04-18 10:45:00,51.85,51.85,51.73,51.81,257271.0,44.0093,44.0093,43.9074,43.9753,257271.0
2022-04-18 10:50:00,51.82,51.87,51.8,51.83,126168.0,43.9838,44.0262,43.9668,43.9923,126168.0
2022-04-18 10:55:00,51.82,51.83,51.71,51.78,219276.0,43.9838,43.9923,43.8904,43.9498,219276.0
2022-04-18 11:00:00,51.79,51.86,51.75,51.83,153769.0,43.9583,44.0177,43.9244,43.9923,153769.0
2022-04-18 11:05:00,51.82,51.83,51.72,51.78,217296.0,43.9838,43.9923,43.8989,43.9498,217296.0
2022-04-18 11:10:00,51.78,51.9,51.72,51.89,131132.0,43.9498,44.0517,43.8989,44.0432,131132.0
2022-04-18 11:15:00,51.9,51.96,51.87,51.95,118476.0,44.0517,44.1026,44.0262,44.0941,118476.0
2022-04-18 11:20:00,51.95,51.98,51.89,51.91,89911.0,44.0941,44.1196,44.0432,44.0602,89911.0
2022-04-18 11:25:00,51.91,52.01,51.9,51.96,142108.0,44.0602,44.1451,44.0517,44.1026,142108.0
2022-04-18 11:30:00,51.95,51.97,51.83,51.86,124043.0,44.0941,44.1111,43.9923,44.0177,124043.0
2022-04-18 11:35:00,51.85,51.86,51.8,51.84,58094.0,44.0093,44.0177,43.9668,44.0008,58094.0
2022-04-18 11:40:00,51.85,51.85,51.75,51.79,109009.0,44.0093,44.0093,43.9244,43.9583,109009.0
2022-04-18 11:45:00,51.79,51.82,51.73,51.73,80588.0,43.9583,43.9838,43.9074,43.9074,80588.0
2022-04-18 11:50:00,51.73,51.82,51.73,51.78,82049.0,43.9074,43.9838,43.9074,43.9498,82049.0
2022-04-18 11:55:00,51.78,51.85,51.78,51.84,62386.0,43.9498,44.0093,43.9498,44.0008,62386.0
2022-04-18 12:00:00,51.85,51.88,51.83,51.86,122148.0,44.0093,44.0347,43.9923,44.0177,122148.0
2022-04-18 12:05:00,51.85,51.88,51.82,51.85,69728.0,44.0093,44.0347,43.9838,44.0093,69728.0
2022-04-18 12:10:00,51.85,51.91,51.8,51.86,120835.0,44.0093,44.0602,43.9668,44.0177,120835.0
2022-04-18 12:15:00,51.85,51.87,51.82,51.84,116647.0,44.0093,44.0262,43.9838,44.0008,116647.0
2022-04-18 12:20:00,51.84,51.94,51.84,51.93,114797.0,44.0008,44.0856,44.0008,44.0772,114797.0
2022-04-18 12:25:00,51.94,51.95,51.87,51.91,128427.0,44.0856,44.0941,44.0262,44.0602,128427.0
2022-04-18 12:30:00,51.92,51.94,51.87,51.89,79701.0,44.0687,44.0856,44.0262,44.0432,79701.0
2022-04-18 12:35:00,51.89,51.91,51.87,51.9,71391.0,44.0432,44.0602,44.0262,44.0517,71391.0
2022-04-18 12:40:00,51.9,51.91,51.82,51.84,87564.0,44.0517,44.0602,43.9838,44.0008,87564.0
2022-04-18 12:45:00,51.84,51.89,51.84,51.88,74535.0,44.0008,44.0432,44.0008,44.0347,74535.0
2022-04-18 12:50:00,51.89,51.96,51.87,51.94,82917.0,44.0432,44.1026,44.0262,44.0856,82917.0
2022-04-18 12:55:00,51.94,51.97,51.92,51.95,78855.0,44.0856,44.1111,44.0687,44.0941,78855.0
2022-04-18 13:00:00,51.96,51.99,51.92,51.99,117629.0,44.1026,44.1281,44.0687,44.1281,117629.0
2022-04-18 13:05:00,51.98,52.04,51.98,52.02,128095.0,44.1196,44.1705,44.1196,44.1535,128095.0
2022-04-18 13:10:00,52.02,52.07,52.0,52.02,98960.0,44.1535,44.196,44.1366,44.1535,98960.0
2022-04-18 13:15:00,52.01,52.03,51.9,51.94,118832.0,44.1451,44.162,44.0517,44.0856,118832.0
2022-04-18 13:20:00,51.94,51.96,51.89,51.94,98791.0,44.0856,44.1026,44.0432,44.0856,98791.0
2022-04-18 13:25:00,51.95,52.04,51.93,52.02,105703.0,44.0941,44.1705,44.0772,44.1535,105703.0
2022-04-18 13:30:00,52.01,52.12,52.01,52.05,97186.0,44.1451,44.2384,44.1451,44.179,97186.0
2022-04-18 13:35:00,52.05,52.11,52.03,52.07,69132.0,44.179,44.2299,44.162,44.196,69132.0
2022-04-18 13:40:00,52.07,52.13,52.07,52.11,118655.0,44.196,44.2469,44.196,44.2299,118655.0
2022-04-18 13:45:00,52.11,52.13,52.03,52.06,104326.0,44.2299,44.2469,44.162,44.1875,104326.0
2022-04-18 13:50:00,52.05,52.1,52.03,52.1,64477.0,44.179,44.2215,44.162,44.2215,64477.0
2022-04-18 13:55:00,52.1,52.17,52.06,52.1,114695.0,44.2215,44.2809,44.1875,44.2215,114695.0
2022-04-18 14:00:00,52.1,52.12,52.07,52.09,63918.0,44.2215,44.2384,44.196,44.213,63918.0
2022-04-18 14:05:00,52.09,52.11,52.0,52.03,102397.0,44.213,44.2299,44.1366,44.162,102397.0
2022-04-18 14:10:00,52.03,52.04,51.94,51.98,94111.0,44.162,44.1705,44.0856,44.1196,94111.0
2022-04-18 14:15:00,51.99,52.02,51.9,52.01,133534.0,44.1281,44.1535,44.0517,44.1451,133534.0
2022-04-18 14:20:00,52.01,52.02,51.97,52.01,59177.0,44.1451,44.1535,44.1111,44.1451,59177.0
2022-04-18 14:25:00,52.01,52.05,51.91,51.92,154553.0,44.1451,44.179,44.0602,44.0687,154553.0
2022-04-18 14:30:00,51.91,51.98,51.9,51.94,127593.0,44.0602,44.1196,44.0517,44.0856,127593.0
2022-04-18 14:35:00,51.94,52.0,51.92,51.93,116065.0,44.0856,44.1366,44.0687,44.0772,116065.0
2022-04-18 14:40:00,51.94,51.95,51.89,51.89,83382.0,44.0856,44.0941,44.0432,44.0432,83382.0
2022-04-18 14:45:00,51.9,51.91,51.84,51.87,97562.0,44.0517,44.0602,44.0008,44.0262,97562.0
2022-04-18 14:50:00,51.87,51.95,51.86,51.88,86632.0,44.0262,44.0941,44.0177,44.0347,86632.0
2022-04-18 14:55:00,51.88,51.92,51.85,51.88,75026.0,44.0347,44.0687,44.0093,44.0347,75026.0
2022-04-18 15:00:00,51.89,51.89,51.82,51.84,87022.0,44.0432,44.0432,43.9838,44.0008,87022.0
2022-04-18 15:05:00,51.84,51.85,51.8,51.8,99235.0,44.0008,44.0093,43.9668,43.9668,99235.0
2022-04-18 15:10:00,51.8,51.81,51.73,51.76,176263.0,43.9668,43.9753,43.9074,43.9329,176263.0
2022-04-18 15:15:00,51.76,51.81,51.75,51.8,103132.0,43.9329,43.9753,43.9244,43.9668,103132.0
2022-04-18 15:20:00,51.8,51.81,51.71,51.74,125012.0,43.9668,43.9753,43.8904,43.9159,125012.0
2022-04-18 15:25:00,51.73,51.77,51.73,51.73,162072.0,43.9074,43.9414,43.9074,43.9074,162072.0
2022-04-18 15:30:00,51.73,51.73,51.63,51.66,232913.0,43.9074,43.9074,43.8225,43.848,232913.0
2022-04-18 15:35:00,51.65,51.71,51.63,51.69,206598.0,43.8395,43.8904,43.8225,43.8735,206598.0
2022-04-18 15:40:00,51.69,51.74,51.65,51.73,182900.0,43.8735,43.9159,43.8395,43.9074,182900.0
2022-04-18 15:45:00,51.72,51.74,51.66,51.69,362898.0,43.8989,43.9159,43.848,43.8735,362898.0
2022-04-18 15:50:00,51.69,51.79,51.66,51.75,474902.0,43.8735,43.9583,43.848,43.9244,474902.0
2022-04-18 15:55:00,51.75,51.86,51.74,51.86,890634.0,43.9244,44.0177,43.9159,44.0177,890634.0
2022-04-19 09:30:00,51.66,51.88,50.82,50.91,950358.0,43.848,44.0347,43.135,43.2114,950358.0
2022-04-19 09:35:00,50.92,51.18,50.8,50.97,380052.0,43.2199,43.4406,43.118,43.2623,380052.0
2022-04-19 09:40:00,50.97,51.11,50.7,50.98,411525.0,43.2623,43.3812,43.0332,43.2708,411525.0
2022-04-19 09:45:00,50.99,51.02,50.76,50.77,405923.0,43.2793,43.3048,43.0841,43.0926,405923.0
2022-04-19 09:50:00,50.76,50.97,50.64,50.83,393779.0,43.0841,43.2623,42.9822,43.1435,393779.0
2022-04-19 09:55:00,50.83,50.92,50.66,50.88,345983.0,43.1435,43.2199,42.9992,43.1859,345983.0
2022-04-19 10:00:00,50.88,50.92,50.72,50.77,285926.0,43.1859,43.2199,43.0501,43.0926,285926.0
2022-04-19 10:05:00,50.77,50.9,50.72,50.87,207184.0,43.0926,43.2029,43.0501,43.1775,207184.0
2022-04-19 10:10:00,50.87,51.04,50.83,51.03,266321.0,43.1775,43.3217,43.1435,43.3133,266321.0
2022-04-19 10:15:00,51.04,51.05,50.86,50.95,336842.0,43.3217,43.3302,43.169,43.2454,336842.0
2022-04-19 10:20:00,50.95,51.14,50.95,51.14,332323.0,43.2454,43.4066,43.2454,43.4066,332323.0
2022-04-19 10:25:00,51.14,51.4,51.12,51.4,289876.0,43.4066,43.6273,43.3896,43.6273,289876.0
2022-04-19 10:30:00,51.4,51.43,51.15,51.15,242708.0,43.6273,43.6528,43.4151,43.4151,242708.0
2022-04-19 10:35:00,51.16,51.23,51.11,51.15,226982.0,43.4236,43.483,43.3812,43.4151,226982.0
2022-04-19 10:40:00,51.14,51.21,51.12,51.21,243207.0,43.4066,43.466,43.3896,43.466,243207.0
2022-04-19 10:45:00,51.21,51.29,51.2,51.21,253015.0,43.466,43.5339,43.4575,43.466,253015.0
2022-04-19 10:50:00,51.2,51.23,51.16,51.22,354552.0,43.4575,43.483,43.4236,43.4745,354552.0
2022-04-19 10:55:00,51.22,51.32,51.2,51.2,396492.0,43.4745,43.5594,43.4575,43.4575,396492.0
2022-04-19 11:00:00,51.2,51.24,51.14,51.21,171140.0,43.4575,43.4915,43.4066,43.466,171140.0
2022-04-19 11:05:00,51.21,51.3,51.2,51.25,190976.0,43.466,43.5424,43.4575,43.5,190976.0
2022-04-19 11:10:00,51.25,51.25,51.14,51.15,160438.0,43.5,43.5,43.4066,43.4151,160438.0
2022-04-19 11:15:00,51.14,51.2,51.14,51.16,142839.0,43.4066,43.4575,43.4066,43.4236,142839.0
2022-04-19 11:20:00,51.16,51.19,51.04,51.04,175547.0,43.4236,43.4491,43.3217,43.3217,175547.0
2022-04-19 11:25:00,51.04,51.05,50.9,50.91,215052.0,43.3217,43.3302,43.2029,43.2114,215052.0
2022-04-19 11:30:00,50.91,51.07,50.81,50.82,453340.0,43.2114,43.3472,43.1265,43.135,453340.0
2022-04-19 11:35:00,50.82,50.82,50.72,50.79,504079.0,43.135,43.135,43.0501,43.1095,504079.0
2022-04-19 11:40:00,50.78,50.9,50.74,50.8,284393.0,43.1011,43.2029,43.0671,43.118,284393.0
2022-04-19 11:45:00,50.81,50.88,50.8,50.84,165529.0,43.1265,43.1859,43.118,43.152,165529.0
2022-04-19 11:50:00,50.84,50.89,50.78,50.78,180198.0,43.152,43.1944,43.1011,43.1011,180198.0
2022-04-19 11:55:00,50.78,50.86,50.75,50.86,163611.0,43.1011,43.169,43.0756,43.169,163611.0
2022-04-19 12:00:00,50.86,50.87,50.8,50.83,205606.0,43.169,43.1775,43.118,43.1435,205606.0
2022-04-19 12:05:00,50.84,50.89,50.83,50.83,109180.0,43.152,43.1944,43.1435,43.1435,109180.0
2022-04-19 12:10:00,50.84,50.84,50.78,50.79,120188.0,43.152,43.152,43.1011,43.1095,120188.0
2022-04-19 12:15:00,50.79,50.95,50.78,50.94,211465.0,43.1095,43.2454,43.1011,43.2369,211465.0
2022-04-19 12:20:00,50.94,50.96,50.85,50.85,192612.0,43.2369,43.2538,43.1605,43.1605,192612.0
2022-04-19 12:25:00,50.86,50.91,50.78,50.86,153169.0,43.169,43.2114,43.1011,43.169,153169.0
2022-04-19 12:30:00,50.84,50.85,50.79,50.83,128152.0,43.152,43.1605,43.1095,43.1435,128152.0
2022-04-19 12:35:00,50.84,50.84,50.77,50.78,119803.0,43.152,43.152,43.0926,43.1011,119803.0
2022-04-19 12:40:00,50.78,50.8,50.74,50.74,128544.0,43.1011,43.118,43.0671,43.0671,128544.0
2022-04-19 12:45:00,50.75,50.76,50.71,50.73,104749.0,43.0756,43.0841,43.0416,43.0586,104749.0
2022-04-19 12:50:00,50.73,50.77,50.72,50.72,101740.0,43.0586,43.0926,43.0501,43.0501,101740.0
2022-04-19 12:55:00,50.73,50.74,50.69,50.7,110157.0,43.0586,43.0671,43.0247,43.0332,110157.0
2022-04-19 13:00:00,50.71,50.71,50.6,50.6,203491.0,43.0416,43.0416,42.9483,42.9483,203491.0
2022-04-19 13:05:00,50.6,50.6,50.46,50.47,428876.0,42.9483,42.9483,42.8295,42.8379,428876.0
2022-04-19 13:10:00,50.47,50.49,50.18,50.2,564919.0,42.8379,42.8549,42.5918,42.6088,564919.0
2022-04-19 13:15:00,50.2,50.27,50.1,50.23,552998.0,42.6088,42.6682,42.5239,42.6342,552998.0
2022-04-19 13:20:00,50.23,50.25,50.12,50.15,234616.0,42.6342,42.6512,42.5409,42.5663,234616.0
2022-04-19 13:25:00,50.15,50.2,49.82,49.86,1187150.0,42.5663,42.6088,42.2862,42.3202,1187150.0
2022-04-19 13:30:00,49.86,49.97,49.83,49.88,450088.0,42.3202,42.4135,42.2947,42.3372,450088.0
2022-04-19 13:35:00,49.89,49.91,49.71,49.71,413012.0,42.3456,42.3626,42.1929,42.1929,413012.0
2022-04-19 13:40:00,49.71,49.72,49.52,49.66,735975.0,42.1929,42.2014,42.0316,42.1504,735975.0
2022-04-19 13:45:00,49.65,49.67,49.38,49.39,640096.0,42.1419,42.1589,41.9128,41.9213,640096.0
2022-04-19 13:50:00,49.39,49.75,49.37,49.6,587530.0,41.9213,42.2268,41.9043,42.0995,587530.0
2022-04-19 13:55:00,49.61,49.74,49.58,49.66,290042.0,42.108,42.2183,42.0825,42.1504,290042.0
2022-04-19 14:00:00,49.66,49.74,49.64,49.65,314830.0,42.1504,42.2183,42.1335,42.1419,314830.0
2022-04-19 14:05:00,49.65,49.8,49.64,49.75,336433.0,42.1419,42.2693,42.1335,42.2268,336433.0
2022-04-19 14:10:00,49.74,49.84,49.65,49.84,293314.0,42.2183,42.3032,42.1419,42.3032,293314.0
2022-04-19 14:15:00,49.84,49.84,49.69,49.73,184275.0,42.3032,42.3032,42.1759,42.2098,184275.0
2022-04-19 14:20:00,49.73,49.83,49.72,49.81,136782.0,42.2098,42.2947,42.2014,42.2777,136782.0
2022-04-19 14:25:00,49.81,49.81,49.72,49.76,140037.0,42.2777,42.2777,42.2014,42.2353,140037.0
2022-04-19 14:30:00,49.77,49.8,49.75,49.8,158873.0,42.2438,42.2693,42.2268,42.2693,158873.0
2022-04-19 14:35:00,49.8,49.9,49.79,49.87,210510.0,42.2693,42.3541,42.2608,42.3287,210510.0
2022-04-19 14:40:00,49.87,49.9,49.84,49.89,216036.0,42.3287,42.3541,42.3032,42.3456,216036.0
2022-04-19 14:45:00,49.9,49.97,49.89,49.96,283287.0,42.3541,42.4135,42.3456,42.4051,283287.0
2022-04-19 14:50:00,49.97,50.04,49.93,49.98,275626.0,42.4135,42.473,42.3796,42.422,275626.0
2022-04-19 14:55:00,49.97,50.04,49.97,50.03,149924.0,42.4135,42.473,42.4135,42.4645,149924.0
2022-04-19 15:00:00,50.03,50.07,49.97,50.0,234911.0,42.4645,42.4984,42.4135,42.439,234911.0
2022-04-19 15:05:00,50.0,50.04,49.98,50.03,178499.0,42.439,42.473,42.422,42.4645,178499.0
2022-04-19 15:10:00,50.03,50.16,50.01,50.12,251532.0,42.4645,42.5748,42.4475,42.5409,251532.0
2022-04-19 15:15:00,50.13,50.22,50.12,50.2,278752.0,42.5494,42.6257,42.5409,42.6088,278752.0
2022-04-19 15:20:00,50.2,50.27,50.14,50.25,233094.0,42.6088,42.6682,42.5578,42.6512,233094.0
2022-04-19 15:25:00,50.26,50.3,50.24,50.3,229133.0,42.6597,42.6936,42.6427,42.6936,229133.0
2022-04-19 15:30:00,50.3,50.36,50.23,50.23,424488.0,42.6936,42.7446,42.6342,42.6342,424488.0
2022-04-19 15:35:00,50.22,50.31,50.2,50.3,229292.0,42.6257,42.7021,42.6088,42.6936,229292.0
2022-04-19 15:40:00,50.3,50.39,50.26,50.39,422240.0,42.6936,42.77,42.6597,42.77,422240.0
2022-04-19 15:45:00,50.38,50.39,50.18,50.18,605274.0,42.7615,42.77,42.5918,42.5918,605274.0
2022-04-19 15:50:00,50.19,50.33,50.18,50.23,837837.0,42.6003,42.7191,42.5918,42.6342,837837.0
2022-04-19 15:55:00,50.22,50.23,50.12,50.18,1183487.0,42.6257,42.6342,42.5409,42.5918,1183487.0
2022-04-20 09:30:00,50.0,50.16,49.58,49.7,914080.0,42.439,42.5748,42.0825,42.1844,914080.0
2022-04-20 09:35:00,49.7,49.92,49.63,49.91,290207.0,42.1844,42.3711,42.125,42.3626,290207.0
2022-04-20 09:40:00,49.9,50.16,49.83,50.07,446823.0,42.3541,42.5748,42.2947,42.4984,446823.0
2022-04-20 09:45:00,50.05,50.06,49.74,49.77,262642.0,42.4815,42.4899,42.2183,42.2438,262642.0
2022-04-20 09:50:00,49.76,49.79,49.59,49.59,432049.0,42.2353,42.2608,42.091,42.091,432049.0
2022-04-20 09:55:00,49.6,49.6,49.39,49.45,504498.0,42.0995,42.0995,41.9213,41.9722,504498.0
2022-04-20 10:00:00,49.45,49.63,49.43,49.58,503070.0,41.9722,42.125,41.9552,42.0825,503070.0
2022-04-20 10:05:00,49.58,49.8,49.48,49.48,494263.0,42.0825,42.2693,41.9976,41.9976,494263.0
2022-04-20 10:10:00,49.48,49.66,49.46,49.6,329113.0,41.9976,42.1504,41.9807,42.0995,329113.0
2022-04-20 10:15:00,49.59,49.74,49.54,49.56,362382.0,42.091,42.2183,42.0486,42.0655,362382.0
2022-04-20 10:20:00,49.57,49.58,49.47,49.51,383767.0,42.074,42.0825,41.9892,42.0231,383767.0
2022-04-20 10:25:00,49.51,49.54,49.47,49.5,370445.0,42.0231,42.0486,41.9892,42.0146,370445.0
2022-04-20 10:30:00,49.48,49.78,49.47,49.76,498656.0,41.9976,42.2523,41.9892,42.2353,498656.0
2022-04-20 10:35:00,49.77,49.83,49.71,49.79,168578.0,42.2438,42.2947,42.1929,42.2608,168578.0
2022-04-20 10:40:00,49.79,49.79,49.63,49.67,316534.0,42.2608,42.2608,42.125,42.1589,316534.0
2022-04-20 10:45:00,49.68,49.72,49.6,49.63,276245.0,42.1674,42.2014,42.0995,42.125,276245.0
2022-04-20 10:50:00,49.62,49.7,49.58,49.64,244711.0,42.1165,42.1844,42.0825,42.1335,244711.0
2022-04-20 10:55:00,49.65,49.78,49.63,49.73,156636.0,42.1419,42.2523,42.125,42.2098,156636.0
2022-04-20 11:00:00,49.73,49.73,49.57,49.59,315677.0,42.2098,42.2098,42.074,42.091,315677.0
2022-04-20 11:05:00,49.59,49.73,49.57,49.69,142554.0,42.091,42.2098,42.074,42.1759,142554.0
2022-04-20 11:10:00,49.69,49.74,49.63,49.66,217311.0,42.1759,42.2183,42.125,42.1504,217311.0
2022-04-20 11:15:00,49.66,49.68,49.61,49.62,117394.0,42.1504,42.1674,42.108,42.1165,117394.0
2022-04-20 11:20:00,49.61,49.63,49.59,49.6,143659.0,42.108,42.125,42.091,42.0995,143659.0
2022-04-20 11:25:00,49.59,49.6,49.53,49.57,159418.0,42.091,42.0995,42.0401,42.074,159418.0
2022-04-20 11:30:00,49.58,49.61,49.52,49.55,213851.0,42.0825,42.108,42.0316,42.0571,213851.0
2022-04-20 11:35:00,49.55,49.68,49.54,49.59,218549.0,42.0571,42.1674,42.0486,42.091,218549.0
2022-04-20 11:40:00,49.59,49.65,49.57,49.64,263081.0,42.091,42.1419,42.074,42.1335,263081.0
2022-04-20 11:45:00,49.64,49.71,49.6,49.7,210315.0,42.1335,42.1929,42.0995,42.1844,210315.0
2022-04-20 11:50:00,49.7,49.7,49.63,49.68,156205.0,42.1844,42.1844,42.125,42.1674,156205.0
2022-04-20 11:55:00,49.67,49.71,49.66,49.69,219404.0,42.1589,42.1929,42.1504,42.1759,219404.0
2022-04-20 12:00:00,49.69,49.73,49.63,49.73,167934.0,42.1759,42.2098,42.125,42.2098,167934.0
2022-04-20 12:05:00,49.73,49.79,49.68,49.76,192946.0,42.2098,42.2608,42.1674,42.2353,192946.0
2022-04-20 12:10:00,49.76,49.76,49.67,49.69,139457.0,42.2353,42.2353,42.1589,42.1759,139457.0
2022-04-20 12:15:00,49.69,49.77,49.66,49.69,169300.0,42.1759,42.2438,42.1504,42.1759,169300.0
2022-04-20 12:20:00,49.69,49.9,49.66,49.7,129781.0,42.1759,42.3541,42.1504,42.1844,129781.0
2022-04-20 12:25:00,49.69,49.7,49.56,49.59,135006.0,42.1759,42.1844,42.0655,42.091,135006.0
2022-04-20 12:30:00,49.59,49.7,49.56,49.67,152024.0,42.091,42.1844,42.0655,42.1589,152024.0
2022-04-20 12:35:00,49.67,49.75,49.64,49.75,148666.0,42.1589,42.2268,42.1335,42.2268,148666.0
2022-04-20 12:40:00,49.75,49.8,49.74,49.75,119611.0,42.2268,42.2693,42.2183,42.2268,119611.0
2022-04-20 12:45:00,49.75,49.83,49.74,49.83,169564.0,42.2268,42.2947,42.2183,42.2947,169564.0
2022-04-20 12:50:00,49.83,49.83,49.7,49.73,91823.0,42.2947,42.2947,42.1844,42.2098,91823.0
2022-04-20 12:55:00,49.74,49.76,49.71,49.76,74311.0,42.2183,42.2353,42.1929,42.2353,74311.0
2022-04-20 13:00:00,49.76,49.77,49.71,49.76,114521.0,42.2353,42.2438,42.1929,42.2353,114521.0
2022-04-20 13:05:00,49.77,49.81,49.68,49.73,158653.0,42.2438,42.2777,42.1674,42.2098,158653.0
2022-04-20 13:10:00,49.72,49.72,49.63,49.64,101803.0,42.2014,42.2014,42.125,42.1335,101803.0
2022-04-20 13:15:00,49.64,49.69,49.61,49.62,89354.0,42.1335,42.1759,42.108,42.1165,89354.0
2022-04-20 13:20:00,49.62,49.65,49.6,49.65,120481.0,42.1165,42.1419,42.0995,42.1419,120481.0
2022-04-20 13:25:00,49.65,49.66,49.6,49.63,119181.0,42.1419,42.1504,42.0995,42.125,119181.0
2022-04-20 13:30:00,49.63,49.64,49.57,49.61,115266.0,42.125,42.1335,42.074,42.108,115266.0
2022-04-20 13:35:00,49.62,49.66,49.58,49.64,84339.0,42.1165,42.1504,42.0825,42.1335,84339.0
2022-04-20 13:40:00,49.64,49.7,49.62,49.65,145675.0,42.1335,42.1844,42.1165,42.1419,145675.0
2022-04-20 13:45:00,49.65,49.65,49.51,49.52,191044.0,42.1419,42.1419,42.0231,42.0316,191044.0
2022-04-20 13:50:00,49.52,49.6,49.51,49.58,197173.0,42.0316,42.0995,42.0231,42.0825,197173.0
2022-04-20 13:55:00,49.59,49.63,49.56,49.61,93004.0,42.091,42.125,42.0655,42.108,93004.0
2022-04-20 14:00:00,49.61,49.66,49.59,49.65,89138.0,42.108,42.1504,42.091,42.1419,89138.0
2022-04-20 14:05:00,49.66,49.74,49.65,49.73,161367.0,42.1504,42.2183,42.1419,42.2098,161367.0
2022-04-20 14:10:00,49.73,49.77,49.68,49.71,139276.0,42.2098,42.2438,42.1674,42.1929,139276.0
2022-04-20 14:15:00,49.71,49.74,49.61,49.62,104321.0,42.1929,42.2183,42.108,42.1165,104321.0
2022-04-20 14:20:00,49.62,49.73,49.6,49.63,150399.0,42.1165,42.2098,42.0995,42.125,150399.0
2022-04-20 14:25:00,49.64,49.65,49.53,49.55,191726.0,42.1335,42.1419,42.0401,42.0571,191726.0
2022-04-20 14:30:00,49.55,49.57,49.52,49.53,107587.0,42.0571,42.074,42.0316,42.0401,107587.0
2022-04-20 14:35:00,49.53,49.55,49.47,49.5,463384.0,42.0401,42.0571,41.9892,42.0146,463384.0
2022-04-20 14:40:00,49.5,49.5,49.41,49.44,146755.0,42.0146,42.0146,41.9382,41.9637,146755.0
2022-04-20 14:45:00,49.43,49.46,49.41,49.43,134531.0,41.9552,41.9807,41.9382,41.9552,134531.0
2022-04-20 14:50:00,49.43,49.43,49.26,49.29,330529.0,41.9552,41.9552,41.8109,41.8364,330529.0
2022-04-20 14:55:00,49.29,49.31,49.21,49.31,327961.0,41.8364,41.8534,41.7685,41.8534,327961.0
2022-04-20 15:00:00,49.31,49.41,49.3,49.38,239459.0,41.8534,41.9382,41.8449,41.9128,239459.0
2022-04-20 15:05:00,49.38,49.38,49.28,49.37,207147.0,41.9128,41.9128,41.8279,41.9043,207147.0
2022-04-20 15:10:00,49.37,49.44,49.35,49.39,251618.0,41.9043,41.9637,41.8873,41.9213,251618.0
2022-04-20 15:15:00,49.39,49.39,49.33,49.37,256218.0,41.9213,41.9213,41.8703,41.9043,256218.0
2022-04-20 15:20:00,49.38,49.47,49.36,49.46,189583.0,41.9128,41.9892,41.8958,41.9807,189583.0
2022-04-20 15:25:00,49.46,49.62,49.45,49.59,311710.0,41.9807,42.1165,41.9722,42.091,311710.0
2022-04-20 15:30:00,49.59,49.65,49.52,49.53,390049.0,42.091,42.1419,42.0316,42.0401,390049.0
2022-04-20 15:35:00,49.53,49.63,49.52,49.55,261406.0,42.0401,42.125,42.0316,42.0571,261406.0
2022-04-20 15:40:00,49.55,49.68,49.54,49.66,421637.0,42.0571,42.1674,42.0486,42.1504,421637.0
2022-04-20 15:45:00,49.66,49.77,49.66,49.73,429647.0,42.1504,42.2438,42.1504,42.2098,429647.0
2022-04-20 15:50:00,49.73,49.76,49.67,49.73,568124.0,42.2098,42.2353,42.1589,42.2098,568124.0
2022-04-20 15:55:00,49.73,49.78,49.68,49.74,1306394.0,42.2098,42.2523,42.1674,42.2183,1306394.0
2022-04-21 09:30:00,49.93,50.01,49.48,49.53,595920.0,42.3796,42.4475,41.9976,42.0401,595920.0
2022-04-21 09:35:00,49.52,49.52,48.92,49.09,579696.0,42.0316,42.0316,41.5223,41.6666,579696.0
2022-04-21 09:40:00,49.09,49.27,48.92,48.94,358076.0,41.6666,41.8194,41.5223,41.5393,358076.0
2022-04-21 09:45:00,48.95,49.3,48.95,49.23,340913.0,41.5478,41.8449,41.5478,41.7855,340913.0
2022-04-21 09:50:00,49.23,49.39,49.18,49.29,258648.0,41.7855,41.9213,41.743,41.8364,258648.0
2022-04-21 09:55:00,49.29,49.59,49.25,49.49,300605.0,41.8364,42.091,41.8024,42.0061,300605.0
2022-04-21 10:00:00,49.49,49.59,49.34,49.55,297729.0,42.0061,42.091,41.8788,42.0571,297729.0
2022-04-21 10:05:00,49.55,49.66,49.45,49.48,230518.0,42.0571,42.1504,41.9722,41.9976,230518.0
2022-04-21 10:10:00,49.48,49.49,49.36,49.45,224210.0,41.9976,42.0061,41.8958,41.9722,224210.0
2022-04-21 10:15:00,49.46,49.64,49.43,49.43,170574.0,41.9807,42.1335,41.9552,41.9552,170574.0
2022-04-21 10:20:00,49.43,49.44,49.25,49.34,224593.0,41.9552,41.9637,41.8024,41.8788,224593.0
2022-04-21 10:25:00,49.34,49.4,49.3,49.34,127142.0,41.8788,41.9297,41.8449,41.8788,127142.0
2022-04-21 10:30:00,49.33,49.39,49.26,49.37,76379.0,41.8703,41.9213,41.8109,41.9043,76379.0
2022-04-21 10:35:00,49.38,49.45,49.28,49.32,148559.0,41.9128,41.9722,41.8279,41.8618,148559.0
2022-04-21 10:40:00,49.32,49.38,49.26,49.33,121857.0,41.8618,41.9128,41.8109,41.8703,121857.0
2022-04-21 10:45:00,49.33,49.39,49.26,49.37,129040.0,41.8703,41.9213,41.8109,41.9043,129040.0
2022-04-21 10:50:00,49.38,49.47,49.37,49.45,106625.0,41.9128,41.9892,41.9043,41.9722,106625.0
2022-04-21 10:55:00,49.46,49.47,49.4,49.43,126794.0,41.9807,41.9892,41.9297,41.9552,126794.0
2022-04-21 11:00:00,49.42,49.53,49.36,49.53,139259.0,41.9467,42.0401,41.8958,42.0401,139259.0
2022-04-21 11:05:00,49.52,49.53,49.4,49.42,82839.0,42.0316,42.0401,41.9297,41.9467,82839.0
2022-04-21 11:10:00,49.43,49.46,49.39,49.42,172964.0,41.9552,41.9807,41.9213,41.9467,172964.0
2022-04-21 11:15:00,49.43,49.46,49.36,49.39,83761.0,41.9552,41.9807,41.8958,41.9213,83761.0
2022-04-21 11:20:00,49.39,49.45,49.3,49.45,83668.0,41.9213,41.9722,41.8449,41.9722,83668.0
2022-04-21 11:25:00,49.45,49.49,49.37,49.42,151715.0,41.9722,42.0061,41.9043,41.9467,151715.0
2022-04-21 11:30:00,49.42,49.48,49.38,49.45,141729.0,41.9467,41.9976,41.9128,41.9722,141729.0
2022-04-21 11:35:00,49.44,49.45,49.37,49.41,97082.0,41.9637,41.9722,41.9043,41.9382,97082.0
2022-04-21 11:40:00,49.41,49.44,49.38,49.4,82718.0,41.9382,41.9637,41.9128,41.9297,82718.0
2022-04-21 11:45:00,49.41,49.54,49.37,49.48,125105.0,41.9382,42.0486,41.9043,41.9976,125105.0
2022-04-21 11:50:00,49.48,49.54,49.44,49.52,101954.0,41.9976,42.0486,41.9637,42.0316,101954.0
2022-04-21 11:55:00,49.53,49.87,49.44,49.5,174189.0,42.0401,42.3287,41.9637,42.0146,174189.0
2022-04-21 12:00:00,49.5,49.54,49.38,49.41,187588.0,42.0146,42.0486,41.9128,41.9382,187588.0
2022-04-21 12:05:00,49.41,49.47,49.34,49.39,79291.0,41.9382,41.9892,41.8788,41.9213,79291.0
2022-04-21 12:10:00,49.39,49.5,49.37,49.48,208236.0,41.9213,42.0146,41.9043,41.9976,208236.0
2022-04-21 12:15:00,49.48,49.51,49.39,49.46,150696.0,41.9976,42.0231,41.9213,41.9807,150696.0
2022-04-21 12:20:00,49.45,49.48,49.34,49.34,91645.0,41.9722,41.9976,41.8788,41.8788,91645.0
2022-04-21 12:25:00,49.34,49.41,49.28,49.34,199484.0,41.8788,41.9382,41.8279,41.8788,199484.0
2022-04-21 12:30:00,49.34,49.4,49.29,49.4,131994.0,41.8788,41.9297,41.8364,41.9297,131994.0
2022-04-21 12:35:00,49.39,49.41,49.35,49.37,62825.0,41.9213,41.9382,41.8873,41.9043,62825.0
2022-04-21 12:40:00,49.37,49.4,49.3,49.3,142487.0,41.9043,41.9297,41.8449,41.8449,142487.0
2022-04-21 12:45:00,49.3,49.31,49.19,49.2,149523.0,41.8449,41.8534,41.7515,41.76,149523.0
2022-04-21 12:50:00,49.2,49.21,49.12,49.15,123193.0,41.76,41.7685,41.6921,41.7175,123193.0
2022-04-21 12:55:00,49.14,49.22,49.14,49.18,136249.0,41.7091,41.777,41.7091,41.743,136249.0
2022-04-21 13:00:00,49.19,49.19,49.11,49.14,97860.0,41.7515,41.7515,41.6836,41.7091,97860.0
2022-04-21 13:05:00,49.14,49.15,49.09,49.12,93160.0,41.7091,41.7175,41.6666,41.6921,93160.0
2022-04-21 13:10:00,49.13,49.2,49.07,49.2,66576.0,41.7006,41.76,41.6496,41.76,66576.0
2022-04-21 13:15:00,49.2,49.21,49.1,49.13,78695.0,41.76,41.7685,41.6751,41.7006,78695.0
2022-04-21 13:20:00,49.12,49.26,49.1,49.24,88693.0,41.6921,41.8109,41.6751,41.7939,88693.0
2022-04-21 13:25:00,49.23,49.33,49.19,49.32,116011.0,41.7855,41.8703,41.7515,41.8618,116011.0
2022-04-21 13:30:00,49.32,49.37,49.29,49.32,108971.0,41.8618,41.9043,41.8364,41.8618,108971.0
2022-04-21 13:35:00,49.31,49.31,49.21,49.24,74849.0,41.8534,41.8534,41.7685,41.7939,74849.0
2022-04-21 13:40:00,49.24,49.31,49.18,49.21,87611.0,41.7939,41.8534,41.743,41.7685,87611.0
2022-04-21 13:45:00,49.21,49.32,49.21,49.25,83179.0,41.7685,41.8618,41.7685,41.8024,83179.0
2022-04-21 13:50:00,49.25,49.31,49.21,49.27,71536.0,41.8024,41.8534,41.7685,41.8194,71536.0
2022-04-21 13:55:00,49.27,49.38,49.26,49.32,149264.0,41.8194,41.9128,41.8109,41.8618,149264.0
2022-04-21 14:00:00,49.31,49.32,49.22,49.23,92074.0,41.8534,41.8618,41.777,41.7855,92074.0
2022-04-21 14:05:00,49.23,49.39,49.21,49.38,235541.0,41.7855,41.9213,41.7685,41.9128,235541.0
2022-04-21 14:10:00,49.37,49.43,49.34,49.37,123117.0,41.9043,41.9552,41.8788,41.9043,123117.0
2022-04-21 14:15:00,49.36,49.43,49.33,49.42,92476.0,41.8958,41.9552,41.8703,41.9467,92476.0
2022-04-21 14:20:00,49.43,49.58,49.43,49.51,185460.0,41.9552,42.0825,41.9552,42.0231,185460.0
2022-04-21 14:25:00,49.51,49.58,49.5,49.52,94778.0,42.0231,42.0825,42.0146,42.0316,94778.0
2022-04-21 14:30:00,49.51,49.58,49.47,49.55,138104.0,42.0231,42.0825,41.9892,42.0571,138104.0
2022-04-21 14:35:00,49.55,49.65,49.54,49.55,181635.0,42.0571,42.1419,42.0486,42.0571,181635.0
2022-04-21 14:40:00,49.55,49.58,49.45,49.48,207305.0,42.0571,42.0825,41.9722,41.9976,207305.0
2022-04-21 14:45:00,49.48,49.49,49.32,49.33,248040.0,41.9976,42.0061,41.8618,41.8703,248040.0
2022-04-21 14:50:00,49.33,49.45,49.3,49.4,215251.0,41.8703,41.9722,41.8449,41.9297,215251.0
2022-04-21 14:55:00,49.4,49.43,49.29,49.34,166078.0,41.9297,41.9552,41.8364,41.8788,166078.0
2022-04-21 15:00:00,49.33,49.34,49.24,49.25,109095.0,41.8703,41.8788,41.7939,41.8024,109095.0
2022-04-21 15:05:00,49.25,49.32,49.23,49.25,163667.0,41.8024,41.8618,41.7855,41.8024,163667.0
2022-04-21 15:10:00,49.26,49.28,49.17,49.2,213049.0,41.8109,41.8279,41.7345,41.76,213049.0
2022-04-21 15:15:00,49.2,49.24,49.18,49.2,164864.0,41.76,41.7939,41.743,41.76,164864.0
2022-04-21 15:20:00,49.2,49.26,49.14,49.26,156236.0,41.76,41.8109,41.7091,41.8109,156236.0
2022-04-21 15:25:00,49.26,49.27,49.14,49.23,201777.0,41.8109,41.8194,41.7091,41.7855,201777.0
2022-04-21 15:30:00,49.23,49.23,49.09,49.1,222070.0,41.7855,41.7855,41.6666,41.6751,222070.0
2022-04-21 15:35:00,49.09,49.11,49.0,49.06,341218.0,41.6666,41.6836,41.5902,41.6412,341218.0
2022-04-21 15:40:00,49.07,49.12,49.04,49.08,193779.0,41.6496,41.6921,41.6242,41.6581,193779.0
2022-04-21 15:45:00,49.08,49.08,48.93,48.94,367701.0,41.6581,41.6581,41.5308,41.5393,367701.0
2022-04-21 15:50:00,48.94,49.12,48.94,49.08,628273.0,41.5393,41.6921,41.5393,41.6581,628273.0
2022-04-21 15:55:00,49.08,49.13,49.05,49.11,1145837.0,41.6581,41.7006,41.6327,41.6836,1145837.0
2022-04-22 09:30:00,48.95,49.1,48.72,48.79,551460.0,41.5478,41.6751,41.3526,41.412,551460.0
2022-04-22 09:35:00,48.8,49.05,48.76,48.76,196690.0,41.4205,41.6327,41.3865,41.3865,196690.0
2022-04-22 09:40:00,48.76,48.82,48.57,48.61,294496.0,41.3865,41.4375,41.2253,41.2592,294496.0
2022-04-22 09:45:00,48.62,48.74,48.53,48.73,227463.0,41.2677,41.3695,41.1913,41.3611,227463.0
2022-04-22 09:50:00,48.73,48.89,48.66,48.75,149696.0,41.3611,41.4969,41.3016,41.378,149696.0
2022-04-22 09:55:00,48.73,48.74,48.54,48.59,196579.0,41.3611,41.3695,41.1998,41.2422,196579.0
2022-04-22 10:00:00,48.58,48.58,48.36,48.49,272413.0,41.2337,41.2337,41.047,41.1574,272413.0
2022-04-22 10:05:00,48.5,48.63,48.38,48.62,201177.0,41.1658,41.2762,41.064,41.2677,201177.0
2022-04-22 10:10:00,48.61,48.62,48.46,48.59,188486.0,41.2592,41.2677,41.1319,41.2422,188486.0
2022-04-22 10:15:00,48.58,48.59,48.49,48.5,91621.0,41.2337,41.2422,41.1574,41.1658,91621.0
2022-04-22 10:20:00,48.51,48.54,48.38,48.4,129567.0,41.1743,41.1998,41.064,41.081,129567.0
2022-04-22 10:25:00,48.4,48.46,48.34,48.36,153397.0,41.081,41.1319,41.03,41.047,153397.0
2022-04-22 10:30:00,48.36,48.42,48.3,48.4,169270.0,41.047,41.0979,40.9961,41.081,169270.0
2022-04-22 10:35:00,48.39,48.41,48.21,48.31,228271.0,41.0725,41.0895,40.9197,41.0046,228271.0
2022-04-22 10:40:00,48.3,48.38,48.25,48.3,181635.0,40.9961,41.064,40.9536,40.9961,181635.0
2022-04-22 10:45:00,48.29,48.3,48.12,48.23,219001.0,40.9876,40.9961,40.8433,40.9367,219001.0
2022-04-22 10:50:00,48.23,48.28,48.19,48.23,218519.0,40.9367,40.9791,40.9027,40.9367,218519.0
2022-04-22 10:55:00,48.24,48.29,48.13,48.18,146192.0,40.9452,40.9876,40.8518,40.8942,146192.0
2022-04-22 11:00:00,48.18,48.29,48.17,48.21,125114.0,40.8942,40.9876,40.8857,40.9197,125114.0
2022-04-22 11:05:00,48.22,48.33,48.2,48.3,130896.0,40.9282,41.0215,40.9112,40.9961,130896.0
2022-04-22 11:10:00,48.29,48.29,48.21,48.29,114861.0,40.9876,40.9876,40.9197,40.9876,114861.0
2022-04-22 11:15:00,48.29,48.31,48.22,48.26,104707.0,40.9876,41.0046,40.9282,40.9621,104707.0
2022-04-22 11:20:00,48.26,48.36,48.21,48.33,174924.0,40.9621,41.047,40.9197,41.0215,174924.0
2022-04-22 11:25:00,48.33,48.4,48.29,48.38,166847.0,41.0215,41.081,40.9876,41.064,166847.0
2022-04-22 11:30:00,48.37,48.39,48.29,48.34,150225.0,41.0555,41.0725,40.9876,41.03,150225.0
2022-04-22 11:35:00,48.34,48.38,48.28,48.36,232948.0,41.03,41.064,40.9791,41.047,232948.0
2022-04-22 11:40:00,48.36,48.37,48.2,48.23,98343.0,41.047,41.0555,40.9112,40.9367,98343.0
2022-04-22 11:45:00,48.23,48.28,48.16,48.17,133557.0,40.9367,40.9791,40.8773,40.8857,133557.0
2022-04-22 11:50:00,48.18,48.18,48.1,48.14,157288.0,40.8942,40.8942,40.8263,40.8603,157288.0
2022-04-22 11:55:00,48.14,48.14,48.09,48.11,108589.0,40.8603,40.8603,40.8178,40.8348,108589.0
2022-04-22 12:00:00,48.11,48.13,48.04,48.07,165193.0,40.8348,40.8518,40.7754,40.8009,165193.0
2022-04-22 12:05:00,48.08,48.16,48.06,48.12,159884.0,40.8094,40.8773,40.7924,40.8433,159884.0
2022-04-22 12:10:00,48.12,48.17,48.1,48.13,130966.0,40.8433,40.8857,40.8263,40.8518,130966.0
2022-04-22 12:15:00,48.14,48.18,48.1,48.14,126978.0,40.8603,40.8942,40.8263,40.8603,126978.0
2022-04-22 12:20:00,48.15,48.19,48.11,48.17,62916.0,40.8688,40.9027,40.8348,40.8857,62916.0
2022-04-22 12:25:00,48.16,48.21,48.16,48.18,103977.0,40.8773,40.9197,40.8773,40.8942,103977.0
2022-04-22 12:30:00,48.18,48.23,48.15,48.19,85469.0,40.8942,40.9367,40.8688,40.9027,85469.0
2022-04-22 12:35:00,48.18,48.22,48.13,48.14,71756.0,40.8942,40.9282,40.8518,40.8603,71756.0
2022-04-22 12:40:00,48.14,48.2,48.12,48.2,75142.0,40.8603,40.9112,40.8433,40.9112,75142.0
2022-04-22 12:45:00,48.2,48.2,48.12,48.13,72325.0,40.9112,40.9112,40.8433,40.8518,72325.0
2022-04-22 12:50:00,48.12,48.13,48.05,48.07,83929.0,40.8433,40.8518,40.7839,40.8009,83929.0
2022-04-22 12:55:00,48.07,48.09,48.05,48.06,103415.0,40.8009,40.8178,40.7839,40.7924,103415.0
2022-04-22 13:00:00,48.06,48.08,48.05,48.08,93110.0,40.7924,40.8094,40.7839,40.8094,93110.0
2022-04-22 13:05:00,48.08,48.16,48.06,48.09,83652.0,40.8094,40.8773,40.7924,40.8178,83652.0
2022-04-22 13:10:00,48.09,48.11,48.06,48.08,72364.0,40.8178,40.8348,40.7924,40.8094,72364.0
2022-04-22 13:15:00,48.08,48.13,48.05,48.12,101944.0,40.8094,40.8518,40.7839,40.8433,101944.0
2022-04-22 13:20:00,48.13,48.14,48.07,48.11,118410.0,40.8518,40.8603,40.8009,40.8348,118410.0
2022-04-22 13:25:00,48.11,48.18,48.09,48.18,98462.0,40.8348,40.8942,40.8178,40.8942,98462.0
2022-04-22 13:30:00,48.17,48.23,48.14,48.2,123499.0,40.8857,40.9367,40.8603,40.9112,123499.0
2022-04-22 13:35:00,48.2,48.2,48.12,48.15,93489.0,40.9112,40.9112,40.8433,40.8688,93489.0
2022-04-22 13:40:00,48.15,48.22,48.11,48.21,113002.0,40.8688,40.9282,40.8348,40.9197,113002.0
2022-04-22 13:45:00,48.2,48.24,48.19,48.23,49200.0,40.9112,40.9452,40.9027,40.9367,49200.0
2022-04-22 13:50:00,48.23,48.26,48.18,48.2,85101.0,40.9367,40.9621,40.8942,40.9112,85101.0
2022-04-22 13:55:00,48.2,48.24,48.17,48.22,91764.0,40.9112,40.9452,40.8857,40.9282,91764.0
2022-04-22 14:00:00,48.22,48.22,48.12,48.12,92175.0,40.9282,40.9282,40.8433,40.8433,92175.0
2022-04-22 14:05:00,48.13,48.15,48.09,48.12,57152.0,40.8518,40.8688,40.8178,40.8433,57152.0
2022-04-22 14:10:00,48.12,48.16,48.09,48.15,132193.0,40.8433,40.8773,40.8178,40.8688,132193.0
2022-04-22 14:15:00,48.15,48.22,48.14,48.18,113685.0,40.8688,40.9282,40.8603,40.8942,113685.0
2022-04-22 14:20:00,48.18,48.2,48.14,48.2,56975.0,40.8942,40.9112,40.8603,40.9112,56975.0
2022-04-22 14:25:00,48.2,48.25,48.15,48.23,134554.0,40.9112,40.9536,40.8688,40.9367,134554.0
2022-04-22 14:30:00,48.22,48.24,48.12,48.13,149457.0,40.9282,40.9452,40.8433,40.8518,149457.0
2022-04-22 14:35:00,48.13,48.14,48.06,48.08,86065.0,40.8518,40.8603,40.7924,40.8094,86065.0
2022-04-22 14:40:00,48.07,48.12,48.06,48.09,91756.0,40.8009,40.8433,40.7924,40.8178,91756.0
2022-04-22 14:45:00,48.09,48.11,48.05,48.08,113147.0,40.8178,40.8348,40.7839,40.8094,113147.0
2022-04-22 14:50:00,48.08,48.08,48.05,48.06,155843.0,40.8094,40.8094,40.7839,40.7924,155843.0
2022-04-22 14:55:00,48.06,48.07,47.9,48.0,395680.0,40.7924,40.8009,40.6566,40.7415,395680.0
2022-04-22 15:00:00,48.0,48.02,47.96,47.99,91088.0,40.7415,40.7584,40.7075,40.733,91088.0
2022-04-22 15:05:00,47.98,48.05,47.96,47.97,123672.0,40.7245,40.7839,40.7075,40.716,123672.0
2022-04-22 15:10:00,47.98,48.18,47.92,48.11,284384.0,40.7245,40.8942,40.6735,40.8348,284384.0
2022-04-22 15:15:00,48.12,48.24,48.08,48.21,165907.0,40.8433,40.9452,40.8094,40.9197,165907.0
2022-04-22 15:20:00,48.21,48.24,48.13,48.15,140589.0,40.9197,40.9452,40.8518,40.8688,140589.0
2022-04-22 15:25:00,48.15,48.21,48.13,48.19,155039.0,40.8688,40.9197,40.8518,40.9027,155039.0
2022-04-22 15:30:00,48.19,48.4,48.18,48.39,278072.0,40.9027,41.081,40.8942,41.0725,278072.0
2022-04-22 15:35:00,48.4,48.43,48.34,48.37,395019.0,41.081,41.1064,41.03,41.0555,395019.0
2022-04-22 15:40:00,48.37,48.45,48.29,48.36,537206.0,41.0555,41.1234,40.9876,41.047,537206.0
2022-04-22 15:45:00,48.36,48.4,48.21,48.25,623108.0,41.047,41.081,40.9197,40.9536,623108.0
2022-04-22 15:50:00,48.25,48.25,48.07,48.08,705000.0,40.9536,40.9536,40.8009,40.8094,705000.0
2022-04-22 15:55:00,48.08,48.22,48.08,48.14,1622276.0,40.8094,40.9282,40.8094,40.8603,1622276.0
2022-04-25 09:30:00,47.85,47.96,47.52,47.68,835576.0,40.6141,40.7075,40.334,40.4698,835576.0
2022-04-25 09:35:00,47.68,47.98,47.54,47.8,377750.0,40.4698,40.7245,40.351,40.5717,377750.0
2022-04-25 09:40:00,47.79,47.96,47.62,47.64,297537.0,40.5632,40.7075,40.4189,40.4359,297537.0
2022-04-25 09:45:00,47.65,47.88,47.61,47.78,348357.0,40.4444,40.6396,40.4104,40.5547,348357.0
2022-04-25 09:50:00,47.77,47.92,47.6,47.65,322737.0,40.5462,40.6735,40.4019,40.4444,322737.0
2022-04-25 09:55:00,47.65,47.73,47.44,47.48,281808.0,40.4444,40.5123,40.2661,40.3001,281808.0
2022-04-25 10:00:00,47.49,47.59,47.4,47.41,180546.0,40.3086,40.3935,40.2322,40.2407,180546.0
2022-04-25 10:05:00,47.42,47.48,47.37,47.41,221331.0,40.2492,40.3001,40.2067,40.2407,221331.0
2022-04-25 10:10:00,47.4,47.58,47.36,47.38,197698.0,40.2322,40.385,40.1982,40.2152,197698.0
2022-04-25 10:15:00,47.38,47.45,47.12,47.42,159026.0,40.2152,40.2746,39.9945,40.2492,159026.0
2022-04-25 10:20:00,47.44,47.52,47.4,47.51,141884.0,40.2661,40.334,40.2322,40.3255,141884.0
2022-04-25 10:25:00,47.52,47.55,47.41,47.43,153201.0,40.334,40.3595,40.2407,40.2576,153201.0
2022-04-25 10:30:00,47.42,47.58,47.41,47.57,166407.0,40.2492,40.385,40.2407,40.3765,166407.0
2022-04-25 10:35:00,47.57,47.68,47.23,47.45,166020.0,40.3765,40.4698,40.0879,40.2746,166020.0
2022-04-25 10:40:00,47.47,47.52,47.39,47.4,119086.0,40.2916,40.334,40.2237,40.2322,119086.0
2022-04-25 10:45:00,47.38,47.53,47.38,47.53,117747.0,40.2152,40.3425,40.2152,40.3425,117747.0
2022-04-25 10:50:00,47.54,47.56,47.48,47.5,110661.0,40.351,40.368,40.3001,40.3171,110661.0
2022-04-25 10:55:00,47.5,47.52,47.34,47.4,177359.0,40.3171,40.334,40.1813,40.2322,177359.0
2022-04-25 11:00:00,47.41,47.52,47.31,47.5,199072.0,40.2407,40.334,40.1558,40.3171,199072.0
2022-04-25 11:05:00,47.48,47.53,47.43,47.48,129131.0,40.3001,40.3425,40.2576,40.3001,129131.0
2022-04-25 11:10:00,47.48,47.76,47.43,47.71,180374.0,40.3001,40.5377,40.2576,40.4953,180374.0
2022-04-25 11:15:00,47.71,47.72,47.51,47.55,147937.0,40.4953,40.5038,40.3255,40.3595,147937.0
2022-04-25 11:20:00,47.55,47.57,47.46,47.54,98670.0,40.3595,40.3765,40.2831,40.351,98670.0
2022-04-25 11:25:00,47.54,47.57,47.37,47.42,163655.0,40.351,40.3765,40.2067,40.2492,163655.0
2022-04-25 11:30:00,47.42,47.44,47.25,47.34,245156.0,40.2492,40.2661,40.1049,40.1813,245156.0
2022-04-25 11:35:00,47.34,47.42,47.29,47.3,144689.0,40.1813,40.2492,40.1388,40.1473,144689.0
2022-04-25 11:40:00,47.29,47.3,47.22,47.23,108321.0,40.1388,40.1473,40.0794,40.0879,108321.0
2022-04-25 11:45:00,47.22,47.35,47.19,47.33,179726.0,40.0794,40.1897,40.0539,40.1728,179726.0
2022-04-25 11:50:00,47.33,47.36,47.3,47.34,104064.0,40.1728,40.1982,40.1473,40.1813,104064.0
2022-04-25 11:55:00,47.33,47.44,47.32,47.43,135071.0,40.1728,40.2661,40.1643,40.2576,135071.0
2022-04-25 12:00:00,47.43,47.49,47.38,47.48,123958.0,40.2576,40.3086,40.2152,40.3001,123958.0
2022-04-25 12:05:00,47.49,47.63,47.48,47.57,165809.0,40.3086,40.4274,40.3001,40.3765,165809.0
2022-04-25 12:10:00,47.57,47.69,47.52,47.65,217016.0,40.3765,40.4783,40.334,40.4444,217016.0
2022-04-25 12:15:00,47.65,47.65,47.42,47.48,162066.0,40.4444,40.4444,40.2492,40.3001,162066.0
2022-04-25 12:20:00,47.48,47.76,47.48,47.76,143891.0,40.3001,40.5377,40.3001,40.5377,143891.0
2022-04-25 12:25:00,47.76,47.8,47.63,47.67,125943.0,40.5377,40.5717,40.4274,40.4614,125943.0
2022-04-25 12:30:00,47.68,47.79,47.64,47.72,144802.0,40.4698,40.5632,40.4359,40.5038,144802.0
2022-04-25 12:35:00,47.72,47.84,47.71,47.75,202421.0,40.5038,40.6056,40.4953,40.5293,202421.0
2022-04-25 12:40:00,47.75,47.76,47.62,47.65,91475.0,40.5293,40.5377,40.4189,40.4444,91475.0
2022-04-25 12:45:00,47.65,47.84,47.65,47.8,109562.0,40.4444,40.6056,40.4444,40.5717,109562.0
2022-04-25 12:50:00,47.81,47.84,47.68,47.7,82508.0,40.5802,40.6056,40.4698,40.4868,82508.0
2022-04-25 12:55:00,47.69,47.79,47.67,47.77,76496.0,40.4783,40.5632,40.4614,40.5462,76496.0
2022-04-25 13:00:00,47.78,47.83,47.67,47.69,79724.0,40.5547,40.5972,40.4614,40.4783,79724.0
2022-04-25 13:05:00,47.69,47.83,47.67,47.83,78446.0,40.4783,40.5972,40.4614,40.5972,78446.0
2022-04-25 13:10:00,47.83,47.92,47.82,47.91,126624.0,40.5972,40.6735,40.5887,40.6651,126624.0
2022-04-25 13:15:00,47.92,48.01,47.88,47.94,165786.0,40.6735,40.7499,40.6396,40.6905,165786.0
2022-04-25 13:20:00,47.94,47.97,47.87,47.97,118007.0,40.6905,40.716,40.6311,40.716,118007.0
2022-04-25 13:25:00,47.97,48.06,47.95,48.05,272760.0,40.716,40.7924,40.699,40.7839,272760.0
2022-04-25 13:30:00,48.06,48.16,48.02,48.14,384850.0,40.7924,40.8773,40.7584,40.8603,384850.0
2022-04-25 13:35:00,48.14,48.16,48.03,48.07,222017.0,40.8603,40.8773,40.7669,40.8009,222017.0
2022-04-25 13:40:00,48.07,48.2,48.07,48.2,235208.0,40.8009,40.9112,40.8009,40.9112,235208.0
2022-04-25 13:45:00,48.2,48.21,48.1,48.17,240921.0,40.9112,40.9197,40.8263,40.8857,240921.0
2022-04-25 13:50:00,48.18,48.29,48.1,48.28,202824.0,40.8942,40.9876,40.8263,40.9791,202824.0
2022-04-25 13:55:00,48.28,48.37,48.28,48.35,240833.0,40.9791,41.0555,40.9791,41.0385,240833.0
2022-04-25 14:00:00,48.36,48.39,48.21,48.29,227958.0,41.047,41.0725,40.9197,40.9876,227958.0
2022-04-25 14:05:00,48.29,48.47,48.28,48.45,300774.0,40.9876,41.1404,40.9791,41.1234,300774.0
2022-04-25 14:10:00,48.46,48.5,48.33,48.39,294645.0,41.1319,41.1658,41.0215,41.0725,294645.0
2022-04-25 14:15:00,48.4,48.61,48.39,48.56,241873.0,41.081,41.2592,41.0725,41.2168,241873.0
2022-04-25 14:20:00,48.57,48.6,48.5,48.54,260453.0,41.2253,41.2507,41.1658,41.1998,260453.0
2022-04-25 14:25:00,48.54,48.67,48.53,48.64,254933.0,41.1998,41.3101,41.1913,41.2847,254933.0
2022-04-25 14:30:00,48.65,48.71,48.61,48.64,222951.0,41.2932,41.3441,41.2592,41.2847,222951.0
2022-04-25 14:35:00,48.64,48.65,48.57,48.59,206534.0,41.2847,41.2932,41.2253,41.2422,206534.0
2022-04-25 14:40:00,48.59,48.68,48.54,48.6,235995.0,41.2422,41.3186,41.1998,41.2507,235995.0
2022-04-25 14:45:00,48.61,48.69,48.55,48.62,231122.0,41.2592,41.3271,41.2083,41.2677,231122.0
2022-04-25 14:50:00,48.62,48.81,48.61,48.79,255467.0,41.2677,41.429,41.2592,41.412,255467.0
2022-04-25 14:55:00,48.79,48.81,48.65,48.71,178075.0,41.412,41.429,41.2932,41.3441,178075.0
2022-04-25 15:00:00,48.71,48.73,48.59,48.61,245894.0,41.3441,41.3611,41.2422,41.2592,245894.0
2022-04-25 15:05:00,48.62,48.68,48.57,48.66,244145.0,41.2677,41.3186,41.2253,41.3016,244145.0
2022-04-25 15:10:00,48.67,48.77,48.66,48.77,255251.0,41.3101,41.395,41.3016,41.395,255251.0
2022-04-25 15:15:00,48.77,48.88,48.75,48.82,282346.0,41.395,41.4884,41.378,41.4375,282346.0
2022-04-25 15:20:00,48.83,48.96,48.82,48.95,269360.0,41.4459,41.5563,41.4375,41.5478,269360.0
2022-04-25 15:25:00,48.95,49.0,48.76,48.91,359294.0,41.5478,41.5902,41.3865,41.5138,359294.0
2022-04-25 15:30:00,48.91,48.99,48.88,48.93,419673.0,41.5138,41.5817,41.4884,41.5308,419673.0
2022-04-25 15:35:00,48.92,49.03,48.91,49.02,360580.0,41.5223,41.6157,41.5138,41.6072,360580.0
2022-04-25 15:40:00,49.02,49.07,48.91,49.06,585909.0,41.6072,41.6496,41.5138,41.6412,585909.0
2022-04-25 15:45:00,49.07,49.19,49.05,49.08,802758.0,41.6496,41.7515,41.6327,41.6581,802758.0
2022-04-25 15:50:00,49.08,49.16,48.95,49.12,1257769.0,41.6581,41.726,41.5478,41.6921,1257769.0
2022-04-25 15:55:00,49.12,49.12,48.88,48.95,2051747.0,41.6921,41.6921,41.4884,41.5478,2051747.0
2022-04-26 09:30:00,48.99,49.66,48.92,49.2,835482.0,41.5817,42.1504,41.5223,41.76,835482.0
2022-04-26 09:35:00,49.21,49.69,49.19,49.63,400709.0,41.7685,42.1759,41.7515,42.125,400709.0
2022-04-26 09:40:00,49.63,49.76,49.49,49.75,494907.0,42.125,42.2353,42.0061,42.2268,494907.0
2022-04-26 09:45:00,49.76,50.17,49.63,49.96,892469.0,42.2353,42.5833,42.125,42.4051,892469.0
2022-04-26 09:50:00,49.95,50.25,49.94,50.05,856183.0,42.3966,42.6512,42.3881,42.4815,856183.0
2022-04-26 09:55:00,50.05,50.15,49.7,49.71,474040.0,42.4815,42.5663,42.1844,42.1929,474040.0
2022-04-26 10:00:00,49.71,49.91,49.55,49.89,336585.0,42.1929,42.3626,42.0571,42.3456,336585.0
2022-04-26 10:05:00,49.88,49.99,49.8,49.98,231952.0,42.3372,42.4305,42.2693,42.422,231952.0
2022-04-26 10:10:00,49.98,50.06,49.8,49.83,226135.0,42.422,42.4899,42.2693,42.2947,226135.0
2022-04-26 10:15:00,49.83,49.83,49.64,49.67,198920.0,42.2947,42.2947,42.1335,42.1589,198920.0
2022-04-26 10:20:00,49.67,49.79,49.63,49.67,403755.0,42.1589,42.2608,42.125,42.1589,403755.0
2022-04-26 10:25:00,49.72,49.76,49.57,49.58,397718.0,42.2014,42.2353,42.074,42.0825,397718.0
2022-04-26 10:30:00,49.58,49.65,49.48,49.5,215897.0,42.0825,42.1419,41.9976,42.0146,215897.0
2022-04-26 10:35:00,49.5,49.63,49.47,49.58,175811.0,42.0146,42.125,41.9892,42.0825,175811.0
2022-04-26 10:40:00,49.59,49.6,49.39,49.44,249975.0,42.091,42.0995,41.9213,41.9637,249975.0
2022-04-26 10:45:00,49.44,49.65,49.44,49.63,200259.0,41.9637,42.1419,41.9637,42.125,200259.0
2022-04-26 10:50:00,49.64,49.83,49.6,49.65,230833.0,42.1335,42.2947,42.0995,42.1419,230833.0
2022-04-26 10:55:00,49.63,49.69,49.58,49.62,147514.0,42.125,42.1759,42.0825,42.1165,147514.0
2022-04-26 11:00:00,49.62,49.8,49.54,49.77,228107.0,42.1165,42.2693,42.0486,42.2438,228107.0
2022-04-26 11:05:00,49.77,49.85,49.65,49.66,210975.0,42.2438,42.3117,42.1419,42.1504,210975.0
2022-04-26 11:10:00,49.67,49.77,49.65,49.75,138406.0,42.1589,42.2438,42.1419,42.2268,138406.0
2022-04-26 11:15:00,49.75,49.76,49.58,49.61,172465.0,42.2268,42.2353,42.0825,42.108,172465.0
2022-04-26 11:20:00,49.61,49.72,49.54,49.54,132813.0,42.108,42.2014,42.0486,42.0486,132813.0
2022-04-26 11:25:00,49.54,49.61,49.47,49.47,215355.0,42.0486,42.108,41.9892,41.9892,215355.0
2022-04-26 11:30:00,49.47,49.47,49.32,49.36,357435.0,41.9892,41.9892,41.8618,41.8958,357435.0
2022-04-26 11:35:00,49.36,49.39,49.24,49.29,257212.0,41.8958,41.9213,41.7939,41.8364,257212.0
2022-04-26 11:40:00,49.28,49.34,49.2,49.32,216981.0,41.8279,41.8788,41.76,41.8618,216981.0
2022-04-26 11:45:00,49.33,49.39,49.31,49.33,172211.0,41.8703,41.9213,41.8534,41.8703,172211.0
2022-04-26 11:50:00,49.32,49.46,49.31,49.36,192415.0,41.8618,41.9807,41.8534,41.8958,192415.0
2022-04-26 11:55:00,49.36,49.36,49.23,49.26,176018.0,41.8958,41.8958,41.7855,41.8109,176018.0
2022-04-26 12:00:00,49.26,49.32,49.22,49.28,215441.0,41.8109,41.8618,41.777,41.8279,215441.0
2022-04-26 12:05:00,49.28,49.38,49.26,49.33,141159.0,41.8279,41.9128,41.8109,41.8703,141159.0
2022-04-26 12:10:00,49.33,49.33,49.23,49.3,114539.0,41.8703,41.8703,41.7855,41.8449,114539.0
2022-04-26 12:15:00,49.29,49.41,49.28,49.41,128758.0,41.8364,41.9382,41.8279,41.9382,128758.0
2022-04-26 12:20:00,49.41,49.53,49.41,49.48,195421.0,41.9382,42.0401,41.9382,41.9976,195421.0
2022-04-26 12:25:00,49.48,49.56,49.47,49.51,142182.0,41.9976,42.0655,41.9892,42.0231,142182.0
2022-04-26 12:30:00,49.5,49.55,49.45,49.46,84369.0,42.0146,42.0571,41.9722,41.9807,84369.0
2022-04-26 12:35:00,49.47,49.5,49.33,49.34,141184.0,41.9892,42.0146,41.8703,41.8788,141184.0
2022-04-26 12:40:00,49.35,49.38,49.28,49.34,125672.0,41.8873,41.9128,41.8279,41.8788,125672.0
2022-04-26 12:45:00,49.33,49.35,49.27,49.3,152551.0,41.8703,41.8873,41.8194,41.8449,152551.0
2022-04-26 12:50:00,49.3,49.38,49.26,49.32,157968.0,41.8449,41.9128,41.8109,41.8618,157968.0
2022-04-26 12:55:00,49.32,49.47,49.31,49.46,131188.0,41.8618,41.9892,41.8534,41.9807,131188.0
2022-04-26 13:00:00,49.46,49.47,49.25,49.28,144506.0,41.9807,41.9892,41.8024,41.8279,144506.0
2022-04-26 13:05:00,49.27,49.32,49.27,49.28,78106.0,41.8194,41.8618,41.8194,41.8279,78106.0
2022-04-26 13:10:00,49.28,49.32,49.16,49.16,136938.0,41.8279,41.8618,41.726,41.726,136938.0
2022-04-26 13:15:00,49.17,49.23,49.12,49.12,205363.0,41.7345,41.7855,41.6921,41.6921,205363.0
2022-04-26 13:20:00,49.13,49.18,49.12,49.14,131186.0,41.7006,41.743,41.6921,41.7091,131186.0
2022-04-26 13:25:00,49.14,49.18,49.1,49.13,145385.0,41.7091,41.743,41.6751,41.7006,145385.0
2022-04-26 13:30:00,49.12,49.15,49.05,49.08,172731.0,41.6921,41.7175,41.6327,41.6581,172731.0
2022-04-26 13:35:00,49.08,49.12,49.04,49.11,157610.0,41.6581,41.6921,41.6242,41.6836,157610.0
2022-04-26 13:40:00,49.11,49.29,49.1,49.18,154547.0,41.6836,41.8364,41.6751,41.743,154547.0
2022-04-26 13:45:00,49.19,49.24,49.03,49.13,200327.0,41.7515,41.7939,41.6157,41.7006,200327.0
2022-04-26 13:50:00,49.14,49.15,49.06,49.07,104280.0,41.7091,41.7175,41.6412,41.6496,104280.0
2022-04-26 13:55:00,49.07,49.1,48.97,49.0,150611.0,41.6496,41.6751,41.5648,41.5902,150611.0
2022-04-26 14:00:00,49.0,49.02,48.94,48.99,194993.0,41.5902,41.6072,41.5393,41.5817,194993.0
2022-04-26 14:05:00,48.98,48.99,48.92,48.95,197110.0,41.5733,41.5817,41.5223,41.5478,197110.0
2022-04-26 14:10:00,48.96,49.08,48.95,49.08,217757.0,41.5563,41.6581,41.5478,41.6581,217757.0
2022-04-26 14:15:00,49.08,49.19,49.06,49.13,234949.0,41.6581,41.7515,41.6412,41.7006,234949.0
2022-04-26 14:20:00,49.13,49.2,49.13,49.16,121907.0,41.7006,41.76,41.7006,41.726,121907.0
2022-04-26 14:25:00,49.17,49.21,49.14,49.2,140981.0,41.7345,41.7685,41.7091,41.76,140981.0
2022-04-26 14:30:00,49.2,49.2,49.08,49.13,198658.0,41.76,41.76,41.6581,41.7006,198658.0
2022-04-26 14:35:00,49.14,49.27,49.14,49.2,164483.0,41.7091,41.8194,41.7091,41.76,164483.0
2022-04-26 14:40:00,49.2,49.21,49.12,49.17,135338.0,41.76,41.7685,41.6921,41.7345,135338.0
2022-04-26 14:45:00,49.17,49.27,49.15,49.25,147497.0,41.7345,41.8194,41.7175,41.8024,147497.0
2022-04-26 14:50:00,49.26,49.36,49.25,49.33,109209.0,41.8109,41.8958,41.8024,41.8703,109209.0
2022-04-26 14:55:00,49.33,49.38,49.27,49.3,127119.0,41.8703,41.9128,41.8194,41.8449,127119.0
2022-04-26 15:00:00,49.29,49.35,49.23,49.26,149279.0,41.8364,41.8873,41.7855,41.8109,149279.0
2022-04-26 15:05:00,49.26,49.27,49.17,49.21,138637.0,41.8109,41.8194,41.7345,41.7685,138637.0
2022-04-26 15:10:00,49.2,49.3,49.19,49.21,160222.0,41.76,41.8449,41.7515,41.7685,160222.0
2022-04-26 15:15:00,49.21,49.23,49.13,49.17,198893.0,41.7685,41.7855,41.7006,41.7345,198893.0
2022-04-26 15:20:00,49.18,49.29,49.17,49.29,163125.0,41.743,41.8364,41.7345,41.8364,163125.0
2022-04-26 15:25:00,49.29,49.31,49.21,49.22,192222.0,41.8364,41.8534,41.7685,41.777,192222.0
2022-04-26 15:30:00,49.21,49.23,49.16,49.19,271893.0,41.7685,41.7855,41.726,41.7515,271893.0
2022-04-26 15:35:00,49.18,49.24,49.12,49.23,169680.0,41.743,41.7939,41.6921,41.7855,169680.0
2022-04-26 15:40:00,49.24,49.27,49.11,49.21,274521.0,41.7939,41.8194,41.6836,41.7685,274521.0
2022-04-26 15:45:00,49.21,49.25,49.15,49.18,346429.0,41.7685,41.8024,41.7175,41.743,346429.0
2022-04-26 15:50:00,49.19,49.29,49.16,49.2,536760.0,41.7515,41.8364,41.726,41.76,536760.0
2022-04-26 15:55:00,49.2,49.23,49.03,49.03,1086487.0,41.76,41.7855,41.6157,41.6157,1086487.0
2022-04-27 09:30:00,49.11,49.28,48.6,48.75,619878.0,41.6836,41.8279,41.2507,41.378,619878.0
2022-04-27 09:35:00,48.77,48.87,48.3,48.37,324966.0,41.395,41.4799,40.9961,41.0555,324966.0
2022-04-27 09:40:00,48.36,48.8,48.21,48.79,334511.0,41.047,41.4205,40.9197,41.412,334511.0
2022-04-27 09:45:00,48.8,49.12,48.73,49.11,224035.0,41.4205,41.6921,41.3611,41.6836,224035.0
2022-04-27 09:50:00,49.11,49.19,48.93,49.04,391772.0,41.6836,41.7515,41.5308,41.6242,391772.0
2022-04-27 09:55:00,49.03,49.15,48.87,49.14,371568.0,41.6157,41.7175,41.4799,41.7091,371568.0
2022-04-27 10:00:00,49.13,49.21,48.86,49.08,224748.0,41.7006,41.7685,41.4714,41.6581,224748.0
2022-04-27 10:05:00,49.08,49.13,49.0,49.01,120948.0,41.6581,41.7006,41.5902,41.5987,120948.0
2022-04-27 10:10:00,49.01,49.02,48.8,48.82,220596.0,41.5987,41.6072,41.4205,41.4375,220596.0
2022-04-27 10:15:00,48.81,48.96,48.78,48.86,215457.0,41.429,41.5563,41.4035,41.4714,215457.0
2022-04-27 10:20:00,48.85,48.91,48.82,48.87,230150.0,41.4629,41.5138,41.4375,41.4799,230150.0
2022-04-27 10:25:00,48.86,48.94,48.79,48.81,152683.0,41.4714,41.5393,41.412,41.429,152683.0
2022-04-27 10:30:00,48.82,48.91,48.79,48.9,255437.0,41.4375,41.5138,41.412,41.5054,255437.0
2022-04-27 10:35:00,48.91,49.09,48.89,49.05,258840.0,41.5138,41.6666,41.4969,41.6327,258840.0
2022-04-27 10:40:00,49.05,49.09,49.0,49.04,116490.0,41.6327,41.6666,41.5902,41.6242,116490.0
2022-04-27 10:45:00,49.04,49.15,48.99,49.15,125977.0,41.6242,41.7175,41.5817,41.7175,125977.0
2022-04-27 10:50:00,49.15,49.3,49.14,49.17,274160.0,41.7175,41.8449,41.7091,41.7345,274160.0
2022-04-27 10:55:00,49.16,49.28,49.11,49.16,237347.0,41.726,41.8279,41.6836,41.726,237347.0
2022-04-27 11:00:00,49.17,49.2,49.01,49.04,166962.0,41.7345,41.76,41.5987,41.6242,166962.0
2022-04-27 11:05:00,49.05,49.11,48.99,49.05,102080.0,41.6327,41.6836,41.5817,41.6327,102080.0
2022-04-27 11:10:00,49.05,49.08,48.93,49.03,194868.0,41.6327,41.6581,41.5308,41.6157,194868.0
2022-04-27 11:15:00,49.03,49.14,49.01,49.05,168407.0,41.6157,41.7091,41.5987,41.6327,168407.0
2022-04-27 11:20:00,49.05,49.06,48.96,49.0,120128.0,41.6327,41.6412,41.5563,41.5902,120128.0
2022-04-27 11:25:00,48.99,49.15,48.99,49.14,130224.0,41.5817,41.7175,41.5817,41.7091,130224.0
2022-04-27 11:30:00,49.15,49.2,49.1,49.18,171487.0,41.7175,41.76,41.6751,41.743,171487.0
2022-04-27 11:35:00,49.18,49.21,49.08,49.08,83979.0,41.743,41.7685,41.6581,41.6581,83979.0
2022-04-27 11:40:00,49.09,49.09,48.96,48.96,180993.0,41.6666,41.6666,41.5563,41.5563,180993.0
2022-04-27 11:45:00,48.97,49.15,48.93,49.14,133919.0,41.5648,41.7175,41.5308,41.7091,133919.0
2022-04-27 11:50:00,49.15,49.19,49.06,49.06,96557.0,41.7175,41.7515,41.6412,41.6412,96557.0
2022-04-27 11:55:00,49.06,49.14,49.04,49.13,102430.0,41.6412,41.7091,41.6242,41.7006,102430.0
2022-04-27 12:00:00,49.13,49.18,49.04,49.11,131447.0,41.7006,41.743,41.6242,41.6836,131447.0
2022-04-27 12:05:00,49.1,49.16,49.08,49.15,79295.0,41.6751,41.726,41.6581,41.7175,79295.0
2022-04-27 12:10:00,49.15,49.18,49.09,49.09,111457.0,41.7175,41.743,41.6666,41.6666,111457.0
2022-04-27 12:15:00,49.09,49.18,49.07,49.13,170813.0,41.6666,41.743,41.6496,41.7006,170813.0
2022-04-27 12:20:00,49.14,49.27,49.13,49.22,202250.0,41.7091,41.8194,41.7006,41.777,202250.0
2022-04-27 12:25:00,49.22,49.28,49.19,49.27,171219.0,41.777,41.8279,41.7515,41.8194,171219.0
2022-04-27 12:30:00,49.27,49.35,49.27,49.3,180166.0,41.8194,41.8873,41.8194,41.8449,180166.0
2022-04-27 12:35:00,49.29,49.33,49.26,49.33,121544.0,41.8364,41.8703,41.8109,41.8703,121544.0
2022-04-27 12:40:00,49.33,49.4,49.28,49.4,106611.0,41.8703,41.9297,41.8279,41.9297,106611.0
2022-04-27 12:45:00,49.4,49.43,49.32,49.36,91383.0,41.9297,41.9552,41.8618,41.8958,91383.0
2022-04-27 12:50:00,49.36,49.41,49.34,49.4,83075.0,41.8958,41.9382,41.8788,41.9297,83075.0
2022-04-27 12:55:00,49.41,49.43,49.37,49.4,70165.0,41.9382,41.9552,41.9043,41.9297,70165.0
2022-04-27 13:00:00,49.4,49.43,49.26,49.42,193969.0,41.9297,41.9552,41.8109,41.9467,193969.0
2022-04-27 13:05:00,49.41,49.43,49.23,49.25,103608.0,41.9382,41.9552,41.7855,41.8024,103608.0
2022-04-27 13:10:00,49.26,49.33,49.24,49.31,77378.0,41.8109,41.8703,41.7939,41.8534,77378.0
2022-04-27 13:15:00,49.31,49.33,49.29,49.31,90344.0,41.8534,41.8703,41.8364,41.8534,90344.0
2022-04-27 13:20:00,49.31,49.38,49.28,49.3,102738.0,41.8534,41.9128,41.8279,41.8449,102738.0
2022-04-27 13:25:00,49.31,49.44,49.27,49.4,125550.0,41.8534,41.9637,41.8194,41.9297,125550.0
2022-04-27 13:30:00,49.39,49.46,49.37,49.42,186701.0,41.9213,41.9807,41.9043,41.9467,186701.0
2022-04-27 13:35:00,49.43,49.46,49.36,49.4,118117.0,41.9552,41.9807,41.8958,41.9297,118117.0
2022-04-27 13:40:00,49.41,49.51,49.38,49.46,153826.0,41.9382,42.0231,41.9128,41.9807,153826.0
2022-04-27 13:45:00,49.46,49.55,49.43,49.54,145203.0,41.9807,42.0571,41.9552,42.0486,145203.0
2022-04-27 13:50:00,49.54,49.57,49.5,49.55,142508.0,42.0486,42.074,42.0146,42.0571,142508.0
2022-04-27 13:55:00,49.56,49.61,49.51,49.61,185744.0,42.0655,42.108,42.0231,42.108,185744.0
2022-04-27 14:00:00,49.61,49.61,49.49,49.57,228954.0,42.108,42.108,42.0061,42.074,228954.0
2022-04-27 14:05:00,49.57,49.65,49.55,49.58,110783.0,42.074,42.1419,42.0571,42.0825,110783.0
2022-04-27 14:10:00,49.57,49.61,49.55,49.56,110951.0,42.074,42.108,42.0571,42.0655,110951.0
2022-04-27 14:15:00,49.56,49.58,49.51,49.55,155232.0,42.0655,42.0825,42.0231,42.0571,155232.0
2022-04-27 14:20:00,49.56,49.66,49.55,49.59,160279.0,42.0655,42.1504,42.0571,42.091,160279.0
2022-04-27 14:25:00,49.59,49.67,49.55,49.66,165657.0,42.091,42.1589,42.0571,42.1504,165657.0
2022-04-27 14:30:00,49.66,49.67,49.61,49.63,208235.0,42.1504,42.1589,42.108,42.125,208235.0
2022-04-27 14:35:00,49.63,49.67,49.54,49.66,284715.0,42.125,42.1589,42.0486,42.1504,284715.0
2022-04-27 14:40:00,49.66,49.77,49.62,49.77,240668.0,42.1504,42.2438,42.1165,42.2438,240668.0
2022-04-27 14:45:00,49.77,49.91,49.77,49.89,637811.0,42.2438,42.3626,42.2438,42.3456,637811.0
2022-04-27 14:50:00,49.88,49.91,49.6,49.63,322757.0,42.3372,42.3626,42.0995,42.125,322757.0
2022-04-27 14:55:00,49.62,49.63,49.48,49.58,200173.0,42.1165,42.125,41.9976,42.0825,200173.0
2022-04-27 15:00:00,49.58,49.62,49.5,49.55,478558.0,42.0825,42.1165,42.0146,42.0571,478558.0
2022-04-27 15:05:00,49.55,49.67,49.51,49.62,216905.0,42.0571,42.1589,42.0231,42.1165,216905.0
2022-04-27 15:10:00,49.62,49.72,49.59,49.69,191036.0,42.1165,42.2014,42.091,42.1759,191036.0
2022-04-27 15:15:00,49.69,49.73,49.65,49.71,224058.0,42.1759,42.2098,42.1419,42.1929,224058.0
2022-04-27 15:20:00,49.7,49.77,49.66,49.74,427617.0,42.1844,42.2438,42.1504,42.2183,427617.0
2022-04-27 15:25:00,49.74,49.81,49.73,49.77,366230.0,42.2183,42.2777,42.2098,42.2438,366230.0
2022-04-27 15:30:00,49.78,49.83,49.74,49.8,535557.0,42.2523,42.2947,42.2183,42.2693,535557.0
2022-04-27 15:35:00,49.8,49.83,49.6,49.62,315374.0,42.2693,42.2947,42.0995,42.1165,315374.0
2022-04-27 15:40:00,49.63,49.69,49.58,49.67,296022.0,42.125,42.1759,42.0825,42.1589,296022.0
2022-04-27 15:45:00,49.68,49.76,49.64,49.66,471256.0,42.1674,42.2353,42.1335,42.1504,471256.0
2022-04-27 15:50:00,49.66,49.68,49.51,49.68,809128.0,42.1504,42.1674,42.0231,42.1674,809128.0
2022-04-27 15:55:00,49.68,49.9,49.58,49.74,3666045.0,42.1674,42.3541,42.0825,42.2183,3666045.0
2022-04-28 09:30:00,50.44,50.75,50.02,50.19,1028795.0,42.8125,43.0756,42.456,42.6003,1028795.0
2022-04-28 09:35:00,50.19,50.43,50.02,50.04,539134.0,42.6003,42.804,42.456,42.473,539134.0
2022-04-28 09:40:00,50.05,50.22,49.91,50.19,327594.0,42.4815,42.6257,42.3626,42.6003,327594.0
2022-04-28 09:45:00,50.19,50.72,50.17,50.56,525829.0,42.6003,43.0501,42.5833,42.9143,525829.0
2022-04-28 09:50:00,50.55,50.77,50.54,50.64,300639.0,42.9058,43.0926,42.8974,42.9822,300639.0
2022-04-28 09:55:00,50.64,50.74,50.51,50.65,317512.0,42.9822,43.0671,42.8719,42.9907,317512.0
2022-04-28 10:00:00,50.65,50.66,50.19,50.3,416210.0,42.9907,42.9992,42.6003,42.6936,416210.0
2022-04-28 10:05:00,50.29,50.34,50.19,50.29,198499.0,42.6852,42.7276,42.6003,42.6852,198499.0
2022-04-28 10:10:00,50.29,50.29,49.95,50.06,324195.0,42.6852,42.6852,42.3966,42.4899,324195.0
2022-04-28 10:15:00,50.07,50.2,49.95,50.04,285991.0,42.4984,42.6088,42.3966,42.473,285991.0
2022-04-28 10:20:00,50.03,50.13,49.88,49.91,297066.0,42.4645,42.5494,42.3372,42.3626,297066.0
2022-04-28 10:25:00,49.91,49.93,49.71,49.78,317520.0,42.3626,42.3796,42.1929,42.2523,317520.0
2022-04-28 10:30:00,49.78,49.79,49.63,49.7,215440.0,42.2523,42.2608,42.125,42.1844,215440.0
2022-04-28 10:35:00,49.7,49.76,49.59,49.72,327367.0,42.1844,42.2353,42.091,42.2014,327367.0
2022-04-28 10:40:00,49.71,49.76,49.58,49.75,262447.0,42.1929,42.2353,42.0825,42.2268,262447.0
2022-04-28 10:45:00,49.75,49.86,49.74,49.86,192667.0,42.2268,42.3202,42.2183,42.3202,192667.0
2022-04-28 10:50:00,49.86,49.97,49.82,49.97,322658.0,42.3202,42.4135,42.2862,42.4135,322658.0
2022-04-28 10:55:00,49.98,50.0,49.88,49.91,245443.0,42.422,42.439,42.3372,42.3626,245443.0
2022-04-28 11:00:00,49.92,50.03,49.85,49.86,293996.0,42.3711,42.4645,42.3117,42.3202,293996.0
2022-04-28 11:05:00,49.86,50.01,49.83,49.9,248495.0,42.3202,42.4475,42.2947,42.3541,248495.0
2022-04-28 11:10:00,49.88,49.89,49.65,49.66,165645.0,42.3372,42.3456,42.1419,42.1504,165645.0
2022-04-28 11:15:00,49.66,49.72,49.61,49.69,227883.0,42.1504,42.2014,42.108,42.1759,227883.0
2022-04-28 11:20:00,49.7,49.78,49.65,49.66,312671.0,42.1844,42.2523,42.1419,42.1504,312671.0
2022-04-28 11:25:00,49.67,49.78,49.67,49.69,259138.0,42.1589,42.2523,42.1589,42.1759,259138.0
2022-04-28 11:30:00,49.7,49.76,49.54,49.71,260039.0,42.1844,42.2353,42.0486,42.1929,260039.0
2022-04-28 11:35:00,49.72,49.78,49.6,49.62,165245.0,42.2014,42.2523,42.0995,42.1165,165245.0
2022-04-28 11:40:00,49.62,49.63,49.55,49.57,201579.0,42.1165,42.125,42.0571,42.074,201579.0
2022-04-28 11:45:00,49.58,49.66,49.48,49.64,235929.0,42.0825,42.1504,41.9976,42.1335,235929.0
2022-04-28 11:50:00,49.64,49.81,49.61,49.65,210753.0,42.1335,42.2777,42.108,42.1419,210753.0
2022-04-28 11:55:00,49.65,49.79,49.63,49.79,125463.0,42.1419,42.2608,42.125,42.2608,125463.0
2022-04-28 12:00:00,49.79,49.8,49.6,49.73,124556.0,42.2608,42.2693,42.0995,42.2098,124556.0
2022-04-28 12:05:00,49.72,49.74,49.61,49.67,153381.0,42.2014,42.2183,42.108,42.1589,153381.0
2022-04-28 12:10:00,49.67,49.74,49.65,49.74,98659.0,42.1589,42.2183,42.1419,42.2183,98659.0
2022-04-28 12:15:00,49.74,49.83,49.71,49.8,122134.0,42.2183,42.2947,42.1929,42.2693,122134.0
2022-04-28 12:20:00,49.79,50.0,49.77,49.96,177605.0,42.2608,42.439,42.2438,42.4051,177605.0
2022-04-28 12:25:00,49.97,50.17,49.92,50.16,280238.0,42.4135,42.5833,42.3711,42.5748,280238.0
2022-04-28 12:30:00,50.17,50.23,50.17,50.18,165662.0,42.5833,42.6342,42.5833,42.5918,165662.0
2022-04-28 12:35:00,50.19,50.28,50.17,50.27,189579.0,42.6003,42.6767,42.5833,42.6682,189579.0
2022-04-28 12:40:00,50.26,50.32,50.16,50.23,179919.0,42.6597,42.7106,42.5748,42.6342,179919.0
2022-04-28 12:45:00,50.23,50.28,50.13,50.16,210005.0,42.6342,42.6767,42.5494,42.5748,210005.0
2022-04-28 12:50:00,50.17,50.18,50.07,50.16,110148.0,42.5833,42.5918,42.4984,42.5748,110148.0
2022-04-28 12:55:00,50.16,50.21,50.13,50.2,78116.0,42.5748,42.6173,42.5494,42.6088,78116.0
2022-04-28 13:00:00,50.2,50.23,50.15,50.16,103852.0,42.6088,42.6342,42.5663,42.5748,103852.0
2022-04-28 13:05:00,50.16,50.29,50.14,50.27,121243.0,42.5748,42.6852,42.5578,42.6682,121243.0
2022-04-28 13:10:00,50.28,50.35,50.24,50.32,133020.0,42.6767,42.7361,42.6427,42.7106,133020.0
2022-04-28 13:15:00,50.32,50.35,50.23,50.24,90430.0,42.7106,42.7361,42.6342,42.6427,90430.0
2022-04-28 13:20:00,50.24,50.26,50.1,50.21,151407.0,42.6427,42.6597,42.5239,42.6173,151407.0
2022-04-28 13:25:00,50.22,50.29,50.17,50.26,140932.0,42.6257,42.6852,42.5833,42.6597,140932.0
2022-04-28 13:30:00,50.27,50.28,50.18,50.25,154340.0,42.6682,42.6767,42.5918,42.6512,154340.0
2022-04-28 13:35:00,50.26,50.32,50.21,50.3,172243.0,42.6597,42.7106,42.6173,42.6936,172243.0
2022-04-28 13:40:00,50.3,50.34,50.24,50.26,192061.0,42.6936,42.7276,42.6427,42.6597,192061.0
2022-04-28 13:45:00,50.27,50.34,50.21,50.21,139213.0,42.6682,42.7276,42.6173,42.6173,139213.0
2022-04-28 13:50:00,50.22,50.24,50.13,50.14,211310.0,42.6257,42.6427,42.5494,42.5578,211310.0
2022-04-28 13:55:00,50.15,50.19,50.1,50.11,184979.0,42.5663,42.6003,42.5239,42.5324,184979.0
2022-04-28 14:00:00,50.11,50.23,50.1,50.13,182072.0,42.5324,42.6342,42.5239,42.5494,182072.0
2022-04-28 14:05:00,50.13,50.27,50.11,50.25,193236.0,42.5494,42.6682,42.5324,42.6512,193236.0
2022-04-28 14:10:00,50.25,50.32,50.23,50.3,194934.0,42.6512,42.7106,42.6342,42.6936,194934.0
2022-04-28 14:15:00,50.31,50.33,50.26,50.3,155714.0,42.7021,42.7191,42.6597,42.6936,155714.0
2022-04-28 14:20:00,50.31,50.42,50.29,50.4,186664.0,42.7021,42.7955,42.6852,42.7785,186664.0
2022-04-28 14:25:00,50.41,50.43,50.36,50.41,281696.0,42.787,42.804,42.7446,42.787,281696.0
2022-04-28 14:30:00,50.43,50.45,50.36,50.4,277758.0,42.804,42.821,42.7446,42.7785,277758.0
2022-04-28 14:35:00,50.4,50.47,50.39,50.43,182236.0,42.7785,42.8379,42.77,42.804,182236.0
2022-04-28 14:40:00,50.43,50.47,50.42,50.46,138405.0,42.804,42.8379,42.7955,42.8295,138405.0
2022-04-28 14:45:00,50.46,50.49,50.42,50.48,161597.0,42.8295,42.8549,42.7955,42.8464,161597.0
2022-04-28 14:50:00,50.48,50.58,50.47,50.49,224019.0,42.8464,42.9313,42.8379,42.8549,224019.0
2022-04-28 14:55:00,50.5,50.58,50.49,50.55,187427.0,42.8634,42.9313,42.8549,42.9058,187427.0
2022-04-28 15:00:00,50.54,50.64,50.53,50.6,225653.0,42.8974,42.9822,42.8889,42.9483,225653.0
2022-04-28 15:05:00,50.61,50.74,50.6,50.72,245561.0,42.9568,43.0671,42.9483,43.0501,245561.0
2022-04-28 15:10:00,50.72,50.73,50.56,50.57,253466.0,43.0501,43.0586,42.9143,42.9228,253466.0
2022-04-28 15:15:00,50.57,50.6,50.54,50.56,173416.0,42.9228,42.9483,42.8974,42.9143,173416.0
2022-04-28 15:20:00,50.56,50.63,50.54,50.59,259565.0,42.9143,42.9737,42.8974,42.9398,259565.0
2022-04-28 15:25:00,50.58,50.6,50.54,50.57,303411.0,42.9313,42.9483,42.8974,42.9228,303411.0
2022-04-28 15:30:00,50.57,50.59,50.5,50.51,355088.0,42.9228,42.9398,42.8634,42.8719,355088.0
2022-04-28 15:35:00,50.51,50.62,50.51,50.61,554940.0,42.8719,42.9653,42.8719,42.9568,554940.0
2022-04-28 15:40:00,50.62,50.68,50.5,50.52,494878.0,42.9653,43.0162,42.8634,42.8804,494878.0
2022-04-28 15:45:00,50.51,50.63,50.45,50.6,749009.0,42.8719,42.9737,42.821,42.9483,749009.0
2022-04-28 15:50:00,50.6,50.62,50.44,50.51,879890.0,42.9483,42.9653,42.8125,42.8719,879890.0
2022-04-28 15:55:00,50.5,50.57,50.44,50.56,2051582.0,42.8634,42.9228,42.8125,42.9143,2051582.0
2022-04-29 09:30:00,49.87,50.24,49.81,49.95,558732.0,42.3287,42.6427,42.2777,42.3966,558732.0
2022-04-29 09:35:00,49.95,49.96,49.41,49.48,412575.0,42.3966,42.4051,41.9382,41.9976,412575.0
2022-04-29 09:40:00,49.48,49.61,49.35,49.52,580313.0,41.9976,42.108,41.8873,42.0316,580313.0
2022-04-29 09:45:00,49.51,49.6,49.39,49.5,400727.0,42.0231,42.0995,41.9213,42.0146,400727.0
2022-04-29 09:50:00,49.5,49.9,49.49,49.84,246830.0,42.0146,42.3541,42.0061,42.3032,246830.0
2022-04-29 09:55:00,49.83,50.23,49.83,50.23,267513.0,42.2947,42.6342,42.2947,42.6342,267513.0
2022-04-29 10:00:00,50.23,50.24,49.93,50.03,365666.0,42.6342,42.6427,42.3796,42.4645,365666.0
2022-04-29 10:05:00,50.04,50.27,50.03,50.18,360905.0,42.473,42.6682,42.4645,42.5918,360905.0
2022-04-29 10:10:00,50.19,50.34,50.09,50.16,280527.0,42.6003,42.7276,42.5154,42.5748,280527.0
2022-04-29 10:15:00,50.16,50.31,49.9,49.91,247838.0,42.5748,42.7021,42.3541,42.3626,247838.0
2022-04-29 10:20:00,49.9,49.92,49.65,49.67,205707.0,42.3541,42.3711,42.1419,42.1589,205707.0
2022-04-29 10:25:00,49.66,49.78,49.65,49.66,163672.0,42.1504,42.2523,42.1419,42.1504,163672.0
2022-04-29 10:30:00,49.66,49.67,49.51,49.51,182843.0,42.1504,42.1589,42.0231,42.0231,182843.0
2022-04-29 10:35:00,49.51,49.65,49.5,49.59,335452.0,42.0231,42.1419,42.0146,42.091,335452.0
2022-04-29 10:40:00,49.6,49.62,49.44,49.56,168689.0,42.0995,42.1165,41.9637,42.0655,168689.0
2022-04-29 10:45:00,49.57,49.58,49.37,49.41,177478.0,42.074,42.0825,41.9043,41.9382,177478.0
2022-04-29 10:50:00,49.41,49.46,49.35,49.44,132342.0,41.9382,41.9807,41.8873,41.9637,132342.0
2022-04-29 10:55:00,49.44,49.45,49.33,49.39,221264.0,41.9637,41.9722,41.8703,41.9213,221264.0
2022-04-29 11:00:00,49.38,49.41,49.26,49.34,241228.0,41.9128,41.9382,41.8109,41.8788,241228.0
2022-04-29 11:05:00,49.34,49.47,49.3,49.34,166450.0,41.8788,41.9892,41.8449,41.8788,166450.0
2022-04-29 11:10:00,49.34,49.42,49.31,49.41,112683.0,41.8788,41.9467,41.8534,41.9382,112683.0
2022-04-29 11:15:00,49.4,49.45,49.31,49.44,140848.0,41.9297,41.9722,41.8534,41.9637,140848.0
2022-04-29 11:20:00,49.44,49.47,49.38,49.43,168548.0,41.9637,41.9892,41.9128,41.9552,168548.0
2022-04-29 11:25:00,49.43,49.58,49.4,49.54,170599.0,41.9552,42.0825,41.9297,42.0486,170599.0
2022-04-29 11:30:00,49.52,49.56,49.43,49.47,187236.0,42.0316,42.0655,41.9552,41.9892,187236.0
2022-04-29 11:35:00,49.47,49.53,49.4,49.41,108794.0,41.9892,42.0401,41.9297,41.9382,108794.0
2022-04-29 11:40:00,49.41,49.51,49.38,49.47,94570.0,41.9382,42.0231,41.9128,41.9892,94570.0
2022-04-29 11:45:00,49.47,49.52,49.42,49.44,92585.0,41.9892,42.0316,41.9467,41.9637,92585.0
2022-04-29 11:50:00,49.44,49.52,49.42,49.51,93784.0,41.9637,42.0316,41.9467,42.0231,93784.0
2022-04-29 11:55:00,49.51,49.55,49.41,49.42,168508.0,42.0231,42.0571,41.9382,41.9467,168508.0
2022-04-29 12:00:00,49.42,49.44,49.3,49.32,118862.0,41.9467,41.9637,41.8449,41.8618,118862.0
2022-04-29 12:05:00,49.31,49.33,49.26,49.29,121833.0,41.8534,41.8703,41.8109,41.8364,121833.0
2022-04-29 12:10:00,49.29,49.38,49.26,49.33,102355.0,41.8364,41.9128,41.8109,41.8703,102355.0
2022-04-29 12:15:00,49.32,49.34,49.26,49.27,155205.0,41.8618,41.8788,41.8109,41.8194,155205.0
2022-04-29 12:20:00,49.27,49.33,49.25,49.33,123088.0,41.8194,41.8703,41.8024,41.8703,123088.0
2022-04-29 12:25:00,49.32,49.35,49.25,49.33,117569.0,41.8618,41.8873,41.8024,41.8703,117569.0
2022-04-29 12:30:00,49.32,49.35,49.25,49.28,171069.0,41.8618,41.8873,41.8024,41.8279,171069.0
2022-04-29 12:35:00,49.29,49.37,49.28,49.36,96044.0,41.8364,41.9043,41.8279,41.8958,96044.0
2022-04-29 12:40:00,49.35,49.36,49.26,49.27,79722.0,41.8873,41.8958,41.8109,41.8194,79722.0
2022-04-29 12:45:00,49.27,49.28,49.24,49.26,115420.0,41.8194,41.8279,41.7939,41.8109,115420.0
2022-04-29 12:50:00,49.26,49.29,49.24,49.25,202800.0,41.8109,41.8364,41.7939,41.8024,202800.0
2022-04-29 12:55:00,49.25,49.34,49.25,49.3,93628.0,41.8024,41.8788,41.8024,41.8449,93628.0
2022-04-29 13:00:00,49.31,49.41,49.3,49.39,103162.0,41.8534,41.9382,41.8449,41.9213,103162.0
2022-04-29 13:05:00,49.38,49.39,49.26,49.32,135248.0,41.9128,41.9213,41.8109,41.8618,135248.0
2022-04-29 13:10:00,49.32,49.37,49.28,49.36,95403.0,41.8618,41.9043,41.8279,41.8958,95403.0
2022-04-29 13:15:00,49.37,49.41,49.32,49.37,100033.0,41.9043,41.9382,41.8618,41.9043,100033.0
2022-04-29 13:20:00,49.37,49.45,49.35,49.44,100676.0,41.9043,41.9722,41.8873,41.9637,100676.0
2022-04-29 13:25:00,49.45,49.48,49.35,49.35,117969.0,41.9722,41.9976,41.8873,41.8873,117969.0
2022-04-29 13:30:00,49.35,49.46,49.35,49.41,114497.0,41.8873,41.9807,41.8873,41.9382,114497.0
2022-04-29 13:35:00,49.4,49.58,49.4,49.54,206874.0,41.9297,42.0825,41.9297,42.0486,206874.0
2022-04-29 13:40:00,49.54,49.56,49.42,49.45,173149.0,42.0486,42.0655,41.9467,41.9722,173149.0
2022-04-29 13:45:00,49.45,49.52,49.42,49.43,190079.0,41.9722,42.0316,41.9467,41.9552,190079.0
2022-04-29 13:50:00,49.44,49.48,49.42,49.43,116710.0,41.9637,41.9976,41.9467,41.9552,116710.0
2022-04-29 13:55:00,49.43,49.51,49.42,49.44,194906.0,41.9552,42.0231,41.9467,41.9637,194906.0
2022-04-29 14:00:00,49.44,49.45,49.33,49.34,114520.0,41.9637,41.9722,41.8703,41.8788,114520.0
2022-04-29 14:05:00,49.35,49.52,49.3,49.48,262271.0,41.8873,42.0316,41.8449,41.9976,262271.0
2022-04-29 14:10:00,49.48,49.49,49.39,49.42,129396.0,41.9976,42.0061,41.9213,41.9467,129396.0
2022-04-29 14:15:00,49.42,49.55,49.42,49.47,183126.0,41.9467,42.0571,41.9467,41.9892,183126.0
2022-04-29 14:20:00,49.46,49.47,49.35,49.39,120653.0,41.9807,41.9892,41.8873,41.9213,120653.0
2022-04-29 14:25:00,49.39,49.42,49.33,49.34,117800.0,41.9213,41.9467,41.8703,41.8788,117800.0
2022-04-29 14:30:00,49.34,49.35,49.28,49.29,119935.0,41.8788,41.8873,41.8279,41.8364,119935.0
2022-04-29 14:35:00,49.28,49.31,49.25,49.27,123345.0,41.8279,41.8534,41.8024,41.8194,123345.0
2022-04-29 14:40:00,49.28,49.35,49.25,49.35,108353.0,41.8279,41.8873,41.8024,41.8873,108353.0
2022-04-29 14:45:00,49.34,49.38,49.28,49.29,143680.0,41.8788,41.9128,41.8279,41.8364,143680.0
2022-04-29 14:50:00,49.29,49.33,49.26,49.29,144620.0,41.8364,41.8703,41.8109,41.8364,144620.0
2022-04-29 14:55:00,49.29,49.39,49.27,49.29,250992.0,41.8364,41.9213,41.8194,41.8364,250992.0
2022-04-29 15:00:00,49.28,49.31,49.25,49.29,213210.0,41.8279,41.8534,41.8024,41.8364,213210.0
2022-04-29 15:05:00,49.29,49.29,49.24,49.27,226016.0,41.8364,41.8364,41.7939,41.8194,226016.0
2022-04-29 15:10:00,49.27,49.31,49.24,49.27,222286.0,41.8194,41.8534,41.7939,41.8194,222286.0
2022-04-29 15:15:00,49.26,49.3,49.24,49.29,245480.0,41.8109,41.8449,41.7939,41.8364,245480.0
2022-04-29 15:20:00,49.29,49.3,49.18,49.21,324358.0,41.8364,41.8449,41.743,41.7685,324358.0
2022-04-29 15:25:00,49.21,49.22,49.14,49.15,255330.0,41.7685,41.777,41.7091,41.7175,255330.0
2022-04-29 15:30:00,49.16,49.31,49.12,49.28,314620.0,41.726,41.8534,41.6921,41.8279,314620.0
2022-04-29 15:35:00,49.28,49.39,49.22,49.35,274920.0,41.8279,41.9213,41.777,41.8873,274920.0
2022-04-29 15:40:00,49.35,49.37,49.25,49.28,334788.0,41.8873,41.9043,41.8024,41.8279,334788.0
2022-04-29 15:45:00,49.27,49.31,49.14,49.15,449465.0,41.8194,41.8534,41.7091,41.7175,449465.0
2022-04-29 15:50:00,49.14,49.17,49.01,49.11,775250.0,41.7091,41.7345,41.5987,41.6836,775250.0
2022-04-29 15:55:00,49.1,49.18,49.0,49.08,1518869.0,41.6751,41.743,41.5902,41.6581,1518869.0
2022-05-02 09:30:00,47.68,48.15,47.68,47.91,1318015.0,40.4698,40.8688,40.4698,40.6651,1318015.0
2022-05-02 09:35:00,47.86,48.15,47.82,48.05,545612.0,40.6226,40.8688,40.5887,40.7839,545612.0
2022-05-02 09:40:00,48.05,48.15,47.85,48.06,481567.0,40.7839,40.8688,40.6141,40.7924,481567.0
2022-05-02 09:45:00,48.06,48.07,47.75,47.8,342210.0,40.7924,40.8009,40.5293,40.5717,342210.0
2022-05-02 09:50:00,47.79,47.91,47.7,47.84,489950.0,40.5632,40.6651,40.4868,40.6056,489950.0
2022-05-02 09:55:00,47.87,48.0,47.74,47.92,347800.0,40.6311,40.7415,40.5208,40.6735,347800.0
2022-05-02 10:00:00,47.92,48.33,47.88,48.28,428591.0,40.6735,41.0215,40.6396,40.9791,428591.0
2022-05-02 10:05:00,48.28,48.39,48.01,48.08,307027.0,40.9791,41.0725,40.7499,40.8094,307027.0
2022-05-02 10:10:00,48.08,48.26,48.01,48.23,345790.0,40.8094,40.9621,40.7499,40.9367,345790.0
2022-05-02 10:15:00,48.22,48.43,48.15,48.41,216378.0,40.9282,41.1064,40.8688,41.0895,216378.0
2022-05-02 10:20:00,48.42,48.5,48.26,48.46,296268.0,41.0979,41.1658,40.9621,41.1319,296268.0
2022-05-02 10:25:00,48.47,48.6,48.42,48.51,231169.0,41.1404,41.2507,41.0979,41.1743,231169.0
2022-05-02 10:30:00,48.51,48.65,48.5,48.57,214917.0,41.1743,41.2932,41.1658,41.2253,214917.0
2022-05-02 10:35:00,48.57,48.63,48.43,48.63,202591.0,41.2253,41.2762,41.1064,41.2762,202591.0
2022-05-02 10:40:00,48.63,48.76,48.61,48.64,223638.0,41.2762,41.3865,41.2592,41.2847,223638.0
2022-05-02 10:45:00,48.63,48.73,48.53,48.73,250266.0,41.2762,41.3611,41.1913,41.3611,250266.0
2022-05-02 10:50:00,48.73,48.76,48.55,48.64,194255.0,41.3611,41.3865,41.2083,41.2847,194255.0
2022-05-02 10:55:00,48.64,48.7,48.51,48.52,300448.0,41.2847,41.3356,41.1743,41.1828,300448.0
2022-05-02 11:00:00,48.52,48.6,48.32,48.38,252406.0,41.1828,41.2507,41.0131,41.064,252406.0
2022-05-02 11:05:00,48.38,48.49,48.38,48.48,202247.0,41.064,41.1574,41.064,41.1489,202247.0
2022-05-02 11:10:00,48.49,48.5,48.38,48.48,184276.0,41.1574,41.1658,41.064,41.1489,184276.0
2022-05-02 11:15:00,48.49,48.56,48.35,48.41,144894.0,41.1574,41.2168,41.0385,41.0895,144894.0
2022-05-02 11:20:00,48.41,48.49,48.38,48.49,231543.0,41.0895,41.1574,41.064,41.1574,231543.0
2022-05-02 11:25:00,48.49,48.51,48.36,48.42,135947.0,41.1574,41.1743,41.047,41.0979,135947.0
2022-05-02 11:30:00,48.43,48.62,48.38,48.48,181735.0,41.1064,41.2677,41.064,41.1489,181735.0
2022-05-02 11:35:00,48.49,48.6,48.4,48.43,171785.0,41.1574,41.2507,41.081,41.1064,171785.0
2022-05-02 11:40:00,48.43,48.55,48.39,48.49,240106.0,41.1064,41.2083,41.0725,41.1574,240106.0
2022-05-02 11:45:00,48.49,48.5,48.41,48.43,157403.0,41.1574,41.1658,41.0895,41.1064,157403.0
2022-05-02 11:50:00,48.42,48.44,48.33,48.4,205197.0,41.0979,41.1149,41.0215,41.081,205197.0
2022-05-02 11:55:00,48.39,48.45,48.36,48.42,181212.0,41.0725,41.1234,41.047,41.0979,181212.0
2022-05-02 12:00:00,48.41,48.47,48.24,48.26,175456.0,41.0895,41.1404,40.9452,40.9621,175456.0
2022-05-02 12:05:00,48.25,48.29,48.22,48.26,125570.0,40.9536,40.9876,40.9282,40.9621,125570.0
2022-05-02 12:10:00,48.26,48.28,48.07,48.16,221260.0,40.9621,40.9791,40.8009,40.8773,221260.0
2022-05-02 12:15:00,48.16,48.27,48.14,48.24,235650.0,40.8773,40.9706,40.8603,40.9452,235650.0
2022-05-02 12:20:00,48.25,48.28,48.17,48.17,219402.0,40.9536,40.9791,40.8857,40.8857,219402.0
2022-05-02 12:25:00,48.17,48.17,48.09,48.14,169571.0,40.8857,40.8857,40.8178,40.8603,169571.0
2022-05-02 12:30:00,48.15,48.21,48.09,48.15,218016.0,40.8688,40.9197,40.8178,40.8688,218016.0
2022-05-02 12:35:00,48.16,48.23,48.09,48.14,154932.0,40.8773,40.9367,40.8178,40.8603,154932.0
2022-05-02 12:40:00,48.13,48.17,48.06,48.15,154868.0,40.8518,40.8857,40.7924,40.8688,154868.0
2022-05-02 12:45:00,48.14,48.2,48.09,48.14,133859.0,40.8603,40.9112,40.8178,40.8603,133859.0
2022-05-02 12:50:00,48.13,48.19,48.06,48.08,127388.0,40.8518,40.9027,40.7924,40.8094,127388.0
2022-05-02 12:55:00,48.08,48.13,48.0,48.05,260922.0,40.8094,40.8518,40.7415,40.7839,260922.0
2022-05-02 13:00:00,48.06,48.08,47.99,48.07,200520.0,40.7924,40.8094,40.733,40.8009,200520.0
2022-05-02 13:05:00,48.07,48.16,48.04,48.1,225990.0,40.8009,40.8773,40.7754,40.8263,225990.0
2022-05-02 13:10:00,48.09,48.18,48.06,48.13,183878.0,40.8178,40.8942,40.7924,40.8518,183878.0
2022-05-02 13:15:00,48.12,48.13,48.02,48.08,204593.0,40.8433,40.8518,40.7584,40.8094,204593.0
2022-05-02 13:20:00,48.08,48.09,47.96,47.97,188933.0,40.8094,40.8178,40.7075,40.716,188933.0
2022-05-02 13:25:00,47.98,48.03,47.86,47.88,233536.0,40.7245,40.7669,40.6226,40.6396,233536.0
2022-05-02 13:30:00,47.88,47.93,47.8,47.82,220440.0,40.6396,40.682,40.5717,40.5887,220440.0
2022-05-02 13:35:00,47.82,47.85,47.74,47.76,210383.0,40.5887,40.6141,40.5208,40.5377,210383.0
2022-05-02 13:40:00,47.76,47.93,47.75,47.8,275768.0,40.5377,40.682,40.5293,40.5717,275768.0
2022-05-02 13:45:00,47.79,47.83,47.74,47.79,171401.0,40.5632,40.5972,40.5208,40.5632,171401.0
2022-05-02 13:50:00,47.79,47.88,47.76,47.77,179133.0,40.5632,40.6396,40.5377,40.5462,179133.0
2022-05-02 13:55:00,47.77,47.84,47.46,47.81,185127.0,40.5462,40.6056,40.2831,40.5802,185127.0
2022-05-02 14:00:00,47.81,47.85,47.71,47.84,187735.0,40.5802,40.6141,40.4953,40.6056,187735.0
2022-05-02 14:05:00,47.84,47.9,47.8,47.85,295440.0,40.6056,40.6566,40.5717,40.6141,295440.0
2022-05-02 14:10:00,47.84,47.86,47.72,47.75,178650.0,40.6056,40.6226,40.5038,40.5293,178650.0
2022-05-02 14:15:00,47.75,47.83,47.73,47.77,180818.0,40.5293,40.5972,40.5123,40.5462,180818.0
2022-05-02 14:20:00,47.76,47.81,47.75,47.76,152039.0,40.5377,40.5802,40.5293,40.5377,152039.0
2022-05-02 14:25:00,47.76,47.84,47.73,47.79,167032.0,40.5377,40.6056,40.5123,40.5632,167032.0
2022-05-02 14:30:00,47.78,47.85,47.73,47.8,228182.0,40.5547,40.6141,40.5123,40.5717,228182.0
2022-05-02 14:35:00,47.8,47.84,47.72,47.78,167850.0,40.5717,40.6056,40.5038,40.5547,167850.0
2022-05-02 14:40:00,47.78,47.79,47.68,47.74,328677.0,40.5547,40.5632,40.4698,40.5208,328677.0
2022-05-02 14:45:00,47.73,47.87,47.73,47.8,298178.0,40.5123,40.6311,40.5123,40.5717,298178.0
2022-05-02 14:50:00,47.8,47.96,47.76,47.88,226984.0,40.5717,40.7075,40.5377,40.6396,226984.0
2022-05-02 14:55:00,47.88,47.89,47.78,47.83,251457.0,40.6396,40.6481,40.5547,40.5972,251457.0
2022-05-02 15:00:00,47.83,47.95,47.8,47.88,253179.0,40.5972,40.699,40.5717,40.6396,253179.0
2022-05-02 15:05:00,47.88,48.04,47.86,48.01,324881.0,40.6396,40.7754,40.6226,40.7499,324881.0
2022-05-02 15:10:00,48.01,48.1,47.93,48.08,285525.0,40.7499,40.8263,40.682,40.8094,285525.0
2022-05-02 15:15:00,48.07,48.15,48.03,48.09,333702.0,40.8009,40.8688,40.7669,40.8178,333702.0
2022-05-02 15:20:00,48.09,48.28,48.09,48.21,316027.0,40.8178,40.9791,40.8178,40.9197,316027.0
2022-05-02 15:25:00,48.22,48.29,48.17,48.23,283155.0,40.9282,40.9876,40.8857,40.9367,283155.0
2022-05-02 15:30:00,48.24,48.39,48.22,48.3,480766.0,40.9452,41.0725,40.9282,40.9961,480766.0
2022-05-02 15:35:00,48.3,48.36,48.15,48.19,397444.0,40.9961,41.047,40.8688,40.9027,397444.0
2022-05-02 15:40:00,48.19,48.35,48.08,48.12,459630.0,40.9027,41.0385,40.8094,40.8433,459630.0
2022-05-02 15:45:00,48.11,48.34,48.07,48.31,541723.0,40.8348,41.03,40.8009,41.0046,541723.0
2022-05-02 15:50:00,48.32,48.38,48.22,48.35,1013826.0,41.0131,41.064,40.9282,41.0385,1013826.0
2022-05-02 15:55:00,48.35,48.46,48.34,48.46,2044490.0,41.0385,41.1319,41.03,41.1319,2044490.0
2022-05-03 09:30:00,48.87,48.89,47.7,48.11,1123975.0,41.4799,41.4969,40.4868,40.8348,1123975.0
2022-05-03 09:35:00,48.11,48.6,48.08,48.27,459791.0,40.8348,41.2507,40.8094,40.9706,459791.0
2022-05-03 09:40:00,48.24,48.31,47.96,48.07,547694.0,40.9452,41.0046,40.7075,40.8009,547694.0
2022-05-03 09:45:00,48.07,48.11,47.71,47.89,737353.0,40.8009,40.8348,40.4953,40.6481,737353.0
2022-05-03 09:50:00,47.89,48.06,47.81,47.96,399628.0,40.6481,40.7924,40.5802,40.7075,399628.0
2022-05-03 09:55:00,47.97,48.13,47.87,47.98,376536.0,40.716,40.8518,40.6311,40.7245,376536.0
2022-05-03 10:00:00,47.98,48.12,47.91,48.02,287303.0,40.7245,40.8433,40.6651,40.7584,287303.0
2022-05-03 10:05:00,48.01,48.22,47.98,48.15,513874.0,40.7499,40.9282,40.7245,40.8688,513874.0
2022-05-03 10:10:00,48.14,48.28,48.13,48.27,239363.0,40.8603,40.9791,40.8518,40.9706,239363.0
2022-05-03 10:15:00,48.27,49.19,48.26,49.14,897821.0,40.9706,41.7515,40.9621,41.7091,897821.0
2022-05-03 10:20:00,49.14,49.29,48.76,49.19,673107.0,41.7091,41.8364,41.3865,41.7515,673107.0
2022-05-03 10:25:00,49.19,49.53,49.17,49.3,872851.0,41.7515,42.0401,41.7345,41.8449,872851.0
2022-05-03 10:30:00,49.29,49.61,49.27,49.39,550361.0,41.8364,42.108,41.8194,41.9213,550361.0
2022-05-03 10:35:00,49.39,49.4,49.2,49.36,456177.0,41.9213,41.9297,41.76,41.8958,456177.0
2022-05-03 10:40:00,49.36,49.52,49.28,49.45,287634.0,41.8958,42.0316,41.8279,41.9722,287634.0
2022-05-03 10:45:00,49.44,49.52,49.21,49.26,279349.0,41.9637,42.0316,41.7685,41.8109,279349.0
2022-05-03 10:50:00,49.25,49.33,49.11,49.16,325410.0,41.8024,41.8703,41.6836,41.726,325410.0
2022-05-03 10:55:00,49.15,49.66,49.12,49.55,658692.0,41.7175,42.1504,41.6921,42.0571,658692.0
2022-05-03 11:00:00,49.55,49.62,49.46,49.54,301037.0,42.0571,42.1165,41.9807,42.0486,301037.0
2022-05-03 11:05:00,49.55,49.64,49.36,49.64,536318.0,42.0571,42.1335,41.8958,42.1335,536318.0
2022-05-03 11:10:00,49.64,49.68,49.43,49.57,317495.0,42.1335,42.1674,41.9552,42.074,317495.0
2022-05-03 11:15:00,49.57,49.81,49.5,49.75,347081.0,42.074,42.2777,42.0146,42.2268,347081.0
2022-05-03 11:20:00,49.75,50.04,49.74,49.98,457460.0,42.2268,42.473,42.2183,42.422,457460.0
2022-05-03 11:25:00,49.97,49.98,49.6,49.73,460576.0,42.4135,42.422,42.0995,42.2098,460576.0
2022-05-03 11:30:00,49.73,49.88,49.6,49.66,329600.0,42.2098,42.3372,42.0995,42.1504,329600.0
2022-05-03 11:35:00,49.66,49.78,49.61,49.7,173657.0,42.1504,42.2523,42.108,42.1844,173657.0
2022-05-03 11:40:00,49.71,49.83,49.7,49.76,212867.0,42.1929,42.2947,42.1844,42.2353,212867.0
2022-05-03 11:45:00,49.76,49.79,49.66,49.75,234867.0,42.2353,42.2608,42.1504,42.2268,234867.0
2022-05-03 11:50:00,49.75,49.75,49.46,49.53,221314.0,42.2268,42.2268,41.9807,42.0401,221314.0
2022-05-03 11:55:00,49.52,49.52,49.39,49.41,202767.0,42.0316,42.0316,41.9213,41.9382,202767.0
2022-05-03 12:00:00,49.42,49.54,49.37,49.43,277330.0,41.9467,42.0486,41.9043,41.9552,277330.0
2022-05-03 12:05:00,49.41,49.42,49.11,49.16,303924.0,41.9382,41.9467,41.6836,41.726,303924.0
2022-05-03 12:10:00,49.16,49.19,49.0,49.03,245366.0,41.726,41.7515,41.5902,41.6157,245366.0
2022-05-03 12:15:00,49.03,49.09,48.92,49.08,438548.0,41.6157,41.6666,41.5223,41.6581,438548.0
2022-05-03 12:20:00,49.08,49.27,49.07,49.19,179483.0,41.6581,41.8194,41.6496,41.7515,179483.0
2022-05-03 12:25:00,49.19,49.23,49.13,49.14,161061.0,41.7515,41.7855,41.7006,41.7091,161061.0
2022-05-03 12:30:00,49.13,49.2,49.05,49.2,151239.0,41.7006,41.76,41.6327,41.76,151239.0
2022-05-03 12:35:00,49.2,49.21,49.1,49.14,128618.0,41.76,41.7685,41.6751,41.7091,128618.0
2022-05-03 12:40:00,49.14,49.15,49.05,49.09,183866.0,41.7091,41.7175,41.6327,41.6666,183866.0
2022-05-03 12:45:00,49.09,49.14,49.04,49.14,120922.0,41.6666,41.7091,41.6242,41.7091,120922.0
2022-05-03 12:50:00,49.14,49.14,49.03,49.05,105908.0,41.7091,41.7091,41.6157,41.6327,105908.0
2022-05-03 12:55:00,49.04,49.18,48.99,49.13,147785.0,41.6242,41.743,41.5817,41.7006,147785.0
2022-05-03 13:00:00,49.14,49.2,49.1,49.19,129449.0,41.7091,41.76,41.6751,41.7515,129449.0
2022-05-03 13:05:00,49.18,49.3,49.17,49.27,149461.0,41.743,41.8449,41.7345,41.8194,149461.0
2022-05-03 13:10:00,49.28,49.32,49.24,49.26,236009.0,41.8279,41.8618,41.7939,41.8109,236009.0
2022-05-03 13:15:00,49.25,49.26,49.17,49.19,169019.0,41.8024,41.8109,41.7345,41.7515,169019.0
2022-05-03 13:20:00,49.19,49.25,49.14,49.19,230689.0,41.7515,41.8024,41.7091,41.7515,230689.0
2022-05-03 13:25:00,49.18,49.21,49.13,49.19,130360.0,41.743,41.7685,41.7006,41.7515,130360.0
2022-05-03 13:30:00,49.18,49.21,49.16,49.18,77014.0,41.743,41.7685,41.726,41.743,77014.0
2022-05-03 13:35:00,49.18,49.22,49.1,49.2,197884.0,41.743,41.777,41.6751,41.76,197884.0
2022-05-03 13:40:00,49.2,49.2,49.15,49.18,106771.0,41.76,41.76,41.7175,41.743,106771.0
2022-05-03 13:45:00,49.18,49.18,49.03,49.05,245050.0,41.743,41.743,41.6157,41.6327,245050.0
2022-05-03 13:50:00,49.04,49.09,49.01,49.08,203065.0,41.6242,41.6666,41.5987,41.6581,203065.0
2022-05-03 13:55:00,49.08,49.08,48.97,49.04,136883.0,41.6581,41.6581,41.5648,41.6242,136883.0
2022-05-03 14:00:00,49.03,49.04,48.97,48.98,193040.0,41.6157,41.6242,41.5648,41.5733,193040.0
2022-05-03 14:05:00,48.99,49.02,48.98,49.0,140733.0,41.5817,41.6072,41.5733,41.5902,140733.0
2022-05-03 14:10:00,48.99,49.0,48.89,48.9,249620.0,41.5817,41.5902,41.4969,41.5054,249620.0
2022-05-03 14:15:00,48.9,48.99,48.89,48.91,122672.0,41.5054,41.5817,41.4969,41.5138,122672.0
2022-05-03 14:20:00,48.91,48.93,48.84,48.91,105358.0,41.5138,41.5308,41.4544,41.5138,105358.0
2022-05-03 14:25:00,48.92,48.93,48.84,48.84,143324.0,41.5223,41.5308,41.4544,41.4544,143324.0
2022-05-03 14:30:00,48.84,48.96,48.82,48.96,127849.0,41.4544,41.5563,41.4375,41.5563,127849.0
2022-05-03 14:35:00,48.95,49.05,48.94,48.99,214368.0,41.5478,41.6327,41.5393,41.5817,214368.0
2022-05-03 14:40:00,48.98,49.12,48.89,49.08,309875.0,41.5733,41.6921,41.4969,41.6581,309875.0
2022-05-03 14:45:00,49.07,49.23,49.04,49.16,254955.0,41.6496,41.7855,41.6242,41.726,254955.0
2022-05-03 14:50:00,49.17,49.21,49.13,49.19,123456.0,41.7345,41.7685,41.7006,41.7515,123456.0
2022-05-03 14:55:00,49.18,49.25,49.17,49.23,123735.0,41.743,41.8024,41.7345,41.7855,123735.0
2022-05-03 15:00:00,49.24,49.42,49.24,49.37,438699.0,41.7939,41.9467,41.7939,41.9043,438699.0
2022-05-03 15:05:00,49.37,49.55,49.36,49.48,335085.0,41.9043,42.0571,41.8958,41.9976,335085.0
2022-05-03 15:10:00,49.48,49.53,49.47,49.52,231352.0,41.9976,42.0401,41.9892,42.0316,231352.0
2022-05-03 15:15:00,49.52,49.55,49.42,49.44,328051.0,42.0316,42.0571,41.9467,41.9637,328051.0
2022-05-03 15:20:00,49.44,49.55,49.41,49.51,221015.0,41.9637,42.0571,41.9382,42.0231,221015.0
2022-05-03 15:25:00,49.51,49.51,49.39,49.45,205455.0,42.0231,42.0231,41.9213,41.9722,205455.0
2022-05-03 15:30:00,49.44,49.44,49.26,49.34,330757.0,41.9637,41.9637,41.8109,41.8788,330757.0
2022-05-03 15:35:00,49.34,49.35,49.15,49.18,330827.0,41.8788,41.8873,41.7175,41.743,330827.0
2022-05-03 15:40:00,49.17,49.19,49.06,49.19,325490.0,41.7345,41.7515,41.6412,41.7515,325490.0
2022-05-03 15:45:00,49.18,49.27,49.11,49.25,410957.0,41.743,41.8194,41.6836,41.8024,410957.0
2022-05-03 15:50:00,49.25,49.43,49.18,49.41,732016.0,41.8024,41.9552,41.743,41.9382,732016.0
2022-05-03 15:55:00,49.4,49.42,49.27,49.29,1291727.0,41.9297,41.9467,41.8194,41.8364,1291727.0
2022-05-04 09:30:00,48.89,49.12,48.32,48.35,783083.0,41.4969,41.6921,41.0131,41.0385,783083.0
2022-05-04 09:35:00,48.36,48.36,47.91,47.96,364525.0,41.047,41.047,40.6651,40.7075,364525.0
2022-05-04 09:40:00,47.96,48.21,47.94,48.04,593705.0,40.7075,40.9197,40.6905,40.7754,593705.0
2022-05-04 09:45:00,48.04,48.27,48.02,48.11,493847.0,40.7754,40.9706,40.7584,40.8348,493847.0
2022-05-04 09:50:00,48.09,48.17,48.0,48.1,328313.0,40.8178,40.8857,40.7415,40.8263,328313.0
2022-05-04 09:55:00,48.1,48.51,48.08,48.43,469451.0,40.8263,41.1743,40.8094,41.1064,469451.0
2022-05-04 10:00:00,48.43,48.56,48.13,48.5,513015.0,41.1064,41.2168,40.8518,41.1658,513015.0
2022-05-04 10:05:00,48.5,48.5,48.26,48.39,208956.0,41.1658,41.1658,40.9621,41.0725,208956.0
2022-05-04 10:10:00,48.39,48.77,48.36,48.65,586283.0,41.0725,41.395,41.047,41.2932,586283.0
2022-05-04 10:15:00,48.66,48.67,48.56,48.65,129300.0,41.3016,41.3101,41.2168,41.2932,129300.0
2022-05-04 10:20:00,48.65,48.72,48.4,48.41,161764.0,41.2932,41.3526,41.081,41.0895,161764.0
2022-05-04 10:25:00,48.41,48.52,48.38,48.41,159499.0,41.0895,41.1828,41.064,41.0895,159499.0
2022-05-04 10:30:00,48.41,48.45,48.28,48.35,181030.0,41.0895,41.1234,40.9791,41.0385,181030.0
2022-05-04 10:35:00,48.35,48.5,48.34,48.42,183962.0,41.0385,41.1658,41.03,41.0979,183962.0
2022-05-04 10:40:00,48.42,48.6,48.37,48.56,176458.0,41.0979,41.2507,41.0555,41.2168,176458.0
2022-05-04 10:45:00,48.56,48.7,48.53,48.7,212554.0,41.2168,41.3356,41.1913,41.3356,212554.0
2022-05-04 10:50:00,48.7,48.89,48.69,48.8,158111.0,41.3356,41.4969,41.3271,41.4205,158111.0
2022-05-04 10:55:00,48.8,48.85,48.66,48.8,171103.0,41.4205,41.4629,41.3016,41.4205,171103.0
2022-05-04 11:00:00,48.8,48.86,48.78,48.84,148803.0,41.4205,41.4714,41.4035,41.4544,148803.0
2022-05-04 11:05:00,48.84,48.92,48.81,48.9,116421.0,41.4544,41.5223,41.429,41.5054,116421.0
2022-05-04 11:10:00,48.91,48.94,48.82,48.91,134740.0,41.5138,41.5393,41.4375,41.5138,134740.0
2022-05-04 11:15:00,48.91,48.91,48.73,48.81,107252.0,41.5138,41.5138,41.3611,41.429,107252.0
2022-05-04 11:20:00,48.8,48.91,48.73,48.9,193393.0,41.4205,41.5138,41.3611,41.5054,193393.0
2022-05-04 11:25:00,48.9,48.93,48.82,48.88,110970.0,41.5054,41.5308,41.4375,41.4884,110970.0
2022-05-04 11:30:00,48.9,48.95,48.84,48.91,130526.0,41.5054,41.5478,41.4544,41.5138,130526.0
2022-05-04 11:35:00,48.91,49.0,48.87,48.99,200652.0,41.5138,41.5902,41.4799,41.5817,200652.0
2022-05-04 11:40:00,48.98,49.02,48.92,48.96,124178.0,41.5733,41.6072,41.5223,41.5563,124178.0
2022-05-04 11:45:00,48.96,49.06,48.91,49.05,186924.0,41.5563,41.6412,41.5138,41.6327,186924.0
2022-05-04 11:50:00,49.06,49.15,48.99,49.01,166210.0,41.6412,41.7175,41.5817,41.5987,166210.0
2022-05-04 11:55:00,49.01,49.04,48.95,48.97,101137.0,41.5987,41.6242,41.5478,41.5648,101137.0
2022-05-04 12:00:00,48.97,48.98,48.86,48.9,109817.0,41.5648,41.5733,41.4714,41.5054,109817.0
2022-05-04 12:05:00,48.9,48.99,48.89,48.97,88592.0,41.5054,41.5817,41.4969,41.5648,88592.0
2022-05-04 12:10:00,48.97,49.07,48.95,49.01,244705.0,41.5648,41.6496,41.5478,41.5987,244705.0
2022-05-04 12:15:00,49.0,49.11,48.98,49.05,195945.0,41.5902,41.6836,41.5733,41.6327,195945.0
2022-05-04 12:20:00,49.05,49.21,49.04,49.16,142735.0,41.6327,41.7685,41.6242,41.726,142735.0
2022-05-04 12:25:00,49.16,49.2,48.83,48.84,737611.0,41.726,41.76,41.4459,41.4544,737611.0
2022-05-04 12:30:00,48.85,49.12,48.84,49.12,222223.0,41.4629,41.6921,41.4544,41.6921,222223.0
2022-05-04 12:35:00,49.12,49.28,49.1,49.26,251046.0,41.6921,41.8279,41.6751,41.8109,251046.0
2022-05-04 12:40:00,49.26,49.28,49.14,49.19,145404.0,41.8109,41.8279,41.7091,41.7515,145404.0
2022-05-04 12:45:00,49.19,49.19,49.11,49.15,127188.0,41.7515,41.7515,41.6836,41.7175,127188.0
2022-05-04 12:50:00,49.14,49.23,49.09,49.22,78589.0,41.7091,41.7855,41.6666,41.777,78589.0
2022-05-04 12:55:00,49.22,49.27,49.19,49.26,101344.0,41.777,41.8194,41.7515,41.8109,101344.0
2022-05-04 13:00:00,49.27,49.31,49.21,49.22,123061.0,41.8194,41.8534,41.7685,41.777,123061.0
2022-05-04 13:05:00,49.22,49.26,49.15,49.2,155706.0,41.777,41.8109,41.7175,41.76,155706.0
2022-05-04 13:10:00,49.19,49.19,49.11,49.16,98191.0,41.7515,41.7515,41.6836,41.726,98191.0
2022-05-04 13:15:00,49.16,49.22,49.14,49.17,202823.0,41.726,41.777,41.7091,41.7345,202823.0
2022-05-04 13:20:00,49.18,49.19,49.13,49.16,91747.0,41.743,41.7515,41.7006,41.726,91747.0
2022-05-04 13:25:00,49.17,49.2,49.07,49.09,100656.0,41.7345,41.76,41.6496,41.6666,100656.0
2022-05-04 13:30:00,49.08,49.11,49.04,49.08,85102.0,41.6581,41.6836,41.6242,41.6581,85102.0
2022-05-04 13:35:00,49.09,49.1,48.97,49.05,109876.0,41.6666,41.6751,41.5648,41.6327,109876.0
2022-05-04 13:40:00,49.06,49.1,49.03,49.09,70682.0,41.6412,41.6751,41.6157,41.6666,70682.0
2022-05-04 13:45:00,49.09,49.18,49.07,49.14,75304.0,41.6666,41.743,41.6496,41.7091,75304.0
2022-05-04 13:50:00,49.13,49.13,49.06,49.09,92553.0,41.7006,41.7006,41.6412,41.6666,92553.0
2022-05-04 13:55:00,49.08,49.15,48.99,49.06,121193.0,41.6581,41.7175,41.5817,41.6412,121193.0
2022-05-04 14:00:00,49.07,49.23,48.97,49.12,226113.0,41.6496,41.7855,41.5648,41.6921,226113.0
2022-05-04 14:05:00,49.14,49.26,49.06,49.21,160410.0,41.7091,41.8109,41.6412,41.7685,160410.0
2022-05-04 14:10:00,49.21,49.25,49.11,49.16,114428.0,41.7685,41.8024,41.6836,41.726,114428.0
2022-05-04 14:15:00,49.15,49.19,49.07,49.08,96229.0,41.7175,41.7515,41.6496,41.6581,96229.0
2022-05-04 14:20:00,49.08,49.13,49.0,49.09,166609.0,41.6581,41.7006,41.5902,41.6666,166609.0
2022-05-04 14:25:00,49.09,49.26,49.04,49.21,138106.0,41.6666,41.8109,41.6242,41.7685,138106.0
2022-05-04 14:30:00,49.22,49.26,48.85,48.95,376002.0,41.777,41.8109,41.4629,41.5478,376002.0
2022-05-04 14:35:00,48.95,49.19,48.88,49.08,213460.0,41.5478,41.7515,41.4884,41.6581,213460.0
2022-05-04 14:40:00,49.1,49.36,49.05,49.29,555054.0,41.6751,41.8958,41.6327,41.8364,555054.0
2022-05-04 14:45:00,49.3,49.37,49.24,49.26,410319.0,41.8449,41.9043,41.7939,41.8109,410319.0
2022-05-04 14:50:00,49.27,49.56,49.27,49.56,296083.0,41.8194,42.0655,41.8194,42.0655,296083.0
2022-05-04 14:55:00,49.57,49.6,49.42,49.46,202900.0,42.074,42.0995,41.9467,41.9807,202900.0
2022-05-04 15:00:00,49.46,49.55,49.38,49.45,228546.0,41.9807,42.0571,41.9128,41.9722,228546.0
2022-05-04 15:05:00,49.45,49.49,49.37,49.41,196237.0,41.9722,42.0061,41.9043,41.9382,196237.0
2022-05-04 15:10:00,49.41,49.44,49.37,49.39,323583.0,41.9382,41.9637,41.9043,41.9213,323583.0
2022-05-04 15:15:00,49.39,49.5,49.29,49.33,359958.0,41.9213,42.0146,41.8364,41.8703,359958.0
2022-05-04 15:20:00,49.33,49.42,49.29,49.42,178639.0,41.8703,41.9467,41.8364,41.9467,178639.0
2022-05-04 15:25:00,49.41,49.56,49.41,49.56,212424.0,41.9382,42.0655,41.9382,42.0655,212424.0
2022-05-04 15:30:00,49.56,49.75,49.53,49.71,244273.0,42.0655,42.2268,42.0401,42.1929,244273.0
2022-05-04 15:35:00,49.71,49.78,49.64,49.74,262816.0,42.1929,42.2523,42.1335,42.2183,262816.0
2022-05-04 15:40:00,49.73,49.78,49.65,49.76,374638.0,42.2098,42.2523,42.1419,42.2353,374638.0
2022-05-04 15:45:00,49.76,49.87,49.67,49.84,508954.0,42.2353,42.3287,42.1589,42.3032,508954.0
2022-05-04 15:50:00,49.84,49.85,49.67,49.69,659312.0,42.3032,42.3117,42.1589,42.1759,659312.0
2022-05-04 15:55:00,49.69,49.72,49.6,49.7,1171030.0,42.1759,42.2014,42.0995,42.1844,1171030.0
2022-05-05 09:30:00,49.46,49.55,48.99,49.04,536754.0,41.9807,42.0571,41.5817,41.6242,536754.0
2022-05-05 09:35:00,49.02,49.21,48.96,49.08,320479.0,41.6072,41.7685,41.5563,41.6581,320479.0
2022-05-05 09:40:00,49.08,49.29,49.03,49.06,354799.0,41.6581,41.8364,41.6157,41.6412,354799.0
2022-05-05 09:45:00,49.05,49.27,49.03,49.09,369255.0,41.6327,41.8194,41.6157,41.6666,369255.0
2022-05-05 09:50:00,49.09,49.22,49.03,49.11,171408.0,41.6666,41.777,41.6157,41.6836,171408.0
2022-05-05 09:55:00,49.11,49.17,48.94,49.03,197705.0,41.6836,41.7345,41.5393,41.6157,197705.0
2022-05-05 10:00:00,49.04,49.08,48.92,48.94,305252.0,41.6242,41.6581,41.5223,41.5393,305252.0
2022-05-05 10:05:00,48.94,48.94,48.74,48.75,309100.0,41.5393,41.5393,41.3695,41.378,309100.0
2022-05-05 10:10:00,48.74,48.9,48.69,48.9,227059.0,41.3695,41.5054,41.3271,41.5054,227059.0
2022-05-05 10:15:00,48.9,48.91,48.72,48.8,191763.0,41.5054,41.5138,41.3526,41.4205,191763.0
2022-05-05 10:20:00,48.8,48.84,48.62,48.7,220023.0,41.4205,41.4544,41.2677,41.3356,220023.0
2022-05-05 10:25:00,48.71,48.82,48.69,48.71,234698.0,41.3441,41.4375,41.3271,41.3441,234698.0
2022-05-05 10:30:00,48.71,48.8,48.64,48.77,219783.0,41.3441,41.4205,41.2847,41.395,219783.0
2022-05-05 10:35:00,48.77,48.92,48.74,48.83,171499.0,41.395,41.5223,41.3695,41.4459,171499.0
2022-05-05 10:40:00,48.82,48.83,48.62,48.66,203941.0,41.4375,41.4459,41.2677,41.3016,203941.0
2022-05-05 10:45:00,48.66,48.66,48.47,48.48,259184.0,41.3016,41.3016,41.1404,41.1489,259184.0
2022-05-05 10:50:00,48.47,48.53,48.32,48.39,183252.0,41.1404,41.1913,41.0131,41.0725,183252.0
2022-05-05 10:55:00,48.39,48.49,48.32,48.48,162142.0,41.0725,41.1574,41.0131,41.1489,162142.0
2022-05-05 11:00:00,48.48,48.65,48.47,48.51,519070.0,41.1489,41.2932,41.1404,41.1743,519070.0
2022-05-05 11:05:00,48.51,48.55,48.25,48.31,226083.0,41.1743,41.2083,40.9536,41.0046,226083.0
2022-05-05 11:10:00,48.31,48.34,48.17,48.28,188455.0,41.0046,41.03,40.8857,40.9791,188455.0
2022-05-05 11:15:00,48.28,48.28,48.1,48.11,181512.0,40.9791,40.9791,40.8263,40.8348,181512.0
2022-05-05 11:20:00,48.11,48.11,47.98,47.98,221728.0,40.8348,40.8348,40.7245,40.7245,221728.0
2022-05-05 11:25:00,47.98,48.14,47.96,48.11,191533.0,40.7245,40.8603,40.7075,40.8348,191533.0
2022-05-05 11:30:00,48.11,48.19,48.07,48.08,226314.0,40.8348,40.9027,40.8009,40.8094,226314.0
2022-05-05 11:35:00,48.09,48.12,47.97,48.03,283960.0,40.8178,40.8433,40.716,40.7669,283960.0
2022-05-05 11:40:00,48.03,48.09,47.91,47.93,263266.0,40.7669,40.8178,40.6651,40.682,263266.0
2022-05-05 11:45:00,47.92,47.93,47.75,47.76,309264.0,40.6735,40.682,40.5293,40.5377,309264.0
2022-05-05 11:50:00,47.76,47.79,47.63,47.67,269750.0,40.5377,40.5632,40.4274,40.4614,269750.0
2022-05-05 11:55:00,47.66,47.78,47.64,47.64,382635.0,40.4529,40.5547,40.4359,40.4359,382635.0
2022-05-05 12:00:00,47.65,47.76,47.55,47.74,315443.0,40.4444,40.5377,40.3595,40.5208,315443.0
2022-05-05 12:05:00,47.73,48.13,47.72,48.09,312724.0,40.5123,40.8518,40.5038,40.8178,312724.0
2022-05-05 12:10:00,48.09,48.18,48.0,48.09,368796.0,40.8178,40.8942,40.7415,40.8178,368796.0
2022-05-05 12:15:00,48.09,48.12,47.99,48.03,239364.0,40.8178,40.8433,40.733,40.7669,239364.0
2022-05-05 12:20:00,48.03,48.06,47.93,48.0,355838.0,40.7669,40.7924,40.682,40.7415,355838.0
2022-05-05 12:25:00,48.01,48.13,47.97,48.08,206703.0,40.7499,40.8518,40.716,40.8094,206703.0
2022-05-05 12:30:00,48.07,48.17,48.04,48.1,229935.0,40.8009,40.8857,40.7754,40.8263,229935.0
2022-05-05 12:35:00,48.09,48.11,47.98,48.07,177052.0,40.8178,40.8348,40.7245,40.8009,177052.0
2022-05-05 12:40:00,48.06,48.11,48.01,48.08,144396.0,40.7924,40.8348,40.7499,40.8094,144396.0
2022-05-05 12:45:00,48.07,48.08,47.99,48.04,246753.0,40.8009,40.8094,40.733,40.7754,246753.0
2022-05-05 12:50:00,48.04,48.23,48.04,48.23,127368.0,40.7754,40.9367,40.7754,40.9367,127368.0
2022-05-05 12:55:00,48.23,48.33,48.22,48.32,196590.0,40.9367,41.0215,40.9282,41.0131,196590.0
2022-05-05 13:00:00,48.32,48.41,48.27,48.38,140890.0,41.0131,41.0895,40.9706,41.064,140890.0
2022-05-05 13:05:00,48.38,48.47,48.36,48.38,132426.0,41.064,41.1404,41.047,41.064,132426.0
2022-05-05 13:10:00,48.38,48.41,48.22,48.23,140428.0,41.064,41.0895,40.9282,40.9367,140428.0
2022-05-05 13:15:00,48.23,48.31,48.12,48.28,150445.0,40.9367,41.0046,40.8433,40.9791,150445.0
2022-05-05 13:20:00,48.28,48.3,48.23,48.28,76388.0,40.9791,40.9961,40.9367,40.9791,76388.0
2022-05-05 13:25:00,48.29,48.33,48.25,48.3,143138.0,40.9876,41.0215,40.9536,40.9961,143138.0
2022-05-05 13:30:00,48.3,48.31,48.16,48.29,136213.0,40.9961,41.0046,40.8773,40.9876,136213.0
2022-05-05 13:35:00,48.3,48.46,48.28,48.33,158254.0,40.9961,41.1319,40.9791,41.0215,158254.0
2022-05-05 13:40:00,48.34,48.43,48.31,48.33,95388.0,41.03,41.1064,41.0046,41.0215,95388.0
2022-05-05 13:45:00,48.32,48.39,48.26,48.27,95816.0,41.0131,41.0725,40.9621,40.9706,95816.0
2022-05-05 13:50:00,48.27,48.3,48.21,48.3,112301.0,40.9706,40.9961,40.9197,40.9961,112301.0
2022-05-05 13:55:00,48.31,48.31,48.23,48.27,127757.0,41.0046,41.0046,40.9367,40.9706,127757.0
2022-05-05 14:00:00,48.27,48.29,48.19,48.27,126123.0,40.9706,40.9876,40.9027,40.9706,126123.0
2022-05-05 14:05:00,48.27,48.34,48.24,48.32,110939.0,40.9706,41.03,40.9452,41.0131,110939.0
2022-05-05 14:10:00,48.32,48.35,48.26,48.33,112701.0,41.0131,41.0385,40.9621,41.0215,112701.0
2022-05-05 14:15:00,48.33,48.46,48.32,48.44,135794.0,41.0215,41.1319,41.0131,41.1149,135794.0
2022-05-05 14:20:00,48.44,48.46,48.28,48.31,144962.0,41.1149,41.1319,40.9791,41.0046,144962.0
2022-05-05 14:25:00,48.32,48.34,48.16,48.18,175575.0,41.0131,41.03,40.8773,40.8942,175575.0
2022-05-05 14:30:00,48.18,48.24,48.15,48.17,114169.0,40.8942,40.9452,40.8688,40.8857,114169.0
2022-05-05 14:35:00,48.16,48.21,48.13,48.19,109103.0,40.8773,40.9197,40.8518,40.9027,109103.0
2022-05-05 14:40:00,48.18,48.22,48.13,48.14,128722.0,40.8942,40.9282,40.8518,40.8603,128722.0
2022-05-05 14:45:00,48.15,48.28,48.13,48.27,157311.0,40.8688,40.9791,40.8518,40.9706,157311.0
2022-05-05 14:50:00,48.27,48.39,48.26,48.27,183289.0,40.9706,41.0725,40.9621,40.9706,183289.0
2022-05-05 14:55:00,48.27,48.36,48.25,48.35,173188.0,40.9706,41.047,40.9536,41.0385,173188.0
2022-05-05 15:00:00,48.34,48.39,48.19,48.2,221039.0,41.03,41.0725,40.9027,40.9112,221039.0
2022-05-05 15:05:00,48.21,48.27,48.16,48.27,278221.0,40.9197,40.9706,40.8773,40.9706,278221.0
2022-05-05 15:10:00,48.26,48.31,48.13,48.15,298943.0,40.9621,41.0046,40.8518,40.8688,298943.0
2022-05-05 15:15:00,48.15,48.22,48.14,48.2,166330.0,40.8688,40.9282,40.8603,40.9112,166330.0
2022-05-05 15:20:00,48.19,48.2,48.09,48.13,167638.0,40.9027,40.9112,40.8178,40.8518,167638.0
2022-05-05 15:25:00,48.13,48.23,48.05,48.11,229535.0,40.8518,40.9367,40.7839,40.8348,229535.0
2022-05-05 15:30:00,48.12,48.27,48.07,48.16,340116.0,40.8433,40.9706,40.8009,40.8773,340116.0
2022-05-05 15:35:00,48.16,48.29,48.15,48.26,305730.0,40.8773,40.9876,40.8688,40.9621,305730.0
2022-05-05 15:40:00,48.26,48.35,48.25,48.34,374902.0,40.9621,41.0385,40.9536,41.03,374902.0
2022-05-05 15:45:00,48.34,48.44,48.13,48.19,678726.0,41.03,41.1149,40.8518,40.9027,678726.0
2022-05-05 15:50:00,48.2,48.62,48.19,48.45,835651.0,40.9112,41.2677,40.9027,41.1234,835651.0
2022-05-05 15:55:00,48.45,48.61,48.4,48.56,1577569.0,41.1234,41.2592,41.081,41.2168,1577569.0
2022-05-06 09:30:00,48.09,48.56,48.04,48.56,411283.0,40.8178,41.2168,40.7754,41.2168,411283.0
2022-05-06 09:35:00,48.56,48.62,48.18,48.3,200332.0,41.2168,41.2677,40.8942,40.9961,200332.0
2022-05-06 09:40:00,48.29,48.51,48.25,48.37,208096.0,40.9876,41.1743,40.9536,41.0555,208096.0
2022-05-06 09:45:00,48.37,48.52,48.17,48.49,265268.0,41.0555,41.1828,40.8857,41.1574,265268.0
2022-05-06 09:50:00,48.48,48.67,48.35,48.36,295681.0,41.1489,41.3101,41.0385,41.047,295681.0
2022-05-06 09:55:00,48.36,48.49,48.34,48.45,187504.0,41.047,41.1574,41.03,41.1234,187504.0
2022-05-06 10:00:00,48.44,48.54,48.33,48.37,207835.0,41.1149,41.1998,41.0215,41.0555,207835.0
2022-05-06 10:05:00,48.37,48.54,48.36,48.37,179224.0,41.0555,41.1998,41.047,41.0555,179224.0
2022-05-06 10:10:00,48.37,48.46,48.29,48.34,196827.0,41.0555,41.1319,40.9876,41.03,196827.0
2022-05-06 10:15:00,48.34,48.44,48.28,48.28,268185.0,41.03,41.1149,40.9791,40.9791,268185.0
2022-05-06 10:20:00,48.28,48.42,48.23,48.34,202296.0,40.9791,41.0979,40.9367,41.03,202296.0
2022-05-06 10:25:00,48.35,48.47,48.33,48.34,224031.0,41.0385,41.1404,41.0215,41.03,224031.0
2022-05-06 10:30:00,48.34,48.48,48.32,48.32,131296.0,41.03,41.1489,41.0131,41.0131,131296.0
2022-05-06 10:35:00,48.31,48.31,48.17,48.21,133344.0,41.0046,41.0046,40.8857,40.9197,133344.0
2022-05-06 10:40:00,48.22,48.38,48.19,48.29,129593.0,40.9282,41.064,40.9027,40.9876,129593.0
2022-05-06 10:45:00,48.29,48.5,48.28,48.45,135082.0,40.9876,41.1658,40.9791,41.1234,135082.0
2022-05-06 10:50:00,48.46,48.64,48.36,48.64,301231.0,41.1319,41.2847,41.047,41.2847,301231.0
2022-05-06 10:55:00,48.63,48.66,48.49,48.58,178045.0,41.2762,41.3016,41.1574,41.2337,178045.0
2022-05-06 11:00:00,48.57,48.58,48.44,48.48,134558.0,41.2253,41.2337,41.1149,41.1489,134558.0
2022-05-06 11:05:00,48.48,48.51,48.4,48.42,136922.0,41.1489,41.1743,41.081,41.0979,136922.0
2022-05-06 11:10:00,48.42,48.51,48.36,48.5,115731.0,41.0979,41.1743,41.047,41.1658,115731.0
2022-05-06 11:15:00,48.49,48.59,48.46,48.51,154686.0,41.1574,41.2422,41.1319,41.1743,154686.0
2022-05-06 11:20:00,48.5,48.72,48.49,48.68,258133.0,41.1658,41.3526,41.1574,41.3186,258133.0
2022-05-06 11:25:00,48.67,48.74,48.63,48.71,178473.0,41.3101,41.3695,41.2762,41.3441,178473.0
2022-05-06 11:30:00,48.72,48.75,48.57,48.63,188156.0,41.3526,41.378,41.2253,41.2762,188156.0
2022-05-06 11:35:00,48.63,48.67,48.53,48.55,119423.0,41.2762,41.3101,41.1913,41.2083,119423.0
2022-05-06 11:40:00,48.55,48.67,48.49,48.6,157501.0,41.2083,41.3101,41.1574,41.2507,157501.0
2022-05-06 11:45:00,48.6,48.66,48.54,48.63,124618.0,41.2507,41.3016,41.1998,41.2762,124618.0
2022-05-06 11:50:00,48.63,48.7,48.6,48.63,171947.0,41.2762,41.3356,41.2507,41.2762,171947.0
2022-05-06 11:55:00,48.64,48.7,48.57,48.62,124463.0,41.2847,41.3356,41.2253,41.2677,124463.0
2022-05-06 12:00:00,48.61,48.76,48.58,48.75,127049.0,41.2592,41.3865,41.2337,41.378,127049.0
2022-05-06 12:05:00,48.75,48.92,48.72,48.84,197399.0,41.378,41.5223,41.3526,41.4544,197399.0
2022-05-06 12:10:00,48.84,48.89,48.73,48.78,140030.0,41.4544,41.4969,41.3611,41.4035,140030.0
2022-05-06 12:15:00,48.77,48.85,48.7,48.78,94186.0,41.395,41.4629,41.3356,41.4035,94186.0
2022-05-06 12:20:00,48.76,48.9,48.75,48.84,75622.0,41.3865,41.5054,41.378,41.4544,75622.0
2022-05-06 12:25:00,48.85,48.89,48.75,48.84,99983.0,41.4629,41.4969,41.378,41.4544,99983.0
2022-05-06 12:30:00,48.84,48.97,48.77,48.95,166269.0,41.4544,41.5648,41.395,41.5478,166269.0
2022-05-06 12:35:00,48.96,48.97,48.78,48.89,115100.0,41.5563,41.5648,41.4035,41.4969,115100.0
2022-05-06 12:40:00,48.88,49.0,48.84,48.99,117238.0,41.4884,41.5902,41.4544,41.5817,117238.0
2022-05-06 12:45:00,49.0,49.01,48.86,48.92,157136.0,41.5902,41.5987,41.4714,41.5223,157136.0
2022-05-06 12:50:00,48.93,49.06,48.85,49.01,104761.0,41.5308,41.6412,41.4629,41.5987,104761.0
2022-05-06 12:55:00,49.01,49.17,49.0,49.08,132917.0,41.5987,41.7345,41.5902,41.6581,132917.0
2022-05-06 13:00:00,49.1,49.15,49.05,49.15,111295.0,41.6751,41.7175,41.6327,41.7175,111295.0
2022-05-06 13:05:00,49.14,49.15,48.97,49.05,121263.0,41.7091,41.7175,41.5648,41.6327,121263.0
2022-05-06 13:10:00,49.05,49.08,48.97,48.99,105739.0,41.6327,41.6581,41.5648,41.5817,105739.0
2022-05-06 13:15:00,49.0,49.05,48.89,48.93,118180.0,41.5902,41.6327,41.4969,41.5308,118180.0
2022-05-06 13:20:00,48.93,49.01,48.9,48.97,124530.0,41.5308,41.5987,41.5054,41.5648,124530.0
2022-05-06 13:25:00,48.96,49.02,48.89,48.97,131870.0,41.5563,41.6072,41.4969,41.5648,131870.0
2022-05-06 13:30:00,48.97,49.03,48.94,49.03,90949.0,41.5648,41.6157,41.5393,41.6157,90949.0
2022-05-06 13:35:00,49.03,49.1,48.91,48.94,124403.0,41.6157,41.6751,41.5138,41.5393,124403.0
2022-05-06 13:40:00,48.94,48.99,48.84,48.95,139194.0,41.5393,41.5817,41.4544,41.5478,139194.0
2022-05-06 13:45:00,48.94,49.0,48.86,48.88,99986.0,41.5393,41.5902,41.4714,41.4884,99986.0
2022-05-06 13:50:00,48.89,48.92,48.81,48.83,87890.0,41.4969,41.5223,41.429,41.4459,87890.0
2022-05-06 13:55:00,48.82,48.84,48.76,48.83,66742.0,41.4375,41.4544,41.3865,41.4459,66742.0
2022-05-06 14:00:00,48.82,48.92,48.8,48.81,131397.0,41.4375,41.5223,41.4205,41.429,131397.0
2022-05-06 14:05:00,48.81,48.81,48.73,48.75,142576.0,41.429,41.429,41.3611,41.378,142576.0
2022-05-06 14:10:00,48.75,48.88,48.74,48.84,111844.0,41.378,41.4884,41.3695,41.4544,111844.0
2022-05-06 14:15:00,48.84,48.91,48.79,48.79,91393.0,41.4544,41.5138,41.412,41.412,91393.0
2022-05-06 14:20:00,48.79,48.8,48.68,48.71,189589.0,41.412,41.4205,41.3186,41.3441,189589.0
2022-05-06 14:25:00,48.7,48.72,48.61,48.67,102500.0,41.3356,41.3526,41.2592,41.3101,102500.0
2022-05-06 14:30:00,48.66,48.7,48.62,48.67,138889.0,41.3016,41.3356,41.2677,41.3101,138889.0
2022-05-06 14:35:00,48.67,48.72,48.62,48.67,94460.0,41.3101,41.3526,41.2677,41.3101,94460.0
2022-05-06 14:40:00,48.67,48.72,48.62,48.63,101628.0,41.3101,41.3526,41.2677,41.2762,101628.0
2022-05-06 14:45:00,48.63,48.81,48.61,48.79,190316.0,41.2762,41.429,41.2592,41.412,190316.0
2022-05-06 14:50:00,48.79,48.89,48.76,48.85,155432.0,41.412,41.4969,41.3865,41.4629,155432.0
2022-05-06 14:55:00,48.85,48.87,48.71,48.71,127293.0,41.4629,41.4799,41.3441,41.3441,127293.0
2022-05-06 15:00:00,48.71,48.81,48.65,48.8,180367.0,41.3441,41.429,41.2932,41.4205,180367.0
2022-05-06 15:05:00,48.8,48.83,48.64,48.7,176996.0,41.4205,41.4459,41.2847,41.3356,176996.0
2022-05-06 15:10:00,48.7,48.77,48.64,48.64,179614.0,41.3356,41.395,41.2847,41.2847,179614.0
2022-05-06 15:15:00,48.65,48.75,48.63,48.73,311463.0,41.2932,41.378,41.2762,41.3611,311463.0
2022-05-06 15:20:00,48.73,48.73,48.63,48.73,167650.0,41.3611,41.3611,41.2762,41.3611,167650.0
2022-05-06 15:25:00,48.73,48.81,48.64,48.8,244419.0,41.3611,41.429,41.2847,41.4205,244419.0
2022-05-06 15:30:00,48.79,48.92,48.78,48.92,195207.0,41.412,41.5223,41.4035,41.5223,195207.0
2022-05-06 15:35:00,48.91,49.18,48.91,49.15,409734.0,41.5138,41.743,41.5138,41.7175,409734.0
2022-05-06 15:40:00,49.16,49.18,49.0,49.03,252633.0,41.726,41.743,41.5902,41.6157,252633.0
2022-05-06 15:45:00,49.04,49.22,49.0,49.09,489301.0,41.6242,41.777,41.5902,41.6666,489301.0
2022-05-06 15:50:00,49.08,49.13,48.98,49.0,464961.0,41.6581,41.7006,41.5733,41.5902,464961.0
2022-05-06 15:55:00,49.0,49.07,48.95,49.07,897398.0,41.5902,41.6496,41.5478,41.6496,897398.0
2022-05-09 09:30:00,48.38,48.56,48.09,48.14,591657.0,41.064,41.2168,40.8178,40.8603,591657.0
2022-05-09 09:35:00,48.13,48.15,47.77,48.06,374964.0,40.8518,40.8688,40.5462,40.7924,374964.0
2022-05-09 09:40:00,48.04,48.11,47.77,48.06,412728.0,40.7754,40.8348,40.5462,40.7924,412728.0
2022-05-09 09:45:00,48.07,48.26,47.96,48.24,247835.0,40.8009,40.9621,40.7075,40.9452,247835.0
2022-05-09 09:50:00,48.23,48.41,48.08,48.4,262030.0,40.9367,41.0895,40.8094,41.081,262030.0
2022-05-09 09:55:00,48.4,48.46,48.18,48.35,272560.0,41.081,41.1319,40.8942,41.0385,272560.0
2022-05-09 10:00:00,48.35,48.62,48.23,48.6,516505.0,41.0385,41.2677,40.9367,41.2507,516505.0
2022-05-09 10:05:00,48.61,48.82,48.6,48.77,372632.0,41.2592,41.4375,41.2507,41.395,372632.0
2022-05-09 10:10:00,48.77,49.13,48.75,49.04,449121.0,41.395,41.7006,41.378,41.6242,449121.0
2022-05-09 10:15:00,49.05,49.12,48.77,48.85,318178.0,41.6327,41.6921,41.395,41.4629,318178.0
2022-05-09 10:20:00,48.84,48.88,48.74,48.8,345085.0,41.4544,41.4884,41.3695,41.4205,345085.0
2022-05-09 10:25:00,48.8,49.02,48.78,48.93,369366.0,41.4205,41.6072,41.4035,41.5308,369366.0
2022-05-09 10:30:00,48.92,49.09,48.84,49.08,315258.0,41.5223,41.6666,41.4544,41.6581,315258.0
2022-05-09 10:35:00,49.07,49.1,48.91,49.01,369122.0,41.6496,41.6751,41.5138,41.5987,369122.0
2022-05-09 10:40:00,49.01,49.15,48.99,49.09,344483.0,41.5987,41.7175,41.5817,41.6666,344483.0
2022-05-09 10:45:00,49.1,49.17,49.04,49.05,208811.0,41.6751,41.7345,41.6242,41.6327,208811.0
2022-05-09 10:50:00,49.05,49.13,48.83,48.83,204662.0,41.6327,41.7006,41.4459,41.4459,204662.0
2022-05-09 10:55:00,48.82,48.85,48.58,48.66,400433.0,41.4375,41.4629,41.2337,41.3016,400433.0
2022-05-09 11:00:00,48.66,48.81,48.64,48.67,284104.0,41.3016,41.429,41.2847,41.3101,284104.0
2022-05-09 11:05:00,48.66,48.71,48.57,48.7,212081.0,41.3016,41.3441,41.2253,41.3356,212081.0
2022-05-09 11:10:00,48.7,48.71,48.59,48.61,181308.0,41.3356,41.3441,41.2422,41.2592,181308.0
2022-05-09 11:15:00,48.61,48.69,48.55,48.61,211121.0,41.2592,41.3271,41.2083,41.2592,211121.0
2022-05-09 11:20:00,48.61,48.64,48.51,48.53,161675.0,41.2592,41.2847,41.1743,41.1913,161675.0
2022-05-09 11:25:00,48.52,48.57,48.47,48.5,177600.0,41.1828,41.2253,41.1404,41.1658,177600.0
2022-05-09 11:30:00,48.48,48.53,48.41,48.5,223654.0,41.1489,41.1913,41.0895,41.1658,223654.0
2022-05-09 11:35:00,48.5,48.61,48.49,48.59,147988.0,41.1658,41.2592,41.1574,41.2422,147988.0
2022-05-09 11:40:00,48.59,48.65,48.52,48.59,140612.0,41.2422,41.2932,41.1828,41.2422,140612.0
2022-05-09 11:45:00,48.59,48.62,48.51,48.54,107036.0,41.2422,41.2677,41.1743,41.1998,107036.0
2022-05-09 11:50:00,48.53,48.58,48.47,48.49,175828.0,41.1913,41.2337,41.1404,41.1574,175828.0
2022-05-09 11:55:00,48.49,48.51,48.4,48.44,91927.0,41.1574,41.1743,41.081,41.1149,91927.0
2022-05-09 12:00:00,48.43,48.44,48.32,48.4,137653.0,41.1064,41.1149,41.0131,41.081,137653.0
2022-05-09 12:05:00,48.4,48.55,48.36,48.51,170895.0,41.081,41.2083,41.047,41.1743,170895.0
2022-05-09 12:10:00,48.52,48.55,48.48,48.53,89455.0,41.1828,41.2083,41.1489,41.1913,89455.0
2022-05-09 12:15:00,48.53,48.59,48.51,48.52,112996.0,41.1913,41.2422,41.1743,41.1828,112996.0
2022-05-09 12:20:00,48.52,48.6,48.46,48.58,145028.0,41.1828,41.2507,41.1319,41.2337,145028.0
2022-05-09 12:25:00,48.58,48.62,48.52,48.6,133409.0,41.2337,41.2677,41.1828,41.2507,133409.0
2022-05-09 12:30:00,48.59,48.7,48.57,48.67,125966.0,41.2422,41.3356,41.2253,41.3101,125966.0
2022-05-09 12:35:00,48.67,48.68,48.5,48.52,112028.0,41.3101,41.3186,41.1658,41.1828,112028.0
2022-05-09 12:40:00,48.52,48.56,48.47,48.48,95120.0,41.1828,41.2168,41.1404,41.1489,95120.0
2022-05-09 12:45:00,48.47,48.52,48.45,48.49,77534.0,41.1404,41.1828,41.1234,41.1574,77534.0
2022-05-09 12:50:00,48.48,48.48,48.42,48.46,64143.0,41.1489,41.1489,41.0979,41.1319,64143.0
2022-05-09 12:55:00,48.45,48.51,48.43,48.48,112794.0,41.1234,41.1743,41.1064,41.1489,112794.0
2022-05-09 13:00:00,48.48,48.52,48.42,48.47,108140.0,41.1489,41.1828,41.0979,41.1404,108140.0
2022-05-09 13:05:00,48.47,48.55,48.46,48.53,82557.0,41.1404,41.2083,41.1319,41.1913,82557.0
2022-05-09 13:10:00,48.53,48.53,48.42,48.43,86510.0,41.1913,41.1913,41.0979,41.1064,86510.0
2022-05-09 13:15:00,48.43,48.52,48.39,48.49,89933.0,41.1064,41.1828,41.0725,41.1574,89933.0
2022-05-09 13:20:00,48.48,48.52,48.44,48.46,94499.0,41.1489,41.1828,41.1149,41.1319,94499.0
2022-05-09 13:25:00,48.46,48.61,48.44,48.59,180706.0,41.1319,41.2592,41.1149,41.2422,180706.0
2022-05-09 13:30:00,48.59,48.63,48.46,48.47,158325.0,41.2422,41.2762,41.1319,41.1404,158325.0
2022-05-09 13:35:00,48.47,48.48,48.41,48.46,98576.0,41.1404,41.1489,41.0895,41.1319,98576.0
2022-05-09 13:40:00,48.46,48.65,48.44,48.64,95542.0,41.1319,41.2932,41.1149,41.2847,95542.0
2022-05-09 13:45:00,48.64,48.68,48.58,48.62,107197.0,41.2847,41.3186,41.2337,41.2677,107197.0
2022-05-09 13:50:00,48.62,48.62,48.43,48.48,145127.0,41.2677,41.2677,41.1064,41.1489,145127.0
2022-05-09 13:55:00,48.48,48.62,48.46,48.53,113743.0,41.1489,41.2677,41.1319,41.1913,113743.0
2022-05-09 14:00:00,48.53,48.66,48.51,48.6,108507.0,41.1913,41.3016,41.1743,41.2507,108507.0
2022-05-09 14:05:00,48.6,48.63,48.48,48.55,107994.0,41.2507,41.2762,41.1489,41.2083,107994.0
2022-05-09 14:10:00,48.54,48.65,48.51,48.58,137610.0,41.1998,41.2932,41.1743,41.2337,137610.0
2022-05-09 14:15:00,48.59,48.69,48.57,48.67,123061.0,41.2422,41.3271,41.2253,41.3101,123061.0
2022-05-09 14:20:00,48.67,48.68,48.52,48.55,94417.0,41.3101,41.3186,41.1828,41.2083,94417.0
2022-05-09 14:25:00,48.55,48.62,48.51,48.59,145550.0,41.2083,41.2677,41.1743,41.2422,145550.0
2022-05-09 14:30:00,48.59,48.6,48.36,48.47,202439.0,41.2422,41.2507,41.047,41.1404,202439.0
2022-05-09 14:35:00,48.47,48.65,48.47,48.6,99801.0,41.1404,41.2932,41.1404,41.2507,99801.0
2022-05-09 14:40:00,48.59,48.7,48.55,48.64,86859.0,41.2422,41.3356,41.2083,41.2847,86859.0
2022-05-09 14:45:00,48.65,48.72,48.63,48.68,160053.0,41.2932,41.3526,41.2762,41.3186,160053.0
2022-05-09 14:50:00,48.68,48.81,48.62,48.79,167599.0,41.3186,41.429,41.2677,41.412,167599.0
2022-05-09 14:55:00,48.79,48.83,48.76,48.8,173981.0,41.412,41.4459,41.3865,41.4205,173981.0
2022-05-09 15:00:00,48.8,48.9,48.74,48.81,264761.0,41.4205,41.5054,41.3695,41.429,264761.0
2022-05-09 15:05:00,48.8,48.92,48.8,48.86,218894.0,41.4205,41.5223,41.4205,41.4714,218894.0
2022-05-09 15:10:00,48.86,49.0,48.82,48.97,234651.0,41.4714,41.5902,41.4375,41.5648,234651.0
2022-05-09 15:15:00,48.97,48.98,48.86,48.87,219875.0,41.5648,41.5733,41.4714,41.4799,219875.0
2022-05-09 15:20:00,48.86,48.86,48.72,48.77,237422.0,41.4714,41.4714,41.3526,41.395,237422.0
2022-05-09 15:25:00,48.77,48.78,48.64,48.71,209935.0,41.395,41.4035,41.2847,41.3441,209935.0
2022-05-09 15:30:00,48.72,48.72,48.56,48.63,319346.0,41.3526,41.3526,41.2168,41.2762,319346.0
2022-05-09 15:35:00,48.63,48.64,48.52,48.59,224222.0,41.2762,41.2847,41.1828,41.2422,224222.0
2022-05-09 15:40:00,48.59,48.61,48.5,48.57,254592.0,41.2422,41.2592,41.1658,41.2253,254592.0
2022-05-09 15:45:00,48.57,48.6,48.39,48.44,387179.0,41.2253,41.2507,41.0725,41.1149,387179.0
2022-05-09 15:50:00,48.45,48.59,48.38,48.58,718783.0,41.1234,41.2422,41.064,41.2337,718783.0
2022-05-09 15:55:00,48.57,48.74,48.57,48.68,1418108.0,41.2253,41.3695,41.2253,41.3186,1418108.0
2022-05-10 09:30:00,49.04,49.6,49.02,49.47,880885.0,41.6242,42.0995,41.6072,41.9892,880885.0
2022-05-10 09:35:00,49.47,49.83,49.4,49.69,576795.0,41.9892,42.2947,41.9297,42.1759,576795.0
2022-05-10 09:40:00,49.69,49.83,49.5,49.79,354849.0,42.1759,42.2947,42.0146,42.2608,354849.0
2022-05-10 09:45:00,49.8,49.9,49.69,49.76,285546.0,42.2693,42.3541,42.1759,42.2353,285546.0
2022-05-10 09:50:00,49.75,49.79,49.5,49.52,312661.0,42.2268,42.2608,42.0146,42.0316,312661.0
2022-05-10 09:55:00,49.5,49.51,49.25,49.45,285599.0,42.0146,42.0231,41.8024,41.9722,285599.0
2022-05-10 10:00:00,49.45,49.5,49.32,49.36,263009.0,41.9722,42.0146,41.8618,41.8958,263009.0
2022-05-10 10:05:00,49.35,49.65,49.27,49.51,239263.0,41.8873,42.1419,41.8194,42.0231,239263.0
2022-05-10 10:10:00,49.51,49.52,49.37,49.41,246162.0,42.0231,42.0316,41.9043,41.9382,246162.0
2022-05-10 10:15:00,49.41,49.45,49.27,49.4,315270.0,41.9382,41.9722,41.8194,41.9297,315270.0
2022-05-10 10:20:00,49.4,49.4,49.22,49.3,330536.0,41.9297,41.9297,41.777,41.8449,330536.0
2022-05-10 10:25:00,49.29,49.46,49.2,49.44,228992.0,41.8364,41.9807,41.76,41.9637,228992.0
2022-05-10 10:30:00,49.44,49.49,49.32,49.45,170749.0,41.9637,42.0061,41.8618,41.9722,170749.0
2022-05-10 10:35:00,49.44,49.5,49.39,49.46,163558.0,41.9637,42.0146,41.9213,41.9807,163558.0
2022-05-10 10:40:00,49.46,49.57,49.36,49.56,317084.0,41.9807,42.074,41.8958,42.0655,317084.0
2022-05-10 10:45:00,49.56,49.68,49.54,49.67,270904.0,42.0655,42.1674,42.0486,42.1589,270904.0
2022-05-10 10:50:00,49.67,49.84,49.59,49.79,380731.0,42.1589,42.3032,42.091,42.2608,380731.0
2022-05-10 10:55:00,49.79,49.79,49.59,49.63,251661.0,42.2608,42.2608,42.091,42.125,251661.0
2022-05-10 11:00:00,49.61,49.65,49.49,49.55,220809.0,42.108,42.1419,42.0061,42.0571,220809.0
2022-05-10 11:05:00,49.56,49.59,49.35,49.39,226618.0,42.0655,42.091,41.8873,41.9213,226618.0
2022-05-10 11:10:00,49.39,49.43,49.13,49.13,432238.0,41.9213,41.9552,41.7006,41.7006,432238.0
2022-05-10 11:15:00,49.14,49.16,49.05,49.12,291735.0,41.7091,41.726,41.6327,41.6921,291735.0
2022-05-10 11:20:00,49.13,49.39,49.08,49.29,273300.0,41.7006,41.9213,41.6581,41.8364,273300.0
2022-05-10 11:25:00,49.28,49.28,49.09,49.21,204308.0,41.8279,41.8279,41.6666,41.7685,204308.0
2022-05-10 11:30:00,49.2,49.2,48.99,49.07,305164.0,41.76,41.76,41.5817,41.6496,305164.0
2022-05-10 11:35:00,49.08,49.21,49.05,49.19,291119.0,41.6581,41.7685,41.6327,41.7515,291119.0
2022-05-10 11:40:00,49.19,49.22,49.06,49.13,197521.0,41.7515,41.777,41.6412,41.7006,197521.0
2022-05-10 11:45:00,49.13,49.14,48.99,49.03,182671.0,41.7006,41.7091,41.5817,41.6157,182671.0
2022-05-10 11:50:00,49.04,49.06,48.94,49.05,197318.0,41.6242,41.6412,41.5393,41.6327,197318.0
2022-05-10 11:55:00,49.05,49.08,48.95,49.04,161339.0,41.6327,41.6581,41.5478,41.6242,161339.0
2022-05-10 12:00:00,49.03,49.06,48.89,48.93,198613.0,41.6157,41.6412,41.4969,41.5308,198613.0
2022-05-10 12:05:00,48.93,48.95,48.71,48.74,268780.0,41.5308,41.5478,41.3441,41.3695,268780.0
2022-05-10 12:10:00,48.75,48.95,48.74,48.84,245648.0,41.378,41.5478,41.3695,41.4544,245648.0
2022-05-10 12:15:00,48.85,48.95,48.82,48.86,139094.0,41.4629,41.5478,41.4375,41.4714,139094.0
2022-05-10 12:20:00,48.85,48.91,48.82,48.86,125963.0,41.4629,41.5138,41.4375,41.4714,125963.0
2022-05-10 12:25:00,48.87,48.9,48.82,48.83,141407.0,41.4799,41.5054,41.4375,41.4459,141407.0
2022-05-10 12:30:00,48.82,48.88,48.68,48.75,216033.0,41.4375,41.4884,41.3186,41.378,216033.0
2022-05-10 12:35:00,48.74,48.83,48.73,48.78,198232.0,41.3695,41.4459,41.3611,41.4035,198232.0
2022-05-10 12:40:00,48.77,48.89,48.75,48.88,155096.0,41.395,41.4969,41.378,41.4884,155096.0
2022-05-10 12:45:00,48.87,49.0,48.84,48.95,229012.0,41.4799,41.5902,41.4544,41.5478,229012.0
2022-05-10 12:50:00,48.94,48.96,48.85,48.89,102851.0,41.5393,41.5563,41.4629,41.4969,102851.0
2022-05-10 12:55:00,48.89,48.98,48.84,48.87,171158.0,41.4969,41.5733,41.4544,41.4799,171158.0
2022-05-10 13:00:00,48.86,49.0,48.82,48.93,164746.0,41.4714,41.5902,41.4375,41.5308,164746.0
2022-05-10 13:05:00,48.94,49.01,48.9,48.96,150838.0,41.5393,41.5987,41.5054,41.5563,150838.0
2022-05-10 13:10:00,48.96,48.96,48.76,48.79,105794.0,41.5563,41.5563,41.3865,41.412,105794.0
2022-05-10 13:15:00,48.79,48.81,48.69,48.75,147934.0,41.412,41.429,41.3271,41.378,147934.0
2022-05-10 13:20:00,48.76,48.84,48.71,48.78,145776.0,41.3865,41.4544,41.3441,41.4035,145776.0
2022-05-10 13:25:00,48.79,48.9,48.76,48.82,139973.0,41.412,41.5054,41.3865,41.4375,139973.0
2022-05-10 13:30:00,48.83,48.85,48.76,48.81,120288.0,41.4459,41.4629,41.3865,41.429,120288.0
2022-05-10 13:35:00,48.82,48.92,48.81,48.89,124676.0,41.4375,41.5223,41.429,41.4969,124676.0
2022-05-10 13:40:00,48.89,49.12,48.89,49.04,147446.0,41.4969,41.6921,41.4969,41.6242,147446.0
2022-05-10 13:45:00,49.03,49.09,49.0,49.04,132235.0,41.6157,41.6666,41.5902,41.6242,132235.0
2022-05-10 13:50:00,49.04,49.14,49.02,49.07,157430.0,41.6242,41.7091,41.6072,41.6496,157430.0
2022-05-10 13:55:00,49.07,49.19,49.04,49.18,150680.0,41.6496,41.7515,41.6242,41.743,150680.0
2022-05-10 14:00:00,49.18,49.18,49.08,49.13,177731.0,41.743,41.743,41.6581,41.7006,177731.0
2022-05-10 14:05:00,49.13,49.16,49.05,49.06,143475.0,41.7006,41.726,41.6327,41.6412,143475.0
2022-05-10 14:10:00,49.06,49.12,48.96,49.1,137346.0,41.6412,41.6921,41.5563,41.6751,137346.0
2022-05-10 14:15:00,49.1,49.1,48.89,49.03,186488.0,41.6751,41.6751,41.4969,41.6157,186488.0
2022-05-10 14:20:00,49.03,49.07,48.9,48.91,116606.0,41.6157,41.6496,41.5054,41.5138,116606.0
2022-05-10 14:25:00,48.92,48.94,48.82,48.86,142427.0,41.5223,41.5393,41.4375,41.4714,142427.0
2022-05-10 14:30:00,48.86,49.0,48.84,49.0,261163.0,41.4714,41.5902,41.4544,41.5902,261163.0
2022-05-10 14:35:00,48.99,49.09,48.98,48.99,236378.0,41.5817,41.6666,41.5733,41.5817,236378.0
2022-05-10 14:40:00,48.98,49.19,48.95,49.14,210251.0,41.5733,41.7515,41.5478,41.7091,210251.0
2022-05-10 14:45:00,49.14,49.17,49.07,49.17,215916.0,41.7091,41.7345,41.6496,41.7345,215916.0
2022-05-10 14:50:00,49.17,49.28,49.13,49.22,249086.0,41.7345,41.8279,41.7006,41.777,249086.0
2022-05-10 14:55:00,49.23,49.27,49.15,49.26,273855.0,41.7855,41.8194,41.7175,41.8109,273855.0
2022-05-10 15:00:00,49.26,49.34,49.18,49.27,287783.0,41.8109,41.8788,41.743,41.8194,287783.0
2022-05-10 15:05:00,49.27,49.39,49.26,49.27,230025.0,41.8194,41.9213,41.8109,41.8194,230025.0
2022-05-10 15:10:00,49.28,49.39,49.26,49.33,237842.0,41.8279,41.9213,41.8109,41.8703,237842.0
2022-05-10 15:15:00,49.33,49.4,49.27,49.39,256042.0,41.8703,41.9297,41.8194,41.9213,256042.0
2022-05-10 15:20:00,49.39,49.41,49.31,49.34,269401.0,41.9213,41.9382,41.8534,41.8788,269401.0
2022-05-10 15:25:00,49.34,49.39,49.25,49.38,317270.0,41.8788,41.9213,41.8024,41.9128,317270.0
2022-05-10 15:30:00,49.38,49.38,49.28,49.36,380213.0,41.9128,41.9128,41.8279,41.8958,380213.0
2022-05-10 15:35:00,49.36,49.41,49.3,49.37,488634.0,41.8958,41.9382,41.8449,41.9043,488634.0
2022-05-10 15:40:00,49.37,49.47,49.31,49.4,511216.0,41.9043,41.9892,41.8534,41.9297,511216.0
2022-05-10 15:45:00,49.4,49.5,49.34,49.43,916585.0,41.9297,42.0146,41.8788,41.9552,916585.0
2022-05-10 15:50:00,49.42,49.5,49.31,49.49,1047724.0,41.9467,42.0146,41.8534,42.0061,1047724.0
2022-05-10 15:55:00,49.48,49.55,49.41,49.48,1446537.0,41.9976,42.0571,41.9382,41.9976,1446537.0
2022-05-11 09:30:00,49.07,49.45,49.03,49.3,464037.0,41.6496,41.9722,41.6157,41.8449,464037.0
2022-05-11 09:35:00,49.3,49.79,49.29,49.68,336271.0,41.8449,42.2608,41.8364,42.1674,336271.0
2022-05-11 09:40:00,49.68,49.87,49.56,49.61,380510.0,42.1674,42.3287,42.0655,42.108,380510.0
2022-05-11 09:45:00,49.61,49.62,49.44,49.44,287265.0,42.108,42.1165,41.9637,41.9637,287265.0
2022-05-11 09:50:00,49.44,49.62,49.31,49.47,263060.0,41.9637,42.1165,41.8534,41.9892,263060.0
2022-05-11 09:55:00,49.47,49.48,49.23,49.41,240170.0,41.9892,41.9976,41.7855,41.9382,240170.0
2022-05-11 10:00:00,49.41,49.43,49.27,49.37,320861.0,41.9382,41.9552,41.8194,41.9043,320861.0
2022-05-11 10:05:00,49.39,49.4,49.17,49.21,253931.0,41.9213,41.9297,41.7345,41.7685,253931.0
2022-05-11 10:10:00,49.21,49.29,49.12,49.16,188581.0,41.7685,41.8364,41.6921,41.726,188581.0
2022-05-11 10:15:00,49.15,49.22,49.11,49.15,189976.0,41.7175,41.777,41.6836,41.7175,189976.0
2022-05-11 10:20:00,49.15,49.39,49.14,49.35,272967.0,41.7175,41.9213,41.7091,41.8873,272967.0
2022-05-11 10:25:00,49.36,49.5,49.3,49.48,237955.0,41.8958,42.0146,41.8449,41.9976,237955.0
2022-05-11 10:30:00,49.48,49.55,49.39,49.54,199723.0,41.9976,42.0571,41.9213,42.0486,199723.0
2022-05-11 10:35:00,49.53,49.68,49.47,49.66,214686.0,42.0401,42.1674,41.9892,42.1504,214686.0
2022-05-11 10:40:00,49.65,49.71,49.54,49.65,192890.0,42.1419,42.1929,42.0486,42.1419,192890.0
2022-05-11 10:45:00,49.66,49.79,49.62,49.78,281921.0,42.1504,42.2608,42.1165,42.2523,281921.0
2022-05-11 10:50:00,49.77,49.78,49.58,49.68,286260.0,42.2438,42.2523,42.0825,42.1674,286260.0
2022-05-11 10:55:00,49.7,49.74,49.55,49.59,285544.0,42.1844,42.2183,42.0571,42.091,285544.0
2022-05-11 11:00:00,49.59,49.68,49.57,49.66,224851.0,42.091,42.1674,42.074,42.1504,224851.0
2022-05-11 11:05:00,49.67,49.75,49.65,49.69,197002.0,42.1589,42.2268,42.1419,42.1759,197002.0
2022-05-11 11:10:00,49.68,49.8,49.63,49.76,167368.0,42.1674,42.2693,42.125,42.2353,167368.0
2022-05-11 11:15:00,49.76,49.82,49.7,49.8,218393.0,42.2353,42.2862,42.1844,42.2693,218393.0
2022-05-11 11:20:00,49.8,49.86,49.78,49.83,209628.0,42.2693,42.3202,42.2523,42.2947,209628.0
2022-05-11 11:25:00,49.82,49.87,49.78,49.79,208588.0,42.2862,42.3287,42.2523,42.2608,208588.0
2022-05-11 11:30:00,49.79,49.95,49.76,49.91,259766.0,42.2608,42.3966,42.2353,42.3626,259766.0
2022-05-11 11:35:00,49.91,50.16,49.86,50.16,490803.0,42.3626,42.5748,42.3202,42.5748,490803.0
2022-05-11 11:40:00,50.16,50.22,50.08,50.18,291477.0,42.5748,42.6257,42.5069,42.5918,291477.0
2022-05-11 11:45:00,50.19,50.23,50.07,50.15,357469.0,42.6003,42.6342,42.4984,42.5663,357469.0
2022-05-11 11:50:00,50.15,50.24,50.08,50.23,422802.0,42.5663,42.6427,42.5069,42.6342,422802.0
2022-05-11 11:55:00,50.23,50.23,50.09,50.18,295354.0,42.6342,42.6342,42.5154,42.5918,295354.0
2022-05-11 12:00:00,50.17,50.19,50.05,50.08,215359.0,42.5833,42.6003,42.4815,42.5069,215359.0
2022-05-11 12:05:00,50.09,50.2,50.07,50.16,173994.0,42.5154,42.6088,42.4984,42.5748,173994.0
2022-05-11 12:10:00,50.16,50.19,50.08,50.18,177145.0,42.5748,42.6003,42.5069,42.5918,177145.0
2022-05-11 12:15:00,50.18,50.2,50.05,50.08,204639.0,42.5918,42.6088,42.4815,42.5069,204639.0
2022-05-11 12:20:00,50.07,50.17,50.02,50.14,211862.0,42.4984,42.5833,42.456,42.5578,211862.0
2022-05-11 12:25:00,50.14,50.21,49.91,49.93,307454.0,42.5578,42.6173,42.3626,42.3796,307454.0
2022-05-11 12:30:00,49.92,49.92,49.77,49.79,137773.0,42.3711,42.3711,42.2438,42.2608,137773.0
2022-05-11 12:35:00,49.8,49.9,49.78,49.82,156974.0,42.2693,42.3541,42.2523,42.2862,156974.0
2022-05-11 12:40:00,49.82,49.84,49.55,49.58,249876.0,42.2862,42.3032,42.0571,42.0825,249876.0
2022-05-11 12:45:00,49.58,49.64,49.53,49.59,300629.0,42.0825,42.1335,42.0401,42.091,300629.0
2022-05-11 12:50:00,49.59,49.6,49.43,49.43,149648.0,42.091,42.0995,41.9552,41.9552,149648.0
2022-05-11 12:55:00,49.43,49.48,49.38,49.46,188278.0,41.9552,41.9976,41.9128,41.9807,188278.0
2022-05-11 13:00:00,49.47,49.51,49.36,49.41,161976.0,41.9892,42.0231,41.8958,41.9382,161976.0
2022-05-11 13:05:00,49.41,49.43,49.34,49.38,143366.0,41.9382,41.9552,41.8788,41.9128,143366.0
2022-05-11 13:10:00,49.39,49.44,49.31,49.33,184209.0,41.9213,41.9637,41.8534,41.8703,184209.0
2022-05-11 13:15:00,49.33,49.39,49.27,49.29,185179.0,41.8703,41.9213,41.8194,41.8364,185179.0
2022-05-11 13:20:00,49.28,49.37,49.21,49.36,152603.0,41.8279,41.9043,41.7685,41.8958,152603.0
2022-05-11 13:25:00,49.36,49.36,49.21,49.23,159900.0,41.8958,41.8958,41.7685,41.7855,159900.0
2022-05-11 13:30:00,49.22,49.28,49.19,49.23,158496.0,41.777,41.8279,41.7515,41.7855,158496.0
2022-05-11 13:35:00,49.24,49.4,49.24,49.38,353218.0,41.7939,41.9297,41.7939,41.9128,353218.0
2022-05-11 13:40:00,49.37,49.43,49.32,49.39,219635.0,41.9043,41.9552,41.8618,41.9213,219635.0
2022-05-11 13:45:00,49.39,49.4,49.25,49.33,292048.0,41.9213,41.9297,41.8024,41.8703,292048.0
2022-05-11 13:50:00,49.33,49.4,49.29,49.3,172255.0,41.8703,41.9297,41.8364,41.8449,172255.0
2022-05-11 13:55:00,49.3,49.37,49.29,49.34,317311.0,41.8449,41.9043,41.8364,41.8788,317311.0
2022-05-11 14:00:00,49.34,49.52,49.34,49.51,249353.0,41.8788,42.0316,41.8788,42.0231,249353.0
2022-05-11 14:05:00,49.52,49.6,49.45,49.52,391943.0,42.0316,42.0995,41.9722,42.0316,391943.0
2022-05-11 14:10:00,49.52,49.63,49.48,49.63,182287.0,42.0316,42.125,41.9976,42.125,182287.0
2022-05-11 14:15:00,49.63,49.67,49.53,49.63,175185.0,42.125,42.1589,42.0401,42.125,175185.0
2022-05-11 14:20:00,49.64,49.71,49.53,49.7,217856.0,42.1335,42.1929,42.0401,42.1844,217856.0
2022-05-11 14:25:00,49.7,49.8,49.63,49.66,210683.0,42.1844,42.2693,42.125,42.1504,210683.0
2022-05-11 14:30:00,49.66,49.79,49.59,49.78,263235.0,42.1504,42.2608,42.091,42.2523,263235.0
2022-05-11 14:35:00,49.79,49.9,49.75,49.8,263243.0,42.2608,42.3541,42.2268,42.2693,263243.0
2022-05-11 14:40:00,49.81,49.88,49.75,49.87,227698.0,42.2777,42.3372,42.2268,42.3287,227698.0
2022-05-11 14:45:00,49.87,49.89,49.8,49.82,160376.0,42.3287,42.3456,42.2693,42.2862,160376.0
2022-05-11 14:50:00,49.83,49.85,49.62,49.67,230637.0,42.2947,42.3117,42.1165,42.1589,230637.0
2022-05-11 14:55:00,49.68,49.72,49.57,49.59,200086.0,42.1674,42.2014,42.074,42.091,200086.0
2022-05-11 15:00:00,49.58,49.58,49.44,49.46,338080.0,42.0825,42.0825,41.9637,41.9807,338080.0
2022-05-11 15:05:00,49.46,49.53,49.41,49.52,241557.0,41.9807,42.0401,41.9382,42.0316,241557.0
2022-05-11 15:10:00,49.51,49.57,49.45,49.47,212701.0,42.0231,42.074,41.9722,41.9892,212701.0
2022-05-11 15:15:00,49.47,49.56,49.4,49.52,316616.0,41.9892,42.0655,41.9297,42.0316,316616.0
2022-05-11 15:20:00,49.52,49.52,49.37,49.4,297639.0,42.0316,42.0316,41.9043,41.9297,297639.0
2022-05-11 15:25:00,49.41,49.49,49.34,49.4,246701.0,41.9382,42.0061,41.8788,41.9297,246701.0
2022-05-11 15:30:00,49.41,49.46,49.36,49.41,346231.0,41.9382,41.9807,41.8958,41.9382,346231.0
2022-05-11 15:35:00,49.4,49.41,49.32,49.37,532224.0,41.9297,41.9382,41.8618,41.9043,532224.0
2022-05-11 15:40:00,49.37,49.41,49.35,49.41,423474.0,41.9043,41.9382,41.8873,41.9382,423474.0
2022-05-11 15:45:00,49.41,49.42,49.32,49.38,660315.0,41.9382,41.9467,41.8618,41.9128,660315.0
2022-05-11 15:50:00,49.38,49.45,49.33,49.39,1032126.0,41.9128,41.9722,41.8703,41.9213,1032126.0
2022-05-11 15:55:00,49.39,49.46,49.25,49.45,2367263.0,41.9213,41.9807,41.8024,41.9722,2367263.0
2022-05-12 09:30:00,49.0,49.49,48.72,49.29,733848.0,41.9204,42.3396,41.6808,42.1685,733848.0
2022-05-12 09:35:00,49.27,49.55,49.12,49.52,500967.0,42.1514,42.3909,42.023,42.3652,500967.0
2022-05-12 09:40:00,49.51,49.52,49.32,49.42,425043.0,42.3567,42.3652,42.1941,42.2797,425043.0
2022-05-12 09:45:00,49.43,49.62,49.39,49.51,402330.0,42.2883,42.4508,42.254,42.3567,402330.0
2022-05-12 09:50:00,49.5,49.55,49.35,49.51,367416.0,42.3481,42.3909,42.2198,42.3567,367416.0
2022-05-12 09:55:00,49.51,49.62,49.28,49.32,551090.0,42.3567,42.4508,42.1599,42.1941,551090.0
2022-05-12 10:00:00,49.32,49.39,49.21,49.3,341798.0,42.1941,42.254,42.1,42.177,341798.0
2022-05-12 10:05:00,49.3,49.6,49.29,49.54,264498.0,42.177,42.4337,42.1685,42.3824,264498.0
2022-05-12 10:10:00,49.53,49.64,49.45,49.63,240858.0,42.3738,42.4679,42.3054,42.4594,240858.0
2022-05-12 10:15:00,49.63,49.64,49.32,49.33,181775.0,42.4594,42.4679,42.1941,42.2027,181775.0
2022-05-12 10:20:00,49.34,49.38,49.2,49.25,357197.0,42.2113,42.2455,42.0915,42.1343,357197.0
2022-05-12 10:25:00,49.25,49.29,48.98,49.01,397630.0,42.1343,42.1685,41.9033,41.9289,397630.0
2022-05-12 10:30:00,49.01,49.14,48.86,49.12,294206.0,41.9289,42.0402,41.8006,42.023,294206.0
2022-05-12 10:35:00,49.13,49.34,49.11,49.32,212036.0,42.0316,42.2113,42.0145,42.1941,212036.0
2022-05-12 10:40:00,49.33,49.36,49.2,49.26,284721.0,42.2027,42.2284,42.0915,42.1428,284721.0
2022-05-12 10:45:00,49.26,49.39,49.23,49.34,519053.0,42.1428,42.254,42.1171,42.2113,519053.0
2022-05-12 10:50:00,49.35,49.43,49.3,49.39,268411.0,42.2198,42.2883,42.177,42.254,268411.0
2022-05-12 10:55:00,49.4,49.48,49.37,49.38,347532.0,42.2626,42.331,42.2369,42.2455,347532.0
2022-05-12 11:00:00,49.38,49.52,49.32,49.52,334655.0,42.2455,42.3652,42.1941,42.3652,334655.0
2022-05-12 11:05:00,49.52,49.68,49.43,49.66,187900.0,42.3652,42.5021,42.2883,42.485,187900.0
2022-05-12 11:10:00,49.66,49.68,49.55,49.57,225930.0,42.485,42.5021,42.3909,42.408,225930.0
2022-05-12 11:15:00,49.56,49.56,49.37,49.5,250864.0,42.3995,42.3995,42.2369,42.3481,250864.0
2022-05-12 11:20:00,49.49,49.51,49.42,49.45,477498.0,42.3396,42.3567,42.2797,42.3054,477498.0
2022-05-12 11:25:00,49.46,49.54,49.36,49.51,391796.0,42.3139,42.3824,42.2284,42.3567,391796.0
2022-05-12 11:30:00,49.52,49.55,49.44,49.51,472084.0,42.3652,42.3909,42.2968,42.3567,472084.0
2022-05-12 11:35:00,49.52,49.58,49.46,49.48,154630.0,42.3652,42.4166,42.3139,42.331,154630.0
2022-05-12 11:40:00,49.49,49.54,49.42,49.47,195664.0,42.3396,42.3824,42.2797,42.3225,195664.0
2022-05-12 11:45:00,49.47,49.51,49.44,49.47,153835.0,42.3225,42.3567,42.2968,42.3225,153835.0
2022-05-12 11:50:00,49.47,49.54,49.44,49.52,254986.0,42.3225,42.3824,42.2968,42.3652,254986.0
2022-05-12 11:55:00,49.5,49.58,49.47,49.52,227007.0,42.3481,42.4166,42.3225,42.3652,227007.0
2022-05-12 12:00:00,49.53,49.53,49.36,49.4,212808.0,42.3738,42.3738,42.2284,42.2626,212808.0
2022-05-12 12:05:00,49.41,49.53,49.39,49.5,474772.0,42.2711,42.3738,42.254,42.3481,474772.0
2022-05-12 12:10:00,49.5,49.57,49.42,49.56,195290.0,42.3481,42.408,42.2797,42.3995,195290.0
2022-05-12 12:15:00,49.55,49.64,49.54,49.55,202195.0,42.3909,42.4679,42.3824,42.3909,202195.0
2022-05-12 12:20:00,49.55,49.62,49.52,49.6,155095.0,42.3909,42.4508,42.3652,42.4337,155095.0
2022-05-12 12:25:00,49.6,49.7,49.58,49.7,176603.0,42.4337,42.5192,42.4166,42.5192,176603.0
2022-05-12 12:30:00,49.7,49.75,49.66,49.72,131060.0,42.5192,42.562,42.485,42.5364,131060.0
2022-05-12 12:35:00,49.72,49.83,49.7,49.75,184221.0,42.5364,42.6305,42.5192,42.562,184221.0
2022-05-12 12:40:00,49.75,49.79,49.62,49.79,158394.0,42.562,42.5962,42.4508,42.5962,158394.0
2022-05-12 12:45:00,49.79,49.92,49.77,49.85,230190.0,42.5962,42.7075,42.5791,42.6476,230190.0
2022-05-12 12:50:00,49.85,49.91,49.84,49.87,122152.0,42.6476,42.6989,42.639,42.6647,122152.0
2022-05-12 12:55:00,49.88,49.98,49.82,49.88,204058.0,42.6732,42.7588,42.6219,42.6732,204058.0
2022-05-12 13:00:00,49.87,49.88,49.78,49.79,189879.0,42.6647,42.6732,42.5877,42.5962,189879.0
2022-05-12 13:05:00,49.79,49.84,49.76,49.8,172134.0,42.5962,42.639,42.5706,42.6048,172134.0
2022-05-12 13:10:00,49.8,49.94,49.79,49.94,160844.0,42.6048,42.7246,42.5962,42.7246,160844.0
2022-05-12 13:15:00,49.94,49.97,49.84,49.86,200500.0,42.7246,42.7502,42.639,42.6561,200500.0
2022-05-12 13:20:00,49.85,49.93,49.8,49.89,187512.0,42.6476,42.716,42.6048,42.6818,187512.0
2022-05-12 13:25:00,49.88,49.94,49.82,49.91,177364.0,42.6732,42.7246,42.6219,42.6989,177364.0
2022-05-12 13:30:00,49.91,49.96,49.84,49.9,301708.0,42.6989,42.7417,42.639,42.6903,301708.0
2022-05-12 13:35:00,49.9,49.93,49.72,49.74,184453.0,42.6903,42.716,42.5364,42.5535,184453.0
2022-05-12 13:40:00,49.73,49.85,49.73,49.79,229562.0,42.5449,42.6476,42.5449,42.5962,229562.0
2022-05-12 13:45:00,49.78,49.82,49.65,49.66,224845.0,42.5877,42.6219,42.4765,42.485,224845.0
2022-05-12 13:50:00,49.66,49.8,49.65,49.8,244309.0,42.485,42.6048,42.4765,42.6048,244309.0
2022-05-12 13:55:00,49.81,49.89,49.73,49.87,228816.0,42.6133,42.6818,42.5449,42.6647,228816.0
2022-05-12 14:00:00,49.87,50.01,49.85,49.94,314510.0,42.6647,42.7845,42.6476,42.7246,314510.0
2022-05-12 14:05:00,49.93,49.93,49.73,49.82,204281.0,42.716,42.716,42.5449,42.6219,204281.0
2022-05-12 14:10:00,49.83,49.89,49.76,49.88,216360.0,42.6305,42.6818,42.5706,42.6732,216360.0
2022-05-12 14:15:00,49.88,49.93,49.8,49.91,173470.0,42.6732,42.716,42.6048,42.6989,173470.0
2022-05-12 14:20:00,49.9,49.95,49.81,49.81,236181.0,42.6903,42.7331,42.6133,42.6133,236181.0
2022-05-12 14:25:00,49.81,49.89,49.78,49.8,206428.0,42.6133,42.6818,42.5877,42.6048,206428.0
2022-05-12 14:30:00,49.8,49.8,49.64,49.66,195424.0,42.6048,42.6048,42.4679,42.485,195424.0
2022-05-12 14:35:00,49.66,49.73,49.63,49.65,235136.0,42.485,42.5449,42.4594,42.4765,235136.0
2022-05-12 14:40:00,49.65,49.67,49.61,49.66,139007.0,42.4765,42.4936,42.4422,42.485,139007.0
2022-05-12 14:45:00,49.66,49.71,49.62,49.63,401190.0,42.485,42.5278,42.4508,42.4594,401190.0
2022-05-12 14:50:00,49.62,49.7,49.57,49.66,97895.0,42.4508,42.5192,42.408,42.485,97895.0
2022-05-12 14:55:00,49.66,49.69,49.52,49.62,137375.0,42.485,42.5107,42.3652,42.4508,137375.0
2022-05-12 15:00:00,49.62,49.65,49.49,49.58,350629.0,42.4508,42.4765,42.3396,42.4166,350629.0
2022-05-12 15:05:00,49.58,49.62,49.51,49.52,239466.0,42.4166,42.4508,42.3567,42.3652,239466.0
2022-05-12 15:10:00,49.53,49.55,49.45,49.53,174747.0,42.3738,42.3909,42.3054,42.3738,174747.0
2022-05-12 15:15:00,49.53,49.64,49.44,49.62,309385.0,42.3738,42.4679,42.2968,42.4508,309385.0
2022-05-12 15:20:00,49.61,49.86,49.61,49.83,376380.0,42.4422,42.6561,42.4422,42.6305,376380.0
2022-05-12 15:25:00,49.83,49.9,49.73,49.77,432952.0,42.6305,42.6903,42.5449,42.5791,432952.0
2022-05-12 15:30:00,49.76,49.95,49.76,49.91,466289.0,42.5706,42.7331,42.5706,42.6989,466289.0
2022-05-12 15:35:00,49.89,50.07,49.88,50.02,731455.0,42.6818,42.8358,42.6732,42.793,731455.0
2022-05-12 15:40:00,50.02,50.06,49.91,49.94,489421.0,42.793,42.8272,42.6989,42.7246,489421.0
2022-05-12 15:45:00,49.94,50.1,49.92,50.03,840448.0,42.7246,42.8614,42.7075,42.8016,840448.0
2022-05-12 15:50:00,50.03,50.25,50.03,50.09,1180950.0,42.8016,42.9898,42.8016,42.8529,1180950.0
2022-05-12 15:55:00,50.09,50.43,50.08,50.43,2113429.0,42.8529,43.1438,42.8443,43.1438,2113429.0
2022-05-13 09:30:00,50.38,50.52,50.21,50.5,766159.0,43.101,43.2208,42.9556,43.2037,766159.0
2022-05-13 09:35:00,50.51,50.75,50.5,50.75,261137.0,43.2122,43.4175,43.2037,43.4175,261137.0
2022-05-13 09:40:00,50.75,50.79,50.2,50.31,594998.0,43.4175,43.4518,42.947,43.0411,594998.0
2022-05-13 09:45:00,50.31,50.35,49.92,50.16,367219.0,43.0411,43.0753,42.7075,42.9128,367219.0
2022-05-13 09:50:00,50.16,50.31,50.1,50.15,342297.0,42.9128,43.0411,42.8614,42.9042,342297.0
2022-05-13 09:55:00,50.16,50.21,49.93,50.06,466196.0,42.9128,42.9556,42.716,42.8272,466196.0
2022-05-13 10:00:00,50.07,50.16,50.0,50.05,308355.0,42.8358,42.9128,42.7759,42.8187,308355.0
2022-05-13 10:05:00,50.06,50.09,49.87,49.94,224735.0,42.8272,42.8529,42.6647,42.7246,224735.0
2022-05-13 10:10:00,49.93,50.06,49.9,50.0,275319.0,42.716,42.8272,42.6903,42.7759,275319.0
2022-05-13 10:15:00,50.0,50.11,49.98,50.06,179989.0,42.7759,42.87,42.7588,42.8272,179989.0
2022-05-13 10:20:00,50.06,50.26,50.06,50.21,190980.0,42.8272,42.9983,42.8272,42.9556,190980.0
2022-05-13 10:25:00,50.21,50.22,50.06,50.19,172007.0,42.9556,42.9641,42.8272,42.9384,172007.0
2022-05-13 10:30:00,50.18,50.26,50.17,50.22,152605.0,42.9299,42.9983,42.9213,42.9641,152605.0
2022-05-13 10:35:00,50.22,50.24,50.1,50.14,142876.0,42.9641,42.9812,42.8614,42.8957,142876.0
2022-05-13 10:40:00,50.14,50.16,50.0,50.04,152724.0,42.8957,42.9128,42.7759,42.8101,152724.0
2022-05-13 10:45:00,50.03,50.22,50.01,50.17,111117.0,42.8016,42.9641,42.7845,42.9213,111117.0
2022-05-13 10:50:00,50.17,50.24,50.12,50.16,139131.0,42.9213,42.9812,42.8786,42.9128,139131.0
2022-05-13 10:55:00,50.16,50.2,50.08,50.16,181191.0,42.9128,42.947,42.8443,42.9128,181191.0
2022-05-13 11:00:00,50.17,50.23,50.11,50.14,153791.0,42.9213,42.9727,42.87,42.8957,153791.0
2022-05-13 11:05:00,50.14,50.14,49.98,50.01,215423.0,42.8957,42.8957,42.7588,42.7845,215423.0
2022-05-13 11:10:00,50.0,50.09,49.98,50.04,109481.0,42.7759,42.8529,42.7588,42.8101,109481.0
2022-05-13 11:15:00,50.05,50.05,49.95,50.03,113179.0,42.8187,42.8187,42.7331,42.8016,113179.0
2022-05-13 11:20:00,50.03,50.06,49.98,50.02,100545.0,42.8016,42.8272,42.7588,42.793,100545.0
2022-05-13 11:25:00,50.03,50.04,49.95,49.96,129998.0,42.8016,42.8101,42.7331,42.7417,129998.0
2022-05-13 11:30:00,49.96,50.02,49.93,50.0,166799.0,42.7417,42.793,42.716,42.7759,166799.0
2022-05-13 11:35:00,50.0,50.03,49.92,49.94,145140.0,42.7759,42.8016,42.7075,42.7246,145140.0
2022-05-13 11:40:00,49.94,49.94,49.78,49.85,345138.0,42.7246,42.7246,42.5877,42.6476,345138.0
2022-05-13 11:45:00,49.85,49.85,49.78,49.79,173055.0,42.6476,42.6476,42.5877,42.5962,173055.0
2022-05-13 11:50:00,49.79,49.9,49.78,49.88,112463.0,42.5962,42.6903,42.5877,42.6732,112463.0
2022-05-13 11:55:00,49.88,49.91,49.85,49.86,106967.0,42.6732,42.6989,42.6476,42.6561,106967.0
2022-05-13 12:00:00,49.87,49.87,49.76,49.86,199888.0,42.6647,42.6647,42.5706,42.6561,199888.0
2022-05-13 12:05:00,49.87,49.95,49.86,49.88,174754.0,42.6647,42.7331,42.6561,42.6732,174754.0
2022-05-13 12:10:00,49.88,49.91,49.85,49.89,95428.0,42.6732,42.6989,42.6476,42.6818,95428.0
2022-05-13 12:15:00,49.87,49.9,49.84,49.86,137408.0,42.6647,42.6903,42.639,42.6561,137408.0
2022-05-13 12:20:00,49.86,49.89,49.83,49.86,129299.0,42.6561,42.6818,42.6305,42.6561,129299.0
2022-05-13 12:25:00,49.84,49.85,49.75,49.83,181630.0,42.639,42.6476,42.562,42.6305,181630.0
2022-05-13 12:30:00,49.83,49.98,49.83,49.87,205617.0,42.6305,42.7588,42.6305,42.6647,205617.0
2022-05-13 12:35:00,49.87,49.98,49.84,49.95,137405.0,42.6647,42.7588,42.639,42.7331,137405.0
2022-05-13 12:40:00,49.95,50.0,49.93,49.94,105044.0,42.7331,42.7759,42.716,42.7246,105044.0
2022-05-13 12:45:00,49.94,49.96,49.88,49.89,104568.0,42.7246,42.7417,42.6732,42.6818,104568.0
2022-05-13 12:50:00,49.88,49.91,49.83,49.9,107293.0,42.6732,42.6989,42.6305,42.6903,107293.0
2022-05-13 12:55:00,49.9,49.94,49.9,49.91,79930.0,42.6903,42.7246,42.6903,42.6989,79930.0
2022-05-13 13:00:00,49.91,50.03,49.91,49.98,217939.0,42.6989,42.8016,42.6989,42.7588,217939.0
2022-05-13 13:05:00,49.98,50.02,49.93,50.0,347810.0,42.7588,42.793,42.716,42.7759,347810.0
2022-05-13 13:10:00,50.0,50.05,49.94,50.01,532855.0,42.7759,42.8187,42.7246,42.7845,532855.0
2022-05-13 13:15:00,50.0,50.04,49.88,49.96,233657.0,42.7759,42.8101,42.6732,42.7417,233657.0
2022-05-13 13:20:00,49.96,50.0,49.91,49.95,84900.0,42.7417,42.7759,42.6989,42.7331,84900.0
2022-05-13 13:25:00,49.95,49.99,49.92,49.95,125576.0,42.7331,42.7673,42.7075,42.7331,125576.0
2022-05-13 13:30:00,49.95,49.99,49.93,49.98,184897.0,42.7331,42.7673,42.716,42.7588,184897.0
2022-05-13 13:35:00,49.98,50.02,49.94,49.97,158989.0,42.7588,42.793,42.7246,42.7502,158989.0
2022-05-13 13:40:00,49.96,49.99,49.89,49.9,168853.0,42.7417,42.7673,42.6818,42.6903,168853.0
2022-05-13 13:45:00,49.9,49.94,49.86,49.93,105848.0,42.6903,42.7246,42.6561,42.716,105848.0
2022-05-13 13:50:00,49.93,49.95,49.9,49.92,113823.0,42.716,42.7331,42.6903,42.7075,113823.0
2022-05-13 13:55:00,49.91,49.92,49.73,49.76,163766.0,42.6989,42.7075,42.5449,42.5706,163766.0
2022-05-13 14:00:00,49.76,49.76,49.69,49.73,276077.0,42.5706,42.5706,42.5107,42.5449,276077.0
2022-05-13 14:05:00,49.72,49.86,49.68,49.85,263807.0,42.5364,42.6561,42.5021,42.6476,263807.0
2022-05-13 14:10:00,49.84,49.9,49.84,49.87,116723.0,42.639,42.6903,42.639,42.6647,116723.0
2022-05-13 14:15:00,49.87,49.94,49.85,49.93,125736.0,42.6647,42.7246,42.6476,42.716,125736.0
2022-05-13 14:20:00,49.93,49.94,49.82,49.89,114131.0,42.716,42.7246,42.6219,42.6818,114131.0
2022-05-13 14:25:00,49.9,49.92,49.82,49.9,126215.0,42.6903,42.7075,42.6219,42.6903,126215.0
2022-05-13 14:30:00,49.9,50.0,49.89,49.95,189905.0,42.6903,42.7759,42.6818,42.7331,189905.0
2022-05-13 14:35:00,49.95,50.01,49.8,49.8,163427.0,42.7331,42.7845,42.6048,42.6048,163427.0
2022-05-13 14:40:00,49.8,49.91,49.8,49.89,110427.0,42.6048,42.6989,42.6048,42.6818,110427.0
2022-05-13 14:45:00,49.89,49.89,49.76,49.82,144068.0,42.6818,42.6818,42.5706,42.6219,144068.0
2022-05-13 14:50:00,49.81,49.97,49.79,49.97,166541.0,42.6133,42.7502,42.5962,42.7502,166541.0
2022-05-13 14:55:00,49.97,49.98,49.9,49.93,110278.0,42.7502,42.7588,42.6903,42.716,110278.0
2022-05-13 15:00:00,49.94,49.97,49.92,49.94,120823.0,42.7246,42.7502,42.7075,42.7246,120823.0
2022-05-13 15:05:00,49.93,49.98,49.92,49.93,89986.0,42.716,42.7588,42.7075,42.716,89986.0
2022-05-13 15:10:00,49.93,49.95,49.89,49.93,105777.0,42.716,42.7331,42.6818,42.716,105777.0
2022-05-13 15:15:00,49.92,49.98,49.91,49.95,144449.0,42.7075,42.7588,42.6989,42.7331,144449.0
2022-05-13 15:20:00,49.95,49.98,49.89,49.97,164608.0,42.7331,42.7588,42.6818,42.7502,164608.0
2022-05-13 15:25:00,49.96,50.04,49.94,50.02,168001.0,42.7417,42.8101,42.7246,42.793,168001.0
2022-05-13 15:30:00,50.03,50.04,49.83,49.83,259423.0,42.8016,42.8101,42.6305,42.6305,259423.0
2022-05-13 15:35:00,49.83,49.89,49.77,49.84,411842.0,42.6305,42.6818,42.5791,42.639,411842.0
2022-05-13 15:40:00,49.84,49.89,49.8,49.87,488974.0,42.639,42.6818,42.6048,42.6647,488974.0
2022-05-13 15:45:00,49.87,49.92,49.8,49.85,397559.0,42.6647,42.7075,42.6048,42.6476,397559.0
2022-05-13 15:50:00,49.85,49.89,49.7,49.84,714805.0,42.6476,42.6818,42.5192,42.639,714805.0
2022-05-13 15:55:00,49.84,49.94,49.79,49.91,1230875.0,42.639,42.7246,42.5962,42.6989,1230875.0
2022-05-16 09:30:00,49.87,50.2,49.87,50.07,516236.0,42.6647,42.947,42.6647,42.8358,516236.0
2022-05-16 09:35:00,50.1,50.42,50.06,50.4,348863.0,42.8614,43.1352,42.8272,43.1181,348863.0
2022-05-16 09:40:00,50.39,50.61,50.13,50.51,516072.0,43.1095,43.2978,42.8871,43.2122,516072.0
2022-05-16 09:45:00,50.5,50.66,50.47,50.51,287904.0,43.2037,43.3405,43.178,43.2122,287904.0
2022-05-16 09:50:00,50.51,50.78,50.48,50.51,358722.0,43.2122,43.4432,43.1865,43.2122,358722.0
2022-05-16 09:55:00,50.52,50.58,50.44,50.52,182490.0,43.2208,43.2721,43.1523,43.2208,182490.0
2022-05-16 10:00:00,50.52,50.53,50.41,50.52,243597.0,43.2208,43.2293,43.1267,43.2208,243597.0
2022-05-16 10:05:00,50.53,50.57,50.43,50.47,201554.0,43.2293,43.2635,43.1438,43.178,201554.0
2022-05-16 10:10:00,50.46,50.55,50.43,50.54,137373.0,43.1694,43.2464,43.1438,43.2379,137373.0
2022-05-16 10:15:00,50.54,50.7,50.53,50.63,160474.0,43.2379,43.3748,43.2293,43.3149,160474.0
2022-05-16 10:20:00,50.63,50.71,50.6,50.64,347022.0,43.3149,43.3833,43.2892,43.3234,347022.0
2022-05-16 10:25:00,50.63,50.64,50.49,50.61,172646.0,43.3149,43.3234,43.1951,43.2978,172646.0
2022-05-16 10:30:00,50.61,50.63,50.42,50.48,133085.0,43.2978,43.3149,43.1352,43.1865,133085.0
2022-05-16 10:35:00,50.48,50.6,50.47,50.58,132874.0,43.1865,43.2892,43.178,43.2721,132874.0
2022-05-16 10:40:00,50.58,50.67,50.51,50.51,102932.0,43.2721,43.3491,43.2122,43.2122,102932.0
2022-05-16 10:45:00,50.51,50.51,50.3,50.31,123489.0,43.2122,43.2122,43.0326,43.0411,123489.0
2022-05-16 10:50:00,50.3,50.33,50.24,50.26,125034.0,43.0326,43.0582,42.9812,42.9983,125034.0
2022-05-16 10:55:00,50.26,50.33,50.22,50.3,174075.0,42.9983,43.0582,42.9641,43.0326,174075.0
2022-05-16 11:00:00,50.3,50.39,50.28,50.31,234631.0,43.0326,43.1095,43.0154,43.0411,234631.0
2022-05-16 11:05:00,50.32,50.43,50.25,50.43,176279.0,43.0497,43.1438,42.9898,43.1438,176279.0
2022-05-16 11:10:00,50.43,50.47,50.38,50.41,149325.0,43.1438,43.178,43.101,43.1267,149325.0
2022-05-16 11:15:00,50.4,50.48,50.38,50.46,134311.0,43.1181,43.1865,43.101,43.1694,134311.0
2022-05-16 11:20:00,50.46,50.58,50.39,50.54,135616.0,43.1694,43.2721,43.1095,43.2379,135616.0
2022-05-16 11:25:00,50.54,50.56,50.48,50.51,101377.0,43.2379,43.255,43.1865,43.2122,101377.0
2022-05-16 11:30:00,50.5,50.62,50.44,50.62,146749.0,43.2037,43.3063,43.1523,43.3063,146749.0
2022-05-16 11:35:00,50.63,50.68,50.56,50.68,182094.0,43.3149,43.3576,43.255,43.3576,182094.0
2022-05-16 11:40:00,50.67,50.72,50.61,50.71,190164.0,43.3491,43.3919,43.2978,43.3833,190164.0
2022-05-16 11:45:00,50.71,50.74,50.66,50.69,193343.0,43.3833,43.409,43.3405,43.3662,193343.0
2022-05-16 11:50:00,50.69,50.77,50.65,50.76,190264.0,43.3662,43.4346,43.332,43.4261,190264.0
2022-05-16 11:55:00,50.76,50.78,50.71,50.78,161919.0,43.4261,43.4432,43.3833,43.4432,161919.0
2022-05-16 12:00:00,50.78,50.83,50.75,50.76,197792.0,43.4432,43.486,43.4175,43.4261,197792.0
2022-05-16 12:05:00,50.75,50.76,50.65,50.71,179771.0,43.4175,43.4261,43.332,43.3833,179771.0
2022-05-16 12:10:00,50.71,50.71,50.59,50.62,157143.0,43.3833,43.3833,43.2807,43.3063,157143.0
2022-05-16 12:15:00,50.62,50.63,50.52,50.55,128588.0,43.3063,43.3149,43.2208,43.2464,128588.0
2022-05-16 12:20:00,50.56,50.61,50.52,50.58,117282.0,43.255,43.2978,43.2208,43.2721,117282.0
2022-05-16 12:25:00,50.58,50.61,50.53,50.59,91969.0,43.2721,43.2978,43.2293,43.2807,91969.0
2022-05-16 12:30:00,50.58,50.68,50.58,50.6,137516.0,43.2721,43.3576,43.2721,43.2892,137516.0
2022-05-16 12:35:00,50.6,50.68,50.55,50.55,151452.0,43.2892,43.3576,43.2464,43.2464,151452.0
2022-05-16 12:40:00,50.55,50.56,50.5,50.54,131485.0,43.2464,43.255,43.2037,43.2379,131485.0
2022-05-16 12:45:00,50.54,50.54,50.47,50.52,81610.0,43.2379,43.2379,43.178,43.2208,81610.0
2022-05-16 12:50:00,50.52,50.53,50.4,50.41,95831.0,43.2208,43.2293,43.1181,43.1267,95831.0
2022-05-16 12:55:00,50.42,50.51,50.39,50.51,203310.0,43.1352,43.2122,43.1095,43.2122,203310.0
2022-05-16 13:00:00,50.51,50.56,50.49,50.55,92262.0,43.2122,43.255,43.1951,43.2464,92262.0
2022-05-16 13:05:00,50.55,50.63,50.53,50.63,76925.0,43.2464,43.3149,43.2293,43.3149,76925.0
2022-05-16 13:10:00,50.63,50.73,50.6,50.7,119819.0,43.3149,43.4004,43.2892,43.3748,119819.0
2022-05-16 13:15:00,50.7,50.72,50.65,50.68,80995.0,43.3748,43.3919,43.332,43.3576,80995.0
2022-05-16 13:20:00,50.68,50.71,50.65,50.68,72392.0,43.3576,43.3833,43.332,43.3576,72392.0
2022-05-16 13:25:00,50.67,50.75,50.65,50.75,106128.0,43.3491,43.4175,43.332,43.4175,106128.0
2022-05-16 13:30:00,50.75,50.77,50.72,50.75,118114.0,43.4175,43.4346,43.3919,43.4175,118114.0
2022-05-16 13:35:00,50.75,50.78,50.72,50.77,114710.0,43.4175,43.4432,43.3919,43.4346,114710.0
2022-05-16 13:40:00,50.77,50.82,50.73,50.79,92707.0,43.4346,43.4774,43.4004,43.4518,92707.0
2022-05-16 13:45:00,50.8,50.83,50.78,50.79,122417.0,43.4603,43.486,43.4432,43.4518,122417.0
2022-05-16 13:50:00,50.79,50.8,50.72,50.76,95069.0,43.4518,43.4603,43.3919,43.4261,95069.0
2022-05-16 13:55:00,50.76,50.82,50.74,50.76,93271.0,43.4261,43.4774,43.409,43.4261,93271.0
2022-05-16 14:00:00,50.76,50.77,50.72,50.75,90712.0,43.4261,43.4346,43.3919,43.4175,90712.0
2022-05-16 14:05:00,50.75,50.88,50.74,50.88,182136.0,43.4175,43.5288,43.409,43.5288,182136.0
2022-05-16 14:10:00,50.88,50.89,50.82,50.89,142375.0,43.5288,43.5373,43.4774,43.5373,142375.0
2022-05-16 14:15:00,50.89,50.9,50.79,50.85,101718.0,43.5373,43.5459,43.4518,43.5031,101718.0
2022-05-16 14:20:00,50.85,50.9,50.83,50.88,129260.0,43.5031,43.5459,43.486,43.5288,129260.0
2022-05-16 14:25:00,50.88,51.0,50.86,50.99,196352.0,43.5288,43.6314,43.5116,43.6229,196352.0
2022-05-16 14:30:00,50.99,51.04,50.96,51.01,393871.0,43.6229,43.6656,43.5972,43.64,393871.0
2022-05-16 14:35:00,51.02,51.02,50.95,50.96,160933.0,43.6485,43.6485,43.5886,43.5972,160933.0
2022-05-16 14:40:00,50.96,51.01,50.92,50.93,130363.0,43.5972,43.64,43.563,43.5715,130363.0
2022-05-16 14:45:00,50.92,50.95,50.88,50.91,102099.0,43.563,43.5886,43.5288,43.5544,102099.0
2022-05-16 14:50:00,50.92,51.03,50.9,50.99,150485.0,43.563,43.6571,43.5459,43.6229,150485.0
2022-05-16 14:55:00,50.98,51.03,50.95,50.98,116727.0,43.6143,43.6571,43.5886,43.6143,116727.0
2022-05-16 15:00:00,50.99,51.05,50.98,51.05,161059.0,43.6229,43.6742,43.6143,43.6742,161059.0
2022-05-16 15:05:00,51.04,51.05,50.96,50.97,98977.0,43.6656,43.6742,43.5972,43.6057,98977.0
2022-05-16 15:10:00,50.96,50.97,50.87,50.88,102939.0,43.5972,43.6057,43.5202,43.5288,102939.0
2022-05-16 15:15:00,50.88,50.9,50.83,50.88,119792.0,43.5288,43.5459,43.486,43.5288,119792.0
2022-05-16 15:20:00,50.87,50.88,50.78,50.79,133853.0,43.5202,43.5288,43.4432,43.4518,133853.0
2022-05-16 15:25:00,50.79,50.85,50.78,50.8,118702.0,43.4518,43.5031,43.4432,43.4603,118702.0
2022-05-16 15:30:00,50.8,50.89,50.77,50.78,143572.0,43.4603,43.5373,43.4346,43.4432,143572.0
2022-05-16 15:35:00,50.77,50.88,50.69,50.75,270505.0,43.4346,43.5288,43.3662,43.4175,270505.0
2022-05-16 15:40:00,50.75,50.76,50.65,50.67,221983.0,43.4175,43.4261,43.332,43.3491,221983.0
2022-05-16 15:45:00,50.66,50.7,50.59,50.61,400806.0,43.3405,43.3748,43.2807,43.2978,400806.0
2022-05-16 15:50:00,50.61,50.73,50.58,50.7,666569.0,43.2978,43.4004,43.2721,43.3748,666569.0
2022-05-16 15:55:00,50.7,50.73,50.57,50.69,1654763.0,43.3748,43.4004,43.2635,43.3662,1654763.0
2022-05-17 09:30:00,50.95,51.28,50.6,50.72,883826.0,43.5886,43.871,43.2892,43.3919,883826.0
2022-05-17 09:35:00,50.71,50.8,50.3,50.39,504176.0,43.3833,43.4603,43.0326,43.1095,504176.0
2022-05-17 09:40:00,50.41,50.42,50.18,50.34,399712.0,43.1267,43.1352,42.9299,43.0668,399712.0
2022-05-17 09:45:00,50.35,50.63,50.33,50.53,395308.0,43.0753,43.3149,43.0582,43.2293,395308.0
2022-05-17 09:50:00,50.53,50.59,50.43,50.48,257121.0,43.2293,43.2807,43.1438,43.1865,257121.0
2022-05-17 09:55:00,50.48,50.69,50.43,50.69,145340.0,43.1865,43.3662,43.1438,43.3662,145340.0
2022-05-17 10:00:00,50.68,50.83,50.6,50.72,219927.0,43.3576,43.486,43.2892,43.3919,219927.0
2022-05-17 10:05:00,50.72,50.86,50.71,50.83,130588.0,43.3919,43.5116,43.3833,43.486,130588.0
2022-05-17 10:10:00,50.84,51.1,50.83,51.05,180156.0,43.4945,43.717,43.486,43.6742,180156.0
2022-05-17 10:15:00,51.05,51.2,51.05,51.17,192388.0,43.6742,43.8025,43.6742,43.7769,192388.0
2022-05-17 10:20:00,51.16,51.23,51.15,51.17,196861.0,43.7683,43.8282,43.7597,43.7769,196861.0
2022-05-17 10:25:00,51.17,51.38,51.16,51.29,378785.0,43.7769,43.9565,43.7683,43.8795,378785.0
2022-05-17 10:30:00,51.29,51.37,51.24,51.37,214120.0,43.8795,43.948,43.8367,43.948,214120.0
2022-05-17 10:35:00,51.38,51.45,51.34,51.41,244186.0,43.9565,44.0164,43.9223,43.9822,244186.0
2022-05-17 10:40:00,51.41,51.49,51.32,51.35,250992.0,43.9822,44.0506,43.9052,43.9308,250992.0
2022-05-17 10:45:00,51.35,51.45,51.33,51.42,225890.0,43.9308,44.0164,43.9137,43.9907,225890.0
2022-05-17 10:50:00,51.42,51.42,51.31,51.34,206672.0,43.9907,43.9907,43.8966,43.9223,206672.0
2022-05-17 10:55:00,51.33,51.38,51.32,51.38,191112.0,43.9137,43.9565,43.9052,43.9565,191112.0
2022-05-17 11:00:00,51.38,51.39,51.26,51.3,202403.0,43.9565,43.9651,43.8538,43.8881,202403.0
2022-05-17 11:05:00,51.3,51.34,51.28,51.3,116426.0,43.8881,43.9223,43.871,43.8881,116426.0
2022-05-17 11:10:00,51.31,51.35,51.29,51.29,127897.0,43.8966,43.9308,43.8795,43.8795,127897.0
2022-05-17 11:15:00,51.3,51.33,51.24,51.27,144905.0,43.8881,43.9137,43.8367,43.8624,144905.0
2022-05-17 11:20:00,51.27,51.31,51.25,51.3,107070.0,43.8624,43.8966,43.8453,43.8881,107070.0
2022-05-17 11:25:00,51.3,51.35,51.29,51.31,131449.0,43.8881,43.9308,43.8795,43.8966,131449.0
2022-05-17 11:30:00,51.31,51.39,51.31,51.36,159560.0,43.8966,43.9651,43.8966,43.9394,159560.0
2022-05-17 11:35:00,51.37,51.37,51.23,51.25,184690.0,43.948,43.948,43.8282,43.8453,184690.0
2022-05-17 11:40:00,51.25,51.3,51.22,51.24,107130.0,43.8453,43.8881,43.8196,43.8367,107130.0
2022-05-17 11:45:00,51.23,51.26,51.2,51.23,131522.0,43.8282,43.8538,43.8025,43.8282,131522.0
2022-05-17 11:50:00,51.22,51.29,51.2,51.28,109827.0,43.8196,43.8795,43.8025,43.871,109827.0
2022-05-17 11:55:00,51.28,51.33,51.26,51.3,122046.0,43.871,43.9137,43.8538,43.8881,122046.0
2022-05-17 12:00:00,51.3,51.39,51.28,51.38,149372.0,43.8881,43.9651,43.871,43.9565,149372.0
2022-05-17 12:05:00,51.37,51.45,51.35,51.4,154515.0,43.948,44.0164,43.9308,43.9736,154515.0
2022-05-17 12:10:00,51.4,51.41,51.34,51.37,111175.0,43.9736,43.9822,43.9223,43.948,111175.0
2022-05-17 12:15:00,51.37,51.4,51.36,51.37,92864.0,43.948,43.9736,43.9394,43.948,92864.0
2022-05-17 12:20:00,51.37,51.39,51.32,51.34,74084.0,43.948,43.9651,43.9052,43.9223,74084.0
2022-05-17 12:25:00,51.34,51.38,51.33,51.34,51750.0,43.9223,43.9565,43.9137,43.9223,51750.0
2022-05-17 12:30:00,51.34,51.38,51.31,51.38,91702.0,43.9223,43.9565,43.8966,43.9565,91702.0
2022-05-17 12:35:00,51.38,51.43,51.37,51.42,106673.0,43.9565,43.9993,43.948,43.9907,106673.0
2022-05-17 12:40:00,51.41,51.46,51.39,51.43,126454.0,43.9822,44.025,43.9651,43.9993,126454.0
2022-05-17 12:45:00,51.44,51.49,51.43,51.48,137004.0,44.0078,44.0506,43.9993,44.0421,137004.0
2022-05-17 12:50:00,51.47,51.48,51.39,51.44,79310.0,44.0335,44.0421,43.9651,44.0078,79310.0
2022-05-17 12:55:00,51.44,51.45,51.4,51.43,82056.0,44.0078,44.0164,43.9736,43.9993,82056.0
2022-05-17 13:00:00,51.43,51.45,51.37,51.44,128027.0,43.9993,44.0164,43.948,44.0078,128027.0
2022-05-17 13:05:00,51.45,51.48,51.44,51.44,101886.0,44.0164,44.0421,44.0078,44.0078,101886.0
2022-05-17 13:10:00,51.45,51.52,51.44,51.48,180023.0,44.0164,44.0763,44.0078,44.0421,180023.0
2022-05-17 13:15:00,51.48,51.5,51.46,51.48,90261.0,44.0421,44.0592,44.025,44.0421,90261.0
2022-05-17 13:20:00,51.48,51.48,51.43,51.44,87189.0,44.0421,44.0421,43.9993,44.0078,87189.0
2022-05-17 13:25:00,51.44,51.46,51.4,51.41,135989.0,44.0078,44.025,43.9736,43.9822,135989.0
2022-05-17 13:30:00,51.41,51.42,51.36,51.36,79953.0,43.9822,43.9907,43.9394,43.9394,79953.0
2022-05-17 13:35:00,51.37,51.42,51.36,51.41,76806.0,43.948,43.9907,43.9394,43.9822,76806.0
2022-05-17 13:40:00,51.41,51.43,51.39,51.41,86488.0,43.9822,43.9993,43.9651,43.9822,86488.0
2022-05-17 13:45:00,51.41,51.42,51.36,51.4,97077.0,43.9822,43.9907,43.9394,43.9736,97077.0
2022-05-17 13:50:00,51.4,51.4,51.32,51.34,94879.0,43.9736,43.9736,43.9052,43.9223,94879.0
2022-05-17 13:55:00,51.34,51.35,51.24,51.25,131616.0,43.9223,43.9308,43.8367,43.8453,131616.0
2022-05-17 14:00:00,51.25,51.28,51.02,51.05,389327.0,43.8453,43.871,43.6485,43.6742,389327.0
2022-05-17 14:05:00,51.05,51.24,50.99,51.22,282257.0,43.6742,43.8367,43.6229,43.8196,282257.0
2022-05-17 14:10:00,51.22,51.23,50.98,50.98,234637.0,43.8196,43.8282,43.6143,43.6143,234637.0
2022-05-17 14:15:00,50.98,51.09,50.94,51.05,179538.0,43.6143,43.7084,43.5801,43.6742,179538.0
2022-05-17 14:20:00,51.04,51.04,50.87,51.0,219822.0,43.6656,43.6656,43.5202,43.6314,219822.0
2022-05-17 14:25:00,51.0,51.03,50.96,51.0,91430.0,43.6314,43.6571,43.5972,43.6314,91430.0
2022-05-17 14:30:00,51.01,51.03,50.93,51.01,286414.0,43.64,43.6571,43.5715,43.64,286414.0
2022-05-17 14:35:00,51.01,51.18,50.97,51.11,281760.0,43.64,43.7854,43.6057,43.7255,281760.0
2022-05-17 14:40:00,51.1,51.2,51.09,51.18,123042.0,43.717,43.8025,43.7084,43.7854,123042.0
2022-05-17 14:45:00,51.19,51.24,51.14,51.22,167018.0,43.794,43.8367,43.7512,43.8196,167018.0
2022-05-17 14:50:00,51.23,51.25,51.17,51.19,100394.0,43.8282,43.8453,43.7769,43.794,100394.0
2022-05-17 14:55:00,51.19,51.23,51.15,51.21,99202.0,43.794,43.8282,43.7597,43.8111,99202.0
2022-05-17 15:00:00,51.2,51.26,51.19,51.2,137686.0,43.8025,43.8538,43.794,43.8025,137686.0
2022-05-17 15:05:00,51.2,51.28,51.17,51.21,158311.0,43.8025,43.871,43.7769,43.8111,158311.0
2022-05-17 15:10:00,51.22,51.24,51.18,51.19,114448.0,43.8196,43.8367,43.7854,43.794,114448.0
2022-05-17 15:15:00,51.2,51.26,51.19,51.26,111620.0,43.8025,43.8538,43.794,43.8538,111620.0
2022-05-17 15:20:00,51.27,51.28,51.22,51.26,112510.0,43.8624,43.871,43.8196,43.8538,112510.0
2022-05-17 15:25:00,51.25,51.29,51.21,51.22,176680.0,43.8453,43.8795,43.8111,43.8196,176680.0
2022-05-17 15:30:00,51.23,51.29,51.19,51.26,214535.0,43.8282,43.8795,43.794,43.8538,214535.0
2022-05-17 15:35:00,51.26,51.29,51.19,51.2,205581.0,43.8538,43.8795,43.794,43.8025,205581.0
2022-05-17 15:40:00,51.2,51.27,51.18,51.23,246213.0,43.8025,43.8624,43.7854,43.8282,246213.0
2022-05-17 15:45:00,51.23,51.25,51.15,51.21,497464.0,43.8282,43.8453,43.7597,43.8111,497464.0
2022-05-17 15:50:00,51.22,51.35,51.2,51.34,559570.0,43.8196,43.9308,43.8025,43.9223,559570.0
2022-05-17 15:55:00,51.35,51.41,51.31,51.36,1147386.0,43.9308,43.9822,43.8966,43.9394,1147386.0
2022-05-18 09:30:00,51.22,51.36,51.1,51.22,450721.0,43.8196,43.9394,43.717,43.8196,450721.0
2022-05-18 09:35:00,51.22,51.42,51.15,51.27,236094.0,43.8196,43.9907,43.7597,43.8624,236094.0
2022-05-18 09:40:00,51.27,51.29,51.09,51.11,177171.0,43.8624,43.8795,43.7084,43.7255,177171.0
2022-05-18 09:45:00,51.11,51.27,51.11,51.19,140942.0,43.7255,43.8624,43.7255,43.794,140942.0
2022-05-18 09:50:00,51.19,51.21,51.03,51.15,145236.0,43.794,43.8111,43.6571,43.7597,145236.0
2022-05-18 09:55:00,51.15,51.19,50.98,51.03,167160.0,43.7597,43.794,43.6143,43.6571,167160.0
2022-05-18 10:00:00,51.03,51.05,50.89,50.98,168805.0,43.6571,43.6742,43.5373,43.6143,168805.0
2022-05-18 10:05:00,50.98,50.98,50.71,50.71,193644.0,43.6143,43.6143,43.3833,43.3833,193644.0
2022-05-18 10:10:00,50.72,50.76,50.68,50.76,148186.0,43.3919,43.4261,43.3576,43.4261,148186.0
2022-05-18 10:15:00,50.77,50.82,50.75,50.77,172939.0,43.4346,43.4774,43.4175,43.4346,172939.0
2022-05-18 10:20:00,50.77,50.82,50.7,50.75,146387.0,43.4346,43.4774,43.3748,43.4175,146387.0
2022-05-18 10:25:00,50.75,50.76,50.66,50.7,164312.0,43.4175,43.4261,43.3405,43.3748,164312.0
2022-05-18 10:30:00,50.71,50.78,50.69,50.73,164459.0,43.3833,43.4432,43.3662,43.4004,164459.0
2022-05-18 10:35:00,50.73,50.74,50.65,50.71,140705.0,43.4004,43.409,43.332,43.3833,140705.0
2022-05-18 10:40:00,50.7,50.8,50.68,50.77,157344.0,43.3748,43.4603,43.3576,43.4346,157344.0
2022-05-18 10:45:00,50.77,50.82,50.74,50.78,115299.0,43.4346,43.4774,43.409,43.4432,115299.0
2022-05-18 10:50:00,50.79,50.79,50.71,50.73,114710.0,43.4518,43.4518,43.3833,43.4004,114710.0
2022-05-18 10:55:00,50.73,50.91,50.68,50.89,182228.0,43.4004,43.5544,43.3576,43.5373,182228.0
2022-05-18 11:00:00,50.9,50.96,50.84,50.93,176479.0,43.5459,43.5972,43.4945,43.5715,176479.0
2022-05-18 11:05:00,50.94,50.97,50.83,50.84,180915.0,43.5801,43.6057,43.486,43.4945,180915.0
2022-05-18 11:10:00,50.83,50.83,50.76,50.79,59139.0,43.486,43.486,43.4261,43.4518,59139.0
2022-05-18 11:15:00,50.79,50.87,50.77,50.86,116389.0,43.4518,43.5202,43.4346,43.5116,116389.0
2022-05-18 11:20:00,50.86,50.9,50.84,50.85,96487.0,43.5116,43.5459,43.4945,43.5031,96487.0
2022-05-18 11:25:00,50.85,50.89,50.71,50.72,251848.0,43.5031,43.5373,43.3833,43.3919,251848.0
2022-05-18 11:30:00,50.72,50.76,50.64,50.73,208239.0,43.3919,43.4261,43.3234,43.4004,208239.0
2022-05-18 11:35:00,50.74,50.77,50.69,50.7,196386.0,43.409,43.4346,43.3662,43.3748,196386.0
2022-05-18 11:40:00,50.7,50.72,50.66,50.68,181345.0,43.3748,43.3919,43.3405,43.3576,181345.0
2022-05-18 11:45:00,50.67,50.68,50.54,50.56,157464.0,43.3491,43.3576,43.2379,43.255,157464.0
2022-05-18 11:50:00,50.56,50.6,50.49,50.51,181841.0,43.255,43.2892,43.1951,43.2122,181841.0
2022-05-18 11:55:00,50.51,50.52,50.32,50.41,386447.0,43.2122,43.2208,43.0497,43.1267,386447.0
2022-05-18 12:00:00,50.41,50.49,50.34,50.34,162768.0,43.1267,43.1951,43.0668,43.0668,162768.0
2022-05-18 12:05:00,50.35,50.41,50.28,50.28,206551.0,43.0753,43.1267,43.0154,43.0154,206551.0
2022-05-18 12:10:00,50.27,50.4,50.26,50.39,199658.0,43.0069,43.1181,42.9983,43.1095,199658.0
2022-05-18 12:15:00,50.38,50.47,50.36,50.43,119811.0,43.101,43.178,43.0839,43.1438,119811.0
2022-05-18 12:20:00,50.43,50.47,50.38,50.41,192881.0,43.1438,43.178,43.101,43.1267,192881.0
2022-05-18 12:25:00,50.4,50.56,50.4,50.52,160954.0,43.1181,43.255,43.1181,43.2208,160954.0
2022-05-18 12:30:00,50.52,50.55,50.49,50.54,153088.0,43.2208,43.2464,43.1951,43.2379,153088.0
2022-05-18 12:35:00,50.54,50.6,50.5,50.54,117343.0,43.2379,43.2892,43.2037,43.2379,117343.0
2022-05-18 12:40:00,50.54,50.56,50.5,50.52,85818.0,43.2379,43.255,43.2037,43.2208,85818.0
2022-05-18 12:45:00,50.52,50.65,50.49,50.65,122489.0,43.2208,43.332,43.1951,43.332,122489.0
2022-05-18 12:50:00,50.65,50.68,50.55,50.57,156841.0,43.332,43.3576,43.2464,43.2635,156841.0
2022-05-18 12:55:00,50.57,50.61,50.52,50.6,78156.0,43.2635,43.2978,43.2208,43.2892,78156.0
2022-05-18 13:00:00,50.6,50.6,50.54,50.59,200180.0,43.2892,43.2892,43.2379,43.2807,200180.0
2022-05-18 13:05:00,50.58,50.59,50.47,50.5,149421.0,43.2721,43.2807,43.178,43.2037,149421.0
2022-05-18 13:10:00,50.5,50.5,50.45,50.48,87081.0,43.2037,43.2037,43.1609,43.1865,87081.0
2022-05-18 13:15:00,50.48,50.52,50.45,50.45,101406.0,43.1865,43.2208,43.1609,43.1609,101406.0
2022-05-18 13:20:00,50.45,50.53,50.44,50.49,57596.0,43.1609,43.2293,43.1523,43.1951,57596.0
2022-05-18 13:25:00,50.5,50.56,50.47,50.55,77508.0,43.2037,43.255,43.178,43.2464,77508.0
2022-05-18 13:30:00,50.55,50.58,50.48,50.54,75794.0,43.2464,43.2721,43.1865,43.2379,75794.0
2022-05-18 13:35:00,50.54,50.56,50.47,50.51,127362.0,43.2379,43.255,43.178,43.2122,127362.0
2022-05-18 13:40:00,50.51,50.59,50.49,50.59,149166.0,43.2122,43.2807,43.1951,43.2807,149166.0
2022-05-18 13:45:00,50.6,50.62,50.49,50.5,151495.0,43.2892,43.3063,43.1951,43.2037,151495.0
2022-05-18 13:50:00,50.5,50.52,50.42,50.5,193372.0,43.2037,43.2208,43.1352,43.2037,193372.0
2022-05-18 13:55:00,50.49,50.57,50.44,50.48,153689.0,43.1951,43.2635,43.1523,43.1865,153689.0
2022-05-18 14:00:00,50.48,50.51,50.37,50.42,179981.0,43.1865,43.2122,43.0924,43.1352,179981.0
2022-05-18 14:05:00,50.42,50.48,50.4,50.44,116774.0,43.1352,43.1865,43.1181,43.1523,116774.0
2022-05-18 14:10:00,50.44,50.47,50.39,50.4,110398.0,43.1523,43.178,43.1095,43.1181,110398.0
2022-05-18 14:15:00,50.4,50.56,50.36,50.47,212370.0,43.1181,43.255,43.0839,43.178,212370.0
2022-05-18 14:20:00,50.47,50.49,50.43,50.46,95358.0,43.178,43.1951,43.1438,43.1694,95358.0
2022-05-18 14:25:00,50.46,50.54,50.45,50.54,95263.0,43.1694,43.2379,43.1609,43.2379,95263.0
2022-05-18 14:30:00,50.54,50.54,50.34,50.34,175764.0,43.2379,43.2379,43.0668,43.0668,175764.0
2022-05-18 14:35:00,50.34,50.38,50.29,50.36,186739.0,43.0668,43.101,43.024,43.0839,186739.0
2022-05-18 14:40:00,50.35,50.38,50.28,50.3,99121.0,43.0753,43.101,43.0154,43.0326,99121.0
2022-05-18 14:45:00,50.3,50.36,50.26,50.32,161308.0,43.0326,43.0839,42.9983,43.0497,161308.0
2022-05-18 14:50:00,50.32,50.37,50.28,50.29,121290.0,43.0497,43.0924,43.0154,43.024,121290.0
2022-05-18 14:55:00,50.28,50.34,50.26,50.28,148948.0,43.0154,43.0668,42.9983,43.0154,148948.0
2022-05-18 15:00:00,50.27,50.33,50.26,50.28,145844.0,43.0069,43.0582,42.9983,43.0154,145844.0
2022-05-18 15:05:00,50.28,50.31,50.24,50.25,113420.0,43.0154,43.0411,42.9812,42.9898,113420.0
2022-05-18 15:10:00,50.25,50.32,50.25,50.28,166027.0,42.9898,43.0497,42.9898,43.0154,166027.0
2022-05-18 15:15:00,50.28,50.37,50.27,50.34,143084.0,43.0154,43.0924,43.0069,43.0668,143084.0
2022-05-18 15:20:00,50.34,50.36,50.2,50.23,196390.0,43.0668,43.0839,42.947,42.9727,196390.0
2022-05-18 15:25:00,50.23,50.24,50.17,50.19,174962.0,42.9727,42.9812,42.9213,42.9384,174962.0
2022-05-18 15:30:00,50.18,50.22,50.16,50.19,218750.0,42.9299,42.9641,42.9128,42.9384,218750.0
2022-05-18 15:35:00,50.18,50.41,50.17,50.37,250198.0,42.9299,43.1267,42.9213,43.0924,250198.0
2022-05-18 15:40:00,50.36,50.41,50.24,50.27,267565.0,43.0839,43.1267,42.9812,43.0069,267565.0
2022-05-18 15:45:00,50.28,50.36,50.26,50.36,390625.0,43.0154,43.0839,42.9983,43.0839,390625.0
2022-05-18 15:50:00,50.36,50.4,50.3,50.31,562662.0,43.0839,43.1181,43.0326,43.0411,562662.0
2022-05-18 15:55:00,50.32,50.45,50.31,50.42,1222154.0,43.0497,43.1609,43.0411,43.1352,1222154.0
2022-05-19 09:30:00,50.0,50.2,49.76,50.15,595480.0,42.7759,42.947,42.5706,42.9042,595480.0
2022-05-19 09:35:00,50.13,50.25,49.97,50.01,165677.0,42.8871,42.9898,42.7502,42.7845,165677.0
2022-05-19 09:40:00,50.01,50.24,50.01,50.22,174775.0,42.7845,42.9812,42.7845,42.9641,174775.0
2022-05-19 09:45:00,50.22,50.36,50.04,50.33,234226.0,42.9641,43.0839,42.8101,43.0582,234226.0
2022-05-19 09:50:00,50.32,50.32,49.97,50.11,148242.0,43.0497,43.0497,42.7502,42.87,148242.0
2022-05-19 09:55:00,50.11,50.12,49.88,49.96,143080.0,42.87,42.8786,42.6732,42.7417,143080.0
2022-05-19 10:00:00,49.94,50.0,49.82,49.85,259374.0,42.7246,42.7759,42.6219,42.6476,259374.0
2022-05-19 10:05:00,49.86,49.86,49.68,49.75,244716.0,42.6561,42.6561,42.5021,42.562,244716.0
2022-05-19 10:10:00,49.75,49.79,49.66,49.68,280687.0,42.562,42.5962,42.485,42.5021,280687.0
2022-05-19 10:15:00,49.69,49.91,49.68,49.88,168116.0,42.5107,42.6989,42.5021,42.6732,168116.0
2022-05-19 10:20:00,49.88,50.02,49.82,49.99,160658.0,42.6732,42.793,42.6219,42.7673,160658.0
2022-05-19 10:25:00,49.98,50.05,49.88,49.97,139490.0,42.7588,42.8187,42.6732,42.7502,139490.0
2022-05-19 10:30:00,49.96,49.98,49.87,49.91,114538.0,42.7417,42.7588,42.6647,42.6989,114538.0
2022-05-19 10:35:00,49.93,49.95,49.82,49.87,121971.0,42.716,42.7331,42.6219,42.6647,121971.0
2022-05-19 10:40:00,49.88,49.92,49.79,49.87,174912.0,42.6732,42.7075,42.5962,42.6647,174912.0
2022-05-19 10:45:00,49.87,49.94,49.82,49.87,153451.0,42.6647,42.7246,42.6219,42.6647,153451.0
2022-05-19 10:50:00,49.87,49.88,49.72,49.78,158220.0,42.6647,42.6732,42.5364,42.5877,158220.0
2022-05-19 10:55:00,49.79,49.87,49.75,49.83,160772.0,42.5962,42.6647,42.562,42.6305,160772.0
2022-05-19 11:00:00,49.83,50.02,49.82,49.93,154281.0,42.6305,42.793,42.6219,42.716,154281.0
2022-05-19 11:05:00,49.93,49.95,49.63,49.68,136445.0,42.716,42.7331,42.4594,42.5021,136445.0
2022-05-19 11:10:00,49.68,49.77,49.6,49.61,212367.0,42.5021,42.5791,42.4337,42.4422,212367.0
2022-05-19 11:15:00,49.61,49.73,49.59,49.71,124210.0,42.4422,42.5449,42.4251,42.5278,124210.0
2022-05-19 11:20:00,49.7,49.77,49.59,49.73,171932.0,42.5192,42.5791,42.4251,42.5449,171932.0
2022-05-19 11:25:00,49.73,49.82,49.7,49.82,149405.0,42.5449,42.6219,42.5192,42.6219,149405.0
2022-05-19 11:30:00,49.83,49.99,49.82,49.97,202014.0,42.6305,42.7673,42.6219,42.7502,202014.0
2022-05-19 11:35:00,49.96,50.11,49.92,50.09,120096.0,42.7417,42.87,42.7075,42.8529,120096.0
2022-05-19 11:40:00,50.09,50.32,50.09,50.17,189685.0,42.8529,43.0497,42.8529,42.9213,189685.0
2022-05-19 11:45:00,50.17,50.26,50.13,50.22,144771.0,42.9213,42.9983,42.8871,42.9641,144771.0
2022-05-19 11:50:00,50.23,50.29,50.17,50.22,148799.0,42.9727,43.024,42.9213,42.9641,148799.0
2022-05-19 11:55:00,50.22,50.22,50.13,50.21,141674.0,42.9641,42.9641,42.8871,42.9556,141674.0
2022-05-19 12:00:00,50.21,50.27,50.19,50.25,199444.0,42.9556,43.0069,42.9384,42.9898,199444.0
2022-05-19 12:05:00,50.26,50.36,50.22,50.33,128682.0,42.9983,43.0839,42.9641,43.0582,128682.0
2022-05-19 12:10:00,50.33,50.46,50.32,50.43,137643.0,43.0582,43.1694,43.0497,43.1438,137643.0
2022-05-19 12:15:00,50.44,50.5,50.36,50.38,129979.0,43.1523,43.2037,43.0839,43.101,129979.0
2022-05-19 12:20:00,50.38,50.38,50.26,50.29,112121.0,43.101,43.101,42.9983,43.024,112121.0
2022-05-19 12:25:00,50.28,50.33,50.25,50.3,103466.0,43.0154,43.0582,42.9898,43.0326,103466.0
2022-05-19 12:30:00,50.3,50.35,50.24,50.33,164531.0,43.0326,43.0753,42.9812,43.0582,164531.0
2022-05-19 12:35:00,50.33,50.34,50.22,50.26,78604.0,43.0582,43.0668,42.9641,42.9983,78604.0
2022-05-19 12:40:00,50.26,50.27,50.17,50.22,114393.0,42.9983,43.0069,42.9213,42.9641,114393.0
2022-05-19 12:45:00,50.21,50.22,50.08,50.11,82453.0,42.9556,42.9641,42.8443,42.87,82453.0
2022-05-19 12:50:00,50.11,50.26,50.11,50.23,102603.0,42.87,42.9983,42.87,42.9727,102603.0
2022-05-19 12:55:00,50.22,50.34,50.19,50.32,122748.0,42.9641,43.0668,42.9384,43.0497,122748.0
2022-05-19 13:00:00,50.32,50.34,50.25,50.3,78229.0,43.0497,43.0668,42.9898,43.0326,78229.0
2022-05-19 13:05:00,50.3,50.39,50.26,50.32,109325.0,43.0326,43.1095,42.9983,43.0497,109325.0
2022-05-19 13:10:00,50.32,50.32,50.18,50.23,102921.0,43.0497,43.0497,42.9299,42.9727,102921.0
2022-05-19 13:15:00,50.23,50.24,50.18,50.23,57855.0,42.9727,42.9812,42.9299,42.9727,57855.0
2022-05-19 13:20:00,50.23,50.35,50.2,50.31,92444.0,42.9727,43.0753,42.947,43.0411,92444.0
2022-05-19 13:25:00,50.32,50.35,50.25,50.28,120142.0,43.0497,43.0753,42.9898,43.0154,120142.0
2022-05-19 13:30:00,50.28,50.4,50.27,50.32,175700.0,43.0154,43.1181,43.0069,43.0497,175700.0
2022-05-19 13:35:00,50.31,50.44,50.27,50.43,110448.0,43.0411,43.1523,43.0069,43.1438,110448.0
2022-05-19 13:40:00,50.43,50.49,50.36,50.41,154896.0,43.1438,43.1951,43.0839,43.1267,154896.0
2022-05-19 13:45:00,50.4,50.4,50.26,50.28,98287.0,43.1181,43.1181,42.9983,43.0154,98287.0
2022-05-19 13:50:00,50.29,50.34,50.27,50.32,153073.0,43.024,43.0668,43.0069,43.0497,153073.0
2022-05-19 13:55:00,50.33,50.4,50.31,50.36,183276.0,43.0582,43.1181,43.0411,43.0839,183276.0
2022-05-19 14:00:00,50.36,50.4,50.28,50.39,144861.0,43.0839,43.1181,43.0154,43.1095,144861.0
2022-05-19 14:05:00,50.39,50.44,50.31,50.43,136538.0,43.1095,43.1523,43.0411,43.1438,136538.0
2022-05-19 14:10:00,50.43,50.55,50.43,50.5,222494.0,43.1438,43.2464,43.1438,43.2037,222494.0
2022-05-19 14:15:00,50.5,50.57,50.37,50.38,161855.0,43.2037,43.2635,43.0924,43.101,161855.0
2022-05-19 14:20:00,50.37,50.42,50.32,50.39,135629.0,43.0924,43.1352,43.0497,43.1095,135629.0
2022-05-19 14:25:00,50.4,50.53,50.36,50.49,186963.0,43.1181,43.2293,43.0839,43.1951,186963.0
2022-05-19 14:30:00,50.49,50.49,50.44,50.46,151845.0,43.1951,43.1951,43.1523,43.1694,151845.0
2022-05-19 14:35:00,50.46,50.48,50.42,50.47,176904.0,43.1694,43.1865,43.1352,43.178,176904.0
2022-05-19 14:40:00,50.47,50.5,50.38,50.49,173133.0,43.178,43.2037,43.101,43.1951,173133.0
2022-05-19 14:45:00,50.48,50.57,50.48,50.55,130715.0,43.1865,43.2635,43.1865,43.2464,130715.0
2022-05-19 14:50:00,50.55,50.62,50.53,50.61,106610.0,43.2464,43.3063,43.2293,43.2978,106610.0
2022-05-19 14:55:00,50.62,50.67,50.57,50.66,103300.0,43.3063,43.3491,43.2635,43.3405,103300.0
2022-05-19 15:00:00,50.67,50.89,50.67,50.83,209294.0,43.3491,43.5373,43.3491,43.486,209294.0
2022-05-19 15:05:00,50.84,50.89,50.69,50.69,156080.0,43.4945,43.5373,43.3662,43.3662,156080.0
2022-05-19 15:10:00,50.68,50.7,50.61,50.69,150180.0,43.3576,43.3748,43.2978,43.3662,150180.0
2022-05-19 15:15:00,50.7,50.72,50.54,50.58,188447.0,43.3748,43.3919,43.2379,43.2721,188447.0
2022-05-19 15:20:00,50.58,50.58,50.42,50.43,172714.0,43.2721,43.2721,43.1352,43.1438,172714.0
2022-05-19 15:25:00,50.43,50.53,50.42,50.48,247364.0,43.1438,43.2293,43.1352,43.1865,247364.0
2022-05-19 15:30:00,50.47,50.47,50.37,50.38,227324.0,43.178,43.178,43.0924,43.101,227324.0
2022-05-19 15:35:00,50.39,50.43,50.33,50.4,263042.0,43.1095,43.1438,43.0582,43.1181,263042.0
2022-05-19 15:40:00,50.4,50.53,50.39,50.51,183848.0,43.1181,43.2293,43.1095,43.2122,183848.0
2022-05-19 15:45:00,50.51,50.58,50.38,50.53,344780.0,43.2122,43.2721,43.101,43.2293,344780.0
2022-05-19 15:50:00,50.53,50.71,50.47,50.69,744834.0,43.2293,43.3833,43.178,43.3662,744834.0
2022-05-19 15:55:00,50.69,50.77,50.65,50.65,1693888.0,43.3662,43.4346,43.332,43.332,1693888.0
2022-05-20 09:30:00,51.27,51.85,51.26,51.72,1221696.0,43.8624,44.3586,43.8538,44.2474,1221696.0
2022-05-20 09:35:00,51.74,51.94,51.7,51.86,394676.0,44.2645,44.4356,44.2303,44.3672,394676.0
2022-05-20 09:40:00,51.85,52.18,51.84,52.11,606118.0,44.3586,44.6409,44.35,44.581,606118.0
2022-05-20 09:45:00,52.12,52.51,52.09,52.5,557301.0,44.5896,44.9232,44.5639,44.9147,557301.0
2022-05-20 09:50:00,52.5,52.62,52.29,52.62,541563.0,44.9147,45.0174,44.735,45.0174,541563.0
2022-05-20 09:55:00,52.61,52.62,52.44,52.58,355749.0,45.0088,45.0174,44.8634,44.9831,355749.0
2022-05-20 10:00:00,52.58,52.7,52.53,52.63,399858.0,44.9831,45.0858,44.9404,45.0259,399858.0
2022-05-20 10:05:00,52.63,52.68,52.47,52.48,290705.0,45.0259,45.0687,44.889,44.8976,290705.0
2022-05-20 10:10:00,52.48,52.59,52.42,52.54,303928.0,44.8976,44.9917,44.8462,44.9489,303928.0
2022-05-20 10:15:00,52.54,52.65,52.36,52.37,542595.0,44.9489,45.043,44.7949,44.8035,542595.0
2022-05-20 10:20:00,52.37,52.46,52.37,52.4,210564.0,44.8035,44.8805,44.8035,44.8291,210564.0
2022-05-20 10:25:00,52.4,52.43,52.24,52.42,315361.0,44.8291,44.8548,44.6923,44.8462,315361.0
2022-05-20 10:30:00,52.43,52.44,52.35,52.37,193529.0,44.8548,44.8634,44.7864,44.8035,193529.0
2022-05-20 10:35:00,52.36,52.39,52.16,52.21,276880.0,44.7949,44.8206,44.6238,44.6666,276880.0
2022-05-20 10:40:00,52.21,52.36,52.2,52.35,201048.0,44.6666,44.7949,44.658,44.7864,201048.0
2022-05-20 10:45:00,52.34,52.44,52.33,52.44,195510.0,44.7778,44.8634,44.7693,44.8634,195510.0
2022-05-20 10:50:00,52.44,52.45,52.31,52.32,267804.0,44.8634,44.8719,44.7521,44.7607,267804.0
2022-05-20 10:55:00,52.31,52.34,52.22,52.23,217914.0,44.7521,44.7778,44.6751,44.6837,217914.0
2022-05-20 11:00:00,52.23,52.27,52.09,52.11,251834.0,44.6837,44.7179,44.5639,44.581,251834.0
2022-05-20 11:05:00,52.12,52.19,52.03,52.04,279503.0,44.5896,44.6495,44.5126,44.5212,279503.0
2022-05-20 11:10:00,52.04,52.05,51.95,51.97,361717.0,44.5212,44.5297,44.4442,44.4613,361717.0
2022-05-20 11:15:00,51.97,52.02,51.9,51.93,275695.0,44.4613,44.504,44.4014,44.427,275695.0
2022-05-20 11:20:00,51.93,52.0,51.88,51.95,230225.0,44.427,44.4869,44.3843,44.4442,230225.0
2022-05-20 11:25:00,51.95,52.02,51.88,51.91,283176.0,44.4442,44.504,44.3843,44.4099,283176.0
2022-05-20 11:30:00,51.9,51.98,51.85,51.9,295046.0,44.4014,44.4698,44.3586,44.4014,295046.0
2022-05-20 11:35:00,51.9,51.98,51.79,51.83,270489.0,44.4014,44.4698,44.3073,44.3415,270489.0
2022-05-20 11:40:00,51.82,51.93,51.82,51.9,225247.0,44.3329,44.427,44.3329,44.4014,225247.0
2022-05-20 11:45:00,51.89,52.0,51.82,52.0,256991.0,44.3928,44.4869,44.3329,44.4869,256991.0
2022-05-20 11:50:00,52.0,52.01,51.95,51.98,181809.0,44.4869,44.4955,44.4442,44.4698,181809.0
2022-05-20 11:55:00,51.98,52.01,51.85,51.89,247172.0,44.4698,44.4955,44.3586,44.3928,247172.0
2022-05-20 12:00:00,51.88,51.89,51.73,51.75,257877.0,44.3843,44.3928,44.2559,44.2731,257877.0
2022-05-20 12:05:00,51.75,51.78,51.61,51.61,206686.0,44.2731,44.2987,44.1533,44.1533,206686.0
2022-05-20 12:10:00,51.61,51.7,51.48,51.69,317388.0,44.1533,44.2303,44.0421,44.2217,317388.0
2022-05-20 12:15:00,51.69,51.88,51.68,51.85,354752.0,44.2217,44.3843,44.2132,44.3586,354752.0
2022-05-20 12:20:00,51.86,51.86,51.76,51.85,198550.0,44.3672,44.3672,44.2816,44.3586,198550.0
2022-05-20 12:25:00,51.85,51.87,51.76,51.85,142454.0,44.3586,44.3757,44.2816,44.3586,142454.0
2022-05-20 12:30:00,51.86,51.88,51.73,51.84,206233.0,44.3672,44.3843,44.2559,44.35,206233.0
2022-05-20 12:35:00,51.84,51.87,51.75,51.78,208503.0,44.35,44.3757,44.2731,44.2987,208503.0
2022-05-20 12:40:00,51.78,51.79,51.68,51.72,165220.0,44.2987,44.3073,44.2132,44.2474,165220.0
2022-05-20 12:45:00,51.72,51.78,51.65,51.77,240200.0,44.2474,44.2987,44.1875,44.2902,240200.0
2022-05-20 12:50:00,51.77,51.79,51.57,51.61,206411.0,44.2902,44.3073,44.1191,44.1533,206411.0
2022-05-20 12:55:00,51.61,51.67,51.52,51.54,283605.0,44.1533,44.2046,44.0763,44.0934,283605.0
2022-05-20 13:00:00,51.55,51.56,51.43,51.46,161686.0,44.1019,44.1105,43.9993,44.025,161686.0
2022-05-20 13:05:00,51.46,51.52,51.35,51.37,143161.0,44.025,44.0763,43.9308,43.948,143161.0
2022-05-20 13:10:00,51.37,51.4,51.29,51.32,165320.0,43.948,43.9736,43.8795,43.9052,165320.0
2022-05-20 13:15:00,51.32,51.33,51.13,51.14,251843.0,43.9052,43.9137,43.7426,43.7512,251843.0
2022-05-20 13:20:00,51.14,51.31,51.13,51.26,189729.0,43.7512,43.8966,43.7426,43.8538,189729.0
2022-05-20 13:25:00,51.26,51.31,51.21,51.24,122434.0,43.8538,43.8966,43.8111,43.8367,122434.0
2022-05-20 13:30:00,51.24,51.34,51.19,51.26,296710.0,43.8367,43.9223,43.794,43.8538,296710.0
2022-05-20 13:35:00,51.26,51.35,51.16,51.28,203921.0,43.8538,43.9308,43.7683,43.871,203921.0
2022-05-20 13:40:00,51.27,51.34,51.18,51.27,210168.0,43.8624,43.9223,43.7854,43.8624,210168.0
2022-05-20 13:45:00,51.26,51.37,51.25,51.26,175312.0,43.8538,43.948,43.8453,43.8538,175312.0
2022-05-20 13:50:00,51.26,51.4,51.23,51.39,219911.0,43.8538,43.9736,43.8282,43.9651,219911.0
2022-05-20 13:55:00,51.38,51.41,51.3,51.38,242145.0,43.9565,43.9822,43.8881,43.9565,242145.0
2022-05-20 14:00:00,51.38,51.56,51.36,51.52,188413.0,43.9565,44.1105,43.9394,44.0763,188413.0
2022-05-20 14:05:00,51.52,51.55,51.45,51.52,171032.0,44.0763,44.1019,44.0164,44.0763,171032.0
2022-05-20 14:10:00,51.53,51.6,51.51,51.52,130818.0,44.0848,44.1447,44.0677,44.0763,130818.0
2022-05-20 14:15:00,51.52,51.55,51.43,51.51,170071.0,44.0763,44.1019,43.9993,44.0677,170071.0
2022-05-20 14:20:00,51.52,51.61,51.46,51.57,190542.0,44.0763,44.1533,44.025,44.1191,190542.0
2022-05-20 14:25:00,51.56,51.66,51.54,51.63,193964.0,44.1105,44.1961,44.0934,44.1704,193964.0
2022-05-20 14:30:00,51.64,51.68,51.56,51.66,192796.0,44.1789,44.2132,44.1105,44.1961,192796.0
2022-05-20 14:35:00,51.66,51.75,51.65,51.68,187480.0,44.1961,44.2731,44.1875,44.2132,187480.0
2022-05-20 14:40:00,51.67,51.8,51.65,51.79,186430.0,44.2046,44.3158,44.1875,44.3073,186430.0
2022-05-20 14:45:00,51.79,51.87,51.71,51.87,180802.0,44.3073,44.3757,44.2388,44.3757,180802.0
2022-05-20 14:50:00,51.87,51.99,51.82,51.95,182695.0,44.3757,44.4784,44.3329,44.4442,182695.0
2022-05-20 14:55:00,51.94,52.03,51.91,51.96,213328.0,44.4356,44.5126,44.4099,44.4527,213328.0
2022-05-20 15:00:00,51.97,51.99,51.81,51.83,259411.0,44.4613,44.4784,44.3244,44.3415,259411.0
2022-05-20 15:05:00,51.83,51.92,51.82,51.91,228201.0,44.3415,44.4185,44.3329,44.4099,228201.0
2022-05-20 15:10:00,51.91,51.92,51.85,51.91,221762.0,44.4099,44.4185,44.3586,44.4099,221762.0
2022-05-20 15:15:00,51.91,51.96,51.84,51.96,302074.0,44.4099,44.4527,44.35,44.4527,302074.0
2022-05-20 15:20:00,51.97,52.04,51.93,51.98,219029.0,44.4613,44.5212,44.427,44.4698,219029.0
2022-05-20 15:25:00,51.98,52.1,51.95,52.09,291441.0,44.4698,44.5725,44.4442,44.5639,291441.0
2022-05-20 15:30:00,52.1,52.14,51.95,52.11,460493.0,44.5725,44.6067,44.4442,44.581,460493.0
2022-05-20 15:35:00,52.12,52.2,52.05,52.19,412041.0,44.5896,44.658,44.5297,44.6495,412041.0
2022-05-20 15:40:00,52.19,52.41,52.18,52.31,576720.0,44.6495,44.8377,44.6409,44.7521,576720.0
2022-05-20 15:45:00,52.31,52.43,52.24,52.41,653429.0,44.7521,44.8548,44.6923,44.8377,653429.0
2022-05-20 15:50:00,52.41,52.48,52.36,52.44,854420.0,44.8377,44.8976,44.7949,44.8634,854420.0
2022-05-20 15:55:00,52.45,52.5,52.38,52.47,1762505.0,44.8719,44.9147,44.812,44.889,1762505.0
2022-05-23 09:30:00,52.58,53.24,52.48,53.14,1142319.0,44.9831,45.5478,44.8976,45.4622,1142319.0
2022-05-23 09:35:00,53.15,53.34,52.95,53.27,534472.0,45.4708,45.6333,45.2997,45.5734,534472.0
2022-05-23 09:40:00,53.27,53.31,52.71,52.96,387536.0,45.5734,45.6077,45.0943,45.3082,387536.0
2022-05-23 09:45:00,52.96,53.0,52.76,52.93,298328.0,45.3082,45.3424,45.1371,45.2826,298328.0
2022-05-23 09:50:00,52.93,53.19,52.88,53.07,368618.0,45.2826,45.505,45.2398,45.4023,368618.0
2022-05-23 09:55:00,53.06,53.32,53.06,53.3,286257.0,45.3938,45.6162,45.3938,45.5991,286257.0
2022-05-23 10:00:00,53.31,53.33,53.01,53.16,340102.0,45.6077,45.6248,45.351,45.4793,340102.0
2022-05-23 10:05:00,53.16,53.16,52.99,53.09,292971.0,45.4793,45.4793,45.3339,45.4194,292971.0
2022-05-23 10:10:00,53.1,53.15,52.97,53.13,283305.0,45.428,45.4708,45.3168,45.4537,283305.0
2022-05-23 10:15:00,53.14,53.25,53.1,53.22,222261.0,45.4622,45.5563,45.428,45.5307,222261.0
2022-05-23 10:20:00,53.22,53.41,53.08,53.41,259327.0,45.5307,45.6932,45.4109,45.6932,259327.0
2022-05-23 10:25:00,53.41,53.52,53.28,53.51,334902.0,45.6932,45.7873,45.582,45.7788,334902.0
2022-05-23 10:30:00,53.52,53.63,53.47,53.58,436781.0,45.7873,45.8814,45.7445,45.8387,436781.0
2022-05-23 10:35:00,53.58,53.69,53.55,53.68,334475.0,45.8387,45.9328,45.813,45.9242,334475.0
2022-05-23 10:40:00,53.68,53.7,53.57,53.61,259542.0,45.9242,45.9413,45.8301,45.8643,259542.0
2022-05-23 10:45:00,53.61,53.62,53.51,53.53,244981.0,45.8643,45.8729,45.7788,45.7959,244981.0
2022-05-23 10:50:00,53.52,53.58,53.4,53.41,252194.0,45.7873,45.8387,45.6847,45.6932,252194.0
2022-05-23 10:55:00,53.41,53.41,53.3,53.34,202192.0,45.6932,45.6932,45.5991,45.6333,202192.0
2022-05-23 11:00:00,53.34,53.35,53.19,53.28,177671.0,45.6333,45.6419,45.505,45.582,177671.0
2022-05-23 11:05:00,53.29,53.37,53.14,53.36,220686.0,45.5905,45.659,45.4622,45.6504,220686.0
2022-05-23 11:10:00,53.36,53.38,53.26,53.33,200451.0,45.6504,45.6675,45.5649,45.6248,200451.0
2022-05-23 11:15:00,53.32,53.33,53.17,53.21,209089.0,45.6162,45.6248,45.4879,45.5221,209089.0
2022-05-23 11:20:00,53.21,53.24,53.02,53.18,286331.0,45.5221,45.5478,45.3596,45.4964,286331.0
2022-05-23 11:25:00,53.19,53.2,53.11,53.16,109813.0,45.505,45.5136,45.4366,45.4793,109813.0
2022-05-23 11:30:00,53.17,53.3,53.13,53.3,192662.0,45.4879,45.5991,45.4537,45.5991,192662.0
2022-05-23 11:35:00,53.3,53.31,53.23,53.27,133342.0,45.5991,45.6077,45.5392,45.5734,133342.0
2022-05-23 11:40:00,53.27,53.37,53.23,53.34,275311.0,45.5734,45.659,45.5392,45.6333,275311.0
2022-05-23 11:45:00,53.35,53.41,53.15,53.22,132925.0,45.6419,45.6932,45.4708,45.5307,132925.0
2022-05-23 11:50:00,53.22,53.26,53.16,53.23,112696.0,45.5307,45.5649,45.4793,45.5392,112696.0
2022-05-23 11:55:00,53.23,53.27,53.21,53.21,100388.0,45.5392,45.5734,45.5221,45.5221,100388.0
2022-05-23 12:00:00,53.22,53.24,53.15,53.17,118574.0,45.5307,45.5478,45.4708,45.4879,118574.0
2022-05-23 12:05:00,53.17,53.18,53.09,53.16,108266.0,45.4879,45.4964,45.4194,45.4793,108266.0
2022-05-23 12:10:00,53.16,53.21,53.12,53.18,92976.0,45.4793,45.5221,45.4451,45.4964,92976.0
2022-05-23 12:15:00,53.18,53.21,53.08,53.11,102813.0,45.4964,45.5221,45.4109,45.4366,102813.0
2022-05-23 12:20:00,53.11,53.18,53.1,53.15,83377.0,45.4366,45.4964,45.428,45.4708,83377.0
2022-05-23 12:25:00,53.14,53.18,53.11,53.13,77789.0,45.4622,45.4964,45.4366,45.4537,77789.0
2022-05-23 12:30:00,53.13,53.17,53.05,53.16,116325.0,45.4537,45.4879,45.3852,45.4793,116325.0
2022-05-23 12:35:00,53.16,53.25,53.15,53.22,97734.0,45.4793,45.5563,45.4708,45.5307,97734.0
2022-05-23 12:40:00,53.23,53.23,53.14,53.16,103001.0,45.5392,45.5392,45.4622,45.4793,103001.0
2022-05-23 12:45:00,53.15,53.17,53.08,53.1,113529.0,45.4708,45.4879,45.4109,45.428,113529.0
2022-05-23 12:50:00,53.1,53.1,52.97,53.01,134635.0,45.428,45.428,45.3168,45.351,134635.0
2022-05-23 12:55:00,53.02,53.12,53.01,53.11,138804.0,45.3596,45.4451,45.351,45.4366,138804.0
2022-05-23 13:00:00,53.11,53.11,53.01,53.01,82239.0,45.4366,45.4366,45.351,45.351,82239.0
2022-05-23 13:05:00,53.01,53.07,52.98,53.05,115177.0,45.351,45.4023,45.3253,45.3852,115177.0
2022-05-23 13:10:00,53.04,53.08,52.98,53.06,90646.0,45.3767,45.4109,45.3253,45.3938,90646.0
2022-05-23 13:15:00,53.07,53.08,52.89,52.93,138738.0,45.4023,45.4109,45.2483,45.2826,138738.0
2022-05-23 13:20:00,52.93,52.99,52.9,52.96,95430.0,45.2826,45.3339,45.2569,45.3082,95430.0
2022-05-23 13:25:00,52.95,52.99,52.94,52.98,72005.0,45.2997,45.3339,45.2911,45.3253,72005.0
2022-05-23 13:30:00,52.99,52.99,52.89,52.95,146670.0,45.3339,45.3339,45.2483,45.2997,146670.0
2022-05-23 13:35:00,52.95,52.99,52.93,52.96,81096.0,45.2997,45.3339,45.2826,45.3082,81096.0
2022-05-23 13:40:00,52.96,53.0,52.94,53.0,89940.0,45.3082,45.3424,45.2911,45.3424,89940.0
2022-05-23 13:45:00,53.0,53.07,52.99,53.05,111756.0,45.3424,45.4023,45.3339,45.3852,111756.0
2022-05-23 13:50:00,53.05,53.08,53.04,53.06,72975.0,45.3852,45.4109,45.3767,45.3938,72975.0
2022-05-23 13:55:00,53.05,53.11,53.04,53.11,108302.0,45.3852,45.4366,45.3767,45.4366,108302.0
2022-05-23 14:00:00,53.11,53.14,53.04,53.06,111423.0,45.4366,45.4622,45.3767,45.3938,111423.0
2022-05-23 14:05:00,53.05,53.1,53.03,53.08,114850.0,45.3852,45.428,45.3681,45.4109,114850.0
2022-05-23 14:10:00,53.08,53.15,53.07,53.14,142216.0,45.4109,45.4708,45.4023,45.4622,142216.0
2022-05-23 14:15:00,53.13,53.18,53.07,53.08,131498.0,45.4537,45.4964,45.4023,45.4109,131498.0
2022-05-23 14:20:00,53.08,53.1,53.06,53.1,72059.0,45.4109,45.428,45.3938,45.428,72059.0
2022-05-23 14:25:00,53.1,53.13,53.09,53.1,82139.0,45.428,45.4537,45.4194,45.428,82139.0
2022-05-23 14:30:00,53.11,53.11,53.01,53.05,124230.0,45.4366,45.4366,45.351,45.3852,124230.0
2022-05-23 14:35:00,53.04,53.06,52.99,53.0,112333.0,45.3767,45.3938,45.3339,45.3424,112333.0
2022-05-23 14:40:00,53.01,53.05,53.0,53.04,107784.0,45.351,45.3852,45.3424,45.3767,107784.0
2022-05-23 14:45:00,53.04,53.09,52.99,53.0,196013.0,45.3767,45.4194,45.3339,45.3424,196013.0
2022-05-23 14:50:00,52.99,53.05,52.96,52.99,140386.0,45.3339,45.3852,45.3082,45.3339,140386.0
2022-05-23 14:55:00,52.98,53.0,52.9,52.91,103628.0,45.3253,45.3424,45.2569,45.2655,103628.0
2022-05-23 15:00:00,52.9,52.94,52.88,52.89,177339.0,45.2569,45.2911,45.2398,45.2483,177339.0
2022-05-23 15:05:00,52.89,52.96,52.86,52.96,147616.0,45.2483,45.3082,45.2227,45.3082,147616.0
2022-05-23 15:10:00,52.96,52.99,52.85,52.88,147295.0,45.3082,45.3339,45.2141,45.2398,147295.0
2022-05-23 15:15:00,52.88,52.94,52.87,52.9,166557.0,45.2398,45.2911,45.2312,45.2569,166557.0
2022-05-23 15:20:00,52.9,52.94,52.82,52.84,187988.0,45.2569,45.2911,45.1885,45.2056,187988.0
2022-05-23 15:25:00,52.84,52.85,52.78,52.82,225742.0,45.2056,45.2141,45.1542,45.1885,225742.0
2022-05-23 15:30:00,52.82,52.93,52.81,52.88,219990.0,45.1885,45.2826,45.1799,45.2398,219990.0
2022-05-23 15:35:00,52.88,52.96,52.78,52.79,255971.0,45.2398,45.3082,45.1542,45.1628,255971.0
2022-05-23 15:40:00,52.78,52.86,52.74,52.78,281221.0,45.1542,45.2227,45.12,45.1542,281221.0
2022-05-23 15:45:00,52.78,52.78,52.64,52.65,426445.0,45.1542,45.1542,45.0345,45.043,426445.0
2022-05-23 15:50:00,52.64,52.84,52.64,52.76,556405.0,45.0345,45.2056,45.0345,45.1371,556405.0
2022-05-23 15:55:00,52.75,52.9,52.71,52.86,1053892.0,45.1286,45.2569,45.0943,45.2227,1053892.0
2022-05-24 09:30:00,52.71,53.29,52.71,52.95,898417.0,45.0943,45.5905,45.0943,45.2997,898417.0
2022-05-24 09:35:00,52.94,53.29,52.87,53.01,290002.0,45.2911,45.5905,45.2312,45.351,290002.0
2022-05-24 09:40:00,53.02,53.23,53.0,53.18,321910.0,45.3596,45.5392,45.3424,45.4964,321910.0
2022-05-24 09:45:00,53.17,53.35,53.14,53.17,323706.0,45.4879,45.6419,45.4622,45.4879,323706.0
2022-05-24 09:50:00,53.16,53.52,53.15,53.46,364327.0,45.4793,45.7873,45.4708,45.736,364327.0
2022-05-24 09:55:00,53.45,53.56,53.4,53.45,252734.0,45.7274,45.8215,45.6847,45.7274,252734.0
2022-05-24 10:00:00,53.45,53.52,53.35,53.45,437687.0,45.7274,45.7873,45.6419,45.7274,437687.0
2022-05-24 10:05:00,53.45,53.61,53.44,53.52,257522.0,45.7274,45.8643,45.7189,45.7873,257522.0
2022-05-24 10:10:00,53.52,53.58,53.4,53.41,196616.0,45.7873,45.8387,45.6847,45.6932,196616.0
2022-05-24 10:15:00,53.41,53.44,53.12,53.13,307904.0,45.6932,45.7189,45.4451,45.4537,307904.0
2022-05-24 10:20:00,53.13,53.21,53.09,53.18,158092.0,45.4537,45.5221,45.4194,45.4964,158092.0
2022-05-24 10:25:00,53.18,53.22,53.1,53.22,164304.0,45.4964,45.5307,45.428,45.5307,164304.0
2022-05-24 10:30:00,53.22,53.22,52.99,52.99,238514.0,45.5307,45.5307,45.3339,45.3339,238514.0
2022-05-24 10:35:00,53.0,53.12,52.97,53.11,177912.0,45.3424,45.4451,45.3168,45.4366,177912.0
2022-05-24 10:40:00,53.12,53.12,52.85,52.86,156276.0,45.4451,45.4451,45.2141,45.2227,156276.0
2022-05-24 10:45:00,52.85,52.93,52.8,52.85,224393.0,45.2141,45.2826,45.1713,45.2141,224393.0
2022-05-24 10:50:00,52.84,52.9,52.82,52.87,157154.0,45.2056,45.2569,45.1885,45.2312,157154.0
2022-05-24 10:55:00,52.87,52.99,52.84,52.97,192923.0,45.2312,45.3339,45.2056,45.3168,192923.0
2022-05-24 11:00:00,52.97,53.0,52.83,52.84,147455.0,45.3168,45.3424,45.197,45.2056,147455.0
2022-05-24 11:05:00,52.83,53.02,52.83,53.01,167439.0,45.197,45.3596,45.197,45.351,167439.0
2022-05-24 11:10:00,53.01,53.02,52.91,52.97,190292.0,45.351,45.3596,45.2655,45.3168,190292.0
2022-05-24 11:15:00,52.97,53.04,52.87,52.88,190663.0,45.3168,45.3767,45.2312,45.2398,190663.0
2022-05-24 11:20:00,52.88,52.91,52.75,52.8,340881.0,45.2398,45.2655,45.1286,45.1713,340881.0
2022-05-24 11:25:00,52.79,52.8,52.73,52.79,187550.0,45.1628,45.1713,45.1115,45.1628,187550.0
2022-05-24 11:30:00,52.8,52.86,52.78,52.81,150989.0,45.1713,45.2227,45.1542,45.1799,150989.0
2022-05-24 11:35:00,52.8,52.84,52.78,52.83,97720.0,45.1713,45.2056,45.1542,45.197,97720.0
2022-05-24 11:40:00,52.84,52.95,52.82,52.94,119708.0,45.2056,45.2997,45.1885,45.2911,119708.0
2022-05-24 11:45:00,52.94,53.0,52.88,52.98,232449.0,45.2911,45.3424,45.2398,45.3253,232449.0
2022-05-24 11:50:00,52.98,52.99,52.94,52.95,58726.0,45.3253,45.3339,45.2911,45.2997,58726.0
2022-05-24 11:55:00,52.95,53.1,52.94,53.05,159242.0,45.2997,45.428,45.2911,45.3852,159242.0
2022-05-24 12:00:00,53.05,53.09,52.99,53.09,126173.0,45.3852,45.4194,45.3339,45.4194,126173.0
2022-05-24 12:05:00,53.09,53.13,53.06,53.13,132241.0,45.4194,45.4537,45.3938,45.4537,132241.0
2022-05-24 12:10:00,53.12,53.18,53.05,53.16,183036.0,45.4451,45.4964,45.3852,45.4793,183036.0
2022-05-24 12:15:00,53.17,53.25,53.02,53.04,235110.0,45.4879,45.5563,45.3596,45.3767,235110.0
2022-05-24 12:20:00,53.05,53.14,53.04,53.12,98299.0,45.3852,45.4622,45.3767,45.4451,98299.0
2022-05-24 12:25:00,53.12,53.15,53.02,53.04,120074.0,45.4451,45.4708,45.3596,45.3767,120074.0
2022-05-24 12:30:00,53.04,53.05,52.98,53.04,133688.0,45.3767,45.3852,45.3253,45.3767,133688.0
2022-05-24 12:35:00,53.05,53.05,52.94,53.0,119007.0,45.3852,45.3852,45.2911,45.3424,119007.0
2022-05-24 12:40:00,53.01,53.03,52.98,53.0,89681.0,45.351,45.3681,45.3253,45.3424,89681.0
2022-05-24 12:45:00,53.0,53.06,52.98,53.04,71767.0,45.3424,45.3938,45.3253,45.3767,71767.0
2022-05-24 12:50:00,53.04,53.12,53.04,53.1,66796.0,45.3767,45.4451,45.3767,45.428,66796.0
2022-05-24 12:55:00,53.11,53.18,53.1,53.11,76193.0,45.4366,45.4964,45.428,45.4366,76193.0
2022-05-24 13:00:00,53.12,53.13,53.02,53.04,157333.0,45.4451,45.4537,45.3596,45.3767,157333.0
2022-05-24 13:05:00,53.04,53.13,53.04,53.08,65820.0,45.3767,45.4537,45.3767,45.4109,65820.0
2022-05-24 13:10:00,53.07,53.07,53.0,53.02,63549.0,45.4023,45.4023,45.3424,45.3596,63549.0
2022-05-24 13:15:00,53.01,53.11,53.0,53.05,138713.0,45.351,45.4366,45.3424,45.3852,138713.0
2022-05-24 13:20:00,53.05,53.08,52.98,53.0,82905.0,45.3852,45.4109,45.3253,45.3424,82905.0
2022-05-24 13:25:00,53.0,53.11,52.98,53.11,138922.0,45.3424,45.4366,45.3253,45.4366,138922.0
2022-05-24 13:30:00,53.1,53.11,52.99,53.06,111531.0,45.428,45.4366,45.3339,45.3938,111531.0
2022-05-24 13:35:00,53.06,53.16,53.04,53.13,101932.0,45.3938,45.4793,45.3767,45.4537,101932.0
2022-05-24 13:40:00,53.14,53.2,53.1,53.14,151624.0,45.4622,45.5136,45.428,45.4622,151624.0
2022-05-24 13:45:00,53.15,53.22,53.14,53.19,94141.0,45.4708,45.5307,45.4622,45.505,94141.0
2022-05-24 13:50:00,53.19,53.27,53.15,53.26,111122.0,45.505,45.5734,45.4708,45.5649,111122.0
2022-05-24 13:55:00,53.26,53.29,53.21,53.23,67099.0,45.5649,45.5905,45.5221,45.5392,67099.0
2022-05-24 14:00:00,53.24,53.29,53.23,53.26,135199.0,45.5478,45.5905,45.5392,45.5649,135199.0
2022-05-24 14:05:00,53.26,53.38,53.25,53.36,201064.0,45.5649,45.6675,45.5563,45.6504,201064.0
2022-05-24 14:10:00,53.36,53.51,53.35,53.37,339407.0,45.6504,45.7788,45.6419,45.659,339407.0
2022-05-24 14:15:00,53.37,53.39,53.28,53.32,118934.0,45.659,45.6761,45.582,45.6162,118934.0
2022-05-24 14:20:00,53.31,53.43,53.27,53.43,221853.0,45.6077,45.7103,45.5734,45.7103,221853.0
2022-05-24 14:25:00,53.43,53.46,53.4,53.41,93895.0,45.7103,45.736,45.6847,45.6932,93895.0
2022-05-24 14:30:00,53.41,53.48,53.41,53.47,133120.0,45.6932,45.7531,45.6932,45.7445,133120.0
2022-05-24 14:35:00,53.47,53.5,53.42,53.47,110733.0,45.7445,45.7702,45.7018,45.7445,110733.0
2022-05-24 14:40:00,53.47,53.48,53.31,53.33,158562.0,45.7445,45.7531,45.6077,45.6248,158562.0
2022-05-24 14:45:00,53.34,53.37,53.24,53.31,172561.0,45.6333,45.659,45.5478,45.6077,172561.0
2022-05-24 14:50:00,53.3,53.3,53.21,53.23,116612.0,45.5991,45.5991,45.5221,45.5392,116612.0
2022-05-24 14:55:00,53.24,53.27,53.18,53.23,186003.0,45.5478,45.5734,45.4964,45.5392,186003.0
2022-05-24 15:00:00,53.23,53.32,53.19,53.28,196248.0,45.5392,45.6162,45.505,45.582,196248.0
2022-05-24 15:05:00,53.28,53.37,53.27,53.37,175931.0,45.582,45.659,45.5734,45.659,175931.0
2022-05-24 15:10:00,53.37,53.46,53.34,53.37,175897.0,45.659,45.736,45.6333,45.659,175897.0
2022-05-24 15:15:00,53.37,53.38,53.2,53.23,308430.0,45.659,45.6675,45.5136,45.5392,308430.0
2022-05-24 15:20:00,53.23,53.32,53.2,53.22,201086.0,45.5392,45.6162,45.5136,45.5307,201086.0
2022-05-24 15:25:00,53.21,53.3,53.19,53.29,187341.0,45.5221,45.5991,45.505,45.5905,187341.0
2022-05-24 15:30:00,53.29,53.37,53.28,53.36,227853.0,45.5905,45.659,45.582,45.6504,227853.0
2022-05-24 15:35:00,53.36,53.51,53.35,53.44,387287.0,45.6504,45.7788,45.6419,45.7189,387287.0
2022-05-24 15:40:00,53.45,53.53,53.4,53.46,341503.0,45.7274,45.7959,45.6847,45.736,341503.0
2022-05-24 15:45:00,53.45,53.55,53.4,53.41,498086.0,45.7274,45.813,45.6847,45.6932,498086.0
2022-05-24 15:50:00,53.42,53.45,53.31,53.34,755809.0,45.7018,45.7274,45.6077,45.6333,755809.0
2022-05-24 15:55:00,53.33,53.46,53.28,53.46,1173930.0,45.6248,45.736,45.582,45.736,1173930.0
2022-05-25 09:30:00,53.2,53.82,53.19,53.82,847519.0,45.5136,46.044,45.505,46.044,847519.0
2022-05-25 09:35:00,53.82,53.99,53.73,53.91,342101.0,46.044,46.1894,45.967,46.121,342101.0
2022-05-25 09:40:00,53.91,53.98,53.67,53.73,400667.0,46.121,46.1809,45.9156,45.967,400667.0
2022-05-25 09:45:00,53.73,53.79,53.6,53.75,494292.0,45.967,46.0183,45.8558,45.9841,494292.0
2022-05-25 09:50:00,53.75,53.92,53.75,53.92,251095.0,45.9841,46.1295,45.9841,46.1295,251095.0
2022-05-25 09:55:00,53.92,53.94,53.79,53.85,246308.0,46.1295,46.1466,46.0183,46.0696,246308.0
2022-05-25 10:00:00,53.84,53.92,53.69,53.84,391898.0,46.0611,46.1295,45.9328,46.0611,391898.0
2022-05-25 10:05:00,53.84,53.9,53.82,53.89,179888.0,46.0611,46.1124,46.044,46.1039,179888.0
2022-05-25 10:10:00,53.89,53.9,53.73,53.78,249965.0,46.1039,46.1124,45.967,46.0098,249965.0
2022-05-25 10:15:00,53.78,53.9,53.74,53.9,319664.0,46.0098,46.1124,45.9755,46.1124,319664.0
2022-05-25 10:20:00,53.9,54.05,53.89,54.02,496632.0,46.1124,46.2407,46.1039,46.2151,496632.0
2022-05-25 10:25:00,54.02,54.04,53.9,53.92,253239.0,46.2151,46.2322,46.1124,46.1295,253239.0
2022-05-25 10:30:00,53.92,54.02,53.89,53.91,291052.0,46.1295,46.2151,46.1039,46.121,291052.0
2022-05-25 10:35:00,53.91,54.04,53.87,53.98,265333.0,46.121,46.2322,46.0868,46.1809,265333.0
2022-05-25 10:40:00,53.98,54.0,53.86,53.91,257572.0,46.1809,46.198,46.0782,46.121,257572.0
2022-05-25 10:45:00,53.91,53.97,53.89,53.93,253864.0,46.121,46.1723,46.1039,46.1381,253864.0
2022-05-25 10:50:00,53.93,53.94,53.69,53.69,219018.0,46.1381,46.1466,45.9328,45.9328,219018.0
2022-05-25 10:55:00,53.7,53.86,53.67,53.8,210644.0,45.9413,46.0782,45.9156,46.0269,210644.0
2022-05-25 11:00:00,53.8,53.82,53.56,53.61,191744.0,46.0269,46.044,45.8215,45.8643,191744.0
2022-05-25 11:05:00,53.61,53.64,53.47,53.55,226903.0,45.8643,45.89,45.7445,45.813,226903.0
2022-05-25 11:10:00,53.56,53.58,53.49,53.58,275518.0,45.8215,45.8387,45.7617,45.8387,275518.0
2022-05-25 11:15:00,53.58,53.73,53.57,53.73,150602.0,45.8387,45.967,45.8301,45.967,150602.0
2022-05-25 11:20:00,53.73,53.73,53.61,53.66,268967.0,45.967,45.967,45.8643,45.9071,268967.0
2022-05-25 11:25:00,53.66,53.69,53.64,53.67,145935.0,45.9071,45.9328,45.89,45.9156,145935.0
2022-05-25 11:30:00,53.67,53.68,53.55,53.58,162179.0,45.9156,45.9242,45.813,45.8387,162179.0
2022-05-25 11:35:00,53.59,53.61,53.4,53.44,148803.0,45.8472,45.8643,45.6847,45.7189,148803.0
2022-05-25 11:40:00,53.44,53.6,53.42,53.58,194320.0,45.7189,45.8558,45.7018,45.8387,194320.0
2022-05-25 11:45:00,53.58,53.58,53.47,53.49,125496.0,45.8387,45.8387,45.7445,45.7617,125496.0
2022-05-25 11:50:00,53.49,53.55,53.49,53.52,157998.0,45.7617,45.813,45.7617,45.7873,157998.0
2022-05-25 11:55:00,53.52,53.52,53.46,53.48,104421.0,45.7873,45.7873,45.736,45.7531,104421.0
2022-05-25 12:00:00,53.48,53.53,53.44,53.45,106894.0,45.7531,45.7959,45.7189,45.7274,106894.0
2022-05-25 12:05:00,53.44,53.45,53.26,53.27,208370.0,45.7189,45.7274,45.5649,45.5734,208370.0
2022-05-25 12:10:00,53.27,53.29,53.15,53.22,210748.0,45.5734,45.5905,45.4708,45.5307,210748.0
2022-05-25 12:15:00,53.22,53.3,53.17,53.18,195700.0,45.5307,45.5991,45.4879,45.4964,195700.0
2022-05-25 12:20:00,53.19,53.19,53.11,53.13,110985.0,45.505,45.505,45.4366,45.4537,110985.0
2022-05-25 12:25:00,53.13,53.21,53.12,53.16,159035.0,45.4537,45.5221,45.4451,45.4793,159035.0
2022-05-25 12:30:00,53.17,53.2,53.13,53.16,99420.0,45.4879,45.5136,45.4537,45.4793,99420.0
2022-05-25 12:35:00,53.16,53.18,53.04,53.12,124106.0,45.4793,45.4964,45.3767,45.4451,124106.0
2022-05-25 12:40:00,53.12,53.18,53.11,53.18,67656.0,45.4451,45.4964,45.4366,45.4964,67656.0
2022-05-25 12:45:00,53.18,53.22,53.16,53.18,120491.0,45.4964,45.5307,45.4793,45.4964,120491.0
2022-05-25 12:50:00,53.18,53.29,53.15,53.27,332319.0,45.4964,45.5905,45.4708,45.5734,332319.0
2022-05-25 12:55:00,53.26,53.29,53.21,53.28,81313.0,45.5649,45.5905,45.5221,45.582,81313.0
2022-05-25 13:00:00,53.27,53.35,53.25,53.35,268702.0,45.5734,45.6419,45.5563,45.6419,268702.0
2022-05-25 13:05:00,53.35,53.39,53.28,53.32,160880.0,45.6419,45.6761,45.582,45.6162,160880.0
2022-05-25 13:10:00,53.32,53.32,53.17,53.22,140496.0,45.6162,45.6162,45.4879,45.5307,140496.0
2022-05-25 13:15:00,53.22,53.31,53.22,53.26,151762.0,45.5307,45.6077,45.5307,45.5649,151762.0
2022-05-25 13:20:00,53.27,53.27,53.18,53.21,87128.0,45.5734,45.5734,45.4964,45.5221,87128.0
2022-05-25 13:25:00,53.21,53.29,53.19,53.28,80868.0,45.5221,45.5905,45.505,45.582,80868.0
2022-05-25 13:30:00,53.28,53.35,53.28,53.35,129917.0,45.582,45.6419,45.582,45.6419,129917.0
2022-05-25 13:35:00,53.34,53.38,53.33,53.35,101206.0,45.6333,45.6675,45.6248,45.6419,101206.0
2022-05-25 13:40:00,53.35,53.4,53.33,53.35,100623.0,45.6419,45.6847,45.6248,45.6419,100623.0
2022-05-25 13:45:00,53.36,53.41,53.33,53.4,168911.0,45.6504,45.6932,45.6248,45.6847,168911.0
2022-05-25 13:50:00,53.4,53.42,53.36,53.41,248267.0,45.6847,45.7018,45.6504,45.6932,248267.0
2022-05-25 13:55:00,53.41,53.54,53.41,53.48,248446.0,45.6932,45.8044,45.6932,45.7531,248446.0
2022-05-25 14:00:00,53.48,53.74,53.44,53.47,316917.0,45.7531,45.9755,45.7189,45.7445,316917.0
2022-05-25 14:05:00,53.47,53.54,53.29,53.39,342817.0,45.7445,45.8044,45.5905,45.6761,342817.0
2022-05-25 14:10:00,53.39,53.56,53.39,53.53,307092.0,45.6761,45.8215,45.6761,45.7959,307092.0
2022-05-25 14:15:00,53.54,53.76,53.52,53.61,268706.0,45.8044,45.9926,45.7873,45.8643,268706.0
2022-05-25 14:20:00,53.61,53.68,53.56,53.66,125379.0,45.8643,45.9242,45.8215,45.9071,125379.0
2022-05-25 14:25:00,53.66,53.77,53.64,53.71,137310.0,45.9071,46.0012,45.89,45.9499,137310.0
2022-05-25 14:30:00,53.71,53.76,53.57,53.68,184741.0,45.9499,45.9926,45.8301,45.9242,184741.0
2022-05-25 14:35:00,53.68,53.69,53.52,53.53,149832.0,45.9242,45.9328,45.7873,45.7959,149832.0
2022-05-25 14:40:00,53.53,53.71,53.52,53.62,132720.0,45.7959,45.9499,45.7873,45.8729,132720.0
2022-05-25 14:45:00,53.62,53.7,53.58,53.69,120990.0,45.8729,45.9413,45.8387,45.9328,120990.0
2022-05-25 14:50:00,53.69,53.77,53.65,53.73,151212.0,45.9328,46.0012,45.8985,45.967,151212.0
2022-05-25 14:55:00,53.74,53.76,53.68,53.76,117263.0,45.9755,45.9926,45.9242,45.9926,117263.0
2022-05-25 15:00:00,53.76,53.9,53.73,53.88,177056.0,45.9926,46.1124,45.967,46.0953,177056.0
2022-05-25 15:05:00,53.88,53.92,53.83,53.9,113243.0,46.0953,46.1295,46.0525,46.1124,113243.0
2022-05-25 15:10:00,53.9,53.92,53.87,53.91,156211.0,46.1124,46.1295,46.0868,46.121,156211.0
2022-05-25 15:15:00,53.92,53.93,53.82,53.83,294190.0,46.1295,46.1381,46.044,46.0525,294190.0
2022-05-25 15:20:00,53.83,53.86,53.73,53.78,227504.0,46.0525,46.0782,45.967,46.0098,227504.0
2022-05-25 15:25:00,53.78,53.82,53.75,53.77,133443.0,46.0098,46.044,45.9841,46.0012,133443.0
2022-05-25 15:30:00,53.78,53.81,53.76,53.8,182497.0,46.0098,46.0354,45.9926,46.0269,182497.0
2022-05-25 15:35:00,53.8,53.81,53.75,53.76,177751.0,46.0269,46.0354,45.9841,45.9926,177751.0
2022-05-25 15:40:00,53.76,53.85,53.66,53.83,407332.0,45.9926,46.0696,45.9071,46.0525,407332.0
2022-05-25 15:45:00,53.83,53.83,53.73,53.8,381954.0,46.0525,46.0525,45.967,46.0269,381954.0
2022-05-25 15:50:00,53.8,53.8,53.65,53.73,654338.0,46.0269,46.0269,45.8985,45.967,654338.0
2022-05-25 15:55:00,53.73,53.81,53.7,53.75,858594.0,45.967,46.0354,45.9413,45.9841,858594.0
2022-05-26 09:30:00,54.06,54.59,54.0,54.35,999780.0,46.2493,46.7027,46.198,46.4974,999780.0
2022-05-26 09:35:00,54.34,54.78,54.25,54.75,532115.0,46.4888,46.8653,46.4118,46.8396,532115.0
2022-05-26 09:40:00,54.74,54.92,54.59,54.77,391734.0,46.8311,46.985,46.7027,46.8567,391734.0
2022-05-26 09:45:00,54.77,54.77,54.47,54.57,371629.0,46.8567,46.8567,46.6001,46.6856,371629.0
2022-05-26 09:50:00,54.57,54.62,54.45,54.52,289052.0,46.6856,46.7284,46.583,46.6428,289052.0
2022-05-26 09:55:00,54.52,54.63,54.49,54.55,262593.0,46.6428,46.7369,46.6172,46.6685,262593.0
2022-05-26 10:00:00,54.56,54.61,54.46,54.57,233292.0,46.6771,46.7198,46.5915,46.6856,233292.0
2022-05-26 10:05:00,54.58,54.58,54.45,54.54,171477.0,46.6942,46.6942,46.583,46.6599,171477.0
2022-05-26 10:10:00,54.54,54.54,54.41,54.46,180108.0,46.6599,46.6599,46.5487,46.5915,180108.0
2022-05-26 10:15:00,54.47,54.53,54.4,54.45,224321.0,46.6001,46.6514,46.5402,46.583,224321.0
2022-05-26 10:20:00,54.45,54.47,54.36,54.38,175489.0,46.583,46.6001,46.506,46.5231,175489.0
2022-05-26 10:25:00,54.38,54.43,54.3,54.41,350470.0,46.5231,46.5658,46.4546,46.5487,350470.0
2022-05-26 10:30:00,54.42,54.45,54.35,54.44,163299.0,46.5573,46.583,46.4974,46.5744,163299.0
2022-05-26 10:35:00,54.44,54.58,54.42,54.58,217781.0,46.5744,46.6942,46.5573,46.6942,217781.0
2022-05-26 10:40:00,54.57,54.76,54.57,54.71,222016.0,46.6856,46.8482,46.6856,46.8054,222016.0
2022-05-26 10:45:00,54.7,54.73,54.62,54.71,122420.0,46.7968,46.8225,46.7284,46.8054,122420.0
2022-05-26 10:50:00,54.71,54.8,54.64,54.7,165185.0,46.8054,46.8824,46.7455,46.7968,165185.0
2022-05-26 10:55:00,54.69,54.69,54.6,54.62,139757.0,46.7883,46.7883,46.7113,46.7284,139757.0
2022-05-26 11:00:00,54.61,54.65,54.46,54.54,324656.0,46.7198,46.7541,46.5915,46.6599,324656.0
2022-05-26 11:05:00,54.54,54.57,54.52,54.55,112057.0,46.6599,46.6856,46.6428,46.6685,112057.0
2022-05-26 11:10:00,54.56,54.59,54.52,54.59,185942.0,46.6771,46.7027,46.6428,46.7027,185942.0
2022-05-26 11:15:00,54.59,54.64,54.57,54.62,225507.0,46.7027,46.7455,46.6856,46.7284,225507.0
2022-05-26 11:20:00,54.62,54.7,54.6,54.65,214832.0,46.7284,46.7968,46.7113,46.7541,214832.0
2022-05-26 11:25:00,54.66,54.67,54.5,54.53,244746.0,46.7626,46.7712,46.6257,46.6514,244746.0
2022-05-26 11:30:00,54.53,54.55,54.43,54.46,174492.0,46.6514,46.6685,46.5658,46.5915,174492.0
2022-05-26 11:35:00,54.46,54.47,54.36,54.37,157310.0,46.5915,46.6001,46.506,46.5145,157310.0
2022-05-26 11:40:00,54.37,54.39,54.21,54.39,317316.0,46.5145,46.5316,46.3776,46.5316,317316.0
2022-05-26 11:45:00,54.39,54.39,54.19,54.2,219797.0,46.5316,46.5316,46.3605,46.3691,219797.0
2022-05-26 11:50:00,54.19,54.2,54.06,54.12,139985.0,46.3605,46.3691,46.2493,46.3006,139985.0
2022-05-26 11:55:00,54.12,54.19,54.08,54.09,114000.0,46.3006,46.3605,46.2664,46.275,114000.0
2022-05-26 12:00:00,54.09,54.16,54.09,54.16,111995.0,46.275,46.3349,46.275,46.3349,111995.0
2022-05-26 12:05:00,54.16,54.17,54.06,54.08,126247.0,46.3349,46.3434,46.2493,46.2664,126247.0
2022-05-26 12:10:00,54.08,54.16,54.05,54.06,117114.0,46.2664,46.3349,46.2407,46.2493,117114.0
2022-05-26 12:15:00,54.06,54.06,53.9,53.91,227811.0,46.2493,46.2493,46.1124,46.121,227811.0
2022-05-26 12:20:00,53.91,53.98,53.88,53.97,197004.0,46.121,46.1809,46.0953,46.1723,197004.0
2022-05-26 12:25:00,53.96,54.01,53.94,54.0,128666.0,46.1637,46.2065,46.1466,46.198,128666.0
2022-05-26 12:30:00,54.0,54.07,54.0,54.04,115528.0,46.198,46.2579,46.198,46.2322,115528.0
2022-05-26 12:35:00,54.03,54.04,53.95,54.0,121116.0,46.2236,46.2322,46.1552,46.198,121116.0
2022-05-26 12:40:00,54.0,54.03,53.96,54.0,82586.0,46.198,46.2236,46.1637,46.198,82586.0
2022-05-26 12:45:00,54.01,54.01,53.89,53.96,124496.0,46.2065,46.2065,46.1039,46.1637,124496.0
2022-05-26 12:50:00,53.96,53.98,53.91,53.98,93719.0,46.1637,46.1809,46.121,46.1809,93719.0
2022-05-26 12:55:00,53.98,54.13,53.97,54.13,181188.0,46.1809,46.3092,46.1723,46.3092,181188.0
2022-05-26 13:00:00,54.12,54.16,54.09,54.16,174931.0,46.3006,46.3349,46.275,46.3349,174931.0
2022-05-26 13:05:00,54.16,54.21,54.14,54.21,180562.0,46.3349,46.3776,46.3177,46.3776,180562.0
2022-05-26 13:10:00,54.21,54.22,54.11,54.14,96406.0,46.3776,46.3862,46.2921,46.3177,96406.0
2022-05-26 13:15:00,54.14,54.15,54.06,54.11,140599.0,46.3177,46.3263,46.2493,46.2921,140599.0
2022-05-26 13:20:00,54.11,54.15,54.07,54.09,84729.0,46.2921,46.3263,46.2579,46.275,84729.0
2022-05-26 13:25:00,54.09,54.16,54.08,54.09,100616.0,46.275,46.3349,46.2664,46.275,100616.0
2022-05-26 13:30:00,54.09,54.12,54.08,54.1,86788.0,46.275,46.3006,46.2664,46.2835,86788.0
2022-05-26 13:35:00,54.1,54.12,54.07,54.09,89004.0,46.2835,46.3006,46.2579,46.275,89004.0
2022-05-26 13:40:00,54.09,54.14,54.08,54.14,115791.0,46.275,46.3177,46.2664,46.3177,115791.0
2022-05-26 13:45:00,54.14,54.14,54.06,54.1,101705.0,46.3177,46.3177,46.2493,46.2835,101705.0
2022-05-26 13:50:00,54.1,54.11,54.0,54.01,137122.0,46.2835,46.2921,46.198,46.2065,137122.0
2022-05-26 13:55:00,54.01,54.13,54.01,54.1,189516.0,46.2065,46.3092,46.2065,46.2835,189516.0
2022-05-26 14:00:00,54.09,54.23,54.08,54.23,158253.0,46.275,46.3947,46.2664,46.3947,158253.0
2022-05-26 14:05:00,54.23,54.25,54.15,54.19,169714.0,46.3947,46.4118,46.3263,46.3605,169714.0
2022-05-26 14:10:00,54.19,54.21,54.16,54.17,103714.0,46.3605,46.3776,46.3349,46.3434,103714.0
2022-05-26 14:15:00,54.17,54.22,54.16,54.18,295337.0,46.3434,46.3862,46.3349,46.352,295337.0
2022-05-26 14:20:00,54.18,54.25,54.16,54.24,164950.0,46.352,46.4118,46.3349,46.4033,164950.0
2022-05-26 14:25:00,54.24,54.31,54.2,54.2,243806.0,46.4033,46.4632,46.3691,46.3691,243806.0
2022-05-26 14:30:00,54.2,54.21,54.14,54.14,61897.0,46.3691,46.3776,46.3177,46.3177,61897.0
2022-05-26 14:35:00,54.15,54.15,54.09,54.1,135555.0,46.3263,46.3263,46.275,46.2835,135555.0
2022-05-26 14:40:00,54.11,54.23,54.07,54.16,211214.0,46.2921,46.3947,46.2579,46.3349,211214.0
2022-05-26 14:45:00,54.16,54.19,54.15,54.18,73789.0,46.3349,46.3605,46.3263,46.352,73789.0
2022-05-26 14:50:00,54.18,54.23,54.17,54.22,78817.0,46.352,46.3947,46.3434,46.3862,78817.0
2022-05-26 14:55:00,54.21,54.24,54.2,54.21,74843.0,46.3776,46.4033,46.3691,46.3776,74843.0
2022-05-26 15:00:00,54.2,54.2,54.1,54.11,107167.0,46.3691,46.3691,46.2835,46.2921,107167.0
2022-05-26 15:05:00,54.11,54.21,54.09,54.17,110961.0,46.2921,46.3776,46.275,46.3434,110961.0
2022-05-26 15:10:00,54.18,54.18,54.12,54.14,130360.0,46.352,46.352,46.3006,46.3177,130360.0
2022-05-26 15:15:00,54.14,54.16,54.09,54.14,121341.0,46.3177,46.3349,46.275,46.3177,121341.0
2022-05-26 15:20:00,54.13,54.15,54.09,54.1,110419.0,46.3092,46.3263,46.275,46.2835,110419.0
2022-05-26 15:25:00,54.1,54.17,54.09,54.14,148902.0,46.2835,46.3434,46.275,46.3177,148902.0
2022-05-26 15:30:00,54.14,54.18,54.08,54.14,214455.0,46.3177,46.352,46.2664,46.3177,214455.0
2022-05-26 15:35:00,54.14,54.14,54.06,54.1,206954.0,46.3177,46.3177,46.2493,46.2835,206954.0
2022-05-26 15:40:00,54.1,54.11,54.06,54.11,252767.0,46.2835,46.2921,46.2493,46.2921,252767.0
2022-05-26 15:45:00,54.11,54.18,54.08,54.15,285946.0,46.2921,46.352,46.2664,46.3263,285946.0
2022-05-26 15:50:00,54.15,54.18,54.02,54.03,464273.0,46.3263,46.352,46.2151,46.2236,464273.0
2022-05-26 15:55:00,54.03,54.06,53.92,54.01,1167673.0,46.2236,46.2493,46.1295,46.2065,1167673.0
2022-05-27 09:30:00,53.92,54.03,53.57,53.87,696991.0,46.1295,46.2236,45.8301,46.0868,696991.0
2022-05-27 09:35:00,53.87,54.29,53.85,54.28,445671.0,46.0868,46.4461,46.0696,46.4375,445671.0
2022-05-27 09:40:00,54.28,54.28,53.95,54.14,281121.0,46.4375,46.4375,46.1552,46.3177,281121.0
2022-05-27 09:45:00,54.14,54.32,53.97,54.29,251572.0,46.3177,46.4717,46.1723,46.4461,251572.0
2022-05-27 09:50:00,54.29,54.38,54.1,54.3,311188.0,46.4461,46.5231,46.2835,46.4546,311188.0
2022-05-27 09:55:00,54.3,54.41,54.15,54.19,217635.0,46.4546,46.5487,46.3263,46.3605,217635.0
2022-05-27 10:00:00,54.19,54.26,54.09,54.15,265375.0,46.3605,46.4204,46.275,46.3263,265375.0
2022-05-27 10:05:00,54.15,54.16,54.03,54.09,210276.0,46.3263,46.3349,46.2236,46.275,210276.0
2022-05-27 10:10:00,54.09,54.12,54.01,54.08,227850.0,46.275,46.3006,46.2065,46.2664,227850.0
2022-05-27 10:15:00,54.08,54.14,54.05,54.1,254876.0,46.2664,46.3177,46.2407,46.2835,254876.0
2022-05-27 10:20:00,54.09,54.13,54.06,54.07,212151.0,46.275,46.3092,46.2493,46.2579,212151.0
2022-05-27 10:25:00,54.07,54.11,54.02,54.02,187628.0,46.2579,46.2921,46.2151,46.2151,187628.0
2022-05-27 10:30:00,54.03,54.03,53.95,53.96,330915.0,46.2236,46.2236,46.1552,46.1637,330915.0
2022-05-27 10:35:00,53.95,53.98,53.88,53.95,241037.0,46.1552,46.1809,46.0953,46.1552,241037.0
2022-05-27 10:40:00,53.95,53.95,53.83,53.86,159265.0,46.1552,46.1552,46.0525,46.0782,159265.0
2022-05-27 10:45:00,53.87,53.91,53.84,53.88,141001.0,46.0868,46.121,46.0611,46.0953,141001.0
2022-05-27 10:50:00,53.88,53.9,53.76,53.77,191965.0,46.0953,46.1124,45.9926,46.0012,191965.0
2022-05-27 10:55:00,53.76,53.83,53.73,53.8,275524.0,45.9926,46.0525,45.967,46.0269,275524.0
2022-05-27 11:00:00,53.8,53.87,53.79,53.84,127082.0,46.0269,46.0868,46.0183,46.0611,127082.0
2022-05-27 11:05:00,53.85,53.85,53.78,53.83,125717.0,46.0696,46.0696,46.0098,46.0525,125717.0
2022-05-27 11:10:00,53.83,53.87,53.75,53.86,185880.0,46.0525,46.0868,45.9841,46.0782,185880.0
2022-05-27 11:15:00,53.87,53.9,53.82,53.88,176244.0,46.0868,46.1124,46.044,46.0953,176244.0
2022-05-27 11:20:00,53.89,53.89,53.79,53.81,167677.0,46.1039,46.1039,46.0183,46.0354,167677.0
2022-05-27 11:25:00,53.81,53.86,53.77,53.78,178141.0,46.0354,46.0782,46.0012,46.0098,178141.0
2022-05-27 11:30:00,53.78,53.87,53.77,53.8,138169.0,46.0098,46.0868,46.0012,46.0269,138169.0
2022-05-27 11:35:00,53.8,53.89,53.78,53.8,196298.0,46.0269,46.1039,46.0098,46.0269,196298.0
2022-05-27 11:40:00,53.8,53.86,53.76,53.82,141878.0,46.0269,46.0782,45.9926,46.044,141878.0
2022-05-27 11:45:00,53.82,53.85,53.78,53.78,105059.0,46.044,46.0696,46.0098,46.0098,105059.0
2022-05-27 11:50:00,53.79,53.79,53.72,53.78,150832.0,46.0183,46.0183,45.9584,46.0098,150832.0
2022-05-27 11:55:00,53.78,53.79,53.7,53.71,113845.0,46.0098,46.0183,45.9413,45.9499,113845.0
2022-05-27 12:00:00,53.71,53.79,53.69,53.79,118948.0,45.9499,46.0183,45.9328,46.0183,118948.0
2022-05-27 12:05:00,53.78,53.84,53.73,53.84,151860.0,46.0098,46.0611,45.967,46.0611,151860.0
2022-05-27 12:10:00,53.84,53.87,53.71,53.73,181579.0,46.0611,46.0868,45.9499,45.967,181579.0
2022-05-27 12:15:00,53.73,53.74,53.66,53.72,316114.0,45.967,45.9755,45.9071,45.9584,316114.0
2022-05-27 12:20:00,53.72,53.72,53.64,53.66,127566.0,45.9584,45.9584,45.89,45.9071,127566.0
2022-05-27 12:25:00,53.66,53.79,53.66,53.77,108931.0,45.9071,46.0183,45.9071,46.0012,108931.0
2022-05-27 12:30:00,53.78,53.82,53.74,53.74,95081.0,46.0098,46.044,45.9755,45.9755,95081.0
2022-05-27 12:35:00,53.75,53.76,53.68,53.72,97967.0,45.9841,45.9926,45.9242,45.9584,97967.0
2022-05-27 12:40:00,53.71,53.72,53.66,53.69,93437.0,45.9499,45.9584,45.9071,45.9328,93437.0
2022-05-27 12:45:00,53.69,53.69,53.64,53.68,146243.0,45.9328,45.9328,45.89,45.9242,146243.0
2022-05-27 12:50:00,53.68,53.72,53.68,53.7,107001.0,45.9242,45.9584,45.9242,45.9413,107001.0
2022-05-27 12:55:00,53.7,53.73,53.68,53.7,94383.0,45.9413,45.967,45.9242,45.9413,94383.0
2022-05-27 13:00:00,53.69,53.72,53.66,53.72,131867.0,45.9328,45.9584,45.9071,45.9584,131867.0
2022-05-27 13:05:00,53.72,53.79,53.71,53.72,196836.0,45.9584,46.0183,45.9499,45.9584,196836.0
2022-05-27 13:10:00,53.72,53.73,53.67,53.68,135161.0,45.9584,45.967,45.9156,45.9242,135161.0
2022-05-27 13:15:00,53.68,53.69,53.6,53.61,133420.0,45.9242,45.9328,45.8558,45.8643,133420.0
2022-05-27 13:20:00,53.6,53.61,53.57,53.61,112757.0,45.8558,45.8643,45.8301,45.8643,112757.0
2022-05-27 13:25:00,53.61,53.7,53.59,53.69,129246.0,45.8643,45.9413,45.8472,45.9328,129246.0
2022-05-27 13:30:00,53.69,53.71,53.56,53.57,170501.0,45.9328,45.9499,45.8215,45.8301,170501.0
2022-05-27 13:35:00,53.57,53.6,53.54,53.58,143104.0,45.8301,45.8558,45.8044,45.8387,143104.0
2022-05-27 13:40:00,53.59,53.62,53.57,53.58,116534.0,45.8472,45.8729,45.8301,45.8387,116534.0
2022-05-27 13:45:00,53.58,53.61,53.51,53.58,131198.0,45.8387,45.8643,45.7788,45.8387,131198.0
2022-05-27 13:50:00,53.57,53.58,53.54,53.58,108501.0,45.8301,45.8387,45.8044,45.8387,108501.0
2022-05-27 13:55:00,53.58,53.58,53.54,53.58,111967.0,45.8387,45.8387,45.8044,45.8387,111967.0
2022-05-27 14:00:00,53.57,53.61,53.55,53.59,93657.0,45.8301,45.8643,45.813,45.8472,93657.0
2022-05-27 14:05:00,53.58,53.59,53.53,53.58,139424.0,45.8387,45.8472,45.7959,45.8387,139424.0
2022-05-27 14:10:00,53.59,53.59,53.53,53.57,124502.0,45.8472,45.8472,45.7959,45.8301,124502.0
2022-05-27 14:15:00,53.58,53.6,53.56,53.56,67995.0,45.8387,45.8558,45.8215,45.8215,67995.0
2022-05-27 14:20:00,53.56,53.61,53.55,53.6,101767.0,45.8215,45.8643,45.813,45.8558,101767.0
2022-05-27 14:25:00,53.6,53.6,53.55,53.59,74934.0,45.8558,45.8558,45.813,45.8472,74934.0
2022-05-27 14:30:00,53.59,53.63,53.58,53.6,130435.0,45.8472,45.8814,45.8387,45.8558,130435.0
2022-05-27 14:35:00,53.59,53.61,53.55,53.57,105772.0,45.8472,45.8643,45.813,45.8301,105772.0
2022-05-27 14:40:00,53.58,53.61,53.54,53.61,103709.0,45.8387,45.8643,45.8044,45.8643,103709.0
2022-05-27 14:45:00,53.6,53.62,53.55,53.59,111025.0,45.8558,45.8729,45.813,45.8472,111025.0
2022-05-27 14:50:00,53.58,53.6,53.55,53.58,123112.0,45.8387,45.8558,45.813,45.8387,123112.0
2022-05-27 14:55:00,53.58,53.62,53.57,53.6,105654.0,45.8387,45.8729,45.8301,45.8558,105654.0
2022-05-27 15:00:00,53.6,53.62,53.57,53.61,192379.0,45.8558,45.8729,45.8301,45.8643,192379.0
2022-05-27 15:05:00,53.62,53.67,53.61,53.66,172762.0,45.8729,45.9156,45.8643,45.9071,172762.0
2022-05-27 15:10:00,53.66,53.7,53.63,53.68,160744.0,45.9071,45.9413,45.8814,45.9242,160744.0
2022-05-27 15:15:00,53.68,53.69,53.58,53.61,255326.0,45.9242,45.9328,45.8387,45.8643,255326.0
2022-05-27 15:20:00,53.61,53.66,53.59,53.65,200975.0,45.8643,45.9071,45.8472,45.8985,200975.0
2022-05-27 15:25:00,53.65,53.7,53.64,53.69,213591.0,45.8985,45.9413,45.89,45.9328,213591.0
2022-05-27 15:30:00,53.69,53.76,53.68,53.72,274753.0,45.9328,45.9926,45.9242,45.9584,274753.0
2022-05-27 15:35:00,53.72,53.72,53.62,53.69,230782.0,45.9584,45.9584,45.8729,45.9328,230782.0
2022-05-27 15:40:00,53.68,53.81,53.68,53.79,270419.0,45.9242,46.0354,45.9242,46.0183,270419.0
2022-05-27 15:45:00,53.79,53.8,53.74,53.78,392818.0,46.0183,46.0269,45.9755,46.0098,392818.0
2022-05-27 15:50:00,53.78,53.82,53.75,53.8,490116.0,46.0098,46.044,45.9841,46.0269,490116.0
2022-05-27 15:55:00,53.8,53.93,53.79,53.91,1217356.0,46.0269,46.1381,46.0183,46.121,1217356.0
2022-05-31 09:30:00,53.32,53.41,52.56,52.6,966900.0,45.6162,45.6932,44.966,45.0002,966900.0
2022-05-31 09:35:00,52.62,52.63,52.2,52.38,530793.0,45.0174,45.0259,44.658,44.812,530793.0
2022-05-31 09:40:00,52.38,52.47,52.23,52.3,401760.0,44.812,44.889,44.6837,44.7436,401760.0
2022-05-31 09:45:00,52.31,52.44,51.94,52.05,490815.0,44.7521,44.8634,44.4356,44.5297,490815.0
2022-05-31 09:50:00,52.05,52.23,52.0,52.23,483381.0,44.5297,44.6837,44.4869,44.6837,483381.0
2022-05-31 09:55:00,52.23,52.24,52.06,52.07,239578.0,44.6837,44.6923,44.5383,44.5468,239578.0
2022-05-31 10:00:00,52.06,52.29,52.03,52.2,277492.0,44.5383,44.735,44.5126,44.658,277492.0
2022-05-31 10:05:00,52.2,52.41,52.15,52.39,232771.0,44.658,44.8377,44.6153,44.8206,232771.0
2022-05-31 10:10:00,52.38,52.51,52.3,52.48,205074.0,44.812,44.9232,44.7436,44.8976,205074.0
2022-05-31 10:15:00,52.48,52.48,52.32,52.36,138768.0,44.8976,44.8976,44.7607,44.7949,138768.0
2022-05-31 10:20:00,52.36,52.52,52.33,52.35,194846.0,44.7949,44.9318,44.7693,44.7864,194846.0
2022-05-31 10:25:00,52.35,52.36,52.26,52.3,117094.0,44.7864,44.7949,44.7094,44.7436,117094.0
2022-05-31 10:30:00,52.29,52.48,52.27,52.47,174235.0,44.735,44.8976,44.7179,44.889,174235.0
2022-05-31 10:35:00,52.47,52.62,52.45,52.54,182822.0,44.889,45.0174,44.8719,44.9489,182822.0
2022-05-31 10:40:00,52.55,52.66,52.53,52.61,150484.0,44.9575,45.0516,44.9404,45.0088,150484.0
2022-05-31 10:45:00,52.62,52.67,52.56,52.61,147891.0,45.0174,45.0601,44.966,45.0088,147891.0
2022-05-31 10:50:00,52.62,52.64,52.54,52.57,110517.0,45.0174,45.0345,44.9489,44.9746,110517.0
2022-05-31 10:55:00,52.58,52.65,52.54,52.55,162497.0,44.9831,45.043,44.9489,44.9575,162497.0
2022-05-31 11:00:00,52.55,52.72,52.53,52.7,168703.0,44.9575,45.1029,44.9404,45.0858,168703.0
2022-05-31 11:05:00,52.7,52.71,52.57,52.63,125935.0,45.0858,45.0943,44.9746,45.0259,125935.0
2022-05-31 11:10:00,52.63,52.66,52.54,52.56,94712.0,45.0259,45.0516,44.9489,44.966,94712.0
2022-05-31 11:15:00,52.55,52.61,52.51,52.52,93270.0,44.9575,45.0088,44.9232,44.9318,93270.0
2022-05-31 11:20:00,52.53,52.58,52.46,52.5,147184.0,44.9404,44.9831,44.8805,44.9147,147184.0
2022-05-31 11:25:00,52.49,52.53,52.47,52.49,76062.0,44.9061,44.9404,44.889,44.9061,76062.0
2022-05-31 11:30:00,52.48,52.59,52.47,52.53,148890.0,44.8976,44.9917,44.889,44.9404,148890.0
2022-05-31 11:35:00,52.52,52.56,52.44,52.55,131972.0,44.9318,44.966,44.8634,44.9575,131972.0
2022-05-31 11:40:00,52.55,52.67,52.54,52.6,142448.0,44.9575,45.0601,44.9489,45.0002,142448.0
2022-05-31 11:45:00,52.61,52.63,52.53,52.57,73335.0,45.0088,45.0259,44.9404,44.9746,73335.0
2022-05-31 11:50:00,52.57,52.7,52.56,52.65,125687.0,44.9746,45.0858,44.966,45.043,125687.0
2022-05-31 11:55:00,52.65,52.74,52.64,52.72,121700.0,45.043,45.12,45.0345,45.1029,121700.0
2022-05-31 12:00:00,52.72,52.79,52.69,52.77,138901.0,45.1029,45.1628,45.0772,45.1457,138901.0
2022-05-31 12:05:00,52.77,52.77,52.65,52.66,201231.0,45.1457,45.1457,45.043,45.0516,201231.0
2022-05-31 12:10:00,52.66,52.72,52.65,52.69,195483.0,45.0516,45.1029,45.043,45.0772,195483.0
2022-05-31 12:15:00,52.7,52.71,52.64,52.69,133290.0,45.0858,45.0943,45.0345,45.0772,133290.0
2022-05-31 12:20:00,52.69,52.76,52.64,52.76,347263.0,45.0772,45.1371,45.0345,45.1371,347263.0
2022-05-31 12:25:00,52.76,52.86,52.69,52.84,127543.0,45.1371,45.2227,45.0772,45.2056,127543.0
2022-05-31 12:30:00,52.84,52.93,52.82,52.9,134649.0,45.2056,45.2826,45.1885,45.2569,134649.0
2022-05-31 12:35:00,52.91,53.03,52.9,53.02,167973.0,45.2655,45.3681,45.2569,45.3596,167973.0
2022-05-31 12:40:00,53.03,53.1,53.02,53.07,185733.0,45.3681,45.428,45.3596,45.4023,185733.0
2022-05-31 12:45:00,53.07,53.09,53.03,53.07,144888.0,45.4023,45.4194,45.3681,45.4023,144888.0
2022-05-31 12:50:00,53.07,53.12,53.06,53.12,92372.0,45.4023,45.4451,45.3938,45.4451,92372.0
2022-05-31 12:55:00,53.12,53.14,53.06,53.06,258256.0,45.4451,45.4622,45.3938,45.3938,258256.0
2022-05-31 13:00:00,53.07,53.17,53.06,53.12,144194.0,45.4023,45.4879,45.3938,45.4451,144194.0
2022-05-31 13:05:00,53.12,53.16,53.08,53.16,87877.0,45.4451,45.4793,45.4109,45.4793,87877.0
2022-05-31 13:10:00,53.15,53.17,53.12,53.13,133680.0,45.4708,45.4879,45.4451,45.4537,133680.0
2022-05-31 13:15:00,53.13,53.13,53.05,53.08,99814.0,45.4537,45.4537,45.3852,45.4109,99814.0
2022-05-31 13:20:00,53.08,53.1,53.04,53.07,67479.0,45.4109,45.428,45.3767,45.4023,67479.0
2022-05-31 13:25:00,53.07,53.09,53.04,53.08,116989.0,45.4023,45.4194,45.3767,45.4109,116989.0
2022-05-31 13:30:00,53.08,53.11,53.03,53.1,118003.0,45.4109,45.4366,45.3681,45.428,118003.0
2022-05-31 13:35:00,53.1,53.16,53.07,53.11,150131.0,45.428,45.4793,45.4023,45.4366,150131.0
2022-05-31 13:40:00,53.11,53.18,53.1,53.16,97396.0,45.4366,45.4964,45.428,45.4793,97396.0
2022-05-31 13:45:00,53.16,53.17,53.04,53.04,190222.0,45.4793,45.4879,45.3767,45.3767,190222.0
2022-05-31 13:50:00,53.05,53.24,53.04,53.23,133137.0,45.3852,45.5478,45.3767,45.5392,133137.0
2022-05-31 13:55:00,53.24,53.35,53.24,53.27,286082.0,45.5478,45.6419,45.5478,45.5734,286082.0
2022-05-31 14:00:00,53.27,53.41,53.25,53.26,243907.0,45.5734,45.6932,45.5563,45.5649,243907.0
2022-05-31 14:05:00,53.26,53.31,53.24,53.3,158620.0,45.5649,45.6077,45.5478,45.5991,158620.0
2022-05-31 14:10:00,53.3,53.39,53.29,53.39,156839.0,45.5991,45.6761,45.5905,45.6761,156839.0
2022-05-31 14:15:00,53.39,53.47,53.38,53.46,169575.0,45.6761,45.7445,45.6675,45.736,169575.0
2022-05-31 14:20:00,53.46,53.5,53.35,53.39,141081.0,45.736,45.7702,45.6419,45.6761,141081.0
2022-05-31 14:25:00,53.38,53.44,53.35,53.43,187817.0,45.6675,45.7189,45.6419,45.7103,187817.0
2022-05-31 14:30:00,53.44,53.46,53.28,53.33,222646.0,45.7189,45.736,45.582,45.6248,222646.0
2022-05-31 14:35:00,53.33,53.4,53.32,53.37,144267.0,45.6248,45.6847,45.6162,45.659,144267.0
2022-05-31 14:40:00,53.37,53.39,53.29,53.3,180809.0,45.659,45.6761,45.5905,45.5991,180809.0
2022-05-31 14:45:00,53.3,53.31,53.24,53.28,183697.0,45.5991,45.6077,45.5478,45.582,183697.0
2022-05-31 14:50:00,53.27,53.31,53.22,53.22,194723.0,45.5734,45.6077,45.5307,45.5307,194723.0
2022-05-31 14:55:00,53.22,53.3,53.18,53.26,217442.0,45.5307,45.5991,45.4964,45.5649,217442.0
2022-05-31 15:00:00,53.25,53.28,53.16,53.27,331539.0,45.5563,45.582,45.4793,45.5734,331539.0
2022-05-31 15:05:00,53.27,53.27,53.14,53.23,183186.0,45.5734,45.5734,45.4622,45.5392,183186.0
2022-05-31 15:10:00,53.23,53.28,53.21,53.27,246355.0,45.5392,45.582,45.5221,45.5734,246355.0
2022-05-31 15:15:00,53.27,53.36,53.22,53.23,282243.0,45.5734,45.6504,45.5307,45.5392,282243.0
2022-05-31 15:20:00,53.23,53.29,53.22,53.26,311425.0,45.5392,45.5905,45.5307,45.5649,311425.0
2022-05-31 15:25:00,53.25,53.27,53.07,53.12,359958.0,45.5563,45.5734,45.4023,45.4451,359958.0
2022-05-31 15:30:00,53.12,53.24,53.08,53.23,520048.0,45.4451,45.5478,45.4109,45.5392,520048.0
2022-05-31 15:35:00,53.22,53.23,53.09,53.14,479828.0,45.5307,45.5392,45.4194,45.4622,479828.0
2022-05-31 15:40:00,53.14,53.19,53.04,53.09,646428.0,45.4622,45.505,45.3767,45.4194,646428.0
2022-05-31 15:45:00,53.08,53.09,53.0,53.06,837965.0,45.4109,45.4194,45.3424,45.3938,837965.0
2022-05-31 15:50:00,53.05,53.4,53.05,53.37,1559352.0,45.3852,45.6847,45.3852,45.659,1559352.0
2022-05-31 15:55:00,53.37,53.45,52.99,53.12,3677919.0,45.659,45.7274,45.3339,45.4451,3677919.0
2022-06-01 09:30:00,53.25,53.28,52.7,52.79,745018.0,45.5563,45.582,45.0858,45.1628,745018.0
2022-06-01 09:35:00,52.8,52.89,52.48,52.52,241758.0,45.1713,45.2483,44.8976,44.9318,241758.0
2022-06-01 09:40:00,52.52,52.67,52.43,52.48,464475.0,44.9318,45.0601,44.8548,44.8976,464475.0
2022-06-01 09:45:00,52.48,52.53,52.12,52.16,302256.0,44.8976,44.9404,44.5896,44.6238,302256.0
2022-06-01 09:50:00,52.16,52.18,51.83,51.97,419391.0,44.6238,44.6409,44.3415,44.4613,419391.0
2022-06-01 09:55:00,51.98,52.16,51.95,52.03,282019.0,44.4698,44.6238,44.4442,44.5126,282019.0
2022-06-01 10:00:00,52.02,52.12,51.91,52.07,328597.0,44.504,44.5896,44.4099,44.5468,328597.0
2022-06-01 10:05:00,52.07,52.14,51.97,52.05,216169.0,44.5468,44.6067,44.4613,44.5297,216169.0
2022-06-01 10:10:00,52.05,52.21,52.02,52.16,190683.0,44.5297,44.6666,44.504,44.6238,190683.0
2022-06-01 10:15:00,52.16,52.18,52.03,52.06,181202.0,44.6238,44.6409,44.5126,44.5383,181202.0
2022-06-01 10:20:00,52.07,52.17,52.04,52.14,142827.0,44.5468,44.6324,44.5212,44.6067,142827.0
2022-06-01 10:25:00,52.13,52.18,52.06,52.07,135843.0,44.5981,44.6409,44.5383,44.5468,135843.0
2022-06-01 10:30:00,52.07,52.17,52.04,52.13,116634.0,44.5468,44.6324,44.5212,44.5981,116634.0
2022-06-01 10:35:00,52.12,52.17,52.06,52.07,83347.0,44.5896,44.6324,44.5383,44.5468,83347.0
2022-06-01 10:40:00,52.08,52.1,52.0,52.05,104143.0,44.5554,44.5725,44.4869,44.5297,104143.0
2022-06-01 10:45:00,52.04,52.1,52.0,52.01,114553.0,44.5212,44.5725,44.4869,44.4955,114553.0
2022-06-01 10:50:00,52.02,52.06,51.99,52.03,139604.0,44.504,44.5383,44.4784,44.5126,139604.0
2022-06-01 10:55:00,52.03,52.09,52.01,52.08,110141.0,44.5126,44.5639,44.4955,44.5554,110141.0
2022-06-01 11:00:00,52.07,52.12,51.97,52.09,182217.0,44.5468,44.5896,44.4613,44.5639,182217.0
2022-06-01 11:05:00,52.09,52.13,52.05,52.08,140747.0,44.5639,44.5981,44.5297,44.5554,140747.0
2022-06-01 11:10:00,52.09,52.25,52.08,52.17,122953.0,44.5639,44.7008,44.5554,44.6324,122953.0
2022-06-01 11:15:00,52.17,52.29,52.15,52.29,123850.0,44.6324,44.735,44.6153,44.735,123850.0
2022-06-01 11:20:00,52.28,52.29,52.17,52.19,128622.0,44.7265,44.735,44.6324,44.6495,128622.0
2022-06-01 11:25:00,52.19,52.19,52.05,52.14,120325.0,44.6495,44.6495,44.5297,44.6067,120325.0
2022-06-01 11:30:00,52.14,52.15,52.06,52.11,92318.0,44.6067,44.6153,44.5383,44.581,92318.0
2022-06-01 11:35:00,52.11,52.12,52.01,52.02,119283.0,44.581,44.5896,44.4955,44.504,119283.0
2022-06-01 11:40:00,52.02,52.02,51.93,51.98,87326.0,44.504,44.504,44.427,44.4698,87326.0
2022-06-01 11:45:00,51.97,51.97,51.86,51.86,145275.0,44.4613,44.4613,44.3672,44.3672,145275.0
2022-06-01 11:50:00,51.86,52.0,51.86,51.95,255344.0,44.3672,44.4869,44.3672,44.4442,255344.0
2022-06-01 11:55:00,51.95,52.02,51.93,51.99,80726.0,44.4442,44.504,44.427,44.4784,80726.0
2022-06-01 12:00:00,52.0,52.08,51.98,52.07,86512.0,44.4869,44.5554,44.4698,44.5468,86512.0
2022-06-01 12:05:00,52.07,52.12,52.06,52.11,111731.0,44.5468,44.5896,44.5383,44.581,111731.0
2022-06-01 12:10:00,52.11,52.16,52.06,52.16,95274.0,44.581,44.6238,44.5383,44.6238,95274.0
2022-06-01 12:15:00,52.15,52.19,52.1,52.17,112079.0,44.6153,44.6495,44.5725,44.6324,112079.0
2022-06-01 12:20:00,52.16,52.17,52.1,52.11,67378.0,44.6238,44.6324,44.5725,44.581,67378.0
2022-06-01 12:25:00,52.1,52.13,52.05,52.05,85531.0,44.5725,44.5981,44.5297,44.5297,85531.0
2022-06-01 12:30:00,52.05,52.13,52.04,52.08,101187.0,44.5297,44.5981,44.5212,44.5554,101187.0
2022-06-01 12:35:00,52.08,52.11,52.04,52.07,66467.0,44.5554,44.581,44.5212,44.5468,66467.0
2022-06-01 12:40:00,52.06,52.08,52.01,52.04,43380.0,44.5383,44.5554,44.4955,44.5212,43380.0
2022-06-01 12:45:00,52.04,52.04,51.96,51.98,91955.0,44.5212,44.5212,44.4527,44.4698,91955.0
2022-06-01 12:50:00,51.98,52.01,51.93,52.01,49147.0,44.4698,44.4955,44.427,44.4955,49147.0
2022-06-01 12:55:00,52.01,52.04,51.97,52.0,63315.0,44.4955,44.5212,44.4613,44.4869,63315.0
2022-06-01 13:00:00,52.0,52.04,51.97,51.98,46488.0,44.4869,44.5212,44.4613,44.4698,46488.0
2022-06-01 13:05:00,51.98,52.08,51.97,52.06,58584.0,44.4698,44.5554,44.4613,44.5383,58584.0
2022-06-01 13:10:00,52.05,52.13,52.05,52.05,144346.0,44.5297,44.5981,44.5297,44.5297,144346.0
2022-06-01 13:15:00,52.06,52.16,52.06,52.15,106037.0,44.5383,44.6238,44.5383,44.6153,106037.0
2022-06-01 13:20:00,52.14,52.18,52.12,52.17,145388.0,44.6067,44.6409,44.5896,44.6324,145388.0
2022-06-01 13:25:00,52.17,52.25,52.17,52.19,109901.0,44.6324,44.7008,44.6324,44.6495,109901.0
2022-06-01 13:30:00,52.19,52.21,52.16,52.21,59177.0,44.6495,44.6666,44.6238,44.6666,59177.0
2022-06-01 13:35:00,52.2,52.35,52.18,52.34,126539.0,44.658,44.7864,44.6409,44.7778,126539.0
2022-06-01 13:40:00,52.34,52.38,52.27,52.37,265687.0,44.7778,44.812,44.7179,44.8035,265687.0
2022-06-01 13:45:00,52.37,52.46,52.36,52.44,216085.0,44.8035,44.8805,44.7949,44.8634,216085.0
2022-06-01 13:50:00,52.44,52.45,52.34,52.35,136451.0,44.8634,44.8719,44.7778,44.7864,136451.0
2022-06-01 13:55:00,52.36,52.44,52.35,52.39,125276.0,44.7949,44.8634,44.7864,44.8206,125276.0
2022-06-01 14:00:00,52.4,52.45,52.38,52.41,97957.0,44.8291,44.8719,44.812,44.8377,97957.0
2022-06-01 14:05:00,52.41,52.46,52.39,52.44,125064.0,44.8377,44.8805,44.8206,44.8634,125064.0
2022-06-01 14:10:00,52.44,52.47,52.4,52.43,115924.0,44.8634,44.889,44.8291,44.8548,115924.0
2022-06-01 14:15:00,52.43,52.45,52.41,52.44,80631.0,44.8548,44.8719,44.8377,44.8634,80631.0
2022-06-01 14:20:00,52.45,52.54,52.42,52.54,112209.0,44.8719,44.9489,44.8462,44.9489,112209.0
2022-06-01 14:25:00,52.54,52.72,52.52,52.63,216948.0,44.9489,45.1029,44.9318,45.0259,216948.0
2022-06-01 14:30:00,52.63,52.65,52.56,52.58,93380.0,45.0259,45.043,44.966,44.9831,93380.0
2022-06-01 14:35:00,52.58,52.61,52.53,52.54,73634.0,44.9831,45.0088,44.9404,44.9489,73634.0
2022-06-01 14:40:00,52.54,52.64,52.52,52.61,81006.0,44.9489,45.0345,44.9318,45.0088,81006.0
2022-06-01 14:45:00,52.62,52.63,52.52,52.55,77696.0,45.0174,45.0259,44.9318,44.9575,77696.0
2022-06-01 14:50:00,52.56,52.58,52.5,52.5,71736.0,44.966,44.9831,44.9147,44.9147,71736.0
2022-06-01 14:55:00,52.51,52.54,52.5,52.53,75521.0,44.9232,44.9489,44.9147,44.9404,75521.0
2022-06-01 15:00:00,52.53,52.57,52.47,52.51,183836.0,44.9404,44.9746,44.889,44.9232,183836.0
2022-06-01 15:05:00,52.51,52.59,52.5,52.53,99628.0,44.9232,44.9917,44.9147,44.9404,99628.0
2022-06-01 15:10:00,52.54,52.58,52.51,52.55,100358.0,44.9489,44.9831,44.9232,44.9575,100358.0
2022-06-01 15:15:00,52.55,52.59,52.51,52.55,95149.0,44.9575,44.9917,44.9232,44.9575,95149.0
2022-06-01 15:20:00,52.54,52.58,52.52,52.54,60091.0,44.9489,44.9831,44.9318,44.9489,60091.0
2022-06-01 15:25:00,52.54,52.57,52.49,52.53,119193.0,44.9489,44.9746,44.9061,44.9404,119193.0
2022-06-01 15:30:00,52.54,52.62,52.52,52.59,144204.0,44.9489,45.0174,44.9318,44.9917,144204.0
2022-06-01 15:35:00,52.59,52.67,52.56,52.66,191752.0,44.9917,45.0601,44.966,45.0516,191752.0
2022-06-01 15:40:00,52.67,52.69,52.54,52.55,242521.0,45.0601,45.0772,44.9489,44.9575,242521.0
2022-06-01 15:45:00,52.55,52.61,52.5,52.58,222505.0,44.9575,45.0088,44.9147,44.9831,222505.0
2022-06-01 15:50:00,52.58,52.63,52.48,52.48,289192.0,44.9831,45.0259,44.8976,44.8976,289192.0
2022-06-01 15:55:00,52.48,52.49,52.36,52.36,689598.0,44.8976,44.9061,44.7949,44.7949,689598.0
2022-06-02 09:30:00,52.37,52.37,51.86,51.88,540225.0,44.8035,44.8035,44.3672,44.3843,540225.0
2022-06-02 09:35:00,51.89,51.9,51.52,51.59,247538.0,44.3928,44.4014,44.0763,44.1362,247538.0
2022-06-02 09:40:00,51.59,51.74,51.45,51.6,249395.0,44.1362,44.2645,44.0164,44.1447,249395.0
2022-06-02 09:45:00,51.6,51.62,51.34,51.38,354783.0,44.1447,44.1618,43.9223,43.9565,354783.0
2022-06-02 09:50:00,51.39,51.51,51.31,51.4,302485.0,43.9651,44.0677,43.8966,43.9736,302485.0
2022-06-02 09:55:00,51.39,51.51,51.32,51.47,216891.0,43.9651,44.0677,43.9052,44.0335,216891.0
2022-06-02 10:00:00,51.47,51.53,51.39,51.46,214064.0,44.0335,44.0848,43.9651,44.025,214064.0
2022-06-02 10:05:00,51.46,51.47,51.36,51.4,164002.0,44.025,44.0335,43.9394,43.9736,164002.0
2022-06-02 10:10:00,51.4,51.56,51.36,51.53,535548.0,43.9736,44.1105,43.9394,44.0848,535548.0
2022-06-02 10:15:00,51.53,51.56,51.3,51.33,391554.0,44.0848,44.1105,43.8881,43.9137,391554.0
2022-06-02 10:20:00,51.33,51.44,51.06,51.08,374654.0,43.9137,44.0078,43.6827,43.6999,374654.0
2022-06-02 10:25:00,51.07,51.17,51.04,51.17,366859.0,43.6913,43.7769,43.6656,43.7769,366859.0
2022-06-02 10:30:00,51.17,51.25,51.08,51.25,258208.0,43.7769,43.8453,43.6999,43.8453,258208.0
2022-06-02 10:35:00,51.24,51.28,51.19,51.26,229193.0,43.8367,43.871,43.794,43.8538,229193.0
2022-06-02 10:40:00,51.26,51.26,51.15,51.17,228897.0,43.8538,43.8538,43.7597,43.7769,228897.0
2022-06-02 10:45:00,51.16,51.24,51.11,51.21,280916.0,43.7683,43.8367,43.7255,43.8111,280916.0
2022-06-02 10:50:00,51.21,51.24,51.15,51.16,178249.0,43.8111,43.8367,43.7597,43.7683,178249.0
2022-06-02 10:55:00,51.16,51.25,51.14,51.25,181846.0,43.7683,43.8453,43.7512,43.8453,181846.0
2022-06-02 11:00:00,51.25,51.39,51.23,51.38,203654.0,43.8453,43.9651,43.8282,43.9565,203654.0
2022-06-02 11:05:00,51.38,51.5,51.37,51.48,163376.0,43.9565,44.0592,43.948,44.0421,163376.0
2022-06-02 11:10:00,51.49,51.63,51.47,51.58,246666.0,44.0506,44.1704,44.0335,44.1276,246666.0
2022-06-02 11:15:00,51.58,51.63,51.52,51.61,126358.0,44.1276,44.1704,44.0763,44.1533,126358.0
2022-06-02 11:20:00,51.62,51.66,51.57,51.65,192476.0,44.1618,44.1961,44.1191,44.1875,192476.0
2022-06-02 11:25:00,51.65,51.71,51.57,51.6,223802.0,44.1875,44.2388,44.1191,44.1447,223802.0
2022-06-02 11:30:00,51.6,51.7,51.55,51.62,130758.0,44.1447,44.2303,44.1019,44.1618,130758.0
2022-06-02 11:35:00,51.61,51.66,51.57,51.65,94788.0,44.1533,44.1961,44.1191,44.1875,94788.0
2022-06-02 11:40:00,51.65,51.83,51.65,51.83,182474.0,44.1875,44.3415,44.1875,44.3415,182474.0
2022-06-02 11:45:00,51.83,51.87,51.8,51.85,123669.0,44.3415,44.3757,44.3158,44.3586,123669.0
2022-06-02 11:50:00,51.85,51.92,51.84,51.87,134267.0,44.3586,44.4185,44.35,44.3757,134267.0
2022-06-02 11:55:00,51.87,51.87,51.79,51.83,73319.0,44.3757,44.3757,44.3073,44.3415,73319.0
2022-06-02 12:00:00,51.83,51.84,51.75,51.8,126763.0,44.3415,44.35,44.2731,44.3158,126763.0
2022-06-02 12:05:00,51.81,51.84,51.76,51.83,73486.0,44.3244,44.35,44.2816,44.3415,73486.0
2022-06-02 12:10:00,51.84,51.86,51.65,51.66,199412.0,44.35,44.3672,44.1875,44.1961,199412.0
2022-06-02 12:15:00,51.66,51.69,51.58,51.69,175348.0,44.1961,44.2217,44.1276,44.2217,175348.0
2022-06-02 12:20:00,51.7,51.78,51.68,51.77,89074.0,44.2303,44.2987,44.2132,44.2902,89074.0
2022-06-02 12:25:00,51.78,51.87,51.76,51.87,86462.0,44.2987,44.3757,44.2816,44.3757,86462.0
2022-06-02 12:30:00,51.87,51.91,51.83,51.87,131736.0,44.3757,44.4099,44.3415,44.3757,131736.0
2022-06-02 12:35:00,51.87,51.91,51.84,51.87,124757.0,44.3757,44.4099,44.35,44.3757,124757.0
2022-06-02 12:40:00,51.86,51.87,51.82,51.87,112409.0,44.3672,44.3757,44.3329,44.3757,112409.0
2022-06-02 12:45:00,51.87,51.9,51.85,51.86,67665.0,44.3757,44.4014,44.3586,44.3672,67665.0
2022-06-02 12:50:00,51.86,51.95,51.86,51.94,97223.0,44.3672,44.4442,44.3672,44.4356,97223.0
2022-06-02 12:55:00,51.94,51.95,51.9,51.95,84468.0,44.4356,44.4442,44.4014,44.4442,84468.0
2022-06-02 13:00:00,51.95,51.97,51.9,51.9,137590.0,44.4442,44.4613,44.4014,44.4014,137590.0
2022-06-02 13:05:00,51.9,51.95,51.89,51.93,75924.0,44.4014,44.4442,44.3928,44.427,75924.0
2022-06-02 13:10:00,51.94,51.97,51.88,51.94,291213.0,44.4356,44.4613,44.3843,44.4356,291213.0
2022-06-02 13:15:00,51.95,51.95,51.87,51.87,58593.0,44.4442,44.4442,44.3757,44.3757,58593.0
2022-06-02 13:20:00,51.87,51.96,51.83,51.94,105138.0,44.3757,44.4527,44.3415,44.4356,105138.0
2022-06-02 13:25:00,51.93,51.95,51.88,51.93,100649.0,44.427,44.4442,44.3843,44.427,100649.0
2022-06-02 13:30:00,51.93,52.0,51.9,51.96,114924.0,44.427,44.4869,44.4014,44.4527,114924.0
2022-06-02 13:35:00,51.96,52.01,51.93,52.01,175931.0,44.4527,44.4955,44.427,44.4955,175931.0
2022-06-02 13:40:00,52.01,52.03,51.94,51.98,144527.0,44.4955,44.5126,44.4356,44.4698,144527.0
2022-06-02 13:45:00,51.99,52.07,51.98,52.07,92315.0,44.4784,44.5468,44.4698,44.5468,92315.0
2022-06-02 13:50:00,52.07,52.1,52.03,52.05,124787.0,44.5468,44.5725,44.5126,44.5297,124787.0
2022-06-02 13:55:00,52.05,52.09,51.97,52.09,141779.0,44.5297,44.5639,44.4613,44.5639,141779.0
2022-06-02 14:00:00,52.09,52.15,52.05,52.15,169049.0,44.5639,44.6153,44.5297,44.6153,169049.0
2022-06-02 14:05:00,52.15,52.23,52.14,52.21,149357.0,44.6153,44.6837,44.6067,44.6666,149357.0
2022-06-02 14:10:00,52.21,52.26,52.19,52.23,221694.0,44.6666,44.7094,44.6495,44.6837,221694.0
2022-06-02 14:15:00,52.24,52.25,52.18,52.2,188573.0,44.6923,44.7008,44.6409,44.658,188573.0
2022-06-02 14:20:00,52.2,52.23,52.17,52.18,185147.0,44.658,44.6837,44.6324,44.6409,185147.0
2022-06-02 14:25:00,52.18,52.2,52.13,52.16,220035.0,44.6409,44.658,44.5981,44.6238,220035.0
2022-06-02 14:30:00,52.15,52.2,52.13,52.16,178404.0,44.6153,44.658,44.5981,44.6238,178404.0
2022-06-02 14:35:00,52.16,52.22,52.14,52.22,178489.0,44.6238,44.6751,44.6067,44.6751,178489.0
2022-06-02 14:40:00,52.21,52.21,52.13,52.16,115848.0,44.6666,44.6666,44.5981,44.6238,115848.0
2022-06-02 14:45:00,52.16,52.19,52.14,52.17,88618.0,44.6238,44.6495,44.6067,44.6324,88618.0
2022-06-02 14:50:00,52.18,52.21,52.15,52.21,163724.0,44.6409,44.6666,44.6153,44.6666,163724.0
2022-06-02 14:55:00,52.21,52.22,52.14,52.16,180917.0,44.6666,44.6751,44.6067,44.6238,180917.0
2022-06-02 15:00:00,52.18,52.2,52.14,52.19,248386.0,44.6409,44.658,44.6067,44.6495,248386.0
2022-06-02 15:05:00,52.19,52.25,52.18,52.21,291001.0,44.6495,44.7008,44.6409,44.6666,291001.0
2022-06-02 15:10:00,52.2,52.33,52.19,52.31,227227.0,44.658,44.7693,44.6495,44.7521,227227.0
2022-06-02 15:15:00,52.3,52.31,52.23,52.3,468068.0,44.7436,44.7521,44.6837,44.7436,468068.0
2022-06-02 15:20:00,52.31,52.33,52.28,52.29,290259.0,44.7521,44.7693,44.7265,44.735,290259.0
2022-06-02 15:25:00,52.28,52.34,52.27,52.32,186401.0,44.7265,44.7778,44.7179,44.7607,186401.0
2022-06-02 15:30:00,52.31,52.42,52.31,52.41,195064.0,44.7521,44.8462,44.7521,44.8377,195064.0
2022-06-02 15:35:00,52.41,52.43,52.36,52.42,156774.0,44.8377,44.8548,44.7949,44.8462,156774.0
2022-06-02 15:40:00,52.41,52.49,52.4,52.48,210895.0,44.8377,44.9061,44.8291,44.8976,210895.0
2022-06-02 15:45:00,52.48,52.52,52.39,52.41,556464.0,44.8976,44.9318,44.8206,44.8377,556464.0
2022-06-02 15:50:00,52.41,52.57,52.41,52.55,857992.0,44.8377,44.9746,44.8377,44.9575,857992.0
2022-06-02 15:55:00,52.54,52.74,52.54,52.7,1664147.0,44.9489,45.12,44.9489,45.0858,1664147.0
2022-06-03 09:30:00,52.46,52.94,52.46,52.94,508250.0,44.8805,45.2911,44.8805,45.2911,508250.0
2022-06-03 09:35:00,52.91,53.32,52.9,53.29,563505.0,45.2655,45.6162,45.2569,45.5905,563505.0
2022-06-03 09:40:00,53.29,53.53,53.15,53.22,539067.0,45.5905,45.7959,45.4708,45.5307,539067.0
2022-06-03 09:45:00,53.23,53.26,53.03,53.18,210383.0,45.5392,45.5649,45.3681,45.4964,210383.0
2022-06-03 09:50:00,53.18,53.24,53.07,53.21,165139.0,45.4964,45.5478,45.4023,45.5221,165139.0
2022-06-03 09:55:00,53.21,53.26,53.09,53.15,196181.0,45.5221,45.5649,45.4194,45.4708,196181.0
2022-06-03 10:00:00,53.14,53.34,53.1,53.16,339775.0,45.4622,45.6333,45.428,45.4793,339775.0
2022-06-03 10:05:00,53.16,53.28,53.14,53.22,217576.0,45.4793,45.582,45.4622,45.5307,217576.0
2022-06-03 10:10:00,53.22,53.3,53.14,53.17,173058.0,45.5307,45.5991,45.4622,45.4879,173058.0
2022-06-03 10:15:00,53.17,53.38,53.16,53.34,150967.0,45.4879,45.6675,45.4793,45.6333,150967.0
2022-06-03 10:20:00,53.33,53.39,53.2,53.36,150430.0,45.6248,45.6761,45.5136,45.6504,150430.0
2022-06-03 10:25:00,53.37,53.46,53.35,53.44,209334.0,45.659,45.736,45.6419,45.7189,209334.0
2022-06-03 10:30:00,53.44,53.44,53.31,53.34,199042.0,45.7189,45.7189,45.6077,45.6333,199042.0
2022-06-03 10:35:00,53.35,53.36,53.19,53.25,188625.0,45.6419,45.6504,45.505,45.5563,188625.0
2022-06-03 10:40:00,53.25,53.26,53.08,53.11,136595.0,45.5563,45.5649,45.4109,45.4366,136595.0
2022-06-03 10:45:00,53.11,53.18,53.06,53.1,128031.0,45.4366,45.4964,45.3938,45.428,128031.0
2022-06-03 10:50:00,53.1,53.19,53.08,53.08,102301.0,45.428,45.505,45.4109,45.4109,102301.0
2022-06-03 10:55:00,53.09,53.14,53.08,53.09,110102.0,45.4194,45.4622,45.4109,45.4194,110102.0
2022-06-03 11:00:00,53.09,53.11,53.0,53.03,103941.0,45.4194,45.4366,45.3424,45.3681,103941.0
2022-06-03 11:05:00,53.03,53.08,52.99,53.04,107547.0,45.3681,45.4109,45.3339,45.3767,107547.0
2022-06-03 11:10:00,53.04,53.09,53.01,53.06,125284.0,45.3767,45.4194,45.351,45.3938,125284.0
2022-06-03 11:15:00,53.07,53.08,53.03,53.05,100824.0,45.4023,45.4109,45.3681,45.3852,100824.0
2022-06-03 11:20:00,53.05,53.12,53.04,53.1,275962.0,45.3852,45.4451,45.3767,45.428,275962.0
2022-06-03 11:25:00,53.1,53.14,53.08,53.14,107136.0,45.428,45.4622,45.4109,45.4622,107136.0
2022-06-03 11:30:00,53.14,53.2,53.08,53.18,305777.0,45.4622,45.5136,45.4109,45.4964,305777.0
2022-06-03 11:35:00,53.18,53.22,53.14,53.16,94979.0,45.4964,45.5307,45.4622,45.4793,94979.0
2022-06-03 11:40:00,53.16,53.18,53.12,53.16,98424.0,45.4793,45.4964,45.4451,45.4793,98424.0
2022-06-03 11:45:00,53.15,53.16,53.09,53.1,91247.0,45.4708,45.4793,45.4194,45.428,91247.0
2022-06-03 11:50:00,53.1,53.11,53.03,53.11,157094.0,45.428,45.4366,45.3681,45.4366,157094.0
2022-06-03 11:55:00,53.11,53.2,53.1,53.16,102535.0,45.4366,45.5136,45.428,45.4793,102535.0
2022-06-03 12:00:00,53.16,53.26,53.15,53.25,138295.0,45.4793,45.5649,45.4708,45.5563,138295.0
2022-06-03 12:05:00,53.25,53.27,53.18,53.19,95023.0,45.5563,45.5734,45.4964,45.505,95023.0
2022-06-03 12:10:00,53.19,53.27,53.18,53.19,103520.0,45.505,45.5734,45.4964,45.505,103520.0
2022-06-03 12:15:00,53.19,53.23,53.13,53.14,113214.0,45.505,45.5392,45.4537,45.4622,113214.0
2022-06-03 12:20:00,53.13,53.24,53.12,53.21,101750.0,45.4537,45.5478,45.4451,45.5221,101750.0
2022-06-03 12:25:00,53.21,53.21,53.15,53.16,54980.0,45.5221,45.5221,45.4708,45.4793,54980.0
2022-06-03 12:30:00,53.16,53.18,53.13,53.16,55142.0,45.4793,45.4964,45.4537,45.4793,55142.0
2022-06-03 12:35:00,53.16,53.24,53.15,53.23,60786.0,45.4793,45.5478,45.4708,45.5392,60786.0
2022-06-03 12:40:00,53.23,53.25,53.17,53.21,50036.0,45.5392,45.5563,45.4879,45.5221,50036.0
2022-06-03 12:45:00,53.2,53.25,53.19,53.25,84343.0,45.5136,45.5563,45.505,45.5563,84343.0
2022-06-03 12:50:00,53.23,53.26,53.19,53.25,54576.0,45.5392,45.5649,45.505,45.5563,54576.0
2022-06-03 12:55:00,53.24,53.31,53.24,53.31,78991.0,45.5478,45.6077,45.5478,45.6077,78991.0
2022-06-03 13:00:00,53.3,53.41,53.3,53.41,171629.0,45.5991,45.6932,45.5991,45.6932,171629.0
2022-06-03 13:05:00,53.41,53.43,53.32,53.35,77826.0,45.6932,45.7103,45.6162,45.6419,77826.0
2022-06-03 13:10:00,53.36,53.38,53.31,53.34,96542.0,45.6504,45.6675,45.6077,45.6333,96542.0
2022-06-03 13:15:00,53.33,53.35,53.22,53.23,71323.0,45.6248,45.6419,45.5307,45.5392,71323.0
2022-06-03 13:20:00,53.23,53.31,53.23,53.3,71040.0,45.5392,45.6077,45.5392,45.5991,71040.0
2022-06-03 13:25:00,53.3,53.32,53.25,53.26,117295.0,45.5991,45.6162,45.5563,45.5649,117295.0
2022-06-03 13:30:00,53.26,53.28,53.17,53.26,153342.0,45.5649,45.582,45.4879,45.5649,153342.0
2022-06-03 13:35:00,53.26,53.27,53.2,53.2,82903.0,45.5649,45.5734,45.5136,45.5136,82903.0
2022-06-03 13:40:00,53.2,53.21,53.13,53.16,104892.0,45.5136,45.5221,45.4537,45.4793,104892.0
2022-06-03 13:45:00,53.17,53.24,53.16,53.23,76308.0,45.4879,45.5478,45.4793,45.5392,76308.0
2022-06-03 13:50:00,53.22,53.24,53.18,53.23,75795.0,45.5307,45.5478,45.4964,45.5392,75795.0
2022-06-03 13:55:00,53.23,53.25,53.16,53.17,84868.0,45.5392,45.5563,45.4793,45.4879,84868.0
2022-06-03 14:00:00,53.16,53.2,53.11,53.2,168748.0,45.4793,45.5136,45.4366,45.5136,168748.0
2022-06-03 14:05:00,53.2,53.23,53.17,53.2,80535.0,45.5136,45.5392,45.4879,45.5136,80535.0
2022-06-03 14:10:00,53.19,53.25,53.18,53.22,67907.0,45.505,45.5563,45.4964,45.5307,67907.0
2022-06-03 14:15:00,53.23,53.25,53.18,53.24,98279.0,45.5392,45.5563,45.4964,45.5478,98279.0
2022-06-03 14:20:00,53.25,53.28,53.22,53.27,67664.0,45.5563,45.582,45.5307,45.5734,67664.0
2022-06-03 14:25:00,53.27,53.31,53.23,53.31,128588.0,45.5734,45.6077,45.5392,45.6077,128588.0
2022-06-03 14:30:00,53.32,53.37,53.28,53.35,241878.0,45.6162,45.659,45.582,45.6419,241878.0
2022-06-03 14:35:00,53.35,53.39,53.29,53.33,87576.0,45.6419,45.6761,45.5905,45.6248,87576.0
2022-06-03 14:40:00,53.32,53.4,53.31,53.38,77448.0,45.6162,45.6847,45.6077,45.6675,77448.0
2022-06-03 14:45:00,53.38,53.4,53.34,53.4,61335.0,45.6675,45.6847,45.6333,45.6847,61335.0
2022-06-03 14:50:00,53.39,53.43,53.37,53.41,64609.0,45.6761,45.7103,45.659,45.6932,64609.0
2022-06-03 14:55:00,53.41,53.46,53.4,53.45,214508.0,45.6932,45.736,45.6847,45.7274,214508.0
2022-06-03 15:00:00,53.45,53.46,53.38,53.44,100611.0,45.7274,45.736,45.6675,45.7189,100611.0
2022-06-03 15:05:00,53.44,53.45,53.3,53.33,107255.0,45.7189,45.7274,45.5991,45.6248,107255.0
2022-06-03 15:10:00,53.33,53.36,53.22,53.26,90297.0,45.6248,45.6504,45.5307,45.5649,90297.0
2022-06-03 15:15:00,53.26,53.31,53.22,53.3,115681.0,45.5649,45.6077,45.5307,45.5991,115681.0
2022-06-03 15:20:00,53.3,53.35,53.26,53.27,114513.0,45.5991,45.6419,45.5649,45.5734,114513.0
2022-06-03 15:25:00,53.27,53.36,53.25,53.36,126798.0,45.5734,45.6504,45.5563,45.6504,126798.0
2022-06-03 15:30:00,53.36,53.36,53.27,53.29,156356.0,45.6504,45.6504,45.5734,45.5905,156356.0
2022-06-03 15:35:00,53.29,53.39,53.25,53.34,210395.0,45.5905,45.6761,45.5563,45.6333,210395.0
2022-06-03 15:40:00,53.34,53.34,53.17,53.19,278835.0,45.6333,45.6333,45.4879,45.505,278835.0
2022-06-03 15:45:00,53.19,53.2,53.12,53.15,351932.0,45.505,45.5136,45.4451,45.4708,351932.0
2022-06-03 15:50:00,53.15,53.26,53.11,53.24,332712.0,45.4708,45.5649,45.4366,45.5478,332712.0
2022-06-03 15:55:00,53.25,53.26,53.16,53.21,820366.0,45.5563,45.5649,45.4793,45.5221,820366.0
2022-06-06 09:30:00,53.19,53.4,53.05,53.12,523743.0,45.505,45.6847,45.3852,45.4451,523743.0
2022-06-06 09:35:00,53.13,53.27,53.09,53.22,143690.0,45.4537,45.5734,45.4194,45.5307,143690.0
2022-06-06 09:40:00,53.22,53.33,53.02,53.06,280573.0,45.5307,45.6248,45.3596,45.3938,280573.0
2022-06-06 09:45:00,53.04,53.24,53.03,53.16,172001.0,45.3767,45.5478,45.3681,45.4793,172001.0
2022-06-06 09:50:00,53.16,53.24,53.02,53.02,155082.0,45.4793,45.5478,45.3596,45.3596,155082.0
2022-06-06 09:55:00,53.03,53.16,53.0,53.05,144983.0,45.3681,45.4793,45.3424,45.3852,144983.0
2022-06-06 10:00:00,53.05,53.18,53.04,53.18,200670.0,45.3852,45.4964,45.3767,45.4964,200670.0
2022-06-06 10:05:00,53.18,53.36,53.17,53.33,246540.0,45.4964,45.6504,45.4879,45.6248,246540.0
2022-06-06 10:10:00,53.32,53.42,53.31,53.38,102567.0,45.6162,45.7018,45.6077,45.6675,102567.0
2022-06-06 10:15:00,53.37,53.4,53.33,53.38,127109.0,45.659,45.6847,45.6248,45.6675,127109.0
2022-06-06 10:20:00,53.38,53.47,53.37,53.41,116254.0,45.6675,45.7445,45.659,45.6932,116254.0
2022-06-06 10:25:00,53.41,53.49,53.38,53.47,140340.0,45.6932,45.7617,45.6675,45.7445,140340.0
2022-06-06 10:30:00,53.46,53.61,53.45,53.57,242961.0,45.736,45.8643,45.7274,45.8301,242961.0
2022-06-06 10:35:00,53.59,53.61,53.5,53.54,135365.0,45.8472,45.8643,45.7702,45.8044,135365.0
2022-06-06 10:40:00,53.54,53.59,53.52,53.59,124306.0,45.8044,45.8472,45.7873,45.8472,124306.0
2022-06-06 10:45:00,53.59,53.6,53.49,53.55,153069.0,45.8472,45.8558,45.7617,45.813,153069.0
2022-06-06 10:50:00,53.55,53.65,53.54,53.63,172680.0,45.813,45.8985,45.8044,45.8814,172680.0
2022-06-06 10:55:00,53.63,53.71,53.63,53.71,164897.0,45.8814,45.9499,45.8814,45.9499,164897.0
2022-06-06 11:00:00,53.7,53.72,53.56,53.56,142343.0,45.9413,45.9584,45.8215,45.8215,142343.0
2022-06-06 11:05:00,53.57,53.63,53.52,53.6,113423.0,45.8301,45.8814,45.7873,45.8558,113423.0
2022-06-06 11:10:00,53.59,53.63,53.54,53.54,101795.0,45.8472,45.8814,45.8044,45.8044,101795.0
2022-06-06 11:15:00,53.55,53.56,53.48,53.52,142117.0,45.813,45.8215,45.7531,45.7873,142117.0
2022-06-06 11:20:00,53.52,53.52,53.42,53.46,118225.0,45.7873,45.7873,45.7018,45.736,118225.0
2022-06-06 11:25:00,53.46,53.48,53.42,53.44,101028.0,45.736,45.7531,45.7018,45.7189,101028.0
2022-06-06 11:30:00,53.43,53.56,53.42,53.5,128783.0,45.7103,45.8215,45.7018,45.7702,128783.0
2022-06-06 11:35:00,53.5,53.51,53.45,53.48,94991.0,45.7702,45.7788,45.7274,45.7531,94991.0
2022-06-06 11:40:00,53.48,53.5,53.44,53.47,59617.0,45.7531,45.7702,45.7189,45.7445,59617.0
2022-06-06 11:45:00,53.48,53.51,53.4,53.41,112271.0,45.7531,45.7788,45.6847,45.6932,112271.0
2022-06-06 11:50:00,53.41,53.46,53.41,53.45,54084.0,45.6932,45.736,45.6932,45.7274,54084.0
2022-06-06 11:55:00,53.45,53.47,53.42,53.44,68100.0,45.7274,45.7445,45.7018,45.7189,68100.0
2022-06-06 12:00:00,53.45,53.47,53.37,53.39,92600.0,45.7274,45.7445,45.659,45.6761,92600.0
2022-06-06 12:05:00,53.39,53.42,53.31,53.32,55891.0,45.6761,45.7018,45.6077,45.6162,55891.0
2022-06-06 12:10:00,53.32,53.32,53.25,53.27,74787.0,45.6162,45.6162,45.5563,45.5734,74787.0
2022-06-06 12:15:00,53.26,53.34,53.25,53.33,58080.0,45.5649,45.6333,45.5563,45.6248,58080.0
2022-06-06 12:20:00,53.33,53.37,53.28,53.28,91000.0,45.6248,45.659,45.582,45.582,91000.0
2022-06-06 12:25:00,53.28,53.37,53.27,53.32,77293.0,45.582,45.659,45.5734,45.6162,77293.0
2022-06-06 12:30:00,53.32,53.32,53.24,53.28,95021.0,45.6162,45.6162,45.5478,45.582,95021.0
2022-06-06 12:35:00,53.28,53.34,53.27,53.3,97622.0,45.582,45.6333,45.5734,45.5991,97622.0
2022-06-06 12:40:00,53.3,53.34,53.29,53.31,49349.0,45.5991,45.6333,45.5905,45.6077,49349.0
2022-06-06 12:45:00,53.32,53.32,53.29,53.3,75235.0,45.6162,45.6162,45.5905,45.5991,75235.0
2022-06-06 12:50:00,53.3,53.3,53.23,53.29,60332.0,45.5991,45.5991,45.5392,45.5905,60332.0
2022-06-06 12:55:00,53.28,53.3,53.25,53.26,39044.0,45.582,45.5991,45.5563,45.5649,39044.0
2022-06-06 13:00:00,53.27,53.27,53.19,53.21,96235.0,45.5734,45.5734,45.505,45.5221,96235.0
2022-06-06 13:05:00,53.21,53.29,53.2,53.28,50890.0,45.5221,45.5905,45.5136,45.582,50890.0
2022-06-06 13:10:00,53.28,53.29,53.22,53.27,87525.0,45.582,45.5905,45.5307,45.5734,87525.0
2022-06-06 13:15:00,53.28,53.35,53.26,53.33,47245.0,45.582,45.6419,45.5649,45.6248,47245.0
2022-06-06 13:20:00,53.33,53.35,53.3,53.32,47732.0,45.6248,45.6419,45.5991,45.6162,47732.0
2022-06-06 13:25:00,53.32,53.34,53.3,53.32,40545.0,45.6162,45.6333,45.5991,45.6162,40545.0
2022-06-06 13:30:00,53.32,53.34,53.29,53.34,71258.0,45.6162,45.6333,45.5905,45.6333,71258.0
2022-06-06 13:35:00,53.33,53.41,53.31,53.4,108837.0,45.6248,45.6932,45.6077,45.6847,108837.0
2022-06-06 13:40:00,53.39,53.44,53.37,53.4,62269.0,45.6761,45.7189,45.659,45.6847,62269.0
2022-06-06 13:45:00,53.4,53.4,53.35,53.39,53671.0,45.6847,45.6847,45.6419,45.6761,53671.0
2022-06-06 13:50:00,53.38,53.42,53.37,53.39,76179.0,45.6675,45.7018,45.659,45.6761,76179.0
2022-06-06 13:55:00,53.39,53.47,53.38,53.45,130131.0,45.6761,45.7445,45.6675,45.7274,130131.0
2022-06-06 14:00:00,53.45,53.45,53.41,53.42,81500.0,45.7274,45.7274,45.6932,45.7018,81500.0
2022-06-06 14:05:00,53.43,53.43,53.36,53.4,74493.0,45.7103,45.7103,45.6504,45.6847,74493.0
2022-06-06 14:10:00,53.4,53.44,53.38,53.4,45663.0,45.6847,45.7189,45.6675,45.6847,45663.0
2022-06-06 14:15:00,53.39,53.39,53.32,53.35,77995.0,45.6761,45.6761,45.6162,45.6419,77995.0
2022-06-06 14:20:00,53.35,53.4,53.32,53.36,65310.0,45.6419,45.6847,45.6162,45.6504,65310.0
2022-06-06 14:25:00,53.35,53.39,53.3,53.37,219222.0,45.6419,45.6761,45.5991,45.659,219222.0
2022-06-06 14:30:00,53.37,53.4,53.32,53.38,114759.0,45.659,45.6847,45.6162,45.6675,114759.0
2022-06-06 14:35:00,53.38,53.41,53.34,53.35,78364.0,45.6675,45.6932,45.6333,45.6419,78364.0
2022-06-06 14:40:00,53.35,53.39,53.32,53.37,118651.0,45.6419,45.6761,45.6162,45.659,118651.0
2022-06-06 14:45:00,53.37,53.4,53.34,53.35,54725.0,45.659,45.6847,45.6333,45.6419,54725.0
2022-06-06 14:50:00,53.33,53.36,53.27,53.36,99688.0,45.6248,45.6504,45.5734,45.6504,99688.0
2022-06-06 14:55:00,53.35,53.37,53.3,53.3,85217.0,45.6419,45.659,45.5991,45.5991,85217.0
2022-06-06 15:00:00,53.3,53.34,53.28,53.31,142048.0,45.5991,45.6333,45.582,45.6077,142048.0
2022-06-06 15:05:00,53.31,53.34,53.28,53.32,200910.0,45.6077,45.6333,45.582,45.6162,200910.0
2022-06-06 15:10:00,53.31,53.32,53.25,53.29,123874.0,45.6077,45.6162,45.5563,45.5905,123874.0
2022-06-06 15:15:00,53.29,53.31,53.21,53.22,167770.0,45.5905,45.6077,45.5221,45.5307,167770.0
2022-06-06 15:20:00,53.22,53.31,53.18,53.22,192064.0,45.5307,45.6077,45.4964,45.5307,192064.0
2022-06-06 15:25:00,53.22,53.26,53.18,53.2,104567.0,45.5307,45.5649,45.4964,45.5136,104567.0
2022-06-06 15:30:00,53.2,53.24,53.17,53.21,136187.0,45.5136,45.5478,45.4879,45.5221,136187.0
2022-06-06 15:35:00,53.21,53.25,53.19,53.23,156521.0,45.5221,45.5563,45.505,45.5392,156521.0
2022-06-06 15:40:00,53.23,53.3,53.2,53.29,147974.0,45.5392,45.5991,45.5136,45.5905,147974.0
2022-06-06 15:45:00,53.29,53.34,53.23,53.27,236597.0,45.5905,45.6333,45.5392,45.5734,236597.0
2022-06-06 15:50:00,53.27,53.32,53.23,53.3,480414.0,45.5734,45.6162,45.5392,45.5991,480414.0
2022-06-06 15:55:00,53.3,53.33,53.22,53.23,773287.0,45.5991,45.6248,45.5307,45.5392,773287.0
2022-06-07 09:30:00,53.27,53.68,53.15,53.49,587561.0,45.5734,45.9242,45.4708,45.7617,587561.0
2022-06-07 09:35:00,53.49,53.65,53.34,53.61,195724.0,45.7617,45.8985,45.6333,45.8643,195724.0
2022-06-07 09:40:00,53.61,53.61,53.49,53.58,234876.0,45.8643,45.8643,45.7617,45.8387,234876.0
2022-06-07 09:45:00,53.58,53.66,53.49,53.54,160090.0,45.8387,45.9071,45.7617,45.8044,160090.0
2022-06-07 09:50:00,53.55,53.59,53.48,53.58,295721.0,45.813,45.8472,45.7531,45.8387,295721.0
2022-06-07 09:55:00,53.57,53.59,53.39,53.44,194467.0,45.8301,45.8472,45.6761,45.7189,194467.0
2022-06-07 10:00:00,53.44,53.5,53.36,53.4,167122.0,45.7189,45.7702,45.6504,45.6847,167122.0
2022-06-07 10:05:00,53.4,53.42,53.25,53.27,186064.0,45.6847,45.7018,45.5563,45.5734,186064.0
2022-06-07 10:10:00,53.27,53.3,53.04,53.06,260048.0,45.5734,45.5991,45.3767,45.3938,260048.0
2022-06-07 10:15:00,53.07,53.15,53.01,53.13,167903.0,45.4023,45.4708,45.351,45.4537,167903.0
2022-06-07 10:20:00,53.13,53.13,53.02,53.08,112187.0,45.4537,45.4537,45.3596,45.4109,112187.0
2022-06-07 10:25:00,53.09,53.2,53.06,53.14,180387.0,45.4194,45.5136,45.3938,45.4622,180387.0
2022-06-07 10:30:00,53.14,53.2,53.1,53.17,135384.0,45.4622,45.5136,45.428,45.4879,135384.0
2022-06-07 10:35:00,53.17,53.32,53.13,53.25,146068.0,45.4879,45.6162,45.4537,45.5563,146068.0
2022-06-07 10:40:00,53.24,53.34,53.2,53.27,178572.0,45.5478,45.6333,45.5136,45.5734,178572.0
2022-06-07 10:45:00,53.26,53.28,53.22,53.26,62514.0,45.5649,45.582,45.5307,45.5649,62514.0
2022-06-07 10:50:00,53.27,53.35,53.19,53.34,102054.0,45.5734,45.6419,45.505,45.6333,102054.0
2022-06-07 10:55:00,53.35,53.35,53.26,53.3,50255.0,45.6419,45.6419,45.5649,45.5991,50255.0
2022-06-07 11:00:00,53.3,53.39,53.29,53.37,86795.0,45.5991,45.6761,45.5905,45.659,86795.0
2022-06-07 11:05:00,53.36,53.47,53.35,53.47,84922.0,45.6504,45.7445,45.6419,45.7445,84922.0
2022-06-07 11:10:00,53.46,53.56,53.45,53.55,105181.0,45.736,45.8215,45.7274,45.813,105181.0
2022-06-07 11:15:00,53.56,53.6,53.54,53.57,58172.0,45.8215,45.8558,45.8044,45.8301,58172.0
2022-06-07 11:20:00,53.58,53.6,53.53,53.58,81510.0,45.8387,45.8558,45.7959,45.8387,81510.0
2022-06-07 11:25:00,53.58,53.58,53.47,53.5,135897.0,45.8387,45.8387,45.7445,45.7702,135897.0
2022-06-07 11:30:00,53.5,53.5,53.41,53.41,123737.0,45.7702,45.7702,45.6932,45.6932,123737.0
2022-06-07 11:35:00,53.41,53.46,53.37,53.45,99325.0,45.6932,45.736,45.659,45.7274,99325.0
2022-06-07 11:40:00,53.45,53.49,53.41,53.44,78781.0,45.7274,45.7617,45.6932,45.7189,78781.0
2022-06-07 11:45:00,53.43,53.44,53.35,53.39,91412.0,45.7103,45.7189,45.6419,45.6761,91412.0
2022-06-07 11:50:00,53.39,53.41,53.35,53.4,94129.0,45.6761,45.6932,45.6419,45.6847,94129.0
2022-06-07 11:55:00,53.4,53.46,53.37,53.46,62571.0,45.6847,45.736,45.659,45.736,62571.0
2022-06-07 12:00:00,53.45,53.5,53.4,53.43,39817.0,45.7274,45.7702,45.6847,45.7103,39817.0
2022-06-07 12:05:00,53.42,53.45,53.39,53.41,118304.0,45.7018,45.7274,45.6761,45.6932,118304.0
2022-06-07 12:10:00,53.4,53.45,53.37,53.43,50289.0,45.6847,45.7274,45.659,45.7103,50289.0
2022-06-07 12:15:00,53.43,53.44,53.36,53.42,77004.0,45.7103,45.7189,45.6504,45.7018,77004.0
2022-06-07 12:20:00,53.42,53.49,53.41,53.48,62339.0,45.7018,45.7617,45.6932,45.7531,62339.0
2022-06-07 12:25:00,53.48,53.54,53.46,53.54,56783.0,45.7531,45.8044,45.736,45.8044,56783.0
2022-06-07 12:30:00,53.54,53.6,53.53,53.58,105569.0,45.8044,45.8558,45.7959,45.8387,105569.0
2022-06-07 12:35:00,53.59,53.6,53.56,53.57,47750.0,45.8472,45.8558,45.8215,45.8301,47750.0
2022-06-07 12:40:00,53.57,53.63,53.57,53.61,80395.0,45.8301,45.8814,45.8301,45.8643,80395.0
2022-06-07 12:45:00,53.61,53.63,53.55,53.57,65677.0,45.8643,45.8814,45.813,45.8301,65677.0
2022-06-07 12:50:00,53.57,53.59,53.53,53.57,40242.0,45.8301,45.8472,45.7959,45.8301,40242.0
2022-06-07 12:55:00,53.58,53.62,53.56,53.62,63092.0,45.8387,45.8729,45.8215,45.8729,63092.0
2022-06-07 13:00:00,53.62,53.64,53.58,53.64,51374.0,45.8729,45.89,45.8387,45.89,51374.0
2022-06-07 13:05:00,53.65,53.69,53.62,53.69,67769.0,45.8985,45.9328,45.8729,45.9328,67769.0
2022-06-07 13:10:00,53.69,53.7,53.63,53.69,58786.0,45.9328,45.9413,45.8814,45.9328,58786.0
2022-06-07 13:15:00,53.69,53.75,53.68,53.7,90164.0,45.9328,45.9841,45.9242,45.9413,90164.0
2022-06-07 13:20:00,53.7,53.72,53.69,53.71,48457.0,45.9413,45.9584,45.9328,45.9499,48457.0
2022-06-07 13:25:00,53.72,53.73,53.7,53.72,45804.0,45.9584,45.967,45.9413,45.9584,45804.0
2022-06-07 13:30:00,53.72,53.77,53.71,53.71,83618.0,45.9584,46.0012,45.9499,45.9499,83618.0
2022-06-07 13:35:00,53.72,53.74,53.66,53.69,75758.0,45.9584,45.9755,45.9071,45.9328,75758.0
2022-06-07 13:40:00,53.69,53.72,53.66,53.72,58622.0,45.9328,45.9584,45.9071,45.9584,58622.0
2022-06-07 13:45:00,53.72,53.74,53.68,53.69,55543.0,45.9584,45.9755,45.9242,45.9328,55543.0
2022-06-07 13:50:00,53.69,53.71,53.65,53.66,93006.0,45.9328,45.9499,45.8985,45.9071,93006.0
2022-06-07 13:55:00,53.67,53.72,53.66,53.71,90071.0,45.9156,45.9584,45.9071,45.9499,90071.0
2022-06-07 14:00:00,53.71,53.72,53.67,53.72,49547.0,45.9499,45.9584,45.9156,45.9584,49547.0
2022-06-07 14:05:00,53.71,53.78,53.71,53.77,118582.0,45.9499,46.0098,45.9499,46.0012,118582.0
2022-06-07 14:10:00,53.77,53.82,53.76,53.82,99813.0,46.0012,46.044,45.9926,46.044,99813.0
2022-06-07 14:15:00,53.82,53.83,53.76,53.77,82062.0,46.044,46.0525,45.9926,46.0012,82062.0
2022-06-07 14:20:00,53.76,53.8,53.75,53.8,53772.0,45.9926,46.0269,45.9841,46.0269,53772.0
2022-06-07 14:25:00,53.8,53.85,53.8,53.84,83048.0,46.0269,46.0696,46.0269,46.0611,83048.0
2022-06-07 14:30:00,53.85,53.88,53.8,53.88,85243.0,46.0696,46.0953,46.0269,46.0953,85243.0
2022-06-07 14:35:00,53.88,53.9,53.83,53.85,137488.0,46.0953,46.1124,46.0525,46.0696,137488.0
2022-06-07 14:40:00,53.84,53.87,53.81,53.84,76745.0,46.0611,46.0868,46.0354,46.0611,76745.0
2022-06-07 14:45:00,53.83,53.84,53.7,53.73,107474.0,46.0525,46.0611,45.9413,45.967,107474.0
2022-06-07 14:50:00,53.73,53.74,53.67,53.71,60883.0,45.967,45.9755,45.9156,45.9499,60883.0
2022-06-07 14:55:00,53.7,53.76,53.69,53.75,80617.0,45.9413,45.9926,45.9328,45.9841,80617.0
2022-06-07 15:00:00,53.75,53.8,53.74,53.78,69374.0,45.9841,46.0269,45.9755,46.0098,69374.0
2022-06-07 15:05:00,53.77,53.79,53.74,53.75,53068.0,46.0012,46.0183,45.9755,45.9841,53068.0
2022-06-07 15:10:00,53.75,53.76,53.7,53.72,75369.0,45.9841,45.9926,45.9413,45.9584,75369.0
2022-06-07 15:15:00,53.72,53.79,53.72,53.78,106817.0,45.9584,46.0183,45.9584,46.0098,106817.0
2022-06-07 15:20:00,53.77,53.8,53.75,53.77,126763.0,46.0012,46.0269,45.9841,46.0012,126763.0
2022-06-07 15:25:00,53.77,53.82,53.75,53.82,109785.0,46.0012,46.044,45.9841,46.044,109785.0
2022-06-07 15:30:00,53.81,53.85,53.75,53.77,163995.0,46.0354,46.0696,45.9841,46.0012,163995.0
2022-06-07 15:35:00,53.78,53.83,53.76,53.83,141486.0,46.0098,46.0525,45.9926,46.0525,141486.0
2022-06-07 15:40:00,53.83,53.89,53.82,53.86,185881.0,46.0525,46.1039,46.044,46.0782,185881.0
2022-06-07 15:45:00,53.86,53.92,53.86,53.89,224685.0,46.0782,46.1295,46.0782,46.1039,224685.0
2022-06-07 15:50:00,53.9,53.95,53.87,53.93,418563.0,46.1124,46.1552,46.0868,46.1381,418563.0
2022-06-07 15:55:00,53.93,53.97,53.92,53.95,945019.0,46.1381,46.1723,46.1295,46.1552,945019.0
2022-06-08 09:30:00,54.06,54.56,53.77,54.48,1128265.0,46.2493,46.6771,46.0012,46.6086,1128265.0
2022-06-08 09:35:00,54.48,54.52,54.18,54.42,288994.0,46.6086,46.6428,46.352,46.5573,288994.0
2022-06-08 09:40:00,54.43,54.51,54.27,54.29,261752.0,46.5658,46.6343,46.429,46.4461,261752.0
2022-06-08 09:45:00,54.3,54.39,54.22,54.3,189967.0,46.4546,46.5316,46.3862,46.4546,189967.0
2022-06-08 09:50:00,54.3,54.4,54.28,54.39,136753.0,46.4546,46.5402,46.4375,46.5316,136753.0
2022-06-08 09:55:00,54.38,54.39,54.03,54.04,174040.0,46.5231,46.5316,46.2236,46.2322,174040.0
2022-06-08 10:00:00,54.04,54.06,53.92,53.97,125080.0,46.2322,46.2493,46.1295,46.1723,125080.0
2022-06-08 10:05:00,53.96,54.01,53.87,53.9,97354.0,46.1637,46.2065,46.0868,46.1124,97354.0
2022-06-08 10:10:00,53.91,53.92,53.81,53.81,70886.0,46.121,46.1295,46.0354,46.0354,70886.0
2022-06-08 10:15:00,53.81,53.91,53.81,53.9,78415.0,46.0354,46.121,46.0354,46.1124,78415.0
2022-06-08 10:20:00,53.9,54.0,53.89,53.97,169549.0,46.1124,46.198,46.1039,46.1723,169549.0
2022-06-08 10:25:00,53.97,54.06,53.93,53.98,124192.0,46.1723,46.2493,46.1381,46.1809,124192.0
2022-06-08 10:30:00,53.96,54.07,53.94,54.03,83494.0,46.1637,46.2579,46.1466,46.2236,83494.0
2022-06-08 10:35:00,54.04,54.1,53.99,54.08,86248.0,46.2322,46.2835,46.1894,46.2664,86248.0
2022-06-08 10:40:00,54.09,54.12,54.01,54.01,94619.0,46.275,46.3006,46.2065,46.2065,94619.0
2022-06-08 10:45:00,54.02,54.1,53.99,54.04,110094.0,46.2151,46.2835,46.1894,46.2322,110094.0
2022-06-08 10:50:00,54.05,54.07,54.02,54.05,54973.0,46.2407,46.2579,46.2151,46.2407,54973.0
2022-06-08 10:55:00,54.04,54.05,53.85,53.9,106389.0,46.2322,46.2407,46.0696,46.1124,106389.0
2022-06-08 11:00:00,53.91,53.99,53.89,53.98,75841.0,46.121,46.1894,46.1039,46.1809,75841.0
2022-06-08 11:05:00,53.98,53.98,53.92,53.95,50654.0,46.1809,46.1809,46.1295,46.1552,50654.0
2022-06-08 11:10:00,53.96,54.01,53.93,54.0,201444.0,46.1637,46.2065,46.1381,46.198,201444.0
2022-06-08 11:15:00,54.01,54.03,53.95,53.98,81767.0,46.2065,46.2236,46.1552,46.1809,81767.0
2022-06-08 11:20:00,53.99,54.07,53.95,54.03,128556.0,46.1894,46.2579,46.1552,46.2236,128556.0
2022-06-08 11:25:00,54.03,54.03,53.95,53.97,77458.0,46.2236,46.2236,46.1552,46.1723,77458.0
2022-06-08 11:30:00,53.97,54.01,53.94,53.98,48816.0,46.1723,46.2065,46.1466,46.1809,48816.0
2022-06-08 11:35:00,53.98,54.05,53.98,54.0,54880.0,46.1809,46.2407,46.1809,46.198,54880.0
2022-06-08 11:40:00,53.99,54.02,53.96,53.97,48884.0,46.1894,46.2151,46.1637,46.1723,48884.0
2022-06-08 11:45:00,53.97,54.04,53.96,54.01,49607.0,46.1723,46.2322,46.1637,46.2065,49607.0
2022-06-08 11:50:00,54.02,54.03,53.97,53.98,35953.0,46.2151,46.2236,46.1723,46.1809,35953.0
2022-06-08 11:55:00,53.99,54.0,53.93,53.98,37431.0,46.1894,46.198,46.1381,46.1809,37431.0
2022-06-08 12:00:00,53.99,54.02,53.89,53.9,88420.0,46.1894,46.2151,46.1039,46.1124,88420.0
2022-06-08 12:05:00,53.9,54.04,53.86,53.97,248908.0,46.1124,46.2322,46.0782,46.1723,248908.0
2022-06-08 12:10:00,53.97,54.04,53.97,54.0,68169.0,46.1723,46.2322,46.1723,46.198,68169.0
2022-06-08 12:15:00,53.99,54.05,53.99,54.02,65307.0,46.1894,46.2407,46.1894,46.2151,65307.0
2022-06-08 12:20:00,54.02,54.05,53.99,54.03,60819.0,46.2151,46.2407,46.1894,46.2236,60819.0
2022-06-08 12:25:00,54.03,54.05,53.99,54.04,68829.0,46.2236,46.2407,46.1894,46.2322,68829.0
2022-06-08 12:30:00,54.04,54.05,53.97,54.0,57990.0,46.2322,46.2407,46.1723,46.198,57990.0
2022-06-08 12:35:00,53.99,54.0,53.84,53.85,102069.0,46.1894,46.198,46.0611,46.0696,102069.0
2022-06-08 12:40:00,53.84,53.86,53.77,53.77,48677.0,46.0611,46.0782,46.0012,46.0012,48677.0
2022-06-08 12:45:00,53.77,53.86,53.76,53.8,64576.0,46.0012,46.0782,45.9926,46.0269,64576.0
2022-06-08 12:50:00,53.8,53.9,53.78,53.89,65391.0,46.0269,46.1124,46.0098,46.1039,65391.0
2022-06-08 12:55:00,53.89,53.93,53.84,53.92,46112.0,46.1039,46.1381,46.0611,46.1295,46112.0
2022-06-08 13:00:00,53.91,53.92,53.78,53.79,56903.0,46.121,46.1295,46.0098,46.0183,56903.0
2022-06-08 13:05:00,53.79,53.85,53.77,53.82,35158.0,46.0183,46.0696,46.0012,46.044,35158.0
2022-06-08 13:10:00,53.82,53.82,53.75,53.79,61917.0,46.044,46.044,45.9841,46.0183,61917.0
2022-06-08 13:15:00,53.79,53.84,53.78,53.83,34782.0,46.0183,46.0611,46.0098,46.0525,34782.0
2022-06-08 13:20:00,53.83,53.84,53.8,53.82,44056.0,46.0525,46.0611,46.0269,46.044,44056.0
2022-06-08 13:25:00,53.82,53.82,53.76,53.78,48138.0,46.044,46.044,45.9926,46.0098,48138.0
2022-06-08 13:30:00,53.77,53.78,53.69,53.73,122141.0,46.0012,46.0098,45.9328,45.967,122141.0
2022-06-08 13:35:00,53.73,53.74,53.65,53.66,58708.0,45.967,45.9755,45.8985,45.9071,58708.0
2022-06-08 13:40:00,53.66,53.75,53.64,53.72,91670.0,45.9071,45.9841,45.89,45.9584,91670.0
2022-06-08 13:45:00,53.71,53.73,53.67,53.67,72805.0,45.9499,45.967,45.9156,45.9156,72805.0
2022-06-08 13:50:00,53.68,53.69,53.64,53.65,96119.0,45.9242,45.9328,45.89,45.8985,96119.0
2022-06-08 13:55:00,53.65,53.66,53.58,53.59,73421.0,45.8985,45.9071,45.8387,45.8472,73421.0
2022-06-08 14:00:00,53.59,53.65,53.58,53.6,59266.0,45.8472,45.8985,45.8387,45.8558,59266.0
2022-06-08 14:05:00,53.61,53.61,53.57,53.59,46295.0,45.8643,45.8643,45.8301,45.8472,46295.0
2022-06-08 14:10:00,53.6,53.63,53.57,53.61,38941.0,45.8558,45.8814,45.8301,45.8643,38941.0
2022-06-08 14:15:00,53.62,53.65,53.55,53.58,113836.0,45.8729,45.8985,45.813,45.8387,113836.0
2022-06-08 14:20:00,53.58,53.6,53.55,53.58,53185.0,45.8387,45.8558,45.813,45.8387,53185.0
2022-06-08 14:25:00,53.57,53.59,53.46,53.49,114043.0,45.8301,45.8472,45.736,45.7617,114043.0
2022-06-08 14:30:00,53.49,53.55,53.48,53.52,55864.0,45.7617,45.813,45.7531,45.7873,55864.0
2022-06-08 14:35:00,53.52,53.54,53.48,53.52,53264.0,45.7873,45.8044,45.7531,45.7873,53264.0
2022-06-08 14:40:00,53.53,53.56,53.5,53.55,43310.0,45.7959,45.8215,45.7702,45.813,43310.0
2022-06-08 14:45:00,53.55,53.57,53.51,53.52,41180.0,45.813,45.8301,45.7788,45.7873,41180.0
2022-06-08 14:50:00,53.52,53.53,53.45,53.45,60154.0,45.7873,45.7959,45.7274,45.7274,60154.0
2022-06-08 14:55:00,53.45,53.48,53.41,53.47,67343.0,45.7274,45.7531,45.6932,45.7445,67343.0
2022-06-08 15:00:00,53.46,53.48,53.42,53.48,53871.0,45.736,45.7531,45.7018,45.7531,53871.0
2022-06-08 15:05:00,53.48,53.49,53.42,53.44,41082.0,45.7531,45.7617,45.7018,45.7189,41082.0
2022-06-08 15:10:00,53.43,53.47,53.41,53.47,114832.0,45.7103,45.7445,45.6932,45.7445,114832.0
2022-06-08 15:15:00,53.47,53.51,53.46,53.49,68784.0,45.7445,45.7788,45.736,45.7617,68784.0
2022-06-08 15:20:00,53.5,53.55,53.48,53.54,88895.0,45.7702,45.813,45.7531,45.8044,88895.0
2022-06-08 15:25:00,53.54,53.57,53.51,53.57,72758.0,45.8044,45.8301,45.7788,45.8301,72758.0
2022-06-08 15:30:00,53.57,53.59,53.52,53.58,91535.0,45.8301,45.8472,45.7873,45.8387,91535.0
2022-06-08 15:35:00,53.58,53.6,53.53,53.56,92303.0,45.8387,45.8558,45.7959,45.8215,92303.0
2022-06-08 15:40:00,53.55,53.56,53.48,53.56,157854.0,45.813,45.8215,45.7531,45.8215,157854.0
2022-06-08 15:45:00,53.56,53.56,53.42,53.44,244081.0,45.8215,45.8215,45.7018,45.7189,244081.0
2022-06-08 15:50:00,53.44,53.54,53.43,53.47,300576.0,45.7189,45.8044,45.7103,45.7445,300576.0
2022-06-08 15:55:00,53.47,53.49,53.41,53.47,720909.0,45.7445,45.7617,45.6932,45.7445,720909.0
2022-06-09 09:30:00,53.27,53.35,53.1,53.26,418508.0,45.5734,45.6419,45.428,45.5649,418508.0
2022-06-09 09:35:00,53.26,53.45,53.2,53.26,112853.0,45.5649,45.7274,45.5136,45.5649,112853.0
2022-06-09 09:40:00,53.26,53.33,53.19,53.24,200812.0,45.5649,45.6248,45.505,45.5478,200812.0
2022-06-09 09:45:00,53.24,53.42,53.21,53.3,180532.0,45.5478,45.7018,45.5221,45.5991,180532.0
2022-06-09 09:50:00,53.31,53.59,53.3,53.55,173379.0,45.6077,45.8472,45.5991,45.813,173379.0
2022-06-09 09:55:00,53.55,53.62,53.53,53.62,112083.0,45.813,45.8729,45.7959,45.8729,112083.0
2022-06-09 10:00:00,53.62,53.65,53.49,53.49,116049.0,45.8729,45.8985,45.7617,45.7617,116049.0
2022-06-09 10:05:00,53.48,53.5,53.25,53.26,71067.0,45.7531,45.7702,45.5563,45.5649,71067.0
2022-06-09 10:10:00,53.26,53.26,53.13,53.2,124695.0,45.5649,45.5649,45.4537,45.5136,124695.0
2022-06-09 10:15:00,53.19,53.27,53.16,53.21,64450.0,45.505,45.5734,45.4793,45.5221,64450.0
2022-06-09 10:20:00,53.21,53.24,53.11,53.12,67750.0,45.5221,45.5478,45.4366,45.4451,67750.0
2022-06-09 10:25:00,53.12,53.16,53.08,53.08,127060.0,45.4451,45.4793,45.4109,45.4109,127060.0
2022-06-09 10:30:00,53.09,53.19,53.08,53.13,136875.0,45.4194,45.505,45.4109,45.4537,136875.0
2022-06-09 10:35:00,53.12,53.19,53.09,53.17,103565.0,45.4451,45.505,45.4194,45.4879,103565.0
2022-06-09 10:40:00,53.16,53.18,53.04,53.12,118322.0,45.4793,45.4964,45.3767,45.4451,118322.0
2022-06-09 10:45:00,53.12,53.14,53.08,53.11,88686.0,45.4451,45.4622,45.4109,45.4366,88686.0
2022-06-09 10:50:00,53.11,53.11,52.97,53.01,157079.0,45.4366,45.4366,45.3168,45.351,157079.0
2022-06-09 10:55:00,53.0,53.03,52.97,52.98,90694.0,45.3424,45.3681,45.3168,45.3253,90694.0
2022-06-09 11:00:00,52.98,53.01,52.77,52.78,128997.0,45.3253,45.351,45.1457,45.1542,128997.0
2022-06-09 11:05:00,52.78,52.87,52.76,52.83,273621.0,45.1542,45.2312,45.1371,45.197,273621.0
2022-06-09 11:10:00,52.83,52.83,52.73,52.79,192075.0,45.197,45.197,45.1115,45.1628,192075.0
2022-06-09 11:15:00,52.79,52.81,52.7,52.75,91117.0,45.1628,45.1799,45.0858,45.1286,91117.0
2022-06-09 11:20:00,52.75,52.85,52.74,52.76,72017.0,45.1286,45.2141,45.12,45.1371,72017.0
2022-06-09 11:25:00,52.77,52.78,52.67,52.72,111639.0,45.1457,45.1542,45.0601,45.1029,111639.0
2022-06-09 11:30:00,52.72,52.76,52.68,52.7,123841.0,45.1029,45.1371,45.0687,45.0858,123841.0
2022-06-09 11:35:00,52.7,52.77,52.69,52.71,144470.0,45.0858,45.1457,45.0772,45.0943,144470.0
2022-06-09 11:40:00,52.71,52.81,52.68,52.78,61327.0,45.0943,45.1799,45.0687,45.1542,61327.0
2022-06-09 11:45:00,52.77,52.78,52.58,52.6,102321.0,45.1457,45.1542,44.9831,45.0002,102321.0
2022-06-09 11:50:00,52.6,52.65,52.57,52.61,78217.0,45.0002,45.043,44.9746,45.0088,78217.0
2022-06-09 11:55:00,52.61,52.61,52.54,52.56,158150.0,45.0088,45.0088,44.9489,44.966,158150.0
2022-06-09 12:00:00,52.57,52.69,52.56,52.68,73373.0,44.9746,45.0772,44.966,45.0687,73373.0
2022-06-09 12:05:00,52.67,52.68,52.59,52.61,60617.0,45.0601,45.0687,44.9917,45.0088,60617.0
2022-06-09 12:10:00,52.61,52.63,52.55,52.59,53443.0,45.0088,45.0259,44.9575,44.9917,53443.0
2022-06-09 12:15:00,52.58,52.59,52.53,52.56,70877.0,44.9831,44.9917,44.9404,44.966,70877.0
2022-06-09 12:20:00,52.55,52.61,52.55,52.57,42964.0,44.9575,45.0088,44.9575,44.9746,42964.0
2022-06-09 12:25:00,52.57,52.74,52.56,52.72,70722.0,44.9746,45.12,44.966,45.1029,70722.0
2022-06-09 12:30:00,52.72,52.75,52.67,52.71,48622.0,45.1029,45.1286,45.0601,45.0943,48622.0
2022-06-09 12:35:00,52.71,52.74,52.7,52.73,44407.0,45.0943,45.12,45.0858,45.1115,44407.0
2022-06-09 12:40:00,52.73,52.8,52.73,52.75,83708.0,45.1115,45.1713,45.1115,45.1286,83708.0
2022-06-09 12:45:00,52.76,52.76,52.68,52.72,31465.0,45.1371,45.1371,45.0687,45.1029,31465.0
2022-06-09 12:50:00,52.72,52.74,52.68,52.69,41590.0,45.1029,45.12,45.0687,45.0772,41590.0
2022-06-09 12:55:00,52.68,52.78,52.67,52.77,65663.0,45.0687,45.1542,45.0601,45.1457,65663.0
2022-06-09 13:00:00,52.78,52.79,52.73,52.73,67295.0,45.1542,45.1628,45.1115,45.1115,67295.0
2022-06-09 13:05:00,52.73,52.75,52.71,52.73,62035.0,45.1115,45.1286,45.0943,45.1115,62035.0
2022-06-09 13:10:00,52.73,52.74,52.67,52.71,41090.0,45.1115,45.12,45.0601,45.0943,41090.0
2022-06-09 13:15:00,52.7,52.72,52.65,52.66,33033.0,45.0858,45.1029,45.043,45.0516,33033.0
2022-06-09 13:20:00,52.66,52.68,52.56,52.6,66450.0,45.0516,45.0687,44.966,45.0002,66450.0
2022-06-09 13:25:00,52.59,52.62,52.58,52.61,64937.0,44.9917,45.0174,44.9831,45.0088,64937.0
2022-06-09 13:30:00,52.61,52.62,52.51,52.53,47674.0,45.0088,45.0174,44.9232,44.9404,47674.0
2022-06-09 13:35:00,52.52,52.54,52.5,52.53,43929.0,44.9318,44.9489,44.9147,44.9404,43929.0
2022-06-09 13:40:00,52.52,52.54,52.48,52.51,67743.0,44.9318,44.9489,44.8976,44.9232,67743.0
2022-06-09 13:45:00,52.51,52.56,52.5,52.53,53851.0,44.9232,44.966,44.9147,44.9404,53851.0
2022-06-09 13:50:00,52.54,52.57,52.53,52.57,47165.0,44.9489,44.9746,44.9404,44.9746,47165.0
2022-06-09 13:55:00,52.57,52.62,52.54,52.62,60853.0,44.9746,45.0174,44.9489,45.0174,60853.0
2022-06-09 14:00:00,52.61,52.61,52.5,52.53,59772.0,45.0088,45.0088,44.9147,44.9404,59772.0
2022-06-09 14:05:00,52.52,52.55,52.48,52.54,97680.0,44.9318,44.9575,44.8976,44.9489,97680.0
2022-06-09 14:10:00,52.53,52.54,52.49,52.53,53403.0,44.9404,44.9489,44.9061,44.9404,53403.0
2022-06-09 14:15:00,52.53,52.55,52.5,52.52,72667.0,44.9404,44.9575,44.9147,44.9318,72667.0
2022-06-09 14:20:00,52.52,52.53,52.45,52.46,47937.0,44.9318,44.9404,44.8719,44.8805,47937.0
2022-06-09 14:25:00,52.46,52.5,52.45,52.46,59627.0,44.8805,44.9147,44.8719,44.8805,59627.0
2022-06-09 14:30:00,52.45,52.46,52.38,52.41,108839.0,44.8719,44.8805,44.812,44.8377,108839.0
2022-06-09 14:35:00,52.41,52.42,52.34,52.36,81262.0,44.8377,44.8462,44.7778,44.7949,81262.0
2022-06-09 14:40:00,52.35,52.41,52.35,52.41,108269.0,44.7864,44.8377,44.7864,44.8377,108269.0
2022-06-09 14:45:00,52.41,52.47,52.39,52.46,91799.0,44.8377,44.889,44.8206,44.8805,91799.0
2022-06-09 14:50:00,52.46,52.48,52.38,52.4,98480.0,44.8805,44.8976,44.812,44.8291,98480.0
2022-06-09 14:55:00,52.4,52.41,52.33,52.33,104796.0,44.8291,44.8377,44.7693,44.7693,104796.0
2022-06-09 15:00:00,52.33,52.35,52.21,52.23,143276.0,44.7693,44.7864,44.6666,44.6837,143276.0
2022-06-09 15:05:00,52.22,52.25,52.18,52.21,104195.0,44.6751,44.7008,44.6409,44.6666,104195.0
2022-06-09 15:10:00,52.2,52.23,52.14,52.15,186484.0,44.658,44.6837,44.6067,44.6153,186484.0
2022-06-09 15:15:00,52.16,52.23,52.12,52.19,175418.0,44.6238,44.6837,44.5896,44.6495,175418.0
2022-06-09 15:20:00,52.18,52.21,52.15,52.18,154915.0,44.6409,44.6666,44.6153,44.6409,154915.0
2022-06-09 15:25:00,52.18,52.22,52.16,52.19,259283.0,44.6409,44.6751,44.6238,44.6495,259283.0
2022-06-09 15:30:00,52.19,52.2,52.1,52.12,296650.0,44.6495,44.658,44.5725,44.5896,296650.0
2022-06-09 15:35:00,52.12,52.24,52.09,52.13,223365.0,44.5896,44.6923,44.5639,44.5981,223365.0
2022-06-09 15:40:00,52.13,52.13,52.04,52.06,198666.0,44.5981,44.5981,44.5212,44.5383,198666.0
2022-06-09 15:45:00,52.05,52.06,51.88,51.93,448964.0,44.5297,44.5383,44.3843,44.427,448964.0
2022-06-09 15:50:00,51.94,52.03,51.86,51.93,554909.0,44.4356,44.5126,44.3672,44.427,554909.0
2022-06-09 15:55:00,51.94,51.95,51.7,51.77,1502582.0,44.4356,44.4442,44.2303,44.2902,1502582.0
2022-06-10 09:30:00,51.31,51.37,50.67,50.79,1072004.0,43.8966,43.948,43.3491,43.4518,1072004.0
2022-06-10 09:35:00,50.78,50.78,50.46,50.74,512308.0,43.4432,43.4432,43.1694,43.409,512308.0
2022-06-10 09:40:00,50.75,50.87,50.65,50.69,326152.0,43.4175,43.5202,43.332,43.3662,326152.0
2022-06-10 09:45:00,50.68,50.99,50.65,50.94,453664.0,43.3576,43.6229,43.332,43.5801,453664.0
2022-06-10 09:50:00,50.95,51.0,50.86,51.0,339727.0,43.5886,43.6314,43.5116,43.6314,339727.0
2022-06-10 09:55:00,50.99,51.23,50.97,51.2,340854.0,43.6229,43.8282,43.6057,43.8025,340854.0
2022-06-10 10:00:00,51.19,51.23,50.91,50.93,468248.0,43.794,43.8282,43.5544,43.5715,468248.0
2022-06-10 10:05:00,50.93,51.07,50.85,50.95,253727.0,43.5715,43.6913,43.5031,43.5886,253727.0
2022-06-10 10:10:00,50.95,50.95,50.68,50.75,158015.0,43.5886,43.5886,43.3576,43.4175,158015.0
2022-06-10 10:15:00,50.74,50.8,50.65,50.68,295986.0,43.409,43.4603,43.332,43.3576,295986.0
2022-06-10 10:20:00,50.68,50.69,50.52,50.53,261768.0,43.3576,43.3662,43.2208,43.2293,261768.0
2022-06-10 10:25:00,50.53,50.53,50.32,50.35,645467.0,43.2293,43.2293,43.0497,43.0753,645467.0
2022-06-10 10:30:00,50.35,50.54,50.31,50.48,247451.0,43.0753,43.2379,43.0411,43.1865,247451.0
2022-06-10 10:35:00,50.48,50.58,50.46,50.48,197382.0,43.1865,43.2721,43.1694,43.1865,197382.0
2022-06-10 10:40:00,50.47,50.62,50.46,50.6,180751.0,43.178,43.3063,43.1694,43.2892,180751.0
2022-06-10 10:45:00,50.6,50.62,50.5,50.61,161250.0,43.2892,43.3063,43.2037,43.2978,161250.0
2022-06-10 10:50:00,50.61,50.64,50.52,50.6,208413.0,43.2978,43.3234,43.2208,43.2892,208413.0
2022-06-10 10:55:00,50.59,50.6,50.46,50.47,201507.0,43.2807,43.2892,43.1694,43.178,201507.0
2022-06-10 11:00:00,50.47,50.51,50.38,50.38,191425.0,43.178,43.2122,43.101,43.101,191425.0
2022-06-10 11:05:00,50.39,50.43,50.33,50.34,154336.0,43.1095,43.1438,43.0582,43.0668,154336.0
2022-06-10 11:10:00,50.34,50.42,50.33,50.38,162192.0,43.0668,43.1352,43.0582,43.101,162192.0
2022-06-10 11:15:00,50.37,50.46,50.34,50.45,197642.0,43.0924,43.1694,43.0668,43.1609,197642.0
2022-06-10 11:20:00,50.45,50.48,50.28,50.29,142858.0,43.1609,43.1865,43.0154,43.024,142858.0
2022-06-10 11:25:00,50.28,50.29,50.19,50.22,164928.0,43.0154,43.024,42.9384,42.9641,164928.0
2022-06-10 11:30:00,50.22,50.22,50.07,50.13,182360.0,42.9641,42.9641,42.8358,42.8871,182360.0
2022-06-10 11:35:00,50.13,50.26,50.11,50.13,267112.0,42.8871,42.9983,42.87,42.8871,267112.0
2022-06-10 11:40:00,50.13,50.27,50.11,50.25,128945.0,42.8871,43.0069,42.87,42.9898,128945.0
2022-06-10 11:45:00,50.24,50.39,50.21,50.36,168726.0,42.9812,43.1095,42.9556,43.0839,168726.0
2022-06-10 11:50:00,50.35,50.38,50.31,50.35,129606.0,43.0753,43.101,43.0411,43.0753,129606.0
2022-06-10 11:55:00,50.34,50.43,50.31,50.42,84395.0,43.0668,43.1438,43.0411,43.1352,84395.0
2022-06-10 12:00:00,50.41,50.45,50.37,50.41,102391.0,43.1267,43.1609,43.0924,43.1267,102391.0
2022-06-10 12:05:00,50.41,50.5,50.41,50.49,136664.0,43.1267,43.2037,43.1267,43.1951,136664.0
2022-06-10 12:10:00,50.48,50.49,50.35,50.42,156139.0,43.1865,43.1951,43.0753,43.1352,156139.0
2022-06-10 12:15:00,50.41,50.43,50.34,50.39,173713.0,43.1267,43.1438,43.0668,43.1095,173713.0
2022-06-10 12:20:00,50.39,50.43,50.34,50.35,111108.0,43.1095,43.1438,43.0668,43.0753,111108.0
2022-06-10 12:25:00,50.35,50.45,50.33,50.45,134304.0,43.0753,43.1609,43.0582,43.1609,134304.0
2022-06-10 12:30:00,50.45,50.48,50.39,50.42,116470.0,43.1609,43.1865,43.1095,43.1352,116470.0
2022-06-10 12:35:00,50.41,50.47,50.41,50.44,107550.0,43.1267,43.178,43.1267,43.1523,107550.0
2022-06-10 12:40:00,50.44,50.5,50.42,50.45,123781.0,43.1523,43.2037,43.1352,43.1609,123781.0
2022-06-10 12:45:00,50.45,50.46,50.4,50.43,78392.0,43.1609,43.1694,43.1181,43.1438,78392.0
2022-06-10 12:50:00,50.42,50.43,50.35,50.35,115295.0,43.1352,43.1438,43.0753,43.0753,115295.0
2022-06-10 12:55:00,50.34,50.39,50.31,50.34,89890.0,43.0668,43.1095,43.0411,43.0668,89890.0
2022-06-10 13:00:00,50.34,50.35,50.21,50.23,121519.0,43.0668,43.0753,42.9556,42.9727,121519.0
2022-06-10 13:05:00,50.23,50.23,50.17,50.21,82397.0,42.9727,42.9727,42.9213,42.9556,82397.0
2022-06-10 13:10:00,50.21,50.22,50.1,50.11,95484.0,42.9556,42.9641,42.8614,42.87,95484.0
2022-06-10 13:15:00,50.11,50.19,50.1,50.18,88396.0,42.87,42.9384,42.8614,42.9299,88396.0
2022-06-10 13:20:00,50.19,50.21,50.14,50.16,92183.0,42.9384,42.9556,42.8957,42.9128,92183.0
2022-06-10 13:25:00,50.16,50.22,50.16,50.21,72983.0,42.9128,42.9641,42.9128,42.9556,72983.0
2022-06-10 13:30:00,50.22,50.22,50.13,50.21,112727.0,42.9641,42.9641,42.8871,42.9556,112727.0
2022-06-10 13:35:00,50.22,50.31,50.21,50.3,131468.0,42.9641,43.0411,42.9556,43.0326,131468.0
2022-06-10 13:40:00,50.3,50.34,50.26,50.32,151373.0,43.0326,43.0668,42.9983,43.0497,151373.0
2022-06-10 13:45:00,50.32,50.41,50.27,50.4,140070.0,43.0497,43.1267,43.0069,43.1181,140070.0
2022-06-10 13:50:00,50.41,50.42,50.34,50.35,117237.0,43.1267,43.1352,43.0668,43.0753,117237.0
2022-06-10 13:55:00,50.35,50.36,50.22,50.26,96875.0,43.0753,43.0839,42.9641,42.9983,96875.0
2022-06-10 14:00:00,50.25,50.25,50.05,50.06,156048.0,42.9898,42.9898,42.8187,42.8272,156048.0
2022-06-10 14:05:00,50.06,50.12,50.05,50.08,76495.0,42.8272,42.8786,42.8187,42.8443,76495.0
2022-06-10 14:10:00,50.08,50.1,50.01,50.02,105307.0,42.8443,42.8614,42.7845,42.793,105307.0
2022-06-10 14:15:00,50.02,50.2,50.01,50.19,126879.0,42.793,42.947,42.7845,42.9384,126879.0
2022-06-10 14:20:00,50.19,50.28,50.18,50.26,72974.0,42.9384,43.0154,42.9299,42.9983,72974.0
2022-06-10 14:25:00,50.26,50.29,50.22,50.27,118534.0,42.9983,43.024,42.9641,43.0069,118534.0
2022-06-10 14:30:00,50.27,50.37,50.26,50.34,92203.0,43.0069,43.0924,42.9983,43.0668,92203.0
2022-06-10 14:35:00,50.34,50.36,50.27,50.3,77160.0,43.0668,43.0839,43.0069,43.0326,77160.0
2022-06-10 14:40:00,50.3,50.33,50.27,50.28,146874.0,43.0326,43.0582,43.0069,43.0154,146874.0
2022-06-10 14:45:00,50.29,50.36,50.27,50.32,111910.0,43.024,43.0839,43.0069,43.0497,111910.0
2022-06-10 14:50:00,50.32,50.32,50.25,50.3,102277.0,43.0497,43.0497,42.9898,43.0326,102277.0
2022-06-10 14:55:00,50.29,50.41,50.27,50.36,132832.0,43.024,43.1267,43.0069,43.0839,132832.0
2022-06-10 15:00:00,50.36,50.38,50.23,50.25,158502.0,43.0839,43.101,42.9727,42.9898,158502.0
2022-06-10 15:05:00,50.25,50.25,50.18,50.23,129462.0,42.9898,42.9898,42.9299,42.9727,129462.0
2022-06-10 15:10:00,50.24,50.35,50.2,50.33,200590.0,42.9812,43.0753,42.947,43.0582,200590.0
2022-06-10 15:15:00,50.33,50.36,50.3,50.34,110207.0,43.0582,43.0839,43.0326,43.0668,110207.0
2022-06-10 15:20:00,50.34,50.35,50.2,50.31,129650.0,43.0668,43.0753,42.947,43.0411,129650.0
2022-06-10 15:25:00,50.32,50.48,50.32,50.37,141426.0,43.0497,43.1865,43.0497,43.0924,141426.0
2022-06-10 15:30:00,50.37,50.42,50.3,50.38,197123.0,43.0924,43.1352,43.0326,43.101,197123.0
2022-06-10 15:35:00,50.37,50.52,50.32,50.48,269443.0,43.0924,43.2208,43.0497,43.1865,269443.0
2022-06-10 15:40:00,50.47,50.51,50.26,50.3,293261.0,43.178,43.2122,42.9983,43.0326,293261.0
2022-06-10 15:45:00,50.3,50.32,50.16,50.21,444940.0,43.0326,43.0497,42.9128,42.9556,444940.0
2022-06-10 15:50:00,50.21,50.29,50.16,50.19,500817.0,42.9556,43.024,42.9128,42.9384,500817.0
2022-06-10 15:55:00,50.18,50.22,49.95,49.99,1554268.0,42.9299,42.9641,42.7331,42.7673,1554268.0
2022-06-13 09:30:00,48.82,49.28,48.53,49.03,925778.0,41.7664,42.1599,41.5183,41.946,925778.0
2022-06-13 09:35:00,49.01,49.08,48.53,48.65,365225.0,41.9289,41.9888,41.5183,41.6209,365225.0
2022-06-13 09:40:00,48.64,48.73,48.51,48.65,359756.0,41.6124,41.6894,41.5012,41.6209,359756.0
2022-06-13 09:45:00,48.64,48.8,48.6,48.72,277862.0,41.6124,41.7493,41.5782,41.6808,277862.0
2022-06-13 09:50:00,48.72,48.76,48.59,48.7,363558.0,41.6808,41.7151,41.5696,41.6637,363558.0
2022-06-13 09:55:00,48.7,48.71,48.58,48.61,220031.0,41.6637,41.6723,41.5611,41.5867,220031.0
2022-06-13 10:00:00,48.61,48.84,48.59,48.6,310524.0,41.5867,41.7835,41.5696,41.5782,310524.0
2022-06-13 10:05:00,48.6,48.72,48.54,48.56,265427.0,41.5782,41.6808,41.5268,41.544,265427.0
2022-06-13 10:10:00,48.55,48.59,48.42,48.42,315210.0,41.5354,41.5696,41.4242,41.4242,315210.0
2022-06-13 10:15:00,48.43,48.48,48.27,48.28,326193.0,41.4327,41.4755,41.2959,41.3044,326193.0
2022-06-13 10:20:00,48.28,48.53,48.27,48.52,420250.0,41.3044,41.5183,41.2959,41.5097,420250.0
2022-06-13 10:25:00,48.52,48.66,48.51,48.6,221007.0,41.5097,41.6295,41.5012,41.5782,221007.0
2022-06-13 10:30:00,48.6,48.77,48.52,48.76,238396.0,41.5782,41.7236,41.5097,41.7151,238396.0
2022-06-13 10:35:00,48.76,48.8,48.7,48.71,147153.0,41.7151,41.7493,41.6637,41.6723,147153.0
2022-06-13 10:40:00,48.7,48.7,48.46,48.48,217439.0,41.6637,41.6637,41.4584,41.4755,217439.0
2022-06-13 10:45:00,48.48,48.48,48.31,48.36,185641.0,41.4755,41.4755,41.3301,41.3728,185641.0
2022-06-13 10:50:00,48.37,48.46,48.36,48.41,143741.0,41.3814,41.4584,41.3728,41.4156,143741.0
2022-06-13 10:55:00,48.41,48.46,48.33,48.39,127015.0,41.4156,41.4584,41.3472,41.3985,127015.0
2022-06-13 11:00:00,48.37,48.54,48.36,48.46,275091.0,41.3814,41.5268,41.3728,41.4584,275091.0
2022-06-13 11:05:00,48.46,48.46,48.32,48.36,158445.0,41.4584,41.4584,41.3386,41.3728,158445.0
2022-06-13 11:10:00,48.37,48.38,48.31,48.36,171532.0,41.3814,41.39,41.3301,41.3728,171532.0
2022-06-13 11:15:00,48.36,48.55,48.35,48.52,243425.0,41.3728,41.5354,41.3643,41.5097,243425.0
2022-06-13 11:20:00,48.52,48.62,48.46,48.61,182178.0,41.5097,41.5953,41.4584,41.5867,182178.0
2022-06-13 11:25:00,48.61,48.62,48.46,48.48,213314.0,41.5867,41.5953,41.4584,41.4755,213314.0
2022-06-13 11:30:00,48.48,48.54,48.42,48.51,237746.0,41.4755,41.5268,41.4242,41.5012,237746.0
2022-06-13 11:35:00,48.51,48.62,48.5,48.62,190775.0,41.5012,41.5953,41.4926,41.5953,190775.0
2022-06-13 11:40:00,48.62,48.75,48.6,48.72,191947.0,41.5953,41.7065,41.5782,41.6808,191947.0
2022-06-13 11:45:00,48.71,48.73,48.6,48.64,137667.0,41.6723,41.6894,41.5782,41.6124,137667.0
2022-06-13 11:50:00,48.64,48.7,48.5,48.5,164389.0,41.6124,41.6637,41.4926,41.4926,164389.0
2022-06-13 11:55:00,48.51,48.61,48.5,48.59,89491.0,41.5012,41.5867,41.4926,41.5696,89491.0
2022-06-13 12:00:00,48.58,48.62,48.52,48.54,91475.0,41.5611,41.5953,41.5097,41.5268,91475.0
2022-06-13 12:05:00,48.54,48.61,48.49,48.54,98084.0,41.5268,41.5867,41.4841,41.5268,98084.0
2022-06-13 12:10:00,48.54,48.61,48.51,48.57,119560.0,41.5268,41.5867,41.5012,41.5525,119560.0
2022-06-13 12:15:00,48.58,48.64,48.52,48.58,96489.0,41.5611,41.6124,41.5097,41.5611,96489.0
2022-06-13 12:20:00,48.58,48.62,48.5,48.53,142840.0,41.5611,41.5953,41.4926,41.5183,142840.0
2022-06-13 12:25:00,48.52,48.57,48.48,48.48,116288.0,41.5097,41.5525,41.4755,41.4755,116288.0
2022-06-13 12:30:00,48.48,48.58,48.41,48.56,192862.0,41.4755,41.5611,41.4156,41.544,192862.0
2022-06-13 12:35:00,48.55,48.66,48.54,48.62,94863.0,41.5354,41.6295,41.5268,41.5953,94863.0
2022-06-13 12:40:00,48.62,48.62,48.41,48.41,125879.0,41.5953,41.5953,41.4156,41.4156,125879.0
2022-06-13 12:45:00,48.41,48.47,48.4,48.43,97720.0,41.4156,41.467,41.4071,41.4327,97720.0
2022-06-13 12:50:00,48.42,48.43,48.3,48.31,169155.0,41.4242,41.4327,41.3215,41.3301,169155.0
2022-06-13 12:55:00,48.31,48.32,48.16,48.2,246068.0,41.3301,41.3386,41.2017,41.236,246068.0
2022-06-13 13:00:00,48.2,48.26,48.14,48.16,201595.0,41.236,41.2873,41.1846,41.2017,201595.0
2022-06-13 13:05:00,48.16,48.17,48.1,48.12,162999.0,41.2017,41.2103,41.1504,41.1675,162999.0
2022-06-13 13:10:00,48.12,48.12,47.95,47.98,404289.0,41.1675,41.1675,41.0221,41.0477,404289.0
2022-06-13 13:15:00,47.98,48.05,47.95,48.0,151866.0,41.0477,41.1076,41.0221,41.0649,151866.0
2022-06-13 13:20:00,47.99,48.08,47.97,48.07,204977.0,41.0563,41.1333,41.0392,41.1247,204977.0
2022-06-13 13:25:00,48.07,48.08,47.98,48.02,192267.0,41.1247,41.1333,41.0477,41.082,192267.0
2022-06-13 13:30:00,48.01,48.08,47.96,47.98,153387.0,41.0734,41.1333,41.0306,41.0477,153387.0
2022-06-13 13:35:00,47.97,48.06,47.97,48.05,124926.0,41.0392,41.1162,41.0392,41.1076,124926.0
2022-06-13 13:40:00,48.05,48.22,48.05,48.19,169801.0,41.1076,41.2531,41.1076,41.2274,169801.0
2022-06-13 13:45:00,48.19,48.3,48.14,48.29,159136.0,41.2274,41.3215,41.1846,41.313,159136.0
2022-06-13 13:50:00,48.29,48.36,48.27,48.3,168977.0,41.313,41.3728,41.2959,41.3215,168977.0
2022-06-13 13:55:00,48.31,48.39,48.29,48.36,117556.0,41.3301,41.3985,41.313,41.3728,117556.0
2022-06-13 14:00:00,48.36,48.36,48.22,48.25,145438.0,41.3728,41.3728,41.2531,41.2787,145438.0
2022-06-13 14:05:00,48.23,48.24,48.15,48.18,263022.0,41.2616,41.2702,41.1932,41.2189,263022.0
2022-06-13 14:10:00,48.18,48.2,48.11,48.12,119974.0,41.2189,41.236,41.159,41.1675,119974.0
2022-06-13 14:15:00,48.11,48.21,48.11,48.15,116013.0,41.159,41.2445,41.159,41.1932,116013.0
2022-06-13 14:20:00,48.16,48.21,48.05,48.06,160420.0,41.2017,41.2445,41.1076,41.1162,160420.0
2022-06-13 14:25:00,48.05,48.1,48.0,48.0,209329.0,41.1076,41.1504,41.0649,41.0649,209329.0
2022-06-13 14:30:00,48.01,48.03,47.93,48.0,268694.0,41.0734,41.0905,41.005,41.0649,268694.0
2022-06-13 14:35:00,48.0,48.19,47.99,48.14,163233.0,41.0649,41.2274,41.0563,41.1846,163233.0
2022-06-13 14:40:00,48.13,48.19,48.1,48.13,124413.0,41.1761,41.2274,41.1504,41.1761,124413.0
2022-06-13 14:45:00,48.13,48.18,48.09,48.11,133569.0,41.1761,41.2189,41.1419,41.159,133569.0
2022-06-13 14:50:00,48.1,48.11,48.0,48.02,91153.0,41.1504,41.159,41.0649,41.082,91153.0
2022-06-13 14:55:00,48.01,48.01,47.92,47.94,168259.0,41.0734,41.0734,40.9964,41.0135,168259.0
2022-06-13 15:00:00,47.94,47.98,47.88,47.94,215035.0,41.0135,41.0477,40.9622,41.0135,215035.0
2022-06-13 15:05:00,47.94,47.96,47.9,47.92,204288.0,41.0135,41.0306,40.9793,40.9964,204288.0
2022-06-13 15:10:00,47.91,47.98,47.88,47.97,269147.0,40.9879,41.0477,40.9622,41.0392,269147.0
2022-06-13 15:15:00,47.96,48.21,47.91,48.0,479505.0,41.0306,41.2445,40.9879,41.0649,479505.0
2022-06-13 15:20:00,48.0,48.05,47.95,47.99,377377.0,41.0649,41.1076,41.0221,41.0563,377377.0
2022-06-13 15:25:00,47.99,48.04,47.91,47.91,290546.0,41.0563,41.0991,40.9879,40.9879,290546.0
2022-06-13 15:30:00,47.91,47.93,47.78,47.85,352480.0,40.9879,41.005,40.8766,40.9365,352480.0
2022-06-13 15:35:00,47.86,47.94,47.79,47.82,343037.0,40.9451,41.0135,40.8852,40.9109,343037.0
2022-06-13 15:40:00,47.82,47.84,47.73,47.78,580194.0,40.9109,40.928,40.8339,40.8766,580194.0
2022-06-13 15:45:00,47.78,47.97,47.76,47.93,524676.0,40.8766,41.0392,40.8595,41.005,524676.0
2022-06-13 15:50:00,47.93,47.94,47.71,47.82,893767.0,41.005,41.0135,40.8168,40.9109,893767.0
2022-06-13 15:55:00,47.82,47.97,47.81,47.92,1482310.0,40.9109,41.0392,40.9023,40.9964,1482310.0
2022-06-14 09:30:00,47.75,47.75,47.22,47.57,782866.0,40.851,40.851,40.3976,40.697,782866.0
2022-06-14 09:35:00,47.57,47.85,47.52,47.71,240874.0,40.697,40.9365,40.6542,40.8168,240874.0
2022-06-14 09:40:00,47.71,47.86,47.62,47.66,201120.0,40.8168,40.9451,40.7398,40.774,201120.0
2022-06-14 09:45:00,47.66,47.9,47.62,47.87,221399.0,40.774,40.9793,40.7398,40.9536,221399.0
2022-06-14 09:50:00,47.87,47.98,47.81,47.98,360674.0,40.9536,41.0477,40.9023,41.0477,360674.0
2022-06-14 09:55:00,47.98,48.14,47.93,48.08,228987.0,41.0477,41.1846,41.005,41.1333,228987.0
2022-06-14 10:00:00,48.08,48.2,47.94,47.96,271644.0,41.1333,41.236,41.0135,41.0306,271644.0
2022-06-14 10:05:00,47.96,48.03,47.9,47.93,295500.0,41.0306,41.0905,40.9793,41.005,295500.0
2022-06-14 10:10:00,47.93,47.93,47.79,47.88,278279.0,41.005,41.005,40.8852,40.9622,278279.0
2022-06-14 10:15:00,47.88,47.99,47.83,47.91,204521.0,40.9622,41.0563,40.9194,40.9879,204521.0
2022-06-14 10:20:00,47.9,47.94,47.81,47.93,133567.0,40.9793,41.0135,40.9023,41.005,133567.0
2022-06-14 10:25:00,47.93,48.01,47.88,47.91,190527.0,41.005,41.0734,40.9622,40.9879,190527.0
2022-06-14 10:30:00,47.92,48.01,47.89,47.99,218977.0,40.9964,41.0734,40.9708,41.0563,218977.0
2022-06-14 10:35:00,47.99,48.02,47.91,47.97,178792.0,41.0563,41.082,40.9879,41.0392,178792.0
2022-06-14 10:40:00,47.96,47.99,47.83,47.94,214003.0,41.0306,41.0563,40.9194,41.0135,214003.0
2022-06-14 10:45:00,47.95,48.18,47.91,48.18,219396.0,41.0221,41.2189,40.9879,41.2189,219396.0
2022-06-14 10:50:00,48.18,48.31,48.14,48.18,307458.0,41.2189,41.3301,41.1846,41.2189,307458.0
2022-06-14 10:55:00,48.19,48.38,48.16,48.32,461323.0,41.2274,41.39,41.2017,41.3386,461323.0
2022-06-14 11:00:00,48.32,48.47,48.3,48.45,279676.0,41.3386,41.467,41.3215,41.4498,279676.0
2022-06-14 11:05:00,48.45,48.45,48.18,48.19,215010.0,41.4498,41.4498,41.2189,41.2274,215010.0
2022-06-14 11:10:00,48.19,48.21,48.05,48.07,118888.0,41.2274,41.2445,41.1076,41.1247,118888.0
2022-06-14 11:15:00,48.07,48.13,47.97,48.1,174337.0,41.1247,41.1761,41.0392,41.1504,174337.0
2022-06-14 11:20:00,48.09,48.1,47.96,48.03,159988.0,41.1419,41.1504,41.0306,41.0905,159988.0
2022-06-14 11:25:00,48.03,48.1,48.0,48.01,125228.0,41.0905,41.1504,41.0649,41.0734,125228.0
2022-06-14 11:30:00,48.0,48.06,47.94,48.04,142352.0,41.0649,41.1162,41.0135,41.0991,142352.0
2022-06-14 11:35:00,48.04,48.15,48.03,48.06,150110.0,41.0991,41.1932,41.0905,41.1162,150110.0
2022-06-14 11:40:00,48.06,48.14,48.03,48.11,152376.0,41.1162,41.1846,41.0905,41.159,152376.0
2022-06-14 11:45:00,48.11,48.13,47.97,47.98,153474.0,41.159,41.1761,41.0392,41.0477,153474.0
2022-06-14 11:50:00,47.97,47.98,47.85,47.91,275279.0,41.0392,41.0477,40.9365,40.9879,275279.0
2022-06-14 11:55:00,47.91,47.93,47.87,47.88,129996.0,40.9879,41.005,40.9536,40.9622,129996.0
2022-06-14 12:00:00,47.87,47.87,47.62,47.64,331707.0,40.9536,40.9536,40.7398,40.7569,331707.0
2022-06-14 12:05:00,47.63,47.67,47.61,47.62,127389.0,40.7483,40.7825,40.7312,40.7398,127389.0
2022-06-14 12:10:00,47.62,47.66,47.5,47.51,166382.0,40.7398,40.774,40.6371,40.6457,166382.0
2022-06-14 12:15:00,47.51,47.69,47.5,47.66,157364.0,40.6457,40.7996,40.6371,40.774,157364.0
2022-06-14 12:20:00,47.67,47.74,47.6,47.71,157624.0,40.7825,40.8424,40.7227,40.8168,157624.0
2022-06-14 12:25:00,47.71,47.72,47.64,47.7,168021.0,40.8168,40.8253,40.7569,40.8082,168021.0
2022-06-14 12:30:00,47.7,47.74,47.67,47.7,131684.0,40.8082,40.8424,40.7825,40.8082,131684.0
2022-06-14 12:35:00,47.69,47.72,47.64,47.69,143040.0,40.7996,40.8253,40.7569,40.7996,143040.0
2022-06-14 12:40:00,47.69,47.74,47.66,47.69,144345.0,40.7996,40.8424,40.774,40.7996,144345.0
2022-06-14 12:45:00,47.69,47.7,47.62,47.63,203366.0,40.7996,40.8082,40.7398,40.7483,203366.0
2022-06-14 12:50:00,47.64,47.67,47.6,47.62,224213.0,40.7569,40.7825,40.7227,40.7398,224213.0
2022-06-14 12:55:00,47.63,47.74,47.62,47.73,133598.0,40.7483,40.8424,40.7398,40.8339,133598.0
2022-06-14 13:00:00,47.73,47.8,47.73,47.79,90001.0,40.8339,40.8938,40.8339,40.8852,90001.0
2022-06-14 13:05:00,47.78,47.88,47.76,47.87,245696.0,40.8766,40.9622,40.8595,40.9536,245696.0
2022-06-14 13:10:00,47.87,47.92,47.79,47.8,108390.0,40.9536,40.9964,40.8852,40.8938,108390.0
2022-06-14 13:15:00,47.8,47.88,47.8,47.82,157203.0,40.8938,40.9622,40.8938,40.9109,157203.0
2022-06-14 13:20:00,47.81,47.96,47.79,47.89,71423.0,40.9023,41.0306,40.8852,40.9708,71423.0
2022-06-14 13:25:00,47.88,47.88,47.78,47.79,95812.0,40.9622,40.9622,40.8766,40.8852,95812.0
2022-06-14 13:30:00,47.78,47.8,47.67,47.7,222886.0,40.8766,40.8938,40.7825,40.8082,222886.0
2022-06-14 13:35:00,47.69,47.73,47.66,47.7,133289.0,40.7996,40.8339,40.774,40.8082,133289.0
2022-06-14 13:40:00,47.7,47.71,47.64,47.67,124826.0,40.8082,40.8168,40.7569,40.7825,124826.0
2022-06-14 13:45:00,47.66,47.78,47.66,47.76,122356.0,40.774,40.8766,40.774,40.8595,122356.0
2022-06-14 13:50:00,47.77,47.82,47.74,47.79,115802.0,40.8681,40.9109,40.8424,40.8852,115802.0
2022-06-14 13:55:00,47.79,47.87,47.77,47.78,141466.0,40.8852,40.9536,40.8681,40.8766,141466.0
2022-06-14 14:00:00,47.78,47.87,47.77,47.82,110171.0,40.8766,40.9536,40.8681,40.9109,110171.0
2022-06-14 14:05:00,47.83,47.93,47.82,47.92,115810.0,40.9194,41.005,40.9109,40.9964,115810.0
2022-06-14 14:10:00,47.93,47.93,47.84,47.88,199648.0,41.005,41.005,40.928,40.9622,199648.0
2022-06-14 14:15:00,47.89,47.89,47.74,47.74,140523.0,40.9708,40.9708,40.8424,40.8424,140523.0
2022-06-14 14:20:00,47.74,47.8,47.66,47.66,139247.0,40.8424,40.8938,40.774,40.774,139247.0
2022-06-14 14:25:00,47.66,47.73,47.64,47.7,192595.0,40.774,40.8339,40.7569,40.8082,192595.0
2022-06-14 14:30:00,47.7,47.76,47.69,47.75,203268.0,40.8082,40.8595,40.7996,40.851,203268.0
2022-06-14 14:35:00,47.75,47.83,47.72,47.79,151510.0,40.851,40.9194,40.8253,40.8852,151510.0
2022-06-14 14:40:00,47.79,47.79,47.66,47.66,186879.0,40.8852,40.8852,40.774,40.774,186879.0
2022-06-14 14:45:00,47.66,47.74,47.66,47.7,218191.0,40.774,40.8424,40.774,40.8082,218191.0
2022-06-14 14:50:00,47.7,47.8,47.68,47.7,119534.0,40.8082,40.8938,40.7911,40.8082,119534.0
2022-06-14 14:55:00,47.71,47.75,47.69,47.7,114442.0,40.8168,40.851,40.7996,40.8082,114442.0
2022-06-14 15:00:00,47.7,47.84,47.68,47.83,151605.0,40.8082,40.928,40.7911,40.9194,151605.0
2022-06-14 15:05:00,47.83,47.85,47.77,47.82,166400.0,40.9194,40.9365,40.8681,40.9109,166400.0
2022-06-14 15:10:00,47.83,47.84,47.74,47.75,210471.0,40.9194,40.928,40.8424,40.851,210471.0
2022-06-14 15:15:00,47.75,47.77,47.67,47.7,225612.0,40.851,40.8681,40.7825,40.8082,225612.0
2022-06-14 15:20:00,47.7,47.73,47.63,47.68,331740.0,40.8082,40.8339,40.7483,40.7911,331740.0
2022-06-14 15:25:00,47.67,47.83,47.67,47.79,168293.0,40.7825,40.9194,40.7825,40.8852,168293.0
2022-06-14 15:30:00,47.79,47.89,47.78,47.83,230481.0,40.8852,40.9708,40.8766,40.9194,230481.0
2022-06-14 15:35:00,47.83,48.0,47.82,47.97,221562.0,40.9194,41.0649,40.9109,41.0392,221562.0
2022-06-14 15:40:00,47.97,48.03,47.89,47.89,299585.0,41.0392,41.0905,40.9708,40.9708,299585.0
2022-06-14 15:45:00,47.9,48.06,47.88,48.05,416365.0,40.9793,41.1162,40.9622,41.1076,416365.0
2022-06-14 15:50:00,48.05,48.08,47.94,47.98,589159.0,41.1076,41.1333,41.0135,41.0477,589159.0
2022-06-14 15:55:00,47.98,48.06,47.91,47.97,1514258.0,41.0477,41.1162,40.9879,41.0392,1514258.0
2022-06-15 09:30:00,47.88,47.99,47.4,47.55,677928.0,40.9622,41.0563,40.5515,40.6799,677928.0
2022-06-15 09:35:00,47.56,47.62,47.42,47.54,381629.0,40.6884,40.7398,40.5687,40.6713,381629.0
2022-06-15 09:40:00,47.55,47.58,47.19,47.24,609323.0,40.6799,40.7055,40.3719,40.4147,609323.0
2022-06-15 09:45:00,47.24,47.62,47.18,47.61,433607.0,40.4147,40.7398,40.3633,40.7312,433607.0
2022-06-15 09:50:00,47.62,47.67,47.5,47.62,238489.0,40.7398,40.7825,40.6371,40.7398,238489.0
2022-06-15 09:55:00,47.62,47.76,47.61,47.74,135452.0,40.7398,40.8595,40.7312,40.8424,135452.0
2022-06-15 10:00:00,47.75,47.86,47.71,47.84,157613.0,40.851,40.9451,40.8168,40.928,157613.0
2022-06-15 10:05:00,47.84,47.85,47.75,47.79,132503.0,40.928,40.9365,40.851,40.8852,132503.0
2022-06-15 10:10:00,47.79,47.84,47.7,47.7,161910.0,40.8852,40.928,40.8082,40.8082,161910.0
2022-06-15 10:15:00,47.69,47.81,47.68,47.79,117348.0,40.7996,40.9023,40.7911,40.8852,117348.0
2022-06-15 10:20:00,47.79,47.91,47.76,47.88,144807.0,40.8852,40.9879,40.8595,40.9622,144807.0
2022-06-15 10:25:00,47.89,47.95,47.86,47.95,109175.0,40.9708,41.0221,40.9451,41.0221,109175.0
2022-06-15 10:30:00,47.95,48.0,47.91,48.0,118694.0,41.0221,41.0649,40.9879,41.0649,118694.0
2022-06-15 10:35:00,47.99,48.01,47.98,48.0,187985.0,41.0563,41.0734,41.0477,41.0649,187985.0
2022-06-15 10:40:00,47.99,48.01,47.93,47.94,166590.0,41.0563,41.0734,41.005,41.0135,166590.0
2022-06-15 10:45:00,47.93,47.95,47.85,47.87,164585.0,41.005,41.0221,40.9365,40.9536,164585.0
2022-06-15 10:50:00,47.86,47.86,47.77,47.78,134571.0,40.9451,40.9451,40.8681,40.8766,134571.0
2022-06-15 10:55:00,47.78,47.91,47.75,47.9,147817.0,40.8766,40.9879,40.851,40.9793,147817.0
2022-06-15 11:00:00,47.9,47.93,47.88,47.91,213649.0,40.9793,41.005,40.9622,40.9879,213649.0
2022-06-15 11:05:00,47.91,48.01,47.91,47.96,135919.0,40.9879,41.0734,40.9879,41.0306,135919.0
2022-06-15 11:10:00,47.95,48.01,47.92,47.98,314908.0,41.0221,41.0734,40.9964,41.0477,314908.0
2022-06-15 11:15:00,47.98,48.01,47.95,47.97,137034.0,41.0477,41.0734,41.0221,41.0392,137034.0
2022-06-15 11:20:00,47.96,47.99,47.89,47.96,82844.0,41.0306,41.0563,40.9708,41.0306,82844.0
2022-06-15 11:25:00,47.97,48.01,47.91,48.01,153426.0,41.0392,41.0734,40.9879,41.0734,153426.0
2022-06-15 11:30:00,48.01,48.06,48.0,48.04,171347.0,41.0734,41.1162,41.0649,41.0991,171347.0
2022-06-15 11:35:00,48.04,48.09,48.03,48.06,143501.0,41.0991,41.1419,41.0905,41.1162,143501.0
2022-06-15 11:40:00,48.07,48.1,47.99,48.02,200404.0,41.1247,41.1504,41.0563,41.082,200404.0
2022-06-15 11:45:00,48.02,48.05,47.96,47.97,74691.0,41.082,41.1076,41.0306,41.0392,74691.0
2022-06-15 11:50:00,47.96,48.06,47.96,48.05,135948.0,41.0306,41.1162,41.0306,41.1076,135948.0
2022-06-15 11:55:00,48.04,48.12,48.03,48.12,123758.0,41.0991,41.1675,41.0905,41.1675,123758.0
2022-06-15 12:00:00,48.12,48.14,48.05,48.07,116100.0,41.1675,41.1846,41.1076,41.1247,116100.0
2022-06-15 12:05:00,48.07,48.1,48.04,48.08,150414.0,41.1247,41.1504,41.0991,41.1333,150414.0
2022-06-15 12:10:00,48.09,48.14,48.08,48.14,115465.0,41.1419,41.1846,41.1333,41.1846,115465.0
2022-06-15 12:15:00,48.15,48.22,48.11,48.18,163036.0,41.1932,41.2531,41.159,41.2189,163036.0
2022-06-15 12:20:00,48.17,48.21,48.15,48.21,189634.0,41.2103,41.2445,41.1932,41.2445,189634.0
2022-06-15 12:25:00,48.2,48.27,48.17,48.26,261627.0,41.236,41.2959,41.2103,41.2873,261627.0
2022-06-15 12:30:00,48.26,48.34,48.23,48.32,206312.0,41.2873,41.3557,41.2616,41.3386,206312.0
2022-06-15 12:35:00,48.31,48.42,48.3,48.41,257917.0,41.3301,41.4242,41.3215,41.4156,257917.0
2022-06-15 12:40:00,48.41,48.41,48.32,48.35,188431.0,41.4156,41.4156,41.3386,41.3643,188431.0
2022-06-15 12:45:00,48.34,48.37,48.27,48.34,170239.0,41.3557,41.3814,41.2959,41.3557,170239.0
2022-06-15 12:50:00,48.34,48.37,48.3,48.33,138792.0,41.3557,41.3814,41.3215,41.3472,138792.0
2022-06-15 12:55:00,48.33,48.38,48.3,48.38,206262.0,41.3472,41.39,41.3215,41.39,206262.0
2022-06-15 13:00:00,48.38,48.47,48.37,48.39,155598.0,41.39,41.467,41.3814,41.3985,155598.0
2022-06-15 13:05:00,48.39,48.44,48.38,48.43,113409.0,41.3985,41.4413,41.39,41.4327,113409.0
2022-06-15 13:10:00,48.43,48.53,48.42,48.5,136554.0,41.4327,41.5183,41.4242,41.4926,136554.0
2022-06-15 13:15:00,48.51,48.58,48.47,48.57,137692.0,41.5012,41.5611,41.467,41.5525,137692.0
2022-06-15 13:20:00,48.57,48.63,48.56,48.61,172834.0,41.5525,41.6038,41.544,41.5867,172834.0
2022-06-15 13:25:00,48.6,48.67,48.59,48.63,228009.0,41.5782,41.6381,41.5696,41.6038,228009.0
2022-06-15 13:30:00,48.63,48.68,48.61,48.62,216940.0,41.6038,41.6466,41.5867,41.5953,216940.0
2022-06-15 13:35:00,48.62,48.64,48.57,48.59,142917.0,41.5953,41.6124,41.5525,41.5696,142917.0
2022-06-15 13:40:00,48.59,48.66,48.54,48.61,278753.0,41.5696,41.6295,41.5268,41.5867,278753.0
2022-06-15 13:45:00,48.6,48.6,48.48,48.5,185113.0,41.5782,41.5782,41.4755,41.4926,185113.0
2022-06-15 13:50:00,48.49,48.59,48.44,48.58,200319.0,41.4841,41.5696,41.4413,41.5611,200319.0
2022-06-15 13:55:00,48.57,48.69,48.56,48.64,168855.0,41.5525,41.6552,41.544,41.6124,168855.0
2022-06-15 14:00:00,48.64,48.98,48.39,48.51,456023.0,41.6124,41.9033,41.3985,41.5012,456023.0
2022-06-15 14:05:00,48.5,48.61,48.32,48.52,223437.0,41.4926,41.5867,41.3386,41.5097,223437.0
2022-06-15 14:10:00,48.52,48.59,48.42,48.5,206652.0,41.5097,41.5696,41.4242,41.4926,206652.0
2022-06-15 14:15:00,48.5,48.55,48.33,48.34,206084.0,41.4926,41.5354,41.3472,41.3557,206084.0
2022-06-15 14:20:00,48.35,48.38,48.18,48.23,163997.0,41.3643,41.39,41.2189,41.2616,163997.0
2022-06-15 14:25:00,48.23,48.28,48.13,48.13,151313.0,41.2616,41.3044,41.1761,41.1761,151313.0
2022-06-15 14:30:00,48.13,48.19,47.91,48.0,371725.0,41.1761,41.2274,40.9879,41.0649,371725.0
2022-06-15 14:35:00,47.99,48.45,47.98,48.38,511516.0,41.0563,41.4498,41.0477,41.39,511516.0
2022-06-15 14:40:00,48.38,48.82,48.3,48.78,481083.0,41.39,41.7664,41.3215,41.7322,481083.0
2022-06-15 14:45:00,48.79,48.85,48.53,48.53,344443.0,41.7407,41.7921,41.5183,41.5183,344443.0
2022-06-15 14:50:00,48.53,48.64,48.35,48.46,459627.0,41.5183,41.6124,41.3643,41.4584,459627.0
2022-06-15 14:55:00,48.47,48.55,48.42,48.5,290328.0,41.467,41.5354,41.4242,41.4926,290328.0
2022-06-15 15:00:00,48.48,48.66,48.48,48.53,406358.0,41.4755,41.6295,41.4755,41.5183,406358.0
2022-06-15 15:05:00,48.54,48.61,48.51,48.6,287664.0,41.5268,41.5867,41.5012,41.5782,287664.0
2022-06-15 15:10:00,48.6,48.64,48.47,48.54,264692.0,41.5782,41.6124,41.467,41.5268,264692.0
2022-06-15 15:15:00,48.53,48.58,48.47,48.57,303698.0,41.5183,41.5611,41.467,41.5525,303698.0
2022-06-15 15:20:00,48.57,48.83,48.55,48.8,332124.0,41.5525,41.7749,41.5354,41.7493,332124.0
2022-06-15 15:25:00,48.8,48.9,48.8,48.86,275104.0,41.7493,41.8348,41.7493,41.8006,275104.0
2022-06-15 15:30:00,48.86,48.97,48.75,48.96,348278.0,41.8006,41.8947,41.7065,41.8862,348278.0
2022-06-15 15:35:00,48.96,48.98,48.65,48.67,278937.0,41.8862,41.9033,41.6209,41.6381,278937.0
2022-06-15 15:40:00,48.66,48.67,48.55,48.59,452057.0,41.6295,41.6381,41.5354,41.5696,452057.0
2022-06-15 15:45:00,48.58,48.67,48.52,48.67,483562.0,41.5611,41.6381,41.5097,41.6381,483562.0
2022-06-15 15:50:00,48.67,48.68,48.45,48.52,748598.0,41.6381,41.6466,41.4498,41.5097,748598.0
2022-06-15 15:55:00,48.52,48.61,48.47,48.5,953774.0,41.5097,41.5867,41.467,41.4926,953774.0
2022-06-16 09:30:00,47.69,48.0,47.5,47.92,566968.0,40.7996,41.0649,40.6371,40.9964,566968.0
2022-06-16 09:35:00,47.92,47.92,47.5,47.59,340295.0,40.9964,40.9964,40.6371,40.7141,340295.0
2022-06-16 09:40:00,47.59,47.6,47.41,47.48,218735.0,40.7141,40.7227,40.5601,40.62,218735.0
2022-06-16 09:45:00,47.48,47.71,47.45,47.59,302005.0,40.62,40.8168,40.5943,40.7141,302005.0
2022-06-16 09:50:00,47.59,47.6,47.42,47.48,276339.0,40.7141,40.7227,40.5687,40.62,276339.0
2022-06-16 09:55:00,47.48,47.56,47.38,47.41,283890.0,40.62,40.6884,40.5344,40.5601,283890.0
2022-06-16 10:00:00,47.41,47.65,47.39,47.54,349811.0,40.5601,40.7654,40.543,40.6713,349811.0
2022-06-16 10:05:00,47.53,47.55,47.42,47.51,239793.0,40.6628,40.6799,40.5687,40.6457,239793.0
2022-06-16 10:10:00,47.51,47.52,47.42,47.51,164816.0,40.6457,40.6542,40.5687,40.6457,164816.0
2022-06-16 10:15:00,47.52,47.6,47.48,47.51,213092.0,40.6542,40.7227,40.62,40.6457,213092.0
2022-06-16 10:20:00,47.51,47.69,47.49,47.66,202255.0,40.6457,40.7996,40.6285,40.774,202255.0
2022-06-16 10:25:00,47.66,47.71,47.54,47.58,181772.0,40.774,40.8168,40.6713,40.7055,181772.0
2022-06-16 10:30:00,47.58,47.64,47.49,47.62,163730.0,40.7055,40.7569,40.6285,40.7398,163730.0
2022-06-16 10:35:00,47.63,47.69,47.58,47.59,142370.0,40.7483,40.7996,40.7055,40.7141,142370.0
2022-06-16 10:40:00,47.59,47.67,47.48,47.52,228703.0,40.7141,40.7825,40.62,40.6542,228703.0
2022-06-16 10:45:00,47.52,47.57,47.49,47.49,161330.0,40.6542,40.697,40.6285,40.6285,161330.0
2022-06-16 10:50:00,47.49,47.5,47.44,47.49,114457.0,40.6285,40.6371,40.5858,40.6285,114457.0
2022-06-16 10:55:00,47.5,47.54,47.48,47.52,125960.0,40.6371,40.6713,40.62,40.6542,125960.0
2022-06-16 11:00:00,47.51,47.66,47.5,47.6,120090.0,40.6457,40.774,40.6371,40.7227,120090.0
2022-06-16 11:05:00,47.6,47.6,47.48,47.51,136932.0,40.7227,40.7227,40.62,40.6457,136932.0
2022-06-16 11:10:00,47.51,47.55,47.45,47.55,185027.0,40.6457,40.6799,40.5943,40.6799,185027.0
2022-06-16 11:15:00,47.55,47.65,47.51,47.58,170796.0,40.6799,40.7654,40.6457,40.7055,170796.0
2022-06-16 11:20:00,47.58,47.6,47.49,47.55,119045.0,40.7055,40.7227,40.6285,40.6799,119045.0
2022-06-16 11:25:00,47.55,47.69,47.54,47.62,157592.0,40.6799,40.7996,40.6713,40.7398,157592.0
2022-06-16 11:30:00,47.62,47.63,47.51,47.57,179805.0,40.7398,40.7483,40.6457,40.697,179805.0
2022-06-16 11:35:00,47.56,47.68,47.56,47.66,168668.0,40.6884,40.7911,40.6884,40.774,168668.0
2022-06-16 11:40:00,47.66,47.66,47.53,47.55,147472.0,40.774,40.774,40.6628,40.6799,147472.0
2022-06-16 11:45:00,47.54,47.61,47.49,47.61,133412.0,40.6713,40.7312,40.6285,40.7312,133412.0
2022-06-16 11:50:00,47.61,47.63,47.54,47.54,77882.0,40.7312,40.7483,40.6713,40.6713,77882.0
2022-06-16 11:55:00,47.54,47.67,47.53,47.67,76586.0,40.6713,40.7825,40.6628,40.7825,76586.0
2022-06-16 12:00:00,47.66,47.69,47.55,47.59,111398.0,40.774,40.7996,40.6799,40.7141,111398.0
2022-06-16 12:05:00,47.59,47.64,47.52,47.53,94037.0,40.7141,40.7569,40.6542,40.6628,94037.0
2022-06-16 12:10:00,47.54,47.57,47.5,47.51,85627.0,40.6713,40.697,40.6371,40.6457,85627.0
2022-06-16 12:15:00,47.51,47.57,47.49,47.52,124351.0,40.6457,40.697,40.6285,40.6542,124351.0
2022-06-16 12:20:00,47.52,47.61,47.49,47.59,148906.0,40.6542,40.7312,40.6285,40.7141,148906.0
2022-06-16 12:25:00,47.6,47.74,47.58,47.73,158681.0,40.7227,40.8424,40.7055,40.8339,158681.0
2022-06-16 12:30:00,47.72,47.77,47.67,47.73,114463.0,40.8253,40.8681,40.7825,40.8339,114463.0
2022-06-16 12:35:00,47.72,47.73,47.64,47.67,157630.0,40.8253,40.8339,40.7569,40.7825,157630.0
2022-06-16 12:40:00,47.66,47.7,47.62,47.66,131702.0,40.774,40.8082,40.7398,40.774,131702.0
2022-06-16 12:45:00,47.66,47.69,47.61,47.68,89152.0,40.774,40.7996,40.7312,40.7911,89152.0
2022-06-16 12:50:00,47.68,47.69,47.6,47.63,87498.0,40.7911,40.7996,40.7227,40.7483,87498.0
2022-06-16 12:55:00,47.62,47.62,47.55,47.61,131761.0,40.7398,40.7398,40.6799,40.7312,131761.0
2022-06-16 13:00:00,47.61,47.65,47.53,47.56,112314.0,40.7312,40.7654,40.6628,40.6884,112314.0
2022-06-16 13:05:00,47.57,47.73,47.54,47.67,127156.0,40.697,40.8339,40.6713,40.7825,127156.0
2022-06-16 13:10:00,47.66,47.73,47.64,47.73,133572.0,40.774,40.8339,40.7569,40.8339,133572.0
2022-06-16 13:15:00,47.72,47.77,47.7,47.71,167202.0,40.8253,40.8681,40.8082,40.8168,167202.0
2022-06-16 13:20:00,47.7,47.72,47.63,47.66,115683.0,40.8082,40.8253,40.7483,40.774,115683.0
2022-06-16 13:25:00,47.65,47.78,47.62,47.75,139105.0,40.7654,40.8766,40.7398,40.851,139105.0
2022-06-16 13:30:00,47.74,47.85,47.69,47.84,140563.0,40.8424,40.9365,40.7996,40.928,140563.0
2022-06-16 13:35:00,47.84,47.85,47.75,47.82,103818.0,40.928,40.9365,40.851,40.9109,103818.0
2022-06-16 13:40:00,47.82,47.82,47.72,47.73,146949.0,40.9109,40.9109,40.8253,40.8339,146949.0
2022-06-16 13:45:00,47.73,47.74,47.62,47.66,120810.0,40.8339,40.8424,40.7398,40.774,120810.0
2022-06-16 13:50:00,47.65,47.66,47.59,47.62,89042.0,40.7654,40.774,40.7141,40.7398,89042.0
2022-06-16 13:55:00,47.62,47.64,47.49,47.5,124103.0,40.7398,40.7569,40.6285,40.6371,124103.0
2022-06-16 14:00:00,47.49,47.54,47.46,47.47,149625.0,40.6285,40.6713,40.6029,40.6114,149625.0
2022-06-16 14:05:00,47.47,47.48,47.37,47.39,191565.0,40.6114,40.62,40.5259,40.543,191565.0
2022-06-16 14:10:00,47.4,47.4,47.34,47.39,186225.0,40.5515,40.5515,40.5002,40.543,186225.0
2022-06-16 14:15:00,47.38,47.39,47.31,47.33,111519.0,40.5344,40.543,40.4746,40.4917,111519.0
2022-06-16 14:20:00,47.33,47.35,47.26,47.3,135128.0,40.4917,40.5088,40.4318,40.466,135128.0
2022-06-16 14:25:00,47.3,47.32,47.24,47.26,89908.0,40.466,40.4831,40.4147,40.4318,89908.0
2022-06-16 14:30:00,47.25,47.28,47.2,47.21,117562.0,40.4232,40.4489,40.3804,40.389,117562.0
2022-06-16 14:35:00,47.22,47.25,47.18,47.22,103436.0,40.3976,40.4232,40.3633,40.3976,103436.0
2022-06-16 14:40:00,47.22,47.33,47.21,47.24,162308.0,40.3976,40.4917,40.389,40.4147,162308.0
2022-06-16 14:45:00,47.23,47.27,47.07,47.09,157024.0,40.4061,40.4403,40.2692,40.2863,157024.0
2022-06-16 14:50:00,47.09,47.13,47.05,47.11,189659.0,40.2863,40.3206,40.2521,40.3034,189659.0
2022-06-16 14:55:00,47.1,47.16,47.1,47.15,127162.0,40.2949,40.3462,40.2949,40.3377,127162.0
2022-06-16 15:00:00,47.14,47.27,47.14,47.23,207680.0,40.3291,40.4403,40.3291,40.4061,207680.0
2022-06-16 15:05:00,47.23,47.4,47.18,47.39,253687.0,40.4061,40.5515,40.3633,40.543,253687.0
2022-06-16 15:10:00,47.38,47.4,47.3,47.38,313683.0,40.5344,40.5515,40.466,40.5344,313683.0
2022-06-16 15:15:00,47.38,47.42,47.33,47.41,201543.0,40.5344,40.5687,40.4917,40.5601,201543.0
2022-06-16 15:20:00,47.41,47.47,47.39,47.43,200590.0,40.5601,40.6114,40.543,40.5772,200590.0
2022-06-16 15:25:00,47.42,47.54,47.39,47.46,208955.0,40.5687,40.6713,40.543,40.6029,208955.0
2022-06-16 15:30:00,47.46,47.47,47.3,47.3,289808.0,40.6029,40.6114,40.466,40.466,289808.0
2022-06-16 15:35:00,47.3,47.47,47.29,47.45,226624.0,40.466,40.6114,40.4574,40.5943,226624.0
2022-06-16 15:40:00,47.44,47.54,47.39,47.41,299882.0,40.5858,40.6713,40.543,40.5601,299882.0
2022-06-16 15:45:00,47.4,47.44,47.31,47.36,307784.0,40.5515,40.5858,40.4746,40.5173,307784.0
2022-06-16 15:50:00,47.36,47.43,47.31,47.41,615011.0,40.5173,40.5772,40.4746,40.5601,615011.0
2022-06-16 15:55:00,47.42,47.53,47.37,47.52,1397797.0,40.5687,40.6628,40.5259,40.6542,1397797.0
2022-06-17 09:30:00,47.38,47.97,47.31,47.9,4307060.0,40.5344,41.0392,40.4746,40.9793,4307060.0
2022-06-17 09:35:00,47.9,48.03,47.73,47.94,220304.0,40.9793,41.0905,40.8339,41.0135,220304.0
2022-06-17 09:40:00,47.94,47.98,47.71,47.81,231468.0,41.0135,41.0477,40.8168,40.9023,231468.0
2022-06-17 09:45:00,47.8,47.84,47.51,47.51,176020.0,40.8938,40.928,40.6457,40.6457,176020.0
2022-06-17 09:50:00,47.51,47.57,47.46,47.51,311002.0,40.6457,40.697,40.6029,40.6457,311002.0
2022-06-17 09:55:00,47.52,47.53,47.44,47.48,151916.0,40.6542,40.6628,40.5858,40.62,151916.0
2022-06-17 10:00:00,47.49,47.54,47.37,47.48,227746.0,40.6285,40.6713,40.5259,40.62,227746.0
2022-06-17 10:05:00,47.48,47.5,47.34,47.39,117973.0,40.62,40.6371,40.5002,40.543,117973.0
2022-06-17 10:10:00,47.39,47.43,47.31,47.34,114786.0,40.543,40.5772,40.4746,40.5002,114786.0
2022-06-17 10:15:00,47.34,47.35,47.19,47.28,185192.0,40.5002,40.5088,40.3719,40.4489,185192.0
2022-06-17 10:20:00,47.29,47.29,47.04,47.13,220518.0,40.4574,40.4574,40.2436,40.3206,220518.0
2022-06-17 10:25:00,47.13,47.14,47.02,47.05,145156.0,40.3206,40.3291,40.2265,40.2521,145156.0
2022-06-17 10:30:00,47.06,47.2,46.92,46.97,385975.0,40.2607,40.3804,40.1409,40.1837,385975.0
2022-06-17 10:35:00,46.96,47.08,46.93,47.02,170510.0,40.1751,40.2778,40.1495,40.2265,170510.0
2022-06-17 10:40:00,47.02,47.13,46.95,47.1,105608.0,40.2265,40.3206,40.1666,40.2949,105608.0
2022-06-17 10:45:00,47.1,47.12,46.94,47.0,200335.0,40.2949,40.312,40.158,40.2093,200335.0
2022-06-17 10:50:00,47.0,47.0,46.9,46.91,155455.0,40.2093,40.2093,40.1238,40.1323,155455.0
2022-06-17 10:55:00,46.9,47.04,46.9,46.95,187478.0,40.1238,40.2436,40.1238,40.1666,187478.0
2022-06-17 11:00:00,46.95,47.01,46.9,46.95,184395.0,40.1666,40.2179,40.1238,40.1666,184395.0
2022-06-17 11:05:00,46.94,47.04,46.89,47.04,220684.0,40.158,40.2436,40.1152,40.2436,220684.0
2022-06-17 11:10:00,47.04,47.04,46.96,46.98,106473.0,40.2436,40.2436,40.1751,40.1922,106473.0
2022-06-17 11:15:00,46.98,47.01,46.92,46.96,252766.0,40.1922,40.2179,40.1409,40.1751,252766.0
2022-06-17 11:20:00,46.96,46.97,46.69,46.71,252164.0,40.1751,40.1837,39.9441,39.9612,252164.0
2022-06-17 11:25:00,46.71,46.8,46.64,46.73,199498.0,39.9612,40.0382,39.9014,39.9784,199498.0
2022-06-17 11:30:00,46.73,46.82,46.63,46.65,203355.0,39.9784,40.0553,39.8928,39.9099,203355.0
2022-06-17 11:35:00,46.65,46.68,46.57,46.65,214284.0,39.9099,39.9356,39.8415,39.9099,214284.0
2022-06-17 11:40:00,46.65,46.68,46.59,46.6,165846.0,39.9099,39.9356,39.8586,39.8671,165846.0
2022-06-17 11:45:00,46.59,46.61,46.51,46.55,222844.0,39.8586,39.8757,39.7901,39.8244,222844.0
2022-06-17 11:50:00,46.54,46.57,46.39,46.45,299778.0,39.8158,39.8415,39.6875,39.7388,299778.0
2022-06-17 11:55:00,46.44,46.5,46.39,46.42,198328.0,39.7303,39.7816,39.6875,39.7131,198328.0
2022-06-17 12:00:00,46.41,46.42,46.28,46.34,248674.0,39.7046,39.7131,39.5934,39.6447,248674.0
2022-06-17 12:05:00,46.35,46.43,46.3,46.37,156828.0,39.6533,39.7217,39.6105,39.6704,156828.0
2022-06-17 12:10:00,46.37,46.45,46.34,46.45,130821.0,39.6704,39.7388,39.6447,39.7388,130821.0
2022-06-17 12:15:00,46.44,46.48,46.32,46.36,180269.0,39.7303,39.7645,39.6276,39.6618,180269.0
2022-06-17 12:20:00,46.36,46.43,46.33,46.42,255610.0,39.6618,39.7217,39.6361,39.7131,255610.0
2022-06-17 12:25:00,46.41,46.5,46.4,46.47,121126.0,39.7046,39.7816,39.696,39.7559,121126.0
2022-06-17 12:30:00,46.47,46.48,46.4,46.41,120434.0,39.7559,39.7645,39.696,39.7046,120434.0
2022-06-17 12:35:00,46.41,46.44,46.35,46.43,111897.0,39.7046,39.7303,39.6533,39.7217,111897.0
2022-06-17 12:40:00,46.43,46.48,46.38,46.44,121472.0,39.7217,39.7645,39.6789,39.7303,121472.0
2022-06-17 12:45:00,46.44,46.46,46.38,46.42,124414.0,39.7303,39.7474,39.6789,39.7131,124414.0
2022-06-17 12:50:00,46.42,46.43,46.34,46.34,128964.0,39.7131,39.7217,39.6447,39.6447,128964.0
2022-06-17 12:55:00,46.34,46.39,46.31,46.32,132125.0,39.6447,39.6875,39.619,39.6276,132125.0
2022-06-17 13:00:00,46.32,46.46,46.31,46.43,328643.0,39.6276,39.7474,39.619,39.7217,328643.0
2022-06-17 13:05:00,46.43,46.59,46.43,46.57,234517.0,39.7217,39.8586,39.7217,39.8415,234517.0
2022-06-17 13:10:00,46.57,46.65,46.5,46.65,224435.0,39.8415,39.9099,39.7816,39.9099,224435.0
2022-06-17 13:15:00,46.65,46.68,46.6,46.63,127223.0,39.9099,39.9356,39.8671,39.8928,127223.0
2022-06-17 13:20:00,46.62,46.63,46.57,46.63,109404.0,39.8842,39.8928,39.8415,39.8928,109404.0
2022-06-17 13:25:00,46.63,46.63,46.53,46.55,100661.0,39.8928,39.8928,39.8072,39.8244,100661.0
2022-06-17 13:30:00,46.55,46.57,46.49,46.52,108435.0,39.8244,39.8415,39.773,39.7987,108435.0
2022-06-17 13:35:00,46.52,46.56,46.49,46.52,125491.0,39.7987,39.8329,39.773,39.7987,125491.0
2022-06-17 13:40:00,46.52,46.62,46.5,46.62,125750.0,39.7987,39.8842,39.7816,39.8842,125750.0
2022-06-17 13:45:00,46.61,46.61,46.46,46.48,190321.0,39.8757,39.8757,39.7474,39.7645,190321.0
2022-06-17 13:50:00,46.49,46.58,46.47,46.54,145962.0,39.773,39.85,39.7559,39.8158,145962.0
2022-06-17 13:55:00,46.55,46.63,46.51,46.57,124505.0,39.8244,39.8928,39.7901,39.8415,124505.0
2022-06-17 14:00:00,46.57,46.58,46.48,46.53,151826.0,39.8415,39.85,39.7645,39.8072,151826.0
2022-06-17 14:05:00,46.53,46.56,46.47,46.52,121332.0,39.8072,39.8329,39.7559,39.7987,121332.0
2022-06-17 14:10:00,46.52,46.57,46.47,46.57,145353.0,39.7987,39.8415,39.7559,39.8415,145353.0
2022-06-17 14:15:00,46.57,46.6,46.53,46.54,181678.0,39.8415,39.8671,39.8072,39.8158,181678.0
2022-06-17 14:20:00,46.54,46.64,46.54,46.61,183035.0,39.8158,39.9014,39.8158,39.8757,183035.0
2022-06-17 14:25:00,46.61,46.62,46.49,46.5,125682.0,39.8757,39.8842,39.773,39.7816,125682.0
2022-06-17 14:30:00,46.51,46.56,46.46,46.56,202792.0,39.7901,39.8329,39.7474,39.8329,202792.0
2022-06-17 14:35:00,46.57,46.73,46.55,46.72,233094.0,39.8415,39.9784,39.8244,39.9698,233094.0
2022-06-17 14:40:00,46.73,46.81,46.72,46.74,230523.0,39.9784,40.0468,39.9698,39.9869,230523.0
2022-06-17 14:45:00,46.74,46.88,46.73,46.84,326427.0,39.9869,40.1067,39.9784,40.0725,326427.0
2022-06-17 14:50:00,46.84,46.86,46.79,46.8,163885.0,40.0725,40.0896,40.0297,40.0382,163885.0
2022-06-17 14:55:00,46.8,46.83,46.74,46.77,161449.0,40.0382,40.0639,39.9869,40.0126,161449.0
2022-06-17 15:00:00,46.77,47.02,46.76,46.94,390687.0,40.0126,40.2265,40.004,40.158,390687.0
2022-06-17 15:05:00,46.94,46.95,46.76,46.77,166598.0,40.158,40.1666,40.004,40.0126,166598.0
2022-06-17 15:10:00,46.77,46.77,46.58,46.6,262715.0,40.0126,40.0126,39.85,39.8671,262715.0
2022-06-17 15:15:00,46.6,46.68,46.56,46.59,308026.0,39.8671,39.9356,39.8329,39.8586,308026.0
2022-06-17 15:20:00,46.59,46.73,46.59,46.69,212917.0,39.8586,39.9784,39.8586,39.9441,212917.0
2022-06-17 15:25:00,46.69,46.75,46.68,46.71,194409.0,39.9441,39.9955,39.9356,39.9612,194409.0
2022-06-17 15:30:00,46.71,46.73,46.62,46.66,422179.0,39.9612,39.9784,39.8842,39.9185,422179.0
2022-06-17 15:35:00,46.66,46.74,46.65,46.74,349811.0,39.9185,39.9869,39.9099,39.9869,349811.0
2022-06-17 15:40:00,46.73,46.74,46.66,46.67,404671.0,39.9784,39.9869,39.9185,39.927,404671.0
2022-06-17 15:45:00,46.67,46.68,46.58,46.62,561787.0,39.927,39.9356,39.85,39.8842,561787.0
2022-06-17 15:50:00,46.61,46.62,46.5,46.59,1005768.0,39.8757,39.8842,39.7816,39.8586,1005768.0
2022-06-17 15:55:00,46.58,46.63,46.5,46.5,1892858.0,39.85,39.8928,39.7816,39.7816,1892858.0
2022-06-21 09:30:00,47.32,47.44,47.05,47.18,1035125.0,40.4831,40.5858,40.2521,40.3633,1035125.0
2022-06-21 09:35:00,47.18,47.59,46.95,47.55,409315.0,40.3633,40.7141,40.1666,40.6799,409315.0
2022-06-21 09:40:00,47.56,47.83,47.53,47.82,333537.0,40.6884,40.9194,40.6628,40.9109,333537.0
2022-06-21 09:45:00,47.83,47.98,47.78,47.89,288169.0,40.9194,41.0477,40.8766,40.9708,288169.0
2022-06-21 09:50:00,47.89,47.9,47.75,47.78,259672.0,40.9708,40.9793,40.851,40.8766,259672.0
2022-06-21 09:55:00,47.78,47.92,47.73,47.79,358244.0,40.8766,40.9964,40.8339,40.8852,358244.0
2022-06-21 10:00:00,47.78,47.79,47.61,47.61,353489.0,40.8766,40.8852,40.7312,40.7312,353489.0
2022-06-21 10:05:00,47.6,47.75,47.52,47.67,289060.0,40.7227,40.851,40.6542,40.7825,289060.0
2022-06-21 10:10:00,47.67,47.72,47.59,47.66,175221.0,40.7825,40.8253,40.7141,40.774,175221.0
2022-06-21 10:15:00,47.66,47.68,47.56,47.58,212525.0,40.774,40.7911,40.6884,40.7055,212525.0
2022-06-21 10:20:00,47.59,47.81,47.57,47.75,199368.0,40.7141,40.9023,40.697,40.851,199368.0
2022-06-21 10:25:00,47.74,47.81,47.69,47.76,175326.0,40.8424,40.9023,40.7996,40.8595,175326.0
2022-06-21 10:30:00,47.77,47.87,47.77,47.8,151933.0,40.8681,40.9536,40.8681,40.8938,151933.0
2022-06-21 10:35:00,47.81,47.89,47.8,47.88,145933.0,40.9023,40.9708,40.8938,40.9622,145933.0
2022-06-21 10:40:00,47.88,47.89,47.79,47.8,155836.0,40.9622,40.9708,40.8852,40.8938,155836.0
2022-06-21 10:45:00,47.8,47.85,47.76,47.84,139604.0,40.8938,40.9365,40.8595,40.928,139604.0
2022-06-21 10:50:00,47.84,47.88,47.82,47.88,126290.0,40.928,40.9622,40.9109,40.9622,126290.0
2022-06-21 10:55:00,47.88,47.88,47.79,47.84,166599.0,40.9622,40.9622,40.8852,40.928,166599.0
2022-06-21 11:00:00,47.84,47.9,47.82,47.9,115454.0,40.928,40.9793,40.9109,40.9793,115454.0
2022-06-21 11:05:00,47.9,47.91,47.86,47.88,99816.0,40.9793,40.9879,40.9451,40.9622,99816.0
2022-06-21 11:10:00,47.88,47.9,47.78,47.8,132841.0,40.9622,40.9793,40.8766,40.8938,132841.0
2022-06-21 11:15:00,47.8,47.84,47.77,47.77,120212.0,40.8938,40.928,40.8681,40.8681,120212.0
2022-06-21 11:20:00,47.78,47.79,47.68,47.69,116322.0,40.8766,40.8852,40.7911,40.7996,116322.0
2022-06-21 11:25:00,47.69,47.72,47.63,47.65,120850.0,40.7996,40.8253,40.7483,40.7654,120850.0
2022-06-21 11:30:00,47.65,47.87,47.64,47.85,170103.0,40.7654,40.9536,40.7569,40.9365,170103.0
2022-06-21 11:35:00,47.84,47.85,47.65,47.67,148963.0,40.928,40.9365,40.7654,40.7825,148963.0
2022-06-21 11:40:00,47.66,47.83,47.66,47.76,144213.0,40.774,40.9194,40.774,40.8595,144213.0
2022-06-21 11:45:00,47.76,47.8,47.71,47.74,138003.0,40.8595,40.8938,40.8168,40.8424,138003.0
2022-06-21 11:50:00,47.75,47.77,47.69,47.73,119403.0,40.851,40.8681,40.7996,40.8339,119403.0
2022-06-21 11:55:00,47.73,47.77,47.68,47.7,122224.0,40.8339,40.8681,40.7911,40.8082,122224.0
2022-06-21 12:00:00,47.71,47.77,47.67,47.7,98461.0,40.8168,40.8681,40.7825,40.8082,98461.0
2022-06-21 12:05:00,47.69,47.79,47.69,47.73,95557.0,40.7996,40.8852,40.7996,40.8339,95557.0
2022-06-21 12:10:00,47.73,47.77,47.71,47.73,114097.0,40.8339,40.8681,40.8168,40.8339,114097.0
2022-06-21 12:15:00,47.74,47.76,47.7,47.73,136598.0,40.8424,40.8595,40.8082,40.8339,136598.0
2022-06-21 12:20:00,47.73,47.86,47.72,47.85,142718.0,40.8339,40.9451,40.8253,40.9365,142718.0
2022-06-21 12:25:00,47.85,47.87,47.82,47.84,85877.0,40.9365,40.9536,40.9109,40.928,85877.0
2022-06-21 12:30:00,47.85,47.87,47.81,47.84,103664.0,40.9365,40.9536,40.9023,40.928,103664.0
2022-06-21 12:35:00,47.84,47.85,47.79,47.79,92438.0,40.928,40.9365,40.8852,40.8852,92438.0
2022-06-21 12:40:00,47.8,47.85,47.76,47.85,97031.0,40.8938,40.9365,40.8595,40.9365,97031.0
2022-06-21 12:45:00,47.86,47.9,47.83,47.89,97264.0,40.9451,40.9793,40.9194,40.9708,97264.0
2022-06-21 12:50:00,47.89,47.94,47.88,47.93,129140.0,40.9708,41.0135,40.9622,41.005,129140.0
2022-06-21 12:55:00,47.93,47.97,47.91,47.97,75621.0,41.005,41.0392,40.9879,41.0392,75621.0
2022-06-21 13:00:00,47.97,47.99,47.95,47.98,87670.0,41.0392,41.0563,41.0221,41.0477,87670.0
2022-06-21 13:05:00,47.99,48.08,47.97,48.07,210968.0,41.0563,41.1333,41.0392,41.1247,210968.0
2022-06-21 13:10:00,48.07,48.12,48.05,48.11,111825.0,41.1247,41.1675,41.1076,41.159,111825.0
2022-06-21 13:15:00,48.12,48.13,48.09,48.12,82869.0,41.1675,41.1761,41.1419,41.1675,82869.0
2022-06-21 13:20:00,48.13,48.17,48.11,48.16,87663.0,41.1761,41.2103,41.159,41.2017,87663.0
2022-06-21 13:25:00,48.17,48.21,48.15,48.18,113770.0,41.2103,41.2445,41.1932,41.2189,113770.0
2022-06-21 13:30:00,48.18,48.19,48.14,48.17,71759.0,41.2189,41.2274,41.1846,41.2103,71759.0
2022-06-21 13:35:00,48.18,48.2,48.13,48.14,112608.0,41.2189,41.236,41.1761,41.1846,112608.0
2022-06-21 13:40:00,48.14,48.22,48.11,48.21,115432.0,41.1846,41.2531,41.159,41.2445,115432.0
2022-06-21 13:45:00,48.21,48.21,48.14,48.2,95771.0,41.2445,41.2445,41.1846,41.236,95771.0
2022-06-21 13:50:00,48.19,48.24,48.16,48.19,103825.0,41.2274,41.2702,41.2017,41.2274,103825.0
2022-06-21 13:55:00,48.19,48.21,48.13,48.15,106131.0,41.2274,41.2445,41.1761,41.1932,106131.0
2022-06-21 14:00:00,48.15,48.2,48.14,48.17,124451.0,41.1932,41.236,41.1846,41.2103,124451.0
2022-06-21 14:05:00,48.18,48.31,48.18,48.29,147831.0,41.2189,41.3301,41.2189,41.313,147831.0
2022-06-21 14:10:00,48.29,48.35,48.28,48.33,175629.0,41.313,41.3643,41.3044,41.3472,175629.0
2022-06-21 14:15:00,48.33,48.4,48.32,48.34,105663.0,41.3472,41.4071,41.3386,41.3557,105663.0
2022-06-21 14:20:00,48.34,48.35,48.28,48.34,92203.0,41.3557,41.3643,41.3044,41.3557,92203.0
2022-06-21 14:25:00,48.34,48.38,48.32,48.34,96990.0,41.3557,41.39,41.3386,41.3557,96990.0
2022-06-21 14:30:00,48.35,48.37,48.3,48.36,113728.0,41.3643,41.3814,41.3215,41.3728,113728.0
2022-06-21 14:35:00,48.36,48.36,48.25,48.27,109492.0,41.3728,41.3728,41.2787,41.2959,109492.0
2022-06-21 14:40:00,48.27,48.34,48.26,48.34,131166.0,41.2959,41.3557,41.2873,41.3557,131166.0
2022-06-21 14:45:00,48.34,48.34,48.26,48.3,101908.0,41.3557,41.3557,41.2873,41.3215,101908.0
2022-06-21 14:50:00,48.3,48.39,48.3,48.37,109564.0,41.3215,41.3985,41.3215,41.3814,109564.0
2022-06-21 14:55:00,48.36,48.4,48.34,48.39,102839.0,41.3728,41.4071,41.3557,41.3985,102839.0
2022-06-21 15:00:00,48.39,48.44,48.38,48.42,164192.0,41.3985,41.4413,41.39,41.4242,164192.0
2022-06-21 15:05:00,48.42,48.42,48.37,48.39,95102.0,41.4242,41.4242,41.3814,41.3985,95102.0
2022-06-21 15:10:00,48.39,48.44,48.33,48.34,111881.0,41.3985,41.4413,41.3472,41.3557,111881.0
2022-06-21 15:15:00,48.34,48.34,48.25,48.27,127057.0,41.3557,41.3557,41.2787,41.2959,127057.0
2022-06-21 15:20:00,48.27,48.29,48.23,48.26,137472.0,41.2959,41.313,41.2616,41.2873,137472.0
2022-06-21 15:25:00,48.25,48.27,48.18,48.22,234644.0,41.2787,41.2959,41.2189,41.2531,234644.0
2022-06-21 15:30:00,48.22,48.29,48.22,48.25,137764.0,41.2531,41.313,41.2531,41.2787,137764.0
2022-06-21 15:35:00,48.25,48.25,48.13,48.17,256075.0,41.2787,41.2787,41.1761,41.2103,256075.0
2022-06-21 15:40:00,48.17,48.2,48.13,48.16,221698.0,41.2103,41.236,41.1761,41.2017,221698.0
2022-06-21 15:45:00,48.16,48.21,48.15,48.2,280393.0,41.2017,41.2445,41.1932,41.236,280393.0
2022-06-21 15:50:00,48.19,48.24,48.12,48.19,576009.0,41.2274,41.2702,41.1675,41.2274,576009.0
2022-06-21 15:55:00,48.19,48.19,48.05,48.12,698629.0,41.2274,41.2274,41.1076,41.1675,698629.0
2022-06-22 09:30:00,48.03,48.32,47.77,47.97,754400.0,41.0905,41.3386,40.8681,41.0392,754400.0
2022-06-22 09:35:00,47.97,48.14,47.97,48.0,214158.0,41.0392,41.1846,41.0392,41.0649,214158.0
2022-06-22 09:40:00,47.99,48.28,47.92,48.2,260911.0,41.0563,41.3044,40.9964,41.236,260911.0
2022-06-22 09:45:00,48.22,48.41,48.19,48.39,189647.0,41.2531,41.4156,41.2274,41.3985,189647.0
2022-06-22 09:50:00,48.39,48.42,48.23,48.37,206171.0,41.3985,41.4242,41.2616,41.3814,206171.0
2022-06-22 09:55:00,48.36,48.55,48.36,48.41,317880.0,41.3728,41.5354,41.3728,41.4156,317880.0
2022-06-22 10:00:00,48.41,48.44,48.28,48.41,202608.0,41.4156,41.4413,41.3044,41.4156,202608.0
2022-06-22 10:05:00,48.41,48.42,48.31,48.35,134908.0,41.4156,41.4242,41.3301,41.3643,134908.0
2022-06-22 10:10:00,48.35,48.38,48.27,48.32,145597.0,41.3643,41.39,41.2959,41.3386,145597.0
2022-06-22 10:15:00,48.32,48.7,48.31,48.7,211848.0,41.3386,41.6637,41.3301,41.6637,211848.0
2022-06-22 10:20:00,48.7,48.77,48.64,48.76,141468.0,41.6637,41.7236,41.6124,41.7151,141468.0
2022-06-22 10:25:00,48.75,48.75,48.57,48.61,99653.0,41.7065,41.7065,41.5525,41.5867,99653.0
2022-06-22 10:30:00,48.6,48.68,48.6,48.62,108501.0,41.5782,41.6466,41.5782,41.5953,108501.0
2022-06-22 10:35:00,48.62,48.78,48.58,48.7,122660.0,41.5953,41.7322,41.5611,41.6637,122660.0
2022-06-22 10:40:00,48.7,48.73,48.63,48.72,165958.0,41.6637,41.6894,41.6038,41.6808,165958.0
2022-06-22 10:45:00,48.72,48.79,48.71,48.78,173769.0,41.6808,41.7407,41.6723,41.7322,173769.0
2022-06-22 10:50:00,48.78,48.82,48.73,48.78,128386.0,41.7322,41.7664,41.6894,41.7322,128386.0
2022-06-22 10:55:00,48.78,48.86,48.75,48.86,114590.0,41.7322,41.8006,41.7065,41.8006,114590.0
2022-06-22 11:00:00,48.85,48.87,48.8,48.84,174904.0,41.7921,41.8092,41.7493,41.7835,174904.0
2022-06-22 11:05:00,48.84,48.86,48.7,48.82,201931.0,41.7835,41.8006,41.6637,41.7664,201931.0
2022-06-22 11:10:00,48.81,48.9,48.78,48.9,155430.0,41.7578,41.8348,41.7322,41.8348,155430.0
2022-06-22 11:15:00,48.9,48.93,48.81,48.89,118662.0,41.8348,41.8605,41.7578,41.8263,118662.0
2022-06-22 11:20:00,48.88,48.89,48.74,48.75,107206.0,41.8177,41.8263,41.6979,41.7065,107206.0
2022-06-22 11:25:00,48.74,48.84,48.72,48.78,88860.0,41.6979,41.7835,41.6808,41.7322,88860.0
2022-06-22 11:30:00,48.79,48.93,48.76,48.91,137544.0,41.7407,41.8605,41.7151,41.8434,137544.0
2022-06-22 11:35:00,48.91,48.92,48.79,48.87,144054.0,41.8434,41.8519,41.7407,41.8092,144054.0
2022-06-22 11:40:00,48.87,48.89,48.81,48.81,165833.0,41.8092,41.8263,41.7578,41.7578,165833.0
2022-06-22 11:45:00,48.81,48.86,48.75,48.83,152778.0,41.7578,41.8006,41.7065,41.7749,152778.0
2022-06-22 11:50:00,48.84,48.84,48.75,48.78,113932.0,41.7835,41.7835,41.7065,41.7322,113932.0
2022-06-22 11:55:00,48.79,48.83,48.75,48.79,152254.0,41.7407,41.7749,41.7065,41.7407,152254.0
2022-06-22 12:00:00,48.79,48.95,48.78,48.81,238195.0,41.7407,41.8776,41.7322,41.7578,238195.0
2022-06-22 12:05:00,48.81,48.83,48.73,48.81,141952.0,41.7578,41.7749,41.6894,41.7578,141952.0
2022-06-22 12:10:00,48.8,48.81,48.74,48.78,82838.0,41.7493,41.7578,41.6979,41.7322,82838.0
2022-06-22 12:15:00,48.79,48.89,48.75,48.88,106918.0,41.7407,41.8263,41.7065,41.8177,106918.0
2022-06-22 12:20:00,48.87,48.91,48.85,48.9,104444.0,41.8092,41.8434,41.7921,41.8348,104444.0
2022-06-22 12:25:00,48.9,48.92,48.88,48.9,52181.0,41.8348,41.8519,41.8177,41.8348,52181.0
2022-06-22 12:30:00,48.89,48.93,48.87,48.93,97818.0,41.8263,41.8605,41.8092,41.8605,97818.0
2022-06-22 12:35:00,48.94,48.99,48.93,48.95,105781.0,41.869,41.9118,41.8605,41.8776,105781.0
2022-06-22 12:40:00,48.96,49.01,48.95,48.99,123776.0,41.8862,41.9289,41.8776,41.9118,123776.0
2022-06-22 12:45:00,48.99,49.08,48.97,49.07,102739.0,41.9118,41.9888,41.8947,41.9803,102739.0
2022-06-22 12:50:00,49.07,49.12,49.07,49.1,88085.0,41.9803,42.023,41.9803,42.0059,88085.0
2022-06-22 12:55:00,49.11,49.18,49.08,49.18,127646.0,42.0145,42.0744,41.9888,42.0744,127646.0
2022-06-22 13:00:00,49.18,49.18,49.09,49.15,127956.0,42.0744,42.0744,41.9974,42.0487,127956.0
2022-06-22 13:05:00,49.16,49.17,49.13,49.15,53529.0,42.0573,42.0658,42.0316,42.0487,53529.0
2022-06-22 13:10:00,49.15,49.22,49.15,49.22,66635.0,42.0487,42.1086,42.0487,42.1086,66635.0
2022-06-22 13:15:00,49.22,49.23,49.18,49.23,80096.0,42.1086,42.1171,42.0744,42.1171,80096.0
2022-06-22 13:20:00,49.22,49.25,49.19,49.25,68155.0,42.1086,42.1343,42.0829,42.1343,68155.0
2022-06-22 13:25:00,49.25,49.28,49.23,49.28,79803.0,42.1343,42.1599,42.1171,42.1599,79803.0
2022-06-22 13:30:00,49.28,49.28,49.12,49.13,133404.0,42.1599,42.1599,42.023,42.0316,133404.0
2022-06-22 13:35:00,49.12,49.17,49.09,49.16,80572.0,42.023,42.0658,41.9974,42.0573,80572.0
2022-06-22 13:40:00,49.16,49.17,49.11,49.17,72883.0,42.0573,42.0658,42.0145,42.0658,72883.0
2022-06-22 13:45:00,49.16,49.23,49.15,49.23,74339.0,42.0573,42.1171,42.0487,42.1171,74339.0
2022-06-22 13:50:00,49.23,49.26,49.22,49.26,88550.0,42.1171,42.1428,42.1086,42.1428,88550.0
2022-06-22 13:55:00,49.26,49.28,49.24,49.28,103345.0,42.1428,42.1599,42.1257,42.1599,103345.0
2022-06-22 14:00:00,49.27,49.38,49.25,49.36,103856.0,42.1514,42.2455,42.1343,42.2284,103856.0
2022-06-22 14:05:00,49.37,49.5,49.35,49.5,157565.0,42.2369,42.3481,42.2198,42.3481,157565.0
2022-06-22 14:10:00,49.49,49.5,49.44,49.5,115256.0,42.3396,42.3481,42.2968,42.3481,115256.0
2022-06-22 14:15:00,49.5,49.58,49.49,49.55,248054.0,42.3481,42.4166,42.3396,42.3909,248054.0
2022-06-22 14:20:00,49.54,49.55,49.4,49.47,178038.0,42.3824,42.3909,42.2626,42.3225,178038.0
2022-06-22 14:25:00,49.47,49.47,49.37,49.4,152755.0,42.3225,42.3225,42.2369,42.2626,152755.0
2022-06-22 14:30:00,49.4,49.42,49.38,49.4,91839.0,42.2626,42.2797,42.2455,42.2626,91839.0
2022-06-22 14:35:00,49.4,49.4,49.32,49.38,179488.0,42.2626,42.2626,42.1941,42.2455,179488.0
2022-06-22 14:40:00,49.37,49.38,49.3,49.35,98415.0,42.2369,42.2455,42.177,42.2198,98415.0
2022-06-22 14:45:00,49.35,49.37,49.3,49.31,127834.0,42.2198,42.2369,42.177,42.1856,127834.0
2022-06-22 14:50:00,49.31,49.34,49.28,49.33,99317.0,42.1856,42.2113,42.1599,42.2027,99317.0
2022-06-22 14:55:00,49.33,49.38,49.32,49.36,116471.0,42.2027,42.2455,42.1941,42.2284,116471.0
2022-06-22 15:00:00,49.37,49.43,49.35,49.41,136958.0,42.2369,42.2883,42.2198,42.2711,136958.0
2022-06-22 15:05:00,49.42,49.44,49.4,49.43,131267.0,42.2797,42.2968,42.2626,42.2883,131267.0
2022-06-22 15:10:00,49.42,49.42,49.35,49.41,132322.0,42.2797,42.2797,42.2198,42.2711,132322.0
2022-06-22 15:15:00,49.41,49.43,49.34,49.34,145287.0,42.2711,42.2883,42.2113,42.2113,145287.0
2022-06-22 15:20:00,49.34,49.39,49.32,49.33,152619.0,42.2113,42.254,42.1941,42.2027,152619.0
2022-06-22 15:25:00,49.33,49.34,49.21,49.23,164416.0,42.2027,42.2113,42.1,42.1171,164416.0
2022-06-22 15:30:00,49.22,49.29,49.2,49.23,204989.0,42.1086,42.1685,42.0915,42.1171,204989.0
2022-06-22 15:35:00,49.22,49.24,49.14,49.2,199176.0,42.1086,42.1257,42.0402,42.0915,199176.0
2022-06-22 15:40:00,49.19,49.26,49.16,49.23,219670.0,42.0829,42.1428,42.0573,42.1171,219670.0
2022-06-22 15:45:00,49.24,49.24,49.15,49.23,424005.0,42.1257,42.1257,42.0487,42.1171,424005.0
2022-06-22 15:50:00,49.22,49.28,49.14,49.26,521522.0,42.1086,42.1599,42.0402,42.1428,521522.0
2022-06-22 15:55:00,49.26,49.27,49.05,49.05,1162092.0,42.1428,42.1514,41.9632,41.9632,1162092.0
2022-06-23 09:30:00,49.23,49.36,48.98,49.16,397583.0,42.1171,42.2284,41.9033,42.0573,397583.0
2022-06-23 09:35:00,49.15,49.59,49.15,49.5,210208.0,42.0487,42.4251,42.0487,42.3481,210208.0
2022-06-23 09:40:00,49.5,49.64,49.45,49.6,220071.0,42.3481,42.4679,42.3054,42.4337,220071.0
2022-06-23 09:45:00,49.61,49.99,49.45,49.98,498134.0,42.4422,42.7673,42.3054,42.7588,498134.0
2022-06-23 09:50:00,49.98,49.99,49.61,49.68,324662.0,42.7588,42.7673,42.4422,42.5021,324662.0
2022-06-23 09:55:00,49.67,49.91,49.64,49.89,206515.0,42.4936,42.6989,42.4679,42.6818,206515.0
2022-06-23 10:00:00,49.88,49.95,49.79,49.9,198295.0,42.6732,42.7331,42.5962,42.6903,198295.0
2022-06-23 10:05:00,49.9,49.92,49.7,49.72,159517.0,42.6903,42.7075,42.5192,42.5364,159517.0
2022-06-23 10:10:00,49.74,49.77,49.65,49.69,189165.0,42.5535,42.5791,42.4765,42.5107,189165.0
2022-06-23 10:15:00,49.68,49.7,49.61,49.67,158387.0,42.5021,42.5192,42.4422,42.4936,158387.0
2022-06-23 10:20:00,49.67,49.73,49.62,49.7,306015.0,42.4936,42.5449,42.4508,42.5192,306015.0
2022-06-23 10:25:00,49.7,49.7,49.57,49.61,130243.0,42.5192,42.5192,42.408,42.4422,130243.0
2022-06-23 10:30:00,49.62,49.65,49.51,49.57,249019.0,42.4508,42.4765,42.3567,42.408,249019.0
2022-06-23 10:35:00,49.57,49.7,49.53,49.69,167705.0,42.408,42.5192,42.3738,42.5107,167705.0
2022-06-23 10:40:00,49.7,49.74,49.59,49.67,203745.0,42.5192,42.5535,42.4251,42.4936,203745.0
2022-06-23 10:45:00,49.66,49.74,49.65,49.67,138427.0,42.485,42.5535,42.4765,42.4936,138427.0
2022-06-23 10:50:00,49.67,49.7,49.6,49.64,87157.0,42.4936,42.5192,42.4337,42.4679,87157.0
2022-06-23 10:55:00,49.64,49.69,49.61,49.68,120797.0,42.4679,42.5107,42.4422,42.5021,120797.0
2022-06-23 11:00:00,49.68,49.7,49.59,49.61,129831.0,42.5021,42.5192,42.4251,42.4422,129831.0
2022-06-23 11:05:00,49.61,49.63,49.55,49.59,118714.0,42.4422,42.4594,42.3909,42.4251,118714.0
2022-06-23 11:10:00,49.59,49.67,49.57,49.61,111180.0,42.4251,42.4936,42.408,42.4422,111180.0
2022-06-23 11:15:00,49.62,49.62,49.49,49.54,123669.0,42.4508,42.4508,42.3396,42.3824,123669.0
2022-06-23 11:20:00,49.54,49.58,49.4,49.42,135932.0,42.3824,42.4166,42.2626,42.2797,135932.0
2022-06-23 11:25:00,49.41,49.44,49.37,49.43,126157.0,42.2711,42.2968,42.2369,42.2883,126157.0
2022-06-23 11:30:00,49.43,49.43,49.27,49.36,217082.0,42.2883,42.2883,42.1514,42.2284,217082.0
2022-06-23 11:35:00,49.35,49.46,49.34,49.41,133440.0,42.2198,42.3139,42.2113,42.2711,133440.0
2022-06-23 11:40:00,49.41,49.51,49.4,49.5,82595.0,42.2711,42.3567,42.2626,42.3481,82595.0
2022-06-23 11:45:00,49.5,49.52,49.46,49.49,133708.0,42.3481,42.3652,42.3139,42.3396,133708.0
2022-06-23 11:50:00,49.48,49.49,49.4,49.41,88818.0,42.331,42.3396,42.2626,42.2711,88818.0
2022-06-23 11:55:00,49.41,49.49,49.38,49.47,120991.0,42.2711,42.3396,42.2455,42.3225,120991.0
2022-06-23 12:00:00,49.48,49.53,49.44,49.44,123191.0,42.331,42.3738,42.2968,42.2968,123191.0
2022-06-23 12:05:00,49.44,49.5,49.41,49.44,109922.0,42.2968,42.3481,42.2711,42.2968,109922.0
2022-06-23 12:10:00,49.43,49.51,49.42,49.48,93979.0,42.2883,42.3567,42.2797,42.331,93979.0
2022-06-23 12:15:00,49.47,49.53,49.45,49.51,94794.0,42.3225,42.3738,42.3054,42.3567,94794.0
2022-06-23 12:20:00,49.51,49.6,49.5,49.53,182986.0,42.3567,42.4337,42.3481,42.3738,182986.0
2022-06-23 12:25:00,49.52,49.57,49.48,49.52,177654.0,42.3652,42.408,42.331,42.3652,177654.0
2022-06-23 12:30:00,49.52,49.54,49.45,49.48,92141.0,42.3652,42.3824,42.3054,42.331,92141.0
2022-06-23 12:35:00,49.49,49.54,49.47,49.54,146869.0,42.3396,42.3824,42.3225,42.3824,146869.0
2022-06-23 12:40:00,49.54,49.59,49.51,49.54,125538.0,42.3824,42.4251,42.3567,42.3824,125538.0
2022-06-23 12:45:00,49.55,49.62,49.52,49.62,126039.0,42.3909,42.4508,42.3652,42.4508,126039.0
2022-06-23 12:50:00,49.61,49.66,49.56,49.65,113782.0,42.4422,42.485,42.3995,42.4765,113782.0
2022-06-23 12:55:00,49.64,49.7,49.6,49.63,105267.0,42.4679,42.5192,42.4337,42.4594,105267.0
2022-06-23 13:00:00,49.63,49.64,49.58,49.63,127045.0,42.4594,42.4679,42.4166,42.4594,127045.0
2022-06-23 13:05:00,49.63,49.72,49.63,49.71,147979.0,42.4594,42.5364,42.4594,42.5278,147979.0
2022-06-23 13:10:00,49.71,49.76,49.66,49.73,106161.0,42.5278,42.5706,42.485,42.5449,106161.0
2022-06-23 13:15:00,49.73,49.76,49.69,49.75,84239.0,42.5449,42.5706,42.5107,42.562,84239.0
2022-06-23 13:20:00,49.75,49.81,49.69,49.8,221488.0,42.562,42.6133,42.5107,42.6048,221488.0
2022-06-23 13:25:00,49.8,49.83,49.73,49.81,284448.0,42.6048,42.6305,42.5449,42.6133,284448.0
2022-06-23 13:30:00,49.81,49.89,49.8,49.88,138355.0,42.6133,42.6818,42.6048,42.6732,138355.0
2022-06-23 13:35:00,49.88,49.92,49.85,49.88,92933.0,42.6732,42.7075,42.6476,42.6732,92933.0
2022-06-23 13:40:00,49.88,49.88,49.81,49.84,103853.0,42.6732,42.6732,42.6133,42.639,103853.0
2022-06-23 13:45:00,49.84,49.95,49.83,49.95,72699.0,42.639,42.7331,42.6305,42.7331,72699.0
2022-06-23 13:50:00,49.95,50.14,49.94,50.13,323657.0,42.7331,42.8957,42.7246,42.8871,323657.0
2022-06-23 13:55:00,50.13,50.17,50.05,50.09,217344.0,42.8871,42.9213,42.8187,42.8529,217344.0
2022-06-23 14:00:00,50.1,50.13,50.04,50.06,145135.0,42.8614,42.8871,42.8101,42.8272,145135.0
2022-06-23 14:05:00,50.06,50.09,50.0,50.04,162795.0,42.8272,42.8529,42.7759,42.8101,162795.0
2022-06-23 14:10:00,50.04,50.06,50.02,50.05,86028.0,42.8101,42.8272,42.793,42.8187,86028.0
2022-06-23 14:15:00,50.05,50.07,49.98,50.02,110508.0,42.8187,42.8358,42.7588,42.793,110508.0
2022-06-23 14:20:00,50.01,50.02,49.93,50.02,276061.0,42.7845,42.793,42.716,42.793,276061.0
2022-06-23 14:25:00,50.02,50.02,49.97,50.01,258170.0,42.793,42.793,42.7502,42.7845,258170.0
2022-06-23 14:30:00,50.01,50.07,50.0,50.04,154157.0,42.7845,42.8358,42.7759,42.8101,154157.0
2022-06-23 14:35:00,50.04,50.08,50.03,50.07,115180.0,42.8101,42.8443,42.8016,42.8358,115180.0
2022-06-23 14:40:00,50.08,50.09,50.03,50.09,103997.0,42.8443,42.8529,42.8016,42.8529,103997.0
2022-06-23 14:45:00,50.09,50.09,50.04,50.08,428369.0,42.8529,42.8529,42.8101,42.8443,428369.0
2022-06-23 14:50:00,50.08,50.08,49.98,49.98,92531.0,42.8443,42.8443,42.7588,42.7588,92531.0
2022-06-23 14:55:00,49.98,49.99,49.91,49.95,72138.0,42.7588,42.7673,42.6989,42.7331,72138.0
2022-06-23 15:00:00,49.94,49.96,49.9,49.93,86226.0,42.7246,42.7417,42.6903,42.716,86226.0
2022-06-23 15:05:00,49.92,49.93,49.86,49.89,160401.0,42.7075,42.716,42.6561,42.6818,160401.0
2022-06-23 15:10:00,49.89,49.89,49.8,49.81,93035.0,42.6818,42.6818,42.6048,42.6133,93035.0
2022-06-23 15:15:00,49.82,49.85,49.76,49.79,83931.0,42.6219,42.6476,42.5706,42.5962,83931.0
2022-06-23 15:20:00,49.79,49.84,49.76,49.8,132630.0,42.5962,42.639,42.5706,42.6048,132630.0
2022-06-23 15:25:00,49.8,49.9,49.78,49.87,145984.0,42.6048,42.6903,42.5877,42.6647,145984.0
2022-06-23 15:30:00,49.88,50.04,49.87,50.04,397260.0,42.6732,42.8101,42.6647,42.8101,397260.0
2022-06-23 15:35:00,50.04,50.04,49.83,49.86,278473.0,42.8101,42.8101,42.6305,42.6561,278473.0
2022-06-23 15:40:00,49.86,49.96,49.82,49.95,194785.0,42.6561,42.7417,42.6219,42.7331,194785.0
2022-06-23 15:45:00,49.94,50.04,49.94,50.03,285095.0,42.7246,42.8101,42.7246,42.8016,285095.0
2022-06-23 15:50:00,50.03,50.12,50.02,50.1,486314.0,42.8016,42.8786,42.793,42.8614,486314.0
2022-06-23 15:55:00,50.11,50.16,50.06,50.08,1017225.0,42.87,42.9128,42.8272,42.8443,1017225.0
2022-06-24 09:30:00,50.65,50.88,50.56,50.62,526963.0,43.332,43.5288,43.255,43.3063,526963.0
2022-06-24 09:35:00,50.63,50.76,50.45,50.63,253901.0,43.3149,43.4261,43.1609,43.3149,253901.0
2022-06-24 09:40:00,50.62,50.7,50.42,50.64,207165.0,43.3063,43.3748,43.1352,43.3234,207165.0
2022-06-24 09:45:00,50.65,50.67,50.48,50.54,176466.0,43.332,43.3491,43.1865,43.2379,176466.0
2022-06-24 09:50:00,50.54,50.58,50.35,50.55,353721.0,43.2379,43.2721,43.0753,43.2464,353721.0
2022-06-24 09:55:00,50.54,50.56,50.3,50.34,213373.0,43.2379,43.255,43.0326,43.0668,213373.0
2022-06-24 10:00:00,50.35,50.64,50.35,50.53,356192.0,43.0753,43.3234,43.0753,43.2293,356192.0
2022-06-24 10:05:00,50.55,50.59,50.48,50.57,164290.0,43.2464,43.2807,43.1865,43.2635,164290.0
2022-06-24 10:10:00,50.57,50.57,50.4,50.44,217515.0,43.2635,43.2635,43.1181,43.1523,217515.0
2022-06-24 10:15:00,50.44,50.58,50.42,50.48,152771.0,43.1523,43.2721,43.1352,43.1865,152771.0
2022-06-24 10:20:00,50.48,50.78,50.46,50.72,237646.0,43.1865,43.4432,43.1694,43.3919,237646.0
2022-06-24 10:25:00,50.73,50.75,50.63,50.65,132806.0,43.4004,43.4175,43.3149,43.332,132806.0
2022-06-24 10:30:00,50.65,50.77,50.6,50.71,119311.0,43.332,43.4346,43.2892,43.3833,119311.0
2022-06-24 10:35:00,50.71,50.73,50.64,50.65,84278.0,43.3833,43.4004,43.3234,43.332,84278.0
2022-06-24 10:40:00,50.65,50.72,50.63,50.65,144581.0,43.332,43.3919,43.3149,43.332,144581.0
2022-06-24 10:45:00,50.66,50.76,50.63,50.72,207094.0,43.3405,43.4261,43.3149,43.3919,207094.0
2022-06-24 10:50:00,50.72,50.79,50.7,50.76,119527.0,43.3919,43.4518,43.3748,43.4261,119527.0
2022-06-24 10:55:00,50.77,50.82,50.74,50.79,155339.0,43.4346,43.4774,43.409,43.4518,155339.0
2022-06-24 11:00:00,50.79,50.82,50.72,50.78,113105.0,43.4518,43.4774,43.3919,43.4432,113105.0
2022-06-24 11:05:00,50.77,50.87,50.77,50.84,127241.0,43.4346,43.5202,43.4346,43.4945,127241.0
2022-06-24 11:10:00,50.84,50.86,50.79,50.84,89239.0,43.4945,43.5116,43.4518,43.4945,89239.0
2022-06-24 11:15:00,50.84,50.87,50.78,50.84,132621.0,43.4945,43.5202,43.4432,43.4945,132621.0
2022-06-24 11:20:00,50.83,50.86,50.75,50.78,235348.0,43.486,43.5116,43.4175,43.4432,235348.0
2022-06-24 11:25:00,50.79,50.79,50.74,50.78,120691.0,43.4518,43.4518,43.409,43.4432,120691.0
2022-06-24 11:30:00,50.77,50.81,50.73,50.75,196853.0,43.4346,43.4689,43.4004,43.4175,196853.0
2022-06-24 11:35:00,50.76,50.84,50.75,50.8,96243.0,43.4261,43.4945,43.4175,43.4603,96243.0
2022-06-24 11:40:00,50.8,50.86,50.79,50.85,80778.0,43.4603,43.5116,43.4518,43.5031,80778.0
2022-06-24 11:45:00,50.86,50.89,50.83,50.88,93663.0,43.5116,43.5373,43.486,43.5288,93663.0
2022-06-24 11:50:00,50.88,50.9,50.85,50.88,85070.0,43.5288,43.5459,43.5031,43.5288,85070.0
2022-06-24 11:55:00,50.88,50.91,50.85,50.9,91796.0,43.5288,43.5544,43.5031,43.5459,91796.0
2022-06-24 12:00:00,50.91,50.95,50.89,50.95,71287.0,43.5544,43.5886,43.5373,43.5886,71287.0
2022-06-24 12:05:00,50.95,50.99,50.87,50.88,106824.0,43.5886,43.6229,43.5202,43.5288,106824.0
2022-06-24 12:10:00,50.88,50.93,50.86,50.87,78107.0,43.5288,43.5715,43.5116,43.5202,78107.0
2022-06-24 12:15:00,50.87,50.91,50.83,50.89,85586.0,43.5202,43.5544,43.486,43.5373,85586.0
2022-06-24 12:20:00,50.89,50.92,50.82,50.87,71981.0,43.5373,43.563,43.4774,43.5202,71981.0
2022-06-24 12:25:00,50.87,50.89,50.84,50.85,85854.0,43.5202,43.5373,43.4945,43.5031,85854.0
2022-06-24 12:30:00,50.85,50.88,50.84,50.86,89597.0,43.5031,43.5288,43.4945,43.5116,89597.0
2022-06-24 12:35:00,50.86,50.89,50.81,50.89,59499.0,43.5116,43.5373,43.4689,43.5373,59499.0
2022-06-24 12:40:00,50.89,50.89,50.83,50.86,62106.0,43.5373,43.5373,43.486,43.5116,62106.0
2022-06-24 12:45:00,50.86,50.89,50.83,50.87,130103.0,43.5116,43.5373,43.486,43.5202,130103.0
2022-06-24 12:50:00,50.87,50.9,50.83,50.9,53306.0,43.5202,43.5459,43.486,43.5459,53306.0
2022-06-24 12:55:00,50.9,50.95,50.87,50.93,74024.0,43.5459,43.5886,43.5202,43.5715,74024.0
2022-06-24 13:00:00,50.92,51.02,50.92,51.02,148995.0,43.563,43.6485,43.563,43.6485,148995.0
2022-06-24 13:05:00,51.02,51.03,50.99,51.01,67439.0,43.6485,43.6571,43.6229,43.64,67439.0
2022-06-24 13:10:00,51.01,51.07,51.0,51.03,96711.0,43.64,43.6913,43.6314,43.6571,96711.0
2022-06-24 13:15:00,51.03,51.04,50.97,50.98,102428.0,43.6571,43.6656,43.6057,43.6143,102428.0
2022-06-24 13:20:00,50.97,51.05,50.97,51.05,80955.0,43.6057,43.6742,43.6057,43.6742,80955.0
2022-06-24 13:25:00,51.05,51.11,51.02,51.11,106580.0,43.6742,43.7255,43.6485,43.7255,106580.0
2022-06-24 13:30:00,51.1,51.1,51.04,51.05,92045.0,43.717,43.717,43.6656,43.6742,92045.0
2022-06-24 13:35:00,51.06,51.13,51.05,51.13,95374.0,43.6827,43.7426,43.6742,43.7426,95374.0
2022-06-24 13:40:00,51.13,51.16,51.09,51.15,102444.0,43.7426,43.7683,43.7084,43.7597,102444.0
2022-06-24 13:45:00,51.14,51.17,51.11,51.15,88998.0,43.7512,43.7769,43.7255,43.7597,88998.0
2022-06-24 13:50:00,51.15,51.18,51.11,51.12,113200.0,43.7597,43.7854,43.7255,43.7341,113200.0
2022-06-24 13:55:00,51.12,51.12,51.04,51.07,129692.0,43.7341,43.7341,43.6656,43.6913,129692.0
2022-06-24 14:00:00,51.07,51.17,51.06,51.14,94272.0,43.6913,43.7769,43.6827,43.7512,94272.0
2022-06-24 14:05:00,51.14,51.15,51.09,51.14,87041.0,43.7512,43.7597,43.7084,43.7512,87041.0
2022-06-24 14:10:00,51.14,51.18,51.13,51.16,120936.0,43.7512,43.7854,43.7426,43.7683,120936.0
2022-06-24 14:15:00,51.16,51.19,51.13,51.17,97316.0,43.7683,43.794,43.7426,43.7769,97316.0
2022-06-24 14:20:00,51.16,51.2,51.15,51.16,110440.0,43.7683,43.8025,43.7597,43.7683,110440.0
2022-06-24 14:25:00,51.16,51.19,51.14,51.19,118059.0,43.7683,43.794,43.7512,43.794,118059.0
2022-06-24 14:30:00,51.19,51.24,51.17,51.22,109677.0,43.794,43.8367,43.7769,43.8196,109677.0
2022-06-24 14:35:00,51.21,51.25,51.19,51.2,91605.0,43.8111,43.8453,43.794,43.8025,91605.0
2022-06-24 14:40:00,51.19,51.22,51.17,51.21,83633.0,43.794,43.8196,43.7769,43.8111,83633.0
2022-06-24 14:45:00,51.21,51.27,51.18,51.24,163223.0,43.8111,43.8624,43.7854,43.8367,163223.0
2022-06-24 14:50:00,51.23,51.26,51.21,51.23,130058.0,43.8282,43.8538,43.8111,43.8282,130058.0
2022-06-24 14:55:00,51.23,51.29,51.22,51.25,117317.0,43.8282,43.8795,43.8196,43.8453,117317.0
2022-06-24 15:00:00,51.25,51.29,51.23,51.28,133715.0,43.8453,43.8795,43.8282,43.871,133715.0
2022-06-24 15:05:00,51.27,51.3,51.24,51.28,143151.0,43.8624,43.8881,43.8367,43.871,143151.0
2022-06-24 15:10:00,51.28,51.32,51.25,51.31,148151.0,43.871,43.9052,43.8453,43.8966,148151.0
2022-06-24 15:15:00,51.31,51.36,51.3,51.35,138068.0,43.8966,43.9394,43.8881,43.9308,138068.0
2022-06-24 15:20:00,51.34,51.37,51.33,51.36,133647.0,43.9223,43.948,43.9137,43.9394,133647.0
2022-06-24 15:25:00,51.36,51.37,51.31,51.33,205597.0,43.9394,43.948,43.8966,43.9137,205597.0
2022-06-24 15:30:00,51.33,51.42,51.31,51.4,287031.0,43.9137,43.9907,43.8966,43.9736,287031.0
2022-06-24 15:35:00,51.39,51.46,51.39,51.44,305373.0,43.9651,44.025,43.9651,44.0078,305373.0
2022-06-24 15:40:00,51.44,51.54,51.43,51.51,282812.0,44.0078,44.0934,43.9993,44.0677,282812.0
2022-06-24 15:45:00,51.51,51.51,51.45,51.47,476981.0,44.0677,44.0677,44.0164,44.0335,476981.0
2022-06-24 15:50:00,51.47,51.64,51.46,51.62,879682.0,44.0335,44.1789,44.025,44.1618,879682.0
2022-06-24 15:55:00,51.61,51.64,51.53,51.6,1464007.0,44.1533,44.1789,44.0848,44.1447,1464007.0
2022-06-27 09:30:00,51.48,51.55,51.26,51.35,689877.0,44.0421,44.1019,43.8538,43.9308,689877.0
2022-06-27 09:35:00,51.33,51.59,51.33,51.57,369699.0,43.9137,44.1362,43.9137,44.1191,369699.0
2022-06-27 09:40:00,51.57,51.68,51.48,51.5,325914.0,44.1191,44.2132,44.0421,44.0592,325914.0
2022-06-27 09:45:00,51.5,51.6,51.38,51.43,314580.0,44.0592,44.1447,43.9565,43.9993,314580.0
2022-06-27 09:50:00,51.43,51.65,51.4,51.41,229698.0,43.9993,44.1875,43.9736,43.9822,229698.0
2022-06-27 09:55:00,51.41,51.45,51.28,51.3,237790.0,43.9822,44.0164,43.871,43.8881,237790.0
2022-06-27 10:00:00,51.3,51.77,51.29,51.7,242788.0,43.8881,44.2902,43.8795,44.2303,242788.0
2022-06-27 10:05:00,51.7,51.87,51.62,51.84,235207.0,44.2303,44.3757,44.1618,44.35,235207.0
2022-06-27 10:10:00,51.84,52.09,51.83,52.06,331132.0,44.35,44.5639,44.3415,44.5383,331132.0
2022-06-27 10:15:00,52.07,52.23,52.07,52.17,268361.0,44.5468,44.6837,44.5468,44.6324,268361.0
2022-06-27 10:20:00,52.16,52.22,52.0,52.03,264963.0,44.6238,44.6751,44.4869,44.5126,264963.0
2022-06-27 10:25:00,52.02,52.03,51.94,51.97,163675.0,44.504,44.5126,44.4356,44.4613,163675.0
2022-06-27 10:30:00,51.97,52.0,51.86,51.87,202435.0,44.4613,44.4869,44.3672,44.3757,202435.0
2022-06-27 10:35:00,51.88,51.9,51.73,51.8,139044.0,44.3843,44.4014,44.2559,44.3158,139044.0
2022-06-27 10:40:00,51.8,51.81,51.67,51.75,137474.0,44.3158,44.3244,44.2046,44.2731,137474.0
2022-06-27 10:45:00,51.75,51.81,51.68,51.74,148484.0,44.2731,44.3244,44.2132,44.2645,148484.0
2022-06-27 10:50:00,51.74,51.88,51.74,51.85,115835.0,44.2645,44.3843,44.2645,44.3586,115835.0
2022-06-27 10:55:00,51.84,51.86,51.79,51.84,107914.0,44.35,44.3672,44.3073,44.35,107914.0
2022-06-27 11:00:00,51.84,51.86,51.75,51.78,143354.0,44.35,44.3672,44.2731,44.2987,143354.0
2022-06-27 11:05:00,51.78,51.8,51.74,51.75,135366.0,44.2987,44.3158,44.2645,44.2731,135366.0
2022-06-27 11:10:00,51.75,51.87,51.74,51.86,102965.0,44.2731,44.3757,44.2645,44.3672,102965.0
2022-06-27 11:15:00,51.86,52.0,51.86,51.98,114024.0,44.3672,44.4869,44.3672,44.4698,114024.0
2022-06-27 11:20:00,51.98,52.1,51.97,52.07,119638.0,44.4698,44.5725,44.4613,44.5468,119638.0
2022-06-27 11:25:00,52.07,52.1,51.93,51.94,209358.0,44.5468,44.5725,44.427,44.4356,209358.0
2022-06-27 11:30:00,51.95,52.0,51.91,51.98,83981.0,44.4442,44.4869,44.4099,44.4698,83981.0
2022-06-27 11:35:00,51.98,51.98,51.93,51.97,102762.0,44.4698,44.4698,44.427,44.4613,102762.0
2022-06-27 11:40:00,51.97,52.05,51.95,51.96,100309.0,44.4613,44.5297,44.4442,44.4527,100309.0
2022-06-27 11:45:00,51.96,51.99,51.94,51.97,65957.0,44.4527,44.4784,44.4356,44.4613,65957.0
2022-06-27 11:50:00,51.98,52.06,51.96,52.05,97710.0,44.4698,44.5383,44.4527,44.5297,97710.0
2022-06-27 11:55:00,52.04,52.08,51.94,51.97,118985.0,44.5212,44.5554,44.4356,44.4613,118985.0
2022-06-27 12:00:00,51.97,51.97,51.85,51.87,138516.0,44.4613,44.4613,44.3586,44.3757,138516.0
2022-06-27 12:05:00,51.87,51.94,51.86,51.91,88405.0,44.3757,44.4356,44.3672,44.4099,88405.0
2022-06-27 12:10:00,51.91,51.93,51.88,51.89,122964.0,44.4099,44.427,44.3843,44.3928,122964.0
2022-06-27 12:15:00,51.89,51.97,51.86,51.96,137941.0,44.3928,44.4613,44.3672,44.4527,137941.0
2022-06-27 12:20:00,51.97,52.0,51.91,51.92,134863.0,44.4613,44.4869,44.4099,44.4185,134863.0
2022-06-27 12:25:00,51.92,51.93,51.86,51.91,102238.0,44.4185,44.427,44.3672,44.4099,102238.0
2022-06-27 12:30:00,51.91,51.94,51.88,51.91,103711.0,44.4099,44.4356,44.3843,44.4099,103711.0
2022-06-27 12:35:00,51.91,52.0,51.89,51.97,107589.0,44.4099,44.4869,44.3928,44.4613,107589.0
2022-06-27 12:40:00,51.96,52.0,51.95,52.0,109197.0,44.4527,44.4869,44.4442,44.4869,109197.0
2022-06-27 12:45:00,52.0,52.01,51.94,51.96,84253.0,44.4869,44.4955,44.4356,44.4527,84253.0
2022-06-27 12:50:00,51.96,52.0,51.94,51.98,79428.0,44.4527,44.4869,44.4356,44.4698,79428.0
2022-06-27 12:55:00,51.98,52.0,51.95,51.97,58311.0,44.4698,44.4869,44.4442,44.4613,58311.0
2022-06-27 13:00:00,51.97,52.01,51.93,51.97,100093.0,44.4613,44.4955,44.427,44.4613,100093.0
2022-06-27 13:05:00,51.97,51.99,51.91,51.98,78218.0,44.4613,44.4784,44.4099,44.4698,78218.0
2022-06-27 13:10:00,51.98,52.06,51.97,52.05,76842.0,44.4698,44.5383,44.4613,44.5297,76842.0
2022-06-27 13:15:00,52.05,52.06,51.99,52.02,79342.0,44.5297,44.5383,44.4784,44.504,79342.0
2022-06-27 13:20:00,52.02,52.05,51.99,52.02,72459.0,44.504,44.5297,44.4784,44.504,72459.0
2022-06-27 13:25:00,52.02,52.05,51.98,52.05,58034.0,44.504,44.5297,44.4698,44.5297,58034.0
2022-06-27 13:30:00,52.04,52.11,52.01,52.11,72419.0,44.5212,44.581,44.4955,44.581,72419.0
2022-06-27 13:35:00,52.1,52.1,52.06,52.09,71164.0,44.5725,44.5725,44.5383,44.5639,71164.0
2022-06-27 13:40:00,52.08,52.09,51.95,51.97,112941.0,44.5554,44.5639,44.4442,44.4613,112941.0
2022-06-27 13:45:00,51.97,51.98,51.92,51.94,55995.0,44.4613,44.4698,44.4185,44.4356,55995.0
2022-06-27 13:50:00,51.95,51.96,51.92,51.94,68442.0,44.4442,44.4527,44.4185,44.4356,68442.0
2022-06-27 13:55:00,51.93,51.94,51.91,51.93,125530.0,44.427,44.4356,44.4099,44.427,125530.0
2022-06-27 14:00:00,51.93,51.93,51.86,51.91,137964.0,44.427,44.427,44.3672,44.4099,137964.0
2022-06-27 14:05:00,51.92,51.92,51.85,51.9,91941.0,44.4185,44.4185,44.3586,44.4014,91941.0
2022-06-27 14:10:00,51.89,51.97,51.88,51.96,80488.0,44.3928,44.4613,44.3843,44.4527,80488.0
2022-06-27 14:15:00,51.96,52.0,51.94,52.0,53395.0,44.4527,44.4869,44.4356,44.4869,53395.0
2022-06-27 14:20:00,52.0,52.02,51.94,51.97,96961.0,44.4869,44.504,44.4356,44.4613,96961.0
2022-06-27 14:25:00,51.97,51.98,51.91,51.96,67140.0,44.4613,44.4698,44.4099,44.4527,67140.0
2022-06-27 14:30:00,51.96,51.98,51.93,51.98,55448.0,44.4527,44.4698,44.427,44.4698,55448.0
2022-06-27 14:35:00,51.98,52.0,51.95,52.0,66007.0,44.4698,44.4869,44.4442,44.4869,66007.0
2022-06-27 14:40:00,52.0,52.02,51.96,51.98,63343.0,44.4869,44.504,44.4527,44.4698,63343.0
2022-06-27 14:45:00,51.98,52.0,51.93,51.99,72869.0,44.4698,44.4869,44.427,44.4784,72869.0
2022-06-27 14:50:00,51.98,52.0,51.95,51.97,60849.0,44.4698,44.4869,44.4442,44.4613,60849.0
2022-06-27 14:55:00,51.97,51.99,51.94,51.96,75578.0,44.4613,44.4784,44.4356,44.4527,75578.0
2022-06-27 15:00:00,51.95,51.98,51.87,51.91,188480.0,44.4442,44.4698,44.3757,44.4099,188480.0
2022-06-27 15:05:00,51.9,51.97,51.85,51.97,95963.0,44.4014,44.4613,44.3586,44.4613,95963.0
2022-06-27 15:10:00,51.96,52.01,51.96,52.01,105427.0,44.4527,44.4955,44.4527,44.4955,105427.0
2022-06-27 15:15:00,52.01,52.03,51.97,52.02,92965.0,44.4955,44.5126,44.4613,44.504,92965.0
2022-06-27 15:20:00,52.02,52.03,51.96,51.98,84754.0,44.504,44.5126,44.4527,44.4698,84754.0
2022-06-27 15:25:00,51.98,52.02,51.92,51.95,133339.0,44.4698,44.504,44.4185,44.4442,133339.0
2022-06-27 15:30:00,51.95,51.97,51.92,51.94,166095.0,44.4442,44.4613,44.4185,44.4356,166095.0
2022-06-27 15:35:00,51.93,51.94,51.86,51.88,113571.0,44.427,44.4356,44.3672,44.3843,113571.0
2022-06-27 15:40:00,51.89,51.89,51.82,51.84,186676.0,44.3928,44.3928,44.3329,44.35,186676.0
2022-06-27 15:45:00,51.84,51.88,51.8,51.87,395861.0,44.35,44.3843,44.3158,44.3757,395861.0
2022-06-27 15:50:00,51.87,51.87,51.75,51.79,379915.0,44.3757,44.3757,44.2731,44.3073,379915.0
2022-06-27 15:55:00,51.8,51.89,51.78,51.89,626599.0,44.3158,44.3928,44.2987,44.3928,626599.0
2022-06-28 09:30:00,51.83,51.97,51.56,51.87,506643.0,44.3415,44.4613,44.1105,44.3757,506643.0
2022-06-28 09:35:00,51.88,51.95,51.22,51.33,524141.0,44.3843,44.4442,43.8196,43.9137,524141.0
2022-06-28 09:40:00,51.31,51.34,50.97,51.12,365955.0,43.8966,43.9223,43.6057,43.7341,365955.0
2022-06-28 09:45:00,51.12,51.32,51.07,51.27,314962.0,43.7341,43.9052,43.6913,43.8624,314962.0
2022-06-28 09:50:00,51.26,51.29,51.17,51.25,224281.0,43.8538,43.8795,43.7769,43.8453,224281.0
2022-06-28 09:55:00,51.25,51.33,51.15,51.2,223472.0,43.8453,43.9137,43.7597,43.8025,223472.0
2022-06-28 10:00:00,51.2,51.38,51.19,51.22,208343.0,43.8025,43.9565,43.794,43.8196,208343.0
2022-06-28 10:05:00,51.22,51.25,51.1,51.16,147074.0,43.8196,43.8453,43.717,43.7683,147074.0
2022-06-28 10:10:00,51.16,51.3,51.16,51.26,91317.0,43.7683,43.8881,43.7683,43.8538,91317.0
2022-06-28 10:15:00,51.26,51.45,51.23,51.45,259266.0,43.8538,44.0164,43.8282,44.0164,259266.0
2022-06-28 10:20:00,51.45,51.56,51.43,51.47,154400.0,44.0164,44.1105,43.9993,44.0335,154400.0
2022-06-28 10:25:00,51.47,51.57,51.44,51.47,133483.0,44.0335,44.1191,44.0078,44.0335,133483.0
2022-06-28 10:30:00,51.48,51.51,51.34,51.4,132906.0,44.0421,44.0677,43.9223,43.9736,132906.0
2022-06-28 10:35:00,51.4,51.44,51.34,51.36,161842.0,43.9736,44.0078,43.9223,43.9394,161842.0
2022-06-28 10:40:00,51.37,51.43,51.32,51.39,124903.0,43.948,43.9993,43.9052,43.9651,124903.0
2022-06-28 10:45:00,51.38,51.41,51.31,51.35,94296.0,43.9565,43.9822,43.8966,43.9308,94296.0
2022-06-28 10:50:00,51.34,51.37,51.25,51.34,162810.0,43.9223,43.948,43.8453,43.9223,162810.0
2022-06-28 10:55:00,51.34,51.44,51.31,51.4,108853.0,43.9223,44.0078,43.8966,43.9736,108853.0
2022-06-28 11:00:00,51.4,51.43,51.35,51.39,115700.0,43.9736,43.9993,43.9308,43.9651,115700.0
2022-06-28 11:05:00,51.4,51.46,51.38,51.4,142666.0,43.9736,44.025,43.9565,43.9736,142666.0
2022-06-28 11:10:00,51.4,51.46,51.38,51.45,75556.0,43.9736,44.025,43.9565,44.0164,75556.0
2022-06-28 11:15:00,51.45,51.46,51.32,51.32,109114.0,44.0164,44.025,43.9052,43.9052,109114.0
2022-06-28 11:20:00,51.33,51.35,51.23,51.31,204328.0,43.9137,43.9308,43.8282,43.8966,204328.0
2022-06-28 11:25:00,51.31,51.32,51.06,51.11,102912.0,43.8966,43.9052,43.6827,43.7255,102912.0
2022-06-28 11:30:00,51.1,51.11,51.02,51.07,169324.0,43.717,43.7255,43.6485,43.6913,169324.0
2022-06-28 11:35:00,51.07,51.09,50.99,51.02,206481.0,43.6913,43.7084,43.6229,43.6485,206481.0
2022-06-28 11:40:00,51.02,51.03,50.92,50.97,114364.0,43.6485,43.6571,43.563,43.6057,114364.0
2022-06-28 11:45:00,50.97,51.04,50.95,51.02,75895.0,43.6057,43.6656,43.5886,43.6485,75895.0
2022-06-28 11:50:00,51.02,51.02,50.86,50.87,95817.0,43.6485,43.6485,43.5116,43.5202,95817.0
2022-06-28 11:55:00,50.86,50.86,50.75,50.78,93656.0,43.5116,43.5116,43.4175,43.4432,93656.0
2022-06-28 12:00:00,50.78,50.8,50.65,50.72,119868.0,43.4432,43.4603,43.332,43.3919,119868.0
2022-06-28 12:05:00,50.73,50.77,50.68,50.76,115349.0,43.4004,43.4346,43.3576,43.4261,115349.0
2022-06-28 12:10:00,50.76,50.84,50.73,50.77,62340.0,43.4261,43.4945,43.4004,43.4346,62340.0
2022-06-28 12:15:00,50.78,50.78,50.68,50.76,75566.0,43.4432,43.4432,43.3576,43.4261,75566.0
2022-06-28 12:20:00,50.75,50.78,50.69,50.73,81764.0,43.4175,43.4432,43.3662,43.4004,81764.0
2022-06-28 12:25:00,50.75,50.78,50.72,50.78,103177.0,43.4175,43.4432,43.3919,43.4432,103177.0
2022-06-28 12:30:00,50.78,50.79,50.66,50.66,50767.0,43.4432,43.4518,43.3405,43.3405,50767.0
2022-06-28 12:35:00,50.66,50.74,50.65,50.73,43297.0,43.3405,43.409,43.332,43.4004,43297.0
2022-06-28 12:40:00,50.73,50.78,50.72,50.78,71055.0,43.4004,43.4432,43.3919,43.4432,71055.0
2022-06-28 12:45:00,50.78,50.8,50.73,50.75,45914.0,43.4432,43.4603,43.4004,43.4175,45914.0
2022-06-28 12:50:00,50.75,50.76,50.63,50.64,58990.0,43.4175,43.4261,43.3149,43.3234,58990.0
2022-06-28 12:55:00,50.64,50.65,50.59,50.65,69759.0,43.3234,43.332,43.2807,43.332,69759.0
2022-06-28 13:00:00,50.66,50.66,50.55,50.57,88244.0,43.3405,43.3405,43.2464,43.2635,88244.0
2022-06-28 13:05:00,50.56,50.58,50.48,50.5,90066.0,43.255,43.2721,43.1865,43.2037,90066.0
2022-06-28 13:10:00,50.49,50.53,50.42,50.42,111225.0,43.1951,43.2293,43.1352,43.1352,111225.0
2022-06-28 13:15:00,50.41,50.51,50.41,50.45,39406.0,43.1267,43.2122,43.1267,43.1609,39406.0
2022-06-28 13:20:00,50.46,50.53,50.45,50.52,69096.0,43.1694,43.2293,43.1609,43.2208,69096.0
2022-06-28 13:25:00,50.52,50.56,50.47,50.55,61662.0,43.2208,43.255,43.178,43.2464,61662.0
2022-06-28 13:30:00,50.54,50.6,50.51,50.55,60260.0,43.2379,43.2892,43.2122,43.2464,60260.0
2022-06-28 13:35:00,50.55,50.55,50.45,50.48,58443.0,43.2464,43.2464,43.1609,43.1865,58443.0
2022-06-28 13:40:00,50.48,50.56,50.46,50.54,40141.0,43.1865,43.255,43.1694,43.2379,40141.0
2022-06-28 13:45:00,50.53,50.6,50.53,50.57,38140.0,43.2293,43.2892,43.2293,43.2635,38140.0
2022-06-28 13:50:00,50.57,50.6,50.53,50.55,42775.0,43.2635,43.2892,43.2293,43.2464,42775.0
2022-06-28 13:55:00,50.55,50.62,50.54,50.62,60931.0,43.2464,43.3063,43.2379,43.3063,60931.0
2022-06-28 14:00:00,50.61,50.65,50.56,50.58,44582.0,43.2978,43.332,43.255,43.2721,44582.0
2022-06-28 14:05:00,50.58,50.6,50.53,50.56,331755.0,43.2721,43.2892,43.2293,43.255,331755.0
2022-06-28 14:10:00,50.55,50.57,50.49,50.5,150559.0,43.2464,43.2635,43.1951,43.2037,150559.0
2022-06-28 14:15:00,50.5,50.52,50.45,50.46,38685.0,43.2037,43.2208,43.1609,43.1694,38685.0
2022-06-28 14:20:00,50.46,50.49,50.44,50.45,49801.0,43.1694,43.1951,43.1523,43.1609,49801.0
2022-06-28 14:25:00,50.45,50.53,50.43,50.51,59385.0,43.1609,43.2293,43.1438,43.2122,59385.0
2022-06-28 14:30:00,50.5,50.51,50.45,50.45,114745.0,43.2037,43.2122,43.1609,43.1609,114745.0
2022-06-28 14:35:00,50.45,50.47,50.42,50.43,47120.0,43.1609,43.178,43.1352,43.1438,47120.0
2022-06-28 14:40:00,50.42,50.52,50.41,50.52,78956.0,43.1352,43.2208,43.1267,43.2208,78956.0
2022-06-28 14:45:00,50.51,50.63,50.49,50.62,61725.0,43.2122,43.3149,43.1951,43.3063,61725.0
2022-06-28 14:50:00,50.63,50.63,50.57,50.62,58960.0,43.3149,43.3149,43.2635,43.3063,58960.0
2022-06-28 14:55:00,50.61,50.63,50.53,50.55,54025.0,43.2978,43.3149,43.2293,43.2464,54025.0
2022-06-28 15:00:00,50.55,50.58,50.47,50.48,103119.0,43.2464,43.2721,43.178,43.1865,103119.0
2022-06-28 15:05:00,50.47,50.53,50.45,50.52,83759.0,43.178,43.2293,43.1609,43.2208,83759.0
2022-06-28 15:10:00,50.53,50.59,50.49,50.55,91936.0,43.2293,43.2807,43.1951,43.2464,91936.0
2022-06-28 15:15:00,50.55,50.66,50.52,50.62,254951.0,43.2464,43.3405,43.2208,43.3063,254951.0
2022-06-28 15:20:00,50.61,50.71,50.57,50.71,98343.0,43.2978,43.3833,43.2635,43.3833,98343.0
2022-06-28 15:25:00,50.71,50.72,50.59,50.6,115847.0,43.3833,43.3919,43.2807,43.2892,115847.0
2022-06-28 15:30:00,50.6,50.65,50.57,50.61,118449.0,43.2892,43.332,43.2635,43.2978,118449.0
2022-06-28 15:35:00,50.61,50.73,50.6,50.73,227053.0,43.2978,43.4004,43.2892,43.4004,227053.0
2022-06-28 15:40:00,50.73,50.79,50.72,50.73,229020.0,43.4004,43.4518,43.3919,43.4004,229020.0
2022-06-28 15:45:00,50.73,50.77,50.68,50.75,333082.0,43.4004,43.4346,43.3576,43.4175,333082.0
2022-06-28 15:50:00,50.74,50.77,50.67,50.75,406144.0,43.409,43.4346,43.3491,43.4175,406144.0
2022-06-28 15:55:00,50.75,50.75,50.63,50.66,730809.0,43.4175,43.4175,43.3149,43.3405,730809.0
2022-06-29 09:30:00,50.73,51.18,50.66,50.92,482652.0,43.4004,43.7854,43.3405,43.563,482652.0
2022-06-29 09:35:00,50.94,51.04,50.77,50.89,121658.0,43.5801,43.6656,43.4346,43.5373,121658.0
2022-06-29 09:40:00,50.9,51.18,50.83,51.15,193675.0,43.5459,43.7854,43.486,43.7597,193675.0
2022-06-29 09:45:00,51.15,51.2,50.94,51.04,181897.0,43.7597,43.8025,43.5801,43.6656,181897.0
2022-06-29 09:50:00,51.04,51.34,51.04,51.23,180837.0,43.6656,43.9223,43.6656,43.8282,180837.0
2022-06-29 09:55:00,51.23,51.23,51.08,51.12,150380.0,43.8282,43.8282,43.6999,43.7341,150380.0
2022-06-29 10:00:00,51.14,51.35,51.13,51.25,159744.0,43.7512,43.9308,43.7426,43.8453,159744.0
2022-06-29 10:05:00,51.25,51.28,51.2,51.27,106257.0,43.8453,43.871,43.8025,43.8624,106257.0
2022-06-29 10:10:00,51.27,51.44,51.26,51.43,127589.0,43.8624,44.0078,43.8538,43.9993,127589.0
2022-06-29 10:15:00,51.43,51.44,51.18,51.2,174287.0,43.9993,44.0078,43.7854,43.8025,174287.0
2022-06-29 10:20:00,51.2,51.2,51.1,51.11,122098.0,43.8025,43.8025,43.717,43.7255,122098.0
2022-06-29 10:25:00,51.12,51.2,51.08,51.16,102430.0,43.7341,43.8025,43.6999,43.7683,102430.0
2022-06-29 10:30:00,51.17,51.28,51.15,51.18,86302.0,43.7769,43.871,43.7597,43.7854,86302.0
2022-06-29 10:35:00,51.17,51.21,51.09,51.15,66535.0,43.7769,43.8111,43.7084,43.7597,66535.0
2022-06-29 10:40:00,51.15,51.2,51.12,51.12,103160.0,43.7597,43.8025,43.7341,43.7341,103160.0
2022-06-29 10:45:00,51.12,51.17,51.09,51.13,88818.0,43.7341,43.7769,43.7084,43.7426,88818.0
2022-06-29 10:50:00,51.13,51.16,51.05,51.09,95049.0,43.7426,43.7683,43.6742,43.7084,95049.0
2022-06-29 10:55:00,51.08,51.16,51.07,51.14,91582.0,43.6999,43.7683,43.6913,43.7512,91582.0
2022-06-29 11:00:00,51.14,51.2,51.07,51.11,122245.0,43.7512,43.8025,43.6913,43.7255,122245.0
2022-06-29 11:05:00,51.1,51.14,51.03,51.09,112937.0,43.717,43.7512,43.6571,43.7084,112937.0
2022-06-29 11:10:00,51.1,51.1,51.01,51.03,94147.0,43.717,43.717,43.64,43.6571,94147.0
2022-06-29 11:15:00,51.03,51.06,50.99,51.02,153686.0,43.6571,43.6827,43.6229,43.6485,153686.0
2022-06-29 11:20:00,51.03,51.05,50.99,51.05,92758.0,43.6571,43.6742,43.6229,43.6742,92758.0
2022-06-29 11:25:00,51.05,51.07,50.99,51.02,103531.0,43.6742,43.6913,43.6229,43.6485,103531.0
2022-06-29 11:30:00,51.03,51.12,50.99,51.11,102861.0,43.6571,43.7341,43.6229,43.7255,102861.0
2022-06-29 11:35:00,51.11,51.23,51.09,51.19,136774.0,43.7255,43.8282,43.7084,43.794,136774.0
2022-06-29 11:40:00,51.18,51.21,51.14,51.16,157507.0,43.7854,43.8111,43.7512,43.7683,157507.0
2022-06-29 11:45:00,51.16,51.18,51.11,51.12,97930.0,43.7683,43.7854,43.7255,43.7341,97930.0
2022-06-29 11:50:00,51.12,51.17,51.11,51.15,53887.0,43.7341,43.7769,43.7255,43.7597,53887.0
2022-06-29 11:55:00,51.15,51.17,51.04,51.07,83063.0,43.7597,43.7769,43.6656,43.6913,83063.0
2022-06-29 12:00:00,51.06,51.11,51.05,51.11,73069.0,43.6827,43.7255,43.6742,43.7255,73069.0
2022-06-29 12:05:00,51.11,51.15,51.1,51.13,116178.0,43.7255,43.7597,43.717,43.7426,116178.0
2022-06-29 12:10:00,51.12,51.13,50.99,51.0,95710.0,43.7341,43.7426,43.6229,43.6314,95710.0
2022-06-29 12:15:00,50.99,51.0,50.9,50.91,69813.0,43.6229,43.6314,43.5459,43.5544,69813.0
2022-06-29 12:20:00,50.91,50.97,50.86,50.87,112198.0,43.5544,43.6057,43.5116,43.5202,112198.0
2022-06-29 12:25:00,50.88,50.88,50.81,50.84,59733.0,43.5288,43.5288,43.4689,43.4945,59733.0
2022-06-29 12:30:00,50.85,50.89,50.79,50.86,65463.0,43.5031,43.5373,43.4518,43.5116,65463.0
2022-06-29 12:35:00,50.86,50.99,50.86,50.99,154900.0,43.5116,43.6229,43.5116,43.6229,154900.0
2022-06-29 12:40:00,50.98,51.0,50.93,50.98,54451.0,43.6143,43.6314,43.5715,43.6143,54451.0
2022-06-29 12:45:00,50.98,51.03,50.97,51.0,69912.0,43.6143,43.6571,43.6057,43.6314,69912.0
2022-06-29 12:50:00,51.01,51.05,51.0,51.02,103235.0,43.64,43.6742,43.6314,43.6485,103235.0
2022-06-29 12:55:00,51.01,51.04,50.99,51.02,65336.0,43.64,43.6656,43.6229,43.6485,65336.0
2022-06-29 13:00:00,51.02,51.03,50.98,51.02,50440.0,43.6485,43.6571,43.6143,43.6485,50440.0
2022-06-29 13:05:00,51.02,51.06,51.0,51.05,91728.0,43.6485,43.6827,43.6314,43.6742,91728.0
2022-06-29 13:10:00,51.05,51.07,50.93,50.94,71023.0,43.6742,43.6913,43.5715,43.5801,71023.0
2022-06-29 13:15:00,50.95,50.96,50.91,50.96,50407.0,43.5886,43.5972,43.5544,43.5972,50407.0
2022-06-29 13:20:00,50.97,50.98,50.94,50.98,47439.0,43.6057,43.6143,43.5801,43.6143,47439.0
2022-06-29 13:25:00,50.98,51.07,50.95,51.06,154170.0,43.6143,43.6913,43.5886,43.6827,154170.0
2022-06-29 13:30:00,51.06,51.08,50.99,51.01,45769.0,43.6827,43.6999,43.6229,43.64,45769.0
2022-06-29 13:35:00,51.01,51.05,51.0,51.04,50814.0,43.64,43.6742,43.6314,43.6656,50814.0
2022-06-29 13:40:00,51.04,51.12,51.02,51.09,76553.0,43.6656,43.7341,43.6485,43.7084,76553.0
2022-06-29 13:45:00,51.1,51.11,51.06,51.07,41366.0,43.717,43.7255,43.6827,43.6913,41366.0
2022-06-29 13:50:00,51.06,51.14,51.06,51.1,178600.0,43.6827,43.7512,43.6827,43.717,178600.0
2022-06-29 13:55:00,51.1,51.13,51.05,51.08,187571.0,43.717,43.7426,43.6742,43.6999,187571.0
2022-06-29 14:00:00,51.07,51.19,51.07,51.18,392775.0,43.6913,43.794,43.6913,43.7854,392775.0
2022-06-29 14:05:00,51.19,51.19,51.14,51.19,60020.0,43.794,43.794,43.7512,43.794,60020.0
2022-06-29 14:10:00,51.19,51.28,51.18,51.27,108579.0,43.794,43.871,43.7854,43.8624,108579.0
2022-06-29 14:15:00,51.27,51.31,51.24,51.26,91427.0,43.8624,43.8966,43.8367,43.8538,91427.0
2022-06-29 14:20:00,51.26,51.26,51.2,51.21,93404.0,43.8538,43.8538,43.8025,43.8111,93404.0
2022-06-29 14:25:00,51.21,51.27,51.2,51.25,61497.0,43.8111,43.8624,43.8025,43.8453,61497.0
2022-06-29 14:30:00,51.26,51.26,51.18,51.21,66786.0,43.8538,43.8538,43.7854,43.8111,66786.0
2022-06-29 14:35:00,51.21,51.21,51.15,51.16,67285.0,43.8111,43.8111,43.7597,43.7683,67285.0
2022-06-29 14:40:00,51.16,51.19,51.11,51.12,131893.0,43.7683,43.794,43.7255,43.7341,131893.0
2022-06-29 14:45:00,51.12,51.13,51.08,51.09,79668.0,43.7341,43.7426,43.6999,43.7084,79668.0
2022-06-29 14:50:00,51.08,51.09,51.05,51.09,64905.0,43.6999,43.7084,43.6742,43.7084,64905.0
2022-06-29 14:55:00,51.08,51.16,51.07,51.15,112568.0,43.6999,43.7683,43.6913,43.7597,112568.0
2022-06-29 15:00:00,51.15,51.15,51.03,51.09,106883.0,43.7597,43.7597,43.6571,43.7084,106883.0
2022-06-29 15:05:00,51.1,51.13,51.04,51.12,81050.0,43.717,43.7426,43.6656,43.7341,81050.0
2022-06-29 15:10:00,51.12,51.13,51.04,51.1,78345.0,43.7341,43.7426,43.6656,43.717,78345.0
2022-06-29 15:15:00,51.1,51.18,51.05,51.14,105588.0,43.717,43.7854,43.6742,43.7512,105588.0
2022-06-29 15:20:00,51.13,51.18,51.1,51.17,88794.0,43.7426,43.7854,43.717,43.7769,88794.0
2022-06-29 15:25:00,51.16,51.24,51.15,51.23,93927.0,43.7683,43.8367,43.7597,43.8282,93927.0
2022-06-29 15:30:00,51.23,51.23,51.1,51.12,104441.0,43.8282,43.8282,43.717,43.7341,104441.0
2022-06-29 15:35:00,51.12,51.13,51.05,51.07,201066.0,43.7341,43.7426,43.6742,43.6913,201066.0
2022-06-29 15:40:00,51.07,51.07,50.99,51.0,236287.0,43.6913,43.6913,43.6229,43.6314,236287.0
2022-06-29 15:45:00,51.0,51.03,50.93,50.96,351181.0,43.6314,43.6571,43.5715,43.5972,351181.0
2022-06-29 15:50:00,50.97,51.01,50.86,50.9,495616.0,43.6057,43.64,43.5116,43.5459,495616.0
2022-06-29 15:55:00,50.9,51.0,50.87,50.94,1098065.0,43.5459,43.6314,43.5202,43.5801,1098065.0
2022-06-30 09:30:00,51.69,52.34,51.58,52.13,1558559.0,44.2217,44.7778,44.1276,44.5981,1558559.0
2022-06-30 09:35:00,52.13,52.15,51.36,51.45,769419.0,44.5981,44.6153,43.9394,44.0164,769419.0
2022-06-30 09:40:00,51.44,51.7,51.4,51.66,611325.0,44.0078,44.2303,43.9736,44.1961,611325.0
2022-06-30 09:45:00,51.65,51.71,51.37,51.49,555503.0,44.1875,44.2388,43.948,44.0506,555503.0
2022-06-30 09:50:00,51.48,51.71,51.48,51.63,416748.0,44.0421,44.2388,44.0421,44.1704,416748.0
2022-06-30 09:55:00,51.62,51.63,51.3,51.32,358136.0,44.1618,44.1704,43.8881,43.9052,358136.0
2022-06-30 10:00:00,51.31,51.4,51.08,51.39,381809.0,43.8966,43.9736,43.6999,43.9651,381809.0
2022-06-30 10:05:00,51.38,51.57,51.35,51.42,286453.0,43.9565,44.1191,43.9308,43.9907,286453.0
2022-06-30 10:10:00,51.41,51.57,51.38,51.56,228197.0,43.9822,44.1191,43.9565,44.1105,228197.0
2022-06-30 10:15:00,51.55,51.64,51.52,51.53,264213.0,44.1019,44.1789,44.0763,44.0848,264213.0
2022-06-30 10:20:00,51.5,51.54,51.46,51.51,174879.0,44.0592,44.0934,44.025,44.0677,174879.0
2022-06-30 10:25:00,51.51,51.59,51.46,51.57,200012.0,44.0677,44.1362,44.025,44.1191,200012.0
2022-06-30 10:30:00,51.57,51.71,51.53,51.69,319098.0,44.1191,44.2388,44.0848,44.2217,319098.0
2022-06-30 10:35:00,51.69,51.9,51.66,51.89,229756.0,44.2217,44.4014,44.1961,44.3928,229756.0
2022-06-30 10:40:00,51.88,51.98,51.82,51.95,186827.0,44.3843,44.4698,44.3329,44.4442,186827.0
2022-06-30 10:45:00,51.95,52.03,51.91,52.0,231061.0,44.4442,44.5126,44.4099,44.4869,231061.0
2022-06-30 10:50:00,51.99,52.11,51.97,52.1,208944.0,44.4784,44.581,44.4613,44.5725,208944.0
2022-06-30 10:55:00,52.1,52.17,52.05,52.07,263346.0,44.5725,44.6324,44.5297,44.5468,263346.0
2022-06-30 11:00:00,52.07,52.08,51.75,51.81,210478.0,44.5468,44.5554,44.2731,44.3244,210478.0
2022-06-30 11:05:00,51.81,51.91,51.71,51.84,442852.0,44.3244,44.4099,44.2388,44.35,442852.0
2022-06-30 11:10:00,51.84,51.85,51.75,51.77,121405.0,44.35,44.3586,44.2731,44.2902,121405.0
2022-06-30 11:15:00,51.77,51.8,51.66,51.69,95721.0,44.2902,44.3158,44.1961,44.2217,95721.0
2022-06-30 11:20:00,51.68,51.74,51.59,51.63,122479.0,44.2132,44.2645,44.1362,44.1704,122479.0
2022-06-30 11:25:00,51.64,51.81,51.63,51.73,131720.0,44.1789,44.3244,44.1704,44.2559,131720.0
2022-06-30 11:30:00,51.73,51.77,51.6,51.64,178119.0,44.2559,44.2902,44.1447,44.1789,178119.0
2022-06-30 11:35:00,51.63,51.71,51.56,51.71,168638.0,44.1704,44.2388,44.1105,44.2388,168638.0
2022-06-30 11:40:00,51.71,51.86,51.69,51.85,192826.0,44.2388,44.3672,44.2217,44.3586,192826.0
2022-06-30 11:45:00,51.85,51.86,51.81,51.84,163335.0,44.3586,44.3672,44.3244,44.35,163335.0
2022-06-30 11:50:00,51.84,51.86,51.8,51.85,91801.0,44.35,44.3672,44.3158,44.3586,91801.0
2022-06-30 11:55:00,51.85,51.96,51.81,51.94,187831.0,44.3586,44.4527,44.3244,44.4356,187831.0
2022-06-30 12:00:00,51.94,52.0,51.89,51.91,178860.0,44.4356,44.4869,44.3928,44.4099,178860.0
2022-06-30 12:05:00,51.91,51.92,51.81,51.86,96742.0,44.4099,44.4185,44.3244,44.3672,96742.0
2022-06-30 12:10:00,51.86,51.93,51.85,51.93,193515.0,44.3672,44.427,44.3586,44.427,193515.0
2022-06-30 12:15:00,51.93,51.98,51.9,51.94,116929.0,44.427,44.4698,44.4014,44.4356,116929.0
2022-06-30 12:20:00,51.94,52.05,51.93,52.05,122347.0,44.4356,44.5297,44.427,44.5297,122347.0
2022-06-30 12:25:00,52.05,52.26,52.04,52.25,270125.0,44.5297,44.7094,44.5212,44.7008,270125.0
2022-06-30 12:30:00,52.26,52.3,52.22,52.25,196939.0,44.7094,44.7436,44.6751,44.7008,196939.0
2022-06-30 12:35:00,52.26,52.3,52.2,52.27,158985.0,44.7094,44.7436,44.658,44.7179,158985.0
2022-06-30 12:40:00,52.28,52.39,52.27,52.38,217535.0,44.7265,44.8206,44.7179,44.812,217535.0
2022-06-30 12:45:00,52.38,52.43,52.33,52.36,204008.0,44.812,44.8548,44.7693,44.7949,204008.0
2022-06-30 12:50:00,52.36,52.44,52.33,52.44,132010.0,44.7949,44.8634,44.7693,44.8634,132010.0
2022-06-30 12:55:00,52.44,52.5,52.43,52.46,149280.0,44.8634,44.9147,44.8548,44.8805,149280.0
2022-06-30 13:00:00,52.46,52.7,52.4,52.68,568632.0,44.8805,45.0858,44.8291,45.0687,568632.0
2022-06-30 13:05:00,52.68,52.79,52.6,52.64,487417.0,45.0687,45.1628,45.0002,45.0345,487417.0
2022-06-30 13:10:00,52.64,52.65,52.46,52.5,256222.0,45.0345,45.043,44.8805,44.9147,256222.0
2022-06-30 13:15:00,52.51,52.58,52.4,52.44,194083.0,44.9232,44.9831,44.8291,44.8634,194083.0
2022-06-30 13:20:00,52.44,52.55,52.43,52.54,163353.0,44.8634,44.9575,44.8548,44.9489,163353.0
2022-06-30 13:25:00,52.54,52.7,52.52,52.63,158188.0,44.9489,45.0858,44.9318,45.0259,158188.0
2022-06-30 13:30:00,52.64,52.67,52.55,52.55,185826.0,45.0345,45.0601,44.9575,44.9575,185826.0
2022-06-30 13:35:00,52.55,52.62,52.53,52.59,120466.0,44.9575,45.0174,44.9404,44.9917,120466.0
2022-06-30 13:40:00,52.59,52.63,52.43,52.43,185538.0,44.9917,45.0259,44.8548,44.8548,185538.0
2022-06-30 13:45:00,52.43,52.55,52.41,52.55,128308.0,44.8548,44.9575,44.8377,44.9575,128308.0
2022-06-30 13:50:00,52.54,52.56,52.49,52.49,188275.0,44.9489,44.966,44.9061,44.9061,188275.0
2022-06-30 13:55:00,52.49,52.51,52.44,52.5,147120.0,44.9061,44.9232,44.8634,44.9147,147120.0
2022-06-30 14:00:00,52.5,52.58,52.48,52.57,500092.0,44.9147,44.9831,44.8976,44.9746,500092.0
2022-06-30 14:05:00,52.57,52.59,52.51,52.54,178284.0,44.9746,44.9917,44.9232,44.9489,178284.0
2022-06-30 14:10:00,52.55,52.65,52.52,52.62,177446.0,44.9575,45.043,44.9318,45.0174,177446.0
2022-06-30 14:15:00,52.61,52.81,52.6,52.8,262328.0,45.0088,45.1799,45.0002,45.1713,262328.0
2022-06-30 14:20:00,52.79,52.84,52.7,52.72,311361.0,45.1628,45.2056,45.0858,45.1029,311361.0
2022-06-30 14:25:00,52.72,52.77,52.6,52.71,296859.0,45.1029,45.1457,45.0002,45.0943,296859.0
2022-06-30 14:30:00,52.72,52.8,52.69,52.77,190493.0,45.1029,45.1713,45.0772,45.1457,190493.0
2022-06-30 14:35:00,52.78,52.89,52.75,52.85,277722.0,45.1542,45.2483,45.1286,45.2141,277722.0
2022-06-30 14:40:00,52.85,52.86,52.62,52.63,356767.0,45.2141,45.2227,45.0174,45.0259,356767.0
2022-06-30 14:45:00,52.63,52.67,52.45,52.47,358176.0,45.0259,45.0601,44.8719,44.889,358176.0
2022-06-30 14:50:00,52.47,52.52,52.39,52.43,229819.0,44.889,44.9318,44.8206,44.8548,229819.0
2022-06-30 14:55:00,52.44,52.61,52.42,52.6,312555.0,44.8634,45.0088,44.8462,45.0002,312555.0
2022-06-30 15:00:00,52.6,52.67,52.51,52.54,378458.0,45.0002,45.0601,44.9232,44.9489,378458.0
2022-06-30 15:05:00,52.54,52.57,52.33,52.36,314337.0,44.9489,44.9746,44.7693,44.7949,314337.0
2022-06-30 15:10:00,52.37,52.41,52.33,52.41,284835.0,44.8035,44.8377,44.7693,44.8377,284835.0
2022-06-30 15:15:00,52.41,52.41,52.19,52.28,342492.0,44.8377,44.8377,44.6495,44.7265,342492.0
2022-06-30 15:20:00,52.29,52.4,52.26,52.39,211767.0,44.735,44.8291,44.7094,44.8206,211767.0
2022-06-30 15:25:00,52.4,52.58,52.39,52.55,333701.0,44.8291,44.9831,44.8206,44.9575,333701.0
2022-06-30 15:30:00,52.55,52.57,52.44,52.56,428617.0,44.9575,44.9746,44.8634,44.966,428617.0
2022-06-30 15:35:00,52.57,52.62,52.45,52.46,324011.0,44.9746,45.0174,44.8719,44.8805,324011.0
2022-06-30 15:40:00,52.45,52.48,52.25,52.32,385451.0,44.8719,44.8976,44.7008,44.7607,385451.0
2022-06-30 15:45:00,52.31,52.54,52.31,52.45,663408.0,44.7521,44.9489,44.7521,44.8719,663408.0
2022-06-30 15:50:00,52.46,52.56,52.24,52.28,728064.0,44.8805,44.966,44.6923,44.7265,728064.0
2022-06-30 15:55:00,52.27,52.52,52.2,52.5,1564750.0,44.7179,44.9318,44.658,44.9147,1564750.0
2022-07-01 09:30:00,52.04,52.37,51.96,52.1,759304.0,44.5212,44.8035,44.4527,44.5725,759304.0
2022-07-01 09:35:00,52.12,52.16,51.98,52.05,169225.0,44.5896,44.6238,44.4698,44.5297,169225.0
2022-07-01 09:40:00,52.03,52.21,52.0,52.01,254277.0,44.5126,44.6666,44.4869,44.4955,254277.0
2022-07-01 09:45:00,52.01,52.12,51.99,52.06,214820.0,44.4955,44.5896,44.4784,44.5383,214820.0
2022-07-01 09:50:00,52.05,52.33,52.05,52.2,159182.0,44.5297,44.7693,44.5297,44.658,159182.0
2022-07-01 09:55:00,52.2,52.22,52.04,52.1,124369.0,44.658,44.6751,44.5212,44.5725,124369.0
2022-07-01 10:00:00,52.1,52.23,51.93,52.04,229590.0,44.5725,44.6837,44.427,44.5212,229590.0
2022-07-01 10:05:00,52.05,52.07,51.84,51.89,158577.0,44.5297,44.5468,44.35,44.3928,158577.0
2022-07-01 10:10:00,51.9,51.94,51.66,51.68,162324.0,44.4014,44.4356,44.1961,44.2132,162324.0
2022-07-01 10:15:00,51.68,51.73,51.44,51.46,202704.0,44.2132,44.2559,44.0078,44.025,202704.0
2022-07-01 10:20:00,51.46,51.49,51.37,51.48,264882.0,44.025,44.0506,43.948,44.0421,264882.0
2022-07-01 10:25:00,51.48,51.54,51.4,51.4,139660.0,44.0421,44.0934,43.9736,43.9736,139660.0
2022-07-01 10:30:00,51.4,51.42,51.25,51.32,173084.0,43.9736,43.9907,43.8453,43.9052,173084.0
2022-07-01 10:35:00,51.32,51.44,51.29,51.34,181965.0,43.9052,44.0078,43.8795,43.9223,181965.0
2022-07-01 10:40:00,51.33,51.43,51.26,51.36,148954.0,43.9137,43.9993,43.8538,43.9394,148954.0
2022-07-01 10:45:00,51.37,51.47,51.36,51.38,178087.0,43.948,44.0335,43.9394,43.9565,178087.0
2022-07-01 10:50:00,51.37,51.41,51.32,51.39,147682.0,43.948,43.9822,43.9052,43.9651,147682.0
2022-07-01 10:55:00,51.38,51.6,51.37,51.58,158358.0,43.9565,44.1447,43.948,44.1276,158358.0
2022-07-01 11:00:00,51.57,51.58,51.34,51.35,90158.0,44.1191,44.1276,43.9223,43.9308,90158.0
2022-07-01 11:05:00,51.35,51.45,51.31,51.41,152374.0,43.9308,44.0164,43.8966,43.9822,152374.0
2022-07-01 11:10:00,51.41,51.49,51.38,51.47,91222.0,43.9822,44.0506,43.9565,44.0335,91222.0
2022-07-01 11:15:00,51.47,51.64,51.46,51.55,182451.0,44.0335,44.1789,44.025,44.1019,182451.0
2022-07-01 11:20:00,51.57,51.64,51.5,51.54,211239.0,44.1191,44.1789,44.0592,44.0934,211239.0
2022-07-01 11:25:00,51.54,51.61,51.53,51.57,101844.0,44.0934,44.1533,44.0848,44.1191,101844.0
2022-07-01 11:30:00,51.58,51.72,51.56,51.71,98649.0,44.1276,44.2474,44.1105,44.2388,98649.0
2022-07-01 11:35:00,51.71,51.75,51.64,51.7,109016.0,44.2388,44.2731,44.1789,44.2303,109016.0
2022-07-01 11:40:00,51.7,51.87,51.69,51.77,338662.0,44.2303,44.3757,44.2217,44.2902,338662.0
2022-07-01 11:45:00,51.77,51.82,51.7,51.71,112128.0,44.2902,44.3329,44.2303,44.2388,112128.0
2022-07-01 11:50:00,51.72,51.72,51.5,51.54,152941.0,44.2474,44.2474,44.0592,44.0934,152941.0
2022-07-01 11:55:00,51.54,51.62,51.51,51.55,63571.0,44.0934,44.1618,44.0677,44.1019,63571.0
2022-07-01 12:00:00,51.55,51.55,51.47,51.51,87472.0,44.1019,44.1019,44.0335,44.0677,87472.0
2022-07-01 12:05:00,51.51,51.68,51.5,51.65,170452.0,44.0677,44.2132,44.0592,44.1875,170452.0
2022-07-01 12:10:00,51.64,51.65,51.54,51.59,151549.0,44.1789,44.1875,44.0934,44.1362,151549.0
2022-07-01 12:15:00,51.59,51.76,51.58,51.75,61598.0,44.1362,44.2816,44.1276,44.2731,61598.0
2022-07-01 12:20:00,51.74,51.77,51.71,51.76,87635.0,44.2645,44.2902,44.2388,44.2816,87635.0
2022-07-01 12:25:00,51.76,51.77,51.71,51.73,70464.0,44.2816,44.2902,44.2388,44.2559,70464.0
2022-07-01 12:30:00,51.74,51.78,51.68,51.68,61154.0,44.2645,44.2987,44.2132,44.2132,61154.0
2022-07-01 12:35:00,51.69,51.71,51.56,51.56,56639.0,44.2217,44.2388,44.1105,44.1105,56639.0
2022-07-01 12:40:00,51.55,51.56,51.47,51.47,70394.0,44.1019,44.1105,44.0335,44.0335,70394.0
2022-07-01 12:45:00,51.47,51.48,51.44,51.48,64101.0,44.0335,44.0421,44.0078,44.0421,64101.0
2022-07-01 12:50:00,51.48,51.49,51.43,51.43,45315.0,44.0421,44.0506,43.9993,43.9993,45315.0
2022-07-01 12:55:00,51.43,51.45,51.36,51.4,157546.0,43.9993,44.0164,43.9394,43.9736,157546.0
2022-07-01 13:00:00,51.4,51.5,51.38,51.45,178058.0,43.9736,44.0592,43.9565,44.0164,178058.0
2022-07-01 13:05:00,51.44,51.56,51.44,51.54,85039.0,44.0078,44.1105,44.0078,44.0934,85039.0
2022-07-01 13:10:00,51.54,51.57,51.52,51.57,74087.0,44.0934,44.1191,44.0763,44.1191,74087.0
2022-07-01 13:15:00,51.57,51.61,51.49,51.56,87613.0,44.1191,44.1533,44.0506,44.1105,87613.0
2022-07-01 13:20:00,51.56,51.57,51.47,51.54,64068.0,44.1105,44.1191,44.0335,44.0934,64068.0
2022-07-01 13:25:00,51.55,51.6,51.53,51.59,59157.0,44.1019,44.1447,44.0848,44.1362,59157.0
2022-07-01 13:30:00,51.59,51.64,51.59,51.61,47045.0,44.1362,44.1789,44.1362,44.1533,47045.0
2022-07-01 13:35:00,51.61,51.73,51.6,51.71,131886.0,44.1533,44.2559,44.1447,44.2388,131886.0
2022-07-01 13:40:00,51.71,51.81,51.69,51.8,149090.0,44.2388,44.3244,44.2217,44.3158,149090.0
2022-07-01 13:45:00,51.79,51.85,51.78,51.84,120496.0,44.3073,44.3586,44.2987,44.35,120496.0
2022-07-01 13:50:00,51.84,51.87,51.81,51.85,76039.0,44.35,44.3757,44.3244,44.3586,76039.0
2022-07-01 13:55:00,51.84,51.87,51.8,51.86,73601.0,44.35,44.3757,44.3158,44.3672,73601.0
2022-07-01 14:00:00,51.87,51.92,51.84,51.89,75581.0,44.3757,44.4185,44.35,44.3928,75581.0
2022-07-01 14:05:00,51.89,51.93,51.85,51.89,83094.0,44.3928,44.427,44.3586,44.3928,83094.0
2022-07-01 14:10:00,51.88,51.9,51.81,51.85,111901.0,44.3843,44.4014,44.3244,44.3586,111901.0
2022-07-01 14:15:00,51.86,51.92,51.85,51.91,100301.0,44.3672,44.4185,44.3586,44.4099,100301.0
2022-07-01 14:20:00,51.91,52.05,51.89,52.04,104243.0,44.4099,44.5297,44.3928,44.5212,104243.0
2022-07-01 14:25:00,52.04,52.05,51.98,51.98,88281.0,44.5212,44.5297,44.4698,44.4698,88281.0
2022-07-01 14:30:00,51.99,52.15,51.99,52.15,144065.0,44.4784,44.6153,44.4784,44.6153,144065.0
2022-07-01 14:35:00,52.15,52.16,52.1,52.14,126825.0,44.6153,44.6238,44.5725,44.6067,126825.0
2022-07-01 14:40:00,52.14,52.14,52.0,52.07,319010.0,44.6067,44.6067,44.4869,44.5468,319010.0
2022-07-01 14:45:00,52.06,52.18,52.06,52.18,119943.0,44.5383,44.6409,44.5383,44.6409,119943.0
2022-07-01 14:50:00,52.18,52.22,52.11,52.12,96574.0,44.6409,44.6751,44.581,44.5896,96574.0
2022-07-01 14:55:00,52.12,52.18,52.1,52.17,65585.0,44.5896,44.6409,44.5725,44.6324,65585.0
2022-07-01 15:00:00,52.18,52.18,52.06,52.09,109009.0,44.6409,44.6409,44.5383,44.5639,109009.0
2022-07-01 15:05:00,52.09,52.22,52.08,52.22,88478.0,44.5639,44.6751,44.5554,44.6751,88478.0
2022-07-01 15:10:00,52.22,52.29,52.21,52.27,122415.0,44.6751,44.735,44.6666,44.7179,122415.0
2022-07-01 15:15:00,52.28,52.3,52.24,52.26,114689.0,44.7265,44.7436,44.6923,44.7094,114689.0
2022-07-01 15:20:00,52.26,52.28,52.18,52.23,87493.0,44.7094,44.7265,44.6409,44.6837,87493.0
2022-07-01 15:25:00,52.23,52.27,52.21,52.25,108795.0,44.6837,44.7179,44.6666,44.7008,108795.0
2022-07-01 15:30:00,52.25,52.31,52.24,52.27,198274.0,44.7008,44.7521,44.6923,44.7179,198274.0
2022-07-01 15:35:00,52.28,52.31,52.27,52.29,201449.0,44.7265,44.7521,44.7179,44.735,201449.0
2022-07-01 15:40:00,52.3,52.35,52.29,52.3,221624.0,44.7436,44.7864,44.735,44.7436,221624.0
2022-07-01 15:45:00,52.3,52.35,52.26,52.3,238810.0,44.7436,44.7864,44.7094,44.7436,238810.0
2022-07-01 15:50:00,52.31,52.33,52.2,52.26,352251.0,44.7521,44.7693,44.658,44.7094,352251.0
2022-07-01 15:55:00,52.26,52.37,52.25,52.31,952403.0,44.7094,44.8035,44.7008,44.7521,952403.0
2022-07-05 09:30:00,51.75,51.89,51.38,51.4,686146.0,44.2731,44.3928,43.9565,43.9736,686146.0
2022-07-05 09:35:00,51.41,51.41,51.1,51.38,338009.0,43.9822,43.9822,43.717,43.9565,338009.0
2022-07-05 09:40:00,51.38,51.46,51.23,51.35,196188.0,43.9565,44.025,43.8282,43.9308,196188.0
2022-07-05 09:45:00,51.34,51.43,51.25,51.36,207164.0,43.9223,43.9993,43.8453,43.9394,207164.0
2022-07-05 09:50:00,51.35,51.36,51.19,51.21,146170.0,43.9308,43.9394,43.794,43.8111,146170.0
2022-07-05 09:55:00,51.21,51.34,51.16,51.29,121858.0,43.8111,43.9223,43.7683,43.8795,121858.0
2022-07-05 10:00:00,51.28,51.31,51.01,51.1,198475.0,43.871,43.8966,43.64,43.717,198475.0
2022-07-05 10:05:00,51.09,51.22,51.06,51.18,139496.0,43.7084,43.8196,43.6827,43.7854,139496.0
2022-07-05 10:10:00,51.18,51.31,51.17,51.19,153809.0,43.7854,43.8966,43.7769,43.794,153809.0
2022-07-05 10:15:00,51.2,51.2,50.97,51.08,259350.0,43.8025,43.8025,43.6057,43.6999,259350.0
2022-07-05 10:20:00,51.08,51.12,50.98,51.01,131605.0,43.6999,43.7341,43.6143,43.64,131605.0
2022-07-05 10:25:00,51.01,51.09,50.87,50.97,257310.0,43.64,43.7084,43.5202,43.6057,257310.0
2022-07-05 10:30:00,50.96,51.03,50.7,50.77,276154.0,43.5972,43.6571,43.3748,43.4346,276154.0
2022-07-05 10:35:00,50.77,51.01,50.75,50.98,128932.0,43.4346,43.64,43.4175,43.6143,128932.0
2022-07-05 10:40:00,50.97,50.98,50.76,50.76,110166.0,43.6057,43.6143,43.4261,43.4261,110166.0
2022-07-05 10:45:00,50.76,50.84,50.72,50.83,193489.0,43.4261,43.4945,43.3919,43.486,193489.0
2022-07-05 10:50:00,50.83,50.85,50.75,50.77,117604.0,43.486,43.5031,43.4175,43.4346,117604.0
2022-07-05 10:55:00,50.77,50.77,50.68,50.69,98610.0,43.4346,43.4346,43.3576,43.3662,98610.0
2022-07-05 11:00:00,50.69,50.69,50.54,50.56,160880.0,43.3662,43.3662,43.2379,43.255,160880.0
2022-07-05 11:05:00,50.55,50.69,50.55,50.64,76596.0,43.2464,43.3662,43.2464,43.3234,76596.0
2022-07-05 11:10:00,50.64,50.74,50.64,50.71,88987.0,43.3234,43.409,43.3234,43.3833,88987.0
2022-07-05 11:15:00,50.7,50.77,50.66,50.69,189054.0,43.3748,43.4346,43.3405,43.3662,189054.0
2022-07-05 11:20:00,50.69,50.7,50.62,50.66,136147.0,43.3662,43.3748,43.3063,43.3405,136147.0
2022-07-05 11:25:00,50.65,50.68,50.61,50.65,302256.0,43.332,43.3576,43.2978,43.332,302256.0
2022-07-05 11:30:00,50.64,50.69,50.58,50.59,110888.0,43.3234,43.3662,43.2721,43.2807,110888.0
2022-07-05 11:35:00,50.59,50.6,50.5,50.55,131896.0,43.2807,43.2892,43.2037,43.2464,131896.0
2022-07-05 11:40:00,50.55,50.66,50.54,50.66,141236.0,43.2464,43.3405,43.2379,43.3405,141236.0
2022-07-05 11:45:00,50.65,50.66,50.52,50.55,182332.0,43.332,43.3405,43.2208,43.2464,182332.0
2022-07-05 11:50:00,50.55,50.56,50.48,50.55,164083.0,43.2464,43.255,43.1865,43.2464,164083.0
2022-07-05 11:55:00,50.55,50.58,50.4,50.43,201784.0,43.2464,43.2721,43.1181,43.1438,201784.0
2022-07-05 12:00:00,50.43,50.55,50.43,50.47,282218.0,43.1438,43.2464,43.1438,43.178,282218.0
2022-07-05 12:05:00,50.48,50.61,50.48,50.57,86782.0,43.1865,43.2978,43.1865,43.2635,86782.0
2022-07-05 12:10:00,50.57,50.62,50.51,50.56,129236.0,43.2635,43.3063,43.2122,43.255,129236.0
2022-07-05 12:15:00,50.56,50.57,50.51,50.53,140181.0,43.255,43.2635,43.2122,43.2293,140181.0
2022-07-05 12:20:00,50.53,50.6,50.45,50.56,119016.0,43.2293,43.2892,43.1609,43.255,119016.0
2022-07-05 12:25:00,50.56,50.66,50.53,50.54,154202.0,43.255,43.3405,43.2293,43.2379,154202.0
2022-07-05 12:30:00,50.54,50.59,50.52,50.55,70171.0,43.2379,43.2807,43.2208,43.2464,70171.0
2022-07-05 12:35:00,50.56,50.64,50.55,50.63,85358.0,43.255,43.3234,43.2464,43.3149,85358.0
2022-07-05 12:40:00,50.64,50.64,50.52,50.56,68427.0,43.3234,43.3234,43.2208,43.255,68427.0
2022-07-05 12:45:00,50.56,50.57,50.45,50.47,84405.0,43.255,43.2635,43.1609,43.178,84405.0
2022-07-05 12:50:00,50.47,50.48,50.41,50.46,61262.0,43.178,43.1865,43.1267,43.1694,61262.0
2022-07-05 12:55:00,50.46,50.47,50.43,50.43,48333.0,43.1694,43.178,43.1438,43.1438,48333.0
2022-07-05 13:00:00,50.43,50.5,50.42,50.48,110299.0,43.1438,43.2037,43.1352,43.1865,110299.0
2022-07-05 13:05:00,50.48,50.54,50.43,50.54,89227.0,43.1865,43.2379,43.1438,43.2379,89227.0
2022-07-05 13:10:00,50.54,50.59,50.52,50.58,74350.0,43.2379,43.2807,43.2208,43.2721,74350.0
2022-07-05 13:15:00,50.58,50.69,50.55,50.68,194643.0,43.2721,43.3662,43.2464,43.3576,194643.0
2022-07-05 13:20:00,50.69,50.76,50.67,50.71,105282.0,43.3662,43.4261,43.3491,43.3833,105282.0
2022-07-05 13:25:00,50.71,50.76,50.7,50.72,164520.0,43.3833,43.4261,43.3748,43.3919,164520.0
2022-07-05 13:30:00,50.72,50.76,50.67,50.76,134749.0,43.3919,43.4261,43.3491,43.4261,134749.0
2022-07-05 13:35:00,50.75,50.94,50.74,50.85,311653.0,43.4175,43.5801,43.409,43.5031,311653.0
2022-07-05 13:40:00,50.86,50.93,50.81,50.82,112913.0,43.5116,43.5715,43.4689,43.4774,112913.0
2022-07-05 13:45:00,50.82,50.98,50.79,50.97,228626.0,43.4774,43.6143,43.4518,43.6057,228626.0
2022-07-05 13:50:00,50.97,51.02,50.94,50.97,130596.0,43.6057,43.6485,43.5801,43.6057,130596.0
2022-07-05 13:55:00,50.97,51.04,50.96,50.98,107092.0,43.6057,43.6656,43.5972,43.6143,107092.0
2022-07-05 14:00:00,50.98,51.03,50.95,51.01,80429.0,43.6143,43.6571,43.5886,43.64,80429.0
2022-07-05 14:05:00,51.01,51.01,50.94,50.99,55438.0,43.64,43.64,43.5801,43.6229,55438.0
2022-07-05 14:10:00,51.0,51.05,50.99,51.04,67743.0,43.6314,43.6742,43.6229,43.6656,67743.0
2022-07-05 14:15:00,51.04,51.05,50.97,51.05,60562.0,43.6656,43.6742,43.6057,43.6742,60562.0
2022-07-05 14:20:00,51.04,51.1,51.03,51.1,52051.0,43.6656,43.717,43.6571,43.717,52051.0
2022-07-05 14:25:00,51.1,51.2,51.09,51.18,99456.0,43.717,43.8025,43.7084,43.7854,99456.0
2022-07-05 14:30:00,51.18,51.25,51.16,51.22,154748.0,43.7854,43.8453,43.7683,43.8196,154748.0
2022-07-05 14:35:00,51.22,51.3,51.19,51.3,46186.0,43.8196,43.8881,43.794,43.8881,46186.0
2022-07-05 14:40:00,51.3,51.33,51.26,51.28,65863.0,43.8881,43.9137,43.8538,43.871,65863.0
2022-07-05 14:45:00,51.29,51.32,51.24,51.27,88997.0,43.8795,43.9052,43.8367,43.8624,88997.0
2022-07-05 14:50:00,51.27,51.3,51.25,51.29,59435.0,43.8624,43.8881,43.8453,43.8795,59435.0
2022-07-05 14:55:00,51.29,51.33,51.27,51.3,45458.0,43.8795,43.9137,43.8624,43.8881,45458.0
2022-07-05 15:00:00,51.3,51.31,51.2,51.25,93402.0,43.8881,43.8966,43.8025,43.8453,93402.0
2022-07-05 15:05:00,51.25,51.33,51.24,51.33,90992.0,43.8453,43.9137,43.8367,43.9137,90992.0
2022-07-05 15:10:00,51.33,51.59,51.31,51.55,357723.0,43.9137,44.1362,43.8966,44.1019,357723.0
2022-07-05 15:15:00,51.56,51.59,51.45,51.48,108063.0,44.1105,44.1362,44.0164,44.0421,108063.0
2022-07-05 15:20:00,51.49,51.63,51.49,51.62,124254.0,44.0506,44.1704,44.0506,44.1618,124254.0
2022-07-05 15:25:00,51.62,51.66,51.57,51.64,187214.0,44.1618,44.1961,44.1191,44.1789,187214.0
2022-07-05 15:30:00,51.64,51.66,51.55,51.62,282694.0,44.1789,44.1961,44.1019,44.1618,282694.0
2022-07-05 15:35:00,51.62,51.62,51.47,51.51,136261.0,44.1618,44.1618,44.0335,44.0677,136261.0
2022-07-05 15:40:00,51.51,51.6,51.48,51.58,117746.0,44.0677,44.1447,44.0421,44.1276,117746.0
2022-07-05 15:45:00,51.58,51.68,51.54,51.67,233300.0,44.1276,44.2132,44.0934,44.2046,233300.0
2022-07-05 15:50:00,51.67,51.68,51.5,51.59,375435.0,44.2046,44.2132,44.0592,44.1362,375435.0
2022-07-05 15:55:00,51.59,51.67,51.51,51.67,909377.0,44.1362,44.2046,44.0677,44.2046,909377.0
2022-07-06 09:30:00,51.64,52.21,51.58,52.08,617610.0,44.1789,44.6666,44.1276,44.5554,617610.0
2022-07-06 09:35:00,52.09,52.35,52.0,52.1,285752.0,44.5639,44.7864,44.4869,44.5725,285752.0
2022-07-06 09:40:00,52.1,52.16,51.97,52.07,208881.0,44.5725,44.6238,44.4613,44.5468,208881.0
2022-07-06 09:45:00,52.07,52.6,52.07,52.58,390755.0,44.5468,45.0002,44.5468,44.9831,390755.0
2022-07-06 09:50:00,52.57,52.71,52.32,52.36,347932.0,44.9746,45.0943,44.7607,44.7949,347932.0
2022-07-06 09:55:00,52.36,52.43,52.25,52.4,159962.0,44.7949,44.8548,44.7008,44.8291,159962.0
2022-07-06 10:00:00,52.39,52.55,52.32,52.51,214631.0,44.8206,44.9575,44.7607,44.9232,214631.0
2022-07-06 10:05:00,52.51,52.63,52.39,52.55,203513.0,44.9232,45.0259,44.8206,44.9575,203513.0
2022-07-06 10:10:00,52.55,52.58,52.27,52.3,169771.0,44.9575,44.9831,44.7179,44.7436,169771.0
2022-07-06 10:15:00,52.3,52.46,52.29,52.41,212737.0,44.7436,44.8805,44.735,44.8377,212737.0
2022-07-06 10:20:00,52.41,52.7,52.4,52.67,296191.0,44.8377,45.0858,44.8291,45.0601,296191.0
2022-07-06 10:25:00,52.67,52.76,52.53,52.71,185206.0,45.0601,45.1371,44.9404,45.0943,185206.0
2022-07-06 10:30:00,52.72,52.8,52.64,52.66,186727.0,45.1029,45.1713,45.0345,45.0516,186727.0
2022-07-06 10:35:00,52.67,52.69,52.52,52.53,192186.0,45.0601,45.0772,44.9318,44.9404,192186.0
2022-07-06 10:40:00,52.54,52.6,52.46,52.5,155501.0,44.9489,45.0002,44.8805,44.9147,155501.0
2022-07-06 10:45:00,52.49,52.56,52.4,52.46,174727.0,44.9061,44.966,44.8291,44.8805,174727.0
2022-07-06 10:50:00,52.45,52.47,52.34,52.35,130062.0,44.8719,44.889,44.7778,44.7864,130062.0
2022-07-06 10:55:00,52.35,52.41,52.24,52.29,223613.0,44.7864,44.8377,44.6923,44.735,223613.0
2022-07-06 11:00:00,52.29,52.29,52.0,52.02,106551.0,44.735,44.735,44.4869,44.504,106551.0
2022-07-06 11:05:00,52.01,52.11,52.0,52.1,149766.0,44.4955,44.581,44.4869,44.5725,149766.0
2022-07-06 11:10:00,52.1,52.15,52.05,52.15,113965.0,44.5725,44.6153,44.5297,44.6153,113965.0
2022-07-06 11:15:00,52.14,52.17,52.09,52.11,147550.0,44.6067,44.6324,44.5639,44.581,147550.0
2022-07-06 11:20:00,52.11,52.13,52.08,52.13,89768.0,44.581,44.5981,44.5554,44.5981,89768.0
2022-07-06 11:25:00,52.13,52.21,52.02,52.12,131460.0,44.5981,44.6666,44.504,44.5896,131460.0
2022-07-06 11:30:00,52.13,52.14,52.01,52.08,137964.0,44.5981,44.6067,44.4955,44.5554,137964.0
2022-07-06 11:35:00,52.09,52.09,52.02,52.02,85508.0,44.5639,44.5639,44.504,44.504,85508.0
2022-07-06 11:40:00,52.03,52.04,51.85,51.89,154107.0,44.5126,44.5212,44.3586,44.3928,154107.0
2022-07-06 11:45:00,51.88,51.94,51.87,51.88,91811.0,44.3843,44.4356,44.3757,44.3843,91811.0
2022-07-06 11:50:00,51.88,51.9,51.8,51.86,103417.0,44.3843,44.4014,44.3158,44.3672,103417.0
2022-07-06 11:55:00,51.86,51.97,51.83,51.96,80752.0,44.3672,44.4613,44.3415,44.4527,80752.0
2022-07-06 12:00:00,51.97,51.97,51.9,51.91,91383.0,44.4613,44.4613,44.4014,44.4099,91383.0
2022-07-06 12:05:00,51.91,52.01,51.88,51.95,148231.0,44.4099,44.4955,44.3843,44.4442,148231.0
2022-07-06 12:10:00,51.95,52.09,51.95,52.09,65943.0,44.4442,44.5639,44.4442,44.5639,65943.0
2022-07-06 12:15:00,52.09,52.1,52.03,52.05,64368.0,44.5639,44.5725,44.5126,44.5297,64368.0
2022-07-06 12:20:00,52.06,52.09,51.99,52.0,100895.0,44.5383,44.5639,44.4784,44.4869,100895.0
2022-07-06 12:25:00,52.0,52.01,51.91,51.95,88451.0,44.4869,44.4955,44.4099,44.4442,88451.0
2022-07-06 12:30:00,51.95,52.08,51.93,52.07,113813.0,44.4442,44.5554,44.427,44.5468,113813.0
2022-07-06 12:35:00,52.08,52.19,52.07,52.12,180470.0,44.5554,44.6495,44.5468,44.5896,180470.0
2022-07-06 12:40:00,52.12,52.25,52.11,52.25,253866.0,44.5896,44.7008,44.581,44.7008,253866.0
2022-07-06 12:45:00,52.25,52.25,52.12,52.13,136900.0,44.7008,44.7008,44.5896,44.5981,136900.0
2022-07-06 12:50:00,52.12,52.12,52.04,52.05,74300.0,44.5896,44.5896,44.5212,44.5297,74300.0
2022-07-06 12:55:00,52.05,52.12,52.04,52.07,82142.0,44.5297,44.5896,44.5212,44.5468,82142.0
2022-07-06 13:00:00,52.06,52.16,52.06,52.14,61977.0,44.5383,44.6238,44.5383,44.6067,61977.0
2022-07-06 13:05:00,52.14,52.16,52.11,52.12,68139.0,44.6067,44.6238,44.581,44.5896,68139.0
2022-07-06 13:10:00,52.11,52.14,52.1,52.13,68361.0,44.581,44.6067,44.5725,44.5981,68361.0
2022-07-06 13:15:00,52.13,52.2,52.1,52.19,70899.0,44.5981,44.658,44.5725,44.6495,70899.0
2022-07-06 13:20:00,52.2,52.25,52.19,52.21,87817.0,44.658,44.7008,44.6495,44.6666,87817.0
2022-07-06 13:25:00,52.22,52.23,52.15,52.16,75643.0,44.6751,44.6837,44.6153,44.6238,75643.0
2022-07-06 13:30:00,52.16,52.18,52.15,52.17,57430.0,44.6238,44.6409,44.6153,44.6324,57430.0
2022-07-06 13:35:00,52.17,52.24,52.16,52.22,66880.0,44.6324,44.6923,44.6238,44.6751,66880.0
2022-07-06 13:40:00,52.23,52.27,52.21,52.25,85266.0,44.6837,44.7179,44.6666,44.7008,85266.0
2022-07-06 13:45:00,52.26,52.31,52.23,52.3,78399.0,44.7094,44.7521,44.6837,44.7436,78399.0
2022-07-06 13:50:00,52.3,52.3,52.23,52.23,100238.0,44.7436,44.7436,44.6837,44.6837,100238.0
2022-07-06 13:55:00,52.23,52.24,52.08,52.16,225670.0,44.6837,44.6923,44.5554,44.6238,225670.0
2022-07-06 14:00:00,52.16,52.21,52.09,52.15,206137.0,44.6238,44.6666,44.5639,44.6153,206137.0
2022-07-06 14:05:00,52.15,52.16,52.06,52.08,187637.0,44.6153,44.6238,44.5383,44.5554,187637.0
2022-07-06 14:10:00,52.09,52.14,51.98,52.12,219148.0,44.5639,44.6067,44.4698,44.5896,219148.0
2022-07-06 14:15:00,52.13,52.13,52.03,52.05,81729.0,44.5981,44.5981,44.5126,44.5297,81729.0
2022-07-06 14:20:00,52.05,52.13,52.05,52.07,91293.0,44.5297,44.5981,44.5297,44.5468,91293.0
2022-07-06 14:25:00,52.08,52.26,52.06,52.24,202657.0,44.5554,44.7094,44.5383,44.6923,202657.0
2022-07-06 14:30:00,52.25,52.36,52.21,52.3,285194.0,44.7008,44.7949,44.6666,44.7436,285194.0
2022-07-06 14:35:00,52.3,52.35,52.23,52.3,184693.0,44.7436,44.7864,44.6837,44.7436,184693.0
2022-07-06 14:40:00,52.3,52.46,52.29,52.46,292998.0,44.7436,44.8805,44.735,44.8805,292998.0
2022-07-06 14:45:00,52.46,52.47,52.35,52.38,147743.0,44.8805,44.889,44.7864,44.812,147743.0
2022-07-06 14:50:00,52.38,52.4,52.32,52.37,94734.0,44.812,44.8291,44.7607,44.8035,94734.0
2022-07-06 14:55:00,52.36,52.47,52.34,52.46,118002.0,44.7949,44.889,44.7778,44.8805,118002.0
2022-07-06 15:00:00,52.47,52.51,52.45,52.5,261103.0,44.889,44.9232,44.8719,44.9147,261103.0
2022-07-06 15:05:00,52.51,52.57,52.49,52.57,162204.0,44.9232,44.9746,44.9061,44.9746,162204.0
2022-07-06 15:10:00,52.58,52.71,52.5,52.7,463562.0,44.9831,45.0943,44.9147,45.0858,463562.0
2022-07-06 15:15:00,52.7,52.74,52.68,52.72,170366.0,45.0858,45.12,45.0687,45.1029,170366.0
2022-07-06 15:20:00,52.71,52.78,52.71,52.76,241436.0,45.0943,45.1542,45.0943,45.1371,241436.0
2022-07-06 15:25:00,52.76,52.89,52.75,52.87,343471.0,45.1371,45.2483,45.1286,45.2312,343471.0
2022-07-06 15:30:00,52.88,52.96,52.87,52.94,298221.0,45.2398,45.3082,45.2312,45.2911,298221.0
2022-07-06 15:35:00,52.93,52.94,52.85,52.9,380077.0,45.2826,45.2911,45.2141,45.2569,380077.0
2022-07-06 15:40:00,52.89,52.95,52.85,52.88,420698.0,45.2483,45.2997,45.2141,45.2398,420698.0
2022-07-06 15:45:00,52.88,52.95,52.87,52.93,470777.0,45.2398,45.2997,45.2312,45.2826,470777.0
2022-07-06 15:50:00,52.92,52.96,52.75,52.8,689716.0,45.274,45.3082,45.1286,45.1713,689716.0
2022-07-06 15:55:00,52.79,52.8,52.68,52.76,885818.0,45.1628,45.1713,45.0687,45.1371,885818.0
2022-07-07 09:30:00,52.95,53.47,52.88,53.21,667736.0,45.2997,45.7445,45.2398,45.5221,667736.0
2022-07-07 09:35:00,53.22,53.42,53.0,53.3,173401.0,45.5307,45.7018,45.3424,45.5991,173401.0
2022-07-07 09:40:00,53.3,53.47,53.24,53.4,192859.0,45.5991,45.7445,45.5478,45.6847,192859.0
2022-07-07 09:45:00,53.4,53.4,53.2,53.4,143320.0,45.6847,45.6847,45.5136,45.6847,143320.0
2022-07-07 09:50:00,53.4,53.45,53.18,53.18,184243.0,45.6847,45.7274,45.4964,45.4964,184243.0
2022-07-07 09:55:00,53.19,53.3,53.12,53.27,179392.0,45.505,45.5991,45.4451,45.5734,179392.0
2022-07-07 10:00:00,53.29,53.36,53.21,53.23,202363.0,45.5905,45.6504,45.5221,45.5392,202363.0
2022-07-07 10:05:00,53.23,53.33,53.14,53.23,228560.0,45.5392,45.6248,45.4622,45.5392,228560.0
2022-07-07 10:10:00,53.23,53.41,53.17,53.41,177543.0,45.5392,45.6932,45.4879,45.6932,177543.0
2022-07-07 10:15:00,53.41,53.41,53.2,53.22,244151.0,45.6932,45.6932,45.5136,45.5307,244151.0
2022-07-07 10:20:00,53.21,53.37,53.21,53.26,307363.0,45.5221,45.659,45.5221,45.5649,307363.0
2022-07-07 10:25:00,53.25,53.29,53.12,53.14,124774.0,45.5563,45.5905,45.4451,45.4622,124774.0
2022-07-07 10:30:00,53.15,53.19,52.97,53.02,339681.0,45.4708,45.505,45.3168,45.3596,339681.0
2022-07-07 10:35:00,53.03,53.07,52.91,52.94,182557.0,45.3681,45.4023,45.2655,45.2911,182557.0
2022-07-07 10:40:00,52.94,53.0,52.81,52.83,148900.0,45.2911,45.3424,45.1799,45.197,148900.0
2022-07-07 10:45:00,52.84,53.02,52.8,53.01,182227.0,45.2056,45.3596,45.1713,45.351,182227.0
2022-07-07 10:50:00,53.01,53.02,52.88,52.95,133408.0,45.351,45.3596,45.2398,45.2997,133408.0
2022-07-07 10:55:00,52.95,52.97,52.82,52.85,129991.0,45.2997,45.3168,45.1885,45.2141,129991.0
2022-07-07 11:00:00,52.86,52.93,52.79,52.92,106741.0,45.2227,45.2826,45.1628,45.274,106741.0
2022-07-07 11:05:00,52.93,53.03,52.92,52.97,115513.0,45.2826,45.3681,45.274,45.3168,115513.0
2022-07-07 11:10:00,52.97,52.99,52.9,52.92,60307.0,45.3168,45.3339,45.2569,45.274,60307.0
2022-07-07 11:15:00,52.92,52.97,52.92,52.92,105364.0,45.274,45.3168,45.274,45.274,105364.0
2022-07-07 11:20:00,52.93,52.96,52.8,52.87,171806.0,45.2826,45.3082,45.1713,45.2312,171806.0
2022-07-07 11:25:00,52.86,52.87,52.79,52.82,133321.0,45.2227,45.2312,45.1628,45.1885,133321.0
2022-07-07 11:30:00,52.82,52.82,52.79,52.8,191617.0,45.1885,45.1885,45.1628,45.1713,191617.0
2022-07-07 11:35:00,52.8,52.98,52.8,52.94,195095.0,45.1713,45.3253,45.1713,45.2911,195095.0
2022-07-07 11:40:00,52.95,52.97,52.89,52.93,81595.0,45.2997,45.3168,45.2483,45.2826,81595.0
2022-07-07 11:45:00,52.93,53.05,52.93,53.01,104848.0,45.2826,45.3852,45.2826,45.351,104848.0
2022-07-07 11:50:00,53.01,53.02,52.95,53.01,77543.0,45.351,45.3596,45.2997,45.351,77543.0
2022-07-07 11:55:00,53.01,53.05,52.97,53.04,102530.0,45.351,45.3852,45.3168,45.3767,102530.0
2022-07-07 12:00:00,53.04,53.09,53.02,53.08,116642.0,45.3767,45.4194,45.3596,45.4109,116642.0
2022-07-07 12:05:00,53.08,53.13,53.07,53.11,105653.0,45.4109,45.4537,45.4023,45.4366,105653.0
2022-07-07 12:10:00,53.11,53.13,53.02,53.08,77891.0,45.4366,45.4537,45.3596,45.4109,77891.0
2022-07-07 12:15:00,53.07,53.12,53.04,53.08,86417.0,45.4023,45.4451,45.3767,45.4109,86417.0
2022-07-07 12:20:00,53.08,53.1,53.03,53.1,60567.0,45.4109,45.428,45.3681,45.428,60567.0
2022-07-07 12:25:00,53.1,53.13,53.06,53.12,59289.0,45.428,45.4537,45.3938,45.4451,59289.0
2022-07-07 12:30:00,53.12,53.13,53.08,53.12,46995.0,45.4451,45.4537,45.4109,45.4451,46995.0
2022-07-07 12:35:00,53.13,53.17,53.1,53.16,121964.0,45.4537,45.4879,45.428,45.4793,121964.0
2022-07-07 12:40:00,53.16,53.17,53.01,53.03,100178.0,45.4793,45.4879,45.351,45.3681,100178.0
2022-07-07 12:45:00,53.04,53.04,52.97,52.98,101156.0,45.3767,45.3767,45.3168,45.3253,101156.0
2022-07-07 12:50:00,52.98,53.08,52.98,53.05,171306.0,45.3253,45.4109,45.3253,45.3852,171306.0
2022-07-07 12:55:00,53.05,53.16,53.04,53.16,155968.0,45.3852,45.4793,45.3767,45.4793,155968.0
2022-07-07 13:00:00,53.16,53.22,53.14,53.16,110277.0,45.4793,45.5307,45.4622,45.4793,110277.0
2022-07-07 13:05:00,53.16,53.21,53.14,53.18,87750.0,45.4793,45.5221,45.4622,45.4964,87750.0
2022-07-07 13:10:00,53.18,53.19,53.15,53.19,87271.0,45.4964,45.505,45.4708,45.505,87271.0
2022-07-07 13:15:00,53.19,53.26,53.18,53.26,103687.0,45.505,45.5649,45.4964,45.5649,103687.0
2022-07-07 13:20:00,53.26,53.29,53.21,53.26,128823.0,45.5649,45.5905,45.5221,45.5649,128823.0
2022-07-07 13:25:00,53.26,53.28,53.23,53.27,73250.0,45.5649,45.582,45.5392,45.5734,73250.0
2022-07-07 13:30:00,53.27,53.3,53.24,53.27,80887.0,45.5734,45.5991,45.5478,45.5734,80887.0
2022-07-07 13:35:00,53.27,53.3,53.24,53.29,79193.0,45.5734,45.5991,45.5478,45.5905,79193.0
2022-07-07 13:40:00,53.29,53.3,53.25,53.3,60401.0,45.5905,45.5991,45.5563,45.5991,60401.0
2022-07-07 13:45:00,53.29,53.4,53.29,53.37,149067.0,45.5905,45.6847,45.5905,45.659,149067.0
2022-07-07 13:50:00,53.37,53.4,53.35,53.4,64445.0,45.659,45.6847,45.6419,45.6847,64445.0
2022-07-07 13:55:00,53.4,53.46,53.38,53.44,173876.0,45.6847,45.736,45.6675,45.7189,173876.0
2022-07-07 14:00:00,53.44,53.46,53.38,53.43,160356.0,45.7189,45.736,45.6675,45.7103,160356.0
2022-07-07 14:05:00,53.43,53.44,53.38,53.4,114496.0,45.7103,45.7189,45.6675,45.6847,114496.0
2022-07-07 14:10:00,53.39,53.4,53.3,53.3,103142.0,45.6761,45.6847,45.5991,45.5991,103142.0
2022-07-07 14:15:00,53.3,53.42,53.26,53.41,190505.0,45.5991,45.7018,45.5649,45.6932,190505.0
2022-07-07 14:20:00,53.41,53.46,53.38,53.46,152743.0,45.6932,45.736,45.6675,45.736,152743.0
2022-07-07 14:25:00,53.46,53.54,53.44,53.54,209468.0,45.736,45.8044,45.7189,45.8044,209468.0
2022-07-07 14:30:00,53.54,53.54,53.46,53.46,134731.0,45.8044,45.8044,45.736,45.736,134731.0
2022-07-07 14:35:00,53.47,53.47,53.43,53.46,98560.0,45.7445,45.7445,45.7103,45.736,98560.0
2022-07-07 14:40:00,53.46,53.48,53.44,53.47,113641.0,45.736,45.7531,45.7189,45.7445,113641.0
2022-07-07 14:45:00,53.47,53.48,53.39,53.41,157538.0,45.7445,45.7531,45.6761,45.6932,157538.0
2022-07-07 14:50:00,53.41,53.47,53.32,53.33,128190.0,45.6932,45.7445,45.6162,45.6248,128190.0
2022-07-07 14:55:00,53.34,53.39,53.33,53.36,67007.0,45.6333,45.6761,45.6248,45.6504,67007.0
2022-07-07 15:00:00,53.35,53.41,53.33,53.39,125354.0,45.6419,45.6932,45.6248,45.6761,125354.0
2022-07-07 15:05:00,53.39,53.39,53.34,53.38,92919.0,45.6761,45.6761,45.6333,45.6675,92919.0
2022-07-07 15:10:00,53.38,53.43,53.37,53.43,108796.0,45.6675,45.7103,45.659,45.7103,108796.0
2022-07-07 15:15:00,53.43,53.43,53.39,53.41,105160.0,45.7103,45.7103,45.6761,45.6932,105160.0
2022-07-07 15:20:00,53.4,53.43,53.39,53.4,113856.0,45.6847,45.7103,45.6761,45.6847,113856.0
2022-07-07 15:25:00,53.4,53.42,53.39,53.4,199873.0,45.6847,45.7018,45.6761,45.6847,199873.0
2022-07-07 15:30:00,53.4,53.43,53.39,53.41,135838.0,45.6847,45.7103,45.6761,45.6932,135838.0
2022-07-07 15:35:00,53.41,53.44,53.32,53.34,311568.0,45.6932,45.7189,45.6162,45.6333,311568.0
2022-07-07 15:40:00,53.34,53.38,53.31,53.35,275989.0,45.6333,45.6675,45.6077,45.6419,275989.0
2022-07-07 15:45:00,53.34,53.45,53.28,53.44,322983.0,45.6333,45.7274,45.582,45.7189,322983.0
2022-07-07 15:50:00,53.45,53.5,53.38,53.44,536097.0,45.7274,45.7702,45.6675,45.7189,536097.0
2022-07-07 15:55:00,53.43,53.47,53.38,53.4,972864.0,45.7103,45.7445,45.6675,45.6847,972864.0
2022-07-08 09:30:00,53.05,53.23,52.76,52.8,426115.0,45.3852,45.5392,45.1371,45.1713,426115.0
2022-07-08 09:35:00,52.8,52.97,52.77,52.91,139960.0,45.1713,45.3168,45.1457,45.2655,139960.0
2022-07-08 09:40:00,52.92,53.12,52.91,53.03,216249.0,45.274,45.4451,45.2655,45.3681,216249.0
2022-07-08 09:45:00,53.02,53.2,53.02,53.18,224469.0,45.3596,45.5136,45.3596,45.4964,224469.0
2022-07-08 09:50:00,53.18,53.24,53.1,53.21,119303.0,45.4964,45.5478,45.428,45.5221,119303.0
2022-07-08 09:55:00,53.21,53.4,53.19,53.4,135623.0,45.5221,45.6847,45.505,45.6847,135623.0
2022-07-08 10:00:00,53.4,53.4,53.29,53.36,171524.0,45.6847,45.6847,45.5905,45.6504,171524.0
2022-07-08 10:05:00,53.36,53.46,53.34,53.4,210228.0,45.6504,45.736,45.6333,45.6847,210228.0
2022-07-08 10:10:00,53.41,53.59,53.41,53.54,175268.0,45.6932,45.8472,45.6932,45.8044,175268.0
2022-07-08 10:15:00,53.54,53.62,53.52,53.58,174434.0,45.8044,45.8729,45.7873,45.8387,174434.0
2022-07-08 10:20:00,53.58,53.73,53.57,53.73,168984.0,45.8387,45.967,45.8301,45.967,168984.0
2022-07-08 10:25:00,53.73,53.9,53.72,53.85,209298.0,45.967,46.1124,45.9584,46.0696,209298.0
2022-07-08 10:30:00,53.86,53.92,53.84,53.87,171045.0,46.0782,46.1295,46.0611,46.0868,171045.0
2022-07-08 10:35:00,53.86,53.87,53.71,53.71,150787.0,46.0782,46.0868,45.9499,45.9499,150787.0
2022-07-08 10:40:00,53.7,53.78,53.66,53.77,116981.0,45.9413,46.0098,45.9071,46.0012,116981.0
2022-07-08 10:45:00,53.77,53.79,53.68,53.71,149903.0,46.0012,46.0183,45.9242,45.9499,149903.0
2022-07-08 10:50:00,53.71,53.74,53.62,53.64,137347.0,45.9499,45.9755,45.8729,45.89,137347.0
2022-07-08 10:55:00,53.64,53.71,53.64,53.67,52999.0,45.89,45.9499,45.89,45.9156,52999.0
2022-07-08 11:00:00,53.67,53.68,53.54,53.56,107946.0,45.9156,45.9242,45.8044,45.8215,107946.0
2022-07-08 11:05:00,53.57,53.6,53.52,53.58,91682.0,45.8301,45.8558,45.7873,45.8387,91682.0
2022-07-08 11:10:00,53.58,53.58,53.45,53.46,114265.0,45.8387,45.8387,45.7274,45.736,114265.0
2022-07-08 11:15:00,53.46,53.5,53.38,53.41,100247.0,45.736,45.7702,45.6675,45.6932,100247.0
2022-07-08 11:20:00,53.41,53.43,53.38,53.4,105008.0,45.6932,45.7103,45.6675,45.6847,105008.0
2022-07-08 11:25:00,53.41,53.53,53.4,53.45,100967.0,45.6932,45.7959,45.6847,45.7274,100967.0
2022-07-08 11:30:00,53.44,53.5,53.4,53.43,71724.0,45.7189,45.7702,45.6847,45.7103,71724.0
2022-07-08 11:35:00,53.43,53.45,53.37,53.38,61016.0,45.7103,45.7274,45.659,45.6675,61016.0
2022-07-08 11:40:00,53.38,53.38,53.32,53.35,87386.0,45.6675,45.6675,45.6162,45.6419,87386.0
2022-07-08 11:45:00,53.36,53.37,53.27,53.28,96238.0,45.6504,45.659,45.5734,45.582,96238.0
2022-07-08 11:50:00,53.28,53.38,53.27,53.38,85572.0,45.582,45.6675,45.5734,45.6675,85572.0
2022-07-08 11:55:00,53.38,53.44,53.36,53.39,62827.0,45.6675,45.7189,45.6504,45.6761,62827.0
2022-07-08 12:00:00,53.39,53.42,53.37,53.41,59941.0,45.6761,45.7018,45.659,45.6932,59941.0
2022-07-08 12:05:00,53.4,53.42,53.36,53.38,89960.0,45.6847,45.7018,45.6504,45.6675,89960.0
2022-07-08 12:10:00,53.39,53.41,53.37,53.39,50076.0,45.6761,45.6932,45.659,45.6761,50076.0
2022-07-08 12:15:00,53.4,53.48,53.38,53.48,59810.0,45.6847,45.7531,45.6675,45.7531,59810.0
2022-07-08 12:20:00,53.48,53.5,53.43,53.46,80810.0,45.7531,45.7702,45.7103,45.736,80810.0
2022-07-08 12:25:00,53.46,53.48,53.42,53.45,74816.0,45.736,45.7531,45.7018,45.7274,74816.0
2022-07-08 12:30:00,53.45,53.47,53.43,53.44,61780.0,45.7274,45.7445,45.7103,45.7189,61780.0
2022-07-08 12:35:00,53.44,53.5,53.43,53.47,73970.0,45.7189,45.7702,45.7103,45.7445,73970.0
2022-07-08 12:40:00,53.47,53.53,53.46,53.48,68118.0,45.7445,45.7959,45.736,45.7531,68118.0
2022-07-08 12:45:00,53.48,53.5,53.44,53.48,52314.0,45.7531,45.7702,45.7189,45.7531,52314.0
2022-07-08 12:50:00,53.48,53.49,53.43,53.46,35930.0,45.7531,45.7617,45.7103,45.736,35930.0
2022-07-08 12:55:00,53.46,53.5,53.42,53.44,40267.0,45.736,45.7702,45.7018,45.7189,40267.0
2022-07-08 13:00:00,53.43,53.45,53.37,53.4,86556.0,45.7103,45.7274,45.659,45.6847,86556.0
2022-07-08 13:05:00,53.4,53.49,53.4,53.49,42510.0,45.6847,45.7617,45.6847,45.7617,42510.0
2022-07-08 13:10:00,53.49,53.5,53.44,53.45,36950.0,45.7617,45.7702,45.7189,45.7274,36950.0
2022-07-08 13:15:00,53.45,53.46,53.43,53.44,22515.0,45.7274,45.736,45.7103,45.7189,22515.0
2022-07-08 13:20:00,53.43,53.46,53.39,53.41,33869.0,45.7103,45.736,45.6761,45.6932,33869.0
2022-07-08 13:25:00,53.41,53.46,53.4,53.46,44667.0,45.6932,45.736,45.6847,45.736,44667.0
2022-07-08 13:30:00,53.46,53.47,53.42,53.44,52583.0,45.736,45.7445,45.7018,45.7189,52583.0
2022-07-08 13:35:00,53.43,53.44,53.41,53.43,60496.0,45.7103,45.7189,45.6932,45.7103,60496.0
2022-07-08 13:40:00,53.43,53.44,53.41,53.43,38966.0,45.7103,45.7189,45.6932,45.7103,38966.0
2022-07-08 13:45:00,53.42,53.45,53.39,53.43,52320.0,45.7018,45.7274,45.6761,45.7103,52320.0
2022-07-08 13:50:00,53.43,53.45,53.38,53.44,40743.0,45.7103,45.7274,45.6675,45.7189,40743.0
2022-07-08 13:55:00,53.44,53.45,53.39,53.41,33204.0,45.7189,45.7274,45.6761,45.6932,33204.0
2022-07-08 14:00:00,53.41,53.43,53.39,53.42,37572.0,45.6932,45.7103,45.6761,45.7018,37572.0
2022-07-08 14:05:00,53.43,53.49,53.42,53.47,55236.0,45.7103,45.7617,45.7018,45.7445,55236.0
2022-07-08 14:10:00,53.47,53.49,53.46,53.48,40335.0,45.7445,45.7617,45.736,45.7531,40335.0
2022-07-08 14:15:00,53.48,53.5,53.47,53.49,70175.0,45.7531,45.7702,45.7445,45.7617,70175.0
2022-07-08 14:20:00,53.48,53.53,53.48,53.5,77768.0,45.7531,45.7959,45.7531,45.7702,77768.0
2022-07-08 14:25:00,53.5,53.51,53.46,53.5,37860.0,45.7702,45.7788,45.736,45.7702,37860.0
2022-07-08 14:30:00,53.49,53.49,53.45,53.48,41515.0,45.7617,45.7617,45.7274,45.7531,41515.0
2022-07-08 14:35:00,53.48,53.49,53.45,53.47,46118.0,45.7531,45.7617,45.7274,45.7445,46118.0
2022-07-08 14:40:00,53.46,53.52,53.43,53.51,66848.0,45.736,45.7873,45.7103,45.7788,66848.0
2022-07-08 14:45:00,53.51,53.52,53.47,53.47,25835.0,45.7788,45.7873,45.7445,45.7445,25835.0
2022-07-08 14:50:00,53.48,53.51,53.44,53.45,66975.0,45.7531,45.7788,45.7189,45.7274,66975.0
2022-07-08 14:55:00,53.44,53.45,53.42,53.45,71858.0,45.7189,45.7274,45.7018,45.7274,71858.0
2022-07-08 15:00:00,53.46,53.55,53.45,53.54,76051.0,45.736,45.813,45.7274,45.8044,76051.0
2022-07-08 15:05:00,53.53,53.55,53.45,53.46,89325.0,45.7959,45.813,45.7274,45.736,89325.0
2022-07-08 15:10:00,53.46,53.54,53.45,53.51,89398.0,45.736,45.8044,45.7274,45.7788,89398.0
2022-07-08 15:15:00,53.51,53.52,53.48,53.51,74721.0,45.7788,45.7873,45.7531,45.7788,74721.0
2022-07-08 15:20:00,53.51,53.53,53.5,53.5,52620.0,45.7788,45.7959,45.7702,45.7702,52620.0
2022-07-08 15:25:00,53.5,53.51,53.48,53.49,83378.0,45.7702,45.7788,45.7531,45.7617,83378.0
2022-07-08 15:30:00,53.49,53.5,53.39,53.41,183235.0,45.7617,45.7702,45.6761,45.6932,183235.0
2022-07-08 15:35:00,53.4,53.43,53.36,53.39,101708.0,45.6847,45.7103,45.6504,45.6761,101708.0
2022-07-08 15:40:00,53.39,53.4,53.35,53.38,114661.0,45.6761,45.6847,45.6419,45.6675,114661.0
2022-07-08 15:45:00,53.37,53.39,53.29,53.3,159164.0,45.659,45.6761,45.5905,45.5991,159164.0
2022-07-08 15:50:00,53.3,53.3,53.19,53.25,352566.0,45.5991,45.5991,45.505,45.5563,352566.0
2022-07-08 15:55:00,53.25,53.28,53.11,53.17,584753.0,45.5563,45.582,45.4366,45.4879,584753.0
2022-07-11 09:30:00,53.0,53.41,53.0,53.35,532295.0,45.3424,45.6932,45.3424,45.6419,532295.0
2022-07-11 09:35:00,53.34,53.34,53.11,53.26,159579.0,45.6333,45.6333,45.4366,45.5649,159579.0
2022-07-11 09:40:00,53.26,53.74,53.23,53.68,321789.0,45.5649,45.9755,45.5392,45.9242,321789.0
2022-07-11 09:45:00,53.67,53.7,53.48,53.56,142185.0,45.9156,45.9413,45.7531,45.8215,142185.0
2022-07-11 09:50:00,53.55,53.64,53.43,53.52,143358.0,45.813,45.89,45.7103,45.7873,143358.0
2022-07-11 09:55:00,53.51,53.53,53.42,53.47,180948.0,45.7788,45.7959,45.7018,45.7445,180948.0
2022-07-11 10:00:00,53.47,53.56,53.33,53.5,130977.0,45.7445,45.8215,45.6248,45.7702,130977.0
2022-07-11 10:05:00,53.5,53.61,53.44,53.52,196280.0,45.7702,45.8643,45.7189,45.7873,196280.0
2022-07-11 10:10:00,53.53,53.53,53.43,53.45,73410.0,45.7959,45.7959,45.7103,45.7274,73410.0
2022-07-11 10:15:00,53.45,53.47,53.28,53.29,81696.0,45.7274,45.7445,45.582,45.5905,81696.0
2022-07-11 10:20:00,53.29,53.46,53.18,53.32,110403.0,45.5905,45.736,45.4964,45.6162,110403.0
2022-07-11 10:25:00,53.32,53.42,53.3,53.39,88016.0,45.6162,45.7018,45.5991,45.6761,88016.0
2022-07-11 10:30:00,53.4,53.5,53.36,53.46,91718.0,45.6847,45.7702,45.6504,45.736,91718.0
2022-07-11 10:35:00,53.45,53.47,53.35,53.39,64873.0,45.7274,45.7445,45.6419,45.6761,64873.0
2022-07-11 10:40:00,53.38,53.51,53.37,53.43,120976.0,45.6675,45.7788,45.659,45.7103,120976.0
2022-07-11 10:45:00,53.43,53.51,53.41,53.5,78209.0,45.7103,45.7788,45.6932,45.7702,78209.0
2022-07-11 10:50:00,53.49,53.51,53.46,53.47,86295.0,45.7617,45.7788,45.736,45.7445,86295.0
2022-07-11 10:55:00,53.48,53.52,53.42,53.46,99133.0,45.7531,45.7873,45.7018,45.736,99133.0
2022-07-11 11:00:00,53.45,53.53,53.44,53.52,93317.0,45.7274,45.7959,45.7189,45.7873,93317.0
2022-07-11 11:05:00,53.53,53.54,53.45,53.45,108960.0,45.7959,45.8044,45.7274,45.7274,108960.0
2022-07-11 11:10:00,53.45,53.45,53.32,53.35,50950.0,45.7274,45.7274,45.6162,45.6419,50950.0
2022-07-11 11:15:00,53.35,53.42,53.33,53.33,55238.0,45.6419,45.7018,45.6248,45.6248,55238.0
2022-07-11 11:20:00,53.32,53.36,53.27,53.29,97400.0,45.6162,45.6504,45.5734,45.5905,97400.0
2022-07-11 11:25:00,53.29,53.36,53.29,53.35,51470.0,45.5905,45.6504,45.5905,45.6419,51470.0
2022-07-11 11:30:00,53.35,53.37,53.31,53.35,86321.0,45.6419,45.659,45.6077,45.6419,86321.0
2022-07-11 11:35:00,53.36,53.42,53.31,53.39,82011.0,45.6504,45.7018,45.6077,45.6761,82011.0
2022-07-11 11:40:00,53.38,53.38,53.22,53.25,89097.0,45.6675,45.6675,45.5307,45.5563,89097.0
2022-07-11 11:45:00,53.25,53.29,53.17,53.18,105545.0,45.5563,45.5905,45.4879,45.4964,105545.0
2022-07-11 11:50:00,53.17,53.23,53.13,53.22,91247.0,45.4879,45.5392,45.4537,45.5307,91247.0
2022-07-11 11:55:00,53.21,53.28,53.2,53.24,58759.0,45.5221,45.582,45.5136,45.5478,58759.0
2022-07-11 12:00:00,53.23,53.31,53.21,53.29,40478.0,45.5392,45.6077,45.5221,45.5905,40478.0
2022-07-11 12:05:00,53.3,53.35,53.28,53.28,78070.0,45.5991,45.6419,45.582,45.582,78070.0
2022-07-11 12:10:00,53.28,53.34,53.27,53.33,72740.0,45.582,45.6333,45.5734,45.6248,72740.0
2022-07-11 12:15:00,53.33,53.33,53.22,53.23,88769.0,45.6248,45.6248,45.5307,45.5392,88769.0
2022-07-11 12:20:00,53.24,53.25,53.1,53.12,111338.0,45.5478,45.5563,45.428,45.4451,111338.0
2022-07-11 12:25:00,53.12,53.18,53.11,53.14,132496.0,45.4451,45.4964,45.4366,45.4622,132496.0
2022-07-11 12:30:00,53.14,53.18,53.12,53.16,95868.0,45.4622,45.4964,45.4451,45.4793,95868.0
2022-07-11 12:35:00,53.16,53.19,53.13,53.18,69804.0,45.4793,45.505,45.4537,45.4964,69804.0
2022-07-11 12:40:00,53.18,53.18,53.05,53.07,76865.0,45.4964,45.4964,45.3852,45.4023,76865.0
2022-07-11 12:45:00,53.08,53.09,53.02,53.03,81812.0,45.4109,45.4194,45.3596,45.3681,81812.0
2022-07-11 12:50:00,53.03,53.04,52.97,53.04,119462.0,45.3681,45.3767,45.3168,45.3767,119462.0
2022-07-11 12:55:00,53.04,53.06,52.99,53.0,66546.0,45.3767,45.3938,45.3339,45.3424,66546.0
2022-07-11 13:00:00,53.0,53.06,52.98,53.02,103982.0,45.3424,45.3938,45.3253,45.3596,103982.0
2022-07-11 13:05:00,53.02,53.1,53.0,53.08,74369.0,45.3596,45.428,45.3424,45.4109,74369.0
2022-07-11 13:10:00,53.08,53.1,53.06,53.07,91727.0,45.4109,45.428,45.3938,45.4023,91727.0
2022-07-11 13:15:00,53.07,53.1,53.04,53.07,89264.0,45.4023,45.428,45.3767,45.4023,89264.0
2022-07-11 13:20:00,53.07,53.09,53.06,53.08,56714.0,45.4023,45.4194,45.3938,45.4109,56714.0
2022-07-11 13:25:00,53.07,53.09,53.05,53.07,49511.0,45.4023,45.4194,45.3852,45.4023,49511.0
2022-07-11 13:30:00,53.07,53.11,53.06,53.09,121103.0,45.4023,45.4366,45.3938,45.4194,121103.0
2022-07-11 13:35:00,53.09,53.1,53.06,53.09,72055.0,45.4194,45.428,45.3938,45.4194,72055.0
2022-07-11 13:40:00,53.1,53.19,53.08,53.18,140877.0,45.428,45.505,45.4109,45.4964,140877.0
2022-07-11 13:45:00,53.18,53.19,53.1,53.1,39835.0,45.4964,45.505,45.428,45.428,39835.0
2022-07-11 13:50:00,53.11,53.18,53.1,53.17,101918.0,45.4366,45.4964,45.428,45.4879,101918.0
2022-07-11 13:55:00,53.17,53.18,53.14,53.15,41172.0,45.4879,45.4964,45.4622,45.4708,41172.0
2022-07-11 14:00:00,53.15,53.16,53.09,53.11,70809.0,45.4708,45.4793,45.4194,45.4366,70809.0
2022-07-11 14:05:00,53.11,53.12,53.05,53.06,55130.0,45.4366,45.4451,45.3852,45.3938,55130.0
2022-07-11 14:10:00,53.06,53.08,53.01,53.03,56811.0,45.3938,45.4109,45.351,45.3681,56811.0
2022-07-11 14:15:00,53.02,53.06,52.98,53.05,91184.0,45.3596,45.3938,45.3253,45.3852,91184.0
2022-07-11 14:20:00,53.05,53.07,53.01,53.04,30341.0,45.3852,45.4023,45.351,45.3767,30341.0
2022-07-11 14:25:00,53.04,53.04,53.0,53.02,31650.0,45.3767,45.3767,45.3424,45.3596,31650.0
2022-07-11 14:30:00,53.02,53.03,52.96,52.98,64110.0,45.3596,45.3681,45.3082,45.3253,64110.0
2022-07-11 14:35:00,52.99,53.01,52.97,52.99,78739.0,45.3339,45.351,45.3168,45.3339,78739.0
2022-07-11 14:40:00,52.99,53.08,52.98,53.07,45289.0,45.3339,45.4109,45.3253,45.4023,45289.0
2022-07-11 14:45:00,53.07,53.08,53.03,53.04,71288.0,45.4023,45.4109,45.3681,45.3767,71288.0
2022-07-11 14:50:00,53.03,53.06,52.99,53.03,71552.0,45.3681,45.3938,45.3339,45.3681,71552.0
2022-07-11 14:55:00,53.04,53.05,52.99,53.0,45696.0,45.3767,45.3852,45.3339,45.3424,45696.0
2022-07-11 15:00:00,52.99,53.0,52.92,52.94,90367.0,45.3339,45.3424,45.274,45.2911,90367.0
2022-07-11 15:05:00,52.93,52.96,52.91,52.93,61507.0,45.2826,45.3082,45.2655,45.2826,61507.0
2022-07-11 15:10:00,52.92,52.95,52.86,52.88,93127.0,45.274,45.2997,45.2227,45.2398,93127.0
2022-07-11 15:15:00,52.88,52.89,52.84,52.86,94524.0,45.2398,45.2483,45.2056,45.2227,94524.0
2022-07-11 15:20:00,52.86,52.86,52.78,52.84,139577.0,45.2227,45.2227,45.1542,45.2056,139577.0
2022-07-11 15:25:00,52.83,52.86,52.8,52.85,92466.0,45.197,45.2227,45.1713,45.2141,92466.0
2022-07-11 15:30:00,52.85,52.9,52.83,52.86,126225.0,45.2141,45.2569,45.197,45.2227,126225.0
2022-07-11 15:35:00,52.86,52.86,52.8,52.82,105582.0,45.2227,45.2227,45.1713,45.1885,105582.0
2022-07-11 15:40:00,52.82,52.87,52.81,52.84,160906.0,45.1885,45.2312,45.1799,45.2056,160906.0
2022-07-11 15:45:00,52.84,52.88,52.79,52.8,212365.0,45.2056,45.2398,45.1628,45.1713,212365.0
2022-07-11 15:50:00,52.8,52.82,52.75,52.8,319240.0,45.1713,45.1885,45.1286,45.1713,319240.0
2022-07-11 15:55:00,52.81,52.89,52.77,52.89,703761.0,45.1799,45.2483,45.1457,45.2483,703761.0
2022-07-12 09:30:00,52.69,52.78,52.41,52.63,531414.0,45.0772,45.1542,44.8377,45.0259,531414.0
2022-07-12 09:35:00,52.63,52.74,52.53,52.53,129465.0,45.0259,45.12,44.9404,44.9404,129465.0
2022-07-12 09:40:00,52.53,52.59,52.26,52.32,175815.0,44.9404,44.9917,44.7094,44.7607,175815.0
2022-07-12 09:45:00,52.31,52.48,52.27,52.29,159844.0,44.7521,44.8976,44.7179,44.735,159844.0
2022-07-12 09:50:00,52.29,52.34,52.09,52.13,160810.0,44.735,44.7778,44.5639,44.5981,160810.0
2022-07-12 09:55:00,52.13,52.25,52.03,52.16,184581.0,44.5981,44.7008,44.5126,44.6238,184581.0
2022-07-12 10:00:00,52.16,52.16,52.01,52.08,185417.0,44.6238,44.6238,44.4955,44.5554,185417.0
2022-07-12 10:05:00,52.08,52.29,52.08,52.26,136485.0,44.5554,44.735,44.5554,44.7094,136485.0
2022-07-12 10:10:00,52.26,52.27,52.11,52.14,186694.0,44.7094,44.7179,44.581,44.6067,186694.0
2022-07-12 10:15:00,52.14,52.14,51.94,51.97,194270.0,44.6067,44.6067,44.4356,44.4613,194270.0
2022-07-12 10:20:00,51.96,52.05,51.89,51.89,230845.0,44.4527,44.5297,44.3928,44.3928,230845.0
2022-07-12 10:25:00,51.89,51.91,51.78,51.8,160613.0,44.3928,44.4099,44.2987,44.3158,160613.0
2022-07-12 10:30:00,51.8,51.83,51.7,51.77,216972.0,44.3158,44.3415,44.2303,44.2902,216972.0
2022-07-12 10:35:00,51.77,51.89,51.76,51.86,155494.0,44.2902,44.3928,44.2816,44.3672,155494.0
2022-07-12 10:40:00,51.86,51.95,51.84,51.92,156787.0,44.3672,44.4442,44.35,44.4185,156787.0
2022-07-12 10:45:00,51.91,51.95,51.82,51.88,170268.0,44.4099,44.4442,44.3329,44.3843,170268.0
2022-07-12 10:50:00,51.88,51.94,51.84,51.93,104957.0,44.3843,44.4356,44.35,44.427,104957.0
2022-07-12 10:55:00,51.94,51.98,51.91,51.93,134343.0,44.4356,44.4698,44.4099,44.427,134343.0
2022-07-12 11:00:00,51.92,51.95,51.88,51.91,94575.0,44.4185,44.4442,44.3843,44.4099,94575.0
2022-07-12 11:05:00,51.91,52.01,51.91,52.01,85917.0,44.4099,44.4955,44.4099,44.4955,85917.0
2022-07-12 11:10:00,52.01,52.1,52.01,52.1,74975.0,44.4955,44.5725,44.4955,44.5725,74975.0
2022-07-12 11:15:00,52.1,52.15,52.08,52.15,93829.0,44.5725,44.6153,44.5554,44.6153,93829.0
2022-07-12 11:20:00,52.15,52.27,52.09,52.24,101097.0,44.6153,44.7179,44.5639,44.6923,101097.0
2022-07-12 11:25:00,52.23,52.27,52.15,52.27,93943.0,44.6837,44.7179,44.6153,44.7179,93943.0
2022-07-12 11:30:00,52.27,52.31,52.17,52.17,101666.0,44.7179,44.7521,44.6324,44.6324,101666.0
2022-07-12 11:35:00,52.17,52.21,52.05,52.05,63202.0,44.6324,44.6666,44.5297,44.5297,63202.0
2022-07-12 11:40:00,52.05,52.12,52.03,52.09,70609.0,44.5297,44.5896,44.5126,44.5639,70609.0
2022-07-12 11:45:00,52.09,52.14,52.08,52.14,65783.0,44.5639,44.6067,44.5554,44.6067,65783.0
2022-07-12 11:50:00,52.13,52.14,52.05,52.1,49192.0,44.5981,44.6067,44.5297,44.5725,49192.0
2022-07-12 11:55:00,52.09,52.2,52.09,52.19,80358.0,44.5639,44.658,44.5639,44.6495,80358.0
2022-07-12 12:00:00,52.2,52.23,52.16,52.22,158472.0,44.658,44.6837,44.6238,44.6751,158472.0
2022-07-12 12:05:00,52.22,52.28,52.17,52.21,143065.0,44.6751,44.7265,44.6324,44.6666,143065.0
2022-07-12 12:10:00,52.21,52.27,52.18,52.19,106386.0,44.6666,44.7179,44.6409,44.6495,106386.0
2022-07-12 12:15:00,52.19,52.22,52.16,52.18,61098.0,44.6495,44.6751,44.6238,44.6409,61098.0
2022-07-12 12:20:00,52.18,52.2,52.13,52.17,62076.0,44.6409,44.658,44.5981,44.6324,62076.0
2022-07-12 12:25:00,52.17,52.26,52.15,52.24,101515.0,44.6324,44.7094,44.6153,44.6923,101515.0
2022-07-12 12:30:00,52.23,52.3,52.23,52.3,74780.0,44.6837,44.7436,44.6837,44.7436,74780.0
2022-07-12 12:35:00,52.3,52.31,52.27,52.3,93670.0,44.7436,44.7521,44.7179,44.7436,93670.0
2022-07-12 12:40:00,52.29,52.31,52.25,52.3,84038.0,44.735,44.7521,44.7008,44.7436,84038.0
2022-07-12 12:45:00,52.3,52.3,52.22,52.25,69115.0,44.7436,44.7436,44.6751,44.7008,69115.0
2022-07-12 12:50:00,52.24,52.26,52.21,52.22,43610.0,44.6923,44.7094,44.6666,44.6751,43610.0
2022-07-12 12:55:00,52.22,52.3,52.21,52.28,47669.0,44.6751,44.7436,44.6666,44.7265,47669.0
2022-07-12 13:00:00,52.27,52.29,52.18,52.21,87915.0,44.7179,44.735,44.6409,44.6666,87915.0
2022-07-12 13:05:00,52.21,52.24,52.18,52.2,47256.0,44.6666,44.6923,44.6409,44.658,47256.0
2022-07-12 13:10:00,52.21,52.21,52.09,52.14,69426.0,44.6666,44.6666,44.5639,44.6067,69426.0
2022-07-12 13:15:00,52.14,52.17,52.1,52.12,84162.0,44.6067,44.6324,44.5725,44.5896,84162.0
2022-07-12 13:20:00,52.12,52.19,52.12,52.16,60286.0,44.5896,44.6495,44.5896,44.6238,60286.0
2022-07-12 13:25:00,52.16,52.26,52.15,52.25,109385.0,44.6238,44.7094,44.6153,44.7008,109385.0
2022-07-12 13:30:00,52.25,52.25,52.18,52.2,54839.0,44.7008,44.7008,44.6409,44.658,54839.0
2022-07-12 13:35:00,52.2,52.22,52.15,52.16,63762.0,44.658,44.6751,44.6153,44.6238,63762.0
2022-07-12 13:40:00,52.15,52.23,52.15,52.22,70794.0,44.6153,44.6837,44.6153,44.6751,70794.0
2022-07-12 13:45:00,52.22,52.22,52.14,52.16,56255.0,44.6751,44.6751,44.6067,44.6238,56255.0
2022-07-12 13:50:00,52.16,52.2,52.13,52.17,68737.0,44.6238,44.658,44.5981,44.6324,68737.0
2022-07-12 13:55:00,52.18,52.21,52.17,52.2,44528.0,44.6409,44.6666,44.6324,44.658,44528.0
2022-07-12 14:00:00,52.2,52.23,52.11,52.16,109532.0,44.658,44.6837,44.581,44.6238,109532.0
2022-07-12 14:05:00,52.15,52.17,52.13,52.14,51413.0,44.6153,44.6324,44.5981,44.6067,51413.0
2022-07-12 14:10:00,52.13,52.18,52.12,52.14,71897.0,44.5981,44.6409,44.5896,44.6067,71897.0
2022-07-12 14:15:00,52.13,52.14,52.08,52.09,153764.0,44.5981,44.6067,44.5554,44.5639,153764.0
2022-07-12 14:20:00,52.09,52.1,52.05,52.09,54314.0,44.5639,44.5725,44.5297,44.5639,54314.0
2022-07-12 14:25:00,52.09,52.09,52.04,52.08,61011.0,44.5639,44.5639,44.5212,44.5554,61011.0
2022-07-12 14:30:00,52.08,52.12,52.08,52.1,133562.0,44.5554,44.5896,44.5554,44.5725,133562.0
2022-07-12 14:35:00,52.1,52.15,52.09,52.15,55837.0,44.5725,44.6153,44.5639,44.6153,55837.0
2022-07-12 14:40:00,52.15,52.15,52.09,52.13,48443.0,44.6153,44.6153,44.5639,44.5981,48443.0
2022-07-12 14:45:00,52.12,52.13,52.02,52.03,185746.0,44.5896,44.5981,44.504,44.5126,185746.0
2022-07-12 14:50:00,52.03,52.06,52.01,52.06,141346.0,44.5126,44.5383,44.4955,44.5383,141346.0
2022-07-12 14:55:00,52.06,52.1,52.05,52.07,50691.0,44.5383,44.5725,44.5297,44.5468,50691.0
2022-07-12 15:00:00,52.07,52.07,52.0,52.02,115881.0,44.5468,44.5468,44.4869,44.504,115881.0
2022-07-12 15:05:00,52.02,52.06,51.93,51.94,138274.0,44.504,44.5383,44.427,44.4356,138274.0
2022-07-12 15:10:00,51.94,52.08,51.93,52.08,121566.0,44.4356,44.5554,44.427,44.5554,121566.0
2022-07-12 15:15:00,52.08,52.1,52.05,52.07,91534.0,44.5554,44.5725,44.5297,44.5468,91534.0
2022-07-12 15:20:00,52.06,52.09,51.97,52.01,107562.0,44.5383,44.5639,44.4613,44.4955,107562.0
2022-07-12 15:25:00,52.01,52.03,51.95,51.97,90843.0,44.4955,44.5126,44.4442,44.4613,90843.0
2022-07-12 15:30:00,51.96,51.98,51.88,51.89,118297.0,44.4527,44.4698,44.3843,44.3928,118297.0
2022-07-12 15:35:00,51.88,51.89,51.82,51.88,181403.0,44.3843,44.3928,44.3329,44.3843,181403.0
2022-07-12 15:40:00,51.88,51.94,51.83,51.93,175070.0,44.3843,44.4356,44.3415,44.427,175070.0
2022-07-12 15:45:00,51.93,52.02,51.91,51.98,294831.0,44.427,44.504,44.4099,44.4698,294831.0
2022-07-12 15:50:00,51.97,52.05,51.93,52.04,382576.0,44.4613,44.5297,44.427,44.5212,382576.0
2022-07-12 15:55:00,52.04,52.07,51.98,52.06,731218.0,44.5212,44.5468,44.4698,44.5383,731218.0
2022-07-13 09:30:00,51.86,52.25,51.75,52.22,599849.0,44.3672,44.7008,44.2731,44.6751,599849.0
2022-07-13 09:35:00,52.24,52.31,52.07,52.2,267303.0,44.6923,44.7521,44.5468,44.658,267303.0
2022-07-13 09:40:00,52.19,52.26,52.01,52.06,187269.0,44.6495,44.7094,44.4955,44.5383,187269.0
2022-07-13 09:45:00,52.08,52.1,51.83,51.98,191417.0,44.5554,44.5725,44.3415,44.4698,191417.0
2022-07-13 09:50:00,51.97,52.03,51.86,51.91,125185.0,44.4613,44.5126,44.3672,44.4099,125185.0
2022-07-13 09:55:00,51.91,51.96,51.78,51.9,124357.0,44.4099,44.4527,44.2987,44.4014,124357.0
2022-07-13 10:00:00,51.89,51.92,51.64,51.69,184542.0,44.3928,44.4185,44.1789,44.2217,184542.0
2022-07-13 10:05:00,51.69,51.9,51.67,51.9,122446.0,44.2217,44.4014,44.2046,44.4014,122446.0
2022-07-13 10:10:00,51.89,51.91,51.78,51.81,173336.0,44.3928,44.4099,44.2987,44.3244,173336.0
2022-07-13 10:15:00,51.8,51.82,51.69,51.73,145809.0,44.3158,44.3329,44.2217,44.2559,145809.0
2022-07-13 10:20:00,51.73,51.73,51.54,51.55,137189.0,44.2559,44.2559,44.0934,44.1019,137189.0
2022-07-13 10:25:00,51.54,51.64,51.53,51.57,118545.0,44.0934,44.1789,44.0848,44.1191,118545.0
2022-07-13 10:30:00,51.57,51.73,51.51,51.67,151291.0,44.1191,44.2559,44.0677,44.2046,151291.0
2022-07-13 10:35:00,51.66,51.7,51.57,51.66,110670.0,44.1961,44.2303,44.1191,44.1961,110670.0
2022-07-13 10:40:00,51.65,51.71,51.57,51.7,132133.0,44.1875,44.2388,44.1191,44.2303,132133.0
2022-07-13 10:45:00,51.7,51.73,51.61,51.66,165728.0,44.2303,44.2559,44.1533,44.1961,165728.0
2022-07-13 10:50:00,51.67,51.89,51.62,51.88,225349.0,44.2046,44.3928,44.1618,44.3843,225349.0
2022-07-13 10:55:00,51.88,51.9,51.79,51.84,135676.0,44.3843,44.4014,44.3073,44.35,135676.0
2022-07-13 11:00:00,51.85,51.97,51.81,51.93,161061.0,44.3586,44.4613,44.3244,44.427,161061.0
2022-07-13 11:05:00,51.93,52.06,51.92,52.03,181593.0,44.427,44.5383,44.4185,44.5126,181593.0
2022-07-13 11:10:00,52.03,52.07,51.99,52.07,110752.0,44.5126,44.5468,44.4784,44.5468,110752.0
2022-07-13 11:15:00,52.07,52.09,52.01,52.02,111342.0,44.5468,44.5639,44.4955,44.504,111342.0
2022-07-13 11:20:00,52.02,52.04,51.94,51.95,81771.0,44.504,44.5212,44.4356,44.4442,81771.0
2022-07-13 11:25:00,51.93,51.93,51.86,51.9,106367.0,44.427,44.427,44.3672,44.4014,106367.0
2022-07-13 11:30:00,51.9,51.92,51.84,51.85,50674.0,44.4014,44.4185,44.35,44.3586,50674.0
2022-07-13 11:35:00,51.84,51.85,51.78,51.79,29972.0,44.35,44.3586,44.2987,44.3073,29972.0
2022-07-13 11:40:00,51.78,51.82,51.74,51.8,47246.0,44.2987,44.3329,44.2645,44.3158,47246.0
2022-07-13 11:45:00,51.8,51.84,51.77,51.81,45820.0,44.3158,44.35,44.2902,44.3244,45820.0
2022-07-13 11:50:00,51.82,51.88,51.8,51.83,88855.0,44.3329,44.3843,44.3158,44.3415,88855.0
2022-07-13 11:55:00,51.84,51.85,51.8,51.83,34294.0,44.35,44.3586,44.3158,44.3415,34294.0
2022-07-13 12:00:00,51.83,51.9,51.8,51.89,46433.0,44.3415,44.4014,44.3158,44.3928,46433.0
2022-07-13 12:05:00,51.9,51.91,51.84,51.86,50527.0,44.4014,44.4099,44.35,44.3672,50527.0
2022-07-13 12:10:00,51.86,51.89,51.83,51.88,37172.0,44.3672,44.3928,44.3415,44.3843,37172.0
2022-07-13 12:15:00,51.88,51.93,51.84,51.88,39272.0,44.3843,44.427,44.35,44.3843,39272.0
2022-07-13 12:20:00,51.89,51.91,51.85,51.91,31447.0,44.3928,44.4099,44.3586,44.4099,31447.0
2022-07-13 12:25:00,51.91,51.94,51.9,51.91,33634.0,44.4099,44.4356,44.4014,44.4099,33634.0
2022-07-13 12:30:00,51.91,51.98,51.88,51.98,46220.0,44.4099,44.4698,44.3843,44.4698,46220.0
2022-07-13 12:35:00,51.97,52.0,51.94,51.98,65983.0,44.4613,44.4869,44.4356,44.4698,65983.0
2022-07-13 12:40:00,51.98,51.99,51.94,51.98,54194.0,44.4698,44.4784,44.4356,44.4698,54194.0
2022-07-13 12:45:00,51.98,52.0,51.93,51.95,80985.0,44.4698,44.4869,44.427,44.4442,80985.0
2022-07-13 12:50:00,51.95,52.03,51.92,52.03,45501.0,44.4442,44.5126,44.4185,44.5126,45501.0
2022-07-13 12:55:00,52.02,52.04,52.0,52.04,52129.0,44.504,44.5212,44.4869,44.5212,52129.0
2022-07-13 13:00:00,52.03,52.15,51.99,52.09,112473.0,44.5126,44.6153,44.4784,44.5639,112473.0
2022-07-13 13:05:00,52.09,52.1,52.02,52.05,49932.0,44.5639,44.5725,44.504,44.5297,49932.0
2022-07-13 13:10:00,52.05,52.09,52.04,52.09,25662.0,44.5297,44.5639,44.5212,44.5639,25662.0
2022-07-13 13:15:00,52.1,52.1,51.97,51.98,77146.0,44.5725,44.5725,44.4613,44.4698,77146.0
2022-07-13 13:20:00,51.98,52.03,51.95,52.02,29772.0,44.4698,44.5126,44.4442,44.504,29772.0
2022-07-13 13:25:00,52.02,52.07,51.98,52.06,42216.0,44.504,44.5468,44.4698,44.5383,42216.0
2022-07-13 13:30:00,52.06,52.06,52.0,52.06,31331.0,44.5383,44.5383,44.4869,44.5383,31331.0
2022-07-13 13:35:00,52.06,52.06,51.98,51.98,36862.0,44.5383,44.5383,44.4698,44.4698,36862.0
2022-07-13 13:40:00,51.98,52.01,51.96,52.01,34703.0,44.4698,44.4955,44.4527,44.4955,34703.0
2022-07-13 13:45:00,52.01,52.06,52.01,52.04,32291.0,44.4955,44.5383,44.4955,44.5212,32291.0
2022-07-13 13:50:00,52.05,52.09,52.02,52.06,51443.0,44.5297,44.5639,44.504,44.5383,51443.0
2022-07-13 13:55:00,52.07,52.11,52.05,52.09,46060.0,44.5468,44.581,44.5297,44.5639,46060.0
2022-07-13 14:00:00,52.09,52.09,51.85,51.88,76341.0,44.5639,44.5639,44.3586,44.3843,76341.0
2022-07-13 14:05:00,51.87,51.93,51.86,51.89,56135.0,44.3757,44.427,44.3672,44.3928,56135.0
2022-07-13 14:10:00,51.89,51.94,51.87,51.94,51538.0,44.3928,44.4356,44.3757,44.4356,51538.0
2022-07-13 14:15:00,51.94,51.98,51.86,51.98,191101.0,44.4356,44.4698,44.3672,44.4698,191101.0
2022-07-13 14:20:00,51.98,51.99,51.91,51.98,67236.0,44.4698,44.4784,44.4099,44.4698,67236.0
2022-07-13 14:25:00,51.97,52.02,51.94,52.02,52155.0,44.4613,44.504,44.4356,44.504,52155.0
2022-07-13 14:30:00,52.02,52.1,52.0,52.1,75792.0,44.504,44.5725,44.4869,44.5725,75792.0
2022-07-13 14:35:00,52.1,52.11,52.06,52.1,35222.0,44.5725,44.581,44.5383,44.5725,35222.0
2022-07-13 14:40:00,52.11,52.13,52.08,52.11,70685.0,44.581,44.5981,44.5554,44.581,70685.0
2022-07-13 14:45:00,52.11,52.16,52.09,52.11,85827.0,44.581,44.6238,44.5639,44.581,85827.0
2022-07-13 14:50:00,52.1,52.15,52.07,52.08,53195.0,44.5725,44.6153,44.5468,44.5554,53195.0
2022-07-13 14:55:00,52.08,52.17,52.01,52.16,128131.0,44.5554,44.6324,44.4955,44.6238,128131.0
2022-07-13 15:00:00,52.16,52.17,52.08,52.12,53540.0,44.6238,44.6324,44.5554,44.5896,53540.0
2022-07-13 15:05:00,52.12,52.13,52.06,52.08,116027.0,44.5896,44.5981,44.5383,44.5554,116027.0
2022-07-13 15:10:00,52.07,52.13,52.05,52.1,60768.0,44.5468,44.5981,44.5297,44.5725,60768.0
2022-07-13 15:15:00,52.1,52.14,52.07,52.1,65907.0,44.5725,44.6067,44.5468,44.5725,65907.0
2022-07-13 15:20:00,52.1,52.14,52.06,52.1,101062.0,44.5725,44.6067,44.5383,44.5725,101062.0
2022-07-13 15:25:00,52.11,52.11,52.0,52.02,88596.0,44.581,44.581,44.4869,44.504,88596.0
2022-07-13 15:30:00,52.02,52.03,51.88,51.89,200547.0,44.504,44.5126,44.3843,44.3928,200547.0
2022-07-13 15:35:00,51.89,51.91,51.84,51.89,425533.0,44.3928,44.4099,44.35,44.3928,425533.0
2022-07-13 15:40:00,51.88,51.9,51.79,51.82,212041.0,44.3843,44.4014,44.3073,44.3329,212041.0
2022-07-13 15:45:00,51.81,51.87,51.76,51.86,198817.0,44.3244,44.3757,44.2816,44.3672,198817.0
2022-07-13 15:50:00,51.86,51.93,51.82,51.9,381521.0,44.3672,44.427,44.3329,44.4014,381521.0
2022-07-13 15:55:00,51.9,51.98,51.79,51.79,748407.0,44.4014,44.4698,44.3073,44.3073,748407.0
2022-07-14 09:30:00,50.75,50.98,50.66,50.84,426715.0,43.4175,43.6143,43.3405,43.4945,426715.0
2022-07-14 09:35:00,50.8,50.99,50.63,50.98,227876.0,43.4603,43.6229,43.3149,43.6143,227876.0
2022-07-14 09:40:00,50.97,50.97,50.78,50.86,137058.0,43.6057,43.6057,43.4432,43.5116,137058.0
2022-07-14 09:45:00,50.85,50.95,50.69,50.95,156680.0,43.5031,43.5886,43.3662,43.5886,156680.0
2022-07-14 09:50:00,50.95,51.0,50.82,50.86,170537.0,43.5886,43.6314,43.4774,43.5116,170537.0
2022-07-14 09:55:00,50.87,50.9,50.8,50.87,140565.0,43.5202,43.5459,43.4603,43.5202,140565.0
2022-07-14 10:00:00,50.9,51.02,50.87,50.93,181088.0,43.5459,43.6485,43.5202,43.5715,181088.0
2022-07-14 10:05:00,50.94,51.13,50.88,51.03,154954.0,43.5801,43.7426,43.5288,43.6571,154954.0
2022-07-14 10:10:00,51.03,51.05,50.95,50.97,140983.0,43.6571,43.6742,43.5886,43.6057,140983.0
2022-07-14 10:15:00,50.96,51.09,50.96,51.08,95934.0,43.5972,43.7084,43.5972,43.6999,95934.0
2022-07-14 10:20:00,51.08,51.18,51.07,51.16,120585.0,43.6999,43.7854,43.6913,43.7683,120585.0
2022-07-14 10:25:00,51.15,51.28,51.05,51.09,117854.0,43.7597,43.871,43.6742,43.7084,117854.0
2022-07-14 10:30:00,51.09,51.12,50.87,50.9,165600.0,43.7084,43.7341,43.5202,43.5459,165600.0
2022-07-14 10:35:00,50.9,51.01,50.89,51.0,164260.0,43.5459,43.64,43.5373,43.6314,164260.0
2022-07-14 10:40:00,50.98,51.02,50.94,51.02,124903.0,43.6143,43.6485,43.5801,43.6485,124903.0
2022-07-14 10:45:00,51.01,51.01,50.92,50.98,168624.0,43.64,43.64,43.563,43.6143,168624.0
2022-07-14 10:50:00,50.97,51.02,50.88,51.02,142732.0,43.6057,43.6485,43.5288,43.6485,142732.0
2022-07-14 10:55:00,51.02,51.02,50.94,51.01,107833.0,43.6485,43.6485,43.5801,43.64,107833.0
2022-07-14 11:00:00,51.0,51.11,50.97,51.05,169996.0,43.6314,43.7255,43.6057,43.6742,169996.0
2022-07-14 11:05:00,51.05,51.14,51.04,51.1,104768.0,43.6742,43.7512,43.6656,43.717,104768.0
2022-07-14 11:10:00,51.11,51.12,51.05,51.11,106365.0,43.7255,43.7341,43.6742,43.7255,106365.0
2022-07-14 11:15:00,51.11,51.14,51.05,51.13,110667.0,43.7255,43.7512,43.6742,43.7426,110667.0
2022-07-14 11:20:00,51.13,51.15,51.07,51.12,76642.0,43.7426,43.7597,43.6913,43.7341,76642.0
2022-07-14 11:25:00,51.12,51.17,51.08,51.17,86569.0,43.7341,43.7769,43.6999,43.7769,86569.0
2022-07-14 11:30:00,51.18,51.19,51.03,51.07,105224.0,43.7854,43.794,43.6571,43.6913,105224.0
2022-07-14 11:35:00,51.07,51.16,51.05,51.13,116162.0,43.6913,43.7683,43.6742,43.7426,116162.0
2022-07-14 11:40:00,51.13,51.39,51.13,51.33,152869.0,43.7426,43.9651,43.7426,43.9137,152869.0
2022-07-14 11:45:00,51.34,51.34,51.27,51.3,68425.0,43.9223,43.9223,43.8624,43.8881,68425.0
2022-07-14 11:50:00,51.3,51.36,51.27,51.27,75827.0,43.8881,43.9394,43.8624,43.8624,75827.0
2022-07-14 11:55:00,51.27,51.35,51.25,51.32,64865.0,43.8624,43.9308,43.8453,43.9052,64865.0
2022-07-14 12:00:00,51.33,51.38,51.3,51.33,103639.0,43.9137,43.9565,43.8881,43.9137,103639.0
2022-07-14 12:05:00,51.33,51.35,51.26,51.28,103422.0,43.9137,43.9308,43.8538,43.871,103422.0
2022-07-14 12:10:00,51.27,51.29,51.23,51.28,101595.0,43.8624,43.8795,43.8282,43.871,101595.0
2022-07-14 12:15:00,51.29,51.33,51.23,51.26,95802.0,43.8795,43.9137,43.8282,43.8538,95802.0
2022-07-14 12:20:00,51.27,51.33,51.26,51.3,64166.0,43.8624,43.9137,43.8538,43.8881,64166.0
2022-07-14 12:25:00,51.29,51.3,51.16,51.18,95180.0,43.8795,43.8881,43.7683,43.7854,95180.0
2022-07-14 12:30:00,51.18,51.23,51.16,51.16,72378.0,43.7854,43.8282,43.7683,43.7683,72378.0
2022-07-14 12:35:00,51.16,51.22,51.15,51.21,55633.0,43.7683,43.8196,43.7597,43.8111,55633.0
2022-07-14 12:40:00,51.22,51.23,51.14,51.2,92095.0,43.8196,43.8282,43.7512,43.8025,92095.0
2022-07-14 12:45:00,51.2,51.2,51.08,51.09,103772.0,43.8025,43.8025,43.6999,43.7084,103772.0
2022-07-14 12:50:00,51.08,51.15,51.06,51.12,69230.0,43.6999,43.7597,43.6827,43.7341,69230.0
2022-07-14 12:55:00,51.11,51.15,51.1,51.15,63659.0,43.7255,43.7597,43.717,43.7597,63659.0
2022-07-14 13:00:00,51.15,51.15,51.05,51.06,91128.0,43.7597,43.7597,43.6742,43.6827,91128.0
2022-07-14 13:05:00,51.05,51.16,51.03,51.16,72633.0,43.6742,43.7683,43.6571,43.7683,72633.0
2022-07-14 13:10:00,51.16,51.16,51.1,51.12,95185.0,43.7683,43.7683,43.717,43.7341,95185.0
2022-07-14 13:15:00,51.12,51.26,51.11,51.26,122066.0,43.7341,43.8538,43.7255,43.8538,122066.0
2022-07-14 13:20:00,51.25,51.28,51.22,51.23,69662.0,43.8453,43.871,43.8196,43.8282,69662.0
2022-07-14 13:25:00,51.23,51.28,51.22,51.28,63783.0,43.8282,43.871,43.8196,43.871,63783.0
2022-07-14 13:30:00,51.27,51.28,51.11,51.11,104556.0,43.8624,43.871,43.7255,43.7255,104556.0
2022-07-14 13:35:00,51.11,51.19,51.08,51.16,88740.0,43.7255,43.794,43.6999,43.7683,88740.0
2022-07-14 13:40:00,51.17,51.23,51.16,51.17,111255.0,43.7769,43.8282,43.7683,43.7769,111255.0
2022-07-14 13:45:00,51.18,51.18,51.11,51.16,45153.0,43.7854,43.7854,43.7255,43.7683,45153.0
2022-07-14 13:50:00,51.16,51.2,51.12,51.18,71655.0,43.7683,43.8025,43.7341,43.7854,71655.0
2022-07-14 13:55:00,51.18,51.27,51.17,51.24,102058.0,43.7854,43.8624,43.7769,43.8367,102058.0
2022-07-14 14:00:00,51.23,51.32,51.23,51.31,71765.0,43.8282,43.9052,43.8282,43.8966,71765.0
2022-07-14 14:05:00,51.31,51.33,51.26,51.27,69208.0,43.8966,43.9137,43.8538,43.8624,69208.0
2022-07-14 14:10:00,51.26,51.28,51.21,51.26,104591.0,43.8538,43.871,43.8111,43.8538,104591.0
2022-07-14 14:15:00,51.25,51.33,51.22,51.27,124958.0,43.8453,43.9137,43.8196,43.8624,124958.0
2022-07-14 14:20:00,51.27,51.36,51.27,51.3,182684.0,43.8624,43.9394,43.8624,43.8881,182684.0
2022-07-14 14:25:00,51.3,51.38,51.28,51.36,94914.0,43.8881,43.9565,43.871,43.9394,94914.0
2022-07-14 14:30:00,51.36,51.4,51.32,51.39,63380.0,43.9394,43.9736,43.9052,43.9651,63380.0
2022-07-14 14:35:00,51.39,51.46,51.38,51.44,56584.0,43.9651,44.025,43.9565,44.0078,56584.0
2022-07-14 14:40:00,51.45,51.46,51.31,51.33,77318.0,44.0164,44.025,43.8966,43.9137,77318.0
2022-07-14 14:45:00,51.33,51.4,51.32,51.4,88516.0,43.9137,43.9736,43.9052,43.9736,88516.0
2022-07-14 14:50:00,51.4,51.4,51.31,51.35,89169.0,43.9736,43.9736,43.8966,43.9308,89169.0
2022-07-14 14:55:00,51.35,51.43,51.35,51.41,74536.0,43.9308,43.9993,43.9308,43.9822,74536.0
2022-07-14 15:00:00,51.41,51.45,51.39,51.41,98133.0,43.9822,44.0164,43.9651,43.9822,98133.0
2022-07-14 15:05:00,51.41,51.43,51.35,51.39,67164.0,43.9822,43.9993,43.9308,43.9651,67164.0
2022-07-14 15:10:00,51.39,51.46,51.38,51.45,94766.0,43.9651,44.025,43.9565,44.0164,94766.0
2022-07-14 15:15:00,51.45,51.45,51.35,51.4,112582.0,44.0164,44.0164,43.9308,43.9736,112582.0
2022-07-14 15:20:00,51.4,51.5,51.39,51.49,132999.0,43.9736,44.0592,43.9651,44.0506,132999.0
2022-07-14 15:25:00,51.5,51.5,51.44,51.5,103208.0,44.0592,44.0592,44.0078,44.0592,103208.0
2022-07-14 15:30:00,51.5,51.5,51.41,51.42,95988.0,44.0592,44.0592,43.9822,43.9907,95988.0
2022-07-14 15:35:00,51.41,51.43,51.36,51.42,166991.0,43.9822,43.9993,43.9394,43.9907,166991.0
2022-07-14 15:40:00,51.41,51.5,51.41,51.48,155327.0,43.9822,44.0592,43.9822,44.0421,155327.0
2022-07-14 15:45:00,51.48,51.53,51.46,51.51,165569.0,44.0421,44.0848,44.025,44.0677,165569.0
2022-07-14 15:50:00,51.51,51.59,51.51,51.54,323776.0,44.0677,44.1362,44.0677,44.0934,323776.0
2022-07-14 15:55:00,51.54,51.55,51.34,51.4,1116266.0,44.0934,44.1019,43.9223,43.9736,1116266.0
2022-07-15 09:30:00,51.04,51.34,50.52,50.53,1540754.0,43.6656,43.9223,43.2208,43.2293,1540754.0
2022-07-15 09:35:00,50.54,50.79,50.43,50.77,311375.0,43.2379,43.4518,43.1438,43.4346,311375.0
2022-07-15 09:40:00,50.77,50.87,50.67,50.81,358159.0,43.4346,43.5202,43.3491,43.4689,358159.0
2022-07-15 09:45:00,50.82,51.06,50.77,51.05,385341.0,43.4774,43.6827,43.4346,43.6742,385341.0
2022-07-15 09:50:00,51.05,51.16,50.99,51.05,271939.0,43.6742,43.7683,43.6229,43.6742,271939.0
2022-07-15 09:55:00,51.05,51.11,50.9,51.01,280284.0,43.6742,43.7255,43.5459,43.64,280284.0
2022-07-15 10:00:00,51.01,51.37,51.01,51.29,330998.0,43.64,43.948,43.64,43.8795,330998.0
2022-07-15 10:05:00,51.27,51.28,51.12,51.16,150207.0,43.8624,43.871,43.7341,43.7683,150207.0
2022-07-15 10:10:00,51.16,51.23,51.01,51.07,411836.0,43.7683,43.8282,43.64,43.6913,411836.0
2022-07-15 10:15:00,51.07,51.12,50.97,50.97,121971.0,43.6913,43.7341,43.6057,43.6057,121971.0
2022-07-15 10:20:00,50.97,51.11,50.88,51.1,116070.0,43.6057,43.7255,43.5288,43.717,116070.0
2022-07-15 10:25:00,51.1,51.24,51.04,51.23,137369.0,43.717,43.8367,43.6656,43.8282,137369.0
2022-07-15 10:30:00,51.23,51.42,51.21,51.37,139410.0,43.8282,43.9907,43.8111,43.948,139410.0
2022-07-15 10:35:00,51.37,51.41,51.31,51.31,149852.0,43.948,43.9822,43.8966,43.8966,149852.0
2022-07-15 10:40:00,51.31,51.36,51.3,51.31,101924.0,43.8966,43.9394,43.8881,43.8966,101924.0
2022-07-15 10:45:00,51.3,51.31,51.17,51.19,153857.0,43.8881,43.8966,43.7769,43.794,153857.0
2022-07-15 10:50:00,51.19,51.21,51.12,51.2,130243.0,43.794,43.8111,43.7341,43.8025,130243.0
2022-07-15 10:55:00,51.19,51.35,51.18,51.33,117892.0,43.794,43.9308,43.7854,43.9137,117892.0
2022-07-15 11:00:00,51.33,51.44,51.31,51.44,108826.0,43.9137,44.0078,43.8966,44.0078,108826.0
2022-07-15 11:05:00,51.43,51.49,51.4,51.48,194973.0,43.9993,44.0506,43.9736,44.0421,194973.0
2022-07-15 11:10:00,51.48,51.59,51.45,51.55,148860.0,44.0421,44.1362,44.0164,44.1019,148860.0
2022-07-15 11:15:00,51.55,51.59,51.49,51.58,75568.0,44.1019,44.1362,44.0506,44.1276,75568.0
2022-07-15 11:20:00,51.58,51.62,51.57,51.62,69362.0,44.1276,44.1618,44.1191,44.1618,69362.0
2022-07-15 11:25:00,51.62,51.68,51.57,51.66,85148.0,44.1618,44.2132,44.1191,44.1961,85148.0
2022-07-15 11:30:00,51.66,51.76,51.63,51.75,128841.0,44.1961,44.2816,44.1704,44.2731,128841.0
2022-07-15 11:35:00,51.74,51.85,51.74,51.82,106188.0,44.2645,44.3586,44.2645,44.3329,106188.0
2022-07-15 11:40:00,51.82,51.91,51.82,51.87,155006.0,44.3329,44.4099,44.3329,44.3757,155006.0
2022-07-15 11:45:00,51.88,51.91,51.83,51.85,84287.0,44.3843,44.4099,44.3415,44.3586,84287.0
2022-07-15 11:50:00,51.85,51.85,51.74,51.77,96644.0,44.3586,44.3586,44.2645,44.2902,96644.0
2022-07-15 11:55:00,51.77,51.77,51.68,51.72,107337.0,44.2902,44.2902,44.2132,44.2474,107337.0
2022-07-15 12:00:00,51.72,51.78,51.71,51.76,58729.0,44.2474,44.2987,44.2388,44.2816,58729.0
2022-07-15 12:05:00,51.75,51.77,51.69,51.7,106183.0,44.2731,44.2902,44.2217,44.2303,106183.0
2022-07-15 12:10:00,51.69,51.7,51.63,51.65,138270.0,44.2217,44.2303,44.1704,44.1875,138270.0
2022-07-15 12:15:00,51.65,51.7,51.63,51.7,277425.0,44.1875,44.2303,44.1704,44.2303,277425.0
2022-07-15 12:20:00,51.7,51.77,51.66,51.75,169834.0,44.2303,44.2902,44.1961,44.2731,169834.0
2022-07-15 12:25:00,51.74,51.76,51.69,51.72,114004.0,44.2645,44.2816,44.2217,44.2474,114004.0
2022-07-15 12:30:00,51.73,51.77,51.72,51.75,80456.0,44.2559,44.2902,44.2474,44.2731,80456.0
2022-07-15 12:35:00,51.75,51.76,51.72,51.76,75515.0,44.2731,44.2816,44.2474,44.2816,75515.0
2022-07-15 12:40:00,51.75,51.78,51.7,51.75,85391.0,44.2731,44.2987,44.2303,44.2731,85391.0
2022-07-15 12:45:00,51.76,51.76,51.73,51.73,68975.0,44.2816,44.2816,44.2559,44.2559,68975.0
2022-07-15 12:50:00,51.73,51.75,51.65,51.69,70597.0,44.2559,44.2731,44.1875,44.2217,70597.0
2022-07-15 12:55:00,51.69,51.74,51.68,51.73,53572.0,44.2217,44.2645,44.2132,44.2559,53572.0
2022-07-15 13:00:00,51.73,51.8,51.72,51.76,101889.0,44.2559,44.3158,44.2474,44.2816,101889.0
2022-07-15 13:05:00,51.77,51.88,51.76,51.87,81379.0,44.2902,44.3843,44.2816,44.3757,81379.0
2022-07-15 13:10:00,51.87,51.9,51.83,51.87,235868.0,44.3757,44.4014,44.3415,44.3757,235868.0
2022-07-15 13:15:00,51.87,51.89,51.84,51.87,61772.0,44.3757,44.3928,44.35,44.3757,61772.0
2022-07-15 13:20:00,51.87,51.87,51.81,51.83,53171.0,44.3757,44.3757,44.3244,44.3415,53171.0
2022-07-15 13:25:00,51.83,51.89,51.82,51.88,60993.0,44.3415,44.3928,44.3329,44.3843,60993.0
2022-07-15 13:30:00,51.88,51.88,51.81,51.83,47741.0,44.3843,44.3843,44.3244,44.3415,47741.0
2022-07-15 13:35:00,51.83,51.84,51.8,51.8,46465.0,44.3415,44.35,44.3158,44.3158,46465.0
2022-07-15 13:40:00,51.8,51.81,51.73,51.74,76384.0,44.3158,44.3244,44.2559,44.2645,76384.0
2022-07-15 13:45:00,51.75,51.77,51.7,51.73,76491.0,44.2731,44.2902,44.2303,44.2559,76491.0
2022-07-15 13:50:00,51.73,51.74,51.61,51.64,95279.0,44.2559,44.2645,44.1533,44.1789,95279.0
2022-07-15 13:55:00,51.64,51.66,51.57,51.61,70692.0,44.1789,44.1961,44.1191,44.1533,70692.0
2022-07-15 14:00:00,51.6,51.6,51.5,51.51,87142.0,44.1447,44.1447,44.0592,44.0677,87142.0
2022-07-15 14:05:00,51.51,51.51,51.45,51.47,103108.0,44.0677,44.0677,44.0164,44.0335,103108.0
2022-07-15 14:10:00,51.47,51.51,51.44,51.5,109176.0,44.0335,44.0677,44.0078,44.0592,109176.0
2022-07-15 14:15:00,51.5,51.58,51.49,51.57,85106.0,44.0592,44.1276,44.0506,44.1191,85106.0
2022-07-15 14:20:00,51.58,51.59,51.51,51.52,113832.0,44.1276,44.1362,44.0677,44.0763,113832.0
2022-07-15 14:25:00,51.53,51.53,51.43,51.47,151958.0,44.0848,44.0848,43.9993,44.0335,151958.0
2022-07-15 14:30:00,51.47,51.47,51.43,51.46,84577.0,44.0335,44.0335,43.9993,44.025,84577.0
2022-07-15 14:35:00,51.46,51.47,51.4,51.43,89454.0,44.025,44.0335,43.9736,43.9993,89454.0
2022-07-15 14:40:00,51.43,51.45,51.41,51.45,75891.0,43.9993,44.0164,43.9822,44.0164,75891.0
2022-07-15 14:45:00,51.45,51.47,51.42,51.45,102137.0,44.0164,44.0335,43.9907,44.0164,102137.0
2022-07-15 14:50:00,51.44,51.49,51.42,51.48,91209.0,44.0078,44.0506,43.9907,44.0421,91209.0
2022-07-15 14:55:00,51.48,51.48,51.41,51.41,110337.0,44.0421,44.0421,43.9822,43.9822,110337.0
2022-07-15 15:00:00,51.42,51.45,51.4,51.44,108157.0,43.9907,44.0164,43.9736,44.0078,108157.0
2022-07-15 15:05:00,51.44,51.49,51.43,51.48,138533.0,44.0078,44.0506,43.9993,44.0421,138533.0
2022-07-15 15:10:00,51.48,51.51,51.46,51.48,120840.0,44.0421,44.0677,44.025,44.0421,120840.0
2022-07-15 15:15:00,51.49,51.51,51.44,51.48,146220.0,44.0506,44.0677,44.0078,44.0421,146220.0
2022-07-15 15:20:00,51.48,51.55,51.47,51.47,142635.0,44.0421,44.1019,44.0335,44.0335,142635.0
2022-07-15 15:25:00,51.47,51.54,51.45,51.52,103622.0,44.0335,44.0934,44.0164,44.0763,103622.0
2022-07-15 15:30:00,51.53,51.54,51.47,51.49,209061.0,44.0848,44.0934,44.0335,44.0506,209061.0
2022-07-15 15:35:00,51.5,51.59,51.49,51.58,176718.0,44.0592,44.1362,44.0506,44.1276,176718.0
2022-07-15 15:40:00,51.58,51.59,51.48,51.59,255703.0,44.1276,44.1362,44.0421,44.1362,255703.0
2022-07-15 15:45:00,51.58,51.66,51.58,51.61,271099.0,44.1276,44.1961,44.1276,44.1533,271099.0
2022-07-15 15:50:00,51.61,51.64,51.56,51.62,393118.0,44.1533,44.1789,44.1105,44.1618,393118.0
2022-07-15 15:55:00,51.61,51.77,51.61,51.74,1041249.0,44.1533,44.2902,44.1533,44.2645,1041249.0
2022-07-18 09:30:00,51.96,51.97,51.73,51.76,379246.0,44.4527,44.4613,44.2559,44.2816,379246.0
2022-07-18 09:35:00,51.75,51.79,51.56,51.69,144147.0,44.2731,44.3073,44.1105,44.2217,144147.0
2022-07-18 09:40:00,51.7,51.89,51.68,51.83,152368.0,44.2303,44.3928,44.2132,44.3415,152368.0
2022-07-18 09:45:00,51.86,51.89,51.67,51.74,180082.0,44.3672,44.3928,44.2046,44.2645,180082.0
2022-07-18 09:50:00,51.75,51.79,51.64,51.7,154690.0,44.2731,44.3073,44.1789,44.2303,154690.0
2022-07-18 09:55:00,51.69,51.7,51.41,51.43,135065.0,44.2217,44.2303,43.9822,43.9993,135065.0
2022-07-18 10:00:00,51.44,51.56,51.43,51.51,147003.0,44.0078,44.1105,43.9993,44.0677,147003.0
2022-07-18 10:05:00,51.51,51.69,51.5,51.67,119746.0,44.0677,44.2217,44.0592,44.2046,119746.0
2022-07-18 10:10:00,51.67,51.68,51.6,51.64,93463.0,44.2046,44.2132,44.1447,44.1789,93463.0
2022-07-18 10:15:00,51.65,51.65,51.56,51.56,85432.0,44.1875,44.1875,44.1105,44.1105,85432.0
2022-07-18 10:20:00,51.57,51.59,51.5,51.56,77368.0,44.1191,44.1362,44.0592,44.1105,77368.0
2022-07-18 10:25:00,51.56,51.6,51.5,51.51,79970.0,44.1105,44.1447,44.0592,44.0677,79970.0
2022-07-18 10:30:00,51.51,51.54,51.47,51.5,112556.0,44.0677,44.0934,44.0335,44.0592,112556.0
2022-07-18 10:35:00,51.51,51.56,51.5,51.51,119542.0,44.0677,44.1105,44.0592,44.0677,119542.0
2022-07-18 10:40:00,51.51,51.53,51.47,51.49,72016.0,44.0677,44.0848,44.0335,44.0506,72016.0
2022-07-18 10:45:00,51.49,51.51,51.47,51.5,70901.0,44.0506,44.0677,44.0335,44.0592,70901.0
2022-07-18 10:50:00,51.5,51.53,51.47,51.5,116990.0,44.0592,44.0848,44.0335,44.0592,116990.0
2022-07-18 10:55:00,51.51,51.55,51.42,51.44,233662.0,44.0677,44.1019,43.9907,44.0078,233662.0
2022-07-18 11:00:00,51.44,51.44,51.38,51.44,85316.0,44.0078,44.0078,43.9565,44.0078,85316.0
2022-07-18 11:05:00,51.44,51.45,51.39,51.43,92107.0,44.0078,44.0164,43.9651,43.9993,92107.0
2022-07-18 11:10:00,51.43,51.49,51.42,51.47,94963.0,43.9993,44.0506,43.9907,44.0335,94963.0
2022-07-18 11:15:00,51.47,51.49,51.43,51.46,56893.0,44.0335,44.0506,43.9993,44.025,56893.0
2022-07-18 11:20:00,51.46,51.46,51.4,51.41,47303.0,44.025,44.025,43.9736,43.9822,47303.0
2022-07-18 11:25:00,51.42,51.44,51.37,51.39,67732.0,43.9907,44.0078,43.948,43.9651,67732.0
2022-07-18 11:30:00,51.38,51.54,51.35,51.5,108551.0,43.9565,44.0934,43.9308,44.0592,108551.0
2022-07-18 11:35:00,51.5,51.53,51.48,51.48,57343.0,44.0592,44.0848,44.0421,44.0421,57343.0
2022-07-18 11:40:00,51.49,51.51,51.46,51.5,192044.0,44.0506,44.0677,44.025,44.0592,192044.0
2022-07-18 11:45:00,51.5,51.51,51.4,51.41,93210.0,44.0592,44.0677,43.9736,43.9822,93210.0
2022-07-18 11:50:00,51.42,51.45,51.37,51.4,81047.0,43.9907,44.0164,43.948,43.9736,81047.0
2022-07-18 11:55:00,51.39,51.42,51.33,51.34,100628.0,43.9651,43.9907,43.9137,43.9223,100628.0
2022-07-18 12:00:00,51.33,51.37,51.31,51.31,107276.0,43.9137,43.948,43.8966,43.8966,107276.0
2022-07-18 12:05:00,51.31,51.34,51.26,51.27,115420.0,43.8966,43.9223,43.8538,43.8624,115420.0
2022-07-18 12:10:00,51.27,51.34,51.25,51.33,34211.0,43.8624,43.9223,43.8453,43.9137,34211.0
2022-07-18 12:15:00,51.33,51.35,51.31,51.34,42343.0,43.9137,43.9308,43.8966,43.9223,42343.0
2022-07-18 12:20:00,51.34,51.41,51.33,51.41,54952.0,43.9223,43.9822,43.9137,43.9822,54952.0
2022-07-18 12:25:00,51.41,51.41,51.35,51.36,38745.0,43.9822,43.9822,43.9308,43.9394,38745.0
2022-07-18 12:30:00,51.36,51.4,51.33,51.34,44600.0,43.9394,43.9736,43.9137,43.9223,44600.0
2022-07-18 12:35:00,51.34,51.34,51.27,51.3,88374.0,43.9223,43.9223,43.8624,43.8881,88374.0
2022-07-18 12:40:00,51.3,51.33,51.27,51.28,55228.0,43.8881,43.9137,43.8624,43.871,55228.0
2022-07-18 12:45:00,51.27,51.28,51.23,51.23,54747.0,43.8624,43.871,43.8282,43.8282,54747.0
2022-07-18 12:50:00,51.23,51.25,51.19,51.19,81832.0,43.8282,43.8453,43.794,43.794,81832.0
2022-07-18 12:55:00,51.2,51.21,51.18,51.21,64151.0,43.8025,43.8111,43.7854,43.8111,64151.0
2022-07-18 13:00:00,51.21,51.21,51.16,51.18,47882.0,43.8111,43.8111,43.7683,43.7854,47882.0
2022-07-18 13:05:00,51.18,51.24,51.17,51.23,69038.0,43.7854,43.8367,43.7769,43.8282,69038.0
2022-07-18 13:10:00,51.24,51.26,51.2,51.26,58867.0,43.8367,43.8538,43.8025,43.8538,58867.0
2022-07-18 13:15:00,51.26,51.26,51.16,51.18,79788.0,43.8538,43.8538,43.7683,43.7854,79788.0
2022-07-18 13:20:00,51.17,51.24,51.17,51.24,59432.0,43.7769,43.8367,43.7769,43.8367,59432.0
2022-07-18 13:25:00,51.24,51.28,51.22,51.27,74058.0,43.8367,43.871,43.8196,43.8624,74058.0
2022-07-18 13:30:00,51.27,51.27,51.22,51.26,45062.0,43.8624,43.8624,43.8196,43.8538,45062.0
2022-07-18 13:35:00,51.27,51.3,51.25,51.28,70298.0,43.8624,43.8881,43.8453,43.871,70298.0
2022-07-18 13:40:00,51.28,51.32,51.25,51.25,71344.0,43.871,43.9052,43.8453,43.8453,71344.0
2022-07-18 13:45:00,51.26,51.29,51.23,51.23,78738.0,43.8538,43.8795,43.8282,43.8282,78738.0
2022-07-18 13:50:00,51.23,51.28,51.23,51.27,60880.0,43.8282,43.871,43.8282,43.8624,60880.0
2022-07-18 13:55:00,51.27,51.27,51.14,51.15,100686.0,43.8624,43.8624,43.7512,43.7597,100686.0
2022-07-18 14:00:00,51.15,51.18,51.12,51.13,127496.0,43.7597,43.7854,43.7341,43.7426,127496.0
2022-07-18 14:05:00,51.14,51.19,51.13,51.14,99972.0,43.7512,43.794,43.7426,43.7512,99972.0
2022-07-18 14:10:00,51.14,51.14,51.11,51.12,62034.0,43.7512,43.7512,43.7255,43.7341,62034.0
2022-07-18 14:15:00,51.12,51.19,51.11,51.17,106937.0,43.7341,43.794,43.7255,43.7769,106937.0
2022-07-18 14:20:00,51.17,51.18,51.1,51.11,60302.0,43.7769,43.7854,43.717,43.7255,60302.0
2022-07-18 14:25:00,51.11,51.11,51.03,51.05,143037.0,43.7255,43.7255,43.6571,43.6742,143037.0
2022-07-18 14:30:00,51.05,51.15,51.05,51.1,105086.0,43.6742,43.7597,43.6742,43.717,105086.0
2022-07-18 14:35:00,51.11,51.14,51.09,51.11,50013.0,43.7255,43.7512,43.7084,43.7255,50013.0
2022-07-18 14:40:00,51.11,51.11,51.03,51.04,52906.0,43.7255,43.7255,43.6571,43.6656,52906.0
2022-07-18 14:45:00,51.05,51.07,51.03,51.06,83348.0,43.6742,43.6913,43.6571,43.6827,83348.0
2022-07-18 14:50:00,51.06,51.08,50.96,50.98,206586.0,43.6827,43.6999,43.5972,43.6143,206586.0
2022-07-18 14:55:00,50.98,50.99,50.91,50.91,98446.0,43.6143,43.6229,43.5544,43.5544,98446.0
2022-07-18 15:00:00,50.91,50.93,50.85,50.87,115725.0,43.5544,43.5715,43.5031,43.5202,115725.0
2022-07-18 15:05:00,50.87,50.89,50.85,50.85,102064.0,43.5202,43.5373,43.5031,43.5031,102064.0
2022-07-18 15:10:00,50.86,50.86,50.79,50.83,99232.0,43.5116,43.5116,43.4518,43.486,99232.0
2022-07-18 15:15:00,50.83,50.91,50.82,50.89,106152.0,43.486,43.5544,43.4774,43.5373,106152.0
2022-07-18 15:20:00,50.9,50.9,50.81,50.82,103289.0,43.5459,43.5459,43.4689,43.4774,103289.0
2022-07-18 15:25:00,50.81,50.83,50.7,50.72,151263.0,43.4689,43.486,43.3748,43.3919,151263.0
2022-07-18 15:30:00,50.72,50.72,50.67,50.68,148745.0,43.3919,43.3919,43.3491,43.3576,148745.0
2022-07-18 15:35:00,50.68,50.71,50.57,50.6,216380.0,43.3576,43.3833,43.2635,43.2892,216380.0
2022-07-18 15:40:00,50.6,50.62,50.54,50.61,275101.0,43.2892,43.3063,43.2379,43.2978,275101.0
2022-07-18 15:45:00,50.61,50.62,50.52,50.57,295711.0,43.2978,43.3063,43.2208,43.2635,295711.0
2022-07-18 15:50:00,50.56,50.76,50.54,50.76,323183.0,43.255,43.4261,43.2379,43.4261,323183.0
2022-07-18 15:55:00,50.75,50.81,50.69,50.74,696542.0,43.4175,43.4689,43.3662,43.409,696542.0
2022-07-19 09:30:00,51.04,51.15,50.86,51.0,304685.0,43.6656,43.7597,43.5116,43.6314,304685.0
2022-07-19 09:35:00,50.99,51.09,50.84,50.84,237958.0,43.6229,43.7084,43.4945,43.4945,237958.0
2022-07-19 09:40:00,50.84,50.91,50.6,50.67,207740.0,43.4945,43.5544,43.2892,43.3491,207740.0
2022-07-19 09:45:00,50.67,51.06,50.65,50.96,213972.0,43.3491,43.6827,43.332,43.5972,213972.0
2022-07-19 09:50:00,50.97,51.11,50.93,51.02,155150.0,43.6057,43.7255,43.5715,43.6485,155150.0
2022-07-19 09:55:00,51.02,51.15,50.98,51.08,98944.0,43.6485,43.7597,43.6143,43.6999,98944.0
2022-07-19 10:00:00,51.08,51.13,50.98,51.08,108023.0,43.6999,43.7426,43.6143,43.6999,108023.0
2022-07-19 10:05:00,51.09,51.11,51.0,51.0,74285.0,43.7084,43.7255,43.6314,43.6314,74285.0
2022-07-19 10:10:00,51.01,51.09,50.99,51.05,84176.0,43.64,43.7084,43.6229,43.6742,84176.0
2022-07-19 10:15:00,51.05,51.06,51.0,51.01,63490.0,43.6742,43.6827,43.6314,43.64,63490.0
2022-07-19 10:20:00,51.01,51.14,51.0,51.13,73291.0,43.64,43.7512,43.6314,43.7426,73291.0
2022-07-19 10:25:00,51.13,51.15,51.08,51.12,81304.0,43.7426,43.7597,43.6999,43.7341,81304.0
2022-07-19 10:30:00,51.12,51.15,51.07,51.15,77313.0,43.7341,43.7597,43.6913,43.7597,77313.0
2022-07-19 10:35:00,51.14,51.29,51.12,51.26,132354.0,43.7512,43.8795,43.7341,43.8538,132354.0
2022-07-19 10:40:00,51.27,51.31,51.19,51.22,91947.0,43.8624,43.8966,43.794,43.8196,91947.0
2022-07-19 10:45:00,51.22,51.31,51.22,51.3,86978.0,43.8196,43.8966,43.8196,43.8881,86978.0
2022-07-19 10:50:00,51.3,51.39,51.3,51.39,80055.0,43.8881,43.9651,43.8881,43.9651,80055.0
2022-07-19 10:55:00,51.39,51.39,51.29,51.32,81369.0,43.9651,43.9651,43.8795,43.9052,81369.0
2022-07-19 11:00:00,51.33,51.48,51.32,51.48,107643.0,43.9137,44.0421,43.9052,44.0421,107643.0
2022-07-19 11:05:00,51.48,51.48,51.4,51.41,84544.0,44.0421,44.0421,43.9736,43.9822,84544.0
2022-07-19 11:10:00,51.41,51.45,51.36,51.4,68590.0,43.9822,44.0164,43.9394,43.9736,68590.0
2022-07-19 11:15:00,51.4,51.51,51.39,51.45,166982.0,43.9736,44.0677,43.9651,44.0164,166982.0
2022-07-19 11:20:00,51.45,51.45,51.37,51.41,85539.0,44.0164,44.0164,43.948,43.9822,85539.0
2022-07-19 11:25:00,51.41,51.43,51.37,51.41,81223.0,43.9822,43.9993,43.948,43.9822,81223.0
2022-07-19 11:30:00,51.41,51.48,51.4,51.45,86373.0,43.9822,44.0421,43.9736,44.0164,86373.0
2022-07-19 11:35:00,51.46,51.46,51.41,51.41,72102.0,44.025,44.025,43.9822,43.9822,72102.0
2022-07-19 11:40:00,51.41,51.42,51.28,51.28,92364.0,43.9822,43.9907,43.871,43.871,92364.0
2022-07-19 11:45:00,51.28,51.3,51.22,51.26,92176.0,43.871,43.8881,43.8196,43.8538,92176.0
2022-07-19 11:50:00,51.26,51.32,51.23,51.31,52924.0,43.8538,43.9052,43.8282,43.8966,52924.0
2022-07-19 11:55:00,51.32,51.39,51.31,51.38,50119.0,43.9052,43.9651,43.8966,43.9565,50119.0
2022-07-19 12:00:00,51.38,51.4,51.28,51.3,75159.0,43.9565,43.9736,43.871,43.8881,75159.0
2022-07-19 12:05:00,51.3,51.31,51.19,51.26,106396.0,43.8881,43.8966,43.794,43.8538,106396.0
2022-07-19 12:10:00,51.26,51.29,51.24,51.26,48166.0,43.8538,43.8795,43.8367,43.8538,48166.0
2022-07-19 12:15:00,51.26,51.26,51.22,51.23,55999.0,43.8538,43.8538,43.8196,43.8282,55999.0
2022-07-19 12:20:00,51.22,51.29,51.22,51.27,41521.0,43.8196,43.8795,43.8196,43.8624,41521.0
2022-07-19 12:25:00,51.27,51.29,51.21,51.22,82311.0,43.8624,43.8795,43.8111,43.8196,82311.0
2022-07-19 12:30:00,51.22,51.33,51.21,51.33,74113.0,43.8196,43.9137,43.8111,43.9137,74113.0
2022-07-19 12:35:00,51.32,51.33,51.25,51.27,61462.0,43.9052,43.9137,43.8453,43.8624,61462.0
2022-07-19 12:40:00,51.27,51.29,51.24,51.27,41591.0,43.8624,43.8795,43.8367,43.8624,41591.0
2022-07-19 12:45:00,51.28,51.35,51.26,51.31,69763.0,43.871,43.9308,43.8538,43.8966,69763.0
2022-07-19 12:50:00,51.32,51.32,51.29,51.29,34782.0,43.9052,43.9052,43.8795,43.8795,34782.0
2022-07-19 12:55:00,51.3,51.34,51.29,51.33,51929.0,43.8881,43.9223,43.8795,43.9137,51929.0
2022-07-19 13:00:00,51.33,51.35,51.29,51.3,64099.0,43.9137,43.9308,43.8795,43.8881,64099.0
2022-07-19 13:05:00,51.29,51.31,51.26,51.28,62594.0,43.8795,43.8966,43.8538,43.871,62594.0
2022-07-19 13:10:00,51.28,51.31,51.26,51.29,54131.0,43.871,43.8966,43.8538,43.8795,54131.0
2022-07-19 13:15:00,51.29,51.31,51.22,51.23,66114.0,43.8795,43.8966,43.8196,43.8282,66114.0
2022-07-19 13:20:00,51.23,51.24,51.12,51.16,144973.0,43.8282,43.8367,43.7341,43.7683,144973.0
2022-07-19 13:25:00,51.17,51.17,51.03,51.04,96181.0,43.7769,43.7769,43.6571,43.6656,96181.0
2022-07-19 13:30:00,51.04,51.08,51.02,51.08,88642.0,43.6656,43.6999,43.6485,43.6999,88642.0
2022-07-19 13:35:00,51.08,51.11,51.06,51.11,98582.0,43.6999,43.7255,43.6827,43.7255,98582.0
2022-07-19 13:40:00,51.11,51.18,51.1,51.16,83418.0,43.7255,43.7854,43.717,43.7683,83418.0
2022-07-19 13:45:00,51.16,51.17,51.11,51.13,91574.0,43.7683,43.7769,43.7255,43.7426,91574.0
2022-07-19 13:50:00,51.12,51.14,51.08,51.1,47343.0,43.7341,43.7512,43.6999,43.717,47343.0
2022-07-19 13:55:00,51.1,51.18,51.09,51.18,84073.0,43.717,43.7854,43.7084,43.7854,84073.0
2022-07-19 14:00:00,51.18,51.25,51.17,51.21,96876.0,43.7854,43.8453,43.7769,43.8111,96876.0
2022-07-19 14:05:00,51.22,51.27,51.21,51.24,80412.0,43.8196,43.8624,43.8111,43.8367,80412.0
2022-07-19 14:10:00,51.24,51.27,51.23,51.25,60891.0,43.8367,43.8624,43.8282,43.8453,60891.0
2022-07-19 14:15:00,51.25,51.25,51.19,51.22,91075.0,43.8453,43.8453,43.794,43.8196,91075.0
2022-07-19 14:20:00,51.23,51.23,51.19,51.21,63221.0,43.8282,43.8282,43.794,43.8111,63221.0
2022-07-19 14:25:00,51.22,51.22,51.12,51.16,78619.0,43.8196,43.8196,43.7341,43.7683,78619.0
2022-07-19 14:30:00,51.16,51.24,51.16,51.23,69818.0,43.7683,43.8367,43.7683,43.8282,69818.0
2022-07-19 14:35:00,51.23,51.24,51.19,51.22,73641.0,43.8282,43.8367,43.794,43.8196,73641.0
2022-07-19 14:40:00,51.21,51.22,51.15,51.18,88391.0,43.8111,43.8196,43.7597,43.7854,88391.0
2022-07-19 14:45:00,51.18,51.19,51.12,51.15,50917.0,43.7854,43.794,43.7341,43.7597,50917.0
2022-07-19 14:50:00,51.14,51.21,51.13,51.19,61397.0,43.7512,43.8111,43.7426,43.794,61397.0
2022-07-19 14:55:00,51.19,51.24,51.18,51.2,57956.0,43.794,43.8367,43.7854,43.8025,57956.0
2022-07-19 15:00:00,51.2,51.21,51.16,51.18,60795.0,43.8025,43.8111,43.7683,43.7854,60795.0
2022-07-19 15:05:00,51.17,51.24,51.17,51.23,70804.0,43.7769,43.8367,43.7769,43.8282,70804.0
2022-07-19 15:10:00,51.23,51.26,51.21,51.23,74780.0,43.8282,43.8538,43.8111,43.8282,74780.0
2022-07-19 15:15:00,51.23,51.27,51.21,51.24,124084.0,43.8282,43.8624,43.8111,43.8367,124084.0
2022-07-19 15:20:00,51.23,51.24,51.19,51.2,78578.0,43.8282,43.8367,43.794,43.8025,78578.0
2022-07-19 15:25:00,51.19,51.27,51.19,51.23,102519.0,43.794,43.8624,43.794,43.8282,102519.0
2022-07-19 15:30:00,51.23,51.26,51.19,51.21,113793.0,43.8282,43.8538,43.794,43.8111,113793.0
2022-07-19 15:35:00,51.21,51.3,51.21,51.28,136178.0,43.8111,43.8881,43.8111,43.871,136178.0
2022-07-19 15:40:00,51.29,51.42,51.28,51.41,212763.0,43.8795,43.9907,43.871,43.9822,212763.0
2022-07-19 15:45:00,51.41,51.47,51.39,51.41,292560.0,43.9822,44.0335,43.9651,43.9822,292560.0
2022-07-19 15:50:00,51.41,51.45,51.34,51.37,366116.0,43.9822,44.0164,43.9223,43.948,366116.0
2022-07-19 15:55:00,51.36,51.41,51.31,51.33,1116713.0,43.9394,43.9822,43.8966,43.9137,1116713.0
2022-07-20 09:30:00,51.39,51.46,51.0,51.16,404148.0,43.9651,44.025,43.6314,43.7683,404148.0
2022-07-20 09:35:00,51.16,51.3,51.14,51.21,164603.0,43.7683,43.8881,43.7512,43.8111,164603.0
2022-07-20 09:40:00,51.21,51.24,50.92,51.01,272766.0,43.8111,43.8367,43.563,43.64,272766.0
2022-07-20 09:45:00,51.01,51.3,51.01,51.29,349045.0,43.64,43.8881,43.64,43.8795,349045.0
2022-07-20 09:50:00,51.28,51.32,51.13,51.2,186909.0,43.871,43.9052,43.7426,43.8025,186909.0
2022-07-20 09:55:00,51.2,51.21,51.0,51.03,146234.0,43.8025,43.8111,43.6314,43.6571,146234.0
2022-07-20 10:00:00,51.03,51.05,50.88,51.0,372267.0,43.6571,43.6742,43.5288,43.6314,372267.0
2022-07-20 10:05:00,51.0,51.05,50.96,51.02,194986.0,43.6314,43.6742,43.5972,43.6485,194986.0
2022-07-20 10:10:00,51.02,51.02,50.83,50.84,223731.0,43.6485,43.6485,43.486,43.4945,223731.0
2022-07-20 10:15:00,50.83,50.9,50.77,50.89,117649.0,43.486,43.5459,43.4346,43.5373,117649.0
2022-07-20 10:20:00,50.9,50.92,50.82,50.83,138543.0,43.5459,43.563,43.4774,43.486,138543.0
2022-07-20 10:25:00,50.83,50.91,50.82,50.86,145461.0,43.486,43.5544,43.4774,43.5116,145461.0
2022-07-20 10:30:00,50.86,51.03,50.86,51.02,92269.0,43.5116,43.6571,43.5116,43.6485,92269.0
2022-07-20 10:35:00,51.02,51.04,50.95,50.96,87836.0,43.6485,43.6656,43.5886,43.5972,87836.0
2022-07-20 10:40:00,50.96,50.97,50.77,50.79,117321.0,43.5972,43.6057,43.4346,43.4518,117321.0
2022-07-20 10:45:00,50.8,50.91,50.77,50.9,114948.0,43.4603,43.5544,43.4346,43.5459,114948.0
2022-07-20 10:50:00,50.89,50.96,50.84,50.95,86070.0,43.5373,43.5972,43.4945,43.5886,86070.0
2022-07-20 10:55:00,50.95,50.96,50.89,50.92,101540.0,43.5886,43.5972,43.5373,43.563,101540.0
2022-07-20 11:00:00,50.91,50.97,50.87,50.9,81647.0,43.5544,43.6057,43.5202,43.5459,81647.0
2022-07-20 11:05:00,50.9,50.91,50.81,50.86,85721.0,43.5459,43.5544,43.4689,43.5116,85721.0
2022-07-20 11:10:00,50.87,50.87,50.83,50.85,100340.0,43.5202,43.5202,43.486,43.5031,100340.0
2022-07-20 11:15:00,50.84,50.86,50.8,50.85,103171.0,43.4945,43.5116,43.4603,43.5031,103171.0
2022-07-20 11:20:00,50.85,50.89,50.82,50.89,86391.0,43.5031,43.5373,43.4774,43.5373,86391.0
2022-07-20 11:25:00,50.88,50.89,50.83,50.85,94464.0,43.5288,43.5373,43.486,43.5031,94464.0
2022-07-20 11:30:00,50.85,50.91,50.81,50.89,116766.0,43.5031,43.5544,43.4689,43.5373,116766.0
2022-07-20 11:35:00,50.89,50.91,50.83,50.87,115909.0,43.5373,43.5544,43.486,43.5202,115909.0
2022-07-20 11:40:00,50.87,50.9,50.86,50.9,53988.0,43.5202,43.5459,43.5116,43.5459,53988.0
2022-07-20 11:45:00,50.9,50.94,50.9,50.91,56698.0,43.5459,43.5801,43.5459,43.5544,56698.0
2022-07-20 11:50:00,50.91,50.94,50.89,50.93,39260.0,43.5544,43.5801,43.5373,43.5715,39260.0
2022-07-20 11:55:00,50.93,50.94,50.89,50.91,55104.0,43.5715,43.5801,43.5373,43.5544,55104.0
2022-07-20 12:00:00,50.91,50.94,50.9,50.91,41703.0,43.5544,43.5801,43.5459,43.5544,41703.0
2022-07-20 12:05:00,50.92,50.95,50.9,50.94,57346.0,43.563,43.5886,43.5459,43.5801,57346.0
2022-07-20 12:10:00,50.94,51.06,50.93,51.06,197959.0,43.5801,43.6827,43.5715,43.6827,197959.0
2022-07-20 12:15:00,51.05,51.07,50.95,50.97,177732.0,43.6742,43.6913,43.5886,43.6057,177732.0
2022-07-20 12:20:00,50.97,51.0,50.96,51.0,68020.0,43.6057,43.6314,43.5972,43.6314,68020.0
2022-07-20 12:25:00,51.0,51.01,50.95,50.96,86293.0,43.6314,43.64,43.5886,43.5972,86293.0
2022-07-20 12:30:00,50.95,51.04,50.95,51.04,141045.0,43.5886,43.6656,43.5886,43.6656,141045.0
2022-07-20 12:35:00,51.03,51.04,51.0,51.03,52117.0,43.6571,43.6656,43.6314,43.6571,52117.0
2022-07-20 12:40:00,51.03,51.04,50.94,50.95,94974.0,43.6571,43.6656,43.5801,43.5886,94974.0
2022-07-20 12:45:00,50.95,50.95,50.84,50.85,56083.0,43.5886,43.5886,43.4945,43.5031,56083.0
2022-07-20 12:50:00,50.86,50.94,50.85,50.91,66287.0,43.5116,43.5801,43.5031,43.5544,66287.0
2022-07-20 12:55:00,50.92,50.93,50.89,50.91,38451.0,43.563,43.5715,43.5373,43.5544,38451.0
2022-07-20 13:00:00,50.9,50.91,50.78,50.78,121941.0,43.5459,43.5544,43.4432,43.4432,121941.0
2022-07-20 13:05:00,50.78,50.81,50.69,50.73,107110.0,43.4432,43.4689,43.3662,43.4004,107110.0
2022-07-20 13:10:00,50.73,50.74,50.66,50.69,49677.0,43.4004,43.409,43.3405,43.3662,49677.0
2022-07-20 13:15:00,50.68,50.75,50.66,50.73,60148.0,43.3576,43.4175,43.3405,43.4004,60148.0
2022-07-20 13:20:00,50.74,50.76,50.7,50.72,38329.0,43.409,43.4261,43.3748,43.3919,38329.0
2022-07-20 13:25:00,50.72,50.8,50.71,50.79,42603.0,43.3919,43.4603,43.3833,43.4518,42603.0
2022-07-20 13:30:00,50.8,50.88,50.75,50.85,68587.0,43.4603,43.5288,43.4175,43.5031,68587.0
2022-07-20 13:35:00,50.85,50.85,50.73,50.75,54933.0,43.5031,43.5031,43.4004,43.4175,54933.0
2022-07-20 13:40:00,50.75,50.81,50.73,50.73,31974.0,43.4175,43.4689,43.4004,43.4004,31974.0
2022-07-20 13:45:00,50.74,50.76,50.64,50.65,61636.0,43.409,43.4261,43.3234,43.332,61636.0
2022-07-20 13:50:00,50.65,50.65,50.6,50.61,45739.0,43.332,43.332,43.2892,43.2978,45739.0
2022-07-20 13:55:00,50.62,50.63,50.56,50.56,75539.0,43.3063,43.3149,43.255,43.255,75539.0
2022-07-20 14:00:00,50.57,50.64,50.57,50.61,58921.0,43.2635,43.3234,43.2635,43.2978,58921.0
2022-07-20 14:05:00,50.62,50.63,50.56,50.61,30207.0,43.3063,43.3149,43.255,43.2978,30207.0
2022-07-20 14:10:00,50.62,50.63,50.57,50.61,77817.0,43.3063,43.3149,43.2635,43.2978,77817.0
2022-07-20 14:15:00,50.61,50.66,50.59,50.61,39844.0,43.2978,43.3405,43.2807,43.2978,39844.0
2022-07-20 14:20:00,50.61,50.66,50.59,50.63,55643.0,43.2978,43.3405,43.2807,43.3149,55643.0
2022-07-20 14:25:00,50.63,50.72,50.63,50.7,61499.0,43.3149,43.3919,43.3149,43.3748,61499.0
2022-07-20 14:30:00,50.71,50.71,50.64,50.66,87036.0,43.3833,43.3833,43.3234,43.3405,87036.0
2022-07-20 14:35:00,50.66,50.66,50.61,50.64,86817.0,43.3405,43.3405,43.2978,43.3234,86817.0
2022-07-20 14:40:00,50.63,50.63,50.54,50.57,78592.0,43.3149,43.3149,43.2379,43.2635,78592.0
2022-07-20 14:45:00,50.57,50.64,50.56,50.64,56958.0,43.2635,43.3234,43.255,43.3234,56958.0
2022-07-20 14:50:00,50.63,50.65,50.53,50.53,68723.0,43.3149,43.332,43.2293,43.2293,68723.0
2022-07-20 14:55:00,50.53,50.61,50.51,50.57,65731.0,43.2293,43.2978,43.2122,43.2635,65731.0
2022-07-20 15:00:00,50.58,50.72,50.56,50.71,115958.0,43.2721,43.3919,43.255,43.3833,115958.0
2022-07-20 15:05:00,50.72,50.74,50.69,50.73,54209.0,43.3919,43.409,43.3662,43.4004,54209.0
2022-07-20 15:10:00,50.73,50.79,50.71,50.77,102735.0,43.4004,43.4518,43.3833,43.4346,102735.0
2022-07-20 15:15:00,50.77,50.84,50.75,50.79,148765.0,43.4346,43.4945,43.4175,43.4518,148765.0
2022-07-20 15:20:00,50.79,50.8,50.72,50.73,93893.0,43.4518,43.4603,43.3919,43.4004,93893.0
2022-07-20 15:25:00,50.74,50.88,50.74,50.87,138649.0,43.409,43.5288,43.409,43.5202,138649.0
2022-07-20 15:30:00,50.87,50.87,50.74,50.75,185416.0,43.5202,43.5202,43.409,43.4175,185416.0
2022-07-20 15:35:00,50.75,50.82,50.75,50.8,104972.0,43.4175,43.4774,43.4175,43.4603,104972.0
2022-07-20 15:40:00,50.8,50.91,50.79,50.89,194537.0,43.4603,43.5544,43.4518,43.5373,194537.0
2022-07-20 15:45:00,50.9,50.95,50.86,50.91,237433.0,43.5459,43.5886,43.5116,43.5544,237433.0
2022-07-20 15:50:00,50.9,50.92,50.82,50.84,207526.0,43.5459,43.563,43.4774,43.4945,207526.0
2022-07-20 15:55:00,50.84,50.87,50.8,50.81,530470.0,43.4945,43.5202,43.4603,43.4689,530470.0
2022-07-21 09:30:00,50.57,50.71,50.36,50.4,389058.0,43.2635,43.3833,43.0839,43.1181,389058.0
2022-07-21 09:35:00,50.4,50.47,50.26,50.39,236835.0,43.1181,43.178,42.9983,43.1095,236835.0
2022-07-21 09:40:00,50.4,50.49,50.36,50.43,163893.0,43.1181,43.1951,43.0839,43.1438,163893.0
2022-07-21 09:45:00,50.43,50.55,50.37,50.38,173674.0,43.1438,43.2464,43.0924,43.101,173674.0
2022-07-21 09:50:00,50.37,50.54,50.35,50.54,158256.0,43.0924,43.2379,43.0753,43.2379,158256.0
2022-07-21 09:55:00,50.54,50.58,50.4,50.44,111830.0,43.2379,43.2721,43.1181,43.1523,111830.0
2022-07-21 10:00:00,50.44,50.46,50.22,50.24,178704.0,43.1523,43.1694,42.9641,42.9812,178704.0
2022-07-21 10:05:00,50.23,50.34,50.18,50.3,327965.0,42.9727,43.0668,42.9299,43.0326,327965.0
2022-07-21 10:10:00,50.3,50.31,50.18,50.27,224401.0,43.0326,43.0411,42.9299,43.0069,224401.0
2022-07-21 10:15:00,50.26,50.46,50.25,50.41,114424.0,42.9983,43.1694,42.9898,43.1267,114424.0
2022-07-21 10:20:00,50.42,50.63,50.4,50.58,385067.0,43.1352,43.3149,43.1181,43.2721,385067.0
2022-07-21 10:25:00,50.58,50.66,50.52,50.59,187818.0,43.2721,43.3405,43.2208,43.2807,187818.0
2022-07-21 10:30:00,50.6,50.67,50.56,50.65,111870.0,43.2892,43.3491,43.255,43.332,111870.0
2022-07-21 10:35:00,50.64,50.81,50.64,50.81,161337.0,43.3234,43.4689,43.3234,43.4689,161337.0
2022-07-21 10:40:00,50.81,50.86,50.71,50.76,90703.0,43.4689,43.5116,43.3833,43.4261,90703.0
2022-07-21 10:45:00,50.76,50.78,50.66,50.67,80873.0,43.4261,43.4432,43.3405,43.3491,80873.0
2022-07-21 10:50:00,50.66,50.75,50.66,50.71,80381.0,43.3405,43.4175,43.3405,43.3833,80381.0
2022-07-21 10:55:00,50.71,50.81,50.65,50.79,137320.0,43.3833,43.4689,43.332,43.4518,137320.0
2022-07-21 11:00:00,50.79,50.83,50.72,50.82,61509.0,43.4518,43.486,43.3919,43.4774,61509.0
2022-07-21 11:05:00,50.83,50.86,50.8,50.8,60581.0,43.486,43.5116,43.4603,43.4603,60581.0
2022-07-21 11:10:00,50.8,50.81,50.71,50.75,70063.0,43.4603,43.4689,43.3833,43.4175,70063.0
2022-07-21 11:15:00,50.74,50.79,50.74,50.77,64826.0,43.409,43.4518,43.409,43.4346,64826.0
2022-07-21 11:20:00,50.77,50.78,50.71,50.72,47231.0,43.4346,43.4432,43.3833,43.3919,47231.0
2022-07-21 11:25:00,50.73,50.79,50.7,50.78,45032.0,43.4004,43.4518,43.3748,43.4432,45032.0
2022-07-21 11:30:00,50.79,50.94,50.77,50.93,123118.0,43.4518,43.5801,43.4346,43.5715,123118.0
2022-07-21 11:35:00,50.93,50.94,50.88,50.9,39252.0,43.5715,43.5801,43.5288,43.5459,39252.0
2022-07-21 11:40:00,50.9,50.98,50.9,50.9,289461.0,43.5459,43.6143,43.5459,43.5459,289461.0
2022-07-21 11:45:00,50.9,50.91,50.83,50.83,70092.0,43.5459,43.5544,43.486,43.486,70092.0
2022-07-21 11:50:00,50.83,50.85,50.79,50.85,38148.0,43.486,43.5031,43.4518,43.5031,38148.0
2022-07-21 11:55:00,50.85,50.86,50.78,50.86,64263.0,43.5031,43.5116,43.4432,43.5116,64263.0
2022-07-21 12:00:00,50.85,50.95,50.81,50.95,45167.0,43.5031,43.5886,43.4689,43.5886,45167.0
2022-07-21 12:05:00,50.95,51.03,50.93,50.97,130073.0,43.5886,43.6571,43.5715,43.6057,130073.0
2022-07-21 12:10:00,50.98,51.0,50.91,50.93,91275.0,43.6143,43.6314,43.5544,43.5715,91275.0
2022-07-21 12:15:00,50.94,50.98,50.9,50.97,42318.0,43.5801,43.6143,43.5459,43.6057,42318.0
2022-07-21 12:20:00,50.97,50.99,50.95,50.98,32603.0,43.6057,43.6229,43.5886,43.6143,32603.0
2022-07-21 12:25:00,50.98,51.05,50.98,51.05,69788.0,43.6143,43.6742,43.6143,43.6742,69788.0
2022-07-21 12:30:00,51.05,51.06,51.01,51.02,61778.0,43.6742,43.6827,43.64,43.6485,61778.0
2022-07-21 12:35:00,51.02,51.05,51.0,51.03,47875.0,43.6485,43.6742,43.6314,43.6571,47875.0
2022-07-21 12:40:00,51.02,51.04,50.97,50.98,48203.0,43.6485,43.6656,43.6057,43.6143,48203.0
2022-07-21 12:45:00,50.98,50.98,50.9,50.93,47033.0,43.6143,43.6143,43.5459,43.5715,47033.0
2022-07-21 12:50:00,50.93,50.97,50.92,50.96,41825.0,43.5715,43.6057,43.563,43.5972,41825.0
2022-07-21 12:55:00,50.96,50.99,50.94,50.97,42114.0,43.5972,43.6229,43.5801,43.6057,42114.0
2022-07-21 13:00:00,50.96,50.98,50.95,50.97,34656.0,43.5972,43.6143,43.5886,43.6057,34656.0
2022-07-21 13:05:00,50.98,50.99,50.92,50.97,59388.0,43.6143,43.6229,43.563,43.6057,59388.0
2022-07-21 13:10:00,50.96,50.98,50.91,50.91,42318.0,43.5972,43.6143,43.5544,43.5544,42318.0
2022-07-21 13:15:00,50.91,50.95,50.9,50.92,33989.0,43.5544,43.5886,43.5459,43.563,33989.0
2022-07-21 13:20:00,50.91,50.93,50.86,50.89,68138.0,43.5544,43.5715,43.5116,43.5373,68138.0
2022-07-21 13:25:00,50.89,50.91,50.86,50.89,30850.0,43.5373,43.5544,43.5116,43.5373,30850.0
2022-07-21 13:30:00,50.88,50.89,50.79,50.81,95388.0,43.5288,43.5373,43.4518,43.4689,95388.0
2022-07-21 13:35:00,50.81,50.87,50.79,50.86,38965.0,43.4689,43.5202,43.4518,43.5116,38965.0
2022-07-21 13:40:00,50.87,50.91,50.86,50.89,55964.0,43.5202,43.5544,43.5116,43.5373,55964.0
2022-07-21 13:45:00,50.9,50.91,50.86,50.87,44480.0,43.5459,43.5544,43.5116,43.5202,44480.0
2022-07-21 13:50:00,50.87,50.87,50.8,50.8,57245.0,43.5202,43.5202,43.4603,43.4603,57245.0
2022-07-21 13:55:00,50.8,50.86,50.79,50.84,62780.0,43.4603,43.5116,43.4518,43.4945,62780.0
2022-07-21 14:00:00,50.84,50.86,50.78,50.8,58229.0,43.4945,43.5116,43.4432,43.4603,58229.0
2022-07-21 14:05:00,50.79,50.85,50.78,50.84,57557.0,43.4518,43.5031,43.4432,43.4945,57557.0
2022-07-21 14:10:00,50.84,50.87,50.79,50.85,67437.0,43.4945,43.5202,43.4518,43.5031,67437.0
2022-07-21 14:15:00,50.85,50.87,50.83,50.87,105794.0,43.5031,43.5202,43.486,43.5202,105794.0
2022-07-21 14:20:00,50.87,50.93,50.85,50.9,85832.0,43.5202,43.5715,43.5031,43.5459,85832.0
2022-07-21 14:25:00,50.89,50.94,50.89,50.93,109282.0,43.5373,43.5801,43.5373,43.5715,109282.0
2022-07-21 14:30:00,50.93,50.93,50.85,50.86,75491.0,43.5715,43.5715,43.5031,43.5116,75491.0
2022-07-21 14:35:00,50.86,50.9,50.84,50.89,110204.0,43.5116,43.5459,43.4945,43.5373,110204.0
2022-07-21 14:40:00,50.9,50.91,50.82,50.83,58862.0,43.5459,43.5544,43.4774,43.486,58862.0
2022-07-21 14:45:00,50.83,50.87,50.82,50.86,49767.0,43.486,43.5202,43.4774,43.5116,49767.0
2022-07-21 14:50:00,50.85,50.88,50.83,50.87,56774.0,43.5031,43.5288,43.486,43.5202,56774.0
2022-07-21 14:55:00,50.87,50.93,50.87,50.9,61155.0,43.5202,43.5715,43.5202,43.5459,61155.0
2022-07-21 15:00:00,50.9,50.91,50.88,50.89,62478.0,43.5459,43.5544,43.5288,43.5373,62478.0
2022-07-21 15:05:00,50.89,50.97,50.89,50.97,58937.0,43.5373,43.6057,43.5373,43.6057,58937.0
2022-07-21 15:10:00,50.97,50.97,50.9,50.93,66230.0,43.6057,43.6057,43.5459,43.5715,66230.0
2022-07-21 15:15:00,50.93,50.96,50.91,50.95,60508.0,43.5715,43.5972,43.5544,43.5886,60508.0
2022-07-21 15:20:00,50.95,50.98,50.93,50.97,78887.0,43.5886,43.6143,43.5715,43.6057,78887.0
2022-07-21 15:25:00,50.97,51.0,50.95,50.99,66190.0,43.6057,43.6314,43.5886,43.6229,66190.0
2022-07-21 15:30:00,50.99,51.02,50.97,51.02,93713.0,43.6229,43.6485,43.6057,43.6485,93713.0
2022-07-21 15:35:00,51.02,51.07,51.01,51.01,85202.0,43.6485,43.6913,43.64,43.64,85202.0
2022-07-21 15:40:00,51.01,51.06,51.0,51.05,125024.0,43.64,43.6827,43.6314,43.6742,125024.0
2022-07-21 15:45:00,51.05,51.06,50.98,50.98,126098.0,43.6742,43.6827,43.6143,43.6143,126098.0
2022-07-21 15:50:00,50.98,51.07,50.98,51.03,292172.0,43.6143,43.6913,43.6143,43.6571,292172.0
2022-07-21 15:55:00,51.04,51.14,51.01,51.14,576894.0,43.6656,43.7512,43.64,43.7512,576894.0
2022-07-22 09:30:00,51.26,51.49,51.19,51.22,307920.0,43.8538,44.0506,43.794,43.8196,307920.0
2022-07-22 09:35:00,51.21,51.3,51.17,51.26,115062.0,43.8111,43.8881,43.7769,43.8538,115062.0
2022-07-22 09:40:00,51.26,51.3,51.14,51.2,133834.0,43.8538,43.8881,43.7512,43.8025,133834.0
2022-07-22 09:45:00,51.21,51.35,51.19,51.32,147507.0,43.8111,43.9308,43.794,43.9052,147507.0
2022-07-22 09:50:00,51.32,51.43,51.24,51.29,102575.0,43.9052,43.9993,43.8367,43.8795,102575.0
2022-07-22 09:55:00,51.3,51.39,51.2,51.37,140069.0,43.8881,43.9651,43.8025,43.948,140069.0
2022-07-22 10:00:00,51.36,51.46,51.31,51.37,106897.0,43.9394,44.025,43.8966,43.948,106897.0
2022-07-22 10:05:00,51.36,51.41,51.25,51.26,67598.0,43.9394,43.9822,43.8453,43.8538,67598.0
2022-07-22 10:10:00,51.25,51.34,51.25,51.3,54411.0,43.8453,43.9223,43.8453,43.8881,54411.0
2022-07-22 10:15:00,51.3,51.34,51.23,51.26,65765.0,43.8881,43.9223,43.8282,43.8538,65765.0
2022-07-22 10:20:00,51.25,51.27,51.14,51.2,66439.0,43.8453,43.8624,43.7512,43.8025,66439.0
2022-07-22 10:25:00,51.2,51.27,51.16,51.27,64670.0,43.8025,43.8624,43.7683,43.8624,64670.0
2022-07-22 10:30:00,51.24,51.33,51.24,51.32,77783.0,43.8367,43.9137,43.8367,43.9052,77783.0
2022-07-22 10:35:00,51.31,51.33,51.25,51.29,53795.0,43.8966,43.9137,43.8453,43.8795,53795.0
2022-07-22 10:40:00,51.29,51.37,51.27,51.35,64631.0,43.8795,43.948,43.8624,43.9308,64631.0
2022-07-22 10:45:00,51.35,51.41,51.32,51.38,75547.0,43.9308,43.9822,43.9052,43.9565,75547.0
2022-07-22 10:50:00,51.38,51.52,51.38,51.48,156355.0,43.9565,44.0763,43.9565,44.0421,156355.0
2022-07-22 10:55:00,51.48,51.5,51.45,51.48,60785.0,44.0421,44.0592,44.0164,44.0421,60785.0
2022-07-22 11:00:00,51.47,51.52,51.42,51.43,108303.0,44.0335,44.0763,43.9907,43.9993,108303.0
2022-07-22 11:05:00,51.43,51.51,51.41,51.48,46355.0,43.9993,44.0677,43.9822,44.0421,46355.0
2022-07-22 11:10:00,51.48,51.53,51.44,51.46,101767.0,44.0421,44.0848,44.0078,44.025,101767.0
2022-07-22 11:15:00,51.45,51.47,51.36,51.39,38100.0,44.0164,44.0335,43.9394,43.9651,38100.0
2022-07-22 11:20:00,51.38,51.4,51.33,51.39,157232.0,43.9565,43.9736,43.9137,43.9651,157232.0
2022-07-22 11:25:00,51.39,51.44,51.36,51.37,62782.0,43.9651,44.0078,43.9394,43.948,62782.0
2022-07-22 11:30:00,51.37,51.44,51.36,51.42,79835.0,43.948,44.0078,43.9394,43.9907,79835.0
2022-07-22 11:35:00,51.42,51.42,51.26,51.38,136709.0,43.9907,43.9907,43.8538,43.9565,136709.0
2022-07-22 11:40:00,51.37,51.44,51.36,51.44,53936.0,43.948,44.0078,43.9394,44.0078,53936.0
2022-07-22 11:45:00,51.43,51.46,51.41,51.45,41611.0,43.9993,44.025,43.9822,44.0164,41611.0
2022-07-22 11:50:00,51.44,51.5,51.44,51.49,55868.0,44.0078,44.0592,44.0078,44.0506,55868.0
2022-07-22 11:55:00,51.48,51.48,51.41,51.45,40151.0,44.0421,44.0421,43.9822,44.0164,40151.0
2022-07-22 12:00:00,51.45,51.5,51.37,51.39,54787.0,44.0164,44.0592,43.948,43.9651,54787.0
2022-07-22 12:05:00,51.39,51.41,51.36,51.38,41708.0,43.9651,43.9822,43.9394,43.9565,41708.0
2022-07-22 12:10:00,51.38,51.39,51.34,51.38,73041.0,43.9565,43.9651,43.9223,43.9565,73041.0
2022-07-22 12:15:00,51.37,51.47,51.36,51.46,89210.0,43.948,44.0335,43.9394,44.025,89210.0
2022-07-22 12:20:00,51.46,51.46,51.4,51.4,62516.0,44.025,44.025,43.9736,43.9736,62516.0
2022-07-22 12:25:00,51.39,51.42,51.36,51.41,51447.0,43.9651,43.9907,43.9394,43.9822,51447.0
2022-07-22 12:30:00,51.41,51.49,51.4,51.48,39185.0,43.9822,44.0506,43.9736,44.0421,39185.0
2022-07-22 12:35:00,51.48,51.48,51.39,51.39,40678.0,44.0421,44.0421,43.9651,43.9651,40678.0
2022-07-22 12:40:00,51.39,51.42,51.35,51.36,50340.0,43.9651,43.9907,43.9308,43.9394,50340.0
2022-07-22 12:45:00,51.35,51.38,51.33,51.33,44136.0,43.9308,43.9565,43.9137,43.9137,44136.0
2022-07-22 12:50:00,51.35,51.35,51.33,51.34,18655.0,43.9308,43.9308,43.9137,43.9223,18655.0
2022-07-22 12:55:00,51.34,51.34,51.29,51.31,35771.0,43.9223,43.9223,43.8795,43.8966,35771.0
2022-07-22 13:00:00,51.32,51.32,51.24,51.28,40406.0,43.9052,43.9052,43.8367,43.871,40406.0
2022-07-22 13:05:00,51.27,51.31,51.26,51.3,44322.0,43.8624,43.8966,43.8538,43.8881,44322.0
2022-07-22 13:10:00,51.31,51.31,51.25,51.25,55332.0,43.8966,43.8966,43.8453,43.8453,55332.0
2022-07-22 13:15:00,51.25,51.29,51.2,51.22,80390.0,43.8453,43.8795,43.8025,43.8196,80390.0
2022-07-22 13:20:00,51.21,51.25,51.2,51.21,35387.0,43.8111,43.8453,43.8025,43.8111,35387.0
2022-07-22 13:25:00,51.21,51.27,51.2,51.25,44404.0,43.8111,43.8624,43.8025,43.8453,44404.0
2022-07-22 13:30:00,51.25,51.25,51.18,51.18,45469.0,43.8453,43.8453,43.7854,43.7854,45469.0
2022-07-22 13:35:00,51.18,51.18,51.13,51.15,65173.0,43.7854,43.7854,43.7426,43.7597,65173.0
2022-07-22 13:40:00,51.16,51.19,51.12,51.19,46356.0,43.7683,43.794,43.7341,43.794,46356.0
2022-07-22 13:45:00,51.19,51.21,51.13,51.16,52931.0,43.794,43.8111,43.7426,43.7683,52931.0
2022-07-22 13:50:00,51.15,51.16,51.12,51.13,70535.0,43.7597,43.7683,43.7341,43.7426,70535.0
2022-07-22 13:55:00,51.12,51.18,51.11,51.17,67755.0,43.7341,43.7854,43.7255,43.7769,67755.0
2022-07-22 14:00:00,51.17,51.19,51.09,51.1,71450.0,43.7769,43.794,43.7084,43.717,71450.0
2022-07-22 14:05:00,51.09,51.12,51.04,51.06,60097.0,43.7084,43.7341,43.6656,43.6827,60097.0
2022-07-22 14:10:00,51.05,51.06,51.0,51.02,32777.0,43.6742,43.6827,43.6314,43.6485,32777.0
2022-07-22 14:15:00,51.01,51.04,51.0,51.03,56881.0,43.64,43.6656,43.6314,43.6571,56881.0
2022-07-22 14:20:00,51.03,51.05,51.01,51.03,43219.0,43.6571,43.6742,43.64,43.6571,43219.0
2022-07-22 14:25:00,51.03,51.04,51.0,51.04,44851.0,43.6571,43.6656,43.6314,43.6656,44851.0
2022-07-22 14:30:00,51.04,51.08,51.0,51.05,66636.0,43.6656,43.6999,43.6314,43.6742,66636.0
2022-07-22 14:35:00,51.05,51.07,51.02,51.03,40276.0,43.6742,43.6913,43.6485,43.6571,40276.0
2022-07-22 14:40:00,51.02,51.03,50.96,50.97,40720.0,43.6485,43.6571,43.5972,43.6057,40720.0
2022-07-22 14:45:00,50.97,51.01,50.95,51.01,36145.0,43.6057,43.64,43.5886,43.64,36145.0
2022-07-22 14:50:00,51.01,51.04,50.98,51.01,81871.0,43.64,43.6656,43.6143,43.64,81871.0
2022-07-22 14:55:00,51.01,51.07,51.0,51.04,60408.0,43.64,43.6913,43.6314,43.6656,60408.0
2022-07-22 15:00:00,51.03,51.09,51.01,51.07,59745.0,43.6571,43.7084,43.64,43.6913,59745.0
2022-07-22 15:05:00,51.07,51.08,51.02,51.04,61037.0,43.6913,43.6999,43.6485,43.6656,61037.0
2022-07-22 15:10:00,51.04,51.16,51.02,51.16,105567.0,43.6656,43.7683,43.6485,43.7683,105567.0
2022-07-22 15:15:00,51.16,51.16,51.08,51.1,52758.0,43.7683,43.7683,43.6999,43.717,52758.0
2022-07-22 15:20:00,51.1,51.17,51.09,51.16,77652.0,43.717,43.7769,43.7084,43.7683,77652.0
2022-07-22 15:25:00,51.16,51.2,51.11,51.2,61104.0,43.7683,43.8025,43.7255,43.8025,61104.0
2022-07-22 15:30:00,51.2,51.24,51.19,51.2,110446.0,43.8025,43.8367,43.794,43.8025,110446.0
2022-07-22 15:35:00,51.19,51.2,51.15,51.15,73802.0,43.794,43.8025,43.7597,43.7597,73802.0
2022-07-22 15:40:00,51.16,51.18,51.15,51.16,95825.0,43.7683,43.7854,43.7597,43.7683,95825.0
2022-07-22 15:45:00,51.15,51.18,51.07,51.1,187032.0,43.7597,43.7854,43.6913,43.717,187032.0
2022-07-22 15:50:00,51.1,51.15,51.1,51.14,264492.0,43.717,43.7597,43.717,43.7512,264492.0
2022-07-22 15:55:00,51.14,51.29,51.12,51.26,562567.0,43.7512,43.8795,43.7341,43.8538,562567.0
2022-07-25 09:30:00,51.34,51.68,51.34,51.66,365236.0,43.9223,44.2132,43.9223,44.1961,365236.0
2022-07-25 09:35:00,51.66,51.88,51.61,51.82,361309.0,44.1961,44.3843,44.1533,44.3329,361309.0
2022-07-25 09:40:00,51.8,51.85,51.6,51.68,279322.0,44.3158,44.3586,44.1447,44.2132,279322.0
2022-07-25 09:45:00,51.68,51.77,51.59,51.65,151317.0,44.2132,44.2902,44.1362,44.1875,151317.0
2022-07-25 09:50:00,51.65,51.72,51.58,51.72,152690.0,44.1875,44.2474,44.1276,44.2474,152690.0
2022-07-25 09:55:00,51.72,51.76,51.64,51.66,136827.0,44.2474,44.2816,44.1789,44.1961,136827.0
2022-07-25 10:00:00,51.66,51.8,51.62,51.77,91708.0,44.1961,44.3158,44.1618,44.2902,91708.0
2022-07-25 10:05:00,51.77,51.79,51.64,51.7,174127.0,44.2902,44.3073,44.1789,44.2303,174127.0
2022-07-25 10:10:00,51.71,51.73,51.66,51.71,72892.0,44.2388,44.2559,44.1961,44.2388,72892.0
2022-07-25 10:15:00,51.71,51.71,51.54,51.56,117148.0,44.2388,44.2388,44.0934,44.1105,117148.0
2022-07-25 10:20:00,51.56,51.61,51.52,51.53,77007.0,44.1105,44.1533,44.0763,44.0848,77007.0
2022-07-25 10:25:00,51.53,51.56,51.47,51.5,177933.0,44.0848,44.1105,44.0335,44.0592,177933.0
2022-07-25 10:30:00,51.49,51.49,51.41,51.41,111521.0,44.0506,44.0506,43.9822,43.9822,111521.0
2022-07-25 10:35:00,51.42,51.44,51.37,51.41,110458.0,43.9907,44.0078,43.948,43.9822,110458.0
2022-07-25 10:40:00,51.41,51.48,51.4,51.45,123285.0,43.9822,44.0421,43.9736,44.0164,123285.0
2022-07-25 10:45:00,51.45,51.51,51.44,51.47,95700.0,44.0164,44.0677,44.0078,44.0335,95700.0
2022-07-25 10:50:00,51.48,51.5,51.44,51.45,90256.0,44.0421,44.0592,44.0078,44.0164,90256.0
2022-07-25 10:55:00,51.45,51.48,51.41,51.44,77946.0,44.0164,44.0421,43.9822,44.0078,77946.0
2022-07-25 11:00:00,51.44,51.53,51.44,51.51,104658.0,44.0078,44.0848,44.0078,44.0677,104658.0
2022-07-25 11:05:00,51.51,51.52,51.42,51.48,73700.0,44.0677,44.0763,43.9907,44.0421,73700.0
2022-07-25 11:10:00,51.47,51.49,51.4,51.41,51828.0,44.0335,44.0506,43.9736,43.9822,51828.0
2022-07-25 11:15:00,51.41,51.45,51.37,51.43,77784.0,43.9822,44.0164,43.948,43.9993,77784.0
2022-07-25 11:20:00,51.43,51.54,51.42,51.54,103701.0,43.9993,44.0934,43.9907,44.0934,103701.0
2022-07-25 11:25:00,51.53,51.63,51.52,51.61,107832.0,44.0848,44.1704,44.0763,44.1533,107832.0
2022-07-25 11:30:00,51.6,51.67,51.6,51.63,81051.0,44.1447,44.2046,44.1447,44.1704,81051.0
2022-07-25 11:35:00,51.63,51.66,51.6,51.62,67483.0,44.1704,44.1961,44.1447,44.1618,67483.0
2022-07-25 11:40:00,51.61,51.66,51.61,51.66,36725.0,44.1533,44.1961,44.1533,44.1961,36725.0
2022-07-25 11:45:00,51.65,51.7,51.65,51.66,61155.0,44.1875,44.2303,44.1875,44.1961,61155.0
2022-07-25 11:50:00,51.66,51.68,51.64,51.66,53299.0,44.1961,44.2132,44.1789,44.1961,53299.0
2022-07-25 11:55:00,51.65,51.66,51.62,51.65,35383.0,44.1875,44.1961,44.1618,44.1875,35383.0
2022-07-25 12:00:00,51.64,51.69,51.64,51.68,89836.0,44.1789,44.2217,44.1789,44.2132,89836.0
2022-07-25 12:05:00,51.68,51.68,51.62,51.63,44451.0,44.2132,44.2132,44.1618,44.1704,44451.0
2022-07-25 12:10:00,51.63,51.63,51.6,51.61,41209.0,44.1704,44.1704,44.1447,44.1533,41209.0
2022-07-25 12:15:00,51.62,51.65,51.54,51.54,52510.0,44.1618,44.1875,44.0934,44.0934,52510.0
2022-07-25 12:20:00,51.54,51.55,51.51,51.52,51725.0,44.0934,44.1019,44.0677,44.0763,51725.0
2022-07-25 12:25:00,51.52,51.58,51.52,51.58,38824.0,44.0763,44.1276,44.0763,44.1276,38824.0
2022-07-25 12:30:00,51.58,51.65,51.57,51.64,63233.0,44.1276,44.1875,44.1191,44.1789,63233.0
2022-07-25 12:35:00,51.64,51.65,51.61,51.65,73651.0,44.1789,44.1875,44.1533,44.1875,73651.0
2022-07-25 12:40:00,51.65,51.68,51.64,51.65,41885.0,44.1875,44.2132,44.1789,44.1875,41885.0
2022-07-25 12:45:00,51.66,51.73,51.65,51.7,49518.0,44.1961,44.2559,44.1875,44.2303,49518.0
2022-07-25 12:50:00,51.69,51.69,51.64,51.66,39356.0,44.2217,44.2217,44.1789,44.1961,39356.0
2022-07-25 12:55:00,51.66,51.66,51.61,51.62,42354.0,44.1961,44.1961,44.1533,44.1618,42354.0
2022-07-25 13:00:00,51.62,51.68,51.61,51.67,51209.0,44.1618,44.2132,44.1533,44.2046,51209.0
2022-07-25 13:05:00,51.68,51.73,51.65,51.73,46724.0,44.2132,44.2559,44.1875,44.2559,46724.0
2022-07-25 13:10:00,51.73,51.74,51.7,51.7,32379.0,44.2559,44.2645,44.2303,44.2303,32379.0
2022-07-25 13:15:00,51.71,51.72,51.69,51.7,28930.0,44.2388,44.2474,44.2217,44.2303,28930.0
2022-07-25 13:20:00,51.71,51.77,51.71,51.75,47372.0,44.2388,44.2902,44.2388,44.2731,47372.0
2022-07-25 13:25:00,51.75,51.75,51.73,51.73,23399.0,44.2731,44.2731,44.2559,44.2559,23399.0
2022-07-25 13:30:00,51.73,51.73,51.67,51.7,58421.0,44.2559,44.2559,44.2046,44.2303,58421.0
2022-07-25 13:35:00,51.7,51.7,51.6,51.61,48461.0,44.2303,44.2303,44.1447,44.1533,48461.0
2022-07-25 13:40:00,51.61,51.63,51.58,51.61,72773.0,44.1533,44.1704,44.1276,44.1533,72773.0
2022-07-25 13:45:00,51.61,51.64,51.59,51.61,37391.0,44.1533,44.1789,44.1362,44.1533,37391.0
2022-07-25 13:50:00,51.61,51.62,51.58,51.6,61296.0,44.1533,44.1618,44.1276,44.1447,61296.0
2022-07-25 13:55:00,51.6,51.61,51.57,51.59,40954.0,44.1447,44.1533,44.1191,44.1362,40954.0
2022-07-25 14:00:00,51.59,51.62,51.58,51.59,60121.0,44.1362,44.1618,44.1276,44.1362,60121.0
2022-07-25 14:05:00,51.58,51.6,51.52,51.55,52053.0,44.1276,44.1447,44.0763,44.1019,52053.0
2022-07-25 14:10:00,51.55,51.58,51.54,51.58,39358.0,44.1019,44.1276,44.0934,44.1276,39358.0
2022-07-25 14:15:00,51.57,51.58,51.5,51.53,30347.0,44.1191,44.1276,44.0592,44.0848,30347.0
2022-07-25 14:20:00,51.53,51.54,51.51,51.53,30917.0,44.0848,44.0934,44.0677,44.0848,30917.0
2022-07-25 14:25:00,51.52,51.54,51.47,51.48,88849.0,44.0763,44.0934,44.0335,44.0421,88849.0
2022-07-25 14:30:00,51.48,51.53,51.46,51.51,58173.0,44.0421,44.0848,44.025,44.0677,58173.0
2022-07-25 14:35:00,51.52,51.56,51.5,51.52,52510.0,44.0763,44.1105,44.0592,44.0763,52510.0
2022-07-25 14:40:00,51.51,51.56,51.5,51.53,47125.0,44.0677,44.1105,44.0592,44.0848,47125.0
2022-07-25 14:45:00,51.53,51.54,51.47,51.5,38972.0,44.0848,44.0934,44.0335,44.0592,38972.0
2022-07-25 14:50:00,51.5,51.51,51.47,51.5,48951.0,44.0592,44.0677,44.0335,44.0592,48951.0
2022-07-25 14:55:00,51.5,51.52,51.48,51.49,38975.0,44.0592,44.0763,44.0421,44.0506,38975.0
2022-07-25 15:00:00,51.49,51.55,51.48,51.5,86731.0,44.0506,44.1019,44.0421,44.0592,86731.0
2022-07-25 15:05:00,51.5,51.53,51.47,51.53,56634.0,44.0592,44.0848,44.0335,44.0848,56634.0
2022-07-25 15:10:00,51.52,51.56,51.48,51.49,82563.0,44.0763,44.1105,44.0421,44.0506,82563.0
2022-07-25 15:15:00,51.49,51.53,51.45,51.52,114906.0,44.0506,44.0848,44.0164,44.0763,114906.0
2022-07-25 15:20:00,51.51,51.6,51.51,51.59,82368.0,44.0677,44.1447,44.0677,44.1362,82368.0
2022-07-25 15:25:00,51.59,51.6,51.55,51.57,76690.0,44.1362,44.1447,44.1019,44.1191,76690.0
2022-07-25 15:30:00,51.56,51.64,51.55,51.58,131117.0,44.1105,44.1789,44.1019,44.1276,131117.0
2022-07-25 15:35:00,51.58,51.64,51.55,51.63,172957.0,44.1276,44.1789,44.1019,44.1704,172957.0
2022-07-25 15:40:00,51.63,51.63,51.57,51.6,144692.0,44.1704,44.1704,44.1191,44.1447,144692.0
2022-07-25 15:45:00,51.6,51.62,51.56,51.59,270677.0,44.1447,44.1618,44.1105,44.1362,270677.0
2022-07-25 15:50:00,51.6,51.69,51.59,51.69,294665.0,44.1447,44.2217,44.1362,44.2217,294665.0
2022-07-25 15:55:00,51.68,51.84,51.67,51.77,867727.0,44.2132,44.35,44.2046,44.2902,867727.0
2022-07-26 09:30:00,51.84,52.33,51.78,52.29,910721.0,44.35,44.7693,44.2987,44.735,910721.0
2022-07-26 09:35:00,52.29,52.42,52.21,52.26,246401.0,44.735,44.8462,44.6666,44.7094,246401.0
2022-07-26 09:40:00,52.25,52.29,52.03,52.03,184636.0,44.7008,44.735,44.5126,44.5126,184636.0
2022-07-26 09:45:00,52.04,52.05,51.85,51.93,185486.0,44.5212,44.5297,44.3586,44.427,185486.0
2022-07-26 09:50:00,51.92,51.95,51.76,51.8,184000.0,44.4185,44.4442,44.2816,44.3158,184000.0
2022-07-26 09:55:00,51.8,51.88,51.71,51.86,117310.0,44.3158,44.3843,44.2388,44.3672,117310.0
2022-07-26 10:00:00,51.86,52.05,51.8,52.04,202231.0,44.3672,44.5297,44.3158,44.5212,202231.0
2022-07-26 10:05:00,52.03,52.05,51.96,52.02,187782.0,44.5126,44.5297,44.4527,44.504,187782.0
2022-07-26 10:10:00,52.02,52.12,52.01,52.12,97160.0,44.504,44.5896,44.4955,44.5896,97160.0
2022-07-26 10:15:00,52.11,52.22,52.11,52.21,133405.0,44.581,44.6751,44.581,44.6666,133405.0
2022-07-26 10:20:00,52.21,52.27,52.19,52.25,139722.0,44.6666,44.7179,44.6495,44.7008,139722.0
2022-07-26 10:25:00,52.25,52.28,52.16,52.23,138795.0,44.7008,44.7265,44.6238,44.6837,138795.0
2022-07-26 10:30:00,52.23,52.34,52.18,52.32,180414.0,44.6837,44.7778,44.6409,44.7607,180414.0
2022-07-26 10:35:00,52.31,52.35,52.18,52.2,147796.0,44.7521,44.7864,44.6409,44.658,147796.0
2022-07-26 10:40:00,52.2,52.27,52.18,52.21,111189.0,44.658,44.7179,44.6409,44.6666,111189.0
2022-07-26 10:45:00,52.22,52.27,52.17,52.2,86223.0,44.6751,44.7179,44.6324,44.658,86223.0
2022-07-26 10:50:00,52.21,52.21,52.11,52.12,80210.0,44.6666,44.6666,44.581,44.5896,80210.0
2022-07-26 10:55:00,52.12,52.17,52.06,52.16,115848.0,44.5896,44.6324,44.5383,44.6238,115848.0
2022-07-26 11:00:00,52.16,52.24,52.13,52.23,111014.0,44.6238,44.6923,44.5981,44.6837,111014.0
2022-07-26 11:05:00,52.24,52.31,52.23,52.3,124433.0,44.6923,44.7521,44.6837,44.7436,124433.0
2022-07-26 11:10:00,52.3,52.31,52.25,52.3,74903.0,44.7436,44.7521,44.7008,44.7436,74903.0
2022-07-26 11:15:00,52.31,52.37,52.29,52.29,116337.0,44.7521,44.8035,44.735,44.735,116337.0
2022-07-26 11:20:00,52.28,52.4,52.28,52.28,173672.0,44.7265,44.8291,44.7265,44.7265,173672.0
2022-07-26 11:25:00,52.29,52.32,52.19,52.2,125783.0,44.735,44.7607,44.6495,44.658,125783.0
2022-07-26 11:30:00,52.2,52.33,52.19,52.33,157668.0,44.658,44.7693,44.6495,44.7693,157668.0
2022-07-26 11:35:00,52.33,52.37,52.26,52.3,142365.0,44.7693,44.8035,44.7094,44.7436,142365.0
2022-07-26 11:40:00,52.3,52.35,52.28,52.32,84301.0,44.7436,44.7864,44.7265,44.7607,84301.0
2022-07-26 11:45:00,52.32,52.32,52.28,52.29,77250.0,44.7607,44.7607,44.7265,44.735,77250.0
2022-07-26 11:50:00,52.29,52.33,52.25,52.28,79856.0,44.735,44.7693,44.7008,44.7265,79856.0
2022-07-26 11:55:00,52.28,52.36,52.27,52.3,92996.0,44.7265,44.7949,44.7179,44.7436,92996.0
2022-07-26 12:00:00,52.3,52.39,52.29,52.38,96792.0,44.7436,44.8206,44.735,44.812,96792.0
2022-07-26 12:05:00,52.38,52.45,52.34,52.45,102862.0,44.812,44.8719,44.7778,44.8719,102862.0
2022-07-26 12:10:00,52.45,52.46,52.42,52.45,111020.0,44.8719,44.8805,44.8462,44.8719,111020.0
2022-07-26 12:15:00,52.45,52.54,52.44,52.48,208286.0,44.8719,44.9489,44.8634,44.8976,208286.0
2022-07-26 12:20:00,52.47,52.52,52.42,52.52,93222.0,44.889,44.9318,44.8462,44.9318,93222.0
2022-07-26 12:25:00,52.51,52.53,52.46,52.48,107907.0,44.9232,44.9404,44.8805,44.8976,107907.0
2022-07-26 12:30:00,52.49,52.62,52.49,52.59,97172.0,44.9061,45.0174,44.9061,44.9917,97172.0
2022-07-26 12:35:00,52.58,52.65,52.56,52.58,312073.0,44.9831,45.043,44.966,44.9831,312073.0
2022-07-26 12:40:00,52.58,52.64,52.57,52.6,160436.0,44.9831,45.0345,44.9746,45.0002,160436.0
2022-07-26 12:45:00,52.6,52.69,52.55,52.69,149733.0,45.0002,45.0772,44.9575,45.0772,149733.0
2022-07-26 12:50:00,52.69,52.7,52.61,52.64,83779.0,45.0772,45.0858,45.0088,45.0345,83779.0
2022-07-26 12:55:00,52.64,52.65,52.59,52.61,105807.0,45.0345,45.043,44.9917,45.0088,105807.0
2022-07-26 13:00:00,52.61,52.68,52.56,52.67,94741.0,45.0088,45.0687,44.966,45.0601,94741.0
2022-07-26 13:05:00,52.67,52.75,52.67,52.74,129296.0,45.0601,45.1286,45.0601,45.12,129296.0
2022-07-26 13:10:00,52.74,52.79,52.7,52.72,137418.0,45.12,45.1628,45.0858,45.1029,137418.0
2022-07-26 13:15:00,52.73,52.77,52.68,52.72,74454.0,45.1115,45.1457,45.0687,45.1029,74454.0
2022-07-26 13:20:00,52.72,52.82,52.7,52.81,134116.0,45.1029,45.1885,45.0858,45.1799,134116.0
2022-07-26 13:25:00,52.8,52.85,52.74,52.82,99766.0,45.1713,45.2141,45.12,45.1885,99766.0
2022-07-26 13:30:00,52.81,52.82,52.71,52.72,86454.0,45.1799,45.1885,45.0943,45.1029,86454.0
2022-07-26 13:35:00,52.72,52.77,52.71,52.74,130298.0,45.1029,45.1457,45.0943,45.12,130298.0
2022-07-26 13:40:00,52.74,52.74,52.62,52.64,138052.0,45.12,45.12,45.0174,45.0345,138052.0
2022-07-26 13:45:00,52.64,52.66,52.59,52.64,67862.0,45.0345,45.0516,44.9917,45.0345,67862.0
2022-07-26 13:50:00,52.64,52.67,52.6,52.63,82573.0,45.0345,45.0601,45.0002,45.0259,82573.0
2022-07-26 13:55:00,52.63,52.66,52.6,52.61,62341.0,45.0259,45.0516,45.0002,45.0088,62341.0
2022-07-26 14:00:00,52.62,52.69,52.59,52.68,79467.0,45.0174,45.0772,44.9917,45.0687,79467.0
2022-07-26 14:05:00,52.68,52.71,52.51,52.53,140253.0,45.0687,45.0943,44.9232,44.9404,140253.0
2022-07-26 14:10:00,52.53,52.55,52.47,52.52,100107.0,44.9404,44.9575,44.889,44.9318,100107.0
2022-07-26 14:15:00,52.52,52.57,52.5,52.54,68369.0,44.9318,44.9746,44.9147,44.9489,68369.0
2022-07-26 14:20:00,52.53,52.55,52.48,52.54,64332.0,44.9404,44.9575,44.8976,44.9489,64332.0
2022-07-26 14:25:00,52.53,52.56,52.51,52.53,62312.0,44.9404,44.966,44.9232,44.9404,62312.0
2022-07-26 14:30:00,52.53,52.54,52.46,52.48,82222.0,44.9404,44.9489,44.8805,44.8976,82222.0
2022-07-26 14:35:00,52.48,52.51,52.42,52.46,61759.0,44.8976,44.9232,44.8462,44.8805,61759.0
2022-07-26 14:40:00,52.46,52.47,52.42,52.45,71990.0,44.8805,44.889,44.8462,44.8719,71990.0
2022-07-26 14:45:00,52.44,52.47,52.42,52.45,79322.0,44.8634,44.889,44.8462,44.8719,79322.0
2022-07-26 14:50:00,52.45,52.53,52.43,52.5,121424.0,44.8719,44.9404,44.8548,44.9147,121424.0
2022-07-26 14:55:00,52.5,52.51,52.46,52.47,58457.0,44.9147,44.9232,44.8805,44.889,58457.0
2022-07-26 15:00:00,52.48,52.48,52.41,52.41,64980.0,44.8976,44.8976,44.8377,44.8377,64980.0
2022-07-26 15:05:00,52.42,52.44,52.34,52.36,79921.0,44.8462,44.8634,44.7778,44.7949,79921.0
2022-07-26 15:10:00,52.37,52.44,52.34,52.4,91028.0,44.8035,44.8634,44.7778,44.8291,91028.0
2022-07-26 15:15:00,52.39,52.41,52.32,52.34,85990.0,44.8206,44.8377,44.7607,44.7778,85990.0
2022-07-26 15:20:00,52.34,52.4,52.31,52.34,126845.0,44.7778,44.8291,44.7521,44.7778,126845.0
2022-07-26 15:25:00,52.35,52.35,52.29,52.31,124242.0,44.7864,44.7864,44.735,44.7521,124242.0
2022-07-26 15:30:00,52.31,52.38,52.28,52.34,127556.0,44.7521,44.812,44.7265,44.7778,127556.0
2022-07-26 15:35:00,52.35,52.36,52.28,52.32,155542.0,44.7864,44.7949,44.7265,44.7607,155542.0
2022-07-26 15:40:00,52.31,52.33,52.23,52.26,256603.0,44.7521,44.7693,44.6837,44.7094,256603.0
2022-07-26 15:45:00,52.26,52.31,52.25,52.3,311739.0,44.7094,44.7521,44.7008,44.7436,311739.0
2022-07-26 15:50:00,52.31,52.44,52.27,52.44,439007.0,44.7521,44.8634,44.7179,44.8634,439007.0
2022-07-26 15:55:00,52.44,52.44,52.27,52.3,978121.0,44.8634,44.8634,44.7179,44.7436,978121.0
2022-07-27 09:30:00,51.94,52.05,51.67,51.91,417359.0,44.4356,44.5297,44.2046,44.4099,417359.0
2022-07-27 09:35:00,51.9,51.95,51.76,51.83,129886.0,44.4014,44.4442,44.2816,44.3415,129886.0
2022-07-27 09:40:00,51.84,51.92,51.59,51.61,267497.0,44.35,44.4185,44.1362,44.1533,267497.0
2022-07-27 09:45:00,51.61,51.62,51.39,51.51,227566.0,44.1533,44.1618,43.9651,44.0677,227566.0
2022-07-27 09:50:00,51.52,51.68,51.5,51.59,192070.0,44.0763,44.2132,44.0592,44.1362,192070.0
2022-07-27 09:55:00,51.59,51.61,51.49,51.57,170718.0,44.1362,44.1533,44.0506,44.1191,170718.0
2022-07-27 10:00:00,51.57,51.57,51.4,51.43,200357.0,44.1191,44.1191,43.9736,43.9993,200357.0
2022-07-27 10:05:00,51.43,51.44,51.22,51.26,275305.0,43.9993,44.0078,43.8196,43.8538,275305.0
2022-07-27 10:10:00,51.26,51.33,51.18,51.3,219352.0,43.8538,43.9137,43.7854,43.8881,219352.0
2022-07-27 10:15:00,51.3,51.44,51.3,51.39,162568.0,43.8881,44.0078,43.8881,43.9651,162568.0
2022-07-27 10:20:00,51.4,51.42,51.35,51.39,218566.0,43.9736,43.9907,43.9308,43.9651,218566.0
2022-07-27 10:25:00,51.4,51.48,51.38,51.41,241248.0,43.9736,44.0421,43.9565,43.9822,241248.0
2022-07-27 10:30:00,51.41,51.43,51.25,51.3,310984.0,43.9822,43.9993,43.8453,43.8881,310984.0
2022-07-27 10:35:00,51.3,51.43,51.29,51.43,222578.0,43.8881,43.9993,43.8795,43.9993,222578.0
2022-07-27 10:40:00,51.43,51.49,51.4,51.48,211798.0,43.9993,44.0506,43.9736,44.0421,211798.0
2022-07-27 10:45:00,51.49,51.57,51.44,51.51,297894.0,44.0506,44.1191,44.0078,44.0677,297894.0
2022-07-27 10:50:00,51.5,51.55,51.49,51.55,326829.0,44.0592,44.1019,44.0506,44.1019,326829.0
2022-07-27 10:55:00,51.54,51.64,51.5,51.62,210518.0,44.0934,44.1789,44.0592,44.1618,210518.0
2022-07-27 11:00:00,51.62,51.76,51.6,51.7,129257.0,44.1618,44.2816,44.1447,44.2303,129257.0
2022-07-27 11:05:00,51.71,51.76,51.65,51.69,300734.0,44.2388,44.2816,44.1875,44.2217,300734.0
2022-07-27 11:10:00,51.69,51.74,51.68,51.69,104026.0,44.2217,44.2645,44.2132,44.2217,104026.0
2022-07-27 11:15:00,51.7,51.74,51.66,51.72,129471.0,44.2303,44.2645,44.1961,44.2474,129471.0
2022-07-27 11:20:00,51.72,51.73,51.67,51.7,48550.0,44.2474,44.2559,44.2046,44.2303,48550.0
2022-07-27 11:25:00,51.69,51.73,51.64,51.71,75459.0,44.2217,44.2559,44.1789,44.2388,75459.0
2022-07-27 11:30:00,51.71,51.71,51.64,51.66,86996.0,44.2388,44.2388,44.1789,44.1961,86996.0
2022-07-27 11:35:00,51.66,51.72,51.64,51.65,90527.0,44.1961,44.2474,44.1789,44.1875,90527.0
2022-07-27 11:40:00,51.66,51.77,51.64,51.76,98516.0,44.1961,44.2902,44.1789,44.2816,98516.0
2022-07-27 11:45:00,51.76,51.81,51.72,51.79,80836.0,44.2816,44.3244,44.2474,44.3073,80836.0
2022-07-27 11:50:00,51.8,51.84,51.77,51.79,66939.0,44.3158,44.35,44.2902,44.3073,66939.0
2022-07-27 11:55:00,51.79,51.82,51.77,51.78,64080.0,44.3073,44.3329,44.2902,44.2987,64080.0
2022-07-27 12:00:00,51.77,51.78,51.69,51.69,74881.0,44.2902,44.2987,44.2217,44.2217,74881.0
2022-07-27 12:05:00,51.7,51.74,51.67,51.73,110335.0,44.2303,44.2645,44.2046,44.2559,110335.0
2022-07-27 12:10:00,51.73,51.76,51.67,51.69,98795.0,44.2559,44.2816,44.2046,44.2217,98795.0
2022-07-27 12:15:00,51.7,51.7,51.64,51.66,74408.0,44.2303,44.2303,44.1789,44.1961,74408.0
2022-07-27 12:20:00,51.65,51.69,51.64,51.68,45112.0,44.1875,44.2217,44.1789,44.2132,45112.0
2022-07-27 12:25:00,51.68,51.69,51.62,51.63,85111.0,44.2132,44.2217,44.1618,44.1704,85111.0
2022-07-27 12:30:00,51.63,51.65,51.59,51.6,57387.0,44.1704,44.1875,44.1362,44.1447,57387.0
2022-07-27 12:35:00,51.59,51.6,51.55,51.55,75350.0,44.1362,44.1447,44.1019,44.1019,75350.0
2022-07-27 12:40:00,51.55,51.62,51.54,51.58,79344.0,44.1019,44.1618,44.0934,44.1276,79344.0
2022-07-27 12:45:00,51.59,51.63,51.58,51.62,59794.0,44.1362,44.1704,44.1276,44.1618,59794.0
2022-07-27 12:50:00,51.62,51.66,51.6,51.63,72580.0,44.1618,44.1961,44.1447,44.1704,72580.0
2022-07-27 12:55:00,51.62,51.62,51.55,51.55,64465.0,44.1618,44.1618,44.1019,44.1019,64465.0
2022-07-27 13:00:00,51.55,51.61,51.55,51.58,71444.0,44.1019,44.1533,44.1019,44.1276,71444.0
2022-07-27 13:05:00,51.58,51.58,51.53,51.58,123962.0,44.1276,44.1276,44.0848,44.1276,123962.0
2022-07-27 13:10:00,51.57,51.59,51.54,51.57,105609.0,44.1191,44.1362,44.0934,44.1191,105609.0
2022-07-27 13:15:00,51.58,51.64,51.55,51.63,164428.0,44.1276,44.1789,44.1019,44.1704,164428.0
2022-07-27 13:20:00,51.63,51.67,51.62,51.66,72615.0,44.1704,44.2046,44.1618,44.1961,72615.0
2022-07-27 13:25:00,51.65,51.67,51.62,51.65,106610.0,44.1875,44.2046,44.1618,44.1875,106610.0
2022-07-27 13:30:00,51.65,51.66,51.62,51.64,75852.0,44.1875,44.1961,44.1618,44.1789,75852.0
2022-07-27 13:35:00,51.64,51.67,51.63,51.65,65029.0,44.1789,44.2046,44.1704,44.1875,65029.0
2022-07-27 13:40:00,51.65,51.69,51.63,51.66,90657.0,44.1875,44.2217,44.1704,44.1961,90657.0
2022-07-27 13:45:00,51.66,51.68,51.63,51.68,87366.0,44.1961,44.2132,44.1704,44.2132,87366.0
2022-07-27 13:50:00,51.67,51.69,51.6,51.69,95176.0,44.2046,44.2217,44.1447,44.2217,95176.0
2022-07-27 13:55:00,51.69,51.73,51.66,51.7,79318.0,44.2217,44.2559,44.1961,44.2303,79318.0
2022-07-27 14:00:00,51.69,51.76,51.64,51.74,125432.0,44.2217,44.2816,44.1789,44.2645,125432.0
2022-07-27 14:05:00,51.74,51.74,51.61,51.64,61830.0,44.2645,44.2645,44.1533,44.1789,61830.0
2022-07-27 14:10:00,51.64,51.76,51.62,51.71,111152.0,44.1789,44.2816,44.1618,44.2388,111152.0
2022-07-27 14:15:00,51.71,51.74,51.69,51.7,86069.0,44.2388,44.2645,44.2217,44.2303,86069.0
2022-07-27 14:20:00,51.7,51.72,51.6,51.61,94162.0,44.2303,44.2474,44.1447,44.1533,94162.0
2022-07-27 14:25:00,51.61,51.65,51.6,51.63,77274.0,44.1533,44.1875,44.1447,44.1704,77274.0
2022-07-27 14:30:00,51.63,51.65,51.47,51.48,157593.0,44.1704,44.1875,44.0335,44.0421,157593.0
2022-07-27 14:35:00,51.48,51.75,51.48,51.68,244896.0,44.0421,44.2731,44.0421,44.2132,244896.0
2022-07-27 14:40:00,51.68,51.79,51.68,51.76,174101.0,44.2132,44.3073,44.2132,44.2816,174101.0
2022-07-27 14:45:00,51.76,51.78,51.67,51.7,165787.0,44.2816,44.2987,44.2046,44.2303,165787.0
2022-07-27 14:50:00,51.7,51.93,51.69,51.92,299951.0,44.2303,44.427,44.2217,44.4185,299951.0
2022-07-27 14:55:00,51.92,51.97,51.71,51.76,204444.0,44.4185,44.4613,44.2388,44.2816,204444.0
2022-07-27 15:00:00,51.77,51.98,51.76,51.98,229438.0,44.2902,44.4698,44.2816,44.4698,229438.0
2022-07-27 15:05:00,51.98,52.06,51.94,51.97,282852.0,44.4698,44.5383,44.4356,44.4613,282852.0
2022-07-27 15:10:00,51.97,52.03,51.96,51.99,196374.0,44.4613,44.5126,44.4527,44.4784,196374.0
2022-07-27 15:15:00,52.0,52.14,51.97,52.12,207992.0,44.4869,44.6067,44.4613,44.5896,207992.0
2022-07-27 15:20:00,52.11,52.18,52.06,52.16,206072.0,44.581,44.6409,44.5383,44.6238,206072.0
2022-07-27 15:25:00,52.16,52.26,52.15,52.23,200867.0,44.6238,44.7094,44.6153,44.6837,200867.0
2022-07-27 15:30:00,52.23,52.24,52.13,52.18,228528.0,44.6837,44.6923,44.5981,44.6409,228528.0
2022-07-27 15:35:00,52.16,52.18,52.08,52.1,195410.0,44.6238,44.6409,44.5554,44.5725,195410.0
2022-07-27 15:40:00,52.1,52.19,52.09,52.19,314541.0,44.5725,44.6495,44.5639,44.6495,314541.0
2022-07-27 15:45:00,52.19,52.19,52.09,52.11,366026.0,44.6495,44.6495,44.5639,44.581,366026.0
2022-07-27 15:50:00,52.11,52.15,52.01,52.14,459116.0,44.581,44.6153,44.4955,44.6067,459116.0
2022-07-27 15:55:00,52.14,52.15,51.9,51.91,1001968.0,44.6067,44.6153,44.4014,44.4099,1001968.0
2022-07-28 09:30:00,50.85,50.86,49.48,49.54,1656815.0,43.8462,43.8548,42.6649,42.7166,1656815.0
2022-07-28 09:35:00,49.52,50.22,49.51,50.06,964783.0,42.6994,43.3029,42.6907,43.165,964783.0
2022-07-28 09:40:00,50.05,50.05,49.18,49.26,972947.0,43.1564,43.1564,42.4062,42.4752,972947.0
2022-07-28 09:45:00,49.26,49.68,49.25,49.33,923195.0,42.4752,42.8373,42.4665,42.5355,923195.0
2022-07-28 09:50:00,49.34,49.38,49.1,49.17,770660.0,42.5442,42.5786,42.3372,42.3976,770660.0
2022-07-28 09:55:00,49.16,49.98,49.15,49.79,968451.0,42.3889,43.096,42.3803,42.9322,968451.0
2022-07-28 10:00:00,49.79,50.13,49.76,49.84,796303.0,42.9322,43.2253,42.9063,42.9753,796303.0
2022-07-28 10:05:00,49.85,49.98,49.72,49.78,710570.0,42.9839,43.096,42.8718,42.9235,710570.0
2022-07-28 10:10:00,49.78,49.97,49.72,49.9,667514.0,42.9235,43.0874,42.8718,43.027,667514.0
2022-07-28 10:15:00,49.9,50.09,49.9,50.09,435757.0,43.027,43.1908,43.027,43.1908,435757.0
2022-07-28 10:20:00,50.09,50.21,49.98,50.0,454839.0,43.1908,43.2943,43.096,43.1132,454839.0
2022-07-28 10:25:00,50.0,50.41,49.99,50.37,477360.0,43.1132,43.4668,43.1046,43.4323,477360.0
2022-07-28 10:30:00,50.38,50.5,50.36,50.45,358079.0,43.4409,43.5444,43.4237,43.5013,358079.0
2022-07-28 10:35:00,50.45,50.59,50.3,50.41,490677.0,43.5013,43.622,43.3719,43.4668,490677.0
2022-07-28 10:40:00,50.4,50.76,50.39,50.75,387807.0,43.4582,43.7686,43.4495,43.7599,387807.0
2022-07-28 10:45:00,50.76,50.91,50.72,50.89,475044.0,43.7686,43.8979,43.7341,43.8807,475044.0
2022-07-28 10:50:00,50.89,51.0,50.84,50.94,313562.0,43.8807,43.9755,43.8375,43.9238,313562.0
2022-07-28 10:55:00,50.93,51.0,50.9,50.96,190753.0,43.9152,43.9755,43.8893,43.941,190753.0
2022-07-28 11:00:00,50.95,51.16,50.88,51.1,304981.0,43.9324,44.1135,43.872,44.0617,304981.0
2022-07-28 11:05:00,51.1,51.33,51.07,51.17,365237.0,44.0617,44.2601,44.0359,44.1221,365237.0
2022-07-28 11:10:00,51.16,51.23,50.98,51.2,232142.0,44.1135,44.1738,43.9583,44.148,232142.0
2022-07-28 11:15:00,51.21,51.36,51.13,51.13,236478.0,44.1566,44.2859,44.0876,44.0876,236478.0
2022-07-28 11:20:00,51.13,51.17,50.96,50.99,214877.0,44.0876,44.1221,43.941,43.9669,214877.0
2022-07-28 11:25:00,51.0,51.11,50.93,51.02,212027.0,43.9755,44.0704,43.9152,43.9928,212027.0
2022-07-28 11:30:00,51.02,51.02,50.9,50.93,160135.0,43.9928,43.9928,43.8893,43.9152,160135.0
2022-07-28 11:35:00,50.93,50.98,50.8,50.94,168837.0,43.9152,43.9583,43.8031,43.9238,168837.0
2022-07-28 11:40:00,50.93,51.12,50.91,51.12,162949.0,43.9152,44.079,43.8979,44.079,162949.0
2022-07-28 11:45:00,51.12,51.3,51.09,51.25,221063.0,44.079,44.2342,44.0531,44.1911,221063.0
2022-07-28 11:50:00,51.26,51.39,51.24,51.38,195178.0,44.1997,44.3118,44.1825,44.3032,195178.0
2022-07-28 11:55:00,51.37,51.5,51.36,51.48,303257.0,44.2945,44.4066,44.2859,44.3894,303257.0
2022-07-28 12:00:00,51.48,51.62,51.45,51.62,212318.0,44.3894,44.5101,44.3635,44.5101,212318.0
2022-07-28 12:05:00,51.62,51.73,51.57,51.73,183946.0,44.5101,44.605,44.467,44.605,183946.0
2022-07-28 12:10:00,51.72,51.82,51.72,51.76,192289.0,44.5963,44.6826,44.5963,44.6308,192289.0
2022-07-28 12:15:00,51.76,51.78,51.65,51.71,221831.0,44.6308,44.6481,44.536,44.5877,221831.0
2022-07-28 12:20:00,51.71,51.83,51.7,51.76,429899.0,44.5877,44.6912,44.5791,44.6308,429899.0
2022-07-28 12:25:00,51.76,51.92,51.75,51.91,275102.0,44.6308,44.7688,44.6222,44.7602,275102.0
2022-07-28 12:30:00,51.91,51.92,51.77,51.78,176395.0,44.7602,44.7688,44.6395,44.6481,176395.0
2022-07-28 12:35:00,51.78,51.79,51.69,51.79,222676.0,44.6481,44.6567,44.5705,44.6567,222676.0
2022-07-28 12:40:00,51.79,51.95,51.78,51.91,246614.0,44.6567,44.7947,44.6481,44.7602,246614.0
2022-07-28 12:45:00,51.91,52.01,51.91,52.01,209346.0,44.7602,44.8464,44.7602,44.8464,209346.0
2022-07-28 12:50:00,52.01,52.1,51.99,52.09,194612.0,44.8464,44.924,44.8292,44.9154,194612.0
2022-07-28 12:55:00,52.09,52.1,51.99,52.03,168025.0,44.9154,44.924,44.8292,44.8636,168025.0
2022-07-28 13:00:00,52.03,52.21,51.99,52.2,380182.0,44.8636,45.0189,44.8292,45.0102,380182.0
2022-07-28 13:05:00,52.19,52.23,52.12,52.14,138127.0,45.0016,45.0361,44.9412,44.9585,138127.0
2022-07-28 13:10:00,52.15,52.24,52.1,52.23,160582.0,44.9671,45.0447,44.924,45.0361,160582.0
2022-07-28 13:15:00,52.24,52.28,52.2,52.27,157867.0,45.0447,45.0792,45.0102,45.0706,157867.0
2022-07-28 13:20:00,52.27,52.33,52.22,52.23,135107.0,45.0706,45.1223,45.0275,45.0361,135107.0
2022-07-28 13:25:00,52.23,52.24,52.15,52.18,123374.0,45.0361,45.0447,44.9671,44.993,123374.0
2022-07-28 13:30:00,52.18,52.21,52.14,52.18,113957.0,44.993,45.0189,44.9585,44.993,113957.0
2022-07-28 13:35:00,52.18,52.19,52.03,52.05,164608.0,44.993,45.0016,44.8636,44.8809,164608.0
2022-07-28 13:40:00,52.06,52.09,51.95,51.96,132771.0,44.8895,44.9154,44.7947,44.8033,132771.0
2022-07-28 13:45:00,51.95,52.08,51.95,52.07,112000.0,44.7947,44.9068,44.7947,44.8981,112000.0
2022-07-28 13:50:00,52.06,52.07,51.95,52.05,136439.0,44.8895,44.8981,44.7947,44.8809,136439.0
2022-07-28 13:55:00,52.05,52.15,52.04,52.07,451468.0,44.8809,44.9671,44.8723,44.8981,451468.0
2022-07-28 14:00:00,52.06,52.07,51.98,52.02,170568.0,44.8895,44.8981,44.8205,44.855,170568.0
2022-07-28 14:05:00,52.01,52.03,51.92,51.95,136499.0,44.8464,44.8636,44.7688,44.7947,136499.0
2022-07-28 14:10:00,51.95,52.11,51.93,52.07,475543.0,44.7947,44.9326,44.7774,44.8981,475543.0
2022-07-28 14:15:00,52.06,52.07,51.85,51.96,205209.0,44.8895,44.8981,44.7084,44.8033,205209.0
2022-07-28 14:20:00,51.96,52.05,51.96,52.0,94167.0,44.8033,44.8809,44.8033,44.8378,94167.0
2022-07-28 14:25:00,52.01,52.06,51.98,52.04,66245.0,44.8464,44.8895,44.8205,44.8723,66245.0
2022-07-28 14:30:00,52.05,52.05,51.93,51.97,98853.0,44.8809,44.8809,44.7774,44.8119,98853.0
2022-07-28 14:35:00,51.96,51.98,51.87,51.93,131829.0,44.8033,44.8205,44.7257,44.7774,131829.0
2022-07-28 14:40:00,51.92,51.95,51.81,51.82,107296.0,44.7688,44.7947,44.6739,44.6826,107296.0
2022-07-28 14:45:00,51.83,51.84,51.71,51.71,215354.0,44.6912,44.6998,44.5877,44.5877,215354.0
2022-07-28 14:50:00,51.72,51.81,51.63,51.8,251100.0,44.5963,44.6739,44.5187,44.6653,251100.0
2022-07-28 14:55:00,51.8,51.83,51.7,51.77,151451.0,44.6653,44.6912,44.5791,44.6395,151451.0
2022-07-28 15:00:00,51.77,51.79,51.72,51.76,147423.0,44.6395,44.6567,44.5963,44.6308,147423.0
2022-07-28 15:05:00,51.76,51.79,51.64,51.68,238810.0,44.6308,44.6567,44.5274,44.5619,238810.0
2022-07-28 15:10:00,51.68,51.69,51.54,51.55,234692.0,44.5619,44.5705,44.4411,44.4498,234692.0
2022-07-28 15:15:00,51.54,51.56,51.46,51.47,244601.0,44.4411,44.4584,44.3722,44.3808,244601.0
2022-07-28 15:20:00,51.48,51.55,51.43,51.54,267196.0,44.3894,44.4498,44.3463,44.4411,267196.0
2022-07-28 15:25:00,51.54,51.54,51.41,51.41,279591.0,44.4411,44.4411,44.329,44.329,279591.0
2022-07-28 15:30:00,51.41,51.44,51.37,51.38,297991.0,44.329,44.3549,44.2945,44.3032,297991.0
2022-07-28 15:35:00,51.38,51.38,51.21,51.24,459429.0,44.3032,44.3032,44.1566,44.1825,459429.0
2022-07-28 15:40:00,51.23,51.24,51.04,51.05,681339.0,44.1738,44.1825,44.01,44.0186,681339.0
2022-07-28 15:45:00,51.04,51.07,50.84,50.85,785735.0,44.01,44.0359,43.8375,43.8462,785735.0
2022-07-28 15:50:00,50.86,50.94,50.78,50.84,1162233.0,43.8548,43.9238,43.7858,43.8375,1162233.0
2022-07-28 15:55:00,50.85,50.85,50.61,50.65,2647906.0,43.8462,43.8462,43.6392,43.6737,2647906.0
2022-07-29 09:30:00,50.56,50.62,50.15,50.17,539575.0,43.5961,43.6478,43.2426,43.2598,539575.0
2022-07-29 09:35:00,50.19,50.31,49.95,50.07,389386.0,43.2771,43.3805,43.0701,43.1736,389386.0
2022-07-29 09:40:00,50.09,50.24,49.89,49.98,397954.0,43.1908,43.3202,43.0184,43.096,397954.0
2022-07-29 09:45:00,49.99,50.12,49.74,49.75,454051.0,43.1046,43.2167,42.8891,42.8977,454051.0
2022-07-29 09:50:00,49.75,49.8,49.46,49.48,468274.0,42.8977,42.9408,42.6476,42.6649,468274.0
2022-07-29 09:55:00,49.48,49.59,49.28,49.57,633830.0,42.6649,42.7597,42.4924,42.7425,633830.0
2022-07-29 10:00:00,49.57,49.64,49.49,49.57,304114.0,42.7425,42.8028,42.6735,42.7425,304114.0
2022-07-29 10:05:00,49.57,49.71,49.54,49.67,284110.0,42.7425,42.8632,42.7166,42.8287,284110.0
2022-07-29 10:10:00,49.68,49.77,49.65,49.66,268429.0,42.8373,42.9149,42.8115,42.8201,268429.0
2022-07-29 10:15:00,49.67,49.76,49.62,49.71,207276.0,42.8287,42.9063,42.7856,42.8632,207276.0
2022-07-29 10:20:00,49.71,49.92,49.7,49.91,282840.0,42.8632,43.0443,42.8546,43.0356,282840.0
2022-07-29 10:25:00,49.91,50.0,49.87,49.91,203557.0,43.0356,43.1132,43.0012,43.0356,203557.0
2022-07-29 10:30:00,49.92,50.07,49.88,50.05,198681.0,43.0443,43.1736,43.0098,43.1564,198681.0
2022-07-29 10:35:00,50.05,50.2,50.03,50.04,224368.0,43.1564,43.2857,43.1391,43.1477,224368.0
2022-07-29 10:40:00,50.04,50.1,50.0,50.04,171924.0,43.1477,43.1995,43.1132,43.1477,171924.0
2022-07-29 10:45:00,50.04,50.12,50.02,50.1,201614.0,43.1477,43.2167,43.1305,43.1995,201614.0
2022-07-29 10:50:00,50.09,50.14,49.96,50.14,172354.0,43.1908,43.234,43.0788,43.234,172354.0
2022-07-29 10:55:00,50.14,50.2,50.03,50.04,164212.0,43.234,43.2857,43.1391,43.1477,164212.0
2022-07-29 11:00:00,50.04,50.11,49.99,50.05,142114.0,43.1477,43.2081,43.1046,43.1564,142114.0
2022-07-29 11:05:00,50.05,50.11,50.05,50.09,118798.0,43.1564,43.2081,43.1564,43.1908,118798.0
2022-07-29 11:10:00,50.1,50.12,50.03,50.06,123031.0,43.1995,43.2167,43.1391,43.165,123031.0
2022-07-29 11:15:00,50.07,50.25,50.07,50.23,272546.0,43.1736,43.3288,43.1736,43.3116,272546.0
2022-07-29 11:20:00,50.22,50.3,50.17,50.29,141710.0,43.3029,43.3719,43.2598,43.3633,141710.0
2022-07-29 11:25:00,50.29,50.29,50.21,50.23,142365.0,43.3633,43.3633,43.2943,43.3116,142365.0
2022-07-29 11:30:00,50.24,50.4,50.21,50.36,339768.0,43.3202,43.4582,43.2943,43.4237,339768.0
2022-07-29 11:35:00,50.36,50.62,50.31,50.61,374352.0,43.4237,43.6478,43.3805,43.6392,374352.0
2022-07-29 11:40:00,50.6,50.65,50.42,50.47,203124.0,43.6306,43.6737,43.4754,43.5185,203124.0
2022-07-29 11:45:00,50.47,50.47,50.25,50.26,122747.0,43.5185,43.5185,43.3288,43.3374,122747.0
2022-07-29 11:50:00,50.26,50.31,50.22,50.26,146557.0,43.3374,43.3805,43.3029,43.3374,146557.0
2022-07-29 11:55:00,50.26,50.35,50.23,50.33,85792.0,43.3374,43.415,43.3116,43.3978,85792.0
2022-07-29 12:00:00,50.33,50.34,50.21,50.22,87200.0,43.3978,43.4064,43.2943,43.3029,87200.0
2022-07-29 12:05:00,50.22,50.22,50.15,50.17,74899.0,43.3029,43.3029,43.2426,43.2598,74899.0
2022-07-29 12:10:00,50.18,50.25,50.16,50.2,70519.0,43.2685,43.3288,43.2512,43.2857,70519.0
2022-07-29 12:15:00,50.21,50.34,50.19,50.34,129465.0,43.2943,43.4064,43.2771,43.4064,129465.0
2022-07-29 12:20:00,50.33,50.42,50.3,50.42,97485.0,43.3978,43.4754,43.3719,43.4754,97485.0
2022-07-29 12:25:00,50.42,50.51,50.41,50.51,160140.0,43.4754,43.553,43.4668,43.553,160140.0
2022-07-29 12:30:00,50.51,50.56,50.49,50.54,136548.0,43.553,43.5961,43.5358,43.5789,136548.0
2022-07-29 12:35:00,50.54,50.59,50.51,50.59,87444.0,43.5789,43.622,43.553,43.622,87444.0
2022-07-29 12:40:00,50.59,50.6,50.54,50.59,85653.0,43.622,43.6306,43.5789,43.622,85653.0
2022-07-29 12:45:00,50.59,50.61,50.53,50.6,150743.0,43.622,43.6392,43.5702,43.6306,150743.0
2022-07-29 12:50:00,50.6,50.64,50.49,50.58,232783.0,43.6306,43.6651,43.5358,43.6134,232783.0
2022-07-29 12:55:00,50.58,50.58,50.47,50.47,91603.0,43.6134,43.6134,43.5185,43.5185,91603.0
2022-07-29 13:00:00,50.47,50.49,50.4,50.41,100588.0,43.5185,43.5358,43.4582,43.4668,100588.0
2022-07-29 13:05:00,50.41,50.45,50.4,50.42,71991.0,43.4668,43.5013,43.4582,43.4754,71991.0
2022-07-29 13:10:00,50.41,50.41,50.36,50.38,113777.0,43.4668,43.4668,43.4237,43.4409,113777.0
2022-07-29 13:15:00,50.38,50.41,50.35,50.38,91854.0,43.4409,43.4668,43.415,43.4409,91854.0
2022-07-29 13:20:00,50.37,50.41,50.34,50.36,97756.0,43.4323,43.4668,43.4064,43.4237,97756.0
2022-07-29 13:25:00,50.36,50.36,50.28,50.29,75573.0,43.4237,43.4237,43.3547,43.3633,75573.0
2022-07-29 13:30:00,50.29,50.32,50.27,50.27,87406.0,43.3633,43.3892,43.3461,43.3461,87406.0
2022-07-29 13:35:00,50.27,50.29,50.23,50.24,140609.0,43.3461,43.3633,43.3116,43.3202,140609.0
2022-07-29 13:40:00,50.23,50.25,50.17,50.2,104142.0,43.3116,43.3288,43.2598,43.2857,104142.0
2022-07-29 13:45:00,50.2,50.26,50.18,50.23,128018.0,43.2857,43.3374,43.2685,43.3116,128018.0
2022-07-29 13:50:00,50.24,50.26,50.21,50.26,124136.0,43.3202,43.3374,43.2943,43.3374,124136.0
2022-07-29 13:55:00,50.26,50.26,50.23,50.26,162206.0,43.3374,43.3374,43.3116,43.3374,162206.0
2022-07-29 14:00:00,50.26,50.47,50.25,50.44,256347.0,43.3374,43.5185,43.3288,43.4926,256347.0
2022-07-29 14:05:00,50.44,50.44,50.36,50.41,179832.0,43.4926,43.4926,43.4237,43.4668,179832.0
2022-07-29 14:10:00,50.41,50.43,50.38,50.38,57810.0,43.4668,43.484,43.4409,43.4409,57810.0
2022-07-29 14:15:00,50.39,50.47,50.37,50.46,115301.0,43.4495,43.5185,43.4323,43.5099,115301.0
2022-07-29 14:20:00,50.46,50.46,50.38,50.39,101683.0,43.5099,43.5099,43.4409,43.4495,101683.0
2022-07-29 14:25:00,50.39,50.44,50.37,50.44,76239.0,43.4495,43.4926,43.4323,43.4926,76239.0
2022-07-29 14:30:00,50.44,50.47,50.43,50.44,124901.0,43.4926,43.5185,43.484,43.4926,124901.0
2022-07-29 14:35:00,50.44,50.44,50.33,50.34,216378.0,43.4926,43.4926,43.3978,43.4064,216378.0
2022-07-29 14:40:00,50.34,50.37,50.3,50.36,104724.0,43.4064,43.4323,43.3719,43.4237,104724.0
2022-07-29 14:45:00,50.35,50.38,50.3,50.37,88030.0,43.415,43.4409,43.3719,43.4323,88030.0
2022-07-29 14:50:00,50.37,50.42,50.35,50.42,64270.0,43.4323,43.4754,43.415,43.4754,64270.0
2022-07-29 14:55:00,50.41,50.44,50.4,50.44,78879.0,43.4668,43.4926,43.4582,43.4926,78879.0
2022-07-29 15:00:00,50.44,50.49,50.42,50.48,96506.0,43.4926,43.5358,43.4754,43.5271,96506.0
2022-07-29 15:05:00,50.47,50.5,50.43,50.45,140185.0,43.5185,43.5444,43.484,43.5013,140185.0
2022-07-29 15:10:00,50.46,50.51,50.44,50.5,134007.0,43.5099,43.553,43.4926,43.5444,134007.0
2022-07-29 15:15:00,50.51,50.52,50.46,50.49,99804.0,43.553,43.5616,43.5099,43.5358,99804.0
2022-07-29 15:20:00,50.49,50.54,50.46,50.54,80958.0,43.5358,43.5789,43.5099,43.5789,80958.0
2022-07-29 15:25:00,50.54,50.59,50.53,50.57,110204.0,43.5789,43.622,43.5702,43.6047,110204.0
2022-07-29 15:30:00,50.58,50.64,50.55,50.64,161373.0,43.6134,43.6651,43.5875,43.6651,161373.0
2022-07-29 15:35:00,50.63,50.69,50.61,50.66,212203.0,43.6565,43.7082,43.6392,43.6823,212203.0
2022-07-29 15:40:00,50.66,50.68,50.64,50.68,180110.0,43.6823,43.6996,43.6651,43.6996,180110.0
2022-07-29 15:45:00,50.67,50.69,50.65,50.65,245660.0,43.691,43.7082,43.6737,43.6737,245660.0
2022-07-29 15:50:00,50.64,50.71,50.61,50.62,520534.0,43.6651,43.7255,43.6392,43.6478,520534.0
2022-07-29 15:55:00,50.62,50.63,50.45,50.53,2151898.0,43.6478,43.6565,43.5013,43.5702,2151898.0
2022-08-01 09:30:00,50.32,50.78,50.15,50.66,691555.0,43.3892,43.7858,43.2426,43.6823,691555.0
2022-08-01 09:35:00,50.66,50.74,50.54,50.63,255331.0,43.6823,43.7513,43.5789,43.6565,255331.0
2022-08-01 09:40:00,50.62,50.94,50.58,50.82,325808.0,43.6478,43.9238,43.6134,43.8203,325808.0
2022-08-01 09:45:00,50.83,51.18,50.83,51.14,284737.0,43.8289,44.1307,43.8289,44.0962,284737.0
2022-08-01 09:50:00,51.15,51.16,50.96,51.05,244214.0,44.1048,44.1135,43.941,44.0186,244214.0
2022-08-01 09:55:00,51.06,51.06,50.83,50.87,216678.0,44.0272,44.0272,43.8289,43.8634,216678.0
2022-08-01 10:00:00,50.85,50.9,50.59,50.61,240564.0,43.8462,43.8893,43.622,43.6392,240564.0
2022-08-01 10:05:00,50.61,50.79,50.61,50.67,210466.0,43.6392,43.7944,43.6392,43.691,210466.0
2022-08-01 10:10:00,50.67,50.67,50.41,50.41,173206.0,43.691,43.691,43.4668,43.4668,173206.0
2022-08-01 10:15:00,50.41,50.48,50.24,50.29,325142.0,43.4668,43.5271,43.3202,43.3633,325142.0
2022-08-01 10:20:00,50.3,50.52,50.28,50.5,157617.0,43.3719,43.5616,43.3547,43.5444,157617.0
2022-08-01 10:25:00,50.49,50.5,50.3,50.37,153137.0,43.5358,43.5444,43.3719,43.4323,153137.0
2022-08-01 10:30:00,50.37,50.45,50.32,50.38,171760.0,43.4323,43.5013,43.3892,43.4409,171760.0
2022-08-01 10:35:00,50.38,50.39,50.3,50.35,89595.0,43.4409,43.4495,43.3719,43.415,89595.0
2022-08-01 10:40:00,50.34,50.46,50.34,50.44,96437.0,43.4064,43.5099,43.4064,43.4926,96437.0
2022-08-01 10:45:00,50.44,50.46,50.35,50.37,133238.0,43.4926,43.5099,43.415,43.4323,133238.0
2022-08-01 10:50:00,50.37,50.5,50.36,50.4,139822.0,43.4323,43.5444,43.4237,43.4582,139822.0
2022-08-01 10:55:00,50.4,50.49,50.37,50.47,126598.0,43.4582,43.5358,43.4323,43.5185,126598.0
2022-08-01 11:00:00,50.47,50.56,50.46,50.49,121922.0,43.5185,43.5961,43.5099,43.5358,121922.0
2022-08-01 11:05:00,50.49,50.5,50.42,50.47,101716.0,43.5358,43.5444,43.4754,43.5185,101716.0
2022-08-01 11:10:00,50.47,50.5,50.44,50.5,75131.0,43.5185,43.5444,43.4926,43.5444,75131.0
2022-08-01 11:15:00,50.5,50.5,50.4,50.4,97565.0,43.5444,43.5444,43.4582,43.4582,97565.0
2022-08-01 11:20:00,50.41,50.56,50.4,50.56,124390.0,43.4668,43.5961,43.4582,43.5961,124390.0
2022-08-01 11:25:00,50.56,50.66,50.54,50.66,122474.0,43.5961,43.6823,43.5789,43.6823,122474.0
2022-08-01 11:30:00,50.66,50.67,50.59,50.61,85167.0,43.6823,43.691,43.622,43.6392,85167.0
2022-08-01 11:35:00,50.6,50.61,50.56,50.59,79370.0,43.6306,43.6392,43.5961,43.622,79370.0
2022-08-01 11:40:00,50.58,50.69,50.57,50.69,137151.0,43.6134,43.7082,43.6047,43.7082,137151.0
2022-08-01 11:45:00,50.69,50.78,50.68,50.77,63317.0,43.7082,43.7858,43.6996,43.7772,63317.0
2022-08-01 11:50:00,50.76,50.77,50.68,50.69,72147.0,43.7686,43.7772,43.6996,43.7082,72147.0
2022-08-01 11:55:00,50.68,50.7,50.63,50.63,106933.0,43.6996,43.7168,43.6565,43.6565,106933.0
2022-08-01 12:00:00,50.63,50.66,50.6,50.61,94957.0,43.6565,43.6823,43.6306,43.6392,94957.0
2022-08-01 12:05:00,50.61,50.63,50.56,50.59,59751.0,43.6392,43.6565,43.5961,43.622,59751.0
2022-08-01 12:10:00,50.6,50.66,50.53,50.54,110113.0,43.6306,43.6823,43.5702,43.5789,110113.0
2022-08-01 12:15:00,50.53,50.63,50.49,50.61,227629.0,43.5702,43.6565,43.5358,43.6392,227629.0
2022-08-01 12:20:00,50.61,50.74,50.6,50.73,82338.0,43.6392,43.7513,43.6306,43.7427,82338.0
2022-08-01 12:25:00,50.73,50.79,50.73,50.78,51410.0,43.7427,43.7944,43.7427,43.7858,51410.0
2022-08-01 12:30:00,50.77,50.9,50.76,50.88,94772.0,43.7772,43.8893,43.7686,43.872,94772.0
2022-08-01 12:35:00,50.88,50.99,50.87,50.99,117482.0,43.872,43.9669,43.8634,43.9669,117482.0
2022-08-01 12:40:00,50.99,51.09,50.98,51.08,175142.0,43.9669,44.0531,43.9583,44.0445,175142.0
2022-08-01 12:45:00,51.08,51.19,51.06,51.08,195531.0,44.0445,44.1393,44.0272,44.0445,195531.0
2022-08-01 12:50:00,51.08,51.12,51.03,51.12,96109.0,44.0445,44.079,44.0014,44.079,96109.0
2022-08-01 12:55:00,51.11,51.18,51.08,51.18,77248.0,44.0704,44.1307,44.0445,44.1307,77248.0
2022-08-01 13:00:00,51.18,51.2,51.1,51.15,224503.0,44.1307,44.148,44.0617,44.1048,224503.0
2022-08-01 13:05:00,51.15,51.28,51.07,51.18,246423.0,44.1048,44.2169,44.0359,44.1307,246423.0
2022-08-01 13:10:00,51.18,51.29,51.15,51.28,117066.0,44.1307,44.2256,44.1048,44.2169,117066.0
2022-08-01 13:15:00,51.29,51.29,51.22,51.27,168090.0,44.2256,44.2256,44.1652,44.2083,168090.0
2022-08-01 13:20:00,51.28,51.3,51.22,51.28,206709.0,44.2169,44.2342,44.1652,44.2169,206709.0
2022-08-01 13:25:00,51.28,51.28,51.17,51.19,178744.0,44.2169,44.2169,44.1221,44.1393,178744.0
2022-08-01 13:30:00,51.19,51.22,51.05,51.08,169928.0,44.1393,44.1652,44.0186,44.0445,169928.0
2022-08-01 13:35:00,51.08,51.13,51.07,51.09,117256.0,44.0445,44.0876,44.0359,44.0531,117256.0
2022-08-01 13:40:00,51.09,51.1,50.99,51.02,117588.0,44.0531,44.0617,43.9669,43.9928,117588.0
2022-08-01 13:45:00,51.02,51.02,50.87,50.95,127845.0,43.9928,43.9928,43.8634,43.9324,127845.0
2022-08-01 13:50:00,50.94,50.96,50.89,50.96,100824.0,43.9238,43.941,43.8807,43.941,100824.0
2022-08-01 13:55:00,50.95,51.07,50.94,51.07,204974.0,43.9324,44.0359,43.9238,44.0359,204974.0
2022-08-01 14:00:00,51.06,51.06,50.94,50.99,140730.0,44.0272,44.0272,43.9238,43.9669,140730.0
2022-08-01 14:05:00,51.0,51.03,50.97,51.02,125728.0,43.9755,44.0014,43.9496,43.9928,125728.0
2022-08-01 14:10:00,51.02,51.02,50.93,50.96,97584.0,43.9928,43.9928,43.9152,43.941,97584.0
2022-08-01 14:15:00,50.96,50.97,50.8,50.82,80506.0,43.941,43.9496,43.8031,43.8203,80506.0
2022-08-01 14:20:00,50.82,50.83,50.71,50.75,91459.0,43.8203,43.8289,43.7255,43.7599,91459.0
2022-08-01 14:25:00,50.75,50.78,50.72,50.75,47277.0,43.7599,43.7858,43.7341,43.7599,47277.0
2022-08-01 14:30:00,50.74,50.8,50.74,50.8,86917.0,43.7513,43.8031,43.7513,43.8031,86917.0
2022-08-01 14:35:00,50.79,50.81,50.74,50.77,56311.0,43.7944,43.8117,43.7513,43.7772,56311.0
2022-08-01 14:40:00,50.77,50.78,50.64,50.66,86893.0,43.7772,43.7858,43.6651,43.6823,86893.0
2022-08-01 14:45:00,50.66,50.69,50.61,50.62,77974.0,43.6823,43.7082,43.6392,43.6478,77974.0
2022-08-01 14:50:00,50.62,50.69,50.6,50.68,79316.0,43.6478,43.7082,43.6306,43.6996,79316.0
2022-08-01 14:55:00,50.69,50.75,50.68,50.72,91471.0,43.7082,43.7599,43.6996,43.7341,91471.0
2022-08-01 15:00:00,50.72,50.72,50.65,50.67,72553.0,43.7341,43.7341,43.6737,43.691,72553.0
2022-08-01 15:05:00,50.68,50.7,50.64,50.67,73050.0,43.6996,43.7168,43.6651,43.691,73050.0
2022-08-01 15:10:00,50.68,50.69,50.62,50.65,75415.0,43.6996,43.7082,43.6478,43.6737,75415.0
2022-08-01 15:15:00,50.65,50.69,50.64,50.67,84150.0,43.6737,43.7082,43.6651,43.691,84150.0
2022-08-01 15:20:00,50.67,50.68,50.63,50.67,95111.0,43.691,43.6996,43.6565,43.691,95111.0
2022-08-01 15:25:00,50.66,50.69,50.63,50.66,94408.0,43.6823,43.7082,43.6565,43.6823,94408.0
2022-08-01 15:30:00,50.66,50.69,50.64,50.68,87310.0,43.6823,43.7082,43.6651,43.6996,87310.0
2022-08-01 15:35:00,50.68,50.71,50.66,50.71,100991.0,43.6996,43.7255,43.6823,43.7255,100991.0
2022-08-01 15:40:00,50.7,50.73,50.64,50.66,124811.0,43.7168,43.7427,43.6651,43.6823,124811.0
2022-08-01 15:45:00,50.66,50.72,50.64,50.7,198783.0,43.6823,43.7341,43.6651,43.7168,198783.0
2022-08-01 15:50:00,50.7,50.75,50.58,50.59,301508.0,43.7168,43.7599,43.6134,43.622,301508.0
2022-08-01 15:55:00,50.6,50.66,50.53,50.61,503915.0,43.6306,43.6823,43.5702,43.6392,503915.0
2022-08-02 09:30:00,50.9,51.37,50.75,51.31,549348.0,43.8893,44.2945,43.7599,44.2428,549348.0
2022-08-02 09:35:00,51.3,51.36,51.15,51.23,243970.0,44.2342,44.2859,44.1048,44.1738,243970.0
2022-08-02 09:40:00,51.22,51.25,50.87,50.93,191631.0,44.1652,44.1911,43.8634,43.9152,191631.0
2022-08-02 09:45:00,50.93,51.06,50.85,50.89,123593.0,43.9152,44.0272,43.8462,43.8807,123593.0
2022-08-02 09:50:00,50.89,50.9,50.76,50.79,119510.0,43.8807,43.8893,43.7686,43.7944,119510.0
2022-08-02 09:55:00,50.78,50.89,50.76,50.85,113254.0,43.7858,43.8807,43.7686,43.8462,113254.0
2022-08-02 10:00:00,50.86,50.92,50.85,50.87,116316.0,43.8548,43.9065,43.8462,43.8634,116316.0
2022-08-02 10:05:00,50.87,50.93,50.8,50.8,83045.0,43.8634,43.9152,43.8031,43.8031,83045.0
2022-08-02 10:10:00,50.8,50.86,50.73,50.8,159146.0,43.8031,43.8548,43.7427,43.8031,159146.0
2022-08-02 10:15:00,50.8,50.91,50.79,50.89,119942.0,43.8031,43.8979,43.7944,43.8807,119942.0
2022-08-02 10:20:00,50.89,50.96,50.88,50.91,171369.0,43.8807,43.941,43.872,43.8979,171369.0
2022-08-02 10:25:00,50.91,51.04,50.9,51.04,99503.0,43.8979,44.01,43.8893,44.01,99503.0
2022-08-02 10:30:00,51.04,51.17,51.03,51.15,106850.0,44.01,44.1221,44.0014,44.1048,106850.0
2022-08-02 10:35:00,51.16,51.16,50.99,50.99,137511.0,44.1135,44.1135,43.9669,43.9669,137511.0
2022-08-02 10:40:00,50.98,51.2,50.97,51.17,439712.0,43.9583,44.148,43.9496,44.1221,439712.0
2022-08-02 10:45:00,51.18,51.2,51.1,51.13,85061.0,44.1307,44.148,44.0617,44.0876,85061.0
2022-08-02 10:50:00,51.13,51.27,51.1,51.24,113104.0,44.0876,44.2083,44.0617,44.1825,113104.0
2022-08-02 10:55:00,51.23,51.34,51.15,51.34,261883.0,44.1738,44.2687,44.1048,44.2687,261883.0
2022-08-02 11:00:00,51.34,51.47,51.3,51.36,332281.0,44.2687,44.3808,44.2342,44.2859,332281.0
2022-08-02 11:05:00,51.36,51.36,51.24,51.26,115073.0,44.2859,44.2859,44.1825,44.1997,115073.0
2022-08-02 11:10:00,51.27,51.27,51.14,51.16,96336.0,44.2083,44.2083,44.0962,44.1135,96336.0
2022-08-02 11:15:00,51.16,51.17,51.0,51.02,131149.0,44.1135,44.1221,43.9755,43.9928,131149.0
2022-08-02 11:20:00,51.01,51.02,50.83,50.84,139441.0,43.9841,43.9928,43.8289,43.8375,139441.0
2022-08-02 11:25:00,50.84,50.92,50.82,50.87,111611.0,43.8375,43.9065,43.8203,43.8634,111611.0
2022-08-02 11:30:00,50.88,50.9,50.74,50.78,100079.0,43.872,43.8893,43.7513,43.7858,100079.0
2022-08-02 11:35:00,50.77,50.82,50.68,50.68,85288.0,43.7772,43.8203,43.6996,43.6996,85288.0
2022-08-02 11:40:00,50.68,50.84,50.66,50.8,133721.0,43.6996,43.8375,43.6823,43.8031,133721.0
2022-08-02 11:45:00,50.8,50.8,50.7,50.72,78775.0,43.8031,43.8031,43.7168,43.7341,78775.0
2022-08-02 11:50:00,50.73,50.75,50.69,50.73,72658.0,43.7427,43.7599,43.7082,43.7427,72658.0
2022-08-02 11:55:00,50.73,50.75,50.7,50.73,85922.0,43.7427,43.7599,43.7168,43.7427,85922.0
2022-08-02 12:00:00,50.74,50.79,50.69,50.7,141275.0,43.7513,43.7944,43.7082,43.7168,141275.0
2022-08-02 12:05:00,50.7,50.71,50.63,50.64,148692.0,43.7168,43.7255,43.6565,43.6651,148692.0
2022-08-02 12:10:00,50.64,50.64,50.58,50.59,200133.0,43.6651,43.6651,43.6134,43.622,200133.0
2022-08-02 12:15:00,50.6,50.64,50.59,50.63,108049.0,43.6306,43.6651,43.622,43.6565,108049.0
2022-08-02 12:20:00,50.62,50.65,50.58,50.65,92849.0,43.6478,43.6737,43.6134,43.6737,92849.0
2022-08-02 12:25:00,50.65,50.68,50.58,50.63,79770.0,43.6737,43.6996,43.6134,43.6565,79770.0
2022-08-02 12:30:00,50.63,50.63,50.51,50.52,81119.0,43.6565,43.6565,43.553,43.5616,81119.0
2022-08-02 12:35:00,50.52,50.53,50.46,50.49,94765.0,43.5616,43.5702,43.5099,43.5358,94765.0
2022-08-02 12:40:00,50.5,50.5,50.42,50.43,92740.0,43.5444,43.5444,43.4754,43.484,92740.0
2022-08-02 12:45:00,50.43,50.43,50.37,50.4,119581.0,43.484,43.484,43.4323,43.4582,119581.0
2022-08-02 12:50:00,50.39,50.54,50.35,50.53,134595.0,43.4495,43.5789,43.415,43.5702,134595.0
2022-08-02 12:55:00,50.53,50.53,50.39,50.39,76503.0,43.5702,43.5702,43.4495,43.4495,76503.0
2022-08-02 13:00:00,50.39,50.39,50.29,50.32,149476.0,43.4495,43.4495,43.3633,43.3892,149476.0
2022-08-02 13:05:00,50.32,50.32,50.26,50.28,58382.0,43.3892,43.3892,43.3374,43.3547,58382.0
2022-08-02 13:10:00,50.28,50.3,50.22,50.22,101432.0,43.3547,43.3719,43.3029,43.3029,101432.0
2022-08-02 13:15:00,50.23,50.29,50.22,50.28,116810.0,43.3116,43.3633,43.3029,43.3547,116810.0
2022-08-02 13:20:00,50.27,50.28,50.16,50.19,93805.0,43.3461,43.3547,43.2512,43.2771,93805.0
2022-08-02 13:25:00,50.19,50.2,50.12,50.16,92012.0,43.2771,43.2857,43.2167,43.2512,92012.0
2022-08-02 13:30:00,50.15,50.17,50.11,50.13,110529.0,43.2426,43.2598,43.2081,43.2253,110529.0
2022-08-02 13:35:00,50.12,50.16,50.08,50.11,135218.0,43.2167,43.2512,43.1822,43.2081,135218.0
2022-08-02 13:40:00,50.11,50.12,50.01,50.04,120063.0,43.2081,43.2167,43.1219,43.1477,120063.0
2022-08-02 13:45:00,50.04,50.06,50.01,50.04,110765.0,43.1477,43.165,43.1219,43.1477,110765.0
2022-08-02 13:50:00,50.04,50.06,49.97,50.04,215769.0,43.1477,43.165,43.0874,43.1477,215769.0
2022-08-02 13:55:00,50.03,50.03,49.94,49.95,126502.0,43.1391,43.1391,43.0615,43.0701,126502.0
2022-08-02 14:00:00,49.95,49.96,49.87,49.93,155496.0,43.0701,43.0788,43.0012,43.0529,155496.0
2022-08-02 14:05:00,49.93,50.05,49.9,50.03,146234.0,43.0529,43.1564,43.027,43.1391,146234.0
2022-08-02 14:10:00,50.03,50.06,50.0,50.03,107448.0,43.1391,43.165,43.1132,43.1391,107448.0
2022-08-02 14:15:00,50.03,50.03,49.91,49.93,162046.0,43.1391,43.1391,43.0356,43.0529,162046.0
2022-08-02 14:20:00,49.92,49.96,49.89,49.93,110803.0,43.0443,43.0788,43.0184,43.0529,110803.0
2022-08-02 14:25:00,49.93,49.97,49.88,49.94,144917.0,43.0529,43.0874,43.0098,43.0615,144917.0
2022-08-02 14:30:00,49.93,49.95,49.89,49.93,76124.0,43.0529,43.0701,43.0184,43.0529,76124.0
2022-08-02 14:35:00,49.93,49.93,49.87,49.91,127421.0,43.0529,43.0529,43.0012,43.0356,127421.0
2022-08-02 14:40:00,49.91,49.96,49.9,49.9,92702.0,43.0356,43.0788,43.027,43.027,92702.0
2022-08-02 14:45:00,49.9,49.91,49.82,49.9,157094.0,43.027,43.0356,42.958,43.027,157094.0
2022-08-02 14:50:00,49.89,49.91,49.86,49.87,86922.0,43.0184,43.0356,42.9925,43.0012,86922.0
2022-08-02 14:55:00,49.86,49.87,49.81,49.83,119268.0,42.9925,43.0012,42.9494,42.9667,119268.0
2022-08-02 15:00:00,49.83,49.88,49.8,49.85,161889.0,42.9667,43.0098,42.9408,42.9839,161889.0
2022-08-02 15:05:00,49.85,49.87,49.8,49.8,119112.0,42.9839,43.0012,42.9408,42.9408,119112.0
2022-08-02 15:10:00,49.8,49.81,49.71,49.73,192232.0,42.9408,42.9494,42.8632,42.8804,192232.0
2022-08-02 15:15:00,49.74,49.76,49.64,49.66,179920.0,42.8891,42.9063,42.8028,42.8201,179920.0
2022-08-02 15:20:00,49.66,49.68,49.63,49.65,121730.0,42.8201,42.8373,42.7942,42.8115,121730.0
2022-08-02 15:25:00,49.64,49.7,49.63,49.68,143263.0,42.8028,42.8546,42.7942,42.8373,143263.0
2022-08-02 15:30:00,49.68,49.76,49.66,49.74,248560.0,42.8373,42.9063,42.8201,42.8891,248560.0
2022-08-02 15:35:00,49.74,49.83,49.72,49.78,264121.0,42.8891,42.9667,42.8718,42.9235,264121.0
2022-08-02 15:40:00,49.78,49.83,49.75,49.82,211478.0,42.9235,42.9667,42.8977,42.958,211478.0
2022-08-02 15:45:00,49.83,49.83,49.71,49.72,343641.0,42.9667,42.9667,42.8632,42.8718,343641.0
2022-08-02 15:50:00,49.71,49.76,49.63,49.72,525910.0,42.8632,42.9063,42.7942,42.8718,525910.0
2022-08-02 15:55:00,49.73,49.74,49.65,49.7,847258.0,42.8804,42.8891,42.8115,42.8546,847258.0
2022-08-03 09:30:00,49.79,50.0,49.6,49.75,514623.0,42.9322,43.1132,42.7683,42.8977,514623.0
2022-08-03 09:35:00,49.76,49.85,49.66,49.67,235633.0,42.9063,42.9839,42.8201,42.8287,235633.0
2022-08-03 09:40:00,49.67,49.72,49.56,49.64,226954.0,42.8287,42.8718,42.7338,42.8028,226954.0
2022-08-03 09:45:00,49.65,49.93,49.64,49.91,208553.0,42.8115,43.0529,42.8028,43.0356,208553.0
2022-08-03 09:50:00,49.91,49.93,49.78,49.79,112761.0,43.0356,43.0529,42.9235,42.9322,112761.0
2022-08-03 09:55:00,49.78,49.84,49.75,49.81,131957.0,42.9235,42.9753,42.8977,42.9494,131957.0
2022-08-03 10:00:00,49.81,49.9,49.72,49.87,240549.0,42.9494,43.027,42.8718,43.0012,240549.0
2022-08-03 10:05:00,49.89,49.91,49.8,49.8,139416.0,43.0184,43.0356,42.9408,42.9408,139416.0
2022-08-03 10:10:00,49.8,49.82,49.65,49.69,108420.0,42.9408,42.958,42.8115,42.8459,108420.0
2022-08-03 10:15:00,49.7,49.74,49.57,49.61,132713.0,42.8546,42.8891,42.7425,42.777,132713.0
2022-08-03 10:20:00,49.61,49.68,49.57,49.59,139997.0,42.777,42.8373,42.7425,42.7597,139997.0
2022-08-03 10:25:00,49.59,49.65,49.37,49.42,282414.0,42.7597,42.8115,42.57,42.6131,282414.0
2022-08-03 10:30:00,49.43,49.54,49.34,49.53,179527.0,42.6218,42.7166,42.5442,42.708,179527.0
2022-08-03 10:35:00,49.53,49.55,49.4,49.41,158386.0,42.708,42.7252,42.5959,42.6045,158386.0
2022-08-03 10:40:00,49.41,49.46,49.34,49.46,196401.0,42.6045,42.6476,42.5442,42.6476,196401.0
2022-08-03 10:45:00,49.46,49.63,49.43,49.55,265977.0,42.6476,42.7942,42.6218,42.7252,265977.0
2022-08-03 10:50:00,49.55,49.56,49.47,49.48,152674.0,42.7252,42.7338,42.6562,42.6649,152674.0
2022-08-03 10:55:00,49.47,49.53,49.46,49.53,117853.0,42.6562,42.708,42.6476,42.708,117853.0
2022-08-03 11:00:00,49.53,49.58,49.48,49.51,206810.0,42.708,42.7511,42.6649,42.6907,206810.0
2022-08-03 11:05:00,49.5,49.64,49.49,49.61,208028.0,42.6821,42.8028,42.6735,42.777,208028.0
2022-08-03 11:10:00,49.61,49.66,49.6,49.61,130938.0,42.777,42.8201,42.7683,42.777,130938.0
2022-08-03 11:15:00,49.61,49.62,49.45,49.46,269119.0,42.777,42.7856,42.639,42.6476,269119.0
2022-08-03 11:20:00,49.46,49.59,49.42,49.55,187739.0,42.6476,42.7597,42.6131,42.7252,187739.0
2022-08-03 11:25:00,49.55,49.61,49.54,49.58,111892.0,42.7252,42.777,42.7166,42.7511,111892.0
2022-08-03 11:30:00,49.58,49.75,49.57,49.73,123309.0,42.7511,42.8977,42.7425,42.8804,123309.0
2022-08-03 11:35:00,49.73,49.8,49.73,49.77,162864.0,42.8804,42.9408,42.8804,42.9149,162864.0
2022-08-03 11:40:00,49.78,49.81,49.75,49.78,84084.0,42.9235,42.9494,42.8977,42.9235,84084.0
2022-08-03 11:45:00,49.77,49.78,49.7,49.71,118166.0,42.9149,42.9235,42.8546,42.8632,118166.0
2022-08-03 11:50:00,49.71,49.75,49.66,49.74,76188.0,42.8632,42.8977,42.8201,42.8891,76188.0
2022-08-03 11:55:00,49.75,49.87,49.74,49.86,133653.0,42.8977,43.0012,42.8891,42.9925,133653.0
2022-08-03 12:00:00,49.87,49.95,49.85,49.95,153226.0,43.0012,43.0701,42.9839,43.0701,153226.0
2022-08-03 12:05:00,49.95,49.95,49.85,49.91,76344.0,43.0701,43.0701,42.9839,43.0356,76344.0
2022-08-03 12:10:00,49.92,50.0,49.91,49.99,126211.0,43.0443,43.1132,43.0356,43.1046,126211.0
2022-08-03 12:15:00,49.99,49.99,49.86,49.89,106607.0,43.1046,43.1046,42.9925,43.0184,106607.0
2022-08-03 12:20:00,49.89,49.99,49.88,49.96,73093.0,43.0184,43.1046,43.0098,43.0788,73093.0
2022-08-03 12:25:00,49.95,49.97,49.91,49.91,100481.0,43.0701,43.0874,43.0356,43.0356,100481.0
2022-08-03 12:30:00,49.91,50.0,49.91,49.98,119589.0,43.0356,43.1132,43.0356,43.096,119589.0
2022-08-03 12:35:00,49.99,50.04,49.97,50.0,134695.0,43.1046,43.1477,43.0874,43.1132,134695.0
2022-08-03 12:40:00,50.01,50.01,49.96,49.97,88802.0,43.1219,43.1219,43.0788,43.0874,88802.0
2022-08-03 12:45:00,49.96,50.01,49.93,49.97,73147.0,43.0788,43.1219,43.0529,43.0874,73147.0
2022-08-03 12:50:00,49.96,49.97,49.86,49.87,67750.0,43.0788,43.0874,42.9925,43.0012,67750.0
2022-08-03 12:55:00,49.86,49.92,49.86,49.9,49057.0,42.9925,43.0443,42.9925,43.027,49057.0
2022-08-03 13:00:00,49.91,49.93,49.89,49.92,47471.0,43.0356,43.0529,43.0184,43.0443,47471.0
2022-08-03 13:05:00,49.92,49.92,49.78,49.8,75303.0,43.0443,43.0443,42.9235,42.9408,75303.0
2022-08-03 13:10:00,49.8,49.83,49.78,49.79,73967.0,42.9408,42.9667,42.9235,42.9322,73967.0
2022-08-03 13:15:00,49.79,49.8,49.71,49.71,75961.0,42.9322,42.9408,42.8632,42.8632,75961.0
2022-08-03 13:20:00,49.72,49.77,49.71,49.76,68121.0,42.8718,42.9149,42.8632,42.9063,68121.0
2022-08-03 13:25:00,49.76,49.81,49.7,49.79,178250.0,42.9063,42.9494,42.8546,42.9322,178250.0
2022-08-03 13:30:00,49.79,49.83,49.77,49.81,50113.0,42.9322,42.9667,42.9149,42.9494,50113.0
2022-08-03 13:35:00,49.8,49.81,49.75,49.78,60810.0,42.9408,42.9494,42.8977,42.9235,60810.0
2022-08-03 13:40:00,49.78,49.78,49.71,49.72,90658.0,42.9235,42.9235,42.8632,42.8718,90658.0
2022-08-03 13:45:00,49.72,49.76,49.7,49.75,53538.0,42.8718,42.9063,42.8546,42.8977,53538.0
2022-08-03 13:50:00,49.74,49.76,49.73,49.75,53037.0,42.8891,42.9063,42.8804,42.8977,53037.0
2022-08-03 13:55:00,49.75,49.75,49.68,49.71,86978.0,42.8977,42.8977,42.8373,42.8632,86978.0
2022-08-03 14:00:00,49.7,49.77,49.68,49.76,102589.0,42.8546,42.9149,42.8373,42.9063,102589.0
2022-08-03 14:05:00,49.76,49.77,49.7,49.73,59796.0,42.9063,42.9149,42.8546,42.8804,59796.0
2022-08-03 14:10:00,49.73,49.74,49.7,49.71,59447.0,42.8804,42.8891,42.8546,42.8632,59447.0
2022-08-03 14:15:00,49.72,49.73,49.68,49.69,71967.0,42.8718,42.8804,42.8373,42.8459,71967.0
2022-08-03 14:20:00,49.7,49.77,49.69,49.73,97334.0,42.8546,42.9149,42.8459,42.8804,97334.0
2022-08-03 14:25:00,49.73,49.79,49.7,49.79,90232.0,42.8804,42.9322,42.8546,42.9322,90232.0
2022-08-03 14:30:00,49.79,49.89,49.78,49.85,108398.0,42.9322,43.0184,42.9235,42.9839,108398.0
2022-08-03 14:35:00,49.85,49.86,49.77,49.79,98435.0,42.9839,42.9925,42.9149,42.9322,98435.0
2022-08-03 14:40:00,49.79,49.81,49.76,49.8,81667.0,42.9322,42.9494,42.9063,42.9408,81667.0
2022-08-03 14:45:00,49.8,49.83,49.8,49.82,68389.0,42.9408,42.9667,42.9408,42.958,68389.0
2022-08-03 14:50:00,49.83,49.83,49.8,49.82,68489.0,42.9667,42.9667,42.9408,42.958,68489.0
2022-08-03 14:55:00,49.82,49.86,49.81,49.84,129055.0,42.958,42.9925,42.9494,42.9753,129055.0
2022-08-03 15:00:00,49.84,49.91,49.82,49.9,192077.0,42.9753,43.0356,42.958,43.027,192077.0
2022-08-03 15:05:00,49.9,49.91,49.85,49.86,113298.0,43.027,43.0356,42.9839,42.9925,113298.0
2022-08-03 15:10:00,49.86,49.98,49.86,49.98,144193.0,42.9925,43.096,42.9925,43.096,144193.0
2022-08-03 15:15:00,49.98,50.02,49.96,49.97,168664.0,43.096,43.1305,43.0788,43.0874,168664.0
2022-08-03 15:20:00,49.96,49.97,49.93,49.94,101244.0,43.0788,43.0874,43.0529,43.0615,101244.0
2022-08-03 15:25:00,49.94,49.95,49.92,49.93,105527.0,43.0615,43.0701,43.0443,43.0529,105527.0
2022-08-03 15:30:00,49.94,50.01,49.93,50.01,120835.0,43.0615,43.1219,43.0529,43.1219,120835.0
2022-08-03 15:35:00,50.0,50.04,49.98,50.01,133803.0,43.1132,43.1477,43.096,43.1219,133803.0
2022-08-03 15:40:00,50.01,50.07,50.0,50.03,245587.0,43.1219,43.1736,43.1132,43.1391,245587.0
2022-08-03 15:45:00,50.02,50.03,49.97,49.99,178221.0,43.1305,43.1391,43.0874,43.1046,178221.0
2022-08-03 15:50:00,50.0,50.03,49.94,49.96,268026.0,43.1132,43.1391,43.0615,43.0788,268026.0
2022-08-03 15:55:00,49.96,49.97,49.84,49.87,606378.0,43.0788,43.0874,42.9753,43.0012,606378.0
2022-08-04 09:30:00,49.9,50.04,49.62,49.64,464088.0,43.027,43.1477,42.7856,42.8028,464088.0
2022-08-04 09:35:00,49.65,49.71,49.44,49.55,263727.0,42.8115,42.8632,42.6304,42.7252,263727.0
2022-08-04 09:40:00,49.56,49.63,49.44,49.46,212946.0,42.7338,42.7942,42.6304,42.6476,212946.0
2022-08-04 09:45:00,49.46,49.54,49.34,49.38,304694.0,42.6476,42.7166,42.5442,42.5786,304694.0
2022-08-04 09:50:00,49.37,49.52,49.34,49.51,207749.0,42.57,42.6994,42.5442,42.6907,207749.0
2022-08-04 09:55:00,49.51,49.56,49.46,49.48,149202.0,42.6907,42.7338,42.6476,42.6649,149202.0
2022-08-04 10:00:00,49.48,49.55,49.4,49.5,161185.0,42.6649,42.7252,42.5959,42.6821,161185.0
2022-08-04 10:05:00,49.51,49.53,49.38,49.41,135634.0,42.6907,42.708,42.5786,42.6045,135634.0
2022-08-04 10:10:00,49.41,49.47,49.39,49.41,95436.0,42.6045,42.6562,42.5873,42.6045,95436.0
2022-08-04 10:15:00,49.4,49.42,49.31,49.32,226459.0,42.5959,42.6131,42.5183,42.5269,226459.0
2022-08-04 10:20:00,49.33,49.33,49.21,49.26,350594.0,42.5355,42.5355,42.4321,42.4752,350594.0
2022-08-04 10:25:00,49.26,49.35,49.25,49.3,247979.0,42.4752,42.5528,42.4665,42.5097,247979.0
2022-08-04 10:30:00,49.3,49.53,49.29,49.47,396453.0,42.5097,42.708,42.501,42.6562,396453.0
2022-08-04 10:35:00,49.48,49.56,49.46,49.52,119430.0,42.6649,42.7338,42.6476,42.6994,119430.0
2022-08-04 10:40:00,49.52,49.7,49.5,49.69,124208.0,42.6994,42.8546,42.6821,42.8459,124208.0
2022-08-04 10:45:00,49.69,49.77,49.6,49.74,193968.0,42.8459,42.9149,42.7683,42.8891,193968.0
2022-08-04 10:50:00,49.75,49.8,49.71,49.8,164066.0,42.8977,42.9408,42.8632,42.9408,164066.0
2022-08-04 10:55:00,49.79,49.81,49.75,49.78,149496.0,42.9322,42.9494,42.8977,42.9235,149496.0
2022-08-04 11:00:00,49.78,49.8,49.64,49.65,109497.0,42.9235,42.9408,42.8028,42.8115,109497.0
2022-08-04 11:05:00,49.66,49.75,49.65,49.7,132833.0,42.8201,42.8977,42.8115,42.8546,132833.0
2022-08-04 11:10:00,49.7,49.81,49.65,49.72,246997.0,42.8546,42.9494,42.8115,42.8718,246997.0
2022-08-04 11:15:00,49.71,49.8,49.69,49.78,85795.0,42.8632,42.9408,42.8459,42.9235,85795.0
2022-08-04 11:20:00,49.77,49.81,49.74,49.75,91753.0,42.9149,42.9494,42.8891,42.8977,91753.0
2022-08-04 11:25:00,49.74,49.78,49.67,49.67,82482.0,42.8891,42.9235,42.8287,42.8287,82482.0
2022-08-04 11:30:00,49.67,49.73,49.65,49.7,75709.0,42.8287,42.8804,42.8115,42.8546,75709.0
2022-08-04 11:35:00,49.7,49.7,49.63,49.63,99863.0,42.8546,42.8546,42.7942,42.7942,99863.0
2022-08-04 11:40:00,49.64,49.65,49.61,49.65,64998.0,42.8028,42.8115,42.777,42.8115,64998.0
2022-08-04 11:45:00,49.65,49.69,49.64,49.68,55457.0,42.8115,42.8459,42.8028,42.8373,55457.0
2022-08-04 11:50:00,49.67,49.69,49.65,49.66,84943.0,42.8287,42.8459,42.8115,42.8201,84943.0
2022-08-04 11:55:00,49.67,49.74,49.67,49.73,64413.0,42.8287,42.8891,42.8287,42.8804,64413.0
2022-08-04 12:00:00,49.74,49.75,49.64,49.65,94046.0,42.8891,42.8977,42.8028,42.8115,94046.0
2022-08-04 12:05:00,49.65,49.69,49.62,49.69,83835.0,42.8115,42.8459,42.7856,42.8459,83835.0
2022-08-04 12:10:00,49.69,49.7,49.63,49.66,103026.0,42.8459,42.8546,42.7942,42.8201,103026.0
2022-08-04 12:15:00,49.66,49.76,49.64,49.74,96957.0,42.8201,42.9063,42.8028,42.8891,96957.0
2022-08-04 12:20:00,49.75,49.76,49.69,49.75,70388.0,42.8977,42.9063,42.8459,42.8977,70388.0
2022-08-04 12:25:00,49.75,49.8,49.72,49.79,92401.0,42.8977,42.9408,42.8718,42.9322,92401.0
2022-08-04 12:30:00,49.79,49.84,49.78,49.83,87134.0,42.9322,42.9753,42.9235,42.9667,87134.0
2022-08-04 12:35:00,49.83,49.84,49.77,49.79,55965.0,42.9667,42.9753,42.9149,42.9322,55965.0
2022-08-04 12:40:00,49.78,49.84,49.78,49.81,57129.0,42.9235,42.9753,42.9235,42.9494,57129.0
2022-08-04 12:45:00,49.82,49.82,49.76,49.77,95165.0,42.958,42.958,42.9063,42.9149,95165.0
2022-08-04 12:50:00,49.77,49.8,49.72,49.75,61257.0,42.9149,42.9408,42.8718,42.8977,61257.0
2022-08-04 12:55:00,49.75,49.78,49.73,49.74,51857.0,42.8977,42.9235,42.8804,42.8891,51857.0
2022-08-04 13:00:00,49.73,49.79,49.73,49.74,70526.0,42.8804,42.9322,42.8804,42.8891,70526.0
2022-08-04 13:05:00,49.75,49.76,49.74,49.74,71812.0,42.8977,42.9063,42.8891,42.8891,71812.0
2022-08-04 13:10:00,49.75,49.77,49.74,49.75,78937.0,42.8977,42.9149,42.8891,42.8977,78937.0
2022-08-04 13:15:00,49.75,49.77,49.72,49.75,43543.0,42.8977,42.9149,42.8718,42.8977,43543.0
2022-08-04 13:20:00,49.74,49.78,49.71,49.76,45349.0,42.8891,42.9235,42.8632,42.9063,45349.0
2022-08-04 13:25:00,49.77,49.9,49.77,49.87,81421.0,42.9149,43.027,42.9149,43.0012,81421.0
2022-08-04 13:30:00,49.87,49.91,49.85,49.9,65402.0,43.0012,43.0356,42.9839,43.027,65402.0
2022-08-04 13:35:00,49.9,49.96,49.89,49.96,112518.0,43.027,43.0788,43.0184,43.0788,112518.0
2022-08-04 13:40:00,49.96,49.99,49.91,49.94,146147.0,43.0788,43.1046,43.0356,43.0615,146147.0
2022-08-04 13:45:00,49.94,49.96,49.92,49.96,91720.0,43.0615,43.0788,43.0443,43.0788,91720.0
2022-08-04 13:50:00,49.96,49.97,49.88,49.89,61763.0,43.0788,43.0874,43.0098,43.0184,61763.0
2022-08-04 13:55:00,49.88,49.88,49.81,49.84,72454.0,43.0098,43.0098,42.9494,42.9753,72454.0
2022-08-04 14:00:00,49.84,49.89,49.82,49.89,77725.0,42.9753,43.0184,42.958,43.0184,77725.0
2022-08-04 14:05:00,49.89,49.91,49.79,49.8,74384.0,43.0184,43.0356,42.9322,42.9408,74384.0
2022-08-04 14:10:00,49.79,49.87,49.77,49.87,98579.0,42.9322,43.0012,42.9149,43.0012,98579.0
2022-08-04 14:15:00,49.86,49.96,49.85,49.93,135490.0,42.9925,43.0788,42.9839,43.0529,135490.0
2022-08-04 14:20:00,49.92,49.98,49.9,49.96,93644.0,43.0443,43.096,43.027,43.0788,93644.0
2022-08-04 14:25:00,49.95,50.02,49.95,50.0,173134.0,43.0701,43.1305,43.0701,43.1132,173134.0
2022-08-04 14:30:00,50.01,50.03,49.99,50.01,86349.0,43.1219,43.1391,43.1046,43.1219,86349.0
2022-08-04 14:35:00,50.01,50.04,49.89,50.04,158838.0,43.1219,43.1477,43.0184,43.1477,158838.0
2022-08-04 14:40:00,50.03,50.04,49.98,50.03,49256.0,43.1391,43.1477,43.096,43.1391,49256.0
2022-08-04 14:45:00,50.03,50.05,50.0,50.01,61253.0,43.1391,43.1564,43.1132,43.1219,61253.0
2022-08-04 14:50:00,50.02,50.02,49.97,49.98,154282.0,43.1305,43.1305,43.0874,43.096,154282.0
2022-08-04 14:55:00,49.97,49.98,49.94,49.95,46282.0,43.0874,43.096,43.0615,43.0701,46282.0
2022-08-04 15:00:00,49.96,49.99,49.94,49.94,50040.0,43.0788,43.1046,43.0615,43.0615,50040.0
2022-08-04 15:05:00,49.94,49.95,49.88,49.91,76836.0,43.0615,43.0701,43.0098,43.0356,76836.0
2022-08-04 15:10:00,49.91,50.01,49.91,49.98,135632.0,43.0356,43.1219,43.0356,43.096,135632.0
2022-08-04 15:15:00,49.97,50.03,49.97,50.02,111355.0,43.0874,43.1391,43.0874,43.1305,111355.0
2022-08-04 15:20:00,50.02,50.02,49.92,49.96,119647.0,43.1305,43.1305,43.0443,43.0788,119647.0
2022-08-04 15:25:00,49.96,49.98,49.91,49.97,78307.0,43.0788,43.096,43.0356,43.0874,78307.0
2022-08-04 15:30:00,49.98,49.98,49.9,49.91,106968.0,43.096,43.096,43.027,43.0356,106968.0
2022-08-04 15:35:00,49.91,49.99,49.87,49.89,252968.0,43.0356,43.1046,43.0012,43.0184,252968.0
2022-08-04 15:40:00,49.89,49.92,49.85,49.86,221088.0,43.0184,43.0443,42.9839,42.9925,221088.0
2022-08-04 15:45:00,49.86,49.86,49.8,49.82,189787.0,42.9925,42.9925,42.9408,42.958,189787.0
2022-08-04 15:50:00,49.82,49.87,49.79,49.83,296156.0,42.958,43.0012,42.9322,42.9667,296156.0
2022-08-04 15:55:00,49.84,49.88,49.78,49.87,735305.0,42.9753,43.0098,42.9235,43.0012,735305.0
2022-08-05 09:30:00,49.64,49.64,49.34,49.59,337348.0,42.8028,42.8028,42.5442,42.7597,337348.0
2022-08-05 09:35:00,49.6,49.69,49.52,49.6,149832.0,42.7683,42.8459,42.6994,42.7683,149832.0
2022-08-05 09:40:00,49.61,49.83,49.58,49.77,249925.0,42.777,42.9667,42.7511,42.9149,249925.0
2022-08-05 09:45:00,49.78,49.88,49.72,49.73,185606.0,42.9235,43.0098,42.8718,42.8804,185606.0
2022-08-05 09:50:00,49.73,49.81,49.69,49.77,181919.0,42.8804,42.9494,42.8459,42.9149,181919.0
2022-08-05 09:55:00,49.77,49.78,49.66,49.71,111895.0,42.9149,42.9235,42.8201,42.8632,111895.0
2022-08-05 10:00:00,49.71,49.72,49.58,49.65,121336.0,42.8632,42.8718,42.7511,42.8115,121336.0
2022-08-05 10:05:00,49.65,49.65,49.5,49.55,110647.0,42.8115,42.8115,42.6821,42.7252,110647.0
2022-08-05 10:10:00,49.54,49.56,49.46,49.46,104492.0,42.7166,42.7338,42.6476,42.6476,104492.0
2022-08-05 10:15:00,49.47,49.59,49.45,49.49,103728.0,42.6562,42.7597,42.639,42.6735,103728.0
2022-08-05 10:20:00,49.49,49.58,49.49,49.51,168378.0,42.6735,42.7511,42.6735,42.6907,168378.0
2022-08-05 10:25:00,49.51,49.55,49.43,49.5,137231.0,42.6907,42.7252,42.6218,42.6821,137231.0
2022-08-05 10:30:00,49.5,49.64,49.46,49.57,82698.0,42.6821,42.8028,42.6476,42.7425,82698.0
2022-08-05 10:35:00,49.58,49.66,49.54,49.61,82066.0,42.7511,42.8201,42.7166,42.777,82066.0
2022-08-05 10:40:00,49.62,49.64,49.56,49.57,121735.0,42.7856,42.8028,42.7338,42.7425,121735.0
2022-08-05 10:45:00,49.58,49.59,49.55,49.58,267899.0,42.7511,42.7597,42.7252,42.7511,267899.0
2022-08-05 10:50:00,49.57,49.59,49.5,49.58,165788.0,42.7425,42.7597,42.6821,42.7511,165788.0
2022-08-05 10:55:00,49.58,49.84,49.58,49.82,258430.0,42.7511,42.9753,42.7511,42.958,258430.0
2022-08-05 11:00:00,49.82,49.85,49.74,49.77,114683.0,42.958,42.9839,42.8891,42.9149,114683.0
2022-08-05 11:05:00,49.78,49.93,49.76,49.91,95830.0,42.9235,43.0529,42.9063,43.0356,95830.0
2022-08-05 11:10:00,49.91,49.95,49.9,49.92,79727.0,43.0356,43.0701,43.027,43.0443,79727.0
2022-08-05 11:15:00,49.93,49.97,49.91,49.96,151113.0,43.0529,43.0874,43.0356,43.0788,151113.0
2022-08-05 11:20:00,49.96,49.96,49.91,49.93,114345.0,43.0788,43.0788,43.0356,43.0529,114345.0
2022-08-05 11:25:00,49.93,49.93,49.85,49.89,116717.0,43.0529,43.0529,42.9839,43.0184,116717.0
2022-08-05 11:30:00,49.89,49.9,49.76,49.78,137718.0,43.0184,43.027,42.9063,42.9235,137718.0
2022-08-05 11:35:00,49.79,49.79,49.62,49.66,760019.0,42.9322,42.9322,42.7856,42.8201,760019.0
2022-08-05 11:40:00,49.66,49.74,49.62,49.66,151013.0,42.8201,42.8891,42.7856,42.8201,151013.0
2022-08-05 11:45:00,49.66,49.66,49.58,49.64,176481.0,42.8201,42.8201,42.7511,42.8028,176481.0
2022-08-05 11:50:00,49.64,49.64,49.58,49.6,111874.0,42.8028,42.8028,42.7511,42.7683,111874.0
2022-08-05 11:55:00,49.59,49.62,49.54,49.59,104914.0,42.7597,42.7856,42.7166,42.7597,104914.0
2022-08-05 12:00:00,49.59,49.62,49.49,49.57,156351.0,42.7597,42.7856,42.6735,42.7425,156351.0
2022-08-05 12:05:00,49.57,49.58,49.39,49.41,321055.0,42.7425,42.7511,42.5873,42.6045,321055.0
2022-08-05 12:10:00,49.41,49.48,49.39,49.42,162071.0,42.6045,42.6649,42.5873,42.6131,162071.0
2022-08-05 12:15:00,49.42,49.48,49.39,49.4,145327.0,42.6131,42.6649,42.5873,42.5959,145327.0
2022-08-05 12:20:00,49.39,49.41,49.34,49.38,148617.0,42.5873,42.6045,42.5442,42.5786,148617.0
2022-08-05 12:25:00,49.38,49.42,49.32,49.42,220622.0,42.5786,42.6131,42.5269,42.6131,220622.0
2022-08-05 12:30:00,49.42,49.49,49.41,49.48,144046.0,42.6131,42.6735,42.6045,42.6649,144046.0
2022-08-05 12:35:00,49.49,49.57,49.45,49.46,70397.0,42.6735,42.7425,42.639,42.6476,70397.0
2022-08-05 12:40:00,49.45,49.51,49.43,49.51,59859.0,42.639,42.6907,42.6218,42.6907,59859.0
2022-08-05 12:45:00,49.51,49.53,49.44,49.45,76430.0,42.6907,42.708,42.6304,42.639,76430.0
2022-08-05 12:50:00,49.46,49.46,49.4,49.41,70477.0,42.6476,42.6476,42.5959,42.6045,70477.0
2022-08-05 12:55:00,49.42,49.43,49.35,49.39,56392.0,42.6131,42.6218,42.5528,42.5873,56392.0
2022-08-05 13:00:00,49.38,49.42,49.37,49.41,54808.0,42.5786,42.6131,42.57,42.6045,54808.0
2022-08-05 13:05:00,49.41,49.43,49.34,49.35,61310.0,42.6045,42.6218,42.5442,42.5528,61310.0
2022-08-05 13:10:00,49.34,49.41,49.34,49.38,56319.0,42.5442,42.6045,42.5442,42.5786,56319.0
2022-08-05 13:15:00,49.39,49.39,49.31,49.32,205191.0,42.5873,42.5873,42.5183,42.5269,205191.0
2022-08-05 13:20:00,49.32,49.35,49.3,49.35,209868.0,42.5269,42.5528,42.5097,42.5528,209868.0
2022-08-05 13:25:00,49.35,49.38,49.33,49.35,52350.0,42.5528,42.5786,42.5355,42.5528,52350.0
2022-08-05 13:30:00,49.36,49.4,49.35,49.4,48153.0,42.5614,42.5959,42.5528,42.5959,48153.0
2022-08-05 13:35:00,49.4,49.43,49.35,49.41,79933.0,42.5959,42.6218,42.5528,42.6045,79933.0
2022-08-05 13:40:00,49.42,49.43,49.34,49.37,119402.0,42.6131,42.6218,42.5442,42.57,119402.0
2022-08-05 13:45:00,49.38,49.42,49.37,49.41,154534.0,42.5786,42.6131,42.57,42.6045,154534.0
2022-08-05 13:50:00,49.41,49.42,49.37,49.41,113492.0,42.6045,42.6131,42.57,42.6045,113492.0
2022-08-05 13:55:00,49.41,49.43,49.39,49.41,98968.0,42.6045,42.6218,42.5873,42.6045,98968.0
2022-08-05 14:00:00,49.41,49.42,49.39,49.41,60189.0,42.6045,42.6131,42.5873,42.6045,60189.0
2022-08-05 14:05:00,49.41,49.42,49.37,49.41,104407.0,42.6045,42.6131,42.57,42.6045,104407.0
2022-08-05 14:10:00,49.41,49.41,49.29,49.3,321768.0,42.6045,42.6045,42.501,42.5097,321768.0
2022-08-05 14:15:00,49.3,49.36,49.29,49.3,77335.0,42.5097,42.5614,42.501,42.5097,77335.0
2022-08-05 14:20:00,49.3,49.33,49.25,49.28,89302.0,42.5097,42.5355,42.4665,42.4924,89302.0
2022-08-05 14:25:00,49.28,49.28,49.2,49.21,120689.0,42.4924,42.4924,42.4234,42.4321,120689.0
2022-08-05 14:30:00,49.21,49.24,49.17,49.18,96828.0,42.4321,42.4579,42.3976,42.4062,96828.0
2022-08-05 14:35:00,49.18,49.19,49.12,49.13,93154.0,42.4062,42.4148,42.3545,42.3631,93154.0
2022-08-05 14:40:00,49.12,49.13,49.06,49.13,153573.0,42.3545,42.3631,42.3027,42.3631,153573.0
2022-08-05 14:45:00,49.13,49.16,49.07,49.13,323142.0,42.3631,42.3889,42.3113,42.3631,323142.0
2022-08-05 14:50:00,49.13,49.21,49.13,49.19,84464.0,42.3631,42.4321,42.3631,42.4148,84464.0
2022-08-05 14:55:00,49.19,49.2,49.13,49.16,126333.0,42.4148,42.4234,42.3631,42.3889,126333.0
2022-08-05 15:00:00,49.16,49.25,49.15,49.21,105396.0,42.3889,42.4665,42.3803,42.4321,105396.0
2022-08-05 15:05:00,49.21,49.21,49.15,49.16,76276.0,42.4321,42.4321,42.3803,42.3889,76276.0
2022-08-05 15:10:00,49.16,49.17,49.1,49.12,166531.0,42.3889,42.3976,42.3372,42.3545,166531.0
2022-08-05 15:15:00,49.12,49.17,49.1,49.13,122093.0,42.3545,42.3976,42.3372,42.3631,122093.0
2022-08-05 15:20:00,49.13,49.14,49.08,49.09,212178.0,42.3631,42.3717,42.32,42.3286,212178.0
2022-08-05 15:25:00,49.09,49.14,49.07,49.09,315561.0,42.3286,42.3717,42.3113,42.3286,315561.0
2022-08-05 15:30:00,49.09,49.17,49.08,49.16,386631.0,42.3286,42.3976,42.32,42.3889,386631.0
2022-08-05 15:35:00,49.16,49.24,49.16,49.22,145965.0,42.3889,42.4579,42.3889,42.4407,145965.0
2022-08-05 15:40:00,49.22,49.25,49.18,49.22,198032.0,42.4407,42.4665,42.4062,42.4407,198032.0
2022-08-05 15:45:00,49.22,49.31,49.21,49.29,291886.0,42.4407,42.5183,42.4321,42.501,291886.0
2022-08-05 15:50:00,49.29,49.31,49.21,49.23,274254.0,42.501,42.5183,42.4321,42.4493,274254.0
2022-08-05 15:55:00,49.23,49.3,49.18,49.24,687474.0,42.4493,42.5097,42.4062,42.4579,687474.0
2022-08-08 09:30:00,49.39,49.5,49.08,49.11,616885.0,42.5873,42.6821,42.32,42.3458,616885.0
2022-08-08 09:35:00,49.11,49.18,49.04,49.06,215960.0,42.3458,42.4062,42.2855,42.3027,215960.0
2022-08-08 09:40:00,49.06,49.12,48.94,49.03,399594.0,42.3027,42.3545,42.1992,42.2768,399594.0
2022-08-08 09:45:00,49.04,49.17,48.99,49.13,228530.0,42.2855,42.3976,42.2424,42.3631,228530.0
2022-08-08 09:50:00,49.13,49.29,49.12,49.23,189426.0,42.3631,42.501,42.3545,42.4493,189426.0
2022-08-08 09:55:00,49.22,49.39,49.21,49.28,205473.0,42.4407,42.5873,42.4321,42.4924,205473.0
2022-08-08 10:00:00,49.28,49.32,49.22,49.26,152756.0,42.4924,42.5269,42.4407,42.4752,152756.0
2022-08-08 10:05:00,49.26,49.37,49.23,49.35,124463.0,42.4752,42.57,42.4493,42.5528,124463.0
2022-08-08 10:10:00,49.34,49.45,49.3,49.45,147531.0,42.5442,42.639,42.5097,42.639,147531.0
2022-08-08 10:15:00,49.44,49.45,49.38,49.41,152846.0,42.6304,42.639,42.5786,42.6045,152846.0
2022-08-08 10:20:00,49.41,49.43,49.33,49.39,100654.0,42.6045,42.6218,42.5355,42.5873,100654.0
2022-08-08 10:25:00,49.39,49.42,49.36,49.42,114761.0,42.5873,42.6131,42.5614,42.6131,114761.0
2022-08-08 10:30:00,49.41,49.49,49.41,49.45,110580.0,42.6045,42.6735,42.6045,42.639,110580.0
2022-08-08 10:35:00,49.46,49.46,49.36,49.44,75514.0,42.6476,42.6476,42.5614,42.6304,75514.0
2022-08-08 10:40:00,49.44,49.45,49.39,49.44,65851.0,42.6304,42.639,42.5873,42.6304,65851.0
2022-08-08 10:45:00,49.45,49.59,49.45,49.53,154288.0,42.639,42.7597,42.639,42.708,154288.0
2022-08-08 10:50:00,49.53,49.66,49.5,49.57,210438.0,42.708,42.8201,42.6821,42.7425,210438.0
2022-08-08 10:55:00,49.57,49.66,49.55,49.64,137143.0,42.7425,42.8201,42.7252,42.8028,137143.0
2022-08-08 11:00:00,49.64,49.67,49.6,49.62,152864.0,42.8028,42.8287,42.7683,42.7856,152864.0
2022-08-08 11:05:00,49.61,49.71,49.61,49.71,176808.0,42.777,42.8632,42.777,42.8632,176808.0
2022-08-08 11:10:00,49.71,49.75,49.65,49.75,86017.0,42.8632,42.8977,42.8115,42.8977,86017.0
2022-08-08 11:15:00,49.75,49.81,49.73,49.78,210373.0,42.8977,42.9494,42.8804,42.9235,210373.0
2022-08-08 11:20:00,49.77,49.78,49.71,49.73,83728.0,42.9149,42.9235,42.8632,42.8804,83728.0
2022-08-08 11:25:00,49.74,49.81,49.71,49.79,197766.0,42.8891,42.9494,42.8632,42.9322,197766.0
2022-08-08 11:30:00,49.79,49.8,49.65,49.65,115279.0,42.9322,42.9408,42.8115,42.8115,115279.0
2022-08-08 11:35:00,49.65,49.7,49.62,49.63,106832.0,42.8115,42.8546,42.7856,42.7942,106832.0
2022-08-08 11:40:00,49.62,49.65,49.52,49.58,141693.0,42.7856,42.8115,42.6994,42.7511,141693.0
2022-08-08 11:45:00,49.58,49.67,49.56,49.59,87756.0,42.7511,42.8287,42.7338,42.7597,87756.0
2022-08-08 11:50:00,49.59,49.66,49.58,49.66,59202.0,42.7597,42.8201,42.7511,42.8201,59202.0
2022-08-08 11:55:00,49.65,49.65,49.52,49.53,85603.0,42.8115,42.8115,42.6994,42.708,85603.0
2022-08-08 12:00:00,49.52,49.53,49.42,49.43,78825.0,42.6994,42.708,42.6131,42.6218,78825.0
2022-08-08 12:05:00,49.43,49.44,49.36,49.36,97843.0,42.6218,42.6304,42.5614,42.5614,97843.0
2022-08-08 12:10:00,49.37,49.37,49.26,49.28,106730.0,42.57,42.57,42.4752,42.4924,106730.0
2022-08-08 12:15:00,49.28,49.28,49.19,49.22,101902.0,42.4924,42.4924,42.4148,42.4407,101902.0
2022-08-08 12:20:00,49.21,49.27,49.2,49.26,69042.0,42.4321,42.4838,42.4234,42.4752,69042.0
2022-08-08 12:25:00,49.25,49.26,49.15,49.16,107911.0,42.4665,42.4752,42.3803,42.3889,107911.0
2022-08-08 12:30:00,49.16,49.17,49.11,49.13,59117.0,42.3889,42.3976,42.3458,42.3631,59117.0
2022-08-08 12:35:00,49.13,49.15,49.05,49.09,176128.0,42.3631,42.3803,42.2941,42.3286,176128.0
2022-08-08 12:40:00,49.09,49.12,49.06,49.08,72673.0,42.3286,42.3545,42.3027,42.32,72673.0
2022-08-08 12:45:00,49.08,49.1,49.05,49.09,92978.0,42.32,42.3372,42.2941,42.3286,92978.0
2022-08-08 12:50:00,49.09,49.11,49.06,49.07,58757.0,42.3286,42.3458,42.3027,42.3113,58757.0
2022-08-08 12:55:00,49.08,49.11,49.05,49.1,57333.0,42.32,42.3458,42.2941,42.3372,57333.0
2022-08-08 13:00:00,49.11,49.11,49.03,49.05,69956.0,42.3458,42.3458,42.2768,42.2941,69956.0
2022-08-08 13:05:00,49.05,49.09,49.0,49.01,171521.0,42.2941,42.3286,42.251,42.2596,171521.0
2022-08-08 13:10:00,49.01,49.05,48.98,49.02,124625.0,42.2596,42.2941,42.2337,42.2682,124625.0
2022-08-08 13:15:00,49.03,49.12,49.02,49.08,183670.0,42.2768,42.3545,42.2682,42.32,183670.0
2022-08-08 13:20:00,49.07,49.09,49.01,49.08,69402.0,42.3113,42.3286,42.2596,42.32,69402.0
2022-08-08 13:25:00,49.09,49.1,49.01,49.02,84158.0,42.3286,42.3372,42.2596,42.2682,84158.0
2022-08-08 13:30:00,49.02,49.04,48.98,48.99,124399.0,42.2682,42.2855,42.2337,42.2424,124399.0
2022-08-08 13:35:00,48.99,49.03,48.97,48.98,86798.0,42.2424,42.2768,42.2251,42.2337,86798.0
2022-08-08 13:40:00,48.98,49.05,48.98,49.02,116007.0,42.2337,42.2941,42.2337,42.2682,116007.0
2022-08-08 13:45:00,49.01,49.13,49.01,49.11,95787.0,42.2596,42.3631,42.2596,42.3458,95787.0
2022-08-08 13:50:00,49.11,49.15,49.09,49.12,138583.0,42.3458,42.3803,42.3286,42.3545,138583.0
2022-08-08 13:55:00,49.12,49.19,49.11,49.17,67616.0,42.3545,42.4148,42.3458,42.3976,67616.0
2022-08-08 14:00:00,49.17,49.23,49.14,49.16,101704.0,42.3976,42.4493,42.3717,42.3889,101704.0
2022-08-08 14:05:00,49.15,49.23,49.11,49.18,105018.0,42.3803,42.4493,42.3458,42.4062,105018.0
2022-08-08 14:10:00,49.18,49.19,49.13,49.19,76109.0,42.4062,42.4148,42.3631,42.4148,76109.0
2022-08-08 14:15:00,49.18,49.19,49.14,49.18,62965.0,42.4062,42.4148,42.3717,42.4062,62965.0
2022-08-08 14:20:00,49.18,49.19,49.13,49.15,53952.0,42.4062,42.4148,42.3631,42.3803,53952.0
2022-08-08 14:25:00,49.15,49.18,49.13,49.16,68594.0,42.3803,42.4062,42.3631,42.3889,68594.0
2022-08-08 14:30:00,49.16,49.22,49.16,49.22,62651.0,42.3889,42.4407,42.3889,42.4407,62651.0
2022-08-08 14:35:00,49.21,49.23,49.16,49.2,50089.0,42.4321,42.4493,42.3889,42.4234,50089.0
2022-08-08 14:40:00,49.21,49.25,49.18,49.2,52745.0,42.4321,42.4665,42.4062,42.4234,52745.0
2022-08-08 14:45:00,49.2,49.21,49.16,49.19,54375.0,42.4234,42.4321,42.3889,42.4148,54375.0
2022-08-08 14:50:00,49.18,49.2,49.17,49.18,77336.0,42.4062,42.4234,42.3976,42.4062,77336.0
2022-08-08 14:55:00,49.18,49.22,49.17,49.19,54103.0,42.4062,42.4407,42.3976,42.4148,54103.0
2022-08-08 15:00:00,49.19,49.27,49.18,49.25,121175.0,42.4148,42.4838,42.4062,42.4665,121175.0
2022-08-08 15:05:00,49.26,49.28,49.21,49.28,77270.0,42.4752,42.4924,42.4321,42.4924,77270.0
2022-08-08 15:10:00,49.28,49.32,49.24,49.32,103819.0,42.4924,42.5269,42.4579,42.5269,103819.0
2022-08-08 15:15:00,49.32,49.33,49.26,49.31,111726.0,42.5269,42.5355,42.4752,42.5183,111726.0
2022-08-08 15:20:00,49.32,49.39,49.31,49.36,101082.0,42.5269,42.5873,42.5183,42.5614,101082.0
2022-08-08 15:25:00,49.36,49.47,49.34,49.44,181434.0,42.5614,42.6562,42.5442,42.6304,181434.0
2022-08-08 15:30:00,49.43,49.49,49.4,49.48,118340.0,42.6218,42.6735,42.5959,42.6649,118340.0
2022-08-08 15:35:00,49.48,49.54,49.46,49.54,153168.0,42.6649,42.7166,42.6476,42.7166,153168.0
2022-08-08 15:40:00,49.53,49.53,49.47,49.53,193767.0,42.708,42.708,42.6562,42.708,193767.0
2022-08-08 15:45:00,49.53,49.57,49.51,49.54,173043.0,42.708,42.7425,42.6907,42.7166,173043.0
2022-08-08 15:50:00,49.53,49.6,49.52,49.59,379825.0,42.708,42.7683,42.6994,42.7597,379825.0
2022-08-08 15:55:00,49.59,49.62,49.51,49.54,889235.0,42.7597,42.7856,42.6907,42.7166,889235.0
2022-08-09 09:30:00,49.75,50.03,49.69,50.02,508826.0,42.8977,43.1391,42.8459,43.1305,508826.0
2022-08-09 09:35:00,50.03,50.11,49.91,49.98,218655.0,43.1391,43.2081,43.0356,43.096,218655.0
2022-08-09 09:40:00,49.99,50.0,49.86,49.98,157810.0,43.1046,43.1132,42.9925,43.096,157810.0
2022-08-09 09:45:00,49.97,50.06,49.78,49.79,195010.0,43.0874,43.165,42.9235,42.9322,195010.0
2022-08-09 09:50:00,49.78,49.88,49.73,49.83,123696.0,42.9235,43.0098,42.8804,42.9667,123696.0
2022-08-09 09:55:00,49.83,49.98,49.83,49.91,113190.0,42.9667,43.096,42.9667,43.0356,113190.0
2022-08-09 10:00:00,49.91,49.97,49.81,49.84,110421.0,43.0356,43.0874,42.9494,42.9753,110421.0
2022-08-09 10:05:00,49.84,49.91,49.83,49.91,58571.0,42.9753,43.0356,42.9667,43.0356,58571.0
2022-08-09 10:10:00,49.91,49.96,49.89,49.95,94659.0,43.0356,43.0788,43.0184,43.0701,94659.0
2022-08-09 10:15:00,49.95,49.96,49.79,49.84,116767.0,43.0701,43.0788,42.9322,42.9753,116767.0
2022-08-09 10:20:00,49.84,49.86,49.72,49.72,74082.0,42.9753,42.9925,42.8718,42.8718,74082.0
2022-08-09 10:25:00,49.73,49.74,49.61,49.66,105730.0,42.8804,42.8891,42.777,42.8201,105730.0
2022-08-09 10:30:00,49.66,49.76,49.65,49.7,129572.0,42.8201,42.9063,42.8115,42.8546,129572.0
2022-08-09 10:35:00,49.71,49.8,49.68,49.8,141515.0,42.8632,42.9408,42.8373,42.9408,141515.0
2022-08-09 10:40:00,49.8,49.91,49.8,49.85,75431.0,42.9408,43.0356,42.9408,42.9839,75431.0
2022-08-09 10:45:00,49.86,49.88,49.76,49.81,58354.0,42.9925,43.0098,42.9063,42.9494,58354.0
2022-08-09 10:50:00,49.82,49.84,49.75,49.76,74358.0,42.958,42.9753,42.8977,42.9063,74358.0
2022-08-09 10:55:00,49.75,49.77,49.67,49.69,92209.0,42.8977,42.9149,42.8287,42.8459,92209.0
2022-08-09 11:00:00,49.69,49.7,49.6,49.62,98427.0,42.8459,42.8546,42.7683,42.7856,98427.0
2022-08-09 11:05:00,49.62,49.74,49.61,49.7,81116.0,42.7856,42.8891,42.777,42.8546,81116.0
2022-08-09 11:10:00,49.71,49.79,49.69,49.79,60462.0,42.8632,42.9322,42.8459,42.9322,60462.0
2022-08-09 11:15:00,49.8,49.81,49.72,49.77,123294.0,42.9408,42.9494,42.8718,42.9149,123294.0
2022-08-09 11:20:00,49.77,49.85,49.76,49.79,112008.0,42.9149,42.9839,42.9063,42.9322,112008.0
2022-08-09 11:25:00,49.79,49.85,49.75,49.76,92600.0,42.9322,42.9839,42.8977,42.9063,92600.0
2022-08-09 11:30:00,49.75,49.79,49.73,49.78,110055.0,42.8977,42.9322,42.8804,42.9235,110055.0
2022-08-09 11:35:00,49.78,49.84,49.75,49.78,58730.0,42.9235,42.9753,42.8977,42.9235,58730.0
2022-08-09 11:40:00,49.79,49.87,49.78,49.86,62388.0,42.9322,43.0012,42.9235,42.9925,62388.0
2022-08-09 11:45:00,49.86,49.87,49.81,49.83,65712.0,42.9925,43.0012,42.9494,42.9667,65712.0
2022-08-09 11:50:00,49.82,49.88,49.81,49.87,62693.0,42.958,43.0098,42.9494,43.0012,62693.0
2022-08-09 11:55:00,49.88,49.88,49.82,49.88,60624.0,43.0098,43.0098,42.958,43.0098,60624.0
2022-08-09 12:00:00,49.88,49.95,49.88,49.94,127453.0,43.0098,43.0701,43.0098,43.0615,127453.0
2022-08-09 12:05:00,49.94,49.98,49.92,49.98,82781.0,43.0615,43.096,43.0443,43.096,82781.0
2022-08-09 12:10:00,49.98,49.98,49.92,49.92,53032.0,43.096,43.096,43.0443,43.0443,53032.0
2022-08-09 12:15:00,49.93,49.95,49.92,49.94,41510.0,43.0529,43.0701,43.0443,43.0615,41510.0
2022-08-09 12:20:00,49.93,49.94,49.88,49.9,65487.0,43.0529,43.0615,43.0098,43.027,65487.0
2022-08-09 12:25:00,49.91,49.93,49.88,49.91,47240.0,43.0356,43.0529,43.0098,43.0356,47240.0
2022-08-09 12:30:00,49.91,49.99,49.9,49.98,109224.0,43.0356,43.1046,43.027,43.096,109224.0
2022-08-09 12:35:00,49.98,49.99,49.92,49.93,72415.0,43.096,43.1046,43.0443,43.0529,72415.0
2022-08-09 12:40:00,49.92,49.92,49.86,49.88,59756.0,43.0443,43.0443,42.9925,43.0098,59756.0
2022-08-09 12:45:00,49.88,49.89,49.81,49.82,57464.0,43.0098,43.0184,42.9494,42.958,57464.0
2022-08-09 12:50:00,49.83,49.85,49.8,49.83,40114.0,42.9667,42.9839,42.9408,42.9667,40114.0
2022-08-09 12:55:00,49.84,49.86,49.82,49.86,27919.0,42.9753,42.9925,42.958,42.9925,27919.0
2022-08-09 13:00:00,49.86,49.88,49.84,49.87,41102.0,42.9925,43.0098,42.9753,43.0012,41102.0
2022-08-09 13:05:00,49.87,49.88,49.84,49.86,41608.0,43.0012,43.0098,42.9753,42.9925,41608.0
2022-08-09 13:10:00,49.86,49.86,49.82,49.82,52037.0,42.9925,42.9925,42.958,42.958,52037.0
2022-08-09 13:15:00,49.82,49.86,49.81,49.86,56579.0,42.958,42.9925,42.9494,42.9925,56579.0
2022-08-09 13:20:00,49.86,49.93,49.85,49.93,53931.0,42.9925,43.0529,42.9839,43.0529,53931.0
2022-08-09 13:25:00,49.93,49.94,49.84,49.87,85732.0,43.0529,43.0615,42.9753,43.0012,85732.0
2022-08-09 13:30:00,49.88,49.9,49.82,49.84,35796.0,43.0098,43.027,42.958,42.9753,35796.0
2022-08-09 13:35:00,49.84,49.84,49.74,49.75,57435.0,42.9753,42.9753,42.8891,42.8977,57435.0
2022-08-09 13:40:00,49.75,49.77,49.71,49.77,77687.0,42.8977,42.9149,42.8632,42.9149,77687.0
2022-08-09 13:45:00,49.77,49.8,49.75,49.77,63221.0,42.9149,42.9408,42.8977,42.9149,63221.0
2022-08-09 13:50:00,49.77,49.77,49.72,49.73,47627.0,42.9149,42.9149,42.8718,42.8804,47627.0
2022-08-09 13:55:00,49.73,49.76,49.72,49.73,90812.0,42.8804,42.9063,42.8718,42.8804,90812.0
2022-08-09 14:00:00,49.73,49.76,49.71,49.75,113595.0,42.8804,42.9063,42.8632,42.8977,113595.0
2022-08-09 14:05:00,49.75,49.76,49.71,49.75,127576.0,42.8977,42.9063,42.8632,42.8977,127576.0
2022-08-09 14:10:00,49.75,49.79,49.73,49.79,114498.0,42.8977,42.9322,42.8804,42.9322,114498.0
2022-08-09 14:15:00,49.8,49.8,49.52,49.56,199042.0,42.9408,42.9408,42.6994,42.7338,199042.0
2022-08-09 14:20:00,49.55,49.64,49.54,49.61,205538.0,42.7252,42.8028,42.7166,42.777,205538.0
2022-08-09 14:25:00,49.61,49.68,49.58,49.66,124719.0,42.777,42.8373,42.7511,42.8201,124719.0
2022-08-09 14:30:00,49.66,49.67,49.62,49.64,65944.0,42.8201,42.8287,42.7856,42.8028,65944.0
2022-08-09 14:35:00,49.64,49.68,49.64,49.66,77004.0,42.8028,42.8373,42.8028,42.8201,77004.0
2022-08-09 14:40:00,49.65,49.67,49.61,49.65,90711.0,42.8115,42.8287,42.777,42.8115,90711.0
2022-08-09 14:45:00,49.65,49.7,49.65,49.69,87595.0,42.8115,42.8546,42.8115,42.8459,87595.0
2022-08-09 14:50:00,49.7,49.78,49.67,49.76,208301.0,42.8546,42.9235,42.8287,42.9063,208301.0
2022-08-09 14:55:00,49.76,49.76,49.72,49.74,52964.0,42.9063,42.9063,42.8718,42.8891,52964.0
2022-08-09 15:00:00,49.73,49.77,49.72,49.75,57513.0,42.8804,42.9149,42.8718,42.8977,57513.0
2022-08-09 15:05:00,49.75,49.8,49.74,49.8,128156.0,42.8977,42.9408,42.8891,42.9408,128156.0
2022-08-09 15:10:00,49.8,49.82,49.76,49.8,60416.0,42.9408,42.958,42.9063,42.9408,60416.0
2022-08-09 15:15:00,49.81,49.86,49.8,49.86,109437.0,42.9494,42.9925,42.9408,42.9925,109437.0
2022-08-09 15:20:00,49.86,49.9,49.85,49.9,106871.0,42.9925,43.027,42.9839,43.027,106871.0
2022-08-09 15:25:00,49.9,49.93,49.87,49.93,182191.0,43.027,43.0529,43.0012,43.0529,182191.0
2022-08-09 15:30:00,49.93,49.95,49.85,49.86,154205.0,43.0529,43.0701,42.9839,42.9925,154205.0
2022-08-09 15:35:00,49.86,49.87,49.8,49.87,122590.0,42.9925,43.0012,42.9408,43.0012,122590.0
2022-08-09 15:40:00,49.87,49.87,49.76,49.77,163060.0,43.0012,43.0012,42.9063,42.9149,163060.0
2022-08-09 15:45:00,49.76,49.77,49.68,49.73,150159.0,42.9063,42.9149,42.8373,42.8804,150159.0
2022-08-09 15:50:00,49.73,49.8,49.73,49.76,170803.0,42.8804,42.9408,42.8804,42.9063,170803.0
2022-08-09 15:55:00,49.75,49.79,49.66,49.79,436912.0,42.8977,42.9322,42.8201,42.9322,436912.0
2022-08-10 09:30:00,49.93,50.0,49.7,49.76,414424.0,43.0529,43.1132,42.8546,42.9063,414424.0
2022-08-10 09:35:00,49.77,49.97,49.76,49.93,284440.0,42.9149,43.0874,42.9063,43.0529,284440.0
2022-08-10 09:40:00,49.94,50.0,49.87,49.97,208274.0,43.0615,43.1132,43.0012,43.0874,208274.0
2022-08-10 09:45:00,49.96,50.05,49.88,49.98,274527.0,43.0788,43.1564,43.0098,43.096,274527.0
2022-08-10 09:50:00,49.98,50.0,49.85,49.85,185786.0,43.096,43.1132,42.9839,42.9839,185786.0
2022-08-10 09:55:00,49.83,49.93,49.76,49.86,160254.0,42.9667,43.0529,42.9063,42.9925,160254.0
2022-08-10 10:00:00,49.85,49.85,49.58,49.66,345008.0,42.9839,42.9839,42.7511,42.8201,345008.0
2022-08-10 10:05:00,49.66,49.75,49.62,49.66,212753.0,42.8201,42.8977,42.7856,42.8201,212753.0
2022-08-10 10:10:00,49.65,49.69,49.58,49.59,403115.0,42.8115,42.8459,42.7511,42.7597,403115.0
2022-08-10 10:15:00,49.6,49.75,49.59,49.75,280710.0,42.7683,42.8977,42.7597,42.8977,280710.0
2022-08-10 10:20:00,49.74,49.75,49.65,49.69,130587.0,42.8891,42.8977,42.8115,42.8459,130587.0
2022-08-10 10:25:00,49.69,49.78,49.67,49.73,186965.0,42.8459,42.9235,42.8287,42.8804,186965.0
2022-08-10 10:30:00,49.73,49.73,49.64,49.68,105731.0,42.8804,42.8804,42.8028,42.8373,105731.0
2022-08-10 10:35:00,49.68,49.71,49.65,49.7,100926.0,42.8373,42.8632,42.8115,42.8546,100926.0
2022-08-10 10:40:00,49.7,49.72,49.54,49.55,207039.0,42.8546,42.8718,42.7166,42.7252,207039.0
2022-08-10 10:45:00,49.54,49.62,49.52,49.53,177051.0,42.7166,42.7856,42.6994,42.708,177051.0
2022-08-10 10:50:00,49.53,49.55,49.51,49.53,102802.0,42.708,42.7252,42.6907,42.708,102802.0
2022-08-10 10:55:00,49.53,49.62,49.51,49.62,212582.0,42.708,42.7856,42.6907,42.7856,212582.0
2022-08-10 11:00:00,49.62,49.72,49.61,49.7,148286.0,42.7856,42.8718,42.777,42.8546,148286.0
2022-08-10 11:05:00,49.71,49.78,49.7,49.75,192262.0,42.8632,42.9235,42.8546,42.8977,192262.0
2022-08-10 11:10:00,49.75,49.75,49.62,49.63,134512.0,42.8977,42.8977,42.7856,42.7942,134512.0
2022-08-10 11:15:00,49.62,49.64,49.5,49.51,273893.0,42.7856,42.8028,42.6821,42.6907,273893.0
2022-08-10 11:20:00,49.51,49.55,49.5,49.54,237464.0,42.6907,42.7252,42.6821,42.7166,237464.0
2022-08-10 11:25:00,49.53,49.6,49.53,49.54,215342.0,42.708,42.7683,42.708,42.7166,215342.0
2022-08-10 11:30:00,49.54,49.6,49.53,49.58,173459.0,42.7166,42.7683,42.708,42.7511,173459.0
2022-08-10 11:35:00,49.58,49.58,49.46,49.51,152700.0,42.7511,42.7511,42.6476,42.6907,152700.0
2022-08-10 11:40:00,49.52,49.55,49.49,49.51,175035.0,42.6994,42.7252,42.6735,42.6907,175035.0
2022-08-10 11:45:00,49.51,49.58,49.49,49.55,112697.0,42.6907,42.7511,42.6735,42.7252,112697.0
2022-08-10 11:50:00,49.56,49.56,49.49,49.51,88417.0,42.7338,42.7338,42.6735,42.6907,88417.0
2022-08-10 11:55:00,49.51,49.59,49.5,49.57,172696.0,42.6907,42.7597,42.6821,42.7425,172696.0
2022-08-10 12:00:00,49.57,49.57,49.49,49.55,291377.0,42.7425,42.7425,42.6735,42.7252,291377.0
2022-08-10 12:05:00,49.54,49.57,49.46,49.47,142299.0,42.7166,42.7425,42.6476,42.6562,142299.0
2022-08-10 12:10:00,49.48,49.55,49.46,49.55,135991.0,42.6649,42.7252,42.6476,42.7252,135991.0
2022-08-10 12:15:00,49.54,49.57,49.5,49.53,118168.0,42.7166,42.7425,42.6821,42.708,118168.0
2022-08-10 12:20:00,49.54,49.55,49.47,49.5,206630.0,42.7166,42.7252,42.6562,42.6821,206630.0
2022-08-10 12:25:00,49.49,49.49,49.4,49.41,115059.0,42.6735,42.6735,42.5959,42.6045,115059.0
2022-08-10 12:30:00,49.41,49.45,49.4,49.4,211131.0,42.6045,42.639,42.5959,42.5959,211131.0
2022-08-10 12:35:00,49.39,49.46,49.39,49.45,115477.0,42.5873,42.6476,42.5873,42.639,115477.0
2022-08-10 12:40:00,49.44,49.49,49.4,49.41,145148.0,42.6304,42.6735,42.5959,42.6045,145148.0
2022-08-10 12:45:00,49.41,49.44,49.39,49.39,144281.0,42.6045,42.6304,42.5873,42.5873,144281.0
2022-08-10 12:50:00,49.39,49.46,49.38,49.41,120448.0,42.5873,42.6476,42.5786,42.6045,120448.0
2022-08-10 12:55:00,49.41,49.45,49.39,49.44,81132.0,42.6045,42.639,42.5873,42.6304,81132.0
2022-08-10 13:00:00,49.44,49.44,49.39,49.41,102960.0,42.6304,42.6304,42.5873,42.6045,102960.0
2022-08-10 13:05:00,49.4,49.42,49.4,49.41,55114.0,42.5959,42.6131,42.5959,42.6045,55114.0
2022-08-10 13:10:00,49.42,49.43,49.39,49.41,81150.0,42.6131,42.6218,42.5873,42.6045,81150.0
2022-08-10 13:15:00,49.41,49.42,49.39,49.41,75719.0,42.6045,42.6131,42.5873,42.6045,75719.0
2022-08-10 13:20:00,49.4,49.45,49.39,49.45,66946.0,42.5959,42.639,42.5873,42.639,66946.0
2022-08-10 13:25:00,49.44,49.46,49.41,49.41,78837.0,42.6304,42.6476,42.6045,42.6045,78837.0
2022-08-10 13:30:00,49.41,49.44,49.39,49.4,107486.0,42.6045,42.6304,42.5873,42.5959,107486.0
2022-08-10 13:35:00,49.4,49.43,49.39,49.41,84748.0,42.5959,42.6218,42.5873,42.6045,84748.0
2022-08-10 13:40:00,49.41,49.44,49.39,49.44,81325.0,42.6045,42.6304,42.5873,42.6304,81325.0
2022-08-10 13:45:00,49.44,49.46,49.42,49.46,65373.0,42.6304,42.6476,42.6131,42.6476,65373.0
2022-08-10 13:50:00,49.46,49.46,49.4,49.4,81167.0,42.6476,42.6476,42.5959,42.5959,81167.0
2022-08-10 13:55:00,49.4,49.5,49.4,49.44,224726.0,42.5959,42.6821,42.5959,42.6304,224726.0
2022-08-10 14:00:00,49.44,49.52,49.43,49.5,228011.0,42.6304,42.6994,42.6218,42.6821,228011.0
2022-08-10 14:05:00,49.5,49.56,49.49,49.55,111802.0,42.6821,42.7338,42.6735,42.7252,111802.0
2022-08-10 14:10:00,49.54,49.55,49.48,49.54,146728.0,42.7166,42.7252,42.6649,42.7166,146728.0
2022-08-10 14:15:00,49.53,49.58,49.5,49.58,102373.0,42.708,42.7511,42.6821,42.7511,102373.0
2022-08-10 14:20:00,49.57,49.6,49.56,49.57,92105.0,42.7425,42.7683,42.7338,42.7425,92105.0
2022-08-10 14:25:00,49.57,49.63,49.57,49.57,109720.0,42.7425,42.7942,42.7425,42.7425,109720.0
2022-08-10 14:30:00,49.58,49.63,49.57,49.62,93828.0,42.7511,42.7942,42.7425,42.7856,93828.0
2022-08-10 14:35:00,49.62,49.63,49.6,49.61,76261.0,42.7856,42.7942,42.7683,42.777,76261.0
2022-08-10 14:40:00,49.6,49.63,49.57,49.63,98000.0,42.7683,42.7942,42.7425,42.7942,98000.0
2022-08-10 14:45:00,49.63,49.64,49.58,49.64,104923.0,42.7942,42.8028,42.7511,42.8028,104923.0
2022-08-10 14:50:00,49.64,49.66,49.62,49.65,160243.0,42.8028,42.8201,42.7856,42.8115,160243.0
2022-08-10 14:55:00,49.64,49.68,49.64,49.66,83898.0,42.8028,42.8373,42.8028,42.8201,83898.0
2022-08-10 15:00:00,49.66,49.69,49.64,49.67,122769.0,42.8201,42.8459,42.8028,42.8287,122769.0
2022-08-10 15:05:00,49.68,49.7,49.64,49.7,165176.0,42.8373,42.8546,42.8028,42.8546,165176.0
2022-08-10 15:10:00,49.7,49.76,49.69,49.76,110090.0,42.8546,42.9063,42.8459,42.9063,110090.0
2022-08-10 15:15:00,49.76,49.78,49.73,49.78,122709.0,42.9063,42.9235,42.8804,42.9235,122709.0
2022-08-10 15:20:00,49.78,49.86,49.77,49.84,269505.0,42.9235,42.9925,42.9149,42.9753,269505.0
2022-08-10 15:25:00,49.84,49.88,49.8,49.85,248557.0,42.9753,43.0098,42.9408,42.9839,248557.0
2022-08-10 15:30:00,49.85,49.91,49.83,49.91,115437.0,42.9839,43.0356,42.9667,43.0356,115437.0
2022-08-10 15:35:00,49.91,49.98,49.88,49.98,180601.0,43.0356,43.096,43.0098,43.096,180601.0
2022-08-10 15:40:00,49.98,50.02,49.93,50.01,269365.0,43.096,43.1305,43.0529,43.1219,269365.0
2022-08-10 15:45:00,50.01,50.02,49.94,49.96,278316.0,43.1219,43.1305,43.0615,43.0788,278316.0
2022-08-10 15:50:00,49.97,49.98,49.86,49.9,249439.0,43.0874,43.096,42.9925,43.027,249439.0
2022-08-10 15:55:00,49.9,49.98,49.86,49.94,923262.0,43.027,43.096,42.9925,43.0615,923262.0
2022-08-11 09:30:00,48.22,49.1,48.22,48.98,1941705.0,41.5784,42.3372,41.5784,42.2337,1941705.0
2022-08-11 09:35:00,48.97,49.13,48.45,48.53,939363.0,42.2251,42.3631,41.7767,41.8457,939363.0
2022-08-11 09:40:00,48.52,48.56,48.42,48.47,605347.0,41.8371,41.8716,41.7509,41.794,605347.0
2022-08-11 09:45:00,48.47,48.56,48.35,48.45,754399.0,41.794,41.8716,41.6905,41.7767,754399.0
2022-08-11 09:50:00,48.45,48.52,48.39,48.41,863180.0,41.7767,41.8371,41.725,41.7422,863180.0
2022-08-11 09:55:00,48.4,48.45,48.36,48.4,466368.0,41.7336,41.7767,41.6991,41.7336,466368.0
2022-08-11 10:00:00,48.4,48.52,48.33,48.39,733731.0,41.7336,41.8371,41.6733,41.725,733731.0
2022-08-11 10:05:00,48.39,48.61,48.35,48.57,600320.0,41.725,41.9147,41.6905,41.8802,600320.0
2022-08-11 10:10:00,48.57,48.69,48.49,48.55,352530.0,41.8802,41.9837,41.8112,41.863,352530.0
2022-08-11 10:15:00,48.55,48.57,48.5,48.51,324402.0,41.863,41.8802,41.8198,41.8285,324402.0
2022-08-11 10:20:00,48.52,48.69,48.48,48.69,649208.0,41.8371,41.9837,41.8026,41.9837,649208.0
2022-08-11 10:25:00,48.7,48.94,48.53,48.81,763961.0,41.9923,42.1992,41.8457,42.0872,763961.0
2022-08-11 10:30:00,48.8,49.0,48.8,48.95,381735.0,42.0785,42.251,42.0785,42.2079,381735.0
2022-08-11 10:35:00,48.95,49.0,48.77,48.78,385314.0,42.2079,42.251,42.0527,42.0613,385314.0
2022-08-11 10:40:00,48.78,48.85,48.72,48.73,350198.0,42.0613,42.1216,42.0095,42.0182,350198.0
2022-08-11 10:45:00,48.73,48.78,48.68,48.71,220301.0,42.0182,42.0613,41.9751,42.0009,220301.0
2022-08-11 10:50:00,48.71,48.77,48.65,48.69,283960.0,42.0009,42.0527,41.9492,41.9837,283960.0
2022-08-11 10:55:00,48.69,48.7,48.5,48.62,493851.0,41.9837,41.9923,41.8198,41.9233,493851.0
2022-08-11 11:00:00,48.62,48.62,48.5,48.51,223613.0,41.9233,41.9233,41.8198,41.8285,223613.0
2022-08-11 11:05:00,48.51,48.68,48.5,48.6,319475.0,41.8285,41.9751,41.8198,41.9061,319475.0
2022-08-11 11:10:00,48.6,48.75,48.6,48.69,278834.0,41.9061,42.0354,41.9061,41.9837,278834.0
2022-08-11 11:15:00,48.69,48.77,48.66,48.76,553289.0,41.9837,42.0527,41.9578,42.044,553289.0
2022-08-11 11:20:00,48.77,48.79,48.7,48.76,249434.0,42.0527,42.0699,41.9923,42.044,249434.0
2022-08-11 11:25:00,48.77,48.8,48.71,48.72,151972.0,42.0527,42.0785,42.0009,42.0095,151972.0
2022-08-11 11:30:00,48.72,48.75,48.63,48.64,167626.0,42.0095,42.0354,41.9319,41.9406,167626.0
2022-08-11 11:35:00,48.64,48.64,48.52,48.56,222609.0,41.9406,41.9406,41.8371,41.8716,222609.0
2022-08-11 11:40:00,48.5,48.61,48.44,48.5,834735.0,41.8198,41.9147,41.7681,41.8198,834735.0
2022-08-11 11:45:00,48.51,48.52,48.46,48.48,217250.0,41.8285,41.8371,41.7854,41.8026,217250.0
2022-08-11 11:50:00,48.47,48.55,48.46,48.55,161896.0,41.794,41.863,41.7854,41.863,161896.0
2022-08-11 11:55:00,48.55,48.59,48.38,48.4,546137.0,41.863,41.8975,41.7164,41.7336,546137.0
2022-08-11 12:00:00,48.4,48.45,48.37,48.37,342987.0,41.7336,41.7767,41.7078,41.7078,342987.0
2022-08-11 12:05:00,48.38,48.39,48.2,48.21,766833.0,41.7164,41.725,41.5612,41.5698,766833.0
2022-08-11 12:10:00,48.2,48.23,48.09,48.09,604353.0,41.5612,41.587,41.4663,41.4663,604353.0
2022-08-11 12:15:00,48.1,48.23,48.08,48.18,594994.0,41.4749,41.587,41.4577,41.5439,594994.0
2022-08-11 12:20:00,48.19,48.25,48.14,48.15,263043.0,41.5525,41.6043,41.5094,41.5181,263043.0
2022-08-11 12:25:00,48.15,48.26,48.14,48.16,286292.0,41.5181,41.6129,41.5094,41.5267,286292.0
2022-08-11 12:30:00,48.17,48.18,48.08,48.09,312363.0,41.5353,41.5439,41.4577,41.4663,312363.0
2022-08-11 12:35:00,48.08,48.08,48.01,48.02,395987.0,41.4577,41.4577,41.3973,41.406,395987.0
2022-08-11 12:40:00,48.02,48.05,47.92,47.99,624843.0,41.406,41.4318,41.3197,41.3801,624843.0
2022-08-11 12:45:00,48.0,48.05,47.95,47.98,270944.0,41.3887,41.4318,41.3456,41.3715,270944.0
2022-08-11 12:50:00,47.98,48.01,47.81,47.91,593884.0,41.3715,41.3973,41.2249,41.3111,593884.0
2022-08-11 12:55:00,47.91,47.94,47.88,47.91,266330.0,41.3111,41.337,41.2852,41.3111,266330.0
2022-08-11 13:00:00,47.92,47.99,47.9,47.98,227966.0,41.3197,41.3801,41.3025,41.3715,227966.0
2022-08-11 13:05:00,47.98,47.99,47.92,47.96,284228.0,41.3715,41.3801,41.3197,41.3542,284228.0
2022-08-11 13:10:00,47.96,48.01,47.93,48.0,314046.0,41.3542,41.3973,41.3284,41.3887,314046.0
2022-08-11 13:15:00,47.99,48.24,47.98,48.22,495921.0,41.3801,41.5957,41.3715,41.5784,495921.0
2022-08-11 13:20:00,48.22,48.31,48.18,48.26,375171.0,41.5784,41.656,41.5439,41.6129,375171.0
2022-08-11 13:25:00,48.26,48.28,48.2,48.23,282123.0,41.6129,41.6301,41.5612,41.587,282123.0
2022-08-11 13:30:00,48.23,48.24,48.16,48.2,227702.0,41.587,41.5957,41.5267,41.5612,227702.0
2022-08-11 13:35:00,48.21,48.27,48.18,48.27,247939.0,41.5698,41.6215,41.5439,41.6215,247939.0
2022-08-11 13:40:00,48.26,48.38,48.23,48.28,390654.0,41.6129,41.7164,41.587,41.6301,390654.0
2022-08-11 13:45:00,48.29,48.29,48.16,48.19,223858.0,41.6388,41.6388,41.5267,41.5525,223858.0
2022-08-11 13:50:00,48.19,48.2,48.07,48.12,241321.0,41.5525,41.5612,41.4491,41.4922,241321.0
2022-08-11 13:55:00,48.13,48.14,48.07,48.08,167611.0,41.5008,41.5094,41.4491,41.4577,167611.0
2022-08-11 14:00:00,48.09,48.09,48.0,48.02,158504.0,41.4663,41.4663,41.3887,41.406,158504.0
2022-08-11 14:05:00,48.01,48.02,47.95,47.97,286390.0,41.3973,41.406,41.3456,41.3628,286390.0
2022-08-11 14:10:00,47.97,48.01,47.94,47.99,285073.0,41.3628,41.3973,41.337,41.3801,285073.0
2022-08-11 14:15:00,47.98,48.09,47.98,48.04,397037.0,41.3715,41.4663,41.3715,41.4232,397037.0
2022-08-11 14:20:00,48.03,48.13,48.01,48.13,452357.0,41.4146,41.5008,41.3973,41.5008,452357.0
2022-08-11 14:25:00,48.12,48.24,48.11,48.2,650510.0,41.4922,41.5957,41.4836,41.5612,650510.0
2022-08-11 14:30:00,48.2,48.23,48.12,48.14,463545.0,41.5612,41.587,41.4922,41.5094,463545.0
2022-08-11 14:35:00,48.14,48.17,48.09,48.16,420738.0,41.5094,41.5353,41.4663,41.5267,420738.0
2022-08-11 14:40:00,48.16,48.24,48.12,48.23,491115.0,41.5267,41.5957,41.4922,41.587,491115.0
2022-08-11 14:45:00,48.23,48.25,48.12,48.13,302419.0,41.587,41.6043,41.4922,41.5008,302419.0
2022-08-11 14:50:00,48.13,48.14,48.05,48.08,295715.0,41.5008,41.5094,41.4318,41.4577,295715.0
2022-08-11 14:55:00,48.08,48.22,48.07,48.19,416602.0,41.4577,41.5784,41.4491,41.5525,416602.0
2022-08-11 15:00:00,48.18,48.24,48.17,48.23,283073.0,41.5439,41.5957,41.5353,41.587,283073.0
2022-08-11 15:05:00,48.23,48.28,48.2,48.21,513537.0,41.587,41.6301,41.5612,41.5698,513537.0
2022-08-11 15:10:00,48.21,48.22,48.13,48.15,326626.0,41.5698,41.5784,41.5008,41.5181,326626.0
2022-08-11 15:15:00,48.15,48.24,48.12,48.22,528286.0,41.5181,41.5957,41.4922,41.5784,528286.0
2022-08-11 15:20:00,48.22,48.26,48.18,48.22,370804.0,41.5784,41.6129,41.5439,41.5784,370804.0
2022-08-11 15:25:00,48.22,48.25,48.18,48.21,308162.0,41.5784,41.6043,41.5439,41.5698,308162.0
2022-08-11 15:30:00,48.21,48.31,48.19,48.3,419823.0,41.5698,41.656,41.5525,41.6474,419823.0
2022-08-11 15:35:00,48.3,48.31,48.23,48.23,426910.0,41.6474,41.656,41.587,41.587,426910.0
2022-08-11 15:40:00,48.23,48.29,48.23,48.25,399637.0,41.587,41.6388,41.587,41.6043,399637.0
2022-08-11 15:45:00,48.25,48.26,48.2,48.25,438106.0,41.6043,41.6129,41.5612,41.6043,438106.0
2022-08-11 15:50:00,48.25,48.29,48.2,48.29,769408.0,41.6043,41.6388,41.5612,41.6388,769408.0
2022-08-11 15:55:00,48.29,48.33,48.26,48.3,1793683.0,41.6388,41.6733,41.6129,41.6474,1793683.0
2022-08-12 09:30:00,48.55,49.52,48.55,49.46,1454154.0,41.863,42.6994,41.863,42.6476,1454154.0
2022-08-12 09:35:00,49.47,49.8,49.34,49.78,986618.0,42.6562,42.9408,42.5442,42.9235,986618.0
2022-08-12 09:40:00,49.78,49.82,49.51,49.65,746362.0,42.9235,42.958,42.6907,42.8115,746362.0
2022-08-12 09:45:00,49.66,49.69,49.33,49.37,621734.0,42.8201,42.8459,42.5355,42.57,621734.0
2022-08-12 09:50:00,49.35,49.38,49.11,49.31,432904.0,42.5528,42.5786,42.3458,42.5183,432904.0
2022-08-12 09:55:00,49.32,49.35,49.15,49.23,255634.0,42.5269,42.5528,42.3803,42.4493,255634.0
2022-08-12 10:00:00,49.23,49.23,49.0,49.09,302181.0,42.4493,42.4493,42.251,42.3286,302181.0
2022-08-12 10:05:00,49.1,49.25,49.08,49.22,219484.0,42.3372,42.4665,42.32,42.4407,219484.0
2022-08-12 10:10:00,49.22,49.31,49.15,49.3,261999.0,42.4407,42.5183,42.3803,42.5097,261999.0
2022-08-12 10:15:00,49.31,49.35,49.14,49.2,211019.0,42.5183,42.5528,42.3717,42.4234,211019.0
2022-08-12 10:20:00,49.2,49.21,49.06,49.14,168324.0,42.4234,42.4321,42.3027,42.3717,168324.0
2022-08-12 10:25:00,49.14,49.21,49.03,49.19,326518.0,42.3717,42.4321,42.2768,42.4148,326518.0
2022-08-12 10:30:00,49.18,49.19,49.11,49.18,164981.0,42.4062,42.4148,42.3458,42.4062,164981.0
2022-08-12 10:35:00,49.18,49.32,49.16,49.27,208589.0,42.4062,42.5269,42.3889,42.4838,208589.0
2022-08-12 10:40:00,49.27,49.42,49.23,49.34,266060.0,42.4838,42.6131,42.4493,42.5442,266060.0
2022-08-12 10:45:00,49.34,49.36,49.24,49.24,174933.0,42.5442,42.5614,42.4579,42.4579,174933.0
2022-08-12 10:50:00,49.25,49.38,49.19,49.38,156208.0,42.4665,42.5786,42.4148,42.5786,156208.0
2022-08-12 10:55:00,49.38,49.38,49.29,49.34,159564.0,42.5786,42.5786,42.501,42.5442,159564.0
2022-08-12 11:00:00,49.34,49.49,49.34,49.41,201987.0,42.5442,42.6735,42.5442,42.6045,201987.0
2022-08-12 11:05:00,49.41,49.45,49.34,49.45,137700.0,42.6045,42.639,42.5442,42.639,137700.0
2022-08-12 11:10:00,49.45,49.5,49.42,49.5,126695.0,42.639,42.6821,42.6131,42.6821,126695.0
2022-08-12 11:15:00,49.49,49.56,49.48,49.5,208538.0,42.6735,42.7338,42.6649,42.6821,208538.0
2022-08-12 11:20:00,49.51,49.63,49.5,49.62,150946.0,42.6907,42.7942,42.6821,42.7856,150946.0
2022-08-12 11:25:00,49.62,49.69,49.61,49.63,179542.0,42.7856,42.8459,42.777,42.7942,179542.0
2022-08-12 11:30:00,49.63,49.73,49.62,49.68,150152.0,42.7942,42.8804,42.7856,42.8373,150152.0
2022-08-12 11:35:00,49.68,49.75,49.63,49.72,242767.0,42.8373,42.8977,42.7942,42.8718,242767.0
2022-08-12 11:40:00,49.71,49.72,49.55,49.58,205810.0,42.8632,42.8718,42.7252,42.7511,205810.0
2022-08-12 11:45:00,49.57,49.71,49.55,49.68,166754.0,42.7425,42.8632,42.7252,42.8373,166754.0
2022-08-12 11:50:00,49.68,49.81,49.68,49.8,266017.0,42.8373,42.9494,42.8373,42.9408,266017.0
2022-08-12 11:55:00,49.8,49.84,49.74,49.78,92805.0,42.9408,42.9753,42.8891,42.9235,92805.0
2022-08-12 12:00:00,49.78,49.88,49.77,49.86,133719.0,42.9235,43.0098,42.9149,42.9925,133719.0
2022-08-12 12:05:00,49.86,49.9,49.85,49.88,145403.0,42.9925,43.027,42.9839,43.0098,145403.0
2022-08-12 12:10:00,49.89,49.94,49.85,49.91,125149.0,43.0184,43.0615,42.9839,43.0356,125149.0
2022-08-12 12:15:00,49.92,49.99,49.92,49.98,188647.0,43.0443,43.1046,43.0443,43.096,188647.0
2022-08-12 12:20:00,49.98,50.05,49.96,50.04,266600.0,43.096,43.1564,43.0788,43.1477,266600.0
2022-08-12 12:25:00,50.05,50.05,49.96,50.0,129480.0,43.1564,43.1564,43.0788,43.1132,129480.0
2022-08-12 12:30:00,50.0,50.12,49.97,50.11,393819.0,43.1132,43.2167,43.0874,43.2081,393819.0
2022-08-12 12:35:00,50.1,50.15,50.1,50.15,168857.0,43.1995,43.2426,43.1995,43.2426,168857.0
2022-08-12 12:40:00,50.15,50.2,50.13,50.18,170860.0,43.2426,43.2857,43.2253,43.2685,170860.0
2022-08-12 12:45:00,50.17,50.23,50.13,50.21,218033.0,43.2598,43.3116,43.2253,43.2943,218033.0
2022-08-12 12:50:00,50.21,50.23,50.14,50.18,119366.0,43.2943,43.3116,43.234,43.2685,119366.0
2022-08-12 12:55:00,50.18,50.22,50.17,50.2,151245.0,43.2685,43.3029,43.2598,43.2857,151245.0
2022-08-12 13:00:00,50.2,50.24,50.18,50.19,159628.0,43.2857,43.3202,43.2685,43.2771,159628.0
2022-08-12 13:05:00,50.2,50.26,50.19,50.22,238861.0,43.2857,43.3374,43.2771,43.3029,238861.0
2022-08-12 13:10:00,50.22,50.23,50.02,50.07,206730.0,43.3029,43.3116,43.1305,43.1736,206730.0
2022-08-12 13:15:00,50.07,50.1,50.02,50.1,241084.0,43.1736,43.1995,43.1305,43.1995,241084.0
2022-08-12 13:20:00,50.1,50.14,50.06,50.11,96147.0,43.1995,43.234,43.165,43.2081,96147.0
2022-08-12 13:25:00,50.11,50.11,50.05,50.08,116631.0,43.2081,43.2081,43.1564,43.1822,116631.0
2022-08-12 13:30:00,50.08,50.08,50.01,50.04,126018.0,43.1822,43.1822,43.1219,43.1477,126018.0
2022-08-12 13:35:00,50.04,50.1,50.0,50.09,122308.0,43.1477,43.1995,43.1132,43.1908,122308.0
2022-08-12 13:40:00,50.09,50.1,49.95,50.0,262714.0,43.1908,43.1995,43.0701,43.1132,262714.0
2022-08-12 13:45:00,50.0,50.0,49.91,49.96,119530.0,43.1132,43.1132,43.0356,43.0788,119530.0
2022-08-12 13:50:00,49.97,50.05,49.96,50.05,106327.0,43.0874,43.1564,43.0788,43.1564,106327.0
2022-08-12 13:55:00,50.05,50.08,50.02,50.06,110355.0,43.1564,43.1822,43.1305,43.165,110355.0
2022-08-12 14:00:00,50.07,50.17,50.06,50.14,174689.0,43.1736,43.2598,43.165,43.234,174689.0
2022-08-12 14:05:00,50.15,50.16,50.07,50.09,110177.0,43.2426,43.2512,43.1736,43.1908,110177.0
2022-08-12 14:10:00,50.09,50.12,50.02,50.05,139824.0,43.1908,43.2167,43.1305,43.1564,139824.0
2022-08-12 14:15:00,50.05,50.08,50.0,50.02,139299.0,43.1564,43.1822,43.1132,43.1305,139299.0
2022-08-12 14:20:00,50.01,50.04,49.93,49.98,108881.0,43.1219,43.1477,43.0529,43.096,108881.0
2022-08-12 14:25:00,49.98,50.05,49.97,50.04,120192.0,43.096,43.1564,43.0874,43.1477,120192.0
2022-08-12 14:30:00,50.04,50.17,50.02,50.16,180050.0,43.1477,43.2598,43.1305,43.2512,180050.0
2022-08-12 14:35:00,50.16,50.18,50.11,50.14,154442.0,43.2512,43.2685,43.2081,43.234,154442.0
2022-08-12 14:40:00,50.14,50.14,50.06,50.12,161408.0,43.234,43.234,43.165,43.2167,161408.0
2022-08-12 14:45:00,50.12,50.15,50.04,50.12,130972.0,43.2167,43.2426,43.1477,43.2167,130972.0
2022-08-12 14:50:00,50.12,50.16,50.1,50.15,86606.0,43.2167,43.2512,43.1995,43.2426,86606.0
2022-08-12 14:55:00,50.15,50.19,50.13,50.14,160199.0,43.2426,43.2771,43.2253,43.234,160199.0
2022-08-12 15:00:00,50.14,50.19,50.1,50.19,93578.0,43.234,43.2771,43.1995,43.2771,93578.0
2022-08-12 15:05:00,50.18,50.27,50.17,50.27,460545.0,43.2685,43.3461,43.2598,43.3461,460545.0
2022-08-12 15:10:00,50.27,50.32,50.23,50.29,242113.0,43.3461,43.3892,43.3116,43.3633,242113.0
2022-08-12 15:15:00,50.29,50.39,50.27,50.38,237049.0,43.3633,43.4495,43.3461,43.4409,237049.0
2022-08-12 15:20:00,50.37,50.38,50.26,50.29,164822.0,43.4323,43.4409,43.3374,43.3633,164822.0
2022-08-12 15:25:00,50.3,50.31,50.22,50.27,235023.0,43.3719,43.3805,43.3029,43.3461,235023.0
2022-08-12 15:30:00,50.27,50.29,50.16,50.19,198656.0,43.3461,43.3633,43.2512,43.2771,198656.0
2022-08-12 15:35:00,50.18,50.19,50.1,50.1,241197.0,43.2685,43.2771,43.1995,43.1995,241197.0
2022-08-12 15:40:00,50.11,50.2,50.08,50.15,432041.0,43.2081,43.2857,43.1822,43.2426,432041.0
2022-08-12 15:45:00,50.14,50.15,50.07,50.09,429453.0,43.234,43.2426,43.1736,43.1908,429453.0
2022-08-12 15:50:00,50.09,50.11,50.03,50.04,617462.0,43.1908,43.2081,43.1391,43.1477,617462.0
2022-08-12 15:55:00,50.04,50.12,50.02,50.1,1148289.0,43.1477,43.2167,43.1305,43.1995,1148289.0
2022-08-15 09:30:00,49.97,50.07,49.64,49.71,496104.0,43.0874,43.1736,42.8028,42.8632,496104.0
2022-08-15 09:35:00,49.7,49.73,49.57,49.64,274686.0,42.8546,42.8804,42.7425,42.8028,274686.0
2022-08-15 09:40:00,49.64,50.0,49.63,49.97,164620.0,42.8028,43.1132,42.7942,43.0874,164620.0
2022-08-15 09:45:00,49.97,50.02,49.81,49.82,161444.0,43.0874,43.1305,42.9494,42.958,161444.0
2022-08-15 09:50:00,49.82,49.88,49.63,49.67,175510.0,42.958,43.0098,42.7942,42.8287,175510.0
2022-08-15 09:55:00,49.67,49.83,49.6,49.78,210697.0,42.8287,42.9667,42.7683,42.9235,210697.0
2022-08-15 10:00:00,49.78,49.81,49.74,49.77,279635.0,42.9235,42.9494,42.8891,42.9149,279635.0
2022-08-15 10:05:00,49.77,49.91,49.75,49.88,256253.0,42.9149,43.0356,42.8977,43.0098,256253.0
2022-08-15 10:10:00,49.88,49.98,49.83,49.88,218178.0,43.0098,43.096,42.9667,43.0098,218178.0
2022-08-15 10:15:00,49.88,49.99,49.82,49.83,114254.0,43.0098,43.1046,42.958,42.9667,114254.0
2022-08-15 10:20:00,49.82,49.89,49.81,49.83,101820.0,42.958,43.0184,42.9494,42.9667,101820.0
2022-08-15 10:25:00,49.83,49.86,49.78,49.84,95479.0,42.9667,42.9925,42.9235,42.9753,95479.0
2022-08-15 10:30:00,49.83,49.86,49.76,49.79,129508.0,42.9667,42.9925,42.9063,42.9322,129508.0
2022-08-15 10:35:00,49.79,49.81,49.72,49.77,127983.0,42.9322,42.9494,42.8718,42.9149,127983.0
2022-08-15 10:40:00,49.77,49.79,49.63,49.67,101623.0,42.9149,42.9322,42.7942,42.8287,101623.0
2022-08-15 10:45:00,49.67,49.72,49.64,49.66,82457.0,42.8287,42.8718,42.8028,42.8201,82457.0
2022-08-15 10:50:00,49.65,49.69,49.63,49.65,107406.0,42.8115,42.8459,42.7942,42.8115,107406.0
2022-08-15 10:55:00,49.66,49.73,49.58,49.58,187083.0,42.8201,42.8804,42.7511,42.7511,187083.0
2022-08-15 11:00:00,49.58,49.63,49.57,49.58,127615.0,42.7511,42.7942,42.7425,42.7511,127615.0
2022-08-15 11:05:00,49.57,49.6,49.55,49.57,159602.0,42.7425,42.7683,42.7252,42.7425,159602.0
2022-08-15 11:10:00,49.57,49.61,49.52,49.54,130818.0,42.7425,42.777,42.6994,42.7166,130818.0
2022-08-15 11:15:00,49.55,49.59,49.52,49.56,121027.0,42.7252,42.7597,42.6994,42.7338,121027.0
2022-08-15 11:20:00,49.56,49.57,49.47,49.47,231403.0,42.7338,42.7425,42.6562,42.6562,231403.0
2022-08-15 11:25:00,49.47,49.51,49.4,49.43,193098.0,42.6562,42.6907,42.5959,42.6218,193098.0
2022-08-15 11:30:00,49.42,49.47,49.4,49.43,153940.0,42.6131,42.6562,42.5959,42.6218,153940.0
2022-08-15 11:35:00,49.44,49.49,49.42,49.45,91830.0,42.6304,42.6735,42.6131,42.639,91830.0
2022-08-15 11:40:00,49.46,49.54,49.46,49.52,128170.0,42.6476,42.7166,42.6476,42.6994,128170.0
2022-08-15 11:45:00,49.52,49.65,49.52,49.63,133896.0,42.6994,42.8115,42.6994,42.7942,133896.0
2022-08-15 11:50:00,49.64,49.66,49.6,49.63,83847.0,42.8028,42.8201,42.7683,42.7942,83847.0
2022-08-15 11:55:00,49.63,49.64,49.59,49.63,97850.0,42.7942,42.8028,42.7597,42.7942,97850.0
2022-08-15 12:00:00,49.63,49.64,49.58,49.64,72952.0,42.7942,42.8028,42.7511,42.8028,72952.0
2022-08-15 12:05:00,49.64,49.68,49.58,49.62,68252.0,42.8028,42.8373,42.7511,42.7856,68252.0
2022-08-15 12:10:00,49.61,49.67,49.61,49.63,58974.0,42.777,42.8287,42.777,42.7942,58974.0
2022-08-15 12:15:00,49.63,49.72,49.63,49.7,84351.0,42.7942,42.8718,42.7942,42.8546,84351.0
2022-08-15 12:20:00,49.69,49.72,49.66,49.7,61395.0,42.8459,42.8718,42.8201,42.8546,61395.0
2022-08-15 12:25:00,49.69,49.73,49.68,49.73,65056.0,42.8459,42.8804,42.8373,42.8804,65056.0
2022-08-15 12:30:00,49.73,49.8,49.73,49.77,84581.0,42.8804,42.9408,42.8804,42.9149,84581.0
2022-08-15 12:35:00,49.78,49.79,49.73,49.76,79053.0,42.9235,42.9322,42.8804,42.9063,79053.0
2022-08-15 12:40:00,49.76,49.81,49.75,49.8,59947.0,42.9063,42.9494,42.8977,42.9408,59947.0
2022-08-15 12:45:00,49.8,49.81,49.74,49.78,83435.0,42.9408,42.9494,42.8891,42.9235,83435.0
2022-08-15 12:50:00,49.78,49.83,49.77,49.79,87904.0,42.9235,42.9667,42.9149,42.9322,87904.0
2022-08-15 12:55:00,49.79,49.83,49.76,49.79,92375.0,42.9322,42.9667,42.9063,42.9322,92375.0
2022-08-15 13:00:00,49.79,49.79,49.67,49.67,103616.0,42.9322,42.9322,42.8287,42.8287,103616.0
2022-08-15 13:05:00,49.67,49.69,49.6,49.62,157977.0,42.8287,42.8459,42.7683,42.7856,157977.0
2022-08-15 13:10:00,49.62,49.64,49.51,49.54,159300.0,42.7856,42.8028,42.6907,42.7166,159300.0
2022-08-15 13:15:00,49.54,49.56,49.44,49.45,218958.0,42.7166,42.7338,42.6304,42.639,218958.0
2022-08-15 13:20:00,49.45,49.46,49.4,49.41,257510.0,42.639,42.6476,42.5959,42.6045,257510.0
2022-08-15 13:25:00,49.41,49.46,49.38,49.45,231904.0,42.6045,42.6476,42.5786,42.639,231904.0
2022-08-15 13:30:00,49.45,49.46,49.4,49.43,129579.0,42.639,42.6476,42.5959,42.6218,129579.0
2022-08-15 13:35:00,49.43,49.5,49.42,49.45,117222.0,42.6218,42.6821,42.6131,42.639,117222.0
2022-08-15 13:40:00,49.45,49.48,49.41,49.42,147099.0,42.639,42.6649,42.6045,42.6131,147099.0
2022-08-15 13:45:00,49.41,49.44,49.39,49.41,162279.0,42.6045,42.6304,42.5873,42.6045,162279.0
2022-08-15 13:50:00,49.41,49.5,49.41,49.5,53078.0,42.6045,42.6821,42.6045,42.6821,53078.0
2022-08-15 13:55:00,49.5,49.6,49.49,49.56,159746.0,42.6821,42.7683,42.6735,42.7338,159746.0
2022-08-15 14:00:00,49.57,49.64,49.53,49.58,143980.0,42.7425,42.8028,42.708,42.7511,143980.0
2022-08-15 14:05:00,49.58,49.68,49.57,49.66,77439.0,42.7511,42.8373,42.7425,42.8201,77439.0
2022-08-15 14:10:00,49.66,49.73,49.66,49.66,115099.0,42.8201,42.8804,42.8201,42.8201,115099.0
2022-08-15 14:15:00,49.66,49.76,49.62,49.75,222572.0,42.8201,42.9063,42.7856,42.8977,222572.0
2022-08-15 14:20:00,49.75,49.75,49.7,49.7,75883.0,42.8977,42.8977,42.8546,42.8546,75883.0
2022-08-15 14:25:00,49.71,49.71,49.65,49.69,88788.0,42.8632,42.8632,42.8115,42.8459,88788.0
2022-08-15 14:30:00,49.69,49.69,49.55,49.55,169856.0,42.8459,42.8459,42.7252,42.7252,169856.0
2022-08-15 14:35:00,49.55,49.59,49.52,49.59,107603.0,42.7252,42.7597,42.6994,42.7597,107603.0
2022-08-15 14:40:00,49.59,49.66,49.58,49.65,76807.0,42.7597,42.8201,42.7511,42.8115,76807.0
2022-08-15 14:45:00,49.65,49.74,49.61,49.74,137572.0,42.8115,42.8891,42.777,42.8891,137572.0
2022-08-15 14:50:00,49.73,49.8,49.71,49.78,136428.0,42.8804,42.9408,42.8632,42.9235,136428.0
2022-08-15 14:55:00,49.78,49.8,49.77,49.79,73518.0,42.9235,42.9408,42.9149,42.9322,73518.0
2022-08-15 15:00:00,49.78,49.79,49.73,49.73,83669.0,42.9235,42.9322,42.8804,42.8804,83669.0
2022-08-15 15:05:00,49.73,49.76,49.69,49.72,119421.0,42.8804,42.9063,42.8459,42.8718,119421.0
2022-08-15 15:10:00,49.72,49.75,49.69,49.71,99868.0,42.8718,42.8977,42.8459,42.8632,99868.0
2022-08-15 15:15:00,49.72,49.75,49.7,49.72,99320.0,42.8718,42.8977,42.8546,42.8718,99320.0
2022-08-15 15:20:00,49.73,49.79,49.72,49.77,189250.0,42.8804,42.9322,42.8718,42.9149,189250.0
2022-08-15 15:25:00,49.77,49.85,49.76,49.82,128318.0,42.9149,42.9839,42.9063,42.958,128318.0
2022-08-15 15:30:00,49.82,49.84,49.79,49.8,162834.0,42.958,42.9753,42.9322,42.9408,162834.0
2022-08-15 15:35:00,49.8,49.86,49.79,49.86,185123.0,42.9408,42.9925,42.9322,42.9925,185123.0
2022-08-15 15:40:00,49.85,49.86,49.8,49.81,137740.0,42.9839,42.9925,42.9408,42.9494,137740.0
2022-08-15 15:45:00,49.81,49.85,49.75,49.83,531316.0,42.9494,42.9839,42.8977,42.9667,531316.0
2022-08-15 15:50:00,49.83,49.84,49.73,49.75,425568.0,42.9667,42.9753,42.8804,42.8977,425568.0
2022-08-15 15:55:00,49.74,49.76,49.7,49.76,698087.0,42.8891,42.9063,42.8546,42.9063,698087.0
2022-08-16 09:30:00,49.38,49.75,49.36,49.6,471987.0,42.5786,42.8977,42.5614,42.7683,471987.0
2022-08-16 09:35:00,49.62,49.67,49.49,49.53,253860.0,42.7856,42.8287,42.6735,42.708,253860.0
2022-08-16 09:40:00,49.53,49.73,49.45,49.71,243142.0,42.708,42.8804,42.639,42.8632,243142.0
2022-08-16 09:45:00,49.7,49.8,49.67,49.75,170906.0,42.8546,42.9408,42.8287,42.8977,170906.0
2022-08-16 09:50:00,49.74,49.74,49.59,49.64,177016.0,42.8891,42.8891,42.7597,42.8028,177016.0
2022-08-16 09:55:00,49.64,49.68,49.52,49.54,131848.0,42.8028,42.8373,42.6994,42.7166,131848.0
2022-08-16 10:00:00,49.54,49.54,49.42,49.44,238219.0,42.7166,42.7166,42.6131,42.6304,238219.0
2022-08-16 10:05:00,49.44,49.56,49.42,49.52,186343.0,42.6304,42.7338,42.6131,42.6994,186343.0
2022-08-16 10:10:00,49.52,49.64,49.51,49.57,160844.0,42.6994,42.8028,42.6907,42.7425,160844.0
2022-08-16 10:15:00,49.57,49.62,49.53,49.57,132671.0,42.7425,42.7856,42.708,42.7425,132671.0
2022-08-16 10:20:00,49.57,49.63,49.52,49.55,146150.0,42.7425,42.7942,42.6994,42.7252,146150.0
2022-08-16 10:25:00,49.55,49.58,49.5,49.52,111648.0,42.7252,42.7511,42.6821,42.6994,111648.0
2022-08-16 10:30:00,49.52,49.58,49.48,49.51,138340.0,42.6994,42.7511,42.6649,42.6907,138340.0
2022-08-16 10:35:00,49.49,49.54,49.44,49.45,103557.0,42.6735,42.7166,42.6304,42.639,103557.0
2022-08-16 10:40:00,49.44,49.58,49.44,49.58,115140.0,42.6304,42.7511,42.6304,42.7511,115140.0
2022-08-16 10:45:00,49.59,49.59,49.51,49.51,98783.0,42.7597,42.7597,42.6907,42.6907,98783.0
2022-08-16 10:50:00,49.51,49.53,49.48,49.51,112270.0,42.6907,42.708,42.6649,42.6907,112270.0
2022-08-16 10:55:00,49.51,49.6,49.5,49.58,95352.0,42.6907,42.7683,42.6821,42.7511,95352.0
2022-08-16 11:00:00,49.57,49.72,49.57,49.7,155904.0,42.7425,42.8718,42.7425,42.8546,155904.0
2022-08-16 11:05:00,49.7,49.74,49.68,49.68,133845.0,42.8546,42.8891,42.8373,42.8373,133845.0
2022-08-16 11:10:00,49.69,49.78,49.68,49.75,108316.0,42.8459,42.9235,42.8373,42.8977,108316.0
2022-08-16 11:15:00,49.75,49.76,49.65,49.72,131788.0,42.8977,42.9063,42.8115,42.8718,131788.0
2022-08-16 11:20:00,49.73,49.75,49.68,49.69,92727.0,42.8804,42.8977,42.8373,42.8459,92727.0
2022-08-16 11:25:00,49.69,49.72,49.65,49.7,78368.0,42.8459,42.8718,42.8115,42.8546,78368.0
2022-08-16 11:30:00,49.7,49.76,49.68,49.75,101279.0,42.8546,42.9063,42.8373,42.8977,101279.0
2022-08-16 11:35:00,49.75,49.76,49.66,49.67,128277.0,42.8977,42.9063,42.8201,42.8287,128277.0
2022-08-16 11:40:00,49.66,49.68,49.61,49.63,75811.0,42.8201,42.8373,42.777,42.7942,75811.0
2022-08-16 11:45:00,49.63,49.65,49.6,49.62,110970.0,42.7942,42.8115,42.7683,42.7856,110970.0
2022-08-16 11:50:00,49.63,49.69,49.61,49.68,164310.0,42.7942,42.8459,42.777,42.8373,164310.0
2022-08-16 11:55:00,49.68,49.72,49.65,49.68,86583.0,42.8373,42.8718,42.8115,42.8373,86583.0
2022-08-16 12:00:00,49.68,49.68,49.64,49.64,73766.0,42.8373,42.8373,42.8028,42.8028,73766.0
2022-08-16 12:05:00,49.64,49.66,49.6,49.66,58083.0,42.8028,42.8201,42.7683,42.8201,58083.0
2022-08-16 12:10:00,49.66,49.72,49.65,49.7,62121.0,42.8201,42.8718,42.8115,42.8546,62121.0
2022-08-16 12:15:00,49.7,49.74,49.69,49.74,82110.0,42.8546,42.8891,42.8459,42.8891,82110.0
2022-08-16 12:20:00,49.73,49.78,49.73,49.78,114082.0,42.8804,42.9235,42.8804,42.9235,114082.0
2022-08-16 12:25:00,49.78,49.8,49.73,49.79,84893.0,42.9235,42.9408,42.8804,42.9322,84893.0
2022-08-16 12:30:00,49.79,49.84,49.78,49.83,132133.0,42.9322,42.9753,42.9235,42.9667,132133.0
2022-08-16 12:35:00,49.84,49.88,49.83,49.88,93552.0,42.9753,43.0098,42.9667,43.0098,93552.0
2022-08-16 12:40:00,49.87,49.91,49.87,49.89,105259.0,43.0012,43.0356,43.0012,43.0184,105259.0
2022-08-16 12:45:00,49.88,49.94,49.88,49.94,81487.0,43.0098,43.0615,43.0098,43.0615,81487.0
2022-08-16 12:50:00,49.94,49.94,49.84,49.87,100156.0,43.0615,43.0615,42.9753,43.0012,100156.0
2022-08-16 12:55:00,49.87,49.88,49.83,49.84,42573.0,43.0012,43.0098,42.9667,42.9753,42573.0
2022-08-16 13:00:00,49.84,49.85,49.77,49.82,50708.0,42.9753,42.9839,42.9149,42.958,50708.0
2022-08-16 13:05:00,49.82,49.85,49.81,49.83,62863.0,42.958,42.9839,42.9494,42.9667,62863.0
2022-08-16 13:10:00,49.83,49.83,49.77,49.78,66780.0,42.9667,42.9667,42.9149,42.9235,66780.0
2022-08-16 13:15:00,49.77,49.83,49.76,49.83,62462.0,42.9149,42.9667,42.9063,42.9667,62462.0
2022-08-16 13:20:00,49.82,49.83,49.8,49.82,44437.0,42.958,42.9667,42.9408,42.958,44437.0
2022-08-16 13:25:00,49.82,49.84,49.79,49.79,52870.0,42.958,42.9753,42.9322,42.9322,52870.0
2022-08-16 13:30:00,49.8,49.82,49.76,49.8,120093.0,42.9408,42.958,42.9063,42.9408,120093.0
2022-08-16 13:35:00,49.79,49.86,49.79,49.85,98747.0,42.9322,42.9925,42.9322,42.9839,98747.0
2022-08-16 13:40:00,49.84,49.88,49.84,49.88,53635.0,42.9753,43.0098,42.9753,43.0098,53635.0
2022-08-16 13:45:00,49.88,49.93,49.87,49.91,91159.0,43.0098,43.0529,43.0012,43.0356,91159.0
2022-08-16 13:50:00,49.91,49.97,49.9,49.94,74130.0,43.0356,43.0874,43.027,43.0615,74130.0
2022-08-16 13:55:00,49.95,49.95,49.92,49.92,53430.0,43.0701,43.0701,43.0443,43.0443,53430.0
2022-08-16 14:00:00,49.91,49.96,49.89,49.96,73743.0,43.0356,43.0788,43.0184,43.0788,73743.0
2022-08-16 14:05:00,49.96,50.04,49.95,50.04,217461.0,43.0788,43.1477,43.0701,43.1477,217461.0
2022-08-16 14:10:00,50.04,50.16,50.01,50.16,334338.0,43.1477,43.2512,43.1219,43.2512,334338.0
2022-08-16 14:15:00,50.15,50.18,50.09,50.09,104443.0,43.2426,43.2685,43.1908,43.1908,104443.0
2022-08-16 14:20:00,50.09,50.11,49.98,50.03,138830.0,43.1908,43.2081,43.096,43.1391,138830.0
2022-08-16 14:25:00,50.03,50.05,50.0,50.04,69942.0,43.1391,43.1564,43.1132,43.1477,69942.0
2022-08-16 14:30:00,50.04,50.06,50.01,50.03,91467.0,43.1477,43.165,43.1219,43.1391,91467.0
2022-08-16 14:35:00,50.03,50.04,49.96,49.98,107254.0,43.1391,43.1477,43.0788,43.096,107254.0
2022-08-16 14:40:00,49.97,49.99,49.94,49.98,87045.0,43.0874,43.1046,43.0615,43.096,87045.0
2022-08-16 14:45:00,49.98,49.98,49.87,49.89,114063.0,43.096,43.096,43.0012,43.0184,114063.0
2022-08-16 14:50:00,49.88,49.89,49.84,49.86,63619.0,43.0098,43.0184,42.9753,42.9925,63619.0
2022-08-16 14:55:00,49.85,49.96,49.85,49.94,95113.0,42.9839,43.0788,42.9839,43.0615,95113.0
2022-08-16 15:00:00,49.94,49.94,49.84,49.86,95063.0,43.0615,43.0615,42.9753,42.9925,95063.0
2022-08-16 15:05:00,49.85,49.88,49.81,49.82,67163.0,42.9839,43.0098,42.9494,42.958,67163.0
2022-08-16 15:10:00,49.82,49.83,49.78,49.82,85158.0,42.958,42.9667,42.9235,42.958,85158.0
2022-08-16 15:15:00,49.81,49.82,49.75,49.76,85061.0,42.9494,42.958,42.8977,42.9063,85061.0
2022-08-16 15:20:00,49.77,49.8,49.74,49.78,59534.0,42.9149,42.9408,42.8891,42.9235,59534.0
2022-08-16 15:25:00,49.78,49.84,49.77,49.81,128076.0,42.9235,42.9753,42.9149,42.9494,128076.0
2022-08-16 15:30:00,49.8,49.87,49.8,49.87,109974.0,42.9408,43.0012,42.9408,43.0012,109974.0
2022-08-16 15:35:00,49.86,49.88,49.81,49.82,99834.0,42.9925,43.0098,42.9494,42.958,99834.0
2022-08-16 15:40:00,49.83,49.86,49.81,49.85,102610.0,42.9667,42.9925,42.9494,42.9839,102610.0
2022-08-16 15:45:00,49.84,49.93,49.84,49.93,158400.0,42.9753,43.0529,42.9753,43.0529,158400.0
2022-08-16 15:50:00,49.93,49.94,49.86,49.91,225724.0,43.0529,43.0615,42.9925,43.0356,225724.0
2022-08-16 15:55:00,49.92,49.92,49.83,49.87,485448.0,43.0443,43.0443,42.9667,43.0012,485448.0
2022-08-17 09:30:00,49.65,49.79,49.52,49.53,451975.0,42.8115,42.9322,42.6994,42.708,451975.0
2022-08-17 09:35:00,49.53,49.66,49.51,49.52,175806.0,42.708,42.8201,42.6907,42.6994,175806.0
2022-08-17 09:40:00,49.52,49.56,49.42,49.52,201468.0,42.6994,42.7338,42.6131,42.6994,201468.0
2022-08-17 09:45:00,49.51,49.54,49.35,49.47,203912.0,42.6907,42.7166,42.5528,42.6562,203912.0
2022-08-17 09:50:00,49.46,49.53,49.42,49.53,148735.0,42.6476,42.708,42.6131,42.708,148735.0
2022-08-17 09:55:00,49.52,49.58,49.49,49.53,145619.0,42.6994,42.7511,42.6735,42.708,145619.0
2022-08-17 10:00:00,49.53,49.6,49.45,49.49,96601.0,42.708,42.7683,42.639,42.6735,96601.0
2022-08-17 10:05:00,49.5,49.6,49.48,49.58,103277.0,42.6821,42.7683,42.6649,42.7511,103277.0
2022-08-17 10:10:00,49.58,49.59,49.48,49.53,97015.0,42.7511,42.7597,42.6649,42.708,97015.0
2022-08-17 10:15:00,49.53,49.57,49.49,49.55,104922.0,42.708,42.7425,42.6735,42.7252,104922.0
2022-08-17 10:20:00,49.55,49.55,49.45,49.47,147580.0,42.7252,42.7252,42.639,42.6562,147580.0
2022-08-17 10:25:00,49.46,49.48,49.42,49.45,120949.0,42.6476,42.6649,42.6131,42.639,120949.0
2022-08-17 10:30:00,49.45,49.48,49.41,49.44,105756.0,42.639,42.6649,42.6045,42.6304,105756.0
2022-08-17 10:35:00,49.43,49.49,49.39,49.48,172635.0,42.6218,42.6735,42.5873,42.6649,172635.0
2022-08-17 10:40:00,49.48,49.53,49.47,49.49,175260.0,42.6649,42.708,42.6562,42.6735,175260.0
2022-08-17 10:45:00,49.49,49.52,49.42,49.44,287562.0,42.6735,42.6994,42.6131,42.6304,287562.0
2022-08-17 10:50:00,49.43,49.46,49.34,49.37,157279.0,42.6218,42.6476,42.5442,42.57,157279.0
2022-08-17 10:55:00,49.36,49.37,49.25,49.28,191099.0,42.5614,42.57,42.4665,42.4924,191099.0
2022-08-17 11:00:00,49.27,49.32,49.25,49.32,128481.0,42.4838,42.5269,42.4665,42.5269,128481.0
2022-08-17 11:05:00,49.32,49.47,49.3,49.46,220326.0,42.5269,42.6562,42.5097,42.6476,220326.0
2022-08-17 11:10:00,49.46,49.53,49.42,49.53,177237.0,42.6476,42.708,42.6131,42.708,177237.0
2022-08-17 11:15:00,49.53,49.53,49.45,49.47,94193.0,42.708,42.708,42.639,42.6562,94193.0
2022-08-17 11:20:00,49.47,49.5,49.47,49.49,117765.0,42.6562,42.6821,42.6562,42.6735,117765.0
2022-08-17 11:25:00,49.49,49.55,49.46,49.52,82797.0,42.6735,42.7252,42.6476,42.6994,82797.0
2022-08-17 11:30:00,49.53,49.58,49.48,49.53,85515.0,42.708,42.7511,42.6649,42.708,85515.0
2022-08-17 11:35:00,49.54,49.55,49.43,49.44,52987.0,42.7166,42.7252,42.6218,42.6304,52987.0
2022-08-17 11:40:00,49.44,49.45,49.37,49.4,82095.0,42.6304,42.639,42.57,42.5959,82095.0
2022-08-17 11:45:00,49.39,49.41,49.34,49.38,67942.0,42.5873,42.6045,42.5442,42.5786,67942.0
2022-08-17 11:50:00,49.38,49.4,49.35,49.39,147310.0,42.5786,42.5959,42.5528,42.5873,147310.0
2022-08-17 11:55:00,49.4,49.43,49.38,49.41,53275.0,42.5959,42.6218,42.5786,42.6045,53275.0
2022-08-17 12:00:00,49.41,49.49,49.39,49.48,92189.0,42.6045,42.6735,42.5873,42.6649,92189.0
2022-08-17 12:05:00,49.49,49.56,49.49,49.53,69581.0,42.6735,42.7338,42.6735,42.708,69581.0
2022-08-17 12:10:00,49.53,49.55,49.5,49.55,56523.0,42.708,42.7252,42.6821,42.7252,56523.0
2022-08-17 12:15:00,49.55,49.59,49.53,49.55,95191.0,42.7252,42.7597,42.708,42.7252,95191.0
2022-08-17 12:20:00,49.55,49.6,49.54,49.6,89722.0,42.7252,42.7683,42.7166,42.7683,89722.0
2022-08-17 12:25:00,49.6,49.62,49.56,49.6,76636.0,42.7683,42.7856,42.7338,42.7683,76636.0
2022-08-17 12:30:00,49.6,49.6,49.54,49.54,82674.0,42.7683,42.7683,42.7166,42.7166,82674.0
2022-08-17 12:35:00,49.54,49.6,49.53,49.58,88929.0,42.7166,42.7683,42.708,42.7511,88929.0
2022-08-17 12:40:00,49.58,49.66,49.56,49.65,65664.0,42.7511,42.8201,42.7338,42.8115,65664.0
2022-08-17 12:45:00,49.65,49.66,49.6,49.64,66471.0,42.8115,42.8201,42.7683,42.8028,66471.0
2022-08-17 12:50:00,49.64,49.69,49.63,49.68,121937.0,42.8028,42.8459,42.7942,42.8373,121937.0
2022-08-17 12:55:00,49.69,49.77,49.68,49.76,95595.0,42.8459,42.9149,42.8373,42.9063,95595.0
2022-08-17 13:00:00,49.77,49.78,49.71,49.76,74020.0,42.9149,42.9235,42.8632,42.9063,74020.0
2022-08-17 13:05:00,49.76,49.82,49.76,49.81,83866.0,42.9063,42.958,42.9063,42.9494,83866.0
2022-08-17 13:10:00,49.82,49.86,49.77,49.78,122575.0,42.958,42.9925,42.9149,42.9235,122575.0
2022-08-17 13:15:00,49.78,49.81,49.76,49.77,90956.0,42.9235,42.9494,42.9063,42.9149,90956.0
2022-08-17 13:20:00,49.78,49.83,49.75,49.76,118035.0,42.9235,42.9667,42.8977,42.9063,118035.0
2022-08-17 13:25:00,49.75,49.79,49.7,49.75,104828.0,42.8977,42.9322,42.8546,42.8977,104828.0
2022-08-17 13:30:00,49.75,49.76,49.67,49.71,81218.0,42.8977,42.9063,42.8287,42.8632,81218.0
2022-08-17 13:35:00,49.7,49.71,49.6,49.64,65664.0,42.8546,42.8632,42.7683,42.8028,65664.0
2022-08-17 13:40:00,49.64,49.65,49.6,49.61,74787.0,42.8028,42.8115,42.7683,42.777,74787.0
2022-08-17 13:45:00,49.61,49.66,49.59,49.66,63427.0,42.777,42.8201,42.7597,42.8201,63427.0
2022-08-17 13:50:00,49.65,49.66,49.62,49.63,57312.0,42.8115,42.8201,42.7856,42.7942,57312.0
2022-08-17 13:55:00,49.64,49.66,49.61,49.63,66859.0,42.8028,42.8201,42.777,42.7942,66859.0
2022-08-17 14:00:00,49.62,49.69,49.55,49.59,209246.0,42.7856,42.8459,42.7252,42.7597,209246.0
2022-08-17 14:05:00,49.59,49.65,49.54,49.62,145854.0,42.7597,42.8115,42.7166,42.7856,145854.0
2022-08-17 14:10:00,49.62,49.7,49.59,49.69,138219.0,42.7856,42.8546,42.7597,42.8459,138219.0
2022-08-17 14:15:00,49.7,49.71,49.61,49.66,177892.0,42.8546,42.8632,42.777,42.8201,177892.0
2022-08-17 14:20:00,49.66,49.68,49.6,49.62,70538.0,42.8201,42.8373,42.7683,42.7856,70538.0
2022-08-17 14:25:00,49.62,49.62,49.55,49.62,102206.0,42.7856,42.7856,42.7252,42.7856,102206.0
2022-08-17 14:30:00,49.62,49.63,49.59,49.61,120909.0,42.7856,42.7942,42.7597,42.777,120909.0
2022-08-17 14:35:00,49.61,49.66,49.6,49.65,120386.0,42.777,42.8201,42.7683,42.8115,120386.0
2022-08-17 14:40:00,49.65,49.65,49.53,49.53,120024.0,42.8115,42.8115,42.708,42.708,120024.0
2022-08-17 14:45:00,49.53,49.58,49.51,49.58,114341.0,42.708,42.7511,42.6907,42.7511,114341.0
2022-08-17 14:50:00,49.59,49.6,49.53,49.56,68557.0,42.7597,42.7683,42.708,42.7338,68557.0
2022-08-17 14:55:00,49.55,49.56,49.5,49.51,79257.0,42.7252,42.7338,42.6821,42.6907,79257.0
2022-08-17 15:00:00,49.5,49.51,49.44,49.44,87720.0,42.6821,42.6907,42.6304,42.6304,87720.0
2022-08-17 15:05:00,49.45,49.5,49.43,49.44,89514.0,42.639,42.6821,42.6218,42.6304,89514.0
2022-08-17 15:10:00,49.44,49.46,49.35,49.4,134893.0,42.6304,42.6476,42.5528,42.5959,134893.0
2022-08-17 15:15:00,49.4,49.42,49.36,49.38,70813.0,42.5959,42.6131,42.5614,42.5786,70813.0
2022-08-17 15:20:00,49.37,49.41,49.34,49.41,116370.0,42.57,42.6045,42.5442,42.6045,116370.0
2022-08-17 15:25:00,49.4,49.44,49.37,49.41,189827.0,42.5959,42.6304,42.57,42.6045,189827.0
2022-08-17 15:30:00,49.41,49.44,49.35,49.36,155322.0,42.6045,42.6304,42.5528,42.5614,155322.0
2022-08-17 15:35:00,49.36,49.43,49.35,49.43,200841.0,42.5614,42.6218,42.5528,42.6218,200841.0
2022-08-17 15:40:00,49.43,49.46,49.41,49.45,245940.0,42.6218,42.6476,42.6045,42.639,245940.0
2022-08-17 15:45:00,49.44,49.45,49.33,49.34,161401.0,42.6304,42.639,42.5355,42.5442,161401.0
2022-08-17 15:50:00,49.34,49.37,49.28,49.33,270294.0,42.5442,42.57,42.4924,42.5355,270294.0
2022-08-17 15:55:00,49.33,49.34,49.25,49.28,625735.0,42.5355,42.5442,42.4665,42.4924,625735.0
2022-08-18 09:30:00,49.39,49.52,49.24,49.28,347684.0,42.5873,42.6994,42.4579,42.4924,347684.0
2022-08-18 09:35:00,49.28,49.28,48.95,48.96,175831.0,42.4924,42.4924,42.2079,42.2165,175831.0
2022-08-18 09:40:00,48.96,48.99,48.86,48.97,149868.0,42.2165,42.2424,42.1303,42.2251,149868.0
2022-08-18 09:45:00,48.97,48.98,48.8,48.81,199383.0,42.2251,42.2337,42.0785,42.0872,199383.0
2022-08-18 09:50:00,48.8,48.91,48.75,48.89,151201.0,42.0785,42.1734,42.0354,42.1561,151201.0
2022-08-18 09:55:00,48.89,49.0,48.86,48.98,179931.0,42.1561,42.251,42.1303,42.2337,179931.0
2022-08-18 10:00:00,48.98,49.07,48.96,49.03,155711.0,42.2337,42.3113,42.2165,42.2768,155711.0
2022-08-18 10:05:00,49.03,49.05,48.95,49.0,106573.0,42.2768,42.2941,42.2079,42.251,106573.0
2022-08-18 10:10:00,48.99,49.0,48.92,48.96,101229.0,42.2424,42.251,42.182,42.2165,101229.0
2022-08-18 10:15:00,48.96,49.04,48.95,49.02,65567.0,42.2165,42.2855,42.2079,42.2682,65567.0
2022-08-18 10:20:00,49.01,49.02,48.96,49.01,54315.0,42.2596,42.2682,42.2165,42.2596,54315.0
2022-08-18 10:25:00,49.01,49.04,48.97,48.99,77716.0,42.2596,42.2855,42.2251,42.2424,77716.0
2022-08-18 10:30:00,48.99,49.01,48.92,48.93,92231.0,42.2424,42.2596,42.182,42.1906,92231.0
2022-08-18 10:35:00,48.93,48.94,48.9,48.92,81185.0,42.1906,42.1992,42.1648,42.182,81185.0
2022-08-18 10:40:00,48.92,48.99,48.91,48.95,129217.0,42.182,42.2424,42.1734,42.2079,129217.0
2022-08-18 10:45:00,48.95,49.03,48.94,48.96,91572.0,42.2079,42.2768,42.1992,42.2165,91572.0
2022-08-18 10:50:00,48.96,48.98,48.92,48.98,79036.0,42.2165,42.2337,42.182,42.2337,79036.0
2022-08-18 10:55:00,48.96,48.96,48.91,48.93,56954.0,42.2165,42.2165,42.1734,42.1906,56954.0
2022-08-18 11:00:00,48.92,48.97,48.92,48.94,57656.0,42.182,42.2251,42.182,42.1992,57656.0
2022-08-18 11:05:00,48.93,48.94,48.88,48.89,64284.0,42.1906,42.1992,42.1475,42.1561,64284.0
2022-08-18 11:10:00,48.89,48.99,48.88,48.99,57115.0,42.1561,42.2424,42.1475,42.2424,57115.0
2022-08-18 11:15:00,49.0,49.03,48.95,48.97,83908.0,42.251,42.2768,42.2079,42.2251,83908.0
2022-08-18 11:20:00,48.97,49.06,48.96,49.06,89623.0,42.2251,42.3027,42.2165,42.3027,89623.0
2022-08-18 11:25:00,49.06,49.11,49.04,49.09,123716.0,42.3027,42.3458,42.2855,42.3286,123716.0
2022-08-18 11:30:00,49.1,49.12,49.06,49.09,93062.0,42.3372,42.3545,42.3027,42.3286,93062.0
2022-08-18 11:35:00,49.09,49.1,49.05,49.07,57869.0,42.3286,42.3372,42.2941,42.3113,57869.0
2022-08-18 11:40:00,49.08,49.08,49.03,49.05,43921.0,42.32,42.32,42.2768,42.2941,43921.0
2022-08-18 11:45:00,49.05,49.08,49.04,49.05,32276.0,42.2941,42.32,42.2855,42.2941,32276.0
2022-08-18 11:50:00,49.05,49.15,49.04,49.13,184853.0,42.2941,42.3803,42.2855,42.3631,184853.0
2022-08-18 11:55:00,49.13,49.14,49.07,49.07,58855.0,42.3631,42.3717,42.3113,42.3113,58855.0
2022-08-18 12:00:00,49.08,49.08,48.56,48.94,1598038.0,42.32,42.32,41.8716,42.1992,1598038.0
2022-08-18 12:05:00,48.93,48.94,48.59,48.67,893869.0,42.1906,42.1992,41.8975,41.9664,893869.0
2022-08-18 12:10:00,48.68,48.78,48.65,48.71,267451.0,41.9751,42.0613,41.9492,42.0009,267451.0
2022-08-18 12:15:00,48.71,48.87,48.7,48.81,205857.0,42.0009,42.1389,41.9923,42.0872,205857.0
2022-08-18 12:20:00,48.81,48.81,48.69,48.73,141827.0,42.0872,42.0872,41.9837,42.0182,141827.0
2022-08-18 12:25:00,48.73,48.77,48.62,48.64,304700.0,42.0182,42.0527,41.9233,41.9406,304700.0
2022-08-18 12:30:00,48.65,48.65,48.56,48.57,177043.0,41.9492,41.9492,41.8716,41.8802,177043.0
2022-08-18 12:35:00,48.57,48.62,48.52,48.58,307180.0,41.8802,41.9233,41.8371,41.8888,307180.0
2022-08-18 12:40:00,48.58,48.58,48.5,48.52,162930.0,41.8888,41.8888,41.8198,41.8371,162930.0
2022-08-18 12:45:00,48.51,48.55,48.47,48.5,170042.0,41.8285,41.863,41.794,41.8198,170042.0
2022-08-18 12:50:00,48.5,48.51,48.46,48.48,145768.0,41.8198,41.8285,41.7854,41.8026,145768.0
2022-08-18 12:55:00,48.48,48.49,48.43,48.46,141031.0,41.8026,41.8112,41.7595,41.7854,141031.0
2022-08-18 13:00:00,48.46,48.47,48.41,48.43,133782.0,41.7854,41.794,41.7422,41.7595,133782.0
2022-08-18 13:05:00,48.43,48.5,48.42,48.47,108567.0,41.7595,41.8198,41.7509,41.794,108567.0
2022-08-18 13:10:00,48.47,48.48,48.38,48.39,144144.0,41.794,41.8026,41.7164,41.725,144144.0
2022-08-18 13:15:00,48.38,48.45,48.38,48.44,96591.0,41.7164,41.7767,41.7164,41.7681,96591.0
2022-08-18 13:20:00,48.44,48.48,48.39,48.42,147451.0,41.7681,41.8026,41.725,41.7509,147451.0
2022-08-18 13:25:00,48.41,48.42,48.39,48.39,69438.0,41.7422,41.7509,41.725,41.725,69438.0
2022-08-18 13:30:00,48.4,48.45,48.39,48.45,70009.0,41.7336,41.7767,41.725,41.7767,70009.0
2022-08-18 13:35:00,48.44,48.49,48.43,48.45,76918.0,41.7681,41.8112,41.7595,41.7767,76918.0
2022-08-18 13:40:00,48.45,48.48,48.45,48.46,66614.0,41.7767,41.8026,41.7767,41.7854,66614.0
2022-08-18 13:45:00,48.47,48.55,48.46,48.54,110384.0,41.794,41.863,41.7854,41.8543,110384.0
2022-08-18 13:50:00,48.54,48.58,48.51,48.53,88470.0,41.8543,41.8888,41.8285,41.8457,88470.0
2022-08-18 13:55:00,48.53,48.53,48.47,48.51,60191.0,41.8457,41.8457,41.794,41.8285,60191.0
2022-08-18 14:00:00,48.52,48.59,48.51,48.57,94850.0,41.8371,41.8975,41.8285,41.8802,94850.0
2022-08-18 14:05:00,48.58,48.73,48.57,48.73,202458.0,41.8888,42.0182,41.8802,42.0182,202458.0
2022-08-18 14:10:00,48.73,48.73,48.64,48.71,82566.0,42.0182,42.0182,41.9406,42.0009,82566.0
2022-08-18 14:15:00,48.7,48.75,48.67,48.75,143142.0,41.9923,42.0354,41.9664,42.0354,143142.0
2022-08-18 14:20:00,48.74,48.74,48.67,48.74,85878.0,42.0268,42.0268,41.9664,42.0268,85878.0
2022-08-18 14:25:00,48.74,48.75,48.68,48.69,166316.0,42.0268,42.0354,41.9751,41.9837,166316.0
2022-08-18 14:30:00,48.69,48.7,48.64,48.66,89928.0,41.9837,41.9923,41.9406,41.9578,89928.0
2022-08-18 14:35:00,48.66,48.71,48.65,48.68,94233.0,41.9578,42.0009,41.9492,41.9751,94233.0
2022-08-18 14:40:00,48.67,48.68,48.63,48.66,62363.0,41.9664,41.9751,41.9319,41.9578,62363.0
2022-08-18 14:45:00,48.66,48.66,48.62,48.63,54754.0,41.9578,41.9578,41.9233,41.9319,54754.0
2022-08-18 14:50:00,48.63,48.64,48.58,48.64,91002.0,41.9319,41.9406,41.8888,41.9406,91002.0
2022-08-18 14:55:00,48.64,48.67,48.6,48.64,190392.0,41.9406,41.9664,41.9061,41.9406,190392.0
2022-08-18 15:00:00,48.64,48.66,48.6,48.61,63290.0,41.9406,41.9578,41.9061,41.9147,63290.0
2022-08-18 15:05:00,48.61,48.63,48.57,48.58,80361.0,41.9147,41.9319,41.8802,41.8888,80361.0
2022-08-18 15:10:00,48.58,48.62,48.57,48.59,122318.0,41.8888,41.9233,41.8802,41.8975,122318.0
2022-08-18 15:15:00,48.59,48.71,48.59,48.66,151758.0,41.8975,42.0009,41.8975,41.9578,151758.0
2022-08-18 15:20:00,48.67,48.73,48.66,48.72,87799.0,41.9664,42.0182,41.9578,42.0095,87799.0
2022-08-18 15:25:00,48.72,48.76,48.69,48.76,143623.0,42.0095,42.044,41.9837,42.044,143623.0
2022-08-18 15:30:00,48.76,48.77,48.71,48.75,154081.0,42.044,42.0527,42.0009,42.0354,154081.0
2022-08-18 15:35:00,48.74,48.76,48.7,48.76,239311.0,42.0268,42.044,41.9923,42.044,239311.0
2022-08-18 15:40:00,48.76,48.77,48.72,48.73,142312.0,42.044,42.0527,42.0095,42.0182,142312.0
2022-08-18 15:45:00,48.73,48.75,48.7,48.73,298529.0,42.0182,42.0354,41.9923,42.0182,298529.0
2022-08-18 15:50:00,48.73,48.74,48.56,48.57,515453.0,42.0182,42.0268,41.8716,41.8802,515453.0
2022-08-18 15:55:00,48.57,48.61,48.5,48.6,1111701.0,41.8802,41.9147,41.8198,41.9061,1111701.0
2022-08-19 09:30:00,48.84,48.97,48.73,48.92,1414541.0,42.113,42.2251,42.0182,42.182,1414541.0
2022-08-19 09:35:00,48.92,49.14,48.91,49.04,507455.0,42.182,42.3717,42.1734,42.2855,507455.0
2022-08-19 09:40:00,49.03,49.05,48.93,49.03,232046.0,42.2768,42.2941,42.1906,42.2768,232046.0
2022-08-19 09:45:00,49.04,49.13,49.01,49.11,237626.0,42.2855,42.3631,42.2596,42.3458,237626.0
2022-08-19 09:50:00,49.12,49.16,49.0,49.06,284821.0,42.3545,42.3889,42.251,42.3027,284821.0
2022-08-19 09:55:00,49.09,49.18,49.05,49.18,261435.0,42.3286,42.4062,42.2941,42.4062,261435.0
2022-08-19 10:00:00,49.18,49.32,49.1,49.28,307162.0,42.4062,42.5269,42.3372,42.4924,307162.0
2022-08-19 10:05:00,49.28,49.29,49.08,49.09,119748.0,42.4924,42.501,42.32,42.3286,119748.0
2022-08-19 10:10:00,49.09,49.27,49.08,49.25,157206.0,42.3286,42.4838,42.32,42.4665,157206.0
2022-08-19 10:15:00,49.26,49.29,49.2,49.29,163136.0,42.4752,42.501,42.4234,42.501,163136.0
2022-08-19 10:20:00,49.29,49.38,49.2,49.23,185574.0,42.501,42.5786,42.4234,42.4493,185574.0
2022-08-19 10:25:00,49.23,49.34,49.2,49.32,131824.0,42.4493,42.5442,42.4234,42.5269,131824.0
2022-08-19 10:30:00,49.32,49.35,49.29,49.33,118809.0,42.5269,42.5528,42.501,42.5355,118809.0
2022-08-19 10:35:00,49.33,49.39,49.31,49.35,137845.0,42.5355,42.5873,42.5183,42.5528,137845.0
2022-08-19 10:40:00,49.34,49.39,49.33,49.35,88245.0,42.5442,42.5873,42.5355,42.5528,88245.0
2022-08-19 10:45:00,49.34,49.4,49.34,49.4,147006.0,42.5442,42.5959,42.5442,42.5959,147006.0
2022-08-19 10:50:00,49.4,49.4,49.31,49.39,118718.0,42.5959,42.5959,42.5183,42.5873,118718.0
2022-08-19 10:55:00,49.39,49.41,49.32,49.36,121591.0,42.5873,42.6045,42.5269,42.5614,121591.0
2022-08-19 11:00:00,49.36,49.38,49.31,49.33,90016.0,42.5614,42.5786,42.5183,42.5355,90016.0
2022-08-19 11:05:00,49.33,49.33,49.19,49.2,131107.0,42.5355,42.5355,42.4148,42.4234,131107.0
2022-08-19 11:10:00,49.2,49.23,49.15,49.21,104563.0,42.4234,42.4493,42.3803,42.4321,104563.0
2022-08-19 11:15:00,49.21,49.22,49.1,49.14,141177.0,42.4321,42.4407,42.3372,42.3717,141177.0
2022-08-19 11:20:00,49.14,49.14,49.01,49.02,121765.0,42.3717,42.3717,42.2596,42.2682,121765.0
2022-08-19 11:25:00,49.02,49.02,48.96,49.0,101487.0,42.2682,42.2682,42.2165,42.251,101487.0
2022-08-19 11:30:00,49.0,49.04,48.95,49.02,78625.0,42.251,42.2855,42.2079,42.2682,78625.0
2022-08-19 11:35:00,49.03,49.09,49.02,49.05,108740.0,42.2768,42.3286,42.2682,42.2941,108740.0
2022-08-19 11:40:00,49.05,49.09,49.0,49.01,61806.0,42.2941,42.3286,42.251,42.2596,61806.0
2022-08-19 11:45:00,49.01,49.08,48.97,49.01,113156.0,42.2596,42.32,42.2251,42.2596,113156.0
2022-08-19 11:50:00,49.01,49.09,49.01,49.07,56759.0,42.2596,42.3286,42.2596,42.3113,56759.0
2022-08-19 11:55:00,49.08,49.1,49.04,49.07,62994.0,42.32,42.3372,42.2855,42.3113,62994.0
2022-08-19 12:00:00,49.07,49.07,49.01,49.03,45892.0,42.3113,42.3113,42.2596,42.2768,45892.0
2022-08-19 12:05:00,49.04,49.05,48.99,49.02,75143.0,42.2855,42.2941,42.2424,42.2682,75143.0
2022-08-19 12:10:00,49.03,49.08,48.97,49.02,97121.0,42.2768,42.32,42.2251,42.2682,97121.0
2022-08-19 12:15:00,49.02,49.08,49.01,49.08,37980.0,42.2682,42.32,42.2596,42.32,37980.0
2022-08-19 12:20:00,49.08,49.1,49.05,49.09,49897.0,42.32,42.3372,42.2941,42.3286,49897.0
2022-08-19 12:25:00,49.09,49.16,49.08,49.15,78347.0,42.3286,42.3889,42.32,42.3803,78347.0
2022-08-19 12:30:00,49.15,49.18,49.13,49.16,70922.0,42.3803,42.4062,42.3631,42.3889,70922.0
2022-08-19 12:35:00,49.17,49.2,49.16,49.19,78866.0,42.3976,42.4234,42.3889,42.4148,78866.0
2022-08-19 12:40:00,49.19,49.24,49.16,49.23,86342.0,42.4148,42.4579,42.3889,42.4493,86342.0
2022-08-19 12:45:00,49.23,49.26,49.22,49.23,61349.0,42.4493,42.4752,42.4407,42.4493,61349.0
2022-08-19 12:50:00,49.23,49.33,49.23,49.33,84682.0,42.4493,42.5355,42.4493,42.5355,84682.0
2022-08-19 12:55:00,49.33,49.36,49.32,49.32,144668.0,42.5355,42.5614,42.5269,42.5269,144668.0
2022-08-19 13:00:00,49.33,49.37,49.3,49.37,79513.0,42.5355,42.57,42.5097,42.57,79513.0
2022-08-19 13:05:00,49.36,49.38,49.31,49.36,91257.0,42.5614,42.5786,42.5183,42.5614,91257.0
2022-08-19 13:10:00,49.36,49.37,49.33,49.34,24070.0,42.5614,42.57,42.5355,42.5442,24070.0
2022-08-19 13:15:00,49.34,49.36,49.29,49.3,62968.0,42.5442,42.5614,42.501,42.5097,62968.0
2022-08-19 13:20:00,49.3,49.36,49.29,49.36,54195.0,42.5097,42.5614,42.501,42.5614,54195.0
2022-08-19 13:25:00,49.36,49.38,49.32,49.34,48770.0,42.5614,42.5786,42.5269,42.5442,48770.0
2022-08-19 13:30:00,49.34,49.35,49.25,49.32,70748.0,42.5442,42.5528,42.4665,42.5269,70748.0
2022-08-19 13:35:00,49.32,49.32,49.28,49.32,37601.0,42.5269,42.5269,42.4924,42.5269,37601.0
2022-08-19 13:40:00,49.32,49.37,49.31,49.34,116029.0,42.5269,42.57,42.5183,42.5442,116029.0
2022-08-19 13:45:00,49.33,49.41,49.33,49.39,140210.0,42.5355,42.6045,42.5355,42.5873,140210.0
2022-08-19 13:50:00,49.39,49.43,49.37,49.43,129649.0,42.5873,42.6218,42.57,42.6218,129649.0
2022-08-19 13:55:00,49.43,49.44,49.39,49.44,84956.0,42.6218,42.6304,42.5873,42.6304,84956.0
2022-08-19 14:00:00,49.44,49.45,49.4,49.44,82453.0,42.6304,42.639,42.5959,42.6304,82453.0
2022-08-19 14:05:00,49.44,49.44,49.39,49.4,55795.0,42.6304,42.6304,42.5873,42.5959,55795.0
2022-08-19 14:10:00,49.4,49.4,49.28,49.3,50469.0,42.5959,42.5959,42.4924,42.5097,50469.0
2022-08-19 14:15:00,49.3,49.3,49.24,49.27,48710.0,42.5097,42.5097,42.4579,42.4838,48710.0
2022-08-19 14:20:00,49.27,49.29,49.25,49.29,36762.0,42.4838,42.501,42.4665,42.501,36762.0
2022-08-19 14:25:00,49.29,49.29,49.25,49.26,60903.0,42.501,42.501,42.4665,42.4752,60903.0
2022-08-19 14:30:00,49.26,49.26,49.2,49.24,67455.0,42.4752,42.4752,42.4234,42.4579,67455.0
2022-08-19 14:35:00,49.23,49.26,49.19,49.25,99181.0,42.4493,42.4752,42.4148,42.4665,99181.0
2022-08-19 14:40:00,49.24,49.25,49.18,49.25,77732.0,42.4579,42.4665,42.4062,42.4665,77732.0
2022-08-19 14:45:00,49.25,49.25,49.19,49.2,75948.0,42.4665,42.4665,42.4148,42.4234,75948.0
2022-08-19 14:50:00,49.2,49.22,49.16,49.2,64611.0,42.4234,42.4407,42.3889,42.4234,64611.0
2022-08-19 14:55:00,49.2,49.35,49.04,49.16,895896.0,42.4234,42.5528,42.2855,42.3889,895896.0
2022-08-19 15:00:00,49.17,49.21,49.09,49.16,206351.0,42.3976,42.4321,42.3286,42.3889,206351.0
2022-08-19 15:05:00,49.15,49.16,49.11,49.14,74514.0,42.3803,42.3889,42.3458,42.3717,74514.0
2022-08-19 15:10:00,49.14,49.25,49.13,49.24,98538.0,42.3717,42.4665,42.3631,42.4579,98538.0
2022-08-19 15:15:00,49.23,49.26,49.19,49.21,178489.0,42.4493,42.4752,42.4148,42.4321,178489.0
2022-08-19 15:20:00,49.21,49.22,49.13,49.13,89948.0,42.4321,42.4407,42.3631,42.3631,89948.0
2022-08-19 15:25:00,49.14,49.15,49.1,49.14,71650.0,42.3717,42.3803,42.3372,42.3717,71650.0
2022-08-19 15:30:00,49.14,49.16,49.11,49.11,107894.0,42.3717,42.3889,42.3458,42.3458,107894.0
2022-08-19 15:35:00,49.12,49.12,49.05,49.07,94226.0,42.3545,42.3545,42.2941,42.3113,94226.0
2022-08-19 15:40:00,49.07,49.11,49.06,49.08,118503.0,42.3113,42.3458,42.3027,42.32,118503.0
2022-08-19 15:45:00,49.08,49.13,49.06,49.09,129171.0,42.32,42.3631,42.3027,42.3286,129171.0
2022-08-19 15:50:00,49.11,49.14,49.07,49.13,222665.0,42.3458,42.3717,42.3113,42.3631,222665.0
2022-08-19 15:55:00,49.14,49.19,49.09,49.16,568643.0,42.3717,42.4148,42.3286,42.3889,568643.0
2022-08-22 09:30:00,49.21,49.39,49.14,49.24,508271.0,42.4321,42.5873,42.3717,42.4579,508271.0
2022-08-22 09:35:00,49.23,49.4,49.18,49.37,189503.0,42.4493,42.5959,42.4062,42.57,189503.0
2022-08-22 09:40:00,49.38,49.39,49.17,49.19,162801.0,42.5786,42.5873,42.3976,42.4148,162801.0
2022-08-22 09:45:00,49.19,49.22,49.07,49.15,204003.0,42.4148,42.4407,42.3113,42.3803,204003.0
2022-08-22 09:50:00,49.15,49.17,49.02,49.09,203378.0,42.3803,42.3976,42.2682,42.3286,203378.0
2022-08-22 09:55:00,49.08,49.14,49.03,49.04,101391.0,42.32,42.3717,42.2768,42.2855,101391.0
2022-08-22 10:00:00,49.04,49.04,48.95,49.0,128448.0,42.2855,42.2855,42.2079,42.251,128448.0
2022-08-22 10:05:00,49.0,49.1,48.98,49.09,63778.0,42.251,42.3372,42.2337,42.3286,63778.0
2022-08-22 10:10:00,49.09,49.12,49.04,49.09,109065.0,42.3286,42.3545,42.2855,42.3286,109065.0
2022-08-22 10:15:00,49.09,49.09,48.97,48.97,130824.0,42.3286,42.3286,42.2251,42.2251,130824.0
2022-08-22 10:20:00,48.98,49.0,48.95,48.96,67517.0,42.2337,42.251,42.2079,42.2165,67517.0
2022-08-22 10:25:00,48.95,49.02,48.94,48.96,66735.0,42.2079,42.2682,42.1992,42.2165,66735.0
2022-08-22 10:30:00,48.95,48.99,48.93,48.99,62858.0,42.2079,42.2424,42.1906,42.2424,62858.0
2022-08-22 10:35:00,48.99,49.02,48.94,48.99,144787.0,42.2424,42.2682,42.1992,42.2424,144787.0
2022-08-22 10:40:00,49.0,49.06,48.97,49.0,66464.0,42.251,42.3027,42.2251,42.251,66464.0
2022-08-22 10:45:00,49.0,49.01,48.95,48.97,73600.0,42.251,42.2596,42.2079,42.2251,73600.0
2022-08-22 10:50:00,48.97,48.98,48.9,48.91,80157.0,42.2251,42.2337,42.1648,42.1734,80157.0
2022-08-22 10:55:00,48.91,48.95,48.89,48.93,90051.0,42.1734,42.2079,42.1561,42.1906,90051.0
2022-08-22 11:00:00,48.93,49.01,48.9,48.98,60751.0,42.1906,42.2596,42.1648,42.2337,60751.0
2022-08-22 11:05:00,48.98,49.03,48.98,48.99,60149.0,42.2337,42.2768,42.2337,42.2424,60149.0
2022-08-22 11:10:00,48.99,49.02,48.95,49.0,61345.0,42.2424,42.2682,42.2079,42.251,61345.0
2022-08-22 11:15:00,49.0,49.09,48.99,49.09,69661.0,42.251,42.3286,42.2424,42.3286,69661.0
2022-08-22 11:20:00,49.09,49.09,49.0,49.0,81798.0,42.3286,42.3286,42.251,42.251,81798.0
2022-08-22 11:25:00,49.0,49.09,48.99,49.02,99058.0,42.251,42.3286,42.2424,42.2682,99058.0
2022-08-22 11:30:00,49.02,49.03,48.99,49.02,93149.0,42.2682,42.2768,42.2424,42.2682,93149.0
2022-08-22 11:35:00,49.01,49.03,48.99,49.01,86025.0,42.2596,42.2768,42.2424,42.2596,86025.0
2022-08-22 11:40:00,49.01,49.04,48.95,48.98,86591.0,42.2596,42.2855,42.2079,42.2337,86591.0
2022-08-22 11:45:00,48.99,49.01,48.97,48.99,55665.0,42.2424,42.2596,42.2251,42.2424,55665.0
2022-08-22 11:50:00,49.0,49.04,48.99,49.01,40667.0,42.251,42.2855,42.2424,42.2596,40667.0
2022-08-22 11:55:00,49.0,49.06,48.99,49.05,126548.0,42.251,42.3027,42.2424,42.2941,126548.0
2022-08-22 12:00:00,49.05,49.13,49.04,49.11,116828.0,42.2941,42.3631,42.2855,42.3458,116828.0
2022-08-22 12:05:00,49.11,49.12,49.06,49.09,68466.0,42.3458,42.3545,42.3027,42.3286,68466.0
2022-08-22 12:10:00,49.09,49.11,49.06,49.09,51415.0,42.3286,42.3458,42.3027,42.3286,51415.0
2022-08-22 12:15:00,49.09,49.13,49.07,49.12,53249.0,42.3286,42.3631,42.3113,42.3545,53249.0
2022-08-22 12:20:00,49.12,49.18,49.11,49.15,79306.0,42.3545,42.4062,42.3458,42.3803,79306.0
2022-08-22 12:25:00,49.16,49.19,49.15,49.19,74361.0,42.3889,42.4148,42.3803,42.4148,74361.0
2022-08-22 12:30:00,49.19,49.22,49.15,49.19,65200.0,42.4148,42.4407,42.3803,42.4148,65200.0
2022-08-22 12:35:00,49.19,49.2,49.14,49.2,63256.0,42.4148,42.4234,42.3717,42.4234,63256.0
2022-08-22 12:40:00,49.2,49.2,49.13,49.13,67673.0,42.4234,42.4234,42.3631,42.3631,67673.0
2022-08-22 12:45:00,49.14,49.19,49.11,49.16,87255.0,42.3717,42.4148,42.3458,42.3889,87255.0
2022-08-22 12:50:00,49.16,49.19,49.13,49.16,111182.0,42.3889,42.4148,42.3631,42.3889,111182.0
2022-08-22 12:55:00,49.16,49.23,49.15,49.22,101345.0,42.3889,42.4493,42.3803,42.4407,101345.0
2022-08-22 13:00:00,49.23,49.24,49.18,49.19,49580.0,42.4493,42.4579,42.4062,42.4148,49580.0
2022-08-22 13:05:00,49.18,49.2,49.17,49.19,34754.0,42.4062,42.4234,42.3976,42.4148,34754.0
2022-08-22 13:10:00,49.2,49.22,49.16,49.19,74524.0,42.4234,42.4407,42.3889,42.4148,74524.0
2022-08-22 13:15:00,49.19,49.2,49.14,49.15,74149.0,42.4148,42.4234,42.3717,42.3803,74149.0
2022-08-22 13:20:00,49.14,49.17,49.12,49.14,46758.0,42.3717,42.3976,42.3545,42.3717,46758.0
2022-08-22 13:25:00,49.14,49.18,49.13,49.15,67550.0,42.3717,42.4062,42.3631,42.3803,67550.0
2022-08-22 13:30:00,49.15,49.15,49.09,49.11,79486.0,42.3803,42.3803,42.3286,42.3458,79486.0
2022-08-22 13:35:00,49.1,49.13,49.07,49.11,97819.0,42.3372,42.3631,42.3113,42.3458,97819.0
2022-08-22 13:40:00,49.1,49.12,49.07,49.09,77594.0,42.3372,42.3545,42.3113,42.3286,77594.0
2022-08-22 13:45:00,49.09,49.11,49.05,49.05,91392.0,42.3286,42.3458,42.2941,42.2941,91392.0
2022-08-22 13:50:00,49.04,49.06,49.03,49.05,69725.0,42.2855,42.3027,42.2768,42.2941,69725.0
2022-08-22 13:55:00,49.05,49.06,48.98,49.0,89833.0,42.2941,42.3027,42.2337,42.251,89833.0
2022-08-22 14:00:00,49.0,49.01,48.97,48.99,79541.0,42.251,42.2596,42.2251,42.2424,79541.0
2022-08-22 14:05:00,48.98,49.0,48.95,48.98,64582.0,42.2337,42.251,42.2079,42.2337,64582.0
2022-08-22 14:10:00,48.97,48.98,48.91,48.93,146039.0,42.2251,42.2337,42.1734,42.1906,146039.0
2022-08-22 14:15:00,48.93,48.94,48.87,48.89,88888.0,42.1906,42.1992,42.1389,42.1561,88888.0
2022-08-22 14:20:00,48.89,48.89,48.83,48.84,111774.0,42.1561,42.1561,42.1044,42.113,111774.0
2022-08-22 14:25:00,48.84,48.85,48.78,48.79,144841.0,42.113,42.1216,42.0613,42.0699,144841.0
2022-08-22 14:30:00,48.79,48.8,48.76,48.78,75882.0,42.0699,42.0785,42.044,42.0613,75882.0
2022-08-22 14:35:00,48.78,48.79,48.74,48.76,74093.0,42.0613,42.0699,42.0268,42.044,74093.0
2022-08-22 14:40:00,48.76,48.78,48.73,48.73,65749.0,42.044,42.0613,42.0182,42.0182,65749.0
2022-08-22 14:45:00,48.73,48.84,48.73,48.84,97276.0,42.0182,42.113,42.0182,42.113,97276.0
2022-08-22 14:50:00,48.84,48.85,48.81,48.82,81027.0,42.113,42.1216,42.0872,42.0958,81027.0
2022-08-22 14:55:00,48.81,48.89,48.81,48.89,60120.0,42.0872,42.1561,42.0872,42.1561,60120.0
2022-08-22 15:00:00,48.89,48.92,48.83,48.84,116604.0,42.1561,42.182,42.1044,42.113,116604.0
2022-08-22 15:05:00,48.84,48.89,48.8,48.88,62028.0,42.113,42.1561,42.0785,42.1475,62028.0
2022-08-22 15:10:00,48.88,48.91,48.87,48.88,70717.0,42.1475,42.1734,42.1389,42.1475,70717.0
2022-08-22 15:15:00,48.89,48.92,48.86,48.88,96868.0,42.1561,42.182,42.1303,42.1475,96868.0
2022-08-22 15:20:00,48.88,48.93,48.86,48.93,74612.0,42.1475,42.1906,42.1303,42.1906,74612.0
2022-08-22 15:25:00,48.93,48.94,48.88,48.88,131441.0,42.1906,42.1992,42.1475,42.1475,131441.0
2022-08-22 15:30:00,48.88,48.9,48.85,48.87,115209.0,42.1475,42.1648,42.1216,42.1389,115209.0
2022-08-22 15:35:00,48.87,48.95,48.86,48.93,114975.0,42.1389,42.2079,42.1303,42.1906,114975.0
2022-08-22 15:40:00,48.93,48.94,48.85,48.86,135216.0,42.1906,42.1992,42.1216,42.1303,135216.0
2022-08-22 15:45:00,48.86,48.9,48.85,48.88,158084.0,42.1303,42.1648,42.1216,42.1475,158084.0
2022-08-22 15:50:00,48.88,48.96,48.86,48.93,282227.0,42.1475,42.2165,42.1303,42.1906,282227.0
2022-08-22 15:55:00,48.93,48.96,48.82,48.9,902777.0,42.1906,42.2165,42.0958,42.1648,902777.0
2022-08-23 09:30:00,48.42,48.52,47.94,47.97,692639.0,41.7509,41.8371,41.337,41.3628,692639.0
2022-08-23 09:35:00,47.98,48.11,47.98,48.01,272366.0,41.3715,41.4836,41.3715,41.3973,272366.0
2022-08-23 09:40:00,48.01,48.01,47.76,47.97,473085.0,41.3973,41.3973,41.1818,41.3628,473085.0
2022-08-23 09:45:00,47.97,48.19,47.96,48.12,243781.0,41.3628,41.5525,41.3542,41.4922,243781.0
2022-08-23 09:50:00,48.12,48.24,48.03,48.22,263530.0,41.4922,41.5957,41.4146,41.5784,263530.0
2022-08-23 09:55:00,48.23,48.35,48.19,48.26,250075.0,41.587,41.6905,41.5525,41.6129,250075.0
2022-08-23 10:00:00,48.26,48.34,48.2,48.23,233558.0,41.6129,41.6819,41.5612,41.587,233558.0
2022-08-23 10:05:00,48.23,48.35,48.22,48.3,179056.0,41.587,41.6905,41.5784,41.6474,179056.0
2022-08-23 10:10:00,48.3,48.37,48.29,48.3,115129.0,41.6474,41.7078,41.6388,41.6474,115129.0
2022-08-23 10:15:00,48.3,48.33,48.15,48.17,106181.0,41.6474,41.6733,41.5181,41.5353,106181.0
2022-08-23 10:20:00,48.16,48.24,48.16,48.23,150890.0,41.5267,41.5957,41.5267,41.587,150890.0
2022-08-23 10:25:00,48.23,48.27,48.15,48.23,139789.0,41.587,41.6215,41.5181,41.587,139789.0
2022-08-23 10:30:00,48.22,48.32,48.21,48.31,84894.0,41.5784,41.6646,41.5698,41.656,84894.0
2022-08-23 10:35:00,48.32,48.33,48.13,48.16,116656.0,41.6646,41.6733,41.5008,41.5267,116656.0
2022-08-23 10:40:00,48.16,48.18,48.1,48.11,112977.0,41.5267,41.5439,41.4749,41.4836,112977.0
2022-08-23 10:45:00,48.1,48.15,48.09,48.09,83568.0,41.4749,41.5181,41.4663,41.4663,83568.0
2022-08-23 10:50:00,48.09,48.11,47.99,48.0,136986.0,41.4663,41.4836,41.3801,41.3887,136986.0
2022-08-23 10:55:00,48.0,48.01,47.96,47.99,157241.0,41.3887,41.3973,41.3542,41.3801,157241.0
2022-08-23 11:00:00,48.0,48.04,47.98,48.03,140109.0,41.3887,41.4232,41.3715,41.4146,140109.0
2022-08-23 11:05:00,48.03,48.12,47.98,48.06,115031.0,41.4146,41.4922,41.3715,41.4405,115031.0
2022-08-23 11:10:00,48.06,48.08,48.02,48.08,94208.0,41.4405,41.4577,41.406,41.4577,94208.0
2022-08-23 11:15:00,48.08,48.18,48.07,48.18,100650.0,41.4577,41.5439,41.4491,41.5439,100650.0
2022-08-23 11:20:00,48.18,48.21,48.14,48.19,100815.0,41.5439,41.5698,41.5094,41.5525,100815.0
2022-08-23 11:25:00,48.19,48.25,48.18,48.2,117506.0,41.5525,41.6043,41.5439,41.5612,117506.0
2022-08-23 11:30:00,48.21,48.32,48.21,48.29,106617.0,41.5698,41.6646,41.5698,41.6388,106617.0
2022-08-23 11:35:00,48.29,48.34,48.28,48.3,90283.0,41.6388,41.6819,41.6301,41.6474,90283.0
2022-08-23 11:40:00,48.3,48.34,48.19,48.23,81594.0,41.6474,41.6819,41.5525,41.587,81594.0
2022-08-23 11:45:00,48.23,48.25,48.18,48.23,148992.0,41.587,41.6043,41.5439,41.587,148992.0
2022-08-23 11:50:00,48.23,48.26,48.11,48.12,125408.0,41.587,41.6129,41.4836,41.4922,125408.0
2022-08-23 11:55:00,48.11,48.13,48.07,48.09,77541.0,41.4836,41.5008,41.4491,41.4663,77541.0
2022-08-23 12:00:00,48.09,48.17,48.08,48.13,139598.0,41.4663,41.5353,41.4577,41.5008,139598.0
2022-08-23 12:05:00,48.13,48.14,48.09,48.11,64969.0,41.5008,41.5094,41.4663,41.4836,64969.0
2022-08-23 12:10:00,48.11,48.14,48.07,48.09,74882.0,41.4836,41.5094,41.4491,41.4663,74882.0
2022-08-23 12:15:00,48.09,48.09,48.05,48.07,62574.0,41.4663,41.4663,41.4318,41.4491,62574.0
2022-08-23 12:20:00,48.06,48.08,48.02,48.04,65342.0,41.4405,41.4577,41.406,41.4232,65342.0
2022-08-23 12:25:00,48.02,48.05,47.96,47.97,111918.0,41.406,41.4318,41.3542,41.3628,111918.0
2022-08-23 12:30:00,47.96,47.98,47.93,47.97,95768.0,41.3542,41.3715,41.3284,41.3628,95768.0
2022-08-23 12:35:00,47.97,48.0,47.95,47.96,98432.0,41.3628,41.3887,41.3456,41.3542,98432.0
2022-08-23 12:40:00,47.97,48.01,47.93,47.95,172894.0,41.3628,41.3973,41.3284,41.3456,172894.0
2022-08-23 12:45:00,47.95,47.98,47.84,47.85,185703.0,41.3456,41.3715,41.2508,41.2594,185703.0
2022-08-23 12:50:00,47.84,47.87,47.78,47.84,404808.0,41.2508,41.2766,41.199,41.2508,404808.0
2022-08-23 12:55:00,47.84,47.88,47.8,47.85,142304.0,41.2508,41.2852,41.2163,41.2594,142304.0
2022-08-23 13:00:00,47.85,47.91,47.83,47.88,116102.0,41.2594,41.3111,41.2421,41.2852,116102.0
2022-08-23 13:05:00,47.89,47.89,47.81,47.84,141575.0,41.2939,41.2939,41.2249,41.2508,141575.0
2022-08-23 13:10:00,47.84,47.85,47.78,47.84,120914.0,41.2508,41.2594,41.199,41.2508,120914.0
2022-08-23 13:15:00,47.84,47.89,47.83,47.84,81361.0,41.2508,41.2939,41.2421,41.2508,81361.0
2022-08-23 13:20:00,47.84,47.92,47.84,47.9,78725.0,41.2508,41.3197,41.2508,41.3025,78725.0
2022-08-23 13:25:00,47.91,47.99,47.91,47.97,77838.0,41.3111,41.3801,41.3111,41.3628,77838.0
2022-08-23 13:30:00,47.98,48.12,47.97,48.07,337282.0,41.3715,41.4922,41.3628,41.4491,337282.0
2022-08-23 13:35:00,48.06,48.1,47.99,48.05,227350.0,41.4405,41.4749,41.3801,41.4318,227350.0
2022-08-23 13:40:00,48.05,48.09,48.03,48.07,85214.0,41.4318,41.4663,41.4146,41.4491,85214.0
2022-08-23 13:45:00,48.06,48.1,48.06,48.09,98519.0,41.4405,41.4749,41.4405,41.4663,98519.0
2022-08-23 13:50:00,48.08,48.1,47.98,48.04,147654.0,41.4577,41.4749,41.3715,41.4232,147654.0
2022-08-23 13:55:00,48.04,48.09,48.01,48.08,88748.0,41.4232,41.4663,41.3973,41.4577,88748.0
2022-08-23 14:00:00,48.07,48.09,47.98,47.99,109438.0,41.4491,41.4663,41.3715,41.3801,109438.0
2022-08-23 14:05:00,47.99,48.09,47.98,48.08,103338.0,41.3801,41.4663,41.3715,41.4577,103338.0
2022-08-23 14:10:00,48.08,48.09,47.97,48.0,112946.0,41.4577,41.4663,41.3628,41.3887,112946.0
2022-08-23 14:15:00,48.0,48.02,47.96,48.02,55012.0,41.3887,41.406,41.3542,41.406,55012.0
2022-08-23 14:20:00,48.02,48.04,47.97,48.03,67803.0,41.406,41.4232,41.3628,41.4146,67803.0
2022-08-23 14:25:00,48.03,48.1,48.01,48.09,116477.0,41.4146,41.4749,41.3973,41.4663,116477.0
2022-08-23 14:30:00,48.08,48.1,48.05,48.09,55587.0,41.4577,41.4749,41.4318,41.4663,55587.0
2022-08-23 14:35:00,48.09,48.1,48.05,48.08,54625.0,41.4663,41.4749,41.4318,41.4577,54625.0
2022-08-23 14:40:00,48.08,48.09,48.05,48.06,145274.0,41.4577,41.4663,41.4318,41.4405,145274.0
2022-08-23 14:45:00,48.05,48.07,48.03,48.06,109013.0,41.4318,41.4491,41.4146,41.4405,109013.0
2022-08-23 14:50:00,48.05,48.07,47.99,48.04,121394.0,41.4318,41.4491,41.3801,41.4232,121394.0
2022-08-23 14:55:00,48.03,48.14,48.02,48.14,103846.0,41.4146,41.5094,41.406,41.5094,103846.0
2022-08-23 15:00:00,48.14,48.19,48.13,48.18,98041.0,41.5094,41.5525,41.5008,41.5439,98041.0
2022-08-23 15:05:00,48.19,48.22,48.16,48.21,100059.0,41.5525,41.5784,41.5267,41.5698,100059.0
2022-08-23 15:10:00,48.2,48.24,48.18,48.2,110656.0,41.5612,41.5957,41.5439,41.5612,110656.0
2022-08-23 15:15:00,48.2,48.3,48.2,48.29,142622.0,41.5612,41.6474,41.5612,41.6388,142622.0
2022-08-23 15:20:00,48.28,48.3,48.19,48.21,146855.0,41.6301,41.6474,41.5525,41.5698,146855.0
2022-08-23 15:25:00,48.2,48.22,48.16,48.2,95822.0,41.5612,41.5784,41.5267,41.5612,95822.0
2022-08-23 15:30:00,48.2,48.25,48.17,48.2,154901.0,41.5612,41.6043,41.5353,41.5612,154901.0
2022-08-23 15:35:00,48.2,48.21,48.16,48.18,137701.0,41.5612,41.5698,41.5267,41.5439,137701.0
2022-08-23 15:40:00,48.17,48.22,48.17,48.2,119829.0,41.5353,41.5784,41.5353,41.5612,119829.0
2022-08-23 15:45:00,48.2,48.2,48.11,48.16,130380.0,41.5612,41.5612,41.4836,41.5267,130380.0
2022-08-23 15:50:00,48.16,48.16,48.09,48.12,281771.0,41.5267,41.5267,41.4663,41.4922,281771.0
2022-08-23 15:55:00,48.12,48.12,48.0,48.02,716468.0,41.4922,41.4922,41.3887,41.406,716468.0
2022-08-24 09:30:00,47.9,47.92,47.72,47.77,450619.0,41.3025,41.3197,41.1473,41.1904,450619.0
2022-08-24 09:35:00,47.77,47.89,47.72,47.8,116307.0,41.1904,41.2939,41.1473,41.2163,116307.0
2022-08-24 09:40:00,47.8,47.82,47.67,47.81,197986.0,41.2163,41.2335,41.1042,41.2249,197986.0
2022-08-24 09:45:00,47.81,47.82,47.74,47.78,86699.0,41.2249,41.2335,41.1645,41.199,86699.0
2022-08-24 09:50:00,47.79,47.8,47.65,47.72,127619.0,41.2076,41.2163,41.0869,41.1473,127619.0
2022-08-24 09:55:00,47.72,47.77,47.67,47.75,114342.0,41.1473,41.1904,41.1042,41.1731,114342.0
2022-08-24 10:00:00,47.75,47.87,47.74,47.84,144257.0,41.1731,41.2766,41.1645,41.2508,144257.0
2022-08-24 10:05:00,47.84,47.91,47.82,47.89,89234.0,41.2508,41.3111,41.2335,41.2939,89234.0
2022-08-24 10:10:00,47.88,47.92,47.83,47.91,104422.0,41.2852,41.3197,41.2421,41.3111,104422.0
2022-08-24 10:15:00,47.9,47.93,47.85,47.91,100178.0,41.3025,41.3284,41.2594,41.3111,100178.0
2022-08-24 10:20:00,47.92,47.94,47.79,47.83,164992.0,41.3197,41.337,41.2076,41.2421,164992.0
2022-08-24 10:25:00,47.84,47.86,47.79,47.83,139995.0,41.2508,41.268,41.2076,41.2421,139995.0
2022-08-24 10:30:00,47.83,47.86,47.76,47.8,118011.0,41.2421,41.268,41.1818,41.2163,118011.0
2022-08-24 10:35:00,47.8,47.83,47.74,47.76,139237.0,41.2163,41.2421,41.1645,41.1818,139237.0
2022-08-24 10:40:00,47.77,47.79,47.72,47.75,106731.0,41.1904,41.2076,41.1473,41.1731,106731.0
2022-08-24 10:45:00,47.75,47.78,47.7,47.74,140118.0,41.1731,41.199,41.13,41.1645,140118.0
2022-08-24 10:50:00,47.74,47.87,47.73,47.85,87244.0,41.1645,41.2766,41.1559,41.2594,87244.0
2022-08-24 10:55:00,47.85,47.86,47.82,47.83,104044.0,41.2594,41.268,41.2335,41.2421,104044.0
2022-08-24 11:00:00,47.83,47.85,47.78,47.83,67472.0,41.2421,41.2594,41.199,41.2421,67472.0
2022-08-24 11:05:00,47.83,47.85,47.81,47.82,80399.0,41.2421,41.2594,41.2249,41.2335,80399.0
2022-08-24 11:10:00,47.82,47.86,47.73,47.86,112565.0,41.2335,41.268,41.1559,41.268,112565.0
2022-08-24 11:15:00,47.86,47.95,47.84,47.89,121612.0,41.268,41.3456,41.2508,41.2939,121612.0
2022-08-24 11:20:00,47.89,47.92,47.83,47.89,110951.0,41.2939,41.3197,41.2421,41.2939,110951.0
2022-08-24 11:25:00,47.89,47.92,47.87,47.9,61109.0,41.2939,41.3197,41.2766,41.3025,61109.0
2022-08-24 11:30:00,47.9,47.97,47.9,47.91,73929.0,41.3025,41.3628,41.3025,41.3111,73929.0
2022-08-24 11:35:00,47.91,47.96,47.9,47.94,50393.0,41.3111,41.3542,41.3025,41.337,50393.0
2022-08-24 11:40:00,47.93,47.98,47.92,47.98,70495.0,41.3284,41.3715,41.3197,41.3715,70495.0
2022-08-24 11:45:00,47.98,48.01,47.94,47.96,109361.0,41.3715,41.3973,41.337,41.3542,109361.0
2022-08-24 11:50:00,47.96,47.99,47.94,47.98,65822.0,41.3542,41.3801,41.337,41.3715,65822.0
2022-08-24 11:55:00,47.98,48.01,47.93,47.96,96825.0,41.3715,41.3973,41.3284,41.3542,96825.0
2022-08-24 12:00:00,47.96,47.98,47.92,47.95,64007.0,41.3542,41.3715,41.3197,41.3456,64007.0
2022-08-24 12:05:00,47.94,47.96,47.93,47.94,52609.0,41.337,41.3542,41.3284,41.337,52609.0
2022-08-24 12:10:00,47.95,47.97,47.92,47.93,41264.0,41.3456,41.3628,41.3197,41.3284,41264.0
2022-08-24 12:15:00,47.94,47.98,47.92,47.94,64835.0,41.337,41.3715,41.3197,41.337,64835.0
2022-08-24 12:20:00,47.93,47.94,47.87,47.89,96044.0,41.3284,41.337,41.2766,41.2939,96044.0
2022-08-24 12:25:00,47.9,47.9,47.81,47.83,138615.0,41.3025,41.3025,41.2249,41.2421,138615.0
2022-08-24 12:30:00,47.83,47.83,47.77,47.79,94066.0,41.2421,41.2421,41.1904,41.2076,94066.0
2022-08-24 12:35:00,47.79,47.79,47.75,47.78,68822.0,41.2076,41.2076,41.1731,41.199,68822.0
2022-08-24 12:40:00,47.78,47.8,47.67,47.68,139040.0,41.199,41.2163,41.1042,41.1128,139040.0
2022-08-24 12:45:00,47.68,47.74,47.68,47.72,62392.0,41.1128,41.1645,41.1128,41.1473,62392.0
2022-08-24 12:50:00,47.72,47.73,47.68,47.71,95557.0,41.1473,41.1559,41.1128,41.1387,95557.0
2022-08-24 12:55:00,47.71,47.73,47.69,47.73,64327.0,41.1387,41.1559,41.1214,41.1559,64327.0
2022-08-24 13:00:00,47.72,47.73,47.66,47.66,63527.0,41.1473,41.1559,41.0955,41.0955,63527.0
2022-08-24 13:05:00,47.66,47.71,47.66,47.7,95882.0,41.0955,41.1387,41.0955,41.13,95882.0
2022-08-24 13:10:00,47.71,47.74,47.68,47.69,79235.0,41.1387,41.1645,41.1128,41.1214,79235.0
2022-08-24 13:15:00,47.69,47.72,47.63,47.64,127469.0,41.1214,41.1473,41.0697,41.0783,127469.0
2022-08-24 13:20:00,47.64,47.67,47.63,47.64,82904.0,41.0783,41.1042,41.0697,41.0783,82904.0
2022-08-24 13:25:00,47.64,47.65,47.58,47.61,198284.0,41.0783,41.0869,41.0266,41.0524,198284.0
2022-08-24 13:30:00,47.61,47.65,47.6,47.62,66776.0,41.0524,41.0869,41.0438,41.0611,66776.0
2022-08-24 13:35:00,47.62,47.64,47.57,47.59,86406.0,41.0611,41.0783,41.0179,41.0352,86406.0
2022-08-24 13:40:00,47.59,47.61,47.55,47.56,129882.0,41.0352,41.0524,41.0007,41.0093,129882.0
2022-08-24 13:45:00,47.55,47.6,47.54,47.59,143881.0,41.0007,41.0438,40.9921,41.0352,143881.0
2022-08-24 13:50:00,47.59,47.61,47.57,47.58,87533.0,41.0352,41.0524,41.0179,41.0266,87533.0
2022-08-24 13:55:00,47.58,47.63,47.57,47.61,65874.0,41.0266,41.0697,41.0179,41.0524,65874.0
2022-08-24 14:00:00,47.61,47.65,47.6,47.63,89212.0,41.0524,41.0869,41.0438,41.0697,89212.0
2022-08-24 14:05:00,47.63,47.64,47.6,47.61,60411.0,41.0697,41.0783,41.0438,41.0524,60411.0
2022-08-24 14:10:00,47.6,47.63,47.6,47.61,68027.0,41.0438,41.0697,41.0438,41.0524,68027.0
2022-08-24 14:15:00,47.62,47.66,47.6,47.61,59620.0,41.0611,41.0955,41.0438,41.0524,59620.0
2022-08-24 14:20:00,47.61,47.62,47.56,47.6,83008.0,41.0524,41.0611,41.0093,41.0438,83008.0
2022-08-24 14:25:00,47.6,47.61,47.57,47.58,54177.0,41.0438,41.0524,41.0179,41.0266,54177.0
2022-08-24 14:30:00,47.58,47.6,47.55,47.59,76392.0,41.0266,41.0438,41.0007,41.0352,76392.0
2022-08-24 14:35:00,47.59,47.62,47.58,47.59,57425.0,41.0352,41.0611,41.0266,41.0352,57425.0
2022-08-24 14:40:00,47.59,47.6,47.54,47.54,77712.0,41.0352,41.0438,40.9921,40.9921,77712.0
2022-08-24 14:45:00,47.54,47.56,47.51,47.53,131129.0,40.9921,41.0093,40.9662,40.9835,131129.0
2022-08-24 14:50:00,47.53,47.54,47.51,47.53,97433.0,40.9835,40.9921,40.9662,40.9835,97433.0
2022-08-24 14:55:00,47.53,47.57,47.52,47.53,75191.0,40.9835,41.0179,40.9748,40.9835,75191.0
2022-08-24 15:00:00,47.54,47.59,47.54,47.57,67195.0,40.9921,41.0352,40.9921,41.0179,67195.0
2022-08-24 15:05:00,47.58,47.63,47.57,47.59,100496.0,41.0266,41.0697,41.0179,41.0352,100496.0
2022-08-24 15:10:00,47.6,47.63,47.57,47.63,103225.0,41.0438,41.0697,41.0179,41.0697,103225.0
2022-08-24 15:15:00,47.62,47.64,47.59,47.63,145564.0,41.0611,41.0783,41.0352,41.0697,145564.0
2022-08-24 15:20:00,47.63,47.64,47.59,47.62,119976.0,41.0697,41.0783,41.0352,41.0611,119976.0
2022-08-24 15:25:00,47.62,47.64,47.6,47.6,68872.0,41.0611,41.0783,41.0438,41.0438,68872.0
2022-08-24 15:30:00,47.6,47.61,47.51,47.51,167756.0,41.0438,41.0524,40.9662,40.9662,167756.0
2022-08-24 15:35:00,47.51,47.58,47.51,47.54,161624.0,40.9662,41.0266,40.9662,40.9921,161624.0
2022-08-24 15:40:00,47.55,47.55,47.51,47.51,240033.0,41.0007,41.0007,40.9662,40.9662,240033.0
2022-08-24 15:45:00,47.51,47.53,47.5,47.51,252312.0,40.9662,40.9835,40.9576,40.9662,252312.0
2022-08-24 15:50:00,47.52,47.53,47.43,47.45,563745.0,40.9748,40.9835,40.8972,40.9145,563745.0
2022-08-24 15:55:00,47.45,47.48,47.38,47.47,1063819.0,40.9145,40.9403,40.8541,40.9317,1063819.0
2022-08-25 09:30:00,47.52,47.54,47.31,47.35,503577.0,40.9748,40.9921,40.7938,40.8282,503577.0
2022-08-25 09:35:00,47.34,47.4,47.27,47.34,177706.0,40.8196,40.8714,40.7593,40.8196,177706.0
2022-08-25 09:40:00,47.34,47.45,47.31,47.41,183544.0,40.8196,40.9145,40.7938,40.88,183544.0
2022-08-25 09:45:00,47.41,47.51,47.38,47.4,169458.0,40.88,40.9662,40.8541,40.8714,169458.0
2022-08-25 09:50:00,47.39,47.43,47.29,47.34,139236.0,40.8627,40.8972,40.7765,40.8196,139236.0
2022-08-25 09:55:00,47.35,47.42,47.33,47.41,121911.0,40.8282,40.8886,40.811,40.88,121911.0
2022-08-25 10:00:00,47.41,47.5,47.41,47.47,163915.0,40.88,40.9576,40.88,40.9317,163915.0
2022-08-25 10:05:00,47.47,47.5,47.41,47.41,77323.0,40.9317,40.9576,40.88,40.88,77323.0
2022-08-25 10:10:00,47.41,47.54,47.38,47.52,174705.0,40.88,40.9921,40.8541,40.9748,174705.0
2022-08-25 10:15:00,47.52,47.58,47.48,47.55,166585.0,40.9748,41.0266,40.9403,41.0007,166585.0
2022-08-25 10:20:00,47.55,47.65,47.53,47.65,377364.0,41.0007,41.0869,40.9835,41.0869,377364.0
2022-08-25 10:25:00,47.65,47.69,47.62,47.63,105970.0,41.0869,41.1214,41.0611,41.0697,105970.0
2022-08-25 10:30:00,47.64,47.67,47.59,47.62,107673.0,41.0783,41.1042,41.0352,41.0611,107673.0
2022-08-25 10:35:00,47.62,47.68,47.59,47.66,96936.0,41.0611,41.1128,41.0352,41.0955,96936.0
2022-08-25 10:40:00,47.66,47.73,47.64,47.69,168897.0,41.0955,41.1559,41.0783,41.1214,168897.0
2022-08-25 10:45:00,47.68,47.7,47.62,47.63,146222.0,41.1128,41.13,41.0611,41.0697,146222.0
2022-08-25 10:50:00,47.63,47.64,47.54,47.56,159061.0,41.0697,41.0783,40.9921,41.0093,159061.0
2022-08-25 10:55:00,47.55,47.62,47.53,47.58,109205.0,41.0007,41.0611,40.9835,41.0266,109205.0
2022-08-25 11:00:00,47.59,47.62,47.54,47.58,93873.0,41.0352,41.0611,40.9921,41.0266,93873.0
2022-08-25 11:05:00,47.57,47.6,47.55,47.58,90268.0,41.0179,41.0438,41.0007,41.0266,90268.0
2022-08-25 11:10:00,47.58,47.59,47.5,47.51,98565.0,41.0266,41.0352,40.9576,40.9662,98565.0
2022-08-25 11:15:00,47.5,47.52,47.46,47.5,139959.0,40.9576,40.9748,40.9231,40.9576,139959.0
2022-08-25 11:20:00,47.49,47.53,47.43,47.48,127275.0,40.949,40.9835,40.8972,40.9403,127275.0
2022-08-25 11:25:00,47.48,47.51,47.41,47.47,160027.0,40.9403,40.9662,40.88,40.9317,160027.0
2022-08-25 11:30:00,47.48,47.48,47.41,47.42,108570.0,40.9403,40.9403,40.88,40.8886,108570.0
2022-08-25 11:35:00,47.43,47.5,47.41,47.46,99822.0,40.8972,40.9576,40.88,40.9231,99822.0
2022-08-25 11:40:00,47.46,47.5,47.44,47.5,72223.0,40.9231,40.9576,40.9058,40.9576,72223.0
2022-08-25 11:45:00,47.5,47.54,47.48,47.52,85062.0,40.9576,40.9921,40.9403,40.9748,85062.0
2022-08-25 11:50:00,47.52,47.53,47.48,47.5,58462.0,40.9748,40.9835,40.9403,40.9576,58462.0
2022-08-25 11:55:00,47.5,47.52,47.46,47.52,50694.0,40.9576,40.9748,40.9231,40.9748,50694.0
2022-08-25 12:00:00,47.52,47.53,47.48,47.48,68301.0,40.9748,40.9835,40.9403,40.9403,68301.0
2022-08-25 12:05:00,47.49,47.53,47.48,47.48,48516.0,40.949,40.9835,40.9403,40.9403,48516.0
2022-08-25 12:10:00,47.48,47.5,47.41,47.43,105507.0,40.9403,40.9576,40.88,40.8972,105507.0
2022-08-25 12:15:00,47.43,47.45,47.4,47.44,57168.0,40.8972,40.9145,40.8714,40.9058,57168.0
2022-08-25 12:20:00,47.45,47.49,47.44,47.46,33931.0,40.9145,40.949,40.9058,40.9231,33931.0
2022-08-25 12:25:00,47.47,47.47,47.43,47.44,39086.0,40.9317,40.9317,40.8972,40.9058,39086.0
2022-08-25 12:30:00,47.43,47.45,47.4,47.41,99422.0,40.8972,40.9145,40.8714,40.88,99422.0
2022-08-25 12:35:00,47.41,47.41,47.36,47.38,97009.0,40.88,40.88,40.8369,40.8541,97009.0
2022-08-25 12:40:00,47.39,47.39,47.34,47.36,41762.0,40.8627,40.8627,40.8196,40.8369,41762.0
2022-08-25 12:45:00,47.36,47.4,47.31,47.35,89581.0,40.8369,40.8714,40.7938,40.8282,89581.0
2022-08-25 12:50:00,47.34,47.39,47.34,47.36,72054.0,40.8196,40.8627,40.8196,40.8369,72054.0
2022-08-25 12:55:00,47.36,47.38,47.33,47.37,46256.0,40.8369,40.8541,40.811,40.8455,46256.0
2022-08-25 13:00:00,47.37,47.41,47.36,47.37,101174.0,40.8455,40.88,40.8369,40.8455,101174.0
2022-08-25 13:05:00,47.37,47.39,47.35,47.38,66455.0,40.8455,40.8627,40.8282,40.8541,66455.0
2022-08-25 13:10:00,47.38,47.46,47.37,47.46,93061.0,40.8541,40.9231,40.8455,40.9231,93061.0
2022-08-25 13:15:00,47.46,47.5,47.45,47.48,228126.0,40.9231,40.9576,40.9145,40.9403,228126.0
2022-08-25 13:20:00,47.47,47.5,47.43,47.44,82731.0,40.9317,40.9576,40.8972,40.9058,82731.0
2022-08-25 13:25:00,47.45,47.45,47.39,47.41,67571.0,40.9145,40.9145,40.8627,40.88,67571.0
2022-08-25 13:30:00,47.41,47.44,47.36,47.39,169174.0,40.88,40.9058,40.8369,40.8627,169174.0
2022-08-25 13:35:00,47.39,47.45,47.38,47.41,123903.0,40.8627,40.9145,40.8541,40.88,123903.0
2022-08-25 13:40:00,47.41,47.45,47.4,47.42,48042.0,40.88,40.9145,40.8714,40.8886,48042.0
2022-08-25 13:45:00,47.42,47.48,47.4,47.45,92004.0,40.8886,40.9403,40.8714,40.9145,92004.0
2022-08-25 13:50:00,47.44,47.46,47.38,47.38,100156.0,40.9058,40.9231,40.8541,40.8541,100156.0
2022-08-25 13:55:00,47.39,47.47,47.38,47.46,147449.0,40.8627,40.9317,40.8541,40.9231,147449.0
2022-08-25 14:00:00,47.45,47.47,47.36,47.36,122479.0,40.9145,40.9317,40.8369,40.8369,122479.0
2022-08-25 14:05:00,47.36,47.41,47.36,47.38,70375.0,40.8369,40.88,40.8369,40.8541,70375.0
2022-08-25 14:10:00,47.37,47.41,47.36,47.41,43315.0,40.8455,40.88,40.8369,40.88,43315.0
2022-08-25 14:15:00,47.4,47.45,47.4,47.43,59207.0,40.8714,40.9145,40.8714,40.8972,59207.0
2022-08-25 14:20:00,47.43,47.46,47.4,47.44,87484.0,40.8972,40.9231,40.8714,40.9058,87484.0
2022-08-25 14:25:00,47.44,47.45,47.41,47.45,43303.0,40.9058,40.9145,40.88,40.9145,43303.0
2022-08-25 14:30:00,47.45,47.45,47.42,47.44,42205.0,40.9145,40.9145,40.8886,40.9058,42205.0
2022-08-25 14:35:00,47.44,47.46,47.43,47.44,59216.0,40.9058,40.9231,40.8972,40.9058,59216.0
2022-08-25 14:40:00,47.43,47.45,47.42,47.44,62571.0,40.8972,40.9145,40.8886,40.9058,62571.0
2022-08-25 14:45:00,47.44,47.48,47.42,47.48,60937.0,40.9058,40.9403,40.8886,40.9403,60937.0
2022-08-25 14:50:00,47.47,47.49,47.46,47.48,61464.0,40.9317,40.949,40.9231,40.9403,61464.0
2022-08-25 14:55:00,47.49,47.53,47.46,47.52,103118.0,40.949,40.9835,40.9231,40.9748,103118.0
2022-08-25 15:00:00,47.52,47.54,47.51,47.53,116635.0,40.9748,40.9921,40.9662,40.9835,116635.0
2022-08-25 15:05:00,47.54,47.56,47.52,47.53,138140.0,40.9921,41.0093,40.9748,40.9835,138140.0
2022-08-25 15:10:00,47.53,47.61,47.51,47.61,185558.0,40.9835,41.0524,40.9662,41.0524,185558.0
2022-08-25 15:15:00,47.61,47.66,47.58,47.66,112444.0,41.0524,41.0955,41.0266,41.0955,112444.0
2022-08-25 15:20:00,47.66,47.67,47.64,47.66,69747.0,41.0955,41.1042,41.0783,41.0955,69747.0
2022-08-25 15:25:00,47.66,47.68,47.64,47.66,85204.0,41.0955,41.1128,41.0783,41.0955,85204.0
2022-08-25 15:30:00,47.66,47.66,47.6,47.62,97931.0,41.0955,41.0955,41.0438,41.0611,97931.0
2022-08-25 15:35:00,47.63,47.7,47.61,47.7,79568.0,41.0697,41.13,41.0524,41.13,79568.0
2022-08-25 15:40:00,47.7,47.79,47.67,47.79,266677.0,41.13,41.2076,41.1042,41.2076,266677.0
2022-08-25 15:45:00,47.79,47.86,47.77,47.84,253232.0,41.2076,41.268,41.1904,41.2508,253232.0
2022-08-25 15:50:00,47.84,47.86,47.79,47.84,378973.0,41.2508,41.268,41.2076,41.2508,378973.0
2022-08-25 15:55:00,47.83,47.95,47.81,47.94,682600.0,41.2421,41.3456,41.2249,41.337,682600.0
2022-08-26 09:30:00,47.62,47.96,47.62,47.79,423424.0,41.0611,41.3542,41.0611,41.2076,423424.0
2022-08-26 09:35:00,47.78,47.9,47.74,47.82,132420.0,41.199,41.3025,41.1645,41.2335,132420.0
2022-08-26 09:40:00,47.82,47.84,47.66,47.72,140530.0,41.2335,41.2508,41.0955,41.1473,140530.0
2022-08-26 09:45:00,47.73,47.85,47.65,47.73,138614.0,41.1559,41.2594,41.0869,41.1559,138614.0
2022-08-26 09:50:00,47.73,47.81,47.71,47.77,82269.0,41.1559,41.2249,41.1387,41.1904,82269.0
2022-08-26 09:55:00,47.76,47.82,47.71,47.79,111121.0,41.1818,41.2335,41.1387,41.2076,111121.0
2022-08-26 10:00:00,47.79,47.8,47.38,47.39,254208.0,41.2076,41.2163,40.8541,40.8627,254208.0
2022-08-26 10:05:00,47.38,47.65,47.35,47.63,289970.0,40.8541,41.0869,40.8282,41.0697,289970.0
2022-08-26 10:10:00,47.64,47.7,47.51,47.65,141843.0,41.0783,41.13,40.9662,41.0869,141843.0
2022-08-26 10:15:00,47.66,47.7,47.6,47.67,122855.0,41.0955,41.13,41.0438,41.1042,122855.0
2022-08-26 10:20:00,47.68,47.68,47.51,47.53,139390.0,41.1128,41.1128,40.9662,40.9835,139390.0
2022-08-26 10:25:00,47.52,47.54,47.41,47.46,109877.0,40.9748,40.9921,40.88,40.9231,109877.0
2022-08-26 10:30:00,47.47,47.48,47.34,47.39,157621.0,40.9317,40.9403,40.8196,40.8627,157621.0
2022-08-26 10:35:00,47.39,47.43,47.28,47.33,136565.0,40.8627,40.8972,40.7679,40.811,136565.0
2022-08-26 10:40:00,47.33,47.44,47.32,47.4,109331.0,40.811,40.9058,40.8024,40.8714,109331.0
2022-08-26 10:45:00,47.4,47.53,47.38,47.52,91124.0,40.8714,40.9835,40.8541,40.9748,91124.0
2022-08-26 10:50:00,47.51,47.52,47.42,47.43,64990.0,40.9662,40.9748,40.8886,40.8972,64990.0
2022-08-26 10:55:00,47.42,47.43,47.37,47.4,113065.0,40.8886,40.8972,40.8455,40.8714,113065.0
2022-08-26 11:00:00,47.39,47.41,47.3,47.32,151965.0,40.8627,40.88,40.7851,40.8024,151965.0
2022-08-26 11:05:00,47.31,47.37,47.3,47.36,139678.0,40.7938,40.8455,40.7851,40.8369,139678.0
2022-08-26 11:10:00,47.35,47.39,47.32,47.36,89588.0,40.8282,40.8627,40.8024,40.8369,89588.0
2022-08-26 11:15:00,47.36,47.38,47.3,47.33,141515.0,40.8369,40.8541,40.7851,40.811,141515.0
2022-08-26 11:20:00,47.34,47.36,47.28,47.33,115443.0,40.8196,40.8369,40.7679,40.811,115443.0
2022-08-26 11:25:00,47.33,47.43,47.33,47.37,104766.0,40.811,40.8972,40.811,40.8455,104766.0
2022-08-26 11:30:00,47.37,47.39,47.28,47.29,157461.0,40.8455,40.8627,40.7679,40.7765,157461.0
2022-08-26 11:35:00,47.29,47.3,47.24,47.26,183182.0,40.7765,40.7851,40.7334,40.7506,183182.0
2022-08-26 11:40:00,47.27,47.29,47.19,47.23,179305.0,40.7593,40.7765,40.6903,40.7248,179305.0
2022-08-26 11:45:00,47.23,47.3,47.22,47.27,115065.0,40.7248,40.7851,40.7161,40.7593,115065.0
2022-08-26 11:50:00,47.27,47.36,47.23,47.34,76681.0,40.7593,40.8369,40.7248,40.8196,76681.0
2022-08-26 11:55:00,47.34,47.36,47.28,47.29,71685.0,40.8196,40.8369,40.7679,40.7765,71685.0
2022-08-26 12:00:00,47.28,47.29,47.2,47.21,114606.0,40.7679,40.7765,40.6989,40.7075,114606.0
2022-08-26 12:05:00,47.22,47.27,47.19,47.27,81879.0,40.7161,40.7593,40.6903,40.7593,81879.0
2022-08-26 12:10:00,47.27,47.29,47.23,47.24,70073.0,40.7593,40.7765,40.7248,40.7334,70073.0
2022-08-26 12:15:00,47.24,47.24,47.16,47.22,99543.0,40.7334,40.7334,40.6644,40.7161,99543.0
2022-08-26 12:20:00,47.22,47.25,47.18,47.23,71776.0,40.7161,40.742,40.6817,40.7248,71776.0
2022-08-26 12:25:00,47.23,47.31,47.22,47.28,123423.0,40.7248,40.7938,40.7161,40.7679,123423.0
2022-08-26 12:30:00,47.27,47.3,47.2,47.22,94579.0,40.7593,40.7851,40.6989,40.7161,94579.0
2022-08-26 12:35:00,47.22,47.25,47.19,47.22,124954.0,40.7161,40.742,40.6903,40.7161,124954.0
2022-08-26 12:40:00,47.22,47.31,47.2,47.3,84731.0,40.7161,40.7938,40.6989,40.7851,84731.0
2022-08-26 12:45:00,47.3,47.31,47.28,47.28,54309.0,40.7851,40.7938,40.7679,40.7679,54309.0
2022-08-26 12:50:00,47.29,47.3,47.25,47.27,59191.0,40.7765,40.7851,40.742,40.7593,59191.0
2022-08-26 12:55:00,47.27,47.31,47.26,47.3,59816.0,40.7593,40.7938,40.7506,40.7851,59816.0
2022-08-26 13:00:00,47.29,47.29,47.25,47.26,69175.0,40.7765,40.7765,40.742,40.7506,69175.0
2022-08-26 13:05:00,47.26,47.31,47.26,47.29,90894.0,40.7506,40.7938,40.7506,40.7765,90894.0
2022-08-26 13:10:00,47.29,47.31,47.23,47.27,104324.0,40.7765,40.7938,40.7248,40.7593,104324.0
2022-08-26 13:15:00,47.27,47.29,47.23,47.25,66360.0,40.7593,40.7765,40.7248,40.742,66360.0
2022-08-26 13:20:00,47.25,47.31,47.21,47.31,69451.0,40.742,40.7938,40.7075,40.7938,69451.0
2022-08-26 13:25:00,47.3,47.31,47.25,47.25,108106.0,40.7851,40.7938,40.742,40.742,108106.0
2022-08-26 13:30:00,47.25,47.26,47.18,47.19,126393.0,40.742,40.7506,40.6817,40.6903,126393.0
2022-08-26 13:35:00,47.2,47.21,47.16,47.18,114906.0,40.6989,40.7075,40.6644,40.6817,114906.0
2022-08-26 13:40:00,47.17,47.18,47.12,47.15,116613.0,40.673,40.6817,40.6299,40.6558,116613.0
2022-08-26 13:45:00,47.15,47.19,47.14,47.17,64213.0,40.6558,40.6903,40.6472,40.673,64213.0
2022-08-26 13:50:00,47.17,47.17,47.11,47.14,60624.0,40.673,40.673,40.6213,40.6472,60624.0
2022-08-26 13:55:00,47.13,47.14,47.09,47.13,102206.0,40.6385,40.6472,40.6041,40.6385,102206.0
2022-08-26 14:00:00,47.13,47.17,47.07,47.08,127828.0,40.6385,40.673,40.5868,40.5954,127828.0
2022-08-26 14:05:00,47.08,47.12,47.05,47.11,161835.0,40.5954,40.6299,40.5696,40.6213,161835.0
2022-08-26 14:10:00,47.11,47.12,47.07,47.08,70937.0,40.6213,40.6299,40.5868,40.5954,70937.0
2022-08-26 14:15:00,47.09,47.12,47.06,47.12,142903.0,40.6041,40.6299,40.5782,40.6299,142903.0
2022-08-26 14:20:00,47.12,47.15,47.08,47.09,65492.0,40.6299,40.6558,40.5954,40.6041,65492.0
2022-08-26 14:25:00,47.09,47.11,47.07,47.1,34326.0,40.6041,40.6213,40.5868,40.6127,34326.0
2022-08-26 14:30:00,47.09,47.11,47.05,47.08,95967.0,40.6041,40.6213,40.5696,40.5954,95967.0
2022-08-26 14:35:00,47.08,47.09,47.03,47.05,135150.0,40.5954,40.6041,40.5523,40.5696,135150.0
2022-08-26 14:40:00,47.05,47.06,47.01,47.02,94019.0,40.5696,40.5782,40.5351,40.5437,94019.0
2022-08-26 14:45:00,47.02,47.04,46.97,46.97,220473.0,40.5437,40.5609,40.5006,40.5006,220473.0
2022-08-26 14:50:00,46.97,47.01,46.94,46.95,79833.0,40.5006,40.5351,40.4747,40.4833,79833.0
2022-08-26 14:55:00,46.95,46.95,46.87,46.88,122400.0,40.4833,40.4833,40.4144,40.423,122400.0
2022-08-26 15:00:00,46.88,46.93,46.87,46.9,92284.0,40.423,40.4661,40.4144,40.4402,92284.0
2022-08-26 15:05:00,46.9,46.94,46.86,46.86,88724.0,40.4402,40.4747,40.4057,40.4057,88724.0
2022-08-26 15:10:00,46.87,46.88,46.82,46.87,98969.0,40.4144,40.423,40.3712,40.4144,98969.0
2022-08-26 15:15:00,46.86,46.94,46.84,46.89,76301.0,40.4057,40.4747,40.3885,40.4316,76301.0
2022-08-26 15:20:00,46.88,46.9,46.8,46.84,109320.0,40.423,40.4402,40.354,40.3885,109320.0
2022-08-26 15:25:00,46.84,46.88,46.8,46.85,120187.0,40.3885,40.423,40.354,40.3971,120187.0
2022-08-26 15:30:00,46.86,46.87,46.8,46.8,167207.0,40.4057,40.4144,40.354,40.354,167207.0
2022-08-26 15:35:00,46.8,46.81,46.7,46.8,252223.0,40.354,40.3626,40.2678,40.354,252223.0
2022-08-26 15:40:00,46.8,46.82,46.74,46.79,172351.0,40.354,40.3712,40.3023,40.3454,172351.0
2022-08-26 15:45:00,46.79,46.82,46.71,46.8,549151.0,40.3454,40.3712,40.2764,40.354,549151.0
2022-08-26 15:50:00,46.79,46.85,46.78,46.8,378865.0,40.3454,40.3971,40.3368,40.354,378865.0
2022-08-26 15:55:00,46.81,46.97,46.78,46.84,1125990.0,40.3626,40.5006,40.3368,40.3885,1125990.0
2022-08-29 09:30:00,46.38,46.48,46.31,46.32,573214.0,39.9918,40.0781,39.9315,39.9401,573214.0
2022-08-29 09:35:00,46.32,46.44,46.2,46.37,200805.0,39.9401,40.0436,39.8366,39.9832,200805.0
2022-08-29 09:40:00,46.36,46.45,46.26,46.43,213852.0,39.9746,40.0522,39.8884,40.035,213852.0
2022-08-29 09:45:00,46.43,46.47,46.35,46.46,192059.0,40.035,40.0695,39.966,40.0608,192059.0
2022-08-29 09:50:00,46.45,46.5,46.41,46.46,161605.0,40.0522,40.0953,40.0177,40.0608,161605.0
2022-08-29 09:55:00,46.46,46.53,46.21,46.25,283091.0,40.0608,40.1212,39.8453,39.8798,283091.0
2022-08-29 10:00:00,46.24,46.3,46.12,46.19,312011.0,39.8711,39.9229,39.7677,39.828,312011.0
2022-08-29 10:05:00,46.19,46.31,46.19,46.27,127080.0,39.828,39.9315,39.828,39.897,127080.0
2022-08-29 10:10:00,46.27,46.36,46.24,46.36,163995.0,39.897,39.9746,39.8711,39.9746,163995.0
2022-08-29 10:15:00,46.36,46.47,46.31,46.4,179131.0,39.9746,40.0695,39.9315,40.0091,179131.0
2022-08-29 10:20:00,46.39,46.46,46.34,46.43,183628.0,40.0005,40.0608,39.9574,40.035,183628.0
2022-08-29 10:25:00,46.43,46.47,46.32,46.32,193748.0,40.035,40.0695,39.9401,39.9401,193748.0
2022-08-29 10:30:00,46.31,46.31,46.22,46.24,128128.0,39.9315,39.9315,39.8539,39.8711,128128.0
2022-08-29 10:35:00,46.24,46.29,46.22,46.28,251175.0,39.8711,39.9142,39.8539,39.9056,251175.0
2022-08-29 10:40:00,46.29,46.33,46.23,46.3,125620.0,39.9142,39.9487,39.8625,39.9229,125620.0
2022-08-29 10:45:00,46.31,46.34,46.19,46.26,160041.0,39.9315,39.9574,39.828,39.8884,160041.0
2022-08-29 10:50:00,46.26,46.3,46.2,46.3,206586.0,39.8884,39.9229,39.8366,39.9229,206586.0
2022-08-29 10:55:00,46.29,46.35,46.19,46.32,147254.0,39.9142,39.966,39.828,39.9401,147254.0
2022-08-29 11:00:00,46.31,46.47,46.31,46.44,129008.0,39.9315,40.0695,39.9315,40.0436,129008.0
2022-08-29 11:05:00,46.44,46.45,46.38,46.43,107660.0,40.0436,40.0522,39.9918,40.035,107660.0
2022-08-29 11:10:00,46.44,46.47,46.41,46.43,76757.0,40.0436,40.0695,40.0177,40.035,76757.0
2022-08-29 11:15:00,46.43,46.47,46.41,46.46,97446.0,40.035,40.0695,40.0177,40.0608,97446.0
2022-08-29 11:20:00,46.45,46.53,46.42,46.48,206042.0,40.0522,40.1212,40.0263,40.0781,206042.0
2022-08-29 11:25:00,46.47,46.5,46.43,46.43,99647.0,40.0695,40.0953,40.035,40.035,99647.0
2022-08-29 11:30:00,46.43,46.53,46.37,46.49,159284.0,40.035,40.1212,39.9832,40.0867,159284.0
2022-08-29 11:35:00,46.49,46.54,46.45,46.47,111240.0,40.0867,40.1298,40.0522,40.0695,111240.0
2022-08-29 11:40:00,46.47,46.47,46.41,46.44,84004.0,40.0695,40.0695,40.0177,40.0436,84004.0
2022-08-29 11:45:00,46.43,46.48,46.38,46.47,158291.0,40.035,40.0781,39.9918,40.0695,158291.0
2022-08-29 11:50:00,46.48,46.54,46.45,46.52,186413.0,40.0781,40.1298,40.0522,40.1126,186413.0
2022-08-29 11:55:00,46.51,46.53,46.49,46.51,64457.0,40.1039,40.1212,40.0867,40.1039,64457.0
2022-08-29 12:00:00,46.51,46.54,46.5,46.51,118731.0,40.1039,40.1298,40.0953,40.1039,118731.0
2022-08-29 12:05:00,46.51,46.52,46.48,46.5,81425.0,40.1039,40.1126,40.0781,40.0953,81425.0
2022-08-29 12:10:00,46.5,46.53,46.43,46.46,77903.0,40.0953,40.1212,40.035,40.0608,77903.0
2022-08-29 12:15:00,46.45,46.52,46.44,46.48,85953.0,40.0522,40.1126,40.0436,40.0781,85953.0
2022-08-29 12:20:00,46.48,46.53,46.46,46.48,112894.0,40.0781,40.1212,40.0608,40.0781,112894.0
2022-08-29 12:25:00,46.48,46.53,46.46,46.51,47167.0,40.0781,40.1212,40.0608,40.1039,47167.0
2022-08-29 12:30:00,46.51,46.52,46.47,46.48,47005.0,40.1039,40.1126,40.0695,40.0781,47005.0
2022-08-29 12:35:00,46.48,46.53,46.48,46.52,48926.0,40.0781,40.1212,40.0781,40.1126,48926.0
2022-08-29 12:40:00,46.52,46.6,46.51,46.6,138568.0,40.1126,40.1815,40.1039,40.1815,138568.0
2022-08-29 12:45:00,46.59,46.65,46.57,46.64,107546.0,40.1729,40.2247,40.1557,40.216,107546.0
2022-08-29 12:50:00,46.64,46.69,46.63,46.65,63407.0,40.216,40.2591,40.2074,40.2247,63407.0
2022-08-29 12:55:00,46.65,46.65,46.59,46.62,71888.0,40.2247,40.2247,40.1729,40.1988,71888.0
2022-08-29 13:00:00,46.62,46.65,46.58,46.6,48806.0,40.1988,40.2247,40.1643,40.1815,48806.0
2022-08-29 13:05:00,46.6,46.62,46.55,46.58,70673.0,40.1815,40.1988,40.1384,40.1643,70673.0
2022-08-29 13:10:00,46.58,46.6,46.54,46.56,49478.0,40.1643,40.1815,40.1298,40.1471,49478.0
2022-08-29 13:15:00,46.55,46.56,46.47,46.5,59390.0,40.1384,40.1471,40.0695,40.0953,59390.0
2022-08-29 13:20:00,46.5,46.54,46.47,46.52,77234.0,40.0953,40.1298,40.0695,40.1126,77234.0
2022-08-29 13:25:00,46.52,46.56,46.5,46.55,58290.0,40.1126,40.1471,40.0953,40.1384,58290.0
2022-08-29 13:30:00,46.55,46.6,46.54,46.6,56157.0,40.1384,40.1815,40.1298,40.1815,56157.0
2022-08-29 13:35:00,46.59,46.62,46.58,46.59,138745.0,40.1729,40.1988,40.1643,40.1729,138745.0
2022-08-29 13:40:00,46.59,46.64,46.56,46.61,207757.0,40.1729,40.216,40.1471,40.1902,207757.0
2022-08-29 13:45:00,46.61,46.66,46.55,46.56,104200.0,40.1902,40.2333,40.1384,40.1471,104200.0
2022-08-29 13:50:00,46.55,46.61,46.55,46.55,43150.0,40.1384,40.1902,40.1384,40.1384,43150.0
2022-08-29 13:55:00,46.55,46.58,46.54,46.55,38883.0,40.1384,40.1643,40.1298,40.1384,38883.0
2022-08-29 14:00:00,46.55,46.56,46.49,46.5,61367.0,40.1384,40.1471,40.0867,40.0953,61367.0
2022-08-29 14:05:00,46.49,46.54,46.45,46.47,101503.0,40.0867,40.1298,40.0522,40.0695,101503.0
2022-08-29 14:10:00,46.46,46.48,46.41,46.45,68615.0,40.0608,40.0781,40.0177,40.0522,68615.0
2022-08-29 14:15:00,46.44,46.45,46.38,46.4,82462.0,40.0436,40.0522,39.9918,40.0091,82462.0
2022-08-29 14:20:00,46.4,46.4,46.32,46.34,92683.0,40.0091,40.0091,39.9401,39.9574,92683.0
2022-08-29 14:25:00,46.35,46.4,46.33,46.34,76493.0,39.966,40.0091,39.9487,39.9574,76493.0
2022-08-29 14:30:00,46.35,46.43,46.35,46.41,73727.0,39.966,40.035,39.966,40.0177,73727.0
2022-08-29 14:35:00,46.41,46.48,46.41,46.43,79784.0,40.0177,40.0781,40.0177,40.035,79784.0
2022-08-29 14:40:00,46.43,46.5,46.43,46.5,61442.0,40.035,40.0953,40.035,40.0953,61442.0
2022-08-29 14:45:00,46.5,46.54,46.48,46.51,90274.0,40.0953,40.1298,40.0781,40.1039,90274.0
2022-08-29 14:50:00,46.51,46.54,46.48,46.5,71045.0,40.1039,40.1298,40.0781,40.0953,71045.0
2022-08-29 14:55:00,46.5,46.53,46.41,46.52,82836.0,40.0953,40.1212,40.0177,40.1126,82836.0
2022-08-29 15:00:00,46.53,46.58,46.51,46.54,82356.0,40.1212,40.1643,40.1039,40.1298,82356.0
2022-08-29 15:05:00,46.54,46.54,46.48,46.52,72200.0,40.1298,40.1298,40.0781,40.1126,72200.0
2022-08-29 15:10:00,46.52,46.54,46.47,46.54,84210.0,40.1126,40.1298,40.0695,40.1298,84210.0
2022-08-29 15:15:00,46.54,46.55,46.45,46.45,85023.0,40.1298,40.1384,40.0522,40.0522,85023.0
2022-08-29 15:20:00,46.44,46.46,46.39,46.43,125766.0,40.0436,40.0608,40.0005,40.035,125766.0
2022-08-29 15:25:00,46.42,46.43,46.36,46.38,81480.0,40.0263,40.035,39.9746,39.9918,81480.0
2022-08-29 15:30:00,46.39,46.39,46.34,46.37,99681.0,40.0005,40.0005,39.9574,39.9832,99681.0
2022-08-29 15:35:00,46.37,46.45,46.35,46.41,108969.0,39.9832,40.0522,39.966,40.0177,108969.0
2022-08-29 15:40:00,46.41,46.44,46.37,46.42,97882.0,40.0177,40.0436,39.9832,40.0263,97882.0
2022-08-29 15:45:00,46.41,46.41,46.36,46.38,144889.0,40.0177,40.0177,39.9746,39.9918,144889.0
2022-08-29 15:50:00,46.38,46.38,46.27,46.29,399522.0,39.9918,39.9918,39.897,39.9142,399522.0
2022-08-29 15:55:00,46.29,46.33,46.23,46.26,541151.0,39.9142,39.9487,39.8625,39.8884,541151.0
2022-08-30 09:30:00,46.34,46.34,46.04,46.07,505059.0,39.9574,39.9574,39.6987,39.7245,505059.0
2022-08-30 09:35:00,46.06,46.15,46.04,46.07,83555.0,39.7159,39.7935,39.6987,39.7245,83555.0
2022-08-30 09:40:00,46.08,46.16,46.02,46.02,144403.0,39.7332,39.8021,39.6814,39.6814,144403.0
2022-08-30 09:45:00,46.02,46.22,46.02,46.18,168848.0,39.6814,39.8539,39.6814,39.8194,168848.0
2022-08-30 09:50:00,46.19,46.21,46.06,46.11,189481.0,39.828,39.8453,39.7159,39.759,189481.0
2022-08-30 09:55:00,46.1,46.24,46.08,46.2,145408.0,39.7504,39.8711,39.7332,39.8366,145408.0
2022-08-30 10:00:00,46.2,46.35,46.19,46.26,167627.0,39.8366,39.966,39.828,39.8884,167627.0
2022-08-30 10:05:00,46.26,46.27,46.15,46.23,172619.0,39.8884,39.897,39.7935,39.8625,172619.0
2022-08-30 10:10:00,46.23,46.29,46.16,46.27,104839.0,39.8625,39.9142,39.8021,39.897,104839.0
2022-08-30 10:15:00,46.26,46.31,46.2,46.3,124089.0,39.8884,39.9315,39.8366,39.9229,124089.0
2022-08-30 10:20:00,46.31,46.34,46.22,46.23,69044.0,39.9315,39.9574,39.8539,39.8625,69044.0
2022-08-30 10:25:00,46.23,46.27,46.2,46.2,58686.0,39.8625,39.897,39.8366,39.8366,58686.0
2022-08-30 10:30:00,46.21,46.27,46.16,46.18,114324.0,39.8453,39.897,39.8021,39.8194,114324.0
2022-08-30 10:35:00,46.18,46.22,46.15,46.16,129909.0,39.8194,39.8539,39.7935,39.8021,129909.0
2022-08-30 10:40:00,46.16,46.16,46.04,46.06,122347.0,39.8021,39.8021,39.6987,39.7159,122347.0
2022-08-30 10:45:00,46.06,46.06,45.89,45.9,281482.0,39.7159,39.7159,39.5693,39.578,281482.0
2022-08-30 10:50:00,45.91,46.0,45.9,45.98,155081.0,39.5866,39.6642,39.578,39.6469,155081.0
2022-08-30 10:55:00,45.96,46.09,45.94,46.09,128906.0,39.6297,39.7418,39.6124,39.7418,128906.0
2022-08-30 11:00:00,46.09,46.16,46.06,46.12,111890.0,39.7418,39.8021,39.7159,39.7677,111890.0
2022-08-30 11:05:00,46.12,46.21,46.11,46.16,241570.0,39.7677,39.8453,39.759,39.8021,241570.0
2022-08-30 11:10:00,46.16,46.2,46.05,46.05,314883.0,39.8021,39.8366,39.7073,39.7073,314883.0
2022-08-30 11:15:00,46.06,46.21,46.05,46.19,296532.0,39.7159,39.8453,39.7073,39.828,296532.0
2022-08-30 11:20:00,46.19,46.2,46.09,46.13,82476.0,39.828,39.8366,39.7418,39.7763,82476.0
2022-08-30 11:25:00,46.12,46.14,46.07,46.12,142466.0,39.7677,39.7849,39.7245,39.7677,142466.0
2022-08-30 11:30:00,46.12,46.19,46.08,46.17,176374.0,39.7677,39.828,39.7332,39.8108,176374.0
2022-08-30 11:35:00,46.18,46.18,46.06,46.09,164858.0,39.8194,39.8194,39.7159,39.7418,164858.0
2022-08-30 11:40:00,46.09,46.26,46.09,46.21,360696.0,39.7418,39.8884,39.7418,39.8453,360696.0
2022-08-30 11:45:00,46.2,46.22,46.14,46.18,115676.0,39.8366,39.8539,39.7849,39.8194,115676.0
2022-08-30 11:50:00,46.17,46.18,46.07,46.08,112661.0,39.8108,39.8194,39.7245,39.7332,112661.0
2022-08-30 11:55:00,46.08,46.08,45.97,45.98,287645.0,39.7332,39.7332,39.6383,39.6469,287645.0
2022-08-30 12:00:00,45.98,46.07,45.96,46.0,182971.0,39.6469,39.7245,39.6297,39.6642,182971.0
2022-08-30 12:05:00,46.0,46.08,45.96,46.06,257062.0,39.6642,39.7332,39.6297,39.7159,257062.0
2022-08-30 12:10:00,46.05,46.14,46.03,46.14,176016.0,39.7073,39.7849,39.6901,39.7849,176016.0
2022-08-30 12:15:00,46.15,46.15,46.05,46.08,162183.0,39.7935,39.7935,39.7073,39.7332,162183.0
2022-08-30 12:20:00,46.08,46.12,46.04,46.05,111405.0,39.7332,39.7677,39.6987,39.7073,111405.0
2022-08-30 12:25:00,46.05,46.08,46.01,46.06,136279.0,39.7073,39.7332,39.6728,39.7159,136279.0
2022-08-30 12:30:00,46.07,46.07,46.0,46.01,128322.0,39.7245,39.7245,39.6642,39.6728,128322.0
2022-08-30 12:35:00,46.01,46.11,45.99,46.1,121029.0,39.6728,39.759,39.6556,39.7504,121029.0
2022-08-30 12:40:00,46.09,46.11,46.05,46.05,84042.0,39.7418,39.759,39.7073,39.7073,84042.0
2022-08-30 12:45:00,46.06,46.1,46.05,46.07,106935.0,39.7159,39.7504,39.7073,39.7245,106935.0
2022-08-30 12:50:00,46.07,46.14,46.07,46.11,63811.0,39.7245,39.7849,39.7245,39.759,63811.0
2022-08-30 12:55:00,46.11,46.13,46.07,46.08,57506.0,39.759,39.7763,39.7245,39.7332,57506.0
2022-08-30 13:00:00,46.07,46.14,46.06,46.07,90432.0,39.7245,39.7849,39.7159,39.7245,90432.0
2022-08-30 13:05:00,46.07,46.1,46.02,46.04,109214.0,39.7245,39.7504,39.6814,39.6987,109214.0
2022-08-30 13:10:00,46.04,46.04,45.95,45.96,89012.0,39.6987,39.6987,39.6211,39.6297,89012.0
2022-08-30 13:15:00,45.96,45.98,45.91,45.95,185501.0,39.6297,39.6469,39.5866,39.6211,185501.0
2022-08-30 13:20:00,45.95,45.96,45.92,45.93,57083.0,39.6211,39.6297,39.5952,39.6038,57083.0
2022-08-30 13:25:00,45.94,46.01,45.93,45.99,79985.0,39.6124,39.6728,39.6038,39.6556,79985.0
2022-08-30 13:30:00,46.0,46.05,45.98,46.01,43302.0,39.6642,39.7073,39.6469,39.6728,43302.0
2022-08-30 13:35:00,46.0,46.01,45.94,45.98,80182.0,39.6642,39.6728,39.6124,39.6469,80182.0
2022-08-30 13:40:00,45.98,45.99,45.89,45.9,85949.0,39.6469,39.6556,39.5693,39.578,85949.0
2022-08-30 13:45:00,45.89,46.0,45.88,46.0,99157.0,39.5693,39.6642,39.5607,39.6642,99157.0
2022-08-30 13:50:00,46.0,46.07,45.98,46.03,97096.0,39.6642,39.7245,39.6469,39.6901,97096.0
2022-08-30 13:55:00,46.01,46.04,45.95,45.95,97594.0,39.6728,39.6987,39.6211,39.6211,97594.0
2022-08-30 14:00:00,45.96,46.01,45.94,45.99,148205.0,39.6297,39.6728,39.6124,39.6556,148205.0
2022-08-30 14:05:00,45.98,46.02,45.95,45.98,76635.0,39.6469,39.6814,39.6211,39.6469,76635.0
2022-08-30 14:10:00,45.98,46.05,45.97,46.04,77070.0,39.6469,39.7073,39.6383,39.6987,77070.0
2022-08-30 14:15:00,46.05,46.07,46.0,46.01,57201.0,39.7073,39.7245,39.6642,39.6728,57201.0
2022-08-30 14:20:00,46.0,46.03,45.98,46.01,57825.0,39.6642,39.6901,39.6469,39.6728,57825.0
2022-08-30 14:25:00,46.01,46.02,45.94,45.96,89514.0,39.6728,39.6814,39.6124,39.6297,89514.0
2022-08-30 14:30:00,45.96,45.98,45.93,45.95,113723.0,39.6297,39.6469,39.6038,39.6211,113723.0
2022-08-30 14:35:00,45.95,45.96,45.87,45.91,111488.0,39.6211,39.6297,39.5521,39.5866,111488.0
2022-08-30 14:40:00,45.91,45.92,45.83,45.86,124732.0,39.5866,39.5952,39.5176,39.5435,124732.0
2022-08-30 14:45:00,45.85,45.9,45.83,45.89,74177.0,39.5348,39.578,39.5176,39.5693,74177.0
2022-08-30 14:50:00,45.89,45.9,45.86,45.89,87565.0,39.5693,39.578,39.5435,39.5693,87565.0
2022-08-30 14:55:00,45.89,45.91,45.85,45.9,103939.0,39.5693,39.5866,39.5348,39.578,103939.0
2022-08-30 15:00:00,45.9,45.95,45.87,45.89,167199.0,39.578,39.6211,39.5521,39.5693,167199.0
2022-08-30 15:05:00,45.9,46.0,45.9,45.98,198845.0,39.578,39.6642,39.578,39.6469,198845.0
2022-08-30 15:10:00,45.98,46.05,45.98,46.04,213283.0,39.6469,39.7073,39.6469,39.6987,213283.0
2022-08-30 15:15:00,46.04,46.05,45.98,46.03,145843.0,39.6987,39.7073,39.6469,39.6901,145843.0
2022-08-30 15:20:00,46.03,46.05,46.0,46.04,157718.0,39.6901,39.7073,39.6642,39.6987,157718.0
2022-08-30 15:25:00,46.04,46.05,45.97,45.98,170321.0,39.6987,39.7073,39.6383,39.6469,170321.0
2022-08-30 15:30:00,45.98,45.98,45.9,45.93,126845.0,39.6469,39.6469,39.578,39.6038,126845.0
2022-08-30 15:35:00,45.93,45.98,45.93,45.95,97852.0,39.6038,39.6469,39.6038,39.6211,97852.0
2022-08-30 15:40:00,45.94,46.0,45.92,45.93,173357.0,39.6124,39.6642,39.5952,39.6038,173357.0
2022-08-30 15:45:00,45.94,45.94,45.81,45.84,213284.0,39.6124,39.6124,39.5004,39.5262,213284.0
2022-08-30 15:50:00,45.85,45.91,45.83,45.88,320216.0,39.5348,39.5866,39.5176,39.5607,320216.0
2022-08-30 15:55:00,45.88,45.93,45.79,45.84,1001686.0,39.5607,39.6038,39.4831,39.5262,1001686.0
2022-08-31 09:30:00,46.01,46.27,45.99,46.27,606976.0,39.6728,39.897,39.6556,39.897,606976.0
2022-08-31 09:35:00,46.26,46.29,46.1,46.13,236966.0,39.8884,39.9142,39.7504,39.7763,236966.0
2022-08-31 09:40:00,46.15,46.21,46.07,46.2,243184.0,39.7935,39.8453,39.7245,39.8366,243184.0
2022-08-31 09:45:00,46.2,46.27,46.11,46.14,296442.0,39.8366,39.897,39.759,39.7849,296442.0
2022-08-31 09:50:00,46.14,46.22,46.12,46.16,171496.0,39.7849,39.8539,39.7677,39.8021,171496.0
2022-08-31 09:55:00,46.15,46.15,45.91,45.91,310208.0,39.7935,39.7935,39.5866,39.5866,310208.0
2022-08-31 10:00:00,45.91,45.97,45.8,45.84,376395.0,39.5866,39.6383,39.4917,39.5262,376395.0
2022-08-31 10:05:00,45.84,45.89,45.79,45.84,180531.0,39.5262,39.5693,39.4831,39.5262,180531.0
2022-08-31 10:10:00,45.84,45.87,45.61,45.62,335011.0,39.5262,39.5521,39.3279,39.3365,335011.0
2022-08-31 10:15:00,45.62,45.87,45.59,45.86,349812.0,39.3365,39.5521,39.3107,39.5435,349812.0
2022-08-31 10:20:00,45.86,45.9,45.74,45.79,113584.0,39.5435,39.578,39.44,39.4831,113584.0
2022-08-31 10:25:00,45.79,45.84,45.75,45.82,124887.0,39.4831,39.5262,39.4486,39.509,124887.0
2022-08-31 10:30:00,45.8,45.87,45.78,45.84,133975.0,39.4917,39.5521,39.4745,39.5262,133975.0
2022-08-31 10:35:00,45.84,45.89,45.75,45.75,152483.0,39.5262,39.5693,39.4486,39.4486,152483.0
2022-08-31 10:40:00,45.75,45.82,45.73,45.81,98677.0,39.4486,39.509,39.4314,39.5004,98677.0
2022-08-31 10:45:00,45.81,45.87,45.8,45.86,77139.0,39.5004,39.5521,39.4917,39.5435,77139.0
2022-08-31 10:50:00,45.86,45.95,45.84,45.93,161811.0,39.5435,39.6211,39.5262,39.6038,161811.0
2022-08-31 10:55:00,45.92,45.93,45.86,45.87,116466.0,39.5952,39.6038,39.5435,39.5521,116466.0
2022-08-31 11:00:00,45.88,45.88,45.78,45.8,153487.0,39.5607,39.5607,39.4745,39.4917,153487.0
2022-08-31 11:05:00,45.79,45.83,45.75,45.78,210442.0,39.4831,39.5176,39.4486,39.4745,210442.0
2022-08-31 11:10:00,45.78,45.79,45.69,45.74,151285.0,39.4745,39.4831,39.3969,39.44,151285.0
2022-08-31 11:15:00,45.73,45.74,45.64,45.66,206832.0,39.4314,39.44,39.3538,39.371,206832.0
2022-08-31 11:20:00,45.67,45.7,45.62,45.69,155254.0,39.3796,39.4055,39.3365,39.3969,155254.0
2022-08-31 11:25:00,45.7,45.72,45.65,45.7,186548.0,39.4055,39.4228,39.3624,39.4055,186548.0
2022-08-31 11:30:00,45.7,45.81,45.68,45.76,237281.0,39.4055,39.5004,39.3883,39.4572,237281.0
2022-08-31 11:35:00,45.76,45.82,45.71,45.73,147595.0,39.4572,39.509,39.4141,39.4314,147595.0
2022-08-31 11:40:00,45.73,45.78,45.69,45.75,133548.0,39.4314,39.4745,39.3969,39.4486,133548.0
2022-08-31 11:45:00,45.75,45.77,45.69,45.71,131589.0,39.4486,39.4659,39.3969,39.4141,131589.0
2022-08-31 11:50:00,45.71,45.73,45.69,45.71,121424.0,39.4141,39.4314,39.3969,39.4141,121424.0
2022-08-31 11:55:00,45.71,45.73,45.68,45.69,106721.0,39.4141,39.4314,39.3883,39.3969,106721.0
2022-08-31 12:00:00,45.69,45.69,45.61,45.64,136384.0,39.3969,39.3969,39.3279,39.3538,136384.0
2022-08-31 12:05:00,45.64,45.64,45.56,45.62,156976.0,39.3538,39.3538,39.2848,39.3365,156976.0
2022-08-31 12:10:00,45.62,45.63,45.56,45.57,116320.0,39.3365,39.3451,39.2848,39.2934,116320.0
2022-08-31 12:15:00,45.56,45.64,45.55,45.56,156520.0,39.2848,39.3538,39.2762,39.2848,156520.0
2022-08-31 12:20:00,45.56,45.57,45.48,45.5,174888.0,39.2848,39.2934,39.2158,39.2331,174888.0
2022-08-31 12:25:00,45.5,45.53,45.47,45.51,129305.0,39.2331,39.2589,39.2072,39.2417,129305.0
2022-08-31 12:30:00,45.52,45.54,45.49,45.51,113262.0,39.2503,39.2675,39.2244,39.2417,113262.0
2022-08-31 12:35:00,45.52,45.52,45.44,45.48,124783.0,39.2503,39.2503,39.1813,39.2158,124783.0
2022-08-31 12:40:00,45.48,45.49,45.42,45.45,115086.0,39.2158,39.2244,39.1641,39.1899,115086.0
2022-08-31 12:45:00,45.45,45.49,45.43,45.47,98089.0,39.1899,39.2244,39.1727,39.2072,98089.0
2022-08-31 12:50:00,45.47,45.48,45.42,45.44,70477.0,39.2072,39.2158,39.1641,39.1813,70477.0
2022-08-31 12:55:00,45.45,45.46,45.41,45.46,126368.0,39.1899,39.1986,39.1554,39.1986,126368.0
2022-08-31 13:00:00,45.46,45.49,45.44,45.44,90447.0,39.1986,39.2244,39.1813,39.1813,90447.0
2022-08-31 13:05:00,45.44,45.47,45.42,45.44,95169.0,39.1813,39.2072,39.1641,39.1813,95169.0
2022-08-31 13:10:00,45.44,45.49,45.43,45.45,99730.0,39.1813,39.2244,39.1727,39.1899,99730.0
2022-08-31 13:15:00,45.46,45.48,45.4,45.4,104665.0,39.1986,39.2158,39.1468,39.1468,104665.0
2022-08-31 13:20:00,45.4,45.43,45.34,45.35,133172.0,39.1468,39.1727,39.0951,39.1037,133172.0
2022-08-31 13:25:00,45.35,45.37,45.29,45.34,151020.0,39.1037,39.121,39.052,39.0951,151020.0
2022-08-31 13:30:00,45.34,45.37,45.31,45.35,132623.0,39.0951,39.121,39.0692,39.1037,132623.0
2022-08-31 13:35:00,45.35,45.35,45.26,45.26,154223.0,39.1037,39.1037,39.0261,39.0261,154223.0
2022-08-31 13:40:00,45.26,45.32,45.23,45.31,138024.0,39.0261,39.0778,39.0002,39.0692,138024.0
2022-08-31 13:45:00,45.32,45.35,45.25,45.28,144437.0,39.0778,39.1037,39.0175,39.0434,144437.0
2022-08-31 13:50:00,45.28,45.32,45.24,45.29,138495.0,39.0434,39.0778,39.0089,39.052,138495.0
2022-08-31 13:55:00,45.29,45.3,45.25,45.27,89144.0,39.052,39.0606,39.0175,39.0347,89144.0
2022-08-31 14:00:00,45.27,45.28,45.23,45.26,144624.0,39.0347,39.0434,39.0002,39.0261,144624.0
2022-08-31 14:05:00,45.25,45.3,45.21,45.29,132451.0,39.0175,39.0606,38.983,39.052,132451.0
2022-08-31 14:10:00,45.29,45.3,45.25,45.26,99730.0,39.052,39.0606,39.0175,39.0261,99730.0
2022-08-31 14:15:00,45.25,45.27,45.22,45.23,90332.0,39.0175,39.0347,38.9916,39.0002,90332.0
2022-08-31 14:20:00,45.23,45.25,45.16,45.16,146034.0,39.0002,39.0175,38.9399,38.9399,146034.0
2022-08-31 14:25:00,45.16,45.25,45.16,45.24,122666.0,38.9399,39.0175,38.9399,39.0089,122666.0
2022-08-31 14:30:00,45.23,45.25,45.15,45.18,177283.0,39.0002,39.0175,38.9313,38.9571,177283.0
2022-08-31 14:35:00,45.19,45.21,45.16,45.19,150098.0,38.9658,38.983,38.9399,38.9658,150098.0
2022-08-31 14:40:00,45.19,45.22,45.14,45.16,144495.0,38.9658,38.9916,38.9226,38.9399,144495.0
2022-08-31 14:45:00,45.16,45.28,45.13,45.27,170594.0,38.9399,39.0434,38.914,39.0347,170594.0
2022-08-31 14:50:00,45.26,45.27,45.22,45.27,177703.0,39.0261,39.0347,38.9916,39.0347,177703.0
2022-08-31 14:55:00,45.27,45.29,45.2,45.28,154507.0,39.0347,39.052,38.9744,39.0434,154507.0
2022-08-31 15:00:00,45.28,45.32,45.25,45.32,162876.0,39.0434,39.0778,39.0175,39.0778,162876.0
2022-08-31 15:05:00,45.32,45.35,45.29,45.3,125985.0,39.0778,39.1037,39.052,39.0606,125985.0
2022-08-31 15:10:00,45.3,45.37,45.29,45.33,134249.0,39.0606,39.121,39.052,39.0865,134249.0
2022-08-31 15:15:00,45.34,45.39,45.33,45.36,226056.0,39.0951,39.1382,39.0865,39.1123,226056.0
2022-08-31 15:20:00,45.36,45.36,45.31,45.32,179140.0,39.1123,39.1123,39.0692,39.0778,179140.0
2022-08-31 15:25:00,45.32,45.37,45.3,45.37,130642.0,39.0778,39.121,39.0606,39.121,130642.0
2022-08-31 15:30:00,45.37,45.4,45.32,45.37,185224.0,39.121,39.1468,39.0778,39.121,185224.0
2022-08-31 15:35:00,45.37,45.38,45.32,45.38,128029.0,39.121,39.1296,39.0778,39.1296,128029.0
2022-08-31 15:40:00,45.37,45.43,45.34,45.43,220124.0,39.121,39.1727,39.0951,39.1727,220124.0
2022-08-31 15:45:00,45.43,45.46,45.35,45.36,379548.0,39.1727,39.1986,39.1037,39.1123,379548.0
2022-08-31 15:50:00,45.36,45.36,45.29,45.29,604360.0,39.1123,39.1123,39.052,39.052,604360.0
2022-08-31 15:55:00,45.3,45.36,45.17,45.21,1487721.0,39.0606,39.1123,38.9485,38.983,1487721.0
2022-09-01 09:30:00,45.14,45.48,45.14,45.36,665910.0,38.9226,39.2158,38.9226,39.1123,665910.0
2022-09-01 09:35:00,45.37,45.59,45.37,45.48,365175.0,39.121,39.3107,39.121,39.2158,365175.0
2022-09-01 09:40:00,45.49,45.61,45.47,45.6,198412.0,39.2244,39.3279,39.2072,39.3193,198412.0
2022-09-01 09:45:00,45.61,45.73,45.6,45.67,299690.0,39.3279,39.4314,39.3193,39.3796,299690.0
2022-09-01 09:50:00,45.66,45.74,45.58,45.73,322639.0,39.371,39.44,39.302,39.4314,322639.0
2022-09-01 09:55:00,45.73,45.74,45.67,45.73,341879.0,39.4314,39.44,39.3796,39.4314,341879.0
2022-09-01 10:00:00,45.72,45.78,45.65,45.71,282827.0,39.4228,39.4745,39.3624,39.4141,282827.0
2022-09-01 10:05:00,45.72,45.74,45.65,45.7,167288.0,39.4228,39.44,39.3624,39.4055,167288.0
2022-09-01 10:10:00,45.7,45.73,45.64,45.69,173271.0,39.4055,39.4314,39.3538,39.3969,173271.0
2022-09-01 10:15:00,45.69,45.7,45.63,45.66,260968.0,39.3969,39.4055,39.3451,39.371,260968.0
2022-09-01 10:20:00,45.65,45.68,45.6,45.68,191171.0,39.3624,39.3883,39.3193,39.3883,191171.0
2022-09-01 10:25:00,45.68,45.7,45.61,45.66,216942.0,39.3883,39.4055,39.3279,39.371,216942.0
2022-09-01 10:30:00,45.66,45.7,45.63,45.66,244766.0,39.371,39.4055,39.3451,39.371,244766.0
2022-09-01 10:35:00,45.67,45.74,45.62,45.66,429291.0,39.3796,39.44,39.3365,39.371,429291.0
2022-09-01 10:40:00,45.66,45.7,45.62,45.64,126164.0,39.371,39.4055,39.3365,39.3538,126164.0
2022-09-01 10:45:00,45.64,45.67,45.6,45.64,235378.0,39.3538,39.3796,39.3193,39.3538,235378.0
2022-09-01 10:50:00,45.64,45.66,45.61,45.65,128212.0,39.3538,39.371,39.3279,39.3624,128212.0
2022-09-01 10:55:00,45.65,45.69,45.62,45.67,300491.0,39.3624,39.3969,39.3365,39.3796,300491.0
2022-09-01 11:00:00,45.67,45.85,45.67,45.85,240047.0,39.3796,39.5348,39.3796,39.5348,240047.0
2022-09-01 11:05:00,45.85,45.99,45.82,45.96,631458.0,39.5348,39.6556,39.509,39.6297,631458.0
2022-09-01 11:10:00,45.96,46.08,45.95,46.02,219978.0,39.6297,39.7332,39.6211,39.6814,219978.0
2022-09-01 11:15:00,46.01,46.13,46.01,46.11,218832.0,39.6728,39.7763,39.6728,39.759,218832.0
2022-09-01 11:20:00,46.1,46.12,46.02,46.09,133634.0,39.7504,39.7677,39.6814,39.7418,133634.0
2022-09-01 11:25:00,46.09,46.2,46.05,46.14,166340.0,39.7418,39.8366,39.7073,39.7849,166340.0
2022-09-01 11:30:00,46.14,46.2,46.09,46.13,162260.0,39.7849,39.8366,39.7418,39.7763,162260.0
2022-09-01 11:35:00,46.13,46.21,46.13,46.17,147252.0,39.7763,39.8453,39.7763,39.8108,147252.0
2022-09-01 11:40:00,46.18,46.22,46.12,46.12,135039.0,39.8194,39.8539,39.7677,39.7677,135039.0
2022-09-01 11:45:00,46.11,46.14,46.03,46.08,94690.0,39.759,39.7849,39.6901,39.7332,94690.0
2022-09-01 11:50:00,46.09,46.12,46.05,46.08,127846.0,39.7418,39.7677,39.7073,39.7332,127846.0
2022-09-01 11:55:00,46.08,46.15,46.06,46.14,114697.0,39.7332,39.7935,39.7159,39.7849,114697.0
2022-09-01 12:00:00,46.13,46.19,46.11,46.19,87237.0,39.7763,39.828,39.759,39.828,87237.0
2022-09-01 12:05:00,46.19,46.33,46.15,46.31,190622.0,39.828,39.9487,39.7935,39.9315,190622.0
2022-09-01 12:10:00,46.31,46.31,46.19,46.22,250446.0,39.9315,39.9315,39.828,39.8539,250446.0
2022-09-01 12:15:00,46.23,46.28,46.21,46.24,113050.0,39.8625,39.9056,39.8453,39.8711,113050.0
2022-09-01 12:20:00,46.23,46.25,46.16,46.19,152329.0,39.8625,39.8798,39.8021,39.828,152329.0
2022-09-01 12:25:00,46.2,46.25,46.17,46.2,99991.0,39.8366,39.8798,39.8108,39.8366,99991.0
2022-09-01 12:30:00,46.21,46.27,46.15,46.27,199859.0,39.8453,39.897,39.7935,39.897,199859.0
2022-09-01 12:35:00,46.27,46.27,46.21,46.24,130246.0,39.897,39.897,39.8453,39.8711,130246.0
2022-09-01 12:40:00,46.24,46.28,46.21,46.28,109364.0,39.8711,39.9056,39.8453,39.9056,109364.0
2022-09-01 12:45:00,46.28,46.29,46.22,46.25,120535.0,39.9056,39.9142,39.8539,39.8798,120535.0
2022-09-01 12:50:00,46.26,46.3,46.25,46.28,135557.0,39.8884,39.9229,39.8798,39.9056,135557.0
2022-09-01 12:55:00,46.28,46.34,46.2,46.23,128873.0,39.9056,39.9574,39.8366,39.8625,128873.0
2022-09-01 13:00:00,46.23,46.28,46.2,46.26,63993.0,39.8625,39.9056,39.8366,39.8884,63993.0
2022-09-01 13:05:00,46.26,46.34,46.22,46.33,130662.0,39.8884,39.9574,39.8539,39.9487,130662.0
2022-09-01 13:10:00,46.32,46.41,46.28,46.39,116780.0,39.9401,40.0177,39.9056,40.0005,116780.0
2022-09-01 13:15:00,46.4,46.43,46.37,46.4,108041.0,40.0091,40.035,39.9832,40.0091,108041.0
2022-09-01 13:20:00,46.4,46.46,46.39,46.42,149038.0,40.0091,40.0608,40.0005,40.0263,149038.0
2022-09-01 13:25:00,46.42,46.51,46.41,46.46,236134.0,40.0263,40.1039,40.0177,40.0608,236134.0
2022-09-01 13:30:00,46.47,46.5,46.45,46.48,95548.0,40.0695,40.0953,40.0522,40.0781,95548.0
2022-09-01 13:35:00,46.49,46.51,46.42,46.45,95904.0,40.0867,40.1039,40.0263,40.0522,95904.0
2022-09-01 13:40:00,46.45,46.45,46.4,46.43,111648.0,40.0522,40.0522,40.0091,40.035,111648.0
2022-09-01 13:45:00,46.43,46.5,46.43,46.48,151027.0,40.035,40.0953,40.035,40.0781,151027.0
2022-09-01 13:50:00,46.49,46.51,46.46,46.47,123305.0,40.0867,40.1039,40.0608,40.0695,123305.0
2022-09-01 13:55:00,46.47,46.51,46.45,46.5,73091.0,40.0695,40.1039,40.0522,40.0953,73091.0
2022-09-01 14:00:00,46.5,46.54,46.46,46.51,144541.0,40.0953,40.1298,40.0608,40.1039,144541.0
2022-09-01 14:05:00,46.52,46.54,46.45,46.47,94071.0,40.1126,40.1298,40.0522,40.0695,94071.0
2022-09-01 14:10:00,46.46,46.47,46.41,46.45,90396.0,40.0608,40.0695,40.0177,40.0522,90396.0
2022-09-01 14:15:00,46.44,46.48,46.44,46.47,83296.0,40.0436,40.0781,40.0436,40.0695,83296.0
2022-09-01 14:20:00,46.47,46.56,46.46,46.53,148472.0,40.0695,40.1471,40.0608,40.1212,148472.0
2022-09-01 14:25:00,46.53,46.61,46.51,46.54,201921.0,40.1212,40.1902,40.1039,40.1298,201921.0
2022-09-01 14:30:00,46.55,46.58,46.53,46.55,149272.0,40.1384,40.1643,40.1212,40.1384,149272.0
2022-09-01 14:35:00,46.55,46.56,46.44,46.45,108214.0,40.1384,40.1471,40.0436,40.0522,108214.0
2022-09-01 14:40:00,46.45,46.49,46.42,46.46,147648.0,40.0522,40.0867,40.0263,40.0608,147648.0
2022-09-01 14:45:00,46.46,46.51,46.41,46.43,179655.0,40.0608,40.1039,40.0177,40.035,179655.0
2022-09-01 14:50:00,46.43,46.49,46.42,46.48,132475.0,40.035,40.0867,40.0263,40.0781,132475.0
2022-09-01 14:55:00,46.48,46.5,46.42,46.44,95917.0,40.0781,40.0953,40.0263,40.0436,95917.0
2022-09-01 15:00:00,46.44,46.51,46.4,46.46,176790.0,40.0436,40.1039,40.0091,40.0608,176790.0
2022-09-01 15:05:00,46.46,46.58,46.45,46.56,100192.0,40.0608,40.1643,40.0522,40.1471,100192.0
2022-09-01 15:10:00,46.55,46.57,46.51,46.54,185676.0,40.1384,40.1557,40.1039,40.1298,185676.0
2022-09-01 15:15:00,46.55,46.55,46.46,46.47,81629.0,40.1384,40.1384,40.0608,40.0695,81629.0
2022-09-01 15:20:00,46.47,46.5,46.44,46.48,126093.0,40.0695,40.0953,40.0436,40.0781,126093.0
2022-09-01 15:25:00,46.48,46.51,46.45,46.47,114194.0,40.0781,40.1039,40.0522,40.0695,114194.0
2022-09-01 15:30:00,46.46,46.46,46.37,46.39,240998.0,40.0608,40.0608,39.9832,40.0005,240998.0
2022-09-01 15:35:00,46.39,46.49,46.38,46.47,142605.0,40.0005,40.0867,39.9918,40.0695,142605.0
2022-09-01 15:40:00,46.47,46.52,46.46,46.51,146437.0,40.0695,40.1126,40.0608,40.1039,146437.0
2022-09-01 15:45:00,46.51,46.52,46.43,46.44,193669.0,40.1039,40.1126,40.035,40.0436,193669.0
2022-09-01 15:50:00,46.45,46.57,46.44,46.57,503728.0,40.0522,40.1557,40.0436,40.1557,503728.0
2022-09-01 15:55:00,46.57,46.65,46.56,46.63,812349.0,40.1557,40.2247,40.1471,40.2074,812349.0
2022-09-02 09:30:00,46.74,46.8,46.3,46.6,569689.0,40.3023,40.354,39.9229,40.1815,569689.0
2022-09-02 09:35:00,46.59,46.7,46.5,46.62,173070.0,40.1729,40.2678,40.0953,40.1988,173070.0
2022-09-02 09:40:00,46.63,46.7,46.53,46.58,174846.0,40.2074,40.2678,40.1212,40.1643,174846.0
2022-09-02 09:45:00,46.58,46.64,46.52,46.59,168892.0,40.1643,40.216,40.1126,40.1729,168892.0
2022-09-02 09:50:00,46.59,46.65,46.52,46.57,171397.0,40.1729,40.2247,40.1126,40.1557,171397.0
2022-09-02 09:55:00,46.57,46.72,46.54,46.69,174275.0,40.1557,40.285,40.1298,40.2591,174275.0
2022-09-02 10:00:00,46.69,46.71,46.54,46.55,110952.0,40.2591,40.2764,40.1298,40.1384,110952.0
2022-09-02 10:05:00,46.55,46.61,46.52,46.58,131877.0,40.1384,40.1902,40.1126,40.1643,131877.0
2022-09-02 10:10:00,46.57,46.67,46.57,46.67,98304.0,40.1557,40.2419,40.1557,40.2419,98304.0
2022-09-02 10:15:00,46.67,46.68,46.58,46.6,91351.0,40.2419,40.2505,40.1643,40.1815,91351.0
2022-09-02 10:20:00,46.59,46.65,46.55,46.6,73645.0,40.1729,40.2247,40.1384,40.1815,73645.0
2022-09-02 10:25:00,46.59,46.6,46.54,46.56,75442.0,40.1729,40.1815,40.1298,40.1471,75442.0
2022-09-02 10:30:00,46.56,46.66,46.56,46.63,119822.0,40.1471,40.2333,40.1471,40.2074,119822.0
2022-09-02 10:35:00,46.63,46.66,46.6,46.61,86321.0,40.2074,40.2333,40.1815,40.1902,86321.0
2022-09-02 10:40:00,46.61,46.72,46.61,46.71,89422.0,40.1902,40.285,40.1902,40.2764,89422.0
2022-09-02 10:45:00,46.72,46.72,46.57,46.57,109522.0,40.285,40.285,40.1557,40.1557,109522.0
2022-09-02 10:50:00,46.58,46.66,46.56,46.64,111524.0,40.1643,40.2333,40.1471,40.216,111524.0
2022-09-02 10:55:00,46.64,46.66,46.56,46.61,96817.0,40.216,40.2333,40.1471,40.1902,96817.0
2022-09-02 11:00:00,46.61,46.73,46.6,46.72,141401.0,40.1902,40.2936,40.1815,40.285,141401.0
2022-09-02 11:05:00,46.72,46.76,46.7,46.72,123491.0,40.285,40.3195,40.2678,40.285,123491.0
2022-09-02 11:10:00,46.72,46.76,46.71,46.74,87205.0,40.285,40.3195,40.2764,40.3023,87205.0
2022-09-02 11:15:00,46.73,46.74,46.66,46.68,89822.0,40.2936,40.3023,40.2333,40.2505,89822.0
2022-09-02 11:20:00,46.68,46.71,46.64,46.68,114517.0,40.2505,40.2764,40.216,40.2505,114517.0
2022-09-02 11:25:00,46.67,46.67,46.63,46.65,51287.0,40.2419,40.2419,40.2074,40.2247,51287.0
2022-09-02 11:30:00,46.64,46.67,46.6,46.65,100933.0,40.216,40.2419,40.1815,40.2247,100933.0
2022-09-02 11:35:00,46.65,46.7,46.62,46.68,73871.0,40.2247,40.2678,40.1988,40.2505,73871.0
2022-09-02 11:40:00,46.69,46.69,46.55,46.59,70161.0,40.2591,40.2591,40.1384,40.1729,70161.0
2022-09-02 11:45:00,46.59,46.65,46.58,46.63,51338.0,40.1729,40.2247,40.1643,40.2074,51338.0
2022-09-02 11:50:00,46.62,46.64,46.55,46.58,44489.0,40.1988,40.216,40.1384,40.1643,44489.0
2022-09-02 11:55:00,46.58,46.66,46.58,46.66,51015.0,40.1643,40.2333,40.1643,40.2333,51015.0
2022-09-02 12:00:00,46.66,46.68,46.62,46.64,55716.0,40.2333,40.2505,40.1988,40.216,55716.0
2022-09-02 12:05:00,46.65,46.67,46.6,46.62,76287.0,40.2247,40.2419,40.1815,40.1988,76287.0
2022-09-02 12:10:00,46.63,46.64,46.59,46.61,32722.0,40.2074,40.216,40.1729,40.1902,32722.0
2022-09-02 12:15:00,46.61,46.62,46.55,46.55,69178.0,40.1902,40.1988,40.1384,40.1384,69178.0
2022-09-02 12:20:00,46.55,46.57,46.45,46.48,212750.0,40.1384,40.1557,40.0522,40.0781,212750.0
2022-09-02 12:25:00,46.48,46.5,46.45,46.47,55286.0,40.0781,40.0953,40.0522,40.0695,55286.0
2022-09-02 12:30:00,46.47,46.48,46.37,46.41,86358.0,40.0695,40.0781,39.9832,40.0177,86358.0
2022-09-02 12:35:00,46.41,46.43,46.33,46.36,107691.0,40.0177,40.035,39.9487,39.9746,107691.0
2022-09-02 12:40:00,46.36,46.39,46.29,46.3,66986.0,39.9746,40.0005,39.9142,39.9229,66986.0
2022-09-02 12:45:00,46.3,46.33,46.26,46.28,87238.0,39.9229,39.9487,39.8884,39.9056,87238.0
2022-09-02 12:50:00,46.27,46.27,46.19,46.23,90922.0,39.897,39.897,39.828,39.8625,90922.0
2022-09-02 12:55:00,46.22,46.24,46.16,46.21,88099.0,39.8539,39.8711,39.8021,39.8453,88099.0
2022-09-02 13:00:00,46.21,46.21,46.09,46.13,160936.0,39.8453,39.8453,39.7418,39.7763,160936.0
2022-09-02 13:05:00,46.14,46.16,46.06,46.09,91554.0,39.7849,39.8021,39.7159,39.7418,91554.0
2022-09-02 13:10:00,46.09,46.14,46.06,46.13,86652.0,39.7418,39.7849,39.7159,39.7763,86652.0
2022-09-02 13:15:00,46.13,46.17,46.09,46.15,105949.0,39.7763,39.8108,39.7418,39.7935,105949.0
2022-09-02 13:20:00,46.14,46.14,45.98,45.99,160577.0,39.7849,39.7849,39.6469,39.6556,160577.0
2022-09-02 13:25:00,45.99,46.0,45.95,45.96,74697.0,39.6556,39.6642,39.6211,39.6297,74697.0
2022-09-02 13:30:00,45.96,46.03,45.92,46.01,92195.0,39.6297,39.6901,39.5952,39.6728,92195.0
2022-09-02 13:35:00,46.02,46.06,45.98,46.05,72871.0,39.6814,39.7159,39.6469,39.7073,72871.0
2022-09-02 13:40:00,46.04,46.1,46.02,46.07,75279.0,39.6987,39.7504,39.6814,39.7245,75279.0
2022-09-02 13:45:00,46.07,46.17,46.05,46.06,198145.0,39.7245,39.8108,39.7073,39.7159,198145.0
2022-09-02 13:50:00,46.05,46.06,45.98,46.03,117696.0,39.7073,39.7159,39.6469,39.6901,117696.0
2022-09-02 13:55:00,46.03,46.03,45.95,45.97,64772.0,39.6901,39.6901,39.6211,39.6383,64772.0
2022-09-02 14:00:00,45.96,46.02,45.94,46.01,106062.0,39.6297,39.6814,39.6124,39.6728,106062.0
2022-09-02 14:05:00,46.02,46.03,45.95,46.02,97183.0,39.6814,39.6901,39.6211,39.6814,97183.0
2022-09-02 14:10:00,46.02,46.02,45.92,45.93,64040.0,39.6814,39.6814,39.5952,39.6038,64040.0
2022-09-02 14:15:00,45.92,45.98,45.91,45.93,123768.0,39.5952,39.6469,39.5866,39.6038,123768.0
2022-09-02 14:20:00,45.93,45.96,45.9,45.92,88279.0,39.6038,39.6297,39.578,39.5952,88279.0
2022-09-02 14:25:00,45.92,46.02,45.91,45.98,80074.0,39.5952,39.6814,39.5866,39.6469,80074.0
2022-09-02 14:30:00,45.98,46.0,45.93,45.94,61860.0,39.6469,39.6642,39.6038,39.6124,61860.0
2022-09-02 14:35:00,45.95,46.01,45.94,45.98,77291.0,39.6211,39.6728,39.6124,39.6469,77291.0
2022-09-02 14:40:00,45.98,45.99,45.92,45.97,63987.0,39.6469,39.6556,39.5952,39.6383,63987.0
2022-09-02 14:45:00,45.98,45.98,45.91,45.92,72960.0,39.6469,39.6469,39.5866,39.5952,72960.0
2022-09-02 14:50:00,45.92,45.93,45.85,45.87,129420.0,39.5952,39.6038,39.5348,39.5521,129420.0
2022-09-02 14:55:00,45.86,45.87,45.79,45.8,82967.0,39.5435,39.5521,39.4831,39.4917,82967.0
2022-09-02 15:00:00,45.79,45.88,45.78,45.86,85108.0,39.4831,39.5607,39.4745,39.5435,85108.0
2022-09-02 15:05:00,45.87,45.95,45.85,45.93,67996.0,39.5521,39.6211,39.5348,39.6038,67996.0
2022-09-02 15:10:00,45.92,45.95,45.88,45.91,84362.0,39.5952,39.6211,39.5607,39.5866,84362.0
2022-09-02 15:15:00,45.92,45.95,45.89,45.92,83724.0,39.5952,39.6211,39.5693,39.5952,83724.0
2022-09-02 15:20:00,45.91,45.94,45.77,45.8,145499.0,39.5866,39.6124,39.4659,39.4917,145499.0
2022-09-02 15:25:00,45.8,45.81,45.76,45.77,120040.0,39.4917,39.5004,39.4572,39.4659,120040.0
2022-09-02 15:30:00,45.78,45.78,45.67,45.68,181672.0,39.4745,39.4745,39.3796,39.3883,181672.0
2022-09-02 15:35:00,45.68,45.69,45.58,45.62,188986.0,39.3883,39.3969,39.302,39.3365,188986.0
2022-09-02 15:40:00,45.63,45.63,45.53,45.54,177217.0,39.3451,39.3451,39.2589,39.2675,177217.0
2022-09-02 15:45:00,45.54,45.63,45.53,45.62,253113.0,39.2675,39.3451,39.2589,39.3365,253113.0
2022-09-02 15:50:00,45.62,45.69,45.59,45.69,392755.0,39.3365,39.3969,39.3107,39.3969,392755.0
2022-09-02 15:55:00,45.68,45.72,45.59,45.71,833154.0,39.3883,39.4228,39.3107,39.4141,833154.0
2022-09-06 09:30:00,45.96,45.96,45.53,45.69,1002179.0,39.6297,39.6297,39.2589,39.3969,1002179.0
2022-09-06 09:35:00,45.69,45.9,45.65,45.82,210128.0,39.3969,39.578,39.3624,39.509,210128.0
2022-09-06 09:40:00,45.81,45.93,45.7,45.91,227245.0,39.5004,39.6038,39.4055,39.5866,227245.0
2022-09-06 09:45:00,45.91,46.18,45.9,46.07,394105.0,39.5866,39.8194,39.578,39.7245,394105.0
2022-09-06 09:50:00,46.08,46.19,46.05,46.14,219444.0,39.7332,39.828,39.7073,39.7849,219444.0
2022-09-06 09:55:00,46.14,46.44,46.13,46.4,340535.0,39.7849,40.0436,39.7763,40.0091,340535.0
2022-09-06 10:00:00,46.39,46.43,45.91,46.01,374117.0,40.0005,40.035,39.5866,39.6728,374117.0
2022-09-06 10:05:00,46.01,46.01,45.86,45.97,146766.0,39.6728,39.6728,39.5435,39.6383,146766.0
2022-09-06 10:10:00,45.96,45.97,45.86,45.91,101880.0,39.6297,39.6383,39.5435,39.5866,101880.0
2022-09-06 10:15:00,45.91,45.98,45.86,45.95,193860.0,39.5866,39.6469,39.5435,39.6211,193860.0
2022-09-06 10:20:00,45.95,46.02,45.91,45.98,235865.0,39.6211,39.6814,39.5866,39.6469,235865.0
2022-09-06 10:25:00,45.97,46.05,45.95,46.02,236196.0,39.6383,39.7073,39.6211,39.6814,236196.0
2022-09-06 10:30:00,46.01,46.09,45.98,46.05,107443.0,39.6728,39.7418,39.6469,39.7073,107443.0
2022-09-06 10:35:00,46.05,46.12,45.95,46.1,184432.0,39.7073,39.7677,39.6211,39.7504,184432.0
2022-09-06 10:40:00,46.11,46.21,46.11,46.19,129416.0,39.759,39.8453,39.759,39.828,129416.0
2022-09-06 10:45:00,46.18,46.24,46.15,46.21,110503.0,39.8194,39.8711,39.7935,39.8453,110503.0
2022-09-06 10:50:00,46.21,46.31,46.19,46.23,151481.0,39.8453,39.9315,39.828,39.8625,151481.0
2022-09-06 10:55:00,46.23,46.36,46.23,46.34,165731.0,39.8625,39.9746,39.8625,39.9574,165731.0
2022-09-06 11:00:00,46.33,46.43,46.3,46.33,196876.0,39.9487,40.035,39.9229,39.9487,196876.0
2022-09-06 11:05:00,46.33,46.44,46.29,46.36,171849.0,39.9487,40.0436,39.9142,39.9746,171849.0
2022-09-06 11:10:00,46.36,46.37,46.26,46.28,81920.0,39.9746,39.9832,39.8884,39.9056,81920.0
2022-09-06 11:15:00,46.29,46.3,46.24,46.26,96847.0,39.9142,39.9229,39.8711,39.8884,96847.0
2022-09-06 11:20:00,46.26,46.34,46.23,46.28,107381.0,39.8884,39.9574,39.8625,39.9056,107381.0
2022-09-06 11:25:00,46.28,46.31,46.17,46.18,109060.0,39.9056,39.9315,39.8108,39.8194,109060.0
2022-09-06 11:30:00,46.17,46.25,46.14,46.19,260605.0,39.8108,39.8798,39.7849,39.828,260605.0
2022-09-06 11:35:00,46.2,46.25,46.1,46.11,114088.0,39.8366,39.8798,39.7504,39.759,114088.0
2022-09-06 11:40:00,46.11,46.21,46.09,46.15,115680.0,39.759,39.8453,39.7418,39.7935,115680.0
2022-09-06 11:45:00,46.14,46.2,46.1,46.11,104848.0,39.7849,39.8366,39.7504,39.759,104848.0
2022-09-06 11:50:00,46.12,46.18,46.1,46.13,143712.0,39.7677,39.8194,39.7504,39.7763,143712.0
2022-09-06 11:55:00,46.13,46.13,46.06,46.07,95938.0,39.7763,39.7763,39.7159,39.7245,95938.0
2022-09-06 12:00:00,46.07,46.1,46.0,46.03,196940.0,39.7245,39.7504,39.6642,39.6901,196940.0
2022-09-06 12:05:00,46.03,46.1,45.98,46.0,180689.0,39.6901,39.7504,39.6469,39.6642,180689.0
2022-09-06 12:10:00,46.0,46.03,45.95,46.01,91095.0,39.6642,39.6901,39.6211,39.6728,91095.0
2022-09-06 12:15:00,46.02,46.02,45.89,45.93,192667.0,39.6814,39.6814,39.5693,39.6038,192667.0
2022-09-06 12:20:00,45.94,45.96,45.84,45.86,122153.0,39.6124,39.6297,39.5262,39.5435,122153.0
2022-09-06 12:25:00,45.86,45.89,45.83,45.88,145850.0,39.5435,39.5693,39.5176,39.5607,145850.0
2022-09-06 12:30:00,45.87,45.87,45.76,45.8,146067.0,39.5521,39.5521,39.4572,39.4917,146067.0
2022-09-06 12:35:00,45.8,45.85,45.75,45.78,104890.0,39.4917,39.5348,39.4486,39.4745,104890.0
2022-09-06 12:40:00,45.79,45.81,45.74,45.8,118318.0,39.4831,39.5004,39.44,39.4917,118318.0
2022-09-06 12:45:00,45.8,45.85,45.77,45.79,127709.0,39.4917,39.5348,39.4659,39.4831,127709.0
2022-09-06 12:50:00,45.79,45.84,45.71,45.82,183962.0,39.4831,39.5262,39.4141,39.509,183962.0
2022-09-06 12:55:00,45.82,45.92,45.81,45.9,101125.0,39.509,39.5952,39.5004,39.578,101125.0
2022-09-06 13:00:00,45.89,45.9,45.78,45.82,92493.0,39.5693,39.578,39.4745,39.509,92493.0
2022-09-06 13:05:00,45.82,45.82,45.71,45.71,86262.0,39.509,39.509,39.4141,39.4141,86262.0
2022-09-06 13:10:00,45.72,45.75,45.63,45.64,158542.0,39.4228,39.4486,39.3451,39.3538,158542.0
2022-09-06 13:15:00,45.63,45.68,45.6,45.67,149235.0,39.3451,39.3883,39.3193,39.3796,149235.0
2022-09-06 13:20:00,45.67,45.7,45.66,45.69,78999.0,39.3796,39.4055,39.371,39.3969,78999.0
2022-09-06 13:25:00,45.69,45.7,45.64,45.69,59635.0,39.3969,39.4055,39.3538,39.3969,59635.0
2022-09-06 13:30:00,45.68,45.81,45.68,45.8,108455.0,39.3883,39.5004,39.3883,39.4917,108455.0
2022-09-06 13:35:00,45.8,45.82,45.75,45.79,86865.0,39.4917,39.509,39.4486,39.4831,86865.0
2022-09-06 13:40:00,45.79,45.8,45.69,45.74,53146.0,39.4831,39.4917,39.3969,39.44,53146.0
2022-09-06 13:45:00,45.75,45.78,45.69,45.71,60626.0,39.4486,39.4745,39.3969,39.4141,60626.0
2022-09-06 13:50:00,45.71,45.85,45.7,45.84,162155.0,39.4141,39.5348,39.4055,39.5262,162155.0
2022-09-06 13:55:00,45.84,45.94,45.83,45.91,163966.0,39.5262,39.6124,39.5176,39.5866,163966.0
2022-09-06 14:00:00,45.91,45.98,45.85,45.87,173286.0,39.5866,39.6469,39.5348,39.5521,173286.0
2022-09-06 14:05:00,45.87,45.87,45.78,45.83,99677.0,39.5521,39.5521,39.4745,39.5176,99677.0
2022-09-06 14:10:00,45.83,45.94,45.82,45.9,129918.0,39.5176,39.6124,39.509,39.578,129918.0
2022-09-06 14:15:00,45.9,45.92,45.81,45.87,81663.0,39.578,39.5952,39.5004,39.5521,81663.0
2022-09-06 14:20:00,45.87,45.9,45.82,45.86,61460.0,39.5521,39.578,39.509,39.5435,61460.0
2022-09-06 14:25:00,45.86,45.89,45.8,45.82,71337.0,39.5435,39.5693,39.4917,39.509,71337.0
2022-09-06 14:30:00,45.82,45.85,45.76,45.82,99751.0,39.509,39.5348,39.4572,39.509,99751.0
2022-09-06 14:35:00,45.83,45.88,45.8,45.84,70169.0,39.5176,39.5607,39.4917,39.5262,70169.0
2022-09-06 14:40:00,45.83,45.87,45.82,45.86,54392.0,39.5176,39.5521,39.509,39.5435,54392.0
2022-09-06 14:45:00,45.84,45.87,45.79,45.86,54844.0,39.5262,39.5521,39.4831,39.5435,54844.0
2022-09-06 14:50:00,45.86,45.86,45.79,45.83,95392.0,39.5435,39.5435,39.4831,39.5176,95392.0
2022-09-06 14:55:00,45.83,45.88,45.8,45.83,70367.0,39.5176,39.5607,39.4917,39.5176,70367.0
2022-09-06 15:00:00,45.82,45.85,45.73,45.75,77818.0,39.509,39.5348,39.4314,39.4486,77818.0
2022-09-06 15:05:00,45.75,45.85,45.74,45.85,95665.0,39.4486,39.5348,39.44,39.5348,95665.0
2022-09-06 15:10:00,45.85,45.86,45.8,45.81,60076.0,39.5348,39.5435,39.4917,39.5004,60076.0
2022-09-06 15:15:00,45.8,45.86,45.79,45.8,82406.0,39.4917,39.5435,39.4831,39.4917,82406.0
2022-09-06 15:20:00,45.79,45.83,45.74,45.79,119002.0,39.4831,39.5176,39.44,39.4831,119002.0
2022-09-06 15:25:00,45.79,45.83,45.78,45.8,118863.0,39.4831,39.5176,39.4745,39.4917,118863.0
2022-09-06 15:30:00,45.8,45.8,45.64,45.7,122132.0,39.4917,39.4917,39.3538,39.4055,122132.0
2022-09-06 15:35:00,45.7,45.76,45.69,45.71,115299.0,39.4055,39.4572,39.3969,39.4141,115299.0
2022-09-06 15:40:00,45.71,45.84,45.7,45.83,160088.0,39.4141,39.5262,39.4055,39.5176,160088.0
2022-09-06 15:45:00,45.83,45.85,45.73,45.77,262314.0,39.5176,39.5348,39.4314,39.4659,262314.0
2022-09-06 15:50:00,45.76,45.78,45.68,45.73,238449.0,39.4572,39.4745,39.3883,39.4314,238449.0
2022-09-06 15:55:00,45.73,45.82,45.63,45.8,1023938.0,39.4314,39.509,39.3451,39.4917,1023938.0
2022-09-07 09:30:00,45.7,45.89,45.48,45.53,451184.0,39.4055,39.5693,39.2158,39.2589,451184.0
2022-09-07 09:35:00,45.53,45.68,45.47,45.6,312693.0,39.2589,39.3883,39.2072,39.3193,312693.0
2022-09-07 09:40:00,45.6,45.8,45.6,45.76,398508.0,39.3193,39.4917,39.3193,39.4572,398508.0
2022-09-07 09:45:00,45.77,45.77,45.49,45.54,362807.0,39.4659,39.4659,39.2244,39.2675,362807.0
2022-09-07 09:50:00,45.54,45.56,45.38,45.45,180228.0,39.2675,39.2848,39.1296,39.1899,180228.0
2022-09-07 09:55:00,45.44,45.6,45.43,45.55,147184.0,39.1813,39.3193,39.1727,39.2762,147184.0
2022-09-07 10:00:00,45.55,45.71,45.5,45.69,151292.0,39.2762,39.4141,39.2331,39.3969,151292.0
2022-09-07 10:05:00,45.69,45.81,45.65,45.8,127573.0,39.3969,39.5004,39.3624,39.4917,127573.0
2022-09-07 10:10:00,45.8,45.89,45.77,45.86,287710.0,39.4917,39.5693,39.4659,39.5435,287710.0
2022-09-07 10:15:00,45.86,45.93,45.83,45.91,233579.0,39.5435,39.6038,39.5176,39.5866,233579.0
2022-09-07 10:20:00,45.91,46.07,45.87,46.07,229366.0,39.5866,39.7245,39.5521,39.7245,229366.0
2022-09-07 10:25:00,46.06,46.16,46.05,46.12,341094.0,39.7159,39.8021,39.7073,39.7677,341094.0
2022-09-07 10:30:00,46.12,46.16,46.07,46.08,290566.0,39.7677,39.8021,39.7245,39.7332,290566.0
2022-09-07 10:35:00,46.08,46.13,46.05,46.12,127315.0,39.7332,39.7763,39.7073,39.7677,127315.0
2022-09-07 10:40:00,46.12,46.13,46.04,46.06,197180.0,39.7677,39.7763,39.6987,39.7159,197180.0
2022-09-07 10:45:00,46.06,46.06,45.94,45.95,200471.0,39.7159,39.7159,39.6124,39.6211,200471.0
2022-09-07 10:50:00,45.95,45.96,45.9,45.91,146526.0,39.6211,39.6297,39.578,39.5866,146526.0
2022-09-07 10:55:00,45.91,45.99,45.88,45.96,114603.0,39.5866,39.6556,39.5607,39.6297,114603.0
2022-09-07 11:00:00,45.96,45.97,45.91,45.92,124554.0,39.6297,39.6383,39.5866,39.5952,124554.0
2022-09-07 11:05:00,45.91,46.03,45.88,46.02,238106.0,39.5866,39.6901,39.5607,39.6814,238106.0
2022-09-07 11:10:00,46.02,46.04,45.98,45.99,128800.0,39.6814,39.6987,39.6469,39.6556,128800.0
2022-09-07 11:15:00,45.99,46.02,45.89,45.92,150649.0,39.6556,39.6814,39.5693,39.5952,150649.0
2022-09-07 11:20:00,45.93,45.95,45.85,45.87,91623.0,39.6038,39.6211,39.5348,39.5521,91623.0
2022-09-07 11:25:00,45.87,45.88,45.8,45.81,119433.0,39.5521,39.5607,39.4917,39.5004,119433.0
2022-09-07 11:30:00,45.82,45.87,45.8,45.82,97332.0,39.509,39.5521,39.4917,39.509,97332.0
2022-09-07 11:35:00,45.83,45.87,45.78,45.79,249709.0,39.5176,39.5521,39.4745,39.4831,249709.0
2022-09-07 11:40:00,45.79,45.82,45.73,45.75,94494.0,39.4831,39.509,39.4314,39.4486,94494.0
2022-09-07 11:45:00,45.76,45.78,45.7,45.75,122012.0,39.4572,39.4745,39.4055,39.4486,122012.0
2022-09-07 11:50:00,45.75,45.8,45.74,45.78,43932.0,39.4486,39.4917,39.44,39.4745,43932.0
2022-09-07 11:55:00,45.78,45.8,45.72,45.72,76780.0,39.4745,39.4917,39.4228,39.4228,76780.0
2022-09-07 12:00:00,45.72,45.75,45.7,45.72,93958.0,39.4228,39.4486,39.4055,39.4228,93958.0
2022-09-07 12:05:00,45.72,45.74,45.66,45.73,100069.0,39.4228,39.44,39.371,39.4314,100069.0
2022-09-07 12:10:00,45.73,45.78,45.71,45.76,72584.0,39.4314,39.4745,39.4141,39.4572,72584.0
2022-09-07 12:15:00,45.76,45.78,45.73,45.75,85559.0,39.4572,39.4745,39.4314,39.4486,85559.0
2022-09-07 12:20:00,45.75,45.77,45.68,45.7,88083.0,39.4486,39.4659,39.3883,39.4055,88083.0
2022-09-07 12:25:00,45.7,45.74,45.66,45.71,58054.0,39.4055,39.44,39.371,39.4141,58054.0
2022-09-07 12:30:00,45.71,45.75,45.69,45.74,60861.0,39.4141,39.4486,39.3969,39.44,60861.0
2022-09-07 12:35:00,45.75,45.81,45.72,45.8,55226.0,39.4486,39.5004,39.4228,39.4917,55226.0
2022-09-07 12:40:00,45.8,45.93,45.79,45.89,147177.0,39.4917,39.6038,39.4831,39.5693,147177.0
2022-09-07 12:45:00,45.88,45.9,45.82,45.82,69294.0,39.5607,39.578,39.509,39.509,69294.0
2022-09-07 12:50:00,45.82,45.84,45.8,45.83,60404.0,39.509,39.5262,39.4917,39.5176,60404.0
2022-09-07 12:55:00,45.82,45.85,45.79,45.84,82133.0,39.509,39.5348,39.4831,39.5262,82133.0
2022-09-07 13:00:00,45.84,45.9,45.83,45.89,81612.0,39.5262,39.578,39.5176,39.5693,81612.0
2022-09-07 13:05:00,45.88,45.9,45.84,45.84,69519.0,39.5607,39.578,39.5262,39.5262,69519.0
2022-09-07 13:10:00,45.84,45.86,45.8,45.82,56444.0,39.5262,39.5435,39.4917,39.509,56444.0
2022-09-07 13:15:00,45.82,45.87,45.81,45.82,56611.0,39.509,39.5521,39.5004,39.509,56611.0
2022-09-07 13:20:00,45.82,45.88,45.81,45.84,51436.0,39.509,39.5607,39.5004,39.5262,51436.0
2022-09-07 13:25:00,45.84,45.87,45.8,45.87,48510.0,39.5262,39.5521,39.4917,39.5521,48510.0
2022-09-07 13:30:00,45.87,45.9,45.84,45.89,110238.0,39.5521,39.578,39.5262,39.5693,110238.0
2022-09-07 13:35:00,45.88,45.93,45.87,45.91,67758.0,39.5607,39.6038,39.5521,39.5866,67758.0
2022-09-07 13:40:00,45.91,45.99,45.9,45.99,102737.0,39.5866,39.6556,39.578,39.6556,102737.0
2022-09-07 13:45:00,45.98,46.04,45.98,46.04,109714.0,39.6469,39.6987,39.6469,39.6987,109714.0
2022-09-07 13:50:00,46.04,46.08,46.01,46.08,83229.0,39.6987,39.7332,39.6728,39.7332,83229.0
2022-09-07 13:55:00,46.07,46.09,46.04,46.05,69390.0,39.7245,39.7418,39.6987,39.7073,69390.0
2022-09-07 14:00:00,46.05,46.13,46.03,46.1,113025.0,39.7073,39.7763,39.6901,39.7504,113025.0
2022-09-07 14:05:00,46.11,46.12,46.03,46.03,78928.0,39.759,39.7677,39.6901,39.6901,78928.0
2022-09-07 14:10:00,46.04,46.05,46.02,46.04,36075.0,39.6987,39.7073,39.6814,39.6987,36075.0
2022-09-07 14:15:00,46.05,46.05,45.96,45.98,147912.0,39.7073,39.7073,39.6297,39.6469,147912.0
2022-09-07 14:20:00,45.98,45.99,45.94,45.95,56119.0,39.6469,39.6556,39.6124,39.6211,56119.0
2022-09-07 14:25:00,45.95,46.0,45.93,45.99,102514.0,39.6211,39.6642,39.6038,39.6556,102514.0
2022-09-07 14:30:00,45.99,46.07,45.98,46.07,128057.0,39.6556,39.7245,39.6469,39.7245,128057.0
2022-09-07 14:35:00,46.07,46.08,46.03,46.04,102927.0,39.7245,39.7332,39.6901,39.6987,102927.0
2022-09-07 14:40:00,46.04,46.07,46.03,46.05,84461.0,39.6987,39.7245,39.6901,39.7073,84461.0
2022-09-07 14:45:00,46.05,46.07,46.04,46.07,51480.0,39.7073,39.7245,39.6987,39.7245,51480.0
2022-09-07 14:50:00,46.07,46.08,46.01,46.04,99399.0,39.7245,39.7332,39.6728,39.6987,99399.0
2022-09-07 14:55:00,46.04,46.07,46.03,46.05,102597.0,39.6987,39.7245,39.6901,39.7073,102597.0
2022-09-07 15:00:00,46.05,46.1,46.01,46.01,120634.0,39.7073,39.7504,39.6728,39.6728,120634.0
2022-09-07 15:05:00,46.02,46.05,46.0,46.04,72187.0,39.6814,39.7073,39.6642,39.6987,72187.0
2022-09-07 15:10:00,46.05,46.05,45.94,45.95,116720.0,39.7073,39.7073,39.6124,39.6211,116720.0
2022-09-07 15:15:00,45.96,46.01,45.94,45.99,136002.0,39.6297,39.6728,39.6124,39.6556,136002.0
2022-09-07 15:20:00,45.99,46.02,45.98,46.02,79441.0,39.6556,39.6814,39.6469,39.6814,79441.0
2022-09-07 15:25:00,46.02,46.12,46.01,46.1,104166.0,39.6814,39.7677,39.6728,39.7504,104166.0
2022-09-07 15:30:00,46.11,46.11,46.04,46.07,103321.0,39.759,39.759,39.6987,39.7245,103321.0
2022-09-07 15:35:00,46.07,46.08,45.98,46.03,119087.0,39.7245,39.7332,39.6469,39.6901,119087.0
2022-09-07 15:40:00,46.03,46.12,46.01,46.09,279378.0,39.6901,39.7677,39.6728,39.7418,279378.0
2022-09-07 15:45:00,46.09,46.2,46.05,46.2,302146.0,39.7418,39.8366,39.7073,39.8366,302146.0
2022-09-07 15:50:00,46.2,46.21,46.14,46.16,377311.0,39.8366,39.8453,39.7849,39.8021,377311.0
2022-09-07 15:55:00,46.16,46.17,46.06,46.15,879678.0,39.8021,39.8108,39.7159,39.7935,879678.0
2022-09-08 09:30:00,46.02,46.05,45.87,45.98,328750.0,39.6814,39.7073,39.5521,39.6469,328750.0
2022-09-08 09:35:00,45.99,46.08,45.94,46.02,149484.0,39.6556,39.7332,39.6124,39.6814,149484.0
2022-09-08 09:40:00,46.02,46.12,45.94,46.09,121522.0,39.6814,39.7677,39.6124,39.7418,121522.0
2022-09-08 09:45:00,46.09,46.16,46.01,46.14,181730.0,39.7418,39.8021,39.6728,39.7849,181730.0
2022-09-08 09:50:00,46.14,46.19,46.04,46.17,235020.0,39.7849,39.828,39.6987,39.8108,235020.0
2022-09-08 09:55:00,46.17,46.41,46.15,46.39,427657.0,39.8108,40.0177,39.7935,40.0005,427657.0
2022-09-08 10:00:00,46.39,46.41,46.23,46.24,258238.0,40.0005,40.0177,39.8625,39.8711,258238.0
2022-09-08 10:05:00,46.24,46.4,46.2,46.39,242491.0,39.8711,40.0091,39.8366,40.0005,242491.0
2022-09-08 10:10:00,46.39,46.54,46.36,46.51,498558.0,40.0005,40.1298,39.9746,40.1039,498558.0
2022-09-08 10:15:00,46.51,46.65,46.45,46.64,245185.0,40.1039,40.2247,40.0522,40.216,245185.0
2022-09-08 10:20:00,46.64,46.69,46.54,46.66,178630.0,40.216,40.2591,40.1298,40.2333,178630.0
2022-09-08 10:25:00,46.66,46.74,46.65,46.68,173315.0,40.2333,40.3023,40.2247,40.2505,173315.0
2022-09-08 10:30:00,46.67,46.7,46.61,46.66,120668.0,40.2419,40.2678,40.1902,40.2333,120668.0
2022-09-08 10:35:00,46.66,46.68,46.59,46.63,129392.0,40.2333,40.2505,40.1729,40.2074,129392.0
2022-09-08 10:40:00,46.63,46.66,46.6,46.62,191596.0,40.2074,40.2333,40.1815,40.1988,191596.0
2022-09-08 10:45:00,46.61,46.63,46.52,46.59,280400.0,40.1902,40.2074,40.1126,40.1729,280400.0
2022-09-08 10:50:00,46.59,46.61,46.57,46.6,211313.0,40.1729,40.1902,40.1557,40.1815,211313.0
2022-09-08 10:55:00,46.61,46.73,46.59,46.73,94860.0,40.1902,40.2936,40.1729,40.2936,94860.0
2022-09-08 11:00:00,46.72,46.78,46.7,46.76,108949.0,40.285,40.3368,40.2678,40.3195,108949.0
2022-09-08 11:05:00,46.76,46.79,46.72,46.78,75597.0,40.3195,40.3454,40.285,40.3368,75597.0
2022-09-08 11:10:00,46.78,46.8,46.73,46.79,52034.0,40.3368,40.354,40.2936,40.3454,52034.0
2022-09-08 11:15:00,46.79,46.83,46.73,46.82,179594.0,40.3454,40.3799,40.2936,40.3712,179594.0
2022-09-08 11:20:00,46.83,46.87,46.82,46.85,153477.0,40.3799,40.4144,40.3712,40.3971,153477.0
2022-09-08 11:25:00,46.84,46.87,46.75,46.76,139500.0,40.3885,40.4144,40.3109,40.3195,139500.0
2022-09-08 11:30:00,46.76,46.82,46.73,46.81,104586.0,40.3195,40.3712,40.2936,40.3626,104586.0
2022-09-08 11:35:00,46.81,46.85,46.77,46.78,105206.0,40.3626,40.3971,40.3281,40.3368,105206.0
2022-09-08 11:40:00,46.78,46.82,46.76,46.82,108041.0,40.3368,40.3712,40.3195,40.3712,108041.0
2022-09-08 11:45:00,46.82,46.88,46.78,46.79,123953.0,40.3712,40.423,40.3368,40.3454,123953.0
2022-09-08 11:50:00,46.79,46.81,46.76,46.79,91231.0,40.3454,40.3626,40.3195,40.3454,91231.0
2022-09-08 11:55:00,46.79,46.93,46.78,46.84,261816.0,40.3454,40.4661,40.3368,40.3885,261816.0
2022-09-08 12:00:00,46.84,46.91,46.6,46.6,199101.0,40.3885,40.4488,40.1815,40.1815,199101.0
2022-09-08 12:05:00,46.6,46.62,46.49,46.53,132255.0,40.1815,40.1988,40.0867,40.1212,132255.0
2022-09-08 12:10:00,46.53,46.54,46.43,46.49,108063.0,40.1212,40.1298,40.035,40.0867,108063.0
2022-09-08 12:15:00,46.48,46.56,46.45,46.52,154693.0,40.0781,40.1471,40.0522,40.1126,154693.0
2022-09-08 12:20:00,46.52,46.53,46.44,46.49,131226.0,40.1126,40.1212,40.0436,40.0867,131226.0
2022-09-08 12:25:00,46.5,46.56,46.47,46.52,62332.0,40.0953,40.1471,40.0695,40.1126,62332.0
2022-09-08 12:30:00,46.52,46.57,46.49,46.55,76387.0,40.1126,40.1557,40.0867,40.1384,76387.0
2022-09-08 12:35:00,46.54,46.57,46.52,46.53,76813.0,40.1298,40.1557,40.1126,40.1212,76813.0
2022-09-08 12:40:00,46.53,46.64,46.49,46.62,118166.0,40.1212,40.216,40.0867,40.1988,118166.0
2022-09-08 12:45:00,46.62,46.63,46.57,46.59,57833.0,40.1988,40.2074,40.1557,40.1729,57833.0
2022-09-08 12:50:00,46.58,46.66,46.57,46.64,84344.0,40.1643,40.2333,40.1557,40.216,84344.0
2022-09-08 12:55:00,46.64,46.67,46.61,46.61,45444.0,40.216,40.2419,40.1902,40.1902,45444.0
2022-09-08 13:00:00,46.61,46.65,46.57,46.6,68388.0,40.1902,40.2247,40.1557,40.1815,68388.0
2022-09-08 13:05:00,46.6,46.62,46.53,46.59,61597.0,40.1815,40.1988,40.1212,40.1729,61597.0
2022-09-08 13:10:00,46.59,46.74,46.59,46.71,119585.0,40.1729,40.3023,40.1729,40.2764,119585.0
2022-09-08 13:15:00,46.71,46.76,46.69,46.74,101985.0,40.2764,40.3195,40.2591,40.3023,101985.0
2022-09-08 13:20:00,46.74,46.75,46.72,46.75,69962.0,40.3023,40.3109,40.285,40.3109,69962.0
2022-09-08 13:25:00,46.75,46.78,46.71,46.74,121194.0,40.3109,40.3368,40.2764,40.3023,121194.0
2022-09-08 13:30:00,46.74,46.76,46.69,46.71,84119.0,40.3023,40.3195,40.2591,40.2764,84119.0
2022-09-08 13:35:00,46.71,46.78,46.7,46.75,162848.0,40.2764,40.3368,40.2678,40.3109,162848.0
2022-09-08 13:40:00,46.76,46.8,46.74,46.78,157568.0,40.3195,40.354,40.3023,40.3368,157568.0
2022-09-08 13:45:00,46.78,46.82,46.76,46.78,142930.0,40.3368,40.3712,40.3195,40.3368,142930.0
2022-09-08 13:50:00,46.79,46.79,46.71,46.74,100618.0,40.3454,40.3454,40.2764,40.3023,100618.0
2022-09-08 13:55:00,46.74,46.75,46.61,46.72,165981.0,40.3023,40.3109,40.1902,40.285,165981.0
2022-09-08 14:00:00,46.73,46.79,46.72,46.79,95420.0,40.2936,40.3454,40.285,40.3454,95420.0
2022-09-08 14:05:00,46.79,46.84,46.78,46.8,102545.0,40.3454,40.3885,40.3368,40.354,102545.0
2022-09-08 14:10:00,46.81,46.86,46.8,46.84,102448.0,40.3626,40.4057,40.354,40.3885,102448.0
2022-09-08 14:15:00,46.83,46.94,46.82,46.91,111918.0,40.3799,40.4747,40.3712,40.4488,111918.0
2022-09-08 14:20:00,46.91,46.95,46.89,46.91,101948.0,40.4488,40.4833,40.4316,40.4488,101948.0
2022-09-08 14:25:00,46.91,46.95,46.88,46.93,96016.0,40.4488,40.4833,40.423,40.4661,96016.0
2022-09-08 14:30:00,46.94,46.96,46.91,46.93,100527.0,40.4747,40.492,40.4488,40.4661,100527.0
2022-09-08 14:35:00,46.93,46.96,46.92,46.95,84471.0,40.4661,40.492,40.4575,40.4833,84471.0
2022-09-08 14:40:00,46.95,46.95,46.78,46.82,144730.0,40.4833,40.4833,40.3368,40.3712,144730.0
2022-09-08 14:45:00,46.82,46.84,46.76,46.8,82773.0,40.3712,40.3885,40.3195,40.354,82773.0
2022-09-08 14:50:00,46.8,46.85,46.77,46.82,81555.0,40.354,40.3971,40.3281,40.3712,81555.0
2022-09-08 14:55:00,46.81,46.81,46.74,46.74,91839.0,40.3626,40.3626,40.3023,40.3023,91839.0
2022-09-08 15:00:00,46.74,46.78,46.67,46.71,116176.0,40.3023,40.3368,40.2419,40.2764,116176.0
2022-09-08 15:05:00,46.71,46.76,46.68,46.7,88082.0,40.2764,40.3195,40.2505,40.2678,88082.0
2022-09-08 15:10:00,46.71,46.76,46.66,46.76,116254.0,40.2764,40.3195,40.2333,40.3195,116254.0
2022-09-08 15:15:00,46.76,46.78,46.72,46.77,107506.0,40.3195,40.3368,40.285,40.3281,107506.0
2022-09-08 15:20:00,46.78,46.85,46.78,46.83,116511.0,40.3368,40.3971,40.3368,40.3799,116511.0
2022-09-08 15:25:00,46.84,46.86,46.79,46.81,116080.0,40.3885,40.4057,40.3454,40.3626,116080.0
2022-09-08 15:30:00,46.82,46.86,46.81,46.83,130859.0,40.3712,40.4057,40.3626,40.3799,130859.0
2022-09-08 15:35:00,46.83,46.86,46.8,46.83,127490.0,40.3799,40.4057,40.354,40.3799,127490.0
2022-09-08 15:40:00,46.83,46.9,46.82,46.89,558994.0,40.3799,40.4402,40.3712,40.4316,558994.0
2022-09-08 15:45:00,46.89,46.97,46.88,46.96,313606.0,40.4316,40.5006,40.423,40.492,313606.0
2022-09-08 15:50:00,46.95,47.06,46.95,47.06,406653.0,40.4833,40.5782,40.4833,40.5782,406653.0
2022-09-08 15:55:00,47.06,47.12,47.03,47.08,705161.0,40.5782,40.6299,40.5523,40.5954,705161.0
2022-09-09 09:30:00,47.18,47.33,47.1,47.28,372762.0,40.6817,40.811,40.6127,40.7679,372762.0
2022-09-09 09:35:00,47.27,47.3,47.13,47.16,132263.0,40.7593,40.7851,40.6385,40.6644,132263.0
2022-09-09 09:40:00,47.15,47.31,47.14,47.24,142813.0,40.6558,40.7938,40.6472,40.7334,142813.0
2022-09-09 09:45:00,47.23,47.33,47.2,47.25,154000.0,40.7248,40.811,40.6989,40.742,154000.0
2022-09-09 09:50:00,47.25,47.3,47.14,47.23,130075.0,40.742,40.7851,40.6472,40.7248,130075.0
2022-09-09 09:55:00,47.23,47.42,47.2,47.4,147025.0,40.7248,40.8886,40.6989,40.8714,147025.0
2022-09-09 10:00:00,47.41,47.41,47.33,47.37,138845.0,40.88,40.88,40.811,40.8455,138845.0
2022-09-09 10:05:00,47.36,47.39,47.33,47.34,106965.0,40.8369,40.8627,40.811,40.8196,106965.0
2022-09-09 10:10:00,47.34,47.46,47.32,47.44,91086.0,40.8196,40.9231,40.8024,40.9058,91086.0
2022-09-09 10:15:00,47.44,47.47,47.4,47.44,88860.0,40.9058,40.9317,40.8714,40.9058,88860.0
2022-09-09 10:20:00,47.44,47.5,47.41,47.48,101956.0,40.9058,40.9576,40.88,40.9403,101956.0
2022-09-09 10:25:00,47.49,47.55,47.47,47.48,97654.0,40.949,41.0007,40.9317,40.9403,97654.0
2022-09-09 10:30:00,47.49,47.72,47.49,47.7,234257.0,40.949,41.1473,40.949,41.13,234257.0
2022-09-09 10:35:00,47.7,47.71,47.62,47.67,117660.0,41.13,41.1387,41.0611,41.1042,117660.0
2022-09-09 10:40:00,47.66,47.74,47.66,47.71,116263.0,41.0955,41.1645,41.0955,41.1387,116263.0
2022-09-09 10:45:00,47.71,47.74,47.65,47.66,117745.0,41.1387,41.1645,41.0869,41.0955,117745.0
2022-09-09 10:50:00,47.66,47.71,47.65,47.68,82931.0,41.0955,41.1387,41.0869,41.1128,82931.0
2022-09-09 10:55:00,47.67,47.76,47.66,47.76,206465.0,41.1042,41.1818,41.0955,41.1818,206465.0
2022-09-09 11:00:00,47.76,47.79,47.71,47.78,138686.0,41.1818,41.2076,41.1387,41.199,138686.0
2022-09-09 11:05:00,47.79,47.79,47.71,47.71,117472.0,41.2076,41.2076,41.1387,41.1387,117472.0
2022-09-09 11:10:00,47.71,47.76,47.68,47.76,86079.0,41.1387,41.1818,41.1128,41.1818,86079.0
2022-09-09 11:15:00,47.76,47.81,47.73,47.73,137441.0,41.1818,41.2249,41.1559,41.1559,137441.0
2022-09-09 11:20:00,47.73,47.74,47.64,47.68,95720.0,41.1559,41.1645,41.0783,41.1128,95720.0
2022-09-09 11:25:00,47.68,47.73,47.67,47.73,134966.0,41.1128,41.1559,41.1042,41.1559,134966.0
2022-09-09 11:30:00,47.73,47.74,47.65,47.69,155082.0,41.1559,41.1645,41.0869,41.1214,155082.0
2022-09-09 11:35:00,47.7,47.77,47.69,47.76,84856.0,41.13,41.1904,41.1214,41.1818,84856.0
2022-09-09 11:40:00,47.76,47.83,47.74,47.82,99661.0,41.1818,41.2421,41.1645,41.2335,99661.0
2022-09-09 11:45:00,47.82,47.84,47.81,47.82,70944.0,41.2335,41.2508,41.2249,41.2335,70944.0
2022-09-09 11:50:00,47.82,47.82,47.75,47.76,71698.0,41.2335,41.2335,41.1731,41.1818,71698.0
2022-09-09 11:55:00,47.77,47.85,47.76,47.83,69460.0,41.1904,41.2594,41.1818,41.2421,69460.0
2022-09-09 12:00:00,47.84,47.86,47.72,47.75,136915.0,41.2508,41.268,41.1473,41.1731,136915.0
2022-09-09 12:05:00,47.76,47.8,47.73,47.78,99639.0,41.1818,41.2163,41.1559,41.199,99639.0
2022-09-09 12:10:00,47.78,47.83,47.78,47.8,84483.0,41.199,41.2421,41.199,41.2163,84483.0
2022-09-09 12:15:00,47.8,47.84,47.78,47.84,66917.0,41.2163,41.2508,41.199,41.2508,66917.0
2022-09-09 12:20:00,47.84,47.84,47.79,47.8,105151.0,41.2508,41.2508,41.2076,41.2163,105151.0
2022-09-09 12:25:00,47.8,47.85,47.8,47.82,65760.0,41.2163,41.2594,41.2163,41.2335,65760.0
2022-09-09 12:30:00,47.82,47.84,47.77,47.83,77688.0,41.2335,41.2508,41.1904,41.2421,77688.0
2022-09-09 12:35:00,47.83,47.86,47.82,47.83,94455.0,41.2421,41.268,41.2335,41.2421,94455.0
2022-09-09 12:40:00,47.83,47.86,47.82,47.84,60846.0,41.2421,41.268,41.2335,41.2508,60846.0
2022-09-09 12:45:00,47.84,47.88,47.81,47.87,62337.0,41.2508,41.2852,41.2249,41.2766,62337.0
2022-09-09 12:50:00,47.87,47.92,47.86,47.87,97741.0,41.2766,41.3197,41.268,41.2766,97741.0
2022-09-09 12:55:00,47.87,47.87,47.81,47.83,84660.0,41.2766,41.2766,41.2249,41.2421,84660.0
2022-09-09 13:00:00,47.83,47.83,47.78,47.82,56748.0,41.2421,41.2421,41.199,41.2335,56748.0
2022-09-09 13:05:00,47.82,47.86,47.81,47.85,52023.0,41.2335,41.268,41.2249,41.2594,52023.0
2022-09-09 13:10:00,47.85,47.86,47.81,47.82,101749.0,41.2594,41.268,41.2249,41.2335,101749.0
2022-09-09 13:15:00,47.82,47.86,47.8,47.84,81044.0,41.2335,41.268,41.2163,41.2508,81044.0
2022-09-09 13:20:00,47.84,47.86,47.81,47.85,66316.0,41.2508,41.268,41.2249,41.2594,66316.0
2022-09-09 13:25:00,47.84,47.91,47.84,47.9,97551.0,41.2508,41.3111,41.2508,41.3025,97551.0
2022-09-09 13:30:00,47.9,47.93,47.89,47.91,84882.0,41.3025,41.3284,41.2939,41.3111,84882.0
2022-09-09 13:35:00,47.91,47.93,47.88,47.91,69784.0,41.3111,41.3284,41.2852,41.3111,69784.0
2022-09-09 13:40:00,47.91,47.91,47.88,47.9,82131.0,41.3111,41.3111,41.2852,41.3025,82131.0
2022-09-09 13:45:00,47.9,47.95,47.89,47.91,88925.0,41.3025,41.3456,41.2939,41.3111,88925.0
2022-09-09 13:50:00,47.92,47.92,47.82,47.84,227410.0,41.3197,41.3197,41.2335,41.2508,227410.0
2022-09-09 13:55:00,47.84,47.86,47.82,47.83,129238.0,41.2508,41.268,41.2335,41.2421,129238.0
2022-09-09 14:00:00,47.83,47.84,47.77,47.79,118985.0,41.2421,41.2508,41.1904,41.2076,118985.0
2022-09-09 14:05:00,47.79,47.82,47.77,47.78,100848.0,41.2076,41.2335,41.1904,41.199,100848.0
2022-09-09 14:10:00,47.78,47.79,47.72,47.75,208956.0,41.199,41.2076,41.1473,41.1731,208956.0
2022-09-09 14:15:00,47.75,47.79,47.73,47.76,199207.0,41.1731,41.2076,41.1559,41.1818,199207.0
2022-09-09 14:20:00,47.76,47.8,47.75,47.78,77311.0,41.1818,41.2163,41.1731,41.199,77311.0
2022-09-09 14:25:00,47.78,47.82,47.76,47.82,60513.0,41.199,41.2335,41.1818,41.2335,60513.0
2022-09-09 14:30:00,47.81,47.85,47.8,47.84,96111.0,41.2249,41.2594,41.2163,41.2508,96111.0
2022-09-09 14:35:00,47.84,47.86,47.82,47.84,117935.0,41.2508,41.268,41.2335,41.2508,117935.0
2022-09-09 14:40:00,47.85,47.88,47.83,47.84,99578.0,41.2594,41.2852,41.2421,41.2508,99578.0
2022-09-09 14:45:00,47.84,47.87,47.82,47.84,97464.0,41.2508,41.2766,41.2335,41.2508,97464.0
2022-09-09 14:50:00,47.84,47.85,47.78,47.8,113856.0,41.2508,41.2594,41.199,41.2163,113856.0
2022-09-09 14:55:00,47.8,47.85,47.78,47.84,113629.0,41.2163,41.2594,41.199,41.2508,113629.0
2022-09-09 15:00:00,47.84,47.86,47.82,47.85,87016.0,41.2508,41.268,41.2335,41.2594,87016.0
2022-09-09 15:05:00,47.84,47.87,47.8,47.8,124396.0,41.2508,41.2766,41.2163,41.2163,124396.0
2022-09-09 15:10:00,47.81,47.89,47.8,47.87,111218.0,41.2249,41.2939,41.2163,41.2766,111218.0
2022-09-09 15:15:00,47.88,47.92,47.86,47.92,85680.0,41.2852,41.3197,41.268,41.3197,85680.0
2022-09-09 15:20:00,47.91,47.92,47.87,47.9,128697.0,41.3111,41.3197,41.2766,41.3025,128697.0
2022-09-09 15:25:00,47.89,47.91,47.88,47.91,96289.0,41.2939,41.3111,41.2852,41.3111,96289.0
2022-09-09 15:30:00,47.91,47.95,47.89,47.91,161474.0,41.3111,41.3456,41.2939,41.3111,161474.0
2022-09-09 15:35:00,47.92,47.94,47.9,47.92,135858.0,41.3197,41.337,41.3025,41.3197,135858.0
2022-09-09 15:40:00,47.92,47.99,47.91,47.98,180554.0,41.3197,41.3801,41.3111,41.3715,180554.0
2022-09-09 15:45:00,47.98,47.99,47.94,47.95,255984.0,41.3715,41.3801,41.337,41.3456,255984.0
2022-09-09 15:50:00,47.95,47.96,47.89,47.94,331422.0,41.3456,41.3542,41.2939,41.337,331422.0
2022-09-09 15:55:00,47.93,47.94,47.84,47.85,885225.0,41.3284,41.337,41.2508,41.2594,885225.0
2022-09-12 09:30:00,48.08,48.35,47.92,48.04,550245.0,41.4577,41.6905,41.3197,41.4232,550245.0
2022-09-12 09:35:00,48.04,48.16,47.93,48.15,162439.0,41.4232,41.5267,41.3284,41.5181,162439.0
2022-09-12 09:40:00,48.15,48.16,48.05,48.07,108391.0,41.5181,41.5267,41.4318,41.4491,108391.0
2022-09-12 09:45:00,48.08,48.23,48.08,48.21,150984.0,41.4577,41.587,41.4577,41.5698,150984.0
2022-09-12 09:50:00,48.21,48.25,48.1,48.14,113553.0,41.5698,41.6043,41.4749,41.5094,113553.0
2022-09-12 09:55:00,48.14,48.16,48.04,48.12,138842.0,41.5094,41.5267,41.4232,41.4922,138842.0
2022-09-12 10:00:00,48.14,48.15,48.04,48.07,104896.0,41.5094,41.5181,41.4232,41.4491,104896.0
2022-09-12 10:05:00,48.07,48.2,48.06,48.15,94785.0,41.4491,41.5612,41.4405,41.5181,94785.0
2022-09-12 10:10:00,48.15,48.18,48.09,48.09,57576.0,41.5181,41.5439,41.4663,41.4663,57576.0
2022-09-12 10:15:00,48.09,48.14,48.07,48.13,135358.0,41.4663,41.5094,41.4491,41.5008,135358.0
2022-09-12 10:20:00,48.13,48.3,48.13,48.29,202426.0,41.5008,41.6474,41.5008,41.6388,202426.0
2022-09-12 10:25:00,48.29,48.31,48.21,48.26,141291.0,41.6388,41.656,41.5698,41.6129,141291.0
2022-09-12 10:30:00,48.26,48.27,48.12,48.18,328438.0,41.6129,41.6215,41.4922,41.5439,328438.0
2022-09-12 10:35:00,48.19,48.19,48.09,48.19,156138.0,41.5525,41.5525,41.4663,41.5525,156138.0
2022-09-12 10:40:00,48.2,48.24,48.1,48.13,128527.0,41.5612,41.5957,41.4749,41.5008,128527.0
2022-09-12 10:45:00,48.13,48.25,48.12,48.24,112466.0,41.5008,41.6043,41.4922,41.5957,112466.0
2022-09-12 10:50:00,48.23,48.26,48.19,48.23,96302.0,41.587,41.6129,41.5525,41.587,96302.0
2022-09-12 10:55:00,48.23,48.24,48.14,48.21,172242.0,41.587,41.5957,41.5094,41.5698,172242.0
2022-09-12 11:00:00,48.21,48.28,48.19,48.27,68538.0,41.5698,41.6301,41.5525,41.6215,68538.0
2022-09-12 11:05:00,48.27,48.29,48.23,48.28,77491.0,41.6215,41.6388,41.587,41.6301,77491.0
2022-09-12 11:10:00,48.28,48.28,48.22,48.26,60372.0,41.6301,41.6301,41.5784,41.6129,60372.0
2022-09-12 11:15:00,48.26,48.26,48.18,48.22,85528.0,41.6129,41.6129,41.5439,41.5784,85528.0
2022-09-12 11:20:00,48.22,48.22,48.14,48.18,86814.0,41.5784,41.5784,41.5094,41.5439,86814.0
2022-09-12 11:25:00,48.18,48.2,48.15,48.19,61881.0,41.5439,41.5612,41.5181,41.5525,61881.0
2022-09-12 11:30:00,48.19,48.3,48.18,48.27,134193.0,41.5525,41.6474,41.5439,41.6215,134193.0
2022-09-12 11:35:00,48.26,48.27,48.17,48.21,96868.0,41.6129,41.6215,41.5353,41.5698,96868.0
2022-09-12 11:40:00,48.21,48.23,48.18,48.21,117672.0,41.5698,41.587,41.5439,41.5698,117672.0
2022-09-12 11:45:00,48.2,48.24,48.18,48.22,102730.0,41.5612,41.5957,41.5439,41.5784,102730.0
2022-09-12 11:50:00,48.22,48.24,48.1,48.12,109428.0,41.5784,41.5957,41.4749,41.4922,109428.0
2022-09-12 11:55:00,48.12,48.17,48.04,48.14,98662.0,41.4922,41.5353,41.4232,41.5094,98662.0
2022-09-12 12:00:00,48.14,48.16,48.08,48.09,72321.0,41.5094,41.5267,41.4577,41.4663,72321.0
2022-09-12 12:05:00,48.09,48.11,48.0,48.01,122110.0,41.4663,41.4836,41.3887,41.3973,122110.0
2022-09-12 12:10:00,48.0,48.1,47.98,48.09,110572.0,41.3887,41.4749,41.3715,41.4663,110572.0
2022-09-12 12:15:00,48.09,48.11,48.02,48.07,96455.0,41.4663,41.4836,41.406,41.4491,96455.0
2022-09-12 12:20:00,48.06,48.22,48.04,48.19,88916.0,41.4405,41.5784,41.4232,41.5525,88916.0
2022-09-12 12:25:00,48.19,48.24,48.18,48.22,126309.0,41.5525,41.5957,41.5439,41.5784,126309.0
2022-09-12 12:30:00,48.22,48.24,48.18,48.2,141103.0,41.5784,41.5957,41.5439,41.5612,141103.0
2022-09-12 12:35:00,48.2,48.23,48.16,48.21,132527.0,41.5612,41.587,41.5267,41.5698,132527.0
2022-09-12 12:40:00,48.22,48.23,48.18,48.22,79620.0,41.5784,41.587,41.5439,41.5784,79620.0
2022-09-12 12:45:00,48.23,48.24,48.14,48.16,121901.0,41.587,41.5957,41.5094,41.5267,121901.0
2022-09-12 12:50:00,48.16,48.19,48.13,48.18,68122.0,41.5267,41.5525,41.5008,41.5439,68122.0
2022-09-12 12:55:00,48.18,48.22,48.17,48.21,84511.0,41.5439,41.5784,41.5353,41.5698,84511.0
2022-09-12 13:00:00,48.22,48.22,48.09,48.16,135505.0,41.5784,41.5784,41.4663,41.5267,135505.0
2022-09-12 13:05:00,48.16,48.21,48.15,48.18,89601.0,41.5267,41.5698,41.5181,41.5439,89601.0
2022-09-12 13:10:00,48.18,48.23,48.18,48.2,70516.0,41.5439,41.587,41.5439,41.5612,70516.0
2022-09-12 13:15:00,48.19,48.21,48.17,48.17,49402.0,41.5525,41.5698,41.5353,41.5353,49402.0
2022-09-12 13:20:00,48.18,48.22,48.17,48.19,52850.0,41.5439,41.5784,41.5353,41.5525,52850.0
2022-09-12 13:25:00,48.19,48.22,48.16,48.22,55428.0,41.5525,41.5784,41.5267,41.5784,55428.0
2022-09-12 13:30:00,48.22,48.23,48.13,48.15,59404.0,41.5784,41.587,41.5008,41.5181,59404.0
2022-09-12 13:35:00,48.15,48.16,48.11,48.16,49614.0,41.5181,41.5267,41.4836,41.5267,49614.0
2022-09-12 13:40:00,48.16,48.17,48.12,48.16,50197.0,41.5267,41.5353,41.4922,41.5267,50197.0
2022-09-12 13:45:00,48.15,48.16,48.12,48.15,85704.0,41.5181,41.5267,41.4922,41.5181,85704.0
2022-09-12 13:50:00,48.16,48.2,48.15,48.16,82794.0,41.5267,41.5612,41.5181,41.5267,82794.0
2022-09-12 13:55:00,48.15,48.16,48.11,48.12,61052.0,41.5181,41.5267,41.4836,41.4922,61052.0
2022-09-12 14:00:00,48.12,48.12,48.06,48.08,60905.0,41.4922,41.4922,41.4405,41.4577,60905.0
2022-09-12 14:05:00,48.08,48.09,48.06,48.08,61485.0,41.4577,41.4663,41.4405,41.4577,61485.0
2022-09-12 14:10:00,48.08,48.11,48.03,48.11,115848.0,41.4577,41.4836,41.4146,41.4836,115848.0
2022-09-12 14:15:00,48.09,48.11,48.04,48.05,89826.0,41.4663,41.4836,41.4232,41.4318,89826.0
2022-09-12 14:20:00,48.04,48.08,47.99,48.0,142076.0,41.4232,41.4577,41.3801,41.3887,142076.0
2022-09-12 14:25:00,48.0,48.01,47.94,47.97,106549.0,41.3887,41.3973,41.337,41.3628,106549.0
2022-09-12 14:30:00,47.96,47.98,47.89,47.91,135604.0,41.3542,41.3715,41.2939,41.3111,135604.0
2022-09-12 14:35:00,47.91,47.96,47.91,47.95,100129.0,41.3111,41.3542,41.3111,41.3456,100129.0
2022-09-12 14:40:00,47.95,47.97,47.93,47.96,71254.0,41.3456,41.3628,41.3284,41.3542,71254.0
2022-09-12 14:45:00,47.96,47.99,47.92,47.96,110864.0,41.3542,41.3801,41.3197,41.3542,110864.0
2022-09-12 14:50:00,47.96,47.96,47.9,47.91,67731.0,41.3542,41.3542,41.3025,41.3111,67731.0
2022-09-12 14:55:00,47.91,47.94,47.88,47.91,76981.0,41.3111,41.337,41.2852,41.3111,76981.0
2022-09-12 15:00:00,47.9,47.9,47.85,47.88,95149.0,41.3025,41.3025,41.2594,41.2852,95149.0
2022-09-12 15:05:00,47.88,47.89,47.85,47.88,100472.0,41.2852,41.2939,41.2594,41.2852,100472.0
2022-09-12 15:10:00,47.88,47.89,47.86,47.87,87163.0,41.2852,41.2939,41.268,41.2766,87163.0
2022-09-12 15:15:00,47.87,47.88,47.84,47.86,97058.0,41.2766,41.2852,41.2508,41.268,97058.0
2022-09-12 15:20:00,47.87,47.88,47.81,47.82,134967.0,41.2766,41.2852,41.2249,41.2335,134967.0
2022-09-12 15:25:00,47.82,47.84,47.78,47.83,105558.0,41.2335,41.2508,41.199,41.2421,105558.0
2022-09-12 15:30:00,47.83,47.85,47.75,47.76,116632.0,41.2421,41.2594,41.1731,41.1818,116632.0
2022-09-12 15:35:00,47.76,47.81,47.74,47.79,116936.0,41.1818,41.2249,41.1645,41.2076,116936.0
2022-09-12 15:40:00,47.79,47.84,47.76,47.83,159633.0,41.2076,41.2508,41.1818,41.2421,159633.0
2022-09-12 15:45:00,47.82,47.83,47.78,47.8,247821.0,41.2335,41.2421,41.199,41.2163,247821.0
2022-09-12 15:50:00,47.8,47.81,47.7,47.76,358582.0,41.2163,41.2249,41.13,41.1818,358582.0
2022-09-12 15:55:00,47.76,47.81,47.69,47.8,1126405.0,41.1818,41.2249,41.1214,41.2163,1126405.0
2022-09-13 09:30:00,47.13,47.32,47.06,47.07,407715.0,40.6385,40.8024,40.5782,40.5868,407715.0
2022-09-13 09:35:00,47.07,47.1,46.85,46.96,175825.0,40.5868,40.6127,40.3971,40.492,175825.0
2022-09-13 09:40:00,46.96,47.1,46.95,47.0,162262.0,40.492,40.6127,40.4833,40.5265,162262.0
2022-09-13 09:45:00,47.01,47.08,46.88,47.07,126658.0,40.5351,40.5954,40.423,40.5868,126658.0
2022-09-13 09:50:00,47.06,47.13,47.02,47.07,120545.0,40.5782,40.6385,40.5437,40.5868,120545.0
2022-09-13 09:55:00,47.06,47.07,46.88,46.96,181337.0,40.5782,40.5868,40.423,40.492,181337.0
2022-09-13 10:00:00,46.96,46.97,46.78,46.8,192768.0,40.492,40.5006,40.3368,40.354,192768.0
2022-09-13 10:05:00,46.8,46.9,46.78,46.87,141556.0,40.354,40.4402,40.3368,40.4144,141556.0
2022-09-13 10:10:00,46.87,46.88,46.79,46.86,119505.0,40.4144,40.423,40.3454,40.4057,119505.0
2022-09-13 10:15:00,46.86,46.9,46.83,46.87,141381.0,40.4057,40.4402,40.3799,40.4144,141381.0
2022-09-13 10:20:00,46.87,46.93,46.81,46.83,210134.0,40.4144,40.4661,40.3626,40.3799,210134.0
2022-09-13 10:25:00,46.84,46.9,46.77,46.88,140800.0,40.3885,40.4402,40.3281,40.423,140800.0
2022-09-13 10:30:00,46.87,46.9,46.79,46.83,128711.0,40.4144,40.4402,40.3454,40.3799,128711.0
2022-09-13 10:35:00,46.84,46.95,46.81,46.93,101319.0,40.3885,40.4833,40.3626,40.4661,101319.0
2022-09-13 10:40:00,46.93,46.94,46.82,46.84,93727.0,40.4661,40.4747,40.3712,40.3885,93727.0
2022-09-13 10:45:00,46.83,46.95,46.81,46.9,81937.0,40.3799,40.4833,40.3626,40.4402,81937.0
2022-09-13 10:50:00,46.9,46.94,46.88,46.89,78642.0,40.4402,40.4747,40.423,40.4316,78642.0
2022-09-13 10:55:00,46.9,46.93,46.85,46.87,90064.0,40.4402,40.4661,40.3971,40.4144,90064.0
2022-09-13 11:00:00,46.87,46.96,46.86,46.88,110470.0,40.4144,40.492,40.4057,40.423,110470.0
2022-09-13 11:05:00,46.89,46.97,46.88,46.96,96391.0,40.4316,40.5006,40.423,40.492,96391.0
2022-09-13 11:10:00,46.97,46.99,46.93,46.96,70501.0,40.5006,40.5178,40.4661,40.492,70501.0
2022-09-13 11:15:00,46.96,47.0,46.92,46.95,146841.0,40.492,40.5265,40.4575,40.4833,146841.0
2022-09-13 11:20:00,46.95,46.96,46.9,46.92,83648.0,40.4833,40.492,40.4402,40.4575,83648.0
2022-09-13 11:25:00,46.91,46.93,46.81,46.84,108577.0,40.4488,40.4661,40.3626,40.3885,108577.0
2022-09-13 11:30:00,46.83,46.84,46.79,46.8,83229.0,40.3799,40.3885,40.3454,40.354,83229.0
2022-09-13 11:35:00,46.8,46.86,46.78,46.86,76793.0,40.354,40.4057,40.3368,40.4057,76793.0
2022-09-13 11:40:00,46.85,46.86,46.78,46.83,68425.0,40.3971,40.4057,40.3368,40.3799,68425.0
2022-09-13 11:45:00,46.83,46.84,46.78,46.8,69954.0,40.3799,40.3885,40.3368,40.354,69954.0
2022-09-13 11:50:00,46.8,46.8,46.71,46.72,108161.0,40.354,40.354,40.2764,40.285,108161.0
2022-09-13 11:55:00,46.72,46.72,46.59,46.62,284651.0,40.285,40.285,40.1729,40.1988,284651.0
2022-09-13 12:00:00,46.61,46.67,46.59,46.64,226141.0,40.1902,40.2419,40.1729,40.216,226141.0
2022-09-13 12:05:00,46.65,46.7,46.6,46.69,237086.0,40.2247,40.2678,40.1815,40.2591,237086.0
2022-09-13 12:10:00,46.69,46.73,46.63,46.73,158862.0,40.2591,40.2936,40.2074,40.2936,158862.0
2022-09-13 12:15:00,46.73,46.75,46.7,46.72,92141.0,40.2936,40.3109,40.2678,40.285,92141.0
2022-09-13 12:20:00,46.73,46.79,46.71,46.75,94682.0,40.2936,40.3454,40.2764,40.3109,94682.0
2022-09-13 12:25:00,46.75,46.75,46.66,46.66,47684.0,40.3109,40.3109,40.2333,40.2333,47684.0
2022-09-13 12:30:00,46.66,46.67,46.63,46.67,101883.0,40.2333,40.2419,40.2074,40.2419,101883.0
2022-09-13 12:35:00,46.67,46.76,46.67,46.72,79714.0,40.2419,40.3195,40.2419,40.285,79714.0
2022-09-13 12:40:00,46.72,46.72,46.63,46.65,116808.0,40.285,40.285,40.2074,40.2247,116808.0
2022-09-13 12:45:00,46.65,46.67,46.63,46.67,48959.0,40.2247,40.2419,40.2074,40.2419,48959.0
2022-09-13 12:50:00,46.67,46.74,46.65,46.74,67428.0,40.2419,40.3023,40.2247,40.3023,67428.0
2022-09-13 12:55:00,46.74,46.78,46.71,46.75,103389.0,40.3023,40.3368,40.2764,40.3109,103389.0
2022-09-13 13:00:00,46.75,46.82,46.71,46.82,92097.0,40.3109,40.3712,40.2764,40.3712,92097.0
2022-09-13 13:05:00,46.82,46.87,46.81,46.82,84807.0,40.3712,40.4144,40.3626,40.3712,84807.0
2022-09-13 13:10:00,46.82,46.85,46.8,46.84,84870.0,40.3712,40.3971,40.354,40.3885,84870.0
2022-09-13 13:15:00,46.85,46.87,46.81,46.83,56646.0,40.3971,40.4144,40.3626,40.3799,56646.0
2022-09-13 13:20:00,46.84,46.88,46.81,46.87,44461.0,40.3885,40.423,40.3626,40.4144,44461.0
2022-09-13 13:25:00,46.86,46.93,46.86,46.9,69338.0,40.4057,40.4661,40.4057,40.4402,69338.0
2022-09-13 13:30:00,46.89,46.92,46.81,46.85,136488.0,40.4316,40.4575,40.3626,40.3971,136488.0
2022-09-13 13:35:00,46.85,46.88,46.8,46.86,68194.0,40.3971,40.423,40.354,40.4057,68194.0
2022-09-13 13:40:00,46.85,46.86,46.78,46.79,158078.0,40.3971,40.4057,40.3368,40.3454,158078.0
2022-09-13 13:45:00,46.8,46.82,46.73,46.79,75551.0,40.354,40.3712,40.2936,40.3454,75551.0
2022-09-13 13:50:00,46.79,46.79,46.73,46.76,84644.0,40.3454,40.3454,40.2936,40.3195,84644.0
2022-09-13 13:55:00,46.76,46.78,46.73,46.74,48821.0,40.3195,40.3368,40.2936,40.3023,48821.0
2022-09-13 14:00:00,46.75,46.75,46.65,46.69,60784.0,40.3109,40.3109,40.2247,40.2591,60784.0
2022-09-13 14:05:00,46.68,46.69,46.64,46.66,76527.0,40.2505,40.2591,40.216,40.2333,76527.0
2022-09-13 14:10:00,46.66,46.75,46.64,46.74,119835.0,40.2333,40.3109,40.216,40.3023,119835.0
2022-09-13 14:15:00,46.73,46.78,46.72,46.78,66027.0,40.2936,40.3368,40.285,40.3368,66027.0
2022-09-13 14:20:00,46.78,46.78,46.71,46.72,76937.0,40.3368,40.3368,40.2764,40.285,76937.0
2022-09-13 14:25:00,46.72,46.73,46.65,46.66,132318.0,40.285,40.2936,40.2247,40.2333,132318.0
2022-09-13 14:30:00,46.66,46.68,46.65,46.65,61655.0,40.2333,40.2505,40.2247,40.2247,61655.0
2022-09-13 14:35:00,46.66,46.66,46.58,46.59,157567.0,40.2333,40.2333,40.1643,40.1729,157567.0
2022-09-13 14:40:00,46.58,46.61,46.57,46.58,72773.0,40.1643,40.1902,40.1557,40.1643,72773.0
2022-09-13 14:45:00,46.58,46.6,46.55,46.56,96308.0,40.1643,40.1815,40.1384,40.1471,96308.0
2022-09-13 14:50:00,46.57,46.57,46.49,46.52,102332.0,40.1557,40.1557,40.0867,40.1126,102332.0
2022-09-13 14:55:00,46.52,46.58,46.46,46.49,140664.0,40.1126,40.1643,40.0608,40.0867,140664.0
2022-09-13 15:00:00,46.49,46.53,46.44,46.44,132240.0,40.0867,40.1212,40.0436,40.0436,132240.0
2022-09-13 15:05:00,46.44,46.48,46.43,46.45,91414.0,40.0436,40.0781,40.035,40.0522,91414.0
2022-09-13 15:10:00,46.46,46.46,46.33,46.33,167636.0,40.0608,40.0608,39.9487,39.9487,167636.0
2022-09-13 15:15:00,46.33,46.38,46.31,46.34,147018.0,39.9487,39.9918,39.9315,39.9574,147018.0
2022-09-13 15:20:00,46.34,46.4,46.33,46.35,156591.0,39.9574,40.0091,39.9487,39.966,156591.0
2022-09-13 15:25:00,46.35,46.38,46.28,46.29,150570.0,39.966,39.9918,39.9056,39.9142,150570.0
2022-09-13 15:30:00,46.3,46.32,46.15,46.18,191700.0,39.9229,39.9401,39.7935,39.8194,191700.0
2022-09-13 15:35:00,46.18,46.21,46.11,46.16,222132.0,39.8194,39.8453,39.759,39.8021,222132.0
2022-09-13 15:40:00,46.16,46.17,46.07,46.15,291986.0,39.8021,39.8108,39.7245,39.7935,291986.0
2022-09-13 15:45:00,46.15,46.15,46.02,46.13,346321.0,39.7935,39.7935,39.6814,39.7763,346321.0
2022-09-13 15:50:00,46.14,46.23,46.12,46.23,536447.0,39.7849,39.8625,39.7677,39.8625,536447.0
2022-09-13 15:55:00,46.23,46.28,46.13,46.18,986302.0,39.8625,39.9056,39.7763,39.8194,986302.0
2022-09-14 09:30:00,46.2,46.37,46.05,46.08,366833.0,39.8366,39.9832,39.7073,39.7332,366833.0
2022-09-14 09:35:00,46.08,46.3,46.03,46.28,199363.0,39.7332,39.9229,39.6901,39.9056,199363.0
2022-09-14 09:40:00,46.28,46.28,46.16,46.21,129226.0,39.9056,39.9056,39.8021,39.8453,129226.0
2022-09-14 09:45:00,46.21,46.24,46.17,46.21,144626.0,39.8453,39.8711,39.8108,39.8453,144626.0
2022-09-14 09:50:00,46.21,46.41,46.2,46.33,177356.0,39.8453,40.0177,39.8366,39.9487,177356.0
2022-09-14 09:55:00,46.33,46.37,46.22,46.26,109653.0,39.9487,39.9832,39.8539,39.8884,109653.0
2022-09-14 10:00:00,46.25,46.26,46.15,46.16,141469.0,39.8798,39.8884,39.7935,39.8021,141469.0
2022-09-14 10:05:00,46.17,46.22,46.12,46.18,122415.0,39.8108,39.8539,39.7677,39.8194,122415.0
2022-09-14 10:10:00,46.18,46.25,46.14,46.15,159779.0,39.8194,39.8798,39.7849,39.7935,159779.0
2022-09-14 10:15:00,46.15,46.17,46.01,46.03,145545.0,39.7935,39.8108,39.6728,39.6901,145545.0
2022-09-14 10:20:00,46.03,46.03,45.91,45.94,173111.0,39.6901,39.6901,39.5866,39.6124,173111.0
2022-09-14 10:25:00,45.94,45.95,45.81,45.82,173046.0,39.6124,39.6211,39.5004,39.509,173046.0
2022-09-14 10:30:00,45.82,46.02,45.78,45.96,196794.0,39.509,39.6814,39.4745,39.6297,196794.0
2022-09-14 10:35:00,45.97,46.02,45.94,45.97,138920.0,39.6383,39.6814,39.6124,39.6383,138920.0
2022-09-14 10:40:00,45.97,45.98,45.88,45.9,391840.0,39.6383,39.6469,39.5607,39.578,391840.0
2022-09-14 10:45:00,45.91,45.91,45.8,45.83,230199.0,39.5866,39.5866,39.4917,39.5176,230199.0
2022-09-14 10:50:00,45.82,46.09,45.81,46.07,205206.0,39.509,39.7418,39.5004,39.7245,205206.0
2022-09-14 10:55:00,46.07,46.09,46.0,46.08,95661.0,39.7245,39.7418,39.6642,39.7332,95661.0
2022-09-14 11:00:00,46.07,46.09,46.03,46.09,119591.0,39.7245,39.7418,39.6901,39.7418,119591.0
2022-09-14 11:05:00,46.09,46.09,45.98,46.0,95491.0,39.7418,39.7418,39.6469,39.6642,95491.0
2022-09-14 11:10:00,46.0,46.08,45.98,46.0,113728.0,39.6642,39.7332,39.6469,39.6642,113728.0
2022-09-14 11:15:00,45.99,46.03,45.91,45.93,102908.0,39.6556,39.6901,39.5866,39.6038,102908.0
2022-09-14 11:20:00,45.92,45.92,45.83,45.87,122914.0,39.5952,39.5952,39.5176,39.5521,122914.0
2022-09-14 11:25:00,45.86,45.87,45.78,45.8,122765.0,39.5435,39.5521,39.4745,39.4917,122765.0
2022-09-14 11:30:00,45.8,45.98,45.79,45.96,171027.0,39.4917,39.6469,39.4831,39.6297,171027.0
2022-09-14 11:35:00,45.96,45.96,45.88,45.91,200570.0,39.6297,39.6297,39.5607,39.5866,200570.0
2022-09-14 11:40:00,45.92,45.98,45.88,45.96,83200.0,39.5952,39.6469,39.5607,39.6297,83200.0
2022-09-14 11:45:00,45.97,46.01,45.94,45.95,98491.0,39.6383,39.6728,39.6124,39.6211,98491.0
2022-09-14 11:50:00,45.96,46.0,45.91,46.0,69290.0,39.6297,39.6642,39.5866,39.6642,69290.0
2022-09-14 11:55:00,46.0,46.03,45.97,46.0,100672.0,39.6642,39.6901,39.6383,39.6642,100672.0
2022-09-14 12:00:00,46.01,46.07,45.98,46.01,76399.0,39.6728,39.7245,39.6469,39.6728,76399.0
2022-09-14 12:05:00,46.01,46.01,45.97,46.0,100193.0,39.6728,39.6728,39.6383,39.6642,100193.0
2022-09-14 12:10:00,45.99,45.99,45.92,45.98,90709.0,39.6556,39.6556,39.5952,39.6469,90709.0
2022-09-14 12:15:00,45.98,46.01,45.95,45.98,89543.0,39.6469,39.6728,39.6211,39.6469,89543.0
2022-09-14 12:20:00,45.97,46.0,45.93,46.0,69244.0,39.6383,39.6642,39.6038,39.6642,69244.0
2022-09-14 12:25:00,46.0,46.03,45.94,45.96,111805.0,39.6642,39.6901,39.6124,39.6297,111805.0
2022-09-14 12:30:00,45.96,45.97,45.92,45.97,146677.0,39.6297,39.6383,39.5952,39.6383,146677.0
2022-09-14 12:35:00,45.96,46.12,45.96,46.09,209087.0,39.6297,39.7677,39.6297,39.7418,209087.0
2022-09-14 12:40:00,46.09,46.19,46.08,46.18,209444.0,39.7418,39.828,39.7332,39.8194,209444.0
2022-09-14 12:45:00,46.18,46.19,46.05,46.16,501691.0,39.8194,39.828,39.7073,39.8021,501691.0
2022-09-14 12:50:00,46.15,46.24,46.14,46.23,167617.0,39.7935,39.8711,39.7849,39.8625,167617.0
2022-09-14 12:55:00,46.22,46.23,46.15,46.16,103214.0,39.8539,39.8625,39.7935,39.8021,103214.0
2022-09-14 13:00:00,46.16,46.18,46.12,46.13,77643.0,39.8021,39.8194,39.7677,39.7763,77643.0
2022-09-14 13:05:00,46.13,46.14,46.09,46.11,86246.0,39.7763,39.7849,39.7418,39.759,86246.0
2022-09-14 13:10:00,46.11,46.15,46.1,46.14,77108.0,39.759,39.7935,39.7504,39.7849,77108.0
2022-09-14 13:15:00,46.14,46.14,46.08,46.09,139124.0,39.7849,39.7849,39.7332,39.7418,139124.0
2022-09-14 13:20:00,46.09,46.1,46.06,46.06,87884.0,39.7418,39.7504,39.7159,39.7159,87884.0
2022-09-14 13:25:00,46.07,46.09,46.05,46.07,87520.0,39.7245,39.7418,39.7073,39.7245,87520.0
2022-09-14 13:30:00,46.07,46.14,46.06,46.11,141520.0,39.7245,39.7849,39.7159,39.759,141520.0
2022-09-14 13:35:00,46.11,46.14,46.05,46.12,219357.0,39.759,39.7849,39.7073,39.7677,219357.0
2022-09-14 13:40:00,46.11,46.13,46.08,46.1,108660.0,39.759,39.7763,39.7332,39.7504,108660.0
2022-09-14 13:45:00,46.11,46.12,45.9,45.94,180632.0,39.759,39.7677,39.578,39.6124,180632.0
2022-09-14 13:50:00,45.94,46.02,45.92,46.02,144978.0,39.6124,39.6814,39.5952,39.6814,144978.0
2022-09-14 13:55:00,46.01,46.02,45.95,45.98,83551.0,39.6728,39.6814,39.6211,39.6469,83551.0
2022-09-14 14:00:00,45.97,46.02,45.95,45.98,145789.0,39.6383,39.6814,39.6211,39.6469,145789.0
2022-09-14 14:05:00,45.98,46.05,45.95,45.98,134402.0,39.6469,39.7073,39.6211,39.6469,134402.0
2022-09-14 14:10:00,45.98,46.03,45.94,46.02,103306.0,39.6469,39.6901,39.6124,39.6814,103306.0
2022-09-14 14:15:00,46.02,46.03,45.97,46.02,96765.0,39.6814,39.6901,39.6383,39.6814,96765.0
2022-09-14 14:20:00,46.02,46.1,46.0,46.06,271845.0,39.6814,39.7504,39.6642,39.7159,271845.0
2022-09-14 14:25:00,46.06,46.11,46.04,46.09,73137.0,39.7159,39.759,39.6987,39.7418,73137.0
2022-09-14 14:30:00,46.09,46.2,46.09,46.18,71429.0,39.7418,39.8366,39.7418,39.8194,71429.0
2022-09-14 14:35:00,46.17,46.2,46.17,46.18,62759.0,39.8108,39.8366,39.8108,39.8194,62759.0
2022-09-14 14:40:00,46.18,46.23,46.14,46.15,93127.0,39.8194,39.8625,39.7849,39.7935,93127.0
2022-09-14 14:45:00,46.15,46.17,46.1,46.15,101002.0,39.7935,39.8108,39.7504,39.7935,101002.0
2022-09-14 14:50:00,46.16,46.17,46.06,46.07,86453.0,39.8021,39.8108,39.7159,39.7245,86453.0
2022-09-14 14:55:00,46.08,46.11,46.05,46.08,69389.0,39.7332,39.759,39.7073,39.7332,69389.0
2022-09-14 15:00:00,46.07,46.12,46.03,46.05,102329.0,39.7245,39.7677,39.6901,39.7073,102329.0
2022-09-14 15:05:00,46.06,46.12,46.05,46.11,103646.0,39.7159,39.7677,39.7073,39.759,103646.0
2022-09-14 15:10:00,46.11,46.12,46.0,46.01,315253.0,39.759,39.7677,39.6642,39.6728,315253.0
2022-09-14 15:15:00,46.01,46.04,45.92,46.03,179987.0,39.6728,39.6987,39.5952,39.6901,179987.0
2022-09-14 15:20:00,46.02,46.1,46.0,46.05,166718.0,39.6814,39.7504,39.6642,39.7073,166718.0
2022-09-14 15:25:00,46.05,46.06,45.98,46.02,173605.0,39.7073,39.7159,39.6469,39.6814,173605.0
2022-09-14 15:30:00,46.03,46.04,45.94,46.03,199922.0,39.6901,39.6987,39.6124,39.6901,199922.0
2022-09-14 15:35:00,46.03,46.08,46.0,46.08,244129.0,39.6901,39.7332,39.6642,39.7332,244129.0
2022-09-14 15:40:00,46.08,46.14,46.05,46.11,239834.0,39.7332,39.7849,39.7073,39.759,239834.0
2022-09-14 15:45:00,46.11,46.18,46.1,46.12,260065.0,39.759,39.8194,39.7504,39.7677,260065.0
2022-09-14 15:50:00,46.12,46.24,46.11,46.22,364290.0,39.7677,39.8711,39.759,39.8539,364290.0
2022-09-14 15:55:00,46.22,46.23,46.09,46.16,909749.0,39.8539,39.8625,39.7418,39.8021,909749.0
2022-09-15 09:30:00,46.11,46.27,46.02,46.18,348348.0,39.759,39.897,39.6814,39.8194,348348.0
2022-09-15 09:35:00,46.18,46.18,45.97,46.03,124891.0,39.8194,39.8194,39.6383,39.6901,124891.0
2022-09-15 09:40:00,46.03,46.17,46.0,46.06,151248.0,39.6901,39.8108,39.6642,39.7159,151248.0
2022-09-15 09:45:00,46.05,46.16,46.0,46.08,159550.0,39.7073,39.8021,39.6642,39.7332,159550.0
2022-09-15 09:50:00,46.08,46.27,46.02,46.2,139260.0,39.7332,39.897,39.6814,39.8366,139260.0
2022-09-15 09:55:00,46.19,46.25,46.13,46.17,111440.0,39.828,39.8798,39.7763,39.8108,111440.0
2022-09-15 10:00:00,46.17,46.21,46.04,46.08,133803.0,39.8108,39.8453,39.6987,39.7332,133803.0
2022-09-15 10:05:00,46.08,46.13,46.03,46.06,104464.0,39.7332,39.7763,39.6901,39.7159,104464.0
2022-09-15 10:10:00,46.05,46.11,46.02,46.1,135212.0,39.7073,39.759,39.6814,39.7504,135212.0
2022-09-15 10:15:00,46.1,46.18,46.08,46.13,104083.0,39.7504,39.8194,39.7332,39.7763,104083.0
2022-09-15 10:20:00,46.12,46.16,46.07,46.16,84804.0,39.7677,39.8021,39.7245,39.8021,84804.0
2022-09-15 10:25:00,46.16,46.18,46.07,46.08,120559.0,39.8021,39.8194,39.7245,39.7332,120559.0
2022-09-15 10:30:00,46.08,46.18,46.03,46.16,128429.0,39.7332,39.8194,39.6901,39.8021,128429.0
2022-09-15 10:35:00,46.16,46.21,46.14,46.21,107889.0,39.8021,39.8453,39.7849,39.8453,107889.0
2022-09-15 10:40:00,46.2,46.25,46.18,46.23,99399.0,39.8366,39.8798,39.8194,39.8625,99399.0
2022-09-15 10:45:00,46.24,46.29,46.21,46.23,86922.0,39.8711,39.9142,39.8453,39.8625,86922.0
2022-09-15 10:50:00,46.23,46.23,46.11,46.18,155735.0,39.8625,39.8625,39.759,39.8194,155735.0
2022-09-15 10:55:00,46.17,46.24,46.16,46.23,129076.0,39.8108,39.8711,39.8021,39.8625,129076.0
2022-09-15 11:00:00,46.23,46.23,46.15,46.23,121157.0,39.8625,39.8625,39.7935,39.8625,121157.0
2022-09-15 11:05:00,46.22,46.23,46.15,46.15,94736.0,39.8539,39.8625,39.7935,39.7935,94736.0
2022-09-15 11:10:00,46.15,46.15,46.03,46.05,123424.0,39.7935,39.7935,39.6901,39.7073,123424.0
2022-09-15 11:15:00,46.05,46.11,46.03,46.1,91467.0,39.7073,39.759,39.6901,39.7504,91467.0
2022-09-15 11:20:00,46.09,46.15,46.04,46.12,82873.0,39.7418,39.7935,39.6987,39.7677,82873.0
2022-09-15 11:25:00,46.11,46.14,46.07,46.09,87563.0,39.759,39.7849,39.7245,39.7418,87563.0
2022-09-15 11:30:00,46.09,46.09,46.01,46.04,220684.0,39.7418,39.7418,39.6728,39.6987,220684.0
2022-09-15 11:35:00,46.05,46.07,46.02,46.05,115538.0,39.7073,39.7245,39.6814,39.7073,115538.0
2022-09-15 11:40:00,46.05,46.06,46.0,46.02,73973.0,39.7073,39.7159,39.6642,39.6814,73973.0
2022-09-15 11:45:00,46.01,46.07,45.96,45.98,123831.0,39.6728,39.7245,39.6297,39.6469,123831.0
2022-09-15 11:50:00,45.98,45.98,45.87,45.88,153674.0,39.6469,39.6469,39.5521,39.5607,153674.0
2022-09-15 11:55:00,45.87,45.9,45.85,45.89,100016.0,39.5521,39.578,39.5348,39.5693,100016.0
2022-09-15 12:00:00,45.89,45.91,45.83,45.86,104155.0,39.5693,39.5866,39.5176,39.5435,104155.0
2022-09-15 12:05:00,45.85,45.85,45.76,45.77,91268.0,39.5348,39.5348,39.4572,39.4659,91268.0
2022-09-15 12:10:00,45.76,45.78,45.72,45.72,142143.0,39.4572,39.4745,39.4228,39.4228,142143.0
2022-09-15 12:15:00,45.72,45.8,45.71,45.78,146220.0,39.4228,39.4917,39.4141,39.4745,146220.0
2022-09-15 12:20:00,45.77,45.85,45.76,45.79,125790.0,39.4659,39.5348,39.4572,39.4831,125790.0
2022-09-15 12:25:00,45.78,45.87,45.77,45.82,114161.0,39.4745,39.5521,39.4659,39.509,114161.0
2022-09-15 12:30:00,45.83,45.94,45.82,45.93,106896.0,39.5176,39.6124,39.509,39.6038,106896.0
2022-09-15 12:35:00,45.93,46.0,45.92,45.95,181731.0,39.6038,39.6642,39.5952,39.6211,181731.0
2022-09-15 12:40:00,45.94,46.02,45.94,45.97,140541.0,39.6124,39.6814,39.6124,39.6383,140541.0
2022-09-15 12:45:00,45.98,45.98,45.94,45.94,87933.0,39.6469,39.6469,39.6124,39.6124,87933.0
2022-09-15 12:50:00,45.95,45.98,45.94,45.98,79289.0,39.6211,39.6469,39.6124,39.6469,79289.0
2022-09-15 12:55:00,45.98,46.02,45.94,46.02,130337.0,39.6469,39.6814,39.6124,39.6814,130337.0
2022-09-15 13:00:00,46.02,46.17,46.02,46.14,190823.0,39.6814,39.8108,39.6814,39.7849,190823.0
2022-09-15 13:05:00,46.14,46.18,46.12,46.18,90749.0,39.7849,39.8194,39.7677,39.8194,90749.0
2022-09-15 13:10:00,46.18,46.22,46.17,46.21,118454.0,39.8194,39.8539,39.8108,39.8453,118454.0
2022-09-15 13:15:00,46.21,46.29,46.19,46.27,131906.0,39.8453,39.9142,39.828,39.897,131906.0
2022-09-15 13:20:00,46.26,46.29,46.25,46.28,81775.0,39.8884,39.9142,39.8798,39.9056,81775.0
2022-09-15 13:25:00,46.27,46.28,46.2,46.21,155267.0,39.897,39.9056,39.8366,39.8453,155267.0
2022-09-15 13:30:00,46.2,46.24,46.18,46.19,132655.0,39.8366,39.8711,39.8194,39.828,132655.0
2022-09-15 13:35:00,46.18,46.2,46.13,46.18,91778.0,39.8194,39.8366,39.7763,39.8194,91778.0
2022-09-15 13:40:00,46.18,46.18,46.09,46.1,146938.0,39.8194,39.8194,39.7418,39.7504,146938.0
2022-09-15 13:45:00,46.11,46.12,46.05,46.07,91710.0,39.759,39.7677,39.7073,39.7245,91710.0
2022-09-15 13:50:00,46.06,46.06,46.0,46.02,177289.0,39.7159,39.7159,39.6642,39.6814,177289.0
2022-09-15 13:55:00,46.02,46.06,46.02,46.04,90961.0,39.6814,39.7159,39.6814,39.6987,90961.0
2022-09-15 14:00:00,46.04,46.04,45.94,45.96,134773.0,39.6987,39.6987,39.6124,39.6297,134773.0
2022-09-15 14:05:00,45.96,45.98,45.92,45.93,82325.0,39.6297,39.6469,39.5952,39.6038,82325.0
2022-09-15 14:10:00,45.94,45.97,45.92,45.95,90983.0,39.6124,39.6383,39.5952,39.6211,90983.0
2022-09-15 14:15:00,45.94,46.0,45.91,45.99,82116.0,39.6124,39.6642,39.5866,39.6556,82116.0
2022-09-15 14:20:00,45.98,45.99,45.93,45.94,61718.0,39.6469,39.6556,39.6038,39.6124,61718.0
2022-09-15 14:25:00,45.94,45.99,45.93,45.98,78608.0,39.6124,39.6556,39.6038,39.6469,78608.0
2022-09-15 14:30:00,45.98,46.0,45.95,45.95,125000.0,39.6469,39.6642,39.6211,39.6211,125000.0
2022-09-15 14:35:00,45.96,46.01,45.93,45.98,107267.0,39.6297,39.6728,39.6038,39.6469,107267.0
2022-09-15 14:40:00,45.98,45.99,45.93,45.98,75391.0,39.6469,39.6556,39.6038,39.6469,75391.0
2022-09-15 14:45:00,45.97,45.98,45.87,45.88,113547.0,39.6383,39.6469,39.5521,39.5607,113547.0
2022-09-15 14:50:00,45.87,45.91,45.84,45.9,105333.0,39.5521,39.5866,39.5262,39.578,105333.0
2022-09-15 14:55:00,45.89,45.89,45.84,45.87,109128.0,39.5693,39.5693,39.5262,39.5521,109128.0
2022-09-15 15:00:00,45.87,45.88,45.8,45.82,220601.0,39.5521,39.5607,39.4917,39.509,220601.0
2022-09-15 15:05:00,45.82,45.83,45.77,45.82,112960.0,39.509,39.5176,39.4659,39.509,112960.0
2022-09-15 15:10:00,45.81,45.81,45.71,45.72,144734.0,39.5004,39.5004,39.4141,39.4228,144734.0
2022-09-15 15:15:00,45.72,45.75,45.7,45.71,100733.0,39.4228,39.4486,39.4055,39.4141,100733.0
2022-09-15 15:20:00,45.71,45.83,45.7,45.83,211560.0,39.4141,39.5176,39.4055,39.5176,211560.0
2022-09-15 15:25:00,45.83,45.86,45.77,45.83,142376.0,39.5176,39.5435,39.4659,39.5176,142376.0
2022-09-15 15:30:00,45.83,45.86,45.8,45.8,148178.0,39.5176,39.5435,39.4917,39.4917,148178.0
2022-09-15 15:35:00,45.8,45.85,45.77,45.84,113989.0,39.4917,39.5348,39.4659,39.5262,113989.0
2022-09-15 15:40:00,45.84,45.91,45.82,45.89,181536.0,39.5262,39.5866,39.509,39.5693,181536.0
2022-09-15 15:45:00,45.9,45.97,45.87,45.88,241337.0,39.578,39.6383,39.5521,39.5607,241337.0
2022-09-15 15:50:00,45.89,45.97,45.82,45.93,412809.0,39.5693,39.6383,39.509,39.6038,412809.0
2022-09-15 15:55:00,45.94,46.0,45.92,45.94,712415.0,39.6124,39.6642,39.5952,39.6124,712415.0
2022-09-16 09:30:00,46.07,46.09,45.77,45.9,4295156.0,39.7245,39.7418,39.4659,39.578,4295156.0
2022-09-16 09:35:00,45.9,46.15,45.85,46.13,191412.0,39.578,39.7935,39.5348,39.7763,191412.0
2022-09-16 09:40:00,46.14,46.18,46.03,46.04,180289.0,39.7849,39.8194,39.6901,39.6987,180289.0
2022-09-16 09:45:00,46.04,46.31,46.04,46.29,220418.0,39.6987,39.9315,39.6987,39.9142,220418.0
2022-09-16 09:50:00,46.29,46.39,46.22,46.39,154984.0,39.9142,40.0005,39.8539,40.0005,154984.0
2022-09-16 09:55:00,46.4,46.53,46.4,46.47,252111.0,40.0091,40.1212,40.0091,40.0695,252111.0
2022-09-16 10:00:00,46.48,46.57,46.45,46.5,227018.0,40.0781,40.1557,40.0522,40.0953,227018.0
2022-09-16 10:05:00,46.49,46.6,46.46,46.55,253244.0,40.0867,40.1815,40.0608,40.1384,253244.0
2022-09-16 10:10:00,46.54,46.62,46.48,46.58,148322.0,40.1298,40.1988,40.0781,40.1643,148322.0
2022-09-16 10:15:00,46.58,46.59,46.32,46.33,177818.0,40.1643,40.1729,39.9401,39.9487,177818.0
2022-09-16 10:20:00,46.34,46.38,46.19,46.22,115662.0,39.9574,39.9918,39.828,39.8539,115662.0
2022-09-16 10:25:00,46.22,46.25,46.14,46.15,89910.0,39.8539,39.8798,39.7849,39.7935,89910.0
2022-09-16 10:30:00,46.16,46.2,46.0,46.08,167029.0,39.8021,39.8366,39.6642,39.7332,167029.0
2022-09-16 10:35:00,46.08,46.21,46.07,46.1,74217.0,39.7332,39.8453,39.7245,39.7504,74217.0
2022-09-16 10:40:00,46.09,46.14,46.04,46.05,78820.0,39.7418,39.7849,39.6987,39.7073,78820.0
2022-09-16 10:45:00,46.05,46.11,45.96,45.98,66732.0,39.7073,39.759,39.6297,39.6469,66732.0
2022-09-16 10:50:00,45.98,46.02,45.95,45.96,65959.0,39.6469,39.6814,39.6211,39.6297,65959.0
2022-09-16 10:55:00,45.96,45.99,45.89,45.9,88799.0,39.6297,39.6556,39.5693,39.578,88799.0
2022-09-16 11:00:00,45.9,45.98,45.89,45.91,64695.0,39.578,39.6469,39.5693,39.5866,64695.0
2022-09-16 11:05:00,45.91,45.99,45.91,45.91,103437.0,39.5866,39.6556,39.5866,39.5866,103437.0
2022-09-16 11:10:00,45.92,45.96,45.87,45.92,72206.0,39.5952,39.6297,39.5521,39.5952,72206.0
2022-09-16 11:15:00,45.92,45.99,45.91,45.95,119865.0,39.5952,39.6556,39.5866,39.6211,119865.0
2022-09-16 11:20:00,45.95,46.0,45.9,45.98,207135.0,39.6211,39.6642,39.578,39.6469,207135.0
2022-09-16 11:25:00,45.98,45.99,45.88,45.9,86240.0,39.6469,39.6556,39.5607,39.578,86240.0
2022-09-16 11:30:00,45.9,45.92,45.82,45.92,106585.0,39.578,39.5952,39.509,39.5952,106585.0
2022-09-16 11:35:00,45.92,45.95,45.73,45.75,118578.0,39.5952,39.6211,39.4314,39.4486,118578.0
2022-09-16 11:40:00,45.74,45.79,45.73,45.77,66733.0,39.44,39.4831,39.4314,39.4659,66733.0
2022-09-16 11:45:00,45.76,45.81,45.72,45.74,76809.0,39.4572,39.5004,39.4228,39.44,76809.0
2022-09-16 11:50:00,45.74,45.8,45.71,45.8,99625.0,39.44,39.4917,39.4141,39.4917,99625.0
2022-09-16 11:55:00,45.8,45.82,45.76,45.8,75717.0,39.4917,39.509,39.4572,39.4917,75717.0
2022-09-16 12:00:00,45.8,45.8,45.69,45.76,106936.0,39.4917,39.4917,39.3969,39.4572,106936.0
2022-09-16 12:05:00,45.75,45.78,45.67,45.68,88871.0,39.4486,39.4745,39.3796,39.3883,88871.0
2022-09-16 12:10:00,45.68,45.74,45.68,45.71,63874.0,39.3883,39.44,39.3883,39.4141,63874.0
2022-09-16 12:15:00,45.7,45.73,45.65,45.69,88332.0,39.4055,39.4314,39.3624,39.3969,88332.0
2022-09-16 12:20:00,45.68,45.73,45.64,45.7,114432.0,39.3883,39.4314,39.3538,39.4055,114432.0
2022-09-16 12:25:00,45.7,45.73,45.67,45.68,60765.0,39.4055,39.4314,39.3796,39.3883,60765.0
2022-09-16 12:30:00,45.68,45.75,45.67,45.74,56276.0,39.3883,39.4486,39.3796,39.44,56276.0
2022-09-16 12:35:00,45.74,45.82,45.73,45.8,94229.0,39.44,39.509,39.4314,39.4917,94229.0
2022-09-16 12:40:00,45.8,45.86,45.79,45.85,61612.0,39.4917,39.5435,39.4831,39.5348,61612.0
2022-09-16 12:45:00,45.84,45.88,45.83,45.88,54359.0,39.5262,39.5607,39.5176,39.5607,54359.0
2022-09-16 12:50:00,45.87,45.92,45.85,45.85,95704.0,39.5521,39.5952,39.5348,39.5348,95704.0
2022-09-16 12:55:00,45.85,45.94,45.84,45.91,45054.0,39.5348,39.6124,39.5262,39.5866,45054.0
2022-09-16 13:00:00,45.91,45.91,45.81,45.84,88722.0,39.5866,39.5866,39.5004,39.5262,88722.0
2022-09-16 13:05:00,45.84,45.89,45.82,45.89,38059.0,39.5262,39.5693,39.509,39.5693,38059.0
2022-09-16 13:10:00,45.89,45.9,45.84,45.84,44361.0,39.5693,39.578,39.5262,39.5262,44361.0
2022-09-16 13:15:00,45.84,45.86,45.81,45.85,39507.0,39.5262,39.5435,39.5004,39.5348,39507.0
2022-09-16 13:20:00,45.85,45.86,45.81,45.86,54828.0,39.5348,39.5435,39.5004,39.5435,54828.0
2022-09-16 13:25:00,45.86,45.9,45.85,45.87,55333.0,39.5435,39.578,39.5348,39.5521,55333.0
2022-09-16 13:30:00,45.87,45.94,45.85,45.87,93861.0,39.5521,39.6124,39.5348,39.5521,93861.0
2022-09-16 13:35:00,45.86,45.91,45.85,45.86,83063.0,39.5435,39.5866,39.5348,39.5435,83063.0
2022-09-16 13:40:00,45.87,45.91,45.84,45.9,74089.0,39.5521,39.5866,39.5262,39.578,74089.0
2022-09-16 13:45:00,45.9,45.9,45.8,45.82,34304.0,39.578,39.578,39.4917,39.509,34304.0
2022-09-16 13:50:00,45.81,45.81,45.75,45.77,57954.0,39.5004,39.5004,39.4486,39.4659,57954.0
2022-09-16 13:55:00,45.77,45.78,45.72,45.76,85907.0,39.4659,39.4745,39.4228,39.4572,85907.0
2022-09-16 14:00:00,45.76,45.86,45.73,45.84,79111.0,39.4572,39.5435,39.4314,39.5262,79111.0
2022-09-16 14:05:00,45.85,45.87,45.81,45.84,54532.0,39.5348,39.5521,39.5004,39.5262,54532.0
2022-09-16 14:10:00,45.84,45.88,45.83,45.87,60635.0,39.5262,39.5607,39.5176,39.5521,60635.0
2022-09-16 14:15:00,45.88,45.95,45.87,45.91,84852.0,39.5607,39.6211,39.5521,39.5866,84852.0
2022-09-16 14:20:00,45.91,45.96,45.89,45.94,51030.0,39.5866,39.6297,39.5693,39.6124,51030.0
2022-09-16 14:25:00,45.96,46.07,45.93,46.07,489404.0,39.6297,39.7245,39.6038,39.7245,489404.0
2022-09-16 14:30:00,46.06,46.06,46.0,46.05,99937.0,39.7159,39.7159,39.6642,39.7073,99937.0
2022-09-16 14:35:00,46.05,46.08,46.01,46.03,97781.0,39.7073,39.7332,39.6728,39.6901,97781.0
2022-09-16 14:40:00,46.04,46.09,45.99,46.08,79910.0,39.6987,39.7418,39.6556,39.7332,79910.0
2022-09-16 14:45:00,46.07,46.18,46.07,46.18,129204.0,39.7245,39.8194,39.7245,39.8194,129204.0
2022-09-16 14:50:00,46.17,46.22,46.14,46.2,107714.0,39.8108,39.8539,39.7849,39.8366,107714.0
2022-09-16 14:55:00,46.21,46.22,46.15,46.19,123735.0,39.8453,39.8539,39.7935,39.828,123735.0
2022-09-16 15:00:00,46.19,46.21,46.13,46.2,100490.0,39.828,39.8453,39.7763,39.8366,100490.0
2022-09-16 15:05:00,46.2,46.24,46.18,46.23,105564.0,39.8366,39.8711,39.8194,39.8625,105564.0
2022-09-16 15:10:00,46.22,46.23,46.11,46.13,99740.0,39.8539,39.8625,39.759,39.7763,99740.0
2022-09-16 15:15:00,46.12,46.15,46.1,46.12,100039.0,39.7677,39.7935,39.7504,39.7677,100039.0
2022-09-16 15:20:00,46.12,46.26,46.12,46.2,125246.0,39.7677,39.8884,39.7677,39.8366,125246.0
2022-09-16 15:25:00,46.21,46.25,46.17,46.2,153338.0,39.8453,39.8798,39.8108,39.8366,153338.0
2022-09-16 15:30:00,46.19,46.27,46.12,46.21,175198.0,39.828,39.897,39.7677,39.8453,175198.0
2022-09-16 15:35:00,46.2,46.3,46.18,46.3,213139.0,39.8366,39.9229,39.8194,39.9229,213139.0
2022-09-16 15:40:00,46.3,46.36,46.24,46.26,258647.0,39.9229,39.9746,39.8711,39.8884,258647.0
2022-09-16 15:45:00,46.25,46.25,46.16,46.22,345618.0,39.8798,39.8798,39.8021,39.8539,345618.0
2022-09-16 15:50:00,46.23,46.26,46.04,46.05,706900.0,39.8625,39.8884,39.6987,39.7073,706900.0
2022-09-16 15:55:00,46.05,46.14,46.03,46.03,1467696.0,39.7073,39.7849,39.6901,39.6901,1467696.0
2022-09-19 09:30:00,45.68,45.88,45.26,45.29,520098.0,39.3883,39.5607,39.0261,39.052,520098.0
2022-09-19 09:35:00,45.31,45.33,45.08,45.11,277404.0,39.0692,39.0865,38.8709,38.8968,277404.0
2022-09-19 09:40:00,45.11,45.3,45.06,45.08,341048.0,38.8968,39.0606,38.8537,38.8709,341048.0
2022-09-19 09:45:00,45.08,45.27,44.89,45.26,594674.0,38.8709,39.0347,38.7071,39.0261,594674.0
2022-09-19 09:50:00,45.25,45.29,44.99,45.0,319359.0,39.0175,39.052,38.7933,38.8019,319359.0
2022-09-19 09:55:00,45.0,45.05,44.78,44.87,519427.0,38.8019,38.845,38.6122,38.6898,519427.0
2022-09-19 10:00:00,44.88,44.9,44.8,44.81,207756.0,38.6984,38.7157,38.6295,38.6381,207756.0
2022-09-19 10:05:00,44.8,45.05,44.8,45.04,349081.0,38.6295,38.845,38.6295,38.8364,349081.0
2022-09-19 10:10:00,45.05,45.18,45.04,45.09,171537.0,38.845,38.9571,38.8364,38.8795,171537.0
2022-09-19 10:15:00,45.09,45.11,45.01,45.04,127650.0,38.8795,38.8968,38.8105,38.8364,127650.0
2022-09-19 10:20:00,45.04,45.11,45.03,45.08,94471.0,38.8364,38.8968,38.8278,38.8709,94471.0
2022-09-19 10:25:00,45.08,45.21,45.08,45.2,157347.0,38.8709,38.983,38.8709,38.9744,157347.0
2022-09-19 10:30:00,45.2,45.27,45.18,45.2,145267.0,38.9744,39.0347,38.9571,38.9744,145267.0
2022-09-19 10:35:00,45.2,45.37,45.18,45.36,156463.0,38.9744,39.121,38.9571,39.1123,156463.0
2022-09-19 10:40:00,45.36,45.45,45.33,45.42,148691.0,39.1123,39.1899,39.0865,39.1641,148691.0
2022-09-19 10:45:00,45.43,45.45,45.36,45.42,145146.0,39.1727,39.1899,39.1123,39.1641,145146.0
2022-09-19 10:50:00,45.42,45.49,45.41,45.47,145567.0,39.1641,39.2244,39.1554,39.2072,145567.0
2022-09-19 10:55:00,45.48,45.52,45.38,45.4,134312.0,39.2158,39.2503,39.1296,39.1468,134312.0
2022-09-19 11:00:00,45.4,45.43,45.35,45.38,76657.0,39.1468,39.1727,39.1037,39.1296,76657.0
2022-09-19 11:05:00,45.37,45.42,45.3,45.32,120711.0,39.121,39.1641,39.0606,39.0778,120711.0
2022-09-19 11:10:00,45.32,45.35,45.26,45.29,63452.0,39.0778,39.1037,39.0261,39.052,63452.0
2022-09-19 11:15:00,45.29,45.39,45.27,45.34,107765.0,39.052,39.1382,39.0347,39.0951,107765.0
2022-09-19 11:20:00,45.33,45.34,45.28,45.3,87454.0,39.0865,39.0951,39.0434,39.0606,87454.0
2022-09-19 11:25:00,45.3,45.31,45.22,45.27,112759.0,39.0606,39.0692,38.9916,39.0347,112759.0
2022-09-19 11:30:00,45.27,45.27,45.17,45.25,83966.0,39.0347,39.0347,38.9485,39.0175,83966.0
2022-09-19 11:35:00,45.25,45.25,45.13,45.14,86988.0,39.0175,39.0175,38.914,38.9226,86988.0
2022-09-19 11:40:00,45.14,45.2,45.11,45.16,53949.0,38.9226,38.9744,38.8968,38.9399,53949.0
2022-09-19 11:45:00,45.16,45.21,45.15,45.18,51975.0,38.9399,38.983,38.9313,38.9571,51975.0
2022-09-19 11:50:00,45.17,45.21,45.15,45.17,65024.0,38.9485,38.983,38.9313,38.9485,65024.0
2022-09-19 11:55:00,45.17,45.19,45.13,45.16,72253.0,38.9485,38.9658,38.914,38.9399,72253.0
2022-09-19 12:00:00,45.17,45.23,45.17,45.19,79639.0,38.9485,39.0002,38.9485,38.9658,79639.0
2022-09-19 12:05:00,45.18,45.21,45.12,45.18,81272.0,38.9571,38.983,38.9054,38.9571,81272.0
2022-09-19 12:10:00,45.17,45.18,45.13,45.14,67233.0,38.9485,38.9571,38.914,38.9226,67233.0
2022-09-19 12:15:00,45.13,45.14,45.08,45.09,116868.0,38.914,38.9226,38.8709,38.8795,116868.0
2022-09-19 12:20:00,45.09,45.09,45.03,45.07,68869.0,38.8795,38.8795,38.8278,38.8623,68869.0
2022-09-19 12:25:00,45.06,45.09,45.03,45.06,89857.0,38.8537,38.8795,38.8278,38.8537,89857.0
2022-09-19 12:30:00,45.06,45.15,45.04,45.15,103316.0,38.8537,38.9313,38.8364,38.9313,103316.0
2022-09-19 12:35:00,45.15,45.24,45.14,45.21,102547.0,38.9313,39.0089,38.9226,38.983,102547.0
2022-09-19 12:40:00,45.21,45.21,45.17,45.21,74146.0,38.983,38.983,38.9485,38.983,74146.0
2022-09-19 12:45:00,45.21,45.23,45.15,45.17,65687.0,38.983,39.0002,38.9313,38.9485,65687.0
2022-09-19 12:50:00,45.18,45.23,45.17,45.21,57052.0,38.9571,39.0002,38.9485,38.983,57052.0
2022-09-19 12:55:00,45.22,45.26,45.2,45.26,103874.0,38.9916,39.0261,38.9744,39.0261,103874.0
2022-09-19 13:00:00,45.26,45.31,45.24,45.26,119686.0,39.0261,39.0692,39.0089,39.0261,119686.0
2022-09-19 13:05:00,45.26,45.27,45.22,45.25,66766.0,39.0261,39.0347,38.9916,39.0175,66766.0
2022-09-19 13:10:00,45.25,45.27,45.19,45.22,82705.0,39.0175,39.0347,38.9658,38.9916,82705.0
2022-09-19 13:15:00,45.21,45.22,45.18,45.19,64868.0,38.983,38.9916,38.9571,38.9658,64868.0
2022-09-19 13:20:00,45.18,45.25,45.15,45.23,180547.0,38.9571,39.0175,38.9313,39.0002,180547.0
2022-09-19 13:25:00,45.23,45.25,45.15,45.16,104525.0,39.0002,39.0175,38.9313,38.9399,104525.0
2022-09-19 13:30:00,45.16,45.19,45.14,45.18,61929.0,38.9399,38.9658,38.9226,38.9571,61929.0
2022-09-19 13:35:00,45.18,45.21,45.15,45.2,78675.0,38.9571,38.983,38.9313,38.9744,78675.0
2022-09-19 13:40:00,45.2,45.25,45.19,45.25,65716.0,38.9744,39.0175,38.9658,39.0175,65716.0
2022-09-19 13:45:00,45.25,45.31,45.25,45.3,65431.0,39.0175,39.0692,39.0175,39.0606,65431.0
2022-09-19 13:50:00,45.3,45.31,45.24,45.27,70258.0,39.0606,39.0692,39.0089,39.0347,70258.0
2022-09-19 13:55:00,45.27,45.3,45.24,45.26,84693.0,39.0347,39.0606,39.0089,39.0261,84693.0
2022-09-19 14:00:00,45.25,45.29,45.19,45.2,82541.0,39.0175,39.052,38.9658,38.9744,82541.0
2022-09-19 14:05:00,45.19,45.21,45.17,45.21,89775.0,38.9658,38.983,38.9485,38.983,89775.0
2022-09-19 14:10:00,45.21,45.21,45.16,45.16,81343.0,38.983,38.983,38.9399,38.9399,81343.0
2022-09-19 14:15:00,45.16,45.23,45.15,45.2,103349.0,38.9399,39.0002,38.9313,38.9744,103349.0
2022-09-19 14:20:00,45.2,45.23,45.15,45.16,82799.0,38.9744,39.0002,38.9313,38.9399,82799.0
2022-09-19 14:25:00,45.16,45.17,45.13,45.16,73452.0,38.9399,38.9485,38.914,38.9399,73452.0
2022-09-19 14:30:00,45.16,45.23,45.16,45.21,104629.0,38.9399,39.0002,38.9399,38.983,104629.0
2022-09-19 14:35:00,45.21,45.26,45.18,45.26,125439.0,38.983,39.0261,38.9571,39.0261,125439.0
2022-09-19 14:40:00,45.26,45.26,45.16,45.17,91946.0,39.0261,39.0261,38.9399,38.9485,91946.0
2022-09-19 14:45:00,45.17,45.2,45.13,45.14,62866.0,38.9485,38.9744,38.914,38.9226,62866.0
2022-09-19 14:50:00,45.14,45.16,45.11,45.13,120589.0,38.9226,38.9399,38.8968,38.914,120589.0
2022-09-19 14:55:00,45.14,45.2,45.12,45.2,80951.0,38.9226,38.9744,38.9054,38.9744,80951.0
2022-09-19 15:00:00,45.2,45.34,45.2,45.31,165745.0,38.9744,39.0951,38.9744,39.0692,165745.0
2022-09-19 15:05:00,45.31,45.31,45.26,45.28,97120.0,39.0692,39.0692,39.0261,39.0434,97120.0
2022-09-19 15:10:00,45.27,45.39,45.25,45.35,226586.0,39.0347,39.1382,39.0175,39.1037,226586.0
2022-09-19 15:15:00,45.35,45.38,45.3,45.33,119983.0,39.1037,39.1296,39.0606,39.0865,119983.0
2022-09-19 15:20:00,45.33,45.4,45.31,45.39,127752.0,39.0865,39.1468,39.0692,39.1382,127752.0
2022-09-19 15:25:00,45.39,45.46,45.38,45.41,119893.0,39.1382,39.1986,39.1296,39.1554,119893.0
2022-09-19 15:30:00,45.41,45.47,45.41,45.45,146152.0,39.1554,39.2072,39.1554,39.1899,146152.0
2022-09-19 15:35:00,45.45,45.47,45.39,45.44,128636.0,39.1899,39.2072,39.1382,39.1813,128636.0
2022-09-19 15:40:00,45.44,45.46,45.43,45.46,127594.0,39.1813,39.1986,39.1727,39.1986,127594.0
2022-09-19 15:45:00,45.46,45.47,45.38,45.41,196513.0,39.1986,39.2072,39.1296,39.1554,196513.0
2022-09-19 15:50:00,45.41,45.45,45.38,45.44,323489.0,39.1554,39.1899,39.1296,39.1813,323489.0
2022-09-19 15:55:00,45.44,45.46,45.36,45.46,575378.0,39.1813,39.1986,39.1123,39.1986,575378.0
2022-09-20 09:30:00,45.0,45.27,45.0,45.12,532393.0,38.8019,39.0347,38.8019,38.9054,532393.0
2022-09-20 09:35:00,45.11,45.13,44.91,44.98,201625.0,38.8968,38.914,38.7243,38.7847,201625.0
2022-09-20 09:40:00,44.97,45.01,44.87,44.9,179352.0,38.7761,38.8105,38.6898,38.7157,179352.0
2022-09-20 09:45:00,44.89,44.97,44.82,44.84,243991.0,38.7071,38.7761,38.6467,38.664,243991.0
2022-09-20 09:50:00,44.83,44.87,44.77,44.83,445878.0,38.6553,38.6898,38.6036,38.6553,445878.0
2022-09-20 09:55:00,44.84,44.85,44.74,44.76,310061.0,38.664,38.6726,38.5777,38.595,310061.0
2022-09-20 10:00:00,44.77,44.79,44.71,44.74,167511.0,38.6036,38.6208,38.5519,38.5777,167511.0
2022-09-20 10:05:00,44.74,44.76,44.67,44.71,176764.0,38.5777,38.595,38.5174,38.5519,176764.0
2022-09-20 10:10:00,44.71,44.71,44.62,44.64,156470.0,38.5519,38.5519,38.4743,38.4915,156470.0
2022-09-20 10:15:00,44.65,44.67,44.56,44.65,270309.0,38.5001,38.5174,38.4225,38.5001,270309.0
2022-09-20 10:20:00,44.65,44.77,44.64,44.75,123953.0,38.5001,38.6036,38.4915,38.5864,123953.0
2022-09-20 10:25:00,44.74,44.8,44.73,44.79,136603.0,38.5777,38.6295,38.5691,38.6208,136603.0
2022-09-20 10:30:00,44.79,44.81,44.7,44.71,162595.0,38.6208,38.6381,38.5432,38.5519,162595.0
2022-09-20 10:35:00,44.71,44.75,44.66,44.69,134048.0,38.5519,38.5864,38.5088,38.5346,134048.0
2022-09-20 10:40:00,44.69,44.75,44.65,44.7,122507.0,38.5346,38.5864,38.5001,38.5432,122507.0
2022-09-20 10:45:00,44.71,44.73,44.65,44.73,138758.0,38.5519,38.5691,38.5001,38.5691,138758.0
2022-09-20 10:50:00,44.72,44.79,44.71,44.78,113936.0,38.5605,38.6208,38.5519,38.6122,113936.0
2022-09-20 10:55:00,44.77,44.79,44.74,44.78,122190.0,38.6036,38.6208,38.5777,38.6122,122190.0
2022-09-20 11:00:00,44.78,44.78,44.72,44.73,116596.0,38.6122,38.6122,38.5605,38.5691,116596.0
2022-09-20 11:05:00,44.73,44.89,44.73,44.88,169163.0,38.5691,38.7071,38.5691,38.6984,169163.0
2022-09-20 11:10:00,44.87,44.9,44.82,44.82,107131.0,38.6898,38.7157,38.6467,38.6467,107131.0
2022-09-20 11:15:00,44.82,44.87,44.81,44.84,135763.0,38.6467,38.6898,38.6381,38.664,135763.0
2022-09-20 11:20:00,44.84,44.87,44.81,44.83,93779.0,38.664,38.6898,38.6381,38.6553,93779.0
2022-09-20 11:25:00,44.82,44.83,44.76,44.81,108101.0,38.6467,38.6553,38.595,38.6381,108101.0
2022-09-20 11:30:00,44.81,44.85,44.78,44.83,84698.0,38.6381,38.6726,38.6122,38.6553,84698.0
2022-09-20 11:35:00,44.84,44.87,44.81,44.82,68152.0,38.664,38.6898,38.6381,38.6467,68152.0
2022-09-20 11:40:00,44.82,44.9,44.82,44.88,71999.0,38.6467,38.7157,38.6467,38.6984,71999.0
2022-09-20 11:45:00,44.87,44.95,44.87,44.93,113656.0,38.6898,38.7588,38.6898,38.7416,113656.0
2022-09-20 11:50:00,44.92,44.96,44.9,44.94,163774.0,38.7329,38.7674,38.7157,38.7502,163774.0
2022-09-20 11:55:00,44.93,44.96,44.92,44.94,69284.0,38.7416,38.7674,38.7329,38.7502,69284.0
2022-09-20 12:00:00,44.95,44.96,44.93,44.94,204130.0,38.7588,38.7674,38.7416,38.7502,204130.0
2022-09-20 12:05:00,44.95,44.97,44.88,44.91,120242.0,38.7588,38.7761,38.6984,38.7243,120242.0
2022-09-20 12:10:00,44.91,44.95,44.89,44.94,61808.0,38.7243,38.7588,38.7071,38.7502,61808.0
2022-09-20 12:15:00,44.93,44.95,44.89,44.94,49504.0,38.7416,38.7588,38.7071,38.7502,49504.0
2022-09-20 12:20:00,44.95,44.95,44.9,44.91,52506.0,38.7588,38.7588,38.7157,38.7243,52506.0
2022-09-20 12:25:00,44.9,44.91,44.81,44.82,112209.0,38.7157,38.7243,38.6381,38.6467,112209.0
2022-09-20 12:30:00,44.81,44.82,44.74,44.77,89850.0,38.6381,38.6467,38.5777,38.6036,89850.0
2022-09-20 12:35:00,44.77,44.78,44.72,44.77,61576.0,38.6036,38.6122,38.5605,38.6036,61576.0
2022-09-20 12:40:00,44.77,44.79,44.73,44.77,67929.0,38.6036,38.6208,38.5691,38.6036,67929.0
2022-09-20 12:45:00,44.78,44.79,44.75,44.78,63792.0,38.6122,38.6208,38.5864,38.6122,63792.0
2022-09-20 12:50:00,44.78,44.8,44.73,44.8,88644.0,38.6122,38.6295,38.5691,38.6295,88644.0
2022-09-20 12:55:00,44.8,44.81,44.76,44.77,47258.0,38.6295,38.6381,38.595,38.6036,47258.0
2022-09-20 13:00:00,44.77,44.79,44.73,44.75,94574.0,38.6036,38.6208,38.5691,38.5864,94574.0
2022-09-20 13:05:00,44.75,44.77,44.72,44.76,84359.0,38.5864,38.6036,38.5605,38.595,84359.0
2022-09-20 13:10:00,44.75,44.76,44.72,44.75,45676.0,38.5864,38.595,38.5605,38.5864,45676.0
2022-09-20 13:15:00,44.74,44.75,44.7,44.75,71811.0,38.5777,38.5864,38.5432,38.5864,71811.0
2022-09-20 13:20:00,44.75,44.78,44.74,44.76,61821.0,38.5864,38.6122,38.5777,38.595,61821.0
2022-09-20 13:25:00,44.75,44.76,44.65,44.66,90845.0,38.5864,38.595,38.5001,38.5088,90845.0
2022-09-20 13:30:00,44.66,44.68,44.63,44.64,79271.0,38.5088,38.526,38.4829,38.4915,79271.0
2022-09-20 13:35:00,44.64,44.68,44.63,44.68,82970.0,38.4915,38.526,38.4829,38.526,82970.0
2022-09-20 13:40:00,44.67,44.7,44.63,44.63,96723.0,38.5174,38.5432,38.4829,38.4829,96723.0
2022-09-20 13:45:00,44.63,44.65,44.58,44.58,74011.0,38.4829,38.5001,38.4398,38.4398,74011.0
2022-09-20 13:50:00,44.58,44.59,44.53,44.56,159288.0,38.4398,38.4484,38.3967,38.4225,159288.0
2022-09-20 13:55:00,44.55,44.56,44.49,44.51,205934.0,38.4139,38.4225,38.3622,38.3794,205934.0
2022-09-20 14:00:00,44.51,44.6,44.51,44.57,111288.0,38.3794,38.457,38.3794,38.4311,111288.0
2022-09-20 14:05:00,44.57,44.6,44.55,44.6,96513.0,38.4311,38.457,38.4139,38.457,96513.0
2022-09-20 14:10:00,44.59,44.6,44.5,44.52,150704.0,38.4484,38.457,38.3708,38.388,150704.0
2022-09-20 14:15:00,44.52,44.52,44.44,44.51,200836.0,38.388,38.388,38.3191,38.3794,200836.0
2022-09-20 14:20:00,44.51,44.59,44.45,44.59,267701.0,38.3794,38.4484,38.3277,38.4484,267701.0
2022-09-20 14:25:00,44.58,44.58,44.55,44.56,68532.0,38.4398,38.4398,38.4139,38.4225,68532.0
2022-09-20 14:30:00,44.55,44.56,44.47,44.48,82090.0,38.4139,38.4225,38.3449,38.3535,82090.0
2022-09-20 14:35:00,44.48,44.51,44.46,44.5,104687.0,38.3535,38.3794,38.3363,38.3708,104687.0
2022-09-20 14:40:00,44.5,44.52,44.44,44.52,169220.0,38.3708,38.388,38.3191,38.388,169220.0
2022-09-20 14:45:00,44.51,44.7,44.5,44.64,174747.0,38.3794,38.5432,38.3708,38.4915,174747.0
2022-09-20 14:50:00,44.64,44.64,44.54,44.55,111127.0,38.4915,38.4915,38.4053,38.4139,111127.0
2022-09-20 14:55:00,44.55,44.64,44.54,44.59,84238.0,38.4139,38.4915,38.4053,38.4484,84238.0
2022-09-20 15:00:00,44.59,44.65,44.58,44.58,91419.0,38.4484,38.5001,38.4398,38.4398,91419.0
2022-09-20 15:05:00,44.59,44.59,44.53,44.57,107188.0,38.4484,38.4484,38.3967,38.4311,107188.0
2022-09-20 15:10:00,44.56,44.65,44.56,44.63,128836.0,38.4225,38.5001,38.4225,38.4829,128836.0
2022-09-20 15:15:00,44.62,44.68,44.6,44.66,103838.0,38.4743,38.526,38.457,38.5088,103838.0
2022-09-20 15:20:00,44.66,44.73,44.65,44.69,119744.0,38.5088,38.5691,38.5001,38.5346,119744.0
2022-09-20 15:25:00,44.69,44.75,44.65,44.71,154055.0,38.5346,38.5864,38.5001,38.5519,154055.0
2022-09-20 15:30:00,44.71,44.77,44.66,44.76,233137.0,38.5519,38.6036,38.5088,38.595,233137.0
2022-09-20 15:35:00,44.76,44.87,44.74,44.86,199196.0,38.595,38.6898,38.5777,38.6812,199196.0
2022-09-20 15:40:00,44.86,44.9,44.84,44.9,167493.0,38.6812,38.7157,38.664,38.7157,167493.0
2022-09-20 15:45:00,44.9,44.9,44.82,44.84,303375.0,38.7157,38.7157,38.6467,38.664,303375.0
2022-09-20 15:50:00,44.83,44.85,44.75,44.81,304174.0,38.6553,38.6726,38.5864,38.6381,304174.0
2022-09-20 15:55:00,44.8,44.81,44.71,44.79,629852.0,38.6295,38.6381,38.5519,38.6208,629852.0
2022-09-21 09:30:00,44.81,44.98,44.81,44.92,354296.0,38.6381,38.7847,38.6381,38.7329,354296.0
2022-09-21 09:35:00,44.92,44.95,44.83,44.92,87343.0,38.7329,38.7588,38.6553,38.7329,87343.0
2022-09-21 09:40:00,44.93,44.98,44.86,44.9,202321.0,38.7416,38.7847,38.6812,38.7157,202321.0
2022-09-21 09:45:00,44.88,44.94,44.83,44.93,103671.0,38.6984,38.7502,38.6553,38.7416,103671.0
2022-09-21 09:50:00,44.92,44.96,44.87,44.93,108046.0,38.7329,38.7674,38.6898,38.7416,108046.0
2022-09-21 09:55:00,44.93,44.96,44.86,44.91,64296.0,38.7416,38.7674,38.6812,38.7243,64296.0
2022-09-21 10:00:00,44.91,44.97,44.89,44.94,72781.0,38.7243,38.7761,38.7071,38.7502,72781.0
2022-09-21 10:05:00,44.94,44.97,44.85,44.94,159335.0,38.7502,38.7761,38.6726,38.7502,159335.0
2022-09-21 10:10:00,44.93,44.96,44.84,44.84,110363.0,38.7416,38.7674,38.664,38.664,110363.0
2022-09-21 10:15:00,44.84,44.95,44.81,44.93,138889.0,38.664,38.7588,38.6381,38.7416,138889.0
2022-09-21 10:20:00,44.92,44.93,44.81,44.84,111968.0,38.7329,38.7416,38.6381,38.664,111968.0
2022-09-21 10:25:00,44.84,44.84,44.77,44.8,125090.0,38.664,38.664,38.6036,38.6295,125090.0
2022-09-21 10:30:00,44.8,44.8,44.66,44.7,170694.0,38.6295,38.6295,38.5088,38.5432,170694.0
2022-09-21 10:35:00,44.7,44.71,44.55,44.57,271897.0,38.5432,38.5519,38.4139,38.4311,271897.0
2022-09-21 10:40:00,44.57,44.58,44.48,44.49,283865.0,38.4311,38.4398,38.3535,38.3622,283865.0
2022-09-21 10:45:00,44.48,44.53,44.48,44.51,213378.0,38.3535,38.3967,38.3535,38.3794,213378.0
2022-09-21 10:50:00,44.51,44.64,44.48,44.63,146663.0,38.3794,38.4915,38.3535,38.4829,146663.0
2022-09-21 10:55:00,44.64,44.65,44.56,44.59,135422.0,38.4915,38.5001,38.4225,38.4484,135422.0
2022-09-21 11:00:00,44.59,44.65,44.57,44.62,91567.0,38.4484,38.5001,38.4311,38.4743,91567.0
2022-09-21 11:05:00,44.62,44.64,44.57,44.59,60277.0,38.4743,38.4915,38.4311,38.4484,60277.0
2022-09-21 11:10:00,44.58,44.62,44.56,44.56,66641.0,38.4398,38.4743,38.4225,38.4225,66641.0
2022-09-21 11:15:00,44.56,44.63,44.53,44.63,112727.0,38.4225,38.4829,38.3967,38.4829,112727.0
2022-09-21 11:20:00,44.63,44.66,44.58,44.65,87410.0,38.4829,38.5088,38.4398,38.5001,87410.0
2022-09-21 11:25:00,44.65,44.66,44.59,44.64,96743.0,38.5001,38.5088,38.4484,38.4915,96743.0
2022-09-21 11:30:00,44.63,44.68,44.6,44.63,91028.0,38.4829,38.526,38.457,38.4829,91028.0
2022-09-21 11:35:00,44.63,44.7,44.63,44.68,62021.0,38.4829,38.5432,38.4829,38.526,62021.0
2022-09-21 11:40:00,44.68,44.75,44.67,44.74,100554.0,38.526,38.5864,38.5174,38.5777,100554.0
2022-09-21 11:45:00,44.75,44.75,44.69,44.71,55308.0,38.5864,38.5864,38.5346,38.5519,55308.0
2022-09-21 11:50:00,44.7,44.73,44.68,44.71,33829.0,38.5432,38.5691,38.526,38.5519,33829.0
2022-09-21 11:55:00,44.7,44.7,44.65,44.67,31078.0,38.5432,38.5432,38.5001,38.5174,31078.0
2022-09-21 12:00:00,44.67,44.7,44.64,44.68,42578.0,38.5174,38.5432,38.4915,38.526,42578.0
2022-09-21 12:05:00,44.68,44.72,44.67,44.72,48659.0,38.526,38.5605,38.5174,38.5605,48659.0
2022-09-21 12:10:00,44.72,44.72,44.66,44.67,70584.0,38.5605,38.5605,38.5088,38.5174,70584.0
2022-09-21 12:15:00,44.67,44.71,44.64,44.65,40218.0,38.5174,38.5519,38.4915,38.5001,40218.0
2022-09-21 12:20:00,44.65,44.65,44.6,44.61,55068.0,38.5001,38.5001,38.457,38.4656,55068.0
2022-09-21 12:25:00,44.6,44.66,44.59,44.66,67147.0,38.457,38.5088,38.4484,38.5088,67147.0
2022-09-21 12:30:00,44.66,44.69,44.63,44.68,53087.0,38.5088,38.5346,38.4829,38.526,53087.0
2022-09-21 12:35:00,44.67,44.7,44.65,44.65,50674.0,38.5174,38.5432,38.5001,38.5001,50674.0
2022-09-21 12:40:00,44.65,44.68,44.63,44.65,60918.0,38.5001,38.526,38.4829,38.5001,60918.0
2022-09-21 12:45:00,44.65,44.68,44.64,44.68,52683.0,38.5001,38.526,38.4915,38.526,52683.0
2022-09-21 12:50:00,44.68,44.69,44.64,44.65,33418.0,38.526,38.5346,38.4915,38.5001,33418.0
2022-09-21 12:55:00,44.65,44.66,44.63,44.65,27039.0,38.5001,38.5088,38.4829,38.5001,27039.0
2022-09-21 13:00:00,44.65,44.67,44.63,44.63,60437.0,38.5001,38.5174,38.4829,38.4829,60437.0
2022-09-21 13:05:00,44.63,44.64,44.59,44.59,154650.0,38.4829,38.4915,38.4484,38.4484,154650.0
2022-09-21 13:10:00,44.59,44.63,44.58,44.62,76224.0,38.4484,38.4829,38.4398,38.4743,76224.0
2022-09-21 13:15:00,44.62,44.63,44.56,44.57,60728.0,38.4743,38.4829,38.4225,38.4311,60728.0
2022-09-21 13:20:00,44.57,44.57,44.51,44.53,174382.0,38.4311,38.4311,38.3794,38.3967,174382.0
2022-09-21 13:25:00,44.53,44.56,44.51,44.55,64168.0,38.3967,38.4225,38.3794,38.4139,64168.0
2022-09-21 13:30:00,44.55,44.58,44.54,44.55,64014.0,38.4139,38.4398,38.4053,38.4139,64014.0
2022-09-21 13:35:00,44.54,44.59,44.51,44.59,88761.0,38.4053,38.4484,38.3794,38.4484,88761.0
2022-09-21 13:40:00,44.59,44.6,44.57,44.6,65350.0,38.4484,38.457,38.4311,38.457,65350.0
2022-09-21 13:45:00,44.59,44.61,44.54,44.55,87439.0,38.4484,38.4656,38.4053,38.4139,87439.0
2022-09-21 13:50:00,44.55,44.6,44.54,44.55,74033.0,38.4139,38.457,38.4053,38.4139,74033.0
2022-09-21 13:55:00,44.55,44.58,44.52,44.57,104099.0,38.4139,38.4398,38.388,38.4311,104099.0
2022-09-21 14:00:00,44.58,44.59,44.05,44.06,575549.0,38.4398,38.4484,37.9828,37.9914,575549.0
2022-09-21 14:05:00,44.05,44.42,44.02,44.38,164620.0,37.9828,38.3018,37.9569,38.2673,164620.0
2022-09-21 14:10:00,44.37,44.4,44.06,44.08,212570.0,38.2587,38.2846,37.9914,38.0086,212570.0
2022-09-21 14:15:00,44.08,44.24,44.07,44.21,193329.0,38.0086,38.1466,38.0,38.1207,193329.0
2022-09-21 14:20:00,44.21,44.25,44.18,44.24,156327.0,38.1207,38.1552,38.0949,38.1466,156327.0
2022-09-21 14:25:00,44.24,44.33,44.21,44.23,137967.0,38.1466,38.2242,38.1207,38.138,137967.0
2022-09-21 14:30:00,44.23,44.44,44.12,44.4,385915.0,38.138,38.3191,38.0431,38.2846,385915.0
2022-09-21 14:35:00,44.4,44.47,44.26,44.36,431859.0,38.2846,38.3449,38.1638,38.2501,431859.0
2022-09-21 14:40:00,44.36,44.65,44.31,44.64,349682.0,38.2501,38.5001,38.207,38.4915,349682.0
2022-09-21 14:45:00,44.65,44.7,44.39,44.48,330072.0,38.5001,38.5432,38.2759,38.3535,330072.0
2022-09-21 14:50:00,44.48,44.58,44.34,44.55,247557.0,38.3535,38.4398,38.2328,38.4139,247557.0
2022-09-21 14:55:00,44.55,44.59,44.45,44.5,299826.0,38.4139,38.4484,38.3277,38.3708,299826.0
2022-09-21 15:00:00,44.51,44.56,44.41,44.51,245243.0,38.3794,38.4225,38.2932,38.3794,245243.0
2022-09-21 15:05:00,44.51,44.58,44.44,44.47,273658.0,38.3794,38.4398,38.3191,38.3449,273658.0
2022-09-21 15:10:00,44.47,44.57,44.22,44.56,391436.0,38.3449,38.4311,38.1294,38.4225,391436.0
2022-09-21 15:15:00,44.55,44.64,44.48,44.51,187954.0,38.4139,38.4915,38.3535,38.3794,187954.0
2022-09-21 15:20:00,44.51,44.51,44.37,44.39,146209.0,38.3794,38.3794,38.2587,38.2759,146209.0
2022-09-21 15:25:00,44.38,44.38,44.19,44.22,165878.0,38.2673,38.2673,38.1035,38.1294,165878.0
2022-09-21 15:30:00,44.21,44.29,44.13,44.27,229333.0,38.1207,38.1897,38.0518,38.1725,229333.0
2022-09-21 15:35:00,44.27,44.29,44.01,44.02,239718.0,38.1725,38.1897,37.9483,37.9569,239718.0
2022-09-21 15:40:00,44.01,44.09,43.95,43.96,314903.0,37.9483,38.0173,37.8965,37.9052,314903.0
2022-09-21 15:45:00,43.95,44.06,43.93,43.99,371018.0,37.8965,37.9914,37.8793,37.931,371018.0
2022-09-21 15:50:00,43.99,44.1,43.99,44.06,628985.0,37.931,38.0259,37.931,37.9914,628985.0
2022-09-21 15:55:00,44.07,44.07,43.9,43.9,864459.0,38.0,38.0,37.8534,37.8534,864459.0
2022-09-22 09:30:00,43.67,43.89,43.52,43.78,488475.0,37.6551,37.8448,37.5258,37.75,488475.0
2022-09-22 09:35:00,43.79,43.83,43.68,43.72,200089.0,37.7586,37.7931,37.6637,37.6982,200089.0
2022-09-22 09:40:00,43.71,43.86,43.7,43.84,189244.0,37.6896,37.8189,37.681,37.8017,189244.0
2022-09-22 09:45:00,43.83,44.19,43.81,44.07,431695.0,37.7931,38.1035,37.7758,38.0,431695.0
2022-09-22 09:50:00,44.08,44.29,44.03,44.27,219917.0,38.0086,38.1897,37.9655,38.1725,219917.0
2022-09-22 09:55:00,44.26,44.3,44.21,44.27,204240.0,38.1638,38.1983,38.1207,38.1725,204240.0
2022-09-22 10:00:00,44.27,44.31,44.1,44.19,286573.0,38.1725,38.207,38.0259,38.1035,286573.0
2022-09-22 10:05:00,44.2,44.3,44.17,44.29,199002.0,38.1121,38.1983,38.0862,38.1897,199002.0
2022-09-22 10:10:00,44.29,44.42,44.27,44.38,307848.0,38.1897,38.3018,38.1725,38.2673,307848.0
2022-09-22 10:15:00,44.38,44.52,44.31,44.49,311802.0,38.2673,38.388,38.207,38.3622,311802.0
2022-09-22 10:20:00,44.5,44.5,44.44,44.48,144280.0,38.3708,38.3708,38.3191,38.3535,144280.0
2022-09-22 10:25:00,44.47,44.58,44.45,44.54,169070.0,38.3449,38.4398,38.3277,38.4053,169070.0
2022-09-22 10:30:00,44.54,44.57,44.45,44.52,273954.0,38.4053,38.4311,38.3277,38.388,273954.0
2022-09-22 10:35:00,44.52,44.59,44.44,44.57,186980.0,38.388,38.4484,38.3191,38.4311,186980.0
2022-09-22 10:40:00,44.57,44.61,44.54,44.57,138142.0,38.4311,38.4656,38.4053,38.4311,138142.0
2022-09-22 10:45:00,44.57,44.72,44.56,44.72,195222.0,38.4311,38.5605,38.4225,38.5605,195222.0
2022-09-22 10:50:00,44.71,44.71,44.52,44.53,235947.0,38.5519,38.5519,38.388,38.3967,235947.0
2022-09-22 10:55:00,44.53,44.57,44.49,44.51,163989.0,38.3967,38.4311,38.3622,38.3794,163989.0
2022-09-22 11:00:00,44.49,44.59,44.44,44.58,193915.0,38.3622,38.4484,38.3191,38.4398,193915.0
2022-09-22 11:05:00,44.58,44.65,44.55,44.64,175718.0,38.4398,38.5001,38.4139,38.4915,175718.0
2022-09-22 11:10:00,44.64,44.64,44.55,44.57,122583.0,38.4915,38.4915,38.4139,38.4311,122583.0
2022-09-22 11:15:00,44.57,44.65,44.53,44.6,148307.0,38.4311,38.5001,38.3967,38.457,148307.0
2022-09-22 11:20:00,44.59,44.71,44.57,44.69,149141.0,38.4484,38.5519,38.4311,38.5346,149141.0
2022-09-22 11:25:00,44.68,44.75,44.64,44.69,149196.0,38.526,38.5864,38.4915,38.5346,149196.0
2022-09-22 11:30:00,44.69,44.72,44.59,44.59,156493.0,38.5346,38.5605,38.4484,38.4484,156493.0
2022-09-22 11:35:00,44.59,44.65,44.53,44.63,87341.0,38.4484,38.5001,38.3967,38.4829,87341.0
2022-09-22 11:40:00,44.63,44.65,44.6,44.64,60158.0,38.4829,38.5001,38.457,38.4915,60158.0
2022-09-22 11:45:00,44.63,44.75,44.61,44.75,113705.0,38.4829,38.5864,38.4656,38.5864,113705.0
2022-09-22 11:50:00,44.75,44.8,44.73,44.75,88971.0,38.5864,38.6295,38.5691,38.5864,88971.0
2022-09-22 11:55:00,44.76,44.8,44.71,44.75,123333.0,38.595,38.6295,38.5519,38.5864,123333.0
2022-09-22 12:00:00,44.75,44.91,44.74,44.82,184160.0,38.5864,38.7243,38.5777,38.6467,184160.0
2022-09-22 12:05:00,44.83,44.89,44.8,44.87,104014.0,38.6553,38.7071,38.6295,38.6898,104014.0
2022-09-22 12:10:00,44.87,44.88,44.8,44.83,162457.0,38.6898,38.6984,38.6295,38.6553,162457.0
2022-09-22 12:15:00,44.83,44.88,44.81,44.86,135466.0,38.6553,38.6984,38.6381,38.6812,135466.0
2022-09-22 12:20:00,44.85,44.97,44.83,44.96,160910.0,38.6726,38.7761,38.6553,38.7674,160910.0
2022-09-22 12:25:00,44.96,44.99,44.9,44.91,153970.0,38.7674,38.7933,38.7157,38.7243,153970.0
2022-09-22 12:30:00,44.91,44.92,44.87,44.9,135434.0,38.7243,38.7329,38.6898,38.7157,135434.0
2022-09-22 12:35:00,44.89,44.97,44.89,44.95,127471.0,38.7071,38.7761,38.7071,38.7588,127471.0
2022-09-22 12:40:00,44.95,44.98,44.91,44.93,118274.0,38.7588,38.7847,38.7243,38.7416,118274.0
2022-09-22 12:45:00,44.92,44.92,44.82,44.86,104800.0,38.7329,38.7329,38.6467,38.6812,104800.0
2022-09-22 12:50:00,44.86,44.97,44.85,44.94,102379.0,38.6812,38.7761,38.6726,38.7502,102379.0
2022-09-22 12:55:00,44.94,44.99,44.91,44.95,182036.0,38.7502,38.7933,38.7243,38.7588,182036.0
2022-09-22 13:00:00,44.94,44.99,44.92,44.94,107592.0,38.7502,38.7933,38.7329,38.7502,107592.0
2022-09-22 13:05:00,44.94,45.0,44.92,44.92,192534.0,38.7502,38.8019,38.7329,38.7329,192534.0
2022-09-22 13:10:00,44.91,44.93,44.85,44.86,134036.0,38.7243,38.7416,38.6726,38.6812,134036.0
2022-09-22 13:15:00,44.86,44.89,44.82,44.88,105664.0,38.6812,38.7071,38.6467,38.6984,105664.0
2022-09-22 13:20:00,44.88,44.9,44.85,44.87,58234.0,38.6984,38.7157,38.6726,38.6898,58234.0
2022-09-22 13:25:00,44.87,44.92,44.86,44.88,128021.0,38.6898,38.7329,38.6812,38.6984,128021.0
2022-09-22 13:30:00,44.87,44.9,44.83,44.84,116162.0,38.6898,38.7157,38.6553,38.664,116162.0
2022-09-22 13:35:00,44.85,44.88,44.82,44.87,98997.0,38.6726,38.6984,38.6467,38.6898,98997.0
2022-09-22 13:40:00,44.85,44.93,44.85,44.89,103686.0,38.6726,38.7416,38.6726,38.7071,103686.0
2022-09-22 13:45:00,44.89,44.89,44.79,44.8,265700.0,38.7071,38.7071,38.6208,38.6295,265700.0
2022-09-22 13:50:00,44.8,44.86,44.8,44.81,107567.0,38.6295,38.6812,38.6295,38.6381,107567.0
2022-09-22 13:55:00,44.81,44.82,44.73,44.75,114731.0,38.6381,38.6467,38.5691,38.5864,114731.0
2022-09-22 14:00:00,44.74,44.76,44.66,44.67,96436.0,38.5777,38.595,38.5088,38.5174,96436.0
2022-09-22 14:05:00,44.67,44.75,44.67,44.73,102195.0,38.5174,38.5864,38.5174,38.5691,102195.0
2022-09-22 14:10:00,44.73,44.78,44.72,44.75,82654.0,38.5691,38.6122,38.5605,38.5864,82654.0
2022-09-22 14:15:00,44.76,44.78,44.73,44.74,94202.0,38.595,38.6122,38.5691,38.5777,94202.0
2022-09-22 14:20:00,44.75,44.75,44.65,44.7,126584.0,38.5864,38.5864,38.5001,38.5432,126584.0
2022-09-22 14:25:00,44.69,44.73,44.67,44.68,113538.0,38.5346,38.5691,38.5174,38.526,113538.0
2022-09-22 14:30:00,44.68,44.7,44.65,44.68,106126.0,38.526,38.5432,38.5001,38.526,106126.0
2022-09-22 14:35:00,44.68,44.73,44.65,44.72,114143.0,38.526,38.5691,38.5001,38.5605,114143.0
2022-09-22 14:40:00,44.72,44.73,44.64,44.65,103378.0,38.5605,38.5691,38.4915,38.5001,103378.0
2022-09-22 14:45:00,44.65,44.66,44.59,44.63,143997.0,38.5001,38.5088,38.4484,38.4829,143997.0
2022-09-22 14:50:00,44.63,44.78,44.63,44.75,124080.0,38.4829,38.6122,38.4829,38.5864,124080.0
2022-09-22 14:55:00,44.75,44.78,44.72,44.76,110668.0,38.5864,38.6122,38.5605,38.595,110668.0
2022-09-22 15:00:00,44.76,44.91,44.75,44.81,358206.0,38.595,38.7243,38.5864,38.6381,358206.0
2022-09-22 15:05:00,44.82,44.85,44.77,44.81,118712.0,38.6467,38.6726,38.6036,38.6381,118712.0
2022-09-22 15:10:00,44.82,44.85,44.76,44.83,417867.0,38.6467,38.6726,38.595,38.6553,417867.0
2022-09-22 15:15:00,44.83,44.83,44.69,44.69,292086.0,38.6553,38.6553,38.5346,38.5346,292086.0
2022-09-22 15:20:00,44.69,44.73,44.65,44.71,209737.0,38.5346,38.5691,38.5001,38.5519,209737.0
2022-09-22 15:25:00,44.7,44.79,44.67,44.78,229032.0,38.5432,38.6208,38.5174,38.6122,229032.0
2022-09-22 15:30:00,44.78,44.86,44.74,44.78,355972.0,38.6122,38.6812,38.5777,38.6122,355972.0
2022-09-22 15:35:00,44.78,44.8,44.69,44.71,200410.0,38.6122,38.6295,38.5346,38.5519,200410.0
2022-09-22 15:40:00,44.71,44.78,44.7,44.77,207510.0,38.5519,38.6122,38.5432,38.6036,207510.0
2022-09-22 15:45:00,44.77,44.83,44.75,44.82,382629.0,38.6036,38.6553,38.5864,38.6467,382629.0
2022-09-22 15:50:00,44.81,44.81,44.67,44.7,337977.0,38.6381,38.6381,38.5174,38.5432,337977.0
2022-09-22 15:55:00,44.7,44.71,44.56,44.57,955701.0,38.5432,38.5519,38.4225,38.4311,955701.0
2022-09-23 09:30:00,44.44,44.56,44.09,44.12,571702.0,38.3191,38.4225,38.0173,38.0431,571702.0
2022-09-23 09:35:00,44.13,44.3,43.99,44.2,391077.0,38.0518,38.1983,37.931,38.1121,391077.0
2022-09-23 09:40:00,44.21,44.4,44.2,44.38,283423.0,38.1207,38.2846,38.1121,38.2673,283423.0
2022-09-23 09:45:00,44.36,44.56,44.32,44.46,424252.0,38.2501,38.4225,38.2156,38.3363,424252.0
2022-09-23 09:50:00,44.47,44.5,44.13,44.17,193480.0,38.3449,38.3708,38.0518,38.0862,193480.0
2022-09-23 09:55:00,44.16,44.38,44.15,44.24,259341.0,38.0776,38.2673,38.069,38.1466,259341.0
2022-09-23 10:00:00,44.24,44.31,44.13,44.19,177159.0,38.1466,38.207,38.0518,38.1035,177159.0
2022-09-23 10:05:00,44.19,44.25,44.16,44.23,172809.0,38.1035,38.1552,38.0776,38.138,172809.0
2022-09-23 10:10:00,44.22,44.24,44.15,44.21,197710.0,38.1294,38.1466,38.069,38.1207,197710.0
2022-09-23 10:15:00,44.2,44.34,44.18,44.32,186744.0,38.1121,38.2328,38.0949,38.2156,186744.0
2022-09-23 10:20:00,44.31,44.31,44.2,44.21,130999.0,38.207,38.207,38.1121,38.1207,130999.0
2022-09-23 10:25:00,44.21,44.21,44.07,44.12,190983.0,38.1207,38.1207,38.0,38.0431,190983.0
2022-09-23 10:30:00,44.11,44.23,44.08,44.22,165528.0,38.0345,38.138,38.0086,38.1294,165528.0
2022-09-23 10:35:00,44.22,44.32,44.18,44.23,120600.0,38.1294,38.2156,38.0949,38.138,120600.0
2022-09-23 10:40:00,44.22,44.23,44.11,44.12,141168.0,38.1294,38.138,38.0345,38.0431,141168.0
2022-09-23 10:45:00,44.13,44.13,44.04,44.08,109005.0,38.0518,38.0518,37.9741,38.0086,109005.0
2022-09-23 10:50:00,44.08,44.12,44.02,44.05,124551.0,38.0086,38.0431,37.9569,37.9828,124551.0
2022-09-23 10:55:00,44.05,44.06,43.95,43.97,131257.0,37.9828,37.9914,37.8965,37.9138,131257.0
2022-09-23 11:00:00,43.97,44.04,43.96,44.01,131196.0,37.9138,37.9741,37.9052,37.9483,131196.0
2022-09-23 11:05:00,44.01,44.03,43.96,43.97,260037.0,37.9483,37.9655,37.9052,37.9138,260037.0
2022-09-23 11:10:00,43.97,43.98,43.88,43.91,162090.0,37.9138,37.9224,37.8362,37.8621,162090.0
2022-09-23 11:15:00,43.91,44.0,43.9,43.98,109537.0,37.8621,37.9397,37.8534,37.9224,109537.0
2022-09-23 11:20:00,43.97,43.99,43.92,43.94,131948.0,37.9138,37.931,37.8707,37.8879,131948.0
2022-09-23 11:25:00,43.95,43.95,43.86,43.88,118416.0,37.8965,37.8965,37.8189,37.8362,118416.0
2022-09-23 11:30:00,43.88,43.89,43.81,43.84,134660.0,37.8362,37.8448,37.7758,37.8017,134660.0
2022-09-23 11:35:00,43.85,43.89,43.83,43.84,89194.0,37.8103,37.8448,37.7931,37.8017,89194.0
2022-09-23 11:40:00,43.84,43.92,43.84,43.87,161419.0,37.8017,37.8707,37.8017,37.8276,161419.0
2022-09-23 11:45:00,43.87,43.87,43.78,43.8,202110.0,37.8276,37.8276,37.75,37.7672,202110.0
2022-09-23 11:50:00,43.8,43.86,43.79,43.83,89909.0,37.7672,37.8189,37.7586,37.7931,89909.0
2022-09-23 11:55:00,43.83,43.89,43.81,43.86,123944.0,37.7931,37.8448,37.7758,37.8189,123944.0
2022-09-23 12:00:00,43.85,43.87,43.81,43.87,111651.0,37.8103,37.8276,37.7758,37.8276,111651.0
2022-09-23 12:05:00,43.87,43.87,43.7,43.77,255889.0,37.8276,37.8276,37.681,37.7413,255889.0
2022-09-23 12:10:00,43.77,43.79,43.74,43.77,88148.0,37.7413,37.7586,37.7155,37.7413,88148.0
2022-09-23 12:15:00,43.77,43.8,43.73,43.8,94857.0,37.7413,37.7672,37.7068,37.7672,94857.0
2022-09-23 12:20:00,43.79,43.82,43.73,43.76,130234.0,37.7586,37.7844,37.7068,37.7327,130234.0
2022-09-23 12:25:00,43.76,43.77,43.65,43.66,119047.0,37.7327,37.7413,37.6379,37.6465,119047.0
2022-09-23 12:30:00,43.66,43.68,43.59,43.6,230767.0,37.6465,37.6637,37.5861,37.5947,230767.0
2022-09-23 12:35:00,43.59,43.69,43.57,43.68,203957.0,37.5861,37.6724,37.5689,37.6637,203957.0
2022-09-23 12:40:00,43.68,43.72,43.66,43.7,274228.0,37.6637,37.6982,37.6465,37.681,274228.0
2022-09-23 12:45:00,43.7,43.82,43.67,43.79,254978.0,37.681,37.7844,37.6551,37.7586,254978.0
2022-09-23 12:50:00,43.8,43.83,43.76,43.77,119736.0,37.7672,37.7931,37.7327,37.7413,119736.0
2022-09-23 12:55:00,43.78,43.79,43.7,43.77,117077.0,37.75,37.7586,37.681,37.7413,117077.0
2022-09-23 13:00:00,43.78,43.89,43.77,43.88,130850.0,37.75,37.8448,37.7413,37.8362,130850.0
2022-09-23 13:05:00,43.89,43.92,43.81,43.84,223637.0,37.8448,37.8707,37.7758,37.8017,223637.0
2022-09-23 13:10:00,43.84,43.85,43.79,43.84,98917.0,37.8017,37.8103,37.7586,37.8017,98917.0
2022-09-23 13:15:00,43.83,43.88,43.83,43.86,92688.0,37.7931,37.8362,37.7931,37.8189,92688.0
2022-09-23 13:20:00,43.85,43.86,43.77,43.78,102911.0,37.8103,37.8189,37.7413,37.75,102911.0
2022-09-23 13:25:00,43.78,43.81,43.7,43.73,133178.0,37.75,37.7758,37.681,37.7068,133178.0
2022-09-23 13:30:00,43.72,43.78,43.71,43.77,127700.0,37.6982,37.75,37.6896,37.7413,127700.0
2022-09-23 13:35:00,43.77,43.78,43.73,43.76,100835.0,37.7413,37.75,37.7068,37.7327,100835.0
2022-09-23 13:40:00,43.77,43.83,43.72,43.82,118258.0,37.7413,37.7931,37.6982,37.7844,118258.0
2022-09-23 13:45:00,43.82,43.88,43.8,43.86,119161.0,37.7844,37.8362,37.7672,37.8189,119161.0
2022-09-23 13:50:00,43.86,43.94,43.84,43.92,160406.0,37.8189,37.8879,37.8017,37.8707,160406.0
2022-09-23 13:55:00,43.93,43.97,43.9,43.95,99479.0,37.8793,37.9138,37.8534,37.8965,99479.0
2022-09-23 14:00:00,43.95,43.99,43.92,43.98,128353.0,37.8965,37.931,37.8707,37.9224,128353.0
2022-09-23 14:05:00,43.97,44.04,43.91,43.91,183604.0,37.9138,37.9741,37.8621,37.8621,183604.0
2022-09-23 14:10:00,43.91,43.92,43.77,43.82,125235.0,37.8621,37.8707,37.7413,37.7844,125235.0
2022-09-23 14:15:00,43.82,43.85,43.77,43.83,129831.0,37.7844,37.8103,37.7413,37.7931,129831.0
2022-09-23 14:20:00,43.84,43.96,43.83,43.95,139365.0,37.8017,37.9052,37.7931,37.8965,139365.0
2022-09-23 14:25:00,43.95,43.96,43.85,43.87,164177.0,37.8965,37.9052,37.8103,37.8276,164177.0
2022-09-23 14:30:00,43.87,43.87,43.77,43.85,102728.0,37.8276,37.8276,37.7413,37.8103,102728.0
2022-09-23 14:35:00,43.85,43.87,43.81,43.85,87939.0,37.8103,37.8276,37.7758,37.8103,87939.0
2022-09-23 14:40:00,43.85,43.88,43.81,43.86,118139.0,37.8103,37.8362,37.7758,37.8189,118139.0
2022-09-23 14:45:00,43.86,43.89,43.83,43.85,91999.0,37.8189,37.8448,37.7931,37.8103,91999.0
2022-09-23 14:50:00,43.85,43.85,43.77,43.78,138075.0,37.8103,37.8103,37.7413,37.75,138075.0
2022-09-23 14:55:00,43.77,43.77,43.68,43.72,153483.0,37.7413,37.7413,37.6637,37.6982,153483.0
2022-09-23 15:00:00,43.71,43.85,43.68,43.82,181977.0,37.6896,37.8103,37.6637,37.7844,181977.0
2022-09-23 15:05:00,43.82,43.9,43.76,43.86,172569.0,37.7844,37.8534,37.7327,37.8189,172569.0
2022-09-23 15:10:00,43.87,43.88,43.79,43.84,148140.0,37.8276,37.8362,37.7586,37.8017,148140.0
2022-09-23 15:15:00,43.84,43.96,43.84,43.9,182622.0,37.8017,37.9052,37.8017,37.8534,182622.0
2022-09-23 15:20:00,43.89,43.94,43.84,43.87,132890.0,37.8448,37.8879,37.8017,37.8276,132890.0
2022-09-23 15:25:00,43.87,43.95,43.83,43.94,146313.0,37.8276,37.8965,37.7931,37.8879,146313.0
2022-09-23 15:30:00,43.94,44.02,43.93,43.98,186848.0,37.8879,37.9569,37.8793,37.9224,186848.0
2022-09-23 15:35:00,43.97,44.03,43.91,44.02,149081.0,37.9138,37.9655,37.8621,37.9569,149081.0
2022-09-23 15:40:00,44.02,44.1,43.98,44.07,226480.0,37.9569,38.0259,37.9224,38.0,226480.0
2022-09-23 15:45:00,44.07,44.1,44.02,44.05,238549.0,38.0,38.0259,37.9569,37.9828,238549.0
2022-09-23 15:50:00,44.04,44.07,43.98,44.05,398583.0,37.9741,38.0,37.9224,37.9828,398583.0
2022-09-23 15:55:00,44.05,44.13,43.96,44.1,1057639.0,37.9828,38.0518,37.9052,38.0259,1057639.0
2022-09-26 09:30:00,43.81,43.99,43.72,43.91,544860.0,37.7758,37.931,37.6982,37.8621,544860.0
2022-09-26 09:35:00,43.91,44.03,43.8,43.8,205850.0,37.8621,37.9655,37.7672,37.7672,205850.0
2022-09-26 09:40:00,43.8,43.93,43.79,43.87,246617.0,37.7672,37.8793,37.7586,37.8276,246617.0
2022-09-26 09:45:00,43.88,44.03,43.86,43.87,125407.0,37.8362,37.9655,37.8189,37.8276,125407.0
2022-09-26 09:50:00,43.87,43.9,43.79,43.8,100993.0,37.8276,37.8534,37.7586,37.7672,100993.0
2022-09-26 09:55:00,43.8,43.87,43.73,43.83,155800.0,37.7672,37.8276,37.7068,37.7931,155800.0
2022-09-26 10:00:00,43.83,43.89,43.77,43.87,185752.0,37.7931,37.8448,37.7413,37.8276,185752.0
2022-09-26 10:05:00,43.88,43.91,43.78,43.88,89179.0,37.8362,37.8621,37.75,37.8362,89179.0
2022-09-26 10:10:00,43.87,44.02,43.82,43.96,145016.0,37.8276,37.9569,37.7844,37.9052,145016.0
2022-09-26 10:15:00,43.97,44.12,43.96,44.11,155277.0,37.9138,38.0431,37.9052,38.0345,155277.0
2022-09-26 10:20:00,44.11,44.17,44.07,44.14,144142.0,38.0345,38.0862,38.0,38.0604,144142.0
2022-09-26 10:25:00,44.13,44.21,44.07,44.19,132216.0,38.0518,38.1207,38.0,38.1035,132216.0
2022-09-26 10:30:00,44.19,44.23,44.15,44.2,98662.0,38.1035,38.138,38.069,38.1121,98662.0
2022-09-26 10:35:00,44.2,44.24,44.17,44.18,118291.0,38.1121,38.1466,38.0862,38.0949,118291.0
2022-09-26 10:40:00,44.19,44.26,44.14,44.24,106468.0,38.1035,38.1638,38.0604,38.1466,106468.0
2022-09-26 10:45:00,44.24,44.25,44.1,44.14,100748.0,38.1466,38.1552,38.0259,38.0604,100748.0
2022-09-26 10:50:00,44.14,44.22,44.1,44.22,115949.0,38.0604,38.1294,38.0259,38.1294,115949.0
2022-09-26 10:55:00,44.22,44.3,44.22,44.25,89521.0,38.1294,38.1983,38.1294,38.1552,89521.0
2022-09-26 11:00:00,44.26,44.33,44.23,44.29,125017.0,38.1638,38.2242,38.138,38.1897,125017.0
2022-09-26 11:05:00,44.28,44.28,44.18,44.2,174794.0,38.1811,38.1811,38.0949,38.1121,174794.0
2022-09-26 11:10:00,44.2,44.21,44.13,44.19,173214.0,38.1121,38.1207,38.0518,38.1035,173214.0
2022-09-26 11:15:00,44.2,44.25,44.2,44.22,80208.0,38.1121,38.1552,38.1121,38.1294,80208.0
2022-09-26 11:20:00,44.23,44.25,44.17,44.19,150809.0,38.138,38.1552,38.0862,38.1035,150809.0
2022-09-26 11:25:00,44.19,44.19,44.1,44.13,113187.0,38.1035,38.1035,38.0259,38.0518,113187.0
2022-09-26 11:30:00,44.13,44.16,44.02,44.02,143975.0,38.0518,38.0776,37.9569,37.9569,143975.0
2022-09-26 11:35:00,44.01,44.12,44.0,44.12,137784.0,37.9483,38.0431,37.9397,38.0431,137784.0
2022-09-26 11:40:00,44.11,44.2,44.05,44.05,168035.0,38.0345,38.1121,37.9828,37.9828,168035.0
2022-09-26 11:45:00,44.05,44.12,44.04,44.08,156861.0,37.9828,38.0431,37.9741,38.0086,156861.0
2022-09-26 11:50:00,44.09,44.1,44.02,44.07,78073.0,38.0173,38.0259,37.9569,38.0,78073.0
2022-09-26 11:55:00,44.08,44.13,44.06,44.12,108331.0,38.0086,38.0518,37.9914,38.0431,108331.0
2022-09-26 12:00:00,44.11,44.13,43.98,44.0,153517.0,38.0345,38.0518,37.9224,37.9397,153517.0
2022-09-26 12:05:00,44.01,44.04,43.95,43.99,96238.0,37.9483,37.9741,37.8965,37.931,96238.0
2022-09-26 12:10:00,44.0,44.0,43.92,43.93,77788.0,37.9397,37.9397,37.8707,37.8793,77788.0
2022-09-26 12:15:00,43.93,43.95,43.9,43.92,115937.0,37.8793,37.8965,37.8534,37.8707,115937.0
2022-09-26 12:20:00,43.91,43.93,43.86,43.91,122413.0,37.8621,37.8793,37.8189,37.8621,122413.0
2022-09-26 12:25:00,43.9,43.92,43.86,43.92,119495.0,37.8534,37.8707,37.8189,37.8707,119495.0
2022-09-26 12:30:00,43.91,43.95,43.86,43.88,85142.0,37.8621,37.8965,37.8189,37.8362,85142.0
2022-09-26 12:35:00,43.88,43.89,43.83,43.84,71639.0,37.8362,37.8448,37.7931,37.8017,71639.0
2022-09-26 12:40:00,43.84,43.85,43.81,43.82,56803.0,37.8017,37.8103,37.7758,37.7844,56803.0
2022-09-26 12:45:00,43.82,43.91,43.8,43.88,117277.0,37.7844,37.8621,37.7672,37.8362,117277.0
2022-09-26 12:50:00,43.88,43.92,43.87,43.91,70340.0,37.8362,37.8707,37.8276,37.8621,70340.0
2022-09-26 12:55:00,43.91,43.96,43.91,43.95,81924.0,37.8621,37.9052,37.8621,37.8965,81924.0
2022-09-26 13:00:00,43.95,43.95,43.84,43.85,126569.0,37.8965,37.8965,37.8017,37.8103,126569.0
2022-09-26 13:05:00,43.85,43.87,43.81,43.82,62637.0,37.8103,37.8276,37.7758,37.7844,62637.0
2022-09-26 13:10:00,43.82,43.83,43.7,43.71,120786.0,37.7844,37.7931,37.681,37.6896,120786.0
2022-09-26 13:15:00,43.7,43.75,43.69,43.74,66710.0,37.681,37.7241,37.6724,37.7155,66710.0
2022-09-26 13:20:00,43.74,43.76,43.69,43.71,73522.0,37.7155,37.7327,37.6724,37.6896,73522.0
2022-09-26 13:25:00,43.71,43.76,43.67,43.75,97386.0,37.6896,37.7327,37.6551,37.7241,97386.0
2022-09-26 13:30:00,43.75,43.89,43.74,43.85,163412.0,37.7241,37.8448,37.7155,37.8103,163412.0
2022-09-26 13:35:00,43.86,43.92,43.85,43.89,136020.0,37.8189,37.8707,37.8103,37.8448,136020.0
2022-09-26 13:40:00,43.89,43.9,43.82,43.86,130749.0,37.8448,37.8534,37.7844,37.8189,130749.0
2022-09-26 13:45:00,43.86,43.95,43.85,43.91,160654.0,37.8189,37.8965,37.8103,37.8621,160654.0
2022-09-26 13:50:00,43.91,43.95,43.85,43.91,175120.0,37.8621,37.8965,37.8103,37.8621,175120.0
2022-09-26 13:55:00,43.91,43.92,43.83,43.84,107278.0,37.8621,37.8707,37.7931,37.8017,107278.0
2022-09-26 14:00:00,43.84,44.0,43.83,43.99,211065.0,37.8017,37.9397,37.7931,37.931,211065.0
2022-09-26 14:05:00,43.98,44.07,43.96,44.05,177417.0,37.9224,38.0,37.9052,37.9828,177417.0
2022-09-26 14:10:00,44.05,44.07,44.01,44.05,102220.0,37.9828,38.0,37.9483,37.9828,102220.0
2022-09-26 14:15:00,44.05,44.06,44.01,44.02,157887.0,37.9828,37.9914,37.9483,37.9569,157887.0
2022-09-26 14:20:00,44.02,44.04,43.99,44.02,134219.0,37.9569,37.9741,37.931,37.9569,134219.0
2022-09-26 14:25:00,44.02,44.02,43.83,43.83,92695.0,37.9569,37.9569,37.7931,37.7931,92695.0
2022-09-26 14:30:00,43.83,43.87,43.81,43.86,78818.0,37.7931,37.8276,37.7758,37.8189,78818.0
2022-09-26 14:35:00,43.87,43.87,43.79,43.84,94475.0,37.8276,37.8276,37.7586,37.8017,94475.0
2022-09-26 14:40:00,43.84,43.85,43.67,43.73,573172.0,37.8017,37.8103,37.6551,37.7068,573172.0
2022-09-26 14:45:00,43.72,43.92,43.71,43.9,280537.0,37.6982,37.8707,37.6896,37.8534,280537.0
2022-09-26 14:50:00,43.9,43.93,43.86,43.9,115858.0,37.8534,37.8793,37.8189,37.8534,115858.0
2022-09-26 14:55:00,43.9,43.92,43.86,43.88,166259.0,37.8534,37.8707,37.8189,37.8362,166259.0
2022-09-26 15:00:00,43.89,43.98,43.88,43.9,155400.0,37.8448,37.9224,37.8362,37.8534,155400.0
2022-09-26 15:05:00,43.89,43.95,43.85,43.95,135571.0,37.8448,37.8965,37.8103,37.8965,135571.0
2022-09-26 15:10:00,43.96,43.96,43.84,43.84,149824.0,37.9052,37.9052,37.8017,37.8017,149824.0
2022-09-26 15:15:00,43.84,43.9,43.77,43.87,200271.0,37.8017,37.8534,37.7413,37.8276,200271.0
2022-09-26 15:20:00,43.87,43.89,43.8,43.82,129073.0,37.8276,37.8448,37.7672,37.7844,129073.0
2022-09-26 15:25:00,43.82,43.87,43.79,43.86,136907.0,37.7844,37.8276,37.7586,37.8189,136907.0
2022-09-26 15:30:00,43.86,43.92,43.81,43.89,170116.0,37.8189,37.8707,37.7758,37.8448,170116.0
2022-09-26 15:35:00,43.89,43.94,43.81,43.85,209173.0,37.8448,37.8879,37.7758,37.8103,209173.0
2022-09-26 15:40:00,43.85,43.96,43.84,43.96,296826.0,37.8103,37.9052,37.8017,37.9052,296826.0
2022-09-26 15:45:00,43.95,44.02,43.9,44.01,386810.0,37.8965,37.9569,37.8534,37.9483,386810.0
2022-09-26 15:50:00,44.0,44.16,43.96,44.1,555638.0,37.9397,38.0776,37.9052,38.0259,555638.0
2022-09-26 15:55:00,44.09,44.1,43.81,43.86,1437728.0,38.0173,38.0259,37.7758,37.8189,1437728.0
2022-09-27 09:30:00,44.22,44.37,44.16,44.36,643472.0,38.1294,38.2587,38.0776,38.2501,643472.0
2022-09-27 09:35:00,44.34,44.43,44.23,44.38,134772.0,38.2328,38.3104,38.138,38.2673,134772.0
2022-09-27 09:40:00,44.38,44.56,44.38,44.53,304393.0,38.2673,38.4225,38.2673,38.3967,304393.0
2022-09-27 09:45:00,44.53,44.58,44.43,44.45,271344.0,38.3967,38.4398,38.3104,38.3277,271344.0
2022-09-27 09:50:00,44.45,44.49,44.37,44.37,200490.0,38.3277,38.3622,38.2587,38.2587,200490.0
2022-09-27 09:55:00,44.37,44.37,44.28,44.28,139918.0,38.2587,38.2587,38.1811,38.1811,139918.0
2022-09-27 10:00:00,44.29,44.3,44.12,44.14,252583.0,38.1897,38.1983,38.0431,38.0604,252583.0
2022-09-27 10:05:00,44.13,44.16,44.1,44.15,141776.0,38.0518,38.0776,38.0259,38.069,141776.0
2022-09-27 10:10:00,44.15,44.21,44.12,44.16,126269.0,38.069,38.1207,38.0431,38.0776,126269.0
2022-09-27 10:15:00,44.16,44.22,44.09,44.21,112237.0,38.0776,38.1294,38.0173,38.1207,112237.0
2022-09-27 10:20:00,44.21,44.32,44.18,44.32,193495.0,38.1207,38.2156,38.0949,38.2156,193495.0
2022-09-27 10:25:00,44.32,44.35,44.12,44.13,189906.0,38.2156,38.2414,38.0431,38.0518,189906.0
2022-09-27 10:30:00,44.14,44.24,44.14,44.18,123219.0,38.0604,38.1466,38.0604,38.0949,123219.0
2022-09-27 10:35:00,44.18,44.25,44.16,44.21,164551.0,38.0949,38.1552,38.0776,38.1207,164551.0
2022-09-27 10:40:00,44.22,44.39,44.18,44.39,154148.0,38.1294,38.2759,38.0949,38.2759,154148.0
2022-09-27 10:45:00,44.39,44.48,44.36,44.37,146361.0,38.2759,38.3535,38.2501,38.2587,146361.0
2022-09-27 10:50:00,44.38,44.42,44.33,44.34,120720.0,38.2673,38.3018,38.2242,38.2328,120720.0
2022-09-27 10:55:00,44.34,44.36,44.26,44.26,104435.0,38.2328,38.2501,38.1638,38.1638,104435.0
2022-09-27 11:00:00,44.26,44.26,44.17,44.21,105402.0,38.1638,38.1638,38.0862,38.1207,105402.0
2022-09-27 11:05:00,44.21,44.31,44.19,44.28,105111.0,38.1207,38.207,38.1035,38.1811,105111.0
2022-09-27 11:10:00,44.29,44.3,44.19,44.21,122886.0,38.1897,38.1983,38.1035,38.1207,122886.0
2022-09-27 11:15:00,44.22,44.25,44.15,44.16,157908.0,38.1294,38.1552,38.069,38.0776,157908.0
2022-09-27 11:20:00,44.16,44.18,44.03,44.03,134961.0,38.0776,38.0949,37.9655,37.9655,134961.0
2022-09-27 11:25:00,44.03,44.04,43.91,43.96,239180.0,37.9655,37.9741,37.8621,37.9052,239180.0
2022-09-27 11:30:00,43.96,44.08,43.95,44.07,309915.0,37.9052,38.0086,37.8965,38.0,309915.0
2022-09-27 11:35:00,44.07,44.15,44.04,44.13,218521.0,38.0,38.069,37.9741,38.0518,218521.0
2022-09-27 11:40:00,44.14,44.17,44.09,44.15,101764.0,38.0604,38.0862,38.0173,38.069,101764.0
2022-09-27 11:45:00,44.15,44.18,44.02,44.04,107110.0,38.069,38.0949,37.9569,37.9741,107110.0
2022-09-27 11:50:00,44.03,44.07,43.98,44.0,101718.0,37.9655,38.0,37.9224,37.9397,101718.0
2022-09-27 11:55:00,44.0,44.02,43.95,43.96,92935.0,37.9397,37.9569,37.8965,37.9052,92935.0
2022-09-27 12:00:00,43.95,44.01,43.94,43.98,117990.0,37.8965,37.9483,37.8879,37.9224,117990.0
2022-09-27 12:05:00,43.98,43.98,43.86,43.87,137891.0,37.9224,37.9224,37.8189,37.8276,137891.0
2022-09-27 12:10:00,43.87,43.88,43.74,43.84,224127.0,37.8276,37.8362,37.7155,37.8017,224127.0
2022-09-27 12:15:00,43.83,43.85,43.75,43.76,81227.0,37.7931,37.8103,37.7241,37.7327,81227.0
2022-09-27 12:20:00,43.75,43.82,43.73,43.8,80951.0,37.7241,37.7844,37.7068,37.7672,80951.0
2022-09-27 12:25:00,43.8,43.86,43.78,43.83,67463.0,37.7672,37.8189,37.75,37.7931,67463.0
2022-09-27 12:30:00,43.82,43.91,43.81,43.89,114283.0,37.7844,37.8621,37.7758,37.8448,114283.0
2022-09-27 12:35:00,43.89,43.92,43.85,43.86,209841.0,37.8448,37.8707,37.8103,37.8189,209841.0
2022-09-27 12:40:00,43.86,43.93,43.85,43.87,187923.0,37.8189,37.8793,37.8103,37.8276,187923.0
2022-09-27 12:45:00,43.88,43.92,43.85,43.91,70249.0,37.8362,37.8707,37.8103,37.8621,70249.0
2022-09-27 12:50:00,43.91,43.92,43.77,43.91,90425.0,37.8621,37.8707,37.7413,37.8621,90425.0
2022-09-27 12:55:00,43.9,43.91,43.85,43.87,71801.0,37.8534,37.8621,37.8103,37.8276,71801.0
2022-09-27 13:00:00,43.87,43.88,43.77,43.79,186403.0,37.8276,37.8362,37.7413,37.7586,186403.0
2022-09-27 13:05:00,43.79,43.88,43.78,43.84,116871.0,37.7586,37.8362,37.75,37.8017,116871.0
2022-09-27 13:10:00,43.84,43.96,43.82,43.96,322492.0,37.8017,37.9052,37.7844,37.9052,322492.0
2022-09-27 13:15:00,43.96,44.0,43.95,43.98,119363.0,37.9052,37.9397,37.8965,37.9224,119363.0
2022-09-27 13:20:00,43.98,43.98,43.88,43.9,94591.0,37.9224,37.9224,37.8362,37.8534,94591.0
2022-09-27 13:25:00,43.91,43.98,43.9,43.96,101886.0,37.8621,37.9224,37.8534,37.9052,101886.0
2022-09-27 13:30:00,43.95,44.02,43.94,44.0,119668.0,37.8965,37.9569,37.8879,37.9397,119668.0
2022-09-27 13:35:00,44.0,44.03,43.96,44.0,138111.0,37.9397,37.9655,37.9052,37.9397,138111.0
2022-09-27 13:40:00,43.98,44.0,43.91,43.98,192531.0,37.9224,37.9397,37.8621,37.9224,192531.0
2022-09-27 13:45:00,43.98,44.02,43.94,43.96,174668.0,37.9224,37.9569,37.8879,37.9052,174668.0
2022-09-27 13:50:00,43.96,44.03,43.92,44.01,335526.0,37.9052,37.9655,37.8707,37.9483,335526.0
2022-09-27 13:55:00,44.01,44.01,43.93,43.98,182013.0,37.9483,37.9483,37.8793,37.9224,182013.0
2022-09-27 14:00:00,43.98,44.04,43.93,44.03,129751.0,37.9224,37.9741,37.8793,37.9655,129751.0
2022-09-27 14:05:00,44.02,44.09,44.0,44.08,155602.0,37.9569,38.0173,37.9397,38.0086,155602.0
2022-09-27 14:10:00,44.08,44.12,44.05,44.09,214800.0,38.0086,38.0431,37.9828,38.0173,214800.0
2022-09-27 14:15:00,44.09,44.1,43.99,44.02,92383.0,38.0173,38.0259,37.931,37.9569,92383.0
2022-09-27 14:20:00,44.03,44.09,44.02,44.09,121426.0,37.9655,38.0173,37.9569,38.0173,121426.0
2022-09-27 14:25:00,44.08,44.1,44.04,44.08,90894.0,38.0086,38.0259,37.9741,38.0086,90894.0
2022-09-27 14:30:00,44.08,44.11,44.06,44.1,91927.0,38.0086,38.0345,37.9914,38.0259,91927.0
2022-09-27 14:35:00,44.09,44.21,44.08,44.19,119168.0,38.0173,38.1207,38.0086,38.1035,119168.0
2022-09-27 14:40:00,44.2,44.27,44.17,44.22,139444.0,38.1121,38.1725,38.0862,38.1294,139444.0
2022-09-27 14:45:00,44.22,44.34,44.19,44.32,231578.0,38.1294,38.2328,38.1035,38.2156,231578.0
2022-09-27 14:50:00,44.32,44.33,44.28,44.29,122575.0,38.2156,38.2242,38.1811,38.1897,122575.0
2022-09-27 14:55:00,44.3,44.33,44.28,44.31,106843.0,38.1983,38.2242,38.1811,38.207,106843.0
2022-09-27 15:00:00,44.31,44.31,44.17,44.27,208818.0,38.207,38.207,38.0862,38.1725,208818.0
2022-09-27 15:05:00,44.26,44.31,44.22,44.3,134579.0,38.1638,38.207,38.1294,38.1983,134579.0
2022-09-27 15:10:00,44.3,44.31,44.2,44.24,217770.0,38.1983,38.207,38.1121,38.1466,217770.0
2022-09-27 15:15:00,44.23,44.25,44.16,44.25,132380.0,38.138,38.1552,38.0776,38.1552,132380.0
2022-09-27 15:20:00,44.25,44.26,44.19,44.21,130796.0,38.1552,38.1638,38.1035,38.1207,130796.0
2022-09-27 15:25:00,44.2,44.22,44.13,44.15,138076.0,38.1121,38.1294,38.0518,38.069,138076.0
2022-09-27 15:30:00,44.15,44.16,44.05,44.08,180579.0,38.069,38.0776,37.9828,38.0086,180579.0
2022-09-27 15:35:00,44.07,44.13,44.05,44.09,215891.0,38.0,38.0518,37.9828,38.0173,215891.0
2022-09-27 15:40:00,44.08,44.17,44.05,44.16,340974.0,38.0086,38.0862,37.9828,38.0776,340974.0
2022-09-27 15:45:00,44.16,44.16,44.05,44.1,366287.0,38.0776,38.0776,37.9828,38.0259,366287.0
2022-09-27 15:50:00,44.09,44.17,44.07,44.16,448859.0,38.0173,38.0862,38.0,38.0776,448859.0
2022-09-27 15:55:00,44.16,44.2,44.01,44.15,1421497.0,38.0776,38.1121,37.9483,38.069,1421497.0
2022-09-28 09:30:00,44.67,44.81,44.46,44.49,619911.0,38.5174,38.6381,38.3363,38.3622,619911.0
2022-09-28 09:35:00,44.48,44.63,44.35,44.59,260904.0,38.3535,38.4829,38.2414,38.4484,260904.0
2022-09-28 09:40:00,44.59,44.72,44.57,44.65,313245.0,38.4484,38.5605,38.4311,38.5001,313245.0
2022-09-28 09:45:00,44.66,44.73,44.52,44.54,312445.0,38.5088,38.5691,38.388,38.4053,312445.0
2022-09-28 09:50:00,44.53,44.61,44.45,44.52,247150.0,38.3967,38.4656,38.3277,38.388,247150.0
2022-09-28 09:55:00,44.53,44.53,44.44,44.45,139965.0,38.3967,38.3967,38.3191,38.3277,139965.0
2022-09-28 10:00:00,44.45,44.61,44.41,44.5,225986.0,38.3277,38.4656,38.2932,38.3708,225986.0
2022-09-28 10:05:00,44.48,44.51,44.4,44.44,166536.0,38.3535,38.3794,38.2846,38.3191,166536.0
2022-09-28 10:10:00,44.44,44.51,44.41,44.44,138317.0,38.3191,38.3794,38.2932,38.3191,138317.0
2022-09-28 10:15:00,44.43,44.44,44.27,44.3,95628.0,38.3104,38.3191,38.1725,38.1983,95628.0
2022-09-28 10:20:00,44.3,44.36,44.24,44.34,115221.0,38.1983,38.2501,38.1466,38.2328,115221.0
2022-09-28 10:25:00,44.34,44.45,44.29,44.44,191137.0,38.2328,38.3277,38.1897,38.3191,191137.0
2022-09-28 10:30:00,44.44,44.51,44.4,44.51,216723.0,38.3191,38.3794,38.2846,38.3794,216723.0
2022-09-28 10:35:00,44.51,44.67,44.51,44.53,132478.0,38.3794,38.5174,38.3794,38.3967,132478.0
2022-09-28 10:40:00,44.54,44.58,44.45,44.57,233066.0,38.4053,38.4398,38.3277,38.4311,233066.0
2022-09-28 10:45:00,44.55,44.64,44.53,44.64,111251.0,38.4139,38.4915,38.3967,38.4915,111251.0
2022-09-28 10:50:00,44.64,44.64,44.53,44.61,144229.0,38.4915,38.4915,38.3967,38.4656,144229.0
2022-09-28 10:55:00,44.6,44.67,44.6,44.64,142723.0,38.457,38.5174,38.457,38.4915,142723.0
2022-09-28 11:00:00,44.65,44.66,44.61,44.61,165145.0,38.5001,38.5088,38.4656,38.4656,165145.0
2022-09-28 11:05:00,44.6,44.6,44.51,44.53,160129.0,38.457,38.457,38.3794,38.3967,160129.0
2022-09-28 11:10:00,44.53,44.56,44.48,44.52,144454.0,38.3967,38.4225,38.3535,38.388,144454.0
2022-09-28 11:15:00,44.52,44.53,44.46,44.48,95035.0,38.388,38.3967,38.3363,38.3535,95035.0
2022-09-28 11:20:00,44.49,44.6,44.46,44.55,229003.0,38.3622,38.457,38.3363,38.4139,229003.0
2022-09-28 11:25:00,44.55,44.56,44.45,44.46,130438.0,38.4139,38.4225,38.3277,38.3363,130438.0
2022-09-28 11:30:00,44.47,44.49,44.42,44.48,154343.0,38.3449,38.3622,38.3018,38.3535,154343.0
2022-09-28 11:35:00,44.48,44.53,44.42,44.44,215616.0,38.3535,38.3967,38.3018,38.3191,215616.0
2022-09-28 11:40:00,44.43,44.53,44.39,44.52,108054.0,38.3104,38.3967,38.2759,38.388,108054.0
2022-09-28 11:45:00,44.52,44.52,44.44,44.46,132810.0,38.388,38.388,38.3191,38.3363,132810.0
2022-09-28 11:50:00,44.47,44.57,44.46,44.53,119276.0,38.3449,38.4311,38.3363,38.3967,119276.0
2022-09-28 11:55:00,44.54,44.58,44.48,44.5,214931.0,38.4053,38.4398,38.3535,38.3708,214931.0
2022-09-28 12:00:00,44.5,44.56,44.45,44.51,183928.0,38.3708,38.4225,38.3277,38.3794,183928.0
2022-09-28 12:05:00,44.52,44.52,44.46,44.47,110619.0,38.388,38.388,38.3363,38.3449,110619.0
2022-09-28 12:10:00,44.46,44.53,44.43,44.51,185587.0,38.3363,38.3967,38.3104,38.3794,185587.0
2022-09-28 12:15:00,44.51,44.57,44.47,44.55,115430.0,38.3794,38.4311,38.3449,38.4139,115430.0
2022-09-28 12:20:00,44.55,44.57,44.52,44.52,170961.0,38.4139,38.4311,38.388,38.388,170961.0
2022-09-28 12:25:00,44.52,44.53,44.44,44.47,118686.0,38.388,38.3967,38.3191,38.3449,118686.0
2022-09-28 12:30:00,44.47,44.49,44.44,44.48,99934.0,38.3449,38.3622,38.3191,38.3535,99934.0
2022-09-28 12:35:00,44.48,44.52,44.44,44.46,66164.0,38.3535,38.388,38.3191,38.3363,66164.0
2022-09-28 12:40:00,44.46,44.55,44.44,44.55,92103.0,38.3363,38.4139,38.3191,38.4139,92103.0
2022-09-28 12:45:00,44.56,44.62,44.55,44.57,129104.0,38.4225,38.4743,38.4139,38.4311,129104.0
2022-09-28 12:50:00,44.56,44.63,44.54,44.63,115789.0,38.4225,38.4829,38.4053,38.4829,115789.0
2022-09-28 12:55:00,44.63,44.65,44.58,44.59,71255.0,38.4829,38.5001,38.4398,38.4484,71255.0
2022-09-28 13:00:00,44.59,44.63,44.56,44.61,135511.0,38.4484,38.4829,38.4225,38.4656,135511.0
2022-09-28 13:05:00,44.61,44.71,44.6,44.69,162871.0,38.4656,38.5519,38.457,38.5346,162871.0
2022-09-28 13:10:00,44.69,44.71,44.64,44.7,96074.0,38.5346,38.5519,38.4915,38.5432,96074.0
2022-09-28 13:15:00,44.7,44.73,44.68,44.72,153826.0,38.5432,38.5691,38.526,38.5605,153826.0
2022-09-28 13:20:00,44.72,44.73,44.64,44.64,99534.0,38.5605,38.5691,38.4915,38.4915,99534.0
2022-09-28 13:25:00,44.65,44.65,44.57,44.6,80438.0,38.5001,38.5001,38.4311,38.457,80438.0
2022-09-28 13:30:00,44.59,44.61,44.56,44.58,95683.0,38.4484,38.4656,38.4225,38.4398,95683.0
2022-09-28 13:35:00,44.57,44.6,44.55,44.55,126597.0,38.4311,38.457,38.4139,38.4139,126597.0
2022-09-28 13:40:00,44.56,44.58,44.52,44.56,117747.0,38.4225,38.4398,38.388,38.4225,117747.0
2022-09-28 13:45:00,44.57,44.58,44.45,44.46,91217.0,38.4311,38.4398,38.3277,38.3363,91217.0
2022-09-28 13:50:00,44.46,44.46,44.4,44.45,95229.0,38.3363,38.3363,38.2846,38.3277,95229.0
2022-09-28 13:55:00,44.45,44.48,44.43,44.44,105465.0,38.3277,38.3535,38.3104,38.3191,105465.0
2022-09-28 14:00:00,44.44,44.47,44.41,44.43,79383.0,38.3191,38.3449,38.2932,38.3104,79383.0
2022-09-28 14:05:00,44.43,44.48,44.41,44.46,118084.0,38.3104,38.3535,38.2932,38.3363,118084.0
2022-09-28 14:10:00,44.45,44.46,44.36,44.36,66939.0,38.3277,38.3363,38.2501,38.2501,66939.0
2022-09-28 14:15:00,44.36,44.36,44.25,44.29,134296.0,38.2501,38.2501,38.1552,38.1897,134296.0
2022-09-28 14:20:00,44.3,44.32,44.25,44.26,129895.0,38.1983,38.2156,38.1552,38.1638,129895.0
2022-09-28 14:25:00,44.27,44.27,44.21,44.26,81847.0,38.1725,38.1725,38.1207,38.1638,81847.0
2022-09-28 14:30:00,44.26,44.34,44.25,44.34,73210.0,38.1638,38.2328,38.1552,38.2328,73210.0
2022-09-28 14:35:00,44.34,44.36,44.31,44.33,85734.0,38.2328,38.2501,38.207,38.2242,85734.0
2022-09-28 14:40:00,44.33,44.33,44.23,44.28,78713.0,38.2242,38.2242,38.138,38.1811,78713.0
2022-09-28 14:45:00,44.29,44.31,44.24,44.31,65882.0,38.1897,38.207,38.1466,38.207,65882.0
2022-09-28 14:50:00,44.31,44.34,44.29,44.31,86322.0,38.207,38.2328,38.1897,38.207,86322.0
2022-09-28 14:55:00,44.31,44.36,44.3,44.33,82430.0,38.207,38.2501,38.1983,38.2242,82430.0
2022-09-28 15:00:00,44.32,44.43,44.31,44.42,128265.0,38.2156,38.3104,38.207,38.3018,128265.0
2022-09-28 15:05:00,44.42,44.53,44.4,44.47,164181.0,38.3018,38.3967,38.2846,38.3449,164181.0
2022-09-28 15:10:00,44.48,44.5,44.4,44.41,176377.0,38.3535,38.3708,38.2846,38.2932,176377.0
2022-09-28 15:15:00,44.41,44.45,44.39,44.41,81415.0,38.2932,38.3277,38.2759,38.2932,81415.0
2022-09-28 15:20:00,44.42,44.48,44.41,44.48,99769.0,38.3018,38.3535,38.2932,38.3535,99769.0
2022-09-28 15:25:00,44.48,44.53,44.47,44.48,112101.0,38.3535,38.3967,38.3449,38.3535,112101.0
2022-09-28 15:30:00,44.48,44.56,44.48,44.53,156838.0,38.3535,38.4225,38.3535,38.3967,156838.0
2022-09-28 15:35:00,44.53,44.56,44.49,44.51,167456.0,38.3967,38.4225,38.3622,38.3794,167456.0
2022-09-28 15:40:00,44.52,44.58,44.5,44.57,193489.0,38.388,38.4398,38.3708,38.4311,193489.0
2022-09-28 15:45:00,44.56,44.62,44.55,44.6,168257.0,38.4225,38.4743,38.4139,38.457,168257.0
2022-09-28 15:50:00,44.6,44.61,44.51,44.51,282985.0,38.457,38.4656,38.3794,38.3794,282985.0
2022-09-28 15:55:00,44.52,44.54,44.39,44.39,742398.0,38.388,38.4053,38.2759,38.2759,742398.0
2022-09-29 09:30:00,44.41,44.62,44.25,44.36,374632.0,38.2932,38.4743,38.1552,38.2501,374632.0
2022-09-29 09:35:00,44.38,44.39,44.16,44.18,102922.0,38.2673,38.2759,38.0776,38.0949,102922.0
2022-09-29 09:40:00,44.17,44.2,44.05,44.12,162210.0,38.0862,38.1121,37.9828,38.0431,162210.0
2022-09-29 09:45:00,44.13,44.24,44.1,44.21,144371.0,38.0518,38.1466,38.0259,38.1207,144371.0
2022-09-29 09:50:00,44.2,44.25,44.15,44.23,134639.0,38.1121,38.1552,38.069,38.138,134639.0
2022-09-29 09:55:00,44.23,44.23,44.13,44.13,138366.0,38.138,38.138,38.0518,38.0518,138366.0
2022-09-29 10:00:00,44.14,44.17,43.98,44.04,194893.0,38.0604,38.0862,37.9224,37.9741,194893.0
2022-09-29 10:05:00,44.04,44.07,43.98,44.0,130351.0,37.9741,38.0,37.9224,37.9397,130351.0
2022-09-29 10:10:00,44.0,44.09,43.98,44.06,116554.0,37.9397,38.0173,37.9224,37.9914,116554.0
2022-09-29 10:15:00,44.05,44.09,43.98,44.01,145676.0,37.9828,38.0173,37.9224,37.9483,145676.0
2022-09-29 10:20:00,44.01,44.07,43.97,43.97,456948.0,37.9483,38.0,37.9138,37.9138,456948.0
2022-09-29 10:25:00,43.98,44.02,43.95,44.0,145881.0,37.9224,37.9569,37.8965,37.9397,145881.0
2022-09-29 10:30:00,44.0,44.1,43.97,44.05,117578.0,37.9397,38.0259,37.9138,37.9828,117578.0
2022-09-29 10:35:00,44.03,44.06,43.97,43.97,102193.0,37.9655,37.9914,37.9138,37.9138,102193.0
2022-09-29 10:40:00,43.97,44.1,43.96,44.06,71111.0,37.9138,38.0259,37.9052,37.9914,71111.0
2022-09-29 10:45:00,44.06,44.08,44.02,44.03,79772.0,37.9914,38.0086,37.9569,37.9655,79772.0
2022-09-29 10:50:00,44.04,44.15,44.03,44.12,77487.0,37.9741,38.069,37.9655,38.0431,77487.0
2022-09-29 10:55:00,44.11,44.18,44.09,44.1,127845.0,38.0345,38.0949,38.0173,38.0259,127845.0
2022-09-29 11:00:00,44.1,44.11,44.05,44.07,95311.0,38.0259,38.0345,37.9828,38.0,95311.0
2022-09-29 11:05:00,44.06,44.2,44.04,44.16,127296.0,37.9914,38.1121,37.9741,38.0776,127296.0
2022-09-29 11:10:00,44.17,44.19,44.05,44.1,115059.0,38.0862,38.1035,37.9828,38.0259,115059.0
2022-09-29 11:15:00,44.1,44.14,44.06,44.13,90955.0,38.0259,38.0604,37.9914,38.0518,90955.0
2022-09-29 11:20:00,44.13,44.13,44.01,44.04,137401.0,38.0518,38.0518,37.9483,37.9741,137401.0
2022-09-29 11:25:00,44.03,44.07,43.99,44.06,107020.0,37.9655,38.0,37.931,37.9914,107020.0
2022-09-29 11:30:00,44.05,44.15,44.03,44.13,91328.0,37.9828,38.069,37.9655,38.0518,91328.0
2022-09-29 11:35:00,44.13,44.15,44.06,44.08,120626.0,38.0518,38.069,37.9914,38.0086,120626.0
2022-09-29 11:40:00,44.08,44.11,44.04,44.11,85780.0,38.0086,38.0345,37.9741,38.0345,85780.0
2022-09-29 11:45:00,44.1,44.14,44.07,44.13,64189.0,38.0259,38.0604,38.0,38.0518,64189.0
2022-09-29 11:50:00,44.13,44.24,44.11,44.22,80490.0,38.0518,38.1466,38.0345,38.1294,80490.0
2022-09-29 11:55:00,44.22,44.24,44.17,44.17,90964.0,38.1294,38.1466,38.0862,38.0862,90964.0
2022-09-29 12:00:00,44.17,44.19,44.12,44.17,55677.0,38.0862,38.1035,38.0431,38.0862,55677.0
2022-09-29 12:05:00,44.18,44.25,44.16,44.24,84339.0,38.0949,38.1552,38.0776,38.1466,84339.0
2022-09-29 12:10:00,44.24,44.28,44.2,44.25,62773.0,38.1466,38.1811,38.1121,38.1552,62773.0
2022-09-29 12:15:00,44.25,44.28,44.2,44.23,54299.0,38.1552,38.1811,38.1121,38.138,54299.0
2022-09-29 12:20:00,44.22,44.32,44.21,44.31,137258.0,38.1294,38.2156,38.1207,38.207,137258.0
2022-09-29 12:25:00,44.3,44.37,44.29,44.35,124701.0,38.1983,38.2587,38.1897,38.2414,124701.0
2022-09-29 12:30:00,44.36,44.42,44.33,44.42,147886.0,38.2501,38.3018,38.2242,38.3018,147886.0
2022-09-29 12:35:00,44.42,44.47,44.4,44.41,193163.0,38.3018,38.3449,38.2846,38.2932,193163.0
2022-09-29 12:40:00,44.41,44.45,44.34,44.45,107379.0,38.2932,38.3277,38.2328,38.3277,107379.0
2022-09-29 12:45:00,44.44,44.45,44.37,44.39,66597.0,38.3191,38.3277,38.2587,38.2759,66597.0
2022-09-29 12:50:00,44.39,44.41,44.34,44.38,94181.0,38.2759,38.2932,38.2328,38.2673,94181.0
2022-09-29 12:55:00,44.38,44.39,44.33,44.33,88722.0,38.2673,38.2759,38.2242,38.2242,88722.0
2022-09-29 13:00:00,44.32,44.33,44.26,44.27,72145.0,38.2156,38.2242,38.1638,38.1725,72145.0
2022-09-29 13:05:00,44.27,44.28,44.23,44.26,71426.0,38.1725,38.1811,38.138,38.1638,71426.0
2022-09-29 13:10:00,44.26,44.27,44.22,44.25,41798.0,38.1638,38.1725,38.1294,38.1552,41798.0
2022-09-29 13:15:00,44.25,44.27,44.23,44.23,72859.0,38.1552,38.1725,38.138,38.138,72859.0
2022-09-29 13:20:00,44.23,44.24,44.16,44.19,46147.0,38.138,38.1466,38.0776,38.1035,46147.0
2022-09-29 13:25:00,44.19,44.22,44.13,44.2,71297.0,38.1035,38.1294,38.0518,38.1121,71297.0
2022-09-29 13:30:00,44.21,44.28,44.17,44.28,99655.0,38.1207,38.1811,38.0862,38.1811,99655.0
2022-09-29 13:35:00,44.28,44.28,44.22,44.24,74351.0,38.1811,38.1811,38.1294,38.1466,74351.0
2022-09-29 13:40:00,44.23,44.23,44.2,44.21,92797.0,38.138,38.138,38.1121,38.1207,92797.0
2022-09-29 13:45:00,44.21,44.26,44.21,44.25,57483.0,38.1207,38.1638,38.1207,38.1552,57483.0
2022-09-29 13:50:00,44.25,44.26,44.12,44.14,128963.0,38.1552,38.1638,38.0431,38.0604,128963.0
2022-09-29 13:55:00,44.14,44.15,44.09,44.11,76479.0,38.0604,38.069,38.0173,38.0345,76479.0
2022-09-29 14:00:00,44.11,44.11,44.02,44.05,158571.0,38.0345,38.0345,37.9569,37.9828,158571.0
2022-09-29 14:05:00,44.05,44.1,44.04,44.07,116600.0,37.9828,38.0259,37.9741,38.0,116600.0
2022-09-29 14:10:00,44.07,44.12,44.05,44.1,82378.0,38.0,38.0431,37.9828,38.0259,82378.0
2022-09-29 14:15:00,44.09,44.1,44.02,44.04,106010.0,38.0173,38.0259,37.9569,37.9741,106010.0
2022-09-29 14:20:00,44.03,44.07,44.02,44.05,81931.0,37.9655,38.0,37.9569,37.9828,81931.0
2022-09-29 14:25:00,44.06,44.15,44.06,44.11,82774.0,37.9914,38.069,37.9914,38.0345,82774.0
2022-09-29 14:30:00,44.11,44.14,44.08,44.08,59384.0,38.0345,38.0604,38.0086,38.0086,59384.0
2022-09-29 14:35:00,44.08,44.16,44.07,44.12,74275.0,38.0086,38.0776,38.0,38.0431,74275.0
2022-09-29 14:40:00,44.11,44.12,44.05,44.05,66628.0,38.0345,38.0431,37.9828,37.9828,66628.0
2022-09-29 14:45:00,44.05,44.11,44.05,44.08,111495.0,37.9828,38.0345,37.9828,38.0086,111495.0
2022-09-29 14:50:00,44.09,44.09,44.01,44.04,97210.0,38.0173,38.0173,37.9483,37.9741,97210.0
2022-09-29 14:55:00,44.04,44.06,44.0,44.0,71605.0,37.9741,37.9914,37.9397,37.9397,71605.0
2022-09-29 15:00:00,44.0,44.09,44.0,44.05,95242.0,37.9397,38.0173,37.9397,37.9828,95242.0
2022-09-29 15:05:00,44.06,44.12,44.05,44.09,70467.0,37.9914,38.0431,37.9828,38.0173,70467.0
2022-09-29 15:10:00,44.08,44.13,44.06,44.1,101324.0,38.0086,38.0518,37.9914,38.0259,101324.0
2022-09-29 15:15:00,44.1,44.17,44.08,44.15,133645.0,38.0259,38.0862,38.0086,38.069,133645.0
2022-09-29 15:20:00,44.16,44.21,44.14,44.17,193256.0,38.0776,38.1207,38.0604,38.0862,193256.0
2022-09-29 15:25:00,44.18,44.18,44.09,44.12,176799.0,38.0949,38.0949,38.0173,38.0431,176799.0
2022-09-29 15:30:00,44.12,44.24,44.1,44.2,188885.0,38.0431,38.1466,38.0259,38.1121,188885.0
2022-09-29 15:35:00,44.21,44.25,44.14,44.2,180750.0,38.1207,38.1552,38.0604,38.1121,180750.0
2022-09-29 15:40:00,44.21,44.23,44.12,44.19,116394.0,38.1207,38.138,38.0431,38.1035,116394.0
2022-09-29 15:45:00,44.18,44.21,44.14,44.16,282356.0,38.0949,38.1207,38.0604,38.0776,282356.0
2022-09-29 15:50:00,44.17,44.21,44.11,44.16,295007.0,38.0862,38.1207,38.0345,38.0776,295007.0
2022-09-29 15:55:00,44.17,44.22,44.13,44.19,713508.0,38.0862,38.1294,38.0518,38.1035,713508.0
2022-09-30 09:30:00,44.17,44.6,44.13,44.29,751479.0,38.0862,38.457,38.0518,38.1897,751479.0
2022-09-30 09:35:00,44.29,44.29,44.11,44.23,182569.0,38.1897,38.1897,38.0345,38.138,182569.0
2022-09-30 09:40:00,44.23,44.39,44.18,44.33,318597.0,38.138,38.2759,38.0949,38.2242,318597.0
2022-09-30 09:45:00,44.33,44.39,44.01,44.01,522340.0,38.2242,38.2759,37.9483,37.9483,522340.0
2022-09-30 09:50:00,44.01,44.17,43.97,44.16,318480.0,37.9483,38.0862,37.9138,38.0776,318480.0
2022-09-30 09:55:00,44.17,44.44,44.15,44.44,191135.0,38.0862,38.3191,38.069,38.3191,191135.0
2022-09-30 10:00:00,44.44,44.45,44.23,44.24,322452.0,38.3191,38.3277,38.138,38.1466,322452.0
2022-09-30 10:05:00,44.25,44.3,44.11,44.12,176261.0,38.1552,38.1983,38.0345,38.0431,176261.0
2022-09-30 10:10:00,44.13,44.23,44.12,44.2,109391.0,38.0518,38.138,38.0431,38.1121,109391.0
2022-09-30 10:15:00,44.2,44.21,43.98,44.06,152470.0,38.1121,38.1207,37.9224,37.9914,152470.0
2022-09-30 10:20:00,44.05,44.27,44.02,44.27,168437.0,37.9828,38.1725,37.9569,38.1725,168437.0
2022-09-30 10:25:00,44.26,44.3,44.18,44.28,138257.0,38.1638,38.1983,38.0949,38.1811,138257.0
2022-09-30 10:30:00,44.29,44.37,44.28,44.32,341194.0,38.1897,38.2587,38.1811,38.2156,341194.0
2022-09-30 10:35:00,44.31,44.41,44.31,44.41,119766.0,38.207,38.2932,38.207,38.2932,119766.0
2022-09-30 10:40:00,44.41,44.44,44.37,44.38,83962.0,38.2932,38.3191,38.2587,38.2673,83962.0
2022-09-30 10:45:00,44.38,44.44,44.36,44.41,82865.0,38.2673,38.3191,38.2501,38.2932,82865.0
2022-09-30 10:50:00,44.41,44.47,44.33,44.37,111104.0,38.2932,38.3449,38.2242,38.2587,111104.0
2022-09-30 10:55:00,44.35,44.38,44.3,44.33,128111.0,38.2414,38.2673,38.1983,38.2242,128111.0
2022-09-30 11:00:00,44.32,44.4,44.3,44.37,100027.0,38.2156,38.2846,38.1983,38.2587,100027.0
2022-09-30 11:05:00,44.37,44.48,44.31,44.48,96110.0,38.2587,38.3535,38.207,38.3535,96110.0
2022-09-30 11:10:00,44.47,44.53,44.45,44.48,96192.0,38.3449,38.3967,38.3277,38.3535,96192.0
2022-09-30 11:15:00,44.48,44.5,44.41,44.44,85437.0,38.3535,38.3708,38.2932,38.3191,85437.0
2022-09-30 11:20:00,44.43,44.47,44.42,44.44,60975.0,38.3104,38.3449,38.3018,38.3191,60975.0
2022-09-30 11:25:00,44.44,44.49,44.4,44.45,97851.0,38.3191,38.3622,38.2846,38.3277,97851.0
2022-09-30 11:30:00,44.45,44.48,44.41,44.48,118765.0,38.3277,38.3535,38.2932,38.3535,118765.0
2022-09-30 11:35:00,44.47,44.48,44.41,44.43,65090.0,38.3449,38.3535,38.2932,38.3104,65090.0
2022-09-30 11:40:00,44.43,44.44,44.3,44.3,100928.0,38.3104,38.3191,38.1983,38.1983,100928.0
2022-09-30 11:45:00,44.3,44.35,44.28,44.3,179405.0,38.1983,38.2414,38.1811,38.1983,179405.0
2022-09-30 11:50:00,44.3,44.34,44.27,44.32,184057.0,38.1983,38.2328,38.1725,38.2156,184057.0
2022-09-30 11:55:00,44.31,44.37,44.31,44.35,103229.0,38.207,38.2587,38.207,38.2414,103229.0
2022-09-30 12:00:00,44.35,44.39,44.33,44.36,115968.0,38.2414,38.2759,38.2242,38.2501,115968.0
2022-09-30 12:05:00,44.36,44.4,44.3,44.31,115982.0,38.2501,38.2846,38.1983,38.207,115982.0
2022-09-30 12:10:00,44.3,44.32,44.21,44.25,359554.0,38.1983,38.2156,38.1207,38.1552,359554.0
2022-09-30 12:15:00,44.24,44.49,44.23,44.46,169296.0,38.1466,38.3622,38.138,38.3363,169296.0
2022-09-30 12:20:00,44.46,44.47,44.42,44.45,114880.0,38.3363,38.3449,38.3018,38.3277,114880.0
2022-09-30 12:25:00,44.45,44.47,44.39,44.47,118834.0,38.3277,38.3449,38.2759,38.3449,118834.0
2022-09-30 12:30:00,44.46,44.57,44.45,44.56,254072.0,38.3363,38.4311,38.3277,38.4225,254072.0
2022-09-30 12:35:00,44.56,44.61,44.53,44.55,179082.0,38.4225,38.4656,38.3967,38.4139,179082.0
2022-09-30 12:40:00,44.54,44.57,44.52,44.54,67018.0,38.4053,38.4311,38.388,38.4053,67018.0
2022-09-30 12:45:00,44.54,44.54,44.44,44.45,95653.0,38.4053,38.4053,38.3191,38.3277,95653.0
2022-09-30 12:50:00,44.46,44.46,44.39,44.43,59408.0,38.3363,38.3363,38.2759,38.3104,59408.0
2022-09-30 12:55:00,44.42,44.46,44.4,44.41,64848.0,38.3018,38.3363,38.2846,38.2932,64848.0
2022-09-30 13:00:00,44.4,44.4,44.32,44.34,72497.0,38.2846,38.2846,38.2156,38.2328,72497.0
2022-09-30 13:05:00,44.35,44.42,44.34,44.38,62017.0,38.2414,38.3018,38.2328,38.2673,62017.0
2022-09-30 13:10:00,44.37,44.4,44.32,44.33,49590.0,38.2587,38.2846,38.2156,38.2242,49590.0
2022-09-30 13:15:00,44.32,44.35,44.31,44.32,74690.0,38.2156,38.2414,38.207,38.2156,74690.0
2022-09-30 13:20:00,44.32,44.37,44.31,44.32,58693.0,38.2156,38.2587,38.207,38.2156,58693.0
2022-09-30 13:25:00,44.32,44.4,44.29,44.38,82331.0,38.2156,38.2846,38.1897,38.2673,82331.0
2022-09-30 13:30:00,44.38,44.41,44.32,44.35,89962.0,38.2673,38.2932,38.2156,38.2414,89962.0
2022-09-30 13:35:00,44.35,44.42,44.34,44.4,87917.0,38.2414,38.3018,38.2328,38.2846,87917.0
2022-09-30 13:40:00,44.4,44.43,44.37,44.4,51332.0,38.2846,38.3104,38.2587,38.2846,51332.0
2022-09-30 13:45:00,44.4,44.42,44.3,44.31,95068.0,38.2846,38.3018,38.1983,38.207,95068.0
2022-09-30 13:50:00,44.32,44.38,44.28,44.37,118377.0,38.2156,38.2673,38.1811,38.2587,118377.0
2022-09-30 13:55:00,44.37,44.39,44.3,44.3,77042.0,38.2587,38.2759,38.1983,38.1983,77042.0
2022-09-30 14:00:00,44.29,44.3,44.23,44.23,124712.0,38.1897,38.1983,38.138,38.138,124712.0
2022-09-30 14:05:00,44.23,44.32,44.2,44.29,100138.0,38.138,38.2156,38.1121,38.1897,100138.0
2022-09-30 14:10:00,44.29,44.33,44.28,44.31,54136.0,38.1897,38.2242,38.1811,38.207,54136.0
2022-09-30 14:15:00,44.31,44.39,44.26,44.27,184308.0,38.207,38.2759,38.1638,38.1725,184308.0
2022-09-30 14:20:00,44.27,44.3,44.23,44.24,99902.0,38.1725,38.1983,38.138,38.1466,99902.0
2022-09-30 14:25:00,44.24,44.24,44.17,44.2,86413.0,38.1466,38.1466,38.0862,38.1121,86413.0
2022-09-30 14:30:00,44.2,44.23,44.15,44.22,123476.0,38.1121,38.138,38.069,38.1294,123476.0
2022-09-30 14:35:00,44.22,44.22,44.13,44.16,111821.0,38.1294,38.1294,38.0518,38.0776,111821.0
2022-09-30 14:40:00,44.17,44.22,44.15,44.22,346706.0,38.0862,38.1294,38.069,38.1294,346706.0
2022-09-30 14:45:00,44.22,44.23,44.06,44.1,338393.0,38.1294,38.138,37.9914,38.0259,338393.0
2022-09-30 14:50:00,44.09,44.18,44.05,44.16,217531.0,38.0173,38.0949,37.9828,38.0776,217531.0
2022-09-30 14:55:00,44.17,44.18,44.1,44.13,453617.0,38.0862,38.0949,38.0259,38.0518,453617.0
2022-09-30 15:00:00,44.13,44.27,44.11,44.22,126714.0,38.0518,38.1725,38.0345,38.1294,126714.0
2022-09-30 15:05:00,44.22,44.26,44.14,44.15,94465.0,38.1294,38.1638,38.0604,38.069,94465.0
2022-09-30 15:10:00,44.15,44.2,44.11,44.11,97822.0,38.069,38.1121,38.0345,38.0345,97822.0
2022-09-30 15:15:00,44.12,44.19,44.09,44.19,148335.0,38.0431,38.1035,38.0173,38.1035,148335.0
2022-09-30 15:20:00,44.18,44.19,44.11,44.14,75269.0,38.0949,38.1035,38.0345,38.0604,75269.0
2022-09-30 15:25:00,44.14,44.16,44.05,44.15,163956.0,38.0604,38.0776,37.9828,38.069,163956.0
2022-09-30 15:30:00,44.16,44.23,44.05,44.09,142838.0,38.0776,38.138,37.9828,38.0173,142838.0
2022-09-30 15:35:00,44.09,44.12,44.03,44.08,168191.0,38.0173,38.0431,37.9655,38.0086,168191.0
2022-09-30 15:40:00,44.08,44.14,44.06,44.11,158134.0,38.0086,38.0604,37.9914,38.0345,158134.0
2022-09-30 15:45:00,44.11,44.15,44.06,44.09,226880.0,38.0345,38.069,37.9914,38.0173,226880.0
2022-09-30 15:50:00,44.09,44.1,43.92,43.96,604737.0,38.0173,38.0259,37.8707,37.9052,604737.0
2022-09-30 15:55:00,43.97,43.98,43.73,43.85,2426779.0,37.9138,37.9224,37.7068,37.8103,2426779.0
2022-10-03 09:30:00,44.07,44.23,43.95,44.08,415085.0,38.0,38.138,37.8965,38.0086,415085.0
2022-10-03 09:35:00,44.07,44.2,44.0,44.11,215252.0,38.0,38.1121,37.9397,38.0345,215252.0
2022-10-03 09:40:00,44.11,44.16,43.87,44.01,540095.0,38.0345,38.0776,37.8276,37.9483,540095.0
2022-10-03 09:45:00,44.01,44.01,43.77,43.79,133731.0,37.9483,37.9483,37.7413,37.7586,133731.0
2022-10-03 09:50:00,43.79,43.86,43.6,43.6,177799.0,37.7586,37.8189,37.5947,37.5947,177799.0
2022-10-03 09:55:00,43.6,43.77,43.49,43.67,346206.0,37.5947,37.7413,37.4999,37.6551,346206.0
2022-10-03 10:00:00,43.68,43.93,43.68,43.85,169326.0,37.6637,37.8793,37.6637,37.8103,169326.0
2022-10-03 10:05:00,43.85,43.97,43.83,43.94,116457.0,37.8103,37.9138,37.7931,37.8879,116457.0
2022-10-03 10:10:00,43.93,43.95,43.74,43.76,127400.0,37.8793,37.8965,37.7155,37.7327,127400.0
2022-10-03 10:15:00,43.76,43.84,43.72,43.83,182637.0,37.7327,37.8017,37.6982,37.7931,182637.0
2022-10-03 10:20:00,43.83,43.93,43.77,43.8,318794.0,37.7931,37.8793,37.7413,37.7672,318794.0
2022-10-03 10:25:00,43.81,43.87,43.75,43.78,159481.0,37.7758,37.8276,37.7241,37.75,159481.0
2022-10-03 10:30:00,43.79,43.84,43.74,43.77,213554.0,37.7586,37.8017,37.7155,37.7413,213554.0
2022-10-03 10:35:00,43.76,43.83,43.73,43.81,252362.0,37.7327,37.7931,37.7068,37.7758,252362.0
2022-10-03 10:40:00,43.8,43.95,43.78,43.95,136292.0,37.7672,37.8965,37.75,37.8965,136292.0
2022-10-03 10:45:00,43.95,44.1,43.95,44.08,135906.0,37.8965,38.0259,37.8965,38.0086,135906.0
2022-10-03 10:50:00,44.08,44.1,43.96,43.96,249426.0,38.0086,38.0259,37.9052,37.9052,249426.0
2022-10-03 10:55:00,43.96,43.98,43.9,43.9,212692.0,37.9052,37.9224,37.8534,37.8534,212692.0
2022-10-03 11:00:00,43.9,43.98,43.89,43.94,82014.0,37.8534,37.9224,37.8448,37.8879,82014.0
2022-10-03 11:05:00,43.94,44.06,43.9,44.05,127265.0,37.8879,37.9914,37.8534,37.9828,127265.0
2022-10-03 11:10:00,44.05,44.06,43.97,43.98,106845.0,37.9828,37.9914,37.9138,37.9224,106845.0
2022-10-03 11:15:00,43.98,44.03,43.96,43.98,125101.0,37.9224,37.9655,37.9052,37.9224,125101.0
2022-10-03 11:20:00,43.98,44.01,43.92,44.0,94092.0,37.9224,37.9483,37.8707,37.9397,94092.0
2022-10-03 11:25:00,44.0,44.0,43.9,43.99,116890.0,37.9397,37.9397,37.8534,37.931,116890.0
2022-10-03 11:30:00,44.0,44.06,43.94,44.01,220268.0,37.9397,37.9914,37.8879,37.9483,220268.0
2022-10-03 11:35:00,44.01,44.02,43.95,43.98,84820.0,37.9483,37.9569,37.8965,37.9224,84820.0
2022-10-03 11:40:00,43.98,43.99,43.92,43.92,103091.0,37.9224,37.931,37.8707,37.8707,103091.0
2022-10-03 11:45:00,43.92,43.93,43.85,43.91,94956.0,37.8707,37.8793,37.8103,37.8621,94956.0
2022-10-03 11:50:00,43.91,43.96,43.9,43.94,170131.0,37.8621,37.9052,37.8534,37.8879,170131.0
2022-10-03 11:55:00,43.94,43.98,43.89,43.91,159777.0,37.8879,37.9224,37.8448,37.8621,159777.0
2022-10-03 12:00:00,43.9,43.91,43.86,43.87,192853.0,37.8534,37.8621,37.8189,37.8276,192853.0
2022-10-03 12:05:00,43.88,43.92,43.86,43.89,301861.0,37.8362,37.8707,37.8189,37.8448,301861.0
2022-10-03 12:10:00,43.89,43.91,43.81,43.82,387388.0,37.8448,37.8621,37.7758,37.7844,387388.0
2022-10-03 12:15:00,43.81,43.81,43.78,43.8,206832.0,37.7758,37.7758,37.75,37.7672,206832.0
2022-10-03 12:20:00,43.8,43.81,43.69,43.7,158855.0,37.7672,37.7758,37.6724,37.681,158855.0
2022-10-03 12:25:00,43.7,43.72,43.54,43.55,209292.0,37.681,37.6982,37.543,37.5516,209292.0
2022-10-03 12:30:00,43.54,43.73,43.52,43.73,773552.0,37.543,37.7068,37.5258,37.7068,773552.0
2022-10-03 12:35:00,43.72,43.75,43.63,43.66,129924.0,37.6982,37.7241,37.6206,37.6465,129924.0
2022-10-03 12:40:00,43.66,43.67,43.61,43.65,465419.0,37.6465,37.6551,37.6034,37.6379,465419.0
2022-10-03 12:45:00,43.65,43.76,43.65,43.7,187845.0,37.6379,37.7327,37.6379,37.681,187845.0
2022-10-03 12:50:00,43.69,43.75,43.62,43.66,124470.0,37.6724,37.7241,37.612,37.6465,124470.0
2022-10-03 12:55:00,43.66,43.72,43.65,43.72,84440.0,37.6465,37.6982,37.6379,37.6982,84440.0
2022-10-03 13:00:00,43.71,43.74,43.62,43.66,173127.0,37.6896,37.7155,37.612,37.6465,173127.0
2022-10-03 13:05:00,43.66,43.73,43.66,43.73,112162.0,37.6465,37.7068,37.6465,37.7068,112162.0
2022-10-03 13:10:00,43.72,43.74,43.68,43.69,210715.0,37.6982,37.7155,37.6637,37.6724,210715.0
2022-10-03 13:15:00,43.69,43.73,43.67,43.72,99040.0,37.6724,37.7068,37.6551,37.6982,99040.0
2022-10-03 13:20:00,43.73,43.86,43.72,43.79,548235.0,37.7068,37.8189,37.6982,37.7586,548235.0
2022-10-03 13:25:00,43.8,43.8,43.67,43.69,146828.0,37.7672,37.7672,37.6551,37.6724,146828.0
2022-10-03 13:30:00,43.7,43.77,43.69,43.76,105464.0,37.681,37.7413,37.6724,37.7327,105464.0
2022-10-03 13:35:00,43.75,43.76,43.68,43.71,118327.0,37.7241,37.7327,37.6637,37.6896,118327.0
2022-10-03 13:40:00,43.71,43.74,43.66,43.68,178504.0,37.6896,37.7155,37.6465,37.6637,178504.0
2022-10-03 13:45:00,43.68,43.73,43.67,43.68,159268.0,37.6637,37.7068,37.6551,37.6637,159268.0
2022-10-03 13:50:00,43.68,43.7,43.65,43.66,72646.0,37.6637,37.681,37.6379,37.6465,72646.0
2022-10-03 13:55:00,43.65,43.66,43.62,43.64,111584.0,37.6379,37.6465,37.612,37.6292,111584.0
2022-10-03 14:00:00,43.65,43.73,43.63,43.7,173472.0,37.6379,37.7068,37.6206,37.681,173472.0
2022-10-03 14:05:00,43.69,43.79,43.69,43.77,682433.0,37.6724,37.7586,37.6724,37.7413,682433.0
2022-10-03 14:10:00,43.77,43.82,43.74,43.8,208943.0,37.7413,37.7844,37.7155,37.7672,208943.0
2022-10-03 14:15:00,43.79,43.82,43.78,43.8,142757.0,37.7586,37.7844,37.75,37.7672,142757.0
2022-10-03 14:20:00,43.81,43.86,43.78,43.83,240587.0,37.7758,37.8189,37.75,37.7931,240587.0
2022-10-03 14:25:00,43.83,43.94,43.82,43.92,182453.0,37.7931,37.8879,37.7844,37.8707,182453.0
2022-10-03 14:30:00,43.92,43.96,43.91,43.92,113588.0,37.8707,37.9052,37.8621,37.8707,113588.0
2022-10-03 14:35:00,43.91,44.0,43.91,43.98,163316.0,37.8621,37.9397,37.8621,37.9224,163316.0
2022-10-03 14:40:00,43.98,44.02,43.96,44.02,248074.0,37.9224,37.9569,37.9052,37.9569,248074.0
2022-10-03 14:45:00,44.01,44.03,43.98,44.0,242126.0,37.9483,37.9655,37.9224,37.9397,242126.0
2022-10-03 14:50:00,44.01,44.12,44.0,44.12,156415.0,37.9483,38.0431,37.9397,38.0431,156415.0
2022-10-03 14:55:00,44.12,44.15,44.09,44.12,135921.0,38.0431,38.069,38.0173,38.0431,135921.0
2022-10-03 15:00:00,44.12,44.17,44.1,44.14,120722.0,38.0431,38.0862,38.0259,38.0604,120722.0
2022-10-03 15:05:00,44.14,44.21,44.13,44.21,162745.0,38.0604,38.1207,38.0518,38.1207,162745.0
2022-10-03 15:10:00,44.2,44.22,44.05,44.09,180129.0,38.1121,38.1294,37.9828,38.0173,180129.0
2022-10-03 15:15:00,44.09,44.18,44.07,44.16,183059.0,38.0173,38.0949,38.0,38.0776,183059.0
2022-10-03 15:20:00,44.17,44.21,44.16,44.19,145315.0,38.0862,38.1207,38.0776,38.1035,145315.0
2022-10-03 15:25:00,44.18,44.25,44.17,44.24,180137.0,38.0949,38.1552,38.0862,38.1466,180137.0
2022-10-03 15:30:00,44.24,44.27,44.19,44.2,211150.0,38.1466,38.1725,38.1035,38.1121,211150.0
2022-10-03 15:35:00,44.2,44.28,44.17,44.26,201545.0,38.1121,38.1811,38.0862,38.1638,201545.0
2022-10-03 15:40:00,44.25,44.27,44.17,44.19,203902.0,38.1552,38.1725,38.0862,38.1035,203902.0
2022-10-03 15:45:00,44.2,44.23,44.16,44.17,319437.0,38.1121,38.138,38.0776,38.0862,319437.0
2022-10-03 15:50:00,44.17,44.23,44.12,44.23,605427.0,38.0862,38.138,38.0431,38.138,605427.0
2022-10-03 15:55:00,44.22,44.22,44.11,44.13,1013368.0,38.1294,38.1294,38.0345,38.0518,1013368.0
2022-10-04 09:30:00,44.25,44.57,44.09,44.45,635557.0,38.1552,38.4311,38.0173,38.3277,635557.0
2022-10-04 09:35:00,44.45,44.75,44.44,44.71,367111.0,38.3277,38.5864,38.3191,38.5519,367111.0
2022-10-04 09:40:00,44.7,44.84,44.69,44.77,277005.0,38.5432,38.664,38.5346,38.6036,277005.0
2022-10-04 09:45:00,44.77,44.84,44.68,44.73,292841.0,38.6036,38.664,38.526,38.5691,292841.0
2022-10-04 09:50:00,44.73,44.76,44.62,44.67,259260.0,38.5691,38.595,38.4743,38.5174,259260.0
2022-10-04 09:55:00,44.67,44.68,44.53,44.61,183799.0,38.5174,38.526,38.3967,38.4656,183799.0
2022-10-04 10:00:00,44.61,44.72,44.59,44.62,448915.0,38.4656,38.5605,38.4484,38.4743,448915.0
2022-10-04 10:05:00,44.61,44.63,44.52,44.58,281736.0,38.4656,38.4829,38.388,38.4398,281736.0
2022-10-04 10:10:00,44.57,44.6,44.49,44.5,300103.0,38.4311,38.457,38.3622,38.3708,300103.0
2022-10-04 10:15:00,44.5,44.59,44.46,44.51,407346.0,38.3708,38.4484,38.3363,38.3794,407346.0
2022-10-04 10:20:00,44.5,44.52,44.41,44.47,301503.0,38.3708,38.388,38.2932,38.3449,301503.0
2022-10-04 10:25:00,44.47,44.47,44.27,44.27,304515.0,38.3449,38.3449,38.1725,38.1725,304515.0
2022-10-04 10:30:00,44.28,44.42,44.27,44.4,225997.0,38.1811,38.3018,38.1725,38.2846,225997.0
2022-10-04 10:35:00,44.41,44.42,44.3,44.31,187412.0,38.2932,38.3018,38.1983,38.207,187412.0
2022-10-04 10:40:00,44.3,44.43,44.29,44.38,222435.0,38.1983,38.3104,38.1897,38.2673,222435.0
2022-10-04 10:45:00,44.38,44.41,44.3,44.34,363931.0,38.2673,38.2932,38.1983,38.2328,363931.0
2022-10-04 10:50:00,44.33,44.35,44.22,44.27,239644.0,38.2242,38.2414,38.1294,38.1725,239644.0
2022-10-04 10:55:00,44.28,44.42,44.25,44.42,285234.0,38.1811,38.3018,38.1552,38.3018,285234.0
2022-10-04 11:00:00,44.42,44.58,44.42,44.57,203782.0,38.3018,38.4398,38.3018,38.4311,203782.0
2022-10-04 11:05:00,44.57,44.58,44.5,44.52,175126.0,38.4311,38.4398,38.3708,38.388,175126.0
2022-10-04 11:10:00,44.51,44.52,44.42,44.45,159131.0,38.3794,38.388,38.3018,38.3277,159131.0
2022-10-04 11:15:00,44.46,44.51,44.45,44.48,157809.0,38.3363,38.3794,38.3277,38.3535,157809.0
2022-10-04 11:20:00,44.47,44.48,44.41,44.43,199234.0,38.3449,38.3535,38.2932,38.3104,199234.0
2022-10-04 11:25:00,44.42,44.45,44.36,44.39,182011.0,38.3018,38.3277,38.2501,38.2759,182011.0
2022-10-04 11:30:00,44.4,44.57,44.39,44.5,561132.0,38.2846,38.4311,38.2759,38.3708,561132.0
2022-10-04 11:35:00,44.5,44.54,44.44,44.46,125246.0,38.3708,38.4053,38.3191,38.3363,125246.0
2022-10-04 11:40:00,44.46,44.51,44.43,44.5,98281.0,38.3363,38.3794,38.3104,38.3708,98281.0
2022-10-04 11:45:00,44.5,44.51,44.39,44.42,136992.0,38.3708,38.3794,38.2759,38.3018,136992.0
2022-10-04 11:50:00,44.41,44.43,44.35,44.36,117881.0,38.2932,38.3104,38.2414,38.2501,117881.0
2022-10-04 11:55:00,44.36,44.37,44.29,44.33,237947.0,38.2501,38.2587,38.1897,38.2242,237947.0
2022-10-04 12:00:00,44.33,44.4,44.32,44.38,154710.0,38.2242,38.2846,38.2156,38.2673,154710.0
2022-10-04 12:05:00,44.38,44.38,44.27,44.3,294253.0,38.2673,38.2673,38.1725,38.1983,294253.0
2022-10-04 12:10:00,44.3,44.43,44.29,44.42,254956.0,38.1983,38.3104,38.1897,38.3018,254956.0
2022-10-04 12:15:00,44.43,44.55,44.42,44.54,179440.0,38.3104,38.4139,38.3018,38.4053,179440.0
2022-10-04 12:20:00,44.54,44.54,44.46,44.46,168811.0,38.4053,38.4053,38.3363,38.3363,168811.0
2022-10-04 12:25:00,44.46,44.56,44.43,44.55,184655.0,38.3363,38.4225,38.3104,38.4139,184655.0
2022-10-04 12:30:00,44.55,44.61,44.54,44.58,262739.0,38.4139,38.4656,38.4053,38.4398,262739.0
2022-10-04 12:35:00,44.59,44.61,44.57,44.59,80703.0,38.4484,38.4656,38.4311,38.4484,80703.0
2022-10-04 12:40:00,44.59,44.6,44.53,44.55,132561.0,38.4484,38.457,38.3967,38.4139,132561.0
2022-10-04 12:45:00,44.55,44.57,44.49,44.49,238619.0,38.4139,38.4311,38.3622,38.3622,238619.0
2022-10-04 12:50:00,44.49,44.54,44.45,44.5,173912.0,38.3622,38.4053,38.3277,38.3708,173912.0
2022-10-04 12:55:00,44.5,44.52,44.45,44.5,113395.0,38.3708,38.388,38.3277,38.3708,113395.0
2022-10-04 13:00:00,44.49,44.5,44.4,44.41,218865.0,38.3622,38.3708,38.2846,38.2932,218865.0
2022-10-04 13:05:00,44.41,44.41,44.34,44.37,149442.0,38.2932,38.2932,38.2328,38.2587,149442.0
2022-10-04 13:10:00,44.37,44.4,44.3,44.31,1128283.0,38.2587,38.2846,38.1983,38.207,1128283.0
2022-10-04 13:15:00,44.3,44.32,44.22,44.23,152673.0,38.1983,38.2156,38.1294,38.138,152673.0
2022-10-04 13:20:00,44.23,44.29,44.18,44.22,259779.0,38.138,38.1897,38.0949,38.1294,259779.0
2022-10-04 13:25:00,44.23,44.31,44.22,44.27,129772.0,38.138,38.207,38.1294,38.1725,129772.0
2022-10-04 13:30:00,44.27,44.32,44.23,44.27,171418.0,38.1725,38.2156,38.138,38.1725,171418.0
2022-10-04 13:35:00,44.27,44.32,44.23,44.24,189037.0,38.1725,38.2156,38.138,38.1466,189037.0
2022-10-04 13:40:00,44.23,44.34,44.23,44.27,327998.0,38.138,38.2328,38.138,38.1725,327998.0
2022-10-04 13:45:00,44.27,44.3,44.23,44.25,238883.0,38.1725,38.1983,38.138,38.1552,238883.0
2022-10-04 13:50:00,44.25,44.33,44.2,44.33,237571.0,38.1552,38.2242,38.1121,38.2242,237571.0
2022-10-04 13:55:00,44.33,44.38,44.3,44.34,193278.0,38.2242,38.2673,38.1983,38.2328,193278.0
2022-10-04 14:00:00,44.35,44.4,44.34,44.38,191623.0,38.2414,38.2846,38.2328,38.2673,191623.0
2022-10-04 14:05:00,44.38,44.43,44.36,44.41,1260162.0,38.2673,38.3104,38.2501,38.2932,1260162.0
2022-10-04 14:10:00,44.42,44.46,44.41,44.43,265660.0,38.3018,38.3363,38.2932,38.3104,265660.0
2022-10-04 14:15:00,44.43,44.43,44.37,44.39,155512.0,38.3104,38.3104,38.2587,38.2759,155512.0
2022-10-04 14:20:00,44.39,44.39,44.3,44.33,184049.0,38.2759,38.2759,38.1983,38.2242,184049.0
2022-10-04 14:25:00,44.33,44.35,44.21,44.22,142026.0,38.2242,38.2414,38.1207,38.1294,142026.0
2022-10-04 14:30:00,44.22,44.32,44.2,44.28,95140.0,38.1294,38.2156,38.1121,38.1811,95140.0
2022-10-04 14:35:00,44.27,44.27,44.24,44.25,203620.0,38.1725,38.1725,38.1466,38.1552,203620.0
2022-10-04 14:40:00,44.25,44.27,44.22,44.25,74985.0,38.1552,38.1725,38.1294,38.1552,74985.0
2022-10-04 14:45:00,44.24,44.32,44.24,44.3,187587.0,38.1466,38.2156,38.1466,38.1983,187587.0
2022-10-04 14:50:00,44.3,44.35,44.3,44.34,304291.0,38.1983,38.2414,38.1983,38.2328,304291.0
2022-10-04 14:55:00,44.34,44.38,44.33,44.35,246812.0,38.2328,38.2673,38.2242,38.2414,246812.0
2022-10-04 15:00:00,44.35,44.41,44.31,44.37,165421.0,38.2414,38.2932,38.207,38.2587,165421.0
2022-10-04 15:05:00,44.37,44.38,44.31,44.36,152714.0,38.2587,38.2673,38.207,38.2501,152714.0
2022-10-04 15:10:00,44.37,44.37,44.28,44.3,216646.0,38.2587,38.2587,38.1811,38.1983,216646.0
2022-10-04 15:15:00,44.3,44.36,44.2,44.27,1929329.0,38.1983,38.2501,38.1121,38.1725,1929329.0
2022-10-04 15:20:00,44.27,44.38,44.26,44.38,250987.0,38.1725,38.2673,38.1638,38.2673,250987.0
2022-10-04 15:25:00,44.38,44.42,44.35,44.37,213607.0,38.2673,38.3018,38.2414,38.2587,213607.0
2022-10-04 15:30:00,44.37,44.38,44.3,44.32,197367.0,38.2587,38.2673,38.1983,38.2156,197367.0
2022-10-04 15:35:00,44.32,44.44,44.31,44.43,391315.0,38.2156,38.3191,38.207,38.3104,391315.0
2022-10-04 15:40:00,44.43,44.45,44.37,44.4,310530.0,38.3104,38.3277,38.2587,38.2846,310530.0
2022-10-04 15:45:00,44.4,44.4,44.32,44.38,218727.0,38.2846,38.2846,38.2156,38.2673,218727.0
2022-10-04 15:50:00,44.38,44.43,44.36,44.43,504535.0,38.2673,38.3104,38.2501,38.3104,504535.0
2022-10-04 15:55:00,44.43,44.47,44.38,44.47,885969.0,38.3104,38.3449,38.2673,38.3449,885969.0
2022-10-05 09:30:00,44.12,44.24,44.05,44.17,458214.0,38.0431,38.1466,37.9828,38.0862,458214.0
2022-10-05 09:35:00,44.18,44.28,44.12,44.18,126162.0,38.0949,38.1811,38.0431,38.0949,126162.0
2022-10-05 09:40:00,44.17,44.23,44.05,44.07,139327.0,38.0862,38.138,37.9828,38.0,139327.0
2022-10-05 09:45:00,44.07,44.17,44.04,44.14,131415.0,38.0,38.0862,37.9741,38.0604,131415.0
2022-10-05 09:50:00,44.13,44.2,44.02,44.03,164652.0,38.0518,38.1121,37.9569,37.9655,164652.0
2022-10-05 09:55:00,44.02,44.14,44.02,44.03,96111.0,37.9569,38.0604,37.9569,37.9655,96111.0
2022-10-05 10:00:00,44.03,44.18,43.97,44.11,249475.0,37.9655,38.0949,37.9138,38.0345,249475.0
2022-10-05 10:05:00,44.1,44.15,44.02,44.05,128313.0,38.0259,38.069,37.9569,37.9828,128313.0
2022-10-05 10:10:00,44.06,44.08,43.96,43.99,132614.0,37.9914,38.0086,37.9052,37.931,132614.0
2022-10-05 10:15:00,43.98,44.0,43.92,43.99,80816.0,37.9224,37.9397,37.8707,37.931,80816.0
2022-10-05 10:20:00,44.0,44.01,43.89,43.91,172196.0,37.9397,37.9483,37.8448,37.8621,172196.0
2022-10-05 10:25:00,43.91,43.95,43.87,43.95,132003.0,37.8621,37.8965,37.8276,37.8965,132003.0
2022-10-05 10:30:00,43.94,43.97,43.9,43.94,161434.0,37.8879,37.9138,37.8534,37.8879,161434.0
2022-10-05 10:35:00,43.93,43.96,43.87,43.9,117314.0,37.8793,37.9052,37.8276,37.8534,117314.0
2022-10-05 10:40:00,43.89,43.95,43.86,43.91,82293.0,37.8448,37.8965,37.8189,37.8621,82293.0
2022-10-05 10:45:00,43.91,43.91,43.77,43.82,100194.0,37.8621,37.8621,37.7413,37.7844,100194.0
2022-10-05 10:50:00,43.82,43.84,43.78,43.82,92063.0,37.7844,37.8017,37.75,37.7844,92063.0
2022-10-05 10:55:00,43.82,43.82,43.71,43.76,90664.0,37.7844,37.7844,37.6896,37.7327,90664.0
2022-10-05 11:00:00,43.75,43.82,43.73,43.81,78144.0,37.7241,37.7844,37.7068,37.7758,78144.0
2022-10-05 11:05:00,43.82,43.82,43.7,43.75,104141.0,37.7844,37.7844,37.681,37.7241,104141.0
2022-10-05 11:10:00,43.75,43.78,43.71,43.77,92686.0,37.7241,37.75,37.6896,37.7413,92686.0
2022-10-05 11:15:00,43.77,43.85,43.76,43.84,60186.0,37.7413,37.8103,37.7327,37.8017,60186.0
2022-10-05 11:20:00,43.84,43.84,43.74,43.81,76122.0,37.8017,37.8017,37.7155,37.7758,76122.0
2022-10-05 11:25:00,43.81,43.86,43.77,43.79,171557.0,37.7758,37.8189,37.7413,37.7586,171557.0
2022-10-05 11:30:00,43.8,43.89,43.79,43.84,112065.0,37.7672,37.8448,37.7586,37.8017,112065.0
2022-10-05 11:35:00,43.85,43.91,43.83,43.86,118829.0,37.8103,37.8621,37.7931,37.8189,118829.0
2022-10-05 11:40:00,43.86,43.86,43.81,43.83,79158.0,37.8189,37.8189,37.7758,37.7931,79158.0
2022-10-05 11:45:00,43.82,43.83,43.75,43.76,76642.0,37.7844,37.7931,37.7241,37.7327,76642.0
2022-10-05 11:50:00,43.76,43.79,43.69,43.76,366593.0,37.7327,37.7586,37.6724,37.7327,366593.0
2022-10-05 11:55:00,43.76,43.79,43.71,43.73,68620.0,37.7327,37.7586,37.6896,37.7068,68620.0
2022-10-05 12:00:00,43.73,43.74,43.68,43.73,79315.0,37.7068,37.7155,37.6637,37.7068,79315.0
2022-10-05 12:05:00,43.73,43.83,43.72,43.81,67838.0,37.7068,37.7931,37.6982,37.7758,67838.0
2022-10-05 12:10:00,43.82,43.89,43.81,43.82,89876.0,37.7844,37.8448,37.7758,37.7844,89876.0
2022-10-05 12:15:00,43.83,43.95,43.81,43.9,93441.0,37.7931,37.8965,37.7758,37.8534,93441.0
2022-10-05 12:20:00,43.91,43.92,43.86,43.9,102185.0,37.8621,37.8707,37.8189,37.8534,102185.0
2022-10-05 12:25:00,43.9,43.91,43.86,43.89,59640.0,37.8534,37.8621,37.8189,37.8448,59640.0
2022-10-05 12:30:00,43.9,43.93,43.88,43.89,57223.0,37.8534,37.8793,37.8362,37.8448,57223.0
2022-10-05 12:35:00,43.89,43.92,43.84,43.91,172587.0,37.8448,37.8707,37.8017,37.8621,172587.0
2022-10-05 12:40:00,43.91,43.94,43.89,43.93,74859.0,37.8621,37.8879,37.8448,37.8793,74859.0
2022-10-05 12:45:00,43.92,44.0,43.92,44.0,66542.0,37.8707,37.9397,37.8707,37.9397,66542.0
2022-10-05 12:50:00,44.0,44.01,43.93,43.97,84234.0,37.9397,37.9483,37.8793,37.9138,84234.0
2022-10-05 12:55:00,43.97,43.98,43.91,43.92,75265.0,37.9138,37.9224,37.8621,37.8707,75265.0
2022-10-05 13:00:00,43.91,43.99,43.91,43.98,51944.0,37.8621,37.931,37.8621,37.9224,51944.0
2022-10-05 13:05:00,43.99,44.02,43.97,43.98,193286.0,37.931,37.9569,37.9138,37.9224,193286.0
2022-10-05 13:10:00,43.98,44.01,43.97,44.0,67284.0,37.9224,37.9483,37.9138,37.9397,67284.0
2022-10-05 13:15:00,44.0,44.04,43.98,44.04,180991.0,37.9397,37.9741,37.9224,37.9741,180991.0
2022-10-05 13:20:00,44.04,44.11,44.03,44.06,119105.0,37.9741,38.0345,37.9655,37.9914,119105.0
2022-10-05 13:25:00,44.05,44.08,44.03,44.05,106129.0,37.9828,38.0086,37.9655,37.9828,106129.0
2022-10-05 13:30:00,44.06,44.08,43.98,44.01,139428.0,37.9914,38.0086,37.9224,37.9483,139428.0
2022-10-05 13:35:00,44.01,44.05,43.98,44.04,82818.0,37.9483,37.9828,37.9224,37.9741,82818.0
2022-10-05 13:40:00,44.04,44.06,44.0,44.03,131609.0,37.9741,37.9914,37.9397,37.9655,131609.0
2022-10-05 13:45:00,44.02,44.08,44.01,44.07,91510.0,37.9569,38.0086,37.9483,38.0,91510.0
2022-10-05 13:50:00,44.07,44.11,44.06,44.08,79847.0,38.0,38.0345,37.9914,38.0086,79847.0
2022-10-05 13:55:00,44.07,44.07,44.0,44.02,94992.0,38.0,38.0,37.9397,37.9569,94992.0
2022-10-05 14:00:00,44.02,44.07,44.01,44.07,109379.0,37.9569,38.0,37.9483,38.0,109379.0
2022-10-05 14:05:00,44.07,44.11,44.04,44.08,157866.0,38.0,38.0345,37.9741,38.0086,157866.0
2022-10-05 14:10:00,44.08,44.17,44.07,44.14,111846.0,38.0086,38.0862,38.0,38.0604,111846.0
2022-10-05 14:15:00,44.14,44.21,44.13,44.18,118835.0,38.0604,38.1207,38.0518,38.0949,118835.0
2022-10-05 14:20:00,44.18,44.25,44.17,44.22,117930.0,38.0949,38.1552,38.0862,38.1294,117930.0
2022-10-05 14:25:00,44.22,44.23,44.17,44.19,136028.0,38.1294,38.138,38.0862,38.1035,136028.0
2022-10-05 14:30:00,44.19,44.2,44.12,44.15,115628.0,38.1035,38.1121,38.0431,38.069,115628.0
2022-10-05 14:35:00,44.15,44.2,44.15,44.17,143737.0,38.069,38.1121,38.069,38.0862,143737.0
2022-10-05 14:40:00,44.16,44.18,44.11,44.14,81752.0,38.0776,38.0949,38.0345,38.0604,81752.0
2022-10-05 14:45:00,44.14,44.19,44.11,44.16,95731.0,38.0604,38.1035,38.0345,38.0776,95731.0
2022-10-05 14:50:00,44.16,44.22,44.14,44.2,109606.0,38.0776,38.1294,38.0604,38.1121,109606.0
2022-10-05 14:55:00,44.19,44.19,44.13,44.16,113623.0,38.1035,38.1035,38.0518,38.0776,113623.0
2022-10-05 15:00:00,44.16,44.27,44.15,44.26,181328.0,38.0776,38.1725,38.069,38.1638,181328.0
2022-10-05 15:05:00,44.25,44.26,44.19,44.23,169076.0,38.1552,38.1638,38.1035,38.138,169076.0
2022-10-05 15:10:00,44.24,44.29,44.2,44.27,146118.0,38.1466,38.1897,38.1121,38.1725,146118.0
2022-10-05 15:15:00,44.27,44.3,44.24,44.28,145791.0,38.1725,38.1983,38.1466,38.1811,145791.0
2022-10-05 15:20:00,44.29,44.32,44.25,44.31,281897.0,38.1897,38.2156,38.1552,38.207,281897.0
2022-10-05 15:25:00,44.32,44.33,44.28,44.31,164964.0,38.2156,38.2242,38.1811,38.207,164964.0
2022-10-05 15:30:00,44.31,44.37,44.3,44.33,160502.0,38.207,38.2587,38.1983,38.2242,160502.0
2022-10-05 15:35:00,44.33,44.33,44.25,44.25,207266.0,38.2242,38.2242,38.1552,38.1552,207266.0
2022-10-05 15:40:00,44.25,44.25,44.19,44.21,111090.0,38.1552,38.1552,38.1035,38.1207,111090.0
2022-10-05 15:45:00,44.2,44.23,44.15,44.18,296051.0,38.1121,38.138,38.069,38.0949,296051.0
2022-10-05 15:50:00,44.18,44.18,44.0,44.02,461258.0,38.0949,38.0949,37.9397,37.9569,461258.0
2022-10-05 15:55:00,44.02,44.13,44.02,44.11,1145117.0,37.9569,38.0518,37.9569,38.0345,1145117.0
2022-10-06 09:30:00,43.76,43.77,43.41,43.55,483747.0,37.7327,37.7413,37.4309,37.5516,483747.0
2022-10-06 09:35:00,43.56,43.66,43.51,43.65,165498.0,37.5603,37.6465,37.5171,37.6379,165498.0
2022-10-06 09:40:00,43.65,43.78,43.62,43.69,165655.0,37.6379,37.75,37.612,37.6724,165655.0
2022-10-06 09:45:00,43.68,43.77,43.54,43.58,276866.0,37.6637,37.7413,37.543,37.5775,276866.0
2022-10-06 09:50:00,43.59,43.67,43.56,43.65,169452.0,37.5861,37.6551,37.5603,37.6379,169452.0
2022-10-06 09:55:00,43.64,43.65,43.45,43.46,161197.0,37.6292,37.6379,37.4654,37.474,161197.0
2022-10-06 10:00:00,43.46,43.54,43.43,43.46,204986.0,37.474,37.543,37.4482,37.474,204986.0
2022-10-06 10:05:00,43.46,43.51,43.34,43.41,290122.0,37.474,37.5171,37.3706,37.4309,290122.0
2022-10-06 10:10:00,43.4,43.48,43.37,43.41,248143.0,37.4223,37.4913,37.3964,37.4309,248143.0
2022-10-06 10:15:00,43.41,43.49,43.39,43.41,129057.0,37.4309,37.4999,37.4137,37.4309,129057.0
2022-10-06 10:20:00,43.41,43.53,43.4,43.5,273236.0,37.4309,37.5344,37.4223,37.5085,273236.0
2022-10-06 10:25:00,43.5,43.52,43.38,43.4,224808.0,37.5085,37.5258,37.4051,37.4223,224808.0
2022-10-06 10:30:00,43.39,43.43,43.34,43.36,194585.0,37.4137,37.4482,37.3706,37.3878,194585.0
2022-10-06 10:35:00,43.37,43.45,43.35,43.45,169182.0,37.3964,37.4654,37.3792,37.4654,169182.0
2022-10-06 10:40:00,43.44,43.47,43.3,43.31,227843.0,37.4568,37.4827,37.3361,37.3447,227843.0
2022-10-06 10:45:00,43.31,43.43,43.3,43.41,214416.0,37.3447,37.4482,37.3361,37.4309,214416.0
2022-10-06 10:50:00,43.41,43.48,43.38,43.46,130947.0,37.4309,37.4913,37.4051,37.474,130947.0
2022-10-06 10:55:00,43.46,43.46,43.36,43.38,189126.0,37.474,37.474,37.3878,37.4051,189126.0
2022-10-06 11:00:00,43.38,43.38,43.25,43.3,298427.0,37.4051,37.4051,37.293,37.3361,298427.0
2022-10-06 11:05:00,43.3,43.33,43.23,43.26,184911.0,37.3361,37.3619,37.2757,37.3016,184911.0
2022-10-06 11:10:00,43.25,43.35,43.24,43.29,194381.0,37.293,37.3792,37.2843,37.3274,194381.0
2022-10-06 11:15:00,43.3,43.43,43.29,43.41,164348.0,37.3361,37.4482,37.3274,37.4309,164348.0
2022-10-06 11:20:00,43.41,43.43,43.35,43.38,132878.0,37.4309,37.4482,37.3792,37.4051,132878.0
2022-10-06 11:25:00,43.38,43.42,43.33,43.39,122908.0,37.4051,37.4395,37.3619,37.4137,122908.0
2022-10-06 11:30:00,43.4,43.43,43.35,43.4,155817.0,37.4223,37.4482,37.3792,37.4223,155817.0
2022-10-06 11:35:00,43.4,43.46,43.3,43.31,160725.0,37.4223,37.474,37.3361,37.3447,160725.0
2022-10-06 11:40:00,43.32,43.39,43.3,43.33,154652.0,37.3533,37.4137,37.3361,37.3619,154652.0
2022-10-06 11:45:00,43.33,43.43,43.32,43.43,95897.0,37.3619,37.4482,37.3533,37.4482,95897.0
2022-10-06 11:50:00,43.43,43.49,43.4,43.46,110576.0,37.4482,37.4999,37.4223,37.474,110576.0
2022-10-06 11:55:00,43.46,43.51,43.32,43.37,168873.0,37.474,37.5171,37.3533,37.3964,168873.0
2022-10-06 12:00:00,43.36,43.37,43.29,43.31,82914.0,37.3878,37.3964,37.3274,37.3447,82914.0
2022-10-06 12:05:00,43.31,43.39,43.3,43.39,99368.0,37.3447,37.4137,37.3361,37.4137,99368.0
2022-10-06 12:10:00,43.38,43.41,43.36,43.37,171602.0,37.4051,37.4309,37.3878,37.3964,171602.0
2022-10-06 12:15:00,43.37,43.42,43.34,43.41,133300.0,37.3964,37.4395,37.3706,37.4309,133300.0
2022-10-06 12:20:00,43.41,43.49,43.39,43.48,112636.0,37.4309,37.4999,37.4137,37.4913,112636.0
2022-10-06 12:25:00,43.48,43.49,43.45,43.47,75485.0,37.4913,37.4999,37.4654,37.4827,75485.0
2022-10-06 12:30:00,43.47,43.54,43.44,43.52,111124.0,37.4827,37.543,37.4568,37.5258,111124.0
2022-10-06 12:35:00,43.52,43.53,43.47,43.52,66113.0,37.5258,37.5344,37.4827,37.5258,66113.0
2022-10-06 12:40:00,43.52,43.52,43.46,43.48,179315.0,37.5258,37.5258,37.474,37.4913,179315.0
2022-10-06 12:45:00,43.48,43.54,43.46,43.51,92711.0,37.4913,37.543,37.474,37.5171,92711.0
2022-10-06 12:50:00,43.51,43.53,43.48,43.48,100996.0,37.5171,37.5344,37.4913,37.4913,100996.0
2022-10-06 12:55:00,43.48,43.49,43.44,43.45,103590.0,37.4913,37.4999,37.4568,37.4654,103590.0
2022-10-06 13:00:00,43.45,43.47,43.37,43.39,120418.0,37.4654,37.4827,37.3964,37.4137,120418.0
2022-10-06 13:05:00,43.39,43.4,43.29,43.29,108860.0,37.4137,37.4223,37.3274,37.3274,108860.0
2022-10-06 13:10:00,43.3,43.35,43.28,43.35,190491.0,37.3361,37.3792,37.3188,37.3792,190491.0
2022-10-06 13:15:00,43.35,43.4,43.32,43.36,97505.0,37.3792,37.4223,37.3533,37.3878,97505.0
2022-10-06 13:20:00,43.36,43.4,43.32,43.36,232609.0,37.3878,37.4223,37.3533,37.3878,232609.0
2022-10-06 13:25:00,43.36,43.41,43.35,43.38,95234.0,37.3878,37.4309,37.3792,37.4051,95234.0
2022-10-06 13:30:00,43.38,43.38,43.3,43.32,93639.0,37.4051,37.4051,37.3361,37.3533,93639.0
2022-10-06 13:35:00,43.32,43.33,43.24,43.25,89593.0,37.3533,37.3619,37.2843,37.293,89593.0
2022-10-06 13:40:00,43.25,43.28,43.24,43.27,88408.0,37.293,37.3188,37.2843,37.3102,88408.0
2022-10-06 13:45:00,43.27,43.34,43.25,43.32,96066.0,37.3102,37.3706,37.293,37.3533,96066.0
2022-10-06 13:50:00,43.31,43.31,43.26,43.29,81108.0,37.3447,37.3447,37.3016,37.3274,81108.0
2022-10-06 13:55:00,43.29,43.32,43.28,43.3,72648.0,37.3274,37.3533,37.3188,37.3361,72648.0
2022-10-06 14:00:00,43.3,43.3,43.2,43.22,197016.0,37.3361,37.3361,37.2498,37.2671,197016.0
2022-10-06 14:05:00,43.22,43.25,43.21,43.22,136131.0,37.2671,37.293,37.2585,37.2671,136131.0
2022-10-06 14:10:00,43.22,43.22,43.16,43.21,235085.0,37.2671,37.2671,37.2154,37.2585,235085.0
2022-10-06 14:15:00,43.21,43.21,43.12,43.13,158585.0,37.2585,37.2585,37.1809,37.1895,158585.0
2022-10-06 14:20:00,43.13,43.21,43.12,43.17,128681.0,37.1895,37.2585,37.1809,37.224,128681.0
2022-10-06 14:25:00,43.18,43.22,43.17,43.21,112598.0,37.2326,37.2671,37.224,37.2585,112598.0
2022-10-06 14:30:00,43.21,43.27,43.19,43.22,160546.0,37.2585,37.3102,37.2412,37.2671,160546.0
2022-10-06 14:35:00,43.22,43.26,43.2,43.23,128622.0,37.2671,37.3016,37.2498,37.2757,128622.0
2022-10-06 14:40:00,43.23,43.26,43.16,43.17,129726.0,37.2757,37.3016,37.2154,37.224,129726.0
2022-10-06 14:45:00,43.16,43.19,43.11,43.14,304351.0,37.2154,37.2412,37.1722,37.1981,304351.0
2022-10-06 14:50:00,43.15,43.16,43.09,43.16,266138.0,37.2067,37.2154,37.155,37.2154,266138.0
2022-10-06 14:55:00,43.15,43.21,43.11,43.12,196863.0,37.2067,37.2585,37.1722,37.1809,196863.0
2022-10-06 15:00:00,43.12,43.13,43.04,43.12,166984.0,37.1809,37.1895,37.1119,37.1809,166984.0
2022-10-06 15:05:00,43.12,43.13,43.06,43.12,129663.0,37.1809,37.1895,37.1291,37.1809,129663.0
2022-10-06 15:10:00,43.11,43.15,43.05,43.15,208495.0,37.1722,37.2067,37.1205,37.2067,208495.0
2022-10-06 15:15:00,43.15,43.17,43.1,43.15,276500.0,37.2067,37.224,37.1636,37.2067,276500.0
2022-10-06 15:20:00,43.15,43.19,43.12,43.15,340592.0,37.2067,37.2412,37.1809,37.2067,340592.0
2022-10-06 15:25:00,43.15,43.24,43.13,43.23,185268.0,37.2067,37.2843,37.1895,37.2757,185268.0
2022-10-06 15:30:00,43.23,43.26,43.16,43.18,215997.0,37.2757,37.3016,37.2154,37.2326,215997.0
2022-10-06 15:35:00,43.18,43.18,43.09,43.14,162465.0,37.2326,37.2326,37.155,37.1981,162465.0
2022-10-06 15:40:00,43.14,43.16,43.07,43.14,261921.0,37.1981,37.2154,37.1377,37.1981,261921.0
2022-10-06 15:45:00,43.15,43.17,43.09,43.15,357205.0,37.2067,37.224,37.155,37.2067,357205.0
2022-10-06 15:50:00,43.15,43.19,43.1,43.19,519879.0,37.2067,37.2412,37.1636,37.2412,519879.0
2022-10-06 15:55:00,43.18,43.22,43.06,43.09,1198836.0,37.2326,37.2671,37.1291,37.155,1198836.0
2022-10-07 09:30:00,43.05,43.05,42.54,42.55,709643.0,37.1205,37.1205,36.6807,36.6894,709643.0
2022-10-07 09:35:00,42.55,42.72,42.5,42.65,215383.0,36.6894,36.836,36.6463,36.7756,215383.0
2022-10-07 09:40:00,42.65,42.76,42.55,42.56,209735.0,36.7756,36.8704,36.6894,36.698,209735.0
2022-10-07 09:45:00,42.55,42.66,42.48,42.49,187948.0,36.6894,36.7842,36.629,36.6376,187948.0
2022-10-07 09:50:00,42.48,42.53,42.42,42.47,145968.0,36.629,36.6721,36.5773,36.6204,145968.0
2022-10-07 09:55:00,42.45,42.45,42.36,42.41,189919.0,36.6031,36.6031,36.5255,36.5687,189919.0
2022-10-07 10:00:00,42.41,42.51,42.28,42.31,263856.0,36.5687,36.6549,36.4566,36.4824,263856.0
2022-10-07 10:05:00,42.31,42.34,42.23,42.27,179245.0,36.4824,36.5083,36.4134,36.4479,179245.0
2022-10-07 10:10:00,42.26,42.34,42.25,42.29,150206.0,36.4393,36.5083,36.4307,36.4652,150206.0
2022-10-07 10:15:00,42.28,42.38,42.25,42.32,132027.0,36.4566,36.5428,36.4307,36.4911,132027.0
2022-10-07 10:20:00,42.31,42.46,42.28,42.42,224226.0,36.4824,36.6118,36.4566,36.5773,224226.0
2022-10-07 10:25:00,42.44,42.47,42.38,42.4,183496.0,36.5945,36.6204,36.5428,36.56,183496.0
2022-10-07 10:30:00,42.41,42.51,42.39,42.44,211831.0,36.5687,36.6549,36.5514,36.5945,211831.0
2022-10-07 10:35:00,42.44,42.46,42.39,42.44,145583.0,36.5945,36.6118,36.5514,36.5945,145583.0
2022-10-07 10:40:00,42.44,42.49,42.42,42.46,258917.0,36.5945,36.6376,36.5773,36.6118,258917.0
2022-10-07 10:45:00,42.46,42.54,42.43,42.5,240271.0,36.6118,36.6807,36.5859,36.6463,240271.0
2022-10-07 10:50:00,42.5,42.5,42.41,42.48,128606.0,36.6463,36.6463,36.5687,36.629,128606.0
2022-10-07 10:55:00,42.48,42.54,42.45,42.49,124797.0,36.629,36.6807,36.6031,36.6376,124797.0
2022-10-07 11:00:00,42.49,42.6,42.48,42.52,129795.0,36.6376,36.7325,36.629,36.6635,129795.0
2022-10-07 11:05:00,42.52,42.53,42.43,42.46,87479.0,36.6635,36.6721,36.5859,36.6118,87479.0
2022-10-07 11:10:00,42.46,42.5,42.45,42.47,85924.0,36.6118,36.6463,36.6031,36.6204,85924.0
2022-10-07 11:15:00,42.47,42.48,42.38,42.39,110121.0,36.6204,36.629,36.5428,36.5514,110121.0
2022-10-07 11:20:00,42.39,42.45,42.35,42.43,97735.0,36.5514,36.6031,36.5169,36.5859,97735.0
2022-10-07 11:25:00,42.43,42.44,42.39,42.41,84282.0,36.5859,36.5945,36.5514,36.5687,84282.0
2022-10-07 11:30:00,42.41,42.48,42.41,42.46,187429.0,36.5687,36.629,36.5687,36.6118,187429.0
2022-10-07 11:35:00,42.46,42.46,42.37,42.39,158964.0,36.6118,36.6118,36.5342,36.5514,158964.0
2022-10-07 11:40:00,42.39,42.47,42.37,42.43,115431.0,36.5514,36.6204,36.5342,36.5859,115431.0
2022-10-07 11:45:00,42.43,42.52,42.38,42.5,165944.0,36.5859,36.6635,36.5428,36.6463,165944.0
2022-10-07 11:50:00,42.51,42.54,42.44,42.45,168234.0,36.6549,36.6807,36.5945,36.6031,168234.0
2022-10-07 11:55:00,42.45,42.5,42.39,42.44,154213.0,36.6031,36.6463,36.5514,36.5945,154213.0
2022-10-07 12:00:00,42.44,42.48,42.41,42.47,110234.0,36.5945,36.629,36.5687,36.6204,110234.0
2022-10-07 12:05:00,42.47,42.52,42.45,42.51,113974.0,36.6204,36.6635,36.6031,36.6549,113974.0
2022-10-07 12:10:00,42.51,42.57,42.5,42.53,91280.0,36.6549,36.7066,36.6463,36.6721,91280.0
2022-10-07 12:15:00,42.53,42.56,42.52,42.54,75440.0,36.6721,36.698,36.6635,36.6807,75440.0
2022-10-07 12:20:00,42.54,42.57,42.45,42.49,114400.0,36.6807,36.7066,36.6031,36.6376,114400.0
2022-10-07 12:25:00,42.49,42.52,42.46,42.5,73744.0,36.6376,36.6635,36.6118,36.6463,73744.0
2022-10-07 12:30:00,42.5,42.52,42.47,42.52,74281.0,36.6463,36.6635,36.6204,36.6635,74281.0
2022-10-07 12:35:00,42.52,42.54,42.47,42.49,96826.0,36.6635,36.6807,36.6204,36.6376,96826.0
2022-10-07 12:40:00,42.48,42.5,42.47,42.48,69408.0,36.629,36.6463,36.6204,36.629,69408.0
2022-10-07 12:45:00,42.48,42.53,42.47,42.52,96464.0,36.629,36.6721,36.6204,36.6635,96464.0
2022-10-07 12:50:00,42.52,42.53,42.43,42.44,127893.0,36.6635,36.6721,36.5859,36.5945,127893.0
2022-10-07 12:55:00,42.43,42.44,42.37,42.43,124716.0,36.5859,36.5945,36.5342,36.5859,124716.0
2022-10-07 13:00:00,42.42,42.42,42.36,42.38,87169.0,36.5773,36.5773,36.5255,36.5428,87169.0
2022-10-07 13:05:00,42.37,42.39,42.35,42.39,80578.0,36.5342,36.5514,36.5169,36.5514,80578.0
2022-10-07 13:10:00,42.39,42.41,42.37,42.4,94051.0,36.5514,36.5687,36.5342,36.56,94051.0
2022-10-07 13:15:00,42.4,42.46,42.39,42.45,63365.0,36.56,36.6118,36.5514,36.6031,63365.0
2022-10-07 13:20:00,42.44,42.46,42.4,42.41,88018.0,36.5945,36.6118,36.56,36.5687,88018.0
2022-10-07 13:25:00,42.41,42.46,42.38,42.42,58597.0,36.5687,36.6118,36.5428,36.5773,58597.0
2022-10-07 13:30:00,42.43,42.43,42.36,42.36,70122.0,36.5859,36.5859,36.5255,36.5255,70122.0
2022-10-07 13:35:00,42.36,42.41,42.35,42.38,86792.0,36.5255,36.5687,36.5169,36.5428,86792.0
2022-10-07 13:40:00,42.38,42.42,42.37,42.39,249601.0,36.5428,36.5773,36.5342,36.5514,249601.0
2022-10-07 13:45:00,42.38,42.4,42.34,42.34,101888.0,36.5428,36.56,36.5083,36.5083,101888.0
2022-10-07 13:50:00,42.34,42.37,42.3,42.33,64526.0,36.5083,36.5342,36.4738,36.4997,64526.0
2022-10-07 13:55:00,42.33,42.34,42.29,42.34,93573.0,36.4997,36.5083,36.4652,36.5083,93573.0
2022-10-07 14:00:00,42.34,42.35,42.28,42.29,94797.0,36.5083,36.5169,36.4566,36.4652,94797.0
2022-10-07 14:05:00,42.29,42.3,42.25,42.27,174327.0,36.4652,36.4738,36.4307,36.4479,174327.0
2022-10-07 14:10:00,42.26,42.27,42.2,42.27,165736.0,36.4393,36.4479,36.3876,36.4479,165736.0
2022-10-07 14:15:00,42.28,42.33,42.24,42.25,134765.0,36.4566,36.4997,36.4221,36.4307,134765.0
2022-10-07 14:20:00,42.25,42.25,42.19,42.21,131539.0,36.4307,36.4307,36.379,36.3962,131539.0
2022-10-07 14:25:00,42.21,42.22,42.15,42.16,87917.0,36.3962,36.4048,36.3445,36.3531,87917.0
2022-10-07 14:30:00,42.16,42.16,42.1,42.15,145489.0,36.3531,36.3531,36.3014,36.3445,145489.0
2022-10-07 14:35:00,42.16,42.18,42.14,42.16,98904.0,36.3531,36.3703,36.3358,36.3531,98904.0
2022-10-07 14:40:00,42.16,42.18,42.1,42.11,98391.0,36.3531,36.3703,36.3014,36.31,98391.0
2022-10-07 14:45:00,42.11,42.12,42.07,42.09,129793.0,36.31,36.3186,36.2755,36.2927,129793.0
2022-10-07 14:50:00,42.1,42.11,42.07,42.09,92689.0,36.3014,36.31,36.2755,36.2927,92689.0
2022-10-07 14:55:00,42.09,42.11,42.06,42.09,118053.0,36.2927,36.31,36.2669,36.2927,118053.0
2022-10-07 15:00:00,42.09,42.15,42.07,42.14,192064.0,36.2927,36.3445,36.2755,36.3358,192064.0
2022-10-07 15:05:00,42.14,42.15,42.05,42.05,140346.0,36.3358,36.3445,36.2582,36.2582,140346.0
2022-10-07 15:10:00,42.06,42.15,42.04,42.09,395162.0,36.2669,36.3445,36.2496,36.2927,395162.0
2022-10-07 15:15:00,42.09,42.1,42.06,42.09,112688.0,36.2927,36.3014,36.2669,36.2927,112688.0
2022-10-07 15:20:00,42.09,42.1,42.03,42.05,174594.0,36.2927,36.3014,36.241,36.2582,174594.0
2022-10-07 15:25:00,42.05,42.05,41.93,41.98,326311.0,36.2582,36.2582,36.1548,36.1979,326311.0
2022-10-07 15:30:00,41.98,42.0,41.92,41.99,217950.0,36.1979,36.2151,36.1461,36.2065,217950.0
2022-10-07 15:35:00,41.99,42.08,41.93,42.08,310004.0,36.2065,36.2841,36.1548,36.2841,310004.0
2022-10-07 15:40:00,42.08,42.25,42.04,42.2,490391.0,36.2841,36.4307,36.2496,36.3876,490391.0
2022-10-07 15:45:00,42.2,42.21,42.12,42.14,343406.0,36.3876,36.3962,36.3186,36.3358,343406.0
2022-10-07 15:50:00,42.14,42.26,42.14,42.24,723400.0,36.3358,36.4393,36.3358,36.4221,723400.0
2022-10-07 15:55:00,42.24,42.38,42.21,42.36,1933596.0,36.4221,36.5428,36.3962,36.5255,1933596.0
2022-10-10 09:30:00,42.35,42.55,42.35,42.49,333203.0,36.5169,36.6894,36.5169,36.6376,333203.0
2022-10-10 09:35:00,42.49,42.62,42.46,42.48,129995.0,36.6376,36.7497,36.6118,36.629,129995.0
2022-10-10 09:40:00,42.48,42.49,42.36,42.38,163782.0,36.629,36.6376,36.5255,36.5428,163782.0
2022-10-10 09:45:00,42.39,42.47,42.38,42.43,137271.0,36.5514,36.6204,36.5428,36.5859,137271.0
2022-10-10 09:50:00,42.43,42.44,42.33,42.37,423055.0,36.5859,36.5945,36.4997,36.5342,423055.0
2022-10-10 09:55:00,42.36,42.46,42.24,42.25,426798.0,36.5255,36.6118,36.4221,36.4307,426798.0
2022-10-10 10:00:00,42.25,42.34,42.22,42.3,330286.0,36.4307,36.5083,36.4048,36.4738,330286.0
2022-10-10 10:05:00,42.3,42.3,42.14,42.19,210704.0,36.4738,36.4738,36.3358,36.379,210704.0
2022-10-10 10:10:00,42.2,42.27,42.16,42.26,212181.0,36.3876,36.4479,36.3531,36.4393,212181.0
2022-10-10 10:15:00,42.26,42.32,42.17,42.19,158141.0,36.4393,36.4911,36.3617,36.379,158141.0
2022-10-10 10:20:00,42.19,42.27,42.17,42.2,93073.0,36.379,36.4479,36.3617,36.3876,93073.0
2022-10-10 10:25:00,42.2,42.31,42.19,42.3,157616.0,36.3876,36.4824,36.379,36.4738,157616.0
2022-10-10 10:30:00,42.3,42.36,42.17,42.23,472789.0,36.4738,36.5255,36.3617,36.4134,472789.0
2022-10-10 10:35:00,42.23,42.24,42.14,42.15,181847.0,36.4134,36.4221,36.3358,36.3445,181847.0
2022-10-10 10:40:00,42.15,42.19,42.14,42.14,85233.0,36.3445,36.379,36.3358,36.3358,85233.0
2022-10-10 10:45:00,42.15,42.19,42.12,42.15,72097.0,36.3445,36.379,36.3186,36.3445,72097.0
2022-10-10 10:50:00,42.15,42.21,42.13,42.17,106472.0,36.3445,36.3962,36.3272,36.3617,106472.0
2022-10-10 10:55:00,42.16,42.18,42.12,42.18,124319.0,36.3531,36.3703,36.3186,36.3703,124319.0
2022-10-10 11:00:00,42.17,42.18,42.1,42.15,222945.0,36.3617,36.3703,36.3014,36.3445,222945.0
2022-10-10 11:05:00,42.14,42.17,42.09,42.11,157713.0,36.3358,36.3617,36.2927,36.31,157713.0
2022-10-10 11:10:00,42.1,42.15,42.09,42.13,88696.0,36.3014,36.3445,36.2927,36.3272,88696.0
2022-10-10 11:15:00,42.13,42.13,42.02,42.03,134567.0,36.3272,36.3272,36.2324,36.241,134567.0
2022-10-10 11:20:00,42.03,42.09,42.0,42.09,145686.0,36.241,36.2927,36.2151,36.2927,145686.0
2022-10-10 11:25:00,42.09,42.09,42.0,42.02,101630.0,36.2927,36.2927,36.2151,36.2324,101630.0
2022-10-10 11:30:00,42.02,42.1,41.99,42.09,162097.0,36.2324,36.3014,36.2065,36.2927,162097.0
2022-10-10 11:35:00,42.09,42.12,42.0,42.02,367294.0,36.2927,36.3186,36.2151,36.2324,367294.0
2022-10-10 11:40:00,42.02,42.04,42.0,42.02,139004.0,36.2324,36.2496,36.2151,36.2324,139004.0
2022-10-10 11:45:00,42.02,42.06,42.01,42.06,128223.0,36.2324,36.2669,36.2237,36.2669,128223.0
2022-10-10 11:50:00,42.06,42.12,42.02,42.06,158648.0,36.2669,36.3186,36.2324,36.2669,158648.0
2022-10-10 11:55:00,42.07,42.12,42.01,42.02,131086.0,36.2755,36.3186,36.2237,36.2324,131086.0
2022-10-10 12:00:00,42.02,42.04,42.0,42.02,80490.0,36.2324,36.2496,36.2151,36.2324,80490.0
2022-10-10 12:05:00,42.02,42.07,42.0,42.01,133456.0,36.2324,36.2755,36.2151,36.2237,133456.0
2022-10-10 12:10:00,42.01,42.05,42.0,42.02,88872.0,36.2237,36.2582,36.2151,36.2324,88872.0
2022-10-10 12:15:00,42.03,42.07,42.0,42.0,102868.0,36.241,36.2755,36.2151,36.2151,102868.0
2022-10-10 12:20:00,42.01,42.03,41.96,42.02,189762.0,36.2237,36.241,36.1806,36.2324,189762.0
2022-10-10 12:25:00,42.02,42.02,41.95,41.98,194735.0,36.2324,36.2324,36.172,36.1979,194735.0
2022-10-10 12:30:00,41.98,42.01,41.93,41.95,114760.0,36.1979,36.2237,36.1548,36.172,114760.0
2022-10-10 12:35:00,41.95,41.98,41.93,41.95,100944.0,36.172,36.1979,36.1548,36.172,100944.0
2022-10-10 12:40:00,41.95,42.0,41.93,41.95,93566.0,36.172,36.2151,36.1548,36.172,93566.0
2022-10-10 12:45:00,41.95,41.95,41.89,41.91,109940.0,36.172,36.172,36.1203,36.1375,109940.0
2022-10-10 12:50:00,41.9,41.9,41.81,41.83,128717.0,36.1289,36.1289,36.0513,36.0685,128717.0
2022-10-10 12:55:00,41.84,41.88,41.83,41.87,105920.0,36.0772,36.1117,36.0685,36.103,105920.0
2022-10-10 13:00:00,41.86,41.88,41.81,41.83,93545.0,36.0944,36.1117,36.0513,36.0685,93545.0
2022-10-10 13:05:00,41.84,41.86,41.81,41.84,82057.0,36.0772,36.0944,36.0513,36.0772,82057.0
2022-10-10 13:10:00,41.84,41.91,41.81,41.86,165331.0,36.0772,36.1375,36.0513,36.0944,165331.0
2022-10-10 13:15:00,41.86,41.9,41.81,41.84,90009.0,36.0944,36.1289,36.0513,36.0772,90009.0
2022-10-10 13:20:00,41.84,41.9,41.84,41.86,77532.0,36.0772,36.1289,36.0772,36.0944,77532.0
2022-10-10 13:25:00,41.86,41.88,41.82,41.84,101463.0,36.0944,36.1117,36.0599,36.0772,101463.0
2022-10-10 13:30:00,41.83,41.89,41.81,41.84,114743.0,36.0685,36.1203,36.0513,36.0772,114743.0
2022-10-10 13:35:00,41.85,41.9,41.84,41.89,87743.0,36.0858,36.1289,36.0772,36.1203,87743.0
2022-10-10 13:40:00,41.9,41.91,41.86,41.86,80308.0,36.1289,36.1375,36.0944,36.0944,80308.0
2022-10-10 13:45:00,41.86,42.03,41.86,41.99,165418.0,36.0944,36.241,36.0944,36.2065,165418.0
2022-10-10 13:50:00,41.99,42.06,41.98,42.03,154447.0,36.2065,36.2669,36.1979,36.241,154447.0
2022-10-10 13:55:00,42.04,42.05,41.97,41.97,99953.0,36.2496,36.2582,36.1893,36.1893,99953.0
2022-10-10 14:00:00,41.98,42.0,41.95,41.97,139338.0,36.1979,36.2151,36.172,36.1893,139338.0
2022-10-10 14:05:00,41.96,41.97,41.9,41.93,124000.0,36.1806,36.1893,36.1289,36.1548,124000.0
2022-10-10 14:10:00,41.93,41.95,41.89,41.93,110448.0,36.1548,36.172,36.1203,36.1548,110448.0
2022-10-10 14:15:00,41.93,41.96,41.9,41.92,124063.0,36.1548,36.1806,36.1289,36.1461,124063.0
2022-10-10 14:20:00,41.93,41.94,41.86,41.89,97490.0,36.1548,36.1634,36.0944,36.1203,97490.0
2022-10-10 14:25:00,41.89,41.92,41.87,41.9,77485.0,36.1203,36.1461,36.103,36.1289,77485.0
2022-10-10 14:30:00,41.9,41.98,41.86,41.97,148479.0,36.1289,36.1979,36.0944,36.1893,148479.0
2022-10-10 14:35:00,41.96,41.98,41.94,41.98,97461.0,36.1806,36.1979,36.1634,36.1979,97461.0
2022-10-10 14:40:00,41.97,41.98,41.9,41.91,107978.0,36.1893,36.1979,36.1289,36.1375,107978.0
2022-10-10 14:45:00,41.91,41.92,41.85,41.88,109494.0,36.1375,36.1461,36.0858,36.1117,109494.0
2022-10-10 14:50:00,41.87,41.92,41.86,41.9,131470.0,36.103,36.1461,36.0944,36.1289,131470.0
2022-10-10 14:55:00,41.9,41.91,41.81,41.85,127088.0,36.1289,36.1375,36.0513,36.0858,127088.0
2022-10-10 15:00:00,41.85,41.88,41.77,41.8,151698.0,36.0858,36.1117,36.0168,36.0427,151698.0
2022-10-10 15:05:00,41.8,41.84,41.77,41.83,103285.0,36.0427,36.0772,36.0168,36.0685,103285.0
2022-10-10 15:10:00,41.83,41.87,41.81,41.86,123707.0,36.0685,36.103,36.0513,36.0944,123707.0
2022-10-10 15:15:00,41.87,41.88,41.82,41.87,166312.0,36.103,36.1117,36.0599,36.103,166312.0
2022-10-10 15:20:00,41.87,41.93,41.85,41.91,137171.0,36.103,36.1548,36.0858,36.1375,137171.0
2022-10-10 15:25:00,41.91,41.91,41.85,41.9,157353.0,36.1375,36.1375,36.0858,36.1289,157353.0
2022-10-10 15:30:00,41.9,41.95,41.88,41.93,171578.0,36.1289,36.172,36.1117,36.1548,171578.0
2022-10-10 15:35:00,41.94,41.97,41.87,41.95,247098.0,36.1634,36.1893,36.103,36.172,247098.0
2022-10-10 15:40:00,41.95,41.96,41.81,41.82,272645.0,36.172,36.1806,36.0513,36.0599,272645.0
2022-10-10 15:45:00,41.82,41.9,41.8,41.82,645402.0,36.0599,36.1289,36.0427,36.0599,645402.0
2022-10-10 15:50:00,41.81,41.86,41.76,41.86,728511.0,36.0513,36.0944,36.0082,36.0944,728511.0
2022-10-10 15:55:00,41.86,41.86,41.76,41.77,949543.0,36.0944,36.0944,36.0082,36.0168,949543.0
2022-10-11 09:30:00,41.66,41.77,41.54,41.74,489012.0,35.922,36.0168,35.8185,35.9909,489012.0
2022-10-11 09:35:00,41.75,41.81,41.64,41.67,215152.0,35.9996,36.0513,35.9047,35.9306,215152.0
2022-10-11 09:40:00,41.67,41.68,41.46,41.61,358318.0,35.9306,35.9392,35.7495,35.8788,358318.0
2022-10-11 09:45:00,41.61,41.7,41.52,41.63,376245.0,35.8788,35.9564,35.8012,35.8961,376245.0
2022-10-11 09:50:00,41.64,41.83,41.57,41.79,151468.0,35.9047,36.0685,35.8444,36.0341,151468.0
2022-10-11 09:55:00,41.79,41.82,41.67,41.74,241223.0,36.0341,36.0599,35.9306,35.9909,241223.0
2022-10-11 10:00:00,41.73,41.77,41.51,41.6,393511.0,35.9823,36.0168,35.7926,35.8702,393511.0
2022-10-11 10:05:00,41.59,41.68,41.57,41.61,156617.0,35.8616,35.9392,35.8444,35.8788,156617.0
2022-10-11 10:10:00,41.61,41.62,41.48,41.59,189422.0,35.8788,35.8875,35.7667,35.8616,189422.0
2022-10-11 10:15:00,41.59,41.66,41.54,41.55,237351.0,35.8616,35.922,35.8185,35.8271,237351.0
2022-10-11 10:20:00,41.54,41.55,41.47,41.48,118005.0,35.8185,35.8271,35.7581,35.7667,118005.0
2022-10-11 10:25:00,41.49,41.54,41.44,41.5,173167.0,35.7754,35.8185,35.7323,35.784,173167.0
2022-10-11 10:30:00,41.5,41.62,41.48,41.59,187331.0,35.784,35.8875,35.7667,35.8616,187331.0
2022-10-11 10:35:00,41.59,41.69,41.55,41.68,167243.0,35.8616,35.9478,35.8271,35.9392,167243.0
2022-10-11 10:40:00,41.68,41.74,41.65,41.73,161627.0,35.9392,35.9909,35.9133,35.9823,161627.0
2022-10-11 10:45:00,41.75,41.77,41.7,41.75,116079.0,35.9996,36.0168,35.9564,35.9996,116079.0
2022-10-11 10:50:00,41.75,41.86,41.75,41.83,127122.0,35.9996,36.0944,35.9996,36.0685,127122.0
2022-10-11 10:55:00,41.82,41.92,41.82,41.89,132991.0,36.0599,36.1461,36.0599,36.1203,132991.0
2022-10-11 11:00:00,41.9,42.01,41.88,41.98,167799.0,36.1289,36.2237,36.1117,36.1979,167799.0
2022-10-11 11:05:00,41.98,42.0,41.92,42.0,90409.0,36.1979,36.2151,36.1461,36.2151,90409.0
2022-10-11 11:10:00,42.0,42.07,41.98,42.04,122208.0,36.2151,36.2755,36.1979,36.2496,122208.0
2022-10-11 11:15:00,42.03,42.15,42.02,42.12,159601.0,36.241,36.3445,36.2324,36.3186,159601.0
2022-10-11 11:20:00,42.12,42.16,42.07,42.15,133438.0,36.3186,36.3531,36.2755,36.3445,133438.0
2022-10-11 11:25:00,42.14,42.16,42.05,42.07,175307.0,36.3358,36.3531,36.2582,36.2755,175307.0
2022-10-11 11:30:00,42.07,42.09,42.0,42.01,150249.0,36.2755,36.2927,36.2151,36.2237,150249.0
2022-10-11 11:35:00,42.01,42.03,41.92,41.98,241572.0,36.2237,36.241,36.1461,36.1979,241572.0
2022-10-11 11:40:00,41.98,42.12,41.97,42.12,126216.0,36.1979,36.3186,36.1893,36.3186,126216.0
2022-10-11 11:45:00,42.12,42.17,42.09,42.12,142365.0,36.3186,36.3617,36.2927,36.3186,142365.0
2022-10-11 11:50:00,42.13,42.13,42.09,42.11,107585.0,36.3272,36.3272,36.2927,36.31,107585.0
2022-10-11 11:55:00,42.11,42.2,42.1,42.17,194151.0,36.31,36.3876,36.3014,36.3617,194151.0
2022-10-11 12:00:00,42.17,42.27,42.17,42.25,211985.0,36.3617,36.4479,36.3617,36.4307,211985.0
2022-10-11 12:05:00,42.25,42.31,42.16,42.17,262174.0,36.4307,36.4824,36.3531,36.3617,262174.0
2022-10-11 12:10:00,42.18,42.24,42.16,42.2,134172.0,36.3703,36.4221,36.3531,36.3876,134172.0
2022-10-11 12:15:00,42.19,42.21,42.15,42.2,97411.0,36.379,36.3962,36.3445,36.3876,97411.0
2022-10-11 12:20:00,42.19,42.26,42.18,42.23,133142.0,36.379,36.4393,36.3703,36.4134,133142.0
2022-10-11 12:25:00,42.23,42.26,42.2,42.25,96047.0,36.4134,36.4393,36.3876,36.4307,96047.0
2022-10-11 12:30:00,42.24,42.31,42.23,42.3,107473.0,36.4221,36.4824,36.4134,36.4738,107473.0
2022-10-11 12:35:00,42.3,42.32,42.26,42.32,88143.0,36.4738,36.4911,36.4393,36.4911,88143.0
2022-10-11 12:40:00,42.31,42.41,42.31,42.4,169545.0,36.4824,36.5687,36.4824,36.56,169545.0
2022-10-11 12:45:00,42.4,42.46,42.37,42.41,120419.0,36.56,36.6118,36.5342,36.5687,120419.0
2022-10-11 12:50:00,42.4,42.43,42.34,42.34,155960.0,36.56,36.5859,36.5083,36.5083,155960.0
2022-10-11 12:55:00,42.36,42.44,42.35,42.44,122132.0,36.5255,36.5945,36.5169,36.5945,122132.0
2022-10-11 13:00:00,42.44,42.48,42.42,42.45,95764.0,36.5945,36.629,36.5773,36.6031,95764.0
2022-10-11 13:05:00,42.46,42.53,42.42,42.51,182802.0,36.6118,36.6721,36.5773,36.6549,182802.0
2022-10-11 13:10:00,42.51,42.51,42.44,42.47,63842.0,36.6549,36.6549,36.5945,36.6204,63842.0
2022-10-11 13:15:00,42.47,42.48,42.39,42.47,122216.0,36.6204,36.629,36.5514,36.6204,122216.0
2022-10-11 13:20:00,42.47,42.57,42.45,42.55,145598.0,36.6204,36.7066,36.6031,36.6894,145598.0
2022-10-11 13:25:00,42.55,42.56,42.47,42.49,121375.0,36.6894,36.698,36.6204,36.6376,121375.0
2022-10-11 13:30:00,42.49,42.53,42.4,42.5,151391.0,36.6376,36.6721,36.56,36.6463,151391.0
2022-10-11 13:35:00,42.5,42.55,42.43,42.48,140412.0,36.6463,36.6894,36.5859,36.629,140412.0
2022-10-11 13:40:00,42.48,42.51,42.45,42.46,111804.0,36.629,36.6549,36.6031,36.6118,111804.0
2022-10-11 13:45:00,42.46,42.49,42.4,42.4,81479.0,36.6118,36.6376,36.56,36.56,81479.0
2022-10-11 13:50:00,42.4,42.47,42.38,42.44,88717.0,36.56,36.6204,36.5428,36.5945,88717.0
2022-10-11 13:55:00,42.44,42.46,42.41,42.43,84920.0,36.5945,36.6118,36.5687,36.5859,84920.0
2022-10-11 14:00:00,42.42,42.44,42.38,42.41,101529.0,36.5773,36.5945,36.5428,36.5687,101529.0
2022-10-11 14:05:00,42.41,42.43,42.37,42.39,129463.0,36.5687,36.5859,36.5342,36.5514,129463.0
2022-10-11 14:10:00,42.4,42.4,42.34,42.38,94435.0,36.56,36.56,36.5083,36.5428,94435.0
2022-10-11 14:15:00,42.38,42.4,42.35,42.36,80201.0,36.5428,36.56,36.5169,36.5255,80201.0
2022-10-11 14:20:00,42.36,42.39,42.33,42.35,114183.0,36.5255,36.5514,36.4997,36.5169,114183.0
2022-10-11 14:25:00,42.35,42.37,42.31,42.34,149732.0,36.5169,36.5342,36.4824,36.5083,149732.0
2022-10-11 14:30:00,42.34,42.41,42.33,42.39,144847.0,36.5083,36.5687,36.4997,36.5514,144847.0
2022-10-11 14:35:00,42.39,42.39,42.33,42.34,139577.0,36.5514,36.5514,36.4997,36.5083,139577.0
2022-10-11 14:40:00,42.34,42.35,42.24,42.24,115133.0,36.5083,36.5169,36.4221,36.4221,115133.0
2022-10-11 14:45:00,42.24,42.25,42.04,42.07,596326.0,36.4221,36.4307,36.2496,36.2755,596326.0
2022-10-11 14:50:00,42.07,42.13,41.97,41.98,197364.0,36.2755,36.3272,36.1893,36.1979,197364.0
2022-10-11 14:55:00,41.98,42.0,41.84,41.84,212557.0,36.1979,36.2151,36.0772,36.0772,212557.0
2022-10-11 15:00:00,41.84,41.88,41.77,41.82,213479.0,36.0772,36.1117,36.0168,36.0599,213479.0
2022-10-11 15:05:00,41.82,41.84,41.72,41.74,207403.0,36.0599,36.0772,35.9737,35.9909,207403.0
2022-10-11 15:10:00,41.73,41.75,41.64,41.71,279635.0,35.9823,35.9996,35.9047,35.9651,279635.0
2022-10-11 15:15:00,41.71,41.78,41.63,41.74,345357.0,35.9651,36.0254,35.8961,35.9909,345357.0
2022-10-11 15:20:00,41.75,41.84,41.74,41.79,248576.0,35.9996,36.0772,35.9909,36.0341,248576.0
2022-10-11 15:25:00,41.8,41.84,41.75,41.82,208979.0,36.0427,36.0772,35.9996,36.0599,208979.0
2022-10-11 15:30:00,41.82,41.88,41.79,41.83,192358.0,36.0599,36.1117,36.0341,36.0685,192358.0
2022-10-11 15:35:00,41.82,41.94,41.82,41.93,392530.0,36.0599,36.1634,36.0599,36.1548,392530.0
2022-10-11 15:40:00,41.92,41.96,41.86,41.95,241519.0,36.1461,36.1806,36.0944,36.172,241519.0
2022-10-11 15:45:00,41.96,42.01,41.9,41.98,335227.0,36.1806,36.2237,36.1289,36.1979,335227.0
2022-10-11 15:50:00,41.98,41.98,41.88,41.96,418455.0,36.1979,36.1979,36.1117,36.1806,418455.0
2022-10-11 15:55:00,41.96,41.98,41.87,41.91,852554.0,36.1806,36.1979,36.103,36.1375,852554.0
2022-10-12 09:30:00,42.09,42.57,41.92,42.53,910007.0,36.2927,36.7066,36.1461,36.6721,910007.0
2022-10-12 09:35:00,42.52,42.93,42.51,42.9,384658.0,36.6635,37.017,36.6549,36.9912,384658.0
2022-10-12 09:40:00,42.9,43.14,42.86,42.95,835191.0,36.9912,37.1981,36.9567,37.0343,835191.0
2022-10-12 09:45:00,42.96,42.98,42.64,42.77,880436.0,37.0429,37.0601,36.767,36.8791,880436.0
2022-10-12 09:50:00,42.76,42.84,42.67,42.73,364230.0,36.8704,36.9394,36.7928,36.8446,364230.0
2022-10-12 09:55:00,42.73,42.85,42.7,42.8,351163.0,36.8446,36.9481,36.8187,36.9049,351163.0
2022-10-12 10:00:00,42.8,42.89,42.75,42.86,240374.0,36.9049,36.9825,36.8618,36.9567,240374.0
2022-10-12 10:05:00,42.84,42.88,42.76,42.88,501452.0,36.9394,36.9739,36.8704,36.9739,501452.0
2022-10-12 10:10:00,42.88,42.9,42.73,42.74,208521.0,36.9739,36.9912,36.8446,36.8532,208521.0
2022-10-12 10:15:00,42.73,42.85,42.73,42.83,181013.0,36.8446,36.9481,36.8446,36.9308,181013.0
2022-10-12 10:20:00,42.83,42.85,42.73,42.79,132455.0,36.9308,36.9481,36.8446,36.8963,132455.0
2022-10-12 10:25:00,42.79,42.79,42.67,42.73,177251.0,36.8963,36.8963,36.7928,36.8446,177251.0
2022-10-12 10:30:00,42.75,42.84,42.69,42.84,141447.0,36.8618,36.9394,36.8101,36.9394,141447.0
2022-10-12 10:35:00,42.85,42.86,42.74,42.76,133904.0,36.9481,36.9567,36.8532,36.8704,133904.0
2022-10-12 10:40:00,42.76,42.77,42.71,42.73,122886.0,36.8704,36.8791,36.8273,36.8446,122886.0
2022-10-12 10:45:00,42.72,42.73,42.63,42.67,256853.0,36.836,36.8446,36.7584,36.7928,256853.0
2022-10-12 10:50:00,42.66,42.7,42.63,42.68,146258.0,36.7842,36.8187,36.7584,36.8015,146258.0
2022-10-12 10:55:00,42.68,42.68,42.54,42.55,217777.0,36.8015,36.8015,36.6807,36.6894,217777.0
2022-10-12 11:00:00,42.55,42.63,42.54,42.62,120080.0,36.6894,36.7584,36.6807,36.7497,120080.0
2022-10-12 11:05:00,42.62,42.65,42.59,42.62,98483.0,36.7497,36.7756,36.7239,36.7497,98483.0
2022-10-12 11:10:00,42.63,42.65,42.56,42.59,74284.0,36.7584,36.7756,36.698,36.7239,74284.0
2022-10-12 11:15:00,42.6,42.66,42.58,42.65,142236.0,36.7325,36.7842,36.7152,36.7756,142236.0
2022-10-12 11:20:00,42.64,42.64,42.55,42.58,135823.0,36.767,36.767,36.6894,36.7152,135823.0
2022-10-12 11:25:00,42.58,42.6,42.5,42.51,143170.0,36.7152,36.7325,36.6463,36.6549,143170.0
2022-10-12 11:30:00,42.51,42.53,42.48,42.5,196362.0,36.6549,36.6721,36.629,36.6463,196362.0
2022-10-12 11:35:00,42.5,42.55,42.46,42.46,124096.0,36.6463,36.6894,36.6118,36.6118,124096.0
2022-10-12 11:40:00,42.47,42.51,42.42,42.43,107561.0,36.6204,36.6549,36.5773,36.5859,107561.0
2022-10-12 11:45:00,42.44,42.44,42.39,42.42,110010.0,36.5945,36.5945,36.5514,36.5773,110010.0
2022-10-12 11:50:00,42.42,42.45,42.4,42.44,74433.0,36.5773,36.6031,36.56,36.5945,74433.0
2022-10-12 11:55:00,42.44,42.48,42.42,42.44,100971.0,36.5945,36.629,36.5773,36.5945,100971.0
2022-10-12 12:00:00,42.44,42.45,42.39,42.41,82025.0,36.5945,36.6031,36.5514,36.5687,82025.0
2022-10-12 12:05:00,42.42,42.56,42.41,42.49,173156.0,36.5773,36.698,36.5687,36.6376,173156.0
2022-10-12 12:10:00,42.5,42.5,42.4,42.46,89167.0,36.6463,36.6463,36.56,36.6118,89167.0
2022-10-12 12:15:00,42.45,42.47,42.42,42.46,76376.0,36.6031,36.6204,36.5773,36.6118,76376.0
2022-10-12 12:20:00,42.47,42.51,42.44,42.47,84629.0,36.6204,36.6549,36.5945,36.6204,84629.0
2022-10-12 12:25:00,42.47,42.49,42.39,42.39,77205.0,36.6204,36.6376,36.5514,36.5514,77205.0
2022-10-12 12:30:00,42.39,42.39,42.35,42.38,82166.0,36.5514,36.5514,36.5169,36.5428,82166.0
2022-10-12 12:35:00,42.38,42.38,42.29,42.3,81475.0,36.5428,36.5428,36.4652,36.4738,81475.0
2022-10-12 12:40:00,42.3,42.35,42.29,42.34,55333.0,36.4738,36.5169,36.4652,36.5083,55333.0
2022-10-12 12:45:00,42.34,42.38,42.33,42.34,125114.0,36.5083,36.5428,36.4997,36.5083,125114.0
2022-10-12 12:50:00,42.34,42.37,42.34,42.36,61038.0,36.5083,36.5342,36.5083,36.5255,61038.0
2022-10-12 12:55:00,42.36,42.4,42.33,42.4,139777.0,36.5255,36.56,36.4997,36.56,139777.0
2022-10-12 13:00:00,42.39,42.42,42.35,42.35,77127.0,36.5514,36.5773,36.5169,36.5169,77127.0
2022-10-12 13:05:00,42.36,42.41,42.35,42.41,54559.0,36.5255,36.5687,36.5169,36.5687,54559.0
2022-10-12 13:10:00,42.41,42.48,42.39,42.47,140464.0,36.5687,36.629,36.5514,36.6204,140464.0
2022-10-12 13:15:00,42.48,42.49,42.41,42.42,141647.0,36.629,36.6376,36.5687,36.5773,141647.0
2022-10-12 13:20:00,42.42,42.43,42.35,42.36,104979.0,36.5773,36.5859,36.5169,36.5255,104979.0
2022-10-12 13:25:00,42.35,42.38,42.34,42.36,54633.0,36.5169,36.5428,36.5083,36.5255,54633.0
2022-10-12 13:30:00,42.35,42.36,42.24,42.25,95162.0,36.5169,36.5255,36.4221,36.4307,95162.0
2022-10-12 13:35:00,42.24,42.27,42.23,42.25,60511.0,36.4221,36.4479,36.4134,36.4307,60511.0
2022-10-12 13:40:00,42.25,42.26,42.21,42.24,49190.0,36.4307,36.4393,36.3962,36.4221,49190.0
2022-10-12 13:45:00,42.24,42.27,42.19,42.25,98993.0,36.4221,36.4479,36.379,36.4307,98993.0
2022-10-12 13:50:00,42.25,42.26,42.18,42.19,64891.0,36.4307,36.4393,36.3703,36.379,64891.0
2022-10-12 13:55:00,42.19,42.22,42.17,42.22,58477.0,36.379,36.4048,36.3617,36.4048,58477.0
2022-10-12 14:00:00,42.22,42.32,42.18,42.2,264002.0,36.4048,36.4911,36.3703,36.3876,264002.0
2022-10-12 14:05:00,42.19,42.3,42.17,42.26,145237.0,36.379,36.4738,36.3617,36.4393,145237.0
2022-10-12 14:10:00,42.26,42.33,42.22,42.29,143863.0,36.4393,36.4997,36.4048,36.4652,143863.0
2022-10-12 14:15:00,42.3,42.31,42.21,42.24,136174.0,36.4738,36.4824,36.3962,36.4221,136174.0
2022-10-12 14:20:00,42.24,42.24,42.18,42.2,104231.0,36.4221,36.4221,36.3703,36.3876,104231.0
2022-10-12 14:25:00,42.2,42.3,42.19,42.28,91829.0,36.3876,36.4738,36.379,36.4566,91829.0
2022-10-12 14:30:00,42.29,42.31,42.23,42.26,84599.0,36.4652,36.4824,36.4134,36.4393,84599.0
2022-10-12 14:35:00,42.26,42.29,42.24,42.25,58265.0,36.4393,36.4652,36.4221,36.4307,58265.0
2022-10-12 14:40:00,42.25,42.26,42.2,42.23,70396.0,36.4307,36.4393,36.3876,36.4134,70396.0
2022-10-12 14:45:00,42.23,42.25,42.2,42.21,81110.0,36.4134,36.4307,36.3876,36.3962,81110.0
2022-10-12 14:50:00,42.21,42.22,42.16,42.19,90570.0,36.3962,36.4048,36.3531,36.379,90570.0
2022-10-12 14:55:00,42.19,42.22,42.16,42.2,77307.0,36.379,36.4048,36.3531,36.3876,77307.0
2022-10-12 15:00:00,42.2,42.23,42.17,42.21,109067.0,36.3876,36.4134,36.3617,36.3962,109067.0
2022-10-12 15:05:00,42.2,42.29,42.19,42.28,186289.0,36.3876,36.4652,36.379,36.4566,186289.0
2022-10-12 15:10:00,42.29,42.33,42.27,42.31,177325.0,36.4652,36.4997,36.4479,36.4824,177325.0
2022-10-12 15:15:00,42.3,42.35,42.26,42.34,163525.0,36.4738,36.5169,36.4393,36.5083,163525.0
2022-10-12 15:20:00,42.34,42.36,42.29,42.3,132458.0,36.5083,36.5255,36.4652,36.4738,132458.0
2022-10-12 15:25:00,42.3,42.31,42.24,42.25,159624.0,36.4738,36.4824,36.4221,36.4307,159624.0
2022-10-12 15:30:00,42.25,42.25,42.21,42.25,160732.0,36.4307,36.4307,36.3962,36.4307,160732.0
2022-10-12 15:35:00,42.25,42.28,42.23,42.26,195525.0,36.4307,36.4566,36.4134,36.4393,195525.0
2022-10-12 15:40:00,42.26,42.26,42.17,42.22,270940.0,36.4393,36.4393,36.3617,36.4048,270940.0
2022-10-12 15:45:00,42.22,42.22,42.18,42.2,232123.0,36.4048,36.4048,36.3703,36.3876,232123.0
2022-10-12 15:50:00,42.19,42.21,42.1,42.13,365419.0,36.379,36.3962,36.3014,36.3272,365419.0
2022-10-12 15:55:00,42.13,42.13,42.02,42.03,856968.0,36.3272,36.3272,36.2324,36.241,856968.0
2022-10-13 09:30:00,41.76,42.11,41.72,42.08,481661.0,36.0082,36.31,35.9737,36.2841,481661.0
2022-10-13 09:35:00,42.07,42.07,41.83,41.87,155738.0,36.2755,36.2755,36.0685,36.103,155738.0
2022-10-13 09:40:00,41.89,42.08,41.87,41.88,206916.0,36.1203,36.2841,36.103,36.1117,206916.0
2022-10-13 09:45:00,41.9,41.9,41.7,41.79,412047.0,36.1289,36.1289,35.9564,36.0341,412047.0
2022-10-13 09:50:00,41.79,41.91,41.75,41.89,322626.0,36.0341,36.1375,35.9996,36.1203,322626.0
2022-10-13 09:55:00,41.89,42.01,41.85,41.98,276173.0,36.1203,36.2237,36.0858,36.1979,276173.0
2022-10-13 10:00:00,41.98,42.14,41.98,42.14,188077.0,36.1979,36.3358,36.1979,36.3358,188077.0
2022-10-13 10:05:00,42.14,42.21,42.01,42.02,187001.0,36.3358,36.3962,36.2237,36.2324,187001.0
2022-10-13 10:10:00,42.02,42.11,41.98,42.11,163728.0,36.2324,36.31,36.1979,36.31,163728.0
2022-10-13 10:15:00,42.1,42.16,42.05,42.05,208370.0,36.3014,36.3531,36.2582,36.2582,208370.0
2022-10-13 10:20:00,42.06,42.12,42.05,42.09,190217.0,36.2669,36.3186,36.2582,36.2927,190217.0
2022-10-13 10:25:00,42.09,42.1,42.01,42.05,220053.0,36.2927,36.3014,36.2237,36.2582,220053.0
2022-10-13 10:30:00,42.05,42.19,42.04,42.07,220843.0,36.2582,36.379,36.2496,36.2755,220843.0
2022-10-13 10:35:00,42.08,42.14,42.04,42.09,172784.0,36.2841,36.3358,36.2496,36.2927,172784.0
2022-10-13 10:40:00,42.1,42.13,42.05,42.08,146839.0,36.3014,36.3272,36.2582,36.2841,146839.0
2022-10-13 10:45:00,42.08,42.19,42.05,42.14,180711.0,36.2841,36.379,36.2582,36.3358,180711.0
2022-10-13 10:50:00,42.14,42.14,42.08,42.11,114927.0,36.3358,36.3358,36.2841,36.31,114927.0
2022-10-13 10:55:00,42.12,42.18,42.1,42.12,178985.0,36.3186,36.3703,36.3014,36.3186,178985.0
2022-10-13 11:00:00,42.12,42.26,42.11,42.25,140639.0,36.3186,36.4393,36.31,36.4307,140639.0
2022-10-13 11:05:00,42.25,42.42,42.24,42.4,461048.0,36.4307,36.5773,36.4221,36.56,461048.0
2022-10-13 11:10:00,42.41,42.41,42.29,42.34,232820.0,36.5687,36.5687,36.4652,36.5083,232820.0
2022-10-13 11:15:00,42.34,42.71,42.32,42.55,457251.0,36.5083,36.8273,36.4911,36.6894,457251.0
2022-10-13 11:20:00,42.56,42.86,42.56,42.59,293792.0,36.698,36.9567,36.698,36.7239,293792.0
2022-10-13 11:25:00,42.6,42.7,42.56,42.69,123644.0,36.7325,36.8187,36.698,36.8101,123644.0
2022-10-13 11:30:00,42.7,42.72,42.62,42.65,176354.0,36.8187,36.836,36.7497,36.7756,176354.0
2022-10-13 11:35:00,42.66,43.01,42.63,42.98,352109.0,36.7842,37.086,36.7584,37.0601,352109.0
2022-10-13 11:40:00,42.98,43.09,42.9,42.94,236418.0,37.0601,37.155,36.9912,37.0257,236418.0
2022-10-13 11:45:00,42.94,42.98,42.8,42.84,286523.0,37.0257,37.0601,36.9049,36.9394,286523.0
2022-10-13 11:50:00,42.84,42.9,42.75,42.89,217859.0,36.9394,36.9912,36.8618,36.9825,217859.0
2022-10-13 11:55:00,42.89,42.97,42.85,42.97,126497.0,36.9825,37.0515,36.9481,37.0515,126497.0
2022-10-13 12:00:00,42.98,43.13,42.97,43.11,173423.0,37.0601,37.1895,37.0515,37.1722,173423.0
2022-10-13 12:05:00,43.12,43.14,43.04,43.04,122647.0,37.1809,37.1981,37.1119,37.1119,122647.0
2022-10-13 12:10:00,43.04,43.07,42.93,43.01,130934.0,37.1119,37.1377,37.017,37.086,130934.0
2022-10-13 12:15:00,43.0,43.05,42.91,42.94,111408.0,37.0774,37.1205,36.9998,37.0257,111408.0
2022-10-13 12:20:00,42.94,42.97,42.86,42.9,279352.0,37.0257,37.0515,36.9567,36.9912,279352.0
2022-10-13 12:25:00,42.9,42.9,42.79,42.79,104569.0,36.9912,36.9912,36.8963,36.8963,104569.0
2022-10-13 12:30:00,42.79,42.85,42.75,42.82,68093.0,36.8963,36.9481,36.8618,36.9222,68093.0
2022-10-13 12:35:00,42.82,42.85,42.78,42.85,100721.0,36.9222,36.9481,36.8877,36.9481,100721.0
2022-10-13 12:40:00,42.84,42.97,42.84,42.96,248614.0,36.9394,37.0515,36.9394,37.0429,248614.0
2022-10-13 12:45:00,42.96,43.1,42.93,43.1,131899.0,37.0429,37.1636,37.017,37.1636,131899.0
2022-10-13 12:50:00,43.09,43.1,43.0,43.01,143219.0,37.155,37.1636,37.0774,37.086,143219.0
2022-10-13 12:55:00,43.01,43.02,42.96,42.98,82225.0,37.086,37.0946,37.0429,37.0601,82225.0
2022-10-13 13:00:00,42.98,43.02,42.96,43.01,91080.0,37.0601,37.0946,37.0429,37.086,91080.0
2022-10-13 13:05:00,43.0,43.04,42.98,43.02,91424.0,37.0774,37.1119,37.0601,37.0946,91424.0
2022-10-13 13:10:00,43.02,43.05,42.98,43.0,106265.0,37.0946,37.1205,37.0601,37.0774,106265.0
2022-10-13 13:15:00,42.99,43.02,42.93,42.95,262306.0,37.0688,37.0946,37.017,37.0343,262306.0
2022-10-13 13:20:00,42.95,43.07,42.95,43.07,242724.0,37.0343,37.1377,37.0343,37.1377,242724.0
2022-10-13 13:25:00,43.06,43.14,43.03,43.09,211951.0,37.1291,37.1981,37.1033,37.155,211951.0
2022-10-13 13:30:00,43.09,43.16,43.07,43.11,299958.0,37.155,37.2154,37.1377,37.1722,299958.0
2022-10-13 13:35:00,43.12,43.13,43.05,43.08,147762.0,37.1809,37.1895,37.1205,37.1464,147762.0
2022-10-13 13:40:00,43.08,43.11,43.0,43.01,286996.0,37.1464,37.1722,37.0774,37.086,286996.0
2022-10-13 13:45:00,43.01,43.07,42.98,43.05,157090.0,37.086,37.1377,37.0601,37.1205,157090.0
2022-10-13 13:50:00,43.05,43.07,43.0,43.05,200907.0,37.1205,37.1377,37.0774,37.1205,200907.0
2022-10-13 13:55:00,43.05,43.06,42.94,42.97,223790.0,37.1205,37.1291,37.0257,37.0515,223790.0
2022-10-13 14:00:00,42.96,43.0,42.91,42.99,174994.0,37.0429,37.0774,36.9998,37.0688,174994.0
2022-10-13 14:05:00,42.99,43.01,42.91,42.95,231687.0,37.0688,37.086,36.9998,37.0343,231687.0
2022-10-13 14:10:00,42.95,43.0,42.93,42.93,181526.0,37.0343,37.0774,37.017,37.017,181526.0
2022-10-13 14:15:00,42.94,43.0,42.92,42.94,129644.0,37.0257,37.0774,37.0084,37.0257,129644.0
2022-10-13 14:20:00,42.94,42.95,42.88,42.91,134938.0,37.0257,37.0343,36.9739,36.9998,134938.0
2022-10-13 14:25:00,42.91,42.92,42.82,42.88,126247.0,36.9998,37.0084,36.9222,36.9739,126247.0
2022-10-13 14:30:00,42.88,42.94,42.88,42.9,114311.0,36.9739,37.0257,36.9739,36.9912,114311.0
2022-10-13 14:35:00,42.91,42.95,42.85,42.94,172235.0,36.9998,37.0343,36.9481,37.0257,172235.0
2022-10-13 14:40:00,42.95,43.0,42.92,42.98,110319.0,37.0343,37.0774,37.0084,37.0601,110319.0
2022-10-13 14:45:00,42.99,43.09,42.97,43.05,159239.0,37.0688,37.155,37.0515,37.1205,159239.0
2022-10-13 14:50:00,43.03,43.08,43.02,43.06,208876.0,37.1033,37.1464,37.0946,37.1291,208876.0
2022-10-13 14:55:00,43.07,43.11,43.05,43.05,261282.0,37.1377,37.1722,37.1205,37.1205,261282.0
2022-10-13 15:00:00,43.05,43.07,43.01,43.05,145553.0,37.1205,37.1377,37.086,37.1205,145553.0
2022-10-13 15:05:00,43.05,43.09,43.04,43.08,223521.0,37.1205,37.155,37.1119,37.1464,223521.0
2022-10-13 15:10:00,43.09,43.1,43.01,43.04,208135.0,37.155,37.1636,37.086,37.1119,208135.0
2022-10-13 15:15:00,43.04,43.08,43.02,43.04,153693.0,37.1119,37.1464,37.0946,37.1119,153693.0
2022-10-13 15:20:00,43.04,43.05,42.97,42.99,198264.0,37.1119,37.1205,37.0515,37.0688,198264.0
2022-10-13 15:25:00,42.99,43.01,42.94,42.97,131624.0,37.0688,37.086,37.0257,37.0515,131624.0
2022-10-13 15:30:00,42.97,43.0,42.87,42.89,368026.0,37.0515,37.0774,36.9653,36.9825,368026.0
2022-10-13 15:35:00,42.88,42.91,42.82,42.9,247182.0,36.9739,36.9998,36.9222,36.9912,247182.0
2022-10-13 15:40:00,42.91,42.95,42.86,42.94,241563.0,36.9998,37.0343,36.9567,37.0257,241563.0
2022-10-13 15:45:00,42.94,43.01,42.88,42.97,470528.0,37.0257,37.086,36.9739,37.0515,470528.0
2022-10-13 15:50:00,42.97,43.05,42.9,43.02,479206.0,37.0515,37.1205,36.9912,37.0946,479206.0
2022-10-13 15:55:00,43.02,43.02,42.93,42.97,994744.0,37.0946,37.0946,37.017,37.0515,994744.0
2022-10-14 09:30:00,42.89,43.14,42.76,43.12,429904.0,36.9825,37.1981,36.8704,37.1809,429904.0
2022-10-14 09:35:00,43.13,43.38,43.13,43.36,238754.0,37.1895,37.4051,37.1895,37.3878,238754.0
2022-10-14 09:40:00,43.35,43.35,42.97,42.98,247750.0,37.3792,37.3792,37.0515,37.0601,247750.0
2022-10-14 09:45:00,42.97,43.05,42.91,42.98,270172.0,37.0515,37.1205,36.9998,37.0601,270172.0
2022-10-14 09:50:00,42.98,43.05,42.88,42.94,265143.0,37.0601,37.1205,36.9739,37.0257,265143.0
2022-10-14 09:55:00,42.94,43.01,42.91,42.98,176898.0,37.0257,37.086,36.9998,37.0601,176898.0
2022-10-14 10:00:00,42.98,42.98,42.67,42.89,378792.0,37.0601,37.0601,36.7928,36.9825,378792.0
2022-10-14 10:05:00,42.89,42.97,42.77,42.8,165917.0,36.9825,37.0515,36.8791,36.9049,165917.0
2022-10-14 10:10:00,42.79,42.82,42.57,42.59,282036.0,36.8963,36.9222,36.7066,36.7239,282036.0
2022-10-14 10:15:00,42.59,42.66,42.55,42.6,162936.0,36.7239,36.7842,36.6894,36.7325,162936.0
2022-10-14 10:20:00,42.61,42.61,42.45,42.52,217646.0,36.7411,36.7411,36.6031,36.6635,217646.0
2022-10-14 10:25:00,42.52,42.61,42.49,42.58,174860.0,36.6635,36.7411,36.6376,36.7152,174860.0
2022-10-14 10:30:00,42.58,42.64,42.54,42.59,161630.0,36.7152,36.767,36.6807,36.7239,161630.0
2022-10-14 10:35:00,42.6,42.64,42.57,42.62,117233.0,36.7325,36.767,36.7066,36.7497,117233.0
2022-10-14 10:40:00,42.62,42.66,42.47,42.47,148852.0,36.7497,36.7842,36.6204,36.6204,148852.0
2022-10-14 10:45:00,42.48,42.58,42.48,42.52,129215.0,36.629,36.7152,36.629,36.6635,129215.0
2022-10-14 10:50:00,42.53,42.71,42.53,42.64,158857.0,36.6721,36.8273,36.6721,36.767,158857.0
2022-10-14 10:55:00,42.64,42.71,42.62,42.69,147897.0,36.767,36.8273,36.7497,36.8101,147897.0
2022-10-14 11:00:00,42.69,42.74,42.67,42.71,262051.0,36.8101,36.8532,36.7928,36.8273,262051.0
2022-10-14 11:05:00,42.71,42.71,42.62,42.66,277404.0,36.8273,36.8273,36.7497,36.7842,277404.0
2022-10-14 11:10:00,42.66,42.66,42.55,42.57,245943.0,36.7842,36.7842,36.6894,36.7066,245943.0
2022-10-14 11:15:00,42.56,42.57,42.44,42.48,142375.0,36.698,36.7066,36.5945,36.629,142375.0
2022-10-14 11:20:00,42.5,42.57,42.48,42.49,159226.0,36.6463,36.7066,36.629,36.6376,159226.0
2022-10-14 11:25:00,42.5,42.54,42.48,42.5,158581.0,36.6463,36.6807,36.629,36.6463,158581.0
2022-10-14 11:30:00,42.51,42.52,42.42,42.42,200743.0,36.6549,36.6635,36.5773,36.5773,200743.0
2022-10-14 11:35:00,42.42,42.5,42.39,42.48,91478.0,36.5773,36.6463,36.5514,36.629,91478.0
2022-10-14 11:40:00,42.47,42.5,42.39,42.45,92741.0,36.6204,36.6463,36.5514,36.6031,92741.0
2022-10-14 11:45:00,42.45,42.45,42.37,42.44,110293.0,36.6031,36.6031,36.5342,36.5945,110293.0
2022-10-14 11:50:00,42.45,42.46,42.36,42.43,74979.0,36.6031,36.6118,36.5255,36.5859,74979.0
2022-10-14 11:55:00,42.43,42.48,42.41,42.44,66877.0,36.5859,36.629,36.5687,36.5945,66877.0
2022-10-14 12:00:00,42.44,42.58,42.41,42.57,115474.0,36.5945,36.7152,36.5687,36.7066,115474.0
2022-10-14 12:05:00,42.56,42.57,42.43,42.43,125908.0,36.698,36.7066,36.5859,36.5859,125908.0
2022-10-14 12:10:00,42.44,42.49,42.43,42.47,84434.0,36.5945,36.6376,36.5859,36.6204,84434.0
2022-10-14 12:15:00,42.48,42.55,42.45,42.52,107253.0,36.629,36.6894,36.6031,36.6635,107253.0
2022-10-14 12:20:00,42.51,42.53,42.47,42.51,100146.0,36.6549,36.6721,36.6204,36.6549,100146.0
2022-10-14 12:25:00,42.5,42.6,42.49,42.6,102232.0,36.6463,36.7325,36.6376,36.7325,102232.0
2022-10-14 12:30:00,42.6,42.62,42.55,42.57,71546.0,36.7325,36.7497,36.6894,36.7066,71546.0
2022-10-14 12:35:00,42.56,42.68,42.55,42.66,91350.0,36.698,36.8015,36.6894,36.7842,91350.0
2022-10-14 12:40:00,42.66,42.73,42.64,42.71,78928.0,36.7842,36.8446,36.767,36.8273,78928.0
2022-10-14 12:45:00,42.71,42.72,42.67,42.68,81010.0,36.8273,36.836,36.7928,36.8015,81010.0
2022-10-14 12:50:00,42.67,42.68,42.59,42.61,88164.0,36.7928,36.8015,36.7239,36.7411,88164.0
2022-10-14 12:55:00,42.61,42.63,42.57,42.62,68135.0,36.7411,36.7584,36.7066,36.7497,68135.0
2022-10-14 13:00:00,42.62,42.73,42.61,42.7,65897.0,36.7497,36.8446,36.7411,36.8187,65897.0
2022-10-14 13:05:00,42.7,42.7,42.64,42.69,96482.0,36.8187,36.8187,36.767,36.8101,96482.0
2022-10-14 13:10:00,42.69,42.71,42.65,42.68,74144.0,36.8101,36.8273,36.7756,36.8015,74144.0
2022-10-14 13:15:00,42.68,42.76,42.67,42.74,99347.0,36.8015,36.8704,36.7928,36.8532,99347.0
2022-10-14 13:20:00,42.73,42.73,42.65,42.7,185452.0,36.8446,36.8446,36.7756,36.8187,185452.0
2022-10-14 13:25:00,42.7,42.74,42.64,42.74,57374.0,36.8187,36.8532,36.767,36.8532,57374.0
2022-10-14 13:30:00,42.73,42.8,42.72,42.78,80178.0,36.8446,36.9049,36.836,36.8877,80178.0
2022-10-14 13:35:00,42.78,42.83,42.74,42.79,82535.0,36.8877,36.9308,36.8532,36.8963,82535.0
2022-10-14 13:40:00,42.78,42.85,42.77,42.82,82748.0,36.8877,36.9481,36.8791,36.9222,82748.0
2022-10-14 13:45:00,42.82,42.87,42.81,42.83,96304.0,36.9222,36.9653,36.9136,36.9308,96304.0
2022-10-14 13:50:00,42.82,42.9,42.78,42.9,103867.0,36.9222,36.9912,36.8877,36.9912,103867.0
2022-10-14 13:55:00,42.9,43.04,42.9,43.03,226717.0,36.9912,37.1119,36.9912,37.1033,226717.0
2022-10-14 14:00:00,43.03,43.04,42.93,42.97,125904.0,37.1033,37.1119,37.017,37.0515,125904.0
2022-10-14 14:05:00,42.97,43.0,42.92,42.98,83734.0,37.0515,37.0774,37.0084,37.0601,83734.0
2022-10-14 14:10:00,42.98,43.0,42.95,42.96,84186.0,37.0601,37.0774,37.0343,37.0429,84186.0
2022-10-14 14:15:00,42.96,42.96,42.82,42.87,126950.0,37.0429,37.0429,36.9222,36.9653,126950.0
2022-10-14 14:20:00,42.87,42.9,42.86,42.87,76803.0,36.9653,36.9912,36.9567,36.9653,76803.0
2022-10-14 14:25:00,42.88,42.88,42.81,42.87,97495.0,36.9739,36.9739,36.9136,36.9653,97495.0
2022-10-14 14:30:00,42.87,42.87,42.81,42.83,90353.0,36.9653,36.9653,36.9136,36.9308,90353.0
2022-10-14 14:35:00,42.83,42.86,42.82,42.84,82218.0,36.9308,36.9567,36.9222,36.9394,82218.0
2022-10-14 14:40:00,42.84,42.87,42.78,42.86,112021.0,36.9394,36.9653,36.8877,36.9567,112021.0
2022-10-14 14:45:00,42.86,42.89,42.81,42.89,88337.0,36.9567,36.9825,36.9136,36.9825,88337.0
2022-10-14 14:50:00,42.89,42.91,42.85,42.88,78907.0,36.9825,36.9998,36.9481,36.9739,78907.0
2022-10-14 14:55:00,42.88,42.94,42.86,42.94,97250.0,36.9739,37.0257,36.9567,37.0257,97250.0
2022-10-14 15:00:00,42.93,43.03,42.93,43.01,193839.0,37.017,37.1033,37.017,37.086,193839.0
2022-10-14 15:05:00,43.01,43.02,42.93,42.96,85836.0,37.086,37.0946,37.017,37.0429,85836.0
2022-10-14 15:10:00,42.96,42.97,42.89,42.92,116985.0,37.0429,37.0515,36.9825,37.0084,116985.0
2022-10-14 15:15:00,42.92,42.93,42.86,42.91,96435.0,37.0084,37.017,36.9567,36.9998,96435.0
2022-10-14 15:20:00,42.91,43.0,42.89,42.98,102843.0,36.9998,37.0774,36.9825,37.0601,102843.0
2022-10-14 15:25:00,42.98,43.04,42.96,43.02,123210.0,37.0601,37.1119,37.0429,37.0946,123210.0
2022-10-14 15:30:00,43.02,43.1,42.96,43.09,177075.0,37.0946,37.1636,37.0429,37.155,177075.0
2022-10-14 15:35:00,43.08,43.1,42.94,42.95,264295.0,37.1464,37.1636,37.0257,37.0343,264295.0
2022-10-14 15:40:00,42.95,42.96,42.86,42.88,313146.0,37.0343,37.0429,36.9567,36.9739,313146.0
2022-10-14 15:45:00,42.87,42.91,42.82,42.85,433587.0,36.9653,36.9998,36.9222,36.9481,433587.0
2022-10-14 15:50:00,42.85,42.94,42.84,42.92,472341.0,36.9481,37.0257,36.9394,37.0084,472341.0
2022-10-14 15:55:00,42.92,42.94,42.83,42.93,1113069.0,37.0084,37.0257,36.9308,37.017,1113069.0
2022-10-17 09:30:00,43.19,43.37,43.19,43.35,319462.0,37.2412,37.3964,37.2412,37.3792,319462.0
2022-10-17 09:35:00,43.36,43.45,43.29,43.42,211680.0,37.3878,37.4654,37.3274,37.4395,211680.0
2022-10-17 09:40:00,43.42,43.48,43.36,43.44,177244.0,37.4395,37.4913,37.3878,37.4568,177244.0
2022-10-17 09:45:00,43.44,43.48,43.33,43.41,510341.0,37.4568,37.4913,37.3619,37.4309,510341.0
2022-10-17 09:50:00,43.4,43.54,43.36,43.39,256395.0,37.4223,37.543,37.3878,37.4137,256395.0
2022-10-17 09:55:00,43.38,43.51,43.38,43.45,182064.0,37.4051,37.5171,37.4051,37.4654,182064.0
2022-10-17 10:00:00,43.46,43.5,43.38,43.48,362763.0,37.474,37.5085,37.4051,37.4913,362763.0
2022-10-17 10:05:00,43.48,43.52,43.44,43.5,147081.0,37.4913,37.5258,37.4568,37.5085,147081.0
2022-10-17 10:10:00,43.5,43.59,43.49,43.59,180015.0,37.5085,37.5861,37.4999,37.5861,180015.0
2022-10-17 10:15:00,43.59,43.63,43.58,43.61,138552.0,37.5861,37.6206,37.5775,37.6034,138552.0
2022-10-17 10:20:00,43.61,43.65,43.57,43.59,95856.0,37.6034,37.6379,37.5689,37.5861,95856.0
2022-10-17 10:25:00,43.59,43.6,43.46,43.48,104240.0,37.5861,37.5947,37.474,37.4913,104240.0
2022-10-17 10:30:00,43.48,43.49,43.41,43.47,189004.0,37.4913,37.4999,37.4309,37.4827,189004.0
2022-10-17 10:35:00,43.47,43.51,43.44,43.45,98494.0,37.4827,37.5171,37.4568,37.4654,98494.0
2022-10-17 10:40:00,43.46,43.5,43.41,43.47,182841.0,37.474,37.5085,37.4309,37.4827,182841.0
2022-10-17 10:45:00,43.47,43.56,43.45,43.56,110289.0,37.4827,37.5603,37.4654,37.5603,110289.0
2022-10-17 10:50:00,43.55,43.56,43.38,43.48,217489.0,37.5516,37.5603,37.4051,37.4913,217489.0
2022-10-17 10:55:00,43.48,43.53,43.47,43.52,81717.0,37.4913,37.5344,37.4827,37.5258,81717.0
2022-10-17 11:00:00,43.52,43.59,43.52,43.52,87851.0,37.5258,37.5861,37.5258,37.5258,87851.0
2022-10-17 11:05:00,43.53,43.53,43.48,43.53,188866.0,37.5344,37.5344,37.4913,37.5344,188866.0
2022-10-17 11:10:00,43.52,43.56,43.48,43.49,90235.0,37.5258,37.5603,37.4913,37.4999,90235.0
2022-10-17 11:15:00,43.48,43.56,43.45,43.54,91093.0,37.4913,37.5603,37.4654,37.543,91093.0
2022-10-17 11:20:00,43.54,43.58,43.52,43.58,130173.0,37.543,37.5775,37.5258,37.5775,130173.0
2022-10-17 11:25:00,43.58,43.58,43.5,43.55,214974.0,37.5775,37.5775,37.5085,37.5516,214974.0
2022-10-17 11:30:00,43.55,43.68,43.55,43.67,191045.0,37.5516,37.6637,37.5516,37.6551,191045.0
2022-10-17 11:35:00,43.66,43.72,43.63,43.68,170240.0,37.6465,37.6982,37.6206,37.6637,170240.0
2022-10-17 11:40:00,43.67,43.69,43.65,43.68,67243.0,37.6551,37.6724,37.6379,37.6637,67243.0
2022-10-17 11:45:00,43.68,43.69,43.64,43.65,61156.0,37.6637,37.6724,37.6292,37.6379,61156.0
2022-10-17 11:50:00,43.65,43.72,43.64,43.72,164125.0,37.6379,37.6982,37.6292,37.6982,164125.0
2022-10-17 11:55:00,43.71,43.72,43.66,43.66,85943.0,37.6896,37.6982,37.6465,37.6465,85943.0
2022-10-17 12:00:00,43.66,43.71,43.66,43.66,81599.0,37.6465,37.6896,37.6465,37.6465,81599.0
2022-10-17 12:05:00,43.66,43.71,43.64,43.7,90611.0,37.6465,37.6896,37.6292,37.681,90611.0
2022-10-17 12:10:00,43.69,43.69,43.58,43.62,60921.0,37.6724,37.6724,37.5775,37.612,60921.0
2022-10-17 12:15:00,43.63,43.63,43.57,43.59,60166.0,37.6206,37.6206,37.5689,37.5861,60166.0
2022-10-17 12:20:00,43.59,43.62,43.55,43.62,66758.0,37.5861,37.612,37.5516,37.612,66758.0
2022-10-17 12:25:00,43.62,43.7,43.61,43.66,73766.0,37.612,37.681,37.6034,37.6465,73766.0
2022-10-17 12:30:00,43.66,43.7,43.63,43.68,254511.0,37.6465,37.681,37.6206,37.6637,254511.0
2022-10-17 12:35:00,43.68,43.7,43.63,43.69,90166.0,37.6637,37.681,37.6206,37.6724,90166.0
2022-10-17 12:40:00,43.69,43.69,43.62,43.66,69872.0,37.6724,37.6724,37.612,37.6465,69872.0
2022-10-17 12:45:00,43.65,43.68,43.62,43.68,69826.0,37.6379,37.6637,37.612,37.6637,69826.0
2022-10-17 12:50:00,43.67,43.71,43.66,43.7,91574.0,37.6551,37.6896,37.6465,37.681,91574.0
2022-10-17 12:55:00,43.7,43.71,43.67,43.7,55315.0,37.681,37.6896,37.6551,37.681,55315.0
2022-10-17 13:00:00,43.7,43.72,43.64,43.69,70882.0,37.681,37.6982,37.6292,37.6724,70882.0
2022-10-17 13:05:00,43.69,43.72,43.68,43.69,71797.0,37.6724,37.6982,37.6637,37.6724,71797.0
2022-10-17 13:10:00,43.69,43.73,43.67,43.71,52848.0,37.6724,37.7068,37.6551,37.6896,52848.0
2022-10-17 13:15:00,43.71,43.75,43.68,43.7,107160.0,37.6896,37.7241,37.6637,37.681,107160.0
2022-10-17 13:20:00,43.69,43.75,43.67,43.73,180728.0,37.6724,37.7241,37.6551,37.7068,180728.0
2022-10-17 13:25:00,43.73,43.76,43.71,43.75,116375.0,37.7068,37.7327,37.6896,37.7241,116375.0
2022-10-17 13:30:00,43.75,43.81,43.75,43.77,142119.0,37.7241,37.7758,37.7241,37.7413,142119.0
2022-10-17 13:35:00,43.78,43.81,43.76,43.79,105670.0,37.75,37.7758,37.7327,37.7586,105670.0
2022-10-17 13:40:00,43.79,43.79,43.69,43.7,112419.0,37.7586,37.7586,37.6724,37.681,112419.0
2022-10-17 13:45:00,43.69,43.77,43.69,43.76,86888.0,37.6724,37.7413,37.6724,37.7327,86888.0
2022-10-17 13:50:00,43.76,43.79,43.72,43.73,88097.0,37.7327,37.7586,37.6982,37.7068,88097.0
2022-10-17 13:55:00,43.73,43.76,43.71,43.75,93699.0,37.7068,37.7327,37.6896,37.7241,93699.0
2022-10-17 14:00:00,43.75,43.79,43.67,43.69,153059.0,37.7241,37.7586,37.6551,37.6724,153059.0
2022-10-17 14:05:00,43.68,43.69,43.59,43.63,89684.0,37.6637,37.6724,37.5861,37.6206,89684.0
2022-10-17 14:10:00,43.63,43.64,43.57,43.6,116498.0,37.6206,37.6292,37.5689,37.5947,116498.0
2022-10-17 14:15:00,43.6,43.6,43.53,43.58,118138.0,37.5947,37.5947,37.5344,37.5775,118138.0
2022-10-17 14:20:00,43.58,43.58,43.49,43.5,95420.0,37.5775,37.5775,37.4999,37.5085,95420.0
2022-10-17 14:25:00,43.5,43.56,43.47,43.54,102604.0,37.5085,37.5603,37.4827,37.543,102604.0
2022-10-17 14:30:00,43.54,43.55,43.47,43.51,133044.0,37.543,37.5516,37.4827,37.5171,133044.0
2022-10-17 14:35:00,43.51,43.54,43.49,43.51,151010.0,37.5171,37.543,37.4999,37.5171,151010.0
2022-10-17 14:40:00,43.51,43.58,43.48,43.56,238065.0,37.5171,37.5775,37.4913,37.5603,238065.0
2022-10-17 14:45:00,43.57,43.59,43.55,43.59,93892.0,37.5689,37.5861,37.5516,37.5861,93892.0
2022-10-17 14:50:00,43.58,43.59,43.56,43.59,76975.0,37.5775,37.5861,37.5603,37.5861,76975.0
2022-10-17 14:55:00,43.59,43.64,43.57,43.61,95610.0,37.5861,37.6292,37.5689,37.6034,95610.0
2022-10-17 15:00:00,43.61,43.66,43.58,43.62,89563.0,37.6034,37.6465,37.5775,37.612,89563.0
2022-10-17 15:05:00,43.63,43.67,43.61,43.66,103781.0,37.6206,37.6551,37.6034,37.6465,103781.0
2022-10-17 15:10:00,43.65,43.65,43.59,43.62,91057.0,37.6379,37.6379,37.5861,37.612,91057.0
2022-10-17 15:15:00,43.61,43.63,43.58,43.63,123304.0,37.6034,37.6206,37.5775,37.6206,123304.0
2022-10-17 15:20:00,43.63,43.65,43.58,43.6,131803.0,37.6206,37.6379,37.5775,37.5947,131803.0
2022-10-17 15:25:00,43.59,43.64,43.57,43.64,126523.0,37.5861,37.6292,37.5689,37.6292,126523.0
2022-10-17 15:30:00,43.64,43.69,43.63,43.66,120608.0,37.6292,37.6724,37.6206,37.6465,120608.0
2022-10-17 15:35:00,43.66,43.66,43.61,43.64,133546.0,37.6465,37.6465,37.6034,37.6292,133546.0
2022-10-17 15:40:00,43.63,43.75,43.61,43.74,181516.0,37.6206,37.7241,37.6034,37.7155,181516.0
2022-10-17 15:45:00,43.73,43.74,43.68,43.69,225719.0,37.7068,37.7155,37.6637,37.6724,225719.0
2022-10-17 15:50:00,43.69,43.74,43.68,43.7,283745.0,37.6724,37.7155,37.6637,37.681,283745.0
2022-10-17 15:55:00,43.7,43.7,43.61,43.66,740349.0,37.681,37.681,37.6034,37.6465,740349.0
2022-10-18 09:30:00,44.05,44.09,43.77,43.82,553966.0,37.9828,38.0173,37.7413,37.7844,553966.0
2022-10-18 09:35:00,43.83,44.02,43.83,43.97,175881.0,37.7931,37.9569,37.7931,37.9138,175881.0
2022-10-18 09:40:00,43.97,43.99,43.82,43.83,203512.0,37.9138,37.931,37.7844,37.7931,203512.0
2022-10-18 09:45:00,43.83,44.02,43.79,44.01,202303.0,37.7931,37.9569,37.7586,37.9483,202303.0
2022-10-18 09:50:00,44.01,44.07,43.93,43.95,297054.0,37.9483,38.0,37.8793,37.8965,297054.0
2022-10-18 09:55:00,43.95,44.06,43.94,44.05,149766.0,37.8965,37.9914,37.8879,37.9828,149766.0
2022-10-18 10:00:00,44.05,44.13,44.04,44.09,188591.0,37.9828,38.0518,37.9741,38.0173,188591.0
2022-10-18 10:05:00,44.09,44.15,44.04,44.11,178102.0,38.0173,38.069,37.9741,38.0345,178102.0
2022-10-18 10:10:00,44.1,44.16,44.03,44.03,122981.0,38.0259,38.0776,37.9655,37.9655,122981.0
2022-10-18 10:15:00,44.02,44.03,43.94,44.0,224822.0,37.9569,37.9655,37.8879,37.9397,224822.0
2022-10-18 10:20:00,44.0,44.0,43.87,43.87,140362.0,37.9397,37.9397,37.8276,37.8276,140362.0
2022-10-18 10:25:00,43.88,43.88,43.82,43.87,280706.0,37.8362,37.8362,37.7844,37.8276,280706.0
2022-10-18 10:30:00,43.87,43.95,43.86,43.93,153100.0,37.8276,37.8965,37.8189,37.8793,153100.0
2022-10-18 10:35:00,43.93,43.95,43.85,43.93,194462.0,37.8793,37.8965,37.8103,37.8793,194462.0
2022-10-18 10:40:00,43.93,44.01,43.92,43.99,129740.0,37.8793,37.9483,37.8707,37.931,129740.0
2022-10-18 10:45:00,43.98,44.03,43.97,44.02,107191.0,37.9224,37.9655,37.9138,37.9569,107191.0
2022-10-18 10:50:00,44.02,44.04,43.95,43.97,121805.0,37.9569,37.9741,37.8965,37.9138,121805.0
2022-10-18 10:55:00,43.98,43.99,43.92,43.93,126798.0,37.9224,37.931,37.8707,37.8793,126798.0
2022-10-18 11:00:00,43.93,43.96,43.91,43.96,120259.0,37.8793,37.9052,37.8621,37.9052,120259.0
2022-10-18 11:05:00,43.95,43.98,43.91,43.92,181959.0,37.8965,37.9224,37.8621,37.8707,181959.0
2022-10-18 11:10:00,43.91,43.93,43.82,43.86,151710.0,37.8621,37.8793,37.7844,37.8189,151710.0
2022-10-18 11:15:00,43.86,43.89,43.83,43.86,169111.0,37.8189,37.8448,37.7931,37.8189,169111.0
2022-10-18 11:20:00,43.86,43.9,43.81,43.83,129751.0,37.8189,37.8534,37.7758,37.7931,129751.0
2022-10-18 11:25:00,43.83,43.86,43.73,43.75,142758.0,37.7931,37.8189,37.7068,37.7241,142758.0
2022-10-18 11:30:00,43.75,43.76,43.62,43.68,147893.0,37.7241,37.7327,37.612,37.6637,147893.0
2022-10-18 11:35:00,43.68,43.72,43.64,43.72,127355.0,37.6637,37.6982,37.6292,37.6982,127355.0
2022-10-18 11:40:00,43.72,43.77,43.69,43.77,134936.0,37.6982,37.7413,37.6724,37.7413,134936.0
2022-10-18 11:45:00,43.77,43.77,43.68,43.76,113067.0,37.7413,37.7413,37.6637,37.7327,113067.0
2022-10-18 11:50:00,43.76,43.8,43.74,43.74,106685.0,37.7327,37.7672,37.7155,37.7155,106685.0
2022-10-18 11:55:00,43.75,43.76,43.71,43.76,85567.0,37.7241,37.7327,37.6896,37.7327,85567.0
2022-10-18 12:00:00,43.76,43.78,43.73,43.78,110718.0,37.7327,37.75,37.7068,37.75,110718.0
2022-10-18 12:05:00,43.77,43.79,43.68,43.79,161909.0,37.7413,37.7586,37.6637,37.7586,161909.0
2022-10-18 12:10:00,43.78,43.82,43.78,43.79,127707.0,37.75,37.7844,37.75,37.7586,127707.0
2022-10-18 12:15:00,43.79,43.83,43.75,43.83,136435.0,37.7586,37.7931,37.7241,37.7931,136435.0
2022-10-18 12:20:00,43.82,43.82,43.75,43.76,79495.0,37.7844,37.7844,37.7241,37.7327,79495.0
2022-10-18 12:25:00,43.76,43.81,43.74,43.8,90023.0,37.7327,37.7758,37.7155,37.7672,90023.0
2022-10-18 12:30:00,43.8,43.84,43.76,43.84,80846.0,37.7672,37.8017,37.7327,37.8017,80846.0
2022-10-18 12:35:00,43.84,43.91,43.82,43.89,137625.0,37.8017,37.8621,37.7844,37.8448,137625.0
2022-10-18 12:40:00,43.88,43.91,43.86,43.88,85604.0,37.8362,37.8621,37.8189,37.8362,85604.0
2022-10-18 12:45:00,43.87,43.87,43.8,43.86,87444.0,37.8276,37.8276,37.7672,37.8189,87444.0
2022-10-18 12:50:00,43.85,44.06,43.85,44.04,300400.0,37.8103,37.9914,37.8103,37.9741,300400.0
2022-10-18 12:55:00,44.03,44.03,43.94,43.95,92585.0,37.9655,37.9655,37.8879,37.8965,92585.0
2022-10-18 13:00:00,43.95,43.98,43.85,43.86,187294.0,37.8965,37.9224,37.8103,37.8189,187294.0
2022-10-18 13:05:00,43.87,43.96,43.85,43.91,127816.0,37.8276,37.9052,37.8103,37.8621,127816.0
2022-10-18 13:10:00,43.92,44.0,43.9,43.98,101388.0,37.8707,37.9397,37.8534,37.9224,101388.0
2022-10-18 13:15:00,43.98,44.03,43.96,44.02,117583.0,37.9224,37.9655,37.9052,37.9569,117583.0
2022-10-18 13:20:00,44.01,44.04,43.96,44.02,105947.0,37.9483,37.9741,37.9052,37.9569,105947.0
2022-10-18 13:25:00,44.01,44.05,43.99,44.05,87414.0,37.9483,37.9828,37.931,37.9828,87414.0
2022-10-18 13:30:00,44.05,44.13,44.03,44.12,81300.0,37.9828,38.0518,37.9655,38.0431,81300.0
2022-10-18 13:35:00,44.12,44.16,44.11,44.15,129593.0,38.0431,38.0776,38.0345,38.069,129593.0
2022-10-18 13:40:00,44.15,44.19,44.14,44.18,153140.0,38.069,38.1035,38.0604,38.0949,153140.0
2022-10-18 13:45:00,44.18,44.2,44.12,44.2,123087.0,38.0949,38.1121,38.0431,38.1121,123087.0
2022-10-18 13:50:00,44.2,44.22,44.15,44.21,101715.0,38.1121,38.1294,38.069,38.1207,101715.0
2022-10-18 13:55:00,44.21,44.23,44.16,44.21,103967.0,38.1207,38.138,38.0776,38.1207,103967.0
2022-10-18 14:00:00,44.22,44.24,44.16,44.17,140511.0,38.1294,38.1466,38.0776,38.0862,140511.0
2022-10-18 14:05:00,44.18,44.22,44.14,44.17,91068.0,38.0949,38.1294,38.0604,38.0862,91068.0
2022-10-18 14:10:00,44.16,44.24,44.15,44.23,131747.0,38.0776,38.1466,38.069,38.138,131747.0
2022-10-18 14:15:00,44.23,44.3,44.21,44.25,204440.0,38.138,38.1983,38.1207,38.1552,204440.0
2022-10-18 14:20:00,44.25,44.3,44.22,44.3,104659.0,38.1552,38.1983,38.1294,38.1983,104659.0
2022-10-18 14:25:00,44.3,44.36,44.26,44.35,154220.0,38.1983,38.2501,38.1638,38.2414,154220.0
2022-10-18 14:30:00,44.36,44.36,44.28,44.32,131055.0,38.2501,38.2501,38.1811,38.2156,131055.0
2022-10-18 14:35:00,44.32,44.33,44.24,44.25,132040.0,38.2156,38.2242,38.1466,38.1552,132040.0
2022-10-18 14:40:00,44.26,44.3,44.21,44.23,161523.0,38.1638,38.1983,38.1207,38.138,161523.0
2022-10-18 14:45:00,44.24,44.29,44.21,44.27,200645.0,38.1466,38.1897,38.1207,38.1725,200645.0
2022-10-18 14:50:00,44.27,44.27,44.2,44.21,127581.0,38.1725,38.1725,38.1121,38.1207,127581.0
2022-10-18 14:55:00,44.22,44.24,44.17,44.21,124276.0,38.1294,38.1466,38.0862,38.1207,124276.0
2022-10-18 15:00:00,44.21,44.22,44.11,44.13,138540.0,38.1207,38.1294,38.0345,38.0518,138540.0
2022-10-18 15:05:00,44.12,44.17,44.1,44.11,119906.0,38.0431,38.0862,38.0259,38.0345,119906.0
2022-10-18 15:10:00,44.11,44.15,44.08,44.11,127189.0,38.0345,38.069,38.0086,38.0345,127189.0
2022-10-18 15:15:00,44.11,44.14,44.06,44.13,136203.0,38.0345,38.0604,37.9914,38.0518,136203.0
2022-10-18 15:20:00,44.13,44.14,44.06,44.08,172035.0,38.0518,38.0604,37.9914,38.0086,172035.0
2022-10-18 15:25:00,44.08,44.08,43.98,44.04,249350.0,38.0086,38.0086,37.9224,37.9741,249350.0
2022-10-18 15:30:00,44.04,44.14,44.02,44.12,249717.0,37.9741,38.0604,37.9569,38.0431,249717.0
2022-10-18 15:35:00,44.12,44.12,44.01,44.09,185691.0,38.0431,38.0431,37.9483,38.0173,185691.0
2022-10-18 15:40:00,44.1,44.12,44.03,44.05,208546.0,38.0259,38.0431,37.9655,37.9828,208546.0
2022-10-18 15:45:00,44.05,44.05,43.99,44.04,322405.0,37.9828,37.9828,37.931,37.9741,322405.0
2022-10-18 15:50:00,44.03,44.09,44.01,44.06,462474.0,37.9655,38.0173,37.9483,37.9914,462474.0
2022-10-18 15:55:00,44.06,44.11,44.01,44.11,850502.0,37.9914,38.0345,37.9483,38.0345,850502.0
2022-10-19 09:30:00,43.91,44.07,43.81,43.83,421225.0,37.8621,38.0,37.7758,37.7931,421225.0
2022-10-19 09:35:00,43.83,43.87,43.69,43.72,132161.0,37.7931,37.8276,37.6724,37.6982,132161.0
2022-10-19 09:40:00,43.72,43.73,43.48,43.55,237820.0,37.6982,37.7068,37.4913,37.5516,237820.0
2022-10-19 09:45:00,43.55,43.55,43.18,43.2,221992.0,37.5516,37.5516,37.2326,37.2498,221992.0
2022-10-19 09:50:00,43.2,43.24,43.08,43.11,395634.0,37.2498,37.2843,37.1464,37.1722,395634.0
2022-10-19 09:55:00,43.1,43.25,43.04,43.09,613484.0,37.1636,37.293,37.1119,37.155,613484.0
2022-10-19 10:00:00,43.08,43.19,43.08,43.1,356801.0,37.1464,37.2412,37.1464,37.1636,356801.0
2022-10-19 10:05:00,43.09,43.13,42.91,42.94,518167.0,37.155,37.1895,36.9998,37.0257,518167.0
2022-10-19 10:10:00,42.94,42.98,42.85,42.92,236563.0,37.0257,37.0601,36.9481,37.0084,236563.0
2022-10-19 10:15:00,42.92,43.12,42.9,43.12,298355.0,37.0084,37.1809,36.9912,37.1809,298355.0
2022-10-19 10:20:00,43.13,43.27,43.1,43.27,339820.0,37.1895,37.3102,37.1636,37.3102,339820.0
2022-10-19 10:25:00,43.27,43.37,43.25,43.32,709260.0,37.3102,37.3964,37.293,37.3533,709260.0
2022-10-19 10:30:00,43.33,43.38,43.22,43.27,543776.0,37.3619,37.4051,37.2671,37.3102,543776.0
2022-10-19 10:35:00,43.27,43.39,43.25,43.34,425277.0,37.3102,37.4137,37.293,37.3706,425277.0
2022-10-19 10:40:00,43.34,43.42,43.31,43.42,215830.0,37.3706,37.4395,37.3447,37.4395,215830.0
2022-10-19 10:45:00,43.41,43.47,43.33,43.47,225604.0,37.4309,37.4827,37.3619,37.4827,225604.0
2022-10-19 10:50:00,43.47,43.51,43.39,43.43,335957.0,37.4827,37.5171,37.4137,37.4482,335957.0
2022-10-19 10:55:00,43.43,43.45,43.31,43.41,303471.0,37.4482,37.4654,37.3447,37.4309,303471.0
2022-10-19 11:00:00,43.42,43.42,43.18,43.18,402628.0,37.4395,37.4395,37.2326,37.2326,402628.0
2022-10-19 11:05:00,43.19,43.22,43.15,43.22,175180.0,37.2412,37.2671,37.2067,37.2671,175180.0
2022-10-19 11:10:00,43.22,43.28,43.19,43.23,394212.0,37.2671,37.3188,37.2412,37.2757,394212.0
2022-10-19 11:15:00,43.23,43.24,43.18,43.19,147936.0,37.2757,37.2843,37.2326,37.2412,147936.0
2022-10-19 11:20:00,43.2,43.21,43.09,43.12,229028.0,37.2498,37.2585,37.155,37.1809,229028.0
2022-10-19 11:25:00,43.11,43.21,43.09,43.21,136142.0,37.1722,37.2585,37.155,37.2585,136142.0
2022-10-19 11:30:00,43.21,43.21,43.15,43.17,183305.0,37.2585,37.2585,37.2067,37.224,183305.0
2022-10-19 11:35:00,43.18,43.24,43.16,43.24,181184.0,37.2326,37.2843,37.2154,37.2843,181184.0
2022-10-19 11:40:00,43.25,43.26,43.18,43.2,95710.0,37.293,37.3016,37.2326,37.2498,95710.0
2022-10-19 11:45:00,43.2,43.23,43.17,43.19,89827.0,37.2498,37.2757,37.224,37.2412,89827.0
2022-10-19 11:50:00,43.19,43.23,43.15,43.16,120749.0,37.2412,37.2757,37.2067,37.2154,120749.0
2022-10-19 11:55:00,43.16,43.18,43.09,43.11,187000.0,37.2154,37.2326,37.155,37.1722,187000.0
2022-10-19 12:00:00,43.1,43.11,43.06,43.08,147884.0,37.1636,37.1722,37.1291,37.1464,147884.0
2022-10-19 12:05:00,43.08,43.09,42.91,42.95,166889.0,37.1464,37.155,36.9998,37.0343,166889.0
2022-10-19 12:10:00,42.95,42.98,42.93,42.95,77095.0,37.0343,37.0601,37.017,37.0343,77095.0
2022-10-19 12:15:00,42.94,42.98,42.92,42.98,116546.0,37.0257,37.0601,37.0084,37.0601,116546.0
2022-10-19 12:20:00,42.97,42.98,42.92,42.94,55385.0,37.0515,37.0601,37.0084,37.0257,55385.0
2022-10-19 12:25:00,42.94,42.95,42.89,42.9,77811.0,37.0257,37.0343,36.9825,36.9912,77811.0
2022-10-19 12:30:00,42.9,42.93,42.88,42.9,95651.0,36.9912,37.017,36.9739,36.9912,95651.0
2022-10-19 12:35:00,42.9,42.95,42.87,42.88,87312.0,36.9912,37.0343,36.9653,36.9739,87312.0
2022-10-19 12:40:00,42.88,42.92,42.84,42.86,160628.0,36.9739,37.0084,36.9394,36.9567,160628.0
2022-10-19 12:45:00,42.86,42.86,42.74,42.77,229989.0,36.9567,36.9567,36.8532,36.8791,229989.0
2022-10-19 12:50:00,42.77,42.83,42.76,42.78,153795.0,36.8791,36.9308,36.8704,36.8877,153795.0
2022-10-19 12:55:00,42.79,42.81,42.74,42.79,149363.0,36.8963,36.9136,36.8532,36.8963,149363.0
2022-10-19 13:00:00,42.78,42.87,42.77,42.82,170738.0,36.8877,36.9653,36.8791,36.9222,170738.0
2022-10-19 13:05:00,42.82,42.91,42.81,42.91,167694.0,36.9222,36.9998,36.9136,36.9998,167694.0
2022-10-19 13:10:00,42.9,42.95,42.87,42.88,158441.0,36.9912,37.0343,36.9653,36.9739,158441.0
2022-10-19 13:15:00,42.89,42.96,42.86,42.94,130024.0,36.9825,37.0429,36.9567,37.0257,130024.0
2022-10-19 13:20:00,42.93,42.98,42.93,42.97,130217.0,37.017,37.0601,37.017,37.0515,130217.0
2022-10-19 13:25:00,42.96,43.04,42.95,42.98,144031.0,37.0429,37.1119,37.0343,37.0601,144031.0
2022-10-19 13:30:00,42.98,42.98,42.91,42.93,115617.0,37.0601,37.0601,36.9998,37.017,115617.0
2022-10-19 13:35:00,42.93,42.96,42.9,42.91,123645.0,37.017,37.0429,36.9912,36.9998,123645.0
2022-10-19 13:40:00,42.91,42.98,42.91,42.94,114440.0,36.9998,37.0601,36.9998,37.0257,114440.0
2022-10-19 13:45:00,42.93,42.96,42.89,42.9,144321.0,37.017,37.0429,36.9825,36.9912,144321.0
2022-10-19 13:50:00,42.9,42.96,42.88,42.93,113035.0,36.9912,37.0429,36.9739,37.017,113035.0
2022-10-19 13:55:00,42.93,42.96,42.89,42.95,88199.0,37.017,37.0429,36.9825,37.0343,88199.0
2022-10-19 14:00:00,42.96,43.02,42.93,43.0,122648.0,37.0429,37.0946,37.017,37.0774,122648.0
2022-10-19 14:05:00,43.01,43.06,42.98,43.02,154172.0,37.086,37.1291,37.0601,37.0946,154172.0
2022-10-19 14:10:00,43.02,43.04,42.98,43.02,98280.0,37.0946,37.1119,37.0601,37.0946,98280.0
2022-10-19 14:15:00,43.02,43.06,43.0,43.0,116093.0,37.0946,37.1291,37.0774,37.0774,116093.0
2022-10-19 14:20:00,43.0,43.0,42.93,42.95,76651.0,37.0774,37.0774,37.017,37.0343,76651.0
2022-10-19 14:25:00,42.95,42.96,42.86,42.91,167031.0,37.0343,37.0429,36.9567,36.9998,167031.0
2022-10-19 14:30:00,42.91,42.94,42.88,42.9,165805.0,36.9998,37.0257,36.9739,36.9912,165805.0
2022-10-19 14:35:00,42.9,42.91,42.89,42.91,85364.0,36.9912,36.9998,36.9825,36.9998,85364.0
2022-10-19 14:40:00,42.91,43.0,42.9,42.96,457871.0,36.9998,37.0774,36.9912,37.0429,457871.0
2022-10-19 14:45:00,42.97,43.0,42.9,42.96,270989.0,37.0515,37.0774,36.9912,37.0429,270989.0
2022-10-19 14:50:00,42.95,42.99,42.95,42.99,111815.0,37.0343,37.0688,37.0343,37.0688,111815.0
2022-10-19 14:55:00,42.98,43.03,42.96,43.0,280582.0,37.0601,37.1033,37.0429,37.0774,280582.0
2022-10-19 15:00:00,42.99,43.08,42.99,43.02,202701.0,37.0688,37.1464,37.0688,37.0946,202701.0
2022-10-19 15:05:00,43.01,43.08,42.97,43.06,158227.0,37.086,37.1464,37.0515,37.1291,158227.0
2022-10-19 15:10:00,43.05,43.08,43.0,43.01,107544.0,37.1205,37.1464,37.0774,37.086,107544.0
2022-10-19 15:15:00,43.0,43.12,42.99,43.12,207965.0,37.0774,37.1809,37.0688,37.1809,207965.0
2022-10-19 15:20:00,43.12,43.14,43.0,43.02,225900.0,37.1809,37.1981,37.0774,37.0946,225900.0
2022-10-19 15:25:00,43.02,43.07,43.01,43.07,212537.0,37.0946,37.1377,37.086,37.1377,212537.0
2022-10-19 15:30:00,43.07,43.12,43.03,43.09,242093.0,37.1377,37.1809,37.1033,37.155,242093.0
2022-10-19 15:35:00,43.09,43.14,43.06,43.1,245012.0,37.155,37.1981,37.1291,37.1636,245012.0
2022-10-19 15:40:00,43.1,43.16,43.1,43.16,304041.0,37.1636,37.2154,37.1636,37.2154,304041.0
2022-10-19 15:45:00,43.15,43.16,43.09,43.11,412479.0,37.2067,37.2154,37.155,37.1722,412479.0
2022-10-19 15:50:00,43.1,43.12,43.04,43.11,555330.0,37.1636,37.1809,37.1119,37.1722,555330.0
2022-10-19 15:55:00,43.11,43.15,43.08,43.12,1274231.0,37.1722,37.2067,37.1464,37.1809,1274231.0
2022-10-20 09:30:00,43.27,43.3,42.86,43.05,393898.0,37.3102,37.3361,36.9567,37.1205,393898.0
2022-10-20 09:35:00,43.06,43.09,42.94,43.08,152481.0,37.1291,37.155,37.0257,37.1464,152481.0
2022-10-20 09:40:00,43.08,43.14,43.01,43.14,418260.0,37.1464,37.1981,37.086,37.1981,418260.0
2022-10-20 09:45:00,43.15,43.29,43.13,43.28,232489.0,37.2067,37.3274,37.1895,37.3188,232489.0
2022-10-20 09:50:00,43.27,43.3,43.16,43.22,382379.0,37.3102,37.3361,37.2154,37.2671,382379.0
2022-10-20 09:55:00,43.21,43.27,43.06,43.08,238936.0,37.2585,37.3102,37.1291,37.1464,238936.0
2022-10-20 10:00:00,43.08,43.2,42.99,43.19,250470.0,37.1464,37.2498,37.0688,37.2412,250470.0
2022-10-20 10:05:00,43.2,43.33,43.19,43.31,244399.0,37.2498,37.3619,37.2412,37.3447,244399.0
2022-10-20 10:10:00,43.3,43.36,43.23,43.28,189126.0,37.3361,37.3878,37.2757,37.3188,189126.0
2022-10-20 10:15:00,43.29,43.39,43.24,43.37,327203.0,37.3274,37.4137,37.2843,37.3964,327203.0
2022-10-20 10:20:00,43.37,43.41,43.28,43.39,199094.0,37.3964,37.4309,37.3188,37.4137,199094.0
2022-10-20 10:25:00,43.39,43.4,43.31,43.37,113360.0,37.4137,37.4223,37.3447,37.3964,113360.0
2022-10-20 10:30:00,43.37,43.41,43.27,43.3,132227.0,37.3964,37.4309,37.3102,37.3361,132227.0
2022-10-20 10:35:00,43.3,43.4,43.29,43.36,119842.0,37.3361,37.4223,37.3274,37.3878,119842.0
2022-10-20 10:40:00,43.36,43.36,43.28,43.3,106818.0,37.3878,37.3878,37.3188,37.3361,106818.0
2022-10-20 10:45:00,43.3,43.32,43.2,43.21,138950.0,37.3361,37.3533,37.2498,37.2585,138950.0
2022-10-20 10:50:00,43.21,43.29,43.19,43.27,150079.0,37.2585,37.3274,37.2412,37.3102,150079.0
2022-10-20 10:55:00,43.27,43.32,43.24,43.3,120677.0,37.3102,37.3533,37.2843,37.3361,120677.0
2022-10-20 11:00:00,43.31,43.4,43.27,43.36,236075.0,37.3447,37.4223,37.3102,37.3878,236075.0
2022-10-20 11:05:00,43.35,43.37,43.29,43.32,82894.0,37.3792,37.3964,37.3274,37.3533,82894.0
2022-10-20 11:10:00,43.31,43.33,43.26,43.27,93214.0,37.3447,37.3619,37.3016,37.3102,93214.0
2022-10-20 11:15:00,43.27,43.32,43.25,43.27,175909.0,37.3102,37.3533,37.293,37.3102,175909.0
2022-10-20 11:20:00,43.27,43.37,43.27,43.36,118963.0,37.3102,37.3964,37.3102,37.3878,118963.0
2022-10-20 11:25:00,43.36,43.37,43.24,43.26,493724.0,37.3878,37.3964,37.2843,37.3016,493724.0
2022-10-20 11:30:00,43.26,43.31,43.2,43.29,195974.0,37.3016,37.3447,37.2498,37.3274,195974.0
2022-10-20 11:35:00,43.3,43.39,43.3,43.38,107600.0,37.3361,37.4137,37.3361,37.4051,107600.0
2022-10-20 11:40:00,43.38,43.4,43.32,43.34,110464.0,37.4051,37.4223,37.3533,37.3706,110464.0
2022-10-20 11:45:00,43.34,43.41,43.33,43.39,96314.0,37.3706,37.4309,37.3619,37.4137,96314.0
2022-10-20 11:50:00,43.39,43.39,43.34,43.37,103817.0,37.4137,37.4137,37.3706,37.3964,103817.0
2022-10-20 11:55:00,43.36,43.36,43.27,43.27,95666.0,37.3878,37.3878,37.3102,37.3102,95666.0
2022-10-20 12:00:00,43.27,43.31,43.23,43.3,137336.0,37.3102,37.3447,37.2757,37.3361,137336.0
2022-10-20 12:05:00,43.3,43.31,43.2,43.2,103087.0,37.3361,37.3447,37.2498,37.2498,103087.0
2022-10-20 12:10:00,43.21,43.21,43.16,43.21,95841.0,37.2585,37.2585,37.2154,37.2585,95841.0
2022-10-20 12:15:00,43.2,43.25,43.19,43.22,96753.0,37.2498,37.293,37.2412,37.2671,96753.0
2022-10-20 12:20:00,43.23,43.24,43.17,43.23,123650.0,37.2757,37.2843,37.224,37.2757,123650.0
2022-10-20 12:25:00,43.23,43.25,43.18,43.24,94371.0,37.2757,37.293,37.2326,37.2843,94371.0
2022-10-20 12:30:00,43.23,43.27,43.22,43.23,61811.0,37.2757,37.3102,37.2671,37.2757,61811.0
2022-10-20 12:35:00,43.24,43.31,43.22,43.31,103012.0,37.2843,37.3447,37.2671,37.3447,103012.0
2022-10-20 12:40:00,43.3,43.33,43.23,43.23,123522.0,37.3361,37.3619,37.2757,37.2757,123522.0
2022-10-20 12:45:00,43.23,43.27,43.19,43.26,77786.0,37.2757,37.3102,37.2412,37.3016,77786.0
2022-10-20 12:50:00,43.26,43.28,43.23,43.26,83627.0,37.3016,37.3188,37.2757,37.3016,83627.0
2022-10-20 12:55:00,43.26,43.35,43.25,43.34,85372.0,37.3016,37.3792,37.293,37.3706,85372.0
2022-10-20 13:00:00,43.34,43.34,43.23,43.24,80097.0,37.3706,37.3706,37.2757,37.2843,80097.0
2022-10-20 13:05:00,43.23,43.27,43.18,43.2,117299.0,37.2757,37.3102,37.2326,37.2498,117299.0
2022-10-20 13:10:00,43.2,43.27,43.18,43.22,144149.0,37.2498,37.3102,37.2326,37.2671,144149.0
2022-10-20 13:15:00,43.23,43.27,43.15,43.16,109917.0,37.2757,37.3102,37.2067,37.2154,109917.0
2022-10-20 13:20:00,43.15,43.24,43.15,43.22,153949.0,37.2067,37.2843,37.2067,37.2671,153949.0
2022-10-20 13:25:00,43.22,43.28,43.22,43.25,149784.0,37.2671,37.3188,37.2671,37.293,149784.0
2022-10-20 13:30:00,43.24,43.26,43.17,43.19,110627.0,37.2843,37.3016,37.224,37.2412,110627.0
2022-10-20 13:35:00,43.18,43.24,43.17,43.23,55599.0,37.2326,37.2843,37.224,37.2757,55599.0
2022-10-20 13:40:00,43.23,43.29,43.21,43.23,119620.0,37.2757,37.3274,37.2585,37.2757,119620.0
2022-10-20 13:45:00,43.23,43.26,43.12,43.14,102611.0,37.2757,37.3016,37.1809,37.1981,102611.0
2022-10-20 13:50:00,43.13,43.17,43.12,43.16,140609.0,37.1895,37.224,37.1809,37.2154,140609.0
2022-10-20 13:55:00,43.16,43.19,43.12,43.19,96285.0,37.2154,37.2412,37.1809,37.2412,96285.0
2022-10-20 14:00:00,43.18,43.2,43.09,43.11,87757.0,37.2326,37.2498,37.155,37.1722,87757.0
2022-10-20 14:05:00,43.1,43.11,43.03,43.05,69333.0,37.1636,37.1722,37.1033,37.1205,69333.0
2022-10-20 14:10:00,43.05,43.06,42.97,42.98,139197.0,37.1205,37.1291,37.0515,37.0601,139197.0
2022-10-20 14:15:00,42.98,43.02,42.96,43.0,172049.0,37.0601,37.0946,37.0429,37.0774,172049.0
2022-10-20 14:20:00,43.0,43.01,42.93,42.95,220896.0,37.0774,37.086,37.017,37.0343,220896.0
2022-10-20 14:25:00,42.94,42.95,42.88,42.88,220182.0,37.0257,37.0343,36.9739,36.9739,220182.0
2022-10-20 14:30:00,42.88,42.96,42.87,42.95,124520.0,36.9739,37.0429,36.9653,37.0343,124520.0
2022-10-20 14:35:00,42.94,42.96,42.9,42.91,116713.0,37.0257,37.0429,36.9912,36.9998,116713.0
2022-10-20 14:40:00,42.92,42.92,42.85,42.85,121337.0,37.0084,37.0084,36.9481,36.9481,121337.0
2022-10-20 14:45:00,42.85,42.89,42.83,42.88,90870.0,36.9481,36.9825,36.9308,36.9739,90870.0
2022-10-20 14:50:00,42.88,42.94,42.84,42.91,231934.0,36.9739,37.0257,36.9394,36.9998,231934.0
2022-10-20 14:55:00,42.91,42.95,42.88,42.89,150609.0,36.9998,37.0343,36.9739,36.9825,150609.0
2022-10-20 15:00:00,42.89,42.91,42.86,42.88,120769.0,36.9825,36.9998,36.9567,36.9739,120769.0
2022-10-20 15:05:00,42.88,42.99,42.87,42.98,198630.0,36.9739,37.0688,36.9653,37.0601,198630.0
2022-10-20 15:10:00,42.98,42.99,42.93,42.96,172221.0,37.0601,37.0688,37.017,37.0429,172221.0
2022-10-20 15:15:00,42.96,42.96,42.88,42.89,174321.0,37.0429,37.0429,36.9739,36.9825,174321.0
2022-10-20 15:20:00,42.88,42.91,42.86,42.89,157773.0,36.9739,36.9998,36.9567,36.9825,157773.0
2022-10-20 15:25:00,42.9,42.92,42.87,42.91,180716.0,36.9912,37.0084,36.9653,36.9998,180716.0
2022-10-20 15:30:00,42.91,42.92,42.86,42.88,162367.0,36.9998,37.0084,36.9567,36.9739,162367.0
2022-10-20 15:35:00,42.87,42.9,42.83,42.86,341128.0,36.9653,36.9912,36.9308,36.9567,341128.0
2022-10-20 15:40:00,42.86,42.91,42.82,42.9,740906.0,36.9567,36.9998,36.9222,36.9912,740906.0
2022-10-20 15:45:00,42.9,42.99,42.89,42.98,314124.0,36.9912,37.0688,36.9825,37.0601,314124.0
2022-10-20 15:50:00,42.98,43.02,42.94,42.94,295815.0,37.0601,37.0946,37.0257,37.0257,295815.0
2022-10-20 15:55:00,42.94,42.96,42.87,42.89,644499.0,37.0257,37.0429,36.9653,36.9825,644499.0
2022-10-21 09:30:00,43.31,43.83,42.99,43.75,3045086.0,37.3447,37.7931,37.0688,37.7241,3045086.0
2022-10-21 09:35:00,43.75,44.18,43.74,44.15,1100211.0,37.7241,38.0949,37.7155,38.069,1100211.0
2022-10-21 09:40:00,44.15,44.32,44.1,44.3,750719.0,38.069,38.2156,38.0259,38.1983,750719.0
2022-10-21 09:45:00,44.28,44.6,44.28,44.5,887296.0,38.1811,38.457,38.1811,38.3708,887296.0
2022-10-21 09:50:00,44.5,44.59,44.26,44.55,658404.0,38.3708,38.4484,38.1638,38.4139,658404.0
2022-10-21 09:55:00,44.54,44.82,44.47,44.67,969326.0,38.4053,38.6467,38.3449,38.5174,969326.0
2022-10-21 10:00:00,44.68,44.95,44.67,44.9,632832.0,38.526,38.7588,38.5174,38.7157,632832.0
2022-10-21 10:05:00,44.9,45.02,44.74,44.83,837443.0,38.7157,38.8192,38.5777,38.6553,837443.0
2022-10-21 10:10:00,44.84,44.84,44.67,44.73,325575.0,38.664,38.664,38.5174,38.5691,325575.0
2022-10-21 10:15:00,44.73,44.82,44.69,44.82,254313.0,38.5691,38.6467,38.5346,38.6467,254313.0
2022-10-21 10:20:00,44.82,44.96,44.72,44.83,344154.0,38.6467,38.7674,38.5605,38.6553,344154.0
2022-10-21 10:25:00,44.82,44.97,44.69,44.88,307140.0,38.6467,38.7761,38.5346,38.6984,307140.0
2022-10-21 10:30:00,44.88,44.96,44.79,44.8,235292.0,38.6984,38.7674,38.6208,38.6295,235292.0
2022-10-21 10:35:00,44.8,44.98,44.76,44.98,387612.0,38.6295,38.7847,38.595,38.7847,387612.0
2022-10-21 10:40:00,44.98,44.99,44.77,44.84,348590.0,38.7847,38.7933,38.6036,38.664,348590.0
2022-10-21 10:45:00,44.84,44.89,44.69,44.71,271034.0,38.664,38.7071,38.5346,38.5519,271034.0
2022-10-21 10:50:00,44.71,44.89,44.64,44.84,336020.0,38.5519,38.7071,38.4915,38.664,336020.0
2022-10-21 10:55:00,44.82,44.88,44.68,44.73,196485.0,38.6467,38.6984,38.526,38.5691,196485.0
2022-10-21 11:00:00,44.73,44.74,44.54,44.61,273535.0,38.5691,38.5777,38.4053,38.4656,273535.0
2022-10-21 11:05:00,44.61,44.62,44.54,44.59,154344.0,38.4656,38.4743,38.4053,38.4484,154344.0
2022-10-21 11:10:00,44.59,44.64,44.55,44.55,210313.0,38.4484,38.4915,38.4139,38.4139,210313.0
2022-10-21 11:15:00,44.54,44.62,44.5,44.53,168080.0,38.4053,38.4743,38.3708,38.3967,168080.0
2022-10-21 11:20:00,44.54,44.67,44.49,44.58,200720.0,38.4053,38.5174,38.3622,38.4398,200720.0
2022-10-21 11:25:00,44.58,44.62,44.48,44.57,325687.0,38.4398,38.4743,38.3535,38.4311,325687.0
2022-10-21 11:30:00,44.58,44.7,44.54,44.68,171113.0,38.4398,38.5432,38.4053,38.526,171113.0
2022-10-21 11:35:00,44.69,44.72,44.55,44.58,208829.0,38.5346,38.5605,38.4139,38.4398,208829.0
2022-10-21 11:40:00,44.58,44.73,44.55,44.7,153016.0,38.4398,38.5691,38.4139,38.5432,153016.0
2022-10-21 11:45:00,44.69,44.77,44.68,44.71,177225.0,38.5346,38.6036,38.526,38.5519,177225.0
2022-10-21 11:50:00,44.72,44.75,44.64,44.7,339240.0,38.5605,38.5864,38.4915,38.5432,339240.0
2022-10-21 11:55:00,44.71,44.85,44.7,44.84,286145.0,38.5519,38.6726,38.5432,38.664,286145.0
2022-10-21 12:00:00,44.84,45.01,44.84,44.99,443022.0,38.664,38.8105,38.664,38.7933,443022.0
2022-10-21 12:05:00,45.0,45.01,44.86,44.86,327779.0,38.8019,38.8105,38.6812,38.6812,327779.0
2022-10-21 12:10:00,44.86,44.88,44.79,44.82,110817.0,38.6812,38.6984,38.6208,38.6467,110817.0
2022-10-21 12:15:00,44.82,44.83,44.71,44.73,114833.0,38.6467,38.6553,38.5519,38.5691,114833.0
2022-10-21 12:20:00,44.72,44.84,44.7,44.83,163454.0,38.5605,38.664,38.5432,38.6553,163454.0
2022-10-21 12:25:00,44.83,44.86,44.66,44.69,143353.0,38.6553,38.6812,38.5088,38.5346,143353.0
2022-10-21 12:30:00,44.69,44.79,44.65,44.77,102614.0,38.5346,38.6208,38.5001,38.6036,102614.0
2022-10-21 12:35:00,44.78,44.85,44.74,44.75,141740.0,38.6122,38.6726,38.5777,38.5864,141740.0
2022-10-21 12:40:00,44.73,44.88,44.71,44.87,89712.0,38.5691,38.6984,38.5519,38.6898,89712.0
2022-10-21 12:45:00,44.86,44.98,44.86,44.97,130796.0,38.6812,38.7847,38.6812,38.7761,130796.0
2022-10-21 12:50:00,44.96,45.0,44.92,44.95,122097.0,38.7674,38.8019,38.7329,38.7588,122097.0
2022-10-21 12:55:00,44.95,44.97,44.87,44.88,112449.0,38.7588,38.7761,38.6898,38.6984,112449.0
2022-10-21 13:00:00,44.87,44.88,44.83,44.84,125751.0,38.6898,38.6984,38.6553,38.664,125751.0
2022-10-21 13:05:00,44.84,44.87,44.77,44.77,147770.0,38.664,38.6898,38.6036,38.6036,147770.0
2022-10-21 13:10:00,44.78,44.82,44.74,44.76,196081.0,38.6122,38.6467,38.5777,38.595,196081.0
2022-10-21 13:15:00,44.76,44.84,44.73,44.84,124220.0,38.595,38.664,38.5691,38.664,124220.0
2022-10-21 13:20:00,44.84,44.87,44.8,44.84,154658.0,38.664,38.6898,38.6295,38.664,154658.0
2022-10-21 13:25:00,44.83,44.93,44.82,44.91,147588.0,38.6553,38.7416,38.6467,38.7243,147588.0
2022-10-21 13:30:00,44.91,44.97,44.88,44.89,192638.0,38.7243,38.7761,38.6984,38.7071,192638.0
2022-10-21 13:35:00,44.88,44.91,44.83,44.84,87939.0,38.6984,38.7243,38.6553,38.664,87939.0
2022-10-21 13:40:00,44.85,44.88,44.8,44.8,1087117.0,38.6726,38.6984,38.6295,38.6295,1087117.0
2022-10-21 13:45:00,44.8,44.94,44.79,44.92,99523.0,38.6295,38.7502,38.6208,38.7329,99523.0
2022-10-21 13:50:00,44.93,44.94,44.87,44.87,88396.0,38.7416,38.7502,38.6898,38.6898,88396.0
2022-10-21 13:55:00,44.87,44.88,44.83,44.87,110993.0,38.6898,38.6984,38.6553,38.6898,110993.0
2022-10-21 14:00:00,44.86,44.88,44.8,44.81,81717.0,38.6812,38.6984,38.6295,38.6381,81717.0
2022-10-21 14:05:00,44.81,44.88,44.8,44.87,256481.0,38.6381,38.6984,38.6295,38.6898,256481.0
2022-10-21 14:10:00,44.87,44.87,44.74,44.74,155465.0,38.6898,38.6898,38.5777,38.5777,155465.0
2022-10-21 14:15:00,44.75,44.78,44.69,44.71,108366.0,38.5864,38.6122,38.5346,38.5519,108366.0
2022-10-21 14:20:00,44.7,44.72,44.67,44.69,86003.0,38.5432,38.5605,38.5174,38.5346,86003.0
2022-10-21 14:25:00,44.69,44.7,44.66,44.68,84196.0,38.5346,38.5432,38.5088,38.526,84196.0
2022-10-21 14:30:00,44.68,44.75,44.65,44.7,177429.0,38.526,38.5864,38.5001,38.5432,177429.0
2022-10-21 14:35:00,44.7,44.75,44.67,44.71,174645.0,38.5432,38.5864,38.5174,38.5519,174645.0
2022-10-21 14:40:00,44.72,44.73,44.67,44.7,108259.0,38.5605,38.5691,38.5174,38.5432,108259.0
2022-10-21 14:45:00,44.69,44.77,44.67,44.76,121476.0,38.5346,38.6036,38.5174,38.595,121476.0
2022-10-21 14:50:00,44.77,44.79,44.73,44.75,95998.0,38.6036,38.6208,38.5691,38.5864,95998.0
2022-10-21 14:55:00,44.75,44.88,44.74,44.87,201591.0,38.5864,38.6984,38.5777,38.6898,201591.0
2022-10-21 15:00:00,44.88,44.91,44.85,44.89,142467.0,38.6984,38.7243,38.6726,38.7071,142467.0
2022-10-21 15:05:00,44.89,44.9,44.84,44.87,138899.0,38.7071,38.7157,38.664,38.6898,138899.0
2022-10-21 15:10:00,44.88,44.96,44.87,44.96,150757.0,38.6984,38.7674,38.6898,38.7674,150757.0
2022-10-21 15:15:00,44.95,45.06,44.93,45.05,252429.0,38.7588,38.8537,38.7416,38.845,252429.0
2022-10-21 15:20:00,45.06,45.13,45.05,45.12,301935.0,38.8537,38.914,38.845,38.9054,301935.0
2022-10-21 15:25:00,45.12,45.16,45.09,45.13,185161.0,38.9054,38.9399,38.8795,38.914,185161.0
2022-10-21 15:30:00,45.13,45.13,45.02,45.05,261405.0,38.914,38.914,38.8192,38.845,261405.0
2022-10-21 15:35:00,45.05,45.07,45.0,45.06,320594.0,38.845,38.8623,38.8019,38.8537,320594.0
2022-10-21 15:40:00,45.05,45.07,45.01,45.04,364773.0,38.845,38.8623,38.8105,38.8364,364773.0
2022-10-21 15:45:00,45.04,45.05,44.96,44.98,705885.0,38.8364,38.845,38.7674,38.7847,705885.0
2022-10-21 15:50:00,44.98,45.01,44.94,44.96,737385.0,38.7847,38.8105,38.7502,38.7674,737385.0
2022-10-21 15:55:00,44.96,44.99,44.9,44.98,1286952.0,38.7674,38.7933,38.7157,38.7847,1286952.0
2022-10-24 09:30:00,45.08,45.24,44.98,45.23,548223.0,38.8709,39.0089,38.7847,39.0002,548223.0
2022-10-24 09:35:00,45.21,45.58,45.21,45.5,339059.0,38.983,39.302,38.983,39.2331,339059.0
2022-10-24 09:40:00,45.5,45.51,45.19,45.35,308684.0,39.2331,39.2417,38.9658,39.1037,308684.0
2022-10-24 09:45:00,45.36,45.71,45.36,45.55,613913.0,39.1123,39.4141,39.1123,39.2762,613913.0
2022-10-24 09:50:00,45.55,45.61,45.39,45.6,209736.0,39.2762,39.3279,39.1382,39.3193,209736.0
2022-10-24 09:55:00,45.6,45.7,45.58,45.68,239506.0,39.3193,39.4055,39.302,39.3883,239506.0
2022-10-24 10:00:00,45.68,45.68,45.4,45.46,270718.0,39.3883,39.3883,39.1468,39.1986,270718.0
2022-10-24 10:05:00,45.45,45.46,45.34,45.4,171699.0,39.1899,39.1986,39.0951,39.1468,171699.0
2022-10-24 10:10:00,45.41,45.48,45.35,45.47,142391.0,39.1554,39.2158,39.1037,39.2072,142391.0
2022-10-24 10:15:00,45.48,45.48,45.37,45.42,131405.0,39.2158,39.2158,39.121,39.1641,131405.0
2022-10-24 10:20:00,45.41,45.42,45.26,45.27,183838.0,39.1554,39.1641,39.0261,39.0347,183838.0
2022-10-24 10:25:00,45.27,45.47,45.26,45.44,197656.0,39.0347,39.2072,39.0261,39.1813,197656.0
2022-10-24 10:30:00,45.45,45.56,45.43,45.52,173337.0,39.1899,39.2848,39.1727,39.2503,173337.0
2022-10-24 10:35:00,45.53,45.65,45.52,45.6,283464.0,39.2589,39.3624,39.2503,39.3193,283464.0
2022-10-24 10:40:00,45.6,45.68,45.58,45.64,209628.0,39.3193,39.3883,39.302,39.3538,209628.0
2022-10-24 10:45:00,45.63,45.68,45.55,45.66,198132.0,39.3451,39.3883,39.2762,39.371,198132.0
2022-10-24 10:50:00,45.66,45.72,45.63,45.7,129790.0,39.371,39.4228,39.3451,39.4055,129790.0
2022-10-24 10:55:00,45.69,45.76,45.61,45.73,191662.0,39.3969,39.4572,39.3279,39.4314,191662.0
2022-10-24 11:00:00,45.73,45.76,45.68,45.71,169009.0,39.4314,39.4572,39.3883,39.4141,169009.0
2022-10-24 11:05:00,45.71,45.8,45.7,45.78,179675.0,39.4141,39.4917,39.4055,39.4745,179675.0
2022-10-24 11:10:00,45.77,45.8,45.72,45.74,214809.0,39.4659,39.4917,39.4228,39.44,214809.0
2022-10-24 11:15:00,45.76,45.77,45.54,45.58,180237.0,39.4572,39.4659,39.2675,39.302,180237.0
2022-10-24 11:20:00,45.59,45.74,45.58,45.72,116638.0,39.3107,39.44,39.302,39.4228,116638.0
2022-10-24 11:25:00,45.72,45.76,45.64,45.65,161698.0,39.4228,39.4572,39.3538,39.3624,161698.0
2022-10-24 11:30:00,45.65,45.67,45.58,45.63,157622.0,39.3624,39.3796,39.302,39.3451,157622.0
2022-10-24 11:35:00,45.63,45.73,45.61,45.72,153314.0,39.3451,39.4314,39.3279,39.4228,153314.0
2022-10-24 11:40:00,45.73,45.77,45.69,45.75,206177.0,39.4314,39.4659,39.3969,39.4486,206177.0
2022-10-24 11:45:00,45.76,45.76,45.64,45.72,141663.0,39.4572,39.4572,39.3538,39.4228,141663.0
2022-10-24 11:50:00,45.73,45.86,45.68,45.86,134736.0,39.4314,39.5435,39.3883,39.5435,134736.0
2022-10-24 11:55:00,45.85,45.87,45.78,45.84,118272.0,39.5348,39.5521,39.4745,39.5262,118272.0
2022-10-24 12:00:00,45.84,45.86,45.7,45.72,132514.0,39.5262,39.5435,39.4055,39.4228,132514.0
2022-10-24 12:05:00,45.72,45.82,45.7,45.79,131284.0,39.4228,39.509,39.4055,39.4831,131284.0
2022-10-24 12:10:00,45.78,45.86,45.78,45.83,110151.0,39.4745,39.5435,39.4745,39.5176,110151.0
2022-10-24 12:15:00,45.84,45.85,45.73,45.75,121746.0,39.5262,39.5348,39.4314,39.4486,121746.0
2022-10-24 12:20:00,45.75,45.82,45.71,45.81,151194.0,39.4486,39.509,39.4141,39.5004,151194.0
2022-10-24 12:25:00,45.81,45.84,45.72,45.74,145897.0,39.5004,39.5262,39.4228,39.44,145897.0
2022-10-24 12:30:00,45.74,45.75,45.68,45.74,119119.0,39.44,39.4486,39.3883,39.44,119119.0
2022-10-24 12:35:00,45.74,45.75,45.68,45.71,114328.0,39.44,39.4486,39.3883,39.4141,114328.0
2022-10-24 12:40:00,45.71,45.71,45.63,45.69,126637.0,39.4141,39.4141,39.3451,39.3969,126637.0
2022-10-24 12:45:00,45.69,45.69,45.61,45.62,143380.0,39.3969,39.3969,39.3279,39.3365,143380.0
2022-10-24 12:50:00,45.62,45.71,45.61,45.71,71370.0,39.3365,39.4141,39.3279,39.4141,71370.0
2022-10-24 12:55:00,45.7,45.71,45.63,45.63,145944.0,39.4055,39.4141,39.3451,39.3451,145944.0
2022-10-24 13:00:00,45.63,45.7,45.57,45.7,222526.0,39.3451,39.4055,39.2934,39.4055,222526.0
2022-10-24 13:05:00,45.69,45.71,45.6,45.65,177049.0,39.3969,39.4141,39.3193,39.3624,177049.0
2022-10-24 13:10:00,45.65,45.65,45.57,45.62,105345.0,39.3624,39.3624,39.2934,39.3365,105345.0
2022-10-24 13:15:00,45.61,45.63,45.58,45.6,81129.0,39.3279,39.3451,39.302,39.3193,81129.0
2022-10-24 13:20:00,45.61,45.61,45.53,45.55,156004.0,39.3279,39.3279,39.2589,39.2762,156004.0
2022-10-24 13:25:00,45.55,45.65,45.55,45.63,240602.0,39.2762,39.3624,39.2762,39.3451,240602.0
2022-10-24 13:30:00,45.63,45.66,45.6,45.66,109386.0,39.3451,39.371,39.3193,39.371,109386.0
2022-10-24 13:35:00,45.66,45.69,45.63,45.65,118018.0,39.371,39.3969,39.3451,39.3624,118018.0
2022-10-24 13:40:00,45.65,45.66,45.6,45.61,98630.0,39.3624,39.371,39.3193,39.3279,98630.0
2022-10-24 13:45:00,45.61,45.62,45.55,45.58,82230.0,39.3279,39.3365,39.2762,39.302,82230.0
2022-10-24 13:50:00,45.58,45.62,45.54,45.61,88620.0,39.302,39.3365,39.2675,39.3279,88620.0
2022-10-24 13:55:00,45.62,45.66,45.6,45.66,127876.0,39.3365,39.371,39.3193,39.371,127876.0
2022-10-24 14:00:00,45.65,45.73,45.65,45.71,150482.0,39.3624,39.4314,39.3624,39.4141,150482.0
2022-10-24 14:05:00,45.71,45.73,45.59,45.6,222466.0,39.4141,39.4314,39.3107,39.3193,222466.0
2022-10-24 14:10:00,45.6,45.61,45.52,45.56,205720.0,39.3193,39.3279,39.2503,39.2848,205720.0
2022-10-24 14:15:00,45.56,45.59,45.53,45.53,88042.0,39.2848,39.3107,39.2589,39.2589,88042.0
2022-10-24 14:20:00,45.53,45.61,45.52,45.6,124826.0,39.2589,39.3279,39.2503,39.3193,124826.0
2022-10-24 14:25:00,45.61,45.65,45.6,45.64,112627.0,39.3279,39.3624,39.3193,39.3538,112627.0
2022-10-24 14:30:00,45.63,45.63,45.59,45.61,50661.0,39.3451,39.3451,39.3107,39.3279,50661.0
2022-10-24 14:35:00,45.61,45.62,45.58,45.61,87576.0,39.3279,39.3365,39.302,39.3279,87576.0
2022-10-24 14:40:00,45.61,45.71,45.59,45.69,120782.0,39.3279,39.4141,39.3107,39.3969,120782.0
2022-10-24 14:45:00,45.68,45.69,45.65,45.69,149449.0,39.3883,39.3969,39.3624,39.3969,149449.0
2022-10-24 14:50:00,45.69,45.7,45.66,45.68,69595.0,39.3969,39.4055,39.371,39.3883,69595.0
2022-10-24 14:55:00,45.68,45.74,45.67,45.72,111561.0,39.3883,39.44,39.3796,39.4228,111561.0
2022-10-24 15:00:00,45.73,45.73,45.67,45.69,86376.0,39.4314,39.4314,39.3796,39.3969,86376.0
2022-10-24 15:05:00,45.69,45.7,45.65,45.66,83359.0,39.3969,39.4055,39.3624,39.371,83359.0
2022-10-24 15:10:00,45.66,45.74,45.66,45.73,107958.0,39.371,39.44,39.371,39.4314,107958.0
2022-10-24 15:15:00,45.73,45.76,45.7,45.74,140918.0,39.4314,39.4572,39.4055,39.44,140918.0
2022-10-24 15:20:00,45.74,45.76,45.71,45.73,102956.0,39.44,39.4572,39.4141,39.4314,102956.0
2022-10-24 15:25:00,45.74,45.81,45.73,45.76,125486.0,39.44,39.5004,39.4314,39.4572,125486.0
2022-10-24 15:30:00,45.76,45.76,45.7,45.73,129637.0,39.4572,39.4572,39.4055,39.4314,129637.0
2022-10-24 15:35:00,45.73,45.75,45.7,45.72,126730.0,39.4314,39.4486,39.4055,39.4228,126730.0
2022-10-24 15:40:00,45.73,45.73,45.66,45.66,200747.0,39.4314,39.4314,39.371,39.371,200747.0
2022-10-24 15:45:00,45.66,45.69,45.6,45.62,254220.0,39.371,39.3969,39.3193,39.3365,254220.0
2022-10-24 15:50:00,45.61,45.62,45.49,45.5,526216.0,39.3279,39.3365,39.2244,39.2331,526216.0
2022-10-24 15:55:00,45.5,45.58,45.46,45.54,1188486.0,39.2331,39.302,39.1986,39.2675,1188486.0
2022-10-25 09:30:00,45.27,45.33,44.89,44.93,535325.0,39.0347,39.0865,38.7071,38.7416,535325.0
2022-10-25 09:35:00,44.91,45.14,44.91,45.13,187931.0,38.7243,38.9226,38.7243,38.914,187931.0
2022-10-25 09:40:00,45.13,45.15,45.01,45.07,161868.0,38.914,38.9313,38.8105,38.8623,161868.0
2022-10-25 09:45:00,45.07,45.19,44.98,45.18,258349.0,38.8623,38.9658,38.7847,38.9571,258349.0
2022-10-25 09:50:00,45.19,45.35,45.17,45.35,343043.0,38.9658,39.1037,38.9485,39.1037,343043.0
2022-10-25 09:55:00,45.36,45.54,45.34,45.51,192025.0,39.1123,39.2675,39.0951,39.2417,192025.0
2022-10-25 10:00:00,45.52,45.52,45.37,45.38,229495.0,39.2503,39.2503,39.121,39.1296,229495.0
2022-10-25 10:05:00,45.37,45.45,45.3,45.45,143270.0,39.121,39.1899,39.0606,39.1899,143270.0
2022-10-25 10:10:00,45.45,45.49,45.37,45.48,135961.0,39.1899,39.2244,39.121,39.2158,135961.0
2022-10-25 10:15:00,45.48,45.54,45.45,45.54,156356.0,39.2158,39.2675,39.1899,39.2675,156356.0
2022-10-25 10:20:00,45.54,45.63,45.51,45.59,176403.0,39.2675,39.3451,39.2417,39.3107,176403.0
2022-10-25 10:25:00,45.59,45.69,45.58,45.66,124739.0,39.3107,39.3969,39.302,39.371,124739.0
2022-10-25 10:30:00,45.66,45.71,45.65,45.69,121798.0,39.371,39.4141,39.3624,39.3969,121798.0
2022-10-25 10:35:00,45.68,45.69,45.58,45.61,160886.0,39.3883,39.3969,39.302,39.3279,160886.0
2022-10-25 10:40:00,45.61,45.61,45.48,45.54,121976.0,39.3279,39.3279,39.2158,39.2675,121976.0
2022-10-25 10:45:00,45.55,45.65,45.52,45.65,120358.0,39.2762,39.3624,39.2503,39.3624,120358.0
2022-10-25 10:50:00,45.65,45.66,45.6,45.62,145794.0,39.3624,39.371,39.3193,39.3365,145794.0
2022-10-25 10:55:00,45.62,45.62,45.56,45.59,110749.0,39.3365,39.3365,39.2848,39.3107,110749.0
2022-10-25 11:00:00,45.59,45.64,45.58,45.64,102068.0,39.3107,39.3538,39.302,39.3538,102068.0
2022-10-25 11:05:00,45.64,45.65,45.58,45.61,135554.0,39.3538,39.3624,39.302,39.3279,135554.0
2022-10-25 11:10:00,45.61,45.64,45.58,45.63,93663.0,39.3279,39.3538,39.302,39.3451,93663.0
2022-10-25 11:15:00,45.63,45.68,45.56,45.61,149183.0,39.3451,39.3883,39.2848,39.3279,149183.0
2022-10-25 11:20:00,45.61,45.65,45.56,45.62,115991.0,39.3279,39.3624,39.2848,39.3365,115991.0
2022-10-25 11:25:00,45.63,45.65,45.57,45.61,113944.0,39.3451,39.3624,39.2934,39.3279,113944.0
2022-10-25 11:30:00,45.61,45.62,45.56,45.57,107212.0,39.3279,39.3365,39.2848,39.2934,107212.0
2022-10-25 11:35:00,45.57,45.57,45.48,45.55,170980.0,39.2934,39.2934,39.2158,39.2762,170980.0
2022-10-25 11:40:00,45.55,45.55,45.45,45.48,154953.0,39.2762,39.2762,39.1899,39.2158,154953.0
2022-10-25 11:45:00,45.49,45.53,45.46,45.49,119764.0,39.2244,39.2589,39.1986,39.2244,119764.0
2022-10-25 11:50:00,45.48,45.5,45.44,45.47,151766.0,39.2158,39.2331,39.1813,39.2072,151766.0
2022-10-25 11:55:00,45.47,45.49,45.4,45.42,94045.0,39.2072,39.2244,39.1468,39.1641,94045.0
2022-10-25 12:00:00,45.41,45.42,45.34,45.36,139442.0,39.1554,39.1641,39.0951,39.1123,139442.0
2022-10-25 12:05:00,45.37,45.45,45.33,45.45,153896.0,39.121,39.1899,39.0865,39.1899,153896.0
2022-10-25 12:10:00,45.45,45.48,45.41,45.42,72067.0,39.1899,39.2158,39.1554,39.1641,72067.0
2022-10-25 12:15:00,45.42,45.45,45.4,45.44,78876.0,39.1641,39.1899,39.1468,39.1813,78876.0
2022-10-25 12:20:00,45.44,45.46,45.39,45.4,84955.0,39.1813,39.1986,39.1382,39.1468,84955.0
2022-10-25 12:25:00,45.39,45.4,45.32,45.34,100343.0,39.1382,39.1468,39.0778,39.0951,100343.0
2022-10-25 12:30:00,45.34,45.45,45.33,45.45,290195.0,39.0951,39.1899,39.0865,39.1899,290195.0
2022-10-25 12:35:00,45.45,45.47,45.42,45.46,77866.0,39.1899,39.2072,39.1641,39.1986,77866.0
2022-10-25 12:40:00,45.46,45.51,45.44,45.48,92310.0,39.1986,39.2417,39.1813,39.2158,92310.0
2022-10-25 12:45:00,45.49,45.54,45.48,45.52,76297.0,39.2244,39.2675,39.2158,39.2503,76297.0
2022-10-25 12:50:00,45.52,45.54,45.5,45.53,95292.0,39.2503,39.2675,39.2331,39.2589,95292.0
2022-10-25 12:55:00,45.53,45.59,45.51,45.59,86019.0,39.2589,39.3107,39.2417,39.3107,86019.0
2022-10-25 13:00:00,45.59,45.6,45.56,45.58,99944.0,39.3107,39.3193,39.2848,39.302,99944.0
2022-10-25 13:05:00,45.58,45.63,45.56,45.61,106663.0,39.302,39.3451,39.2848,39.3279,106663.0
2022-10-25 13:10:00,45.61,45.67,45.59,45.64,150737.0,39.3279,39.3796,39.3107,39.3538,150737.0
2022-10-25 13:15:00,45.64,45.71,45.63,45.68,163736.0,39.3538,39.4141,39.3451,39.3883,163736.0
2022-10-25 13:20:00,45.69,45.7,45.64,45.66,70967.0,39.3969,39.4055,39.3538,39.371,70967.0
2022-10-25 13:25:00,45.66,45.77,45.65,45.72,165635.0,39.371,39.4659,39.3624,39.4228,165635.0
2022-10-25 13:30:00,45.72,45.78,45.71,45.77,137055.0,39.4228,39.4745,39.4141,39.4659,137055.0
2022-10-25 13:35:00,45.78,45.78,45.68,45.7,95376.0,39.4745,39.4745,39.3883,39.4055,95376.0
2022-10-25 13:40:00,45.7,45.71,45.62,45.64,106505.0,39.4055,39.4141,39.3365,39.3538,106505.0
2022-10-25 13:45:00,45.64,45.68,45.62,45.64,80741.0,39.3538,39.3883,39.3365,39.3538,80741.0
2022-10-25 13:50:00,45.63,45.64,45.52,45.53,144284.0,39.3451,39.3538,39.2503,39.2589,144284.0
2022-10-25 13:55:00,45.54,45.58,45.48,45.55,102559.0,39.2675,39.302,39.2158,39.2762,102559.0
2022-10-25 14:00:00,45.55,45.63,45.55,45.62,96699.0,39.2762,39.3451,39.2762,39.3365,96699.0
2022-10-25 14:05:00,45.61,45.66,45.58,45.64,94809.0,39.3279,39.371,39.302,39.3538,94809.0
2022-10-25 14:10:00,45.64,45.64,45.53,45.59,368111.0,39.3538,39.3538,39.2589,39.3107,368111.0
2022-10-25 14:15:00,45.59,45.61,45.44,45.53,601152.0,39.3107,39.3279,39.1813,39.2589,601152.0
2022-10-25 14:20:00,45.53,45.74,45.52,45.7,291412.0,39.2589,39.44,39.2503,39.4055,291412.0
2022-10-25 14:25:00,45.7,45.75,45.63,45.64,201211.0,39.4055,39.4486,39.3451,39.3538,201211.0
2022-10-25 14:30:00,45.64,45.78,45.61,45.77,169565.0,39.3538,39.4745,39.3279,39.4659,169565.0
2022-10-25 14:35:00,45.78,45.82,45.76,45.79,181686.0,39.4745,39.509,39.4572,39.4831,181686.0
2022-10-25 14:40:00,45.79,45.81,45.65,45.71,165864.0,39.4831,39.5004,39.3624,39.4141,165864.0
2022-10-25 14:45:00,45.71,45.71,45.64,45.69,101129.0,39.4141,39.4141,39.3538,39.3969,101129.0
2022-10-25 14:50:00,45.69,45.69,45.65,45.67,140915.0,39.3969,39.3969,39.3624,39.3796,140915.0
2022-10-25 14:55:00,45.68,45.7,45.63,45.64,162047.0,39.3883,39.4055,39.3451,39.3538,162047.0
2022-10-25 15:00:00,45.63,45.64,45.53,45.55,189925.0,39.3451,39.3538,39.2589,39.2762,189925.0
2022-10-25 15:05:00,45.55,45.61,45.54,45.59,139521.0,39.2762,39.3279,39.2675,39.3107,139521.0
2022-10-25 15:10:00,45.59,45.64,45.57,45.63,147899.0,39.3107,39.3538,39.2934,39.3451,147899.0
2022-10-25 15:15:00,45.63,45.66,45.61,45.65,139632.0,39.3451,39.371,39.3279,39.3624,139632.0
2022-10-25 15:20:00,45.65,45.68,45.62,45.65,160207.0,39.3624,39.3883,39.3365,39.3624,160207.0
2022-10-25 15:25:00,45.65,45.67,45.62,45.65,174795.0,39.3624,39.3796,39.3365,39.3624,174795.0
2022-10-25 15:30:00,45.65,45.68,45.62,45.63,224243.0,39.3624,39.3883,39.3365,39.3451,224243.0
2022-10-25 15:35:00,45.63,45.65,45.59,45.63,303573.0,39.3451,39.3624,39.3107,39.3451,303573.0
2022-10-25 15:40:00,45.62,45.65,45.58,45.65,198682.0,39.3365,39.3624,39.302,39.3624,198682.0
2022-10-25 15:45:00,45.65,45.65,45.58,45.6,338087.0,39.3624,39.3624,39.302,39.3193,338087.0
2022-10-25 15:50:00,45.6,45.65,45.55,45.55,410624.0,39.3193,39.3624,39.2762,39.2762,410624.0
2022-10-25 15:55:00,45.55,45.64,45.5,45.62,1501587.0,39.2762,39.3538,39.2331,39.3365,1501587.0
2022-10-26 09:30:00,45.92,46.06,45.82,46.02,583445.0,39.5952,39.7159,39.509,39.6814,583445.0
2022-10-26 09:35:00,46.03,46.18,45.92,46.1,220139.0,39.6901,39.8194,39.5952,39.7504,220139.0
2022-10-26 09:40:00,46.1,46.17,46.02,46.07,238128.0,39.7504,39.8108,39.6814,39.7245,238128.0
2022-10-26 09:45:00,46.07,46.19,46.01,46.18,217499.0,39.7245,39.828,39.6728,39.8194,217499.0
2022-10-26 09:50:00,46.17,46.18,46.02,46.05,240422.0,39.8108,39.8194,39.6814,39.7073,240422.0
2022-10-26 09:55:00,46.05,46.11,46.02,46.07,142308.0,39.7073,39.759,39.6814,39.7245,142308.0
2022-10-26 10:00:00,46.06,46.28,46.03,46.05,386500.0,39.7159,39.9056,39.6901,39.7073,386500.0
2022-10-26 10:05:00,46.04,46.28,46.01,46.28,174606.0,39.6987,39.9056,39.6728,39.9056,174606.0
2022-10-26 10:10:00,46.28,46.32,46.24,46.26,159444.0,39.9056,39.9401,39.8711,39.8884,159444.0
2022-10-26 10:15:00,46.25,46.29,46.16,46.25,200829.0,39.8798,39.9142,39.8021,39.8798,200829.0
2022-10-26 10:20:00,46.25,46.29,46.22,46.24,78907.0,39.8798,39.9142,39.8539,39.8711,78907.0
2022-10-26 10:25:00,46.24,46.32,46.23,46.25,154054.0,39.8711,39.9401,39.8625,39.8798,154054.0
2022-10-26 10:30:00,46.24,46.28,46.22,46.24,160233.0,39.8711,39.9056,39.8539,39.8711,160233.0
2022-10-26 10:35:00,46.23,46.27,46.2,46.25,148976.0,39.8625,39.897,39.8366,39.8798,148976.0
2022-10-26 10:40:00,46.25,46.26,46.17,46.24,119520.0,39.8798,39.8884,39.8108,39.8711,119520.0
2022-10-26 10:45:00,46.23,46.31,46.23,46.3,152285.0,39.8625,39.9315,39.8625,39.9229,152285.0
2022-10-26 10:50:00,46.29,46.3,46.25,46.29,78605.0,39.9142,39.9229,39.8798,39.9142,78605.0
2022-10-26 10:55:00,46.28,46.29,46.2,46.2,94538.0,39.9056,39.9142,39.8366,39.8366,94538.0
2022-10-26 11:00:00,46.2,46.3,46.18,46.3,142888.0,39.8366,39.9229,39.8194,39.9229,142888.0
2022-10-26 11:05:00,46.29,46.42,46.28,46.39,160131.0,39.9142,40.0263,39.9056,40.0005,160131.0
2022-10-26 11:10:00,46.39,46.44,46.38,46.43,189175.0,40.0005,40.0436,39.9918,40.035,189175.0
2022-10-26 11:15:00,46.43,46.49,46.39,46.46,248899.0,40.035,40.0867,40.0005,40.0608,248899.0
2022-10-26 11:20:00,46.45,46.58,46.45,46.51,292211.0,40.0522,40.1643,40.0522,40.1039,292211.0
2022-10-26 11:25:00,46.52,46.57,46.49,46.53,213608.0,40.1126,40.1557,40.0867,40.1212,213608.0
2022-10-26 11:30:00,46.53,46.6,46.49,46.54,269678.0,40.1212,40.1815,40.0867,40.1298,269678.0
2022-10-26 11:35:00,46.55,46.58,46.48,46.48,147385.0,40.1384,40.1643,40.0781,40.0781,147385.0
2022-10-26 11:40:00,46.5,46.51,46.45,46.48,161997.0,40.0953,40.1039,40.0522,40.0781,161997.0
2022-10-26 11:45:00,46.48,46.55,46.47,46.54,110103.0,40.0781,40.1384,40.0695,40.1298,110103.0
2022-10-26 11:50:00,46.53,46.6,46.5,46.51,125677.0,40.1212,40.1815,40.0953,40.1039,125677.0
2022-10-26 11:55:00,46.51,46.57,46.5,46.57,121864.0,40.1039,40.1557,40.0953,40.1557,121864.0
2022-10-26 12:00:00,46.57,46.62,46.56,46.62,172864.0,40.1557,40.1988,40.1471,40.1988,172864.0
2022-10-26 12:05:00,46.61,46.63,46.56,46.62,170018.0,40.1902,40.2074,40.1471,40.1988,170018.0
2022-10-26 12:10:00,46.61,46.65,46.58,46.59,86449.0,40.1902,40.2247,40.1643,40.1729,86449.0
2022-10-26 12:15:00,46.59,46.6,46.5,46.54,143831.0,40.1729,40.1815,40.0953,40.1298,143831.0
2022-10-26 12:20:00,46.53,46.54,46.48,46.48,207350.0,40.1212,40.1298,40.0781,40.0781,207350.0
2022-10-26 12:25:00,46.48,46.57,46.46,46.55,125667.0,40.0781,40.1557,40.0608,40.1384,125667.0
2022-10-26 12:30:00,46.55,46.57,46.5,46.5,140269.0,40.1384,40.1557,40.0953,40.0953,140269.0
2022-10-26 12:35:00,46.51,46.52,46.42,46.46,131231.0,40.1039,40.1126,40.0263,40.0608,131231.0
2022-10-26 12:40:00,46.46,46.47,46.42,46.45,78724.0,40.0608,40.0695,40.0263,40.0522,78724.0
2022-10-26 12:45:00,46.44,46.47,46.42,46.44,124507.0,40.0436,40.0695,40.0263,40.0436,124507.0
2022-10-26 12:50:00,46.44,46.49,46.42,46.48,129076.0,40.0436,40.0867,40.0263,40.0781,129076.0
2022-10-26 12:55:00,46.48,46.5,46.39,46.44,112994.0,40.0781,40.0953,40.0005,40.0436,112994.0
2022-10-26 13:00:00,46.44,46.44,46.37,46.41,142866.0,40.0436,40.0436,39.9832,40.0177,142866.0
2022-10-26 13:05:00,46.41,46.41,46.34,46.37,141633.0,40.0177,40.0177,39.9574,39.9832,141633.0
2022-10-26 13:10:00,46.36,46.39,46.34,46.37,99720.0,39.9746,40.0005,39.9574,39.9832,99720.0
2022-10-26 13:15:00,46.37,46.41,46.35,46.37,133137.0,39.9832,40.0177,39.966,39.9832,133137.0
2022-10-26 13:20:00,46.37,46.43,46.36,46.43,116675.0,39.9832,40.035,39.9746,40.035,116675.0
2022-10-26 13:25:00,46.42,46.43,46.39,46.4,89598.0,40.0263,40.035,40.0005,40.0091,89598.0
2022-10-26 13:30:00,46.4,46.41,46.35,46.4,162763.0,40.0091,40.0177,39.966,40.0091,162763.0
2022-10-26 13:35:00,46.39,46.42,46.36,46.4,98557.0,40.0005,40.0263,39.9746,40.0091,98557.0
2022-10-26 13:40:00,46.41,46.46,46.4,46.44,120315.0,40.0177,40.0608,40.0091,40.0436,120315.0
2022-10-26 13:45:00,46.44,46.45,46.4,46.45,130851.0,40.0436,40.0522,40.0091,40.0522,130851.0
2022-10-26 13:50:00,46.45,46.5,46.44,46.5,126678.0,40.0522,40.0953,40.0436,40.0953,126678.0
2022-10-26 13:55:00,46.5,46.5,46.46,46.47,125267.0,40.0953,40.0953,40.0608,40.0695,125267.0
2022-10-26 14:00:00,46.46,46.53,46.44,46.52,109568.0,40.0608,40.1212,40.0436,40.1126,109568.0
2022-10-26 14:05:00,46.53,46.55,46.49,46.55,79260.0,40.1212,40.1384,40.0867,40.1384,79260.0
2022-10-26 14:10:00,46.55,46.57,46.53,46.54,91211.0,40.1384,40.1557,40.1212,40.1298,91211.0
2022-10-26 14:15:00,46.55,46.55,46.49,46.52,104676.0,40.1384,40.1384,40.0867,40.1126,104676.0
2022-10-26 14:20:00,46.52,46.53,46.47,46.51,84130.0,40.1126,40.1212,40.0695,40.1039,84130.0
2022-10-26 14:25:00,46.51,46.52,46.42,46.43,89136.0,40.1039,40.1126,40.0263,40.035,89136.0
2022-10-26 14:30:00,46.43,46.45,46.4,46.41,114045.0,40.035,40.0522,40.0091,40.0177,114045.0
2022-10-26 14:35:00,46.41,46.46,46.4,46.45,110526.0,40.0177,40.0608,40.0091,40.0522,110526.0
2022-10-26 14:40:00,46.45,46.46,46.28,46.29,100906.0,40.0522,40.0608,39.9056,39.9142,100906.0
2022-10-26 14:45:00,46.28,46.31,46.22,46.23,113159.0,39.9056,39.9315,39.8539,39.8625,113159.0
2022-10-26 14:50:00,46.23,46.26,46.2,46.24,67630.0,39.8625,39.8884,39.8366,39.8711,67630.0
2022-10-26 14:55:00,46.23,46.24,46.17,46.18,111071.0,39.8625,39.8711,39.8108,39.8194,111071.0
2022-10-26 15:00:00,46.18,46.22,46.17,46.21,178533.0,39.8194,39.8539,39.8108,39.8453,178533.0
2022-10-26 15:05:00,46.2,46.23,46.14,46.19,168852.0,39.8366,39.8625,39.7849,39.828,168852.0
2022-10-26 15:10:00,46.2,46.22,46.16,46.21,124818.0,39.8366,39.8539,39.8021,39.8453,124818.0
2022-10-26 15:15:00,46.21,46.24,46.17,46.21,131569.0,39.8453,39.8711,39.8108,39.8453,131569.0
2022-10-26 15:20:00,46.21,46.22,46.14,46.16,85532.0,39.8453,39.8539,39.7849,39.8021,85532.0
2022-10-26 15:25:00,46.16,46.17,45.62,46.06,1722565.0,39.8021,39.8108,39.3365,39.7159,1722565.0
2022-10-26 15:30:00,46.07,46.13,46.02,46.03,360719.0,39.7245,39.7763,39.6814,39.6901,360719.0
2022-10-26 15:35:00,46.03,46.13,46.03,46.11,259573.0,39.6901,39.7763,39.6901,39.759,259573.0
2022-10-26 15:40:00,46.11,46.19,46.09,46.18,232838.0,39.759,39.828,39.7418,39.8194,232838.0
2022-10-26 15:45:00,46.18,46.22,46.11,46.16,405206.0,39.8194,39.8539,39.759,39.8021,405206.0
2022-10-26 15:50:00,46.16,46.2,46.14,46.16,460173.0,39.8021,39.8366,39.7849,39.8021,460173.0
2022-10-26 15:55:00,46.16,46.17,46.03,46.07,870559.0,39.8021,39.8108,39.6901,39.7245,870559.0
2022-10-27 09:30:00,45.81,46.0,45.8,45.86,508447.0,39.5004,39.6642,39.4917,39.5435,508447.0
2022-10-27 09:35:00,45.87,46.03,45.86,45.86,216897.0,39.5521,39.6901,39.5435,39.5435,216897.0
2022-10-27 09:40:00,45.86,45.92,45.8,45.9,143502.0,39.5435,39.5952,39.4917,39.578,143502.0
2022-10-27 09:45:00,45.9,45.9,45.69,45.76,165389.0,39.578,39.578,39.3969,39.4572,165389.0
2022-10-27 09:50:00,45.75,45.81,45.68,45.78,165154.0,39.4486,39.5004,39.3883,39.4745,165154.0
2022-10-27 09:55:00,45.77,45.85,45.74,45.77,115212.0,39.4659,39.5348,39.44,39.4659,115212.0
2022-10-27 10:00:00,45.78,45.94,45.75,45.87,140869.0,39.4745,39.6124,39.4486,39.5521,140869.0
2022-10-27 10:05:00,45.87,45.93,45.78,45.91,132057.0,39.5521,39.6038,39.4745,39.5866,132057.0
2022-10-27 10:10:00,45.91,46.08,45.87,46.04,136307.0,39.5866,39.7332,39.5521,39.6987,136307.0
2022-10-27 10:15:00,46.05,46.07,45.99,46.01,111131.0,39.7073,39.7245,39.6556,39.6728,111131.0
2022-10-27 10:20:00,46.01,46.02,45.93,45.95,84116.0,39.6728,39.6814,39.6038,39.6211,84116.0
2022-10-27 10:25:00,45.94,45.97,45.89,45.94,100188.0,39.6124,39.6383,39.5693,39.6124,100188.0
2022-10-27 10:30:00,45.93,45.99,45.92,45.96,99806.0,39.6038,39.6556,39.5952,39.6297,99806.0
2022-10-27 10:35:00,45.97,45.97,45.86,45.88,76888.0,39.6383,39.6383,39.5435,39.5607,76888.0
2022-10-27 10:40:00,45.88,45.91,45.82,45.84,91393.0,39.5607,39.5866,39.509,39.5262,91393.0
2022-10-27 10:45:00,45.82,45.88,45.81,45.84,133197.0,39.509,39.5607,39.5004,39.5262,133197.0
2022-10-27 10:50:00,45.84,45.87,45.81,45.84,217468.0,39.5262,39.5521,39.5004,39.5262,217468.0
2022-10-27 10:55:00,45.84,45.98,45.79,45.95,119487.0,39.5262,39.6469,39.4831,39.6211,119487.0
2022-10-27 11:00:00,45.96,45.97,45.87,45.9,107637.0,39.6297,39.6383,39.5521,39.578,107637.0
2022-10-27 11:05:00,45.9,45.9,45.81,45.84,76252.0,39.578,39.578,39.5004,39.5262,76252.0
2022-10-27 11:10:00,45.85,45.93,45.84,45.9,109870.0,39.5348,39.6038,39.5262,39.578,109870.0
2022-10-27 11:15:00,45.89,45.93,45.83,45.87,57852.0,39.5693,39.6038,39.5176,39.5521,57852.0
2022-10-27 11:20:00,45.86,45.92,45.85,45.91,52954.0,39.5435,39.5952,39.5348,39.5866,52954.0
2022-10-27 11:25:00,45.91,45.96,45.87,45.94,110752.0,39.5866,39.6297,39.5521,39.6124,110752.0
2022-10-27 11:30:00,45.93,45.94,45.82,45.87,149847.0,39.6038,39.6124,39.509,39.5521,149847.0
2022-10-27 11:35:00,45.87,45.93,45.82,45.83,90580.0,39.5521,39.6038,39.509,39.5176,90580.0
2022-10-27 11:40:00,45.82,45.88,45.82,45.88,46417.0,39.509,39.5607,39.509,39.5607,46417.0
2022-10-27 11:45:00,45.88,45.93,45.84,45.9,57444.0,39.5607,39.6038,39.5262,39.578,57444.0
2022-10-27 11:50:00,45.89,45.95,45.88,45.91,83465.0,39.5693,39.6211,39.5607,39.5866,83465.0
2022-10-27 11:55:00,45.91,45.92,45.84,45.89,52055.0,39.5866,39.5952,39.5262,39.5693,52055.0
2022-10-27 12:00:00,45.9,45.93,45.87,45.91,77816.0,39.578,39.6038,39.5521,39.5866,77816.0
2022-10-27 12:05:00,45.91,45.94,45.87,45.92,96760.0,39.5866,39.6124,39.5521,39.5952,96760.0
2022-10-27 12:10:00,45.92,45.99,45.91,45.98,68542.0,39.5952,39.6556,39.5866,39.6469,68542.0
2022-10-27 12:15:00,45.97,45.98,45.88,45.9,99304.0,39.6383,39.6469,39.5607,39.578,99304.0
2022-10-27 12:20:00,45.89,45.9,45.81,45.9,104044.0,39.5693,39.578,39.5004,39.578,104044.0
2022-10-27 12:25:00,45.89,45.9,45.81,45.81,78460.0,39.5693,39.578,39.5004,39.5004,78460.0
2022-10-27 12:30:00,45.81,45.91,45.81,45.87,130969.0,39.5004,39.5866,39.5004,39.5521,130969.0
2022-10-27 12:35:00,45.87,45.98,45.86,45.95,190961.0,39.5521,39.6469,39.5435,39.6211,190961.0
2022-10-27 12:40:00,45.95,46.01,45.93,45.95,123144.0,39.6211,39.6728,39.6038,39.6211,123144.0
2022-10-27 12:45:00,45.95,45.97,45.93,45.97,43836.0,39.6211,39.6383,39.6038,39.6383,43836.0
2022-10-27 12:50:00,45.97,45.98,45.93,45.97,129604.0,39.6383,39.6469,39.6038,39.6383,129604.0
2022-10-27 12:55:00,45.97,45.98,45.92,45.95,61430.0,39.6383,39.6469,39.5952,39.6211,61430.0
2022-10-27 13:00:00,45.95,45.98,45.93,45.96,50716.0,39.6211,39.6469,39.6038,39.6297,50716.0
2022-10-27 13:05:00,45.96,45.99,45.92,45.97,86889.0,39.6297,39.6556,39.5952,39.6383,86889.0
2022-10-27 13:10:00,45.97,45.98,45.94,45.95,61200.0,39.6383,39.6469,39.6124,39.6211,61200.0
2022-10-27 13:15:00,45.96,46.0,45.94,45.99,93310.0,39.6297,39.6642,39.6124,39.6556,93310.0
2022-10-27 13:20:00,46.0,46.05,45.98,46.02,47219.0,39.6642,39.7073,39.6469,39.6814,47219.0
2022-10-27 13:25:00,46.0,46.01,45.97,46.0,61406.0,39.6642,39.6728,39.6383,39.6642,61406.0
2022-10-27 13:30:00,45.99,46.0,45.93,45.94,51518.0,39.6556,39.6642,39.6038,39.6124,51518.0
2022-10-27 13:35:00,45.94,45.98,45.92,45.95,38744.0,39.6124,39.6469,39.5952,39.6211,38744.0
2022-10-27 13:40:00,45.94,45.96,45.84,45.86,146420.0,39.6124,39.6297,39.5262,39.5435,146420.0
2022-10-27 13:45:00,45.86,45.86,45.81,45.85,60906.0,39.5435,39.5435,39.5004,39.5348,60906.0
2022-10-27 13:50:00,45.84,45.9,45.81,45.87,91506.0,39.5262,39.578,39.5004,39.5521,91506.0
2022-10-27 13:55:00,45.87,45.89,45.84,45.86,47865.0,39.5521,39.5693,39.5262,39.5435,47865.0
2022-10-27 14:00:00,45.85,45.89,45.83,45.88,47700.0,39.5348,39.5693,39.5176,39.5607,47700.0
2022-10-27 14:05:00,45.87,45.88,45.84,45.86,58545.0,39.5521,39.5607,39.5262,39.5435,58545.0
2022-10-27 14:10:00,45.84,45.88,45.82,45.87,66134.0,39.5262,39.5607,39.509,39.5521,66134.0
2022-10-27 14:15:00,45.87,45.91,45.85,45.91,57329.0,39.5521,39.5866,39.5348,39.5866,57329.0
2022-10-27 14:20:00,45.9,45.94,45.88,45.94,57135.0,39.578,39.6124,39.5607,39.6124,57135.0
2022-10-27 14:25:00,45.93,45.93,45.87,45.87,59304.0,39.6038,39.6038,39.5521,39.5521,59304.0
2022-10-27 14:30:00,45.87,45.89,45.82,45.86,44166.0,39.5521,39.5693,39.509,39.5435,44166.0
2022-10-27 14:35:00,45.85,45.86,45.83,45.84,40176.0,39.5348,39.5435,39.5176,39.5262,40176.0
2022-10-27 14:40:00,45.84,45.87,45.82,45.84,65827.0,39.5262,39.5521,39.509,39.5262,65827.0
2022-10-27 14:45:00,45.84,45.87,45.82,45.84,54328.0,39.5262,39.5521,39.509,39.5262,54328.0
2022-10-27 14:50:00,45.84,45.88,45.81,45.83,72585.0,39.5262,39.5607,39.5004,39.5176,72585.0
2022-10-27 14:55:00,45.82,45.83,45.76,45.82,255143.0,39.509,39.5176,39.4572,39.509,255143.0
2022-10-27 15:00:00,45.82,45.91,45.81,45.9,173126.0,39.509,39.5866,39.5004,39.578,173126.0
2022-10-27 15:05:00,45.9,45.92,45.86,45.87,340276.0,39.578,39.5952,39.5435,39.5521,340276.0
2022-10-27 15:10:00,45.88,45.93,45.85,45.91,214248.0,39.5607,39.6038,39.5348,39.5866,214248.0
2022-10-27 15:15:00,45.91,46.01,45.9,45.96,501588.0,39.5866,39.6728,39.578,39.6297,501588.0
2022-10-27 15:20:00,45.96,45.97,45.94,45.96,156255.0,39.6297,39.6383,39.6124,39.6297,156255.0
2022-10-27 15:25:00,45.97,46.06,45.96,46.04,294525.0,39.6383,39.7159,39.6297,39.6987,294525.0
2022-10-27 15:30:00,46.03,46.11,45.97,46.09,536163.0,39.6901,39.759,39.6383,39.7418,536163.0
2022-10-27 15:35:00,46.09,46.1,46.02,46.02,755422.0,39.7418,39.7504,39.6814,39.6814,755422.0
2022-10-27 15:40:00,46.02,46.07,45.97,46.07,286028.0,39.6814,39.7245,39.6383,39.7245,286028.0
2022-10-27 15:45:00,46.07,46.07,45.94,45.95,267187.0,39.7245,39.7245,39.6124,39.6211,267187.0
2022-10-27 15:50:00,45.95,45.97,45.79,45.83,419253.0,39.6211,39.6383,39.4831,39.5176,419253.0
2022-10-27 15:55:00,45.83,45.84,45.69,45.77,2459426.0,39.5176,39.5262,39.3969,39.4659,2459426.0
2022-10-28 09:30:00,45.98,46.35,45.93,46.19,496110.0,39.6469,39.966,39.6038,39.828,496110.0
2022-10-28 09:35:00,46.19,46.23,46.08,46.16,208538.0,39.828,39.8625,39.7332,39.8021,208538.0
2022-10-28 09:40:00,46.18,46.29,46.1,46.16,188860.0,39.8194,39.9142,39.7504,39.8021,188860.0
2022-10-28 09:45:00,46.17,46.28,46.07,46.27,325800.0,39.8108,39.9056,39.7245,39.897,325800.0
2022-10-28 09:50:00,46.28,46.32,46.16,46.18,131439.0,39.9056,39.9401,39.8021,39.8194,131439.0
2022-10-28 09:55:00,46.19,46.28,46.18,46.25,157940.0,39.828,39.9056,39.8194,39.8798,157940.0
2022-10-28 10:00:00,46.25,46.54,46.24,46.48,372083.0,39.8798,40.1298,39.8711,40.0781,372083.0
2022-10-28 10:05:00,46.48,46.56,46.4,46.53,114974.0,40.0781,40.1471,40.0091,40.1212,114974.0
2022-10-28 10:10:00,46.53,46.55,46.38,46.53,164370.0,40.1212,40.1384,39.9918,40.1212,164370.0
2022-10-28 10:15:00,46.53,46.66,46.52,46.66,189037.0,40.1212,40.2333,40.1126,40.2333,189037.0
2022-10-28 10:20:00,46.66,46.74,46.58,46.72,338949.0,40.2333,40.3023,40.1643,40.285,338949.0
2022-10-28 10:25:00,46.72,46.85,46.71,46.79,250199.0,40.285,40.3971,40.2764,40.3454,250199.0
2022-10-28 10:30:00,46.78,47.0,46.78,46.93,428307.0,40.3368,40.5265,40.3368,40.4661,428307.0
2022-10-28 10:35:00,46.93,47.09,46.88,47.09,371947.0,40.4661,40.6041,40.423,40.6041,371947.0
2022-10-28 10:40:00,47.09,47.12,47.05,47.1,287816.0,40.6041,40.6299,40.5696,40.6127,287816.0
2022-10-28 10:45:00,47.1,47.14,46.99,47.11,358423.0,40.6127,40.6472,40.5178,40.6213,358423.0
2022-10-28 10:50:00,47.12,47.17,47.09,47.1,137641.0,40.6299,40.673,40.6041,40.6127,137641.0
2022-10-28 10:55:00,47.11,47.13,47.06,47.11,233547.0,40.6213,40.6385,40.5782,40.6213,233547.0
2022-10-28 11:00:00,47.11,47.15,47.06,47.09,191269.0,40.6213,40.6558,40.5782,40.6041,191269.0
2022-10-28 11:05:00,47.09,47.11,47.03,47.05,179224.0,40.6041,40.6213,40.5523,40.5696,179224.0
2022-10-28 11:10:00,47.05,47.13,47.04,47.12,202079.0,40.5696,40.6385,40.5609,40.6299,202079.0
2022-10-28 11:15:00,47.12,47.15,47.03,47.13,208038.0,40.6299,40.6558,40.5523,40.6385,208038.0
2022-10-28 11:20:00,47.13,47.28,47.11,47.23,312399.0,40.6385,40.7679,40.6213,40.7248,312399.0
2022-10-28 11:25:00,47.23,47.24,47.14,47.19,272878.0,40.7248,40.7334,40.6472,40.6903,272878.0
2022-10-28 11:30:00,47.19,47.2,47.13,47.15,207430.0,40.6903,40.6989,40.6385,40.6558,207430.0
2022-10-28 11:35:00,47.15,47.19,47.13,47.16,209746.0,40.6558,40.6903,40.6385,40.6644,209746.0
2022-10-28 11:40:00,47.16,47.22,47.15,47.18,126804.0,40.6644,40.7161,40.6558,40.6817,126804.0
2022-10-28 11:45:00,47.18,47.23,47.16,47.22,118693.0,40.6817,40.7248,40.6644,40.7161,118693.0
2022-10-28 11:50:00,47.22,47.31,47.21,47.3,218541.0,40.7161,40.7938,40.7075,40.7851,218541.0
2022-10-28 11:55:00,47.3,47.35,47.27,47.29,220600.0,40.7851,40.8282,40.7593,40.7765,220600.0
2022-10-28 12:00:00,47.29,47.34,47.28,47.3,202383.0,40.7765,40.8196,40.7679,40.7851,202383.0
2022-10-28 12:05:00,47.3,47.3,47.21,47.25,166576.0,40.7851,40.7851,40.7075,40.742,166576.0
2022-10-28 12:10:00,47.25,47.3,47.24,47.29,110891.0,40.742,40.7851,40.7334,40.7765,110891.0
2022-10-28 12:15:00,47.29,47.35,47.28,47.33,134627.0,40.7765,40.8282,40.7679,40.811,134627.0
2022-10-28 12:20:00,47.34,47.37,47.29,47.34,123024.0,40.8196,40.8455,40.7765,40.8196,123024.0
2022-10-28 12:25:00,47.34,47.36,47.32,47.33,90982.0,40.8196,40.8369,40.8024,40.811,90982.0
2022-10-28 12:30:00,47.33,47.34,47.26,47.32,115679.0,40.811,40.8196,40.7506,40.8024,115679.0
2022-10-28 12:35:00,47.32,47.38,47.31,47.34,154565.0,40.8024,40.8541,40.7938,40.8196,154565.0
2022-10-28 12:40:00,47.34,47.36,47.3,47.34,106946.0,40.8196,40.8369,40.7851,40.8196,106946.0
2022-10-28 12:45:00,47.34,47.34,47.3,47.32,159331.0,40.8196,40.8196,40.7851,40.8024,159331.0
2022-10-28 12:50:00,47.32,47.39,47.3,47.39,111191.0,40.8024,40.8627,40.7851,40.8627,111191.0
2022-10-28 12:55:00,47.39,47.42,47.36,47.39,113125.0,40.8627,40.8886,40.8369,40.8627,113125.0
2022-10-28 13:00:00,47.4,47.41,47.38,47.4,80459.0,40.8714,40.88,40.8541,40.8714,80459.0
2022-10-28 13:05:00,47.4,47.44,47.38,47.42,321521.0,40.8714,40.9058,40.8541,40.8886,321521.0
2022-10-28 13:10:00,47.41,47.45,47.4,47.44,202066.0,40.88,40.9145,40.8714,40.9058,202066.0
2022-10-28 13:15:00,47.45,47.46,47.35,47.38,235910.0,40.9145,40.9231,40.8282,40.8541,235910.0
2022-10-28 13:20:00,47.38,47.43,47.35,47.36,199094.0,40.8541,40.8972,40.8282,40.8369,199094.0
2022-10-28 13:25:00,47.36,47.43,47.32,47.41,462388.0,40.8369,40.8972,40.8024,40.88,462388.0
2022-10-28 13:30:00,47.41,47.43,47.38,47.41,161513.0,40.88,40.8972,40.8541,40.88,161513.0
2022-10-28 13:35:00,47.41,47.46,47.4,47.44,166181.0,40.88,40.9231,40.8714,40.9058,166181.0
2022-10-28 13:40:00,47.45,47.5,47.44,47.48,199215.0,40.9145,40.9576,40.9058,40.9403,199215.0
2022-10-28 13:45:00,47.48,47.52,47.41,47.45,343896.0,40.9403,40.9748,40.88,40.9145,343896.0
2022-10-28 13:50:00,47.45,47.48,47.41,47.44,269290.0,40.9145,40.9403,40.88,40.9058,269290.0
2022-10-28 13:55:00,47.44,47.48,47.32,47.33,264097.0,40.9058,40.9403,40.8024,40.811,264097.0
2022-10-28 14:00:00,47.33,47.34,47.22,47.24,150485.0,40.811,40.8196,40.7161,40.7334,150485.0
2022-10-28 14:05:00,47.23,47.27,47.22,47.23,216517.0,40.7248,40.7593,40.7161,40.7248,216517.0
2022-10-28 14:10:00,47.23,47.27,47.19,47.27,208031.0,40.7248,40.7593,40.6903,40.7593,208031.0
2022-10-28 14:15:00,47.27,47.33,47.26,47.29,177435.0,40.7593,40.811,40.7506,40.7765,177435.0
2022-10-28 14:20:00,47.29,47.35,47.28,47.32,171653.0,40.7765,40.8282,40.7679,40.8024,171653.0
2022-10-28 14:25:00,47.32,47.34,47.28,47.3,139470.0,40.8024,40.8196,40.7679,40.7851,139470.0
2022-10-28 14:30:00,47.3,47.33,47.24,47.32,185274.0,40.7851,40.811,40.7334,40.8024,185274.0
2022-10-28 14:35:00,47.32,47.42,47.31,47.36,372530.0,40.8024,40.8886,40.7938,40.8369,372530.0
2022-10-28 14:40:00,47.35,47.38,47.33,47.34,175230.0,40.8282,40.8541,40.811,40.8196,175230.0
2022-10-28 14:45:00,47.34,47.35,47.31,47.33,127661.0,40.8196,40.8282,40.7938,40.811,127661.0
2022-10-28 14:50:00,47.34,47.37,47.27,47.29,225659.0,40.8196,40.8455,40.7593,40.7765,225659.0
2022-10-28 14:55:00,47.29,47.32,47.27,47.28,171076.0,40.7765,40.8024,40.7593,40.7679,171076.0
2022-10-28 15:00:00,47.29,47.38,47.28,47.33,157357.0,40.7765,40.8541,40.7679,40.811,157357.0
2022-10-28 15:05:00,47.34,47.44,47.32,47.41,243502.0,40.8196,40.9058,40.8024,40.88,243502.0
2022-10-28 15:10:00,47.41,47.46,47.4,47.46,110310.0,40.88,40.9231,40.8714,40.9231,110310.0
2022-10-28 15:15:00,47.46,47.48,47.42,47.45,144485.0,40.9231,40.9403,40.8886,40.9145,144485.0
2022-10-28 15:20:00,47.45,47.46,47.4,47.42,193153.0,40.9145,40.9231,40.8714,40.8886,193153.0
2022-10-28 15:25:00,47.41,47.49,47.39,47.48,161781.0,40.88,40.949,40.8627,40.9403,161781.0
2022-10-28 15:30:00,47.48,47.52,47.46,47.46,250050.0,40.9403,40.9748,40.9231,40.9231,250050.0
2022-10-28 15:35:00,47.47,47.48,47.39,47.41,253077.0,40.9317,40.9403,40.8627,40.88,253077.0
2022-10-28 15:40:00,47.41,47.5,47.4,47.47,265397.0,40.88,40.9576,40.8714,40.9317,265397.0
2022-10-28 15:45:00,47.46,47.48,47.4,47.45,366906.0,40.9231,40.9403,40.8714,40.9145,366906.0
2022-10-28 15:50:00,47.45,47.51,47.42,47.48,442361.0,40.9145,40.9662,40.8886,40.9403,442361.0
2022-10-28 15:55:00,47.48,47.51,47.42,47.48,1081190.0,40.9403,40.9662,40.8886,40.9403,1081190.0
2022-10-31 09:30:00,47.08,47.3,46.87,47.29,490788.0,40.5954,40.7851,40.4144,40.7765,490788.0
2022-10-31 09:35:00,47.22,47.39,47.12,47.13,417423.0,40.7161,40.8627,40.6299,40.6385,417423.0
2022-10-31 09:40:00,47.13,47.17,47.05,47.09,311307.0,40.6385,40.673,40.5696,40.6041,311307.0
2022-10-31 09:45:00,47.08,47.29,47.06,47.24,347228.0,40.5954,40.7765,40.5782,40.7334,347228.0
2022-10-31 09:50:00,47.24,47.25,46.96,47.0,261178.0,40.7334,40.742,40.492,40.5265,261178.0
2022-10-31 09:55:00,47.0,47.05,46.91,46.94,260207.0,40.5265,40.5696,40.4488,40.4747,260207.0
2022-10-31 10:00:00,46.94,46.95,46.78,46.8,450326.0,40.4747,40.4833,40.3368,40.354,450326.0
2022-10-31 10:05:00,46.8,46.92,46.74,46.91,297756.0,40.354,40.4575,40.3023,40.4488,297756.0
2022-10-31 10:10:00,46.91,47.04,46.91,46.99,213856.0,40.4488,40.5609,40.4488,40.5178,213856.0
2022-10-31 10:15:00,46.98,47.3,46.98,47.2,302348.0,40.5092,40.7851,40.5092,40.6989,302348.0
2022-10-31 10:20:00,47.2,47.35,47.19,47.3,193246.0,40.6989,40.8282,40.6903,40.7851,193246.0
2022-10-31 10:25:00,47.29,47.29,47.09,47.15,229753.0,40.7765,40.7765,40.6041,40.6558,229753.0
2022-10-31 10:30:00,47.15,47.2,47.1,47.13,129296.0,40.6558,40.6989,40.6127,40.6385,129296.0
2022-10-31 10:35:00,47.13,47.14,47.0,47.07,153295.0,40.6385,40.6472,40.5265,40.5868,153295.0
2022-10-31 10:40:00,47.08,47.17,47.03,47.15,159810.0,40.5954,40.673,40.5523,40.6558,159810.0
2022-10-31 10:45:00,47.16,47.16,47.09,47.12,152895.0,40.6644,40.6644,40.6041,40.6299,152895.0
2022-10-31 10:50:00,47.11,47.13,47.0,47.06,1503684.0,40.6213,40.6385,40.5265,40.5782,1503684.0
2022-10-31 10:55:00,47.07,47.12,47.02,47.09,165050.0,40.5868,40.6299,40.5437,40.6041,165050.0
2022-10-31 11:00:00,47.1,47.16,47.09,47.16,150695.0,40.6127,40.6644,40.6041,40.6644,150695.0
2022-10-31 11:05:00,47.16,47.2,47.14,47.2,140524.0,40.6644,40.6989,40.6472,40.6989,140524.0
2022-10-31 11:10:00,47.2,47.23,47.12,47.13,260764.0,40.6989,40.7248,40.6299,40.6385,260764.0
2022-10-31 11:15:00,47.14,47.16,47.0,47.09,365551.0,40.6472,40.6644,40.5265,40.6041,365551.0
2022-10-31 11:20:00,47.09,47.22,47.08,47.22,213013.0,40.6041,40.7161,40.5954,40.7161,213013.0
2022-10-31 11:25:00,47.22,47.33,47.21,47.23,169851.0,40.7161,40.811,40.7075,40.7248,169851.0
2022-10-31 11:30:00,47.22,47.28,47.2,47.25,173950.0,40.7161,40.7679,40.6989,40.742,173950.0
2022-10-31 11:35:00,47.25,47.25,47.16,47.19,119833.0,40.742,40.742,40.6644,40.6903,119833.0
2022-10-31 11:40:00,47.19,47.26,47.18,47.22,102018.0,40.6903,40.7506,40.6817,40.7161,102018.0
2022-10-31 11:45:00,47.22,47.23,47.15,47.2,84731.0,40.7161,40.7248,40.6558,40.6989,84731.0
2022-10-31 11:50:00,47.2,47.24,47.16,47.18,108199.0,40.6989,40.7334,40.6644,40.6817,108199.0
2022-10-31 11:55:00,47.17,47.22,47.03,47.1,165616.0,40.673,40.7161,40.5523,40.6127,165616.0
2022-10-31 12:00:00,47.1,47.12,47.05,47.11,114010.0,40.6127,40.6299,40.5696,40.6213,114010.0
2022-10-31 12:05:00,47.11,47.13,46.86,46.87,291423.0,40.6213,40.6385,40.4057,40.4144,291423.0
2022-10-31 12:10:00,46.86,46.95,46.85,46.89,194199.0,40.4057,40.4833,40.3971,40.4316,194199.0
2022-10-31 12:15:00,46.88,46.95,46.86,46.87,155402.0,40.423,40.4833,40.4057,40.4144,155402.0
2022-10-31 12:20:00,46.87,46.95,46.86,46.94,141862.0,40.4144,40.4833,40.4057,40.4747,141862.0
2022-10-31 12:25:00,46.94,46.95,46.87,46.89,128365.0,40.4747,40.4833,40.4144,40.4316,128365.0
2022-10-31 12:30:00,46.88,46.89,46.8,46.82,154849.0,40.423,40.4316,40.354,40.3712,154849.0
2022-10-31 12:35:00,46.81,46.85,46.77,46.78,147199.0,40.3626,40.3971,40.3281,40.3368,147199.0
2022-10-31 12:40:00,46.78,46.82,46.77,46.8,153119.0,40.3368,40.3712,40.3281,40.354,153119.0
2022-10-31 12:45:00,46.8,46.81,46.64,46.65,196727.0,40.354,40.3626,40.216,40.2247,196727.0
2022-10-31 12:50:00,46.65,46.71,46.64,46.65,102851.0,40.2247,40.2764,40.216,40.2247,102851.0
2022-10-31 12:55:00,46.65,46.75,46.63,46.66,266491.0,40.2247,40.3109,40.2074,40.2333,266491.0
2022-10-31 13:00:00,46.66,46.8,46.66,46.77,141737.0,40.2333,40.354,40.2333,40.3281,141737.0
2022-10-31 13:05:00,46.77,46.86,46.76,46.82,109965.0,40.3281,40.4057,40.3195,40.3712,109965.0
2022-10-31 13:10:00,46.81,46.86,46.79,46.85,120729.0,40.3626,40.4057,40.3454,40.3971,120729.0
2022-10-31 13:15:00,46.85,46.85,46.8,46.82,131889.0,40.3971,40.3971,40.354,40.3712,131889.0
2022-10-31 13:20:00,46.82,46.88,46.81,46.84,92919.0,40.3712,40.423,40.3626,40.3885,92919.0
2022-10-31 13:25:00,46.83,46.88,46.8,46.86,96736.0,40.3799,40.423,40.354,40.4057,96736.0
2022-10-31 13:30:00,46.86,46.88,46.79,46.82,139972.0,40.4057,40.423,40.3454,40.3712,139972.0
2022-10-31 13:35:00,46.83,46.86,46.78,46.79,162786.0,40.3799,40.4057,40.3368,40.3454,162786.0
2022-10-31 13:40:00,46.79,46.8,46.74,46.76,210117.0,40.3454,40.354,40.3023,40.3195,210117.0
2022-10-31 13:45:00,46.76,46.76,46.69,46.72,119165.0,40.3195,40.3195,40.2591,40.285,119165.0
2022-10-31 13:50:00,46.72,46.74,46.62,46.63,233867.0,40.285,40.3023,40.1988,40.2074,233867.0
2022-10-31 13:55:00,46.63,46.74,46.62,46.7,286593.0,40.2074,40.3023,40.1988,40.2678,286593.0
2022-10-31 14:00:00,46.7,46.75,46.67,46.72,149684.0,40.2678,40.3109,40.2419,40.285,149684.0
2022-10-31 14:05:00,46.73,46.73,46.62,46.64,139918.0,40.2936,40.2936,40.1988,40.216,139918.0
2022-10-31 14:10:00,46.64,46.66,46.57,46.61,179580.0,40.216,40.2333,40.1557,40.1902,179580.0
2022-10-31 14:15:00,46.61,46.64,46.57,46.62,164319.0,40.1902,40.216,40.1557,40.1988,164319.0
2022-10-31 14:20:00,46.61,46.61,46.57,46.61,122700.0,40.1902,40.1902,40.1557,40.1902,122700.0
2022-10-31 14:25:00,46.61,46.7,46.6,46.6,169472.0,40.1902,40.2678,40.1815,40.1815,169472.0
2022-10-31 14:30:00,46.6,46.67,46.57,46.66,279192.0,40.1815,40.2419,40.1557,40.2333,279192.0
2022-10-31 14:35:00,46.65,46.66,46.61,46.64,134557.0,40.2247,40.2333,40.1902,40.216,134557.0
2022-10-31 14:40:00,46.63,46.79,46.62,46.75,220128.0,40.2074,40.3454,40.1988,40.3109,220128.0
2022-10-31 14:45:00,46.75,46.81,46.74,46.8,239991.0,40.3109,40.3626,40.3023,40.354,239991.0
2022-10-31 14:50:00,46.8,46.83,46.77,46.82,138463.0,40.354,40.3799,40.3281,40.3712,138463.0
2022-10-31 14:55:00,46.82,46.82,46.65,46.68,150883.0,40.3712,40.3712,40.2247,40.2505,150883.0
2022-10-31 15:00:00,46.68,46.68,46.62,46.63,161501.0,40.2505,40.2505,40.1988,40.2074,161501.0
2022-10-31 15:05:00,46.63,46.68,46.6,46.61,181053.0,40.2074,40.2505,40.1815,40.1902,181053.0
2022-10-31 15:10:00,46.61,46.61,46.56,46.58,185342.0,40.1902,40.1902,40.1471,40.1643,185342.0
2022-10-31 15:15:00,46.59,46.68,46.58,46.66,170035.0,40.1729,40.2505,40.1643,40.2333,170035.0
2022-10-31 15:20:00,46.66,46.67,46.58,46.58,266704.0,40.2333,40.2419,40.1643,40.1643,266704.0
2022-10-31 15:25:00,46.58,46.69,46.57,46.68,224789.0,40.1643,40.2591,40.1557,40.2505,224789.0
2022-10-31 15:30:00,46.68,46.73,46.63,46.73,311108.0,40.2505,40.2936,40.2074,40.2936,311108.0
2022-10-31 15:35:00,46.73,46.8,46.72,46.76,318711.0,40.2936,40.354,40.285,40.3195,318711.0
2022-10-31 15:40:00,46.76,46.82,46.74,46.77,251122.0,40.3195,40.3712,40.3023,40.3281,251122.0
2022-10-31 15:45:00,46.77,46.78,46.67,46.67,475648.0,40.3281,40.3368,40.2419,40.2419,475648.0
2022-10-31 15:50:00,46.68,46.69,46.54,46.57,881856.0,40.2505,40.2591,40.1298,40.1557,881856.0
2022-10-31 15:55:00,46.57,46.65,46.55,46.59,1707032.0,40.1557,40.2247,40.1384,40.1729,1707032.0
2022-11-01 09:30:00,48.0,48.4,47.61,48.11,1576133.0,41.3887,41.7336,41.0524,41.4836,1576133.0
2022-11-01 09:35:00,48.1,48.42,47.85,48.01,894686.0,41.4749,41.7509,41.2594,41.3973,894686.0
2022-11-01 09:40:00,48.0,48.04,47.61,47.82,864716.0,41.3887,41.4232,41.0524,41.2335,864716.0
2022-11-01 09:45:00,47.82,47.84,47.4,47.5,602256.0,41.2335,41.2508,40.8714,40.9576,602256.0
2022-11-01 09:50:00,47.5,47.71,47.47,47.67,469777.0,40.9576,41.1387,40.9317,41.1042,469777.0
2022-11-01 09:55:00,47.66,47.72,47.48,47.64,435470.0,41.0955,41.1473,40.9403,41.0783,435470.0
2022-11-01 10:00:00,47.65,47.84,47.55,47.6,502055.0,41.0869,41.2508,41.0007,41.0438,502055.0
2022-11-01 10:05:00,47.61,47.66,47.5,47.59,299176.0,41.0524,41.0955,40.9576,41.0352,299176.0
2022-11-01 10:10:00,47.59,47.92,47.59,47.91,368411.0,41.0352,41.3197,41.0352,41.3111,368411.0
2022-11-01 10:15:00,47.92,47.98,47.85,47.94,403559.0,41.3197,41.3715,41.2594,41.337,403559.0
2022-11-01 10:20:00,47.95,48.19,47.92,48.08,771216.0,41.3456,41.5525,41.3197,41.4577,771216.0
2022-11-01 10:25:00,48.08,48.09,47.83,47.86,408233.0,41.4577,41.4663,41.2421,41.268,408233.0
2022-11-01 10:30:00,47.86,48.02,47.77,48.0,307618.0,41.268,41.406,41.1904,41.3887,307618.0
2022-11-01 10:35:00,48.0,48.07,47.9,47.92,186313.0,41.3887,41.4491,41.3025,41.3197,186313.0
2022-11-01 10:40:00,47.91,47.95,47.83,47.92,153361.0,41.3111,41.3456,41.2421,41.3197,153361.0
2022-11-01 10:45:00,47.91,47.98,47.7,47.72,257298.0,41.3111,41.3715,41.13,41.1473,257298.0
2022-11-01 10:50:00,47.72,47.73,47.6,47.65,290610.0,41.1473,41.1559,41.0438,41.0869,290610.0
2022-11-01 10:55:00,47.66,47.67,47.55,47.65,225262.0,41.0955,41.1042,41.0007,41.0869,225262.0
2022-11-01 11:00:00,47.66,47.66,47.51,47.51,241628.0,41.0955,41.0955,40.9662,40.9662,241628.0
2022-11-01 11:05:00,47.52,47.63,47.51,47.59,402017.0,40.9748,41.0697,40.9662,41.0352,402017.0
2022-11-01 11:10:00,47.59,47.7,47.59,47.68,155807.0,41.0352,41.13,41.0352,41.1128,155807.0
2022-11-01 11:15:00,47.67,47.73,47.62,47.62,178190.0,41.1042,41.1559,41.0611,41.0611,178190.0
2022-11-01 11:20:00,47.62,47.62,47.48,47.48,183745.0,41.0611,41.0611,40.9403,40.9403,183745.0
2022-11-01 11:25:00,47.48,47.66,47.47,47.66,166715.0,40.9403,41.0955,40.9317,41.0955,166715.0
2022-11-01 11:30:00,47.66,47.74,47.64,47.7,155015.0,41.0955,41.1645,41.0783,41.13,155015.0
2022-11-01 11:35:00,47.7,47.82,47.69,47.8,289266.0,41.13,41.2335,41.1214,41.2163,289266.0
2022-11-01 11:40:00,47.81,47.85,47.73,47.73,213127.0,41.2249,41.2594,41.1559,41.1559,213127.0
2022-11-01 11:45:00,47.73,47.79,47.72,47.73,185754.0,41.1559,41.2076,41.1473,41.1559,185754.0
2022-11-01 11:50:00,47.73,47.79,47.7,47.77,232192.0,41.1559,41.2076,41.13,41.1904,232192.0
2022-11-01 11:55:00,47.77,47.79,47.64,47.65,286868.0,41.1904,41.2076,41.0783,41.0869,286868.0
2022-11-01 12:00:00,47.64,47.73,47.61,47.69,175597.0,41.0783,41.1559,41.0524,41.1214,175597.0
2022-11-01 12:05:00,47.69,47.82,47.69,47.79,247312.0,41.1214,41.2335,41.1214,41.2076,247312.0
2022-11-01 12:10:00,47.79,47.82,47.67,47.73,157059.0,41.2076,41.2335,41.1042,41.1559,157059.0
2022-11-01 12:15:00,47.73,47.88,47.7,47.83,208448.0,41.1559,41.2852,41.13,41.2421,208448.0
2022-11-01 12:20:00,47.83,47.91,47.78,47.88,178204.0,41.2421,41.3111,41.199,41.2852,178204.0
2022-11-01 12:25:00,47.89,47.91,47.87,47.88,128891.0,41.2939,41.3111,41.2766,41.2852,128891.0
2022-11-01 12:30:00,47.87,47.89,47.78,47.84,130500.0,41.2766,41.2939,41.199,41.2508,130500.0
2022-11-01 12:35:00,47.84,47.95,47.84,47.91,153289.0,41.2508,41.3456,41.2508,41.3111,153289.0
2022-11-01 12:40:00,47.92,48.01,47.87,47.96,265532.0,41.3197,41.3973,41.2766,41.3542,265532.0
2022-11-01 12:45:00,47.96,48.07,47.91,48.07,273186.0,41.3542,41.4491,41.3111,41.4491,273186.0
2022-11-01 12:50:00,48.07,48.1,47.79,47.83,232529.0,41.4491,41.4749,41.2076,41.2421,232529.0
2022-11-01 12:55:00,47.82,47.87,47.78,47.8,223357.0,41.2335,41.2766,41.199,41.2163,223357.0
2022-11-01 13:00:00,47.8,47.89,47.78,47.81,207074.0,41.2163,41.2939,41.199,41.2249,207074.0
2022-11-01 13:05:00,47.82,47.85,47.75,47.79,160054.0,41.2335,41.2594,41.1731,41.2076,160054.0
2022-11-01 13:10:00,47.8,47.86,47.77,47.77,205528.0,41.2163,41.268,41.1904,41.1904,205528.0
2022-11-01 13:15:00,47.77,47.89,47.75,47.87,115001.0,41.1904,41.2939,41.1731,41.2766,115001.0
2022-11-01 13:20:00,47.87,47.94,47.86,47.9,145849.0,41.2766,41.337,41.268,41.3025,145849.0
2022-11-01 13:25:00,47.89,47.94,47.88,47.91,112061.0,41.2939,41.337,41.2852,41.3111,112061.0
2022-11-01 13:30:00,47.91,47.91,47.84,47.88,109762.0,41.3111,41.3111,41.2508,41.2852,109762.0
2022-11-01 13:35:00,47.88,47.91,47.83,47.86,130135.0,41.2852,41.3111,41.2421,41.268,130135.0
2022-11-01 13:40:00,47.86,47.91,47.82,47.89,113130.0,41.268,41.3111,41.2335,41.2939,113130.0
2022-11-01 13:45:00,47.88,47.94,47.86,47.88,155664.0,41.2852,41.337,41.268,41.2852,155664.0
2022-11-01 13:50:00,47.88,47.92,47.82,47.83,112182.0,41.2852,41.3197,41.2335,41.2421,112182.0
2022-11-01 13:55:00,47.83,47.86,47.78,47.86,148721.0,41.2421,41.268,41.199,41.268,148721.0
2022-11-01 14:00:00,47.86,47.89,47.82,47.84,114332.0,41.268,41.2939,41.2335,41.2508,114332.0
2022-11-01 14:05:00,47.84,47.88,47.82,47.86,112354.0,41.2508,41.2852,41.2335,41.268,112354.0
2022-11-01 14:10:00,47.87,47.91,47.85,47.91,147258.0,41.2766,41.3111,41.2594,41.3111,147258.0
2022-11-01 14:15:00,47.91,47.96,47.89,47.95,161754.0,41.3111,41.3542,41.2939,41.3456,161754.0
2022-11-01 14:20:00,47.95,47.96,47.89,47.9,169762.0,41.3456,41.3542,41.2939,41.3025,169762.0
2022-11-01 14:25:00,47.91,47.92,47.84,47.86,150554.0,41.3111,41.3197,41.2508,41.268,150554.0
2022-11-01 14:30:00,47.86,47.94,47.86,47.92,116408.0,41.268,41.337,41.268,41.3197,116408.0
2022-11-01 14:35:00,47.92,48.07,47.91,48.05,255429.0,41.3197,41.4491,41.3111,41.4318,255429.0
2022-11-01 14:40:00,48.05,48.07,48.0,48.04,222541.0,41.4318,41.4491,41.3887,41.4232,222541.0
2022-11-01 14:45:00,48.04,48.05,47.97,47.99,180407.0,41.4232,41.4318,41.3628,41.3801,180407.0
2022-11-01 14:50:00,47.98,48.04,47.98,47.99,167986.0,41.3715,41.4232,41.3715,41.3801,167986.0
2022-11-01 14:55:00,48.0,48.08,47.98,48.07,161174.0,41.3887,41.4577,41.3715,41.4491,161174.0
2022-11-01 15:00:00,48.07,48.16,48.06,48.13,278277.0,41.4491,41.5267,41.4405,41.5008,278277.0
2022-11-01 15:05:00,48.13,48.15,48.09,48.13,187068.0,41.5008,41.5181,41.4663,41.5008,187068.0
2022-11-01 15:10:00,48.13,48.14,47.98,47.99,247549.0,41.5008,41.5094,41.3715,41.3801,247549.0
2022-11-01 15:15:00,48.0,48.08,47.99,48.06,442769.0,41.3887,41.4577,41.3801,41.4405,442769.0
2022-11-01 15:20:00,48.05,48.15,48.03,48.07,397936.0,41.4318,41.5181,41.4146,41.4491,397936.0
2022-11-01 15:25:00,48.08,48.09,48.0,48.01,217589.0,41.4577,41.4663,41.3887,41.3973,217589.0
2022-11-01 15:30:00,48.01,48.02,47.85,47.86,347995.0,41.3973,41.406,41.2594,41.268,347995.0
2022-11-01 15:35:00,47.87,47.98,47.86,47.98,261232.0,41.2766,41.3715,41.268,41.3715,261232.0
2022-11-01 15:40:00,47.97,48.04,47.91,47.95,352979.0,41.3628,41.4232,41.3111,41.3456,352979.0
2022-11-01 15:45:00,47.96,48.04,47.88,48.03,403663.0,41.3542,41.4232,41.2852,41.4146,403663.0
2022-11-01 15:50:00,48.03,48.08,47.98,48.08,654359.0,41.4146,41.4577,41.3715,41.4577,654359.0
2022-11-01 15:55:00,48.07,48.08,48.0,48.0,1188955.0,41.4491,41.4577,41.3887,41.3887,1188955.0
2022-11-02 09:30:00,47.77,48.1,47.76,48.01,634633.0,41.1904,41.4749,41.1818,41.3973,634633.0
2022-11-02 09:35:00,48.0,48.01,47.41,47.46,408623.0,41.3887,41.3973,40.88,40.9231,408623.0
2022-11-02 09:40:00,47.44,47.54,47.21,47.22,292774.0,40.9058,40.9921,40.7075,40.7161,292774.0
2022-11-02 09:45:00,47.23,47.52,47.2,47.52,341776.0,40.7248,40.9748,40.6989,40.9748,341776.0
2022-11-02 09:50:00,47.52,47.67,47.46,47.64,265561.0,40.9748,41.1042,40.9231,41.0783,265561.0
2022-11-02 09:55:00,47.63,47.84,47.61,47.82,342992.0,41.0697,41.2508,41.0524,41.2335,342992.0
2022-11-02 10:00:00,47.82,47.82,47.55,47.65,232116.0,41.2335,41.2335,41.0007,41.0869,232116.0
2022-11-02 10:05:00,47.64,47.65,47.53,47.59,160779.0,41.0783,41.0869,40.9835,41.0352,160779.0
2022-11-02 10:10:00,47.59,47.59,47.41,47.42,126668.0,41.0352,41.0352,40.88,40.8886,126668.0
2022-11-02 10:15:00,47.41,47.45,47.29,47.35,190366.0,40.88,40.9145,40.7765,40.8282,190366.0
2022-11-02 10:20:00,47.34,47.42,47.33,47.37,90427.0,40.8196,40.8886,40.811,40.8455,90427.0
2022-11-02 10:25:00,47.37,47.4,47.25,47.32,180461.0,40.8455,40.8714,40.742,40.8024,180461.0
2022-11-02 10:30:00,47.32,47.41,47.24,47.4,203131.0,40.8024,40.88,40.7334,40.8714,203131.0
2022-11-02 10:35:00,47.41,47.43,47.3,47.31,159441.0,40.88,40.8972,40.7851,40.7938,159441.0
2022-11-02 10:40:00,47.3,47.34,47.28,47.3,125168.0,40.7851,40.8196,40.7679,40.7851,125168.0
2022-11-02 10:45:00,47.3,47.32,47.23,47.29,124103.0,40.7851,40.8024,40.7248,40.7765,124103.0
2022-11-02 10:50:00,47.28,47.36,47.24,47.27,421820.0,40.7679,40.8369,40.7334,40.7593,421820.0
2022-11-02 10:55:00,47.28,47.31,47.19,47.2,346031.0,40.7679,40.7938,40.6903,40.6989,346031.0
2022-11-02 11:00:00,47.21,47.37,47.2,47.32,200894.0,40.7075,40.8455,40.6989,40.8024,200894.0
2022-11-02 11:05:00,47.31,47.33,47.2,47.23,98649.0,40.7938,40.811,40.6989,40.7248,98649.0
2022-11-02 11:10:00,47.24,47.34,47.22,47.3,134671.0,40.7334,40.8196,40.7161,40.7851,134671.0
2022-11-02 11:15:00,47.29,47.38,47.26,47.38,163124.0,40.7765,40.8541,40.7506,40.8541,163124.0
2022-11-02 11:20:00,47.37,47.45,47.34,47.44,151298.0,40.8455,40.9145,40.8196,40.9058,151298.0
2022-11-02 11:25:00,47.44,47.44,47.31,47.34,129554.0,40.9058,40.9058,40.7938,40.8196,129554.0
2022-11-02 11:30:00,47.34,47.41,47.29,47.32,123789.0,40.8196,40.88,40.7765,40.8024,123789.0
2022-11-02 11:35:00,47.31,47.34,47.1,47.31,167069.0,40.7938,40.8196,40.6127,40.7938,167069.0
2022-11-02 11:40:00,47.3,47.37,47.27,47.36,150905.0,40.7851,40.8455,40.7593,40.8369,150905.0
2022-11-02 11:45:00,47.36,47.39,47.33,47.38,137273.0,40.8369,40.8627,40.811,40.8541,137273.0
2022-11-02 11:50:00,47.38,47.39,47.3,47.34,118308.0,40.8541,40.8627,40.7851,40.8196,118308.0
2022-11-02 11:55:00,47.34,47.35,47.25,47.26,103683.0,40.8196,40.8282,40.742,40.7506,103683.0
2022-11-02 12:00:00,47.26,47.26,47.15,47.17,118537.0,40.7506,40.7506,40.6558,40.673,118537.0
2022-11-02 12:05:00,47.17,47.21,47.15,47.19,137913.0,40.673,40.7075,40.6558,40.6903,137913.0
2022-11-02 12:10:00,47.19,47.25,47.18,47.2,70788.0,40.6903,40.742,40.6817,40.6989,70788.0
2022-11-02 12:15:00,47.2,47.2,47.14,47.16,101710.0,40.6989,40.6989,40.6472,40.6644,101710.0
2022-11-02 12:20:00,47.16,47.16,47.09,47.12,109802.0,40.6644,40.6644,40.6041,40.6299,109802.0
2022-11-02 12:25:00,47.12,47.15,47.04,47.05,161940.0,40.6299,40.6558,40.5609,40.5696,161940.0
2022-11-02 12:30:00,47.05,47.06,46.98,47.0,139721.0,40.5696,40.5782,40.5092,40.5265,139721.0
2022-11-02 12:35:00,47.0,47.01,46.97,46.98,99391.0,40.5265,40.5351,40.5006,40.5092,99391.0
2022-11-02 12:40:00,46.98,47.03,46.95,46.99,254496.0,40.5092,40.5523,40.4833,40.5178,254496.0
2022-11-02 12:45:00,47.0,47.07,46.99,47.06,149547.0,40.5265,40.5868,40.5178,40.5782,149547.0
2022-11-02 12:50:00,47.05,47.11,47.0,47.02,94799.0,40.5696,40.6213,40.5265,40.5437,94799.0
2022-11-02 12:55:00,47.03,47.12,47.02,47.07,153500.0,40.5523,40.6299,40.5437,40.5868,153500.0
2022-11-02 13:00:00,47.07,47.08,47.01,47.02,100108.0,40.5868,40.5954,40.5351,40.5437,100108.0
2022-11-02 13:05:00,47.02,47.13,47.01,47.13,163177.0,40.5437,40.6385,40.5351,40.6385,163177.0
2022-11-02 13:10:00,47.12,47.14,47.09,47.14,80780.0,40.6299,40.6472,40.6041,40.6472,80780.0
2022-11-02 13:15:00,47.13,47.26,47.1,47.22,205513.0,40.6385,40.7506,40.6127,40.7161,205513.0
2022-11-02 13:20:00,47.22,47.28,47.19,47.27,133912.0,40.7161,40.7679,40.6903,40.7593,133912.0
2022-11-02 13:25:00,47.27,47.27,47.19,47.24,267916.0,40.7593,40.7593,40.6903,40.7334,267916.0
2022-11-02 13:30:00,47.24,47.34,47.23,47.33,184364.0,40.7334,40.8196,40.7248,40.811,184364.0
2022-11-02 13:35:00,47.33,47.38,47.31,47.36,164181.0,40.811,40.8541,40.7938,40.8369,164181.0
2022-11-02 13:40:00,47.36,47.46,47.36,47.46,217052.0,40.8369,40.9231,40.8369,40.9231,217052.0
2022-11-02 13:45:00,47.46,47.58,47.45,47.56,276684.0,40.9231,41.0266,40.9145,41.0093,276684.0
2022-11-02 13:50:00,47.56,47.81,47.56,47.8,529361.0,41.0093,41.2249,41.0093,41.2163,529361.0
2022-11-02 13:55:00,47.8,47.8,47.64,47.74,223952.0,41.2163,41.2163,41.0783,41.1645,223952.0
2022-11-02 14:00:00,47.74,48.17,47.59,47.94,621044.0,41.1645,41.5353,41.0352,41.337,621044.0
2022-11-02 14:05:00,47.94,47.99,47.84,47.87,181096.0,41.337,41.3801,41.2508,41.2766,181096.0
2022-11-02 14:10:00,47.86,47.97,47.86,47.96,190159.0,41.268,41.3628,41.268,41.3542,190159.0
2022-11-02 14:15:00,47.96,47.98,47.7,47.74,193928.0,41.3542,41.3715,41.13,41.1645,193928.0
2022-11-02 14:20:00,47.75,47.8,47.71,47.77,107789.0,41.1731,41.2163,41.1387,41.1904,107789.0
2022-11-02 14:25:00,47.76,47.77,47.7,47.76,114068.0,41.1818,41.1904,41.13,41.1818,114068.0
2022-11-02 14:30:00,47.76,47.81,47.63,47.68,210478.0,41.1818,41.2249,41.0697,41.1128,210478.0
2022-11-02 14:35:00,47.67,47.83,47.31,47.57,478551.0,41.1042,41.2421,40.7938,41.0179,478551.0
2022-11-02 14:40:00,47.55,47.76,47.5,47.61,346756.0,41.0007,41.1818,40.9576,41.0524,346756.0
2022-11-02 14:45:00,47.6,47.62,47.39,47.43,237675.0,41.0438,41.0611,40.8627,40.8972,237675.0
2022-11-02 14:50:00,47.42,47.46,47.09,47.21,678506.0,40.8886,40.9231,40.6041,40.7075,678506.0
2022-11-02 14:55:00,47.21,47.33,47.17,47.29,199343.0,40.7075,40.811,40.673,40.7765,199343.0
2022-11-02 15:00:00,47.29,47.41,47.23,47.32,230050.0,40.7765,40.88,40.7248,40.8024,230050.0
2022-11-02 15:05:00,47.33,47.54,47.32,47.48,213605.0,40.811,40.9921,40.8024,40.9403,213605.0
2022-11-02 15:10:00,47.49,47.49,47.33,47.34,188163.0,40.949,40.949,40.811,40.8196,188163.0
2022-11-02 15:15:00,47.33,47.33,47.17,47.19,264756.0,40.811,40.811,40.673,40.6903,264756.0
2022-11-02 15:20:00,47.18,47.22,47.12,47.19,235565.0,40.6817,40.7161,40.6299,40.6903,235565.0
2022-11-02 15:25:00,47.19,47.22,47.02,47.11,243359.0,40.6903,40.7161,40.5437,40.6213,243359.0
2022-11-02 15:30:00,47.1,47.11,47.03,47.07,256622.0,40.6127,40.6213,40.5523,40.5868,256622.0
2022-11-02 15:35:00,47.06,47.18,47.02,47.15,270961.0,40.5782,40.6817,40.5437,40.6558,270961.0
2022-11-02 15:40:00,47.14,47.15,47.08,47.11,252745.0,40.6472,40.6558,40.5954,40.6213,252745.0
2022-11-02 15:45:00,47.11,47.12,47.05,47.09,413150.0,40.6213,40.6299,40.5696,40.6041,413150.0
2022-11-02 15:50:00,47.09,47.1,46.97,47.0,713066.0,40.6041,40.6127,40.5006,40.5265,713066.0
2022-11-02 15:55:00,47.0,47.1,46.97,47.06,1540837.0,40.5265,40.6127,40.5006,40.5782,1540837.0
2022-11-03 09:30:00,46.36,46.56,46.26,46.37,738374.0,40.318,40.4919,40.231,40.3266,738374.0
2022-11-03 09:35:00,46.39,46.39,46.16,46.25,313300.0,40.344,40.344,40.144,40.2223,313300.0
2022-11-03 09:40:00,46.25,46.5,46.24,46.48,281056.0,40.2223,40.4397,40.2136,40.4223,281056.0
2022-11-03 09:45:00,46.48,46.72,46.39,46.6,443181.0,40.4223,40.631,40.344,40.5267,443181.0
2022-11-03 09:50:00,46.61,46.62,46.41,46.45,202024.0,40.5354,40.5441,40.3614,40.3962,202024.0
2022-11-03 09:55:00,46.45,46.52,46.4,46.42,107634.0,40.3962,40.4571,40.3527,40.3701,107634.0
2022-11-03 10:00:00,46.43,46.65,46.37,46.6,284512.0,40.3788,40.5702,40.3266,40.5267,284512.0
2022-11-03 10:05:00,46.59,46.69,46.51,46.67,154214.0,40.518,40.6049,40.4484,40.5875,154214.0
2022-11-03 10:10:00,46.66,46.78,46.63,46.71,222294.0,40.5789,40.6832,40.5528,40.6223,222294.0
2022-11-03 10:15:00,46.72,46.72,46.57,46.65,464614.0,40.631,40.631,40.5006,40.5702,464614.0
2022-11-03 10:20:00,46.64,46.8,46.56,46.57,392748.0,40.5615,40.7006,40.4919,40.5006,392748.0
2022-11-03 10:25:00,46.57,46.73,46.54,46.66,146967.0,40.5006,40.6397,40.4745,40.5789,146967.0
2022-11-03 10:30:00,46.66,46.67,46.41,46.44,145897.0,40.5789,40.5875,40.3614,40.3875,145897.0
2022-11-03 10:35:00,46.44,46.58,46.43,46.52,124268.0,40.3875,40.5093,40.3788,40.4571,124268.0
2022-11-03 10:40:00,46.51,46.54,46.31,46.38,288601.0,40.4484,40.4745,40.2745,40.3353,288601.0
2022-11-03 10:45:00,46.38,46.46,46.3,46.33,206277.0,40.3353,40.4049,40.2658,40.2919,206277.0
2022-11-03 10:50:00,46.34,46.41,46.31,46.36,154197.0,40.3006,40.3614,40.2745,40.318,154197.0
2022-11-03 10:55:00,46.36,46.41,46.28,46.4,275201.0,40.318,40.3614,40.2484,40.3527,275201.0
2022-11-03 11:00:00,46.4,46.41,46.31,46.34,180176.0,40.3527,40.3614,40.2745,40.3006,180176.0
2022-11-03 11:05:00,46.34,46.35,46.22,46.23,282464.0,40.3006,40.3093,40.1962,40.2049,282464.0
2022-11-03 11:10:00,46.23,46.3,46.21,46.27,148631.0,40.2049,40.2658,40.1875,40.2397,148631.0
2022-11-03 11:15:00,46.27,46.4,46.26,46.37,112948.0,40.2397,40.3527,40.231,40.3266,112948.0
2022-11-03 11:20:00,46.37,46.47,46.36,46.43,112293.0,40.3266,40.4136,40.318,40.3788,112293.0
2022-11-03 11:25:00,46.43,46.44,46.32,46.34,149231.0,40.3788,40.3875,40.2832,40.3006,149231.0
2022-11-03 11:30:00,46.33,46.35,46.3,46.33,111513.0,40.2919,40.3093,40.2658,40.2919,111513.0
2022-11-03 11:35:00,46.33,46.45,46.32,46.45,110987.0,40.2919,40.3962,40.2832,40.3962,110987.0
2022-11-03 11:40:00,46.45,46.5,46.38,46.4,162242.0,40.3962,40.4397,40.3353,40.3527,162242.0
2022-11-03 11:45:00,46.4,46.45,46.38,46.43,92501.0,40.3527,40.3962,40.3353,40.3788,92501.0
2022-11-03 11:50:00,46.43,46.44,46.36,46.37,83735.0,40.3788,40.3875,40.318,40.3266,83735.0
2022-11-03 11:55:00,46.36,46.41,46.34,46.41,126333.0,40.318,40.3614,40.3006,40.3614,126333.0
2022-11-03 12:00:00,46.41,46.5,46.38,46.5,93174.0,40.3614,40.4397,40.3353,40.4397,93174.0
2022-11-03 12:05:00,46.5,46.5,46.42,46.45,60678.0,40.4397,40.4397,40.3701,40.3962,60678.0
2022-11-03 12:10:00,46.45,46.56,46.42,46.56,122340.0,40.3962,40.4919,40.3701,40.4919,122340.0
2022-11-03 12:15:00,46.55,46.61,46.54,46.59,117037.0,40.4832,40.5354,40.4745,40.518,117037.0
2022-11-03 12:20:00,46.58,46.66,46.54,46.54,104997.0,40.5093,40.5789,40.4745,40.4745,104997.0
2022-11-03 12:25:00,46.55,46.56,46.49,46.5,108429.0,40.4832,40.4919,40.431,40.4397,108429.0
2022-11-03 12:30:00,46.49,46.66,46.49,46.6,145733.0,40.431,40.5789,40.431,40.5267,145733.0
2022-11-03 12:35:00,46.59,46.6,46.46,46.48,110905.0,40.518,40.5267,40.4049,40.4223,110905.0
2022-11-03 12:40:00,46.48,46.5,46.43,46.48,182498.0,40.4223,40.4397,40.3788,40.4223,182498.0
2022-11-03 12:45:00,46.48,46.5,46.46,46.5,117856.0,40.4223,40.4397,40.4049,40.4397,117856.0
2022-11-03 12:50:00,46.5,46.64,46.49,46.62,140699.0,40.4397,40.5615,40.431,40.5441,140699.0
2022-11-03 12:55:00,46.62,46.66,46.6,46.62,116532.0,40.5441,40.5789,40.5267,40.5441,116532.0
2022-11-03 13:00:00,46.61,46.62,46.51,46.54,83492.0,40.5354,40.5441,40.4484,40.4745,83492.0
2022-11-03 13:05:00,46.54,46.55,46.48,46.51,76243.0,40.4745,40.4832,40.4223,40.4484,76243.0
2022-11-03 13:10:00,46.51,46.59,46.48,46.59,282221.0,40.4484,40.518,40.4223,40.518,282221.0
2022-11-03 13:15:00,46.58,46.66,46.57,46.63,109268.0,40.5093,40.5789,40.5006,40.5528,109268.0
2022-11-03 13:20:00,46.63,46.64,46.55,46.58,69710.0,40.5528,40.5615,40.4832,40.5093,69710.0
2022-11-03 13:25:00,46.59,46.61,46.55,46.59,86851.0,40.518,40.5354,40.4832,40.518,86851.0
2022-11-03 13:30:00,46.59,46.65,46.57,46.64,78885.0,40.518,40.5702,40.5006,40.5615,78885.0
2022-11-03 13:35:00,46.63,46.65,46.6,46.64,65098.0,40.5528,40.5702,40.5267,40.5615,65098.0
2022-11-03 13:40:00,46.63,46.68,46.6,46.61,160813.0,40.5528,40.5962,40.5267,40.5354,160813.0
2022-11-03 13:45:00,46.61,46.62,46.58,46.61,129850.0,40.5354,40.5441,40.5093,40.5354,129850.0
2022-11-03 13:50:00,46.62,46.62,46.54,46.59,141462.0,40.5441,40.5441,40.4745,40.518,141462.0
2022-11-03 13:55:00,46.59,46.6,46.53,46.53,110328.0,40.518,40.5267,40.4658,40.4658,110328.0
2022-11-03 14:00:00,46.54,46.54,46.49,46.53,109180.0,40.4745,40.4745,40.431,40.4658,109180.0
2022-11-03 14:05:00,46.54,46.58,46.51,46.52,91611.0,40.4745,40.5093,40.4484,40.4571,91611.0
2022-11-03 14:10:00,46.52,46.56,46.51,46.53,119014.0,40.4571,40.4919,40.4484,40.4658,119014.0
2022-11-03 14:15:00,46.53,46.55,46.51,46.55,72297.0,40.4658,40.4832,40.4484,40.4832,72297.0
2022-11-03 14:20:00,46.55,46.64,46.54,46.62,114287.0,40.4832,40.5615,40.4745,40.5441,114287.0
2022-11-03 14:25:00,46.62,46.72,46.61,46.66,214120.0,40.5441,40.631,40.5354,40.5789,214120.0
2022-11-03 14:30:00,46.66,46.73,46.64,46.66,126425.0,40.5789,40.6397,40.5615,40.5789,126425.0
2022-11-03 14:35:00,46.66,46.7,46.63,46.66,99185.0,40.5789,40.6136,40.5528,40.5789,99185.0
2022-11-03 14:40:00,46.66,46.67,46.63,46.65,79344.0,40.5789,40.5875,40.5528,40.5702,79344.0
2022-11-03 14:45:00,46.65,46.75,46.63,46.75,138650.0,40.5702,40.6571,40.5528,40.6571,138650.0
2022-11-03 14:50:00,46.75,46.77,46.68,46.71,264027.0,40.6571,40.6745,40.5962,40.6223,264027.0
2022-11-03 14:55:00,46.71,46.74,46.67,46.73,116703.0,40.6223,40.6484,40.5875,40.6397,116703.0
2022-11-03 15:00:00,46.72,46.74,46.64,46.65,150605.0,40.631,40.6484,40.5615,40.5702,150605.0
2022-11-03 15:05:00,46.65,46.67,46.61,46.66,111859.0,40.5702,40.5875,40.5354,40.5789,111859.0
2022-11-03 15:10:00,46.66,46.69,46.61,46.64,146806.0,40.5789,40.6049,40.5354,40.5615,146806.0
2022-11-03 15:15:00,46.64,46.68,46.61,46.63,128532.0,40.5615,40.5962,40.5354,40.5528,128532.0
2022-11-03 15:20:00,46.63,46.71,46.62,46.7,242441.0,40.5528,40.6223,40.5441,40.6136,242441.0
2022-11-03 15:25:00,46.69,46.7,46.67,46.7,145101.0,40.6049,40.6136,40.5875,40.6136,145101.0
2022-11-03 15:30:00,46.7,46.8,46.69,46.79,202391.0,40.6136,40.7006,40.6049,40.6919,202391.0
2022-11-03 15:35:00,46.79,46.79,46.73,46.76,339464.0,40.6919,40.6919,40.6397,40.6658,339464.0
2022-11-03 15:40:00,46.76,46.77,46.67,46.69,215052.0,40.6658,40.6745,40.5875,40.6049,215052.0
2022-11-03 15:45:00,46.68,46.7,46.6,46.61,266572.0,40.5962,40.6136,40.5267,40.5354,266572.0
2022-11-03 15:50:00,46.61,46.63,46.54,46.55,497963.0,40.5354,40.5528,40.4745,40.4832,497963.0
2022-11-03 15:55:00,46.55,46.64,46.54,46.55,1142667.0,40.4832,40.5615,40.4745,40.4832,1142667.0
2022-11-04 09:30:00,47.47,47.52,46.61,46.7,684371.0,41.2833,41.3268,40.5354,40.6136,684371.0
2022-11-04 09:35:00,46.7,47.03,46.69,46.94,240682.0,40.6136,40.9006,40.6049,40.8224,240682.0
2022-11-04 09:40:00,46.94,47.0,46.86,46.89,231279.0,40.8224,40.8745,40.7528,40.7789,231279.0
2022-11-04 09:45:00,46.88,47.0,46.8,46.82,216476.0,40.7702,40.8745,40.7006,40.718,216476.0
2022-11-04 09:50:00,46.82,46.86,46.7,46.84,215254.0,40.718,40.7528,40.6136,40.7354,215254.0
2022-11-04 09:55:00,46.84,46.99,46.84,46.99,162942.0,40.7354,40.8658,40.7354,40.8658,162942.0
2022-11-04 10:00:00,46.98,47.11,46.98,47.07,194238.0,40.8571,40.9702,40.8571,40.9354,194238.0
2022-11-04 10:05:00,47.07,47.2,47.07,47.15,223296.0,40.9354,41.0485,40.9354,41.005,223296.0
2022-11-04 10:10:00,47.15,47.22,47.11,47.18,171766.0,41.005,41.0659,40.9702,41.0311,171766.0
2022-11-04 10:15:00,47.18,47.27,47.18,47.22,240238.0,41.0311,41.1094,41.0311,41.0659,240238.0
2022-11-04 10:20:00,47.23,47.33,47.19,47.32,150662.0,41.0746,41.1615,41.0398,41.1528,150662.0
2022-11-04 10:25:00,47.32,47.4,47.32,47.36,128089.0,41.1528,41.2224,41.1528,41.1876,128089.0
2022-11-04 10:30:00,47.36,47.38,47.3,47.31,192247.0,41.1876,41.205,41.1354,41.1441,192247.0
2022-11-04 10:35:00,47.31,47.41,47.3,47.37,168083.0,41.1441,41.2311,41.1354,41.1963,168083.0
2022-11-04 10:40:00,47.37,47.5,47.36,47.48,147750.0,41.1963,41.3094,41.1876,41.292,147750.0
2022-11-04 10:45:00,47.48,47.49,47.34,47.39,109339.0,41.292,41.3007,41.1702,41.2137,109339.0
2022-11-04 10:50:00,47.38,47.46,47.35,47.45,136661.0,41.205,41.2746,41.1789,41.2659,136661.0
2022-11-04 10:55:00,47.46,47.49,47.35,47.38,140660.0,41.2746,41.3007,41.1789,41.205,140660.0
2022-11-04 11:00:00,47.38,47.54,47.37,47.53,262255.0,41.205,41.3442,41.1963,41.3355,262255.0
2022-11-04 11:05:00,47.53,47.54,47.39,47.41,314011.0,41.3355,41.3442,41.2137,41.2311,314011.0
2022-11-04 11:10:00,47.42,47.46,47.3,47.35,128657.0,41.2398,41.2746,41.1354,41.1789,128657.0
2022-11-04 11:15:00,47.36,47.39,47.31,47.33,230691.0,41.1876,41.2137,41.1441,41.1615,230691.0
2022-11-04 11:20:00,47.34,47.44,47.33,47.4,62210.0,41.1702,41.2572,41.1615,41.2224,62210.0
2022-11-04 11:25:00,47.41,47.41,47.23,47.24,99505.0,41.2311,41.2311,41.0746,41.0833,99505.0
2022-11-04 11:30:00,47.24,47.28,47.21,47.22,115101.0,41.0833,41.118,41.0572,41.0659,115101.0
2022-11-04 11:35:00,47.22,47.25,47.11,47.13,90615.0,41.0659,41.092,40.9702,40.9876,90615.0
2022-11-04 11:40:00,47.13,47.14,47.04,47.07,133226.0,40.9876,40.9963,40.9093,40.9354,133226.0
2022-11-04 11:45:00,47.07,47.11,47.0,47.01,102985.0,40.9354,40.9702,40.8745,40.8832,102985.0
2022-11-04 11:50:00,47.0,47.0,46.82,46.85,164881.0,40.8745,40.8745,40.718,40.7441,164881.0
2022-11-04 11:55:00,46.84,46.88,46.8,46.83,145477.0,40.7354,40.7702,40.7006,40.7267,145477.0
2022-11-04 12:00:00,46.83,46.89,46.75,46.77,123691.0,40.7267,40.7789,40.6571,40.6745,123691.0
2022-11-04 12:05:00,46.78,46.94,46.76,46.93,126995.0,40.6832,40.8224,40.6658,40.8137,126995.0
2022-11-04 12:10:00,46.92,46.94,46.83,46.89,78805.0,40.805,40.8224,40.7267,40.7789,78805.0
2022-11-04 12:15:00,46.9,47.02,46.89,47.02,67887.0,40.7876,40.8919,40.7789,40.8919,67887.0
2022-11-04 12:20:00,47.02,47.05,46.85,46.87,260882.0,40.8919,40.918,40.7441,40.7615,260882.0
2022-11-04 12:25:00,46.87,47.02,46.85,47.0,169077.0,40.7615,40.8919,40.7441,40.8745,169077.0
2022-11-04 12:30:00,47.0,47.0,46.89,46.95,152197.0,40.8745,40.8745,40.7789,40.8311,152197.0
2022-11-04 12:35:00,46.95,46.97,46.86,46.88,203204.0,40.8311,40.8485,40.7528,40.7702,203204.0
2022-11-04 12:40:00,46.88,46.9,46.71,46.72,417439.0,40.7702,40.7876,40.6223,40.631,417439.0
2022-11-04 12:45:00,46.72,46.8,46.66,46.8,162057.0,40.631,40.7006,40.5789,40.7006,162057.0
2022-11-04 12:50:00,46.79,46.88,46.78,46.84,75450.0,40.6919,40.7702,40.6832,40.7354,75450.0
2022-11-04 12:55:00,46.84,46.88,46.78,46.83,107558.0,40.7354,40.7702,40.6832,40.7267,107558.0
2022-11-04 13:00:00,46.83,46.91,46.78,46.91,106112.0,40.7267,40.7963,40.6832,40.7963,106112.0
2022-11-04 13:05:00,46.91,46.95,46.8,46.81,153217.0,40.7963,40.8311,40.7006,40.7093,153217.0
2022-11-04 13:10:00,46.81,46.99,46.81,46.98,146094.0,40.7093,40.8658,40.7093,40.8571,146094.0
2022-11-04 13:15:00,46.98,46.98,46.9,46.93,105761.0,40.8571,40.8571,40.7876,40.8137,105761.0
2022-11-04 13:20:00,46.94,46.97,46.89,46.95,97089.0,40.8224,40.8485,40.7789,40.8311,97089.0
2022-11-04 13:25:00,46.94,46.95,46.89,46.91,74680.0,40.8224,40.8311,40.7789,40.7963,74680.0
2022-11-04 13:30:00,46.91,46.97,46.83,46.84,119422.0,40.7963,40.8485,40.7267,40.7354,119422.0
2022-11-04 13:35:00,46.83,46.93,46.81,46.9,80824.0,40.7267,40.8137,40.7093,40.7876,80824.0
2022-11-04 13:40:00,46.9,46.91,46.85,46.87,64860.0,40.7876,40.7963,40.7441,40.7615,64860.0
2022-11-04 13:45:00,46.87,46.92,46.8,46.91,100876.0,40.7615,40.805,40.7006,40.7963,100876.0
2022-11-04 13:50:00,46.91,46.91,46.85,46.89,83146.0,40.7963,40.7963,40.7441,40.7789,83146.0
2022-11-04 13:55:00,46.88,46.89,46.8,46.83,73317.0,40.7702,40.7789,40.7006,40.7267,73317.0
2022-11-04 14:00:00,46.82,46.88,46.8,46.81,98245.0,40.718,40.7702,40.7006,40.7093,98245.0
2022-11-04 14:05:00,46.81,46.85,46.79,46.79,104970.0,40.7093,40.7441,40.6919,40.6919,104970.0
2022-11-04 14:10:00,46.79,46.83,46.75,46.76,98506.0,40.6919,40.7267,40.6571,40.6658,98506.0
2022-11-04 14:15:00,46.75,46.85,46.72,46.83,130110.0,40.6571,40.7441,40.631,40.7267,130110.0
2022-11-04 14:20:00,46.84,46.84,46.77,46.84,68239.0,40.7354,40.7354,40.6745,40.7354,68239.0
2022-11-04 14:25:00,46.84,46.84,46.77,46.8,89719.0,40.7354,40.7354,40.6745,40.7006,89719.0
2022-11-04 14:30:00,46.8,46.84,46.76,46.8,100751.0,40.7006,40.7354,40.6658,40.7006,100751.0
2022-11-04 14:35:00,46.8,46.82,46.76,46.8,99739.0,40.7006,40.718,40.6658,40.7006,99739.0
2022-11-04 14:40:00,46.81,46.89,46.78,46.88,109239.0,40.7093,40.7789,40.6832,40.7702,109239.0
2022-11-04 14:45:00,46.89,46.89,46.81,46.84,83464.0,40.7789,40.7789,40.7093,40.7354,83464.0
2022-11-04 14:50:00,46.84,46.87,46.81,46.84,66502.0,40.7354,40.7615,40.7093,40.7354,66502.0
2022-11-04 14:55:00,46.84,46.92,46.83,46.88,74877.0,40.7354,40.805,40.7267,40.7702,74877.0
2022-11-04 15:00:00,46.89,46.97,46.85,46.97,235254.0,40.7789,40.8485,40.7441,40.8485,235254.0
2022-11-04 15:05:00,46.97,47.09,46.95,47.07,252072.0,40.8485,40.9528,40.8311,40.9354,252072.0
2022-11-04 15:10:00,47.07,47.17,47.06,47.1,164606.0,40.9354,41.0224,40.9267,40.9615,164606.0
2022-11-04 15:15:00,47.11,47.13,47.06,47.07,188167.0,40.9702,40.9876,40.9267,40.9354,188167.0
2022-11-04 15:20:00,47.08,47.08,46.93,46.95,135829.0,40.9441,40.9441,40.8137,40.8311,135829.0
2022-11-04 15:25:00,46.95,47.05,46.94,47.02,123054.0,40.8311,40.918,40.8224,40.8919,123054.0
2022-11-04 15:30:00,47.02,47.11,46.96,47.11,185192.0,40.8919,40.9702,40.8398,40.9702,185192.0
2022-11-04 15:35:00,47.11,47.12,47.02,47.09,153099.0,40.9702,40.9789,40.8919,40.9528,153099.0
2022-11-04 15:40:00,47.09,47.17,47.05,47.16,183239.0,40.9528,41.0224,40.918,41.0137,183239.0
2022-11-04 15:45:00,47.16,47.24,47.12,47.14,324431.0,41.0137,41.0833,40.9789,40.9963,324431.0
2022-11-04 15:50:00,47.14,47.14,47.08,47.12,360797.0,40.9963,40.9963,40.9441,40.9789,360797.0
2022-11-04 15:55:00,47.12,47.29,47.12,47.25,820588.0,40.9789,41.1267,40.9789,41.092,820588.0
2022-11-07 09:30:00,47.16,47.24,46.98,47.14,365000.0,41.0137,41.0833,40.8571,40.9963,365000.0
2022-11-07 09:35:00,47.14,47.19,46.99,47.1,169418.0,40.9963,41.0398,40.8658,40.9615,169418.0
2022-11-07 09:40:00,47.1,47.32,47.1,47.3,129590.0,40.9615,41.1528,40.9615,41.1354,129590.0
2022-11-07 09:45:00,47.31,47.39,47.26,47.3,144280.0,41.1441,41.2137,41.1007,41.1354,144280.0
2022-11-07 09:50:00,47.3,47.33,47.2,47.21,118710.0,41.1354,41.1615,41.0485,41.0572,118710.0
2022-11-07 09:55:00,47.2,47.29,47.18,47.27,98008.0,41.0485,41.1267,41.0311,41.1094,98008.0
2022-11-07 10:00:00,47.27,47.47,47.25,47.4,205846.0,41.1094,41.2833,41.092,41.2224,205846.0
2022-11-07 10:05:00,47.4,47.47,47.37,47.43,131922.0,41.2224,41.2833,41.1963,41.2485,131922.0
2022-11-07 10:10:00,47.43,47.58,47.41,47.58,152908.0,41.2485,41.379,41.2311,41.379,152908.0
2022-11-07 10:15:00,47.58,47.65,47.52,47.57,148173.0,41.379,41.4398,41.3268,41.3703,148173.0
2022-11-07 10:20:00,47.57,47.58,47.38,47.41,99835.0,41.3703,41.379,41.205,41.2311,99835.0
2022-11-07 10:25:00,47.41,47.43,47.32,47.4,132290.0,41.2311,41.2485,41.1528,41.2224,132290.0
2022-11-07 10:30:00,47.41,47.49,47.37,47.48,118141.0,41.2311,41.3007,41.1963,41.292,118141.0
2022-11-07 10:35:00,47.48,47.49,47.38,47.41,221920.0,41.292,41.3007,41.205,41.2311,221920.0
2022-11-07 10:40:00,47.41,47.5,47.4,47.47,382903.0,41.2311,41.3094,41.2224,41.2833,382903.0
2022-11-07 10:45:00,47.47,47.49,47.32,47.34,150004.0,41.2833,41.3007,41.1528,41.1702,150004.0
2022-11-07 10:50:00,47.34,47.4,47.28,47.29,120025.0,41.1702,41.2224,41.118,41.1267,120025.0
2022-11-07 10:55:00,47.29,47.34,47.28,47.3,105608.0,41.1267,41.1702,41.118,41.1354,105608.0
2022-11-07 11:00:00,47.3,47.37,47.22,47.34,108815.0,41.1354,41.1963,41.0659,41.1702,108815.0
2022-11-07 11:05:00,47.34,47.37,47.22,47.25,121617.0,41.1702,41.1963,41.0659,41.092,121617.0
2022-11-07 11:10:00,47.25,47.26,47.18,47.18,134941.0,41.092,41.1007,41.0311,41.0311,134941.0
2022-11-07 11:15:00,47.19,47.23,47.12,47.13,237737.0,41.0398,41.0746,40.9789,40.9876,237737.0
2022-11-07 11:20:00,47.13,47.19,47.1,47.12,157817.0,40.9876,41.0398,40.9615,40.9789,157817.0
2022-11-07 11:25:00,47.12,47.12,47.01,47.02,148554.0,40.9789,40.9789,40.8832,40.8919,148554.0
2022-11-07 11:30:00,47.02,47.07,46.99,47.07,128545.0,40.8919,40.9354,40.8658,40.9354,128545.0
2022-11-07 11:35:00,47.07,47.07,46.95,46.96,142111.0,40.9354,40.9354,40.8311,40.8398,142111.0
2022-11-07 11:40:00,46.97,47.0,46.86,46.93,155620.0,40.8485,40.8745,40.7528,40.8137,155620.0
2022-11-07 11:45:00,46.93,46.95,46.87,46.91,166024.0,40.8137,40.8311,40.7615,40.7963,166024.0
2022-11-07 11:50:00,46.91,46.93,46.87,46.91,71146.0,40.7963,40.8137,40.7615,40.7963,71146.0
2022-11-07 11:55:00,46.9,46.91,46.82,46.83,154391.0,40.7876,40.7963,40.718,40.7267,154391.0
2022-11-07 12:00:00,46.82,46.9,46.81,46.9,117121.0,40.718,40.7876,40.7093,40.7876,117121.0
2022-11-07 12:05:00,46.9,46.97,46.89,46.94,62046.0,40.7876,40.8485,40.7789,40.8224,62046.0
2022-11-07 12:10:00,46.94,46.98,46.9,46.96,133841.0,40.8224,40.8571,40.7876,40.8398,133841.0
2022-11-07 12:15:00,46.97,46.98,46.91,46.97,58828.0,40.8485,40.8571,40.7963,40.8485,58828.0
2022-11-07 12:20:00,46.96,47.02,46.94,47.02,59130.0,40.8398,40.8919,40.8224,40.8919,59130.0
2022-11-07 12:25:00,47.02,47.02,46.93,46.97,71407.0,40.8919,40.8919,40.8137,40.8485,71407.0
2022-11-07 12:30:00,46.96,46.99,46.89,46.9,94167.0,40.8398,40.8658,40.7789,40.7876,94167.0
2022-11-07 12:35:00,46.9,46.92,46.87,46.89,134560.0,40.7876,40.805,40.7615,40.7789,134560.0
2022-11-07 12:40:00,46.89,46.91,46.83,46.84,81150.0,40.7789,40.7963,40.7267,40.7354,81150.0
2022-11-07 12:45:00,46.84,46.85,46.78,46.81,140460.0,40.7354,40.7441,40.6832,40.7093,140460.0
2022-11-07 12:50:00,46.8,46.8,46.75,46.79,157577.0,40.7006,40.7006,40.6571,40.6919,157577.0
2022-11-07 12:55:00,46.8,46.83,46.75,46.83,98916.0,40.7006,40.7267,40.6571,40.7267,98916.0
2022-11-07 13:00:00,46.82,46.86,46.8,46.84,62152.0,40.718,40.7528,40.7006,40.7354,62152.0
2022-11-07 13:05:00,46.84,46.86,46.8,46.8,71818.0,40.7354,40.7528,40.7006,40.7006,71818.0
2022-11-07 13:10:00,46.8,46.91,46.8,46.88,145117.0,40.7006,40.7963,40.7006,40.7702,145117.0
2022-11-07 13:15:00,46.88,46.92,46.87,46.92,106809.0,40.7702,40.805,40.7615,40.805,106809.0
2022-11-07 13:20:00,46.91,47.01,46.91,46.98,110751.0,40.7963,40.8832,40.7963,40.8571,110751.0
2022-11-07 13:25:00,46.98,47.0,46.95,46.98,90409.0,40.8571,40.8745,40.8311,40.8571,90409.0
2022-11-07 13:30:00,46.99,47.02,46.95,46.97,74474.0,40.8658,40.8919,40.8311,40.8485,74474.0
2022-11-07 13:35:00,46.97,46.99,46.94,46.98,77834.0,40.8485,40.8658,40.8224,40.8571,77834.0
2022-11-07 13:40:00,46.98,47.08,46.97,47.08,123194.0,40.8571,40.9441,40.8485,40.9441,123194.0
2022-11-07 13:45:00,47.08,47.09,47.01,47.05,76643.0,40.9441,40.9528,40.8832,40.918,76643.0
2022-11-07 13:50:00,47.06,47.06,47.02,47.05,52523.0,40.9267,40.9267,40.8919,40.918,52523.0
2022-11-07 13:55:00,47.05,47.06,47.02,47.04,69892.0,40.918,40.9267,40.8919,40.9093,69892.0
2022-11-07 14:00:00,47.05,47.08,47.03,47.03,92304.0,40.918,40.9441,40.9006,40.9006,92304.0
2022-11-07 14:05:00,47.04,47.07,47.02,47.05,53960.0,40.9093,40.9354,40.8919,40.918,53960.0
2022-11-07 14:10:00,47.05,47.13,47.05,47.13,134384.0,40.918,40.9876,40.918,40.9876,134384.0
2022-11-07 14:15:00,47.13,47.2,47.12,47.19,109332.0,40.9876,41.0485,40.9789,41.0398,109332.0
2022-11-07 14:20:00,47.18,47.24,47.16,47.22,99544.0,41.0311,41.0833,41.0137,41.0659,99544.0
2022-11-07 14:25:00,47.21,47.22,47.16,47.17,69606.0,41.0572,41.0659,41.0137,41.0224,69606.0
2022-11-07 14:30:00,47.18,47.21,47.16,47.19,98155.0,41.0311,41.0572,41.0137,41.0398,98155.0
2022-11-07 14:35:00,47.18,47.21,47.16,47.19,93574.0,41.0311,41.0572,41.0137,41.0398,93574.0
2022-11-07 14:40:00,47.19,47.19,47.12,47.16,101208.0,41.0398,41.0398,40.9789,41.0137,101208.0
2022-11-07 14:45:00,47.17,47.19,47.13,47.15,83547.0,41.0224,41.0398,40.9876,41.005,83547.0
2022-11-07 14:50:00,47.15,47.16,47.11,47.13,90089.0,41.005,41.0137,40.9702,40.9876,90089.0
2022-11-07 14:55:00,47.13,47.17,47.1,47.12,97979.0,40.9876,41.0224,40.9615,40.9789,97979.0
2022-11-07 15:00:00,47.12,47.14,47.1,47.12,95102.0,40.9789,40.9963,40.9615,40.9789,95102.0
2022-11-07 15:05:00,47.12,47.15,47.1,47.14,81448.0,40.9789,41.005,40.9615,40.9963,81448.0
2022-11-07 15:10:00,47.15,47.19,47.13,47.18,98422.0,41.005,41.0398,40.9876,41.0311,98422.0
2022-11-07 15:15:00,47.18,47.24,47.18,47.23,137966.0,41.0311,41.0833,41.0311,41.0746,137966.0
2022-11-07 15:20:00,47.23,47.25,47.18,47.24,252488.0,41.0746,41.092,41.0311,41.0833,252488.0
2022-11-07 15:25:00,47.23,47.25,47.21,47.25,107978.0,41.0746,41.092,41.0572,41.092,107978.0
2022-11-07 15:30:00,47.25,47.32,47.25,47.28,135163.0,41.092,41.1528,41.092,41.118,135163.0
2022-11-07 15:35:00,47.29,47.36,47.23,47.27,304492.0,41.1267,41.1876,41.0746,41.1094,304492.0
2022-11-07 15:40:00,47.27,47.27,47.18,47.21,138230.0,41.1094,41.1094,41.0311,41.0572,138230.0
2022-11-07 15:45:00,47.21,47.26,47.18,47.25,203829.0,41.0572,41.1007,41.0311,41.092,203829.0
2022-11-07 15:50:00,47.26,47.29,47.17,47.2,456736.0,41.1007,41.1267,41.0224,41.0485,456736.0
2022-11-07 15:55:00,47.2,47.24,47.08,47.17,1415742.0,41.0485,41.0833,40.9441,41.0224,1415742.0
2022-11-08 09:30:00,47.04,47.19,46.75,46.81,475602.0,40.9093,41.0398,40.6571,40.7093,475602.0
2022-11-08 09:35:00,46.82,46.89,46.74,46.83,166439.0,40.718,40.7789,40.6484,40.7267,166439.0
2022-11-08 09:40:00,46.84,46.96,46.75,46.93,160685.0,40.7354,40.8398,40.6571,40.8137,160685.0
2022-11-08 09:45:00,46.94,46.98,46.89,46.96,109982.0,40.8224,40.8571,40.7789,40.8398,109982.0
2022-11-08 09:50:00,46.95,47.01,46.9,47.01,111464.0,40.8311,40.8832,40.7876,40.8832,111464.0
2022-11-08 09:55:00,47.01,47.04,46.94,46.95,122691.0,40.8832,40.9093,40.8224,40.8311,122691.0
2022-11-08 10:00:00,46.95,47.05,46.86,47.01,233984.0,40.8311,40.918,40.7528,40.8832,233984.0
2022-11-08 10:05:00,47.0,47.31,46.99,47.15,459547.0,40.8745,41.1441,40.8658,41.005,459547.0
2022-11-08 10:10:00,47.15,47.27,47.11,47.26,83343.0,41.005,41.1094,40.9702,41.1007,83343.0
2022-11-08 10:15:00,47.26,47.37,47.25,47.37,111726.0,41.1007,41.1963,41.092,41.1963,111726.0
2022-11-08 10:20:00,47.36,47.42,47.35,47.38,162258.0,41.1876,41.2398,41.1789,41.205,162258.0
2022-11-08 10:25:00,47.37,47.38,47.29,47.34,84048.0,41.1963,41.205,41.1267,41.1702,84048.0
2022-11-08 10:30:00,47.34,47.39,47.28,47.39,107866.0,41.1702,41.2137,41.118,41.2137,107866.0
2022-11-08 10:35:00,47.38,47.42,47.33,47.34,156477.0,41.205,41.2398,41.1615,41.1702,156477.0
2022-11-08 10:40:00,47.34,47.44,47.34,47.43,110445.0,41.1702,41.2572,41.1702,41.2485,110445.0
2022-11-08 10:45:00,47.43,47.43,47.28,47.35,201639.0,41.2485,41.2485,41.118,41.1789,201639.0
2022-11-08 10:50:00,47.36,47.36,47.26,47.28,167378.0,41.1876,41.1876,41.1007,41.118,167378.0
2022-11-08 10:55:00,47.28,47.38,47.24,47.34,75215.0,41.118,41.205,41.0833,41.1702,75215.0
2022-11-08 11:00:00,47.34,47.35,47.24,47.26,91148.0,41.1702,41.1789,41.0833,41.1007,91148.0
2022-11-08 11:05:00,47.26,47.31,47.2,47.29,181672.0,41.1007,41.1441,41.0485,41.1267,181672.0
2022-11-08 11:10:00,47.29,47.32,47.23,47.3,80999.0,41.1267,41.1528,41.0746,41.1354,80999.0
2022-11-08 11:15:00,47.31,47.31,47.26,47.3,290587.0,41.1441,41.1441,41.1007,41.1354,290587.0
2022-11-08 11:20:00,47.31,47.43,47.28,47.37,214855.0,41.1441,41.2485,41.118,41.1963,214855.0
2022-11-08 11:25:00,47.37,47.39,47.31,47.34,79002.0,41.1963,41.2137,41.1441,41.1702,79002.0
2022-11-08 11:30:00,47.34,47.47,47.34,47.46,126985.0,41.1702,41.2833,41.1702,41.2746,126985.0
2022-11-08 11:35:00,47.46,47.53,47.46,47.53,238142.0,41.2746,41.3355,41.2746,41.3355,238142.0
2022-11-08 11:40:00,47.53,47.72,47.52,47.7,654317.0,41.3355,41.5007,41.3268,41.4833,654317.0
2022-11-08 11:45:00,47.71,47.75,47.58,47.7,286943.0,41.492,41.5268,41.379,41.4833,286943.0
2022-11-08 11:50:00,47.69,47.73,47.62,47.7,214298.0,41.4746,41.5094,41.4137,41.4833,214298.0
2022-11-08 11:55:00,47.7,47.73,47.59,47.59,187097.0,41.4833,41.5094,41.3876,41.3876,187097.0
2022-11-08 12:00:00,47.59,47.63,47.55,47.59,88206.0,41.3876,41.4224,41.3529,41.3876,88206.0
2022-11-08 12:05:00,47.58,47.62,47.55,47.6,61512.0,41.379,41.4137,41.3529,41.3963,61512.0
2022-11-08 12:10:00,47.59,47.62,47.56,47.6,81037.0,41.3876,41.4137,41.3616,41.3963,81037.0
2022-11-08 12:15:00,47.6,47.62,47.56,47.58,64434.0,41.3963,41.4137,41.3616,41.379,64434.0
2022-11-08 12:20:00,47.58,47.63,47.48,47.48,156713.0,41.379,41.4224,41.292,41.292,156713.0
2022-11-08 12:25:00,47.48,47.56,47.48,47.56,81558.0,41.292,41.3616,41.292,41.3616,81558.0
2022-11-08 12:30:00,47.55,47.66,47.55,47.63,115406.0,41.3529,41.4485,41.3529,41.4224,115406.0
2022-11-08 12:35:00,47.62,47.62,47.55,47.6,57311.0,41.4137,41.4137,41.3529,41.3963,57311.0
2022-11-08 12:40:00,47.59,47.61,47.47,47.49,276555.0,41.3876,41.405,41.2833,41.3007,276555.0
2022-11-08 12:45:00,47.49,47.51,47.41,47.48,162772.0,41.3007,41.3181,41.2311,41.292,162772.0
2022-11-08 12:50:00,47.48,47.54,47.47,47.51,52253.0,41.292,41.3442,41.2833,41.3181,52253.0
2022-11-08 12:55:00,47.51,47.57,47.48,47.57,56080.0,41.3181,41.3703,41.292,41.3703,56080.0
2022-11-08 13:00:00,47.57,47.63,47.54,47.61,118666.0,41.3703,41.4224,41.3442,41.405,118666.0
2022-11-08 13:05:00,47.62,47.63,47.56,47.61,86088.0,41.4137,41.4224,41.3616,41.405,86088.0
2022-11-08 13:10:00,47.61,47.61,47.54,47.55,56340.0,41.405,41.405,41.3442,41.3529,56340.0
2022-11-08 13:15:00,47.55,47.56,47.47,47.47,61166.0,41.3529,41.3616,41.2833,41.2833,61166.0
2022-11-08 13:20:00,47.48,47.48,47.37,47.43,97118.0,41.292,41.292,41.1963,41.2485,97118.0
2022-11-08 13:25:00,47.43,47.45,47.33,47.35,98504.0,41.2485,41.2659,41.1615,41.1789,98504.0
2022-11-08 13:30:00,47.35,47.36,47.26,47.33,117725.0,41.1789,41.1876,41.1007,41.1615,117725.0
2022-11-08 13:35:00,47.33,47.38,47.32,47.38,52402.0,41.1615,41.205,41.1528,41.205,52402.0
2022-11-08 13:40:00,47.38,47.41,47.34,47.37,70067.0,41.205,41.2311,41.1702,41.1963,70067.0
2022-11-08 13:45:00,47.37,47.41,47.33,47.37,67119.0,41.1963,41.2311,41.1615,41.1963,67119.0
2022-11-08 13:50:00,47.37,47.4,47.32,47.34,108151.0,41.1963,41.2224,41.1528,41.1702,108151.0
2022-11-08 13:55:00,47.34,47.36,47.25,47.3,119910.0,41.1702,41.1876,41.092,41.1354,119910.0
2022-11-08 14:00:00,47.29,47.35,47.29,47.33,123386.0,41.1267,41.1789,41.1267,41.1615,123386.0
2022-11-08 14:05:00,47.32,47.36,47.29,47.32,101258.0,41.1528,41.1876,41.1267,41.1528,101258.0
2022-11-08 14:10:00,47.32,47.32,47.25,47.31,77465.0,41.1528,41.1528,41.092,41.1441,77465.0
2022-11-08 14:15:00,47.3,47.33,47.29,47.3,122373.0,41.1354,41.1615,41.1267,41.1354,122373.0
2022-11-08 14:20:00,47.3,47.31,47.17,47.18,165658.0,41.1354,41.1441,41.0224,41.0311,165658.0
2022-11-08 14:25:00,47.18,47.19,47.11,47.12,105820.0,41.0311,41.0398,40.9702,40.9789,105820.0
2022-11-08 14:30:00,47.12,47.16,47.1,47.16,101606.0,40.9789,41.0137,40.9615,41.0137,101606.0
2022-11-08 14:35:00,47.16,47.3,47.14,47.3,91501.0,41.0137,41.1354,40.9963,41.1354,91501.0
2022-11-08 14:40:00,47.3,47.35,47.26,47.33,84541.0,41.1354,41.1789,41.1007,41.1615,84541.0
2022-11-08 14:45:00,47.33,47.36,47.28,47.32,97670.0,41.1615,41.1876,41.118,41.1528,97670.0
2022-11-08 14:50:00,47.32,47.38,47.31,47.37,92675.0,41.1528,41.205,41.1441,41.1963,92675.0
2022-11-08 14:55:00,47.37,47.42,47.34,47.37,164303.0,41.1963,41.2398,41.1702,41.1963,164303.0
2022-11-08 15:00:00,47.37,47.49,47.35,47.45,105015.0,41.1963,41.3007,41.1789,41.2659,105015.0
2022-11-08 15:05:00,47.45,47.46,47.39,47.4,104807.0,41.2659,41.2746,41.2137,41.2224,104807.0
2022-11-08 15:10:00,47.41,47.48,47.39,47.47,63969.0,41.2311,41.292,41.2137,41.2833,63969.0
2022-11-08 15:15:00,47.47,47.5,47.45,47.5,93889.0,41.2833,41.3094,41.2659,41.3094,93889.0
2022-11-08 15:20:00,47.5,47.53,47.45,47.46,77704.0,41.3094,41.3355,41.2659,41.2746,77704.0
2022-11-08 15:25:00,47.46,47.54,47.42,47.52,96891.0,41.2746,41.3442,41.2398,41.3268,96891.0
2022-11-08 15:30:00,47.52,47.61,47.52,47.58,139180.0,41.3268,41.405,41.3268,41.379,139180.0
2022-11-08 15:35:00,47.58,47.61,47.52,47.59,202416.0,41.379,41.405,41.3268,41.3876,202416.0
2022-11-08 15:40:00,47.58,47.61,47.52,47.54,187473.0,41.379,41.405,41.3268,41.3442,187473.0
2022-11-08 15:45:00,47.54,47.58,47.48,47.48,213208.0,41.3442,41.379,41.292,41.292,213208.0
2022-11-08 15:50:00,47.49,47.54,47.45,47.46,371474.0,41.3007,41.3442,41.2659,41.2746,371474.0
2022-11-08 15:55:00,47.46,47.47,47.35,47.37,778784.0,41.2746,41.2833,41.1789,41.1963,778784.0
2022-11-09 09:30:00,47.16,47.21,46.92,47.05,384241.0,41.0137,41.0572,40.805,40.918,384241.0
2022-11-09 09:35:00,47.04,47.2,47.03,47.04,158114.0,40.9093,41.0485,40.9006,40.9093,158114.0
2022-11-09 09:40:00,47.04,47.15,47.01,47.13,216166.0,40.9093,41.005,40.8832,40.9876,216166.0
2022-11-09 09:45:00,47.13,47.34,47.12,47.32,231378.0,40.9876,41.1702,40.9789,41.1528,231378.0
2022-11-09 09:50:00,47.31,47.32,47.2,47.25,86629.0,41.1441,41.1528,41.0485,41.092,86629.0
2022-11-09 09:55:00,47.25,47.25,47.09,47.19,128934.0,41.092,41.092,40.9528,41.0398,128934.0
2022-11-09 10:00:00,47.18,47.38,47.16,47.37,161266.0,41.0311,41.205,41.0137,41.1963,161266.0
2022-11-09 10:05:00,47.37,47.46,47.37,47.43,164920.0,41.1963,41.2746,41.1963,41.2485,164920.0
2022-11-09 10:10:00,47.43,47.48,47.36,47.37,129969.0,41.2485,41.292,41.1876,41.1963,129969.0
2022-11-09 10:15:00,47.37,47.42,47.34,47.41,109577.0,41.1963,41.2398,41.1702,41.2311,109577.0
2022-11-09 10:20:00,47.41,47.44,47.37,47.41,110966.0,41.2311,41.2572,41.1963,41.2311,110966.0
2022-11-09 10:25:00,47.41,47.42,47.33,47.38,104795.0,41.2311,41.2398,41.1615,41.205,104795.0
2022-11-09 10:30:00,47.38,47.5,47.37,47.45,260854.0,41.205,41.3094,41.1963,41.2659,260854.0
2022-11-09 10:35:00,47.44,47.48,47.4,47.43,129523.0,41.2572,41.292,41.2224,41.2485,129523.0
2022-11-09 10:40:00,47.43,47.45,47.29,47.32,106813.0,41.2485,41.2659,41.1267,41.1528,106813.0
2022-11-09 10:45:00,47.31,47.38,47.28,47.3,111663.0,41.1441,41.205,41.118,41.1354,111663.0
2022-11-09 10:50:00,47.3,47.31,47.25,47.28,62617.0,41.1354,41.1441,41.092,41.118,62617.0
2022-11-09 10:55:00,47.28,47.29,47.21,47.25,105085.0,41.118,41.1267,41.0572,41.092,105085.0
2022-11-09 11:00:00,47.26,47.36,47.25,47.33,94244.0,41.1007,41.1876,41.092,41.1615,94244.0
2022-11-09 11:05:00,47.34,47.44,47.31,47.39,114759.0,41.1702,41.2572,41.1441,41.2137,114759.0
2022-11-09 11:10:00,47.38,47.43,47.36,47.4,97956.0,41.205,41.2485,41.1876,41.2224,97956.0
2022-11-09 11:15:00,47.41,47.43,47.36,47.38,123888.0,41.2311,41.2485,41.1876,41.205,123888.0
2022-11-09 11:20:00,47.38,47.41,47.35,47.39,87315.0,41.205,41.2311,41.1789,41.2137,87315.0
2022-11-09 11:25:00,47.39,47.44,47.37,47.39,72816.0,41.2137,41.2572,41.1963,41.2137,72816.0
2022-11-09 11:30:00,47.38,47.39,47.31,47.37,140127.0,41.205,41.2137,41.1441,41.1963,140127.0
2022-11-09 11:35:00,47.37,47.41,47.33,47.34,68558.0,41.1963,41.2311,41.1615,41.1702,68558.0
2022-11-09 11:40:00,47.35,47.45,47.32,47.4,164430.0,41.1789,41.2659,41.1528,41.2224,164430.0
2022-11-09 11:45:00,47.4,47.41,47.36,47.36,75828.0,41.2224,41.2311,41.1876,41.1876,75828.0
2022-11-09 11:50:00,47.36,47.4,47.36,47.39,77804.0,41.1876,41.2224,41.1876,41.2137,77804.0
2022-11-09 11:55:00,47.38,47.39,47.28,47.32,79450.0,41.205,41.2137,41.118,41.1528,79450.0
2022-11-09 12:00:00,47.32,47.34,47.3,47.32,45674.0,41.1528,41.1702,41.1354,41.1528,45674.0
2022-11-09 12:05:00,47.32,47.34,47.26,47.29,72633.0,41.1528,41.1702,41.1007,41.1267,72633.0
2022-11-09 12:10:00,47.29,47.29,47.23,47.25,81285.0,41.1267,41.1267,41.0746,41.092,81285.0
2022-11-09 12:15:00,47.24,47.32,47.22,47.32,60734.0,41.0833,41.1528,41.0659,41.1528,60734.0
2022-11-09 12:20:00,47.31,47.34,47.29,47.32,72215.0,41.1441,41.1702,41.1267,41.1528,72215.0
2022-11-09 12:25:00,47.32,47.34,47.27,47.32,58610.0,41.1528,41.1702,41.1094,41.1528,58610.0
2022-11-09 12:30:00,47.32,47.44,47.32,47.43,92394.0,41.1528,41.2572,41.1528,41.2485,92394.0
2022-11-09 12:35:00,47.42,47.43,47.32,47.32,53143.0,41.2398,41.2485,41.1528,41.1528,53143.0
2022-11-09 12:40:00,47.32,47.35,47.31,47.33,36353.0,41.1528,41.1789,41.1441,41.1615,36353.0
2022-11-09 12:45:00,47.33,47.34,47.27,47.3,53819.0,41.1615,41.1702,41.1094,41.1354,53819.0
2022-11-09 12:50:00,47.29,47.33,47.27,47.28,29909.0,41.1267,41.1615,41.1094,41.118,29909.0
2022-11-09 12:55:00,47.27,47.31,47.26,47.3,61124.0,41.1094,41.1441,41.1007,41.1354,61124.0
2022-11-09 13:00:00,47.3,47.3,47.18,47.22,89645.0,41.1354,41.1354,41.0311,41.0659,89645.0
2022-11-09 13:05:00,47.23,47.23,47.16,47.2,119394.0,41.0746,41.0746,41.0137,41.0485,119394.0
2022-11-09 13:10:00,47.21,47.24,47.13,47.22,77008.0,41.0572,41.0833,40.9876,41.0659,77008.0
2022-11-09 13:15:00,47.23,47.26,47.21,47.21,50301.0,41.0746,41.1007,41.0572,41.0572,50301.0
2022-11-09 13:20:00,47.21,47.24,47.18,47.2,44294.0,41.0572,41.0833,41.0311,41.0485,44294.0
2022-11-09 13:25:00,47.19,47.22,47.17,47.2,39345.0,41.0398,41.0659,41.0224,41.0485,39345.0
2022-11-09 13:30:00,47.19,47.21,47.14,47.15,104819.0,41.0398,41.0572,40.9963,41.005,104819.0
2022-11-09 13:35:00,47.15,47.17,47.11,47.16,127026.0,41.005,41.0224,40.9702,41.0137,127026.0
2022-11-09 13:40:00,47.17,47.27,47.17,47.27,116071.0,41.0224,41.1094,41.0224,41.1094,116071.0
2022-11-09 13:45:00,47.27,47.27,47.16,47.19,80382.0,41.1094,41.1094,41.0137,41.0398,80382.0
2022-11-09 13:50:00,47.18,47.2,47.13,47.16,57158.0,41.0311,41.0485,40.9876,41.0137,57158.0
2022-11-09 13:55:00,47.16,47.19,47.14,47.19,65758.0,41.0137,41.0398,40.9963,41.0398,65758.0
2022-11-09 14:00:00,47.19,47.19,47.1,47.15,72186.0,41.0398,41.0398,40.9615,41.005,72186.0
2022-11-09 14:05:00,47.15,47.22,47.12,47.19,80820.0,41.005,41.0659,40.9789,41.0398,80820.0
2022-11-09 14:10:00,47.2,47.21,47.14,47.19,75333.0,41.0485,41.0572,40.9963,41.0398,75333.0
2022-11-09 14:15:00,47.19,47.19,47.12,47.18,74306.0,41.0398,41.0398,40.9789,41.0311,74306.0
2022-11-09 14:20:00,47.19,47.2,47.12,47.15,61829.0,41.0398,41.0485,40.9789,41.005,61829.0
2022-11-09 14:25:00,47.15,47.24,47.15,47.23,96577.0,41.005,41.0833,41.005,41.0746,96577.0
2022-11-09 14:30:00,47.22,47.22,47.13,47.14,60806.0,41.0659,41.0659,40.9876,40.9963,60806.0
2022-11-09 14:35:00,47.14,47.16,47.08,47.09,50014.0,40.9963,41.0137,40.9441,40.9528,50014.0
2022-11-09 14:40:00,47.08,47.11,47.03,47.04,118620.0,40.9441,40.9702,40.9006,40.9093,118620.0
2022-11-09 14:45:00,47.03,47.04,46.94,47.01,177138.0,40.9006,40.9093,40.8224,40.8832,177138.0
2022-11-09 14:50:00,47.0,47.01,46.94,46.97,97705.0,40.8745,40.8832,40.8224,40.8485,97705.0
2022-11-09 14:55:00,46.97,46.98,46.92,46.97,126672.0,40.8485,40.8571,40.805,40.8485,126672.0
2022-11-09 15:00:00,46.97,46.98,46.94,46.97,124509.0,40.8485,40.8571,40.8224,40.8485,124509.0
2022-11-09 15:05:00,46.97,46.97,46.91,46.94,127671.0,40.8485,40.8485,40.7963,40.8224,127671.0
2022-11-09 15:10:00,46.94,46.95,46.87,46.88,108743.0,40.8224,40.8311,40.7615,40.7702,108743.0
2022-11-09 15:15:00,46.87,46.91,46.86,46.91,159679.0,40.7615,40.7963,40.7528,40.7963,159679.0
2022-11-09 15:20:00,46.91,46.91,46.83,46.84,100583.0,40.7963,40.7963,40.7267,40.7354,100583.0
2022-11-09 15:25:00,46.85,46.89,46.84,46.87,70075.0,40.7441,40.7789,40.7354,40.7615,70075.0
2022-11-09 15:30:00,46.86,46.9,46.82,46.9,186119.0,40.7528,40.7876,40.718,40.7876,186119.0
2022-11-09 15:35:00,46.9,46.91,46.81,46.82,175253.0,40.7876,40.7963,40.7093,40.718,175253.0
2022-11-09 15:40:00,46.81,46.83,46.76,46.77,257756.0,40.7093,40.7267,40.6658,40.6745,257756.0
2022-11-09 15:45:00,46.77,46.81,46.7,46.73,308534.0,40.6745,40.7093,40.6136,40.6397,308534.0
2022-11-09 15:50:00,46.72,46.82,46.7,46.76,307273.0,40.631,40.718,40.6136,40.6658,307273.0
2022-11-09 15:55:00,46.76,46.78,46.7,46.74,842821.0,40.6658,40.6832,40.6136,40.6484,842821.0
2022-11-10 09:30:00,47.53,47.75,46.88,46.88,729918.0,41.3355,41.5268,40.7702,40.7702,729918.0
2022-11-10 09:35:00,46.88,47.2,46.85,47.04,344145.0,40.7702,41.0485,40.7441,40.9093,344145.0
2022-11-10 09:40:00,47.05,47.16,47.0,47.16,243147.0,40.918,41.0137,40.8745,41.0137,243147.0
2022-11-10 09:45:00,47.16,47.35,47.13,47.33,355625.0,41.0137,41.1789,40.9876,41.1615,355625.0
2022-11-10 09:50:00,47.33,47.51,47.32,47.51,280987.0,41.1615,41.3181,41.1528,41.3181,280987.0
2022-11-10 09:55:00,47.53,47.72,47.48,47.63,215370.0,41.3355,41.5007,41.292,41.4224,215370.0
2022-11-10 10:00:00,47.61,47.67,47.52,47.61,249870.0,41.405,41.4572,41.3268,41.405,249870.0
2022-11-10 10:05:00,47.61,47.62,47.5,47.54,104476.0,41.405,41.4137,41.3094,41.3442,104476.0
2022-11-10 10:10:00,47.54,47.55,47.47,47.52,104853.0,41.3442,41.3529,41.2833,41.3268,104853.0
2022-11-10 10:15:00,47.53,47.59,47.49,47.52,149936.0,41.3355,41.3876,41.3007,41.3268,149936.0
2022-11-10 10:20:00,47.51,47.6,47.47,47.59,126744.0,41.3181,41.3963,41.2833,41.3876,126744.0
2022-11-10 10:25:00,47.6,47.6,47.43,47.43,98755.0,41.3963,41.3963,41.2485,41.2485,98755.0
2022-11-10 10:30:00,47.43,47.45,47.18,47.18,133585.0,41.2485,41.2659,41.0311,41.0311,133585.0
2022-11-10 10:35:00,47.16,47.2,47.07,47.08,100669.0,41.0137,41.0485,40.9354,40.9441,100669.0
2022-11-10 10:40:00,47.07,47.15,47.04,47.11,127004.0,40.9354,41.005,40.9093,40.9702,127004.0
2022-11-10 10:45:00,47.09,47.23,47.09,47.23,119438.0,40.9528,41.0746,40.9528,41.0746,119438.0
2022-11-10 10:50:00,47.22,47.26,47.18,47.19,94420.0,41.0659,41.1007,41.0311,41.0398,94420.0
2022-11-10 10:55:00,47.19,47.26,47.08,47.21,257317.0,41.0398,41.1007,40.9441,41.0572,257317.0
2022-11-10 11:00:00,47.2,47.21,47.02,47.02,120376.0,41.0485,41.0572,40.8919,40.8919,120376.0
2022-11-10 11:05:00,47.03,47.15,47.0,47.03,134795.0,40.9006,41.005,40.8745,40.9006,134795.0
2022-11-10 11:10:00,47.03,47.1,47.03,47.07,121319.0,40.9006,40.9615,40.9006,40.9354,121319.0
2022-11-10 11:15:00,47.07,47.08,46.99,47.06,100155.0,40.9354,40.9441,40.8658,40.9267,100155.0
2022-11-10 11:20:00,47.07,47.15,47.03,47.12,94903.0,40.9354,41.005,40.9006,40.9789,94903.0
2022-11-10 11:25:00,47.11,47.21,47.09,47.19,119484.0,40.9702,41.0572,40.9528,41.0398,119484.0
2022-11-10 11:30:00,47.2,47.35,47.17,47.3,324821.0,41.0485,41.1789,41.0224,41.1354,324821.0
2022-11-10 11:35:00,47.29,47.31,47.26,47.28,146876.0,41.1267,41.1441,41.1007,41.118,146876.0
2022-11-10 11:40:00,47.29,47.3,47.19,47.2,82079.0,41.1267,41.1354,41.0398,41.0485,82079.0
2022-11-10 11:45:00,47.2,47.23,47.18,47.21,67995.0,41.0485,41.0746,41.0311,41.0572,67995.0
2022-11-10 11:50:00,47.21,47.24,47.21,47.23,60768.0,41.0572,41.0833,41.0572,41.0746,60768.0
2022-11-10 11:55:00,47.23,47.28,47.22,47.27,111667.0,41.0746,41.118,41.0659,41.1094,111667.0
2022-11-10 12:00:00,47.27,47.27,47.12,47.13,131241.0,41.1094,41.1094,40.9789,40.9876,131241.0
2022-11-10 12:05:00,47.14,47.15,47.1,47.14,63933.0,40.9963,41.005,40.9615,40.9963,63933.0
2022-11-10 12:10:00,47.14,47.2,47.12,47.17,38513.0,40.9963,41.0485,40.9789,41.0224,38513.0
2022-11-10 12:15:00,47.17,47.25,47.16,47.22,93971.0,41.0224,41.092,41.0137,41.0659,93971.0
2022-11-10 12:20:00,47.21,47.21,47.12,47.13,73837.0,41.0572,41.0572,40.9789,40.9876,73837.0
2022-11-10 12:25:00,47.13,47.16,47.11,47.15,63646.0,40.9876,41.0137,40.9702,41.005,63646.0
2022-11-10 12:30:00,47.15,47.15,47.09,47.12,104980.0,41.005,41.005,40.9528,40.9789,104980.0
2022-11-10 12:35:00,47.12,47.15,47.07,47.08,81185.0,40.9789,41.005,40.9354,40.9441,81185.0
2022-11-10 12:40:00,47.08,47.09,47.01,47.07,72871.0,40.9441,40.9528,40.8832,40.9354,72871.0
2022-11-10 12:45:00,47.07,47.07,47.01,47.04,95980.0,40.9354,40.9354,40.8832,40.9093,95980.0
2022-11-10 12:50:00,47.04,47.06,46.99,47.04,88224.0,40.9093,40.9267,40.8658,40.9093,88224.0
2022-11-10 12:55:00,47.03,47.07,46.96,47.07,79790.0,40.9006,40.9354,40.8398,40.9354,79790.0
2022-11-10 13:00:00,47.07,47.18,47.06,47.17,119980.0,40.9354,41.0311,40.9267,41.0224,119980.0
2022-11-10 13:05:00,47.17,47.19,47.12,47.17,101415.0,41.0224,41.0398,40.9789,41.0224,101415.0
2022-11-10 13:10:00,47.16,47.21,47.11,47.21,102653.0,41.0137,41.0572,40.9702,41.0572,102653.0
2022-11-10 13:15:00,47.21,47.23,47.18,47.19,61899.0,41.0572,41.0746,41.0311,41.0398,61899.0
2022-11-10 13:20:00,47.19,47.21,47.14,47.16,51318.0,41.0398,41.0572,40.9963,41.0137,51318.0
2022-11-10 13:25:00,47.15,47.28,47.14,47.28,57837.0,41.005,41.118,40.9963,41.118,57837.0
2022-11-10 13:30:00,47.28,47.29,47.2,47.23,49032.0,41.118,41.1267,41.0485,41.0746,49032.0
2022-11-10 13:35:00,47.22,47.24,47.17,47.22,95131.0,41.0659,41.0833,41.0224,41.0659,95131.0
2022-11-10 13:40:00,47.23,47.28,47.2,47.25,135067.0,41.0746,41.118,41.0485,41.092,135067.0
2022-11-10 13:45:00,47.25,47.27,47.19,47.2,72136.0,41.092,41.1094,41.0398,41.0485,72136.0
2022-11-10 13:50:00,47.19,47.21,47.15,47.16,72436.0,41.0398,41.0572,41.005,41.0137,72436.0
2022-11-10 13:55:00,47.16,47.21,47.16,47.18,51188.0,41.0137,41.0572,41.0137,41.0311,51188.0
2022-11-10 14:00:00,47.19,47.28,47.19,47.27,67430.0,41.0398,41.118,41.0398,41.1094,67430.0
2022-11-10 14:05:00,47.27,47.28,47.24,47.28,79428.0,41.1094,41.118,41.0833,41.118,79428.0
2022-11-10 14:10:00,47.28,47.28,47.21,47.24,94770.0,41.118,41.118,41.0572,41.0833,94770.0
2022-11-10 14:15:00,47.24,47.24,47.13,47.13,97168.0,41.0833,41.0833,40.9876,40.9876,97168.0
2022-11-10 14:20:00,47.12,47.15,47.08,47.13,90776.0,40.9789,41.005,40.9441,40.9876,90776.0
2022-11-10 14:25:00,47.13,47.23,47.13,47.19,99707.0,40.9876,41.0746,40.9876,41.0398,99707.0
2022-11-10 14:30:00,47.19,47.26,47.16,47.23,99046.0,41.0398,41.1007,41.0137,41.0746,99046.0
2022-11-10 14:35:00,47.24,47.29,47.22,47.28,90887.0,41.0833,41.1267,41.0659,41.118,90887.0
2022-11-10 14:40:00,47.27,47.31,47.25,47.26,79868.0,41.1094,41.1441,41.092,41.1007,79868.0
2022-11-10 14:45:00,47.26,47.3,47.25,47.26,41875.0,41.1007,41.1354,41.092,41.1007,41875.0
2022-11-10 14:50:00,47.26,47.36,47.25,47.35,139479.0,41.1007,41.1876,41.092,41.1789,139479.0
2022-11-10 14:55:00,47.34,47.41,47.33,47.37,128074.0,41.1702,41.2311,41.1615,41.1963,128074.0
2022-11-10 15:00:00,47.38,47.41,47.37,47.4,77323.0,41.205,41.2311,41.1963,41.2224,77323.0
2022-11-10 15:05:00,47.4,47.51,47.4,47.51,145144.0,41.2224,41.3181,41.2224,41.3181,145144.0
2022-11-10 15:10:00,47.51,47.53,47.47,47.53,136223.0,41.3181,41.3355,41.2833,41.3355,136223.0
2022-11-10 15:15:00,47.52,47.53,47.45,47.46,105434.0,41.3268,41.3355,41.2659,41.2746,105434.0
2022-11-10 15:20:00,47.46,47.53,47.42,47.52,174097.0,41.2746,41.3355,41.2398,41.3268,174097.0
2022-11-10 15:25:00,47.52,47.55,47.49,47.54,109940.0,41.3268,41.3529,41.3007,41.3442,109940.0
2022-11-10 15:30:00,47.53,47.57,47.48,47.5,144322.0,41.3355,41.3703,41.292,41.3094,144322.0
2022-11-10 15:35:00,47.5,47.51,47.42,47.46,141831.0,41.3094,41.3181,41.2398,41.2746,141831.0
2022-11-10 15:40:00,47.46,47.55,47.42,47.52,202617.0,41.2746,41.3529,41.2398,41.3268,202617.0
2022-11-10 15:45:00,47.52,47.58,47.5,47.55,305346.0,41.3268,41.379,41.3094,41.3529,305346.0
2022-11-10 15:50:00,47.54,47.56,47.48,47.49,343820.0,41.3442,41.3616,41.292,41.3007,343820.0
2022-11-10 15:55:00,47.5,47.5,47.36,47.4,943592.0,41.3094,41.3094,41.1876,41.2224,943592.0
2022-11-11 09:30:00,47.07,47.12,46.82,46.93,557257.0,40.9354,40.9789,40.718,40.8137,557257.0
2022-11-11 09:35:00,46.93,47.01,46.73,46.73,320623.0,40.8137,40.8832,40.6397,40.6397,320623.0
2022-11-11 09:40:00,46.73,46.77,46.55,46.6,335326.0,40.6397,40.6745,40.4832,40.5267,335326.0
2022-11-11 09:45:00,46.59,46.74,46.54,46.73,362729.0,40.518,40.6484,40.4745,40.6397,362729.0
2022-11-11 09:50:00,46.73,46.83,46.69,46.71,239294.0,40.6397,40.7267,40.6049,40.6223,239294.0
2022-11-11 09:55:00,46.71,46.73,46.54,46.58,432319.0,40.6223,40.6397,40.4745,40.5093,432319.0
2022-11-11 10:00:00,46.57,46.88,46.42,46.73,450981.0,40.5006,40.7702,40.3701,40.6397,450981.0
2022-11-11 10:05:00,46.73,46.81,46.46,46.47,520844.0,40.6397,40.7093,40.4049,40.4136,520844.0
2022-11-11 10:10:00,46.48,46.72,46.43,46.59,222634.0,40.4223,40.631,40.3788,40.518,222634.0
2022-11-11 10:15:00,46.58,46.67,46.56,46.56,207495.0,40.5093,40.5875,40.4919,40.4919,207495.0
2022-11-11 10:20:00,46.59,46.63,46.46,46.47,238305.0,40.518,40.5528,40.4049,40.4136,238305.0
2022-11-11 10:25:00,46.47,46.53,46.4,46.41,173053.0,40.4136,40.4658,40.3527,40.3614,173053.0
2022-11-11 10:30:00,46.41,46.56,46.35,46.55,217243.0,40.3614,40.4919,40.3093,40.4832,217243.0
2022-11-11 10:35:00,46.55,46.56,46.41,46.54,219469.0,40.4832,40.4919,40.3614,40.4745,219469.0
2022-11-11 10:40:00,46.55,46.58,46.46,46.58,316488.0,40.4832,40.5093,40.4049,40.5093,316488.0
2022-11-11 10:45:00,46.58,46.68,46.58,46.64,333187.0,40.5093,40.5962,40.5093,40.5615,333187.0
2022-11-11 10:50:00,46.63,46.66,46.46,46.47,275900.0,40.5528,40.5789,40.4049,40.4136,275900.0
2022-11-11 10:55:00,46.46,46.47,46.31,46.43,244662.0,40.4049,40.4136,40.2745,40.3788,244662.0
2022-11-11 11:00:00,46.43,46.64,46.42,46.56,651449.0,40.3788,40.5615,40.3701,40.4919,651449.0
2022-11-11 11:05:00,46.55,46.58,46.51,46.54,103097.0,40.4832,40.5093,40.4484,40.4745,103097.0
2022-11-11 11:10:00,46.54,46.62,46.51,46.62,133717.0,40.4745,40.5441,40.4484,40.5441,133717.0
2022-11-11 11:15:00,46.62,46.77,46.61,46.75,439154.0,40.5441,40.6745,40.5354,40.6571,439154.0
2022-11-11 11:20:00,46.75,46.86,46.71,46.81,234659.0,40.6571,40.7528,40.6223,40.7093,234659.0
2022-11-11 11:25:00,46.81,46.88,46.55,46.78,265167.0,40.7093,40.7702,40.4832,40.6832,265167.0
2022-11-11 11:30:00,46.78,46.93,46.73,46.93,204741.0,40.6832,40.8137,40.6397,40.8137,204741.0
2022-11-11 11:35:00,46.93,47.01,46.93,46.96,190298.0,40.8137,40.8832,40.8137,40.8398,190298.0
2022-11-11 11:40:00,46.96,47.06,46.94,47.0,99278.0,40.8398,40.9267,40.8224,40.8745,99278.0
2022-11-11 11:45:00,47.0,47.02,46.93,47.01,105372.0,40.8745,40.8919,40.8137,40.8832,105372.0
2022-11-11 11:50:00,47.01,47.07,46.98,46.98,99148.0,40.8832,40.9354,40.8571,40.8571,99148.0
2022-11-11 11:55:00,46.98,47.05,46.97,47.0,113860.0,40.8571,40.918,40.8485,40.8745,113860.0
2022-11-11 12:00:00,47.0,47.04,46.96,47.04,107069.0,40.8745,40.9093,40.8398,40.9093,107069.0
2022-11-11 12:05:00,47.05,47.14,47.04,47.14,132313.0,40.918,40.9963,40.9093,40.9963,132313.0
2022-11-11 12:10:00,47.15,47.23,47.13,47.17,248267.0,41.005,41.0746,40.9876,41.0224,248267.0
2022-11-11 12:15:00,47.17,47.2,47.1,47.13,95520.0,41.0224,41.0485,40.9615,40.9876,95520.0
2022-11-11 12:20:00,47.13,47.15,47.08,47.13,89418.0,40.9876,41.005,40.9441,40.9876,89418.0
2022-11-11 12:25:00,47.12,47.13,47.08,47.12,89319.0,40.9789,40.9876,40.9441,40.9789,89319.0
2022-11-11 12:30:00,47.12,47.23,47.09,47.22,107074.0,40.9789,41.0746,40.9528,41.0659,107074.0
2022-11-11 12:35:00,47.21,47.23,47.14,47.15,74549.0,41.0572,41.0746,40.9963,41.005,74549.0
2022-11-11 12:40:00,47.15,47.16,47.08,47.12,120675.0,41.005,41.0137,40.9441,40.9789,120675.0
2022-11-11 12:45:00,47.12,47.24,47.11,47.2,185850.0,40.9789,41.0833,40.9702,41.0485,185850.0
2022-11-11 12:50:00,47.19,47.21,47.14,47.19,88882.0,41.0398,41.0572,40.9963,41.0398,88882.0
2022-11-11 12:55:00,47.19,47.23,47.15,47.16,82856.0,41.0398,41.0746,41.005,41.0137,82856.0
2022-11-11 13:00:00,47.16,47.22,47.15,47.21,104733.0,41.0137,41.0659,41.005,41.0572,104733.0
2022-11-11 13:05:00,47.22,47.23,47.18,47.2,109762.0,41.0659,41.0746,41.0311,41.0485,109762.0
2022-11-11 13:10:00,47.2,47.22,47.14,47.15,186907.0,41.0485,41.0659,40.9963,41.005,186907.0
2022-11-11 13:15:00,47.15,47.21,47.11,47.19,78111.0,41.005,41.0572,40.9702,41.0398,78111.0
2022-11-11 13:20:00,47.19,47.22,47.16,47.22,179744.0,41.0398,41.0659,41.0137,41.0659,179744.0
2022-11-11 13:25:00,47.21,47.3,47.19,47.3,84804.0,41.0572,41.1354,41.0398,41.1354,84804.0
2022-11-11 13:30:00,47.3,47.32,47.27,47.29,83172.0,41.1354,41.1528,41.1094,41.1267,83172.0
2022-11-11 13:35:00,47.29,47.29,47.17,47.19,105884.0,41.1267,41.1267,41.0224,41.0398,105884.0
2022-11-11 13:40:00,47.2,47.24,47.18,47.24,74996.0,41.0485,41.0833,41.0311,41.0833,74996.0
2022-11-11 13:45:00,47.23,47.26,47.2,47.26,71321.0,41.0746,41.1007,41.0485,41.1007,71321.0
2022-11-11 13:50:00,47.26,47.32,47.25,47.28,86694.0,41.1007,41.1528,41.092,41.118,86694.0
2022-11-11 13:55:00,47.28,47.32,47.25,47.3,97241.0,41.118,41.1528,41.092,41.1354,97241.0
2022-11-11 14:00:00,47.3,47.35,47.3,47.34,113189.0,41.1354,41.1789,41.1354,41.1702,113189.0
2022-11-11 14:05:00,47.34,47.41,47.32,47.4,116646.0,41.1702,41.2311,41.1528,41.2224,116646.0
2022-11-11 14:10:00,47.41,47.42,47.35,47.41,119675.0,41.2311,41.2398,41.1789,41.2311,119675.0
2022-11-11 14:15:00,47.42,47.42,47.34,47.34,92652.0,41.2398,41.2398,41.1702,41.1702,92652.0
2022-11-11 14:20:00,47.34,47.43,47.34,47.42,124015.0,41.1702,41.2485,41.1702,41.2398,124015.0
2022-11-11 14:25:00,47.43,47.45,47.4,47.44,79105.0,41.2485,41.2659,41.2224,41.2572,79105.0
2022-11-11 14:30:00,47.44,47.49,47.42,47.47,126553.0,41.2572,41.3007,41.2398,41.2833,126553.0
2022-11-11 14:35:00,47.47,47.49,47.45,47.48,81081.0,41.2833,41.3007,41.2659,41.292,81081.0
2022-11-11 14:40:00,47.48,47.51,47.46,47.48,104021.0,41.292,41.3181,41.2746,41.292,104021.0
2022-11-11 14:45:00,47.48,47.52,47.46,47.47,116011.0,41.292,41.3268,41.2746,41.2833,116011.0
2022-11-11 14:50:00,47.47,47.52,47.45,47.51,108926.0,41.2833,41.3268,41.2659,41.3181,108926.0
2022-11-11 14:55:00,47.5,47.53,47.48,47.51,101754.0,41.3094,41.3355,41.292,41.3181,101754.0
2022-11-11 15:00:00,47.51,47.52,47.43,47.46,117008.0,41.3181,41.3268,41.2485,41.2746,117008.0
2022-11-11 15:05:00,47.47,47.51,47.46,47.48,110719.0,41.2833,41.3181,41.2746,41.292,110719.0
2022-11-11 15:10:00,47.48,47.5,47.41,47.48,126472.0,41.292,41.3094,41.2311,41.292,126472.0
2022-11-11 15:15:00,47.47,47.55,47.44,47.54,194276.0,41.2833,41.3529,41.2572,41.3442,194276.0
2022-11-11 15:20:00,47.54,47.59,47.53,47.57,141230.0,41.3442,41.3876,41.3355,41.3703,141230.0
2022-11-11 15:25:00,47.57,47.62,47.56,47.59,183299.0,41.3703,41.4137,41.3616,41.3876,183299.0
2022-11-11 15:30:00,47.59,47.6,47.53,47.54,182091.0,41.3876,41.3963,41.3355,41.3442,182091.0
2022-11-11 15:35:00,47.53,47.57,47.5,47.57,253783.0,41.3355,41.3703,41.3094,41.3703,253783.0
2022-11-11 15:40:00,47.57,47.63,47.56,47.63,207413.0,41.3703,41.4224,41.3616,41.4224,207413.0
2022-11-11 15:45:00,47.63,47.67,47.6,47.64,280957.0,41.4224,41.4572,41.3963,41.4311,280957.0
2022-11-11 15:50:00,47.64,47.7,47.59,47.63,589373.0,41.4311,41.4833,41.3876,41.4224,589373.0
2022-11-11 15:55:00,47.63,47.63,47.55,47.58,910489.0,41.4224,41.4224,41.3529,41.379,910489.0
2022-11-14 09:30:00,47.99,48.58,47.93,48.52,775205.0,41.7355,42.2486,41.6833,42.1964,775205.0
2022-11-14 09:35:00,48.53,48.74,48.51,48.66,455398.0,42.2051,42.3878,42.1877,42.3182,455398.0
2022-11-14 09:40:00,48.66,48.67,48.45,48.57,301962.0,42.3182,42.3269,42.1356,42.2399,301962.0
2022-11-14 09:45:00,48.58,48.65,48.45,48.55,229380.0,42.2486,42.3095,42.1356,42.2225,229380.0
2022-11-14 09:50:00,48.55,48.81,48.53,48.76,357736.0,42.2225,42.4486,42.2051,42.4052,357736.0
2022-11-14 09:55:00,48.76,48.89,48.71,48.88,323541.0,42.4052,42.5182,42.3617,42.5095,323541.0
2022-11-14 10:00:00,48.88,48.91,48.62,48.67,292686.0,42.5095,42.5356,42.2834,42.3269,292686.0
2022-11-14 10:05:00,48.66,48.78,48.6,48.78,230575.0,42.3182,42.4226,42.266,42.4226,230575.0
2022-11-14 10:10:00,48.77,49.04,48.77,48.91,530896.0,42.4139,42.6487,42.4139,42.5356,530896.0
2022-11-14 10:15:00,48.91,49.0,48.86,48.99,223210.0,42.5356,42.6139,42.4921,42.6052,223210.0
2022-11-14 10:20:00,48.98,49.05,48.92,48.98,153045.0,42.5965,42.6574,42.5443,42.5965,153045.0
2022-11-14 10:25:00,48.98,49.01,48.87,48.95,195362.0,42.5965,42.6226,42.5008,42.5704,195362.0
2022-11-14 10:30:00,48.95,49.17,48.95,49.09,307461.0,42.5704,42.7617,42.5704,42.6922,307461.0
2022-11-14 10:35:00,49.09,49.11,49.01,49.05,199511.0,42.6922,42.7095,42.6226,42.6574,199511.0
2022-11-14 10:40:00,49.05,49.16,49.05,49.16,175370.0,42.6574,42.753,42.6574,42.753,175370.0
2022-11-14 10:45:00,49.16,49.26,49.14,49.14,329459.0,42.753,42.84,42.7356,42.7356,329459.0
2022-11-14 10:50:00,49.16,49.18,49.03,49.15,283809.0,42.753,42.7704,42.64,42.7443,283809.0
2022-11-14 10:55:00,49.16,49.25,49.13,49.18,166619.0,42.753,42.8313,42.7269,42.7704,166619.0
2022-11-14 11:00:00,49.18,49.2,49.1,49.14,199238.0,42.7704,42.7878,42.7009,42.7356,199238.0
2022-11-14 11:05:00,49.13,49.15,49.07,49.09,100506.0,42.7269,42.7443,42.6748,42.6922,100506.0
2022-11-14 11:10:00,49.09,49.12,49.02,49.09,111929.0,42.6922,42.7182,42.6313,42.6922,111929.0
2022-11-14 11:15:00,49.09,49.1,49.01,49.05,113772.0,42.6922,42.7009,42.6226,42.6574,113772.0
2022-11-14 11:20:00,49.06,49.16,49.05,49.15,166751.0,42.6661,42.753,42.6574,42.7443,166751.0
2022-11-14 11:25:00,49.15,49.2,49.08,49.19,234330.0,42.7443,42.7878,42.6835,42.7791,234330.0
2022-11-14 11:30:00,49.18,49.21,49.1,49.2,215137.0,42.7704,42.7965,42.7009,42.7878,215137.0
2022-11-14 11:35:00,49.21,49.22,49.1,49.14,162670.0,42.7965,42.8052,42.7009,42.7356,162670.0
2022-11-14 11:40:00,49.14,49.19,49.09,49.16,104648.0,42.7356,42.7791,42.6922,42.753,104648.0
2022-11-14 11:45:00,49.17,49.28,49.16,49.27,155670.0,42.7617,42.8574,42.753,42.8487,155670.0
2022-11-14 11:50:00,49.26,49.34,49.24,49.33,135275.0,42.84,42.9096,42.8226,42.9009,135275.0
2022-11-14 11:55:00,49.33,49.34,49.28,49.3,199060.0,42.9009,42.9096,42.8574,42.8748,199060.0
2022-11-14 12:00:00,49.29,49.32,49.19,49.28,107297.0,42.8661,42.8922,42.7791,42.8574,107297.0
2022-11-14 12:05:00,49.28,49.37,49.26,49.33,218786.0,42.8574,42.9357,42.84,42.9009,218786.0
2022-11-14 12:10:00,49.34,49.34,49.24,49.25,156102.0,42.9096,42.9096,42.8226,42.8313,156102.0
2022-11-14 12:15:00,49.25,49.27,49.22,49.26,83111.0,42.8313,42.8487,42.8052,42.84,83111.0
2022-11-14 12:20:00,49.26,49.26,49.2,49.25,94261.0,42.84,42.84,42.7878,42.8313,94261.0
2022-11-14 12:25:00,49.25,49.3,49.24,49.3,116448.0,42.8313,42.8748,42.8226,42.8748,116448.0
2022-11-14 12:30:00,49.3,49.38,49.28,49.36,128203.0,42.8748,42.9444,42.8574,42.927,128203.0
2022-11-14 12:35:00,49.37,49.41,49.32,49.36,116523.0,42.9357,42.9704,42.8922,42.927,116523.0
2022-11-14 12:40:00,49.35,49.38,49.32,49.37,122811.0,42.9183,42.9444,42.8922,42.9357,122811.0
2022-11-14 12:45:00,49.37,49.39,49.34,49.38,98418.0,42.9357,42.9531,42.9096,42.9444,98418.0
2022-11-14 12:50:00,49.37,49.41,49.34,49.38,156672.0,42.9357,42.9704,42.9096,42.9444,156672.0
2022-11-14 12:55:00,49.38,49.39,49.32,49.36,135607.0,42.9444,42.9531,42.8922,42.927,135607.0
2022-11-14 13:00:00,49.36,49.37,49.32,49.36,98281.0,42.927,42.9357,42.8922,42.927,98281.0
2022-11-14 13:05:00,49.36,49.4,49.35,49.4,95752.0,42.927,42.9618,42.9183,42.9618,95752.0
2022-11-14 13:10:00,49.4,49.44,49.39,49.43,131290.0,42.9618,42.9965,42.9531,42.9878,131290.0
2022-11-14 13:15:00,49.43,49.48,49.41,49.48,126874.0,42.9878,43.0313,42.9704,43.0313,126874.0
2022-11-14 13:20:00,49.48,49.55,49.47,49.52,257003.0,43.0313,43.0922,43.0226,43.0661,257003.0
2022-11-14 13:25:00,49.52,49.59,49.5,49.53,179351.0,43.0661,43.127,43.0487,43.0748,179351.0
2022-11-14 13:30:00,49.53,49.53,49.41,49.44,163287.0,43.0748,43.0748,42.9704,42.9965,163287.0
2022-11-14 13:35:00,49.43,49.48,49.39,49.43,105131.0,42.9878,43.0313,42.9531,42.9878,105131.0
2022-11-14 13:40:00,49.43,49.45,49.39,49.44,116965.0,42.9878,43.0052,42.9531,42.9965,116965.0
2022-11-14 13:45:00,49.45,49.51,49.44,49.5,174020.0,43.0052,43.0574,42.9965,43.0487,174020.0
2022-11-14 13:50:00,49.51,49.54,49.49,49.54,129777.0,43.0574,43.0835,43.04,43.0835,129777.0
2022-11-14 13:55:00,49.54,49.61,49.52,49.61,153394.0,43.0835,43.1444,43.0661,43.1444,153394.0
2022-11-14 14:00:00,49.61,49.62,49.56,49.61,199911.0,43.1444,43.1531,43.1009,43.1444,199911.0
2022-11-14 14:05:00,49.61,49.66,49.56,49.66,260369.0,43.1444,43.1879,43.1009,43.1879,260369.0
2022-11-14 14:10:00,49.66,49.68,49.49,49.59,233784.0,43.1879,43.2053,43.04,43.127,233784.0
2022-11-14 14:15:00,49.59,49.63,49.56,49.62,211680.0,43.127,43.1618,43.1009,43.1531,211680.0
2022-11-14 14:20:00,49.62,49.72,49.62,49.71,316906.0,43.1531,43.24,43.1531,43.2313,316906.0
2022-11-14 14:25:00,49.71,49.8,49.67,49.8,288788.0,43.2313,43.3096,43.1966,43.3096,288788.0
2022-11-14 14:30:00,49.8,49.8,49.69,49.72,284804.0,43.3096,43.3096,43.214,43.24,284804.0
2022-11-14 14:35:00,49.73,49.75,49.66,49.72,240274.0,43.2487,43.2661,43.1879,43.24,240274.0
2022-11-14 14:40:00,49.72,49.78,49.7,49.77,213133.0,43.24,43.2922,43.2227,43.2835,213133.0
2022-11-14 14:45:00,49.78,49.82,49.72,49.73,259601.0,43.2922,43.327,43.24,43.2487,259601.0
2022-11-14 14:50:00,49.74,49.77,49.71,49.77,155045.0,43.2574,43.2835,43.2313,43.2835,155045.0
2022-11-14 14:55:00,49.77,49.78,49.7,49.71,203363.0,43.2835,43.2922,43.2227,43.2313,203363.0
2022-11-14 15:00:00,49.71,49.73,49.65,49.7,221947.0,43.2313,43.2487,43.1792,43.2227,221947.0
2022-11-14 15:05:00,49.7,49.71,49.62,49.62,171629.0,43.2227,43.2313,43.1531,43.1531,171629.0
2022-11-14 15:10:00,49.63,49.64,49.56,49.57,217312.0,43.1618,43.1705,43.1009,43.1096,217312.0
2022-11-14 15:15:00,49.57,49.62,49.55,49.61,178753.0,43.1096,43.1531,43.0922,43.1444,178753.0
2022-11-14 15:20:00,49.6,49.62,49.58,49.61,178299.0,43.1357,43.1531,43.1183,43.1444,178299.0
2022-11-14 15:25:00,49.61,49.61,49.56,49.59,202278.0,43.1444,43.1444,43.1009,43.127,202278.0
2022-11-14 15:30:00,49.59,49.6,49.5,49.51,292514.0,43.127,43.1357,43.0487,43.0574,292514.0
2022-11-14 15:35:00,49.52,49.6,49.51,49.57,236989.0,43.0661,43.1357,43.0574,43.1096,236989.0
2022-11-14 15:40:00,49.57,49.61,49.53,49.56,357325.0,43.1096,43.1444,43.0748,43.1009,357325.0
2022-11-14 15:45:00,49.55,49.6,49.45,49.47,443627.0,43.0922,43.1357,43.0052,43.0226,443627.0
2022-11-14 15:50:00,49.47,49.5,49.39,49.4,621540.0,43.0226,43.0487,42.9531,42.9618,621540.0
2022-11-14 15:55:00,49.4,49.41,49.23,49.28,1872900.0,42.9618,42.9704,42.8139,42.8574,1872900.0
2022-11-15 09:30:00,49.34,49.49,49.13,49.23,931511.0,42.9096,43.04,42.7269,42.8139,931511.0
2022-11-15 09:35:00,49.22,49.43,49.22,49.34,366541.0,42.8052,42.9878,42.8052,42.9096,366541.0
2022-11-15 09:40:00,49.35,49.41,49.22,49.23,221010.0,42.9183,42.9704,42.8052,42.8139,221010.0
2022-11-15 09:45:00,49.24,49.49,49.23,49.4,241513.0,42.8226,43.04,42.8139,42.9618,241513.0
2022-11-15 09:50:00,49.4,49.41,49.25,49.36,234494.0,42.9618,42.9704,42.8313,42.927,234494.0
2022-11-15 09:55:00,49.37,49.53,49.36,49.38,464007.0,42.9357,43.0748,42.927,42.9444,464007.0
2022-11-15 10:00:00,49.38,49.38,49.19,49.23,454447.0,42.9444,42.9444,42.7791,42.8139,454447.0
2022-11-15 10:05:00,49.22,49.32,49.12,49.19,247272.0,42.8052,42.8922,42.7182,42.7791,247272.0
2022-11-15 10:10:00,49.19,49.32,49.18,49.25,131852.0,42.7791,42.8922,42.7704,42.8313,131852.0
2022-11-15 10:15:00,49.25,49.28,49.16,49.2,119819.0,42.8313,42.8574,42.753,42.7878,119819.0
2022-11-15 10:20:00,49.2,49.36,49.13,49.34,419094.0,42.7878,42.927,42.7269,42.9096,419094.0
2022-11-15 10:25:00,49.34,49.4,49.27,49.28,332652.0,42.9096,42.9618,42.8487,42.8574,332652.0
2022-11-15 10:30:00,49.28,49.44,49.26,49.42,177512.0,42.8574,42.9965,42.84,42.9791,177512.0
2022-11-15 10:35:00,49.41,49.42,49.31,49.38,98498.0,42.9704,42.9791,42.8835,42.9444,98498.0
2022-11-15 10:40:00,49.39,49.43,49.35,49.37,119175.0,42.9531,42.9878,42.9183,42.9357,119175.0
2022-11-15 10:45:00,49.37,49.5,49.34,49.38,152004.0,42.9357,43.0487,42.9096,42.9444,152004.0
2022-11-15 10:50:00,49.38,49.39,49.28,49.39,97208.0,42.9444,42.9531,42.8574,42.9531,97208.0
2022-11-15 10:55:00,49.38,49.43,49.25,49.27,193793.0,42.9444,42.9878,42.8313,42.8487,193793.0
2022-11-15 11:00:00,49.27,49.27,49.17,49.21,305360.0,42.8487,42.8487,42.7617,42.7965,305360.0
2022-11-15 11:05:00,49.22,49.27,49.2,49.21,181903.0,42.8052,42.8487,42.7878,42.7965,181903.0
2022-11-15 11:10:00,49.21,49.32,49.2,49.31,463434.0,42.7965,42.8922,42.7878,42.8835,463434.0
2022-11-15 11:15:00,49.32,49.39,49.3,49.36,217889.0,42.8922,42.9531,42.8748,42.927,217889.0
2022-11-15 11:20:00,49.36,49.46,49.36,49.41,89324.0,42.927,43.0139,42.927,42.9704,89324.0
2022-11-15 11:25:00,49.42,49.47,49.4,49.41,124350.0,42.9791,43.0226,42.9618,42.9704,124350.0
2022-11-15 11:30:00,49.41,49.51,49.4,49.48,189460.0,42.9704,43.0574,42.9618,43.0313,189460.0
2022-11-15 11:35:00,49.48,49.48,49.36,49.4,101960.0,43.0313,43.0313,42.927,42.9618,101960.0
2022-11-15 11:40:00,49.41,49.46,49.35,49.35,103908.0,42.9704,43.0139,42.9183,42.9183,103908.0
2022-11-15 11:45:00,49.34,49.34,49.26,49.3,79463.0,42.9096,42.9096,42.84,42.8748,79463.0
2022-11-15 11:50:00,49.3,49.35,49.28,49.29,152765.0,42.8748,42.9183,42.8574,42.8661,152765.0
2022-11-15 11:55:00,49.29,49.3,49.21,49.29,85649.0,42.8661,42.8748,42.7965,42.8661,85649.0
2022-11-15 12:00:00,49.3,49.31,49.16,49.24,118437.0,42.8748,42.8835,42.753,42.8226,118437.0
2022-11-15 12:05:00,49.25,49.26,49.2,49.21,66016.0,42.8313,42.84,42.7878,42.7965,66016.0
2022-11-15 12:10:00,49.21,49.23,49.16,49.2,110667.0,42.7965,42.8139,42.753,42.7878,110667.0
2022-11-15 12:15:00,49.19,49.2,49.1,49.12,144229.0,42.7791,42.7878,42.7009,42.7182,144229.0
2022-11-15 12:20:00,49.12,49.13,49.06,49.09,132708.0,42.7182,42.7269,42.6661,42.6922,132708.0
2022-11-15 12:25:00,49.09,49.14,49.06,49.12,133735.0,42.6922,42.7356,42.6661,42.7182,133735.0
2022-11-15 12:30:00,49.12,49.14,49.06,49.09,130872.0,42.7182,42.7356,42.6661,42.6922,130872.0
2022-11-15 12:35:00,49.08,49.1,49.05,49.09,90665.0,42.6835,42.7009,42.6574,42.6922,90665.0
2022-11-15 12:40:00,49.09,49.1,49.0,49.02,118169.0,42.6922,42.7009,42.6139,42.6313,118169.0
2022-11-15 12:45:00,49.02,49.05,48.96,49.05,98962.0,42.6313,42.6574,42.5791,42.6574,98962.0
2022-11-15 12:50:00,49.05,49.07,49.02,49.05,111307.0,42.6574,42.6748,42.6313,42.6574,111307.0
2022-11-15 12:55:00,49.04,49.09,49.03,49.05,153780.0,42.6487,42.6922,42.64,42.6574,153780.0
2022-11-15 13:00:00,49.06,49.11,49.0,49.07,167953.0,42.6661,42.7095,42.6139,42.6748,167953.0
2022-11-15 13:05:00,49.06,49.09,48.99,48.99,94811.0,42.6661,42.6922,42.6052,42.6052,94811.0
2022-11-15 13:10:00,48.99,49.02,48.96,48.99,98211.0,42.6052,42.6313,42.5791,42.6052,98211.0
2022-11-15 13:15:00,48.99,48.99,48.79,48.83,433714.0,42.6052,42.6052,42.4313,42.466,433714.0
2022-11-15 13:20:00,48.83,48.87,48.77,48.86,216088.0,42.466,42.5008,42.4139,42.4921,216088.0
2022-11-15 13:25:00,48.86,48.88,48.67,48.72,350795.0,42.4921,42.5095,42.3269,42.3704,350795.0
2022-11-15 13:30:00,48.72,48.77,48.64,48.67,304573.0,42.3704,42.4139,42.3008,42.3269,304573.0
2022-11-15 13:35:00,48.67,48.76,48.6,48.66,249539.0,42.3269,42.4052,42.266,42.3182,249539.0
2022-11-15 13:40:00,48.66,48.68,48.41,48.55,757370.0,42.3182,42.3356,42.1008,42.2225,757370.0
2022-11-15 13:45:00,48.53,48.54,48.34,48.34,224145.0,42.2051,42.2138,42.0399,42.0399,224145.0
2022-11-15 13:50:00,48.34,48.4,48.29,48.38,206865.0,42.0399,42.0921,41.9964,42.0747,206865.0
2022-11-15 13:55:00,48.39,48.53,48.33,48.4,287807.0,42.0834,42.2051,42.0312,42.0921,287807.0
2022-11-15 14:00:00,48.41,48.47,48.24,48.25,238466.0,42.1008,42.153,41.9529,41.9616,238466.0
2022-11-15 14:05:00,48.26,48.32,48.18,48.29,339249.0,41.9703,42.0225,41.9008,41.9964,339249.0
2022-11-15 14:10:00,48.29,48.48,48.28,48.38,287230.0,41.9964,42.1617,41.9877,42.0747,287230.0
2022-11-15 14:15:00,48.37,48.43,48.3,48.4,169952.0,42.066,42.1182,42.0051,42.0921,169952.0
2022-11-15 14:20:00,48.41,48.54,48.4,48.51,203366.0,42.1008,42.2138,42.0921,42.1877,203366.0
2022-11-15 14:25:00,48.5,48.52,48.36,48.42,153447.0,42.179,42.1964,42.0573,42.1095,153447.0
2022-11-15 14:30:00,48.43,48.44,48.3,48.32,97976.0,42.1182,42.1269,42.0051,42.0225,97976.0
2022-11-15 14:35:00,48.32,48.45,48.31,48.4,98782.0,42.0225,42.1356,42.0138,42.0921,98782.0
2022-11-15 14:40:00,48.39,48.45,48.32,48.33,113378.0,42.0834,42.1356,42.0225,42.0312,113378.0
2022-11-15 14:45:00,48.34,48.41,48.29,48.35,117697.0,42.0399,42.1008,41.9964,42.0486,117697.0
2022-11-15 14:50:00,48.34,48.46,48.33,48.41,158628.0,42.0399,42.1443,42.0312,42.1008,158628.0
2022-11-15 14:55:00,48.43,48.61,48.41,48.51,167203.0,42.1182,42.2747,42.1008,42.1877,167203.0
2022-11-15 15:00:00,48.51,48.63,48.49,48.56,204965.0,42.1877,42.2921,42.1704,42.2312,204965.0
2022-11-15 15:05:00,48.57,48.57,48.51,48.55,157127.0,42.2399,42.2399,42.1877,42.2225,157127.0
2022-11-15 15:10:00,48.55,48.57,48.48,48.5,197460.0,42.2225,42.2399,42.1617,42.179,197460.0
2022-11-15 15:15:00,48.5,48.61,48.49,48.55,138300.0,42.179,42.2747,42.1704,42.2225,138300.0
2022-11-15 15:20:00,48.55,48.6,48.52,48.59,138174.0,42.2225,42.266,42.1964,42.2573,138174.0
2022-11-15 15:25:00,48.59,48.6,48.5,48.53,174365.0,42.2573,42.266,42.179,42.2051,174365.0
2022-11-15 15:30:00,48.53,48.53,48.42,48.47,322214.0,42.2051,42.2051,42.1095,42.153,322214.0
2022-11-15 15:35:00,48.46,48.61,48.45,48.59,191934.0,42.1443,42.2747,42.1356,42.2573,191934.0
2022-11-15 15:40:00,48.59,48.65,48.58,48.62,237868.0,42.2573,42.3095,42.2486,42.2834,237868.0
2022-11-15 15:45:00,48.62,48.62,48.54,48.56,262048.0,42.2834,42.2834,42.2138,42.2312,262048.0
2022-11-15 15:50:00,48.57,48.57,48.43,48.47,498141.0,42.2399,42.2399,42.1182,42.153,498141.0
2022-11-15 15:55:00,48.47,48.57,48.46,48.56,1085517.0,42.153,42.2399,42.1443,42.2312,1085517.0
2022-11-16 09:30:00,48.8,49.03,48.78,49.0,405084.0,42.4399,42.64,42.4226,42.6139,405084.0
2022-11-16 09:35:00,48.99,49.06,48.94,48.99,158165.0,42.6052,42.6661,42.5617,42.6052,158165.0
2022-11-16 09:40:00,48.98,49.01,48.8,48.8,180044.0,42.5965,42.6226,42.4399,42.4399,180044.0
2022-11-16 09:45:00,48.8,48.87,48.72,48.8,155432.0,42.4399,42.5008,42.3704,42.4399,155432.0
2022-11-16 09:50:00,48.8,48.86,48.7,48.72,119096.0,42.4399,42.4921,42.353,42.3704,119096.0
2022-11-16 09:55:00,48.71,48.75,48.57,48.68,145628.0,42.3617,42.3965,42.2399,42.3356,145628.0
2022-11-16 10:00:00,48.69,48.83,48.67,48.7,241943.0,42.3443,42.466,42.3269,42.353,241943.0
2022-11-16 10:05:00,48.7,48.77,48.61,48.65,113567.0,42.353,42.4139,42.2747,42.3095,113567.0
2022-11-16 10:10:00,48.65,48.76,48.56,48.75,121189.0,42.3095,42.4052,42.2312,42.3965,121189.0
2022-11-16 10:15:00,48.75,48.81,48.71,48.75,120342.0,42.3965,42.4486,42.3617,42.3965,120342.0
2022-11-16 10:20:00,48.75,48.81,48.73,48.76,119166.0,42.3965,42.4486,42.3791,42.4052,119166.0
2022-11-16 10:25:00,48.76,48.81,48.74,48.77,230976.0,42.4052,42.4486,42.3878,42.4139,230976.0
2022-11-16 10:30:00,48.77,48.84,48.76,48.83,115913.0,42.4139,42.4747,42.4052,42.466,115913.0
2022-11-16 10:35:00,48.84,48.86,48.79,48.81,57421.0,42.4747,42.4921,42.4313,42.4486,57421.0
2022-11-16 10:40:00,48.8,48.91,48.79,48.9,91748.0,42.4399,42.5356,42.4313,42.5269,91748.0
2022-11-16 10:45:00,48.9,48.91,48.84,48.87,90339.0,42.5269,42.5356,42.4747,42.5008,90339.0
2022-11-16 10:50:00,48.86,48.87,48.74,48.75,94733.0,42.4921,42.5008,42.3878,42.3965,94733.0
2022-11-16 10:55:00,48.75,48.75,48.7,48.73,77224.0,42.3965,42.3965,42.353,42.3791,77224.0
2022-11-16 11:00:00,48.73,48.73,48.62,48.64,115541.0,42.3791,42.3791,42.2834,42.3008,115541.0
2022-11-16 11:05:00,48.64,48.66,48.57,48.58,94478.0,42.3008,42.3182,42.2399,42.2486,94478.0
2022-11-16 11:10:00,48.59,48.61,48.54,48.55,89827.0,42.2573,42.2747,42.2138,42.2225,89827.0
2022-11-16 11:15:00,48.55,48.63,48.55,48.63,89159.0,42.2225,42.2921,42.2225,42.2921,89159.0
2022-11-16 11:20:00,48.64,48.66,48.55,48.55,83650.0,42.3008,42.3182,42.2225,42.2225,83650.0
2022-11-16 11:25:00,48.55,48.64,48.54,48.55,134649.0,42.2225,42.3008,42.2138,42.2225,134649.0
2022-11-16 11:30:00,48.54,48.54,48.36,48.38,183389.0,42.2138,42.2138,42.0573,42.0747,183389.0
2022-11-16 11:35:00,48.38,48.46,48.37,48.44,86693.0,42.0747,42.1443,42.066,42.1269,86693.0
2022-11-16 11:40:00,48.45,48.46,48.41,48.44,62305.0,42.1356,42.1443,42.1008,42.1269,62305.0
2022-11-16 11:45:00,48.44,48.44,48.31,48.33,107731.0,42.1269,42.1269,42.0138,42.0312,107731.0
2022-11-16 11:50:00,48.34,48.39,48.31,48.39,79995.0,42.0399,42.0834,42.0138,42.0834,79995.0
2022-11-16 11:55:00,48.39,48.44,48.37,48.43,81873.0,42.0834,42.1269,42.066,42.1182,81873.0
2022-11-16 12:00:00,48.43,48.43,48.33,48.39,79087.0,42.1182,42.1182,42.0312,42.0834,79087.0
2022-11-16 12:05:00,48.39,48.41,48.31,48.36,84447.0,42.0834,42.1008,42.0138,42.0573,84447.0
2022-11-16 12:10:00,48.36,48.39,48.35,48.36,74114.0,42.0573,42.0834,42.0486,42.0573,74114.0
2022-11-16 12:15:00,48.36,48.37,48.31,48.32,67562.0,42.0573,42.066,42.0138,42.0225,67562.0
2022-11-16 12:20:00,48.33,48.36,48.29,48.36,116641.0,42.0312,42.0573,41.9964,42.0573,116641.0
2022-11-16 12:25:00,48.35,48.39,48.31,48.33,95773.0,42.0486,42.0834,42.0138,42.0312,95773.0
2022-11-16 12:30:00,48.33,48.41,48.31,48.4,117496.0,42.0312,42.1008,42.0138,42.0921,117496.0
2022-11-16 12:35:00,48.4,48.44,48.39,48.41,116254.0,42.0921,42.1269,42.0834,42.1008,116254.0
2022-11-16 12:40:00,48.41,48.42,48.38,48.41,88365.0,42.1008,42.1095,42.0747,42.1008,88365.0
2022-11-16 12:45:00,48.41,48.46,48.4,48.4,112360.0,42.1008,42.1443,42.0921,42.0921,112360.0
2022-11-16 12:50:00,48.4,48.46,48.38,48.41,120409.0,42.0921,42.1443,42.0747,42.1008,120409.0
2022-11-16 12:55:00,48.41,48.46,48.4,48.41,74725.0,42.1008,42.1443,42.0921,42.1008,74725.0
2022-11-16 13:00:00,48.41,48.44,48.39,48.41,75072.0,42.1008,42.1269,42.0834,42.1008,75072.0
2022-11-16 13:05:00,48.41,48.42,48.38,48.42,60397.0,42.1008,42.1095,42.0747,42.1095,60397.0
2022-11-16 13:10:00,48.41,48.45,48.4,48.41,49004.0,42.1008,42.1356,42.0921,42.1008,49004.0
2022-11-16 13:15:00,48.41,48.42,48.36,48.38,101107.0,42.1008,42.1095,42.0573,42.0747,101107.0
2022-11-16 13:20:00,48.38,48.38,48.31,48.34,78818.0,42.0747,42.0747,42.0138,42.0399,78818.0
2022-11-16 13:25:00,48.34,48.38,48.33,48.34,75079.0,42.0399,42.0747,42.0312,42.0399,75079.0
2022-11-16 13:30:00,48.34,48.36,48.23,48.23,119737.0,42.0399,42.0573,41.9442,41.9442,119737.0
2022-11-16 13:35:00,48.23,48.27,48.18,48.2,143907.0,41.9442,41.979,41.9008,41.9181,143907.0
2022-11-16 13:40:00,48.2,48.27,48.2,48.25,85766.0,41.9181,41.979,41.9181,41.9616,85766.0
2022-11-16 13:45:00,48.26,48.26,48.16,48.18,88703.0,41.9703,41.9703,41.8834,41.9008,88703.0
2022-11-16 13:50:00,48.18,48.19,48.11,48.12,83779.0,41.9008,41.9094,41.8399,41.8486,83779.0
2022-11-16 13:55:00,48.12,48.17,48.11,48.15,78706.0,41.8486,41.8921,41.8399,41.8747,78706.0
2022-11-16 14:00:00,48.16,48.18,48.11,48.15,79222.0,41.8834,41.9008,41.8399,41.8747,79222.0
2022-11-16 14:05:00,48.15,48.21,48.14,48.2,66519.0,41.8747,41.9268,41.866,41.9181,66519.0
2022-11-16 14:10:00,48.2,48.2,48.14,48.17,92088.0,41.9181,41.9181,41.866,41.8921,92088.0
2022-11-16 14:15:00,48.17,48.2,48.16,48.19,66900.0,41.8921,41.9181,41.8834,41.9094,66900.0
2022-11-16 14:20:00,48.19,48.21,48.17,48.2,62493.0,41.9094,41.9268,41.8921,41.9181,62493.0
2022-11-16 14:25:00,48.2,48.24,48.19,48.23,76289.0,41.9181,41.9529,41.9094,41.9442,76289.0
2022-11-16 14:30:00,48.23,48.24,48.15,48.19,95199.0,41.9442,41.9529,41.8747,41.9094,95199.0
2022-11-16 14:35:00,48.2,48.25,48.17,48.19,108707.0,41.9181,41.9616,41.8921,41.9094,108707.0
2022-11-16 14:40:00,48.19,48.23,48.17,48.18,56028.0,41.9094,41.9442,41.8921,41.9008,56028.0
2022-11-16 14:45:00,48.18,48.22,48.17,48.21,89979.0,41.9008,41.9355,41.8921,41.9268,89979.0
2022-11-16 14:50:00,48.21,48.27,48.19,48.25,82528.0,41.9268,41.979,41.9094,41.9616,82528.0
2022-11-16 14:55:00,48.25,48.26,48.19,48.23,116372.0,41.9616,41.9703,41.9094,41.9442,116372.0
2022-11-16 15:00:00,48.23,48.26,48.2,48.23,74329.0,41.9442,41.9703,41.9181,41.9442,74329.0
2022-11-16 15:05:00,48.23,48.24,48.11,48.13,150513.0,41.9442,41.9529,41.8399,41.8573,150513.0
2022-11-16 15:10:00,48.13,48.16,48.1,48.16,104496.0,41.8573,41.8834,41.8312,41.8834,104496.0
2022-11-16 15:15:00,48.15,48.18,48.14,48.18,110959.0,41.8747,41.9008,41.866,41.9008,110959.0
2022-11-16 15:20:00,48.18,48.24,48.17,48.22,134933.0,41.9008,41.9529,41.8921,41.9355,134933.0
2022-11-16 15:25:00,48.23,48.26,48.2,48.21,113656.0,41.9442,41.9703,41.9181,41.9268,113656.0
2022-11-16 15:30:00,48.21,48.25,48.17,48.17,140762.0,41.9268,41.9616,41.8921,41.8921,140762.0
2022-11-16 15:35:00,48.18,48.22,48.14,48.15,211761.0,41.9008,41.9355,41.866,41.8747,211761.0
2022-11-16 15:40:00,48.15,48.2,48.09,48.2,309759.0,41.8747,41.9181,41.8225,41.9181,309759.0
2022-11-16 15:45:00,48.19,48.2,48.13,48.16,270624.0,41.9094,41.9181,41.8573,41.8834,270624.0
2022-11-16 15:50:00,48.17,48.24,48.16,48.19,391855.0,41.8921,41.9529,41.8834,41.9094,391855.0
2022-11-16 15:55:00,48.19,48.19,48.07,48.08,1383856.0,41.9094,41.9094,41.8051,41.8138,1383856.0
2022-11-17 09:30:00,47.8,48.07,47.72,47.88,396253.0,41.5703,41.8051,41.5007,41.6399,396253.0
2022-11-17 09:35:00,47.87,47.93,47.71,47.76,111714.0,41.6312,41.6833,41.492,41.5355,111714.0
2022-11-17 09:40:00,47.76,47.83,47.66,47.72,103985.0,41.5355,41.5964,41.4485,41.5007,103985.0
2022-11-17 09:45:00,47.73,47.77,47.56,47.57,142056.0,41.5094,41.5442,41.3616,41.3703,142056.0
2022-11-17 09:50:00,47.57,47.63,47.53,47.6,119153.0,41.3703,41.4224,41.3355,41.3963,119153.0
2022-11-17 09:55:00,47.62,47.67,47.58,47.63,83713.0,41.4137,41.4572,41.379,41.4224,83713.0
2022-11-17 10:00:00,47.62,47.73,47.59,47.62,121606.0,41.4137,41.5094,41.3876,41.4137,121606.0
2022-11-17 10:05:00,47.62,47.71,47.61,47.65,82133.0,41.4137,41.492,41.405,41.4398,82133.0
2022-11-17 10:10:00,47.64,47.74,47.63,47.74,117473.0,41.4311,41.5181,41.4224,41.5181,117473.0
2022-11-17 10:15:00,47.74,47.79,47.66,47.76,96186.0,41.5181,41.5616,41.4485,41.5355,96186.0
2022-11-17 10:20:00,47.76,47.8,47.74,47.8,88320.0,41.5355,41.5703,41.5181,41.5703,88320.0
2022-11-17 10:25:00,47.79,47.85,47.77,47.82,153878.0,41.5616,41.6138,41.5442,41.5877,153878.0
2022-11-17 10:30:00,47.82,47.82,47.76,47.78,64900.0,41.5877,41.5877,41.5355,41.5529,64900.0
2022-11-17 10:35:00,47.8,47.8,47.74,47.78,57856.0,41.5703,41.5703,41.5181,41.5529,57856.0
2022-11-17 10:40:00,47.78,47.84,47.77,47.8,71387.0,41.5529,41.6051,41.5442,41.5703,71387.0
2022-11-17 10:45:00,47.8,47.81,47.75,47.79,54263.0,41.5703,41.579,41.5268,41.5616,54263.0
2022-11-17 10:50:00,47.78,47.8,47.75,47.77,85256.0,41.5529,41.5703,41.5268,41.5442,85256.0
2022-11-17 10:55:00,47.77,47.81,47.74,47.79,95761.0,41.5442,41.579,41.5181,41.5616,95761.0
2022-11-17 11:00:00,47.79,47.84,47.77,47.79,82413.0,41.5616,41.6051,41.5442,41.5616,82413.0
2022-11-17 11:05:00,47.78,47.84,47.74,47.8,133201.0,41.5529,41.6051,41.5181,41.5703,133201.0
2022-11-17 11:10:00,47.79,47.83,47.77,47.83,59840.0,41.5616,41.5964,41.5442,41.5964,59840.0
2022-11-17 11:15:00,47.83,47.87,47.81,47.84,56232.0,41.5964,41.6312,41.579,41.6051,56232.0
2022-11-17 11:20:00,47.84,47.86,47.79,47.85,62655.0,41.6051,41.6225,41.5616,41.6138,62655.0
2022-11-17 11:25:00,47.84,47.92,47.83,47.87,96388.0,41.6051,41.6746,41.5964,41.6312,96388.0
2022-11-17 11:30:00,47.87,47.92,47.86,47.91,89557.0,41.6312,41.6746,41.6225,41.6659,89557.0
2022-11-17 11:35:00,47.92,47.96,47.91,47.92,71435.0,41.6746,41.7094,41.6659,41.6746,71435.0
2022-11-17 11:40:00,47.93,47.98,47.92,47.95,84804.0,41.6833,41.7268,41.6746,41.7007,84804.0
2022-11-17 11:45:00,47.95,48.01,47.94,47.97,64413.0,41.7007,41.7529,41.692,41.7181,64413.0
2022-11-17 11:50:00,47.97,47.98,47.91,47.94,80312.0,41.7181,41.7268,41.6659,41.692,80312.0
2022-11-17 11:55:00,47.94,48.11,47.93,48.1,161186.0,41.692,41.8399,41.6833,41.8312,161186.0
2022-11-17 12:00:00,48.1,48.18,48.1,48.12,89682.0,41.8312,41.9008,41.8312,41.8486,89682.0
2022-11-17 12:05:00,48.13,48.14,48.06,48.11,83386.0,41.8573,41.866,41.7964,41.8399,83386.0
2022-11-17 12:10:00,48.11,48.15,48.1,48.14,53954.0,41.8399,41.8747,41.8312,41.866,53954.0
2022-11-17 12:15:00,48.13,48.19,48.12,48.19,53209.0,41.8573,41.9094,41.8486,41.9094,53209.0
2022-11-17 12:20:00,48.19,48.22,48.14,48.22,64853.0,41.9094,41.9355,41.866,41.9355,64853.0
2022-11-17 12:25:00,48.22,48.23,48.17,48.18,69361.0,41.9355,41.9442,41.8921,41.9008,69361.0
2022-11-17 12:30:00,48.18,48.23,48.17,48.21,58762.0,41.9008,41.9442,41.8921,41.9268,58762.0
2022-11-17 12:35:00,48.21,48.28,48.2,48.28,38103.0,41.9268,41.9877,41.9181,41.9877,38103.0
2022-11-17 12:40:00,48.27,48.31,48.26,48.3,76992.0,41.979,42.0138,41.9703,42.0051,76992.0
2022-11-17 12:45:00,48.3,48.35,48.28,48.33,71036.0,42.0051,42.0486,41.9877,42.0312,71036.0
2022-11-17 12:50:00,48.33,48.41,48.31,48.38,78636.0,42.0312,42.1008,42.0138,42.0747,78636.0
2022-11-17 12:55:00,48.38,48.38,48.3,48.3,148436.0,42.0747,42.0747,42.0051,42.0051,148436.0
2022-11-17 13:00:00,48.29,48.38,48.29,48.38,53168.0,41.9964,42.0747,41.9964,42.0747,53168.0
2022-11-17 13:05:00,48.38,48.39,48.3,48.34,96271.0,42.0747,42.0834,42.0051,42.0399,96271.0
2022-11-17 13:10:00,48.34,48.4,48.34,48.39,70953.0,42.0399,42.0921,42.0399,42.0834,70953.0
2022-11-17 13:15:00,48.4,48.4,48.38,48.39,53569.0,42.0921,42.0921,42.0747,42.0834,53569.0
2022-11-17 13:20:00,48.4,48.4,48.33,48.34,54716.0,42.0921,42.0921,42.0312,42.0399,54716.0
2022-11-17 13:25:00,48.33,48.37,48.3,48.35,51676.0,42.0312,42.066,42.0051,42.0486,51676.0
2022-11-17 13:30:00,48.36,48.36,48.27,48.33,61862.0,42.0573,42.0573,41.979,42.0312,61862.0
2022-11-17 13:35:00,48.32,48.38,48.31,48.37,45762.0,42.0225,42.0747,42.0138,42.066,45762.0
2022-11-17 13:40:00,48.38,48.38,48.3,48.32,52449.0,42.0747,42.0747,42.0051,42.0225,52449.0
2022-11-17 13:45:00,48.32,48.37,48.27,48.34,93654.0,42.0225,42.066,41.979,42.0399,93654.0
2022-11-17 13:50:00,48.34,48.38,48.31,48.37,83086.0,42.0399,42.0747,42.0138,42.066,83086.0
2022-11-17 13:55:00,48.36,48.4,48.35,48.37,85481.0,42.0573,42.0921,42.0486,42.066,85481.0
2022-11-17 14:00:00,48.36,48.47,48.35,48.46,81744.0,42.0573,42.153,42.0486,42.1443,81744.0
2022-11-17 14:05:00,48.46,48.48,48.41,48.42,91132.0,42.1443,42.1617,42.1008,42.1095,91132.0
2022-11-17 14:10:00,48.41,48.45,48.38,48.44,140782.0,42.1008,42.1356,42.0747,42.1269,140782.0
2022-11-17 14:15:00,48.44,48.48,48.41,48.43,114056.0,42.1269,42.1617,42.1008,42.1182,114056.0
2022-11-17 14:20:00,48.43,48.48,48.4,48.48,127255.0,42.1182,42.1617,42.0921,42.1617,127255.0
2022-11-17 14:25:00,48.47,48.5,48.41,48.47,100277.0,42.153,42.179,42.1008,42.153,100277.0
2022-11-17 14:30:00,48.47,48.47,48.41,48.44,58728.0,42.153,42.153,42.1008,42.1269,58728.0
2022-11-17 14:35:00,48.44,48.45,48.4,48.42,62916.0,42.1269,42.1356,42.0921,42.1095,62916.0
2022-11-17 14:40:00,48.43,48.46,48.4,48.41,99562.0,42.1182,42.1443,42.0921,42.1008,99562.0
2022-11-17 14:45:00,48.41,48.43,48.34,48.41,131356.0,42.1008,42.1182,42.0399,42.1008,131356.0
2022-11-17 14:50:00,48.41,48.45,48.39,48.44,80989.0,42.1008,42.1356,42.0834,42.1269,80989.0
2022-11-17 14:55:00,48.44,48.45,48.4,48.41,58390.0,42.1269,42.1356,42.0921,42.1008,58390.0
2022-11-17 15:00:00,48.42,48.44,48.37,48.4,88563.0,42.1095,42.1269,42.066,42.0921,88563.0
2022-11-17 15:05:00,48.4,48.43,48.36,48.37,89793.0,42.0921,42.1182,42.0573,42.066,89793.0
2022-11-17 15:10:00,48.36,48.39,48.27,48.29,151214.0,42.0573,42.0834,41.979,41.9964,151214.0
2022-11-17 15:15:00,48.29,48.3,48.19,48.21,102335.0,41.9964,42.0051,41.9094,41.9268,102335.0
2022-11-17 15:20:00,48.22,48.3,48.19,48.28,148253.0,41.9355,42.0051,41.9094,41.9877,148253.0
2022-11-17 15:25:00,48.27,48.34,48.26,48.34,108966.0,41.979,42.0399,41.9703,42.0399,108966.0
2022-11-17 15:30:00,48.34,48.41,48.3,48.39,109823.0,42.0399,42.1008,42.0051,42.0834,109823.0
2022-11-17 15:35:00,48.4,48.41,48.35,48.36,110472.0,42.0921,42.1008,42.0486,42.0573,110472.0
2022-11-17 15:40:00,48.36,48.37,48.33,48.34,98959.0,42.0573,42.066,42.0312,42.0399,98959.0
2022-11-17 15:45:00,48.34,48.44,48.33,48.44,276749.0,42.0399,42.1269,42.0312,42.1269,276749.0
2022-11-17 15:50:00,48.44,48.46,48.34,48.34,407814.0,42.1269,42.1443,42.0399,42.0399,407814.0
2022-11-17 15:55:00,48.34,48.44,48.3,48.36,1401553.0,42.0399,42.1269,42.0051,42.0573,1401553.0
2022-11-18 09:30:00,48.64,48.83,48.55,48.68,998149.0,42.3008,42.466,42.2225,42.3356,998149.0
2022-11-18 09:35:00,48.67,48.76,48.46,48.49,286974.0,42.3269,42.4052,42.1443,42.1704,286974.0
2022-11-18 09:40:00,48.49,48.6,48.35,48.43,485017.0,42.1704,42.266,42.0486,42.1182,485017.0
2022-11-18 09:45:00,48.43,48.49,48.28,48.29,172161.0,42.1182,42.1704,41.9877,41.9964,172161.0
2022-11-18 09:50:00,48.29,48.4,48.28,48.34,97266.0,41.9964,42.0921,41.9877,42.0399,97266.0
2022-11-18 09:55:00,48.34,48.37,48.24,48.28,142282.0,42.0399,42.066,41.9529,41.9877,142282.0
2022-11-18 10:00:00,48.28,48.44,48.28,48.43,196645.0,41.9877,42.1269,41.9877,42.1182,196645.0
2022-11-18 10:05:00,48.43,48.45,48.34,48.42,97362.0,42.1182,42.1356,42.0399,42.1095,97362.0
2022-11-18 10:10:00,48.41,48.5,48.39,48.44,105435.0,42.1008,42.179,42.0834,42.1269,105435.0
2022-11-18 10:15:00,48.43,48.47,48.39,48.43,112439.0,42.1182,42.153,42.0834,42.1182,112439.0
2022-11-18 10:20:00,48.42,48.48,48.41,48.43,64972.0,42.1095,42.1617,42.1008,42.1182,64972.0
2022-11-18 10:25:00,48.43,48.43,48.37,48.41,80286.0,42.1182,42.1182,42.066,42.1008,80286.0
2022-11-18 10:30:00,48.43,48.44,48.29,48.31,98428.0,42.1182,42.1269,41.9964,42.0138,98428.0
2022-11-18 10:35:00,48.32,48.4,48.3,48.37,93329.0,42.0225,42.0921,42.0051,42.066,93329.0
2022-11-18 10:40:00,48.38,48.42,48.37,48.41,76320.0,42.0747,42.1095,42.066,42.1008,76320.0
2022-11-18 10:45:00,48.41,48.42,48.34,48.41,83125.0,42.1008,42.1095,42.0399,42.1008,83125.0
2022-11-18 10:50:00,48.41,48.42,48.31,48.32,59173.0,42.1008,42.1095,42.0138,42.0225,59173.0
2022-11-18 10:55:00,48.32,48.32,48.23,48.24,82419.0,42.0225,42.0225,41.9442,41.9529,82419.0
2022-11-18 11:00:00,48.24,48.28,48.0,48.25,149016.0,41.9529,41.9877,41.7442,41.9616,149016.0
2022-11-18 11:05:00,48.24,48.33,48.23,48.32,78324.0,41.9529,42.0312,41.9442,42.0225,78324.0
2022-11-18 11:10:00,48.33,48.4,48.32,48.39,89169.0,42.0312,42.0921,42.0225,42.0834,89169.0
2022-11-18 11:15:00,48.39,48.41,48.35,48.41,163482.0,42.0834,42.1008,42.0486,42.1008,163482.0
2022-11-18 11:20:00,48.41,48.43,48.34,48.38,126746.0,42.1008,42.1182,42.0399,42.0747,126746.0
2022-11-18 11:25:00,48.38,48.4,48.31,48.35,88282.0,42.0747,42.0921,42.0138,42.0486,88282.0
2022-11-18 11:30:00,48.35,48.42,48.35,48.38,71662.0,42.0486,42.1095,42.0486,42.0747,71662.0
2022-11-18 11:35:00,48.37,48.38,48.31,48.37,251643.0,42.066,42.0747,42.0138,42.066,251643.0
2022-11-18 11:40:00,48.37,48.38,48.27,48.32,90572.0,42.066,42.0747,41.979,42.0225,90572.0
2022-11-18 11:45:00,48.32,48.33,48.24,48.26,66210.0,42.0225,42.0312,41.9529,41.9703,66210.0
2022-11-18 11:50:00,48.25,48.31,48.24,48.28,61554.0,41.9616,42.0138,41.9529,41.9877,61554.0
2022-11-18 11:55:00,48.28,48.34,48.28,48.34,50226.0,41.9877,42.0399,41.9877,42.0399,50226.0
2022-11-18 12:00:00,48.34,48.35,48.26,48.28,69753.0,42.0399,42.0486,41.9703,41.9877,69753.0
2022-11-18 12:05:00,48.27,48.27,48.19,48.2,69850.0,41.979,41.979,41.9094,41.9181,69850.0
2022-11-18 12:10:00,48.2,48.21,48.17,48.18,60403.0,41.9181,41.9268,41.8921,41.9008,60403.0
2022-11-18 12:15:00,48.19,48.19,48.1,48.11,142207.0,41.9094,41.9094,41.8312,41.8399,142207.0
2022-11-18 12:20:00,48.11,48.13,48.03,48.04,213116.0,41.8399,41.8573,41.7703,41.779,213116.0
2022-11-18 12:25:00,48.04,48.11,48.03,48.1,86065.0,41.779,41.8399,41.7703,41.8312,86065.0
2022-11-18 12:30:00,48.1,48.13,48.08,48.1,77594.0,41.8312,41.8573,41.8138,41.8312,77594.0
2022-11-18 12:35:00,48.11,48.16,48.1,48.14,158446.0,41.8399,41.8834,41.8312,41.866,158446.0
2022-11-18 12:40:00,48.14,48.14,48.03,48.04,75115.0,41.866,41.866,41.7703,41.779,75115.0
2022-11-18 12:45:00,48.04,48.08,48.0,48.01,86932.0,41.779,41.8138,41.7442,41.7529,86932.0
2022-11-18 12:50:00,48.02,48.06,47.98,48.02,76853.0,41.7616,41.7964,41.7268,41.7616,76853.0
2022-11-18 12:55:00,48.02,48.07,48.0,48.04,96298.0,41.7616,41.8051,41.7442,41.779,96298.0
2022-11-18 13:00:00,48.04,48.05,47.99,48.02,58056.0,41.779,41.7877,41.7355,41.7616,58056.0
2022-11-18 13:05:00,48.03,48.1,48.02,48.09,74214.0,41.7703,41.8312,41.7616,41.8225,74214.0
2022-11-18 13:10:00,48.09,48.13,48.08,48.13,51854.0,41.8225,41.8573,41.8138,41.8573,51854.0
2022-11-18 13:15:00,48.13,48.14,48.09,48.13,59029.0,41.8573,41.866,41.8225,41.8573,59029.0
2022-11-18 13:20:00,48.14,48.14,48.03,48.08,131613.0,41.866,41.866,41.7703,41.8138,131613.0
2022-11-18 13:25:00,48.08,48.09,48.03,48.07,122154.0,41.8138,41.8225,41.7703,41.8051,122154.0
2022-11-18 13:30:00,48.07,48.07,48.0,48.05,110769.0,41.8051,41.8051,41.7442,41.7877,110769.0
2022-11-18 13:35:00,48.05,48.05,47.98,47.99,91869.0,41.7877,41.7877,41.7268,41.7355,91869.0
2022-11-18 13:40:00,47.99,48.01,47.91,47.92,104139.0,41.7355,41.7529,41.6659,41.6746,104139.0
2022-11-18 13:45:00,47.93,47.97,47.91,47.95,77848.0,41.6833,41.7181,41.6659,41.7007,77848.0
2022-11-18 13:50:00,47.95,47.95,47.87,47.91,125946.0,41.7007,41.7007,41.6312,41.6659,125946.0
2022-11-18 13:55:00,47.9,47.96,47.9,47.96,77516.0,41.6572,41.7094,41.6572,41.7094,77516.0
2022-11-18 14:00:00,47.96,47.99,47.94,47.98,80238.0,41.7094,41.7355,41.692,41.7268,80238.0
2022-11-18 14:05:00,47.98,48.0,47.96,47.98,96223.0,41.7268,41.7442,41.7094,41.7268,96223.0
2022-11-18 14:10:00,47.97,48.0,47.96,47.97,94149.0,41.7181,41.7442,41.7094,41.7181,94149.0
2022-11-18 14:15:00,47.97,48.0,47.93,47.94,82418.0,41.7181,41.7442,41.6833,41.692,82418.0
2022-11-18 14:20:00,47.94,47.98,47.93,47.97,55128.0,41.692,41.7268,41.6833,41.7181,55128.0
2022-11-18 14:25:00,47.96,48.01,47.96,47.99,124242.0,41.7094,41.7529,41.7094,41.7355,124242.0
2022-11-18 14:30:00,48.0,48.05,47.97,48.02,165719.0,41.7442,41.7877,41.7181,41.7616,165719.0
2022-11-18 14:35:00,48.02,48.02,47.97,48.01,61787.0,41.7616,41.7616,41.7181,41.7529,61787.0
2022-11-18 14:40:00,48.0,48.01,47.98,48.0,68736.0,41.7442,41.7529,41.7268,41.7442,68736.0
2022-11-18 14:45:00,47.99,48.0,47.95,47.97,77463.0,41.7355,41.7442,41.7007,41.7181,77463.0
2022-11-18 14:50:00,47.97,48.0,47.96,47.98,54441.0,41.7181,41.7442,41.7094,41.7268,54441.0
2022-11-18 14:55:00,47.98,48.0,47.96,47.99,121263.0,41.7268,41.7442,41.7094,41.7355,121263.0
2022-11-18 15:00:00,47.98,48.08,47.98,48.02,325676.0,41.7268,41.8138,41.7268,41.7616,325676.0
2022-11-18 15:05:00,48.02,48.1,48.01,48.1,117007.0,41.7616,41.8312,41.7529,41.8312,117007.0
2022-11-18 15:10:00,48.09,48.13,48.08,48.11,101532.0,41.8225,41.8573,41.8138,41.8399,101532.0
2022-11-18 15:15:00,48.11,48.11,48.04,48.04,91531.0,41.8399,41.8399,41.779,41.779,91531.0
2022-11-18 15:20:00,48.05,48.08,48.02,48.07,119587.0,41.7877,41.8138,41.7616,41.8051,119587.0
2022-11-18 15:25:00,48.07,48.17,48.06,48.17,359596.0,41.8051,41.8921,41.7964,41.8921,359596.0
2022-11-18 15:30:00,48.17,48.19,48.09,48.11,136272.0,41.8921,41.9094,41.8225,41.8399,136272.0
2022-11-18 15:35:00,48.09,48.13,48.06,48.13,213411.0,41.8225,41.8573,41.7964,41.8573,213411.0
2022-11-18 15:40:00,48.13,48.17,48.1,48.15,182608.0,41.8573,41.8921,41.8312,41.8747,182608.0
2022-11-18 15:45:00,48.15,48.23,48.11,48.23,293042.0,41.8747,41.9442,41.8399,41.9442,293042.0
2022-11-18 15:50:00,48.23,48.27,48.14,48.15,599862.0,41.9442,41.979,41.866,41.8747,599862.0
2022-11-18 15:55:00,48.15,48.27,48.11,48.25,1367368.0,41.8747,41.979,41.8399,41.9616,1367368.0
2022-11-21 09:30:00,48.1,48.28,47.85,47.85,415719.0,41.8312,41.9877,41.6138,41.6138,415719.0
2022-11-21 09:35:00,47.85,47.97,47.78,47.82,205461.0,41.6138,41.7181,41.5529,41.5877,205461.0
2022-11-21 09:40:00,47.83,47.97,47.82,47.96,116200.0,41.5964,41.7181,41.5877,41.7094,116200.0
2022-11-21 09:45:00,47.96,48.12,47.95,48.11,115559.0,41.7094,41.8486,41.7007,41.8399,115559.0
2022-11-21 09:50:00,48.11,48.11,47.95,47.98,132629.0,41.8399,41.8399,41.7007,41.7268,132629.0
2022-11-21 09:55:00,47.98,48.02,47.95,47.97,87345.0,41.7268,41.7616,41.7007,41.7181,87345.0
2022-11-21 10:00:00,47.98,48.06,47.86,47.91,353900.0,41.7268,41.7964,41.6225,41.6659,353900.0
2022-11-21 10:05:00,47.91,47.91,47.8,47.82,200142.0,41.6659,41.6659,41.5703,41.5877,200142.0
2022-11-21 10:10:00,47.82,47.88,47.81,47.83,80440.0,41.5877,41.6399,41.579,41.5964,80440.0
2022-11-21 10:15:00,47.83,47.83,47.72,47.8,129656.0,41.5964,41.5964,41.5007,41.5703,129656.0
2022-11-21 10:20:00,47.8,47.9,47.77,47.88,157278.0,41.5703,41.6572,41.5442,41.6399,157278.0
2022-11-21 10:25:00,47.87,47.95,47.87,47.93,93506.0,41.6312,41.7007,41.6312,41.6833,93506.0
2022-11-21 10:30:00,47.92,48.01,47.92,47.98,183334.0,41.6746,41.7529,41.6746,41.7268,183334.0
2022-11-21 10:35:00,47.98,48.04,47.96,47.96,105534.0,41.7268,41.779,41.7094,41.7094,105534.0
2022-11-21 10:40:00,47.96,48.03,47.93,48.01,87310.0,41.7094,41.7703,41.6833,41.7529,87310.0
2022-11-21 10:45:00,48.02,48.08,47.98,48.05,88548.0,41.7616,41.8138,41.7268,41.7877,88548.0
2022-11-21 10:50:00,48.04,48.05,47.98,48.01,65271.0,41.779,41.7877,41.7268,41.7529,65271.0
2022-11-21 10:55:00,48.0,48.03,47.98,48.01,89089.0,41.7442,41.7703,41.7268,41.7529,89089.0
2022-11-21 11:00:00,48.01,48.05,47.93,48.0,96069.0,41.7529,41.7877,41.6833,41.7442,96069.0
2022-11-21 11:05:00,48.01,48.02,47.93,47.98,86135.0,41.7529,41.7616,41.6833,41.7268,86135.0
2022-11-21 11:10:00,47.98,48.0,47.94,47.95,115988.0,41.7268,41.7442,41.692,41.7007,115988.0
2022-11-21 11:15:00,47.95,48.04,47.95,47.98,96540.0,41.7007,41.779,41.7007,41.7268,96540.0
2022-11-21 11:20:00,47.98,48.05,47.97,48.03,77811.0,41.7268,41.7877,41.7181,41.7703,77811.0
2022-11-21 11:25:00,48.03,48.07,48.0,48.03,92040.0,41.7703,41.8051,41.7442,41.7703,92040.0
2022-11-21 11:30:00,48.03,48.03,47.96,47.98,103949.0,41.7703,41.7703,41.7094,41.7268,103949.0
2022-11-21 11:35:00,47.98,48.03,47.98,48.02,65742.0,41.7268,41.7703,41.7268,41.7616,65742.0
2022-11-21 11:40:00,48.02,48.06,48.0,48.05,64338.0,41.7616,41.7964,41.7442,41.7877,64338.0
2022-11-21 11:45:00,48.05,48.13,48.05,48.12,148134.0,41.7877,41.8573,41.7877,41.8486,148134.0
2022-11-21 11:50:00,48.12,48.18,48.1,48.15,83700.0,41.8486,41.9008,41.8312,41.8747,83700.0
2022-11-21 11:55:00,48.16,48.16,48.05,48.11,115262.0,41.8834,41.8834,41.7877,41.8399,115262.0
2022-11-21 12:00:00,48.11,48.12,48.04,48.05,71891.0,41.8399,41.8486,41.779,41.7877,71891.0
2022-11-21 12:05:00,48.05,48.17,48.05,48.15,149746.0,41.7877,41.8921,41.7877,41.8747,149746.0
2022-11-21 12:10:00,48.15,48.15,48.09,48.11,86199.0,41.8747,41.8747,41.8225,41.8399,86199.0
2022-11-21 12:15:00,48.12,48.12,48.08,48.12,74189.0,41.8486,41.8486,41.8138,41.8486,74189.0
2022-11-21 12:20:00,48.12,48.17,48.1,48.14,63947.0,41.8486,41.8921,41.8312,41.866,63947.0
2022-11-21 12:25:00,48.14,48.19,48.13,48.17,54371.0,41.866,41.9094,41.8573,41.8921,54371.0
2022-11-21 12:30:00,48.16,48.26,48.15,48.26,69514.0,41.8834,41.9703,41.8747,41.9703,69514.0
2022-11-21 12:35:00,48.26,48.28,48.22,48.22,91671.0,41.9703,41.9877,41.9355,41.9355,91671.0
2022-11-21 12:40:00,48.22,48.24,48.18,48.19,152240.0,41.9355,41.9529,41.9008,41.9094,152240.0
2022-11-21 12:45:00,48.2,48.2,48.16,48.17,55918.0,41.9181,41.9181,41.8834,41.8921,55918.0
2022-11-21 12:50:00,48.17,48.17,48.13,48.15,92301.0,41.8921,41.8921,41.8573,41.8747,92301.0
2022-11-21 12:55:00,48.14,48.15,48.1,48.11,58661.0,41.866,41.8747,41.8312,41.8399,58661.0
2022-11-21 13:00:00,48.11,48.15,48.11,48.13,63177.0,41.8399,41.8747,41.8399,41.8573,63177.0
2022-11-21 13:05:00,48.13,48.15,48.07,48.09,88750.0,41.8573,41.8747,41.8051,41.8225,88750.0
2022-11-21 13:10:00,48.09,48.15,48.06,48.09,169867.0,41.8225,41.8747,41.7964,41.8225,169867.0
2022-11-21 13:15:00,48.09,48.14,48.07,48.12,88993.0,41.8225,41.866,41.8051,41.8486,88993.0
2022-11-21 13:20:00,48.12,48.13,48.04,48.07,84943.0,41.8486,41.8573,41.779,41.8051,84943.0
2022-11-21 13:25:00,48.07,48.07,48.02,48.04,90023.0,41.8051,41.8051,41.7616,41.779,90023.0
2022-11-21 13:30:00,48.04,48.05,48.01,48.04,77333.0,41.779,41.7877,41.7529,41.779,77333.0
2022-11-21 13:35:00,48.04,48.13,48.04,48.12,109184.0,41.779,41.8573,41.779,41.8486,109184.0
2022-11-21 13:40:00,48.12,48.14,48.08,48.11,83174.0,41.8486,41.866,41.8138,41.8399,83174.0
2022-11-21 13:45:00,48.12,48.13,48.05,48.07,193060.0,41.8486,41.8573,41.7877,41.8051,193060.0
2022-11-21 13:50:00,48.07,48.15,48.06,48.09,73198.0,41.8051,41.8747,41.7964,41.8225,73198.0
2022-11-21 13:55:00,48.09,48.11,48.05,48.07,85238.0,41.8225,41.8399,41.7877,41.8051,85238.0
2022-11-21 14:00:00,48.06,48.1,48.06,48.09,72728.0,41.7964,41.8312,41.7964,41.8225,72728.0
2022-11-21 14:05:00,48.1,48.14,48.09,48.13,53045.0,41.8312,41.866,41.8225,41.8573,53045.0
2022-11-21 14:10:00,48.13,48.13,48.05,48.08,119464.0,41.8573,41.8573,41.7877,41.8138,119464.0
2022-11-21 14:15:00,48.08,48.13,48.07,48.12,92140.0,41.8138,41.8573,41.8051,41.8486,92140.0
2022-11-21 14:20:00,48.12,48.19,48.1,48.16,181294.0,41.8486,41.9094,41.8312,41.8834,181294.0
2022-11-21 14:25:00,48.17,48.21,48.15,48.2,51049.0,41.8921,41.9268,41.8747,41.9181,51049.0
2022-11-21 14:30:00,48.2,48.24,48.19,48.2,86658.0,41.9181,41.9529,41.9094,41.9181,86658.0
2022-11-21 14:35:00,48.21,48.22,48.14,48.19,102140.0,41.9268,41.9355,41.866,41.9094,102140.0
2022-11-21 14:40:00,48.18,48.18,48.09,48.09,60950.0,41.9008,41.9008,41.8225,41.8225,60950.0
2022-11-21 14:45:00,48.09,48.1,48.06,48.08,39251.0,41.8225,41.8312,41.7964,41.8138,39251.0
2022-11-21 14:50:00,48.08,48.12,48.06,48.1,62317.0,41.8138,41.8486,41.7964,41.8312,62317.0
2022-11-21 14:55:00,48.1,48.12,48.08,48.11,60539.0,41.8312,41.8486,41.8138,41.8399,60539.0
2022-11-21 15:00:00,48.11,48.15,48.07,48.15,71295.0,41.8399,41.8747,41.8051,41.8747,71295.0
2022-11-21 15:05:00,48.15,48.2,48.14,48.18,75316.0,41.8747,41.9181,41.866,41.9008,75316.0
2022-11-21 15:10:00,48.19,48.21,48.15,48.21,84546.0,41.9094,41.9268,41.8747,41.9268,84546.0
2022-11-21 15:15:00,48.21,48.28,48.2,48.26,173267.0,41.9268,41.9877,41.9181,41.9703,173267.0
2022-11-21 15:20:00,48.26,48.28,48.17,48.18,160838.0,41.9703,41.9877,41.8921,41.9008,160838.0
2022-11-21 15:25:00,48.18,48.18,48.12,48.18,98434.0,41.9008,41.9008,41.8486,41.9008,98434.0
2022-11-21 15:30:00,48.17,48.2,48.13,48.14,121287.0,41.8921,41.9181,41.8573,41.866,121287.0
2022-11-21 15:35:00,48.15,48.19,48.14,48.15,90811.0,41.8747,41.9094,41.866,41.8747,90811.0
2022-11-21 15:40:00,48.16,48.19,48.14,48.16,164827.0,41.8834,41.9094,41.866,41.8834,164827.0
2022-11-21 15:45:00,48.16,48.17,48.11,48.12,317541.0,41.8834,41.8921,41.8399,41.8486,317541.0
2022-11-21 15:50:00,48.12,48.23,48.11,48.21,305863.0,41.8486,41.9442,41.8399,41.9268,305863.0
2022-11-21 15:55:00,48.22,48.22,48.15,48.2,736061.0,41.9355,41.9355,41.8747,41.9181,736061.0
2022-11-22 09:30:00,48.34,48.54,48.24,48.41,280800.0,42.0399,42.2138,41.9529,42.1008,280800.0
2022-11-22 09:35:00,48.4,48.52,48.36,48.46,151180.0,42.0921,42.1964,42.0573,42.1443,151180.0
2022-11-22 09:40:00,48.47,48.59,48.45,48.54,190886.0,42.153,42.2573,42.1356,42.2138,190886.0
2022-11-22 09:45:00,48.53,48.82,48.52,48.79,258929.0,42.2051,42.4573,42.1964,42.4313,258929.0
2022-11-22 09:50:00,48.79,48.8,48.69,48.8,158808.0,42.4313,42.4399,42.3443,42.4399,158808.0
2022-11-22 09:55:00,48.8,48.8,48.62,48.73,136319.0,42.4399,42.4399,42.2834,42.3791,136319.0
2022-11-22 10:00:00,48.72,48.76,48.65,48.68,274327.0,42.3704,42.4052,42.3095,42.3356,274327.0
2022-11-22 10:05:00,48.69,48.73,48.62,48.68,107304.0,42.3443,42.3791,42.2834,42.3356,107304.0
2022-11-22 10:10:00,48.68,48.78,48.65,48.77,159641.0,42.3356,42.4226,42.3095,42.4139,159641.0
2022-11-22 10:15:00,48.77,48.81,48.74,48.78,129553.0,42.4139,42.4486,42.3878,42.4226,129553.0
2022-11-22 10:20:00,48.78,48.96,48.77,48.93,232514.0,42.4226,42.5791,42.4139,42.553,232514.0
2022-11-22 10:25:00,48.92,49.0,48.88,49.0,232142.0,42.5443,42.6139,42.5095,42.6139,232142.0
2022-11-22 10:30:00,49.0,49.04,48.94,49.01,203529.0,42.6139,42.6487,42.5617,42.6226,203529.0
2022-11-22 10:35:00,49.01,49.01,48.93,49.0,117506.0,42.6226,42.6226,42.553,42.6139,117506.0
2022-11-22 10:40:00,49.0,49.1,48.95,49.07,228187.0,42.6139,42.7009,42.5704,42.6748,228187.0
2022-11-22 10:45:00,49.06,49.11,49.01,49.09,127687.0,42.6661,42.7095,42.6226,42.6922,127687.0
2022-11-22 10:50:00,49.1,49.19,49.1,49.13,202186.0,42.7009,42.7791,42.7009,42.7269,202186.0
2022-11-22 10:55:00,49.13,49.16,49.07,49.15,164349.0,42.7269,42.753,42.6748,42.7443,164349.0
2022-11-22 11:00:00,49.15,49.25,49.14,49.25,156113.0,42.7443,42.8313,42.7356,42.8313,156113.0
2022-11-22 11:05:00,49.24,49.25,49.17,49.2,123599.0,42.8226,42.8313,42.7617,42.7878,123599.0
2022-11-22 11:10:00,49.2,49.22,49.13,49.13,100602.0,42.7878,42.8052,42.7269,42.7269,100602.0
2022-11-22 11:15:00,49.14,49.15,49.06,49.15,156441.0,42.7356,42.7443,42.6661,42.7443,156441.0
2022-11-22 11:20:00,49.15,49.17,49.08,49.09,112259.0,42.7443,42.7617,42.6835,42.6922,112259.0
2022-11-22 11:25:00,49.09,49.19,49.07,49.19,116209.0,42.6922,42.7791,42.6748,42.7791,116209.0
2022-11-22 11:30:00,49.19,49.2,49.1,49.13,196720.0,42.7791,42.7878,42.7009,42.7269,196720.0
2022-11-22 11:35:00,49.12,49.14,49.08,49.11,105422.0,42.7182,42.7356,42.6835,42.7095,105422.0
2022-11-22 11:40:00,49.11,49.13,49.04,49.06,109492.0,42.7095,42.7269,42.6487,42.6661,109492.0
2022-11-22 11:45:00,49.06,49.15,49.04,49.15,101613.0,42.6661,42.7443,42.6487,42.7443,101613.0
2022-11-22 11:50:00,49.15,49.17,49.1,49.11,93218.0,42.7443,42.7617,42.7009,42.7095,93218.0
2022-11-22 11:55:00,49.11,49.13,49.07,49.12,91478.0,42.7095,42.7269,42.6748,42.7182,91478.0
2022-11-22 12:00:00,49.12,49.13,49.04,49.08,92717.0,42.7182,42.7269,42.6487,42.6835,92717.0
2022-11-22 12:05:00,49.08,49.08,49.02,49.05,85827.0,42.6835,42.6835,42.6313,42.6574,85827.0
2022-11-22 12:10:00,49.05,49.07,49.03,49.03,78058.0,42.6574,42.6748,42.64,42.64,78058.0
2022-11-22 12:15:00,49.04,49.06,49.01,49.02,79588.0,42.6487,42.6661,42.6226,42.6313,79588.0
2022-11-22 12:20:00,49.02,49.09,49.01,49.06,88058.0,42.6313,42.6922,42.6226,42.6661,88058.0
2022-11-22 12:25:00,49.06,49.08,48.99,49.0,85701.0,42.6661,42.6835,42.6052,42.6139,85701.0
2022-11-22 12:30:00,49.0,49.01,48.91,48.92,123039.0,42.6139,42.6226,42.5356,42.5443,123039.0
2022-11-22 12:35:00,48.91,48.99,48.91,48.98,64295.0,42.5356,42.6052,42.5356,42.5965,64295.0
2022-11-22 12:40:00,48.98,48.99,48.94,48.99,50230.0,42.5965,42.6052,42.5617,42.6052,50230.0
2022-11-22 12:45:00,48.98,48.99,48.9,48.9,71314.0,42.5965,42.6052,42.5269,42.5269,71314.0
2022-11-22 12:50:00,48.91,48.91,48.88,48.9,65851.0,42.5356,42.5356,42.5095,42.5269,65851.0
2022-11-22 12:55:00,48.89,48.9,48.86,48.9,112154.0,42.5182,42.5269,42.4921,42.5269,112154.0
2022-11-22 13:00:00,48.9,48.91,48.84,48.88,84923.0,42.5269,42.5356,42.4747,42.5095,84923.0
2022-11-22 13:05:00,48.89,48.93,48.88,48.93,69895.0,42.5182,42.553,42.5095,42.553,69895.0
2022-11-22 13:10:00,48.93,49.04,48.92,49.04,109304.0,42.553,42.6487,42.5443,42.6487,109304.0
2022-11-22 13:15:00,49.04,49.05,49.0,49.01,64936.0,42.6487,42.6574,42.6139,42.6226,64936.0
2022-11-22 13:20:00,49.01,49.01,48.97,48.97,49049.0,42.6226,42.6226,42.5878,42.5878,49049.0
2022-11-22 13:25:00,48.97,48.98,48.93,48.96,67241.0,42.5878,42.5965,42.553,42.5791,67241.0
2022-11-22 13:30:00,48.96,48.97,48.9,48.91,66989.0,42.5791,42.5878,42.5269,42.5356,66989.0
2022-11-22 13:35:00,48.91,48.93,48.88,48.91,64409.0,42.5356,42.553,42.5095,42.5356,64409.0
2022-11-22 13:40:00,48.91,48.97,48.9,48.96,82066.0,42.5356,42.5878,42.5269,42.5791,82066.0
2022-11-22 13:45:00,48.96,48.97,48.92,48.94,79923.0,42.5791,42.5878,42.5443,42.5617,79923.0
2022-11-22 13:50:00,48.94,48.97,48.9,48.94,119483.0,42.5617,42.5878,42.5269,42.5617,119483.0
2022-11-22 13:55:00,48.94,48.94,48.87,48.91,97985.0,42.5617,42.5617,42.5008,42.5356,97985.0
2022-11-22 14:00:00,48.91,48.95,48.9,48.95,94632.0,42.5356,42.5704,42.5269,42.5704,94632.0
2022-11-22 14:05:00,48.95,48.95,48.9,48.9,91679.0,42.5704,42.5704,42.5269,42.5269,91679.0
2022-11-22 14:10:00,48.9,48.94,48.89,48.94,69974.0,42.5269,42.5617,42.5182,42.5617,69974.0
2022-11-22 14:15:00,48.94,48.96,48.92,48.93,100347.0,42.5617,42.5791,42.5443,42.553,100347.0
2022-11-22 14:20:00,48.94,48.96,48.92,48.93,45078.0,42.5617,42.5791,42.5443,42.553,45078.0
2022-11-22 14:25:00,48.93,48.94,48.92,48.92,63742.0,42.553,42.5617,42.5443,42.5443,63742.0
2022-11-22 14:30:00,48.93,48.99,48.92,48.98,101507.0,42.553,42.6052,42.5443,42.5965,101507.0
2022-11-22 14:35:00,48.98,48.99,48.92,48.95,107514.0,42.5965,42.6052,42.5443,42.5704,107514.0
2022-11-22 14:40:00,48.95,49.02,48.94,49.01,117924.0,42.5704,42.6313,42.5617,42.6226,117924.0
2022-11-22 14:45:00,49.01,49.05,49.0,49.05,107707.0,42.6226,42.6574,42.6139,42.6574,107707.0
2022-11-22 14:50:00,49.04,49.05,49.0,49.0,89820.0,42.6487,42.6574,42.6139,42.6139,89820.0
2022-11-22 14:55:00,49.01,49.02,48.98,48.98,85019.0,42.6226,42.6313,42.5965,42.5965,85019.0
2022-11-22 15:00:00,48.98,49.06,48.95,49.04,100659.0,42.5965,42.6661,42.5704,42.6487,100659.0
2022-11-22 15:05:00,49.04,49.07,49.01,49.07,65906.0,42.6487,42.6748,42.6226,42.6748,65906.0
2022-11-22 15:10:00,49.07,49.07,49.02,49.05,61829.0,42.6748,42.6748,42.6313,42.6574,61829.0
2022-11-22 15:15:00,49.05,49.06,49.02,49.05,85425.0,42.6574,42.6661,42.6313,42.6574,85425.0
2022-11-22 15:20:00,49.05,49.08,49.04,49.07,98677.0,42.6574,42.6835,42.6487,42.6748,98677.0
2022-11-22 15:25:00,49.07,49.07,49.01,49.05,104086.0,42.6748,42.6748,42.6226,42.6574,104086.0
2022-11-22 15:30:00,49.05,49.05,48.98,49.03,93656.0,42.6574,42.6574,42.5965,42.64,93656.0
2022-11-22 15:35:00,49.03,49.03,48.98,49.01,104852.0,42.64,42.64,42.5965,42.6226,104852.0
2022-11-22 15:40:00,49.01,49.02,48.98,49.02,140065.0,42.6226,42.6313,42.5965,42.6313,140065.0
2022-11-22 15:45:00,49.01,49.1,49.0,49.08,211769.0,42.6226,42.7009,42.6139,42.6835,211769.0
2022-11-22 15:50:00,49.08,49.13,49.03,49.11,485292.0,42.6835,42.7269,42.64,42.7095,485292.0
2022-11-22 15:55:00,49.12,49.19,49.07,49.09,1170192.0,42.7182,42.7791,42.6748,42.6922,1170192.0
2022-11-23 09:30:00,48.96,49.13,48.86,49.13,330415.0,42.5791,42.7269,42.4921,42.7269,330415.0
2022-11-23 09:35:00,49.12,49.22,48.98,49.01,103199.0,42.7182,42.8052,42.5965,42.6226,103199.0
2022-11-23 09:40:00,49.02,49.03,48.84,48.9,177011.0,42.6313,42.64,42.4747,42.5269,177011.0
2022-11-23 09:45:00,48.91,49.02,48.86,48.89,213474.0,42.5356,42.6313,42.4921,42.5182,213474.0
2022-11-23 09:50:00,48.89,48.96,48.76,48.78,124401.0,42.5182,42.5791,42.4052,42.4226,124401.0
2022-11-23 09:55:00,48.78,48.85,48.77,48.82,90893.0,42.4226,42.4834,42.4139,42.4573,90893.0
2022-11-23 10:00:00,48.82,48.84,48.74,48.8,117000.0,42.4573,42.4747,42.3878,42.4399,117000.0
2022-11-23 10:05:00,48.8,48.87,48.77,48.77,87418.0,42.4399,42.5008,42.4139,42.4139,87418.0
2022-11-23 10:10:00,48.77,48.78,48.68,48.69,78228.0,42.4139,42.4226,42.3356,42.3443,78228.0
2022-11-23 10:15:00,48.7,48.75,48.69,48.71,133359.0,42.353,42.3965,42.3443,42.3617,133359.0
2022-11-23 10:20:00,48.72,48.76,48.67,48.73,173423.0,42.3704,42.4052,42.3269,42.3791,173423.0
2022-11-23 10:25:00,48.73,48.78,48.73,48.78,80790.0,42.3791,42.4226,42.3791,42.4226,80790.0
2022-11-23 10:30:00,48.78,48.8,48.72,48.78,77408.0,42.4226,42.4399,42.3704,42.4226,77408.0
2022-11-23 10:35:00,48.78,48.84,48.76,48.84,89502.0,42.4226,42.4747,42.4052,42.4747,89502.0
2022-11-23 10:40:00,48.83,48.84,48.77,48.81,79725.0,42.466,42.4747,42.4139,42.4486,79725.0
2022-11-23 10:45:00,48.8,48.83,48.76,48.82,99614.0,42.4399,42.466,42.4052,42.4573,99614.0
2022-11-23 10:50:00,48.82,48.82,48.73,48.74,53366.0,42.4573,42.4573,42.3791,42.3878,53366.0
2022-11-23 10:55:00,48.73,48.77,48.73,48.77,62965.0,42.3791,42.4139,42.3791,42.4139,62965.0
2022-11-23 11:00:00,48.77,48.81,48.74,48.79,93438.0,42.4139,42.4486,42.3878,42.4313,93438.0
2022-11-23 11:05:00,48.8,48.84,48.8,48.82,79265.0,42.4399,42.4747,42.4399,42.4573,79265.0
2022-11-23 11:10:00,48.83,48.83,48.77,48.8,45582.0,42.466,42.466,42.4139,42.4399,45582.0
2022-11-23 11:15:00,48.8,48.85,48.79,48.84,57956.0,42.4399,42.4834,42.4313,42.4747,57956.0
2022-11-23 11:20:00,48.84,48.89,48.84,48.89,93529.0,42.4747,42.5182,42.4747,42.5182,93529.0
2022-11-23 11:25:00,48.89,48.9,48.8,48.8,96231.0,42.5182,42.5269,42.4399,42.4399,96231.0
2022-11-23 11:30:00,48.8,48.81,48.77,48.78,60372.0,42.4399,42.4486,42.4139,42.4226,60372.0
2022-11-23 11:35:00,48.78,48.8,48.76,48.77,45231.0,42.4226,42.4399,42.4052,42.4139,45231.0
2022-11-23 11:40:00,48.77,48.79,48.76,48.76,47119.0,42.4139,42.4313,42.4052,42.4052,47119.0
2022-11-23 11:45:00,48.77,48.77,48.68,48.68,109212.0,42.4139,42.4139,42.3356,42.3356,109212.0
2022-11-23 11:50:00,48.69,48.72,48.57,48.58,118594.0,42.3443,42.3704,42.2399,42.2486,118594.0
2022-11-23 11:55:00,48.58,48.63,48.52,48.63,89629.0,42.2486,42.2921,42.1964,42.2921,89629.0
2022-11-23 12:00:00,48.63,48.66,48.61,48.64,84759.0,42.2921,42.3182,42.2747,42.3008,84759.0
2022-11-23 12:05:00,48.64,48.66,48.6,48.65,62675.0,42.3008,42.3182,42.266,42.3095,62675.0
2022-11-23 12:10:00,48.65,48.66,48.62,48.64,68100.0,42.3095,42.3182,42.2834,42.3008,68100.0
2022-11-23 12:15:00,48.63,48.68,48.62,48.65,59860.0,42.2921,42.3356,42.2834,42.3095,59860.0
2022-11-23 12:20:00,48.66,48.67,48.62,48.62,75137.0,42.3182,42.3269,42.2834,42.2834,75137.0
2022-11-23 12:25:00,48.63,48.66,48.62,48.64,62283.0,42.2921,42.3182,42.2834,42.3008,62283.0
2022-11-23 12:30:00,48.64,48.67,48.63,48.66,53235.0,42.3008,42.3269,42.2921,42.3182,53235.0
2022-11-23 12:35:00,48.66,48.71,48.64,48.71,46407.0,42.3182,42.3617,42.3008,42.3617,46407.0
2022-11-23 12:40:00,48.71,48.72,48.65,48.66,52444.0,42.3617,42.3704,42.3095,42.3182,52444.0
2022-11-23 12:45:00,48.66,48.69,48.66,48.69,22536.0,42.3182,42.3443,42.3182,42.3443,22536.0
2022-11-23 12:50:00,48.69,48.69,48.64,48.66,39727.0,42.3443,42.3443,42.3008,42.3182,39727.0
2022-11-23 12:55:00,48.66,48.69,48.62,48.69,78116.0,42.3182,42.3443,42.2834,42.3443,78116.0
2022-11-23 13:00:00,48.69,48.8,48.68,48.8,188907.0,42.3443,42.4399,42.3356,42.4399,188907.0
2022-11-23 13:05:00,48.8,48.81,48.78,48.79,53014.0,42.4399,42.4486,42.4226,42.4313,53014.0
2022-11-23 13:10:00,48.79,48.79,48.75,48.77,49659.0,42.4313,42.4313,42.3965,42.4139,49659.0
2022-11-23 13:15:00,48.78,48.82,48.77,48.81,76710.0,42.4226,42.4573,42.4139,42.4486,76710.0
2022-11-23 13:20:00,48.8,48.81,48.74,48.77,78445.0,42.4399,42.4486,42.3878,42.4139,78445.0
2022-11-23 13:25:00,48.77,48.78,48.74,48.76,50631.0,42.4139,42.4226,42.3878,42.4052,50631.0
2022-11-23 13:30:00,48.77,48.79,48.75,48.75,41510.0,42.4139,42.4313,42.3965,42.3965,41510.0
2022-11-23 13:35:00,48.76,48.82,48.74,48.79,42202.0,42.4052,42.4573,42.3878,42.4313,42202.0
2022-11-23 13:40:00,48.79,48.81,48.78,48.8,32961.0,42.4313,42.4486,42.4226,42.4399,32961.0
2022-11-23 13:45:00,48.81,48.82,48.79,48.8,45964.0,42.4486,42.4573,42.4313,42.4399,45964.0
2022-11-23 13:50:00,48.79,48.8,48.77,48.8,36325.0,42.4313,42.4399,42.4139,42.4399,36325.0
2022-11-23 13:55:00,48.8,48.81,48.77,48.78,42157.0,42.4399,42.4486,42.4139,42.4226,42157.0
2022-11-23 14:00:00,48.79,48.95,48.73,48.93,155976.0,42.4313,42.5704,42.3791,42.553,155976.0
2022-11-23 14:05:00,48.93,48.95,48.85,48.91,73722.0,42.553,42.5704,42.4834,42.5356,73722.0
2022-11-23 14:10:00,48.91,48.93,48.82,48.91,110307.0,42.5356,42.553,42.4573,42.5356,110307.0
2022-11-23 14:15:00,48.9,48.92,48.86,48.88,49729.0,42.5269,42.5443,42.4921,42.5095,49729.0
2022-11-23 14:20:00,48.87,48.92,48.84,48.91,61377.0,42.5008,42.5443,42.4747,42.5356,61377.0
2022-11-23 14:25:00,48.91,48.94,48.87,48.88,79873.0,42.5356,42.5617,42.5008,42.5095,79873.0
2022-11-23 14:30:00,48.87,48.87,48.8,48.8,61240.0,42.5008,42.5008,42.4399,42.4399,61240.0
2022-11-23 14:35:00,48.8,48.8,48.75,48.77,52099.0,42.4399,42.4399,42.3965,42.4139,52099.0
2022-11-23 14:40:00,48.76,48.81,48.75,48.8,45399.0,42.4052,42.4486,42.3965,42.4399,45399.0
2022-11-23 14:45:00,48.8,48.84,48.78,48.82,40079.0,42.4399,42.4747,42.4226,42.4573,40079.0
2022-11-23 14:50:00,48.82,48.88,48.81,48.82,52454.0,42.4573,42.5095,42.4486,42.4573,52454.0
2022-11-23 14:55:00,48.82,48.86,48.81,48.85,37879.0,42.4573,42.4921,42.4486,42.4834,37879.0
2022-11-23 15:00:00,48.84,48.87,48.81,48.87,62017.0,42.4747,42.5008,42.4486,42.5008,62017.0
2022-11-23 15:05:00,48.87,48.88,48.84,48.88,40631.0,42.5008,42.5095,42.4747,42.5095,40631.0
2022-11-23 15:10:00,48.88,48.88,48.85,48.86,41659.0,42.5095,42.5095,42.4834,42.4921,41659.0
2022-11-23 15:15:00,48.86,48.9,48.84,48.88,66029.0,42.4921,42.5269,42.4747,42.5095,66029.0
2022-11-23 15:20:00,48.88,48.89,48.83,48.86,60853.0,42.5095,42.5182,42.466,42.4921,60853.0
2022-11-23 15:25:00,48.86,48.88,48.81,48.82,47309.0,42.4921,42.5095,42.4486,42.4573,47309.0
2022-11-23 15:30:00,48.82,48.82,48.75,48.76,66263.0,42.4573,42.4573,42.3965,42.4052,66263.0
2022-11-23 15:35:00,48.77,48.79,48.75,48.78,72481.0,42.4139,42.4313,42.3965,42.4226,72481.0
2022-11-23 15:40:00,48.79,48.81,48.75,48.8,73495.0,42.4313,42.4486,42.3965,42.4399,73495.0
2022-11-23 15:45:00,48.8,48.81,48.74,48.76,110095.0,42.4399,42.4486,42.3878,42.4052,110095.0
2022-11-23 15:50:00,48.76,48.83,48.76,48.8,191130.0,42.4052,42.466,42.4052,42.4399,191130.0
2022-11-23 15:55:00,48.79,48.87,48.76,48.87,469378.0,42.4313,42.5008,42.4052,42.5008,469378.0
2022-11-25 09:30:00,48.93,49.15,48.9,49.14,493880.0,42.553,42.7443,42.5269,42.7356,493880.0
2022-11-25 09:35:00,49.14,49.16,49.07,49.09,131141.0,42.7356,42.753,42.6748,42.6922,131141.0
2022-11-25 09:40:00,49.09,49.15,49.03,49.04,122371.0,42.6922,42.7443,42.64,42.6487,122371.0
2022-11-25 09:45:00,49.04,49.05,48.88,48.89,153646.0,42.6487,42.6574,42.5095,42.5182,153646.0
2022-11-25 09:50:00,48.9,49.01,48.89,49.01,112953.0,42.5269,42.6226,42.5182,42.6226,112953.0
2022-11-25 09:55:00,49.01,49.04,48.91,48.93,95254.0,42.6226,42.6487,42.5356,42.553,95254.0
2022-11-25 10:00:00,48.94,49.04,48.93,48.97,73177.0,42.5617,42.6487,42.553,42.5878,73177.0
2022-11-25 10:05:00,48.97,49.02,48.95,48.98,56564.0,42.5878,42.6313,42.5704,42.5965,56564.0
2022-11-25 10:10:00,48.98,49.06,48.98,49.04,67723.0,42.5965,42.6661,42.5965,42.6487,67723.0
2022-11-25 10:15:00,49.05,49.05,48.98,49.04,54087.0,42.6574,42.6574,42.5965,42.6487,54087.0
2022-11-25 10:20:00,49.04,49.07,49.02,49.03,63894.0,42.6487,42.6748,42.6313,42.64,63894.0
2022-11-25 10:25:00,49.03,49.09,48.97,48.97,83821.0,42.64,42.6922,42.5878,42.5878,83821.0
2022-11-25 10:30:00,48.98,48.99,48.92,48.95,91318.0,42.5965,42.6052,42.5443,42.5704,91318.0
2022-11-25 10:35:00,48.95,49.0,48.95,49.0,84204.0,42.5704,42.6139,42.5704,42.6139,84204.0
2022-11-25 10:40:00,49.0,49.01,48.88,48.91,96125.0,42.6139,42.6226,42.5095,42.5356,96125.0
2022-11-25 10:45:00,48.9,48.95,48.9,48.93,39394.0,42.5269,42.5704,42.5269,42.553,39394.0
2022-11-25 10:50:00,48.94,48.97,48.91,48.91,45550.0,42.5617,42.5878,42.5356,42.5356,45550.0
2022-11-25 10:55:00,48.91,48.92,48.85,48.86,55290.0,42.5356,42.5443,42.4834,42.4921,55290.0
2022-11-25 11:00:00,48.85,48.91,48.84,48.87,62282.0,42.4834,42.5356,42.4747,42.5008,62282.0
2022-11-25 11:05:00,48.86,48.94,48.86,48.9,82905.0,42.4921,42.5617,42.4921,42.5269,82905.0
2022-11-25 11:10:00,48.91,48.91,48.86,48.89,57358.0,42.5356,42.5356,42.4921,42.5182,57358.0
2022-11-25 11:15:00,48.9,48.91,48.83,48.9,179246.0,42.5269,42.5356,42.466,42.5269,179246.0
2022-11-25 11:20:00,48.9,48.94,48.88,48.93,56953.0,42.5269,42.5617,42.5095,42.553,56953.0
2022-11-25 11:25:00,48.93,48.96,48.92,48.96,80406.0,42.553,42.5791,42.5443,42.5791,80406.0
2022-11-25 11:30:00,48.96,49.02,48.94,48.98,217324.0,42.5791,42.6313,42.5617,42.5965,217324.0
2022-11-25 11:35:00,48.98,49.08,48.98,49.08,161663.0,42.5965,42.6835,42.5965,42.6835,161663.0
2022-11-25 11:40:00,49.08,49.09,49.0,49.02,62437.0,42.6835,42.6922,42.6139,42.6313,62437.0
2022-11-25 11:45:00,49.02,49.04,49.0,49.04,52025.0,42.6313,42.6487,42.6139,42.6487,52025.0
2022-11-25 11:50:00,49.04,49.05,48.99,49.01,60254.0,42.6487,42.6574,42.6052,42.6226,60254.0
2022-11-25 11:55:00,49.01,49.03,48.97,49.0,71520.0,42.6226,42.64,42.5878,42.6139,71520.0
2022-11-25 12:00:00,49.0,49.04,48.98,49.0,91669.0,42.6139,42.6487,42.5965,42.6139,91669.0
2022-11-25 12:05:00,49.0,49.01,48.97,48.98,56874.0,42.6139,42.6226,42.5878,42.5965,56874.0
2022-11-25 12:10:00,48.98,49.03,48.95,49.0,59479.0,42.5965,42.64,42.5704,42.6139,59479.0
2022-11-25 12:15:00,49.01,49.04,48.99,49.0,56078.0,42.6226,42.6487,42.6052,42.6139,56078.0
2022-11-25 12:20:00,49.0,49.01,48.96,48.97,54081.0,42.6139,42.6226,42.5791,42.5878,54081.0
2022-11-25 12:25:00,48.97,49.03,48.97,49.01,71242.0,42.5878,42.64,42.5878,42.6226,71242.0
2022-11-25 12:30:00,49.01,49.06,48.99,49.05,80672.0,42.6226,42.6661,42.6052,42.6574,80672.0
2022-11-25 12:35:00,49.05,49.1,49.02,49.09,119467.0,42.6574,42.7009,42.6313,42.6922,119467.0
2022-11-25 12:40:00,49.09,49.1,49.05,49.09,145714.0,42.6922,42.7009,42.6574,42.6922,145714.0
2022-11-25 12:45:00,49.09,49.13,49.08,49.12,154793.0,42.6922,42.7269,42.6835,42.7182,154793.0
2022-11-25 12:50:00,49.12,49.17,49.11,49.15,209563.0,42.7182,42.7617,42.7095,42.7443,209563.0
2022-11-25 12:55:00,49.16,49.22,49.12,49.19,392680.0,42.753,42.8052,42.7182,42.7791,392680.0
2022-11-28 09:30:00,49.18,49.68,49.18,49.57,656432.0,42.7704,43.2053,42.7704,43.1096,656432.0
2022-11-28 09:35:00,49.57,49.67,49.38,49.41,239223.0,43.1096,43.1966,42.9444,42.9704,239223.0
2022-11-28 09:40:00,49.41,49.41,49.06,49.12,236289.0,42.9704,42.9704,42.6661,42.7182,236289.0
2022-11-28 09:45:00,49.13,49.42,49.12,49.32,525720.0,42.7269,42.9791,42.7182,42.8922,525720.0
2022-11-28 09:50:00,49.32,49.5,49.26,49.49,197554.0,42.8922,43.0487,42.84,43.04,197554.0
2022-11-28 09:55:00,49.49,49.5,49.35,49.41,155084.0,43.04,43.0487,42.9183,42.9704,155084.0
2022-11-28 10:00:00,49.4,49.45,49.3,49.36,120435.0,42.9618,43.0052,42.8748,42.927,120435.0
2022-11-28 10:05:00,49.36,49.44,49.33,49.39,145894.0,42.927,42.9965,42.9009,42.9531,145894.0
2022-11-28 10:10:00,49.38,49.47,49.33,49.47,156336.0,42.9444,43.0226,42.9009,43.0226,156336.0
2022-11-28 10:15:00,49.48,49.5,49.4,49.45,145991.0,43.0313,43.0487,42.9618,43.0052,145991.0
2022-11-28 10:20:00,49.45,49.45,49.36,49.4,137424.0,43.0052,43.0052,42.927,42.9618,137424.0
2022-11-28 10:25:00,49.4,49.51,49.36,49.51,214466.0,42.9618,43.0574,42.927,43.0574,214466.0
2022-11-28 10:30:00,49.5,49.53,49.34,49.36,142686.0,43.0487,43.0748,42.9096,42.927,142686.0
2022-11-28 10:35:00,49.36,49.37,49.3,49.32,101019.0,42.927,42.9357,42.8748,42.8922,101019.0
2022-11-28 10:40:00,49.31,49.38,49.29,49.34,95728.0,42.8835,42.9444,42.8661,42.9096,95728.0
2022-11-28 10:45:00,49.35,49.42,49.31,49.33,89434.0,42.9183,42.9791,42.8835,42.9009,89434.0
2022-11-28 10:50:00,49.32,49.35,49.28,49.28,77124.0,42.8922,42.9183,42.8574,42.8574,77124.0
2022-11-28 10:55:00,49.27,49.27,49.15,49.16,123335.0,42.8487,42.8487,42.7443,42.753,123335.0
2022-11-28 11:00:00,49.16,49.23,49.15,49.18,107220.0,42.753,42.8139,42.7443,42.7704,107220.0
2022-11-28 11:05:00,49.19,49.22,49.17,49.2,75518.0,42.7791,42.8052,42.7617,42.7878,75518.0
2022-11-28 11:10:00,49.19,49.23,49.15,49.21,79870.0,42.7791,42.8139,42.7443,42.7965,79870.0
2022-11-28 11:15:00,49.21,49.21,49.15,49.16,72711.0,42.7965,42.7965,42.7443,42.753,72711.0
2022-11-28 11:20:00,49.16,49.18,49.11,49.16,137928.0,42.753,42.7704,42.7095,42.753,137928.0
2022-11-28 11:25:00,49.15,49.21,49.15,49.2,151684.0,42.7443,42.7965,42.7443,42.7878,151684.0
2022-11-28 11:30:00,49.2,49.2,49.15,49.16,146218.0,42.7878,42.7878,42.7443,42.753,146218.0
2022-11-28 11:35:00,49.16,49.16,49.11,49.16,159621.0,42.753,42.753,42.7095,42.753,159621.0
2022-11-28 11:40:00,49.16,49.17,49.12,49.16,87995.0,42.753,42.7617,42.7182,42.753,87995.0
2022-11-28 11:45:00,49.16,49.21,49.16,49.21,104591.0,42.753,42.7965,42.753,42.7965,104591.0
2022-11-28 11:50:00,49.21,49.23,49.2,49.21,94441.0,42.7965,42.8139,42.7878,42.7965,94441.0
2022-11-28 11:55:00,49.21,49.23,49.2,49.22,73587.0,42.7965,42.8139,42.7878,42.8052,73587.0
2022-11-28 12:00:00,49.22,49.24,49.11,49.21,162341.0,42.8052,42.8226,42.7095,42.7965,162341.0
2022-11-28 12:05:00,49.21,49.27,49.19,49.21,139109.0,42.7965,42.8487,42.7791,42.7965,139109.0
2022-11-28 12:10:00,49.21,49.23,49.17,49.23,125043.0,42.7965,42.8139,42.7617,42.8139,125043.0
2022-11-28 12:15:00,49.22,49.32,49.22,49.31,103858.0,42.8052,42.8922,42.8052,42.8835,103858.0
2022-11-28 12:20:00,49.32,49.37,49.3,49.35,113105.0,42.8922,42.9357,42.8748,42.9183,113105.0
2022-11-28 12:25:00,49.36,49.42,49.36,49.41,121728.0,42.927,42.9791,42.927,42.9704,121728.0
2022-11-28 12:30:00,49.41,49.47,49.41,49.42,94156.0,42.9704,43.0226,42.9704,42.9791,94156.0
2022-11-28 12:35:00,49.42,49.44,49.41,49.43,59904.0,42.9791,42.9965,42.9704,42.9878,59904.0
2022-11-28 12:40:00,49.43,49.44,49.39,49.42,159517.0,42.9878,42.9965,42.9531,42.9791,159517.0
2022-11-28 12:45:00,49.41,49.43,49.41,49.42,82460.0,42.9704,42.9878,42.9704,42.9791,82460.0
2022-11-28 12:50:00,49.43,49.43,49.36,49.39,213968.0,42.9878,42.9878,42.927,42.9531,213968.0
2022-11-28 12:55:00,49.4,49.43,49.38,49.4,101343.0,42.9618,42.9878,42.9444,42.9618,101343.0
2022-11-28 13:00:00,49.4,49.44,49.38,49.43,103058.0,42.9618,42.9965,42.9444,42.9878,103058.0
2022-11-28 13:05:00,49.43,49.47,49.42,49.42,132188.0,42.9878,43.0226,42.9791,42.9791,132188.0
2022-11-28 13:10:00,49.43,49.46,49.41,49.46,106479.0,42.9878,43.0139,42.9704,43.0139,106479.0
2022-11-28 13:15:00,49.46,49.46,49.38,49.4,122038.0,43.0139,43.0139,42.9444,42.9618,122038.0
2022-11-28 13:20:00,49.4,49.4,49.36,49.4,83871.0,42.9618,42.9618,42.927,42.9618,83871.0
2022-11-28 13:25:00,49.4,49.41,49.38,49.4,104264.0,42.9618,42.9704,42.9444,42.9618,104264.0
2022-11-28 13:30:00,49.39,49.4,49.35,49.37,107269.0,42.9531,42.9618,42.9183,42.9357,107269.0
2022-11-28 13:35:00,49.37,49.41,49.36,49.4,79089.0,42.9357,42.9704,42.927,42.9618,79089.0
2022-11-28 13:40:00,49.4,49.42,49.38,49.39,150363.0,42.9618,42.9791,42.9444,42.9531,150363.0
2022-11-28 13:45:00,49.39,49.44,49.38,49.42,199285.0,42.9531,42.9965,42.9444,42.9791,199285.0
2022-11-28 13:50:00,49.42,49.44,49.38,49.4,120501.0,42.9791,42.9965,42.9444,42.9618,120501.0
2022-11-28 13:55:00,49.4,49.41,49.32,49.35,143384.0,42.9618,42.9704,42.8922,42.9183,143384.0
2022-11-28 14:00:00,49.34,49.39,49.33,49.38,108243.0,42.9096,42.9531,42.9009,42.9444,108243.0
2022-11-28 14:05:00,49.38,49.43,49.37,49.4,155086.0,42.9444,42.9878,42.9357,42.9618,155086.0
2022-11-28 14:10:00,49.4,49.42,49.37,49.4,107983.0,42.9618,42.9791,42.9357,42.9618,107983.0
2022-11-28 14:15:00,49.4,49.41,49.34,49.34,147156.0,42.9618,42.9704,42.9096,42.9096,147156.0
2022-11-28 14:20:00,49.35,49.36,49.31,49.34,66357.0,42.9183,42.927,42.8835,42.9096,66357.0
2022-11-28 14:25:00,49.33,49.36,49.32,49.34,65217.0,42.9009,42.927,42.8922,42.9096,65217.0
2022-11-28 14:30:00,49.34,49.38,49.32,49.38,97119.0,42.9096,42.9444,42.8922,42.9444,97119.0
2022-11-28 14:35:00,49.38,49.4,49.37,49.39,94946.0,42.9444,42.9618,42.9357,42.9531,94946.0
2022-11-28 14:40:00,49.39,49.41,49.36,49.41,84598.0,42.9531,42.9704,42.927,42.9704,84598.0
2022-11-28 14:45:00,49.41,49.41,49.33,49.34,162449.0,42.9704,42.9704,42.9009,42.9096,162449.0
2022-11-28 14:50:00,49.34,49.37,49.33,49.36,74109.0,42.9096,42.9357,42.9009,42.927,74109.0
2022-11-28 14:55:00,49.35,49.38,49.34,49.36,107334.0,42.9183,42.9444,42.9096,42.927,107334.0
2022-11-28 15:00:00,49.36,49.38,49.33,49.37,72223.0,42.927,42.9444,42.9009,42.9357,72223.0
2022-11-28 15:05:00,49.36,49.42,49.36,49.41,126133.0,42.927,42.9791,42.927,42.9704,126133.0
2022-11-28 15:10:00,49.41,49.44,49.38,49.4,189453.0,42.9704,42.9965,42.9444,42.9618,189453.0
2022-11-28 15:15:00,49.4,49.42,49.37,49.4,195520.0,42.9618,42.9791,42.9357,42.9618,195520.0
2022-11-28 15:20:00,49.41,49.44,49.39,49.43,130115.0,42.9704,42.9965,42.9531,42.9878,130115.0
2022-11-28 15:25:00,49.42,49.46,49.39,49.44,204383.0,42.9791,43.0139,42.9531,42.9965,204383.0
2022-11-28 15:30:00,49.45,49.53,49.44,49.5,399564.0,43.0052,43.0748,42.9965,43.0487,399564.0
2022-11-28 15:35:00,49.5,49.51,49.46,49.51,206677.0,43.0487,43.0574,43.0139,43.0574,206677.0
2022-11-28 15:40:00,49.51,49.58,49.46,49.58,272903.0,43.0574,43.1183,43.0139,43.1183,272903.0
2022-11-28 15:45:00,49.58,49.58,49.52,49.54,343730.0,43.1183,43.1183,43.0661,43.0835,343730.0
2022-11-28 15:50:00,49.54,49.59,49.52,49.58,503080.0,43.0835,43.127,43.0661,43.1183,503080.0
2022-11-28 15:55:00,49.58,49.74,49.55,49.58,1224218.0,43.1183,43.2574,43.0922,43.1183,1224218.0
2022-11-29 09:30:00,49.5,49.59,49.21,49.52,469366.0,43.0487,43.127,42.7965,43.0661,469366.0
2022-11-29 09:35:00,49.53,49.67,49.49,49.59,133687.0,43.0748,43.1966,43.04,43.127,133687.0
2022-11-29 09:40:00,49.58,49.64,49.48,49.5,141649.0,43.1183,43.1705,43.0313,43.0487,141649.0
2022-11-29 09:45:00,49.5,49.51,49.42,49.49,150574.0,43.0487,43.0574,42.9791,43.04,150574.0
2022-11-29 09:50:00,49.48,49.49,49.3,49.41,135803.0,43.0313,43.04,42.8748,42.9704,135803.0
2022-11-29 09:55:00,49.41,49.57,49.39,49.53,131065.0,42.9704,43.1096,42.9531,43.0748,131065.0
2022-11-29 10:00:00,49.54,49.58,49.49,49.52,116429.0,43.0835,43.1183,43.04,43.0661,116429.0
2022-11-29 10:05:00,49.53,49.56,49.47,49.48,86841.0,43.0748,43.1009,43.0226,43.0313,86841.0
2022-11-29 10:10:00,49.48,49.55,49.46,49.53,210687.0,43.0313,43.0922,43.0139,43.0748,210687.0
2022-11-29 10:15:00,49.52,49.6,49.49,49.54,339966.0,43.0661,43.1357,43.04,43.0835,339966.0
2022-11-29 10:20:00,49.55,49.55,49.43,49.48,334810.0,43.0922,43.0922,42.9878,43.0313,334810.0
2022-11-29 10:25:00,49.48,49.61,49.44,49.61,387267.0,43.0313,43.1444,42.9965,43.1444,387267.0
2022-11-29 10:30:00,49.62,49.62,49.5,49.52,119414.0,43.1531,43.1531,43.0487,43.0661,119414.0
2022-11-29 10:35:00,49.52,49.56,49.51,49.53,53350.0,43.0661,43.1009,43.0574,43.0748,53350.0
2022-11-29 10:40:00,49.53,49.56,49.46,49.48,66190.0,43.0748,43.1009,43.0139,43.0313,66190.0
2022-11-29 10:45:00,49.47,49.51,49.46,49.48,127918.0,43.0226,43.0574,43.0139,43.0313,127918.0
2022-11-29 10:50:00,49.47,49.49,49.4,49.4,120121.0,43.0226,43.04,42.9618,42.9618,120121.0
2022-11-29 10:55:00,49.4,49.42,49.36,49.38,65573.0,42.9618,42.9791,42.927,42.9444,65573.0
2022-11-29 11:00:00,49.38,49.47,49.38,49.4,134242.0,42.9444,43.0226,42.9444,42.9618,134242.0
2022-11-29 11:05:00,49.4,49.43,49.32,49.32,228447.0,42.9618,42.9878,42.8922,42.8922,228447.0
2022-11-29 11:10:00,49.33,49.39,49.3,49.39,82949.0,42.9009,42.9531,42.8748,42.9531,82949.0
2022-11-29 11:15:00,49.39,49.41,49.27,49.29,96716.0,42.9531,42.9704,42.8487,42.8661,96716.0
2022-11-29 11:20:00,49.29,49.36,49.27,49.33,115321.0,42.8661,42.927,42.8487,42.9009,115321.0
2022-11-29 11:25:00,49.33,49.39,49.29,49.29,136226.0,42.9009,42.9531,42.8661,42.8661,136226.0
2022-11-29 11:30:00,49.28,49.39,49.27,49.36,87901.0,42.8574,42.9531,42.8487,42.927,87901.0
2022-11-29 11:35:00,49.35,49.36,49.27,49.29,85201.0,42.9183,42.927,42.8487,42.8661,85201.0
2022-11-29 11:40:00,49.29,49.3,49.16,49.21,230309.0,42.8661,42.8748,42.753,42.7965,230309.0
2022-11-29 11:45:00,49.21,49.29,49.09,49.29,207009.0,42.7965,42.8661,42.6922,42.8661,207009.0
2022-11-29 11:50:00,49.29,49.32,49.25,49.3,101356.0,42.8661,42.8922,42.8313,42.8748,101356.0
2022-11-29 11:55:00,49.3,49.31,49.24,49.29,77065.0,42.8748,42.8835,42.8226,42.8661,77065.0
2022-11-29 12:00:00,49.3,49.3,49.22,49.25,39771.0,42.8748,42.8748,42.8052,42.8313,39771.0
2022-11-29 12:05:00,49.25,49.31,49.24,49.27,64229.0,42.8313,42.8835,42.8226,42.8487,64229.0
2022-11-29 12:10:00,49.27,49.32,49.25,49.3,85893.0,42.8487,42.8922,42.8313,42.8748,85893.0
2022-11-29 12:15:00,49.3,49.31,49.27,49.31,65279.0,42.8748,42.8835,42.8487,42.8835,65279.0
2022-11-29 12:20:00,49.31,49.32,49.25,49.25,51456.0,42.8835,42.8922,42.8313,42.8313,51456.0
2022-11-29 12:25:00,49.25,49.32,49.23,49.32,111990.0,42.8313,42.8922,42.8139,42.8922,111990.0
2022-11-29 12:30:00,49.32,49.33,49.28,49.29,56837.0,42.8922,42.9009,42.8574,42.8661,56837.0
2022-11-29 12:35:00,49.29,49.38,49.29,49.38,94128.0,42.8661,42.9444,42.8661,42.9444,94128.0
2022-11-29 12:40:00,49.37,49.41,49.35,49.38,80048.0,42.9357,42.9704,42.9183,42.9444,80048.0
2022-11-29 12:45:00,49.38,49.42,49.36,49.41,57634.0,42.9444,42.9791,42.927,42.9704,57634.0
2022-11-29 12:50:00,49.41,49.44,49.38,49.39,44285.0,42.9704,42.9965,42.9444,42.9531,44285.0
2022-11-29 12:55:00,49.39,49.41,49.37,49.4,54850.0,42.9531,42.9704,42.9357,42.9618,54850.0
2022-11-29 13:00:00,49.4,49.41,49.36,49.36,100737.0,42.9618,42.9704,42.927,42.927,100737.0
2022-11-29 13:05:00,49.37,49.4,49.34,49.36,52418.0,42.9357,42.9618,42.9096,42.927,52418.0
2022-11-29 13:10:00,49.36,49.41,49.32,49.4,66096.0,42.927,42.9704,42.8922,42.9618,66096.0
2022-11-29 13:15:00,49.4,49.42,49.37,49.38,76277.0,42.9618,42.9791,42.9357,42.9444,76277.0
2022-11-29 13:20:00,49.38,49.42,49.36,49.41,57884.0,42.9444,42.9791,42.927,42.9704,57884.0
2022-11-29 13:25:00,49.41,49.42,49.35,49.37,82587.0,42.9704,42.9791,42.9183,42.9357,82587.0
2022-11-29 13:30:00,49.37,49.41,49.35,49.37,91542.0,42.9357,42.9704,42.9183,42.9357,91542.0
2022-11-29 13:35:00,49.37,49.46,49.37,49.45,68087.0,42.9357,43.0139,42.9357,43.0052,68087.0
2022-11-29 13:40:00,49.45,49.48,49.43,49.44,74453.0,43.0052,43.0313,42.9878,42.9965,74453.0
2022-11-29 13:45:00,49.43,49.45,49.41,49.41,95650.0,42.9878,43.0052,42.9704,42.9704,95650.0
2022-11-29 13:50:00,49.41,49.42,49.38,49.41,141826.0,42.9704,42.9791,42.9444,42.9704,141826.0
2022-11-29 13:55:00,49.41,49.43,49.39,49.41,51617.0,42.9704,42.9878,42.9531,42.9704,51617.0
2022-11-29 14:00:00,49.41,49.52,49.4,49.49,132282.0,42.9704,43.0661,42.9618,43.04,132282.0
2022-11-29 14:05:00,49.5,49.51,49.47,49.49,65938.0,43.0487,43.0574,43.0226,43.04,65938.0
2022-11-29 14:10:00,49.5,49.51,49.46,49.48,61768.0,43.0487,43.0574,43.0139,43.0313,61768.0
2022-11-29 14:15:00,49.48,49.49,49.45,49.47,48247.0,43.0313,43.04,43.0052,43.0226,48247.0
2022-11-29 14:20:00,49.48,49.48,49.43,49.46,50316.0,43.0313,43.0313,42.9878,43.0139,50316.0
2022-11-29 14:25:00,49.46,49.46,49.4,49.41,75386.0,43.0139,43.0139,42.9618,42.9704,75386.0
2022-11-29 14:30:00,49.41,49.43,49.37,49.41,78850.0,42.9704,42.9878,42.9357,42.9704,78850.0
2022-11-29 14:35:00,49.41,49.45,49.38,49.43,109473.0,42.9704,43.0052,42.9444,42.9878,109473.0
2022-11-29 14:40:00,49.43,49.44,49.39,49.43,58555.0,42.9878,42.9965,42.9531,42.9878,58555.0
2022-11-29 14:45:00,49.43,49.43,49.4,49.41,73117.0,42.9878,42.9878,42.9618,42.9704,73117.0
2022-11-29 14:50:00,49.42,49.46,49.38,49.41,100761.0,42.9791,43.0139,42.9444,42.9704,100761.0
2022-11-29 14:55:00,49.41,49.44,49.39,49.43,61437.0,42.9704,42.9965,42.9531,42.9878,61437.0
2022-11-29 15:00:00,49.43,49.45,49.4,49.41,65982.0,42.9878,43.0052,42.9618,42.9704,65982.0
2022-11-29 15:05:00,49.41,49.48,49.4,49.46,92256.0,42.9704,43.0313,42.9618,43.0139,92256.0
2022-11-29 15:10:00,49.47,49.49,49.44,49.47,54433.0,43.0226,43.04,42.9965,43.0226,54433.0
2022-11-29 15:15:00,49.48,49.49,49.46,49.48,79914.0,43.0313,43.04,43.0139,43.0313,79914.0
2022-11-29 15:20:00,49.47,49.52,49.42,49.42,180786.0,43.0226,43.0661,42.9791,42.9791,180786.0
2022-11-29 15:25:00,49.43,49.46,49.41,49.43,177778.0,42.9878,43.0139,42.9704,42.9878,177778.0
2022-11-29 15:30:00,49.43,49.47,49.4,49.44,170516.0,42.9878,43.0226,42.9618,42.9965,170516.0
2022-11-29 15:35:00,49.44,49.46,49.34,49.38,183553.0,42.9965,43.0139,42.9096,42.9444,183553.0
2022-11-29 15:40:00,49.37,49.42,49.36,49.37,222997.0,42.9357,42.9791,42.927,42.9357,222997.0
2022-11-29 15:45:00,49.37,49.39,49.33,49.39,333877.0,42.9357,42.9531,42.9009,42.9531,333877.0
2022-11-29 15:50:00,49.39,49.41,49.32,49.34,350666.0,42.9531,42.9704,42.8922,42.9096,350666.0
2022-11-29 15:55:00,49.34,49.46,49.34,49.46,1288439.0,42.9096,43.0139,42.9096,43.0139,1288439.0
2022-11-30 09:30:00,49.64,49.73,49.36,49.4,534683.0,43.1705,43.2487,42.927,42.9618,534683.0
2022-11-30 09:35:00,49.43,49.45,49.13,49.19,362094.0,42.9878,43.0052,42.7269,42.7791,362094.0
2022-11-30 09:40:00,49.18,49.3,49.18,49.26,183445.0,42.7704,42.8748,42.7704,42.84,183445.0
2022-11-30 09:45:00,49.26,49.46,49.25,49.46,162855.0,42.84,43.0139,42.8313,43.0139,162855.0
2022-11-30 09:50:00,49.46,49.46,49.38,49.39,203090.0,43.0139,43.0139,42.9444,42.9531,203090.0
2022-11-30 09:55:00,49.4,49.48,49.32,49.42,189023.0,42.9618,43.0313,42.8922,42.9791,189023.0
2022-11-30 10:00:00,49.43,49.45,49.34,49.36,134937.0,42.9878,43.0052,42.9096,42.927,134937.0
2022-11-30 10:05:00,49.37,49.51,49.35,49.51,106748.0,42.9357,43.0574,42.9183,43.0574,106748.0
2022-11-30 10:10:00,49.51,49.53,49.31,49.33,123143.0,43.0574,43.0748,42.8835,42.9009,123143.0
2022-11-30 10:15:00,49.33,49.37,49.29,49.34,91873.0,42.9009,42.9357,42.8661,42.9096,91873.0
2022-11-30 10:20:00,49.34,49.4,49.32,49.34,86797.0,42.9096,42.9618,42.8922,42.9096,86797.0
2022-11-30 10:25:00,49.34,49.36,49.27,49.3,114651.0,42.9096,42.927,42.8487,42.8748,114651.0
2022-11-30 10:30:00,49.3,49.41,49.3,49.36,66852.0,42.8748,42.9704,42.8748,42.927,66852.0
2022-11-30 10:35:00,49.36,49.43,49.34,49.43,87393.0,42.927,42.9878,42.9096,42.9878,87393.0
2022-11-30 10:40:00,49.43,49.43,49.36,49.36,109068.0,42.9878,42.9878,42.927,42.927,109068.0
2022-11-30 10:45:00,49.36,49.39,49.34,49.37,84928.0,42.927,42.9531,42.9096,42.9357,84928.0
2022-11-30 10:50:00,49.36,49.37,49.27,49.29,75112.0,42.927,42.9357,42.8487,42.8661,75112.0
2022-11-30 10:55:00,49.29,49.35,49.28,49.3,74875.0,42.8661,42.9183,42.8574,42.8748,74875.0
2022-11-30 11:00:00,49.31,49.35,49.27,49.3,73870.0,42.8835,42.9183,42.8487,42.8748,73870.0
2022-11-30 11:05:00,49.3,49.34,49.29,49.32,53001.0,42.8748,42.9096,42.8661,42.8922,53001.0
2022-11-30 11:10:00,49.31,49.35,49.3,49.34,64191.0,42.8835,42.9183,42.8748,42.9096,64191.0
2022-11-30 11:15:00,49.34,49.37,49.3,49.33,56105.0,42.9096,42.9357,42.8748,42.9009,56105.0
2022-11-30 11:20:00,49.34,49.36,49.33,49.34,54652.0,42.9096,42.927,42.9009,42.9096,54652.0
2022-11-30 11:25:00,49.34,49.41,49.32,49.36,71805.0,42.9096,42.9704,42.8922,42.927,71805.0
2022-11-30 11:30:00,49.36,49.37,49.31,49.34,72092.0,42.927,42.9357,42.8835,42.9096,72092.0
2022-11-30 11:35:00,49.33,49.35,49.33,49.34,50390.0,42.9009,42.9183,42.9009,42.9096,50390.0
2022-11-30 11:40:00,49.35,49.35,49.28,49.3,71071.0,42.9183,42.9183,42.8574,42.8748,71071.0
2022-11-30 11:45:00,49.3,49.35,49.28,49.34,105107.0,42.8748,42.9183,42.8574,42.9096,105107.0
2022-11-30 11:50:00,49.33,49.42,49.33,49.42,181304.0,42.9009,42.9791,42.9009,42.9791,181304.0
2022-11-30 11:55:00,49.42,49.46,49.38,49.41,129412.0,42.9791,43.0139,42.9444,42.9704,129412.0
2022-11-30 12:00:00,49.41,49.43,49.37,49.4,93721.0,42.9704,42.9878,42.9357,42.9618,93721.0
2022-11-30 12:05:00,49.4,49.4,49.26,49.27,75904.0,42.9618,42.9618,42.84,42.8487,75904.0
2022-11-30 12:10:00,49.27,49.3,49.25,49.29,177933.0,42.8487,42.8748,42.8313,42.8661,177933.0
2022-11-30 12:15:00,49.3,49.3,49.22,49.22,64052.0,42.8748,42.8748,42.8052,42.8052,64052.0
2022-11-30 12:20:00,49.22,49.25,49.19,49.21,85541.0,42.8052,42.8313,42.7791,42.7965,85541.0
2022-11-30 12:25:00,49.21,49.22,49.17,49.21,68148.0,42.7965,42.8052,42.7617,42.7965,68148.0
2022-11-30 12:30:00,49.21,49.22,49.16,49.18,66567.0,42.7965,42.8052,42.753,42.7704,66567.0
2022-11-30 12:35:00,49.18,49.18,49.08,49.09,84238.0,42.7704,42.7704,42.6835,42.6922,84238.0
2022-11-30 12:40:00,49.08,49.13,49.08,49.09,52387.0,42.6835,42.7269,42.6835,42.6922,52387.0
2022-11-30 12:45:00,49.09,49.13,49.07,49.08,53448.0,42.6922,42.7269,42.6748,42.6835,53448.0
2022-11-30 12:50:00,49.08,49.09,49.04,49.05,61660.0,42.6835,42.6922,42.6487,42.6574,61660.0
2022-11-30 12:55:00,49.05,49.1,49.04,49.09,59084.0,42.6574,42.7009,42.6487,42.6922,59084.0
2022-11-30 13:00:00,49.09,49.17,49.08,49.16,53660.0,42.6922,42.7617,42.6835,42.753,53660.0
2022-11-30 13:05:00,49.16,49.16,49.13,49.14,68683.0,42.753,42.753,42.7269,42.7356,68683.0
2022-11-30 13:10:00,49.14,49.16,49.12,49.15,79948.0,42.7356,42.753,42.7182,42.7443,79948.0
2022-11-30 13:15:00,49.15,49.17,49.13,49.13,99914.0,42.7443,42.7617,42.7269,42.7269,99914.0
2022-11-30 13:20:00,49.13,49.17,49.09,49.11,68703.0,42.7269,42.7617,42.6922,42.7095,68703.0
2022-11-30 13:25:00,49.12,49.14,49.1,49.12,56395.0,42.7182,42.7356,42.7009,42.7182,56395.0
2022-11-30 13:30:00,49.12,49.34,49.06,49.22,320008.0,42.7182,42.9096,42.6661,42.8052,320008.0
2022-11-30 13:35:00,49.23,49.4,49.22,49.34,162370.0,42.8139,42.9618,42.8052,42.9096,162370.0
2022-11-30 13:40:00,49.35,49.41,49.29,49.34,113535.0,42.9183,42.9704,42.8661,42.9096,113535.0
2022-11-30 13:45:00,49.35,49.36,49.22,49.3,113727.0,42.9183,42.927,42.8052,42.8748,113727.0
2022-11-30 13:50:00,49.29,49.37,49.28,49.37,125979.0,42.8661,42.9357,42.8574,42.9357,125979.0
2022-11-30 13:55:00,49.37,49.43,49.35,49.4,123565.0,42.9357,42.9878,42.9183,42.9618,123565.0
2022-11-30 14:00:00,49.4,49.46,49.39,49.4,147376.0,42.9618,43.0139,42.9531,42.9618,147376.0
2022-11-30 14:05:00,49.4,49.48,49.39,49.43,126719.0,42.9618,43.0313,42.9531,42.9878,126719.0
2022-11-30 14:10:00,49.42,49.49,49.41,49.46,106891.0,42.9791,43.04,42.9704,43.0139,106891.0
2022-11-30 14:15:00,49.47,49.61,49.46,49.59,171252.0,43.0226,43.1444,43.0139,43.127,171252.0
2022-11-30 14:20:00,49.59,49.64,49.54,49.59,180007.0,43.127,43.1705,43.0835,43.127,180007.0
2022-11-30 14:25:00,49.59,49.62,49.55,49.58,119347.0,43.127,43.1531,43.0922,43.1183,119347.0
2022-11-30 14:30:00,49.58,49.62,49.53,49.59,155293.0,43.1183,43.1531,43.0748,43.127,155293.0
2022-11-30 14:35:00,49.59,49.59,49.48,49.49,91260.0,43.127,43.127,43.0313,43.04,91260.0
2022-11-30 14:40:00,49.49,49.56,49.46,49.47,85173.0,43.04,43.1009,43.0139,43.0226,85173.0
2022-11-30 14:45:00,49.48,49.55,49.47,49.54,100448.0,43.0313,43.0922,43.0226,43.0835,100448.0
2022-11-30 14:50:00,49.55,49.65,49.54,49.6,103427.0,43.0922,43.1792,43.0835,43.1357,103427.0
2022-11-30 14:55:00,49.61,49.64,49.56,49.61,134047.0,43.1444,43.1705,43.1009,43.1444,134047.0
2022-11-30 15:00:00,49.61,49.67,49.59,49.59,216525.0,43.1444,43.1966,43.127,43.127,216525.0
2022-11-30 15:05:00,49.59,49.62,49.57,49.62,139720.0,43.127,43.1531,43.1096,43.1531,139720.0
2022-11-30 15:10:00,49.62,49.67,49.59,49.61,131617.0,43.1531,43.1966,43.127,43.1444,131617.0
2022-11-30 15:15:00,49.62,49.7,49.59,49.69,161352.0,43.1531,43.2227,43.127,43.214,161352.0
2022-11-30 15:20:00,49.68,49.72,49.67,49.72,148735.0,43.2053,43.24,43.1966,43.24,148735.0
2022-11-30 15:25:00,49.71,49.8,49.71,49.77,268191.0,43.2313,43.3096,43.2313,43.2835,268191.0
2022-11-30 15:30:00,49.78,49.87,49.77,49.87,195741.0,43.2922,43.3705,43.2835,43.3705,195741.0
2022-11-30 15:35:00,49.87,49.89,49.77,49.8,258741.0,43.3705,43.3879,43.2835,43.3096,258741.0
2022-11-30 15:40:00,49.8,49.87,49.8,49.86,270975.0,43.3096,43.3705,43.3096,43.3618,270975.0
2022-11-30 15:45:00,49.86,49.9,49.85,49.89,278146.0,43.3618,43.3966,43.3531,43.3879,278146.0
2022-11-30 15:50:00,49.9,50.04,49.82,49.95,1010517.0,43.3966,43.5183,43.327,43.4401,1010517.0
2022-11-30 15:55:00,49.95,50.12,49.89,50.09,2324029.0,43.4401,43.5879,43.3879,43.5618,2324029.0
2022-12-01 09:30:00,50.31,50.73,50.28,50.71,897787.0,43.7532,44.1184,43.7271,44.101,897787.0
2022-12-01 09:35:00,50.72,50.74,50.55,50.69,224266.0,44.1097,44.1271,43.9619,44.0836,224266.0
2022-12-01 09:40:00,50.69,50.9,50.68,50.88,337582.0,44.0836,44.2663,44.0749,44.2489,337582.0
2022-12-01 09:45:00,50.87,50.9,50.77,50.77,239000.0,44.2402,44.2663,44.1532,44.1532,239000.0
2022-12-01 09:50:00,50.78,50.85,50.71,50.75,184885.0,44.1619,44.2228,44.101,44.1358,184885.0
2022-12-01 09:55:00,50.74,50.74,50.67,50.69,185825.0,44.1271,44.1271,44.0662,44.0836,185825.0
2022-12-01 10:00:00,50.69,50.85,50.65,50.79,221533.0,44.0836,44.2228,44.0488,44.1706,221533.0
2022-12-01 10:05:00,50.78,50.93,50.71,50.87,185444.0,44.1619,44.2923,44.101,44.2402,185444.0
2022-12-01 10:10:00,50.87,51.05,50.84,50.93,667965.0,44.2402,44.3967,44.2141,44.2923,667965.0
2022-12-01 10:15:00,50.92,50.94,50.72,50.72,157712.0,44.2837,44.301,44.1097,44.1097,157712.0
2022-12-01 10:20:00,50.72,50.75,50.66,50.69,202631.0,44.1097,44.1358,44.0575,44.0836,202631.0
2022-12-01 10:25:00,50.68,50.72,50.65,50.65,148541.0,44.0749,44.1097,44.0488,44.0488,148541.0
2022-12-01 10:30:00,50.66,50.7,50.53,50.66,181443.0,44.0575,44.0923,43.9445,44.0575,181443.0
2022-12-01 10:35:00,50.66,50.77,50.62,50.72,135893.0,44.0575,44.1532,44.0228,44.1097,135893.0
2022-12-01 10:40:00,50.71,50.72,50.64,50.69,113391.0,44.101,44.1097,44.0401,44.0836,113391.0
2022-12-01 10:45:00,50.69,50.72,50.63,50.71,150529.0,44.0836,44.1097,44.0314,44.101,150529.0
2022-12-01 10:50:00,50.71,50.76,50.66,50.73,199040.0,44.101,44.1445,44.0575,44.1184,199040.0
2022-12-01 10:55:00,50.73,50.8,50.69,50.77,143261.0,44.1184,44.1793,44.0836,44.1532,143261.0
2022-12-01 11:00:00,50.77,50.78,50.67,50.67,120283.0,44.1532,44.1619,44.0662,44.0662,120283.0
2022-12-01 11:05:00,50.67,50.72,50.65,50.7,130912.0,44.0662,44.1097,44.0488,44.0923,130912.0
2022-12-01 11:10:00,50.69,50.7,50.61,50.63,100735.0,44.0836,44.0923,44.0141,44.0314,100735.0
2022-12-01 11:15:00,50.63,50.65,50.52,50.54,122643.0,44.0314,44.0488,43.9358,43.9532,122643.0
2022-12-01 11:20:00,50.54,50.62,50.51,50.57,108749.0,43.9532,44.0228,43.9271,43.9793,108749.0
2022-12-01 11:25:00,50.57,50.58,50.5,50.5,116766.0,43.9793,43.988,43.9184,43.9184,116766.0
2022-12-01 11:30:00,50.5,50.57,50.49,50.57,117329.0,43.9184,43.9793,43.9097,43.9793,117329.0
2022-12-01 11:35:00,50.57,50.59,50.53,50.53,125626.0,43.9793,43.9967,43.9445,43.9445,125626.0
2022-12-01 11:40:00,50.54,50.64,50.54,50.6,119805.0,43.9532,44.0401,43.9532,44.0054,119805.0
2022-12-01 11:45:00,50.6,50.61,50.52,50.55,99680.0,44.0054,44.0141,43.9358,43.9619,99680.0
2022-12-01 11:50:00,50.55,50.58,50.53,50.55,92140.0,43.9619,43.988,43.9445,43.9619,92140.0
2022-12-01 11:55:00,50.55,50.59,50.51,50.55,96686.0,43.9619,43.9967,43.9271,43.9619,96686.0
2022-12-01 12:00:00,50.55,50.56,50.48,50.5,101713.0,43.9619,43.9706,43.901,43.9184,101713.0
2022-12-01 12:05:00,50.5,50.51,50.43,50.45,92021.0,43.9184,43.9271,43.8575,43.8749,92021.0
2022-12-01 12:10:00,50.45,50.48,50.42,50.48,83076.0,43.8749,43.901,43.8488,43.901,83076.0
2022-12-01 12:15:00,50.47,50.51,50.46,50.48,86672.0,43.8923,43.9271,43.8836,43.901,86672.0
2022-12-01 12:20:00,50.49,50.58,50.49,50.55,95331.0,43.9097,43.988,43.9097,43.9619,95331.0
2022-12-01 12:25:00,50.55,50.62,50.55,50.62,72222.0,43.9619,44.0228,43.9619,44.0228,72222.0
2022-12-01 12:30:00,50.61,50.72,50.61,50.68,109281.0,44.0141,44.1097,44.0141,44.0749,109281.0
2022-12-01 12:35:00,50.67,50.78,50.67,50.76,100626.0,44.0662,44.1619,44.0662,44.1445,100626.0
2022-12-01 12:40:00,50.76,50.76,50.68,50.71,92883.0,44.1445,44.1445,44.0749,44.101,92883.0
2022-12-01 12:45:00,50.71,50.77,50.7,50.77,67081.0,44.101,44.1532,44.0923,44.1532,67081.0
2022-12-01 12:50:00,50.77,50.78,50.71,50.72,87646.0,44.1532,44.1619,44.101,44.1097,87646.0
2022-12-01 12:55:00,50.72,50.86,50.71,50.86,336360.0,44.1097,44.2315,44.101,44.2315,336360.0
2022-12-01 13:00:00,50.86,50.9,50.83,50.84,97551.0,44.2315,44.2663,44.2054,44.2141,97551.0
2022-12-01 13:05:00,50.84,50.94,50.83,50.92,83408.0,44.2141,44.301,44.2054,44.2837,83408.0
2022-12-01 13:10:00,50.92,50.93,50.86,50.87,78228.0,44.2837,44.2923,44.2315,44.2402,78228.0
2022-12-01 13:15:00,50.86,50.88,50.81,50.81,121660.0,44.2315,44.2489,44.188,44.188,121660.0
2022-12-01 13:20:00,50.81,50.87,50.79,50.8,102824.0,44.188,44.2402,44.1706,44.1793,102824.0
2022-12-01 13:25:00,50.8,50.8,50.73,50.75,64394.0,44.1793,44.1793,44.1184,44.1358,64394.0
2022-12-01 13:30:00,50.75,50.8,50.73,50.75,83952.0,44.1358,44.1793,44.1184,44.1358,83952.0
2022-12-01 13:35:00,50.75,50.8,50.74,50.78,65985.0,44.1358,44.1793,44.1271,44.1619,65985.0
2022-12-01 13:40:00,50.79,50.87,50.78,50.87,93608.0,44.1706,44.2402,44.1619,44.2402,93608.0
2022-12-01 13:45:00,50.87,50.89,50.84,50.85,104819.0,44.2402,44.2576,44.2141,44.2228,104819.0
2022-12-01 13:50:00,50.85,50.88,50.83,50.86,102797.0,44.2228,44.2489,44.2054,44.2315,102797.0
2022-12-01 13:55:00,50.86,50.86,50.82,50.83,79630.0,44.2315,44.2315,44.1967,44.2054,79630.0
2022-12-01 14:00:00,50.83,50.85,50.76,50.77,113615.0,44.2054,44.2228,44.1445,44.1532,113615.0
2022-12-01 14:05:00,50.77,50.83,50.75,50.8,139875.0,44.1532,44.2054,44.1358,44.1793,139875.0
2022-12-01 14:10:00,50.8,50.86,50.79,50.85,112387.0,44.1793,44.2315,44.1706,44.2228,112387.0
2022-12-01 14:15:00,50.85,50.92,50.84,50.9,172835.0,44.2228,44.2837,44.2141,44.2663,172835.0
2022-12-01 14:20:00,50.9,50.91,50.85,50.88,93003.0,44.2663,44.275,44.2228,44.2489,93003.0
2022-12-01 14:25:00,50.88,50.95,50.87,50.91,159906.0,44.2489,44.3097,44.2402,44.275,159906.0
2022-12-01 14:30:00,50.91,50.95,50.89,50.95,127255.0,44.275,44.3097,44.2576,44.3097,127255.0
2022-12-01 14:35:00,50.95,51.03,50.93,51.02,195217.0,44.3097,44.3793,44.2923,44.3706,195217.0
2022-12-01 14:40:00,51.02,51.05,51.01,51.02,149943.0,44.3706,44.3967,44.3619,44.3706,149943.0
2022-12-01 14:45:00,51.03,51.1,51.0,51.09,154000.0,44.3793,44.4402,44.3532,44.4315,154000.0
2022-12-01 14:50:00,51.08,51.1,51.02,51.03,174961.0,44.4228,44.4402,44.3706,44.3793,174961.0
2022-12-01 14:55:00,51.02,51.03,50.95,50.97,106758.0,44.3706,44.3793,44.3097,44.3271,106758.0
2022-12-01 15:00:00,50.97,51.1,50.92,51.09,2530974.0,44.3271,44.4402,44.2837,44.4315,2530974.0
2022-12-01 15:05:00,51.09,51.12,51.07,51.1,160640.0,44.4315,44.4576,44.4141,44.4402,160640.0
2022-12-01 15:10:00,51.09,51.09,50.98,50.98,99365.0,44.4315,44.4315,44.3358,44.3358,99365.0
2022-12-01 15:15:00,50.98,51.02,50.94,51.01,172174.0,44.3358,44.3706,44.301,44.3619,172174.0
2022-12-01 15:20:00,51.01,51.04,50.97,51.04,136863.0,44.3619,44.388,44.3271,44.388,136863.0
2022-12-01 15:25:00,51.04,51.05,50.98,50.98,114127.0,44.388,44.3967,44.3358,44.3358,114127.0
2022-12-01 15:30:00,50.99,51.03,50.98,51.01,164879.0,44.3445,44.3793,44.3358,44.3619,164879.0
2022-12-01 15:35:00,51.01,51.07,51.0,51.06,263760.0,44.3619,44.4141,44.3532,44.4054,263760.0
2022-12-01 15:40:00,51.05,51.13,51.05,51.13,446362.0,44.3967,44.4663,44.3967,44.4663,446362.0
2022-12-01 15:45:00,51.13,51.14,51.03,51.11,1187542.0,44.4663,44.475,44.3793,44.4489,1187542.0
2022-12-01 15:50:00,51.1,51.14,51.05,51.05,467867.0,44.4402,44.475,44.3967,44.3967,467867.0
2022-12-01 15:55:00,51.05,51.16,51.01,51.11,1823687.0,44.3967,44.4924,44.3619,44.4489,1823687.0
2022-12-02 09:30:00,50.56,50.73,50.48,50.72,483501.0,43.9706,44.1184,43.901,44.1097,483501.0
2022-12-02 09:35:00,50.74,50.88,50.71,50.8,157122.0,44.1271,44.2489,44.101,44.1793,157122.0
2022-12-02 09:40:00,50.79,50.93,50.75,50.9,189754.0,44.1706,44.2923,44.1358,44.2663,189754.0
2022-12-02 09:45:00,50.91,51.01,50.87,51.0,187212.0,44.275,44.3619,44.2402,44.3532,187212.0
2022-12-02 09:50:00,51.0,51.01,50.76,50.89,220170.0,44.3532,44.3619,44.1445,44.2576,220170.0
2022-12-02 09:55:00,50.89,50.97,50.88,50.96,160736.0,44.2576,44.3271,44.2489,44.3184,160736.0
2022-12-02 10:00:00,50.96,51.07,50.95,51.05,140913.0,44.3184,44.4141,44.3097,44.3967,140913.0
2022-12-02 10:05:00,51.05,51.13,51.03,51.13,140590.0,44.3967,44.4663,44.3793,44.4663,140590.0
2022-12-02 10:10:00,51.13,51.29,51.11,51.25,182484.0,44.4663,44.6054,44.4489,44.5706,182484.0
2022-12-02 10:15:00,51.25,51.31,51.23,51.27,124771.0,44.5706,44.6228,44.5532,44.588,124771.0
2022-12-02 10:20:00,51.28,51.29,51.24,51.26,86202.0,44.5967,44.6054,44.5619,44.5793,86202.0
2022-12-02 10:25:00,51.26,51.26,51.08,51.09,84162.0,44.5793,44.5793,44.4228,44.4315,84162.0
2022-12-02 10:30:00,51.09,51.25,51.09,51.25,164989.0,44.4315,44.5706,44.4315,44.5706,164989.0
2022-12-02 10:35:00,51.25,51.26,51.15,51.22,124475.0,44.5706,44.5793,44.4837,44.5446,124475.0
2022-12-02 10:40:00,51.23,51.28,51.21,51.27,155034.0,44.5532,44.5967,44.5359,44.588,155034.0
2022-12-02 10:45:00,51.26,51.27,51.19,51.23,106529.0,44.5793,44.588,44.5185,44.5532,106529.0
2022-12-02 10:50:00,51.23,51.29,51.21,51.26,118265.0,44.5532,44.6054,44.5359,44.5793,118265.0
2022-12-02 10:55:00,51.26,51.27,51.19,51.2,169154.0,44.5793,44.588,44.5185,44.5272,169154.0
2022-12-02 11:00:00,51.2,51.21,51.11,51.12,91764.0,44.5272,44.5359,44.4489,44.4576,91764.0
2022-12-02 11:05:00,51.12,51.15,51.03,51.05,96333.0,44.4576,44.4837,44.3793,44.3967,96333.0
2022-12-02 11:10:00,51.05,51.08,51.03,51.05,60985.0,44.3967,44.4228,44.3793,44.3967,60985.0
2022-12-02 11:15:00,51.05,51.06,51.0,51.04,114224.0,44.3967,44.4054,44.3532,44.388,114224.0
2022-12-02 11:20:00,51.04,51.05,51.0,51.02,64150.0,44.388,44.3967,44.3532,44.3706,64150.0
2022-12-02 11:25:00,51.03,51.09,51.0,51.09,87663.0,44.3793,44.4315,44.3532,44.4315,87663.0
2022-12-02 11:30:00,51.09,51.13,51.05,51.12,108864.0,44.4315,44.4663,44.3967,44.4576,108864.0
2022-12-02 11:35:00,51.12,51.2,51.1,51.17,102378.0,44.4576,44.5272,44.4402,44.5011,102378.0
2022-12-02 11:40:00,51.17,51.23,51.16,51.22,91036.0,44.5011,44.5532,44.4924,44.5446,91036.0
2022-12-02 11:45:00,51.23,51.33,51.23,51.3,145581.0,44.5532,44.6402,44.5532,44.6141,145581.0
2022-12-02 11:50:00,51.3,51.32,51.24,51.28,91974.0,44.6141,44.6315,44.5619,44.5967,91974.0
2022-12-02 11:55:00,51.27,51.31,51.27,51.28,46355.0,44.588,44.6228,44.588,44.5967,46355.0
2022-12-02 12:00:00,51.28,51.29,51.22,51.27,50114.0,44.5967,44.6054,44.5446,44.588,50114.0
2022-12-02 12:05:00,51.26,51.29,51.23,51.23,77207.0,44.5793,44.6054,44.5532,44.5532,77207.0
2022-12-02 12:10:00,51.24,51.27,51.22,51.25,73101.0,44.5619,44.588,44.5446,44.5706,73101.0
2022-12-02 12:15:00,51.25,51.25,51.2,51.2,79385.0,44.5706,44.5706,44.5272,44.5272,79385.0
2022-12-02 12:20:00,51.19,51.27,51.19,51.26,96756.0,44.5185,44.588,44.5185,44.5793,96756.0
2022-12-02 12:25:00,51.26,51.29,51.24,51.28,454570.0,44.5793,44.6054,44.5619,44.5967,454570.0
2022-12-02 12:30:00,51.28,51.28,51.14,51.15,63919.0,44.5967,44.5967,44.475,44.4837,63919.0
2022-12-02 12:35:00,51.15,51.16,51.08,51.13,47177.0,44.4837,44.4924,44.4228,44.4663,47177.0
2022-12-02 12:40:00,51.12,51.15,51.07,51.08,75603.0,44.4576,44.4837,44.4141,44.4228,75603.0
2022-12-02 12:45:00,51.08,51.08,51.02,51.03,68666.0,44.4228,44.4228,44.3706,44.3793,68666.0
2022-12-02 12:50:00,51.03,51.07,51.03,51.05,44533.0,44.3793,44.4141,44.3793,44.3967,44533.0
2022-12-02 12:55:00,51.05,51.06,51.02,51.04,67047.0,44.3967,44.4054,44.3706,44.388,67047.0
2022-12-02 13:00:00,51.04,51.06,51.01,51.03,58252.0,44.388,44.4054,44.3619,44.3793,58252.0
2022-12-02 13:05:00,51.03,51.04,51.0,51.03,58838.0,44.3793,44.388,44.3532,44.3793,58838.0
2022-12-02 13:10:00,51.03,51.05,51.01,51.05,72592.0,44.3793,44.3967,44.3619,44.3967,72592.0
2022-12-02 13:15:00,51.04,51.06,51.0,51.02,78200.0,44.388,44.4054,44.3532,44.3706,78200.0
2022-12-02 13:20:00,51.01,51.03,50.97,51.0,70414.0,44.3619,44.3793,44.3271,44.3532,70414.0
2022-12-02 13:25:00,50.99,51.03,50.99,51.0,56383.0,44.3445,44.3793,44.3445,44.3532,56383.0
2022-12-02 13:30:00,51.0,51.03,50.99,50.99,67024.0,44.3532,44.3793,44.3445,44.3445,67024.0
2022-12-02 13:35:00,50.99,50.99,50.87,50.89,96202.0,44.3445,44.3445,44.2402,44.2576,96202.0
2022-12-02 13:40:00,50.89,50.94,50.87,50.91,81737.0,44.2576,44.301,44.2402,44.275,81737.0
2022-12-02 13:45:00,50.91,50.91,50.85,50.86,59869.0,44.275,44.275,44.2228,44.2315,59869.0
2022-12-02 13:50:00,50.86,50.9,50.84,50.9,43539.0,44.2315,44.2663,44.2141,44.2663,43539.0
2022-12-02 13:55:00,50.9,50.91,50.87,50.9,80849.0,44.2663,44.275,44.2402,44.2663,80849.0
2022-12-02 14:00:00,50.9,50.91,50.87,50.88,42955.0,44.2663,44.275,44.2402,44.2489,42955.0
2022-12-02 14:05:00,50.89,50.92,50.85,50.87,119924.0,44.2576,44.2837,44.2228,44.2402,119924.0
2022-12-02 14:10:00,50.88,50.88,50.83,50.85,120658.0,44.2489,44.2489,44.2054,44.2228,120658.0
2022-12-02 14:15:00,50.85,50.93,50.84,50.91,61982.0,44.2228,44.2923,44.2141,44.275,61982.0
2022-12-02 14:20:00,50.91,50.92,50.88,50.9,58889.0,44.275,44.2837,44.2489,44.2663,58889.0
2022-12-02 14:25:00,50.9,50.91,50.86,50.87,49571.0,44.2663,44.275,44.2315,44.2402,49571.0
2022-12-02 14:30:00,50.87,50.9,50.78,50.81,1061820.0,44.2402,44.2663,44.1619,44.188,1061820.0
2022-12-02 14:35:00,50.81,50.85,50.79,50.81,211350.0,44.188,44.2228,44.1706,44.188,211350.0
2022-12-02 14:40:00,50.8,50.82,50.73,50.73,96448.0,44.1793,44.1967,44.1184,44.1184,96448.0
2022-12-02 14:45:00,50.73,50.79,50.7,50.78,164669.0,44.1184,44.1706,44.0923,44.1619,164669.0
2022-12-02 14:50:00,50.78,50.84,50.77,50.83,162236.0,44.1619,44.2141,44.1532,44.2054,162236.0
2022-12-02 14:55:00,50.84,50.91,50.83,50.9,279480.0,44.2141,44.275,44.2054,44.2663,279480.0
2022-12-02 15:00:00,50.91,51.0,50.9,50.98,124643.0,44.275,44.3532,44.2663,44.3358,124643.0
2022-12-02 15:05:00,50.98,51.01,50.93,50.95,122930.0,44.3358,44.3619,44.2923,44.3097,122930.0
2022-12-02 15:10:00,50.96,50.98,50.89,50.96,158178.0,44.3184,44.3358,44.2576,44.3184,158178.0
2022-12-02 15:15:00,50.96,51.04,50.95,51.0,91398.0,44.3184,44.388,44.3097,44.3532,91398.0
2022-12-02 15:20:00,51.0,51.0,50.9,50.91,133028.0,44.3532,44.3532,44.2663,44.275,133028.0
2022-12-02 15:25:00,50.91,50.92,50.83,50.88,134391.0,44.275,44.2837,44.2054,44.2489,134391.0
2022-12-02 15:30:00,50.89,50.93,50.81,50.82,101219.0,44.2576,44.2923,44.188,44.1967,101219.0
2022-12-02 15:35:00,50.81,50.82,50.76,50.82,129434.0,44.188,44.1967,44.1445,44.1967,129434.0
2022-12-02 15:40:00,50.82,50.84,50.78,50.8,140776.0,44.1967,44.2141,44.1619,44.1793,140776.0
2022-12-02 15:45:00,50.8,50.82,50.75,50.77,162487.0,44.1793,44.1967,44.1358,44.1532,162487.0
2022-12-02 15:50:00,50.77,50.85,50.75,50.85,283977.0,44.1532,44.2228,44.1358,44.2228,283977.0
2022-12-02 15:55:00,50.85,50.93,50.84,50.9,1052277.0,44.2228,44.2923,44.2141,44.2663,1052277.0
2022-12-05 09:30:00,50.91,51.03,50.69,50.83,1069934.0,44.275,44.3793,44.0836,44.2054,1069934.0
2022-12-05 09:35:00,50.82,50.9,50.52,50.55,248722.0,44.1967,44.2663,43.9358,43.9619,248722.0
2022-12-05 09:40:00,50.55,50.58,50.42,50.53,236804.0,43.9619,43.988,43.8488,43.9445,236804.0
2022-12-05 09:45:00,50.53,50.69,50.48,50.69,239698.0,43.9445,44.0836,43.901,44.0836,239698.0
2022-12-05 09:50:00,50.68,50.69,50.59,50.64,160180.0,44.0749,44.0836,43.9967,44.0401,160180.0
2022-12-05 09:55:00,50.64,50.69,50.57,50.58,164515.0,44.0401,44.0836,43.9793,43.988,164515.0
2022-12-05 10:00:00,50.58,50.64,50.42,50.54,487216.0,43.988,44.0401,43.8488,43.9532,487216.0
2022-12-05 10:05:00,50.54,50.6,50.47,50.54,159444.0,43.9532,44.0054,43.8923,43.9532,159444.0
2022-12-05 10:10:00,50.55,50.67,50.52,50.54,162064.0,43.9619,44.0662,43.9358,43.9532,162064.0
2022-12-05 10:15:00,50.53,50.53,50.37,50.41,220878.0,43.9445,43.9445,43.8053,43.8401,220878.0
2022-12-05 10:20:00,50.41,50.54,50.36,50.53,245606.0,43.8401,43.9532,43.7966,43.9445,245606.0
2022-12-05 10:25:00,50.53,50.72,50.52,50.66,138705.0,43.9445,44.1097,43.9358,44.0575,138705.0
2022-12-05 10:30:00,50.67,50.71,50.58,50.63,138077.0,44.0662,44.101,43.988,44.0314,138077.0
2022-12-05 10:35:00,50.63,50.73,50.59,50.72,77479.0,44.0314,44.1184,43.9967,44.1097,77479.0
2022-12-05 10:40:00,50.72,50.78,50.66,50.69,107076.0,44.1097,44.1619,44.0575,44.0836,107076.0
2022-12-05 10:45:00,50.68,50.72,50.66,50.7,62385.0,44.0749,44.1097,44.0575,44.0923,62385.0
2022-12-05 10:50:00,50.69,50.71,50.63,50.66,66884.0,44.0836,44.101,44.0314,44.0575,66884.0
2022-12-05 10:55:00,50.67,50.71,50.65,50.68,66943.0,44.0662,44.101,44.0488,44.0749,66943.0
2022-12-05 11:00:00,50.68,50.7,50.54,50.61,135405.0,44.0749,44.0923,43.9532,44.0141,135405.0
2022-12-05 11:05:00,50.6,50.61,50.53,50.56,56207.0,44.0054,44.0141,43.9445,43.9706,56207.0
2022-12-05 11:10:00,50.56,50.56,50.5,50.5,82580.0,43.9706,43.9706,43.9184,43.9184,82580.0
2022-12-05 11:15:00,50.51,50.52,50.38,50.39,90140.0,43.9271,43.9358,43.814,43.8227,90140.0
2022-12-05 11:20:00,50.38,50.41,50.36,50.39,77837.0,43.814,43.8401,43.7966,43.8227,77837.0
2022-12-05 11:25:00,50.37,50.46,50.34,50.44,110190.0,43.8053,43.8836,43.7792,43.8662,110190.0
2022-12-05 11:30:00,50.44,50.46,50.38,50.43,101576.0,43.8662,43.8836,43.814,43.8575,101576.0
2022-12-05 11:35:00,50.43,50.56,50.42,50.55,85422.0,43.8575,43.9706,43.8488,43.9619,85422.0
2022-12-05 11:40:00,50.55,50.57,50.51,50.57,65168.0,43.9619,43.9793,43.9271,43.9793,65168.0
2022-12-05 11:45:00,50.57,50.6,50.55,50.59,73748.0,43.9793,44.0054,43.9619,43.9967,73748.0
2022-12-05 11:50:00,50.59,50.62,50.54,50.55,82386.0,43.9967,44.0228,43.9532,43.9619,82386.0
2022-12-05 11:55:00,50.55,50.56,50.51,50.54,75930.0,43.9619,43.9706,43.9271,43.9532,75930.0
2022-12-05 12:00:00,50.54,50.58,50.53,50.57,47454.0,43.9532,43.988,43.9445,43.9793,47454.0
2022-12-05 12:05:00,50.58,50.63,50.57,50.57,58841.0,43.988,44.0314,43.9793,43.9793,58841.0
2022-12-05 12:10:00,50.58,50.6,50.54,50.55,65808.0,43.988,44.0054,43.9532,43.9619,65808.0
2022-12-05 12:15:00,50.56,50.57,50.53,50.54,65375.0,43.9706,43.9793,43.9445,43.9532,65375.0
2022-12-05 12:20:00,50.54,50.6,50.53,50.58,56859.0,43.9532,44.0054,43.9445,43.988,56859.0
2022-12-05 12:25:00,50.58,50.6,50.54,50.56,132965.0,43.988,44.0054,43.9532,43.9706,132965.0
2022-12-05 12:30:00,50.55,50.56,50.41,50.41,140337.0,43.9619,43.9706,43.8401,43.8401,140337.0
2022-12-05 12:35:00,50.42,50.5,50.41,50.49,66826.0,43.8488,43.9184,43.8401,43.9097,66826.0
2022-12-05 12:40:00,50.48,50.5,50.42,50.43,72879.0,43.901,43.9184,43.8488,43.8575,72879.0
2022-12-05 12:45:00,50.43,50.55,50.42,50.54,196634.0,43.8575,43.9619,43.8488,43.9532,196634.0
2022-12-05 12:50:00,50.54,50.63,50.54,50.58,127957.0,43.9532,44.0314,43.9532,43.988,127957.0
2022-12-05 12:55:00,50.58,50.63,50.54,50.55,149706.0,43.988,44.0314,43.9532,43.9619,149706.0
2022-12-05 13:00:00,50.55,50.56,50.49,50.49,110712.0,43.9619,43.9706,43.9097,43.9097,110712.0
2022-12-05 13:05:00,50.5,50.57,50.48,50.53,83406.0,43.9184,43.9793,43.901,43.9445,83406.0
2022-12-05 13:10:00,50.54,50.62,50.53,50.6,98578.0,43.9532,44.0228,43.9445,44.0054,98578.0
2022-12-05 13:15:00,50.6,50.6,50.55,50.58,76822.0,44.0054,44.0054,43.9619,43.988,76822.0
2022-12-05 13:20:00,50.58,50.59,50.52,50.54,39085.0,43.988,43.9967,43.9358,43.9532,39085.0
2022-12-05 13:25:00,50.52,50.54,50.47,50.52,72599.0,43.9358,43.9532,43.8923,43.9358,72599.0
2022-12-05 13:30:00,50.52,50.58,50.51,50.57,121494.0,43.9358,43.988,43.9271,43.9793,121494.0
2022-12-05 13:35:00,50.57,50.64,50.56,50.64,101325.0,43.9793,44.0401,43.9706,44.0401,101325.0
2022-12-05 13:40:00,50.64,50.66,50.57,50.61,96588.0,44.0401,44.0575,43.9793,44.0141,96588.0
2022-12-05 13:45:00,50.6,50.62,50.6,50.62,48530.0,44.0054,44.0228,44.0054,44.0228,48530.0
2022-12-05 13:50:00,50.62,50.65,50.59,50.63,84306.0,44.0228,44.0488,43.9967,44.0314,84306.0
2022-12-05 13:55:00,50.63,50.63,50.56,50.57,195947.0,44.0314,44.0314,43.9706,43.9793,195947.0
2022-12-05 14:00:00,50.57,50.62,50.55,50.61,66454.0,43.9793,44.0228,43.9619,44.0141,66454.0
2022-12-05 14:05:00,50.62,50.69,50.62,50.66,96393.0,44.0228,44.0836,44.0228,44.0575,96393.0
2022-12-05 14:10:00,50.67,50.7,50.65,50.7,67522.0,44.0662,44.0923,44.0488,44.0923,67522.0
2022-12-05 14:15:00,50.7,50.71,50.64,50.65,107936.0,44.0923,44.101,44.0401,44.0488,107936.0
2022-12-05 14:20:00,50.65,50.67,50.58,50.62,109330.0,44.0488,44.0662,43.988,44.0228,109330.0
2022-12-05 14:25:00,50.62,50.66,50.58,50.62,72599.0,44.0228,44.0575,43.988,44.0228,72599.0
2022-12-05 14:30:00,50.62,50.62,50.58,50.6,71259.0,44.0228,44.0228,43.988,44.0054,71259.0
2022-12-05 14:35:00,50.6,50.63,50.58,50.61,107518.0,44.0054,44.0314,43.988,44.0141,107518.0
2022-12-05 14:40:00,50.6,50.66,50.57,50.66,339295.0,44.0054,44.0575,43.9793,44.0575,339295.0
2022-12-05 14:45:00,50.65,50.67,50.62,50.63,97864.0,44.0488,44.0662,44.0228,44.0314,97864.0
2022-12-05 14:50:00,50.63,50.68,50.63,50.68,92665.0,44.0314,44.0749,44.0314,44.0749,92665.0
2022-12-05 14:55:00,50.68,50.78,50.66,50.75,130964.0,44.0749,44.1619,44.0575,44.1358,130964.0
2022-12-05 15:00:00,50.75,50.77,50.72,50.75,134388.0,44.1358,44.1532,44.1097,44.1358,134388.0
2022-12-05 15:05:00,50.76,50.76,50.65,50.68,109808.0,44.1445,44.1445,44.0488,44.0749,109808.0
2022-12-05 15:10:00,50.68,50.76,50.67,50.69,169755.0,44.0749,44.1445,44.0662,44.0836,169755.0
2022-12-05 15:15:00,50.69,50.72,50.63,50.66,131023.0,44.0836,44.1097,44.0314,44.0575,131023.0
2022-12-05 15:20:00,50.65,50.69,50.59,50.62,292707.0,44.0488,44.0836,43.9967,44.0228,292707.0
2022-12-05 15:25:00,50.62,50.63,50.56,50.59,294377.0,44.0228,44.0314,43.9706,43.9967,294377.0
2022-12-05 15:30:00,50.59,50.68,50.58,50.67,95936.0,43.9967,44.0749,43.988,44.0662,95936.0
2022-12-05 15:35:00,50.68,50.76,50.67,50.71,161031.0,44.0749,44.1445,44.0662,44.101,161031.0
2022-12-05 15:40:00,50.71,50.73,50.68,50.71,163156.0,44.101,44.1184,44.0749,44.101,163156.0
2022-12-05 15:45:00,50.7,50.74,50.67,50.7,136407.0,44.0923,44.1271,44.0662,44.0923,136407.0
2022-12-05 15:50:00,50.7,50.76,50.65,50.76,304083.0,44.0923,44.1445,44.0488,44.1445,304083.0
2022-12-05 15:55:00,50.76,50.8,50.73,50.73,848143.0,44.1445,44.1793,44.1184,44.1184,848143.0
2022-12-06 09:30:00,50.66,50.85,50.61,50.74,368911.0,44.0575,44.2228,44.0141,44.1271,368911.0
2022-12-06 09:35:00,50.73,50.75,50.53,50.54,90777.0,44.1184,44.1358,43.9445,43.9532,90777.0
2022-12-06 09:40:00,50.53,50.55,50.3,50.36,162670.0,43.9445,43.9619,43.7445,43.7966,162670.0
2022-12-06 09:45:00,50.36,50.51,50.32,50.5,116514.0,43.7966,43.9271,43.7618,43.9184,116514.0
2022-12-06 09:50:00,50.5,50.65,50.48,50.57,211253.0,43.9184,44.0488,43.901,43.9793,211253.0
2022-12-06 09:55:00,50.56,50.57,50.39,50.41,126680.0,43.9706,43.9793,43.8227,43.8401,126680.0
2022-12-06 10:00:00,50.41,50.41,50.29,50.32,134889.0,43.8401,43.8401,43.7358,43.7618,134889.0
2022-12-06 10:05:00,50.33,50.37,50.29,50.37,101867.0,43.7705,43.8053,43.7358,43.8053,101867.0
2022-12-06 10:10:00,50.36,50.39,50.31,50.36,112550.0,43.7966,43.8227,43.7532,43.7966,112550.0
2022-12-06 10:15:00,50.36,50.37,50.28,50.37,105628.0,43.7966,43.8053,43.7271,43.8053,105628.0
2022-12-06 10:20:00,50.36,50.4,50.33,50.35,107622.0,43.7966,43.8314,43.7705,43.7879,107622.0
2022-12-06 10:25:00,50.35,50.38,50.16,50.18,169813.0,43.7879,43.814,43.6227,43.6401,169813.0
2022-12-06 10:30:00,50.18,50.23,50.15,50.21,104290.0,43.6401,43.6836,43.614,43.6662,104290.0
2022-12-06 10:35:00,50.2,50.29,50.17,50.25,90597.0,43.6575,43.7358,43.6314,43.701,90597.0
2022-12-06 10:40:00,50.25,50.27,50.18,50.21,128277.0,43.701,43.7184,43.6401,43.6662,128277.0
2022-12-06 10:45:00,50.21,50.21,50.12,50.15,159944.0,43.6662,43.6662,43.5879,43.614,159944.0
2022-12-06 10:50:00,50.13,50.16,50.1,50.14,107875.0,43.5966,43.6227,43.5705,43.6053,107875.0
2022-12-06 10:55:00,50.15,50.15,50.07,50.09,110228.0,43.614,43.614,43.5444,43.5618,110228.0
2022-12-06 11:00:00,50.09,50.18,50.08,50.16,102448.0,43.5618,43.6401,43.5531,43.6227,102448.0
2022-12-06 11:05:00,50.16,50.2,50.13,50.14,115694.0,43.6227,43.6575,43.5966,43.6053,115694.0
2022-12-06 11:10:00,50.14,50.19,50.14,50.15,98642.0,43.6053,43.6488,43.6053,43.614,98642.0
2022-12-06 11:15:00,50.14,50.15,50.02,50.04,100453.0,43.6053,43.614,43.5009,43.5183,100453.0
2022-12-06 11:20:00,50.05,50.13,50.02,50.06,96729.0,43.527,43.5966,43.5009,43.5357,96729.0
2022-12-06 11:25:00,50.05,50.05,49.94,49.98,134855.0,43.527,43.527,43.4314,43.4662,134855.0
2022-12-06 11:30:00,49.97,49.98,49.9,49.91,86580.0,43.4575,43.4662,43.3966,43.4053,86580.0
2022-12-06 11:35:00,49.91,49.95,49.88,49.9,100159.0,43.4053,43.4401,43.3792,43.3966,100159.0
2022-12-06 11:40:00,49.9,49.9,49.81,49.86,125874.0,43.3966,43.3966,43.3183,43.3618,125874.0
2022-12-06 11:45:00,49.85,49.87,49.76,49.77,95704.0,43.3531,43.3705,43.2748,43.2835,95704.0
2022-12-06 11:50:00,49.77,49.81,49.73,49.74,82880.0,43.2835,43.3183,43.2487,43.2574,82880.0
2022-12-06 11:55:00,49.75,49.84,49.73,49.79,94797.0,43.2661,43.3444,43.2487,43.3009,94797.0
2022-12-06 12:00:00,49.79,49.81,49.76,49.78,81805.0,43.3009,43.3183,43.2748,43.2922,81805.0
2022-12-06 12:05:00,49.78,49.8,49.69,49.72,102433.0,43.2922,43.3096,43.214,43.24,102433.0
2022-12-06 12:10:00,49.72,49.82,49.69,49.76,824429.0,43.24,43.327,43.214,43.2748,824429.0
2022-12-06 12:15:00,49.77,49.77,49.65,49.67,96016.0,43.2835,43.2835,43.1792,43.1966,96016.0
2022-12-06 12:20:00,49.67,49.72,49.65,49.66,71711.0,43.1966,43.24,43.1792,43.1879,71711.0
2022-12-06 12:25:00,49.66,49.68,49.61,49.63,54205.0,43.1879,43.2053,43.1444,43.1618,54205.0
2022-12-06 12:30:00,49.62,49.62,49.47,49.51,120536.0,43.1531,43.1531,43.0226,43.0574,120536.0
2022-12-06 12:35:00,49.51,49.61,49.49,49.52,138804.0,43.0574,43.1444,43.04,43.0661,138804.0
2022-12-06 12:40:00,49.51,49.55,49.47,49.5,83595.0,43.0574,43.0922,43.0226,43.0487,83595.0
2022-12-06 12:45:00,49.5,49.56,49.5,49.54,71445.0,43.0487,43.1009,43.0487,43.0835,71445.0
2022-12-06 12:50:00,49.54,49.55,49.51,49.52,75313.0,43.0835,43.0922,43.0574,43.0661,75313.0
2022-12-06 12:55:00,49.53,49.54,49.46,49.52,87454.0,43.0748,43.0835,43.0139,43.0661,87454.0
2022-12-06 13:00:00,49.52,49.52,49.41,49.41,76709.0,43.0661,43.0661,42.9704,42.9704,76709.0
2022-12-06 13:05:00,49.41,49.42,49.31,49.32,100080.0,42.9704,42.9791,42.8835,42.8922,100080.0
2022-12-06 13:10:00,49.32,49.38,49.3,49.37,110180.0,42.8922,42.9444,42.8748,42.9357,110180.0
2022-12-06 13:15:00,49.37,49.38,49.3,49.3,94843.0,42.9357,42.9444,42.8748,42.8748,94843.0
2022-12-06 13:20:00,49.3,49.32,49.29,49.31,95765.0,42.8748,42.8922,42.8661,42.8835,95765.0
2022-12-06 13:25:00,49.3,49.32,49.25,49.29,84790.0,42.8748,42.8922,42.8313,42.8661,84790.0
2022-12-06 13:30:00,49.3,49.31,49.24,49.3,130384.0,42.8748,42.8835,42.8226,42.8748,130384.0
2022-12-06 13:35:00,49.3,49.31,49.23,49.23,80648.0,42.8748,42.8835,42.8139,42.8139,80648.0
2022-12-06 13:40:00,49.23,49.26,49.19,49.2,136195.0,42.8139,42.84,42.7791,42.7878,136195.0
2022-12-06 13:45:00,49.19,49.27,49.18,49.27,117621.0,42.7791,42.8487,42.7704,42.8487,117621.0
2022-12-06 13:50:00,49.27,49.27,49.21,49.22,67798.0,42.8487,42.8487,42.7965,42.8052,67798.0
2022-12-06 13:55:00,49.22,49.28,49.2,49.27,69025.0,42.8052,42.8574,42.7878,42.8487,69025.0
2022-12-06 14:00:00,49.28,49.54,49.27,49.53,428994.0,42.8574,43.0835,42.8487,43.0748,428994.0
2022-12-06 14:05:00,49.53,49.66,49.48,49.57,782019.0,43.0748,43.1879,43.0313,43.1096,782019.0
2022-12-06 14:10:00,49.56,49.62,49.45,49.59,210261.0,43.1009,43.1531,43.0052,43.127,210261.0
2022-12-06 14:15:00,49.58,49.87,49.58,49.86,336681.0,43.1183,43.3705,43.1183,43.3618,336681.0
2022-12-06 14:20:00,49.86,50.08,49.86,50.02,974578.0,43.3618,43.5531,43.3618,43.5009,974578.0
2022-12-06 14:25:00,50.02,50.1,49.73,49.76,359454.0,43.5009,43.5705,43.2487,43.2748,359454.0
2022-12-06 14:30:00,49.77,49.77,49.58,49.63,260970.0,43.2835,43.2835,43.1183,43.1618,260970.0
2022-12-06 14:35:00,49.62,49.64,49.57,49.61,121075.0,43.1531,43.1705,43.1096,43.1444,121075.0
2022-12-06 14:40:00,49.61,49.68,49.58,49.63,128201.0,43.1444,43.2053,43.1183,43.1618,128201.0
2022-12-06 14:45:00,49.62,49.63,49.55,49.61,99585.0,43.1531,43.1618,43.0922,43.1444,99585.0
2022-12-06 14:50:00,49.61,49.71,49.57,49.64,132028.0,43.1444,43.2313,43.1096,43.1705,132028.0
2022-12-06 14:55:00,49.64,49.68,49.59,49.64,114988.0,43.1705,43.2053,43.127,43.1705,114988.0
2022-12-06 15:00:00,49.64,49.69,49.61,49.62,105461.0,43.1705,43.214,43.1444,43.1531,105461.0
2022-12-06 15:05:00,49.62,49.67,49.58,49.61,135689.0,43.1531,43.1966,43.1183,43.1444,135689.0
2022-12-06 15:10:00,49.61,49.62,49.54,49.55,103931.0,43.1444,43.1531,43.0835,43.0922,103931.0
2022-12-06 15:15:00,49.55,49.58,49.45,49.46,133653.0,43.0922,43.1183,43.0052,43.0139,133653.0
2022-12-06 15:20:00,49.47,49.52,49.43,49.5,97636.0,43.0226,43.0661,42.9878,43.0487,97636.0
2022-12-06 15:25:00,49.5,49.51,49.38,49.39,126732.0,43.0487,43.0574,42.9444,42.9531,126732.0
2022-12-06 15:30:00,49.38,49.52,49.37,49.5,197469.0,42.9444,43.0661,42.9357,43.0487,197469.0
2022-12-06 15:35:00,49.51,49.68,49.49,49.68,303057.0,43.0574,43.2053,43.04,43.2053,303057.0
2022-12-06 15:40:00,49.68,49.74,49.64,49.73,225116.0,43.2053,43.2574,43.1705,43.2487,225116.0
2022-12-06 15:45:00,49.73,49.81,49.7,49.73,382383.0,43.2487,43.3183,43.2227,43.2487,382383.0
2022-12-06 15:50:00,49.72,49.79,49.69,49.72,462289.0,43.24,43.3009,43.214,43.24,462289.0
2022-12-06 15:55:00,49.73,49.75,49.64,49.7,1426465.0,43.2487,43.2661,43.1705,43.2227,1426465.0
2022-12-07 09:30:00,49.75,50.04,49.75,50.0,512500.0,43.2661,43.5183,43.2661,43.4836,512500.0
2022-12-07 09:35:00,50.03,50.19,50.0,50.15,190324.0,43.5096,43.6488,43.4836,43.614,190324.0
2022-12-07 09:40:00,50.16,50.38,50.14,50.34,260341.0,43.6227,43.814,43.6053,43.7792,260341.0
2022-12-07 09:45:00,50.34,50.5,50.04,50.38,426531.0,43.7792,43.9184,43.5183,43.814,426531.0
2022-12-07 09:50:00,50.38,50.45,50.34,50.44,175858.0,43.814,43.8749,43.7792,43.8662,175858.0
2022-12-07 09:55:00,50.45,50.54,50.43,50.5,168831.0,43.8749,43.9532,43.8575,43.9184,168831.0
2022-12-07 10:00:00,50.51,50.63,50.45,50.62,250015.0,43.9271,44.0314,43.8749,44.0228,250015.0
2022-12-07 10:05:00,50.62,50.72,50.59,50.6,210701.0,44.0228,44.1097,43.9967,44.0054,210701.0
2022-12-07 10:10:00,50.6,50.78,50.48,50.76,297406.0,44.0054,44.1619,43.901,44.1445,297406.0
2022-12-07 10:15:00,50.76,50.91,50.74,50.84,206414.0,44.1445,44.275,44.1271,44.2141,206414.0
2022-12-07 10:20:00,50.85,50.95,50.83,50.95,151905.0,44.2228,44.3097,44.2054,44.3097,151905.0
2022-12-07 10:25:00,50.95,51.11,50.93,51.1,301562.0,44.3097,44.4489,44.2923,44.4402,301562.0
2022-12-07 10:30:00,51.1,51.15,50.94,50.95,312106.0,44.4402,44.4837,44.301,44.3097,312106.0
2022-12-07 10:35:00,50.95,50.95,50.73,50.73,220400.0,44.3097,44.3097,44.1184,44.1184,220400.0
2022-12-07 10:40:00,50.73,50.75,50.63,50.65,204840.0,44.1184,44.1358,44.0314,44.0488,204840.0
2022-12-07 10:45:00,50.65,50.72,50.58,50.71,213039.0,44.0488,44.1097,43.988,44.101,213039.0
2022-12-07 10:50:00,50.7,50.7,50.57,50.58,117446.0,44.0923,44.0923,43.9793,43.988,117446.0
2022-12-07 10:55:00,50.58,50.65,50.52,50.53,107045.0,43.988,44.0488,43.9358,43.9445,107045.0
2022-12-07 11:00:00,50.53,50.58,50.5,50.58,97572.0,43.9445,43.988,43.9184,43.988,97572.0
2022-12-07 11:05:00,50.57,50.57,50.42,50.45,130169.0,43.9793,43.9793,43.8488,43.8749,130169.0
2022-12-07 11:10:00,50.45,50.5,50.42,50.45,101912.0,43.8749,43.9184,43.8488,43.8749,101912.0
2022-12-07 11:15:00,50.46,50.49,50.42,50.43,90815.0,43.8836,43.9097,43.8488,43.8575,90815.0
2022-12-07 11:20:00,50.44,50.44,50.32,50.33,104766.0,43.8662,43.8662,43.7618,43.7705,104766.0
2022-12-07 11:25:00,50.33,50.38,50.32,50.35,106332.0,43.7705,43.814,43.7618,43.7879,106332.0
2022-12-07 11:30:00,50.35,50.39,50.3,50.32,118364.0,43.7879,43.8227,43.7445,43.7618,118364.0
2022-12-07 11:35:00,50.32,50.39,50.31,50.37,73214.0,43.7618,43.8227,43.7532,43.8053,73214.0
2022-12-07 11:40:00,50.37,50.42,50.34,50.42,100044.0,43.8053,43.8488,43.7792,43.8488,100044.0
2022-12-07 11:45:00,50.41,50.5,50.4,50.46,106616.0,43.8401,43.9184,43.8314,43.8836,106616.0
2022-12-07 11:50:00,50.47,50.48,50.38,50.41,77721.0,43.8923,43.901,43.814,43.8401,77721.0
2022-12-07 11:55:00,50.41,50.48,50.39,50.46,53207.0,43.8401,43.901,43.8227,43.8836,53207.0
2022-12-07 12:00:00,50.46,50.47,50.36,50.36,59417.0,43.8836,43.8923,43.7966,43.7966,59417.0
2022-12-07 12:05:00,50.36,50.44,50.33,50.43,87531.0,43.7966,43.8662,43.7705,43.8575,87531.0
2022-12-07 12:10:00,50.44,50.47,50.41,50.45,84961.0,43.8662,43.8923,43.8401,43.8749,84961.0
2022-12-07 12:15:00,50.46,50.48,50.4,50.41,55551.0,43.8836,43.901,43.8314,43.8401,55551.0
2022-12-07 12:20:00,50.4,50.44,50.4,50.41,34413.0,43.8314,43.8662,43.8314,43.8401,34413.0
2022-12-07 12:25:00,50.41,50.47,50.41,50.44,54976.0,43.8401,43.8923,43.8401,43.8662,54976.0
2022-12-07 12:30:00,50.44,50.45,50.4,50.42,59279.0,43.8662,43.8749,43.8314,43.8488,59279.0
2022-12-07 12:35:00,50.42,50.54,50.41,50.51,108566.0,43.8488,43.9532,43.8401,43.9271,108566.0
2022-12-07 12:40:00,50.52,50.63,50.51,50.61,94531.0,43.9358,44.0314,43.9271,44.0141,94531.0
2022-12-07 12:45:00,50.61,50.67,50.59,50.65,98278.0,44.0141,44.0662,43.9967,44.0488,98278.0
2022-12-07 12:50:00,50.64,50.66,50.61,50.66,60931.0,44.0401,44.0575,44.0141,44.0575,60931.0
2022-12-07 12:55:00,50.66,50.69,50.59,50.62,96566.0,44.0575,44.0836,43.9967,44.0228,96566.0
2022-12-07 13:00:00,50.63,50.64,50.55,50.55,53644.0,44.0314,44.0401,43.9619,43.9619,53644.0
2022-12-07 13:05:00,50.55,50.61,50.55,50.6,47661.0,43.9619,44.0141,43.9619,44.0054,47661.0
2022-12-07 13:10:00,50.6,50.68,50.57,50.66,59711.0,44.0054,44.0749,43.9793,44.0575,59711.0
2022-12-07 13:15:00,50.66,50.68,50.63,50.68,55582.0,44.0575,44.0749,44.0314,44.0749,55582.0
2022-12-07 13:20:00,50.67,50.68,50.62,50.63,44896.0,44.0662,44.0749,44.0228,44.0314,44896.0
2022-12-07 13:25:00,50.63,50.63,50.52,50.52,71661.0,44.0314,44.0314,43.9358,43.9358,71661.0
2022-12-07 13:30:00,50.52,50.53,50.49,50.51,66323.0,43.9358,43.9445,43.9097,43.9271,66323.0
2022-12-07 13:35:00,50.51,50.55,50.48,50.5,90517.0,43.9271,43.9619,43.901,43.9184,90517.0
2022-12-07 13:40:00,50.5,50.54,50.5,50.54,52012.0,43.9184,43.9532,43.9184,43.9532,52012.0
2022-12-07 13:45:00,50.54,50.55,50.47,50.48,80033.0,43.9532,43.9619,43.8923,43.901,80033.0
2022-12-07 13:50:00,50.47,50.48,50.44,50.45,101920.0,43.8923,43.901,43.8662,43.8749,101920.0
2022-12-07 13:55:00,50.46,50.46,50.4,50.41,97756.0,43.8836,43.8836,43.8314,43.8401,97756.0
2022-12-07 14:00:00,50.41,50.41,50.32,50.36,97016.0,43.8401,43.8401,43.7618,43.7966,97016.0
2022-12-07 14:05:00,50.36,50.39,50.33,50.34,51833.0,43.7966,43.8227,43.7705,43.7792,51833.0
2022-12-07 14:10:00,50.34,50.37,50.31,50.37,44283.0,43.7792,43.8053,43.7532,43.8053,44283.0
2022-12-07 14:15:00,50.37,50.38,50.33,50.34,49487.0,43.8053,43.814,43.7705,43.7792,49487.0
2022-12-07 14:20:00,50.33,50.35,50.29,50.31,69242.0,43.7705,43.7879,43.7358,43.7532,69242.0
2022-12-07 14:25:00,50.3,50.39,50.3,50.37,135324.0,43.7445,43.8227,43.7445,43.8053,135324.0
2022-12-07 14:30:00,50.37,50.38,50.34,50.38,73488.0,43.8053,43.814,43.7792,43.814,73488.0
2022-12-07 14:35:00,50.38,50.39,50.35,50.39,57505.0,43.814,43.8227,43.7879,43.8227,57505.0
2022-12-07 14:40:00,50.38,50.41,50.37,50.4,70640.0,43.814,43.8401,43.8053,43.8314,70640.0
2022-12-07 14:45:00,50.4,50.42,50.38,50.41,52098.0,43.8314,43.8488,43.814,43.8401,52098.0
2022-12-07 14:50:00,50.41,50.41,50.37,50.38,58732.0,43.8401,43.8401,43.8053,43.814,58732.0
2022-12-07 14:55:00,50.37,50.37,50.33,50.37,74569.0,43.8053,43.8053,43.7705,43.8053,74569.0
2022-12-07 15:00:00,50.36,50.43,50.35,50.41,80488.0,43.7966,43.8575,43.7879,43.8401,80488.0
2022-12-07 15:05:00,50.41,50.41,50.28,50.3,108686.0,43.8401,43.8401,43.7271,43.7445,108686.0
2022-12-07 15:10:00,50.31,50.36,50.29,50.32,96281.0,43.7532,43.7966,43.7358,43.7618,96281.0
2022-12-07 15:15:00,50.33,50.35,50.27,50.28,109174.0,43.7705,43.7879,43.7184,43.7271,109174.0
2022-12-07 15:20:00,50.29,50.31,50.25,50.3,103652.0,43.7358,43.7532,43.701,43.7445,103652.0
2022-12-07 15:25:00,50.3,50.33,50.28,50.33,91142.0,43.7445,43.7705,43.7271,43.7705,91142.0
2022-12-07 15:30:00,50.33,50.37,50.3,50.32,143384.0,43.7705,43.8053,43.7445,43.7618,143384.0
2022-12-07 15:35:00,50.32,50.33,50.28,50.31,112487.0,43.7618,43.7705,43.7271,43.7532,112487.0
2022-12-07 15:40:00,50.3,50.32,50.26,50.28,141216.0,43.7445,43.7618,43.7097,43.7271,141216.0
2022-12-07 15:45:00,50.28,50.32,50.26,50.29,200976.0,43.7271,43.7618,43.7097,43.7358,200976.0
2022-12-07 15:50:00,50.28,50.29,50.23,50.29,344047.0,43.7271,43.7358,43.6836,43.7358,344047.0
2022-12-07 15:55:00,50.28,50.3,50.24,50.24,938263.0,43.7271,43.7445,43.6923,43.6923,938263.0
2022-12-08 09:30:00,50.18,50.26,50.02,50.15,343770.0,43.6401,43.7097,43.5009,43.614,343770.0
2022-12-08 09:35:00,50.16,50.26,50.09,50.26,119099.0,43.6227,43.7097,43.5618,43.7097,119099.0
2022-12-08 09:40:00,50.26,50.3,50.19,50.26,157369.0,43.7097,43.7445,43.6488,43.7097,157369.0
2022-12-08 09:45:00,50.26,50.38,50.22,50.33,142434.0,43.7097,43.814,43.6749,43.7705,142434.0
2022-12-08 09:50:00,50.32,50.45,50.28,50.38,116409.0,43.7618,43.8749,43.7271,43.814,116409.0
2022-12-08 09:55:00,50.38,50.49,50.32,50.47,151677.0,43.814,43.9097,43.7618,43.8923,151677.0
2022-12-08 10:00:00,50.48,50.51,50.38,50.43,97347.0,43.901,43.9271,43.814,43.8575,97347.0
2022-12-08 10:05:00,50.44,50.52,50.43,50.48,86426.0,43.8662,43.9358,43.8575,43.901,86426.0
2022-12-08 10:10:00,50.48,50.52,50.43,50.52,90653.0,43.901,43.9358,43.8575,43.9358,90653.0
2022-12-08 10:15:00,50.52,50.63,50.51,50.54,105064.0,43.9358,44.0314,43.9271,43.9532,105064.0
2022-12-08 10:20:00,50.53,50.58,50.47,50.48,81178.0,43.9445,43.988,43.8923,43.901,81178.0
2022-12-08 10:25:00,50.48,50.54,50.44,50.49,108644.0,43.901,43.9532,43.8662,43.9097,108644.0
2022-12-08 10:30:00,50.49,50.53,50.47,50.53,65013.0,43.9097,43.9445,43.8923,43.9445,65013.0
2022-12-08 10:35:00,50.54,50.62,50.53,50.58,92970.0,43.9532,44.0228,43.9445,43.988,92970.0
2022-12-08 10:40:00,50.59,50.64,50.57,50.63,57959.0,43.9967,44.0401,43.9793,44.0314,57959.0
2022-12-08 10:45:00,50.63,50.73,50.63,50.72,141365.0,44.0314,44.1184,44.0314,44.1097,141365.0
2022-12-08 10:50:00,50.73,50.81,50.73,50.79,151896.0,44.1184,44.188,44.1184,44.1706,151896.0
2022-12-08 10:55:00,50.79,50.85,50.77,50.78,104822.0,44.1706,44.2228,44.1532,44.1619,104822.0
2022-12-08 11:00:00,50.78,50.81,50.74,50.8,95495.0,44.1619,44.188,44.1271,44.1793,95495.0
2022-12-08 11:05:00,50.79,50.81,50.73,50.79,114270.0,44.1706,44.188,44.1184,44.1706,114270.0
2022-12-08 11:10:00,50.79,50.81,50.76,50.8,62531.0,44.1706,44.188,44.1445,44.1793,62531.0
2022-12-08 11:15:00,50.8,50.81,50.76,50.8,80198.0,44.1793,44.188,44.1445,44.1793,80198.0
2022-12-08 11:20:00,50.8,50.83,50.76,50.82,101300.0,44.1793,44.2054,44.1445,44.1967,101300.0
2022-12-08 11:25:00,50.82,50.88,50.8,50.84,93785.0,44.1967,44.2489,44.1793,44.2141,93785.0
2022-12-08 11:30:00,50.84,50.9,50.83,50.87,238392.0,44.2141,44.2663,44.2054,44.2402,238392.0
2022-12-08 11:35:00,50.86,50.96,50.85,50.96,104731.0,44.2315,44.3184,44.2228,44.3184,104731.0
2022-12-08 11:40:00,50.96,51.02,50.95,51.0,195998.0,44.3184,44.3706,44.3097,44.3532,195998.0
2022-12-08 11:45:00,51.0,51.07,50.96,51.06,127482.0,44.3532,44.4141,44.3184,44.4054,127482.0
2022-12-08 11:50:00,51.06,51.11,51.0,51.11,155802.0,44.4054,44.4489,44.3532,44.4489,155802.0
2022-12-08 11:55:00,51.11,51.16,51.02,51.03,155908.0,44.4489,44.4924,44.3706,44.3793,155908.0
2022-12-08 12:00:00,51.03,51.03,50.92,50.95,141074.0,44.3793,44.3793,44.2837,44.3097,141074.0
2022-12-08 12:05:00,50.95,50.97,50.91,50.94,85683.0,44.3097,44.3271,44.275,44.301,85683.0
2022-12-08 12:10:00,50.94,51.0,50.91,51.0,139525.0,44.301,44.3532,44.275,44.3532,139525.0
2022-12-08 12:15:00,51.0,51.02,50.96,51.0,146817.0,44.3532,44.3706,44.3184,44.3532,146817.0
2022-12-08 12:20:00,51.0,51.07,51.0,51.07,137328.0,44.3532,44.4141,44.3532,44.4141,137328.0
2022-12-08 12:25:00,51.07,51.22,51.03,51.11,1381729.0,44.4141,44.5446,44.3793,44.4489,1381729.0
2022-12-08 12:30:00,51.11,51.19,51.09,51.19,127772.0,44.4489,44.5185,44.4315,44.5185,127772.0
2022-12-08 12:35:00,51.19,51.26,51.14,51.16,157626.0,44.5185,44.5793,44.475,44.4924,157626.0
2022-12-08 12:40:00,51.16,51.28,51.16,51.23,189898.0,44.4924,44.5967,44.4924,44.5532,189898.0
2022-12-08 12:45:00,51.23,51.26,51.15,51.17,109758.0,44.5532,44.5793,44.4837,44.5011,109758.0
2022-12-08 12:50:00,51.16,51.28,51.16,51.28,181297.0,44.4924,44.5967,44.4924,44.5967,181297.0
2022-12-08 12:55:00,51.28,51.28,51.24,51.24,86418.0,44.5967,44.5967,44.5619,44.5619,86418.0
2022-12-08 13:00:00,51.24,51.34,51.23,51.34,131672.0,44.5619,44.6489,44.5532,44.6489,131672.0
2022-12-08 13:05:00,51.34,51.37,51.32,51.37,137888.0,44.6489,44.675,44.6315,44.675,137888.0
2022-12-08 13:10:00,51.37,51.37,51.32,51.33,100462.0,44.675,44.675,44.6315,44.6402,100462.0
2022-12-08 13:15:00,51.33,51.4,51.33,51.39,141448.0,44.6402,44.7011,44.6402,44.6924,141448.0
2022-12-08 13:20:00,51.39,51.44,51.38,51.43,133483.0,44.6924,44.7359,44.6837,44.7272,133483.0
2022-12-08 13:25:00,51.43,51.63,51.42,51.63,479415.0,44.7272,44.9011,44.7185,44.9011,479415.0
2022-12-08 13:30:00,51.63,51.7,51.5,51.55,498120.0,44.9011,44.962,44.7881,44.8315,498120.0
2022-12-08 13:35:00,51.54,51.56,51.43,51.47,202365.0,44.8228,44.8402,44.7272,44.762,202365.0
2022-12-08 13:40:00,51.47,51.61,51.46,51.61,141556.0,44.762,44.8837,44.7533,44.8837,141556.0
2022-12-08 13:45:00,51.61,51.74,51.57,51.68,205557.0,44.8837,44.9968,44.8489,44.9446,205557.0
2022-12-08 13:50:00,51.67,51.75,51.67,51.72,162929.0,44.9359,45.0055,44.9359,44.9794,162929.0
2022-12-08 13:55:00,51.73,51.81,51.71,51.8,344911.0,44.9881,45.0577,44.9707,45.049,344911.0
2022-12-08 14:00:00,51.8,51.82,51.63,51.63,365616.0,45.049,45.0664,44.9011,44.9011,365616.0
2022-12-08 14:05:00,51.63,51.79,51.62,51.78,302453.0,44.9011,45.0403,44.8924,45.0316,302453.0
2022-12-08 14:10:00,51.77,51.78,51.66,51.71,471664.0,45.0229,45.0316,44.9272,44.9707,471664.0
2022-12-08 14:15:00,51.72,51.84,51.68,51.8,192519.0,44.9794,45.0837,44.9446,45.049,192519.0
2022-12-08 14:20:00,51.8,51.81,51.74,51.79,113412.0,45.049,45.0577,44.9968,45.0403,113412.0
2022-12-08 14:25:00,51.79,51.87,51.68,51.75,400530.0,45.0403,45.1098,44.9446,45.0055,400530.0
2022-12-08 14:30:00,51.75,51.75,51.63,51.66,739589.0,45.0055,45.0055,44.9011,44.9272,739589.0
2022-12-08 14:35:00,51.66,51.66,51.51,51.61,386919.0,44.9272,44.9272,44.7968,44.8837,386919.0
2022-12-08 14:40:00,51.61,51.62,51.54,51.56,151336.0,44.8837,44.8924,44.8228,44.8402,151336.0
2022-12-08 14:45:00,51.55,51.58,51.49,51.51,135297.0,44.8315,44.8576,44.7794,44.7968,135297.0
2022-12-08 14:50:00,51.51,51.6,51.48,51.58,178812.0,44.7968,44.875,44.7707,44.8576,178812.0
2022-12-08 14:55:00,51.59,51.61,51.52,51.54,86548.0,44.8663,44.8837,44.8055,44.8228,86548.0
2022-12-08 15:00:00,51.54,51.54,51.45,51.48,200069.0,44.8228,44.8228,44.7446,44.7707,200069.0
2022-12-08 15:05:00,51.47,51.57,51.44,51.55,186356.0,44.762,44.8489,44.7359,44.8315,186356.0
2022-12-08 15:10:00,51.56,51.61,51.54,51.59,140969.0,44.8402,44.8837,44.8228,44.8663,140969.0
2022-12-08 15:15:00,51.59,51.63,51.54,51.57,189755.0,44.8663,44.9011,44.8228,44.8489,189755.0
2022-12-08 15:20:00,51.58,51.6,51.53,51.59,132992.0,44.8576,44.875,44.8142,44.8663,132992.0
2022-12-08 15:25:00,51.6,51.62,51.54,51.55,148094.0,44.875,44.8924,44.8228,44.8315,148094.0
2022-12-08 15:30:00,51.56,51.66,51.56,51.65,157935.0,44.8402,44.9272,44.8402,44.9185,157935.0
2022-12-08 15:35:00,51.65,51.74,51.63,51.71,360909.0,44.9185,44.9968,44.9011,44.9707,360909.0
2022-12-08 15:40:00,51.7,51.77,51.69,51.73,432457.0,44.962,45.0229,44.9533,44.9881,432457.0
2022-12-08 15:45:00,51.73,51.75,51.62,51.7,601261.0,44.9881,45.0055,44.8924,44.962,601261.0
2022-12-08 15:50:00,51.69,51.78,51.69,51.78,776153.0,44.9533,45.0316,44.9533,45.0316,776153.0
2022-12-08 15:55:00,51.78,51.81,51.71,51.8,1495858.0,45.0316,45.0577,44.9707,45.049,1495858.0
2022-12-09 09:30:00,51.75,52.29,51.75,52.23,798921.0,45.0055,45.4751,45.0055,45.4229,798921.0
2022-12-09 09:35:00,52.22,52.32,52.17,52.23,277452.0,45.4142,45.5012,45.3707,45.4229,277452.0
2022-12-09 09:40:00,52.23,52.57,52.19,52.54,340779.0,45.4229,45.7186,45.3881,45.6925,340779.0
2022-12-09 09:45:00,52.55,52.84,52.54,52.66,593148.0,45.7012,45.9534,45.6925,45.7969,593148.0
2022-12-09 09:50:00,52.66,52.71,52.23,52.34,446617.0,45.7969,45.8404,45.4229,45.5186,446617.0
2022-12-09 09:55:00,52.34,52.38,52.05,52.1,189512.0,45.5186,45.5534,45.2664,45.3099,189512.0
2022-12-09 10:00:00,52.1,52.22,51.98,52.03,299362.0,45.3099,45.4142,45.2055,45.249,299362.0
2022-12-09 10:05:00,52.03,52.05,51.84,51.97,212033.0,45.249,45.2664,45.0837,45.1968,212033.0
2022-12-09 10:10:00,51.97,52.02,51.75,51.86,182542.0,45.1968,45.2403,45.0055,45.1011,182542.0
2022-12-09 10:15:00,51.87,51.88,51.74,51.8,156955.0,45.1098,45.1185,44.9968,45.049,156955.0
2022-12-09 10:20:00,51.8,51.96,51.79,51.94,160722.0,45.049,45.1881,45.0403,45.1707,160722.0
2022-12-09 10:25:00,51.94,51.95,51.79,51.9,195029.0,45.1707,45.1794,45.0403,45.1359,195029.0
2022-12-09 10:30:00,51.9,51.94,51.8,51.83,110649.0,45.1359,45.1707,45.049,45.0751,110649.0
2022-12-09 10:35:00,51.83,51.94,51.81,51.91,118885.0,45.0751,45.1707,45.0577,45.1446,118885.0
2022-12-09 10:40:00,51.91,52.06,51.91,51.95,408320.0,45.1446,45.2751,45.1446,45.1794,408320.0
2022-12-09 10:45:00,51.96,51.96,51.88,51.91,135463.0,45.1881,45.1881,45.1185,45.1446,135463.0
2022-12-09 10:50:00,51.91,51.96,51.82,51.83,129483.0,45.1446,45.1881,45.0664,45.0751,129483.0
2022-12-09 10:55:00,51.83,51.9,51.81,51.89,99155.0,45.0751,45.1359,45.0577,45.1272,99155.0
2022-12-09 11:00:00,51.89,51.9,51.81,51.87,128011.0,45.1272,45.1359,45.0577,45.1098,128011.0
2022-12-09 11:05:00,51.87,51.88,51.68,51.69,144564.0,45.1098,45.1185,44.9446,44.9533,144564.0
2022-12-09 11:10:00,51.68,51.7,51.63,51.7,126936.0,44.9446,44.962,44.9011,44.962,126936.0
2022-12-09 11:15:00,51.7,51.78,51.68,51.77,121089.0,44.962,45.0316,44.9446,45.0229,121089.0
2022-12-09 11:20:00,51.77,51.82,51.74,51.82,84294.0,45.0229,45.0664,44.9968,45.0664,84294.0
2022-12-09 11:25:00,51.81,51.85,51.75,51.85,98873.0,45.0577,45.0924,45.0055,45.0924,98873.0
2022-12-09 11:30:00,51.85,52.0,51.84,51.84,196764.0,45.0924,45.2229,45.0837,45.0837,196764.0
2022-12-09 11:35:00,51.85,51.96,51.79,51.88,217295.0,45.0924,45.1881,45.0403,45.1185,217295.0
2022-12-09 11:40:00,51.89,52.02,51.84,52.0,165733.0,45.1272,45.2403,45.0837,45.2229,165733.0
2022-12-09 11:45:00,51.99,52.03,51.92,51.94,85892.0,45.2142,45.249,45.1533,45.1707,85892.0
2022-12-09 11:50:00,51.94,51.95,51.87,51.87,56701.0,45.1707,45.1794,45.1098,45.1098,56701.0
2022-12-09 11:55:00,51.88,51.99,51.87,51.96,183023.0,45.1185,45.2142,45.1098,45.1881,183023.0
2022-12-09 12:00:00,51.96,52.0,51.91,51.97,141062.0,45.1881,45.2229,45.1446,45.1968,141062.0
2022-12-09 12:05:00,51.98,51.99,51.94,51.98,80491.0,45.2055,45.2142,45.1707,45.2055,80491.0
2022-12-09 12:10:00,51.98,52.03,51.97,51.98,85803.0,45.2055,45.249,45.1968,45.2055,85803.0
2022-12-09 12:15:00,51.98,52.0,51.94,51.95,71803.0,45.2055,45.2229,45.1707,45.1794,71803.0
2022-12-09 12:20:00,51.94,51.95,51.87,51.95,81785.0,45.1707,45.1794,45.1098,45.1794,81785.0
2022-12-09 12:25:00,51.95,51.99,51.92,51.94,110001.0,45.1794,45.2142,45.1533,45.1707,110001.0
2022-12-09 12:30:00,51.93,51.95,51.9,51.94,72074.0,45.162,45.1794,45.1359,45.1707,72074.0
2022-12-09 12:35:00,51.94,51.98,51.93,51.96,48341.0,45.1707,45.2055,45.162,45.1881,48341.0
2022-12-09 12:40:00,51.96,51.98,51.85,51.88,162093.0,45.1881,45.2055,45.0924,45.1185,162093.0
2022-12-09 12:45:00,51.88,51.91,51.83,51.87,70806.0,45.1185,45.1446,45.0751,45.1098,70806.0
2022-12-09 12:50:00,51.86,51.87,51.8,51.84,144528.0,45.1011,45.1098,45.049,45.0837,144528.0
2022-12-09 12:55:00,51.84,51.86,51.82,51.85,47885.0,45.0837,45.1011,45.0664,45.0924,47885.0
2022-12-09 13:00:00,51.85,51.88,51.82,51.87,129603.0,45.0924,45.1185,45.0664,45.1098,129603.0
2022-12-09 13:05:00,51.87,51.88,51.82,51.83,81416.0,45.1098,45.1185,45.0664,45.0751,81416.0
2022-12-09 13:10:00,51.83,51.93,51.82,51.93,79388.0,45.0751,45.162,45.0664,45.162,79388.0
2022-12-09 13:15:00,51.92,51.95,51.9,51.92,77005.0,45.1533,45.1794,45.1359,45.1533,77005.0
2022-12-09 13:20:00,51.91,51.94,51.87,51.88,107806.0,45.1446,45.1707,45.1098,45.1185,107806.0
2022-12-09 13:25:00,51.88,51.91,51.84,51.89,116364.0,45.1185,45.1446,45.0837,45.1272,116364.0
2022-12-09 13:30:00,51.89,51.96,51.88,51.9,89650.0,45.1272,45.1881,45.1185,45.1359,89650.0
2022-12-09 13:35:00,51.9,51.91,51.85,51.87,86769.0,45.1359,45.1446,45.0924,45.1098,86769.0
2022-12-09 13:40:00,51.87,51.88,51.84,51.87,68269.0,45.1098,45.1185,45.0837,45.1098,68269.0
2022-12-09 13:45:00,51.87,51.91,51.86,51.88,100987.0,45.1098,45.1446,45.1011,45.1185,100987.0
2022-12-09 13:50:00,51.89,51.92,51.88,51.91,81479.0,45.1272,45.1533,45.1185,45.1446,81479.0
2022-12-09 13:55:00,51.91,51.93,51.89,51.93,59300.0,45.1446,45.162,45.1272,45.162,59300.0
2022-12-09 14:00:00,51.93,51.93,51.87,51.87,113389.0,45.162,45.162,45.1098,45.1098,113389.0
2022-12-09 14:05:00,51.88,51.9,51.83,51.86,91719.0,45.1185,45.1359,45.0751,45.1011,91719.0
2022-12-09 14:10:00,51.86,51.88,51.83,51.88,97690.0,45.1011,45.1185,45.0751,45.1185,97690.0
2022-12-09 14:15:00,51.88,51.9,51.86,51.87,73886.0,45.1185,45.1359,45.1011,45.1098,73886.0
2022-12-09 14:20:00,51.86,51.87,51.81,51.85,90748.0,45.1011,45.1098,45.0577,45.0924,90748.0
2022-12-09 14:25:00,51.85,51.92,51.84,51.92,123099.0,45.0924,45.1533,45.0837,45.1533,123099.0
2022-12-09 14:30:00,51.91,51.92,51.88,51.89,107049.0,45.1446,45.1533,45.1185,45.1272,107049.0
2022-12-09 14:35:00,51.89,51.92,51.88,51.92,125052.0,45.1272,45.1533,45.1185,45.1533,125052.0
2022-12-09 14:40:00,51.91,51.93,51.89,51.92,124071.0,45.1446,45.162,45.1272,45.1533,124071.0
2022-12-09 14:45:00,51.93,51.98,51.91,51.96,121010.0,45.162,45.2055,45.1446,45.1881,121010.0
2022-12-09 14:50:00,51.96,51.97,51.92,51.97,95800.0,45.1881,45.1968,45.1533,45.1968,95800.0
2022-12-09 14:55:00,51.97,51.98,51.94,51.97,150395.0,45.1968,45.2055,45.1707,45.1968,150395.0
2022-12-09 15:00:00,51.97,51.97,51.92,51.94,156890.0,45.1968,45.1968,45.1533,45.1707,156890.0
2022-12-09 15:05:00,51.94,51.99,51.9,51.91,127888.0,45.1707,45.2142,45.1359,45.1446,127888.0
2022-12-09 15:10:00,51.91,51.96,51.89,51.95,119472.0,45.1446,45.1881,45.1272,45.1794,119472.0
2022-12-09 15:15:00,51.94,51.96,51.91,51.91,146785.0,45.1707,45.1881,45.1446,45.1446,146785.0
2022-12-09 15:20:00,51.91,51.93,51.88,51.88,339476.0,45.1446,45.162,45.1185,45.1185,339476.0
2022-12-09 15:25:00,51.89,51.92,51.87,51.9,428696.0,45.1272,45.1533,45.1098,45.1359,428696.0
2022-12-09 15:30:00,51.9,51.92,51.86,51.88,351559.0,45.1359,45.1533,45.1011,45.1185,351559.0
2022-12-09 15:35:00,51.88,51.88,51.83,51.86,328260.0,45.1185,45.1185,45.0751,45.1011,328260.0
2022-12-09 15:40:00,51.85,51.86,51.75,51.77,282885.0,45.0924,45.1011,45.0055,45.0229,282885.0
2022-12-09 15:45:00,51.76,51.81,51.75,51.76,320118.0,45.0142,45.0577,45.0055,45.0142,320118.0
2022-12-09 15:50:00,51.75,51.79,51.71,51.76,496662.0,45.0055,45.0403,44.9707,45.0142,496662.0
2022-12-09 15:55:00,51.76,51.78,51.67,51.71,1282200.0,45.0142,45.0316,44.9359,44.9707,1282200.0
2022-12-12 09:30:00,52.12,52.24,51.75,51.96,782254.0,45.3273,45.4316,45.0055,45.1881,782254.0
2022-12-12 09:35:00,51.95,52.04,51.79,51.94,196902.0,45.1794,45.2577,45.0403,45.1707,196902.0
2022-12-12 09:40:00,51.95,52.06,51.91,52.04,151164.0,45.1794,45.2751,45.1446,45.2577,151164.0
2022-12-12 09:45:00,52.04,52.13,51.97,52.08,207096.0,45.2577,45.336,45.1968,45.2925,207096.0
2022-12-12 09:50:00,52.07,52.1,51.96,52.05,192656.0,45.2838,45.3099,45.1881,45.2664,192656.0
2022-12-12 09:55:00,52.05,52.16,51.96,52.09,188173.0,45.2664,45.362,45.1881,45.3012,188173.0
2022-12-12 10:00:00,52.1,52.22,52.09,52.22,138286.0,45.3099,45.4142,45.3012,45.4142,138286.0
2022-12-12 10:05:00,52.22,52.28,52.18,52.25,147550.0,45.4142,45.4664,45.3794,45.4403,147550.0
2022-12-12 10:10:00,52.25,52.25,52.03,52.09,159386.0,45.4403,45.4403,45.249,45.3012,159386.0
2022-12-12 10:15:00,52.1,52.11,51.96,51.98,161802.0,45.3099,45.3186,45.1881,45.2055,161802.0
2022-12-12 10:20:00,51.98,51.98,51.85,51.98,156048.0,45.2055,45.2055,45.0924,45.2055,156048.0
2022-12-12 10:25:00,51.98,52.05,51.92,51.97,166412.0,45.2055,45.2664,45.1533,45.1968,166412.0
2022-12-12 10:30:00,51.98,52.13,51.97,52.1,136452.0,45.2055,45.336,45.1968,45.3099,136452.0
2022-12-12 10:35:00,52.1,52.1,52.04,52.04,160283.0,45.3099,45.3099,45.2577,45.2577,160283.0
2022-12-12 10:40:00,52.05,52.12,52.02,52.12,161574.0,45.2664,45.3273,45.2403,45.3273,161574.0
2022-12-12 10:45:00,52.13,52.2,52.1,52.16,154982.0,45.336,45.3968,45.3099,45.362,154982.0
2022-12-12 10:50:00,52.16,52.17,52.08,52.12,113208.0,45.362,45.3707,45.2925,45.3273,113208.0
2022-12-12 10:55:00,52.13,52.2,52.11,52.19,100629.0,45.336,45.3968,45.3186,45.3881,100629.0
2022-12-12 11:00:00,52.19,52.19,52.12,52.16,150577.0,45.3881,45.3881,45.3273,45.362,150577.0
2022-12-12 11:05:00,52.16,52.24,52.16,52.23,88840.0,45.362,45.4316,45.362,45.4229,88840.0
2022-12-12 11:10:00,52.23,52.23,52.15,52.17,115258.0,45.4229,45.4229,45.3533,45.3707,115258.0
2022-12-12 11:15:00,52.18,52.19,52.14,52.16,102495.0,45.3794,45.3881,45.3447,45.362,102495.0
2022-12-12 11:20:00,52.17,52.25,52.16,52.25,108550.0,45.3707,45.4403,45.362,45.4403,108550.0
2022-12-12 11:25:00,52.25,52.27,52.22,52.26,88369.0,45.4403,45.4577,45.4142,45.449,88369.0
2022-12-12 11:30:00,52.26,52.26,52.12,52.16,157308.0,45.449,45.449,45.3273,45.362,157308.0
2022-12-12 11:35:00,52.17,52.22,52.16,52.21,68836.0,45.3707,45.4142,45.362,45.4055,68836.0
2022-12-12 11:40:00,52.22,52.22,52.13,52.17,132750.0,45.4142,45.4142,45.336,45.3707,132750.0
2022-12-12 11:45:00,52.18,52.26,52.15,52.25,167728.0,45.3794,45.449,45.3533,45.4403,167728.0
2022-12-12 11:50:00,52.25,52.25,52.16,52.17,131982.0,45.4403,45.4403,45.362,45.3707,131982.0
2022-12-12 11:55:00,52.18,52.23,52.13,52.21,151094.0,45.3794,45.4229,45.336,45.4055,151094.0
2022-12-12 12:00:00,52.22,52.28,52.2,52.26,112002.0,45.4142,45.4664,45.3968,45.449,112002.0
2022-12-12 12:05:00,52.26,52.27,52.16,52.19,118192.0,45.449,45.4577,45.362,45.3881,118192.0
2022-12-12 12:10:00,52.19,52.2,52.16,52.18,94384.0,45.3881,45.3968,45.362,45.3794,94384.0
2022-12-12 12:15:00,52.18,52.24,52.15,52.22,76030.0,45.3794,45.4316,45.3533,45.4142,76030.0
2022-12-12 12:20:00,52.22,52.23,52.19,52.2,81882.0,45.4142,45.4229,45.3881,45.3968,81882.0
2022-12-12 12:25:00,52.2,52.27,52.18,52.23,90879.0,45.3968,45.4577,45.3794,45.4229,90879.0
2022-12-12 12:30:00,52.23,52.27,52.21,52.27,57674.0,45.4229,45.4577,45.4055,45.4577,57674.0
2022-12-12 12:35:00,52.27,52.29,52.25,52.26,74941.0,45.4577,45.4751,45.4403,45.449,74941.0
2022-12-12 12:40:00,52.27,52.33,52.26,52.27,134506.0,45.4577,45.5099,45.449,45.4577,134506.0
2022-12-12 12:45:00,52.26,52.27,52.24,52.26,98436.0,45.449,45.4577,45.4316,45.449,98436.0
2022-12-12 12:50:00,52.26,52.27,52.2,52.26,132758.0,45.449,45.4577,45.3968,45.449,132758.0
2022-12-12 12:55:00,52.26,52.31,52.25,52.28,96955.0,45.449,45.4925,45.4403,45.4664,96955.0
2022-12-12 13:00:00,52.28,52.34,52.25,52.3,166938.0,45.4664,45.5186,45.4403,45.4838,166938.0
2022-12-12 13:05:00,52.3,52.41,52.3,52.41,150446.0,45.4838,45.5795,45.4838,45.5795,150446.0
2022-12-12 13:10:00,52.41,52.48,52.4,52.41,461483.0,45.5795,45.6403,45.5708,45.5795,461483.0
2022-12-12 13:15:00,52.41,52.44,52.34,52.41,289807.0,45.5795,45.6056,45.5186,45.5795,289807.0
2022-12-12 13:20:00,52.41,52.45,52.38,52.45,112315.0,45.5795,45.6142,45.5534,45.6142,112315.0
2022-12-12 13:25:00,52.44,52.52,52.42,52.5,294542.0,45.6056,45.6751,45.5882,45.6577,294542.0
2022-12-12 13:30:00,52.5,52.59,52.49,52.51,364550.0,45.6577,45.736,45.649,45.6664,364550.0
2022-12-12 13:35:00,52.51,52.51,52.44,52.46,205597.0,45.6664,45.6664,45.6056,45.6229,205597.0
2022-12-12 13:40:00,52.46,52.49,52.44,52.44,141690.0,45.6229,45.649,45.6056,45.6056,141690.0
2022-12-12 13:45:00,52.45,52.5,52.44,52.5,180609.0,45.6142,45.6577,45.6056,45.6577,180609.0
2022-12-12 13:50:00,52.5,52.52,52.45,52.45,172871.0,45.6577,45.6751,45.6142,45.6142,172871.0
2022-12-12 13:55:00,52.45,52.46,52.41,52.45,123850.0,45.6142,45.6229,45.5795,45.6142,123850.0
2022-12-12 14:00:00,52.45,52.46,52.37,52.39,93846.0,45.6142,45.6229,45.5447,45.5621,93846.0
2022-12-12 14:05:00,52.4,52.43,52.28,52.28,115603.0,45.5708,45.5969,45.4664,45.4664,115603.0
2022-12-12 14:10:00,52.28,52.29,52.23,52.26,104214.0,45.4664,45.4751,45.4229,45.449,104214.0
2022-12-12 14:15:00,52.25,52.29,52.23,52.26,105278.0,45.4403,45.4751,45.4229,45.449,105278.0
2022-12-12 14:20:00,52.25,52.27,52.19,52.21,122773.0,45.4403,45.4577,45.3881,45.4055,122773.0
2022-12-12 14:25:00,52.21,52.25,52.16,52.24,131909.0,45.4055,45.4403,45.362,45.4316,131909.0
2022-12-12 14:30:00,52.23,52.28,52.21,52.27,104141.0,45.4229,45.4664,45.4055,45.4577,104141.0
2022-12-12 14:35:00,52.27,52.3,52.24,52.3,112774.0,45.4577,45.4838,45.4316,45.4838,112774.0
2022-12-12 14:40:00,52.3,52.32,52.23,52.26,107932.0,45.4838,45.5012,45.4229,45.449,107932.0
2022-12-12 14:45:00,52.26,52.27,52.23,52.25,96391.0,45.449,45.4577,45.4229,45.4403,96391.0
2022-12-12 14:50:00,52.25,52.27,52.23,52.26,99626.0,45.4403,45.4577,45.4229,45.449,99626.0
2022-12-12 14:55:00,52.26,52.3,52.23,52.23,115151.0,45.449,45.4838,45.4229,45.4229,115151.0
2022-12-12 15:00:00,52.23,52.25,52.13,52.13,180290.0,45.4229,45.4403,45.336,45.336,180290.0
2022-12-12 15:05:00,52.14,52.16,52.1,52.14,114862.0,45.3447,45.362,45.3099,45.3447,114862.0
2022-12-12 15:10:00,52.14,52.18,52.06,52.07,149430.0,45.3447,45.3794,45.2751,45.2838,149430.0
2022-12-12 15:15:00,52.08,52.1,52.03,52.05,135452.0,45.2925,45.3099,45.249,45.2664,135452.0
2022-12-12 15:20:00,52.05,52.14,52.03,52.11,181063.0,45.2664,45.3447,45.249,45.3186,181063.0
2022-12-12 15:25:00,52.1,52.12,52.08,52.11,117825.0,45.3099,45.3273,45.2925,45.3186,117825.0
2022-12-12 15:30:00,52.12,52.21,52.12,52.2,168747.0,45.3273,45.4055,45.3273,45.3968,168747.0
2022-12-12 15:35:00,52.2,52.22,52.16,52.22,151519.0,45.3968,45.4142,45.362,45.4142,151519.0
2022-12-12 15:40:00,52.22,52.22,52.14,52.15,178074.0,45.4142,45.4142,45.3447,45.3533,178074.0
2022-12-12 15:45:00,52.15,52.19,52.13,52.16,245508.0,45.3533,45.3881,45.336,45.362,245508.0
2022-12-12 15:50:00,52.16,52.22,52.15,52.16,371295.0,45.362,45.4142,45.3533,45.362,371295.0
2022-12-12 15:55:00,52.16,52.2,52.11,52.17,1231695.0,45.362,45.3968,45.3186,45.3707,1231695.0
2022-12-13 09:30:00,53.1,53.43,52.93,53.43,968840.0,46.1795,46.4665,46.0317,46.4665,968840.0
2022-12-13 09:35:00,53.43,53.58,53.32,53.58,380066.0,46.4665,46.597,46.3709,46.597,380066.0
2022-12-13 09:40:00,53.57,53.81,53.56,53.73,352053.0,46.5883,46.797,46.5796,46.7274,352053.0
2022-12-13 09:45:00,53.73,53.84,53.56,53.69,362205.0,46.7274,46.8231,46.5796,46.6926,362205.0
2022-12-13 09:50:00,53.69,53.92,53.65,53.89,322807.0,46.6926,46.8927,46.6579,46.8666,322807.0
2022-12-13 09:55:00,53.88,53.99,53.82,53.92,421935.0,46.8579,46.9535,46.8057,46.8927,421935.0
2022-12-13 10:00:00,53.92,54.04,53.67,53.82,662855.0,46.8927,46.997,46.6752,46.8057,662855.0
2022-12-13 10:05:00,53.81,53.95,53.76,53.93,238778.0,46.797,46.9188,46.7535,46.9014,238778.0
2022-12-13 10:10:00,53.93,53.95,53.81,53.86,253561.0,46.9014,46.9188,46.797,46.8405,253561.0
2022-12-13 10:15:00,53.85,53.86,53.72,53.84,239087.0,46.8318,46.8405,46.7187,46.8231,239087.0
2022-12-13 10:20:00,53.84,53.91,53.72,53.8,286815.0,46.8231,46.884,46.7187,46.7883,286815.0
2022-12-13 10:25:00,53.81,53.99,53.76,53.94,328012.0,46.797,46.9535,46.7535,46.9101,328012.0
2022-12-13 10:30:00,53.94,53.96,53.74,53.88,228180.0,46.9101,46.9275,46.7361,46.8579,228180.0
2022-12-13 10:35:00,53.88,53.88,53.53,53.54,260744.0,46.8579,46.8579,46.5535,46.5622,260744.0
2022-12-13 10:40:00,53.54,53.61,53.44,53.56,291681.0,46.5622,46.6231,46.4752,46.5796,291681.0
2022-12-13 10:45:00,53.57,53.66,53.51,53.53,187319.0,46.5883,46.6666,46.5361,46.5535,187319.0
2022-12-13 10:50:00,53.53,53.54,53.4,53.48,363134.0,46.5535,46.5622,46.4404,46.51,363134.0
2022-12-13 10:55:00,53.49,53.51,53.38,53.43,232244.0,46.5187,46.5361,46.423,46.4665,232244.0
2022-12-13 11:00:00,53.44,53.51,53.28,53.36,168325.0,46.4752,46.5361,46.3361,46.4056,168325.0
2022-12-13 11:05:00,53.36,53.49,53.28,53.29,280666.0,46.4056,46.5187,46.3361,46.3448,280666.0
2022-12-13 11:10:00,53.29,53.38,53.25,53.38,163604.0,46.3448,46.423,46.31,46.423,163604.0
2022-12-13 11:15:00,53.38,53.38,53.17,53.35,287136.0,46.423,46.423,46.2404,46.397,287136.0
2022-12-13 11:20:00,53.36,53.43,53.26,53.27,140479.0,46.4056,46.4665,46.3187,46.3274,140479.0
2022-12-13 11:25:00,53.27,53.35,53.22,53.35,150963.0,46.3274,46.397,46.2839,46.397,150963.0
2022-12-13 11:30:00,53.34,53.5,53.34,53.46,173448.0,46.3883,46.5274,46.3883,46.4926,173448.0
2022-12-13 11:35:00,53.46,53.49,53.33,53.36,182928.0,46.4926,46.5187,46.3796,46.4056,182928.0
2022-12-13 11:40:00,53.36,53.39,53.32,53.32,133383.0,46.4056,46.4317,46.3709,46.3709,133383.0
2022-12-13 11:45:00,53.33,53.33,53.12,53.17,179149.0,46.3796,46.3796,46.1969,46.2404,179149.0
2022-12-13 11:50:00,53.17,53.18,53.01,53.11,160653.0,46.2404,46.2491,46.1013,46.1882,160653.0
2022-12-13 11:55:00,53.11,53.18,53.04,53.18,169258.0,46.1882,46.2491,46.1274,46.2491,169258.0
2022-12-13 12:00:00,53.18,53.19,53.07,53.15,159403.0,46.2491,46.2578,46.1534,46.223,159403.0
2022-12-13 12:05:00,53.15,53.23,53.14,53.18,96924.0,46.223,46.2926,46.2143,46.2491,96924.0
2022-12-13 12:10:00,53.17,53.18,53.07,53.18,101791.0,46.2404,46.2491,46.1534,46.2491,101791.0
2022-12-13 12:15:00,53.18,53.18,53.07,53.09,135629.0,46.2491,46.2491,46.1534,46.1708,135629.0
2022-12-13 12:20:00,53.08,53.16,53.02,53.06,128734.0,46.1621,46.2317,46.11,46.1447,128734.0
2022-12-13 12:25:00,53.06,53.16,53.05,53.11,109391.0,46.1447,46.2317,46.1361,46.1882,109391.0
2022-12-13 12:30:00,53.1,53.11,53.03,53.05,101969.0,46.1795,46.1882,46.1187,46.1361,101969.0
2022-12-13 12:35:00,53.05,53.19,53.02,53.18,112731.0,46.1361,46.2578,46.11,46.2491,112731.0
2022-12-13 12:40:00,53.18,53.19,53.1,53.19,85600.0,46.2491,46.2578,46.1795,46.2578,85600.0
2022-12-13 12:45:00,53.18,53.23,53.04,53.06,157741.0,46.2491,46.2926,46.1274,46.1447,157741.0
2022-12-13 12:50:00,53.06,53.1,53.01,53.04,90846.0,46.1447,46.1795,46.1013,46.1274,90846.0
2022-12-13 12:55:00,53.03,53.07,53.02,53.04,83546.0,46.1187,46.1534,46.11,46.1274,83546.0
2022-12-13 13:00:00,53.04,53.04,52.94,52.97,233621.0,46.1274,46.1274,46.0404,46.0665,233621.0
2022-12-13 13:05:00,52.97,52.99,52.88,52.95,222948.0,46.0665,46.0839,45.9882,46.0491,222948.0
2022-12-13 13:10:00,52.95,53.09,52.91,53.08,285576.0,46.0491,46.1708,46.0143,46.1621,285576.0
2022-12-13 13:15:00,53.08,53.31,53.08,53.3,249653.0,46.1621,46.3622,46.1621,46.3535,249653.0
2022-12-13 13:20:00,53.3,53.45,53.24,53.45,380962.0,46.3535,46.4839,46.3013,46.4839,380962.0
2022-12-13 13:25:00,53.45,53.48,53.42,53.45,208045.0,46.4839,46.51,46.4578,46.4839,208045.0
2022-12-13 13:30:00,53.45,53.52,53.44,53.45,182878.0,46.4839,46.5448,46.4752,46.4839,182878.0
2022-12-13 13:35:00,53.45,53.57,53.44,53.55,276112.0,46.4839,46.5883,46.4752,46.5709,276112.0
2022-12-13 13:40:00,53.55,53.59,53.41,53.57,258346.0,46.5709,46.6057,46.4491,46.5883,258346.0
2022-12-13 13:45:00,53.57,53.58,53.45,53.55,339424.0,46.5883,46.597,46.4839,46.5709,339424.0
2022-12-13 13:50:00,53.55,53.59,53.41,53.45,217801.0,46.5709,46.6057,46.4491,46.4839,217801.0
2022-12-13 13:55:00,53.45,53.59,53.43,53.57,278004.0,46.4839,46.6057,46.4665,46.5883,278004.0
2022-12-13 14:00:00,53.57,53.72,53.54,53.68,207184.0,46.5883,46.7187,46.5622,46.6839,207184.0
2022-12-13 14:05:00,53.68,53.69,53.57,53.64,231464.0,46.6839,46.6926,46.5883,46.6492,231464.0
2022-12-13 14:10:00,53.64,53.69,53.62,53.69,370330.0,46.6492,46.6926,46.6318,46.6926,370330.0
2022-12-13 14:15:00,53.69,53.69,53.58,53.63,176409.0,46.6926,46.6926,46.597,46.6405,176409.0
2022-12-13 14:20:00,53.63,53.63,53.51,53.54,116743.0,46.6405,46.6405,46.5361,46.5622,116743.0
2022-12-13 14:25:00,53.54,53.56,53.47,53.5,115675.0,46.5622,46.5796,46.5013,46.5274,115675.0
2022-12-13 14:30:00,53.5,53.57,53.46,53.56,102636.0,46.5274,46.5883,46.4926,46.5796,102636.0
2022-12-13 14:35:00,53.57,53.58,53.29,53.33,339403.0,46.5883,46.597,46.3448,46.3796,339403.0
2022-12-13 14:40:00,53.33,53.42,53.31,53.41,128406.0,46.3796,46.4578,46.3622,46.4491,128406.0
2022-12-13 14:45:00,53.41,53.47,53.37,53.45,110077.0,46.4491,46.5013,46.4143,46.4839,110077.0
2022-12-13 14:50:00,53.45,53.48,53.39,53.41,300922.0,46.4839,46.51,46.4317,46.4491,300922.0
2022-12-13 14:55:00,53.41,53.45,53.36,53.37,197768.0,46.4491,46.4839,46.4056,46.4143,197768.0
2022-12-13 15:00:00,53.37,53.37,53.11,53.12,205919.0,46.4143,46.4143,46.1882,46.1969,205919.0
2022-12-13 15:05:00,53.13,53.28,53.12,53.26,160831.0,46.2056,46.3361,46.1969,46.3187,160831.0
2022-12-13 15:10:00,53.26,53.28,53.18,53.23,103184.0,46.3187,46.3361,46.2491,46.2926,103184.0
2022-12-13 15:15:00,53.24,53.32,53.21,53.27,154670.0,46.3013,46.3709,46.2752,46.3274,154670.0
2022-12-13 15:20:00,53.27,53.29,53.2,53.27,130538.0,46.3274,46.3448,46.2665,46.3274,130538.0
2022-12-13 15:25:00,53.27,53.28,53.15,53.21,116707.0,46.3274,46.3361,46.223,46.2752,116707.0
2022-12-13 15:30:00,53.2,53.34,53.2,53.27,210578.0,46.2665,46.3883,46.2665,46.3274,210578.0
2022-12-13 15:35:00,53.27,53.28,53.11,53.12,219176.0,46.3274,46.3361,46.1882,46.1969,219176.0
2022-12-13 15:40:00,53.13,53.19,53.08,53.17,236453.0,46.2056,46.2578,46.1621,46.2404,236453.0
2022-12-13 15:45:00,53.17,53.25,53.12,53.13,322617.0,46.2404,46.31,46.1969,46.2056,322617.0
2022-12-13 15:50:00,53.13,53.28,53.13,53.25,561260.0,46.2056,46.3361,46.2056,46.31,561260.0
2022-12-13 15:55:00,53.24,53.26,53.04,53.12,1501046.0,46.3013,46.3187,46.1274,46.1969,1501046.0
2022-12-14 09:30:00,53.14,53.25,52.9,53.06,368722.0,46.2143,46.31,46.0056,46.1447,368722.0
2022-12-14 09:35:00,53.06,53.2,52.95,53.2,137780.0,46.1447,46.2665,46.0491,46.2665,137780.0
2022-12-14 09:40:00,53.2,53.29,53.19,53.23,170951.0,46.2665,46.3448,46.2578,46.2926,170951.0
2022-12-14 09:45:00,53.23,53.47,53.2,53.45,241391.0,46.2926,46.5013,46.2665,46.4839,241391.0
2022-12-14 09:50:00,53.46,53.84,53.45,53.79,479284.0,46.4926,46.8231,46.4839,46.7796,479284.0
2022-12-14 09:55:00,53.79,53.88,53.73,53.81,294010.0,46.7796,46.8579,46.7274,46.797,294010.0
2022-12-14 10:00:00,53.81,53.88,53.73,53.85,228278.0,46.797,46.8579,46.7274,46.8318,228278.0
2022-12-14 10:05:00,53.85,53.86,53.79,53.82,144166.0,46.8318,46.8405,46.7796,46.8057,144166.0
2022-12-14 10:10:00,53.82,53.92,53.79,53.92,194870.0,46.8057,46.8927,46.7796,46.8927,194870.0
2022-12-14 10:15:00,53.92,54.85,53.85,54.48,1764835.0,46.8927,47.7015,46.8318,47.3797,1764835.0
2022-12-14 10:20:00,54.48,54.78,53.87,54.16,1525793.0,47.3797,47.6406,46.8492,47.1014,1525793.0
2022-12-14 10:25:00,54.16,54.27,53.78,54.03,490579.0,47.1014,47.1971,46.7709,46.9883,490579.0
2022-12-14 10:30:00,54.03,54.36,53.88,54.14,426573.0,46.9883,47.2753,46.8579,47.084,426573.0
2022-12-14 10:35:00,54.14,54.32,54.1,54.29,255390.0,47.084,47.2405,47.0492,47.2144,255390.0
2022-12-14 10:40:00,54.29,54.43,54.21,54.43,264355.0,47.2144,47.3362,47.1449,47.3362,264355.0
2022-12-14 10:45:00,54.43,54.43,54.22,54.28,257797.0,47.3362,47.3362,47.1536,47.2057,257797.0
2022-12-14 10:50:00,54.28,54.45,54.26,54.36,260526.0,47.2057,47.3536,47.1884,47.2753,260526.0
2022-12-14 10:55:00,54.36,54.43,54.3,54.42,244957.0,47.2753,47.3362,47.2231,47.3275,244957.0
2022-12-14 11:00:00,54.41,54.48,54.38,54.43,359115.0,47.3188,47.3797,47.2927,47.3362,359115.0
2022-12-14 11:05:00,54.43,54.58,54.39,54.52,353124.0,47.3362,47.4666,47.3014,47.4145,353124.0
2022-12-14 11:10:00,54.52,54.67,54.5,54.66,773256.0,47.4145,47.5449,47.3971,47.5362,773256.0
2022-12-14 11:15:00,54.66,54.75,54.56,54.71,438880.0,47.5362,47.6145,47.4493,47.5797,438880.0
2022-12-14 11:20:00,54.71,54.84,54.62,54.64,409169.0,47.5797,47.6928,47.5014,47.5188,409169.0
2022-12-14 11:25:00,54.64,54.74,54.59,54.7,300679.0,47.5188,47.6058,47.4753,47.571,300679.0
2022-12-14 11:30:00,54.7,54.91,54.69,54.86,969748.0,47.571,47.7536,47.5623,47.7102,969748.0
2022-12-14 11:35:00,54.86,54.87,54.7,54.79,267487.0,47.7102,47.7189,47.571,47.6493,267487.0
2022-12-14 11:40:00,54.79,54.88,54.75,54.88,219558.0,47.6493,47.7275,47.6145,47.7275,219558.0
2022-12-14 11:45:00,54.88,54.88,54.62,54.64,204281.0,47.7275,47.7275,47.5014,47.5188,204281.0
2022-12-14 11:50:00,54.64,54.65,54.46,54.5,417402.0,47.5188,47.5275,47.3623,47.3971,417402.0
2022-12-14 11:55:00,54.51,54.51,54.27,54.28,308896.0,47.4058,47.4058,47.1971,47.2057,308896.0
2022-12-14 12:00:00,54.28,54.35,54.22,54.3,167901.0,47.2057,47.2666,47.1536,47.2231,167901.0
2022-12-14 12:05:00,54.3,54.47,54.29,54.47,177324.0,47.2231,47.371,47.2144,47.371,177324.0
2022-12-14 12:10:00,54.47,54.49,54.44,54.48,147228.0,47.371,47.3884,47.3449,47.3797,147228.0
2022-12-14 12:15:00,54.48,54.6,54.46,54.57,146214.0,47.3797,47.484,47.3623,47.458,146214.0
2022-12-14 12:20:00,54.56,54.62,54.52,54.57,115997.0,47.4493,47.5014,47.4145,47.458,115997.0
2022-12-14 12:25:00,54.56,54.63,54.54,54.55,110211.0,47.4493,47.5101,47.4319,47.4406,110211.0
2022-12-14 12:30:00,54.55,54.67,54.54,54.66,110821.0,47.4406,47.5449,47.4319,47.5362,110821.0
2022-12-14 12:35:00,54.66,54.74,54.66,54.69,165585.0,47.5362,47.6058,47.5362,47.5623,165585.0
2022-12-14 12:40:00,54.69,54.7,54.6,54.66,109031.0,47.5623,47.571,47.484,47.5362,109031.0
2022-12-14 12:45:00,54.65,54.7,54.61,54.68,101036.0,47.5275,47.571,47.4927,47.5536,101036.0
2022-12-14 12:50:00,54.68,54.69,54.55,54.56,101846.0,47.5536,47.5623,47.4406,47.4493,101846.0
2022-12-14 12:55:00,54.56,54.58,54.49,54.5,121138.0,47.4493,47.4666,47.3884,47.3971,121138.0
2022-12-14 13:00:00,54.51,54.58,54.48,54.54,121351.0,47.4058,47.4666,47.3797,47.4319,121351.0
2022-12-14 13:05:00,54.55,54.72,54.55,54.71,148695.0,47.4406,47.5884,47.4406,47.5797,148695.0
2022-12-14 13:10:00,54.71,54.77,54.7,54.7,131272.0,47.5797,47.6319,47.571,47.571,131272.0
2022-12-14 13:15:00,54.71,54.75,54.67,54.73,186290.0,47.5797,47.6145,47.5449,47.5971,186290.0
2022-12-14 13:20:00,54.73,54.73,54.67,54.68,123157.0,47.5971,47.5971,47.5449,47.5536,123157.0
2022-12-14 13:25:00,54.69,54.72,54.68,54.69,99441.0,47.5623,47.5884,47.5536,47.5623,99441.0
2022-12-14 13:30:00,54.68,54.75,54.64,54.68,106674.0,47.5536,47.6145,47.5188,47.5536,106674.0
2022-12-14 13:35:00,54.68,54.77,54.64,54.75,134886.0,47.5536,47.6319,47.5188,47.6145,134886.0
2022-12-14 13:40:00,54.76,54.79,54.7,54.72,118347.0,47.6232,47.6493,47.571,47.5884,118347.0
2022-12-14 13:45:00,54.72,54.79,54.68,54.72,136980.0,47.5884,47.6493,47.5536,47.5884,136980.0
2022-12-14 13:50:00,54.72,54.73,54.66,54.69,111915.0,47.5884,47.5971,47.5362,47.5623,111915.0
2022-12-14 13:55:00,54.68,54.75,54.62,54.63,120213.0,47.5536,47.6145,47.5014,47.5101,120213.0
2022-12-14 14:00:00,54.64,54.64,54.15,54.39,429337.0,47.5188,47.5188,47.0927,47.3014,429337.0
2022-12-14 14:05:00,54.39,54.49,54.24,54.35,208044.0,47.3014,47.3884,47.171,47.2666,208044.0
2022-12-14 14:10:00,54.34,54.45,54.25,54.41,286865.0,47.2579,47.3536,47.1797,47.3188,286865.0
2022-12-14 14:15:00,54.41,54.54,54.36,54.48,263140.0,47.3188,47.4319,47.2753,47.3797,263140.0
2022-12-14 14:20:00,54.47,54.54,54.45,54.5,359353.0,47.371,47.4319,47.3536,47.3971,359353.0
2022-12-14 14:25:00,54.5,54.56,54.42,54.53,267101.0,47.3971,47.4493,47.3275,47.4232,267101.0
2022-12-14 14:30:00,54.53,54.54,54.11,54.12,333671.0,47.4232,47.4319,47.0579,47.0666,333671.0
2022-12-14 14:35:00,54.12,54.32,54.07,54.3,287803.0,47.0666,47.2405,47.0231,47.2231,287803.0
2022-12-14 14:40:00,54.3,54.4,54.14,54.32,286315.0,47.2231,47.3101,47.084,47.2405,286315.0
2022-12-14 14:45:00,54.32,54.34,54.07,54.23,282889.0,47.2405,47.2579,47.0231,47.1623,282889.0
2022-12-14 14:50:00,54.23,54.31,54.09,54.21,231017.0,47.1623,47.2318,47.0405,47.1449,231017.0
2022-12-14 14:55:00,54.22,54.38,54.18,54.37,190119.0,47.1536,47.2927,47.1188,47.284,190119.0
2022-12-14 15:00:00,54.38,54.71,54.34,54.67,320320.0,47.2927,47.5797,47.2579,47.5449,320320.0
2022-12-14 15:05:00,54.67,54.73,54.58,54.73,268473.0,47.5449,47.5971,47.4666,47.5971,268473.0
2022-12-14 15:10:00,54.73,54.93,54.71,54.88,463859.0,47.5971,47.771,47.5797,47.7275,463859.0
2022-12-14 15:15:00,54.89,54.89,54.64,54.73,364190.0,47.7362,47.7362,47.5188,47.5971,364190.0
2022-12-14 15:20:00,54.72,54.75,54.57,54.59,227016.0,47.5884,47.6145,47.458,47.4753,227016.0
2022-12-14 15:25:00,54.59,54.59,54.41,54.42,281003.0,47.4753,47.4753,47.3188,47.3275,281003.0
2022-12-14 15:30:00,54.41,54.42,54.29,54.35,278116.0,47.3188,47.3275,47.2144,47.2666,278116.0
2022-12-14 15:35:00,54.36,54.48,54.32,54.45,290203.0,47.2753,47.3797,47.2405,47.3536,290203.0
2022-12-14 15:40:00,54.45,54.54,54.43,54.52,272496.0,47.3536,47.4319,47.3362,47.4145,272496.0
2022-12-14 15:45:00,54.52,54.59,54.42,54.55,429058.0,47.4145,47.4753,47.3275,47.4406,429058.0
2022-12-14 15:50:00,54.54,54.67,54.5,54.62,598095.0,47.4319,47.5449,47.3971,47.5014,598095.0
2022-12-14 15:55:00,54.61,54.62,54.48,54.49,1298657.0,47.4927,47.5014,47.3797,47.3884,1298657.0
2022-12-15 09:30:00,54.07,54.43,54.04,54.17,672889.0,47.0231,47.3362,46.997,47.1101,672889.0
2022-12-15 09:35:00,54.17,54.18,53.91,54.09,303488.0,47.1101,47.1188,46.884,47.0405,303488.0
2022-12-15 09:40:00,54.08,54.1,53.9,53.98,236214.0,47.0318,47.0492,46.8753,46.9448,236214.0
2022-12-15 09:45:00,53.98,54.09,53.92,54.02,196229.0,46.9448,47.0405,46.8927,46.9796,196229.0
2022-12-15 09:50:00,54.01,54.27,53.97,54.13,287145.0,46.9709,47.1971,46.9361,47.0753,287145.0
2022-12-15 09:55:00,54.13,54.15,53.9,53.98,233433.0,47.0753,47.0927,46.8753,46.9448,233433.0
2022-12-15 10:00:00,53.98,53.99,53.72,53.73,255706.0,46.9448,46.9535,46.7187,46.7274,255706.0
2022-12-15 10:05:00,53.72,53.78,53.68,53.72,176084.0,46.7187,46.7709,46.6839,46.7187,176084.0
2022-12-15 10:10:00,53.72,53.72,53.59,53.71,227806.0,46.7187,46.7187,46.6057,46.71,227806.0
2022-12-15 10:15:00,53.72,53.73,53.61,53.65,143722.0,46.7187,46.7274,46.6231,46.6579,143722.0
2022-12-15 10:20:00,53.65,53.65,53.49,53.54,230143.0,46.6579,46.6579,46.5187,46.5622,230143.0
2022-12-15 10:25:00,53.54,53.58,53.47,53.52,132864.0,46.5622,46.597,46.5013,46.5448,132864.0
2022-12-15 10:30:00,53.52,53.53,53.39,53.53,149751.0,46.5448,46.5535,46.4317,46.5535,149751.0
2022-12-15 10:35:00,53.53,53.77,53.52,53.75,320885.0,46.5535,46.7622,46.5448,46.7448,320885.0
2022-12-15 10:40:00,53.75,53.81,53.69,53.78,260404.0,46.7448,46.797,46.6926,46.7709,260404.0
2022-12-15 10:45:00,53.78,53.79,53.46,53.46,154213.0,46.7709,46.7796,46.4926,46.4926,154213.0
2022-12-15 10:50:00,53.46,53.61,53.45,53.54,161210.0,46.4926,46.6231,46.4839,46.5622,161210.0
2022-12-15 10:55:00,53.53,53.55,53.4,53.48,170748.0,46.5535,46.5709,46.4404,46.51,170748.0
2022-12-15 11:00:00,53.48,53.54,53.42,53.47,106651.0,46.51,46.5622,46.4578,46.5013,106651.0
2022-12-15 11:05:00,53.47,53.5,53.42,53.47,93264.0,46.5013,46.5274,46.4578,46.5013,93264.0
2022-12-15 11:10:00,53.48,53.51,53.42,53.44,119610.0,46.51,46.5361,46.4578,46.4752,119610.0
2022-12-15 11:15:00,53.43,53.53,53.4,53.52,158720.0,46.4665,46.5535,46.4404,46.5448,158720.0
2022-12-15 11:20:00,53.52,53.52,53.42,53.47,94303.0,46.5448,46.5448,46.4578,46.5013,94303.0
2022-12-15 11:25:00,53.47,53.57,53.42,53.56,185358.0,46.5013,46.5883,46.4578,46.5796,185358.0
2022-12-15 11:30:00,53.57,53.6,53.45,53.51,134819.0,46.5883,46.6144,46.4839,46.5361,134819.0
2022-12-15 11:35:00,53.52,53.58,53.48,53.53,134613.0,46.5448,46.597,46.51,46.5535,134613.0
2022-12-15 11:40:00,53.52,53.63,53.5,53.62,371054.0,46.5448,46.6405,46.5274,46.6318,371054.0
2022-12-15 11:45:00,53.61,53.67,53.58,53.61,229493.0,46.6231,46.6752,46.597,46.6231,229493.0
2022-12-15 11:50:00,53.61,53.65,53.52,53.65,369399.0,46.6231,46.6579,46.5448,46.6579,369399.0
2022-12-15 11:55:00,53.65,53.67,53.57,53.62,112360.0,46.6579,46.6752,46.5883,46.6318,112360.0
2022-12-15 12:00:00,53.62,53.72,53.61,53.63,98132.0,46.6318,46.7187,46.6231,46.6405,98132.0
2022-12-15 12:05:00,53.63,53.65,53.59,53.62,145544.0,46.6405,46.6579,46.6057,46.6318,145544.0
2022-12-15 12:10:00,53.62,53.62,53.5,53.52,87570.0,46.6318,46.6318,46.5274,46.5448,87570.0
2022-12-15 12:15:00,53.51,53.56,53.49,53.55,74735.0,46.5361,46.5796,46.5187,46.5709,74735.0
2022-12-15 12:20:00,53.55,53.56,53.5,53.51,76779.0,46.5709,46.5796,46.5274,46.5361,76779.0
2022-12-15 12:25:00,53.5,53.56,53.45,53.55,109112.0,46.5274,46.5796,46.4839,46.5709,109112.0
2022-12-15 12:30:00,53.55,53.67,53.54,53.66,114710.0,46.5709,46.6752,46.5622,46.6666,114710.0
2022-12-15 12:35:00,53.66,53.68,53.58,53.63,108131.0,46.6666,46.6839,46.597,46.6405,108131.0
2022-12-15 12:40:00,53.63,53.65,53.59,53.59,118500.0,46.6405,46.6579,46.6057,46.6057,118500.0
2022-12-15 12:45:00,53.6,53.74,53.59,53.74,338204.0,46.6144,46.7361,46.6057,46.7361,338204.0
2022-12-15 12:50:00,53.73,53.79,53.69,53.71,131466.0,46.7274,46.7796,46.6926,46.71,131466.0
2022-12-15 12:55:00,53.72,53.72,53.67,53.71,147419.0,46.7187,46.7187,46.6752,46.71,147419.0
2022-12-15 13:00:00,53.71,53.72,53.69,53.7,131086.0,46.71,46.7187,46.6926,46.7013,131086.0
2022-12-15 13:05:00,53.69,53.71,53.6,53.64,117335.0,46.6926,46.71,46.6144,46.6492,117335.0
2022-12-15 13:10:00,53.64,53.73,53.61,53.68,98357.0,46.6492,46.7274,46.6231,46.6839,98357.0
2022-12-15 13:15:00,53.68,53.73,53.65,53.66,89682.0,46.6839,46.7274,46.6579,46.6666,89682.0
2022-12-15 13:20:00,53.66,53.67,53.63,53.65,119068.0,46.6666,46.6752,46.6405,46.6579,119068.0
2022-12-15 13:25:00,53.66,53.67,53.58,53.66,98006.0,46.6666,46.6752,46.597,46.6666,98006.0
2022-12-15 13:30:00,53.66,53.66,53.56,53.59,223624.0,46.6666,46.6666,46.5796,46.6057,223624.0
2022-12-15 13:35:00,53.59,53.67,53.54,53.66,189725.0,46.6057,46.6752,46.5622,46.6666,189725.0
2022-12-15 13:40:00,53.66,53.77,53.58,53.6,184430.0,46.6666,46.7622,46.597,46.6144,184430.0
2022-12-15 13:45:00,53.6,53.66,53.59,53.62,147982.0,46.6144,46.6666,46.6057,46.6318,147982.0
2022-12-15 13:50:00,53.63,53.64,53.56,53.58,145167.0,46.6405,46.6492,46.5796,46.597,145167.0
2022-12-15 13:55:00,53.58,53.75,53.58,53.75,81404.0,46.597,46.7448,46.597,46.7448,81404.0
2022-12-15 14:00:00,53.75,53.82,53.71,53.77,144174.0,46.7448,46.8057,46.71,46.7622,144174.0
2022-12-15 14:05:00,53.77,53.78,53.69,53.71,94125.0,46.7622,46.7709,46.6926,46.71,94125.0
2022-12-15 14:10:00,53.71,53.76,53.63,53.65,139183.0,46.71,46.7535,46.6405,46.6579,139183.0
2022-12-15 14:15:00,53.64,53.72,53.63,53.68,98195.0,46.6492,46.7187,46.6405,46.6839,98195.0
2022-12-15 14:20:00,53.69,53.74,53.65,53.66,123805.0,46.6926,46.7361,46.6579,46.6666,123805.0
2022-12-15 14:25:00,53.66,53.75,53.65,53.73,132746.0,46.6666,46.7448,46.6579,46.7274,132746.0
2022-12-15 14:30:00,53.74,53.83,53.74,53.82,104396.0,46.7361,46.8144,46.7361,46.8057,104396.0
2022-12-15 14:35:00,53.82,53.84,53.75,53.8,172350.0,46.8057,46.8231,46.7448,46.7883,172350.0
2022-12-15 14:40:00,53.79,53.91,53.78,53.9,134242.0,46.7796,46.884,46.7709,46.8753,134242.0
2022-12-15 14:45:00,53.91,53.93,53.81,53.85,164351.0,46.884,46.9014,46.797,46.8318,164351.0
2022-12-15 14:50:00,53.85,53.88,53.8,53.85,119059.0,46.8318,46.8579,46.7883,46.8318,119059.0
2022-12-15 14:55:00,53.85,53.93,53.83,53.91,111398.0,46.8318,46.9014,46.8144,46.884,111398.0
2022-12-15 15:00:00,53.91,53.95,53.86,53.89,190283.0,46.884,46.9188,46.8405,46.8666,190283.0
2022-12-15 15:05:00,53.89,53.93,53.87,53.91,136461.0,46.8666,46.9014,46.8492,46.884,136461.0
2022-12-15 15:10:00,53.91,53.91,53.79,53.8,149264.0,46.884,46.884,46.7796,46.7883,149264.0
2022-12-15 15:15:00,53.8,53.81,53.71,53.72,183197.0,46.7883,46.797,46.71,46.7187,183197.0
2022-12-15 15:20:00,53.72,53.79,53.69,53.74,215698.0,46.7187,46.7796,46.6926,46.7361,215698.0
2022-12-15 15:25:00,53.74,53.85,53.73,53.83,203462.0,46.7361,46.8318,46.7274,46.8144,203462.0
2022-12-15 15:30:00,53.83,53.87,53.79,53.84,177244.0,46.8144,46.8492,46.7796,46.8231,177244.0
2022-12-15 15:35:00,53.83,53.87,53.69,53.75,218796.0,46.8144,46.8492,46.6926,46.7448,218796.0
2022-12-15 15:40:00,53.76,53.79,53.64,53.65,318818.0,46.7535,46.7796,46.6492,46.6579,318818.0
2022-12-15 15:45:00,53.66,53.69,53.62,53.64,436927.0,46.6666,46.6926,46.6318,46.6492,436927.0
2022-12-15 15:50:00,53.64,53.7,53.61,53.62,501546.0,46.6492,46.7013,46.6231,46.6318,501546.0
2022-12-15 15:55:00,53.62,53.64,53.56,53.63,1313418.0,46.6318,46.6492,46.5796,46.6405,1313418.0
2022-12-16 09:30:00,53.01,53.02,52.56,53.01,4559491.0,46.1013,46.11,45.7099,46.1013,4559491.0
2022-12-16 09:35:00,53.02,53.09,52.75,52.78,356630.0,46.11,46.1708,45.8752,45.9012,356630.0
2022-12-16 09:40:00,52.78,53.14,52.76,52.96,346114.0,45.9012,46.2143,45.8838,46.0578,346114.0
2022-12-16 09:45:00,52.97,53.01,52.7,52.74,284820.0,46.0665,46.1013,45.8317,45.8665,284820.0
2022-12-16 09:50:00,52.74,52.89,52.69,52.83,198061.0,45.8665,45.9969,45.823,45.9447,198061.0
2022-12-16 09:55:00,52.83,52.95,52.73,52.89,213678.0,45.9447,46.0491,45.8578,45.9969,213678.0
2022-12-16 10:00:00,52.89,52.94,52.77,52.8,201660.0,45.9969,46.0404,45.8925,45.9186,201660.0
2022-12-16 10:05:00,52.79,52.86,52.56,52.59,191352.0,45.9099,45.9708,45.7099,45.736,191352.0
2022-12-16 10:10:00,52.59,52.62,52.42,52.44,237241.0,45.736,45.7621,45.5882,45.6056,237241.0
2022-12-16 10:15:00,52.45,52.55,52.41,52.55,269477.0,45.6142,45.7012,45.5795,45.7012,269477.0
2022-12-16 10:20:00,52.56,52.58,52.41,52.43,168345.0,45.7099,45.7273,45.5795,45.5969,168345.0
2022-12-16 10:25:00,52.43,52.43,52.24,52.24,467083.0,45.5969,45.5969,45.4316,45.4316,467083.0
2022-12-16 10:30:00,52.24,52.29,52.16,52.18,231668.0,45.4316,45.4751,45.362,45.3794,231668.0
2022-12-16 10:35:00,52.19,52.21,52.04,52.1,215831.0,45.3881,45.4055,45.2577,45.3099,215831.0
2022-12-16 10:40:00,52.08,52.26,52.01,52.23,289495.0,45.2925,45.449,45.2316,45.4229,289495.0
2022-12-16 10:45:00,52.23,52.24,52.07,52.07,340118.0,45.4229,45.4316,45.2838,45.2838,340118.0
2022-12-16 10:50:00,52.07,52.08,51.9,51.95,267258.0,45.2838,45.2925,45.1359,45.1794,267258.0
2022-12-16 10:55:00,51.96,52.03,51.95,51.98,370488.0,45.1881,45.249,45.1794,45.2055,370488.0
2022-12-16 11:00:00,51.98,51.98,51.82,51.89,238548.0,45.2055,45.2055,45.0664,45.1272,238548.0
2022-12-16 11:05:00,51.89,51.96,51.82,51.88,216106.0,45.1272,45.1881,45.0664,45.1185,216106.0
2022-12-16 11:10:00,51.87,51.96,51.76,51.96,259021.0,45.1098,45.1881,45.0142,45.1881,259021.0
2022-12-16 11:15:00,51.96,52.12,51.91,52.12,400133.0,45.1881,45.3273,45.1446,45.3273,400133.0
2022-12-16 11:20:00,52.13,52.15,52.07,52.12,241008.0,45.336,45.3533,45.2838,45.3273,241008.0
2022-12-16 11:25:00,52.12,52.14,52.06,52.08,187066.0,45.3273,45.3447,45.2751,45.2925,187066.0
2022-12-16 11:30:00,52.09,52.22,52.02,52.06,714324.0,45.3012,45.4142,45.2403,45.2751,714324.0
2022-12-16 11:35:00,52.06,52.07,51.96,51.98,174917.0,45.2751,45.2838,45.1881,45.2055,174917.0
2022-12-16 11:40:00,51.98,52.08,51.96,52.03,221972.0,45.2055,45.2925,45.1881,45.249,221972.0
2022-12-16 11:45:00,52.03,52.1,51.99,52.01,117854.0,45.249,45.3099,45.2142,45.2316,117854.0
2022-12-16 11:50:00,52.01,52.02,51.91,51.91,175989.0,45.2316,45.2403,45.1446,45.1446,175989.0
2022-12-16 11:55:00,51.91,51.91,51.75,51.76,215024.0,45.1446,45.1446,45.0055,45.0142,215024.0
2022-12-16 12:00:00,51.76,51.81,51.68,51.76,233908.0,45.0142,45.0577,44.9446,45.0142,233908.0
2022-12-16 12:05:00,51.75,51.78,51.69,51.75,152563.0,45.0055,45.0316,44.9533,45.0055,152563.0
2022-12-16 12:10:00,51.75,51.81,51.74,51.8,160715.0,45.0055,45.0577,44.9968,45.049,160715.0
2022-12-16 12:15:00,51.8,51.88,51.77,51.84,181346.0,45.049,45.1185,45.0229,45.0837,181346.0
2022-12-16 12:20:00,51.84,51.91,51.83,51.89,162697.0,45.0837,45.1446,45.0751,45.1272,162697.0
2022-12-16 12:25:00,51.89,51.91,51.85,51.91,179963.0,45.1272,45.1446,45.0924,45.1446,179963.0
2022-12-16 12:30:00,51.91,51.93,51.86,51.89,83873.0,45.1446,45.162,45.1011,45.1272,83873.0
2022-12-16 12:35:00,51.89,51.96,51.87,51.95,120371.0,45.1272,45.1881,45.1098,45.1794,120371.0
2022-12-16 12:40:00,51.96,51.96,51.81,51.86,619899.0,45.1881,45.1881,45.0577,45.1011,619899.0
2022-12-16 12:45:00,51.85,51.94,51.82,51.91,360717.0,45.0924,45.1707,45.0664,45.1446,360717.0
2022-12-16 12:50:00,51.91,51.91,51.74,51.76,122563.0,45.1446,45.1446,44.9968,45.0142,122563.0
2022-12-16 12:55:00,51.75,51.75,51.68,51.74,123083.0,45.0055,45.0055,44.9446,44.9968,123083.0
2022-12-16 13:00:00,51.74,51.78,51.7,51.71,94530.0,44.9968,45.0316,44.962,44.9707,94530.0
2022-12-16 13:05:00,51.71,51.71,51.57,51.62,207289.0,44.9707,44.9707,44.8489,44.8924,207289.0
2022-12-16 13:10:00,51.62,51.72,51.62,51.71,116901.0,44.8924,44.9794,44.8924,44.9707,116901.0
2022-12-16 13:15:00,51.71,51.77,51.68,51.73,98027.0,44.9707,45.0229,44.9446,44.9881,98027.0
2022-12-16 13:20:00,51.73,51.77,51.71,51.76,96071.0,44.9881,45.0229,44.9707,45.0142,96071.0
2022-12-16 13:25:00,51.75,51.78,51.72,51.73,89776.0,45.0055,45.0316,44.9794,44.9881,89776.0
2022-12-16 13:30:00,51.73,51.83,51.69,51.8,133774.0,44.9881,45.0751,44.9533,45.049,133774.0
2022-12-16 13:35:00,51.8,51.85,51.78,51.8,88391.0,45.049,45.0924,45.0316,45.049,88391.0
2022-12-16 13:40:00,51.8,51.84,51.76,51.84,112962.0,45.049,45.0837,45.0142,45.0837,112962.0
2022-12-16 13:45:00,51.84,51.85,51.77,51.8,126763.0,45.0837,45.0924,45.0229,45.049,126763.0
2022-12-16 13:50:00,51.8,51.81,51.73,51.78,121082.0,45.049,45.0577,44.9881,45.0316,121082.0
2022-12-16 13:55:00,51.79,51.82,51.75,51.8,109811.0,45.0403,45.0664,45.0055,45.049,109811.0
2022-12-16 14:00:00,51.8,51.81,51.73,51.78,137624.0,45.049,45.0577,44.9881,45.0316,137624.0
2022-12-16 14:05:00,51.78,51.87,51.74,51.86,164854.0,45.0316,45.1098,44.9968,45.1011,164854.0
2022-12-16 14:10:00,51.86,51.97,51.85,51.89,403742.0,45.1011,45.1968,45.0924,45.1272,403742.0
2022-12-16 14:15:00,51.9,51.96,51.87,51.87,180897.0,45.1359,45.1881,45.1098,45.1098,180897.0
2022-12-16 14:20:00,51.88,51.89,51.74,51.82,238318.0,45.1185,45.1272,44.9968,45.0664,238318.0
2022-12-16 14:25:00,51.82,51.83,51.79,51.82,103984.0,45.0664,45.0751,45.0403,45.0664,103984.0
2022-12-16 14:30:00,51.82,51.83,51.69,51.71,139241.0,45.0664,45.0751,44.9533,44.9707,139241.0
2022-12-16 14:35:00,51.71,51.77,51.71,51.74,108732.0,44.9707,45.0229,44.9707,44.9968,108732.0
2022-12-16 14:40:00,51.75,51.78,51.63,51.69,260805.0,45.0055,45.0316,44.9011,44.9533,260805.0
2022-12-16 14:45:00,51.69,51.76,51.68,51.76,127079.0,44.9533,45.0142,44.9446,45.0142,127079.0
2022-12-16 14:50:00,51.76,51.92,51.74,51.91,234524.0,45.0142,45.1533,44.9968,45.1446,234524.0
2022-12-16 14:55:00,51.9,52.01,51.9,51.91,239147.0,45.1359,45.2316,45.1359,45.1446,239147.0
2022-12-16 15:00:00,51.9,51.96,51.89,51.9,169733.0,45.1359,45.1881,45.1272,45.1359,169733.0
2022-12-16 15:05:00,51.9,51.91,51.81,51.84,151795.0,45.1359,45.1446,45.0577,45.0837,151795.0
2022-12-16 15:10:00,51.84,51.99,51.83,51.99,326199.0,45.0837,45.2142,45.0751,45.2142,326199.0
2022-12-16 15:15:00,51.98,52.05,51.95,51.97,247611.0,45.2055,45.2664,45.1794,45.1968,247611.0
2022-12-16 15:20:00,51.96,52.06,51.94,52.05,240254.0,45.1881,45.2751,45.1707,45.2664,240254.0
2022-12-16 15:25:00,52.05,52.08,52.01,52.06,149094.0,45.2664,45.2925,45.2316,45.2751,149094.0
2022-12-16 15:30:00,52.06,52.15,52.06,52.11,262181.0,45.2751,45.3533,45.2751,45.3186,262181.0
2022-12-16 15:35:00,52.11,52.14,52.06,52.06,310143.0,45.3186,45.3447,45.2751,45.2751,310143.0
2022-12-16 15:40:00,52.06,52.12,51.94,51.95,371148.0,45.2751,45.3273,45.1707,45.1794,371148.0
2022-12-16 15:45:00,51.94,51.99,51.88,51.94,501089.0,45.1707,45.2142,45.1185,45.1707,501089.0
2022-12-16 15:50:00,51.93,51.96,51.66,51.7,723662.0,45.162,45.1881,44.9272,44.962,723662.0
2022-12-16 15:55:00,51.7,51.72,51.41,51.41,2285429.0,44.962,44.9794,44.7098,44.7098,2285429.0
2022-12-19 09:30:00,51.52,51.81,51.5,51.55,498786.0,44.8055,45.0577,44.7881,44.8315,498786.0
2022-12-19 09:35:00,51.53,51.57,51.12,51.13,185376.0,44.8142,44.8489,44.4576,44.4663,185376.0
2022-12-19 09:40:00,51.13,51.17,50.95,51.03,225143.0,44.4663,44.5011,44.3097,44.3793,225143.0
2022-12-19 09:45:00,51.03,51.04,50.84,50.89,167147.0,44.3793,44.388,44.2141,44.2576,167147.0
2022-12-19 09:50:00,50.89,50.95,50.75,50.83,206938.0,44.2576,44.3097,44.1358,44.2054,206938.0
2022-12-19 09:55:00,50.83,50.9,50.69,50.89,166374.0,44.2054,44.2663,44.0836,44.2576,166374.0
2022-12-19 10:00:00,50.9,51.0,50.83,50.99,117954.0,44.2663,44.3532,44.2054,44.3445,117954.0
2022-12-19 10:05:00,50.99,51.12,50.98,51.08,295605.0,44.3445,44.4576,44.3358,44.4228,295605.0
2022-12-19 10:10:00,51.07,51.19,51.0,51.16,116240.0,44.4141,44.5185,44.3532,44.4924,116240.0
2022-12-19 10:15:00,51.17,51.17,50.93,50.98,145556.0,44.5011,44.5011,44.2923,44.3358,145556.0
2022-12-19 10:20:00,50.98,51.05,50.97,51.03,175897.0,44.3358,44.3967,44.3271,44.3793,175897.0
2022-12-19 10:25:00,51.03,51.03,50.95,50.98,106176.0,44.3793,44.3793,44.3097,44.3358,106176.0
2022-12-19 10:30:00,50.99,50.99,50.86,50.9,149367.0,44.3445,44.3445,44.2315,44.2663,149367.0
2022-12-19 10:35:00,50.9,50.93,50.83,50.88,125236.0,44.2663,44.2923,44.2054,44.2489,125236.0
2022-12-19 10:40:00,50.88,50.91,50.86,50.87,80904.0,44.2489,44.275,44.2315,44.2402,80904.0
2022-12-19 10:45:00,50.88,51.1,50.87,51.08,89521.0,44.2489,44.4402,44.2402,44.4228,89521.0
2022-12-19 10:50:00,51.07,51.14,51.03,51.14,118052.0,44.4141,44.475,44.3793,44.475,118052.0
2022-12-19 10:55:00,51.14,51.25,51.12,51.23,165018.0,44.475,44.5706,44.4576,44.5532,165018.0
2022-12-19 11:00:00,51.23,51.32,51.2,51.27,79709.0,44.5532,44.6315,44.5272,44.588,79709.0
2022-12-19 11:05:00,51.27,51.35,51.23,51.34,175442.0,44.588,44.6576,44.5532,44.6489,175442.0
2022-12-19 11:10:00,51.34,51.34,51.24,51.24,83073.0,44.6489,44.6489,44.5619,44.5619,83073.0
2022-12-19 11:15:00,51.25,51.26,51.19,51.24,118774.0,44.5706,44.5793,44.5185,44.5619,118774.0
2022-12-19 11:20:00,51.24,51.28,51.22,51.27,101997.0,44.5619,44.5967,44.5446,44.588,101997.0
2022-12-19 11:25:00,51.27,51.34,51.24,51.33,127003.0,44.588,44.6489,44.5619,44.6402,127003.0
2022-12-19 11:30:00,51.32,51.36,51.1,51.13,164472.0,44.6315,44.6663,44.4402,44.4663,164472.0
2022-12-19 11:35:00,51.12,51.12,51.06,51.1,112908.0,44.4576,44.4576,44.4054,44.4402,112908.0
2022-12-19 11:40:00,51.1,51.23,51.08,51.23,117156.0,44.4402,44.5532,44.4228,44.5532,117156.0
2022-12-19 11:45:00,51.23,51.27,51.19,51.25,82688.0,44.5532,44.588,44.5185,44.5706,82688.0
2022-12-19 11:50:00,51.26,51.32,51.24,51.32,60124.0,44.5793,44.6315,44.5619,44.6315,60124.0
2022-12-19 11:55:00,51.32,51.32,51.22,51.22,115498.0,44.6315,44.6315,44.5446,44.5446,115498.0
2022-12-19 12:00:00,51.23,51.35,51.23,51.35,64220.0,44.5532,44.6576,44.5532,44.6576,64220.0
2022-12-19 12:05:00,51.34,51.38,51.29,51.3,96124.0,44.6489,44.6837,44.6054,44.6141,96124.0
2022-12-19 12:10:00,51.3,51.33,51.28,51.3,73690.0,44.6141,44.6402,44.5967,44.6141,73690.0
2022-12-19 12:15:00,51.3,51.36,51.27,51.36,106019.0,44.6141,44.6663,44.588,44.6663,106019.0
2022-12-19 12:20:00,51.36,51.4,51.31,51.38,79101.0,44.6663,44.7011,44.6228,44.6837,79101.0
2022-12-19 12:25:00,51.37,51.38,51.31,51.35,71224.0,44.675,44.6837,44.6228,44.6576,71224.0
2022-12-19 12:30:00,51.34,51.35,51.3,51.33,66850.0,44.6489,44.6576,44.6141,44.6402,66850.0
2022-12-19 12:35:00,51.33,51.35,51.32,51.34,39999.0,44.6402,44.6576,44.6315,44.6489,39999.0
2022-12-19 12:40:00,51.34,51.34,51.23,51.24,89418.0,44.6489,44.6489,44.5532,44.5619,89418.0
2022-12-19 12:45:00,51.23,51.35,51.23,51.34,99604.0,44.5532,44.6576,44.5532,44.6489,99604.0
2022-12-19 12:50:00,51.35,51.37,51.33,51.35,86466.0,44.6576,44.675,44.6402,44.6576,86466.0
2022-12-19 12:55:00,51.36,51.38,51.32,51.38,66527.0,44.6663,44.6837,44.6315,44.6837,66527.0
2022-12-19 13:00:00,51.38,51.44,51.37,51.44,72509.0,44.6837,44.7359,44.675,44.7359,72509.0
2022-12-19 13:05:00,51.44,51.46,51.37,51.39,80407.0,44.7359,44.7533,44.675,44.6924,80407.0
2022-12-19 13:10:00,51.39,51.39,51.33,51.38,68224.0,44.6924,44.6924,44.6402,44.6837,68224.0
2022-12-19 13:15:00,51.38,51.42,51.36,51.42,63951.0,44.6837,44.7185,44.6663,44.7185,63951.0
2022-12-19 13:20:00,51.41,51.43,51.33,51.33,97754.0,44.7098,44.7272,44.6402,44.6402,97754.0
2022-12-19 13:25:00,51.33,51.37,51.3,51.31,55752.0,44.6402,44.675,44.6141,44.6228,55752.0
2022-12-19 13:30:00,51.31,51.34,51.26,51.26,74138.0,44.6228,44.6489,44.5793,44.5793,74138.0
2022-12-19 13:35:00,51.26,51.27,51.21,51.25,75394.0,44.5793,44.588,44.5359,44.5706,75394.0
2022-12-19 13:40:00,51.26,51.27,51.18,51.2,72261.0,44.5793,44.588,44.5098,44.5272,72261.0
2022-12-19 13:45:00,51.2,51.24,51.19,51.21,66164.0,44.5272,44.5619,44.5185,44.5359,66164.0
2022-12-19 13:50:00,51.21,51.23,51.2,51.22,53879.0,44.5359,44.5532,44.5272,44.5446,53879.0
2022-12-19 13:55:00,51.22,51.23,51.14,51.16,114074.0,44.5446,44.5532,44.475,44.4924,114074.0
2022-12-19 14:00:00,51.16,51.17,51.03,51.05,87834.0,44.4924,44.5011,44.3793,44.3967,87834.0
2022-12-19 14:05:00,51.05,51.1,51.04,51.08,93074.0,44.3967,44.4402,44.388,44.4228,93074.0
2022-12-19 14:10:00,51.08,51.1,51.05,51.05,68798.0,44.4228,44.4402,44.3967,44.3967,68798.0
2022-12-19 14:15:00,51.05,51.08,51.02,51.05,67844.0,44.3967,44.4228,44.3706,44.3967,67844.0
2022-12-19 14:20:00,51.05,51.15,51.02,51.03,160574.0,44.3967,44.4837,44.3706,44.3793,160574.0
2022-12-19 14:25:00,51.02,51.03,50.93,50.95,97669.0,44.3706,44.3793,44.2923,44.3097,97669.0
2022-12-19 14:30:00,50.95,51.01,50.93,51.0,71533.0,44.3097,44.3619,44.2923,44.3532,71533.0
2022-12-19 14:35:00,51.01,51.02,50.95,51.02,91075.0,44.3619,44.3706,44.3097,44.3706,91075.0
2022-12-19 14:40:00,51.02,51.02,50.94,50.98,69520.0,44.3706,44.3706,44.301,44.3358,69520.0
2022-12-19 14:45:00,50.99,51.05,50.9,50.9,199182.0,44.3445,44.3967,44.2663,44.2663,199182.0
2022-12-19 14:50:00,50.9,50.91,50.84,50.88,138965.0,44.2663,44.275,44.2141,44.2489,138965.0
2022-12-19 14:55:00,50.87,50.96,50.87,50.96,56534.0,44.2402,44.3184,44.2402,44.3184,56534.0
2022-12-19 15:00:00,50.96,50.99,50.93,50.96,96641.0,44.3184,44.3445,44.2923,44.3184,96641.0
2022-12-19 15:05:00,50.96,51.01,50.95,51.0,89186.0,44.3184,44.3619,44.3097,44.3532,89186.0
2022-12-19 15:10:00,51.0,51.05,50.99,51.02,104671.0,44.3532,44.3967,44.3445,44.3706,104671.0
2022-12-19 15:15:00,51.02,51.09,51.01,51.09,92284.0,44.3706,44.4315,44.3619,44.4315,92284.0
2022-12-19 15:20:00,51.09,51.09,51.02,51.05,126918.0,44.4315,44.4315,44.3706,44.3967,126918.0
2022-12-19 15:25:00,51.05,51.15,51.05,51.15,177888.0,44.3967,44.4837,44.3967,44.4837,177888.0
2022-12-19 15:30:00,51.14,51.19,51.12,51.19,173363.0,44.475,44.5185,44.4576,44.5185,173363.0
2022-12-19 15:35:00,51.19,51.25,51.16,51.18,136154.0,44.5185,44.5706,44.4924,44.5098,136154.0
2022-12-19 15:40:00,51.17,51.22,51.12,51.18,202149.0,44.5011,44.5446,44.4576,44.5098,202149.0
2022-12-19 15:45:00,51.17,51.24,51.16,51.2,240114.0,44.5011,44.5619,44.4924,44.5272,240114.0
2022-12-19 15:50:00,51.2,51.36,51.2,51.36,385298.0,44.5272,44.6663,44.5272,44.6663,385298.0
2022-12-19 15:55:00,51.35,51.39,51.33,51.34,789335.0,44.6576,44.6924,44.6402,44.6489,789335.0
2022-12-20 09:30:00,51.21,51.47,51.15,51.2,309355.0,44.5359,44.762,44.4837,44.5272,309355.0
2022-12-20 09:35:00,51.19,51.26,51.1,51.16,127001.0,44.5185,44.5793,44.4402,44.4924,127001.0
2022-12-20 09:40:00,51.16,51.16,50.85,50.91,157446.0,44.4924,44.4924,44.2228,44.275,157446.0
2022-12-20 09:45:00,50.91,50.95,50.85,50.88,118973.0,44.275,44.3097,44.2228,44.2489,118973.0
2022-12-20 09:50:00,50.88,50.96,50.84,50.94,125148.0,44.2489,44.3184,44.2141,44.301,125148.0
2022-12-20 09:55:00,50.94,51.1,50.91,51.06,99114.0,44.301,44.4402,44.275,44.4054,99114.0
2022-12-20 10:00:00,51.07,51.12,51.03,51.09,101384.0,44.4141,44.4576,44.3793,44.4315,101384.0
2022-12-20 10:05:00,51.09,51.2,51.09,51.17,91960.0,44.4315,44.5272,44.4315,44.5011,91960.0
2022-12-20 10:10:00,51.17,51.31,51.16,51.3,124756.0,44.5011,44.6228,44.4924,44.6141,124756.0
2022-12-20 10:15:00,51.3,51.34,51.23,51.3,196399.0,44.6141,44.6489,44.5532,44.6141,196399.0
2022-12-20 10:20:00,51.3,51.42,51.29,51.37,152780.0,44.6141,44.7185,44.6054,44.675,152780.0
2022-12-20 10:25:00,51.38,51.41,51.3,51.31,148188.0,44.6837,44.7098,44.6141,44.6228,148188.0
2022-12-20 10:30:00,51.32,51.36,51.27,51.29,109810.0,44.6315,44.6663,44.588,44.6054,109810.0
2022-12-20 10:35:00,51.29,51.38,51.25,51.36,106852.0,44.6054,44.6837,44.5706,44.6663,106852.0
2022-12-20 10:40:00,51.35,51.39,51.27,51.29,174832.0,44.6576,44.6924,44.588,44.6054,174832.0
2022-12-20 10:45:00,51.28,51.31,51.24,51.28,86258.0,44.5967,44.6228,44.5619,44.5967,86258.0
2022-12-20 10:50:00,51.28,51.28,51.24,51.25,63094.0,44.5967,44.5967,44.5619,44.5706,63094.0
2022-12-20 10:55:00,51.25,51.32,51.23,51.26,84456.0,44.5706,44.6315,44.5532,44.5793,84456.0
2022-12-20 11:00:00,51.26,51.3,51.2,51.28,94481.0,44.5793,44.6141,44.5272,44.5967,94481.0
2022-12-20 11:05:00,51.29,51.31,51.25,51.28,88356.0,44.6054,44.6228,44.5706,44.5967,88356.0
2022-12-20 11:10:00,51.29,51.33,51.23,51.3,100590.0,44.6054,44.6402,44.5532,44.6141,100590.0
2022-12-20 11:15:00,51.3,51.32,51.15,51.21,118071.0,44.6141,44.6315,44.4837,44.5359,118071.0
2022-12-20 11:20:00,51.21,51.27,51.18,51.26,73064.0,44.5359,44.588,44.5098,44.5793,73064.0
2022-12-20 11:25:00,51.26,51.29,51.16,51.19,132840.0,44.5793,44.6054,44.4924,44.5185,132840.0
2022-12-20 11:30:00,51.18,51.22,51.15,51.21,115815.0,44.5098,44.5446,44.4837,44.5359,115815.0
2022-12-20 11:35:00,51.21,51.22,51.14,51.18,67542.0,44.5359,44.5446,44.475,44.5098,67542.0
2022-12-20 11:40:00,51.18,51.21,51.13,51.15,81845.0,44.5098,44.5359,44.4663,44.4837,81845.0
2022-12-20 11:45:00,51.15,51.21,51.12,51.19,72476.0,44.4837,44.5359,44.4576,44.5185,72476.0
2022-12-20 11:50:00,51.2,51.21,51.11,51.13,74244.0,44.5272,44.5359,44.4489,44.4663,74244.0
2022-12-20 11:55:00,51.13,51.19,51.07,51.17,139790.0,44.4663,44.5185,44.4141,44.5011,139790.0
2022-12-20 12:00:00,51.17,51.21,51.16,51.17,51107.0,44.5011,44.5359,44.4924,44.5011,51107.0
2022-12-20 12:05:00,51.17,51.18,51.14,51.15,74699.0,44.5011,44.5098,44.475,44.4837,74699.0
2022-12-20 12:10:00,51.14,51.17,51.08,51.1,41955.0,44.475,44.5011,44.4228,44.4402,41955.0
2022-12-20 12:15:00,51.1,51.13,51.07,51.08,44264.0,44.4402,44.4663,44.4141,44.4228,44264.0
2022-12-20 12:20:00,51.07,51.15,51.06,51.13,65642.0,44.4141,44.4837,44.4054,44.4663,65642.0
2022-12-20 12:25:00,51.14,51.17,51.12,51.13,80379.0,44.475,44.5011,44.4576,44.4663,80379.0
2022-12-20 12:30:00,51.13,51.18,51.09,51.12,88842.0,44.4663,44.5098,44.4315,44.4576,88842.0
2022-12-20 12:35:00,51.11,51.15,51.1,51.14,44397.0,44.4489,44.4837,44.4402,44.475,44397.0
2022-12-20 12:40:00,51.14,51.19,51.13,51.15,99025.0,44.475,44.5185,44.4663,44.4837,99025.0
2022-12-20 12:45:00,51.15,51.17,51.11,51.13,52911.0,44.4837,44.5011,44.4489,44.4663,52911.0
2022-12-20 12:50:00,51.13,51.16,51.11,51.15,53475.0,44.4663,44.4924,44.4489,44.4837,53475.0
2022-12-20 12:55:00,51.14,51.24,51.13,51.21,129982.0,44.475,44.5619,44.4663,44.5359,129982.0
2022-12-20 13:00:00,51.21,51.32,51.2,51.32,87386.0,44.5359,44.6315,44.5272,44.6315,87386.0
2022-12-20 13:05:00,51.32,51.34,51.29,51.3,88204.0,44.6315,44.6489,44.6054,44.6141,88204.0
2022-12-20 13:10:00,51.3,51.37,51.27,51.37,75188.0,44.6141,44.675,44.588,44.675,75188.0
2022-12-20 13:15:00,51.36,51.4,51.34,51.35,61274.0,44.6663,44.7011,44.6489,44.6576,61274.0
2022-12-20 13:20:00,51.36,51.4,51.34,51.38,62762.0,44.6663,44.7011,44.6489,44.6837,62762.0
2022-12-20 13:25:00,51.39,51.42,51.38,51.41,63110.0,44.6924,44.7185,44.6837,44.7098,63110.0
2022-12-20 13:30:00,51.41,51.49,51.41,51.47,96806.0,44.7098,44.7794,44.7098,44.762,96806.0
2022-12-20 13:35:00,51.46,51.49,51.45,51.47,94108.0,44.7533,44.7794,44.7446,44.762,94108.0
2022-12-20 13:40:00,51.48,51.51,51.44,51.45,86556.0,44.7707,44.7968,44.7359,44.7446,86556.0
2022-12-20 13:45:00,51.45,51.45,51.38,51.39,51465.0,44.7446,44.7446,44.6837,44.6924,51465.0
2022-12-20 13:50:00,51.39,51.43,51.37,51.4,82724.0,44.6924,44.7272,44.675,44.7011,82724.0
2022-12-20 13:55:00,51.4,51.43,51.36,51.37,53349.0,44.7011,44.7272,44.6663,44.675,53349.0
2022-12-20 14:00:00,51.37,51.42,51.35,51.39,88535.0,44.675,44.7185,44.6576,44.6924,88535.0
2022-12-20 14:05:00,51.39,51.44,51.37,51.44,38325.0,44.6924,44.7359,44.675,44.7359,38325.0
2022-12-20 14:10:00,51.44,51.45,51.41,51.43,61000.0,44.7359,44.7446,44.7098,44.7272,61000.0
2022-12-20 14:15:00,51.43,51.44,51.38,51.39,63831.0,44.7272,44.7359,44.6837,44.6924,63831.0
2022-12-20 14:20:00,51.39,51.41,51.36,51.37,67712.0,44.6924,44.7098,44.6663,44.675,67712.0
2022-12-20 14:25:00,51.37,51.41,51.35,51.37,78969.0,44.675,44.7098,44.6576,44.675,78969.0
2022-12-20 14:30:00,51.37,51.37,51.32,51.34,70075.0,44.675,44.675,44.6315,44.6489,70075.0
2022-12-20 14:35:00,51.34,51.37,51.3,51.34,60854.0,44.6489,44.675,44.6141,44.6489,60854.0
2022-12-20 14:40:00,51.34,51.36,51.29,51.29,59449.0,44.6489,44.6663,44.6054,44.6054,59449.0
2022-12-20 14:45:00,51.3,51.35,51.29,51.35,57411.0,44.6141,44.6576,44.6054,44.6576,57411.0
2022-12-20 14:50:00,51.35,51.38,51.31,51.37,71156.0,44.6576,44.6837,44.6228,44.675,71156.0
2022-12-20 14:55:00,51.36,51.39,51.35,51.35,87671.0,44.6663,44.6924,44.6576,44.6576,87671.0
2022-12-20 15:00:00,51.36,51.36,51.28,51.3,96557.0,44.6663,44.6663,44.5967,44.6141,96557.0
2022-12-20 15:05:00,51.3,51.32,51.28,51.32,61277.0,44.6141,44.6315,44.5967,44.6315,61277.0
2022-12-20 15:10:00,51.32,51.36,51.31,51.35,55773.0,44.6315,44.6663,44.6228,44.6576,55773.0
2022-12-20 15:15:00,51.35,51.4,51.34,51.35,86452.0,44.6576,44.7011,44.6489,44.6576,86452.0
2022-12-20 15:20:00,51.34,51.38,51.31,51.32,68867.0,44.6489,44.6837,44.6228,44.6315,68867.0
2022-12-20 15:25:00,51.32,51.37,51.31,51.36,63231.0,44.6315,44.675,44.6228,44.6663,63231.0
2022-12-20 15:30:00,51.36,51.43,51.35,51.41,89897.0,44.6663,44.7272,44.6576,44.7098,89897.0
2022-12-20 15:35:00,51.42,51.45,51.38,51.45,84739.0,44.7185,44.7446,44.6837,44.7446,84739.0
2022-12-20 15:40:00,51.44,51.47,51.4,51.46,126711.0,44.7359,44.762,44.7011,44.7533,126711.0
2022-12-20 15:45:00,51.46,51.5,51.43,51.45,194197.0,44.7533,44.7881,44.7272,44.7446,194197.0
2022-12-20 15:50:00,51.45,51.46,51.39,51.41,291881.0,44.7446,44.7533,44.6924,44.7098,291881.0
2022-12-20 15:55:00,51.41,51.42,51.31,51.33,583609.0,44.7098,44.7185,44.6228,44.6402,583609.0
2022-12-21 09:30:00,51.61,51.66,51.21,51.27,491925.0,44.8837,44.9272,44.5359,44.588,491925.0
2022-12-21 09:35:00,51.27,51.34,51.2,51.28,136038.0,44.588,44.6489,44.5272,44.5967,136038.0
2022-12-21 09:40:00,51.27,51.48,51.23,51.46,163828.0,44.588,44.7707,44.5532,44.7533,163828.0
2022-12-21 09:45:00,51.45,51.58,51.38,51.57,157900.0,44.7446,44.8576,44.6837,44.8489,157900.0
2022-12-21 09:50:00,51.57,51.65,51.56,51.61,134315.0,44.8489,44.9185,44.8402,44.8837,134315.0
2022-12-21 09:55:00,51.62,51.66,51.53,51.57,108295.0,44.8924,44.9272,44.8142,44.8489,108295.0
2022-12-21 10:00:00,51.57,51.79,51.53,51.73,303023.0,44.8489,45.0403,44.8142,44.9881,303023.0
2022-12-21 10:05:00,51.72,51.8,51.69,51.73,89810.0,44.9794,45.049,44.9533,44.9881,89810.0
2022-12-21 10:10:00,51.73,51.74,51.63,51.65,95757.0,44.9881,44.9968,44.9011,44.9185,95757.0
2022-12-21 10:15:00,51.65,51.75,51.64,51.75,213096.0,44.9185,45.0055,44.9098,45.0055,213096.0
2022-12-21 10:20:00,51.75,51.83,51.73,51.82,101563.0,45.0055,45.0751,44.9881,45.0664,101563.0
2022-12-21 10:25:00,51.81,51.92,51.81,51.89,176422.0,45.0577,45.1533,45.0577,45.1272,176422.0
2022-12-21 10:30:00,51.89,51.95,51.85,51.92,105838.0,45.1272,45.1794,45.0924,45.1533,105838.0
2022-12-21 10:35:00,51.92,51.97,51.9,51.94,142493.0,45.1533,45.1968,45.1359,45.1707,142493.0
2022-12-21 10:40:00,51.93,51.98,51.92,51.97,109971.0,45.162,45.2055,45.1533,45.1968,109971.0
2022-12-21 10:45:00,51.97,51.99,51.91,51.96,97486.0,45.1968,45.2142,45.1446,45.1881,97486.0
2022-12-21 10:50:00,51.96,51.98,51.92,51.93,73345.0,45.1881,45.2055,45.1533,45.162,73345.0
2022-12-21 10:55:00,51.94,52.0,51.93,52.0,91048.0,45.1707,45.2229,45.162,45.2229,91048.0
2022-12-21 11:00:00,52.0,52.1,51.99,52.09,144360.0,45.2229,45.3099,45.2142,45.3012,144360.0
2022-12-21 11:05:00,52.1,52.14,52.07,52.13,75472.0,45.3099,45.3447,45.2838,45.336,75472.0
2022-12-21 11:10:00,52.14,52.16,52.06,52.07,112233.0,45.3447,45.362,45.2751,45.2838,112233.0
2022-12-21 11:15:00,52.08,52.14,51.99,51.99,97957.0,45.2925,45.3447,45.2142,45.2142,97957.0
2022-12-21 11:20:00,51.99,52.0,51.88,51.96,121400.0,45.2142,45.2229,45.1185,45.1881,121400.0
2022-12-21 11:25:00,51.96,52.02,51.92,52.02,78133.0,45.1881,45.2403,45.1533,45.2403,78133.0
2022-12-21 11:30:00,52.02,52.07,52.01,52.03,110491.0,45.2403,45.2838,45.2316,45.249,110491.0
2022-12-21 11:35:00,52.03,52.03,51.97,51.98,83437.0,45.249,45.249,45.1968,45.2055,83437.0
2022-12-21 11:40:00,51.98,51.99,51.91,51.95,51547.0,45.2055,45.2142,45.1446,45.1794,51547.0
2022-12-21 11:45:00,51.94,51.96,51.87,51.87,78240.0,45.1707,45.1881,45.1098,45.1098,78240.0
2022-12-21 11:50:00,51.87,51.9,51.86,51.86,60318.0,45.1098,45.1359,45.1011,45.1011,60318.0
2022-12-21 11:55:00,51.86,51.86,51.8,51.85,52134.0,45.1011,45.1011,45.049,45.0924,52134.0
2022-12-21 12:00:00,51.85,51.85,51.8,51.85,62974.0,45.0924,45.0924,45.049,45.0924,62974.0
2022-12-21 12:05:00,51.85,51.85,51.75,51.77,61198.0,45.0924,45.0924,45.0055,45.0229,61198.0
2022-12-21 12:10:00,51.77,51.81,51.71,51.79,112799.0,45.0229,45.0577,44.9707,45.0403,112799.0
2022-12-21 12:15:00,51.78,51.79,51.66,51.67,52017.0,45.0316,45.0403,44.9272,44.9359,52017.0
2022-12-21 12:20:00,51.66,51.75,51.64,51.72,80625.0,44.9272,45.0055,44.9098,44.9794,80625.0
2022-12-21 12:25:00,51.72,51.72,51.68,51.7,63621.0,44.9794,44.9794,44.9446,44.962,63621.0
2022-12-21 12:30:00,51.69,51.71,51.67,51.68,56282.0,44.9533,44.9707,44.9359,44.9446,56282.0
2022-12-21 12:35:00,51.68,51.68,51.63,51.64,79484.0,44.9446,44.9446,44.9011,44.9098,79484.0
2022-12-21 12:40:00,51.64,51.64,51.58,51.59,53854.0,44.9098,44.9098,44.8576,44.8663,53854.0
2022-12-21 12:45:00,51.59,51.61,51.53,51.56,74141.0,44.8663,44.8837,44.8142,44.8402,74141.0
2022-12-21 12:50:00,51.57,51.59,51.55,51.55,83809.0,44.8489,44.8663,44.8315,44.8315,83809.0
2022-12-21 12:55:00,51.55,51.6,51.54,51.59,65488.0,44.8315,44.875,44.8228,44.8663,65488.0
2022-12-21 13:00:00,51.6,51.63,51.58,51.61,88158.0,44.875,44.9011,44.8576,44.8837,88158.0
2022-12-21 13:05:00,51.62,51.62,51.56,51.57,93667.0,44.8924,44.8924,44.8402,44.8489,93667.0
2022-12-21 13:10:00,51.57,51.62,51.56,51.59,85712.0,44.8489,44.8924,44.8402,44.8663,85712.0
2022-12-21 13:15:00,51.6,51.6,51.56,51.56,58964.0,44.875,44.875,44.8402,44.8402,58964.0
2022-12-21 13:20:00,51.57,51.57,51.48,51.48,81390.0,44.8489,44.8489,44.7707,44.7707,81390.0
2022-12-21 13:25:00,51.48,51.57,51.47,51.52,87465.0,44.7707,44.8489,44.762,44.8055,87465.0
2022-12-21 13:30:00,51.52,51.53,51.45,51.47,107150.0,44.8055,44.8142,44.7446,44.762,107150.0
2022-12-21 13:35:00,51.46,51.49,51.43,51.46,85411.0,44.7533,44.7794,44.7272,44.7533,85411.0
2022-12-21 13:40:00,51.45,51.46,51.39,51.43,89398.0,44.7446,44.7533,44.6924,44.7272,89398.0
2022-12-21 13:45:00,51.43,51.51,51.42,51.51,119454.0,44.7272,44.7968,44.7185,44.7968,119454.0
2022-12-21 13:50:00,51.5,51.51,51.47,51.47,84893.0,44.7881,44.7968,44.762,44.762,84893.0
2022-12-21 13:55:00,51.48,51.49,51.41,51.43,104201.0,44.7707,44.7794,44.7098,44.7272,104201.0
2022-12-21 14:00:00,51.43,51.56,51.42,51.55,210225.0,44.7272,44.8402,44.7185,44.8315,210225.0
2022-12-21 14:05:00,51.56,51.62,51.55,51.6,142095.0,44.8402,44.8924,44.8315,44.875,142095.0
2022-12-21 14:10:00,51.59,51.62,51.55,51.61,101461.0,44.8663,44.8924,44.8315,44.8837,101461.0
2022-12-21 14:15:00,51.61,51.63,51.6,51.62,47941.0,44.8837,44.9011,44.875,44.8924,47941.0
2022-12-21 14:20:00,51.62,51.64,51.59,51.64,75352.0,44.8924,44.9098,44.8663,44.9098,75352.0
2022-12-21 14:25:00,51.64,51.65,51.55,51.55,106023.0,44.9098,44.9185,44.8315,44.8315,106023.0
2022-12-21 14:30:00,51.55,51.64,51.54,51.63,91927.0,44.8315,44.9098,44.8228,44.9011,91927.0
2022-12-21 14:35:00,51.64,51.64,51.54,51.62,180242.0,44.9098,44.9098,44.8228,44.8924,180242.0
2022-12-21 14:40:00,51.63,51.65,51.62,51.64,61572.0,44.9011,44.9185,44.8924,44.9098,61572.0
2022-12-21 14:45:00,51.64,51.66,51.62,51.63,68147.0,44.9098,44.9272,44.8924,44.9011,68147.0
2022-12-21 14:50:00,51.63,51.63,51.55,51.57,55505.0,44.9011,44.9011,44.8315,44.8489,55505.0
2022-12-21 14:55:00,51.58,51.62,51.56,51.6,64657.0,44.8576,44.8924,44.8402,44.875,64657.0
2022-12-21 15:00:00,51.6,51.65,51.58,51.63,62106.0,44.875,44.9185,44.8576,44.9011,62106.0
2022-12-21 15:05:00,51.63,51.64,51.55,51.58,63710.0,44.9011,44.9098,44.8315,44.8576,63710.0
2022-12-21 15:10:00,51.58,51.61,51.55,51.61,60514.0,44.8576,44.8837,44.8315,44.8837,60514.0
2022-12-21 15:15:00,51.61,51.63,51.57,51.6,80831.0,44.8837,44.9011,44.8489,44.875,80831.0
2022-12-21 15:20:00,51.6,51.61,51.56,51.57,84785.0,44.875,44.8837,44.8402,44.8489,84785.0
2022-12-21 15:25:00,51.57,51.59,51.49,51.5,106727.0,44.8489,44.8663,44.7794,44.7881,106727.0
2022-12-21 15:30:00,51.5,51.58,51.49,51.55,102025.0,44.7881,44.8576,44.7794,44.8315,102025.0
2022-12-21 15:35:00,51.56,51.6,51.52,51.6,117901.0,44.8402,44.875,44.8055,44.875,117901.0
2022-12-21 15:40:00,51.6,51.61,51.54,51.57,138269.0,44.875,44.8837,44.8228,44.8489,138269.0
2022-12-21 15:45:00,51.57,51.6,51.55,51.6,138899.0,44.8489,44.875,44.8315,44.875,138899.0
2022-12-21 15:50:00,51.6,51.61,51.49,51.55,319328.0,44.875,44.8837,44.7794,44.8315,319328.0
2022-12-21 15:55:00,51.55,51.68,51.55,51.67,766271.0,44.8315,44.9446,44.8315,44.9359,766271.0
2022-12-22 09:30:00,51.41,51.54,51.07,51.31,327697.0,44.7098,44.8228,44.4141,44.6228,327697.0
2022-12-22 09:35:00,51.31,51.38,51.28,51.32,83875.0,44.6228,44.6837,44.5967,44.6315,83875.0
2022-12-22 09:40:00,51.33,51.38,51.14,51.22,120590.0,44.6402,44.6837,44.475,44.5446,120590.0
2022-12-22 09:45:00,51.23,51.26,51.13,51.15,103569.0,44.5532,44.5793,44.4663,44.4837,103569.0
2022-12-22 09:50:00,51.15,51.24,51.12,51.19,107185.0,44.4837,44.5619,44.4576,44.5185,107185.0
2022-12-22 09:55:00,51.19,51.29,51.17,51.28,115691.0,44.5185,44.6054,44.5011,44.5967,115691.0
2022-12-22 10:00:00,51.29,51.3,51.17,51.2,94414.0,44.6054,44.6141,44.5011,44.5272,94414.0
2022-12-22 10:05:00,51.2,51.33,51.19,51.24,103511.0,44.5272,44.6402,44.5185,44.5619,103511.0
2022-12-22 10:10:00,51.23,51.26,51.13,51.21,137286.0,44.5532,44.5793,44.4663,44.5359,137286.0
2022-12-22 10:15:00,51.21,51.31,51.2,51.27,94512.0,44.5359,44.6228,44.5272,44.588,94512.0
2022-12-22 10:20:00,51.27,51.3,51.22,51.26,85715.0,44.588,44.6141,44.5446,44.5793,85715.0
2022-12-22 10:25:00,51.26,51.3,51.18,51.18,73364.0,44.5793,44.6141,44.5098,44.5098,73364.0
2022-12-22 10:30:00,51.18,51.19,51.11,51.12,115076.0,44.5098,44.5185,44.4489,44.4576,115076.0
2022-12-22 10:35:00,51.12,51.14,51.08,51.1,65954.0,44.4576,44.475,44.4228,44.4402,65954.0
2022-12-22 10:40:00,51.1,51.2,51.08,51.18,65991.0,44.4402,44.5272,44.4228,44.5098,65991.0
2022-12-22 10:45:00,51.19,51.27,51.17,51.24,78417.0,44.5185,44.588,44.5011,44.5619,78417.0
2022-12-22 10:50:00,51.25,51.26,51.2,51.21,73538.0,44.5706,44.5793,44.5272,44.5359,73538.0
2022-12-22 10:55:00,51.21,51.23,51.17,51.23,81381.0,44.5359,44.5532,44.5011,44.5532,81381.0
2022-12-22 11:00:00,51.23,51.29,51.19,51.26,76085.0,44.5532,44.6054,44.5185,44.5793,76085.0
2022-12-22 11:05:00,51.26,51.31,51.2,51.2,60070.0,44.5793,44.6228,44.5272,44.5272,60070.0
2022-12-22 11:10:00,51.21,51.23,51.15,51.21,74807.0,44.5359,44.5532,44.4837,44.5359,74807.0
2022-12-22 11:15:00,51.21,51.26,51.2,51.22,64785.0,44.5359,44.5793,44.5272,44.5446,64785.0
2022-12-22 11:20:00,51.21,51.26,51.2,51.23,58607.0,44.5359,44.5793,44.5272,44.5532,58607.0
2022-12-22 11:25:00,51.23,51.28,51.21,51.22,67764.0,44.5532,44.5967,44.5359,44.5446,67764.0
2022-12-22 11:30:00,51.22,51.26,51.14,51.19,104001.0,44.5446,44.5793,44.475,44.5185,104001.0
2022-12-22 11:35:00,51.19,51.24,51.15,51.15,91585.0,44.5185,44.5619,44.4837,44.4837,91585.0
2022-12-22 11:40:00,51.16,51.18,51.12,51.15,119661.0,44.4924,44.5098,44.4576,44.4837,119661.0
2022-12-22 11:45:00,51.14,51.15,51.1,51.14,56787.0,44.475,44.4837,44.4402,44.475,56787.0
2022-12-22 11:50:00,51.15,51.25,51.14,51.25,86058.0,44.4837,44.5706,44.475,44.5706,86058.0
2022-12-22 11:55:00,51.25,51.28,51.23,51.26,74730.0,44.5706,44.5967,44.5532,44.5793,74730.0
2022-12-22 12:00:00,51.27,51.33,51.25,51.33,98560.0,44.588,44.6402,44.5706,44.6402,98560.0
2022-12-22 12:05:00,51.32,51.32,51.25,51.29,81925.0,44.6315,44.6315,44.5706,44.6054,81925.0
2022-12-22 12:10:00,51.3,51.34,51.28,51.32,62728.0,44.6141,44.6489,44.5967,44.6315,62728.0
2022-12-22 12:15:00,51.32,51.32,51.23,51.26,72918.0,44.6315,44.6315,44.5532,44.5793,72918.0
2022-12-22 12:20:00,51.26,51.27,51.12,51.12,81436.0,44.5793,44.588,44.4576,44.4576,81436.0
2022-12-22 12:25:00,51.13,51.16,51.03,51.05,105907.0,44.4663,44.4924,44.3793,44.3967,105907.0
2022-12-22 12:30:00,51.04,51.06,50.99,51.02,94450.0,44.388,44.4054,44.3445,44.3706,94450.0
2022-12-22 12:35:00,51.02,51.04,51.0,51.03,93313.0,44.3706,44.388,44.3532,44.3793,93313.0
2022-12-22 12:40:00,51.02,51.04,50.98,51.01,90287.0,44.3706,44.388,44.3358,44.3619,90287.0
2022-12-22 12:45:00,51.0,51.09,50.99,51.09,74758.0,44.3532,44.4315,44.3445,44.4315,74758.0
2022-12-22 12:50:00,51.09,51.12,51.06,51.11,99415.0,44.4315,44.4576,44.4054,44.4489,99415.0
2022-12-22 12:55:00,51.11,51.13,51.08,51.1,51712.0,44.4489,44.4663,44.4228,44.4402,51712.0
2022-12-22 13:00:00,51.09,51.1,51.0,51.0,94098.0,44.4315,44.4402,44.3532,44.3532,94098.0
2022-12-22 13:05:00,51.0,51.02,50.96,51.01,85520.0,44.3532,44.3706,44.3184,44.3619,85520.0
2022-12-22 13:10:00,51.01,51.09,51.0,51.08,65806.0,44.3619,44.4315,44.3532,44.4228,65806.0
2022-12-22 13:15:00,51.07,51.08,51.02,51.05,92780.0,44.4141,44.4228,44.3706,44.3967,92780.0
2022-12-22 13:20:00,51.05,51.05,51.0,51.03,75518.0,44.3967,44.3967,44.3532,44.3793,75518.0
2022-12-22 13:25:00,51.03,51.04,50.99,51.03,104385.0,44.3793,44.388,44.3445,44.3793,104385.0
2022-12-22 13:30:00,51.03,51.03,50.95,50.98,105123.0,44.3793,44.3793,44.3097,44.3358,105123.0
2022-12-22 13:35:00,50.97,51.05,50.95,51.05,96505.0,44.3271,44.3967,44.3097,44.3967,96505.0
2022-12-22 13:40:00,51.05,51.08,51.03,51.07,76661.0,44.3967,44.4228,44.3793,44.4141,76661.0
2022-12-22 13:45:00,51.07,51.09,51.04,51.04,78007.0,44.4141,44.4315,44.388,44.388,78007.0
2022-12-22 13:50:00,51.04,51.05,51.0,51.04,79862.0,44.388,44.3967,44.3532,44.388,79862.0
2022-12-22 13:55:00,51.05,51.05,51.0,51.02,77007.0,44.3967,44.3967,44.3532,44.3706,77007.0
2022-12-22 14:00:00,51.02,51.11,51.01,51.09,108222.0,44.3706,44.4489,44.3619,44.4315,108222.0
2022-12-22 14:05:00,51.09,51.11,51.03,51.03,118240.0,44.4315,44.4489,44.3793,44.3793,118240.0
2022-12-22 14:10:00,51.04,51.15,51.03,51.14,83300.0,44.388,44.4837,44.3793,44.475,83300.0
2022-12-22 14:15:00,51.15,51.15,51.06,51.08,95316.0,44.4837,44.4837,44.4054,44.4228,95316.0
2022-12-22 14:20:00,51.08,51.13,51.03,51.13,103472.0,44.4228,44.4663,44.3793,44.4663,103472.0
2022-12-22 14:25:00,51.12,51.13,51.08,51.12,129269.0,44.4576,44.4663,44.4228,44.4576,129269.0
2022-12-22 14:30:00,51.11,51.15,51.09,51.14,69487.0,44.4489,44.4837,44.4315,44.475,69487.0
2022-12-22 14:35:00,51.15,51.15,51.1,51.1,85691.0,44.4837,44.4837,44.4402,44.4402,85691.0
2022-12-22 14:40:00,51.1,51.12,51.08,51.11,81285.0,44.4402,44.4576,44.4228,44.4489,81285.0
2022-12-22 14:45:00,51.11,51.15,51.11,51.14,85033.0,44.4489,44.4837,44.4489,44.475,85033.0
2022-12-22 14:50:00,51.15,51.17,51.12,51.17,113595.0,44.4837,44.5011,44.4576,44.5011,113595.0
2022-12-22 14:55:00,51.17,51.24,51.16,51.23,157649.0,44.5011,44.5619,44.4924,44.5532,157649.0
2022-12-22 15:00:00,51.23,51.29,51.2,51.26,93459.0,44.5532,44.6054,44.5272,44.5793,93459.0
2022-12-22 15:05:00,51.25,51.31,51.22,51.3,99058.0,44.5706,44.6228,44.5446,44.6141,99058.0
2022-12-22 15:10:00,51.3,51.32,51.24,51.25,88936.0,44.6141,44.6315,44.5619,44.5706,88936.0
2022-12-22 15:15:00,51.26,51.38,51.26,51.38,82454.0,44.5793,44.6837,44.5793,44.6837,82454.0
2022-12-22 15:20:00,51.38,51.45,51.37,51.45,98571.0,44.6837,44.7446,44.675,44.7446,98571.0
2022-12-22 15:25:00,51.45,51.53,51.42,51.51,168082.0,44.7446,44.8142,44.7185,44.7968,168082.0
2022-12-22 15:30:00,51.52,51.57,51.5,51.5,153184.0,44.8055,44.8489,44.7881,44.7881,153184.0
2022-12-22 15:35:00,51.51,51.54,51.5,51.51,181440.0,44.7968,44.8228,44.7881,44.7968,181440.0
2022-12-22 15:40:00,51.52,51.57,51.5,51.51,224719.0,44.8055,44.8489,44.7881,44.7968,224719.0
2022-12-22 15:45:00,51.51,51.6,51.5,51.59,195576.0,44.7968,44.875,44.7881,44.8663,195576.0
2022-12-22 15:50:00,51.6,51.67,51.58,51.6,390141.0,44.875,44.9359,44.8576,44.875,390141.0
2022-12-22 15:55:00,51.6,51.7,51.55,51.67,1003173.0,44.875,44.962,44.8315,44.9359,1003173.0
2022-12-23 09:30:00,51.55,51.64,51.41,51.41,456255.0,44.8315,44.9098,44.7098,44.7098,456255.0
2022-12-23 09:35:00,51.41,51.58,51.36,51.48,112065.0,44.7098,44.8576,44.6663,44.7707,112065.0
2022-12-23 09:40:00,51.49,51.63,51.45,51.5,98763.0,44.7794,44.9011,44.7446,44.7881,98763.0
2022-12-23 09:45:00,51.51,51.51,51.31,51.35,84787.0,44.7968,44.7968,44.6228,44.6576,84787.0
2022-12-23 09:50:00,51.36,51.4,51.31,51.34,84438.0,44.6663,44.7011,44.6228,44.6489,84438.0
2022-12-23 09:55:00,51.34,51.37,51.24,51.37,100524.0,44.6489,44.675,44.5619,44.675,100524.0
2022-12-23 10:00:00,51.37,51.57,51.36,51.43,183402.0,44.675,44.8489,44.6663,44.7272,183402.0
2022-12-23 10:05:00,51.44,51.48,51.3,51.39,136466.0,44.7359,44.7707,44.6141,44.6924,136466.0
2022-12-23 10:10:00,51.4,51.57,51.39,51.5,83502.0,44.7011,44.8489,44.6924,44.7881,83502.0
2022-12-23 10:15:00,51.5,51.68,51.47,51.66,108906.0,44.7881,44.9446,44.762,44.9272,108906.0
2022-12-23 10:20:00,51.66,51.74,51.61,51.73,102753.0,44.9272,44.9968,44.8837,44.9881,102753.0
2022-12-23 10:25:00,51.73,51.79,51.69,51.73,84348.0,44.9881,45.0403,44.9533,44.9881,84348.0
2022-12-23 10:30:00,51.73,51.79,51.71,51.73,62677.0,44.9881,45.0403,44.9707,44.9881,62677.0
2022-12-23 10:35:00,51.74,51.8,51.73,51.8,61770.0,44.9968,45.049,44.9881,45.049,61770.0
2022-12-23 10:40:00,51.8,51.8,51.69,51.7,73785.0,45.049,45.049,44.9533,44.962,73785.0
2022-12-23 10:45:00,51.72,51.79,51.69,51.77,68702.0,44.9794,45.0403,44.9533,45.0229,68702.0
2022-12-23 10:50:00,51.76,51.77,51.69,51.72,51952.0,45.0142,45.0229,44.9533,44.9794,51952.0
2022-12-23 10:55:00,51.72,51.75,51.66,51.67,59015.0,44.9794,45.0055,44.9272,44.9359,59015.0
2022-12-23 11:00:00,51.66,51.7,51.6,51.65,74451.0,44.9272,44.962,44.875,44.9185,74451.0
2022-12-23 11:05:00,51.64,51.68,51.63,51.67,44912.0,44.9098,44.9446,44.9011,44.9359,44912.0
2022-12-23 11:10:00,51.68,51.77,51.68,51.74,84698.0,44.9446,45.0229,44.9446,44.9968,84698.0
2022-12-23 11:15:00,51.73,51.78,51.71,51.77,62889.0,44.9881,45.0316,44.9707,45.0229,62889.0
2022-12-23 11:20:00,51.77,51.82,51.74,51.75,58467.0,45.0229,45.0664,44.9968,45.0055,58467.0
2022-12-23 11:25:00,51.76,51.78,51.69,51.71,59791.0,45.0142,45.0316,44.9533,44.9707,59791.0
2022-12-23 11:30:00,51.71,51.74,51.67,51.68,68188.0,44.9707,44.9968,44.9359,44.9446,68188.0
2022-12-23 11:35:00,51.68,51.81,51.67,51.8,69933.0,44.9446,45.0577,44.9359,45.049,69933.0
2022-12-23 11:40:00,51.8,51.84,51.77,51.78,63747.0,45.049,45.0837,45.0229,45.0316,63747.0
2022-12-23 11:45:00,51.77,51.79,51.73,51.76,41125.0,45.0229,45.0403,44.9881,45.0142,41125.0
2022-12-23 11:50:00,51.77,51.8,51.73,51.76,40697.0,45.0229,45.049,44.9881,45.0142,40697.0
2022-12-23 11:55:00,51.76,51.78,51.72,51.78,46724.0,45.0142,45.0316,44.9794,45.0316,46724.0
2022-12-23 12:00:00,51.78,51.86,51.77,51.84,88019.0,45.0316,45.1011,45.0229,45.0837,88019.0
2022-12-23 12:05:00,51.84,51.86,51.78,51.8,106799.0,45.0837,45.1011,45.0316,45.049,106799.0
2022-12-23 12:10:00,51.81,51.83,51.76,51.79,49296.0,45.0577,45.0751,45.0142,45.0403,49296.0
2022-12-23 12:15:00,51.79,51.84,51.78,51.83,51934.0,45.0403,45.0837,45.0316,45.0751,51934.0
2022-12-23 12:20:00,51.82,51.87,51.79,51.86,155912.0,45.0664,45.1098,45.0403,45.1011,155912.0
2022-12-23 12:25:00,51.85,51.86,51.79,51.8,68090.0,45.0924,45.1011,45.0403,45.049,68090.0
2022-12-23 12:30:00,51.8,51.92,51.8,51.91,75204.0,45.049,45.1533,45.049,45.1446,75204.0
2022-12-23 12:35:00,51.91,51.95,51.84,51.85,95309.0,45.1446,45.1794,45.0837,45.0924,95309.0
2022-12-23 12:40:00,51.86,51.88,51.77,51.77,38137.0,45.1011,45.1185,45.0229,45.0229,38137.0
2022-12-23 12:45:00,51.78,51.8,51.74,51.74,39833.0,45.0316,45.049,44.9968,44.9968,39833.0
2022-12-23 12:50:00,51.74,51.85,51.74,51.81,80186.0,44.9968,45.0924,44.9968,45.0577,80186.0
2022-12-23 12:55:00,51.8,51.88,51.8,51.84,45358.0,45.049,45.1185,45.049,45.0837,45358.0
2022-12-23 13:00:00,51.85,51.9,51.84,51.87,61595.0,45.0924,45.1359,45.0837,45.1098,61595.0
2022-12-23 13:05:00,51.88,51.91,51.86,51.91,37317.0,45.1185,45.1446,45.1011,45.1446,37317.0
2022-12-23 13:10:00,51.91,51.92,51.8,51.81,46519.0,45.1446,45.1533,45.049,45.0577,46519.0
2022-12-23 13:15:00,51.82,51.87,51.8,51.83,57645.0,45.0664,45.1098,45.049,45.0751,57645.0
2022-12-23 13:20:00,51.84,51.86,51.8,51.81,28431.0,45.0837,45.1011,45.049,45.0577,28431.0
2022-12-23 13:25:00,51.8,51.84,51.78,51.82,21566.0,45.049,45.0837,45.0316,45.0664,21566.0
2022-12-23 13:30:00,51.82,51.87,51.82,51.86,44221.0,45.0664,45.1098,45.0664,45.1011,44221.0
2022-12-23 13:35:00,51.85,51.86,51.82,51.84,30681.0,45.0924,45.1011,45.0664,45.0837,30681.0
2022-12-23 13:40:00,51.84,51.84,51.74,51.75,51913.0,45.0837,45.0837,44.9968,45.0055,51913.0
2022-12-23 13:45:00,51.75,51.75,51.69,51.72,51838.0,45.0055,45.0055,44.9533,44.9794,51838.0
2022-12-23 13:50:00,51.72,51.72,51.68,51.69,69925.0,44.9794,44.9794,44.9446,44.9533,69925.0
2022-12-23 13:55:00,51.69,51.71,51.65,51.66,46180.0,44.9533,44.9707,44.9185,44.9272,46180.0
2022-12-23 14:00:00,51.66,51.66,51.61,51.63,55632.0,44.9272,44.9272,44.8837,44.9011,55632.0
2022-12-23 14:05:00,51.63,51.7,51.62,51.66,43202.0,44.9011,44.962,44.8924,44.9272,43202.0
2022-12-23 14:10:00,51.66,51.71,51.65,51.7,48372.0,44.9272,44.9707,44.9185,44.962,48372.0
2022-12-23 14:15:00,51.7,51.72,51.67,51.7,41197.0,44.962,44.9794,44.9359,44.962,41197.0
2022-12-23 14:20:00,51.7,51.71,51.63,51.67,47344.0,44.962,44.9707,44.9011,44.9359,47344.0
2022-12-23 14:25:00,51.67,51.72,51.66,51.68,38186.0,44.9359,44.9794,44.9272,44.9446,38186.0
2022-12-23 14:30:00,51.68,51.71,51.67,51.7,48666.0,44.9446,44.9707,44.9359,44.962,48666.0
2022-12-23 14:35:00,51.7,51.72,51.68,51.72,64442.0,44.962,44.9794,44.9446,44.9794,64442.0
2022-12-23 14:40:00,51.72,51.72,51.65,51.65,53824.0,44.9794,44.9794,44.9185,44.9185,53824.0
2022-12-23 14:45:00,51.66,51.69,51.64,51.65,42559.0,44.9272,44.9533,44.9098,44.9185,42559.0
2022-12-23 14:50:00,51.65,51.7,51.64,51.69,38212.0,44.9185,44.962,44.9098,44.9533,38212.0
2022-12-23 14:55:00,51.69,51.72,51.68,51.71,40701.0,44.9533,44.9794,44.9446,44.9707,40701.0
2022-12-23 15:00:00,51.71,51.76,51.67,51.68,179609.0,44.9707,45.0142,44.9359,44.9446,179609.0
2022-12-23 15:05:00,51.69,51.69,51.63,51.65,42179.0,44.9533,44.9533,44.9011,44.9185,42179.0
2022-12-23 15:10:00,51.65,51.69,51.63,51.64,55216.0,44.9185,44.9533,44.9011,44.9098,55216.0
2022-12-23 15:15:00,51.65,51.69,51.64,51.66,62830.0,44.9185,44.9533,44.9098,44.9272,62830.0
2022-12-23 15:20:00,51.67,51.68,51.62,51.62,85690.0,44.9359,44.9446,44.8924,44.8924,85690.0
2022-12-23 15:25:00,51.63,51.66,51.59,51.64,59486.0,44.9011,44.9272,44.8663,44.9098,59486.0
2022-12-23 15:30:00,51.63,51.67,51.59,51.61,91720.0,44.9011,44.9359,44.8663,44.8837,91720.0
2022-12-23 15:35:00,51.61,51.62,51.58,51.61,92908.0,44.8837,44.8924,44.8576,44.8837,92908.0
2022-12-23 15:40:00,51.6,51.67,51.6,51.67,72145.0,44.875,44.9359,44.875,44.9359,72145.0
2022-12-23 15:45:00,51.66,51.75,51.66,51.73,106868.0,44.9272,45.0055,44.9272,44.9881,106868.0
2022-12-23 15:50:00,51.74,51.82,51.67,51.8,151491.0,44.9968,45.0664,44.9359,45.049,151491.0
2022-12-23 15:55:00,51.81,51.85,51.79,51.84,405507.0,45.0577,45.0924,45.0403,45.0837,405507.0
2022-12-27 09:30:00,51.86,51.93,51.45,51.48,473810.0,45.1011,45.162,44.7446,44.7707,473810.0
2022-12-27 09:35:00,51.47,51.51,51.36,51.4,157742.0,44.762,44.7968,44.6663,44.7011,157742.0
2022-12-27 09:40:00,51.4,51.48,51.36,51.46,120951.0,44.7011,44.7707,44.6663,44.7533,120951.0
2022-12-27 09:45:00,51.45,51.5,51.33,51.48,118714.0,44.7446,44.7881,44.6402,44.7707,118714.0
2022-12-27 09:50:00,51.49,51.51,51.39,51.41,88292.0,44.7794,44.7968,44.6924,44.7098,88292.0
2022-12-27 09:55:00,51.41,51.54,51.41,51.52,133250.0,44.7098,44.8228,44.7098,44.8055,133250.0
2022-12-27 10:00:00,51.51,51.51,51.41,51.48,66299.0,44.7968,44.7968,44.7098,44.7707,66299.0
2022-12-27 10:05:00,51.47,51.5,51.38,51.46,74912.0,44.762,44.7881,44.6837,44.7533,74912.0
2022-12-27 10:10:00,51.46,51.5,51.43,51.48,84895.0,44.7533,44.7881,44.7272,44.7707,84895.0
2022-12-27 10:15:00,51.49,51.54,51.43,51.48,115617.0,44.7794,44.8228,44.7272,44.7707,115617.0
2022-12-27 10:20:00,51.49,51.49,51.37,51.44,234403.0,44.7794,44.7794,44.675,44.7359,234403.0
2022-12-27 10:25:00,51.44,51.46,51.38,51.39,127390.0,44.7359,44.7533,44.6837,44.6924,127390.0
2022-12-27 10:30:00,51.4,51.41,51.33,51.39,93465.0,44.7011,44.7098,44.6402,44.6924,93465.0
2022-12-27 10:35:00,51.39,51.48,51.36,51.46,92221.0,44.6924,44.7707,44.6663,44.7533,92221.0
2022-12-27 10:40:00,51.45,51.46,51.39,51.42,49741.0,44.7446,44.7533,44.6924,44.7185,49741.0
2022-12-27 10:45:00,51.41,51.44,51.38,51.38,82724.0,44.7098,44.7359,44.6837,44.6837,82724.0
2022-12-27 10:50:00,51.39,51.42,51.35,51.39,87751.0,44.6924,44.7185,44.6576,44.6924,87751.0
2022-12-27 10:55:00,51.39,51.42,51.33,51.36,114038.0,44.6924,44.7185,44.6402,44.6663,114038.0
2022-12-27 11:00:00,51.35,51.41,51.34,51.4,104295.0,44.6576,44.7098,44.6489,44.7011,104295.0
2022-12-27 11:05:00,51.4,51.41,51.33,51.41,88782.0,44.7011,44.7098,44.6402,44.7098,88782.0
2022-12-27 11:10:00,51.42,51.43,51.36,51.37,90464.0,44.7185,44.7272,44.6663,44.675,90464.0
2022-12-27 11:15:00,51.37,51.38,51.27,51.28,98738.0,44.675,44.6837,44.588,44.5967,98738.0
2022-12-27 11:20:00,51.28,51.31,51.25,51.3,151942.0,44.5967,44.6228,44.5706,44.6141,151942.0
2022-12-27 11:25:00,51.3,51.31,51.25,51.29,70824.0,44.6141,44.6228,44.5706,44.6054,70824.0
2022-12-27 11:30:00,51.29,51.4,51.26,51.33,123395.0,44.6054,44.7011,44.5793,44.6402,123395.0
2022-12-27 11:35:00,51.33,51.33,51.28,51.32,81575.0,44.6402,44.6402,44.5967,44.6315,81575.0
2022-12-27 11:40:00,51.33,51.37,51.3,51.35,82808.0,44.6402,44.675,44.6141,44.6576,82808.0
2022-12-27 11:45:00,51.34,51.35,51.3,51.34,64561.0,44.6489,44.6576,44.6141,44.6489,64561.0
2022-12-27 11:50:00,51.35,51.36,51.32,51.35,87425.0,44.6576,44.6663,44.6315,44.6576,87425.0
2022-12-27 11:55:00,51.34,51.36,51.3,51.34,81752.0,44.6489,44.6663,44.6141,44.6489,81752.0
2022-12-27 12:00:00,51.34,51.36,51.33,51.35,120524.0,44.6489,44.6663,44.6402,44.6576,120524.0
2022-12-27 12:05:00,51.35,51.37,51.33,51.37,124061.0,44.6576,44.675,44.6402,44.675,124061.0
2022-12-27 12:10:00,51.37,51.43,51.35,51.39,125499.0,44.675,44.7272,44.6576,44.6924,125499.0
2022-12-27 12:15:00,51.39,51.39,51.3,51.33,67963.0,44.6924,44.6924,44.6141,44.6402,67963.0
2022-12-27 12:20:00,51.33,51.33,51.26,51.28,89173.0,44.6402,44.6402,44.5793,44.5967,89173.0
2022-12-27 12:25:00,51.27,51.28,51.24,51.25,86363.0,44.588,44.5967,44.5619,44.5706,86363.0
2022-12-27 12:30:00,51.25,51.28,51.25,51.26,50963.0,44.5706,44.5967,44.5706,44.5793,50963.0
2022-12-27 12:35:00,51.27,51.29,51.22,51.23,99867.0,44.588,44.6054,44.5446,44.5532,99867.0
2022-12-27 12:40:00,51.23,51.24,51.15,51.16,117011.0,44.5532,44.5619,44.4837,44.4924,117011.0
2022-12-27 12:45:00,51.16,51.17,51.11,51.12,75181.0,44.4924,44.5011,44.4489,44.4576,75181.0
2022-12-27 12:50:00,51.11,51.15,51.1,51.14,127836.0,44.4489,44.4837,44.4402,44.475,127836.0
2022-12-27 12:55:00,51.15,51.15,51.09,51.14,209209.0,44.4837,44.4837,44.4315,44.475,209209.0
2022-12-27 13:00:00,51.13,51.25,51.13,51.22,103568.0,44.4663,44.5706,44.4663,44.5446,103568.0
2022-12-27 13:05:00,51.21,51.27,51.19,51.25,70771.0,44.5359,44.588,44.5185,44.5706,70771.0
2022-12-27 13:10:00,51.26,51.27,51.24,51.27,74001.0,44.5793,44.588,44.5619,44.588,74001.0
2022-12-27 13:15:00,51.27,51.3,51.25,51.27,80452.0,44.588,44.6141,44.5706,44.588,80452.0
2022-12-27 13:20:00,51.26,51.3,51.24,51.3,53184.0,44.5793,44.6141,44.5619,44.6141,53184.0
2022-12-27 13:25:00,51.3,51.31,51.24,51.28,75922.0,44.6141,44.6228,44.5619,44.5967,75922.0
2022-12-27 13:30:00,51.28,51.29,51.24,51.27,49102.0,44.5967,44.6054,44.5619,44.588,49102.0
2022-12-27 13:35:00,51.27,51.28,51.23,51.24,58145.0,44.588,44.5967,44.5532,44.5619,58145.0
2022-12-27 13:40:00,51.25,51.27,51.22,51.26,63879.0,44.5706,44.588,44.5446,44.5793,63879.0
2022-12-27 13:45:00,51.26,51.3,51.25,51.29,95298.0,44.5793,44.6141,44.5706,44.6054,95298.0
2022-12-27 13:50:00,51.29,51.3,51.22,51.22,65750.0,44.6054,44.6141,44.5446,44.5446,65750.0
2022-12-27 13:55:00,51.22,51.23,51.18,51.2,61325.0,44.5446,44.5532,44.5098,44.5272,61325.0
2022-12-27 14:00:00,51.2,51.26,51.17,51.25,56490.0,44.5272,44.5793,44.5011,44.5706,56490.0
2022-12-27 14:05:00,51.24,51.25,51.17,51.19,54428.0,44.5619,44.5706,44.5011,44.5185,54428.0
2022-12-27 14:10:00,51.18,51.2,51.13,51.15,62973.0,44.5098,44.5272,44.4663,44.4837,62973.0
2022-12-27 14:15:00,51.15,51.16,51.1,51.15,78931.0,44.4837,44.4924,44.4402,44.4837,78931.0
2022-12-27 14:20:00,51.14,51.22,51.14,51.21,90045.0,44.475,44.5446,44.475,44.5359,90045.0
2022-12-27 14:25:00,51.21,51.21,51.15,51.16,46187.0,44.5359,44.5359,44.4837,44.4924,46187.0
2022-12-27 14:30:00,51.16,51.18,51.15,51.18,46907.0,44.4924,44.5098,44.4837,44.5098,46907.0
2022-12-27 14:35:00,51.18,51.19,51.15,51.16,61351.0,44.5098,44.5185,44.4837,44.4924,61351.0
2022-12-27 14:40:00,51.15,51.16,51.11,51.13,70425.0,44.4837,44.4924,44.4489,44.4663,70425.0
2022-12-27 14:45:00,51.13,51.18,51.12,51.16,85253.0,44.4663,44.5098,44.4576,44.4924,85253.0
2022-12-27 14:50:00,51.17,51.19,51.12,51.14,61835.0,44.5011,44.5185,44.4576,44.475,61835.0
2022-12-27 14:55:00,51.14,51.17,51.11,51.15,112182.0,44.475,44.5011,44.4489,44.4837,112182.0
2022-12-27 15:00:00,51.16,51.19,51.12,51.13,71265.0,44.4924,44.5185,44.4576,44.4663,71265.0
2022-12-27 15:05:00,51.13,51.2,51.12,51.2,79439.0,44.4663,44.5272,44.4576,44.5272,79439.0
2022-12-27 15:10:00,51.2,51.2,51.15,51.16,90762.0,44.5272,44.5272,44.4837,44.4924,90762.0
2022-12-27 15:15:00,51.16,51.18,51.12,51.14,131452.0,44.4924,44.5098,44.4576,44.475,131452.0
2022-12-27 15:20:00,51.14,51.18,51.12,51.18,124180.0,44.475,44.5098,44.4576,44.5098,124180.0
2022-12-27 15:25:00,51.18,51.23,51.17,51.21,136449.0,44.5098,44.5532,44.5011,44.5359,136449.0
2022-12-27 15:30:00,51.21,51.24,51.15,51.17,114046.0,44.5359,44.5619,44.4837,44.5011,114046.0
2022-12-27 15:35:00,51.18,51.21,51.17,51.2,98490.0,44.5098,44.5359,44.5011,44.5272,98490.0
2022-12-27 15:40:00,51.2,51.21,51.12,51.13,148300.0,44.5272,44.5359,44.4576,44.4663,148300.0
2022-12-27 15:45:00,51.12,51.16,51.11,51.16,164486.0,44.4576,44.4924,44.4489,44.4924,164486.0
2022-12-27 15:50:00,51.16,51.17,51.05,51.11,384588.0,44.4924,44.5011,44.3967,44.4489,384588.0
2022-12-27 15:55:00,51.1,51.13,51.06,51.13,607566.0,44.4402,44.4663,44.4054,44.4663,607566.0
2022-12-28 09:30:00,51.05,51.35,51.02,51.25,451418.0,44.3967,44.6576,44.3706,44.5706,451418.0
2022-12-28 09:35:00,51.24,51.38,51.2,51.22,123225.0,44.5619,44.6837,44.5272,44.5446,123225.0
2022-12-28 09:40:00,51.22,51.29,51.2,51.21,57829.0,44.5446,44.6054,44.5272,44.5359,57829.0
2022-12-28 09:45:00,51.21,51.35,51.19,51.34,93217.0,44.5359,44.6576,44.5185,44.6489,93217.0
2022-12-28 09:50:00,51.34,51.35,51.17,51.22,93180.0,44.6489,44.6576,44.5011,44.5446,93180.0
2022-12-28 09:55:00,51.22,51.28,51.18,51.27,69637.0,44.5446,44.5967,44.5098,44.588,69637.0
2022-12-28 10:00:00,51.28,51.39,51.27,51.31,142215.0,44.5967,44.6924,44.588,44.6228,142215.0
2022-12-28 10:05:00,51.31,51.33,51.23,51.23,89218.0,44.6228,44.6402,44.5532,44.5532,89218.0
2022-12-28 10:10:00,51.23,51.28,51.17,51.21,142799.0,44.5532,44.5967,44.5011,44.5359,142799.0
2022-12-28 10:15:00,51.21,51.28,51.18,51.25,151633.0,44.5359,44.5967,44.5098,44.5706,151633.0
2022-12-28 10:20:00,51.25,51.26,51.14,51.15,84096.0,44.5706,44.5793,44.475,44.4837,84096.0
2022-12-28 10:25:00,51.15,51.15,51.03,51.1,206549.0,44.4837,44.4837,44.3793,44.4402,206549.0
2022-12-28 10:30:00,51.09,51.11,51.0,51.07,226697.0,44.4315,44.4489,44.3532,44.4141,226697.0
2022-12-28 10:35:00,51.07,51.12,51.05,51.12,112402.0,44.4141,44.4576,44.3967,44.4576,112402.0
2022-12-28 10:40:00,51.12,51.17,51.1,51.1,75629.0,44.4576,44.5011,44.4402,44.4402,75629.0
2022-12-28 10:45:00,51.1,51.18,51.1,51.16,73620.0,44.4402,44.5098,44.4402,44.4924,73620.0
2022-12-28 10:50:00,51.16,51.17,51.08,51.1,100434.0,44.4924,44.5011,44.4228,44.4402,100434.0
2022-12-28 10:55:00,51.1,51.12,51.0,51.03,86139.0,44.4402,44.4576,44.3532,44.3793,86139.0
2022-12-28 11:00:00,51.02,51.04,50.94,50.99,122359.0,44.3706,44.388,44.301,44.3445,122359.0
2022-12-28 11:05:00,50.98,51.01,50.96,50.99,63537.0,44.3358,44.3619,44.3184,44.3445,63537.0
2022-12-28 11:10:00,50.99,51.06,50.98,51.01,73232.0,44.3445,44.4054,44.3358,44.3619,73232.0
2022-12-28 11:15:00,51.01,51.02,50.96,50.99,82866.0,44.3619,44.3706,44.3184,44.3445,82866.0
2022-12-28 11:20:00,50.98,51.0,50.95,50.96,58884.0,44.3358,44.3532,44.3097,44.3184,58884.0
2022-12-28 11:25:00,50.95,50.99,50.93,50.93,56616.0,44.3097,44.3445,44.2923,44.2923,56616.0
2022-12-28 11:30:00,50.94,50.95,50.89,50.9,55298.0,44.301,44.3097,44.2576,44.2663,55298.0
2022-12-28 11:35:00,50.9,50.91,50.84,50.85,67216.0,44.2663,44.275,44.2141,44.2228,67216.0
2022-12-28 11:40:00,50.85,50.95,50.82,50.94,92542.0,44.2228,44.3097,44.1967,44.301,92542.0
2022-12-28 11:45:00,50.94,50.94,50.87,50.88,72227.0,44.301,44.301,44.2402,44.2489,72227.0
2022-12-28 11:50:00,50.87,50.96,50.86,50.91,57878.0,44.2402,44.3184,44.2315,44.275,57878.0
2022-12-28 11:55:00,50.91,50.93,50.88,50.91,49233.0,44.275,44.2923,44.2489,44.275,49233.0
2022-12-28 12:00:00,50.91,50.93,50.86,50.88,56519.0,44.275,44.2923,44.2315,44.2489,56519.0
2022-12-28 12:05:00,50.88,50.93,50.87,50.91,43398.0,44.2489,44.2923,44.2402,44.275,43398.0
2022-12-28 12:10:00,50.91,50.92,50.88,50.91,36017.0,44.275,44.2837,44.2489,44.275,36017.0
2022-12-28 12:15:00,50.91,50.92,50.88,50.9,46305.0,44.275,44.2837,44.2489,44.2663,46305.0
2022-12-28 12:20:00,50.89,50.91,50.85,50.88,45585.0,44.2576,44.275,44.2228,44.2489,45585.0
2022-12-28 12:25:00,50.88,50.94,50.87,50.94,46144.0,44.2489,44.301,44.2402,44.301,46144.0
2022-12-28 12:30:00,50.93,50.98,50.93,50.97,56174.0,44.2923,44.3358,44.2923,44.3271,56174.0
2022-12-28 12:35:00,50.96,51.0,50.96,50.98,43037.0,44.3184,44.3532,44.3184,44.3358,43037.0
2022-12-28 12:40:00,50.98,50.98,50.92,50.93,30625.0,44.3358,44.3358,44.2837,44.2923,30625.0
2022-12-28 12:45:00,50.94,51.02,50.93,51.01,61879.0,44.301,44.3706,44.2923,44.3619,61879.0
2022-12-28 12:50:00,51.01,51.03,51.0,51.01,42202.0,44.3619,44.3793,44.3532,44.3619,42202.0
2022-12-28 12:55:00,51.01,51.06,51.0,51.04,55807.0,44.3619,44.4054,44.3532,44.388,55807.0
2022-12-28 13:00:00,51.04,51.13,51.03,51.1,58167.0,44.388,44.4663,44.3793,44.4402,58167.0
2022-12-28 13:05:00,51.1,51.12,51.07,51.1,79120.0,44.4402,44.4576,44.4141,44.4402,79120.0
2022-12-28 13:10:00,51.1,51.14,51.05,51.05,61476.0,44.4402,44.475,44.3967,44.3967,61476.0
2022-12-28 13:15:00,51.06,51.1,51.05,51.07,34108.0,44.4054,44.4402,44.3967,44.4141,34108.0
2022-12-28 13:20:00,51.08,51.09,50.99,51.0,55548.0,44.4228,44.4315,44.3445,44.3532,55548.0
2022-12-28 13:25:00,51.0,51.02,50.99,51.02,37787.0,44.3532,44.3706,44.3445,44.3706,37787.0
2022-12-28 13:30:00,51.02,51.02,50.97,50.98,49167.0,44.3706,44.3706,44.3271,44.3358,49167.0
2022-12-28 13:35:00,50.98,50.99,50.95,50.97,52215.0,44.3358,44.3445,44.3097,44.3271,52215.0
2022-12-28 13:40:00,50.97,51.03,50.97,51.02,47583.0,44.3271,44.3793,44.3271,44.3706,47583.0
2022-12-28 13:45:00,51.02,51.05,50.98,51.01,66522.0,44.3706,44.3967,44.3358,44.3619,66522.0
2022-12-28 13:50:00,51.01,51.02,50.97,51.01,43313.0,44.3619,44.3706,44.3271,44.3619,43313.0
2022-12-28 13:55:00,51.01,51.01,50.97,51.0,37072.0,44.3619,44.3619,44.3271,44.3532,37072.0
2022-12-28 14:00:00,51.0,51.03,50.98,51.02,63263.0,44.3532,44.3793,44.3358,44.3706,63263.0
2022-12-28 14:05:00,51.02,51.03,50.95,50.96,49238.0,44.3706,44.3793,44.3097,44.3184,49238.0
2022-12-28 14:10:00,50.96,51.0,50.95,51.0,54830.0,44.3184,44.3532,44.3097,44.3532,54830.0
2022-12-28 14:15:00,51.0,51.02,50.94,51.01,56057.0,44.3532,44.3706,44.301,44.3619,56057.0
2022-12-28 14:20:00,51.01,51.02,50.97,51.01,48399.0,44.3619,44.3706,44.3271,44.3619,48399.0
2022-12-28 14:25:00,51.01,51.04,50.96,51.02,53122.0,44.3619,44.388,44.3184,44.3706,53122.0
2022-12-28 14:30:00,51.02,51.09,51.01,51.05,70437.0,44.3706,44.4315,44.3619,44.3967,70437.0
2022-12-28 14:35:00,51.05,51.06,51.02,51.05,58113.0,44.3967,44.4054,44.3706,44.3967,58113.0
2022-12-28 14:40:00,51.05,51.12,51.04,51.12,64468.0,44.3967,44.4576,44.388,44.4576,64468.0
2022-12-28 14:45:00,51.12,51.14,51.06,51.07,62811.0,44.4576,44.475,44.4054,44.4141,62811.0
2022-12-28 14:50:00,51.06,51.07,51.0,51.01,45777.0,44.4054,44.4141,44.3532,44.3619,45777.0
2022-12-28 14:55:00,51.01,51.02,50.99,51.0,40436.0,44.3619,44.3706,44.3445,44.3532,40436.0
2022-12-28 15:00:00,51.0,51.01,50.93,50.95,69429.0,44.3532,44.3619,44.2923,44.3097,69429.0
2022-12-28 15:05:00,50.95,51.0,50.94,50.96,69715.0,44.3097,44.3532,44.301,44.3184,69715.0
2022-12-28 15:10:00,50.95,50.97,50.9,50.91,82756.0,44.3097,44.3271,44.2663,44.275,82756.0
2022-12-28 15:15:00,50.9,50.95,50.88,50.91,87365.0,44.2663,44.3097,44.2489,44.275,87365.0
2022-12-28 15:20:00,50.91,50.93,50.9,50.91,68276.0,44.275,44.2923,44.2663,44.275,68276.0
2022-12-28 15:25:00,50.92,50.95,50.9,50.91,67819.0,44.2837,44.3097,44.2663,44.275,67819.0
2022-12-28 15:30:00,50.91,50.93,50.87,50.88,110369.0,44.275,44.2923,44.2402,44.2489,110369.0
2022-12-28 15:35:00,50.88,50.88,50.83,50.87,127913.0,44.2489,44.2489,44.2054,44.2402,127913.0
2022-12-28 15:40:00,50.87,50.87,50.79,50.79,142668.0,44.2402,44.2402,44.1706,44.1706,142668.0
2022-12-28 15:45:00,50.79,50.85,50.75,50.85,219473.0,44.1706,44.2228,44.1358,44.2228,219473.0
2022-12-28 15:50:00,50.85,50.89,50.83,50.85,281346.0,44.2228,44.2576,44.2054,44.2228,281346.0
2022-12-28 15:55:00,50.84,50.87,50.77,50.78,697006.0,44.2141,44.2402,44.1532,44.1619,697006.0
2022-12-29 09:30:00,51.02,51.2,50.99,51.16,271941.0,44.3706,44.5272,44.3445,44.4924,271941.0
2022-12-29 09:35:00,51.19,51.37,51.13,51.36,116536.0,44.5185,44.675,44.4663,44.6663,116536.0
2022-12-29 09:40:00,51.36,51.53,51.33,51.42,231050.0,44.6663,44.8142,44.6402,44.7185,231050.0
2022-12-29 09:45:00,51.43,51.43,51.27,51.35,125836.0,44.7272,44.7272,44.588,44.6576,125836.0
2022-12-29 09:50:00,51.36,51.38,51.28,51.35,90469.0,44.6663,44.6837,44.5967,44.6576,90469.0
2022-12-29 09:55:00,51.34,51.45,51.33,51.43,108494.0,44.6489,44.7446,44.6402,44.7272,108494.0
2022-12-29 10:00:00,51.43,51.47,51.35,51.39,100634.0,44.7272,44.762,44.6576,44.6924,100634.0
2022-12-29 10:05:00,51.39,51.42,51.35,51.37,146506.0,44.6924,44.7185,44.6576,44.675,146506.0
2022-12-29 10:10:00,51.37,51.45,51.35,51.43,86957.0,44.675,44.7446,44.6576,44.7272,86957.0
2022-12-29 10:15:00,51.42,51.46,51.38,51.42,75924.0,44.7185,44.7533,44.6837,44.7185,75924.0
2022-12-29 10:20:00,51.42,51.44,51.36,51.37,53622.0,44.7185,44.7359,44.6663,44.675,53622.0
2022-12-29 10:25:00,51.37,51.37,51.28,51.35,89722.0,44.675,44.675,44.5967,44.6576,89722.0
2022-12-29 10:30:00,51.36,51.48,51.35,51.48,87717.0,44.6663,44.7707,44.6576,44.7707,87717.0
2022-12-29 10:35:00,51.47,51.49,51.4,51.41,60586.0,44.762,44.7794,44.7011,44.7098,60586.0
2022-12-29 10:40:00,51.41,51.45,51.39,51.4,53811.0,44.7098,44.7446,44.6924,44.7011,53811.0
2022-12-29 10:45:00,51.4,51.44,51.34,51.37,87776.0,44.7011,44.7359,44.6489,44.675,87776.0
2022-12-29 10:50:00,51.37,51.45,51.37,51.44,59670.0,44.675,44.7446,44.675,44.7359,59670.0
2022-12-29 10:55:00,51.43,51.53,51.42,51.53,107597.0,44.7272,44.8142,44.7185,44.8142,107597.0
2022-12-29 11:00:00,51.53,51.54,51.47,51.48,48598.0,44.8142,44.8228,44.762,44.7707,48598.0
2022-12-29 11:05:00,51.47,51.5,51.45,51.46,68457.0,44.762,44.7881,44.7446,44.7533,68457.0
2022-12-29 11:10:00,51.46,51.5,51.45,51.48,43344.0,44.7533,44.7881,44.7446,44.7707,43344.0
2022-12-29 11:15:00,51.48,51.49,51.46,51.46,55357.0,44.7707,44.7794,44.7533,44.7533,55357.0
2022-12-29 11:20:00,51.46,51.52,51.45,51.47,73702.0,44.7533,44.8055,44.7446,44.762,73702.0
2022-12-29 11:25:00,51.48,51.53,51.47,51.5,77133.0,44.7707,44.8142,44.762,44.7881,77133.0
2022-12-29 11:30:00,51.5,51.54,51.48,51.48,74372.0,44.7881,44.8228,44.7707,44.7707,74372.0
2022-12-29 11:35:00,51.48,51.53,51.44,51.53,103437.0,44.7707,44.8142,44.7359,44.8142,103437.0
2022-12-29 11:40:00,51.53,51.54,51.5,51.54,36008.0,44.8142,44.8228,44.7881,44.8228,36008.0
2022-12-29 11:45:00,51.54,51.58,51.53,51.56,70848.0,44.8228,44.8576,44.8142,44.8402,70848.0
2022-12-29 11:50:00,51.55,51.61,51.55,51.57,98856.0,44.8315,44.8837,44.8315,44.8489,98856.0
2022-12-29 11:55:00,51.57,51.57,51.51,51.55,55574.0,44.8489,44.8489,44.7968,44.8315,55574.0
2022-12-29 12:00:00,51.55,51.57,51.47,51.48,49665.0,44.8315,44.8489,44.762,44.7707,49665.0
2022-12-29 12:05:00,51.48,51.53,51.46,51.53,64299.0,44.7707,44.8142,44.7533,44.8142,64299.0
2022-12-29 12:10:00,51.53,51.55,51.5,51.51,50645.0,44.8142,44.8315,44.7881,44.7968,50645.0
2022-12-29 12:15:00,51.5,51.51,51.45,51.47,49363.0,44.7881,44.7968,44.7446,44.762,49363.0
2022-12-29 12:20:00,51.47,51.49,51.46,51.47,34772.0,44.762,44.7794,44.7533,44.762,34772.0
2022-12-29 12:25:00,51.46,51.48,51.43,51.44,48670.0,44.7533,44.7707,44.7272,44.7359,48670.0
2022-12-29 12:30:00,51.44,51.49,51.43,51.48,70538.0,44.7359,44.7794,44.7272,44.7707,70538.0
2022-12-29 12:35:00,51.48,51.48,51.41,51.42,45880.0,44.7707,44.7707,44.7098,44.7185,45880.0
2022-12-29 12:40:00,51.41,51.46,51.41,51.44,45846.0,44.7098,44.7533,44.7098,44.7359,45846.0
2022-12-29 12:45:00,51.44,51.46,51.42,51.46,35156.0,44.7359,44.7533,44.7185,44.7533,35156.0
2022-12-29 12:50:00,51.46,51.51,51.45,51.51,52443.0,44.7533,44.7968,44.7446,44.7968,52443.0
2022-12-29 12:55:00,51.51,51.51,51.47,51.48,27906.0,44.7968,44.7968,44.762,44.7707,27906.0
2022-12-29 13:00:00,51.47,51.51,51.46,51.5,42122.0,44.762,44.7968,44.7533,44.7881,42122.0
2022-12-29 13:05:00,51.51,51.52,51.46,51.48,52682.0,44.7968,44.8055,44.7533,44.7707,52682.0
2022-12-29 13:10:00,51.48,51.53,51.47,51.52,45808.0,44.7707,44.8142,44.762,44.8055,45808.0
2022-12-29 13:15:00,51.52,51.53,51.49,51.52,35636.0,44.8055,44.8142,44.7794,44.8055,35636.0
2022-12-29 13:20:00,51.51,51.52,51.47,51.52,41294.0,44.7968,44.8055,44.762,44.8055,41294.0
2022-12-29 13:25:00,51.52,51.58,51.51,51.58,61104.0,44.8055,44.8576,44.7968,44.8576,61104.0
2022-12-29 13:30:00,51.58,51.61,51.54,51.6,64721.0,44.8576,44.8837,44.8228,44.875,64721.0
2022-12-29 13:35:00,51.6,51.61,51.56,51.61,59239.0,44.875,44.8837,44.8402,44.8837,59239.0
2022-12-29 13:40:00,51.61,51.66,51.6,51.63,50057.0,44.8837,44.9272,44.875,44.9011,50057.0
2022-12-29 13:45:00,51.62,51.62,51.57,51.57,31506.0,44.8924,44.8924,44.8489,44.8489,31506.0
2022-12-29 13:50:00,51.58,51.6,51.57,51.6,49951.0,44.8576,44.875,44.8489,44.875,49951.0
2022-12-29 13:55:00,51.6,51.63,51.58,51.63,52963.0,44.875,44.9011,44.8576,44.9011,52963.0
2022-12-29 14:00:00,51.62,51.67,51.62,51.65,87169.0,44.8924,44.9359,44.8924,44.9185,87169.0
2022-12-29 14:05:00,51.65,51.65,51.56,51.58,49888.0,44.9185,44.9185,44.8402,44.8576,49888.0
2022-12-29 14:10:00,51.58,51.61,51.53,51.55,41964.0,44.8576,44.8837,44.8142,44.8315,41964.0
2022-12-29 14:15:00,51.55,51.57,51.53,51.55,44429.0,44.8315,44.8489,44.8142,44.8315,44429.0
2022-12-29 14:20:00,51.54,51.57,51.53,51.55,38861.0,44.8228,44.8489,44.8142,44.8315,38861.0
2022-12-29 14:25:00,51.55,51.57,51.52,51.53,41589.0,44.8315,44.8489,44.8055,44.8142,41589.0
2022-12-29 14:30:00,51.53,51.58,51.5,51.58,34253.0,44.8142,44.8576,44.7881,44.8576,34253.0
2022-12-29 14:35:00,51.58,51.58,51.54,51.55,48469.0,44.8576,44.8576,44.8228,44.8315,48469.0
2022-12-29 14:40:00,51.55,51.58,51.54,51.57,30568.0,44.8315,44.8576,44.8228,44.8489,30568.0
2022-12-29 14:45:00,51.57,51.57,51.51,51.52,42153.0,44.8489,44.8489,44.7968,44.8055,42153.0
2022-12-29 14:50:00,51.52,51.52,51.46,51.47,73359.0,44.8055,44.8055,44.7533,44.762,73359.0
2022-12-29 14:55:00,51.48,51.48,51.45,51.48,40108.0,44.7707,44.7707,44.7446,44.7707,40108.0
2022-12-29 15:00:00,51.48,51.52,51.45,51.52,56191.0,44.7707,44.8055,44.7446,44.8055,56191.0
2022-12-29 15:05:00,51.52,51.53,51.47,51.48,108265.0,44.8055,44.8142,44.762,44.7707,108265.0
2022-12-29 15:10:00,51.48,51.49,51.43,51.44,162283.0,44.7707,44.7794,44.7272,44.7359,162283.0
2022-12-29 15:15:00,51.43,51.45,51.39,51.43,86796.0,44.7272,44.7446,44.6924,44.7272,86796.0
2022-12-29 15:20:00,51.43,51.47,51.41,51.47,49375.0,44.7272,44.762,44.7098,44.762,49375.0
2022-12-29 15:25:00,51.47,51.47,51.39,51.41,85272.0,44.762,44.762,44.6924,44.7098,85272.0
2022-12-29 15:30:00,51.41,51.42,51.37,51.4,70737.0,44.7098,44.7185,44.675,44.7011,70737.0
2022-12-29 15:35:00,51.39,51.39,51.33,51.34,100159.0,44.6924,44.6924,44.6402,44.6489,100159.0
2022-12-29 15:40:00,51.34,51.39,51.32,51.39,79184.0,44.6489,44.6924,44.6315,44.6924,79184.0
2022-12-29 15:45:00,51.38,51.39,51.32,51.34,176806.0,44.6837,44.6924,44.6315,44.6489,176806.0
2022-12-29 15:50:00,51.34,51.36,51.31,51.35,239654.0,44.6489,44.6663,44.6228,44.6576,239654.0
2022-12-29 15:55:00,51.35,51.35,51.29,51.34,487139.0,44.6576,44.6576,44.6054,44.6489,487139.0
2022-12-30 09:30:00,51.29,51.4,51.03,51.17,265680.0,44.6054,44.7011,44.3793,44.5011,265680.0
2022-12-30 09:35:00,51.15,51.24,51.11,51.16,79182.0,44.4837,44.5619,44.4489,44.4924,79182.0
2022-12-30 09:40:00,51.16,51.25,51.12,51.25,63077.0,44.4924,44.5706,44.4576,44.5706,63077.0
2022-12-30 09:45:00,51.23,51.24,50.98,50.99,107173.0,44.5532,44.5619,44.3358,44.3445,107173.0
2022-12-30 09:50:00,50.98,51.12,50.98,51.1,56563.0,44.3358,44.4576,44.3358,44.4402,56563.0
2022-12-30 09:55:00,51.1,51.11,51.06,51.09,55657.0,44.4402,44.4489,44.4054,44.4315,55657.0
2022-12-30 10:00:00,51.08,51.13,51.06,51.07,78547.0,44.4228,44.4663,44.4054,44.4141,78547.0
2022-12-30 10:05:00,51.07,51.09,51.02,51.04,65714.0,44.4141,44.4315,44.3706,44.388,65714.0
2022-12-30 10:10:00,51.04,51.12,51.03,51.12,62444.0,44.388,44.4576,44.3793,44.4576,62444.0
2022-12-30 10:15:00,51.12,51.16,51.07,51.15,58346.0,44.4576,44.4924,44.4141,44.4837,58346.0
2022-12-30 10:20:00,51.16,51.17,51.08,51.12,48733.0,44.4924,44.5011,44.4228,44.4576,48733.0
2022-12-30 10:25:00,51.11,51.14,51.07,51.1,67718.0,44.4489,44.475,44.4141,44.4402,67718.0
2022-12-30 10:30:00,51.1,51.1,51.01,51.04,75894.0,44.4402,44.4402,44.3619,44.388,75894.0
2022-12-30 10:35:00,51.04,51.05,51.0,51.0,68115.0,44.388,44.3967,44.3532,44.3532,68115.0
2022-12-30 10:40:00,51.01,51.02,50.92,50.93,74262.0,44.3619,44.3706,44.2837,44.2923,74262.0
2022-12-30 10:45:00,50.93,51.01,50.91,50.99,64370.0,44.2923,44.3619,44.275,44.3445,64370.0
2022-12-30 10:50:00,50.99,50.99,50.88,50.89,52463.0,44.3445,44.3445,44.2489,44.2576,52463.0
2022-12-30 10:55:00,50.89,50.9,50.81,50.84,65897.0,44.2576,44.2663,44.188,44.2141,65897.0
2022-12-30 11:00:00,50.84,50.89,50.83,50.89,96171.0,44.2141,44.2576,44.2054,44.2576,96171.0
2022-12-30 11:05:00,50.89,50.9,50.85,50.86,91012.0,44.2576,44.2663,44.2228,44.2315,91012.0
2022-12-30 11:10:00,50.86,50.9,50.84,50.87,80954.0,44.2315,44.2663,44.2141,44.2402,80954.0
2022-12-30 11:15:00,50.87,50.89,50.82,50.86,91801.0,44.2402,44.2576,44.1967,44.2315,91801.0
2022-12-30 11:20:00,50.87,50.89,50.82,50.86,65137.0,44.2402,44.2576,44.1967,44.2315,65137.0
2022-12-30 11:25:00,50.86,50.91,50.85,50.89,72741.0,44.2315,44.275,44.2228,44.2576,72741.0
2022-12-30 11:30:00,50.88,50.98,50.85,50.97,90274.0,44.2489,44.3358,44.2228,44.3271,90274.0
2022-12-30 11:35:00,50.98,50.99,50.94,50.98,80274.0,44.3358,44.3445,44.301,44.3358,80274.0
2022-12-30 11:40:00,50.98,50.99,50.95,50.96,81176.0,44.3358,44.3445,44.3097,44.3184,81176.0
2022-12-30 11:45:00,50.96,50.96,50.87,50.88,75750.0,44.3184,44.3184,44.2402,44.2489,75750.0
2022-12-30 11:50:00,50.88,50.89,50.86,50.88,62477.0,44.2489,44.2576,44.2315,44.2489,62477.0
2022-12-30 11:55:00,50.88,50.97,50.85,50.97,88384.0,44.2489,44.3271,44.2228,44.3271,88384.0
2022-12-30 12:00:00,50.98,50.99,50.92,50.95,66660.0,44.3358,44.3445,44.2837,44.3097,66660.0
2022-12-30 12:05:00,50.95,50.96,50.9,50.91,51204.0,44.3097,44.3184,44.2663,44.275,51204.0
2022-12-30 12:10:00,50.9,50.94,50.87,50.88,64711.0,44.2663,44.301,44.2402,44.2489,64711.0
2022-12-30 12:15:00,50.88,50.91,50.87,50.9,57118.0,44.2489,44.275,44.2402,44.2663,57118.0
2022-12-30 12:20:00,50.9,50.92,50.88,50.9,40770.0,44.2663,44.2837,44.2489,44.2663,40770.0
2022-12-30 12:25:00,50.9,50.91,50.87,50.88,35496.0,44.2663,44.275,44.2402,44.2489,35496.0
2022-12-30 12:30:00,50.88,50.94,50.88,50.93,52140.0,44.2489,44.301,44.2489,44.2923,52140.0
2022-12-30 12:35:00,50.93,50.95,50.91,50.93,47421.0,44.2923,44.3097,44.275,44.2923,47421.0
2022-12-30 12:40:00,50.93,50.94,50.9,50.93,54033.0,44.2923,44.301,44.2663,44.2923,54033.0
2022-12-30 12:45:00,50.93,50.93,50.88,50.91,51350.0,44.2923,44.2923,44.2489,44.275,51350.0
2022-12-30 12:50:00,50.91,50.96,50.89,50.91,48952.0,44.275,44.3184,44.2576,44.275,48952.0
2022-12-30 12:55:00,50.9,50.95,50.89,50.94,32734.0,44.2663,44.3097,44.2576,44.301,32734.0
2022-12-30 13:00:00,50.95,50.97,50.89,50.94,51942.0,44.3097,44.3271,44.2576,44.301,51942.0
2022-12-30 13:05:00,50.94,50.97,50.93,50.97,36997.0,44.301,44.3271,44.2923,44.3271,36997.0
2022-12-30 13:10:00,50.96,50.99,50.95,50.98,43876.0,44.3184,44.3445,44.3097,44.3358,43876.0
2022-12-30 13:15:00,50.97,50.98,50.91,50.91,37821.0,44.3271,44.3358,44.275,44.275,37821.0
2022-12-30 13:20:00,50.91,50.92,50.77,50.8,122049.0,44.275,44.2837,44.1532,44.1793,122049.0
2022-12-30 13:25:00,50.79,50.85,50.74,50.84,84799.0,44.1706,44.2228,44.1271,44.2141,84799.0
2022-12-30 13:30:00,50.84,50.91,50.83,50.87,89779.0,44.2141,44.275,44.2054,44.2402,89779.0
2022-12-30 13:35:00,50.88,50.91,50.82,50.84,73684.0,44.2489,44.275,44.1967,44.2141,73684.0
2022-12-30 13:40:00,50.84,50.86,50.81,50.86,61491.0,44.2141,44.2315,44.188,44.2315,61491.0
2022-12-30 13:45:00,50.86,50.87,50.81,50.82,57459.0,44.2315,44.2402,44.188,44.1967,57459.0
2022-12-30 13:50:00,50.82,50.83,50.78,50.83,79052.0,44.1967,44.2054,44.1619,44.2054,79052.0
2022-12-30 13:55:00,50.82,50.83,50.79,50.79,76775.0,44.1967,44.2054,44.1706,44.1706,76775.0
2022-12-30 14:00:00,50.79,50.85,50.78,50.79,65543.0,44.1706,44.2228,44.1619,44.1706,65543.0
2022-12-30 14:05:00,50.79,50.83,50.77,50.81,49335.0,44.1706,44.2054,44.1532,44.188,49335.0
2022-12-30 14:10:00,50.82,50.84,50.79,50.8,58282.0,44.1967,44.2141,44.1706,44.1793,58282.0
2022-12-30 14:15:00,50.8,50.82,50.77,50.79,75765.0,44.1793,44.1967,44.1532,44.1706,75765.0
2022-12-30 14:20:00,50.79,50.81,50.77,50.78,43280.0,44.1706,44.188,44.1532,44.1619,43280.0
2022-12-30 14:25:00,50.77,50.84,50.77,50.83,57788.0,44.1532,44.2141,44.1532,44.2054,57788.0
2022-12-30 14:30:00,50.83,50.84,50.77,50.79,80802.0,44.2054,44.2141,44.1532,44.1706,80802.0
2022-12-30 14:35:00,50.79,50.81,50.77,50.79,39103.0,44.1706,44.188,44.1532,44.1706,39103.0
2022-12-30 14:40:00,50.78,50.81,50.76,50.8,48843.0,44.1619,44.188,44.1445,44.1793,48843.0
2022-12-30 14:45:00,50.8,50.82,50.74,50.76,42995.0,44.1793,44.1967,44.1271,44.1445,42995.0
2022-12-30 14:50:00,50.75,50.83,50.75,50.83,58105.0,44.1358,44.2054,44.1358,44.2054,58105.0
2022-12-30 14:55:00,50.82,50.84,50.79,50.84,46880.0,44.1967,44.2141,44.1706,44.2141,46880.0
2022-12-30 15:00:00,50.84,50.9,50.83,50.88,64060.0,44.2141,44.2663,44.2054,44.2489,64060.0
2022-12-30 15:05:00,50.89,50.92,50.86,50.91,61229.0,44.2576,44.2837,44.2315,44.275,61229.0
2022-12-30 15:10:00,50.91,51.0,50.89,50.98,109060.0,44.275,44.3532,44.2576,44.3358,109060.0
2022-12-30 15:15:00,50.98,51.05,50.98,51.01,128682.0,44.3358,44.3967,44.3358,44.3619,128682.0
2022-12-30 15:20:00,51.01,51.05,51.0,51.03,59035.0,44.3619,44.3967,44.3532,44.3793,59035.0
2022-12-30 15:25:00,51.03,51.06,50.99,51.02,119765.0,44.3793,44.4054,44.3445,44.3706,119765.0
2022-12-30 15:30:00,51.02,51.12,51.0,51.12,178278.0,44.3706,44.4576,44.3532,44.4576,178278.0
2022-12-30 15:35:00,51.1,51.11,51.05,51.11,119666.0,44.4402,44.4489,44.3967,44.4489,119666.0
2022-12-30 15:40:00,51.11,51.15,51.1,51.12,109787.0,44.4489,44.4837,44.4402,44.4576,109787.0
2022-12-30 15:45:00,51.12,51.21,51.11,51.2,221368.0,44.4576,44.5359,44.4489,44.5272,221368.0
2022-12-30 15:50:00,51.2,51.28,51.19,51.22,335697.0,44.5272,44.5967,44.5185,44.5446,335697.0
2022-12-30 15:55:00,51.21,51.25,51.18,51.24,920512.0,44.5359,44.5706,44.5098,44.5619,920512.0
2023-01-03 09:30:00,51.01,51.22,50.82,51.03,623269.0,44.3619,44.5446,44.1967,44.3793,623269.0
2023-01-03 09:35:00,51.03,51.17,50.98,51.03,182716.0,44.3793,44.5011,44.3358,44.3793,182716.0
2023-01-03 09:40:00,51.03,51.12,50.99,51.04,217268.0,44.3793,44.4576,44.3445,44.388,217268.0
2023-01-03 09:45:00,51.05,51.1,50.89,50.95,218769.0,44.3967,44.4402,44.2576,44.3097,218769.0
2023-01-03 09:50:00,50.95,51.17,50.93,51.15,175056.0,44.3097,44.5011,44.2923,44.4837,175056.0
2023-01-03 09:55:00,51.15,51.18,51.08,51.13,118898.0,44.4837,44.5098,44.4228,44.4663,118898.0
2023-01-03 10:00:00,51.13,51.28,51.12,51.21,158038.0,44.4663,44.5967,44.4576,44.5359,158038.0
2023-01-03 10:05:00,51.21,51.26,51.17,51.23,155822.0,44.5359,44.5793,44.5011,44.5532,155822.0
2023-01-03 10:10:00,51.23,51.26,51.12,51.23,209963.0,44.5532,44.5793,44.4576,44.5532,209963.0
2023-01-03 10:15:00,51.23,51.33,51.15,51.15,172236.0,44.5532,44.6402,44.4837,44.4837,172236.0
2023-01-03 10:20:00,51.15,51.18,51.05,51.07,260650.0,44.4837,44.5098,44.3967,44.4141,260650.0
2023-01-03 10:25:00,51.07,51.1,50.94,51.03,172372.0,44.4141,44.4402,44.301,44.3793,172372.0
2023-01-03 10:30:00,51.03,51.04,50.86,51.01,174174.0,44.3793,44.388,44.2315,44.3619,174174.0
2023-01-03 10:35:00,51.0,51.06,50.97,51.01,84316.0,44.3532,44.4054,44.3271,44.3619,84316.0
2023-01-03 10:40:00,51.01,51.05,50.98,51.01,75809.0,44.3619,44.3967,44.3358,44.3619,75809.0
2023-01-03 10:45:00,51.03,51.07,50.97,50.99,111317.0,44.3793,44.4141,44.3271,44.3445,111317.0
2023-01-03 10:50:00,50.99,51.04,50.92,51.01,114167.0,44.3445,44.388,44.2837,44.3619,114167.0
2023-01-03 10:55:00,51.02,51.14,51.01,51.09,147479.0,44.3706,44.475,44.3619,44.4315,147479.0
2023-01-03 11:00:00,51.09,51.14,51.05,51.05,60886.0,44.4315,44.475,44.3967,44.3967,60886.0
2023-01-03 11:05:00,51.06,51.07,50.98,50.98,95990.0,44.4054,44.4141,44.3358,44.3358,95990.0
2023-01-03 11:10:00,50.99,51.01,50.9,50.91,80631.0,44.3445,44.3619,44.2663,44.275,80631.0
2023-01-03 11:15:00,50.91,50.94,50.88,50.91,66871.0,44.275,44.301,44.2489,44.275,66871.0
2023-01-03 11:20:00,50.91,50.96,50.88,50.93,91108.0,44.275,44.3184,44.2489,44.2923,91108.0
2023-01-03 11:25:00,50.93,50.96,50.87,50.96,109854.0,44.2923,44.3184,44.2402,44.3184,109854.0
2023-01-03 11:30:00,50.96,51.01,50.91,50.97,135071.0,44.3184,44.3619,44.275,44.3271,135071.0
2023-01-03 11:35:00,50.98,51.03,50.97,51.01,62925.0,44.3358,44.3793,44.3271,44.3619,62925.0
2023-01-03 11:40:00,51.0,51.02,50.97,50.98,68821.0,44.3532,44.3706,44.3271,44.3358,68821.0
2023-01-03 11:45:00,50.98,51.02,50.96,50.96,67515.0,44.3358,44.3706,44.3184,44.3184,67515.0
2023-01-03 11:50:00,50.96,50.97,50.89,50.9,88521.0,44.3184,44.3271,44.2576,44.2663,88521.0
2023-01-03 11:55:00,50.89,50.89,50.82,50.85,154246.0,44.2576,44.2576,44.1967,44.2228,154246.0
2023-01-03 12:00:00,50.85,50.96,50.82,50.96,102568.0,44.2228,44.3184,44.1967,44.3184,102568.0
2023-01-03 12:05:00,50.96,51.09,50.93,51.08,75344.0,44.3184,44.4315,44.2923,44.4228,75344.0
2023-01-03 12:10:00,51.09,51.15,51.05,51.13,68928.0,44.4315,44.4837,44.3967,44.4663,68928.0
2023-01-03 12:15:00,51.13,51.15,51.09,51.13,79790.0,44.4663,44.4837,44.4315,44.4663,79790.0
2023-01-03 12:20:00,51.13,51.18,51.03,51.05,117152.0,44.4663,44.5098,44.3793,44.3967,117152.0
2023-01-03 12:25:00,51.05,51.09,51.05,51.07,63315.0,44.3967,44.4315,44.3967,44.4141,63315.0
2023-01-03 12:30:00,51.06,51.18,51.05,51.16,73118.0,44.4054,44.5098,44.3967,44.4924,73118.0
2023-01-03 12:35:00,51.16,51.16,51.07,51.09,75622.0,44.4924,44.4924,44.4141,44.4315,75622.0
2023-01-03 12:40:00,51.09,51.1,51.01,51.03,107171.0,44.4315,44.4402,44.3619,44.3793,107171.0
2023-01-03 12:45:00,51.04,51.04,50.92,50.95,98913.0,44.388,44.388,44.2837,44.3097,98913.0
2023-01-03 12:50:00,50.96,50.96,50.93,50.94,58076.0,44.3184,44.3184,44.2923,44.301,58076.0
2023-01-03 12:55:00,50.94,51.04,50.93,51.02,84031.0,44.301,44.388,44.2923,44.3706,84031.0
2023-01-03 13:00:00,51.02,51.05,50.99,51.04,47606.0,44.3706,44.3967,44.3445,44.388,47606.0
2023-01-03 13:05:00,51.04,51.07,51.02,51.04,55249.0,44.388,44.4141,44.3706,44.388,55249.0
2023-01-03 13:10:00,51.04,51.08,51.01,51.02,50718.0,44.388,44.4228,44.3619,44.3706,50718.0
2023-01-03 13:15:00,51.02,51.05,51.0,51.01,82422.0,44.3706,44.3967,44.3532,44.3619,82422.0
2023-01-03 13:20:00,51.01,51.06,50.99,51.05,45842.0,44.3619,44.4054,44.3445,44.3967,45842.0
2023-01-03 13:25:00,51.05,51.16,51.05,51.1,98410.0,44.3967,44.4924,44.3967,44.4402,98410.0
2023-01-03 13:30:00,51.1,51.14,51.08,51.08,65866.0,44.4402,44.475,44.4228,44.4228,65866.0
2023-01-03 13:35:00,51.09,51.13,51.04,51.05,95699.0,44.4315,44.4663,44.388,44.3967,95699.0
2023-01-03 13:40:00,51.06,51.12,51.04,51.05,57980.0,44.4054,44.4576,44.388,44.3967,57980.0
2023-01-03 13:45:00,51.05,51.08,51.02,51.07,59902.0,44.3967,44.4228,44.3706,44.4141,59902.0
2023-01-03 13:50:00,51.07,51.13,51.05,51.13,117964.0,44.4141,44.4663,44.3967,44.4663,117964.0
2023-01-03 13:55:00,51.12,51.16,51.1,51.12,84633.0,44.4576,44.4924,44.4402,44.4576,84633.0
2023-01-03 14:00:00,51.12,51.15,51.0,51.02,147956.0,44.4576,44.4837,44.3532,44.3706,147956.0
2023-01-03 14:05:00,51.01,51.03,50.96,50.98,78236.0,44.3619,44.3793,44.3184,44.3358,78236.0
2023-01-03 14:10:00,50.98,51.01,50.92,51.01,79966.0,44.3358,44.3619,44.2837,44.3619,79966.0
2023-01-03 14:15:00,51.01,51.11,51.01,51.05,106436.0,44.3619,44.4489,44.3619,44.3967,106436.0
2023-01-03 14:20:00,51.06,51.07,51.01,51.03,51431.0,44.4054,44.4141,44.3619,44.3793,51431.0
2023-01-03 14:25:00,51.03,51.06,51.02,51.03,55304.0,44.3793,44.4054,44.3706,44.3793,55304.0
2023-01-03 14:30:00,51.03,51.03,50.95,50.98,65166.0,44.3793,44.3793,44.3097,44.3358,65166.0
2023-01-03 14:35:00,50.98,51.02,50.97,51.0,74053.0,44.3358,44.3706,44.3271,44.3532,74053.0
2023-01-03 14:40:00,51.01,51.14,51.0,51.14,88086.0,44.3619,44.475,44.3532,44.475,88086.0
2023-01-03 14:45:00,51.14,51.26,51.12,51.2,118247.0,44.475,44.5793,44.4576,44.5272,118247.0
2023-01-03 14:50:00,51.19,51.2,51.12,51.16,59656.0,44.5185,44.5272,44.4576,44.4924,59656.0
2023-01-03 14:55:00,51.16,51.21,51.12,51.16,85369.0,44.4924,44.5359,44.4576,44.4924,85369.0
2023-01-03 15:00:00,51.16,51.24,51.13,51.16,473836.0,44.4924,44.5619,44.4663,44.4924,473836.0
2023-01-03 15:05:00,51.16,51.19,51.09,51.1,117675.0,44.4924,44.5185,44.4315,44.4402,117675.0
2023-01-03 15:10:00,51.1,51.14,51.07,51.14,104654.0,44.4402,44.475,44.4141,44.475,104654.0
2023-01-03 15:15:00,51.14,51.27,51.14,51.22,193253.0,44.475,44.588,44.475,44.5446,193253.0
2023-01-03 15:20:00,51.22,51.23,51.11,51.12,112218.0,44.5446,44.5532,44.4489,44.4576,112218.0
2023-01-03 15:25:00,51.12,51.2,51.11,51.16,144397.0,44.4576,44.5272,44.4489,44.4924,144397.0
2023-01-03 15:30:00,51.17,51.27,51.16,51.26,144967.0,44.5011,44.588,44.4924,44.5793,144967.0
2023-01-03 15:35:00,51.26,51.28,51.21,51.24,144116.0,44.5793,44.5967,44.5359,44.5619,144116.0
2023-01-03 15:40:00,51.24,51.26,51.2,51.22,169053.0,44.5619,44.5793,44.5272,44.5446,169053.0
2023-01-03 15:45:00,51.22,51.28,51.22,51.27,222197.0,44.5446,44.5967,44.5446,44.588,222197.0
2023-01-03 15:50:00,51.27,51.3,51.24,51.27,297227.0,44.588,44.6141,44.5619,44.588,297227.0
2023-01-03 15:55:00,51.27,51.29,51.22,51.25,755754.0,44.588,44.6054,44.5446,44.5706,755754.0
2023-01-04 09:30:00,50.29,50.5,49.95,49.97,1149267.0,43.7358,43.9184,43.4401,43.4575,1149267.0
2023-01-04 09:35:00,49.97,50.3,49.96,50.12,538502.0,43.4575,43.7445,43.4488,43.5879,538502.0
2023-01-04 09:40:00,50.11,50.34,50.06,50.09,341526.0,43.5792,43.7792,43.5357,43.5618,341526.0
2023-01-04 09:45:00,50.08,50.09,49.96,50.03,269072.0,43.5531,43.5618,43.4488,43.5096,269072.0
2023-01-04 09:50:00,50.03,50.05,49.92,49.96,363047.0,43.5096,43.527,43.414,43.4488,363047.0
2023-01-04 09:55:00,49.97,50.03,49.91,50.0,219079.0,43.4575,43.5096,43.4053,43.4836,219079.0
2023-01-04 10:00:00,49.99,50.08,49.77,49.78,481735.0,43.4749,43.5531,43.2835,43.2922,481735.0
2023-01-04 10:05:00,49.79,49.83,49.65,49.67,255333.0,43.3009,43.3357,43.1792,43.1966,255333.0
2023-01-04 10:10:00,49.67,49.67,49.52,49.65,309382.0,43.1966,43.1966,43.0661,43.1792,309382.0
2023-01-04 10:15:00,49.66,49.78,49.61,49.78,211956.0,43.1879,43.2922,43.1444,43.2922,211956.0
2023-01-04 10:20:00,49.78,49.82,49.65,49.71,176634.0,43.2922,43.327,43.1792,43.2313,176634.0
2023-01-04 10:25:00,49.7,49.74,49.63,49.73,219456.0,43.2227,43.2574,43.1618,43.2487,219456.0
2023-01-04 10:30:00,49.72,49.75,49.66,49.72,190446.0,43.24,43.2661,43.1879,43.24,190446.0
2023-01-04 10:35:00,49.72,49.83,49.72,49.76,217341.0,43.24,43.3357,43.24,43.2748,217341.0
2023-01-04 10:40:00,49.75,50.03,49.73,50.03,217466.0,43.2661,43.5096,43.2487,43.5096,217466.0
2023-01-04 10:45:00,50.03,50.09,49.99,50.04,125851.0,43.5096,43.5618,43.4749,43.5183,125851.0
2023-01-04 10:50:00,50.05,50.19,50.04,50.15,161553.0,43.527,43.6488,43.5183,43.614,161553.0
2023-01-04 10:55:00,50.14,50.24,50.11,50.22,127501.0,43.6053,43.6923,43.5792,43.6749,127501.0
2023-01-04 11:00:00,50.23,50.37,50.22,50.25,204772.0,43.6836,43.8053,43.6749,43.701,204772.0
2023-01-04 11:05:00,50.26,50.33,50.25,50.26,153381.0,43.7097,43.7705,43.701,43.7097,153381.0
2023-01-04 11:10:00,50.26,50.29,50.22,50.28,201915.0,43.7097,43.7358,43.6749,43.7271,201915.0
2023-01-04 11:15:00,50.28,50.3,50.17,50.19,140028.0,43.7271,43.7445,43.6314,43.6488,140028.0
2023-01-04 11:20:00,50.19,50.31,50.16,50.3,134849.0,43.6488,43.7532,43.6227,43.7445,134849.0
2023-01-04 11:25:00,50.3,50.36,50.26,50.34,144259.0,43.7445,43.7966,43.7097,43.7792,144259.0
2023-01-04 11:30:00,50.34,50.49,50.34,50.48,203944.0,43.7792,43.9097,43.7792,43.901,203944.0
2023-01-04 11:35:00,50.49,50.53,50.46,50.49,176645.0,43.9097,43.9445,43.8836,43.9097,176645.0
2023-01-04 11:40:00,50.48,50.58,50.48,50.58,192361.0,43.901,43.988,43.901,43.988,192361.0
2023-01-04 11:45:00,50.58,50.63,50.53,50.55,159775.0,43.988,44.0314,43.9445,43.9619,159775.0
2023-01-04 11:50:00,50.55,50.61,50.54,50.59,140150.0,43.9619,44.0141,43.9532,43.9967,140150.0
2023-01-04 11:55:00,50.59,50.61,50.55,50.56,79402.0,43.9967,44.0141,43.9619,43.9706,79402.0
2023-01-04 12:00:00,50.57,50.58,50.47,50.48,83450.0,43.9793,43.988,43.8923,43.901,83450.0
2023-01-04 12:05:00,50.48,50.51,50.42,50.45,160480.0,43.901,43.9271,43.8488,43.8749,160480.0
2023-01-04 12:10:00,50.44,50.54,50.43,50.49,97944.0,43.8662,43.9532,43.8575,43.9097,97944.0
2023-01-04 12:15:00,50.49,50.5,50.44,50.46,118316.0,43.9097,43.9184,43.8662,43.8836,118316.0
2023-01-04 12:20:00,50.47,50.51,50.44,50.46,70245.0,43.8923,43.9271,43.8662,43.8836,70245.0
2023-01-04 12:25:00,50.47,50.48,50.4,50.41,81716.0,43.8923,43.901,43.8314,43.8401,81716.0
2023-01-04 12:30:00,50.42,50.43,50.38,50.41,90072.0,43.8488,43.8575,43.814,43.8401,90072.0
2023-01-04 12:35:00,50.41,50.48,50.41,50.47,63494.0,43.8401,43.901,43.8401,43.8923,63494.0
2023-01-04 12:40:00,50.46,50.54,50.45,50.53,86987.0,43.8836,43.9532,43.8749,43.9445,86987.0
2023-01-04 12:45:00,50.54,50.54,50.44,50.45,77277.0,43.9532,43.9532,43.8662,43.8749,77277.0
2023-01-04 12:50:00,50.45,50.45,50.39,50.4,101250.0,43.8749,43.8749,43.8227,43.8314,101250.0
2023-01-04 12:55:00,50.4,50.41,50.36,50.38,97967.0,43.8314,43.8401,43.7966,43.814,97967.0
2023-01-04 13:00:00,50.37,50.39,50.31,50.39,105805.0,43.8053,43.8227,43.7532,43.8227,105805.0
2023-01-04 13:05:00,50.38,50.41,50.36,50.4,134632.0,43.814,43.8401,43.7966,43.8314,134632.0
2023-01-04 13:10:00,50.4,50.41,50.38,50.4,102162.0,43.8314,43.8401,43.814,43.8314,102162.0
2023-01-04 13:15:00,50.39,50.47,50.39,50.47,200799.0,43.8227,43.8923,43.8227,43.8923,200799.0
2023-01-04 13:20:00,50.48,50.49,50.43,50.47,129783.0,43.901,43.9097,43.8575,43.8923,129783.0
2023-01-04 13:25:00,50.47,50.47,50.38,50.39,117107.0,43.8923,43.8923,43.814,43.8227,117107.0
2023-01-04 13:30:00,50.39,50.43,50.37,50.4,342966.0,43.8227,43.8575,43.8053,43.8314,342966.0
2023-01-04 13:35:00,50.4,50.42,50.35,50.36,78928.0,43.8314,43.8488,43.7879,43.7966,78928.0
2023-01-04 13:40:00,50.35,50.36,50.29,50.33,77714.0,43.7879,43.7966,43.7358,43.7705,77714.0
2023-01-04 13:45:00,50.33,50.33,50.27,50.28,91721.0,43.7705,43.7705,43.7184,43.7271,91721.0
2023-01-04 13:50:00,50.28,50.28,50.23,50.23,81312.0,43.7271,43.7271,43.6836,43.6836,81312.0
2023-01-04 13:55:00,50.23,50.24,50.15,50.21,161802.0,43.6836,43.6923,43.614,43.6662,161802.0
2023-01-04 14:00:00,50.21,50.27,49.9,50.01,552264.0,43.6662,43.7184,43.3966,43.4923,552264.0
2023-01-04 14:05:00,50.02,50.14,49.98,49.99,145555.0,43.5009,43.6053,43.4662,43.4749,145555.0
2023-01-04 14:10:00,50.0,50.04,49.95,50.0,134766.0,43.4836,43.5183,43.4401,43.4836,134766.0
2023-01-04 14:15:00,50.01,50.15,50.0,50.14,162586.0,43.4923,43.614,43.4836,43.6053,162586.0
2023-01-04 14:20:00,50.13,50.17,50.0,50.03,265592.0,43.5966,43.6314,43.4836,43.5096,265592.0
2023-01-04 14:25:00,50.03,50.04,49.82,49.85,204619.0,43.5096,43.5183,43.327,43.3531,204619.0
2023-01-04 14:30:00,49.85,49.94,49.82,49.92,126488.0,43.3531,43.4314,43.327,43.414,126488.0
2023-01-04 14:35:00,49.91,49.94,49.87,49.93,115528.0,43.4053,43.4314,43.3705,43.4227,115528.0
2023-01-04 14:40:00,49.93,49.98,49.88,49.9,104373.0,43.4227,43.4662,43.3792,43.3966,104373.0
2023-01-04 14:45:00,49.9,49.97,49.88,49.9,126641.0,43.3966,43.4575,43.3792,43.3966,126641.0
2023-01-04 14:50:00,49.89,49.94,49.84,49.93,166432.0,43.3879,43.4314,43.3444,43.4227,166432.0
2023-01-04 14:55:00,49.94,50.03,49.93,50.02,186084.0,43.4314,43.5096,43.4227,43.5009,186084.0
2023-01-04 15:00:00,50.01,50.12,49.99,50.12,213967.0,43.4923,43.5879,43.4749,43.5879,213967.0
2023-01-04 15:05:00,50.11,50.12,50.01,50.06,99197.0,43.5792,43.5879,43.4923,43.5357,99197.0
2023-01-04 15:10:00,50.07,50.11,50.01,50.05,121701.0,43.5444,43.5792,43.4923,43.527,121701.0
2023-01-04 15:15:00,50.05,50.11,50.04,50.07,108290.0,43.527,43.5792,43.5183,43.5444,108290.0
2023-01-04 15:20:00,50.07,50.1,49.96,50.03,158198.0,43.5444,43.5705,43.4488,43.5096,158198.0
2023-01-04 15:25:00,50.03,50.11,50.02,50.09,185565.0,43.5096,43.5792,43.5009,43.5618,185565.0
2023-01-04 15:30:00,50.08,50.1,50.02,50.05,220045.0,43.5531,43.5705,43.5009,43.527,220045.0
2023-01-04 15:35:00,50.05,50.05,49.91,49.96,198419.0,43.527,43.527,43.4053,43.4488,198419.0
2023-01-04 15:40:00,49.96,49.96,49.88,49.9,297284.0,43.4488,43.4488,43.3792,43.3966,297284.0
2023-01-04 15:45:00,49.89,49.98,49.87,49.97,545180.0,43.3879,43.4662,43.3705,43.4575,545180.0
2023-01-04 15:50:00,49.97,50.02,49.96,49.98,427587.0,43.4575,43.5009,43.4488,43.4662,427587.0
2023-01-04 15:55:00,49.98,50.15,49.98,50.12,957369.0,43.4662,43.614,43.4662,43.5879,957369.0
2023-01-05 09:30:00,49.73,49.73,49.31,49.51,713486.0,43.2487,43.2487,42.8835,43.0574,713486.0
2023-01-05 09:35:00,49.51,49.53,49.4,49.43,231845.0,43.0574,43.0748,42.9618,42.9878,231845.0
2023-01-05 09:40:00,49.42,49.44,49.21,49.27,389612.0,42.9791,42.9965,42.7965,42.8487,389612.0
2023-01-05 09:45:00,49.26,49.26,49.0,49.03,407376.0,42.84,42.84,42.6139,42.64,407376.0
2023-01-05 09:50:00,49.03,49.07,49.0,49.04,435392.0,42.64,42.6748,42.6139,42.6487,435392.0
2023-01-05 09:55:00,49.04,49.07,48.94,48.97,595067.0,42.6487,42.6748,42.5617,42.5878,595067.0
2023-01-05 10:00:00,48.98,49.17,48.92,49.15,500554.0,42.5965,42.7617,42.5443,42.7443,500554.0
2023-01-05 10:05:00,49.15,49.34,49.08,49.18,366023.0,42.7443,42.9096,42.6835,42.7704,366023.0
2023-01-05 10:10:00,49.19,49.29,49.18,49.22,212440.0,42.7791,42.8661,42.7704,42.8052,212440.0
2023-01-05 10:15:00,49.22,49.27,49.15,49.19,187719.0,42.8052,42.8487,42.7443,42.7791,187719.0
2023-01-05 10:20:00,49.19,49.19,49.05,49.13,139623.0,42.7791,42.7791,42.6574,42.7269,139623.0
2023-01-05 10:25:00,49.13,49.14,49.06,49.08,145330.0,42.7269,42.7356,42.6661,42.6835,145330.0
2023-01-05 10:30:00,49.09,49.26,49.08,49.25,146338.0,42.6922,42.84,42.6835,42.8313,146338.0
2023-01-05 10:35:00,49.24,49.29,49.18,49.2,232688.0,42.8226,42.8661,42.7704,42.7878,232688.0
2023-01-05 10:40:00,49.19,49.19,49.08,49.08,389896.0,42.7791,42.7791,42.6835,42.6835,389896.0
2023-01-05 10:45:00,49.09,49.15,49.03,49.09,306248.0,42.6922,42.7443,42.64,42.6922,306248.0
2023-01-05 10:50:00,49.1,49.3,49.1,49.28,147848.0,42.7009,42.8748,42.7009,42.8574,147848.0
2023-01-05 10:55:00,49.28,49.34,49.16,49.18,149491.0,42.8574,42.9096,42.753,42.7704,149491.0
2023-01-05 11:00:00,49.18,49.24,49.16,49.18,87835.0,42.7704,42.8226,42.753,42.7704,87835.0
2023-01-05 11:05:00,49.19,49.22,49.15,49.18,113886.0,42.7791,42.8052,42.7443,42.7704,113886.0
2023-01-05 11:10:00,49.18,49.25,49.13,49.21,123381.0,42.7704,42.8313,42.7269,42.7965,123381.0
2023-01-05 11:15:00,49.22,49.26,49.15,49.17,93231.0,42.8052,42.84,42.7443,42.7617,93231.0
2023-01-05 11:20:00,49.16,49.18,49.09,49.11,152396.0,42.753,42.7704,42.6922,42.7095,152396.0
2023-01-05 11:25:00,49.11,49.16,49.08,49.15,129625.0,42.7095,42.753,42.6835,42.7443,129625.0
2023-01-05 11:30:00,49.15,49.18,49.12,49.14,113203.0,42.7443,42.7704,42.7182,42.7356,113203.0
2023-01-05 11:35:00,49.14,49.16,49.09,49.12,76106.0,42.7356,42.753,42.6922,42.7182,76106.0
2023-01-05 11:40:00,49.12,49.17,49.09,49.16,91460.0,42.7182,42.7617,42.6922,42.753,91460.0
2023-01-05 11:45:00,49.16,49.22,49.15,49.22,69794.0,42.753,42.8052,42.7443,42.8052,69794.0
2023-01-05 11:50:00,49.22,49.31,49.22,49.27,126680.0,42.8052,42.8835,42.8052,42.8487,126680.0
2023-01-05 11:55:00,49.27,49.28,49.21,49.24,77575.0,42.8487,42.8574,42.7965,42.8226,77575.0
2023-01-05 12:00:00,49.23,49.27,49.21,49.22,51457.0,42.8139,42.8487,42.7965,42.8052,51457.0
2023-01-05 12:05:00,49.22,49.31,49.2,49.28,115517.0,42.8052,42.8835,42.7878,42.8574,115517.0
2023-01-05 12:10:00,49.29,49.37,49.28,49.37,137222.0,42.8661,42.9357,42.8574,42.9357,137222.0
2023-01-05 12:15:00,49.37,49.46,49.35,49.39,109841.0,42.9357,43.0139,42.9183,42.9531,109841.0
2023-01-05 12:20:00,49.38,49.52,49.34,49.47,166714.0,42.9444,43.0661,42.9096,43.0226,166714.0
2023-01-05 12:25:00,49.47,49.5,49.42,49.48,86473.0,43.0226,43.0487,42.9791,43.0313,86473.0
2023-01-05 12:30:00,49.48,49.63,49.47,49.61,161506.0,43.0313,43.1618,43.0226,43.1444,161506.0
2023-01-05 12:35:00,49.61,49.66,49.58,49.62,182032.0,43.1444,43.1879,43.1183,43.1531,182032.0
2023-01-05 12:40:00,49.61,49.71,49.61,49.65,147097.0,43.1444,43.2313,43.1444,43.1792,147097.0
2023-01-05 12:45:00,49.65,49.74,49.64,49.73,109729.0,43.1792,43.2574,43.1705,43.2487,109729.0
2023-01-05 12:50:00,49.73,49.78,49.65,49.66,146711.0,43.2487,43.2922,43.1792,43.1879,146711.0
2023-01-05 12:55:00,49.65,49.66,49.59,49.62,592282.0,43.1792,43.1879,43.127,43.1531,592282.0
2023-01-05 13:00:00,49.62,49.63,49.53,49.61,87658.0,43.1531,43.1618,43.0748,43.1444,87658.0
2023-01-05 13:05:00,49.61,49.77,49.61,49.76,103962.0,43.1444,43.2835,43.1444,43.2748,103962.0
2023-01-05 13:10:00,49.76,49.81,49.73,49.8,144701.0,43.2748,43.3183,43.2487,43.3096,144701.0
2023-01-05 13:15:00,49.79,49.81,49.72,49.77,160405.0,43.3009,43.3183,43.24,43.2835,160405.0
2023-01-05 13:20:00,49.77,49.92,49.75,49.91,186785.0,43.2835,43.414,43.2661,43.4053,186785.0
2023-01-05 13:25:00,49.91,49.98,49.89,49.9,94780.0,43.4053,43.4662,43.3879,43.3966,94780.0
2023-01-05 13:30:00,49.91,49.95,49.86,49.92,113561.0,43.4053,43.4401,43.3618,43.414,113561.0
2023-01-05 13:35:00,49.91,49.92,49.81,49.81,92129.0,43.4053,43.414,43.3183,43.3183,92129.0
2023-01-05 13:40:00,49.8,49.88,49.76,49.78,100245.0,43.3096,43.3792,43.2748,43.2922,100245.0
2023-01-05 13:45:00,49.79,49.86,49.69,49.85,231554.0,43.3009,43.3618,43.214,43.3531,231554.0
2023-01-05 13:50:00,49.85,49.91,49.83,49.9,170948.0,43.3531,43.4053,43.3357,43.3966,170948.0
2023-01-05 13:55:00,49.9,49.95,49.8,49.84,134866.0,43.3966,43.4401,43.3096,43.3444,134866.0
2023-01-05 14:00:00,49.84,49.93,49.84,49.9,81946.0,43.3444,43.4227,43.3444,43.3966,81946.0
2023-01-05 14:05:00,49.9,49.95,49.89,49.92,92237.0,43.3966,43.4401,43.3879,43.414,92237.0
2023-01-05 14:10:00,49.92,49.94,49.85,49.86,60818.0,43.414,43.4314,43.3531,43.3618,60818.0
2023-01-05 14:15:00,49.86,49.91,49.85,49.91,91839.0,43.3618,43.4053,43.3531,43.4053,91839.0
2023-01-05 14:20:00,49.91,49.91,49.85,49.88,41956.0,43.4053,43.4053,43.3531,43.3792,41956.0
2023-01-05 14:25:00,49.87,49.89,49.85,49.88,119297.0,43.3705,43.3879,43.3531,43.3792,119297.0
2023-01-05 14:30:00,49.89,49.93,49.87,49.9,66062.0,43.3879,43.4227,43.3705,43.3966,66062.0
2023-01-05 14:35:00,49.9,49.96,49.89,49.94,142629.0,43.3966,43.4488,43.3879,43.4314,142629.0
2023-01-05 14:40:00,49.95,49.98,49.92,49.94,90811.0,43.4401,43.4662,43.414,43.4314,90811.0
2023-01-05 14:45:00,49.93,49.99,49.93,49.95,142057.0,43.4227,43.4749,43.4227,43.4401,142057.0
2023-01-05 14:50:00,49.95,49.95,49.89,49.91,72736.0,43.4401,43.4401,43.3879,43.4053,72736.0
2023-01-05 14:55:00,49.92,49.93,49.83,49.85,83900.0,43.414,43.4227,43.3357,43.3531,83900.0
2023-01-05 15:00:00,49.84,49.86,49.82,49.83,88060.0,43.3444,43.3618,43.327,43.3357,88060.0
2023-01-05 15:05:00,49.83,49.84,49.76,49.78,70698.0,43.3357,43.3444,43.2748,43.2922,70698.0
2023-01-05 15:10:00,49.79,49.79,49.75,49.77,65127.0,43.3009,43.3009,43.2661,43.2835,65127.0
2023-01-05 15:15:00,49.78,49.79,49.75,49.78,97674.0,43.2922,43.3009,43.2661,43.2922,97674.0
2023-01-05 15:20:00,49.78,49.8,49.76,49.79,72187.0,43.2922,43.3096,43.2748,43.3009,72187.0
2023-01-05 15:25:00,49.79,49.79,49.71,49.77,112912.0,43.3009,43.3009,43.2313,43.2835,112912.0
2023-01-05 15:30:00,49.76,49.77,49.69,49.72,136013.0,43.2748,43.2835,43.214,43.24,136013.0
2023-01-05 15:35:00,49.72,49.79,49.71,49.76,165181.0,43.24,43.3009,43.2313,43.2748,165181.0
2023-01-05 15:40:00,49.76,49.76,49.69,49.72,168632.0,43.2748,43.2748,43.214,43.24,168632.0
2023-01-05 15:45:00,49.72,49.78,49.69,49.71,204077.0,43.24,43.2922,43.214,43.2313,204077.0
2023-01-05 15:50:00,49.7,49.71,49.6,49.61,355444.0,43.2227,43.2313,43.1357,43.1444,355444.0
2023-01-05 15:55:00,49.61,49.69,49.6,49.66,901617.0,43.1444,43.214,43.1357,43.1879,901617.0
2023-01-06 09:30:00,49.98,50.25,49.98,50.22,343916.0,43.4662,43.701,43.4662,43.6749,343916.0
2023-01-06 09:35:00,50.22,50.31,49.91,49.96,162857.0,43.6749,43.7532,43.4053,43.4488,162857.0
2023-01-06 09:40:00,49.97,49.98,49.66,49.67,158626.0,43.4575,43.4662,43.1879,43.1966,158626.0
2023-01-06 09:45:00,49.67,49.74,49.56,49.73,200844.0,43.1966,43.2574,43.1009,43.2487,200844.0
2023-01-06 09:50:00,49.73,49.86,49.67,49.84,149828.0,43.2487,43.3618,43.1966,43.3444,149828.0
2023-01-06 09:55:00,49.84,49.88,49.77,49.81,83630.0,43.3444,43.3792,43.2835,43.3183,83630.0
2023-01-06 10:00:00,49.83,49.95,49.72,49.75,254210.0,43.3357,43.4401,43.24,43.2661,254210.0
2023-01-06 10:05:00,49.76,49.9,49.74,49.86,153938.0,43.2748,43.3966,43.2574,43.3618,153938.0
2023-01-06 10:10:00,49.86,49.9,49.74,49.75,125291.0,43.3618,43.3966,43.2574,43.2661,125291.0
2023-01-06 10:15:00,49.76,49.87,49.75,49.82,111092.0,43.2748,43.3705,43.2661,43.327,111092.0
2023-01-06 10:20:00,49.83,49.83,49.74,49.79,148881.0,43.3357,43.3357,43.2574,43.3009,148881.0
2023-01-06 10:25:00,49.79,49.79,49.61,49.66,131596.0,43.3009,43.3009,43.1444,43.1879,131596.0
2023-01-06 10:30:00,49.66,49.79,49.65,49.79,100348.0,43.1879,43.3009,43.1792,43.3009,100348.0
2023-01-06 10:35:00,49.79,49.86,49.75,49.84,116619.0,43.3009,43.3618,43.2661,43.3444,116619.0
2023-01-06 10:40:00,49.84,49.89,49.79,49.79,101029.0,43.3444,43.3879,43.3009,43.3009,101029.0
2023-01-06 10:45:00,49.79,49.88,49.76,49.86,68992.0,43.3009,43.3792,43.2748,43.3618,68992.0
2023-01-06 10:50:00,49.87,49.9,49.8,49.81,113198.0,43.3705,43.3966,43.3096,43.3183,113198.0
2023-01-06 10:55:00,49.81,49.86,49.76,49.8,121677.0,43.3183,43.3618,43.2748,43.3096,121677.0
2023-01-06 11:00:00,49.8,49.86,49.8,49.84,67362.0,43.3096,43.3618,43.3096,43.3444,67362.0
2023-01-06 11:05:00,49.84,49.89,49.83,49.87,91042.0,43.3444,43.3879,43.3357,43.3705,91042.0
2023-01-06 11:10:00,49.86,49.9,49.84,49.86,126407.0,43.3618,43.3966,43.3444,43.3618,126407.0
2023-01-06 11:15:00,49.85,49.9,49.84,49.89,130029.0,43.3531,43.3966,43.3444,43.3879,130029.0
2023-01-06 11:20:00,49.89,49.94,49.87,49.94,119207.0,43.3879,43.4314,43.3705,43.4314,119207.0
2023-01-06 11:25:00,49.93,50.77,49.91,50.34,1827232.0,43.4227,44.1532,43.4053,43.7792,1827232.0
2023-01-06 11:30:00,50.33,50.83,50.07,50.61,1557197.0,43.7705,44.2054,43.5444,44.0141,1557197.0
2023-01-06 11:35:00,50.6,51.6,50.6,51.59,2148130.0,44.0054,44.875,44.0054,44.8663,2148130.0
2023-01-06 11:40:00,51.57,51.58,51.07,51.17,1477159.0,44.8489,44.8576,44.4141,44.5011,1477159.0
2023-01-06 11:45:00,51.17,51.39,51.01,51.07,734561.0,44.5011,44.6924,44.3619,44.4141,734561.0
2023-01-06 11:50:00,51.07,51.19,50.88,50.98,587182.0,44.4141,44.5185,44.2489,44.3358,587182.0
2023-01-06 11:55:00,50.99,50.99,50.8,50.81,288374.0,44.3445,44.3445,44.1793,44.188,288374.0
2023-01-06 12:00:00,50.81,50.88,50.71,50.82,314505.0,44.188,44.2489,44.101,44.1967,314505.0
2023-01-06 12:05:00,50.82,50.95,50.71,50.89,285903.0,44.1967,44.3097,44.101,44.2576,285903.0
2023-01-06 12:10:00,50.89,50.97,50.86,50.88,174511.0,44.2576,44.3271,44.2315,44.2489,174511.0
2023-01-06 12:15:00,50.87,50.94,50.83,50.9,150356.0,44.2402,44.301,44.2054,44.2663,150356.0
2023-01-06 12:20:00,50.9,50.99,50.8,50.8,165497.0,44.2663,44.3445,44.1793,44.1793,165497.0
2023-01-06 12:25:00,50.8,50.87,50.73,50.73,94939.0,44.1793,44.2402,44.1184,44.1184,94939.0
2023-01-06 12:30:00,50.73,50.8,50.7,50.7,139956.0,44.1184,44.1793,44.0923,44.0923,139956.0
2023-01-06 12:35:00,50.71,50.76,50.67,50.74,110047.0,44.101,44.1445,44.0662,44.1271,110047.0
2023-01-06 12:40:00,50.73,50.74,50.69,50.7,95309.0,44.1184,44.1271,44.0836,44.0923,95309.0
2023-01-06 12:45:00,50.7,50.73,50.61,50.71,92063.0,44.0923,44.1184,44.0141,44.101,92063.0
2023-01-06 12:50:00,50.72,50.75,50.67,50.68,102268.0,44.1097,44.1358,44.0662,44.0749,102268.0
2023-01-06 12:55:00,50.68,50.82,50.67,50.82,189348.0,44.0749,44.1967,44.0662,44.1967,189348.0
2023-01-06 13:00:00,50.81,50.83,50.74,50.78,121912.0,44.188,44.2054,44.1271,44.1619,121912.0
2023-01-06 13:05:00,50.78,50.79,50.75,50.77,54019.0,44.1619,44.1706,44.1358,44.1532,54019.0
2023-01-06 13:10:00,50.76,50.86,50.74,50.82,195417.0,44.1445,44.2315,44.1271,44.1967,195417.0
2023-01-06 13:15:00,50.83,50.85,50.73,50.79,127482.0,44.2054,44.2228,44.1184,44.1706,127482.0
2023-01-06 13:20:00,50.79,50.81,50.74,50.77,42129.0,44.1706,44.188,44.1271,44.1532,42129.0
2023-01-06 13:25:00,50.77,50.88,50.77,50.83,110238.0,44.1532,44.2489,44.1532,44.2054,110238.0
2023-01-06 13:30:00,50.83,50.83,50.78,50.8,60110.0,44.2054,44.2054,44.1619,44.1793,60110.0
2023-01-06 13:35:00,50.8,50.85,50.78,50.84,68758.0,44.1793,44.2228,44.1619,44.2141,68758.0
2023-01-06 13:40:00,50.84,50.87,50.75,50.78,86166.0,44.2141,44.2402,44.1358,44.1619,86166.0
2023-01-06 13:45:00,50.78,50.8,50.69,50.74,106439.0,44.1619,44.1793,44.0836,44.1271,106439.0
2023-01-06 13:50:00,50.74,50.75,50.66,50.71,115963.0,44.1271,44.1358,44.0575,44.101,115963.0
2023-01-06 13:55:00,50.71,50.75,50.69,50.73,92671.0,44.101,44.1358,44.0836,44.1184,92671.0
2023-01-06 14:00:00,50.73,50.79,50.72,50.76,133570.0,44.1184,44.1706,44.1097,44.1445,133570.0
2023-01-06 14:05:00,50.76,50.81,50.73,50.8,134117.0,44.1445,44.188,44.1184,44.1793,134117.0
2023-01-06 14:10:00,50.81,50.97,50.8,50.86,141477.0,44.188,44.3271,44.1793,44.2315,141477.0
2023-01-06 14:15:00,50.87,50.9,50.84,50.9,108824.0,44.2402,44.2663,44.2141,44.2663,108824.0
2023-01-06 14:20:00,50.9,50.97,50.88,50.97,190559.0,44.2663,44.3271,44.2489,44.3271,190559.0
2023-01-06 14:25:00,50.97,51.06,50.96,51.02,200730.0,44.3271,44.4054,44.3184,44.3706,200730.0
2023-01-06 14:30:00,51.02,51.09,50.98,51.01,177354.0,44.3706,44.4315,44.3358,44.3619,177354.0
2023-01-06 14:35:00,51.01,51.04,50.96,50.99,134007.0,44.3619,44.388,44.3184,44.3445,134007.0
2023-01-06 14:40:00,51.0,51.02,50.96,50.98,97625.0,44.3532,44.3706,44.3184,44.3358,97625.0
2023-01-06 14:45:00,50.97,50.99,50.9,50.96,107163.0,44.3271,44.3445,44.2663,44.3184,107163.0
2023-01-06 14:50:00,50.96,50.97,50.87,50.93,207226.0,44.3184,44.3271,44.2402,44.2923,207226.0
2023-01-06 14:55:00,50.93,50.96,50.92,50.93,93751.0,44.2923,44.3184,44.2837,44.2923,93751.0
2023-01-06 15:00:00,50.92,50.98,50.91,50.95,115436.0,44.2837,44.3358,44.275,44.3097,115436.0
2023-01-06 15:05:00,50.95,50.96,50.89,50.9,90452.0,44.3097,44.3184,44.2576,44.2663,90452.0
2023-01-06 15:10:00,50.9,50.95,50.86,50.95,123466.0,44.2663,44.3097,44.2315,44.3097,123466.0
2023-01-06 15:15:00,50.95,50.98,50.85,50.85,153333.0,44.3097,44.3358,44.2228,44.2228,153333.0
2023-01-06 15:20:00,50.85,50.86,50.76,50.79,147124.0,44.2228,44.2315,44.1445,44.1706,147124.0
2023-01-06 15:25:00,50.79,50.79,50.7,50.73,161565.0,44.1706,44.1706,44.0923,44.1184,161565.0
2023-01-06 15:30:00,50.73,50.79,50.71,50.74,125478.0,44.1184,44.1706,44.101,44.1271,125478.0
2023-01-06 15:35:00,50.73,50.76,50.7,50.76,176992.0,44.1184,44.1445,44.0923,44.1445,176992.0
2023-01-06 15:40:00,50.76,50.82,50.75,50.8,273128.0,44.1445,44.1967,44.1358,44.1793,273128.0
2023-01-06 15:45:00,50.79,50.91,50.78,50.87,334131.0,44.1706,44.275,44.1619,44.2402,334131.0
2023-01-06 15:50:00,50.86,50.86,50.67,50.72,547722.0,44.2315,44.2315,44.0662,44.1097,547722.0
2023-01-06 15:55:00,50.72,50.94,50.7,50.89,1343246.0,44.1097,44.301,44.0923,44.2576,1343246.0
2023-01-09 09:30:00,50.05,50.26,49.61,49.78,1133682.0,43.527,43.7097,43.1444,43.2922,1133682.0
2023-01-09 09:35:00,49.77,49.82,49.51,49.55,707554.0,43.2835,43.327,43.0574,43.0922,707554.0
2023-01-09 09:40:00,49.54,49.73,49.53,49.66,325233.0,43.0835,43.2487,43.0748,43.1879,325233.0
2023-01-09 09:45:00,49.67,49.9,49.65,49.81,289089.0,43.1966,43.3966,43.1792,43.3183,289089.0
2023-01-09 09:50:00,49.8,49.84,49.56,49.57,321440.0,43.3096,43.3444,43.1009,43.1096,321440.0
2023-01-09 09:55:00,49.58,49.61,49.49,49.51,386490.0,43.1183,43.1444,43.04,43.0574,386490.0
2023-01-09 10:00:00,49.5,49.63,49.47,49.53,325554.0,43.0487,43.1618,43.0226,43.0748,325554.0
2023-01-09 10:05:00,49.53,49.59,49.48,49.48,244365.0,43.0748,43.127,43.0313,43.0313,244365.0
2023-01-09 10:10:00,49.49,49.64,49.45,49.47,277695.0,43.04,43.1705,43.0052,43.0226,277695.0
2023-01-09 10:15:00,49.47,49.65,49.46,49.64,477550.0,43.0226,43.1792,43.0139,43.1705,477550.0
2023-01-09 10:20:00,49.64,49.75,49.6,49.6,429011.0,43.1705,43.2661,43.1357,43.1357,429011.0
2023-01-09 10:25:00,49.6,49.69,49.56,49.66,327067.0,43.1357,43.214,43.1009,43.1879,327067.0
2023-01-09 10:30:00,49.66,49.82,49.64,49.79,350101.0,43.1879,43.327,43.1705,43.3009,350101.0
2023-01-09 10:35:00,49.79,49.85,49.74,49.75,239624.0,43.3009,43.3531,43.2574,43.2661,239624.0
2023-01-09 10:40:00,49.75,49.81,49.68,49.69,157187.0,43.2661,43.3183,43.2053,43.214,157187.0
2023-01-09 10:45:00,49.69,49.7,49.65,49.66,133686.0,43.214,43.2227,43.1792,43.1879,133686.0
2023-01-09 10:50:00,49.67,49.68,49.58,49.61,175973.0,43.1966,43.2053,43.1183,43.1444,175973.0
2023-01-09 10:55:00,49.61,49.64,49.51,49.53,257502.0,43.1444,43.1705,43.0574,43.0748,257502.0
2023-01-09 11:00:00,49.52,49.72,49.52,49.67,188525.0,43.0661,43.24,43.0661,43.1966,188525.0
2023-01-09 11:05:00,49.68,49.74,49.67,49.71,156312.0,43.2053,43.2574,43.1966,43.2313,156312.0
2023-01-09 11:10:00,49.72,49.75,49.63,49.73,138860.0,43.24,43.2661,43.1618,43.2487,138860.0
2023-01-09 11:15:00,49.73,49.75,49.63,49.64,119463.0,43.2487,43.2661,43.1618,43.1705,119463.0
2023-01-09 11:20:00,49.63,49.85,49.63,49.83,245862.0,43.1618,43.3531,43.1618,43.3357,245862.0
2023-01-09 11:25:00,49.83,49.87,49.75,49.79,239840.0,43.3357,43.3705,43.2661,43.3009,239840.0
2023-01-09 11:30:00,49.79,49.8,49.65,49.68,222014.0,43.3009,43.3096,43.1792,43.2053,222014.0
2023-01-09 11:35:00,49.68,49.73,49.58,49.59,150282.0,43.2053,43.2487,43.1183,43.127,150282.0
2023-01-09 11:40:00,49.58,49.61,49.54,49.54,151704.0,43.1183,43.1444,43.0835,43.0835,151704.0
2023-01-09 11:45:00,49.54,49.57,49.49,49.51,273162.0,43.0835,43.1096,43.04,43.0574,273162.0
2023-01-09 11:50:00,49.51,49.6,49.5,49.58,197317.0,43.0574,43.1357,43.0487,43.1183,197317.0
2023-01-09 11:55:00,49.57,49.59,49.53,49.55,132117.0,43.1096,43.127,43.0748,43.0922,132117.0
2023-01-09 12:00:00,49.55,49.61,49.54,49.55,175373.0,43.0922,43.1444,43.0835,43.0922,175373.0
2023-01-09 12:05:00,49.55,49.58,49.54,49.58,86714.0,43.0922,43.1183,43.0835,43.1183,86714.0
2023-01-09 12:10:00,49.57,49.58,49.5,49.51,150762.0,43.1096,43.1183,43.0487,43.0574,150762.0
2023-01-09 12:15:00,49.51,49.53,49.49,49.53,129358.0,43.0574,43.0748,43.04,43.0748,129358.0
2023-01-09 12:20:00,49.52,49.52,49.47,49.5,167615.0,43.0661,43.0661,43.0226,43.0487,167615.0
2023-01-09 12:25:00,49.5,49.55,49.47,49.54,124285.0,43.0487,43.0922,43.0226,43.0835,124285.0
2023-01-09 12:30:00,49.54,49.54,49.4,49.41,271024.0,43.0835,43.0835,42.9618,42.9704,271024.0
2023-01-09 12:35:00,49.41,49.41,49.3,49.31,214666.0,42.9704,42.9704,42.8748,42.8835,214666.0
2023-01-09 12:40:00,49.31,49.34,49.24,49.27,220564.0,42.8835,42.9096,42.8226,42.8487,220564.0
2023-01-09 12:45:00,49.27,49.27,49.16,49.17,194073.0,42.8487,42.8487,42.753,42.7617,194073.0
2023-01-09 12:50:00,49.16,49.19,49.11,49.19,253033.0,42.753,42.7791,42.7095,42.7791,253033.0
2023-01-09 12:55:00,49.19,49.19,49.11,49.12,153797.0,42.7791,42.7791,42.7095,42.7182,153797.0
2023-01-09 13:00:00,49.12,49.13,49.06,49.07,232188.0,42.7182,42.7269,42.6661,42.6748,232188.0
2023-01-09 13:05:00,49.07,49.14,49.02,49.03,147403.0,42.6748,42.7356,42.6313,42.64,147403.0
2023-01-09 13:10:00,49.03,49.05,48.97,49.02,255536.0,42.64,42.6574,42.5878,42.6313,255536.0
2023-01-09 13:15:00,49.02,49.06,48.96,48.96,151006.0,42.6313,42.6661,42.5791,42.5791,151006.0
2023-01-09 13:20:00,48.96,49.03,48.94,49.02,169221.0,42.5791,42.64,42.5617,42.6313,169221.0
2023-01-09 13:25:00,49.02,49.03,48.95,49.01,144119.0,42.6313,42.64,42.5704,42.6226,144119.0
2023-01-09 13:30:00,49.0,49.01,48.93,48.98,144408.0,42.6139,42.6226,42.553,42.5965,144408.0
2023-01-09 13:35:00,48.97,48.98,48.89,48.98,235325.0,42.5878,42.5965,42.5182,42.5965,235325.0
2023-01-09 13:40:00,48.98,48.98,48.81,48.82,302758.0,42.5965,42.5965,42.4486,42.4573,302758.0
2023-01-09 13:45:00,48.83,48.9,48.81,48.88,134674.0,42.466,42.5269,42.4486,42.5095,134674.0
2023-01-09 13:50:00,48.88,48.88,48.79,48.84,189113.0,42.5095,42.5095,42.4313,42.4747,189113.0
2023-01-09 13:55:00,48.83,48.83,48.74,48.78,205835.0,42.466,42.466,42.3878,42.4226,205835.0
2023-01-09 14:00:00,48.78,48.85,48.78,48.83,150793.0,42.4226,42.4834,42.4226,42.466,150793.0
2023-01-09 14:05:00,48.83,48.84,48.73,48.76,213004.0,42.466,42.4747,42.3791,42.4052,213004.0
2023-01-09 14:10:00,48.76,48.79,48.68,48.69,299876.0,42.4052,42.4313,42.3356,42.3443,299876.0
2023-01-09 14:15:00,48.68,48.73,48.66,48.68,193330.0,42.3356,42.3791,42.3182,42.3356,193330.0
2023-01-09 14:20:00,48.68,48.69,48.64,48.66,205451.0,42.3356,42.3443,42.3008,42.3182,205451.0
2023-01-09 14:25:00,48.67,48.74,48.64,48.71,162055.0,42.3269,42.3878,42.3008,42.3617,162055.0
2023-01-09 14:30:00,48.72,48.77,48.68,48.76,207890.0,42.3704,42.4139,42.3356,42.4052,207890.0
2023-01-09 14:35:00,48.76,48.76,48.62,48.65,211757.0,42.4052,42.4052,42.2834,42.3095,211757.0
2023-01-09 14:40:00,48.65,48.72,48.65,48.72,127787.0,42.3095,42.3704,42.3095,42.3704,127787.0
2023-01-09 14:45:00,48.72,48.74,48.62,48.63,165379.0,42.3704,42.3878,42.2834,42.2921,165379.0
2023-01-09 14:50:00,48.64,48.65,48.58,48.61,190095.0,42.3008,42.3095,42.2486,42.2747,190095.0
2023-01-09 14:55:00,48.6,48.6,48.51,48.53,223978.0,42.266,42.266,42.1877,42.2051,223978.0
2023-01-09 15:00:00,48.53,48.6,48.52,48.56,153761.0,42.2051,42.266,42.1964,42.2312,153761.0
2023-01-09 15:05:00,48.56,48.59,48.54,48.59,148031.0,42.2312,42.2573,42.2138,42.2573,148031.0
2023-01-09 15:10:00,48.59,48.59,48.47,48.47,276641.0,42.2573,42.2573,42.153,42.153,276641.0
2023-01-09 15:15:00,48.48,48.48,48.41,48.46,329028.0,42.1617,42.1617,42.1008,42.1443,329028.0
2023-01-09 15:20:00,48.46,48.5,48.44,48.46,195498.0,42.1443,42.179,42.1269,42.1443,195498.0
2023-01-09 15:25:00,48.47,48.5,48.43,48.46,228284.0,42.153,42.179,42.1182,42.1443,228284.0
2023-01-09 15:30:00,48.46,48.47,48.38,48.41,332642.0,42.1443,42.153,42.0747,42.1008,332642.0
2023-01-09 15:35:00,48.41,48.44,48.35,48.36,349986.0,42.1008,42.1269,42.0486,42.0573,349986.0
2023-01-09 15:40:00,48.37,48.45,48.32,48.44,332128.0,42.066,42.1356,42.0225,42.1269,332128.0
2023-01-09 15:45:00,48.44,48.46,48.31,48.38,497184.0,42.1269,42.1443,42.0138,42.0747,497184.0
2023-01-09 15:50:00,48.38,48.42,48.34,48.38,692910.0,42.0747,42.1095,42.0399,42.0747,692910.0
2023-01-09 15:55:00,48.38,48.42,48.37,48.39,1353176.0,42.0747,42.1095,42.066,42.0834,1353176.0
2023-01-10 09:30:00,48.35,48.44,48.05,48.23,742956.0,42.0486,42.1269,41.7877,41.9442,742956.0
2023-01-10 09:35:00,48.21,48.47,48.16,48.38,345157.0,41.9268,42.153,41.8834,42.0747,345157.0
2023-01-10 09:40:00,48.37,48.42,48.21,48.23,300361.0,42.066,42.1095,41.9268,41.9442,300361.0
2023-01-10 09:45:00,48.23,48.4,48.21,48.27,272756.0,41.9442,42.0921,41.9268,41.979,272756.0
2023-01-10 09:50:00,48.27,48.3,48.18,48.25,201978.0,41.979,42.0051,41.9008,41.9616,201978.0
2023-01-10 09:55:00,48.25,48.29,48.14,48.2,222799.0,41.9616,41.9964,41.866,41.9181,222799.0
2023-01-10 10:00:00,48.2,48.22,48.06,48.07,157457.0,41.9181,41.9355,41.7964,41.8051,157457.0
2023-01-10 10:05:00,48.07,48.09,47.93,47.95,370650.0,41.8051,41.8225,41.6833,41.7007,370650.0
2023-01-10 10:10:00,47.94,48.25,47.92,48.23,329796.0,41.692,41.9616,41.6746,41.9442,329796.0
2023-01-10 10:15:00,48.22,48.31,48.13,48.14,273864.0,41.9355,42.0138,41.8573,41.866,273864.0
2023-01-10 10:20:00,48.14,48.18,48.03,48.12,160642.0,41.866,41.9008,41.7703,41.8486,160642.0
2023-01-10 10:25:00,48.12,48.22,48.09,48.11,196236.0,41.8486,41.9355,41.8225,41.8399,196236.0
2023-01-10 10:30:00,48.11,48.17,48.05,48.06,190410.0,41.8399,41.8921,41.7877,41.7964,190410.0
2023-01-10 10:35:00,48.07,48.11,48.04,48.04,172061.0,41.8051,41.8399,41.779,41.779,172061.0
2023-01-10 10:40:00,48.05,48.07,47.97,48.0,162033.0,41.7877,41.8051,41.7181,41.7442,162033.0
2023-01-10 10:45:00,47.99,48.01,47.92,47.93,229414.0,41.7355,41.7529,41.6746,41.6833,229414.0
2023-01-10 10:50:00,47.93,48.11,47.92,48.07,281362.0,41.6833,41.8399,41.6746,41.8051,281362.0
2023-01-10 10:55:00,48.06,48.14,48.02,48.08,158322.0,41.7964,41.866,41.7616,41.8138,158322.0
2023-01-10 11:00:00,48.08,48.13,48.03,48.13,147011.0,41.8138,41.8573,41.7703,41.8573,147011.0
2023-01-10 11:05:00,48.14,48.15,48.03,48.04,122032.0,41.866,41.8747,41.7703,41.779,122032.0
2023-01-10 11:10:00,48.03,48.08,48.01,48.03,150878.0,41.7703,41.8138,41.7529,41.7703,150878.0
2023-01-10 11:15:00,48.02,48.1,48.01,48.03,140167.0,41.7616,41.8312,41.7529,41.7703,140167.0
2023-01-10 11:20:00,48.03,48.04,47.96,47.97,139562.0,41.7703,41.779,41.7094,41.7181,139562.0
2023-01-10 11:25:00,47.97,47.99,47.9,47.95,221501.0,41.7181,41.7355,41.6572,41.7007,221501.0
2023-01-10 11:30:00,47.95,47.96,47.83,47.88,196100.0,41.7007,41.7094,41.5964,41.6399,196100.0
2023-01-10 11:35:00,47.87,47.91,47.82,47.84,154224.0,41.6312,41.6659,41.5877,41.6051,154224.0
2023-01-10 11:40:00,47.83,47.87,47.83,47.84,128265.0,41.5964,41.6312,41.5964,41.6051,128265.0
2023-01-10 11:45:00,47.84,47.87,47.77,47.86,190521.0,41.6051,41.6312,41.5442,41.6225,190521.0
2023-01-10 11:50:00,47.86,47.9,47.81,47.82,180630.0,41.6225,41.6572,41.579,41.5877,180630.0
2023-01-10 11:55:00,47.81,47.85,47.77,47.81,233097.0,41.579,41.6138,41.5442,41.579,233097.0
2023-01-10 12:00:00,47.81,47.84,47.73,47.77,281944.0,41.579,41.6051,41.5094,41.5442,281944.0
2023-01-10 12:05:00,47.78,47.81,47.76,47.78,162921.0,41.5529,41.579,41.5355,41.5529,162921.0
2023-01-10 12:10:00,47.78,47.84,47.75,47.8,147423.0,41.5529,41.6051,41.5268,41.5703,147423.0
2023-01-10 12:15:00,47.8,47.8,47.67,47.68,150866.0,41.5703,41.5703,41.4572,41.4659,150866.0
2023-01-10 12:20:00,47.68,47.68,47.54,47.55,429540.0,41.4659,41.4659,41.3442,41.3529,429540.0
2023-01-10 12:25:00,47.55,47.6,47.51,47.52,190969.0,41.3529,41.3963,41.3181,41.3268,190969.0
2023-01-10 12:30:00,47.52,47.56,47.49,47.52,238561.0,41.3268,41.3616,41.3007,41.3268,238561.0
2023-01-10 12:35:00,47.52,47.57,47.49,47.57,232162.0,41.3268,41.3703,41.3007,41.3703,232162.0
2023-01-10 12:40:00,47.57,47.57,47.5,47.52,135348.0,41.3703,41.3703,41.3094,41.3268,135348.0
2023-01-10 12:45:00,47.52,47.55,47.47,47.48,134108.0,41.3268,41.3529,41.2833,41.292,134108.0
2023-01-10 12:50:00,47.48,47.48,47.42,47.46,253291.0,41.292,41.292,41.2398,41.2746,253291.0
2023-01-10 12:55:00,47.46,47.51,47.45,47.48,153906.0,41.2746,41.3181,41.2659,41.292,153906.0
2023-01-10 13:00:00,47.47,47.56,47.47,47.47,212381.0,41.2833,41.3616,41.2833,41.2833,212381.0
2023-01-10 13:05:00,47.47,47.53,47.46,47.49,146976.0,41.2833,41.3355,41.2746,41.3007,146976.0
2023-01-10 13:10:00,47.49,47.51,47.44,47.44,165905.0,41.3007,41.3181,41.2572,41.2572,165905.0
2023-01-10 13:15:00,47.45,47.52,47.43,47.52,233959.0,41.2659,41.3268,41.2485,41.3268,233959.0
2023-01-10 13:20:00,47.51,47.56,47.49,47.55,192050.0,41.3181,41.3616,41.3007,41.3529,192050.0
2023-01-10 13:25:00,47.55,47.62,47.53,47.54,210732.0,41.3529,41.4137,41.3355,41.3442,210732.0
2023-01-10 13:30:00,47.55,47.61,47.53,47.61,157757.0,41.3529,41.405,41.3355,41.405,157757.0
2023-01-10 13:35:00,47.61,47.63,47.55,47.62,137840.0,41.405,41.4224,41.3529,41.4137,137840.0
2023-01-10 13:40:00,47.62,47.65,47.55,47.59,321545.0,41.4137,41.4398,41.3529,41.3876,321545.0
2023-01-10 13:45:00,47.59,47.66,47.59,47.62,259399.0,41.3876,41.4485,41.3876,41.4137,259399.0
2023-01-10 13:50:00,47.62,47.66,47.59,47.66,181047.0,41.4137,41.4485,41.3876,41.4485,181047.0
2023-01-10 13:55:00,47.66,47.7,47.62,47.68,139866.0,41.4485,41.4833,41.4137,41.4659,139866.0
2023-01-10 14:00:00,47.69,47.71,47.67,47.68,154488.0,41.4746,41.492,41.4572,41.4659,154488.0
2023-01-10 14:05:00,47.67,47.68,47.6,47.62,161759.0,41.4572,41.4659,41.3963,41.4137,161759.0
2023-01-10 14:10:00,47.62,47.65,47.57,47.6,205224.0,41.4137,41.4398,41.3703,41.3963,205224.0
2023-01-10 14:15:00,47.61,47.61,47.57,47.6,179612.0,41.405,41.405,41.3703,41.3963,179612.0
2023-01-10 14:20:00,47.59,47.61,47.55,47.55,147165.0,41.3876,41.405,41.3529,41.3529,147165.0
2023-01-10 14:25:00,47.55,47.59,47.53,47.54,166777.0,41.3529,41.3876,41.3355,41.3442,166777.0
2023-01-10 14:30:00,47.54,47.56,47.52,47.55,175677.0,41.3442,41.3616,41.3268,41.3529,175677.0
2023-01-10 14:35:00,47.54,47.56,47.5,47.5,208226.0,41.3442,41.3616,41.3094,41.3094,208226.0
2023-01-10 14:40:00,47.51,47.54,47.5,47.53,140943.0,41.3181,41.3442,41.3094,41.3355,140943.0
2023-01-10 14:45:00,47.52,47.54,47.5,47.52,137359.0,41.3268,41.3442,41.3094,41.3268,137359.0
2023-01-10 14:50:00,47.52,47.52,47.48,47.51,284443.0,41.3268,41.3268,41.292,41.3181,284443.0
2023-01-10 14:55:00,47.51,47.51,47.44,47.46,198618.0,41.3181,41.3181,41.2572,41.2746,198618.0
2023-01-10 15:00:00,47.46,47.46,47.38,47.41,260277.0,41.2746,41.2746,41.205,41.2311,260277.0
2023-01-10 15:05:00,47.4,47.42,47.38,47.4,170173.0,41.2224,41.2398,41.205,41.2224,170173.0
2023-01-10 15:10:00,47.4,47.43,47.39,47.42,182474.0,41.2224,41.2485,41.2137,41.2398,182474.0
2023-01-10 15:15:00,47.42,47.43,47.38,47.39,217726.0,41.2398,41.2485,41.205,41.2137,217726.0
2023-01-10 15:20:00,47.39,47.44,47.39,47.4,339317.0,41.2137,41.2572,41.2137,41.2224,339317.0
2023-01-10 15:25:00,47.41,47.45,47.39,47.44,317034.0,41.2311,41.2659,41.2137,41.2572,317034.0
2023-01-10 15:30:00,47.45,47.46,47.4,47.45,406666.0,41.2659,41.2746,41.2224,41.2659,406666.0
2023-01-10 15:35:00,47.45,47.51,47.44,47.5,304276.0,41.2659,41.3181,41.2572,41.3094,304276.0
2023-01-10 15:40:00,47.51,47.51,47.46,47.49,294838.0,41.3181,41.3181,41.2746,41.3007,294838.0
2023-01-10 15:45:00,47.49,47.53,47.48,47.51,424625.0,41.3007,41.3355,41.292,41.3181,424625.0
2023-01-10 15:50:00,47.51,47.57,47.5,47.57,732769.0,41.3181,41.3703,41.3094,41.3703,732769.0
2023-01-10 15:55:00,47.57,47.63,47.56,47.63,1451735.0,41.3703,41.4224,41.3616,41.4224,1451735.0
2023-01-11 09:30:00,47.7,47.74,47.32,47.36,720896.0,41.4833,41.5181,41.1528,41.1876,720896.0
2023-01-11 09:35:00,47.37,47.46,47.06,47.07,432978.0,41.1963,41.2746,40.9267,40.9354,432978.0
2023-01-11 09:40:00,47.07,47.28,46.96,47.23,364412.0,40.9354,41.118,40.8398,41.0746,364412.0
2023-01-11 09:45:00,47.22,47.33,47.16,47.27,269216.0,41.0659,41.1615,41.0137,41.1094,269216.0
2023-01-11 09:50:00,47.27,47.36,47.19,47.29,280082.0,41.1094,41.1876,41.0398,41.1267,280082.0
2023-01-11 09:55:00,47.3,47.32,47.15,47.2,312401.0,41.1354,41.1528,41.005,41.0485,312401.0
2023-01-11 10:00:00,47.21,47.36,47.19,47.34,221486.0,41.0572,41.1876,41.0398,41.1702,221486.0
2023-01-11 10:05:00,47.34,47.36,47.3,47.34,182113.0,41.1702,41.1876,41.1354,41.1702,182113.0
2023-01-11 10:10:00,47.35,47.44,47.32,47.32,442536.0,41.1789,41.2572,41.1528,41.1528,442536.0
2023-01-11 10:15:00,47.33,47.33,47.25,47.3,203098.0,41.1615,41.1615,41.092,41.1354,203098.0
2023-01-11 10:20:00,47.29,47.31,47.22,47.23,194757.0,41.1267,41.1441,41.0659,41.0746,194757.0
2023-01-11 10:25:00,47.22,47.26,47.18,47.25,181232.0,41.0659,41.1007,41.0311,41.092,181232.0
2023-01-11 10:30:00,47.25,47.28,47.2,47.23,161795.0,41.092,41.118,41.0485,41.0746,161795.0
2023-01-11 10:35:00,47.23,47.29,47.18,47.19,207429.0,41.0746,41.1267,41.0311,41.0398,207429.0
2023-01-11 10:40:00,47.19,47.26,47.18,47.26,122183.0,41.0398,41.1007,41.0311,41.1007,122183.0
2023-01-11 10:45:00,47.26,47.26,47.18,47.24,125083.0,41.1007,41.1007,41.0311,41.0833,125083.0
2023-01-11 10:50:00,47.25,47.25,47.13,47.15,134455.0,41.092,41.092,40.9876,41.005,134455.0
2023-01-11 10:55:00,47.14,47.15,47.08,47.11,130321.0,40.9963,41.005,40.9441,40.9702,130321.0
2023-01-11 11:00:00,47.11,47.14,47.03,47.06,166431.0,40.9702,40.9963,40.9006,40.9267,166431.0
2023-01-11 11:05:00,47.07,47.08,46.97,46.98,260349.0,40.9354,40.9441,40.8485,40.8571,260349.0
2023-01-11 11:10:00,46.98,47.03,46.86,46.9,424639.0,40.8571,40.9006,40.7528,40.7876,424639.0
2023-01-11 11:15:00,46.9,47.04,46.9,46.95,317845.0,40.7876,40.9093,40.7876,40.8311,317845.0
2023-01-11 11:20:00,46.96,47.0,46.93,46.97,164785.0,40.8398,40.8745,40.8137,40.8485,164785.0
2023-01-11 11:25:00,46.97,46.98,46.91,46.94,148717.0,40.8485,40.8571,40.7963,40.8224,148717.0
2023-01-11 11:30:00,46.94,47.0,46.93,47.0,172724.0,40.8224,40.8745,40.8137,40.8745,172724.0
2023-01-11 11:35:00,47.0,47.02,46.96,46.98,169321.0,40.8745,40.8919,40.8398,40.8571,169321.0
2023-01-11 11:40:00,46.98,47.07,46.98,47.07,208027.0,40.8571,40.9354,40.8571,40.9354,208027.0
2023-01-11 11:45:00,47.07,47.11,47.05,47.08,195275.0,40.9354,40.9702,40.918,40.9441,195275.0
2023-01-11 11:50:00,47.08,47.18,47.07,47.13,140730.0,40.9441,41.0311,40.9354,40.9876,140730.0
2023-01-11 11:55:00,47.14,47.17,47.1,47.1,106115.0,40.9963,41.0224,40.9615,40.9615,106115.0
2023-01-11 12:00:00,47.09,47.14,47.09,47.14,135885.0,40.9528,40.9963,40.9528,40.9963,135885.0
2023-01-11 12:05:00,47.14,47.18,47.13,47.15,121352.0,40.9963,41.0311,40.9876,41.005,121352.0
2023-01-11 12:10:00,47.15,47.19,47.1,47.18,167586.0,41.005,41.0398,40.9615,41.0311,167586.0
2023-01-11 12:15:00,47.18,47.2,47.13,47.18,107980.0,41.0311,41.0485,40.9876,41.0311,107980.0
2023-01-11 12:20:00,47.18,47.2,47.15,47.18,81487.0,41.0311,41.0485,41.005,41.0311,81487.0
2023-01-11 12:25:00,47.18,47.22,47.17,47.22,120742.0,41.0311,41.0659,41.0224,41.0659,120742.0
2023-01-11 12:30:00,47.22,47.23,47.17,47.23,103325.0,41.0659,41.0746,41.0224,41.0746,103325.0
2023-01-11 12:35:00,47.23,47.27,47.22,47.26,99710.0,41.0746,41.1094,41.0659,41.1007,99710.0
2023-01-11 12:40:00,47.26,47.29,47.23,47.29,85847.0,41.1007,41.1267,41.0746,41.1267,85847.0
2023-01-11 12:45:00,47.29,47.32,47.28,47.31,104521.0,41.1267,41.1528,41.118,41.1441,104521.0
2023-01-11 12:50:00,47.32,47.35,47.22,47.25,176727.0,41.1528,41.1789,41.0659,41.092,176727.0
2023-01-11 12:55:00,47.25,47.27,47.19,47.2,178787.0,41.092,41.1094,41.0398,41.0485,178787.0
2023-01-11 13:00:00,47.19,47.21,47.15,47.19,160994.0,41.0398,41.0572,41.005,41.0398,160994.0
2023-01-11 13:05:00,47.19,47.29,47.18,47.29,104138.0,41.0398,41.1267,41.0311,41.1267,104138.0
2023-01-11 13:10:00,47.28,47.31,47.25,47.29,170413.0,41.118,41.1441,41.092,41.1267,170413.0
2023-01-11 13:15:00,47.28,47.29,47.22,47.23,151363.0,41.118,41.1267,41.0659,41.0746,151363.0
2023-01-11 13:20:00,47.23,47.24,47.17,47.22,128374.0,41.0746,41.0833,41.0224,41.0659,128374.0
2023-01-11 13:25:00,47.22,47.25,47.19,47.23,96228.0,41.0659,41.092,41.0398,41.0746,96228.0
2023-01-11 13:30:00,47.23,47.24,47.17,47.19,114981.0,41.0746,41.0833,41.0224,41.0398,114981.0
2023-01-11 13:35:00,47.2,47.24,47.19,47.23,79274.0,41.0485,41.0833,41.0398,41.0746,79274.0
2023-01-11 13:40:00,47.24,47.25,47.19,47.2,104584.0,41.0833,41.092,41.0398,41.0485,104584.0
2023-01-11 13:45:00,47.19,47.24,47.19,47.23,75411.0,41.0398,41.0833,41.0398,41.0746,75411.0
2023-01-11 13:50:00,47.24,47.28,47.23,47.24,101127.0,41.0833,41.118,41.0746,41.0833,101127.0
2023-01-11 13:55:00,47.25,47.26,47.24,47.26,65324.0,41.092,41.1007,41.0833,41.1007,65324.0
2023-01-11 14:00:00,47.26,47.3,47.25,47.27,125777.0,41.1007,41.1354,41.092,41.1094,125777.0
2023-01-11 14:05:00,47.26,47.27,47.23,47.24,104065.0,41.1007,41.1094,41.0746,41.0833,104065.0
2023-01-11 14:10:00,47.24,47.25,47.22,47.23,113232.0,41.0833,41.092,41.0659,41.0746,113232.0
2023-01-11 14:15:00,47.22,47.31,47.22,47.29,207424.0,41.0659,41.1441,41.0659,41.1267,207424.0
2023-01-11 14:20:00,47.29,47.33,47.26,47.3,166784.0,41.1267,41.1615,41.1007,41.1354,166784.0
2023-01-11 14:25:00,47.3,47.31,47.28,47.29,82732.0,41.1354,41.1441,41.118,41.1267,82732.0
2023-01-11 14:30:00,47.3,47.32,47.29,47.3,129833.0,41.1354,41.1528,41.1267,41.1354,129833.0
2023-01-11 14:35:00,47.3,47.31,47.29,47.3,118567.0,41.1354,41.1441,41.1267,41.1354,118567.0
2023-01-11 14:40:00,47.29,47.33,47.28,47.33,269102.0,41.1267,41.1615,41.118,41.1615,269102.0
2023-01-11 14:45:00,47.33,47.34,47.3,47.33,114966.0,41.1615,41.1702,41.1354,41.1615,114966.0
2023-01-11 14:50:00,47.33,47.34,47.28,47.28,61094.0,41.1615,41.1702,41.118,41.118,61094.0
2023-01-11 14:55:00,47.29,47.29,47.27,47.28,145278.0,41.1267,41.1267,41.1094,41.118,145278.0
2023-01-11 15:00:00,47.28,47.36,47.27,47.34,186909.0,41.118,41.1876,41.1094,41.1702,186909.0
2023-01-11 15:05:00,47.34,47.35,47.29,47.29,99778.0,41.1702,41.1789,41.1267,41.1267,99778.0
2023-01-11 15:10:00,47.29,47.38,47.29,47.36,191349.0,41.1267,41.205,41.1267,41.1876,191349.0
2023-01-11 15:15:00,47.36,47.37,47.34,47.36,137372.0,41.1876,41.1963,41.1702,41.1876,137372.0
2023-01-11 15:20:00,47.37,47.46,47.35,47.37,481836.0,41.1963,41.2746,41.1789,41.1963,481836.0
2023-01-11 15:25:00,47.36,47.37,47.32,47.34,182804.0,41.1876,41.1963,41.1528,41.1702,182804.0
2023-01-11 15:30:00,47.34,47.35,47.3,47.3,237151.0,41.1702,41.1789,41.1354,41.1354,237151.0
2023-01-11 15:35:00,47.3,47.36,47.28,47.34,226892.0,41.1354,41.1876,41.118,41.1702,226892.0
2023-01-11 15:40:00,47.34,47.36,47.29,47.34,385090.0,41.1702,41.1876,41.1267,41.1702,385090.0
2023-01-11 15:45:00,47.34,47.42,47.33,47.41,542229.0,41.1702,41.2398,41.1615,41.2311,542229.0
2023-01-11 15:50:00,47.41,47.48,47.4,47.41,604347.0,41.2311,41.292,41.2224,41.2311,604347.0
2023-01-11 15:55:00,47.41,47.47,47.35,47.45,2062419.0,41.2311,41.2833,41.1789,41.2659,2062419.0
2023-01-12 09:30:00,47.17,47.27,46.83,46.84,761083.0,41.0224,41.1094,40.7267,40.7354,761083.0
2023-01-12 09:35:00,46.85,46.94,46.77,46.87,432952.0,40.7441,40.8224,40.6745,40.7615,432952.0
2023-01-12 09:40:00,46.87,46.89,46.72,46.73,407802.0,40.7615,40.7789,40.631,40.6397,407802.0
2023-01-12 09:45:00,46.74,46.78,46.66,46.72,322491.0,40.6484,40.6832,40.5789,40.631,322491.0
2023-01-12 09:50:00,46.72,46.75,46.58,46.66,327904.0,40.631,40.6571,40.5093,40.5789,327904.0
2023-01-12 09:55:00,46.66,46.77,46.65,46.76,262529.0,40.5789,40.6745,40.5702,40.6658,262529.0
2023-01-12 10:00:00,46.75,46.98,46.73,46.94,319552.0,40.6571,40.8571,40.6397,40.8224,319552.0
2023-01-12 10:05:00,46.95,46.99,46.77,46.82,300216.0,40.8311,40.8658,40.6745,40.718,300216.0
2023-01-12 10:10:00,46.82,46.93,46.8,46.85,258447.0,40.718,40.8137,40.7006,40.7441,258447.0
2023-01-12 10:15:00,46.84,46.94,46.83,46.91,215457.0,40.7354,40.8224,40.7267,40.7963,215457.0
2023-01-12 10:20:00,46.91,46.93,46.76,46.84,279362.0,40.7963,40.8137,40.6658,40.7354,279362.0
2023-01-12 10:25:00,46.84,46.91,46.79,46.85,248667.0,40.7354,40.7963,40.6919,40.7441,248667.0
2023-01-12 10:30:00,46.84,46.93,46.79,46.93,625606.0,40.7354,40.8137,40.6919,40.8137,625606.0
2023-01-12 10:35:00,46.94,47.04,46.93,47.0,371568.0,40.8224,40.9093,40.8137,40.8745,371568.0
2023-01-12 10:40:00,47.0,47.0,46.85,46.89,224171.0,40.8745,40.8745,40.7441,40.7789,224171.0
2023-01-12 10:45:00,46.89,46.92,46.8,46.84,245848.0,40.7789,40.805,40.7006,40.7354,245848.0
2023-01-12 10:50:00,46.84,46.98,46.81,46.96,230798.0,40.7354,40.8571,40.7093,40.8398,230798.0
2023-01-12 10:55:00,46.96,47.06,46.95,46.97,453991.0,40.8398,40.9267,40.8311,40.8485,453991.0
2023-01-12 11:00:00,46.97,47.12,46.89,47.09,361164.0,40.8485,40.9789,40.7789,40.9528,361164.0
2023-01-12 11:05:00,47.09,47.2,47.08,47.16,342950.0,40.9528,41.0485,40.9441,41.0137,342950.0
2023-01-12 11:10:00,47.17,47.29,47.16,47.28,505014.0,41.0224,41.1267,41.0137,41.118,505014.0
2023-01-12 11:15:00,47.28,47.32,47.25,47.27,214397.0,41.118,41.1528,41.092,41.1094,214397.0
2023-01-12 11:20:00,47.27,47.32,47.25,47.26,170541.0,41.1094,41.1528,41.092,41.1007,170541.0
2023-01-12 11:25:00,47.26,47.35,47.22,47.3,270480.0,41.1007,41.1789,41.0659,41.1354,270480.0
2023-01-12 11:30:00,47.3,47.31,47.25,47.3,183362.0,41.1354,41.1441,41.092,41.1354,183362.0
2023-01-12 11:35:00,47.3,47.32,47.22,47.23,268749.0,41.1354,41.1528,41.0659,41.0746,268749.0
2023-01-12 11:40:00,47.23,47.32,47.2,47.31,140961.0,41.0746,41.1528,41.0485,41.1441,140961.0
2023-01-12 11:45:00,47.31,47.31,47.24,47.25,124434.0,41.1441,41.1441,41.0833,41.092,124434.0
2023-01-12 11:50:00,47.24,47.27,47.17,47.17,92213.0,41.0833,41.1094,41.0224,41.0224,92213.0
2023-01-12 11:55:00,47.17,47.29,47.16,47.28,144530.0,41.0224,41.1267,41.0137,41.118,144530.0
2023-01-12 12:00:00,47.27,47.3,47.25,47.25,70672.0,41.1094,41.1354,41.092,41.092,70672.0
2023-01-12 12:05:00,47.26,47.28,47.23,47.23,105367.0,41.1007,41.118,41.0746,41.0746,105367.0
2023-01-12 12:10:00,47.23,47.3,47.21,47.3,100760.0,41.0746,41.1354,41.0572,41.1354,100760.0
2023-01-12 12:15:00,47.3,47.34,47.28,47.3,147382.0,41.1354,41.1702,41.118,41.1354,147382.0
2023-01-12 12:20:00,47.31,47.39,47.3,47.38,139484.0,41.1441,41.2137,41.1354,41.205,139484.0
2023-01-12 12:25:00,47.39,47.47,47.36,47.46,185920.0,41.2137,41.2833,41.1876,41.2746,185920.0
2023-01-12 12:30:00,47.45,47.47,47.41,47.44,106533.0,41.2659,41.2833,41.2311,41.2572,106533.0
2023-01-12 12:35:00,47.44,47.53,47.43,47.47,196819.0,41.2572,41.3355,41.2485,41.2833,196819.0
2023-01-12 12:40:00,47.47,47.48,47.41,47.42,101734.0,41.2833,41.292,41.2311,41.2398,101734.0
2023-01-12 12:45:00,47.43,47.45,47.41,47.41,98596.0,41.2485,41.2659,41.2311,41.2311,98596.0
2023-01-12 12:50:00,47.41,47.44,47.38,47.41,212871.0,41.2311,41.2572,41.205,41.2311,212871.0
2023-01-12 12:55:00,47.42,47.44,47.4,47.44,90870.0,41.2398,41.2572,41.2224,41.2572,90870.0
2023-01-12 13:00:00,47.44,47.51,47.42,47.5,182513.0,41.2572,41.3181,41.2398,41.3094,182513.0
2023-01-12 13:05:00,47.51,47.63,47.49,47.6,258312.0,41.3181,41.4224,41.3007,41.3963,258312.0
2023-01-12 13:10:00,47.59,47.65,47.59,47.63,132032.0,41.3876,41.4398,41.3876,41.4224,132032.0
2023-01-12 13:15:00,47.63,47.7,47.62,47.68,161389.0,41.4224,41.4833,41.4137,41.4659,161389.0
2023-01-12 13:20:00,47.69,47.69,47.62,47.63,115115.0,41.4746,41.4746,41.4137,41.4224,115115.0
2023-01-12 13:25:00,47.64,47.65,47.46,47.5,179504.0,41.4311,41.4398,41.2746,41.3094,179504.0
2023-01-12 13:30:00,47.5,47.55,47.45,47.51,166946.0,41.3094,41.3529,41.2659,41.3181,166946.0
2023-01-12 13:35:00,47.51,47.56,47.48,47.54,96319.0,41.3181,41.3616,41.292,41.3442,96319.0
2023-01-12 13:40:00,47.55,47.61,47.53,47.58,87853.0,41.3529,41.405,41.3355,41.379,87853.0
2023-01-12 13:45:00,47.57,47.63,47.56,47.61,108542.0,41.3703,41.4224,41.3616,41.405,108542.0
2023-01-12 13:50:00,47.61,47.69,47.59,47.66,90515.0,41.405,41.4746,41.3876,41.4485,90515.0
2023-01-12 13:55:00,47.66,47.7,47.65,47.69,108544.0,41.4485,41.4833,41.4398,41.4746,108544.0
2023-01-12 14:00:00,47.69,47.7,47.66,47.69,145980.0,41.4746,41.4833,41.4485,41.4746,145980.0
2023-01-12 14:05:00,47.69,47.71,47.54,47.55,165091.0,41.4746,41.492,41.3442,41.3529,165091.0
2023-01-12 14:10:00,47.55,47.58,47.52,47.55,115080.0,41.3529,41.379,41.3268,41.3529,115080.0
2023-01-12 14:15:00,47.55,47.64,47.51,47.64,235399.0,41.3529,41.4311,41.3181,41.4311,235399.0
2023-01-12 14:20:00,47.64,47.66,47.57,47.59,136555.0,41.4311,41.4485,41.3703,41.3876,136555.0
2023-01-12 14:25:00,47.58,47.61,47.53,47.57,122471.0,41.379,41.405,41.3355,41.3703,122471.0
2023-01-12 14:30:00,47.56,47.6,47.54,47.58,93660.0,41.3616,41.3963,41.3442,41.379,93660.0
2023-01-12 14:35:00,47.56,47.59,47.53,47.57,141859.0,41.3616,41.3876,41.3355,41.3703,141859.0
2023-01-12 14:40:00,47.57,47.6,47.54,47.57,101710.0,41.3703,41.3963,41.3442,41.3703,101710.0
2023-01-12 14:45:00,47.58,47.6,47.56,47.56,84407.0,41.379,41.3963,41.3616,41.3616,84407.0
2023-01-12 14:50:00,47.57,47.59,47.47,47.48,113895.0,41.3703,41.3876,41.2833,41.292,113895.0
2023-01-12 14:55:00,47.48,47.49,47.42,47.49,99892.0,41.292,41.3007,41.2398,41.3007,99892.0
2023-01-12 15:00:00,47.48,47.59,47.46,47.57,138621.0,41.292,41.3876,41.2746,41.3703,138621.0
2023-01-12 15:05:00,47.57,47.6,47.53,47.54,127198.0,41.3703,41.3963,41.3355,41.3442,127198.0
2023-01-12 15:10:00,47.54,47.62,47.54,47.6,245738.0,41.3442,41.4137,41.3442,41.3963,245738.0
2023-01-12 15:15:00,47.61,47.63,47.5,47.5,146547.0,41.405,41.4224,41.3094,41.3094,146547.0
2023-01-12 15:20:00,47.51,47.55,47.49,47.55,110343.0,41.3181,41.3529,41.3007,41.3529,110343.0
2023-01-12 15:25:00,47.55,47.55,47.47,47.49,135754.0,41.3529,41.3529,41.2833,41.3007,135754.0
2023-01-12 15:30:00,47.48,47.54,47.48,47.52,173838.0,41.292,41.3442,41.292,41.3268,173838.0
2023-01-12 15:35:00,47.53,47.57,47.5,47.57,170178.0,41.3355,41.3703,41.3094,41.3703,170178.0
2023-01-12 15:40:00,47.57,47.58,47.52,47.53,172634.0,41.3703,41.379,41.3268,41.3355,172634.0
2023-01-12 15:45:00,47.52,47.53,47.46,47.47,186208.0,41.3268,41.3355,41.2746,41.2833,186208.0
2023-01-12 15:50:00,47.47,47.55,47.46,47.52,460078.0,41.2833,41.3529,41.2746,41.3268,460078.0
2023-01-12 15:55:00,47.53,47.72,47.51,47.7,1421772.0,41.3355,41.5007,41.3181,41.4833,1421772.0
2023-01-13 09:30:00,47.5,47.81,47.49,47.71,543245.0,41.3094,41.579,41.3007,41.492,543245.0
2023-01-13 09:35:00,47.71,47.74,47.61,47.64,168016.0,41.492,41.5181,41.405,41.4311,168016.0
2023-01-13 09:40:00,47.63,47.65,47.55,47.63,154156.0,41.4224,41.4398,41.3529,41.4224,154156.0
2023-01-13 09:45:00,47.64,47.79,47.59,47.77,143104.0,41.4311,41.5616,41.3876,41.5442,143104.0
2023-01-13 09:50:00,47.77,47.88,47.76,47.79,197754.0,41.5442,41.6399,41.5355,41.5616,197754.0
2023-01-13 09:55:00,47.78,47.78,47.71,47.72,119892.0,41.5529,41.5529,41.492,41.5007,119892.0
2023-01-13 10:00:00,47.73,47.83,47.67,47.68,169558.0,41.5094,41.5964,41.4572,41.4659,169558.0
2023-01-13 10:05:00,47.67,47.73,47.65,47.7,135541.0,41.4572,41.5094,41.4398,41.4833,135541.0
2023-01-13 10:10:00,47.7,47.73,47.67,47.68,111694.0,41.4833,41.5094,41.4572,41.4659,111694.0
2023-01-13 10:15:00,47.68,47.77,47.65,47.76,189412.0,41.4659,41.5442,41.4398,41.5355,189412.0
2023-01-13 10:20:00,47.77,47.86,47.76,47.82,155472.0,41.5442,41.6225,41.5355,41.5877,155472.0
2023-01-13 10:25:00,47.82,47.91,47.79,47.9,213377.0,41.5877,41.6659,41.5616,41.6572,213377.0
2023-01-13 10:30:00,47.9,47.91,47.8,47.82,194468.0,41.6572,41.6659,41.5703,41.5877,194468.0
2023-01-13 10:35:00,47.82,47.9,47.81,47.89,119651.0,41.5877,41.6572,41.579,41.6485,119651.0
2023-01-13 10:40:00,47.89,47.92,47.86,47.87,158142.0,41.6485,41.6746,41.6225,41.6312,158142.0
2023-01-13 10:45:00,47.87,47.94,47.84,47.94,120296.0,41.6312,41.692,41.6051,41.692,120296.0
2023-01-13 10:50:00,47.94,47.95,47.86,47.89,101617.0,41.692,41.7007,41.6225,41.6485,101617.0
2023-01-13 10:55:00,47.89,47.93,47.88,47.93,113573.0,41.6485,41.6833,41.6399,41.6833,113573.0
2023-01-13 11:00:00,47.92,48.02,47.91,48.01,194582.0,41.6746,41.7616,41.6659,41.7529,194582.0
2023-01-13 11:05:00,48.02,48.05,47.99,48.03,139354.0,41.7616,41.7877,41.7355,41.7703,139354.0
2023-01-13 11:10:00,48.02,48.06,48.01,48.05,125546.0,41.7616,41.7964,41.7529,41.7877,125546.0
2023-01-13 11:15:00,48.05,48.11,48.04,48.1,108726.0,41.7877,41.8399,41.779,41.8312,108726.0
2023-01-13 11:20:00,48.1,48.16,48.1,48.14,123451.0,41.8312,41.8834,41.8312,41.866,123451.0
2023-01-13 11:25:00,48.14,48.15,48.0,48.01,161090.0,41.866,41.8747,41.7442,41.7529,161090.0
2023-01-13 11:30:00,48.01,48.01,47.93,47.94,224109.0,41.7529,41.7529,41.6833,41.692,224109.0
2023-01-13 11:35:00,47.94,47.95,47.86,47.87,272112.0,41.692,41.7007,41.6225,41.6312,272112.0
2023-01-13 11:40:00,47.87,47.87,47.83,47.84,82350.0,41.6312,41.6312,41.5964,41.6051,82350.0
2023-01-13 11:45:00,47.84,47.85,47.74,47.82,242093.0,41.6051,41.6138,41.5181,41.5877,242093.0
2023-01-13 11:50:00,47.82,47.91,47.81,47.9,85713.0,41.5877,41.6659,41.579,41.6572,85713.0
2023-01-13 11:55:00,47.9,47.95,47.86,47.92,81629.0,41.6572,41.7007,41.6225,41.6746,81629.0
2023-01-13 12:00:00,47.93,47.98,47.9,47.98,62451.0,41.6833,41.7268,41.6572,41.7268,62451.0
2023-01-13 12:05:00,47.98,47.98,47.93,47.97,71917.0,41.7268,41.7268,41.6833,41.7181,71917.0
2023-01-13 12:10:00,47.97,48.02,47.95,48.01,93826.0,41.7181,41.7616,41.7007,41.7529,93826.0
2023-01-13 12:15:00,48.02,48.04,47.99,48.0,82034.0,41.7616,41.779,41.7355,41.7442,82034.0
2023-01-13 12:20:00,48.01,48.04,47.99,47.99,70315.0,41.7529,41.779,41.7355,41.7355,70315.0
2023-01-13 12:25:00,48.0,48.02,47.98,48.01,71100.0,41.7442,41.7616,41.7268,41.7529,71100.0
2023-01-13 12:30:00,48.01,48.02,47.97,47.98,101838.0,41.7529,41.7616,41.7181,41.7268,101838.0
2023-01-13 12:35:00,47.97,47.98,47.91,47.91,40883.0,41.7181,41.7268,41.6659,41.6659,40883.0
2023-01-13 12:40:00,47.91,47.92,47.88,47.91,99524.0,41.6659,41.6746,41.6399,41.6659,99524.0
2023-01-13 12:45:00,47.91,47.93,47.86,47.87,92853.0,41.6659,41.6833,41.6225,41.6312,92853.0
2023-01-13 12:50:00,47.86,47.91,47.86,47.91,58366.0,41.6225,41.6659,41.6225,41.6659,58366.0
2023-01-13 12:55:00,47.91,47.94,47.89,47.91,80365.0,41.6659,41.692,41.6485,41.6659,80365.0
2023-01-13 13:00:00,47.91,47.91,47.86,47.89,70638.0,41.6659,41.6659,41.6225,41.6485,70638.0
2023-01-13 13:05:00,47.89,47.9,47.87,47.9,80453.0,41.6485,41.6572,41.6312,41.6572,80453.0
2023-01-13 13:10:00,47.9,47.97,47.89,47.94,65445.0,41.6572,41.7181,41.6485,41.692,65445.0
2023-01-13 13:15:00,47.93,47.94,47.89,47.94,68235.0,41.6833,41.692,41.6485,41.692,68235.0
2023-01-13 13:20:00,47.94,47.97,47.92,47.94,73524.0,41.692,41.7181,41.6746,41.692,73524.0
2023-01-13 13:25:00,47.93,47.94,47.89,47.91,78222.0,41.6833,41.692,41.6485,41.6659,78222.0
2023-01-13 13:30:00,47.91,47.94,47.88,47.94,68785.0,41.6659,41.692,41.6399,41.692,68785.0
2023-01-13 13:35:00,47.94,47.95,47.9,47.95,62597.0,41.692,41.7007,41.6572,41.7007,62597.0
2023-01-13 13:40:00,47.95,48.02,47.94,48.0,72884.0,41.7007,41.7616,41.692,41.7442,72884.0
2023-01-13 13:45:00,48.0,48.03,47.97,48.02,63224.0,41.7442,41.7703,41.7181,41.7616,63224.0
2023-01-13 13:50:00,48.02,48.03,47.98,48.0,57896.0,41.7616,41.7703,41.7268,41.7442,57896.0
2023-01-13 13:55:00,48.0,48.01,47.98,48.01,67338.0,41.7442,41.7529,41.7268,41.7529,67338.0
2023-01-13 14:00:00,48.01,48.03,47.99,48.0,68658.0,41.7529,41.7703,41.7355,41.7442,68658.0
2023-01-13 14:05:00,48.0,48.02,47.96,47.97,67589.0,41.7442,41.7616,41.7094,41.7181,67589.0
2023-01-13 14:10:00,47.97,47.99,47.93,47.95,92318.0,41.7181,41.7355,41.6833,41.7007,92318.0
2023-01-13 14:15:00,47.95,47.96,47.91,47.91,134359.0,41.7007,41.7094,41.6659,41.6659,134359.0
2023-01-13 14:20:00,47.92,47.94,47.87,47.89,186629.0,41.6746,41.692,41.6312,41.6485,186629.0
2023-01-13 14:25:00,47.88,47.89,47.85,47.89,85402.0,41.6399,41.6485,41.6138,41.6485,85402.0
2023-01-13 14:30:00,47.89,47.96,47.86,47.96,114560.0,41.6485,41.7094,41.6225,41.7094,114560.0
2023-01-13 14:35:00,47.96,47.97,47.91,47.97,200604.0,41.7094,41.7181,41.6659,41.7181,200604.0
2023-01-13 14:40:00,47.97,47.98,47.95,47.98,100030.0,41.7181,41.7268,41.7007,41.7268,100030.0
2023-01-13 14:45:00,47.98,48.03,47.97,47.99,111479.0,41.7268,41.7703,41.7181,41.7355,111479.0
2023-01-13 14:50:00,47.99,48.0,47.97,47.98,63942.0,41.7355,41.7442,41.7181,41.7268,63942.0
2023-01-13 14:55:00,47.98,47.98,47.93,47.96,83616.0,41.7268,41.7268,41.6833,41.7094,83616.0
2023-01-13 15:00:00,47.96,47.99,47.92,47.97,93207.0,41.7094,41.7355,41.6746,41.7181,93207.0
2023-01-13 15:05:00,47.98,47.99,47.87,47.91,296242.0,41.7268,41.7355,41.6312,41.6659,296242.0
2023-01-13 15:10:00,47.91,47.92,47.8,47.84,289926.0,41.6659,41.6746,41.5703,41.6051,289926.0
2023-01-13 15:15:00,47.84,48.01,47.8,47.98,322074.0,41.6051,41.7529,41.5703,41.7268,322074.0
2023-01-13 15:20:00,47.98,47.98,47.87,47.88,146067.0,41.7268,41.7268,41.6312,41.6399,146067.0
2023-01-13 15:25:00,47.88,47.89,47.84,47.87,132753.0,41.6399,41.6485,41.6051,41.6312,132753.0
2023-01-13 15:30:00,47.87,47.93,47.86,47.89,189412.0,41.6312,41.6833,41.6225,41.6485,189412.0
2023-01-13 15:35:00,47.89,47.98,47.89,47.98,185862.0,41.6485,41.7268,41.6485,41.7268,185862.0
2023-01-13 15:40:00,47.98,47.98,47.9,47.9,189610.0,41.7268,41.7268,41.6572,41.6572,189610.0
2023-01-13 15:45:00,47.91,47.91,47.84,47.87,281337.0,41.6659,41.6659,41.6051,41.6312,281337.0
2023-01-13 15:50:00,47.88,47.88,47.8,47.84,456992.0,41.6399,41.6399,41.5703,41.6051,456992.0
2023-01-13 15:55:00,47.84,47.9,47.84,47.84,795643.0,41.6051,41.6572,41.6051,41.6051,795643.0
2023-01-17 09:30:00,46.54,46.55,45.71,46.19,2297680.0,40.4745,40.4832,39.7527,40.1701,2297680.0
2023-01-17 09:35:00,46.19,46.3,45.95,46.1,917358.0,40.1701,40.2658,39.9614,40.0918,917358.0
2023-01-17 09:40:00,46.1,46.29,45.96,46.24,614308.0,40.0918,40.2571,39.9701,40.2136,614308.0
2023-01-17 09:45:00,46.24,46.3,46.13,46.21,625455.0,40.2136,40.2658,40.1179,40.1875,625455.0
2023-01-17 09:50:00,46.2,46.3,46.08,46.26,389416.0,40.1788,40.2658,40.0744,40.231,389416.0
2023-01-17 09:55:00,46.27,46.27,46.08,46.15,357145.0,40.2397,40.2397,40.0744,40.1353,357145.0
2023-01-17 10:00:00,46.16,46.48,46.14,46.48,992871.0,40.144,40.4223,40.1266,40.4223,992871.0
2023-01-17 10:05:00,46.49,46.59,46.42,46.51,497510.0,40.431,40.518,40.3701,40.4484,497510.0
2023-01-17 10:10:00,46.52,46.55,46.41,46.42,302553.0,40.4571,40.4832,40.3614,40.3701,302553.0
2023-01-17 10:15:00,46.41,46.64,46.36,46.62,264554.0,40.3614,40.5615,40.318,40.5441,264554.0
2023-01-17 10:20:00,46.62,46.74,46.58,46.62,286310.0,40.5441,40.6484,40.5093,40.5441,286310.0
2023-01-17 10:25:00,46.62,46.64,46.5,46.55,291301.0,40.5441,40.5615,40.4397,40.4832,291301.0
2023-01-17 10:30:00,46.55,46.56,46.45,46.48,228214.0,40.4832,40.4919,40.3962,40.4223,228214.0
2023-01-17 10:35:00,46.48,46.55,46.48,46.5,198223.0,40.4223,40.4832,40.4223,40.4397,198223.0
2023-01-17 10:40:00,46.5,46.59,46.45,46.55,244919.0,40.4397,40.518,40.3962,40.4832,244919.0
2023-01-17 10:45:00,46.55,46.56,46.4,46.41,394847.0,40.4832,40.4919,40.3527,40.3614,394847.0
2023-01-17 10:50:00,46.4,46.41,46.32,46.37,286155.0,40.3527,40.3614,40.2832,40.3266,286155.0
2023-01-17 10:55:00,46.38,46.39,46.3,46.3,171128.0,40.3353,40.344,40.2658,40.2658,171128.0
2023-01-17 11:00:00,46.3,46.44,46.27,46.44,559454.0,40.2658,40.3875,40.2397,40.3875,559454.0
2023-01-17 11:05:00,46.44,46.61,46.42,46.48,312382.0,40.3875,40.5354,40.3701,40.4223,312382.0
2023-01-17 11:10:00,46.48,46.49,46.38,46.38,347619.0,40.4223,40.431,40.3353,40.3353,347619.0
2023-01-17 11:15:00,46.38,46.39,46.21,46.27,292750.0,40.3353,40.344,40.1875,40.2397,292750.0
2023-01-17 11:20:00,46.27,46.33,46.2,46.22,223935.0,40.2397,40.2919,40.1788,40.1962,223935.0
2023-01-17 11:25:00,46.21,46.38,46.2,46.34,193209.0,40.1875,40.3353,40.1788,40.3006,193209.0
2023-01-17 11:30:00,46.34,46.42,46.34,46.36,217770.0,40.3006,40.3701,40.3006,40.318,217770.0
2023-01-17 11:35:00,46.36,46.36,46.28,46.34,118045.0,40.318,40.318,40.2484,40.3006,118045.0
2023-01-17 11:40:00,46.34,46.35,46.25,46.26,133677.0,40.3006,40.3093,40.2223,40.231,133677.0
2023-01-17 11:45:00,46.27,46.35,46.26,46.3,100515.0,40.2397,40.3093,40.231,40.2658,100515.0
2023-01-17 11:50:00,46.3,46.32,46.25,46.26,123646.0,40.2658,40.2832,40.2223,40.231,123646.0
2023-01-17 11:55:00,46.26,46.34,46.25,46.29,206520.0,40.231,40.3006,40.2223,40.2571,206520.0
2023-01-17 12:00:00,46.3,46.34,46.28,46.32,149086.0,40.2658,40.3006,40.2484,40.2832,149086.0
2023-01-17 12:05:00,46.32,46.33,46.27,46.32,91030.0,40.2832,40.2919,40.2397,40.2832,91030.0
2023-01-17 12:10:00,46.32,46.34,46.29,46.31,129717.0,40.2832,40.3006,40.2571,40.2745,129717.0
2023-01-17 12:15:00,46.31,46.34,46.3,46.33,82378.0,40.2745,40.3006,40.2658,40.2919,82378.0
2023-01-17 12:20:00,46.33,46.34,46.3,46.33,133067.0,40.2919,40.3006,40.2658,40.2919,133067.0
2023-01-17 12:25:00,46.33,46.34,46.26,46.28,121299.0,40.2919,40.3006,40.231,40.2484,121299.0
2023-01-17 12:30:00,46.29,46.35,46.24,46.33,236769.0,40.2571,40.3093,40.2136,40.2919,236769.0
2023-01-17 12:35:00,46.34,46.35,46.31,46.32,238729.0,40.3006,40.3093,40.2745,40.2832,238729.0
2023-01-17 12:40:00,46.32,46.38,46.3,46.37,198945.0,40.2832,40.3353,40.2658,40.3266,198945.0
2023-01-17 12:45:00,46.36,46.37,46.16,46.16,257641.0,40.318,40.3266,40.144,40.144,257641.0
2023-01-17 12:50:00,46.16,46.21,46.14,46.2,169790.0,40.144,40.1875,40.1266,40.1788,169790.0
2023-01-17 12:55:00,46.2,46.2,46.16,46.17,112475.0,40.1788,40.1788,40.144,40.1527,112475.0
2023-01-17 13:00:00,46.18,46.22,46.16,46.18,97313.0,40.1614,40.1962,40.144,40.1614,97313.0
2023-01-17 13:05:00,46.18,46.19,46.13,46.13,147484.0,40.1614,40.1701,40.1179,40.1179,147484.0
2023-01-17 13:10:00,46.13,46.22,46.12,46.14,175568.0,40.1179,40.1962,40.1092,40.1266,175568.0
2023-01-17 13:15:00,46.14,46.24,46.12,46.24,149825.0,40.1266,40.2136,40.1092,40.2136,149825.0
2023-01-17 13:20:00,46.24,46.29,46.22,46.25,99545.0,40.2136,40.2571,40.1962,40.2223,99545.0
2023-01-17 13:25:00,46.25,46.29,46.22,46.28,74566.0,40.2223,40.2571,40.1962,40.2484,74566.0
2023-01-17 13:30:00,46.27,46.3,46.27,46.28,70456.0,40.2397,40.2658,40.2397,40.2484,70456.0
2023-01-17 13:35:00,46.28,46.32,46.28,46.32,94216.0,40.2484,40.2832,40.2484,40.2832,94216.0
2023-01-17 13:40:00,46.32,46.4,46.31,46.37,99862.0,40.2832,40.3527,40.2745,40.3266,99862.0
2023-01-17 13:45:00,46.37,46.37,46.33,46.36,73806.0,40.3266,40.3266,40.2919,40.318,73806.0
2023-01-17 13:50:00,46.35,46.37,46.32,46.34,131145.0,40.3093,40.3266,40.2832,40.3006,131145.0
2023-01-17 13:55:00,46.35,46.4,46.35,46.36,80519.0,40.3093,40.3527,40.3093,40.318,80519.0
2023-01-17 14:00:00,46.35,46.37,46.27,46.31,154401.0,40.3093,40.3266,40.2397,40.2745,154401.0
2023-01-17 14:05:00,46.31,46.32,46.24,46.25,121595.0,40.2745,40.2832,40.2136,40.2223,121595.0
2023-01-17 14:10:00,46.24,46.24,46.18,46.19,141530.0,40.2136,40.2136,40.1614,40.1701,141530.0
2023-01-17 14:15:00,46.19,46.2,46.16,46.18,170472.0,40.1701,40.1788,40.144,40.1614,170472.0
2023-01-17 14:20:00,46.18,46.21,46.14,46.16,127311.0,40.1614,40.1875,40.1266,40.144,127311.0
2023-01-17 14:25:00,46.16,46.18,46.14,46.17,122303.0,40.144,40.1614,40.1266,40.1527,122303.0
2023-01-17 14:30:00,46.16,46.23,46.16,46.21,144211.0,40.144,40.2049,40.144,40.1875,144211.0
2023-01-17 14:35:00,46.22,46.27,46.21,46.26,140900.0,40.1962,40.2397,40.1875,40.231,140900.0
2023-01-17 14:40:00,46.27,46.29,46.23,46.27,84257.0,40.2397,40.2571,40.2049,40.2397,84257.0
2023-01-17 14:45:00,46.27,46.3,46.23,46.29,122929.0,40.2397,40.2658,40.2049,40.2571,122929.0
2023-01-17 14:50:00,46.29,46.3,46.25,46.26,80821.0,40.2571,40.2658,40.2223,40.231,80821.0
2023-01-17 14:55:00,46.26,46.26,46.21,46.23,94942.0,40.231,40.231,40.1875,40.2049,94942.0
2023-01-17 15:00:00,46.23,46.25,46.22,46.23,85410.0,40.2049,40.2223,40.1962,40.2049,85410.0
2023-01-17 15:05:00,46.23,46.23,46.17,46.22,156322.0,40.2049,40.2049,40.1527,40.1962,156322.0
2023-01-17 15:10:00,46.21,46.22,46.16,46.18,99584.0,40.1875,40.1962,40.144,40.1614,99584.0
2023-01-17 15:15:00,46.18,46.2,46.15,46.18,203233.0,40.1614,40.1788,40.1353,40.1614,203233.0
2023-01-17 15:20:00,46.17,46.17,46.1,46.11,187207.0,40.1527,40.1527,40.0918,40.1005,187207.0
2023-01-17 15:25:00,46.11,46.12,46.08,46.09,196765.0,40.1005,40.1092,40.0744,40.0831,196765.0
2023-01-17 15:30:00,46.09,46.1,46.06,46.09,224033.0,40.0831,40.0918,40.0571,40.0831,224033.0
2023-01-17 15:35:00,46.09,46.1,46.05,46.06,228283.0,40.0831,40.0918,40.0484,40.0571,228283.0
2023-01-17 15:40:00,46.07,46.15,46.06,46.11,361461.0,40.0657,40.1353,40.0571,40.1005,361461.0
2023-01-17 15:45:00,46.11,46.12,46.07,46.1,380187.0,40.1005,40.1092,40.0657,40.0918,380187.0
2023-01-17 15:50:00,46.1,46.15,46.08,46.15,753547.0,40.0918,40.1353,40.0744,40.1353,753547.0
2023-01-17 15:55:00,46.15,46.16,46.08,46.09,1674658.0,40.1353,40.144,40.0744,40.0831,1674658.0
2023-01-18 09:30:00,45.55,45.83,45.46,45.65,1375365.0,39.6135,39.857,39.5352,39.7005,1375365.0
2023-01-18 09:35:00,45.65,45.85,45.57,45.61,883720.0,39.7005,39.8744,39.6309,39.6657,883720.0
2023-01-18 09:40:00,45.62,45.77,45.6,45.67,521196.0,39.6744,39.8048,39.657,39.7179,521196.0
2023-01-18 09:45:00,45.68,45.69,45.5,45.59,723747.0,39.7266,39.7353,39.57,39.6483,723747.0
2023-01-18 09:50:00,45.59,45.62,45.56,45.59,456968.0,39.6483,39.6744,39.6222,39.6483,456968.0
2023-01-18 09:55:00,45.59,45.73,45.56,45.58,513015.0,39.6483,39.7701,39.6222,39.6396,513015.0
2023-01-18 10:00:00,45.58,45.6,45.47,45.53,631130.0,39.6396,39.657,39.5439,39.5961,631130.0
2023-01-18 10:05:00,45.52,45.61,45.46,45.6,418235.0,39.5874,39.6657,39.5352,39.657,418235.0
2023-01-18 10:10:00,45.59,45.63,45.47,45.48,318083.0,39.6483,39.6831,39.5439,39.5526,318083.0
2023-01-18 10:15:00,45.48,45.49,45.38,45.47,502408.0,39.5526,39.5613,39.4657,39.5439,502408.0
2023-01-18 10:20:00,45.46,45.49,45.4,45.41,174931.0,39.5352,39.5613,39.4831,39.4918,174931.0
2023-01-18 10:25:00,45.41,45.45,45.34,45.4,358243.0,39.4918,39.5266,39.4309,39.4831,358243.0
2023-01-18 10:30:00,45.4,45.42,45.33,45.36,301480.0,39.4831,39.5005,39.4222,39.4483,301480.0
2023-01-18 10:35:00,45.37,45.4,45.32,45.34,479690.0,39.457,39.4831,39.4135,39.4309,479690.0
2023-01-18 10:40:00,45.34,45.37,45.32,45.34,508853.0,39.4309,39.457,39.4135,39.4309,508853.0
2023-01-18 10:45:00,45.34,45.37,45.25,45.29,449119.0,39.4309,39.457,39.3526,39.3874,449119.0
2023-01-18 10:50:00,45.29,45.29,45.2,45.2,397723.0,39.3874,39.3874,39.3091,39.3091,397723.0
2023-01-18 10:55:00,45.2,45.24,45.16,45.23,412290.0,39.3091,39.3439,39.2743,39.3352,412290.0
2023-01-18 11:00:00,45.23,45.32,45.22,45.31,361037.0,39.3352,39.4135,39.3265,39.4048,361037.0
2023-01-18 11:05:00,45.32,45.32,45.16,45.25,204843.0,39.4135,39.4135,39.2743,39.3526,204843.0
2023-01-18 11:10:00,45.25,45.25,45.17,45.17,203504.0,39.3526,39.3526,39.283,39.283,203504.0
2023-01-18 11:15:00,45.18,45.22,45.16,45.21,257275.0,39.2917,39.3265,39.2743,39.3178,257275.0
2023-01-18 11:20:00,45.21,45.3,45.19,45.29,299922.0,39.3178,39.3961,39.3004,39.3874,299922.0
2023-01-18 11:25:00,45.29,45.34,45.27,45.3,225326.0,39.3874,39.4309,39.37,39.3961,225326.0
2023-01-18 11:30:00,45.29,45.3,45.19,45.2,220224.0,39.3874,39.3961,39.3004,39.3091,220224.0
2023-01-18 11:35:00,45.19,45.25,45.17,45.2,188469.0,39.3004,39.3526,39.283,39.3091,188469.0
2023-01-18 11:40:00,45.21,45.3,45.2,45.3,147037.0,39.3178,39.3961,39.3091,39.3961,147037.0
2023-01-18 11:45:00,45.3,45.34,45.26,45.34,237261.0,39.3961,39.4309,39.3613,39.4309,237261.0
2023-01-18 11:50:00,45.34,45.35,45.28,45.34,206342.0,39.4309,39.4396,39.3787,39.4309,206342.0
2023-01-18 11:55:00,45.34,45.39,45.31,45.39,226024.0,39.4309,39.4744,39.4048,39.4744,226024.0
2023-01-18 12:00:00,45.39,45.39,45.29,45.35,214048.0,39.4744,39.4744,39.3874,39.4396,214048.0
2023-01-18 12:05:00,45.36,45.39,45.34,45.35,205177.0,39.4483,39.4744,39.4309,39.4396,205177.0
2023-01-18 12:10:00,45.35,45.36,45.3,45.3,202494.0,39.4396,39.4483,39.3961,39.3961,202494.0
2023-01-18 12:15:00,45.3,45.31,45.24,45.25,178507.0,39.3961,39.4048,39.3439,39.3526,178507.0
2023-01-18 12:20:00,45.25,45.3,45.22,45.27,152000.0,39.3526,39.3961,39.3265,39.37,152000.0
2023-01-18 12:25:00,45.28,45.31,45.23,45.24,179196.0,39.3787,39.4048,39.3352,39.3439,179196.0
2023-01-18 12:30:00,45.25,45.34,45.24,45.34,141071.0,39.3526,39.4309,39.3439,39.4309,141071.0
2023-01-18 12:35:00,45.34,45.35,45.3,45.3,102034.0,39.4309,39.4396,39.3961,39.3961,102034.0
2023-01-18 12:40:00,45.3,45.34,45.29,45.3,111342.0,39.3961,39.4309,39.3874,39.3961,111342.0
2023-01-18 12:45:00,45.31,45.34,45.28,45.34,476023.0,39.4048,39.4309,39.3787,39.4309,476023.0
2023-01-18 12:50:00,45.33,45.35,45.27,45.28,174942.0,39.4222,39.4396,39.37,39.3787,174942.0
2023-01-18 12:55:00,45.28,45.34,45.27,45.33,177066.0,39.3787,39.4309,39.37,39.4222,177066.0
2023-01-18 13:00:00,45.33,45.34,45.23,45.25,163925.0,39.4222,39.4309,39.3352,39.3526,163925.0
2023-01-18 13:05:00,45.26,45.27,45.23,45.24,168237.0,39.3613,39.37,39.3352,39.3439,168237.0
2023-01-18 13:10:00,45.25,45.26,45.2,45.26,210460.0,39.3526,39.3613,39.3091,39.3613,210460.0
2023-01-18 13:15:00,45.25,45.28,45.22,45.23,151429.0,39.3526,39.3787,39.3265,39.3352,151429.0
2023-01-18 13:20:00,45.23,45.26,45.18,45.21,271274.0,39.3352,39.3613,39.2917,39.3178,271274.0
2023-01-18 13:25:00,45.21,45.21,45.15,45.19,186811.0,39.3178,39.3178,39.2656,39.3004,186811.0
2023-01-18 13:30:00,45.19,45.19,45.14,45.16,162947.0,39.3004,39.3004,39.257,39.2743,162947.0
2023-01-18 13:35:00,45.16,45.25,45.16,45.23,212565.0,39.2743,39.3526,39.2743,39.3352,212565.0
2023-01-18 13:40:00,45.23,45.25,45.22,45.25,124282.0,39.3352,39.3526,39.3265,39.3526,124282.0
2023-01-18 13:45:00,45.25,45.25,45.22,45.25,149770.0,39.3526,39.3526,39.3265,39.3526,149770.0
2023-01-18 13:50:00,45.25,45.27,45.23,45.27,221653.0,39.3526,39.37,39.3352,39.37,221653.0
2023-01-18 13:55:00,45.26,45.27,45.22,45.23,146586.0,39.3613,39.37,39.3265,39.3352,146586.0
2023-01-18 14:00:00,45.23,45.29,45.23,45.28,178162.0,39.3352,39.3874,39.3352,39.3787,178162.0
2023-01-18 14:05:00,45.28,45.28,45.23,45.23,167026.0,39.3787,39.3787,39.3352,39.3352,167026.0
2023-01-18 14:10:00,45.23,45.28,45.23,45.26,153546.0,39.3352,39.3787,39.3352,39.3613,153546.0
2023-01-18 14:15:00,45.25,45.27,45.21,45.22,219809.0,39.3526,39.37,39.3178,39.3265,219809.0
2023-01-18 14:20:00,45.22,45.26,45.21,45.23,198613.0,39.3265,39.3613,39.3178,39.3352,198613.0
2023-01-18 14:25:00,45.24,45.24,45.2,45.22,243821.0,39.3439,39.3439,39.3091,39.3265,243821.0
2023-01-18 14:30:00,45.22,45.23,45.16,45.16,497225.0,39.3265,39.3352,39.2743,39.2743,497225.0
2023-01-18 14:35:00,45.16,45.18,45.12,45.13,283143.0,39.2743,39.2917,39.2396,39.2483,283143.0
2023-01-18 14:40:00,45.13,45.13,45.09,45.1,227693.0,39.2483,39.2483,39.2135,39.2222,227693.0
2023-01-18 14:45:00,45.11,45.13,45.08,45.09,281025.0,39.2309,39.2483,39.2048,39.2135,281025.0
2023-01-18 14:50:00,45.1,45.1,45.02,45.03,249165.0,39.2222,39.2222,39.1526,39.1613,249165.0
2023-01-18 14:55:00,45.03,45.03,45.01,45.02,208955.0,39.1613,39.1613,39.1439,39.1526,208955.0
2023-01-18 15:00:00,45.01,45.04,45.0,45.01,372488.0,39.1439,39.17,39.1352,39.1439,372488.0
2023-01-18 15:05:00,45.02,45.06,44.99,45.01,456736.0,39.1526,39.1874,39.1265,39.1439,456736.0
2023-01-18 15:10:00,45.01,45.07,44.99,45.01,247139.0,39.1439,39.1961,39.1265,39.1439,247139.0
2023-01-18 15:15:00,45.02,45.05,45.01,45.04,271238.0,39.1526,39.1787,39.1439,39.17,271238.0
2023-01-18 15:20:00,45.04,45.08,45.02,45.07,296961.0,39.17,39.2048,39.1526,39.1961,296961.0
2023-01-18 15:25:00,45.07,45.13,45.06,45.11,326904.0,39.1961,39.2483,39.1874,39.2309,326904.0
2023-01-18 15:30:00,45.11,45.14,45.07,45.14,401388.0,39.2309,39.257,39.1961,39.257,401388.0
2023-01-18 15:35:00,45.13,45.16,45.06,45.07,433769.0,39.2483,39.2743,39.1874,39.1961,433769.0
2023-01-18 15:40:00,45.07,45.08,45.0,45.01,420623.0,39.1961,39.2048,39.1352,39.1439,420623.0
2023-01-18 15:45:00,45.01,45.02,44.97,44.98,647547.0,39.1439,39.1526,39.1091,39.1178,647547.0
2023-01-18 15:50:00,44.98,45.06,44.97,45.05,722031.0,39.1178,39.1874,39.1091,39.1787,722031.0
2023-01-18 15:55:00,45.05,45.09,44.99,45.0,2117352.0,39.1787,39.2135,39.1265,39.1352,2117352.0
2023-01-19 09:30:00,44.72,44.94,44.64,44.79,1001293.0,38.8917,39.083,38.8221,38.9526,1001293.0
2023-01-19 09:35:00,44.78,45.0,44.77,44.96,262406.0,38.9439,39.1352,38.9352,39.1004,262406.0
2023-01-19 09:40:00,44.95,45.06,44.88,44.93,377222.0,39.0917,39.1874,39.0308,39.0743,377222.0
2023-01-19 09:45:00,44.93,45.0,44.9,44.98,135291.0,39.0743,39.1352,39.0482,39.1178,135291.0
2023-01-19 09:50:00,44.98,45.02,44.97,45.0,249237.0,39.1178,39.1526,39.1091,39.1352,249237.0
2023-01-19 09:55:00,45.0,45.02,44.9,45.01,310488.0,39.1352,39.1526,39.0482,39.1439,310488.0
2023-01-19 10:00:00,45.01,45.03,44.93,44.99,235453.0,39.1439,39.1613,39.0743,39.1265,235453.0
2023-01-19 10:05:00,45.0,45.18,44.98,45.09,430452.0,39.1352,39.2917,39.1178,39.2135,430452.0
2023-01-19 10:10:00,45.09,45.1,44.84,44.87,274125.0,39.2135,39.2222,38.9961,39.0221,274125.0
2023-01-19 10:15:00,44.87,45.01,44.85,45.0,233446.0,39.0221,39.1439,39.0047,39.1352,233446.0
2023-01-19 10:20:00,45.0,45.05,44.98,45.03,292902.0,39.1352,39.1787,39.1178,39.1613,292902.0
2023-01-19 10:25:00,45.03,45.06,44.97,45.02,243048.0,39.1613,39.1874,39.1091,39.1526,243048.0
2023-01-19 10:30:00,45.02,45.03,44.99,45.0,190496.0,39.1526,39.1613,39.1265,39.1352,190496.0
2023-01-19 10:35:00,45.0,45.05,44.96,45.0,163858.0,39.1352,39.1787,39.1004,39.1352,163858.0
2023-01-19 10:40:00,45.0,45.07,44.98,45.07,150569.0,39.1352,39.1961,39.1178,39.1961,150569.0
2023-01-19 10:45:00,45.07,45.07,45.01,45.03,155642.0,39.1961,39.1961,39.1439,39.1613,155642.0
2023-01-19 10:50:00,45.04,45.05,44.96,44.97,136365.0,39.17,39.1787,39.1004,39.1091,136365.0
2023-01-19 10:55:00,44.96,45.0,44.95,44.96,121812.0,39.1004,39.1352,39.0917,39.1004,121812.0
2023-01-19 11:00:00,44.95,45.01,44.92,44.93,175862.0,39.0917,39.1439,39.0656,39.0743,175862.0
2023-01-19 11:05:00,44.93,44.96,44.92,44.93,124742.0,39.0743,39.1004,39.0656,39.0743,124742.0
2023-01-19 11:10:00,44.94,45.0,44.93,44.98,166671.0,39.083,39.1352,39.0743,39.1178,166671.0
2023-01-19 11:15:00,44.98,45.01,44.96,44.99,212287.0,39.1178,39.1439,39.1004,39.1265,212287.0
2023-01-19 11:20:00,44.98,45.03,44.98,45.02,121828.0,39.1178,39.1613,39.1178,39.1526,121828.0
2023-01-19 11:25:00,45.02,45.03,44.96,44.99,140438.0,39.1526,39.1613,39.1004,39.1265,140438.0
2023-01-19 11:30:00,44.99,45.01,44.96,45.0,141651.0,39.1265,39.1439,39.1004,39.1352,141651.0
2023-01-19 11:35:00,45.0,45.14,44.98,45.12,132601.0,39.1352,39.257,39.1178,39.2396,132601.0
2023-01-19 11:40:00,45.12,45.12,45.03,45.04,141706.0,39.2396,39.2396,39.1613,39.17,141706.0
2023-01-19 11:45:00,45.05,45.06,45.0,45.01,194828.0,39.1787,39.1874,39.1352,39.1439,194828.0
2023-01-19 11:50:00,45.01,45.02,44.95,44.98,112251.0,39.1439,39.1526,39.0917,39.1178,112251.0
2023-01-19 11:55:00,44.98,45.03,44.97,45.03,92427.0,39.1178,39.1613,39.1091,39.1613,92427.0
2023-01-19 12:00:00,45.02,45.07,45.0,45.01,136785.0,39.1526,39.1961,39.1352,39.1439,136785.0
2023-01-19 12:05:00,45.01,45.02,44.97,45.0,95952.0,39.1439,39.1526,39.1091,39.1352,95952.0
2023-01-19 12:10:00,45.0,45.02,44.97,44.99,99822.0,39.1352,39.1526,39.1091,39.1265,99822.0
2023-01-19 12:15:00,45.0,45.01,44.97,44.97,107539.0,39.1352,39.1439,39.1091,39.1091,107539.0
2023-01-19 12:20:00,44.98,45.01,44.95,44.98,92799.0,39.1178,39.1439,39.0917,39.1178,92799.0
2023-01-19 12:25:00,44.98,44.98,44.95,44.97,84587.0,39.1178,39.1178,39.0917,39.1091,84587.0
2023-01-19 12:30:00,44.97,44.99,44.95,44.98,82638.0,39.1091,39.1265,39.0917,39.1178,82638.0
2023-01-19 12:35:00,44.97,44.98,44.95,44.96,56654.0,39.1091,39.1178,39.0917,39.1004,56654.0
2023-01-19 12:40:00,44.95,44.96,44.9,44.92,98157.0,39.0917,39.1004,39.0482,39.0656,98157.0
2023-01-19 12:45:00,44.92,44.94,44.91,44.91,79206.0,39.0656,39.083,39.0569,39.0569,79206.0
2023-01-19 12:50:00,44.91,44.94,44.9,44.91,91125.0,39.0569,39.083,39.0482,39.0569,91125.0
2023-01-19 12:55:00,44.91,44.97,44.91,44.96,62581.0,39.0569,39.1091,39.0569,39.1004,62581.0
2023-01-19 13:00:00,44.96,45.03,44.95,44.99,190938.0,39.1004,39.1613,39.0917,39.1265,190938.0
2023-01-19 13:05:00,45.0,45.01,44.96,45.01,67034.0,39.1352,39.1439,39.1004,39.1439,67034.0
2023-01-19 13:10:00,45.01,45.03,44.99,45.02,127410.0,39.1439,39.1613,39.1265,39.1526,127410.0
2023-01-19 13:15:00,45.02,45.06,44.98,45.05,170757.0,39.1526,39.1874,39.1178,39.1787,170757.0
2023-01-19 13:20:00,45.05,45.1,45.03,45.09,121310.0,39.1787,39.2222,39.1613,39.2135,121310.0
2023-01-19 13:25:00,45.08,45.1,45.04,45.1,152805.0,39.2048,39.2222,39.17,39.2222,152805.0
2023-01-19 13:30:00,45.09,45.17,45.09,45.16,209926.0,39.2135,39.283,39.2135,39.2743,209926.0
2023-01-19 13:35:00,45.16,45.19,45.12,45.18,156440.0,39.2743,39.3004,39.2396,39.2917,156440.0
2023-01-19 13:40:00,45.18,45.23,45.17,45.21,199406.0,39.2917,39.3352,39.283,39.3178,199406.0
2023-01-19 13:45:00,45.2,45.25,45.2,45.23,186363.0,39.3091,39.3526,39.3091,39.3352,186363.0
2023-01-19 13:50:00,45.23,45.25,45.18,45.2,160932.0,39.3352,39.3526,39.2917,39.3091,160932.0
2023-01-19 13:55:00,45.2,45.24,45.18,45.21,97919.0,39.3091,39.3439,39.2917,39.3178,97919.0
2023-01-19 14:00:00,45.21,45.21,45.12,45.14,100263.0,39.3178,39.3178,39.2396,39.257,100263.0
2023-01-19 14:05:00,45.13,45.14,45.1,45.12,126617.0,39.2483,39.257,39.2222,39.2396,126617.0
2023-01-19 14:10:00,45.12,45.2,45.1,45.2,148363.0,39.2396,39.3091,39.2222,39.3091,148363.0
2023-01-19 14:15:00,45.2,45.21,45.16,45.21,89717.0,39.3091,39.3178,39.2743,39.3178,89717.0
2023-01-19 14:20:00,45.21,45.21,45.15,45.18,123240.0,39.3178,39.3178,39.2656,39.2917,123240.0
2023-01-19 14:25:00,45.18,45.19,45.14,45.15,137463.0,39.2917,39.3004,39.257,39.2656,137463.0
2023-01-19 14:30:00,45.16,45.19,45.13,45.18,87403.0,39.2743,39.3004,39.2483,39.2917,87403.0
2023-01-19 14:35:00,45.18,45.19,45.11,45.13,154641.0,39.2917,39.3004,39.2309,39.2483,154641.0
2023-01-19 14:40:00,45.13,45.16,45.12,45.14,189984.0,39.2483,39.2743,39.2396,39.257,189984.0
2023-01-19 14:45:00,45.13,45.19,45.13,45.18,95252.0,39.2483,39.3004,39.2483,39.2917,95252.0
2023-01-19 14:50:00,45.19,45.19,45.14,45.14,139297.0,39.3004,39.3004,39.257,39.257,139297.0
2023-01-19 14:55:00,45.15,45.2,45.14,45.18,173851.0,39.2656,39.3091,39.257,39.2917,173851.0
2023-01-19 15:00:00,45.18,45.18,45.16,45.18,102609.0,39.2917,39.2917,39.2743,39.2917,102609.0
2023-01-19 15:05:00,45.18,45.18,45.1,45.11,118646.0,39.2917,39.2917,39.2222,39.2309,118646.0
2023-01-19 15:10:00,45.11,45.13,45.08,45.11,115794.0,39.2309,39.2483,39.2048,39.2309,115794.0
2023-01-19 15:15:00,45.1,45.18,45.1,45.18,229052.0,39.2222,39.2917,39.2222,39.2917,229052.0
2023-01-19 15:20:00,45.18,45.22,45.17,45.22,404813.0,39.2917,39.3265,39.283,39.3265,404813.0
2023-01-19 15:25:00,45.21,45.27,45.2,45.25,325985.0,39.3178,39.37,39.3091,39.3526,325985.0
2023-01-19 15:30:00,45.26,45.26,45.17,45.18,223264.0,39.3613,39.3613,39.283,39.2917,223264.0
2023-01-19 15:35:00,45.19,45.26,45.17,45.25,180243.0,39.3004,39.3613,39.283,39.3526,180243.0
2023-01-19 15:40:00,45.25,45.27,45.19,45.22,305509.0,39.3526,39.37,39.3004,39.3265,305509.0
2023-01-19 15:45:00,45.22,45.27,45.18,45.21,440520.0,39.3265,39.37,39.2917,39.3178,440520.0
2023-01-19 15:50:00,45.21,45.21,45.08,45.09,428847.0,39.3178,39.3178,39.2048,39.2135,428847.0
2023-01-19 15:55:00,45.09,45.1,44.94,44.97,1431482.0,39.2135,39.2222,39.083,39.1091,1431482.0
2023-01-20 09:30:00,45.28,45.43,45.15,45.32,2604082.0,39.3787,39.5092,39.2656,39.4135,2604082.0
2023-01-20 09:35:00,45.35,45.41,45.27,45.33,354843.0,39.4396,39.4918,39.37,39.4222,354843.0
2023-01-20 09:40:00,45.33,45.36,45.07,45.08,358311.0,39.4222,39.4483,39.1961,39.2048,358311.0
2023-01-20 09:45:00,45.09,45.19,45.05,45.05,179257.0,39.2135,39.3004,39.1787,39.1787,179257.0
2023-01-20 09:50:00,45.05,45.09,44.89,44.93,225213.0,39.1787,39.2135,39.0395,39.0743,225213.0
2023-01-20 09:55:00,44.94,45.01,44.91,44.95,179617.0,39.083,39.1439,39.0569,39.0917,179617.0
2023-01-20 10:00:00,44.95,45.02,44.91,44.97,141755.0,39.0917,39.1526,39.0569,39.1091,141755.0
2023-01-20 10:05:00,44.97,45.08,44.97,45.07,151118.0,39.1091,39.2048,39.1091,39.1961,151118.0
2023-01-20 10:10:00,45.07,45.1,44.97,44.99,246573.0,39.1961,39.2222,39.1091,39.1265,246573.0
2023-01-20 10:15:00,44.98,45.04,44.92,44.95,191821.0,39.1178,39.17,39.0656,39.0917,191821.0
2023-01-20 10:20:00,44.94,44.99,44.9,44.92,176845.0,39.083,39.1265,39.0482,39.0656,176845.0
2023-01-20 10:25:00,44.92,44.98,44.9,44.97,185745.0,39.0656,39.1178,39.0482,39.1091,185745.0
2023-01-20 10:30:00,44.96,44.97,44.87,44.88,128244.0,39.1004,39.1091,39.0221,39.0308,128244.0
2023-01-20 10:35:00,44.87,44.91,44.84,44.86,234108.0,39.0221,39.0569,38.9961,39.0134,234108.0
2023-01-20 10:40:00,44.85,44.89,44.81,44.82,168749.0,39.0047,39.0395,38.97,38.9787,168749.0
2023-01-20 10:45:00,44.83,44.85,44.8,44.83,142042.0,38.9874,39.0047,38.9613,38.9874,142042.0
2023-01-20 10:50:00,44.82,44.92,44.82,44.91,159083.0,38.9787,39.0656,38.9787,39.0569,159083.0
2023-01-20 10:55:00,44.91,44.96,44.89,44.91,155092.0,39.0569,39.1004,39.0395,39.0569,155092.0
2023-01-20 11:00:00,44.91,44.97,44.91,44.93,88150.0,39.0569,39.1091,39.0569,39.0743,88150.0
2023-01-20 11:05:00,44.94,44.95,44.92,44.95,97157.0,39.083,39.0917,39.0656,39.0917,97157.0
2023-01-20 11:10:00,44.94,44.97,44.92,44.92,94813.0,39.083,39.1091,39.0656,39.0656,94813.0
2023-01-20 11:15:00,44.93,44.96,44.87,44.88,129067.0,39.0743,39.1004,39.0221,39.0308,129067.0
2023-01-20 11:20:00,44.87,44.91,44.85,44.89,129865.0,39.0221,39.0569,39.0047,39.0395,129865.0
2023-01-20 11:25:00,44.89,44.92,44.87,44.9,90220.0,39.0395,39.0656,39.0221,39.0482,90220.0
2023-01-20 11:30:00,44.91,44.94,44.88,44.94,115704.0,39.0569,39.083,39.0308,39.083,115704.0
2023-01-20 11:35:00,44.93,44.94,44.87,44.88,146967.0,39.0743,39.083,39.0221,39.0308,146967.0
2023-01-20 11:40:00,44.89,44.89,44.86,44.86,112447.0,39.0395,39.0395,39.0134,39.0134,112447.0
2023-01-20 11:45:00,44.86,44.87,44.82,44.84,133929.0,39.0134,39.0221,38.9787,38.9961,133929.0
2023-01-20 11:50:00,44.84,44.87,44.83,44.84,158599.0,38.9961,39.0221,38.9874,38.9961,158599.0
2023-01-20 11:55:00,44.84,44.86,44.78,44.8,190974.0,38.9961,39.0134,38.9439,38.9613,190974.0
2023-01-20 12:00:00,44.8,44.81,44.77,44.79,107253.0,38.9613,38.97,38.9352,38.9526,107253.0
2023-01-20 12:05:00,44.8,44.82,44.78,44.79,114206.0,38.9613,38.9787,38.9439,38.9526,114206.0
2023-01-20 12:10:00,44.79,44.8,44.76,44.79,172730.0,38.9526,38.9613,38.9265,38.9526,172730.0
2023-01-20 12:15:00,44.79,44.79,44.75,44.76,144447.0,38.9526,38.9526,38.9178,38.9265,144447.0
2023-01-20 12:20:00,44.76,44.78,44.74,44.76,157499.0,38.9265,38.9439,38.9091,38.9265,157499.0
2023-01-20 12:25:00,44.77,44.82,44.76,44.77,318238.0,38.9352,38.9787,38.9265,38.9352,318238.0
2023-01-20 12:30:00,44.77,44.8,44.75,44.76,186187.0,38.9352,38.9613,38.9178,38.9265,186187.0
2023-01-20 12:35:00,44.75,44.81,44.75,44.77,143779.0,38.9178,38.97,38.9178,38.9352,143779.0
2023-01-20 12:40:00,44.78,44.8,44.76,44.77,93182.0,38.9439,38.9613,38.9265,38.9352,93182.0
2023-01-20 12:45:00,44.77,44.79,44.75,44.78,201787.0,38.9352,38.9526,38.9178,38.9439,201787.0
2023-01-20 12:50:00,44.79,44.83,44.78,44.81,126416.0,38.9526,38.9874,38.9439,38.97,126416.0
2023-01-20 12:55:00,44.8,44.82,44.78,44.81,101882.0,38.9613,38.9787,38.9439,38.97,101882.0
2023-01-20 13:00:00,44.82,44.84,44.8,44.82,135337.0,38.9787,38.9961,38.9613,38.9787,135337.0
2023-01-20 13:05:00,44.82,44.88,44.8,44.88,210680.0,38.9787,39.0308,38.9613,39.0308,210680.0
2023-01-20 13:10:00,44.88,44.88,44.83,44.84,257825.0,39.0308,39.0308,38.9874,38.9961,257825.0
2023-01-20 13:15:00,44.84,44.89,44.74,44.74,150892.0,38.9961,39.0395,38.9091,38.9091,150892.0
2023-01-20 13:20:00,44.75,44.77,44.73,44.76,726428.0,38.9178,38.9352,38.9004,38.9265,726428.0
2023-01-20 13:25:00,44.76,44.79,44.72,44.74,186385.0,38.9265,38.9526,38.8917,38.9091,186385.0
2023-01-20 13:30:00,44.75,44.79,44.74,44.78,109529.0,38.9178,38.9526,38.9091,38.9439,109529.0
2023-01-20 13:35:00,44.78,44.88,44.78,44.84,255498.0,38.9439,39.0308,38.9439,38.9961,255498.0
2023-01-20 13:40:00,44.84,44.9,44.84,44.9,113913.0,38.9961,39.0482,38.9961,39.0482,113913.0
2023-01-20 13:45:00,44.9,44.99,44.9,44.98,99425.0,39.0482,39.1265,39.0482,39.1178,99425.0
2023-01-20 13:50:00,44.98,44.99,44.93,44.94,123789.0,39.1178,39.1265,39.0743,39.083,123789.0
2023-01-20 13:55:00,44.93,44.98,44.92,44.98,74660.0,39.0743,39.1178,39.0656,39.1178,74660.0
2023-01-20 14:00:00,44.97,45.0,44.95,44.96,144751.0,39.1091,39.1352,39.0917,39.1004,144751.0
2023-01-20 14:05:00,44.96,45.01,44.95,45.01,131574.0,39.1004,39.1439,39.0917,39.1439,131574.0
2023-01-20 14:10:00,45.01,45.09,45.0,45.06,318989.0,39.1439,39.2135,39.1352,39.1874,318989.0
2023-01-20 14:15:00,45.06,45.13,45.06,45.13,223920.0,39.1874,39.2483,39.1874,39.2483,223920.0
2023-01-20 14:20:00,45.13,45.13,45.01,45.02,198531.0,39.2483,39.2483,39.1439,39.1526,198531.0
2023-01-20 14:25:00,45.02,45.04,45.0,45.03,132923.0,39.1526,39.17,39.1352,39.1613,132923.0
2023-01-20 14:30:00,45.02,45.05,45.02,45.04,119978.0,39.1526,39.1787,39.1526,39.17,119978.0
2023-01-20 14:35:00,45.04,45.07,45.03,45.05,105876.0,39.17,39.1961,39.1613,39.1787,105876.0
2023-01-20 14:40:00,45.05,45.09,45.04,45.07,154631.0,39.1787,39.2135,39.17,39.1961,154631.0
2023-01-20 14:45:00,45.07,45.09,45.03,45.09,133228.0,39.1961,39.2135,39.1613,39.2135,133228.0
2023-01-20 14:50:00,45.08,45.1,45.07,45.08,123703.0,39.2048,39.2222,39.1961,39.2048,123703.0
2023-01-20 14:55:00,45.07,45.1,45.06,45.1,111444.0,39.1961,39.2222,39.1874,39.2222,111444.0
2023-01-20 15:00:00,45.09,45.14,45.09,45.14,122428.0,39.2135,39.257,39.2135,39.257,122428.0
2023-01-20 15:05:00,45.14,45.17,45.12,45.17,252250.0,39.257,39.283,39.2396,39.283,252250.0
2023-01-20 15:10:00,45.16,45.18,45.04,45.15,1030834.0,39.2743,39.2917,39.17,39.2656,1030834.0
2023-01-20 15:15:00,45.15,45.2,45.14,45.16,366278.0,39.2656,39.3091,39.257,39.2743,366278.0
2023-01-20 15:20:00,45.16,45.17,45.06,45.06,131524.0,39.2743,39.283,39.1874,39.1874,131524.0
2023-01-20 15:25:00,45.06,45.11,45.04,45.08,161731.0,39.1874,39.2309,39.17,39.2048,161731.0
2023-01-20 15:30:00,45.08,45.1,45.05,45.07,205397.0,39.2048,39.2222,39.1787,39.1961,205397.0
2023-01-20 15:35:00,45.06,45.1,45.03,45.05,218051.0,39.1874,39.2222,39.1613,39.1787,218051.0
2023-01-20 15:40:00,45.05,45.08,45.05,45.07,207090.0,39.1787,39.2048,39.1787,39.1961,207090.0
2023-01-20 15:45:00,45.07,45.13,45.05,45.12,288881.0,39.1961,39.2483,39.1787,39.2396,288881.0
2023-01-20 15:50:00,45.11,45.12,45.04,45.06,655205.0,39.2309,39.2396,39.17,39.1874,655205.0
2023-01-20 15:55:00,45.07,45.11,45.03,45.1,1649203.0,39.1961,39.2309,39.1613,39.2222,1649203.0
2023-01-23 09:30:00,45.07,45.1,44.89,44.92,501705.0,39.1961,39.2222,39.0395,39.0656,501705.0
2023-01-23 09:35:00,44.92,44.98,44.88,44.92,271020.0,39.0656,39.1178,39.0308,39.0656,271020.0
2023-01-23 09:40:00,44.91,44.98,44.88,44.9,206022.0,39.0569,39.1178,39.0308,39.0482,206022.0
2023-01-23 09:45:00,44.91,45.01,44.89,44.98,241456.0,39.0569,39.1439,39.0395,39.1178,241456.0
2023-01-23 09:50:00,44.98,45.08,44.98,45.06,182886.0,39.1178,39.2048,39.1178,39.1874,182886.0
2023-01-23 09:55:00,45.06,45.08,44.91,44.91,383341.0,39.1874,39.2048,39.0569,39.0569,383341.0
2023-01-23 10:00:00,44.91,45.03,44.91,45.03,210563.0,39.0569,39.1613,39.0569,39.1613,210563.0
2023-01-23 10:05:00,45.03,45.07,45.0,45.07,150549.0,39.1613,39.1961,39.1352,39.1961,150549.0
2023-01-23 10:10:00,45.06,45.25,45.05,45.23,218017.0,39.1874,39.3526,39.1787,39.3352,218017.0
2023-01-23 10:15:00,45.23,45.26,45.2,45.24,193821.0,39.3352,39.3613,39.3091,39.3439,193821.0
2023-01-23 10:20:00,45.25,45.29,45.18,45.29,180402.0,39.3526,39.3874,39.2917,39.3874,180402.0
2023-01-23 10:25:00,45.29,45.29,45.2,45.24,146223.0,39.3874,39.3874,39.3091,39.3439,146223.0
2023-01-23 10:30:00,45.23,45.32,45.23,45.25,198308.0,39.3352,39.4135,39.3352,39.3526,198308.0
2023-01-23 10:35:00,45.25,45.26,45.17,45.18,182839.0,39.3526,39.3613,39.283,39.2917,182839.0
2023-01-23 10:40:00,45.18,45.19,45.15,45.16,186880.0,39.2917,39.3004,39.2656,39.2743,186880.0
2023-01-23 10:45:00,45.16,45.19,45.12,45.17,138530.0,39.2743,39.3004,39.2396,39.283,138530.0
2023-01-23 10:50:00,45.17,45.2,45.14,45.19,113072.0,39.283,39.3091,39.257,39.3004,113072.0
2023-01-23 10:55:00,45.2,45.21,45.15,45.16,136884.0,39.3091,39.3178,39.2656,39.2743,136884.0
2023-01-23 11:00:00,45.16,45.32,45.15,45.3,160627.0,39.2743,39.4135,39.2656,39.3961,160627.0
2023-01-23 11:05:00,45.3,45.31,45.25,45.3,275912.0,39.3961,39.4048,39.3526,39.3961,275912.0
2023-01-23 11:10:00,45.31,45.31,45.23,45.23,248200.0,39.4048,39.4048,39.3352,39.3352,248200.0
2023-01-23 11:15:00,45.23,45.29,45.2,45.29,144339.0,39.3352,39.3874,39.3091,39.3874,144339.0
2023-01-23 11:20:00,45.29,45.31,45.26,45.28,163909.0,39.3874,39.4048,39.3613,39.3787,163909.0
2023-01-23 11:25:00,45.28,45.28,45.18,45.19,157854.0,39.3787,39.3787,39.2917,39.3004,157854.0
2023-01-23 11:30:00,45.2,45.24,45.18,45.21,200976.0,39.3091,39.3439,39.2917,39.3178,200976.0
2023-01-23 11:35:00,45.22,45.23,45.18,45.21,144097.0,39.3265,39.3352,39.2917,39.3178,144097.0
2023-01-23 11:40:00,45.2,45.23,45.16,45.16,143515.0,39.3091,39.3352,39.2743,39.2743,143515.0
2023-01-23 11:45:00,45.16,45.22,45.16,45.21,125572.0,39.2743,39.3265,39.2743,39.3178,125572.0
2023-01-23 11:50:00,45.2,45.21,45.13,45.14,145510.0,39.3091,39.3178,39.2483,39.257,145510.0
2023-01-23 11:55:00,45.14,45.16,45.12,45.14,178028.0,39.257,39.2743,39.2396,39.257,178028.0
2023-01-23 12:00:00,45.13,45.14,45.12,45.13,110695.0,39.2483,39.257,39.2396,39.2483,110695.0
2023-01-23 12:05:00,45.12,45.13,45.02,45.05,408348.0,39.2396,39.2483,39.1526,39.1787,408348.0
2023-01-23 12:10:00,45.05,45.05,45.02,45.02,171577.0,39.1787,39.1787,39.1526,39.1526,171577.0
2023-01-23 12:15:00,45.03,45.09,45.01,45.07,151796.0,39.1613,39.2135,39.1439,39.1961,151796.0
2023-01-23 12:20:00,45.07,45.1,45.06,45.09,139216.0,39.1961,39.2222,39.1874,39.2135,139216.0
2023-01-23 12:25:00,45.09,45.1,45.05,45.09,86102.0,39.2135,39.2222,39.1787,39.2135,86102.0
2023-01-23 12:30:00,45.09,45.1,45.05,45.09,73280.0,39.2135,39.2222,39.1787,39.2135,73280.0
2023-01-23 12:35:00,45.1,45.14,45.07,45.12,87808.0,39.2222,39.257,39.1961,39.2396,87808.0
2023-01-23 12:40:00,45.13,45.13,45.09,45.1,78959.0,39.2483,39.2483,39.2135,39.2222,78959.0
2023-01-23 12:45:00,45.11,45.11,45.07,45.1,63648.0,39.2309,39.2309,39.1961,39.2222,63648.0
2023-01-23 12:50:00,45.1,45.14,45.07,45.14,127780.0,39.2222,39.257,39.1961,39.257,127780.0
2023-01-23 12:55:00,45.14,45.14,45.1,45.12,107075.0,39.257,39.257,39.2222,39.2396,107075.0
2023-01-23 13:00:00,45.12,45.16,45.11,45.13,89318.0,39.2396,39.2743,39.2309,39.2483,89318.0
2023-01-23 13:05:00,45.14,45.19,45.13,45.15,104772.0,39.257,39.3004,39.2483,39.2656,104772.0
2023-01-23 13:10:00,45.14,45.19,45.14,45.18,89869.0,39.257,39.3004,39.257,39.2917,89869.0
2023-01-23 13:15:00,45.18,45.18,45.15,45.17,79733.0,39.2917,39.2917,39.2656,39.283,79733.0
2023-01-23 13:20:00,45.17,45.19,45.14,45.15,152839.0,39.283,39.3004,39.257,39.2656,152839.0
2023-01-23 13:25:00,45.15,45.16,45.13,45.14,103610.0,39.2656,39.2743,39.2483,39.257,103610.0
2023-01-23 13:30:00,45.15,45.17,45.14,45.16,66439.0,39.2656,39.283,39.257,39.2743,66439.0
2023-01-23 13:35:00,45.16,45.23,45.16,45.22,106624.0,39.2743,39.3352,39.2743,39.3265,106624.0
2023-01-23 13:40:00,45.23,45.25,45.2,45.25,148473.0,39.3352,39.3526,39.3091,39.3526,148473.0
2023-01-23 13:45:00,45.25,45.27,45.2,45.22,168834.0,39.3526,39.37,39.3091,39.3265,168834.0
2023-01-23 13:50:00,45.21,45.22,45.19,45.21,56269.0,39.3178,39.3265,39.3004,39.3178,56269.0
2023-01-23 13:55:00,45.21,45.26,45.2,45.26,124067.0,39.3178,39.3613,39.3091,39.3613,124067.0
2023-01-23 14:00:00,45.25,45.26,45.17,45.2,117990.0,39.3526,39.3613,39.283,39.3091,117990.0
2023-01-23 14:05:00,45.2,45.2,45.14,45.16,141147.0,39.3091,39.3091,39.257,39.2743,141147.0
2023-01-23 14:10:00,45.16,45.17,45.12,45.14,80856.0,39.2743,39.283,39.2396,39.257,80856.0
2023-01-23 14:15:00,45.14,45.14,45.1,45.12,162868.0,39.257,39.257,39.2222,39.2396,162868.0
2023-01-23 14:20:00,45.12,45.12,45.08,45.08,169648.0,39.2396,39.2396,39.2048,39.2048,169648.0
2023-01-23 14:25:00,45.08,45.09,45.02,45.03,195533.0,39.2048,39.2135,39.1526,39.1613,195533.0
2023-01-23 14:30:00,45.03,45.05,45.01,45.03,109957.0,39.1613,39.1787,39.1439,39.1613,109957.0
2023-01-23 14:35:00,45.03,45.03,44.95,44.98,214381.0,39.1613,39.1613,39.0917,39.1178,214381.0
2023-01-23 14:40:00,44.98,44.98,44.95,44.96,97687.0,39.1178,39.1178,39.0917,39.1004,97687.0
2023-01-23 14:45:00,44.95,44.96,44.9,44.91,256007.0,39.0917,39.1004,39.0482,39.0569,256007.0
2023-01-23 14:50:00,44.9,44.91,44.87,44.9,201877.0,39.0482,39.0569,39.0221,39.0482,201877.0
2023-01-23 14:55:00,44.9,44.92,44.88,44.91,178839.0,39.0482,39.0656,39.0308,39.0569,178839.0
2023-01-23 15:00:00,44.9,44.92,44.87,44.88,189001.0,39.0482,39.0656,39.0221,39.0308,189001.0
2023-01-23 15:05:00,44.87,44.89,44.85,44.89,184016.0,39.0221,39.0395,39.0047,39.0395,184016.0
2023-01-23 15:10:00,44.89,44.93,44.85,44.91,194138.0,39.0395,39.0743,39.0047,39.0569,194138.0
2023-01-23 15:15:00,44.91,44.95,44.89,44.9,168787.0,39.0569,39.0917,39.0395,39.0482,168787.0
2023-01-23 15:20:00,44.91,44.94,44.89,44.93,147282.0,39.0569,39.083,39.0395,39.0743,147282.0
2023-01-23 15:25:00,44.94,44.95,44.87,44.89,195715.0,39.083,39.0917,39.0221,39.0395,195715.0
2023-01-23 15:30:00,44.9,44.91,44.83,44.84,197182.0,39.0482,39.0569,38.9874,38.9961,197182.0
2023-01-23 15:35:00,44.84,44.88,44.82,44.88,261136.0,38.9961,39.0308,38.9787,39.0308,261136.0
2023-01-23 15:40:00,44.88,44.91,44.84,44.9,246539.0,39.0308,39.0569,38.9961,39.0482,246539.0
2023-01-23 15:45:00,44.9,44.92,44.9,44.91,256514.0,39.0482,39.0656,39.0482,39.0569,256514.0
2023-01-23 15:50:00,44.91,44.97,44.91,44.96,434967.0,39.0569,39.1091,39.0569,39.1004,434967.0
2023-01-23 15:55:00,44.96,45.03,44.95,44.98,1026293.0,39.1004,39.1613,39.0917,39.1178,1026293.0
2023-01-24 09:30:00,44.91,44.95,44.76,44.85,633395.0,39.0569,39.0917,38.9265,39.0047,633395.0
2023-01-24 09:35:00,44.84,44.85,44.52,44.58,390789.0,38.9961,39.0047,38.7178,38.7699,390789.0
2023-01-24 09:40:00,44.58,44.63,44.47,44.53,353130.0,38.7699,38.8134,38.6743,38.7265,353130.0
2023-01-24 09:45:00,44.53,44.59,44.47,44.53,220767.0,38.7265,38.7786,38.6743,38.7265,220767.0
2023-01-24 09:50:00,44.53,44.65,44.49,44.62,238603.0,38.7265,38.8308,38.6917,38.8047,238603.0
2023-01-24 09:55:00,44.63,44.63,44.47,44.52,243898.0,38.8134,38.8134,38.6743,38.7178,243898.0
2023-01-24 10:00:00,44.53,44.62,44.52,44.56,166860.0,38.7265,38.8047,38.7178,38.7525,166860.0
2023-01-24 10:05:00,44.56,44.6,44.42,44.45,279805.0,38.7525,38.7873,38.6308,38.6569,279805.0
2023-01-24 10:10:00,44.43,44.43,44.32,44.34,491370.0,38.6395,38.6395,38.5438,38.5612,491370.0
2023-01-24 10:15:00,44.34,44.35,44.23,44.24,302938.0,38.5612,38.5699,38.4656,38.4742,302938.0
2023-01-24 10:20:00,44.23,44.29,44.21,44.21,286285.0,38.4656,38.5177,38.4482,38.4482,286285.0
2023-01-24 10:25:00,44.21,44.26,44.19,44.21,280708.0,38.4482,38.4916,38.4308,38.4482,280708.0
2023-01-24 10:30:00,44.21,44.25,44.19,44.23,324739.0,38.4482,38.4829,38.4308,38.4656,324739.0
2023-01-24 10:35:00,44.23,44.24,44.16,44.22,249629.0,38.4656,38.4742,38.4047,38.4569,249629.0
2023-01-24 10:40:00,44.22,44.28,44.15,44.27,373997.0,38.4569,38.509,38.396,38.5003,373997.0
2023-01-24 10:45:00,44.27,44.37,44.25,44.36,245463.0,38.5003,38.5873,38.4829,38.5786,245463.0
2023-01-24 10:50:00,44.36,44.49,44.35,44.48,280591.0,38.5786,38.6917,38.5699,38.683,280591.0
2023-01-24 10:55:00,44.48,44.55,44.47,44.55,179820.0,38.683,38.7438,38.6743,38.7438,179820.0
2023-01-24 11:00:00,44.55,44.63,44.52,44.62,158131.0,38.7438,38.8134,38.7178,38.8047,158131.0
2023-01-24 11:05:00,44.63,44.63,44.55,44.6,176949.0,38.8134,38.8134,38.7438,38.7873,176949.0
2023-01-24 11:10:00,44.61,44.63,44.55,44.57,139642.0,38.796,38.8134,38.7438,38.7612,139642.0
2023-01-24 11:15:00,44.57,44.57,44.46,44.48,173136.0,38.7612,38.7612,38.6656,38.683,173136.0
2023-01-24 11:20:00,44.48,44.56,44.46,44.54,174355.0,38.683,38.7525,38.6656,38.7352,174355.0
2023-01-24 11:25:00,44.53,44.59,44.5,44.57,112276.0,38.7265,38.7786,38.7004,38.7612,112276.0
2023-01-24 11:30:00,44.56,44.59,44.54,44.57,127661.0,38.7525,38.7786,38.7352,38.7612,127661.0
2023-01-24 11:35:00,44.57,44.59,44.54,44.55,102702.0,38.7612,38.7786,38.7352,38.7438,102702.0
2023-01-24 11:40:00,44.56,44.62,44.54,44.59,163349.0,38.7525,38.8047,38.7352,38.7786,163349.0
2023-01-24 11:45:00,44.59,44.6,44.5,44.5,279242.0,38.7786,38.7873,38.7004,38.7004,279242.0
2023-01-24 11:50:00,44.51,44.51,44.46,44.47,269841.0,38.7091,38.7091,38.6656,38.6743,269841.0
2023-01-24 11:55:00,44.46,44.5,44.44,44.48,206058.0,38.6656,38.7004,38.6482,38.683,206058.0
2023-01-24 12:00:00,44.48,44.52,44.46,44.48,147396.0,38.683,38.7178,38.6656,38.683,147396.0
2023-01-24 12:05:00,44.48,44.53,44.47,44.5,119834.0,38.683,38.7265,38.6743,38.7004,119834.0
2023-01-24 12:10:00,44.5,44.52,44.47,44.5,117134.0,38.7004,38.7178,38.6743,38.7004,117134.0
2023-01-24 12:15:00,44.51,44.54,44.5,44.52,54260.0,38.7091,38.7352,38.7004,38.7178,54260.0
2023-01-24 12:20:00,44.52,44.52,44.46,44.5,110495.0,38.7178,38.7178,38.6656,38.7004,110495.0
2023-01-24 12:25:00,44.5,44.5,44.46,44.48,142927.0,38.7004,38.7004,38.6656,38.683,142927.0
2023-01-24 12:30:00,44.48,44.5,44.45,44.46,102799.0,38.683,38.7004,38.6569,38.6656,102799.0
2023-01-24 12:35:00,44.47,44.53,44.45,44.51,85604.0,38.6743,38.7265,38.6569,38.7091,85604.0
2023-01-24 12:40:00,44.51,44.56,44.5,44.55,78410.0,38.7091,38.7525,38.7004,38.7438,78410.0
2023-01-24 12:45:00,44.55,44.56,44.52,44.54,99076.0,38.7438,38.7525,38.7178,38.7352,99076.0
2023-01-24 12:50:00,44.54,44.54,44.47,44.47,145829.0,38.7352,38.7352,38.6743,38.6743,145829.0
2023-01-24 12:55:00,44.48,44.5,44.43,44.47,138040.0,38.683,38.7004,38.6395,38.6743,138040.0
2023-01-24 13:00:00,44.46,44.46,44.39,44.4,158523.0,38.6656,38.6656,38.6047,38.6134,158523.0
2023-01-24 13:05:00,44.39,44.49,44.39,44.48,97669.0,38.6047,38.6917,38.6047,38.683,97669.0
2023-01-24 13:10:00,44.47,44.55,44.47,44.52,121592.0,38.6743,38.7438,38.6743,38.7178,121592.0
2023-01-24 13:15:00,44.51,44.56,44.49,44.56,122003.0,38.7091,38.7525,38.6917,38.7525,122003.0
2023-01-24 13:20:00,44.55,44.58,44.52,44.57,84948.0,38.7438,38.7699,38.7178,38.7612,84948.0
2023-01-24 13:25:00,44.57,44.57,44.54,44.55,90373.0,38.7612,38.7612,38.7352,38.7438,90373.0
2023-01-24 13:30:00,44.55,44.6,44.55,44.58,101172.0,38.7438,38.7873,38.7438,38.7699,101172.0
2023-01-24 13:35:00,44.58,44.61,44.56,44.59,92533.0,38.7699,38.796,38.7525,38.7786,92533.0
2023-01-24 13:40:00,44.59,44.67,44.59,44.65,185645.0,38.7786,38.8482,38.7786,38.8308,185645.0
2023-01-24 13:45:00,44.65,44.69,44.65,44.66,66048.0,38.8308,38.8656,38.8308,38.8395,66048.0
2023-01-24 13:50:00,44.66,44.68,44.65,44.68,71436.0,38.8395,38.8569,38.8308,38.8569,71436.0
2023-01-24 13:55:00,44.68,44.71,44.65,44.66,138913.0,38.8569,38.883,38.8308,38.8395,138913.0
2023-01-24 14:00:00,44.66,44.66,44.63,44.63,125262.0,38.8395,38.8395,38.8134,38.8134,125262.0
2023-01-24 14:05:00,44.64,44.66,44.61,44.65,113182.0,38.8221,38.8395,38.796,38.8308,113182.0
2023-01-24 14:10:00,44.65,44.67,44.63,44.66,94881.0,38.8308,38.8482,38.8134,38.8395,94881.0
2023-01-24 14:15:00,44.65,44.69,44.64,44.68,86772.0,38.8308,38.8656,38.8221,38.8569,86772.0
2023-01-24 14:20:00,44.68,44.71,44.66,44.68,67369.0,38.8569,38.883,38.8395,38.8569,67369.0
2023-01-24 14:25:00,44.68,44.7,44.67,44.7,90918.0,38.8569,38.8743,38.8482,38.8743,90918.0
2023-01-24 14:30:00,44.7,44.73,44.69,44.72,92343.0,38.8743,38.9004,38.8656,38.8917,92343.0
2023-01-24 14:35:00,44.72,44.75,44.71,44.73,72562.0,38.8917,38.9178,38.883,38.9004,72562.0
2023-01-24 14:40:00,44.73,44.75,44.71,44.74,84264.0,38.9004,38.9178,38.883,38.9091,84264.0
2023-01-24 14:45:00,44.73,44.75,44.72,44.73,120919.0,38.9004,38.9178,38.8917,38.9004,120919.0
2023-01-24 14:50:00,44.73,44.74,44.68,44.73,217889.0,38.9004,38.9091,38.8569,38.9004,217889.0
2023-01-24 14:55:00,44.73,44.75,44.71,44.71,119014.0,38.9004,38.9178,38.883,38.883,119014.0
2023-01-24 15:00:00,44.72,44.75,44.69,44.7,175100.0,38.8917,38.9178,38.8656,38.8743,175100.0
2023-01-24 15:05:00,44.7,44.72,44.68,44.71,148212.0,38.8743,38.8917,38.8569,38.883,148212.0
2023-01-24 15:10:00,44.71,44.71,44.68,44.71,163778.0,38.883,38.883,38.8569,38.883,163778.0
2023-01-24 15:15:00,44.71,44.71,44.67,44.68,101840.0,38.883,38.883,38.8482,38.8569,101840.0
2023-01-24 15:20:00,44.69,44.75,44.68,44.75,99086.0,38.8656,38.9178,38.8569,38.9178,99086.0
2023-01-24 15:25:00,44.75,44.75,44.71,44.74,146205.0,38.9178,38.9178,38.883,38.9091,146205.0
2023-01-24 15:30:00,44.73,44.74,44.65,44.66,194654.0,38.9004,38.9091,38.8308,38.8395,194654.0
2023-01-24 15:35:00,44.66,44.67,44.65,44.66,146099.0,38.8395,38.8482,38.8308,38.8395,146099.0
2023-01-24 15:40:00,44.66,44.67,44.61,44.64,197929.0,38.8395,38.8482,38.796,38.8221,197929.0
2023-01-24 15:45:00,44.64,44.67,44.63,44.66,207267.0,38.8221,38.8482,38.8134,38.8395,207267.0
2023-01-24 15:50:00,44.66,44.73,44.65,44.72,578640.0,38.8395,38.9004,38.8308,38.8917,578640.0
2023-01-24 15:55:00,44.72,44.74,44.69,44.71,985597.0,38.8917,38.9091,38.8656,38.883,985597.0
2023-01-25 09:30:00,45.03,45.03,44.68,44.94,810445.0,39.1613,39.1613,38.8569,39.083,810445.0
2023-01-25 09:35:00,44.95,44.99,44.69,44.71,369144.0,39.0917,39.1265,38.8656,38.883,369144.0
2023-01-25 09:40:00,44.71,44.78,44.62,44.64,184378.0,38.883,38.9439,38.8047,38.8221,184378.0
2023-01-25 09:45:00,44.64,44.7,44.6,44.62,161073.0,38.8221,38.8743,38.7873,38.8047,161073.0
2023-01-25 09:50:00,44.61,44.65,44.6,44.62,107671.0,38.796,38.8308,38.7873,38.8047,107671.0
2023-01-25 09:55:00,44.62,44.66,44.58,44.66,87739.0,38.8047,38.8395,38.7699,38.8395,87739.0
2023-01-25 10:00:00,44.66,44.75,44.63,44.67,291906.0,38.8395,38.9178,38.8134,38.8482,291906.0
2023-01-25 10:05:00,44.66,44.76,44.66,44.72,140414.0,38.8395,38.9265,38.8395,38.8917,140414.0
2023-01-25 10:10:00,44.72,44.81,44.72,44.77,202355.0,38.8917,38.97,38.8917,38.9352,202355.0
2023-01-25 10:15:00,44.77,44.82,44.71,44.79,202272.0,38.9352,38.9787,38.883,38.9526,202272.0
2023-01-25 10:20:00,44.8,44.81,44.72,44.78,169497.0,38.9613,38.97,38.8917,38.9439,169497.0
2023-01-25 10:25:00,44.78,44.81,44.69,44.73,218407.0,38.9439,38.97,38.8656,38.9004,218407.0
2023-01-25 10:30:00,44.73,44.81,44.7,44.71,174593.0,38.9004,38.97,38.8743,38.883,174593.0
2023-01-25 10:35:00,44.71,44.74,44.66,44.66,109583.0,38.883,38.9091,38.8395,38.8395,109583.0
2023-01-25 10:40:00,44.66,44.78,44.64,44.77,192785.0,38.8395,38.9439,38.8221,38.9352,192785.0
2023-01-25 10:45:00,44.76,44.76,44.7,44.72,125107.0,38.9265,38.9265,38.8743,38.8917,125107.0
2023-01-25 10:50:00,44.73,44.73,44.63,44.64,145730.0,38.9004,38.9004,38.8134,38.8221,145730.0
2023-01-25 10:55:00,44.64,44.73,44.63,44.71,207330.0,38.8221,38.9004,38.8134,38.883,207330.0
2023-01-25 11:00:00,44.7,44.77,44.69,44.71,105740.0,38.8743,38.9352,38.8656,38.883,105740.0
2023-01-25 11:05:00,44.71,44.72,44.64,44.65,79314.0,38.883,38.8917,38.8221,38.8308,79314.0
2023-01-25 11:10:00,44.65,44.68,44.61,44.66,150926.0,38.8308,38.8569,38.796,38.8395,150926.0
2023-01-25 11:15:00,44.66,44.73,44.63,44.72,136389.0,38.8395,38.9004,38.8134,38.8917,136389.0
2023-01-25 11:20:00,44.72,44.79,44.71,44.77,114497.0,38.8917,38.9526,38.883,38.9352,114497.0
2023-01-25 11:25:00,44.77,44.82,44.76,44.79,117190.0,38.9352,38.9787,38.9265,38.9526,117190.0
2023-01-25 11:30:00,44.79,44.82,44.74,44.75,105242.0,38.9526,38.9787,38.9091,38.9178,105242.0
2023-01-25 11:35:00,44.75,44.81,44.72,44.8,122647.0,38.9178,38.97,38.8917,38.9613,122647.0
2023-01-25 11:40:00,44.81,44.83,44.77,44.79,129031.0,38.97,38.9874,38.9352,38.9526,129031.0
2023-01-25 11:45:00,44.79,44.84,44.78,44.82,159867.0,38.9526,38.9961,38.9439,38.9787,159867.0
2023-01-25 11:50:00,44.83,44.96,44.82,44.96,146369.0,38.9874,39.1004,38.9787,39.1004,146369.0
2023-01-25 11:55:00,44.96,45.02,44.95,44.97,268120.0,39.1004,39.1526,39.0917,39.1091,268120.0
2023-01-25 12:00:00,44.97,45.02,44.96,45.01,143660.0,39.1091,39.1526,39.1004,39.1439,143660.0
2023-01-25 12:05:00,45.0,45.03,44.97,45.02,130701.0,39.1352,39.1613,39.1091,39.1526,130701.0
2023-01-25 12:10:00,45.01,45.07,45.01,45.05,212232.0,39.1439,39.1961,39.1439,39.1787,212232.0
2023-01-25 12:15:00,45.05,45.09,45.0,45.0,159059.0,39.1787,39.2135,39.1352,39.1352,159059.0
2023-01-25 12:20:00,45.01,45.03,44.99,45.0,89318.0,39.1439,39.1613,39.1265,39.1352,89318.0
2023-01-25 12:25:00,44.99,45.0,44.94,44.96,159317.0,39.1265,39.1352,39.083,39.1004,159317.0
2023-01-25 12:30:00,44.96,44.99,44.95,44.97,149266.0,39.1004,39.1265,39.0917,39.1091,149266.0
2023-01-25 12:35:00,44.98,45.01,44.97,45.0,84141.0,39.1178,39.1439,39.1091,39.1352,84141.0
2023-01-25 12:40:00,44.99,45.06,44.98,45.02,124787.0,39.1265,39.1874,39.1178,39.1526,124787.0
2023-01-25 12:45:00,45.02,45.02,44.95,44.96,77366.0,39.1526,39.1526,39.0917,39.1004,77366.0
2023-01-25 12:50:00,44.97,45.03,44.96,44.99,167208.0,39.1091,39.1613,39.1004,39.1265,167208.0
2023-01-25 12:55:00,44.99,45.01,44.96,44.96,123971.0,39.1265,39.1439,39.1004,39.1004,123971.0
2023-01-25 13:00:00,44.97,45.01,44.96,44.98,124063.0,39.1091,39.1439,39.1004,39.1178,124063.0
2023-01-25 13:05:00,44.98,45.04,44.98,45.01,116858.0,39.1178,39.17,39.1178,39.1439,116858.0
2023-01-25 13:10:00,45.02,45.04,45.01,45.03,155858.0,39.1526,39.17,39.1439,39.1613,155858.0
2023-01-25 13:15:00,45.03,45.04,45.0,45.02,106851.0,39.1613,39.17,39.1352,39.1526,106851.0
2023-01-25 13:20:00,45.02,45.04,44.99,45.03,184052.0,39.1526,39.17,39.1265,39.1613,184052.0
2023-01-25 13:25:00,45.03,45.04,45.02,45.02,97501.0,39.1613,39.17,39.1526,39.1526,97501.0
2023-01-25 13:30:00,45.03,45.1,45.02,45.09,159062.0,39.1613,39.2222,39.1526,39.2135,159062.0
2023-01-25 13:35:00,45.1,45.11,45.05,45.05,230449.0,39.2222,39.2309,39.1787,39.1787,230449.0
2023-01-25 13:40:00,45.05,45.08,45.04,45.05,70428.0,39.1787,39.2048,39.17,39.1787,70428.0
2023-01-25 13:45:00,45.05,45.08,45.05,45.07,96437.0,39.1787,39.2048,39.1787,39.1961,96437.0
2023-01-25 13:50:00,45.08,45.08,45.03,45.05,119756.0,39.2048,39.2048,39.1613,39.1787,119756.0
2023-01-25 13:55:00,45.05,45.07,45.03,45.06,85957.0,39.1787,39.1961,39.1613,39.1874,85957.0
2023-01-25 14:00:00,45.05,45.06,45.02,45.04,114802.0,39.1787,39.1874,39.1526,39.17,114802.0
2023-01-25 14:05:00,45.04,45.06,45.02,45.04,140764.0,39.17,39.1874,39.1526,39.17,140764.0
2023-01-25 14:10:00,45.05,45.07,45.02,45.05,140070.0,39.1787,39.1961,39.1526,39.1787,140070.0
2023-01-25 14:15:00,45.05,45.09,45.02,45.05,121533.0,39.1787,39.2135,39.1526,39.1787,121533.0
2023-01-25 14:20:00,45.05,45.06,45.02,45.03,110714.0,39.1787,39.1874,39.1526,39.1613,110714.0
2023-01-25 14:25:00,45.02,45.02,44.99,45.02,182849.0,39.1526,39.1526,39.1265,39.1526,182849.0
2023-01-25 14:30:00,45.02,45.02,44.96,44.97,191692.0,39.1526,39.1526,39.1004,39.1091,191692.0
2023-01-25 14:35:00,44.97,45.02,44.97,44.98,77482.0,39.1091,39.1526,39.1091,39.1178,77482.0
2023-01-25 14:40:00,44.98,45.02,44.98,45.01,73295.0,39.1178,39.1526,39.1178,39.1439,73295.0
2023-01-25 14:45:00,45.01,45.03,44.99,45.03,94919.0,39.1439,39.1613,39.1265,39.1613,94919.0
2023-01-25 14:50:00,45.03,45.05,44.99,45.04,186159.0,39.1613,39.1787,39.1265,39.17,186159.0
2023-01-25 14:55:00,45.04,45.05,45.02,45.04,128410.0,39.17,39.1787,39.1526,39.17,128410.0
2023-01-25 15:00:00,45.04,45.07,45.03,45.07,233998.0,39.17,39.1961,39.1613,39.1961,233998.0
2023-01-25 15:05:00,45.07,45.09,45.03,45.08,158367.0,39.1961,39.2135,39.1613,39.2048,158367.0
2023-01-25 15:10:00,45.08,45.09,45.05,45.09,161881.0,39.2048,39.2135,39.1787,39.2135,161881.0
2023-01-25 15:15:00,45.08,45.1,45.04,45.09,277530.0,39.2048,39.2222,39.17,39.2135,277530.0
2023-01-25 15:20:00,45.09,45.09,45.02,45.03,159474.0,39.2135,39.2135,39.1526,39.1613,159474.0
2023-01-25 15:25:00,45.03,45.07,45.02,45.06,158277.0,39.1613,39.1961,39.1526,39.1874,158277.0
2023-01-25 15:30:00,45.05,45.07,45.03,45.06,276654.0,39.1787,39.1961,39.1613,39.1874,276654.0
2023-01-25 15:35:00,45.06,45.07,45.03,45.07,304503.0,39.1874,39.1961,39.1613,39.1961,304503.0
2023-01-25 15:40:00,45.06,45.08,45.04,45.05,226700.0,39.1874,39.2048,39.17,39.1787,226700.0
2023-01-25 15:45:00,45.05,45.06,45.03,45.05,334845.0,39.1787,39.1874,39.1613,39.1787,334845.0
2023-01-25 15:50:00,45.05,45.07,45.0,45.04,603966.0,39.1787,39.1961,39.1352,39.17,603966.0
2023-01-25 15:55:00,45.04,45.08,44.99,45.08,1534217.0,39.17,39.2048,39.1265,39.2048,1534217.0
2023-01-26 09:30:00,44.2,44.27,44.07,44.13,1103834.0,38.7956,38.8571,38.6815,38.7342,1103834.0
2023-01-26 09:35:00,44.13,44.21,44.06,44.15,1007797.0,38.7342,38.8044,38.6727,38.7517,1007797.0
2023-01-26 09:40:00,44.16,44.22,44.08,44.19,872126.0,38.7605,38.8132,38.6903,38.7868,872126.0
2023-01-26 09:45:00,44.18,44.19,44.08,44.16,588285.0,38.7781,38.7868,38.6903,38.7605,588285.0
2023-01-26 09:50:00,44.16,44.16,44.08,44.11,473659.0,38.7605,38.7605,38.6903,38.7166,473659.0
2023-01-26 09:55:00,44.11,44.14,44.01,44.14,599359.0,38.7166,38.743,38.6289,38.743,599359.0
2023-01-26 10:00:00,44.14,44.16,44.05,44.1,399363.0,38.743,38.7605,38.664,38.7079,399363.0
2023-01-26 10:05:00,44.09,44.13,43.98,44.1,525641.0,38.6991,38.7342,38.6025,38.7079,525641.0
2023-01-26 10:10:00,44.1,44.15,44.05,44.07,338494.0,38.7079,38.7517,38.664,38.6815,338494.0
2023-01-26 10:15:00,44.07,44.12,44.02,44.04,399869.0,38.6815,38.7254,38.6376,38.6552,399869.0
2023-01-26 10:20:00,44.04,44.05,43.98,44.05,359842.0,38.6552,38.664,38.6025,38.664,359842.0
2023-01-26 10:25:00,44.05,44.05,43.86,43.9,808806.0,38.664,38.664,38.4972,38.5323,808806.0
2023-01-26 10:30:00,43.9,43.93,43.85,43.93,349094.0,38.5323,38.5586,38.4884,38.5586,349094.0
2023-01-26 10:35:00,43.93,43.93,43.77,43.79,424651.0,38.5586,38.5586,38.4182,38.4358,424651.0
2023-01-26 10:40:00,43.79,43.8,43.72,43.75,433298.0,38.4358,38.4445,38.3743,38.4006,433298.0
2023-01-26 10:45:00,43.76,43.76,43.68,43.73,372493.0,38.4094,38.4094,38.3392,38.3831,372493.0
2023-01-26 10:50:00,43.73,43.8,43.68,43.69,437207.0,38.3831,38.4445,38.3392,38.348,437207.0
2023-01-26 10:55:00,43.69,43.71,43.65,43.7,1007125.0,38.348,38.3655,38.3129,38.3568,1007125.0
2023-01-26 11:00:00,43.7,43.72,43.61,43.69,309411.0,38.3568,38.3743,38.2778,38.348,309411.0
2023-01-26 11:05:00,43.69,43.78,43.68,43.73,265313.0,38.348,38.427,38.3392,38.3831,265313.0
2023-01-26 11:10:00,43.73,43.78,43.68,43.71,281425.0,38.3831,38.427,38.3392,38.3655,281425.0
2023-01-26 11:15:00,43.7,43.86,43.7,43.83,306539.0,38.3568,38.4972,38.3568,38.4709,306539.0
2023-01-26 11:20:00,43.83,43.83,43.74,43.74,178503.0,38.4709,38.4709,38.3919,38.3919,178503.0
2023-01-26 11:25:00,43.75,43.81,43.74,43.8,226488.0,38.4006,38.4533,38.3919,38.4445,226488.0
2023-01-26 11:30:00,43.8,43.86,43.78,43.84,267963.0,38.4445,38.4972,38.427,38.4796,267963.0
2023-01-26 11:35:00,43.84,43.94,43.83,43.9,427839.0,38.4796,38.5674,38.4709,38.5323,427839.0
2023-01-26 11:40:00,43.9,43.92,43.87,43.89,245354.0,38.5323,38.5499,38.506,38.5235,245354.0
2023-01-26 11:45:00,43.9,43.98,43.88,43.95,254503.0,38.5323,38.6025,38.5148,38.5762,254503.0
2023-01-26 11:50:00,43.94,44.0,43.93,43.98,255128.0,38.5674,38.6201,38.5586,38.6025,255128.0
2023-01-26 11:55:00,43.98,43.98,43.88,43.95,336319.0,38.6025,38.6025,38.5148,38.5762,336319.0
2023-01-26 12:00:00,43.95,43.98,43.91,43.98,178760.0,38.5762,38.6025,38.5411,38.6025,178760.0
2023-01-26 12:05:00,43.98,44.0,43.88,43.91,503018.0,38.6025,38.6201,38.5148,38.5411,503018.0
2023-01-26 12:10:00,43.9,43.94,43.88,43.92,189568.0,38.5323,38.5674,38.5148,38.5499,189568.0
2023-01-26 12:15:00,43.93,43.93,43.8,43.83,188815.0,38.5586,38.5586,38.4445,38.4709,188815.0
2023-01-26 12:20:00,43.84,43.88,43.78,43.82,199112.0,38.4796,38.5148,38.427,38.4621,199112.0
2023-01-26 12:25:00,43.82,43.86,43.8,43.82,213110.0,38.4621,38.4972,38.4445,38.4621,213110.0
2023-01-26 12:30:00,43.82,43.88,43.8,43.87,206156.0,38.4621,38.5148,38.4445,38.506,206156.0
2023-01-26 12:35:00,43.87,43.94,43.86,43.93,156275.0,38.506,38.5674,38.4972,38.5586,156275.0
2023-01-26 12:40:00,43.93,43.93,43.88,43.91,170862.0,38.5586,38.5586,38.5148,38.5411,170862.0
2023-01-26 12:45:00,43.9,43.92,43.82,43.84,170394.0,38.5323,38.5499,38.4621,38.4796,170394.0
2023-01-26 12:50:00,43.84,43.87,43.83,43.83,180563.0,38.4796,38.506,38.4709,38.4709,180563.0
2023-01-26 12:55:00,43.84,43.84,43.78,43.79,105816.0,38.4796,38.4796,38.427,38.4358,105816.0
2023-01-26 13:00:00,43.79,43.83,43.78,43.79,214565.0,38.4358,38.4709,38.427,38.4358,214565.0
2023-01-26 13:05:00,43.79,43.81,43.75,43.79,195193.0,38.4358,38.4533,38.4006,38.4358,195193.0
2023-01-26 13:10:00,43.8,43.89,43.79,43.89,171542.0,38.4445,38.5235,38.4358,38.5235,171542.0
2023-01-26 13:15:00,43.89,43.92,43.84,43.89,506192.0,38.5235,38.5499,38.4796,38.5235,506192.0
2023-01-26 13:20:00,43.89,43.9,43.87,43.88,136654.0,38.5235,38.5323,38.506,38.5148,136654.0
2023-01-26 13:25:00,43.88,43.9,43.85,43.88,149146.0,38.5148,38.5323,38.4884,38.5148,149146.0
2023-01-26 13:30:00,43.88,43.91,43.86,43.88,155227.0,38.5148,38.5411,38.4972,38.5148,155227.0
2023-01-26 13:35:00,43.89,43.97,43.86,43.95,196000.0,38.5235,38.5937,38.4972,38.5762,196000.0
2023-01-26 13:40:00,43.95,43.95,43.87,43.88,393862.0,38.5762,38.5762,38.506,38.5148,393862.0
2023-01-26 13:45:00,43.88,43.97,43.87,43.93,255648.0,38.5148,38.5937,38.506,38.5586,255648.0
2023-01-26 13:50:00,43.93,43.98,43.9,43.95,303334.0,38.5586,38.6025,38.5323,38.5762,303334.0
2023-01-26 13:55:00,43.96,43.98,43.93,43.95,132548.0,38.585,38.6025,38.5586,38.5762,132548.0
2023-01-26 14:00:00,43.96,43.96,43.9,43.95,199246.0,38.585,38.585,38.5323,38.5762,199246.0
2023-01-26 14:05:00,43.95,43.96,43.92,43.92,325853.0,38.5762,38.585,38.5499,38.5499,325853.0
2023-01-26 14:10:00,43.93,43.98,43.92,43.97,142943.0,38.5586,38.6025,38.5499,38.5937,142943.0
2023-01-26 14:15:00,43.97,43.99,43.93,43.97,358607.0,38.5937,38.6113,38.5586,38.5937,358607.0
2023-01-26 14:20:00,43.97,44.03,43.96,44.0,760835.0,38.5937,38.6464,38.585,38.6201,760835.0
2023-01-26 14:25:00,44.01,44.03,43.97,43.99,382166.0,38.6289,38.6464,38.5937,38.6113,382166.0
2023-01-26 14:30:00,44.0,44.01,43.96,44.0,240936.0,38.6201,38.6289,38.585,38.6201,240936.0
2023-01-26 14:35:00,44.0,44.02,43.98,43.99,231634.0,38.6201,38.6376,38.6025,38.6113,231634.0
2023-01-26 14:40:00,44.0,44.01,43.99,44.0,179359.0,38.6201,38.6289,38.6113,38.6201,179359.0
2023-01-26 14:45:00,44.0,44.01,43.99,44.0,89751.0,38.6201,38.6289,38.6113,38.6201,89751.0
2023-01-26 14:50:00,44.0,44.01,43.98,43.99,292758.0,38.6201,38.6289,38.6025,38.6113,292758.0
2023-01-26 14:55:00,43.99,44.02,43.98,44.0,243352.0,38.6113,38.6376,38.6025,38.6201,243352.0
2023-01-26 15:00:00,44.0,44.04,43.99,44.02,201401.0,38.6201,38.6552,38.6113,38.6376,201401.0
2023-01-26 15:05:00,44.02,44.03,43.99,44.0,174745.0,38.6376,38.6464,38.6113,38.6201,174745.0
2023-01-26 15:10:00,44.0,44.03,43.99,44.0,245703.0,38.6201,38.6464,38.6113,38.6201,245703.0
2023-01-26 15:15:00,44.0,44.06,43.99,44.05,242084.0,38.6201,38.6727,38.6113,38.664,242084.0
2023-01-26 15:20:00,44.05,44.1,44.04,44.09,364011.0,38.664,38.7079,38.6552,38.6991,364011.0
2023-01-26 15:25:00,44.09,44.1,44.07,44.09,247886.0,38.6991,38.7079,38.6815,38.6991,247886.0
2023-01-26 15:30:00,44.08,44.11,44.06,44.07,317792.0,38.6903,38.7166,38.6727,38.6815,317792.0
2023-01-26 15:35:00,44.08,44.16,44.06,44.15,366307.0,38.6903,38.7605,38.6727,38.7517,366307.0
2023-01-26 15:40:00,44.15,44.15,44.1,44.14,372899.0,38.7517,38.7517,38.7079,38.743,372899.0
2023-01-26 15:45:00,44.14,44.21,44.12,44.19,974624.0,38.743,38.8044,38.7254,38.7868,974624.0
2023-01-26 15:50:00,44.19,44.22,44.15,44.22,2124119.0,38.7868,38.8132,38.7517,38.8132,2124119.0
2023-01-26 15:55:00,44.22,44.3,44.14,44.25,3036017.0,38.8132,38.8834,38.743,38.8395,3036017.0
2023-01-27 09:30:00,44.22,44.24,43.9,43.98,714214.0,38.8132,38.8307,38.5323,38.6025,714214.0
2023-01-27 09:35:00,43.99,44.08,43.95,44.03,230727.0,38.6113,38.6903,38.5762,38.6464,230727.0
2023-01-27 09:40:00,44.02,44.12,43.98,44.09,260499.0,38.6376,38.7254,38.6025,38.6991,260499.0
2023-01-27 09:45:00,44.09,44.21,44.06,44.17,278673.0,38.6991,38.8044,38.6727,38.7693,278673.0
2023-01-27 09:50:00,44.18,44.28,44.17,44.21,356047.0,38.7781,38.8658,38.7693,38.8044,356047.0
2023-01-27 09:55:00,44.2,44.27,44.19,44.23,273235.0,38.7956,38.8571,38.7868,38.822,273235.0
2023-01-27 10:00:00,44.23,44.28,44.17,44.23,293563.0,38.822,38.8658,38.7693,38.822,293563.0
2023-01-27 10:05:00,44.23,44.32,44.2,44.3,174694.0,38.822,38.901,38.7956,38.8834,174694.0
2023-01-27 10:10:00,44.3,44.34,44.24,44.26,183407.0,38.8834,38.9185,38.8307,38.8483,183407.0
2023-01-27 10:15:00,44.25,44.29,44.17,44.19,269810.0,38.8395,38.8746,38.7693,38.7868,269810.0
2023-01-27 10:20:00,44.17,44.19,44.09,44.12,215417.0,38.7693,38.7868,38.6991,38.7254,215417.0
2023-01-27 10:25:00,44.12,44.12,44.06,44.11,192181.0,38.7254,38.7254,38.6727,38.7166,192181.0
2023-01-27 10:30:00,44.11,44.11,44.03,44.06,288004.0,38.7166,38.7166,38.6464,38.6727,288004.0
2023-01-27 10:35:00,44.06,44.1,44.0,44.05,226941.0,38.6727,38.7079,38.6201,38.664,226941.0
2023-01-27 10:40:00,44.06,44.1,44.03,44.06,158164.0,38.6727,38.7079,38.6464,38.6727,158164.0
2023-01-27 10:45:00,44.06,44.11,44.02,44.11,266092.0,38.6727,38.7166,38.6376,38.7166,266092.0
2023-01-27 10:50:00,44.11,44.17,44.09,44.13,398104.0,38.7166,38.7693,38.6991,38.7342,398104.0
2023-01-27 10:55:00,44.12,44.15,44.07,44.09,343972.0,38.7254,38.7517,38.6815,38.6991,343972.0
2023-01-27 11:00:00,44.1,44.15,44.09,44.13,280880.0,38.7079,38.7517,38.6991,38.7342,280880.0
2023-01-27 11:05:00,44.14,44.25,44.13,44.23,485996.0,38.743,38.8395,38.7342,38.822,485996.0
2023-01-27 11:10:00,44.23,44.24,44.14,44.21,155003.0,38.822,38.8307,38.743,38.8044,155003.0
2023-01-27 11:15:00,44.21,44.21,44.13,44.13,117713.0,38.8044,38.8044,38.7342,38.7342,117713.0
2023-01-27 11:20:00,44.13,44.18,44.13,44.15,134673.0,38.7342,38.7781,38.7342,38.7517,134673.0
2023-01-27 11:25:00,44.16,44.18,44.11,44.17,165922.0,38.7605,38.7781,38.7166,38.7693,165922.0
2023-01-27 11:30:00,44.16,44.29,44.16,44.28,382047.0,38.7605,38.8746,38.7605,38.8658,382047.0
2023-01-27 11:35:00,44.29,44.3,44.21,44.22,92040.0,38.8746,38.8834,38.8044,38.8132,92040.0
2023-01-27 11:40:00,44.22,44.26,44.21,44.25,132782.0,38.8132,38.8483,38.8044,38.8395,132782.0
2023-01-27 11:45:00,44.25,44.25,44.2,44.21,113420.0,38.8395,38.8395,38.7956,38.8044,113420.0
2023-01-27 11:50:00,44.2,44.21,44.16,44.16,168117.0,38.7956,38.8044,38.7605,38.7605,168117.0
2023-01-27 11:55:00,44.16,44.2,44.15,44.16,171178.0,38.7605,38.7956,38.7517,38.7605,171178.0
2023-01-27 12:00:00,44.15,44.16,44.09,44.1,112198.0,38.7517,38.7605,38.6991,38.7079,112198.0
2023-01-27 12:05:00,44.11,44.13,44.08,44.09,99269.0,38.7166,38.7342,38.6903,38.6991,99269.0
2023-01-27 12:10:00,44.09,44.12,44.05,44.06,197335.0,38.6991,38.7254,38.664,38.6727,197335.0
2023-01-27 12:15:00,44.06,44.11,44.05,44.09,130471.0,38.6727,38.7166,38.664,38.6991,130471.0
2023-01-27 12:20:00,44.09,44.13,44.08,44.11,106652.0,38.6991,38.7342,38.6903,38.7166,106652.0
2023-01-27 12:25:00,44.11,44.12,44.08,44.09,123796.0,38.7166,38.7254,38.6903,38.6991,123796.0
2023-01-27 12:30:00,44.1,44.13,44.06,44.12,127516.0,38.7079,38.7342,38.6727,38.7254,127516.0
2023-01-27 12:35:00,44.13,44.16,44.12,44.14,63314.0,38.7342,38.7605,38.7254,38.743,63314.0
2023-01-27 12:40:00,44.14,44.16,44.12,44.14,112936.0,38.743,38.7605,38.7254,38.743,112936.0
2023-01-27 12:45:00,44.15,44.16,44.12,44.15,81821.0,38.7517,38.7605,38.7254,38.7517,81821.0
2023-01-27 12:50:00,44.15,44.16,44.12,44.14,94002.0,38.7517,38.7605,38.7254,38.743,94002.0
2023-01-27 12:55:00,44.14,44.15,44.1,44.12,85766.0,38.743,38.7517,38.7079,38.7254,85766.0
2023-01-27 13:00:00,44.11,44.12,44.08,44.11,128671.0,38.7166,38.7254,38.6903,38.7166,128671.0
2023-01-27 13:05:00,44.11,44.11,44.08,44.09,94610.0,38.7166,38.7166,38.6903,38.6991,94610.0
2023-01-27 13:10:00,44.09,44.17,44.08,44.16,154588.0,38.6991,38.7693,38.6903,38.7605,154588.0
2023-01-27 13:15:00,44.15,44.16,44.09,44.11,109597.0,38.7517,38.7605,38.6991,38.7166,109597.0
2023-01-27 13:20:00,44.11,44.12,44.07,44.1,109841.0,38.7166,38.7254,38.6815,38.7079,109841.0
2023-01-27 13:25:00,44.1,44.11,44.06,44.09,95780.0,38.7079,38.7166,38.6727,38.6991,95780.0
2023-01-27 13:30:00,44.09,44.13,44.09,44.12,158308.0,38.6991,38.7342,38.6991,38.7254,158308.0
2023-01-27 13:35:00,44.13,44.15,44.12,44.15,71947.0,38.7342,38.7517,38.7254,38.7517,71947.0
2023-01-27 13:40:00,44.15,44.15,44.07,44.12,120167.0,38.7517,38.7517,38.6815,38.7254,120167.0
2023-01-27 13:45:00,44.12,44.13,44.09,44.11,111900.0,38.7254,38.7342,38.6991,38.7166,111900.0
2023-01-27 13:50:00,44.11,44.11,44.09,44.1,89713.0,38.7166,38.7166,38.6991,38.7079,89713.0
2023-01-27 13:55:00,44.1,44.13,44.09,44.13,99487.0,38.7079,38.7342,38.6991,38.7342,99487.0
2023-01-27 14:00:00,44.13,44.17,44.12,44.15,136789.0,38.7342,38.7693,38.7254,38.7517,136789.0
2023-01-27 14:05:00,44.15,44.16,44.09,44.11,118175.0,38.7517,38.7605,38.6991,38.7166,118175.0
2023-01-27 14:10:00,44.11,44.17,44.09,44.16,196247.0,38.7166,38.7693,38.6991,38.7605,196247.0
2023-01-27 14:15:00,44.17,44.19,44.15,44.18,166796.0,38.7693,38.7868,38.7517,38.7781,166796.0
2023-01-27 14:20:00,44.18,44.19,44.15,44.18,135851.0,38.7781,38.7868,38.7517,38.7781,135851.0
2023-01-27 14:25:00,44.18,44.19,44.15,44.16,107321.0,38.7781,38.7868,38.7517,38.7605,107321.0
2023-01-27 14:30:00,44.17,44.2,44.15,44.2,184130.0,38.7693,38.7956,38.7517,38.7956,184130.0
2023-01-27 14:35:00,44.2,44.21,44.18,44.2,98578.0,38.7956,38.8044,38.7781,38.7956,98578.0
2023-01-27 14:40:00,44.2,44.2,44.16,44.2,104264.0,38.7956,38.7956,38.7605,38.7956,104264.0
2023-01-27 14:45:00,44.19,44.24,44.19,44.23,125363.0,38.7868,38.8307,38.7868,38.822,125363.0
2023-01-27 14:50:00,44.22,44.23,44.17,44.18,196668.0,38.8132,38.822,38.7693,38.7781,196668.0
2023-01-27 14:55:00,44.18,44.21,44.14,44.15,131336.0,38.7781,38.8044,38.743,38.7517,131336.0
2023-01-27 15:00:00,44.15,44.16,44.12,44.13,228344.0,38.7517,38.7605,38.7254,38.7342,228344.0
2023-01-27 15:05:00,44.13,44.17,44.11,44.15,209342.0,38.7342,38.7693,38.7166,38.7517,209342.0
2023-01-27 15:10:00,44.15,44.16,44.09,44.09,154953.0,38.7517,38.7605,38.6991,38.6991,154953.0
2023-01-27 15:15:00,44.1,44.11,44.06,44.11,127724.0,38.7079,38.7166,38.6727,38.7166,127724.0
2023-01-27 15:20:00,44.11,44.12,44.07,44.09,191928.0,38.7166,38.7254,38.6815,38.6991,191928.0
2023-01-27 15:25:00,44.09,44.1,44.06,44.1,131011.0,38.6991,38.7079,38.6727,38.7079,131011.0
2023-01-27 15:30:00,44.09,44.11,44.06,44.1,226302.0,38.6991,38.7166,38.6727,38.7079,226302.0
2023-01-27 15:35:00,44.1,44.11,44.07,44.07,136608.0,38.7079,38.7166,38.6815,38.6815,136608.0
2023-01-27 15:40:00,44.08,44.09,44.0,44.01,445248.0,38.6903,38.6991,38.6201,38.6289,445248.0
2023-01-27 15:45:00,44.01,44.01,43.97,43.98,371624.0,38.6289,38.6289,38.5937,38.6025,371624.0
2023-01-27 15:50:00,43.99,43.99,43.88,43.91,647321.0,38.6113,38.6113,38.5148,38.5411,647321.0
2023-01-27 15:55:00,43.91,43.91,43.78,43.8,1910281.0,38.5411,38.5411,38.427,38.4445,1910281.0
2023-01-30 09:30:00,43.79,44.07,43.75,43.98,833484.0,38.4358,38.6815,38.4006,38.6025,833484.0
2023-01-30 09:35:00,43.98,44.13,43.95,44.09,330730.0,38.6025,38.7342,38.5762,38.6991,330730.0
2023-01-30 09:40:00,44.09,44.09,43.93,44.08,273400.0,38.6991,38.6991,38.5586,38.6903,273400.0
2023-01-30 09:45:00,44.08,44.11,43.99,44.02,233621.0,38.6903,38.7166,38.6113,38.6376,233621.0
2023-01-30 09:50:00,44.02,44.08,43.95,43.96,187781.0,38.6376,38.6903,38.5762,38.585,187781.0
2023-01-30 09:55:00,43.97,44.0,43.88,43.9,191904.0,38.5937,38.6201,38.5148,38.5323,191904.0
2023-01-30 10:00:00,43.9,44.1,43.9,44.09,248176.0,38.5323,38.7079,38.5323,38.6991,248176.0
2023-01-30 10:05:00,44.09,44.13,44.06,44.13,167504.0,38.6991,38.7342,38.6727,38.7342,167504.0
2023-01-30 10:10:00,44.13,44.14,44.05,44.07,235493.0,38.7342,38.743,38.664,38.6815,235493.0
2023-01-30 10:15:00,44.08,44.14,44.07,44.09,142130.0,38.6903,38.743,38.6815,38.6991,142130.0
2023-01-30 10:20:00,44.1,44.12,44.0,44.03,453992.0,38.7079,38.7254,38.6201,38.6464,453992.0
2023-01-30 10:25:00,44.04,44.09,44.0,44.05,152172.0,38.6552,38.6991,38.6201,38.664,152172.0
2023-01-30 10:30:00,44.05,44.1,44.02,44.08,257218.0,38.664,38.7079,38.6376,38.6903,257218.0
2023-01-30 10:35:00,44.08,44.08,43.98,44.01,244359.0,38.6903,38.6903,38.6025,38.6289,244359.0
2023-01-30 10:40:00,44.0,44.01,43.93,43.95,272000.0,38.6201,38.6289,38.5586,38.5762,272000.0
2023-01-30 10:45:00,43.95,43.96,43.9,43.95,357719.0,38.5762,38.585,38.5323,38.5762,357719.0
2023-01-30 10:50:00,43.94,44.01,43.94,43.98,532438.0,38.5674,38.6289,38.5674,38.6025,532438.0
2023-01-30 10:55:00,43.99,44.03,43.94,43.99,169306.0,38.6113,38.6464,38.5674,38.6113,169306.0
2023-01-30 11:00:00,44.0,44.01,43.96,43.98,316485.0,38.6201,38.6289,38.585,38.6025,316485.0
2023-01-30 11:05:00,43.98,43.99,43.82,43.84,259952.0,38.6025,38.6113,38.4621,38.4796,259952.0
2023-01-30 11:10:00,43.84,43.89,43.8,43.88,254165.0,38.4796,38.5235,38.4445,38.5148,254165.0
2023-01-30 11:15:00,43.89,43.91,43.83,43.85,201683.0,38.5235,38.5411,38.4709,38.4884,201683.0
2023-01-30 11:20:00,43.84,43.85,43.67,43.75,363607.0,38.4796,38.4884,38.3304,38.4006,363607.0
2023-01-30 11:25:00,43.76,43.79,43.67,43.79,436024.0,38.4094,38.4358,38.3304,38.4358,436024.0
2023-01-30 11:30:00,43.79,43.81,43.74,43.81,239410.0,38.4358,38.4533,38.3919,38.4533,239410.0
2023-01-30 11:35:00,43.8,43.9,43.79,43.8,246040.0,38.4445,38.5323,38.4358,38.4445,246040.0
2023-01-30 11:40:00,43.8,43.85,43.79,43.8,161375.0,38.4445,38.4884,38.4358,38.4445,161375.0
2023-01-30 11:45:00,43.8,43.84,43.73,43.75,193890.0,38.4445,38.4796,38.3831,38.4006,193890.0
2023-01-30 11:50:00,43.74,43.78,43.71,43.76,205864.0,38.3919,38.427,38.3655,38.4094,205864.0
2023-01-30 11:55:00,43.76,43.79,43.73,43.77,139422.0,38.4094,38.4358,38.3831,38.4182,139422.0
2023-01-30 12:00:00,43.77,43.78,43.73,43.74,87959.0,38.4182,38.427,38.3831,38.3919,87959.0
2023-01-30 12:05:00,43.74,43.75,43.66,43.66,217267.0,38.3919,38.4006,38.3217,38.3217,217267.0
2023-01-30 12:10:00,43.66,43.68,43.64,43.66,264027.0,38.3217,38.3392,38.3041,38.3217,264027.0
2023-01-30 12:15:00,43.66,43.66,43.59,43.61,266157.0,38.3217,38.3217,38.2602,38.2778,266157.0
2023-01-30 12:20:00,43.62,43.66,43.6,43.61,174388.0,38.2865,38.3217,38.269,38.2778,174388.0
2023-01-30 12:25:00,43.61,43.64,43.56,43.64,161127.0,38.2778,38.3041,38.2339,38.3041,161127.0
2023-01-30 12:30:00,43.64,43.71,43.63,43.68,121948.0,38.3041,38.3655,38.2953,38.3392,121948.0
2023-01-30 12:35:00,43.68,43.7,43.66,43.68,91814.0,38.3392,38.3568,38.3217,38.3392,91814.0
2023-01-30 12:40:00,43.68,43.74,43.66,43.68,186188.0,38.3392,38.3919,38.3217,38.3392,186188.0
2023-01-30 12:45:00,43.68,43.71,43.65,43.69,80067.0,38.3392,38.3655,38.3129,38.348,80067.0
2023-01-30 12:50:00,43.68,43.72,43.65,43.71,105069.0,38.3392,38.3743,38.3129,38.3655,105069.0
2023-01-30 12:55:00,43.71,43.71,43.66,43.67,79959.0,38.3655,38.3655,38.3217,38.3304,79959.0
2023-01-30 13:00:00,43.66,43.66,43.57,43.58,107754.0,38.3217,38.3217,38.2427,38.2514,107754.0
2023-01-30 13:05:00,43.58,43.64,43.57,43.62,142157.0,38.2514,38.3041,38.2427,38.2865,142157.0
2023-01-30 13:10:00,43.62,43.67,43.61,43.63,157046.0,38.2865,38.3304,38.2778,38.2953,157046.0
2023-01-30 13:15:00,43.63,43.67,43.61,43.63,120245.0,38.2953,38.3304,38.2778,38.2953,120245.0
2023-01-30 13:20:00,43.63,43.66,43.62,43.64,202828.0,38.2953,38.3217,38.2865,38.3041,202828.0
2023-01-30 13:25:00,43.63,43.63,43.57,43.61,139596.0,38.2953,38.2953,38.2427,38.2778,139596.0
2023-01-30 13:30:00,43.61,43.61,43.56,43.58,102068.0,38.2778,38.2778,38.2339,38.2514,102068.0
2023-01-30 13:35:00,43.58,43.6,43.56,43.6,102996.0,38.2514,38.269,38.2339,38.269,102996.0
2023-01-30 13:40:00,43.6,43.61,43.56,43.59,176833.0,38.269,38.2778,38.2339,38.2602,176833.0
2023-01-30 13:45:00,43.59,43.59,43.54,43.58,187767.0,38.2602,38.2602,38.2163,38.2514,187767.0
2023-01-30 13:50:00,43.57,43.61,43.56,43.6,111549.0,38.2427,38.2778,38.2339,38.269,111549.0
2023-01-30 13:55:00,43.61,43.64,43.6,43.62,134633.0,38.2778,38.3041,38.269,38.2865,134633.0
2023-01-30 14:00:00,43.62,43.64,43.56,43.59,129604.0,38.2865,38.3041,38.2339,38.2602,129604.0
2023-01-30 14:05:00,43.59,43.61,43.53,43.55,204775.0,38.2602,38.2778,38.2075,38.2251,204775.0
2023-01-30 14:10:00,43.54,43.56,43.51,43.54,134237.0,38.2163,38.2339,38.19,38.2163,134237.0
2023-01-30 14:15:00,43.54,43.54,43.48,43.52,198504.0,38.2163,38.2163,38.1637,38.1988,198504.0
2023-01-30 14:20:00,43.52,43.52,43.47,43.48,115103.0,38.1988,38.1988,38.1549,38.1637,115103.0
2023-01-30 14:25:00,43.48,43.52,43.47,43.48,140255.0,38.1637,38.1988,38.1549,38.1637,140255.0
2023-01-30 14:30:00,43.48,43.49,43.45,43.45,138687.0,38.1637,38.1724,38.1373,38.1373,138687.0
2023-01-30 14:35:00,43.45,43.51,43.43,43.49,171699.0,38.1373,38.19,38.1198,38.1724,171699.0
2023-01-30 14:40:00,43.5,43.5,43.45,43.46,140194.0,38.1812,38.1812,38.1373,38.1461,140194.0
2023-01-30 14:45:00,43.46,43.48,43.4,43.41,144492.0,38.1461,38.1637,38.0934,38.1022,144492.0
2023-01-30 14:50:00,43.41,43.44,43.4,43.44,124230.0,38.1022,38.1286,38.0934,38.1286,124230.0
2023-01-30 14:55:00,43.43,43.48,43.41,43.47,205680.0,38.1198,38.1637,38.1022,38.1549,205680.0
2023-01-30 15:00:00,43.47,43.51,43.44,43.51,199270.0,38.1549,38.19,38.1286,38.19,199270.0
2023-01-30 15:05:00,43.51,43.51,43.44,43.49,165330.0,38.19,38.19,38.1286,38.1724,165330.0
2023-01-30 15:10:00,43.49,43.51,43.43,43.44,175312.0,38.1724,38.19,38.1198,38.1286,175312.0
2023-01-30 15:15:00,43.44,43.46,43.43,43.46,211891.0,38.1286,38.1461,38.1198,38.1461,211891.0
2023-01-30 15:20:00,43.46,43.46,43.39,43.4,234153.0,38.1461,38.1461,38.0847,38.0934,234153.0
2023-01-30 15:25:00,43.41,43.45,43.4,43.42,202065.0,38.1022,38.1373,38.0934,38.111,202065.0
2023-01-30 15:30:00,43.42,43.48,43.41,43.48,252187.0,38.111,38.1637,38.1022,38.1637,252187.0
2023-01-30 15:35:00,43.48,43.59,43.47,43.59,250411.0,38.1637,38.2602,38.1549,38.2602,250411.0
2023-01-30 15:40:00,43.59,43.6,43.51,43.55,391347.0,38.2602,38.269,38.19,38.2251,391347.0
2023-01-30 15:45:00,43.54,43.55,43.44,43.46,411045.0,38.2163,38.2251,38.1286,38.1461,411045.0
2023-01-30 15:50:00,43.45,43.55,43.45,43.51,549330.0,38.1373,38.2251,38.1373,38.19,549330.0
2023-01-30 15:55:00,43.51,43.55,43.47,43.55,1282864.0,38.19,38.2251,38.1549,38.2251,1282864.0
2023-01-31 09:30:00,43.0,43.74,42.82,43.65,2854668.0,37.7423,38.3919,37.5844,38.3129,2854668.0
2023-01-31 09:35:00,43.65,43.72,42.7,42.86,1659460.0,38.3129,38.3743,37.479,37.6195,1659460.0
2023-01-31 09:40:00,42.86,43.17,42.85,43.08,994320.0,37.6195,37.8916,37.6107,37.8126,994320.0
2023-01-31 09:45:00,43.07,43.38,42.95,43.23,1252655.0,37.8038,38.0759,37.6985,37.9442,1252655.0
2023-01-31 09:50:00,43.23,43.29,42.95,43.0,1035227.0,37.9442,37.9969,37.6985,37.7423,1035227.0
2023-01-31 09:55:00,43.0,43.55,42.99,43.46,945928.0,37.7423,38.2251,37.7336,38.1461,945928.0
2023-01-31 10:00:00,43.46,43.52,43.11,43.2,476120.0,38.1461,38.1988,37.8389,37.9179,476120.0
2023-01-31 10:05:00,43.2,43.46,43.19,43.36,347308.0,37.9179,38.1461,37.9091,38.0583,347308.0
2023-01-31 10:10:00,43.36,43.54,43.18,43.51,403945.0,38.0583,38.2163,37.9003,38.19,403945.0
2023-01-31 10:15:00,43.51,43.88,43.49,43.86,993507.0,38.19,38.5148,38.1724,38.4972,993507.0
2023-01-31 10:20:00,43.86,43.88,43.69,43.86,547444.0,38.4972,38.5148,38.348,38.4972,547444.0
2023-01-31 10:25:00,43.86,43.86,43.56,43.68,558061.0,38.4972,38.4972,38.2339,38.3392,558061.0
2023-01-31 10:30:00,43.68,43.68,43.43,43.51,514905.0,38.3392,38.3392,38.1198,38.19,514905.0
2023-01-31 10:35:00,43.51,43.7,43.33,43.43,502415.0,38.19,38.3568,38.032,38.1198,502415.0
2023-01-31 10:40:00,43.43,43.76,43.36,43.67,418689.0,38.1198,38.4094,38.0583,38.3304,418689.0
2023-01-31 10:45:00,43.66,43.74,43.52,43.58,286971.0,38.3217,38.3919,38.1988,38.2514,286971.0
2023-01-31 10:50:00,43.59,43.63,43.45,43.46,279319.0,38.2602,38.2953,38.1373,38.1461,279319.0
2023-01-31 10:55:00,43.46,43.65,43.4,43.46,355541.0,38.1461,38.3129,38.0934,38.1461,355541.0
2023-01-31 11:00:00,43.46,43.46,43.29,43.41,360249.0,38.1461,38.1461,37.9969,38.1022,360249.0
2023-01-31 11:05:00,43.41,43.53,43.38,43.45,319851.0,38.1022,38.2075,38.0759,38.1373,319851.0
2023-01-31 11:10:00,43.45,43.58,43.4,43.48,316295.0,38.1373,38.2514,38.0934,38.1637,316295.0
2023-01-31 11:15:00,43.48,43.5,43.39,43.4,179268.0,38.1637,38.1812,38.0847,38.0934,179268.0
2023-01-31 11:20:00,43.41,43.53,43.41,43.47,279207.0,38.1022,38.2075,38.1022,38.1549,279207.0
2023-01-31 11:25:00,43.47,43.57,43.43,43.57,282100.0,38.1549,38.2427,38.1198,38.2427,282100.0
2023-01-31 11:30:00,43.56,43.7,43.5,43.7,403646.0,38.2339,38.3568,38.1812,38.3568,403646.0
2023-01-31 11:35:00,43.7,43.87,43.61,43.85,455013.0,38.3568,38.506,38.2778,38.4884,455013.0
2023-01-31 11:40:00,43.85,43.86,43.68,43.7,187491.0,38.4884,38.4972,38.3392,38.3568,187491.0
2023-01-31 11:45:00,43.7,43.79,43.69,43.74,192283.0,38.3568,38.4358,38.348,38.3919,192283.0
2023-01-31 11:50:00,43.73,43.74,43.67,43.68,164805.0,38.3831,38.3919,38.3304,38.3392,164805.0
2023-01-31 11:55:00,43.68,43.71,43.65,43.69,143293.0,38.3392,38.3655,38.3129,38.348,143293.0
2023-01-31 12:00:00,43.69,43.7,43.61,43.64,202799.0,38.348,38.3568,38.2778,38.3041,202799.0
2023-01-31 12:05:00,43.64,43.65,43.57,43.59,165733.0,38.3041,38.3129,38.2427,38.2602,165733.0
2023-01-31 12:10:00,43.59,43.66,43.55,43.58,204256.0,38.2602,38.3217,38.2251,38.2514,204256.0
2023-01-31 12:15:00,43.58,43.58,43.49,43.55,163964.0,38.2514,38.2514,38.1724,38.2251,163964.0
2023-01-31 12:20:00,43.56,43.57,43.44,43.51,226655.0,38.2339,38.2427,38.1286,38.19,226655.0
2023-01-31 12:25:00,43.51,43.54,43.43,43.49,160473.0,38.19,38.2163,38.1198,38.1724,160473.0
2023-01-31 12:30:00,43.49,43.51,43.43,43.44,96739.0,38.1724,38.19,38.1198,38.1286,96739.0
2023-01-31 12:35:00,43.44,43.49,43.39,43.39,156885.0,38.1286,38.1724,38.0847,38.0847,156885.0
2023-01-31 12:40:00,43.4,43.47,43.39,43.46,196625.0,38.0934,38.1549,38.0847,38.1461,196625.0
2023-01-31 12:45:00,43.45,43.49,43.44,43.45,122458.0,38.1373,38.1724,38.1286,38.1373,122458.0
2023-01-31 12:50:00,43.45,43.47,43.41,43.46,144326.0,38.1373,38.1549,38.1022,38.1461,144326.0
2023-01-31 12:55:00,43.45,43.46,43.39,43.46,194635.0,38.1373,38.1461,38.0847,38.1461,194635.0
2023-01-31 13:00:00,43.46,43.52,43.41,43.41,892166.0,38.1461,38.1988,38.1022,38.1022,892166.0
2023-01-31 13:05:00,43.41,43.42,43.35,43.4,164573.0,38.1022,38.111,38.0496,38.0934,164573.0
2023-01-31 13:10:00,43.41,43.51,43.39,43.48,162920.0,38.1022,38.19,38.0847,38.1637,162920.0
2023-01-31 13:15:00,43.48,43.49,43.37,43.4,204470.0,38.1637,38.1724,38.0671,38.0934,204470.0
2023-01-31 13:20:00,43.4,43.45,43.39,43.41,105445.0,38.0934,38.1373,38.0847,38.1022,105445.0
2023-01-31 13:25:00,43.41,43.49,43.41,43.49,99042.0,38.1022,38.1724,38.1022,38.1724,99042.0
2023-01-31 13:30:00,43.49,43.58,43.48,43.54,207086.0,38.1724,38.2514,38.1637,38.2163,207086.0
2023-01-31 13:35:00,43.54,43.6,43.5,43.59,152622.0,38.2163,38.269,38.1812,38.2602,152622.0
2023-01-31 13:40:00,43.58,43.6,43.53,43.58,116471.0,38.2514,38.269,38.2075,38.2514,116471.0
2023-01-31 13:45:00,43.58,43.61,43.57,43.59,157252.0,38.2514,38.2778,38.2427,38.2602,157252.0
2023-01-31 13:50:00,43.6,43.6,43.51,43.59,419338.0,38.269,38.269,38.19,38.2602,419338.0
2023-01-31 13:55:00,43.58,43.61,43.55,43.59,175502.0,38.2514,38.2778,38.2251,38.2602,175502.0
2023-01-31 14:00:00,43.59,43.59,43.54,43.55,128757.0,38.2602,38.2602,38.2163,38.2251,128757.0
2023-01-31 14:05:00,43.55,43.63,43.55,43.57,345685.0,38.2251,38.2953,38.2251,38.2427,345685.0
2023-01-31 14:10:00,43.58,43.6,43.55,43.56,204256.0,38.2514,38.269,38.2251,38.2339,204256.0
2023-01-31 14:15:00,43.57,43.61,43.56,43.59,140473.0,38.2427,38.2778,38.2339,38.2602,140473.0
2023-01-31 14:20:00,43.58,43.64,43.56,43.61,149376.0,38.2514,38.3041,38.2339,38.2778,149376.0
2023-01-31 14:25:00,43.61,43.64,43.59,43.64,166741.0,38.2778,38.3041,38.2602,38.3041,166741.0
2023-01-31 14:30:00,43.63,43.71,43.63,43.66,215377.0,38.2953,38.3655,38.2953,38.3217,215377.0
2023-01-31 14:35:00,43.65,43.74,43.64,43.73,307968.0,38.3129,38.3919,38.3041,38.3831,307968.0
2023-01-31 14:40:00,43.73,43.75,43.65,43.68,209848.0,38.3831,38.4006,38.3129,38.3392,209848.0
2023-01-31 14:45:00,43.67,43.68,43.61,43.66,231373.0,38.3304,38.3392,38.2778,38.3217,231373.0
2023-01-31 14:50:00,43.66,43.74,43.65,43.73,258540.0,38.3217,38.3919,38.3129,38.3831,258540.0
2023-01-31 14:55:00,43.73,43.74,43.7,43.73,173073.0,38.3831,38.3919,38.3568,38.3831,173073.0
2023-01-31 15:00:00,43.73,43.78,43.72,43.74,180494.0,38.3831,38.427,38.3743,38.3919,180494.0
2023-01-31 15:05:00,43.73,43.81,43.72,43.77,240343.0,38.3831,38.4533,38.3743,38.4182,240343.0
2023-01-31 15:10:00,43.77,43.77,43.7,43.71,322830.0,38.4182,38.4182,38.3568,38.3655,322830.0
2023-01-31 15:15:00,43.71,43.75,43.7,43.71,259706.0,38.3655,38.4006,38.3568,38.3655,259706.0
2023-01-31 15:20:00,43.71,43.8,43.7,43.8,230256.0,38.3655,38.4445,38.3568,38.4445,230256.0
2023-01-31 15:25:00,43.8,43.81,43.74,43.77,267663.0,38.4445,38.4533,38.3919,38.4182,267663.0
2023-01-31 15:30:00,43.77,43.89,43.77,43.89,355585.0,38.4182,38.5235,38.4182,38.5235,355585.0
2023-01-31 15:35:00,43.89,43.93,43.84,43.88,383563.0,38.5235,38.5586,38.4796,38.5148,383563.0
2023-01-31 15:40:00,43.89,43.95,43.85,43.94,560637.0,38.5235,38.5762,38.4884,38.5674,560637.0
2023-01-31 15:45:00,43.94,44.04,43.93,44.02,749257.0,38.5674,38.6552,38.5586,38.6376,749257.0
2023-01-31 15:50:00,44.02,44.22,44.01,44.22,1316311.0,38.6376,38.8132,38.6289,38.8132,1316311.0
2023-01-31 15:55:00,44.22,44.28,44.14,44.15,2849418.0,38.8132,38.8658,38.743,38.7517,2849418.0
2023-02-01 09:30:00,43.91,43.94,43.52,43.54,824176.0,38.5411,38.5674,38.1988,38.2163,824176.0
2023-02-01 09:35:00,43.55,43.68,43.47,43.62,396162.0,38.2251,38.3392,38.1549,38.2865,396162.0
2023-02-01 09:40:00,43.62,43.74,43.57,43.71,621303.0,38.2865,38.3919,38.2427,38.3655,621303.0
2023-02-01 09:45:00,43.7,43.79,43.69,43.76,395257.0,38.3568,38.4358,38.348,38.4094,395257.0
2023-02-01 09:50:00,43.76,43.86,43.75,43.79,287907.0,38.4094,38.4972,38.4006,38.4358,287907.0
2023-02-01 09:55:00,43.79,43.83,43.7,43.82,309223.0,38.4358,38.4709,38.3568,38.4621,309223.0
2023-02-01 10:00:00,43.83,43.89,43.69,43.77,425447.0,38.4709,38.5235,38.348,38.4182,425447.0
2023-02-01 10:05:00,43.77,43.8,43.62,43.7,316668.0,38.4182,38.4445,38.2865,38.3568,316668.0
2023-02-01 10:10:00,43.7,43.7,43.6,43.6,276652.0,38.3568,38.3568,38.269,38.269,276652.0
2023-02-01 10:15:00,43.61,43.66,43.55,43.56,151452.0,38.2778,38.3217,38.2251,38.2339,151452.0
2023-02-01 10:20:00,43.56,43.59,43.49,43.52,233388.0,38.2339,38.2602,38.1724,38.1988,233388.0
2023-02-01 10:25:00,43.52,43.52,43.43,43.52,279859.0,38.1988,38.1988,38.1198,38.1988,279859.0
2023-02-01 10:30:00,43.52,43.59,43.5,43.58,200809.0,38.1988,38.2602,38.1812,38.2514,200809.0
2023-02-01 10:35:00,43.58,43.63,43.51,43.52,145980.0,38.2514,38.2953,38.19,38.1988,145980.0
2023-02-01 10:40:00,43.52,43.55,43.49,43.52,280189.0,38.1988,38.2251,38.1724,38.1988,280189.0
2023-02-01 10:45:00,43.51,43.59,43.49,43.55,229036.0,38.19,38.2602,38.1724,38.2251,229036.0
2023-02-01 10:50:00,43.55,43.56,43.43,43.48,304321.0,38.2251,38.2339,38.1198,38.1637,304321.0
2023-02-01 10:55:00,43.48,43.5,43.43,43.45,172128.0,38.1637,38.1812,38.1198,38.1373,172128.0
2023-02-01 11:00:00,43.45,43.58,43.41,43.58,221245.0,38.1373,38.2514,38.1022,38.2514,221245.0
2023-02-01 11:05:00,43.58,43.63,43.55,43.61,345888.0,38.2514,38.2953,38.2251,38.2778,345888.0
2023-02-01 11:10:00,43.62,43.66,43.58,43.66,240734.0,38.2865,38.3217,38.2514,38.3217,240734.0
2023-02-01 11:15:00,43.66,43.7,43.63,43.7,168788.0,38.3217,38.3568,38.2953,38.3568,168788.0
2023-02-01 11:20:00,43.7,43.78,43.68,43.74,287184.0,38.3568,38.427,38.3392,38.3919,287184.0
2023-02-01 11:25:00,43.75,43.75,43.67,43.7,185333.0,38.4006,38.4006,38.3304,38.3568,185333.0
2023-02-01 11:30:00,43.69,43.79,43.69,43.79,184080.0,38.348,38.4358,38.348,38.4358,184080.0
2023-02-01 11:35:00,43.78,43.94,43.75,43.86,339883.0,38.427,38.5674,38.4006,38.4972,339883.0
2023-02-01 11:40:00,43.86,43.86,43.75,43.77,220538.0,38.4972,38.4972,38.4006,38.4182,220538.0
2023-02-01 11:45:00,43.77,43.85,43.77,43.85,136475.0,38.4182,38.4884,38.4182,38.4884,136475.0
2023-02-01 11:50:00,43.84,43.88,43.81,43.86,141413.0,38.4796,38.5148,38.4533,38.4972,141413.0
2023-02-01 11:55:00,43.87,43.87,43.79,43.8,232887.0,38.506,38.506,38.4358,38.4445,232887.0
2023-02-01 12:00:00,43.8,43.83,43.78,43.8,74057.0,38.4445,38.4709,38.427,38.4445,74057.0
2023-02-01 12:05:00,43.8,43.83,43.77,43.83,148545.0,38.4445,38.4709,38.4182,38.4709,148545.0
2023-02-01 12:10:00,43.83,43.92,43.82,43.88,260355.0,38.4709,38.5499,38.4621,38.5148,260355.0
2023-02-01 12:15:00,43.87,43.87,43.84,43.84,141586.0,38.506,38.506,38.4796,38.4796,141586.0
2023-02-01 12:20:00,43.84,43.88,43.84,43.88,181075.0,38.4796,38.5148,38.4796,38.5148,181075.0
2023-02-01 12:25:00,43.88,43.88,43.83,43.86,186914.0,38.5148,38.5148,38.4709,38.4972,186914.0
2023-02-01 12:30:00,43.86,43.86,43.81,43.81,111989.0,38.4972,38.4972,38.4533,38.4533,111989.0
2023-02-01 12:35:00,43.81,43.83,43.79,43.82,128141.0,38.4533,38.4709,38.4358,38.4621,128141.0
2023-02-01 12:40:00,43.82,43.86,43.81,43.84,116858.0,38.4621,38.4972,38.4533,38.4796,116858.0
2023-02-01 12:45:00,43.84,43.86,43.82,43.83,77013.0,38.4796,38.4972,38.4621,38.4709,77013.0
2023-02-01 12:50:00,43.82,43.88,43.82,43.86,120270.0,38.4621,38.5148,38.4621,38.4972,120270.0
2023-02-01 12:55:00,43.86,43.87,43.84,43.85,139253.0,38.4972,38.506,38.4796,38.4884,139253.0
2023-02-01 13:00:00,43.86,43.87,43.82,43.84,112224.0,38.4972,38.506,38.4621,38.4796,112224.0
2023-02-01 13:05:00,43.84,43.85,43.81,43.83,102036.0,38.4796,38.4884,38.4533,38.4709,102036.0
2023-02-01 13:10:00,43.83,43.87,43.81,43.87,89997.0,38.4709,38.506,38.4533,38.506,89997.0
2023-02-01 13:15:00,43.87,43.91,43.83,43.9,172524.0,38.506,38.5411,38.4709,38.5323,172524.0
2023-02-01 13:20:00,43.91,43.93,43.88,43.91,149090.0,38.5411,38.5586,38.5148,38.5411,149090.0
2023-02-01 13:25:00,43.91,43.92,43.85,43.86,119382.0,38.5411,38.5499,38.4884,38.4972,119382.0
2023-02-01 13:30:00,43.86,43.89,43.82,43.87,140546.0,38.4972,38.5235,38.4621,38.506,140546.0
2023-02-01 13:35:00,43.87,43.9,43.86,43.89,114332.0,38.506,38.5323,38.4972,38.5235,114332.0
2023-02-01 13:40:00,43.9,43.9,43.8,43.82,131162.0,38.5323,38.5323,38.4445,38.4621,131162.0
2023-02-01 13:45:00,43.83,43.83,43.74,43.76,93452.0,38.4709,38.4709,38.3919,38.4094,93452.0
2023-02-01 13:50:00,43.75,43.87,43.74,43.84,196972.0,38.4006,38.506,38.3919,38.4796,196972.0
2023-02-01 13:55:00,43.84,43.94,43.83,43.9,155029.0,38.4796,38.5674,38.4709,38.5323,155029.0
2023-02-01 14:00:00,43.89,43.93,43.81,43.84,223939.0,38.5235,38.5586,38.4533,38.4796,223939.0
2023-02-01 14:05:00,43.84,43.97,43.84,43.93,227891.0,38.4796,38.5937,38.4796,38.5586,227891.0
2023-02-01 14:10:00,43.92,43.96,43.88,43.91,183751.0,38.5499,38.585,38.5148,38.5411,183751.0
2023-02-01 14:15:00,43.91,43.93,43.79,43.82,145044.0,38.5411,38.5586,38.4358,38.4621,145044.0
2023-02-01 14:20:00,43.82,43.83,43.76,43.82,153504.0,38.4621,38.4709,38.4094,38.4621,153504.0
2023-02-01 14:25:00,43.82,43.83,43.79,43.8,232005.0,38.4621,38.4709,38.4358,38.4445,232005.0
2023-02-01 14:30:00,43.81,43.84,43.68,43.76,436435.0,38.4533,38.4796,38.3392,38.4094,436435.0
2023-02-01 14:35:00,43.75,43.98,43.73,43.97,302517.0,38.4006,38.6025,38.3831,38.5937,302517.0
2023-02-01 14:40:00,43.98,44.03,43.92,43.96,516932.0,38.6025,38.6464,38.5499,38.585,516932.0
2023-02-01 14:45:00,43.96,44.07,43.93,43.98,490976.0,38.585,38.6815,38.5586,38.6025,490976.0
2023-02-01 14:50:00,43.98,44.03,43.95,43.97,248589.0,38.6025,38.6464,38.5762,38.5937,248589.0
2023-02-01 14:55:00,43.97,43.98,43.86,43.91,219553.0,38.5937,38.6025,38.4972,38.5411,219553.0
2023-02-01 15:00:00,43.91,44.03,43.9,44.02,197937.0,38.5411,38.6464,38.5323,38.6376,197937.0
2023-02-01 15:05:00,44.03,44.1,44.02,44.09,252240.0,38.6464,38.7079,38.6376,38.6991,252240.0
2023-02-01 15:10:00,44.09,44.11,44.01,44.02,181170.0,38.6991,38.7166,38.6289,38.6376,181170.0
2023-02-01 15:15:00,44.01,44.02,43.94,43.96,224533.0,38.6289,38.6376,38.5674,38.585,224533.0
2023-02-01 15:20:00,43.96,43.97,43.9,43.96,231218.0,38.585,38.5937,38.5323,38.585,231218.0
2023-02-01 15:25:00,43.97,44.03,43.94,44.03,224003.0,38.5937,38.6464,38.5674,38.6464,224003.0
2023-02-01 15:30:00,44.02,44.08,44.0,44.07,264900.0,38.6376,38.6903,38.6201,38.6815,264900.0
2023-02-01 15:35:00,44.08,44.16,44.07,44.12,232214.0,38.6903,38.7605,38.6815,38.7254,232214.0
2023-02-01 15:40:00,44.13,44.18,44.09,44.11,322042.0,38.7342,38.7781,38.6991,38.7166,322042.0
2023-02-01 15:45:00,44.11,44.11,43.98,43.99,315436.0,38.7166,38.7166,38.6025,38.6113,315436.0
2023-02-01 15:50:00,43.98,43.98,43.92,43.95,426311.0,38.6025,38.6025,38.5499,38.5762,426311.0
2023-02-01 15:55:00,43.94,43.98,43.9,43.97,1193767.0,38.5674,38.6025,38.5323,38.5937,1193767.0
2023-02-02 09:30:00,43.63,43.85,43.5,43.74,1387844.0,38.2953,38.4884,38.1812,38.3919,1387844.0
2023-02-02 09:35:00,43.75,43.89,43.67,43.8,531498.0,38.4006,38.5235,38.3304,38.4445,531498.0
2023-02-02 09:40:00,43.8,43.9,43.68,43.7,843165.0,38.4445,38.5323,38.3392,38.3568,843165.0
2023-02-02 09:45:00,43.69,43.76,43.63,43.76,467424.0,38.348,38.4094,38.2953,38.4094,467424.0
2023-02-02 09:50:00,43.75,43.9,43.7,43.86,369710.0,38.4006,38.5323,38.3568,38.4972,369710.0
2023-02-02 09:55:00,43.85,43.86,43.68,43.76,447597.0,38.4884,38.4972,38.3392,38.4094,447597.0
2023-02-02 10:00:00,43.77,43.85,43.72,43.77,486078.0,38.4182,38.4884,38.3743,38.4182,486078.0
2023-02-02 10:05:00,43.77,43.77,43.61,43.65,475620.0,38.4182,38.4182,38.2778,38.3129,475620.0
2023-02-02 10:10:00,43.65,43.65,43.53,43.55,448367.0,38.3129,38.3129,38.2075,38.2251,448367.0
2023-02-02 10:15:00,43.55,43.72,43.54,43.69,943967.0,38.2251,38.3743,38.2163,38.348,943967.0
2023-02-02 10:20:00,43.69,43.7,43.58,43.62,322349.0,38.348,38.3568,38.2514,38.2865,322349.0
2023-02-02 10:25:00,43.62,43.74,43.6,43.71,237743.0,38.2865,38.3919,38.269,38.3655,237743.0
2023-02-02 10:30:00,43.71,43.84,43.69,43.77,348084.0,38.3655,38.4796,38.348,38.4182,348084.0
2023-02-02 10:35:00,43.76,43.82,43.75,43.78,315006.0,38.4094,38.4621,38.4006,38.427,315006.0
2023-02-02 10:40:00,43.77,43.79,43.67,43.72,226261.0,38.4182,38.4358,38.3304,38.3743,226261.0
2023-02-02 10:45:00,43.72,43.79,43.7,43.75,150185.0,38.3743,38.4358,38.3568,38.4006,150185.0
2023-02-02 10:50:00,43.75,43.83,43.71,43.82,182161.0,38.4006,38.4709,38.3655,38.4621,182161.0
2023-02-02 10:55:00,43.82,43.89,43.81,43.83,244158.0,38.4621,38.5235,38.4533,38.4709,244158.0
2023-02-02 11:00:00,43.84,43.96,43.81,43.95,347461.0,38.4796,38.585,38.4533,38.5762,347461.0
2023-02-02 11:05:00,43.95,44.07,43.93,44.02,694259.0,38.5762,38.6815,38.5586,38.6376,694259.0
2023-02-02 11:10:00,44.02,44.06,43.98,44.0,310096.0,38.6376,38.6727,38.6025,38.6201,310096.0
2023-02-02 11:15:00,43.99,44.07,43.99,44.02,246881.0,38.6113,38.6815,38.6113,38.6376,246881.0
2023-02-02 11:20:00,44.02,44.09,44.02,44.03,304475.0,38.6376,38.6991,38.6376,38.6464,304475.0
2023-02-02 11:25:00,44.03,44.2,44.03,44.12,427101.0,38.6464,38.7956,38.6464,38.7254,427101.0
2023-02-02 11:30:00,44.12,44.12,44.03,44.09,301248.0,38.7254,38.7254,38.6464,38.6991,301248.0
2023-02-02 11:35:00,44.09,44.12,44.01,44.02,239957.0,38.6991,38.7254,38.6289,38.6376,239957.0
2023-02-02 11:40:00,44.02,44.06,43.98,44.02,235078.0,38.6376,38.6727,38.6025,38.6376,235078.0
2023-02-02 11:45:00,44.02,44.08,44.0,44.06,109604.0,38.6376,38.6903,38.6201,38.6727,109604.0
2023-02-02 11:50:00,44.07,44.1,44.02,44.03,108579.0,38.6815,38.7079,38.6376,38.6464,108579.0
2023-02-02 11:55:00,44.03,44.06,43.98,44.0,210423.0,38.6464,38.6727,38.6025,38.6201,210423.0
2023-02-02 12:00:00,44.0,44.02,43.97,43.98,170337.0,38.6201,38.6376,38.5937,38.6025,170337.0
2023-02-02 12:05:00,43.97,44.0,43.94,43.96,168972.0,38.5937,38.6201,38.5674,38.585,168972.0
2023-02-02 12:10:00,43.97,44.08,43.96,44.05,264005.0,38.5937,38.6903,38.585,38.664,264005.0
2023-02-02 12:15:00,44.05,44.18,44.04,44.13,320115.0,38.664,38.7781,38.6552,38.7342,320115.0
2023-02-02 12:20:00,44.13,44.17,44.12,44.16,171305.0,38.7342,38.7693,38.7254,38.7605,171305.0
2023-02-02 12:25:00,44.16,44.21,44.14,44.19,259256.0,38.7605,38.8044,38.743,38.7868,259256.0
2023-02-02 12:30:00,44.18,44.22,44.15,44.19,219891.0,38.7781,38.8132,38.7517,38.7868,219891.0
2023-02-02 12:35:00,44.19,44.23,44.18,44.23,219782.0,38.7868,38.822,38.7781,38.822,219782.0
2023-02-02 12:40:00,44.23,44.25,44.15,44.18,245467.0,38.822,38.8395,38.7517,38.7781,245467.0
2023-02-02 12:45:00,44.18,44.19,44.14,44.18,156587.0,38.7781,38.7868,38.743,38.7781,156587.0
2023-02-02 12:50:00,44.18,44.21,44.15,44.17,172648.0,38.7781,38.8044,38.7517,38.7693,172648.0
2023-02-02 12:55:00,44.16,44.24,44.16,44.2,150716.0,38.7605,38.8307,38.7605,38.7956,150716.0
2023-02-02 13:00:00,44.2,44.26,44.18,44.25,146081.0,38.7956,38.8483,38.7781,38.8395,146081.0
2023-02-02 13:05:00,44.25,44.27,44.13,44.13,184727.0,38.8395,38.8571,38.7342,38.7342,184727.0
2023-02-02 13:10:00,44.13,44.14,44.06,44.07,177282.0,38.7342,38.743,38.6727,38.6815,177282.0
2023-02-02 13:15:00,44.06,44.12,44.05,44.11,357650.0,38.6727,38.7254,38.664,38.7166,357650.0
2023-02-02 13:20:00,44.11,44.16,44.06,44.16,188420.0,38.7166,38.7605,38.6727,38.7605,188420.0
2023-02-02 13:25:00,44.16,44.16,44.12,44.14,124799.0,38.7605,38.7605,38.7254,38.743,124799.0
2023-02-02 13:30:00,44.14,44.24,44.13,44.23,223221.0,38.743,38.8307,38.7342,38.822,223221.0
2023-02-02 13:35:00,44.23,44.32,44.22,44.32,233287.0,38.822,38.901,38.8132,38.901,233287.0
2023-02-02 13:40:00,44.32,44.39,44.31,44.32,341564.0,38.901,38.9624,38.8922,38.901,341564.0
2023-02-02 13:45:00,44.33,44.35,44.29,44.34,175693.0,38.9097,38.9273,38.8746,38.9185,175693.0
2023-02-02 13:50:00,44.34,44.37,44.3,44.37,289983.0,38.9185,38.9448,38.8834,38.9448,289983.0
2023-02-02 13:55:00,44.37,44.46,44.36,44.44,376409.0,38.9448,39.0238,38.9361,39.0063,376409.0
2023-02-02 14:00:00,44.44,44.44,44.34,44.37,269550.0,39.0063,39.0063,38.9185,38.9448,269550.0
2023-02-02 14:05:00,44.37,44.4,44.33,44.36,258140.0,38.9448,38.9712,38.9097,38.9361,258140.0
2023-02-02 14:10:00,44.37,44.38,44.28,44.3,369036.0,38.9448,38.9536,38.8658,38.8834,369036.0
2023-02-02 14:15:00,44.3,44.36,44.29,44.33,161759.0,38.8834,38.9361,38.8746,38.9097,161759.0
2023-02-02 14:20:00,44.33,44.34,44.3,44.32,162302.0,38.9097,38.9185,38.8834,38.901,162302.0
2023-02-02 14:25:00,44.32,44.36,44.29,44.32,138821.0,38.901,38.9361,38.8746,38.901,138821.0
2023-02-02 14:30:00,44.31,44.32,44.25,44.29,362983.0,38.8922,38.901,38.8395,38.8746,362983.0
2023-02-02 14:35:00,44.29,44.35,44.24,44.31,172282.0,38.8746,38.9273,38.8307,38.8922,172282.0
2023-02-02 14:40:00,44.31,44.33,44.26,44.3,139724.0,38.8922,38.9097,38.8483,38.8834,139724.0
2023-02-02 14:45:00,44.3,44.3,44.25,44.29,155835.0,38.8834,38.8834,38.8395,38.8746,155835.0
2023-02-02 14:50:00,44.29,44.3,44.25,44.3,308561.0,38.8746,38.8834,38.8395,38.8834,308561.0
2023-02-02 14:55:00,44.29,44.32,44.25,44.25,222091.0,38.8746,38.901,38.8395,38.8395,222091.0
2023-02-02 15:00:00,44.25,44.26,44.16,44.2,263854.0,38.8395,38.8483,38.7605,38.7956,263854.0
2023-02-02 15:05:00,44.2,44.28,44.19,44.23,211036.0,38.7956,38.8658,38.7868,38.822,211036.0
2023-02-02 15:10:00,44.23,44.26,44.2,44.25,274145.0,38.822,38.8483,38.7956,38.8395,274145.0
2023-02-02 15:15:00,44.25,44.28,44.21,44.27,297682.0,38.8395,38.8658,38.8044,38.8571,297682.0
2023-02-02 15:20:00,44.27,44.38,44.27,44.38,189369.0,38.8571,38.9536,38.8571,38.9536,189369.0
2023-02-02 15:25:00,44.37,44.42,44.36,44.38,323790.0,38.9448,38.9887,38.9361,38.9536,323790.0
2023-02-02 15:30:00,44.38,44.4,44.35,44.38,263853.0,38.9536,38.9712,38.9273,38.9536,263853.0
2023-02-02 15:35:00,44.39,44.42,44.35,44.36,353423.0,38.9624,38.9887,38.9273,38.9361,353423.0
2023-02-02 15:40:00,44.36,44.37,44.27,44.35,511669.0,38.9361,38.9448,38.8571,38.9273,511669.0
2023-02-02 15:45:00,44.35,44.4,44.34,44.34,435651.0,38.9273,38.9712,38.9185,38.9185,435651.0
2023-02-02 15:50:00,44.34,44.4,44.34,44.37,594593.0,38.9185,38.9712,38.9185,38.9448,594593.0
2023-02-02 15:55:00,44.36,44.43,44.33,44.35,1892564.0,38.9361,38.9975,38.9097,38.9273,1892564.0
2023-02-03 09:30:00,44.36,44.39,44.11,44.2,848411.0,38.9361,38.9624,38.7166,38.7956,848411.0
2023-02-03 09:35:00,44.21,44.34,44.18,44.26,358193.0,38.8044,38.9185,38.7781,38.8483,358193.0
2023-02-03 09:40:00,44.26,44.29,44.09,44.11,288750.0,38.8483,38.8746,38.6991,38.7166,288750.0
2023-02-03 09:45:00,44.11,44.16,44.0,44.11,299918.0,38.7166,38.7605,38.6201,38.7166,299918.0
2023-02-03 09:50:00,44.12,44.2,44.02,44.05,293947.0,38.7254,38.7956,38.6376,38.664,293947.0
2023-02-03 09:55:00,44.05,44.08,43.98,44.0,246736.0,38.664,38.6903,38.6025,38.6201,246736.0
2023-02-03 10:00:00,43.99,44.03,43.89,43.95,307775.0,38.6113,38.6464,38.5235,38.5762,307775.0
2023-02-03 10:05:00,43.95,44.07,43.9,44.07,262012.0,38.5762,38.6815,38.5323,38.6815,262012.0
2023-02-03 10:10:00,44.07,44.17,44.02,44.16,181135.0,38.6815,38.7693,38.6376,38.7605,181135.0
2023-02-03 10:15:00,44.16,44.2,44.1,44.19,218850.0,38.7605,38.7956,38.7079,38.7868,218850.0
2023-02-03 10:20:00,44.19,44.22,44.08,44.1,200003.0,38.7868,38.8132,38.6903,38.7079,200003.0
2023-02-03 10:25:00,44.11,44.13,44.04,44.05,232329.0,38.7166,38.7342,38.6552,38.664,232329.0
2023-02-03 10:30:00,44.05,44.07,43.98,44.04,250641.0,38.664,38.6815,38.6025,38.6552,250641.0
2023-02-03 10:35:00,44.05,44.1,44.03,44.06,123551.0,38.664,38.7079,38.6464,38.6727,123551.0
2023-02-03 10:40:00,44.06,44.11,44.04,44.08,210007.0,38.6727,38.7166,38.6552,38.6903,210007.0
2023-02-03 10:45:00,44.09,44.11,44.04,44.05,175748.0,38.6991,38.7166,38.6552,38.664,175748.0
2023-02-03 10:50:00,44.04,44.09,44.03,44.06,159199.0,38.6552,38.6991,38.6464,38.6727,159199.0
2023-02-03 10:55:00,44.06,44.24,44.04,44.2,300607.0,38.6727,38.8307,38.6552,38.7956,300607.0
2023-02-03 11:00:00,44.21,44.23,44.17,44.21,310032.0,38.8044,38.822,38.7693,38.8044,310032.0
2023-02-03 11:05:00,44.21,44.24,44.17,44.2,190093.0,38.8044,38.8307,38.7693,38.7956,190093.0
2023-02-03 11:10:00,44.2,44.26,44.19,44.26,301492.0,38.7956,38.8483,38.7868,38.8483,301492.0
2023-02-03 11:15:00,44.26,44.28,44.23,44.25,286655.0,38.8483,38.8658,38.822,38.8395,286655.0
2023-02-03 11:20:00,44.26,44.27,44.21,44.25,263947.0,38.8483,38.8571,38.8044,38.8395,263947.0
2023-02-03 11:25:00,44.25,44.28,44.22,44.25,213713.0,38.8395,38.8658,38.8132,38.8395,213713.0
2023-02-03 11:30:00,44.25,44.26,44.19,44.2,178757.0,38.8395,38.8483,38.7868,38.7956,178757.0
2023-02-03 11:35:00,44.2,44.23,44.18,44.2,266173.0,38.7956,38.822,38.7781,38.7956,266173.0
2023-02-03 11:40:00,44.2,44.21,44.17,44.21,212961.0,38.7956,38.8044,38.7693,38.8044,212961.0
2023-02-03 11:45:00,44.21,44.22,44.09,44.1,254736.0,38.8044,38.8132,38.6991,38.7079,254736.0
2023-02-03 11:50:00,44.09,44.13,44.09,44.13,94682.0,38.6991,38.7342,38.6991,38.7342,94682.0
2023-02-03 11:55:00,44.13,44.18,44.12,44.14,149826.0,38.7342,38.7781,38.7254,38.743,149826.0
2023-02-03 12:00:00,44.14,44.21,44.13,44.21,93261.0,38.743,38.8044,38.7342,38.8044,93261.0
2023-02-03 12:05:00,44.21,44.23,44.18,44.21,134565.0,38.8044,38.822,38.7781,38.8044,134565.0
2023-02-03 12:10:00,44.21,44.22,44.19,44.22,76956.0,38.8044,38.8132,38.7868,38.8132,76956.0
2023-02-03 12:15:00,44.22,44.25,44.21,44.21,170712.0,38.8132,38.8395,38.8044,38.8044,170712.0
2023-02-03 12:20:00,44.22,44.27,44.19,44.26,263221.0,38.8132,38.8571,38.7868,38.8483,263221.0
2023-02-03 12:25:00,44.25,44.32,44.24,44.31,164611.0,38.8395,38.901,38.8307,38.8922,164611.0
2023-02-03 12:30:00,44.32,44.32,44.29,44.29,93531.0,38.901,38.901,38.8746,38.8746,93531.0
2023-02-03 12:35:00,44.3,44.32,44.27,44.3,90926.0,38.8834,38.901,38.8571,38.8834,90926.0
2023-02-03 12:40:00,44.3,44.3,44.25,44.26,72499.0,38.8834,38.8834,38.8395,38.8483,72499.0
2023-02-03 12:45:00,44.26,44.27,44.21,44.23,178657.0,38.8483,38.8571,38.8044,38.822,178657.0
2023-02-03 12:50:00,44.23,44.29,44.22,44.27,132943.0,38.822,38.8746,38.8132,38.8571,132943.0
2023-02-03 12:55:00,44.26,44.27,44.16,44.18,114974.0,38.8483,38.8571,38.7605,38.7781,114974.0
2023-02-03 13:00:00,44.18,44.18,44.13,44.14,171428.0,38.7781,38.7781,38.7342,38.743,171428.0
2023-02-03 13:05:00,44.14,44.16,44.07,44.07,164413.0,38.743,38.7605,38.6815,38.6815,164413.0
2023-02-03 13:10:00,44.08,44.09,44.03,44.05,132727.0,38.6903,38.6991,38.6464,38.664,132727.0
2023-02-03 13:15:00,44.05,44.06,44.01,44.02,88330.0,38.664,38.6727,38.6289,38.6376,88330.0
2023-02-03 13:20:00,44.02,44.02,43.91,43.92,189587.0,38.6376,38.6376,38.5411,38.5499,189587.0
2023-02-03 13:25:00,43.91,44.0,43.91,43.97,192490.0,38.5411,38.6201,38.5411,38.5937,192490.0
2023-02-03 13:30:00,43.96,43.97,43.91,43.94,93966.0,38.585,38.5937,38.5411,38.5674,93966.0
2023-02-03 13:35:00,43.95,44.0,43.91,44.0,175923.0,38.5762,38.6201,38.5411,38.6201,175923.0
2023-02-03 13:40:00,44.0,44.0,43.91,43.91,136043.0,38.6201,38.6201,38.5411,38.5411,136043.0
2023-02-03 13:45:00,43.91,43.93,43.88,43.91,195609.0,38.5411,38.5586,38.5148,38.5411,195609.0
2023-02-03 13:50:00,43.91,43.98,43.9,43.96,75716.0,38.5411,38.6025,38.5323,38.585,75716.0
2023-02-03 13:55:00,43.96,43.99,43.9,43.91,204546.0,38.585,38.6113,38.5323,38.5411,204546.0
2023-02-03 14:00:00,43.9,43.96,43.89,43.94,205654.0,38.5323,38.585,38.5235,38.5674,205654.0
2023-02-03 14:05:00,43.94,44.04,43.93,43.99,220028.0,38.5674,38.6552,38.5586,38.6113,220028.0
2023-02-03 14:10:00,44.0,44.0,43.93,43.96,79476.0,38.6201,38.6201,38.5586,38.585,79476.0
2023-02-03 14:15:00,43.96,43.97,43.92,43.97,245671.0,38.585,38.5937,38.5499,38.5937,245671.0
2023-02-03 14:20:00,43.97,44.02,43.93,44.02,209569.0,38.5937,38.6376,38.5586,38.6376,209569.0
2023-02-03 14:25:00,44.02,44.04,43.99,44.03,174238.0,38.6376,38.6552,38.6113,38.6464,174238.0
2023-02-03 14:30:00,44.03,44.07,44.01,44.03,298487.0,38.6464,38.6815,38.6289,38.6464,298487.0
2023-02-03 14:35:00,44.02,44.06,44.01,44.02,131081.0,38.6376,38.6727,38.6289,38.6376,131081.0
2023-02-03 14:40:00,44.02,44.05,44.0,44.03,145335.0,38.6376,38.664,38.6201,38.6464,145335.0
2023-02-03 14:45:00,44.03,44.08,44.02,44.08,210434.0,38.6464,38.6903,38.6376,38.6903,210434.0
2023-02-03 14:50:00,44.08,44.1,44.03,44.09,191947.0,38.6903,38.7079,38.6464,38.6991,191947.0
2023-02-03 14:55:00,44.09,44.1,44.02,44.04,163920.0,38.6991,38.7079,38.6376,38.6552,163920.0
2023-02-03 15:00:00,44.04,44.04,43.99,44.02,321785.0,38.6552,38.6552,38.6113,38.6376,321785.0
2023-02-03 15:05:00,44.02,44.08,43.99,44.08,214936.0,38.6376,38.6903,38.6113,38.6903,214936.0
2023-02-03 15:10:00,44.08,44.14,44.06,44.14,318533.0,38.6903,38.743,38.6727,38.743,318533.0
2023-02-03 15:15:00,44.13,44.2,44.12,44.18,134057.0,38.7342,38.7956,38.7254,38.7781,134057.0
2023-02-03 15:20:00,44.18,44.19,44.14,44.17,195433.0,38.7781,38.7868,38.743,38.7693,195433.0
2023-02-03 15:25:00,44.17,44.21,44.15,44.16,150270.0,38.7693,38.8044,38.7517,38.7605,150270.0
2023-02-03 15:30:00,44.16,44.2,44.15,44.16,204223.0,38.7605,38.7956,38.7517,38.7605,204223.0
2023-02-03 15:35:00,44.16,44.17,44.12,44.14,326216.0,38.7605,38.7693,38.7254,38.743,326216.0
2023-02-03 15:40:00,44.14,44.18,44.1,44.11,257343.0,38.743,38.7781,38.7079,38.7166,257343.0
2023-02-03 15:45:00,44.11,44.13,44.08,44.09,263800.0,38.7166,38.7342,38.6903,38.6991,263800.0
2023-02-03 15:50:00,44.09,44.11,44.01,44.05,377832.0,38.6991,38.7166,38.6289,38.664,377832.0
2023-02-03 15:55:00,44.05,44.06,43.99,44.06,1032542.0,38.664,38.6727,38.6113,38.6727,1032542.0
2023-02-06 09:30:00,44.19,44.3,44.1,44.19,860077.0,38.7868,38.8834,38.7079,38.7868,860077.0
2023-02-06 09:35:00,44.18,44.21,44.07,44.13,219032.0,38.7781,38.8044,38.6815,38.7342,219032.0
2023-02-06 09:40:00,44.14,44.16,43.99,43.99,649264.0,38.743,38.7605,38.6113,38.6113,649264.0
2023-02-06 09:45:00,43.99,44.03,43.88,43.98,323576.0,38.6113,38.6464,38.5148,38.6025,323576.0
2023-02-06 09:50:00,43.98,44.1,43.98,44.05,248923.0,38.6025,38.7079,38.6025,38.664,248923.0
2023-02-06 09:55:00,44.06,44.18,44.05,44.14,203403.0,38.6727,38.7781,38.664,38.743,203403.0
2023-02-06 10:00:00,44.14,44.17,44.07,44.08,246211.0,38.743,38.7693,38.6815,38.6903,246211.0
2023-02-06 10:05:00,44.08,44.11,43.92,43.94,220073.0,38.6903,38.7166,38.5499,38.5674,220073.0
2023-02-06 10:10:00,43.94,43.95,43.89,43.91,186761.0,38.5674,38.5762,38.5235,38.5411,186761.0
2023-02-06 10:15:00,43.91,43.91,43.83,43.83,180235.0,38.5411,38.5411,38.4709,38.4709,180235.0
2023-02-06 10:20:00,43.83,43.97,43.83,43.86,273883.0,38.4709,38.5937,38.4709,38.4972,273883.0
2023-02-06 10:25:00,43.85,43.87,43.75,43.78,208861.0,38.4884,38.506,38.4006,38.427,208861.0
2023-02-06 10:30:00,43.78,43.82,43.75,43.82,165363.0,38.427,38.4621,38.4006,38.4621,165363.0
2023-02-06 10:35:00,43.81,43.87,43.79,43.82,266769.0,38.4533,38.506,38.4358,38.4621,266769.0
2023-02-06 10:40:00,43.82,43.91,43.82,43.89,160068.0,38.4621,38.5411,38.4621,38.5235,160068.0
2023-02-06 10:45:00,43.9,43.9,43.8,43.82,181116.0,38.5323,38.5323,38.4445,38.4621,181116.0
2023-02-06 10:50:00,43.82,43.89,43.81,43.88,99028.0,38.4621,38.5235,38.4533,38.5148,99028.0
2023-02-06 10:55:00,43.88,43.96,43.87,43.93,127919.0,38.5148,38.585,38.506,38.5586,127919.0
2023-02-06 11:00:00,43.94,43.94,43.9,43.91,118053.0,38.5674,38.5674,38.5323,38.5411,118053.0
2023-02-06 11:05:00,43.91,43.96,43.9,43.93,98854.0,38.5411,38.585,38.5323,38.5586,98854.0
2023-02-06 11:10:00,43.92,43.95,43.9,43.91,86207.0,38.5499,38.5762,38.5323,38.5411,86207.0
2023-02-06 11:15:00,43.91,43.97,43.89,43.95,95127.0,38.5411,38.5937,38.5235,38.5762,95127.0
2023-02-06 11:20:00,43.95,43.99,43.94,43.98,86654.0,38.5762,38.6113,38.5674,38.6025,86654.0
2023-02-06 11:25:00,43.98,43.99,43.94,43.97,245953.0,38.6025,38.6113,38.5674,38.5937,245953.0
2023-02-06 11:30:00,43.96,43.97,43.86,43.88,129775.0,38.585,38.5937,38.4972,38.5148,129775.0
2023-02-06 11:35:00,43.87,43.91,43.84,43.91,153013.0,38.506,38.5411,38.4796,38.5411,153013.0
2023-02-06 11:40:00,43.9,43.94,43.87,43.93,111126.0,38.5323,38.5674,38.506,38.5586,111126.0
2023-02-06 11:45:00,43.93,43.94,43.89,43.94,117434.0,38.5586,38.5674,38.5235,38.5674,117434.0
2023-02-06 11:50:00,43.94,43.95,43.85,43.87,108515.0,38.5674,38.5762,38.4884,38.506,108515.0
2023-02-06 11:55:00,43.87,43.87,43.8,43.82,92396.0,38.506,38.506,38.4445,38.4621,92396.0
2023-02-06 12:00:00,43.81,43.86,43.8,43.86,78439.0,38.4533,38.4972,38.4445,38.4972,78439.0
2023-02-06 12:05:00,43.85,43.86,43.8,43.81,138118.0,38.4884,38.4972,38.4445,38.4533,138118.0
2023-02-06 12:10:00,43.81,43.83,43.8,43.82,95173.0,38.4533,38.4709,38.4445,38.4621,95173.0
2023-02-06 12:15:00,43.82,43.86,43.8,43.81,213418.0,38.4621,38.4972,38.4445,38.4533,213418.0
2023-02-06 12:20:00,43.81,43.81,43.78,43.8,141043.0,38.4533,38.4533,38.427,38.4445,141043.0
2023-02-06 12:25:00,43.79,43.81,43.75,43.76,106723.0,38.4358,38.4533,38.4006,38.4094,106723.0
2023-02-06 12:30:00,43.76,43.79,43.72,43.77,213954.0,38.4094,38.4358,38.3743,38.4182,213954.0
2023-02-06 12:35:00,43.77,43.79,43.76,43.78,79976.0,38.4182,38.4358,38.4094,38.427,79976.0
2023-02-06 12:40:00,43.77,43.79,43.77,43.79,103901.0,38.4182,38.4358,38.4182,38.4358,103901.0
2023-02-06 12:45:00,43.79,43.8,43.75,43.77,133264.0,38.4358,38.4445,38.4006,38.4182,133264.0
2023-02-06 12:50:00,43.77,43.81,43.77,43.8,105806.0,38.4182,38.4533,38.4182,38.4445,105806.0
2023-02-06 12:55:00,43.8,43.85,43.79,43.83,96777.0,38.4445,38.4884,38.4358,38.4709,96777.0
2023-02-06 13:00:00,43.84,43.85,43.81,43.84,71287.0,38.4796,38.4884,38.4533,38.4796,71287.0
2023-02-06 13:05:00,43.84,43.86,43.83,43.85,131222.0,38.4796,38.4972,38.4709,38.4884,131222.0
2023-02-06 13:10:00,43.84,43.86,43.81,43.84,118332.0,38.4796,38.4972,38.4533,38.4796,118332.0
2023-02-06 13:15:00,43.84,43.86,43.81,43.86,140608.0,38.4796,38.4972,38.4533,38.4972,140608.0
2023-02-06 13:20:00,43.86,43.9,43.85,43.9,121167.0,38.4972,38.5323,38.4884,38.5323,121167.0
2023-02-06 13:25:00,43.91,43.91,43.87,43.88,249550.0,38.5411,38.5411,38.506,38.5148,249550.0
2023-02-06 13:30:00,43.88,43.92,43.87,43.88,92019.0,38.5148,38.5499,38.506,38.5148,92019.0
2023-02-06 13:35:00,43.88,43.92,43.86,43.91,120937.0,38.5148,38.5499,38.4972,38.5411,120937.0
2023-02-06 13:40:00,43.9,43.94,43.87,43.91,109399.0,38.5323,38.5674,38.506,38.5411,109399.0
2023-02-06 13:45:00,43.91,43.96,43.9,43.93,185395.0,38.5411,38.585,38.5323,38.5586,185395.0
2023-02-06 13:50:00,43.93,43.95,43.92,43.92,161697.0,38.5586,38.5762,38.5499,38.5499,161697.0
2023-02-06 13:55:00,43.93,43.93,43.9,43.91,97505.0,38.5586,38.5586,38.5323,38.5411,97505.0
2023-02-06 14:00:00,43.91,43.92,43.88,43.9,90731.0,38.5411,38.5499,38.5148,38.5323,90731.0
2023-02-06 14:05:00,43.9,43.98,43.89,43.98,191812.0,38.5323,38.6025,38.5235,38.6025,191812.0
2023-02-06 14:10:00,43.98,44.0,43.97,43.98,127954.0,38.6025,38.6201,38.5937,38.6025,127954.0
2023-02-06 14:15:00,43.98,44.03,43.98,43.98,345280.0,38.6025,38.6464,38.6025,38.6025,345280.0
2023-02-06 14:20:00,43.98,44.01,43.95,43.96,223697.0,38.6025,38.6289,38.5762,38.585,223697.0
2023-02-06 14:25:00,43.96,43.97,43.94,43.94,96179.0,38.585,38.5937,38.5674,38.5674,96179.0
2023-02-06 14:30:00,43.95,43.96,43.92,43.96,71787.0,38.5762,38.585,38.5499,38.585,71787.0
2023-02-06 14:35:00,43.96,43.96,43.93,43.96,83339.0,38.585,38.585,38.5586,38.585,83339.0
2023-02-06 14:40:00,43.95,43.96,43.91,43.92,91960.0,38.5762,38.585,38.5411,38.5499,91960.0
2023-02-06 14:45:00,43.92,43.94,43.9,43.91,100613.0,38.5499,38.5674,38.5323,38.5411,100613.0
2023-02-06 14:50:00,43.91,43.92,43.89,43.91,101950.0,38.5411,38.5499,38.5235,38.5411,101950.0
2023-02-06 14:55:00,43.91,43.97,43.9,43.97,80998.0,38.5411,38.5937,38.5323,38.5937,80998.0
2023-02-06 15:00:00,43.97,43.98,43.92,43.93,115240.0,38.5937,38.6025,38.5499,38.5586,115240.0
2023-02-06 15:05:00,43.92,43.93,43.89,43.91,95872.0,38.5499,38.5586,38.5235,38.5411,95872.0
2023-02-06 15:10:00,43.91,43.92,43.88,43.89,110665.0,38.5411,38.5499,38.5148,38.5235,110665.0
2023-02-06 15:15:00,43.89,43.91,43.88,43.89,92428.0,38.5235,38.5411,38.5148,38.5235,92428.0
2023-02-06 15:20:00,43.89,43.9,43.86,43.86,89344.0,38.5235,38.5323,38.4972,38.4972,89344.0
2023-02-06 15:25:00,43.86,43.88,43.85,43.86,120936.0,38.4972,38.5148,38.4884,38.4972,120936.0
2023-02-06 15:30:00,43.86,43.87,43.81,43.86,273509.0,38.4972,38.506,38.4533,38.4972,273509.0
2023-02-06 15:35:00,43.86,43.89,43.83,43.83,187999.0,38.4972,38.5235,38.4709,38.4709,187999.0
2023-02-06 15:40:00,43.83,43.84,43.8,43.82,174547.0,38.4709,38.4796,38.4445,38.4621,174547.0
2023-02-06 15:45:00,43.81,43.83,43.77,43.81,228575.0,38.4533,38.4709,38.4182,38.4533,228575.0
2023-02-06 15:50:00,43.81,43.82,43.75,43.77,374831.0,38.4533,38.4621,38.4006,38.4182,374831.0
2023-02-06 15:55:00,43.77,43.8,43.74,43.77,788954.0,38.4182,38.4445,38.3919,38.4182,788954.0
2023-02-07 09:30:00,43.82,43.85,43.66,43.74,759047.0,38.4621,38.4884,38.3217,38.3919,759047.0
2023-02-07 09:35:00,43.74,43.85,43.71,43.84,182944.0,38.3919,38.4884,38.3655,38.4796,182944.0
2023-02-07 09:40:00,43.84,43.9,43.81,43.89,226367.0,38.4796,38.5323,38.4533,38.5235,226367.0
2023-02-07 09:45:00,43.89,43.9,43.76,43.77,170287.0,38.5235,38.5323,38.4094,38.4182,170287.0
2023-02-07 09:50:00,43.77,43.82,43.7,43.73,157539.0,38.4182,38.4621,38.3568,38.3831,157539.0
2023-02-07 09:55:00,43.74,43.82,43.74,43.8,150066.0,38.3919,38.4621,38.3919,38.4445,150066.0
2023-02-07 10:00:00,43.8,43.82,43.75,43.77,141942.0,38.4445,38.4621,38.4006,38.4182,141942.0
2023-02-07 10:05:00,43.77,43.82,43.75,43.76,165563.0,38.4182,38.4621,38.4006,38.4094,165563.0
2023-02-07 10:10:00,43.76,43.76,43.69,43.73,166784.0,38.4094,38.4094,38.348,38.3831,166784.0
2023-02-07 10:15:00,43.73,43.74,43.69,43.7,151738.0,38.3831,38.3919,38.348,38.3568,151738.0
2023-02-07 10:20:00,43.7,43.71,43.66,43.66,342754.0,38.3568,38.3655,38.3217,38.3217,342754.0
2023-02-07 10:25:00,43.67,43.67,43.6,43.63,333823.0,38.3304,38.3304,38.269,38.2953,333823.0
2023-02-07 10:30:00,43.62,43.69,43.58,43.65,341712.0,38.2865,38.348,38.2514,38.3129,341712.0
2023-02-07 10:35:00,43.65,43.69,43.63,43.67,148178.0,38.3129,38.348,38.2953,38.3304,148178.0
2023-02-07 10:40:00,43.68,43.73,43.66,43.67,129871.0,38.3392,38.3831,38.3217,38.3304,129871.0
2023-02-07 10:45:00,43.67,43.7,43.65,43.66,82692.0,38.3304,38.3568,38.3129,38.3217,82692.0
2023-02-07 10:50:00,43.66,43.67,43.6,43.61,161855.0,38.3217,38.3304,38.269,38.2778,161855.0
2023-02-07 10:55:00,43.61,43.62,43.52,43.52,234826.0,38.2778,38.2865,38.1988,38.1988,234826.0
2023-02-07 11:00:00,43.52,43.57,43.48,43.52,362000.0,38.1988,38.2427,38.1637,38.1988,362000.0
2023-02-07 11:05:00,43.52,43.6,43.51,43.59,159077.0,38.1988,38.269,38.19,38.2602,159077.0
2023-02-07 11:10:00,43.59,43.59,43.51,43.52,144611.0,38.2602,38.2602,38.19,38.1988,144611.0
2023-02-07 11:15:00,43.53,43.54,43.5,43.52,211924.0,38.2075,38.2163,38.1812,38.1988,211924.0
2023-02-07 11:20:00,43.52,43.53,43.46,43.48,227009.0,38.1988,38.2075,38.1461,38.1637,227009.0
2023-02-07 11:25:00,43.48,43.53,43.48,43.51,199670.0,38.1637,38.2075,38.1637,38.19,199670.0
2023-02-07 11:30:00,43.52,43.54,43.5,43.52,115759.0,38.1988,38.2163,38.1812,38.1988,115759.0
2023-02-07 11:35:00,43.52,43.52,43.46,43.48,211427.0,38.1988,38.1988,38.1461,38.1637,211427.0
2023-02-07 11:40:00,43.48,43.49,43.43,43.47,149823.0,38.1637,38.1724,38.1198,38.1549,149823.0
2023-02-07 11:45:00,43.48,43.49,43.43,43.47,167303.0,38.1637,38.1724,38.1198,38.1549,167303.0
2023-02-07 11:50:00,43.46,43.49,43.45,43.47,107642.0,38.1461,38.1724,38.1373,38.1549,107642.0
2023-02-07 11:55:00,43.48,43.48,43.41,43.41,153984.0,38.1637,38.1637,38.1022,38.1022,153984.0
2023-02-07 12:00:00,43.41,43.43,43.38,43.39,200908.0,38.1022,38.1198,38.0759,38.0847,200908.0
2023-02-07 12:05:00,43.39,43.4,43.36,43.39,143440.0,38.0847,38.0934,38.0583,38.0847,143440.0
2023-02-07 12:10:00,43.39,43.42,43.37,43.37,166672.0,38.0847,38.111,38.0671,38.0671,166672.0
2023-02-07 12:15:00,43.37,43.4,43.35,43.39,165906.0,38.0671,38.0934,38.0496,38.0847,165906.0
2023-02-07 12:20:00,43.38,43.41,43.37,43.39,146480.0,38.0759,38.1022,38.0671,38.0847,146480.0
2023-02-07 12:25:00,43.39,43.39,43.32,43.32,176728.0,38.0847,38.0847,38.0232,38.0232,176728.0
2023-02-07 12:30:00,43.32,43.39,43.3,43.39,182486.0,38.0232,38.0847,38.0057,38.0847,182486.0
2023-02-07 12:35:00,43.39,43.4,43.35,43.39,144501.0,38.0847,38.0934,38.0496,38.0847,144501.0
2023-02-07 12:40:00,43.39,43.49,43.36,43.46,246442.0,38.0847,38.1724,38.0583,38.1461,246442.0
2023-02-07 12:45:00,43.46,43.59,43.45,43.58,224614.0,38.1461,38.2602,38.1373,38.2514,224614.0
2023-02-07 12:50:00,43.58,43.63,43.53,43.6,212992.0,38.2514,38.2953,38.2075,38.269,212992.0
2023-02-07 12:55:00,43.6,43.63,43.56,43.57,253596.0,38.269,38.2953,38.2339,38.2427,253596.0
2023-02-07 13:00:00,43.57,43.63,43.57,43.59,210415.0,38.2427,38.2953,38.2427,38.2602,210415.0
2023-02-07 13:05:00,43.6,43.63,43.55,43.55,189926.0,38.269,38.2953,38.2251,38.2251,189926.0
2023-02-07 13:10:00,43.56,43.57,43.5,43.51,151806.0,38.2339,38.2427,38.1812,38.19,151806.0
2023-02-07 13:15:00,43.51,43.53,43.46,43.5,212801.0,38.19,38.2075,38.1461,38.1812,212801.0
2023-02-07 13:20:00,43.51,43.55,43.49,43.55,214691.0,38.19,38.2251,38.1724,38.2251,214691.0
2023-02-07 13:25:00,43.55,43.58,43.43,43.43,193040.0,38.2251,38.2514,38.1198,38.1198,193040.0
2023-02-07 13:30:00,43.43,43.43,43.32,43.33,236626.0,38.1198,38.1198,38.0232,38.032,236626.0
2023-02-07 13:35:00,43.33,43.39,43.31,43.36,175558.0,38.032,38.0847,38.0144,38.0583,175558.0
2023-02-07 13:40:00,43.36,43.39,43.33,43.35,151666.0,38.0583,38.0847,38.032,38.0496,151666.0
2023-02-07 13:45:00,43.34,43.35,43.31,43.32,116333.0,38.0408,38.0496,38.0144,38.0232,116333.0
2023-02-07 13:50:00,43.31,43.33,43.25,43.3,183659.0,38.0144,38.032,37.9618,38.0057,183659.0
2023-02-07 13:55:00,43.3,43.35,43.3,43.34,118179.0,38.0057,38.0496,38.0057,38.0408,118179.0
2023-02-07 14:00:00,43.34,43.38,43.33,43.36,115305.0,38.0408,38.0759,38.032,38.0583,115305.0
2023-02-07 14:05:00,43.36,43.48,43.35,43.47,171832.0,38.0583,38.1637,38.0496,38.1549,171832.0
2023-02-07 14:10:00,43.47,43.52,43.44,43.5,144841.0,38.1549,38.1988,38.1286,38.1812,144841.0
2023-02-07 14:15:00,43.49,43.52,43.46,43.48,139762.0,38.1724,38.1988,38.1461,38.1637,139762.0
2023-02-07 14:20:00,43.48,43.5,43.44,43.49,107247.0,38.1637,38.1812,38.1286,38.1724,107247.0
2023-02-07 14:25:00,43.49,43.52,43.44,43.47,104016.0,38.1724,38.1988,38.1286,38.1549,104016.0
2023-02-07 14:30:00,43.48,43.48,43.43,43.47,131303.0,38.1637,38.1637,38.1198,38.1549,131303.0
2023-02-07 14:35:00,43.46,43.49,43.44,43.48,132829.0,38.1461,38.1724,38.1286,38.1637,132829.0
2023-02-07 14:40:00,43.49,43.51,43.45,43.46,92258.0,38.1724,38.19,38.1373,38.1461,92258.0
2023-02-07 14:45:00,43.46,43.49,43.45,43.48,120073.0,38.1461,38.1724,38.1373,38.1637,120073.0
2023-02-07 14:50:00,43.48,43.5,43.43,43.48,191607.0,38.1637,38.1812,38.1198,38.1637,191607.0
2023-02-07 14:55:00,43.48,43.49,43.47,43.48,102098.0,38.1637,38.1724,38.1549,38.1637,102098.0
2023-02-07 15:00:00,43.48,43.53,43.47,43.47,227965.0,38.1637,38.2075,38.1549,38.1549,227965.0
2023-02-07 15:05:00,43.47,43.48,43.41,43.41,107378.0,38.1549,38.1637,38.1022,38.1022,107378.0
2023-02-07 15:10:00,43.42,43.45,43.41,43.41,145915.0,38.111,38.1373,38.1022,38.1022,145915.0
2023-02-07 15:15:00,43.41,43.47,43.41,43.47,148342.0,38.1022,38.1549,38.1022,38.1549,148342.0
2023-02-07 15:20:00,43.47,43.52,43.46,43.5,152290.0,38.1549,38.1988,38.1461,38.1812,152290.0
2023-02-07 15:25:00,43.51,43.57,43.49,43.55,242673.0,38.19,38.2427,38.1724,38.2251,242673.0
2023-02-07 15:30:00,43.56,43.57,43.54,43.55,243671.0,38.2339,38.2427,38.2163,38.2251,243671.0
2023-02-07 15:35:00,43.55,43.61,43.53,43.61,224669.0,38.2251,38.2778,38.2075,38.2778,224669.0
2023-02-07 15:40:00,43.61,43.62,43.58,43.62,258616.0,38.2778,38.2865,38.2514,38.2865,258616.0
2023-02-07 15:45:00,43.62,43.69,43.61,43.67,328842.0,38.2865,38.348,38.2778,38.3304,328842.0
2023-02-07 15:50:00,43.67,43.72,43.67,43.71,443629.0,38.3304,38.3743,38.3304,38.3655,443629.0
2023-02-07 15:55:00,43.7,43.71,43.59,43.61,1235022.0,38.3568,38.3655,38.2602,38.2778,1235022.0
2023-02-08 09:30:00,43.55,43.86,43.53,43.71,626803.0,38.2251,38.4972,38.2075,38.3655,626803.0
2023-02-08 09:35:00,43.71,43.81,43.66,43.69,242582.0,38.3655,38.4533,38.3217,38.348,242582.0
2023-02-08 09:40:00,43.69,43.82,43.67,43.8,157362.0,38.348,38.4621,38.3304,38.4445,157362.0
2023-02-08 09:45:00,43.81,43.83,43.72,43.74,147703.0,38.4533,38.4709,38.3743,38.3919,147703.0
2023-02-08 09:50:00,43.75,43.82,43.72,43.8,157921.0,38.4006,38.4621,38.3743,38.4445,157921.0
2023-02-08 09:55:00,43.8,43.82,43.74,43.78,141285.0,38.4445,38.4621,38.3919,38.427,141285.0
2023-02-08 10:00:00,43.78,43.79,43.7,43.77,169437.0,38.427,38.4358,38.3568,38.4182,169437.0
2023-02-08 10:05:00,43.77,43.82,43.71,43.77,218236.0,38.4182,38.4621,38.3655,38.4182,218236.0
2023-02-08 10:10:00,43.77,43.85,43.72,43.83,147835.0,38.4182,38.4884,38.3743,38.4709,147835.0
2023-02-08 10:15:00,43.84,43.94,43.83,43.93,215634.0,38.4796,38.5674,38.4709,38.5586,215634.0
2023-02-08 10:20:00,43.93,43.98,43.87,43.88,192682.0,38.5586,38.6025,38.506,38.5148,192682.0
2023-02-08 10:25:00,43.88,43.91,43.84,43.87,161110.0,38.5148,38.5411,38.4796,38.506,161110.0
2023-02-08 10:30:00,43.86,43.87,43.78,43.81,165180.0,38.4972,38.506,38.427,38.4533,165180.0
2023-02-08 10:35:00,43.81,43.82,43.74,43.79,163601.0,38.4533,38.4621,38.3919,38.4358,163601.0
2023-02-08 10:40:00,43.8,43.82,43.73,43.82,151197.0,38.4445,38.4621,38.3831,38.4621,151197.0
2023-02-08 10:45:00,43.82,43.85,43.79,43.8,137149.0,38.4621,38.4884,38.4358,38.4445,137149.0
2023-02-08 10:50:00,43.8,43.82,43.77,43.79,178889.0,38.4445,38.4621,38.4182,38.4358,178889.0
2023-02-08 10:55:00,43.78,43.83,43.76,43.82,145113.0,38.427,38.4709,38.4094,38.4621,145113.0
2023-02-08 11:00:00,43.82,43.82,43.76,43.76,143812.0,38.4621,38.4621,38.4094,38.4094,143812.0
2023-02-08 11:05:00,43.77,43.79,43.7,43.79,187955.0,38.4182,38.4358,38.3568,38.4358,187955.0
2023-02-08 11:10:00,43.79,43.91,43.78,43.91,271891.0,38.4358,38.5411,38.427,38.5411,271891.0
2023-02-08 11:15:00,43.91,44.02,43.91,43.96,403437.0,38.5411,38.6376,38.5411,38.585,403437.0
2023-02-08 11:20:00,43.97,43.98,43.86,43.88,199324.0,38.5937,38.6025,38.4972,38.5148,199324.0
2023-02-08 11:25:00,43.88,43.88,43.79,43.81,287291.0,38.5148,38.5148,38.4358,38.4533,287291.0
2023-02-08 11:30:00,43.81,43.83,43.75,43.77,127930.0,38.4533,38.4709,38.4006,38.4182,127930.0
2023-02-08 11:35:00,43.77,43.82,43.76,43.79,96432.0,38.4182,38.4621,38.4094,38.4358,96432.0
2023-02-08 11:40:00,43.8,43.8,43.76,43.76,66798.0,38.4445,38.4445,38.4094,38.4094,66798.0
2023-02-08 11:45:00,43.77,43.79,43.71,43.71,107665.0,38.4182,38.4358,38.3655,38.3655,107665.0
2023-02-08 11:50:00,43.71,43.78,43.71,43.77,95720.0,38.3655,38.427,38.3655,38.4182,95720.0
2023-02-08 11:55:00,43.77,43.8,43.74,43.79,82344.0,38.4182,38.4445,38.3919,38.4358,82344.0
2023-02-08 12:00:00,43.79,43.79,43.74,43.75,125525.0,38.4358,38.4358,38.3919,38.4006,125525.0
2023-02-08 12:05:00,43.74,43.76,43.72,43.73,115124.0,38.3919,38.4094,38.3743,38.3831,115124.0
2023-02-08 12:10:00,43.73,43.77,43.72,43.75,122642.0,38.3831,38.4182,38.3743,38.4006,122642.0
2023-02-08 12:15:00,43.74,43.84,43.71,43.83,111965.0,38.3919,38.4796,38.3655,38.4709,111965.0
2023-02-08 12:20:00,43.83,43.89,43.82,43.87,74720.0,38.4709,38.5235,38.4621,38.506,74720.0
2023-02-08 12:25:00,43.87,43.88,43.83,43.87,95408.0,38.506,38.5148,38.4709,38.506,95408.0
2023-02-08 12:30:00,43.87,43.93,43.86,43.9,124681.0,38.506,38.5586,38.4972,38.5323,124681.0
2023-02-08 12:35:00,43.9,43.91,43.87,43.88,72992.0,38.5323,38.5411,38.506,38.5148,72992.0
2023-02-08 12:40:00,43.88,43.9,43.88,43.89,62705.0,38.5148,38.5323,38.5148,38.5235,62705.0
2023-02-08 12:45:00,43.89,43.93,43.88,43.9,126813.0,38.5235,38.5586,38.5148,38.5323,126813.0
2023-02-08 12:50:00,43.91,43.94,43.9,43.94,157058.0,38.5411,38.5674,38.5323,38.5674,157058.0
2023-02-08 12:55:00,43.94,43.95,43.91,43.94,146849.0,38.5674,38.5762,38.5411,38.5674,146849.0
2023-02-08 13:00:00,43.94,43.99,43.94,43.98,136985.0,38.5674,38.6113,38.5674,38.6025,136985.0
2023-02-08 13:05:00,43.97,44.01,43.94,43.97,160978.0,38.5937,38.6289,38.5674,38.5937,160978.0
2023-02-08 13:10:00,43.96,44.01,43.96,44.0,195774.0,38.585,38.6289,38.585,38.6201,195774.0
2023-02-08 13:15:00,44.0,44.04,43.98,44.04,108190.0,38.6201,38.6552,38.6025,38.6552,108190.0
2023-02-08 13:20:00,44.04,44.09,44.04,44.09,210964.0,38.6552,38.6991,38.6552,38.6991,210964.0
2023-02-08 13:25:00,44.08,44.1,44.05,44.05,178212.0,38.6903,38.7079,38.664,38.664,178212.0
2023-02-08 13:30:00,44.05,44.06,44.02,44.04,99760.0,38.664,38.6727,38.6376,38.6552,99760.0
2023-02-08 13:35:00,44.04,44.05,43.97,43.99,120836.0,38.6552,38.664,38.5937,38.6113,120836.0
2023-02-08 13:40:00,43.99,44.02,43.96,44.0,112354.0,38.6113,38.6376,38.585,38.6201,112354.0
2023-02-08 13:45:00,43.99,44.01,43.98,43.98,90059.0,38.6113,38.6289,38.6025,38.6025,90059.0
2023-02-08 13:50:00,43.98,43.99,43.93,43.94,133160.0,38.6025,38.6113,38.5586,38.5674,133160.0
2023-02-08 13:55:00,43.94,43.99,43.93,43.98,153236.0,38.5674,38.6113,38.5586,38.6025,153236.0
2023-02-08 14:00:00,43.98,43.99,43.94,43.96,140704.0,38.6025,38.6113,38.5674,38.585,140704.0
2023-02-08 14:05:00,43.95,43.97,43.89,43.93,149497.0,38.5762,38.5937,38.5235,38.5586,149497.0
2023-02-08 14:10:00,43.93,43.96,43.92,43.96,131326.0,38.5586,38.585,38.5499,38.585,131326.0
2023-02-08 14:15:00,43.95,44.0,43.95,43.99,154625.0,38.5762,38.6201,38.5762,38.6113,154625.0
2023-02-08 14:20:00,43.99,43.99,43.96,43.97,168131.0,38.6113,38.6113,38.585,38.5937,168131.0
2023-02-08 14:25:00,43.97,43.97,43.92,43.93,138626.0,38.5937,38.5937,38.5499,38.5586,138626.0
2023-02-08 14:30:00,43.92,43.96,43.92,43.95,97189.0,38.5499,38.585,38.5499,38.5762,97189.0
2023-02-08 14:35:00,43.95,43.99,43.94,43.98,104227.0,38.5762,38.6113,38.5674,38.6025,104227.0
2023-02-08 14:40:00,43.98,44.0,43.96,43.97,271656.0,38.6025,38.6201,38.585,38.5937,271656.0
2023-02-08 14:45:00,43.97,44.01,43.96,44.01,254433.0,38.5937,38.6289,38.585,38.6289,254433.0
2023-02-08 14:50:00,44.0,44.02,44.0,44.02,101420.0,38.6201,38.6376,38.6201,38.6376,101420.0
2023-02-08 14:55:00,44.02,44.08,44.01,44.08,136266.0,38.6376,38.6903,38.6289,38.6903,136266.0
2023-02-08 15:00:00,44.08,44.08,44.0,44.01,197373.0,38.6903,38.6903,38.6201,38.6289,197373.0
2023-02-08 15:05:00,44.01,44.02,43.97,43.98,100682.0,38.6289,38.6376,38.5937,38.6025,100682.0
2023-02-08 15:10:00,43.98,43.99,43.9,43.91,170982.0,38.6025,38.6113,38.5323,38.5411,170982.0
2023-02-08 15:15:00,43.91,43.93,43.89,43.9,174757.0,38.5411,38.5586,38.5235,38.5323,174757.0
2023-02-08 15:20:00,43.9,43.95,43.89,43.91,184306.0,38.5323,38.5762,38.5235,38.5411,184306.0
2023-02-08 15:25:00,43.91,43.94,43.9,43.93,135013.0,38.5411,38.5674,38.5323,38.5586,135013.0
2023-02-08 15:30:00,43.92,43.95,43.89,43.9,165943.0,38.5499,38.5762,38.5235,38.5323,165943.0
2023-02-08 15:35:00,43.9,43.94,43.89,43.94,198430.0,38.5323,38.5674,38.5235,38.5674,198430.0
2023-02-08 15:40:00,43.94,43.97,43.91,43.95,231638.0,38.5674,38.5937,38.5411,38.5762,231638.0
2023-02-08 15:45:00,43.96,43.96,43.9,43.91,243283.0,38.585,38.585,38.5323,38.5411,243283.0
2023-02-08 15:50:00,43.9,43.99,43.9,43.96,506057.0,38.5323,38.6113,38.5323,38.585,506057.0
2023-02-08 15:55:00,43.96,44.03,43.95,43.98,1376213.0,38.585,38.6464,38.5762,38.6025,1376213.0
2023-02-09 09:30:00,44.12,44.22,44.02,44.12,612792.0,38.7254,38.8132,38.6376,38.7254,612792.0
2023-02-09 09:35:00,44.11,44.19,44.1,44.12,156290.0,38.7166,38.7868,38.7079,38.7254,156290.0
2023-02-09 09:40:00,44.11,44.15,44.06,44.14,172315.0,38.7166,38.7517,38.6727,38.743,172315.0
2023-02-09 09:45:00,44.15,44.19,44.1,44.18,181249.0,38.7517,38.7868,38.7079,38.7781,181249.0
2023-02-09 09:50:00,44.19,44.33,44.18,44.25,326541.0,38.7868,38.9097,38.7781,38.8395,326541.0
2023-02-09 09:55:00,44.25,44.27,44.19,44.2,173459.0,38.8395,38.8571,38.7868,38.7956,173459.0
2023-02-09 10:00:00,44.2,44.23,44.16,44.16,192059.0,38.7956,38.822,38.7605,38.7605,192059.0
2023-02-09 10:05:00,44.16,44.17,44.11,44.11,179210.0,38.7605,38.7693,38.7166,38.7166,179210.0
2023-02-09 10:10:00,44.12,44.12,44.04,44.05,198186.0,38.7254,38.7254,38.6552,38.664,198186.0
2023-02-09 10:15:00,44.05,44.09,44.0,44.03,158986.0,38.664,38.6991,38.6201,38.6464,158986.0
2023-02-09 10:20:00,44.03,44.11,44.02,44.05,156133.0,38.6464,38.7166,38.6376,38.664,156133.0
2023-02-09 10:25:00,44.05,44.05,43.95,43.98,352308.0,38.664,38.664,38.5762,38.6025,352308.0
2023-02-09 10:30:00,43.97,44.06,43.95,43.99,199150.0,38.5937,38.6727,38.5762,38.6113,199150.0
2023-02-09 10:35:00,43.99,44.01,43.97,44.01,169955.0,38.6113,38.6289,38.5937,38.6289,169955.0
2023-02-09 10:40:00,44.01,44.06,43.98,44.03,164600.0,38.6289,38.6727,38.6025,38.6464,164600.0
2023-02-09 10:45:00,44.03,44.05,43.98,44.0,135749.0,38.6464,38.664,38.6025,38.6201,135749.0
2023-02-09 10:50:00,44.0,44.03,43.96,43.97,112253.0,38.6201,38.6464,38.585,38.5937,112253.0
2023-02-09 10:55:00,43.97,44.01,43.94,43.96,148728.0,38.5937,38.6289,38.5674,38.585,148728.0
2023-02-09 11:00:00,43.96,43.98,43.89,43.94,332808.0,38.585,38.6025,38.5235,38.5674,332808.0
2023-02-09 11:05:00,43.93,43.94,43.86,43.87,148246.0,38.5586,38.5674,38.4972,38.506,148246.0
2023-02-09 11:10:00,43.86,43.94,43.85,43.89,150334.0,38.4972,38.5674,38.4884,38.5235,150334.0
2023-02-09 11:15:00,43.89,43.91,43.85,43.88,147184.0,38.5235,38.5411,38.4884,38.5148,147184.0
2023-02-09 11:20:00,43.88,43.92,43.86,43.91,178556.0,38.5148,38.5499,38.4972,38.5411,178556.0
2023-02-09 11:25:00,43.91,43.93,43.89,43.91,128269.0,38.5411,38.5586,38.5235,38.5411,128269.0
2023-02-09 11:30:00,43.91,43.92,43.86,43.88,87904.0,38.5411,38.5499,38.4972,38.5148,87904.0
2023-02-09 11:35:00,43.88,43.9,43.83,43.85,149841.0,38.5148,38.5323,38.4709,38.4884,149841.0
2023-02-09 11:40:00,43.84,43.88,43.83,43.87,131292.0,38.4796,38.5148,38.4709,38.506,131292.0
2023-02-09 11:45:00,43.86,43.89,43.81,43.84,154710.0,38.4972,38.5235,38.4533,38.4796,154710.0
2023-02-09 11:50:00,43.84,43.88,43.82,43.88,111551.0,38.4796,38.5148,38.4621,38.5148,111551.0
2023-02-09 11:55:00,43.88,43.92,43.86,43.87,119252.0,38.5148,38.5499,38.4972,38.506,119252.0
2023-02-09 12:00:00,43.87,43.9,43.83,43.85,96321.0,38.506,38.5323,38.4709,38.4884,96321.0
2023-02-09 12:05:00,43.85,43.87,43.81,43.82,105006.0,38.4884,38.506,38.4533,38.4621,105006.0
2023-02-09 12:10:00,43.82,43.87,43.81,43.85,90718.0,38.4621,38.506,38.4533,38.4884,90718.0
2023-02-09 12:15:00,43.84,43.85,43.8,43.82,120058.0,38.4796,38.4884,38.4445,38.4621,120058.0
2023-02-09 12:20:00,43.81,43.84,43.8,43.82,80288.0,38.4533,38.4796,38.4445,38.4621,80288.0
2023-02-09 12:25:00,43.82,43.82,43.72,43.73,134956.0,38.4621,38.4621,38.3743,38.3831,134956.0
2023-02-09 12:30:00,43.72,43.74,43.65,43.66,143324.0,38.3743,38.3919,38.3129,38.3217,143324.0
2023-02-09 12:35:00,43.66,43.71,43.65,43.69,78349.0,38.3217,38.3655,38.3129,38.348,78349.0
2023-02-09 12:40:00,43.69,43.73,43.69,43.72,79374.0,38.348,38.3831,38.348,38.3743,79374.0
2023-02-09 12:45:00,43.72,43.75,43.67,43.7,125241.0,38.3743,38.4006,38.3304,38.3568,125241.0
2023-02-09 12:50:00,43.7,43.72,43.67,43.69,48706.0,38.3568,38.3743,38.3304,38.348,48706.0
2023-02-09 12:55:00,43.69,43.73,43.68,43.71,138141.0,38.348,38.3831,38.3392,38.3655,138141.0
2023-02-09 13:00:00,43.71,43.71,43.67,43.7,103400.0,38.3655,38.3655,38.3304,38.3568,103400.0
2023-02-09 13:05:00,43.7,43.71,43.67,43.69,68255.0,38.3568,38.3655,38.3304,38.348,68255.0
2023-02-09 13:10:00,43.69,43.69,43.64,43.65,62531.0,38.348,38.348,38.3041,38.3129,62531.0
2023-02-09 13:15:00,43.64,43.68,43.63,43.68,111833.0,38.3041,38.3392,38.2953,38.3392,111833.0
2023-02-09 13:20:00,43.68,43.69,43.64,43.68,107890.0,38.3392,38.348,38.3041,38.3392,107890.0
2023-02-09 13:25:00,43.68,43.73,43.67,43.71,159850.0,38.3392,38.3831,38.3304,38.3655,159850.0
2023-02-09 13:30:00,43.71,43.74,43.65,43.73,131553.0,38.3655,38.3919,38.3129,38.3831,131553.0
2023-02-09 13:35:00,43.73,43.74,43.66,43.67,68497.0,38.3831,38.3919,38.3217,38.3304,68497.0
2023-02-09 13:40:00,43.67,43.68,43.62,43.63,67602.0,38.3304,38.3392,38.2865,38.2953,67602.0
2023-02-09 13:45:00,43.63,43.65,43.61,43.64,77529.0,38.2953,38.3129,38.2778,38.3041,77529.0
2023-02-09 13:50:00,43.64,43.65,43.62,43.64,79061.0,38.3041,38.3129,38.2865,38.3041,79061.0
2023-02-09 13:55:00,43.64,43.66,43.62,43.65,109922.0,38.3041,38.3217,38.2865,38.3129,109922.0
2023-02-09 14:00:00,43.65,43.67,43.61,43.62,158516.0,38.3129,38.3304,38.2778,38.2865,158516.0
2023-02-09 14:05:00,43.62,43.63,43.59,43.61,112375.0,38.2865,38.2953,38.2602,38.2778,112375.0
2023-02-09 14:10:00,43.6,43.61,43.57,43.59,98274.0,38.269,38.2778,38.2427,38.2602,98274.0
2023-02-09 14:15:00,43.59,43.59,43.52,43.54,121450.0,38.2602,38.2602,38.1988,38.2163,121450.0
2023-02-09 14:20:00,43.53,43.56,43.51,43.52,124149.0,38.2075,38.2339,38.19,38.1988,124149.0
2023-02-09 14:25:00,43.52,43.52,43.47,43.48,440536.0,38.1988,38.1988,38.1549,38.1637,440536.0
2023-02-09 14:30:00,43.48,43.52,43.46,43.48,148290.0,38.1637,38.1988,38.1461,38.1637,148290.0
2023-02-09 14:35:00,43.47,43.5,43.46,43.48,116598.0,38.1549,38.1812,38.1461,38.1637,116598.0
2023-02-09 14:40:00,43.48,43.57,43.47,43.55,284951.0,38.1637,38.2427,38.1549,38.2251,284951.0
2023-02-09 14:45:00,43.55,43.56,43.49,43.51,201767.0,38.2251,38.2339,38.1724,38.19,201767.0
2023-02-09 14:50:00,43.51,43.51,43.47,43.49,131065.0,38.19,38.19,38.1549,38.1724,131065.0
2023-02-09 14:55:00,43.48,43.5,43.47,43.49,90683.0,38.1637,38.1812,38.1549,38.1724,90683.0
2023-02-09 15:00:00,43.49,43.51,43.43,43.44,200538.0,38.1724,38.19,38.1198,38.1286,200538.0
2023-02-09 15:05:00,43.45,43.51,43.43,43.46,282119.0,38.1373,38.19,38.1198,38.1461,282119.0
2023-02-09 15:10:00,43.46,43.47,43.45,43.46,145890.0,38.1461,38.1549,38.1373,38.1461,145890.0
2023-02-09 15:15:00,43.46,43.46,43.37,43.37,170048.0,38.1461,38.1461,38.0671,38.0671,170048.0
2023-02-09 15:20:00,43.38,43.39,43.34,43.34,196018.0,38.0759,38.0847,38.0408,38.0408,196018.0
2023-02-09 15:25:00,43.34,43.35,43.3,43.32,186530.0,38.0408,38.0496,38.0057,38.0232,186530.0
2023-02-09 15:30:00,43.31,43.31,43.25,43.27,303463.0,38.0144,38.0144,37.9618,37.9793,303463.0
2023-02-09 15:35:00,43.26,43.34,43.24,43.33,282836.0,37.9706,38.0408,37.953,38.032,282836.0
2023-02-09 15:40:00,43.33,43.34,43.29,43.34,330874.0,38.032,38.0408,37.9969,38.0408,330874.0
2023-02-09 15:45:00,43.34,43.36,43.31,43.36,418376.0,38.0408,38.0583,38.0144,38.0583,418376.0
2023-02-09 15:50:00,43.36,43.45,43.35,43.41,525473.0,38.0583,38.1373,38.0496,38.1022,525473.0
2023-02-09 15:55:00,43.41,43.42,43.32,43.34,1264696.0,38.1022,38.111,38.0232,38.0408,1264696.0
2023-02-10 09:30:00,43.5,43.5,43.26,43.37,645671.0,38.1812,38.1812,37.9706,38.0671,645671.0
2023-02-10 09:35:00,43.38,43.66,43.34,43.56,632126.0,38.0759,38.3217,38.0408,38.2339,632126.0
2023-02-10 09:40:00,43.56,43.67,43.51,43.59,266265.0,38.2339,38.3304,38.19,38.2602,266265.0
2023-02-10 09:45:00,43.58,43.76,43.58,43.71,433232.0,38.2514,38.4094,38.2514,38.3655,433232.0
2023-02-10 09:50:00,43.7,43.86,43.7,43.77,372464.0,38.3568,38.4972,38.3568,38.4182,372464.0
2023-02-10 09:55:00,43.77,43.92,43.77,43.89,466876.0,38.4182,38.5499,38.4182,38.5235,466876.0
2023-02-10 10:00:00,43.87,43.88,43.74,43.79,343752.0,38.506,38.5148,38.3919,38.4358,343752.0
2023-02-10 10:05:00,43.8,43.91,43.78,43.91,364090.0,38.4445,38.5411,38.427,38.5411,364090.0
2023-02-10 10:10:00,43.91,43.92,43.79,43.8,376622.0,38.5411,38.5499,38.4358,38.4445,376622.0
2023-02-10 10:15:00,43.81,43.9,43.8,43.83,277779.0,38.4533,38.5323,38.4445,38.4709,277779.0
2023-02-10 10:20:00,43.83,43.9,43.82,43.87,337134.0,38.4709,38.5323,38.4621,38.506,337134.0
2023-02-10 10:25:00,43.86,43.95,43.86,43.95,168445.0,38.4972,38.5762,38.4972,38.5762,168445.0
2023-02-10 10:30:00,43.95,43.98,43.9,43.91,293070.0,38.5762,38.6025,38.5323,38.5411,293070.0
2023-02-10 10:35:00,43.92,43.93,43.88,43.91,97011.0,38.5499,38.5586,38.5148,38.5411,97011.0
2023-02-10 10:40:00,43.91,43.91,43.75,43.76,200485.0,38.5411,38.5411,38.4006,38.4094,200485.0
2023-02-10 10:45:00,43.76,43.76,43.66,43.71,150411.0,38.4094,38.4094,38.3217,38.3655,150411.0
2023-02-10 10:50:00,43.72,43.73,43.67,43.71,193376.0,38.3743,38.3831,38.3304,38.3655,193376.0
2023-02-10 10:55:00,43.71,43.72,43.61,43.68,175482.0,38.3655,38.3743,38.2778,38.3392,175482.0
2023-02-10 11:00:00,43.69,43.71,43.67,43.69,91876.0,38.348,38.3655,38.3304,38.348,91876.0
2023-02-10 11:05:00,43.69,43.79,43.68,43.78,235548.0,38.348,38.4358,38.3392,38.427,235548.0
2023-02-10 11:10:00,43.78,43.8,43.75,43.79,110020.0,38.427,38.4445,38.4006,38.4358,110020.0
2023-02-10 11:15:00,43.79,43.86,43.79,43.84,244519.0,38.4358,38.4972,38.4358,38.4796,244519.0
2023-02-10 11:20:00,43.84,43.88,43.8,43.83,256821.0,38.4796,38.5148,38.4445,38.4709,256821.0
2023-02-10 11:25:00,43.82,43.86,43.73,43.77,172057.0,38.4621,38.4972,38.3831,38.4182,172057.0
2023-02-10 11:30:00,43.77,43.77,43.71,43.75,185043.0,38.4182,38.4182,38.3655,38.4006,185043.0
2023-02-10 11:35:00,43.76,43.79,43.73,43.73,105006.0,38.4094,38.4358,38.3831,38.3831,105006.0
2023-02-10 11:40:00,43.73,43.79,43.7,43.78,121890.0,38.3831,38.4358,38.3568,38.427,121890.0
2023-02-10 11:45:00,43.77,43.81,43.69,43.73,119681.0,38.4182,38.4533,38.348,38.3831,119681.0
2023-02-10 11:50:00,43.73,43.75,43.71,43.75,85299.0,38.3831,38.4006,38.3655,38.4006,85299.0
2023-02-10 11:55:00,43.75,43.75,43.7,43.73,78923.0,38.4006,38.4006,38.3568,38.3831,78923.0
2023-02-10 12:00:00,43.73,43.75,43.71,43.72,75740.0,38.3831,38.4006,38.3655,38.3743,75740.0
2023-02-10 12:05:00,43.72,43.77,43.71,43.76,73911.0,38.3743,38.4182,38.3655,38.4094,73911.0
2023-02-10 12:10:00,43.76,43.77,43.69,43.7,104410.0,38.4094,38.4182,38.348,38.3568,104410.0
2023-02-10 12:15:00,43.71,43.73,43.69,43.73,128907.0,38.3655,38.3831,38.348,38.3831,128907.0
2023-02-10 12:20:00,43.73,43.78,43.72,43.76,108010.0,38.3831,38.427,38.3743,38.4094,108010.0
2023-02-10 12:25:00,43.77,43.82,43.75,43.8,92360.0,38.4182,38.4621,38.4006,38.4445,92360.0
2023-02-10 12:30:00,43.8,43.88,43.79,43.86,94939.0,38.4445,38.5148,38.4358,38.4972,94939.0
2023-02-10 12:35:00,43.85,43.94,43.83,43.83,216248.0,38.4884,38.5674,38.4709,38.4709,216248.0
2023-02-10 12:40:00,43.83,43.86,43.81,43.84,89004.0,38.4709,38.4972,38.4533,38.4796,89004.0
2023-02-10 12:45:00,43.84,43.85,43.82,43.83,78833.0,38.4796,38.4884,38.4621,38.4709,78833.0
2023-02-10 12:50:00,43.83,43.87,43.82,43.87,95648.0,38.4709,38.506,38.4621,38.506,95648.0
2023-02-10 12:55:00,43.86,43.9,43.86,43.88,70183.0,38.4972,38.5323,38.4972,38.5148,70183.0
2023-02-10 13:00:00,43.89,43.89,43.87,43.89,50316.0,38.5235,38.5235,38.506,38.5235,50316.0
2023-02-10 13:05:00,43.89,43.93,43.88,43.93,78577.0,38.5235,38.5586,38.5148,38.5586,78577.0
2023-02-10 13:10:00,43.93,43.93,43.89,43.91,111290.0,38.5586,38.5586,38.5235,38.5411,111290.0
2023-02-10 13:15:00,43.91,43.96,43.9,43.94,163743.0,38.5411,38.585,38.5323,38.5674,163743.0
2023-02-10 13:20:00,43.93,43.94,43.91,43.93,110713.0,38.5586,38.5674,38.5411,38.5586,110713.0
2023-02-10 13:25:00,43.93,43.93,43.89,43.9,74730.0,38.5586,38.5586,38.5235,38.5323,74730.0
2023-02-10 13:30:00,43.91,43.91,43.87,43.9,96386.0,38.5411,38.5411,38.506,38.5323,96386.0
2023-02-10 13:35:00,43.9,43.91,43.87,43.89,80403.0,38.5323,38.5411,38.506,38.5235,80403.0
2023-02-10 13:40:00,43.89,43.9,43.87,43.89,96404.0,38.5235,38.5323,38.506,38.5235,96404.0
2023-02-10 13:45:00,43.88,43.93,43.87,43.93,68429.0,38.5148,38.5586,38.506,38.5586,68429.0
2023-02-10 13:50:00,43.93,43.93,43.88,43.91,88013.0,38.5586,38.5586,38.5148,38.5411,88013.0
2023-02-10 13:55:00,43.91,43.91,43.87,43.88,57785.0,38.5411,38.5411,38.506,38.5148,57785.0
2023-02-10 14:00:00,43.89,43.89,43.81,43.83,68472.0,38.5235,38.5235,38.4533,38.4709,68472.0
2023-02-10 14:05:00,43.83,43.86,43.82,43.84,68596.0,38.4709,38.4972,38.4621,38.4796,68596.0
2023-02-10 14:10:00,43.84,43.87,43.84,43.86,106760.0,38.4796,38.506,38.4796,38.4972,106760.0
2023-02-10 14:15:00,43.86,43.86,43.82,43.84,73023.0,38.4972,38.4972,38.4621,38.4796,73023.0
2023-02-10 14:20:00,43.84,43.87,43.84,43.84,111240.0,38.4796,38.506,38.4796,38.4796,111240.0
2023-02-10 14:25:00,43.84,43.86,43.83,43.86,95523.0,38.4796,38.4972,38.4709,38.4972,95523.0
2023-02-10 14:30:00,43.86,43.9,43.84,43.9,109510.0,38.4972,38.5323,38.4796,38.5323,109510.0
2023-02-10 14:35:00,43.9,43.9,43.87,43.9,68050.0,38.5323,38.5323,38.506,38.5323,68050.0
2023-02-10 14:40:00,43.89,43.91,43.87,43.89,89733.0,38.5235,38.5411,38.506,38.5235,89733.0
2023-02-10 14:45:00,43.9,43.92,43.89,43.91,58850.0,38.5323,38.5499,38.5235,38.5411,58850.0
2023-02-10 14:50:00,43.91,43.93,43.89,43.93,110481.0,38.5411,38.5586,38.5235,38.5586,110481.0
2023-02-10 14:55:00,43.92,43.96,43.91,43.91,129118.0,38.5499,38.585,38.5411,38.5411,129118.0
2023-02-10 15:00:00,43.92,43.94,43.88,43.88,106271.0,38.5499,38.5674,38.5148,38.5148,106271.0
2023-02-10 15:05:00,43.89,43.93,43.88,43.93,107187.0,38.5235,38.5586,38.5148,38.5586,107187.0
2023-02-10 15:10:00,43.93,43.94,43.89,43.89,105632.0,38.5586,38.5674,38.5235,38.5235,105632.0
2023-02-10 15:15:00,43.9,43.9,43.85,43.89,105080.0,38.5323,38.5323,38.4884,38.5235,105080.0
2023-02-10 15:20:00,43.89,43.9,43.87,43.89,116490.0,38.5235,38.5323,38.506,38.5235,116490.0
2023-02-10 15:25:00,43.89,43.93,43.87,43.93,171086.0,38.5235,38.5586,38.506,38.5586,171086.0
2023-02-10 15:30:00,43.93,43.93,43.89,43.93,166521.0,38.5586,38.5586,38.5235,38.5586,166521.0
2023-02-10 15:35:00,43.93,43.95,43.91,43.95,219575.0,38.5586,38.5762,38.5411,38.5762,219575.0
2023-02-10 15:40:00,43.95,43.96,43.92,43.94,179635.0,38.5762,38.585,38.5499,38.5674,179635.0
2023-02-10 15:45:00,43.94,43.97,43.93,43.95,195570.0,38.5674,38.5937,38.5586,38.5762,195570.0
2023-02-10 15:50:00,43.95,43.95,43.87,43.93,354516.0,38.5762,38.5762,38.506,38.5586,354516.0
2023-02-10 15:55:00,43.92,43.95,43.87,43.88,783947.0,38.5499,38.5762,38.506,38.5148,783947.0
2023-02-13 09:30:00,43.68,43.74,43.63,43.63,527885.0,38.3392,38.3919,38.2953,38.2953,527885.0
2023-02-13 09:35:00,43.64,43.74,43.62,43.7,158266.0,38.3041,38.3919,38.2865,38.3568,158266.0
2023-02-13 09:40:00,43.7,43.73,43.57,43.64,173483.0,38.3568,38.3831,38.2427,38.3041,173483.0
2023-02-13 09:45:00,43.64,43.66,43.57,43.64,156755.0,38.3041,38.3217,38.2427,38.3041,156755.0
2023-02-13 09:50:00,43.64,43.66,43.59,43.63,126588.0,38.3041,38.3217,38.2602,38.2953,126588.0
2023-02-13 09:55:00,43.63,43.69,43.58,43.62,206096.0,38.2953,38.348,38.2514,38.2865,206096.0
2023-02-13 10:00:00,43.62,43.62,43.51,43.53,242645.0,38.2865,38.2865,38.19,38.2075,242645.0
2023-02-13 10:05:00,43.54,43.63,43.51,43.63,276829.0,38.2163,38.2953,38.19,38.2953,276829.0
2023-02-13 10:10:00,43.63,43.68,43.61,43.68,138785.0,38.2953,38.3392,38.2778,38.3392,138785.0
2023-02-13 10:15:00,43.68,43.72,43.64,43.69,155767.0,38.3392,38.3743,38.3041,38.348,155767.0
2023-02-13 10:20:00,43.69,43.73,43.68,43.69,110576.0,38.348,38.3831,38.3392,38.348,110576.0
2023-02-13 10:25:00,43.7,43.76,43.69,43.74,243612.0,38.3568,38.4094,38.348,38.3919,243612.0
2023-02-13 10:30:00,43.75,43.75,43.68,43.71,109748.0,38.4006,38.4006,38.3392,38.3655,109748.0
2023-02-13 10:35:00,43.72,43.77,43.7,43.76,96265.0,38.3743,38.4182,38.3568,38.4094,96265.0
2023-02-13 10:40:00,43.75,43.76,43.72,43.73,99501.0,38.4006,38.4094,38.3743,38.3831,99501.0
2023-02-13 10:45:00,43.73,43.73,43.67,43.7,114522.0,38.3831,38.3831,38.3304,38.3568,114522.0
2023-02-13 10:50:00,43.71,43.77,43.68,43.69,154971.0,38.3655,38.4182,38.3392,38.348,154971.0
2023-02-13 10:55:00,43.69,43.72,43.68,43.72,102028.0,38.348,38.3743,38.3392,38.3743,102028.0
2023-02-13 11:00:00,43.72,43.73,43.68,43.7,109087.0,38.3743,38.3831,38.3392,38.3568,109087.0
2023-02-13 11:05:00,43.7,43.72,43.67,43.68,84341.0,38.3568,38.3743,38.3304,38.3392,84341.0
2023-02-13 11:10:00,43.69,43.7,43.66,43.7,106695.0,38.348,38.3568,38.3217,38.3568,106695.0
2023-02-13 11:15:00,43.69,43.71,43.66,43.67,85134.0,38.348,38.3655,38.3217,38.3304,85134.0
2023-02-13 11:20:00,43.67,43.74,43.66,43.69,139955.0,38.3304,38.3919,38.3217,38.348,139955.0
2023-02-13 11:25:00,43.7,43.73,43.68,43.73,115795.0,38.3568,38.3831,38.3392,38.3831,115795.0
2023-02-13 11:30:00,43.73,43.73,43.67,43.68,102883.0,38.3831,38.3831,38.3304,38.3392,102883.0
2023-02-13 11:35:00,43.68,43.7,43.66,43.68,198946.0,38.3392,38.3568,38.3217,38.3392,198946.0
2023-02-13 11:40:00,43.68,43.73,43.66,43.7,135282.0,38.3392,38.3831,38.3217,38.3568,135282.0
2023-02-13 11:45:00,43.71,43.73,43.69,43.72,77072.0,38.3655,38.3831,38.348,38.3743,77072.0
2023-02-13 11:50:00,43.72,43.72,43.67,43.67,142481.0,38.3743,38.3743,38.3304,38.3304,142481.0
2023-02-13 11:55:00,43.68,43.72,43.66,43.71,87756.0,38.3392,38.3743,38.3217,38.3655,87756.0
2023-02-13 12:00:00,43.7,43.72,43.68,43.68,79279.0,38.3568,38.3743,38.3392,38.3392,79279.0
2023-02-13 12:05:00,43.69,43.72,43.67,43.71,68496.0,38.348,38.3743,38.3304,38.3655,68496.0
2023-02-13 12:10:00,43.71,43.72,43.69,43.71,72547.0,38.3655,38.3743,38.348,38.3655,72547.0
2023-02-13 12:15:00,43.71,43.72,43.69,43.7,88325.0,38.3655,38.3743,38.348,38.3568,88325.0
2023-02-13 12:20:00,43.7,43.71,43.67,43.69,108594.0,38.3568,38.3655,38.3304,38.348,108594.0
2023-02-13 12:25:00,43.69,43.71,43.67,43.69,99369.0,38.348,38.3655,38.3304,38.348,99369.0
2023-02-13 12:30:00,43.69,43.69,43.67,43.68,58800.0,38.348,38.348,38.3304,38.3392,58800.0
2023-02-13 12:35:00,43.68,43.68,43.65,43.66,155008.0,38.3392,38.3392,38.3129,38.3217,155008.0
2023-02-13 12:40:00,43.66,43.68,43.66,43.68,75594.0,38.3217,38.3392,38.3217,38.3392,75594.0
2023-02-13 12:45:00,43.68,43.71,43.67,43.71,87362.0,38.3392,38.3655,38.3304,38.3655,87362.0
2023-02-13 12:50:00,43.71,43.71,43.68,43.69,130245.0,38.3655,38.3655,38.3392,38.348,130245.0
2023-02-13 12:55:00,43.69,43.71,43.66,43.68,176814.0,38.348,38.3655,38.3217,38.3392,176814.0
2023-02-13 13:00:00,43.68,43.68,43.66,43.68,74492.0,38.3392,38.3392,38.3217,38.3392,74492.0
2023-02-13 13:05:00,43.68,43.68,43.64,43.68,98947.0,38.3392,38.3392,38.3041,38.3392,98947.0
2023-02-13 13:10:00,43.68,43.71,43.65,43.66,164614.0,38.3392,38.3655,38.3129,38.3217,164614.0
2023-02-13 13:15:00,43.66,43.71,43.65,43.7,96711.0,38.3217,38.3655,38.3129,38.3568,96711.0
2023-02-13 13:20:00,43.7,43.7,43.68,43.69,69144.0,38.3568,38.3568,38.3392,38.348,69144.0
2023-02-13 13:25:00,43.69,43.71,43.68,43.71,88672.0,38.348,38.3655,38.3392,38.3655,88672.0
2023-02-13 13:30:00,43.7,43.71,43.68,43.69,75964.0,38.3568,38.3655,38.3392,38.348,75964.0
2023-02-13 13:35:00,43.69,43.71,43.68,43.71,76111.0,38.348,38.3655,38.3392,38.3655,76111.0
2023-02-13 13:40:00,43.71,43.71,43.68,43.69,128914.0,38.3655,38.3655,38.3392,38.348,128914.0
2023-02-13 13:45:00,43.69,43.71,43.68,43.71,67261.0,38.348,38.3655,38.3392,38.3655,67261.0
2023-02-13 13:50:00,43.71,43.71,43.69,43.71,98897.0,38.3655,38.3655,38.348,38.3655,98897.0
2023-02-13 13:55:00,43.71,43.74,43.7,43.74,104091.0,38.3655,38.3919,38.3568,38.3919,104091.0
2023-02-13 14:00:00,43.73,43.75,43.73,43.75,134649.0,38.3831,38.4006,38.3831,38.4006,134649.0
2023-02-13 14:05:00,43.75,43.75,43.72,43.73,126779.0,38.4006,38.4006,38.3743,38.3831,126779.0
2023-02-13 14:10:00,43.73,43.74,43.68,43.7,127959.0,38.3831,38.3919,38.3392,38.3568,127959.0
2023-02-13 14:15:00,43.7,43.73,43.68,43.7,97349.0,38.3568,38.3831,38.3392,38.3568,97349.0
2023-02-13 14:20:00,43.7,43.71,43.68,43.7,105755.0,38.3568,38.3655,38.3392,38.3568,105755.0
2023-02-13 14:25:00,43.7,43.7,43.62,43.63,139585.0,38.3568,38.3568,38.2865,38.2953,139585.0
2023-02-13 14:30:00,43.63,43.64,43.6,43.62,168600.0,38.2953,38.3041,38.269,38.2865,168600.0
2023-02-13 14:35:00,43.61,43.65,43.61,43.62,131981.0,38.2778,38.3129,38.2778,38.2865,131981.0
2023-02-13 14:40:00,43.63,43.68,43.61,43.68,140824.0,38.2953,38.3392,38.2778,38.3392,140824.0
2023-02-13 14:45:00,43.67,43.68,43.65,43.66,113751.0,38.3304,38.3392,38.3129,38.3217,113751.0
2023-02-13 14:50:00,43.66,43.68,43.65,43.66,135788.0,38.3217,38.3392,38.3129,38.3217,135788.0
2023-02-13 14:55:00,43.65,43.66,43.63,43.66,135600.0,38.3129,38.3217,38.2953,38.3217,135600.0
2023-02-13 15:00:00,43.66,43.66,43.61,43.64,201953.0,38.3217,38.3217,38.2778,38.3041,201953.0
2023-02-13 15:05:00,43.64,43.7,43.63,43.69,143101.0,38.3041,38.3568,38.2953,38.348,143101.0
2023-02-13 15:10:00,43.68,43.7,43.67,43.7,154628.0,38.3392,38.3568,38.3304,38.3568,154628.0
2023-02-13 15:15:00,43.7,43.7,43.66,43.7,147298.0,38.3568,38.3568,38.3217,38.3568,147298.0
2023-02-13 15:20:00,43.7,43.7,43.67,43.69,234192.0,38.3568,38.3568,38.3304,38.348,234192.0
2023-02-13 15:25:00,43.69,43.73,43.68,43.71,165753.0,38.348,38.3831,38.3392,38.3655,165753.0
2023-02-13 15:30:00,43.7,43.73,43.7,43.73,202103.0,38.3568,38.3831,38.3568,38.3831,202103.0
2023-02-13 15:35:00,43.73,43.78,43.72,43.77,152627.0,38.3831,38.427,38.3743,38.4182,152627.0
2023-02-13 15:40:00,43.77,43.84,43.77,43.84,212386.0,38.4182,38.4796,38.4182,38.4796,212386.0
2023-02-13 15:45:00,43.83,43.88,43.81,43.87,282282.0,38.4709,38.5148,38.4533,38.506,282282.0
2023-02-13 15:50:00,43.88,43.96,43.84,43.96,527948.0,38.5148,38.585,38.4796,38.585,527948.0
2023-02-13 15:55:00,43.96,44.01,43.92,43.99,1251707.0,38.585,38.6289,38.5499,38.6113,1251707.0
2023-02-14 09:30:00,44.09,44.12,43.88,43.9,456524.0,38.6991,38.7254,38.5148,38.5323,456524.0
2023-02-14 09:35:00,43.87,43.87,43.78,43.86,164013.0,38.506,38.506,38.427,38.4972,164013.0
2023-02-14 09:40:00,43.86,43.88,43.8,43.85,106847.0,38.4972,38.5148,38.4445,38.4884,106847.0
2023-02-14 09:45:00,43.86,44.0,43.85,43.99,365602.0,38.4972,38.6201,38.4884,38.6113,365602.0
2023-02-14 09:50:00,43.99,44.03,43.97,44.0,164469.0,38.6113,38.6464,38.5937,38.6201,164469.0
2023-02-14 09:55:00,43.99,44.1,43.97,43.98,369221.0,38.6113,38.7079,38.5937,38.6025,369221.0
2023-02-14 10:00:00,43.98,44.05,43.97,44.02,193098.0,38.6025,38.664,38.5937,38.6376,193098.0
2023-02-14 10:05:00,44.01,44.12,44.0,44.04,200712.0,38.6289,38.7254,38.6201,38.6552,200712.0
2023-02-14 10:10:00,44.03,44.11,44.0,44.11,173728.0,38.6464,38.7166,38.6201,38.7166,173728.0
2023-02-14 10:15:00,44.11,44.12,44.04,44.08,160541.0,38.7166,38.7254,38.6552,38.6903,160541.0
2023-02-14 10:20:00,44.08,44.12,44.05,44.08,123442.0,38.6903,38.7254,38.664,38.6903,123442.0
2023-02-14 10:25:00,44.07,44.1,44.02,44.04,156576.0,38.6815,38.7079,38.6376,38.6552,156576.0
2023-02-14 10:30:00,44.05,44.06,43.95,44.0,210757.0,38.664,38.6727,38.5762,38.6201,210757.0
2023-02-14 10:35:00,43.99,44.0,43.8,43.8,134769.0,38.6113,38.6201,38.4445,38.4445,134769.0
2023-02-14 10:40:00,43.8,43.82,43.78,43.8,99300.0,38.4445,38.4621,38.427,38.4445,99300.0
2023-02-14 10:45:00,43.81,43.82,43.74,43.8,189747.0,38.4533,38.4621,38.3919,38.4445,189747.0
2023-02-14 10:50:00,43.79,43.8,43.7,43.71,156566.0,38.4358,38.4445,38.3568,38.3655,156566.0
2023-02-14 10:55:00,43.71,43.73,43.66,43.7,197910.0,38.3655,38.3831,38.3217,38.3568,197910.0
2023-02-14 11:00:00,43.7,43.89,43.69,43.85,194197.0,38.3568,38.5235,38.348,38.4884,194197.0
2023-02-14 11:05:00,43.84,43.91,43.82,43.83,119913.0,38.4796,38.5411,38.4621,38.4709,119913.0
2023-02-14 11:10:00,43.83,43.87,43.81,43.85,78763.0,38.4709,38.506,38.4533,38.4884,78763.0
2023-02-14 11:15:00,43.84,43.89,43.82,43.86,109994.0,38.4796,38.5235,38.4621,38.4972,109994.0
2023-02-14 11:20:00,43.87,43.89,43.84,43.87,90807.0,38.506,38.5235,38.4796,38.506,90807.0
2023-02-14 11:25:00,43.87,43.87,43.7,43.71,136272.0,38.506,38.506,38.3568,38.3655,136272.0
2023-02-14 11:30:00,43.71,43.72,43.62,43.63,122079.0,38.3655,38.3743,38.2865,38.2953,122079.0
2023-02-14 11:35:00,43.62,43.69,43.61,43.68,148940.0,38.2865,38.348,38.2778,38.3392,148940.0
2023-02-14 11:40:00,43.68,43.7,43.64,43.66,117297.0,38.3392,38.3568,38.3041,38.3217,117297.0
2023-02-14 11:45:00,43.65,43.68,43.62,43.66,94029.0,38.3129,38.3392,38.2865,38.3217,94029.0
2023-02-14 11:50:00,43.66,43.66,43.58,43.63,165249.0,38.3217,38.3217,38.2514,38.2953,165249.0
2023-02-14 11:55:00,43.62,43.67,43.61,43.65,99448.0,38.2865,38.3304,38.2778,38.3129,99448.0
2023-02-14 12:00:00,43.65,43.7,43.63,43.69,74223.0,38.3129,38.3568,38.2953,38.348,74223.0
2023-02-14 12:05:00,43.69,43.71,43.66,43.69,87720.0,38.348,38.3655,38.3217,38.348,87720.0
2023-02-14 12:10:00,43.7,43.76,43.69,43.75,122960.0,38.3568,38.4094,38.348,38.4006,122960.0
2023-02-14 12:15:00,43.75,43.78,43.73,43.78,102716.0,38.4006,38.427,38.3831,38.427,102716.0
2023-02-14 12:20:00,43.78,43.81,43.71,43.71,90610.0,38.427,38.4533,38.3655,38.3655,90610.0
2023-02-14 12:25:00,43.71,43.8,43.71,43.77,73518.0,38.3655,38.4445,38.3655,38.4182,73518.0
2023-02-14 12:30:00,43.78,43.8,43.76,43.8,55661.0,38.427,38.4445,38.4094,38.4445,55661.0
2023-02-14 12:35:00,43.8,43.8,43.76,43.77,57866.0,38.4445,38.4445,38.4094,38.4182,57866.0
2023-02-14 12:40:00,43.77,43.8,43.76,43.78,78632.0,38.4182,38.4445,38.4094,38.427,78632.0
2023-02-14 12:45:00,43.78,43.82,43.78,43.81,55900.0,38.427,38.4621,38.427,38.4533,55900.0
2023-02-14 12:50:00,43.81,43.82,43.78,43.82,55843.0,38.4533,38.4621,38.427,38.4621,55843.0
2023-02-14 12:55:00,43.81,43.85,43.81,43.83,100183.0,38.4533,38.4884,38.4533,38.4709,100183.0
2023-02-14 13:00:00,43.82,43.96,43.82,43.93,162009.0,38.4621,38.585,38.4621,38.5586,162009.0
2023-02-14 13:05:00,43.94,43.95,43.9,43.91,70746.0,38.5674,38.5762,38.5323,38.5411,70746.0
2023-02-14 13:10:00,43.91,43.91,43.86,43.91,105240.0,38.5411,38.5411,38.4972,38.5411,105240.0
2023-02-14 13:15:00,43.9,43.98,43.9,43.95,83753.0,38.5323,38.6025,38.5323,38.5762,83753.0
2023-02-14 13:20:00,43.95,43.96,43.9,43.92,57967.0,38.5762,38.585,38.5323,38.5499,57967.0
2023-02-14 13:25:00,43.91,43.94,43.89,43.92,60941.0,38.5411,38.5674,38.5235,38.5499,60941.0
2023-02-14 13:30:00,43.92,43.96,43.91,43.94,74101.0,38.5499,38.585,38.5411,38.5674,74101.0
2023-02-14 13:35:00,43.95,43.96,43.92,43.93,55094.0,38.5762,38.585,38.5499,38.5586,55094.0
2023-02-14 13:40:00,43.93,43.96,43.9,43.91,81190.0,38.5586,38.585,38.5323,38.5411,81190.0
2023-02-14 13:45:00,43.92,43.95,43.92,43.92,67623.0,38.5499,38.5762,38.5499,38.5499,67623.0
2023-02-14 13:50:00,43.92,43.94,43.91,43.93,63618.0,38.5499,38.5674,38.5411,38.5586,63618.0
2023-02-14 13:55:00,43.93,43.93,43.89,43.9,50293.0,38.5586,38.5586,38.5235,38.5323,50293.0
2023-02-14 14:00:00,43.9,43.9,43.84,43.88,152947.0,38.5323,38.5323,38.4796,38.5148,152947.0
2023-02-14 14:05:00,43.88,43.88,43.79,43.81,132716.0,38.5148,38.5148,38.4358,38.4533,132716.0
2023-02-14 14:10:00,43.81,43.85,43.78,43.83,178533.0,38.4533,38.4884,38.427,38.4709,178533.0
2023-02-14 14:15:00,43.83,43.89,43.83,43.89,51336.0,38.4709,38.5235,38.4709,38.5235,51336.0
2023-02-14 14:20:00,43.89,43.93,43.89,43.91,96377.0,38.5235,38.5586,38.5235,38.5411,96377.0
2023-02-14 14:25:00,43.91,43.94,43.89,43.94,111975.0,38.5411,38.5674,38.5235,38.5674,111975.0
2023-02-14 14:30:00,43.94,44.04,43.93,44.04,196141.0,38.5674,38.6552,38.5586,38.6552,196141.0
2023-02-14 14:35:00,44.04,44.1,44.04,44.1,378396.0,38.6552,38.7079,38.6552,38.7079,378396.0
2023-02-14 14:40:00,44.09,44.13,44.09,44.13,283626.0,38.6991,38.7342,38.6991,38.7342,283626.0
2023-02-14 14:45:00,44.12,44.17,44.12,44.16,191323.0,38.7254,38.7693,38.7254,38.7605,191323.0
2023-02-14 14:50:00,44.16,44.17,44.14,44.16,240495.0,38.7605,38.7693,38.743,38.7605,240495.0
2023-02-14 14:55:00,44.16,44.2,44.11,44.12,371674.0,38.7605,38.7956,38.7166,38.7254,371674.0
2023-02-14 15:00:00,44.12,44.12,44.06,44.07,134980.0,38.7254,38.7254,38.6727,38.6815,134980.0
2023-02-14 15:05:00,44.06,44.07,44.03,44.05,153043.0,38.6727,38.6815,38.6464,38.664,153043.0
2023-02-14 15:10:00,44.05,44.07,44.02,44.07,125919.0,38.664,38.6815,38.6376,38.6815,125919.0
2023-02-14 15:15:00,44.06,44.07,44.03,44.05,110096.0,38.6727,38.6815,38.6464,38.664,110096.0
2023-02-14 15:20:00,44.05,44.06,44.02,44.05,109595.0,38.664,38.6727,38.6376,38.664,109595.0
2023-02-14 15:25:00,44.05,44.1,44.04,44.07,166820.0,38.664,38.7079,38.6552,38.6815,166820.0
2023-02-14 15:30:00,44.08,44.1,44.03,44.04,255996.0,38.6903,38.7079,38.6464,38.6552,255996.0
2023-02-14 15:35:00,44.04,44.05,43.99,44.02,316790.0,38.6552,38.664,38.6113,38.6376,316790.0
2023-02-14 15:40:00,44.02,44.02,43.95,43.96,255250.0,38.6376,38.6376,38.5762,38.585,255250.0
2023-02-14 15:45:00,43.96,43.96,43.87,43.93,363996.0,38.585,38.585,38.506,38.5586,363996.0
2023-02-14 15:50:00,43.92,43.92,43.84,43.86,355107.0,38.5499,38.5499,38.4796,38.4972,355107.0
2023-02-14 15:55:00,43.87,43.87,43.71,43.75,1467991.0,38.506,38.506,38.3655,38.4006,1467991.0
2023-02-15 09:30:00,43.42,43.61,43.4,43.6,669032.0,38.111,38.2778,38.0934,38.269,669032.0
2023-02-15 09:35:00,43.59,43.59,43.42,43.43,322741.0,38.2602,38.2602,38.111,38.1198,322741.0
2023-02-15 09:40:00,43.42,43.46,43.36,43.41,333522.0,38.111,38.1461,38.0583,38.1022,333522.0
2023-02-15 09:45:00,43.41,43.46,43.35,43.39,188613.0,38.1022,38.1461,38.0496,38.0847,188613.0
2023-02-15 09:50:00,43.39,43.43,43.36,43.4,177504.0,38.0847,38.1198,38.0583,38.0934,177504.0
2023-02-15 09:55:00,43.41,43.51,43.39,43.48,123269.0,38.1022,38.19,38.0847,38.1637,123269.0
2023-02-15 10:00:00,43.47,43.52,43.45,43.49,162849.0,38.1549,38.1988,38.1373,38.1724,162849.0
2023-02-15 10:05:00,43.5,43.56,43.48,43.52,194694.0,38.1812,38.2339,38.1637,38.1988,194694.0
2023-02-15 10:10:00,43.52,43.53,43.4,43.45,103787.0,38.1988,38.2075,38.0934,38.1373,103787.0
2023-02-15 10:15:00,43.45,43.5,43.43,43.5,73070.0,38.1373,38.1812,38.1198,38.1812,73070.0
2023-02-15 10:20:00,43.5,43.52,43.44,43.45,115526.0,38.1812,38.1988,38.1286,38.1373,115526.0
2023-02-15 10:25:00,43.44,43.47,43.41,43.45,163963.0,38.1286,38.1549,38.1022,38.1373,163963.0
2023-02-15 10:30:00,43.44,43.49,43.42,43.48,128484.0,38.1286,38.1724,38.111,38.1637,128484.0
2023-02-15 10:35:00,43.48,43.48,43.43,43.45,99374.0,38.1637,38.1637,38.1198,38.1373,99374.0
2023-02-15 10:40:00,43.45,43.45,43.41,43.42,156125.0,38.1373,38.1373,38.1022,38.111,156125.0
2023-02-15 10:45:00,43.43,43.47,43.42,43.44,100094.0,38.1198,38.1549,38.111,38.1286,100094.0
2023-02-15 10:50:00,43.44,43.48,43.42,43.46,93093.0,38.1286,38.1637,38.111,38.1461,93093.0
2023-02-15 10:55:00,43.46,43.48,43.45,43.48,121884.0,38.1461,38.1637,38.1373,38.1637,121884.0
2023-02-15 11:00:00,43.48,43.51,43.47,43.49,110182.0,38.1637,38.19,38.1549,38.1724,110182.0
2023-02-15 11:05:00,43.48,43.53,43.48,43.5,91609.0,38.1637,38.2075,38.1637,38.1812,91609.0
2023-02-15 11:10:00,43.5,43.51,43.49,43.51,91548.0,38.1812,38.19,38.1724,38.19,91548.0
2023-02-15 11:15:00,43.51,43.53,43.5,43.52,80545.0,38.19,38.2075,38.1812,38.1988,80545.0
2023-02-15 11:20:00,43.52,43.52,43.48,43.51,102522.0,38.1988,38.1988,38.1637,38.19,102522.0
2023-02-15 11:25:00,43.51,43.51,43.48,43.5,78199.0,38.19,38.19,38.1637,38.1812,78199.0
2023-02-15 11:30:00,43.51,43.51,43.44,43.45,102714.0,38.19,38.19,38.1286,38.1373,102714.0
2023-02-15 11:35:00,43.44,43.51,43.43,43.5,102442.0,38.1286,38.19,38.1198,38.1812,102442.0
2023-02-15 11:40:00,43.5,43.53,43.47,43.48,93689.0,38.1812,38.2075,38.1549,38.1637,93689.0
2023-02-15 11:45:00,43.48,43.53,43.47,43.52,69319.0,38.1637,38.2075,38.1549,38.1988,69319.0
2023-02-15 11:50:00,43.52,43.53,43.48,43.48,65736.0,38.1988,38.2075,38.1637,38.1637,65736.0
2023-02-15 11:55:00,43.48,43.5,43.45,43.46,68629.0,38.1637,38.1812,38.1373,38.1461,68629.0
2023-02-15 12:00:00,43.46,43.46,43.43,43.44,68174.0,38.1461,38.1461,38.1198,38.1286,68174.0
2023-02-15 12:05:00,43.44,43.45,43.39,43.45,131610.0,38.1286,38.1373,38.0847,38.1373,131610.0
2023-02-15 12:10:00,43.44,43.45,43.42,43.42,55408.0,38.1286,38.1373,38.111,38.111,55408.0
2023-02-15 12:15:00,43.42,43.42,43.39,43.41,57556.0,38.111,38.111,38.0847,38.1022,57556.0
2023-02-15 12:20:00,43.41,43.41,43.37,43.38,97883.0,38.1022,38.1022,38.0671,38.0759,97883.0
2023-02-15 12:25:00,43.39,43.41,43.37,43.38,136741.0,38.0847,38.1022,38.0671,38.0759,136741.0
2023-02-15 12:30:00,43.39,43.4,43.37,43.4,54748.0,38.0847,38.0934,38.0671,38.0934,54748.0
2023-02-15 12:35:00,43.4,43.42,43.37,43.4,209488.0,38.0934,38.111,38.0671,38.0934,209488.0
2023-02-15 12:40:00,43.39,43.4,43.36,43.37,89918.0,38.0847,38.0934,38.0583,38.0671,89918.0
2023-02-15 12:45:00,43.37,43.38,43.36,43.36,102473.0,38.0671,38.0759,38.0583,38.0583,102473.0
2023-02-15 12:50:00,43.37,43.42,43.36,43.41,131762.0,38.0671,38.111,38.0583,38.1022,131762.0
2023-02-15 12:55:00,43.41,43.44,43.38,43.41,147744.0,38.1022,38.1286,38.0759,38.1022,147744.0
2023-02-15 13:00:00,43.41,43.44,43.38,43.39,79689.0,38.1022,38.1286,38.0759,38.0847,79689.0
2023-02-15 13:05:00,43.4,43.43,43.38,43.43,74225.0,38.0934,38.1198,38.0759,38.1198,74225.0
2023-02-15 13:10:00,43.43,43.45,43.41,43.43,91172.0,38.1198,38.1373,38.1022,38.1198,91172.0
2023-02-15 13:15:00,43.43,43.44,43.4,43.44,96307.0,38.1198,38.1286,38.0934,38.1286,96307.0
2023-02-15 13:20:00,43.44,43.45,43.4,43.41,72611.0,38.1286,38.1373,38.0934,38.1022,72611.0
2023-02-15 13:25:00,43.41,43.42,43.39,43.41,41149.0,38.1022,38.111,38.0847,38.1022,41149.0
2023-02-15 13:30:00,43.41,43.44,43.41,43.44,58999.0,38.1022,38.1286,38.1022,38.1286,58999.0
2023-02-15 13:35:00,43.44,43.46,43.41,43.46,152499.0,38.1286,38.1461,38.1022,38.1461,152499.0
2023-02-15 13:40:00,43.46,43.48,43.45,43.46,97619.0,38.1461,38.1637,38.1373,38.1461,97619.0
2023-02-15 13:45:00,43.46,43.5,43.45,43.48,83453.0,38.1461,38.1812,38.1373,38.1637,83453.0
2023-02-15 13:50:00,43.49,43.49,43.41,43.44,110606.0,38.1724,38.1724,38.1022,38.1286,110606.0
2023-02-15 13:55:00,43.45,43.48,43.44,43.48,95428.0,38.1373,38.1637,38.1286,38.1637,95428.0
2023-02-15 14:00:00,43.48,43.49,43.43,43.45,99596.0,38.1637,38.1724,38.1198,38.1373,99596.0
2023-02-15 14:05:00,43.45,43.45,43.43,43.44,63481.0,38.1373,38.1373,38.1198,38.1286,63481.0
2023-02-15 14:10:00,43.45,43.48,43.43,43.47,91961.0,38.1373,38.1637,38.1198,38.1549,91961.0
2023-02-15 14:15:00,43.47,43.47,43.44,43.44,75916.0,38.1549,38.1549,38.1286,38.1286,75916.0
2023-02-15 14:20:00,43.45,43.45,43.4,43.41,84285.0,38.1373,38.1373,38.0934,38.1022,84285.0
2023-02-15 14:25:00,43.41,43.41,43.37,43.39,150281.0,38.1022,38.1022,38.0671,38.0847,150281.0
2023-02-15 14:30:00,43.39,43.43,43.38,43.39,245390.0,38.0847,38.1198,38.0759,38.0847,245390.0
2023-02-15 14:35:00,43.39,43.39,43.33,43.34,361573.0,38.0847,38.0847,38.032,38.0408,361573.0
2023-02-15 14:40:00,43.35,43.35,43.33,43.34,108810.0,38.0496,38.0496,38.032,38.0408,108810.0
2023-02-15 14:45:00,43.33,43.35,43.31,43.32,169832.0,38.032,38.0496,38.0144,38.0232,169832.0
2023-02-15 14:50:00,43.33,43.33,43.25,43.25,182032.0,38.032,38.032,37.9618,37.9618,182032.0
2023-02-15 14:55:00,43.25,43.26,43.17,43.18,314054.0,37.9618,37.9706,37.8916,37.9003,314054.0
2023-02-15 15:00:00,43.17,43.18,43.11,43.17,404203.0,37.8916,37.9003,37.8389,37.8916,404203.0
2023-02-15 15:05:00,43.17,43.28,43.16,43.28,277301.0,37.8916,37.9881,37.8828,37.9881,277301.0
2023-02-15 15:10:00,43.27,43.29,43.25,43.28,149510.0,37.9793,37.9969,37.9618,37.9881,149510.0
2023-02-15 15:15:00,43.28,43.31,43.26,43.31,144687.0,37.9881,38.0144,37.9706,38.0144,144687.0
2023-02-15 15:20:00,43.3,43.33,43.3,43.32,101952.0,38.0057,38.032,38.0057,38.0232,101952.0
2023-02-15 15:25:00,43.32,43.35,43.31,43.35,759980.0,38.0232,38.0496,38.0144,38.0496,759980.0
2023-02-15 15:30:00,43.35,43.4,43.34,43.39,289263.0,38.0496,38.0934,38.0408,38.0847,289263.0
2023-02-15 15:35:00,43.38,43.42,43.37,43.41,167306.0,38.0759,38.111,38.0671,38.1022,167306.0
2023-02-15 15:40:00,43.42,43.44,43.37,43.38,236646.0,38.111,38.1286,38.0671,38.0759,236646.0
2023-02-15 15:45:00,43.38,43.42,43.37,43.4,220365.0,38.0759,38.111,38.0671,38.0934,220365.0
2023-02-15 15:50:00,43.4,43.43,43.33,43.39,468219.0,38.0934,38.1198,38.032,38.0847,468219.0
2023-02-15 15:55:00,43.38,43.39,43.29,43.33,1147681.0,38.0759,38.0847,37.9969,38.032,1147681.0
2023-02-16 09:30:00,43.15,43.15,42.82,42.97,769199.0,37.874,37.874,37.5844,37.716,769199.0
2023-02-16 09:35:00,42.96,43.02,42.86,42.94,141200.0,37.7072,37.7599,37.6195,37.6897,141200.0
2023-02-16 09:40:00,42.94,42.96,42.84,42.9,246206.0,37.6897,37.7072,37.6019,37.6546,246206.0
2023-02-16 09:45:00,42.89,42.96,42.86,42.96,192191.0,37.6458,37.7072,37.6195,37.7072,192191.0
2023-02-16 09:50:00,42.96,42.97,42.86,42.91,210538.0,37.7072,37.716,37.6195,37.6634,210538.0
2023-02-16 09:55:00,42.9,42.94,42.88,42.89,172246.0,37.6546,37.6897,37.637,37.6458,172246.0
2023-02-16 10:00:00,42.88,42.93,42.85,42.89,180531.0,37.637,37.6809,37.6107,37.6458,180531.0
2023-02-16 10:05:00,42.88,42.88,42.79,42.84,319672.0,37.637,37.637,37.558,37.6019,319672.0
2023-02-16 10:10:00,42.84,42.95,42.82,42.94,173065.0,37.6019,37.6985,37.5844,37.6897,173065.0
2023-02-16 10:15:00,42.94,42.95,42.89,42.92,114114.0,37.6897,37.6985,37.6458,37.6721,114114.0
2023-02-16 10:20:00,42.93,42.99,42.89,42.9,125616.0,37.6809,37.7336,37.6458,37.6546,125616.0
2023-02-16 10:25:00,42.9,42.9,42.83,42.89,120825.0,37.6546,37.6546,37.5931,37.6458,120825.0
2023-02-16 10:30:00,42.88,42.9,42.86,42.88,68814.0,37.637,37.6546,37.6195,37.637,68814.0
2023-02-16 10:35:00,42.88,42.89,42.84,42.86,165280.0,37.637,37.6458,37.6019,37.6195,165280.0
2023-02-16 10:40:00,42.86,42.88,42.84,42.85,223175.0,37.6195,37.637,37.6019,37.6107,223175.0
2023-02-16 10:45:00,42.86,42.9,42.83,42.85,166901.0,37.6195,37.6546,37.5931,37.6107,166901.0
2023-02-16 10:50:00,42.84,42.85,42.8,42.84,145647.0,37.6019,37.6107,37.5668,37.6019,145647.0
2023-02-16 10:55:00,42.85,42.9,42.82,42.9,125192.0,37.6107,37.6546,37.5844,37.6546,125192.0
2023-02-16 11:00:00,42.9,42.91,42.86,42.89,84586.0,37.6546,37.6634,37.6195,37.6458,84586.0
2023-02-16 11:05:00,42.89,42.93,42.84,42.87,108972.0,37.6458,37.6809,37.6019,37.6282,108972.0
2023-02-16 11:10:00,42.86,42.89,42.84,42.86,94964.0,37.6195,37.6458,37.6019,37.6195,94964.0
2023-02-16 11:15:00,42.85,42.87,42.82,42.87,75866.0,37.6107,37.6282,37.5844,37.6282,75866.0
2023-02-16 11:20:00,42.87,42.87,42.81,42.83,116914.0,37.6282,37.6282,37.5756,37.5931,116914.0
2023-02-16 11:25:00,42.84,42.92,42.83,42.91,176732.0,37.6019,37.6721,37.5931,37.6634,176732.0
2023-02-16 11:30:00,42.91,42.96,42.86,42.86,178837.0,37.6634,37.7072,37.6195,37.6195,178837.0
2023-02-16 11:35:00,42.86,42.86,42.79,42.82,211551.0,37.6195,37.6195,37.558,37.5844,211551.0
2023-02-16 11:40:00,42.82,42.85,42.81,42.84,114636.0,37.5844,37.6107,37.5756,37.6019,114636.0
2023-02-16 11:45:00,42.84,42.85,42.82,42.82,94142.0,37.6019,37.6107,37.5844,37.5844,94142.0
2023-02-16 11:50:00,42.83,42.83,42.77,42.77,156534.0,37.5931,37.5931,37.5405,37.5405,156534.0
2023-02-16 11:55:00,42.77,42.81,42.77,42.8,95049.0,37.5405,37.5756,37.5405,37.5668,95049.0
2023-02-16 12:00:00,42.8,42.84,42.8,42.82,70742.0,37.5668,37.6019,37.5668,37.5844,70742.0
2023-02-16 12:05:00,42.83,42.84,42.82,42.84,64007.0,37.5931,37.6019,37.5844,37.6019,64007.0
2023-02-16 12:10:00,42.84,42.88,42.83,42.87,103170.0,37.6019,37.637,37.5931,37.6282,103170.0
2023-02-16 12:15:00,42.87,42.92,42.85,42.88,195787.0,37.6282,37.6721,37.6107,37.637,195787.0
2023-02-16 12:20:00,42.87,42.92,42.85,42.92,117259.0,37.6282,37.6721,37.6107,37.6721,117259.0
2023-02-16 12:25:00,42.92,42.94,42.91,42.92,65798.0,37.6721,37.6897,37.6634,37.6721,65798.0
2023-02-16 12:30:00,42.92,42.93,42.88,42.93,91592.0,37.6721,37.6809,37.637,37.6809,91592.0
2023-02-16 12:35:00,42.93,42.95,42.91,42.94,56391.0,37.6809,37.6985,37.6634,37.6897,56391.0
2023-02-16 12:40:00,42.95,43.0,42.94,43.0,87938.0,37.6985,37.7423,37.6897,37.7423,87938.0
2023-02-16 12:45:00,43.0,43.03,42.99,43.0,119966.0,37.7423,37.7687,37.7336,37.7423,119966.0
2023-02-16 12:50:00,43.0,43.0,42.95,42.98,87116.0,37.7423,37.7423,37.6985,37.7248,87116.0
2023-02-16 12:55:00,42.98,42.98,42.92,42.95,136298.0,37.7248,37.7248,37.6721,37.6985,136298.0
2023-02-16 13:00:00,42.96,43.0,42.95,42.98,151493.0,37.7072,37.7423,37.6985,37.7248,151493.0
2023-02-16 13:05:00,42.98,43.0,42.97,42.98,70041.0,37.7248,37.7423,37.716,37.7248,70041.0
2023-02-16 13:10:00,42.99,43.02,42.97,43.0,159816.0,37.7336,37.7599,37.716,37.7423,159816.0
2023-02-16 13:15:00,43.0,43.03,42.98,43.0,277245.0,37.7423,37.7687,37.7248,37.7423,277245.0
2023-02-16 13:20:00,43.0,43.01,42.96,42.98,119059.0,37.7423,37.7511,37.7072,37.7248,119059.0
2023-02-16 13:25:00,42.98,43.01,42.98,43.0,81049.0,37.7248,37.7511,37.7248,37.7423,81049.0
2023-02-16 13:30:00,43.01,43.04,42.99,43.03,120339.0,37.7511,37.7775,37.7336,37.7687,120339.0
2023-02-16 13:35:00,43.03,43.1,43.03,43.07,169531.0,37.7687,37.8301,37.7687,37.8038,169531.0
2023-02-16 13:40:00,43.07,43.09,43.04,43.07,116535.0,37.8038,37.8213,37.7775,37.8038,116535.0
2023-02-16 13:45:00,43.07,43.08,43.05,43.05,107323.0,37.8038,37.8126,37.7862,37.7862,107323.0
2023-02-16 13:50:00,43.05,43.06,43.0,43.01,83115.0,37.7862,37.795,37.7423,37.7511,83115.0
2023-02-16 13:55:00,43.01,43.05,43.0,43.05,66185.0,37.7511,37.7862,37.7423,37.7862,66185.0
2023-02-16 14:00:00,43.05,43.08,43.04,43.06,109643.0,37.7862,37.8126,37.7775,37.795,109643.0
2023-02-16 14:05:00,43.05,43.07,43.02,43.03,104945.0,37.7862,37.8038,37.7599,37.7687,104945.0
2023-02-16 14:10:00,43.04,43.06,43.02,43.04,94160.0,37.7775,37.795,37.7599,37.7775,94160.0
2023-02-16 14:15:00,43.04,43.1,43.01,43.08,127661.0,37.7775,37.8301,37.7511,37.8126,127661.0
2023-02-16 14:20:00,43.08,43.08,43.04,43.08,120236.0,37.8126,37.8126,37.7775,37.8126,120236.0
2023-02-16 14:25:00,43.08,43.12,43.07,43.12,68945.0,37.8126,37.8477,37.8038,37.8477,68945.0
2023-02-16 14:30:00,43.12,43.15,43.1,43.14,70395.0,37.8477,37.874,37.8301,37.8652,70395.0
2023-02-16 14:35:00,43.13,43.16,43.12,43.14,72481.0,37.8565,37.8828,37.8477,37.8652,72481.0
2023-02-16 14:40:00,43.15,43.18,43.13,43.18,113316.0,37.874,37.9003,37.8565,37.9003,113316.0
2023-02-16 14:45:00,43.18,43.18,43.13,43.14,81923.0,37.9003,37.9003,37.8565,37.8652,81923.0
2023-02-16 14:50:00,43.14,43.14,43.11,43.12,57770.0,37.8652,37.8652,37.8389,37.8477,57770.0
2023-02-16 14:55:00,43.12,43.13,43.11,43.12,64364.0,37.8477,37.8565,37.8389,37.8477,64364.0
2023-02-16 15:00:00,43.12,43.15,43.11,43.13,129116.0,37.8477,37.874,37.8389,37.8565,129116.0
2023-02-16 15:05:00,43.13,43.14,43.05,43.09,293551.0,37.8565,37.8652,37.7862,37.8213,293551.0
2023-02-16 15:10:00,43.09,43.11,43.07,43.08,69627.0,37.8213,37.8389,37.8038,37.8126,69627.0
2023-02-16 15:15:00,43.08,43.09,43.04,43.05,106130.0,37.8126,37.8213,37.7775,37.7862,106130.0
2023-02-16 15:20:00,43.05,43.06,43.01,43.02,149455.0,37.7862,37.795,37.7511,37.7599,149455.0
2023-02-16 15:25:00,43.02,43.04,43.0,43.01,142841.0,37.7599,37.7775,37.7423,37.7511,142841.0
2023-02-16 15:30:00,43.01,43.03,42.94,42.96,319071.0,37.7511,37.7687,37.6897,37.7072,319071.0
2023-02-16 15:35:00,42.96,42.97,42.92,42.93,188387.0,37.7072,37.716,37.6721,37.6809,188387.0
2023-02-16 15:40:00,42.92,42.93,42.86,42.9,213991.0,37.6721,37.6809,37.6195,37.6546,213991.0
2023-02-16 15:45:00,42.91,42.92,42.88,42.88,299977.0,37.6634,37.6721,37.637,37.637,299977.0
2023-02-16 15:50:00,42.89,42.99,42.88,42.96,559082.0,37.6458,37.7336,37.637,37.7072,559082.0
2023-02-16 15:55:00,42.96,43.02,42.92,42.97,1436771.0,37.7072,37.7599,37.6721,37.716,1436771.0
2023-02-17 09:30:00,42.89,42.93,42.58,42.72,1094469.0,37.6458,37.6809,37.3737,37.4966,1094469.0
2023-02-17 09:35:00,42.73,42.75,42.66,42.7,355250.0,37.5054,37.5229,37.4439,37.479,355250.0
2023-02-17 09:40:00,42.7,42.84,42.6,42.76,342432.0,37.479,37.6019,37.3913,37.5317,342432.0
2023-02-17 09:45:00,42.76,42.85,42.73,42.8,392290.0,37.5317,37.6107,37.5054,37.5668,392290.0
2023-02-17 09:50:00,42.81,42.83,42.77,42.81,204090.0,37.5756,37.5931,37.5405,37.5756,204090.0
2023-02-17 09:55:00,42.82,42.89,42.79,42.88,188395.0,37.5844,37.6458,37.558,37.637,188395.0
2023-02-17 10:00:00,42.88,42.98,42.87,42.95,194537.0,37.637,37.7248,37.6282,37.6985,194537.0
2023-02-17 10:05:00,42.96,43.03,42.94,42.99,315387.0,37.7072,37.7687,37.6897,37.7336,315387.0
2023-02-17 10:10:00,42.99,43.06,42.98,43.04,199041.0,37.7336,37.795,37.7248,37.7775,199041.0
2023-02-17 10:15:00,43.05,43.06,43.0,43.04,305849.0,37.7862,37.795,37.7423,37.7775,305849.0
2023-02-17 10:20:00,43.04,43.05,42.97,42.98,153031.0,37.7775,37.7862,37.716,37.7248,153031.0
2023-02-17 10:25:00,42.98,43.04,42.97,42.99,151891.0,37.7248,37.7775,37.716,37.7336,151891.0
2023-02-17 10:30:00,42.99,43.06,42.98,43.03,137544.0,37.7336,37.795,37.7248,37.7687,137544.0
2023-02-17 10:35:00,43.03,43.11,43.02,43.04,158361.0,37.7687,37.8389,37.7599,37.7775,158361.0
2023-02-17 10:40:00,43.04,43.04,42.9,42.93,157872.0,37.7775,37.7775,37.6546,37.6809,157872.0
2023-02-17 10:45:00,42.93,42.94,42.85,42.89,139970.0,37.6809,37.6897,37.6107,37.6458,139970.0
2023-02-17 10:50:00,42.9,42.92,42.87,42.88,133896.0,37.6546,37.6721,37.6282,37.637,133896.0
2023-02-17 10:55:00,42.89,42.9,42.86,42.9,85415.0,37.6458,37.6546,37.6195,37.6546,85415.0
2023-02-17 11:00:00,42.9,42.95,42.87,42.95,221054.0,37.6546,37.6985,37.6282,37.6985,221054.0
2023-02-17 11:05:00,42.95,42.96,42.92,42.94,137444.0,37.6985,37.7072,37.6721,37.6897,137444.0
2023-02-17 11:10:00,42.94,43.02,42.93,43.02,92826.0,37.6897,37.7599,37.6809,37.7599,92826.0
2023-02-17 11:15:00,43.01,43.04,42.97,43.01,130208.0,37.7511,37.7775,37.716,37.7511,130208.0
2023-02-17 11:20:00,43.01,43.03,43.0,43.01,97799.0,37.7511,37.7687,37.7423,37.7511,97799.0
2023-02-17 11:25:00,43.0,43.04,42.99,43.02,149243.0,37.7423,37.7775,37.7336,37.7599,149243.0
2023-02-17 11:30:00,43.02,43.14,43.0,43.14,188507.0,37.7599,37.8652,37.7423,37.8652,188507.0
2023-02-17 11:35:00,43.14,43.16,43.05,43.09,169514.0,37.8652,37.8828,37.7862,37.8213,169514.0
2023-02-17 11:40:00,43.09,43.15,43.08,43.14,96573.0,37.8213,37.874,37.8126,37.8652,96573.0
2023-02-17 11:45:00,43.14,43.16,43.12,43.13,96883.0,37.8652,37.8828,37.8477,37.8565,96883.0
2023-02-17 11:50:00,43.12,43.13,43.02,43.04,124785.0,37.8477,37.8565,37.7599,37.7775,124785.0
2023-02-17 11:55:00,43.04,43.05,43.0,43.02,125598.0,37.7775,37.7862,37.7423,37.7599,125598.0
2023-02-17 12:00:00,43.03,43.09,42.98,43.08,180810.0,37.7687,37.8213,37.7248,37.8126,180810.0
2023-02-17 12:05:00,43.08,43.1,43.07,43.09,83837.0,37.8126,37.8301,37.8038,37.8213,83837.0
2023-02-17 12:10:00,43.09,43.1,43.03,43.05,114442.0,37.8213,37.8301,37.7687,37.7862,114442.0
2023-02-17 12:15:00,43.05,43.09,43.04,43.07,82793.0,37.7862,37.8213,37.7775,37.8038,82793.0
2023-02-17 12:20:00,43.08,43.1,43.07,43.09,102507.0,37.8126,37.8301,37.8038,37.8213,102507.0
2023-02-17 12:25:00,43.1,43.15,43.09,43.12,128972.0,37.8301,37.874,37.8213,37.8477,128972.0
2023-02-17 12:30:00,43.11,43.15,43.09,43.11,118941.0,37.8389,37.874,37.8213,37.8389,118941.0
2023-02-17 12:35:00,43.11,43.12,43.08,43.1,115169.0,37.8389,37.8477,37.8126,37.8301,115169.0
2023-02-17 12:40:00,43.11,43.15,43.07,43.08,156136.0,37.8389,37.874,37.8038,37.8126,156136.0
2023-02-17 12:45:00,43.08,43.11,43.05,43.07,109326.0,37.8126,37.8389,37.7862,37.8038,109326.0
2023-02-17 12:50:00,43.07,43.07,42.93,42.96,181826.0,37.8038,37.8038,37.6809,37.7072,181826.0
2023-02-17 12:55:00,42.96,43.01,42.95,43.0,152007.0,37.7072,37.7511,37.6985,37.7423,152007.0
2023-02-17 13:00:00,43.0,43.05,42.99,43.04,92303.0,37.7423,37.7862,37.7336,37.7775,92303.0
2023-02-17 13:05:00,43.04,43.14,43.04,43.13,133728.0,37.7775,37.8652,37.7775,37.8565,133728.0
2023-02-17 13:10:00,43.13,43.15,43.11,43.13,86176.0,37.8565,37.874,37.8389,37.8565,86176.0
2023-02-17 13:15:00,43.13,43.16,43.12,43.13,98523.0,37.8565,37.8828,37.8477,37.8565,98523.0
2023-02-17 13:20:00,43.13,43.14,43.09,43.1,64586.0,37.8565,37.8652,37.8213,37.8301,64586.0
2023-02-17 13:25:00,43.09,43.11,43.08,43.11,42331.0,37.8213,37.8389,37.8126,37.8389,42331.0
2023-02-17 13:30:00,43.11,43.11,43.06,43.09,128815.0,37.8389,37.8389,37.795,37.8213,128815.0
2023-02-17 13:35:00,43.09,43.12,43.07,43.09,121422.0,37.8213,37.8477,37.8038,37.8213,121422.0
2023-02-17 13:40:00,43.08,43.1,43.06,43.09,58813.0,37.8126,37.8301,37.795,37.8213,58813.0
2023-02-17 13:45:00,43.1,43.11,43.06,43.08,109655.0,37.8301,37.8389,37.795,37.8126,109655.0
2023-02-17 13:50:00,43.08,43.12,43.06,43.11,72812.0,37.8126,37.8477,37.795,37.8389,72812.0
2023-02-17 13:55:00,43.11,43.16,43.1,43.16,67280.0,37.8389,37.8828,37.8301,37.8828,67280.0
2023-02-17 14:00:00,43.16,43.24,43.15,43.24,139249.0,37.8828,37.953,37.874,37.953,139249.0
2023-02-17 14:05:00,43.24,43.24,43.19,43.23,122468.0,37.953,37.953,37.9091,37.9442,122468.0
2023-02-17 14:10:00,43.23,43.25,43.16,43.2,185044.0,37.9442,37.9618,37.8828,37.9179,185044.0
2023-02-17 14:15:00,43.2,43.23,43.17,43.23,99409.0,37.9179,37.9442,37.8916,37.9442,99409.0
2023-02-17 14:20:00,43.23,43.27,43.22,43.27,136384.0,37.9442,37.9793,37.9354,37.9793,136384.0
2023-02-17 14:25:00,43.27,43.29,43.23,43.23,152377.0,37.9793,37.9969,37.9442,37.9442,152377.0
2023-02-17 14:30:00,43.23,43.28,43.23,43.26,147967.0,37.9442,37.9881,37.9442,37.9706,147967.0
2023-02-17 14:35:00,43.26,43.37,43.25,43.36,255873.0,37.9706,38.0671,37.9618,38.0583,255873.0
2023-02-17 14:40:00,43.36,43.36,43.31,43.34,76133.0,38.0583,38.0583,38.0144,38.0408,76133.0
2023-02-17 14:45:00,43.34,43.34,43.29,43.34,114172.0,38.0408,38.0408,37.9969,38.0408,114172.0
2023-02-17 14:50:00,43.34,43.35,43.33,43.34,114841.0,38.0408,38.0496,38.032,38.0408,114841.0
2023-02-17 14:55:00,43.34,43.35,43.31,43.33,96450.0,38.0408,38.0496,38.0144,38.032,96450.0
2023-02-17 15:00:00,43.33,43.35,43.3,43.3,165034.0,38.032,38.0496,38.0057,38.0057,165034.0
2023-02-17 15:05:00,43.3,43.36,43.3,43.35,98774.0,38.0057,38.0583,38.0057,38.0496,98774.0
2023-02-17 15:10:00,43.36,43.36,43.33,43.35,100271.0,38.0583,38.0583,38.032,38.0496,100271.0
2023-02-17 15:15:00,43.36,43.37,43.33,43.34,143521.0,38.0583,38.0671,38.032,38.0408,143521.0
2023-02-17 15:20:00,43.34,43.37,43.32,43.33,190758.0,38.0408,38.0671,38.0232,38.032,190758.0
2023-02-17 15:25:00,43.34,43.36,43.32,43.34,165029.0,38.0408,38.0583,38.0232,38.0408,165029.0
2023-02-17 15:30:00,43.34,43.37,43.34,43.36,182646.0,38.0408,38.0671,38.0408,38.0583,182646.0
2023-02-17 15:35:00,43.36,43.37,43.27,43.3,279061.0,38.0583,38.0671,37.9793,38.0057,279061.0
2023-02-17 15:40:00,43.3,43.3,43.25,43.26,140685.0,38.0057,38.0057,37.9618,37.9706,140685.0
2023-02-17 15:45:00,43.26,43.26,43.16,43.17,248747.0,37.9706,37.9706,37.8828,37.8916,248747.0
2023-02-17 15:50:00,43.16,43.21,43.15,43.19,437764.0,37.8828,37.9267,37.874,37.9091,437764.0
2023-02-17 15:55:00,43.19,43.24,43.16,43.22,906929.0,37.9091,37.953,37.8828,37.9354,906929.0
2023-02-21 09:30:00,42.81,42.93,42.7,42.83,631867.0,37.5756,37.6809,37.479,37.5931,631867.0
2023-02-21 09:35:00,42.85,42.9,42.81,42.9,141270.0,37.6107,37.6546,37.5756,37.6546,141270.0
2023-02-21 09:40:00,42.89,42.93,42.86,42.91,103547.0,37.6458,37.6809,37.6195,37.6634,103547.0
2023-02-21 09:45:00,42.9,42.91,42.75,42.78,331104.0,37.6546,37.6634,37.5229,37.5492,331104.0
2023-02-21 09:50:00,42.78,42.8,42.71,42.71,138585.0,37.5492,37.5668,37.4878,37.4878,138585.0
2023-02-21 09:55:00,42.72,42.75,42.66,42.71,181962.0,37.4966,37.5229,37.4439,37.4878,181962.0
2023-02-21 10:00:00,42.71,42.74,42.63,42.73,157099.0,37.4878,37.5141,37.4176,37.5054,157099.0
2023-02-21 10:05:00,42.73,42.86,42.71,42.82,122208.0,37.5054,37.6195,37.4878,37.5844,122208.0
2023-02-21 10:10:00,42.81,42.82,42.76,42.76,133882.0,37.5756,37.5844,37.5317,37.5317,133882.0
2023-02-21 10:15:00,42.76,42.86,42.75,42.77,258524.0,37.5317,37.6195,37.5229,37.5405,258524.0
2023-02-21 10:20:00,42.77,42.8,42.75,42.78,153896.0,37.5405,37.5668,37.5229,37.5492,153896.0
2023-02-21 10:25:00,42.78,42.86,42.78,42.86,133463.0,37.5492,37.6195,37.5492,37.6195,133463.0
2023-02-21 10:30:00,42.86,42.89,42.83,42.88,122290.0,37.6195,37.6458,37.5931,37.637,122290.0
2023-02-21 10:35:00,42.88,42.88,42.77,42.77,156432.0,37.637,37.637,37.5405,37.5405,156432.0
2023-02-21 10:40:00,42.77,42.83,42.75,42.83,108131.0,37.5405,37.5931,37.5229,37.5931,108131.0
2023-02-21 10:45:00,42.82,42.83,42.75,42.76,122650.0,37.5844,37.5931,37.5229,37.5317,122650.0
2023-02-21 10:50:00,42.76,42.76,42.7,42.75,170518.0,37.5317,37.5317,37.479,37.5229,170518.0
2023-02-21 10:55:00,42.75,42.79,42.73,42.78,109872.0,37.5229,37.558,37.5054,37.5492,109872.0
2023-02-21 11:00:00,42.78,42.85,42.77,42.8,137193.0,37.5492,37.6107,37.5405,37.5668,137193.0
2023-02-21 11:05:00,42.8,42.85,42.78,42.85,140617.0,37.5668,37.6107,37.5492,37.6107,140617.0
2023-02-21 11:10:00,42.84,42.88,42.82,42.86,122559.0,37.6019,37.637,37.5844,37.6195,122559.0
2023-02-21 11:15:00,42.85,42.88,42.84,42.86,92983.0,37.6107,37.637,37.6019,37.6195,92983.0
2023-02-21 11:20:00,42.85,42.86,42.78,42.79,112867.0,37.6107,37.6195,37.5492,37.558,112867.0
2023-02-21 11:25:00,42.79,42.83,42.78,42.82,101021.0,37.558,37.5931,37.5492,37.5844,101021.0
2023-02-21 11:30:00,42.82,42.86,42.81,42.86,127845.0,37.5844,37.6195,37.5756,37.6195,127845.0
2023-02-21 11:35:00,42.86,42.88,42.82,42.83,111991.0,37.6195,37.637,37.5844,37.5931,111991.0
2023-02-21 11:40:00,42.82,42.84,42.79,42.81,100530.0,37.5844,37.6019,37.558,37.5756,100530.0
2023-02-21 11:45:00,42.81,42.86,42.81,42.83,81633.0,37.5756,37.6195,37.5756,37.5931,81633.0
2023-02-21 11:50:00,42.84,42.85,42.77,42.82,157538.0,37.6019,37.6107,37.5405,37.5844,157538.0
2023-02-21 11:55:00,42.82,42.85,42.79,42.84,93092.0,37.5844,37.6107,37.558,37.6019,93092.0
2023-02-21 12:00:00,42.84,42.85,42.79,42.8,128359.0,37.6019,37.6107,37.558,37.5668,128359.0
2023-02-21 12:05:00,42.8,42.85,42.79,42.81,137777.0,37.5668,37.6107,37.558,37.5756,137777.0
2023-02-21 12:10:00,42.82,42.82,42.77,42.77,93587.0,37.5844,37.5844,37.5405,37.5405,93587.0
2023-02-21 12:15:00,42.77,42.8,42.75,42.78,134443.0,37.5405,37.5668,37.5229,37.5492,134443.0
2023-02-21 12:20:00,42.79,42.81,42.75,42.76,98314.0,37.558,37.5756,37.5229,37.5317,98314.0
2023-02-21 12:25:00,42.76,42.8,42.75,42.8,91360.0,37.5317,37.5668,37.5229,37.5668,91360.0
2023-02-21 12:30:00,42.8,42.81,42.75,42.76,130388.0,37.5668,37.5756,37.5229,37.5317,130388.0
2023-02-21 12:35:00,42.76,42.78,42.74,42.76,105951.0,37.5317,37.5492,37.5141,37.5317,105951.0
2023-02-21 12:40:00,42.76,42.82,42.76,42.8,122572.0,37.5317,37.5844,37.5317,37.5668,122572.0
2023-02-21 12:45:00,42.8,42.83,42.78,42.79,138789.0,37.5668,37.5931,37.5492,37.558,138789.0
2023-02-21 12:50:00,42.8,42.82,42.79,42.79,90981.0,37.5668,37.5844,37.558,37.558,90981.0
2023-02-21 12:55:00,42.8,42.8,42.77,42.79,64142.0,37.5668,37.5668,37.5405,37.558,64142.0
2023-02-21 13:00:00,42.79,42.79,42.75,42.76,117227.0,37.558,37.558,37.5229,37.5317,117227.0
2023-02-21 13:05:00,42.76,42.78,42.73,42.73,96030.0,37.5317,37.5492,37.5054,37.5054,96030.0
2023-02-21 13:10:00,42.73,42.74,42.7,42.71,89065.0,37.5054,37.5141,37.479,37.4878,89065.0
2023-02-21 13:15:00,42.71,42.73,42.69,42.72,107538.0,37.4878,37.5054,37.4703,37.4966,107538.0
2023-02-21 13:20:00,42.72,42.73,42.67,42.68,104203.0,37.4966,37.5054,37.4527,37.4615,104203.0
2023-02-21 13:25:00,42.68,42.69,42.64,42.66,106348.0,37.4615,37.4703,37.4264,37.4439,106348.0
2023-02-21 13:30:00,42.66,42.68,42.62,42.66,188491.0,37.4439,37.4615,37.4088,37.4439,188491.0
2023-02-21 13:35:00,42.65,42.68,42.63,42.68,79188.0,37.4351,37.4615,37.4176,37.4615,79188.0
2023-02-21 13:40:00,42.67,42.7,42.65,42.7,75436.0,37.4527,37.479,37.4351,37.479,75436.0
2023-02-21 13:45:00,42.7,42.72,42.67,42.69,84713.0,37.479,37.4966,37.4527,37.4703,84713.0
2023-02-21 13:50:00,42.69,42.7,42.66,42.68,101544.0,37.4703,37.479,37.4439,37.4615,101544.0
2023-02-21 13:55:00,42.68,42.68,42.64,42.66,116449.0,37.4615,37.4615,37.4264,37.4439,116449.0
2023-02-21 14:00:00,42.65,42.69,42.64,42.68,83620.0,37.4351,37.4703,37.4264,37.4615,83620.0
2023-02-21 14:05:00,42.69,42.69,42.66,42.67,99403.0,37.4703,37.4703,37.4439,37.4527,99403.0
2023-02-21 14:10:00,42.66,42.69,42.65,42.68,127568.0,37.4439,37.4703,37.4351,37.4615,127568.0
2023-02-21 14:15:00,42.68,42.71,42.67,42.68,92459.0,37.4615,37.4878,37.4527,37.4615,92459.0
2023-02-21 14:20:00,42.68,42.7,42.65,42.65,109531.0,37.4615,37.479,37.4351,37.4351,109531.0
2023-02-21 14:25:00,42.66,42.71,42.65,42.71,100114.0,37.4439,37.4878,37.4351,37.4878,100114.0
2023-02-21 14:30:00,42.71,42.75,42.69,42.73,181334.0,37.4878,37.5229,37.4703,37.5054,181334.0
2023-02-21 14:35:00,42.74,42.76,42.72,42.73,92452.0,37.5141,37.5317,37.4966,37.5054,92452.0
2023-02-21 14:40:00,42.73,42.77,42.7,42.77,107561.0,37.5054,37.5405,37.479,37.5405,107561.0
2023-02-21 14:45:00,42.77,42.78,42.74,42.76,79685.0,37.5405,37.5492,37.5141,37.5317,79685.0
2023-02-21 14:50:00,42.76,42.77,42.72,42.77,104806.0,37.5317,37.5405,37.4966,37.5405,104806.0
2023-02-21 14:55:00,42.77,42.77,42.73,42.74,124400.0,37.5405,37.5405,37.5054,37.5141,124400.0
2023-02-21 15:00:00,42.75,42.81,42.74,42.81,121492.0,37.5229,37.5756,37.5141,37.5756,121492.0
2023-02-21 15:05:00,42.8,42.83,42.78,42.8,90326.0,37.5668,37.5931,37.5492,37.5668,90326.0
2023-02-21 15:10:00,42.8,42.81,42.76,42.8,118893.0,37.5668,37.5756,37.5317,37.5668,118893.0
2023-02-21 15:15:00,42.8,42.81,42.79,42.8,97226.0,37.5668,37.5756,37.558,37.5668,97226.0
2023-02-21 15:20:00,42.8,42.84,42.78,42.83,103048.0,37.5668,37.6019,37.5492,37.5931,103048.0
2023-02-21 15:25:00,42.82,42.83,42.79,42.8,114000.0,37.5844,37.5931,37.558,37.5668,114000.0
2023-02-21 15:30:00,42.81,42.9,42.8,42.9,171424.0,37.5756,37.6546,37.5668,37.6546,171424.0
2023-02-21 15:35:00,42.9,42.9,42.84,42.86,263295.0,37.6546,37.6546,37.6019,37.6195,263295.0
2023-02-21 15:40:00,42.86,42.88,42.84,42.86,261274.0,37.6195,37.637,37.6019,37.6195,261274.0
2023-02-21 15:45:00,42.87,42.87,42.83,42.84,315510.0,37.6282,37.6282,37.5931,37.6019,315510.0
2023-02-21 15:50:00,42.85,42.86,42.79,42.83,399399.0,37.6107,37.6195,37.558,37.5931,399399.0
2023-02-21 15:55:00,42.84,42.85,42.7,42.7,1102693.0,37.6019,37.6107,37.479,37.479,1102693.0
2023-02-22 09:30:00,42.72,42.89,42.71,42.74,494429.0,37.4966,37.6458,37.4878,37.5141,494429.0
2023-02-22 09:35:00,42.73,42.75,42.63,42.7,178835.0,37.5054,37.5229,37.4176,37.479,178835.0
2023-02-22 09:40:00,42.7,42.81,42.68,42.76,137173.0,37.479,37.5756,37.4615,37.5317,137173.0
2023-02-22 09:45:00,42.77,42.8,42.7,42.73,106523.0,37.5405,37.5668,37.479,37.5054,106523.0
2023-02-22 09:50:00,42.74,42.79,42.69,42.77,94737.0,37.5141,37.558,37.4703,37.5405,94737.0
2023-02-22 09:55:00,42.77,42.86,42.76,42.85,126216.0,37.5405,37.6195,37.5317,37.6107,126216.0
2023-02-22 10:00:00,42.85,42.88,42.79,42.81,184381.0,37.6107,37.637,37.558,37.5756,184381.0
2023-02-22 10:05:00,42.81,42.82,42.72,42.75,92413.0,37.5756,37.5844,37.4966,37.5229,92413.0
2023-02-22 10:10:00,42.76,42.76,42.66,42.73,121404.0,37.5317,37.5317,37.4439,37.5054,121404.0
2023-02-22 10:15:00,42.73,42.73,42.68,42.71,109741.0,37.5054,37.5054,37.4615,37.4878,109741.0
2023-02-22 10:20:00,42.72,42.76,42.71,42.76,85221.0,37.4966,37.5317,37.4878,37.5317,85221.0
2023-02-22 10:25:00,42.76,42.78,42.74,42.74,107437.0,37.5317,37.5492,37.5141,37.5141,107437.0
2023-02-22 10:30:00,42.74,42.81,42.72,42.75,117646.0,37.5141,37.5756,37.4966,37.5229,117646.0
2023-02-22 10:35:00,42.76,42.8,42.74,42.74,99328.0,37.5317,37.5668,37.5141,37.5141,99328.0
2023-02-22 10:40:00,42.74,42.75,42.71,42.72,74195.0,37.5141,37.5229,37.4878,37.4966,74195.0
2023-02-22 10:45:00,42.72,42.75,42.67,42.73,157973.0,37.4966,37.5229,37.4527,37.5054,157973.0
2023-02-22 10:50:00,42.73,42.82,42.72,42.79,167694.0,37.5054,37.5844,37.4966,37.558,167694.0
2023-02-22 10:55:00,42.8,42.84,42.78,42.79,94210.0,37.5668,37.6019,37.5492,37.558,94210.0
2023-02-22 11:00:00,42.79,42.82,42.75,42.79,148993.0,37.558,37.5844,37.5229,37.558,148993.0
2023-02-22 11:05:00,42.8,42.8,42.69,42.74,107201.0,37.5668,37.5668,37.4703,37.5141,107201.0
2023-02-22 11:10:00,42.74,42.76,42.7,42.72,118324.0,37.5141,37.5317,37.479,37.4966,118324.0
2023-02-22 11:15:00,42.72,42.73,42.67,42.7,79289.0,37.4966,37.5054,37.4527,37.479,79289.0
2023-02-22 11:20:00,42.69,42.74,42.69,42.72,80545.0,37.4703,37.5141,37.4703,37.4966,80545.0
2023-02-22 11:25:00,42.73,42.79,42.71,42.73,119705.0,37.5054,37.558,37.4878,37.5054,119705.0
2023-02-22 11:30:00,42.74,42.76,42.71,42.76,109107.0,37.5141,37.5317,37.4878,37.5317,109107.0
2023-02-22 11:35:00,42.76,42.8,42.69,42.69,113781.0,37.5317,37.5668,37.4703,37.4703,113781.0
2023-02-22 11:40:00,42.69,42.75,42.68,42.72,74780.0,37.4703,37.5229,37.4615,37.4966,74780.0
2023-02-22 11:45:00,42.73,42.73,42.65,42.66,137676.0,37.5054,37.5054,37.4351,37.4439,137676.0
2023-02-22 11:50:00,42.66,42.67,42.59,42.6,261177.0,37.4439,37.4527,37.3825,37.3913,261177.0
2023-02-22 11:55:00,42.59,42.66,42.56,42.65,229760.0,37.3825,37.4439,37.3561,37.4351,229760.0
2023-02-22 12:00:00,42.65,42.65,42.61,42.65,72560.0,37.4351,37.4351,37.4,37.4351,72560.0
2023-02-22 12:05:00,42.64,42.69,42.63,42.67,70802.0,37.4264,37.4703,37.4176,37.4527,70802.0
2023-02-22 12:10:00,42.68,42.69,42.65,42.68,78868.0,37.4615,37.4703,37.4351,37.4615,78868.0
2023-02-22 12:15:00,42.69,42.71,42.68,42.69,132197.0,37.4703,37.4878,37.4615,37.4703,132197.0
2023-02-22 12:20:00,42.69,42.7,42.68,42.69,90700.0,37.4703,37.479,37.4615,37.4703,90700.0
2023-02-22 12:25:00,42.7,42.75,42.69,42.73,116543.0,37.479,37.5229,37.4703,37.5054,116543.0
2023-02-22 12:30:00,42.73,42.76,42.72,42.75,110805.0,37.5054,37.5317,37.4966,37.5229,110805.0
2023-02-22 12:35:00,42.74,42.77,42.69,42.71,125781.0,37.5141,37.5405,37.4703,37.4878,125781.0
2023-02-22 12:40:00,42.71,42.74,42.69,42.73,87621.0,37.4878,37.5141,37.4703,37.5054,87621.0
2023-02-22 12:45:00,42.73,42.74,42.7,42.71,55734.0,37.5054,37.5141,37.479,37.4878,55734.0
2023-02-22 12:50:00,42.71,42.73,42.69,42.72,91319.0,37.4878,37.5054,37.4703,37.4966,91319.0
2023-02-22 12:55:00,42.73,42.74,42.71,42.73,68421.0,37.5054,37.5141,37.4878,37.5054,68421.0
2023-02-22 13:00:00,42.73,42.79,42.71,42.78,69467.0,37.5054,37.558,37.4878,37.5492,69467.0
2023-02-22 13:05:00,42.78,42.8,42.77,42.78,55140.0,37.5492,37.5668,37.5405,37.5492,55140.0
2023-02-22 13:10:00,42.78,42.8,42.76,42.77,81916.0,37.5492,37.5668,37.5317,37.5405,81916.0
2023-02-22 13:15:00,42.78,42.83,42.77,42.8,121062.0,37.5492,37.5931,37.5405,37.5668,121062.0
2023-02-22 13:20:00,42.8,42.81,42.78,42.8,69715.0,37.5668,37.5756,37.5492,37.5668,69715.0
2023-02-22 13:25:00,42.8,42.84,42.79,42.8,91184.0,37.5668,37.6019,37.558,37.5668,91184.0
2023-02-22 13:30:00,42.79,42.8,42.77,42.8,125996.0,37.558,37.5668,37.5405,37.5668,125996.0
2023-02-22 13:35:00,42.8,42.8,42.74,42.78,75597.0,37.5668,37.5668,37.5141,37.5492,75597.0
2023-02-22 13:40:00,42.78,42.79,42.76,42.77,49287.0,37.5492,37.558,37.5317,37.5405,49287.0
2023-02-22 13:45:00,42.77,42.79,42.75,42.77,191668.0,37.5405,37.558,37.5229,37.5405,191668.0
2023-02-22 13:50:00,42.77,42.78,42.74,42.75,81318.0,37.5405,37.5492,37.5141,37.5229,81318.0
2023-02-22 13:55:00,42.75,42.81,42.74,42.81,102439.0,37.5229,37.5756,37.5141,37.5756,102439.0
2023-02-22 14:00:00,42.8,42.84,42.73,42.8,268871.0,37.5668,37.6019,37.5054,37.5668,268871.0
2023-02-22 14:05:00,42.79,42.83,42.77,42.8,186919.0,37.558,37.5931,37.5405,37.5668,186919.0
2023-02-22 14:10:00,42.81,42.83,42.71,42.74,154650.0,37.5756,37.5931,37.4878,37.5141,154650.0
2023-02-22 14:15:00,42.74,42.78,42.69,42.77,141972.0,37.5141,37.5492,37.4703,37.5405,141972.0
2023-02-22 14:20:00,42.77,42.8,42.69,42.7,128259.0,37.5405,37.5668,37.4703,37.479,128259.0
2023-02-22 14:25:00,42.71,42.71,42.63,42.65,253531.0,37.4878,37.4878,37.4176,37.4351,253531.0
2023-02-22 14:30:00,42.64,42.66,42.59,42.62,168984.0,37.4264,37.4439,37.3825,37.4088,168984.0
2023-02-22 14:35:00,42.62,42.63,42.57,42.58,124531.0,37.4088,37.4176,37.3649,37.3737,124531.0
2023-02-22 14:40:00,42.58,42.59,42.52,42.57,115097.0,37.3737,37.3825,37.321,37.3649,115097.0
2023-02-22 14:45:00,42.56,42.6,42.51,42.59,220375.0,37.3561,37.3913,37.3123,37.3825,220375.0
2023-02-22 14:50:00,42.59,42.6,42.52,42.52,109801.0,37.3825,37.3913,37.321,37.321,109801.0
2023-02-22 14:55:00,42.52,42.53,42.46,42.47,251023.0,37.321,37.3298,37.2684,37.2772,251023.0
2023-02-22 15:00:00,42.47,42.49,42.44,42.47,171617.0,37.2772,37.2947,37.2508,37.2772,171617.0
2023-02-22 15:05:00,42.47,42.5,42.45,42.47,120152.0,37.2772,37.3035,37.2596,37.2772,120152.0
2023-02-22 15:10:00,42.46,42.5,42.43,42.44,243825.0,37.2684,37.3035,37.242,37.2508,243825.0
2023-02-22 15:15:00,42.44,42.46,42.41,42.43,153138.0,37.2508,37.2684,37.2245,37.242,153138.0
2023-02-22 15:20:00,42.43,42.49,42.42,42.48,151985.0,37.242,37.2947,37.2333,37.2859,151985.0
2023-02-22 15:25:00,42.48,42.5,42.45,42.46,153214.0,37.2859,37.3035,37.2596,37.2684,153214.0
2023-02-22 15:30:00,42.46,42.46,42.42,42.44,211435.0,37.2684,37.2684,37.2333,37.2508,211435.0
2023-02-22 15:35:00,42.44,42.45,42.38,42.4,187433.0,37.2508,37.2596,37.1982,37.2157,187433.0
2023-02-22 15:40:00,42.4,42.41,42.34,42.37,318746.0,37.2157,37.2245,37.163,37.1894,318746.0
2023-02-22 15:45:00,42.36,42.39,42.34,42.34,406304.0,37.1806,37.2069,37.163,37.163,406304.0
2023-02-22 15:50:00,42.34,42.4,42.31,42.38,600209.0,37.163,37.2157,37.1367,37.1982,600209.0
2023-02-22 15:55:00,42.38,42.4,42.33,42.4,1449107.0,37.1982,37.2157,37.1543,37.2157,1449107.0
2023-02-23 09:30:00,42.29,42.41,42.22,42.36,589229.0,37.1192,37.2245,37.0577,37.1806,589229.0
2023-02-23 09:35:00,42.36,42.49,42.32,42.41,184172.0,37.1806,37.2947,37.1455,37.2245,184172.0
2023-02-23 09:40:00,42.41,42.48,42.35,42.47,471779.0,37.2245,37.2859,37.1718,37.2772,471779.0
2023-02-23 09:45:00,42.46,42.66,42.46,42.58,345560.0,37.2684,37.4439,37.2684,37.3737,345560.0
2023-02-23 09:50:00,42.59,42.63,42.53,42.55,204054.0,37.3825,37.4176,37.3298,37.3474,204054.0
2023-02-23 09:55:00,42.55,42.62,42.5,42.62,185648.0,37.3474,37.4088,37.3035,37.4088,185648.0
2023-02-23 10:00:00,42.63,42.65,42.53,42.53,271743.0,37.4176,37.4351,37.3298,37.3298,271743.0
2023-02-23 10:05:00,42.53,42.68,42.5,42.68,400911.0,37.3298,37.4615,37.3035,37.4615,400911.0
2023-02-23 10:10:00,42.68,42.7,42.62,42.66,255890.0,37.4615,37.479,37.4088,37.4439,255890.0
2023-02-23 10:15:00,42.66,42.74,42.65,42.68,311436.0,37.4439,37.5141,37.4351,37.4615,311436.0
2023-02-23 10:20:00,42.69,42.75,42.64,42.67,296211.0,37.4703,37.5229,37.4264,37.4527,296211.0
2023-02-23 10:25:00,42.66,42.67,42.61,42.62,311658.0,37.4439,37.4527,37.4,37.4088,311658.0
2023-02-23 10:30:00,42.63,42.63,42.56,42.62,171343.0,37.4176,37.4176,37.3561,37.4088,171343.0
2023-02-23 10:35:00,42.63,42.65,42.55,42.61,338726.0,37.4176,37.4351,37.3474,37.4,338726.0
2023-02-23 10:40:00,42.61,42.63,42.57,42.59,242723.0,37.4,37.4176,37.3649,37.3825,242723.0
2023-02-23 10:45:00,42.59,42.59,42.48,42.49,173046.0,37.3825,37.3825,37.2859,37.2947,173046.0
2023-02-23 10:50:00,42.48,42.53,42.46,42.53,243850.0,37.2859,37.3298,37.2684,37.3298,243850.0
2023-02-23 10:55:00,42.52,42.56,42.49,42.55,164060.0,37.321,37.3561,37.2947,37.3474,164060.0
2023-02-23 11:00:00,42.55,42.56,42.49,42.52,281488.0,37.3474,37.3561,37.2947,37.321,281488.0
2023-02-23 11:05:00,42.53,42.54,42.47,42.51,364617.0,37.3298,37.3386,37.2772,37.3123,364617.0
2023-02-23 11:10:00,42.51,42.55,42.49,42.52,279938.0,37.3123,37.3474,37.2947,37.321,279938.0
2023-02-23 11:15:00,42.52,42.53,42.47,42.52,190407.0,37.321,37.3298,37.2772,37.321,190407.0
2023-02-23 11:20:00,42.52,42.52,42.42,42.46,190001.0,37.321,37.321,37.2333,37.2684,190001.0
2023-02-23 11:25:00,42.46,42.47,42.41,42.45,149467.0,37.2684,37.2772,37.2245,37.2596,149467.0
2023-02-23 11:30:00,42.45,42.46,42.41,42.45,255571.0,37.2596,37.2684,37.2245,37.2596,255571.0
2023-02-23 11:35:00,42.45,42.45,42.41,42.42,137153.0,37.2596,37.2596,37.2245,37.2333,137153.0
2023-02-23 11:40:00,42.41,42.42,42.32,42.36,181159.0,37.2245,37.2333,37.1455,37.1806,181159.0
2023-02-23 11:45:00,42.36,42.4,42.34,42.37,128793.0,37.1806,37.2157,37.163,37.1894,128793.0
2023-02-23 11:50:00,42.36,42.37,42.3,42.3,155425.0,37.1806,37.1894,37.1279,37.1279,155425.0
2023-02-23 11:55:00,42.3,42.33,42.29,42.3,142467.0,37.1279,37.1543,37.1192,37.1279,142467.0
2023-02-23 12:00:00,42.31,42.34,42.3,42.31,103179.0,37.1367,37.163,37.1279,37.1367,103179.0
2023-02-23 12:05:00,42.31,42.35,42.31,42.32,120334.0,37.1367,37.1718,37.1367,37.1455,120334.0
2023-02-23 12:10:00,42.32,42.34,42.3,42.33,109579.0,37.1455,37.163,37.1279,37.1543,109579.0
2023-02-23 12:15:00,42.32,42.34,42.28,42.31,178023.0,37.1455,37.163,37.1104,37.1367,178023.0
2023-02-23 12:20:00,42.31,42.32,42.24,42.3,214891.0,37.1367,37.1455,37.0753,37.1279,214891.0
2023-02-23 12:25:00,42.29,42.3,42.27,42.29,105943.0,37.1192,37.1279,37.1016,37.1192,105943.0
2023-02-23 12:30:00,42.28,42.33,42.27,42.32,147992.0,37.1104,37.1543,37.1016,37.1455,147992.0
2023-02-23 12:35:00,42.32,42.33,42.29,42.31,167013.0,37.1455,37.1543,37.1192,37.1367,167013.0
2023-02-23 12:40:00,42.32,42.33,42.27,42.29,151380.0,37.1455,37.1543,37.1016,37.1192,151380.0
2023-02-23 12:45:00,42.28,42.31,42.27,42.28,85119.0,37.1104,37.1367,37.1016,37.1104,85119.0
2023-02-23 12:50:00,42.29,42.35,42.28,42.32,194772.0,37.1192,37.1718,37.1104,37.1455,194772.0
2023-02-23 12:55:00,42.31,42.37,42.31,42.37,106346.0,37.1367,37.1894,37.1367,37.1894,106346.0
2023-02-23 13:00:00,42.37,42.37,42.29,42.3,149079.0,37.1894,37.1894,37.1192,37.1279,149079.0
2023-02-23 13:05:00,42.3,42.31,42.25,42.26,62553.0,37.1279,37.1367,37.0841,37.0928,62553.0
2023-02-23 13:10:00,42.25,42.26,42.22,42.24,109023.0,37.0841,37.0928,37.0577,37.0753,109023.0
2023-02-23 13:15:00,42.24,42.26,42.23,42.26,174756.0,37.0753,37.0928,37.0665,37.0928,174756.0
2023-02-23 13:20:00,42.26,42.29,42.24,42.27,89946.0,37.0928,37.1192,37.0753,37.1016,89946.0
2023-02-23 13:25:00,42.27,42.29,42.24,42.28,83852.0,37.1016,37.1192,37.0753,37.1104,83852.0
2023-02-23 13:30:00,42.27,42.29,42.23,42.26,69270.0,37.1016,37.1192,37.0665,37.0928,69270.0
2023-02-23 13:35:00,42.25,42.28,42.23,42.27,95816.0,37.0841,37.1104,37.0665,37.1016,95816.0
2023-02-23 13:40:00,42.27,42.32,42.26,42.27,153895.0,37.1016,37.1455,37.0928,37.1016,153895.0
2023-02-23 13:45:00,42.27,42.28,42.24,42.27,96999.0,37.1016,37.1104,37.0753,37.1016,96999.0
2023-02-23 13:50:00,42.27,42.3,42.26,42.27,113308.0,37.1016,37.1279,37.0928,37.1016,113308.0
2023-02-23 13:55:00,42.27,42.31,42.27,42.3,130781.0,37.1016,37.1367,37.1016,37.1279,130781.0
2023-02-23 14:00:00,42.29,42.31,42.26,42.26,78429.0,37.1192,37.1367,37.0928,37.0928,78429.0
2023-02-23 14:05:00,42.27,42.31,42.25,42.3,257733.0,37.1016,37.1367,37.0841,37.1279,257733.0
2023-02-23 14:10:00,42.3,42.32,42.28,42.32,158110.0,37.1279,37.1455,37.1104,37.1455,158110.0
2023-02-23 14:15:00,42.32,42.39,42.31,42.39,159858.0,37.1455,37.2069,37.1367,37.2069,159858.0
2023-02-23 14:20:00,42.39,42.4,42.36,42.37,173602.0,37.2069,37.2157,37.1806,37.1894,173602.0
2023-02-23 14:25:00,42.37,42.38,42.34,42.38,302199.0,37.1894,37.1982,37.163,37.1982,302199.0
2023-02-23 14:30:00,42.38,42.43,42.37,42.43,214756.0,37.1982,37.242,37.1894,37.242,214756.0
2023-02-23 14:35:00,42.43,42.45,42.38,42.41,296877.0,37.242,37.2596,37.1982,37.2245,296877.0
2023-02-23 14:40:00,42.41,42.43,42.39,42.43,136528.0,37.2245,37.242,37.2069,37.242,136528.0
2023-02-23 14:45:00,42.43,42.43,42.4,42.41,212721.0,37.242,37.242,37.2157,37.2245,212721.0
2023-02-23 14:50:00,42.42,42.42,42.39,42.41,162296.0,37.2333,37.2333,37.2069,37.2245,162296.0
2023-02-23 14:55:00,42.41,42.41,42.32,42.34,253780.0,37.2245,37.2245,37.1455,37.163,253780.0
2023-02-23 15:00:00,42.34,42.4,42.33,42.39,168237.0,37.163,37.2157,37.1543,37.2069,168237.0
2023-02-23 15:05:00,42.4,42.4,42.35,42.38,229315.0,37.2157,37.2157,37.1718,37.1982,229315.0
2023-02-23 15:10:00,42.38,42.4,42.34,42.4,217370.0,37.1982,37.2157,37.163,37.2157,217370.0
2023-02-23 15:15:00,42.4,42.41,42.37,42.37,151614.0,37.2157,37.2245,37.1894,37.1894,151614.0
2023-02-23 15:20:00,42.37,42.39,42.35,42.38,180612.0,37.1894,37.2069,37.1718,37.1982,180612.0
2023-02-23 15:25:00,42.4,42.41,42.38,42.39,157101.0,37.2157,37.2245,37.1982,37.2069,157101.0
2023-02-23 15:30:00,42.4,42.43,42.38,42.4,215733.0,37.2157,37.242,37.1982,37.2157,215733.0
2023-02-23 15:35:00,42.4,42.43,42.38,42.43,215697.0,37.2157,37.242,37.1982,37.242,215697.0
2023-02-23 15:40:00,42.42,42.43,42.39,42.41,295191.0,37.2333,37.242,37.2069,37.2245,295191.0
2023-02-23 15:45:00,42.41,42.41,42.33,42.37,408253.0,37.2245,37.2245,37.1543,37.1894,408253.0
2023-02-23 15:50:00,42.37,42.41,42.32,42.32,536545.0,37.1894,37.2245,37.1455,37.1455,536545.0
2023-02-23 15:55:00,42.32,42.36,42.28,42.3,1334842.0,37.1455,37.1806,37.1104,37.1279,1334842.0
2023-02-24 09:30:00,42.0,42.05,41.78,41.88,928459.0,36.8646,36.9085,36.6715,36.7593,928459.0
2023-02-24 09:35:00,41.89,41.96,41.85,41.92,201361.0,36.7681,36.8295,36.733,36.7944,201361.0
2023-02-24 09:40:00,41.92,41.93,41.74,41.76,313082.0,36.7944,36.8032,36.6364,36.654,313082.0
2023-02-24 09:45:00,41.74,41.76,41.63,41.64,221842.0,36.6364,36.654,36.5399,36.5486,221842.0
2023-02-24 09:50:00,41.64,41.7,41.61,41.68,127729.0,36.5486,36.6013,36.5223,36.5837,127729.0
2023-02-24 09:55:00,41.68,41.68,41.57,41.59,248613.0,36.5837,36.5837,36.4872,36.5048,248613.0
2023-02-24 10:00:00,41.58,41.68,41.56,41.68,240148.0,36.496,36.5837,36.4784,36.5837,240148.0
2023-02-24 10:05:00,41.68,41.69,41.62,41.68,196043.0,36.5837,36.5925,36.5311,36.5837,196043.0
2023-02-24 10:10:00,41.69,41.7,41.56,41.6,153866.0,36.5925,36.6013,36.4784,36.5135,153866.0
2023-02-24 10:15:00,41.61,41.61,41.5,41.52,197203.0,36.5223,36.5223,36.4258,36.4433,197203.0
2023-02-24 10:20:00,41.52,41.59,41.51,41.52,224043.0,36.4433,36.5048,36.4345,36.4433,224043.0
2023-02-24 10:25:00,41.51,41.58,41.51,41.52,163331.0,36.4345,36.496,36.4345,36.4433,163331.0
2023-02-24 10:30:00,41.52,41.6,41.5,41.59,140596.0,36.4433,36.5135,36.4258,36.5048,140596.0
2023-02-24 10:35:00,41.59,41.64,41.57,41.6,131932.0,36.5048,36.5486,36.4872,36.5135,131932.0
2023-02-24 10:40:00,41.6,41.6,41.52,41.57,101535.0,36.5135,36.5135,36.4433,36.4872,101535.0
2023-02-24 10:45:00,41.58,41.65,41.57,41.58,123973.0,36.496,36.5574,36.4872,36.496,123973.0
2023-02-24 10:50:00,41.58,41.59,41.53,41.54,86323.0,36.496,36.5048,36.4521,36.4609,86323.0
2023-02-24 10:55:00,41.54,41.58,41.51,41.57,117032.0,36.4609,36.496,36.4345,36.4872,117032.0
2023-02-24 11:00:00,41.57,41.65,41.56,41.62,118500.0,36.4872,36.5574,36.4784,36.5311,118500.0
2023-02-24 11:05:00,41.62,41.67,41.61,41.66,77606.0,36.5311,36.575,36.5223,36.5662,77606.0
2023-02-24 11:10:00,41.66,41.71,41.65,41.7,169079.0,36.5662,36.6101,36.5574,36.6013,169079.0
2023-02-24 11:15:00,41.69,41.73,41.67,41.72,149586.0,36.5925,36.6276,36.575,36.6189,149586.0
2023-02-24 11:20:00,41.73,41.74,41.7,41.72,146937.0,36.6276,36.6364,36.6013,36.6189,146937.0
2023-02-24 11:25:00,41.72,41.74,41.66,41.67,207967.0,36.6189,36.6364,36.5662,36.575,207967.0
2023-02-24 11:30:00,41.68,41.71,41.66,41.7,234438.0,36.5837,36.6101,36.5662,36.6013,234438.0
2023-02-24 11:35:00,41.69,41.73,41.67,41.69,190379.0,36.5925,36.6276,36.575,36.5925,190379.0
2023-02-24 11:40:00,41.7,41.79,41.69,41.77,192536.0,36.6013,36.6803,36.5925,36.6627,192536.0
2023-02-24 11:45:00,41.77,41.79,41.68,41.72,177039.0,36.6627,36.6803,36.5837,36.6189,177039.0
2023-02-24 11:50:00,41.73,41.77,41.68,41.69,82827.0,36.6276,36.6627,36.5837,36.5925,82827.0
2023-02-24 11:55:00,41.69,41.73,41.66,41.67,111351.0,36.5925,36.6276,36.5662,36.575,111351.0
2023-02-24 12:00:00,41.67,41.69,41.64,41.66,80273.0,36.575,36.5925,36.5486,36.5662,80273.0
2023-02-24 12:05:00,41.66,41.68,41.64,41.66,164880.0,36.5662,36.5837,36.5486,36.5662,164880.0
2023-02-24 12:10:00,41.66,41.69,41.65,41.69,93280.0,36.5662,36.5925,36.5574,36.5925,93280.0
2023-02-24 12:15:00,41.69,41.71,41.65,41.67,69514.0,36.5925,36.6101,36.5574,36.575,69514.0
2023-02-24 12:20:00,41.66,41.68,41.64,41.66,96518.0,36.5662,36.5837,36.5486,36.5662,96518.0
2023-02-24 12:25:00,41.66,41.69,41.63,41.68,115256.0,36.5662,36.5925,36.5399,36.5837,115256.0
2023-02-24 12:30:00,41.67,41.71,41.66,41.67,99161.0,36.575,36.6101,36.5662,36.575,99161.0
2023-02-24 12:35:00,41.67,41.7,41.66,41.68,107803.0,36.575,36.6013,36.5662,36.5837,107803.0
2023-02-24 12:40:00,41.68,41.68,41.65,41.66,79838.0,36.5837,36.5837,36.5574,36.5662,79838.0
2023-02-24 12:45:00,41.66,41.68,41.64,41.65,90268.0,36.5662,36.5837,36.5486,36.5574,90268.0
2023-02-24 12:50:00,41.65,41.65,41.61,41.62,84714.0,36.5574,36.5574,36.5223,36.5311,84714.0
2023-02-24 12:55:00,41.62,41.63,41.58,41.61,136128.0,36.5311,36.5399,36.496,36.5223,136128.0
2023-02-24 13:00:00,41.6,41.61,41.58,41.59,145070.0,36.5135,36.5223,36.496,36.5048,145070.0
2023-02-24 13:05:00,41.59,41.6,41.54,41.55,144382.0,36.5048,36.5135,36.4609,36.4696,144382.0
2023-02-24 13:10:00,41.56,41.58,41.54,41.55,105227.0,36.4784,36.496,36.4609,36.4696,105227.0
2023-02-24 13:15:00,41.55,41.59,41.54,41.58,94469.0,36.4696,36.5048,36.4609,36.496,94469.0
2023-02-24 13:20:00,41.59,41.66,41.58,41.65,107780.0,36.5048,36.5662,36.496,36.5574,107780.0
2023-02-24 13:25:00,41.64,41.67,41.63,41.66,61714.0,36.5486,36.575,36.5399,36.5662,61714.0
2023-02-24 13:30:00,41.65,41.65,41.59,41.61,91678.0,36.5574,36.5574,36.5048,36.5223,91678.0
2023-02-24 13:35:00,41.61,41.65,41.6,41.65,61585.0,36.5223,36.5574,36.5135,36.5574,61585.0
2023-02-24 13:40:00,41.65,41.69,41.65,41.68,90286.0,36.5574,36.5925,36.5574,36.5837,90286.0
2023-02-24 13:45:00,41.69,41.71,41.66,41.67,94721.0,36.5925,36.6101,36.5662,36.575,94721.0
2023-02-24 13:50:00,41.68,41.72,41.67,41.72,83744.0,36.5837,36.6189,36.575,36.6189,83744.0
2023-02-24 13:55:00,41.72,41.74,41.68,41.69,100426.0,36.6189,36.6364,36.5837,36.5925,100426.0
2023-02-24 14:00:00,41.69,41.73,41.67,41.7,104201.0,36.5925,36.6276,36.575,36.6013,104201.0
2023-02-24 14:05:00,41.69,41.72,41.68,41.71,93199.0,36.5925,36.6189,36.5837,36.6101,93199.0
2023-02-24 14:10:00,41.71,41.71,41.66,41.67,89953.0,36.6101,36.6101,36.5662,36.575,89953.0
2023-02-24 14:15:00,41.68,41.73,41.67,41.72,73406.0,36.5837,36.6276,36.575,36.6189,73406.0
2023-02-24 14:20:00,41.73,41.75,41.7,41.72,148819.0,36.6276,36.6452,36.6013,36.6189,148819.0
2023-02-24 14:25:00,41.72,41.73,41.69,41.71,85355.0,36.6189,36.6276,36.5925,36.6101,85355.0
2023-02-24 14:30:00,41.71,41.71,41.66,41.67,84271.0,36.6101,36.6101,36.5662,36.575,84271.0
2023-02-24 14:35:00,41.68,41.7,41.66,41.69,82313.0,36.5837,36.6013,36.5662,36.5925,82313.0
2023-02-24 14:40:00,41.69,41.71,41.66,41.67,96622.0,36.5925,36.6101,36.5662,36.575,96622.0
2023-02-24 14:45:00,41.67,41.76,41.66,41.76,88371.0,36.575,36.654,36.5662,36.654,88371.0
2023-02-24 14:50:00,41.76,41.82,41.75,41.8,159289.0,36.654,36.7066,36.6452,36.6891,159289.0
2023-02-24 14:55:00,41.8,41.84,41.79,41.8,91871.0,36.6891,36.7242,36.6803,36.6891,91871.0
2023-02-24 15:00:00,41.79,41.83,41.77,41.77,106182.0,36.6803,36.7154,36.6627,36.6627,106182.0
2023-02-24 15:05:00,41.77,41.81,41.77,41.81,69621.0,36.6627,36.6979,36.6627,36.6979,69621.0
2023-02-24 15:10:00,41.81,41.81,41.77,41.78,121125.0,36.6979,36.6979,36.6627,36.6715,121125.0
2023-02-24 15:15:00,41.77,41.79,41.73,41.78,144861.0,36.6627,36.6803,36.6276,36.6715,144861.0
2023-02-24 15:20:00,41.78,41.83,41.77,41.8,189882.0,36.6715,36.7154,36.6627,36.6891,189882.0
2023-02-24 15:25:00,41.81,41.83,41.78,41.79,112018.0,36.6979,36.7154,36.6715,36.6803,112018.0
2023-02-24 15:30:00,41.79,41.79,41.71,41.72,134726.0,36.6803,36.6803,36.6101,36.6189,134726.0
2023-02-24 15:35:00,41.71,41.73,41.66,41.68,144778.0,36.6101,36.6276,36.5662,36.5837,144778.0
2023-02-24 15:40:00,41.68,41.7,41.66,41.68,206652.0,36.5837,36.6013,36.5662,36.5837,206652.0
2023-02-24 15:45:00,41.68,41.68,41.62,41.64,210515.0,36.5837,36.5837,36.5311,36.5486,210515.0
2023-02-24 15:50:00,41.64,41.69,41.61,41.69,432087.0,36.5486,36.5925,36.5223,36.5925,432087.0
2023-02-24 15:55:00,41.69,41.76,41.68,41.76,1085051.0,36.5925,36.654,36.5837,36.654,1085051.0
2023-02-27 09:30:00,41.41,41.73,41.24,41.3,1379877.0,36.3468,36.6276,36.1975,36.2502,1379877.0
2023-02-27 09:35:00,41.3,41.47,41.25,41.3,541571.0,36.2502,36.3994,36.2063,36.2502,541571.0
2023-02-27 09:40:00,41.3,41.35,41.24,41.27,358499.0,36.2502,36.2941,36.1975,36.2239,358499.0
2023-02-27 09:45:00,41.26,41.28,41.17,41.19,430686.0,36.2151,36.2327,36.1361,36.1537,430686.0
2023-02-27 09:50:00,41.19,41.42,41.18,41.36,446650.0,36.1537,36.3555,36.1449,36.3029,446650.0
2023-02-27 09:55:00,41.37,41.39,41.26,41.27,222879.0,36.3117,36.3292,36.2151,36.2239,222879.0
2023-02-27 10:00:00,41.27,41.32,41.21,41.32,202275.0,36.2239,36.2678,36.1712,36.2678,202275.0
2023-02-27 10:05:00,41.31,41.38,41.29,41.36,279117.0,36.259,36.3204,36.2414,36.3029,279117.0
2023-02-27 10:10:00,41.37,41.43,41.33,41.42,247096.0,36.3117,36.3643,36.2765,36.3555,247096.0
2023-02-27 10:15:00,41.43,41.43,41.38,41.41,411117.0,36.3643,36.3643,36.3204,36.3468,411117.0
2023-02-27 10:20:00,41.4,41.44,41.36,41.4,273927.0,36.338,36.3731,36.3029,36.338,273927.0
2023-02-27 10:25:00,41.4,41.41,41.33,41.33,150114.0,36.338,36.3468,36.2765,36.2765,150114.0
2023-02-27 10:30:00,41.34,41.36,41.26,41.3,272700.0,36.2853,36.3029,36.2151,36.2502,272700.0
2023-02-27 10:35:00,41.29,41.29,41.19,41.19,234905.0,36.2414,36.2414,36.1537,36.1537,234905.0
2023-02-27 10:40:00,41.19,41.25,41.13,41.24,314059.0,36.1537,36.2063,36.101,36.1975,314059.0
2023-02-27 10:45:00,41.24,41.24,41.18,41.21,181954.0,36.1975,36.1975,36.1449,36.1712,181954.0
2023-02-27 10:50:00,41.2,41.28,41.2,41.26,283992.0,36.1624,36.2327,36.1624,36.2151,283992.0
2023-02-27 10:55:00,41.25,41.33,41.23,41.3,246722.0,36.2063,36.2765,36.1888,36.2502,246722.0
2023-02-27 11:00:00,41.3,41.34,41.26,41.28,142776.0,36.2502,36.2853,36.2151,36.2327,142776.0
2023-02-27 11:05:00,41.28,41.29,41.21,41.23,148220.0,36.2327,36.2414,36.1712,36.1888,148220.0
2023-02-27 11:10:00,41.23,41.25,41.17,41.2,240914.0,36.1888,36.2063,36.1361,36.1624,240914.0
2023-02-27 11:15:00,41.19,41.2,41.11,41.12,243296.0,36.1537,36.1624,36.0834,36.0922,243296.0
2023-02-27 11:20:00,41.12,41.15,41.1,41.1,184819.0,36.0922,36.1186,36.0747,36.0747,184819.0
2023-02-27 11:25:00,41.11,41.15,41.09,41.09,267994.0,36.0834,36.1186,36.0659,36.0659,267994.0
2023-02-27 11:30:00,41.09,41.16,41.09,41.14,273297.0,36.0659,36.1273,36.0659,36.1098,273297.0
2023-02-27 11:35:00,41.14,41.17,41.11,41.16,145826.0,36.1098,36.1361,36.0834,36.1273,145826.0
2023-02-27 11:40:00,41.16,41.17,41.11,41.13,133813.0,36.1273,36.1361,36.0834,36.101,133813.0
2023-02-27 11:45:00,41.12,41.13,41.09,41.11,165489.0,36.0922,36.101,36.0659,36.0834,165489.0
2023-02-27 11:50:00,41.1,41.13,41.08,41.1,137542.0,36.0747,36.101,36.0571,36.0747,137542.0
2023-02-27 11:55:00,41.1,41.11,41.08,41.09,147223.0,36.0747,36.0834,36.0571,36.0659,147223.0
2023-02-27 12:00:00,41.1,41.1,41.03,41.05,222484.0,36.0747,36.0747,36.0132,36.0308,222484.0
2023-02-27 12:05:00,41.05,41.08,41.04,41.07,105471.0,36.0308,36.0571,36.022,36.0483,105471.0
2023-02-27 12:10:00,41.07,41.1,41.05,41.08,167399.0,36.0483,36.0747,36.0308,36.0571,167399.0
2023-02-27 12:15:00,41.07,41.1,41.02,41.02,155993.0,36.0483,36.0747,36.0044,36.0044,155993.0
2023-02-27 12:20:00,41.02,41.03,41.01,41.02,277744.0,36.0044,36.0132,35.9957,36.0044,277744.0
2023-02-27 12:25:00,41.01,41.06,41.01,41.05,175904.0,35.9957,36.0396,35.9957,36.0308,175904.0
2023-02-27 12:30:00,41.05,41.13,41.04,41.12,245373.0,36.0308,36.101,36.022,36.0922,245373.0
2023-02-27 12:35:00,41.12,41.14,41.08,41.1,126911.0,36.0922,36.1098,36.0571,36.0747,126911.0
2023-02-27 12:40:00,41.09,41.12,41.09,41.1,152275.0,36.0659,36.0922,36.0659,36.0747,152275.0
2023-02-27 12:45:00,41.09,41.13,41.09,41.11,122696.0,36.0659,36.101,36.0659,36.0834,122696.0
2023-02-27 12:50:00,41.12,41.12,41.07,41.1,113195.0,36.0922,36.0922,36.0483,36.0747,113195.0
2023-02-27 12:55:00,41.09,41.13,41.07,41.08,149730.0,36.0659,36.101,36.0483,36.0571,149730.0
2023-02-27 13:00:00,41.08,41.1,41.06,41.06,118765.0,36.0571,36.0747,36.0396,36.0396,118765.0
2023-02-27 13:05:00,41.06,41.11,41.06,41.11,184427.0,36.0396,36.0834,36.0396,36.0834,184427.0
2023-02-27 13:10:00,41.11,41.12,41.09,41.12,155900.0,36.0834,36.0922,36.0659,36.0922,155900.0
2023-02-27 13:15:00,41.11,41.14,41.1,41.12,174558.0,36.0834,36.1098,36.0747,36.0922,174558.0
2023-02-27 13:20:00,41.12,41.14,41.07,41.1,262856.0,36.0922,36.1098,36.0483,36.0747,262856.0
2023-02-27 13:25:00,41.09,41.1,41.07,41.07,147834.0,36.0659,36.0747,36.0483,36.0483,147834.0
2023-02-27 13:30:00,41.07,41.1,41.06,41.09,202320.0,36.0483,36.0747,36.0396,36.0659,202320.0
2023-02-27 13:35:00,41.09,41.09,41.05,41.08,122436.0,36.0659,36.0659,36.0308,36.0571,122436.0
2023-02-27 13:40:00,41.08,41.09,41.04,41.06,145354.0,36.0571,36.0659,36.022,36.0396,145354.0
2023-02-27 13:45:00,41.06,41.1,41.04,41.06,208220.0,36.0396,36.0747,36.022,36.0396,208220.0
2023-02-27 13:50:00,41.06,41.09,41.06,41.08,107775.0,36.0396,36.0659,36.0396,36.0571,107775.0
2023-02-27 13:55:00,41.08,41.1,41.06,41.07,95196.0,36.0571,36.0747,36.0396,36.0483,95196.0
2023-02-27 14:00:00,41.07,41.1,41.06,41.08,138975.0,36.0483,36.0747,36.0396,36.0571,138975.0
2023-02-27 14:05:00,41.09,41.1,41.07,41.09,144967.0,36.0659,36.0747,36.0483,36.0659,144967.0
2023-02-27 14:10:00,41.09,41.12,41.08,41.08,123677.0,36.0659,36.0922,36.0571,36.0571,123677.0
2023-02-27 14:15:00,41.09,41.1,41.04,41.04,176103.0,36.0659,36.0747,36.022,36.022,176103.0
2023-02-27 14:20:00,41.04,41.05,41.01,41.01,202575.0,36.022,36.0308,35.9957,35.9957,202575.0
2023-02-27 14:25:00,41.02,41.03,41.0,41.02,245299.0,36.0044,36.0132,35.9869,36.0044,245299.0
2023-02-27 14:30:00,41.02,41.03,41.0,41.02,185177.0,36.0044,36.0132,35.9869,36.0044,185177.0
2023-02-27 14:35:00,41.01,41.03,41.0,41.02,147827.0,35.9957,36.0132,35.9869,36.0044,147827.0
2023-02-27 14:40:00,41.02,41.04,41.0,41.02,273372.0,36.0044,36.022,35.9869,36.0044,273372.0
2023-02-27 14:45:00,41.02,41.02,40.96,41.0,153969.0,36.0044,36.0044,35.9518,35.9869,153969.0
2023-02-27 14:50:00,41.01,41.01,40.97,40.98,145966.0,35.9957,35.9957,35.9606,35.9693,145966.0
2023-02-27 14:55:00,40.98,40.98,40.92,40.94,353317.0,35.9693,35.9693,35.9167,35.9342,353317.0
2023-02-27 15:00:00,40.94,40.96,40.92,40.93,148647.0,35.9342,35.9518,35.9167,35.9255,148647.0
2023-02-27 15:05:00,40.93,40.93,40.88,40.92,308847.0,35.9255,35.9255,35.8816,35.9167,308847.0
2023-02-27 15:10:00,40.92,40.94,40.89,40.93,255693.0,35.9167,35.9342,35.8903,35.9255,255693.0
2023-02-27 15:15:00,40.92,40.93,40.86,40.88,157934.0,35.9167,35.9255,35.864,35.8816,157934.0
2023-02-27 15:20:00,40.88,40.88,40.82,40.83,247103.0,35.8816,35.8816,35.8289,35.8377,247103.0
2023-02-27 15:25:00,40.83,40.86,40.81,40.85,333754.0,35.8377,35.864,35.8201,35.8552,333754.0
2023-02-27 15:30:00,40.85,40.87,40.8,40.8,357732.0,35.8552,35.8728,35.8113,35.8113,357732.0
2023-02-27 15:35:00,40.8,40.82,40.74,40.77,591150.0,35.8113,35.8289,35.7587,35.785,591150.0
2023-02-27 15:40:00,40.77,40.81,40.73,40.78,474489.0,35.785,35.8201,35.7499,35.7938,474489.0
2023-02-27 15:45:00,40.77,40.82,40.76,40.77,487567.0,35.785,35.8289,35.7762,35.785,487567.0
2023-02-27 15:50:00,40.77,40.8,40.75,40.77,719586.0,35.785,35.8113,35.7675,35.785,719586.0
2023-02-27 15:55:00,40.77,40.8,40.73,40.79,1831640.0,35.785,35.8113,35.7499,35.8026,1831640.0
2023-02-28 09:30:00,40.5,40.63,40.28,40.35,1126989.0,35.548,35.6621,35.3549,35.4164,1126989.0
2023-02-28 09:35:00,40.36,40.39,40.11,40.11,726261.0,35.4251,35.4515,35.2057,35.2057,726261.0
2023-02-28 09:40:00,40.12,40.19,40.09,40.15,565908.0,35.2145,35.2759,35.1882,35.2408,565908.0
2023-02-28 09:45:00,40.15,40.42,40.14,40.38,761508.0,35.2408,35.4778,35.232,35.4427,761508.0
2023-02-28 09:50:00,40.38,40.48,40.34,40.41,599515.0,35.4427,35.5305,35.4076,35.469,599515.0
2023-02-28 09:55:00,40.41,40.43,40.34,40.36,375004.0,35.469,35.4866,35.4076,35.4251,375004.0
2023-02-28 10:00:00,40.37,40.48,40.36,40.39,289516.0,35.4339,35.5305,35.4251,35.4515,289516.0
2023-02-28 10:05:00,40.39,40.44,40.37,40.41,245001.0,35.4515,35.4954,35.4339,35.469,245001.0
2023-02-28 10:10:00,40.42,40.43,40.28,40.36,543211.0,35.4778,35.4866,35.3549,35.4251,543211.0
2023-02-28 10:15:00,40.36,40.4,40.32,40.39,310545.0,35.4251,35.4603,35.39,35.4515,310545.0
2023-02-28 10:20:00,40.4,40.44,40.35,40.38,239851.0,35.4603,35.4954,35.4164,35.4427,239851.0
2023-02-28 10:25:00,40.37,40.45,40.37,40.4,318491.0,35.4339,35.5041,35.4339,35.4603,318491.0
2023-02-28 10:30:00,40.4,40.44,40.36,40.38,237835.0,35.4603,35.4954,35.4251,35.4427,237835.0
2023-02-28 10:35:00,40.38,40.4,40.31,40.32,265060.0,35.4427,35.4603,35.3813,35.39,265060.0
2023-02-28 10:40:00,40.32,40.33,40.23,40.27,282687.0,35.39,35.3988,35.311,35.3461,282687.0
2023-02-28 10:45:00,40.27,40.33,40.21,40.27,279589.0,35.3461,35.3988,35.2935,35.3461,279589.0
2023-02-28 10:50:00,40.26,40.3,40.22,40.3,153359.0,35.3374,35.3725,35.3023,35.3725,153359.0
2023-02-28 10:55:00,40.3,40.38,40.28,40.36,343257.0,35.3725,35.4427,35.3549,35.4251,343257.0
2023-02-28 11:00:00,40.36,40.46,40.35,40.41,279698.0,35.4251,35.5129,35.4164,35.469,279698.0
2023-02-28 11:05:00,40.41,40.52,40.41,40.52,241359.0,35.469,35.5656,35.469,35.5656,241359.0
2023-02-28 11:10:00,40.52,40.53,40.47,40.5,224292.0,35.5656,35.5744,35.5217,35.548,224292.0
2023-02-28 11:15:00,40.5,40.57,40.49,40.55,275940.0,35.548,35.6095,35.5392,35.5919,275940.0
2023-02-28 11:20:00,40.55,40.59,40.53,40.59,248191.0,35.5919,35.627,35.5744,35.627,248191.0
2023-02-28 11:25:00,40.59,40.63,40.54,40.54,256441.0,35.627,35.6621,35.5831,35.5831,256441.0
2023-02-28 11:30:00,40.54,40.56,40.48,40.48,290383.0,35.5831,35.6007,35.5305,35.5305,290383.0
2023-02-28 11:35:00,40.48,40.51,40.44,40.45,212727.0,35.5305,35.5568,35.4954,35.5041,212727.0
2023-02-28 11:40:00,40.45,40.49,40.42,40.46,211491.0,35.5041,35.5392,35.4778,35.5129,211491.0
2023-02-28 11:45:00,40.46,40.52,40.44,40.52,302898.0,35.5129,35.5656,35.4954,35.5656,302898.0
2023-02-28 11:50:00,40.52,40.6,40.51,40.57,404949.0,35.5656,35.6358,35.5568,35.6095,404949.0
2023-02-28 11:55:00,40.57,40.59,40.55,40.58,259233.0,35.6095,35.627,35.5919,35.6182,259233.0
2023-02-28 12:00:00,40.59,40.65,40.58,40.63,260693.0,35.627,35.6797,35.6182,35.6621,260693.0
2023-02-28 12:05:00,40.63,40.67,40.61,40.65,162727.0,35.6621,35.6972,35.6446,35.6797,162727.0
2023-02-28 12:10:00,40.65,40.67,40.63,40.64,154367.0,35.6797,35.6972,35.6621,35.6709,154367.0
2023-02-28 12:15:00,40.64,40.69,40.63,40.68,138963.0,35.6709,35.7148,35.6621,35.706,138963.0
2023-02-28 12:20:00,40.68,40.71,40.64,40.65,216070.0,35.706,35.7324,35.6709,35.6797,216070.0
2023-02-28 12:25:00,40.65,40.66,40.57,40.6,131832.0,35.6797,35.6885,35.6095,35.6358,131832.0
2023-02-28 12:30:00,40.6,40.63,40.58,40.59,213855.0,35.6358,35.6621,35.6182,35.627,213855.0
2023-02-28 12:35:00,40.6,40.63,40.57,40.63,166476.0,35.6358,35.6621,35.6095,35.6621,166476.0
2023-02-28 12:40:00,40.63,40.63,40.56,40.59,133853.0,35.6621,35.6621,35.6007,35.627,133853.0
2023-02-28 12:45:00,40.59,40.62,40.58,40.62,133590.0,35.627,35.6534,35.6182,35.6534,133590.0
2023-02-28 12:50:00,40.62,40.69,40.61,40.66,228556.0,35.6534,35.7148,35.6446,35.6885,228556.0
2023-02-28 12:55:00,40.66,40.67,40.63,40.65,166264.0,35.6885,35.6972,35.6621,35.6797,166264.0
2023-02-28 13:00:00,40.65,40.66,40.63,40.66,90093.0,35.6797,35.6885,35.6621,35.6885,90093.0
2023-02-28 13:05:00,40.66,40.7,40.62,40.69,158084.0,35.6885,35.7236,35.6534,35.7148,158084.0
2023-02-28 13:10:00,40.68,40.69,40.61,40.61,137110.0,35.706,35.7148,35.6446,35.6446,137110.0
2023-02-28 13:15:00,40.61,40.61,40.57,40.59,120196.0,35.6446,35.6446,35.6095,35.627,120196.0
2023-02-28 13:20:00,40.58,40.6,40.55,40.59,130550.0,35.6182,35.6358,35.5919,35.627,130550.0
2023-02-28 13:25:00,40.59,40.6,40.56,40.58,157104.0,35.627,35.6358,35.6007,35.6182,157104.0
2023-02-28 13:30:00,40.58,40.64,40.57,40.62,146886.0,35.6182,35.6709,35.6095,35.6534,146886.0
2023-02-28 13:35:00,40.61,40.62,40.58,40.59,96129.0,35.6446,35.6534,35.6182,35.627,96129.0
2023-02-28 13:40:00,40.6,40.62,40.58,40.6,98004.0,35.6358,35.6534,35.6182,35.6358,98004.0
2023-02-28 13:45:00,40.61,40.61,40.57,40.58,122494.0,35.6446,35.6446,35.6095,35.6182,122494.0
2023-02-28 13:50:00,40.57,40.59,40.55,40.58,151727.0,35.6095,35.627,35.5919,35.6182,151727.0
2023-02-28 13:55:00,40.58,40.58,40.55,40.57,119109.0,35.6182,35.6182,35.5919,35.6095,119109.0
2023-02-28 14:00:00,40.57,40.59,40.54,40.55,158764.0,35.6095,35.627,35.5831,35.5919,158764.0
2023-02-28 14:05:00,40.55,40.55,40.48,40.51,242765.0,35.5919,35.5919,35.5305,35.5568,242765.0
2023-02-28 14:10:00,40.51,40.55,40.5,40.52,163380.0,35.5568,35.5919,35.548,35.5656,163380.0
2023-02-28 14:15:00,40.52,40.53,40.49,40.5,85802.0,35.5656,35.5744,35.5392,35.548,85802.0
2023-02-28 14:20:00,40.5,40.52,40.49,40.52,145946.0,35.548,35.5656,35.5392,35.5656,145946.0
2023-02-28 14:25:00,40.52,40.54,40.51,40.54,151345.0,35.5656,35.5831,35.5568,35.5831,151345.0
2023-02-28 14:30:00,40.54,40.54,40.51,40.52,119558.0,35.5831,35.5831,35.5568,35.5656,119558.0
2023-02-28 14:35:00,40.52,40.55,40.49,40.55,145786.0,35.5656,35.5919,35.5392,35.5919,145786.0
2023-02-28 14:40:00,40.55,40.55,40.5,40.51,225183.0,35.5919,35.5919,35.548,35.5568,225183.0
2023-02-28 14:45:00,40.52,40.54,40.5,40.52,141675.0,35.5656,35.5831,35.548,35.5656,141675.0
2023-02-28 14:50:00,40.53,40.53,40.48,40.5,155372.0,35.5744,35.5744,35.5305,35.548,155372.0
2023-02-28 14:55:00,40.5,40.51,40.42,40.44,360108.0,35.548,35.5568,35.4778,35.4954,360108.0
2023-02-28 15:00:00,40.45,40.47,40.43,40.46,202393.0,35.5041,35.5217,35.4866,35.5129,202393.0
2023-02-28 15:05:00,40.46,40.51,40.45,40.48,196100.0,35.5129,35.5568,35.5041,35.5305,196100.0
2023-02-28 15:10:00,40.48,40.58,40.48,40.54,371085.0,35.5305,35.6182,35.5305,35.5831,371085.0
2023-02-28 15:15:00,40.54,40.64,40.53,40.59,433658.0,35.5831,35.6709,35.5744,35.627,433658.0
2023-02-28 15:20:00,40.59,40.59,40.54,40.55,211896.0,35.627,35.627,35.5831,35.5919,211896.0
2023-02-28 15:25:00,40.55,40.58,40.5,40.5,489534.0,35.5919,35.6182,35.548,35.548,489534.0
2023-02-28 15:30:00,40.5,40.51,40.44,40.47,512498.0,35.548,35.5568,35.4954,35.5217,512498.0
2023-02-28 15:35:00,40.46,40.49,40.44,40.45,453937.0,35.5129,35.5392,35.4954,35.5041,453937.0
2023-02-28 15:40:00,40.45,40.51,40.43,40.5,432506.0,35.5041,35.5568,35.4866,35.548,432506.0
2023-02-28 15:45:00,40.5,40.55,40.49,40.54,624019.0,35.548,35.5919,35.5392,35.5831,624019.0
2023-02-28 15:50:00,40.54,40.64,40.54,40.62,712895.0,35.5831,35.6709,35.5831,35.6534,712895.0
2023-02-28 15:55:00,40.62,40.69,40.56,40.56,1836442.0,35.6534,35.7148,35.6007,35.6007,1836442.0
2023-03-01 09:30:00,40.56,40.72,40.47,40.7,971563.0,35.6007,35.7411,35.5217,35.7236,971563.0
2023-03-01 09:35:00,40.69,40.74,40.56,40.57,307603.0,35.7148,35.7587,35.6007,35.6095,307603.0
2023-03-01 09:40:00,40.57,40.62,40.51,40.61,308695.0,35.6095,35.6534,35.5568,35.6446,308695.0
2023-03-01 09:45:00,40.61,40.66,40.52,40.57,365777.0,35.6446,35.6885,35.5656,35.6095,365777.0
2023-03-01 09:50:00,40.57,40.69,40.54,40.65,236845.0,35.6095,35.7148,35.5831,35.6797,236845.0
2023-03-01 09:55:00,40.65,40.76,40.63,40.67,254167.0,35.6797,35.7762,35.6621,35.6972,254167.0
2023-03-01 10:00:00,40.67,40.69,40.57,40.58,205519.0,35.6972,35.7148,35.6095,35.6182,205519.0
2023-03-01 10:05:00,40.58,40.6,40.53,40.55,225975.0,35.6182,35.6358,35.5744,35.5919,225975.0
2023-03-01 10:10:00,40.55,40.56,40.5,40.56,173064.0,35.5919,35.6007,35.548,35.6007,173064.0
2023-03-01 10:15:00,40.56,40.57,40.5,40.52,207986.0,35.6007,35.6095,35.548,35.5656,207986.0
2023-03-01 10:20:00,40.52,40.57,40.49,40.49,157976.0,35.5656,35.6095,35.5392,35.5392,157976.0
2023-03-01 10:25:00,40.48,40.55,40.45,40.54,242115.0,35.5305,35.5919,35.5041,35.5831,242115.0
2023-03-01 10:30:00,40.54,40.61,40.53,40.59,170012.0,35.5831,35.6446,35.5744,35.627,170012.0
2023-03-01 10:35:00,40.58,40.71,40.58,40.65,270683.0,35.6182,35.7324,35.6182,35.6797,270683.0
2023-03-01 10:40:00,40.64,40.69,40.62,40.65,194160.0,35.6709,35.7148,35.6534,35.6797,194160.0
2023-03-01 10:45:00,40.65,40.7,40.6,40.68,269504.0,35.6797,35.7236,35.6358,35.706,269504.0
2023-03-01 10:50:00,40.67,40.68,40.58,40.59,149571.0,35.6972,35.706,35.6182,35.627,149571.0
2023-03-01 10:55:00,40.6,40.6,40.55,40.58,142590.0,35.6358,35.6358,35.5919,35.6182,142590.0
2023-03-01 11:00:00,40.57,40.59,40.54,40.55,185574.0,35.6095,35.627,35.5831,35.5919,185574.0
2023-03-01 11:05:00,40.55,40.56,40.46,40.51,284360.0,35.5919,35.6007,35.5129,35.5568,284360.0
2023-03-01 11:10:00,40.51,40.52,40.45,40.45,85624.0,35.5568,35.5656,35.5041,35.5041,85624.0
2023-03-01 11:15:00,40.46,40.46,40.39,40.42,195555.0,35.5129,35.5129,35.4515,35.4778,195555.0
2023-03-01 11:20:00,40.42,40.48,40.41,40.44,180400.0,35.4778,35.5305,35.469,35.4954,180400.0
2023-03-01 11:25:00,40.45,40.5,40.43,40.49,224953.0,35.5041,35.548,35.4866,35.5392,224953.0
2023-03-01 11:30:00,40.48,40.53,40.47,40.51,194960.0,35.5305,35.5744,35.5217,35.5568,194960.0
2023-03-01 11:35:00,40.52,40.57,40.5,40.5,149428.0,35.5656,35.6095,35.548,35.548,149428.0
2023-03-01 11:40:00,40.5,40.55,40.48,40.52,112101.0,35.548,35.5919,35.5305,35.5656,112101.0
2023-03-01 11:45:00,40.52,40.58,40.5,40.54,80521.0,35.5656,35.6182,35.548,35.5831,80521.0
2023-03-01 11:50:00,40.55,40.56,40.5,40.51,123294.0,35.5919,35.6007,35.548,35.5568,123294.0
2023-03-01 11:55:00,40.51,40.54,40.5,40.51,98519.0,35.5568,35.5831,35.548,35.5568,98519.0
2023-03-01 12:00:00,40.51,40.52,40.48,40.49,81872.0,35.5568,35.5656,35.5305,35.5392,81872.0
2023-03-01 12:05:00,40.49,40.56,40.48,40.55,136909.0,35.5392,35.6007,35.5305,35.5919,136909.0
2023-03-01 12:10:00,40.55,40.6,40.5,40.52,163021.0,35.5919,35.6358,35.548,35.5656,163021.0
2023-03-01 12:15:00,40.53,40.54,40.45,40.46,150487.0,35.5744,35.5831,35.5041,35.5129,150487.0
2023-03-01 12:20:00,40.47,40.48,40.44,40.46,121038.0,35.5217,35.5305,35.4954,35.5129,121038.0
2023-03-01 12:25:00,40.45,40.48,40.44,40.45,109606.0,35.5041,35.5305,35.4954,35.5041,109606.0
2023-03-01 12:30:00,40.45,40.46,40.41,40.41,160427.0,35.5041,35.5129,35.469,35.469,160427.0
2023-03-01 12:35:00,40.41,40.42,40.38,40.41,135926.0,35.469,35.4778,35.4427,35.469,135926.0
2023-03-01 12:40:00,40.41,40.42,40.4,40.4,77360.0,35.469,35.4778,35.4603,35.4603,77360.0
2023-03-01 12:45:00,40.41,40.44,40.4,40.44,149685.0,35.469,35.4954,35.4603,35.4954,149685.0
2023-03-01 12:50:00,40.43,40.45,40.41,40.44,95208.0,35.4866,35.5041,35.469,35.4954,95208.0
2023-03-01 12:55:00,40.44,40.46,40.41,40.45,113483.0,35.4954,35.5129,35.469,35.5041,113483.0
2023-03-01 13:00:00,40.45,40.47,40.44,40.46,89326.0,35.5041,35.5217,35.4954,35.5129,89326.0
2023-03-01 13:05:00,40.46,40.48,40.44,40.46,113149.0,35.5129,35.5305,35.4954,35.5129,113149.0
2023-03-01 13:10:00,40.47,40.48,40.44,40.47,79319.0,35.5217,35.5305,35.4954,35.5217,79319.0
2023-03-01 13:15:00,40.48,40.48,40.41,40.42,122548.0,35.5305,35.5305,35.469,35.4778,122548.0
2023-03-01 13:20:00,40.41,40.42,40.37,40.39,138722.0,35.469,35.4778,35.4339,35.4515,138722.0
2023-03-01 13:25:00,40.39,40.41,40.36,40.38,132838.0,35.4515,35.469,35.4251,35.4427,132838.0
2023-03-01 13:30:00,40.38,40.38,40.32,40.33,160064.0,35.4427,35.4427,35.39,35.3988,160064.0
2023-03-01 13:35:00,40.33,40.36,40.31,40.32,203543.0,35.3988,35.4251,35.3813,35.39,203543.0
2023-03-01 13:40:00,40.32,40.32,40.26,40.27,160408.0,35.39,35.39,35.3374,35.3461,160408.0
2023-03-01 13:45:00,40.27,40.28,40.21,40.21,372443.0,35.3461,35.3549,35.2935,35.2935,372443.0
2023-03-01 13:50:00,40.22,40.23,40.19,40.21,172813.0,35.3023,35.311,35.2759,35.2935,172813.0
2023-03-01 13:55:00,40.21,40.27,40.2,40.26,179986.0,35.2935,35.3461,35.2847,35.3374,179986.0
2023-03-01 14:00:00,40.25,40.26,40.19,40.2,132448.0,35.3286,35.3374,35.2759,35.2847,132448.0
2023-03-01 14:05:00,40.2,40.26,40.19,40.25,135938.0,35.2847,35.3374,35.2759,35.3286,135938.0
2023-03-01 14:10:00,40.25,40.27,40.23,40.26,140723.0,35.3286,35.3461,35.311,35.3374,140723.0
2023-03-01 14:15:00,40.25,40.26,40.2,40.23,151220.0,35.3286,35.3374,35.2847,35.311,151220.0
2023-03-01 14:20:00,40.23,40.23,40.19,40.22,206673.0,35.311,35.311,35.2759,35.3023,206673.0
2023-03-01 14:25:00,40.21,40.22,40.14,40.16,210327.0,35.2935,35.3023,35.232,35.2496,210327.0
2023-03-01 14:30:00,40.15,40.18,40.13,40.16,203960.0,35.2408,35.2672,35.2233,35.2496,203960.0
2023-03-01 14:35:00,40.16,40.19,40.15,40.19,127202.0,35.2496,35.2759,35.2408,35.2759,127202.0
2023-03-01 14:40:00,40.18,40.2,40.15,40.2,115770.0,35.2672,35.2847,35.2408,35.2847,115770.0
2023-03-01 14:45:00,40.19,40.21,40.16,40.16,125246.0,35.2759,35.2935,35.2496,35.2496,125246.0
2023-03-01 14:50:00,40.16,40.22,40.16,40.21,127619.0,35.2496,35.3023,35.2496,35.2935,127619.0
2023-03-01 14:55:00,40.22,40.24,40.19,40.22,180051.0,35.3023,35.3198,35.2759,35.3023,180051.0
2023-03-01 15:00:00,40.22,40.24,40.19,40.22,206195.0,35.3023,35.3198,35.2759,35.3023,206195.0
2023-03-01 15:05:00,40.21,40.27,40.21,40.26,124921.0,35.2935,35.3461,35.2935,35.3374,124921.0
2023-03-01 15:10:00,40.27,40.29,40.25,40.27,188473.0,35.3461,35.3637,35.3286,35.3461,188473.0
2023-03-01 15:15:00,40.27,40.27,40.24,40.24,200953.0,35.3461,35.3461,35.3198,35.3198,200953.0
2023-03-01 15:20:00,40.25,40.27,40.23,40.25,129173.0,35.3286,35.3461,35.311,35.3286,129173.0
2023-03-01 15:25:00,40.25,40.25,40.21,40.23,236944.0,35.3286,35.3286,35.2935,35.311,236944.0
2023-03-01 15:30:00,40.23,40.26,40.22,40.22,217463.0,35.311,35.3374,35.3023,35.3023,217463.0
2023-03-01 15:35:00,40.22,40.26,40.2,40.24,305344.0,35.3023,35.3374,35.2847,35.3198,305344.0
2023-03-01 15:40:00,40.23,40.29,40.21,40.28,240816.0,35.311,35.3637,35.2935,35.3549,240816.0
2023-03-01 15:45:00,40.28,40.29,40.2,40.23,490457.0,35.3549,35.3637,35.2847,35.311,490457.0
2023-03-01 15:50:00,40.23,40.24,40.18,40.22,616016.0,35.311,35.3198,35.2672,35.3023,616016.0
2023-03-01 15:55:00,40.22,40.26,40.17,40.19,1746213.0,35.3023,35.3374,35.2584,35.2759,1746213.0
2023-03-02 09:30:00,40.02,40.08,39.8,39.87,967862.0,35.1267,35.1794,34.9336,34.9951,967862.0
2023-03-02 09:35:00,39.87,39.97,39.83,39.9,309917.0,34.9951,35.0828,34.9599,35.0214,309917.0
2023-03-02 09:40:00,39.9,40.02,39.88,39.98,223545.0,35.0214,35.1267,35.0038,35.0916,223545.0
2023-03-02 09:45:00,39.98,40.17,39.94,40.09,205880.0,35.0916,35.2584,35.0565,35.1882,205880.0
2023-03-02 09:50:00,40.09,40.16,40.05,40.06,204062.0,35.1882,35.2496,35.153,35.1618,204062.0
2023-03-02 09:55:00,40.07,40.1,39.98,40.0,160913.0,35.1706,35.1969,35.0916,35.1092,160913.0
2023-03-02 10:00:00,40.01,40.12,40.0,40.09,201666.0,35.1179,35.2145,35.1092,35.1882,201666.0
2023-03-02 10:05:00,40.09,40.12,40.05,40.09,122839.0,35.1882,35.2145,35.153,35.1882,122839.0
2023-03-02 10:10:00,40.08,40.1,40.04,40.05,105948.0,35.1794,35.1969,35.1443,35.153,105948.0
2023-03-02 10:15:00,40.05,40.07,39.99,40.0,122168.0,35.153,35.1706,35.1004,35.1092,122168.0
2023-03-02 10:20:00,40.01,40.01,39.91,39.98,143159.0,35.1179,35.1179,35.0302,35.0916,143159.0
2023-03-02 10:25:00,39.97,40.02,39.96,40.02,121858.0,35.0828,35.1267,35.0741,35.1267,121858.0
2023-03-02 10:30:00,40.02,40.12,40.01,40.1,312684.0,35.1267,35.2145,35.1179,35.1969,312684.0
2023-03-02 10:35:00,40.1,40.16,40.1,40.14,184161.0,35.1969,35.2496,35.1969,35.232,184161.0
2023-03-02 10:40:00,40.15,40.21,40.13,40.21,252908.0,35.2408,35.2935,35.2233,35.2935,252908.0
2023-03-02 10:45:00,40.2,40.23,40.17,40.2,302017.0,35.2847,35.311,35.2584,35.2847,302017.0
2023-03-02 10:50:00,40.2,40.28,40.2,40.27,114746.0,35.2847,35.3549,35.2847,35.3461,114746.0
2023-03-02 10:55:00,40.27,40.31,40.25,40.3,179244.0,35.3461,35.3813,35.3286,35.3725,179244.0
2023-03-02 11:00:00,40.3,40.32,40.29,40.31,79613.0,35.3725,35.39,35.3637,35.3813,79613.0
2023-03-02 11:05:00,40.3,40.36,40.29,40.32,201209.0,35.3725,35.4251,35.3637,35.39,201209.0
2023-03-02 11:10:00,40.32,40.34,40.3,40.32,147909.0,35.39,35.4076,35.3725,35.39,147909.0
2023-03-02 11:15:00,40.31,40.35,40.31,40.34,181907.0,35.3813,35.4164,35.3813,35.4076,181907.0
2023-03-02 11:20:00,40.33,40.34,40.28,40.29,177965.0,35.3988,35.4076,35.3549,35.3637,177965.0
2023-03-02 11:25:00,40.29,40.32,40.25,40.27,121877.0,35.3637,35.39,35.3286,35.3461,121877.0
2023-03-02 11:30:00,40.26,40.35,40.25,40.34,153345.0,35.3374,35.4164,35.3286,35.4076,153345.0
2023-03-02 11:35:00,40.35,40.36,40.31,40.36,104206.0,35.4164,35.4251,35.3813,35.4251,104206.0
2023-03-02 11:40:00,40.36,40.38,40.34,40.34,134714.0,35.4251,35.4427,35.4076,35.4076,134714.0
2023-03-02 11:45:00,40.35,40.35,40.31,40.33,116979.0,35.4164,35.4164,35.3813,35.3988,116979.0
2023-03-02 11:50:00,40.33,40.36,40.29,40.3,144031.0,35.3988,35.4251,35.3637,35.3725,144031.0
2023-03-02 11:55:00,40.3,40.32,40.27,40.29,178841.0,35.3725,35.39,35.3461,35.3637,178841.0
2023-03-02 12:00:00,40.28,40.39,40.27,40.39,140051.0,35.3549,35.4515,35.3461,35.4515,140051.0
2023-03-02 12:05:00,40.38,40.42,40.38,40.41,187734.0,35.4427,35.4778,35.4427,35.469,187734.0
2023-03-02 12:10:00,40.41,40.41,40.38,40.39,186993.0,35.469,35.469,35.4427,35.4515,186993.0
2023-03-02 12:15:00,40.39,40.4,40.32,40.32,136261.0,35.4515,35.4603,35.39,35.39,136261.0
2023-03-02 12:20:00,40.33,40.34,40.27,40.28,92724.0,35.3988,35.4076,35.3461,35.3549,92724.0
2023-03-02 12:25:00,40.27,40.33,40.26,40.3,99356.0,35.3461,35.3988,35.3374,35.3725,99356.0
2023-03-02 12:30:00,40.29,40.32,40.26,40.28,81875.0,35.3637,35.39,35.3374,35.3549,81875.0
2023-03-02 12:35:00,40.28,40.3,40.25,40.26,98051.0,35.3549,35.3725,35.3286,35.3374,98051.0
2023-03-02 12:40:00,40.25,40.26,40.21,40.22,70976.0,35.3286,35.3374,35.2935,35.3023,70976.0
2023-03-02 12:45:00,40.22,40.25,40.21,40.25,102456.0,35.3023,35.3286,35.2935,35.3286,102456.0
2023-03-02 12:50:00,40.25,40.31,40.24,40.29,162046.0,35.3286,35.3813,35.3198,35.3637,162046.0
2023-03-02 12:55:00,40.3,40.3,40.25,40.27,113314.0,35.3725,35.3725,35.3286,35.3461,113314.0
2023-03-02 13:00:00,40.26,40.27,40.25,40.25,82246.0,35.3374,35.3461,35.3286,35.3286,82246.0
2023-03-02 13:05:00,40.26,40.26,40.2,40.21,106992.0,35.3374,35.3374,35.2847,35.2935,106992.0
2023-03-02 13:10:00,40.21,40.26,40.2,40.25,118123.0,35.2935,35.3374,35.2847,35.3286,118123.0
2023-03-02 13:15:00,40.25,40.26,40.24,40.25,77361.0,35.3286,35.3374,35.3198,35.3286,77361.0
2023-03-02 13:20:00,40.26,40.28,40.25,40.27,90698.0,35.3374,35.3549,35.3286,35.3461,90698.0
2023-03-02 13:25:00,40.27,40.3,40.26,40.27,86826.0,35.3461,35.3725,35.3374,35.3461,86826.0
2023-03-02 13:30:00,40.27,40.29,40.26,40.28,77491.0,35.3461,35.3637,35.3374,35.3549,77491.0
2023-03-02 13:35:00,40.29,40.44,40.28,40.39,251168.0,35.3637,35.4954,35.3549,35.4515,251168.0
2023-03-02 13:40:00,40.39,40.41,40.34,40.35,91018.0,35.4515,35.469,35.4076,35.4164,91018.0
2023-03-02 13:45:00,40.34,40.38,40.33,40.37,122244.0,35.4076,35.4427,35.3988,35.4339,122244.0
2023-03-02 13:50:00,40.37,40.39,40.36,40.37,98714.0,35.4339,35.4515,35.4251,35.4339,98714.0
2023-03-02 13:55:00,40.37,40.44,40.36,40.43,116432.0,35.4339,35.4954,35.4251,35.4866,116432.0
2023-03-02 14:00:00,40.43,40.53,40.43,40.5,275025.0,35.4866,35.5744,35.4866,35.548,275025.0
2023-03-02 14:05:00,40.5,40.5,40.43,40.44,123622.0,35.548,35.548,35.4866,35.4954,123622.0
2023-03-02 14:10:00,40.44,40.48,40.42,40.45,185600.0,35.4954,35.5305,35.4778,35.5041,185600.0
2023-03-02 14:15:00,40.45,40.51,40.43,40.48,126835.0,35.5041,35.5568,35.4866,35.5305,126835.0
2023-03-02 14:20:00,40.49,40.5,40.45,40.48,126167.0,35.5392,35.548,35.5041,35.5305,126167.0
2023-03-02 14:25:00,40.48,40.51,40.45,40.48,185270.0,35.5305,35.5568,35.5041,35.5305,185270.0
2023-03-02 14:30:00,40.48,40.53,40.47,40.49,197135.0,35.5305,35.5744,35.5217,35.5392,197135.0
2023-03-02 14:35:00,40.49,40.5,40.46,40.5,151464.0,35.5392,35.548,35.5129,35.548,151464.0
2023-03-02 14:40:00,40.49,40.55,40.47,40.54,214839.0,35.5392,35.5919,35.5217,35.5831,214839.0
2023-03-02 14:45:00,40.55,40.58,40.53,40.54,192266.0,35.5919,35.6182,35.5744,35.5831,192266.0
2023-03-02 14:50:00,40.54,40.55,40.51,40.53,148546.0,35.5831,35.5919,35.5568,35.5744,148546.0
2023-03-02 14:55:00,40.52,40.56,40.51,40.55,114348.0,35.5656,35.6007,35.5568,35.5919,114348.0
2023-03-02 15:00:00,40.55,40.59,40.54,40.57,241402.0,35.5919,35.627,35.5831,35.6095,241402.0
2023-03-02 15:05:00,40.57,40.58,40.53,40.55,129755.0,35.6095,35.6182,35.5744,35.5919,129755.0
2023-03-02 15:10:00,40.55,40.6,40.54,40.57,216791.0,35.5919,35.6358,35.5831,35.6095,216791.0
2023-03-02 15:15:00,40.57,40.66,40.56,40.63,218815.0,35.6095,35.6885,35.6007,35.6621,218815.0
2023-03-02 15:20:00,40.62,40.68,40.6,40.66,200456.0,35.6534,35.706,35.6358,35.6885,200456.0
2023-03-02 15:25:00,40.66,40.71,40.65,40.69,224142.0,35.6885,35.7324,35.6797,35.7148,224142.0
2023-03-02 15:30:00,40.7,40.73,40.69,40.71,213714.0,35.7236,35.7499,35.7148,35.7324,213714.0
2023-03-02 15:35:00,40.71,40.78,40.68,40.73,262457.0,35.7324,35.7938,35.706,35.7499,262457.0
2023-03-02 15:40:00,40.73,40.76,40.71,40.73,283308.0,35.7499,35.7762,35.7324,35.7499,283308.0
2023-03-02 15:45:00,40.72,40.74,40.7,40.73,300912.0,35.7411,35.7587,35.7236,35.7499,300912.0
2023-03-02 15:50:00,40.72,40.73,40.61,40.62,461456.0,35.7411,35.7499,35.6446,35.6534,461456.0
2023-03-02 15:55:00,40.62,40.66,40.61,40.64,1131510.0,35.6534,35.6885,35.6446,35.6709,1131510.0
2023-03-03 09:30:00,40.91,41.01,40.79,40.89,1126234.0,35.9079,35.9957,35.8026,35.8903,1126234.0
2023-03-03 09:35:00,40.89,40.92,40.74,40.81,261270.0,35.8903,35.9167,35.7587,35.8201,261270.0
2023-03-03 09:40:00,40.81,40.98,40.76,40.97,351846.0,35.8201,35.9693,35.7762,35.9606,351846.0
2023-03-03 09:45:00,40.97,41.03,40.94,40.99,466516.0,35.9606,36.0132,35.9342,35.9781,466516.0
2023-03-03 09:50:00,40.99,41.0,40.89,41.0,244485.0,35.9781,35.9869,35.8903,35.9869,244485.0
2023-03-03 09:55:00,41.0,41.06,40.88,40.89,331308.0,35.9869,36.0396,35.8816,35.8903,331308.0
2023-03-03 10:00:00,40.9,40.92,40.75,40.82,342897.0,35.8991,35.9167,35.7675,35.8289,342897.0
2023-03-03 10:05:00,40.83,40.84,40.75,40.78,171264.0,35.8377,35.8465,35.7675,35.7938,171264.0
2023-03-03 10:10:00,40.78,40.82,40.74,40.8,198407.0,35.7938,35.8289,35.7587,35.8113,198407.0
2023-03-03 10:15:00,40.8,40.88,40.78,40.86,277470.0,35.8113,35.8816,35.7938,35.864,277470.0
2023-03-03 10:20:00,40.86,40.93,40.84,40.92,158931.0,35.864,35.9255,35.8465,35.9167,158931.0
2023-03-03 10:25:00,40.92,41.02,40.92,41.02,582004.0,35.9167,36.0044,35.9167,36.0044,582004.0
2023-03-03 10:30:00,41.03,41.05,40.92,40.93,154984.0,36.0132,36.0308,35.9167,35.9255,154984.0
2023-03-03 10:35:00,40.93,40.95,40.89,40.95,158255.0,35.9255,35.943,35.8903,35.943,158255.0
2023-03-03 10:40:00,40.95,40.99,40.9,40.91,140861.0,35.943,35.9781,35.8991,35.9079,140861.0
2023-03-03 10:45:00,40.91,40.97,40.89,40.93,210768.0,35.9079,35.9606,35.8903,35.9255,210768.0
2023-03-03 10:50:00,40.93,40.95,40.9,40.92,88100.0,35.9255,35.943,35.8991,35.9167,88100.0
2023-03-03 10:55:00,40.92,40.96,40.91,40.91,117052.0,35.9167,35.9518,35.9079,35.9079,117052.0
2023-03-03 11:00:00,40.91,40.97,40.91,40.92,108771.0,35.9079,35.9606,35.9079,35.9167,108771.0
2023-03-03 11:05:00,40.93,40.98,40.91,40.96,88024.0,35.9255,35.9693,35.9079,35.9518,88024.0
2023-03-03 11:10:00,40.96,40.97,40.89,40.9,129518.0,35.9518,35.9606,35.8903,35.8991,129518.0
2023-03-03 11:15:00,40.9,40.91,40.87,40.88,126680.0,35.8991,35.9079,35.8728,35.8816,126680.0
2023-03-03 11:20:00,40.88,40.88,40.84,40.88,124778.0,35.8816,35.8816,35.8465,35.8816,124778.0
2023-03-03 11:25:00,40.88,40.89,40.85,40.89,132517.0,35.8816,35.8903,35.8552,35.8903,132517.0
2023-03-03 11:30:00,40.89,40.89,40.86,40.88,188044.0,35.8903,35.8903,35.864,35.8816,188044.0
2023-03-03 11:35:00,40.88,40.91,40.86,40.9,164952.0,35.8816,35.9079,35.864,35.8991,164952.0
2023-03-03 11:40:00,40.9,40.95,40.89,40.95,184389.0,35.8991,35.943,35.8903,35.943,184389.0
2023-03-03 11:45:00,40.95,41.0,40.92,40.98,110066.0,35.943,35.9869,35.9167,35.9693,110066.0
2023-03-03 11:50:00,40.98,40.99,40.93,40.97,96634.0,35.9693,35.9781,35.9255,35.9606,96634.0
2023-03-03 11:55:00,40.97,41.03,40.95,41.02,105755.0,35.9606,36.0132,35.943,36.0044,105755.0
2023-03-03 12:00:00,41.02,41.02,40.98,40.99,92888.0,36.0044,36.0044,35.9693,35.9781,92888.0
2023-03-03 12:05:00,40.99,41.03,40.98,41.0,84193.0,35.9781,36.0132,35.9693,35.9869,84193.0
2023-03-03 12:10:00,41.0,41.01,40.97,41.0,134743.0,35.9869,35.9957,35.9606,35.9869,134743.0
2023-03-03 12:15:00,41.0,41.01,40.96,40.98,69316.0,35.9869,35.9957,35.9518,35.9693,69316.0
2023-03-03 12:20:00,40.98,40.99,40.96,40.97,166233.0,35.9693,35.9781,35.9518,35.9606,166233.0
2023-03-03 12:25:00,40.97,40.97,40.94,40.97,155543.0,35.9606,35.9606,35.9342,35.9606,155543.0
2023-03-03 12:30:00,40.97,40.99,40.93,40.94,181624.0,35.9606,35.9781,35.9255,35.9342,181624.0
2023-03-03 12:35:00,40.94,41.02,40.91,41.02,320439.0,35.9342,36.0044,35.9079,36.0044,320439.0
2023-03-03 12:40:00,41.01,41.07,41.01,41.05,193052.0,35.9957,36.0483,35.9957,36.0308,193052.0
2023-03-03 12:45:00,41.05,41.13,41.05,41.13,208723.0,36.0308,36.101,36.0308,36.101,208723.0
2023-03-03 12:50:00,41.12,41.18,41.1,41.15,146000.0,36.0922,36.1449,36.0747,36.1186,146000.0
2023-03-03 12:55:00,41.16,41.17,41.09,41.14,141083.0,36.1273,36.1361,36.0659,36.1098,141083.0
2023-03-03 13:00:00,41.14,41.15,41.11,41.14,156380.0,36.1098,36.1186,36.0834,36.1098,156380.0
2023-03-03 13:05:00,41.13,41.17,41.12,41.15,172884.0,36.101,36.1361,36.0922,36.1186,172884.0
2023-03-03 13:10:00,41.15,41.15,41.1,41.14,152922.0,36.1186,36.1186,36.0747,36.1098,152922.0
2023-03-03 13:15:00,41.14,41.14,41.08,41.09,189109.0,36.1098,36.1098,36.0571,36.0659,189109.0
2023-03-03 13:20:00,41.09,41.1,41.05,41.09,111028.0,36.0659,36.0747,36.0308,36.0659,111028.0
2023-03-03 13:25:00,41.09,41.1,41.05,41.05,112221.0,36.0659,36.0747,36.0308,36.0308,112221.0
2023-03-03 13:30:00,41.05,41.07,41.0,41.01,135743.0,36.0308,36.0483,35.9869,35.9957,135743.0
2023-03-03 13:35:00,41.01,41.04,41.0,41.03,95483.0,35.9957,36.022,35.9869,36.0132,95483.0
2023-03-03 13:40:00,41.02,41.03,40.99,40.99,232645.0,36.0044,36.0132,35.9781,35.9781,232645.0
2023-03-03 13:45:00,40.99,41.01,40.96,40.98,171354.0,35.9781,35.9957,35.9518,35.9693,171354.0
2023-03-03 13:50:00,40.98,41.02,40.98,41.02,154601.0,35.9693,36.0044,35.9693,36.0044,154601.0
2023-03-03 13:55:00,41.02,41.02,40.99,41.01,72092.0,36.0044,36.0044,35.9781,35.9957,72092.0
2023-03-03 14:00:00,41.01,41.02,40.98,41.0,82854.0,35.9957,36.0044,35.9693,35.9869,82854.0
2023-03-03 14:05:00,41.0,41.01,40.98,41.01,94466.0,35.9869,35.9957,35.9693,35.9957,94466.0
2023-03-03 14:10:00,41.01,41.06,41.0,41.06,107882.0,35.9957,36.0396,35.9869,36.0396,107882.0
2023-03-03 14:15:00,41.05,41.09,41.05,41.06,74760.0,36.0308,36.0659,36.0308,36.0396,74760.0
2023-03-03 14:20:00,41.07,41.07,41.02,41.04,316841.0,36.0483,36.0483,36.0044,36.022,316841.0
2023-03-03 14:25:00,41.05,41.11,41.04,41.11,190894.0,36.0308,36.0834,36.022,36.0834,190894.0
2023-03-03 14:30:00,41.11,41.14,41.08,41.11,246239.0,36.0834,36.1098,36.0571,36.0834,246239.0
2023-03-03 14:35:00,41.1,41.11,41.02,41.03,399857.0,36.0747,36.0834,36.0044,36.0132,399857.0
2023-03-03 14:40:00,41.02,41.06,41.01,41.02,256165.0,36.0044,36.0396,35.9957,36.0044,256165.0
2023-03-03 14:45:00,41.03,41.04,41.01,41.02,108033.0,36.0132,36.022,35.9957,36.0044,108033.0
2023-03-03 14:50:00,41.02,41.08,41.01,41.07,371392.0,36.0044,36.0571,35.9957,36.0483,371392.0
2023-03-03 14:55:00,41.07,41.11,41.06,41.11,169869.0,36.0483,36.0834,36.0396,36.0834,169869.0
2023-03-03 15:00:00,41.11,41.13,41.09,41.13,225425.0,36.0834,36.101,36.0659,36.101,225425.0
2023-03-03 15:05:00,41.13,41.18,41.12,41.17,297147.0,36.101,36.1449,36.0922,36.1361,297147.0
2023-03-03 15:10:00,41.16,41.17,41.09,41.12,154714.0,36.1273,36.1361,36.0659,36.0922,154714.0
2023-03-03 15:15:00,41.12,41.13,41.08,41.09,157621.0,36.0922,36.101,36.0571,36.0659,157621.0
2023-03-03 15:20:00,41.09,41.11,41.07,41.08,155278.0,36.0659,36.0834,36.0483,36.0571,155278.0
2023-03-03 15:25:00,41.09,41.09,41.05,41.08,123453.0,36.0659,36.0659,36.0308,36.0571,123453.0
2023-03-03 15:30:00,41.08,41.09,41.05,41.07,169131.0,36.0571,36.0659,36.0308,36.0483,169131.0
2023-03-03 15:35:00,41.07,41.07,41.04,41.06,159126.0,36.0483,36.0483,36.022,36.0396,159126.0
2023-03-03 15:40:00,41.05,41.06,41.02,41.05,192093.0,36.0308,36.0396,36.0044,36.0308,192093.0
2023-03-03 15:45:00,41.05,41.07,41.01,41.05,305929.0,36.0308,36.0483,35.9957,36.0308,305929.0
2023-03-03 15:50:00,41.05,41.09,41.04,41.08,310828.0,36.0308,36.0659,36.022,36.0571,310828.0
2023-03-03 15:55:00,41.09,41.16,41.08,41.14,777784.0,36.0659,36.1273,36.0571,36.1098,777784.0
2023-03-06 09:30:00,41.09,41.09,40.87,40.98,709767.0,36.0659,36.0659,35.8728,35.9693,709767.0
2023-03-06 09:35:00,40.97,41.05,40.94,41.04,187053.0,35.9606,36.0308,35.9342,36.022,187053.0
2023-03-06 09:40:00,41.04,41.06,40.87,40.88,233715.0,36.022,36.0396,35.8728,35.8816,233715.0
2023-03-06 09:45:00,40.89,41.0,40.82,40.99,323502.0,35.8903,35.9869,35.8289,35.9781,323502.0
2023-03-06 09:50:00,41.0,41.06,40.97,40.98,222994.0,35.9869,36.0396,35.9606,35.9693,222994.0
2023-03-06 09:55:00,40.98,41.07,40.98,41.07,170274.0,35.9693,36.0483,35.9693,36.0483,170274.0
2023-03-06 10:00:00,41.07,41.07,40.98,41.05,222827.0,36.0483,36.0483,35.9693,36.0308,222827.0
2023-03-06 10:05:00,41.05,41.08,41.0,41.04,198599.0,36.0308,36.0571,35.9869,36.022,198599.0
2023-03-06 10:10:00,41.04,41.13,41.03,41.08,250763.0,36.022,36.101,36.0132,36.0571,250763.0
2023-03-06 10:15:00,41.09,41.16,41.08,41.15,233562.0,36.0659,36.1273,36.0571,36.1186,233562.0
2023-03-06 10:20:00,41.15,41.15,41.07,41.13,164629.0,36.1186,36.1186,36.0483,36.101,164629.0
2023-03-06 10:25:00,41.13,41.13,41.07,41.08,167821.0,36.101,36.101,36.0483,36.0571,167821.0
2023-03-06 10:30:00,41.08,41.12,41.06,41.08,116798.0,36.0571,36.0922,36.0396,36.0571,116798.0
2023-03-06 10:35:00,41.09,41.13,41.07,41.12,146843.0,36.0659,36.101,36.0483,36.0922,146843.0
2023-03-06 10:40:00,41.11,41.17,41.11,41.16,190396.0,36.0834,36.1361,36.0834,36.1273,190396.0
2023-03-06 10:45:00,41.17,41.22,41.12,41.13,334377.0,36.1361,36.18,36.0922,36.101,334377.0
2023-03-06 10:50:00,41.12,41.13,40.99,41.04,230799.0,36.0922,36.101,35.9781,36.022,230799.0
2023-03-06 10:55:00,41.04,41.1,41.03,41.07,239894.0,36.022,36.0747,36.0132,36.0483,239894.0
2023-03-06 11:00:00,41.08,41.11,41.05,41.09,164165.0,36.0571,36.0834,36.0308,36.0659,164165.0
2023-03-06 11:05:00,41.09,41.12,41.08,41.09,156447.0,36.0659,36.0922,36.0571,36.0659,156447.0
2023-03-06 11:10:00,41.09,41.1,41.02,41.07,121359.0,36.0659,36.0747,36.0044,36.0483,121359.0
2023-03-06 11:15:00,41.07,41.09,41.03,41.07,105057.0,36.0483,36.0659,36.0132,36.0483,105057.0
2023-03-06 11:20:00,41.07,41.08,41.02,41.05,102614.0,36.0483,36.0571,36.0044,36.0308,102614.0
2023-03-06 11:25:00,41.05,41.08,41.04,41.08,143826.0,36.0308,36.0571,36.022,36.0571,143826.0
2023-03-06 11:30:00,41.08,41.1,41.07,41.09,203624.0,36.0571,36.0747,36.0483,36.0659,203624.0
2023-03-06 11:35:00,41.09,41.12,41.02,41.07,201276.0,36.0659,36.0922,36.0044,36.0483,201276.0
2023-03-06 11:40:00,41.07,41.08,41.04,41.07,104397.0,36.0483,36.0571,36.022,36.0483,104397.0
2023-03-06 11:45:00,41.08,41.08,41.05,41.07,130265.0,36.0571,36.0571,36.0308,36.0483,130265.0
2023-03-06 11:50:00,41.08,41.09,41.05,41.08,132437.0,36.0571,36.0659,36.0308,36.0571,132437.0
2023-03-06 11:55:00,41.08,41.08,41.05,41.07,52726.0,36.0571,36.0571,36.0308,36.0483,52726.0
2023-03-06 12:00:00,41.07,41.13,41.04,41.11,136383.0,36.0483,36.101,36.022,36.0834,136383.0
2023-03-06 12:05:00,41.11,41.16,41.11,41.16,86566.0,36.0834,36.1273,36.0834,36.1273,86566.0
2023-03-06 12:10:00,41.16,41.24,41.15,41.23,205280.0,36.1273,36.1975,36.1186,36.1888,205280.0
2023-03-06 12:15:00,41.23,41.26,41.2,41.25,157182.0,36.1888,36.2151,36.1624,36.2063,157182.0
2023-03-06 12:20:00,41.25,41.26,41.18,41.19,161474.0,36.2063,36.2151,36.1449,36.1537,161474.0
2023-03-06 12:25:00,41.19,41.19,41.14,41.19,135499.0,36.1537,36.1537,36.1098,36.1537,135499.0
2023-03-06 12:30:00,41.19,41.21,41.18,41.2,173806.0,36.1537,36.1712,36.1449,36.1624,173806.0
2023-03-06 12:35:00,41.2,41.23,41.19,41.21,107931.0,36.1624,36.1888,36.1537,36.1712,107931.0
2023-03-06 12:40:00,41.21,41.24,41.19,41.24,129517.0,36.1712,36.1975,36.1537,36.1975,129517.0
2023-03-06 12:45:00,41.23,41.25,41.2,41.21,161199.0,36.1888,36.2063,36.1624,36.1712,161199.0
2023-03-06 12:50:00,41.21,41.22,41.15,41.17,109901.0,36.1712,36.18,36.1186,36.1361,109901.0
2023-03-06 12:55:00,41.17,41.18,41.16,41.17,56556.0,36.1361,36.1449,36.1273,36.1361,56556.0
2023-03-06 13:00:00,41.17,41.18,41.13,41.13,79628.0,36.1361,36.1449,36.101,36.101,79628.0
2023-03-06 13:05:00,41.14,41.17,41.11,41.13,112990.0,36.1098,36.1361,36.0834,36.101,112990.0
2023-03-06 13:10:00,41.13,41.14,41.1,41.14,78493.0,36.101,36.1098,36.0747,36.1098,78493.0
2023-03-06 13:15:00,41.14,41.15,41.12,41.13,90079.0,36.1098,36.1186,36.0922,36.101,90079.0
2023-03-06 13:20:00,41.13,41.13,41.1,41.11,79025.0,36.101,36.101,36.0747,36.0834,79025.0
2023-03-06 13:25:00,41.11,41.14,41.09,41.12,216536.0,36.0834,36.1098,36.0659,36.0922,216536.0
2023-03-06 13:30:00,41.13,41.15,41.11,41.12,119653.0,36.101,36.1186,36.0834,36.0922,119653.0
2023-03-06 13:35:00,41.13,41.13,41.09,41.11,140557.0,36.101,36.101,36.0659,36.0834,140557.0
2023-03-06 13:40:00,41.11,41.13,41.1,41.12,93999.0,36.0834,36.101,36.0747,36.0922,93999.0
2023-03-06 13:45:00,41.12,41.14,41.1,41.13,109711.0,36.0922,36.1098,36.0747,36.101,109711.0
2023-03-06 13:50:00,41.13,41.16,41.1,41.16,156167.0,36.101,36.1273,36.0747,36.1273,156167.0
2023-03-06 13:55:00,41.16,41.16,41.1,41.11,218894.0,36.1273,36.1273,36.0747,36.0834,218894.0
2023-03-06 14:00:00,41.11,41.11,41.08,41.11,122072.0,36.0834,36.0834,36.0571,36.0834,122072.0
2023-03-06 14:05:00,41.1,41.18,41.1,41.17,116848.0,36.0747,36.1449,36.0747,36.1361,116848.0
2023-03-06 14:10:00,41.16,41.19,41.15,41.18,149386.0,36.1273,36.1537,36.1186,36.1449,149386.0
2023-03-06 14:15:00,41.18,41.19,41.14,41.15,108027.0,36.1449,36.1537,36.1098,36.1186,108027.0
2023-03-06 14:20:00,41.16,41.18,41.14,41.15,140424.0,36.1273,36.1449,36.1098,36.1186,140424.0
2023-03-06 14:25:00,41.15,41.16,41.12,41.15,119239.0,36.1186,36.1273,36.0922,36.1186,119239.0
2023-03-06 14:30:00,41.15,41.16,41.13,41.13,88925.0,36.1186,36.1273,36.101,36.101,88925.0
2023-03-06 14:35:00,41.14,41.14,41.1,41.14,116680.0,36.1098,36.1098,36.0747,36.1098,116680.0
2023-03-06 14:40:00,41.14,41.14,41.11,41.13,90630.0,36.1098,36.1098,36.0834,36.101,90630.0
2023-03-06 14:45:00,41.13,41.13,41.09,41.09,152607.0,36.101,36.101,36.0659,36.0659,152607.0
2023-03-06 14:50:00,41.09,41.1,41.06,41.07,70860.0,36.0659,36.0747,36.0396,36.0483,70860.0
2023-03-06 14:55:00,41.07,41.09,41.04,41.06,120939.0,36.0483,36.0659,36.022,36.0396,120939.0
2023-03-06 15:00:00,41.05,41.08,41.04,41.04,101837.0,36.0308,36.0571,36.022,36.022,101837.0
2023-03-06 15:05:00,41.05,41.07,41.04,41.07,128177.0,36.0308,36.0483,36.022,36.0483,128177.0
2023-03-06 15:10:00,41.07,41.09,41.03,41.05,159377.0,36.0483,36.0659,36.0132,36.0308,159377.0
2023-03-06 15:15:00,41.04,41.05,41.02,41.04,154652.0,36.022,36.0308,36.0044,36.022,154652.0
2023-03-06 15:20:00,41.04,41.06,41.01,41.01,151798.0,36.022,36.0396,35.9957,35.9957,151798.0
2023-03-06 15:25:00,41.01,41.03,40.99,41.01,148672.0,35.9957,36.0132,35.9781,35.9957,148672.0
2023-03-06 15:30:00,41.02,41.05,40.99,41.02,165502.0,36.0044,36.0308,35.9781,36.0044,165502.0
2023-03-06 15:35:00,41.02,41.06,41.0,41.05,161965.0,36.0044,36.0396,35.9869,36.0308,161965.0
2023-03-06 15:40:00,41.05,41.07,41.03,41.07,186316.0,36.0308,36.0483,36.0132,36.0483,186316.0
2023-03-06 15:45:00,41.07,41.08,41.04,41.05,177734.0,36.0483,36.0571,36.022,36.0308,177734.0
2023-03-06 15:50:00,41.05,41.07,41.03,41.05,343213.0,36.0308,36.0483,36.0132,36.0308,343213.0
2023-03-06 15:55:00,41.05,41.12,41.04,41.11,886105.0,36.0308,36.0922,36.022,36.0834,886105.0
2023-03-07 09:30:00,41.06,41.13,40.83,40.86,863449.0,36.0396,36.101,35.8377,35.864,863449.0
2023-03-07 09:35:00,40.85,40.86,40.74,40.75,220530.0,35.8552,35.864,35.7587,35.7675,220530.0
2023-03-07 09:40:00,40.76,40.78,40.7,40.75,195693.0,35.7762,35.7938,35.7236,35.7675,195693.0
2023-03-07 09:45:00,40.75,40.78,40.67,40.76,218025.0,35.7675,35.7938,35.6972,35.7762,218025.0
2023-03-07 09:50:00,40.76,40.84,40.74,40.75,130757.0,35.7762,35.8465,35.7587,35.7675,130757.0
2023-03-07 09:55:00,40.75,40.77,40.66,40.7,202218.0,35.7675,35.785,35.6885,35.7236,202218.0
2023-03-07 10:00:00,40.7,40.72,40.51,40.52,370000.0,35.7236,35.7411,35.5568,35.5656,370000.0
2023-03-07 10:05:00,40.51,40.57,40.44,40.47,374814.0,35.5568,35.6095,35.4954,35.5217,374814.0
2023-03-07 10:10:00,40.48,40.51,40.42,40.47,130207.0,35.5305,35.5568,35.4778,35.5217,130207.0
2023-03-07 10:15:00,40.46,40.49,40.4,40.46,191805.0,35.5129,35.5392,35.4603,35.5129,191805.0
2023-03-07 10:20:00,40.46,40.55,40.44,40.47,223909.0,35.5129,35.5919,35.4954,35.5217,223909.0
2023-03-07 10:25:00,40.47,40.51,40.41,40.46,287909.0,35.5217,35.5568,35.469,35.5129,287909.0
2023-03-07 10:30:00,40.46,40.52,40.45,40.46,194223.0,35.5129,35.5656,35.5041,35.5129,194223.0
2023-03-07 10:35:00,40.46,40.48,40.34,40.37,350032.0,35.5129,35.5305,35.4076,35.4339,350032.0
2023-03-07 10:40:00,40.37,40.37,40.25,40.26,319169.0,35.4339,35.4339,35.3286,35.3374,319169.0
2023-03-07 10:45:00,40.26,40.36,40.25,40.34,217453.0,35.3374,35.4251,35.3286,35.4076,217453.0
2023-03-07 10:50:00,40.34,40.34,40.23,40.27,299402.0,35.4076,35.4076,35.311,35.3461,299402.0
2023-03-07 10:55:00,40.27,40.29,40.2,40.23,1448392.0,35.3461,35.3637,35.2847,35.311,1448392.0
2023-03-07 11:00:00,40.25,40.29,40.19,40.29,190721.0,35.3286,35.3637,35.2759,35.3637,190721.0
2023-03-07 11:05:00,40.28,40.3,40.21,40.25,126307.0,35.3549,35.3725,35.2935,35.3286,126307.0
2023-03-07 11:10:00,40.25,40.28,40.17,40.17,194633.0,35.3286,35.3549,35.2584,35.2584,194633.0
2023-03-07 11:15:00,40.17,40.25,40.16,40.22,183896.0,35.2584,35.3286,35.2496,35.3023,183896.0
2023-03-07 11:20:00,40.22,40.23,40.18,40.2,103950.0,35.3023,35.311,35.2672,35.2847,103950.0
2023-03-07 11:25:00,40.2,40.2,40.14,40.15,198269.0,35.2847,35.2847,35.232,35.2408,198269.0
2023-03-07 11:30:00,40.16,40.24,40.15,40.21,191675.0,35.2496,35.3198,35.2408,35.2935,191675.0
2023-03-07 11:35:00,40.21,40.23,40.18,40.21,179111.0,35.2935,35.311,35.2672,35.2935,179111.0
2023-03-07 11:40:00,40.21,40.21,40.15,40.19,215317.0,35.2935,35.2935,35.2408,35.2759,215317.0
2023-03-07 11:45:00,40.19,40.26,40.19,40.25,301697.0,35.2759,35.3374,35.2759,35.3286,301697.0
2023-03-07 11:50:00,40.26,40.27,40.18,40.18,311431.0,35.3374,35.3461,35.2672,35.2672,311431.0
2023-03-07 11:55:00,40.19,40.22,40.1,40.22,521384.0,35.2759,35.3023,35.1969,35.3023,521384.0
2023-03-07 12:00:00,40.22,40.26,40.21,40.24,258911.0,35.3023,35.3374,35.2935,35.3198,258911.0
2023-03-07 12:05:00,40.23,40.28,40.22,40.23,776682.0,35.311,35.3549,35.3023,35.311,776682.0
2023-03-07 12:10:00,40.22,40.27,40.18,40.22,184322.0,35.3023,35.3461,35.2672,35.3023,184322.0
2023-03-07 12:15:00,40.23,40.3,40.22,40.3,103479.0,35.311,35.3725,35.3023,35.3725,103479.0
2023-03-07 12:20:00,40.3,40.4,40.29,40.33,163849.0,35.3725,35.4603,35.3637,35.3988,163849.0
2023-03-07 12:25:00,40.33,40.4,40.32,40.35,203325.0,35.3988,35.4603,35.39,35.4164,203325.0
2023-03-07 12:30:00,40.35,40.38,40.33,40.37,98389.0,35.4164,35.4427,35.3988,35.4339,98389.0
2023-03-07 12:35:00,40.37,40.39,40.35,40.38,113748.0,35.4339,35.4515,35.4164,35.4427,113748.0
2023-03-07 12:40:00,40.38,40.39,40.3,40.32,123066.0,35.4427,35.4515,35.3725,35.39,123066.0
2023-03-07 12:45:00,40.31,40.35,40.3,40.34,64662.0,35.3813,35.4164,35.3725,35.4076,64662.0
2023-03-07 12:50:00,40.34,40.39,40.34,40.38,196768.0,35.4076,35.4515,35.4076,35.4427,196768.0
2023-03-07 12:55:00,40.39,40.39,40.35,40.36,110001.0,35.4515,35.4515,35.4164,35.4251,110001.0
2023-03-07 13:00:00,40.36,40.43,40.34,40.38,400334.0,35.4251,35.4866,35.4076,35.4427,400334.0
2023-03-07 13:05:00,40.38,40.39,40.31,40.34,214142.0,35.4427,35.4515,35.3813,35.4076,214142.0
2023-03-07 13:10:00,40.33,40.37,40.32,40.36,83031.0,35.3988,35.4339,35.39,35.4251,83031.0
2023-03-07 13:15:00,40.35,40.39,40.35,40.39,103719.0,35.4164,35.4515,35.4164,35.4515,103719.0
2023-03-07 13:20:00,40.4,40.41,40.35,40.36,185619.0,35.4603,35.469,35.4164,35.4251,185619.0
2023-03-07 13:25:00,40.36,40.4,40.35,40.4,90212.0,35.4251,35.4603,35.4164,35.4603,90212.0
2023-03-07 13:30:00,40.39,40.44,40.38,40.4,136342.0,35.4515,35.4954,35.4427,35.4603,136342.0
2023-03-07 13:35:00,40.39,40.41,40.35,40.35,95919.0,35.4515,35.469,35.4164,35.4164,95919.0
2023-03-07 13:40:00,40.36,40.36,40.33,40.34,53141.0,35.4251,35.4251,35.3988,35.4076,53141.0
2023-03-07 13:45:00,40.34,40.35,40.31,40.34,86011.0,35.4076,35.4164,35.3813,35.4076,86011.0
2023-03-07 13:50:00,40.34,40.37,40.32,40.34,120695.0,35.4076,35.4339,35.39,35.4076,120695.0
2023-03-07 13:55:00,40.33,40.37,40.33,40.36,66390.0,35.3988,35.4339,35.3988,35.4251,66390.0
2023-03-07 14:00:00,40.35,40.41,40.35,40.35,99868.0,35.4164,35.469,35.4164,35.4164,99868.0
2023-03-07 14:05:00,40.34,40.36,40.34,40.34,127133.0,35.4076,35.4251,35.4076,35.4076,127133.0
2023-03-07 14:10:00,40.34,40.37,40.33,40.34,103156.0,35.4076,35.4339,35.3988,35.4076,103156.0
2023-03-07 14:15:00,40.34,40.34,40.3,40.3,82019.0,35.4076,35.4076,35.3725,35.3725,82019.0
2023-03-07 14:20:00,40.3,40.32,40.29,40.3,131787.0,35.3725,35.39,35.3637,35.3725,131787.0
2023-03-07 14:25:00,40.29,40.33,40.28,40.32,99246.0,35.3637,35.3988,35.3549,35.39,99246.0
2023-03-07 14:30:00,40.32,40.34,40.31,40.32,79955.0,35.39,35.4076,35.3813,35.39,79955.0
2023-03-07 14:35:00,40.31,40.32,40.29,40.3,52115.0,35.3813,35.39,35.3637,35.3725,52115.0
2023-03-07 14:40:00,40.3,40.31,40.26,40.27,108493.0,35.3725,35.3813,35.3374,35.3461,108493.0
2023-03-07 14:45:00,40.27,40.33,40.27,40.3,118037.0,35.3461,35.3988,35.3461,35.3725,118037.0
2023-03-07 14:50:00,40.3,40.31,40.28,40.29,62037.0,35.3725,35.3813,35.3549,35.3637,62037.0
2023-03-07 14:55:00,40.28,40.31,40.27,40.27,99987.0,35.3549,35.3813,35.3461,35.3461,99987.0
2023-03-07 15:00:00,40.27,40.32,40.27,40.3,90260.0,35.3461,35.39,35.3461,35.3725,90260.0
2023-03-07 15:05:00,40.3,40.35,40.3,40.34,127349.0,35.3725,35.4164,35.3725,35.4076,127349.0
2023-03-07 15:10:00,40.34,40.4,40.34,40.38,128886.0,35.4076,35.4603,35.4076,35.4427,128886.0
2023-03-07 15:15:00,40.38,40.42,40.38,40.42,152086.0,35.4427,35.4778,35.4427,35.4778,152086.0
2023-03-07 15:20:00,40.41,40.42,40.38,40.39,144020.0,35.469,35.4778,35.4427,35.4515,144020.0
2023-03-07 15:25:00,40.39,40.39,40.35,40.37,153045.0,35.4515,35.4515,35.4164,35.4339,153045.0
2023-03-07 15:30:00,40.38,40.46,40.37,40.45,207312.0,35.4427,35.5129,35.4339,35.5041,207312.0
2023-03-07 15:35:00,40.45,40.49,40.43,40.44,269903.0,35.5041,35.5392,35.4866,35.4954,269903.0
2023-03-07 15:40:00,40.44,40.45,40.36,40.38,266514.0,35.4954,35.5041,35.4251,35.4427,266514.0
2023-03-07 15:45:00,40.38,40.4,40.34,40.34,278229.0,35.4427,35.4603,35.4076,35.4076,278229.0
2023-03-07 15:50:00,40.34,40.35,40.3,40.33,395009.0,35.4076,35.4164,35.3725,35.3988,395009.0
2023-03-07 15:55:00,40.33,40.38,40.31,40.34,1194884.0,35.3988,35.4427,35.3813,35.4076,1194884.0
2023-03-08 09:30:00,40.32,40.57,40.26,40.48,675226.0,35.39,35.6095,35.3374,35.5305,675226.0
2023-03-08 09:35:00,40.48,40.5,40.38,40.42,191677.0,35.5305,35.548,35.4427,35.4778,191677.0
2023-03-08 09:40:00,40.42,40.46,40.37,40.41,223844.0,35.4778,35.5129,35.4339,35.469,223844.0
2023-03-08 09:45:00,40.41,40.43,40.35,40.38,152362.0,35.469,35.4866,35.4164,35.4427,152362.0
2023-03-08 09:50:00,40.38,40.45,40.31,40.31,223142.0,35.4427,35.5041,35.3813,35.3813,223142.0
2023-03-08 09:55:00,40.32,40.34,40.26,40.26,132453.0,35.39,35.4076,35.3374,35.3374,132453.0
2023-03-08 10:00:00,40.27,40.29,40.13,40.22,214602.0,35.3461,35.3637,35.2233,35.3023,214602.0
2023-03-08 10:05:00,40.21,40.24,40.15,40.2,125687.0,35.2935,35.3198,35.2408,35.2847,125687.0
2023-03-08 10:10:00,40.21,40.25,40.15,40.16,149867.0,35.2935,35.3286,35.2408,35.2496,149867.0
2023-03-08 10:15:00,40.15,40.17,40.07,40.1,218779.0,35.2408,35.2584,35.1706,35.1969,218779.0
2023-03-08 10:20:00,40.1,40.2,40.08,40.19,219647.0,35.1969,35.2847,35.1794,35.2759,219647.0
2023-03-08 10:25:00,40.19,40.24,40.14,40.15,125377.0,35.2759,35.3198,35.232,35.2408,125377.0
2023-03-08 10:30:00,40.15,40.2,40.12,40.18,134938.0,35.2408,35.2847,35.2145,35.2672,134938.0
2023-03-08 10:35:00,40.18,40.2,40.12,40.13,110455.0,35.2672,35.2847,35.2145,35.2233,110455.0
2023-03-08 10:40:00,40.13,40.15,40.1,40.12,121361.0,35.2233,35.2408,35.1969,35.2145,121361.0
2023-03-08 10:45:00,40.12,40.13,40.08,40.11,149105.0,35.2145,35.2233,35.1794,35.2057,149105.0
2023-03-08 10:50:00,40.12,40.14,40.07,40.14,143375.0,35.2145,35.232,35.1706,35.232,143375.0
2023-03-08 10:55:00,40.14,40.14,40.07,40.08,159081.0,35.232,35.232,35.1706,35.1794,159081.0
2023-03-08 11:00:00,40.08,40.12,40.06,40.07,183786.0,35.1794,35.2145,35.1618,35.1706,183786.0
2023-03-08 11:05:00,40.07,40.15,40.06,40.14,151198.0,35.1706,35.2408,35.1618,35.232,151198.0
2023-03-08 11:10:00,40.14,40.2,40.13,40.2,115246.0,35.232,35.2847,35.2233,35.2847,115246.0
2023-03-08 11:15:00,40.2,40.21,40.14,40.15,115841.0,35.2847,35.2935,35.232,35.2408,115841.0
2023-03-08 11:20:00,40.15,40.18,40.12,40.13,187324.0,35.2408,35.2672,35.2145,35.2233,187324.0
2023-03-08 11:25:00,40.13,40.15,40.07,40.09,178472.0,35.2233,35.2408,35.1706,35.1882,178472.0
2023-03-08 11:30:00,40.09,40.1,40.01,40.01,204900.0,35.1882,35.1969,35.1179,35.1179,204900.0
2023-03-08 11:35:00,40.01,40.02,39.97,40.0,449292.0,35.1179,35.1267,35.0828,35.1092,449292.0
2023-03-08 11:40:00,40.0,40.07,39.99,40.02,110648.0,35.1092,35.1706,35.1004,35.1267,110648.0
2023-03-08 11:45:00,40.02,40.11,40.02,40.09,106241.0,35.1267,35.2057,35.1267,35.1882,106241.0
2023-03-08 11:50:00,40.09,40.11,40.08,40.09,79805.0,35.1882,35.2057,35.1794,35.1882,79805.0
2023-03-08 11:55:00,40.09,40.13,40.07,40.13,243154.0,35.1882,35.2233,35.1706,35.2233,243154.0
2023-03-08 12:00:00,40.13,40.23,40.1,40.16,361792.0,35.2233,35.311,35.1969,35.2496,361792.0
2023-03-08 12:05:00,40.15,40.16,40.04,40.04,125370.0,35.2408,35.2496,35.1443,35.1443,125370.0
2023-03-08 12:10:00,40.05,40.05,40.01,40.02,94286.0,35.153,35.153,35.1179,35.1267,94286.0
2023-03-08 12:15:00,40.02,40.03,39.99,40.03,115093.0,35.1267,35.1355,35.1004,35.1355,115093.0
2023-03-08 12:20:00,40.02,40.04,40.0,40.04,90657.0,35.1267,35.1443,35.1092,35.1443,90657.0
2023-03-08 12:25:00,40.04,40.05,40.01,40.03,118932.0,35.1443,35.153,35.1179,35.1355,118932.0
2023-03-08 12:30:00,40.02,40.04,39.96,39.98,161306.0,35.1267,35.1443,35.0741,35.0916,161306.0
2023-03-08 12:35:00,39.97,40.03,39.97,40.02,106884.0,35.0828,35.1355,35.0828,35.1267,106884.0
2023-03-08 12:40:00,40.02,40.05,40.01,40.03,110652.0,35.1267,35.153,35.1179,35.1355,110652.0
2023-03-08 12:45:00,40.03,40.04,40.01,40.04,78827.0,35.1355,35.1443,35.1179,35.1443,78827.0
2023-03-08 12:50:00,40.04,40.06,40.02,40.05,97474.0,35.1443,35.1618,35.1267,35.153,97474.0
2023-03-08 12:55:00,40.05,40.06,40.03,40.04,88220.0,35.153,35.1618,35.1355,35.1443,88220.0
2023-03-08 13:00:00,40.04,40.06,40.0,40.01,117329.0,35.1443,35.1618,35.1092,35.1179,117329.0
2023-03-08 13:05:00,40.01,40.03,40.0,40.01,130035.0,35.1179,35.1355,35.1092,35.1179,130035.0
2023-03-08 13:10:00,40.01,40.07,39.98,40.04,172577.0,35.1179,35.1706,35.0916,35.1443,172577.0
2023-03-08 13:15:00,40.04,40.05,39.99,40.0,140588.0,35.1443,35.153,35.1004,35.1092,140588.0
2023-03-08 13:20:00,40.01,40.03,39.99,40.0,81199.0,35.1179,35.1355,35.1004,35.1092,81199.0
2023-03-08 13:25:00,40.0,40.01,39.93,39.93,138793.0,35.1092,35.1179,35.0477,35.0477,138793.0
2023-03-08 13:30:00,39.94,39.94,39.91,39.94,132147.0,35.0565,35.0565,35.0302,35.0565,132147.0
2023-03-08 13:35:00,39.93,39.95,39.91,39.94,121005.0,35.0477,35.0653,35.0302,35.0565,121005.0
2023-03-08 13:40:00,39.94,39.95,39.92,39.95,119898.0,35.0565,35.0653,35.0389,35.0653,119898.0
2023-03-08 13:45:00,39.95,39.96,39.93,39.95,132584.0,35.0653,35.0741,35.0477,35.0653,132584.0
2023-03-08 13:50:00,39.95,39.97,39.93,39.97,135278.0,35.0653,35.0828,35.0477,35.0828,135278.0
2023-03-08 13:55:00,39.98,39.99,39.91,39.91,119259.0,35.0916,35.1004,35.0302,35.0302,119259.0
2023-03-08 14:00:00,39.91,39.96,39.91,39.93,139194.0,35.0302,35.0741,35.0302,35.0477,139194.0
2023-03-08 14:05:00,39.93,39.94,39.91,39.94,79876.0,35.0477,35.0565,35.0302,35.0565,79876.0
2023-03-08 14:10:00,39.94,39.96,39.91,39.91,101736.0,35.0565,35.0741,35.0302,35.0302,101736.0
2023-03-08 14:15:00,39.91,39.95,39.91,39.95,163878.0,35.0302,35.0653,35.0302,35.0653,163878.0
2023-03-08 14:20:00,39.95,39.97,39.94,39.97,76049.0,35.0653,35.0828,35.0565,35.0828,76049.0
2023-03-08 14:25:00,39.97,40.0,39.96,39.99,88632.0,35.0828,35.1092,35.0741,35.1004,88632.0
2023-03-08 14:30:00,39.98,40.0,39.95,39.96,121288.0,35.0916,35.1092,35.0653,35.0741,121288.0
2023-03-08 14:35:00,39.96,40.0,39.96,39.98,113215.0,35.0741,35.1092,35.0741,35.0916,113215.0
2023-03-08 14:40:00,39.98,40.0,39.97,39.98,98442.0,35.0916,35.1092,35.0828,35.0916,98442.0
2023-03-08 14:45:00,39.98,39.99,39.96,39.98,85447.0,35.0916,35.1004,35.0741,35.0916,85447.0
2023-03-08 14:50:00,39.98,39.99,39.96,39.98,77803.0,35.0916,35.1004,35.0741,35.0916,77803.0
2023-03-08 14:55:00,39.98,39.99,39.96,39.98,83018.0,35.0916,35.1004,35.0741,35.0916,83018.0
2023-03-08 15:00:00,39.98,40.01,39.98,39.98,101367.0,35.0916,35.1179,35.0916,35.0916,101367.0
2023-03-08 15:05:00,39.98,40.01,39.95,40.01,146181.0,35.0916,35.1179,35.0653,35.1179,146181.0
2023-03-08 15:10:00,40.01,40.01,39.97,39.98,115705.0,35.1179,35.1179,35.0828,35.0916,115705.0
2023-03-08 15:15:00,39.98,39.99,39.96,39.96,97183.0,35.0916,35.1004,35.0741,35.0741,97183.0
2023-03-08 15:20:00,39.96,39.97,39.93,39.93,162977.0,35.0741,35.0828,35.0477,35.0477,162977.0
2023-03-08 15:25:00,39.94,39.94,39.92,39.92,63296.0,35.0565,35.0565,35.0389,35.0389,63296.0
2023-03-08 15:30:00,39.93,39.94,39.9,39.94,241706.0,35.0477,35.0565,35.0214,35.0565,241706.0
2023-03-08 15:35:00,39.94,40.01,39.92,39.99,187868.0,35.0565,35.1179,35.0389,35.1004,187868.0
2023-03-08 15:40:00,39.99,40.08,39.98,40.06,267588.0,35.1004,35.1794,35.0916,35.1618,267588.0
2023-03-08 15:45:00,40.07,40.13,40.06,40.12,316769.0,35.1706,35.2233,35.1618,35.2145,316769.0
2023-03-08 15:50:00,40.12,40.13,40.09,40.09,336183.0,35.2145,35.2233,35.1882,35.1882,336183.0
2023-03-08 15:55:00,40.09,40.14,40.08,40.12,863535.0,35.1882,35.232,35.1794,35.2145,863535.0
2023-03-09 09:30:00,40.41,40.57,40.27,40.37,629101.0,35.469,35.6095,35.3461,35.4339,629101.0
2023-03-09 09:35:00,40.39,40.39,40.28,40.32,173436.0,35.4515,35.4515,35.3549,35.39,173436.0
2023-03-09 09:40:00,40.32,40.33,40.27,40.3,174207.0,35.39,35.3988,35.3461,35.3725,174207.0
2023-03-09 09:45:00,40.31,40.32,40.21,40.29,139483.0,35.3813,35.39,35.2935,35.3637,139483.0
2023-03-09 09:50:00,40.29,40.3,40.22,40.26,193561.0,35.3637,35.3725,35.3023,35.3374,193561.0
2023-03-09 09:55:00,40.25,40.26,40.16,40.23,127737.0,35.3286,35.3374,35.2496,35.311,127737.0
2023-03-09 10:00:00,40.23,40.24,40.15,40.16,116116.0,35.311,35.3198,35.2408,35.2496,116116.0
2023-03-09 10:05:00,40.16,40.17,40.07,40.09,161418.0,35.2496,35.2584,35.1706,35.1882,161418.0
2023-03-09 10:10:00,40.09,40.13,40.08,40.12,100018.0,35.1882,35.2233,35.1794,35.2145,100018.0
2023-03-09 10:15:00,40.12,40.14,40.04,40.08,140186.0,35.2145,35.232,35.1443,35.1794,140186.0
2023-03-09 10:20:00,40.07,40.1,40.04,40.1,127854.0,35.1706,35.1969,35.1443,35.1969,127854.0
2023-03-09 10:25:00,40.09,40.13,40.04,40.13,192850.0,35.1882,35.2233,35.1443,35.2233,192850.0
2023-03-09 10:30:00,40.13,40.15,40.1,40.11,117827.0,35.2233,35.2408,35.1969,35.2057,117827.0
2023-03-09 10:35:00,40.11,40.15,40.08,40.1,110830.0,35.2057,35.2408,35.1794,35.1969,110830.0
2023-03-09 10:40:00,40.09,40.11,40.05,40.07,136692.0,35.1882,35.2057,35.153,35.1706,136692.0
2023-03-09 10:45:00,40.07,40.11,40.06,40.08,166361.0,35.1706,35.2057,35.1618,35.1794,166361.0
2023-03-09 10:50:00,40.08,40.1,40.03,40.04,164117.0,35.1794,35.1969,35.1355,35.1443,164117.0
2023-03-09 10:55:00,40.04,40.07,40.02,40.07,123370.0,35.1443,35.1706,35.1267,35.1706,123370.0
2023-03-09 11:00:00,40.06,40.09,40.05,40.07,105957.0,35.1618,35.1882,35.153,35.1706,105957.0
2023-03-09 11:05:00,40.06,40.06,39.99,40.01,154684.0,35.1618,35.1618,35.1004,35.1179,154684.0
2023-03-09 11:10:00,40.0,40.05,39.99,40.01,102910.0,35.1092,35.153,35.1004,35.1179,102910.0
2023-03-09 11:15:00,40.01,40.02,39.98,40.0,92764.0,35.1179,35.1267,35.0916,35.1092,92764.0
2023-03-09 11:20:00,40.0,40.01,39.97,39.97,94380.0,35.1092,35.1179,35.0828,35.0828,94380.0
2023-03-09 11:25:00,39.98,40.0,39.96,39.99,110168.0,35.0916,35.1092,35.0741,35.1004,110168.0
2023-03-09 11:30:00,39.98,40.03,39.97,39.98,97743.0,35.0916,35.1355,35.0828,35.0916,97743.0
2023-03-09 11:35:00,39.98,39.99,39.95,39.98,65096.0,35.0916,35.1004,35.0653,35.0916,65096.0
2023-03-09 11:40:00,39.98,40.01,39.96,40.0,63961.0,35.0916,35.1179,35.0741,35.1092,63961.0
2023-03-09 11:45:00,40.0,40.02,39.98,40.02,67902.0,35.1092,35.1267,35.0916,35.1267,67902.0
2023-03-09 11:50:00,40.02,40.02,39.96,39.99,111878.0,35.1267,35.1267,35.0741,35.1004,111878.0
2023-03-09 11:55:00,40.0,40.0,39.93,39.94,97523.0,35.1092,35.1092,35.0477,35.0565,97523.0
2023-03-09 12:00:00,39.94,39.94,39.89,39.92,231925.0,35.0565,35.0565,35.0126,35.0389,231925.0
2023-03-09 12:05:00,39.93,39.95,39.89,39.94,140644.0,35.0477,35.0653,35.0126,35.0565,140644.0
2023-03-09 12:10:00,39.95,39.99,39.94,39.96,123401.0,35.0653,35.1004,35.0565,35.0741,123401.0
2023-03-09 12:15:00,39.95,39.98,39.94,39.97,115859.0,35.0653,35.0916,35.0565,35.0828,115859.0
2023-03-09 12:20:00,39.97,40.01,39.94,39.97,145928.0,35.0828,35.1179,35.0565,35.0828,145928.0
2023-03-09 12:25:00,39.98,39.99,39.96,39.98,89662.0,35.0916,35.1004,35.0741,35.0916,89662.0
2023-03-09 12:30:00,39.98,40.01,39.98,39.99,94571.0,35.0916,35.1179,35.0916,35.1004,94571.0
2023-03-09 12:35:00,40.0,40.0,39.95,39.98,123822.0,35.1092,35.1092,35.0653,35.0916,123822.0
2023-03-09 12:40:00,39.98,40.0,39.96,39.98,80400.0,35.0916,35.1092,35.0741,35.0916,80400.0
2023-03-09 12:45:00,39.98,39.99,39.95,39.98,96025.0,35.0916,35.1004,35.0653,35.0916,96025.0
2023-03-09 12:50:00,39.98,39.98,39.95,39.96,131434.0,35.0916,35.0916,35.0653,35.0741,131434.0
2023-03-09 12:55:00,39.96,39.96,39.92,39.94,104414.0,35.0741,35.0741,35.0389,35.0565,104414.0
2023-03-09 13:00:00,39.94,39.96,39.9,39.94,155249.0,35.0565,35.0741,35.0214,35.0565,155249.0
2023-03-09 13:05:00,39.94,39.94,39.9,39.91,130860.0,35.0565,35.0565,35.0214,35.0302,130860.0
2023-03-09 13:10:00,39.9,39.95,39.88,39.94,279187.0,35.0214,35.0653,35.0038,35.0565,279187.0
2023-03-09 13:15:00,39.92,39.93,39.86,39.86,139613.0,35.0389,35.0477,34.9863,34.9863,139613.0
2023-03-09 13:20:00,39.87,39.9,39.84,39.84,159696.0,34.9951,35.0214,34.9687,34.9687,159696.0
2023-03-09 13:25:00,39.84,39.85,39.8,39.82,190863.0,34.9687,34.9775,34.9336,34.9512,190863.0
2023-03-09 13:30:00,39.81,39.82,39.75,39.76,259844.0,34.9424,34.9512,34.8897,34.8985,259844.0
2023-03-09 13:35:00,39.76,39.77,39.71,39.72,184827.0,34.8985,34.9073,34.8546,34.8634,184827.0
2023-03-09 13:40:00,39.72,39.79,39.71,39.79,141241.0,34.8634,34.9248,34.8546,34.9248,141241.0
2023-03-09 13:45:00,39.79,39.79,39.73,39.73,128731.0,34.9248,34.9248,34.8722,34.8722,128731.0
2023-03-09 13:50:00,39.73,39.74,39.71,39.71,101676.0,34.8722,34.881,34.8546,34.8546,101676.0
2023-03-09 13:55:00,39.72,39.74,39.7,39.71,142461.0,34.8634,34.881,34.8458,34.8546,142461.0
2023-03-09 14:00:00,39.72,39.73,39.67,39.68,191353.0,34.8634,34.8722,34.8195,34.8283,191353.0
2023-03-09 14:05:00,39.68,39.69,39.63,39.68,243697.0,34.8283,34.8371,34.7844,34.8283,243697.0
2023-03-09 14:10:00,39.67,39.7,39.64,39.7,151460.0,34.8195,34.8458,34.7932,34.8458,151460.0
2023-03-09 14:15:00,39.69,39.73,39.67,39.69,115286.0,34.8371,34.8722,34.8195,34.8371,115286.0
2023-03-09 14:20:00,39.68,39.69,39.64,39.68,102264.0,34.8283,34.8371,34.7932,34.8283,102264.0
2023-03-09 14:25:00,39.68,39.69,39.61,39.62,161843.0,34.8283,34.8371,34.7668,34.7756,161843.0
2023-03-09 14:30:00,39.62,39.62,39.54,39.57,275949.0,34.7756,34.7756,34.7054,34.7317,275949.0
2023-03-09 14:35:00,39.57,39.63,39.56,39.59,149281.0,34.7317,34.7844,34.723,34.7493,149281.0
2023-03-09 14:40:00,39.59,39.62,39.58,39.59,122204.0,34.7493,34.7756,34.7405,34.7493,122204.0
2023-03-09 14:45:00,39.6,39.64,39.57,39.58,145597.0,34.7581,34.7932,34.7317,34.7405,145597.0
2023-03-09 14:50:00,39.59,39.59,39.53,39.54,180927.0,34.7493,34.7493,34.6966,34.7054,180927.0
2023-03-09 14:55:00,39.54,39.54,39.46,39.47,240880.0,34.7054,34.7054,34.6352,34.644,240880.0
2023-03-09 15:00:00,39.47,39.49,39.42,39.44,182170.0,34.644,34.6615,34.6001,34.6176,182170.0
2023-03-09 15:05:00,39.44,39.47,39.42,39.46,246158.0,34.6176,34.644,34.6001,34.6352,246158.0
2023-03-09 15:10:00,39.46,39.49,39.44,39.47,218431.0,34.6352,34.6615,34.6176,34.644,218431.0
2023-03-09 15:15:00,39.47,39.47,39.39,39.39,249330.0,34.644,34.644,34.5737,34.5737,249330.0
2023-03-09 15:20:00,39.39,39.4,39.31,39.36,338738.0,34.5737,34.5825,34.5035,34.5474,338738.0
2023-03-09 15:25:00,39.35,39.47,39.35,39.43,340304.0,34.5386,34.644,34.5386,34.6089,340304.0
2023-03-09 15:30:00,39.43,39.55,39.4,39.53,182038.0,34.6089,34.7142,34.5825,34.6966,182038.0
2023-03-09 15:35:00,39.52,39.54,39.43,39.5,189782.0,34.6879,34.7054,34.6089,34.6703,189782.0
2023-03-09 15:40:00,39.5,39.55,39.48,39.52,254892.0,34.6703,34.7142,34.6527,34.6879,254892.0
2023-03-09 15:45:00,39.52,39.53,39.46,39.52,453804.0,34.6879,34.6966,34.6352,34.6879,453804.0
2023-03-09 15:50:00,39.52,39.58,39.48,39.49,335329.0,34.6879,34.7405,34.6527,34.6615,335329.0
2023-03-09 15:55:00,39.5,39.52,39.42,39.44,834588.0,34.6703,34.6879,34.6001,34.6176,834588.0
2023-03-10 09:30:00,39.29,39.49,39.25,39.47,686829.0,34.486,34.6615,34.4509,34.644,686829.0
2023-03-10 09:35:00,39.47,39.67,39.46,39.6,580755.0,34.644,34.8195,34.6352,34.7581,580755.0
2023-03-10 09:40:00,39.61,39.75,39.59,39.75,717352.0,34.7668,34.8897,34.7493,34.8897,717352.0
2023-03-10 09:45:00,39.75,39.88,39.61,39.73,587963.0,34.8897,35.0038,34.7668,34.8722,587963.0
2023-03-10 09:50:00,39.73,39.87,39.68,39.86,380695.0,34.8722,34.9951,34.8283,34.9863,380695.0
2023-03-10 09:55:00,39.86,39.92,39.78,39.79,493251.0,34.9863,35.0389,34.9161,34.9248,493251.0
2023-03-10 10:00:00,39.8,39.92,39.78,39.81,258478.0,34.9336,35.0389,34.9161,34.9424,258478.0
2023-03-10 10:05:00,39.8,39.85,39.73,39.75,230677.0,34.9336,34.9775,34.8722,34.8897,230677.0
2023-03-10 10:10:00,39.75,39.79,39.66,39.74,180698.0,34.8897,34.9248,34.8107,34.881,180698.0
2023-03-10 10:15:00,39.74,39.75,39.65,39.69,201147.0,34.881,34.8897,34.802,34.8371,201147.0
2023-03-10 10:20:00,39.68,39.73,39.64,39.73,219320.0,34.8283,34.8722,34.7932,34.8722,219320.0
2023-03-10 10:25:00,39.73,39.78,39.71,39.73,278880.0,34.8722,34.9161,34.8546,34.8722,278880.0
2023-03-10 10:30:00,39.72,39.91,39.72,39.87,344992.0,34.8634,35.0302,34.8634,34.9951,344992.0
2023-03-10 10:35:00,39.87,39.9,39.79,39.89,287434.0,34.9951,35.0214,34.9248,35.0126,287434.0
2023-03-10 10:40:00,39.9,39.93,39.82,39.84,295958.0,35.0214,35.0477,34.9512,34.9687,295958.0
2023-03-10 10:45:00,39.84,39.93,39.82,39.84,212256.0,34.9687,35.0477,34.9512,34.9687,212256.0
2023-03-10 10:50:00,39.84,39.85,39.78,39.8,133843.0,34.9687,34.9775,34.9161,34.9336,133843.0
2023-03-10 10:55:00,39.8,39.9,39.79,39.85,171539.0,34.9336,35.0214,34.9248,34.9775,171539.0
2023-03-10 11:00:00,39.84,39.85,39.7,39.72,182142.0,34.9687,34.9775,34.8458,34.8634,182142.0
2023-03-10 11:05:00,39.71,39.75,39.69,39.74,155933.0,34.8546,34.8897,34.8371,34.881,155933.0
2023-03-10 11:10:00,39.74,39.76,39.63,39.64,196853.0,34.881,34.8985,34.7844,34.7932,196853.0
2023-03-10 11:15:00,39.64,39.67,39.61,39.67,146558.0,34.7932,34.8195,34.7668,34.8195,146558.0
2023-03-10 11:20:00,39.66,39.74,39.66,39.72,143126.0,34.8107,34.881,34.8107,34.8634,143126.0
2023-03-10 11:25:00,39.72,39.79,39.7,39.77,164209.0,34.8634,34.9248,34.8458,34.9073,164209.0
2023-03-10 11:30:00,39.77,39.81,39.76,39.77,226172.0,34.9073,34.9424,34.8985,34.9073,226172.0
2023-03-10 11:35:00,39.77,39.81,39.66,39.69,179282.0,34.9073,34.9424,34.8107,34.8371,179282.0
2023-03-10 11:40:00,39.69,39.72,39.64,39.66,153963.0,34.8371,34.8634,34.7932,34.8107,153963.0
2023-03-10 11:45:00,39.66,39.67,39.58,39.61,348649.0,34.8107,34.8195,34.7405,34.7668,348649.0
2023-03-10 11:50:00,39.61,39.65,39.58,39.65,108834.0,34.7668,34.802,34.7405,34.802,108834.0
2023-03-10 11:55:00,39.65,39.68,39.55,39.59,276242.0,34.802,34.8283,34.7142,34.7493,276242.0
2023-03-10 12:00:00,39.59,39.67,39.59,39.63,145461.0,34.7493,34.8195,34.7493,34.7844,145461.0
2023-03-10 12:05:00,39.62,39.65,39.56,39.58,175790.0,34.7756,34.802,34.723,34.7405,175790.0
2023-03-10 12:10:00,39.57,39.58,39.52,39.56,164935.0,34.7317,34.7405,34.6879,34.723,164935.0
2023-03-10 12:15:00,39.56,39.59,39.51,39.51,180726.0,34.723,34.7493,34.6791,34.6791,180726.0
2023-03-10 12:20:00,39.51,39.55,39.48,39.48,198986.0,34.6791,34.7142,34.6527,34.6527,198986.0
2023-03-10 12:25:00,39.48,39.53,39.44,39.52,255719.0,34.6527,34.6966,34.6176,34.6879,255719.0
2023-03-10 12:30:00,39.53,39.64,39.51,39.61,147888.0,34.6966,34.7932,34.6791,34.7668,147888.0
2023-03-10 12:35:00,39.61,39.65,39.58,39.62,153766.0,34.7668,34.802,34.7405,34.7756,153766.0
2023-03-10 12:40:00,39.62,39.62,39.51,39.58,223385.0,34.7756,34.7756,34.6791,34.7405,223385.0
2023-03-10 12:45:00,39.58,39.58,39.5,39.51,145367.0,34.7405,34.7405,34.6703,34.6791,145367.0
2023-03-10 12:50:00,39.51,39.54,39.48,39.52,182957.0,34.6791,34.7054,34.6527,34.6879,182957.0
2023-03-10 12:55:00,39.52,39.56,39.45,39.49,247499.0,34.6879,34.723,34.6264,34.6615,247499.0
2023-03-10 13:00:00,39.48,39.54,39.48,39.53,97032.0,34.6527,34.7054,34.6527,34.6966,97032.0
2023-03-10 13:05:00,39.52,39.54,39.5,39.53,84910.0,34.6879,34.7054,34.6703,34.6966,84910.0
2023-03-10 13:10:00,39.54,39.54,39.5,39.51,102572.0,34.7054,34.7054,34.6703,34.6791,102572.0
2023-03-10 13:15:00,39.51,39.51,39.39,39.39,208738.0,34.6791,34.6791,34.5737,34.5737,208738.0
2023-03-10 13:20:00,39.39,39.39,39.28,39.3,323714.0,34.5737,34.5737,34.4772,34.4948,323714.0
2023-03-10 13:25:00,39.29,39.32,39.25,39.3,326454.0,34.486,34.5123,34.4509,34.4948,326454.0
2023-03-10 13:30:00,39.3,39.33,39.27,39.28,148111.0,34.4948,34.5211,34.4684,34.4772,148111.0
2023-03-10 13:35:00,39.28,39.35,39.27,39.34,245879.0,34.4772,34.5386,34.4684,34.5299,245879.0
2023-03-10 13:40:00,39.34,39.36,39.3,39.33,120424.0,34.5299,34.5474,34.4948,34.5211,120424.0
2023-03-10 13:45:00,39.32,39.35,39.27,39.28,141455.0,34.5123,34.5386,34.4684,34.4772,141455.0
2023-03-10 13:50:00,39.29,39.3,39.23,39.28,307430.0,34.486,34.4948,34.4333,34.4772,307430.0
2023-03-10 13:55:00,39.29,39.33,39.25,39.32,136239.0,34.486,34.5211,34.4509,34.5123,136239.0
2023-03-10 14:00:00,39.33,39.41,39.32,39.39,192559.0,34.5211,34.5913,34.5123,34.5737,192559.0
2023-03-10 14:05:00,39.4,39.45,39.34,39.45,295735.0,34.5825,34.6264,34.5299,34.6264,295735.0
2023-03-10 14:10:00,39.44,39.49,39.37,39.38,148894.0,34.6176,34.6615,34.5562,34.565,148894.0
2023-03-10 14:15:00,39.38,39.4,39.32,39.38,190556.0,34.565,34.5825,34.5123,34.565,190556.0
2023-03-10 14:20:00,39.38,39.4,39.33,39.34,154310.0,34.565,34.5825,34.5211,34.5299,154310.0
2023-03-10 14:25:00,39.34,39.36,39.29,39.29,265150.0,34.5299,34.5474,34.486,34.486,265150.0
2023-03-10 14:30:00,39.29,39.4,39.29,39.38,188223.0,34.486,34.5825,34.486,34.565,188223.0
2023-03-10 14:35:00,39.38,39.47,39.37,39.46,141534.0,34.565,34.644,34.5562,34.6352,141534.0
2023-03-10 14:40:00,39.47,39.49,39.4,39.42,162446.0,34.644,34.6615,34.5825,34.6001,162446.0
2023-03-10 14:45:00,39.43,39.58,39.42,39.57,197670.0,34.6089,34.7405,34.6001,34.7317,197670.0
2023-03-10 14:50:00,39.58,39.58,39.49,39.52,188774.0,34.7405,34.7405,34.6615,34.6879,188774.0
2023-03-10 14:55:00,39.52,39.57,39.46,39.49,173438.0,34.6879,34.7317,34.6352,34.6615,173438.0
2023-03-10 15:00:00,39.5,39.52,39.44,39.51,199256.0,34.6703,34.6879,34.6176,34.6791,199256.0
2023-03-10 15:05:00,39.5,39.52,39.41,39.52,160359.0,34.6703,34.6879,34.5913,34.6879,160359.0
2023-03-10 15:10:00,39.51,39.59,39.47,39.53,181858.0,34.6791,34.7493,34.644,34.6966,181858.0
2023-03-10 15:15:00,39.52,39.56,39.44,39.45,175227.0,34.6879,34.723,34.6176,34.6264,175227.0
2023-03-10 15:20:00,39.45,39.51,39.43,39.49,209409.0,34.6264,34.6791,34.6089,34.6615,209409.0
2023-03-10 15:25:00,39.5,39.52,39.47,39.5,306647.0,34.6703,34.6879,34.644,34.6703,306647.0
2023-03-10 15:30:00,39.49,39.52,39.45,39.46,252756.0,34.6615,34.6879,34.6264,34.6352,252756.0
2023-03-10 15:35:00,39.45,39.45,39.36,39.37,265196.0,34.6264,34.6264,34.5474,34.5562,265196.0
2023-03-10 15:40:00,39.37,39.38,39.3,39.32,355588.0,34.5562,34.565,34.4948,34.5123,355588.0
2023-03-10 15:45:00,39.32,39.35,39.27,39.33,435805.0,34.5123,34.5386,34.4684,34.5211,435805.0
2023-03-10 15:50:00,39.32,39.42,39.29,39.34,676775.0,34.5123,34.6001,34.486,34.5299,676775.0
2023-03-10 15:55:00,39.34,39.45,39.34,39.4,1282464.0,34.5299,34.6264,34.5299,34.5825,1282464.0
2023-03-13 09:30:00,39.26,39.6,39.25,39.46,1091218.0,34.4596,34.7581,34.4509,34.6352,1091218.0
2023-03-13 09:35:00,39.46,39.69,39.41,39.62,668931.0,34.6352,34.8371,34.5913,34.7756,668931.0
2023-03-13 09:40:00,39.63,39.84,39.63,39.82,523819.0,34.7844,34.9687,34.7844,34.9512,523819.0
2023-03-13 09:45:00,39.82,39.88,39.72,39.83,617024.0,34.9512,35.0038,34.8634,34.9599,617024.0
2023-03-13 09:50:00,39.83,40.04,39.82,40.02,554848.0,34.9599,35.1443,34.9512,35.1267,554848.0
2023-03-13 09:55:00,40.01,40.11,39.96,39.98,482750.0,35.1179,35.2057,35.0741,35.0916,482750.0
2023-03-13 10:00:00,39.98,40.18,39.95,40.16,1188807.0,35.0916,35.2672,35.0653,35.2496,1188807.0
2023-03-13 10:05:00,40.15,40.24,40.03,40.22,982524.0,35.2408,35.3198,35.1355,35.3023,982524.0
2023-03-13 10:10:00,40.23,40.3,40.14,40.2,844554.0,35.311,35.3725,35.232,35.2847,844554.0
2023-03-13 10:15:00,40.19,40.19,40.01,40.08,285758.0,35.2759,35.2759,35.1179,35.1794,285758.0
2023-03-13 10:20:00,40.08,40.14,40.01,40.09,352621.0,35.1794,35.232,35.1179,35.1882,352621.0
2023-03-13 10:25:00,40.1,40.11,40.0,40.04,422660.0,35.1969,35.2057,35.1092,35.1443,422660.0
2023-03-13 10:30:00,40.04,40.11,40.01,40.06,304718.0,35.1443,35.2057,35.1179,35.1618,304718.0
2023-03-13 10:35:00,40.06,40.15,39.99,39.99,552533.0,35.1618,35.2408,35.1004,35.1004,552533.0
2023-03-13 10:40:00,39.99,40.15,39.95,40.11,317440.0,35.1004,35.2408,35.0653,35.2057,317440.0
2023-03-13 10:45:00,40.11,40.15,40.04,40.11,235557.0,35.2057,35.2408,35.1443,35.2057,235557.0
2023-03-13 10:50:00,40.11,40.14,39.97,40.14,694209.0,35.2057,35.232,35.0828,35.232,694209.0
2023-03-13 10:55:00,40.14,40.37,40.13,40.3,535711.0,35.232,35.4339,35.2233,35.3725,535711.0
2023-03-13 11:00:00,40.3,40.46,40.28,40.29,433035.0,35.3725,35.5129,35.3549,35.3637,433035.0
2023-03-13 11:05:00,40.29,40.36,40.23,40.26,315456.0,35.3637,35.4251,35.311,35.3374,315456.0
2023-03-13 11:10:00,40.25,40.31,40.18,40.19,292107.0,35.3286,35.3813,35.2672,35.2759,292107.0
2023-03-13 11:15:00,40.19,40.35,40.18,40.31,312911.0,35.2759,35.4164,35.2672,35.3813,312911.0
2023-03-13 11:20:00,40.32,40.45,40.32,40.37,362461.0,35.39,35.5041,35.39,35.4339,362461.0
2023-03-13 11:25:00,40.37,40.51,40.37,40.45,276312.0,35.4339,35.5568,35.4339,35.5041,276312.0
2023-03-13 11:30:00,40.46,40.47,40.21,40.22,281930.0,35.5129,35.5217,35.2935,35.3023,281930.0
2023-03-13 11:35:00,40.22,40.29,40.11,40.29,439814.0,35.3023,35.3637,35.2057,35.3637,439814.0
2023-03-13 11:40:00,40.29,40.42,40.25,40.29,417304.0,35.3637,35.4778,35.3286,35.3637,417304.0
2023-03-13 11:45:00,40.29,40.43,40.26,40.42,242606.0,35.3637,35.4866,35.3374,35.4778,242606.0
2023-03-13 11:50:00,40.42,40.43,40.28,40.28,233838.0,35.4778,35.4866,35.3549,35.3549,233838.0
2023-03-13 11:55:00,40.27,40.4,40.26,40.38,264176.0,35.3461,35.4603,35.3374,35.4427,264176.0
2023-03-13 12:00:00,40.39,40.5,40.33,40.38,323943.0,35.4515,35.548,35.3988,35.4427,323943.0
2023-03-13 12:05:00,40.38,40.45,40.35,40.43,160561.0,35.4427,35.5041,35.4164,35.4866,160561.0
2023-03-13 12:10:00,40.42,40.44,40.28,40.32,172167.0,35.4778,35.4954,35.3549,35.39,172167.0
2023-03-13 12:15:00,40.32,40.38,40.26,40.28,246691.0,35.39,35.4427,35.3374,35.3549,246691.0
2023-03-13 12:20:00,40.28,40.3,40.2,40.2,181385.0,35.3549,35.3725,35.2847,35.2847,181385.0
2023-03-13 12:25:00,40.21,40.25,40.13,40.25,261173.0,35.2935,35.3286,35.2233,35.3286,261173.0
2023-03-13 12:30:00,40.24,40.26,40.13,40.13,173743.0,35.3198,35.3374,35.2233,35.2233,173743.0
2023-03-13 12:35:00,40.13,40.15,40.08,40.08,159436.0,35.2233,35.2408,35.1794,35.1794,159436.0
2023-03-13 12:40:00,40.08,40.1,40.02,40.04,205506.0,35.1794,35.1969,35.1267,35.1443,205506.0
2023-03-13 12:45:00,40.03,40.04,39.9,39.98,271777.0,35.1355,35.1443,35.0214,35.0916,271777.0
2023-03-13 12:50:00,39.97,40.02,39.92,39.99,196479.0,35.0828,35.1267,35.0389,35.1004,196479.0
2023-03-13 12:55:00,39.99,40.05,39.95,40.05,156751.0,35.1004,35.153,35.0653,35.153,156751.0
2023-03-13 13:00:00,40.05,40.08,39.99,40.02,386688.0,35.153,35.1794,35.1004,35.1267,386688.0
2023-03-13 13:05:00,40.02,40.08,39.99,40.07,135105.0,35.1267,35.1794,35.1004,35.1706,135105.0
2023-03-13 13:10:00,40.07,40.12,40.05,40.12,173151.0,35.1706,35.2145,35.153,35.2145,173151.0
2023-03-13 13:15:00,40.12,40.18,40.08,40.14,184670.0,35.2145,35.2672,35.1794,35.232,184670.0
2023-03-13 13:20:00,40.13,40.17,40.09,40.09,140615.0,35.2233,35.2584,35.1882,35.1882,140615.0
2023-03-13 13:25:00,40.09,40.17,40.08,40.16,178776.0,35.1882,35.2584,35.1794,35.2496,178776.0
2023-03-13 13:30:00,40.16,40.18,40.0,40.01,204431.0,35.2496,35.2672,35.1092,35.1179,204431.0
2023-03-13 13:35:00,40.01,40.24,40.01,40.23,261059.0,35.1179,35.3198,35.1179,35.311,261059.0
2023-03-13 13:40:00,40.23,40.23,40.11,40.18,234906.0,35.311,35.311,35.2057,35.2672,234906.0
2023-03-13 13:45:00,40.18,40.18,40.11,40.15,147368.0,35.2672,35.2672,35.2057,35.2408,147368.0
2023-03-13 13:50:00,40.15,40.21,40.13,40.16,163018.0,35.2408,35.2935,35.2233,35.2496,163018.0
2023-03-13 13:55:00,40.17,40.21,40.09,40.11,163456.0,35.2584,35.2935,35.1882,35.2057,163456.0
2023-03-13 14:00:00,40.11,40.25,40.11,40.23,231469.0,35.2057,35.3286,35.2057,35.311,231469.0
2023-03-13 14:05:00,40.23,40.23,40.08,40.08,171366.0,35.311,35.311,35.1794,35.1794,171366.0
2023-03-13 14:10:00,40.09,40.1,40.03,40.04,329023.0,35.1882,35.1969,35.1355,35.1443,329023.0
2023-03-13 14:15:00,40.03,40.11,40.03,40.09,293566.0,35.1355,35.2057,35.1355,35.1882,293566.0
2023-03-13 14:20:00,40.09,40.18,40.07,40.17,192710.0,35.1882,35.2672,35.1706,35.2584,192710.0
2023-03-13 14:25:00,40.17,40.18,40.02,40.12,316504.0,35.2584,35.2672,35.1267,35.2145,316504.0
2023-03-13 14:30:00,40.12,40.15,40.08,40.12,240089.0,35.2145,35.2408,35.1794,35.2145,240089.0
2023-03-13 14:35:00,40.12,40.13,40.04,40.07,204000.0,35.2145,35.2233,35.1443,35.1706,204000.0
2023-03-13 14:40:00,40.07,40.15,40.05,40.1,217646.0,35.1706,35.2408,35.153,35.1969,217646.0
2023-03-13 14:45:00,40.09,40.1,40.04,40.04,266807.0,35.1882,35.1969,35.1443,35.1443,266807.0
2023-03-13 14:50:00,40.04,40.1,40.01,40.02,288356.0,35.1443,35.1969,35.1179,35.1267,288356.0
2023-03-13 14:55:00,40.02,40.06,40.01,40.04,239257.0,35.1267,35.1618,35.1179,35.1443,239257.0
2023-03-13 15:00:00,40.04,40.07,39.96,39.97,309751.0,35.1443,35.1706,35.0741,35.0828,309751.0
2023-03-13 15:05:00,39.97,40.08,39.95,39.98,285733.0,35.0828,35.1794,35.0653,35.0916,285733.0
2023-03-13 15:10:00,39.98,40.11,39.98,40.03,305858.0,35.0916,35.2057,35.0916,35.1355,305858.0
2023-03-13 15:15:00,40.03,40.06,40.0,40.01,305909.0,35.1355,35.1618,35.1092,35.1179,305909.0
2023-03-13 15:20:00,40.0,40.01,39.9,39.92,353205.0,35.1092,35.1179,35.0214,35.0389,353205.0
2023-03-13 15:25:00,39.93,39.93,39.87,39.89,276048.0,35.0477,35.0477,34.9951,35.0126,276048.0
2023-03-13 15:30:00,39.89,39.98,39.88,39.96,335923.0,35.0126,35.0916,35.0038,35.0741,335923.0
2023-03-13 15:35:00,39.96,40.0,39.92,40.0,300084.0,35.0741,35.1092,35.0389,35.1092,300084.0
2023-03-13 15:40:00,40.0,40.04,39.93,39.96,407392.0,35.1092,35.1443,35.0477,35.0741,407392.0
2023-03-13 15:45:00,39.96,39.98,39.9,39.93,499552.0,35.0741,35.0916,35.0214,35.0477,499552.0
2023-03-13 15:50:00,39.92,39.96,39.85,39.89,946852.0,35.0389,35.0741,34.9775,35.0126,946852.0
2023-03-13 15:55:00,39.89,39.91,39.82,39.85,1452202.0,35.0126,35.0302,34.9512,34.9775,1452202.0
2023-03-14 09:30:00,40.05,40.05,39.75,39.78,651325.0,35.153,35.153,34.8897,34.9161,651325.0
2023-03-14 09:35:00,39.77,40.01,39.77,39.95,298443.0,34.9073,35.1179,34.9073,35.0653,298443.0
2023-03-14 09:40:00,39.96,40.01,39.91,39.98,266099.0,35.0741,35.1179,35.0302,35.0916,266099.0
2023-03-14 09:45:00,39.98,40.01,39.86,39.94,177631.0,35.0916,35.1179,34.9863,35.0565,177631.0
2023-03-14 09:50:00,39.95,39.99,39.91,39.97,170804.0,35.0653,35.1004,35.0302,35.0828,170804.0
2023-03-14 09:55:00,39.97,40.08,39.94,40.05,378051.0,35.0828,35.1794,35.0565,35.153,378051.0
2023-03-14 10:00:00,40.05,40.15,40.04,40.1,147452.0,35.153,35.2408,35.1443,35.1969,147452.0
2023-03-14 10:05:00,40.1,40.1,40.03,40.03,128772.0,35.1969,35.1969,35.1355,35.1355,128772.0
2023-03-14 10:10:00,40.04,40.04,39.88,39.98,168020.0,35.1443,35.1443,35.0038,35.0916,168020.0
2023-03-14 10:15:00,39.98,40.04,39.95,40.0,131535.0,35.0916,35.1443,35.0653,35.1092,131535.0
2023-03-14 10:20:00,40.0,40.03,39.95,39.98,123707.0,35.1092,35.1355,35.0653,35.0916,123707.0
2023-03-14 10:25:00,39.98,39.99,39.89,39.95,140145.0,35.0916,35.1004,35.0126,35.0653,140145.0
2023-03-14 10:30:00,39.95,39.97,39.88,39.97,176274.0,35.0653,35.0828,35.0038,35.0828,176274.0
2023-03-14 10:35:00,39.97,40.01,39.92,39.93,191871.0,35.0828,35.1179,35.0389,35.0477,191871.0
2023-03-14 10:40:00,39.92,40.01,39.92,39.99,171039.0,35.0389,35.1179,35.0389,35.1004,171039.0
2023-03-14 10:45:00,39.99,40.01,39.96,39.98,243724.0,35.1004,35.1179,35.0741,35.0916,243724.0
2023-03-14 10:50:00,39.98,40.09,39.97,40.05,220450.0,35.0916,35.1882,35.0828,35.153,220450.0
2023-03-14 10:55:00,40.05,40.09,40.03,40.03,150457.0,35.153,35.1882,35.1355,35.1355,150457.0
2023-03-14 11:00:00,40.04,40.07,39.99,40.05,156388.0,35.1443,35.1706,35.1004,35.153,156388.0
2023-03-14 11:05:00,40.05,40.09,40.04,40.07,130158.0,35.153,35.1882,35.1443,35.1706,130158.0
2023-03-14 11:10:00,40.07,40.08,40.04,40.07,86706.0,35.1706,35.1794,35.1443,35.1706,86706.0
2023-03-14 11:15:00,40.07,40.07,40.01,40.04,147733.0,35.1706,35.1706,35.1179,35.1443,147733.0
2023-03-14 11:20:00,40.03,40.04,39.98,40.0,110680.0,35.1355,35.1443,35.0916,35.1092,110680.0
2023-03-14 11:25:00,40.0,40.02,39.92,39.94,221810.0,35.1092,35.1267,35.0389,35.0565,221810.0
2023-03-14 11:30:00,39.93,39.98,39.91,39.95,156533.0,35.0477,35.0916,35.0302,35.0653,156533.0
2023-03-14 11:35:00,39.94,39.97,39.9,39.92,151275.0,35.0565,35.0828,35.0214,35.0389,151275.0
2023-03-14 11:40:00,39.91,39.94,39.88,39.89,146128.0,35.0302,35.0565,35.0038,35.0126,146128.0
2023-03-14 11:45:00,39.9,39.91,39.84,39.85,161534.0,35.0214,35.0302,34.9687,34.9775,161534.0
2023-03-14 11:50:00,39.84,39.89,39.84,39.86,134304.0,34.9687,35.0126,34.9687,34.9863,134304.0
2023-03-14 11:55:00,39.85,39.9,39.85,39.88,244396.0,34.9775,35.0214,34.9775,35.0038,244396.0
2023-03-14 12:00:00,39.88,39.92,39.85,39.85,184464.0,35.0038,35.0389,34.9775,34.9775,184464.0
2023-03-14 12:05:00,39.86,39.86,39.81,39.86,176340.0,34.9863,34.9863,34.9424,34.9863,176340.0
2023-03-14 12:10:00,39.86,39.89,39.85,39.88,125102.0,34.9863,35.0126,34.9775,35.0038,125102.0
2023-03-14 12:15:00,39.87,39.88,39.8,39.81,183420.0,34.9951,35.0038,34.9336,34.9424,183420.0
2023-03-14 12:20:00,39.8,39.8,39.73,39.75,173599.0,34.9336,34.9336,34.8722,34.8897,173599.0
2023-03-14 12:25:00,39.74,39.74,39.7,39.72,164662.0,34.881,34.881,34.8458,34.8634,164662.0
2023-03-14 12:30:00,39.73,39.8,39.72,39.8,161000.0,34.8722,34.9336,34.8634,34.9336,161000.0
2023-03-14 12:35:00,39.8,39.81,39.76,39.76,126475.0,34.9336,34.9424,34.8985,34.8985,126475.0
2023-03-14 12:40:00,39.76,39.77,39.66,39.68,235234.0,34.8985,34.9073,34.8107,34.8283,235234.0
2023-03-14 12:45:00,39.67,39.71,39.65,39.68,136738.0,34.8195,34.8546,34.802,34.8283,136738.0
2023-03-14 12:50:00,39.68,39.68,39.61,39.64,178726.0,34.8283,34.8283,34.7668,34.7932,178726.0
2023-03-14 12:55:00,39.63,39.7,39.61,39.66,192135.0,34.7844,34.8458,34.7668,34.8107,192135.0
2023-03-14 13:00:00,39.66,39.69,39.65,39.66,158978.0,34.8107,34.8371,34.802,34.8107,158978.0
2023-03-14 13:05:00,39.66,39.71,39.64,39.69,345293.0,34.8107,34.8546,34.7932,34.8371,345293.0
2023-03-14 13:10:00,39.69,39.74,39.66,39.69,360559.0,34.8371,34.881,34.8107,34.8371,360559.0
2023-03-14 13:15:00,39.7,39.7,39.63,39.65,223202.0,34.8458,34.8458,34.7844,34.802,223202.0
2023-03-14 13:20:00,39.65,39.66,39.58,39.66,160223.0,34.802,34.8107,34.7405,34.8107,160223.0
2023-03-14 13:25:00,39.65,39.74,39.65,39.7,148488.0,34.802,34.881,34.802,34.8458,148488.0
2023-03-14 13:30:00,39.7,39.74,39.66,39.73,152573.0,34.8458,34.881,34.8107,34.8722,152573.0
2023-03-14 13:35:00,39.73,39.79,39.72,39.79,159298.0,34.8722,34.9248,34.8634,34.9248,159298.0
2023-03-14 13:40:00,39.79,39.8,39.69,39.7,184946.0,34.9248,34.9336,34.8371,34.8458,184946.0
2023-03-14 13:45:00,39.7,39.75,39.69,39.75,189071.0,34.8458,34.8897,34.8371,34.8897,189071.0
2023-03-14 13:50:00,39.75,39.77,39.7,39.71,138906.0,34.8897,34.9073,34.8458,34.8546,138906.0
2023-03-14 13:55:00,39.7,39.73,39.67,39.71,102680.0,34.8458,34.8722,34.8195,34.8546,102680.0
2023-03-14 14:00:00,39.71,39.73,39.67,39.69,179706.0,34.8546,34.8722,34.8195,34.8371,179706.0
2023-03-14 14:05:00,39.68,39.75,39.65,39.75,221236.0,34.8283,34.8897,34.802,34.8897,221236.0
2023-03-14 14:10:00,39.75,39.78,39.73,39.73,152589.0,34.8897,34.9161,34.8722,34.8722,152589.0
2023-03-14 14:15:00,39.74,39.74,39.68,39.7,103037.0,34.881,34.881,34.8283,34.8458,103037.0
2023-03-14 14:20:00,39.69,39.7,39.62,39.65,109344.0,34.8371,34.8458,34.7756,34.802,109344.0
2023-03-14 14:25:00,39.65,39.72,39.64,39.69,171776.0,34.802,34.8634,34.7932,34.8371,171776.0
2023-03-14 14:30:00,39.69,39.74,39.68,39.7,147614.0,34.8371,34.881,34.8283,34.8458,147614.0
2023-03-14 14:35:00,39.7,39.72,39.68,39.71,119824.0,34.8458,34.8634,34.8283,34.8546,119824.0
2023-03-14 14:40:00,39.71,39.71,39.65,39.68,205296.0,34.8546,34.8546,34.802,34.8283,205296.0
2023-03-14 14:45:00,39.68,39.76,39.67,39.71,172964.0,34.8283,34.8985,34.8195,34.8546,172964.0
2023-03-14 14:50:00,39.7,39.74,39.68,39.71,95435.0,34.8458,34.881,34.8283,34.8546,95435.0
2023-03-14 14:55:00,39.71,39.72,39.66,39.67,82075.0,34.8546,34.8634,34.8107,34.8195,82075.0
2023-03-14 15:00:00,39.67,39.72,39.67,39.69,115447.0,34.8195,34.8634,34.8195,34.8371,115447.0
2023-03-14 15:05:00,39.69,39.7,39.59,39.62,123195.0,34.8371,34.8458,34.7493,34.7756,123195.0
2023-03-14 15:10:00,39.62,39.62,39.55,39.57,113385.0,34.7756,34.7756,34.7142,34.7317,113385.0
2023-03-14 15:15:00,39.57,39.62,39.52,39.62,330367.0,34.7317,34.7756,34.6879,34.7756,330367.0
2023-03-14 15:20:00,39.62,39.63,39.56,39.58,161687.0,34.7756,34.7844,34.723,34.7405,161687.0
2023-03-14 15:25:00,39.57,39.63,39.57,39.62,126760.0,34.7317,34.7844,34.7317,34.7756,126760.0
2023-03-14 15:30:00,39.62,39.69,39.6,39.68,205231.0,34.7756,34.8371,34.7581,34.8283,205231.0
2023-03-14 15:35:00,39.69,39.72,39.68,39.69,232240.0,34.8371,34.8634,34.8283,34.8371,232240.0
2023-03-14 15:40:00,39.68,39.76,39.67,39.76,249642.0,34.8283,34.8985,34.8195,34.8985,249642.0
2023-03-14 15:45:00,39.76,39.83,39.73,39.83,277647.0,34.8985,34.9599,34.8722,34.9599,277647.0
2023-03-14 15:50:00,39.83,39.85,39.78,39.8,507517.0,34.9599,34.9775,34.9161,34.9336,507517.0
2023-03-14 15:55:00,39.8,39.94,39.79,39.88,1336541.0,34.9336,35.0565,34.9248,35.0038,1336541.0
2023-03-15 09:30:00,39.76,39.83,39.46,39.6,730524.0,34.8985,34.9599,34.6352,34.7581,730524.0
2023-03-15 09:35:00,39.6,39.67,39.46,39.61,286331.0,34.7581,34.8195,34.6352,34.7668,286331.0
2023-03-15 09:40:00,39.61,39.89,39.59,39.88,277761.0,34.7668,35.0126,34.7493,35.0038,277761.0
2023-03-15 09:45:00,39.89,39.99,39.85,39.94,376046.0,35.0126,35.1004,34.9775,35.0565,376046.0
2023-03-15 09:50:00,39.94,39.96,39.85,39.93,197981.0,35.0565,35.0741,34.9775,35.0477,197981.0
2023-03-15 09:55:00,39.92,39.92,39.74,39.79,367384.0,35.0389,35.0389,34.881,34.9248,367384.0
2023-03-15 10:00:00,39.78,39.86,39.7,39.85,146221.0,34.9161,34.9863,34.8458,34.9775,146221.0
2023-03-15 10:05:00,39.85,39.96,39.85,39.92,272395.0,34.9775,35.0741,34.9775,35.0389,272395.0
2023-03-15 10:10:00,39.93,39.97,39.87,39.87,168568.0,35.0477,35.0828,34.9951,34.9951,168568.0
2023-03-15 10:15:00,39.87,39.97,39.85,39.94,118258.0,34.9951,35.0828,34.9775,35.0565,118258.0
2023-03-15 10:20:00,39.94,40.01,39.93,40.01,296249.0,35.0565,35.1179,35.0477,35.1179,296249.0
2023-03-15 10:25:00,40.0,40.07,39.95,39.98,313843.0,35.1092,35.1706,35.0653,35.0916,313843.0
2023-03-15 10:30:00,39.97,40.01,39.9,39.9,191510.0,35.0828,35.1179,35.0214,35.0214,191510.0
2023-03-15 10:35:00,39.9,40.04,39.88,39.96,210195.0,35.0214,35.1443,35.0038,35.0741,210195.0
2023-03-15 10:40:00,39.96,40.0,39.86,39.91,361237.0,35.0741,35.1092,34.9863,35.0302,361237.0
2023-03-15 10:45:00,39.91,39.97,39.87,39.95,240205.0,35.0302,35.0828,34.9951,35.0653,240205.0
2023-03-15 10:50:00,39.94,40.0,39.9,39.97,255550.0,35.0565,35.1092,35.0214,35.0828,255550.0
2023-03-15 10:55:00,39.97,40.01,39.94,39.97,271796.0,35.0828,35.1179,35.0565,35.0828,271796.0
2023-03-15 11:00:00,39.97,39.97,39.88,39.91,293200.0,35.0828,35.0828,35.0038,35.0302,293200.0
2023-03-15 11:05:00,39.91,40.02,39.9,39.98,211030.0,35.0302,35.1267,35.0214,35.0916,211030.0
2023-03-15 11:10:00,39.98,40.05,39.98,40.0,204401.0,35.0916,35.153,35.0916,35.1092,204401.0
2023-03-15 11:15:00,40.0,40.11,40.0,40.11,163752.0,35.1092,35.2057,35.1092,35.2057,163752.0
2023-03-15 11:20:00,40.11,40.11,39.99,40.01,107925.0,35.2057,35.2057,35.1004,35.1179,107925.0
2023-03-15 11:25:00,40.0,40.07,40.0,40.04,139712.0,35.1092,35.1706,35.1092,35.1443,139712.0
2023-03-15 11:30:00,40.04,40.11,40.02,40.06,151481.0,35.1443,35.2057,35.1267,35.1618,151481.0
2023-03-15 11:35:00,40.05,40.07,39.99,40.01,121105.0,35.153,35.1706,35.1004,35.1179,121105.0
2023-03-15 11:40:00,40.01,40.09,40.01,40.04,128535.0,35.1179,35.1882,35.1179,35.1443,128535.0
2023-03-15 11:45:00,40.04,40.13,40.01,40.07,205389.0,35.1443,35.2233,35.1179,35.1706,205389.0
2023-03-15 11:50:00,40.07,40.08,39.99,40.07,268445.0,35.1706,35.1794,35.1004,35.1706,268445.0
2023-03-15 11:55:00,40.08,40.13,40.04,40.09,204314.0,35.1794,35.2233,35.1443,35.1882,204314.0
2023-03-15 12:00:00,40.08,40.12,40.05,40.09,254023.0,35.1794,35.2145,35.153,35.1882,254023.0
2023-03-15 12:05:00,40.09,40.13,40.03,40.07,294111.0,35.1882,35.2233,35.1355,35.1706,294111.0
2023-03-15 12:10:00,40.08,40.16,40.06,40.16,221140.0,35.1794,35.2496,35.1618,35.2496,221140.0
2023-03-15 12:15:00,40.16,40.26,40.15,40.25,351600.0,35.2496,35.3374,35.2408,35.3286,351600.0
2023-03-15 12:20:00,40.26,40.28,40.19,40.2,327698.0,35.3374,35.3549,35.2759,35.2847,327698.0
2023-03-15 12:25:00,40.2,40.2,40.11,40.16,190816.0,35.2847,35.2847,35.2057,35.2496,190816.0
2023-03-15 12:30:00,40.15,40.25,40.13,40.23,237986.0,35.2408,35.3286,35.2233,35.311,237986.0
2023-03-15 12:35:00,40.23,40.24,40.1,40.13,120634.0,35.311,35.3198,35.1969,35.2233,120634.0
2023-03-15 12:40:00,40.12,40.15,40.08,40.15,108397.0,35.2145,35.2408,35.1794,35.2408,108397.0
2023-03-15 12:45:00,40.15,40.22,40.14,40.18,178057.0,35.2408,35.3023,35.232,35.2672,178057.0
2023-03-15 12:50:00,40.18,40.18,40.12,40.15,138160.0,35.2672,35.2672,35.2145,35.2408,138160.0
2023-03-15 12:55:00,40.16,40.17,40.1,40.15,136248.0,35.2496,35.2584,35.1969,35.2408,136248.0
2023-03-15 13:00:00,40.16,40.19,40.14,40.18,102102.0,35.2496,35.2759,35.232,35.2672,102102.0
2023-03-15 13:05:00,40.18,40.26,40.18,40.23,134574.0,35.2672,35.3374,35.2672,35.311,134574.0
2023-03-15 13:10:00,40.23,40.29,40.23,40.28,129678.0,35.311,35.3637,35.311,35.3549,129678.0
2023-03-15 13:15:00,40.28,40.33,40.27,40.31,120253.0,35.3549,35.3988,35.3461,35.3813,120253.0
2023-03-15 13:20:00,40.3,40.32,40.26,40.3,164300.0,35.3725,35.39,35.3374,35.3725,164300.0
2023-03-15 13:25:00,40.3,40.3,40.24,40.28,169060.0,35.3725,35.3725,35.3198,35.3549,169060.0
2023-03-15 13:30:00,40.28,40.29,40.21,40.29,163431.0,35.3549,35.3637,35.2935,35.3637,163431.0
2023-03-15 13:35:00,40.29,40.35,40.27,40.31,273525.0,35.3637,35.4164,35.3461,35.3813,273525.0
2023-03-15 13:40:00,40.3,40.32,40.23,40.3,123699.0,35.3725,35.39,35.311,35.3725,123699.0
2023-03-15 13:45:00,40.3,40.37,40.27,40.34,398731.0,35.3725,35.4339,35.3461,35.4076,398731.0
2023-03-15 13:50:00,40.34,40.41,40.34,40.41,177133.0,35.4076,35.469,35.4076,35.469,177133.0
2023-03-15 13:55:00,40.41,40.44,40.37,40.42,148615.0,35.469,35.4954,35.4339,35.4778,148615.0
2023-03-15 14:00:00,40.42,40.44,40.37,40.41,138668.0,35.4778,35.4954,35.4339,35.469,138668.0
2023-03-15 14:05:00,40.4,40.41,40.32,40.33,136548.0,35.4603,35.469,35.39,35.3988,136548.0
2023-03-15 14:10:00,40.34,40.35,40.26,40.3,135670.0,35.4076,35.4164,35.3374,35.3725,135670.0
2023-03-15 14:15:00,40.3,40.41,40.29,40.39,239928.0,35.3725,35.469,35.3637,35.4515,239928.0
2023-03-15 14:20:00,40.39,40.45,40.37,40.41,171140.0,35.4515,35.5041,35.4339,35.469,171140.0
2023-03-15 14:25:00,40.41,40.53,40.36,40.37,337160.0,35.469,35.5744,35.4251,35.4339,337160.0
2023-03-15 14:30:00,40.38,40.43,40.28,40.34,201478.0,35.4427,35.4866,35.3549,35.4076,201478.0
2023-03-15 14:35:00,40.34,40.35,40.26,40.27,215396.0,35.4076,35.4164,35.3374,35.3461,215396.0
2023-03-15 14:40:00,40.27,40.31,40.25,40.28,234470.0,35.3461,35.3813,35.3286,35.3549,234470.0
2023-03-15 14:45:00,40.28,40.29,40.2,40.21,149064.0,35.3549,35.3637,35.2847,35.2935,149064.0
2023-03-15 14:50:00,40.22,40.28,40.17,40.27,119781.0,35.3023,35.3549,35.2584,35.3461,119781.0
2023-03-15 14:55:00,40.27,40.3,40.21,40.24,134608.0,35.3461,35.3725,35.2935,35.3198,134608.0
2023-03-15 15:00:00,40.25,40.27,40.16,40.2,174622.0,35.3286,35.3461,35.2496,35.2847,174622.0
2023-03-15 15:05:00,40.2,40.27,40.16,40.17,239746.0,35.2847,35.3461,35.2496,35.2584,239746.0
2023-03-15 15:10:00,40.17,40.25,40.15,40.21,166187.0,35.2584,35.3286,35.2408,35.2935,166187.0
2023-03-15 15:15:00,40.22,40.26,40.21,40.23,152712.0,35.3023,35.3374,35.2935,35.311,152712.0
2023-03-15 15:20:00,40.22,40.26,40.18,40.23,244575.0,35.3023,35.3374,35.2672,35.311,244575.0
2023-03-15 15:25:00,40.22,40.26,40.18,40.23,240766.0,35.3023,35.3374,35.2672,35.311,240766.0
2023-03-15 15:30:00,40.22,40.24,40.17,40.18,233341.0,35.3023,35.3198,35.2584,35.2672,233341.0
2023-03-15 15:35:00,40.19,40.19,40.13,40.16,217206.0,35.2759,35.2759,35.2233,35.2496,217206.0
2023-03-15 15:40:00,40.17,40.18,40.09,40.16,254757.0,35.2584,35.2672,35.1882,35.2496,254757.0
2023-03-15 15:45:00,40.15,40.17,40.1,40.13,349367.0,35.2408,35.2584,35.1969,35.2233,349367.0
2023-03-15 15:50:00,40.12,40.16,40.08,40.1,541329.0,35.2145,35.2496,35.1794,35.1969,541329.0
2023-03-15 15:55:00,40.11,40.3,40.1,40.3,1144262.0,35.2057,35.3725,35.1969,35.3725,1144262.0
2023-03-16 09:30:00,40.06,40.1,39.96,40.09,617252.0,35.1618,35.1969,35.0741,35.1882,617252.0
2023-03-16 09:35:00,40.1,40.14,39.99,40.01,185273.0,35.1969,35.232,35.1004,35.1179,185273.0
2023-03-16 09:40:00,40.01,40.05,39.96,39.97,248488.0,35.1179,35.153,35.0741,35.0828,248488.0
2023-03-16 09:45:00,39.98,40.02,39.9,39.94,178291.0,35.0916,35.1267,35.0214,35.0565,178291.0
2023-03-16 09:50:00,39.95,39.95,39.84,39.88,195329.0,35.0653,35.0653,34.9687,35.0038,195329.0
2023-03-16 09:55:00,39.87,39.93,39.82,39.88,269649.0,34.9951,35.0477,34.9512,35.0038,269649.0
2023-03-16 10:00:00,39.89,39.94,39.83,39.86,201310.0,35.0126,35.0565,34.9599,34.9863,201310.0
2023-03-16 10:05:00,39.87,39.87,39.72,39.79,403193.0,34.9951,34.9951,34.8634,34.9248,403193.0
2023-03-16 10:10:00,39.79,39.89,39.79,39.84,129184.0,34.9248,35.0126,34.9248,34.9687,129184.0
2023-03-16 10:15:00,39.84,39.87,39.8,39.85,250361.0,34.9687,34.9951,34.9336,34.9775,250361.0
2023-03-16 10:20:00,39.84,39.89,39.83,39.85,201200.0,34.9687,35.0126,34.9599,34.9775,201200.0
2023-03-16 10:25:00,39.86,39.94,39.8,39.93,128414.0,34.9863,35.0565,34.9336,35.0477,128414.0
2023-03-16 10:30:00,39.91,39.97,39.9,39.94,157639.0,35.0302,35.0828,35.0214,35.0565,157639.0
2023-03-16 10:35:00,39.94,40.01,39.92,40.01,144474.0,35.0565,35.1179,35.0389,35.1179,144474.0
2023-03-16 10:40:00,40.01,40.1,40.01,40.09,226158.0,35.1179,35.1969,35.1179,35.1882,226158.0
2023-03-16 10:45:00,40.09,40.16,40.07,40.11,238479.0,35.1882,35.2496,35.1706,35.2057,238479.0
2023-03-16 10:50:00,40.11,40.21,40.11,40.2,184961.0,35.2057,35.2935,35.2057,35.2847,184961.0
2023-03-16 10:55:00,40.21,40.28,40.2,40.27,218044.0,35.2935,35.3549,35.2847,35.3461,218044.0
2023-03-16 11:00:00,40.27,40.32,40.19,40.2,185228.0,35.3461,35.39,35.2759,35.2847,185228.0
2023-03-16 11:05:00,40.19,40.32,40.19,40.29,155476.0,35.2759,35.39,35.2759,35.3637,155476.0
2023-03-16 11:10:00,40.29,40.33,40.27,40.3,137029.0,35.3637,35.3988,35.3461,35.3725,137029.0
2023-03-16 11:15:00,40.3,40.31,40.2,40.23,125126.0,35.3725,35.3813,35.2847,35.311,125126.0
2023-03-16 11:20:00,40.22,40.27,40.22,40.25,177537.0,35.3023,35.3461,35.3023,35.3286,177537.0
2023-03-16 11:25:00,40.26,40.33,40.25,40.25,249884.0,35.3374,35.3988,35.3286,35.3286,249884.0
2023-03-16 11:30:00,40.26,40.27,40.2,40.21,253645.0,35.3374,35.3461,35.2847,35.2935,253645.0
2023-03-16 11:35:00,40.22,40.26,40.21,40.23,143890.0,35.3023,35.3374,35.2935,35.311,143890.0
2023-03-16 11:40:00,40.23,40.26,40.17,40.21,169272.0,35.311,35.3374,35.2584,35.2935,169272.0
2023-03-16 11:45:00,40.21,40.23,40.16,40.23,117459.0,35.2935,35.311,35.2496,35.311,117459.0
2023-03-16 11:50:00,40.23,40.27,40.2,40.27,247193.0,35.311,35.3461,35.2847,35.3461,247193.0
2023-03-16 11:55:00,40.26,40.27,40.2,40.21,561337.0,35.3374,35.3461,35.2847,35.2935,561337.0
2023-03-16 12:00:00,40.2,40.23,40.15,40.19,153606.0,35.2847,35.311,35.2408,35.2759,153606.0
2023-03-16 12:05:00,40.18,40.23,40.14,40.16,273539.0,35.2672,35.311,35.232,35.2496,273539.0
2023-03-16 12:10:00,40.16,40.25,40.14,40.24,168216.0,35.2496,35.3286,35.232,35.3198,168216.0
2023-03-16 12:15:00,40.23,40.31,40.23,40.29,184729.0,35.311,35.3813,35.311,35.3637,184729.0
2023-03-16 12:20:00,40.29,40.3,40.27,40.29,81020.0,35.3637,35.3725,35.3461,35.3637,81020.0
2023-03-16 12:25:00,40.29,40.3,40.25,40.27,153398.0,35.3637,35.3725,35.3286,35.3461,153398.0
2023-03-16 12:30:00,40.28,40.29,40.24,40.29,100131.0,35.3549,35.3637,35.3198,35.3637,100131.0
2023-03-16 12:35:00,40.29,40.31,40.25,40.3,143839.0,35.3637,35.3813,35.3286,35.3725,143839.0
2023-03-16 12:40:00,40.3,40.34,40.28,40.32,143399.0,35.3725,35.4076,35.3549,35.39,143399.0
2023-03-16 12:45:00,40.33,40.38,40.32,40.37,200240.0,35.3988,35.4427,35.39,35.4339,200240.0
2023-03-16 12:50:00,40.37,40.49,40.37,40.46,310893.0,35.4339,35.5392,35.4339,35.5129,310893.0
2023-03-16 12:55:00,40.46,40.47,40.4,40.41,103341.0,35.5129,35.5217,35.4603,35.469,103341.0
2023-03-16 13:00:00,40.41,40.43,40.39,40.4,217175.0,35.469,35.4866,35.4515,35.4603,217175.0
2023-03-16 13:05:00,40.4,40.44,40.4,40.41,186027.0,35.4603,35.4954,35.4603,35.469,186027.0
2023-03-16 13:10:00,40.41,40.42,40.37,40.39,133813.0,35.469,35.4778,35.4339,35.4515,133813.0
2023-03-16 13:15:00,40.39,40.4,40.3,40.32,226692.0,35.4515,35.4603,35.3725,35.39,226692.0
2023-03-16 13:20:00,40.33,40.39,40.31,40.38,132752.0,35.3988,35.4515,35.3813,35.4427,132752.0
2023-03-16 13:25:00,40.39,40.39,40.32,40.33,87993.0,35.4515,35.4515,35.39,35.3988,87993.0
2023-03-16 13:30:00,40.33,40.36,40.29,40.3,94745.0,35.3988,35.4251,35.3637,35.3725,94745.0
2023-03-16 13:35:00,40.31,40.32,40.27,40.27,118931.0,35.3813,35.39,35.3461,35.3461,118931.0
2023-03-16 13:40:00,40.27,40.32,40.26,40.3,170084.0,35.3461,35.39,35.3374,35.3725,170084.0
2023-03-16 13:45:00,40.3,40.31,40.27,40.29,123950.0,35.3725,35.3813,35.3461,35.3637,123950.0
2023-03-16 13:50:00,40.29,40.3,40.24,40.3,189832.0,35.3637,35.3725,35.3198,35.3725,189832.0
2023-03-16 13:55:00,40.29,40.3,40.27,40.29,160251.0,35.3637,35.3725,35.3461,35.3637,160251.0
2023-03-16 14:00:00,40.29,40.29,40.23,40.25,162317.0,35.3637,35.3637,35.311,35.3286,162317.0
2023-03-16 14:05:00,40.25,40.32,40.22,40.32,128579.0,35.3286,35.39,35.3023,35.39,128579.0
2023-03-16 14:10:00,40.32,40.33,40.28,40.3,133698.0,35.39,35.3988,35.3549,35.3725,133698.0
2023-03-16 14:15:00,40.3,40.31,40.26,40.3,131184.0,35.3725,35.3813,35.3374,35.3725,131184.0
2023-03-16 14:20:00,40.3,40.34,40.29,40.34,117641.0,35.3725,35.4076,35.3637,35.4076,117641.0
2023-03-16 14:25:00,40.34,40.36,40.33,40.34,254862.0,35.4076,35.4251,35.3988,35.4076,254862.0
2023-03-16 14:30:00,40.34,40.37,40.25,40.28,220619.0,35.4076,35.4339,35.3286,35.3549,220619.0
2023-03-16 14:35:00,40.28,40.3,40.25,40.28,147932.0,35.3549,35.3725,35.3286,35.3549,147932.0
2023-03-16 14:40:00,40.28,40.31,40.27,40.3,100937.0,35.3549,35.3813,35.3461,35.3725,100937.0
2023-03-16 14:45:00,40.29,40.3,40.27,40.28,86223.0,35.3637,35.3725,35.3461,35.3549,86223.0
2023-03-16 14:50:00,40.29,40.3,40.24,40.25,96444.0,35.3637,35.3725,35.3198,35.3286,96444.0
2023-03-16 14:55:00,40.25,40.37,40.24,40.37,170149.0,35.3286,35.4339,35.3198,35.4339,170149.0
2023-03-16 15:00:00,40.37,40.39,40.35,40.37,108701.0,35.4339,35.4515,35.4164,35.4339,108701.0
2023-03-16 15:05:00,40.37,40.41,40.36,40.36,155613.0,35.4339,35.469,35.4251,35.4251,155613.0
2023-03-16 15:10:00,40.36,40.41,40.36,40.36,135789.0,35.4251,35.469,35.4251,35.4251,135789.0
2023-03-16 15:15:00,40.37,40.4,40.33,40.38,306998.0,35.4339,35.4603,35.3988,35.4427,306998.0
2023-03-16 15:20:00,40.38,40.4,40.34,40.37,295385.0,35.4427,35.4603,35.4076,35.4339,295385.0
2023-03-16 15:25:00,40.36,40.38,40.29,40.32,160849.0,35.4251,35.4427,35.3637,35.39,160849.0
2023-03-16 15:30:00,40.32,40.35,40.23,40.25,303419.0,35.39,35.4164,35.311,35.3286,303419.0
2023-03-16 15:35:00,40.25,40.26,40.22,40.26,271212.0,35.3286,35.3374,35.3023,35.3374,271212.0
2023-03-16 15:40:00,40.26,40.33,40.24,40.32,270325.0,35.3374,35.3988,35.3198,35.39,270325.0
2023-03-16 15:45:00,40.31,40.35,40.29,40.34,420270.0,35.3813,35.4164,35.3637,35.4076,420270.0
2023-03-16 15:50:00,40.34,40.37,40.3,40.35,372009.0,35.4076,35.4339,35.3725,35.4164,372009.0
2023-03-16 15:55:00,40.36,40.4,40.32,40.38,977687.0,35.4251,35.4603,35.39,35.4427,977687.0
2023-03-17 09:30:00,40.63,40.79,40.47,40.47,4860305.0,35.6621,35.8026,35.5217,35.5217,4860305.0
2023-03-17 09:35:00,40.46,40.59,40.39,40.53,257956.0,35.5129,35.627,35.4515,35.5744,257956.0
2023-03-17 09:40:00,40.54,40.57,40.41,40.54,243212.0,35.5831,35.6095,35.469,35.5831,243212.0
2023-03-17 09:45:00,40.54,40.54,40.4,40.46,182277.0,35.5831,35.5831,35.4603,35.5129,182277.0
2023-03-17 09:50:00,40.46,40.54,40.41,40.44,206241.0,35.5129,35.5831,35.469,35.4954,206241.0
2023-03-17 09:55:00,40.45,40.49,40.34,40.37,304393.0,35.5041,35.5392,35.4076,35.4339,304393.0
2023-03-17 10:00:00,40.38,40.51,40.37,40.43,193551.0,35.4427,35.5568,35.4339,35.4866,193551.0
2023-03-17 10:05:00,40.43,40.44,40.35,40.38,182114.0,35.4866,35.4954,35.4164,35.4427,182114.0
2023-03-17 10:10:00,40.38,40.4,40.35,40.37,236548.0,35.4427,35.4603,35.4164,35.4339,236548.0
2023-03-17 10:15:00,40.37,40.48,40.37,40.44,156591.0,35.4339,35.5305,35.4339,35.4954,156591.0
2023-03-17 10:20:00,40.43,40.45,40.39,40.4,150382.0,35.4866,35.5041,35.4515,35.4603,150382.0
2023-03-17 10:25:00,40.4,40.45,40.34,40.43,254020.0,35.4603,35.5041,35.4076,35.4866,254020.0
2023-03-17 10:30:00,40.44,40.45,40.36,40.39,166068.0,35.4954,35.5041,35.4251,35.4515,166068.0
2023-03-17 10:35:00,40.39,40.47,40.35,40.42,161058.0,35.4515,35.5217,35.4164,35.4778,161058.0
2023-03-17 10:40:00,40.43,40.45,40.38,40.44,214316.0,35.4866,35.5041,35.4427,35.4954,214316.0
2023-03-17 10:45:00,40.44,40.47,40.41,40.47,136647.0,35.4954,35.5217,35.469,35.5217,136647.0
2023-03-17 10:50:00,40.47,40.47,40.43,40.45,143250.0,35.5217,35.5217,35.4866,35.5041,143250.0
2023-03-17 10:55:00,40.44,40.52,40.43,40.47,190213.0,35.4954,35.5656,35.4866,35.5217,190213.0
2023-03-17 11:00:00,40.48,40.48,40.4,40.44,129055.0,35.5305,35.5305,35.4603,35.4954,129055.0
2023-03-17 11:05:00,40.43,40.45,40.38,40.4,133182.0,35.4866,35.5041,35.4427,35.4603,133182.0
2023-03-17 11:10:00,40.39,40.41,40.36,40.39,135273.0,35.4515,35.469,35.4251,35.4515,135273.0
2023-03-17 11:15:00,40.38,40.43,40.36,40.41,118394.0,35.4427,35.4866,35.4251,35.469,118394.0
2023-03-17 11:20:00,40.4,40.45,40.4,40.41,138786.0,35.4603,35.5041,35.4603,35.469,138786.0
2023-03-17 11:25:00,40.41,40.42,40.36,40.4,130195.0,35.469,35.4778,35.4251,35.4603,130195.0
2023-03-17 11:30:00,40.4,40.47,40.37,40.46,170069.0,35.4603,35.5217,35.4339,35.5129,170069.0
2023-03-17 11:35:00,40.46,40.48,40.4,40.41,153982.0,35.5129,35.5305,35.4603,35.469,153982.0
2023-03-17 11:40:00,40.4,40.41,40.35,40.38,121891.0,35.4603,35.469,35.4164,35.4427,121891.0
2023-03-17 11:45:00,40.38,40.4,40.36,40.39,126075.0,35.4427,35.4603,35.4251,35.4515,126075.0
2023-03-17 11:50:00,40.39,40.43,40.35,40.35,157633.0,35.4515,35.4866,35.4164,35.4164,157633.0
2023-03-17 11:55:00,40.35,40.36,40.25,40.3,438547.0,35.4164,35.4251,35.3286,35.3725,438547.0
2023-03-17 12:00:00,40.3,40.33,40.29,40.3,346999.0,35.3725,35.3988,35.3637,35.3725,346999.0
2023-03-17 12:05:00,40.31,40.32,40.27,40.3,261157.0,35.3813,35.39,35.3461,35.3725,261157.0
2023-03-17 12:10:00,40.3,40.32,40.28,40.3,306684.0,35.3725,35.39,35.3549,35.3725,306684.0
2023-03-17 12:15:00,40.31,40.33,40.29,40.3,426308.0,35.3813,35.3988,35.3637,35.3725,426308.0
2023-03-17 12:20:00,40.3,40.31,40.19,40.25,163821.0,35.3725,35.3813,35.2759,35.3286,163821.0
2023-03-17 12:25:00,40.25,40.31,40.24,40.29,145749.0,35.3286,35.3813,35.3198,35.3637,145749.0
2023-03-17 12:30:00,40.28,40.33,40.28,40.29,237849.0,35.3549,35.3988,35.3549,35.3637,237849.0
2023-03-17 12:35:00,40.29,40.29,40.23,40.26,144037.0,35.3637,35.3637,35.311,35.3374,144037.0
2023-03-17 12:40:00,40.26,40.3,40.25,40.28,114041.0,35.3374,35.3725,35.3286,35.3549,114041.0
2023-03-17 12:45:00,40.28,40.33,40.27,40.3,147241.0,35.3549,35.3988,35.3461,35.3725,147241.0
2023-03-17 12:50:00,40.3,40.31,40.25,40.26,95111.0,35.3725,35.3813,35.3286,35.3374,95111.0
2023-03-17 12:55:00,40.26,40.31,40.24,40.3,88105.0,35.3374,35.3813,35.3198,35.3725,88105.0
2023-03-17 13:00:00,40.3,40.32,40.28,40.29,118489.0,35.3725,35.39,35.3549,35.3637,118489.0
2023-03-17 13:05:00,40.29,40.32,40.29,40.3,173051.0,35.3637,35.39,35.3637,35.3725,173051.0
2023-03-17 13:10:00,40.3,40.32,40.28,40.3,117456.0,35.3725,35.39,35.3549,35.3725,117456.0
2023-03-17 13:15:00,40.31,40.33,40.25,40.27,260826.0,35.3813,35.3988,35.3286,35.3461,260826.0
2023-03-17 13:20:00,40.28,40.31,40.26,40.27,128249.0,35.3549,35.3813,35.3374,35.3461,128249.0
2023-03-17 13:25:00,40.27,40.29,40.23,40.26,88364.0,35.3461,35.3637,35.311,35.3374,88364.0
2023-03-17 13:30:00,40.26,40.29,40.23,40.24,150857.0,35.3374,35.3637,35.311,35.3198,150857.0
2023-03-17 13:35:00,40.24,40.26,40.22,40.26,105385.0,35.3198,35.3374,35.3023,35.3374,105385.0
2023-03-17 13:40:00,40.26,40.26,40.2,40.26,140647.0,35.3374,35.3374,35.2847,35.3374,140647.0
2023-03-17 13:45:00,40.25,40.27,40.21,40.22,320762.0,35.3286,35.3461,35.2935,35.3023,320762.0
2023-03-17 13:50:00,40.22,40.24,40.18,40.19,173678.0,35.3023,35.3198,35.2672,35.2759,173678.0
2023-03-17 13:55:00,40.19,40.2,40.16,40.19,204770.0,35.2759,35.2847,35.2496,35.2759,204770.0
2023-03-17 14:00:00,40.19,40.2,40.15,40.18,223086.0,35.2759,35.2847,35.2408,35.2672,223086.0
2023-03-17 14:05:00,40.18,40.19,40.14,40.15,189507.0,35.2672,35.2759,35.232,35.2408,189507.0
2023-03-17 14:10:00,40.14,40.15,40.08,40.09,329273.0,35.232,35.2408,35.1794,35.1882,329273.0
2023-03-17 14:15:00,40.09,40.1,40.07,40.08,245064.0,35.1882,35.1969,35.1706,35.1794,245064.0
2023-03-17 14:20:00,40.08,40.08,40.05,40.07,130357.0,35.1794,35.1794,35.153,35.1706,130357.0
2023-03-17 14:25:00,40.07,40.13,40.05,40.13,201871.0,35.1706,35.2233,35.153,35.2233,201871.0
2023-03-17 14:30:00,40.13,40.19,40.12,40.16,218930.0,35.2233,35.2759,35.2145,35.2496,218930.0
2023-03-17 14:35:00,40.16,40.16,40.09,40.11,339946.0,35.2496,35.2496,35.1882,35.2057,339946.0
2023-03-17 14:40:00,40.11,40.11,40.09,40.11,223414.0,35.2057,35.2057,35.1882,35.2057,223414.0
2023-03-17 14:45:00,40.11,40.11,40.07,40.09,271451.0,35.2057,35.2057,35.1706,35.1882,271451.0
2023-03-17 14:50:00,40.09,40.09,40.0,40.02,987070.0,35.1882,35.1882,35.1092,35.1267,987070.0
2023-03-17 14:55:00,40.02,40.04,39.98,40.01,491500.0,35.1267,35.1443,35.0916,35.1179,491500.0
2023-03-17 15:00:00,40.01,40.13,40.0,40.11,279907.0,35.1179,35.2233,35.1092,35.2057,279907.0
2023-03-17 15:05:00,40.11,40.15,40.07,40.14,231191.0,35.2057,35.2408,35.1706,35.232,231191.0
2023-03-17 15:10:00,40.14,40.17,40.12,40.16,225080.0,35.232,35.2584,35.2145,35.2496,225080.0
2023-03-17 15:15:00,40.15,40.23,40.13,40.19,252488.0,35.2408,35.311,35.2233,35.2759,252488.0
2023-03-17 15:20:00,40.2,40.25,40.18,40.25,148995.0,35.2847,35.3286,35.2672,35.3286,148995.0
2023-03-17 15:25:00,40.25,40.26,40.2,40.24,274859.0,35.3286,35.3374,35.2847,35.3198,274859.0
2023-03-17 15:30:00,40.24,40.24,40.14,40.2,274182.0,35.3198,35.3198,35.232,35.2847,274182.0
2023-03-17 15:35:00,40.2,40.2,40.15,40.16,295530.0,35.2847,35.2847,35.2408,35.2496,295530.0
2023-03-17 15:40:00,40.16,40.24,40.16,40.23,332944.0,35.2496,35.3198,35.2496,35.311,332944.0
2023-03-17 15:45:00,40.23,40.23,40.17,40.22,533023.0,35.311,35.311,35.2584,35.3023,533023.0
2023-03-17 15:50:00,40.21,40.22,40.13,40.16,552355.0,35.2935,35.3023,35.2233,35.2496,552355.0
2023-03-17 15:55:00,40.16,40.19,40.08,40.12,1241115.0,35.2496,35.2759,35.1794,35.2145,1241115.0
2023-03-20 09:30:00,40.14,40.15,39.94,40.15,676414.0,35.232,35.2408,35.0565,35.2408,676414.0
2023-03-20 09:35:00,40.15,40.2,40.1,40.18,118960.0,35.2408,35.2847,35.1969,35.2672,118960.0
2023-03-20 09:40:00,40.18,40.23,40.13,40.16,140511.0,35.2672,35.311,35.2233,35.2496,140511.0
2023-03-20 09:45:00,40.17,40.21,40.11,40.2,270755.0,35.2584,35.2935,35.2057,35.2847,270755.0
2023-03-20 09:50:00,40.2,40.33,40.19,40.31,128074.0,35.2847,35.3988,35.2759,35.3813,128074.0
2023-03-20 09:55:00,40.31,40.38,40.3,40.36,152173.0,35.3813,35.4427,35.3725,35.4251,152173.0
2023-03-20 10:00:00,40.36,40.41,40.35,40.38,116122.0,35.4251,35.469,35.4164,35.4427,116122.0
2023-03-20 10:05:00,40.39,40.4,40.3,40.31,155761.0,35.4515,35.4603,35.3725,35.3813,155761.0
2023-03-20 10:10:00,40.31,40.44,40.3,40.42,173212.0,35.3813,35.4954,35.3725,35.4778,173212.0
2023-03-20 10:15:00,40.41,40.45,40.34,40.37,276369.0,35.469,35.5041,35.4076,35.4339,276369.0
2023-03-20 10:20:00,40.36,40.43,40.36,40.42,168079.0,35.4251,35.4866,35.4251,35.4778,168079.0
2023-03-20 10:25:00,40.43,40.47,40.4,40.46,146232.0,35.4866,35.5217,35.4603,35.5129,146232.0
2023-03-20 10:30:00,40.46,40.47,40.39,40.41,137949.0,35.5129,35.5217,35.4515,35.469,137949.0
2023-03-20 10:35:00,40.41,40.46,40.39,40.45,110035.0,35.469,35.5129,35.4515,35.5041,110035.0
2023-03-20 10:40:00,40.45,40.48,40.41,40.44,164032.0,35.5041,35.5305,35.469,35.4954,164032.0
2023-03-20 10:45:00,40.43,40.51,40.42,40.47,208861.0,35.4866,35.5568,35.4778,35.5217,208861.0
2023-03-20 10:50:00,40.47,40.49,40.42,40.48,153877.0,35.5217,35.5392,35.4778,35.5305,153877.0
2023-03-20 10:55:00,40.48,40.55,40.47,40.53,203220.0,35.5305,35.5919,35.5217,35.5744,203220.0
2023-03-20 11:00:00,40.54,40.59,40.53,40.56,114608.0,35.5831,35.627,35.5744,35.6007,114608.0
2023-03-20 11:05:00,40.57,40.62,40.56,40.59,193028.0,35.6095,35.6534,35.6007,35.627,193028.0
2023-03-20 11:10:00,40.59,40.59,40.5,40.52,177243.0,35.627,35.627,35.548,35.5656,177243.0
2023-03-20 11:15:00,40.52,40.52,40.46,40.47,108025.0,35.5656,35.5656,35.5129,35.5217,108025.0
2023-03-20 11:20:00,40.47,40.51,40.45,40.48,139131.0,35.5217,35.5568,35.5041,35.5305,139131.0
2023-03-20 11:25:00,40.48,40.54,40.46,40.52,93214.0,35.5305,35.5831,35.5129,35.5656,93214.0
2023-03-20 11:30:00,40.53,40.55,40.49,40.51,95051.0,35.5744,35.5919,35.5392,35.5568,95051.0
2023-03-20 11:35:00,40.5,40.51,40.45,40.46,122966.0,35.548,35.5568,35.5041,35.5129,122966.0
2023-03-20 11:40:00,40.46,40.47,40.42,40.42,112518.0,35.5129,35.5217,35.4778,35.4778,112518.0
2023-03-20 11:45:00,40.43,40.45,40.42,40.43,190727.0,35.4866,35.5041,35.4778,35.4866,190727.0
2023-03-20 11:50:00,40.43,40.47,40.42,40.44,187843.0,35.4866,35.5217,35.4778,35.4954,187843.0
2023-03-20 11:55:00,40.44,40.45,40.39,40.39,143642.0,35.4954,35.5041,35.4515,35.4515,143642.0
2023-03-20 12:00:00,40.4,40.42,40.38,40.41,170620.0,35.4603,35.4778,35.4427,35.469,170620.0
2023-03-20 12:05:00,40.41,40.42,40.33,40.33,130816.0,35.469,35.4778,35.3988,35.3988,130816.0
2023-03-20 12:10:00,40.34,40.37,40.3,40.34,231843.0,35.4076,35.4339,35.3725,35.4076,231843.0
2023-03-20 12:15:00,40.34,40.36,40.32,40.33,135880.0,35.4076,35.4251,35.39,35.3988,135880.0
2023-03-20 12:20:00,40.33,40.4,40.32,40.39,117754.0,35.3988,35.4603,35.39,35.4515,117754.0
2023-03-20 12:25:00,40.39,40.44,40.36,40.43,105746.0,35.4515,35.4954,35.4251,35.4866,105746.0
2023-03-20 12:30:00,40.42,40.49,40.41,40.49,97159.0,35.4778,35.5392,35.469,35.5392,97159.0
2023-03-20 12:35:00,40.49,40.5,40.46,40.49,126050.0,35.5392,35.548,35.5129,35.5392,126050.0
2023-03-20 12:40:00,40.48,40.53,40.48,40.53,128472.0,35.5305,35.5744,35.5305,35.5744,128472.0
2023-03-20 12:45:00,40.52,40.53,40.5,40.52,122143.0,35.5656,35.5744,35.548,35.5656,122143.0
2023-03-20 12:50:00,40.52,40.58,40.52,40.57,81666.0,35.5656,35.6182,35.5656,35.6095,81666.0
2023-03-20 12:55:00,40.57,40.6,40.56,40.57,79855.0,35.6095,35.6358,35.6007,35.6095,79855.0
2023-03-20 13:00:00,40.58,40.62,40.58,40.61,92431.0,35.6182,35.6534,35.6182,35.6446,92431.0
2023-03-20 13:05:00,40.61,40.67,40.61,40.67,143615.0,35.6446,35.6972,35.6446,35.6972,143615.0
2023-03-20 13:10:00,40.66,40.67,40.64,40.65,91412.0,35.6885,35.6972,35.6709,35.6797,91412.0
2023-03-20 13:15:00,40.65,40.68,40.64,40.66,104697.0,35.6797,35.706,35.6709,35.6885,104697.0
2023-03-20 13:20:00,40.66,40.68,40.66,40.68,79272.0,35.6885,35.706,35.6885,35.706,79272.0
2023-03-20 13:25:00,40.68,40.68,40.63,40.64,133502.0,35.706,35.706,35.6621,35.6709,133502.0
2023-03-20 13:30:00,40.64,40.65,40.61,40.63,89207.0,35.6709,35.6797,35.6446,35.6621,89207.0
2023-03-20 13:35:00,40.62,40.62,40.59,40.62,100874.0,35.6534,35.6534,35.627,35.6534,100874.0
2023-03-20 13:40:00,40.62,40.67,40.61,40.64,193477.0,35.6534,35.6972,35.6446,35.6709,193477.0
2023-03-20 13:45:00,40.64,40.64,40.58,40.61,104510.0,35.6709,35.6709,35.6182,35.6446,104510.0
2023-03-20 13:50:00,40.61,40.61,40.54,40.55,125602.0,35.6446,35.6446,35.5831,35.5919,125602.0
2023-03-20 13:55:00,40.55,40.61,40.55,40.59,95722.0,35.5919,35.6446,35.5919,35.627,95722.0
2023-03-20 14:00:00,40.59,40.65,40.58,40.64,144914.0,35.627,35.6797,35.6182,35.6709,144914.0
2023-03-20 14:05:00,40.64,40.66,40.61,40.63,122472.0,35.6709,35.6885,35.6446,35.6621,122472.0
2023-03-20 14:10:00,40.63,40.66,40.62,40.65,113272.0,35.6621,35.6885,35.6534,35.6797,113272.0
2023-03-20 14:15:00,40.65,40.65,40.57,40.59,94456.0,35.6797,35.6797,35.6095,35.627,94456.0
2023-03-20 14:20:00,40.59,40.63,40.58,40.58,106810.0,35.627,35.6621,35.6182,35.6182,106810.0
2023-03-20 14:25:00,40.58,40.63,40.58,40.62,106791.0,35.6182,35.6621,35.6182,35.6534,106791.0
2023-03-20 14:30:00,40.63,40.63,40.57,40.59,117313.0,35.6621,35.6621,35.6095,35.627,117313.0
2023-03-20 14:35:00,40.59,40.6,40.55,40.58,120115.0,35.627,35.6358,35.5919,35.6182,120115.0
2023-03-20 14:40:00,40.58,40.59,40.55,40.57,104201.0,35.6182,35.627,35.5919,35.6095,104201.0
2023-03-20 14:45:00,40.58,40.62,40.57,40.61,101214.0,35.6182,35.6534,35.6095,35.6446,101214.0
2023-03-20 14:50:00,40.62,40.68,40.61,40.66,184840.0,35.6534,35.706,35.6446,35.6885,184840.0
2023-03-20 14:55:00,40.66,40.68,40.61,40.63,110842.0,35.6885,35.706,35.6446,35.6621,110842.0
2023-03-20 15:00:00,40.63,40.64,40.61,40.63,105863.0,35.6621,35.6709,35.6446,35.6621,105863.0
2023-03-20 15:05:00,40.62,40.64,40.61,40.62,124394.0,35.6534,35.6709,35.6446,35.6534,124394.0
2023-03-20 15:10:00,40.62,40.64,40.61,40.61,189178.0,35.6534,35.6709,35.6446,35.6446,189178.0
2023-03-20 15:15:00,40.62,40.64,40.58,40.63,187463.0,35.6534,35.6709,35.6182,35.6621,187463.0
2023-03-20 15:20:00,40.63,40.64,40.58,40.63,150988.0,35.6621,35.6709,35.6182,35.6621,150988.0
2023-03-20 15:25:00,40.63,40.7,40.63,40.7,108724.0,35.6621,35.7236,35.6621,35.7236,108724.0
2023-03-20 15:30:00,40.7,40.76,40.68,40.76,246214.0,35.7236,35.7762,35.706,35.7762,246214.0
2023-03-20 15:35:00,40.76,40.78,40.72,40.73,266304.0,35.7762,35.7938,35.7411,35.7499,266304.0
2023-03-20 15:40:00,40.73,40.78,40.72,40.77,353969.0,35.7499,35.7938,35.7411,35.785,353969.0
2023-03-20 15:45:00,40.76,40.78,40.72,40.77,491399.0,35.7762,35.7938,35.7411,35.785,491399.0
2023-03-20 15:50:00,40.77,40.85,40.77,40.85,571872.0,35.785,35.8552,35.785,35.8552,571872.0
2023-03-20 15:55:00,40.85,40.86,40.79,40.82,1088398.0,35.8552,35.864,35.8026,35.8289,1088398.0
2023-03-21 09:30:00,40.86,40.91,40.75,40.8,442336.0,35.864,35.9079,35.7675,35.8113,442336.0
2023-03-21 09:35:00,40.8,40.87,40.71,40.8,132491.0,35.8113,35.8728,35.7324,35.8113,132491.0
2023-03-21 09:40:00,40.8,40.86,40.77,40.79,123197.0,35.8113,35.864,35.785,35.8026,123197.0
2023-03-21 09:45:00,40.8,40.81,40.66,40.71,165603.0,35.8113,35.8201,35.6885,35.7324,165603.0
2023-03-21 09:50:00,40.71,40.71,40.57,40.62,306367.0,35.7324,35.7324,35.6095,35.6534,306367.0
2023-03-21 09:55:00,40.62,40.68,40.6,40.63,202133.0,35.6534,35.706,35.6358,35.6621,202133.0
2023-03-21 10:00:00,40.63,40.63,40.52,40.54,241485.0,35.6621,35.6621,35.5656,35.5831,241485.0
2023-03-21 10:05:00,40.54,40.59,40.5,40.52,184087.0,35.5831,35.627,35.548,35.5656,184087.0
2023-03-21 10:10:00,40.52,40.61,40.5,40.5,236812.0,35.5656,35.6446,35.548,35.548,236812.0
2023-03-21 10:15:00,40.51,40.59,40.49,40.56,190438.0,35.5568,35.627,35.5392,35.6007,190438.0
2023-03-21 10:20:00,40.55,40.62,40.52,40.61,382038.0,35.5919,35.6534,35.5656,35.6446,382038.0
2023-03-21 10:25:00,40.62,40.67,40.59,40.64,155972.0,35.6534,35.6972,35.627,35.6709,155972.0
2023-03-21 10:30:00,40.64,40.69,40.62,40.69,151992.0,35.6709,35.7148,35.6534,35.7148,151992.0
2023-03-21 10:35:00,40.69,40.71,40.65,40.71,220958.0,35.7148,35.7324,35.6797,35.7324,220958.0
2023-03-21 10:40:00,40.72,40.76,40.7,40.75,162202.0,35.7411,35.7762,35.7236,35.7675,162202.0
2023-03-21 10:45:00,40.75,40.8,40.73,40.79,138198.0,35.7675,35.8113,35.7499,35.8026,138198.0
2023-03-21 10:50:00,40.8,40.8,40.72,40.76,214696.0,35.8113,35.8113,35.7411,35.7762,214696.0
2023-03-21 10:55:00,40.75,40.8,40.75,40.76,271172.0,35.7675,35.8113,35.7675,35.7762,271172.0
2023-03-21 11:00:00,40.76,40.82,40.76,40.8,178661.0,35.7762,35.8289,35.7762,35.8113,178661.0
2023-03-21 11:05:00,40.81,40.85,40.8,40.84,184939.0,35.8201,35.8552,35.8113,35.8465,184939.0
2023-03-21 11:10:00,40.84,40.86,40.78,40.8,123765.0,35.8465,35.864,35.7938,35.8113,123765.0
2023-03-21 11:15:00,40.79,40.81,40.75,40.77,149833.0,35.8026,35.8201,35.7675,35.785,149833.0
2023-03-21 11:20:00,40.77,40.77,40.71,40.74,156784.0,35.785,35.785,35.7324,35.7587,156784.0
2023-03-21 11:25:00,40.75,40.76,40.71,40.72,166910.0,35.7675,35.7762,35.7324,35.7411,166910.0
2023-03-21 11:30:00,40.72,40.76,40.67,40.68,195062.0,35.7411,35.7762,35.6972,35.706,195062.0
2023-03-21 11:35:00,40.68,40.72,40.63,40.64,146209.0,35.706,35.7411,35.6621,35.6709,146209.0
2023-03-21 11:40:00,40.64,40.68,40.61,40.64,129030.0,35.6709,35.706,35.6446,35.6709,129030.0
2023-03-21 11:45:00,40.64,40.67,40.62,40.65,112854.0,35.6709,35.6972,35.6534,35.6797,112854.0
2023-03-21 11:50:00,40.65,40.65,40.58,40.59,143370.0,35.6797,35.6797,35.6182,35.627,143370.0
2023-03-21 11:55:00,40.59,40.62,40.57,40.57,106565.0,35.627,35.6534,35.6095,35.6095,106565.0
2023-03-21 12:00:00,40.57,40.59,40.53,40.57,117008.0,35.6095,35.627,35.5744,35.6095,117008.0
2023-03-21 12:05:00,40.57,40.6,40.54,40.59,141182.0,35.6095,35.6358,35.5831,35.627,141182.0
2023-03-21 12:10:00,40.59,40.63,40.58,40.6,132654.0,35.627,35.6621,35.6182,35.6358,132654.0
2023-03-21 12:15:00,40.61,40.64,40.59,40.6,107186.0,35.6446,35.6709,35.627,35.6358,107186.0
2023-03-21 12:20:00,40.61,40.61,40.52,40.52,196075.0,35.6446,35.6446,35.5656,35.5656,196075.0
2023-03-21 12:25:00,40.52,40.54,40.5,40.5,194303.0,35.5656,35.5831,35.548,35.548,194303.0
2023-03-21 12:30:00,40.51,40.55,40.45,40.55,288687.0,35.5568,35.5919,35.5041,35.5919,288687.0
2023-03-21 12:35:00,40.55,40.56,40.49,40.5,86073.0,35.5919,35.6007,35.5392,35.548,86073.0
2023-03-21 12:40:00,40.5,40.5,40.46,40.47,83807.0,35.548,35.548,35.5129,35.5217,83807.0
2023-03-21 12:45:00,40.47,40.49,40.45,40.48,95203.0,35.5217,35.5392,35.5041,35.5305,95203.0
2023-03-21 12:50:00,40.48,40.49,40.42,40.43,85413.0,35.5305,35.5392,35.4778,35.4866,85413.0
2023-03-21 12:55:00,40.42,40.45,40.38,40.39,127048.0,35.4778,35.5041,35.4427,35.4515,127048.0
2023-03-21 13:00:00,40.39,40.44,40.39,40.43,87367.0,35.4515,35.4954,35.4515,35.4866,87367.0
2023-03-21 13:05:00,40.43,40.43,40.38,40.39,103142.0,35.4866,35.4866,35.4427,35.4515,103142.0
2023-03-21 13:10:00,40.39,40.43,40.38,40.42,126496.0,35.4515,35.4866,35.4427,35.4778,126496.0
2023-03-21 13:15:00,40.41,40.43,40.39,40.41,112182.0,35.469,35.4866,35.4515,35.469,112182.0
2023-03-21 13:20:00,40.41,40.41,40.35,40.38,126757.0,35.469,35.469,35.4164,35.4427,126757.0
2023-03-21 13:25:00,40.38,40.43,40.37,40.42,80390.0,35.4427,35.4866,35.4339,35.4778,80390.0
2023-03-21 13:30:00,40.41,40.44,40.41,40.43,65798.0,35.469,35.4954,35.469,35.4866,65798.0
2023-03-21 13:35:00,40.44,40.45,40.43,40.44,100666.0,35.4954,35.5041,35.4866,35.4954,100666.0
2023-03-21 13:40:00,40.44,40.46,40.43,40.45,99827.0,35.4954,35.5129,35.4866,35.5041,99827.0
2023-03-21 13:45:00,40.44,40.45,40.41,40.43,126001.0,35.4954,35.5041,35.469,35.4866,126001.0
2023-03-21 13:50:00,40.43,40.44,40.39,40.39,235309.0,35.4866,35.4954,35.4515,35.4515,235309.0
2023-03-21 13:55:00,40.4,40.4,40.35,40.38,184280.0,35.4603,35.4603,35.4164,35.4427,184280.0
2023-03-21 14:00:00,40.37,40.38,40.31,40.34,150416.0,35.4339,35.4427,35.3813,35.4076,150416.0
2023-03-21 14:05:00,40.34,40.36,40.32,40.34,88974.0,35.4076,35.4251,35.39,35.4076,88974.0
2023-03-21 14:10:00,40.34,40.36,40.31,40.34,134579.0,35.4076,35.4251,35.3813,35.4076,134579.0
2023-03-21 14:15:00,40.34,40.4,40.33,40.4,180705.0,35.4076,35.4603,35.3988,35.4603,180705.0
2023-03-21 14:20:00,40.4,40.41,40.38,40.39,149907.0,35.4603,35.469,35.4427,35.4515,149907.0
2023-03-21 14:25:00,40.39,40.42,40.38,40.4,88855.0,35.4515,35.4778,35.4427,35.4603,88855.0
2023-03-21 14:30:00,40.4,40.41,40.37,40.39,132781.0,35.4603,35.469,35.4339,35.4515,132781.0
2023-03-21 14:35:00,40.39,40.4,40.34,40.35,167052.0,35.4515,35.4603,35.4076,35.4164,167052.0
2023-03-21 14:40:00,40.34,40.38,40.32,40.37,197338.0,35.4076,35.4427,35.39,35.4339,197338.0
2023-03-21 14:45:00,40.38,40.4,40.35,40.37,156188.0,35.4427,35.4603,35.4164,35.4339,156188.0
2023-03-21 14:50:00,40.37,40.38,40.34,40.37,116749.0,35.4339,35.4427,35.4076,35.4339,116749.0
2023-03-21 14:55:00,40.37,40.4,40.35,40.38,157519.0,35.4339,35.4603,35.4164,35.4427,157519.0
2023-03-21 15:00:00,40.37,40.41,40.36,40.39,192383.0,35.4339,35.469,35.4251,35.4515,192383.0
2023-03-21 15:05:00,40.4,40.41,40.38,40.4,151995.0,35.4603,35.469,35.4427,35.4603,151995.0
2023-03-21 15:10:00,40.4,40.45,40.4,40.44,244122.0,35.4603,35.5041,35.4603,35.4954,244122.0
2023-03-21 15:15:00,40.44,40.49,40.42,40.49,216269.0,35.4954,35.5392,35.4778,35.5392,216269.0
2023-03-21 15:20:00,40.48,40.53,40.48,40.51,180928.0,35.5305,35.5744,35.5305,35.5568,180928.0
2023-03-21 15:25:00,40.51,40.53,40.49,40.52,163930.0,35.5568,35.5744,35.5392,35.5656,163930.0
2023-03-21 15:30:00,40.52,40.55,40.5,40.51,167326.0,35.5656,35.5919,35.548,35.5568,167326.0
2023-03-21 15:35:00,40.5,40.55,40.49,40.55,175098.0,35.548,35.5919,35.5392,35.5919,175098.0
2023-03-21 15:40:00,40.55,40.62,40.54,40.62,262879.0,35.5919,35.6534,35.5831,35.6534,262879.0
2023-03-21 15:45:00,40.61,40.63,40.58,40.61,221655.0,35.6446,35.6621,35.6182,35.6446,221655.0
2023-03-21 15:50:00,40.61,40.68,40.58,40.67,516459.0,35.6446,35.706,35.6182,35.6972,516459.0
2023-03-21 15:55:00,40.66,40.68,40.6,40.68,1147906.0,35.6885,35.706,35.6358,35.706,1147906.0
2023-03-22 09:30:00,40.7,40.85,40.66,40.68,567436.0,35.7236,35.8552,35.6885,35.706,567436.0
2023-03-22 09:35:00,40.67,40.68,40.58,40.6,108171.0,35.6972,35.706,35.6182,35.6358,108171.0
2023-03-22 09:40:00,40.59,40.61,40.52,40.54,109736.0,35.627,35.6446,35.5656,35.5831,109736.0
2023-03-22 09:45:00,40.55,40.56,40.51,40.54,119046.0,35.5919,35.6007,35.5568,35.5831,119046.0
2023-03-22 09:50:00,40.55,40.59,40.53,40.53,129607.0,35.5919,35.627,35.5744,35.5744,129607.0
2023-03-22 09:55:00,40.54,40.56,40.5,40.55,68149.0,35.5831,35.6007,35.548,35.5919,68149.0
2023-03-22 10:00:00,40.55,40.57,40.52,40.55,64504.0,35.5919,35.6095,35.5656,35.5919,64504.0
2023-03-22 10:05:00,40.55,40.56,40.53,40.55,86900.0,35.5919,35.6007,35.5744,35.5919,86900.0
2023-03-22 10:10:00,40.55,40.56,40.52,40.55,80744.0,35.5919,35.6007,35.5656,35.5919,80744.0
2023-03-22 10:15:00,40.55,40.58,40.55,40.57,88059.0,35.5919,35.6182,35.5919,35.6095,88059.0
2023-03-22 10:20:00,40.56,40.59,40.56,40.59,82612.0,35.6007,35.627,35.6007,35.627,82612.0
2023-03-22 10:25:00,40.59,40.63,40.56,40.61,100078.0,35.627,35.6621,35.6007,35.6446,100078.0
2023-03-22 10:30:00,40.62,40.65,40.6,40.64,70880.0,35.6534,35.6797,35.6358,35.6709,70880.0
2023-03-22 10:35:00,40.64,40.64,40.6,40.62,67082.0,35.6709,35.6709,35.6358,35.6534,67082.0
2023-03-22 10:40:00,40.62,40.66,40.59,40.66,75474.0,35.6534,35.6885,35.627,35.6885,75474.0
2023-03-22 10:45:00,40.65,40.66,40.6,40.63,74935.0,35.6797,35.6885,35.6358,35.6621,74935.0
2023-03-22 10:50:00,40.63,40.65,40.59,40.61,78707.0,35.6621,35.6797,35.627,35.6446,78707.0
2023-03-22 10:55:00,40.61,40.62,40.56,40.57,70027.0,35.6446,35.6534,35.6007,35.6095,70027.0
2023-03-22 11:00:00,40.58,40.63,40.55,40.55,119745.0,35.6182,35.6621,35.5919,35.5919,119745.0
2023-03-22 11:05:00,40.55,40.57,40.48,40.49,115788.0,35.5919,35.6095,35.5305,35.5392,115788.0
2023-03-22 11:10:00,40.5,40.52,40.46,40.46,103834.0,35.548,35.5656,35.5129,35.5129,103834.0
2023-03-22 11:15:00,40.46,40.5,40.46,40.48,114850.0,35.5129,35.548,35.5129,35.5305,114850.0
2023-03-22 11:20:00,40.48,40.49,40.43,40.48,172970.0,35.5305,35.5392,35.4866,35.5305,172970.0
2023-03-22 11:25:00,40.48,40.48,40.41,40.41,66122.0,35.5305,35.5305,35.469,35.469,66122.0
2023-03-22 11:30:00,40.42,40.45,40.41,40.41,70676.0,35.4778,35.5041,35.469,35.469,70676.0
2023-03-22 11:35:00,40.42,40.42,40.38,40.4,101431.0,35.4778,35.4778,35.4427,35.4603,101431.0
2023-03-22 11:40:00,40.39,40.4,40.36,40.37,101386.0,35.4515,35.4603,35.4251,35.4339,101386.0
2023-03-22 11:45:00,40.37,40.41,40.36,40.4,91833.0,35.4339,35.469,35.4251,35.4603,91833.0
2023-03-22 11:50:00,40.41,40.41,40.38,40.4,94969.0,35.469,35.469,35.4427,35.4603,94969.0
2023-03-22 11:55:00,40.4,40.41,40.39,40.4,58860.0,35.4603,35.469,35.4515,35.4603,58860.0
2023-03-22 12:00:00,40.4,40.45,40.39,40.43,80423.0,35.4603,35.5041,35.4515,35.4866,80423.0
2023-03-22 12:05:00,40.43,40.43,40.39,40.4,75500.0,35.4866,35.4866,35.4515,35.4603,75500.0
2023-03-22 12:10:00,40.41,40.41,40.38,40.4,76842.0,35.469,35.469,35.4427,35.4603,76842.0
2023-03-22 12:15:00,40.4,40.41,40.38,40.4,59378.0,35.4603,35.469,35.4427,35.4603,59378.0
2023-03-22 12:20:00,40.4,40.45,40.39,40.44,72370.0,35.4603,35.5041,35.4515,35.4954,72370.0
2023-03-22 12:25:00,40.44,40.45,40.4,40.41,137583.0,35.4954,35.5041,35.4603,35.469,137583.0
2023-03-22 12:30:00,40.4,40.42,40.39,40.41,124069.0,35.4603,35.4778,35.4515,35.469,124069.0
2023-03-22 12:35:00,40.41,40.41,40.37,40.38,68570.0,35.469,35.469,35.4339,35.4427,68570.0
2023-03-22 12:40:00,40.38,40.4,40.36,40.37,82282.0,35.4427,35.4603,35.4251,35.4339,82282.0
2023-03-22 12:45:00,40.37,40.38,40.35,40.38,71159.0,35.4339,35.4427,35.4164,35.4427,71159.0
2023-03-22 12:50:00,40.38,40.38,40.31,40.33,166391.0,35.4427,35.4427,35.3813,35.3988,166391.0
2023-03-22 12:55:00,40.33,40.34,40.3,40.32,84359.0,35.3988,35.4076,35.3725,35.39,84359.0
2023-03-22 13:00:00,40.31,40.32,40.26,40.28,144713.0,35.3813,35.39,35.3374,35.3549,144713.0
2023-03-22 13:05:00,40.27,40.28,40.25,40.27,70691.0,35.3461,35.3549,35.3286,35.3461,70691.0
2023-03-22 13:10:00,40.27,40.33,40.27,40.33,98507.0,35.3461,35.3988,35.3461,35.3988,98507.0
2023-03-22 13:15:00,40.33,40.34,40.3,40.34,98928.0,35.3988,35.4076,35.3725,35.4076,98928.0
2023-03-22 13:20:00,40.34,40.37,40.33,40.36,76667.0,35.4076,35.4339,35.3988,35.4251,76667.0
2023-03-22 13:25:00,40.36,40.38,40.33,40.38,67335.0,35.4251,35.4427,35.3988,35.4427,67335.0
2023-03-22 13:30:00,40.38,40.41,40.38,40.4,128307.0,35.4427,35.469,35.4427,35.4603,128307.0
2023-03-22 13:35:00,40.4,40.41,40.38,40.41,132416.0,35.4603,35.469,35.4427,35.469,132416.0
2023-03-22 13:40:00,40.41,40.42,40.38,40.4,73934.0,35.469,35.4778,35.4427,35.4603,73934.0
2023-03-22 13:45:00,40.4,40.41,40.38,40.4,83221.0,35.4603,35.469,35.4427,35.4603,83221.0
2023-03-22 13:50:00,40.4,40.41,40.38,40.4,77546.0,35.4603,35.469,35.4427,35.4603,77546.0
2023-03-22 13:55:00,40.4,40.4,40.34,40.34,96837.0,35.4603,35.4603,35.4076,35.4076,96837.0
2023-03-22 14:00:00,40.35,40.54,40.35,40.51,230411.0,35.4164,35.5831,35.4164,35.5568,230411.0
2023-03-22 14:05:00,40.52,40.58,40.46,40.49,135384.0,35.5656,35.6182,35.5129,35.5392,135384.0
2023-03-22 14:10:00,40.5,40.53,40.43,40.46,140262.0,35.548,35.5744,35.4866,35.5129,140262.0
2023-03-22 14:15:00,40.46,40.53,40.46,40.51,163143.0,35.5129,35.5744,35.5129,35.5568,163143.0
2023-03-22 14:20:00,40.52,40.52,40.41,40.44,142127.0,35.5656,35.5656,35.469,35.4954,142127.0
2023-03-22 14:25:00,40.43,40.47,40.41,40.44,120161.0,35.4866,35.5217,35.469,35.4954,120161.0
2023-03-22 14:30:00,40.44,40.5,40.4,40.43,191162.0,35.4954,35.548,35.4603,35.4866,191162.0
2023-03-22 14:35:00,40.42,40.49,40.33,40.43,198330.0,35.4778,35.5392,35.3988,35.4866,198330.0
2023-03-22 14:40:00,40.42,40.54,40.42,40.48,257826.0,35.4778,35.5831,35.4778,35.5305,257826.0
2023-03-22 14:45:00,40.49,40.55,40.46,40.51,292424.0,35.5392,35.5919,35.5129,35.5568,292424.0
2023-03-22 14:50:00,40.51,40.52,40.36,40.39,159460.0,35.5568,35.5656,35.4251,35.4515,159460.0
2023-03-22 14:55:00,40.39,40.42,40.27,40.29,222222.0,35.4515,35.4778,35.3461,35.3637,222222.0
2023-03-22 15:00:00,40.29,40.34,40.22,40.23,256022.0,35.3637,35.4076,35.3023,35.311,256022.0
2023-03-22 15:05:00,40.23,40.26,40.15,40.21,237840.0,35.311,35.3374,35.2408,35.2935,237840.0
2023-03-22 15:10:00,40.21,40.31,40.19,40.3,188733.0,35.2935,35.3813,35.2759,35.3725,188733.0
2023-03-22 15:15:00,40.3,40.35,40.28,40.32,134940.0,35.3725,35.4164,35.3549,35.39,134940.0
2023-03-22 15:20:00,40.32,40.45,40.31,40.42,275096.0,35.39,35.5041,35.3813,35.4778,275096.0
2023-03-22 15:25:00,40.43,40.44,40.36,40.42,208269.0,35.4866,35.4954,35.4251,35.4778,208269.0
2023-03-22 15:30:00,40.43,40.44,40.31,40.35,190096.0,35.4866,35.4954,35.3813,35.4164,190096.0
2023-03-22 15:35:00,40.35,40.38,40.29,40.33,145259.0,35.4164,35.4427,35.3637,35.3988,145259.0
2023-03-22 15:40:00,40.33,40.38,40.3,40.33,208070.0,35.3988,35.4427,35.3725,35.3988,208070.0
2023-03-22 15:45:00,40.32,40.33,40.24,40.29,218158.0,35.39,35.3988,35.3198,35.3637,218158.0
2023-03-22 15:50:00,40.28,40.29,40.15,40.16,445558.0,35.3549,35.3637,35.2408,35.2496,445558.0
2023-03-22 15:55:00,40.16,40.17,39.99,39.99,1122262.0,35.2496,35.2584,35.1004,35.1004,1122262.0
2023-03-23 09:30:00,40.17,40.3,40.13,40.27,616890.0,35.2584,35.3725,35.2233,35.3461,616890.0
2023-03-23 09:35:00,40.27,40.32,40.24,40.27,124484.0,35.3461,35.39,35.3198,35.3461,124484.0
2023-03-23 09:40:00,40.28,40.45,40.25,40.44,167258.0,35.3549,35.5041,35.3286,35.4954,167258.0
2023-03-23 09:45:00,40.44,40.49,40.39,40.43,161833.0,35.4954,35.5392,35.4515,35.4866,161833.0
2023-03-23 09:50:00,40.43,40.5,40.43,40.43,97001.0,35.4866,35.548,35.4866,35.4866,97001.0
2023-03-23 09:55:00,40.44,40.45,40.37,40.41,95351.0,35.4954,35.5041,35.4339,35.469,95351.0
2023-03-23 10:00:00,40.41,40.42,40.3,40.3,146544.0,35.469,35.4778,35.3725,35.3725,146544.0
2023-03-23 10:05:00,40.3,40.32,40.25,40.32,118653.0,35.3725,35.39,35.3286,35.39,118653.0
2023-03-23 10:10:00,40.32,40.37,40.3,40.33,131462.0,35.39,35.4339,35.3725,35.3988,131462.0
2023-03-23 10:15:00,40.33,40.37,40.33,40.33,109734.0,35.3988,35.4339,35.3988,35.3988,109734.0
2023-03-23 10:20:00,40.33,40.34,40.3,40.33,122346.0,35.3988,35.4076,35.3725,35.3988,122346.0
2023-03-23 10:25:00,40.34,40.35,40.26,40.27,92864.0,35.4076,35.4164,35.3374,35.3461,92864.0
2023-03-23 10:30:00,40.27,40.28,40.23,40.24,112416.0,35.3461,35.3549,35.311,35.3198,112416.0
2023-03-23 10:35:00,40.23,40.27,40.21,40.25,96989.0,35.311,35.3461,35.2935,35.3286,96989.0
2023-03-23 10:40:00,40.25,40.28,40.22,40.26,139702.0,35.3286,35.3549,35.3023,35.3374,139702.0
2023-03-23 10:45:00,40.26,40.35,40.25,40.33,134564.0,35.3374,35.4164,35.3286,35.3988,134564.0
2023-03-23 10:50:00,40.33,40.39,40.32,40.37,122380.0,35.3988,35.4515,35.39,35.4339,122380.0
2023-03-23 10:55:00,40.37,40.44,40.36,40.41,147321.0,35.4339,35.4954,35.4251,35.469,147321.0
2023-03-23 11:00:00,40.41,40.45,40.39,40.41,168378.0,35.469,35.5041,35.4515,35.469,168378.0
2023-03-23 11:05:00,40.41,40.44,40.4,40.41,118826.0,35.469,35.4954,35.4603,35.469,118826.0
2023-03-23 11:10:00,40.41,40.44,40.4,40.41,89878.0,35.469,35.4954,35.4603,35.469,89878.0
2023-03-23 11:15:00,40.41,40.43,40.36,40.37,203324.0,35.469,35.4866,35.4251,35.4339,203324.0
2023-03-23 11:20:00,40.37,40.42,40.36,40.42,96269.0,35.4339,35.4778,35.4251,35.4778,96269.0
2023-03-23 11:25:00,40.41,40.43,40.37,40.39,195119.0,35.469,35.4866,35.4339,35.4515,195119.0
2023-03-23 11:30:00,40.39,40.43,40.37,40.38,104301.0,35.4515,35.4866,35.4339,35.4427,104301.0
2023-03-23 11:35:00,40.38,40.45,40.38,40.42,158343.0,35.4427,35.5041,35.4427,35.4778,158343.0
2023-03-23 11:40:00,40.42,40.46,40.38,40.4,122584.0,35.4778,35.5129,35.4427,35.4603,122584.0
2023-03-23 11:45:00,40.4,40.41,40.37,40.39,121523.0,35.4603,35.469,35.4339,35.4515,121523.0
2023-03-23 11:50:00,40.39,40.43,40.37,40.37,103254.0,35.4515,35.4866,35.4339,35.4339,103254.0
2023-03-23 11:55:00,40.38,40.39,40.34,40.38,120905.0,35.4427,35.4515,35.4076,35.4427,120905.0
2023-03-23 12:00:00,40.37,40.37,40.33,40.36,96946.0,35.4339,35.4339,35.3988,35.4251,96946.0
2023-03-23 12:05:00,40.37,40.39,40.35,40.38,155134.0,35.4339,35.4515,35.4164,35.4427,155134.0
2023-03-23 12:10:00,40.37,40.38,40.32,40.34,127132.0,35.4339,35.4427,35.39,35.4076,127132.0
2023-03-23 12:15:00,40.34,40.38,40.34,40.37,73097.0,35.4076,35.4427,35.4076,35.4339,73097.0
2023-03-23 12:20:00,40.37,40.4,40.35,40.39,112073.0,35.4339,35.4603,35.4164,35.4515,112073.0
2023-03-23 12:25:00,40.39,40.43,40.38,40.41,121219.0,35.4515,35.4866,35.4427,35.469,121219.0
2023-03-23 12:30:00,40.42,40.48,40.41,40.44,149079.0,35.4778,35.5305,35.469,35.4954,149079.0
2023-03-23 12:35:00,40.44,40.45,40.41,40.43,115724.0,35.4954,35.5041,35.469,35.4866,115724.0
2023-03-23 12:40:00,40.42,40.45,40.38,40.44,117903.0,35.4778,35.5041,35.4427,35.4954,117903.0
2023-03-23 12:45:00,40.44,40.45,40.41,40.44,107188.0,35.4954,35.5041,35.469,35.4954,107188.0
2023-03-23 12:50:00,40.44,40.47,40.42,40.46,68295.0,35.4954,35.5217,35.4778,35.5129,68295.0
2023-03-23 12:55:00,40.47,40.49,40.46,40.48,116958.0,35.5217,35.5392,35.5129,35.5305,116958.0
2023-03-23 13:00:00,40.47,40.48,40.42,40.46,113569.0,35.5217,35.5305,35.4778,35.5129,113569.0
2023-03-23 13:05:00,40.45,40.47,40.4,40.43,100812.0,35.5041,35.5217,35.4603,35.4866,100812.0
2023-03-23 13:10:00,40.43,40.47,40.4,40.46,118085.0,35.4866,35.5217,35.4603,35.5129,118085.0
2023-03-23 13:15:00,40.45,40.46,40.41,40.45,161602.0,35.5041,35.5129,35.469,35.5041,161602.0
2023-03-23 13:20:00,40.45,40.46,40.4,40.41,91214.0,35.5041,35.5129,35.4603,35.469,91214.0
2023-03-23 13:25:00,40.41,40.43,40.33,40.34,258009.0,35.469,35.4866,35.3988,35.4076,258009.0
2023-03-23 13:30:00,40.35,40.4,40.34,40.36,79297.0,35.4164,35.4603,35.4076,35.4251,79297.0
2023-03-23 13:35:00,40.35,40.37,40.34,40.36,100445.0,35.4164,35.4339,35.4076,35.4251,100445.0
2023-03-23 13:40:00,40.35,40.38,40.34,40.35,55655.0,35.4164,35.4427,35.4076,35.4164,55655.0
2023-03-23 13:45:00,40.35,40.36,40.28,40.3,111349.0,35.4164,35.4251,35.3549,35.3725,111349.0
2023-03-23 13:50:00,40.29,40.3,40.25,40.28,88888.0,35.3637,35.3725,35.3286,35.3549,88888.0
2023-03-23 13:55:00,40.27,40.28,40.23,40.23,65441.0,35.3461,35.3549,35.311,35.311,65441.0
2023-03-23 14:00:00,40.24,40.27,40.22,40.23,93163.0,35.3198,35.3461,35.3023,35.311,93163.0
2023-03-23 14:05:00,40.23,40.26,40.22,40.23,68299.0,35.311,35.3374,35.3023,35.311,68299.0
2023-03-23 14:10:00,40.23,40.28,40.22,40.28,67601.0,35.311,35.3549,35.3023,35.3549,67601.0
2023-03-23 14:15:00,40.27,40.3,40.26,40.28,66878.0,35.3461,35.3725,35.3374,35.3549,66878.0
2023-03-23 14:20:00,40.28,40.28,40.22,40.25,108027.0,35.3549,35.3549,35.3023,35.3286,108027.0
2023-03-23 14:25:00,40.25,40.26,40.18,40.19,100625.0,35.3286,35.3374,35.2672,35.2759,100625.0
2023-03-23 14:30:00,40.19,40.23,40.16,40.19,98082.0,35.2759,35.311,35.2496,35.2759,98082.0
2023-03-23 14:35:00,40.19,40.24,40.18,40.18,110546.0,35.2759,35.3198,35.2672,35.2672,110546.0
2023-03-23 14:40:00,40.19,40.21,40.09,40.1,98691.0,35.2759,35.2935,35.1882,35.1969,98691.0
2023-03-23 14:45:00,40.1,40.15,40.07,40.09,132743.0,35.1969,35.2408,35.1706,35.1882,132743.0
2023-03-23 14:50:00,40.09,40.1,40.02,40.02,177153.0,35.1882,35.1969,35.1267,35.1267,177153.0
2023-03-23 14:55:00,40.03,40.09,40.0,40.09,190700.0,35.1355,35.1882,35.1092,35.1882,190700.0
2023-03-23 15:00:00,40.08,40.27,40.08,40.16,359587.0,35.1794,35.3461,35.1794,35.2496,359587.0
2023-03-23 15:05:00,40.17,40.2,40.12,40.2,173591.0,35.2584,35.2847,35.2145,35.2847,173591.0
2023-03-23 15:10:00,40.2,40.23,40.13,40.17,147891.0,35.2847,35.311,35.2233,35.2584,147891.0
2023-03-23 15:15:00,40.17,40.18,40.07,40.09,286313.0,35.2584,35.2672,35.1706,35.1882,286313.0
2023-03-23 15:20:00,40.09,40.12,40.0,40.11,167612.0,35.1882,35.2145,35.1092,35.2057,167612.0
2023-03-23 15:25:00,40.11,40.15,40.09,40.1,132399.0,35.2057,35.2408,35.1882,35.1969,132399.0
2023-03-23 15:30:00,40.09,40.12,40.05,40.12,214331.0,35.1882,35.2145,35.153,35.2145,214331.0
2023-03-23 15:35:00,40.11,40.18,40.1,40.15,205029.0,35.2057,35.2672,35.1969,35.2408,205029.0
2023-03-23 15:40:00,40.14,40.19,40.12,40.19,187030.0,35.232,35.2759,35.2145,35.2759,187030.0
2023-03-23 15:45:00,40.18,40.26,40.18,40.19,232296.0,35.2672,35.3374,35.2672,35.2759,232296.0
2023-03-23 15:50:00,40.2,40.3,40.19,40.26,397732.0,35.2847,35.3725,35.2759,35.3374,397732.0
2023-03-23 15:55:00,40.26,40.28,40.16,40.16,1009390.0,35.3374,35.3549,35.2496,35.2496,1009390.0
2023-03-24 09:30:00,40.09,40.25,40.04,40.06,434625.0,35.1882,35.3286,35.1443,35.1618,434625.0
2023-03-24 09:35:00,40.07,40.12,40.02,40.06,189477.0,35.1706,35.2145,35.1267,35.1618,189477.0
2023-03-24 09:40:00,40.05,40.06,39.97,40.03,263396.0,35.153,35.1618,35.0828,35.1355,263396.0
2023-03-24 09:45:00,40.02,40.05,39.87,39.96,243041.0,35.1267,35.153,34.9951,35.0741,243041.0
2023-03-24 09:50:00,39.96,40.04,39.95,39.99,123587.0,35.0741,35.1443,35.0653,35.1004,123587.0
2023-03-24 09:55:00,39.99,40.05,39.97,40.01,143707.0,35.1004,35.153,35.0828,35.1179,143707.0
2023-03-24 10:00:00,40.01,40.04,39.98,40.0,157104.0,35.1179,35.1443,35.0916,35.1092,157104.0
2023-03-24 10:05:00,40.01,40.03,39.97,39.99,102850.0,35.1179,35.1355,35.0828,35.1004,102850.0
2023-03-24 10:10:00,40.0,40.07,39.98,39.99,191992.0,35.1092,35.1706,35.0916,35.1004,191992.0
2023-03-24 10:15:00,40.0,40.0,39.91,39.95,162510.0,35.1092,35.1092,35.0302,35.0653,162510.0
2023-03-24 10:20:00,39.96,40.03,39.91,40.02,119434.0,35.0741,35.1355,35.0302,35.1267,119434.0
2023-03-24 10:25:00,40.03,40.14,40.02,40.09,126458.0,35.1355,35.232,35.1267,35.1882,126458.0
2023-03-24 10:30:00,40.1,40.14,40.05,40.08,83372.0,35.1969,35.232,35.153,35.1794,83372.0
2023-03-24 10:35:00,40.07,40.09,40.02,40.02,105509.0,35.1706,35.1882,35.1267,35.1267,105509.0
2023-03-24 10:40:00,40.02,40.03,39.99,40.0,99180.0,35.1267,35.1355,35.1004,35.1092,99180.0
2023-03-24 10:45:00,40.0,40.03,39.97,40.0,148898.0,35.1092,35.1355,35.0828,35.1092,148898.0
2023-03-24 10:50:00,39.99,40.01,39.96,40.01,102391.0,35.1004,35.1179,35.0741,35.1179,102391.0
2023-03-24 10:55:00,40.01,40.09,39.99,40.07,112855.0,35.1179,35.1882,35.1004,35.1706,112855.0
2023-03-24 11:00:00,40.07,40.08,40.01,40.08,167351.0,35.1706,35.1794,35.1179,35.1794,167351.0
2023-03-24 11:05:00,40.08,40.1,40.0,40.01,158453.0,35.1794,35.1969,35.1092,35.1179,158453.0
2023-03-24 11:10:00,40.01,40.01,39.94,39.98,145792.0,35.1179,35.1179,35.0565,35.0916,145792.0
2023-03-24 11:15:00,39.98,40.03,39.97,39.98,211532.0,35.0916,35.1355,35.0828,35.0916,211532.0
2023-03-24 11:20:00,39.98,40.02,39.95,39.97,257003.0,35.0916,35.1267,35.0653,35.0828,257003.0
2023-03-24 11:25:00,39.98,40.01,39.96,39.96,151912.0,35.0916,35.1179,35.0741,35.0741,151912.0
2023-03-24 11:30:00,39.96,40.0,39.94,40.0,141335.0,35.0741,35.1092,35.0565,35.1092,141335.0
2023-03-24 11:35:00,40.0,40.07,39.99,40.07,118695.0,35.1092,35.1706,35.1004,35.1706,118695.0
2023-03-24 11:40:00,40.07,40.14,40.06,40.14,87487.0,35.1706,35.232,35.1618,35.232,87487.0
2023-03-24 11:45:00,40.14,40.24,40.14,40.17,129506.0,35.232,35.3198,35.232,35.2584,129506.0
2023-03-24 11:50:00,40.16,40.18,40.14,40.17,120176.0,35.2496,35.2672,35.232,35.2584,120176.0
2023-03-24 11:55:00,40.17,40.25,40.15,40.21,148816.0,35.2584,35.3286,35.2408,35.2935,148816.0
2023-03-24 12:00:00,40.22,40.3,40.18,40.19,144527.0,35.3023,35.3725,35.2672,35.2759,144527.0
2023-03-24 12:05:00,40.19,40.21,40.16,40.16,140302.0,35.2759,35.2935,35.2496,35.2496,140302.0
2023-03-24 12:10:00,40.16,40.23,40.16,40.21,135747.0,35.2496,35.311,35.2496,35.2935,135747.0
2023-03-24 12:15:00,40.2,40.23,40.19,40.23,107024.0,35.2847,35.311,35.2759,35.311,107024.0
2023-03-24 12:20:00,40.22,40.24,40.16,40.18,151388.0,35.3023,35.3198,35.2496,35.2672,151388.0
2023-03-24 12:25:00,40.18,40.2,40.16,40.18,93944.0,35.2672,35.2847,35.2496,35.2672,93944.0
2023-03-24 12:30:00,40.19,40.21,40.16,40.17,120155.0,35.2759,35.2935,35.2496,35.2584,120155.0
2023-03-24 12:35:00,40.18,40.19,40.14,40.16,103243.0,35.2672,35.2759,35.232,35.2496,103243.0
2023-03-24 12:40:00,40.16,40.19,40.15,40.18,58193.0,35.2496,35.2759,35.2408,35.2672,58193.0
2023-03-24 12:45:00,40.19,40.26,40.18,40.25,165737.0,35.2759,35.3374,35.2672,35.3286,165737.0
2023-03-24 12:50:00,40.25,40.27,40.24,40.25,84041.0,35.3286,35.3461,35.3198,35.3286,84041.0
2023-03-24 12:55:00,40.25,40.3,40.24,40.26,113702.0,35.3286,35.3725,35.3198,35.3374,113702.0
2023-03-24 13:00:00,40.26,40.3,40.23,40.25,147333.0,35.3374,35.3725,35.311,35.3286,147333.0
2023-03-24 13:05:00,40.25,40.3,40.22,40.23,115321.0,35.3286,35.3725,35.3023,35.311,115321.0
2023-03-24 13:10:00,40.23,40.29,40.22,40.29,94888.0,35.311,35.3637,35.3023,35.3637,94888.0
2023-03-24 13:15:00,40.29,40.31,40.26,40.27,74551.0,35.3637,35.3813,35.3374,35.3461,74551.0
2023-03-24 13:20:00,40.27,40.32,40.26,40.29,85674.0,35.3461,35.39,35.3374,35.3637,85674.0
2023-03-24 13:25:00,40.29,40.35,40.28,40.31,236281.0,35.3637,35.4164,35.3549,35.3813,236281.0
2023-03-24 13:30:00,40.31,40.35,40.29,40.31,75409.0,35.3813,35.4164,35.3637,35.3813,75409.0
2023-03-24 13:35:00,40.31,40.35,40.3,40.32,116044.0,35.3813,35.4164,35.3725,35.39,116044.0
2023-03-24 13:40:00,40.32,40.33,40.26,40.27,139455.0,35.39,35.3988,35.3374,35.3461,139455.0
2023-03-24 13:45:00,40.26,40.28,40.21,40.22,93798.0,35.3374,35.3549,35.2935,35.3023,93798.0
2023-03-24 13:50:00,40.22,40.26,40.21,40.25,68372.0,35.3023,35.3374,35.2935,35.3286,68372.0
2023-03-24 13:55:00,40.25,40.26,40.22,40.26,64207.0,35.3286,35.3374,35.3023,35.3374,64207.0
2023-03-24 14:00:00,40.26,40.31,40.25,40.3,109603.0,35.3374,35.3813,35.3286,35.3725,109603.0
2023-03-24 14:05:00,40.3,40.33,40.29,40.32,84645.0,35.3725,35.3988,35.3637,35.39,84645.0
2023-03-24 14:10:00,40.31,40.34,40.3,40.33,91705.0,35.3813,35.4076,35.3725,35.3988,91705.0
2023-03-24 14:15:00,40.33,40.36,40.31,40.34,120590.0,35.3988,35.4251,35.3813,35.4076,120590.0
2023-03-24 14:20:00,40.34,40.36,40.32,40.33,111172.0,35.4076,35.4251,35.39,35.3988,111172.0
2023-03-24 14:25:00,40.33,40.34,40.31,40.34,71105.0,35.3988,35.4076,35.3813,35.4076,71105.0
2023-03-24 14:30:00,40.34,40.41,40.33,40.38,157809.0,35.4076,35.469,35.3988,35.4427,157809.0
2023-03-24 14:35:00,40.38,40.4,40.36,40.38,88018.0,35.4427,35.4603,35.4251,35.4427,88018.0
2023-03-24 14:40:00,40.39,40.4,40.35,40.38,133825.0,35.4515,35.4603,35.4164,35.4427,133825.0
2023-03-24 14:45:00,40.38,40.4,40.36,40.38,75087.0,35.4427,35.4603,35.4251,35.4427,75087.0
2023-03-24 14:50:00,40.38,40.38,40.35,40.37,73632.0,35.4427,35.4427,35.4164,35.4339,73632.0
2023-03-24 14:55:00,40.37,40.39,40.36,40.36,99163.0,35.4339,35.4515,35.4251,35.4251,99163.0
2023-03-24 15:00:00,40.36,40.37,40.28,40.32,139631.0,35.4251,35.4339,35.3549,35.39,139631.0
2023-03-24 15:05:00,40.32,40.33,40.26,40.27,95082.0,35.39,35.3988,35.3374,35.3461,95082.0
2023-03-24 15:10:00,40.27,40.3,40.26,40.27,154823.0,35.3461,35.3725,35.3374,35.3461,154823.0
2023-03-24 15:15:00,40.26,40.34,40.25,40.33,195641.0,35.3374,35.4076,35.3286,35.3988,195641.0
2023-03-24 15:20:00,40.33,40.39,40.31,40.36,122532.0,35.3988,35.4515,35.3813,35.4251,122532.0
2023-03-24 15:25:00,40.36,40.41,40.35,40.4,118541.0,35.4251,35.469,35.4164,35.4603,118541.0
2023-03-24 15:30:00,40.4,40.44,40.39,40.44,287993.0,35.4603,35.4954,35.4515,35.4954,287993.0
2023-03-24 15:35:00,40.44,40.46,40.39,40.4,175348.0,35.4954,35.5129,35.4515,35.4603,175348.0
2023-03-24 15:40:00,40.4,40.4,40.33,40.34,287077.0,35.4603,35.4603,35.3988,35.4076,287077.0
2023-03-24 15:45:00,40.34,40.35,40.29,40.31,177292.0,35.4076,35.4164,35.3637,35.3813,177292.0
2023-03-24 15:50:00,40.31,40.34,40.27,40.29,405582.0,35.3813,35.4076,35.3461,35.3637,405582.0
2023-03-24 15:55:00,40.28,40.4,40.27,40.4,766013.0,35.3549,35.4603,35.3461,35.4603,766013.0
2023-03-27 09:30:00,40.54,40.62,40.52,40.55,734735.0,35.5831,35.6534,35.5656,35.5919,734735.0
2023-03-27 09:35:00,40.55,40.56,40.3,40.3,451357.0,35.5919,35.6007,35.3725,35.3725,451357.0
2023-03-27 09:40:00,40.31,40.32,40.18,40.27,488354.0,35.3813,35.39,35.2672,35.3461,488354.0
2023-03-27 09:45:00,40.27,40.33,40.12,40.25,343211.0,35.3461,35.3988,35.2145,35.3286,343211.0
2023-03-27 09:50:00,40.26,40.26,40.16,40.22,239799.0,35.3374,35.3374,35.2496,35.3023,239799.0
2023-03-27 09:55:00,40.22,40.23,40.07,40.07,346450.0,35.3023,35.311,35.1706,35.1706,346450.0
2023-03-27 10:00:00,40.07,40.09,39.97,40.05,536387.0,35.1706,35.1882,35.0828,35.153,536387.0
2023-03-27 10:05:00,40.05,40.06,39.97,40.01,206699.0,35.153,35.1618,35.0828,35.1179,206699.0
2023-03-27 10:10:00,40.02,40.04,39.99,40.02,162126.0,35.1267,35.1443,35.1004,35.1267,162126.0
2023-03-27 10:15:00,40.02,40.13,40.0,40.12,242459.0,35.1267,35.2233,35.1092,35.2145,242459.0
2023-03-27 10:20:00,40.12,40.17,40.11,40.13,112294.0,35.2145,35.2584,35.2057,35.2233,112294.0
2023-03-27 10:25:00,40.14,40.27,40.12,40.26,160008.0,35.232,35.3461,35.2145,35.3374,160008.0
2023-03-27 10:30:00,40.27,40.3,40.24,40.29,152714.0,35.3461,35.3725,35.3198,35.3637,152714.0
2023-03-27 10:35:00,40.29,40.3,40.24,40.27,116977.0,35.3637,35.3725,35.3198,35.3461,116977.0
2023-03-27 10:40:00,40.27,40.28,40.2,40.22,146151.0,35.3461,35.3549,35.2847,35.3023,146151.0
2023-03-27 10:45:00,40.22,40.28,40.2,40.27,144632.0,35.3023,35.3549,35.2847,35.3461,144632.0
2023-03-27 10:50:00,40.27,40.28,40.23,40.27,100557.0,35.3461,35.3549,35.311,35.3461,100557.0
2023-03-27 10:55:00,40.26,40.28,40.23,40.26,115857.0,35.3374,35.3549,35.311,35.3374,115857.0
2023-03-27 11:00:00,40.25,40.28,40.22,40.26,93628.0,35.3286,35.3549,35.3023,35.3374,93628.0
2023-03-27 11:05:00,40.25,40.3,40.23,40.26,105033.0,35.3286,35.3725,35.311,35.3374,105033.0
2023-03-27 11:10:00,40.25,40.31,40.23,40.3,97705.0,35.3286,35.3813,35.311,35.3725,97705.0
2023-03-27 11:15:00,40.29,40.3,40.22,40.23,105525.0,35.3637,35.3725,35.3023,35.311,105525.0
2023-03-27 11:20:00,40.23,40.29,40.22,40.27,117955.0,35.311,35.3637,35.3023,35.3461,117955.0
2023-03-27 11:25:00,40.27,40.35,40.25,40.32,230049.0,35.3461,35.4164,35.3286,35.39,230049.0
2023-03-27 11:30:00,40.33,40.37,40.32,40.36,117223.0,35.3988,35.4339,35.39,35.4251,117223.0
2023-03-27 11:35:00,40.36,40.37,40.32,40.37,149918.0,35.4251,35.4339,35.39,35.4339,149918.0
2023-03-27 11:40:00,40.36,40.39,40.32,40.33,161431.0,35.4251,35.4515,35.39,35.3988,161431.0
2023-03-27 11:45:00,40.33,40.37,40.31,40.37,98581.0,35.3988,35.4339,35.3813,35.4339,98581.0
2023-03-27 11:50:00,40.37,40.37,40.29,40.32,95470.0,35.4339,35.4339,35.3637,35.39,95470.0
2023-03-27 11:55:00,40.31,40.33,40.26,40.3,119996.0,35.3813,35.3988,35.3374,35.3725,119996.0
2023-03-27 12:00:00,40.3,40.34,40.29,40.34,77563.0,35.3725,35.4076,35.3637,35.4076,77563.0
2023-03-27 12:05:00,40.33,40.34,40.29,40.3,116494.0,35.3988,35.4076,35.3637,35.3725,116494.0
2023-03-27 12:10:00,40.3,40.31,40.27,40.29,87489.0,35.3725,35.3813,35.3461,35.3637,87489.0
2023-03-27 12:15:00,40.3,40.34,40.29,40.33,104603.0,35.3725,35.4076,35.3637,35.3988,104603.0
2023-03-27 12:20:00,40.34,40.38,40.33,40.35,68914.0,35.4076,35.4427,35.3988,35.4164,68914.0
2023-03-27 12:25:00,40.35,40.35,40.31,40.35,112446.0,35.4164,35.4164,35.3813,35.4164,112446.0
2023-03-27 12:30:00,40.34,40.36,40.31,40.33,99446.0,35.4076,35.4251,35.3813,35.3988,99446.0
2023-03-27 12:35:00,40.33,40.35,40.3,40.33,102030.0,35.3988,35.4164,35.3725,35.3988,102030.0
2023-03-27 12:40:00,40.32,40.34,40.3,40.33,132149.0,35.39,35.4076,35.3725,35.3988,132149.0
2023-03-27 12:45:00,40.33,40.34,40.27,40.3,133194.0,35.3988,35.4076,35.3461,35.3725,133194.0
2023-03-27 12:50:00,40.3,40.33,40.27,40.27,78520.0,35.3725,35.3988,35.3461,35.3461,78520.0
2023-03-27 12:55:00,40.27,40.29,40.26,40.27,96895.0,35.3461,35.3637,35.3374,35.3461,96895.0
2023-03-27 13:00:00,40.26,40.32,40.25,40.3,109075.0,35.3374,35.39,35.3286,35.3725,109075.0
2023-03-27 13:05:00,40.3,40.35,40.28,40.33,82490.0,35.3725,35.4164,35.3549,35.3988,82490.0
2023-03-27 13:10:00,40.33,40.35,40.31,40.33,76151.0,35.3988,35.4164,35.3813,35.3988,76151.0
2023-03-27 13:15:00,40.32,40.33,40.29,40.32,82602.0,35.39,35.3988,35.3637,35.39,82602.0
2023-03-27 13:20:00,40.33,40.34,40.31,40.33,90630.0,35.3988,35.4076,35.3813,35.3988,90630.0
2023-03-27 13:25:00,40.32,40.37,40.3,40.36,97698.0,35.39,35.4339,35.3725,35.4251,97698.0
2023-03-27 13:30:00,40.36,40.39,40.34,40.37,187311.0,35.4251,35.4515,35.4076,35.4339,187311.0
2023-03-27 13:35:00,40.36,40.37,40.3,40.3,97536.0,35.4251,35.4339,35.3725,35.3725,97536.0
2023-03-27 13:40:00,40.3,40.35,40.29,40.35,122373.0,35.3725,35.4164,35.3637,35.4164,122373.0
2023-03-27 13:45:00,40.34,40.39,40.34,40.38,68858.0,35.4076,35.4515,35.4076,35.4427,68858.0
2023-03-27 13:50:00,40.38,40.4,40.33,40.34,75730.0,35.4427,35.4603,35.3988,35.4076,75730.0
2023-03-27 13:55:00,40.34,40.36,40.32,40.34,105524.0,35.4076,35.4251,35.39,35.4076,105524.0
2023-03-27 14:00:00,40.34,40.34,40.3,40.3,110143.0,35.4076,35.4076,35.3725,35.3725,110143.0
2023-03-27 14:05:00,40.3,40.32,40.27,40.32,196046.0,35.3725,35.39,35.3461,35.39,196046.0
2023-03-27 14:10:00,40.31,40.37,40.31,40.37,158422.0,35.3813,35.4339,35.3813,35.4339,158422.0
2023-03-27 14:15:00,40.37,40.37,40.32,40.32,88246.0,35.4339,35.4339,35.39,35.39,88246.0
2023-03-27 14:20:00,40.33,40.38,40.32,40.38,122751.0,35.3988,35.4427,35.39,35.4427,122751.0
2023-03-27 14:25:00,40.37,40.41,40.37,40.4,99168.0,35.4339,35.469,35.4339,35.4603,99168.0
2023-03-27 14:30:00,40.39,40.42,40.38,40.38,125012.0,35.4515,35.4778,35.4427,35.4427,125012.0
2023-03-27 14:35:00,40.39,40.41,40.38,40.39,144848.0,35.4515,35.469,35.4427,35.4515,144848.0
2023-03-27 14:40:00,40.4,40.41,40.36,40.4,99145.0,35.4603,35.469,35.4251,35.4603,99145.0
2023-03-27 14:45:00,40.4,40.43,40.39,40.41,89128.0,35.4603,35.4866,35.4515,35.469,89128.0
2023-03-27 14:50:00,40.42,40.42,40.39,40.39,92452.0,35.4778,35.4778,35.4515,35.4515,92452.0
2023-03-27 14:55:00,40.4,40.42,40.39,40.41,92452.0,35.4603,35.4778,35.4515,35.469,92452.0
2023-03-27 15:00:00,40.41,40.43,40.37,40.38,104535.0,35.469,35.4866,35.4339,35.4427,104535.0
2023-03-27 15:05:00,40.38,40.39,40.33,40.34,76114.0,35.4427,35.4515,35.3988,35.4076,76114.0
2023-03-27 15:10:00,40.33,40.35,40.31,40.34,121130.0,35.3988,35.4164,35.3813,35.4076,121130.0
2023-03-27 15:15:00,40.34,40.34,40.3,40.3,90669.0,35.4076,35.4076,35.3725,35.3725,90669.0
2023-03-27 15:20:00,40.3,40.34,40.28,40.32,144214.0,35.3725,35.4076,35.3549,35.39,144214.0
2023-03-27 15:25:00,40.32,40.35,40.32,40.34,122209.0,35.39,35.4164,35.39,35.4076,122209.0
2023-03-27 15:30:00,40.33,40.36,40.32,40.33,162867.0,35.3988,35.4251,35.39,35.3988,162867.0
2023-03-27 15:35:00,40.32,40.35,40.27,40.28,235675.0,35.39,35.4164,35.3461,35.3549,235675.0
2023-03-27 15:40:00,40.29,40.32,40.27,40.3,149264.0,35.3637,35.39,35.3461,35.3725,149264.0
2023-03-27 15:45:00,40.3,40.31,40.23,40.24,247423.0,35.3725,35.3813,35.311,35.3198,247423.0
2023-03-27 15:50:00,40.24,40.24,40.18,40.2,485324.0,35.3198,35.3198,35.2672,35.2847,485324.0
2023-03-27 15:55:00,40.2,40.24,40.17,40.24,1221233.0,35.2847,35.3198,35.2584,35.3198,1221233.0
2023-03-28 09:30:00,40.2,40.2,40.04,40.13,454876.0,35.2847,35.2847,35.1443,35.2233,454876.0
2023-03-28 09:35:00,40.14,40.24,40.13,40.17,94198.0,35.232,35.3198,35.2233,35.2584,94198.0
2023-03-28 09:40:00,40.18,40.23,40.16,40.2,66164.0,35.2672,35.311,35.2496,35.2847,66164.0
2023-03-28 09:45:00,40.2,40.25,40.19,40.21,82820.0,35.2847,35.3286,35.2759,35.2935,82820.0
2023-03-28 09:50:00,40.21,40.24,40.19,40.23,58957.0,35.2935,35.3198,35.2759,35.311,58957.0
2023-03-28 09:55:00,40.23,40.26,40.22,40.24,69508.0,35.311,35.3374,35.3023,35.3198,69508.0
2023-03-28 10:00:00,40.24,40.3,40.23,40.29,92468.0,35.3198,35.3725,35.311,35.3637,92468.0
2023-03-28 10:05:00,40.29,40.29,40.23,40.25,61096.0,35.3637,35.3637,35.311,35.3286,61096.0
2023-03-28 10:10:00,40.25,40.26,40.18,40.18,139703.0,35.3286,35.3374,35.2672,35.2672,139703.0
2023-03-28 10:15:00,40.18,40.19,40.16,40.16,54150.0,35.2672,35.2759,35.2496,35.2496,54150.0
2023-03-28 10:20:00,40.16,40.18,40.11,40.11,122848.0,35.2496,35.2672,35.2057,35.2057,122848.0
2023-03-28 10:25:00,40.11,40.12,40.05,40.06,287041.0,35.2057,35.2145,35.153,35.1618,287041.0
2023-03-28 10:30:00,40.06,40.07,40.01,40.02,240323.0,35.1618,35.1706,35.1179,35.1267,240323.0
2023-03-28 10:35:00,40.02,40.07,40.01,40.02,202880.0,35.1267,35.1706,35.1179,35.1267,202880.0
2023-03-28 10:40:00,40.02,40.06,40.01,40.02,111728.0,35.1267,35.1618,35.1179,35.1267,111728.0
2023-03-28 10:45:00,40.02,40.03,40.01,40.02,59990.0,35.1267,35.1355,35.1179,35.1267,59990.0
2023-03-28 10:50:00,40.02,40.04,39.99,40.01,120662.0,35.1267,35.1443,35.1004,35.1179,120662.0
2023-03-28 10:55:00,40.01,40.05,39.99,40.05,99143.0,35.1179,35.153,35.1004,35.153,99143.0
2023-03-28 11:00:00,40.04,40.08,40.04,40.06,97785.0,35.1443,35.1794,35.1443,35.1618,97785.0
2023-03-28 11:05:00,40.07,40.09,40.05,40.07,60156.0,35.1706,35.1882,35.153,35.1706,60156.0
2023-03-28 11:10:00,40.07,40.08,40.05,40.07,147675.0,35.1706,35.1794,35.153,35.1706,147675.0
2023-03-28 11:15:00,40.07,40.11,40.07,40.09,125490.0,35.1706,35.2057,35.1706,35.1882,125490.0
2023-03-28 11:20:00,40.09,40.13,40.07,40.11,116373.0,35.1882,35.2233,35.1706,35.2057,116373.0
2023-03-28 11:25:00,40.11,40.19,40.1,40.18,121399.0,35.2057,35.2759,35.1969,35.2672,121399.0
2023-03-28 11:30:00,40.19,40.22,40.16,40.18,195850.0,35.2759,35.3023,35.2496,35.2672,195850.0
2023-03-28 11:35:00,40.17,40.22,40.17,40.17,105134.0,35.2584,35.3023,35.2584,35.2584,105134.0
2023-03-28 11:40:00,40.18,40.2,40.15,40.18,72496.0,35.2672,35.2847,35.2408,35.2672,72496.0
2023-03-28 11:45:00,40.18,40.2,40.13,40.14,72299.0,35.2672,35.2847,35.2233,35.232,72299.0
2023-03-28 11:50:00,40.14,40.16,40.12,40.13,53725.0,35.232,35.2496,35.2145,35.2233,53725.0
2023-03-28 11:55:00,40.13,40.13,40.11,40.13,42428.0,35.2233,35.2233,35.2057,35.2233,42428.0
2023-03-28 12:00:00,40.13,40.15,40.11,40.12,65565.0,35.2233,35.2408,35.2057,35.2145,65565.0
2023-03-28 12:05:00,40.12,40.12,40.07,40.08,70016.0,35.2145,35.2145,35.1706,35.1794,70016.0
2023-03-28 12:10:00,40.07,40.08,40.03,40.05,136693.0,35.1706,35.1794,35.1355,35.153,136693.0
2023-03-28 12:15:00,40.05,40.06,40.02,40.05,81123.0,35.153,35.1618,35.1267,35.153,81123.0
2023-03-28 12:20:00,40.05,40.08,40.04,40.06,73890.0,35.153,35.1794,35.1443,35.1618,73890.0
2023-03-28 12:25:00,40.07,40.08,40.05,40.05,39525.0,35.1706,35.1794,35.153,35.153,39525.0
2023-03-28 12:30:00,40.06,40.07,40.05,40.05,62583.0,35.1618,35.1706,35.153,35.153,62583.0
2023-03-28 12:35:00,40.05,40.07,40.04,40.06,89249.0,35.153,35.1706,35.1443,35.1618,89249.0
2023-03-28 12:40:00,40.07,40.07,40.04,40.05,63673.0,35.1706,35.1706,35.1443,35.153,63673.0
2023-03-28 12:45:00,40.05,40.05,40.03,40.04,50169.0,35.153,35.153,35.1355,35.1443,50169.0
2023-03-28 12:50:00,40.04,40.05,40.02,40.03,78956.0,35.1443,35.153,35.1267,35.1355,78956.0
2023-03-28 12:55:00,40.03,40.04,40.02,40.04,107761.0,35.1355,35.1443,35.1267,35.1443,107761.0
2023-03-28 13:00:00,40.04,40.05,40.0,40.0,183210.0,35.1443,35.153,35.1092,35.1092,183210.0
2023-03-28 13:05:00,40.0,40.05,39.99,40.04,117292.0,35.1092,35.153,35.1004,35.1443,117292.0
2023-03-28 13:10:00,40.05,40.07,40.04,40.05,45635.0,35.153,35.1706,35.1443,35.153,45635.0
2023-03-28 13:15:00,40.06,40.06,40.04,40.06,35274.0,35.1618,35.1618,35.1443,35.1618,35274.0
2023-03-28 13:20:00,40.06,40.06,40.02,40.02,31585.0,35.1618,35.1618,35.1267,35.1267,31585.0
2023-03-28 13:25:00,40.02,40.05,40.01,40.05,49560.0,35.1267,35.153,35.1179,35.153,49560.0
2023-03-28 13:30:00,40.04,40.06,40.0,40.02,87722.0,35.1443,35.1618,35.1092,35.1267,87722.0
2023-03-28 13:35:00,40.02,40.04,40.01,40.01,59324.0,35.1267,35.1443,35.1179,35.1179,59324.0
2023-03-28 13:40:00,40.02,40.02,40.0,40.02,49165.0,35.1267,35.1267,35.1092,35.1267,49165.0
2023-03-28 13:45:00,40.01,40.02,39.99,40.01,92600.0,35.1179,35.1267,35.1004,35.1179,92600.0
2023-03-28 13:50:00,40.01,40.01,39.93,39.94,170780.0,35.1179,35.1179,35.0477,35.0565,170780.0
2023-03-28 13:55:00,39.94,39.95,39.89,39.9,378689.0,35.0565,35.0653,35.0126,35.0214,378689.0
2023-03-28 14:00:00,39.9,39.91,39.88,39.89,124583.0,35.0214,35.0302,35.0038,35.0126,124583.0
2023-03-28 14:05:00,39.89,39.91,39.86,39.89,140665.0,35.0126,35.0302,34.9863,35.0126,140665.0
2023-03-28 14:10:00,39.89,39.9,39.87,39.89,97539.0,35.0126,35.0214,34.9951,35.0126,97539.0
2023-03-28 14:15:00,39.88,39.92,39.88,39.9,63866.0,35.0038,35.0389,35.0038,35.0214,63866.0
2023-03-28 14:20:00,39.89,39.92,39.89,39.9,87083.0,35.0126,35.0389,35.0126,35.0214,87083.0
2023-03-28 14:25:00,39.9,39.93,39.9,39.92,75862.0,35.0214,35.0477,35.0214,35.0389,75862.0
2023-03-28 14:30:00,39.92,39.93,39.86,39.87,102254.0,35.0389,35.0477,34.9863,34.9951,102254.0
2023-03-28 14:35:00,39.87,39.9,39.86,39.9,84307.0,34.9951,35.0214,34.9863,35.0214,84307.0
2023-03-28 14:40:00,39.9,39.96,39.89,39.96,80720.0,35.0214,35.0741,35.0126,35.0741,80720.0
2023-03-28 14:45:00,39.95,40.0,39.95,39.97,134739.0,35.0653,35.1092,35.0653,35.0828,134739.0
2023-03-28 14:50:00,39.97,39.99,39.94,39.95,76255.0,35.0828,35.1004,35.0565,35.0653,76255.0
2023-03-28 14:55:00,39.94,39.96,39.93,39.94,60786.0,35.0565,35.0741,35.0477,35.0565,60786.0
2023-03-28 15:00:00,39.94,39.95,39.92,39.93,93461.0,35.0565,35.0653,35.0389,35.0477,93461.0
2023-03-28 15:05:00,39.92,39.95,39.92,39.93,81696.0,35.0389,35.0653,35.0389,35.0477,81696.0
2023-03-28 15:10:00,39.93,39.96,39.91,39.93,116972.0,35.0477,35.0741,35.0302,35.0477,116972.0
2023-03-28 15:15:00,39.92,39.95,39.91,39.91,89258.0,35.0389,35.0653,35.0302,35.0302,89258.0
2023-03-28 15:20:00,39.92,39.93,39.9,39.92,86353.0,35.0389,35.0477,35.0214,35.0389,86353.0
2023-03-28 15:25:00,39.92,39.93,39.89,39.91,106539.0,35.0389,35.0477,35.0126,35.0302,106539.0
2023-03-28 15:30:00,39.91,39.95,39.89,39.95,132637.0,35.0302,35.0653,35.0126,35.0653,132637.0
2023-03-28 15:35:00,39.95,39.96,39.91,39.94,161964.0,35.0653,35.0741,35.0302,35.0565,161964.0
2023-03-28 15:40:00,39.94,39.95,39.91,39.94,96674.0,35.0565,35.0653,35.0302,35.0565,96674.0
2023-03-28 15:45:00,39.94,39.98,39.93,39.96,262610.0,35.0565,35.0916,35.0477,35.0741,262610.0
2023-03-28 15:50:00,39.95,40.02,39.95,40.01,364167.0,35.0653,35.1267,35.0653,35.1179,364167.0
2023-03-28 15:55:00,40.01,40.05,39.98,39.98,627436.0,35.1179,35.153,35.0916,35.0916,627436.0
2023-03-29 09:30:00,40.16,40.25,40.05,40.1,401725.0,35.2496,35.3286,35.153,35.1969,401725.0
2023-03-29 09:35:00,40.1,40.13,40.07,40.11,78621.0,35.1969,35.2233,35.1706,35.2057,78621.0
2023-03-29 09:40:00,40.1,40.13,40.08,40.12,116435.0,35.1969,35.2233,35.1794,35.2145,116435.0
2023-03-29 09:45:00,40.12,40.13,40.05,40.05,222609.0,35.2145,35.2233,35.153,35.153,222609.0
2023-03-29 09:50:00,40.06,40.13,40.05,40.05,239469.0,35.1618,35.2233,35.153,35.153,239469.0
2023-03-29 09:55:00,40.05,40.13,40.04,40.13,220536.0,35.153,35.2233,35.1443,35.2233,220536.0
2023-03-29 10:00:00,40.13,40.15,40.11,40.11,254970.0,35.2233,35.2408,35.2057,35.2057,254970.0
2023-03-29 10:05:00,40.11,40.12,40.0,40.05,221828.0,35.2057,35.2145,35.1092,35.153,221828.0
2023-03-29 10:10:00,40.05,40.06,39.99,39.99,133076.0,35.153,35.1618,35.1004,35.1004,133076.0
2023-03-29 10:15:00,40.0,40.06,39.99,40.05,94525.0,35.1092,35.1618,35.1004,35.153,94525.0
2023-03-29 10:20:00,40.04,40.06,40.0,40.03,129017.0,35.1443,35.1618,35.1092,35.1355,129017.0
2023-03-29 10:25:00,40.04,40.09,40.03,40.09,122657.0,35.1443,35.1882,35.1355,35.1882,122657.0
2023-03-29 10:30:00,40.09,40.12,40.09,40.1,109448.0,35.1882,35.2145,35.1882,35.1969,109448.0
2023-03-29 10:35:00,40.11,40.13,40.08,40.09,118692.0,35.2057,35.2233,35.1794,35.1882,118692.0
2023-03-29 10:40:00,40.09,40.15,40.08,40.15,106418.0,35.1882,35.2408,35.1794,35.2408,106418.0
2023-03-29 10:45:00,40.15,40.18,40.12,40.18,101292.0,35.2408,35.2672,35.2145,35.2672,101292.0
2023-03-29 10:50:00,40.17,40.19,40.13,40.16,108759.0,35.2584,35.2759,35.2233,35.2496,108759.0
2023-03-29 10:55:00,40.16,40.17,40.11,40.14,133451.0,35.2496,35.2584,35.2057,35.232,133451.0
2023-03-29 11:00:00,40.13,40.14,40.08,40.13,77189.0,35.2233,35.232,35.1794,35.2233,77189.0
2023-03-29 11:05:00,40.14,40.21,40.13,40.2,143570.0,35.232,35.2935,35.2233,35.2847,143570.0
2023-03-29 11:10:00,40.2,40.23,40.18,40.23,162370.0,35.2847,35.311,35.2672,35.311,162370.0
2023-03-29 11:15:00,40.23,40.24,40.2,40.21,131317.0,35.311,35.3198,35.2847,35.2935,131317.0
2023-03-29 11:20:00,40.2,40.25,40.2,40.21,114778.0,35.2847,35.3286,35.2847,35.2935,114778.0
2023-03-29 11:25:00,40.21,40.21,40.15,40.16,105096.0,35.2935,35.2935,35.2408,35.2496,105096.0
2023-03-29 11:30:00,40.16,40.19,40.13,40.16,142116.0,35.2496,35.2759,35.2233,35.2496,142116.0
2023-03-29 11:35:00,40.16,40.18,40.14,40.15,101115.0,35.2496,35.2672,35.232,35.2408,101115.0
2023-03-29 11:40:00,40.15,40.16,40.12,40.13,95248.0,35.2408,35.2496,35.2145,35.2233,95248.0
2023-03-29 11:45:00,40.13,40.16,40.12,40.15,48838.0,35.2233,35.2496,35.2145,35.2408,48838.0
2023-03-29 11:50:00,40.14,40.17,40.12,40.17,76595.0,35.232,35.2584,35.2145,35.2584,76595.0
2023-03-29 11:55:00,40.16,40.2,40.16,40.17,156929.0,35.2496,35.2847,35.2496,35.2584,156929.0
2023-03-29 12:00:00,40.18,40.19,40.14,40.15,87804.0,35.2672,35.2759,35.232,35.2408,87804.0
2023-03-29 12:05:00,40.15,40.16,40.1,40.11,109199.0,35.2408,35.2496,35.1969,35.2057,109199.0
2023-03-29 12:10:00,40.11,40.12,40.08,40.1,63270.0,35.2057,35.2145,35.1794,35.1969,63270.0
2023-03-29 12:15:00,40.09,40.14,40.08,40.11,101951.0,35.1882,35.232,35.1794,35.2057,101951.0
2023-03-29 12:20:00,40.11,40.14,40.09,40.09,91065.0,35.2057,35.232,35.1882,35.1882,91065.0
2023-03-29 12:25:00,40.09,40.11,40.06,40.07,95907.0,35.1882,35.2057,35.1618,35.1706,95907.0
2023-03-29 12:30:00,40.08,40.11,40.07,40.08,71168.0,35.1794,35.2057,35.1706,35.1794,71168.0
2023-03-29 12:35:00,40.07,40.11,40.07,40.09,110191.0,35.1706,35.2057,35.1706,35.1882,110191.0
2023-03-29 12:40:00,40.09,40.13,40.08,40.13,54547.0,35.1882,35.2233,35.1794,35.2233,54547.0
2023-03-29 12:45:00,40.13,40.14,40.11,40.14,76840.0,35.2233,35.232,35.2057,35.232,76840.0
2023-03-29 12:50:00,40.14,40.15,40.13,40.14,63362.0,35.232,35.2408,35.2233,35.232,63362.0
2023-03-29 12:55:00,40.13,40.15,40.12,40.13,61154.0,35.2233,35.2408,35.2145,35.2233,61154.0
2023-03-29 13:00:00,40.13,40.15,40.12,40.14,63249.0,35.2233,35.2408,35.2145,35.232,63249.0
2023-03-29 13:05:00,40.14,40.15,40.13,40.14,53997.0,35.232,35.2408,35.2233,35.232,53997.0
2023-03-29 13:10:00,40.14,40.18,40.12,40.17,123766.0,35.232,35.2672,35.2145,35.2584,123766.0
2023-03-29 13:15:00,40.16,40.19,40.15,40.18,85686.0,35.2496,35.2759,35.2408,35.2672,85686.0
2023-03-29 13:20:00,40.18,40.18,40.14,40.16,61885.0,35.2672,35.2672,35.232,35.2496,61885.0
2023-03-29 13:25:00,40.15,40.21,40.15,40.19,212113.0,35.2408,35.2935,35.2408,35.2759,212113.0
2023-03-29 13:30:00,40.19,40.21,40.19,40.2,142199.0,35.2759,35.2935,35.2759,35.2847,142199.0
2023-03-29 13:35:00,40.21,40.23,40.19,40.2,234610.0,35.2935,35.311,35.2759,35.2847,234610.0
2023-03-29 13:40:00,40.2,40.22,40.2,40.21,107953.0,35.2847,35.3023,35.2847,35.2935,107953.0
2023-03-29 13:45:00,40.21,40.22,40.2,40.21,77488.0,35.2935,35.3023,35.2847,35.2935,77488.0
2023-03-29 13:50:00,40.21,40.22,40.19,40.19,65888.0,35.2935,35.3023,35.2759,35.2759,65888.0
2023-03-29 13:55:00,40.2,40.2,40.15,40.15,57068.0,35.2847,35.2847,35.2408,35.2408,57068.0
2023-03-29 14:00:00,40.16,40.16,40.13,40.14,50282.0,35.2496,35.2496,35.2233,35.232,50282.0
2023-03-29 14:05:00,40.13,40.15,40.12,40.14,108295.0,35.2233,35.2408,35.2145,35.232,108295.0
2023-03-29 14:10:00,40.14,40.18,40.13,40.15,84882.0,35.232,35.2672,35.2233,35.2408,84882.0
2023-03-29 14:15:00,40.15,40.16,40.13,40.13,78510.0,35.2408,35.2496,35.2233,35.2233,78510.0
2023-03-29 14:20:00,40.13,40.15,40.11,40.15,93597.0,35.2233,35.2408,35.2057,35.2408,93597.0
2023-03-29 14:25:00,40.15,40.19,40.14,40.14,113372.0,35.2408,35.2759,35.232,35.232,113372.0
2023-03-29 14:30:00,40.15,40.16,40.12,40.13,79081.0,35.2408,35.2496,35.2145,35.2233,79081.0
2023-03-29 14:35:00,40.14,40.15,40.12,40.15,61863.0,35.232,35.2408,35.2145,35.2408,61863.0
2023-03-29 14:40:00,40.15,40.17,40.13,40.14,84641.0,35.2408,35.2584,35.2233,35.232,84641.0
2023-03-29 14:45:00,40.14,40.16,40.12,40.16,67738.0,35.232,35.2496,35.2145,35.2496,67738.0
2023-03-29 14:50:00,40.16,40.17,40.13,40.16,127063.0,35.2496,35.2584,35.2233,35.2496,127063.0
2023-03-29 14:55:00,40.16,40.17,40.15,40.16,107160.0,35.2496,35.2584,35.2408,35.2496,107160.0
2023-03-29 15:00:00,40.16,40.17,40.11,40.14,162582.0,35.2496,35.2584,35.2057,35.232,162582.0
2023-03-29 15:05:00,40.15,40.16,40.12,40.14,90995.0,35.2408,35.2496,35.2145,35.232,90995.0
2023-03-29 15:10:00,40.14,40.15,40.09,40.12,162115.0,35.232,35.2408,35.1882,35.2145,162115.0
2023-03-29 15:15:00,40.11,40.19,40.11,40.18,150396.0,35.2057,35.2759,35.2057,35.2672,150396.0
2023-03-29 15:20:00,40.17,40.19,40.14,40.17,131329.0,35.2584,35.2759,35.232,35.2584,131329.0
2023-03-29 15:25:00,40.18,40.19,40.15,40.16,143363.0,35.2672,35.2759,35.2408,35.2496,143363.0
2023-03-29 15:30:00,40.17,40.19,40.15,40.17,155454.0,35.2584,35.2759,35.2408,35.2584,155454.0
2023-03-29 15:35:00,40.17,40.19,40.15,40.16,142019.0,35.2584,35.2759,35.2408,35.2496,142019.0
2023-03-29 15:40:00,40.16,40.21,40.15,40.21,157668.0,35.2496,35.2935,35.2408,35.2935,157668.0
2023-03-29 15:45:00,40.2,40.24,40.19,40.23,239022.0,35.2847,35.3198,35.2759,35.311,239022.0
2023-03-29 15:50:00,40.24,40.27,40.22,40.23,320078.0,35.3198,35.3461,35.3023,35.311,320078.0
2023-03-29 15:55:00,40.22,40.26,40.21,40.26,691344.0,35.3023,35.3374,35.2935,35.3374,691344.0
2023-03-30 09:30:00,40.42,40.49,40.36,40.47,564000.0,35.4778,35.5392,35.4251,35.5217,564000.0
2023-03-30 09:35:00,40.46,40.49,40.4,40.41,155683.0,35.5129,35.5392,35.4603,35.469,155683.0
2023-03-30 09:40:00,40.41,40.43,40.32,40.37,239576.0,35.469,35.4866,35.39,35.4339,239576.0
2023-03-30 09:45:00,40.37,40.4,40.32,40.4,118892.0,35.4339,35.4603,35.39,35.4603,118892.0
2023-03-30 09:50:00,40.4,40.43,40.37,40.41,131661.0,35.4603,35.4866,35.4339,35.469,131661.0
2023-03-30 09:55:00,40.41,40.46,40.4,40.41,127151.0,35.469,35.5129,35.4603,35.469,127151.0
2023-03-30 10:00:00,40.42,40.45,40.4,40.42,109912.0,35.4778,35.5041,35.4603,35.4778,109912.0
2023-03-30 10:05:00,40.42,40.43,40.36,40.38,89642.0,35.4778,35.4866,35.4251,35.4427,89642.0
2023-03-30 10:10:00,40.37,40.4,40.32,40.33,119938.0,35.4339,35.4603,35.39,35.3988,119938.0
2023-03-30 10:15:00,40.32,40.37,40.3,40.37,115721.0,35.39,35.4339,35.3725,35.4339,115721.0
2023-03-30 10:20:00,40.37,40.4,40.37,40.38,82781.0,35.4339,35.4603,35.4339,35.4427,82781.0
2023-03-30 10:25:00,40.38,40.45,40.37,40.43,110159.0,35.4427,35.5041,35.4339,35.4866,110159.0
2023-03-30 10:30:00,40.43,40.45,40.39,40.4,87527.0,35.4866,35.5041,35.4515,35.4603,87527.0
2023-03-30 10:35:00,40.4,40.4,40.35,40.38,83322.0,35.4603,35.4603,35.4164,35.4427,83322.0
2023-03-30 10:40:00,40.38,40.4,40.37,40.39,110703.0,35.4427,35.4603,35.4339,35.4515,110703.0
2023-03-30 10:45:00,40.39,40.39,40.34,40.36,87147.0,35.4515,35.4515,35.4076,35.4251,87147.0
2023-03-30 10:50:00,40.36,40.37,40.34,40.35,127681.0,35.4251,35.4339,35.4076,35.4164,127681.0
2023-03-30 10:55:00,40.34,40.38,40.34,40.34,86506.0,35.4076,35.4427,35.4076,35.4076,86506.0
2023-03-30 11:00:00,40.34,40.38,40.32,40.37,111026.0,35.4076,35.4427,35.39,35.4339,111026.0
2023-03-30 11:05:00,40.37,40.37,40.33,40.36,134030.0,35.4339,35.4339,35.3988,35.4251,134030.0
2023-03-30 11:10:00,40.36,40.36,40.28,40.29,190983.0,35.4251,35.4251,35.3549,35.3637,190983.0
2023-03-30 11:15:00,40.28,40.31,40.25,40.3,257782.0,35.3549,35.3813,35.3286,35.3725,257782.0
2023-03-30 11:20:00,40.31,40.36,40.3,40.35,201500.0,35.3813,35.4251,35.3725,35.4164,201500.0
2023-03-30 11:25:00,40.36,40.37,40.33,40.34,85651.0,35.4251,35.4339,35.3988,35.4076,85651.0
2023-03-30 11:30:00,40.33,40.36,40.31,40.35,100698.0,35.3988,35.4251,35.3813,35.4164,100698.0
2023-03-30 11:35:00,40.34,40.37,40.32,40.32,88792.0,35.4076,35.4339,35.39,35.39,88792.0
2023-03-30 11:40:00,40.33,40.39,40.32,40.37,150241.0,35.3988,35.4515,35.39,35.4339,150241.0
2023-03-30 11:45:00,40.36,40.36,40.29,40.32,135155.0,35.4251,35.4251,35.3637,35.39,135155.0
2023-03-30 11:50:00,40.32,40.34,40.29,40.32,58372.0,35.39,35.4076,35.3637,35.39,58372.0
2023-03-30 11:55:00,40.32,40.33,40.31,40.32,57466.0,35.39,35.3988,35.3813,35.39,57466.0
2023-03-30 12:00:00,40.31,40.33,40.3,40.31,68168.0,35.3813,35.3988,35.3725,35.3813,68168.0
2023-03-30 12:05:00,40.32,40.32,40.28,40.3,93903.0,35.39,35.39,35.3549,35.3725,93903.0
2023-03-30 12:10:00,40.29,40.31,40.26,40.29,83138.0,35.3637,35.3813,35.3374,35.3637,83138.0
2023-03-30 12:15:00,40.29,40.34,40.27,40.34,84983.0,35.3637,35.4076,35.3461,35.4076,84983.0
2023-03-30 12:20:00,40.34,40.35,40.29,40.3,128731.0,35.4076,35.4164,35.3637,35.3725,128731.0
2023-03-30 12:25:00,40.3,40.33,40.27,40.29,104108.0,35.3725,35.3988,35.3461,35.3637,104108.0
2023-03-30 12:30:00,40.3,40.3,40.27,40.3,74857.0,35.3725,35.3725,35.3461,35.3725,74857.0
2023-03-30 12:35:00,40.3,40.31,40.28,40.3,73564.0,35.3725,35.3813,35.3549,35.3725,73564.0
2023-03-30 12:40:00,40.3,40.32,40.29,40.31,81544.0,35.3725,35.39,35.3637,35.3813,81544.0
2023-03-30 12:45:00,40.31,40.31,40.27,40.29,72599.0,35.3813,35.3813,35.3461,35.3637,72599.0
2023-03-30 12:50:00,40.3,40.3,40.27,40.29,63063.0,35.3725,35.3725,35.3461,35.3637,63063.0
2023-03-30 12:55:00,40.29,40.29,40.26,40.27,59932.0,35.3637,35.3637,35.3374,35.3461,59932.0
2023-03-30 13:00:00,40.27,40.31,40.27,40.3,88693.0,35.3461,35.3813,35.3461,35.3725,88693.0
2023-03-30 13:05:00,40.3,40.3,40.28,40.29,31596.0,35.3725,35.3725,35.3549,35.3637,31596.0
2023-03-30 13:10:00,40.29,40.31,40.28,40.3,75663.0,35.3637,35.3813,35.3549,35.3725,75663.0
2023-03-30 13:15:00,40.31,40.34,40.3,40.34,60858.0,35.3813,35.4076,35.3725,35.4076,60858.0
2023-03-30 13:20:00,40.34,40.35,40.3,40.31,121870.0,35.4076,35.4164,35.3725,35.3813,121870.0
2023-03-30 13:25:00,40.31,40.33,40.3,40.33,32733.0,35.3813,35.3988,35.3725,35.3988,32733.0
2023-03-30 13:30:00,40.33,40.33,40.28,40.29,75643.0,35.3988,35.3988,35.3549,35.3637,75643.0
2023-03-30 13:35:00,40.3,40.3,40.27,40.29,34717.0,35.3725,35.3725,35.3461,35.3637,34717.0
2023-03-30 13:40:00,40.28,40.32,40.28,40.32,68448.0,35.3549,35.39,35.3549,35.39,68448.0
2023-03-30 13:45:00,40.32,40.32,40.28,40.3,62662.0,35.39,35.39,35.3549,35.3725,62662.0
2023-03-30 13:50:00,40.3,40.32,40.29,40.3,52788.0,35.3725,35.39,35.3637,35.3725,52788.0
2023-03-30 13:55:00,40.29,40.32,40.28,40.32,72906.0,35.3637,35.39,35.3549,35.39,72906.0
2023-03-30 14:00:00,40.32,40.32,40.29,40.3,73190.0,35.39,35.39,35.3637,35.3725,73190.0
2023-03-30 14:05:00,40.3,40.33,40.29,40.31,47426.0,35.3725,35.3988,35.3637,35.3813,47426.0
2023-03-30 14:10:00,40.32,40.35,40.31,40.33,66793.0,35.39,35.4164,35.3813,35.3988,66793.0
2023-03-30 14:15:00,40.32,40.33,40.28,40.28,52799.0,35.39,35.3988,35.3549,35.3549,52799.0
2023-03-30 14:20:00,40.29,40.32,40.28,40.32,37861.0,35.3637,35.39,35.3549,35.39,37861.0
2023-03-30 14:25:00,40.32,40.33,40.31,40.33,36689.0,35.39,35.3988,35.3813,35.3988,36689.0
2023-03-30 14:30:00,40.33,40.36,40.32,40.34,76113.0,35.3988,35.4251,35.39,35.4076,76113.0
2023-03-30 14:35:00,40.34,40.35,40.3,40.31,88121.0,35.4076,35.4164,35.3725,35.3813,88121.0
2023-03-30 14:40:00,40.31,40.33,40.31,40.32,56338.0,35.3813,35.3988,35.3813,35.39,56338.0
2023-03-30 14:45:00,40.32,40.32,40.28,40.29,68199.0,35.39,35.39,35.3549,35.3637,68199.0
2023-03-30 14:50:00,40.29,40.3,40.26,40.3,62115.0,35.3637,35.3725,35.3374,35.3725,62115.0
2023-03-30 14:55:00,40.3,40.31,40.28,40.3,67013.0,35.3725,35.3813,35.3549,35.3725,67013.0
2023-03-30 15:00:00,40.3,40.35,40.29,40.34,77542.0,35.3725,35.4164,35.3637,35.4076,77542.0
2023-03-30 15:05:00,40.34,40.35,40.3,40.32,72270.0,35.4076,35.4164,35.3725,35.39,72270.0
2023-03-30 15:10:00,40.31,40.31,40.28,40.3,45224.0,35.3813,35.3813,35.3549,35.3725,45224.0
2023-03-30 15:15:00,40.3,40.33,40.29,40.32,57475.0,35.3725,35.3988,35.3637,35.39,57475.0
2023-03-30 15:20:00,40.32,40.34,40.31,40.32,86009.0,35.39,35.4076,35.3813,35.39,86009.0
2023-03-30 15:25:00,40.33,40.35,40.31,40.34,89540.0,35.3988,35.4164,35.3813,35.4076,89540.0
2023-03-30 15:30:00,40.34,40.37,40.32,40.32,143578.0,35.4076,35.4339,35.39,35.39,143578.0
2023-03-30 15:35:00,40.32,40.36,40.31,40.34,124568.0,35.39,35.4251,35.3813,35.4076,124568.0
2023-03-30 15:40:00,40.34,40.35,40.3,40.33,134620.0,35.4076,35.4164,35.3725,35.3988,134620.0
2023-03-30 15:45:00,40.32,40.34,40.3,40.33,128422.0,35.39,35.4076,35.3725,35.3988,128422.0
2023-03-30 15:50:00,40.33,40.37,40.31,40.33,393673.0,35.3988,35.4339,35.3813,35.3988,393673.0
2023-03-30 15:55:00,40.33,40.38,40.32,40.37,611006.0,35.3988,35.4427,35.39,35.4339,611006.0
2023-03-31 09:30:00,40.55,40.6,40.44,40.53,472125.0,35.5919,35.6358,35.4954,35.5744,472125.0
2023-03-31 09:35:00,40.52,40.54,40.44,40.45,127738.0,35.5656,35.5831,35.4954,35.5041,127738.0
2023-03-31 09:40:00,40.45,40.47,40.41,40.42,98036.0,35.5041,35.5217,35.469,35.4778,98036.0
2023-03-31 09:45:00,40.41,40.47,40.39,40.43,86367.0,35.469,35.5217,35.4515,35.4866,86367.0
2023-03-31 09:50:00,40.43,40.5,40.41,40.5,88907.0,35.4866,35.548,35.469,35.548,88907.0
2023-03-31 09:55:00,40.5,40.56,40.48,40.53,71147.0,35.548,35.6007,35.5305,35.5744,71147.0
2023-03-31 10:00:00,40.54,40.54,40.48,40.5,85677.0,35.5831,35.5831,35.5305,35.548,85677.0
2023-03-31 10:05:00,40.5,40.53,40.48,40.51,84823.0,35.548,35.5744,35.5305,35.5568,84823.0
2023-03-31 10:10:00,40.52,40.57,40.5,40.57,104069.0,35.5656,35.6095,35.548,35.6095,104069.0
2023-03-31 10:15:00,40.57,40.57,40.53,40.55,125856.0,35.6095,35.6095,35.5744,35.5919,125856.0
2023-03-31 10:20:00,40.55,40.56,40.51,40.52,173844.0,35.5919,35.6007,35.5568,35.5656,173844.0
2023-03-31 10:25:00,40.52,40.55,40.5,40.52,106242.0,35.5656,35.5919,35.548,35.5656,106242.0
2023-03-31 10:30:00,40.51,40.55,40.5,40.52,98576.0,35.5568,35.5919,35.548,35.5656,98576.0
2023-03-31 10:35:00,40.52,40.56,40.51,40.55,78815.0,35.5656,35.6007,35.5568,35.5919,78815.0
2023-03-31 10:40:00,40.55,40.59,40.54,40.55,121181.0,35.5919,35.627,35.5831,35.5919,121181.0
2023-03-31 10:45:00,40.55,40.57,40.53,40.53,87908.0,35.5919,35.6095,35.5744,35.5744,87908.0
2023-03-31 10:50:00,40.53,40.57,40.53,40.54,139654.0,35.5744,35.6095,35.5744,35.5831,139654.0
2023-03-31 10:55:00,40.54,40.54,40.48,40.48,96636.0,35.5831,35.5831,35.5305,35.5305,96636.0
2023-03-31 11:00:00,40.48,40.49,40.43,40.44,120439.0,35.5305,35.5392,35.4866,35.4954,120439.0
2023-03-31 11:05:00,40.44,40.46,40.41,40.43,161662.0,35.4954,35.5129,35.469,35.4866,161662.0
2023-03-31 11:10:00,40.44,40.48,40.42,40.45,162586.0,35.4954,35.5305,35.4778,35.5041,162586.0
2023-03-31 11:15:00,40.44,40.45,40.4,40.41,101587.0,35.4954,35.5041,35.4603,35.469,101587.0
2023-03-31 11:20:00,40.41,40.45,40.4,40.41,77841.0,35.469,35.5041,35.4603,35.469,77841.0
2023-03-31 11:25:00,40.41,40.41,40.36,40.4,185244.0,35.469,35.469,35.4251,35.4603,185244.0
2023-03-31 11:30:00,40.4,40.42,40.38,40.4,114052.0,35.4603,35.4778,35.4427,35.4603,114052.0
2023-03-31 11:35:00,40.41,40.41,40.34,40.34,107359.0,35.469,35.469,35.4076,35.4076,107359.0
2023-03-31 11:40:00,40.34,40.36,40.31,40.34,136349.0,35.4076,35.4251,35.3813,35.4076,136349.0
2023-03-31 11:45:00,40.33,40.35,40.31,40.34,131582.0,35.3988,35.4164,35.3813,35.4076,131582.0
2023-03-31 11:50:00,40.34,40.35,40.33,40.35,81048.0,35.4076,35.4164,35.3988,35.4164,81048.0
2023-03-31 11:55:00,40.34,40.36,40.33,40.34,119653.0,35.4076,35.4251,35.3988,35.4076,119653.0
2023-03-31 12:00:00,40.35,40.39,40.34,40.35,133804.0,35.4164,35.4515,35.4076,35.4164,133804.0
2023-03-31 12:05:00,40.35,40.36,40.32,40.32,116294.0,35.4164,35.4251,35.39,35.39,116294.0
2023-03-31 12:10:00,40.33,40.36,40.32,40.35,92879.0,35.3988,35.4251,35.39,35.4164,92879.0
2023-03-31 12:15:00,40.34,40.36,40.34,40.35,110379.0,35.4076,35.4251,35.4076,35.4164,110379.0
2023-03-31 12:20:00,40.35,40.38,40.33,40.34,147751.0,35.4164,35.4427,35.3988,35.4076,147751.0
2023-03-31 12:25:00,40.34,40.36,40.32,40.36,307473.0,35.4076,35.4251,35.39,35.4251,307473.0
2023-03-31 12:30:00,40.36,40.37,40.33,40.34,118271.0,35.4251,35.4339,35.3988,35.4076,118271.0
2023-03-31 12:35:00,40.34,40.36,40.33,40.36,114078.0,35.4076,35.4251,35.3988,35.4251,114078.0
2023-03-31 12:40:00,40.35,40.36,40.31,40.32,191247.0,35.4164,35.4251,35.3813,35.39,191247.0
2023-03-31 12:45:00,40.32,40.37,40.31,40.36,253378.0,35.39,35.4339,35.3813,35.4251,253378.0
2023-03-31 12:50:00,40.36,40.37,40.34,40.36,108071.0,35.4251,35.4339,35.4076,35.4251,108071.0
2023-03-31 12:55:00,40.36,40.38,40.34,40.34,128995.0,35.4251,35.4427,35.4076,35.4076,128995.0
2023-03-31 13:00:00,40.35,40.35,40.28,40.29,266512.0,35.4164,35.4164,35.3549,35.3637,266512.0
2023-03-31 13:05:00,40.29,40.34,40.28,40.34,157638.0,35.3637,35.4076,35.3549,35.4076,157638.0
2023-03-31 13:10:00,40.34,40.35,40.32,40.34,86658.0,35.4076,35.4164,35.39,35.4076,86658.0
2023-03-31 13:15:00,40.34,40.35,40.32,40.34,62476.0,35.4076,35.4164,35.39,35.4076,62476.0
2023-03-31 13:20:00,40.33,40.35,40.32,40.33,101934.0,35.3988,35.4164,35.39,35.3988,101934.0
2023-03-31 13:25:00,40.33,40.35,40.33,40.35,76458.0,35.3988,35.4164,35.3988,35.4164,76458.0
2023-03-31 13:30:00,40.35,40.35,40.32,40.35,93049.0,35.4164,35.4164,35.39,35.4164,93049.0
2023-03-31 13:35:00,40.34,40.36,40.34,40.35,61336.0,35.4076,35.4251,35.4076,35.4164,61336.0
2023-03-31 13:40:00,40.36,40.37,40.34,40.37,104741.0,35.4251,35.4339,35.4076,35.4339,104741.0
2023-03-31 13:45:00,40.37,40.37,40.34,40.35,116662.0,35.4339,35.4339,35.4076,35.4164,116662.0
2023-03-31 13:50:00,40.34,40.37,40.33,40.35,95060.0,35.4076,35.4339,35.3988,35.4164,95060.0
2023-03-31 13:55:00,40.35,40.38,40.35,40.37,196102.0,35.4164,35.4427,35.4164,35.4339,196102.0
2023-03-31 14:00:00,40.37,40.38,40.36,40.37,108931.0,35.4339,35.4427,35.4251,35.4339,108931.0
2023-03-31 14:05:00,40.38,40.38,40.34,40.34,230362.0,35.4427,35.4427,35.4076,35.4076,230362.0
2023-03-31 14:10:00,40.34,40.35,40.32,40.34,108996.0,35.4076,35.4164,35.39,35.4076,108996.0
2023-03-31 14:15:00,40.35,40.37,40.33,40.34,111486.0,35.4164,35.4339,35.3988,35.4076,111486.0
2023-03-31 14:20:00,40.34,40.36,40.33,40.34,87938.0,35.4076,35.4251,35.3988,35.4076,87938.0
2023-03-31 14:25:00,40.33,40.34,40.31,40.34,103081.0,35.3988,35.4076,35.3813,35.4076,103081.0
2023-03-31 14:30:00,40.34,40.36,40.33,40.36,82339.0,35.4076,35.4251,35.3988,35.4251,82339.0
2023-03-31 14:35:00,40.36,40.36,40.34,40.36,86745.0,35.4251,35.4251,35.4076,35.4251,86745.0
2023-03-31 14:40:00,40.36,40.4,40.35,40.4,111555.0,35.4251,35.4603,35.4164,35.4603,111555.0
2023-03-31 14:45:00,40.4,40.41,40.38,40.39,215908.0,35.4603,35.469,35.4427,35.4515,215908.0
2023-03-31 14:50:00,40.38,40.39,40.35,40.35,370725.0,35.4427,35.4515,35.4164,35.4164,370725.0
2023-03-31 14:55:00,40.35,40.36,40.31,40.34,267954.0,35.4164,35.4251,35.3813,35.4076,267954.0
2023-03-31 15:00:00,40.35,40.5,40.35,40.5,220057.0,35.4164,35.548,35.4164,35.548,220057.0
2023-03-31 15:05:00,40.5,40.51,40.46,40.48,184500.0,35.548,35.5568,35.5129,35.5305,184500.0
2023-03-31 15:10:00,40.47,40.51,40.47,40.47,137020.0,35.5217,35.5568,35.5217,35.5217,137020.0
2023-03-31 15:15:00,40.47,40.54,40.47,40.53,192680.0,35.5217,35.5831,35.5217,35.5744,192680.0
2023-03-31 15:20:00,40.53,40.58,40.53,40.58,172149.0,35.5744,35.6182,35.5744,35.6182,172149.0
2023-03-31 15:25:00,40.58,40.62,40.57,40.62,294761.0,35.6182,35.6534,35.6095,35.6534,294761.0
2023-03-31 15:30:00,40.62,40.65,40.59,40.61,273854.0,35.6534,35.6797,35.627,35.6446,273854.0
2023-03-31 15:35:00,40.61,40.61,40.53,40.55,365969.0,35.6446,35.6446,35.5744,35.5919,365969.0
2023-03-31 15:40:00,40.55,40.56,40.53,40.55,196593.0,35.5919,35.6007,35.5744,35.5919,196593.0
2023-03-31 15:45:00,40.54,40.58,40.53,40.53,239380.0,35.5831,35.6182,35.5744,35.5744,239380.0
2023-03-31 15:50:00,40.54,40.66,40.52,40.66,864021.0,35.5831,35.6885,35.5656,35.6885,864021.0
2023-03-31 15:55:00,40.66,40.83,40.65,40.79,3244917.0,35.6885,35.8377,35.6797,35.8026,3244917.0
2023-04-03 09:30:00,40.69,40.76,40.65,40.67,453731.0,35.7148,35.7762,35.6797,35.6972,453731.0
2023-04-03 09:35:00,40.67,40.74,40.67,40.73,162498.0,35.6972,35.7587,35.6972,35.7499,162498.0
2023-04-03 09:40:00,40.73,40.78,40.71,40.74,177536.0,35.7499,35.7938,35.7324,35.7587,177536.0
2023-04-03 09:45:00,40.74,40.81,40.72,40.79,222497.0,35.7587,35.8201,35.7411,35.8026,222497.0
2023-04-03 09:50:00,40.79,40.97,40.77,40.97,284853.0,35.8026,35.9606,35.785,35.9606,284853.0
2023-04-03 09:55:00,40.96,40.98,40.87,40.91,273604.0,35.9518,35.9693,35.8728,35.9079,273604.0
2023-04-03 10:00:00,40.91,41.02,40.9,40.93,411168.0,35.9079,36.0044,35.8991,35.9255,411168.0
2023-04-03 10:05:00,40.93,40.99,40.91,40.98,151345.0,35.9255,35.9781,35.9079,35.9693,151345.0
2023-04-03 10:10:00,40.98,40.98,40.88,40.91,145427.0,35.9693,35.9693,35.8816,35.9079,145427.0
2023-04-03 10:15:00,40.9,41.0,40.88,40.98,143320.0,35.8991,35.9869,35.8816,35.9693,143320.0
2023-04-03 10:20:00,40.98,41.0,40.96,40.98,83748.0,35.9693,35.9869,35.9518,35.9693,83748.0
2023-04-03 10:25:00,40.98,41.02,40.97,40.99,219494.0,35.9693,36.0044,35.9606,35.9781,219494.0
2023-04-03 10:30:00,40.99,41.06,40.99,41.02,182899.0,35.9781,36.0396,35.9781,36.0044,182899.0
2023-04-03 10:35:00,41.02,41.07,41.01,41.04,131238.0,36.0044,36.0483,35.9957,36.022,131238.0
2023-04-03 10:40:00,41.04,41.06,40.99,40.99,140914.0,36.022,36.0396,35.9781,35.9781,140914.0
2023-04-03 10:45:00,41.0,41.06,40.98,41.05,179087.0,35.9869,36.0396,35.9693,36.0308,179087.0
2023-04-03 10:50:00,41.05,41.09,41.03,41.06,141477.0,36.0308,36.0659,36.0132,36.0396,141477.0
2023-04-03 10:55:00,41.07,41.1,41.05,41.05,132914.0,36.0483,36.0747,36.0308,36.0308,132914.0
2023-04-03 11:00:00,41.05,41.14,41.04,41.13,179438.0,36.0308,36.1098,36.022,36.101,179438.0
2023-04-03 11:05:00,41.14,41.15,41.07,41.08,80930.0,36.1098,36.1186,36.0483,36.0571,80930.0
2023-04-03 11:10:00,41.08,41.15,41.07,41.13,120610.0,36.0571,36.1186,36.0483,36.101,120610.0
2023-04-03 11:15:00,41.12,41.14,41.08,41.13,108873.0,36.0922,36.1098,36.0571,36.101,108873.0
2023-04-03 11:20:00,41.13,41.14,41.1,41.11,76555.0,36.101,36.1098,36.0747,36.0834,76555.0
2023-04-03 11:25:00,41.11,41.17,41.09,41.15,232582.0,36.0834,36.1361,36.0659,36.1186,232582.0
2023-04-03 11:30:00,41.15,41.21,41.12,41.2,208156.0,36.1186,36.1712,36.0922,36.1624,208156.0
2023-04-03 11:35:00,41.2,41.21,41.16,41.17,145623.0,36.1624,36.1712,36.1273,36.1361,145623.0
2023-04-03 11:40:00,41.18,41.25,41.17,41.25,226882.0,36.1449,36.2063,36.1361,36.2063,226882.0
2023-04-03 11:45:00,41.25,41.3,41.24,41.26,300327.0,36.2063,36.2502,36.1975,36.2151,300327.0
2023-04-03 11:50:00,41.25,41.34,41.24,41.33,454525.0,36.2063,36.2853,36.1975,36.2765,454525.0
2023-04-03 11:55:00,41.33,41.37,41.3,41.36,172239.0,36.2765,36.3117,36.2502,36.3029,172239.0
2023-04-03 12:00:00,41.37,41.43,41.34,41.34,288486.0,36.3117,36.3643,36.2853,36.2853,288486.0
2023-04-03 12:05:00,41.35,41.35,41.24,41.28,321543.0,36.2941,36.2941,36.1975,36.2327,321543.0
2023-04-03 12:10:00,41.27,41.28,41.25,41.25,84086.0,36.2239,36.2327,36.2063,36.2063,84086.0
2023-04-03 12:15:00,41.26,41.29,41.25,41.26,214977.0,36.2151,36.2414,36.2063,36.2151,214977.0
2023-04-03 12:20:00,41.25,41.31,41.25,41.3,172081.0,36.2063,36.259,36.2063,36.2502,172081.0
2023-04-03 12:25:00,41.3,41.31,41.28,41.3,62613.0,36.2502,36.259,36.2327,36.2502,62613.0
2023-04-03 12:30:00,41.3,41.34,41.29,41.34,105501.0,36.2502,36.2853,36.2414,36.2853,105501.0
2023-04-03 12:35:00,41.34,41.38,41.33,41.38,122231.0,36.2853,36.3204,36.2765,36.3204,122231.0
2023-04-03 12:40:00,41.38,41.4,41.34,41.36,143124.0,36.3204,36.338,36.2853,36.3029,143124.0
2023-04-03 12:45:00,41.37,41.38,41.36,41.38,77374.0,36.3117,36.3204,36.3029,36.3204,77374.0
2023-04-03 12:50:00,41.37,41.42,41.36,41.37,107276.0,36.3117,36.3555,36.3029,36.3117,107276.0
2023-04-03 12:55:00,41.37,41.39,41.35,41.36,74709.0,36.3117,36.3292,36.2941,36.3029,74709.0
2023-04-03 13:00:00,41.36,41.38,41.33,41.37,68855.0,36.3029,36.3204,36.2765,36.3117,68855.0
2023-04-03 13:05:00,41.37,41.38,41.32,41.37,138349.0,36.3117,36.3204,36.2678,36.3117,138349.0
2023-04-03 13:10:00,41.38,41.4,41.32,41.33,138957.0,36.3204,36.338,36.2678,36.2765,138957.0
2023-04-03 13:15:00,41.33,41.35,41.31,41.35,88023.0,36.2765,36.2941,36.259,36.2941,88023.0
2023-04-03 13:20:00,41.35,41.37,41.33,41.37,91083.0,36.2941,36.3117,36.2765,36.3117,91083.0
2023-04-03 13:25:00,41.37,41.39,41.35,41.36,97817.0,36.3117,36.3292,36.2941,36.3029,97817.0
2023-04-03 13:30:00,41.36,41.39,41.33,41.37,125946.0,36.3029,36.3292,36.2765,36.3117,125946.0
2023-04-03 13:35:00,41.37,41.44,41.36,41.42,214585.0,36.3117,36.3731,36.3029,36.3555,214585.0
2023-04-03 13:40:00,41.41,41.41,41.37,41.38,104488.0,36.3468,36.3468,36.3117,36.3204,104488.0
2023-04-03 13:45:00,41.38,41.38,41.34,41.37,94763.0,36.3204,36.3204,36.2853,36.3117,94763.0
2023-04-03 13:50:00,41.37,41.37,41.33,41.36,102510.0,36.3117,36.3117,36.2765,36.3029,102510.0
2023-04-03 13:55:00,41.36,41.37,41.34,41.37,79869.0,36.3029,36.3117,36.2853,36.3117,79869.0
2023-04-03 14:00:00,41.37,41.41,41.34,41.4,161505.0,36.3117,36.3468,36.2853,36.338,161505.0
2023-04-03 14:05:00,41.4,41.47,41.4,41.44,171355.0,36.338,36.3994,36.338,36.3731,171355.0
2023-04-03 14:10:00,41.44,41.46,41.42,41.45,142429.0,36.3731,36.3906,36.3555,36.3819,142429.0
2023-04-03 14:15:00,41.45,41.45,41.41,41.41,120084.0,36.3819,36.3819,36.3468,36.3468,120084.0
2023-04-03 14:20:00,41.41,41.42,41.38,41.4,92860.0,36.3468,36.3555,36.3204,36.338,92860.0
2023-04-03 14:25:00,41.4,41.4,41.34,41.34,133109.0,36.338,36.338,36.2853,36.2853,133109.0
2023-04-03 14:30:00,41.34,41.38,41.33,41.35,121267.0,36.2853,36.3204,36.2765,36.2941,121267.0
2023-04-03 14:35:00,41.35,41.38,41.34,41.35,111951.0,36.2941,36.3204,36.2853,36.2941,111951.0
2023-04-03 14:40:00,41.36,41.38,41.35,41.38,101245.0,36.3029,36.3204,36.2941,36.3204,101245.0
2023-04-03 14:45:00,41.38,41.4,41.37,41.39,74003.0,36.3204,36.338,36.3117,36.3292,74003.0
2023-04-03 14:50:00,41.4,41.43,41.39,41.43,100086.0,36.338,36.3643,36.3292,36.3643,100086.0
2023-04-03 14:55:00,41.43,41.43,41.39,41.41,197712.0,36.3643,36.3643,36.3292,36.3468,197712.0
2023-04-03 15:00:00,41.41,41.46,41.4,41.46,163331.0,36.3468,36.3906,36.338,36.3906,163331.0
2023-04-03 15:05:00,41.46,41.47,41.41,41.41,218023.0,36.3906,36.3994,36.3468,36.3468,218023.0
2023-04-03 15:10:00,41.42,41.44,41.41,41.42,181992.0,36.3555,36.3731,36.3468,36.3555,181992.0
2023-04-03 15:15:00,41.42,41.44,41.39,41.44,112644.0,36.3555,36.3731,36.3292,36.3731,112644.0
2023-04-03 15:20:00,41.44,41.44,41.41,41.42,136201.0,36.3731,36.3731,36.3468,36.3555,136201.0
2023-04-03 15:25:00,41.42,41.45,41.42,41.43,162341.0,36.3555,36.3819,36.3555,36.3643,162341.0
2023-04-03 15:30:00,41.43,41.44,41.4,41.4,212688.0,36.3643,36.3731,36.338,36.338,212688.0
2023-04-03 15:35:00,41.41,41.43,41.4,41.4,184153.0,36.3468,36.3643,36.338,36.338,184153.0
2023-04-03 15:40:00,41.41,41.44,41.39,41.44,302923.0,36.3468,36.3731,36.3292,36.3731,302923.0
2023-04-03 15:45:00,41.44,41.44,41.41,41.43,275361.0,36.3731,36.3731,36.3468,36.3643,275361.0
2023-04-03 15:50:00,41.42,41.43,41.32,41.33,530560.0,36.3555,36.3643,36.2678,36.2765,530560.0
2023-04-03 15:55:00,41.34,41.38,41.32,41.34,1223710.0,36.2853,36.3204,36.2678,36.2853,1223710.0
2023-04-04 09:30:00,41.44,41.53,41.35,41.42,569674.0,36.3731,36.4521,36.2941,36.3555,569674.0
2023-04-04 09:35:00,41.43,41.43,41.29,41.38,167096.0,36.3643,36.3643,36.2414,36.3204,167096.0
2023-04-04 09:40:00,41.37,41.41,41.31,41.33,158944.0,36.3117,36.3468,36.259,36.2765,158944.0
2023-04-04 09:45:00,41.34,41.37,41.3,41.33,140654.0,36.2853,36.3117,36.2502,36.2765,140654.0
2023-04-04 09:50:00,41.33,41.41,41.29,41.36,158716.0,36.2765,36.3468,36.2414,36.3029,158716.0
2023-04-04 09:55:00,41.35,41.35,41.27,41.27,173433.0,36.2941,36.2941,36.2239,36.2239,173433.0
2023-04-04 10:00:00,41.27,41.32,41.21,41.24,302799.0,36.2239,36.2678,36.1712,36.1975,302799.0
2023-04-04 10:05:00,41.25,41.29,41.21,41.29,212698.0,36.2063,36.2414,36.1712,36.2414,212698.0
2023-04-04 10:10:00,41.29,41.34,41.27,41.33,136470.0,36.2414,36.2853,36.2239,36.2765,136470.0
2023-04-04 10:15:00,41.33,41.38,41.32,41.34,162875.0,36.2765,36.3204,36.2678,36.2853,162875.0
2023-04-04 10:20:00,41.35,41.39,41.33,41.34,211029.0,36.2941,36.3292,36.2765,36.2853,211029.0
2023-04-04 10:25:00,41.34,41.36,41.22,41.23,114478.0,36.2853,36.3029,36.18,36.1888,114478.0
2023-04-04 10:30:00,41.23,41.24,41.18,41.23,333559.0,36.1888,36.1975,36.1449,36.1888,333559.0
2023-04-04 10:35:00,41.23,41.26,41.19,41.2,198858.0,36.1888,36.2151,36.1537,36.1624,198858.0
2023-04-04 10:40:00,41.21,41.22,41.16,41.2,173965.0,36.1712,36.18,36.1273,36.1624,173965.0
2023-04-04 10:45:00,41.19,41.2,41.16,41.16,100559.0,36.1537,36.1624,36.1273,36.1273,100559.0
2023-04-04 10:50:00,41.17,41.19,41.15,41.16,164849.0,36.1361,36.1537,36.1186,36.1273,164849.0
2023-04-04 10:55:00,41.16,41.16,41.07,41.1,165448.0,36.1273,36.1273,36.0483,36.0747,165448.0
2023-04-04 11:00:00,41.1,41.11,41.06,41.09,97048.0,36.0747,36.0834,36.0396,36.0659,97048.0
2023-04-04 11:05:00,41.08,41.08,41.01,41.02,129943.0,36.0571,36.0571,35.9957,36.0044,129943.0
2023-04-04 11:10:00,41.02,41.03,40.99,41.0,159498.0,36.0044,36.0132,35.9781,35.9869,159498.0
2023-04-04 11:15:00,41.0,41.0,40.92,40.96,156156.0,35.9869,35.9869,35.9167,35.9518,156156.0
2023-04-04 11:20:00,40.96,40.96,40.92,40.93,87244.0,35.9518,35.9518,35.9167,35.9255,87244.0
2023-04-04 11:25:00,40.93,40.94,40.84,40.84,223581.0,35.9255,35.9342,35.8465,35.8465,223581.0
2023-04-04 11:30:00,40.84,40.89,40.83,40.89,198147.0,35.8465,35.8903,35.8377,35.8903,198147.0
2023-04-04 11:35:00,40.88,40.94,40.85,40.85,215686.0,35.8816,35.9342,35.8552,35.8552,215686.0
2023-04-04 11:40:00,40.86,40.89,40.84,40.84,160704.0,35.864,35.8903,35.8465,35.8465,160704.0
2023-04-04 11:45:00,40.84,40.96,40.84,40.93,196789.0,35.8465,35.9518,35.8465,35.9255,196789.0
2023-04-04 11:50:00,40.93,40.94,40.86,40.88,127846.0,35.9255,35.9342,35.864,35.8816,127846.0
2023-04-04 11:55:00,40.88,40.88,40.81,40.82,210003.0,35.8816,35.8816,35.8201,35.8289,210003.0
2023-04-04 12:00:00,40.82,40.88,40.78,40.87,377254.0,35.8289,35.8816,35.7938,35.8728,377254.0
2023-04-04 12:05:00,40.87,40.87,40.83,40.87,213903.0,35.8728,35.8728,35.8377,35.8728,213903.0
2023-04-04 12:10:00,40.87,40.87,40.78,40.79,125365.0,35.8728,35.8728,35.7938,35.8026,125365.0
2023-04-04 12:15:00,40.79,40.81,40.77,40.78,135540.0,35.8026,35.8201,35.785,35.7938,135540.0
2023-04-04 12:20:00,40.78,40.87,40.76,40.87,192583.0,35.7938,35.8728,35.7762,35.8728,192583.0
2023-04-04 12:25:00,40.87,40.93,40.86,40.93,198977.0,35.8728,35.9255,35.864,35.9255,198977.0
2023-04-04 12:30:00,40.93,40.95,40.9,40.91,94596.0,35.9255,35.943,35.8991,35.9079,94596.0
2023-04-04 12:35:00,40.91,40.91,40.85,40.87,49849.0,35.9079,35.9079,35.8552,35.8728,49849.0
2023-04-04 12:40:00,40.86,40.86,40.83,40.83,102067.0,35.864,35.864,35.8377,35.8377,102067.0
2023-04-04 12:45:00,40.84,40.9,40.82,40.89,301605.0,35.8465,35.8991,35.8289,35.8903,301605.0
2023-04-04 12:50:00,40.89,40.89,40.81,40.81,78943.0,35.8903,35.8903,35.8201,35.8201,78943.0
2023-04-04 12:55:00,40.81,40.89,40.81,40.84,146595.0,35.8201,35.8903,35.8201,35.8465,146595.0
2023-04-04 13:00:00,40.84,40.9,40.83,40.9,97675.0,35.8465,35.8991,35.8377,35.8991,97675.0
2023-04-04 13:05:00,40.9,40.95,40.88,40.92,83917.0,35.8991,35.943,35.8816,35.9167,83917.0
2023-04-04 13:10:00,40.93,40.93,40.89,40.89,51790.0,35.9255,35.9255,35.8903,35.8903,51790.0
2023-04-04 13:15:00,40.9,40.94,40.89,40.92,170686.0,35.8991,35.9342,35.8903,35.9167,170686.0
2023-04-04 13:20:00,40.92,40.93,40.91,40.93,70196.0,35.9167,35.9255,35.9079,35.9255,70196.0
2023-04-04 13:25:00,40.93,40.94,40.91,40.94,115569.0,35.9255,35.9342,35.9079,35.9342,115569.0
2023-04-04 13:30:00,40.94,40.97,40.93,40.96,98344.0,35.9342,35.9606,35.9255,35.9518,98344.0
2023-04-04 13:35:00,40.96,40.97,40.92,40.97,84076.0,35.9518,35.9606,35.9167,35.9606,84076.0
2023-04-04 13:40:00,40.97,41.0,40.96,40.98,101947.0,35.9606,35.9869,35.9518,35.9693,101947.0
2023-04-04 13:45:00,40.98,41.0,40.97,41.0,59337.0,35.9693,35.9869,35.9606,35.9869,59337.0
2023-04-04 13:50:00,41.0,41.0,40.96,40.97,69290.0,35.9869,35.9869,35.9518,35.9606,69290.0
2023-04-04 13:55:00,40.96,40.98,40.94,40.96,86133.0,35.9518,35.9693,35.9342,35.9518,86133.0
2023-04-04 14:00:00,40.96,41.01,40.94,41.01,130300.0,35.9518,35.9957,35.9342,35.9957,130300.0
2023-04-04 14:05:00,41.01,41.06,40.98,40.99,175509.0,35.9957,36.0396,35.9693,35.9781,175509.0
2023-04-04 14:10:00,40.98,41.02,40.97,40.98,75363.0,35.9693,36.0044,35.9606,35.9693,75363.0
2023-04-04 14:15:00,40.97,40.97,40.92,40.93,96832.0,35.9606,35.9606,35.9167,35.9255,96832.0
2023-04-04 14:20:00,40.93,40.94,40.91,40.91,67084.0,35.9255,35.9342,35.9079,35.9079,67084.0
2023-04-04 14:25:00,40.91,40.93,40.87,40.88,94594.0,35.9079,35.9255,35.8728,35.8816,94594.0
2023-04-04 14:30:00,40.87,40.91,40.87,40.9,114428.0,35.8728,35.9079,35.8728,35.8991,114428.0
2023-04-04 14:35:00,40.9,40.94,40.88,40.91,127026.0,35.8991,35.9342,35.8816,35.9079,127026.0
2023-04-04 14:40:00,40.92,40.92,40.86,40.88,80259.0,35.9167,35.9167,35.864,35.8816,80259.0
2023-04-04 14:45:00,40.87,40.88,40.82,40.83,176221.0,35.8728,35.8816,35.8289,35.8377,176221.0
2023-04-04 14:50:00,40.83,40.85,40.81,40.84,90391.0,35.8377,35.8552,35.8201,35.8465,90391.0
2023-04-04 14:55:00,40.84,40.86,40.83,40.84,85452.0,35.8465,35.864,35.8377,35.8465,85452.0
2023-04-04 15:00:00,40.84,40.9,40.83,40.89,111246.0,35.8465,35.8991,35.8377,35.8903,111246.0
2023-04-04 15:05:00,40.9,40.96,40.88,40.95,115529.0,35.8991,35.9518,35.8816,35.943,115529.0
2023-04-04 15:10:00,40.94,40.96,40.9,40.93,176220.0,35.9342,35.9518,35.8991,35.9255,176220.0
2023-04-04 15:15:00,40.93,40.95,40.92,40.95,145729.0,35.9255,35.943,35.9167,35.943,145729.0
2023-04-04 15:20:00,40.95,40.97,40.9,40.95,194057.0,35.943,35.9606,35.8991,35.943,194057.0
2023-04-04 15:25:00,40.94,40.96,40.92,40.93,174488.0,35.9342,35.9518,35.9167,35.9255,174488.0
2023-04-04 15:30:00,40.93,40.94,40.89,40.91,207646.0,35.9255,35.9342,35.8903,35.9079,207646.0
2023-04-04 15:35:00,40.91,40.94,40.88,40.93,182012.0,35.9079,35.9342,35.8816,35.9255,182012.0
2023-04-04 15:40:00,40.93,40.94,40.9,40.9,218756.0,35.9255,35.9342,35.8991,35.8991,218756.0
2023-04-04 15:45:00,40.91,40.92,40.84,40.84,311668.0,35.9079,35.9167,35.8465,35.8465,311668.0
2023-04-04 15:50:00,40.84,40.89,40.84,40.89,469189.0,35.8465,35.8903,35.8465,35.8903,469189.0
2023-04-04 15:55:00,40.89,40.92,40.85,40.91,952422.0,35.8903,35.9167,35.8552,35.9079,952422.0
2023-04-05 09:30:00,41.29,41.37,41.17,41.24,609704.0,36.2414,36.3117,36.1361,36.1975,609704.0
2023-04-05 09:35:00,41.24,41.41,41.23,41.35,321004.0,36.1975,36.3468,36.1888,36.2941,321004.0
2023-04-05 09:40:00,41.35,41.47,41.32,41.46,271351.0,36.2941,36.3994,36.2678,36.3906,271351.0
2023-04-05 09:45:00,41.46,41.66,41.45,41.66,574655.0,36.3906,36.5662,36.3819,36.5662,574655.0
2023-04-05 09:50:00,41.66,41.85,41.65,41.84,430153.0,36.5662,36.733,36.5574,36.7242,430153.0
2023-04-05 09:55:00,41.83,41.92,41.79,41.87,532819.0,36.7154,36.7944,36.6803,36.7505,532819.0
2023-04-05 10:00:00,41.87,41.9,41.8,41.82,372848.0,36.7505,36.7768,36.6891,36.7066,372848.0
2023-04-05 10:05:00,41.81,41.9,41.81,41.89,316780.0,36.6979,36.7768,36.6979,36.7681,316780.0
2023-04-05 10:10:00,41.9,41.96,41.88,41.91,309225.0,36.7768,36.8295,36.7593,36.7856,309225.0
2023-04-05 10:15:00,41.91,41.95,41.89,41.89,239390.0,36.7856,36.8207,36.7681,36.7681,239390.0
2023-04-05 10:20:00,41.89,41.91,41.82,41.83,255738.0,36.7681,36.7856,36.7066,36.7154,255738.0
2023-04-05 10:25:00,41.83,41.92,41.8,41.8,195804.0,36.7154,36.7944,36.6891,36.6891,195804.0
2023-04-05 10:30:00,41.8,41.82,41.71,41.73,295043.0,36.6891,36.7066,36.6101,36.6276,295043.0
2023-04-05 10:35:00,41.73,41.77,41.66,41.68,385009.0,36.6276,36.6627,36.5662,36.5837,385009.0
2023-04-05 10:40:00,41.68,41.79,41.66,41.76,158225.0,36.5837,36.6803,36.5662,36.654,158225.0
2023-04-05 10:45:00,41.76,41.84,41.75,41.77,413620.0,36.654,36.7242,36.6452,36.6627,413620.0
2023-04-05 10:50:00,41.77,41.79,41.71,41.74,314173.0,36.6627,36.6803,36.6101,36.6364,314173.0
2023-04-05 10:55:00,41.73,41.77,41.73,41.74,128687.0,36.6276,36.6627,36.6276,36.6364,128687.0
2023-04-05 11:00:00,41.74,41.81,41.73,41.8,130220.0,36.6364,36.6979,36.6276,36.6891,130220.0
2023-04-05 11:05:00,41.8,41.84,41.79,41.8,99723.0,36.6891,36.7242,36.6803,36.6891,99723.0
2023-04-05 11:10:00,41.8,41.84,41.79,41.84,128048.0,36.6891,36.7242,36.6803,36.7242,128048.0
2023-04-05 11:15:00,41.84,41.87,41.83,41.87,163809.0,36.7242,36.7505,36.7154,36.7505,163809.0
2023-04-05 11:20:00,41.87,41.91,41.85,41.9,117810.0,36.7505,36.7856,36.733,36.7768,117810.0
2023-04-05 11:25:00,41.9,41.92,41.87,41.89,292351.0,36.7768,36.7944,36.7505,36.7681,292351.0
2023-04-05 11:30:00,41.89,41.97,41.88,41.97,209561.0,36.7681,36.8383,36.7593,36.8383,209561.0
2023-04-05 11:35:00,41.97,41.98,41.95,41.95,207386.0,36.8383,36.8471,36.8207,36.8207,207386.0
2023-04-05 11:40:00,41.95,42.0,41.95,41.96,189928.0,36.8207,36.8646,36.8207,36.8295,189928.0
2023-04-05 11:45:00,41.96,42.0,41.95,41.97,237279.0,36.8295,36.8646,36.8207,36.8383,237279.0
2023-04-05 11:50:00,41.98,42.05,41.97,42.04,419969.0,36.8471,36.9085,36.8383,36.8997,419969.0
2023-04-05 11:55:00,42.05,42.09,42.03,42.07,180597.0,36.9085,36.9436,36.891,36.9261,180597.0
2023-04-05 12:00:00,42.08,42.1,42.07,42.09,167771.0,36.9348,36.9524,36.9261,36.9436,167771.0
2023-04-05 12:05:00,42.09,42.15,42.09,42.13,290072.0,36.9436,36.9963,36.9436,36.9787,290072.0
2023-04-05 12:10:00,42.13,42.15,42.12,42.13,119325.0,36.9787,36.9963,36.9699,36.9787,119325.0
2023-04-05 12:15:00,42.13,42.17,42.1,42.17,221951.0,36.9787,37.0138,36.9524,37.0138,221951.0
2023-04-05 12:20:00,42.16,42.18,42.1,42.16,278052.0,37.0051,37.0226,36.9524,37.0051,278052.0
2023-04-05 12:25:00,42.16,42.2,42.13,42.18,194366.0,37.0051,37.0402,36.9787,37.0226,194366.0
2023-04-05 12:30:00,42.18,42.2,42.15,42.2,146079.0,37.0226,37.0402,36.9963,37.0402,146079.0
2023-04-05 12:35:00,42.2,42.22,42.16,42.16,194945.0,37.0402,37.0577,37.0051,37.0051,194945.0
2023-04-05 12:40:00,42.17,42.18,42.1,42.11,186353.0,37.0138,37.0226,36.9524,36.9612,186353.0
2023-04-05 12:45:00,42.11,42.12,42.04,42.05,134327.0,36.9612,36.9699,36.8997,36.9085,134327.0
2023-04-05 12:50:00,42.05,42.06,41.99,42.0,203524.0,36.9085,36.9173,36.8558,36.8646,203524.0
2023-04-05 12:55:00,42.0,42.02,41.99,42.0,122653.0,36.8646,36.8822,36.8558,36.8646,122653.0
2023-04-05 13:00:00,42.0,42.05,41.98,42.05,116047.0,36.8646,36.9085,36.8471,36.9085,116047.0
2023-04-05 13:05:00,42.05,42.05,42.01,42.02,386500.0,36.9085,36.9085,36.8734,36.8822,386500.0
2023-04-05 13:10:00,42.03,42.07,42.01,42.02,169018.0,36.891,36.9261,36.8734,36.8822,169018.0
2023-04-05 13:15:00,42.02,42.04,41.97,41.98,140103.0,36.8822,36.8997,36.8383,36.8471,140103.0
2023-04-05 13:20:00,41.99,42.01,41.97,42.0,151554.0,36.8558,36.8734,36.8383,36.8646,151554.0
2023-04-05 13:25:00,41.99,42.0,41.98,41.99,142904.0,36.8558,36.8646,36.8471,36.8558,142904.0
2023-04-05 13:30:00,42.0,42.07,41.99,42.05,224975.0,36.8646,36.9261,36.8558,36.9085,224975.0
2023-04-05 13:35:00,42.04,42.05,41.98,41.99,166102.0,36.8997,36.9085,36.8471,36.8558,166102.0
2023-04-05 13:40:00,41.99,42.0,41.96,41.97,132358.0,36.8558,36.8646,36.8295,36.8383,132358.0
2023-04-05 13:45:00,41.97,41.98,41.95,41.96,80540.0,36.8383,36.8471,36.8207,36.8295,80540.0
2023-04-05 13:50:00,41.95,41.98,41.94,41.97,103954.0,36.8207,36.8471,36.812,36.8383,103954.0
2023-04-05 13:55:00,41.97,41.99,41.97,41.97,76822.0,36.8383,36.8558,36.8383,36.8383,76822.0
2023-04-05 14:00:00,41.98,41.99,41.96,41.96,170568.0,36.8471,36.8558,36.8295,36.8295,170568.0
2023-04-05 14:05:00,41.96,41.97,41.92,41.94,239498.0,36.8295,36.8383,36.7944,36.812,239498.0
2023-04-05 14:10:00,41.95,41.95,41.92,41.95,115026.0,36.8207,36.8207,36.7944,36.8207,115026.0
2023-04-05 14:15:00,41.95,41.95,41.93,41.94,69394.0,36.8207,36.8207,36.8032,36.812,69394.0
2023-04-05 14:20:00,41.93,41.95,41.9,41.9,156759.0,36.8032,36.8207,36.7768,36.7768,156759.0
2023-04-05 14:25:00,41.9,41.96,41.89,41.91,359434.0,36.7768,36.8295,36.7681,36.7856,359434.0
2023-04-05 14:30:00,41.92,41.92,41.88,41.9,181460.0,36.7944,36.7944,36.7593,36.7768,181460.0
2023-04-05 14:35:00,41.89,41.9,41.87,41.87,152110.0,36.7681,36.7768,36.7505,36.7505,152110.0
2023-04-05 14:40:00,41.88,41.89,41.83,41.85,148799.0,36.7593,36.7681,36.7154,36.733,148799.0
2023-04-05 14:45:00,41.84,41.91,41.84,41.88,218815.0,36.7242,36.7856,36.7242,36.7593,218815.0
2023-04-05 14:50:00,41.88,41.9,41.87,41.89,127782.0,36.7593,36.7768,36.7505,36.7681,127782.0
2023-04-05 14:55:00,41.89,41.89,41.82,41.84,230524.0,36.7681,36.7681,36.7066,36.7242,230524.0
2023-04-05 15:00:00,41.84,41.85,41.83,41.85,159461.0,36.7242,36.733,36.7154,36.733,159461.0
2023-04-05 15:05:00,41.84,41.86,41.81,41.84,221420.0,36.7242,36.7417,36.6979,36.7242,221420.0
2023-04-05 15:10:00,41.85,41.86,41.82,41.85,172923.0,36.733,36.7417,36.7066,36.733,172923.0
2023-04-05 15:15:00,41.84,41.85,41.75,41.76,499982.0,36.7242,36.733,36.6452,36.654,499982.0
2023-04-05 15:20:00,41.76,41.78,41.73,41.73,510005.0,36.654,36.6715,36.6276,36.6276,510005.0
2023-04-05 15:25:00,41.73,41.77,41.71,41.73,639986.0,36.6276,36.6627,36.6101,36.6276,639986.0
2023-04-05 15:30:00,41.73,41.8,41.72,41.78,1334423.0,36.6276,36.6891,36.6189,36.6715,1334423.0
2023-04-05 15:35:00,41.78,41.8,41.72,41.74,289715.0,36.6715,36.6891,36.6189,36.6364,289715.0
2023-04-05 15:40:00,41.73,41.77,41.69,41.7,665127.0,36.6276,36.6627,36.5925,36.6013,665127.0
2023-04-05 15:45:00,41.7,41.71,41.66,41.69,1005093.0,36.6013,36.6101,36.5662,36.5925,1005093.0
2023-04-05 15:50:00,41.68,41.72,41.64,41.65,1239563.0,36.5837,36.6189,36.5486,36.5574,1239563.0
2023-04-05 15:55:00,41.65,41.65,41.54,41.54,1963124.0,36.5574,36.5574,36.4609,36.4609,1963124.0
2023-04-06 09:30:00,41.93,42.1,41.93,42.0,856365.0,36.8032,36.9524,36.8032,36.8646,856365.0
2023-04-06 09:35:00,42.0,42.02,41.83,41.83,325086.0,36.8646,36.8822,36.7154,36.7154,325086.0
2023-04-06 09:40:00,41.84,41.87,41.76,41.86,1107846.0,36.7242,36.7505,36.654,36.7417,1107846.0
2023-04-06 09:45:00,41.86,41.88,41.78,41.8,698363.0,36.7417,36.7593,36.6715,36.6891,698363.0
2023-04-06 09:50:00,41.8,41.8,41.65,41.66,500678.0,36.6891,36.6891,36.5574,36.5662,500678.0
2023-04-06 09:55:00,41.67,41.7,41.63,41.64,176257.0,36.575,36.6013,36.5399,36.5486,176257.0
2023-04-06 10:00:00,41.65,41.66,41.51,41.52,487490.0,36.5574,36.5662,36.4345,36.4433,487490.0
2023-04-06 10:05:00,41.52,41.55,41.49,41.55,349090.0,36.4433,36.4696,36.417,36.4696,349090.0
2023-04-06 10:10:00,41.55,41.6,41.53,41.55,181833.0,36.4696,36.5135,36.4521,36.4696,181833.0
2023-04-06 10:15:00,41.55,41.62,41.52,41.61,211782.0,36.4696,36.5311,36.4433,36.5223,211782.0
2023-04-06 10:20:00,41.61,41.65,41.59,41.61,115956.0,36.5223,36.5574,36.5048,36.5223,115956.0
2023-04-06 10:25:00,41.61,41.65,41.59,41.63,140096.0,36.5223,36.5574,36.5048,36.5399,140096.0
2023-04-06 10:30:00,41.63,41.63,41.54,41.55,166341.0,36.5399,36.5399,36.4609,36.4696,166341.0
2023-04-06 10:35:00,41.55,41.56,41.44,41.49,463919.0,36.4696,36.4784,36.3731,36.417,463919.0
2023-04-06 10:40:00,41.49,41.51,41.46,41.5,134097.0,36.417,36.4345,36.3906,36.4258,134097.0
2023-04-06 10:45:00,41.5,41.55,41.49,41.52,393699.0,36.4258,36.4696,36.417,36.4433,393699.0
2023-04-06 10:50:00,41.52,41.54,41.5,41.51,200167.0,36.4433,36.4609,36.4258,36.4345,200167.0
2023-04-06 10:55:00,41.51,41.62,41.51,41.59,148769.0,36.4345,36.5311,36.4345,36.5048,148769.0
2023-04-06 11:00:00,41.59,41.65,41.56,41.63,143013.0,36.5048,36.5574,36.4784,36.5399,143013.0
2023-04-06 11:05:00,41.64,41.64,41.59,41.6,150230.0,36.5486,36.5486,36.5048,36.5135,150230.0
2023-04-06 11:10:00,41.59,41.63,41.58,41.62,126832.0,36.5048,36.5399,36.496,36.5311,126832.0
2023-04-06 11:15:00,41.62,41.63,41.58,41.59,132222.0,36.5311,36.5399,36.496,36.5048,132222.0
2023-04-06 11:20:00,41.6,41.61,41.56,41.56,187879.0,36.5135,36.5223,36.4784,36.4784,187879.0
2023-04-06 11:25:00,41.56,41.61,41.55,41.58,355216.0,36.4784,36.5223,36.4696,36.496,355216.0
2023-04-06 11:30:00,41.59,41.63,41.59,41.62,82152.0,36.5048,36.5399,36.5048,36.5311,82152.0
2023-04-06 11:35:00,41.62,41.63,41.58,41.58,133797.0,36.5311,36.5399,36.496,36.496,133797.0
2023-04-06 11:40:00,41.59,41.59,41.53,41.54,243069.0,36.5048,36.5048,36.4521,36.4609,243069.0
2023-04-06 11:45:00,41.54,41.58,41.53,41.55,190736.0,36.4609,36.496,36.4521,36.4696,190736.0
2023-04-06 11:50:00,41.55,41.55,41.47,41.47,251677.0,36.4696,36.4696,36.3994,36.3994,251677.0
2023-04-06 11:55:00,41.47,41.53,41.46,41.5,236066.0,36.3994,36.4521,36.3906,36.4258,236066.0
2023-04-06 12:00:00,41.5,41.54,41.49,41.51,144479.0,36.4258,36.4609,36.417,36.4345,144479.0
2023-04-06 12:05:00,41.51,41.56,41.51,41.54,97344.0,36.4345,36.4784,36.4345,36.4609,97344.0
2023-04-06 12:10:00,41.55,41.59,41.54,41.59,181261.0,36.4696,36.5048,36.4609,36.5048,181261.0
2023-04-06 12:15:00,41.59,41.59,41.51,41.52,428347.0,36.5048,36.5048,36.4345,36.4433,428347.0
2023-04-06 12:20:00,41.52,41.54,41.49,41.49,303954.0,36.4433,36.4609,36.417,36.417,303954.0
2023-04-06 12:25:00,41.5,41.53,41.49,41.5,127350.0,36.4258,36.4521,36.417,36.4258,127350.0
2023-04-06 12:30:00,41.51,41.52,41.49,41.52,91318.0,36.4345,36.4433,36.417,36.4433,91318.0
2023-04-06 12:35:00,41.52,41.56,41.51,41.55,141593.0,36.4433,36.4784,36.4345,36.4696,141593.0
2023-04-06 12:40:00,41.55,41.55,41.49,41.51,266953.0,36.4696,36.4696,36.417,36.4345,266953.0
2023-04-06 12:45:00,41.51,41.51,41.47,41.5,132891.0,36.4345,36.4345,36.3994,36.4258,132891.0
2023-04-06 12:50:00,41.5,41.56,41.49,41.54,268764.0,36.4258,36.4784,36.417,36.4609,268764.0
2023-04-06 12:55:00,41.54,41.55,41.51,41.54,247492.0,36.4609,36.4696,36.4345,36.4609,247492.0
2023-04-06 13:00:00,41.53,41.62,41.53,41.59,142772.0,36.4521,36.5311,36.4521,36.5048,142772.0
2023-04-06 13:05:00,41.58,41.6,41.57,41.57,72953.0,36.496,36.5135,36.4872,36.4872,72953.0
2023-04-06 13:10:00,41.57,41.6,41.54,41.54,192294.0,36.4872,36.5135,36.4609,36.4609,192294.0
2023-04-06 13:15:00,41.55,41.56,41.53,41.54,92744.0,36.4696,36.4784,36.4521,36.4609,92744.0
2023-04-06 13:20:00,41.55,41.6,41.53,41.59,751350.0,36.4696,36.5135,36.4521,36.5048,751350.0
2023-04-06 13:25:00,41.59,41.64,41.55,41.59,227473.0,36.5048,36.5486,36.4696,36.5048,227473.0
2023-04-06 13:30:00,41.6,41.61,41.58,41.58,99088.0,36.5135,36.5223,36.496,36.496,99088.0
2023-04-06 13:35:00,41.59,41.61,41.58,41.6,134888.0,36.5048,36.5223,36.496,36.5135,134888.0
2023-04-06 13:40:00,41.6,41.61,41.59,41.59,104763.0,36.5135,36.5223,36.5048,36.5048,104763.0
2023-04-06 13:45:00,41.59,41.66,41.59,41.59,295144.0,36.5048,36.5662,36.5048,36.5048,295144.0
2023-04-06 13:50:00,41.59,41.61,41.56,41.57,119983.0,36.5048,36.5223,36.4784,36.4872,119983.0
2023-04-06 13:55:00,41.56,41.61,41.56,41.59,173207.0,36.4784,36.5223,36.4784,36.5048,173207.0
2023-04-06 14:00:00,41.58,41.61,41.58,41.6,58007.0,36.496,36.5223,36.496,36.5135,58007.0
2023-04-06 14:05:00,41.6,41.61,41.51,41.52,345063.0,36.5135,36.5223,36.4345,36.4433,345063.0
2023-04-06 14:10:00,41.51,41.53,41.49,41.5,188555.0,36.4345,36.4521,36.417,36.4258,188555.0
2023-04-06 14:15:00,41.5,41.5,41.49,41.5,232598.0,36.4258,36.4258,36.417,36.4258,232598.0
2023-04-06 14:20:00,41.5,41.57,41.49,41.54,427490.0,36.4258,36.4872,36.417,36.4609,427490.0
2023-04-06 14:25:00,41.54,41.56,41.5,41.52,333331.0,36.4609,36.4784,36.4258,36.4433,333331.0
2023-04-06 14:30:00,41.52,41.52,41.5,41.5,148220.0,36.4433,36.4433,36.4258,36.4258,148220.0
2023-04-06 14:35:00,41.5,41.58,41.5,41.58,977830.0,36.4258,36.496,36.4258,36.496,977830.0
2023-04-06 14:40:00,41.59,41.6,41.55,41.57,163037.0,36.5048,36.5135,36.4696,36.4872,163037.0
2023-04-06 14:45:00,41.57,41.59,41.53,41.55,131757.0,36.4872,36.5048,36.4521,36.4696,131757.0
2023-04-06 14:50:00,41.55,41.56,41.52,41.54,274058.0,36.4696,36.4784,36.4433,36.4609,274058.0
2023-04-06 14:55:00,41.54,41.54,41.49,41.49,81448.0,36.4609,36.4609,36.417,36.417,81448.0
2023-04-06 15:00:00,41.5,41.53,41.49,41.5,190150.0,36.4258,36.4521,36.417,36.4258,190150.0
2023-04-06 15:05:00,41.5,41.51,41.48,41.5,207549.0,36.4258,36.4345,36.4082,36.4258,207549.0
2023-04-06 15:10:00,41.5,41.5,41.45,41.46,179421.0,36.4258,36.4258,36.3819,36.3906,179421.0
2023-04-06 15:15:00,41.45,41.48,41.41,41.47,347491.0,36.3819,36.4082,36.3468,36.3994,347491.0
2023-04-06 15:20:00,41.47,41.49,41.45,41.46,456327.0,36.3994,36.417,36.3819,36.3906,456327.0
2023-04-06 15:25:00,41.46,41.47,41.44,41.46,161374.0,36.3906,36.3994,36.3731,36.3906,161374.0
2023-04-06 15:30:00,41.46,41.47,41.43,41.46,234295.0,36.3906,36.3994,36.3643,36.3906,234295.0
2023-04-06 15:35:00,41.46,41.46,41.4,41.41,214858.0,36.3906,36.3906,36.338,36.3468,214858.0
2023-04-06 15:40:00,41.41,41.41,41.37,41.4,213098.0,36.3468,36.3468,36.3117,36.338,213098.0
2023-04-06 15:45:00,41.4,41.45,41.38,41.44,355597.0,36.338,36.3819,36.3204,36.3731,355597.0
2023-04-06 15:50:00,41.44,41.44,41.38,41.39,747568.0,36.3731,36.3731,36.3204,36.3292,747568.0
2023-04-06 15:55:00,41.39,41.52,41.38,41.5,1220544.0,36.3292,36.4433,36.3204,36.4258,1220544.0
2023-04-10 09:30:00,41.15,41.31,41.12,41.21,609817.0,36.1186,36.259,36.0922,36.1712,609817.0
2023-04-10 09:35:00,41.21,41.38,41.2,41.37,154900.0,36.1712,36.3204,36.1624,36.3117,154900.0
2023-04-10 09:40:00,41.37,41.47,41.36,41.38,164866.0,36.3117,36.3994,36.3029,36.3204,164866.0
2023-04-10 09:45:00,41.4,41.45,41.37,41.38,200925.0,36.338,36.3819,36.3117,36.3204,200925.0
2023-04-10 09:50:00,41.38,41.42,41.37,41.41,194198.0,36.3204,36.3555,36.3117,36.3468,194198.0
2023-04-10 09:55:00,41.41,41.43,41.36,41.4,265293.0,36.3468,36.3643,36.3029,36.338,265293.0
2023-04-10 10:00:00,41.4,41.57,41.4,41.5,223543.0,36.338,36.4872,36.338,36.4258,223543.0
2023-04-10 10:05:00,41.51,41.53,41.45,41.51,131938.0,36.4345,36.4521,36.3819,36.4345,131938.0
2023-04-10 10:10:00,41.52,41.53,41.48,41.52,137618.0,36.4433,36.4521,36.4082,36.4433,137618.0
2023-04-10 10:15:00,41.52,41.53,41.48,41.48,82816.0,36.4433,36.4521,36.4082,36.4082,82816.0
2023-04-10 10:20:00,41.48,41.49,41.44,41.48,132069.0,36.4082,36.417,36.3731,36.4082,132069.0
2023-04-10 10:25:00,41.47,41.47,41.43,41.46,86050.0,36.3994,36.3994,36.3643,36.3906,86050.0
2023-04-10 10:30:00,41.46,41.46,41.4,41.41,100103.0,36.3906,36.3906,36.338,36.3468,100103.0
2023-04-10 10:35:00,41.41,41.44,41.39,41.43,107004.0,36.3468,36.3731,36.3292,36.3643,107004.0
2023-04-10 10:40:00,41.44,41.47,41.41,41.44,95853.0,36.3731,36.3994,36.3468,36.3731,95853.0
2023-04-10 10:45:00,41.44,41.45,41.39,41.41,86384.0,36.3731,36.3819,36.3292,36.3468,86384.0
2023-04-10 10:50:00,41.4,41.4,41.34,41.36,63461.0,36.338,36.338,36.2853,36.3029,63461.0
2023-04-10 10:55:00,41.36,41.38,41.34,41.37,62380.0,36.3029,36.3204,36.2853,36.3117,62380.0
2023-04-10 11:00:00,41.36,41.43,41.36,41.38,118473.0,36.3029,36.3643,36.3029,36.3204,118473.0
2023-04-10 11:05:00,41.38,41.41,41.36,41.4,84340.0,36.3204,36.3468,36.3029,36.338,84340.0
2023-04-10 11:10:00,41.4,41.4,41.36,41.38,73301.0,36.338,36.338,36.3029,36.3204,73301.0
2023-04-10 11:15:00,41.38,41.41,41.37,41.39,62335.0,36.3204,36.3468,36.3117,36.3292,62335.0
2023-04-10 11:20:00,41.39,41.42,41.36,41.37,111890.0,36.3292,36.3555,36.3029,36.3117,111890.0
2023-04-10 11:25:00,41.37,41.38,41.35,41.38,79986.0,36.3117,36.3204,36.2941,36.3204,79986.0
2023-04-10 11:30:00,41.37,41.39,41.36,41.37,61883.0,36.3117,36.3292,36.3029,36.3117,61883.0
2023-04-10 11:35:00,41.38,41.41,41.36,41.4,86714.0,36.3204,36.3468,36.3029,36.338,86714.0
2023-04-10 11:40:00,41.4,41.42,41.34,41.34,75916.0,36.338,36.3555,36.2853,36.2853,75916.0
2023-04-10 11:45:00,41.34,41.38,41.33,41.37,59146.0,36.2853,36.3204,36.2765,36.3117,59146.0
2023-04-10 11:50:00,41.37,41.38,41.34,41.36,98514.0,36.3117,36.3204,36.2853,36.3029,98514.0
2023-04-10 11:55:00,41.36,41.37,41.33,41.36,71939.0,36.3029,36.3117,36.2765,36.3029,71939.0
2023-04-10 12:00:00,41.36,41.38,41.34,41.38,69472.0,36.3029,36.3204,36.2853,36.3204,69472.0
2023-04-10 12:05:00,41.37,41.37,41.34,41.37,66263.0,36.3117,36.3117,36.2853,36.3117,66263.0
2023-04-10 12:10:00,41.37,41.42,41.37,41.39,93154.0,36.3117,36.3555,36.3117,36.3292,93154.0
2023-04-10 12:15:00,41.4,41.44,41.38,41.41,88895.0,36.338,36.3731,36.3204,36.3468,88895.0
2023-04-10 12:20:00,41.42,41.42,41.37,41.38,69066.0,36.3555,36.3555,36.3117,36.3204,69066.0
2023-04-10 12:25:00,41.38,41.43,41.37,41.41,136903.0,36.3204,36.3643,36.3117,36.3468,136903.0
2023-04-10 12:30:00,41.41,41.47,41.4,41.45,77164.0,36.3468,36.3994,36.338,36.3819,77164.0
2023-04-10 12:35:00,41.45,41.49,41.45,41.48,59457.0,36.3819,36.417,36.3819,36.4082,59457.0
2023-04-10 12:40:00,41.48,41.49,41.45,41.46,84909.0,36.4082,36.417,36.3819,36.3906,84909.0
2023-04-10 12:45:00,41.46,41.47,41.39,41.41,93976.0,36.3906,36.3994,36.3292,36.3468,93976.0
2023-04-10 12:50:00,41.41,41.43,41.4,41.43,56034.0,36.3468,36.3643,36.338,36.3643,56034.0
2023-04-10 12:55:00,41.42,41.44,41.41,41.41,74139.0,36.3555,36.3731,36.3468,36.3468,74139.0
2023-04-10 13:00:00,41.42,41.43,41.4,41.42,52655.0,36.3555,36.3643,36.338,36.3555,52655.0
2023-04-10 13:05:00,41.42,41.48,41.41,41.48,491653.0,36.3555,36.4082,36.3468,36.4082,491653.0
2023-04-10 13:10:00,41.47,41.53,41.47,41.48,245390.0,36.3994,36.4521,36.3994,36.4082,245390.0
2023-04-10 13:15:00,41.48,41.53,41.46,41.49,209082.0,36.4082,36.4521,36.3906,36.417,209082.0
2023-04-10 13:20:00,41.5,41.51,41.48,41.49,75995.0,36.4258,36.4345,36.4082,36.417,75995.0
2023-04-10 13:25:00,41.49,41.51,41.47,41.5,290419.0,36.417,36.4345,36.3994,36.4258,290419.0
2023-04-10 13:30:00,41.51,41.53,41.48,41.52,201269.0,36.4345,36.4521,36.4082,36.4433,201269.0
2023-04-10 13:35:00,41.52,41.54,41.48,41.48,136002.0,36.4433,36.4609,36.4082,36.4082,136002.0
2023-04-10 13:40:00,41.49,41.54,41.48,41.54,235268.0,36.417,36.4609,36.4082,36.4609,235268.0
2023-04-10 13:45:00,41.53,41.61,41.52,41.61,201337.0,36.4521,36.5223,36.4433,36.5223,201337.0
2023-04-10 13:50:00,41.61,41.69,41.61,41.66,260982.0,36.5223,36.5925,36.5223,36.5662,260982.0
2023-04-10 13:55:00,41.66,41.7,41.65,41.7,126158.0,36.5662,36.6013,36.5574,36.6013,126158.0
2023-04-10 14:00:00,41.69,41.71,41.6,41.6,212497.0,36.5925,36.6101,36.5135,36.5135,212497.0
2023-04-10 14:05:00,41.61,41.61,41.56,41.57,166578.0,36.5223,36.5223,36.4784,36.4872,166578.0
2023-04-10 14:10:00,41.58,41.62,41.55,41.55,151911.0,36.496,36.5311,36.4696,36.4696,151911.0
2023-04-10 14:15:00,41.56,41.58,41.55,41.57,93108.0,36.4784,36.496,36.4696,36.4872,93108.0
2023-04-10 14:20:00,41.56,41.57,41.54,41.55,148392.0,36.4784,36.4872,36.4609,36.4696,148392.0
2023-04-10 14:25:00,41.55,41.59,41.55,41.58,89777.0,36.4696,36.5048,36.4696,36.496,89777.0
2023-04-10 14:30:00,41.59,41.6,41.57,41.59,165116.0,36.5048,36.5135,36.4872,36.5048,165116.0
2023-04-10 14:35:00,41.59,41.62,41.58,41.62,122837.0,36.5048,36.5311,36.496,36.5311,122837.0
2023-04-10 14:40:00,41.62,41.64,41.58,41.63,230173.0,36.5311,36.5486,36.496,36.5399,230173.0
2023-04-10 14:45:00,41.63,41.64,41.61,41.61,68288.0,36.5399,36.5486,36.5223,36.5223,68288.0
2023-04-10 14:50:00,41.62,41.63,41.6,41.6,79796.0,36.5311,36.5399,36.5135,36.5135,79796.0
2023-04-10 14:55:00,41.6,41.62,41.59,41.61,82350.0,36.5135,36.5311,36.5048,36.5223,82350.0
2023-04-10 15:00:00,41.62,41.63,41.6,41.6,85126.0,36.5311,36.5399,36.5135,36.5135,85126.0
2023-04-10 15:05:00,41.61,41.62,41.59,41.61,118148.0,36.5223,36.5311,36.5048,36.5223,118148.0
2023-04-10 15:10:00,41.61,41.61,41.55,41.57,107727.0,36.5223,36.5223,36.4696,36.4872,107727.0
2023-04-10 15:15:00,41.57,41.63,41.56,41.62,132898.0,36.4872,36.5399,36.4784,36.5311,132898.0
2023-04-10 15:20:00,41.62,41.63,41.58,41.59,157050.0,36.5311,36.5399,36.496,36.5048,157050.0
2023-04-10 15:25:00,41.59,41.6,41.56,41.57,159726.0,36.5048,36.5135,36.4784,36.4872,159726.0
2023-04-10 15:30:00,41.57,41.58,41.55,41.57,114606.0,36.4872,36.496,36.4696,36.4872,114606.0
2023-04-10 15:35:00,41.57,41.58,41.53,41.56,158858.0,36.4872,36.496,36.4521,36.4784,158858.0
2023-04-10 15:40:00,41.57,41.61,41.56,41.61,185670.0,36.4872,36.5223,36.4784,36.5223,185670.0
2023-04-10 15:45:00,41.61,41.67,41.6,41.66,343896.0,36.5223,36.575,36.5135,36.5662,343896.0
2023-04-10 15:50:00,41.67,41.7,41.64,41.69,349564.0,36.575,36.6013,36.5486,36.5925,349564.0
2023-04-10 15:55:00,41.68,41.74,41.68,41.74,1018579.0,36.5837,36.6364,36.5837,36.6364,1018579.0
2023-04-11 09:30:00,41.8,41.85,41.76,41.78,420876.0,36.6891,36.733,36.654,36.6715,420876.0
2023-04-11 09:35:00,41.77,41.83,41.75,41.76,106640.0,36.6627,36.7154,36.6452,36.654,106640.0
2023-04-11 09:40:00,41.77,41.8,41.75,41.77,114922.0,36.6627,36.6891,36.6452,36.6627,114922.0
2023-04-11 09:45:00,41.77,41.86,41.76,41.85,113106.0,36.6627,36.7417,36.654,36.733,113106.0
2023-04-11 09:50:00,41.85,41.86,41.76,41.77,121298.0,36.733,36.7417,36.654,36.6627,121298.0
2023-04-11 09:55:00,41.77,41.77,41.7,41.75,138235.0,36.6627,36.6627,36.6013,36.6452,138235.0
2023-04-11 10:00:00,41.74,41.77,41.7,41.77,82644.0,36.6364,36.6627,36.6013,36.6627,82644.0
2023-04-11 10:05:00,41.76,41.85,41.74,41.83,140093.0,36.654,36.733,36.6364,36.7154,140093.0
2023-04-11 10:10:00,41.82,41.89,41.81,41.89,102423.0,36.7066,36.7681,36.6979,36.7681,102423.0
2023-04-11 10:15:00,41.89,41.9,41.83,41.86,99662.0,36.7681,36.7768,36.7154,36.7417,99662.0
2023-04-11 10:20:00,41.86,41.86,41.76,41.77,92473.0,36.7417,36.7417,36.654,36.6627,92473.0
2023-04-11 10:25:00,41.77,41.81,41.76,41.8,84007.0,36.6627,36.6979,36.654,36.6891,84007.0
2023-04-11 10:30:00,41.8,41.87,41.8,41.86,158241.0,36.6891,36.7505,36.6891,36.7417,158241.0
2023-04-11 10:35:00,41.86,41.87,41.81,41.87,204053.0,36.7417,36.7505,36.6979,36.7505,204053.0
2023-04-11 10:40:00,41.87,41.87,41.8,41.86,226047.0,36.7505,36.7505,36.6891,36.7417,226047.0
2023-04-11 10:45:00,41.86,41.87,41.79,41.8,122821.0,36.7417,36.7505,36.6803,36.6891,122821.0
2023-04-11 10:50:00,41.8,41.84,41.8,41.82,82057.0,36.6891,36.7242,36.6891,36.7066,82057.0
2023-04-11 10:55:00,41.83,41.85,41.81,41.82,88397.0,36.7154,36.733,36.6979,36.7066,88397.0
2023-04-11 11:00:00,41.82,41.83,41.79,41.8,74721.0,36.7066,36.7154,36.6803,36.6891,74721.0
2023-04-11 11:05:00,41.8,41.82,41.79,41.79,69208.0,36.6891,36.7066,36.6803,36.6803,69208.0
2023-04-11 11:10:00,41.79,41.81,41.75,41.8,143319.0,36.6803,36.6979,36.6452,36.6891,143319.0
2023-04-11 11:15:00,41.8,41.87,41.79,41.86,229375.0,36.6891,36.7505,36.6803,36.7417,229375.0
2023-04-11 11:20:00,41.86,41.91,41.85,41.91,146713.0,36.7417,36.7856,36.733,36.7856,146713.0
2023-04-11 11:25:00,41.91,41.93,41.88,41.91,129096.0,36.7856,36.8032,36.7593,36.7856,129096.0
2023-04-11 11:30:00,41.91,41.94,41.88,41.89,117206.0,36.7856,36.812,36.7593,36.7681,117206.0
2023-04-11 11:35:00,41.9,41.9,41.87,41.89,69280.0,36.7768,36.7768,36.7505,36.7681,69280.0
2023-04-11 11:40:00,41.89,41.89,41.86,41.88,76515.0,36.7681,36.7681,36.7417,36.7593,76515.0
2023-04-11 11:45:00,41.88,41.9,41.86,41.89,107180.0,36.7593,36.7768,36.7417,36.7681,107180.0
2023-04-11 11:50:00,41.89,41.95,41.88,41.89,224805.0,36.7681,36.8207,36.7593,36.7681,224805.0
2023-04-11 11:55:00,41.89,41.94,41.88,41.91,74997.0,36.7681,36.812,36.7593,36.7856,74997.0
2023-04-11 12:00:00,41.91,41.92,41.88,41.89,85188.0,36.7856,36.7944,36.7593,36.7681,85188.0
2023-04-11 12:05:00,41.89,41.89,41.84,41.86,115644.0,36.7681,36.7681,36.7242,36.7417,115644.0
2023-04-11 12:10:00,41.85,41.89,41.85,41.87,54338.0,36.733,36.7681,36.733,36.7505,54338.0
2023-04-11 12:15:00,41.87,41.91,41.86,41.89,123325.0,36.7505,36.7856,36.7417,36.7681,123325.0
2023-04-11 12:20:00,41.89,41.91,41.87,41.9,112183.0,36.7681,36.7856,36.7505,36.7768,112183.0
2023-04-11 12:25:00,41.9,41.94,41.9,41.92,101654.0,36.7768,36.812,36.7768,36.7944,101654.0
2023-04-11 12:30:00,41.93,41.93,41.91,41.92,82206.0,36.8032,36.8032,36.7856,36.7944,82206.0
2023-04-11 12:35:00,41.93,41.93,41.89,41.91,124185.0,36.8032,36.8032,36.7681,36.7856,124185.0
2023-04-11 12:40:00,41.91,41.96,41.91,41.95,131037.0,36.7856,36.8295,36.7856,36.8207,131037.0
2023-04-11 12:45:00,41.95,41.95,41.91,41.91,123959.0,36.8207,36.8207,36.7856,36.7856,123959.0
2023-04-11 12:50:00,41.91,41.92,41.89,41.9,52150.0,36.7856,36.7944,36.7681,36.7768,52150.0
2023-04-11 12:55:00,41.91,41.91,41.85,41.88,220774.0,36.7856,36.7856,36.733,36.7593,220774.0
2023-04-11 13:00:00,41.88,41.88,41.84,41.87,212822.0,36.7593,36.7593,36.7242,36.7505,212822.0
2023-04-11 13:05:00,41.87,41.99,41.86,41.98,79074.0,36.7505,36.8558,36.7417,36.8471,79074.0
2023-04-11 13:10:00,41.98,41.99,41.95,41.96,104667.0,36.8471,36.8558,36.8207,36.8295,104667.0
2023-04-11 13:15:00,41.96,41.96,41.93,41.93,142046.0,36.8295,36.8295,36.8032,36.8032,142046.0
2023-04-11 13:20:00,41.94,41.94,41.91,41.93,64793.0,36.812,36.812,36.7856,36.8032,64793.0
2023-04-11 13:25:00,41.93,41.93,41.9,41.93,66098.0,36.8032,36.8032,36.7768,36.8032,66098.0
2023-04-11 13:30:00,41.92,41.94,41.91,41.91,159781.0,36.7944,36.812,36.7856,36.7856,159781.0
2023-04-11 13:35:00,41.91,41.92,41.89,41.9,69070.0,36.7856,36.7944,36.7681,36.7768,69070.0
2023-04-11 13:40:00,41.9,41.9,41.89,41.89,48225.0,36.7768,36.7768,36.7681,36.7681,48225.0
2023-04-11 13:45:00,41.9,41.91,41.89,41.9,56677.0,36.7768,36.7856,36.7681,36.7768,56677.0
2023-04-11 13:50:00,41.9,41.9,41.87,41.89,114999.0,36.7768,36.7768,36.7505,36.7681,114999.0
2023-04-11 13:55:00,41.89,41.89,41.86,41.87,90881.0,36.7681,36.7681,36.7417,36.7505,90881.0
2023-04-11 14:00:00,41.87,41.89,41.86,41.86,128710.0,36.7505,36.7681,36.7417,36.7417,128710.0
2023-04-11 14:05:00,41.87,41.95,41.86,41.95,214069.0,36.7505,36.8207,36.7417,36.8207,214069.0
2023-04-11 14:10:00,41.95,41.95,41.91,41.93,256578.0,36.8207,36.8207,36.7856,36.8032,256578.0
2023-04-11 14:15:00,41.93,41.96,41.91,41.93,409019.0,36.8032,36.8295,36.7856,36.8032,409019.0
2023-04-11 14:20:00,41.93,41.94,41.89,41.89,60619.0,36.8032,36.812,36.7681,36.7681,60619.0
2023-04-11 14:25:00,41.89,41.9,41.87,41.87,53965.0,36.7681,36.7768,36.7505,36.7505,53965.0
2023-04-11 14:30:00,41.88,41.9,41.87,41.89,173743.0,36.7593,36.7768,36.7505,36.7681,173743.0
2023-04-11 14:35:00,41.89,41.91,41.88,41.91,115326.0,36.7681,36.7856,36.7593,36.7856,115326.0
2023-04-11 14:40:00,41.9,41.92,41.88,41.91,101097.0,36.7768,36.7944,36.7593,36.7856,101097.0
2023-04-11 14:45:00,41.91,41.92,41.89,41.9,116457.0,36.7856,36.7944,36.7681,36.7768,116457.0
2023-04-11 14:50:00,41.9,41.91,41.86,41.87,188432.0,36.7768,36.7856,36.7417,36.7505,188432.0
2023-04-11 14:55:00,41.87,41.88,41.86,41.87,104141.0,36.7505,36.7593,36.7417,36.7505,104141.0
2023-04-11 15:00:00,41.87,41.87,41.82,41.82,253315.0,36.7505,36.7505,36.7066,36.7066,253315.0
2023-04-11 15:05:00,41.82,41.84,41.81,41.83,383154.0,36.7066,36.7242,36.6979,36.7154,383154.0
2023-04-11 15:10:00,41.83,41.84,41.8,41.83,264167.0,36.7154,36.7242,36.6891,36.7154,264167.0
2023-04-11 15:15:00,41.83,41.85,41.82,41.84,124817.0,36.7154,36.733,36.7066,36.7242,124817.0
2023-04-11 15:20:00,41.84,41.92,41.84,41.89,190730.0,36.7242,36.7944,36.7242,36.7681,190730.0
2023-04-11 15:25:00,41.89,41.9,41.86,41.88,147411.0,36.7681,36.7768,36.7417,36.7593,147411.0
2023-04-11 15:30:00,41.88,41.9,41.85,41.89,226295.0,36.7593,36.7768,36.733,36.7681,226295.0
2023-04-11 15:35:00,41.89,41.89,41.84,41.86,232479.0,36.7681,36.7681,36.7242,36.7417,232479.0
2023-04-11 15:40:00,41.86,41.9,41.84,41.86,206866.0,36.7417,36.7768,36.7242,36.7417,206866.0
2023-04-11 15:45:00,41.86,41.86,41.81,41.82,183394.0,36.7417,36.7417,36.6979,36.7066,183394.0
2023-04-11 15:50:00,41.82,41.85,41.79,41.84,277143.0,36.7066,36.733,36.6803,36.7242,277143.0
2023-04-11 15:55:00,41.84,41.86,41.76,41.8,985889.0,36.7242,36.7417,36.654,36.6891,985889.0
2023-04-12 09:30:00,41.63,41.76,41.35,41.44,652541.0,36.5399,36.654,36.2941,36.3731,652541.0
2023-04-12 09:35:00,41.44,41.57,41.43,41.52,206173.0,36.3731,36.4872,36.3643,36.4433,206173.0
2023-04-12 09:40:00,41.52,41.64,41.47,41.63,241122.0,36.4433,36.5486,36.3994,36.5399,241122.0
2023-04-12 09:45:00,41.63,41.65,41.56,41.58,158410.0,36.5399,36.5574,36.4784,36.496,158410.0
2023-04-12 09:50:00,41.57,41.67,41.53,41.67,153850.0,36.4872,36.575,36.4521,36.575,153850.0
2023-04-12 09:55:00,41.66,41.68,41.61,41.64,151752.0,36.5662,36.5837,36.5223,36.5486,151752.0
2023-04-12 10:00:00,41.64,41.7,41.61,41.66,181943.0,36.5486,36.6013,36.5223,36.5662,181943.0
2023-04-12 10:05:00,41.66,41.68,41.63,41.65,99148.0,36.5662,36.5837,36.5399,36.5574,99148.0
2023-04-12 10:10:00,41.65,41.77,41.65,41.73,118944.0,36.5574,36.6627,36.5574,36.6276,118944.0
2023-04-12 10:15:00,41.73,41.79,41.73,41.76,103497.0,36.6276,36.6803,36.6276,36.654,103497.0
2023-04-12 10:20:00,41.76,41.77,41.69,41.72,161143.0,36.654,36.6627,36.5925,36.6189,161143.0
2023-04-12 10:25:00,41.72,41.73,41.65,41.67,115962.0,36.6189,36.6276,36.5574,36.575,115962.0
2023-04-12 10:30:00,41.66,41.67,41.6,41.63,146778.0,36.5662,36.575,36.5135,36.5399,146778.0
2023-04-12 10:35:00,41.62,41.64,41.58,41.58,130259.0,36.5311,36.5486,36.496,36.496,130259.0
2023-04-12 10:40:00,41.58,41.62,41.56,41.58,142338.0,36.496,36.5311,36.4784,36.496,142338.0
2023-04-12 10:45:00,41.58,41.6,41.56,41.56,113024.0,36.496,36.5135,36.4784,36.4784,113024.0
2023-04-12 10:50:00,41.56,41.58,41.52,41.52,120986.0,36.4784,36.496,36.4433,36.4433,120986.0
2023-04-12 10:55:00,41.52,41.56,41.5,41.54,101853.0,36.4433,36.4784,36.4258,36.4609,101853.0
2023-04-12 11:00:00,41.54,41.55,41.51,41.52,81163.0,36.4609,36.4696,36.4345,36.4433,81163.0
2023-04-12 11:05:00,41.52,41.55,41.5,41.52,122777.0,36.4433,36.4696,36.4258,36.4433,122777.0
2023-04-12 11:10:00,41.52,41.52,41.47,41.5,117608.0,36.4433,36.4433,36.3994,36.4258,117608.0
2023-04-12 11:15:00,41.49,41.51,41.48,41.5,114935.0,36.417,36.4345,36.4082,36.4258,114935.0
2023-04-12 11:20:00,41.5,41.56,41.49,41.56,93638.0,36.4258,36.4784,36.417,36.4784,93638.0
2023-04-12 11:25:00,41.56,41.57,41.54,41.55,101471.0,36.4784,36.4872,36.4609,36.4696,101471.0
2023-04-12 11:30:00,41.55,41.56,41.53,41.55,106470.0,36.4696,36.4784,36.4521,36.4696,106470.0
2023-04-12 11:35:00,41.55,41.61,41.54,41.58,156749.0,36.4696,36.5223,36.4609,36.496,156749.0
2023-04-12 11:40:00,41.58,41.61,41.56,41.59,123883.0,36.496,36.5223,36.4784,36.5048,123883.0
2023-04-12 11:45:00,41.59,41.59,41.55,41.58,133190.0,36.5048,36.5048,36.4696,36.496,133190.0
2023-04-12 11:50:00,41.58,41.58,41.55,41.58,70275.0,36.496,36.496,36.4696,36.496,70275.0
2023-04-12 11:55:00,41.57,41.59,41.57,41.58,75021.0,36.4872,36.5048,36.4872,36.496,75021.0
2023-04-12 12:00:00,41.59,41.64,41.58,41.63,90824.0,36.5048,36.5486,36.496,36.5399,90824.0
2023-04-12 12:05:00,41.63,41.63,41.6,41.61,107290.0,36.5399,36.5399,36.5135,36.5223,107290.0
2023-04-12 12:10:00,41.61,41.62,41.59,41.59,116064.0,36.5223,36.5311,36.5048,36.5048,116064.0
2023-04-12 12:15:00,41.6,41.6,41.57,41.59,41943.0,36.5135,36.5135,36.4872,36.5048,41943.0
2023-04-12 12:20:00,41.6,41.61,41.58,41.59,50955.0,36.5135,36.5223,36.496,36.5048,50955.0
2023-04-12 12:25:00,41.59,41.63,41.59,41.6,110611.0,36.5048,36.5399,36.5048,36.5135,110611.0
2023-04-12 12:30:00,41.6,41.61,41.59,41.6,61968.0,36.5135,36.5223,36.5048,36.5135,61968.0
2023-04-12 12:35:00,41.6,41.63,41.59,41.63,88453.0,36.5135,36.5399,36.5048,36.5399,88453.0
2023-04-12 12:40:00,41.63,41.64,41.59,41.6,106906.0,36.5399,36.5486,36.5048,36.5135,106906.0
2023-04-12 12:45:00,41.6,41.62,41.59,41.62,157453.0,36.5135,36.5311,36.5048,36.5311,157453.0
2023-04-12 12:50:00,41.62,41.62,41.6,41.61,39089.0,36.5311,36.5311,36.5135,36.5223,39089.0
2023-04-12 12:55:00,41.62,41.62,41.59,41.59,109232.0,36.5311,36.5311,36.5048,36.5048,109232.0
2023-04-12 13:00:00,41.6,41.6,41.58,41.59,169992.0,36.5135,36.5135,36.496,36.5048,169992.0
2023-04-12 13:05:00,41.6,41.62,41.58,41.59,129363.0,36.5135,36.5311,36.496,36.5048,129363.0
2023-04-12 13:10:00,41.58,41.6,41.58,41.59,110947.0,36.496,36.5135,36.496,36.5048,110947.0
2023-04-12 13:15:00,41.59,41.6,41.54,41.55,81452.0,36.5048,36.5135,36.4609,36.4696,81452.0
2023-04-12 13:20:00,41.54,41.55,41.52,41.53,144528.0,36.4609,36.4696,36.4433,36.4521,144528.0
2023-04-12 13:25:00,41.53,41.56,41.53,41.55,105766.0,36.4521,36.4784,36.4521,36.4696,105766.0
2023-04-12 13:30:00,41.55,41.55,41.54,41.55,71783.0,36.4696,36.4696,36.4609,36.4696,71783.0
2023-04-12 13:35:00,41.55,41.56,41.52,41.52,128009.0,36.4696,36.4784,36.4433,36.4433,128009.0
2023-04-12 13:40:00,41.52,41.53,41.51,41.52,107626.0,36.4433,36.4521,36.4345,36.4433,107626.0
2023-04-12 13:45:00,41.52,41.53,41.5,41.51,79118.0,36.4433,36.4521,36.4258,36.4345,79118.0
2023-04-12 13:50:00,41.51,41.54,41.5,41.52,88357.0,36.4345,36.4609,36.4258,36.4433,88357.0
2023-04-12 13:55:00,41.51,41.52,41.48,41.49,102498.0,36.4345,36.4433,36.4082,36.417,102498.0
2023-04-12 14:00:00,41.49,41.51,41.47,41.5,186979.0,36.417,36.4345,36.3994,36.4258,186979.0
2023-04-12 14:05:00,41.5,41.53,41.48,41.5,201346.0,36.4258,36.4521,36.4082,36.4258,201346.0
2023-04-12 14:10:00,41.5,41.59,41.48,41.58,409475.0,36.4258,36.5048,36.4082,36.496,409475.0
2023-04-12 14:15:00,41.58,41.6,41.55,41.57,581294.0,36.496,36.5135,36.4696,36.4872,581294.0
2023-04-12 14:20:00,41.57,41.6,41.55,41.57,75283.0,36.4872,36.5135,36.4696,36.4872,75283.0
2023-04-12 14:25:00,41.57,41.57,41.42,41.45,191051.0,36.4872,36.4872,36.3555,36.3819,191051.0
2023-04-12 14:30:00,41.44,41.45,41.4,41.41,92843.0,36.3731,36.3819,36.338,36.3468,92843.0
2023-04-12 14:35:00,41.41,41.43,41.36,41.4,125673.0,36.3468,36.3643,36.3029,36.338,125673.0
2023-04-12 14:40:00,41.4,41.43,41.39,41.42,77359.0,36.338,36.3643,36.3292,36.3555,77359.0
2023-04-12 14:45:00,41.43,41.44,41.38,41.38,98335.0,36.3643,36.3731,36.3204,36.3204,98335.0
2023-04-12 14:50:00,41.39,41.42,41.37,41.42,81227.0,36.3292,36.3555,36.3117,36.3555,81227.0
2023-04-12 14:55:00,41.41,41.45,41.4,41.43,93920.0,36.3468,36.3819,36.338,36.3643,93920.0
2023-04-12 15:00:00,41.43,41.47,41.38,41.39,162578.0,36.3643,36.3994,36.3204,36.3292,162578.0
2023-04-12 15:05:00,41.4,41.42,41.38,41.41,103460.0,36.338,36.3555,36.3204,36.3468,103460.0
2023-04-12 15:10:00,41.41,41.41,41.37,41.38,256990.0,36.3468,36.3468,36.3117,36.3204,256990.0
2023-04-12 15:15:00,41.39,41.39,41.35,41.36,151667.0,36.3292,36.3292,36.2941,36.3029,151667.0
2023-04-12 15:20:00,41.36,41.37,41.31,41.31,206830.0,36.3029,36.3117,36.259,36.259,206830.0
2023-04-12 15:25:00,41.32,41.33,41.27,41.27,161027.0,36.2678,36.2765,36.2239,36.2239,161027.0
2023-04-12 15:30:00,41.27,41.33,41.27,41.31,158020.0,36.2239,36.2765,36.2239,36.259,158020.0
2023-04-12 15:35:00,41.3,41.34,41.3,41.34,164682.0,36.2502,36.2853,36.2502,36.2853,164682.0
2023-04-12 15:40:00,41.34,41.35,41.31,41.33,169753.0,36.2853,36.2941,36.259,36.2765,169753.0
2023-04-12 15:45:00,41.32,41.35,41.28,41.3,217022.0,36.2678,36.2941,36.2327,36.2502,217022.0
2023-04-12 15:50:00,41.3,41.34,41.28,41.3,492406.0,36.2502,36.2853,36.2327,36.2502,492406.0
2023-04-12 15:55:00,41.3,41.39,41.28,41.39,991967.0,36.2502,36.3292,36.2327,36.3292,991967.0
2023-04-13 09:30:00,41.53,41.55,41.33,41.33,531879.0,36.4521,36.4696,36.2765,36.2765,531879.0
2023-04-13 09:35:00,41.33,41.38,41.29,41.34,225796.0,36.2765,36.3204,36.2414,36.2853,225796.0
2023-04-13 09:40:00,41.34,41.49,41.33,41.4,341180.0,36.2853,36.417,36.2765,36.338,341180.0
2023-04-13 09:45:00,41.4,41.41,41.33,41.39,113912.0,36.338,36.3468,36.2765,36.3292,113912.0
2023-04-13 09:50:00,41.39,41.4,41.34,41.38,104027.0,36.3292,36.338,36.2853,36.3204,104027.0
2023-04-13 09:55:00,41.38,41.43,41.37,41.41,154887.0,36.3204,36.3643,36.3117,36.3468,154887.0
2023-04-13 10:00:00,41.41,41.47,41.4,41.45,240527.0,36.3468,36.3994,36.338,36.3819,240527.0
2023-04-13 10:05:00,41.45,41.45,41.39,41.4,151253.0,36.3819,36.3819,36.3292,36.338,151253.0
2023-04-13 10:10:00,41.4,41.45,41.4,41.45,177614.0,36.338,36.3819,36.338,36.3819,177614.0
2023-04-13 10:15:00,41.45,41.54,41.44,41.5,230455.0,36.3819,36.4609,36.3731,36.4258,230455.0
2023-04-13 10:20:00,41.5,41.57,41.48,41.54,163984.0,36.4258,36.4872,36.4082,36.4609,163984.0
2023-04-13 10:25:00,41.54,41.63,41.53,41.58,222627.0,36.4609,36.5399,36.4521,36.496,222627.0
2023-04-13 10:30:00,41.59,41.6,41.52,41.53,367055.0,36.5048,36.5135,36.4433,36.4521,367055.0
2023-04-13 10:35:00,41.52,41.54,41.47,41.5,166339.0,36.4433,36.4609,36.3994,36.4258,166339.0
2023-04-13 10:40:00,41.49,41.5,41.43,41.45,108523.0,36.417,36.4258,36.3643,36.3819,108523.0
2023-04-13 10:45:00,41.45,41.48,41.42,41.47,98001.0,36.3819,36.4082,36.3555,36.3994,98001.0
2023-04-13 10:50:00,41.47,41.47,41.43,41.46,85643.0,36.3994,36.3994,36.3643,36.3906,85643.0
2023-04-13 10:55:00,41.46,41.48,41.42,41.42,111646.0,36.3906,36.4082,36.3555,36.3555,111646.0
2023-04-13 11:00:00,41.43,41.45,41.42,41.44,133328.0,36.3643,36.3819,36.3555,36.3731,133328.0
2023-04-13 11:05:00,41.43,41.44,41.38,41.42,278905.0,36.3643,36.3731,36.3204,36.3555,278905.0
2023-04-13 11:10:00,41.41,41.43,41.37,41.41,283281.0,36.3468,36.3643,36.3117,36.3468,283281.0
2023-04-13 11:15:00,41.41,41.41,41.38,41.4,183676.0,36.3468,36.3468,36.3204,36.338,183676.0
2023-04-13 11:20:00,41.39,41.49,41.38,41.45,272235.0,36.3292,36.417,36.3204,36.3819,272235.0
2023-04-13 11:25:00,41.45,41.54,41.43,41.53,259747.0,36.3819,36.4609,36.3643,36.4521,259747.0
2023-04-13 11:30:00,41.53,41.56,41.51,41.54,169181.0,36.4521,36.4784,36.4345,36.4609,169181.0
2023-04-13 11:35:00,41.53,41.59,41.53,41.55,379691.0,36.4521,36.5048,36.4521,36.4696,379691.0
2023-04-13 11:40:00,41.55,41.6,41.54,41.56,306265.0,36.4696,36.5135,36.4609,36.4784,306265.0
2023-04-13 11:45:00,41.56,41.56,41.53,41.54,201115.0,36.4784,36.4784,36.4521,36.4609,201115.0
2023-04-13 11:50:00,41.54,41.56,41.5,41.5,186332.0,36.4609,36.4784,36.4258,36.4258,186332.0
2023-04-13 11:55:00,41.5,41.53,41.48,41.52,173371.0,36.4258,36.4521,36.4082,36.4433,173371.0
2023-04-13 12:00:00,41.52,41.52,41.49,41.51,261731.0,36.4433,36.4433,36.417,36.4345,261731.0
2023-04-13 12:05:00,41.51,41.55,41.48,41.5,129133.0,36.4345,36.4696,36.4082,36.4258,129133.0
2023-04-13 12:10:00,41.5,41.55,41.5,41.55,153029.0,36.4258,36.4696,36.4258,36.4696,153029.0
2023-04-13 12:15:00,41.55,41.61,41.54,41.56,211615.0,36.4696,36.5223,36.4609,36.4784,211615.0
2023-04-13 12:20:00,41.57,41.57,41.52,41.53,266091.0,36.4872,36.4872,36.4433,36.4521,266091.0
2023-04-13 12:25:00,41.54,41.55,41.53,41.53,66410.0,36.4609,36.4696,36.4521,36.4521,66410.0
2023-04-13 12:30:00,41.54,41.54,41.52,41.52,85457.0,36.4609,36.4609,36.4433,36.4433,85457.0
2023-04-13 12:35:00,41.52,41.53,41.5,41.51,69477.0,36.4433,36.4521,36.4258,36.4345,69477.0
2023-04-13 12:40:00,41.52,41.52,41.49,41.5,75921.0,36.4433,36.4433,36.417,36.4258,75921.0
2023-04-13 12:45:00,41.49,41.51,41.48,41.51,113630.0,36.417,36.4345,36.4082,36.4345,113630.0
2023-04-13 12:50:00,41.51,41.54,41.5,41.53,54565.0,36.4345,36.4609,36.4258,36.4521,54565.0
2023-04-13 12:55:00,41.53,41.55,41.51,41.54,100771.0,36.4521,36.4696,36.4345,36.4609,100771.0
2023-04-13 13:00:00,41.54,41.55,41.5,41.53,84134.0,36.4609,36.4696,36.4258,36.4521,84134.0
2023-04-13 13:05:00,41.54,41.57,41.53,41.55,86187.0,36.4609,36.4872,36.4521,36.4696,86187.0
2023-04-13 13:10:00,41.55,41.57,41.54,41.56,1770247.0,36.4696,36.4872,36.4609,36.4784,1770247.0
2023-04-13 13:15:00,41.55,41.61,41.54,41.58,233566.0,36.4696,36.5223,36.4609,36.496,233566.0
2023-04-13 13:20:00,41.58,41.6,41.57,41.59,246596.0,36.496,36.5135,36.4872,36.5048,246596.0
2023-04-13 13:25:00,41.59,41.62,41.59,41.59,81951.0,36.5048,36.5311,36.5048,36.5048,81951.0
2023-04-13 13:30:00,41.6,41.61,41.56,41.58,95654.0,36.5135,36.5223,36.4784,36.496,95654.0
2023-04-13 13:35:00,41.58,41.59,41.57,41.58,72074.0,36.496,36.5048,36.4872,36.496,72074.0
2023-04-13 13:40:00,41.58,41.6,41.56,41.58,110526.0,36.496,36.5135,36.4784,36.496,110526.0
2023-04-13 13:45:00,41.58,41.65,41.58,41.62,197541.0,36.496,36.5574,36.496,36.5311,197541.0
2023-04-13 13:50:00,41.62,41.62,41.6,41.61,100456.0,36.5311,36.5311,36.5135,36.5223,100456.0
2023-04-13 13:55:00,41.61,41.62,41.59,41.59,114969.0,36.5223,36.5311,36.5048,36.5048,114969.0
2023-04-13 14:00:00,41.59,41.61,41.58,41.59,148639.0,36.5048,36.5223,36.496,36.5048,148639.0
2023-04-13 14:05:00,41.59,41.62,41.59,41.6,135966.0,36.5048,36.5311,36.5048,36.5135,135966.0
2023-04-13 14:10:00,41.61,41.66,41.6,41.65,175618.0,36.5223,36.5662,36.5135,36.5574,175618.0
2023-04-13 14:15:00,41.65,41.65,41.64,41.65,106107.0,36.5574,36.5574,36.5486,36.5574,106107.0
2023-04-13 14:20:00,41.65,41.68,41.63,41.64,117050.0,36.5574,36.5837,36.5399,36.5486,117050.0
2023-04-13 14:25:00,41.65,41.66,41.63,41.65,114381.0,36.5574,36.5662,36.5399,36.5574,114381.0
2023-04-13 14:30:00,41.65,41.66,41.63,41.63,143881.0,36.5574,36.5662,36.5399,36.5399,143881.0
2023-04-13 14:35:00,41.64,41.66,41.62,41.65,54926.0,36.5486,36.5662,36.5311,36.5574,54926.0
2023-04-13 14:40:00,41.65,41.69,41.65,41.69,64613.0,36.5574,36.5925,36.5574,36.5925,64613.0
2023-04-13 14:45:00,41.69,41.7,41.66,41.66,152130.0,36.5925,36.6013,36.5662,36.5662,152130.0
2023-04-13 14:50:00,41.66,41.67,41.63,41.65,193628.0,36.5662,36.575,36.5399,36.5574,193628.0
2023-04-13 14:55:00,41.65,41.69,41.65,41.67,166893.0,36.5574,36.5925,36.5574,36.575,166893.0
2023-04-13 15:00:00,41.68,41.69,41.66,41.67,100890.0,36.5837,36.5925,36.5662,36.575,100890.0
2023-04-13 15:05:00,41.68,41.68,41.65,41.66,109757.0,36.5837,36.5837,36.5574,36.5662,109757.0
2023-04-13 15:10:00,41.66,41.67,41.63,41.64,116309.0,36.5662,36.575,36.5399,36.5486,116309.0
2023-04-13 15:15:00,41.64,41.66,41.63,41.66,128084.0,36.5486,36.5662,36.5399,36.5662,128084.0
2023-04-13 15:20:00,41.66,41.68,41.64,41.65,145661.0,36.5662,36.5837,36.5486,36.5574,145661.0
2023-04-13 15:25:00,41.65,41.66,41.64,41.66,128958.0,36.5574,36.5662,36.5486,36.5662,128958.0
2023-04-13 15:30:00,41.66,41.66,41.62,41.65,153656.0,36.5662,36.5662,36.5311,36.5574,153656.0
2023-04-13 15:35:00,41.64,41.65,41.63,41.64,128370.0,36.5486,36.5574,36.5399,36.5486,128370.0
2023-04-13 15:40:00,41.64,41.64,41.62,41.64,169482.0,36.5486,36.5486,36.5311,36.5486,169482.0
2023-04-13 15:45:00,41.63,41.65,41.58,41.58,440255.0,36.5399,36.5574,36.496,36.496,440255.0
2023-04-13 15:50:00,41.59,41.59,41.5,41.51,905930.0,36.5048,36.5048,36.4258,36.4345,905930.0
2023-04-13 15:55:00,41.51,41.51,41.41,41.47,2269111.0,36.4345,36.4345,36.3468,36.3994,2269111.0
2023-04-14 09:30:00,41.55,41.63,41.48,41.62,600540.0,36.4696,36.5399,36.4082,36.5311,600540.0
2023-04-14 09:35:00,41.61,41.71,41.58,41.68,310744.0,36.5223,36.6101,36.496,36.5837,310744.0
2023-04-14 09:40:00,41.68,41.68,41.52,41.55,629123.0,36.5837,36.5837,36.4433,36.4696,629123.0
2023-04-14 09:45:00,41.54,41.62,41.52,41.58,191355.0,36.4609,36.5311,36.4433,36.496,191355.0
2023-04-14 09:50:00,41.58,41.6,41.49,41.49,110015.0,36.496,36.5135,36.417,36.417,110015.0
2023-04-14 09:55:00,41.5,41.5,41.44,41.49,113911.0,36.4258,36.4258,36.3731,36.417,113911.0
2023-04-14 10:00:00,41.48,41.6,41.42,41.54,239923.0,36.4082,36.5135,36.3555,36.4609,239923.0
2023-04-14 10:05:00,41.55,41.55,41.38,41.38,180622.0,36.4696,36.4696,36.3204,36.3204,180622.0
2023-04-14 10:10:00,41.39,41.4,41.34,41.38,124211.0,36.3292,36.338,36.2853,36.3204,124211.0
2023-04-14 10:15:00,41.37,41.39,41.32,41.33,106527.0,36.3117,36.3292,36.2678,36.2765,106527.0
2023-04-14 10:20:00,41.34,41.35,41.3,41.33,84103.0,36.2853,36.2941,36.2502,36.2765,84103.0
2023-04-14 10:25:00,41.33,41.33,41.27,41.3,229605.0,36.2765,36.2765,36.2239,36.2502,229605.0
2023-04-14 10:30:00,41.3,41.35,41.26,41.29,184767.0,36.2502,36.2941,36.2151,36.2414,184767.0
2023-04-14 10:35:00,41.3,41.3,41.23,41.25,402966.0,36.2502,36.2502,36.1888,36.2063,402966.0
2023-04-14 10:40:00,41.26,41.26,41.14,41.2,300298.0,36.2151,36.2151,36.1098,36.1624,300298.0
2023-04-14 10:45:00,41.2,41.24,41.17,41.23,166562.0,36.1624,36.1975,36.1361,36.1888,166562.0
2023-04-14 10:50:00,41.22,41.25,41.11,41.12,153940.0,36.18,36.2063,36.0834,36.0922,153940.0
2023-04-14 10:55:00,41.12,41.16,41.09,41.09,305136.0,36.0922,36.1273,36.0659,36.0659,305136.0
2023-04-14 11:00:00,41.09,41.11,41.06,41.09,147995.0,36.0659,36.0834,36.0396,36.0659,147995.0
2023-04-14 11:05:00,41.1,41.14,41.06,41.07,150535.0,36.0747,36.1098,36.0396,36.0483,150535.0
2023-04-14 11:10:00,41.07,41.08,41.04,41.05,173866.0,36.0483,36.0571,36.022,36.0308,173866.0
2023-04-14 11:15:00,41.04,41.08,40.99,41.07,309967.0,36.022,36.0571,35.9781,36.0483,309967.0
2023-04-14 11:20:00,41.06,41.13,41.05,41.1,169907.0,36.0396,36.101,36.0308,36.0747,169907.0
2023-04-14 11:25:00,41.1,41.12,41.07,41.11,123691.0,36.0747,36.0922,36.0483,36.0834,123691.0
2023-04-14 11:30:00,41.12,41.15,41.09,41.14,186733.0,36.0922,36.1186,36.0659,36.1098,186733.0
2023-04-14 11:35:00,41.14,41.16,41.11,41.16,254478.0,36.1098,36.1273,36.0834,36.1273,254478.0
2023-04-14 11:40:00,41.16,41.18,41.13,41.16,90742.0,36.1273,36.1449,36.101,36.1273,90742.0
2023-04-14 11:45:00,41.17,41.19,41.13,41.14,86074.0,36.1361,36.1537,36.101,36.1098,86074.0
2023-04-14 11:50:00,41.14,41.16,41.11,41.13,110127.0,36.1098,36.1273,36.0834,36.101,110127.0
2023-04-14 11:55:00,41.13,41.18,41.11,41.18,153400.0,36.101,36.1449,36.0834,36.1449,153400.0
2023-04-14 12:00:00,41.18,41.19,41.14,41.17,171951.0,36.1449,36.1537,36.1098,36.1361,171951.0
2023-04-14 12:05:00,41.18,41.18,41.13,41.16,91336.0,36.1449,36.1449,36.101,36.1273,91336.0
2023-04-14 12:10:00,41.16,41.18,41.14,41.16,137436.0,36.1273,36.1449,36.1098,36.1273,137436.0
2023-04-14 12:15:00,41.16,41.18,41.15,41.16,83250.0,36.1273,36.1449,36.1186,36.1273,83250.0
2023-04-14 12:20:00,41.16,41.17,41.14,41.16,86026.0,36.1273,36.1361,36.1098,36.1273,86026.0
2023-04-14 12:25:00,41.16,41.17,41.09,41.11,114781.0,36.1273,36.1361,36.0659,36.0834,114781.0
2023-04-14 12:30:00,41.11,41.11,41.07,41.08,89891.0,36.0834,36.0834,36.0483,36.0571,89891.0
2023-04-14 12:35:00,41.08,41.1,41.06,41.08,88499.0,36.0571,36.0747,36.0396,36.0571,88499.0
2023-04-14 12:40:00,41.07,41.11,41.06,41.11,130442.0,36.0483,36.0834,36.0396,36.0834,130442.0
2023-04-14 12:45:00,41.11,41.12,41.07,41.08,115672.0,36.0834,36.0922,36.0483,36.0571,115672.0
2023-04-14 12:50:00,41.08,41.11,41.07,41.09,63872.0,36.0571,36.0834,36.0483,36.0659,63872.0
2023-04-14 12:55:00,41.09,41.11,41.06,41.07,85411.0,36.0659,36.0834,36.0396,36.0483,85411.0
2023-04-14 13:00:00,41.07,41.11,41.06,41.08,136282.0,36.0483,36.0834,36.0396,36.0571,136282.0
2023-04-14 13:05:00,41.08,41.11,41.07,41.1,104564.0,36.0571,36.0834,36.0483,36.0747,104564.0
2023-04-14 13:10:00,41.1,41.11,41.09,41.1,125844.0,36.0747,36.0834,36.0659,36.0747,125844.0
2023-04-14 13:15:00,41.1,41.13,41.09,41.13,96507.0,36.0747,36.101,36.0659,36.101,96507.0
2023-04-14 13:20:00,41.13,41.13,41.08,41.09,94204.0,36.101,36.101,36.0571,36.0659,94204.0
2023-04-14 13:25:00,41.1,41.11,41.07,41.07,81732.0,36.0747,36.0834,36.0483,36.0483,81732.0
2023-04-14 13:30:00,41.07,41.07,41.0,41.01,112340.0,36.0483,36.0483,35.9869,35.9957,112340.0
2023-04-14 13:35:00,41.0,41.01,40.95,40.96,188923.0,35.9869,35.9957,35.943,35.9518,188923.0
2023-04-14 13:40:00,40.96,41.01,40.93,40.95,157075.0,35.9518,35.9957,35.9255,35.943,157075.0
2023-04-14 13:45:00,40.95,40.99,40.93,40.98,59769.0,35.943,35.9781,35.9255,35.9693,59769.0
2023-04-14 13:50:00,40.98,41.0,40.97,41.0,109485.0,35.9693,35.9869,35.9606,35.9869,109485.0
2023-04-14 13:55:00,41.0,41.02,40.99,41.01,108726.0,35.9869,36.0044,35.9781,35.9957,108726.0
2023-04-14 14:00:00,41.01,41.01,40.97,40.98,83424.0,35.9957,35.9957,35.9606,35.9693,83424.0
2023-04-14 14:05:00,40.98,41.02,40.97,41.01,124005.0,35.9693,36.0044,35.9606,35.9957,124005.0
2023-04-14 14:10:00,41.01,41.01,40.97,40.98,74694.0,35.9957,35.9957,35.9606,35.9693,74694.0
2023-04-14 14:15:00,40.98,41.0,40.96,40.96,129944.0,35.9693,35.9869,35.9518,35.9518,129944.0
2023-04-14 14:20:00,40.97,40.99,40.96,40.98,140409.0,35.9606,35.9781,35.9518,35.9693,140409.0
2023-04-14 14:25:00,40.98,40.99,40.94,40.95,186395.0,35.9693,35.9781,35.9342,35.943,186395.0
2023-04-14 14:30:00,40.95,41.01,40.94,41.0,153089.0,35.943,35.9957,35.9342,35.9869,153089.0
2023-04-14 14:35:00,41.0,41.0,40.95,41.0,98428.0,35.9869,35.9869,35.943,35.9869,98428.0
2023-04-14 14:40:00,41.0,41.07,40.99,41.07,155825.0,35.9869,36.0483,35.9781,36.0483,155825.0
2023-04-14 14:45:00,41.07,41.09,41.04,41.08,85864.0,36.0483,36.0659,36.022,36.0571,85864.0
2023-04-14 14:50:00,41.08,41.12,41.07,41.1,140280.0,36.0571,36.0922,36.0483,36.0747,140280.0
2023-04-14 14:55:00,41.11,41.12,41.08,41.09,168156.0,36.0834,36.0922,36.0571,36.0659,168156.0
2023-04-14 15:00:00,41.09,41.1,41.05,41.05,127226.0,36.0659,36.0747,36.0308,36.0308,127226.0
2023-04-14 15:05:00,41.05,41.06,41.04,41.05,114792.0,36.0308,36.0396,36.022,36.0308,114792.0
2023-04-14 15:10:00,41.05,41.05,41.02,41.04,198772.0,36.0308,36.0308,36.0044,36.022,198772.0
2023-04-14 15:15:00,41.04,41.04,40.99,41.01,526628.0,36.022,36.022,35.9781,35.9957,526628.0
2023-04-14 15:20:00,41.01,41.07,41.0,41.05,147161.0,35.9957,36.0483,35.9869,36.0308,147161.0
2023-04-14 15:25:00,41.05,41.08,41.05,41.05,117271.0,36.0308,36.0571,36.0308,36.0308,117271.0
2023-04-14 15:30:00,41.05,41.06,41.02,41.04,132333.0,36.0308,36.0396,36.0044,36.022,132333.0
2023-04-14 15:35:00,41.04,41.09,41.03,41.08,180542.0,36.022,36.0659,36.0132,36.0571,180542.0
2023-04-14 15:40:00,41.09,41.1,41.06,41.09,735433.0,36.0659,36.0747,36.0396,36.0659,735433.0
2023-04-14 15:45:00,41.1,41.17,41.09,41.17,431793.0,36.0747,36.1361,36.0659,36.1361,431793.0
2023-04-14 15:50:00,41.17,41.18,41.14,41.18,675670.0,36.1361,36.1449,36.1098,36.1449,675670.0
2023-04-14 15:55:00,41.18,41.22,41.15,41.19,1203513.0,36.1449,36.18,36.1186,36.1537,1203513.0
2023-04-17 09:30:00,41.12,41.2,40.96,40.98,513209.0,36.0922,36.1624,35.9518,35.9693,513209.0
2023-04-17 09:35:00,40.98,41.16,40.98,41.13,195634.0,35.9693,36.1273,35.9693,36.101,195634.0
2023-04-17 09:40:00,41.13,41.17,41.09,41.12,157522.0,36.101,36.1361,36.0659,36.0922,157522.0
2023-04-17 09:45:00,41.12,41.13,41.02,41.02,143645.0,36.0922,36.101,36.0044,36.0044,143645.0
2023-04-17 09:50:00,41.02,41.1,41.0,41.04,176746.0,36.0044,36.0747,35.9869,36.022,176746.0
2023-04-17 09:55:00,41.05,41.07,40.97,41.02,181296.0,36.0308,36.0483,35.9606,36.0044,181296.0
2023-04-17 10:00:00,41.02,41.07,41.01,41.02,147380.0,36.0044,36.0483,35.9957,36.0044,147380.0
2023-04-17 10:05:00,41.02,41.05,41.01,41.05,124256.0,36.0044,36.0308,35.9957,36.0308,124256.0
2023-04-17 10:10:00,41.05,41.09,41.04,41.09,143308.0,36.0308,36.0659,36.022,36.0659,143308.0
2023-04-17 10:15:00,41.09,41.09,41.05,41.07,94636.0,36.0659,36.0659,36.0308,36.0483,94636.0
2023-04-17 10:20:00,41.07,41.08,41.05,41.07,107412.0,36.0483,36.0571,36.0308,36.0483,107412.0
2023-04-17 10:25:00,41.07,41.11,41.06,41.09,169581.0,36.0483,36.0834,36.0396,36.0659,169581.0
2023-04-17 10:30:00,41.09,41.12,41.08,41.11,163011.0,36.0659,36.0922,36.0571,36.0834,163011.0
2023-04-17 10:35:00,41.11,41.13,41.09,41.11,322304.0,36.0834,36.101,36.0659,36.0834,322304.0
2023-04-17 10:40:00,41.11,41.13,41.09,41.1,143142.0,36.0834,36.101,36.0659,36.0747,143142.0
2023-04-17 10:45:00,41.11,41.12,41.09,41.12,103287.0,36.0834,36.0922,36.0659,36.0922,103287.0
2023-04-17 10:50:00,41.12,41.13,41.09,41.13,273592.0,36.0922,36.101,36.0659,36.101,273592.0
2023-04-17 10:55:00,41.12,41.13,41.11,41.13,113487.0,36.0922,36.101,36.0834,36.101,113487.0
2023-04-17 11:00:00,41.13,41.16,41.12,41.16,145565.0,36.101,36.1273,36.0922,36.1273,145565.0
2023-04-17 11:05:00,41.16,41.21,41.15,41.2,125851.0,36.1273,36.1712,36.1186,36.1624,125851.0
2023-04-17 11:10:00,41.2,41.2,41.13,41.15,141120.0,36.1624,36.1624,36.101,36.1186,141120.0
2023-04-17 11:15:00,41.15,41.17,41.13,41.15,115618.0,36.1186,36.1361,36.101,36.1186,115618.0
2023-04-17 11:20:00,41.15,41.15,41.08,41.09,440694.0,36.1186,36.1186,36.0571,36.0659,440694.0
2023-04-17 11:25:00,41.09,41.1,41.08,41.09,117547.0,36.0659,36.0747,36.0571,36.0659,117547.0
2023-04-17 11:30:00,41.09,41.11,41.06,41.1,255769.0,36.0659,36.0834,36.0396,36.0747,255769.0
2023-04-17 11:35:00,41.1,41.11,41.01,41.02,203434.0,36.0747,36.0834,35.9957,36.0044,203434.0
2023-04-17 11:40:00,41.02,41.03,40.98,40.99,249629.0,36.0044,36.0132,35.9693,35.9781,249629.0
2023-04-17 11:45:00,41.0,41.0,40.96,41.0,132643.0,35.9869,35.9869,35.9518,35.9869,132643.0
2023-04-17 11:50:00,41.0,41.03,40.99,41.02,132881.0,35.9869,36.0132,35.9781,36.0044,132881.0
2023-04-17 11:55:00,41.02,41.05,41.02,41.03,133637.0,36.0044,36.0308,36.0044,36.0132,133637.0
2023-04-17 12:00:00,41.04,41.11,41.03,41.11,104866.0,36.022,36.0834,36.0132,36.0834,104866.0
2023-04-17 12:05:00,41.11,41.12,41.05,41.08,140449.0,36.0834,36.0922,36.0308,36.0571,140449.0
2023-04-17 12:10:00,41.08,41.12,41.07,41.11,139928.0,36.0571,36.0922,36.0483,36.0834,139928.0
2023-04-17 12:15:00,41.12,41.12,41.09,41.11,131711.0,36.0922,36.0922,36.0659,36.0834,131711.0
2023-04-17 12:20:00,41.12,41.12,41.06,41.07,187666.0,36.0922,36.0922,36.0396,36.0483,187666.0
2023-04-17 12:25:00,41.07,41.11,41.06,41.1,118221.0,36.0483,36.0834,36.0396,36.0747,118221.0
2023-04-17 12:30:00,41.1,41.12,41.1,41.1,71463.0,36.0747,36.0922,36.0747,36.0747,71463.0
2023-04-17 12:35:00,41.1,41.11,41.07,41.08,102886.0,36.0747,36.0834,36.0483,36.0571,102886.0
2023-04-17 12:40:00,41.09,41.15,41.08,41.13,179379.0,36.0659,36.1186,36.0571,36.101,179379.0
2023-04-17 12:45:00,41.12,41.13,41.1,41.11,44990.0,36.0922,36.101,36.0747,36.0834,44990.0
2023-04-17 12:50:00,41.11,41.12,41.09,41.11,149966.0,36.0834,36.0922,36.0659,36.0834,149966.0
2023-04-17 12:55:00,41.11,41.12,41.1,41.11,77989.0,36.0834,36.0922,36.0747,36.0834,77989.0
2023-04-17 13:00:00,41.11,41.12,41.1,41.11,76055.0,36.0834,36.0922,36.0747,36.0834,76055.0
2023-04-17 13:05:00,41.11,41.11,41.09,41.11,101323.0,36.0834,36.0834,36.0659,36.0834,101323.0
2023-04-17 13:10:00,41.11,41.11,41.08,41.11,118585.0,36.0834,36.0834,36.0571,36.0834,118585.0
2023-04-17 13:15:00,41.11,41.11,41.08,41.09,152549.0,36.0834,36.0834,36.0571,36.0659,152549.0
2023-04-17 13:20:00,41.09,41.11,41.08,41.11,119112.0,36.0659,36.0834,36.0571,36.0834,119112.0
2023-04-17 13:25:00,41.1,41.12,41.09,41.12,75268.0,36.0747,36.0922,36.0659,36.0922,75268.0
2023-04-17 13:30:00,41.12,41.12,41.1,41.11,93986.0,36.0922,36.0922,36.0747,36.0834,93986.0
2023-04-17 13:35:00,41.11,41.14,41.1,41.14,130331.0,36.0834,36.1098,36.0747,36.1098,130331.0
2023-04-17 13:40:00,41.14,41.14,41.1,41.11,113072.0,36.1098,36.1098,36.0747,36.0834,113072.0
2023-04-17 13:45:00,41.11,41.13,41.1,41.12,116095.0,36.0834,36.101,36.0747,36.0922,116095.0
2023-04-17 13:50:00,41.11,41.12,41.08,41.09,113240.0,36.0834,36.0922,36.0571,36.0659,113240.0
2023-04-17 13:55:00,41.09,41.1,41.08,41.09,46246.0,36.0659,36.0747,36.0571,36.0659,46246.0
2023-04-17 14:00:00,41.09,41.11,41.09,41.1,231115.0,36.0659,36.0834,36.0659,36.0747,231115.0
2023-04-17 14:05:00,41.11,41.15,41.1,41.15,106156.0,36.0834,36.1186,36.0747,36.1186,106156.0
2023-04-17 14:10:00,41.14,41.15,41.13,41.14,69790.0,36.1098,36.1186,36.101,36.1098,69790.0
2023-04-17 14:15:00,41.14,41.15,41.13,41.14,89566.0,36.1098,36.1186,36.101,36.1098,89566.0
2023-04-17 14:20:00,41.15,41.15,41.14,41.15,53564.0,36.1186,36.1186,36.1098,36.1186,53564.0
2023-04-17 14:25:00,41.15,41.15,41.13,41.14,77070.0,36.1186,36.1186,36.101,36.1098,77070.0
2023-04-17 14:30:00,41.14,41.14,41.12,41.13,143311.0,36.1098,36.1098,36.0922,36.101,143311.0
2023-04-17 14:35:00,41.13,41.13,41.11,41.12,76204.0,36.101,36.101,36.0834,36.0922,76204.0
2023-04-17 14:40:00,41.12,41.14,41.11,41.14,122084.0,36.0922,36.1098,36.0834,36.1098,122084.0
2023-04-17 14:45:00,41.14,41.17,41.13,41.16,164070.0,36.1098,36.1361,36.101,36.1273,164070.0
2023-04-17 14:50:00,41.16,41.18,41.14,41.16,115971.0,36.1273,36.1449,36.1098,36.1273,115971.0
2023-04-17 14:55:00,41.16,41.22,41.15,41.21,112122.0,36.1273,36.18,36.1186,36.1712,112122.0
2023-04-17 15:00:00,41.21,41.25,41.21,41.23,144953.0,36.1712,36.2063,36.1712,36.1888,144953.0
2023-04-17 15:05:00,41.24,41.25,41.23,41.23,105924.0,36.1975,36.2063,36.1888,36.1888,105924.0
2023-04-17 15:10:00,41.23,41.24,41.21,41.23,189080.0,36.1888,36.1975,36.1712,36.1888,189080.0
2023-04-17 15:15:00,41.22,41.24,41.21,41.23,97123.0,36.18,36.1975,36.1712,36.1888,97123.0
2023-04-17 15:20:00,41.23,41.24,41.22,41.23,137959.0,36.1888,36.1975,36.18,36.1888,137959.0
2023-04-17 15:25:00,41.24,41.28,41.23,41.27,226987.0,36.1975,36.2327,36.1888,36.2239,226987.0
2023-04-17 15:30:00,41.27,41.27,41.22,41.25,202667.0,36.2239,36.2239,36.18,36.2063,202667.0
2023-04-17 15:35:00,41.25,41.26,41.21,41.23,202433.0,36.2063,36.2151,36.1712,36.1888,202433.0
2023-04-17 15:40:00,41.23,41.24,41.21,41.23,222183.0,36.1888,36.1975,36.1712,36.1888,222183.0
2023-04-17 15:45:00,41.23,41.23,41.19,41.21,263427.0,36.1888,36.1888,36.1537,36.1712,263427.0
2023-04-17 15:50:00,41.2,41.22,41.18,41.21,388192.0,36.1624,36.18,36.1449,36.1712,388192.0
2023-04-17 15:55:00,41.21,41.22,41.16,41.18,860152.0,36.1712,36.18,36.1273,36.1449,860152.0
2023-04-18 09:30:00,41.28,41.33,41.14,41.25,585595.0,36.2327,36.2765,36.1098,36.2063,585595.0
2023-04-18 09:35:00,41.25,41.27,41.09,41.11,212917.0,36.2063,36.2239,36.0659,36.0834,212917.0
2023-04-18 09:40:00,41.12,41.14,41.04,41.09,434216.0,36.0922,36.1098,36.022,36.0659,434216.0
2023-04-18 09:45:00,41.08,41.13,41.01,41.02,236456.0,36.0571,36.101,35.9957,36.0044,236456.0
2023-04-18 09:50:00,41.02,41.05,40.95,40.96,217507.0,36.0044,36.0308,35.943,35.9518,217507.0
2023-04-18 09:55:00,40.96,40.99,40.91,40.98,282066.0,35.9518,35.9781,35.9079,35.9693,282066.0
2023-04-18 10:00:00,40.98,41.0,40.89,40.91,390484.0,35.9693,35.9869,35.8903,35.9079,390484.0
2023-04-18 10:05:00,40.9,40.94,40.89,40.93,152949.0,35.8991,35.9342,35.8903,35.9255,152949.0
2023-04-18 10:10:00,40.93,40.94,40.88,40.93,165960.0,35.9255,35.9342,35.8816,35.9255,165960.0
2023-04-18 10:15:00,40.92,40.96,40.86,40.87,110057.0,35.9167,35.9518,35.864,35.8728,110057.0
2023-04-18 10:20:00,40.87,40.9,40.84,40.9,120113.0,35.8728,35.8991,35.8465,35.8991,120113.0
2023-04-18 10:25:00,40.89,40.9,40.79,40.8,143911.0,35.8903,35.8991,35.8026,35.8113,143911.0
2023-04-18 10:30:00,40.8,40.8,40.72,40.72,167696.0,35.8113,35.8113,35.7411,35.7411,167696.0
2023-04-18 10:35:00,40.72,40.73,40.68,40.69,217556.0,35.7411,35.7499,35.706,35.7148,217556.0
2023-04-18 10:40:00,40.7,40.73,40.68,40.72,126745.0,35.7236,35.7499,35.706,35.7411,126745.0
2023-04-18 10:45:00,40.72,40.74,40.69,40.74,169264.0,35.7411,35.7587,35.7148,35.7587,169264.0
2023-04-18 10:50:00,40.73,40.77,40.72,40.73,162756.0,35.7499,35.785,35.7411,35.7499,162756.0
2023-04-18 10:55:00,40.73,40.77,40.72,40.76,98605.0,35.7499,35.785,35.7411,35.7762,98605.0
2023-04-18 11:00:00,40.76,40.81,40.75,40.76,130532.0,35.7762,35.8201,35.7675,35.7762,130532.0
2023-04-18 11:05:00,40.76,40.79,40.75,40.75,65902.0,35.7762,35.8026,35.7675,35.7675,65902.0
2023-04-18 11:10:00,40.76,40.76,40.71,40.71,99151.0,35.7762,35.7762,35.7324,35.7324,99151.0
2023-04-18 11:15:00,40.71,40.72,40.66,40.67,198451.0,35.7324,35.7411,35.6885,35.6972,198451.0
2023-04-18 11:20:00,40.67,40.68,40.64,40.65,216248.0,35.6972,35.706,35.6709,35.6797,216248.0
2023-04-18 11:25:00,40.66,40.68,40.63,40.66,231736.0,35.6885,35.706,35.6621,35.6885,231736.0
2023-04-18 11:30:00,40.67,40.72,40.67,40.7,167421.0,35.6972,35.7411,35.6972,35.7236,167421.0
2023-04-18 11:35:00,40.71,40.73,40.65,40.66,128078.0,35.7324,35.7499,35.6797,35.6885,128078.0
2023-04-18 11:40:00,40.66,40.72,40.64,40.7,110913.0,35.6885,35.7411,35.6709,35.7236,110913.0
2023-04-18 11:45:00,40.7,40.7,40.64,40.66,64358.0,35.7236,35.7236,35.6709,35.6885,64358.0
2023-04-18 11:50:00,40.66,40.67,40.63,40.64,103116.0,35.6885,35.6972,35.6621,35.6709,103116.0
2023-04-18 11:55:00,40.64,40.65,40.63,40.64,56204.0,35.6709,35.6797,35.6621,35.6709,56204.0
2023-04-18 12:00:00,40.64,40.68,40.63,40.66,104346.0,35.6709,35.706,35.6621,35.6885,104346.0
2023-04-18 12:05:00,40.66,40.67,40.63,40.67,100933.0,35.6885,35.6972,35.6621,35.6972,100933.0
2023-04-18 12:10:00,40.66,40.7,40.65,40.69,91882.0,35.6885,35.7236,35.6797,35.7148,91882.0
2023-04-18 12:15:00,40.69,40.7,40.67,40.7,88014.0,35.7148,35.7236,35.6972,35.7236,88014.0
2023-04-18 12:20:00,40.7,40.71,40.64,40.65,163557.0,35.7236,35.7324,35.6709,35.6797,163557.0
2023-04-18 12:25:00,40.65,40.7,40.64,40.7,86171.0,35.6797,35.7236,35.6709,35.7236,86171.0
2023-04-18 12:30:00,40.69,40.7,40.66,40.67,125731.0,35.7148,35.7236,35.6885,35.6972,125731.0
2023-04-18 12:35:00,40.67,40.68,40.66,40.68,64256.0,35.6972,35.706,35.6885,35.706,64256.0
2023-04-18 12:40:00,40.68,40.68,40.66,40.67,55279.0,35.706,35.706,35.6885,35.6972,55279.0
2023-04-18 12:45:00,40.67,40.71,40.66,40.7,87932.0,35.6972,35.7324,35.6885,35.7236,87932.0
2023-04-18 12:50:00,40.7,40.71,40.66,40.69,81103.0,35.7236,35.7324,35.6885,35.7148,81103.0
2023-04-18 12:55:00,40.69,40.7,40.66,40.67,48944.0,35.7148,35.7236,35.6885,35.6972,48944.0
2023-04-18 13:00:00,40.66,40.69,40.65,40.69,66623.0,35.6885,35.7148,35.6797,35.7148,66623.0
2023-04-18 13:05:00,40.69,40.71,40.67,40.69,68695.0,35.7148,35.7324,35.6972,35.7148,68695.0
2023-04-18 13:10:00,40.69,40.69,40.63,40.63,102265.0,35.7148,35.7148,35.6621,35.6621,102265.0
2023-04-18 13:15:00,40.64,40.65,40.61,40.62,95925.0,35.6709,35.6797,35.6446,35.6534,95925.0
2023-04-18 13:20:00,40.62,40.62,40.6,40.61,69893.0,35.6534,35.6534,35.6358,35.6446,69893.0
2023-04-18 13:25:00,40.61,40.63,40.59,40.61,111818.0,35.6446,35.6621,35.627,35.6446,111818.0
2023-04-18 13:30:00,40.62,40.66,40.61,40.65,86258.0,35.6534,35.6885,35.6446,35.6797,86258.0
2023-04-18 13:35:00,40.65,40.66,40.63,40.64,56349.0,35.6797,35.6885,35.6621,35.6709,56349.0
2023-04-18 13:40:00,40.64,40.67,40.63,40.64,137039.0,35.6709,35.6972,35.6621,35.6709,137039.0
2023-04-18 13:45:00,40.64,40.66,40.63,40.63,122504.0,35.6709,35.6885,35.6621,35.6621,122504.0
2023-04-18 13:50:00,40.64,40.65,40.63,40.65,130257.0,35.6709,35.6797,35.6621,35.6797,130257.0
2023-04-18 13:55:00,40.64,40.66,40.62,40.63,70474.0,35.6709,35.6885,35.6534,35.6621,70474.0
2023-04-18 14:00:00,40.63,40.66,40.62,40.65,80466.0,35.6621,35.6885,35.6534,35.6797,80466.0
2023-04-18 14:05:00,40.65,40.65,40.61,40.64,137003.0,35.6797,35.6797,35.6446,35.6709,137003.0
2023-04-18 14:10:00,40.64,40.66,40.62,40.63,111872.0,35.6709,35.6885,35.6534,35.6621,111872.0
2023-04-18 14:15:00,40.63,40.65,40.6,40.61,111125.0,35.6621,35.6797,35.6358,35.6446,111125.0
2023-04-18 14:20:00,40.61,40.63,40.6,40.62,68311.0,35.6446,35.6621,35.6358,35.6534,68311.0
2023-04-18 14:25:00,40.63,40.66,40.62,40.65,94822.0,35.6621,35.6885,35.6534,35.6797,94822.0
2023-04-18 14:30:00,40.65,40.65,40.62,40.64,98742.0,35.6797,35.6797,35.6534,35.6709,98742.0
2023-04-18 14:35:00,40.64,40.65,40.62,40.64,177349.0,35.6709,35.6797,35.6534,35.6709,177349.0
2023-04-18 14:40:00,40.65,40.65,40.62,40.64,103183.0,35.6797,35.6797,35.6534,35.6709,103183.0
2023-04-18 14:45:00,40.63,40.64,40.56,40.59,191673.0,35.6621,35.6709,35.6007,35.627,191673.0
2023-04-18 14:50:00,40.6,40.62,40.58,40.61,89711.0,35.6358,35.6534,35.6182,35.6446,89711.0
2023-04-18 14:55:00,40.61,40.63,40.59,40.63,69401.0,35.6446,35.6621,35.627,35.6621,69401.0
2023-04-18 15:00:00,40.63,40.64,40.62,40.63,127368.0,35.6621,35.6709,35.6534,35.6621,127368.0
2023-04-18 15:05:00,40.63,40.66,40.62,40.64,141445.0,35.6621,35.6885,35.6534,35.6709,141445.0
2023-04-18 15:10:00,40.64,40.65,40.63,40.65,73249.0,35.6709,35.6797,35.6621,35.6797,73249.0
2023-04-18 15:15:00,40.65,40.65,40.62,40.64,87602.0,35.6797,35.6797,35.6534,35.6709,87602.0
2023-04-18 15:20:00,40.64,40.64,40.57,40.58,160092.0,35.6709,35.6709,35.6095,35.6182,160092.0
2023-04-18 15:25:00,40.57,40.59,40.56,40.59,124416.0,35.6095,35.627,35.6007,35.627,124416.0
2023-04-18 15:30:00,40.58,40.61,40.56,40.57,159645.0,35.6182,35.6446,35.6007,35.6095,159645.0
2023-04-18 15:35:00,40.57,40.6,40.56,40.58,169201.0,35.6095,35.6358,35.6007,35.6182,169201.0
2023-04-18 15:40:00,40.58,40.63,40.56,40.63,305460.0,35.6182,35.6621,35.6007,35.6621,305460.0
2023-04-18 15:45:00,40.63,40.64,40.59,40.6,323153.0,35.6621,35.6709,35.627,35.6358,323153.0
2023-04-18 15:50:00,40.6,40.61,40.56,40.58,359619.0,35.6358,35.6446,35.6007,35.6182,359619.0
2023-04-18 15:55:00,40.57,40.6,40.53,40.55,1112217.0,35.6095,35.6358,35.5744,35.5919,1112217.0
2023-04-19 09:30:00,40.43,40.51,40.36,40.39,679291.0,35.4866,35.5568,35.4251,35.4515,679291.0
2023-04-19 09:35:00,40.39,40.53,40.38,40.52,227738.0,35.4515,35.5744,35.4427,35.5656,227738.0
2023-04-19 09:40:00,40.51,40.53,40.44,40.44,173632.0,35.5568,35.5744,35.4954,35.4954,173632.0
2023-04-19 09:45:00,40.44,40.45,40.34,40.37,234179.0,35.4954,35.5041,35.4076,35.4339,234179.0
2023-04-19 09:50:00,40.38,40.47,40.37,40.41,218412.0,35.4427,35.5217,35.4339,35.469,218412.0
2023-04-19 09:55:00,40.41,40.49,40.39,40.48,185136.0,35.469,35.5392,35.4515,35.5305,185136.0
2023-04-19 10:00:00,40.48,40.52,40.47,40.48,206601.0,35.5305,35.5656,35.5217,35.5305,206601.0
2023-04-19 10:05:00,40.48,40.49,40.45,40.48,118978.0,35.5305,35.5392,35.5041,35.5305,118978.0
2023-04-19 10:10:00,40.48,40.5,40.46,40.49,154181.0,35.5305,35.548,35.5129,35.5392,154181.0
2023-04-19 10:15:00,40.48,40.49,40.45,40.46,127718.0,35.5305,35.5392,35.5041,35.5129,127718.0
2023-04-19 10:20:00,40.47,40.49,40.43,40.46,192663.0,35.5217,35.5392,35.4866,35.5129,192663.0
2023-04-19 10:25:00,40.46,40.49,40.45,40.48,133607.0,35.5129,35.5392,35.5041,35.5305,133607.0
2023-04-19 10:30:00,40.48,40.5,40.46,40.48,108566.0,35.5305,35.548,35.5129,35.5305,108566.0
2023-04-19 10:35:00,40.48,40.5,40.46,40.46,98504.0,35.5305,35.548,35.5129,35.5129,98504.0
2023-04-19 10:40:00,40.47,40.5,40.45,40.48,110358.0,35.5217,35.548,35.5041,35.5305,110358.0
2023-04-19 10:45:00,40.48,40.5,40.45,40.48,176542.0,35.5305,35.548,35.5041,35.5305,176542.0
2023-04-19 10:50:00,40.48,40.49,40.47,40.49,128342.0,35.5305,35.5392,35.5217,35.5392,128342.0
2023-04-19 10:55:00,40.49,40.53,40.48,40.51,227009.0,35.5392,35.5744,35.5305,35.5568,227009.0
2023-04-19 11:00:00,40.51,40.53,40.47,40.48,208619.0,35.5568,35.5744,35.5217,35.5305,208619.0
2023-04-19 11:05:00,40.49,40.49,40.46,40.47,155455.0,35.5392,35.5392,35.5129,35.5217,155455.0
2023-04-19 11:10:00,40.48,40.49,40.45,40.46,142692.0,35.5305,35.5392,35.5041,35.5129,142692.0
2023-04-19 11:15:00,40.46,40.46,40.43,40.46,102149.0,35.5129,35.5129,35.4866,35.5129,102149.0
2023-04-19 11:20:00,40.45,40.46,40.41,40.42,96215.0,35.5041,35.5129,35.469,35.4778,96215.0
2023-04-19 11:25:00,40.43,40.43,40.4,40.42,223606.0,35.4866,35.4866,35.4603,35.4778,223606.0
2023-04-19 11:30:00,40.43,40.5,40.41,40.49,251194.0,35.4866,35.548,35.469,35.5392,251194.0
2023-04-19 11:35:00,40.48,40.51,40.46,40.48,215600.0,35.5305,35.5568,35.5129,35.5305,215600.0
2023-04-19 11:40:00,40.48,40.51,40.48,40.48,63935.0,35.5305,35.5568,35.5305,35.5305,63935.0
2023-04-19 11:45:00,40.48,40.51,40.48,40.5,70662.0,35.5305,35.5568,35.5305,35.548,70662.0
2023-04-19 11:50:00,40.5,40.52,40.49,40.52,79369.0,35.548,35.5656,35.5392,35.5656,79369.0
2023-04-19 11:55:00,40.51,40.55,40.5,40.55,113915.0,35.5568,35.5919,35.548,35.5919,113915.0
2023-04-19 12:00:00,40.55,40.56,40.51,40.52,159672.0,35.5919,35.6007,35.5568,35.5656,159672.0
2023-04-19 12:05:00,40.53,40.53,40.47,40.48,91427.0,35.5744,35.5744,35.5217,35.5305,91427.0
2023-04-19 12:10:00,40.48,40.48,40.44,40.47,181703.0,35.5305,35.5305,35.4954,35.5217,181703.0
2023-04-19 12:15:00,40.46,40.47,40.45,40.45,76084.0,35.5129,35.5217,35.5041,35.5041,76084.0
2023-04-19 12:20:00,40.46,40.46,40.42,40.43,124027.0,35.5129,35.5129,35.4778,35.4866,124027.0
2023-04-19 12:25:00,40.42,40.43,40.42,40.43,43089.0,35.4778,35.4866,35.4778,35.4866,43089.0
2023-04-19 12:30:00,40.43,40.44,40.39,40.39,175754.0,35.4866,35.4954,35.4515,35.4515,175754.0
2023-04-19 12:35:00,40.4,40.4,40.37,40.38,64389.0,35.4603,35.4603,35.4339,35.4427,64389.0
2023-04-19 12:40:00,40.38,40.38,40.28,40.29,288315.0,35.4427,35.4427,35.3549,35.3637,288315.0
2023-04-19 12:45:00,40.29,40.3,40.25,40.27,202367.0,35.3637,35.3725,35.3286,35.3461,202367.0
2023-04-19 12:50:00,40.27,40.3,40.26,40.3,96670.0,35.3461,35.3725,35.3374,35.3725,96670.0
2023-04-19 12:55:00,40.3,40.34,40.29,40.34,97316.0,35.3725,35.4076,35.3637,35.4076,97316.0
2023-04-19 13:00:00,40.34,40.34,40.31,40.33,98599.0,35.4076,35.4076,35.3813,35.3988,98599.0
2023-04-19 13:05:00,40.33,40.34,40.31,40.33,101976.0,35.3988,35.4076,35.3813,35.3988,101976.0
2023-04-19 13:10:00,40.33,40.36,40.32,40.35,57432.0,35.3988,35.4251,35.39,35.4164,57432.0
2023-04-19 13:15:00,40.34,40.37,40.3,40.3,247936.0,35.4076,35.4339,35.3725,35.3725,247936.0
2023-04-19 13:20:00,40.3,40.31,40.29,40.31,79331.0,35.3725,35.3813,35.3637,35.3813,79331.0
2023-04-19 13:25:00,40.31,40.32,40.29,40.3,82721.0,35.3813,35.39,35.3637,35.3725,82721.0
2023-04-19 13:30:00,40.3,40.31,40.27,40.29,108420.0,35.3725,35.3813,35.3461,35.3637,108420.0
2023-04-19 13:35:00,40.29,40.3,40.27,40.27,171060.0,35.3637,35.3725,35.3461,35.3461,171060.0
2023-04-19 13:40:00,40.27,40.28,40.26,40.27,143956.0,35.3461,35.3549,35.3374,35.3461,143956.0
2023-04-19 13:45:00,40.28,40.3,40.27,40.3,122006.0,35.3549,35.3725,35.3461,35.3725,122006.0
2023-04-19 13:50:00,40.29,40.32,40.29,40.3,83303.0,35.3637,35.39,35.3637,35.3725,83303.0
2023-04-19 13:55:00,40.3,40.34,40.29,40.33,72269.0,35.3725,35.4076,35.3637,35.3988,72269.0
2023-04-19 14:00:00,40.34,40.36,40.28,40.3,128492.0,35.4076,35.4251,35.3549,35.3725,128492.0
2023-04-19 14:05:00,40.29,40.3,40.27,40.29,112654.0,35.3637,35.3725,35.3461,35.3637,112654.0
2023-04-19 14:10:00,40.29,40.34,40.28,40.34,138759.0,35.3637,35.4076,35.3549,35.4076,138759.0
2023-04-19 14:15:00,40.34,40.34,40.31,40.32,80815.0,35.4076,35.4076,35.3813,35.39,80815.0
2023-04-19 14:20:00,40.32,40.35,40.3,40.35,144089.0,35.39,35.4164,35.3725,35.4164,144089.0
2023-04-19 14:25:00,40.34,40.35,40.32,40.34,101624.0,35.4076,35.4164,35.39,35.4076,101624.0
2023-04-19 14:30:00,40.34,40.34,40.31,40.31,98670.0,35.4076,35.4076,35.3813,35.3813,98670.0
2023-04-19 14:35:00,40.32,40.35,40.3,40.32,129275.0,35.39,35.4164,35.3725,35.39,129275.0
2023-04-19 14:40:00,40.33,40.33,40.28,40.28,140636.0,35.3988,35.3988,35.3549,35.3549,140636.0
2023-04-19 14:45:00,40.29,40.3,40.28,40.29,72496.0,35.3637,35.3725,35.3549,35.3637,72496.0
2023-04-19 14:50:00,40.29,40.3,40.27,40.28,91277.0,35.3637,35.3725,35.3461,35.3549,91277.0
2023-04-19 14:55:00,40.29,40.29,40.25,40.25,192290.0,35.3637,35.3637,35.3286,35.3286,192290.0
2023-04-19 15:00:00,40.26,40.26,40.23,40.26,229532.0,35.3374,35.3374,35.311,35.3374,229532.0
2023-04-19 15:05:00,40.26,40.29,40.24,40.27,202944.0,35.3374,35.3637,35.3198,35.3461,202944.0
2023-04-19 15:10:00,40.27,40.3,40.26,40.29,93510.0,35.3461,35.3725,35.3374,35.3637,93510.0
2023-04-19 15:15:00,40.28,40.29,40.25,40.26,120527.0,35.3549,35.3637,35.3286,35.3374,120527.0
2023-04-19 15:20:00,40.26,40.27,40.25,40.27,430626.0,35.3374,35.3461,35.3286,35.3461,430626.0
2023-04-19 15:25:00,40.27,40.32,40.26,40.3,184070.0,35.3461,35.39,35.3374,35.3725,184070.0
2023-04-19 15:30:00,40.3,40.3,40.28,40.3,199883.0,35.3725,35.3725,35.3549,35.3725,199883.0
2023-04-19 15:35:00,40.3,40.32,40.26,40.27,198169.0,35.3725,35.39,35.3374,35.3461,198169.0
2023-04-19 15:40:00,40.27,40.31,40.27,40.29,212927.0,35.3461,35.3813,35.3461,35.3637,212927.0
2023-04-19 15:45:00,40.29,40.3,40.23,40.24,467860.0,35.3637,35.3725,35.311,35.3198,467860.0
2023-04-19 15:50:00,40.25,40.26,40.21,40.21,768047.0,35.3286,35.3374,35.2935,35.2935,768047.0
2023-04-19 15:55:00,40.21,40.25,40.2,40.25,1122441.0,35.2935,35.3286,35.2847,35.3286,1122441.0
2023-04-20 09:30:00,40.08,40.14,40.05,40.13,499161.0,35.1794,35.232,35.153,35.2233,499161.0
2023-04-20 09:35:00,40.13,40.18,40.12,40.15,109074.0,35.2233,35.2672,35.2145,35.2408,109074.0
2023-04-20 09:40:00,40.16,40.16,40.07,40.09,132659.0,35.2496,35.2496,35.1706,35.1882,132659.0
2023-04-20 09:45:00,40.09,40.18,40.08,40.16,134763.0,35.1882,35.2672,35.1794,35.2496,134763.0
2023-04-20 09:50:00,40.16,40.19,40.09,40.09,166744.0,35.2496,35.2759,35.1882,35.1882,166744.0
2023-04-20 09:55:00,40.09,40.11,40.06,40.08,126045.0,35.1882,35.2057,35.1618,35.1794,126045.0
2023-04-20 10:00:00,40.08,40.14,40.02,40.13,231753.0,35.1794,35.232,35.1267,35.2233,231753.0
2023-04-20 10:05:00,40.13,40.14,40.09,40.11,97296.0,35.2233,35.232,35.1882,35.2057,97296.0
2023-04-20 10:10:00,40.11,40.14,40.1,40.14,84113.0,35.2057,35.232,35.1969,35.232,84113.0
2023-04-20 10:15:00,40.14,40.15,40.11,40.13,131274.0,35.232,35.2408,35.2057,35.2233,131274.0
2023-04-20 10:20:00,40.13,40.13,40.07,40.07,160487.0,35.2233,35.2233,35.1706,35.1706,160487.0
2023-04-20 10:25:00,40.07,40.09,40.04,40.05,125405.0,35.1706,35.1882,35.1443,35.153,125405.0
2023-04-20 10:30:00,40.06,40.09,40.04,40.07,212468.0,35.1618,35.1882,35.1443,35.1706,212468.0
2023-04-20 10:35:00,40.07,40.1,40.06,40.06,86639.0,35.1706,35.1969,35.1618,35.1618,86639.0
2023-04-20 10:40:00,40.06,40.08,40.05,40.05,213927.0,35.1618,35.1794,35.153,35.153,213927.0
2023-04-20 10:45:00,40.06,40.08,40.04,40.05,175213.0,35.1618,35.1794,35.1443,35.153,175213.0
2023-04-20 10:50:00,40.05,40.05,40.0,40.01,193484.0,35.153,35.153,35.1092,35.1179,193484.0
2023-04-20 10:55:00,40.01,40.07,40.0,40.07,134522.0,35.1179,35.1706,35.1092,35.1706,134522.0
2023-04-20 11:00:00,40.07,40.13,40.06,40.11,141075.0,35.1706,35.2233,35.1618,35.2057,141075.0
2023-04-20 11:05:00,40.1,40.13,40.1,40.12,148397.0,35.1969,35.2233,35.1969,35.2145,148397.0
2023-04-20 11:10:00,40.12,40.12,40.1,40.1,91065.0,35.2145,35.2145,35.1969,35.1969,91065.0
2023-04-20 11:15:00,40.11,40.11,40.06,40.08,130472.0,35.2057,35.2057,35.1618,35.1794,130472.0
2023-04-20 11:20:00,40.08,40.09,40.05,40.05,59785.0,35.1794,35.1882,35.153,35.153,59785.0
2023-04-20 11:25:00,40.05,40.07,40.04,40.04,130126.0,35.153,35.1706,35.1443,35.1443,130126.0
2023-04-20 11:30:00,40.04,40.07,40.03,40.05,90230.0,35.1443,35.1706,35.1355,35.153,90230.0
2023-04-20 11:35:00,40.05,40.09,40.05,40.08,68080.0,35.153,35.1882,35.153,35.1794,68080.0
2023-04-20 11:40:00,40.07,40.12,40.07,40.12,93927.0,35.1706,35.2145,35.1706,35.2145,93927.0
2023-04-20 11:45:00,40.12,40.12,40.1,40.1,87933.0,35.2145,35.2145,35.1969,35.1969,87933.0
2023-04-20 11:50:00,40.11,40.11,40.09,40.11,75278.0,35.2057,35.2057,35.1882,35.2057,75278.0
2023-04-20 11:55:00,40.1,40.11,40.08,40.08,101518.0,35.1969,35.2057,35.1794,35.1794,101518.0
2023-04-20 12:00:00,40.09,40.1,40.08,40.09,61757.0,35.1882,35.1969,35.1794,35.1882,61757.0
2023-04-20 12:05:00,40.09,40.1,40.08,40.09,45274.0,35.1882,35.1969,35.1794,35.1882,45274.0
2023-04-20 12:10:00,40.08,40.13,40.08,40.13,234791.0,35.1794,35.2233,35.1794,35.2233,234791.0
2023-04-20 12:15:00,40.12,40.15,40.07,40.14,221150.0,35.2145,35.2408,35.1706,35.232,221150.0
2023-04-20 12:20:00,40.13,40.14,40.11,40.14,68942.0,35.2233,35.232,35.2057,35.232,68942.0
2023-04-20 12:25:00,40.13,40.15,40.12,40.14,104482.0,35.2233,35.2408,35.2145,35.232,104482.0
2023-04-20 12:30:00,40.14,40.16,40.13,40.15,158467.0,35.232,35.2496,35.2233,35.2408,158467.0
2023-04-20 12:35:00,40.14,40.16,40.13,40.14,117707.0,35.232,35.2496,35.2233,35.232,117707.0
2023-04-20 12:40:00,40.13,40.15,40.11,40.14,67058.0,35.2233,35.2408,35.2057,35.232,67058.0
2023-04-20 12:45:00,40.15,40.15,40.11,40.12,45800.0,35.2408,35.2408,35.2057,35.2145,45800.0
2023-04-20 12:50:00,40.12,40.13,40.1,40.1,57146.0,35.2145,35.2233,35.1969,35.1969,57146.0
2023-04-20 12:55:00,40.1,40.12,40.1,40.12,88078.0,35.1969,35.2145,35.1969,35.2145,88078.0
2023-04-20 13:00:00,40.12,40.12,40.07,40.09,84227.0,35.2145,35.2145,35.1706,35.1882,84227.0
2023-04-20 13:05:00,40.09,40.1,40.06,40.08,115394.0,35.1882,35.1969,35.1618,35.1794,115394.0
2023-04-20 13:10:00,40.09,40.11,40.08,40.11,114694.0,35.1882,35.2057,35.1794,35.2057,114694.0
2023-04-20 13:15:00,40.11,40.11,40.09,40.11,71206.0,35.2057,35.2057,35.1882,35.2057,71206.0
2023-04-20 13:20:00,40.11,40.11,40.09,40.09,45199.0,35.2057,35.2057,35.1882,35.1882,45199.0
2023-04-20 13:25:00,40.09,40.1,40.09,40.09,33617.0,35.1882,35.1969,35.1882,35.1882,33617.0
2023-04-20 13:30:00,40.1,40.12,40.1,40.11,85667.0,35.1969,35.2145,35.1969,35.2057,85667.0
2023-04-20 13:35:00,40.11,40.11,40.1,40.11,89746.0,35.2057,35.2057,35.1969,35.2057,89746.0
2023-04-20 13:40:00,40.11,40.11,40.08,40.1,96655.0,35.2057,35.2057,35.1794,35.1969,96655.0
2023-04-20 13:45:00,40.1,40.12,40.1,40.12,27654.0,35.1969,35.2145,35.1969,35.2145,27654.0
2023-04-20 13:50:00,40.12,40.14,40.11,40.14,56140.0,35.2145,35.232,35.2057,35.232,56140.0
2023-04-20 13:55:00,40.13,40.15,40.12,40.14,115829.0,35.2233,35.2408,35.2145,35.232,115829.0
2023-04-20 14:00:00,40.14,40.15,40.11,40.12,116207.0,35.232,35.2408,35.2057,35.2145,116207.0
2023-04-20 14:05:00,40.11,40.12,40.07,40.11,122482.0,35.2057,35.2145,35.1706,35.2057,122482.0
2023-04-20 14:10:00,40.11,40.13,40.1,40.12,67972.0,35.2057,35.2233,35.1969,35.2145,67972.0
2023-04-20 14:15:00,40.12,40.12,40.09,40.1,113524.0,35.2145,35.2145,35.1882,35.1969,113524.0
2023-04-20 14:20:00,40.11,40.11,40.09,40.1,110377.0,35.2057,35.2057,35.1882,35.1969,110377.0
2023-04-20 14:25:00,40.11,40.12,40.08,40.09,76613.0,35.2057,35.2145,35.1794,35.1882,76613.0
2023-04-20 14:30:00,40.09,40.1,40.05,40.05,147027.0,35.1882,35.1969,35.153,35.153,147027.0
2023-04-20 14:35:00,40.05,40.05,40.01,40.04,118920.0,35.153,35.153,35.1179,35.1443,118920.0
2023-04-20 14:40:00,40.03,40.04,40.0,40.01,125195.0,35.1355,35.1443,35.1092,35.1179,125195.0
2023-04-20 14:45:00,40.01,40.02,39.96,39.98,301585.0,35.1179,35.1267,35.0741,35.0916,301585.0
2023-04-20 14:50:00,39.98,40.0,39.93,39.94,196754.0,35.0916,35.1092,35.0477,35.0565,196754.0
2023-04-20 14:55:00,39.94,39.96,39.93,39.96,230555.0,35.0565,35.0741,35.0477,35.0741,230555.0
2023-04-20 15:00:00,39.95,39.98,39.95,39.95,149880.0,35.0653,35.0916,35.0653,35.0653,149880.0
2023-04-20 15:05:00,39.95,39.96,39.92,39.96,167996.0,35.0653,35.0741,35.0389,35.0741,167996.0
2023-04-20 15:10:00,39.95,39.96,39.93,39.93,162411.0,35.0653,35.0741,35.0477,35.0477,162411.0
2023-04-20 15:15:00,39.94,39.94,39.9,39.91,152776.0,35.0565,35.0565,35.0214,35.0302,152776.0
2023-04-20 15:20:00,39.91,39.96,39.91,39.94,261470.0,35.0302,35.0741,35.0302,35.0565,261470.0
2023-04-20 15:25:00,39.94,39.94,39.84,39.91,521833.0,35.0565,35.0565,34.9687,35.0302,521833.0
2023-04-20 15:30:00,39.91,39.93,39.89,39.93,292566.0,35.0302,35.0477,35.0126,35.0477,292566.0
2023-04-20 15:35:00,39.92,39.94,39.88,39.93,254385.0,35.0389,35.0565,35.0038,35.0477,254385.0
2023-04-20 15:40:00,39.93,39.94,39.88,39.9,488103.0,35.0477,35.0565,35.0038,35.0214,488103.0
2023-04-20 15:45:00,39.9,39.9,39.82,39.83,743376.0,35.0214,35.0214,34.9512,34.9599,743376.0
2023-04-20 15:50:00,39.83,39.87,39.79,39.86,1204864.0,34.9599,34.9951,34.9248,34.9863,1204864.0
2023-04-20 15:55:00,39.86,39.9,39.8,39.89,1881983.0,34.9863,35.0214,34.9336,35.0126,1881983.0
2023-04-21 09:30:00,40.09,40.15,40.01,40.03,814601.0,35.1882,35.2408,35.1179,35.1355,814601.0
2023-04-21 09:35:00,40.04,40.14,40.03,40.12,143146.0,35.1443,35.232,35.1355,35.2145,143146.0
2023-04-21 09:40:00,40.12,40.15,40.04,40.07,189262.0,35.2145,35.2408,35.1443,35.1706,189262.0
2023-04-21 09:45:00,40.07,40.16,40.02,40.02,325380.0,35.1706,35.2496,35.1267,35.1267,325380.0
2023-04-21 09:50:00,40.03,40.04,39.96,39.98,199410.0,35.1355,35.1443,35.0741,35.0916,199410.0
2023-04-21 09:55:00,39.98,40.01,39.93,40.0,183534.0,35.0916,35.1179,35.0477,35.1092,183534.0
2023-04-21 10:00:00,39.98,40.01,39.95,39.96,216996.0,35.0916,35.1179,35.0653,35.0741,216996.0
2023-04-21 10:05:00,39.96,39.99,39.92,39.94,150827.0,35.0741,35.1004,35.0389,35.0565,150827.0
2023-04-21 10:10:00,39.94,39.97,39.91,39.96,120854.0,35.0565,35.0828,35.0302,35.0741,120854.0
2023-04-21 10:15:00,39.96,40.03,39.94,40.02,91198.0,35.0741,35.1355,35.0565,35.1267,91198.0
2023-04-21 10:20:00,40.02,40.04,40.0,40.02,88616.0,35.1267,35.1443,35.1092,35.1267,88616.0
2023-04-21 10:25:00,40.02,40.03,39.97,39.98,121214.0,35.1267,35.1355,35.0828,35.0916,121214.0
2023-04-21 10:30:00,39.97,39.98,39.94,39.97,124605.0,35.0828,35.0916,35.0565,35.0828,124605.0
2023-04-21 10:35:00,39.97,40.0,39.96,39.98,120776.0,35.0828,35.1092,35.0741,35.0916,120776.0
2023-04-21 10:40:00,39.99,39.99,39.91,39.91,161508.0,35.1004,35.1004,35.0302,35.0302,161508.0
2023-04-21 10:45:00,39.91,39.97,39.9,39.95,457392.0,35.0302,35.0828,35.0214,35.0653,457392.0
2023-04-21 10:50:00,39.96,40.0,39.95,39.96,165157.0,35.0741,35.1092,35.0653,35.0741,165157.0
2023-04-21 10:55:00,39.96,39.97,39.94,39.95,88843.0,35.0741,35.0828,35.0565,35.0653,88843.0
2023-04-21 11:00:00,39.95,39.98,39.93,39.97,117982.0,35.0653,35.0916,35.0477,35.0828,117982.0
2023-04-21 11:05:00,39.97,39.98,39.95,39.95,53813.0,35.0828,35.0916,35.0653,35.0653,53813.0
2023-04-21 11:10:00,39.96,39.97,39.95,39.97,55077.0,35.0741,35.0828,35.0653,35.0828,55077.0
2023-04-21 11:15:00,39.97,40.0,39.95,40.0,96438.0,35.0828,35.1092,35.0653,35.1092,96438.0
2023-04-21 11:20:00,39.99,40.07,39.99,40.05,199947.0,35.1004,35.1706,35.1004,35.153,199947.0
2023-04-21 11:25:00,40.07,40.07,40.04,40.06,145154.0,35.1706,35.1706,35.1443,35.1618,145154.0
2023-04-21 11:30:00,40.06,40.09,40.05,40.09,101623.0,35.1618,35.1882,35.153,35.1882,101623.0
2023-04-21 11:35:00,40.09,40.09,40.05,40.07,174045.0,35.1882,35.1882,35.153,35.1706,174045.0
2023-04-21 11:40:00,40.08,40.16,40.07,40.14,193642.0,35.1794,35.2496,35.1706,35.232,193642.0
2023-04-21 11:45:00,40.15,40.15,40.07,40.07,147598.0,35.2408,35.2408,35.1706,35.1706,147598.0
2023-04-21 11:50:00,40.07,40.09,40.06,40.07,103167.0,35.1706,35.1882,35.1618,35.1706,103167.0
2023-04-21 11:55:00,40.07,40.14,40.05,40.14,186802.0,35.1706,35.232,35.153,35.232,186802.0
2023-04-21 12:00:00,40.13,40.18,40.13,40.15,138821.0,35.2233,35.2672,35.2233,35.2408,138821.0
2023-04-21 12:05:00,40.15,40.17,40.14,40.16,91750.0,35.2408,35.2584,35.232,35.2496,91750.0
2023-04-21 12:10:00,40.16,40.19,40.14,40.18,163149.0,35.2496,35.2759,35.232,35.2672,163149.0
2023-04-21 12:15:00,40.19,40.22,40.17,40.21,192173.0,35.2759,35.3023,35.2584,35.2935,192173.0
2023-04-21 12:20:00,40.21,40.23,40.18,40.2,188409.0,35.2935,35.311,35.2672,35.2847,188409.0
2023-04-21 12:25:00,40.19,40.2,40.15,40.17,97438.0,35.2759,35.2847,35.2408,35.2584,97438.0
2023-04-21 12:30:00,40.16,40.18,40.14,40.15,109428.0,35.2496,35.2672,35.232,35.2408,109428.0
2023-04-21 12:35:00,40.15,40.17,40.14,40.16,56115.0,35.2408,35.2584,35.232,35.2496,56115.0
2023-04-21 12:40:00,40.15,40.17,40.15,40.16,56378.0,35.2408,35.2584,35.2408,35.2496,56378.0
2023-04-21 12:45:00,40.16,40.19,40.16,40.18,55949.0,35.2496,35.2759,35.2496,35.2672,55949.0
2023-04-21 12:50:00,40.17,40.18,40.15,40.16,37135.0,35.2584,35.2672,35.2408,35.2496,37135.0
2023-04-21 12:55:00,40.16,40.18,40.16,40.16,47569.0,35.2496,35.2672,35.2496,35.2496,47569.0
2023-04-21 13:00:00,40.16,40.19,40.16,40.17,92689.0,35.2496,35.2759,35.2496,35.2584,92689.0
2023-04-21 13:05:00,40.18,40.21,40.17,40.21,98791.0,35.2672,35.2935,35.2584,35.2935,98791.0
2023-04-21 13:10:00,40.21,40.21,40.18,40.19,49482.0,35.2935,35.2935,35.2672,35.2759,49482.0
2023-04-21 13:15:00,40.19,40.22,40.17,40.22,174657.0,35.2759,35.3023,35.2584,35.3023,174657.0
2023-04-21 13:20:00,40.21,40.26,40.2,40.25,194853.0,35.2935,35.3374,35.2847,35.3286,194853.0
2023-04-21 13:25:00,40.25,40.26,40.18,40.2,145441.0,35.3286,35.3374,35.2672,35.2847,145441.0
2023-04-21 13:30:00,40.21,40.22,40.19,40.21,45022.0,35.2935,35.3023,35.2759,35.2935,45022.0
2023-04-21 13:35:00,40.21,40.22,40.16,40.18,123908.0,35.2935,35.3023,35.2496,35.2672,123908.0
2023-04-21 13:40:00,40.18,40.2,40.18,40.19,56004.0,35.2672,35.2847,35.2672,35.2759,56004.0
2023-04-21 13:45:00,40.19,40.22,40.18,40.22,80441.0,35.2759,35.3023,35.2672,35.3023,80441.0
2023-04-21 13:50:00,40.22,40.24,40.22,40.23,75613.0,35.3023,35.3198,35.3023,35.311,75613.0
2023-04-21 13:55:00,40.23,40.26,40.22,40.25,134337.0,35.311,35.3374,35.3023,35.3286,134337.0
2023-04-21 14:00:00,40.25,40.3,40.25,40.29,393524.0,35.3286,35.3725,35.3286,35.3637,393524.0
2023-04-21 14:05:00,40.29,40.3,40.22,40.23,207401.0,35.3637,35.3725,35.3023,35.311,207401.0
2023-04-21 14:10:00,40.23,40.24,40.2,40.22,72886.0,35.311,35.3198,35.2847,35.3023,72886.0
2023-04-21 14:15:00,40.22,40.22,40.19,40.2,95971.0,35.3023,35.3023,35.2759,35.2847,95971.0
2023-04-21 14:20:00,40.2,40.2,40.17,40.18,81734.0,35.2847,35.2847,35.2584,35.2672,81734.0
2023-04-21 14:25:00,40.18,40.19,40.17,40.18,90345.0,35.2672,35.2759,35.2584,35.2672,90345.0
2023-04-21 14:30:00,40.18,40.19,40.17,40.17,99165.0,35.2672,35.2759,35.2584,35.2584,99165.0
2023-04-21 14:35:00,40.18,40.19,40.16,40.18,75981.0,35.2672,35.2759,35.2496,35.2672,75981.0
2023-04-21 14:40:00,40.19,40.21,40.18,40.2,103408.0,35.2759,35.2935,35.2672,35.2847,103408.0
2023-04-21 14:45:00,40.21,40.22,40.18,40.22,67584.0,35.2935,35.3023,35.2672,35.3023,67584.0
2023-04-21 14:50:00,40.22,40.22,40.17,40.17,208035.0,35.3023,35.3023,35.2584,35.2584,208035.0
2023-04-21 14:55:00,40.17,40.19,40.16,40.19,108000.0,35.2584,35.2759,35.2496,35.2759,108000.0
2023-04-21 15:00:00,40.18,40.21,40.16,40.16,202078.0,35.2672,35.2935,35.2496,35.2496,202078.0
2023-04-21 15:05:00,40.16,40.17,40.11,40.14,139369.0,35.2496,35.2584,35.2057,35.232,139369.0
2023-04-21 15:10:00,40.14,40.15,40.11,40.13,106542.0,35.232,35.2408,35.2057,35.2233,106542.0
2023-04-21 15:15:00,40.13,40.16,40.12,40.16,94417.0,35.2233,35.2496,35.2145,35.2496,94417.0
2023-04-21 15:20:00,40.15,40.17,40.14,40.15,83879.0,35.2408,35.2584,35.232,35.2408,83879.0
2023-04-21 15:25:00,40.15,40.18,40.15,40.18,95080.0,35.2408,35.2672,35.2408,35.2672,95080.0
2023-04-21 15:30:00,40.18,40.2,40.17,40.18,108422.0,35.2672,35.2847,35.2584,35.2672,108422.0
2023-04-21 15:35:00,40.19,40.2,40.17,40.17,172767.0,35.2759,35.2847,35.2584,35.2584,172767.0
2023-04-21 15:40:00,40.17,40.18,40.12,40.14,267042.0,35.2584,35.2672,35.2145,35.232,267042.0
2023-04-21 15:45:00,40.13,40.18,40.12,40.16,214925.0,35.2233,35.2672,35.2145,35.2496,214925.0
2023-04-21 15:50:00,40.15,40.18,40.15,40.16,373477.0,35.2408,35.2672,35.2408,35.2496,373477.0
2023-04-21 15:55:00,40.17,40.24,40.16,40.21,1035540.0,35.2584,35.3198,35.2496,35.2935,1035540.0
2023-04-24 09:30:00,40.19,40.2,39.94,39.94,651865.0,35.2759,35.2847,35.0565,35.0565,651865.0
2023-04-24 09:35:00,39.94,39.95,39.83,39.86,258750.0,35.0565,35.0653,34.9599,34.9863,258750.0
2023-04-24 09:40:00,39.86,39.94,39.78,39.84,274284.0,34.9863,35.0565,34.9161,34.9687,274284.0
2023-04-24 09:45:00,39.85,39.94,39.84,39.93,215433.0,34.9775,35.0565,34.9687,35.0477,215433.0
2023-04-24 09:50:00,39.93,39.95,39.84,39.88,262231.0,35.0477,35.0653,34.9687,35.0038,262231.0
2023-04-24 09:55:00,39.88,39.9,39.81,39.82,140101.0,35.0038,35.0214,34.9424,34.9512,140101.0
2023-04-24 10:00:00,39.82,39.86,39.81,39.83,126294.0,34.9512,34.9863,34.9424,34.9599,126294.0
2023-04-24 10:05:00,39.84,39.87,39.82,39.86,121016.0,34.9687,34.9951,34.9512,34.9863,121016.0
2023-04-24 10:10:00,39.86,39.92,39.85,39.9,152249.0,34.9863,35.0389,34.9775,35.0214,152249.0
2023-04-24 10:15:00,39.9,39.93,39.88,39.88,120616.0,35.0214,35.0477,35.0038,35.0038,120616.0
2023-04-24 10:20:00,39.88,39.91,39.83,39.85,242348.0,35.0038,35.0302,34.9599,34.9775,242348.0
2023-04-24 10:25:00,39.85,39.86,39.76,39.77,423094.0,34.9775,34.9863,34.8985,34.9073,423094.0
2023-04-24 10:30:00,39.77,39.81,39.75,39.75,257721.0,34.9073,34.9424,34.8897,34.8897,257721.0
2023-04-24 10:35:00,39.75,39.81,39.73,39.77,207315.0,34.8897,34.9424,34.8722,34.9073,207315.0
2023-04-24 10:40:00,39.77,39.79,39.76,39.79,148087.0,34.9073,34.9248,34.8985,34.9248,148087.0
2023-04-24 10:45:00,39.79,39.86,39.78,39.85,158270.0,34.9248,34.9863,34.9161,34.9775,158270.0
2023-04-24 10:50:00,39.85,39.91,39.84,39.9,183571.0,34.9775,35.0302,34.9687,35.0214,183571.0
2023-04-24 10:55:00,39.9,39.92,39.89,39.91,99829.0,35.0214,35.0389,35.0126,35.0302,99829.0
2023-04-24 11:00:00,39.91,39.92,39.87,39.88,136052.0,35.0302,35.0389,34.9951,35.0038,136052.0
2023-04-24 11:05:00,39.88,39.89,39.82,39.83,170732.0,35.0038,35.0126,34.9512,34.9599,170732.0
2023-04-24 11:10:00,39.83,39.93,39.81,39.93,155358.0,34.9599,35.0477,34.9424,35.0477,155358.0
2023-04-24 11:15:00,39.92,39.99,39.92,39.96,212811.0,35.0389,35.1004,35.0389,35.0741,212811.0
2023-04-24 11:20:00,39.97,39.97,39.91,39.91,116827.0,35.0828,35.0828,35.0302,35.0302,116827.0
2023-04-24 11:25:00,39.91,39.93,39.89,39.91,119670.0,35.0302,35.0477,35.0126,35.0302,119670.0
2023-04-24 11:30:00,39.91,39.94,39.89,39.9,148386.0,35.0302,35.0565,35.0126,35.0214,148386.0
2023-04-24 11:35:00,39.9,39.91,39.87,39.88,145795.0,35.0214,35.0302,34.9951,35.0038,145795.0
2023-04-24 11:40:00,39.88,39.89,39.82,39.86,134588.0,35.0038,35.0126,34.9512,34.9863,134588.0
2023-04-24 11:45:00,39.85,39.87,39.83,39.84,245365.0,34.9775,34.9951,34.9599,34.9687,245365.0
2023-04-24 11:50:00,39.84,39.88,39.84,39.86,98483.0,34.9687,35.0038,34.9687,34.9863,98483.0
2023-04-24 11:55:00,39.86,39.88,39.84,39.84,100105.0,34.9863,35.0038,34.9687,34.9687,100105.0
2023-04-24 12:00:00,39.84,39.86,39.81,39.82,120148.0,34.9687,34.9863,34.9424,34.9512,120148.0
2023-04-24 12:05:00,39.81,39.82,39.77,39.77,117431.0,34.9424,34.9512,34.9073,34.9073,117431.0
2023-04-24 12:10:00,39.79,39.79,39.76,39.77,62306.0,34.9248,34.9248,34.8985,34.9073,62306.0
2023-04-24 12:15:00,39.77,39.82,39.76,39.82,157225.0,34.9073,34.9512,34.8985,34.9512,157225.0
2023-04-24 12:20:00,39.81,39.84,39.81,39.84,81142.0,34.9424,34.9687,34.9424,34.9687,81142.0
2023-04-24 12:25:00,39.84,39.87,39.83,39.87,138493.0,34.9687,34.9951,34.9599,34.9951,138493.0
2023-04-24 12:30:00,39.87,39.87,39.83,39.84,103430.0,34.9951,34.9951,34.9599,34.9687,103430.0
2023-04-24 12:35:00,39.84,39.86,39.83,39.84,101313.0,34.9687,34.9863,34.9599,34.9687,101313.0
2023-04-24 12:40:00,39.84,39.85,39.83,39.83,60091.0,34.9687,34.9775,34.9599,34.9599,60091.0
2023-04-24 12:45:00,39.84,39.86,39.83,39.85,80708.0,34.9687,34.9863,34.9599,34.9775,80708.0
2023-04-24 12:50:00,39.84,39.89,39.84,39.87,193241.0,34.9687,35.0126,34.9687,34.9951,193241.0
2023-04-24 12:55:00,39.88,39.88,39.83,39.84,83946.0,35.0038,35.0038,34.9599,34.9687,83946.0
2023-04-24 13:00:00,39.84,39.86,39.83,39.84,81564.0,34.9687,34.9863,34.9599,34.9687,81564.0
2023-04-24 13:05:00,39.84,39.85,39.84,39.85,40140.0,34.9687,34.9775,34.9687,34.9775,40140.0
2023-04-24 13:10:00,39.84,39.86,39.83,39.84,120566.0,34.9687,34.9863,34.9599,34.9687,120566.0
2023-04-24 13:15:00,39.83,39.85,39.82,39.83,102563.0,34.9599,34.9775,34.9512,34.9599,102563.0
2023-04-24 13:20:00,39.84,39.86,39.83,39.84,80470.0,34.9687,34.9863,34.9599,34.9687,80470.0
2023-04-24 13:25:00,39.84,39.87,39.84,39.87,51980.0,34.9687,34.9951,34.9687,34.9951,51980.0
2023-04-24 13:30:00,39.87,39.87,39.83,39.85,143164.0,34.9951,34.9951,34.9599,34.9775,143164.0
2023-04-24 13:35:00,39.84,39.89,39.84,39.89,102672.0,34.9687,35.0126,34.9687,35.0126,102672.0
2023-04-24 13:40:00,39.89,39.89,39.85,39.89,136996.0,35.0126,35.0126,34.9775,35.0126,136996.0
2023-04-24 13:45:00,39.89,39.9,39.88,39.9,102227.0,35.0126,35.0214,35.0038,35.0214,102227.0
2023-04-24 13:50:00,39.9,39.9,39.85,39.85,100756.0,35.0214,35.0214,34.9775,34.9775,100756.0
2023-04-24 13:55:00,39.86,39.86,39.84,39.85,159805.0,34.9863,34.9863,34.9687,34.9775,159805.0
2023-04-24 14:00:00,39.85,39.86,39.83,39.84,126828.0,34.9775,34.9863,34.9599,34.9687,126828.0
2023-04-24 14:05:00,39.84,39.85,39.8,39.8,140258.0,34.9687,34.9775,34.9336,34.9336,140258.0
2023-04-24 14:10:00,39.8,39.82,39.8,39.8,100987.0,34.9336,34.9512,34.9336,34.9336,100987.0
2023-04-24 14:15:00,39.8,39.81,39.78,39.8,173334.0,34.9336,34.9424,34.9161,34.9336,173334.0
2023-04-24 14:20:00,39.79,39.81,39.79,39.8,100271.0,34.9248,34.9424,34.9248,34.9336,100271.0
2023-04-24 14:25:00,39.8,39.83,39.78,39.8,315825.0,34.9336,34.9599,34.9161,34.9336,315825.0
2023-04-24 14:30:00,39.81,39.81,39.75,39.77,192447.0,34.9424,34.9424,34.8897,34.9073,192447.0
2023-04-24 14:35:00,39.77,39.77,39.75,39.76,130070.0,34.9073,34.9073,34.8897,34.8985,130070.0
2023-04-24 14:40:00,39.75,39.76,39.72,39.73,182229.0,34.8897,34.8985,34.8634,34.8722,182229.0
2023-04-24 14:45:00,39.73,39.74,39.72,39.73,155804.0,34.8722,34.881,34.8634,34.8722,155804.0
2023-04-24 14:50:00,39.72,39.73,39.71,39.73,142781.0,34.8634,34.8722,34.8546,34.8722,142781.0
2023-04-24 14:55:00,39.73,39.74,39.72,39.74,66161.0,34.8722,34.881,34.8634,34.881,66161.0
2023-04-24 15:00:00,39.73,39.75,39.72,39.73,171715.0,34.8722,34.8897,34.8634,34.8722,171715.0
2023-04-24 15:05:00,39.73,39.76,39.73,39.76,132468.0,34.8722,34.8985,34.8722,34.8985,132468.0
2023-04-24 15:10:00,39.76,39.79,39.75,39.79,102475.0,34.8985,34.9248,34.8897,34.9248,102475.0
2023-04-24 15:15:00,39.79,39.79,39.75,39.76,167861.0,34.9248,34.9248,34.8897,34.8985,167861.0
2023-04-24 15:20:00,39.76,39.78,39.74,39.76,216530.0,34.8985,34.9161,34.881,34.8985,216530.0
2023-04-24 15:25:00,39.76,39.79,39.75,39.79,173415.0,34.8985,34.9248,34.8897,34.9248,173415.0
2023-04-24 15:30:00,39.79,39.81,39.78,39.8,255278.0,34.9248,34.9424,34.9161,34.9336,255278.0
2023-04-24 15:35:00,39.8,39.83,39.79,39.81,280887.0,34.9336,34.9599,34.9248,34.9424,280887.0
2023-04-24 15:40:00,39.81,39.82,39.8,39.82,393871.0,34.9424,34.9512,34.9336,34.9512,393871.0
2023-04-24 15:45:00,39.82,39.86,39.81,39.85,475034.0,34.9512,34.9863,34.9424,34.9775,475034.0
2023-04-24 15:50:00,39.84,39.86,39.81,39.84,472786.0,34.9687,34.9863,34.9424,34.9687,472786.0
2023-04-24 15:55:00,39.84,39.91,39.84,39.91,851242.0,34.9687,35.0302,34.9687,35.0302,851242.0
2023-04-25 09:30:00,39.75,39.89,39.75,39.86,555990.0,34.8897,35.0126,34.8897,34.9863,555990.0
2023-04-25 09:35:00,39.87,39.92,39.84,39.87,260168.0,34.9951,35.0389,34.9687,34.9951,260168.0
2023-04-25 09:40:00,39.88,39.9,39.77,39.77,284090.0,35.0038,35.0214,34.9073,34.9073,284090.0
2023-04-25 09:45:00,39.78,39.8,39.73,39.74,266220.0,34.9161,34.9336,34.8722,34.881,266220.0
2023-04-25 09:50:00,39.73,39.8,39.73,39.77,164658.0,34.8722,34.9336,34.8722,34.9073,164658.0
2023-04-25 09:55:00,39.77,39.8,39.72,39.72,206322.0,34.9073,34.9336,34.8634,34.8634,206322.0
2023-04-25 10:00:00,39.73,39.73,39.62,39.64,504322.0,34.8722,34.8722,34.7756,34.7932,504322.0
2023-04-25 10:05:00,39.64,39.67,39.59,39.59,227032.0,34.7932,34.8195,34.7493,34.7493,227032.0
2023-04-25 10:10:00,39.59,39.59,39.48,39.52,486701.0,34.7493,34.7493,34.6527,34.6879,486701.0
2023-04-25 10:15:00,39.52,39.54,39.48,39.5,205158.0,34.6879,34.7054,34.6527,34.6703,205158.0
2023-04-25 10:20:00,39.5,39.56,39.49,39.55,192392.0,34.6703,34.723,34.6615,34.7142,192392.0
2023-04-25 10:25:00,39.55,39.57,39.5,39.52,183101.0,34.7142,34.7317,34.6703,34.6879,183101.0
2023-04-25 10:30:00,39.52,39.59,39.51,39.56,137750.0,34.6879,34.7493,34.6791,34.723,137750.0
2023-04-25 10:35:00,39.55,39.62,39.55,39.62,205512.0,34.7142,34.7756,34.7142,34.7756,205512.0
2023-04-25 10:40:00,39.61,39.64,39.6,39.61,115995.0,34.7668,34.7932,34.7581,34.7668,115995.0
2023-04-25 10:45:00,39.61,39.65,39.59,39.61,208676.0,34.7668,34.802,34.7493,34.7668,208676.0
2023-04-25 10:50:00,39.62,39.64,39.61,39.64,101929.0,34.7756,34.7932,34.7668,34.7932,101929.0
2023-04-25 10:55:00,39.63,39.67,39.62,39.64,184867.0,34.7844,34.8195,34.7756,34.7932,184867.0
2023-04-25 11:00:00,39.64,39.66,39.61,39.66,274676.0,34.7932,34.8107,34.7668,34.8107,274676.0
2023-04-25 11:05:00,39.66,39.68,39.64,39.68,201877.0,34.8107,34.8283,34.7932,34.8283,201877.0
2023-04-25 11:10:00,39.68,39.73,39.66,39.73,568084.0,34.8283,34.8722,34.8107,34.8722,568084.0
2023-04-25 11:15:00,39.73,39.75,39.72,39.73,461807.0,34.8722,34.8897,34.8634,34.8722,461807.0
2023-04-25 11:20:00,39.74,39.76,39.7,39.73,563498.0,34.881,34.8985,34.8458,34.8722,563498.0
2023-04-25 11:25:00,39.73,39.74,39.71,39.73,259349.0,34.8722,34.881,34.8546,34.8722,259349.0
2023-04-25 11:30:00,39.73,39.75,39.66,39.71,764806.0,34.8722,34.8897,34.8107,34.8546,764806.0
2023-04-25 11:35:00,39.71,39.71,39.64,39.66,252706.0,34.8546,34.8546,34.7932,34.8107,252706.0
2023-04-25 11:40:00,39.66,39.69,39.63,39.67,291411.0,34.8107,34.8371,34.7844,34.8195,291411.0
2023-04-25 11:45:00,39.68,39.69,39.61,39.62,127908.0,34.8283,34.8371,34.7668,34.7756,127908.0
2023-04-25 11:50:00,39.61,39.63,39.58,39.59,153332.0,34.7668,34.7844,34.7405,34.7493,153332.0
2023-04-25 11:55:00,39.59,39.68,39.58,39.68,332321.0,34.7493,34.8283,34.7405,34.8283,332321.0
2023-04-25 12:00:00,39.68,39.7,39.64,39.7,290856.0,34.8283,34.8458,34.7932,34.8458,290856.0
2023-04-25 12:05:00,39.7,39.72,39.69,39.72,165164.0,34.8458,34.8634,34.8371,34.8634,165164.0
2023-04-25 12:10:00,39.72,39.73,39.67,39.68,181125.0,34.8634,34.8722,34.8195,34.8283,181125.0
2023-04-25 12:15:00,39.68,39.69,39.64,39.66,138095.0,34.8283,34.8371,34.7932,34.8107,138095.0
2023-04-25 12:20:00,39.66,39.66,39.63,39.63,85957.0,34.8107,34.8107,34.7844,34.7844,85957.0
2023-04-25 12:25:00,39.63,39.67,39.62,39.66,91639.0,34.7844,34.8195,34.7756,34.8107,91639.0
2023-04-25 12:30:00,39.66,39.67,39.62,39.63,88265.0,34.8107,34.8195,34.7756,34.7844,88265.0
2023-04-25 12:35:00,39.64,39.65,39.62,39.62,95309.0,34.7932,34.802,34.7756,34.7756,95309.0
2023-04-25 12:40:00,39.63,39.65,39.62,39.64,72587.0,34.7844,34.802,34.7756,34.7932,72587.0
2023-04-25 12:45:00,39.64,39.64,39.62,39.64,81023.0,34.7932,34.7932,34.7756,34.7932,81023.0
2023-04-25 12:50:00,39.64,39.65,39.6,39.6,131882.0,34.7932,34.802,34.7581,34.7581,131882.0
2023-04-25 12:55:00,39.6,39.61,39.58,39.59,87823.0,34.7581,34.7668,34.7405,34.7493,87823.0
2023-04-25 13:00:00,39.58,39.61,39.57,39.59,105231.0,34.7405,34.7668,34.7317,34.7493,105231.0
2023-04-25 13:05:00,39.59,39.59,39.55,39.56,98363.0,34.7493,34.7493,34.7142,34.723,98363.0
2023-04-25 13:10:00,39.55,39.57,39.51,39.52,114330.0,34.7142,34.7317,34.6791,34.6879,114330.0
2023-04-25 13:15:00,39.52,39.52,39.48,39.51,203416.0,34.6879,34.6879,34.6527,34.6791,203416.0
2023-04-25 13:20:00,39.5,39.51,39.48,39.5,304085.0,34.6703,34.6791,34.6527,34.6703,304085.0
2023-04-25 13:25:00,39.5,39.51,39.46,39.47,348267.0,34.6703,34.6791,34.6352,34.644,348267.0
2023-04-25 13:30:00,39.48,39.48,39.44,39.45,125102.0,34.6527,34.6527,34.6176,34.6264,125102.0
2023-04-25 13:35:00,39.46,39.48,39.45,39.46,125120.0,34.6352,34.6527,34.6264,34.6352,125120.0
2023-04-25 13:40:00,39.46,39.47,39.43,39.44,112661.0,34.6352,34.644,34.6089,34.6176,112661.0
2023-04-25 13:45:00,39.45,39.45,39.41,39.43,123634.0,34.6264,34.6264,34.5913,34.6089,123634.0
2023-04-25 13:50:00,39.43,39.44,39.4,39.42,150289.0,34.6089,34.6176,34.5825,34.6001,150289.0
2023-04-25 13:55:00,39.42,39.45,39.42,39.42,82301.0,34.6001,34.6264,34.6001,34.6001,82301.0
2023-04-25 14:00:00,39.43,39.43,39.39,39.41,186762.0,34.6089,34.6089,34.5737,34.5913,186762.0
2023-04-25 14:05:00,39.41,39.46,39.4,39.43,199478.0,34.5913,34.6352,34.5825,34.6089,199478.0
2023-04-25 14:10:00,39.43,39.45,39.41,39.45,96938.0,34.6089,34.6264,34.5913,34.6264,96938.0
2023-04-25 14:15:00,39.44,39.48,39.44,39.47,112169.0,34.6176,34.6527,34.6176,34.644,112169.0
2023-04-25 14:20:00,39.47,39.51,39.46,39.48,161221.0,34.644,34.6791,34.6352,34.6527,161221.0
2023-04-25 14:25:00,39.48,39.5,39.47,39.48,163958.0,34.6527,34.6703,34.644,34.6527,163958.0
2023-04-25 14:30:00,39.48,39.49,39.46,39.47,99365.0,34.6527,34.6615,34.6352,34.644,99365.0
2023-04-25 14:35:00,39.47,39.51,39.45,39.49,187366.0,34.644,34.6791,34.6264,34.6615,187366.0
2023-04-25 14:40:00,39.48,39.49,39.42,39.43,102257.0,34.6527,34.6615,34.6001,34.6089,102257.0
2023-04-25 14:45:00,39.43,39.44,39.41,39.43,137791.0,34.6089,34.6176,34.5913,34.6089,137791.0
2023-04-25 14:50:00,39.43,39.46,39.41,39.41,168536.0,34.6089,34.6352,34.5913,34.5913,168536.0
2023-04-25 14:55:00,39.41,39.42,39.39,39.41,125110.0,34.5913,34.6001,34.5737,34.5913,125110.0
2023-04-25 15:00:00,39.4,39.43,39.39,39.41,273954.0,34.5825,34.6089,34.5737,34.5913,273954.0
2023-04-25 15:05:00,39.41,39.48,39.4,39.48,299108.0,34.5913,34.6527,34.5825,34.6527,299108.0
2023-04-25 15:10:00,39.48,39.49,39.47,39.49,224390.0,34.6527,34.6615,34.644,34.6615,224390.0
2023-04-25 15:15:00,39.48,39.49,39.42,39.43,215758.0,34.6527,34.6615,34.6001,34.6089,215758.0
2023-04-25 15:20:00,39.43,39.44,39.41,39.43,188500.0,34.6089,34.6176,34.5913,34.6089,188500.0
2023-04-25 15:25:00,39.43,39.43,39.39,39.4,220811.0,34.6089,34.6089,34.5737,34.5825,220811.0
2023-04-25 15:30:00,39.4,39.43,39.38,39.38,308843.0,34.5825,34.6089,34.565,34.565,308843.0
2023-04-25 15:35:00,39.38,39.41,39.37,39.39,194723.0,34.565,34.5913,34.5562,34.5737,194723.0
2023-04-25 15:40:00,39.39,39.4,39.36,39.38,291161.0,34.5737,34.5825,34.5474,34.565,291161.0
2023-04-25 15:45:00,39.38,39.39,39.35,39.36,329443.0,34.565,34.5737,34.5386,34.5474,329443.0
2023-04-25 15:50:00,39.36,39.39,39.31,39.34,801037.0,34.5474,34.5737,34.5035,34.5299,801037.0
2023-04-25 15:55:00,39.34,39.35,39.28,39.33,2002221.0,34.5299,34.5386,34.4772,34.5211,2002221.0
2023-04-26 09:30:00,39.16,39.19,38.95,39.02,1006621.0,34.3719,34.3982,34.1875,34.249,1006621.0
2023-04-26 09:35:00,39.02,39.07,38.94,38.96,381740.0,34.249,34.2929,34.1788,34.1963,381740.0
2023-04-26 09:40:00,38.95,38.97,38.83,38.83,351998.0,34.1875,34.2051,34.0822,34.0822,351998.0
2023-04-26 09:45:00,38.84,38.86,38.74,38.77,431519.0,34.091,34.1086,34.0032,34.0296,431519.0
2023-04-26 09:50:00,38.78,38.89,38.73,38.83,1204173.0,34.0383,34.1349,33.9944,34.0822,1204173.0
2023-04-26 09:55:00,38.84,38.87,38.78,38.83,349830.0,34.091,34.1173,34.0383,34.0822,349830.0
2023-04-26 10:00:00,38.83,38.85,38.74,38.75,239958.0,34.0822,34.0998,34.0032,34.012,239958.0
2023-04-26 10:05:00,38.75,38.75,38.61,38.61,265085.0,34.012,34.012,33.8891,33.8891,265085.0
2023-04-26 10:10:00,38.62,38.62,38.54,38.54,325107.0,33.8979,33.8979,33.8277,33.8277,325107.0
2023-04-26 10:15:00,38.55,38.55,38.47,38.49,384195.0,33.8365,33.8365,33.7662,33.7838,384195.0
2023-04-26 10:20:00,38.49,38.52,38.48,38.48,225122.0,33.7838,33.8101,33.775,33.775,225122.0
2023-04-26 10:25:00,38.48,38.49,38.43,38.44,312624.0,33.775,33.7838,33.7311,33.7399,312624.0
2023-04-26 10:30:00,38.44,38.5,38.4,38.43,283481.0,33.7399,33.7926,33.7048,33.7311,283481.0
2023-04-26 10:35:00,38.44,38.52,38.43,38.51,212292.0,33.7399,33.8101,33.7311,33.8013,212292.0
2023-04-26 10:40:00,38.51,38.58,38.5,38.52,219808.0,33.8013,33.8628,33.7926,33.8101,219808.0
2023-04-26 10:45:00,38.52,38.57,38.52,38.56,169567.0,33.8101,33.854,33.8101,33.8452,169567.0
2023-04-26 10:50:00,38.55,38.58,38.52,38.57,205778.0,33.8365,33.8628,33.8101,33.854,205778.0
2023-04-26 10:55:00,38.57,38.6,38.52,38.57,206002.0,33.854,33.8803,33.8101,33.854,206002.0
2023-04-26 11:00:00,38.57,38.61,38.56,38.59,142834.0,33.854,33.8891,33.8452,33.8716,142834.0
2023-04-26 11:05:00,38.59,38.62,38.58,38.61,127464.0,33.8716,33.8979,33.8628,33.8891,127464.0
2023-04-26 11:10:00,38.61,38.62,38.58,38.61,139584.0,33.8891,33.8979,33.8628,33.8891,139584.0
2023-04-26 11:15:00,38.61,38.61,38.56,38.57,116806.0,33.8891,33.8891,33.8452,33.854,116806.0
2023-04-26 11:20:00,38.56,38.65,38.56,38.61,236281.0,33.8452,33.9242,33.8452,33.8891,236281.0
2023-04-26 11:25:00,38.6,38.67,38.57,38.66,281225.0,33.8803,33.9418,33.854,33.933,281225.0
2023-04-26 11:30:00,38.66,38.73,38.66,38.73,297764.0,33.933,33.9944,33.933,33.9944,297764.0
2023-04-26 11:35:00,38.73,38.74,38.65,38.66,288371.0,33.9944,34.0032,33.9242,33.933,288371.0
2023-04-26 11:40:00,38.66,38.73,38.66,38.71,119047.0,33.933,33.9944,33.933,33.9769,119047.0
2023-04-26 11:45:00,38.71,38.75,38.7,38.73,110528.0,33.9769,34.012,33.9681,33.9944,110528.0
2023-04-26 11:50:00,38.73,38.8,38.73,38.75,346554.0,33.9944,34.0559,33.9944,34.012,346554.0
2023-04-26 11:55:00,38.74,38.76,38.69,38.7,121001.0,34.0032,34.0208,33.9593,33.9681,121001.0
2023-04-26 12:00:00,38.7,38.75,38.68,38.7,218353.0,33.9681,34.012,33.9506,33.9681,218353.0
2023-04-26 12:05:00,38.71,38.74,38.68,38.73,115183.0,33.9769,34.0032,33.9506,33.9944,115183.0
2023-04-26 12:10:00,38.73,38.78,38.72,38.77,119763.0,33.9944,34.0383,33.9857,34.0296,119763.0
2023-04-26 12:15:00,38.76,38.77,38.65,38.65,197128.0,34.0208,34.0296,33.9242,33.9242,197128.0
2023-04-26 12:20:00,38.66,38.66,38.61,38.62,122441.0,33.933,33.933,33.8891,33.8979,122441.0
2023-04-26 12:25:00,38.62,38.62,38.59,38.59,147107.0,33.8979,33.8979,33.8716,33.8716,147107.0
2023-04-26 12:30:00,38.59,38.62,38.58,38.61,118658.0,33.8716,33.8979,33.8628,33.8891,118658.0
2023-04-26 12:35:00,38.62,38.62,38.59,38.6,111991.0,33.8979,33.8979,33.8716,33.8803,111991.0
2023-04-26 12:40:00,38.61,38.63,38.6,38.62,74509.0,33.8891,33.9067,33.8803,33.8979,74509.0
2023-04-26 12:45:00,38.62,38.62,38.59,38.6,113582.0,33.8979,33.8979,33.8716,33.8803,113582.0
2023-04-26 12:50:00,38.61,38.62,38.59,38.61,118247.0,33.8891,33.8979,33.8716,33.8891,118247.0
2023-04-26 12:55:00,38.6,38.64,38.6,38.63,104709.0,33.8803,33.9155,33.8803,33.9067,104709.0
2023-04-26 13:00:00,38.63,38.66,38.62,38.64,125892.0,33.9067,33.933,33.8979,33.9155,125892.0
2023-04-26 13:05:00,38.64,38.64,38.57,38.59,114511.0,33.9155,33.9155,33.854,33.8716,114511.0
2023-04-26 13:10:00,38.59,38.59,38.56,38.58,101662.0,33.8716,33.8716,33.8452,33.8628,101662.0
2023-04-26 13:15:00,38.59,38.62,38.58,38.59,106966.0,33.8716,33.8979,33.8628,33.8716,106966.0
2023-04-26 13:20:00,38.59,38.59,38.56,38.56,130623.0,33.8716,33.8716,33.8452,33.8452,130623.0
2023-04-26 13:25:00,38.56,38.58,38.55,38.58,104552.0,33.8452,33.8628,33.8365,33.8628,104552.0
2023-04-26 13:30:00,38.58,38.6,38.57,38.59,75679.0,33.8628,33.8803,33.854,33.8716,75679.0
2023-04-26 13:35:00,38.59,38.63,38.59,38.6,115661.0,33.8716,33.9067,33.8716,33.8803,115661.0
2023-04-26 13:40:00,38.6,38.61,38.59,38.59,96747.0,33.8803,33.8891,33.8716,33.8716,96747.0
2023-04-26 13:45:00,38.59,38.61,38.57,38.58,101799.0,33.8716,33.8891,33.854,33.8628,101799.0
2023-04-26 13:50:00,38.57,38.58,38.53,38.55,125224.0,33.854,33.8628,33.8189,33.8365,125224.0
2023-04-26 13:55:00,38.55,38.56,38.51,38.52,218138.0,33.8365,33.8452,33.8013,33.8101,218138.0
2023-04-26 14:00:00,38.52,38.55,38.51,38.54,144522.0,33.8101,33.8365,33.8013,33.8277,144522.0
2023-04-26 14:05:00,38.55,38.59,38.54,38.57,207921.0,33.8365,33.8716,33.8277,33.854,207921.0
2023-04-26 14:10:00,38.57,38.61,38.56,38.61,115557.0,33.854,33.8891,33.8452,33.8891,115557.0
2023-04-26 14:15:00,38.61,38.61,38.57,38.59,87884.0,33.8891,33.8891,33.854,33.8716,87884.0
2023-04-26 14:20:00,38.59,38.62,38.59,38.6,97692.0,33.8716,33.8979,33.8716,33.8803,97692.0
2023-04-26 14:25:00,38.61,38.65,38.6,38.64,174602.0,33.8891,33.9242,33.8803,33.9155,174602.0
2023-04-26 14:30:00,38.65,38.68,38.62,38.63,153897.0,33.9242,33.9506,33.8979,33.9067,153897.0
2023-04-26 14:35:00,38.62,38.63,38.57,38.59,131897.0,33.8979,33.9067,33.854,33.8716,131897.0
2023-04-26 14:40:00,38.59,38.61,38.56,38.59,113474.0,33.8716,33.8891,33.8452,33.8716,113474.0
2023-04-26 14:45:00,38.59,38.61,38.58,38.59,119861.0,33.8716,33.8891,33.8628,33.8716,119861.0
2023-04-26 14:50:00,38.59,38.6,38.57,38.59,121726.0,33.8716,33.8803,33.854,33.8716,121726.0
2023-04-26 14:55:00,38.59,38.62,38.58,38.61,117445.0,33.8716,33.8979,33.8628,33.8891,117445.0
2023-04-26 15:00:00,38.61,38.63,38.59,38.59,72957.0,33.8891,33.9067,33.8716,33.8716,72957.0
2023-04-26 15:05:00,38.59,38.62,38.57,38.61,145001.0,33.8716,33.8979,33.854,33.8891,145001.0
2023-04-26 15:10:00,38.61,38.65,38.6,38.64,155082.0,33.8891,33.9242,33.8803,33.9155,155082.0
2023-04-26 15:15:00,38.64,38.64,38.58,38.59,85100.0,33.9155,33.9155,33.8628,33.8716,85100.0
2023-04-26 15:20:00,38.59,38.6,38.56,38.57,198409.0,33.8716,33.8803,33.8452,33.854,198409.0
2023-04-26 15:25:00,38.57,38.59,38.56,38.59,187617.0,33.854,33.8716,33.8452,33.8716,187617.0
2023-04-26 15:30:00,38.59,38.6,38.54,38.55,194455.0,33.8716,33.8803,33.8277,33.8365,194455.0
2023-04-26 15:35:00,38.55,38.55,38.51,38.52,176114.0,33.8365,33.8365,33.8013,33.8101,176114.0
2023-04-26 15:40:00,38.53,38.54,38.51,38.54,195507.0,33.8189,33.8277,33.8013,33.8277,195507.0
2023-04-26 15:45:00,38.54,38.6,38.53,38.59,281568.0,33.8277,33.8803,33.8189,33.8716,281568.0
2023-04-26 15:50:00,38.6,38.61,38.57,38.58,432383.0,33.8803,33.8891,33.854,33.8628,432383.0
2023-04-26 15:55:00,38.58,38.66,38.57,38.63,1332763.0,33.8628,33.933,33.854,33.9067,1332763.0
2023-04-27 09:30:00,38.62,38.67,38.47,38.59,595871.0,33.8979,33.9418,33.7662,33.8716,595871.0
2023-04-27 09:35:00,38.58,38.63,38.41,38.41,341195.0,33.8628,33.9067,33.7136,33.7136,341195.0
2023-04-27 09:40:00,38.41,38.48,38.37,38.42,377233.0,33.7136,33.775,33.6785,33.7224,377233.0
2023-04-27 09:45:00,38.43,38.5,38.41,38.44,268330.0,33.7311,33.7926,33.7136,33.7399,268330.0
2023-04-27 09:50:00,38.44,38.49,38.39,38.44,286818.0,33.7399,33.7838,33.696,33.7399,286818.0
2023-04-27 09:55:00,38.45,38.48,38.4,38.48,467151.0,33.7487,33.775,33.7048,33.775,467151.0
2023-04-27 10:00:00,38.48,38.61,38.47,38.57,257013.0,33.775,33.8891,33.7662,33.854,257013.0
2023-04-27 10:05:00,38.57,38.57,38.49,38.55,341632.0,33.854,33.854,33.7838,33.8365,341632.0
2023-04-27 10:10:00,38.55,38.57,38.51,38.55,173997.0,33.8365,33.854,33.8013,33.8365,173997.0
2023-04-27 10:15:00,38.55,38.58,38.45,38.46,213995.0,33.8365,33.8628,33.7487,33.7575,213995.0
2023-04-27 10:20:00,38.45,38.47,38.39,38.4,179957.0,33.7487,33.7662,33.696,33.7048,179957.0
2023-04-27 10:25:00,38.4,38.45,38.37,38.38,208822.0,33.7048,33.7487,33.6785,33.6872,208822.0
2023-04-27 10:30:00,38.38,38.5,38.37,38.5,183863.0,33.6872,33.7926,33.6785,33.7926,183863.0
2023-04-27 10:35:00,38.5,38.52,38.44,38.48,265381.0,33.7926,33.8101,33.7399,33.775,265381.0
2023-04-27 10:40:00,38.49,38.5,38.42,38.44,195992.0,33.7838,33.7926,33.7224,33.7399,195992.0
2023-04-27 10:45:00,38.45,38.45,38.4,38.41,215124.0,33.7487,33.7487,33.7048,33.7136,215124.0
2023-04-27 10:50:00,38.41,38.43,38.37,38.4,205374.0,33.7136,33.7311,33.6785,33.7048,205374.0
2023-04-27 10:55:00,38.4,38.42,38.37,38.38,186724.0,33.7048,33.7224,33.6785,33.6872,186724.0
2023-04-27 11:00:00,38.38,38.39,38.34,38.35,213811.0,33.6872,33.696,33.6521,33.6609,213811.0
2023-04-27 11:05:00,38.36,38.39,38.35,38.37,407541.0,33.6697,33.696,33.6609,33.6785,407541.0
2023-04-27 11:10:00,38.38,38.39,38.31,38.34,178877.0,33.6872,33.696,33.6258,33.6521,178877.0
2023-04-27 11:15:00,38.35,38.38,38.32,38.32,138087.0,33.6609,33.6872,33.6346,33.6346,138087.0
2023-04-27 11:20:00,38.32,38.39,38.31,38.38,153390.0,33.6346,33.696,33.6258,33.6872,153390.0
2023-04-27 11:25:00,38.38,38.43,38.37,38.41,580828.0,33.6872,33.7311,33.6785,33.7136,580828.0
2023-04-27 11:30:00,38.42,38.49,38.42,38.48,228485.0,33.7224,33.7838,33.7224,33.775,228485.0
2023-04-27 11:35:00,38.48,38.5,38.42,38.42,164994.0,33.775,33.7926,33.7224,33.7224,164994.0
2023-04-27 11:40:00,38.42,38.43,38.39,38.41,164320.0,33.7224,33.7311,33.696,33.7136,164320.0
2023-04-27 11:45:00,38.41,38.45,38.4,38.44,218772.0,33.7136,33.7487,33.7048,33.7399,218772.0
2023-04-27 11:50:00,38.44,38.52,38.43,38.52,213628.0,33.7399,33.8101,33.7311,33.8101,213628.0
2023-04-27 11:55:00,38.52,38.52,38.48,38.5,119225.0,33.8101,33.8101,33.775,33.7926,119225.0
2023-04-27 12:00:00,38.5,38.54,38.49,38.51,299159.0,33.7926,33.8277,33.7838,33.8013,299159.0
2023-04-27 12:05:00,38.52,38.52,38.49,38.51,119590.0,33.8101,33.8101,33.7838,33.8013,119590.0
2023-04-27 12:10:00,38.51,38.52,38.47,38.48,180490.0,33.8013,33.8101,33.7662,33.775,180490.0
2023-04-27 12:15:00,38.48,38.49,38.45,38.45,106461.0,33.775,33.7838,33.7487,33.7487,106461.0
2023-04-27 12:20:00,38.45,38.48,38.44,38.48,173905.0,33.7487,33.775,33.7399,33.775,173905.0
2023-04-27 12:25:00,38.48,38.49,38.44,38.45,117884.0,33.775,33.7838,33.7399,33.7487,117884.0
2023-04-27 12:30:00,38.45,38.46,38.4,38.41,200529.0,33.7487,33.7575,33.7048,33.7136,200529.0
2023-04-27 12:35:00,38.41,38.44,38.39,38.39,161994.0,33.7136,33.7399,33.696,33.696,161994.0
2023-04-27 12:40:00,38.39,38.41,38.38,38.41,160822.0,33.696,33.7136,33.6872,33.7136,160822.0
2023-04-27 12:45:00,38.41,38.41,38.38,38.4,122773.0,33.7136,33.7136,33.6872,33.7048,122773.0
2023-04-27 12:50:00,38.41,38.41,38.39,38.4,82165.0,33.7136,33.7136,33.696,33.7048,82165.0
2023-04-27 12:55:00,38.4,38.4,38.38,38.39,85610.0,33.7048,33.7048,33.6872,33.696,85610.0
2023-04-27 13:00:00,38.39,38.4,38.38,38.4,78869.0,33.696,33.7048,33.6872,33.7048,78869.0
2023-04-27 13:05:00,38.39,38.4,38.37,38.4,78282.0,33.696,33.7048,33.6785,33.7048,78282.0
2023-04-27 13:10:00,38.4,38.41,38.39,38.4,143054.0,33.7048,33.7136,33.696,33.7048,143054.0
2023-04-27 13:15:00,38.4,38.4,38.38,38.39,101737.0,33.7048,33.7048,33.6872,33.696,101737.0
2023-04-27 13:20:00,38.38,38.42,38.36,38.36,278335.0,33.6872,33.7224,33.6697,33.6697,278335.0
2023-04-27 13:25:00,38.37,38.38,38.34,38.36,136992.0,33.6785,33.6872,33.6521,33.6697,136992.0
2023-04-27 13:30:00,38.36,38.4,38.35,38.39,165547.0,33.6697,33.7048,33.6609,33.696,165547.0
2023-04-27 13:35:00,38.39,38.46,38.39,38.45,111722.0,33.696,33.7575,33.696,33.7487,111722.0
2023-04-27 13:40:00,38.45,38.47,38.44,38.45,161667.0,33.7487,33.7662,33.7399,33.7487,161667.0
2023-04-27 13:45:00,38.46,38.51,38.45,38.5,262990.0,33.7575,33.8013,33.7487,33.7926,262990.0
2023-04-27 13:50:00,38.5,38.51,38.47,38.48,209951.0,33.7926,33.8013,33.7662,33.775,209951.0
2023-04-27 13:55:00,38.48,38.48,38.45,38.47,134431.0,33.775,33.775,33.7487,33.7662,134431.0
2023-04-27 14:00:00,38.47,38.47,38.44,38.45,127349.0,33.7662,33.7662,33.7399,33.7487,127349.0
2023-04-27 14:05:00,38.45,38.48,38.43,38.47,170575.0,33.7487,33.775,33.7311,33.7662,170575.0
2023-04-27 14:10:00,38.47,38.49,38.46,38.48,93092.0,33.7662,33.7838,33.7575,33.775,93092.0
2023-04-27 14:15:00,38.47,38.54,38.47,38.54,190043.0,33.7662,33.8277,33.7662,33.8277,190043.0
2023-04-27 14:20:00,38.54,38.62,38.53,38.62,151891.0,33.8277,33.8979,33.8189,33.8979,151891.0
2023-04-27 14:25:00,38.61,38.66,38.58,38.65,156254.0,33.8891,33.933,33.8628,33.9242,156254.0
2023-04-27 14:30:00,38.66,38.7,38.65,38.69,94570.0,33.933,33.9681,33.9242,33.9593,94570.0
2023-04-27 14:35:00,38.69,38.7,38.62,38.64,162230.0,33.9593,33.9681,33.8979,33.9155,162230.0
2023-04-27 14:40:00,38.64,38.7,38.63,38.7,165342.0,33.9155,33.9681,33.9067,33.9681,165342.0
2023-04-27 14:45:00,38.7,38.73,38.69,38.71,190661.0,33.9681,33.9944,33.9593,33.9769,190661.0
2023-04-27 14:50:00,38.71,38.73,38.7,38.72,147473.0,33.9769,33.9944,33.9681,33.9857,147473.0
2023-04-27 14:55:00,38.72,38.77,38.71,38.77,132879.0,33.9857,34.0296,33.9769,34.0296,132879.0
2023-04-27 15:00:00,38.77,38.82,38.76,38.82,167716.0,34.0296,34.0734,34.0208,34.0734,167716.0
2023-04-27 15:05:00,38.82,38.83,38.8,38.8,263652.0,34.0734,34.0822,34.0559,34.0559,263652.0
2023-04-27 15:10:00,38.8,38.82,38.73,38.74,205730.0,34.0559,34.0734,33.9944,34.0032,205730.0
2023-04-27 15:15:00,38.74,38.78,38.74,38.76,134578.0,34.0032,34.0383,34.0032,34.0208,134578.0
2023-04-27 15:20:00,38.77,38.78,38.73,38.74,221231.0,34.0296,34.0383,33.9944,34.0032,221231.0
2023-04-27 15:25:00,38.73,38.74,38.71,38.74,221590.0,33.9944,34.0032,33.9769,34.0032,221590.0
2023-04-27 15:30:00,38.74,38.74,38.65,38.65,502191.0,34.0032,34.0032,33.9242,33.9242,502191.0
2023-04-27 15:35:00,38.65,38.66,38.63,38.65,323114.0,33.9242,33.933,33.9067,33.9242,323114.0
2023-04-27 15:40:00,38.65,38.71,38.63,38.71,858716.0,33.9242,33.9769,33.9067,33.9769,858716.0
2023-04-27 15:45:00,38.7,38.78,38.7,38.75,356557.0,33.9681,34.0383,33.9681,34.012,356557.0
2023-04-27 15:50:00,38.76,38.77,38.71,38.72,323800.0,34.0208,34.0296,33.9769,33.9857,323800.0
2023-04-27 15:55:00,38.71,38.76,38.68,38.75,1053990.0,33.9769,34.0208,33.9506,34.012,1053990.0
2023-04-28 09:30:00,38.68,38.8,38.66,38.73,472614.0,33.9506,34.0559,33.933,33.9944,472614.0
2023-04-28 09:35:00,38.74,38.82,38.68,38.79,140382.0,34.0032,34.0734,33.9506,34.0471,140382.0
2023-04-28 09:40:00,38.8,38.81,38.73,38.77,136842.0,34.0559,34.0647,33.9944,34.0296,136842.0
2023-04-28 09:45:00,38.76,38.82,38.7,38.7,142774.0,34.0208,34.0734,33.9681,33.9681,142774.0
2023-04-28 09:50:00,38.71,38.73,38.61,38.62,194818.0,33.9769,33.9944,33.8891,33.8979,194818.0
2023-04-28 09:55:00,38.62,38.7,38.61,38.66,112300.0,33.8979,33.9681,33.8891,33.933,112300.0
2023-04-28 10:00:00,38.66,38.71,38.64,38.66,134480.0,33.933,33.9769,33.9155,33.933,134480.0
2023-04-28 10:05:00,38.66,38.74,38.66,38.73,123055.0,33.933,34.0032,33.933,33.9944,123055.0
2023-04-28 10:10:00,38.73,38.77,38.65,38.67,339732.0,33.9944,34.0296,33.9242,33.9418,339732.0
2023-04-28 10:15:00,38.66,38.71,38.65,38.7,176706.0,33.933,33.9769,33.9242,33.9681,176706.0
2023-04-28 10:20:00,38.71,38.73,38.65,38.65,93707.0,33.9769,33.9944,33.9242,33.9242,93707.0
2023-04-28 10:25:00,38.66,38.69,38.62,38.65,238225.0,33.933,33.9593,33.8979,33.9242,238225.0
2023-04-28 10:30:00,38.66,38.72,38.64,38.72,226125.0,33.933,33.9857,33.9155,33.9857,226125.0
2023-04-28 10:35:00,38.72,38.76,38.62,38.67,271970.0,33.9857,34.0208,33.8979,33.9418,271970.0
2023-04-28 10:40:00,38.66,38.73,38.65,38.7,142084.0,33.933,33.9944,33.9242,33.9681,142084.0
2023-04-28 10:45:00,38.71,38.76,38.69,38.76,107830.0,33.9769,34.0208,33.9593,34.0208,107830.0
2023-04-28 10:50:00,38.75,38.82,38.74,38.8,168091.0,34.012,34.0734,34.0032,34.0559,168091.0
2023-04-28 10:55:00,38.81,38.82,38.71,38.73,175247.0,34.0647,34.0734,33.9769,33.9944,175247.0
2023-04-28 11:00:00,38.73,38.74,38.66,38.68,130585.0,33.9944,34.0032,33.933,33.9506,130585.0
2023-04-28 11:05:00,38.68,38.78,38.67,38.77,119364.0,33.9506,34.0383,33.9418,34.0296,119364.0
2023-04-28 11:10:00,38.78,38.79,38.73,38.73,122120.0,34.0383,34.0471,33.9944,33.9944,122120.0
2023-04-28 11:15:00,38.74,38.77,38.72,38.73,107042.0,34.0032,34.0296,33.9857,33.9944,107042.0
2023-04-28 11:20:00,38.73,38.74,38.7,38.73,97857.0,33.9944,34.0032,33.9681,33.9944,97857.0
2023-04-28 11:25:00,38.73,38.78,38.72,38.76,122509.0,33.9944,34.0383,33.9857,34.0208,122509.0
2023-04-28 11:30:00,38.77,38.79,38.74,38.78,141164.0,34.0296,34.0471,34.0032,34.0383,141164.0
2023-04-28 11:35:00,38.77,38.8,38.72,38.73,122398.0,34.0296,34.0559,33.9857,33.9944,122398.0
2023-04-28 11:40:00,38.73,38.75,38.71,38.73,142679.0,33.9944,34.012,33.9769,33.9944,142679.0
2023-04-28 11:45:00,38.72,38.78,38.72,38.78,106888.0,33.9857,34.0383,33.9857,34.0383,106888.0
2023-04-28 11:50:00,38.78,38.82,38.77,38.81,89637.0,34.0383,34.0734,34.0296,34.0647,89637.0
2023-04-28 11:55:00,38.81,38.82,38.79,38.8,72308.0,34.0647,34.0734,34.0471,34.0559,72308.0
2023-04-28 12:00:00,38.8,38.82,38.77,38.77,97296.0,34.0559,34.0734,34.0296,34.0296,97296.0
2023-04-28 12:05:00,38.77,38.81,38.75,38.81,102660.0,34.0296,34.0647,34.012,34.0647,102660.0
2023-04-28 12:10:00,38.81,38.84,38.8,38.83,80074.0,34.0647,34.091,34.0559,34.0822,80074.0
2023-04-28 12:15:00,38.83,38.83,38.8,38.83,72524.0,34.0822,34.0822,34.0559,34.0822,72524.0
2023-04-28 12:20:00,38.83,38.84,38.8,38.83,138707.0,34.0822,34.091,34.0559,34.0822,138707.0
2023-04-28 12:25:00,38.83,38.85,38.82,38.84,107103.0,34.0822,34.0998,34.0734,34.091,107103.0
2023-04-28 12:30:00,38.83,38.88,38.83,38.83,109252.0,34.0822,34.1261,34.0822,34.0822,109252.0
2023-04-28 12:35:00,38.84,38.85,38.8,38.82,100469.0,34.091,34.0998,34.0559,34.0734,100469.0
2023-04-28 12:40:00,38.81,38.85,38.8,38.83,92289.0,34.0647,34.0998,34.0559,34.0822,92289.0
2023-04-28 12:45:00,38.83,38.83,38.79,38.83,105229.0,34.0822,34.0822,34.0471,34.0822,105229.0
2023-04-28 12:50:00,38.83,38.87,38.82,38.84,112483.0,34.0822,34.1173,34.0734,34.091,112483.0
2023-04-28 12:55:00,38.84,38.86,38.82,38.84,79154.0,34.091,34.1086,34.0734,34.091,79154.0
2023-04-28 13:00:00,38.85,38.88,38.83,38.88,71374.0,34.0998,34.1261,34.0822,34.1261,71374.0
2023-04-28 13:05:00,38.88,38.89,38.86,38.87,114484.0,34.1261,34.1349,34.1086,34.1173,114484.0
2023-04-28 13:10:00,38.87,38.88,38.85,38.88,73521.0,34.1173,34.1261,34.0998,34.1261,73521.0
2023-04-28 13:15:00,38.88,38.89,38.85,38.86,77044.0,34.1261,34.1349,34.0998,34.1086,77044.0
2023-04-28 13:20:00,38.87,38.9,38.86,38.89,62967.0,34.1173,34.1437,34.1086,34.1349,62967.0
2023-04-28 13:25:00,38.89,38.9,38.86,38.87,78169.0,34.1349,34.1437,34.1086,34.1173,78169.0
2023-04-28 13:30:00,38.86,38.88,38.82,38.83,85013.0,34.1086,34.1261,34.0734,34.0822,85013.0
2023-04-28 13:35:00,38.83,38.83,38.75,38.77,211527.0,34.0822,34.0822,34.012,34.0296,211527.0
2023-04-28 13:40:00,38.77,38.8,38.75,38.78,271441.0,34.0296,34.0559,34.012,34.0383,271441.0
2023-04-28 13:45:00,38.77,38.79,38.73,38.73,74877.0,34.0296,34.0471,33.9944,33.9944,74877.0
2023-04-28 13:50:00,38.73,38.77,38.73,38.75,137109.0,33.9944,34.0296,33.9944,34.012,137109.0
2023-04-28 13:55:00,38.75,38.75,38.7,38.72,149861.0,34.012,34.012,33.9681,33.9857,149861.0
2023-04-28 14:00:00,38.72,38.76,38.71,38.76,192250.0,33.9857,34.0208,33.9769,34.0208,192250.0
2023-04-28 14:05:00,38.75,38.78,38.75,38.76,96233.0,34.012,34.0383,34.012,34.0208,96233.0
2023-04-28 14:10:00,38.76,38.81,38.7,38.8,474853.0,34.0208,34.0647,33.9681,34.0559,474853.0
2023-04-28 14:15:00,38.8,38.83,38.8,38.8,135416.0,34.0559,34.0822,34.0559,34.0559,135416.0
2023-04-28 14:20:00,38.8,38.82,38.75,38.77,124676.0,34.0559,34.0734,34.012,34.0296,124676.0
2023-04-28 14:25:00,38.77,38.79,38.74,38.77,132238.0,34.0296,34.0471,34.0032,34.0296,132238.0
2023-04-28 14:30:00,38.77,38.78,38.74,38.75,110046.0,34.0296,34.0383,34.0032,34.012,110046.0
2023-04-28 14:35:00,38.75,38.76,38.72,38.75,135157.0,34.012,34.0208,33.9857,34.012,135157.0
2023-04-28 14:40:00,38.75,38.77,38.73,38.73,111986.0,34.012,34.0296,33.9944,33.9944,111986.0
2023-04-28 14:45:00,38.73,38.75,38.7,38.72,128200.0,33.9944,34.012,33.9681,33.9857,128200.0
2023-04-28 14:50:00,38.72,38.75,38.71,38.73,122752.0,33.9857,34.012,33.9769,33.9944,122752.0
2023-04-28 14:55:00,38.73,38.76,38.72,38.74,80877.0,33.9944,34.0208,33.9857,34.0032,80877.0
2023-04-28 15:00:00,38.75,38.77,38.73,38.77,79251.0,34.012,34.0296,33.9944,34.0296,79251.0
2023-04-28 15:05:00,38.77,38.78,38.74,38.77,116628.0,34.0296,34.0383,34.0032,34.0296,116628.0
2023-04-28 15:10:00,38.77,38.79,38.76,38.78,68025.0,34.0296,34.0471,34.0208,34.0383,68025.0
2023-04-28 15:15:00,38.77,38.8,38.77,38.8,106814.0,34.0296,34.0559,34.0296,34.0559,106814.0
2023-04-28 15:20:00,38.79,38.79,38.74,38.76,157154.0,34.0471,34.0471,34.0032,34.0208,157154.0
2023-04-28 15:25:00,38.76,38.78,38.74,38.76,187483.0,34.0208,34.0383,34.0032,34.0208,187483.0
2023-04-28 15:30:00,38.76,38.78,38.71,38.72,203365.0,34.0208,34.0383,33.9769,33.9857,203365.0
2023-04-28 15:35:00,38.73,38.75,38.71,38.75,110107.0,33.9944,34.012,33.9769,34.012,110107.0
2023-04-28 15:40:00,38.75,38.78,38.72,38.77,234839.0,34.012,34.0383,33.9857,34.0296,234839.0
2023-04-28 15:45:00,38.77,38.82,38.76,38.8,308380.0,34.0296,34.0734,34.0208,34.0559,308380.0
2023-04-28 15:50:00,38.8,38.84,38.78,38.81,503905.0,34.0559,34.091,34.0383,34.0647,503905.0
2023-04-28 15:55:00,38.82,38.91,38.81,38.91,1295117.0,34.0734,34.1524,34.0647,34.1524,1295117.0
2023-05-01 09:30:00,39.0,39.04,38.86,38.89,575821.0,34.2314,34.2665,34.1086,34.1349,575821.0
2023-05-01 09:35:00,38.89,39.05,38.88,38.96,373905.0,34.1349,34.2753,34.1261,34.1963,373905.0
2023-05-01 09:40:00,38.96,39.04,38.88,39.04,276740.0,34.1963,34.2665,34.1261,34.2665,276740.0
2023-05-01 09:45:00,39.04,39.17,39.03,39.15,281087.0,34.2665,34.3806,34.2578,34.3631,281087.0
2023-05-01 09:50:00,39.15,39.2,39.05,39.11,349366.0,34.3631,34.407,34.2753,34.328,349366.0
2023-05-01 09:55:00,39.11,39.12,39.04,39.09,152424.0,34.328,34.3368,34.2665,34.3104,152424.0
2023-05-01 10:00:00,39.09,39.15,39.04,39.11,184484.0,34.3104,34.3631,34.2665,34.328,184484.0
2023-05-01 10:05:00,39.1,39.13,39.07,39.12,191120.0,34.3192,34.3455,34.2929,34.3368,191120.0
2023-05-01 10:10:00,39.12,39.13,39.03,39.04,156802.0,34.3368,34.3455,34.2578,34.2665,156802.0
2023-05-01 10:15:00,39.04,39.13,39.04,39.13,138638.0,34.2665,34.3455,34.2665,34.3455,138638.0
2023-05-01 10:20:00,39.13,39.15,39.07,39.13,164478.0,34.3455,34.3631,34.2929,34.3455,164478.0
2023-05-01 10:25:00,39.14,39.14,39.1,39.14,97591.0,34.3543,34.3543,34.3192,34.3543,97591.0
2023-05-01 10:30:00,39.14,39.19,39.13,39.19,154128.0,34.3543,34.3982,34.3455,34.3982,154128.0
2023-05-01 10:35:00,39.19,39.23,39.18,39.23,147596.0,34.3982,34.4333,34.3894,34.4333,147596.0
2023-05-01 10:40:00,39.23,39.27,39.23,39.26,162501.0,34.4333,34.4684,34.4333,34.4596,162501.0
2023-05-01 10:45:00,39.26,39.29,39.24,39.27,151536.0,34.4596,34.486,34.4421,34.4684,151536.0
2023-05-01 10:50:00,39.28,39.28,39.2,39.21,148124.0,34.4772,34.4772,34.407,34.4158,148124.0
2023-05-01 10:55:00,39.21,39.26,39.18,39.2,144497.0,34.4158,34.4596,34.3894,34.407,144497.0
2023-05-01 11:00:00,39.2,39.2,39.15,39.18,202165.0,34.407,34.407,34.3631,34.3894,202165.0
2023-05-01 11:05:00,39.18,39.23,39.18,39.18,153522.0,34.3894,34.4333,34.3894,34.3894,153522.0
2023-05-01 11:10:00,39.18,39.23,39.16,39.23,167945.0,34.3894,34.4333,34.3719,34.4333,167945.0
2023-05-01 11:15:00,39.23,39.24,39.15,39.18,153318.0,34.4333,34.4421,34.3631,34.3894,153318.0
2023-05-01 11:20:00,39.18,39.21,39.14,39.2,112786.0,34.3894,34.4158,34.3543,34.407,112786.0
2023-05-01 11:25:00,39.21,39.22,39.18,39.18,124933.0,34.4158,34.4245,34.3894,34.3894,124933.0
2023-05-01 11:30:00,39.18,39.19,39.14,39.19,120127.0,34.3894,34.3982,34.3543,34.3982,120127.0
2023-05-01 11:35:00,39.19,39.22,39.18,39.21,115515.0,34.3982,34.4245,34.3894,34.4158,115515.0
2023-05-01 11:40:00,39.2,39.21,39.16,39.16,58127.0,34.407,34.4158,34.3719,34.3719,58127.0
2023-05-01 11:45:00,39.16,39.18,39.15,39.16,84906.0,34.3719,34.3894,34.3631,34.3719,84906.0
2023-05-01 11:50:00,39.16,39.17,39.12,39.14,108065.0,34.3719,34.3806,34.3368,34.3543,108065.0
2023-05-01 11:55:00,39.13,39.15,39.11,39.14,105870.0,34.3455,34.3631,34.328,34.3543,105870.0
2023-05-01 12:00:00,39.13,39.15,39.12,39.14,122959.0,34.3455,34.3631,34.3368,34.3543,122959.0
2023-05-01 12:05:00,39.14,39.15,39.12,39.13,113367.0,34.3543,34.3631,34.3368,34.3455,113367.0
2023-05-01 12:10:00,39.14,39.18,39.13,39.18,97020.0,34.3543,34.3894,34.3455,34.3894,97020.0
2023-05-01 12:15:00,39.18,39.21,39.16,39.21,341882.0,34.3894,34.4158,34.3719,34.4158,341882.0
2023-05-01 12:20:00,39.21,39.22,39.19,39.2,134266.0,34.4158,34.4245,34.3982,34.407,134266.0
2023-05-01 12:25:00,39.2,39.22,39.2,39.21,155605.0,34.407,34.4245,34.407,34.4158,155605.0
2023-05-01 12:30:00,39.22,39.24,39.21,39.23,182669.0,34.4245,34.4421,34.4158,34.4333,182669.0
2023-05-01 12:35:00,39.23,39.32,39.23,39.3,172548.0,34.4333,34.5123,34.4333,34.4948,172548.0
2023-05-01 12:40:00,39.3,39.31,39.27,39.29,102369.0,34.4948,34.5035,34.4684,34.486,102369.0
2023-05-01 12:45:00,39.28,39.3,39.27,39.29,81904.0,34.4772,34.4948,34.4684,34.486,81904.0
2023-05-01 12:50:00,39.29,39.3,39.27,39.29,93076.0,34.486,34.4948,34.4684,34.486,93076.0
2023-05-01 12:55:00,39.3,39.32,39.26,39.32,148509.0,34.4948,34.5123,34.4596,34.5123,148509.0
2023-05-01 13:00:00,39.31,39.33,39.27,39.3,273225.0,34.5035,34.5211,34.4684,34.4948,273225.0
2023-05-01 13:05:00,39.3,39.31,39.25,39.3,828026.0,34.4948,34.5035,34.4509,34.4948,828026.0
2023-05-01 13:10:00,39.3,39.37,39.3,39.36,142090.0,34.4948,34.5562,34.4948,34.5474,142090.0
2023-05-01 13:15:00,39.36,39.38,39.35,39.37,100084.0,34.5474,34.565,34.5386,34.5562,100084.0
2023-05-01 13:20:00,39.37,39.43,39.36,39.41,249904.0,34.5562,34.6089,34.5474,34.5913,249904.0
2023-05-01 13:25:00,39.41,39.43,39.4,39.41,130652.0,34.5913,34.6089,34.5825,34.5913,130652.0
2023-05-01 13:30:00,39.41,39.42,39.4,39.41,79686.0,34.5913,34.6001,34.5825,34.5913,79686.0
2023-05-01 13:35:00,39.41,39.47,39.4,39.47,193031.0,34.5913,34.644,34.5825,34.644,193031.0
2023-05-01 13:40:00,39.46,39.5,39.44,39.48,354511.0,34.6352,34.6703,34.6176,34.6527,354511.0
2023-05-01 13:45:00,39.48,39.52,39.48,39.51,229515.0,34.6527,34.6879,34.6527,34.6791,229515.0
2023-05-01 13:50:00,39.5,39.51,39.45,39.46,240081.0,34.6703,34.6791,34.6264,34.6352,240081.0
2023-05-01 13:55:00,39.47,39.5,39.46,39.48,155525.0,34.644,34.6703,34.6352,34.6527,155525.0
2023-05-01 14:00:00,39.48,39.5,39.44,39.46,110642.0,34.6527,34.6703,34.6176,34.6352,110642.0
2023-05-01 14:05:00,39.46,39.5,39.45,39.5,110775.0,34.6352,34.6703,34.6264,34.6703,110775.0
2023-05-01 14:10:00,39.5,39.5,39.45,39.48,159148.0,34.6703,34.6703,34.6264,34.6527,159148.0
2023-05-01 14:15:00,39.47,39.49,39.45,39.45,146822.0,34.644,34.6615,34.6264,34.6264,146822.0
2023-05-01 14:20:00,39.45,39.46,39.43,39.43,151784.0,34.6264,34.6352,34.6089,34.6089,151784.0
2023-05-01 14:25:00,39.44,39.44,39.4,39.41,227520.0,34.6176,34.6176,34.5825,34.5913,227520.0
2023-05-01 14:30:00,39.41,39.42,39.36,39.38,189553.0,34.5913,34.6001,34.5474,34.565,189553.0
2023-05-01 14:35:00,39.38,39.39,39.35,39.38,128966.0,34.565,34.5737,34.5386,34.565,128966.0
2023-05-01 14:40:00,39.38,39.4,39.35,39.4,181655.0,34.565,34.5825,34.5386,34.5825,181655.0
2023-05-01 14:45:00,39.4,39.46,39.38,39.46,209570.0,34.5825,34.6352,34.565,34.6352,209570.0
2023-05-01 14:50:00,39.46,39.48,39.43,39.46,254850.0,34.6352,34.6527,34.6089,34.6352,254850.0
2023-05-01 14:55:00,39.46,39.48,39.44,39.44,180838.0,34.6352,34.6527,34.6176,34.6176,180838.0
2023-05-01 15:00:00,39.45,39.45,39.4,39.41,182118.0,34.6264,34.6264,34.5825,34.5913,182118.0
2023-05-01 15:05:00,39.41,39.46,39.41,39.46,193937.0,34.5913,34.6352,34.5913,34.6352,193937.0
2023-05-01 15:10:00,39.46,39.49,39.44,39.45,199347.0,34.6352,34.6615,34.6176,34.6264,199347.0
2023-05-01 15:15:00,39.46,39.46,39.44,39.45,175857.0,34.6352,34.6352,34.6176,34.6264,175857.0
2023-05-01 15:20:00,39.45,39.46,39.33,39.35,694749.0,34.6264,34.6352,34.5211,34.5386,694749.0
2023-05-01 15:25:00,39.35,39.35,39.29,39.32,257088.0,34.5386,34.5386,34.486,34.5123,257088.0
2023-05-01 15:30:00,39.32,39.33,39.29,39.31,303436.0,34.5123,34.5211,34.486,34.5035,303436.0
2023-05-01 15:35:00,39.3,39.36,39.3,39.34,317059.0,34.4948,34.5474,34.4948,34.5299,317059.0
2023-05-01 15:40:00,39.35,39.38,39.33,39.34,389154.0,34.5386,34.565,34.5211,34.5299,389154.0
2023-05-01 15:45:00,39.33,39.35,39.3,39.33,351300.0,34.5211,34.5386,34.4948,34.5211,351300.0
2023-05-01 15:50:00,39.33,39.34,39.29,39.29,657795.0,34.5211,34.5299,34.486,34.486,657795.0
2023-05-01 15:55:00,39.29,39.3,39.17,39.17,1814212.0,34.486,34.4948,34.3806,34.3806,1814212.0
2023-05-02 09:30:00,39.29,39.83,39.29,39.69,1810858.0,34.486,34.9599,34.486,34.8371,1810858.0
2023-05-02 09:35:00,39.69,39.88,39.51,39.8,741949.0,34.8371,35.0038,34.6791,34.9336,741949.0
2023-05-02 09:40:00,39.8,40.01,39.77,39.92,768446.0,34.9336,35.1179,34.9073,35.0389,768446.0
2023-05-02 09:45:00,39.91,40.12,39.91,40.08,682907.0,35.0302,35.2145,35.0302,35.1794,682907.0
2023-05-02 09:50:00,40.07,40.12,39.9,39.9,436500.0,35.1706,35.2145,35.0214,35.0214,436500.0
2023-05-02 09:55:00,39.9,39.9,39.54,39.58,651561.0,35.0214,35.0214,34.7054,34.7405,651561.0
2023-05-02 10:00:00,39.58,39.63,39.18,39.34,955083.0,34.7405,34.7844,34.3894,34.5299,955083.0
2023-05-02 10:05:00,39.35,39.42,39.1,39.11,711568.0,34.5386,34.6001,34.3192,34.328,711568.0
2023-05-02 10:10:00,39.11,39.25,39.03,39.09,573586.0,34.328,34.4509,34.2578,34.3104,573586.0
2023-05-02 10:15:00,39.09,39.14,38.97,39.05,512646.0,34.3104,34.3543,34.2051,34.2753,512646.0
2023-05-02 10:20:00,39.06,39.18,39.0,39.09,414915.0,34.2841,34.3894,34.2314,34.3104,414915.0
2023-05-02 10:25:00,39.09,39.25,39.09,39.23,401021.0,34.3104,34.4509,34.3104,34.4333,401021.0
2023-05-02 10:30:00,39.23,39.29,39.19,39.23,338045.0,34.4333,34.486,34.3982,34.4333,338045.0
2023-05-02 10:35:00,39.23,39.26,39.12,39.15,332044.0,34.4333,34.4596,34.3368,34.3631,332044.0
2023-05-02 10:40:00,39.15,39.21,39.06,39.06,293313.0,34.3631,34.4158,34.2841,34.2841,293313.0
2023-05-02 10:45:00,39.07,39.1,39.03,39.08,616446.0,34.2929,34.3192,34.2578,34.3017,616446.0
2023-05-02 10:50:00,39.09,39.17,39.08,39.09,275509.0,34.3104,34.3806,34.3017,34.3104,275509.0
2023-05-02 10:55:00,39.1,39.12,39.02,39.04,300263.0,34.3192,34.3368,34.249,34.2665,300263.0
2023-05-02 11:00:00,39.04,39.04,38.93,39.02,416514.0,34.2665,34.2665,34.17,34.249,416514.0
2023-05-02 11:05:00,39.02,39.07,38.98,39.05,225191.0,34.249,34.2929,34.2139,34.2753,225191.0
2023-05-02 11:10:00,39.05,39.1,38.94,38.96,322418.0,34.2753,34.3192,34.1788,34.1963,322418.0
2023-05-02 11:15:00,38.96,38.99,38.89,38.91,327797.0,34.1963,34.2227,34.1349,34.1524,327797.0
2023-05-02 11:20:00,38.92,38.92,38.85,38.88,303322.0,34.1612,34.1612,34.0998,34.1261,303322.0
2023-05-02 11:25:00,38.88,38.91,38.86,38.88,206305.0,34.1261,34.1524,34.1086,34.1261,206305.0
2023-05-02 11:30:00,38.88,38.91,38.76,38.79,378330.0,34.1261,34.1524,34.0208,34.0471,378330.0
2023-05-02 11:35:00,38.79,38.8,38.67,38.73,383672.0,34.0471,34.0559,33.9418,33.9944,383672.0
2023-05-02 11:40:00,38.72,38.86,38.71,38.85,233796.0,33.9857,34.1086,33.9769,34.0998,233796.0
2023-05-02 11:45:00,38.86,38.9,38.83,38.84,212194.0,34.1086,34.1437,34.0822,34.091,212194.0
2023-05-02 11:50:00,38.85,38.86,38.77,38.82,348646.0,34.0998,34.1086,34.0296,34.0734,348646.0
2023-05-02 11:55:00,38.82,38.89,38.81,38.88,157569.0,34.0734,34.1349,34.0647,34.1261,157569.0
2023-05-02 12:00:00,38.88,38.88,38.81,38.83,152994.0,34.1261,34.1261,34.0647,34.0822,152994.0
2023-05-02 12:05:00,38.83,38.84,38.79,38.8,130531.0,34.0822,34.091,34.0471,34.0559,130531.0
2023-05-02 12:10:00,38.8,38.81,38.75,38.79,151723.0,34.0559,34.0647,34.012,34.0471,151723.0
2023-05-02 12:15:00,38.79,38.84,38.77,38.83,153573.0,34.0471,34.091,34.0296,34.0822,153573.0
2023-05-02 12:20:00,38.84,38.85,38.8,38.8,175923.0,34.091,34.0998,34.0559,34.0559,175923.0
2023-05-02 12:25:00,38.8,38.84,38.74,38.75,337223.0,34.0559,34.091,34.0032,34.012,337223.0
2023-05-02 12:30:00,38.75,38.75,38.69,38.69,358806.0,34.012,34.012,33.9593,33.9593,358806.0
2023-05-02 12:35:00,38.69,38.76,38.64,38.7,732557.0,33.9593,34.0208,33.9155,33.9681,732557.0
2023-05-02 12:40:00,38.7,38.75,38.68,38.75,503775.0,33.9681,34.012,33.9506,34.012,503775.0
2023-05-02 12:45:00,38.76,38.78,38.66,38.68,223629.0,34.0208,34.0383,33.933,33.9506,223629.0
2023-05-02 12:50:00,38.67,38.76,38.67,38.74,490225.0,33.9418,34.0208,33.9418,34.0032,490225.0
2023-05-02 12:55:00,38.75,38.76,38.7,38.71,205978.0,34.012,34.0208,33.9681,33.9769,205978.0
2023-05-02 13:00:00,38.71,38.73,38.63,38.65,227583.0,33.9769,33.9944,33.9067,33.9242,227583.0
2023-05-02 13:05:00,38.65,38.72,38.63,38.65,279464.0,33.9242,33.9857,33.9067,33.9242,279464.0
2023-05-02 13:10:00,38.66,38.71,38.64,38.7,259710.0,33.933,33.9769,33.9155,33.9681,259710.0
2023-05-02 13:15:00,38.7,38.75,38.69,38.71,171964.0,33.9681,34.012,33.9593,33.9769,171964.0
2023-05-02 13:20:00,38.71,38.71,38.64,38.68,125588.0,33.9769,33.9769,33.9155,33.9506,125588.0
2023-05-02 13:25:00,38.68,38.73,38.65,38.66,385595.0,33.9506,33.9944,33.9242,33.933,385595.0
2023-05-02 13:30:00,38.66,38.74,38.63,38.73,219851.0,33.933,34.0032,33.9067,33.9944,219851.0
2023-05-02 13:35:00,38.74,38.78,38.68,38.69,253963.0,34.0032,34.0383,33.9506,33.9593,253963.0
2023-05-02 13:40:00,38.69,38.8,38.68,38.8,190040.0,33.9593,34.0559,33.9506,34.0559,190040.0
2023-05-02 13:45:00,38.8,38.82,38.76,38.79,626492.0,34.0559,34.0734,34.0208,34.0471,626492.0
2023-05-02 13:50:00,38.79,38.84,38.77,38.78,685000.0,34.0471,34.091,34.0296,34.0383,685000.0
2023-05-02 13:55:00,38.78,38.81,38.73,38.75,186014.0,34.0383,34.0647,33.9944,34.012,186014.0
2023-05-02 14:00:00,38.75,38.83,38.74,38.75,393996.0,34.012,34.0822,34.0032,34.012,393996.0
2023-05-02 14:05:00,38.75,38.78,38.72,38.76,228215.0,34.012,34.0383,33.9857,34.0208,228215.0
2023-05-02 14:10:00,38.76,38.79,38.72,38.72,231982.0,34.0208,34.0471,33.9857,33.9857,231982.0
2023-05-02 14:15:00,38.72,38.81,38.72,38.8,294243.0,33.9857,34.0647,33.9857,34.0559,294243.0
2023-05-02 14:20:00,38.8,38.82,38.78,38.8,298763.0,34.0559,34.0734,34.0383,34.0559,298763.0
2023-05-02 14:25:00,38.79,38.81,38.74,38.77,422457.0,34.0471,34.0647,34.0032,34.0296,422457.0
2023-05-02 14:30:00,38.77,38.8,38.75,38.79,238298.0,34.0296,34.0559,34.012,34.0471,238298.0
2023-05-02 14:35:00,38.78,38.8,38.77,38.77,260653.0,34.0383,34.0559,34.0296,34.0296,260653.0
2023-05-02 14:40:00,38.77,38.81,38.74,38.81,290247.0,34.0296,34.0647,34.0032,34.0647,290247.0
2023-05-02 14:45:00,38.8,38.84,38.79,38.8,268586.0,34.0559,34.091,34.0471,34.0559,268586.0
2023-05-02 14:50:00,38.81,38.85,38.8,38.84,302501.0,34.0647,34.0998,34.0559,34.091,302501.0
2023-05-02 14:55:00,38.84,38.95,38.84,38.9,371334.0,34.091,34.1875,34.091,34.1437,371334.0
2023-05-02 15:00:00,38.9,38.93,38.85,38.9,318743.0,34.1437,34.17,34.0998,34.1437,318743.0
2023-05-02 15:05:00,38.89,38.96,38.87,38.96,263792.0,34.1349,34.1963,34.1173,34.1963,263792.0
2023-05-02 15:10:00,38.96,38.98,38.92,38.93,295191.0,34.1963,34.2139,34.1612,34.17,295191.0
2023-05-02 15:15:00,38.93,38.93,38.87,38.9,333657.0,34.17,34.17,34.1173,34.1437,333657.0
2023-05-02 15:20:00,38.9,38.97,38.88,38.96,336777.0,34.1437,34.2051,34.1261,34.1963,336777.0
2023-05-02 15:25:00,38.96,38.97,38.91,38.96,257145.0,34.1963,34.2051,34.1524,34.1963,257145.0
2023-05-02 15:30:00,38.96,38.98,38.91,38.95,343425.0,34.1963,34.2139,34.1524,34.1875,343425.0
2023-05-02 15:35:00,38.96,39.01,38.95,39.01,358336.0,34.1963,34.2402,34.1875,34.2402,358336.0
2023-05-02 15:40:00,39.01,39.09,39.0,39.08,498499.0,34.2402,34.3104,34.2314,34.3017,498499.0
2023-05-02 15:45:00,39.08,39.09,39.03,39.09,592376.0,34.3017,34.3104,34.2578,34.3104,592376.0
2023-05-02 15:50:00,39.09,39.1,39.01,39.02,963634.0,34.3104,34.3192,34.2402,34.249,963634.0
2023-05-02 15:55:00,39.02,39.08,39.0,39.06,1969741.0,34.249,34.3017,34.2314,34.2841,1969741.0
2023-05-03 09:30:00,39.2,39.39,38.7,38.73,933957.0,34.407,34.5737,33.9681,33.9944,933957.0
2023-05-03 09:35:00,38.73,38.87,38.68,38.84,301316.0,33.9944,34.1173,33.9506,34.091,301316.0
2023-05-03 09:40:00,38.83,38.97,38.83,38.89,298113.0,34.0822,34.2051,34.0822,34.1349,298113.0
2023-05-03 09:45:00,38.89,39.02,38.77,39.01,345769.0,34.1349,34.249,34.0296,34.2402,345769.0
2023-05-03 09:50:00,39.02,39.07,38.87,38.87,348385.0,34.249,34.2929,34.1173,34.1173,348385.0
2023-05-03 09:55:00,38.86,38.92,38.8,38.91,229431.0,34.1086,34.1612,34.0559,34.1524,229431.0
2023-05-03 10:00:00,38.92,38.95,38.85,38.9,236361.0,34.1612,34.1875,34.0998,34.1437,236361.0
2023-05-03 10:05:00,38.9,38.94,38.86,38.94,195800.0,34.1437,34.1788,34.1086,34.1788,195800.0
2023-05-03 10:10:00,38.94,38.98,38.84,38.84,215235.0,34.1788,34.2139,34.091,34.091,215235.0
2023-05-03 10:15:00,38.84,38.85,38.77,38.85,218591.0,34.091,34.0998,34.0296,34.0998,218591.0
2023-05-03 10:20:00,38.84,38.9,38.81,38.82,173919.0,34.091,34.1437,34.0647,34.0734,173919.0
2023-05-03 10:25:00,38.82,38.84,38.77,38.79,240321.0,34.0734,34.091,34.0296,34.0471,240321.0
2023-05-03 10:30:00,38.78,38.8,38.76,38.79,161187.0,34.0383,34.0559,34.0208,34.0471,161187.0
2023-05-03 10:35:00,38.79,38.81,38.75,38.76,214175.0,34.0471,34.0647,34.012,34.0208,214175.0
2023-05-03 10:40:00,38.76,38.77,38.69,38.7,254850.0,34.0208,34.0296,33.9593,33.9681,254850.0
2023-05-03 10:45:00,38.7,38.71,38.65,38.69,243102.0,33.9681,33.9769,33.9242,33.9593,243102.0
2023-05-03 10:50:00,38.69,38.73,38.65,38.66,166786.0,33.9593,33.9944,33.9242,33.933,166786.0
2023-05-03 10:55:00,38.67,38.69,38.65,38.69,136329.0,33.9418,33.9593,33.9242,33.9593,136329.0
2023-05-03 11:00:00,38.68,38.7,38.65,38.66,157782.0,33.9506,33.9681,33.9242,33.933,157782.0
2023-05-03 11:05:00,38.67,38.68,38.61,38.66,226983.0,33.9418,33.9506,33.8891,33.933,226983.0
2023-05-03 11:10:00,38.67,38.67,38.61,38.63,254759.0,33.9418,33.9418,33.8891,33.9067,254759.0
2023-05-03 11:15:00,38.63,38.7,38.62,38.66,149937.0,33.9067,33.9681,33.8979,33.933,149937.0
2023-05-03 11:20:00,38.66,38.67,38.61,38.65,136672.0,33.933,33.9418,33.8891,33.9242,136672.0
2023-05-03 11:25:00,38.65,38.68,38.58,38.58,260131.0,33.9242,33.9506,33.8628,33.8628,260131.0
2023-05-03 11:30:00,38.58,38.73,38.57,38.7,454446.0,33.8628,33.9944,33.854,33.9681,454446.0
2023-05-03 11:35:00,38.71,38.75,38.7,38.75,180324.0,33.9769,34.012,33.9681,34.012,180324.0
2023-05-03 11:40:00,38.75,38.75,38.64,38.66,154648.0,34.012,34.012,33.9155,33.933,154648.0
2023-05-03 11:45:00,38.66,38.67,38.61,38.62,122975.0,33.933,33.9418,33.8891,33.8979,122975.0
2023-05-03 11:50:00,38.62,38.64,38.6,38.63,164853.0,33.8979,33.9155,33.8803,33.9067,164853.0
2023-05-03 11:55:00,38.63,38.68,38.62,38.67,148554.0,33.9067,33.9506,33.8979,33.9418,148554.0
2023-05-03 12:00:00,38.67,38.73,38.67,38.73,106183.0,33.9418,33.9944,33.9418,33.9944,106183.0
2023-05-03 12:05:00,38.73,38.78,38.72,38.77,187117.0,33.9944,34.0383,33.9857,34.0296,187117.0
2023-05-03 12:10:00,38.77,38.77,38.72,38.73,117499.0,34.0296,34.0296,33.9857,33.9944,117499.0
2023-05-03 12:15:00,38.73,38.79,38.71,38.79,180106.0,33.9944,34.0471,33.9769,34.0471,180106.0
2023-05-03 12:20:00,38.78,38.83,38.76,38.81,126958.0,34.0383,34.0822,34.0208,34.0647,126958.0
2023-05-03 12:25:00,38.82,38.82,38.78,38.78,187757.0,34.0734,34.0734,34.0383,34.0383,187757.0
2023-05-03 12:30:00,38.79,38.81,38.75,38.76,119797.0,34.0471,34.0647,34.012,34.0208,119797.0
2023-05-03 12:35:00,38.76,38.81,38.75,38.8,101904.0,34.0208,34.0647,34.012,34.0559,101904.0
2023-05-03 12:40:00,38.8,38.84,38.79,38.82,99218.0,34.0559,34.091,34.0471,34.0734,99218.0
2023-05-03 12:45:00,38.81,38.84,38.81,38.83,65133.0,34.0647,34.091,34.0647,34.0822,65133.0
2023-05-03 12:50:00,38.83,38.85,38.82,38.84,72409.0,34.0822,34.0998,34.0734,34.091,72409.0
2023-05-03 12:55:00,38.85,38.87,38.84,38.87,151763.0,34.0998,34.1173,34.091,34.1173,151763.0
2023-05-03 13:00:00,38.86,38.92,38.86,38.91,74801.0,34.1086,34.1612,34.1086,34.1524,74801.0
2023-05-03 13:05:00,38.91,38.93,38.9,38.91,75282.0,34.1524,34.17,34.1437,34.1524,75282.0
2023-05-03 13:10:00,38.91,38.97,38.91,38.93,132253.0,34.1524,34.2051,34.1524,34.17,132253.0
2023-05-03 13:15:00,38.92,38.95,38.91,38.91,145527.0,34.1612,34.1875,34.1524,34.1524,145527.0
2023-05-03 13:20:00,38.91,38.94,38.91,38.94,89543.0,34.1524,34.1788,34.1524,34.1788,89543.0
2023-05-03 13:25:00,38.94,38.95,38.92,38.94,94610.0,34.1788,34.1875,34.1612,34.1788,94610.0
2023-05-03 13:30:00,38.94,38.96,38.92,38.93,108514.0,34.1788,34.1963,34.1612,34.17,108514.0
2023-05-03 13:35:00,38.94,38.94,38.88,38.89,96996.0,34.1788,34.1788,34.1261,34.1349,96996.0
2023-05-03 13:40:00,38.89,38.93,38.88,38.9,146560.0,34.1349,34.17,34.1261,34.1437,146560.0
2023-05-03 13:45:00,38.9,38.9,38.86,38.9,85247.0,34.1437,34.1437,34.1086,34.1437,85247.0
2023-05-03 13:50:00,38.9,38.95,38.9,38.95,99397.0,34.1437,34.1875,34.1437,34.1875,99397.0
2023-05-03 13:55:00,38.94,38.98,38.94,38.98,107768.0,34.1788,34.2139,34.1788,34.2139,107768.0
2023-05-03 14:00:00,38.98,39.06,38.89,38.94,395724.0,34.2139,34.2841,34.1349,34.1788,395724.0
2023-05-03 14:05:00,38.94,38.94,38.83,38.84,124456.0,34.1788,34.1788,34.0822,34.091,124456.0
2023-05-03 14:10:00,38.84,38.86,38.77,38.84,125856.0,34.091,34.1086,34.0296,34.091,125856.0
2023-05-03 14:15:00,38.85,38.89,38.84,38.86,111225.0,34.0998,34.1349,34.091,34.1086,111225.0
2023-05-03 14:20:00,38.86,38.87,38.81,38.83,133768.0,34.1086,34.1173,34.0647,34.0822,133768.0
2023-05-03 14:25:00,38.82,38.85,38.78,38.78,197078.0,34.0734,34.0998,34.0383,34.0383,197078.0
2023-05-03 14:30:00,38.79,38.81,38.71,38.71,387518.0,34.0471,34.0647,33.9769,33.9769,387518.0
2023-05-03 14:35:00,38.71,38.81,38.63,38.79,403549.0,33.9769,34.0647,33.9067,34.0471,403549.0
2023-05-03 14:40:00,38.79,38.87,38.72,38.74,333406.0,34.0471,34.1173,33.9857,34.0032,333406.0
2023-05-03 14:45:00,38.75,38.8,38.73,38.77,236361.0,34.012,34.0559,33.9944,34.0296,236361.0
2023-05-03 14:50:00,38.76,38.77,38.64,38.72,284542.0,34.0208,34.0296,33.9155,33.9857,284542.0
2023-05-03 14:55:00,38.72,38.77,38.65,38.66,324915.0,33.9857,34.0296,33.9242,33.933,324915.0
2023-05-03 15:00:00,38.68,38.73,38.62,38.68,369403.0,33.9506,33.9944,33.8979,33.9506,369403.0
2023-05-03 15:05:00,38.69,38.76,38.56,38.58,330944.0,33.9593,34.0208,33.8452,33.8628,330944.0
2023-05-03 15:10:00,38.58,38.58,38.41,38.44,891882.0,33.8628,33.8628,33.7136,33.7399,891882.0
2023-05-03 15:15:00,38.43,38.52,38.4,38.51,355519.0,33.7311,33.8101,33.7048,33.8013,355519.0
2023-05-03 15:20:00,38.5,38.51,38.42,38.48,245541.0,33.7926,33.8013,33.7224,33.775,245541.0
2023-05-03 15:25:00,38.48,38.54,38.41,38.45,258680.0,33.775,33.8277,33.7136,33.7487,258680.0
2023-05-03 15:30:00,38.44,38.48,38.39,38.42,321521.0,33.7399,33.775,33.696,33.7224,321521.0
2023-05-03 15:35:00,38.42,38.43,38.39,38.41,254981.0,33.7224,33.7311,33.696,33.7136,254981.0
2023-05-03 15:40:00,38.41,38.42,38.38,38.4,403816.0,33.7136,33.7224,33.6872,33.7048,403816.0
2023-05-03 15:45:00,38.4,38.42,38.36,38.38,488874.0,33.7048,33.7224,33.6697,33.6872,488874.0
2023-05-03 15:50:00,38.38,38.41,38.36,38.4,569018.0,33.6872,33.7136,33.6697,33.7048,569018.0
2023-05-03 15:55:00,38.4,38.47,38.36,38.45,1484731.0,33.7048,33.7662,33.6697,33.7487,1484731.0
2023-05-04 09:30:00,38.16,38.25,38.07,38.1,928227.0,33.4941,33.5731,33.4151,33.4415,928227.0
2023-05-04 09:35:00,38.11,38.13,38.02,38.05,416094.0,33.4503,33.4678,33.3713,33.3976,416094.0
2023-05-04 09:40:00,38.06,38.15,38.03,38.11,412365.0,33.4064,33.4854,33.38,33.4503,412365.0
2023-05-04 09:45:00,38.1,38.23,38.09,38.22,416171.0,33.4415,33.5556,33.4327,33.5468,416171.0
2023-05-04 09:50:00,38.22,38.35,38.17,38.3,344627.0,33.5468,33.6609,33.5029,33.617,344627.0
2023-05-04 09:55:00,38.3,38.33,38.23,38.23,176810.0,33.617,33.6434,33.5556,33.5556,176810.0
2023-05-04 10:00:00,38.23,38.38,38.22,38.3,212121.0,33.5556,33.6872,33.5468,33.617,212121.0
2023-05-04 10:05:00,38.29,38.32,38.2,38.22,146404.0,33.6082,33.6346,33.5293,33.5468,146404.0
2023-05-04 10:10:00,38.21,38.26,38.17,38.25,201493.0,33.538,33.5819,33.5029,33.5731,201493.0
2023-05-04 10:15:00,38.25,38.3,38.13,38.19,164975.0,33.5731,33.617,33.4678,33.5205,164975.0
2023-05-04 10:20:00,38.19,38.19,38.12,38.19,217371.0,33.5205,33.5205,33.459,33.5205,217371.0
2023-05-04 10:25:00,38.19,38.21,38.11,38.13,198861.0,33.5205,33.538,33.4503,33.4678,198861.0
2023-05-04 10:30:00,38.13,38.21,38.11,38.21,191755.0,33.4678,33.538,33.4503,33.538,191755.0
2023-05-04 10:35:00,38.21,38.26,38.2,38.26,159822.0,33.538,33.5819,33.5293,33.5819,159822.0
2023-05-04 10:40:00,38.26,38.32,38.24,38.27,166633.0,33.5819,33.6346,33.5644,33.5907,166633.0
2023-05-04 10:45:00,38.28,38.34,38.21,38.29,186479.0,33.5995,33.6521,33.538,33.6082,186479.0
2023-05-04 10:50:00,38.29,38.31,38.26,38.3,111332.0,33.6082,33.6258,33.5819,33.617,111332.0
2023-05-04 10:55:00,38.29,38.31,38.25,38.27,168686.0,33.6082,33.6258,33.5731,33.5907,168686.0
2023-05-04 11:00:00,38.27,38.3,38.25,38.29,180853.0,33.5907,33.617,33.5731,33.6082,180853.0
2023-05-04 11:05:00,38.29,38.41,38.28,38.4,228211.0,33.6082,33.7136,33.5995,33.7048,228211.0
2023-05-04 11:10:00,38.4,38.43,38.37,38.4,172701.0,33.7048,33.7311,33.6785,33.7048,172701.0
2023-05-04 11:15:00,38.4,38.4,38.35,38.37,145334.0,33.7048,33.7048,33.6609,33.6785,145334.0
2023-05-04 11:20:00,38.37,38.4,38.33,38.39,100556.0,33.6785,33.7048,33.6434,33.696,100556.0
2023-05-04 11:25:00,38.39,38.39,38.29,38.3,370468.0,33.696,33.696,33.6082,33.617,370468.0
2023-05-04 11:30:00,38.3,38.32,38.23,38.23,178270.0,33.617,33.6346,33.5556,33.5556,178270.0
2023-05-04 11:35:00,38.24,38.26,38.21,38.24,143748.0,33.5644,33.5819,33.538,33.5644,143748.0
2023-05-04 11:40:00,38.24,38.26,38.2,38.22,136107.0,33.5644,33.5819,33.5293,33.5468,136107.0
2023-05-04 11:45:00,38.22,38.24,38.2,38.22,47931.0,33.5468,33.5644,33.5293,33.5468,47931.0
2023-05-04 11:50:00,38.22,38.25,38.2,38.2,123151.0,33.5468,33.5731,33.5293,33.5293,123151.0
2023-05-04 11:55:00,38.2,38.23,38.2,38.22,96482.0,33.5293,33.5556,33.5293,33.5468,96482.0
2023-05-04 12:00:00,38.22,38.24,38.17,38.18,176739.0,33.5468,33.5644,33.5029,33.5117,176739.0
2023-05-04 12:05:00,38.17,38.19,38.12,38.16,122014.0,33.5029,33.5205,33.459,33.4941,122014.0
2023-05-04 12:10:00,38.16,38.2,38.14,38.18,93911.0,33.4941,33.5293,33.4766,33.5117,93911.0
2023-05-04 12:15:00,38.19,38.27,38.17,38.26,111400.0,33.5205,33.5907,33.5029,33.5819,111400.0
2023-05-04 12:20:00,38.26,38.26,38.22,38.25,105043.0,33.5819,33.5819,33.5468,33.5731,105043.0
2023-05-04 12:25:00,38.25,38.28,38.24,38.26,98994.0,33.5731,33.5995,33.5644,33.5819,98994.0
2023-05-04 12:30:00,38.26,38.28,38.17,38.19,167626.0,33.5819,33.5995,33.5029,33.5205,167626.0
2023-05-04 12:35:00,38.19,38.2,38.17,38.2,128335.0,33.5205,33.5293,33.5029,33.5293,128335.0
2023-05-04 12:40:00,38.2,38.22,38.2,38.22,39622.0,33.5293,33.5468,33.5293,33.5468,39622.0
2023-05-04 12:45:00,38.23,38.26,38.2,38.24,79686.0,33.5556,33.5819,33.5293,33.5644,79686.0
2023-05-04 12:50:00,38.23,38.24,38.2,38.23,81162.0,33.5556,33.5644,33.5293,33.5556,81162.0
2023-05-04 12:55:00,38.22,38.27,38.22,38.26,102920.0,33.5468,33.5907,33.5468,33.5819,102920.0
2023-05-04 13:00:00,38.26,38.27,38.21,38.22,93148.0,33.5819,33.5907,33.538,33.5468,93148.0
2023-05-04 13:05:00,38.22,38.26,38.19,38.26,145661.0,33.5468,33.5819,33.5205,33.5819,145661.0
2023-05-04 13:10:00,38.26,38.26,38.21,38.23,80040.0,33.5819,33.5819,33.538,33.5556,80040.0
2023-05-04 13:15:00,38.22,38.29,38.22,38.28,151170.0,33.5468,33.6082,33.5468,33.5995,151170.0
2023-05-04 13:20:00,38.29,38.32,38.27,38.3,115895.0,33.6082,33.6346,33.5907,33.617,115895.0
2023-05-04 13:25:00,38.31,38.32,38.21,38.21,95413.0,33.6258,33.6346,33.538,33.538,95413.0
2023-05-04 13:30:00,38.21,38.24,38.21,38.23,109086.0,33.538,33.5644,33.538,33.5556,109086.0
2023-05-04 13:35:00,38.23,38.23,38.2,38.22,65397.0,33.5556,33.5556,33.5293,33.5468,65397.0
2023-05-04 13:40:00,38.22,38.22,38.15,38.16,170635.0,33.5468,33.5468,33.4854,33.4941,170635.0
2023-05-04 13:45:00,38.16,38.16,38.11,38.12,249102.0,33.4941,33.4941,33.4503,33.459,249102.0
2023-05-04 13:50:00,38.11,38.12,38.07,38.11,124311.0,33.4503,33.459,33.4151,33.4503,124311.0
2023-05-04 13:55:00,38.11,38.13,38.08,38.13,115689.0,33.4503,33.4678,33.4239,33.4678,115689.0
2023-05-04 14:00:00,38.13,38.13,38.06,38.09,156544.0,33.4678,33.4678,33.4064,33.4327,156544.0
2023-05-04 14:05:00,38.09,38.15,38.08,38.15,83183.0,33.4327,33.4854,33.4239,33.4854,83183.0
2023-05-04 14:10:00,38.15,38.21,38.14,38.21,100088.0,33.4854,33.538,33.4766,33.538,100088.0
2023-05-04 14:15:00,38.21,38.23,38.19,38.21,100014.0,33.538,33.5556,33.5205,33.538,100014.0
2023-05-04 14:20:00,38.21,38.24,38.19,38.23,99478.0,33.538,33.5644,33.5205,33.5556,99478.0
2023-05-04 14:25:00,38.24,38.26,38.2,38.2,148099.0,33.5644,33.5819,33.5293,33.5293,148099.0
2023-05-04 14:30:00,38.2,38.2,38.16,38.18,82494.0,33.5293,33.5293,33.4941,33.5117,82494.0
2023-05-04 14:35:00,38.19,38.22,38.16,38.18,238013.0,33.5205,33.5468,33.4941,33.5117,238013.0
2023-05-04 14:40:00,38.18,38.21,38.17,38.2,122217.0,33.5117,33.538,33.5029,33.5293,122217.0
2023-05-04 14:45:00,38.21,38.22,38.16,38.19,135275.0,33.538,33.5468,33.4941,33.5205,135275.0
2023-05-04 14:50:00,38.18,38.22,38.17,38.22,112738.0,33.5117,33.5468,33.5029,33.5468,112738.0
2023-05-04 14:55:00,38.22,38.26,38.2,38.26,148458.0,33.5468,33.5819,33.5293,33.5819,148458.0
2023-05-04 15:00:00,38.27,38.3,38.26,38.3,151320.0,33.5907,33.617,33.5819,33.617,151320.0
2023-05-04 15:05:00,38.3,38.35,38.28,38.31,167489.0,33.617,33.6609,33.5995,33.6258,167489.0
2023-05-04 15:10:00,38.31,38.32,38.2,38.21,222146.0,33.6258,33.6346,33.5293,33.538,222146.0
2023-05-04 15:15:00,38.22,38.23,38.18,38.23,146071.0,33.5468,33.5556,33.5117,33.5556,146071.0
2023-05-04 15:20:00,38.23,38.28,38.2,38.27,156845.0,33.5556,33.5995,33.5293,33.5907,156845.0
2023-05-04 15:25:00,38.26,38.27,38.22,38.26,172747.0,33.5819,33.5907,33.5468,33.5819,172747.0
2023-05-04 15:30:00,38.26,38.31,38.25,38.3,159053.0,33.5819,33.6258,33.5731,33.617,159053.0
2023-05-04 15:35:00,38.3,38.35,38.3,38.32,207066.0,33.617,33.6609,33.617,33.6346,207066.0
2023-05-04 15:40:00,38.32,38.33,38.25,38.25,200643.0,33.6346,33.6434,33.5731,33.5731,200643.0
2023-05-04 15:45:00,38.25,38.28,38.21,38.27,276564.0,33.5731,33.5995,33.538,33.5907,276564.0
2023-05-04 15:50:00,38.27,38.28,38.21,38.22,345900.0,33.5907,33.5995,33.538,33.5468,345900.0
2023-05-04 15:55:00,38.21,38.25,38.2,38.25,814042.0,33.538,33.5731,33.5293,33.5731,814042.0
2023-05-05 09:30:00,38.38,38.5,38.32,38.38,594325.0,33.6872,33.7926,33.6346,33.6872,594325.0
2023-05-05 09:35:00,38.38,38.38,38.21,38.29,215740.0,33.6872,33.6872,33.538,33.6082,215740.0
2023-05-05 09:40:00,38.29,38.34,38.23,38.26,196203.0,33.6082,33.6521,33.5556,33.5819,196203.0
2023-05-05 09:45:00,38.26,38.26,38.18,38.22,229010.0,33.5819,33.5819,33.5117,33.5468,229010.0
2023-05-05 09:50:00,38.22,38.22,38.11,38.11,202512.0,33.5468,33.5468,33.4503,33.4503,202512.0
2023-05-05 09:55:00,38.12,38.16,38.09,38.14,199465.0,33.459,33.4941,33.4327,33.4766,199465.0
2023-05-05 10:00:00,38.14,38.27,38.13,38.25,212023.0,33.4766,33.5907,33.4678,33.5731,212023.0
2023-05-05 10:05:00,38.26,38.33,38.25,38.28,161936.0,33.5819,33.6434,33.5731,33.5995,161936.0
2023-05-05 10:10:00,38.29,38.33,38.25,38.25,246626.0,33.6082,33.6434,33.5731,33.5731,246626.0
2023-05-05 10:15:00,38.26,38.31,38.2,38.21,158546.0,33.5819,33.6258,33.5293,33.538,158546.0
2023-05-05 10:20:00,38.22,38.25,38.2,38.22,221253.0,33.5468,33.5731,33.5293,33.5468,221253.0
2023-05-05 10:25:00,38.23,38.3,38.22,38.29,138663.0,33.5556,33.617,33.5468,33.6082,138663.0
2023-05-05 10:30:00,38.29,38.33,38.28,38.3,160493.0,33.6082,33.6434,33.5995,33.617,160493.0
2023-05-05 10:35:00,38.3,38.35,38.28,38.31,239506.0,33.617,33.6609,33.5995,33.6258,239506.0
2023-05-05 10:40:00,38.31,38.37,38.31,38.37,122413.0,33.6258,33.6785,33.6258,33.6785,122413.0
2023-05-05 10:45:00,38.37,38.37,38.32,38.35,149714.0,33.6785,33.6785,33.6346,33.6609,149714.0
2023-05-05 10:50:00,38.34,38.36,38.29,38.31,189308.0,33.6521,33.6697,33.6082,33.6258,189308.0
2023-05-05 10:55:00,38.3,38.33,38.29,38.32,306415.0,33.617,33.6434,33.6082,33.6346,306415.0
2023-05-05 11:00:00,38.32,38.39,38.31,38.37,139833.0,33.6346,33.696,33.6258,33.6785,139833.0
2023-05-05 11:05:00,38.37,38.41,38.29,38.32,271346.0,33.6785,33.7136,33.6082,33.6346,271346.0
2023-05-05 11:10:00,38.31,38.34,38.29,38.34,180029.0,33.6258,33.6521,33.6082,33.6521,180029.0
2023-05-05 11:15:00,38.34,38.43,38.33,38.4,173854.0,33.6521,33.7311,33.6434,33.7048,173854.0
2023-05-05 11:20:00,38.4,38.42,38.36,38.39,201300.0,33.7048,33.7224,33.6697,33.696,201300.0
2023-05-05 11:25:00,38.39,38.39,38.31,38.34,161120.0,33.696,33.696,33.6258,33.6521,161120.0
2023-05-05 11:30:00,38.34,38.35,38.31,38.34,194615.0,33.6521,33.6609,33.6258,33.6521,194615.0
2023-05-05 11:35:00,38.34,38.34,38.28,38.32,127957.0,33.6521,33.6521,33.5995,33.6346,127957.0
2023-05-05 11:40:00,38.32,38.33,38.28,38.32,603009.0,33.6346,33.6434,33.5995,33.6346,603009.0
2023-05-05 11:45:00,38.32,38.37,38.3,38.36,211127.0,33.6346,33.6785,33.617,33.6697,211127.0
2023-05-05 11:50:00,38.37,38.37,38.31,38.33,109364.0,33.6785,33.6785,33.6258,33.6434,109364.0
2023-05-05 11:55:00,38.33,38.33,38.28,38.29,91099.0,33.6434,33.6434,33.5995,33.6082,91099.0
2023-05-05 12:00:00,38.29,38.3,38.25,38.26,114507.0,33.6082,33.617,33.5731,33.5819,114507.0
2023-05-05 12:05:00,38.26,38.29,38.25,38.27,89117.0,33.5819,33.6082,33.5731,33.5907,89117.0
2023-05-05 12:10:00,38.27,38.27,38.18,38.2,172389.0,33.5907,33.5907,33.5117,33.5293,172389.0
2023-05-05 12:15:00,38.2,38.26,38.19,38.2,208363.0,33.5293,33.5819,33.5205,33.5293,208363.0
2023-05-05 12:20:00,38.2,38.24,38.19,38.23,73515.0,33.5293,33.5644,33.5205,33.5556,73515.0
2023-05-05 12:25:00,38.24,38.26,38.22,38.25,74604.0,33.5644,33.5819,33.5468,33.5731,74604.0
2023-05-05 12:30:00,38.25,38.26,38.21,38.23,139879.0,33.5731,33.5819,33.538,33.5556,139879.0
2023-05-05 12:35:00,38.23,38.23,38.2,38.21,93621.0,33.5556,33.5556,33.5293,33.538,93621.0
2023-05-05 12:40:00,38.21,38.23,38.2,38.21,73127.0,33.538,33.5556,33.5293,33.538,73127.0
2023-05-05 12:45:00,38.21,38.23,38.19,38.2,126460.0,33.538,33.5556,33.5205,33.5293,126460.0
2023-05-05 12:50:00,38.2,38.24,38.19,38.23,175456.0,33.5293,33.5644,33.5205,33.5556,175456.0
2023-05-05 12:55:00,38.23,38.25,38.21,38.24,67267.0,33.5556,33.5731,33.538,33.5644,67267.0
2023-05-05 13:00:00,38.23,38.27,38.23,38.25,101898.0,33.5556,33.5907,33.5556,33.5731,101898.0
2023-05-05 13:05:00,38.25,38.25,38.22,38.23,99807.0,33.5731,33.5731,33.5468,33.5556,99807.0
2023-05-05 13:10:00,38.23,38.25,38.21,38.24,95134.0,33.5556,33.5731,33.538,33.5644,95134.0
2023-05-05 13:15:00,38.23,38.25,38.22,38.24,93457.0,33.5556,33.5731,33.5468,33.5644,93457.0
2023-05-05 13:20:00,38.25,38.25,38.2,38.2,172018.0,33.5731,33.5731,33.5293,33.5293,172018.0
2023-05-05 13:25:00,38.2,38.22,38.19,38.2,162865.0,33.5293,33.5468,33.5205,33.5293,162865.0
2023-05-05 13:30:00,38.2,38.27,38.19,38.26,190137.0,33.5293,33.5907,33.5205,33.5819,190137.0
2023-05-05 13:35:00,38.25,38.27,38.22,38.24,162761.0,33.5731,33.5907,33.5468,33.5644,162761.0
2023-05-05 13:40:00,38.25,38.25,38.2,38.2,137837.0,33.5731,33.5731,33.5293,33.5293,137837.0
2023-05-05 13:45:00,38.2,38.22,38.18,38.19,162440.0,33.5293,33.5468,33.5117,33.5205,162440.0
2023-05-05 13:50:00,38.2,38.22,38.19,38.19,148854.0,33.5293,33.5468,33.5205,33.5205,148854.0
2023-05-05 13:55:00,38.2,38.2,38.16,38.18,146042.0,33.5293,33.5293,33.4941,33.5117,146042.0
2023-05-05 14:00:00,38.19,38.21,38.18,38.2,126112.0,33.5205,33.538,33.5117,33.5293,126112.0
2023-05-05 14:05:00,38.2,38.25,38.19,38.25,168777.0,33.5293,33.5731,33.5205,33.5731,168777.0
2023-05-05 14:10:00,38.25,38.26,38.24,38.24,114114.0,33.5731,33.5819,33.5644,33.5644,114114.0
2023-05-05 14:15:00,38.25,38.27,38.24,38.25,148859.0,33.5731,33.5907,33.5644,33.5731,148859.0
2023-05-05 14:20:00,38.25,38.25,38.22,38.22,177470.0,33.5731,33.5731,33.5468,33.5468,177470.0
2023-05-05 14:25:00,38.23,38.33,38.22,38.3,308199.0,33.5556,33.6434,33.5468,33.617,308199.0
2023-05-05 14:30:00,38.3,38.34,38.28,38.31,179692.0,33.617,33.6521,33.5995,33.6258,179692.0
2023-05-05 14:35:00,38.32,38.36,38.31,38.33,234623.0,33.6346,33.6697,33.6258,33.6434,234623.0
2023-05-05 14:40:00,38.33,38.39,38.32,38.35,209156.0,33.6434,33.696,33.6346,33.6609,209156.0
2023-05-05 14:45:00,38.35,38.39,38.34,38.38,133218.0,33.6609,33.696,33.6521,33.6872,133218.0
2023-05-05 14:50:00,38.39,38.43,38.38,38.43,134452.0,33.696,33.7311,33.6872,33.7311,134452.0
2023-05-05 14:55:00,38.43,38.45,38.41,38.43,227001.0,33.7311,33.7487,33.7136,33.7311,227001.0
2023-05-05 15:00:00,38.42,38.47,38.41,38.47,135365.0,33.7224,33.7662,33.7136,33.7662,135365.0
2023-05-05 15:05:00,38.47,38.48,38.45,38.48,137596.0,33.7662,33.775,33.7487,33.775,137596.0
2023-05-05 15:10:00,38.48,38.48,38.46,38.47,136108.0,33.775,33.775,33.7575,33.7662,136108.0
2023-05-05 15:15:00,38.46,38.49,38.43,38.45,160019.0,33.7575,33.7838,33.7311,33.7487,160019.0
2023-05-05 15:20:00,38.45,38.47,38.42,38.44,158100.0,33.7487,33.7662,33.7224,33.7399,158100.0
2023-05-05 15:25:00,38.43,38.44,38.42,38.44,166330.0,33.7311,33.7399,33.7224,33.7399,166330.0
2023-05-05 15:30:00,38.43,38.48,38.43,38.46,225843.0,33.7311,33.775,33.7311,33.7575,225843.0
2023-05-05 15:35:00,38.45,38.47,38.43,38.45,235484.0,33.7487,33.7662,33.7311,33.7487,235484.0
2023-05-05 15:40:00,38.44,38.48,38.44,38.46,251851.0,33.7399,33.775,33.7399,33.7575,251851.0
2023-05-05 15:45:00,38.45,38.46,38.43,38.45,305279.0,33.7487,33.7575,33.7311,33.7487,305279.0
2023-05-05 15:50:00,38.45,38.5,38.44,38.48,523336.0,33.7487,33.7926,33.7399,33.775,523336.0
2023-05-05 15:55:00,38.48,38.5,38.41,38.49,1311053.0,33.775,33.7926,33.7136,33.7838,1311053.0
2023-05-08 09:30:00,38.53,38.61,38.35,38.4,642966.0,33.8189,33.8891,33.6609,33.7048,642966.0
2023-05-08 09:35:00,38.39,38.51,38.35,38.44,267398.0,33.696,33.8013,33.6609,33.7399,267398.0
2023-05-08 09:40:00,38.44,38.55,38.43,38.51,195304.0,33.7399,33.8365,33.7311,33.8013,195304.0
2023-05-08 09:45:00,38.51,38.52,38.41,38.45,171123.0,33.8013,33.8101,33.7136,33.7487,171123.0
2023-05-08 09:50:00,38.45,38.54,38.41,38.52,220829.0,33.7487,33.8277,33.7136,33.8101,220829.0
2023-05-08 09:55:00,38.52,38.55,38.49,38.54,137493.0,33.8101,33.8365,33.7838,33.8277,137493.0
2023-05-08 10:00:00,38.54,38.57,38.51,38.54,197074.0,33.8277,33.854,33.8013,33.8277,197074.0
2023-05-08 10:05:00,38.54,38.56,38.5,38.52,118773.0,33.8277,33.8452,33.7926,33.8101,118773.0
2023-05-08 10:10:00,38.52,38.52,38.45,38.47,145575.0,33.8101,33.8101,33.7487,33.7662,145575.0
2023-05-08 10:15:00,38.47,38.5,38.46,38.49,125636.0,33.7662,33.7926,33.7575,33.7838,125636.0
2023-05-08 10:20:00,38.48,38.49,38.43,38.45,129808.0,33.775,33.7838,33.7311,33.7487,129808.0
2023-05-08 10:25:00,38.45,38.49,38.43,38.49,177222.0,33.7487,33.7838,33.7311,33.7838,177222.0
2023-05-08 10:30:00,38.49,38.54,38.48,38.54,131016.0,33.7838,33.8277,33.775,33.8277,131016.0
2023-05-08 10:35:00,38.54,38.55,38.48,38.54,176021.0,33.8277,33.8365,33.775,33.8277,176021.0
2023-05-08 10:40:00,38.54,38.62,38.52,38.61,135852.0,33.8277,33.8979,33.8101,33.8891,135852.0
2023-05-08 10:45:00,38.61,38.63,38.58,38.62,126357.0,33.8891,33.9067,33.8628,33.8979,126357.0
2023-05-08 10:50:00,38.62,38.66,38.6,38.62,153918.0,33.8979,33.933,33.8803,33.8979,153918.0
2023-05-08 10:55:00,38.62,38.62,38.57,38.59,157734.0,33.8979,33.8979,33.854,33.8716,157734.0
2023-05-08 11:00:00,38.59,38.64,38.57,38.64,102964.0,33.8716,33.9155,33.854,33.9155,102964.0
2023-05-08 11:05:00,38.64,38.7,38.61,38.69,174556.0,33.9155,33.9681,33.8891,33.9593,174556.0
2023-05-08 11:10:00,38.68,38.73,38.67,38.67,161564.0,33.9506,33.9944,33.9418,33.9418,161564.0
2023-05-08 11:15:00,38.67,38.7,38.66,38.67,170467.0,33.9418,33.9681,33.933,33.9418,170467.0
2023-05-08 11:20:00,38.68,38.7,38.65,38.66,135086.0,33.9506,33.9681,33.9242,33.933,135086.0
2023-05-08 11:25:00,38.66,38.66,38.61,38.62,111171.0,33.933,33.933,33.8891,33.8979,111171.0
2023-05-08 11:30:00,38.61,38.62,38.59,38.61,191769.0,33.8891,33.8979,33.8716,33.8891,191769.0
2023-05-08 11:35:00,38.61,38.62,38.58,38.59,180857.0,33.8891,33.8979,33.8628,33.8716,180857.0
2023-05-08 11:40:00,38.59,38.61,38.56,38.61,133097.0,33.8716,33.8891,33.8452,33.8891,133097.0
2023-05-08 11:45:00,38.61,38.64,38.6,38.6,156883.0,33.8891,33.9155,33.8803,33.8803,156883.0
2023-05-08 11:50:00,38.6,38.61,38.58,38.6,114161.0,33.8803,33.8891,33.8628,33.8803,114161.0
2023-05-08 11:55:00,38.59,38.63,38.59,38.62,119716.0,33.8716,33.9067,33.8716,33.8979,119716.0
2023-05-08 12:00:00,38.63,38.65,38.61,38.62,210230.0,33.9067,33.9242,33.8891,33.8979,210230.0
2023-05-08 12:05:00,38.62,38.62,38.58,38.6,138074.0,33.8979,33.8979,33.8628,33.8803,138074.0
2023-05-08 12:10:00,38.59,38.61,38.55,38.57,135568.0,33.8716,33.8891,33.8365,33.854,135568.0
2023-05-08 12:15:00,38.57,38.58,38.54,38.58,115636.0,33.854,33.8628,33.8277,33.8628,115636.0
2023-05-08 12:20:00,38.58,38.59,38.57,38.57,85903.0,33.8628,33.8716,33.854,33.854,85903.0
2023-05-08 12:25:00,38.58,38.6,38.57,38.59,134590.0,33.8628,33.8803,33.854,33.8716,134590.0
2023-05-08 12:30:00,38.6,38.62,38.56,38.56,103438.0,33.8803,33.8979,33.8452,33.8452,103438.0
2023-05-08 12:35:00,38.57,38.57,38.52,38.52,85842.0,33.854,33.854,33.8101,33.8101,85842.0
2023-05-08 12:40:00,38.52,38.53,38.48,38.5,150917.0,33.8101,33.8189,33.775,33.7926,150917.0
2023-05-08 12:45:00,38.51,38.51,38.44,38.48,112369.0,33.8013,33.8013,33.7399,33.775,112369.0
2023-05-08 12:50:00,38.48,38.52,38.48,38.52,170143.0,33.775,33.8101,33.775,33.8101,170143.0
2023-05-08 12:55:00,38.52,38.55,38.51,38.54,118413.0,33.8101,33.8365,33.8013,33.8277,118413.0
2023-05-08 13:00:00,38.55,38.57,38.53,38.55,176758.0,33.8365,33.854,33.8189,33.8365,176758.0
2023-05-08 13:05:00,38.56,38.57,38.53,38.55,178657.0,33.8452,33.854,33.8189,33.8365,178657.0
2023-05-08 13:10:00,38.55,38.57,38.53,38.54,94770.0,33.8365,33.854,33.8189,33.8277,94770.0
2023-05-08 13:15:00,38.54,38.56,38.53,38.56,46651.0,33.8277,33.8452,33.8189,33.8452,46651.0
2023-05-08 13:20:00,38.55,38.57,38.51,38.52,148711.0,33.8365,33.854,33.8013,33.8101,148711.0
2023-05-08 13:25:00,38.52,38.55,38.51,38.55,62558.0,33.8101,33.8365,33.8013,33.8365,62558.0
2023-05-08 13:30:00,38.55,38.58,38.54,38.58,237893.0,33.8365,33.8628,33.8277,33.8628,237893.0
2023-05-08 13:35:00,38.58,38.6,38.56,38.57,130846.0,33.8628,33.8803,33.8452,33.854,130846.0
2023-05-08 13:40:00,38.56,38.62,38.56,38.59,202656.0,33.8452,33.8979,33.8452,33.8716,202656.0
2023-05-08 13:45:00,38.6,38.62,38.58,38.59,144919.0,33.8803,33.8979,33.8628,33.8716,144919.0
2023-05-08 13:50:00,38.59,38.59,38.55,38.56,168369.0,33.8716,33.8716,33.8365,33.8452,168369.0
2023-05-08 13:55:00,38.57,38.59,38.56,38.58,116121.0,33.854,33.8716,33.8452,33.8628,116121.0
2023-05-08 14:00:00,38.58,38.63,38.57,38.6,173132.0,33.8628,33.9067,33.854,33.8803,173132.0
2023-05-08 14:05:00,38.61,38.61,38.5,38.56,194521.0,33.8891,33.8891,33.7926,33.8452,194521.0
2023-05-08 14:10:00,38.55,38.56,38.5,38.54,136599.0,33.8365,33.8452,33.7926,33.8277,136599.0
2023-05-08 14:15:00,38.53,38.57,38.52,38.55,104675.0,33.8189,33.854,33.8101,33.8365,104675.0
2023-05-08 14:20:00,38.55,38.6,38.54,38.59,109052.0,33.8365,33.8803,33.8277,33.8716,109052.0
2023-05-08 14:25:00,38.59,38.59,38.57,38.59,88349.0,33.8716,33.8716,33.854,33.8716,88349.0
2023-05-08 14:30:00,38.59,38.6,38.56,38.57,124147.0,33.8716,33.8803,33.8452,33.854,124147.0
2023-05-08 14:35:00,38.58,38.61,38.56,38.59,133613.0,33.8628,33.8891,33.8452,33.8716,133613.0
2023-05-08 14:40:00,38.59,38.62,38.59,38.62,164750.0,33.8716,33.8979,33.8716,33.8979,164750.0
2023-05-08 14:45:00,38.62,38.64,38.57,38.59,195566.0,33.8979,33.9155,33.854,33.8716,195566.0
2023-05-08 14:50:00,38.59,38.61,38.58,38.61,111679.0,33.8716,33.8891,33.8628,33.8891,111679.0
2023-05-08 14:55:00,38.61,38.63,38.6,38.63,187623.0,33.8891,33.9067,33.8803,33.9067,187623.0
2023-05-08 15:00:00,38.63,38.64,38.57,38.6,494468.0,33.9067,33.9155,33.854,33.8803,494468.0
2023-05-08 15:05:00,38.59,38.61,38.55,38.56,217928.0,33.8716,33.8891,33.8365,33.8452,217928.0
2023-05-08 15:10:00,38.57,38.57,38.52,38.53,186475.0,33.854,33.854,33.8101,33.8189,186475.0
2023-05-08 15:15:00,38.54,38.55,38.49,38.52,181973.0,33.8277,33.8365,33.7838,33.8101,181973.0
2023-05-08 15:20:00,38.52,38.52,38.49,38.5,108997.0,33.8101,33.8101,33.7838,33.7926,108997.0
2023-05-08 15:25:00,38.5,38.52,38.48,38.52,136470.0,33.7926,33.8101,33.775,33.8101,136470.0
2023-05-08 15:30:00,38.51,38.59,38.51,38.56,224561.0,33.8013,33.8716,33.8013,33.8452,224561.0
2023-05-08 15:35:00,38.56,38.59,38.54,38.57,254552.0,33.8452,33.8716,33.8277,33.854,254552.0
2023-05-08 15:40:00,38.58,38.61,38.56,38.59,236582.0,33.8628,33.8891,33.8452,33.8716,236582.0
2023-05-08 15:45:00,38.59,38.65,38.59,38.63,285604.0,33.8716,33.9242,33.8716,33.9067,285604.0
2023-05-08 15:50:00,38.63,38.66,38.6,38.65,535135.0,33.9067,33.933,33.8803,33.9242,535135.0
2023-05-08 15:55:00,38.64,38.67,38.6,38.67,1080424.0,33.9155,33.9418,33.8803,33.9418,1080424.0
2023-05-09 09:30:00,38.48,38.54,38.41,38.52,456405.0,33.775,33.8277,33.7136,33.8101,456405.0
2023-05-09 09:35:00,38.52,38.54,38.4,38.41,187506.0,33.8101,33.8277,33.7048,33.7136,187506.0
2023-05-09 09:40:00,38.41,38.56,38.4,38.49,294374.0,33.7136,33.8452,33.7048,33.7838,294374.0
2023-05-09 09:45:00,38.5,38.55,38.46,38.49,170778.0,33.7926,33.8365,33.7575,33.7838,170778.0
2023-05-09 09:50:00,38.49,38.62,38.48,38.58,148430.0,33.7838,33.8979,33.775,33.8628,148430.0
2023-05-09 09:55:00,38.58,38.64,38.57,38.62,144964.0,33.8628,33.9155,33.854,33.8979,144964.0
2023-05-09 10:00:00,38.62,38.67,38.58,38.59,160819.0,33.8979,33.9418,33.8628,33.8716,160819.0
2023-05-09 10:05:00,38.59,38.62,38.57,38.58,143438.0,33.8716,33.8979,33.854,33.8628,143438.0
2023-05-09 10:10:00,38.59,38.59,38.51,38.55,180286.0,33.8716,33.8716,33.8013,33.8365,180286.0
2023-05-09 10:15:00,38.55,38.57,38.52,38.54,166176.0,33.8365,33.854,33.8101,33.8277,166176.0
2023-05-09 10:20:00,38.54,38.54,38.5,38.51,161601.0,33.8277,33.8277,33.7926,33.8013,161601.0
2023-05-09 10:25:00,38.51,38.56,38.51,38.53,165442.0,33.8013,33.8452,33.8013,33.8189,165442.0
2023-05-09 10:30:00,38.52,38.56,38.46,38.48,219593.0,33.8101,33.8452,33.7575,33.775,219593.0
2023-05-09 10:35:00,38.48,38.51,38.47,38.5,142323.0,33.775,33.8013,33.7662,33.7926,142323.0
2023-05-09 10:40:00,38.5,38.53,38.49,38.51,120586.0,33.7926,33.8189,33.7838,33.8013,120586.0
2023-05-09 10:45:00,38.5,38.51,38.44,38.45,216456.0,33.7926,33.8013,33.7399,33.7487,216456.0
2023-05-09 10:50:00,38.46,38.48,38.44,38.47,144490.0,33.7575,33.775,33.7399,33.7662,144490.0
2023-05-09 10:55:00,38.46,38.48,38.41,38.42,172956.0,33.7575,33.775,33.7136,33.7224,172956.0
2023-05-09 11:00:00,38.41,38.45,38.39,38.43,197093.0,33.7136,33.7487,33.696,33.7311,197093.0
2023-05-09 11:05:00,38.43,38.49,38.42,38.48,170447.0,33.7311,33.7838,33.7224,33.775,170447.0
2023-05-09 11:10:00,38.48,38.52,38.47,38.5,122347.0,33.775,33.8101,33.7662,33.7926,122347.0
2023-05-09 11:15:00,38.49,38.53,38.48,38.49,182152.0,33.7838,33.8189,33.775,33.7838,182152.0
2023-05-09 11:20:00,38.5,38.5,38.45,38.46,78186.0,33.7926,33.7926,33.7487,33.7575,78186.0
2023-05-09 11:25:00,38.46,38.48,38.43,38.45,103346.0,33.7575,33.775,33.7311,33.7487,103346.0
2023-05-09 11:30:00,38.45,38.47,38.43,38.46,110056.0,33.7487,33.7662,33.7311,33.7575,110056.0
2023-05-09 11:35:00,38.47,38.48,38.43,38.45,126390.0,33.7662,33.775,33.7311,33.7487,126390.0
2023-05-09 11:40:00,38.45,38.45,38.42,38.43,119032.0,33.7487,33.7487,33.7224,33.7311,119032.0
2023-05-09 11:45:00,38.43,38.46,38.41,38.45,106268.0,33.7311,33.7575,33.7136,33.7487,106268.0
2023-05-09 11:50:00,38.46,38.49,38.46,38.48,96578.0,33.7575,33.7838,33.7575,33.775,96578.0
2023-05-09 11:55:00,38.48,38.51,38.47,38.49,120192.0,33.775,33.8013,33.7662,33.7838,120192.0
2023-05-09 12:00:00,38.48,38.51,38.48,38.5,120823.0,33.775,33.8013,33.775,33.7926,120823.0
2023-05-09 12:05:00,38.5,38.53,38.49,38.52,117415.0,33.7926,33.8189,33.7838,33.8101,117415.0
2023-05-09 12:10:00,38.53,38.53,38.47,38.49,110592.0,33.8189,33.8189,33.7662,33.7838,110592.0
2023-05-09 12:15:00,38.49,38.52,38.49,38.5,108908.0,33.7838,33.8101,33.7838,33.7926,108908.0
2023-05-09 12:20:00,38.49,38.51,38.48,38.49,127526.0,33.7838,33.8013,33.775,33.7838,127526.0
2023-05-09 12:25:00,38.49,38.53,38.48,38.5,160681.0,33.7838,33.8189,33.775,33.7926,160681.0
2023-05-09 12:30:00,38.5,38.52,38.49,38.52,75156.0,33.7926,33.8101,33.7838,33.8101,75156.0
2023-05-09 12:35:00,38.52,38.53,38.49,38.5,99414.0,33.8101,33.8189,33.7838,33.7926,99414.0
2023-05-09 12:40:00,38.5,38.52,38.49,38.5,142684.0,33.7926,33.8101,33.7838,33.7926,142684.0
2023-05-09 12:45:00,38.5,38.5,38.48,38.5,179848.0,33.7926,33.7926,33.775,33.7926,179848.0
2023-05-09 12:50:00,38.5,38.52,38.49,38.49,90622.0,33.7926,33.8101,33.7838,33.7838,90622.0
2023-05-09 12:55:00,38.5,38.51,38.49,38.51,61238.0,33.7926,33.8013,33.7838,33.8013,61238.0
2023-05-09 13:00:00,38.5,38.54,38.5,38.54,89007.0,33.7926,33.8277,33.7926,33.8277,89007.0
2023-05-09 13:05:00,38.54,38.55,38.52,38.52,132390.0,33.8277,33.8365,33.8101,33.8101,132390.0
2023-05-09 13:10:00,38.52,38.53,38.49,38.53,135256.0,33.8101,33.8189,33.7838,33.8189,135256.0
2023-05-09 13:15:00,38.52,38.55,38.52,38.54,59006.0,33.8101,33.8365,33.8101,33.8277,59006.0
2023-05-09 13:20:00,38.55,38.56,38.52,38.52,90444.0,33.8365,33.8452,33.8101,33.8101,90444.0
2023-05-09 13:25:00,38.52,38.53,38.49,38.51,83320.0,33.8101,33.8189,33.7838,33.8013,83320.0
2023-05-09 13:30:00,38.51,38.52,38.49,38.51,78557.0,33.8013,33.8101,33.7838,33.8013,78557.0
2023-05-09 13:35:00,38.51,38.51,38.49,38.5,108076.0,33.8013,33.8013,33.7838,33.7926,108076.0
2023-05-09 13:40:00,38.51,38.52,38.5,38.52,99329.0,33.8013,33.8101,33.7926,33.8101,99329.0
2023-05-09 13:45:00,38.52,38.54,38.5,38.54,93503.0,33.8101,33.8277,33.7926,33.8277,93503.0
2023-05-09 13:50:00,38.54,38.57,38.53,38.55,149681.0,33.8277,33.854,33.8189,33.8365,149681.0
2023-05-09 13:55:00,38.55,38.58,38.55,38.56,105770.0,33.8365,33.8628,33.8365,33.8452,105770.0
2023-05-09 14:00:00,38.56,38.59,38.54,38.57,201493.0,33.8452,33.8716,33.8277,33.854,201493.0
2023-05-09 14:05:00,38.56,38.58,38.54,38.58,98522.0,33.8452,33.8628,33.8277,33.8628,98522.0
2023-05-09 14:10:00,38.58,38.61,38.57,38.59,133545.0,33.8628,33.8891,33.854,33.8716,133545.0
2023-05-09 14:15:00,38.58,38.62,38.58,38.62,153642.0,33.8628,33.8979,33.8628,33.8979,153642.0
2023-05-09 14:20:00,38.62,38.64,38.61,38.62,63327.0,33.8979,33.9155,33.8891,33.8979,63327.0
2023-05-09 14:25:00,38.63,38.63,38.58,38.61,121199.0,33.9067,33.9067,33.8628,33.8891,121199.0
2023-05-09 14:30:00,38.6,38.64,38.59,38.63,130508.0,33.8803,33.9155,33.8716,33.9067,130508.0
2023-05-09 14:35:00,38.63,38.64,38.59,38.59,96026.0,33.9067,33.9155,33.8716,33.8716,96026.0
2023-05-09 14:40:00,38.59,38.62,38.59,38.61,85183.0,33.8716,33.8979,33.8716,33.8891,85183.0
2023-05-09 14:45:00,38.61,38.61,38.58,38.6,70791.0,33.8891,33.8891,33.8628,33.8803,70791.0
2023-05-09 14:50:00,38.6,38.61,38.53,38.54,97631.0,33.8803,33.8891,33.8189,33.8277,97631.0
2023-05-09 14:55:00,38.55,38.56,38.53,38.55,62962.0,33.8365,33.8452,33.8189,33.8365,62962.0
2023-05-09 15:00:00,38.55,38.57,38.53,38.55,125940.0,33.8365,33.854,33.8189,33.8365,125940.0
2023-05-09 15:05:00,38.54,38.58,38.52,38.58,483999.0,33.8277,33.8628,33.8101,33.8628,483999.0
2023-05-09 15:10:00,38.58,38.59,38.54,38.54,160309.0,33.8628,33.8716,33.8277,33.8277,160309.0
2023-05-09 15:15:00,38.54,38.55,38.51,38.52,117737.0,33.8277,33.8365,33.8013,33.8101,117737.0
2023-05-09 15:20:00,38.52,38.54,38.51,38.53,153399.0,33.8101,33.8277,33.8013,33.8189,153399.0
2023-05-09 15:25:00,38.52,38.54,38.5,38.52,168919.0,33.8101,33.8277,33.7926,33.8101,168919.0
2023-05-09 15:30:00,38.52,38.55,38.51,38.53,175797.0,33.8101,33.8365,33.8013,33.8189,175797.0
2023-05-09 15:35:00,38.54,38.56,38.51,38.55,136066.0,33.8277,33.8452,33.8013,33.8365,136066.0
2023-05-09 15:40:00,38.55,38.55,38.5,38.5,165488.0,33.8365,33.8365,33.7926,33.7926,165488.0
2023-05-09 15:45:00,38.5,38.52,38.48,38.5,225277.0,33.7926,33.8101,33.775,33.7926,225277.0
2023-05-09 15:50:00,38.5,38.51,38.47,38.5,385490.0,33.7926,33.8013,33.7662,33.7926,385490.0
2023-05-09 15:55:00,38.5,38.5,38.45,38.48,688672.0,33.7926,33.7926,33.7487,33.775,688672.0
2023-05-10 09:30:00,38.67,38.72,38.54,38.64,614171.0,33.9418,33.9857,33.8277,33.9155,614171.0
2023-05-10 09:35:00,38.64,38.65,38.45,38.45,224988.0,33.9155,33.9242,33.7487,33.7487,224988.0
2023-05-10 09:40:00,38.45,38.47,38.31,38.34,376016.0,33.7487,33.7662,33.6258,33.6521,376016.0
2023-05-10 09:45:00,38.34,38.37,38.22,38.26,369536.0,33.6521,33.6785,33.5468,33.5819,369536.0
2023-05-10 09:50:00,38.26,38.34,38.25,38.32,198331.0,33.5819,33.6521,33.5731,33.6346,198331.0
2023-05-10 09:55:00,38.32,38.44,38.29,38.41,190231.0,33.6346,33.7399,33.6082,33.7136,190231.0
2023-05-10 10:00:00,38.41,38.45,38.36,38.37,186536.0,33.7136,33.7487,33.6697,33.6785,186536.0
2023-05-10 10:05:00,38.37,38.4,38.3,38.32,218542.0,33.6785,33.7048,33.617,33.6346,218542.0
2023-05-10 10:10:00,38.32,38.34,38.27,38.29,207028.0,33.6346,33.6521,33.5907,33.6082,207028.0
2023-05-10 10:15:00,38.3,38.34,38.24,38.28,240455.0,33.617,33.6521,33.5644,33.5995,240455.0
2023-05-10 10:20:00,38.27,38.29,38.24,38.25,158804.0,33.5907,33.6082,33.5644,33.5731,158804.0
2023-05-10 10:25:00,38.25,38.25,38.18,38.19,180785.0,33.5731,33.5731,33.5117,33.5205,180785.0
2023-05-10 10:30:00,38.18,38.25,38.18,38.23,110808.0,33.5117,33.5731,33.5117,33.5556,110808.0
2023-05-10 10:35:00,38.23,38.23,38.17,38.2,132668.0,33.5556,33.5556,33.5029,33.5293,132668.0
2023-05-10 10:40:00,38.2,38.2,38.14,38.19,163364.0,33.5293,33.5293,33.4766,33.5205,163364.0
2023-05-10 10:45:00,38.18,38.22,38.14,38.19,124731.0,33.5117,33.5468,33.4766,33.5205,124731.0
2023-05-10 10:50:00,38.18,38.26,38.16,38.25,164671.0,33.5117,33.5819,33.4941,33.5731,164671.0
2023-05-10 10:55:00,38.24,38.27,38.22,38.25,116051.0,33.5644,33.5907,33.5468,33.5731,116051.0
2023-05-10 11:00:00,38.24,38.27,38.22,38.23,150248.0,33.5644,33.5907,33.5468,33.5556,150248.0
2023-05-10 11:05:00,38.23,38.24,38.22,38.23,54611.0,33.5556,33.5644,33.5468,33.5556,54611.0
2023-05-10 11:10:00,38.23,38.26,38.21,38.24,78409.0,33.5556,33.5819,33.538,33.5644,78409.0
2023-05-10 11:15:00,38.23,38.28,38.22,38.27,118919.0,33.5556,33.5995,33.5468,33.5907,118919.0
2023-05-10 11:20:00,38.27,38.27,38.24,38.25,50459.0,33.5907,33.5907,33.5644,33.5731,50459.0
2023-05-10 11:25:00,38.24,38.27,38.23,38.25,78372.0,33.5644,33.5907,33.5556,33.5731,78372.0
2023-05-10 11:30:00,38.24,38.28,38.23,38.27,163299.0,33.5644,33.5995,33.5556,33.5907,163299.0
2023-05-10 11:35:00,38.27,38.29,38.24,38.24,132528.0,33.5907,33.6082,33.5644,33.5644,132528.0
2023-05-10 11:40:00,38.25,38.27,38.23,38.26,76791.0,33.5731,33.5907,33.5556,33.5819,76791.0
2023-05-10 11:45:00,38.26,38.27,38.23,38.24,110380.0,33.5819,33.5907,33.5556,33.5644,110380.0
2023-05-10 11:50:00,38.23,38.25,38.21,38.24,88543.0,33.5556,33.5731,33.538,33.5644,88543.0
2023-05-10 11:55:00,38.23,38.25,38.2,38.22,83031.0,33.5556,33.5731,33.5293,33.5468,83031.0
2023-05-10 12:00:00,38.22,38.23,38.19,38.21,111131.0,33.5468,33.5556,33.5205,33.538,111131.0
2023-05-10 12:05:00,38.22,38.25,38.2,38.25,86826.0,33.5468,33.5731,33.5293,33.5731,86826.0
2023-05-10 12:10:00,38.25,38.27,38.23,38.23,83805.0,33.5731,33.5907,33.5556,33.5556,83805.0
2023-05-10 12:15:00,38.24,38.27,38.23,38.27,74261.0,33.5644,33.5907,33.5556,33.5907,74261.0
2023-05-10 12:20:00,38.27,38.28,38.26,38.28,46526.0,33.5907,33.5995,33.5819,33.5995,46526.0
2023-05-10 12:25:00,38.28,38.3,38.25,38.26,98760.0,33.5995,33.617,33.5731,33.5819,98760.0
2023-05-10 12:30:00,38.26,38.28,38.24,38.27,180674.0,33.5819,33.5995,33.5644,33.5907,180674.0
2023-05-10 12:35:00,38.28,38.28,38.18,38.19,179779.0,33.5995,33.5995,33.5117,33.5205,179779.0
2023-05-10 12:40:00,38.18,38.19,38.18,38.19,68901.0,33.5117,33.5205,33.5117,33.5205,68901.0
2023-05-10 12:45:00,38.19,38.19,38.16,38.18,107527.0,33.5205,33.5205,33.4941,33.5117,107527.0
2023-05-10 12:50:00,38.18,38.19,38.15,38.16,63890.0,33.5117,33.5205,33.4854,33.4941,63890.0
2023-05-10 12:55:00,38.16,38.16,38.12,38.15,129641.0,33.4941,33.4941,33.459,33.4854,129641.0
2023-05-10 13:00:00,38.15,38.16,38.12,38.14,100478.0,33.4854,33.4941,33.459,33.4766,100478.0
2023-05-10 13:05:00,38.14,38.17,38.13,38.16,87167.0,33.4766,33.5029,33.4678,33.4941,87167.0
2023-05-10 13:10:00,38.16,38.19,38.14,38.17,89383.0,33.4941,33.5205,33.4766,33.5029,89383.0
2023-05-10 13:15:00,38.17,38.21,38.15,38.2,77378.0,33.5029,33.538,33.4854,33.5293,77378.0
2023-05-10 13:20:00,38.21,38.21,38.17,38.18,75421.0,33.538,33.538,33.5029,33.5117,75421.0
2023-05-10 13:25:00,38.17,38.19,38.13,38.16,94095.0,33.5029,33.5205,33.4678,33.4941,94095.0
2023-05-10 13:30:00,38.16,38.17,38.13,38.15,100245.0,33.4941,33.5029,33.4678,33.4854,100245.0
2023-05-10 13:35:00,38.14,38.15,38.08,38.09,152398.0,33.4766,33.4854,33.4239,33.4327,152398.0
2023-05-10 13:40:00,38.09,38.12,38.08,38.12,182119.0,33.4327,33.459,33.4239,33.459,182119.0
2023-05-10 13:45:00,38.12,38.12,38.08,38.11,101241.0,33.459,33.459,33.4239,33.4503,101241.0
2023-05-10 13:50:00,38.11,38.15,38.1,38.12,82583.0,33.4503,33.4854,33.4415,33.459,82583.0
2023-05-10 13:55:00,38.12,38.17,38.11,38.16,68989.0,33.459,33.5029,33.4503,33.4941,68989.0
2023-05-10 14:00:00,38.16,38.23,38.16,38.22,91663.0,33.4941,33.5556,33.4941,33.5468,91663.0
2023-05-10 14:05:00,38.22,38.24,38.21,38.24,73680.0,33.5468,33.5644,33.538,33.5644,73680.0
2023-05-10 14:10:00,38.24,38.26,38.22,38.22,111616.0,33.5644,33.5819,33.5468,33.5468,111616.0
2023-05-10 14:15:00,38.22,38.26,38.22,38.25,128907.0,33.5468,33.5819,33.5468,33.5731,128907.0
2023-05-10 14:20:00,38.25,38.25,38.2,38.22,74197.0,33.5731,33.5731,33.5293,33.5468,74197.0
2023-05-10 14:25:00,38.22,38.26,38.21,38.23,69566.0,33.5468,33.5819,33.538,33.5556,69566.0
2023-05-10 14:30:00,38.24,38.29,38.24,38.27,107886.0,33.5644,33.6082,33.5644,33.5907,107886.0
2023-05-10 14:35:00,38.27,38.29,38.26,38.27,70097.0,33.5907,33.6082,33.5819,33.5907,70097.0
2023-05-10 14:40:00,38.27,38.3,38.26,38.29,129477.0,33.5907,33.617,33.5819,33.6082,129477.0
2023-05-10 14:45:00,38.29,38.3,38.25,38.26,92522.0,33.6082,33.617,33.5731,33.5819,92522.0
2023-05-10 14:50:00,38.26,38.3,38.25,38.27,95175.0,33.5819,33.617,33.5731,33.5907,95175.0
2023-05-10 14:55:00,38.26,38.27,38.24,38.26,86523.0,33.5819,33.5907,33.5644,33.5819,86523.0
2023-05-10 15:00:00,38.27,38.29,38.25,38.27,96241.0,33.5907,33.6082,33.5731,33.5907,96241.0
2023-05-10 15:05:00,38.27,38.3,38.26,38.3,137223.0,33.5907,33.617,33.5819,33.617,137223.0
2023-05-10 15:10:00,38.3,38.33,38.29,38.31,148698.0,33.617,33.6434,33.6082,33.6258,148698.0
2023-05-10 15:15:00,38.3,38.34,38.28,38.34,129654.0,33.617,33.6521,33.5995,33.6521,129654.0
2023-05-10 15:20:00,38.34,38.39,38.33,38.38,263901.0,33.6521,33.696,33.6434,33.6872,263901.0
2023-05-10 15:25:00,38.39,38.41,38.38,38.4,140956.0,33.696,33.7136,33.6872,33.7048,140956.0
2023-05-10 15:30:00,38.4,38.44,38.38,38.41,226115.0,33.7048,33.7399,33.6872,33.7136,226115.0
2023-05-10 15:35:00,38.42,38.43,38.37,38.41,204079.0,33.7224,33.7311,33.6785,33.7136,204079.0
2023-05-10 15:40:00,38.41,38.43,38.4,38.41,167513.0,33.7136,33.7311,33.7048,33.7136,167513.0
2023-05-10 15:45:00,38.4,38.42,38.36,38.4,304776.0,33.7048,33.7224,33.6697,33.7048,304776.0
2023-05-10 15:50:00,38.39,38.39,38.3,38.32,547229.0,33.696,33.696,33.617,33.6346,547229.0
2023-05-10 15:55:00,38.32,38.33,38.28,38.29,645841.0,33.6346,33.6434,33.5995,33.6082,645841.0
2023-05-11 09:30:00,37.6,37.61,37.32,37.33,1509581.0,33.3627,33.3715,33.1142,33.1231,1509581.0
2023-05-11 09:35:00,37.33,37.49,37.29,37.43,614805.0,33.1231,33.2651,33.0876,33.2118,614805.0
2023-05-11 09:40:00,37.43,37.49,37.38,37.43,538048.0,33.2118,33.2651,33.1675,33.2118,538048.0
2023-05-11 09:45:00,37.43,37.45,37.3,37.36,476276.0,33.2118,33.2296,33.0965,33.1497,476276.0
2023-05-11 09:50:00,37.36,37.44,37.31,37.37,447587.0,33.1497,33.2207,33.1054,33.1586,447587.0
2023-05-11 09:55:00,37.37,37.4,37.3,37.33,308702.0,33.1586,33.1852,33.0965,33.1231,308702.0
2023-05-11 10:00:00,37.33,37.36,37.29,37.35,610792.0,33.1231,33.1497,33.0876,33.1408,610792.0
2023-05-11 10:05:00,37.36,37.36,37.22,37.25,382667.0,33.1497,33.1497,33.0255,33.0521,382667.0
2023-05-11 10:10:00,37.25,37.31,37.2,37.3,309492.0,33.0521,33.1054,33.0078,33.0965,309492.0
2023-05-11 10:15:00,37.3,37.37,37.28,37.32,372464.0,33.0965,33.1586,33.0787,33.1142,372464.0
2023-05-11 10:20:00,37.32,37.33,37.28,37.3,225445.0,33.1142,33.1231,33.0787,33.0965,225445.0
2023-05-11 10:25:00,37.3,37.35,37.28,37.31,342094.0,33.0965,33.1408,33.0787,33.1054,342094.0
2023-05-11 10:30:00,37.3,37.37,37.28,37.34,514429.0,33.0965,33.1586,33.0787,33.132,514429.0
2023-05-11 10:35:00,37.34,37.37,37.32,37.33,210319.0,33.132,33.1586,33.1142,33.1231,210319.0
2023-05-11 10:40:00,37.33,37.36,37.3,37.34,379860.0,33.1231,33.1497,33.0965,33.132,379860.0
2023-05-11 10:45:00,37.34,37.35,37.29,37.31,397249.0,33.132,33.1408,33.0876,33.1054,397249.0
2023-05-11 10:50:00,37.32,37.4,37.3,37.37,618412.0,33.1142,33.1852,33.0965,33.1586,618412.0
2023-05-11 10:55:00,37.37,37.4,37.36,37.39,193717.0,33.1586,33.1852,33.1497,33.1763,193717.0
2023-05-11 11:00:00,37.39,37.49,37.38,37.47,522508.0,33.1763,33.2651,33.1675,33.2473,522508.0
2023-05-11 11:05:00,37.47,37.47,37.37,37.39,274113.0,33.2473,33.2473,33.1586,33.1763,274113.0
2023-05-11 11:10:00,37.39,37.44,37.38,37.39,214433.0,33.1763,33.2207,33.1675,33.1763,214433.0
2023-05-11 11:15:00,37.39,37.43,37.35,37.38,262802.0,33.1763,33.2118,33.1408,33.1675,262802.0
2023-05-11 11:20:00,37.38,37.39,37.35,37.35,139090.0,33.1675,33.1763,33.1408,33.1408,139090.0
2023-05-11 11:25:00,37.36,37.38,37.32,37.33,332183.0,33.1497,33.1675,33.1142,33.1231,332183.0
2023-05-11 11:30:00,37.33,37.42,37.32,37.39,267990.0,33.1231,33.203,33.1142,33.1763,267990.0
2023-05-11 11:35:00,37.39,37.4,37.33,37.36,130260.0,33.1763,33.1852,33.1231,33.1497,130260.0
2023-05-11 11:40:00,37.36,37.42,37.34,37.4,186036.0,33.1497,33.203,33.132,33.1852,186036.0
2023-05-11 11:45:00,37.4,37.43,37.38,37.4,125477.0,33.1852,33.2118,33.1675,33.1852,125477.0
2023-05-11 11:50:00,37.41,37.48,37.4,37.43,158418.0,33.1941,33.2562,33.1852,33.2118,158418.0
2023-05-11 11:55:00,37.44,37.45,37.4,37.41,176373.0,33.2207,33.2296,33.1852,33.1941,176373.0
2023-05-11 12:00:00,37.41,37.43,37.39,37.41,287424.0,33.1941,33.2118,33.1763,33.1941,287424.0
2023-05-11 12:05:00,37.41,37.46,37.4,37.44,206855.0,33.1941,33.2385,33.1852,33.2207,206855.0
2023-05-11 12:10:00,37.44,37.44,37.4,37.41,151528.0,33.2207,33.2207,33.1852,33.1941,151528.0
2023-05-11 12:15:00,37.41,37.42,37.36,37.41,220938.0,33.1941,33.203,33.1497,33.1941,220938.0
2023-05-11 12:20:00,37.41,37.47,37.39,37.45,147752.0,33.1941,33.2473,33.1763,33.2296,147752.0
2023-05-11 12:25:00,37.45,37.47,37.42,37.44,147902.0,33.2296,33.2473,33.203,33.2207,147902.0
2023-05-11 12:30:00,37.45,37.49,37.44,37.49,160833.0,33.2296,33.2651,33.2207,33.2651,160833.0
2023-05-11 12:35:00,37.48,37.49,37.46,37.47,121660.0,33.2562,33.2651,33.2385,33.2473,121660.0
2023-05-11 12:40:00,37.48,37.52,37.46,37.5,275118.0,33.2562,33.2917,33.2385,33.2739,275118.0
2023-05-11 12:45:00,37.5,37.55,37.48,37.55,469608.0,33.2739,33.3183,33.2562,33.3183,469608.0
2023-05-11 12:50:00,37.55,37.62,37.54,37.59,177227.0,33.3183,33.3804,33.3094,33.3538,177227.0
2023-05-11 12:55:00,37.6,37.65,37.57,37.6,190003.0,33.3627,33.407,33.3361,33.3627,190003.0
2023-05-11 13:00:00,37.6,37.61,37.58,37.59,118827.0,33.3627,33.3715,33.3449,33.3538,118827.0
2023-05-11 13:05:00,37.59,37.62,37.57,37.58,112254.0,33.3538,33.3804,33.3361,33.3449,112254.0
2023-05-11 13:10:00,37.59,37.6,37.56,37.57,128355.0,33.3538,33.3627,33.3272,33.3361,128355.0
2023-05-11 13:15:00,37.58,37.6,37.56,37.58,197276.0,33.3449,33.3627,33.3272,33.3449,197276.0
2023-05-11 13:20:00,37.58,37.6,37.5,37.52,243014.0,33.3449,33.3627,33.2739,33.2917,243014.0
2023-05-11 13:25:00,37.52,37.57,37.52,37.54,109592.0,33.2917,33.3361,33.2917,33.3094,109592.0
2023-05-11 13:30:00,37.53,37.53,37.48,37.5,244562.0,33.3006,33.3006,33.2562,33.2739,244562.0
2023-05-11 13:35:00,37.5,37.51,37.48,37.51,125527.0,33.2739,33.2828,33.2562,33.2828,125527.0
2023-05-11 13:40:00,37.51,37.51,37.46,37.48,164425.0,33.2828,33.2828,33.2385,33.2562,164425.0
2023-05-11 13:45:00,37.47,37.48,37.41,37.41,291895.0,33.2473,33.2562,33.1941,33.1941,291895.0
2023-05-11 13:50:00,37.41,37.46,37.4,37.45,162395.0,33.1941,33.2385,33.1852,33.2296,162395.0
2023-05-11 13:55:00,37.45,37.47,37.43,37.45,157542.0,33.2296,33.2473,33.2118,33.2296,157542.0
2023-05-11 14:00:00,37.45,37.47,37.42,37.44,145823.0,33.2296,33.2473,33.203,33.2207,145823.0
2023-05-11 14:05:00,37.44,37.45,37.41,37.43,99404.0,33.2207,33.2296,33.1941,33.2118,99404.0
2023-05-11 14:10:00,37.43,37.46,37.42,37.45,88521.0,33.2118,33.2385,33.203,33.2296,88521.0
2023-05-11 14:15:00,37.45,37.46,37.42,37.44,156756.0,33.2296,33.2385,33.203,33.2207,156756.0
2023-05-11 14:20:00,37.45,37.51,37.44,37.51,131180.0,33.2296,33.2828,33.2207,33.2828,131180.0
2023-05-11 14:25:00,37.51,37.52,37.47,37.48,144966.0,33.2828,33.2917,33.2473,33.2562,144966.0
2023-05-11 14:30:00,37.49,37.52,37.47,37.51,439104.0,33.2651,33.2917,33.2473,33.2828,439104.0
2023-05-11 14:35:00,37.52,37.53,37.49,37.5,120113.0,33.2917,33.3006,33.2651,33.2739,120113.0
2023-05-11 14:40:00,37.5,37.54,37.5,37.53,229380.0,33.2739,33.3094,33.2739,33.3006,229380.0
2023-05-11 14:45:00,37.54,37.55,37.5,37.52,267889.0,33.3094,33.3183,33.2739,33.2917,267889.0
2023-05-11 14:50:00,37.52,37.53,37.5,37.52,154171.0,33.2917,33.3006,33.2739,33.2917,154171.0
2023-05-11 14:55:00,37.52,37.54,37.5,37.54,143484.0,33.2917,33.3094,33.2739,33.3094,143484.0
2023-05-11 15:00:00,37.54,37.57,37.53,37.53,204791.0,33.3094,33.3361,33.3006,33.3006,204791.0
2023-05-11 15:05:00,37.54,37.6,37.52,37.6,275501.0,33.3094,33.3627,33.2917,33.3627,275501.0
2023-05-11 15:10:00,37.59,37.61,37.55,37.55,223979.0,33.3538,33.3715,33.3183,33.3183,223979.0
2023-05-11 15:15:00,37.55,37.56,37.51,37.52,208048.0,33.3183,33.3272,33.2828,33.2917,208048.0
2023-05-11 15:20:00,37.52,37.53,37.49,37.52,251208.0,33.2917,33.3006,33.2651,33.2917,251208.0
2023-05-11 15:25:00,37.52,37.55,37.51,37.54,187167.0,33.2917,33.3183,33.2828,33.3094,187167.0
2023-05-11 15:30:00,37.54,37.56,37.53,37.56,278312.0,33.3094,33.3272,33.3006,33.3272,278312.0
2023-05-11 15:35:00,37.57,37.57,37.52,37.55,235530.0,33.3361,33.3361,33.2917,33.3183,235530.0
2023-05-11 15:40:00,37.55,37.59,37.53,37.57,228862.0,33.3183,33.3538,33.3006,33.3361,228862.0
2023-05-11 15:45:00,37.56,37.61,37.56,37.59,307113.0,33.3272,33.3715,33.3272,33.3538,307113.0
2023-05-11 15:50:00,37.59,37.64,37.59,37.61,438820.0,33.3538,33.3982,33.3538,33.3715,438820.0
2023-05-11 15:55:00,37.61,37.65,37.57,37.58,1293126.0,33.3715,33.407,33.3361,33.3449,1293126.0
2023-05-12 09:30:00,37.61,37.72,37.43,37.49,560415.0,33.3715,33.4691,33.2118,33.2651,560415.0
2023-05-12 09:35:00,37.48,37.54,37.45,37.52,258544.0,33.2562,33.3094,33.2296,33.2917,258544.0
2023-05-12 09:40:00,37.52,37.63,37.5,37.63,788982.0,33.2917,33.3893,33.2739,33.3893,788982.0
2023-05-12 09:45:00,37.63,37.69,37.6,37.62,176148.0,33.3893,33.4425,33.3627,33.3804,176148.0
2023-05-12 09:50:00,37.61,37.65,37.51,37.52,173872.0,33.3715,33.407,33.2828,33.2917,173872.0
2023-05-12 09:55:00,37.52,37.54,37.5,37.53,132947.0,33.2917,33.3094,33.2739,33.3006,132947.0
2023-05-12 10:00:00,37.53,37.6,37.51,37.58,149708.0,33.3006,33.3627,33.2828,33.3449,149708.0
2023-05-12 10:05:00,37.58,37.59,37.52,37.55,158661.0,33.3449,33.3538,33.2917,33.3183,158661.0
2023-05-12 10:10:00,37.55,37.6,37.51,37.54,161889.0,33.3183,33.3627,33.2828,33.3094,161889.0
2023-05-12 10:15:00,37.53,37.54,37.46,37.46,180707.0,33.3006,33.3094,33.2385,33.2385,180707.0
2023-05-12 10:20:00,37.46,37.51,37.45,37.48,99048.0,33.2385,33.2828,33.2296,33.2562,99048.0
2023-05-12 10:25:00,37.47,37.53,37.46,37.5,106764.0,33.2473,33.3006,33.2385,33.2739,106764.0
2023-05-12 10:30:00,37.5,37.53,37.48,37.52,98984.0,33.2739,33.3006,33.2562,33.2917,98984.0
2023-05-12 10:35:00,37.51,37.52,37.44,37.47,126763.0,33.2828,33.2917,33.2207,33.2473,126763.0
2023-05-12 10:40:00,37.47,37.47,37.39,37.4,179668.0,33.2473,33.2473,33.1763,33.1852,179668.0
2023-05-12 10:45:00,37.41,37.42,37.37,37.39,139741.0,33.1941,33.203,33.1586,33.1763,139741.0
2023-05-12 10:50:00,37.39,37.43,37.37,37.39,111393.0,33.1763,33.2118,33.1586,33.1763,111393.0
2023-05-12 10:55:00,37.39,37.4,37.36,37.37,197428.0,33.1763,33.1852,33.1497,33.1586,197428.0
2023-05-12 11:00:00,37.38,37.41,37.37,37.4,88283.0,33.1675,33.1941,33.1586,33.1852,88283.0
2023-05-12 11:05:00,37.41,37.45,37.4,37.43,113315.0,33.1941,33.2296,33.1852,33.2118,113315.0
2023-05-12 11:10:00,37.43,37.44,37.38,37.4,78956.0,33.2118,33.2207,33.1675,33.1852,78956.0
2023-05-12 11:15:00,37.4,37.4,37.33,37.38,169513.0,33.1852,33.1852,33.1231,33.1675,169513.0
2023-05-12 11:20:00,37.38,37.4,37.36,37.39,133400.0,33.1675,33.1852,33.1497,33.1763,133400.0
2023-05-12 11:25:00,37.38,37.44,37.38,37.42,115328.0,33.1675,33.2207,33.1675,33.203,115328.0
2023-05-12 11:30:00,37.41,37.47,37.39,37.47,111297.0,33.1941,33.2473,33.1763,33.2473,111297.0
2023-05-12 11:35:00,37.46,37.48,37.42,37.43,118733.0,33.2385,33.2562,33.203,33.2118,118733.0
2023-05-12 11:40:00,37.43,37.44,37.41,37.41,75596.0,33.2118,33.2207,33.1941,33.1941,75596.0
2023-05-12 11:45:00,37.41,37.46,37.4,37.45,159176.0,33.1941,33.2385,33.1852,33.2296,159176.0
2023-05-12 11:50:00,37.46,37.47,37.43,37.43,144827.0,33.2385,33.2473,33.2118,33.2118,144827.0
2023-05-12 11:55:00,37.43,37.49,37.41,37.47,82211.0,33.2118,33.2651,33.1941,33.2473,82211.0
2023-05-12 12:00:00,37.48,37.5,37.45,37.46,143329.0,33.2562,33.2739,33.2296,33.2385,143329.0
2023-05-12 12:05:00,37.46,37.47,37.39,37.4,83702.0,33.2385,33.2473,33.1763,33.1852,83702.0
2023-05-12 12:10:00,37.41,37.41,37.37,37.38,104635.0,33.1941,33.1941,33.1586,33.1675,104635.0
2023-05-12 12:15:00,37.39,37.4,37.37,37.4,84404.0,33.1763,33.1852,33.1586,33.1852,84404.0
2023-05-12 12:20:00,37.39,37.4,37.36,37.38,115784.0,33.1763,33.1852,33.1497,33.1675,115784.0
2023-05-12 12:25:00,37.38,37.38,37.36,37.36,53442.0,33.1675,33.1675,33.1497,33.1497,53442.0
2023-05-12 12:30:00,37.36,37.41,37.36,37.4,146742.0,33.1497,33.1941,33.1497,33.1852,146742.0
2023-05-12 12:35:00,37.4,37.42,37.38,37.41,92952.0,33.1852,33.203,33.1675,33.1941,92952.0
2023-05-12 12:40:00,37.41,37.43,37.37,37.38,140422.0,33.1941,33.2118,33.1586,33.1675,140422.0
2023-05-12 12:45:00,37.37,37.39,37.36,37.38,83764.0,33.1586,33.1763,33.1497,33.1675,83764.0
2023-05-12 12:50:00,37.38,37.39,37.36,37.37,110551.0,33.1675,33.1763,33.1497,33.1586,110551.0
2023-05-12 12:55:00,37.37,37.39,37.35,37.39,73708.0,33.1586,33.1763,33.1408,33.1763,73708.0
2023-05-12 13:00:00,37.38,37.39,37.37,37.38,73927.0,33.1675,33.1763,33.1586,33.1675,73927.0
2023-05-12 13:05:00,37.38,37.4,37.37,37.4,98590.0,33.1675,33.1852,33.1586,33.1852,98590.0
2023-05-12 13:10:00,37.4,37.45,37.39,37.43,136218.0,33.1852,33.2296,33.1763,33.2118,136218.0
2023-05-12 13:15:00,37.43,37.43,37.38,37.39,136113.0,33.2118,33.2118,33.1675,33.1763,136113.0
2023-05-12 13:20:00,37.39,37.45,37.39,37.44,132720.0,33.1763,33.2296,33.1763,33.2207,132720.0
2023-05-12 13:25:00,37.44,37.46,37.41,37.42,137951.0,33.2207,33.2385,33.1941,33.203,137951.0
2023-05-12 13:30:00,37.42,37.43,37.36,37.37,287536.0,33.203,33.2118,33.1497,33.1586,287536.0
2023-05-12 13:35:00,37.36,37.37,37.3,37.3,233795.0,33.1497,33.1586,33.0965,33.0965,233795.0
2023-05-12 13:40:00,37.3,37.33,37.28,37.32,118665.0,33.0965,33.1231,33.0787,33.1142,118665.0
2023-05-12 13:45:00,37.32,37.32,37.28,37.28,121117.0,33.1142,33.1142,33.0787,33.0787,121117.0
2023-05-12 13:50:00,37.28,37.3,37.25,37.29,185898.0,33.0787,33.0965,33.0521,33.0876,185898.0
2023-05-12 13:55:00,37.29,37.3,37.28,37.29,76754.0,33.0876,33.0965,33.0787,33.0876,76754.0
2023-05-12 14:00:00,37.28,37.29,37.26,37.27,98407.0,33.0787,33.0876,33.061,33.0699,98407.0
2023-05-12 14:05:00,37.27,37.3,37.27,37.28,132672.0,33.0699,33.0965,33.0699,33.0787,132672.0
2023-05-12 14:10:00,37.28,37.3,37.25,37.27,131156.0,33.0787,33.0965,33.0521,33.0699,131156.0
2023-05-12 14:15:00,37.27,37.29,37.26,37.26,91185.0,33.0699,33.0876,33.061,33.061,91185.0
2023-05-12 14:20:00,37.26,37.28,37.26,37.28,45515.0,33.061,33.0787,33.061,33.0787,45515.0
2023-05-12 14:25:00,37.27,37.32,37.27,37.3,149741.0,33.0699,33.1142,33.0699,33.0965,149741.0
2023-05-12 14:30:00,37.29,37.31,37.27,37.29,221079.0,33.0876,33.1054,33.0699,33.0876,221079.0
2023-05-12 14:35:00,37.28,37.29,37.24,37.25,169076.0,33.0787,33.0876,33.0432,33.0521,169076.0
2023-05-12 14:40:00,37.25,37.27,37.23,37.27,91567.0,33.0521,33.0699,33.0344,33.0699,91567.0
2023-05-12 14:45:00,37.27,37.3,37.26,37.29,106657.0,33.0699,33.0965,33.061,33.0876,106657.0
2023-05-12 14:50:00,37.29,37.33,37.28,37.31,88535.0,33.0876,33.1231,33.0787,33.1054,88535.0
2023-05-12 14:55:00,37.32,37.34,37.31,37.32,102995.0,33.1142,33.132,33.1054,33.1142,102995.0
2023-05-12 15:00:00,37.33,37.34,37.29,37.32,152848.0,33.1231,33.132,33.0876,33.1142,152848.0
2023-05-12 15:05:00,37.32,37.33,37.3,37.32,152186.0,33.1142,33.1231,33.0965,33.1142,152186.0
2023-05-12 15:10:00,37.32,37.33,37.29,37.3,133573.0,33.1142,33.1231,33.0876,33.0965,133573.0
2023-05-12 15:15:00,37.3,37.31,37.28,37.31,159799.0,33.0965,33.1054,33.0787,33.1054,159799.0
2023-05-12 15:20:00,37.31,37.34,37.31,37.33,125523.0,33.1054,33.132,33.1054,33.1231,125523.0
2023-05-12 15:25:00,37.33,37.34,37.3,37.33,185539.0,33.1231,33.132,33.0965,33.1231,185539.0
2023-05-12 15:30:00,37.33,37.37,37.32,37.36,204837.0,33.1231,33.1586,33.1142,33.1497,204837.0
2023-05-12 15:35:00,37.37,37.39,37.33,37.34,206782.0,33.1586,33.1763,33.1231,33.132,206782.0
2023-05-12 15:40:00,37.34,37.35,37.32,37.34,191672.0,33.132,33.1408,33.1142,33.132,191672.0
2023-05-12 15:45:00,37.34,37.36,37.32,37.34,236830.0,33.132,33.1497,33.1142,33.132,236830.0
2023-05-12 15:50:00,37.34,37.38,37.33,37.38,467238.0,33.132,33.1675,33.1231,33.1675,467238.0
2023-05-12 15:55:00,37.38,37.38,37.32,37.36,1081012.0,33.1675,33.1675,33.1142,33.1497,1081012.0
2023-05-15 09:30:00,37.3,37.36,37.2,37.23,594123.0,33.0965,33.1497,33.0078,33.0344,594123.0
2023-05-15 09:35:00,37.24,37.24,37.16,37.2,160100.0,33.0432,33.0432,32.9723,33.0078,160100.0
2023-05-15 09:40:00,37.2,37.24,37.18,37.23,176354.0,33.0078,33.0432,32.99,33.0344,176354.0
2023-05-15 09:45:00,37.23,37.29,37.23,37.27,207694.0,33.0344,33.0876,33.0344,33.0699,207694.0
2023-05-15 09:50:00,37.27,37.29,37.22,37.22,101790.0,33.0699,33.0876,33.0255,33.0255,101790.0
2023-05-15 09:55:00,37.22,37.25,37.19,37.23,118934.0,33.0255,33.0521,32.9989,33.0344,118934.0
2023-05-15 10:00:00,37.23,37.28,37.23,37.27,114354.0,33.0344,33.0787,33.0344,33.0699,114354.0
2023-05-15 10:05:00,37.27,37.28,37.21,37.21,139693.0,33.0699,33.0787,33.0166,33.0166,139693.0
2023-05-15 10:10:00,37.21,37.23,37.19,37.2,117206.0,33.0166,33.0344,32.9989,33.0078,117206.0
2023-05-15 10:15:00,37.2,37.23,37.17,37.18,138482.0,33.0078,33.0344,32.9811,32.99,138482.0
2023-05-15 10:20:00,37.18,37.23,37.16,37.22,122979.0,32.99,33.0344,32.9723,33.0255,122979.0
2023-05-15 10:25:00,37.22,37.24,37.21,37.22,93165.0,33.0255,33.0432,33.0166,33.0255,93165.0
2023-05-15 10:30:00,37.23,37.24,37.19,37.23,176763.0,33.0344,33.0432,32.9989,33.0344,176763.0
2023-05-15 10:35:00,37.23,37.24,37.18,37.19,141047.0,33.0344,33.0432,32.99,32.9989,141047.0
2023-05-15 10:40:00,37.19,37.23,37.18,37.23,77256.0,32.9989,33.0344,32.99,33.0344,77256.0
2023-05-15 10:45:00,37.23,37.25,37.22,37.24,153039.0,33.0344,33.0521,33.0255,33.0432,153039.0
2023-05-15 10:50:00,37.24,37.24,37.19,37.19,125456.0,33.0432,33.0432,32.9989,32.9989,125456.0
2023-05-15 10:55:00,37.19,37.21,37.15,37.16,192827.0,32.9989,33.0166,32.9634,32.9723,192827.0
2023-05-15 11:00:00,37.16,37.18,37.14,37.17,159461.0,32.9723,32.99,32.9545,32.9811,159461.0
2023-05-15 11:05:00,37.16,37.18,37.16,37.17,81550.0,32.9723,32.99,32.9723,32.9811,81550.0
2023-05-15 11:10:00,37.16,37.19,37.16,37.19,75203.0,32.9723,32.9989,32.9723,32.9989,75203.0
2023-05-15 11:15:00,37.19,37.21,37.17,37.18,137435.0,32.9989,33.0166,32.9811,32.99,137435.0
2023-05-15 11:20:00,37.19,37.2,37.18,37.19,73573.0,32.9989,33.0078,32.99,32.9989,73573.0
2023-05-15 11:25:00,37.2,37.2,37.18,37.19,98087.0,33.0078,33.0078,32.99,32.9989,98087.0
2023-05-15 11:30:00,37.2,37.24,37.17,37.2,250169.0,33.0078,33.0432,32.9811,33.0078,250169.0
2023-05-15 11:35:00,37.21,37.24,37.19,37.2,113223.0,33.0166,33.0432,32.9989,33.0078,113223.0
2023-05-15 11:40:00,37.2,37.21,37.16,37.17,125077.0,33.0078,33.0166,32.9723,32.9811,125077.0
2023-05-15 11:45:00,37.18,37.18,37.15,37.17,88814.0,32.99,32.99,32.9634,32.9811,88814.0
2023-05-15 11:50:00,37.16,37.17,37.1,37.11,159517.0,32.9723,32.9811,32.919,32.9279,159517.0
2023-05-15 11:55:00,37.11,37.13,37.1,37.11,139183.0,32.9279,32.9456,32.919,32.9279,139183.0
2023-05-15 12:00:00,37.12,37.12,37.09,37.09,150870.0,32.9368,32.9368,32.9101,32.9101,150870.0
2023-05-15 12:05:00,37.1,37.1,37.07,37.08,133344.0,32.919,32.919,32.8924,32.9013,133344.0
2023-05-15 12:10:00,37.09,37.14,37.07,37.13,133644.0,32.9101,32.9545,32.8924,32.9456,133644.0
2023-05-15 12:15:00,37.13,37.16,37.12,37.15,94730.0,32.9456,32.9723,32.9368,32.9634,94730.0
2023-05-15 12:20:00,37.15,37.17,37.11,37.12,91587.0,32.9634,32.9811,32.9279,32.9368,91587.0
2023-05-15 12:25:00,37.11,37.14,37.1,37.12,86861.0,32.9279,32.9545,32.919,32.9368,86861.0
2023-05-15 12:30:00,37.13,37.14,37.09,37.14,135068.0,32.9456,32.9545,32.9101,32.9545,135068.0
2023-05-15 12:35:00,37.14,37.17,37.13,37.14,92666.0,32.9545,32.9811,32.9456,32.9545,92666.0
2023-05-15 12:40:00,37.15,37.16,37.13,37.16,111095.0,32.9634,32.9723,32.9456,32.9723,111095.0
2023-05-15 12:45:00,37.16,37.18,37.14,37.16,84004.0,32.9723,32.99,32.9545,32.9723,84004.0
2023-05-15 12:50:00,37.16,37.16,37.12,37.13,95369.0,32.9723,32.9723,32.9368,32.9456,95369.0
2023-05-15 12:55:00,37.13,37.16,37.11,37.15,119634.0,32.9456,32.9723,32.9279,32.9634,119634.0
2023-05-15 13:00:00,37.15,37.16,37.12,37.13,92052.0,32.9634,32.9723,32.9368,32.9456,92052.0
2023-05-15 13:05:00,37.13,37.16,37.12,37.16,98268.0,32.9456,32.9723,32.9368,32.9723,98268.0
2023-05-15 13:10:00,37.16,37.2,37.15,37.17,131859.0,32.9723,33.0078,32.9634,32.9811,131859.0
2023-05-15 13:15:00,37.18,37.18,37.15,37.16,86369.0,32.99,32.99,32.9634,32.9723,86369.0
2023-05-15 13:20:00,37.16,37.17,37.14,37.17,112271.0,32.9723,32.9811,32.9545,32.9811,112271.0
2023-05-15 13:25:00,37.16,37.2,37.09,37.1,321403.0,32.9723,33.0078,32.9101,32.919,321403.0
2023-05-15 13:30:00,37.1,37.12,37.09,37.1,142247.0,32.919,32.9368,32.9101,32.919,142247.0
2023-05-15 13:35:00,37.1,37.1,37.06,37.07,88936.0,32.919,32.919,32.8835,32.8924,88936.0
2023-05-15 13:40:00,37.07,37.07,37.02,37.03,142426.0,32.8924,32.8924,32.848,32.8569,142426.0
2023-05-15 13:45:00,37.02,37.03,37.0,37.02,135028.0,32.848,32.8569,32.8303,32.848,135028.0
2023-05-15 13:50:00,37.02,37.05,37.02,37.05,162582.0,32.848,32.8747,32.848,32.8747,162582.0
2023-05-15 13:55:00,37.05,37.07,37.04,37.05,105382.0,32.8747,32.8924,32.8658,32.8747,105382.0
2023-05-15 14:00:00,37.06,37.11,37.05,37.08,166466.0,32.8835,32.9279,32.8747,32.9013,166466.0
2023-05-15 14:05:00,37.08,37.11,37.07,37.1,74903.0,32.9013,32.9279,32.8924,32.919,74903.0
2023-05-15 14:10:00,37.1,37.12,37.09,37.11,65884.0,32.919,32.9368,32.9101,32.9279,65884.0
2023-05-15 14:15:00,37.11,37.11,37.07,37.09,123048.0,32.9279,32.9279,32.8924,32.9101,123048.0
2023-05-15 14:20:00,37.09,37.12,37.09,37.09,113218.0,32.9101,32.9368,32.9101,32.9101,113218.0
2023-05-15 14:25:00,37.1,37.11,37.07,37.07,126116.0,32.919,32.9279,32.8924,32.8924,126116.0
2023-05-15 14:30:00,37.07,37.12,37.06,37.12,170307.0,32.8924,32.9368,32.8835,32.9368,170307.0
2023-05-15 14:35:00,37.12,37.13,37.1,37.12,99291.0,32.9368,32.9456,32.919,32.9368,99291.0
2023-05-15 14:40:00,37.13,37.16,37.12,37.14,87361.0,32.9456,32.9723,32.9368,32.9545,87361.0
2023-05-15 14:45:00,37.15,37.17,37.14,37.16,144161.0,32.9634,32.9811,32.9545,32.9723,144161.0
2023-05-15 14:50:00,37.16,37.17,37.14,37.16,97654.0,32.9723,32.9811,32.9545,32.9723,97654.0
2023-05-15 14:55:00,37.17,37.19,37.15,37.18,138090.0,32.9811,32.9989,32.9634,32.99,138090.0
2023-05-15 15:00:00,37.18,37.21,37.17,37.18,185863.0,32.99,33.0166,32.9811,32.99,185863.0
2023-05-15 15:05:00,37.17,37.2,37.16,37.19,171517.0,32.9811,33.0078,32.9723,32.9989,171517.0
2023-05-15 15:10:00,37.19,37.19,37.17,37.18,77315.0,32.9989,32.9989,32.9811,32.99,77315.0
2023-05-15 15:15:00,37.19,37.2,37.16,37.19,129175.0,32.9989,33.0078,32.9723,32.9989,129175.0
2023-05-15 15:20:00,37.19,37.2,37.16,37.16,206714.0,32.9989,33.0078,32.9723,32.9723,206714.0
2023-05-15 15:25:00,37.17,37.17,37.15,37.16,147418.0,32.9811,32.9811,32.9634,32.9723,147418.0
2023-05-15 15:30:00,37.16,37.24,37.16,37.21,233200.0,32.9723,33.0432,32.9723,33.0166,233200.0
2023-05-15 15:35:00,37.2,37.21,37.18,37.2,288132.0,33.0078,33.0166,32.99,33.0078,288132.0
2023-05-15 15:40:00,37.2,37.2,37.15,37.16,230681.0,33.0078,33.0078,32.9634,32.9723,230681.0
2023-05-15 15:45:00,37.16,37.18,37.15,37.15,289324.0,32.9723,32.99,32.9634,32.9634,289324.0
2023-05-15 15:50:00,37.15,37.19,37.13,37.16,609503.0,32.9634,32.9989,32.9456,32.9723,609503.0
2023-05-15 15:55:00,37.16,37.18,37.14,37.17,893432.0,32.9723,32.99,32.9545,32.9811,893432.0
2023-05-16 09:30:00,37.02,37.24,36.83,36.89,784233.0,32.848,33.0432,32.6794,32.7327,784233.0
2023-05-16 09:35:00,36.89,37.01,36.87,37.0,564123.0,32.7327,32.8392,32.7149,32.8303,564123.0
2023-05-16 09:40:00,37.01,37.18,36.99,37.14,1172337.0,32.8392,32.99,32.8214,32.9545,1172337.0
2023-05-16 09:45:00,37.14,37.14,37.04,37.08,962743.0,32.9545,32.9545,32.8658,32.9013,962743.0
2023-05-16 09:50:00,37.08,37.09,36.85,36.91,286849.0,32.9013,32.9101,32.6972,32.7504,286849.0
2023-05-16 09:55:00,36.91,37.04,36.89,37.02,460408.0,32.7504,32.8658,32.7327,32.848,460408.0
2023-05-16 10:00:00,37.02,37.09,36.98,37.05,320915.0,32.848,32.9101,32.8125,32.8747,320915.0
2023-05-16 10:05:00,37.04,37.13,37.04,37.1,362412.0,32.8658,32.9456,32.8658,32.919,362412.0
2023-05-16 10:10:00,37.1,37.1,37.01,37.03,297514.0,32.919,32.919,32.8392,32.8569,297514.0
2023-05-16 10:15:00,37.03,37.11,37.01,37.08,335681.0,32.8569,32.9279,32.8392,32.9013,335681.0
2023-05-16 10:20:00,37.07,37.11,37.02,37.07,200483.0,32.8924,32.9279,32.848,32.8924,200483.0
2023-05-16 10:25:00,37.07,37.12,37.06,37.09,462206.0,32.8924,32.9368,32.8835,32.9101,462206.0
2023-05-16 10:30:00,37.09,37.14,37.04,37.05,303283.0,32.9101,32.9545,32.8658,32.8747,303283.0
2023-05-16 10:35:00,37.05,37.11,37.05,37.09,161764.0,32.8747,32.9279,32.8747,32.9101,161764.0
2023-05-16 10:40:00,37.09,37.11,37.05,37.06,218156.0,32.9101,32.9279,32.8747,32.8835,218156.0
2023-05-16 10:45:00,37.07,37.1,37.03,37.09,185219.0,32.8924,32.919,32.8569,32.9101,185219.0
2023-05-16 10:50:00,37.09,37.1,37.05,37.08,113610.0,32.9101,32.919,32.8747,32.9013,113610.0
2023-05-16 10:55:00,37.08,37.08,37.01,37.02,168887.0,32.9013,32.9013,32.8392,32.848,168887.0
2023-05-16 11:00:00,37.03,37.03,36.97,37.02,152401.0,32.8569,32.8569,32.8037,32.848,152401.0
2023-05-16 11:05:00,37.03,37.04,36.99,37.01,336339.0,32.8569,32.8658,32.8214,32.8392,336339.0
2023-05-16 11:10:00,37.01,37.05,36.97,36.98,334194.0,32.8392,32.8747,32.8037,32.8125,334194.0
2023-05-16 11:15:00,36.98,37.04,36.98,37.03,184531.0,32.8125,32.8658,32.8125,32.8569,184531.0
2023-05-16 11:20:00,37.02,37.03,37.0,37.02,106199.0,32.848,32.8569,32.8303,32.848,106199.0
2023-05-16 11:25:00,37.02,37.03,37.0,37.02,145198.0,32.848,32.8569,32.8303,32.848,145198.0
2023-05-16 11:30:00,37.02,37.04,37.0,37.01,152407.0,32.848,32.8658,32.8303,32.8392,152407.0
2023-05-16 11:35:00,37.01,37.02,36.98,37.01,252836.0,32.8392,32.848,32.8125,32.8392,252836.0
2023-05-16 11:40:00,37.01,37.04,36.98,37.02,294421.0,32.8392,32.8658,32.8125,32.848,294421.0
2023-05-16 11:45:00,37.02,37.05,37.01,37.04,152379.0,32.848,32.8747,32.8392,32.8658,152379.0
2023-05-16 11:50:00,37.04,37.08,37.03,37.05,247233.0,32.8658,32.9013,32.8569,32.8747,247233.0
2023-05-16 11:55:00,37.06,37.08,37.0,37.03,181544.0,32.8835,32.9013,32.8303,32.8569,181544.0
2023-05-16 12:00:00,37.03,37.07,37.02,37.05,218106.0,32.8569,32.8924,32.848,32.8747,218106.0
2023-05-16 12:05:00,37.05,37.08,37.03,37.04,106612.0,32.8747,32.9013,32.8569,32.8658,106612.0
2023-05-16 12:10:00,37.04,37.06,37.03,37.04,96753.0,32.8658,32.8835,32.8569,32.8658,96753.0
2023-05-16 12:15:00,37.04,37.06,37.03,37.04,150144.0,32.8658,32.8835,32.8569,32.8658,150144.0
2023-05-16 12:20:00,37.05,37.06,37.02,37.05,294853.0,32.8747,32.8835,32.848,32.8747,294853.0
2023-05-16 12:25:00,37.05,37.07,37.04,37.07,168711.0,32.8747,32.8924,32.8658,32.8924,168711.0
2023-05-16 12:30:00,37.06,37.08,37.05,37.06,151518.0,32.8835,32.9013,32.8747,32.8835,151518.0
2023-05-16 12:35:00,37.05,37.08,37.05,37.07,151852.0,32.8747,32.9013,32.8747,32.8924,151852.0
2023-05-16 12:40:00,37.07,37.1,37.07,37.09,131305.0,32.8924,32.919,32.8924,32.9101,131305.0
2023-05-16 12:45:00,37.08,37.09,37.05,37.08,177185.0,32.9013,32.9101,32.8747,32.9013,177185.0
2023-05-16 12:50:00,37.08,37.08,37.05,37.06,156134.0,32.9013,32.9013,32.8747,32.8835,156134.0
2023-05-16 12:55:00,37.06,37.08,37.05,37.05,146884.0,32.8835,32.9013,32.8747,32.8747,146884.0
2023-05-16 13:00:00,37.06,37.07,37.05,37.05,133958.0,32.8835,32.8924,32.8747,32.8747,133958.0
2023-05-16 13:05:00,37.05,37.09,37.04,37.07,394400.0,32.8747,32.9101,32.8658,32.8924,394400.0
2023-05-16 13:10:00,37.08,37.12,37.07,37.11,356396.0,32.9013,32.9368,32.8924,32.9279,356396.0
2023-05-16 13:15:00,37.1,37.12,37.09,37.09,144108.0,32.919,32.9368,32.9101,32.9101,144108.0
2023-05-16 13:20:00,37.09,37.11,37.08,37.09,72204.0,32.9101,32.9279,32.9013,32.9101,72204.0
2023-05-16 13:25:00,37.08,37.1,37.07,37.08,85325.0,32.9013,32.919,32.8924,32.9013,85325.0
2023-05-16 13:30:00,37.08,37.11,37.06,37.1,171442.0,32.9013,32.9279,32.8835,32.919,171442.0
2023-05-16 13:35:00,37.1,37.11,37.06,37.07,106462.0,32.919,32.9279,32.8835,32.8924,106462.0
2023-05-16 13:40:00,37.07,37.08,37.05,37.07,54684.0,32.8924,32.9013,32.8747,32.8924,54684.0
2023-05-16 13:45:00,37.07,37.09,37.05,37.08,145568.0,32.8924,32.9101,32.8747,32.9013,145568.0
2023-05-16 13:50:00,37.08,37.1,37.06,37.08,184201.0,32.9013,32.919,32.8835,32.9013,184201.0
2023-05-16 13:55:00,37.08,37.1,37.06,37.07,214063.0,32.9013,32.919,32.8835,32.8924,214063.0
2023-05-16 14:00:00,37.08,37.09,37.04,37.05,133732.0,32.9013,32.9101,32.8658,32.8747,133732.0
2023-05-16 14:05:00,37.05,37.07,37.03,37.04,120502.0,32.8747,32.8924,32.8569,32.8658,120502.0
2023-05-16 14:10:00,37.04,37.05,37.03,37.05,97255.0,32.8658,32.8747,32.8569,32.8747,97255.0
2023-05-16 14:15:00,37.05,37.05,37.0,37.02,163077.0,32.8747,32.8747,32.8303,32.848,163077.0
2023-05-16 14:20:00,37.02,37.02,36.99,37.0,135366.0,32.848,32.848,32.8214,32.8303,135366.0
2023-05-16 14:25:00,36.99,37.02,36.98,37.01,126491.0,32.8214,32.848,32.8125,32.8392,126491.0
2023-05-16 14:30:00,37.02,37.03,36.98,37.0,212581.0,32.848,32.8569,32.8125,32.8303,212581.0
2023-05-16 14:35:00,37.0,37.01,36.98,37.0,240856.0,32.8303,32.8392,32.8125,32.8303,240856.0
2023-05-16 14:40:00,37.0,37.06,36.99,37.05,172355.0,32.8303,32.8835,32.8214,32.8747,172355.0
2023-05-16 14:45:00,37.06,37.07,37.03,37.05,211733.0,32.8835,32.8924,32.8569,32.8747,211733.0
2023-05-16 14:50:00,37.05,37.08,37.04,37.04,164002.0,32.8747,32.9013,32.8658,32.8658,164002.0
2023-05-16 14:55:00,37.04,37.06,37.03,37.05,135700.0,32.8658,32.8835,32.8569,32.8747,135700.0
2023-05-16 15:00:00,37.05,37.06,37.04,37.05,79664.0,32.8747,32.8835,32.8658,32.8747,79664.0
2023-05-16 15:05:00,37.05,37.07,37.03,37.03,151341.0,32.8747,32.8924,32.8569,32.8569,151341.0
2023-05-16 15:10:00,37.04,37.08,37.03,37.07,264823.0,32.8658,32.9013,32.8569,32.8924,264823.0
2023-05-16 15:15:00,37.06,37.07,37.04,37.06,162798.0,32.8835,32.8924,32.8658,32.8835,162798.0
2023-05-16 15:20:00,37.05,37.06,37.01,37.02,230792.0,32.8747,32.8835,32.8392,32.848,230792.0
2023-05-16 15:25:00,37.01,37.04,37.01,37.02,196900.0,32.8392,32.8658,32.8392,32.848,196900.0
2023-05-16 15:30:00,37.02,37.03,37.0,37.01,235507.0,32.848,32.8569,32.8303,32.8392,235507.0
2023-05-16 15:35:00,37.01,37.05,37.0,37.01,346827.0,32.8392,32.8747,32.8303,32.8392,346827.0
2023-05-16 15:40:00,37.01,37.03,36.99,37.02,244734.0,32.8392,32.8569,32.8214,32.848,244734.0
2023-05-16 15:45:00,37.02,37.06,37.0,37.03,481412.0,32.848,32.8835,32.8303,32.8569,481412.0
2023-05-16 15:50:00,37.03,37.04,36.99,37.0,717032.0,32.8569,32.8658,32.8214,32.8303,717032.0
2023-05-16 15:55:00,37.0,37.02,36.98,37.01,1342393.0,32.8303,32.848,32.8125,32.8392,1342393.0
2023-05-17 09:30:00,36.98,37.05,36.92,37.01,441137.0,32.8125,32.8747,32.7593,32.8392,441137.0
2023-05-17 09:35:00,37.01,37.01,36.88,36.89,196322.0,32.8392,32.8392,32.7238,32.7327,196322.0
2023-05-17 09:40:00,36.88,36.88,36.78,36.82,322922.0,32.7238,32.7238,32.6351,32.6706,322922.0
2023-05-17 09:45:00,36.82,36.9,36.82,36.85,250911.0,32.6706,32.7416,32.6706,32.6972,250911.0
2023-05-17 09:50:00,36.84,36.89,36.82,36.87,211107.0,32.6883,32.7327,32.6706,32.7149,211107.0
2023-05-17 09:55:00,36.87,36.89,36.84,36.86,154330.0,32.7149,32.7327,32.6883,32.7061,154330.0
2023-05-17 10:00:00,36.87,36.89,36.83,36.84,237395.0,32.7149,32.7327,32.6794,32.6883,237395.0
2023-05-17 10:05:00,36.84,36.84,36.78,36.8,289526.0,32.6883,32.6883,32.6351,32.6528,289526.0
2023-05-17 10:10:00,36.8,36.8,36.72,36.77,373903.0,32.6528,32.6528,32.5818,32.6262,373903.0
2023-05-17 10:15:00,36.77,36.81,36.74,36.76,159205.0,32.6262,32.6617,32.5996,32.6173,159205.0
2023-05-17 10:20:00,36.76,36.79,36.73,36.77,164521.0,32.6173,32.644,32.5907,32.6262,164521.0
2023-05-17 10:25:00,36.77,36.8,36.76,36.79,134354.0,32.6262,32.6528,32.6173,32.644,134354.0
2023-05-17 10:30:00,36.79,36.81,36.77,36.77,150004.0,32.644,32.6617,32.6262,32.6262,150004.0
2023-05-17 10:35:00,36.78,36.78,36.7,36.7,186335.0,32.6351,32.6351,32.5641,32.5641,186335.0
2023-05-17 10:40:00,36.7,36.72,36.66,36.69,256444.0,32.5641,32.5818,32.5286,32.5552,256444.0
2023-05-17 10:45:00,36.69,36.7,36.6,36.6,344503.0,32.5552,32.5641,32.4754,32.4754,344503.0
2023-05-17 10:50:00,36.61,36.61,36.56,36.59,452570.0,32.4842,32.4842,32.4399,32.4665,452570.0
2023-05-17 10:55:00,36.59,36.61,36.56,36.59,315898.0,32.4665,32.4842,32.4399,32.4665,315898.0
2023-05-17 11:00:00,36.59,36.6,36.57,36.58,145271.0,32.4665,32.4754,32.4487,32.4576,145271.0
2023-05-17 11:05:00,36.59,36.59,36.56,36.58,127668.0,32.4665,32.4665,32.4399,32.4576,127668.0
2023-05-17 11:10:00,36.58,36.58,36.54,36.57,224292.0,32.4576,32.4576,32.4221,32.4487,224292.0
2023-05-17 11:15:00,36.57,36.65,36.55,36.59,331148.0,32.4487,32.5197,32.431,32.4665,331148.0
2023-05-17 11:20:00,36.59,36.6,36.51,36.55,186181.0,32.4665,32.4754,32.3955,32.431,186181.0
2023-05-17 11:25:00,36.55,36.59,36.51,36.58,159544.0,32.431,32.4665,32.3955,32.4576,159544.0
2023-05-17 11:30:00,36.59,36.61,36.57,36.58,132029.0,32.4665,32.4842,32.4487,32.4576,132029.0
2023-05-17 11:35:00,36.58,36.64,36.58,36.62,231952.0,32.4576,32.5109,32.4576,32.4931,231952.0
2023-05-17 11:40:00,36.63,36.65,36.6,36.61,246750.0,32.502,32.5197,32.4754,32.4842,246750.0
2023-05-17 11:45:00,36.62,36.65,36.56,36.56,231096.0,32.4931,32.5197,32.4399,32.4399,231096.0
2023-05-17 11:50:00,36.57,36.62,36.56,36.61,124299.0,32.4487,32.4931,32.4399,32.4842,124299.0
2023-05-17 11:55:00,36.62,36.64,36.6,36.64,224184.0,32.4931,32.5109,32.4754,32.5109,224184.0
2023-05-17 12:00:00,36.64,36.64,36.61,36.64,92894.0,32.5109,32.5109,32.4842,32.5109,92894.0
2023-05-17 12:05:00,36.64,36.65,36.62,36.64,111255.0,32.5109,32.5197,32.4931,32.5109,111255.0
2023-05-17 12:10:00,36.63,36.65,36.56,36.58,233641.0,32.502,32.5197,32.4399,32.4576,233641.0
2023-05-17 12:15:00,36.59,36.6,36.56,36.6,127414.0,32.4665,32.4754,32.4399,32.4754,127414.0
2023-05-17 12:20:00,36.59,36.63,36.59,36.63,154286.0,32.4665,32.502,32.4665,32.502,154286.0
2023-05-17 12:25:00,36.63,36.65,36.61,36.64,207030.0,32.502,32.5197,32.4842,32.5109,207030.0
2023-05-17 12:30:00,36.64,36.67,36.62,36.65,225326.0,32.5109,32.5375,32.4931,32.5197,225326.0
2023-05-17 12:35:00,36.65,36.74,36.65,36.73,198879.0,32.5197,32.5996,32.5197,32.5907,198879.0
2023-05-17 12:40:00,36.73,36.77,36.69,36.71,358996.0,32.5907,32.6262,32.5552,32.573,358996.0
2023-05-17 12:45:00,36.72,36.75,36.7,36.74,134487.0,32.5818,32.6085,32.5641,32.5996,134487.0
2023-05-17 12:50:00,36.75,36.76,36.71,36.76,108795.0,32.6085,32.6173,32.573,32.6173,108795.0
2023-05-17 12:55:00,36.76,36.78,36.73,36.75,105964.0,32.6173,32.6351,32.5907,32.6085,105964.0
2023-05-17 13:00:00,36.76,36.79,36.74,36.75,255727.0,32.6173,32.644,32.5996,32.6085,255727.0
2023-05-17 13:05:00,36.74,36.78,36.74,36.74,159695.0,32.5996,32.6351,32.5996,32.5996,159695.0
2023-05-17 13:10:00,36.75,36.75,36.72,36.73,125716.0,32.6085,32.6085,32.5818,32.5907,125716.0
2023-05-17 13:15:00,36.73,36.74,36.69,36.7,125662.0,32.5907,32.5996,32.5552,32.5641,125662.0
2023-05-17 13:20:00,36.7,36.77,36.7,36.77,185868.0,32.5641,32.6262,32.5641,32.6262,185868.0
2023-05-17 13:25:00,36.77,36.78,36.74,36.77,138627.0,32.6262,32.6351,32.5996,32.6262,138627.0
2023-05-17 13:30:00,36.77,36.81,36.75,36.81,166234.0,32.6262,32.6617,32.6085,32.6617,166234.0
2023-05-17 13:35:00,36.82,36.82,36.78,36.8,75725.0,32.6706,32.6706,32.6351,32.6528,75725.0
2023-05-17 13:40:00,36.8,36.85,36.8,36.82,133100.0,32.6528,32.6972,32.6528,32.6706,133100.0
2023-05-17 13:45:00,36.82,36.86,36.81,36.84,129457.0,32.6706,32.7061,32.6617,32.6883,129457.0
2023-05-17 13:50:00,36.84,36.85,36.81,36.82,143089.0,32.6883,32.6972,32.6617,32.6706,143089.0
2023-05-17 13:55:00,36.82,36.83,36.8,36.8,162038.0,32.6706,32.6794,32.6528,32.6528,162038.0
2023-05-17 14:00:00,36.8,36.82,36.77,36.77,116087.0,32.6528,32.6706,32.6262,32.6262,116087.0
2023-05-17 14:05:00,36.77,36.8,36.75,36.8,128103.0,32.6262,32.6528,32.6085,32.6528,128103.0
2023-05-17 14:10:00,36.79,36.83,36.79,36.81,211339.0,32.644,32.6794,32.644,32.6617,211339.0
2023-05-17 14:15:00,36.81,36.82,36.79,36.8,276208.0,32.6617,32.6706,32.644,32.6528,276208.0
2023-05-17 14:20:00,36.81,36.82,36.78,36.79,166492.0,32.6617,32.6706,32.6351,32.644,166492.0
2023-05-17 14:25:00,36.8,36.8,36.75,36.75,106525.0,32.6528,32.6528,32.6085,32.6085,106525.0
2023-05-17 14:30:00,36.76,36.76,36.69,36.7,145253.0,32.6173,32.6173,32.5552,32.5641,145253.0
2023-05-17 14:35:00,36.7,36.73,36.7,36.7,111421.0,32.5641,32.5907,32.5641,32.5641,111421.0
2023-05-17 14:40:00,36.7,36.74,36.7,36.72,73761.0,32.5641,32.5996,32.5641,32.5818,73761.0
2023-05-17 14:45:00,36.71,36.75,36.71,36.74,116665.0,32.573,32.6085,32.573,32.5996,116665.0
2023-05-17 14:50:00,36.74,36.75,36.7,36.72,130179.0,32.5996,32.6085,32.5641,32.5818,130179.0
2023-05-17 14:55:00,36.72,36.73,36.7,36.71,90697.0,32.5818,32.5907,32.5641,32.573,90697.0
2023-05-17 15:00:00,36.7,36.76,36.7,36.76,103261.0,32.5641,32.6173,32.5641,32.6173,103261.0
2023-05-17 15:05:00,36.76,36.78,36.76,36.77,114914.0,32.6173,32.6351,32.6173,32.6262,114914.0
2023-05-17 15:10:00,36.76,36.77,36.72,36.72,217497.0,32.6173,32.6262,32.5818,32.5818,217497.0
2023-05-17 15:15:00,36.73,36.75,36.72,36.72,145707.0,32.5907,32.6085,32.5818,32.5818,145707.0
2023-05-17 15:20:00,36.72,36.73,36.67,36.68,179560.0,32.5818,32.5907,32.5375,32.5464,179560.0
2023-05-17 15:25:00,36.67,36.7,36.67,36.69,167535.0,32.5375,32.5641,32.5375,32.5552,167535.0
2023-05-17 15:30:00,36.7,36.7,36.67,36.68,90666.0,32.5641,32.5641,32.5375,32.5464,90666.0
2023-05-17 15:35:00,36.68,36.7,36.66,36.7,203563.0,32.5464,32.5641,32.5286,32.5641,203563.0
2023-05-17 15:40:00,36.7,36.74,36.68,36.72,272256.0,32.5641,32.5996,32.5464,32.5818,272256.0
2023-05-17 15:45:00,36.71,36.79,36.71,36.73,317879.0,32.573,32.644,32.573,32.5907,317879.0
2023-05-17 15:50:00,36.74,36.77,36.73,36.77,384486.0,32.5996,32.6262,32.5907,32.6262,384486.0
2023-05-17 15:55:00,36.77,36.8,36.72,36.76,1629486.0,32.6262,32.6528,32.5818,32.6173,1629486.0
2023-05-18 09:30:00,36.71,36.78,36.65,36.7,660446.0,32.573,32.6351,32.5197,32.5641,660446.0
2023-05-18 09:35:00,36.69,36.71,36.53,36.53,272420.0,32.5552,32.573,32.4133,32.4133,272420.0
2023-05-18 09:40:00,36.53,36.63,36.51,36.55,328356.0,32.4133,32.502,32.3955,32.431,328356.0
2023-05-18 09:45:00,36.55,36.62,36.54,36.59,246358.0,32.431,32.4931,32.4221,32.4665,246358.0
2023-05-18 09:50:00,36.59,36.61,36.51,36.52,233095.0,32.4665,32.4842,32.3955,32.4044,233095.0
2023-05-18 09:55:00,36.53,36.55,36.49,36.5,297351.0,32.4133,32.431,32.3778,32.3866,297351.0
2023-05-18 10:00:00,36.5,36.52,36.46,36.47,291839.0,32.3866,32.4044,32.3511,32.36,291839.0
2023-05-18 10:05:00,36.47,36.52,36.45,36.47,239515.0,32.36,32.4044,32.3423,32.36,239515.0
2023-05-18 10:10:00,36.47,36.47,36.43,36.46,170859.0,32.36,32.36,32.3245,32.3511,170859.0
2023-05-18 10:15:00,36.45,36.49,36.41,36.47,290410.0,32.3423,32.3778,32.3068,32.36,290410.0
2023-05-18 10:20:00,36.48,36.54,36.48,36.54,188046.0,32.3689,32.4221,32.3689,32.4221,188046.0
2023-05-18 10:25:00,36.53,36.54,36.45,36.49,185294.0,32.4133,32.4221,32.3423,32.3778,185294.0
2023-05-18 10:30:00,36.48,36.54,36.46,36.52,361540.0,32.3689,32.4221,32.3511,32.4044,361540.0
2023-05-18 10:35:00,36.53,36.59,36.52,36.56,265728.0,32.4133,32.4665,32.4044,32.4399,265728.0
2023-05-18 10:40:00,36.55,36.58,36.49,36.51,252925.0,32.431,32.4576,32.3778,32.3955,252925.0
2023-05-18 10:45:00,36.51,36.54,36.48,36.52,195004.0,32.3955,32.4221,32.3689,32.4044,195004.0
2023-05-18 10:50:00,36.52,36.52,36.49,36.51,211304.0,32.4044,32.4044,32.3778,32.3955,211304.0
2023-05-18 10:55:00,36.51,36.52,36.49,36.51,149874.0,32.3955,32.4044,32.3778,32.3955,149874.0
2023-05-18 11:00:00,36.51,36.59,36.5,36.57,138416.0,32.3955,32.4665,32.3866,32.4487,138416.0
2023-05-18 11:05:00,36.57,36.57,36.49,36.51,238312.0,32.4487,32.4487,32.3778,32.3955,238312.0
2023-05-18 11:10:00,36.52,36.52,36.47,36.5,157393.0,32.4044,32.4044,32.36,32.3866,157393.0
2023-05-18 11:15:00,36.5,36.53,36.49,36.51,152216.0,32.3866,32.4133,32.3778,32.3955,152216.0
2023-05-18 11:20:00,36.5,36.54,36.48,36.52,200612.0,32.3866,32.4221,32.3689,32.4044,200612.0
2023-05-18 11:25:00,36.52,36.55,36.51,36.54,167749.0,32.4044,32.431,32.3955,32.4221,167749.0
2023-05-18 11:30:00,36.54,36.58,36.52,36.57,263851.0,32.4221,32.4576,32.4044,32.4487,263851.0
2023-05-18 11:35:00,36.56,36.57,36.5,36.5,177494.0,32.4399,32.4487,32.3866,32.3866,177494.0
2023-05-18 11:40:00,36.51,36.51,36.46,36.47,246392.0,32.3955,32.3955,32.3511,32.36,246392.0
2023-05-18 11:45:00,36.47,36.52,36.47,36.51,188197.0,32.36,32.4044,32.36,32.3955,188197.0
2023-05-18 11:50:00,36.51,36.56,36.5,36.56,227995.0,32.3955,32.4399,32.3866,32.4399,227995.0
2023-05-18 11:55:00,36.55,36.57,36.45,36.48,282051.0,32.431,32.4487,32.3423,32.3689,282051.0
2023-05-18 12:00:00,36.48,36.5,36.46,36.49,143788.0,32.3689,32.3866,32.3511,32.3778,143788.0
2023-05-18 12:05:00,36.48,36.5,36.45,36.47,278918.0,32.3689,32.3866,32.3423,32.36,278918.0
2023-05-18 12:10:00,36.47,36.47,36.33,36.34,559902.0,32.36,32.36,32.2358,32.2447,559902.0
2023-05-18 12:15:00,36.33,36.39,36.31,36.38,266018.0,32.2358,32.289,32.218,32.2802,266018.0
2023-05-18 12:20:00,36.38,36.4,36.34,36.36,328732.0,32.2802,32.2979,32.2447,32.2624,328732.0
2023-05-18 12:25:00,36.35,36.36,36.29,36.3,368980.0,32.2535,32.2624,32.2003,32.2092,368980.0
2023-05-18 12:30:00,36.3,36.35,36.29,36.31,197950.0,32.2092,32.2535,32.2003,32.218,197950.0
2023-05-18 12:35:00,36.31,36.33,36.3,36.32,141868.0,32.218,32.2358,32.2092,32.2269,141868.0
2023-05-18 12:40:00,36.31,36.33,36.28,36.32,207069.0,32.218,32.2358,32.1914,32.2269,207069.0
2023-05-18 12:45:00,36.32,36.33,36.28,36.29,215084.0,32.2269,32.2358,32.1914,32.2003,215084.0
2023-05-18 12:50:00,36.29,36.29,36.25,36.26,195668.0,32.2003,32.2003,32.1648,32.1737,195668.0
2023-05-18 12:55:00,36.26,36.29,36.24,36.25,374428.0,32.1737,32.2003,32.1559,32.1648,374428.0
2023-05-18 13:00:00,36.25,36.28,36.22,36.25,251232.0,32.1648,32.1914,32.1382,32.1648,251232.0
2023-05-18 13:05:00,36.25,36.29,36.24,36.25,240826.0,32.1648,32.2003,32.1559,32.1648,240826.0
2023-05-18 13:10:00,36.26,36.29,36.24,36.27,198441.0,32.1737,32.2003,32.1559,32.1826,198441.0
2023-05-18 13:15:00,36.27,36.35,36.27,36.34,211930.0,32.1826,32.2535,32.1826,32.2447,211930.0
2023-05-18 13:20:00,36.34,36.43,36.34,36.4,254509.0,32.2447,32.3245,32.2447,32.2979,254509.0
2023-05-18 13:25:00,36.4,36.4,36.28,36.29,408192.0,32.2979,32.2979,32.1914,32.2003,408192.0
2023-05-18 13:30:00,36.29,36.31,36.26,36.3,153781.0,32.2003,32.218,32.1737,32.2092,153781.0
2023-05-18 13:35:00,36.3,36.3,36.24,36.25,180931.0,32.2092,32.2092,32.1559,32.1648,180931.0
2023-05-18 13:40:00,36.24,36.26,36.2,36.2,295008.0,32.1559,32.1737,32.1204,32.1204,295008.0
2023-05-18 13:45:00,36.2,36.24,36.17,36.24,353472.0,32.1204,32.1559,32.0938,32.1559,353472.0
2023-05-18 13:50:00,36.23,36.26,36.22,36.26,219682.0,32.1471,32.1737,32.1382,32.1737,219682.0
2023-05-18 13:55:00,36.26,36.26,36.21,36.25,154917.0,32.1737,32.1737,32.1293,32.1648,154917.0
2023-05-18 14:00:00,36.25,36.28,36.23,36.26,189731.0,32.1648,32.1914,32.1471,32.1737,189731.0
2023-05-18 14:05:00,36.25,36.3,36.25,36.27,291218.0,32.1648,32.2092,32.1648,32.1826,291218.0
2023-05-18 14:10:00,36.27,36.28,36.22,36.23,158375.0,32.1826,32.1914,32.1382,32.1471,158375.0
2023-05-18 14:15:00,36.23,36.27,36.23,36.26,123544.0,32.1471,32.1826,32.1471,32.1737,123544.0
2023-05-18 14:20:00,36.25,36.27,36.24,36.26,111257.0,32.1648,32.1826,32.1559,32.1737,111257.0
2023-05-18 14:25:00,36.26,36.3,36.25,36.27,174033.0,32.1737,32.2092,32.1648,32.1826,174033.0
2023-05-18 14:30:00,36.28,36.3,36.28,36.29,143389.0,32.1914,32.2092,32.1914,32.2003,143389.0
2023-05-18 14:35:00,36.29,36.31,36.28,36.3,184437.0,32.2003,32.218,32.1914,32.2092,184437.0
2023-05-18 14:40:00,36.3,36.31,36.24,36.25,233953.0,32.2092,32.218,32.1559,32.1648,233953.0
2023-05-18 14:45:00,36.25,36.27,36.23,36.27,191998.0,32.1648,32.1826,32.1471,32.1826,191998.0
2023-05-18 14:50:00,36.26,36.28,36.25,36.27,118084.0,32.1737,32.1914,32.1648,32.1826,118084.0
2023-05-18 14:55:00,36.27,36.31,36.27,36.3,328350.0,32.1826,32.218,32.1826,32.2092,328350.0
2023-05-18 15:00:00,36.3,36.33,36.29,36.3,207413.0,32.2092,32.2358,32.2003,32.2092,207413.0
2023-05-18 15:05:00,36.3,36.32,36.28,36.32,197715.0,32.2092,32.2269,32.1914,32.2269,197715.0
2023-05-18 15:10:00,36.31,36.33,36.29,36.33,240955.0,32.218,32.2358,32.2003,32.2358,240955.0
2023-05-18 15:15:00,36.33,36.34,36.3,36.34,339938.0,32.2358,32.2447,32.2092,32.2447,339938.0
2023-05-18 15:20:00,36.34,36.35,36.3,36.3,244187.0,32.2447,32.2535,32.2092,32.2092,244187.0
2023-05-18 15:25:00,36.3,36.33,36.3,36.33,156342.0,32.2092,32.2358,32.2092,32.2358,156342.0
2023-05-18 15:30:00,36.33,36.37,36.32,36.36,332968.0,32.2358,32.2713,32.2269,32.2624,332968.0
2023-05-18 15:35:00,36.37,36.38,36.35,36.38,419091.0,32.2713,32.2802,32.2535,32.2802,419091.0
2023-05-18 15:40:00,36.37,36.49,36.37,36.49,466318.0,32.2713,32.3778,32.2713,32.3778,466318.0
2023-05-18 15:45:00,36.48,36.57,36.48,36.5,647513.0,32.3689,32.4487,32.3689,32.3866,647513.0
2023-05-18 15:50:00,36.51,36.59,36.5,36.51,1019204.0,32.3955,32.4665,32.3866,32.3955,1019204.0
2023-05-18 15:55:00,36.52,36.55,36.46,36.49,2072335.0,32.4044,32.431,32.3511,32.3778,2072335.0
2023-05-19 09:30:00,36.65,36.75,36.57,36.71,1266812.0,32.5197,32.6085,32.4487,32.573,1266812.0
2023-05-19 09:35:00,36.72,36.74,36.62,36.67,277211.0,32.5818,32.5996,32.4931,32.5375,277211.0
2023-05-19 09:40:00,36.68,36.72,36.63,36.69,390135.0,32.5464,32.5818,32.502,32.5552,390135.0
2023-05-19 09:45:00,36.7,36.75,36.68,36.73,297382.0,32.5641,32.6085,32.5464,32.5907,297382.0
2023-05-19 09:50:00,36.73,36.79,36.72,36.75,496065.0,32.5907,32.644,32.5818,32.6085,496065.0
2023-05-19 09:55:00,36.75,36.76,36.71,36.73,173940.0,32.6085,32.6173,32.573,32.5907,173940.0
2023-05-19 10:00:00,36.73,36.76,36.67,36.67,279716.0,32.5907,32.6173,32.5375,32.5375,279716.0
2023-05-19 10:05:00,36.67,36.72,36.62,36.7,444622.0,32.5375,32.5818,32.4931,32.5641,444622.0
2023-05-19 10:10:00,36.71,36.71,36.66,36.69,161872.0,32.573,32.573,32.5286,32.5552,161872.0
2023-05-19 10:15:00,36.69,36.73,36.67,36.73,465556.0,32.5552,32.5907,32.5375,32.5907,465556.0
2023-05-19 10:20:00,36.72,36.77,36.72,36.76,321608.0,32.5818,32.6262,32.5818,32.6173,321608.0
2023-05-19 10:25:00,36.76,36.79,36.73,36.78,287521.0,32.6173,32.644,32.5907,32.6351,287521.0
2023-05-19 10:30:00,36.78,36.79,36.74,36.74,298733.0,32.6351,32.644,32.5996,32.5996,298733.0
2023-05-19 10:35:00,36.75,36.78,36.7,36.76,167546.0,32.6085,32.6351,32.5641,32.6173,167546.0
2023-05-19 10:40:00,36.76,36.78,36.75,36.75,167346.0,32.6173,32.6351,32.6085,32.6085,167346.0
2023-05-19 10:45:00,36.76,36.77,36.74,36.76,158402.0,32.6173,32.6262,32.5996,32.6173,158402.0
2023-05-19 10:50:00,36.76,36.83,36.75,36.8,284675.0,32.6173,32.6794,32.6085,32.6528,284675.0
2023-05-19 10:55:00,36.8,36.8,36.78,36.78,190259.0,32.6528,32.6528,32.6351,32.6351,190259.0
2023-05-19 11:00:00,36.78,36.88,36.77,36.87,368181.0,32.6351,32.7238,32.6262,32.7149,368181.0
2023-05-19 11:05:00,36.87,36.88,36.82,36.84,208765.0,32.7149,32.7238,32.6706,32.6883,208765.0
2023-05-19 11:10:00,36.83,36.89,36.83,36.88,253630.0,32.6794,32.7327,32.6794,32.7238,253630.0
2023-05-19 11:15:00,36.87,36.88,36.76,36.79,338625.0,32.7149,32.7238,32.6173,32.644,338625.0
2023-05-19 11:20:00,36.79,36.84,36.73,36.75,162098.0,32.644,32.6883,32.5907,32.6085,162098.0
2023-05-19 11:25:00,36.75,36.75,36.67,36.68,246648.0,32.6085,32.6085,32.5375,32.5464,246648.0
2023-05-19 11:30:00,36.69,36.69,36.59,36.63,329200.0,32.5552,32.5552,32.4665,32.502,329200.0
2023-05-19 11:35:00,36.63,36.63,36.52,36.61,390759.0,32.502,32.502,32.4044,32.4842,390759.0
2023-05-19 11:40:00,36.61,36.67,36.6,36.66,221460.0,32.4842,32.5375,32.4754,32.5286,221460.0
2023-05-19 11:45:00,36.66,36.74,36.65,36.68,165764.0,32.5286,32.5996,32.5197,32.5464,165764.0
2023-05-19 11:50:00,36.67,36.68,36.65,36.67,115578.0,32.5375,32.5464,32.5197,32.5375,115578.0
2023-05-19 11:55:00,36.66,36.7,36.64,36.66,199813.0,32.5286,32.5641,32.5109,32.5286,199813.0
2023-05-19 12:00:00,36.66,36.7,36.64,36.7,152783.0,32.5286,32.5641,32.5109,32.5641,152783.0
2023-05-19 12:05:00,36.7,36.7,36.64,36.66,109202.0,32.5641,32.5641,32.5109,32.5286,109202.0
2023-05-19 12:10:00,36.66,36.69,36.66,36.66,185834.0,32.5286,32.5552,32.5286,32.5286,185834.0
2023-05-19 12:15:00,36.66,36.7,36.65,36.66,232435.0,32.5286,32.5641,32.5197,32.5286,232435.0
2023-05-19 12:20:00,36.66,36.7,36.66,36.68,87923.0,32.5286,32.5641,32.5286,32.5464,87923.0
2023-05-19 12:25:00,36.69,36.69,36.63,36.65,125218.0,32.5552,32.5552,32.502,32.5197,125218.0
2023-05-19 12:30:00,36.65,36.66,36.61,36.63,114159.0,32.5197,32.5286,32.4842,32.502,114159.0
2023-05-19 12:35:00,36.64,36.7,36.63,36.69,116154.0,32.5109,32.5641,32.502,32.5552,116154.0
2023-05-19 12:40:00,36.69,36.72,36.67,36.72,92763.0,32.5552,32.5818,32.5375,32.5818,92763.0
2023-05-19 12:45:00,36.73,36.75,36.71,36.75,149507.0,32.5907,32.6085,32.573,32.6085,149507.0
2023-05-19 12:50:00,36.74,36.77,36.73,36.76,75937.0,32.5996,32.6262,32.5907,32.6173,75937.0
2023-05-19 12:55:00,36.76,36.77,36.73,36.74,117492.0,32.6173,32.6262,32.5907,32.5996,117492.0
2023-05-19 13:00:00,36.75,36.79,36.74,36.79,100631.0,32.6085,32.644,32.5996,32.644,100631.0
2023-05-19 13:05:00,36.78,36.79,36.75,36.76,81077.0,32.6351,32.644,32.6085,32.6173,81077.0
2023-05-19 13:10:00,36.75,36.76,36.72,36.73,105487.0,32.6085,32.6173,32.5818,32.5907,105487.0
2023-05-19 13:15:00,36.73,36.74,36.7,36.7,131901.0,32.5907,32.5996,32.5641,32.5641,131901.0
2023-05-19 13:20:00,36.7,36.71,36.68,36.68,94739.0,32.5641,32.573,32.5464,32.5464,94739.0
2023-05-19 13:25:00,36.69,36.69,36.67,36.68,70417.0,32.5552,32.5552,32.5375,32.5464,70417.0
2023-05-19 13:30:00,36.67,36.69,36.66,36.67,182193.0,32.5375,32.5552,32.5286,32.5375,182193.0
2023-05-19 13:35:00,36.67,36.68,36.63,36.66,121645.0,32.5375,32.5464,32.502,32.5286,121645.0
2023-05-19 13:40:00,36.66,36.68,36.64,36.66,119146.0,32.5286,32.5464,32.5109,32.5286,119146.0
2023-05-19 13:45:00,36.66,36.69,36.66,36.66,68501.0,32.5286,32.5552,32.5286,32.5286,68501.0
2023-05-19 13:50:00,36.67,36.67,36.63,36.65,78424.0,32.5375,32.5375,32.502,32.5197,78424.0
2023-05-19 13:55:00,36.65,36.65,36.61,36.61,81219.0,32.5197,32.5197,32.4842,32.4842,81219.0
2023-05-19 14:00:00,36.61,36.63,36.6,36.63,105582.0,32.4842,32.502,32.4754,32.502,105582.0
2023-05-19 14:05:00,36.63,36.67,36.62,36.66,67019.0,32.502,32.5375,32.4931,32.5286,67019.0
2023-05-19 14:10:00,36.66,36.67,36.62,36.63,177188.0,32.5286,32.5375,32.4931,32.502,177188.0
2023-05-19 14:15:00,36.63,36.68,36.6,36.68,284854.0,32.502,32.5464,32.4754,32.5464,284854.0
2023-05-19 14:20:00,36.68,36.7,36.66,36.67,322267.0,32.5464,32.5641,32.5286,32.5375,322267.0
2023-05-19 14:25:00,36.67,36.68,36.62,36.63,85306.0,32.5375,32.5464,32.4931,32.502,85306.0
2023-05-19 14:30:00,36.62,36.65,36.61,36.63,176200.0,32.4931,32.5197,32.4842,32.502,176200.0
2023-05-19 14:35:00,36.64,36.69,36.62,36.69,125119.0,32.5109,32.5552,32.4931,32.5552,125119.0
2023-05-19 14:40:00,36.69,36.69,36.66,36.66,176938.0,32.5552,32.5552,32.5286,32.5286,176938.0
2023-05-19 14:45:00,36.67,36.67,36.63,36.65,177607.0,32.5375,32.5375,32.502,32.5197,177607.0
2023-05-19 14:50:00,36.65,36.7,36.64,36.69,126142.0,32.5197,32.5641,32.5109,32.5552,126142.0
2023-05-19 14:55:00,36.69,36.71,36.66,36.71,183737.0,32.5552,32.573,32.5286,32.573,183737.0
2023-05-19 15:00:00,36.7,36.7,36.66,36.66,109256.0,32.5641,32.5641,32.5286,32.5286,109256.0
2023-05-19 15:05:00,36.67,36.68,36.63,36.66,200198.0,32.5375,32.5464,32.502,32.5286,200198.0
2023-05-19 15:10:00,36.66,36.69,36.65,36.68,103183.0,32.5286,32.5552,32.5197,32.5464,103183.0
2023-05-19 15:15:00,36.67,36.68,36.65,36.68,114522.0,32.5375,32.5464,32.5197,32.5464,114522.0
2023-05-19 15:20:00,36.68,36.68,36.66,36.67,149649.0,32.5464,32.5464,32.5286,32.5375,149649.0
2023-05-19 15:25:00,36.68,36.68,36.65,36.67,160324.0,32.5464,32.5464,32.5197,32.5375,160324.0
2023-05-19 15:30:00,36.68,36.72,36.65,36.7,158920.0,32.5464,32.5818,32.5197,32.5641,158920.0
2023-05-19 15:35:00,36.7,36.72,36.69,36.7,277264.0,32.5641,32.5818,32.5552,32.5641,277264.0
2023-05-19 15:40:00,36.7,36.71,36.68,36.7,311601.0,32.5641,32.573,32.5464,32.5641,311601.0
2023-05-19 15:45:00,36.7,36.73,36.69,36.72,403727.0,32.5641,32.5907,32.5552,32.5818,403727.0
2023-05-19 15:50:00,36.71,36.76,36.67,36.75,528622.0,32.573,32.6173,32.5375,32.6085,528622.0
2023-05-19 15:55:00,36.75,36.77,36.7,36.77,1745931.0,32.6085,32.6262,32.5641,32.6262,1745931.0
2023-05-22 09:30:00,36.86,36.88,36.75,36.86,545509.0,32.7061,32.7238,32.6085,32.7061,545509.0
2023-05-22 09:35:00,36.86,37.07,36.84,37.01,598307.0,32.7061,32.8924,32.6883,32.8392,598307.0
2023-05-22 09:40:00,37.0,37.16,37.0,37.15,521446.0,32.8303,32.9723,32.8303,32.9634,521446.0
2023-05-22 09:45:00,37.15,37.16,37.0,37.01,2514055.0,32.9634,32.9723,32.8303,32.8392,2514055.0
2023-05-22 09:50:00,37.01,37.02,36.88,36.89,290913.0,32.8392,32.848,32.7238,32.7327,290913.0
2023-05-22 09:55:00,36.89,36.89,36.79,36.84,263950.0,32.7327,32.7327,32.644,32.6883,263950.0
2023-05-22 10:00:00,36.84,36.86,36.79,36.82,249133.0,32.6883,32.7061,32.644,32.6706,249133.0
2023-05-22 10:05:00,36.83,36.9,36.81,36.84,410131.0,32.6794,32.7416,32.6617,32.6883,410131.0
2023-05-22 10:10:00,36.84,37.0,36.83,36.95,351114.0,32.6883,32.8303,32.6794,32.7859,351114.0
2023-05-22 10:15:00,36.95,36.98,36.92,36.94,216273.0,32.7859,32.8125,32.7593,32.7771,216273.0
2023-05-22 10:20:00,36.94,36.98,36.89,36.98,200566.0,32.7771,32.8125,32.7327,32.8125,200566.0
2023-05-22 10:25:00,36.97,36.99,36.93,36.97,178294.0,32.8037,32.8214,32.7682,32.8037,178294.0
2023-05-22 10:30:00,36.97,36.99,36.94,36.96,206938.0,32.8037,32.8214,32.7771,32.7948,206938.0
2023-05-22 10:35:00,36.97,36.99,36.93,36.97,246523.0,32.8037,32.8214,32.7682,32.8037,246523.0
2023-05-22 10:40:00,36.97,37.04,36.96,36.98,223831.0,32.8037,32.8658,32.7948,32.8125,223831.0
2023-05-22 10:45:00,36.98,37.0,36.93,36.96,199753.0,32.8125,32.8303,32.7682,32.7948,199753.0
2023-05-22 10:50:00,36.95,36.96,36.9,36.96,213533.0,32.7859,32.7948,32.7416,32.7948,213533.0
2023-05-22 10:55:00,36.95,36.99,36.92,36.98,187240.0,32.7859,32.8214,32.7593,32.8125,187240.0
2023-05-22 11:00:00,36.99,37.1,36.97,37.08,589230.0,32.8214,32.919,32.8037,32.9013,589230.0
2023-05-22 11:05:00,37.08,37.98,37.07,37.27,6301671.0,32.9013,33.6998,32.8924,33.0699,6301671.0
2023-05-22 11:10:00,37.27,38.14,37.13,37.9,4107491.0,33.0699,33.8418,32.9456,33.6289,4107491.0
2023-05-22 11:15:00,37.89,38.48,37.84,38.21,5399514.0,33.62,34.1435,33.5756,33.9039,5399514.0
2023-05-22 11:20:00,38.21,38.29,37.9,38.02,2870963.0,33.9039,33.9749,33.6289,33.7353,2870963.0
2023-05-22 11:25:00,38.02,38.08,37.75,37.98,2187401.0,33.7353,33.7886,33.4958,33.6998,2187401.0
2023-05-22 11:30:00,37.97,38.13,37.95,38.12,1222715.0,33.691,33.8329,33.6732,33.8241,1222715.0
2023-05-22 11:35:00,38.13,38.39,38.03,38.36,1921526.0,33.8329,34.0636,33.7442,34.037,1921526.0
2023-05-22 11:40:00,38.36,38.45,38.16,38.27,1908246.0,34.037,34.1169,33.8596,33.9572,1908246.0
2023-05-22 11:45:00,38.27,38.37,38.18,38.32,1358391.0,33.9572,34.0459,33.8773,34.0015,1358391.0
2023-05-22 11:50:00,38.31,38.37,38.22,38.34,871821.0,33.9927,34.0459,33.9128,34.0193,871821.0
2023-05-22 11:55:00,38.34,38.38,38.07,38.17,1307459.0,34.0193,34.0548,33.7797,33.8684,1307459.0
2023-05-22 12:00:00,38.17,38.27,38.09,38.1,677880.0,33.8684,33.9572,33.7975,33.8063,677880.0
2023-05-22 12:05:00,38.1,38.17,38.07,38.12,534715.0,33.8063,33.8684,33.7797,33.8241,534715.0
2023-05-22 12:10:00,38.12,38.16,38.03,38.06,789633.0,33.8241,33.8596,33.7442,33.7708,789633.0
2023-05-22 12:15:00,38.05,38.07,38.0,38.02,519700.0,33.762,33.7797,33.7176,33.7353,519700.0
2023-05-22 12:20:00,38.01,38.08,37.86,37.89,993065.0,33.7265,33.7886,33.5934,33.62,993065.0
2023-05-22 12:25:00,37.89,38.12,37.82,37.96,923543.0,33.62,33.8241,33.5579,33.6821,923543.0
2023-05-22 12:30:00,37.95,38.03,37.89,37.99,587977.0,33.6732,33.7442,33.62,33.7087,587977.0
2023-05-22 12:35:00,37.98,38.05,37.97,37.99,414687.0,33.6998,33.762,33.691,33.7087,414687.0
2023-05-22 12:40:00,37.99,38.14,37.96,38.09,387839.0,33.7087,33.8418,33.6821,33.7975,387839.0
2023-05-22 12:45:00,38.09,38.22,38.03,38.16,583344.0,33.7975,33.9128,33.7442,33.8596,583344.0
2023-05-22 12:50:00,38.17,38.2,38.11,38.16,299232.0,33.8684,33.8951,33.8152,33.8596,299232.0
2023-05-22 12:55:00,38.16,38.26,38.12,38.18,451576.0,33.8596,33.9483,33.8241,33.8773,451576.0
2023-05-22 13:00:00,38.18,38.3,38.17,38.26,523154.0,33.8773,33.9838,33.8684,33.9483,523154.0
2023-05-22 13:05:00,38.27,38.36,38.26,38.3,573900.0,33.9572,34.037,33.9483,33.9838,573900.0
2023-05-22 13:10:00,38.31,38.34,38.23,38.27,430707.0,33.9927,34.0193,33.9217,33.9572,430707.0
2023-05-22 13:15:00,38.27,38.32,38.21,38.3,499036.0,33.9572,34.0015,33.9039,33.9838,499036.0
2023-05-22 13:20:00,38.3,38.31,38.24,38.27,389211.0,33.9838,33.9927,33.9305,33.9572,389211.0
2023-05-22 13:25:00,38.27,38.32,38.26,38.29,453111.0,33.9572,34.0015,33.9483,33.9749,453111.0
2023-05-22 13:30:00,38.29,38.4,38.27,38.39,534245.0,33.9749,34.0725,33.9572,34.0636,534245.0
2023-05-22 13:35:00,38.39,38.41,38.26,38.28,697830.0,34.0636,34.0814,33.9483,33.966,697830.0
2023-05-22 13:40:00,38.27,38.33,38.24,38.26,354294.0,33.9572,34.0104,33.9305,33.9483,354294.0
2023-05-22 13:45:00,38.27,38.34,38.25,38.33,365393.0,33.9572,34.0193,33.9394,34.0104,365393.0
2023-05-22 13:50:00,38.33,38.34,38.27,38.31,392076.0,34.0104,34.0193,33.9572,33.9927,392076.0
2023-05-22 13:55:00,38.3,38.33,38.25,38.29,357544.0,33.9838,34.0104,33.9394,33.9749,357544.0
2023-05-22 14:00:00,38.28,38.32,38.25,38.29,460050.0,33.966,34.0015,33.9394,33.9749,460050.0
2023-05-22 14:05:00,38.3,38.43,38.29,38.34,598842.0,33.9838,34.0991,33.9749,34.0193,598842.0
2023-05-22 14:10:00,38.34,38.4,38.32,38.39,302203.0,34.0193,34.0725,34.0015,34.0636,302203.0
2023-05-22 14:15:00,38.39,38.47,38.38,38.41,584089.0,34.0636,34.1346,34.0548,34.0814,584089.0
2023-05-22 14:20:00,38.41,38.48,38.3,38.45,864513.0,34.0814,34.1435,33.9838,34.1169,864513.0
2023-05-22 14:25:00,38.45,38.5,38.44,38.49,596107.0,34.1169,34.1612,34.108,34.1524,596107.0
2023-05-22 14:30:00,38.49,38.5,38.36,38.37,661832.0,34.1524,34.1612,34.037,34.0459,661832.0
2023-05-22 14:35:00,38.36,38.5,38.33,38.48,641840.0,34.037,34.1612,34.0104,34.1435,641840.0
2023-05-22 14:40:00,38.48,38.55,38.44,38.54,927034.0,34.1435,34.2056,34.108,34.1967,927034.0
2023-05-22 14:45:00,38.53,38.54,38.5,38.53,443603.0,34.1879,34.1967,34.1612,34.1879,443603.0
2023-05-22 14:50:00,38.53,38.62,38.52,38.59,627300.0,34.1879,34.2677,34.179,34.2411,627300.0
2023-05-22 14:55:00,38.59,38.59,38.51,38.57,540584.0,34.2411,34.2411,34.1701,34.2234,540584.0
2023-05-22 15:00:00,38.57,38.64,38.53,38.55,537421.0,34.2234,34.2855,34.1879,34.2056,537421.0
2023-05-22 15:05:00,38.54,38.55,38.42,38.45,555990.0,34.1967,34.2056,34.0903,34.1169,555990.0
2023-05-22 15:10:00,38.45,38.45,38.37,38.44,519270.0,34.1169,34.1169,34.0459,34.108,519270.0
2023-05-22 15:15:00,38.43,38.58,38.42,38.57,669623.0,34.0991,34.2322,34.0903,34.2234,669623.0
2023-05-22 15:20:00,38.57,38.67,38.57,38.66,808241.0,34.2234,34.3121,34.2234,34.3032,808241.0
2023-05-22 15:25:00,38.66,38.68,38.56,38.58,1040259.0,34.3032,34.321,34.2145,34.2322,1040259.0
2023-05-22 15:30:00,38.58,38.62,38.56,38.57,634964.0,34.2322,34.2677,34.2145,34.2234,634964.0
2023-05-22 15:35:00,38.57,38.74,38.55,38.66,1747892.0,34.2234,34.3742,34.2056,34.3032,1747892.0
2023-05-22 15:40:00,38.66,38.73,38.61,38.7,1196004.0,34.3032,34.3653,34.2589,34.3387,1196004.0
2023-05-22 15:45:00,38.71,38.75,38.65,38.7,1810325.0,34.3476,34.3831,34.2943,34.3387,1810325.0
2023-05-22 15:50:00,38.7,38.77,38.67,38.76,1903845.0,34.3387,34.4008,34.3121,34.3919,1903845.0
2023-05-22 15:55:00,38.77,38.87,38.73,38.74,4069249.0,34.4008,34.4896,34.3653,34.3742,4069249.0
2023-05-23 09:30:00,38.55,38.65,38.06,38.18,2760473.0,34.2056,34.2943,33.7708,33.8773,2760473.0
2023-05-23 09:35:00,38.17,38.38,38.02,38.37,1486691.0,33.8684,34.0548,33.7353,34.0459,1486691.0
2023-05-23 09:40:00,38.37,38.38,38.08,38.11,943144.0,34.0459,34.0548,33.7886,33.8152,943144.0
2023-05-23 09:45:00,38.12,38.22,38.03,38.08,821560.0,33.8241,33.9128,33.7442,33.7886,821560.0
2023-05-23 09:50:00,38.08,38.21,38.04,38.14,890269.0,33.7886,33.9039,33.7531,33.8418,890269.0
2023-05-23 09:55:00,38.14,38.22,38.06,38.09,625470.0,33.8418,33.9128,33.7708,33.7975,625470.0
2023-05-23 10:00:00,38.08,38.21,38.0,38.2,971808.0,33.7886,33.9039,33.7176,33.8951,971808.0
2023-05-23 10:05:00,38.19,38.25,38.14,38.2,519909.0,33.8862,33.9394,33.8418,33.8951,519909.0
2023-05-23 10:10:00,38.2,38.33,38.2,38.33,546953.0,33.8951,34.0104,33.8951,34.0104,546953.0
2023-05-23 10:15:00,38.33,38.33,38.1,38.12,650796.0,34.0104,34.0104,33.8063,33.8241,650796.0
2023-05-23 10:20:00,38.13,38.3,38.09,38.3,485395.0,33.8329,33.9838,33.7975,33.9838,485395.0
2023-05-23 10:25:00,38.3,38.42,38.28,38.39,855266.0,33.9838,34.0903,33.966,34.0636,855266.0
2023-05-23 10:30:00,38.38,38.45,38.38,38.4,691343.0,34.0548,34.1169,34.0548,34.0725,691343.0
2023-05-23 10:35:00,38.41,38.52,38.4,38.52,606703.0,34.0814,34.179,34.0725,34.179,606703.0
2023-05-23 10:40:00,38.52,38.62,38.51,38.61,642704.0,34.179,34.2677,34.1701,34.2589,642704.0
2023-05-23 10:45:00,38.61,38.78,38.6,38.73,1135813.0,34.2589,34.4097,34.25,34.3653,1135813.0
2023-05-23 10:50:00,38.73,38.85,38.68,38.79,1211413.0,34.3653,34.4718,34.321,34.4186,1211413.0
2023-05-23 10:55:00,38.8,38.81,38.63,38.64,1338704.0,34.4274,34.4363,34.2766,34.2855,1338704.0
2023-05-23 11:00:00,38.64,38.65,38.49,38.57,747140.0,34.2855,34.2943,34.1524,34.2234,747140.0
2023-05-23 11:05:00,38.57,38.71,38.55,38.71,559592.0,34.2234,34.3476,34.2056,34.3476,559592.0
2023-05-23 11:10:00,38.71,38.86,38.7,38.84,458796.0,34.3476,34.4807,34.3387,34.4629,458796.0
2023-05-23 11:15:00,38.85,38.93,38.81,38.89,870111.0,34.4718,34.5428,34.4363,34.5073,870111.0
2023-05-23 11:20:00,38.89,38.95,38.84,38.91,535304.0,34.5073,34.5605,34.4629,34.525,535304.0
2023-05-23 11:25:00,38.91,39.03,38.9,39.02,974051.0,34.525,34.6315,34.5162,34.6226,974051.0
2023-05-23 11:30:00,39.03,39.29,39.02,39.29,1483581.0,34.6315,34.8622,34.6226,34.8622,1483581.0
2023-05-23 11:35:00,39.29,39.3,39.1,39.22,1218331.0,34.8622,34.8711,34.6936,34.8001,1218331.0
2023-05-23 11:40:00,39.22,39.45,39.19,39.43,1279197.0,34.8001,35.0042,34.7735,34.9864,1279197.0
2023-05-23 11:45:00,39.43,39.55,39.41,39.48,1287744.0,34.9864,35.0929,34.9687,35.0308,1287744.0
2023-05-23 11:50:00,39.48,39.6,39.44,39.5,1012771.0,35.0308,35.1373,34.9953,35.0486,1012771.0
2023-05-23 11:55:00,39.5,39.52,39.43,39.47,823062.0,35.0486,35.0663,34.9864,35.0219,823062.0
2023-05-23 12:00:00,39.47,39.57,39.46,39.52,589609.0,35.0219,35.1107,35.0131,35.0663,589609.0
2023-05-23 12:05:00,39.52,39.62,39.51,39.62,506356.0,35.0663,35.155,35.0574,35.155,506356.0
2023-05-23 12:10:00,39.62,39.62,39.48,39.55,773642.0,35.155,35.155,35.0308,35.0929,773642.0
2023-05-23 12:15:00,39.55,39.7,39.52,39.7,708582.0,35.0929,35.226,35.0663,35.226,708582.0
2023-05-23 12:20:00,39.7,39.77,39.62,39.75,938345.0,35.226,35.2881,35.155,35.2704,938345.0
2023-05-23 12:25:00,39.76,39.76,39.68,39.71,689651.0,35.2793,35.2793,35.2083,35.2349,689651.0
2023-05-23 12:30:00,39.71,39.79,39.7,39.78,580613.0,35.2349,35.3059,35.226,35.297,580613.0
2023-05-23 12:35:00,39.78,39.8,39.68,39.77,917811.0,35.297,35.3147,35.2083,35.2881,917811.0
2023-05-23 12:40:00,39.76,39.84,39.74,39.78,692145.0,35.2793,35.3502,35.2615,35.297,692145.0
2023-05-23 12:45:00,39.77,39.84,39.68,39.7,551444.0,35.2881,35.3502,35.2083,35.226,551444.0
2023-05-23 12:50:00,39.69,39.77,39.67,39.76,634088.0,35.2171,35.2881,35.1994,35.2793,634088.0
2023-05-23 12:55:00,39.75,39.92,39.75,39.91,695422.0,35.2704,35.4212,35.2704,35.4123,695422.0
2023-05-23 13:00:00,39.91,40.04,39.91,40.01,1122183.0,35.4123,35.5277,35.4123,35.5011,1122183.0
2023-05-23 13:05:00,40.0,40.14,39.95,40.08,1165831.0,35.4922,35.6164,35.4478,35.5632,1165831.0
2023-05-23 13:10:00,40.05,40.06,39.78,39.91,873308.0,35.5366,35.5454,35.297,35.4123,873308.0
2023-05-23 13:15:00,39.91,39.91,39.63,39.66,815803.0,35.4123,35.4123,35.1639,35.1905,815803.0
2023-05-23 13:20:00,39.66,39.72,39.59,39.65,863977.0,35.1905,35.2438,35.1284,35.1816,863977.0
2023-05-23 13:25:00,39.65,39.67,39.52,39.54,664812.0,35.1816,35.1994,35.0663,35.084,664812.0
2023-05-23 13:30:00,39.54,39.66,39.47,39.66,555916.0,35.084,35.1905,35.0219,35.1905,555916.0
2023-05-23 13:35:00,39.66,39.73,39.63,39.73,499900.0,35.1905,35.2526,35.1639,35.2526,499900.0
2023-05-23 13:40:00,39.73,39.74,39.65,39.7,353043.0,35.2526,35.2615,35.1816,35.226,353043.0
2023-05-23 13:45:00,39.7,39.8,39.7,39.77,412991.0,35.226,35.3147,35.226,35.2881,412991.0
2023-05-23 13:50:00,39.77,39.83,39.76,39.82,454310.0,35.2881,35.3414,35.2793,35.3325,454310.0
2023-05-23 13:55:00,39.82,39.88,39.81,39.86,649875.0,35.3325,35.3857,35.3236,35.368,649875.0
2023-05-23 14:00:00,39.86,39.89,39.77,39.81,628401.0,35.368,35.3946,35.2881,35.3236,628401.0
2023-05-23 14:05:00,39.82,39.83,39.67,39.71,625558.0,35.3325,35.3414,35.1994,35.2349,625558.0
2023-05-23 14:10:00,39.71,39.79,39.66,39.77,527595.0,35.2349,35.3059,35.1905,35.2881,527595.0
2023-05-23 14:15:00,39.77,39.87,39.75,39.77,475978.0,35.2881,35.3769,35.2704,35.2881,475978.0
2023-05-23 14:20:00,39.77,39.82,39.7,39.78,768866.0,35.2881,35.3325,35.226,35.297,768866.0
2023-05-23 14:25:00,39.77,39.81,39.73,39.8,558460.0,35.2881,35.3236,35.2526,35.3147,558460.0
2023-05-23 14:30:00,39.8,39.88,39.74,39.87,683844.0,35.3147,35.3857,35.2615,35.3769,683844.0
2023-05-23 14:35:00,39.87,39.92,39.8,39.89,658942.0,35.3769,35.4212,35.3147,35.3946,658942.0
2023-05-23 14:40:00,39.89,39.95,39.86,39.95,535644.0,35.3946,35.4478,35.368,35.4478,535644.0
2023-05-23 14:45:00,39.95,39.95,39.83,39.84,563427.0,35.4478,35.4478,35.3414,35.3502,563427.0
2023-05-23 14:50:00,39.84,39.89,39.81,39.85,503572.0,35.3502,35.3946,35.3236,35.3591,503572.0
2023-05-23 14:55:00,39.86,39.92,39.84,39.91,426703.0,35.368,35.4212,35.3502,35.4123,426703.0
2023-05-23 15:00:00,39.91,39.91,39.84,39.85,394514.0,35.4123,35.4123,35.3502,35.3591,394514.0
2023-05-23 15:05:00,39.85,39.87,39.73,39.8,803953.0,35.3591,35.3769,35.2526,35.3147,803953.0
2023-05-23 15:10:00,39.8,39.88,39.77,39.87,591267.0,35.3147,35.3857,35.2881,35.3769,591267.0
2023-05-23 15:15:00,39.87,39.88,39.74,39.75,766440.0,35.3769,35.3857,35.2615,35.2704,766440.0
2023-05-23 15:20:00,39.74,39.83,39.72,39.8,677475.0,35.2615,35.3414,35.2438,35.3147,677475.0
2023-05-23 15:25:00,39.8,39.82,39.74,39.79,646448.0,35.3147,35.3325,35.2615,35.3059,646448.0
2023-05-23 15:30:00,39.79,39.8,39.68,39.75,757885.0,35.3059,35.3147,35.2083,35.2704,757885.0
2023-05-23 15:35:00,39.74,39.78,39.72,39.73,731968.0,35.2615,35.297,35.2438,35.2526,731968.0
2023-05-23 15:40:00,39.73,39.74,39.69,39.72,749738.0,35.2526,35.2615,35.2171,35.2438,749738.0
2023-05-23 15:45:00,39.72,39.81,39.7,39.79,979131.0,35.2438,35.3236,35.226,35.3059,979131.0
2023-05-23 15:50:00,39.79,39.79,39.63,39.68,1457085.0,35.3059,35.3059,35.1639,35.2083,1457085.0
2023-05-23 15:55:00,39.68,39.73,39.64,39.64,4153962.0,35.2083,35.2526,35.1728,35.1728,4153962.0
2023-05-24 09:30:00,40.1,40.14,39.61,39.8,1932930.0,35.5809,35.6164,35.1462,35.3147,1932930.0
2023-05-24 09:35:00,39.79,39.9,39.43,39.48,718620.0,35.3059,35.4035,34.9864,35.0308,718620.0
2023-05-24 09:40:00,39.48,39.48,39.31,39.39,549323.0,35.0308,35.0308,34.88,34.9509,549323.0
2023-05-24 09:45:00,39.38,39.39,39.08,39.22,863649.0,34.9421,34.9509,34.6759,34.8001,863649.0
2023-05-24 09:50:00,39.22,39.31,39.03,39.16,532799.0,34.8001,34.88,34.6315,34.7469,532799.0
2023-05-24 09:55:00,39.16,39.17,39.03,39.04,366040.0,34.7469,34.7557,34.6315,34.6404,366040.0
2023-05-24 10:00:00,39.04,39.07,38.98,39.05,622505.0,34.6404,34.667,34.5872,34.6493,622505.0
2023-05-24 10:05:00,39.06,39.09,38.82,38.85,820688.0,34.6581,34.6848,34.4452,34.4718,820688.0
2023-05-24 10:10:00,38.85,39.09,38.82,39.09,637804.0,34.4718,34.6848,34.4452,34.6848,637804.0
2023-05-24 10:15:00,39.09,39.14,39.01,39.11,582434.0,34.6848,34.7291,34.6138,34.7025,582434.0
2023-05-24 10:20:00,39.1,39.19,39.09,39.16,420389.0,34.6936,34.7735,34.6848,34.7469,420389.0
2023-05-24 10:25:00,39.16,39.31,39.16,39.3,355964.0,34.7469,34.88,34.7469,34.8711,355964.0
2023-05-24 10:30:00,39.3,39.5,39.29,39.45,878261.0,34.8711,35.0486,34.8622,35.0042,878261.0
2023-05-24 10:35:00,39.45,39.45,39.23,39.25,387488.0,35.0042,35.0042,34.809,34.8267,387488.0
2023-05-24 10:40:00,39.26,39.39,39.21,39.34,350914.0,34.8356,34.9509,34.7912,34.9066,350914.0
2023-05-24 10:45:00,39.35,39.37,39.22,39.26,282533.0,34.9155,34.9332,34.8001,34.8356,282533.0
2023-05-24 10:50:00,39.26,39.32,39.21,39.28,213902.0,34.8356,34.8888,34.7912,34.8533,213902.0
2023-05-24 10:55:00,39.28,39.3,39.22,39.26,184645.0,34.8533,34.8711,34.8001,34.8356,184645.0
2023-05-24 11:00:00,39.26,39.26,39.17,39.2,181575.0,34.8356,34.8356,34.7557,34.7824,181575.0
2023-05-24 11:05:00,39.2,39.2,39.07,39.1,292892.0,34.7824,34.7824,34.667,34.6936,292892.0
2023-05-24 11:10:00,39.09,39.14,39.02,39.08,297389.0,34.6848,34.7291,34.6226,34.6759,297389.0
2023-05-24 11:15:00,39.07,39.16,39.05,39.15,232055.0,34.667,34.7469,34.6493,34.738,232055.0
2023-05-24 11:20:00,39.15,39.29,39.14,39.27,259866.0,34.738,34.8622,34.7291,34.8445,259866.0
2023-05-24 11:25:00,39.27,39.31,39.21,39.22,204259.0,34.8445,34.88,34.7912,34.8001,204259.0
2023-05-24 11:30:00,39.22,39.24,39.14,39.22,281630.0,34.8001,34.8179,34.7291,34.8001,281630.0
2023-05-24 11:35:00,39.23,39.23,39.16,39.18,147345.0,34.809,34.809,34.7469,34.7646,147345.0
2023-05-24 11:40:00,39.18,39.18,38.96,39.01,383183.0,34.7646,34.7646,34.5694,34.6138,383183.0
2023-05-24 11:45:00,39.02,39.03,38.91,38.93,264201.0,34.6226,34.6315,34.525,34.5428,264201.0
2023-05-24 11:50:00,38.93,38.96,38.87,38.93,354023.0,34.5428,34.5694,34.4896,34.5428,354023.0
2023-05-24 11:55:00,38.93,38.97,38.92,38.95,221839.0,34.5428,34.5783,34.5339,34.5605,221839.0
2023-05-24 12:00:00,38.94,39.05,38.94,39.05,266536.0,34.5517,34.6493,34.5517,34.6493,266536.0
2023-05-24 12:05:00,39.05,39.06,39.02,39.04,206223.0,34.6493,34.6581,34.6226,34.6404,206223.0
2023-05-24 12:10:00,39.04,39.07,39.03,39.04,212095.0,34.6404,34.667,34.6315,34.6404,212095.0
2023-05-24 12:15:00,39.05,39.05,38.99,39.03,213447.0,34.6493,34.6493,34.596,34.6315,213447.0
2023-05-24 12:20:00,39.02,39.05,38.98,39.02,269694.0,34.6226,34.6493,34.5872,34.6226,269694.0
2023-05-24 12:25:00,39.02,39.03,38.91,38.93,391668.0,34.6226,34.6315,34.525,34.5428,391668.0
2023-05-24 12:30:00,38.93,38.93,38.88,38.91,169625.0,34.5428,34.5428,34.4984,34.525,169625.0
2023-05-24 12:35:00,38.91,38.97,38.91,38.97,139345.0,34.525,34.5783,34.525,34.5783,139345.0
2023-05-24 12:40:00,38.97,39.03,38.91,38.91,329988.0,34.5783,34.6315,34.525,34.525,329988.0
2023-05-24 12:45:00,38.91,38.93,38.88,38.93,236840.0,34.525,34.5428,34.4984,34.5428,236840.0
2023-05-24 12:50:00,38.93,39.0,38.92,38.95,185390.0,34.5428,34.6049,34.5339,34.5605,185390.0
2023-05-24 12:55:00,38.96,39.0,38.95,38.98,89028.0,34.5694,34.6049,34.5605,34.5872,89028.0
2023-05-24 13:00:00,38.98,39.01,38.96,38.98,119388.0,34.5872,34.6138,34.5694,34.5872,119388.0
2023-05-24 13:05:00,38.98,39.0,38.93,38.94,88241.0,34.5872,34.6049,34.5428,34.5517,88241.0
2023-05-24 13:10:00,38.94,38.98,38.92,38.94,204443.0,34.5517,34.5872,34.5339,34.5517,204443.0
2023-05-24 13:15:00,38.94,39.01,38.93,38.95,251647.0,34.5517,34.6138,34.5428,34.5605,251647.0
2023-05-24 13:20:00,38.95,38.96,38.88,38.9,166203.0,34.5605,34.5694,34.4984,34.5162,166203.0
2023-05-24 13:25:00,38.9,38.92,38.88,38.9,202896.0,34.5162,34.5339,34.4984,34.5162,202896.0
2023-05-24 13:30:00,38.9,38.95,38.89,38.95,128182.0,34.5162,34.5605,34.5073,34.5605,128182.0
2023-05-24 13:35:00,38.93,39.03,38.93,39.0,228561.0,34.5428,34.6315,34.5428,34.6049,228561.0
2023-05-24 13:40:00,38.99,39.01,38.96,38.96,161923.0,34.596,34.6138,34.5694,34.5694,161923.0
2023-05-24 13:45:00,38.97,38.98,38.87,38.9,207012.0,34.5783,34.5872,34.4896,34.5162,207012.0
2023-05-24 13:50:00,38.91,38.92,38.88,38.89,108306.0,34.525,34.5339,34.4984,34.5073,108306.0
2023-05-24 13:55:00,38.89,38.93,38.87,38.88,159913.0,34.5073,34.5428,34.4896,34.4984,159913.0
2023-05-24 14:00:00,38.88,38.92,38.87,38.88,140242.0,34.4984,34.5339,34.4896,34.4984,140242.0
2023-05-24 14:05:00,38.88,38.91,38.86,38.87,205030.0,34.4984,34.525,34.4807,34.4896,205030.0
2023-05-24 14:10:00,38.86,38.89,38.83,38.88,189744.0,34.4807,34.5073,34.4541,34.4984,189744.0
2023-05-24 14:15:00,38.87,38.9,38.85,38.9,164348.0,34.4896,34.5162,34.4718,34.5162,164348.0
2023-05-24 14:20:00,38.9,38.92,38.87,38.89,141606.0,34.5162,34.5339,34.4896,34.5073,141606.0
2023-05-24 14:25:00,38.89,38.89,38.84,38.85,138723.0,34.5073,34.5073,34.4629,34.4718,138723.0
2023-05-24 14:30:00,38.86,38.89,38.83,38.84,235423.0,34.4807,34.5073,34.4541,34.4629,235423.0
2023-05-24 14:35:00,38.84,38.9,38.84,38.88,146159.0,34.4629,34.5162,34.4629,34.4984,146159.0
2023-05-24 14:40:00,38.88,38.91,38.87,38.88,122602.0,34.4984,34.525,34.4896,34.4984,122602.0
2023-05-24 14:45:00,38.88,38.92,38.88,38.91,183481.0,34.4984,34.5339,34.4984,34.525,183481.0
2023-05-24 14:50:00,38.91,38.91,38.83,38.84,177964.0,34.525,34.525,34.4541,34.4629,177964.0
2023-05-24 14:55:00,38.84,38.84,38.77,38.78,261433.0,34.4629,34.4629,34.4008,34.4097,261433.0
2023-05-24 15:00:00,38.77,38.78,38.66,38.71,456059.0,34.4008,34.4097,34.3032,34.3476,456059.0
2023-05-24 15:05:00,38.71,38.76,38.69,38.69,242987.0,34.3476,34.3919,34.3298,34.3298,242987.0
2023-05-24 15:10:00,38.69,38.74,38.66,38.72,245881.0,34.3298,34.3742,34.3032,34.3565,245881.0
2023-05-24 15:15:00,38.72,38.81,38.72,38.79,240905.0,34.3565,34.4363,34.3565,34.4186,240905.0
2023-05-24 15:20:00,38.79,38.86,38.76,38.82,320105.0,34.4186,34.4807,34.3919,34.4452,320105.0
2023-05-24 15:25:00,38.82,38.84,38.8,38.83,216067.0,34.4452,34.4629,34.4274,34.4541,216067.0
2023-05-24 15:30:00,38.83,38.88,38.82,38.88,278312.0,34.4541,34.4984,34.4452,34.4984,278312.0
2023-05-24 15:35:00,38.87,38.88,38.81,38.83,248262.0,34.4896,34.4984,34.4363,34.4541,248262.0
2023-05-24 15:40:00,38.83,38.87,38.81,38.84,345367.0,34.4541,34.4896,34.4363,34.4629,345367.0
2023-05-24 15:45:00,38.84,38.86,38.8,38.82,415911.0,34.4629,34.4807,34.4274,34.4452,415911.0
2023-05-24 15:50:00,38.83,38.83,38.66,38.66,964383.0,34.4541,34.4541,34.3032,34.3032,964383.0
2023-05-24 15:55:00,38.66,38.66,38.6,38.63,1830753.0,34.3032,34.3032,34.25,34.2766,1830753.0
2023-05-25 09:30:00,38.51,38.51,38.07,38.09,1271681.0,34.1701,34.1701,33.7797,33.7975,1271681.0
2023-05-25 09:35:00,38.09,38.23,38.05,38.19,770918.0,33.7975,33.9217,33.762,33.8862,770918.0
2023-05-25 09:40:00,38.2,38.28,38.14,38.28,399037.0,33.8951,33.966,33.8418,33.966,399037.0
2023-05-25 09:45:00,38.28,38.35,38.0,38.08,568813.0,33.966,34.0282,33.7176,33.7886,568813.0
2023-05-25 09:50:00,38.08,38.08,37.65,37.87,683222.0,33.7886,33.7886,33.407,33.6022,683222.0
2023-05-25 09:55:00,37.86,38.05,37.85,38.03,424496.0,33.5934,33.762,33.5845,33.7442,424496.0
2023-05-25 10:00:00,38.04,38.09,37.94,38.04,331759.0,33.7531,33.7975,33.6644,33.7531,331759.0
2023-05-25 10:05:00,38.04,38.09,37.88,37.89,304290.0,33.7531,33.7975,33.6111,33.62,304290.0
2023-05-25 10:10:00,37.89,37.94,37.77,37.8,401423.0,33.62,33.6644,33.5135,33.5401,401423.0
2023-05-25 10:15:00,37.8,37.85,37.74,37.77,510917.0,33.5401,33.5845,33.4869,33.5135,510917.0
2023-05-25 10:20:00,37.77,37.94,37.75,37.93,358952.0,33.5135,33.6644,33.4958,33.6555,358952.0
2023-05-25 10:25:00,37.93,37.97,37.89,37.9,265592.0,33.6555,33.691,33.62,33.6289,265592.0
2023-05-25 10:30:00,37.9,37.9,37.76,37.81,354004.0,33.6289,33.6289,33.5046,33.549,354004.0
2023-05-25 10:35:00,37.81,37.91,37.78,37.89,389495.0,33.549,33.6377,33.5224,33.62,389495.0
2023-05-25 10:40:00,37.88,38.03,37.88,38.01,438589.0,33.6111,33.7442,33.6111,33.7265,438589.0
2023-05-25 10:45:00,38.01,38.06,37.95,38.05,312807.0,33.7265,33.7708,33.6732,33.762,312807.0
2023-05-25 10:50:00,38.06,38.16,38.04,38.11,358141.0,33.7708,33.8596,33.7531,33.8152,358141.0
2023-05-25 10:55:00,38.11,38.13,38.07,38.09,206463.0,33.8152,33.8329,33.7797,33.7975,206463.0
2023-05-25 11:00:00,38.09,38.16,38.06,38.16,249999.0,33.7975,33.8596,33.7708,33.8596,249999.0
2023-05-25 11:05:00,38.16,38.18,38.03,38.03,314605.0,33.8596,33.8773,33.7442,33.7442,314605.0
2023-05-25 11:10:00,38.04,38.08,37.98,38.07,233071.0,33.7531,33.7886,33.6998,33.7797,233071.0
2023-05-25 11:15:00,38.07,38.07,37.87,37.92,348301.0,33.7797,33.7797,33.6022,33.6466,348301.0
2023-05-25 11:20:00,37.92,37.96,37.88,37.91,208627.0,33.6466,33.6821,33.6111,33.6377,208627.0
2023-05-25 11:25:00,37.91,37.95,37.85,37.88,310543.0,33.6377,33.6732,33.5845,33.6111,310543.0
2023-05-25 11:30:00,37.88,37.92,37.83,37.86,287197.0,33.6111,33.6466,33.5668,33.5934,287197.0
2023-05-25 11:35:00,37.87,37.91,37.82,37.83,185595.0,33.6022,33.6377,33.5579,33.5668,185595.0
2023-05-25 11:40:00,37.84,37.84,37.78,37.84,211327.0,33.5756,33.5756,33.5224,33.5756,211327.0
2023-05-25 11:45:00,37.84,37.84,37.75,37.76,205336.0,33.5756,33.5756,33.4958,33.5046,205336.0
2023-05-25 11:50:00,37.77,37.81,37.75,37.79,195160.0,33.5135,33.549,33.4958,33.5313,195160.0
2023-05-25 11:55:00,37.79,37.84,37.76,37.84,292758.0,33.5313,33.5756,33.5046,33.5756,292758.0
2023-05-25 12:00:00,37.84,37.87,37.81,37.86,212074.0,33.5756,33.6022,33.549,33.5934,212074.0
2023-05-25 12:05:00,37.87,37.92,37.84,37.91,159719.0,33.6022,33.6466,33.5756,33.6377,159719.0
2023-05-25 12:10:00,37.91,37.93,37.86,37.87,128823.0,33.6377,33.6555,33.5934,33.6022,128823.0
2023-05-25 12:15:00,37.87,37.9,37.84,37.9,138851.0,33.6022,33.6289,33.5756,33.6289,138851.0
2023-05-25 12:20:00,37.9,37.91,37.84,37.85,158950.0,33.6289,33.6377,33.5756,33.5845,158950.0
2023-05-25 12:25:00,37.84,37.91,37.83,37.86,230441.0,33.5756,33.6377,33.5668,33.5934,230441.0
2023-05-25 12:30:00,37.87,37.93,37.84,37.84,183427.0,33.6022,33.6555,33.5756,33.5756,183427.0
2023-05-25 12:35:00,37.85,37.89,37.84,37.88,167685.0,33.5845,33.62,33.5756,33.6111,167685.0
2023-05-25 12:40:00,37.88,37.91,37.87,37.9,95308.0,33.6111,33.6377,33.6022,33.6289,95308.0
2023-05-25 12:45:00,37.91,37.91,37.82,37.82,168673.0,33.6377,33.6377,33.5579,33.5579,168673.0
2023-05-25 12:50:00,37.83,37.83,37.78,37.79,203415.0,33.5668,33.5668,33.5224,33.5313,203415.0
2023-05-25 12:55:00,37.78,37.81,37.76,37.76,211466.0,33.5224,33.549,33.5046,33.5046,211466.0
2023-05-25 13:00:00,37.77,37.81,37.76,37.79,116593.0,33.5135,33.549,33.5046,33.5313,116593.0
2023-05-25 13:05:00,37.8,37.85,37.79,37.82,108343.0,33.5401,33.5845,33.5313,33.5579,108343.0
2023-05-25 13:10:00,37.83,37.88,37.82,37.87,151788.0,33.5668,33.6111,33.5579,33.6022,151788.0
2023-05-25 13:15:00,37.88,37.95,37.87,37.94,233755.0,33.6111,33.6732,33.6022,33.6644,233755.0
2023-05-25 13:20:00,37.95,37.97,37.93,37.96,110083.0,33.6732,33.691,33.6555,33.6821,110083.0
2023-05-25 13:25:00,37.97,38.05,37.96,38.01,231257.0,33.691,33.762,33.6821,33.7265,231257.0
2023-05-25 13:30:00,38.0,38.03,37.97,37.98,106113.0,33.7176,33.7442,33.691,33.6998,106113.0
2023-05-25 13:35:00,37.99,38.0,37.95,38.0,126630.0,33.7087,33.7176,33.6732,33.7176,126630.0
2023-05-25 13:40:00,38.0,38.02,37.96,37.97,97710.0,33.7176,33.7353,33.6821,33.691,97710.0
2023-05-25 13:45:00,37.97,38.02,37.96,38.01,109946.0,33.691,33.7353,33.6821,33.7265,109946.0
2023-05-25 13:50:00,38.0,38.02,37.98,37.99,109189.0,33.7176,33.7353,33.6998,33.7087,109189.0
2023-05-25 13:55:00,38.0,38.08,37.99,38.07,163680.0,33.7176,33.7886,33.7087,33.7797,163680.0
2023-05-25 14:00:00,38.08,38.17,38.05,38.09,217060.0,33.7886,33.8684,33.762,33.7975,217060.0
2023-05-25 14:05:00,38.08,38.09,38.0,38.02,142564.0,33.7886,33.7975,33.7176,33.7353,142564.0
2023-05-25 14:10:00,38.03,38.05,37.98,37.98,135451.0,33.7442,33.762,33.6998,33.6998,135451.0
2023-05-25 14:15:00,37.98,38.01,37.97,38.0,145004.0,33.6998,33.7265,33.691,33.7176,145004.0
2023-05-25 14:20:00,38.0,38.0,37.95,37.97,127101.0,33.7176,33.7176,33.6732,33.691,127101.0
2023-05-25 14:25:00,37.97,38.01,37.95,37.98,127800.0,33.691,33.7265,33.6732,33.6998,127800.0
2023-05-25 14:30:00,37.98,37.99,37.91,37.93,113304.0,33.6998,33.7087,33.6377,33.6555,113304.0
2023-05-25 14:35:00,37.93,37.94,37.89,37.91,179098.0,33.6555,33.6644,33.62,33.6377,179098.0
2023-05-25 14:40:00,37.91,37.92,37.88,37.9,167343.0,33.6377,33.6466,33.6111,33.6289,167343.0
2023-05-25 14:45:00,37.9,37.92,37.86,37.87,141541.0,33.6289,33.6466,33.5934,33.6022,141541.0
2023-05-25 14:50:00,37.86,37.9,37.85,37.87,142877.0,33.5934,33.6289,33.5845,33.6022,142877.0
2023-05-25 14:55:00,37.87,37.9,37.85,37.9,89530.0,33.6022,33.6289,33.5845,33.6289,89530.0
2023-05-25 15:00:00,37.9,37.94,37.88,37.93,188032.0,33.6289,33.6644,33.6111,33.6555,188032.0
2023-05-25 15:05:00,37.93,37.96,37.88,37.89,192334.0,33.6555,33.6821,33.6111,33.62,192334.0
2023-05-25 15:10:00,37.9,37.94,37.88,37.9,188241.0,33.6289,33.6644,33.6111,33.6289,188241.0
2023-05-25 15:15:00,37.9,37.92,37.86,37.87,214321.0,33.6289,33.6466,33.5934,33.6022,214321.0
2023-05-25 15:20:00,37.86,37.88,37.83,37.84,213024.0,33.5934,33.6111,33.5668,33.5756,213024.0
2023-05-25 15:25:00,37.84,37.93,37.83,37.9,266791.0,33.5756,33.6555,33.5668,33.6289,266791.0
2023-05-25 15:30:00,37.9,37.93,37.87,37.88,261250.0,33.6289,33.6555,33.6022,33.6111,261250.0
2023-05-25 15:35:00,37.88,37.93,37.85,37.9,256254.0,33.6111,33.6555,33.5845,33.6289,256254.0
2023-05-25 15:40:00,37.91,37.93,37.87,37.93,324664.0,33.6377,33.6555,33.6022,33.6555,324664.0
2023-05-25 15:45:00,37.93,37.96,37.91,37.94,400899.0,33.6555,33.6821,33.6377,33.6644,400899.0
2023-05-25 15:50:00,37.93,37.94,37.89,37.9,515582.0,33.6555,33.6644,33.62,33.6289,515582.0
2023-05-25 15:55:00,37.89,37.92,37.82,37.84,1353388.0,33.62,33.6466,33.5579,33.5756,1353388.0
2023-05-26 09:30:00,38.04,38.09,37.93,38.0,566894.0,33.7531,33.7975,33.6555,33.7176,566894.0
2023-05-26 09:35:00,38.01,38.03,37.83,38.02,242398.0,33.7265,33.7442,33.5668,33.7353,242398.0
2023-05-26 09:40:00,38.03,38.44,38.02,38.33,560046.0,33.7442,34.108,33.7353,34.0104,560046.0
2023-05-26 09:45:00,38.34,38.38,38.18,38.2,308622.0,34.0193,34.0548,33.8773,33.8951,308622.0
2023-05-26 09:50:00,38.19,38.19,38.05,38.15,255086.0,33.8862,33.8862,33.762,33.8507,255086.0
2023-05-26 09:55:00,38.15,38.18,38.11,38.13,113798.0,33.8507,33.8773,33.8152,33.8329,113798.0
2023-05-26 10:00:00,38.14,38.19,38.03,38.07,183680.0,33.8418,33.8862,33.7442,33.7797,183680.0
2023-05-26 10:05:00,38.07,38.09,38.03,38.08,191334.0,33.7797,33.7975,33.7442,33.7886,191334.0
2023-05-26 10:10:00,38.08,38.09,38.01,38.04,203825.0,33.7886,33.7975,33.7265,33.7531,203825.0
2023-05-26 10:15:00,38.04,38.04,37.91,37.96,222079.0,33.7531,33.7531,33.6377,33.6821,222079.0
2023-05-26 10:20:00,37.97,38.0,37.91,37.97,212225.0,33.691,33.7176,33.6377,33.691,212225.0
2023-05-26 10:25:00,37.97,38.0,37.96,37.99,150895.0,33.691,33.7176,33.6821,33.7087,150895.0
2023-05-26 10:30:00,37.98,38.0,37.94,37.97,112971.0,33.6998,33.7176,33.6644,33.691,112971.0
2023-05-26 10:35:00,37.97,37.98,37.89,37.91,165361.0,33.691,33.6998,33.62,33.6377,165361.0
2023-05-26 10:40:00,37.92,37.97,37.86,37.87,239624.0,33.6466,33.691,33.5934,33.6022,239624.0
2023-05-26 10:45:00,37.87,37.89,37.78,37.89,344589.0,33.6022,33.62,33.5224,33.62,344589.0
2023-05-26 10:50:00,37.88,37.89,37.82,37.88,122220.0,33.6111,33.62,33.5579,33.6111,122220.0
2023-05-26 10:55:00,37.88,37.92,37.86,37.91,207125.0,33.6111,33.6466,33.5934,33.6377,207125.0
2023-05-26 11:00:00,37.91,37.94,37.88,37.89,169110.0,33.6377,33.6644,33.6111,33.62,169110.0
2023-05-26 11:05:00,37.89,37.9,37.8,37.81,138982.0,33.62,33.6289,33.5401,33.549,138982.0
2023-05-26 11:10:00,37.82,37.82,37.73,37.74,224508.0,33.5579,33.5579,33.478,33.4869,224508.0
2023-05-26 11:15:00,37.75,37.8,37.72,37.77,169791.0,33.4958,33.5401,33.4691,33.5135,169791.0
2023-05-26 11:20:00,37.77,37.81,37.73,37.73,229885.0,33.5135,33.549,33.478,33.478,229885.0
2023-05-26 11:25:00,37.74,37.8,37.74,37.77,191518.0,33.4869,33.5401,33.4869,33.5135,191518.0
2023-05-26 11:30:00,37.78,37.86,37.77,37.84,194464.0,33.5224,33.5934,33.5135,33.5756,194464.0
2023-05-26 11:35:00,37.84,37.9,37.83,37.85,180114.0,33.5756,33.6289,33.5668,33.5845,180114.0
2023-05-26 11:40:00,37.84,37.89,37.81,37.82,120327.0,33.5756,33.62,33.549,33.5579,120327.0
2023-05-26 11:45:00,37.82,37.82,37.77,37.8,133290.0,33.5579,33.5579,33.5135,33.5401,133290.0
2023-05-26 11:50:00,37.8,37.86,37.76,37.77,204911.0,33.5401,33.5934,33.5046,33.5135,204911.0
2023-05-26 11:55:00,37.77,37.78,37.72,37.75,147552.0,33.5135,33.5224,33.4691,33.4958,147552.0
2023-05-26 12:00:00,37.74,37.78,37.73,37.75,107377.0,33.4869,33.5224,33.478,33.4958,107377.0
2023-05-26 12:05:00,37.76,37.77,37.71,37.72,177027.0,33.5046,33.5135,33.4603,33.4691,177027.0
2023-05-26 12:10:00,37.72,37.73,37.66,37.69,232157.0,33.4691,33.478,33.4159,33.4425,232157.0
2023-05-26 12:15:00,37.7,37.71,37.66,37.69,119758.0,33.4514,33.4603,33.4159,33.4425,119758.0
2023-05-26 12:20:00,37.69,37.71,37.67,37.7,91319.0,33.4425,33.4603,33.4248,33.4514,91319.0
2023-05-26 12:25:00,37.7,37.76,37.69,37.75,117159.0,33.4514,33.5046,33.4425,33.4958,117159.0
2023-05-26 12:30:00,37.75,37.76,37.72,37.73,94584.0,33.4958,33.5046,33.4691,33.478,94584.0
2023-05-26 12:35:00,37.73,37.75,37.72,37.73,108351.0,33.478,33.4958,33.4691,33.478,108351.0
2023-05-26 12:40:00,37.73,37.75,37.72,37.74,102720.0,33.478,33.4958,33.4691,33.4869,102720.0
2023-05-26 12:45:00,37.75,37.78,37.74,37.76,96132.0,33.4958,33.5224,33.4869,33.5046,96132.0
2023-05-26 12:50:00,37.75,37.77,37.73,37.76,111459.0,33.4958,33.5135,33.478,33.5046,111459.0
2023-05-26 12:55:00,37.75,37.8,37.74,37.75,113362.0,33.4958,33.5401,33.4869,33.4958,113362.0
2023-05-26 13:00:00,37.75,37.8,37.74,37.79,96457.0,33.4958,33.5401,33.4869,33.5313,96457.0
2023-05-26 13:05:00,37.79,37.8,37.76,37.78,74141.0,33.5313,33.5401,33.5046,33.5224,74141.0
2023-05-26 13:10:00,37.77,37.8,37.75,37.77,74501.0,33.5135,33.5401,33.4958,33.5135,74501.0
2023-05-26 13:15:00,37.77,37.79,37.7,37.71,194621.0,33.5135,33.5313,33.4514,33.4603,194621.0
2023-05-26 13:20:00,37.71,37.73,37.7,37.72,85426.0,33.4603,33.478,33.4514,33.4691,85426.0
2023-05-26 13:25:00,37.71,37.74,37.7,37.73,100078.0,33.4603,33.4869,33.4514,33.478,100078.0
2023-05-26 13:30:00,37.73,37.74,37.71,37.72,80478.0,33.478,33.4869,33.4603,33.4691,80478.0
2023-05-26 13:35:00,37.73,37.73,37.67,37.68,106418.0,33.478,33.478,33.4248,33.4337,106418.0
2023-05-26 13:40:00,37.68,37.68,37.6,37.61,152703.0,33.4337,33.4337,33.3627,33.3715,152703.0
2023-05-26 13:45:00,37.6,37.63,37.58,37.63,155280.0,33.3627,33.3893,33.3449,33.3893,155280.0
2023-05-26 13:50:00,37.63,37.64,37.59,37.59,118920.0,33.3893,33.3982,33.3538,33.3538,118920.0
2023-05-26 13:55:00,37.59,37.6,37.56,37.57,109489.0,33.3538,33.3627,33.3272,33.3361,109489.0
2023-05-26 14:00:00,37.57,37.62,37.56,37.61,122404.0,33.3361,33.3804,33.3272,33.3715,122404.0
2023-05-26 14:05:00,37.62,37.63,37.57,37.57,165963.0,33.3804,33.3893,33.3361,33.3361,165963.0
2023-05-26 14:10:00,37.57,37.62,37.56,37.58,112166.0,33.3361,33.3804,33.3272,33.3449,112166.0
2023-05-26 14:15:00,37.58,37.63,37.58,37.61,96301.0,33.3449,33.3893,33.3449,33.3715,96301.0
2023-05-26 14:20:00,37.61,37.66,37.61,37.64,88104.0,33.3715,33.4159,33.3715,33.3982,88104.0
2023-05-26 14:25:00,37.65,37.67,37.63,37.66,86748.0,33.407,33.4248,33.3893,33.4159,86748.0
2023-05-26 14:30:00,37.65,37.68,37.64,37.67,116271.0,33.407,33.4337,33.3982,33.4248,116271.0
2023-05-26 14:35:00,37.68,37.72,37.67,37.71,91357.0,33.4337,33.4691,33.4248,33.4603,91357.0
2023-05-26 14:40:00,37.72,37.72,37.69,37.7,59118.0,33.4691,33.4691,33.4425,33.4514,59118.0
2023-05-26 14:45:00,37.7,37.72,37.69,37.7,75053.0,33.4514,33.4691,33.4425,33.4514,75053.0
2023-05-26 14:50:00,37.7,37.73,37.69,37.72,72948.0,33.4514,33.478,33.4425,33.4691,72948.0
2023-05-26 14:55:00,37.71,37.72,37.68,37.72,96646.0,33.4603,33.4691,33.4337,33.4691,96646.0
2023-05-26 15:00:00,37.72,37.81,37.71,37.77,313698.0,33.4691,33.549,33.4603,33.5135,313698.0
2023-05-26 15:05:00,37.77,37.8,37.74,37.79,135032.0,33.5135,33.5401,33.4869,33.5313,135032.0
2023-05-26 15:10:00,37.8,37.81,37.77,37.78,161763.0,33.5401,33.549,33.5135,33.5224,161763.0
2023-05-26 15:15:00,37.78,37.8,37.77,37.77,82205.0,33.5224,33.5401,33.5135,33.5135,82205.0
2023-05-26 15:20:00,37.77,37.78,37.75,37.77,132113.0,33.5135,33.5224,33.4958,33.5135,132113.0
2023-05-26 15:25:00,37.77,37.8,37.76,37.76,251762.0,33.5135,33.5401,33.5046,33.5046,251762.0
2023-05-26 15:30:00,37.76,37.78,37.73,37.75,190097.0,33.5046,33.5224,33.478,33.4958,190097.0
2023-05-26 15:35:00,37.75,37.75,37.71,37.74,164730.0,33.4958,33.4958,33.4603,33.4869,164730.0
2023-05-26 15:40:00,37.73,37.76,37.69,37.7,310864.0,33.478,33.5046,33.4425,33.4514,310864.0
2023-05-26 15:45:00,37.7,37.73,37.68,37.69,430836.0,33.4514,33.478,33.4337,33.4425,430836.0
2023-05-26 15:50:00,37.68,37.68,37.61,37.67,550210.0,33.4337,33.4337,33.3715,33.4248,550210.0
2023-05-26 15:55:00,37.67,37.69,37.57,37.6,1244884.0,33.4248,33.4425,33.3361,33.3627,1244884.0
2023-05-30 09:30:00,37.35,37.44,37.12,37.22,1195685.0,33.1408,33.2207,32.9368,33.0255,1195685.0
2023-05-30 09:35:00,37.22,37.25,37.02,37.11,562666.0,33.0255,33.0521,32.848,32.9279,562666.0
2023-05-30 09:40:00,37.11,37.33,37.08,37.29,458520.0,32.9279,33.1231,32.9013,33.0876,458520.0
2023-05-30 09:45:00,37.29,37.33,37.21,37.23,353543.0,33.0876,33.1231,33.0166,33.0344,353543.0
2023-05-30 09:50:00,37.23,37.25,37.17,37.18,319716.0,33.0344,33.0521,32.9811,32.99,319716.0
2023-05-30 09:55:00,37.17,37.28,37.1,37.12,502007.0,32.9811,33.0787,32.919,32.9368,502007.0
2023-05-30 10:00:00,37.12,37.13,36.99,37.02,510811.0,32.9368,32.9456,32.8214,32.848,510811.0
2023-05-30 10:05:00,37.02,37.04,36.94,36.97,327531.0,32.848,32.8658,32.7771,32.8037,327531.0
2023-05-30 10:10:00,36.97,37.11,36.96,37.06,375106.0,32.8037,32.9279,32.7948,32.8835,375106.0
2023-05-30 10:15:00,37.06,37.08,36.99,37.05,427784.0,32.8835,32.9013,32.8214,32.8747,427784.0
2023-05-30 10:20:00,37.05,37.05,36.95,36.96,236592.0,32.8747,32.8747,32.7859,32.7948,236592.0
2023-05-30 10:25:00,36.97,37.01,36.92,37.0,449444.0,32.8037,32.8392,32.7593,32.8303,449444.0
2023-05-30 10:30:00,37.0,37.1,36.99,36.99,451173.0,32.8303,32.919,32.8214,32.8214,451173.0
2023-05-30 10:35:00,37.0,37.06,36.98,37.05,429839.0,32.8303,32.8835,32.8125,32.8747,429839.0
2023-05-30 10:40:00,37.05,37.1,37.04,37.05,252463.0,32.8747,32.919,32.8658,32.8747,252463.0
2023-05-30 10:45:00,37.04,37.05,36.98,37.01,269678.0,32.8658,32.8747,32.8125,32.8392,269678.0
2023-05-30 10:50:00,37.01,37.02,36.96,37.01,246153.0,32.8392,32.848,32.7948,32.8392,246153.0
2023-05-30 10:55:00,37.01,37.05,37.0,37.0,171017.0,32.8392,32.8747,32.8303,32.8303,171017.0
2023-05-30 11:00:00,37.0,37.11,36.99,37.11,176965.0,32.8303,32.9279,32.8214,32.9279,176965.0
2023-05-30 11:05:00,37.11,37.12,37.06,37.12,147681.0,32.9279,32.9368,32.8835,32.9368,147681.0
2023-05-30 11:10:00,37.12,37.14,37.07,37.09,159493.0,32.9368,32.9545,32.8924,32.9101,159493.0
2023-05-30 11:15:00,37.08,37.09,37.03,37.06,135046.0,32.9013,32.9101,32.8569,32.8835,135046.0
2023-05-30 11:20:00,37.05,37.08,36.99,37.04,282550.0,32.8747,32.9013,32.8214,32.8658,282550.0
2023-05-30 11:25:00,37.05,37.2,37.04,37.19,209694.0,32.8747,33.0078,32.8658,32.9989,209694.0
2023-05-30 11:30:00,37.19,37.2,37.15,37.17,257664.0,32.9989,33.0078,32.9634,32.9811,257664.0
2023-05-30 11:35:00,37.18,37.18,37.1,37.11,98110.0,32.99,32.99,32.919,32.9279,98110.0
2023-05-30 11:40:00,37.12,37.12,37.06,37.1,101781.0,32.9368,32.9368,32.8835,32.919,101781.0
2023-05-30 11:45:00,37.1,37.1,37.02,37.04,116939.0,32.919,32.919,32.848,32.8658,116939.0
2023-05-30 11:50:00,37.04,37.05,37.0,37.0,141689.0,32.8658,32.8747,32.8303,32.8303,141689.0
2023-05-30 11:55:00,37.01,37.08,36.99,37.08,107823.0,32.8392,32.9013,32.8214,32.9013,107823.0
2023-05-30 12:00:00,37.08,37.15,37.06,37.15,158554.0,32.9013,32.9634,32.8835,32.9634,158554.0
2023-05-30 12:05:00,37.14,37.18,37.12,37.18,125485.0,32.9545,32.99,32.9368,32.99,125485.0
2023-05-30 12:10:00,37.18,37.2,37.11,37.12,162163.0,32.99,33.0078,32.9279,32.9368,162163.0
2023-05-30 12:15:00,37.11,37.17,37.1,37.17,165003.0,32.9279,32.9811,32.919,32.9811,165003.0
2023-05-30 12:20:00,37.16,37.19,37.14,37.19,93015.0,32.9723,32.9989,32.9545,32.9989,93015.0
2023-05-30 12:25:00,37.19,37.2,37.15,37.15,145826.0,32.9989,33.0078,32.9634,32.9634,145826.0
2023-05-30 12:30:00,37.16,37.16,37.09,37.09,197737.0,32.9723,32.9723,32.9101,32.9101,197737.0
2023-05-30 12:35:00,37.09,37.14,37.06,37.08,206545.0,32.9101,32.9545,32.8835,32.9013,206545.0
2023-05-30 12:40:00,37.09,37.1,37.04,37.09,236887.0,32.9101,32.919,32.8658,32.9101,236887.0
2023-05-30 12:45:00,37.09,37.11,37.06,37.1,127564.0,32.9101,32.9279,32.8835,32.919,127564.0
2023-05-30 12:50:00,37.09,37.2,37.06,37.19,292933.0,32.9101,33.0078,32.8835,32.9989,292933.0
2023-05-30 12:55:00,37.19,37.19,37.11,37.13,126314.0,32.9989,32.9989,32.9279,32.9456,126314.0
2023-05-30 13:00:00,37.13,37.13,37.07,37.08,112363.0,32.9456,32.9456,32.8924,32.9013,112363.0
2023-05-30 13:05:00,37.08,37.1,37.04,37.08,130866.0,32.9013,32.919,32.8658,32.9013,130866.0
2023-05-30 13:10:00,37.08,37.09,37.06,37.09,86119.0,32.9013,32.9101,32.8835,32.9101,86119.0
2023-05-30 13:15:00,37.08,37.09,37.03,37.04,172061.0,32.9013,32.9101,32.8569,32.8658,172061.0
2023-05-30 13:20:00,37.04,37.04,36.98,36.98,402173.0,32.8658,32.8658,32.8125,32.8125,402173.0
2023-05-30 13:25:00,36.98,37.01,36.97,37.0,158735.0,32.8125,32.8392,32.8037,32.8303,158735.0
2023-05-30 13:30:00,36.99,37.03,36.97,37.0,109889.0,32.8214,32.8569,32.8037,32.8303,109889.0
2023-05-30 13:35:00,37.0,37.01,36.98,37.0,82474.0,32.8303,32.8392,32.8125,32.8303,82474.0
2023-05-30 13:40:00,36.99,37.04,36.99,37.04,125735.0,32.8214,32.8658,32.8214,32.8658,125735.0
2023-05-30 13:45:00,37.04,37.08,37.03,37.08,85894.0,32.8658,32.9013,32.8569,32.9013,85894.0
2023-05-30 13:50:00,37.08,37.09,37.06,37.09,109939.0,32.9013,32.9101,32.8835,32.9101,109939.0
2023-05-30 13:55:00,37.09,37.09,37.06,37.09,99666.0,32.9101,32.9101,32.8835,32.9101,99666.0
2023-05-30 14:00:00,37.08,37.1,37.05,37.06,123835.0,32.9013,32.919,32.8747,32.8835,123835.0
2023-05-30 14:05:00,37.07,37.1,37.06,37.09,193842.0,32.8924,32.919,32.8835,32.9101,193842.0
2023-05-30 14:10:00,37.09,37.11,37.07,37.09,215238.0,32.9101,32.9279,32.8924,32.9101,215238.0
2023-05-30 14:15:00,37.09,37.17,37.08,37.15,263236.0,32.9101,32.9811,32.9013,32.9634,263236.0
2023-05-30 14:20:00,37.14,37.17,37.12,37.16,154630.0,32.9545,32.9811,32.9368,32.9723,154630.0
2023-05-30 14:25:00,37.16,37.18,37.16,37.16,149143.0,32.9723,32.99,32.9723,32.9723,149143.0
2023-05-30 14:30:00,37.16,37.2,37.16,37.2,86722.0,32.9723,33.0078,32.9723,33.0078,86722.0
2023-05-30 14:35:00,37.2,37.2,37.16,37.17,105214.0,33.0078,33.0078,32.9723,32.9811,105214.0
2023-05-30 14:40:00,37.17,37.19,37.15,37.16,158331.0,32.9811,32.9989,32.9634,32.9723,158331.0
2023-05-30 14:45:00,37.17,37.17,37.12,37.12,149081.0,32.9811,32.9811,32.9368,32.9368,149081.0
2023-05-30 14:50:00,37.13,37.13,37.04,37.09,224752.0,32.9456,32.9456,32.8658,32.9101,224752.0
2023-05-30 14:55:00,37.09,37.1,37.01,37.04,219121.0,32.9101,32.919,32.8392,32.8658,219121.0
2023-05-30 15:00:00,37.03,37.04,36.99,36.99,169013.0,32.8569,32.8658,32.8214,32.8214,169013.0
2023-05-30 15:05:00,37.0,37.03,36.98,37.02,138267.0,32.8303,32.8569,32.8125,32.848,138267.0
2023-05-30 15:10:00,37.01,37.03,36.98,37.0,226340.0,32.8392,32.8569,32.8125,32.8303,226340.0
2023-05-30 15:15:00,37.0,37.03,36.97,37.0,233288.0,32.8303,32.8569,32.8037,32.8303,233288.0
2023-05-30 15:20:00,37.0,37.0,36.97,37.0,202408.0,32.8303,32.8303,32.8037,32.8303,202408.0
2023-05-30 15:25:00,37.0,37.01,36.98,36.98,146750.0,32.8303,32.8392,32.8125,32.8125,146750.0
2023-05-30 15:30:00,36.98,37.01,36.97,37.0,325600.0,32.8125,32.8392,32.8037,32.8303,325600.0
2023-05-30 15:35:00,36.99,37.03,36.97,37.02,169420.0,32.8214,32.8569,32.8037,32.848,169420.0
2023-05-30 15:40:00,37.02,37.07,37.01,37.07,233412.0,32.848,32.8924,32.8392,32.8924,233412.0
2023-05-30 15:45:00,37.07,37.14,37.06,37.14,259084.0,32.8924,32.9545,32.8835,32.9545,259084.0
2023-05-30 15:50:00,37.14,37.14,37.03,37.03,422048.0,32.9545,32.9545,32.8569,32.8569,422048.0
2023-05-30 15:55:00,37.04,37.05,36.98,37.02,1217690.0,32.8658,32.8747,32.8125,32.848,1217690.0
2023-05-31 09:30:00,37.1,37.13,36.87,37.0,711485.0,32.919,32.9456,32.7149,32.8303,711485.0
2023-05-31 09:35:00,36.99,37.13,36.98,37.01,222576.0,32.8214,32.9456,32.8125,32.8392,222576.0
2023-05-31 09:40:00,37.01,37.11,36.97,37.07,190425.0,32.8392,32.9279,32.8037,32.8924,190425.0
2023-05-31 09:45:00,37.07,37.15,37.0,37.09,329770.0,32.8924,32.9634,32.8303,32.9101,329770.0
2023-05-31 09:50:00,37.09,37.22,37.08,37.2,240225.0,32.9101,33.0255,32.9013,33.0078,240225.0
2023-05-31 09:55:00,37.2,37.21,37.14,37.16,265738.0,33.0078,33.0166,32.9545,32.9723,265738.0
2023-05-31 10:00:00,37.17,37.26,37.1,37.22,328714.0,32.9811,33.061,32.919,33.0255,328714.0
2023-05-31 10:05:00,37.22,37.32,37.22,37.29,375834.0,33.0255,33.1142,33.0255,33.0876,375834.0
2023-05-31 10:10:00,37.29,37.36,37.26,37.29,381049.0,33.0876,33.1497,33.061,33.0876,381049.0
2023-05-31 10:15:00,37.29,37.34,37.27,37.3,228699.0,33.0876,33.132,33.0699,33.0965,228699.0
2023-05-31 10:20:00,37.3,37.33,37.27,37.3,179637.0,33.0965,33.1231,33.0699,33.0965,179637.0
2023-05-31 10:25:00,37.3,37.3,37.24,37.28,179558.0,33.0965,33.0965,33.0432,33.0787,179558.0
2023-05-31 10:30:00,37.27,37.28,37.17,37.23,226843.0,33.0699,33.0787,32.9811,33.0344,226843.0
2023-05-31 10:35:00,37.24,37.31,37.23,37.27,230487.0,33.0432,33.1054,33.0344,33.0699,230487.0
2023-05-31 10:40:00,37.27,37.32,37.25,37.3,232775.0,33.0699,33.1142,33.0521,33.0965,232775.0
2023-05-31 10:45:00,37.3,37.35,37.28,37.35,238821.0,33.0965,33.1408,33.0787,33.1408,238821.0
2023-05-31 10:50:00,37.34,37.45,37.34,37.45,394398.0,33.132,33.2296,33.132,33.2296,394398.0
2023-05-31 10:55:00,37.45,37.69,37.44,37.69,350433.0,33.2296,33.4425,33.2207,33.4425,350433.0
2023-05-31 11:00:00,37.69,37.9,37.64,37.82,853842.0,33.4425,33.6289,33.3982,33.5579,853842.0
2023-05-31 11:05:00,37.82,37.88,37.72,37.82,454407.0,33.5579,33.6111,33.4691,33.5579,454407.0
2023-05-31 11:10:00,37.82,37.85,37.78,37.8,343338.0,33.5579,33.5845,33.5224,33.5401,343338.0
2023-05-31 11:15:00,37.8,37.89,37.75,37.88,419647.0,33.5401,33.62,33.4958,33.6111,419647.0
2023-05-31 11:20:00,37.89,37.94,37.83,37.87,420405.0,33.62,33.6644,33.5668,33.6022,420405.0
2023-05-31 11:25:00,37.87,37.92,37.75,37.77,290694.0,33.6022,33.6466,33.4958,33.5135,290694.0
2023-05-31 11:30:00,37.77,37.78,37.67,37.73,353438.0,33.5135,33.5224,33.4248,33.478,353438.0
2023-05-31 11:35:00,37.74,37.82,37.72,37.78,222155.0,33.4869,33.5579,33.4691,33.5224,222155.0
2023-05-31 11:40:00,37.78,37.79,37.69,37.7,216393.0,33.5224,33.5313,33.4425,33.4514,216393.0
2023-05-31 11:45:00,37.71,37.75,37.69,37.69,241905.0,33.4603,33.4958,33.4425,33.4425,241905.0
2023-05-31 11:50:00,37.7,37.7,37.6,37.65,171871.0,33.4514,33.4514,33.3627,33.407,171871.0
2023-05-31 11:55:00,37.65,37.69,37.6,37.64,196972.0,33.407,33.4425,33.3627,33.3982,196972.0
2023-05-31 12:00:00,37.64,37.68,37.61,37.66,122313.0,33.3982,33.4337,33.3715,33.4159,122313.0
2023-05-31 12:05:00,37.66,37.67,37.57,37.61,130535.0,33.4159,33.4248,33.3361,33.3715,130535.0
2023-05-31 12:10:00,37.61,37.61,37.55,37.57,89531.0,33.3715,33.3715,33.3183,33.3361,89531.0
2023-05-31 12:15:00,37.57,37.63,37.56,37.61,161933.0,33.3361,33.3893,33.3272,33.3715,161933.0
2023-05-31 12:20:00,37.61,37.65,37.55,37.65,181651.0,33.3715,33.407,33.3183,33.407,181651.0
2023-05-31 12:25:00,37.65,37.7,37.62,37.7,119358.0,33.407,33.4514,33.3804,33.4514,119358.0
2023-05-31 12:30:00,37.7,37.72,37.63,37.64,297501.0,33.4514,33.4691,33.3893,33.3982,297501.0
2023-05-31 12:35:00,37.63,37.64,37.56,37.59,135262.0,33.3893,33.3982,33.3272,33.3538,135262.0
2023-05-31 12:40:00,37.59,37.6,37.58,37.6,277247.0,33.3538,33.3627,33.3449,33.3627,277247.0
2023-05-31 12:45:00,37.59,37.6,37.55,37.59,138767.0,33.3538,33.3627,33.3183,33.3538,138767.0
2023-05-31 12:50:00,37.59,37.6,37.55,37.58,146282.0,33.3538,33.3627,33.3183,33.3449,146282.0
2023-05-31 12:55:00,37.57,37.6,37.54,37.56,134154.0,33.3361,33.3627,33.3094,33.3272,134154.0
2023-05-31 13:00:00,37.56,37.57,37.53,37.56,103916.0,33.3272,33.3361,33.3006,33.3272,103916.0
2023-05-31 13:05:00,37.56,37.57,37.54,37.56,92025.0,33.3272,33.3361,33.3094,33.3272,92025.0
2023-05-31 13:10:00,37.57,37.57,37.54,37.55,109379.0,33.3361,33.3361,33.3094,33.3183,109379.0
2023-05-31 13:15:00,37.55,37.62,37.54,37.58,184588.0,33.3183,33.3804,33.3094,33.3449,184588.0
2023-05-31 13:20:00,37.59,37.59,37.54,37.54,101188.0,33.3538,33.3538,33.3094,33.3094,101188.0
2023-05-31 13:25:00,37.55,37.56,37.52,37.55,111826.0,33.3183,33.3272,33.2917,33.3183,111826.0
2023-05-31 13:30:00,37.55,37.58,37.53,37.54,161753.0,33.3183,33.3449,33.3006,33.3094,161753.0
2023-05-31 13:35:00,37.55,37.55,37.45,37.49,199895.0,33.3183,33.3183,33.2296,33.2651,199895.0
2023-05-31 13:40:00,37.5,37.65,37.49,37.65,392818.0,33.2739,33.407,33.2651,33.407,392818.0
2023-05-31 13:45:00,37.64,37.66,37.57,37.62,223445.0,33.3982,33.4159,33.3361,33.3804,223445.0
2023-05-31 13:50:00,37.62,37.68,37.61,37.65,395621.0,33.3804,33.4337,33.3715,33.407,395621.0
2023-05-31 13:55:00,37.65,37.68,37.64,37.66,278109.0,33.407,33.4337,33.3982,33.4159,278109.0
2023-05-31 14:00:00,37.66,37.72,37.63,37.7,389982.0,33.4159,33.4691,33.3893,33.4514,389982.0
2023-05-31 14:05:00,37.71,37.74,37.69,37.72,331640.0,33.4603,33.4869,33.4425,33.4691,331640.0
2023-05-31 14:10:00,37.73,37.8,37.71,37.8,553954.0,33.478,33.5401,33.4603,33.5401,553954.0
2023-05-31 14:15:00,37.8,37.84,37.77,37.84,250509.0,33.5401,33.5756,33.5135,33.5756,250509.0
2023-05-31 14:20:00,37.84,37.86,37.81,37.84,254653.0,33.5756,33.5934,33.549,33.5756,254653.0
2023-05-31 14:25:00,37.84,37.86,37.83,37.84,240912.0,33.5756,33.5934,33.5668,33.5756,240912.0
2023-05-31 14:30:00,37.84,37.85,37.81,37.82,188283.0,33.5756,33.5845,33.549,33.5579,188283.0
2023-05-31 14:35:00,37.82,37.88,37.81,37.87,161456.0,33.5579,33.6111,33.549,33.6022,161456.0
2023-05-31 14:40:00,37.87,37.92,37.85,37.89,308477.0,33.6022,33.6466,33.5845,33.62,308477.0
2023-05-31 14:45:00,37.89,37.92,37.87,37.89,210087.0,33.62,33.6466,33.6022,33.62,210087.0
2023-05-31 14:50:00,37.89,37.89,37.83,37.88,220202.0,33.62,33.62,33.5668,33.6111,220202.0
2023-05-31 14:55:00,37.88,37.92,37.86,37.91,203799.0,33.6111,33.6466,33.5934,33.6377,203799.0
2023-05-31 15:00:00,37.91,37.96,37.9,37.94,238978.0,33.6377,33.6821,33.6289,33.6644,238978.0
2023-05-31 15:05:00,37.94,37.97,37.92,37.95,234508.0,33.6644,33.691,33.6466,33.6732,234508.0
2023-05-31 15:10:00,37.95,38.03,37.94,38.0,314111.0,33.6732,33.7442,33.6644,33.7176,314111.0
2023-05-31 15:15:00,38.0,38.03,37.96,37.97,333538.0,33.7176,33.7442,33.6821,33.691,333538.0
2023-05-31 15:20:00,37.97,38.01,37.95,38.01,200923.0,33.691,33.7265,33.6732,33.7265,200923.0
2023-05-31 15:25:00,38.01,38.01,37.94,37.97,235283.0,33.7265,33.7265,33.6644,33.691,235283.0
2023-05-31 15:30:00,37.97,38.03,37.92,38.02,409507.0,33.691,33.7442,33.6466,33.7353,409507.0
2023-05-31 15:35:00,38.02,38.09,38.02,38.08,525240.0,33.7353,33.7975,33.7353,33.7886,525240.0
2023-05-31 15:40:00,38.08,38.18,38.07,38.17,607276.0,33.7886,33.8773,33.7797,33.8684,607276.0
2023-05-31 15:45:00,38.17,38.18,38.08,38.13,622703.0,33.8684,33.8773,33.7886,33.8329,622703.0
2023-05-31 15:50:00,38.13,38.22,37.97,38.08,1568406.0,33.8329,33.9128,33.691,33.7886,1568406.0
2023-05-31 15:55:00,38.09,38.1,38.0,38.07,2229205.0,33.7975,33.8063,33.7176,33.7797,2229205.0
2023-06-01 09:30:00,38.12,38.19,38.0,38.1,675071.0,33.8241,33.8862,33.7176,33.8063,675071.0
2023-06-01 09:35:00,38.11,38.11,37.82,37.94,323644.0,33.8152,33.8152,33.5579,33.6644,323644.0
2023-06-01 09:40:00,37.93,37.99,37.81,37.97,283253.0,33.6555,33.7087,33.549,33.691,283253.0
2023-06-01 09:45:00,37.96,37.98,37.75,37.77,204752.0,33.6821,33.6998,33.4958,33.5135,204752.0
2023-06-01 09:50:00,37.78,37.84,37.72,37.8,214867.0,33.5224,33.5756,33.4691,33.5401,214867.0
2023-06-01 09:55:00,37.8,37.86,37.7,37.75,259191.0,33.5401,33.5934,33.4514,33.4958,259191.0
2023-06-01 10:00:00,37.75,37.97,37.71,37.97,258583.0,33.4958,33.691,33.4603,33.691,258583.0
2023-06-01 10:05:00,37.97,38.0,37.88,37.91,166868.0,33.691,33.7176,33.6111,33.6377,166868.0
2023-06-01 10:10:00,37.93,38.15,37.92,38.12,316093.0,33.6555,33.8507,33.6466,33.8241,316093.0
2023-06-01 10:15:00,38.13,38.19,38.06,38.07,288250.0,33.8329,33.8862,33.7708,33.7797,288250.0
2023-06-01 10:20:00,38.06,38.11,38.04,38.07,215933.0,33.7708,33.8152,33.7531,33.7797,215933.0
2023-06-01 10:25:00,38.07,38.12,38.0,38.08,264062.0,33.7797,33.8241,33.7176,33.7886,264062.0
2023-06-01 10:30:00,38.09,38.17,38.08,38.13,184804.0,33.7975,33.8684,33.7886,33.8329,184804.0
2023-06-01 10:35:00,38.12,38.16,38.08,38.13,192691.0,33.8241,33.8596,33.7886,33.8329,192691.0
2023-06-01 10:40:00,38.13,38.13,38.03,38.12,223736.0,33.8329,33.8329,33.7442,33.8241,223736.0
2023-06-01 10:45:00,38.12,38.16,38.0,38.05,321632.0,33.8241,33.8596,33.7176,33.762,321632.0
2023-06-01 10:50:00,38.05,38.17,38.03,38.17,183071.0,33.762,33.8684,33.7442,33.8684,183071.0
2023-06-01 10:55:00,38.17,38.2,38.09,38.09,135097.0,33.8684,33.8951,33.7975,33.7975,135097.0
2023-06-01 11:00:00,38.09,38.1,38.0,38.01,153314.0,33.7975,33.8063,33.7176,33.7265,153314.0
2023-06-01 11:05:00,38.01,38.01,37.92,37.95,165202.0,33.7265,33.7265,33.6466,33.6732,165202.0
2023-06-01 11:10:00,37.95,38.0,37.92,37.98,177724.0,33.6732,33.7176,33.6466,33.6998,177724.0
2023-06-01 11:15:00,37.98,38.14,37.96,38.13,215096.0,33.6998,33.8418,33.6821,33.8329,215096.0
2023-06-01 11:20:00,38.13,38.14,38.06,38.12,163781.0,33.8329,33.8418,33.7708,33.8241,163781.0
2023-06-01 11:25:00,38.12,38.15,38.07,38.11,208836.0,33.8241,33.8507,33.7797,33.8152,208836.0
2023-06-01 11:30:00,38.11,38.11,38.03,38.08,137659.0,33.8152,33.8152,33.7442,33.7886,137659.0
2023-06-01 11:35:00,38.08,38.13,38.07,38.12,139104.0,33.7886,33.8329,33.7797,33.8241,139104.0
2023-06-01 11:40:00,38.12,38.21,38.11,38.19,242714.0,33.8241,33.9039,33.8152,33.8862,242714.0
2023-06-01 11:45:00,38.18,38.18,38.12,38.15,83279.0,33.8773,33.8773,33.8241,33.8507,83279.0
2023-06-01 11:50:00,38.15,38.2,38.14,38.18,102632.0,33.8507,33.8951,33.8418,33.8773,102632.0
2023-06-01 11:55:00,38.18,38.2,38.11,38.12,112276.0,33.8773,33.8951,33.8152,33.8241,112276.0
2023-06-01 12:00:00,38.12,38.14,38.06,38.09,117345.0,33.8241,33.8418,33.7708,33.7975,117345.0
2023-06-01 12:05:00,38.09,38.1,38.03,38.06,101517.0,33.7975,33.8063,33.7442,33.7708,101517.0
2023-06-01 12:10:00,38.06,38.06,38.0,38.01,180966.0,33.7708,33.7708,33.7176,33.7265,180966.0
2023-06-01 12:15:00,38.01,38.05,38.0,38.02,161958.0,33.7265,33.762,33.7176,33.7353,161958.0
2023-06-01 12:20:00,38.01,38.07,38.0,38.03,89561.0,33.7265,33.7797,33.7176,33.7442,89561.0
2023-06-01 12:25:00,38.04,38.06,38.02,38.04,106222.0,33.7531,33.7708,33.7353,33.7531,106222.0
2023-06-01 12:30:00,38.04,38.1,38.04,38.09,106977.0,33.7531,33.8063,33.7531,33.7975,106977.0
2023-06-01 12:35:00,38.09,38.1,38.04,38.05,87398.0,33.7975,33.8063,33.7531,33.762,87398.0
2023-06-01 12:40:00,38.04,38.06,38.0,38.01,124443.0,33.7531,33.7708,33.7176,33.7265,124443.0
2023-06-01 12:45:00,38.01,38.04,38.0,38.02,126393.0,33.7265,33.7531,33.7176,33.7353,126393.0
2023-06-01 12:50:00,38.02,38.06,38.02,38.03,100233.0,33.7353,33.7708,33.7353,33.7442,100233.0
2023-06-01 12:55:00,38.04,38.04,38.0,38.01,67904.0,33.7531,33.7531,33.7176,33.7265,67904.0
2023-06-01 13:00:00,38.01,38.04,38.0,38.03,79068.0,33.7265,33.7531,33.7176,33.7442,79068.0
2023-06-01 13:05:00,38.02,38.05,38.01,38.02,80583.0,33.7353,33.762,33.7265,33.7353,80583.0
2023-06-01 13:10:00,38.01,38.02,37.99,38.01,80457.0,33.7265,33.7353,33.7087,33.7265,80457.0
2023-06-01 13:15:00,38.01,38.05,38.01,38.04,60433.0,33.7265,33.762,33.7265,33.7531,60433.0
2023-06-01 13:20:00,38.03,38.07,38.01,38.02,129283.0,33.7442,33.7797,33.7265,33.7353,129283.0
2023-06-01 13:25:00,38.02,38.02,37.96,38.0,137253.0,33.7353,33.7353,33.6821,33.7176,137253.0
2023-06-01 13:30:00,37.99,38.02,37.96,37.97,90303.0,33.7087,33.7353,33.6821,33.691,90303.0
2023-06-01 13:35:00,37.97,37.98,37.92,37.94,91641.0,33.691,33.6998,33.6466,33.6644,91641.0
2023-06-01 13:40:00,37.94,37.96,37.92,37.95,107803.0,33.6644,33.6821,33.6466,33.6732,107803.0
2023-06-01 13:45:00,37.95,37.98,37.94,37.95,94018.0,33.6732,33.6998,33.6644,33.6732,94018.0
2023-06-01 13:50:00,37.96,38.0,37.96,38.0,83386.0,33.6821,33.7176,33.6821,33.7176,83386.0
2023-06-01 13:55:00,37.99,38.03,37.98,38.03,154600.0,33.7087,33.7442,33.6998,33.7442,154600.0
2023-06-01 14:00:00,38.02,38.03,37.97,37.98,112580.0,33.7353,33.7442,33.691,33.6998,112580.0
2023-06-01 14:05:00,37.98,37.98,37.95,37.97,72180.0,33.6998,33.6998,33.6732,33.691,72180.0
2023-06-01 14:10:00,37.97,37.97,37.94,37.95,77151.0,33.691,33.691,33.6644,33.6732,77151.0
2023-06-01 14:15:00,37.95,37.98,37.94,37.97,176274.0,33.6732,33.6998,33.6644,33.691,176274.0
2023-06-01 14:20:00,37.96,38.01,37.96,38.01,98878.0,33.6821,33.7265,33.6821,33.7265,98878.0
2023-06-01 14:25:00,38.01,38.01,37.95,37.96,157928.0,33.7265,33.7265,33.6732,33.6821,157928.0
2023-06-01 14:30:00,37.97,38.02,37.96,38.01,147064.0,33.691,33.7353,33.6821,33.7265,147064.0
2023-06-01 14:35:00,38.02,38.03,37.99,38.02,140023.0,33.7353,33.7442,33.7087,33.7353,140023.0
2023-06-01 14:40:00,38.02,38.02,37.99,38.0,87201.0,33.7353,33.7353,33.7087,33.7176,87201.0
2023-06-01 14:45:00,38.0,38.02,37.96,37.96,112950.0,33.7176,33.7353,33.6821,33.6821,112950.0
2023-06-01 14:50:00,37.97,38.0,37.95,37.99,150675.0,33.691,33.7176,33.6732,33.7087,150675.0
2023-06-01 14:55:00,38.0,38.03,37.98,38.02,190095.0,33.7176,33.7442,33.6998,33.7353,190095.0
2023-06-01 15:00:00,38.02,38.05,38.01,38.04,139170.0,33.7353,33.762,33.7265,33.7531,139170.0
2023-06-01 15:05:00,38.04,38.08,38.03,38.06,212621.0,33.7531,33.7886,33.7442,33.7708,212621.0
2023-06-01 15:10:00,38.05,38.07,38.05,38.07,144171.0,33.762,33.7797,33.762,33.7797,144171.0
2023-06-01 15:15:00,38.06,38.09,38.04,38.05,129315.0,33.7708,33.7975,33.7531,33.762,129315.0
2023-06-01 15:20:00,38.05,38.08,38.04,38.07,141592.0,33.762,33.7886,33.7531,33.7797,141592.0
2023-06-01 15:25:00,38.07,38.09,38.03,38.04,144165.0,33.7797,33.7975,33.7442,33.7531,144165.0
2023-06-01 15:30:00,38.03,38.05,37.97,37.98,242093.0,33.7442,33.762,33.691,33.6998,242093.0
2023-06-01 15:35:00,37.97,37.99,37.95,37.95,265856.0,33.691,33.7087,33.6732,33.6732,265856.0
2023-06-01 15:40:00,37.96,37.98,37.94,37.96,207329.0,33.6821,33.6998,33.6644,33.6821,207329.0
2023-06-01 15:45:00,37.96,38.0,37.95,37.99,372059.0,33.6821,33.7176,33.6732,33.7087,372059.0
2023-06-01 15:50:00,38.0,38.0,37.95,37.99,423148.0,33.7176,33.7176,33.6732,33.7087,423148.0
2023-06-01 15:55:00,37.99,38.05,37.96,38.04,1034661.0,33.7087,33.762,33.6821,33.7531,1034661.0
2023-06-02 09:30:00,38.25,38.38,38.16,38.38,723610.0,33.9394,34.0548,33.8596,34.0548,723610.0
2023-06-02 09:35:00,38.38,38.49,38.34,38.46,396114.0,34.0548,34.1524,34.0193,34.1258,396114.0
2023-06-02 09:40:00,38.46,38.47,38.36,38.44,298163.0,34.1258,34.1346,34.037,34.108,298163.0
2023-06-02 09:45:00,38.43,38.64,38.4,38.53,527416.0,34.0991,34.2855,34.0725,34.1879,527416.0
2023-06-02 09:50:00,38.54,38.62,38.48,38.48,255320.0,34.1967,34.2677,34.1435,34.1435,255320.0
2023-06-02 09:55:00,38.48,38.51,38.32,38.38,361482.0,34.1435,34.1701,34.0015,34.0548,361482.0
2023-06-02 10:00:00,38.39,38.47,38.35,38.41,224999.0,34.0636,34.1346,34.0282,34.0814,224999.0
2023-06-02 10:05:00,38.41,38.49,38.41,38.42,179653.0,34.0814,34.1524,34.0814,34.0903,179653.0
2023-06-02 10:10:00,38.42,38.48,38.36,38.37,194500.0,34.0903,34.1435,34.037,34.0459,194500.0
2023-06-02 10:15:00,38.36,38.4,38.31,38.36,210008.0,34.037,34.0725,33.9927,34.037,210008.0
2023-06-02 10:20:00,38.36,38.39,38.33,38.39,227699.0,34.037,34.0636,34.0104,34.0636,227699.0
2023-06-02 10:25:00,38.39,38.42,38.36,38.41,161053.0,34.0636,34.0903,34.037,34.0814,161053.0
2023-06-02 10:30:00,38.41,38.41,38.37,38.41,221442.0,34.0814,34.0814,34.0459,34.0814,221442.0
2023-06-02 10:35:00,38.41,38.49,38.4,38.48,299298.0,34.0814,34.1524,34.0725,34.1435,299298.0
2023-06-02 10:40:00,38.48,38.53,38.46,38.52,175298.0,34.1435,34.1879,34.1258,34.179,175298.0
2023-06-02 10:45:00,38.52,38.6,38.51,38.59,302031.0,34.179,34.25,34.1701,34.2411,302031.0
2023-06-02 10:50:00,38.59,38.59,38.52,38.55,155588.0,34.2411,34.2411,34.179,34.2056,155588.0
2023-06-02 10:55:00,38.55,38.58,38.52,38.54,176702.0,34.2056,34.2322,34.179,34.1967,176702.0
2023-06-02 11:00:00,38.54,38.58,38.53,38.56,175389.0,34.1967,34.2322,34.1879,34.2145,175389.0
2023-06-02 11:05:00,38.56,38.58,38.51,38.53,195853.0,34.2145,34.2322,34.1701,34.1879,195853.0
2023-06-02 11:10:00,38.54,38.62,38.53,38.61,218281.0,34.1967,34.2677,34.1879,34.2589,218281.0
2023-06-02 11:15:00,38.61,38.63,38.55,38.61,185862.0,34.2589,34.2766,34.2056,34.2589,185862.0
2023-06-02 11:20:00,38.61,38.66,38.6,38.62,165502.0,34.2589,34.3032,34.25,34.2677,165502.0
2023-06-02 11:25:00,38.61,38.63,38.58,38.61,249947.0,34.2589,34.2766,34.2322,34.2589,249947.0
2023-06-02 11:30:00,38.61,38.61,38.53,38.54,246311.0,34.2589,34.2589,34.1879,34.1967,246311.0
2023-06-02 11:35:00,38.53,38.54,38.42,38.45,188355.0,34.1879,34.1967,34.0903,34.1169,188355.0
2023-06-02 11:40:00,38.44,38.44,38.35,38.35,172358.0,34.108,34.108,34.0282,34.0282,172358.0
2023-06-02 11:45:00,38.36,38.42,38.34,38.41,308474.0,34.037,34.0903,34.0193,34.0814,308474.0
2023-06-02 11:50:00,38.41,38.44,38.38,38.39,129937.0,34.0814,34.108,34.0548,34.0636,129937.0
2023-06-02 11:55:00,38.39,38.46,38.38,38.43,176765.0,34.0636,34.1258,34.0548,34.0991,176765.0
2023-06-02 12:00:00,38.43,38.46,38.37,38.4,143272.0,34.0991,34.1258,34.0459,34.0725,143272.0
2023-06-02 12:05:00,38.4,38.44,38.39,38.4,141154.0,34.0725,34.108,34.0636,34.0725,141154.0
2023-06-02 12:10:00,38.4,38.42,38.37,38.42,207530.0,34.0725,34.0903,34.0459,34.0903,207530.0
2023-06-02 12:15:00,38.41,38.44,38.37,38.42,136758.0,34.0814,34.108,34.0459,34.0903,136758.0
2023-06-02 12:20:00,38.43,38.47,38.42,38.47,115454.0,34.0991,34.1346,34.0903,34.1346,115454.0
2023-06-02 12:25:00,38.47,38.48,38.42,38.45,145213.0,34.1346,34.1435,34.0903,34.1169,145213.0
2023-06-02 12:30:00,38.45,38.47,38.42,38.42,116789.0,34.1169,34.1346,34.0903,34.0903,116789.0
2023-06-02 12:35:00,38.43,38.45,38.42,38.43,86066.0,34.0991,34.1169,34.0903,34.0991,86066.0
2023-06-02 12:40:00,38.43,38.46,38.42,38.44,97602.0,34.0991,34.1258,34.0903,34.108,97602.0
2023-06-02 12:45:00,38.44,38.48,38.42,38.47,128571.0,34.108,34.1435,34.0903,34.1346,128571.0
2023-06-02 12:50:00,38.47,38.47,38.44,38.45,92622.0,34.1346,34.1346,34.108,34.1169,92622.0
2023-06-02 12:55:00,38.45,38.49,38.45,38.49,101208.0,34.1169,34.1524,34.1169,34.1524,101208.0
2023-06-02 13:00:00,38.49,38.49,38.45,38.45,91954.0,34.1524,34.1524,34.1169,34.1169,91954.0
2023-06-02 13:05:00,38.45,38.46,38.42,38.42,75157.0,34.1169,34.1258,34.0903,34.0903,75157.0
2023-06-02 13:10:00,38.43,38.44,38.4,38.41,127537.0,34.0991,34.108,34.0725,34.0814,127537.0
2023-06-02 13:15:00,38.42,38.48,38.41,38.43,121978.0,34.0903,34.1435,34.0814,34.0991,121978.0
2023-06-02 13:20:00,38.43,38.48,38.43,38.45,114681.0,34.0991,34.1435,34.0991,34.1169,114681.0
2023-06-02 13:25:00,38.45,38.49,38.45,38.48,96097.0,34.1169,34.1524,34.1169,34.1435,96097.0
2023-06-02 13:30:00,38.48,38.55,38.47,38.5,263345.0,34.1435,34.2056,34.1346,34.1612,263345.0
2023-06-02 13:35:00,38.51,38.52,38.48,38.52,181546.0,34.1701,34.179,34.1435,34.179,181546.0
2023-06-02 13:40:00,38.51,38.53,38.49,38.51,152227.0,34.1701,34.1879,34.1524,34.1701,152227.0
2023-06-02 13:45:00,38.51,38.56,38.5,38.54,121313.0,34.1701,34.2145,34.1612,34.1967,121313.0
2023-06-02 13:50:00,38.54,38.54,38.49,38.5,80926.0,34.1967,34.1967,34.1524,34.1612,80926.0
2023-06-02 13:55:00,38.49,38.53,38.48,38.52,147928.0,34.1524,34.1879,34.1435,34.179,147928.0
2023-06-02 14:00:00,38.53,38.53,38.48,38.51,160423.0,34.1879,34.1879,34.1435,34.1701,160423.0
2023-06-02 14:05:00,38.51,38.52,38.46,38.48,157548.0,34.1701,34.179,34.1258,34.1435,157548.0
2023-06-02 14:10:00,38.47,38.49,38.45,38.48,138254.0,34.1346,34.1524,34.1169,34.1435,138254.0
2023-06-02 14:15:00,38.47,38.5,38.45,38.48,133276.0,34.1346,34.1612,34.1169,34.1435,133276.0
2023-06-02 14:20:00,38.49,38.51,38.47,38.5,116260.0,34.1524,34.1701,34.1346,34.1612,116260.0
2023-06-02 14:25:00,38.5,38.52,38.48,38.5,99086.0,34.1612,34.179,34.1435,34.1612,99086.0
2023-06-02 14:30:00,38.49,38.5,38.48,38.48,127953.0,34.1524,34.1612,34.1435,34.1435,127953.0
2023-06-02 14:35:00,38.48,38.52,38.48,38.48,234126.0,34.1435,34.179,34.1435,34.1435,234126.0
2023-06-02 14:40:00,38.49,38.53,38.48,38.51,111558.0,34.1524,34.1879,34.1435,34.1701,111558.0
2023-06-02 14:45:00,38.52,38.54,38.5,38.52,198957.0,34.179,34.1967,34.1612,34.179,198957.0
2023-06-02 14:50:00,38.52,38.52,38.48,38.5,186976.0,34.179,34.179,34.1435,34.1612,186976.0
2023-06-02 14:55:00,38.5,38.5,38.46,38.48,149810.0,34.1612,34.1612,34.1258,34.1435,149810.0
2023-06-02 15:00:00,38.49,38.5,38.47,38.48,153455.0,34.1524,34.1612,34.1346,34.1435,153455.0
2023-06-02 15:05:00,38.48,38.48,38.43,38.43,136098.0,34.1435,34.1435,34.0991,34.0991,136098.0
2023-06-02 15:10:00,38.43,38.44,38.4,38.41,178187.0,34.0991,34.108,34.0725,34.0814,178187.0
2023-06-02 15:15:00,38.41,38.43,38.39,38.43,256940.0,34.0814,34.0991,34.0636,34.0991,256940.0
2023-06-02 15:20:00,38.43,38.44,38.36,38.38,214143.0,34.0991,34.108,34.037,34.0548,214143.0
2023-06-02 15:25:00,38.38,38.43,38.37,38.41,186563.0,34.0548,34.0991,34.0459,34.0814,186563.0
2023-06-02 15:30:00,38.41,38.44,38.4,38.41,224156.0,34.0814,34.108,34.0725,34.0814,224156.0
2023-06-02 15:35:00,38.41,38.47,38.41,38.43,230662.0,34.0814,34.1346,34.0814,34.0991,230662.0
2023-06-02 15:40:00,38.44,38.47,38.42,38.43,215559.0,34.108,34.1346,34.0903,34.0991,215559.0
2023-06-02 15:45:00,38.44,38.44,38.4,38.42,353653.0,34.108,34.108,34.0725,34.0903,353653.0
2023-06-02 15:50:00,38.42,38.44,38.4,38.41,455467.0,34.0903,34.108,34.0725,34.0814,455467.0
2023-06-02 15:55:00,38.41,38.42,38.35,38.35,1304320.0,34.0814,34.0903,34.0282,34.0282,1304320.0
2023-06-05 09:30:00,38.48,38.52,38.34,38.47,526748.0,34.1435,34.179,34.0193,34.1346,526748.0
2023-06-05 09:35:00,38.46,38.53,38.34,38.5,164060.0,34.1258,34.1879,34.0193,34.1612,164060.0
2023-06-05 09:40:00,38.51,38.54,38.46,38.54,320791.0,34.1701,34.1967,34.1258,34.1967,320791.0
2023-06-05 09:45:00,38.48,38.6,38.47,38.48,144580.0,34.1435,34.25,34.1346,34.1435,144580.0
2023-06-05 09:50:00,38.48,38.6,38.47,38.6,47131.0,34.1435,34.25,34.1346,34.25,47131.0
2023-06-05 09:55:00,38.62,38.99,38.57,38.98,425527.0,34.2677,34.596,34.2234,34.5872,425527.0
2023-06-05 10:00:00,38.99,39.02,38.77,38.77,477234.0,34.596,34.6226,34.4008,34.4008,477234.0
2023-06-05 10:05:00,38.78,38.83,38.62,38.64,230900.0,34.4097,34.4541,34.2677,34.2855,230900.0
2023-06-05 10:10:00,38.65,38.71,38.61,38.65,164452.0,34.2943,34.3476,34.2589,34.2943,164452.0
2023-06-05 10:15:00,38.66,38.74,38.63,38.71,285545.0,34.3032,34.3742,34.2766,34.3476,285545.0
2023-06-05 10:20:00,38.72,38.73,38.6,38.63,221096.0,34.3565,34.3653,34.25,34.2766,221096.0
2023-06-05 10:25:00,38.64,38.69,38.61,38.64,134487.0,34.2855,34.3298,34.2589,34.2855,134487.0
2023-06-05 10:30:00,38.64,38.74,38.62,38.73,205247.0,34.2855,34.3742,34.2677,34.3653,205247.0
2023-06-05 10:35:00,38.73,38.73,38.65,38.69,192744.0,34.3653,34.3653,34.2943,34.3298,192744.0
2023-06-05 10:40:00,38.68,38.73,38.67,38.71,147840.0,34.321,34.3653,34.3121,34.3476,147840.0
2023-06-05 10:45:00,38.71,38.75,38.7,38.74,142879.0,34.3476,34.3831,34.3387,34.3742,142879.0
2023-06-05 10:50:00,38.74,38.75,38.67,38.75,194448.0,34.3742,34.3831,34.3121,34.3831,194448.0
2023-06-05 10:55:00,38.75,38.76,38.67,38.72,139461.0,34.3831,34.3919,34.3121,34.3565,139461.0
2023-06-05 11:00:00,38.72,38.77,38.7,38.75,159782.0,34.3565,34.4008,34.3387,34.3831,159782.0
2023-06-05 11:05:00,38.75,38.76,38.71,38.72,96226.0,34.3831,34.3919,34.3476,34.3565,96226.0
2023-06-05 11:10:00,38.72,38.76,38.7,38.75,121033.0,34.3565,34.3919,34.3387,34.3831,121033.0
2023-06-05 11:15:00,38.75,38.79,38.74,38.78,145812.0,34.3831,34.4186,34.3742,34.4097,145812.0
2023-06-05 11:20:00,38.79,38.8,38.76,38.79,137435.0,34.4186,34.4274,34.3919,34.4186,137435.0
2023-06-05 11:25:00,38.79,38.82,38.78,38.8,167737.0,34.4186,34.4452,34.4097,34.4274,167737.0
2023-06-05 11:30:00,38.8,38.81,38.76,38.77,159536.0,34.4274,34.4363,34.3919,34.4008,159536.0
2023-06-05 11:35:00,38.76,38.77,38.73,38.76,119557.0,34.3919,34.4008,34.3653,34.3919,119557.0
2023-06-05 11:40:00,38.76,38.76,38.7,38.75,113572.0,34.3919,34.3919,34.3387,34.3831,113572.0
2023-06-05 11:45:00,38.75,38.78,38.74,38.77,124848.0,34.3831,34.4097,34.3742,34.4008,124848.0
2023-06-05 11:50:00,38.77,38.78,38.75,38.77,77781.0,34.4008,34.4097,34.3831,34.4008,77781.0
2023-06-05 11:55:00,38.77,38.82,38.76,38.81,89081.0,34.4008,34.4452,34.3919,34.4363,89081.0
2023-06-05 12:00:00,38.8,38.82,38.79,38.8,96604.0,34.4274,34.4452,34.4186,34.4274,96604.0
2023-06-05 12:05:00,38.8,38.82,38.78,38.82,89590.0,34.4274,34.4452,34.4097,34.4452,89590.0
2023-06-05 12:10:00,38.81,38.85,38.8,38.8,95911.0,34.4363,34.4718,34.4274,34.4274,95911.0
2023-06-05 12:15:00,38.81,38.82,38.8,38.82,61315.0,34.4363,34.4452,34.4274,34.4452,61315.0
2023-06-05 12:20:00,38.81,38.85,38.81,38.84,106655.0,34.4363,34.4718,34.4363,34.4629,106655.0
2023-06-05 12:25:00,38.83,38.84,38.78,38.78,98581.0,34.4541,34.4629,34.4097,34.4097,98581.0
2023-06-05 12:30:00,38.79,38.8,38.76,38.77,134966.0,34.4186,34.4274,34.3919,34.4008,134966.0
2023-06-05 12:35:00,38.77,38.79,38.76,38.76,113888.0,34.4008,34.4186,34.3919,34.3919,113888.0
2023-06-05 12:40:00,38.77,38.85,38.76,38.82,184773.0,34.4008,34.4718,34.3919,34.4452,184773.0
2023-06-05 12:45:00,38.83,38.83,38.78,38.78,110151.0,34.4541,34.4541,34.4097,34.4097,110151.0
2023-06-05 12:50:00,38.79,38.82,38.78,38.8,92300.0,34.4186,34.4452,34.4097,34.4274,92300.0
2023-06-05 12:55:00,38.8,38.81,38.78,38.81,61891.0,34.4274,34.4363,34.4097,34.4363,61891.0
2023-06-05 13:00:00,38.8,38.81,38.78,38.79,92118.0,34.4274,34.4363,34.4097,34.4186,92118.0
2023-06-05 13:05:00,38.79,38.79,38.74,38.77,147199.0,34.4186,34.4186,34.3742,34.4008,147199.0
2023-06-05 13:10:00,38.78,38.79,38.74,38.76,104040.0,34.4097,34.4186,34.3742,34.3919,104040.0
2023-06-05 13:15:00,38.76,38.79,38.73,38.79,185804.0,34.3919,34.4186,34.3653,34.4186,185804.0
2023-06-05 13:20:00,38.79,38.81,38.75,38.81,149897.0,34.4186,34.4363,34.3831,34.4363,149897.0
2023-06-05 13:25:00,38.8,38.81,38.75,38.77,79809.0,34.4274,34.4363,34.3831,34.4008,79809.0
2023-06-05 13:30:00,38.78,38.78,38.74,38.76,113585.0,34.4097,34.4097,34.3742,34.3919,113585.0
2023-06-05 13:35:00,38.76,38.8,38.75,38.78,99185.0,34.3919,34.4274,34.3831,34.4097,99185.0
2023-06-05 13:40:00,38.79,38.79,38.77,38.78,186413.0,34.4186,34.4186,34.4008,34.4097,186413.0
2023-06-05 13:45:00,38.78,38.79,38.77,38.79,92242.0,34.4097,34.4186,34.4008,34.4186,92242.0
2023-06-05 13:50:00,38.79,38.8,38.77,38.79,108655.0,34.4186,34.4274,34.4008,34.4186,108655.0
2023-06-05 13:55:00,38.79,38.81,38.78,38.8,72372.0,34.4186,34.4363,34.4097,34.4274,72372.0
2023-06-05 14:00:00,38.8,38.8,38.7,38.71,115374.0,34.4274,34.4274,34.3387,34.3476,115374.0
2023-06-05 14:05:00,38.7,38.71,38.64,38.65,202043.0,34.3387,34.3476,34.2855,34.2943,202043.0
2023-06-05 14:10:00,38.65,38.67,38.63,38.64,89689.0,34.2943,34.3121,34.2766,34.2855,89689.0
2023-06-05 14:15:00,38.63,38.67,38.61,38.66,155389.0,34.2766,34.3121,34.2589,34.3032,155389.0
2023-06-05 14:20:00,38.66,38.66,38.63,38.65,156889.0,34.3032,34.3032,34.2766,34.2943,156889.0
2023-06-05 14:25:00,38.65,38.65,38.6,38.63,157655.0,34.2943,34.2943,34.25,34.2766,157655.0
2023-06-05 14:30:00,38.63,38.63,38.51,38.52,243921.0,34.2766,34.2766,34.1701,34.179,243921.0
2023-06-05 14:35:00,38.53,38.58,38.52,38.54,132230.0,34.1879,34.2322,34.179,34.1967,132230.0
2023-06-05 14:40:00,38.53,38.54,38.52,38.53,204709.0,34.1879,34.1967,34.179,34.1879,204709.0
2023-06-05 14:45:00,38.53,38.54,38.51,38.54,102228.0,34.1879,34.1967,34.1701,34.1967,102228.0
2023-06-05 14:50:00,38.54,38.59,38.51,38.59,183020.0,34.1967,34.2411,34.1701,34.2411,183020.0
2023-06-05 14:55:00,38.59,38.62,38.58,38.59,188246.0,34.2411,34.2677,34.2322,34.2411,188246.0
2023-06-05 15:00:00,38.59,38.59,38.54,38.55,146237.0,34.2411,34.2411,34.1967,34.2056,146237.0
2023-06-05 15:05:00,38.55,38.6,38.53,38.57,162603.0,34.2056,34.25,34.1879,34.2234,162603.0
2023-06-05 15:10:00,38.57,38.62,38.56,38.62,118459.0,34.2234,34.2677,34.2145,34.2677,118459.0
2023-06-05 15:15:00,38.62,38.63,38.57,38.58,166291.0,34.2677,34.2766,34.2234,34.2322,166291.0
2023-06-05 15:20:00,38.58,38.62,38.57,38.62,212305.0,34.2322,34.2677,34.2234,34.2677,212305.0
2023-06-05 15:25:00,38.62,38.66,38.59,38.64,216574.0,34.2677,34.3032,34.2411,34.2855,216574.0
2023-06-05 15:30:00,38.64,38.69,38.63,38.65,199557.0,34.2855,34.3298,34.2766,34.2943,199557.0
2023-06-05 15:35:00,38.65,38.67,38.62,38.64,229112.0,34.2943,34.3121,34.2677,34.2855,229112.0
2023-06-05 15:40:00,38.64,38.67,38.62,38.66,187195.0,34.2855,34.3121,34.2677,34.3032,187195.0
2023-06-05 15:45:00,38.66,38.68,38.62,38.66,212481.0,34.3032,34.321,34.2677,34.3032,212481.0
2023-06-05 15:50:00,38.67,38.69,38.66,38.66,404931.0,34.3121,34.3298,34.3032,34.3032,404931.0
2023-06-05 15:55:00,38.66,38.67,38.64,38.64,1010735.0,34.3032,34.3121,34.2855,34.2855,1010735.0
2023-06-06 09:30:00,38.81,38.86,38.53,38.59,545126.0,34.4363,34.4807,34.1879,34.2411,545126.0
2023-06-06 09:35:00,38.59,38.6,38.43,38.45,217359.0,34.2411,34.25,34.0991,34.1169,217359.0
2023-06-06 09:40:00,38.46,38.54,38.44,38.52,318437.0,34.1258,34.1967,34.108,34.179,318437.0
2023-06-06 09:45:00,38.52,38.53,38.38,38.48,172453.0,34.179,34.1879,34.0548,34.1435,172453.0
2023-06-06 09:50:00,38.47,38.53,38.4,38.44,210925.0,34.1346,34.1879,34.0725,34.108,210925.0
2023-06-06 09:55:00,38.44,38.49,38.4,38.44,218310.0,34.108,34.1524,34.0725,34.108,218310.0
2023-06-06 10:00:00,38.44,38.47,38.41,38.45,235456.0,34.108,34.1346,34.0814,34.1169,235456.0
2023-06-06 10:05:00,38.45,38.48,38.42,38.44,162823.0,34.1169,34.1435,34.0903,34.108,162823.0
2023-06-06 10:10:00,38.45,38.45,38.4,38.41,284453.0,34.1169,34.1169,34.0725,34.0814,284453.0
2023-06-06 10:15:00,38.42,38.5,38.38,38.48,182660.0,34.0903,34.1612,34.0548,34.1435,182660.0
2023-06-06 10:20:00,38.48,38.51,38.43,38.5,339059.0,34.1435,34.1701,34.0991,34.1612,339059.0
2023-06-06 10:25:00,38.5,38.54,38.45,38.47,225881.0,34.1612,34.1967,34.1169,34.1346,225881.0
2023-06-06 10:30:00,38.48,38.58,38.47,38.58,246172.0,34.1435,34.2322,34.1346,34.2322,246172.0
2023-06-06 10:35:00,38.58,38.66,38.56,38.57,182546.0,34.2322,34.3032,34.2145,34.2234,182546.0
2023-06-06 10:40:00,38.57,38.62,38.56,38.61,178879.0,34.2234,34.2677,34.2145,34.2589,178879.0
2023-06-06 10:45:00,38.61,38.67,38.59,38.59,266395.0,34.2589,34.3121,34.2411,34.2411,266395.0
2023-06-06 10:50:00,38.59,38.6,38.54,38.59,138827.0,34.2411,34.25,34.1967,34.2411,138827.0
2023-06-06 10:55:00,38.59,38.6,38.55,38.59,140686.0,34.2411,34.25,34.2056,34.2411,140686.0
2023-06-06 11:00:00,38.59,38.59,38.52,38.56,228534.0,34.2411,34.2411,34.179,34.2145,228534.0
2023-06-06 11:05:00,38.56,38.58,38.53,38.57,107280.0,34.2145,34.2322,34.1879,34.2234,107280.0
2023-06-06 11:10:00,38.57,38.57,38.53,38.57,95330.0,34.2234,34.2234,34.1879,34.2234,95330.0
2023-06-06 11:15:00,38.57,38.57,38.51,38.51,168333.0,34.2234,34.2234,34.1701,34.1701,168333.0
2023-06-06 11:20:00,38.52,38.53,38.49,38.52,196254.0,34.179,34.1879,34.1524,34.179,196254.0
2023-06-06 11:25:00,38.52,38.6,38.49,38.58,318539.0,34.179,34.25,34.1524,34.2322,318539.0
2023-06-06 11:30:00,38.58,38.59,38.53,38.57,130687.0,34.2322,34.2411,34.1879,34.2234,130687.0
2023-06-06 11:35:00,38.56,38.66,38.54,38.65,228021.0,34.2145,34.3032,34.1967,34.2943,228021.0
2023-06-06 11:40:00,38.66,38.73,38.63,38.73,152232.0,34.3032,34.3653,34.2766,34.3653,152232.0
2023-06-06 11:45:00,38.72,38.76,38.7,38.72,120358.0,34.3565,34.3919,34.3387,34.3565,120358.0
2023-06-06 11:50:00,38.72,38.79,38.72,38.78,161128.0,34.3565,34.4186,34.3565,34.4097,161128.0
2023-06-06 11:55:00,38.79,38.81,38.75,38.77,175434.0,34.4186,34.4363,34.3831,34.4008,175434.0
2023-06-06 12:00:00,38.76,38.78,38.68,38.69,145346.0,34.3919,34.4097,34.321,34.3298,145346.0
2023-06-06 12:05:00,38.69,38.7,38.65,38.66,107175.0,34.3298,34.3387,34.2943,34.3032,107175.0
2023-06-06 12:10:00,38.66,38.66,38.62,38.63,82070.0,34.3032,34.3032,34.2677,34.2766,82070.0
2023-06-06 12:15:00,38.63,38.64,38.58,38.59,94997.0,34.2766,34.2855,34.2322,34.2411,94997.0
2023-06-06 12:20:00,38.59,38.62,38.57,38.6,163941.0,34.2411,34.2677,34.2234,34.25,163941.0
2023-06-06 12:25:00,38.6,38.61,38.55,38.57,96558.0,34.25,34.2589,34.2056,34.2234,96558.0
2023-06-06 12:30:00,38.57,38.58,38.55,38.58,134960.0,34.2234,34.2322,34.2056,34.2322,134960.0
2023-06-06 12:35:00,38.58,38.65,38.57,38.64,172975.0,34.2322,34.2943,34.2234,34.2855,172975.0
2023-06-06 12:40:00,38.64,38.71,38.63,38.71,146809.0,34.2855,34.3476,34.2766,34.3476,146809.0
2023-06-06 12:45:00,38.7,38.73,38.67,38.69,89762.0,34.3387,34.3653,34.3121,34.3298,89762.0
2023-06-06 12:50:00,38.69,38.71,38.67,38.71,68991.0,34.3298,34.3476,34.3121,34.3476,68991.0
2023-06-06 12:55:00,38.71,38.72,38.67,38.72,105283.0,34.3476,34.3565,34.3121,34.3565,105283.0
2023-06-06 13:00:00,38.71,38.72,38.67,38.67,108771.0,34.3476,34.3565,34.3121,34.3121,108771.0
2023-06-06 13:05:00,38.68,38.75,38.66,38.73,109138.0,34.321,34.3831,34.3032,34.3653,109138.0
2023-06-06 13:10:00,38.74,38.74,38.69,38.71,119177.0,34.3742,34.3742,34.3298,34.3476,119177.0
2023-06-06 13:15:00,38.71,38.72,38.67,38.68,109347.0,34.3476,34.3565,34.3121,34.321,109347.0
2023-06-06 13:20:00,38.68,38.69,38.62,38.66,167546.0,34.321,34.3298,34.2677,34.3032,167546.0
2023-06-06 13:25:00,38.66,38.67,38.61,38.62,254146.0,34.3032,34.3121,34.2589,34.2677,254146.0
2023-06-06 13:30:00,38.62,38.64,38.56,38.56,170321.0,34.2677,34.2855,34.2145,34.2145,170321.0
2023-06-06 13:35:00,38.56,38.58,38.53,38.54,138049.0,34.2145,34.2322,34.1879,34.1967,138049.0
2023-06-06 13:40:00,38.54,38.56,38.5,38.51,96808.0,34.1967,34.2145,34.1612,34.1701,96808.0
2023-06-06 13:45:00,38.52,38.56,38.51,38.53,188174.0,34.179,34.2145,34.1701,34.1879,188174.0
2023-06-06 13:50:00,38.54,38.54,38.48,38.48,149184.0,34.1967,34.1967,34.1435,34.1435,149184.0
2023-06-06 13:55:00,38.48,38.51,38.45,38.51,192255.0,34.1435,34.1701,34.1169,34.1701,192255.0
2023-06-06 14:00:00,38.51,38.53,38.46,38.51,208015.0,34.1701,34.1879,34.1258,34.1701,208015.0
2023-06-06 14:05:00,38.51,38.52,38.49,38.51,124460.0,34.1701,34.179,34.1524,34.1701,124460.0
2023-06-06 14:10:00,38.51,38.52,38.45,38.45,144169.0,34.1701,34.179,34.1169,34.1169,144169.0
2023-06-06 14:15:00,38.45,38.47,38.43,38.45,116911.0,34.1169,34.1346,34.0991,34.1169,116911.0
2023-06-06 14:20:00,38.45,38.47,38.43,38.45,182915.0,34.1169,34.1346,34.0991,34.1169,182915.0
2023-06-06 14:25:00,38.45,38.47,38.43,38.45,121273.0,34.1169,34.1346,34.0991,34.1169,121273.0
2023-06-06 14:30:00,38.45,38.46,38.43,38.44,98017.0,34.1169,34.1258,34.0991,34.108,98017.0
2023-06-06 14:35:00,38.43,38.44,38.4,38.4,146329.0,34.0991,34.108,34.0725,34.0725,146329.0
2023-06-06 14:40:00,38.41,38.44,38.4,38.41,222877.0,34.0814,34.108,34.0725,34.0814,222877.0
2023-06-06 14:45:00,38.42,38.42,38.35,38.37,294224.0,34.0903,34.0903,34.0282,34.0459,294224.0
2023-06-06 14:50:00,38.37,38.38,38.35,38.36,186653.0,34.0459,34.0548,34.0282,34.037,186653.0
2023-06-06 14:55:00,38.36,38.38,38.34,38.38,232491.0,34.037,34.0548,34.0193,34.0548,232491.0
2023-06-06 15:00:00,38.38,38.39,38.34,38.34,151082.0,34.0548,34.0636,34.0193,34.0193,151082.0
2023-06-06 15:05:00,38.35,38.35,38.29,38.34,271035.0,34.0282,34.0282,33.9749,34.0193,271035.0
2023-06-06 15:10:00,38.34,38.34,38.31,38.33,117877.0,34.0193,34.0193,33.9927,34.0104,117877.0
2023-06-06 15:15:00,38.33,38.38,38.32,38.34,230354.0,34.0104,34.0548,34.0015,34.0193,230354.0
2023-06-06 15:20:00,38.34,38.37,38.32,38.37,193940.0,34.0193,34.0459,34.0015,34.0459,193940.0
2023-06-06 15:25:00,38.37,38.42,38.36,38.39,152969.0,34.0459,34.0903,34.037,34.0636,152969.0
2023-06-06 15:30:00,38.4,38.42,38.37,38.41,182931.0,34.0725,34.0903,34.0459,34.0814,182931.0
2023-06-06 15:35:00,38.41,38.43,38.38,38.4,146163.0,34.0814,34.0991,34.0548,34.0725,146163.0
2023-06-06 15:40:00,38.4,38.43,38.38,38.39,274739.0,34.0725,34.0991,34.0548,34.0636,274739.0
2023-06-06 15:45:00,38.39,38.39,38.35,38.39,484183.0,34.0636,34.0636,34.0282,34.0636,484183.0
2023-06-06 15:50:00,38.39,38.42,38.38,38.4,475435.0,34.0636,34.0903,34.0548,34.0725,475435.0
2023-06-06 15:55:00,38.41,38.42,38.36,38.36,929083.0,34.0814,34.0903,34.037,34.037,929083.0
2023-06-07 09:30:00,38.35,38.4,38.13,38.39,829773.0,34.0282,34.0725,33.8329,34.0636,829773.0
2023-06-07 09:35:00,38.4,38.46,38.25,38.45,252188.0,34.0725,34.1258,33.9394,34.1169,252188.0
2023-06-07 09:40:00,38.45,38.53,38.42,38.45,482123.0,34.1169,34.1879,34.0903,34.1169,482123.0
2023-06-07 09:45:00,38.45,38.59,38.35,38.57,266172.0,34.1169,34.2411,34.0282,34.2234,266172.0
2023-06-07 09:50:00,38.57,38.67,38.57,38.63,264834.0,34.2234,34.3121,34.2234,34.2766,264834.0
2023-06-07 09:55:00,38.62,38.68,38.57,38.58,237041.0,34.2677,34.321,34.2234,34.2322,237041.0
2023-06-07 10:00:00,38.58,38.61,38.55,38.61,193620.0,34.2322,34.2589,34.2056,34.2589,193620.0
2023-06-07 10:05:00,38.61,38.64,38.58,38.6,185456.0,34.2589,34.2855,34.2322,34.25,185456.0
2023-06-07 10:10:00,38.61,38.73,38.6,38.73,348957.0,34.2589,34.3653,34.25,34.3653,348957.0
2023-06-07 10:15:00,38.73,38.79,38.7,38.71,290005.0,34.3653,34.4186,34.3387,34.3476,290005.0
2023-06-07 10:20:00,38.72,38.72,38.68,38.72,147090.0,34.3565,34.3565,34.321,34.3565,147090.0
2023-06-07 10:25:00,38.72,38.83,38.71,38.83,225322.0,34.3565,34.4541,34.3476,34.4541,225322.0
2023-06-07 10:30:00,38.83,38.84,38.75,38.76,126142.0,34.4541,34.4629,34.3831,34.3919,126142.0
2023-06-07 10:35:00,38.75,38.94,38.74,38.89,357395.0,34.3831,34.5517,34.3742,34.5073,357395.0
2023-06-07 10:40:00,38.88,38.92,38.86,38.91,176491.0,34.4984,34.5339,34.4807,34.525,176491.0
2023-06-07 10:45:00,38.92,38.93,38.84,38.84,196174.0,34.5339,34.5428,34.4629,34.4629,196174.0
2023-06-07 10:50:00,38.84,38.92,38.82,38.89,166474.0,34.4629,34.5339,34.4452,34.5073,166474.0
2023-06-07 10:55:00,38.89,38.9,38.77,38.83,410775.0,34.5073,34.5162,34.4008,34.4541,410775.0
2023-06-07 11:00:00,38.83,38.83,38.75,38.76,145136.0,34.4541,34.4541,34.3831,34.3919,145136.0
2023-06-07 11:05:00,38.76,38.78,38.7,38.77,138506.0,34.3919,34.4097,34.3387,34.4008,138506.0
2023-06-07 11:10:00,38.76,38.78,38.72,38.78,145900.0,34.3919,34.4097,34.3565,34.4097,145900.0
2023-06-07 11:15:00,38.77,38.83,38.76,38.78,264221.0,34.4008,34.4541,34.3919,34.4097,264221.0
2023-06-07 11:20:00,38.77,38.78,38.71,38.72,218416.0,34.4008,34.4097,34.3476,34.3565,218416.0
2023-06-07 11:25:00,38.73,38.76,38.72,38.76,105428.0,34.3653,34.3919,34.3565,34.3919,105428.0
2023-06-07 11:30:00,38.76,38.79,38.73,38.75,148868.0,34.3919,34.4186,34.3653,34.3831,148868.0
2023-06-07 11:35:00,38.75,38.76,38.71,38.73,279543.0,34.3831,34.3919,34.3476,34.3653,279543.0
2023-06-07 11:40:00,38.73,38.74,38.7,38.72,128042.0,34.3653,34.3742,34.3387,34.3565,128042.0
2023-06-07 11:45:00,38.72,38.72,38.64,38.69,194121.0,34.3565,34.3565,34.2855,34.3298,194121.0
2023-06-07 11:50:00,38.69,38.69,38.63,38.65,143628.0,34.3298,34.3298,34.2766,34.2943,143628.0
2023-06-07 11:55:00,38.65,38.69,38.62,38.69,116290.0,34.2943,34.3298,34.2677,34.3298,116290.0
2023-06-07 12:00:00,38.69,38.7,38.65,38.7,136210.0,34.3298,34.3387,34.2943,34.3387,136210.0
2023-06-07 12:05:00,38.7,38.72,38.68,38.7,153879.0,34.3387,34.3565,34.321,34.3387,153879.0
2023-06-07 12:10:00,38.69,38.73,38.65,38.71,346117.0,34.3298,34.3653,34.2943,34.3476,346117.0
2023-06-07 12:15:00,38.71,38.85,38.7,38.84,328922.0,34.3476,34.4718,34.3387,34.4629,328922.0
2023-06-07 12:20:00,38.85,38.89,38.84,38.89,176512.0,34.4718,34.5073,34.4629,34.5073,176512.0
2023-06-07 12:25:00,38.89,38.94,38.87,38.94,372038.0,34.5073,34.5517,34.4896,34.5517,372038.0
2023-06-07 12:30:00,38.94,38.96,38.92,38.94,272000.0,34.5517,34.5694,34.5339,34.5517,272000.0
2023-06-07 12:35:00,38.95,38.95,38.89,38.94,230820.0,34.5605,34.5605,34.5073,34.5517,230820.0
2023-06-07 12:40:00,38.94,39.0,38.9,39.0,264288.0,34.5517,34.6049,34.5162,34.6049,264288.0
2023-06-07 12:45:00,38.99,39.02,38.96,38.98,316170.0,34.596,34.6226,34.5694,34.5872,316170.0
2023-06-07 12:50:00,38.98,39.02,38.96,39.01,196600.0,34.5872,34.6226,34.5694,34.6138,196600.0
2023-06-07 12:55:00,39.01,39.02,38.93,38.98,227014.0,34.6138,34.6226,34.5428,34.5872,227014.0
2023-06-07 13:00:00,38.98,39.05,38.97,39.02,196320.0,34.5872,34.6493,34.5783,34.6226,196320.0
2023-06-07 13:05:00,39.02,39.04,38.95,39.02,239008.0,34.6226,34.6404,34.5605,34.6226,239008.0
2023-06-07 13:10:00,39.02,39.04,38.96,39.01,248169.0,34.6226,34.6404,34.5694,34.6138,248169.0
2023-06-07 13:15:00,39.0,39.05,38.99,39.0,153683.0,34.6049,34.6493,34.596,34.6049,153683.0
2023-06-07 13:20:00,39.0,39.0,38.94,38.94,130741.0,34.6049,34.6049,34.5517,34.5517,130741.0
2023-06-07 13:25:00,38.94,38.99,38.94,38.96,108146.0,34.5517,34.596,34.5517,34.5694,108146.0
2023-06-07 13:30:00,38.95,39.05,38.93,39.05,94411.0,34.5605,34.6493,34.5428,34.6493,94411.0
2023-06-07 13:35:00,39.04,39.06,39.03,39.05,130266.0,34.6404,34.6581,34.6315,34.6493,130266.0
2023-06-07 13:40:00,39.05,39.06,38.98,39.02,110723.0,34.6493,34.6581,34.5872,34.6226,110723.0
2023-06-07 13:45:00,39.01,39.02,38.97,39.0,136061.0,34.6138,34.6226,34.5783,34.6049,136061.0
2023-06-07 13:50:00,38.99,39.0,38.96,38.98,113701.0,34.596,34.6049,34.5694,34.5872,113701.0
2023-06-07 13:55:00,38.98,39.0,38.97,38.98,113546.0,34.5872,34.6049,34.5783,34.5872,113546.0
2023-06-07 14:00:00,38.98,38.99,38.89,38.89,187281.0,34.5872,34.596,34.5073,34.5073,187281.0
2023-06-07 14:05:00,38.89,38.9,38.86,38.86,125945.0,34.5073,34.5162,34.4807,34.4807,125945.0
2023-06-07 14:10:00,38.85,38.88,38.83,38.87,166479.0,34.4718,34.4984,34.4541,34.4896,166479.0
2023-06-07 14:15:00,38.87,38.87,38.84,38.86,188782.0,34.4896,34.4896,34.4629,34.4807,188782.0
2023-06-07 14:20:00,38.86,38.86,38.82,38.85,81233.0,34.4807,34.4807,34.4452,34.4718,81233.0
2023-06-07 14:25:00,38.84,38.85,38.82,38.84,102521.0,34.4629,34.4718,34.4452,34.4629,102521.0
2023-06-07 14:30:00,38.84,38.94,38.84,38.93,195805.0,34.4629,34.5517,34.4629,34.5428,195805.0
2023-06-07 14:35:00,38.93,38.93,38.88,38.89,131242.0,34.5428,34.5428,34.4984,34.5073,131242.0
2023-06-07 14:40:00,38.88,38.89,38.86,38.89,155890.0,34.4984,34.5073,34.4807,34.5073,155890.0
2023-06-07 14:45:00,38.89,38.89,38.85,38.87,122506.0,34.5073,34.5073,34.4718,34.4896,122506.0
2023-06-07 14:50:00,38.86,38.87,38.83,38.84,91492.0,34.4807,34.4896,34.4541,34.4629,91492.0
2023-06-07 14:55:00,38.84,38.84,38.8,38.8,197483.0,34.4629,34.4629,34.4274,34.4274,197483.0
2023-06-07 15:00:00,38.8,38.81,38.76,38.76,270818.0,34.4274,34.4363,34.3919,34.3919,270818.0
2023-06-07 15:05:00,38.77,38.83,38.75,38.82,188197.0,34.4008,34.4541,34.3831,34.4452,188197.0
2023-06-07 15:10:00,38.83,38.87,38.8,38.87,203902.0,34.4541,34.4896,34.4274,34.4896,203902.0
2023-06-07 15:15:00,38.87,38.91,38.84,38.91,159574.0,34.4896,34.525,34.4629,34.525,159574.0
2023-06-07 15:20:00,38.91,38.92,38.87,38.88,130344.0,34.525,34.5339,34.4896,34.4984,130344.0
2023-06-07 15:25:00,38.89,38.89,38.85,38.87,154714.0,34.5073,34.5073,34.4718,34.4896,154714.0
2023-06-07 15:30:00,38.87,38.88,38.85,38.87,222261.0,34.4896,34.4984,34.4718,34.4896,222261.0
2023-06-07 15:35:00,38.87,38.9,38.84,38.85,208831.0,34.4896,34.5162,34.4629,34.4718,208831.0
2023-06-07 15:40:00,38.86,38.88,38.83,38.88,298730.0,34.4807,34.4984,34.4541,34.4984,298730.0
2023-06-07 15:45:00,38.88,38.93,38.86,38.91,508871.0,34.4984,34.5428,34.4807,34.525,508871.0
2023-06-07 15:50:00,38.92,38.93,38.87,38.9,622724.0,34.5339,34.5428,34.4896,34.5162,622724.0
2023-06-07 15:55:00,38.9,38.95,38.87,38.89,1728353.0,34.5162,34.5605,34.4896,34.5073,1728353.0
2023-06-08 09:30:00,39.04,39.04,38.88,38.98,517791.0,34.6404,34.6404,34.4984,34.5872,517791.0
2023-06-08 09:35:00,38.98,39.02,38.89,38.94,172204.0,34.5872,34.6226,34.5073,34.5517,172204.0
2023-06-08 09:40:00,38.95,39.0,38.81,38.83,220110.0,34.5605,34.6049,34.4363,34.4541,220110.0
2023-06-08 09:45:00,38.83,38.85,38.77,38.79,164389.0,34.4541,34.4718,34.4008,34.4186,164389.0
2023-06-08 09:50:00,38.79,38.83,38.73,38.8,155267.0,34.4186,34.4541,34.3653,34.4274,155267.0
2023-06-08 09:55:00,38.8,38.84,38.78,38.78,133511.0,34.4274,34.4629,34.4097,34.4097,133511.0
2023-06-08 10:00:00,38.77,38.86,38.75,38.82,301173.0,34.4008,34.4807,34.3831,34.4452,301173.0
2023-06-08 10:05:00,38.82,38.93,38.8,38.91,240652.0,34.4452,34.5428,34.4274,34.525,240652.0
2023-06-08 10:10:00,38.91,38.93,38.87,38.93,117050.0,34.525,34.5428,34.4896,34.5428,117050.0
2023-06-08 10:15:00,38.94,38.99,38.93,38.99,160546.0,34.5517,34.596,34.5428,34.596,160546.0
2023-06-08 10:20:00,38.98,38.99,38.97,38.98,133827.0,34.5872,34.596,34.5783,34.5872,133827.0
2023-06-08 10:25:00,38.98,39.02,38.97,38.99,187212.0,34.5872,34.6226,34.5783,34.596,187212.0
2023-06-08 10:30:00,38.99,39.05,38.97,39.04,267483.0,34.596,34.6493,34.5783,34.6404,267483.0
2023-06-08 10:35:00,39.04,39.1,39.03,39.09,176983.0,34.6404,34.6936,34.6315,34.6848,176983.0
2023-06-08 10:40:00,39.1,39.12,39.07,39.09,177602.0,34.6936,34.7114,34.667,34.6848,177602.0
2023-06-08 10:45:00,39.09,39.14,39.09,39.1,186690.0,34.6848,34.7291,34.6848,34.6936,186690.0
2023-06-08 10:50:00,39.11,39.14,39.1,39.13,153766.0,34.7025,34.7291,34.6936,34.7202,153766.0
2023-06-08 10:55:00,39.13,39.14,39.09,39.09,154825.0,34.7202,34.7291,34.6848,34.6848,154825.0
2023-06-08 11:00:00,39.09,39.1,39.01,39.04,134897.0,34.6848,34.6936,34.6138,34.6404,134897.0
2023-06-08 11:05:00,39.04,39.07,39.02,39.04,79812.0,34.6404,34.667,34.6226,34.6404,79812.0
2023-06-08 11:10:00,39.05,39.05,39.01,39.02,106621.0,34.6493,34.6493,34.6138,34.6226,106621.0
2023-06-08 11:15:00,39.02,39.03,39.01,39.03,104137.0,34.6226,34.6315,34.6138,34.6315,104137.0
2023-06-08 11:20:00,39.02,39.06,39.01,39.05,88974.0,34.6226,34.6581,34.6138,34.6493,88974.0
2023-06-08 11:25:00,39.05,39.06,39.02,39.02,243319.0,34.6493,34.6581,34.6226,34.6226,243319.0
2023-06-08 11:30:00,39.03,39.08,39.03,39.03,65217.0,34.6315,34.6759,34.6315,34.6315,65217.0
2023-06-08 11:35:00,39.03,39.07,39.02,39.04,172294.0,34.6315,34.667,34.6226,34.6404,172294.0
2023-06-08 11:40:00,39.05,39.07,39.03,39.04,91171.0,34.6493,34.667,34.6315,34.6404,91171.0
2023-06-08 11:45:00,39.04,39.04,38.97,39.0,134667.0,34.6404,34.6404,34.5783,34.6049,134667.0
2023-06-08 11:50:00,39.0,39.01,38.97,38.98,88573.0,34.6049,34.6138,34.5783,34.5872,88573.0
2023-06-08 11:55:00,38.98,38.99,38.93,38.95,100211.0,34.5872,34.596,34.5428,34.5605,100211.0
2023-06-08 12:00:00,38.95,38.99,38.94,38.97,139551.0,34.5605,34.596,34.5517,34.5783,139551.0
2023-06-08 12:05:00,38.98,39.01,38.96,39.01,149926.0,34.5872,34.6138,34.5694,34.6138,149926.0
2023-06-08 12:10:00,39.0,39.04,38.99,39.02,131318.0,34.6049,34.6404,34.596,34.6226,131318.0
2023-06-08 12:15:00,39.02,39.12,39.01,39.12,201106.0,34.6226,34.7114,34.6138,34.7114,201106.0
2023-06-08 12:20:00,39.12,39.17,39.09,39.14,182624.0,34.7114,34.7557,34.6848,34.7291,182624.0
2023-06-08 12:25:00,39.14,39.14,39.08,39.11,121899.0,34.7291,34.7291,34.6759,34.7025,121899.0
2023-06-08 12:30:00,39.12,39.14,39.1,39.13,191143.0,34.7114,34.7291,34.6936,34.7202,191143.0
2023-06-08 12:35:00,39.13,39.15,39.1,39.13,80157.0,34.7202,34.738,34.6936,34.7202,80157.0
2023-06-08 12:40:00,39.13,39.15,39.11,39.12,103018.0,34.7202,34.738,34.7025,34.7114,103018.0
2023-06-08 12:45:00,39.12,39.15,39.1,39.11,88061.0,34.7114,34.738,34.6936,34.7025,88061.0
2023-06-08 12:50:00,39.12,39.14,39.11,39.13,68613.0,34.7114,34.7291,34.7025,34.7202,68613.0
2023-06-08 12:55:00,39.13,39.14,39.11,39.14,92819.0,34.7202,34.7291,34.7025,34.7291,92819.0
2023-06-08 13:00:00,39.14,39.14,39.12,39.13,41943.0,34.7291,34.7291,34.7114,34.7202,41943.0
2023-06-08 13:05:00,39.13,39.15,39.11,39.13,96450.0,34.7202,34.738,34.7025,34.7202,96450.0
2023-06-08 13:10:00,39.13,39.15,39.11,39.12,123234.0,34.7202,34.738,34.7025,34.7114,123234.0
2023-06-08 13:15:00,39.12,39.14,39.1,39.11,79286.0,34.7114,34.7291,34.6936,34.7025,79286.0
2023-06-08 13:20:00,39.12,39.15,39.11,39.14,102762.0,34.7114,34.738,34.7025,34.7291,102762.0
2023-06-08 13:25:00,39.14,39.14,39.1,39.12,116932.0,34.7291,34.7291,34.6936,34.7114,116932.0
2023-06-08 13:30:00,39.12,39.14,39.11,39.11,107799.0,34.7114,34.7291,34.7025,34.7025,107799.0
2023-06-08 13:35:00,39.12,39.15,39.11,39.12,102271.0,34.7114,34.738,34.7025,34.7114,102271.0
2023-06-08 13:40:00,39.13,39.15,39.12,39.15,134942.0,34.7202,34.738,34.7114,34.738,134942.0
2023-06-08 13:45:00,39.15,39.16,39.13,39.15,151746.0,34.738,34.7469,34.7202,34.738,151746.0
2023-06-08 13:50:00,39.15,39.19,39.1,39.1,340489.0,34.738,34.7735,34.6936,34.6936,340489.0
2023-06-08 13:55:00,39.11,39.11,39.05,39.07,192704.0,34.7025,34.7025,34.6493,34.667,192704.0
2023-06-08 14:00:00,39.08,39.08,39.04,39.05,132319.0,34.6759,34.6759,34.6404,34.6493,132319.0
2023-06-08 14:05:00,39.05,39.06,39.03,39.04,75574.0,34.6493,34.6581,34.6315,34.6404,75574.0
2023-06-08 14:10:00,39.04,39.04,39.01,39.04,86535.0,34.6404,34.6404,34.6138,34.6404,86535.0
2023-06-08 14:15:00,39.04,39.04,39.01,39.03,89775.0,34.6404,34.6404,34.6138,34.6315,89775.0
2023-06-08 14:20:00,39.02,39.04,39.01,39.03,96138.0,34.6226,34.6404,34.6138,34.6315,96138.0
2023-06-08 14:25:00,39.04,39.05,39.02,39.03,99965.0,34.6404,34.6493,34.6226,34.6315,99965.0
2023-06-08 14:30:00,39.04,39.06,39.03,39.05,82903.0,34.6404,34.6581,34.6315,34.6493,82903.0
2023-06-08 14:35:00,39.05,39.07,39.03,39.05,70698.0,34.6493,34.667,34.6315,34.6493,70698.0
2023-06-08 14:40:00,39.05,39.05,39.03,39.04,72114.0,34.6493,34.6493,34.6315,34.6404,72114.0
2023-06-08 14:45:00,39.04,39.05,39.01,39.02,200211.0,34.6404,34.6493,34.6138,34.6226,200211.0
2023-06-08 14:50:00,39.02,39.02,39.0,39.01,106939.0,34.6226,34.6226,34.6049,34.6138,106939.0
2023-06-08 14:55:00,39.01,39.01,38.98,39.0,124247.0,34.6138,34.6138,34.5872,34.6049,124247.0
2023-06-08 15:00:00,39.0,39.02,38.99,39.01,85891.0,34.6049,34.6226,34.596,34.6138,85891.0
2023-06-08 15:05:00,39.01,39.05,39.0,39.05,158796.0,34.6138,34.6493,34.6049,34.6493,158796.0
2023-06-08 15:10:00,39.05,39.08,39.04,39.06,125978.0,34.6493,34.6759,34.6404,34.6581,125978.0
2023-06-08 15:15:00,39.07,39.07,39.03,39.04,72929.0,34.667,34.667,34.6315,34.6404,72929.0
2023-06-08 15:20:00,39.04,39.07,39.03,39.07,130968.0,34.6404,34.667,34.6315,34.667,130968.0
2023-06-08 15:25:00,39.07,39.09,39.04,39.09,93107.0,34.667,34.6848,34.6404,34.6848,93107.0
2023-06-08 15:30:00,39.09,39.12,39.08,39.09,225808.0,34.6848,34.7114,34.6759,34.6848,225808.0
2023-06-08 15:35:00,39.09,39.12,39.08,39.12,203088.0,34.6848,34.7114,34.6759,34.7114,203088.0
2023-06-08 15:40:00,39.12,39.17,39.11,39.15,280386.0,34.7114,34.7557,34.7025,34.738,280386.0
2023-06-08 15:45:00,39.14,39.16,39.11,39.13,428445.0,34.7291,34.7469,34.7025,34.7202,428445.0
2023-06-08 15:50:00,39.13,39.15,39.1,39.11,571495.0,34.7202,34.738,34.6936,34.7025,571495.0
2023-06-08 15:55:00,39.11,39.14,39.09,39.09,878591.0,34.7025,34.7291,34.6848,34.6848,878591.0
2023-06-09 09:30:00,39.28,39.28,39.06,39.14,1032421.0,34.8533,34.8533,34.6581,34.7291,1032421.0
2023-06-09 09:35:00,39.14,39.15,39.05,39.11,347220.0,34.7291,34.738,34.6493,34.7025,347220.0
2023-06-09 09:40:00,39.11,39.19,39.0,39.01,341030.0,34.7025,34.7735,34.6049,34.6138,341030.0
2023-06-09 09:45:00,39.01,39.06,38.98,39.02,262344.0,34.6138,34.6581,34.5872,34.6226,262344.0
2023-06-09 09:50:00,39.02,39.05,39.0,39.04,243840.0,34.6226,34.6493,34.6049,34.6404,243840.0
2023-06-09 09:55:00,39.03,39.14,39.01,39.12,140062.0,34.6315,34.7291,34.6138,34.7114,140062.0
2023-06-09 10:00:00,39.12,39.21,39.1,39.2,186252.0,34.7114,34.7912,34.6936,34.7824,186252.0
2023-06-09 10:05:00,39.21,39.32,39.21,39.29,209866.0,34.7912,34.8888,34.7912,34.8622,209866.0
2023-06-09 10:10:00,39.29,39.35,39.27,39.31,273671.0,34.8622,34.9155,34.8445,34.88,273671.0
2023-06-09 10:15:00,39.31,39.45,39.31,39.42,581421.0,34.88,35.0042,34.88,34.9776,581421.0
2023-06-09 10:20:00,39.42,39.49,39.38,39.49,384538.0,34.9776,35.0397,34.9421,35.0397,384538.0
2023-06-09 10:25:00,39.48,39.59,39.47,39.55,471211.0,35.0308,35.1284,35.0219,35.0929,471211.0
2023-06-09 10:30:00,39.56,39.56,39.43,39.44,273533.0,35.1018,35.1018,34.9864,34.9953,273533.0
2023-06-09 10:35:00,39.44,39.46,39.4,39.43,276992.0,34.9953,35.0131,34.9598,34.9864,276992.0
2023-06-09 10:40:00,39.43,39.45,39.35,39.36,243143.0,34.9864,35.0042,34.9155,34.9243,243143.0
2023-06-09 10:45:00,39.36,39.37,39.29,39.3,301193.0,34.9243,34.9332,34.8622,34.8711,301193.0
2023-06-09 10:50:00,39.29,39.31,39.22,39.25,313931.0,34.8622,34.88,34.8001,34.8267,313931.0
2023-06-09 10:55:00,39.25,39.27,39.22,39.24,220564.0,34.8267,34.8445,34.8001,34.8179,220564.0
2023-06-09 11:00:00,39.24,39.3,39.24,39.29,130149.0,34.8179,34.8711,34.8179,34.8622,130149.0
2023-06-09 11:05:00,39.29,39.31,39.27,39.3,153156.0,34.8622,34.88,34.8445,34.8711,153156.0
2023-06-09 11:10:00,39.3,39.3,39.26,39.29,133988.0,34.8711,34.8711,34.8356,34.8622,133988.0
2023-06-09 11:15:00,39.28,39.32,39.27,39.31,222242.0,34.8533,34.8888,34.8445,34.88,222242.0
2023-06-09 11:20:00,39.3,39.33,39.21,39.25,179500.0,34.8711,34.8977,34.7912,34.8267,179500.0
2023-06-09 11:25:00,39.24,39.29,39.19,39.27,181278.0,34.8179,34.8622,34.7735,34.8445,181278.0
2023-06-09 11:30:00,39.27,39.29,39.18,39.24,205390.0,34.8445,34.8622,34.7646,34.8179,205390.0
2023-06-09 11:35:00,39.23,39.26,39.21,39.23,196199.0,34.809,34.8356,34.7912,34.809,196199.0
2023-06-09 11:40:00,39.23,39.25,39.18,39.21,171647.0,34.809,34.8267,34.7646,34.7912,171647.0
2023-06-09 11:45:00,39.21,39.25,39.18,39.22,216058.0,34.7912,34.8267,34.7646,34.8001,216058.0
2023-06-09 11:50:00,39.22,39.27,39.2,39.27,156501.0,34.8001,34.8445,34.7824,34.8445,156501.0
2023-06-09 11:55:00,39.27,39.27,39.2,39.22,139279.0,34.8445,34.8445,34.7824,34.8001,139279.0
2023-06-09 12:00:00,39.22,39.23,39.14,39.18,222692.0,34.8001,34.809,34.7291,34.7646,222692.0
2023-06-09 12:05:00,39.18,39.18,39.11,39.12,150688.0,34.7646,34.7646,34.7025,34.7114,150688.0
2023-06-09 12:10:00,39.12,39.13,39.09,39.11,120652.0,34.7114,34.7202,34.6848,34.7025,120652.0
2023-06-09 12:15:00,39.11,39.12,39.07,39.1,125441.0,34.7025,34.7114,34.667,34.6936,125441.0
2023-06-09 12:20:00,39.1,39.12,39.05,39.05,99321.0,34.6936,34.7114,34.6493,34.6493,99321.0
2023-06-09 12:25:00,39.05,39.07,39.01,39.04,162549.0,34.6493,34.667,34.6138,34.6404,162549.0
2023-06-09 12:30:00,39.04,39.06,39.02,39.05,113721.0,34.6404,34.6581,34.6226,34.6493,113721.0
2023-06-09 12:35:00,39.05,39.05,39.0,39.02,110669.0,34.6493,34.6493,34.6049,34.6226,110669.0
2023-06-09 12:40:00,39.02,39.03,39.0,39.02,113661.0,34.6226,34.6315,34.6049,34.6226,113661.0
2023-06-09 12:45:00,39.02,39.03,38.96,38.98,196436.0,34.6226,34.6315,34.5694,34.5872,196436.0
2023-06-09 12:50:00,38.98,39.0,38.95,38.96,158535.0,34.5872,34.6049,34.5605,34.5694,158535.0
2023-06-09 12:55:00,38.96,38.97,38.94,38.96,80272.0,34.5694,34.5783,34.5517,34.5694,80272.0
2023-06-09 13:00:00,38.97,38.98,38.93,38.94,198650.0,34.5783,34.5872,34.5428,34.5517,198650.0
2023-06-09 13:05:00,38.94,38.98,38.92,38.94,169440.0,34.5517,34.5872,34.5339,34.5517,169440.0
2023-06-09 13:10:00,38.95,38.96,38.92,38.93,92702.0,34.5605,34.5694,34.5339,34.5428,92702.0
2023-06-09 13:15:00,38.93,38.97,38.92,38.95,139912.0,34.5428,34.5783,34.5339,34.5605,139912.0
2023-06-09 13:20:00,38.95,38.96,38.92,38.93,89891.0,34.5605,34.5694,34.5339,34.5428,89891.0
2023-06-09 13:25:00,38.93,38.95,38.89,38.94,165955.0,34.5428,34.5605,34.5073,34.5517,165955.0
2023-06-09 13:30:00,38.94,38.94,38.9,38.92,56992.0,34.5517,34.5517,34.5162,34.5339,56992.0
2023-06-09 13:35:00,38.92,38.94,38.9,38.91,71382.0,34.5339,34.5517,34.5162,34.525,71382.0
2023-06-09 13:40:00,38.91,38.92,38.89,38.91,94703.0,34.525,34.5339,34.5073,34.525,94703.0
2023-06-09 13:45:00,38.91,38.92,38.9,38.91,105416.0,34.525,34.5339,34.5162,34.525,105416.0
2023-06-09 13:50:00,38.9,38.93,38.89,38.92,101758.0,34.5162,34.5428,34.5073,34.5339,101758.0
2023-06-09 13:55:00,38.93,38.94,38.87,38.92,151215.0,34.5428,34.5517,34.4896,34.5339,151215.0
2023-06-09 14:00:00,38.92,38.95,38.91,38.95,108423.0,34.5339,34.5605,34.525,34.5605,108423.0
2023-06-09 14:05:00,38.95,38.97,38.92,38.96,120165.0,34.5605,34.5783,34.5339,34.5694,120165.0
2023-06-09 14:10:00,38.96,38.97,38.94,38.97,89643.0,34.5694,34.5783,34.5517,34.5783,89643.0
2023-06-09 14:15:00,38.96,38.97,38.93,38.94,83980.0,34.5694,34.5783,34.5428,34.5517,83980.0
2023-06-09 14:20:00,38.94,38.95,38.92,38.95,84453.0,34.5517,34.5605,34.5339,34.5605,84453.0
2023-06-09 14:25:00,38.95,38.96,38.92,38.93,106495.0,34.5605,34.5694,34.5339,34.5428,106495.0
2023-06-09 14:30:00,38.93,38.95,38.92,38.94,71770.0,34.5428,34.5605,34.5339,34.5517,71770.0
2023-06-09 14:35:00,38.94,38.97,38.93,38.96,77341.0,34.5517,34.5783,34.5428,34.5694,77341.0
2023-06-09 14:40:00,38.95,38.98,38.95,38.97,41759.0,34.5605,34.5872,34.5605,34.5783,41759.0
2023-06-09 14:45:00,38.97,38.97,38.91,38.91,168649.0,34.5783,34.5783,34.525,34.525,168649.0
2023-06-09 14:50:00,38.91,38.94,38.91,38.91,91704.0,34.525,34.5517,34.525,34.525,91704.0
2023-06-09 14:55:00,38.91,38.92,38.89,38.92,126080.0,34.525,34.5339,34.5073,34.5339,126080.0
2023-06-09 15:00:00,38.92,38.93,38.9,38.91,114124.0,34.5339,34.5428,34.5162,34.525,114124.0
2023-06-09 15:05:00,38.91,38.92,38.87,38.88,91405.0,34.525,34.5339,34.4896,34.4984,91405.0
2023-06-09 15:10:00,38.88,38.93,38.87,38.93,78515.0,34.4984,34.5428,34.4896,34.5428,78515.0
2023-06-09 15:15:00,38.93,38.95,38.91,38.95,166008.0,34.5428,34.5605,34.525,34.5605,166008.0
2023-06-09 15:20:00,38.94,38.95,38.93,38.94,76893.0,34.5517,34.5605,34.5428,34.5517,76893.0
2023-06-09 15:25:00,38.94,38.95,38.92,38.93,91662.0,34.5517,34.5605,34.5339,34.5428,91662.0
2023-06-09 15:30:00,38.93,38.99,38.92,38.99,182049.0,34.5428,34.596,34.5339,34.596,182049.0
2023-06-09 15:35:00,38.98,39.01,38.96,39.0,159113.0,34.5872,34.6138,34.5694,34.6049,159113.0
2023-06-09 15:40:00,39.0,39.04,38.98,39.04,195274.0,34.6049,34.6404,34.5872,34.6404,195274.0
2023-06-09 15:45:00,39.04,39.08,39.01,39.04,369176.0,34.6404,34.6759,34.6138,34.6404,369176.0
2023-06-09 15:50:00,39.04,39.05,39.0,39.02,455059.0,34.6404,34.6493,34.6049,34.6226,455059.0
2023-06-09 15:55:00,39.02,39.02,38.95,38.98,1064725.0,34.6226,34.6226,34.5605,34.5872,1064725.0
2023-06-12 09:30:00,39.01,39.24,38.99,39.22,544567.0,34.6138,34.8179,34.596,34.8001,544567.0
2023-06-12 09:35:00,39.22,39.23,39.15,39.2,272543.0,34.8001,34.809,34.738,34.7824,272543.0
2023-06-12 09:40:00,39.2,39.22,39.01,39.07,228957.0,34.7824,34.8001,34.6138,34.667,228957.0
2023-06-12 09:45:00,39.08,39.23,39.02,39.23,209381.0,34.6759,34.809,34.6226,34.809,209381.0
2023-06-12 09:50:00,39.23,39.33,39.22,39.28,239501.0,34.809,34.8977,34.8001,34.8533,239501.0
2023-06-12 09:55:00,39.29,39.36,39.26,39.36,183236.0,34.8622,34.9243,34.8356,34.9243,183236.0
2023-06-12 10:00:00,39.36,39.39,39.31,39.38,339542.0,34.9243,34.9509,34.88,34.9421,339542.0
2023-06-12 10:05:00,39.38,39.41,39.3,39.37,238774.0,34.9421,34.9687,34.8711,34.9332,238774.0
2023-06-12 10:10:00,39.37,39.49,39.36,39.47,310068.0,34.9332,35.0397,34.9243,35.0219,310068.0
2023-06-12 10:15:00,39.46,39.52,39.45,39.52,242429.0,35.0131,35.0663,35.0042,35.0663,242429.0
2023-06-12 10:20:00,39.52,39.59,39.51,39.59,204287.0,35.0663,35.1284,35.0574,35.1284,204287.0
2023-06-12 10:25:00,39.59,39.65,39.57,39.62,325464.0,35.1284,35.1816,35.1107,35.155,325464.0
2023-06-12 10:30:00,39.63,39.71,39.61,39.68,362275.0,35.1639,35.2349,35.1462,35.2083,362275.0
2023-06-12 10:35:00,39.68,39.72,39.63,39.69,431882.0,35.2083,35.2438,35.1639,35.2171,431882.0
2023-06-12 10:40:00,39.68,39.75,39.64,39.75,361265.0,35.2083,35.2704,35.1728,35.2704,361265.0
2023-06-12 10:45:00,39.74,39.82,39.66,39.8,551811.0,35.2615,35.3325,35.1905,35.3147,551811.0
2023-06-12 10:50:00,39.8,39.83,39.67,39.72,373836.0,35.3147,35.3414,35.1994,35.2438,373836.0
2023-06-12 10:55:00,39.72,39.73,39.67,39.73,244798.0,35.2438,35.2526,35.1994,35.2526,244798.0
2023-06-12 11:00:00,39.73,39.8,39.72,39.73,204723.0,35.2526,35.3147,35.2438,35.2526,204723.0
2023-06-12 11:05:00,39.74,39.75,39.67,39.67,247639.0,35.2615,35.2704,35.1994,35.1994,247639.0
2023-06-12 11:10:00,39.68,39.68,39.6,39.62,205855.0,35.2083,35.2083,35.1373,35.155,205855.0
2023-06-12 11:15:00,39.62,39.7,39.61,39.67,206470.0,35.155,35.226,35.1462,35.1994,206470.0
2023-06-12 11:20:00,39.68,39.7,39.61,39.63,198512.0,35.2083,35.226,35.1462,35.1639,198512.0
2023-06-12 11:25:00,39.63,39.65,39.59,39.61,155462.0,35.1639,35.1816,35.1284,35.1462,155462.0
2023-06-12 11:30:00,39.62,39.67,39.61,39.65,175048.0,35.155,35.1994,35.1462,35.1816,175048.0
2023-06-12 11:35:00,39.65,39.68,39.63,39.68,122150.0,35.1816,35.2083,35.1639,35.2083,122150.0
2023-06-12 11:40:00,39.68,39.72,39.67,39.71,227897.0,35.2083,35.2438,35.1994,35.2349,227897.0
2023-06-12 11:45:00,39.71,39.74,39.68,39.69,222292.0,35.2349,35.2615,35.2083,35.2171,222292.0
2023-06-12 11:50:00,39.68,39.72,39.66,39.71,215251.0,35.2083,35.2438,35.1905,35.2349,215251.0
2023-06-12 11:55:00,39.71,39.81,39.69,39.8,320470.0,35.2349,35.3236,35.2171,35.3147,320470.0
2023-06-12 12:00:00,39.8,39.89,39.79,39.86,398037.0,35.3147,35.3946,35.3059,35.368,398037.0
2023-06-12 12:05:00,39.86,39.94,39.85,39.94,265239.0,35.368,35.439,35.3591,35.439,265239.0
2023-06-12 12:10:00,39.94,39.97,39.91,39.96,283273.0,35.439,35.4656,35.4123,35.4567,283273.0
2023-06-12 12:15:00,39.97,40.06,39.94,40.05,705140.0,35.4656,35.5454,35.439,35.5366,705140.0
2023-06-12 12:20:00,40.05,40.07,40.01,40.02,224984.0,35.5366,35.5543,35.5011,35.51,224984.0
2023-06-12 12:25:00,40.02,40.06,39.97,39.98,274675.0,35.51,35.5454,35.4656,35.4745,274675.0
2023-06-12 12:30:00,39.97,39.98,39.92,39.94,153105.0,35.4656,35.4745,35.4212,35.439,153105.0
2023-06-12 12:35:00,39.95,39.96,39.92,39.95,217032.0,35.4478,35.4567,35.4212,35.4478,217032.0
2023-06-12 12:40:00,39.94,39.95,39.91,39.95,167566.0,35.439,35.4478,35.4123,35.4478,167566.0
2023-06-12 12:45:00,39.95,39.98,39.93,39.96,136729.0,35.4478,35.4745,35.4301,35.4567,136729.0
2023-06-12 12:50:00,39.96,39.97,39.9,39.91,177655.0,35.4567,35.4656,35.4035,35.4123,177655.0
2023-06-12 12:55:00,39.91,39.91,39.87,39.89,144771.0,35.4123,35.4123,35.3769,35.3946,144771.0
2023-06-12 13:00:00,39.89,39.89,39.86,39.88,187800.0,35.3946,35.3946,35.368,35.3857,187800.0
2023-06-12 13:05:00,39.88,39.88,39.84,39.84,178500.0,35.3857,35.3857,35.3502,35.3502,178500.0
2023-06-12 13:10:00,39.84,39.88,39.82,39.86,126221.0,35.3502,35.3857,35.3325,35.368,126221.0
2023-06-12 13:15:00,39.86,39.87,39.84,39.85,145532.0,35.368,35.3769,35.3502,35.3591,145532.0
2023-06-12 13:20:00,39.86,39.89,39.84,39.87,297851.0,35.368,35.3946,35.3502,35.3769,297851.0
2023-06-12 13:25:00,39.87,39.95,39.86,39.91,261692.0,35.3769,35.4478,35.368,35.4123,261692.0
2023-06-12 13:30:00,39.91,39.92,39.87,39.87,214197.0,35.4123,35.4212,35.3769,35.3769,214197.0
2023-06-12 13:35:00,39.88,39.88,39.77,39.77,219320.0,35.3857,35.3857,35.2881,35.2881,219320.0
2023-06-12 13:40:00,39.77,39.81,39.75,39.8,135587.0,35.2881,35.3236,35.2704,35.3147,135587.0
2023-06-12 13:45:00,39.81,39.87,39.8,39.86,146299.0,35.3236,35.3769,35.3147,35.368,146299.0
2023-06-12 13:50:00,39.86,39.89,39.85,39.89,97505.0,35.368,35.3946,35.3591,35.3946,97505.0
2023-06-12 13:55:00,39.88,39.89,39.86,39.88,96402.0,35.3857,35.3946,35.368,35.3857,96402.0
2023-06-12 14:00:00,39.88,39.92,39.84,39.84,125141.0,35.3857,35.4212,35.3502,35.3502,125141.0
2023-06-12 14:05:00,39.84,39.85,39.8,39.8,136493.0,35.3502,35.3591,35.3147,35.3147,136493.0
2023-06-12 14:10:00,39.8,39.84,39.79,39.81,110723.0,35.3147,35.3502,35.3059,35.3236,110723.0
2023-06-12 14:15:00,39.81,39.84,39.81,39.82,98203.0,35.3236,35.3502,35.3236,35.3325,98203.0
2023-06-12 14:20:00,39.82,39.89,39.81,39.87,136885.0,35.3325,35.3946,35.3236,35.3769,136885.0
2023-06-12 14:25:00,39.86,39.88,39.85,39.86,159990.0,35.368,35.3857,35.3591,35.368,159990.0
2023-06-12 14:30:00,39.86,39.89,39.85,39.88,137753.0,35.368,35.3946,35.3591,35.3857,137753.0
2023-06-12 14:35:00,39.88,39.91,39.84,39.85,157128.0,35.3857,35.4123,35.3502,35.3591,157128.0
2023-06-12 14:40:00,39.84,39.86,39.83,39.86,108108.0,35.3502,35.368,35.3414,35.368,108108.0
2023-06-12 14:45:00,39.86,39.88,39.83,39.84,187888.0,35.368,35.3857,35.3414,35.3502,187888.0
2023-06-12 14:50:00,39.84,39.89,39.84,39.84,142640.0,35.3502,35.3946,35.3502,35.3502,142640.0
2023-06-12 14:55:00,39.85,39.88,39.83,39.88,169270.0,35.3591,35.3857,35.3414,35.3857,169270.0
2023-06-12 15:00:00,39.88,39.92,39.86,39.87,179638.0,35.3857,35.4212,35.368,35.3769,179638.0
2023-06-12 15:05:00,39.87,39.88,39.84,39.88,108149.0,35.3769,35.3857,35.3502,35.3857,108149.0
2023-06-12 15:10:00,39.88,39.9,39.84,39.87,223644.0,35.3857,35.4035,35.3502,35.3769,223644.0
2023-06-12 15:15:00,39.88,39.92,39.87,39.91,248661.0,35.3857,35.4212,35.3769,35.4123,248661.0
2023-06-12 15:20:00,39.9,39.96,39.9,39.96,239989.0,35.4035,35.4567,35.4035,35.4567,239989.0
2023-06-12 15:25:00,39.95,39.96,39.88,39.89,262752.0,35.4478,35.4567,35.3857,35.3946,262752.0
2023-06-12 15:30:00,39.89,39.9,39.84,39.87,244027.0,35.3946,35.4035,35.3502,35.3769,244027.0
2023-06-12 15:35:00,39.87,39.88,39.79,39.84,256689.0,35.3769,35.3857,35.3059,35.3502,256689.0
2023-06-12 15:40:00,39.85,39.91,39.84,39.91,377878.0,35.3591,35.4123,35.3502,35.4123,377878.0
2023-06-12 15:45:00,39.9,39.92,39.88,39.91,413547.0,35.4035,35.4212,35.3857,35.4123,413547.0
2023-06-12 15:50:00,39.91,39.92,39.86,39.91,723492.0,35.4123,35.4212,35.368,35.4123,723492.0
2023-06-12 15:55:00,39.91,39.91,39.85,39.9,1825104.0,35.4123,35.4123,35.3591,35.4035,1825104.0
2023-06-13 09:30:00,39.67,39.72,39.45,39.58,945225.0,35.1994,35.2438,35.0042,35.1195,945225.0
2023-06-13 09:35:00,39.58,39.79,39.58,39.78,236807.0,35.1195,35.3059,35.1195,35.297,236807.0
2023-06-13 09:40:00,39.77,39.84,39.71,39.76,261301.0,35.2881,35.3502,35.2349,35.2793,261301.0
2023-06-13 09:45:00,39.76,39.86,39.72,39.84,244188.0,35.2793,35.368,35.2438,35.3502,244188.0
2023-06-13 09:50:00,39.84,39.87,39.79,39.81,219578.0,35.3502,35.3769,35.3059,35.3236,219578.0
2023-06-13 09:55:00,39.8,39.86,39.8,39.83,139728.0,35.3147,35.368,35.3147,35.3414,139728.0
2023-06-13 10:00:00,39.83,39.86,39.8,39.86,131643.0,35.3414,35.368,35.3147,35.368,131643.0
2023-06-13 10:05:00,39.87,39.98,39.85,39.98,208363.0,35.3769,35.4745,35.3591,35.4745,208363.0
2023-06-13 10:10:00,39.98,40.12,39.94,40.12,478829.0,35.4745,35.5987,35.439,35.5987,478829.0
2023-06-13 10:15:00,40.12,40.12,39.96,39.98,285272.0,35.5987,35.5987,35.4567,35.4745,285272.0
2023-06-13 10:20:00,39.99,39.99,39.92,39.95,181421.0,35.4833,35.4833,35.4212,35.4478,181421.0
2023-06-13 10:25:00,39.94,40.06,39.94,40.05,125309.0,35.439,35.5454,35.439,35.5366,125309.0
2023-06-13 10:30:00,40.05,40.05,39.97,39.99,165449.0,35.5366,35.5366,35.4656,35.4833,165449.0
2023-06-13 10:35:00,39.98,40.02,39.98,40.01,101241.0,35.4745,35.51,35.4745,35.5011,101241.0
2023-06-13 10:40:00,40.01,40.03,39.97,40.02,378193.0,35.5011,35.5188,35.4656,35.51,378193.0
2023-06-13 10:45:00,40.01,40.14,40.01,40.13,223302.0,35.5011,35.6164,35.5011,35.6076,223302.0
2023-06-13 10:50:00,40.13,40.14,40.05,40.06,263129.0,35.6076,35.6164,35.5366,35.5454,263129.0
2023-06-13 10:55:00,40.05,40.09,40.01,40.09,174480.0,35.5366,35.5721,35.5011,35.5721,174480.0
2023-06-13 11:00:00,40.09,40.11,40.05,40.07,185147.0,35.5721,35.5898,35.5366,35.5543,185147.0
2023-06-13 11:05:00,40.07,40.14,40.06,40.08,475771.0,35.5543,35.6164,35.5454,35.5632,475771.0
2023-06-13 11:10:00,40.08,40.16,40.07,40.16,523554.0,35.5632,35.6342,35.5543,35.6342,523554.0
2023-06-13 11:15:00,40.16,40.24,40.15,40.23,299389.0,35.6342,35.7052,35.6253,35.6963,299389.0
2023-06-13 11:20:00,40.23,40.3,40.2,40.3,583687.0,35.6963,35.7584,35.6697,35.7584,583687.0
2023-06-13 11:25:00,40.3,40.31,40.27,40.3,391883.0,35.7584,35.7673,35.7318,35.7584,391883.0
2023-06-13 11:30:00,40.3,40.3,40.13,40.13,323609.0,35.7584,35.7584,35.6076,35.6076,323609.0
2023-06-13 11:35:00,40.13,40.17,40.09,40.16,322336.0,35.6076,35.643,35.5721,35.6342,322336.0
2023-06-13 11:40:00,40.16,40.23,40.14,40.23,264396.0,35.6342,35.6963,35.6164,35.6963,264396.0
2023-06-13 11:45:00,40.22,40.28,40.19,40.28,308560.0,35.6874,35.7407,35.6608,35.7407,308560.0
2023-06-13 11:50:00,40.27,40.28,40.22,40.28,232007.0,35.7318,35.7407,35.6874,35.7407,232007.0
2023-06-13 11:55:00,40.28,40.3,40.25,40.27,384395.0,35.7407,35.7584,35.714,35.7318,384395.0
2023-06-13 12:00:00,40.27,40.27,40.19,40.21,248323.0,35.7318,35.7318,35.6608,35.6785,248323.0
2023-06-13 12:05:00,40.2,40.25,40.19,40.23,225752.0,35.6697,35.714,35.6608,35.6963,225752.0
2023-06-13 12:10:00,40.23,40.3,40.21,40.29,250037.0,35.6963,35.7584,35.6785,35.7495,250037.0
2023-06-13 12:15:00,40.29,40.3,40.24,40.27,197216.0,35.7495,35.7584,35.7052,35.7318,197216.0
2023-06-13 12:20:00,40.27,40.32,40.23,40.29,302261.0,35.7318,35.7761,35.6963,35.7495,302261.0
2023-06-13 12:25:00,40.28,40.3,40.23,40.29,106335.0,35.7407,35.7584,35.6963,35.7495,106335.0
2023-06-13 12:30:00,40.29,40.3,40.26,40.27,191578.0,35.7495,35.7584,35.7229,35.7318,191578.0
2023-06-13 12:35:00,40.26,40.29,40.25,40.27,154277.0,35.7229,35.7495,35.714,35.7318,154277.0
2023-06-13 12:40:00,40.27,40.28,40.22,40.25,175601.0,35.7318,35.7407,35.6874,35.714,175601.0
2023-06-13 12:45:00,40.24,40.25,40.19,40.22,125658.0,35.7052,35.714,35.6608,35.6874,125658.0
2023-06-13 12:50:00,40.22,40.27,40.2,40.25,104314.0,35.6874,35.7318,35.6697,35.714,104314.0
2023-06-13 12:55:00,40.26,40.27,40.23,40.24,109173.0,35.7229,35.7318,35.6963,35.7052,109173.0
2023-06-13 13:00:00,40.24,40.27,40.22,40.26,103952.0,35.7052,35.7318,35.6874,35.7229,103952.0
2023-06-13 13:05:00,40.26,40.28,40.23,40.25,107189.0,35.7229,35.7407,35.6963,35.714,107189.0
2023-06-13 13:10:00,40.25,40.32,40.24,40.32,216902.0,35.714,35.7761,35.7052,35.7761,216902.0
2023-06-13 13:15:00,40.32,40.34,40.29,40.34,237619.0,35.7761,35.7939,35.7495,35.7939,237619.0
2023-06-13 13:20:00,40.34,40.35,40.32,40.33,131463.0,35.7939,35.8028,35.7761,35.785,131463.0
2023-06-13 13:25:00,40.33,40.37,40.32,40.34,173156.0,35.785,35.8205,35.7761,35.7939,173156.0
2023-06-13 13:30:00,40.35,40.36,40.3,40.32,121675.0,35.8028,35.8116,35.7584,35.7761,121675.0
2023-06-13 13:35:00,40.32,40.34,40.3,40.3,128960.0,35.7761,35.7939,35.7584,35.7584,128960.0
2023-06-13 13:40:00,40.31,40.34,40.3,40.34,168787.0,35.7673,35.7939,35.7584,35.7939,168787.0
2023-06-13 13:45:00,40.34,40.34,40.27,40.3,167459.0,35.7939,35.7939,35.7318,35.7584,167459.0
2023-06-13 13:50:00,40.3,40.31,40.25,40.25,124378.0,35.7584,35.7673,35.714,35.714,124378.0
2023-06-13 13:55:00,40.25,40.26,40.23,40.25,113451.0,35.714,35.7229,35.6963,35.714,113451.0
2023-06-13 14:00:00,40.25,40.26,40.22,40.25,167230.0,35.714,35.7229,35.6874,35.714,167230.0
2023-06-13 14:05:00,40.25,40.26,40.18,40.2,83078.0,35.714,35.7229,35.6519,35.6697,83078.0
2023-06-13 14:10:00,40.2,40.21,40.17,40.2,171841.0,35.6697,35.6785,35.643,35.6697,171841.0
2023-06-13 14:15:00,40.2,40.26,40.19,40.25,149360.0,35.6697,35.7229,35.6608,35.714,149360.0
2023-06-13 14:20:00,40.25,40.25,40.21,40.24,116651.0,35.714,35.714,35.6785,35.7052,116651.0
2023-06-13 14:25:00,40.24,40.27,40.22,40.25,162468.0,35.7052,35.7318,35.6874,35.714,162468.0
2023-06-13 14:30:00,40.24,40.25,40.19,40.22,148877.0,35.7052,35.714,35.6608,35.6874,148877.0
2023-06-13 14:35:00,40.22,40.27,40.2,40.26,145906.0,35.6874,35.7318,35.6697,35.7229,145906.0
2023-06-13 14:40:00,40.26,40.26,40.2,40.21,94630.0,35.7229,35.7229,35.6697,35.6785,94630.0
2023-06-13 14:45:00,40.21,40.22,40.19,40.2,104769.0,35.6785,35.6874,35.6608,35.6697,104769.0
2023-06-13 14:50:00,40.2,40.22,40.15,40.16,97286.0,35.6697,35.6874,35.6253,35.6342,97286.0
2023-06-13 14:55:00,40.16,40.18,40.15,40.16,163633.0,35.6342,35.6519,35.6253,35.6342,163633.0
2023-06-13 15:00:00,40.16,40.18,40.14,40.17,132523.0,35.6342,35.6519,35.6164,35.643,132523.0
2023-06-13 15:05:00,40.16,40.2,40.13,40.19,249500.0,35.6342,35.6697,35.6076,35.6608,249500.0
2023-06-13 15:10:00,40.19,40.2,40.18,40.2,86279.0,35.6608,35.6697,35.6519,35.6697,86279.0
2023-06-13 15:15:00,40.2,40.23,40.19,40.22,135703.0,35.6697,35.6963,35.6608,35.6874,135703.0
2023-06-13 15:20:00,40.22,40.27,40.21,40.25,193474.0,35.6874,35.7318,35.6785,35.714,193474.0
2023-06-13 15:25:00,40.25,40.26,40.21,40.26,158672.0,35.714,35.7229,35.6785,35.7229,158672.0
2023-06-13 15:30:00,40.26,40.28,40.25,40.28,132588.0,35.7229,35.7407,35.714,35.7407,132588.0
2023-06-13 15:35:00,40.28,40.28,40.24,40.28,241252.0,35.7407,35.7407,35.7052,35.7407,241252.0
2023-06-13 15:40:00,40.28,40.31,40.23,40.23,302376.0,35.7407,35.7673,35.6963,35.6963,302376.0
2023-06-13 15:45:00,40.23,40.25,40.21,40.21,354606.0,35.6963,35.714,35.6785,35.6785,354606.0
2023-06-13 15:50:00,40.22,40.31,40.21,40.3,570879.0,35.6874,35.7673,35.6785,35.7584,570879.0
2023-06-13 15:55:00,40.3,40.31,40.26,40.29,1291885.0,35.7584,35.7673,35.7229,35.7495,1291885.0
2023-06-14 09:30:00,40.32,40.34,40.06,40.16,567576.0,35.7761,35.7939,35.5454,35.6342,567576.0
2023-06-14 09:35:00,40.16,40.16,40.03,40.08,179669.0,35.6342,35.6342,35.5188,35.5632,179669.0
2023-06-14 09:40:00,40.08,40.1,40.0,40.05,166330.0,35.5632,35.5809,35.4922,35.5366,166330.0
2023-06-14 09:45:00,40.05,40.08,39.99,40.05,187158.0,35.5366,35.5632,35.4833,35.5366,187158.0
2023-06-14 09:50:00,40.05,40.1,40.04,40.07,148936.0,35.5366,35.5809,35.5277,35.5543,148936.0
2023-06-14 09:55:00,40.07,40.1,40.02,40.06,143657.0,35.5543,35.5809,35.51,35.5454,143657.0
2023-06-14 10:00:00,40.07,40.07,40.02,40.04,187628.0,35.5543,35.5543,35.51,35.5277,187628.0
2023-06-14 10:05:00,40.04,40.05,39.89,39.91,292484.0,35.5277,35.5366,35.3946,35.4123,292484.0
2023-06-14 10:10:00,39.91,39.92,39.83,39.87,206197.0,35.4123,35.4212,35.3414,35.3769,206197.0
2023-06-14 10:15:00,39.86,39.9,39.79,39.79,423372.0,35.368,35.4035,35.3059,35.3059,423372.0
2023-06-14 10:20:00,39.8,39.82,39.74,39.74,312394.0,35.3147,35.3325,35.2615,35.2615,312394.0
2023-06-14 10:25:00,39.75,39.78,39.72,39.72,182033.0,35.2704,35.297,35.2438,35.2438,182033.0
2023-06-14 10:30:00,39.73,39.75,39.7,39.73,207993.0,35.2526,35.2704,35.226,35.2526,207993.0
2023-06-14 10:35:00,39.73,39.77,39.7,39.72,183568.0,35.2526,35.2881,35.226,35.2438,183568.0
2023-06-14 10:40:00,39.72,39.74,39.67,39.67,202212.0,35.2438,35.2615,35.1994,35.1994,202212.0
2023-06-14 10:45:00,39.68,39.71,39.64,39.7,214605.0,35.2083,35.2349,35.1728,35.226,214605.0
2023-06-14 10:50:00,39.7,39.7,39.64,39.65,130641.0,35.226,35.226,35.1728,35.1816,130641.0
2023-06-14 10:55:00,39.65,39.7,39.64,39.66,266748.0,35.1816,35.226,35.1728,35.1905,266748.0
2023-06-14 11:00:00,39.66,39.7,39.64,39.66,134481.0,35.1905,35.226,35.1728,35.1905,134481.0
2023-06-14 11:05:00,39.66,39.68,39.64,39.65,112076.0,35.1905,35.2083,35.1728,35.1816,112076.0
2023-06-14 11:10:00,39.65,39.65,39.6,39.63,211634.0,35.1816,35.1816,35.1373,35.1639,211634.0
2023-06-14 11:15:00,39.63,39.72,39.62,39.71,253671.0,35.1639,35.2438,35.155,35.2349,253671.0
2023-06-14 11:20:00,39.71,39.72,39.68,39.71,236346.0,35.2349,35.2438,35.2083,35.2349,236346.0
2023-06-14 11:25:00,39.7,39.71,39.65,39.7,222150.0,35.226,35.2349,35.1816,35.226,222150.0
2023-06-14 11:30:00,39.69,39.73,39.67,39.69,178811.0,35.2171,35.2526,35.1994,35.2171,178811.0
2023-06-14 11:35:00,39.69,39.71,39.66,39.69,105762.0,35.2171,35.2349,35.1905,35.2171,105762.0
2023-06-14 11:40:00,39.69,39.73,39.69,39.71,132915.0,35.2171,35.2526,35.2171,35.2349,132915.0
2023-06-14 11:45:00,39.7,39.72,39.68,39.71,188136.0,35.226,35.2438,35.2083,35.2349,188136.0
2023-06-14 11:50:00,39.71,39.75,39.7,39.71,159337.0,35.2349,35.2704,35.226,35.2349,159337.0
2023-06-14 11:55:00,39.7,39.71,39.65,39.71,275749.0,35.226,35.2349,35.1816,35.2349,275749.0
2023-06-14 12:00:00,39.72,39.72,39.68,39.69,84096.0,35.2438,35.2438,35.2083,35.2171,84096.0
2023-06-14 12:05:00,39.69,39.71,39.67,39.69,88850.0,35.2171,35.2349,35.1994,35.2171,88850.0
2023-06-14 12:10:00,39.69,39.71,39.68,39.68,115260.0,35.2171,35.2349,35.2083,35.2083,115260.0
2023-06-14 12:15:00,39.69,39.72,39.68,39.7,92864.0,35.2171,35.2438,35.2083,35.226,92864.0
2023-06-14 12:20:00,39.7,39.71,39.68,39.7,56627.0,35.226,35.2349,35.2083,35.226,56627.0
2023-06-14 12:25:00,39.7,39.71,39.67,39.71,99236.0,35.226,35.2349,35.1994,35.2349,99236.0
2023-06-14 12:30:00,39.71,39.71,39.68,39.68,63474.0,35.2349,35.2349,35.2083,35.2083,63474.0
2023-06-14 12:35:00,39.68,39.7,39.64,39.67,561957.0,35.2083,35.226,35.1728,35.1994,561957.0
2023-06-14 12:40:00,39.66,39.68,39.66,39.68,81255.0,35.1905,35.2083,35.1905,35.2083,81255.0
2023-06-14 12:45:00,39.68,39.71,39.67,39.7,117937.0,35.2083,35.2349,35.1994,35.226,117937.0
2023-06-14 12:50:00,39.7,39.72,39.68,39.7,171464.0,35.226,35.2438,35.2083,35.226,171464.0
2023-06-14 12:55:00,39.7,39.74,39.69,39.73,149637.0,35.226,35.2615,35.2171,35.2526,149637.0
2023-06-14 13:00:00,39.73,39.74,39.71,39.72,113382.0,35.2526,35.2615,35.2349,35.2438,113382.0
2023-06-14 13:05:00,39.72,39.79,39.69,39.75,421673.0,35.2438,35.3059,35.2171,35.2704,421673.0
2023-06-14 13:10:00,39.75,39.77,39.72,39.75,113674.0,35.2704,35.2881,35.2438,35.2704,113674.0
2023-06-14 13:15:00,39.74,39.75,39.7,39.74,174888.0,35.2615,35.2704,35.226,35.2615,174888.0
2023-06-14 13:20:00,39.73,39.74,39.69,39.73,92732.0,35.2526,35.2615,35.2171,35.2526,92732.0
2023-06-14 13:25:00,39.73,39.77,39.7,39.76,217779.0,35.2526,35.2881,35.226,35.2793,217779.0
2023-06-14 13:30:00,39.75,39.81,39.75,39.8,151952.0,35.2704,35.3236,35.2704,35.3147,151952.0
2023-06-14 13:35:00,39.8,39.81,39.77,39.8,136312.0,35.3147,35.3236,35.2881,35.3147,136312.0
2023-06-14 13:40:00,39.81,39.81,39.77,39.8,77574.0,35.3236,35.3236,35.2881,35.3147,77574.0
2023-06-14 13:45:00,39.8,39.81,39.78,39.8,105400.0,35.3147,35.3236,35.297,35.3147,105400.0
2023-06-14 13:50:00,39.8,39.82,39.77,39.77,74117.0,35.3147,35.3325,35.2881,35.2881,74117.0
2023-06-14 13:55:00,39.77,39.81,39.77,39.8,81543.0,35.2881,35.3236,35.2881,35.3147,81543.0
2023-06-14 14:00:00,39.8,39.8,39.64,39.68,259644.0,35.3147,35.3147,35.1728,35.2083,259644.0
2023-06-14 14:05:00,39.68,39.68,39.61,39.66,189111.0,35.2083,35.2083,35.1462,35.1905,189111.0
2023-06-14 14:10:00,39.66,39.67,39.56,39.58,184188.0,35.1905,35.1994,35.1018,35.1195,184188.0
2023-06-14 14:15:00,39.58,39.58,39.49,39.51,225320.0,35.1195,35.1195,35.0397,35.0574,225320.0
2023-06-14 14:20:00,39.51,39.56,39.48,39.48,129386.0,35.0574,35.1018,35.0308,35.0308,129386.0
2023-06-14 14:25:00,39.48,39.55,39.46,39.54,146275.0,35.0308,35.0929,35.0131,35.084,146275.0
2023-06-14 14:30:00,39.54,39.56,39.48,39.52,163108.0,35.084,35.1018,35.0308,35.0663,163108.0
2023-06-14 14:35:00,39.52,39.57,39.51,39.53,157746.0,35.0663,35.1107,35.0574,35.0752,157746.0
2023-06-14 14:40:00,39.54,39.65,39.53,39.62,150665.0,35.084,35.1816,35.0752,35.155,150665.0
2023-06-14 14:45:00,39.63,39.65,39.56,39.62,184234.0,35.1639,35.1816,35.1018,35.155,184234.0
2023-06-14 14:50:00,39.62,39.64,39.55,39.58,159396.0,35.155,35.1728,35.0929,35.1195,159396.0
2023-06-14 14:55:00,39.58,39.58,39.53,39.55,155402.0,35.1195,35.1195,35.0752,35.0929,155402.0
2023-06-14 15:00:00,39.55,39.58,39.5,39.55,165664.0,35.0929,35.1195,35.0486,35.0929,165664.0
2023-06-14 15:05:00,39.55,39.62,39.53,39.59,221653.0,35.0929,35.155,35.0752,35.1284,221653.0
2023-06-14 15:10:00,39.59,39.59,39.52,39.52,196595.0,35.1284,35.1284,35.0663,35.0663,196595.0
2023-06-14 15:15:00,39.53,39.58,39.5,39.57,211192.0,35.0752,35.1195,35.0486,35.1107,211192.0
2023-06-14 15:20:00,39.56,39.61,39.55,39.58,162491.0,35.1018,35.1462,35.0929,35.1195,162491.0
2023-06-14 15:25:00,39.58,39.59,39.54,39.55,193397.0,35.1195,35.1284,35.084,35.0929,193397.0
2023-06-14 15:30:00,39.55,39.57,39.54,39.55,264628.0,35.0929,35.1107,35.084,35.0929,264628.0
2023-06-14 15:35:00,39.55,39.57,39.48,39.51,376943.0,35.0929,35.1107,35.0308,35.0574,376943.0
2023-06-14 15:40:00,39.51,39.51,39.41,39.44,357851.0,35.0574,35.0574,34.9687,34.9953,357851.0
2023-06-14 15:45:00,39.44,39.46,39.35,39.37,588642.0,34.9953,35.0131,34.9155,34.9332,588642.0
2023-06-14 15:50:00,39.37,39.38,39.32,39.36,686007.0,34.9332,34.9421,34.8888,34.9243,686007.0
2023-06-14 15:55:00,39.36,39.37,39.31,39.36,1272157.0,34.9243,34.9332,34.88,34.9243,1272157.0
2023-06-15 09:30:00,39.41,39.5,39.28,39.39,446951.0,34.9687,35.0486,34.8533,34.9509,446951.0
2023-06-15 09:35:00,39.38,39.5,39.35,39.41,152031.0,34.9421,35.0486,34.9155,34.9687,152031.0
2023-06-15 09:40:00,39.41,39.46,39.4,39.43,159884.0,34.9687,35.0131,34.9598,34.9864,159884.0
2023-06-15 09:45:00,39.43,39.54,39.43,39.48,227972.0,34.9864,35.084,34.9864,35.0308,227972.0
2023-06-15 09:50:00,39.48,39.57,39.42,39.57,148870.0,35.0308,35.1107,34.9776,35.1107,148870.0
2023-06-15 09:55:00,39.57,39.63,39.56,39.6,193261.0,35.1107,35.1639,35.1018,35.1373,193261.0
2023-06-15 10:00:00,39.61,39.63,39.57,39.58,233138.0,35.1462,35.1639,35.1107,35.1195,233138.0
2023-06-15 10:05:00,39.58,39.63,39.5,39.52,463626.0,35.1195,35.1639,35.0486,35.0663,463626.0
2023-06-15 10:10:00,39.52,39.53,39.43,39.49,180561.0,35.0663,35.0752,34.9864,35.0397,180561.0
2023-06-15 10:15:00,39.49,39.55,39.48,39.54,154784.0,35.0397,35.0929,35.0308,35.084,154784.0
2023-06-15 10:20:00,39.54,39.57,39.5,39.52,96116.0,35.084,35.1107,35.0486,35.0663,96116.0
2023-06-15 10:25:00,39.52,39.55,39.5,39.52,105430.0,35.0663,35.0929,35.0486,35.0663,105430.0
2023-06-15 10:30:00,39.52,39.58,39.51,39.55,135138.0,35.0663,35.1195,35.0574,35.0929,135138.0
2023-06-15 10:35:00,39.55,39.56,39.51,39.52,85126.0,35.0929,35.1018,35.0574,35.0663,85126.0
2023-06-15 10:40:00,39.52,39.57,39.5,39.57,111408.0,35.0663,35.1107,35.0486,35.1107,111408.0
2023-06-15 10:45:00,39.57,39.64,39.57,39.59,124870.0,35.1107,35.1728,35.1107,35.1284,124870.0
2023-06-15 10:50:00,39.59,39.6,39.54,39.58,108484.0,35.1284,35.1373,35.084,35.1195,108484.0
2023-06-15 10:55:00,39.57,39.6,39.56,39.58,92527.0,35.1107,35.1373,35.1018,35.1195,92527.0
2023-06-15 11:00:00,39.58,39.62,39.57,39.59,109599.0,35.1195,35.155,35.1107,35.1284,109599.0
2023-06-15 11:05:00,39.59,39.64,39.57,39.64,127046.0,35.1284,35.1728,35.1107,35.1728,127046.0
2023-06-15 11:10:00,39.64,39.64,39.6,39.63,254794.0,35.1728,35.1728,35.1373,35.1639,254794.0
2023-06-15 11:15:00,39.63,39.68,39.63,39.66,120066.0,35.1639,35.2083,35.1639,35.1905,120066.0
2023-06-15 11:20:00,39.65,39.74,39.65,39.7,237429.0,35.1816,35.2615,35.1816,35.226,237429.0
2023-06-15 11:25:00,39.7,39.71,39.67,39.69,116172.0,35.226,35.2349,35.1994,35.2171,116172.0
2023-06-15 11:30:00,39.69,39.69,39.63,39.64,146476.0,35.2171,35.2171,35.1639,35.1728,146476.0
2023-06-15 11:35:00,39.65,39.7,39.64,39.69,120438.0,35.1816,35.226,35.1728,35.2171,120438.0
2023-06-15 11:40:00,39.69,39.7,39.65,39.66,119788.0,35.2171,35.226,35.1816,35.1905,119788.0
2023-06-15 11:45:00,39.66,39.69,39.63,39.66,178755.0,35.1905,35.2171,35.1639,35.1905,178755.0
2023-06-15 11:50:00,39.66,39.71,39.65,39.69,97717.0,35.1905,35.2349,35.1816,35.2171,97717.0
2023-06-15 11:55:00,39.69,39.69,39.66,39.68,94452.0,35.2171,35.2171,35.1905,35.2083,94452.0
2023-06-15 12:00:00,39.68,39.68,39.63,39.66,144099.0,35.2083,35.2083,35.1639,35.1905,144099.0
2023-06-15 12:05:00,39.65,39.69,39.64,39.69,75137.0,35.1816,35.2171,35.1728,35.2171,75137.0
2023-06-15 12:10:00,39.69,39.69,39.63,39.66,81851.0,35.2171,35.2171,35.1639,35.1905,81851.0
2023-06-15 12:15:00,39.66,39.68,39.65,39.66,85615.0,35.1905,35.2083,35.1816,35.1905,85615.0
2023-06-15 12:20:00,39.67,39.71,39.66,39.69,135674.0,35.1994,35.2349,35.1905,35.2171,135674.0
2023-06-15 12:25:00,39.68,39.72,39.67,39.72,104694.0,35.2083,35.2438,35.1994,35.2438,104694.0
2023-06-15 12:30:00,39.72,39.73,39.67,39.68,153509.0,35.2438,35.2526,35.1994,35.2083,153509.0
2023-06-15 12:35:00,39.68,39.68,39.61,39.62,119031.0,35.2083,35.2083,35.1462,35.155,119031.0
2023-06-15 12:40:00,39.62,39.65,39.61,39.63,111957.0,35.155,35.1816,35.1462,35.1639,111957.0
2023-06-15 12:45:00,39.63,39.63,39.6,39.63,195592.0,35.1639,35.1639,35.1373,35.1639,195592.0
2023-06-15 12:50:00,39.63,39.64,39.6,39.62,67470.0,35.1639,35.1728,35.1373,35.155,67470.0
2023-06-15 12:55:00,39.62,39.62,39.59,39.59,163088.0,35.155,35.155,35.1284,35.1284,163088.0
2023-06-15 13:00:00,39.59,39.64,39.59,39.62,231794.0,35.1284,35.1728,35.1284,35.155,231794.0
2023-06-15 13:05:00,39.61,39.63,39.58,39.59,126006.0,35.1462,35.1639,35.1195,35.1284,126006.0
2023-06-15 13:10:00,39.59,39.6,39.58,39.59,67077.0,35.1284,35.1373,35.1195,35.1284,67077.0
2023-06-15 13:15:00,39.59,39.6,39.58,39.6,68027.0,35.1284,35.1373,35.1195,35.1373,68027.0
2023-06-15 13:20:00,39.59,39.6,39.58,39.6,85571.0,35.1284,35.1373,35.1195,35.1373,85571.0
2023-06-15 13:25:00,39.59,39.62,39.53,39.54,128985.0,35.1284,35.155,35.0752,35.084,128985.0
2023-06-15 13:30:00,39.53,39.56,39.53,39.55,63204.0,35.0752,35.1018,35.0752,35.0929,63204.0
2023-06-15 13:35:00,39.55,39.6,39.54,39.59,139505.0,35.0929,35.1373,35.084,35.1284,139505.0
2023-06-15 13:40:00,39.59,39.59,39.56,39.57,80926.0,35.1284,35.1284,35.1018,35.1107,80926.0
2023-06-15 13:45:00,39.58,39.6,39.57,39.59,92607.0,35.1195,35.1373,35.1107,35.1284,92607.0
2023-06-15 13:50:00,39.59,39.61,39.58,39.59,91089.0,35.1284,35.1462,35.1195,35.1284,91089.0
2023-06-15 13:55:00,39.6,39.61,39.57,39.57,67731.0,35.1373,35.1462,35.1107,35.1107,67731.0
2023-06-15 14:00:00,39.58,39.6,39.57,39.59,54059.0,35.1195,35.1373,35.1107,35.1284,54059.0
2023-06-15 14:05:00,39.58,39.59,39.52,39.54,92487.0,35.1195,35.1284,35.0663,35.084,92487.0
2023-06-15 14:10:00,39.54,39.55,39.53,39.54,126475.0,35.084,35.0929,35.0752,35.084,126475.0
2023-06-15 14:15:00,39.53,39.56,39.53,39.55,98493.0,35.0752,35.1018,35.0752,35.0929,98493.0
2023-06-15 14:20:00,39.55,39.58,39.54,39.58,97036.0,35.0929,35.1195,35.084,35.1195,97036.0
2023-06-15 14:25:00,39.58,39.58,39.54,39.55,87618.0,35.1195,35.1195,35.084,35.0929,87618.0
2023-06-15 14:30:00,39.55,39.61,39.55,39.6,94792.0,35.0929,35.1462,35.0929,35.1373,94792.0
2023-06-15 14:35:00,39.61,39.62,39.59,39.61,93539.0,35.1462,35.155,35.1284,35.1462,93539.0
2023-06-15 14:40:00,39.61,39.62,39.59,39.62,90447.0,35.1462,35.155,35.1284,35.155,90447.0
2023-06-15 14:45:00,39.62,39.63,39.59,39.59,144960.0,35.155,35.1639,35.1284,35.1284,144960.0
2023-06-15 14:50:00,39.59,39.64,39.59,39.64,183018.0,35.1284,35.1728,35.1284,35.1728,183018.0
2023-06-15 14:55:00,39.64,39.67,39.63,39.64,197121.0,35.1728,35.1994,35.1639,35.1728,197121.0
2023-06-15 15:00:00,39.65,39.67,39.6,39.62,177206.0,35.1816,35.1994,35.1373,35.155,177206.0
2023-06-15 15:05:00,39.62,39.65,39.61,39.65,205974.0,35.155,35.1816,35.1462,35.1816,205974.0
2023-06-15 15:10:00,39.65,39.65,39.62,39.63,205404.0,35.1816,35.1816,35.155,35.1639,205404.0
2023-06-15 15:15:00,39.63,39.68,39.62,39.62,361211.0,35.1639,35.2083,35.155,35.155,361211.0
2023-06-15 15:20:00,39.63,39.64,39.6,39.63,147972.0,35.1639,35.1728,35.1373,35.1639,147972.0
2023-06-15 15:25:00,39.63,39.68,39.62,39.66,148637.0,35.1639,35.2083,35.155,35.1905,148637.0
2023-06-15 15:30:00,39.66,39.67,39.64,39.66,163414.0,35.1905,35.1994,35.1728,35.1905,163414.0
2023-06-15 15:35:00,39.66,39.67,39.57,39.62,292153.0,35.1905,35.1994,35.1107,35.155,292153.0
2023-06-15 15:40:00,39.61,39.7,39.61,39.7,273049.0,35.1462,35.226,35.1462,35.226,273049.0
2023-06-15 15:45:00,39.7,39.76,39.69,39.73,482598.0,35.226,35.2793,35.2171,35.2526,482598.0
2023-06-15 15:50:00,39.74,39.83,39.74,39.8,660323.0,35.2615,35.3414,35.2615,35.3147,660323.0
2023-06-15 15:55:00,39.8,39.81,39.72,39.77,1494835.0,35.3147,35.3236,35.2438,35.2881,1494835.0
2023-06-16 09:30:00,39.86,40.12,39.84,40.08,5253659.0,35.368,35.5987,35.3502,35.5632,5253659.0
2023-06-16 09:35:00,40.06,40.13,39.92,40.13,209236.0,35.5454,35.6076,35.4212,35.6076,209236.0
2023-06-16 09:40:00,40.13,40.19,40.05,40.15,356942.0,35.6076,35.6608,35.5366,35.6253,356942.0
2023-06-16 09:45:00,40.15,40.18,40.09,40.15,267316.0,35.6253,35.6519,35.5721,35.6253,267316.0
2023-06-16 09:50:00,40.16,40.26,39.99,40.14,629305.0,35.6342,35.7229,35.4833,35.6164,629305.0
2023-06-16 09:55:00,40.15,40.24,40.11,40.11,165567.0,35.6253,35.7052,35.5898,35.5898,165567.0
2023-06-16 10:00:00,40.12,40.18,40.1,40.14,350623.0,35.5987,35.6519,35.5809,35.6164,350623.0
2023-06-16 10:05:00,40.13,40.15,40.06,40.09,266112.0,35.6076,35.6253,35.5454,35.5721,266112.0
2023-06-16 10:10:00,40.09,40.17,40.04,40.12,254979.0,35.5721,35.643,35.5277,35.5987,254979.0
2023-06-16 10:15:00,40.11,40.15,40.11,40.15,150801.0,35.5898,35.6253,35.5898,35.6253,150801.0
2023-06-16 10:20:00,40.14,40.16,40.1,40.15,157697.0,35.6164,35.6342,35.5809,35.6253,157697.0
2023-06-16 10:25:00,40.15,40.19,40.1,40.19,207742.0,35.6253,35.6608,35.5809,35.6608,207742.0
2023-06-16 10:30:00,40.19,40.2,40.14,40.16,299147.0,35.6608,35.6697,35.6164,35.6342,299147.0
2023-06-16 10:35:00,40.16,40.18,40.14,40.16,165058.0,35.6342,35.6519,35.6164,35.6342,165058.0
2023-06-16 10:40:00,40.16,40.17,40.02,40.02,220365.0,35.6342,35.643,35.51,35.51,220365.0
2023-06-16 10:45:00,40.02,40.11,40.02,40.09,200429.0,35.51,35.5898,35.51,35.5721,200429.0
2023-06-16 10:50:00,40.09,40.15,40.08,40.14,126707.0,35.5721,35.6253,35.5632,35.6164,126707.0
2023-06-16 10:55:00,40.13,40.14,40.07,40.08,210356.0,35.6076,35.6164,35.5543,35.5632,210356.0
2023-06-16 11:00:00,40.08,40.09,40.02,40.02,179699.0,35.5632,35.5721,35.51,35.51,179699.0
2023-06-16 11:05:00,40.03,40.06,40.01,40.06,102598.0,35.5188,35.5454,35.5011,35.5454,102598.0
2023-06-16 11:10:00,40.06,40.12,40.05,40.11,171528.0,35.5454,35.5987,35.5366,35.5898,171528.0
2023-06-16 11:15:00,40.11,40.13,40.07,40.12,96269.0,35.5898,35.6076,35.5543,35.5987,96269.0
2023-06-16 11:20:00,40.13,40.19,40.12,40.15,273768.0,35.6076,35.6608,35.5987,35.6253,273768.0
2023-06-16 11:25:00,40.15,40.17,40.06,40.08,169855.0,35.6253,35.643,35.5454,35.5632,169855.0
2023-06-16 11:30:00,40.08,40.15,40.06,40.15,133428.0,35.5632,35.6253,35.5454,35.6253,133428.0
2023-06-16 11:35:00,40.15,40.17,40.11,40.12,141310.0,35.6253,35.643,35.5898,35.5987,141310.0
2023-06-16 11:40:00,40.13,40.19,40.1,40.18,142905.0,35.6076,35.6608,35.5809,35.6519,142905.0
2023-06-16 11:45:00,40.17,40.2,40.14,40.15,166998.0,35.643,35.6697,35.6164,35.6253,166998.0
2023-06-16 11:50:00,40.15,40.17,40.12,40.16,101082.0,35.6253,35.643,35.5987,35.6342,101082.0
2023-06-16 11:55:00,40.16,40.22,40.15,40.2,124180.0,35.6342,35.6874,35.6253,35.6697,124180.0
2023-06-16 12:00:00,40.2,40.21,40.18,40.21,137880.0,35.6697,35.6785,35.6519,35.6785,137880.0
2023-06-16 12:05:00,40.21,40.23,40.17,40.21,152352.0,35.6785,35.6963,35.643,35.6785,152352.0
2023-06-16 12:10:00,40.21,40.25,40.2,40.23,142986.0,35.6785,35.714,35.6697,35.6963,142986.0
2023-06-16 12:15:00,40.23,40.28,40.23,40.28,161630.0,35.6963,35.7407,35.6963,35.7407,161630.0
2023-06-16 12:20:00,40.28,40.29,40.25,40.27,168666.0,35.7407,35.7495,35.714,35.7318,168666.0
2023-06-16 12:25:00,40.27,40.3,40.26,40.3,140237.0,35.7318,35.7584,35.7229,35.7584,140237.0
2023-06-16 12:30:00,40.3,40.32,40.27,40.27,171777.0,35.7584,35.7761,35.7318,35.7318,171777.0
2023-06-16 12:35:00,40.27,40.29,40.25,40.29,119871.0,35.7318,35.7495,35.714,35.7495,119871.0
2023-06-16 12:40:00,40.29,40.33,40.28,40.31,112002.0,35.7495,35.785,35.7407,35.7673,112002.0
2023-06-16 12:45:00,40.32,40.35,40.3,40.33,115330.0,35.7761,35.8028,35.7584,35.785,115330.0
2023-06-16 12:50:00,40.32,40.35,40.31,40.34,117690.0,35.7761,35.8028,35.7673,35.7939,117690.0
2023-06-16 12:55:00,40.34,40.35,40.32,40.34,104474.0,35.7939,35.8028,35.7761,35.7939,104474.0
2023-06-16 13:00:00,40.34,40.35,40.32,40.34,120467.0,35.7939,35.8028,35.7761,35.7939,120467.0
2023-06-16 13:05:00,40.34,40.36,40.33,40.34,176795.0,35.7939,35.8116,35.785,35.7939,176795.0
2023-06-16 13:10:00,40.34,40.35,40.31,40.32,107933.0,35.7939,35.8028,35.7673,35.7761,107933.0
2023-06-16 13:15:00,40.33,40.33,40.3,40.32,108160.0,35.785,35.785,35.7584,35.7761,108160.0
2023-06-16 13:20:00,40.32,40.32,40.26,40.27,117934.0,35.7761,35.7761,35.7229,35.7318,117934.0
2023-06-16 13:25:00,40.27,40.28,40.24,40.25,98332.0,35.7318,35.7407,35.7052,35.714,98332.0
2023-06-16 13:30:00,40.26,40.26,40.19,40.19,99034.0,35.7229,35.7229,35.6608,35.6608,99034.0
2023-06-16 13:35:00,40.2,40.2,40.15,40.16,79509.0,35.6697,35.6697,35.6253,35.6342,79509.0
2023-06-16 13:40:00,40.16,40.16,40.07,40.09,134847.0,35.6342,35.6342,35.5543,35.5721,134847.0
2023-06-16 13:45:00,40.09,40.11,40.06,40.08,129608.0,35.5721,35.5898,35.5454,35.5632,129608.0
2023-06-16 13:50:00,40.09,40.11,40.06,40.11,95056.0,35.5721,35.5898,35.5454,35.5898,95056.0
2023-06-16 13:55:00,40.1,40.11,40.01,40.04,179105.0,35.5809,35.5898,35.5011,35.5277,179105.0
2023-06-16 14:00:00,40.04,40.08,40.03,40.05,195926.0,35.5277,35.5632,35.5188,35.5366,195926.0
2023-06-16 14:05:00,40.05,40.1,40.04,40.05,110500.0,35.5366,35.5809,35.5277,35.5366,110500.0
2023-06-16 14:10:00,40.06,40.07,40.02,40.02,100765.0,35.5454,35.5543,35.51,35.51,100765.0
2023-06-16 14:15:00,40.02,40.09,40.02,40.06,135426.0,35.51,35.5721,35.51,35.5454,135426.0
2023-06-16 14:20:00,40.06,40.09,40.06,40.08,67534.0,35.5454,35.5721,35.5454,35.5632,67534.0
2023-06-16 14:25:00,40.08,40.09,40.07,40.08,68323.0,35.5632,35.5721,35.5543,35.5632,68323.0
2023-06-16 14:30:00,40.08,40.12,40.07,40.1,164985.0,35.5632,35.5987,35.5543,35.5809,164985.0
2023-06-16 14:35:00,40.09,40.18,40.09,40.18,109337.0,35.5721,35.6519,35.5721,35.6519,109337.0
2023-06-16 14:40:00,40.18,40.19,40.12,40.16,224298.0,35.6519,35.6608,35.5987,35.6342,224298.0
2023-06-16 14:45:00,40.16,40.18,40.12,40.13,180567.0,35.6342,35.6519,35.5987,35.6076,180567.0
2023-06-16 14:50:00,40.13,40.13,40.1,40.12,158977.0,35.6076,35.6076,35.5809,35.5987,158977.0
2023-06-16 14:55:00,40.12,40.15,40.11,40.14,161855.0,35.5987,35.6253,35.5898,35.6164,161855.0
2023-06-16 15:00:00,40.14,40.2,40.12,40.2,201101.0,35.6164,35.6697,35.5987,35.6697,201101.0
2023-06-16 15:05:00,40.2,40.21,40.16,40.21,197124.0,35.6697,35.6785,35.6342,35.6785,197124.0
2023-06-16 15:10:00,40.21,40.22,40.18,40.2,195953.0,35.6785,35.6874,35.6519,35.6697,195953.0
2023-06-16 15:15:00,40.2,40.25,40.18,40.23,213134.0,35.6697,35.714,35.6519,35.6963,213134.0
2023-06-16 15:20:00,40.23,40.29,40.22,40.26,298095.0,35.6963,35.7495,35.6874,35.7229,298095.0
2023-06-16 15:25:00,40.26,40.26,40.22,40.24,283943.0,35.7229,35.7229,35.6874,35.7052,283943.0
2023-06-16 15:30:00,40.23,40.31,40.22,40.3,425179.0,35.6963,35.7673,35.6874,35.7584,425179.0
2023-06-16 15:35:00,40.29,40.34,40.28,40.32,388242.0,35.7495,35.7939,35.7407,35.7761,388242.0
2023-06-16 15:40:00,40.32,40.32,40.26,40.27,368898.0,35.7761,35.7761,35.7229,35.7318,368898.0
2023-06-16 15:45:00,40.27,40.28,40.21,40.23,910229.0,35.7318,35.7407,35.6785,35.6963,910229.0
2023-06-16 15:50:00,40.23,40.24,40.16,40.21,901003.0,35.6963,35.7052,35.6342,35.6785,901003.0
2023-06-16 15:55:00,40.21,40.21,40.06,40.09,2160630.0,35.6785,35.6785,35.5454,35.5721,2160630.0
2023-06-20 09:30:00,39.71,39.87,39.55,39.58,1001974.0,35.2349,35.3769,35.0929,35.1195,1001974.0
2023-06-20 09:35:00,39.59,39.67,39.53,39.6,412844.0,35.1284,35.1994,35.0752,35.1373,412844.0
2023-06-20 09:40:00,39.61,39.62,39.48,39.51,469138.0,35.1462,35.155,35.0308,35.0574,469138.0
2023-06-20 09:45:00,39.51,39.57,39.46,39.52,333980.0,35.0574,35.1107,35.0131,35.0663,333980.0
2023-06-20 09:50:00,39.52,39.55,39.39,39.5,406481.0,35.0663,35.0929,34.9509,35.0486,406481.0
2023-06-20 09:55:00,39.51,39.65,39.47,39.65,196921.0,35.0574,35.1816,35.0219,35.1816,196921.0
2023-06-20 10:00:00,39.65,39.68,39.62,39.65,310171.0,35.1816,35.2083,35.155,35.1816,310171.0
2023-06-20 10:05:00,39.64,39.74,39.63,39.73,197485.0,35.1728,35.2615,35.1639,35.2526,197485.0
2023-06-20 10:10:00,39.72,39.74,39.65,39.67,204479.0,35.2438,35.2615,35.1816,35.1994,204479.0
2023-06-20 10:15:00,39.66,39.7,39.66,39.66,182661.0,35.1905,35.226,35.1905,35.1905,182661.0
2023-06-20 10:20:00,39.65,39.66,39.56,39.58,261154.0,35.1816,35.1905,35.1018,35.1195,261154.0
2023-06-20 10:25:00,39.58,39.62,39.51,39.62,201201.0,35.1195,35.155,35.0574,35.155,201201.0
2023-06-20 10:30:00,39.61,39.64,39.58,39.62,137875.0,35.1462,35.1728,35.1195,35.155,137875.0
2023-06-20 10:35:00,39.62,39.7,39.59,39.69,174239.0,35.155,35.226,35.1284,35.2171,174239.0
2023-06-20 10:40:00,39.68,39.69,39.61,39.68,220139.0,35.2083,35.2171,35.1462,35.2083,220139.0
2023-06-20 10:45:00,39.68,39.68,39.63,39.66,160192.0,35.2083,35.2083,35.1639,35.1905,160192.0
2023-06-20 10:50:00,39.65,39.66,39.59,39.64,146160.0,35.1816,35.1905,35.1284,35.1728,146160.0
2023-06-20 10:55:00,39.64,39.69,39.59,39.69,188427.0,35.1728,35.2171,35.1284,35.2171,188427.0
2023-06-20 11:00:00,39.69,39.73,39.67,39.68,137388.0,35.2171,35.2526,35.1994,35.2083,137388.0
2023-06-20 11:05:00,39.67,39.69,39.64,39.65,173159.0,35.1994,35.2171,35.1728,35.1816,173159.0
2023-06-20 11:10:00,39.66,39.69,39.64,39.66,78705.0,35.1905,35.2171,35.1728,35.1905,78705.0
2023-06-20 11:15:00,39.65,39.66,39.56,39.57,120084.0,35.1816,35.1905,35.1018,35.1107,120084.0
2023-06-20 11:20:00,39.57,39.58,39.54,39.54,121038.0,35.1107,35.1195,35.084,35.084,121038.0
2023-06-20 11:25:00,39.55,39.63,39.54,39.59,153807.0,35.0929,35.1639,35.084,35.1284,153807.0
2023-06-20 11:30:00,39.59,39.65,39.57,39.62,152859.0,35.1284,35.1816,35.1107,35.155,152859.0
2023-06-20 11:35:00,39.62,39.64,39.6,39.62,124829.0,35.155,35.1728,35.1373,35.155,124829.0
2023-06-20 11:40:00,39.62,39.63,39.56,39.61,127203.0,35.155,35.1639,35.1018,35.1462,127203.0
2023-06-20 11:45:00,39.6,39.63,39.55,39.57,381212.0,35.1373,35.1639,35.0929,35.1107,381212.0
2023-06-20 11:50:00,39.57,39.58,39.53,39.54,83622.0,35.1107,35.1195,35.0752,35.084,83622.0
2023-06-20 11:55:00,39.53,39.6,39.53,39.58,87951.0,35.0752,35.1373,35.0752,35.1195,87951.0
2023-06-20 12:00:00,39.58,39.6,39.55,39.59,79686.0,35.1195,35.1373,35.0929,35.1284,79686.0
2023-06-20 12:05:00,39.59,39.6,39.52,39.54,114595.0,35.1284,35.1373,35.0663,35.084,114595.0
2023-06-20 12:10:00,39.54,39.57,39.53,39.56,78698.0,35.084,35.1107,35.0752,35.1018,78698.0
2023-06-20 12:15:00,39.56,39.59,39.55,39.58,114496.0,35.1018,35.1284,35.0929,35.1195,114496.0
2023-06-20 12:20:00,39.58,39.64,39.57,39.64,103855.0,35.1195,35.1728,35.1107,35.1728,103855.0
2023-06-20 12:25:00,39.64,39.68,39.63,39.67,116117.0,35.1728,35.2083,35.1639,35.1994,116117.0
2023-06-20 12:30:00,39.67,39.67,39.63,39.66,154331.0,35.1994,35.1994,35.1639,35.1905,154331.0
2023-06-20 12:35:00,39.66,39.67,39.6,39.63,116108.0,35.1905,35.1994,35.1373,35.1639,116108.0
2023-06-20 12:40:00,39.63,39.64,39.6,39.61,112850.0,35.1639,35.1728,35.1373,35.1462,112850.0
2023-06-20 12:45:00,39.61,39.63,39.6,39.62,115362.0,35.1462,35.1639,35.1373,35.155,115362.0
2023-06-20 12:50:00,39.62,39.63,39.59,39.62,104458.0,35.155,35.1639,35.1284,35.155,104458.0
2023-06-20 12:55:00,39.62,39.63,39.6,39.61,51847.0,35.155,35.1639,35.1373,35.1462,51847.0
2023-06-20 13:00:00,39.61,39.65,39.6,39.63,100720.0,35.1462,35.1816,35.1373,35.1639,100720.0
2023-06-20 13:05:00,39.64,39.64,39.6,39.63,104928.0,35.1728,35.1728,35.1373,35.1639,104928.0
2023-06-20 13:10:00,39.63,39.66,39.62,39.65,87334.0,35.1639,35.1905,35.155,35.1816,87334.0
2023-06-20 13:15:00,39.65,39.67,39.63,39.66,83160.0,35.1816,35.1994,35.1639,35.1905,83160.0
2023-06-20 13:20:00,39.66,39.68,39.64,39.66,73097.0,35.1905,35.2083,35.1728,35.1905,73097.0
2023-06-20 13:25:00,39.66,39.68,39.63,39.67,83711.0,35.1905,35.2083,35.1639,35.1994,83711.0
2023-06-20 13:30:00,39.66,39.68,39.64,39.66,115848.0,35.1905,35.2083,35.1728,35.1905,115848.0
2023-06-20 13:35:00,39.65,39.68,39.65,39.66,177193.0,35.1816,35.2083,35.1816,35.1905,177193.0
2023-06-20 13:40:00,39.66,39.72,39.66,39.71,105833.0,35.1905,35.2438,35.1905,35.2349,105833.0
2023-06-20 13:45:00,39.71,39.72,39.69,39.72,166552.0,35.2349,35.2438,35.2171,35.2438,166552.0
2023-06-20 13:50:00,39.72,39.74,39.69,39.69,144871.0,35.2438,35.2615,35.2171,35.2171,144871.0
2023-06-20 13:55:00,39.7,39.7,39.6,39.61,157201.0,35.226,35.226,35.1373,35.1462,157201.0
2023-06-20 14:00:00,39.61,39.61,39.55,39.59,204154.0,35.1462,35.1462,35.0929,35.1284,204154.0
2023-06-20 14:05:00,39.6,39.63,39.56,39.62,127885.0,35.1373,35.1639,35.1018,35.155,127885.0
2023-06-20 14:10:00,39.62,39.63,39.59,39.59,105436.0,35.155,35.1639,35.1284,35.1284,105436.0
2023-06-20 14:15:00,39.59,39.63,39.57,39.61,138992.0,35.1284,35.1639,35.1107,35.1462,138992.0
2023-06-20 14:20:00,39.62,39.63,39.6,39.63,140615.0,35.155,35.1639,35.1373,35.1639,140615.0
2023-06-20 14:25:00,39.63,39.64,39.59,39.61,118273.0,35.1639,35.1728,35.1284,35.1462,118273.0
2023-06-20 14:30:00,39.61,39.62,39.59,39.59,157081.0,35.1462,35.155,35.1284,35.1284,157081.0
2023-06-20 14:35:00,39.59,39.65,39.56,39.63,178104.0,35.1284,35.1816,35.1018,35.1639,178104.0
2023-06-20 14:40:00,39.63,39.63,39.56,39.58,141486.0,35.1639,35.1639,35.1018,35.1195,141486.0
2023-06-20 14:45:00,39.58,39.63,39.56,39.62,144393.0,35.1195,35.1639,35.1018,35.155,144393.0
2023-06-20 14:50:00,39.62,39.68,39.61,39.66,196741.0,35.155,35.2083,35.1462,35.1905,196741.0
2023-06-20 14:55:00,39.67,39.67,39.63,39.66,186788.0,35.1994,35.1994,35.1639,35.1905,186788.0
2023-06-20 15:00:00,39.66,39.68,39.64,39.68,161282.0,35.1905,35.2083,35.1728,35.2083,161282.0
2023-06-20 15:05:00,39.68,39.74,39.64,39.67,268245.0,35.2083,35.2615,35.1728,35.1994,268245.0
2023-06-20 15:10:00,39.67,39.68,39.63,39.63,108619.0,35.1994,35.2083,35.1639,35.1639,108619.0
2023-06-20 15:15:00,39.63,39.64,39.58,39.59,112609.0,35.1639,35.1728,35.1195,35.1284,112609.0
2023-06-20 15:20:00,39.59,39.6,39.58,39.59,118802.0,35.1284,35.1373,35.1195,35.1284,118802.0
2023-06-20 15:25:00,39.58,39.6,39.55,39.55,195410.0,35.1195,35.1373,35.0929,35.0929,195410.0
2023-06-20 15:30:00,39.55,39.6,39.55,39.57,229502.0,35.0929,35.1373,35.0929,35.1107,229502.0
2023-06-20 15:35:00,39.57,39.58,39.55,39.55,156968.0,35.1107,35.1195,35.0929,35.0929,156968.0
2023-06-20 15:40:00,39.55,39.59,39.55,39.59,223710.0,35.0929,35.1284,35.0929,35.1284,223710.0
2023-06-20 15:45:00,39.59,39.6,39.55,39.55,207693.0,35.1284,35.1373,35.0929,35.0929,207693.0
2023-06-20 15:50:00,39.55,39.59,39.44,39.45,571675.0,35.0929,35.1284,34.9953,35.0042,571675.0
2023-06-20 15:55:00,39.45,39.45,39.33,39.34,2268665.0,35.0042,35.0042,34.8977,34.9066,2268665.0
2023-06-21 09:30:00,39.2,39.2,38.95,38.96,701294.0,34.7824,34.7824,34.5605,34.5694,701294.0
2023-06-21 09:35:00,38.96,38.96,38.84,38.87,255022.0,34.5694,34.5694,34.4629,34.4896,255022.0
2023-06-21 09:40:00,38.87,38.99,38.8,38.98,311222.0,34.4896,34.596,34.4274,34.5872,311222.0
2023-06-21 09:45:00,38.98,39.08,38.95,39.02,265188.0,34.5872,34.6759,34.5605,34.6226,265188.0
2023-06-21 09:50:00,39.02,39.03,38.96,38.97,112944.0,34.6226,34.6315,34.5694,34.5783,112944.0
2023-06-21 09:55:00,38.97,39.01,38.94,38.99,145026.0,34.5783,34.6138,34.5517,34.596,145026.0
2023-06-21 10:00:00,38.98,39.03,38.91,38.91,130545.0,34.5872,34.6315,34.525,34.525,130545.0
2023-06-21 10:05:00,38.91,38.95,38.81,38.83,211628.0,34.525,34.5605,34.4363,34.4541,211628.0
2023-06-21 10:10:00,38.83,38.84,38.79,38.82,219875.0,34.4541,34.4629,34.4186,34.4452,219875.0
2023-06-21 10:15:00,38.81,38.88,38.8,38.84,208118.0,34.4363,34.4984,34.4274,34.4629,208118.0
2023-06-21 10:20:00,38.84,38.85,38.8,38.82,140096.0,34.4629,34.4718,34.4274,34.4452,140096.0
2023-06-21 10:25:00,38.82,38.84,38.76,38.79,246623.0,34.4452,34.4629,34.3919,34.4186,246623.0
2023-06-21 10:30:00,38.79,38.84,38.78,38.83,189200.0,34.4186,34.4629,34.4097,34.4541,189200.0
2023-06-21 10:35:00,38.84,38.88,38.81,38.86,148828.0,34.4629,34.4984,34.4363,34.4807,148828.0
2023-06-21 10:40:00,38.86,38.87,38.83,38.84,153836.0,34.4807,34.4896,34.4541,34.4629,153836.0
2023-06-21 10:45:00,38.83,38.89,38.82,38.87,150996.0,34.4541,34.5073,34.4452,34.4896,150996.0
2023-06-21 10:50:00,38.87,38.96,38.86,38.96,156717.0,34.4896,34.5694,34.4807,34.5694,156717.0
2023-06-21 10:55:00,38.95,39.12,38.95,39.11,149645.0,34.5605,34.7114,34.5605,34.7025,149645.0
2023-06-21 11:00:00,39.1,39.16,39.08,39.16,112744.0,34.6936,34.7469,34.6759,34.7469,112744.0
2023-06-21 11:05:00,39.16,39.18,39.1,39.18,124988.0,34.7469,34.7646,34.6936,34.7646,124988.0
2023-06-21 11:10:00,39.18,39.21,39.16,39.19,165788.0,34.7646,34.7912,34.7469,34.7735,165788.0
2023-06-21 11:15:00,39.19,39.24,39.18,39.21,107659.0,34.7735,34.8179,34.7646,34.7912,107659.0
2023-06-21 11:20:00,39.21,39.24,39.19,39.2,161383.0,34.7912,34.8179,34.7735,34.7824,161383.0
2023-06-21 11:25:00,39.2,39.22,39.16,39.21,115507.0,34.7824,34.8001,34.7469,34.7912,115507.0
2023-06-21 11:30:00,39.21,39.22,39.12,39.13,117077.0,34.7912,34.8001,34.7114,34.7202,117077.0
2023-06-21 11:35:00,39.12,39.15,39.11,39.13,85565.0,34.7114,34.738,34.7025,34.7202,85565.0
2023-06-21 11:40:00,39.13,39.13,39.06,39.1,120275.0,34.7202,34.7202,34.6581,34.6936,120275.0
2023-06-21 11:45:00,39.09,39.12,39.08,39.09,73342.0,34.6848,34.7114,34.6759,34.6848,73342.0
2023-06-21 11:50:00,39.09,39.12,39.07,39.08,69178.0,34.6848,34.7114,34.667,34.6759,69178.0
2023-06-21 11:55:00,39.08,39.13,39.08,39.12,108879.0,34.6759,34.7202,34.6759,34.7114,108879.0
2023-06-21 12:00:00,39.12,39.17,39.12,39.15,129850.0,34.7114,34.7557,34.7114,34.738,129850.0
2023-06-21 12:05:00,39.14,39.17,39.12,39.15,66412.0,34.7291,34.7557,34.7114,34.738,66412.0
2023-06-21 12:10:00,39.15,39.17,39.14,39.16,87116.0,34.738,34.7557,34.7291,34.7469,87116.0
2023-06-21 12:15:00,39.16,39.19,39.11,39.19,111753.0,34.7469,34.7735,34.7025,34.7735,111753.0
2023-06-21 12:20:00,39.19,39.2,39.15,39.16,98739.0,34.7735,34.7824,34.738,34.7469,98739.0
2023-06-21 12:25:00,39.16,39.17,39.14,39.16,161016.0,34.7469,34.7557,34.7291,34.7469,161016.0
2023-06-21 12:30:00,39.17,39.19,39.15,39.16,47819.0,34.7557,34.7735,34.738,34.7469,47819.0
2023-06-21 12:35:00,39.15,39.15,39.1,39.13,65814.0,34.738,34.738,34.6936,34.7202,65814.0
2023-06-21 12:40:00,39.13,39.15,39.12,39.13,42416.0,34.7202,34.738,34.7114,34.7202,42416.0
2023-06-21 12:45:00,39.13,39.13,39.07,39.09,69968.0,34.7202,34.7202,34.667,34.6848,69968.0
2023-06-21 12:50:00,39.08,39.12,39.08,39.09,70003.0,34.6759,34.7114,34.6759,34.6848,70003.0
2023-06-21 12:55:00,39.09,39.13,39.08,39.13,83849.0,34.6848,34.7202,34.6759,34.7202,83849.0
2023-06-21 13:00:00,39.13,39.13,39.08,39.12,61500.0,34.7202,34.7202,34.6759,34.7114,61500.0
2023-06-21 13:05:00,39.12,39.12,39.09,39.12,59015.0,34.7114,34.7114,34.6848,34.7114,59015.0
2023-06-21 13:10:00,39.12,39.14,39.11,39.13,86189.0,34.7114,34.7291,34.7025,34.7202,86189.0
2023-06-21 13:15:00,39.12,39.12,39.08,39.09,74702.0,34.7114,34.7114,34.6759,34.6848,74702.0
2023-06-21 13:20:00,39.09,39.11,39.06,39.07,57426.0,34.6848,34.7025,34.6581,34.667,57426.0
2023-06-21 13:25:00,39.07,39.11,39.06,39.1,82710.0,34.667,34.7025,34.6581,34.6936,82710.0
2023-06-21 13:30:00,39.11,39.11,39.07,39.1,51581.0,34.7025,34.7025,34.667,34.6936,51581.0
2023-06-21 13:35:00,39.09,39.13,39.09,39.12,75942.0,34.6848,34.7202,34.6848,34.7114,75942.0
2023-06-21 13:40:00,39.13,39.16,39.12,39.13,73793.0,34.7202,34.7469,34.7114,34.7202,73793.0
2023-06-21 13:45:00,39.12,39.13,39.11,39.11,39599.0,34.7114,34.7202,34.7025,34.7025,39599.0
2023-06-21 13:50:00,39.12,39.15,39.11,39.14,90812.0,34.7114,34.738,34.7025,34.7291,90812.0
2023-06-21 13:55:00,39.13,39.14,39.09,39.09,59817.0,34.7202,34.7291,34.6848,34.6848,59817.0
2023-06-21 14:00:00,39.1,39.12,39.08,39.1,46497.0,34.6936,34.7114,34.6759,34.6936,46497.0
2023-06-21 14:05:00,39.11,39.13,39.07,39.11,126840.0,34.7025,34.7202,34.667,34.7025,126840.0
2023-06-21 14:10:00,39.11,39.12,39.09,39.12,66476.0,34.7025,34.7114,34.6848,34.7114,66476.0
2023-06-21 14:15:00,39.11,39.12,39.08,39.09,49663.0,34.7025,34.7114,34.6759,34.6848,49663.0
2023-06-21 14:20:00,39.1,39.15,39.1,39.15,92575.0,34.6936,34.738,34.6936,34.738,92575.0
2023-06-21 14:25:00,39.14,39.16,39.13,39.15,72900.0,34.7291,34.7469,34.7202,34.738,72900.0
2023-06-21 14:30:00,39.15,39.16,39.12,39.13,102546.0,34.738,34.7469,34.7114,34.7202,102546.0
2023-06-21 14:35:00,39.13,39.13,39.11,39.12,62738.0,34.7202,34.7202,34.7025,34.7114,62738.0
2023-06-21 14:40:00,39.12,39.15,39.11,39.15,99656.0,34.7114,34.738,34.7025,34.738,99656.0
2023-06-21 14:45:00,39.15,39.19,39.14,39.17,123137.0,34.738,34.7735,34.7291,34.7557,123137.0
2023-06-21 14:50:00,39.17,39.19,39.15,39.19,110275.0,34.7557,34.7735,34.738,34.7735,110275.0
2023-06-21 14:55:00,39.18,39.19,39.16,39.18,96175.0,34.7646,34.7735,34.7469,34.7646,96175.0
2023-06-21 15:00:00,39.18,39.18,39.13,39.14,129376.0,34.7646,34.7646,34.7202,34.7291,129376.0
2023-06-21 15:05:00,39.14,39.16,39.12,39.13,95212.0,34.7291,34.7469,34.7114,34.7202,95212.0
2023-06-21 15:10:00,39.13,39.13,39.1,39.13,119093.0,34.7202,34.7202,34.6936,34.7202,119093.0
2023-06-21 15:15:00,39.13,39.13,39.1,39.11,102126.0,34.7202,34.7202,34.6936,34.7025,102126.0
2023-06-21 15:20:00,39.11,39.11,39.07,39.08,171122.0,34.7025,34.7025,34.667,34.6759,171122.0
2023-06-21 15:25:00,39.08,39.1,39.05,39.05,149363.0,34.6759,34.6936,34.6493,34.6493,149363.0
2023-06-21 15:30:00,39.05,39.06,39.0,39.01,161841.0,34.6493,34.6581,34.6049,34.6138,161841.0
2023-06-21 15:35:00,39.01,39.01,38.9,38.91,326900.0,34.6138,34.6138,34.5162,34.525,326900.0
2023-06-21 15:40:00,38.91,38.99,38.91,38.96,288900.0,34.525,34.596,34.525,34.5694,288900.0
2023-06-21 15:45:00,38.97,38.97,38.94,38.95,339207.0,34.5783,34.5783,34.5517,34.5605,339207.0
2023-06-21 15:50:00,38.95,38.96,38.88,38.88,664245.0,34.5605,34.5694,34.4984,34.4984,664245.0
2023-06-21 15:55:00,38.89,38.91,38.85,38.91,1650051.0,34.5073,34.525,34.4718,34.525,1650051.0
2023-06-22 09:30:00,38.94,38.99,38.66,38.75,632058.0,34.5517,34.596,34.3032,34.3831,632058.0
2023-06-22 09:35:00,38.75,38.94,38.72,38.87,361068.0,34.3831,34.5517,34.3565,34.4896,361068.0
2023-06-22 09:40:00,38.86,38.88,38.72,38.75,226585.0,34.4807,34.4984,34.3565,34.3831,226585.0
2023-06-22 09:45:00,38.74,38.8,38.68,38.7,204648.0,34.3742,34.4274,34.321,34.3387,204648.0
2023-06-22 09:50:00,38.71,38.72,38.65,38.67,249151.0,34.3476,34.3565,34.2943,34.3121,249151.0
2023-06-22 09:55:00,38.67,38.74,38.66,38.69,217641.0,34.3121,34.3742,34.3032,34.3298,217641.0
2023-06-22 10:00:00,38.69,38.71,38.64,38.7,192497.0,34.3298,34.3476,34.2855,34.3387,192497.0
2023-06-22 10:05:00,38.71,38.73,38.68,38.7,166892.0,34.3476,34.3653,34.321,34.3387,166892.0
2023-06-22 10:10:00,38.7,38.73,38.66,38.66,187019.0,34.3387,34.3653,34.3032,34.3032,187019.0
2023-06-22 10:15:00,38.66,38.69,38.62,38.64,223210.0,34.3032,34.3298,34.2677,34.2855,223210.0
2023-06-22 10:20:00,38.63,38.64,38.61,38.63,141425.0,34.2766,34.2855,34.2589,34.2766,141425.0
2023-06-22 10:25:00,38.63,38.64,38.6,38.61,147799.0,34.2766,34.2855,34.25,34.2589,147799.0
2023-06-22 10:30:00,38.62,38.62,38.55,38.57,193038.0,34.2677,34.2677,34.2056,34.2234,193038.0
2023-06-22 10:35:00,38.58,38.58,38.5,38.51,336703.0,34.2322,34.2322,34.1612,34.1701,336703.0
2023-06-22 10:40:00,38.51,38.52,38.41,38.44,380487.0,34.1701,34.179,34.0814,34.108,380487.0
2023-06-22 10:45:00,38.44,38.53,38.43,38.53,299348.0,34.108,34.1879,34.0991,34.1879,299348.0
2023-06-22 10:50:00,38.53,38.54,38.5,38.52,142936.0,34.1879,34.1967,34.1612,34.179,142936.0
2023-06-22 10:55:00,38.52,38.53,38.43,38.44,230864.0,34.179,34.1879,34.0991,34.108,230864.0
2023-06-22 11:00:00,38.44,38.52,38.43,38.52,117948.0,34.108,34.179,34.0991,34.179,117948.0
2023-06-22 11:05:00,38.51,38.55,38.51,38.54,154488.0,34.1701,34.2056,34.1701,34.1967,154488.0
2023-06-22 11:10:00,38.54,38.54,38.43,38.48,279834.0,34.1967,34.1967,34.0991,34.1435,279834.0
2023-06-22 11:15:00,38.48,38.51,38.46,38.51,143717.0,34.1435,34.1701,34.1258,34.1701,143717.0
2023-06-22 11:20:00,38.51,38.58,38.5,38.58,95907.0,34.1701,34.2322,34.1612,34.2322,95907.0
2023-06-22 11:25:00,38.58,38.61,38.54,38.59,161832.0,34.2322,34.2589,34.1967,34.2411,161832.0
2023-06-22 11:30:00,38.6,38.62,38.59,38.61,102535.0,34.25,34.2677,34.2411,34.2589,102535.0
2023-06-22 11:35:00,38.6,38.65,38.57,38.65,114662.0,34.25,34.2943,34.2234,34.2943,114662.0
2023-06-22 11:40:00,38.65,38.69,38.64,38.69,150845.0,34.2943,34.3298,34.2855,34.3298,150845.0
2023-06-22 11:45:00,38.69,38.69,38.63,38.64,95611.0,34.3298,34.3298,34.2766,34.2855,95611.0
2023-06-22 11:50:00,38.65,38.7,38.63,38.64,126054.0,34.2943,34.3387,34.2766,34.2855,126054.0
2023-06-22 11:55:00,38.65,38.66,38.63,38.65,111475.0,34.2943,34.3032,34.2766,34.2943,111475.0
2023-06-22 12:00:00,38.65,38.68,38.64,38.68,67660.0,34.2943,34.321,34.2855,34.321,67660.0
2023-06-22 12:05:00,38.68,38.76,38.67,38.76,201836.0,34.321,34.3919,34.3121,34.3919,201836.0
2023-06-22 12:10:00,38.76,38.78,38.75,38.78,134412.0,34.3919,34.4097,34.3831,34.4097,134412.0
2023-06-22 12:15:00,38.77,38.8,38.7,38.7,135222.0,34.4008,34.4274,34.3387,34.3387,135222.0
2023-06-22 12:20:00,38.7,38.73,38.68,38.73,122434.0,34.3387,34.3653,34.321,34.3653,122434.0
2023-06-22 12:25:00,38.73,38.73,38.66,38.69,63920.0,34.3653,34.3653,34.3032,34.3298,63920.0
2023-06-22 12:30:00,38.69,38.72,38.68,38.71,66168.0,34.3298,34.3565,34.321,34.3476,66168.0
2023-06-22 12:35:00,38.71,38.73,38.7,38.7,106886.0,34.3476,34.3653,34.3387,34.3387,106886.0
2023-06-22 12:40:00,38.7,38.7,38.67,38.67,71605.0,34.3387,34.3387,34.3121,34.3121,71605.0
2023-06-22 12:45:00,38.68,38.68,38.65,38.68,71051.0,34.321,34.321,34.2943,34.321,71051.0
2023-06-22 12:50:00,38.67,38.69,38.66,38.68,61433.0,34.3121,34.3298,34.3032,34.321,61433.0
2023-06-22 12:55:00,38.69,38.71,38.68,38.7,68473.0,34.3298,34.3476,34.321,34.3387,68473.0
2023-06-22 13:00:00,38.7,38.7,38.65,38.68,91144.0,34.3387,34.3387,34.2943,34.321,91144.0
2023-06-22 13:05:00,38.67,38.71,38.66,38.71,88035.0,34.3121,34.3476,34.3032,34.3476,88035.0
2023-06-22 13:10:00,38.71,38.71,38.66,38.69,72776.0,34.3476,34.3476,34.3032,34.3298,72776.0
2023-06-22 13:15:00,38.69,38.69,38.67,38.67,47785.0,34.3298,34.3298,34.3121,34.3121,47785.0
2023-06-22 13:20:00,38.67,38.7,38.67,38.69,69882.0,34.3121,34.3387,34.3121,34.3298,69882.0
2023-06-22 13:25:00,38.69,38.74,38.68,38.73,74982.0,34.3298,34.3742,34.321,34.3653,74982.0
2023-06-22 13:30:00,38.73,38.73,38.7,38.72,48887.0,34.3653,34.3653,34.3387,34.3565,48887.0
2023-06-22 13:35:00,38.72,38.74,38.72,38.73,43316.0,34.3565,34.3742,34.3565,34.3653,43316.0
2023-06-22 13:40:00,38.73,38.75,38.72,38.73,65876.0,34.3653,34.3831,34.3565,34.3653,65876.0
2023-06-22 13:45:00,38.74,38.74,38.73,38.74,31981.0,34.3742,34.3742,34.3653,34.3742,31981.0
2023-06-22 13:50:00,38.73,38.75,38.71,38.72,106271.0,34.3653,34.3831,34.3476,34.3565,106271.0
2023-06-22 13:55:00,38.71,38.72,38.69,38.7,84331.0,34.3476,34.3565,34.3298,34.3387,84331.0
2023-06-22 14:00:00,38.71,38.72,38.7,38.72,56217.0,34.3476,34.3565,34.3387,34.3565,56217.0
2023-06-22 14:05:00,38.72,38.76,38.71,38.73,131829.0,34.3565,34.3919,34.3476,34.3653,131829.0
2023-06-22 14:10:00,38.73,38.74,38.72,38.73,56671.0,34.3653,34.3742,34.3565,34.3653,56671.0
2023-06-22 14:15:00,38.74,38.74,38.72,38.72,58538.0,34.3742,34.3742,34.3565,34.3565,58538.0
2023-06-22 14:20:00,38.72,38.77,38.71,38.77,185126.0,34.3565,34.4008,34.3476,34.4008,185126.0
2023-06-22 14:25:00,38.76,38.8,38.75,38.8,85621.0,34.3919,34.4274,34.3831,34.4274,85621.0
2023-06-22 14:30:00,38.8,38.82,38.79,38.8,82952.0,34.4274,34.4452,34.4186,34.4274,82952.0
2023-06-22 14:35:00,38.8,38.85,38.79,38.84,103746.0,34.4274,34.4718,34.4186,34.4629,103746.0
2023-06-22 14:40:00,38.85,38.86,38.79,38.81,152657.0,34.4718,34.4807,34.4186,34.4363,152657.0
2023-06-22 14:45:00,38.8,38.81,38.78,38.8,54643.0,34.4274,34.4363,34.4097,34.4274,54643.0
2023-06-22 14:50:00,38.81,38.83,38.8,38.81,77735.0,34.4363,34.4541,34.4274,34.4363,77735.0
2023-06-22 14:55:00,38.81,38.84,38.8,38.82,66089.0,34.4363,34.4629,34.4274,34.4452,66089.0
2023-06-22 15:00:00,38.83,38.83,38.79,38.8,57554.0,34.4541,34.4541,34.4186,34.4274,57554.0
2023-06-22 15:05:00,38.8,38.8,38.76,38.76,105277.0,34.4274,34.4274,34.3919,34.3919,105277.0
2023-06-22 15:10:00,38.77,38.8,38.75,38.8,162592.0,34.4008,34.4274,34.3831,34.4274,162592.0
2023-06-22 15:15:00,38.79,38.8,38.75,38.77,110073.0,34.4186,34.4274,34.3831,34.4008,110073.0
2023-06-22 15:20:00,38.78,38.78,38.75,38.77,105294.0,34.4097,34.4097,34.3831,34.4008,105294.0
2023-06-22 15:25:00,38.77,38.78,38.74,38.74,89753.0,34.4008,34.4097,34.3742,34.3742,89753.0
2023-06-22 15:30:00,38.74,38.75,38.72,38.74,223178.0,34.3742,34.3831,34.3565,34.3742,223178.0
2023-06-22 15:35:00,38.73,38.78,38.73,38.76,453801.0,34.3653,34.4097,34.3653,34.3919,453801.0
2023-06-22 15:40:00,38.76,38.76,38.7,38.71,270476.0,34.3919,34.3919,34.3387,34.3476,270476.0
2023-06-22 15:45:00,38.7,38.71,38.66,38.67,397604.0,34.3387,34.3476,34.3032,34.3121,397604.0
2023-06-22 15:50:00,38.67,38.68,38.62,38.68,654872.0,34.3121,34.321,34.2677,34.321,654872.0
2023-06-22 15:55:00,38.68,38.75,38.66,38.73,983830.0,34.321,34.3831,34.3032,34.3653,983830.0
2023-06-23 09:30:00,38.71,38.74,38.49,38.54,609170.0,34.3476,34.3742,34.1524,34.1967,609170.0
2023-06-23 09:35:00,38.55,38.67,38.55,38.65,183689.0,34.2056,34.3121,34.2056,34.2943,183689.0
2023-06-23 09:40:00,38.66,38.74,38.62,38.71,129196.0,34.3032,34.3742,34.2677,34.3476,129196.0
2023-06-23 09:45:00,38.71,38.84,38.71,38.8,172301.0,34.3476,34.4629,34.3476,34.4274,172301.0
2023-06-23 09:50:00,38.8,38.87,38.7,38.71,186585.0,34.4274,34.4896,34.3387,34.3476,186585.0
2023-06-23 09:55:00,38.7,38.74,38.66,38.73,205249.0,34.3387,34.3742,34.3032,34.3653,205249.0
2023-06-23 10:00:00,38.73,38.75,38.69,38.7,140994.0,34.3653,34.3831,34.3298,34.3387,140994.0
2023-06-23 10:05:00,38.7,38.72,38.59,38.59,141049.0,34.3387,34.3565,34.2411,34.2411,141049.0
2023-06-23 10:10:00,38.6,38.6,38.56,38.58,193671.0,34.25,34.25,34.2145,34.2322,193671.0
2023-06-23 10:15:00,38.58,38.6,38.56,38.58,116770.0,34.2322,34.25,34.2145,34.2322,116770.0
2023-06-23 10:20:00,38.58,38.63,38.56,38.63,144388.0,34.2322,34.2766,34.2145,34.2766,144388.0
2023-06-23 10:25:00,38.63,38.64,38.57,38.58,137163.0,34.2766,34.2855,34.2234,34.2322,137163.0
2023-06-23 10:30:00,38.58,38.63,38.55,38.61,164886.0,34.2322,34.2766,34.2056,34.2589,164886.0
2023-06-23 10:35:00,38.6,38.64,38.56,38.64,181979.0,34.25,34.2855,34.2145,34.2855,181979.0
2023-06-23 10:40:00,38.64,38.64,38.54,38.55,120198.0,34.2855,34.2855,34.1967,34.2056,120198.0
2023-06-23 10:45:00,38.54,38.56,38.5,38.52,162064.0,34.1967,34.2145,34.1612,34.179,162064.0
2023-06-23 10:50:00,38.51,38.54,38.49,38.5,189325.0,34.1701,34.1967,34.1524,34.1612,189325.0
2023-06-23 10:55:00,38.51,38.51,38.43,38.45,186856.0,34.1701,34.1701,34.0991,34.1169,186856.0
2023-06-23 11:00:00,38.45,38.49,38.44,38.47,167298.0,34.1169,34.1524,34.108,34.1346,167298.0
2023-06-23 11:05:00,38.46,38.47,38.37,38.38,380270.0,34.1258,34.1346,34.0459,34.0548,380270.0
2023-06-23 11:10:00,38.38,38.47,38.35,38.47,281441.0,34.0548,34.1346,34.0282,34.1346,281441.0
2023-06-23 11:15:00,38.47,38.5,38.46,38.48,127864.0,34.1346,34.1612,34.1258,34.1435,127864.0
2023-06-23 11:20:00,38.48,38.48,38.43,38.43,122833.0,34.1435,34.1435,34.0991,34.0991,122833.0
2023-06-23 11:25:00,38.44,38.49,38.41,38.48,253254.0,34.108,34.1524,34.0814,34.1435,253254.0
2023-06-23 11:30:00,38.48,38.48,38.4,38.41,135621.0,34.1435,34.1435,34.0725,34.0814,135621.0
2023-06-23 11:35:00,38.41,38.47,38.39,38.44,247050.0,34.0814,34.1346,34.0636,34.108,247050.0
2023-06-23 11:40:00,38.45,38.46,38.42,38.44,85161.0,34.1169,34.1258,34.0903,34.108,85161.0
2023-06-23 11:45:00,38.44,38.45,38.39,38.39,117366.0,34.108,34.1169,34.0636,34.0636,117366.0
2023-06-23 11:50:00,38.4,38.43,38.39,38.42,97868.0,34.0725,34.0991,34.0636,34.0903,97868.0
2023-06-23 11:55:00,38.42,38.46,38.42,38.45,174868.0,34.0903,34.1258,34.0903,34.1169,174868.0
2023-06-23 12:00:00,38.45,38.49,38.43,38.48,148834.0,34.1169,34.1524,34.0991,34.1435,148834.0
2023-06-23 12:05:00,38.47,38.5,38.47,38.48,54550.0,34.1346,34.1612,34.1346,34.1435,54550.0
2023-06-23 12:10:00,38.49,38.49,38.45,38.48,127845.0,34.1524,34.1524,34.1169,34.1435,127845.0
2023-06-23 12:15:00,38.48,38.52,38.47,38.48,107658.0,34.1435,34.179,34.1346,34.1435,107658.0
2023-06-23 12:20:00,38.48,38.48,38.44,38.46,75219.0,34.1435,34.1435,34.108,34.1258,75219.0
2023-06-23 12:25:00,38.47,38.48,38.45,38.46,59724.0,34.1346,34.1435,34.1169,34.1258,59724.0
2023-06-23 12:30:00,38.47,38.47,38.43,38.44,110950.0,34.1346,34.1346,34.0991,34.108,110950.0
2023-06-23 12:35:00,38.44,38.45,38.42,38.44,103685.0,34.108,34.1169,34.0903,34.108,103685.0
2023-06-23 12:40:00,38.44,38.45,38.41,38.41,59883.0,34.108,34.1169,34.0814,34.0814,59883.0
2023-06-23 12:45:00,38.41,38.48,38.41,38.48,119836.0,34.0814,34.1435,34.0814,34.1435,119836.0
2023-06-23 12:50:00,38.48,38.48,38.41,38.42,86006.0,34.1435,34.1435,34.0814,34.0903,86006.0
2023-06-23 12:55:00,38.41,38.43,38.38,38.39,123094.0,34.0814,34.0991,34.0548,34.0636,123094.0
2023-06-23 13:00:00,38.4,38.42,38.39,38.41,90179.0,34.0725,34.0903,34.0636,34.0814,90179.0
2023-06-23 13:05:00,38.41,38.41,38.38,38.4,66985.0,34.0814,34.0814,34.0548,34.0725,66985.0
2023-06-23 13:10:00,38.4,38.4,38.38,38.4,90798.0,34.0725,34.0725,34.0548,34.0725,90798.0
2023-06-23 13:15:00,38.4,38.4,38.37,38.37,57231.0,34.0725,34.0725,34.0459,34.0459,57231.0
2023-06-23 13:20:00,38.37,38.42,38.36,38.41,127932.0,34.0459,34.0903,34.037,34.0814,127932.0
2023-06-23 13:25:00,38.41,38.44,38.41,38.44,71062.0,34.0814,34.108,34.0814,34.108,71062.0
2023-06-23 13:30:00,38.44,38.44,38.4,38.42,164738.0,34.108,34.108,34.0725,34.0903,164738.0
2023-06-23 13:35:00,38.43,38.45,38.41,38.43,89911.0,34.0991,34.1169,34.0814,34.0991,89911.0
2023-06-23 13:40:00,38.43,38.44,38.41,38.43,66239.0,34.0991,34.108,34.0814,34.0991,66239.0
2023-06-23 13:45:00,38.43,38.43,38.4,38.42,99354.0,34.0991,34.0991,34.0725,34.0903,99354.0
2023-06-23 13:50:00,38.43,38.44,38.41,38.44,65828.0,34.0991,34.108,34.0814,34.108,65828.0
2023-06-23 13:55:00,38.44,38.48,38.43,38.44,122717.0,34.108,34.1435,34.0991,34.108,122717.0
2023-06-23 14:00:00,38.44,38.45,38.41,38.44,105079.0,34.108,34.1169,34.0814,34.108,105079.0
2023-06-23 14:05:00,38.44,38.45,38.43,38.43,79662.0,34.108,34.1169,34.0991,34.0991,79662.0
2023-06-23 14:10:00,38.44,38.44,38.41,38.42,139247.0,34.108,34.108,34.0814,34.0903,139247.0
2023-06-23 14:15:00,38.41,38.44,38.41,38.42,128505.0,34.0814,34.108,34.0814,34.0903,128505.0
2023-06-23 14:20:00,38.43,38.43,38.4,38.41,109244.0,34.0991,34.0991,34.0725,34.0814,109244.0
2023-06-23 14:25:00,38.41,38.43,38.4,38.41,113259.0,34.0814,34.0991,34.0725,34.0814,113259.0
2023-06-23 14:30:00,38.41,38.42,38.38,38.38,107545.0,34.0814,34.0903,34.0548,34.0548,107545.0
2023-06-23 14:35:00,38.38,38.38,38.35,38.36,106228.0,34.0548,34.0548,34.0282,34.037,106228.0
2023-06-23 14:40:00,38.36,38.36,38.33,38.33,91240.0,34.037,34.037,34.0104,34.0104,91240.0
2023-06-23 14:45:00,38.34,38.34,38.3,38.33,197616.0,34.0193,34.0193,33.9838,34.0104,197616.0
2023-06-23 14:50:00,38.32,38.33,38.28,38.3,146875.0,34.0015,34.0104,33.966,33.9838,146875.0
2023-06-23 14:55:00,38.29,38.35,38.29,38.34,229386.0,33.9749,34.0282,33.9749,34.0193,229386.0
2023-06-23 15:00:00,38.34,38.36,38.28,38.34,553854.0,34.0193,34.037,33.966,34.0193,553854.0
2023-06-23 15:05:00,38.33,38.35,38.32,38.34,117928.0,34.0104,34.0282,34.0015,34.0193,117928.0
2023-06-23 15:10:00,38.34,38.37,38.33,38.35,206735.0,34.0193,34.0459,34.0104,34.0282,206735.0
2023-06-23 15:15:00,38.34,38.36,38.33,38.34,113798.0,34.0193,34.037,34.0104,34.0193,113798.0
2023-06-23 15:20:00,38.34,38.34,38.3,38.32,215661.0,34.0193,34.0193,33.9838,34.0015,215661.0
2023-06-23 15:25:00,38.32,38.35,38.3,38.33,158235.0,34.0015,34.0282,33.9838,34.0104,158235.0
2023-06-23 15:30:00,38.33,38.37,38.31,38.37,217567.0,34.0104,34.0459,33.9927,34.0459,217567.0
2023-06-23 15:35:00,38.37,38.4,38.36,38.39,247506.0,34.0459,34.0725,34.037,34.0636,247506.0
2023-06-23 15:40:00,38.39,38.4,38.36,38.38,194834.0,34.0636,34.0725,34.037,34.0548,194834.0
2023-06-23 15:45:00,38.38,38.39,38.35,38.38,287593.0,34.0548,34.0636,34.0282,34.0548,287593.0
2023-06-23 15:50:00,38.37,38.38,38.31,38.32,507607.0,34.0459,34.0548,33.9927,34.0015,507607.0
2023-06-23 15:55:00,38.32,38.34,38.28,38.3,1245031.0,34.0015,34.0193,33.966,33.9838,1245031.0
2023-06-26 09:30:00,37.02,37.05,36.61,36.78,2594321.0,32.848,32.8747,32.4842,32.6351,2594321.0
2023-06-26 09:35:00,36.78,36.82,36.65,36.71,1691810.0,32.6351,32.6706,32.5197,32.573,1691810.0
2023-06-26 09:40:00,36.72,36.74,36.51,36.62,1146151.0,32.5818,32.5996,32.3955,32.4931,1146151.0
2023-06-26 09:45:00,36.61,36.67,36.42,36.43,1373974.0,32.4842,32.5375,32.3157,32.3245,1373974.0
2023-06-26 09:50:00,36.44,36.5,36.23,36.3,1629512.0,32.3334,32.3866,32.1471,32.2092,1629512.0
2023-06-26 09:55:00,36.31,36.4,36.27,36.33,1257026.0,32.218,32.2979,32.1826,32.2358,1257026.0
2023-06-26 10:00:00,36.33,36.38,36.29,36.34,579279.0,32.2358,32.2802,32.2003,32.2447,579279.0
2023-06-26 10:05:00,36.34,36.43,36.32,36.39,691630.0,32.2447,32.3245,32.2269,32.289,691630.0
2023-06-26 10:10:00,36.38,36.39,36.31,36.35,802071.0,32.2802,32.289,32.218,32.2535,802071.0
2023-06-26 10:15:00,36.34,36.35,36.26,36.34,968240.0,32.2447,32.2535,32.1737,32.2447,968240.0
2023-06-26 10:20:00,36.34,36.42,36.33,36.41,1311700.0,32.2447,32.3157,32.2358,32.3068,1311700.0
2023-06-26 10:25:00,36.41,36.45,36.37,36.43,516281.0,32.3068,32.3423,32.2713,32.3245,516281.0
2023-06-26 10:30:00,36.42,36.45,36.33,36.34,1055415.0,32.3157,32.3423,32.2358,32.2447,1055415.0
2023-06-26 10:35:00,36.33,36.34,36.16,36.2,1373468.0,32.2358,32.2447,32.085,32.1204,1373468.0
2023-06-26 10:40:00,36.2,36.28,36.18,36.23,1161626.0,32.1204,32.1914,32.1027,32.1471,1161626.0
2023-06-26 10:45:00,36.24,36.34,36.22,36.31,585072.0,32.1559,32.2447,32.1382,32.218,585072.0
2023-06-26 10:50:00,36.32,36.38,36.25,36.36,622969.0,32.2269,32.2802,32.1648,32.2624,622969.0
2023-06-26 10:55:00,36.36,36.5,36.35,36.47,891049.0,32.2624,32.3866,32.2535,32.36,891049.0
2023-06-26 11:00:00,36.47,36.51,36.4,36.5,750679.0,32.36,32.3955,32.2979,32.3866,750679.0
2023-06-26 11:05:00,36.5,36.51,36.46,36.49,356626.0,32.3866,32.3955,32.3511,32.3778,356626.0
2023-06-26 11:10:00,36.49,36.51,36.43,36.48,379732.0,32.3778,32.3955,32.3245,32.3689,379732.0
2023-06-26 11:15:00,36.48,36.56,36.48,36.55,530549.0,32.3689,32.4399,32.3689,32.431,530549.0
2023-06-26 11:20:00,36.56,36.58,36.53,36.55,564253.0,32.4399,32.4576,32.4133,32.431,564253.0
2023-06-26 11:25:00,36.55,36.59,36.53,36.59,380627.0,32.431,32.4665,32.4133,32.4665,380627.0
2023-06-26 11:30:00,36.59,36.63,36.55,36.56,774257.0,32.4665,32.502,32.431,32.4399,774257.0
2023-06-26 11:35:00,36.56,36.58,36.52,36.55,362821.0,32.4399,32.4576,32.4044,32.431,362821.0
2023-06-26 11:40:00,36.55,36.61,36.55,36.58,317910.0,32.431,32.4842,32.431,32.4576,317910.0
2023-06-26 11:45:00,36.58,36.66,36.56,36.66,293966.0,32.4576,32.5286,32.4399,32.5286,293966.0
2023-06-26 11:50:00,36.66,36.78,36.65,36.76,600870.0,32.5286,32.6351,32.5197,32.6173,600870.0
2023-06-26 11:55:00,36.76,36.8,36.74,36.8,620717.0,32.6173,32.6528,32.5996,32.6528,620717.0
2023-06-26 12:00:00,36.8,36.8,36.76,36.77,399728.0,32.6528,32.6528,32.6173,32.6262,399728.0
2023-06-26 12:05:00,36.77,36.81,36.73,36.78,417333.0,32.6262,32.6617,32.5907,32.6351,417333.0
2023-06-26 12:10:00,36.79,36.9,36.77,36.88,579351.0,32.644,32.7416,32.6262,32.7238,579351.0
2023-06-26 12:15:00,36.89,36.91,36.82,36.91,323225.0,32.7327,32.7504,32.6706,32.7504,323225.0
2023-06-26 12:20:00,36.91,37.0,36.89,36.98,567801.0,32.7504,32.8303,32.7327,32.8125,567801.0
2023-06-26 12:25:00,36.99,37.01,36.91,37.01,394461.0,32.8214,32.8392,32.7504,32.8392,394461.0
2023-06-26 12:30:00,37.01,37.02,36.92,36.92,432678.0,32.8392,32.848,32.7593,32.7593,432678.0
2023-06-26 12:35:00,36.92,36.94,36.9,36.92,245376.0,32.7593,32.7771,32.7416,32.7593,245376.0
2023-06-26 12:40:00,36.91,36.92,36.82,36.84,362181.0,32.7504,32.7593,32.6706,32.6883,362181.0
2023-06-26 12:45:00,36.84,36.84,36.75,36.76,366796.0,32.6883,32.6883,32.6085,32.6173,366796.0
2023-06-26 12:50:00,36.76,36.78,36.73,36.73,251775.0,32.6173,32.6351,32.5907,32.5907,251775.0
2023-06-26 12:55:00,36.73,36.79,36.73,36.78,211047.0,32.5907,32.644,32.5907,32.6351,211047.0
2023-06-26 13:00:00,36.79,36.8,36.75,36.76,203207.0,32.644,32.6528,32.6085,32.6173,203207.0
2023-06-26 13:05:00,36.76,36.76,36.72,36.73,330304.0,32.6173,32.6173,32.5818,32.5907,330304.0
2023-06-26 13:10:00,36.72,36.78,36.71,36.77,166546.0,32.5818,32.6351,32.573,32.6262,166546.0
2023-06-26 13:15:00,36.77,36.82,36.75,36.79,376484.0,32.6262,32.6706,32.6085,32.644,376484.0
2023-06-26 13:20:00,36.79,36.79,36.74,36.78,309550.0,32.644,32.644,32.5996,32.6351,309550.0
2023-06-26 13:25:00,36.78,36.82,36.76,36.82,194711.0,32.6351,32.6706,32.6173,32.6706,194711.0
2023-06-26 13:30:00,36.82,36.87,36.81,36.86,290641.0,32.6706,32.7149,32.6617,32.7061,290641.0
2023-06-26 13:35:00,36.86,36.87,36.81,36.85,337111.0,32.7061,32.7149,32.6617,32.6972,337111.0
2023-06-26 13:40:00,36.84,36.88,36.81,36.83,187131.0,32.6883,32.7238,32.6617,32.6794,187131.0
2023-06-26 13:45:00,36.83,36.83,36.76,36.8,253906.0,32.6794,32.6794,32.6173,32.6528,253906.0
2023-06-26 13:50:00,36.8,36.82,36.77,36.77,303505.0,32.6528,32.6706,32.6262,32.6262,303505.0
2023-06-26 13:55:00,36.77,36.82,36.77,36.82,227004.0,32.6262,32.6706,32.6262,32.6706,227004.0
2023-06-26 14:00:00,36.81,36.83,36.76,36.81,294973.0,32.6617,32.6794,32.6173,32.6617,294973.0
2023-06-26 14:05:00,36.81,36.84,36.8,36.81,415117.0,32.6617,32.6883,32.6528,32.6617,415117.0
2023-06-26 14:10:00,36.8,36.88,36.79,36.86,191229.0,32.6528,32.7238,32.644,32.7061,191229.0
2023-06-26 14:15:00,36.87,36.89,36.84,36.87,156151.0,32.7149,32.7327,32.6883,32.7149,156151.0
2023-06-26 14:20:00,36.87,36.91,36.86,36.88,179458.0,32.7149,32.7504,32.7061,32.7238,179458.0
2023-06-26 14:25:00,36.88,36.89,36.85,36.85,171347.0,32.7238,32.7327,32.6972,32.6972,171347.0
2023-06-26 14:30:00,36.86,36.91,36.84,36.91,245083.0,32.7061,32.7504,32.6883,32.7504,245083.0
2023-06-26 14:35:00,36.91,36.99,36.9,36.98,422769.0,32.7504,32.8214,32.7416,32.8125,422769.0
2023-06-26 14:40:00,36.98,36.99,36.94,36.98,281029.0,32.8125,32.8214,32.7771,32.8125,281029.0
2023-06-26 14:45:00,36.98,37.01,36.91,36.93,316991.0,32.8125,32.8392,32.7504,32.7682,316991.0
2023-06-26 14:50:00,36.92,36.94,36.88,36.9,196556.0,32.7593,32.7771,32.7238,32.7416,196556.0
2023-06-26 14:55:00,36.89,36.91,36.8,36.81,283964.0,32.7327,32.7504,32.6528,32.6617,283964.0
2023-06-26 15:00:00,36.82,36.86,36.8,36.86,247349.0,32.6706,32.7061,32.6528,32.7061,247349.0
2023-06-26 15:05:00,36.86,36.91,36.85,36.87,319214.0,32.7061,32.7504,32.6972,32.7149,319214.0
2023-06-26 15:10:00,36.88,36.95,36.87,36.94,329381.0,32.7238,32.7859,32.7149,32.7771,329381.0
2023-06-26 15:15:00,36.95,36.97,36.93,36.96,539376.0,32.7859,32.8037,32.7682,32.7948,539376.0
2023-06-26 15:20:00,36.95,36.98,36.94,36.97,353407.0,32.7859,32.8125,32.7771,32.8037,353407.0
2023-06-26 15:25:00,36.97,36.98,36.93,36.95,353662.0,32.8037,32.8125,32.7682,32.7859,353662.0
2023-06-26 15:30:00,36.95,37.0,36.95,36.98,318439.0,32.7859,32.8303,32.7859,32.8125,318439.0
2023-06-26 15:35:00,36.98,37.01,36.98,36.99,435773.0,32.8125,32.8392,32.8125,32.8214,435773.0
2023-06-26 15:40:00,37.0,37.0,36.95,36.95,455717.0,32.8303,32.8303,32.7859,32.7859,455717.0
2023-06-26 15:45:00,36.96,36.99,36.92,36.98,797187.0,32.7948,32.8214,32.7593,32.8125,797187.0
2023-06-26 15:50:00,36.98,36.99,36.91,36.96,962236.0,32.8125,32.8214,32.7504,32.7948,962236.0
2023-06-26 15:55:00,36.96,37.01,36.88,36.89,2401997.0,32.7948,32.8392,32.7238,32.7327,2401997.0
2023-06-27 09:30:00,36.98,37.0,36.79,36.91,996830.0,32.8125,32.8303,32.644,32.7504,996830.0
2023-06-27 09:35:00,36.91,36.93,36.78,36.87,316363.0,32.7504,32.7682,32.6351,32.7149,316363.0
2023-06-27 09:40:00,36.87,36.89,36.68,36.69,370547.0,32.7149,32.7327,32.5464,32.5552,370547.0
2023-06-27 09:45:00,36.69,36.72,36.51,36.55,490327.0,32.5552,32.5818,32.3955,32.431,490327.0
2023-06-27 09:50:00,36.56,36.62,36.46,36.46,619217.0,32.4399,32.4931,32.3511,32.3511,619217.0
2023-06-27 09:55:00,36.46,36.5,36.39,36.41,705471.0,32.3511,32.3866,32.289,32.3068,705471.0
2023-06-27 10:00:00,36.41,36.54,36.37,36.54,483822.0,32.3068,32.4221,32.2713,32.4221,483822.0
2023-06-27 10:05:00,36.54,36.56,36.5,36.55,444463.0,32.4221,32.4399,32.3866,32.431,444463.0
2023-06-27 10:10:00,36.55,36.63,36.52,36.59,324298.0,32.431,32.502,32.4044,32.4665,324298.0
2023-06-27 10:15:00,36.59,36.65,36.58,36.6,246101.0,32.4665,32.5197,32.4576,32.4754,246101.0
2023-06-27 10:20:00,36.59,36.63,36.58,36.59,217926.0,32.4665,32.502,32.4576,32.4665,217926.0
2023-06-27 10:25:00,36.59,36.62,36.55,36.62,316366.0,32.4665,32.4931,32.431,32.4931,316366.0
2023-06-27 10:30:00,36.62,36.79,36.6,36.78,461482.0,32.4931,32.644,32.4754,32.6351,461482.0
2023-06-27 10:35:00,36.77,36.8,36.69,36.7,227005.0,32.6262,32.6528,32.5552,32.5641,227005.0
2023-06-27 10:40:00,36.7,36.73,36.65,36.73,191969.0,32.5641,32.5907,32.5197,32.5907,191969.0
2023-06-27 10:45:00,36.72,36.8,36.68,36.75,263409.0,32.5818,32.6528,32.5464,32.6085,263409.0
2023-06-27 10:50:00,36.75,36.81,36.74,36.8,187407.0,32.6085,32.6617,32.5996,32.6528,187407.0
2023-06-27 10:55:00,36.8,36.81,36.73,36.76,270529.0,32.6528,32.6617,32.5907,32.6173,270529.0
2023-06-27 11:00:00,36.76,36.77,36.73,36.73,195478.0,32.6173,32.6262,32.5907,32.5907,195478.0
2023-06-27 11:05:00,36.73,36.77,36.71,36.73,206047.0,32.5907,32.6262,32.573,32.5907,206047.0
2023-06-27 11:10:00,36.73,36.73,36.69,36.71,186365.0,32.5907,32.5907,32.5552,32.573,186365.0
2023-06-27 11:15:00,36.7,36.73,36.69,36.72,198336.0,32.5641,32.5907,32.5552,32.5818,198336.0
2023-06-27 11:20:00,36.72,36.75,36.7,36.7,174777.0,32.5818,32.6085,32.5641,32.5641,174777.0
2023-06-27 11:25:00,36.7,36.72,36.65,36.66,298892.0,32.5641,32.5818,32.5197,32.5286,298892.0
2023-06-27 11:30:00,36.66,36.67,36.6,36.6,155532.0,32.5286,32.5375,32.4754,32.4754,155532.0
2023-06-27 11:35:00,36.6,36.61,36.57,36.58,257910.0,32.4754,32.4842,32.4487,32.4576,257910.0
2023-06-27 11:40:00,36.58,36.62,36.55,36.58,330071.0,32.4576,32.4931,32.431,32.4576,330071.0
2023-06-27 11:45:00,36.58,36.59,36.54,36.55,297934.0,32.4576,32.4665,32.4221,32.431,297934.0
2023-06-27 11:50:00,36.55,36.55,36.51,36.51,167999.0,32.431,32.431,32.3955,32.3955,167999.0
2023-06-27 11:55:00,36.51,36.56,36.5,36.52,300582.0,32.3955,32.4399,32.3866,32.4044,300582.0
2023-06-27 12:00:00,36.52,36.57,36.51,36.56,318606.0,32.4044,32.4487,32.3955,32.4399,318606.0
2023-06-27 12:05:00,36.56,36.6,36.54,36.59,487589.0,32.4399,32.4754,32.4221,32.4665,487589.0
2023-06-27 12:10:00,36.59,36.62,36.57,36.61,199806.0,32.4665,32.4931,32.4487,32.4842,199806.0
2023-06-27 12:15:00,36.61,36.67,36.59,36.64,348545.0,32.4842,32.5375,32.4665,32.5109,348545.0
2023-06-27 12:20:00,36.63,36.63,36.59,36.6,143215.0,32.502,32.502,32.4665,32.4754,143215.0
2023-06-27 12:25:00,36.6,36.63,36.55,36.56,267341.0,32.4754,32.502,32.431,32.4399,267341.0
2023-06-27 12:30:00,36.55,36.57,36.55,36.56,154674.0,32.431,32.4487,32.431,32.4399,154674.0
2023-06-27 12:35:00,36.55,36.6,36.55,36.59,169830.0,32.431,32.4754,32.431,32.4665,169830.0
2023-06-27 12:40:00,36.6,36.63,36.59,36.59,185909.0,32.4754,32.502,32.4665,32.4665,185909.0
2023-06-27 12:45:00,36.6,36.62,36.59,36.61,206918.0,32.4754,32.4931,32.4665,32.4842,206918.0
2023-06-27 12:50:00,36.6,36.61,36.57,36.59,195677.0,32.4754,32.4842,32.4487,32.4665,195677.0
2023-06-27 12:55:00,36.59,36.6,36.55,36.58,195032.0,32.4665,32.4754,32.431,32.4576,195032.0
2023-06-27 13:00:00,36.57,36.61,36.56,36.58,446825.0,32.4487,32.4842,32.4399,32.4576,446825.0
2023-06-27 13:05:00,36.58,36.58,36.53,36.55,272080.0,32.4576,32.4576,32.4133,32.431,272080.0
2023-06-27 13:10:00,36.55,36.58,36.52,36.52,165525.0,32.431,32.4576,32.4044,32.4044,165525.0
2023-06-27 13:15:00,36.52,36.55,36.52,36.52,209554.0,32.4044,32.431,32.4044,32.4044,209554.0
2023-06-27 13:20:00,36.52,36.53,36.49,36.5,386346.0,32.4044,32.4133,32.3778,32.3866,386346.0
2023-06-27 13:25:00,36.5,36.51,36.46,36.48,266105.0,32.3866,32.3955,32.3511,32.3689,266105.0
2023-06-27 13:30:00,36.48,36.5,36.43,36.44,319271.0,32.3689,32.3866,32.3245,32.3334,319271.0
2023-06-27 13:35:00,36.44,36.45,36.4,36.41,376307.0,32.3334,32.3423,32.2979,32.3068,376307.0
2023-06-27 13:40:00,36.41,36.43,36.4,36.42,254946.0,32.3068,32.3245,32.2979,32.3157,254946.0
2023-06-27 13:45:00,36.41,36.44,36.41,36.44,193271.0,32.3068,32.3334,32.3068,32.3334,193271.0
2023-06-27 13:50:00,36.44,36.45,36.42,36.43,165065.0,32.3334,32.3423,32.3157,32.3245,165065.0
2023-06-27 13:55:00,36.43,36.43,36.39,36.42,384531.0,32.3245,32.3245,32.289,32.3157,384531.0
2023-06-27 14:00:00,36.41,36.43,36.39,36.39,232556.0,32.3068,32.3245,32.289,32.289,232556.0
2023-06-27 14:05:00,36.39,36.4,36.36,36.39,387522.0,32.289,32.2979,32.2624,32.289,387522.0
2023-06-27 14:10:00,36.39,36.45,36.37,36.43,223396.0,32.289,32.3423,32.2713,32.3245,223396.0
2023-06-27 14:15:00,36.44,36.47,36.43,36.45,231809.0,32.3334,32.36,32.3245,32.3423,231809.0
2023-06-27 14:20:00,36.45,36.46,36.42,36.43,184085.0,32.3423,32.3511,32.3157,32.3245,184085.0
2023-06-27 14:25:00,36.43,36.44,36.36,36.37,263673.0,32.3245,32.3334,32.2624,32.2713,263673.0
2023-06-27 14:30:00,36.37,36.37,36.35,36.37,224451.0,32.2713,32.2713,32.2535,32.2713,224451.0
2023-06-27 14:35:00,36.37,36.37,36.31,36.32,352354.0,32.2713,32.2713,32.218,32.2269,352354.0
2023-06-27 14:40:00,36.32,36.35,36.3,36.34,227553.0,32.2269,32.2535,32.2092,32.2447,227553.0
2023-06-27 14:45:00,36.34,36.35,36.28,36.3,418665.0,32.2447,32.2535,32.1914,32.2092,418665.0
2023-06-27 14:50:00,36.3,36.38,36.28,36.38,183043.0,32.2092,32.2802,32.1914,32.2802,183043.0
2023-06-27 14:55:00,36.37,36.41,36.36,36.39,288161.0,32.2713,32.3068,32.2624,32.289,288161.0
2023-06-27 15:00:00,36.39,36.42,36.36,36.39,219283.0,32.289,32.3157,32.2624,32.289,219283.0
2023-06-27 15:05:00,36.39,36.44,36.37,36.43,213491.0,32.289,32.3334,32.2713,32.3245,213491.0
2023-06-27 15:10:00,36.43,36.44,36.41,36.44,159252.0,32.3245,32.3334,32.3068,32.3334,159252.0
2023-06-27 15:15:00,36.44,36.45,36.4,36.41,361998.0,32.3334,32.3423,32.2979,32.3068,361998.0
2023-06-27 15:20:00,36.41,36.42,36.37,36.38,261524.0,32.3068,32.3157,32.2713,32.2802,261524.0
2023-06-27 15:25:00,36.37,36.42,36.37,36.39,247725.0,32.2713,32.3157,32.2713,32.289,247725.0
2023-06-27 15:30:00,36.4,36.43,36.39,36.41,260132.0,32.2979,32.3245,32.289,32.3068,260132.0
2023-06-27 15:35:00,36.41,36.44,36.39,36.43,286161.0,32.3068,32.3334,32.289,32.3245,286161.0
2023-06-27 15:40:00,36.43,36.44,36.4,36.43,423436.0,32.3245,32.3334,32.2979,32.3245,423436.0
2023-06-27 15:45:00,36.43,36.44,36.38,36.38,532968.0,32.3245,32.3334,32.2802,32.2802,532968.0
2023-06-27 15:50:00,36.39,36.41,36.37,36.39,900814.0,32.289,32.3068,32.2713,32.289,900814.0
2023-06-27 15:55:00,36.39,36.46,36.38,36.42,1741064.0,32.289,32.3511,32.2802,32.3157,1741064.0
2023-06-28 09:30:00,36.5,36.54,36.29,36.39,839068.0,32.3866,32.4221,32.2003,32.289,839068.0
2023-06-28 09:35:00,36.39,36.42,36.27,36.28,341711.0,32.289,32.3157,32.1826,32.1914,341711.0
2023-06-28 09:40:00,36.29,36.32,36.24,36.3,291312.0,32.2003,32.2269,32.1559,32.2092,291312.0
2023-06-28 09:45:00,36.29,36.31,36.23,36.23,243913.0,32.2003,32.218,32.1471,32.1471,243913.0
2023-06-28 09:50:00,36.23,36.34,36.23,36.28,226030.0,32.1471,32.2447,32.1471,32.1914,226030.0
2023-06-28 09:55:00,36.28,36.35,36.26,36.34,302605.0,32.1914,32.2535,32.1737,32.2447,302605.0
2023-06-28 10:00:00,36.35,36.35,36.26,36.27,238069.0,32.2535,32.2535,32.1737,32.1826,238069.0
2023-06-28 10:05:00,36.27,36.28,36.25,36.27,158528.0,32.1826,32.1914,32.1648,32.1826,158528.0
2023-06-28 10:10:00,36.27,36.28,36.23,36.24,231037.0,32.1826,32.1914,32.1471,32.1559,231037.0
2023-06-28 10:15:00,36.24,36.26,36.22,36.25,305977.0,32.1559,32.1737,32.1382,32.1648,305977.0
2023-06-28 10:20:00,36.25,36.25,36.18,36.19,558878.0,32.1648,32.1648,32.1027,32.1116,558878.0
2023-06-28 10:25:00,36.2,36.2,36.14,36.16,261906.0,32.1204,32.1204,32.0672,32.085,261906.0
2023-06-28 10:30:00,36.16,36.16,36.1,36.1,406511.0,32.085,32.085,32.0317,32.0317,406511.0
2023-06-28 10:35:00,36.11,36.11,36.05,36.06,525565.0,32.0406,32.0406,31.9874,31.9962,525565.0
2023-06-28 10:40:00,36.05,36.13,36.03,36.11,678087.0,31.9874,32.0583,31.9696,32.0406,678087.0
2023-06-28 10:45:00,36.12,36.18,36.1,36.13,366880.0,32.0495,32.1027,32.0317,32.0583,366880.0
2023-06-28 10:50:00,36.14,36.21,36.1,36.12,447232.0,32.0672,32.1293,32.0317,32.0495,447232.0
2023-06-28 10:55:00,36.13,36.16,36.1,36.13,245772.0,32.0583,32.085,32.0317,32.0583,245772.0
2023-06-28 11:00:00,36.14,36.16,36.07,36.11,371715.0,32.0672,32.085,32.0051,32.0406,371715.0
2023-06-28 11:05:00,36.12,36.12,36.09,36.09,279927.0,32.0495,32.0495,32.0228,32.0228,279927.0
2023-06-28 11:10:00,36.09,36.15,36.08,36.15,290769.0,32.0228,32.0761,32.014,32.0761,290769.0
2023-06-28 11:15:00,36.15,36.22,36.14,36.2,1106461.0,32.0761,32.1382,32.0672,32.1204,1106461.0
2023-06-28 11:20:00,36.2,36.29,36.18,36.29,224978.0,32.1204,32.2003,32.1027,32.2003,224978.0
2023-06-28 11:25:00,36.29,36.32,36.28,36.3,369827.0,32.2003,32.2269,32.1914,32.2092,369827.0
2023-06-28 11:30:00,36.31,36.35,36.29,36.3,533082.0,32.218,32.2535,32.2003,32.2092,533082.0
2023-06-28 11:35:00,36.3,36.3,36.25,36.27,271282.0,32.2092,32.2092,32.1648,32.1826,271282.0
2023-06-28 11:40:00,36.27,36.31,36.26,36.29,290390.0,32.1826,32.218,32.1737,32.2003,290390.0
2023-06-28 11:45:00,36.29,36.29,36.24,36.26,113871.0,32.2003,32.2003,32.1559,32.1737,113871.0
2023-06-28 11:50:00,36.26,36.26,36.23,36.26,167468.0,32.1737,32.1737,32.1471,32.1737,167468.0
2023-06-28 11:55:00,36.26,36.28,36.24,36.27,173482.0,32.1737,32.1914,32.1559,32.1826,173482.0
2023-06-28 12:00:00,36.27,36.3,36.26,36.27,156816.0,32.1826,32.2092,32.1737,32.1826,156816.0
2023-06-28 12:05:00,36.26,36.3,36.25,36.27,180528.0,32.1737,32.2092,32.1648,32.1826,180528.0
2023-06-28 12:10:00,36.27,36.28,36.21,36.26,355944.0,32.1826,32.1914,32.1293,32.1737,355944.0
2023-06-28 12:15:00,36.25,36.35,36.25,36.33,182687.0,32.1648,32.2535,32.1648,32.2358,182687.0
2023-06-28 12:20:00,36.34,36.37,36.31,36.36,167176.0,32.2447,32.2713,32.218,32.2624,167176.0
2023-06-28 12:25:00,36.36,36.37,36.3,36.35,276431.0,32.2624,32.2713,32.2092,32.2535,276431.0
2023-06-28 12:30:00,36.35,36.36,36.3,36.32,189992.0,32.2535,32.2624,32.2092,32.2269,189992.0
2023-06-28 12:35:00,36.32,36.36,36.3,36.34,175666.0,32.2269,32.2624,32.2092,32.2447,175666.0
2023-06-28 12:40:00,36.34,36.34,36.29,36.3,181796.0,32.2447,32.2447,32.2003,32.2092,181796.0
2023-06-28 12:45:00,36.31,36.35,36.28,36.34,191128.0,32.218,32.2535,32.1914,32.2447,191128.0
2023-06-28 12:50:00,36.33,36.34,36.27,36.29,190925.0,32.2358,32.2447,32.1826,32.2003,190925.0
2023-06-28 12:55:00,36.29,36.32,36.26,36.32,106891.0,32.2003,32.2269,32.1737,32.2269,106891.0
2023-06-28 13:00:00,36.32,36.32,36.28,36.3,145243.0,32.2269,32.2269,32.1914,32.2092,145243.0
2023-06-28 13:05:00,36.3,36.32,36.27,36.29,101086.0,32.2092,32.2269,32.1826,32.2003,101086.0
2023-06-28 13:10:00,36.29,36.33,36.27,36.3,190284.0,32.2003,32.2358,32.1826,32.2092,190284.0
2023-06-28 13:15:00,36.3,36.33,36.28,36.32,117792.0,32.2092,32.2358,32.1914,32.2269,117792.0
2023-06-28 13:20:00,36.32,36.34,36.3,36.31,106537.0,32.2269,32.2447,32.2092,32.218,106537.0
2023-06-28 13:25:00,36.3,36.33,36.27,36.31,253699.0,32.2092,32.2358,32.1826,32.218,253699.0
2023-06-28 13:30:00,36.3,36.35,36.29,36.3,211170.0,32.2092,32.2535,32.2003,32.2092,211170.0
2023-06-28 13:35:00,36.3,36.34,36.29,36.32,187131.0,32.2092,32.2447,32.2003,32.2269,187131.0
2023-06-28 13:40:00,36.31,36.32,36.29,36.3,136318.0,32.218,32.2269,32.2003,32.2092,136318.0
2023-06-28 13:45:00,36.3,36.34,36.27,36.29,285116.0,32.2092,32.2447,32.1826,32.2003,285116.0
2023-06-28 13:50:00,36.29,36.32,36.26,36.31,133887.0,32.2003,32.2269,32.1737,32.218,133887.0
2023-06-28 13:55:00,36.3,36.34,36.3,36.33,126403.0,32.2092,32.2447,32.2092,32.2358,126403.0
2023-06-28 14:00:00,36.33,36.36,36.31,36.35,207646.0,32.2358,32.2624,32.218,32.2535,207646.0
2023-06-28 14:05:00,36.35,36.37,36.34,36.36,159775.0,32.2535,32.2713,32.2447,32.2624,159775.0
2023-06-28 14:10:00,36.36,36.36,36.33,36.34,248415.0,32.2624,32.2624,32.2358,32.2447,248415.0
2023-06-28 14:15:00,36.34,36.38,36.34,36.34,162313.0,32.2447,32.2802,32.2447,32.2447,162313.0
2023-06-28 14:20:00,36.34,36.36,36.34,36.34,110908.0,32.2447,32.2624,32.2447,32.2447,110908.0
2023-06-28 14:25:00,36.35,36.35,36.32,36.34,139974.0,32.2535,32.2535,32.2269,32.2447,139974.0
2023-06-28 14:30:00,36.34,36.35,36.32,36.33,163265.0,32.2447,32.2535,32.2269,32.2358,163265.0
2023-06-28 14:35:00,36.33,36.38,36.32,36.38,208221.0,32.2358,32.2802,32.2269,32.2802,208221.0
2023-06-28 14:40:00,36.38,36.4,36.36,36.38,227901.0,32.2802,32.2979,32.2624,32.2802,227901.0
2023-06-28 14:45:00,36.37,36.38,36.34,36.34,166864.0,32.2713,32.2802,32.2447,32.2447,166864.0
2023-06-28 14:50:00,36.34,36.38,36.33,36.34,185769.0,32.2447,32.2802,32.2358,32.2447,185769.0
2023-06-28 14:55:00,36.34,36.34,36.31,36.32,95146.0,32.2447,32.2447,32.218,32.2269,95146.0
2023-06-28 15:00:00,36.32,36.36,36.3,36.35,290992.0,32.2269,32.2624,32.2092,32.2535,290992.0
2023-06-28 15:05:00,36.35,36.36,36.3,36.3,226767.0,32.2535,32.2624,32.2092,32.2092,226767.0
2023-06-28 15:10:00,36.3,36.33,36.29,36.3,269547.0,32.2092,32.2358,32.2003,32.2092,269547.0
2023-06-28 15:15:00,36.3,36.32,36.28,36.3,319154.0,32.2092,32.2269,32.1914,32.2092,319154.0
2023-06-28 15:20:00,36.3,36.3,36.29,36.3,120409.0,32.2092,32.2092,32.2003,32.2092,120409.0
2023-06-28 15:25:00,36.3,36.3,36.26,36.27,128149.0,32.2092,32.2092,32.1737,32.1826,128149.0
2023-06-28 15:30:00,36.27,36.32,36.26,36.3,241876.0,32.1826,32.2269,32.1737,32.2092,241876.0
2023-06-28 15:35:00,36.3,36.31,36.26,36.29,208501.0,32.2092,32.218,32.1737,32.2003,208501.0
2023-06-28 15:40:00,36.29,36.31,36.27,36.27,232783.0,32.2003,32.218,32.1826,32.1826,232783.0
2023-06-28 15:45:00,36.27,36.28,36.24,36.24,613263.0,32.1826,32.1914,32.1559,32.1559,613263.0
2023-06-28 15:50:00,36.24,36.29,36.22,36.23,1304307.0,32.1559,32.2003,32.1382,32.1471,1304307.0
2023-06-28 15:55:00,36.23,36.31,36.19,36.3,2863150.0,32.1471,32.218,32.1116,32.2092,2863150.0
2023-06-29 09:30:00,35.99,36.01,35.76,35.92,1462678.0,31.9341,31.9519,31.73,31.872,1462678.0
2023-06-29 09:35:00,35.92,35.95,35.84,35.94,428846.0,31.872,31.8986,31.801,31.8897,428846.0
2023-06-29 09:40:00,35.95,36.01,35.92,35.98,417739.0,31.8986,31.9519,31.872,31.9252,417739.0
2023-06-29 09:45:00,35.99,36.04,35.91,35.98,516922.0,31.9341,31.9785,31.8631,31.9252,516922.0
2023-06-29 09:50:00,35.98,36.0,35.95,36.0,310640.0,31.9252,31.943,31.8986,31.943,310640.0
2023-06-29 09:55:00,36.0,36.14,35.99,36.03,444159.0,31.943,32.0672,31.9341,31.9696,444159.0
2023-06-29 10:00:00,36.02,36.04,35.97,36.02,303387.0,31.9607,31.9785,31.9164,31.9607,303387.0
2023-06-29 10:05:00,36.02,36.05,35.96,36.0,424447.0,31.9607,31.9874,31.9075,31.943,424447.0
2023-06-29 10:10:00,35.99,36.01,35.95,35.98,261113.0,31.9341,31.9519,31.8986,31.9252,261113.0
2023-06-29 10:15:00,35.98,36.09,35.97,36.05,325352.0,31.9252,32.0228,31.9164,31.9874,325352.0
2023-06-29 10:20:00,36.05,36.12,36.05,36.09,292791.0,31.9874,32.0495,31.9874,32.0228,292791.0
2023-06-29 10:25:00,36.1,36.12,36.08,36.12,138770.0,32.0317,32.0495,32.014,32.0495,138770.0
2023-06-29 10:30:00,36.12,36.14,36.09,36.12,158970.0,32.0495,32.0672,32.0228,32.0495,158970.0
2023-06-29 10:35:00,36.12,36.14,36.09,36.14,167399.0,32.0495,32.0672,32.0228,32.0672,167399.0
2023-06-29 10:40:00,36.14,36.15,36.1,36.11,198066.0,32.0672,32.0761,32.0317,32.0406,198066.0
2023-06-29 10:45:00,36.11,36.12,36.06,36.09,180123.0,32.0406,32.0495,31.9962,32.0228,180123.0
2023-06-29 10:50:00,36.1,36.11,36.06,36.07,111783.0,32.0317,32.0406,31.9962,32.0051,111783.0
2023-06-29 10:55:00,36.06,36.07,36.0,36.01,280222.0,31.9962,32.0051,31.943,31.9519,280222.0
2023-06-29 11:00:00,36.01,36.12,36.0,36.09,133678.0,31.9519,32.0495,31.943,32.0228,133678.0
2023-06-29 11:05:00,36.09,36.11,36.07,36.08,158899.0,32.0228,32.0406,32.0051,32.014,158899.0
2023-06-29 11:10:00,36.09,36.09,36.05,36.07,102325.0,32.0228,32.0228,31.9874,32.0051,102325.0
2023-06-29 11:15:00,36.07,36.08,36.06,36.08,137241.0,32.0051,32.014,31.9962,32.014,137241.0
2023-06-29 11:20:00,36.08,36.21,36.08,36.19,645091.0,32.014,32.1293,32.014,32.1116,645091.0
2023-06-29 11:25:00,36.19,36.22,36.15,36.18,212143.0,32.1116,32.1382,32.0761,32.1027,212143.0
2023-06-29 11:30:00,36.18,36.2,36.14,36.15,155178.0,32.1027,32.1204,32.0672,32.0761,155178.0
2023-06-29 11:35:00,36.15,36.15,36.08,36.09,217054.0,32.0761,32.0761,32.014,32.0228,217054.0
2023-06-29 11:40:00,36.09,36.11,36.07,36.09,234789.0,32.0228,32.0406,32.0051,32.0228,234789.0
2023-06-29 11:45:00,36.09,36.14,36.07,36.11,318499.0,32.0228,32.0672,32.0051,32.0406,318499.0
2023-06-29 11:50:00,36.11,36.14,36.07,36.09,254666.0,32.0406,32.0672,32.0051,32.0228,254666.0
2023-06-29 11:55:00,36.08,36.08,36.05,36.06,140439.0,32.014,32.014,31.9874,31.9962,140439.0
2023-06-29 12:00:00,36.07,36.08,36.02,36.03,146587.0,32.0051,32.014,31.9607,31.9696,146587.0
2023-06-29 12:05:00,36.03,36.1,36.02,36.08,170338.0,31.9696,32.0317,31.9607,32.014,170338.0
2023-06-29 12:10:00,36.07,36.11,36.05,36.1,148907.0,32.0051,32.0406,31.9874,32.0317,148907.0
2023-06-29 12:15:00,36.11,36.11,36.08,36.09,156927.0,32.0406,32.0406,32.014,32.0228,156927.0
2023-06-29 12:20:00,36.09,36.14,36.08,36.11,148312.0,32.0228,32.0672,32.014,32.0406,148312.0
2023-06-29 12:25:00,36.12,36.15,36.1,36.15,138247.0,32.0495,32.0761,32.0317,32.0761,138247.0
2023-06-29 12:30:00,36.15,36.19,36.14,36.16,190416.0,32.0761,32.1116,32.0672,32.085,190416.0
2023-06-29 12:35:00,36.16,36.19,36.14,36.19,146232.0,32.085,32.1116,32.0672,32.1116,146232.0
2023-06-29 12:40:00,36.18,36.19,36.14,36.15,83811.0,32.1027,32.1116,32.0672,32.0761,83811.0
2023-06-29 12:45:00,36.14,36.15,36.1,36.11,114194.0,32.0672,32.0761,32.0317,32.0406,114194.0
2023-06-29 12:50:00,36.11,36.14,36.11,36.11,73998.0,32.0406,32.0672,32.0406,32.0406,73998.0
2023-06-29 12:55:00,36.12,36.12,36.08,36.11,89876.0,32.0495,32.0495,32.014,32.0406,89876.0
2023-06-29 13:00:00,36.1,36.13,36.09,36.09,229986.0,32.0317,32.0583,32.0228,32.0228,229986.0
2023-06-29 13:05:00,36.09,36.11,36.05,36.1,156479.0,32.0228,32.0406,31.9874,32.0317,156479.0
2023-06-29 13:10:00,36.11,36.11,36.07,36.07,111647.0,32.0406,32.0406,32.0051,32.0051,111647.0
2023-06-29 13:15:00,36.07,36.08,36.05,36.07,102108.0,32.0051,32.014,31.9874,32.0051,102108.0
2023-06-29 13:20:00,36.06,36.1,36.06,36.07,99021.0,31.9962,32.0317,31.9962,32.0051,99021.0
2023-06-29 13:25:00,36.07,36.12,36.07,36.12,79944.0,32.0051,32.0495,32.0051,32.0495,79944.0
2023-06-29 13:30:00,36.12,36.15,36.1,36.15,198989.0,32.0495,32.0761,32.0317,32.0761,198989.0
2023-06-29 13:35:00,36.15,36.19,36.14,36.18,194015.0,32.0761,32.1116,32.0672,32.1027,194015.0
2023-06-29 13:40:00,36.18,36.22,36.17,36.18,531581.0,32.1027,32.1382,32.0938,32.1027,531581.0
2023-06-29 13:45:00,36.18,36.19,36.14,36.15,236518.0,32.1027,32.1116,32.0672,32.0761,236518.0
2023-06-29 13:50:00,36.15,36.16,36.14,36.14,82639.0,32.0761,32.085,32.0672,32.0672,82639.0
2023-06-29 13:55:00,36.14,36.15,36.11,36.13,133874.0,32.0672,32.0761,32.0406,32.0583,133874.0
2023-06-29 14:00:00,36.14,36.14,36.09,36.11,176736.0,32.0672,32.0672,32.0228,32.0406,176736.0
2023-06-29 14:05:00,36.11,36.12,36.04,36.08,251319.0,32.0406,32.0495,31.9785,32.014,251319.0
2023-06-29 14:10:00,36.08,36.08,36.04,36.05,153234.0,32.014,32.014,31.9785,31.9874,153234.0
2023-06-29 14:15:00,36.05,36.06,36.03,36.04,173016.0,31.9874,31.9962,31.9696,31.9785,173016.0
2023-06-29 14:20:00,36.04,36.06,36.02,36.05,179512.0,31.9785,31.9962,31.9607,31.9874,179512.0
2023-06-29 14:25:00,36.06,36.07,36.03,36.03,165997.0,31.9962,32.0051,31.9696,31.9696,165997.0
2023-06-29 14:30:00,36.03,36.07,36.02,36.06,294923.0,31.9696,32.0051,31.9607,31.9962,294923.0
2023-06-29 14:35:00,36.07,36.09,36.05,36.05,106078.0,32.0051,32.0228,31.9874,31.9874,106078.0
2023-06-29 14:40:00,36.05,36.06,36.01,36.01,236911.0,31.9874,31.9962,31.9519,31.9519,236911.0
2023-06-29 14:45:00,36.02,36.03,35.99,36.01,339272.0,31.9607,31.9696,31.9341,31.9519,339272.0
2023-06-29 14:50:00,36.02,36.03,36.01,36.02,153352.0,31.9607,31.9696,31.9519,31.9607,153352.0
2023-06-29 14:55:00,36.02,36.04,36.01,36.03,209041.0,31.9607,31.9785,31.9519,31.9696,209041.0
2023-06-29 15:00:00,36.04,36.04,36.01,36.03,223445.0,31.9785,31.9785,31.9519,31.9696,223445.0
2023-06-29 15:05:00,36.03,36.04,36.01,36.01,165298.0,31.9696,31.9785,31.9519,31.9519,165298.0
2023-06-29 15:10:00,36.02,36.02,35.99,36.0,269235.0,31.9607,31.9607,31.9341,31.943,269235.0
2023-06-29 15:15:00,36.0,36.0,35.97,35.98,441959.0,31.943,31.943,31.9164,31.9252,441959.0
2023-06-29 15:20:00,35.98,36.05,35.98,36.05,178241.0,31.9252,31.9874,31.9252,31.9874,178241.0
2023-06-29 15:25:00,36.05,36.06,36.03,36.05,183707.0,31.9874,31.9962,31.9696,31.9874,183707.0
2023-06-29 15:30:00,36.05,36.12,36.04,36.1,574905.0,31.9874,32.0495,31.9785,32.0317,574905.0
2023-06-29 15:35:00,36.1,36.11,36.09,36.11,379798.0,32.0317,32.0406,32.0228,32.0406,379798.0
2023-06-29 15:40:00,36.1,36.12,36.08,36.08,310862.0,32.0317,32.0495,32.014,32.014,310862.0
2023-06-29 15:45:00,36.08,36.09,36.02,36.02,549619.0,32.014,32.0228,31.9607,31.9607,549619.0
2023-06-29 15:50:00,36.02,36.1,36.02,36.07,740840.0,31.9607,32.0317,31.9607,32.0051,740840.0
2023-06-29 15:55:00,36.07,36.13,36.07,36.13,1261706.0,32.0051,32.0583,32.0051,32.0583,1261706.0
2023-06-30 09:30:00,36.21,36.3,36.14,36.27,611574.0,32.1293,32.2092,32.0672,32.1826,611574.0
2023-06-30 09:35:00,36.26,36.33,36.26,36.3,252420.0,32.1737,32.2358,32.1737,32.2092,252420.0
2023-06-30 09:40:00,36.29,36.33,36.27,36.3,238386.0,32.2003,32.2358,32.1826,32.2092,238386.0
2023-06-30 09:45:00,36.3,36.31,36.24,36.29,200189.0,32.2092,32.218,32.1559,32.2003,200189.0
2023-06-30 09:50:00,36.29,36.33,36.25,36.27,175912.0,32.2003,32.2358,32.1648,32.1826,175912.0
2023-06-30 09:55:00,36.27,36.33,36.24,36.28,227811.0,32.1826,32.2358,32.1559,32.1914,227811.0
2023-06-30 10:00:00,36.28,36.34,36.24,36.32,375116.0,32.1914,32.2447,32.1559,32.2269,375116.0
2023-06-30 10:05:00,36.33,36.4,36.32,36.4,251999.0,32.2358,32.2979,32.2269,32.2979,251999.0
2023-06-30 10:10:00,36.4,36.41,36.31,36.32,312509.0,32.2979,32.3068,32.218,32.2269,312509.0
2023-06-30 10:15:00,36.32,36.37,36.3,36.3,179393.0,32.2269,32.2713,32.2092,32.2092,179393.0
2023-06-30 10:20:00,36.3,36.31,36.27,36.28,152789.0,32.2092,32.218,32.1826,32.1914,152789.0
2023-06-30 10:25:00,36.29,36.3,36.22,36.28,249594.0,32.2003,32.2092,32.1382,32.1914,249594.0
2023-06-30 10:30:00,36.28,36.3,36.27,36.29,179101.0,32.1914,32.2092,32.1826,32.2003,179101.0
2023-06-30 10:35:00,36.29,36.29,36.18,36.2,357280.0,32.2003,32.2003,32.1027,32.1204,357280.0
2023-06-30 10:40:00,36.2,36.21,36.17,36.19,175927.0,32.1204,32.1293,32.0938,32.1116,175927.0
2023-06-30 10:45:00,36.19,36.19,36.15,36.17,185622.0,32.1116,32.1116,32.0761,32.0938,185622.0
2023-06-30 10:50:00,36.16,36.21,36.15,36.18,255182.0,32.085,32.1293,32.0761,32.1027,255182.0
2023-06-30 10:55:00,36.18,36.18,36.14,36.16,191743.0,32.1027,32.1027,32.0672,32.085,191743.0
2023-06-30 11:00:00,36.17,36.2,36.16,36.16,156660.0,32.0938,32.1204,32.085,32.085,156660.0
2023-06-30 11:05:00,36.16,36.21,36.16,36.2,161391.0,32.085,32.1293,32.085,32.1204,161391.0
2023-06-30 11:10:00,36.2,36.2,36.17,36.2,150463.0,32.1204,32.1204,32.0938,32.1204,150463.0
2023-06-30 11:15:00,36.2,36.25,36.19,36.25,261433.0,32.1204,32.1648,32.1116,32.1648,261433.0
2023-06-30 11:20:00,36.25,36.27,36.22,36.25,149031.0,32.1648,32.1826,32.1382,32.1648,149031.0
2023-06-30 11:25:00,36.24,36.3,36.23,36.28,175097.0,32.1559,32.2092,32.1471,32.1914,175097.0
2023-06-30 11:30:00,36.29,36.32,36.26,36.32,170078.0,32.2003,32.2269,32.1737,32.2269,170078.0
2023-06-30 11:35:00,36.32,36.37,36.27,36.37,386115.0,32.2269,32.2713,32.1826,32.2713,386115.0
2023-06-30 11:40:00,36.37,36.41,36.36,36.37,205572.0,32.2713,32.3068,32.2624,32.2713,205572.0
2023-06-30 11:45:00,36.38,36.39,36.34,36.34,121395.0,32.2802,32.289,32.2447,32.2447,121395.0
2023-06-30 11:50:00,36.34,36.35,36.31,36.33,93876.0,32.2447,32.2535,32.218,32.2358,93876.0
2023-06-30 11:55:00,36.33,36.34,36.31,36.34,122879.0,32.2358,32.2447,32.218,32.2447,122879.0
2023-06-30 12:00:00,36.34,36.37,36.33,36.37,119499.0,32.2447,32.2713,32.2358,32.2713,119499.0
2023-06-30 12:05:00,36.37,36.39,36.35,36.39,165750.0,32.2713,32.289,32.2535,32.289,165750.0
2023-06-30 12:10:00,36.39,36.41,36.38,36.4,98295.0,32.289,32.3068,32.2802,32.2979,98295.0
2023-06-30 12:15:00,36.4,36.42,36.37,36.39,125802.0,32.2979,32.3157,32.2713,32.289,125802.0
2023-06-30 12:20:00,36.39,36.41,36.38,36.41,88291.0,32.289,32.3068,32.2802,32.3068,88291.0
2023-06-30 12:25:00,36.41,36.44,36.39,36.43,103745.0,32.3068,32.3334,32.289,32.3245,103745.0
2023-06-30 12:30:00,36.43,36.44,36.4,36.42,116842.0,32.3245,32.3334,32.2979,32.3157,116842.0
2023-06-30 12:35:00,36.41,36.45,36.4,36.41,185520.0,32.3068,32.3423,32.2979,32.3068,185520.0
2023-06-30 12:40:00,36.41,36.42,36.4,36.41,94537.0,32.3068,32.3157,32.2979,32.3068,94537.0
2023-06-30 12:45:00,36.41,36.47,36.4,36.47,103571.0,32.3068,32.36,32.2979,32.36,103571.0
2023-06-30 12:50:00,36.47,36.49,36.46,36.48,173966.0,32.36,32.3778,32.3511,32.3689,173966.0
2023-06-30 12:55:00,36.48,36.5,36.47,36.5,203436.0,32.3689,32.3866,32.36,32.3866,203436.0
2023-06-30 13:00:00,36.5,36.51,36.47,36.48,158546.0,32.3866,32.3955,32.36,32.3689,158546.0
2023-06-30 13:05:00,36.48,36.52,36.45,36.5,487699.0,32.3689,32.4044,32.3423,32.3866,487699.0
2023-06-30 13:10:00,36.51,36.54,36.48,36.51,228959.0,32.3955,32.4221,32.3689,32.3955,228959.0
2023-06-30 13:15:00,36.51,36.57,36.5,36.55,579165.0,32.3955,32.4487,32.3866,32.431,579165.0
2023-06-30 13:20:00,36.55,36.6,36.51,36.58,425822.0,32.431,32.4754,32.3955,32.4576,425822.0
2023-06-30 13:25:00,36.59,36.61,36.56,36.61,243877.0,32.4665,32.4842,32.4399,32.4842,243877.0
2023-06-30 13:30:00,36.61,36.64,36.57,36.59,510965.0,32.4842,32.5109,32.4487,32.4665,510965.0
2023-06-30 13:35:00,36.59,36.59,36.54,36.54,243820.0,32.4665,32.4665,32.4221,32.4221,243820.0
2023-06-30 13:40:00,36.55,36.56,36.5,36.55,580508.0,32.431,32.4399,32.3866,32.431,580508.0
2023-06-30 13:45:00,36.55,36.59,36.54,36.59,137938.0,32.431,32.4665,32.4221,32.4665,137938.0
2023-06-30 13:50:00,36.58,36.63,36.57,36.57,303530.0,32.4576,32.502,32.4487,32.4487,303530.0
2023-06-30 13:55:00,36.57,36.6,36.53,36.57,786439.0,32.4487,32.4754,32.4133,32.4487,786439.0
2023-06-30 14:00:00,36.57,36.65,36.56,36.63,504002.0,32.4487,32.5197,32.4399,32.502,504002.0
2023-06-30 14:05:00,36.63,36.68,36.62,36.66,243192.0,32.502,32.5464,32.4931,32.5286,243192.0
2023-06-30 14:10:00,36.66,36.66,36.6,36.61,272647.0,32.5286,32.5286,32.4754,32.4842,272647.0
2023-06-30 14:15:00,36.61,36.63,36.6,36.61,142363.0,32.4842,32.502,32.4754,32.4842,142363.0
2023-06-30 14:20:00,36.61,36.61,36.58,36.59,145352.0,32.4842,32.4842,32.4576,32.4665,145352.0
2023-06-30 14:25:00,36.59,36.63,36.57,36.62,693051.0,32.4665,32.502,32.4487,32.4931,693051.0
2023-06-30 14:30:00,36.62,36.64,36.57,36.6,398186.0,32.4931,32.5109,32.4487,32.4754,398186.0
2023-06-30 14:35:00,36.6,36.62,36.55,36.62,163801.0,32.4754,32.4931,32.431,32.4931,163801.0
2023-06-30 14:40:00,36.62,36.67,36.61,36.63,223892.0,32.4931,32.5375,32.4842,32.502,223892.0
2023-06-30 14:45:00,36.63,36.64,36.62,36.64,108309.0,32.502,32.5109,32.4931,32.5109,108309.0
2023-06-30 14:50:00,36.64,36.65,36.58,36.61,326079.0,32.5109,32.5197,32.4576,32.4842,326079.0
2023-06-30 14:55:00,36.61,36.63,36.6,36.61,161421.0,32.4842,32.502,32.4754,32.4842,161421.0
2023-06-30 15:00:00,36.61,36.64,36.59,36.64,145034.0,32.4842,32.5109,32.4665,32.5109,145034.0
2023-06-30 15:05:00,36.64,36.65,36.61,36.65,164016.0,32.5109,32.5197,32.4842,32.5197,164016.0
2023-06-30 15:10:00,36.65,36.65,36.59,36.61,273420.0,32.5197,32.5197,32.4665,32.4842,273420.0
2023-06-30 15:15:00,36.61,36.65,36.6,36.65,167081.0,32.4842,32.5197,32.4754,32.5197,167081.0
2023-06-30 15:20:00,36.65,36.65,36.61,36.64,206550.0,32.5197,32.5197,32.4842,32.5109,206550.0
2023-06-30 15:25:00,36.64,36.65,36.61,36.63,197499.0,32.5109,32.5197,32.4842,32.502,197499.0
2023-06-30 15:30:00,36.63,36.64,36.6,36.63,209774.0,32.502,32.5109,32.4754,32.502,209774.0
2023-06-30 15:35:00,36.63,36.64,36.61,36.63,294336.0,32.502,32.5109,32.4842,32.502,294336.0
2023-06-30 15:40:00,36.63,36.67,36.62,36.66,320503.0,32.502,32.5375,32.4931,32.5286,320503.0
2023-06-30 15:45:00,36.66,36.66,36.6,36.63,400176.0,32.5286,32.5286,32.4754,32.502,400176.0
2023-06-30 15:50:00,36.63,36.72,36.6,36.72,806850.0,32.502,32.5818,32.4754,32.5818,806850.0
2023-06-30 15:55:00,36.72,36.75,36.67,36.67,2177261.0,32.5818,32.6085,32.5375,32.5375,2177261.0
2023-07-03 09:30:00,36.5,36.54,36.35,36.47,833691.0,32.3866,32.4221,32.2535,32.36,833691.0
2023-07-03 09:35:00,36.48,36.66,36.46,36.54,320959.0,32.3689,32.5286,32.3511,32.4221,320959.0
2023-07-03 09:40:00,36.54,36.55,36.45,36.45,411370.0,32.4221,32.431,32.3423,32.3423,411370.0
2023-07-03 09:45:00,36.45,36.59,36.45,36.54,434401.0,32.3423,32.4665,32.3423,32.4221,434401.0
2023-07-03 09:50:00,36.55,36.69,36.55,36.68,423680.0,32.431,32.5552,32.431,32.5464,423680.0
2023-07-03 09:55:00,36.68,36.71,36.64,36.66,283219.0,32.5464,32.573,32.5109,32.5286,283219.0
2023-07-03 10:00:00,36.66,36.67,36.55,36.58,331813.0,32.5286,32.5375,32.431,32.4576,331813.0
2023-07-03 10:05:00,36.57,36.59,36.55,36.55,169575.0,32.4487,32.4665,32.431,32.431,169575.0
2023-07-03 10:10:00,36.55,36.57,36.48,36.53,365950.0,32.431,32.4487,32.3689,32.4133,365950.0
2023-07-03 10:15:00,36.53,36.55,36.48,36.48,251678.0,32.4133,32.431,32.3689,32.3689,251678.0
2023-07-03 10:20:00,36.49,36.52,36.46,36.47,278506.0,32.3778,32.4044,32.3511,32.36,278506.0
2023-07-03 10:25:00,36.46,36.51,36.45,36.51,327074.0,32.3511,32.3955,32.3423,32.3955,327074.0
2023-07-03 10:30:00,36.51,36.59,36.51,36.59,209178.0,32.3955,32.4665,32.3955,32.4665,209178.0
2023-07-03 10:35:00,36.58,36.68,36.57,36.64,417808.0,32.4576,32.5464,32.4487,32.5109,417808.0
2023-07-03 10:40:00,36.64,36.72,36.6,36.69,423548.0,32.5109,32.5818,32.4754,32.5552,423548.0
2023-07-03 10:45:00,36.69,36.69,36.6,36.61,199860.0,32.5552,32.5552,32.4754,32.4842,199860.0
2023-07-03 10:50:00,36.6,36.6,36.53,36.54,290167.0,32.4754,32.4754,32.4133,32.4221,290167.0
2023-07-03 10:55:00,36.55,36.56,36.5,36.55,207075.0,32.431,32.4399,32.3866,32.431,207075.0
2023-07-03 11:00:00,36.55,36.58,36.51,36.53,212615.0,32.431,32.4576,32.3955,32.4133,212615.0
2023-07-03 11:05:00,36.53,36.6,36.53,36.6,145158.0,32.4133,32.4754,32.4133,32.4754,145158.0
2023-07-03 11:10:00,36.61,36.66,36.6,36.64,384086.0,32.4842,32.5286,32.4754,32.5109,384086.0
2023-07-03 11:15:00,36.64,36.65,36.56,36.58,166402.0,32.5109,32.5197,32.4399,32.4576,166402.0
2023-07-03 11:20:00,36.58,36.59,36.55,36.56,195968.0,32.4576,32.4665,32.431,32.4399,195968.0
2023-07-03 11:25:00,36.55,36.64,36.55,36.63,241517.0,32.431,32.5109,32.431,32.502,241517.0
2023-07-03 11:30:00,36.64,36.65,36.59,36.65,203477.0,32.5109,32.5197,32.4665,32.5197,203477.0
2023-07-03 11:35:00,36.65,36.69,36.64,36.68,115295.0,32.5197,32.5552,32.5109,32.5464,115295.0
2023-07-03 11:40:00,36.68,36.71,36.67,36.7,112263.0,32.5464,32.573,32.5375,32.5641,112263.0
2023-07-03 11:45:00,36.7,36.75,36.7,36.71,258311.0,32.5641,32.6085,32.5641,32.573,258311.0
2023-07-03 11:50:00,36.71,36.74,36.7,36.73,89722.0,32.573,32.5996,32.5641,32.5907,89722.0
2023-07-03 11:55:00,36.73,36.74,36.65,36.65,256325.0,32.5907,32.5996,32.5197,32.5197,256325.0
2023-07-03 12:00:00,36.66,36.69,36.65,36.66,79830.0,32.5286,32.5552,32.5197,32.5286,79830.0
2023-07-03 12:05:00,36.66,36.7,36.66,36.67,130845.0,32.5286,32.5641,32.5286,32.5375,130845.0
2023-07-03 12:10:00,36.67,36.68,36.64,36.68,143444.0,32.5375,32.5464,32.5109,32.5464,143444.0
2023-07-03 12:15:00,36.68,36.7,36.66,36.67,118007.0,32.5464,32.5641,32.5286,32.5375,118007.0
2023-07-03 12:20:00,36.67,36.69,36.67,36.67,72706.0,32.5375,32.5552,32.5375,32.5375,72706.0
2023-07-03 12:25:00,36.67,36.68,36.65,36.68,117590.0,32.5375,32.5464,32.5197,32.5464,117590.0
2023-07-03 12:30:00,36.68,36.69,36.66,36.68,177945.0,32.5464,32.5552,32.5286,32.5464,177945.0
2023-07-03 12:35:00,36.67,36.7,36.65,36.68,221227.0,32.5375,32.5641,32.5197,32.5464,221227.0
2023-07-03 12:40:00,36.68,36.72,36.66,36.7,341013.0,32.5464,32.5818,32.5286,32.5641,341013.0
2023-07-03 12:45:00,36.71,36.71,36.64,36.66,148106.0,32.573,32.573,32.5109,32.5286,148106.0
2023-07-03 12:50:00,36.66,36.67,36.64,36.65,218629.0,32.5286,32.5375,32.5109,32.5197,218629.0
2023-07-03 12:55:00,36.65,36.7,36.63,36.64,584558.0,32.5197,32.5641,32.502,32.5109,584558.0
2023-07-05 09:30:00,36.58,36.75,36.5,36.7,855003.0,32.4576,32.6085,32.3866,32.5641,855003.0
2023-07-05 09:35:00,36.71,36.8,36.67,36.68,246905.0,32.573,32.6528,32.5375,32.5464,246905.0
2023-07-05 09:40:00,36.68,36.72,36.62,36.69,332079.0,32.5464,32.5818,32.4931,32.5552,332079.0
2023-07-05 09:45:00,36.69,36.71,36.65,36.69,197131.0,32.5552,32.573,32.5197,32.5552,197131.0
2023-07-05 09:50:00,36.69,36.74,36.69,36.73,314832.0,32.5552,32.5996,32.5552,32.5907,314832.0
2023-07-05 09:55:00,36.73,36.76,36.67,36.76,156308.0,32.5907,32.6173,32.5375,32.6173,156308.0
2023-07-05 10:00:00,36.75,36.76,36.7,36.75,146722.0,32.6085,32.6173,32.5641,32.6085,146722.0
2023-07-05 10:05:00,36.76,36.77,36.73,36.75,204805.0,32.6173,32.6262,32.5907,32.6085,204805.0
2023-07-05 10:10:00,36.75,36.79,36.71,36.77,312703.0,32.6085,32.644,32.573,32.6262,312703.0
2023-07-05 10:15:00,36.77,36.78,36.7,36.72,136749.0,32.6262,32.6351,32.5641,32.5818,136749.0
2023-07-05 10:20:00,36.72,36.75,36.69,36.7,149930.0,32.5818,32.6085,32.5552,32.5641,149930.0
2023-07-05 10:25:00,36.7,36.76,36.7,36.75,137528.0,32.5641,32.6173,32.5641,32.6085,137528.0
2023-07-05 10:30:00,36.76,36.78,36.74,36.76,132273.0,32.6173,32.6351,32.5996,32.6173,132273.0
2023-07-05 10:35:00,36.76,36.77,36.68,36.7,239515.0,32.6173,32.6262,32.5464,32.5641,239515.0
2023-07-05 10:40:00,36.7,36.75,36.7,36.72,113157.0,32.5641,32.6085,32.5641,32.5818,113157.0
2023-07-05 10:45:00,36.72,36.74,36.7,36.71,130562.0,32.5818,32.5996,32.5641,32.573,130562.0
2023-07-05 10:50:00,36.72,36.76,36.71,36.73,151600.0,32.5818,32.6173,32.573,32.5907,151600.0
2023-07-05 10:55:00,36.73,36.82,36.73,36.82,320699.0,32.5907,32.6706,32.5907,32.6706,320699.0
2023-07-05 11:00:00,36.82,36.88,36.81,36.88,245117.0,32.6706,32.7238,32.6617,32.7238,245117.0
2023-07-05 11:05:00,36.88,36.95,36.87,36.94,275682.0,32.7238,32.7859,32.7149,32.7771,275682.0
2023-07-05 11:10:00,36.93,36.95,36.87,36.91,279545.0,32.7682,32.7859,32.7149,32.7504,279545.0
2023-07-05 11:15:00,36.92,36.94,36.89,36.94,235925.0,32.7593,32.7771,32.7327,32.7771,235925.0
2023-07-05 11:20:00,36.94,37.01,36.92,37.01,306151.0,32.7771,32.8392,32.7593,32.8392,306151.0
2023-07-05 11:25:00,37.02,37.02,36.93,36.94,229100.0,32.848,32.848,32.7682,32.7771,229100.0
2023-07-05 11:30:00,36.94,36.97,36.91,36.97,149751.0,32.7771,32.8037,32.7504,32.8037,149751.0
2023-07-05 11:35:00,36.97,36.97,36.92,36.97,237027.0,32.8037,32.8037,32.7593,32.8037,237027.0
2023-07-05 11:40:00,36.97,36.97,36.9,36.92,144856.0,32.8037,32.8037,32.7416,32.7593,144856.0
2023-07-05 11:45:00,36.92,36.92,36.88,36.89,152510.0,32.7593,32.7593,32.7238,32.7327,152510.0
2023-07-05 11:50:00,36.89,36.92,36.88,36.91,129722.0,32.7327,32.7593,32.7238,32.7504,129722.0
2023-07-05 11:55:00,36.91,36.92,36.88,36.91,124395.0,32.7504,32.7593,32.7238,32.7504,124395.0
2023-07-05 12:00:00,36.91,36.91,36.88,36.91,156902.0,32.7504,32.7504,32.7238,32.7504,156902.0
2023-07-05 12:05:00,36.91,36.91,36.89,36.9,159664.0,32.7504,32.7504,32.7327,32.7416,159664.0
2023-07-05 12:10:00,36.9,36.9,36.83,36.84,129185.0,32.7416,32.7416,32.6794,32.6883,129185.0
2023-07-05 12:15:00,36.85,36.85,36.79,36.81,227283.0,32.6972,32.6972,32.644,32.6617,227283.0
2023-07-05 12:20:00,36.8,36.8,36.73,36.74,153650.0,32.6528,32.6528,32.5907,32.5996,153650.0
2023-07-05 12:25:00,36.74,36.76,36.73,36.74,258693.0,32.5996,32.6173,32.5907,32.5996,258693.0
2023-07-05 12:30:00,36.76,36.82,36.74,36.76,524902.0,32.6173,32.6706,32.5996,32.6173,524902.0
2023-07-05 12:35:00,36.75,36.75,36.7,36.72,194289.0,32.6085,32.6085,32.5641,32.5818,194289.0
2023-07-05 12:40:00,36.72,36.72,36.7,36.71,68431.0,32.5818,32.5818,32.5641,32.573,68431.0
2023-07-05 12:45:00,36.71,36.73,36.69,36.71,170927.0,32.573,32.5907,32.5552,32.573,170927.0
2023-07-05 12:50:00,36.71,36.73,36.65,36.66,204117.0,32.573,32.5907,32.5197,32.5286,204117.0
2023-07-05 12:55:00,36.65,36.66,36.62,36.62,103511.0,32.5197,32.5286,32.4931,32.4931,103511.0
2023-07-05 13:00:00,36.62,36.65,36.6,36.65,176354.0,32.4931,32.5197,32.4754,32.5197,176354.0
2023-07-05 13:05:00,36.65,36.67,36.62,36.64,209258.0,32.5197,32.5375,32.4931,32.5109,209258.0
2023-07-05 13:10:00,36.64,36.64,36.59,36.59,213113.0,32.5109,32.5109,32.4665,32.4665,213113.0
2023-07-05 13:15:00,36.59,36.61,36.57,36.58,125659.0,32.4665,32.4842,32.4487,32.4576,125659.0
2023-07-05 13:20:00,36.58,36.61,36.56,36.59,172177.0,32.4576,32.4842,32.4399,32.4665,172177.0
2023-07-05 13:25:00,36.59,36.61,36.58,36.59,90808.0,32.4665,32.4842,32.4576,32.4665,90808.0
2023-07-05 13:30:00,36.6,36.61,36.57,36.59,97194.0,32.4754,32.4842,32.4487,32.4665,97194.0
2023-07-05 13:35:00,36.58,36.59,36.53,36.54,115690.0,32.4576,32.4665,32.4133,32.4221,115690.0
2023-07-05 13:40:00,36.53,36.55,36.51,36.54,94425.0,32.4133,32.431,32.3955,32.4221,94425.0
2023-07-05 13:45:00,36.55,36.55,36.52,36.53,328484.0,32.431,32.431,32.4044,32.4133,328484.0
2023-07-05 13:50:00,36.52,36.56,36.52,36.55,134760.0,32.4044,32.4399,32.4044,32.431,134760.0
2023-07-05 13:55:00,36.55,36.57,36.53,36.53,98391.0,32.431,32.4487,32.4133,32.4133,98391.0
2023-07-05 14:00:00,36.53,36.6,36.52,36.59,141621.0,32.4133,32.4754,32.4044,32.4665,141621.0
2023-07-05 14:05:00,36.59,36.6,36.55,36.56,136200.0,32.4665,32.4754,32.431,32.4399,136200.0
2023-07-05 14:10:00,36.55,36.56,36.51,36.52,254874.0,32.431,32.4399,32.3955,32.4044,254874.0
2023-07-05 14:15:00,36.52,36.52,36.46,36.48,478635.0,32.4044,32.4044,32.3511,32.3689,478635.0
2023-07-05 14:20:00,36.47,36.48,36.46,36.47,153969.0,32.36,32.3689,32.3511,32.36,153969.0
2023-07-05 14:25:00,36.46,36.52,36.46,36.51,188421.0,32.3511,32.4044,32.3511,32.3955,188421.0
2023-07-05 14:30:00,36.51,36.51,36.49,36.5,154159.0,32.3955,32.3955,32.3778,32.3866,154159.0
2023-07-05 14:35:00,36.5,36.51,36.48,36.48,150992.0,32.3866,32.3955,32.3689,32.3689,150992.0
2023-07-05 14:40:00,36.48,36.53,36.47,36.52,169841.0,32.3689,32.4133,32.36,32.4044,169841.0
2023-07-05 14:45:00,36.53,36.53,36.49,36.52,196676.0,32.4133,32.4133,32.3778,32.4044,196676.0
2023-07-05 14:50:00,36.52,36.52,36.48,36.51,261359.0,32.4044,32.4044,32.3689,32.3955,261359.0
2023-07-05 14:55:00,36.51,36.52,36.49,36.51,178315.0,32.3955,32.4044,32.3778,32.3955,178315.0
2023-07-05 15:00:00,36.51,36.52,36.49,36.52,169250.0,32.3955,32.4044,32.3778,32.4044,169250.0
2023-07-05 15:05:00,36.52,36.54,36.49,36.5,220024.0,32.4044,32.4221,32.3778,32.3866,220024.0
2023-07-05 15:10:00,36.5,36.5,36.46,36.46,297058.0,32.3866,32.3866,32.3511,32.3511,297058.0
2023-07-05 15:15:00,36.47,36.47,36.41,36.41,357718.0,32.36,32.36,32.3068,32.3068,357718.0
2023-07-05 15:20:00,36.41,36.43,36.4,36.43,385663.0,32.3068,32.3245,32.2979,32.3245,385663.0
2023-07-05 15:25:00,36.43,36.45,36.41,36.45,264466.0,32.3245,32.3423,32.3068,32.3423,264466.0
2023-07-05 15:30:00,36.45,36.48,36.44,36.47,316960.0,32.3423,32.3689,32.3334,32.36,316960.0
2023-07-05 15:35:00,36.47,36.49,36.42,36.45,356763.0,32.36,32.3778,32.3157,32.3423,356763.0
2023-07-05 15:40:00,36.45,36.45,36.42,36.44,327051.0,32.3423,32.3423,32.3157,32.3334,327051.0
2023-07-05 15:45:00,36.43,36.45,36.4,36.44,572833.0,32.3245,32.3423,32.2979,32.3334,572833.0
2023-07-05 15:50:00,36.44,36.45,36.4,36.4,764065.0,32.3334,32.3423,32.2979,32.2979,764065.0
2023-07-05 15:55:00,36.4,36.5,36.39,36.46,1537422.0,32.2979,32.3866,32.289,32.3511,1537422.0
2023-07-06 09:30:00,36.2,36.27,36.0,36.08,860028.0,32.1204,32.1826,31.943,32.014,860028.0
2023-07-06 09:35:00,36.08,36.15,36.04,36.08,232714.0,32.014,32.0761,31.9785,32.014,232714.0
2023-07-06 09:40:00,36.08,36.14,36.06,36.11,239831.0,32.014,32.0672,31.9962,32.0406,239831.0
2023-07-06 09:45:00,36.11,36.13,36.01,36.04,365882.0,32.0406,32.0583,31.9519,31.9785,365882.0
2023-07-06 09:50:00,36.04,36.19,36.01,36.12,292349.0,31.9785,32.1116,31.9519,32.0495,292349.0
2023-07-06 09:55:00,36.13,36.19,36.09,36.09,217622.0,32.0583,32.1116,32.0228,32.0228,217622.0
2023-07-06 10:00:00,36.09,36.09,36.01,36.02,255713.0,32.0228,32.0228,31.9519,31.9607,255713.0
2023-07-06 10:05:00,36.02,36.03,35.91,35.95,584979.0,31.9607,31.9696,31.8631,31.8986,584979.0
2023-07-06 10:10:00,35.96,36.02,35.94,36.02,348823.0,31.9075,31.9607,31.8897,31.9607,348823.0
2023-07-06 10:15:00,36.01,36.03,35.97,35.97,269878.0,31.9519,31.9696,31.9164,31.9164,269878.0
2023-07-06 10:20:00,35.97,35.99,35.93,35.94,147189.0,31.9164,31.9341,31.8809,31.8897,147189.0
2023-07-06 10:25:00,35.94,35.94,35.92,35.93,121137.0,31.8897,31.8897,31.872,31.8809,121137.0
2023-07-06 10:30:00,35.92,35.95,35.9,35.94,235686.0,31.872,31.8986,31.8543,31.8897,235686.0
2023-07-06 10:35:00,35.94,35.94,35.83,35.85,381830.0,31.8897,31.8897,31.7921,31.8099,381830.0
2023-07-06 10:40:00,35.85,35.89,35.83,35.87,164445.0,31.8099,31.8454,31.7921,31.8276,164445.0
2023-07-06 10:45:00,35.86,35.9,35.85,35.86,231484.0,31.8188,31.8543,31.8099,31.8188,231484.0
2023-07-06 10:50:00,35.86,35.94,35.85,35.93,272380.0,31.8188,31.8897,31.8099,31.8809,272380.0
2023-07-06 10:55:00,35.93,35.95,35.89,35.92,185901.0,31.8809,31.8986,31.8454,31.872,185901.0
2023-07-06 11:00:00,35.92,35.93,35.86,35.88,154042.0,31.872,31.8809,31.8188,31.8365,154042.0
2023-07-06 11:05:00,35.88,35.9,35.86,35.87,112166.0,31.8365,31.8543,31.8188,31.8276,112166.0
2023-07-06 11:10:00,35.87,35.87,35.83,35.84,330568.0,31.8276,31.8276,31.7921,31.801,330568.0
2023-07-06 11:15:00,35.85,35.85,35.8,35.83,326164.0,31.8099,31.8099,31.7655,31.7921,326164.0
2023-07-06 11:20:00,35.83,35.86,35.78,35.79,437025.0,31.7921,31.8188,31.7478,31.7567,437025.0
2023-07-06 11:25:00,35.79,35.88,35.76,35.83,304181.0,31.7567,31.8365,31.73,31.7921,304181.0
2023-07-06 11:30:00,35.82,35.92,35.81,35.89,373931.0,31.7833,31.872,31.7744,31.8454,373931.0
2023-07-06 11:35:00,35.89,35.9,35.83,35.84,259519.0,31.8454,31.8543,31.7921,31.801,259519.0
2023-07-06 11:40:00,35.84,35.92,35.84,35.9,181150.0,31.801,31.872,31.801,31.8543,181150.0
2023-07-06 11:45:00,35.9,35.94,35.87,35.88,306796.0,31.8543,31.8897,31.8276,31.8365,306796.0
2023-07-06 11:50:00,35.88,35.89,35.85,35.87,104618.0,31.8365,31.8454,31.8099,31.8276,104618.0
2023-07-06 11:55:00,35.87,35.93,35.86,35.93,168474.0,31.8276,31.8809,31.8188,31.8809,168474.0
2023-07-06 12:00:00,35.93,35.95,35.91,35.91,136377.0,31.8809,31.8986,31.8631,31.8631,136377.0
2023-07-06 12:05:00,35.91,35.97,35.88,35.97,184045.0,31.8631,31.9164,31.8365,31.9164,184045.0
2023-07-06 12:10:00,35.97,35.97,35.93,35.95,200277.0,31.9164,31.9164,31.8809,31.8986,200277.0
2023-07-06 12:15:00,35.94,35.96,35.9,35.91,181997.0,31.8897,31.9075,31.8543,31.8631,181997.0
2023-07-06 12:20:00,35.91,35.91,35.87,35.88,105240.0,31.8631,31.8631,31.8276,31.8365,105240.0
2023-07-06 12:25:00,35.88,35.91,35.87,35.9,121845.0,31.8365,31.8631,31.8276,31.8543,121845.0
2023-07-06 12:30:00,35.9,35.9,35.87,35.88,332301.0,31.8543,31.8543,31.8276,31.8365,332301.0
2023-07-06 12:35:00,35.88,35.89,35.84,35.86,242475.0,31.8365,31.8454,31.801,31.8188,242475.0
2023-07-06 12:40:00,35.86,35.87,35.85,35.85,92231.0,31.8188,31.8276,31.8099,31.8099,92231.0
2023-07-06 12:45:00,35.86,35.88,35.85,35.87,156821.0,31.8188,31.8365,31.8099,31.8276,156821.0
2023-07-06 12:50:00,35.86,35.87,35.85,35.86,228188.0,31.8188,31.8276,31.8099,31.8188,228188.0
2023-07-06 12:55:00,35.87,35.87,35.83,35.84,215323.0,31.8276,31.8276,31.7921,31.801,215323.0
2023-07-06 13:00:00,35.84,35.86,35.82,35.84,211588.0,31.801,31.8188,31.7833,31.801,211588.0
2023-07-06 13:05:00,35.85,35.9,35.84,35.86,431692.0,31.8099,31.8543,31.801,31.8188,431692.0
2023-07-06 13:10:00,35.86,35.87,35.84,35.85,175997.0,31.8188,31.8276,31.801,31.8099,175997.0
2023-07-06 13:15:00,35.85,35.87,35.82,35.86,238941.0,31.8099,31.8276,31.7833,31.8188,238941.0
2023-07-06 13:20:00,35.86,35.87,35.84,35.87,176961.0,31.8188,31.8276,31.801,31.8276,176961.0
2023-07-06 13:25:00,35.87,35.87,35.83,35.84,161676.0,31.8276,31.8276,31.7921,31.801,161676.0
2023-07-06 13:30:00,35.84,35.85,35.83,35.83,101772.0,31.801,31.8099,31.7921,31.7921,101772.0
2023-07-06 13:35:00,35.84,35.87,35.82,35.87,128984.0,31.801,31.8276,31.7833,31.8276,128984.0
2023-07-06 13:40:00,35.87,35.91,35.85,35.85,326280.0,31.8276,31.8631,31.8099,31.8099,326280.0
2023-07-06 13:45:00,35.85,35.87,35.84,35.87,92269.0,31.8099,31.8276,31.801,31.8276,92269.0
2023-07-06 13:50:00,35.87,35.88,35.85,35.86,114072.0,31.8276,31.8365,31.8099,31.8188,114072.0
2023-07-06 13:55:00,35.86,35.86,35.84,35.86,133319.0,31.8188,31.8188,31.801,31.8188,133319.0
2023-07-06 14:00:00,35.85,35.87,35.84,35.86,127565.0,31.8099,31.8276,31.801,31.8188,127565.0
2023-07-06 14:05:00,35.86,35.86,35.82,35.83,145828.0,31.8188,31.8188,31.7833,31.7921,145828.0
2023-07-06 14:10:00,35.83,35.86,35.82,35.86,161619.0,31.7921,31.8188,31.7833,31.8188,161619.0
2023-07-06 14:15:00,35.86,35.86,35.85,35.86,60057.0,31.8188,31.8188,31.8099,31.8188,60057.0
2023-07-06 14:20:00,35.86,35.86,35.84,35.86,151890.0,31.8188,31.8188,31.801,31.8188,151890.0
2023-07-06 14:25:00,35.86,35.86,35.84,35.84,73353.0,31.8188,31.8188,31.801,31.801,73353.0
2023-07-06 14:30:00,35.85,35.86,35.83,35.86,276381.0,31.8099,31.8188,31.7921,31.8188,276381.0
2023-07-06 14:35:00,35.86,35.86,35.83,35.84,205025.0,31.8188,31.8188,31.7921,31.801,205025.0
2023-07-06 14:40:00,35.84,35.84,35.81,35.82,142255.0,31.801,31.801,31.7744,31.7833,142255.0
2023-07-06 14:45:00,35.82,35.82,35.81,35.81,91279.0,31.7833,31.7833,31.7744,31.7744,91279.0
2023-07-06 14:50:00,35.82,35.82,35.74,35.75,1340793.0,31.7833,31.7833,31.7123,31.7212,1340793.0
2023-07-06 14:55:00,35.74,35.79,35.72,35.77,531776.0,31.7123,31.7567,31.6945,31.7389,531776.0
2023-07-06 15:00:00,35.77,35.78,35.73,35.74,343275.0,31.7389,31.7478,31.7034,31.7123,343275.0
2023-07-06 15:05:00,35.74,35.74,35.69,35.71,588094.0,31.7123,31.7123,31.6679,31.6857,588094.0
2023-07-06 15:10:00,35.7,35.73,35.67,35.7,527390.0,31.6768,31.7034,31.6502,31.6768,527390.0
2023-07-06 15:15:00,35.71,35.77,35.7,35.76,407497.0,31.6857,31.7389,31.6768,31.73,407497.0
2023-07-06 15:20:00,35.76,35.76,35.72,35.73,301631.0,31.73,31.73,31.6945,31.7034,301631.0
2023-07-06 15:25:00,35.73,35.73,35.7,35.72,220040.0,31.7034,31.7034,31.6768,31.6945,220040.0
2023-07-06 15:30:00,35.71,35.72,35.66,35.68,585477.0,31.6857,31.6945,31.6413,31.659,585477.0
2023-07-06 15:35:00,35.68,35.72,35.68,35.7,218318.0,31.659,31.6945,31.659,31.6768,218318.0
2023-07-06 15:40:00,35.7,35.73,35.69,35.72,254186.0,31.6768,31.7034,31.6679,31.6945,254186.0
2023-07-06 15:45:00,35.72,35.75,35.7,35.74,576832.0,31.6945,31.7212,31.6768,31.7123,576832.0
2023-07-06 15:50:00,35.74,35.75,35.67,35.69,663832.0,31.7123,31.7212,31.6502,31.6679,663832.0
2023-07-06 15:55:00,35.7,35.7,35.62,35.64,2483822.0,31.6768,31.6768,31.6058,31.6236,2483822.0
2023-07-07 09:30:00,35.52,35.7,35.35,35.56,1029807.0,31.5171,31.6768,31.3662,31.5526,1029807.0
2023-07-07 09:35:00,35.55,35.6,35.5,35.59,423659.0,31.5437,31.5881,31.4993,31.5792,423659.0
2023-07-07 09:40:00,35.59,35.65,35.54,35.54,229124.0,31.5792,31.6324,31.5348,31.5348,229124.0
2023-07-07 09:45:00,35.55,35.62,35.48,35.62,264908.0,31.5437,31.6058,31.4816,31.6058,264908.0
2023-07-07 09:50:00,35.62,35.7,35.58,35.58,231055.0,31.6058,31.6768,31.5703,31.5703,231055.0
2023-07-07 09:55:00,35.58,35.62,35.54,35.54,166974.0,31.5703,31.6058,31.5348,31.5348,166974.0
2023-07-07 10:00:00,35.55,35.58,35.52,35.55,212314.0,31.5437,31.5703,31.5171,31.5437,212314.0
2023-07-07 10:05:00,35.54,35.55,35.49,35.5,253295.0,31.5348,31.5437,31.4905,31.4993,253295.0
2023-07-07 10:10:00,35.5,35.54,35.45,35.54,361786.0,31.4993,31.5348,31.455,31.5348,361786.0
2023-07-07 10:15:00,35.54,35.56,35.5,35.54,232512.0,31.5348,31.5526,31.4993,31.5348,232512.0
2023-07-07 10:20:00,35.54,35.66,35.53,35.66,257509.0,31.5348,31.6413,31.526,31.6413,257509.0
2023-07-07 10:25:00,35.66,35.67,35.55,35.58,188435.0,31.6413,31.6502,31.5437,31.5703,188435.0
2023-07-07 10:30:00,35.58,35.59,35.52,35.52,202419.0,31.5703,31.5792,31.5171,31.5171,202419.0
2023-07-07 10:35:00,35.53,35.64,35.52,35.64,280332.0,31.526,31.6236,31.5171,31.6236,280332.0
2023-07-07 10:40:00,35.64,35.67,35.58,35.58,127458.0,31.6236,31.6502,31.5703,31.5703,127458.0
2023-07-07 10:45:00,35.58,35.63,35.56,35.6,181152.0,31.5703,31.6147,31.5526,31.5881,181152.0
2023-07-07 10:50:00,35.59,35.6,35.57,35.59,129524.0,31.5792,31.5881,31.5614,31.5792,129524.0
2023-07-07 10:55:00,35.6,35.63,35.56,35.59,178297.0,31.5881,31.6147,31.5526,31.5792,178297.0
2023-07-07 11:00:00,35.59,35.63,35.59,35.62,139617.0,31.5792,31.6147,31.5792,31.6058,139617.0
2023-07-07 11:05:00,35.63,35.63,35.58,35.59,135113.0,31.6147,31.6147,31.5703,31.5792,135113.0
2023-07-07 11:10:00,35.59,35.59,35.54,35.55,162661.0,31.5792,31.5792,31.5348,31.5437,162661.0
2023-07-07 11:15:00,35.55,35.59,35.54,35.57,161797.0,31.5437,31.5792,31.5348,31.5614,161797.0
2023-07-07 11:20:00,35.58,35.67,35.57,35.66,252353.0,31.5703,31.6502,31.5614,31.6413,252353.0
2023-07-07 11:25:00,35.66,35.68,35.63,35.66,185159.0,31.6413,31.659,31.6147,31.6413,185159.0
2023-07-07 11:30:00,35.66,35.69,35.65,35.67,220191.0,31.6413,31.6679,31.6324,31.6502,220191.0
2023-07-07 11:35:00,35.67,35.7,35.64,35.7,242428.0,31.6502,31.6768,31.6236,31.6768,242428.0
2023-07-07 11:40:00,35.7,35.73,35.61,35.62,220519.0,31.6768,31.7034,31.5969,31.6058,220519.0
2023-07-07 11:45:00,35.62,35.64,35.61,35.62,135938.0,31.6058,31.6236,31.5969,31.6058,135938.0
2023-07-07 11:50:00,35.62,35.62,35.56,35.57,168334.0,31.6058,31.6058,31.5526,31.5614,168334.0
2023-07-07 11:55:00,35.58,35.63,35.57,35.62,208162.0,31.5703,31.6147,31.5614,31.6058,208162.0
2023-07-07 12:00:00,35.62,35.67,35.6,35.65,216421.0,31.6058,31.6502,31.5881,31.6324,216421.0
2023-07-07 12:05:00,35.66,35.7,35.65,35.7,117081.0,31.6413,31.6768,31.6324,31.6768,117081.0
2023-07-07 12:10:00,35.7,35.7,35.63,35.63,136926.0,31.6768,31.6768,31.6147,31.6147,136926.0
2023-07-07 12:15:00,35.63,35.66,35.61,35.62,286048.0,31.6147,31.6413,31.5969,31.6058,286048.0
2023-07-07 12:20:00,35.61,35.67,35.58,35.6,260424.0,31.5969,31.6502,31.5703,31.5881,260424.0
2023-07-07 12:25:00,35.59,35.64,35.59,35.63,153705.0,31.5792,31.6236,31.5792,31.6147,153705.0
2023-07-07 12:30:00,35.63,35.63,35.59,35.63,167722.0,31.6147,31.6147,31.5792,31.6147,167722.0
2023-07-07 12:35:00,35.63,35.71,35.62,35.66,191181.0,31.6147,31.6857,31.6058,31.6413,191181.0
2023-07-07 12:40:00,35.66,35.72,35.66,35.7,152850.0,31.6413,31.6945,31.6413,31.6768,152850.0
2023-07-07 12:45:00,35.7,35.71,35.66,35.66,161081.0,31.6768,31.6857,31.6413,31.6413,161081.0
2023-07-07 12:50:00,35.66,35.73,35.66,35.73,181285.0,31.6413,31.7034,31.6413,31.7034,181285.0
2023-07-07 12:55:00,35.73,35.75,35.7,35.75,222811.0,31.7034,31.7212,31.6768,31.7212,222811.0
2023-07-07 13:00:00,35.75,35.76,35.72,35.73,184952.0,31.7212,31.73,31.6945,31.7034,184952.0
2023-07-07 13:05:00,35.73,35.74,35.72,35.73,67980.0,31.7034,31.7123,31.6945,31.7034,67980.0
2023-07-07 13:10:00,35.73,35.76,35.73,35.75,155043.0,31.7034,31.73,31.7034,31.7212,155043.0
2023-07-07 13:15:00,35.75,35.76,35.74,35.76,178621.0,31.7212,31.73,31.7123,31.73,178621.0
2023-07-07 13:20:00,35.76,35.77,35.73,35.73,136621.0,31.73,31.7389,31.7034,31.7034,136621.0
2023-07-07 13:25:00,35.73,35.75,35.72,35.74,87910.0,31.7034,31.7212,31.6945,31.7123,87910.0
2023-07-07 13:30:00,35.75,35.75,35.71,35.72,165371.0,31.7212,31.7212,31.6857,31.6945,165371.0
2023-07-07 13:35:00,35.71,35.72,35.67,35.69,109962.0,31.6857,31.6945,31.6502,31.6679,109962.0
2023-07-07 13:40:00,35.69,35.73,35.68,35.73,91162.0,31.6679,31.7034,31.659,31.7034,91162.0
2023-07-07 13:45:00,35.73,35.73,35.7,35.71,109808.0,31.7034,31.7034,31.6768,31.6857,109808.0
2023-07-07 13:50:00,35.72,35.72,35.69,35.7,113780.0,31.6945,31.6945,31.6679,31.6768,113780.0
2023-07-07 13:55:00,35.7,35.71,35.61,35.63,301837.0,31.6768,31.6857,31.5969,31.6147,301837.0
2023-07-07 14:00:00,35.63,35.69,35.62,35.69,211447.0,31.6147,31.6679,31.6058,31.6679,211447.0
2023-07-07 14:05:00,35.68,35.7,35.68,35.7,130600.0,31.659,31.6768,31.659,31.6768,130600.0
2023-07-07 14:10:00,35.7,35.71,35.66,35.7,160765.0,31.6768,31.6857,31.6413,31.6768,160765.0
2023-07-07 14:15:00,35.7,35.71,35.66,35.68,94767.0,31.6768,31.6857,31.6413,31.659,94767.0
2023-07-07 14:20:00,35.68,35.69,35.64,35.69,136772.0,31.659,31.6679,31.6236,31.6679,136772.0
2023-07-07 14:25:00,35.68,35.71,35.68,35.71,114750.0,31.659,31.6857,31.659,31.6857,114750.0
2023-07-07 14:30:00,35.7,35.71,35.67,35.67,132141.0,31.6768,31.6857,31.6502,31.6502,132141.0
2023-07-07 14:35:00,35.68,35.7,35.66,35.68,87228.0,31.659,31.6768,31.6413,31.659,87228.0
2023-07-07 14:40:00,35.68,35.7,35.67,35.68,133272.0,31.659,31.6768,31.6502,31.659,133272.0
2023-07-07 14:45:00,35.68,35.69,35.67,35.67,109902.0,31.659,31.6679,31.6502,31.6502,109902.0
2023-07-07 14:50:00,35.68,35.69,35.66,35.67,166068.0,31.659,31.6679,31.6413,31.6502,166068.0
2023-07-07 14:55:00,35.67,35.67,35.64,35.66,149227.0,31.6502,31.6502,31.6236,31.6413,149227.0
2023-07-07 15:00:00,35.66,35.67,35.65,35.66,150471.0,31.6413,31.6502,31.6324,31.6413,150471.0
2023-07-07 15:05:00,35.66,35.66,35.62,35.65,193761.0,31.6413,31.6413,31.6058,31.6324,193761.0
2023-07-07 15:10:00,35.65,35.66,35.62,35.64,158850.0,31.6324,31.6413,31.6058,31.6236,158850.0
2023-07-07 15:15:00,35.64,35.65,35.6,35.61,158205.0,31.6236,31.6324,31.5881,31.5969,158205.0
2023-07-07 15:20:00,35.6,35.61,35.58,35.6,195220.0,31.5881,31.5969,31.5703,31.5881,195220.0
2023-07-07 15:25:00,35.61,35.62,35.56,35.57,240973.0,31.5969,31.6058,31.5526,31.5614,240973.0
2023-07-07 15:30:00,35.57,35.61,35.56,35.6,329588.0,31.5614,31.5969,31.5526,31.5881,329588.0
2023-07-07 15:35:00,35.6,35.6,35.56,35.57,267970.0,31.5881,31.5881,31.5526,31.5614,267970.0
2023-07-07 15:40:00,35.56,35.57,35.54,35.56,289553.0,31.5526,31.5614,31.5348,31.5526,289553.0
2023-07-07 15:45:00,35.55,35.57,35.5,35.52,508692.0,31.5437,31.5614,31.4993,31.5171,508692.0
2023-07-07 15:50:00,35.52,35.57,35.48,35.52,736838.0,31.5171,31.5614,31.4816,31.5171,736838.0
2023-07-07 15:55:00,35.53,35.55,35.49,35.53,1612360.0,31.526,31.5437,31.4905,31.526,1612360.0
2023-07-10 09:30:00,35.57,35.65,35.54,35.64,703983.0,31.5614,31.6324,31.5348,31.6236,703983.0
2023-07-10 09:35:00,35.64,35.67,35.6,35.62,232808.0,31.6236,31.6502,31.5881,31.6058,232808.0
2023-07-10 09:40:00,35.62,35.75,35.61,35.75,227295.0,31.6058,31.7212,31.5969,31.7212,227295.0
2023-07-10 09:45:00,35.74,35.91,35.72,35.9,387877.0,31.7123,31.8631,31.6945,31.8543,387877.0
2023-07-10 09:50:00,35.9,35.96,35.89,35.92,363557.0,31.8543,31.9075,31.8454,31.872,363557.0
2023-07-10 09:55:00,35.93,36.01,35.92,35.97,433963.0,31.8809,31.9519,31.872,31.9164,433963.0
2023-07-10 10:00:00,35.98,35.99,35.91,35.94,241266.0,31.9252,31.9341,31.8631,31.8897,241266.0
2023-07-10 10:05:00,35.95,35.97,35.9,35.9,146678.0,31.8986,31.9164,31.8543,31.8543,146678.0
2023-07-10 10:10:00,35.9,35.9,35.78,35.82,216965.0,31.8543,31.8543,31.7478,31.7833,216965.0
2023-07-10 10:15:00,35.82,35.84,35.79,35.8,166787.0,31.7833,31.801,31.7567,31.7655,166787.0
2023-07-10 10:20:00,35.8,35.8,35.71,35.74,232073.0,31.7655,31.7655,31.6857,31.7123,232073.0
2023-07-10 10:25:00,35.74,35.78,35.73,35.74,155885.0,31.7123,31.7478,31.7034,31.7123,155885.0
2023-07-10 10:30:00,35.74,35.75,35.7,35.72,206072.0,31.7123,31.7212,31.6768,31.6945,206072.0
2023-07-10 10:35:00,35.72,35.77,35.71,35.75,142145.0,31.6945,31.7389,31.6857,31.7212,142145.0
2023-07-10 10:40:00,35.75,35.76,35.71,35.74,105997.0,31.7212,31.73,31.6857,31.7123,105997.0
2023-07-10 10:45:00,35.75,35.75,35.68,35.7,145297.0,31.7212,31.7212,31.659,31.6768,145297.0
2023-07-10 10:50:00,35.7,35.74,35.7,35.72,95140.0,31.6768,31.7123,31.6768,31.6945,95140.0
2023-07-10 10:55:00,35.73,35.74,35.71,35.73,116021.0,31.7034,31.7123,31.6857,31.7034,116021.0
2023-07-10 11:00:00,35.73,35.75,35.69,35.71,137917.0,31.7034,31.7212,31.6679,31.6857,137917.0
2023-07-10 11:05:00,35.72,35.72,35.64,35.66,169378.0,31.6945,31.6945,31.6236,31.6413,169378.0
2023-07-10 11:10:00,35.66,35.66,35.62,35.65,224936.0,31.6413,31.6413,31.6058,31.6324,224936.0
2023-07-10 11:15:00,35.64,35.67,35.63,35.66,94555.0,31.6236,31.6502,31.6147,31.6413,94555.0
2023-07-10 11:20:00,35.66,35.67,35.64,35.66,103411.0,31.6413,31.6502,31.6236,31.6413,103411.0
2023-07-10 11:25:00,35.66,35.7,35.65,35.67,127041.0,31.6413,31.6768,31.6324,31.6502,127041.0
2023-07-10 11:30:00,35.68,35.69,35.64,35.64,171222.0,31.659,31.6679,31.6236,31.6236,171222.0
2023-07-10 11:35:00,35.64,35.66,35.64,35.64,181599.0,31.6236,31.6413,31.6236,31.6236,181599.0
2023-07-10 11:40:00,35.64,35.67,35.63,35.64,135382.0,31.6236,31.6502,31.6147,31.6236,135382.0
2023-07-10 11:45:00,35.64,35.7,35.63,35.68,150775.0,31.6236,31.6768,31.6147,31.659,150775.0
2023-07-10 11:50:00,35.67,35.7,35.67,35.69,96140.0,31.6502,31.6768,31.6502,31.6679,96140.0
2023-07-10 11:55:00,35.69,35.7,35.64,35.65,162212.0,31.6679,31.6768,31.6236,31.6324,162212.0
2023-07-10 12:00:00,35.65,35.66,35.6,35.65,182064.0,31.6324,31.6413,31.5881,31.6324,182064.0
2023-07-10 12:05:00,35.66,35.67,35.62,35.64,84453.0,31.6413,31.6502,31.6058,31.6236,84453.0
2023-07-10 12:10:00,35.63,35.67,35.63,35.67,148641.0,31.6147,31.6502,31.6147,31.6502,148641.0
2023-07-10 12:15:00,35.67,35.69,35.66,35.67,160164.0,31.6502,31.6679,31.6413,31.6502,160164.0
2023-07-10 12:20:00,35.68,35.69,35.66,35.67,81309.0,31.659,31.6679,31.6413,31.6502,81309.0
2023-07-10 12:25:00,35.66,35.67,35.62,35.64,198015.0,31.6413,31.6502,31.6058,31.6236,198015.0
2023-07-10 12:30:00,35.64,35.69,35.63,35.67,133658.0,31.6236,31.6679,31.6147,31.6502,133658.0
2023-07-10 12:35:00,35.68,35.68,35.66,35.66,90070.0,31.659,31.659,31.6413,31.6413,90070.0
2023-07-10 12:40:00,35.66,35.67,35.65,35.66,118222.0,31.6413,31.6502,31.6324,31.6413,118222.0
2023-07-10 12:45:00,35.66,35.69,35.65,35.68,105363.0,31.6413,31.6679,31.6324,31.659,105363.0
2023-07-10 12:50:00,35.69,35.69,35.66,35.68,115572.0,31.6679,31.6679,31.6413,31.659,115572.0
2023-07-10 12:55:00,35.67,35.68,35.64,35.65,137410.0,31.6502,31.659,31.6236,31.6324,137410.0
2023-07-10 13:00:00,35.66,35.67,35.65,35.67,139305.0,31.6413,31.6502,31.6324,31.6502,139305.0
2023-07-10 13:05:00,35.67,35.68,35.65,35.65,101163.0,31.6502,31.659,31.6324,31.6324,101163.0
2023-07-10 13:10:00,35.65,35.69,35.63,35.63,170365.0,31.6324,31.6679,31.6147,31.6147,170365.0
2023-07-10 13:15:00,35.63,35.64,35.62,35.63,105108.0,31.6147,31.6236,31.6058,31.6147,105108.0
2023-07-10 13:20:00,35.64,35.65,35.61,35.61,154117.0,31.6236,31.6324,31.5969,31.5969,154117.0
2023-07-10 13:25:00,35.62,35.62,35.58,35.61,193675.0,31.6058,31.6058,31.5703,31.5969,193675.0
2023-07-10 13:30:00,35.61,35.64,35.6,35.63,109965.0,31.5969,31.6236,31.5881,31.6147,109965.0
2023-07-10 13:35:00,35.63,35.65,35.62,35.63,126432.0,31.6147,31.6324,31.6058,31.6147,126432.0
2023-07-10 13:40:00,35.63,35.64,35.62,35.62,138520.0,31.6147,31.6236,31.6058,31.6058,138520.0
2023-07-10 13:45:00,35.62,35.63,35.58,35.59,149988.0,31.6058,31.6147,31.5703,31.5792,149988.0
2023-07-10 13:50:00,35.6,35.63,35.59,35.63,120974.0,31.5881,31.6147,31.5792,31.6147,120974.0
2023-07-10 13:55:00,35.62,35.65,35.6,35.6,161919.0,31.6058,31.6324,31.5881,31.5881,161919.0
2023-07-10 14:00:00,35.6,35.61,35.57,35.58,157992.0,31.5881,31.5969,31.5614,31.5703,157992.0
2023-07-10 14:05:00,35.58,35.61,35.57,35.6,116216.0,31.5703,31.5969,31.5614,31.5881,116216.0
2023-07-10 14:10:00,35.6,35.63,35.59,35.61,199829.0,31.5881,31.6147,31.5792,31.5969,199829.0
2023-07-10 14:15:00,35.61,35.62,35.59,35.6,123175.0,31.5969,31.6058,31.5792,31.5881,123175.0
2023-07-10 14:20:00,35.6,35.62,35.59,35.59,240113.0,31.5881,31.6058,31.5792,31.5792,240113.0
2023-07-10 14:25:00,35.6,35.61,35.59,35.61,100348.0,31.5881,31.5969,31.5792,31.5969,100348.0
2023-07-10 14:30:00,35.61,35.61,35.58,35.58,89320.0,31.5969,31.5969,31.5703,31.5703,89320.0
2023-07-10 14:35:00,35.58,35.6,35.57,35.59,178819.0,31.5703,31.5881,31.5614,31.5792,178819.0
2023-07-10 14:40:00,35.59,35.6,35.57,35.6,106838.0,31.5792,31.5881,31.5614,31.5881,106838.0
2023-07-10 14:45:00,35.59,35.6,35.57,35.59,82525.0,31.5792,31.5881,31.5614,31.5792,82525.0
2023-07-10 14:50:00,35.59,35.6,35.58,35.58,93785.0,31.5792,31.5881,31.5703,31.5703,93785.0
2023-07-10 14:55:00,35.58,35.59,35.58,35.58,47019.0,31.5703,31.5792,31.5703,31.5703,47019.0
2023-07-10 15:00:00,35.59,35.6,35.57,35.6,116997.0,31.5792,31.5881,31.5614,31.5881,116997.0
2023-07-10 15:05:00,35.6,35.6,35.58,35.59,114170.0,31.5881,31.5881,31.5703,31.5792,114170.0
2023-07-10 15:10:00,35.59,35.6,35.58,35.59,119834.0,31.5792,31.5881,31.5703,31.5792,119834.0
2023-07-10 15:15:00,35.59,35.6,35.57,35.59,192448.0,31.5792,31.5881,31.5614,31.5792,192448.0
2023-07-10 15:20:00,35.59,35.6,35.58,35.59,71688.0,31.5792,31.5881,31.5703,31.5792,71688.0
2023-07-10 15:25:00,35.59,35.63,35.58,35.62,194620.0,31.5792,31.6147,31.5703,31.6058,194620.0
2023-07-10 15:30:00,35.62,35.62,35.57,35.58,242621.0,31.6058,31.6058,31.5614,31.5703,242621.0
2023-07-10 15:35:00,35.58,35.6,35.57,35.6,208551.0,31.5703,31.5881,31.5614,31.5881,208551.0
2023-07-10 15:40:00,35.6,35.62,35.59,35.62,247007.0,31.5881,31.6058,31.5792,31.6058,247007.0
2023-07-10 15:45:00,35.62,35.62,35.57,35.59,429405.0,31.6058,31.6058,31.5614,31.5792,429405.0
2023-07-10 15:50:00,35.58,35.63,35.58,35.63,490393.0,31.5703,31.6147,31.5703,31.6147,490393.0
2023-07-10 15:55:00,35.62,35.68,35.59,35.68,982591.0,31.6058,31.659,31.5792,31.659,982591.0
2023-07-11 09:30:00,35.64,35.76,35.61,35.71,653722.0,31.6236,31.73,31.5969,31.6857,653722.0
2023-07-11 09:35:00,35.71,35.75,35.66,35.75,194595.0,31.6857,31.7212,31.6413,31.7212,194595.0
2023-07-11 09:40:00,35.75,35.8,35.7,35.7,240506.0,31.7212,31.7655,31.6768,31.6768,240506.0
2023-07-11 09:45:00,35.7,35.82,35.69,35.82,131518.0,31.6768,31.7833,31.6679,31.7833,131518.0
2023-07-11 09:50:00,35.82,35.87,35.79,35.87,162195.0,31.7833,31.8276,31.7567,31.8276,162195.0
2023-07-11 09:55:00,35.87,35.94,35.84,35.92,254750.0,31.8276,31.8897,31.801,31.872,254750.0
2023-07-11 10:00:00,35.93,35.93,35.75,35.8,206651.0,31.8809,31.8809,31.7212,31.7655,206651.0
2023-07-11 10:05:00,35.81,35.82,35.77,35.8,119877.0,31.7744,31.7833,31.7389,31.7655,119877.0
2023-07-11 10:10:00,35.8,35.84,35.77,35.82,101194.0,31.7655,31.801,31.7389,31.7833,101194.0
2023-07-11 10:15:00,35.81,35.87,35.81,35.84,121061.0,31.7744,31.8276,31.7744,31.801,121061.0
2023-07-11 10:20:00,35.85,35.9,35.84,35.89,95392.0,31.8099,31.8543,31.801,31.8454,95392.0
2023-07-11 10:25:00,35.89,35.91,35.88,35.89,104813.0,31.8454,31.8631,31.8365,31.8454,104813.0
2023-07-11 10:30:00,35.89,35.9,35.87,35.89,203481.0,31.8454,31.8543,31.8276,31.8454,203481.0
2023-07-11 10:35:00,35.88,35.92,35.88,35.91,136132.0,31.8365,31.872,31.8365,31.8631,136132.0
2023-07-11 10:40:00,35.91,35.95,35.89,35.9,212282.0,31.8631,31.8986,31.8454,31.8543,212282.0
2023-07-11 10:45:00,35.9,35.92,35.88,35.92,162756.0,31.8543,31.872,31.8365,31.872,162756.0
2023-07-11 10:50:00,35.92,35.94,35.89,35.91,133969.0,31.872,31.8897,31.8454,31.8631,133969.0
2023-07-11 10:55:00,35.91,35.91,35.84,35.88,124753.0,31.8631,31.8631,31.801,31.8365,124753.0
2023-07-11 11:00:00,35.88,35.88,35.77,35.8,221142.0,31.8365,31.8365,31.7389,31.7655,221142.0
2023-07-11 11:05:00,35.8,35.81,35.75,35.77,277755.0,31.7655,31.7744,31.7212,31.7389,277755.0
2023-07-11 11:10:00,35.77,35.83,35.77,35.83,293386.0,31.7389,31.7921,31.7389,31.7921,293386.0
2023-07-11 11:15:00,35.83,35.83,35.78,35.8,393558.0,31.7921,31.7921,31.7478,31.7655,393558.0
2023-07-11 11:20:00,35.8,35.82,35.79,35.81,72355.0,31.7655,31.7833,31.7567,31.7744,72355.0
2023-07-11 11:25:00,35.8,35.88,35.8,35.87,115748.0,31.7655,31.8365,31.7655,31.8276,115748.0
2023-07-11 11:30:00,35.87,35.87,35.82,35.85,134386.0,31.8276,31.8276,31.7833,31.8099,134386.0
2023-07-11 11:35:00,35.84,35.88,35.84,35.86,119885.0,31.801,31.8365,31.801,31.8188,119885.0
2023-07-11 11:40:00,35.85,35.9,35.85,35.9,182042.0,31.8099,31.8543,31.8099,31.8543,182042.0
2023-07-11 11:45:00,35.9,35.95,35.88,35.95,154931.0,31.8543,31.8986,31.8365,31.8986,154931.0
2023-07-11 11:50:00,35.95,35.95,35.91,35.95,140526.0,31.8986,31.8986,31.8631,31.8986,140526.0
2023-07-11 11:55:00,35.95,35.96,35.92,35.94,160162.0,31.8986,31.9075,31.872,31.8897,160162.0
2023-07-11 12:00:00,35.94,35.95,35.92,35.94,125230.0,31.8897,31.8986,31.872,31.8897,125230.0
2023-07-11 12:05:00,35.94,35.94,35.88,35.91,104468.0,31.8897,31.8897,31.8365,31.8631,104468.0
2023-07-11 12:10:00,35.91,35.97,35.9,35.97,142720.0,31.8631,31.9164,31.8543,31.9164,142720.0
2023-07-11 12:15:00,35.97,35.98,35.96,35.96,83238.0,31.9164,31.9252,31.9075,31.9075,83238.0
2023-07-11 12:20:00,35.96,36.03,35.95,36.01,276704.0,31.9075,31.9696,31.8986,31.9519,276704.0
2023-07-11 12:25:00,36.01,36.03,35.96,36.01,210688.0,31.9519,31.9696,31.9075,31.9519,210688.0
2023-07-11 12:30:00,36.01,36.04,36.0,36.01,238278.0,31.9519,31.9785,31.943,31.9519,238278.0
2023-07-11 12:35:00,36.0,36.0,35.95,35.96,184436.0,31.943,31.943,31.8986,31.9075,184436.0
2023-07-11 12:40:00,35.96,35.96,35.92,35.92,226541.0,31.9075,31.9075,31.872,31.872,226541.0
2023-07-11 12:45:00,35.93,35.93,35.9,35.91,126110.0,31.8809,31.8809,31.8543,31.8631,126110.0
2023-07-11 12:50:00,35.92,35.92,35.87,35.89,184969.0,31.872,31.872,31.8276,31.8454,184969.0
2023-07-11 12:55:00,35.89,35.89,35.86,35.87,176366.0,31.8454,31.8454,31.8188,31.8276,176366.0
2023-07-11 13:00:00,35.86,35.87,35.83,35.86,138482.0,31.8188,31.8276,31.7921,31.8188,138482.0
2023-07-11 13:05:00,35.86,35.89,35.85,35.89,67476.0,31.8188,31.8454,31.8099,31.8454,67476.0
2023-07-11 13:10:00,35.88,35.89,35.86,35.87,88734.0,31.8365,31.8454,31.8188,31.8276,88734.0
2023-07-11 13:15:00,35.87,35.89,35.85,35.87,152178.0,31.8276,31.8454,31.8099,31.8276,152178.0
2023-07-11 13:20:00,35.87,35.89,35.84,35.86,102239.0,31.8276,31.8454,31.801,31.8188,102239.0
2023-07-11 13:25:00,35.85,35.88,35.84,35.88,116594.0,31.8099,31.8365,31.801,31.8365,116594.0
2023-07-11 13:30:00,35.88,35.89,35.86,35.87,81635.0,31.8365,31.8454,31.8188,31.8276,81635.0
2023-07-11 13:35:00,35.88,35.92,35.86,35.91,81570.0,31.8365,31.872,31.8188,31.8631,81570.0
2023-07-11 13:40:00,35.91,35.92,35.89,35.92,81493.0,31.8631,31.872,31.8454,31.872,81493.0
2023-07-11 13:45:00,35.91,35.94,35.91,35.93,107069.0,31.8631,31.8897,31.8631,31.8809,107069.0
2023-07-11 13:50:00,35.94,35.95,35.91,35.92,77797.0,31.8897,31.8986,31.8631,31.872,77797.0
2023-07-11 13:55:00,35.92,35.94,35.91,35.94,112024.0,31.872,31.8897,31.8631,31.8897,112024.0
2023-07-11 14:00:00,35.94,35.94,35.91,35.91,108380.0,31.8897,31.8897,31.8631,31.8631,108380.0
2023-07-11 14:05:00,35.92,35.97,35.9,35.95,150179.0,31.872,31.9164,31.8543,31.8986,150179.0
2023-07-11 14:10:00,35.95,35.97,35.93,35.97,133175.0,31.8986,31.9164,31.8809,31.9164,133175.0
2023-07-11 14:15:00,35.97,35.97,35.92,35.93,217800.0,31.9164,31.9164,31.872,31.8809,217800.0
2023-07-11 14:20:00,35.92,35.93,35.89,35.9,125377.0,31.872,31.8809,31.8454,31.8543,125377.0
2023-07-11 14:25:00,35.9,35.95,35.89,35.94,111810.0,31.8543,31.8986,31.8454,31.8897,111810.0
2023-07-11 14:30:00,35.94,35.94,35.91,35.92,76633.0,31.8897,31.8897,31.8631,31.872,76633.0
2023-07-11 14:35:00,35.92,35.93,35.9,35.91,91553.0,31.872,31.8809,31.8543,31.8631,91553.0
2023-07-11 14:40:00,35.91,35.93,35.9,35.92,94749.0,31.8631,31.8809,31.8543,31.872,94749.0
2023-07-11 14:45:00,35.91,35.94,35.89,35.94,105163.0,31.8631,31.8897,31.8454,31.8897,105163.0
2023-07-11 14:50:00,35.93,35.94,35.91,35.91,105661.0,31.8809,31.8897,31.8631,31.8631,105661.0
2023-07-11 14:55:00,35.91,35.94,35.9,35.92,103743.0,31.8631,31.8897,31.8543,31.872,103743.0
2023-07-11 15:00:00,35.93,35.94,35.91,35.94,180559.0,31.8809,31.8897,31.8631,31.8897,180559.0
2023-07-11 15:05:00,35.94,35.94,35.9,35.91,98490.0,31.8897,31.8897,31.8543,31.8631,98490.0
2023-07-11 15:10:00,35.91,35.91,35.88,35.88,138322.0,31.8631,31.8631,31.8365,31.8365,138322.0
2023-07-11 15:15:00,35.88,35.91,35.88,35.91,111750.0,31.8365,31.8631,31.8365,31.8631,111750.0
2023-07-11 15:20:00,35.9,35.91,35.88,35.9,88236.0,31.8543,31.8631,31.8365,31.8543,88236.0
2023-07-11 15:25:00,35.91,35.91,35.88,35.89,113489.0,31.8631,31.8631,31.8365,31.8454,113489.0
2023-07-11 15:30:00,35.89,35.9,35.87,35.89,159219.0,31.8454,31.8543,31.8276,31.8454,159219.0
2023-07-11 15:35:00,35.89,35.9,35.88,35.88,166316.0,31.8454,31.8543,31.8365,31.8365,166316.0
2023-07-11 15:40:00,35.89,35.89,35.83,35.87,451546.0,31.8454,31.8454,31.7921,31.8276,451546.0
2023-07-11 15:45:00,35.87,35.97,35.87,35.97,288654.0,31.8276,31.9164,31.8276,31.9164,288654.0
2023-07-11 15:50:00,35.97,36.0,35.96,35.98,415931.0,31.9164,31.943,31.9075,31.9252,415931.0
2023-07-11 15:55:00,35.97,36.02,35.96,36.02,1003541.0,31.9164,31.9607,31.9075,31.9607,1003541.0
2023-07-12 09:30:00,36.21,36.22,36.06,36.16,783078.0,32.1293,32.1382,31.9962,32.085,783078.0
2023-07-12 09:35:00,36.16,36.2,36.08,36.12,280530.0,32.085,32.1204,32.014,32.0495,280530.0
2023-07-12 09:40:00,36.12,36.17,36.02,36.08,300371.0,32.0495,32.0938,31.9607,32.014,300371.0
2023-07-12 09:45:00,36.08,36.14,36.05,36.13,234459.0,32.014,32.0672,31.9874,32.0583,234459.0
2023-07-12 09:50:00,36.12,36.2,36.12,36.13,172124.0,32.0495,32.1204,32.0495,32.0583,172124.0
2023-07-12 09:55:00,36.13,36.17,36.11,36.14,144502.0,32.0583,32.0938,32.0406,32.0672,144502.0
2023-07-12 10:00:00,36.15,36.15,36.03,36.03,313407.0,32.0761,32.0761,31.9696,31.9696,313407.0
2023-07-12 10:05:00,36.04,36.06,36.01,36.04,219646.0,31.9785,31.9962,31.9519,31.9785,219646.0
2023-07-12 10:10:00,36.04,36.06,35.99,36.04,293718.0,31.9785,31.9962,31.9341,31.9785,293718.0
2023-07-12 10:15:00,36.04,36.16,36.03,36.12,192291.0,31.9785,32.085,31.9696,32.0495,192291.0
2023-07-12 10:20:00,36.12,36.13,36.06,36.09,122853.0,32.0495,32.0583,31.9962,32.0228,122853.0
2023-07-12 10:25:00,36.09,36.16,36.08,36.16,136460.0,32.0228,32.085,32.014,32.085,136460.0
2023-07-12 10:30:00,36.15,36.19,36.14,36.18,162528.0,32.0761,32.1116,32.0672,32.1027,162528.0
2023-07-12 10:35:00,36.19,36.19,36.1,36.14,158474.0,32.1116,32.1116,32.0317,32.0672,158474.0
2023-07-12 10:40:00,36.14,36.16,36.12,36.15,155970.0,32.0672,32.085,32.0495,32.0761,155970.0
2023-07-12 10:45:00,36.16,36.17,36.13,36.16,104458.0,32.085,32.0938,32.0583,32.085,104458.0
2023-07-12 10:50:00,36.15,36.17,36.12,36.13,136398.0,32.0761,32.0938,32.0495,32.0583,136398.0
2023-07-12 10:55:00,36.13,36.15,36.1,36.12,169499.0,32.0583,32.0761,32.0317,32.0495,169499.0
2023-07-12 11:00:00,36.12,36.18,36.1,36.17,160484.0,32.0495,32.1027,32.0317,32.0938,160484.0
2023-07-12 11:05:00,36.17,36.25,36.17,36.24,267247.0,32.0938,32.1648,32.0938,32.1559,267247.0
2023-07-12 11:10:00,36.23,36.25,36.19,36.2,195969.0,32.1471,32.1648,32.1116,32.1204,195969.0
2023-07-12 11:15:00,36.21,36.22,36.17,36.19,128193.0,32.1293,32.1382,32.0938,32.1116,128193.0
2023-07-12 11:20:00,36.19,36.19,36.16,36.18,110277.0,32.1116,32.1116,32.085,32.1027,110277.0
2023-07-12 11:25:00,36.18,36.19,36.15,36.15,129833.0,32.1027,32.1116,32.0761,32.0761,129833.0
2023-07-12 11:30:00,36.15,36.19,36.14,36.19,216051.0,32.0761,32.1116,32.0672,32.1116,216051.0
2023-07-12 11:35:00,36.19,36.19,36.16,36.17,128716.0,32.1116,32.1116,32.085,32.0938,128716.0
2023-07-12 11:40:00,36.18,36.18,36.11,36.14,147305.0,32.1027,32.1027,32.0406,32.0672,147305.0
2023-07-12 11:45:00,36.13,36.16,36.11,36.16,133741.0,32.0583,32.085,32.0406,32.085,133741.0
2023-07-12 11:50:00,36.16,36.16,36.1,36.12,112759.0,32.085,32.085,32.0317,32.0495,112759.0
2023-07-12 11:55:00,36.11,36.13,36.09,36.11,209104.0,32.0406,32.0583,32.0228,32.0406,209104.0
2023-07-12 12:00:00,36.1,36.11,36.08,36.1,115439.0,32.0317,32.0406,32.014,32.0317,115439.0
2023-07-12 12:05:00,36.09,36.12,36.08,36.09,103260.0,32.0228,32.0495,32.014,32.0228,103260.0
2023-07-12 12:10:00,36.09,36.14,36.08,36.13,116122.0,32.0228,32.0672,32.014,32.0583,116122.0
2023-07-12 12:15:00,36.14,36.14,36.07,36.07,122847.0,32.0672,32.0672,32.0051,32.0051,122847.0
2023-07-12 12:20:00,36.08,36.11,36.07,36.11,113895.0,32.014,32.0406,32.0051,32.0406,113895.0
2023-07-12 12:25:00,36.11,36.15,36.1,36.11,96150.0,32.0406,32.0761,32.0317,32.0406,96150.0
2023-07-12 12:30:00,36.1,36.14,36.1,36.14,70323.0,32.0317,32.0672,32.0317,32.0672,70323.0
2023-07-12 12:35:00,36.14,36.19,36.13,36.17,176140.0,32.0672,32.1116,32.0583,32.0938,176140.0
2023-07-12 12:40:00,36.17,36.17,36.12,36.13,176058.0,32.0938,32.0938,32.0495,32.0583,176058.0
2023-07-12 12:45:00,36.13,36.14,36.1,36.13,233895.0,32.0583,32.0672,32.0317,32.0583,233895.0
2023-07-12 12:50:00,36.13,36.16,36.1,36.16,107666.0,32.0583,32.085,32.0317,32.085,107666.0
2023-07-12 12:55:00,36.15,36.16,36.12,36.13,63016.0,32.0761,32.085,32.0495,32.0583,63016.0
2023-07-12 13:00:00,36.13,36.13,36.08,36.09,170805.0,32.0583,32.0583,32.014,32.0228,170805.0
2023-07-12 13:05:00,36.08,36.09,36.06,36.08,78207.0,32.014,32.0228,31.9962,32.014,78207.0
2023-07-12 13:10:00,36.08,36.1,36.05,36.05,114354.0,32.014,32.0317,31.9874,31.9874,114354.0
2023-07-12 13:15:00,36.05,36.08,36.05,36.07,89218.0,31.9874,32.014,31.9874,32.0051,89218.0
2023-07-12 13:20:00,36.07,36.07,36.03,36.04,142119.0,32.0051,32.0051,31.9696,31.9785,142119.0
2023-07-12 13:25:00,36.03,36.04,36.02,36.04,145504.0,31.9696,31.9785,31.9607,31.9785,145504.0
2023-07-12 13:30:00,36.04,36.04,35.99,36.02,312678.0,31.9785,31.9785,31.9341,31.9607,312678.0
2023-07-12 13:35:00,36.02,36.03,36.0,36.02,71991.0,31.9607,31.9696,31.943,31.9607,71991.0
2023-07-12 13:40:00,36.02,36.03,36.0,36.01,67444.0,31.9607,31.9696,31.943,31.9519,67444.0
2023-07-12 13:45:00,36.01,36.06,36.0,36.04,158642.0,31.9519,31.9962,31.943,31.9785,158642.0
2023-07-12 13:50:00,36.04,36.09,36.03,36.09,119481.0,31.9785,32.0228,31.9696,32.0228,119481.0
2023-07-12 13:55:00,36.09,36.09,36.05,36.08,112109.0,32.0228,32.0228,31.9874,32.014,112109.0
2023-07-12 14:00:00,36.08,36.08,36.06,36.08,95137.0,32.014,32.014,31.9962,32.014,95137.0
2023-07-12 14:05:00,36.07,36.1,36.07,36.09,92901.0,32.0051,32.0317,32.0051,32.0228,92901.0
2023-07-12 14:10:00,36.09,36.11,36.08,36.09,85891.0,32.0228,32.0406,32.014,32.0228,85891.0
2023-07-12 14:15:00,36.09,36.09,36.07,36.08,94883.0,32.0228,32.0228,32.0051,32.014,94883.0
2023-07-12 14:20:00,36.08,36.11,36.08,36.1,111274.0,32.014,32.0406,32.014,32.0317,111274.0
2023-07-12 14:25:00,36.11,36.12,36.09,36.09,104918.0,32.0406,32.0495,32.0228,32.0228,104918.0
2023-07-12 14:30:00,36.09,36.1,36.07,36.07,111892.0,32.0228,32.0317,32.0051,32.0051,111892.0
2023-07-12 14:35:00,36.08,36.08,36.04,36.06,83371.0,32.014,32.014,31.9785,31.9962,83371.0
2023-07-12 14:40:00,36.05,36.07,36.04,36.05,99330.0,31.9874,32.0051,31.9785,31.9874,99330.0
2023-07-12 14:45:00,36.05,36.05,36.03,36.04,104605.0,31.9874,31.9874,31.9696,31.9785,104605.0
2023-07-12 14:50:00,36.04,36.05,36.03,36.05,122637.0,31.9785,31.9874,31.9696,31.9874,122637.0
2023-07-12 14:55:00,36.05,36.05,36.02,36.03,143206.0,31.9874,31.9874,31.9607,31.9696,143206.0
2023-07-12 15:00:00,36.02,36.04,36.0,36.01,176257.0,31.9607,31.9785,31.943,31.9519,176257.0
2023-07-12 15:05:00,36.01,36.01,35.96,35.97,164989.0,31.9519,31.9519,31.9075,31.9164,164989.0
2023-07-12 15:10:00,35.97,35.98,35.95,35.96,160183.0,31.9164,31.9252,31.8986,31.9075,160183.0
2023-07-12 15:15:00,35.97,35.99,35.96,35.96,135616.0,31.9164,31.9341,31.9075,31.9075,135616.0
2023-07-12 15:20:00,35.97,35.97,35.93,35.94,140584.0,31.9164,31.9164,31.8809,31.8897,140584.0
2023-07-12 15:25:00,35.94,35.95,35.92,35.94,131761.0,31.8897,31.8986,31.872,31.8897,131761.0
2023-07-12 15:30:00,35.94,35.97,35.93,35.97,103595.0,31.8897,31.9164,31.8809,31.9164,103595.0
2023-07-12 15:35:00,35.97,35.99,35.96,35.97,123191.0,31.9164,31.9341,31.9075,31.9164,123191.0
2023-07-12 15:40:00,35.97,35.98,35.96,35.97,133419.0,31.9164,31.9252,31.9075,31.9164,133419.0
2023-07-12 15:45:00,35.98,35.98,35.94,35.95,309703.0,31.9252,31.9252,31.8897,31.8986,309703.0
2023-07-12 15:50:00,35.95,35.98,35.94,35.98,275517.0,31.8986,31.9252,31.8897,31.9252,275517.0
2023-07-12 15:55:00,35.98,35.99,35.95,35.99,713056.0,31.9252,31.9341,31.8986,31.9341,713056.0
2023-07-13 09:30:00,36.01,36.14,35.94,36.08,538873.0,31.9519,32.0672,31.8897,32.014,538873.0
2023-07-13 09:35:00,36.06,36.15,36.06,36.11,311081.0,31.9962,32.0761,31.9962,32.0406,311081.0
2023-07-13 09:40:00,36.09,36.12,36.04,36.09,242301.0,32.0228,32.0495,31.9785,32.0228,242301.0
2023-07-13 09:45:00,36.09,36.17,36.03,36.16,187519.0,32.0228,32.0938,31.9696,32.085,187519.0
2023-07-13 09:50:00,36.16,36.25,36.16,36.23,308440.0,32.085,32.1648,32.085,32.1471,308440.0
2023-07-13 09:55:00,36.23,36.26,36.22,36.24,216756.0,32.1471,32.1737,32.1382,32.1559,216756.0
2023-07-13 10:00:00,36.25,36.36,36.23,36.34,297185.0,32.1648,32.2624,32.1471,32.2447,297185.0
2023-07-13 10:05:00,36.34,36.35,36.26,36.3,168786.0,32.2447,32.2535,32.1737,32.2092,168786.0
2023-07-13 10:10:00,36.31,36.35,36.3,36.33,160932.0,32.218,32.2535,32.2092,32.2358,160932.0
2023-07-13 10:15:00,36.33,36.34,36.28,36.32,180824.0,32.2358,32.2447,32.1914,32.2269,180824.0
2023-07-13 10:20:00,36.32,36.35,36.3,36.34,231262.0,32.2269,32.2535,32.2092,32.2447,231262.0
2023-07-13 10:25:00,36.34,36.35,36.28,36.3,152274.0,32.2447,32.2535,32.1914,32.2092,152274.0
2023-07-13 10:30:00,36.3,36.34,36.29,36.31,176085.0,32.2092,32.2447,32.2003,32.218,176085.0
2023-07-13 10:35:00,36.32,36.33,36.26,36.31,242265.0,32.2269,32.2358,32.1737,32.218,242265.0
2023-07-13 10:40:00,36.31,36.33,36.25,36.25,219233.0,32.218,32.2358,32.1648,32.1648,219233.0
2023-07-13 10:45:00,36.26,36.26,36.19,36.2,188901.0,32.1737,32.1737,32.1116,32.1204,188901.0
2023-07-13 10:50:00,36.2,36.22,36.18,36.19,132890.0,32.1204,32.1382,32.1027,32.1116,132890.0
2023-07-13 10:55:00,36.19,36.23,36.18,36.22,112578.0,32.1116,32.1471,32.1027,32.1382,112578.0
2023-07-13 11:00:00,36.21,36.23,36.2,36.23,85986.0,32.1293,32.1471,32.1204,32.1471,85986.0
2023-07-13 11:05:00,36.23,36.24,36.19,36.2,116308.0,32.1471,32.1559,32.1116,32.1204,116308.0
2023-07-13 11:10:00,36.2,36.25,36.19,36.19,141320.0,32.1204,32.1648,32.1116,32.1116,141320.0
2023-07-13 11:15:00,36.19,36.23,36.18,36.2,126548.0,32.1116,32.1471,32.1027,32.1204,126548.0
2023-07-13 11:20:00,36.19,36.2,36.15,36.16,105152.0,32.1116,32.1204,32.0761,32.085,105152.0
2023-07-13 11:25:00,36.15,36.17,36.14,36.16,126855.0,32.0761,32.0938,32.0672,32.085,126855.0
2023-07-13 11:30:00,36.17,36.17,36.11,36.12,149740.0,32.0938,32.0938,32.0406,32.0495,149740.0
2023-07-13 11:35:00,36.11,36.13,36.09,36.1,145368.0,32.0406,32.0583,32.0228,32.0317,145368.0
2023-07-13 11:40:00,36.09,36.15,36.08,36.12,184524.0,32.0228,32.0761,32.014,32.0495,184524.0
2023-07-13 11:45:00,36.13,36.14,36.1,36.14,136659.0,32.0583,32.0672,32.0317,32.0672,136659.0
2023-07-13 11:50:00,36.13,36.18,36.13,36.16,107806.0,32.0583,32.1027,32.0583,32.085,107806.0
2023-07-13 11:55:00,36.16,36.2,36.15,36.2,142299.0,32.085,32.1204,32.0761,32.1204,142299.0
2023-07-13 12:00:00,36.2,36.25,36.2,36.25,103851.0,32.1204,32.1648,32.1204,32.1648,103851.0
2023-07-13 12:05:00,36.24,36.25,36.2,36.2,94827.0,32.1559,32.1648,32.1204,32.1204,94827.0
2023-07-13 12:10:00,36.21,36.24,36.2,36.2,53816.0,32.1293,32.1559,32.1204,32.1204,53816.0
2023-07-13 12:15:00,36.2,36.21,36.15,36.15,157765.0,32.1204,32.1293,32.0761,32.0761,157765.0
2023-07-13 12:20:00,36.15,36.16,36.1,36.1,109519.0,32.0761,32.085,32.0317,32.0317,109519.0
2023-07-13 12:25:00,36.11,36.12,36.09,36.09,118955.0,32.0406,32.0495,32.0228,32.0228,118955.0
2023-07-13 12:30:00,36.1,36.12,36.09,36.11,106633.0,32.0317,32.0495,32.0228,32.0406,106633.0
2023-07-13 12:35:00,36.11,36.13,36.09,36.12,109026.0,32.0406,32.0583,32.0228,32.0495,109026.0
2023-07-13 12:40:00,36.12,36.16,36.1,36.15,154647.0,32.0495,32.085,32.0317,32.0761,154647.0
2023-07-13 12:45:00,36.14,36.15,36.13,36.13,56320.0,32.0672,32.0761,32.0583,32.0583,56320.0
2023-07-13 12:50:00,36.13,36.16,36.12,36.13,130976.0,32.0583,32.085,32.0495,32.0583,130976.0
2023-07-13 12:55:00,36.13,36.14,36.09,36.12,124198.0,32.0583,32.0672,32.0228,32.0495,124198.0
2023-07-13 13:00:00,36.12,36.12,36.06,36.06,97782.0,32.0495,32.0495,31.9962,31.9962,97782.0
2023-07-13 13:05:00,36.07,36.08,36.06,36.06,58064.0,32.0051,32.014,31.9962,31.9962,58064.0
2023-07-13 13:10:00,36.06,36.07,36.04,36.04,94937.0,31.9962,32.0051,31.9785,31.9785,94937.0
2023-07-13 13:15:00,36.04,36.05,36.04,36.05,73526.0,31.9785,31.9874,31.9785,31.9874,73526.0
2023-07-13 13:20:00,36.05,36.08,36.04,36.05,110890.0,31.9874,32.014,31.9785,31.9874,110890.0
2023-07-13 13:25:00,36.05,36.07,36.02,36.02,107102.0,31.9874,32.0051,31.9607,31.9607,107102.0
2023-07-13 13:30:00,36.02,36.02,36.01,36.01,124534.0,31.9607,31.9607,31.9519,31.9519,124534.0
2023-07-13 13:35:00,36.01,36.02,35.98,35.98,239352.0,31.9519,31.9607,31.9252,31.9252,239352.0
2023-07-13 13:40:00,35.99,36.01,35.98,36.01,101820.0,31.9341,31.9519,31.9252,31.9519,101820.0
2023-07-13 13:45:00,36.01,36.01,35.99,36.01,95640.0,31.9519,31.9519,31.9341,31.9519,95640.0
2023-07-13 13:50:00,36.01,36.01,36.0,36.0,49898.0,31.9519,31.9519,31.943,31.943,49898.0
2023-07-13 13:55:00,36.0,36.01,35.98,35.98,137323.0,31.943,31.9519,31.9252,31.9252,137323.0
2023-07-13 14:00:00,35.98,35.99,35.95,35.97,164909.0,31.9252,31.9341,31.8986,31.9164,164909.0
2023-07-13 14:05:00,35.96,36.03,35.96,36.02,213911.0,31.9075,31.9696,31.9075,31.9607,213911.0
2023-07-13 14:10:00,36.02,36.02,35.97,35.98,83284.0,31.9607,31.9607,31.9164,31.9252,83284.0
2023-07-13 14:15:00,35.97,36.0,35.97,35.99,126439.0,31.9164,31.943,31.9164,31.9341,126439.0
2023-07-13 14:20:00,35.98,35.99,35.96,35.97,103328.0,31.9252,31.9341,31.9075,31.9164,103328.0
2023-07-13 14:25:00,35.97,35.98,35.94,35.95,182338.0,31.9164,31.9252,31.8897,31.8986,182338.0
2023-07-13 14:30:00,35.95,35.98,35.95,35.97,236377.0,31.8986,31.9252,31.8986,31.9164,236377.0
2023-07-13 14:35:00,35.98,35.98,35.94,35.95,153194.0,31.9252,31.9252,31.8897,31.8986,153194.0
2023-07-13 14:40:00,35.95,35.96,35.92,35.93,169593.0,31.8986,31.9075,31.872,31.8809,169593.0
2023-07-13 14:45:00,35.93,35.93,35.92,35.93,85796.0,31.8809,31.8809,31.872,31.8809,85796.0
2023-07-13 14:50:00,35.93,35.95,35.92,35.95,240433.0,31.8809,31.8986,31.872,31.8986,240433.0
2023-07-13 14:55:00,35.95,36.0,35.94,35.98,147322.0,31.8986,31.943,31.8897,31.9252,147322.0
2023-07-13 15:00:00,35.98,36.01,35.98,35.98,175184.0,31.9252,31.9519,31.9252,31.9252,175184.0
2023-07-13 15:05:00,35.99,35.99,35.96,35.98,121793.0,31.9341,31.9341,31.9075,31.9252,121793.0
2023-07-13 15:10:00,35.98,36.01,35.97,36.0,163617.0,31.9252,31.9519,31.9164,31.943,163617.0
2023-07-13 15:15:00,36.0,36.02,35.99,36.01,185051.0,31.943,31.9607,31.9341,31.9519,185051.0
2023-07-13 15:20:00,36.01,36.02,35.98,36.02,156150.0,31.9519,31.9607,31.9252,31.9607,156150.0
2023-07-13 15:25:00,36.01,36.04,36.01,36.02,122519.0,31.9519,31.9785,31.9519,31.9607,122519.0
2023-07-13 15:30:00,36.02,36.05,36.02,36.04,183972.0,31.9607,31.9874,31.9607,31.9785,183972.0
2023-07-13 15:35:00,36.04,36.06,36.02,36.05,170679.0,31.9785,31.9962,31.9607,31.9874,170679.0
2023-07-13 15:40:00,36.05,36.08,36.04,36.07,231449.0,31.9874,32.014,31.9785,32.0051,231449.0
2023-07-13 15:45:00,36.07,36.08,36.05,36.07,163073.0,32.0051,32.014,31.9874,32.0051,163073.0
2023-07-13 15:50:00,36.07,36.08,36.04,36.05,259432.0,32.0051,32.014,31.9785,31.9874,259432.0
2023-07-13 15:55:00,36.05,36.06,36.02,36.06,707934.0,31.9874,31.9962,31.9607,31.9962,707934.0
2023-07-14 09:30:00,36.3,36.34,36.14,36.3,687423.0,32.2092,32.2447,32.0672,32.2092,687423.0
2023-07-14 09:35:00,36.31,36.37,36.27,36.29,380402.0,32.218,32.2713,32.1826,32.2003,380402.0
2023-07-14 09:40:00,36.29,36.3,36.24,36.27,232449.0,32.2003,32.2092,32.1559,32.1826,232449.0
2023-07-14 09:45:00,36.27,36.35,36.26,36.32,320394.0,32.1826,32.2535,32.1737,32.2269,320394.0
2023-07-14 09:50:00,36.33,36.33,36.18,36.19,184105.0,32.2358,32.2358,32.1027,32.1116,184105.0
2023-07-14 09:55:00,36.19,36.23,36.17,36.2,162541.0,32.1116,32.1471,32.0938,32.1204,162541.0
2023-07-14 10:00:00,36.19,36.19,36.09,36.1,207658.0,32.1116,32.1116,32.0228,32.0317,207658.0
2023-07-14 10:05:00,36.1,36.12,36.04,36.06,170121.0,32.0317,32.0495,31.9785,31.9962,170121.0
2023-07-14 10:10:00,36.05,36.1,36.04,36.05,190150.0,31.9874,32.0317,31.9785,31.9874,190150.0
2023-07-14 10:15:00,36.05,36.07,36.02,36.02,196843.0,31.9874,32.0051,31.9607,31.9607,196843.0
2023-07-14 10:20:00,36.02,36.08,36.0,36.05,176113.0,31.9607,32.014,31.943,31.9874,176113.0
2023-07-14 10:25:00,36.05,36.14,36.04,36.14,208135.0,31.9874,32.0672,31.9785,32.0672,208135.0
2023-07-14 10:30:00,36.14,36.2,36.13,36.18,191085.0,32.0672,32.1204,32.0583,32.1027,191085.0
2023-07-14 10:35:00,36.18,36.28,36.17,36.24,212042.0,32.1027,32.1914,32.0938,32.1559,212042.0
2023-07-14 10:40:00,36.24,36.3,36.24,36.29,212554.0,32.1559,32.2092,32.1559,32.2003,212554.0
2023-07-14 10:45:00,36.29,36.3,36.25,36.26,223097.0,32.2003,32.2092,32.1648,32.1737,223097.0
2023-07-14 10:50:00,36.26,36.3,36.24,36.25,219048.0,32.1737,32.2092,32.1559,32.1648,219048.0
2023-07-14 10:55:00,36.25,36.3,36.24,36.29,121156.0,32.1648,32.2092,32.1559,32.2003,121156.0
2023-07-14 11:00:00,36.3,36.3,36.27,36.29,198849.0,32.2092,32.2092,32.1826,32.2003,198849.0
2023-07-14 11:05:00,36.3,36.3,36.27,36.27,130681.0,32.2092,32.2092,32.1826,32.1826,130681.0
2023-07-14 11:10:00,36.27,36.29,36.24,36.29,146478.0,32.1826,32.2003,32.1559,32.2003,146478.0
2023-07-14 11:15:00,36.29,36.3,36.25,36.26,166077.0,32.2003,32.2092,32.1648,32.1737,166077.0
2023-07-14 11:20:00,36.25,36.27,36.24,36.25,95913.0,32.1648,32.1826,32.1559,32.1648,95913.0
2023-07-14 11:25:00,36.24,36.28,36.24,36.27,144611.0,32.1559,32.1914,32.1559,32.1826,144611.0
2023-07-14 11:30:00,36.28,36.29,36.23,36.23,107716.0,32.1914,32.2003,32.1471,32.1471,107716.0
2023-07-14 11:35:00,36.23,36.25,36.2,36.22,104198.0,32.1471,32.1648,32.1204,32.1382,104198.0
2023-07-14 11:40:00,36.22,36.25,36.22,36.24,126772.0,32.1382,32.1648,32.1382,32.1559,126772.0
2023-07-14 11:45:00,36.23,36.24,36.2,36.2,91200.0,32.1471,32.1559,32.1204,32.1204,91200.0
2023-07-14 11:50:00,36.2,36.21,36.16,36.19,138262.0,32.1204,32.1293,32.085,32.1116,138262.0
2023-07-14 11:55:00,36.19,36.22,36.18,36.21,101776.0,32.1116,32.1382,32.1027,32.1293,101776.0
2023-07-14 12:00:00,36.21,36.29,36.21,36.29,101666.0,32.1293,32.2003,32.1293,32.2003,101666.0
2023-07-14 12:05:00,36.29,36.3,36.27,36.27,92033.0,32.2003,32.2092,32.1826,32.1826,92033.0
2023-07-14 12:10:00,36.27,36.3,36.26,36.28,146917.0,32.1826,32.2092,32.1737,32.1914,146917.0
2023-07-14 12:15:00,36.29,36.3,36.26,36.28,118235.0,32.2003,32.2092,32.1737,32.1914,118235.0
2023-07-14 12:20:00,36.28,36.3,36.25,36.25,159473.0,32.1914,32.2092,32.1648,32.1648,159473.0
2023-07-14 12:25:00,36.26,36.26,36.22,36.22,128435.0,32.1737,32.1737,32.1382,32.1382,128435.0
2023-07-14 12:30:00,36.22,36.25,36.2,36.25,89707.0,32.1382,32.1648,32.1204,32.1648,89707.0
2023-07-14 12:35:00,36.24,36.25,36.22,36.23,59480.0,32.1559,32.1648,32.1382,32.1471,59480.0
2023-07-14 12:40:00,36.23,36.26,36.23,36.24,87109.0,32.1471,32.1737,32.1471,32.1559,87109.0
2023-07-14 12:45:00,36.25,36.25,36.23,36.24,76873.0,32.1648,32.1648,32.1471,32.1559,76873.0
2023-07-14 12:50:00,36.23,36.25,36.23,36.25,73701.0,32.1471,32.1648,32.1471,32.1648,73701.0
2023-07-14 12:55:00,36.25,36.27,36.24,36.27,95378.0,32.1648,32.1826,32.1559,32.1826,95378.0
2023-07-14 13:00:00,36.27,36.27,36.25,36.27,65535.0,32.1826,32.1826,32.1648,32.1826,65535.0
2023-07-14 13:05:00,36.27,36.28,36.26,36.27,88430.0,32.1826,32.1914,32.1737,32.1826,88430.0
2023-07-14 13:10:00,36.26,36.28,36.26,36.27,67852.0,32.1737,32.1914,32.1737,32.1826,67852.0
2023-07-14 13:15:00,36.27,36.29,36.26,36.29,121425.0,32.1826,32.2003,32.1737,32.2003,121425.0
2023-07-14 13:20:00,36.29,36.29,36.23,36.26,180864.0,32.2003,32.2003,32.1471,32.1737,180864.0
2023-07-14 13:25:00,36.26,36.26,36.24,36.26,77867.0,32.1737,32.1737,32.1559,32.1737,77867.0
2023-07-14 13:30:00,36.26,36.28,36.24,36.27,122679.0,32.1737,32.1914,32.1559,32.1826,122679.0
2023-07-14 13:35:00,36.27,36.3,36.27,36.29,156197.0,32.1826,32.2092,32.1826,32.2003,156197.0
2023-07-14 13:40:00,36.3,36.3,36.28,36.29,53931.0,32.2092,32.2092,32.1914,32.2003,53931.0
2023-07-14 13:45:00,36.29,36.32,36.28,36.3,138869.0,32.2003,32.2269,32.1914,32.2092,138869.0
2023-07-14 13:50:00,36.3,36.32,36.3,36.31,59708.0,32.2092,32.2269,32.2092,32.218,59708.0
2023-07-14 13:55:00,36.32,36.35,36.31,36.34,187079.0,32.2269,32.2535,32.218,32.2447,187079.0
2023-07-14 14:00:00,36.33,36.35,36.32,36.34,107283.0,32.2358,32.2535,32.2269,32.2447,107283.0
2023-07-14 14:05:00,36.34,36.38,36.34,36.37,248541.0,32.2447,32.2802,32.2447,32.2713,248541.0
2023-07-14 14:10:00,36.37,36.41,36.36,36.39,170387.0,32.2713,32.3068,32.2624,32.289,170387.0
2023-07-14 14:15:00,36.39,36.44,36.38,36.42,287213.0,32.289,32.3334,32.2802,32.3157,287213.0
2023-07-14 14:20:00,36.42,36.45,36.41,36.44,191814.0,32.3157,32.3423,32.3068,32.3334,191814.0
2023-07-14 14:25:00,36.44,36.47,36.43,36.47,152417.0,32.3334,32.36,32.3245,32.36,152417.0
2023-07-14 14:30:00,36.47,36.49,36.45,36.48,169428.0,32.36,32.3778,32.3423,32.3689,169428.0
2023-07-14 14:35:00,36.47,36.48,36.41,36.45,161923.0,32.36,32.3689,32.3068,32.3423,161923.0
2023-07-14 14:40:00,36.45,36.47,36.44,36.45,111842.0,32.3423,32.36,32.3334,32.3423,111842.0
2023-07-14 14:45:00,36.45,36.46,36.42,36.44,131750.0,32.3423,32.3511,32.3157,32.3334,131750.0
2023-07-14 14:50:00,36.45,36.45,36.41,36.43,170409.0,32.3423,32.3423,32.3068,32.3245,170409.0
2023-07-14 14:55:00,36.44,36.46,36.41,36.43,150846.0,32.3334,32.3511,32.3068,32.3245,150846.0
2023-07-14 15:00:00,36.42,36.45,36.38,36.44,191608.0,32.3157,32.3423,32.2802,32.3334,191608.0
2023-07-14 15:05:00,36.45,36.45,36.41,36.41,126869.0,32.3423,32.3423,32.3068,32.3068,126869.0
2023-07-14 15:10:00,36.42,36.46,36.41,36.45,160732.0,32.3157,32.3511,32.3068,32.3423,160732.0
2023-07-14 15:15:00,36.45,36.47,36.44,36.47,105859.0,32.3423,32.36,32.3334,32.36,105859.0
2023-07-14 15:20:00,36.47,36.48,36.44,36.45,133435.0,32.36,32.3689,32.3334,32.3423,133435.0
2023-07-14 15:25:00,36.45,36.47,36.42,36.43,178884.0,32.3423,32.36,32.3157,32.3245,178884.0
2023-07-14 15:30:00,36.44,36.44,36.41,36.41,142885.0,32.3334,32.3334,32.3068,32.3068,142885.0
2023-07-14 15:35:00,36.41,36.43,36.39,36.4,150168.0,32.3068,32.3245,32.289,32.2979,150168.0
2023-07-14 15:40:00,36.39,36.4,36.3,36.3,169255.0,32.289,32.2979,32.2092,32.2092,169255.0
2023-07-14 15:45:00,36.3,36.31,36.26,36.3,281607.0,32.2092,32.218,32.1737,32.2092,281607.0
2023-07-14 15:50:00,36.29,36.33,36.27,36.32,330231.0,32.2003,32.2358,32.1826,32.2269,330231.0
2023-07-14 15:55:00,36.32,36.34,36.27,36.33,743555.0,32.2269,32.2447,32.1826,32.2358,743555.0
2023-07-17 09:30:00,36.12,36.12,35.86,35.92,1199168.0,32.0495,32.0495,31.8188,31.872,1199168.0
2023-07-17 09:35:00,35.91,35.97,35.78,35.89,490981.0,31.8631,31.9164,31.7478,31.8454,490981.0
2023-07-17 09:40:00,35.89,35.95,35.88,35.95,213731.0,31.8454,31.8986,31.8365,31.8986,213731.0
2023-07-17 09:45:00,35.95,36.03,35.92,35.97,314647.0,31.8986,31.9696,31.872,31.9164,314647.0
2023-07-17 09:50:00,35.97,36.03,35.96,36.01,207599.0,31.9164,31.9696,31.9075,31.9519,207599.0
2023-07-17 09:55:00,36.01,36.04,35.97,35.98,197332.0,31.9519,31.9785,31.9164,31.9252,197332.0
2023-07-17 10:00:00,35.98,36.04,35.96,36.04,207297.0,31.9252,31.9785,31.9075,31.9785,207297.0
2023-07-17 10:05:00,36.04,36.05,35.99,36.02,189802.0,31.9785,31.9874,31.9341,31.9607,189802.0
2023-07-17 10:10:00,36.02,36.06,36.01,36.03,160166.0,31.9607,31.9962,31.9519,31.9696,160166.0
2023-07-17 10:15:00,36.04,36.05,36.01,36.02,148203.0,31.9785,31.9874,31.9519,31.9607,148203.0
2023-07-17 10:20:00,36.02,36.03,35.97,36.01,185067.0,31.9607,31.9696,31.9164,31.9519,185067.0
2023-07-17 10:25:00,36.0,36.04,36.0,36.02,116660.0,31.943,31.9785,31.943,31.9607,116660.0
2023-07-17 10:30:00,36.02,36.02,35.98,35.98,144718.0,31.9607,31.9607,31.9252,31.9252,144718.0
2023-07-17 10:35:00,35.99,35.99,35.93,35.95,183394.0,31.9341,31.9341,31.8809,31.8986,183394.0
2023-07-17 10:40:00,35.95,35.99,35.94,35.98,133444.0,31.8986,31.9341,31.8897,31.9252,133444.0
2023-07-17 10:45:00,35.98,36.0,35.94,35.99,312583.0,31.9252,31.943,31.8897,31.9341,312583.0
2023-07-17 10:50:00,36.0,36.04,35.97,36.03,165895.0,31.943,31.9785,31.9164,31.9696,165895.0
2023-07-17 10:55:00,36.02,36.06,36.01,36.04,128158.0,31.9607,31.9962,31.9519,31.9785,128158.0
2023-07-17 11:00:00,36.04,36.04,35.98,35.99,125373.0,31.9785,31.9785,31.9252,31.9341,125373.0
2023-07-17 11:05:00,35.99,35.99,35.93,35.96,147291.0,31.9341,31.9341,31.8809,31.9075,147291.0
2023-07-17 11:10:00,35.95,35.96,35.94,35.95,108464.0,31.8986,31.9075,31.8897,31.8986,108464.0
2023-07-17 11:15:00,35.95,35.97,35.91,35.95,184117.0,31.8986,31.9164,31.8631,31.8986,184117.0
2023-07-17 11:20:00,35.95,35.97,35.94,35.97,160356.0,31.8986,31.9164,31.8897,31.9164,160356.0
2023-07-17 11:25:00,35.97,35.97,35.9,35.91,176120.0,31.9164,31.9164,31.8543,31.8631,176120.0
2023-07-17 11:30:00,35.91,35.95,35.9,35.91,231439.0,31.8631,31.8986,31.8543,31.8631,231439.0
2023-07-17 11:35:00,35.91,35.93,35.9,35.91,168180.0,31.8631,31.8809,31.8543,31.8631,168180.0
2023-07-17 11:40:00,35.91,35.91,35.85,35.86,273597.0,31.8631,31.8631,31.8099,31.8188,273597.0
2023-07-17 11:45:00,35.86,35.9,35.83,35.89,416168.0,31.8188,31.8543,31.7921,31.8454,416168.0
2023-07-17 11:50:00,35.9,35.9,35.84,35.85,221744.0,31.8543,31.8543,31.801,31.8099,221744.0
2023-07-17 11:55:00,35.85,35.87,35.83,35.87,156844.0,31.8099,31.8276,31.7921,31.8276,156844.0
2023-07-17 12:00:00,35.87,35.87,35.86,35.86,78698.0,31.8276,31.8276,31.8188,31.8188,78698.0
2023-07-17 12:05:00,35.87,35.92,35.86,35.89,163604.0,31.8276,31.872,31.8188,31.8454,163604.0
2023-07-17 12:10:00,35.89,35.89,35.86,35.88,125154.0,31.8454,31.8454,31.8188,31.8365,125154.0
2023-07-17 12:15:00,35.88,35.88,35.85,35.86,176165.0,31.8365,31.8365,31.8099,31.8188,176165.0
2023-07-17 12:20:00,35.86,35.88,35.85,35.88,151032.0,31.8188,31.8365,31.8099,31.8365,151032.0
2023-07-17 12:25:00,35.88,35.89,35.86,35.88,188623.0,31.8365,31.8454,31.8188,31.8365,188623.0
2023-07-17 12:30:00,35.88,35.9,35.87,35.9,122869.0,31.8365,31.8543,31.8276,31.8543,122869.0
2023-07-17 12:35:00,35.9,35.92,35.88,35.91,246072.0,31.8543,31.872,31.8365,31.8631,246072.0
2023-07-17 12:40:00,35.91,35.91,35.88,35.89,150568.0,31.8631,31.8631,31.8365,31.8454,150568.0
2023-07-17 12:45:00,35.89,35.9,35.87,35.88,134639.0,31.8454,31.8543,31.8276,31.8365,134639.0
2023-07-17 12:50:00,35.89,35.9,35.87,35.89,80667.0,31.8454,31.8543,31.8276,31.8454,80667.0
2023-07-17 12:55:00,35.9,35.91,35.88,35.91,185984.0,31.8543,31.8631,31.8365,31.8631,185984.0
2023-07-17 13:00:00,35.91,35.95,35.9,35.94,120978.0,31.8631,31.8986,31.8543,31.8897,120978.0
2023-07-17 13:05:00,35.95,35.97,35.93,35.94,268217.0,31.8986,31.9164,31.8809,31.8897,268217.0
2023-07-17 13:10:00,35.94,35.97,35.93,35.97,143410.0,31.8897,31.9164,31.8809,31.9164,143410.0
2023-07-17 13:15:00,35.96,35.97,35.93,35.93,94640.0,31.9075,31.9164,31.8809,31.8809,94640.0
2023-07-17 13:20:00,35.94,35.95,35.93,35.95,205674.0,31.8897,31.8986,31.8809,31.8986,205674.0
2023-07-17 13:25:00,35.95,35.95,35.92,35.92,177053.0,31.8986,31.8986,31.872,31.872,177053.0
2023-07-17 13:30:00,35.93,35.97,35.91,35.95,123798.0,31.8809,31.9164,31.8631,31.8986,123798.0
2023-07-17 13:35:00,35.96,35.96,35.9,35.91,77910.0,31.9075,31.9075,31.8543,31.8631,77910.0
2023-07-17 13:40:00,35.9,35.93,35.89,35.93,214836.0,31.8543,31.8809,31.8454,31.8809,214836.0
2023-07-17 13:45:00,35.92,35.93,35.9,35.91,82540.0,31.872,31.8809,31.8543,31.8631,82540.0
2023-07-17 13:50:00,35.91,35.96,35.9,35.95,185506.0,31.8631,31.9075,31.8543,31.8986,185506.0
2023-07-17 13:55:00,35.95,35.96,35.91,35.91,151838.0,31.8986,31.9075,31.8631,31.8631,151838.0
2023-07-17 14:00:00,35.92,35.95,35.91,35.91,280445.0,31.872,31.8986,31.8631,31.8631,280445.0
2023-07-17 14:05:00,35.91,35.97,35.91,35.95,349340.0,31.8631,31.9164,31.8631,31.8986,349340.0
2023-07-17 14:10:00,35.95,35.96,35.94,35.94,84296.0,31.8986,31.9075,31.8897,31.8897,84296.0
2023-07-17 14:15:00,35.95,35.95,35.91,35.93,103186.0,31.8986,31.8986,31.8631,31.8809,103186.0
2023-07-17 14:20:00,35.92,35.97,35.92,35.96,136571.0,31.872,31.9164,31.872,31.9075,136571.0
2023-07-17 14:25:00,35.97,35.97,35.95,35.97,96246.0,31.9164,31.9164,31.8986,31.9164,96246.0
2023-07-17 14:30:00,35.97,36.0,35.96,36.0,163829.0,31.9164,31.943,31.9075,31.943,163829.0
2023-07-17 14:35:00,36.0,36.01,35.98,36.01,194371.0,31.943,31.9519,31.9252,31.9519,194371.0
2023-07-17 14:40:00,36.01,36.04,36.0,36.03,102846.0,31.9519,31.9785,31.943,31.9696,102846.0
2023-07-17 14:45:00,36.04,36.04,36.01,36.02,169586.0,31.9785,31.9785,31.9519,31.9607,169586.0
2023-07-17 14:50:00,36.02,36.02,35.99,36.02,84408.0,31.9607,31.9607,31.9341,31.9607,84408.0
2023-07-17 14:55:00,36.02,36.02,35.99,36.0,107557.0,31.9607,31.9607,31.9341,31.943,107557.0
2023-07-17 15:00:00,36.0,36.02,36.0,36.02,78036.0,31.943,31.9607,31.943,31.9607,78036.0
2023-07-17 15:05:00,36.02,36.02,35.99,36.01,190353.0,31.9607,31.9607,31.9341,31.9519,190353.0
2023-07-17 15:10:00,36.02,36.02,35.99,36.0,185392.0,31.9607,31.9607,31.9341,31.943,185392.0
2023-07-17 15:15:00,36.0,36.05,35.98,36.04,151345.0,31.943,31.9874,31.9252,31.9785,151345.0
2023-07-17 15:20:00,36.04,36.06,36.03,36.05,170603.0,31.9785,31.9962,31.9696,31.9874,170603.0
2023-07-17 15:25:00,36.05,36.07,36.04,36.05,127945.0,31.9874,32.0051,31.9785,31.9874,127945.0
2023-07-17 15:30:00,36.05,36.06,36.01,36.02,134225.0,31.9874,31.9962,31.9519,31.9607,134225.0
2023-07-17 15:35:00,36.01,36.03,36.0,36.02,214784.0,31.9519,31.9696,31.943,31.9607,214784.0
2023-07-17 15:40:00,36.01,36.02,36.0,36.0,219073.0,31.9519,31.9607,31.943,31.943,219073.0
2023-07-17 15:45:00,36.0,36.03,36.0,36.01,386537.0,31.943,31.9696,31.943,31.9519,386537.0
2023-07-17 15:50:00,36.02,36.02,35.94,35.95,712366.0,31.9607,31.9607,31.8897,31.8986,712366.0
2023-07-17 15:55:00,35.94,35.95,35.84,35.87,1572636.0,31.8897,31.8986,31.801,31.8276,1572636.0
2023-07-18 09:30:00,35.92,36.14,35.87,36.12,730573.0,31.872,32.0672,31.8276,32.0495,730573.0
2023-07-18 09:35:00,36.13,36.22,36.11,36.12,289342.0,32.0583,32.1382,32.0406,32.0495,289342.0
2023-07-18 09:40:00,36.13,36.24,36.11,36.18,370134.0,32.0583,32.1559,32.0406,32.1027,370134.0
2023-07-18 09:45:00,36.18,36.3,36.17,36.3,265973.0,32.1027,32.2092,32.0938,32.2092,265973.0
2023-07-18 09:50:00,36.29,36.34,36.25,36.26,302516.0,32.2003,32.2447,32.1648,32.1737,302516.0
2023-07-18 09:55:00,36.26,36.3,36.24,36.27,454816.0,32.1737,32.2092,32.1559,32.1826,454816.0
2023-07-18 10:00:00,36.27,36.36,36.25,36.34,307344.0,32.1826,32.2624,32.1648,32.2447,307344.0
2023-07-18 10:05:00,36.34,36.38,36.34,36.36,276017.0,32.2447,32.2802,32.2447,32.2624,276017.0
2023-07-18 10:10:00,36.36,36.38,36.27,36.27,305205.0,32.2624,32.2802,32.1826,32.1826,305205.0
2023-07-18 10:15:00,36.27,36.27,36.21,36.25,248229.0,32.1826,32.1826,32.1293,32.1648,248229.0
2023-07-18 10:20:00,36.24,36.26,36.22,36.25,180050.0,32.1559,32.1737,32.1382,32.1648,180050.0
2023-07-18 10:25:00,36.25,36.32,36.24,36.29,155331.0,32.1648,32.2269,32.1559,32.2003,155331.0
2023-07-18 10:30:00,36.29,36.32,36.27,36.29,155440.0,32.2003,32.2269,32.1826,32.2003,155440.0
2023-07-18 10:35:00,36.28,36.37,36.23,36.35,282313.0,32.1914,32.2713,32.1471,32.2535,282313.0
2023-07-18 10:40:00,36.36,36.4,36.33,36.39,177081.0,32.2624,32.2979,32.2358,32.289,177081.0
2023-07-18 10:45:00,36.39,36.45,36.38,36.43,250155.0,32.289,32.3423,32.2802,32.3245,250155.0
2023-07-18 10:50:00,36.43,36.46,36.4,36.41,287404.0,32.3245,32.3511,32.2979,32.3068,287404.0
2023-07-18 10:55:00,36.41,36.43,36.4,36.43,205886.0,32.3068,32.3245,32.2979,32.3245,205886.0
2023-07-18 11:00:00,36.43,36.47,36.42,36.47,168141.0,32.3245,32.36,32.3157,32.36,168141.0
2023-07-18 11:05:00,36.46,36.48,36.44,36.46,249989.0,32.3511,32.3689,32.3334,32.3511,249989.0
2023-07-18 11:10:00,36.45,36.46,36.41,36.42,204771.0,32.3423,32.3511,32.3068,32.3157,204771.0
2023-07-18 11:15:00,36.41,36.42,36.37,36.39,273521.0,32.3068,32.3157,32.2713,32.289,273521.0
2023-07-18 11:20:00,36.39,36.39,36.36,36.39,133899.0,32.289,32.289,32.2624,32.289,133899.0
2023-07-18 11:25:00,36.39,36.39,36.36,36.37,195183.0,32.289,32.289,32.2624,32.2713,195183.0
2023-07-18 11:30:00,36.38,36.38,36.32,36.33,199311.0,32.2802,32.2802,32.2269,32.2358,199311.0
2023-07-18 11:35:00,36.33,36.35,36.3,36.33,305018.0,32.2358,32.2535,32.2092,32.2358,305018.0
2023-07-18 11:40:00,36.33,36.34,36.28,36.3,232824.0,32.2358,32.2447,32.1914,32.2092,232824.0
2023-07-18 11:45:00,36.3,36.35,36.26,36.34,231710.0,32.2092,32.2535,32.1737,32.2447,231710.0
2023-07-18 11:50:00,36.34,36.34,36.28,36.33,184932.0,32.2447,32.2447,32.1914,32.2358,184932.0
2023-07-18 11:55:00,36.34,36.35,36.31,36.33,135861.0,32.2447,32.2535,32.218,32.2358,135861.0
2023-07-18 12:00:00,36.34,36.35,36.29,36.31,243917.0,32.2447,32.2535,32.2003,32.218,243917.0
2023-07-18 12:05:00,36.31,36.32,36.28,36.31,116661.0,32.218,32.2269,32.1914,32.218,116661.0
2023-07-18 12:10:00,36.3,36.33,36.27,36.33,159111.0,32.2092,32.2358,32.1826,32.2358,159111.0
2023-07-18 12:15:00,36.32,36.34,36.28,36.32,217137.0,32.2269,32.2447,32.1914,32.2269,217137.0
2023-07-18 12:20:00,36.33,36.33,36.29,36.3,135436.0,32.2358,32.2358,32.2003,32.2092,135436.0
2023-07-18 12:25:00,36.3,36.32,36.28,36.29,216286.0,32.2092,32.2269,32.1914,32.2003,216286.0
2023-07-18 12:30:00,36.28,36.29,36.25,36.25,195105.0,32.1914,32.2003,32.1648,32.1648,195105.0
2023-07-18 12:35:00,36.26,36.26,36.2,36.21,167870.0,32.1737,32.1737,32.1204,32.1293,167870.0
2023-07-18 12:40:00,36.22,36.24,36.19,36.22,201572.0,32.1382,32.1559,32.1116,32.1382,201572.0
2023-07-18 12:45:00,36.22,36.24,36.18,36.2,80401.0,32.1382,32.1559,32.1027,32.1204,80401.0
2023-07-18 12:50:00,36.2,36.22,36.19,36.22,148365.0,32.1204,32.1382,32.1116,32.1382,148365.0
2023-07-18 12:55:00,36.22,36.24,36.18,36.2,123858.0,32.1382,32.1559,32.1027,32.1204,123858.0
2023-07-18 13:00:00,36.19,36.19,36.16,36.17,160847.0,32.1116,32.1116,32.085,32.0938,160847.0
2023-07-18 13:05:00,36.18,36.19,36.16,36.16,78639.0,32.1027,32.1116,32.085,32.085,78639.0
2023-07-18 13:10:00,36.16,36.19,36.13,36.14,157303.0,32.085,32.1116,32.0583,32.0672,157303.0
2023-07-18 13:15:00,36.14,36.17,36.13,36.16,154021.0,32.0672,32.0938,32.0583,32.085,154021.0
2023-07-18 13:20:00,36.16,36.21,36.16,36.2,104557.0,32.085,32.1293,32.085,32.1204,104557.0
2023-07-18 13:25:00,36.2,36.21,36.17,36.19,94035.0,32.1204,32.1293,32.0938,32.1116,94035.0
2023-07-18 13:30:00,36.18,36.19,36.16,36.16,103185.0,32.1027,32.1116,32.085,32.085,103185.0
2023-07-18 13:35:00,36.16,36.2,36.16,36.19,106206.0,32.085,32.1204,32.085,32.1116,106206.0
2023-07-18 13:40:00,36.19,36.2,36.16,36.19,102176.0,32.1116,32.1204,32.085,32.1116,102176.0
2023-07-18 13:45:00,36.19,36.19,36.16,36.18,119797.0,32.1116,32.1116,32.085,32.1027,119797.0
2023-07-18 13:50:00,36.18,36.2,36.17,36.19,112824.0,32.1027,32.1204,32.0938,32.1116,112824.0
2023-07-18 13:55:00,36.19,36.21,36.18,36.18,60054.0,32.1116,32.1293,32.1027,32.1027,60054.0
2023-07-18 14:00:00,36.18,36.19,36.17,36.19,106817.0,32.1027,32.1116,32.0938,32.1116,106817.0
2023-07-18 14:05:00,36.19,36.19,36.13,36.13,133719.0,32.1116,32.1116,32.0583,32.0583,133719.0
2023-07-18 14:10:00,36.13,36.15,36.1,36.15,141155.0,32.0583,32.0761,32.0317,32.0761,141155.0
2023-07-18 14:15:00,36.15,36.15,36.12,36.13,87193.0,32.0761,32.0761,32.0495,32.0583,87193.0
2023-07-18 14:20:00,36.12,36.14,36.11,36.14,97098.0,32.0495,32.0672,32.0406,32.0672,97098.0
2023-07-18 14:25:00,36.14,36.17,36.13,36.16,79795.0,32.0672,32.0938,32.0583,32.085,79795.0
2023-07-18 14:30:00,36.16,36.16,36.14,36.15,74745.0,32.085,32.085,32.0672,32.0761,74745.0
2023-07-18 14:35:00,36.14,36.15,36.11,36.12,127723.0,32.0672,32.0761,32.0406,32.0495,127723.0
2023-07-18 14:40:00,36.12,36.15,36.11,36.14,104243.0,32.0495,32.0761,32.0406,32.0672,104243.0
2023-07-18 14:45:00,36.14,36.2,36.14,36.18,84626.0,32.0672,32.1204,32.0672,32.1027,84626.0
2023-07-18 14:50:00,36.17,36.18,36.14,36.16,123824.0,32.0938,32.1027,32.0672,32.085,123824.0
2023-07-18 14:55:00,36.16,36.17,36.15,36.16,51889.0,32.085,32.0938,32.0761,32.085,51889.0
2023-07-18 15:00:00,36.16,36.16,36.13,36.15,93617.0,32.085,32.085,32.0583,32.0761,93617.0
2023-07-18 15:05:00,36.16,36.17,36.14,36.14,140738.0,32.085,32.0938,32.0672,32.0672,140738.0
2023-07-18 15:10:00,36.15,36.18,36.14,36.18,179420.0,32.0761,32.1027,32.0672,32.1027,179420.0
2023-07-18 15:15:00,36.18,36.19,36.16,36.19,126757.0,32.1027,32.1116,32.085,32.1116,126757.0
2023-07-18 15:20:00,36.19,36.21,36.17,36.21,225020.0,32.1116,32.1293,32.0938,32.1293,225020.0
2023-07-18 15:25:00,36.21,36.23,36.2,36.21,109784.0,32.1293,32.1471,32.1204,32.1293,109784.0
2023-07-18 15:30:00,36.22,36.25,36.2,36.23,164764.0,32.1382,32.1648,32.1204,32.1471,164764.0
2023-07-18 15:35:00,36.23,36.27,36.23,36.27,218158.0,32.1471,32.1826,32.1471,32.1826,218158.0
2023-07-18 15:40:00,36.27,36.29,36.26,36.28,214856.0,32.1826,32.2003,32.1737,32.1914,214856.0
2023-07-18 15:45:00,36.27,36.29,36.24,36.25,372527.0,32.1826,32.2003,32.1559,32.1648,372527.0
2023-07-18 15:50:00,36.25,36.3,36.24,36.3,513853.0,32.1648,32.2092,32.1559,32.2092,513853.0
2023-07-18 15:55:00,36.3,36.32,36.24,36.25,1489241.0,32.2092,32.2269,32.1559,32.1648,1489241.0
2023-07-19 09:30:00,36.34,36.38,36.2,36.29,1151210.0,32.2447,32.2802,32.1204,32.2003,1151210.0
2023-07-19 09:35:00,36.29,36.37,36.24,36.35,436793.0,32.2003,32.2713,32.1559,32.2535,436793.0
2023-07-19 09:40:00,36.34,36.38,36.23,36.36,256577.0,32.2447,32.2802,32.1471,32.2624,256577.0
2023-07-19 09:45:00,36.36,36.46,36.33,36.45,330821.0,32.2624,32.3511,32.2358,32.3423,330821.0
2023-07-19 09:50:00,36.45,36.49,36.43,36.46,195938.0,32.3423,32.3778,32.3245,32.3511,195938.0
2023-07-19 09:55:00,36.46,36.51,36.46,36.51,267903.0,32.3511,32.3955,32.3511,32.3955,267903.0
2023-07-19 10:00:00,36.51,36.56,36.51,36.53,263236.0,32.3955,32.4399,32.3955,32.4133,263236.0
2023-07-19 10:05:00,36.53,36.6,36.52,36.59,240585.0,32.4133,32.4754,32.4044,32.4665,240585.0
2023-07-19 10:10:00,36.59,36.62,36.55,36.61,223044.0,32.4665,32.4931,32.431,32.4842,223044.0
2023-07-19 10:15:00,36.61,36.64,36.6,36.62,146028.0,32.4842,32.5109,32.4754,32.4931,146028.0
2023-07-19 10:20:00,36.63,36.63,36.56,36.57,203520.0,32.502,32.502,32.4399,32.4487,203520.0
2023-07-19 10:25:00,36.57,36.57,36.49,36.52,184880.0,32.4487,32.4487,32.3778,32.4044,184880.0
2023-07-19 10:30:00,36.53,36.53,36.48,36.51,132194.0,32.4133,32.4133,32.3689,32.3955,132194.0
2023-07-19 10:35:00,36.51,36.52,36.47,36.47,163977.0,32.3955,32.4044,32.36,32.36,163977.0
2023-07-19 10:40:00,36.48,36.54,36.45,36.47,154013.0,32.3689,32.4221,32.3423,32.36,154013.0
2023-07-19 10:45:00,36.46,36.51,36.46,36.51,133119.0,32.3511,32.3955,32.3511,32.3955,133119.0
2023-07-19 10:50:00,36.51,36.53,36.43,36.45,166439.0,32.3955,32.4133,32.3245,32.3423,166439.0
2023-07-19 10:55:00,36.45,36.45,36.4,36.42,96985.0,32.3423,32.3423,32.2979,32.3157,96985.0
2023-07-19 11:00:00,36.41,36.44,36.4,36.41,93499.0,32.3068,32.3334,32.2979,32.3068,93499.0
2023-07-19 11:05:00,36.4,36.42,36.38,36.4,128022.0,32.2979,32.3157,32.2802,32.2979,128022.0
2023-07-19 11:10:00,36.39,36.4,36.38,36.39,60782.0,32.289,32.2979,32.2802,32.289,60782.0
2023-07-19 11:15:00,36.39,36.41,36.37,36.4,144788.0,32.289,32.3068,32.2713,32.2979,144788.0
2023-07-19 11:20:00,36.4,36.41,36.38,36.39,114022.0,32.2979,32.3068,32.2802,32.289,114022.0
2023-07-19 11:25:00,36.38,36.42,36.38,36.41,121552.0,32.2802,32.3157,32.2802,32.3068,121552.0
2023-07-19 11:30:00,36.41,36.48,36.41,36.45,165786.0,32.3068,32.3689,32.3068,32.3423,165786.0
2023-07-19 11:35:00,36.45,36.51,36.43,36.49,199749.0,32.3423,32.3955,32.3245,32.3778,199749.0
2023-07-19 11:40:00,36.5,36.52,36.48,36.5,141466.0,32.3866,32.4044,32.3689,32.3866,141466.0
2023-07-19 11:45:00,36.5,36.51,36.47,36.47,136921.0,32.3866,32.3955,32.36,32.36,136921.0
2023-07-19 11:50:00,36.47,36.52,36.45,36.52,129087.0,32.36,32.4044,32.3423,32.4044,129087.0
2023-07-19 11:55:00,36.53,36.56,36.52,36.55,113983.0,32.4133,32.4399,32.4044,32.431,113983.0
2023-07-19 12:00:00,36.55,36.56,36.48,36.5,126554.0,32.431,32.4399,32.3689,32.3866,126554.0
2023-07-19 12:05:00,36.5,36.54,36.47,36.54,180931.0,32.3866,32.4221,32.36,32.4221,180931.0
2023-07-19 12:10:00,36.54,36.57,36.53,36.57,105621.0,32.4221,32.4487,32.4133,32.4487,105621.0
2023-07-19 12:15:00,36.56,36.63,36.56,36.62,126301.0,32.4399,32.502,32.4399,32.4931,126301.0
2023-07-19 12:20:00,36.62,36.66,36.6,36.65,231205.0,32.4931,32.5286,32.4754,32.5197,231205.0
2023-07-19 12:25:00,36.65,36.66,36.61,36.64,114835.0,32.5197,32.5286,32.4842,32.5109,114835.0
2023-07-19 12:30:00,36.65,36.65,36.61,36.63,73468.0,32.5197,32.5197,32.4842,32.502,73468.0
2023-07-19 12:35:00,36.62,36.63,36.57,36.61,138767.0,32.4931,32.502,32.4487,32.4842,138767.0
2023-07-19 12:40:00,36.61,36.63,36.6,36.62,150093.0,32.4842,32.502,32.4754,32.4931,150093.0
2023-07-19 12:45:00,36.62,36.63,36.59,36.63,121401.0,32.4931,32.502,32.4665,32.502,121401.0
2023-07-19 12:50:00,36.62,36.63,36.6,36.63,72138.0,32.4931,32.502,32.4754,32.502,72138.0
2023-07-19 12:55:00,36.62,36.66,36.62,36.66,133902.0,32.4931,32.5286,32.4931,32.5286,133902.0
2023-07-19 13:00:00,36.66,36.66,36.63,36.64,69181.0,32.5286,32.5286,32.502,32.5109,69181.0
2023-07-19 13:05:00,36.65,36.65,36.61,36.63,78872.0,32.5197,32.5197,32.4842,32.502,78872.0
2023-07-19 13:10:00,36.63,36.68,36.62,36.68,82978.0,32.502,32.5464,32.4931,32.5464,82978.0
2023-07-19 13:15:00,36.68,36.69,36.67,36.68,137972.0,32.5464,32.5552,32.5375,32.5464,137972.0
2023-07-19 13:20:00,36.69,36.7,36.67,36.68,114425.0,32.5552,32.5641,32.5375,32.5464,114425.0
2023-07-19 13:25:00,36.68,36.7,36.66,36.7,87236.0,32.5464,32.5641,32.5286,32.5641,87236.0
2023-07-19 13:30:00,36.7,36.7,36.67,36.68,103946.0,32.5641,32.5641,32.5375,32.5464,103946.0
2023-07-19 13:35:00,36.67,36.69,36.65,36.68,79927.0,32.5375,32.5552,32.5197,32.5464,79927.0
2023-07-19 13:40:00,36.67,36.68,36.65,36.66,82831.0,32.5375,32.5464,32.5197,32.5286,82831.0
2023-07-19 13:45:00,36.66,36.66,36.6,36.62,119978.0,32.5286,32.5286,32.4754,32.4931,119978.0
2023-07-19 13:50:00,36.62,36.62,36.59,36.6,116869.0,32.4931,32.4931,32.4665,32.4754,116869.0
2023-07-19 13:55:00,36.59,36.6,36.56,36.59,60913.0,32.4665,32.4754,32.4399,32.4665,60913.0
2023-07-19 14:00:00,36.59,36.6,36.57,36.6,72669.0,32.4665,32.4754,32.4487,32.4754,72669.0
2023-07-19 14:05:00,36.59,36.6,36.55,36.55,74493.0,32.4665,32.4754,32.431,32.431,74493.0
2023-07-19 14:10:00,36.55,36.57,36.52,36.54,89686.0,32.431,32.4487,32.4044,32.4221,89686.0
2023-07-19 14:15:00,36.54,36.55,36.53,36.55,42668.0,32.4221,32.431,32.4133,32.431,42668.0
2023-07-19 14:20:00,36.55,36.57,36.54,36.56,65354.0,32.431,32.4487,32.4221,32.4399,65354.0
2023-07-19 14:25:00,36.55,36.57,36.55,36.55,61953.0,32.431,32.4487,32.431,32.431,61953.0
2023-07-19 14:30:00,36.55,36.59,36.55,36.58,91401.0,32.431,32.4665,32.431,32.4576,91401.0
2023-07-19 14:35:00,36.57,36.59,36.57,36.59,69920.0,32.4487,32.4665,32.4487,32.4665,69920.0
2023-07-19 14:40:00,36.59,36.61,36.58,36.6,74076.0,32.4665,32.4842,32.4576,32.4754,74076.0
2023-07-19 14:45:00,36.6,36.61,36.59,36.61,141106.0,32.4754,32.4842,32.4665,32.4842,141106.0
2023-07-19 14:50:00,36.61,36.61,36.59,36.59,101641.0,32.4842,32.4842,32.4665,32.4665,101641.0
2023-07-19 14:55:00,36.6,36.61,36.58,36.58,103745.0,32.4754,32.4842,32.4576,32.4576,103745.0
2023-07-19 15:00:00,36.58,36.59,36.54,36.55,146138.0,32.4576,32.4665,32.4221,32.431,146138.0
2023-07-19 15:05:00,36.55,36.55,36.51,36.52,175188.0,32.431,32.431,32.3955,32.4044,175188.0
2023-07-19 15:10:00,36.51,36.52,36.49,36.51,178641.0,32.3955,32.4044,32.3778,32.3955,178641.0
2023-07-19 15:15:00,36.52,36.52,36.49,36.49,98577.0,32.4044,32.4044,32.3778,32.3778,98577.0
2023-07-19 15:20:00,36.5,36.5,36.47,36.48,143594.0,32.3866,32.3866,32.36,32.3689,143594.0
2023-07-19 15:25:00,36.47,36.48,36.45,36.46,124403.0,32.36,32.3689,32.3423,32.3511,124403.0
2023-07-19 15:30:00,36.45,36.48,36.43,36.48,278901.0,32.3423,32.3689,32.3245,32.3689,278901.0
2023-07-19 15:35:00,36.48,36.5,36.45,36.49,133656.0,32.3689,32.3866,32.3423,32.3778,133656.0
2023-07-19 15:40:00,36.5,36.5,36.46,36.47,132761.0,32.3866,32.3866,32.3511,32.36,132761.0
2023-07-19 15:45:00,36.46,36.47,36.42,36.42,282613.0,32.3511,32.36,32.3157,32.3157,282613.0
2023-07-19 15:50:00,36.43,36.48,36.42,36.45,427203.0,32.3245,32.3689,32.3157,32.3423,427203.0
2023-07-19 15:55:00,36.45,36.48,36.43,36.43,826725.0,32.3423,32.3689,32.3245,32.3245,826725.0
2023-07-20 09:30:00,36.4,36.47,36.36,36.43,698700.0,32.2979,32.36,32.2624,32.3245,698700.0
2023-07-20 09:35:00,36.43,36.55,36.43,36.53,346332.0,32.3245,32.431,32.3245,32.4133,346332.0
2023-07-20 09:40:00,36.54,36.67,36.52,36.64,358627.0,32.4221,32.5375,32.4044,32.5109,358627.0
2023-07-20 09:45:00,36.65,36.71,36.59,36.64,258406.0,32.5197,32.573,32.4665,32.5109,258406.0
2023-07-20 09:50:00,36.63,36.66,36.52,36.52,312017.0,32.502,32.5286,32.4044,32.4044,312017.0
2023-07-20 09:55:00,36.52,36.55,36.43,36.47,403383.0,32.4044,32.431,32.3245,32.36,403383.0
2023-07-20 10:00:00,36.48,36.58,36.47,36.54,244592.0,32.3689,32.4576,32.36,32.4221,244592.0
2023-07-20 10:05:00,36.53,36.56,36.48,36.55,275931.0,32.4133,32.4399,32.3689,32.431,275931.0
2023-07-20 10:10:00,36.55,36.64,36.55,36.63,226948.0,32.431,32.5109,32.431,32.502,226948.0
2023-07-20 10:15:00,36.63,36.7,36.62,36.69,285339.0,32.502,32.5641,32.4931,32.5552,285339.0
2023-07-20 10:20:00,36.69,36.71,36.66,36.69,315897.0,32.5552,32.573,32.5286,32.5552,315897.0
2023-07-20 10:25:00,36.69,36.73,36.67,36.7,254970.0,32.5552,32.5907,32.5375,32.5641,254970.0
2023-07-20 10:30:00,36.7,36.78,36.68,36.77,235174.0,32.5641,32.6351,32.5464,32.6262,235174.0
2023-07-20 10:35:00,36.77,36.79,36.72,36.73,260095.0,32.6262,32.644,32.5818,32.5907,260095.0
2023-07-20 10:40:00,36.73,36.79,36.72,36.77,217086.0,32.5907,32.644,32.5818,32.6262,217086.0
2023-07-20 10:45:00,36.77,36.83,36.74,36.8,334556.0,32.6262,32.6794,32.5996,32.6528,334556.0
2023-07-20 10:50:00,36.8,36.84,36.79,36.82,283259.0,32.6528,32.6883,32.644,32.6706,283259.0
2023-07-20 10:55:00,36.82,36.91,36.82,36.91,300302.0,32.6706,32.7504,32.6706,32.7504,300302.0
2023-07-20 11:00:00,36.91,36.93,36.84,36.84,222910.0,32.7504,32.7682,32.6883,32.6883,222910.0
2023-07-20 11:05:00,36.84,36.85,36.79,36.83,150805.0,32.6883,32.6972,32.644,32.6794,150805.0
2023-07-20 11:10:00,36.83,36.83,36.79,36.82,172892.0,32.6794,32.6794,32.644,32.6706,172892.0
2023-07-20 11:15:00,36.82,36.83,36.77,36.77,151497.0,32.6706,32.6794,32.6262,32.6262,151497.0
2023-07-20 11:20:00,36.77,36.82,36.76,36.79,192390.0,32.6262,32.6706,32.6173,32.644,192390.0
2023-07-20 11:25:00,36.8,36.83,36.77,36.8,123824.0,32.6528,32.6794,32.6262,32.6528,123824.0
2023-07-20 11:30:00,36.81,36.85,36.79,36.85,275162.0,32.6617,32.6972,32.644,32.6972,275162.0
2023-07-20 11:35:00,36.85,36.9,36.83,36.87,190477.0,32.6972,32.7416,32.6794,32.7149,190477.0
2023-07-20 11:40:00,36.88,36.92,36.86,36.86,199523.0,32.7238,32.7593,32.7061,32.7061,199523.0
2023-07-20 11:45:00,36.86,36.91,36.85,36.89,265641.0,32.7061,32.7504,32.6972,32.7327,265641.0
2023-07-20 11:50:00,36.89,36.9,36.84,36.88,123106.0,32.7327,32.7416,32.6883,32.7238,123106.0
2023-07-20 11:55:00,36.89,36.92,36.86,36.91,265021.0,32.7327,32.7593,32.7061,32.7504,265021.0
2023-07-20 12:00:00,36.92,36.97,36.91,36.96,176684.0,32.7593,32.8037,32.7504,32.7948,176684.0
2023-07-20 12:05:00,36.95,37.0,36.92,36.98,191726.0,32.7859,32.8303,32.7593,32.8125,191726.0
2023-07-20 12:10:00,36.99,37.0,36.98,36.98,148285.0,32.8214,32.8303,32.8125,32.8125,148285.0
2023-07-20 12:15:00,36.98,37.07,36.96,37.06,324757.0,32.8125,32.8924,32.7948,32.8835,324757.0
2023-07-20 12:20:00,37.07,37.07,37.01,37.03,158068.0,32.8924,32.8924,32.8392,32.8569,158068.0
2023-07-20 12:25:00,37.03,37.05,37.0,37.04,159254.0,32.8569,32.8747,32.8303,32.8658,159254.0
2023-07-20 12:30:00,37.03,37.05,37.01,37.02,219777.0,32.8569,32.8747,32.8392,32.848,219777.0
2023-07-20 12:35:00,37.02,37.03,36.96,36.97,127436.0,32.848,32.8569,32.7948,32.8037,127436.0
2023-07-20 12:40:00,36.97,36.99,36.95,36.95,100428.0,32.8037,32.8214,32.7859,32.7859,100428.0
2023-07-20 12:45:00,36.96,37.03,36.95,37.03,145861.0,32.7948,32.8569,32.7859,32.8569,145861.0
2023-07-20 12:50:00,37.02,37.03,36.95,36.96,136616.0,32.848,32.8569,32.7859,32.7948,136616.0
2023-07-20 12:55:00,36.97,37.01,36.95,37.0,221913.0,32.8037,32.8392,32.7859,32.8303,221913.0
2023-07-20 13:00:00,37.0,37.01,36.96,36.97,86297.0,32.8303,32.8392,32.7948,32.8037,86297.0
2023-07-20 13:05:00,36.97,36.97,36.94,36.95,118517.0,32.8037,32.8037,32.7771,32.7859,118517.0
2023-07-20 13:10:00,36.95,36.97,36.93,36.95,120598.0,32.7859,32.8037,32.7682,32.7859,120598.0
2023-07-20 13:15:00,36.95,36.96,36.87,36.9,227042.0,32.7859,32.7948,32.7149,32.7416,227042.0
2023-07-20 13:20:00,36.91,36.91,36.87,36.89,113627.0,32.7504,32.7504,32.7149,32.7327,113627.0
2023-07-20 13:25:00,36.9,36.94,36.87,36.94,163992.0,32.7416,32.7771,32.7149,32.7771,163992.0
2023-07-20 13:30:00,36.94,36.95,36.92,36.94,147942.0,32.7771,32.7859,32.7593,32.7771,147942.0
2023-07-20 13:35:00,36.94,36.98,36.93,36.95,120159.0,32.7771,32.8125,32.7682,32.7859,120159.0
2023-07-20 13:40:00,36.95,36.96,36.92,36.94,166249.0,32.7859,32.7948,32.7593,32.7771,166249.0
2023-07-20 13:45:00,36.95,36.96,36.91,36.93,92982.0,32.7859,32.7948,32.7504,32.7682,92982.0
2023-07-20 13:50:00,36.93,36.94,36.9,36.91,53458.0,32.7682,32.7771,32.7416,32.7504,53458.0
2023-07-20 13:55:00,36.9,36.92,36.89,36.89,145716.0,32.7416,32.7593,32.7327,32.7327,145716.0
2023-07-20 14:00:00,36.89,36.92,36.87,36.91,96132.0,32.7327,32.7593,32.7149,32.7504,96132.0
2023-07-20 14:05:00,36.91,36.93,36.9,36.9,95836.0,32.7504,32.7682,32.7416,32.7416,95836.0
2023-07-20 14:10:00,36.9,36.91,36.85,36.86,154363.0,32.7416,32.7504,32.6972,32.7061,154363.0
2023-07-20 14:15:00,36.87,36.93,36.86,36.91,131279.0,32.7149,32.7682,32.7061,32.7504,131279.0
2023-07-20 14:20:00,36.91,36.91,36.88,36.9,140240.0,32.7504,32.7504,32.7238,32.7416,140240.0
2023-07-20 14:25:00,36.9,36.9,36.86,36.88,174889.0,32.7416,32.7416,32.7061,32.7238,174889.0
2023-07-20 14:30:00,36.88,36.93,36.87,36.91,136168.0,32.7238,32.7682,32.7149,32.7504,136168.0
2023-07-20 14:35:00,36.91,36.97,36.91,36.95,281433.0,32.7504,32.8037,32.7504,32.7859,281433.0
2023-07-20 14:40:00,36.95,36.96,36.92,36.96,111976.0,32.7859,32.7948,32.7593,32.7948,111976.0
2023-07-20 14:45:00,36.95,36.97,36.92,36.94,128356.0,32.7859,32.8037,32.7593,32.7771,128356.0
2023-07-20 14:50:00,36.94,36.96,36.92,36.95,142241.0,32.7771,32.7948,32.7593,32.7859,142241.0
2023-07-20 14:55:00,36.95,37.0,36.93,36.98,203640.0,32.7859,32.8303,32.7682,32.8125,203640.0
2023-07-20 15:00:00,36.99,37.0,36.96,36.97,176753.0,32.8214,32.8303,32.7948,32.8037,176753.0
2023-07-20 15:05:00,36.98,37.01,36.97,36.99,210360.0,32.8125,32.8392,32.8037,32.8214,210360.0
2023-07-20 15:10:00,36.99,37.01,36.96,37.0,188712.0,32.8214,32.8392,32.7948,32.8303,188712.0
2023-07-20 15:15:00,37.0,37.0,36.94,36.98,233946.0,32.8303,32.8303,32.7771,32.8125,233946.0
2023-07-20 15:20:00,36.98,36.98,36.91,36.91,167663.0,32.8125,32.8125,32.7504,32.7504,167663.0
2023-07-20 15:25:00,36.91,36.93,36.89,36.9,195480.0,32.7504,32.7682,32.7327,32.7416,195480.0
2023-07-20 15:30:00,36.9,36.91,36.83,36.84,301273.0,32.7416,32.7504,32.6794,32.6883,301273.0
2023-07-20 15:35:00,36.83,36.85,36.81,36.82,211590.0,32.6794,32.6972,32.6617,32.6706,211590.0
2023-07-20 15:40:00,36.82,36.83,36.8,36.8,254957.0,32.6706,32.6794,32.6528,32.6528,254957.0
2023-07-20 15:45:00,36.8,36.81,36.76,36.8,497102.0,32.6528,32.6617,32.6173,32.6528,497102.0
2023-07-20 15:50:00,36.79,36.8,36.76,36.77,538569.0,32.644,32.6528,32.6173,32.6262,538569.0
2023-07-20 15:55:00,36.77,36.79,36.75,36.77,1087178.0,32.6262,32.644,32.6085,32.6262,1087178.0
2023-07-21 09:30:00,36.8,36.98,36.79,36.9,911971.0,32.6528,32.8125,32.644,32.7416,911971.0
2023-07-21 09:35:00,36.9,37.07,36.87,37.01,201133.0,32.7416,32.8924,32.7149,32.8392,201133.0
2023-07-21 09:40:00,37.01,37.04,36.95,36.99,152953.0,32.8392,32.8658,32.7859,32.8214,152953.0
2023-07-21 09:45:00,36.98,37.0,36.9,36.94,353102.0,32.8125,32.8303,32.7416,32.7771,353102.0
2023-07-21 09:50:00,36.95,37.04,36.93,37.02,147674.0,32.7859,32.8658,32.7682,32.848,147674.0
2023-07-21 09:55:00,37.01,37.02,36.97,37.0,170849.0,32.8392,32.848,32.8037,32.8303,170849.0
2023-07-21 10:00:00,37.0,37.03,36.98,37.01,216542.0,32.8303,32.8569,32.8125,32.8392,216542.0
2023-07-21 10:05:00,37.01,37.04,36.95,36.98,142027.0,32.8392,32.8658,32.7859,32.8125,142027.0
2023-07-21 10:10:00,36.98,37.04,36.95,37.02,118586.0,32.8125,32.8658,32.7859,32.848,118586.0
2023-07-21 10:15:00,37.03,37.04,36.99,37.0,150557.0,32.8569,32.8658,32.8214,32.8303,150557.0
2023-07-21 10:20:00,37.0,37.04,36.98,37.03,131449.0,32.8303,32.8658,32.8125,32.8569,131449.0
2023-07-21 10:25:00,37.02,37.09,37.01,37.08,164078.0,32.848,32.9101,32.8392,32.9013,164078.0
2023-07-21 10:30:00,37.09,37.09,37.03,37.08,223012.0,32.9101,32.9101,32.8569,32.9013,223012.0
2023-07-21 10:35:00,37.07,37.13,37.05,37.11,299644.0,32.8924,32.9456,32.8747,32.9279,299644.0
2023-07-21 10:40:00,37.11,37.12,37.08,37.1,224800.0,32.9279,32.9368,32.9013,32.919,224800.0
2023-07-21 10:45:00,37.1,37.11,37.02,37.04,180608.0,32.919,32.9279,32.848,32.8658,180608.0
2023-07-21 10:50:00,37.04,37.11,37.03,37.09,129935.0,32.8658,32.9279,32.8569,32.9101,129935.0
2023-07-21 10:55:00,37.1,37.14,37.09,37.13,145590.0,32.919,32.9545,32.9101,32.9456,145590.0
2023-07-21 11:00:00,37.14,37.14,37.09,37.13,125175.0,32.9545,32.9545,32.9101,32.9456,125175.0
2023-07-21 11:05:00,37.12,37.14,37.1,37.12,137524.0,32.9368,32.9545,32.919,32.9368,137524.0
2023-07-21 11:10:00,37.12,37.15,37.11,37.14,217707.0,32.9368,32.9634,32.9279,32.9545,217707.0
2023-07-21 11:15:00,37.14,37.25,37.12,37.25,224436.0,32.9545,33.0521,32.9368,33.0521,224436.0
2023-07-21 11:20:00,37.24,37.25,37.22,37.25,202650.0,33.0432,33.0521,33.0255,33.0521,202650.0
2023-07-21 11:25:00,37.25,37.33,37.24,37.32,300489.0,33.0521,33.1231,33.0432,33.1142,300489.0
2023-07-21 11:30:00,37.31,37.34,37.26,37.32,195520.0,33.1054,33.132,33.061,33.1142,195520.0
2023-07-21 11:35:00,37.31,37.33,37.29,37.32,175913.0,33.1054,33.1231,33.0876,33.1142,175913.0
2023-07-21 11:40:00,37.31,37.34,37.28,37.29,202494.0,33.1054,33.132,33.0787,33.0876,202494.0
2023-07-21 11:45:00,37.29,37.35,37.28,37.29,294973.0,33.0876,33.1408,33.0787,33.0876,294973.0
2023-07-21 11:50:00,37.3,37.31,37.27,37.3,100898.0,33.0965,33.1054,33.0699,33.0965,100898.0
2023-07-21 11:55:00,37.3,37.33,37.3,37.3,72475.0,33.0965,33.1231,33.0965,33.0965,72475.0
2023-07-21 12:00:00,37.3,37.31,37.22,37.23,184692.0,33.0965,33.1054,33.0255,33.0344,184692.0
2023-07-21 12:05:00,37.22,37.27,37.21,37.25,285476.0,33.0255,33.0699,33.0166,33.0521,285476.0
2023-07-21 12:10:00,37.25,37.28,37.24,37.25,278859.0,33.0521,33.0787,33.0432,33.0521,278859.0
2023-07-21 12:15:00,37.26,37.34,37.25,37.33,246988.0,33.061,33.132,33.0521,33.1231,246988.0
2023-07-21 12:20:00,37.33,37.37,37.31,37.32,256910.0,33.1231,33.1586,33.1054,33.1142,256910.0
2023-07-21 12:25:00,37.32,37.39,37.31,37.35,185640.0,33.1142,33.1763,33.1054,33.1408,185640.0
2023-07-21 12:30:00,37.34,37.36,37.33,37.34,139394.0,33.132,33.1497,33.1231,33.132,139394.0
2023-07-21 12:35:00,37.33,37.35,37.32,37.35,97562.0,33.1231,33.1408,33.1142,33.1408,97562.0
2023-07-21 12:40:00,37.34,37.35,37.26,37.27,108875.0,33.132,33.1408,33.061,33.0699,108875.0
2023-07-21 12:45:00,37.27,37.28,37.23,37.25,129736.0,33.0699,33.0787,33.0344,33.0521,129736.0
2023-07-21 12:50:00,37.24,37.25,37.2,37.2,154700.0,33.0432,33.0521,33.0078,33.0078,154700.0
2023-07-21 12:55:00,37.2,37.22,37.18,37.2,107992.0,33.0078,33.0255,32.99,33.0078,107992.0
2023-07-21 13:00:00,37.2,37.22,37.17,37.22,133782.0,33.0078,33.0255,32.9811,33.0255,133782.0
2023-07-21 13:05:00,37.22,37.27,37.21,37.26,86883.0,33.0255,33.0699,33.0166,33.061,86883.0
2023-07-21 13:10:00,37.27,37.28,37.22,37.25,140051.0,33.0699,33.0787,33.0255,33.0521,140051.0
2023-07-21 13:15:00,37.25,37.3,37.24,37.3,114960.0,33.0521,33.0965,33.0432,33.0965,114960.0
2023-07-21 13:20:00,37.29,37.3,37.25,37.27,93358.0,33.0876,33.0965,33.0521,33.0699,93358.0
2023-07-21 13:25:00,37.27,37.27,37.22,37.23,228759.0,33.0699,33.0699,33.0255,33.0344,228759.0
2023-07-21 13:30:00,37.23,37.25,37.19,37.2,169914.0,33.0344,33.0521,32.9989,33.0078,169914.0
2023-07-21 13:35:00,37.2,37.22,37.17,37.18,352556.0,33.0078,33.0255,32.9811,32.99,352556.0
2023-07-21 13:40:00,37.18,37.26,37.17,37.26,262217.0,32.99,33.061,32.9811,33.061,262217.0
2023-07-21 13:45:00,37.26,37.26,37.22,37.24,123812.0,33.061,33.061,33.0255,33.0432,123812.0
2023-07-21 13:50:00,37.23,37.24,37.2,37.23,124759.0,33.0344,33.0432,33.0078,33.0344,124759.0
2023-07-21 13:55:00,37.24,37.3,37.23,37.29,100214.0,33.0432,33.0965,33.0344,33.0876,100214.0
2023-07-21 14:00:00,37.29,37.29,37.24,37.26,115254.0,33.0876,33.0876,33.0432,33.061,115254.0
2023-07-21 14:05:00,37.26,37.27,37.23,37.27,161862.0,33.061,33.0699,33.0344,33.0699,161862.0
2023-07-21 14:10:00,37.27,37.28,37.26,37.27,70133.0,33.0699,33.0787,33.061,33.0699,70133.0
2023-07-21 14:15:00,37.27,37.28,37.25,37.26,114779.0,33.0699,33.0787,33.0521,33.061,114779.0
2023-07-21 14:20:00,37.26,37.26,37.2,37.23,209480.0,33.061,33.061,33.0078,33.0344,209480.0
2023-07-21 14:25:00,37.22,37.25,37.22,37.25,79481.0,33.0255,33.0521,33.0255,33.0521,79481.0
2023-07-21 14:30:00,37.25,37.3,37.24,37.29,123151.0,33.0521,33.0965,33.0432,33.0876,123151.0
2023-07-21 14:35:00,37.3,37.3,37.28,37.3,68390.0,33.0965,33.0965,33.0787,33.0965,68390.0
2023-07-21 14:40:00,37.3,37.31,37.28,37.29,193584.0,33.0965,33.1054,33.0787,33.0876,193584.0
2023-07-21 14:45:00,37.3,37.35,37.29,37.35,177385.0,33.0965,33.1408,33.0876,33.1408,177385.0
2023-07-21 14:50:00,37.34,37.37,37.34,37.36,107328.0,33.132,33.1586,33.132,33.1497,107328.0
2023-07-21 14:55:00,37.36,37.37,37.34,37.37,114630.0,33.1497,33.1586,33.132,33.1586,114630.0
2023-07-21 15:00:00,37.36,37.39,37.36,37.36,276130.0,33.1497,33.1763,33.1497,33.1497,276130.0
2023-07-21 15:05:00,37.37,37.38,37.31,37.32,148307.0,33.1586,33.1675,33.1054,33.1142,148307.0
2023-07-21 15:10:00,37.33,37.36,37.31,37.33,192785.0,33.1231,33.1497,33.1054,33.1231,192785.0
2023-07-21 15:15:00,37.33,37.35,37.31,37.34,121289.0,33.1231,33.1408,33.1054,33.132,121289.0
2023-07-21 15:20:00,37.34,37.35,37.31,37.31,174966.0,33.132,33.1408,33.1054,33.1054,174966.0
2023-07-21 15:25:00,37.32,37.34,37.28,37.34,185898.0,33.1142,33.132,33.0787,33.132,185898.0
2023-07-21 15:30:00,37.33,37.35,37.32,37.32,160940.0,33.1231,33.1408,33.1142,33.1142,160940.0
2023-07-21 15:35:00,37.32,37.34,37.3,37.34,185705.0,33.1142,33.132,33.0965,33.132,185705.0
2023-07-21 15:40:00,37.34,37.38,37.33,37.34,257540.0,33.132,33.1675,33.1231,33.132,257540.0
2023-07-21 15:45:00,37.34,37.36,37.3,37.33,461864.0,33.132,33.1497,33.0965,33.1231,461864.0
2023-07-21 15:50:00,37.33,37.43,37.31,37.41,588506.0,33.1231,33.2118,33.1054,33.1941,588506.0
2023-07-21 15:55:00,37.41,37.42,37.35,37.4,1614204.0,33.1941,33.203,33.1408,33.1852,1614204.0
2023-07-24 09:30:00,37.41,37.52,37.37,37.51,712449.0,33.1941,33.2917,33.1586,33.2828,712449.0
2023-07-24 09:35:00,37.52,37.62,37.49,37.62,282820.0,33.2917,33.3804,33.2651,33.3804,282820.0
2023-07-24 09:40:00,37.62,37.69,37.6,37.66,262952.0,33.3804,33.4425,33.3627,33.4159,262952.0
2023-07-24 09:45:00,37.65,37.73,37.64,37.69,354890.0,33.407,33.478,33.3982,33.4425,354890.0
2023-07-24 09:50:00,37.69,37.78,37.68,37.77,297480.0,33.4425,33.5224,33.4337,33.5135,297480.0
2023-07-24 09:55:00,37.77,37.8,37.72,37.75,257255.0,33.5135,33.5401,33.4691,33.4958,257255.0
2023-07-24 10:00:00,37.75,37.79,37.73,37.77,304421.0,33.4958,33.5313,33.478,33.5135,304421.0
2023-07-24 10:05:00,37.77,37.79,37.73,37.79,313509.0,33.5135,33.5313,33.478,33.5313,313509.0
2023-07-24 10:10:00,37.79,37.79,37.73,37.75,214954.0,33.5313,33.5313,33.478,33.4958,214954.0
2023-07-24 10:15:00,37.75,37.78,37.73,37.76,236538.0,33.4958,33.5224,33.478,33.5046,236538.0
2023-07-24 10:20:00,37.77,37.77,37.7,37.72,191956.0,33.5135,33.5135,33.4514,33.4691,191956.0
2023-07-24 10:25:00,37.72,37.72,37.65,37.66,228860.0,33.4691,33.4691,33.407,33.4159,228860.0
2023-07-24 10:30:00,37.66,37.69,37.64,37.65,195366.0,33.4159,33.4425,33.3982,33.407,195366.0
2023-07-24 10:35:00,37.65,37.66,37.61,37.63,206743.0,33.407,33.4159,33.3715,33.3893,206743.0
2023-07-24 10:40:00,37.64,37.71,37.63,37.69,437089.0,33.3982,33.4603,33.3893,33.4425,437089.0
2023-07-24 10:45:00,37.69,37.76,37.68,37.74,240056.0,33.4425,33.5046,33.4337,33.4869,240056.0
2023-07-24 10:50:00,37.75,37.75,37.66,37.66,150976.0,33.4958,33.4958,33.4159,33.4159,150976.0
2023-07-24 10:55:00,37.66,37.67,37.61,37.65,114192.0,33.4159,33.4248,33.3715,33.407,114192.0
2023-07-24 11:00:00,37.64,37.65,37.54,37.57,192720.0,33.3982,33.407,33.3094,33.3361,192720.0
2023-07-24 11:05:00,37.58,37.61,37.55,37.57,148015.0,33.3449,33.3715,33.3183,33.3361,148015.0
2023-07-24 11:10:00,37.56,37.57,37.52,37.52,198849.0,33.3272,33.3361,33.2917,33.2917,198849.0
2023-07-24 11:15:00,37.52,37.59,37.51,37.59,297746.0,33.2917,33.3538,33.2828,33.3538,297746.0
2023-07-24 11:20:00,37.59,37.65,37.58,37.62,176092.0,33.3538,33.407,33.3449,33.3804,176092.0
2023-07-24 11:25:00,37.62,37.66,37.61,37.64,163875.0,33.3804,33.4159,33.3715,33.3982,163875.0
2023-07-24 11:30:00,37.64,37.65,37.62,37.63,211673.0,33.3982,33.407,33.3804,33.3893,211673.0
2023-07-24 11:35:00,37.63,37.73,37.62,37.68,188155.0,33.3893,33.478,33.3804,33.4337,188155.0
2023-07-24 11:40:00,37.69,37.72,37.65,37.65,106866.0,33.4425,33.4691,33.407,33.407,106866.0
2023-07-24 11:45:00,37.66,37.7,37.64,37.69,245117.0,33.4159,33.4514,33.3982,33.4425,245117.0
2023-07-24 11:50:00,37.69,37.69,37.66,37.66,108779.0,33.4425,33.4425,33.4159,33.4159,108779.0
2023-07-24 11:55:00,37.66,37.67,37.64,37.66,110946.0,33.4159,33.4248,33.3982,33.4159,110946.0
2023-07-24 12:00:00,37.65,37.67,37.61,37.62,147559.0,33.407,33.4248,33.3715,33.3804,147559.0
2023-07-24 12:05:00,37.62,37.63,37.58,37.62,128252.0,33.3804,33.3893,33.3449,33.3804,128252.0
2023-07-24 12:10:00,37.62,37.63,37.59,37.61,129199.0,33.3804,33.3893,33.3538,33.3715,129199.0
2023-07-24 12:15:00,37.61,37.62,37.58,37.6,86378.0,33.3715,33.3804,33.3449,33.3627,86378.0
2023-07-24 12:20:00,37.6,37.62,37.59,37.62,87276.0,33.3627,33.3804,33.3538,33.3804,87276.0
2023-07-24 12:25:00,37.62,37.64,37.61,37.62,80112.0,33.3804,33.3982,33.3715,33.3804,80112.0
2023-07-24 12:30:00,37.63,37.66,37.62,37.66,118043.0,33.3893,33.4159,33.3804,33.4159,118043.0
2023-07-24 12:35:00,37.66,37.66,37.64,37.66,60648.0,33.4159,33.4159,33.3982,33.4159,60648.0
2023-07-24 12:40:00,37.66,37.66,37.64,37.66,57891.0,33.4159,33.4159,33.3982,33.4159,57891.0
2023-07-24 12:45:00,37.66,37.66,37.64,37.65,40053.0,33.4159,33.4159,33.3982,33.407,40053.0
2023-07-24 12:50:00,37.65,37.67,37.64,37.65,61325.0,33.407,33.4248,33.3982,33.407,61325.0
2023-07-24 12:55:00,37.66,37.68,37.65,37.66,100975.0,33.4159,33.4337,33.407,33.4159,100975.0
2023-07-24 13:00:00,37.66,37.68,37.65,37.66,71764.0,33.4159,33.4337,33.407,33.4159,71764.0
2023-07-24 13:05:00,37.66,37.66,37.61,37.62,69104.0,33.4159,33.4159,33.3715,33.3804,69104.0
2023-07-24 13:10:00,37.63,37.64,37.61,37.63,113834.0,33.3893,33.3982,33.3715,33.3893,113834.0
2023-07-24 13:15:00,37.62,37.63,37.58,37.61,127113.0,33.3804,33.3893,33.3449,33.3715,127113.0
2023-07-24 13:20:00,37.61,37.61,37.58,37.59,69141.0,33.3715,33.3715,33.3449,33.3538,69141.0
2023-07-24 13:25:00,37.59,37.62,37.59,37.62,96991.0,33.3538,33.3804,33.3538,33.3804,96991.0
2023-07-24 13:30:00,37.62,37.62,37.59,37.61,73866.0,33.3804,33.3804,33.3538,33.3715,73866.0
2023-07-24 13:35:00,37.61,37.63,37.6,37.63,115409.0,33.3715,33.3893,33.3627,33.3893,115409.0
2023-07-24 13:40:00,37.63,37.63,37.6,37.6,111080.0,33.3893,33.3893,33.3627,33.3627,111080.0
2023-07-24 13:45:00,37.61,37.62,37.57,37.59,138810.0,33.3715,33.3804,33.3361,33.3538,138810.0
2023-07-24 13:50:00,37.59,37.6,37.56,37.59,125851.0,33.3538,33.3627,33.3272,33.3538,125851.0
2023-07-24 13:55:00,37.59,37.62,37.58,37.62,69818.0,33.3538,33.3804,33.3449,33.3804,69818.0
2023-07-24 14:00:00,37.62,37.65,37.62,37.63,145439.0,33.3804,33.407,33.3804,33.3893,145439.0
2023-07-24 14:05:00,37.62,37.64,37.62,37.64,62507.0,33.3804,33.3982,33.3804,33.3982,62507.0
2023-07-24 14:10:00,37.64,37.66,37.63,37.65,138298.0,33.3982,33.4159,33.3893,33.407,138298.0
2023-07-24 14:15:00,37.65,37.65,37.62,37.62,96500.0,33.407,33.407,33.3804,33.3804,96500.0
2023-07-24 14:20:00,37.63,37.65,37.61,37.64,122547.0,33.3893,33.407,33.3715,33.3982,122547.0
2023-07-24 14:25:00,37.65,37.65,37.62,37.63,53542.0,33.407,33.407,33.3804,33.3893,53542.0
2023-07-24 14:30:00,37.62,37.63,37.61,37.62,146157.0,33.3804,33.3893,33.3715,33.3804,146157.0
2023-07-24 14:35:00,37.63,37.65,37.62,37.64,89470.0,33.3893,33.407,33.3804,33.3982,89470.0
2023-07-24 14:40:00,37.64,37.64,37.6,37.62,132703.0,33.3982,33.3982,33.3627,33.3804,132703.0
2023-07-24 14:45:00,37.63,37.64,37.62,37.64,73481.0,33.3893,33.3982,33.3804,33.3982,73481.0
2023-07-24 14:50:00,37.64,37.64,37.6,37.6,112533.0,33.3982,33.3982,33.3627,33.3627,112533.0
2023-07-24 14:55:00,37.61,37.62,37.6,37.61,55931.0,33.3715,33.3804,33.3627,33.3715,55931.0
2023-07-24 15:00:00,37.62,37.62,37.57,37.58,170710.0,33.3804,33.3804,33.3361,33.3449,170710.0
2023-07-24 15:05:00,37.58,37.58,37.55,37.55,145944.0,33.3449,33.3449,33.3183,33.3183,145944.0
2023-07-24 15:10:00,37.55,37.58,37.55,37.55,154475.0,33.3183,33.3449,33.3183,33.3183,154475.0
2023-07-24 15:15:00,37.55,37.57,37.54,37.55,91207.0,33.3183,33.3361,33.3094,33.3183,91207.0
2023-07-24 15:20:00,37.54,37.55,37.52,37.52,108358.0,33.3094,33.3183,33.2917,33.2917,108358.0
2023-07-24 15:25:00,37.52,37.52,37.49,37.49,172154.0,33.2917,33.2917,33.2651,33.2651,172154.0
2023-07-24 15:30:00,37.5,37.51,37.47,37.48,272807.0,33.2739,33.2828,33.2473,33.2562,272807.0
2023-07-24 15:35:00,37.47,37.51,37.47,37.5,159955.0,33.2473,33.2828,33.2473,33.2739,159955.0
2023-07-24 15:40:00,37.49,37.53,37.48,37.53,201864.0,33.2651,33.3006,33.2562,33.3006,201864.0
2023-07-24 15:45:00,37.53,37.56,37.5,37.5,424803.0,33.3006,33.3272,33.2739,33.2739,424803.0
2023-07-24 15:50:00,37.51,37.53,37.49,37.52,380195.0,33.2828,33.3006,33.2651,33.2917,380195.0
2023-07-24 15:55:00,37.52,37.57,37.49,37.51,985349.0,33.2917,33.3361,33.2651,33.2828,985349.0
2023-07-25 09:30:00,37.4,37.48,37.28,37.44,826390.0,33.1852,33.2562,33.0787,33.2207,826390.0
2023-07-25 09:35:00,37.44,37.5,37.43,37.5,342930.0,33.2207,33.2739,33.2118,33.2739,342930.0
2023-07-25 09:40:00,37.5,37.5,37.41,37.45,258286.0,33.2739,33.2739,33.1941,33.2296,258286.0
2023-07-25 09:45:00,37.44,37.46,37.38,37.41,235102.0,33.2207,33.2385,33.1675,33.1941,235102.0
2023-07-25 09:50:00,37.4,37.43,37.36,37.4,223346.0,33.1852,33.2118,33.1497,33.1852,223346.0
2023-07-25 09:55:00,37.4,37.49,37.4,37.47,220193.0,33.1852,33.2651,33.1852,33.2473,220193.0
2023-07-25 10:00:00,37.47,37.53,37.44,37.53,311288.0,33.2473,33.3006,33.2207,33.3006,311288.0
2023-07-25 10:05:00,37.52,37.63,37.5,37.61,261104.0,33.2917,33.3893,33.2739,33.3715,261104.0
2023-07-25 10:10:00,37.61,37.61,37.53,37.56,171277.0,33.3715,33.3715,33.3006,33.3272,171277.0
2023-07-25 10:15:00,37.56,37.66,37.56,37.66,142800.0,33.3272,33.4159,33.3272,33.4159,142800.0
2023-07-25 10:20:00,37.66,37.66,37.6,37.6,137505.0,33.4159,33.4159,33.3627,33.3627,137505.0
2023-07-25 10:25:00,37.6,37.65,37.59,37.64,152321.0,33.3627,33.407,33.3538,33.3982,152321.0
2023-07-25 10:30:00,37.64,37.7,37.61,37.62,272043.0,33.3982,33.4514,33.3715,33.3804,272043.0
2023-07-25 10:35:00,37.62,37.66,37.6,37.64,171086.0,33.3804,33.4159,33.3627,33.3982,171086.0
2023-07-25 10:40:00,37.64,37.7,37.61,37.7,124207.0,33.3982,33.4514,33.3715,33.4514,124207.0
2023-07-25 10:45:00,37.7,37.72,37.67,37.69,207072.0,33.4514,33.4691,33.4248,33.4425,207072.0
2023-07-25 10:50:00,37.69,37.69,37.66,37.67,132973.0,33.4425,33.4425,33.4159,33.4248,132973.0
2023-07-25 10:55:00,37.68,37.69,37.66,37.66,125125.0,33.4337,33.4425,33.4159,33.4159,125125.0
2023-07-25 11:00:00,37.66,37.68,37.56,37.56,262371.0,33.4159,33.4337,33.3272,33.3272,262371.0
2023-07-25 11:05:00,37.55,37.56,37.52,37.53,102230.0,33.3183,33.3272,33.2917,33.3006,102230.0
2023-07-25 11:10:00,37.53,37.53,37.48,37.48,118209.0,33.3006,33.3006,33.2562,33.2562,118209.0
2023-07-25 11:15:00,37.49,37.49,37.43,37.45,135129.0,33.2651,33.2651,33.2118,33.2296,135129.0
2023-07-25 11:20:00,37.44,37.48,37.44,37.46,123333.0,33.2207,33.2562,33.2207,33.2385,123333.0
2023-07-25 11:25:00,37.47,37.47,37.41,37.43,163440.0,33.2473,33.2473,33.1941,33.2118,163440.0
2023-07-25 11:30:00,37.44,37.44,37.37,37.4,219788.0,33.2207,33.2207,33.1586,33.1852,219788.0
2023-07-25 11:35:00,37.4,37.43,37.39,37.41,103543.0,33.1852,33.2118,33.1763,33.1941,103543.0
2023-07-25 11:40:00,37.41,37.46,37.4,37.44,236123.0,33.1941,33.2385,33.1852,33.2207,236123.0
2023-07-25 11:45:00,37.45,37.46,37.42,37.44,133097.0,33.2296,33.2385,33.203,33.2207,133097.0
2023-07-25 11:50:00,37.44,37.44,37.41,37.44,114076.0,33.2207,33.2207,33.1941,33.2207,114076.0
2023-07-25 11:55:00,37.43,37.46,37.36,37.38,234954.0,33.2118,33.2385,33.1497,33.1675,234954.0
2023-07-25 12:00:00,37.38,37.42,37.36,37.4,136285.0,33.1675,33.203,33.1497,33.1852,136285.0
2023-07-25 12:05:00,37.4,37.4,37.35,37.38,169732.0,33.1852,33.1852,33.1408,33.1675,169732.0
2023-07-25 12:10:00,37.38,37.46,37.36,37.42,155871.0,33.1675,33.2385,33.1497,33.203,155871.0
2023-07-25 12:15:00,37.42,37.45,37.42,37.44,162356.0,33.203,33.2296,33.203,33.2207,162356.0
2023-07-25 12:20:00,37.44,37.45,37.39,37.41,201351.0,33.2207,33.2296,33.1763,33.1941,201351.0
2023-07-25 12:25:00,37.4,37.42,37.37,37.37,144548.0,33.1852,33.203,33.1586,33.1586,144548.0
2023-07-25 12:30:00,37.37,37.39,37.36,37.38,105204.0,33.1586,33.1763,33.1497,33.1675,105204.0
2023-07-25 12:35:00,37.37,37.39,37.35,37.36,157033.0,33.1586,33.1763,33.1408,33.1497,157033.0
2023-07-25 12:40:00,37.36,37.37,37.33,37.34,149750.0,33.1497,33.1586,33.1231,33.132,149750.0
2023-07-25 12:45:00,37.33,37.35,37.31,37.32,123398.0,33.1231,33.1408,33.1054,33.1142,123398.0
2023-07-25 12:50:00,37.31,37.34,37.31,37.34,212336.0,33.1054,33.132,33.1054,33.132,212336.0
2023-07-25 12:55:00,37.33,37.35,37.33,37.33,109059.0,33.1231,33.1408,33.1231,33.1231,109059.0
2023-07-25 13:00:00,37.34,37.36,37.33,37.34,127167.0,33.132,33.1497,33.1231,33.132,127167.0
2023-07-25 13:05:00,37.34,37.35,37.32,37.34,172593.0,33.132,33.1408,33.1142,33.132,172593.0
2023-07-25 13:10:00,37.33,37.35,37.33,37.34,99458.0,33.1231,33.1408,33.1231,33.132,99458.0
2023-07-25 13:15:00,37.34,37.35,37.33,37.34,102552.0,33.132,33.1408,33.1231,33.132,102552.0
2023-07-25 13:20:00,37.34,37.35,37.34,37.34,67319.0,33.132,33.1408,33.132,33.132,67319.0
2023-07-25 13:25:00,37.34,37.35,37.33,37.34,120571.0,33.132,33.1408,33.1231,33.132,120571.0
2023-07-25 13:30:00,37.34,37.35,37.33,37.34,126811.0,33.132,33.1408,33.1231,33.132,126811.0
2023-07-25 13:35:00,37.34,37.39,37.34,37.36,101098.0,33.132,33.1763,33.132,33.1497,101098.0
2023-07-25 13:40:00,37.36,37.39,37.35,37.38,76888.0,33.1497,33.1763,33.1408,33.1675,76888.0
2023-07-25 13:45:00,37.37,37.38,37.33,37.33,167892.0,33.1586,33.1675,33.1231,33.1231,167892.0
2023-07-25 13:50:00,37.33,37.34,37.32,37.33,267663.0,33.1231,33.132,33.1142,33.1231,267663.0
2023-07-25 13:55:00,37.33,37.34,37.32,37.34,87438.0,33.1231,33.132,33.1142,33.132,87438.0
2023-07-25 14:00:00,37.34,37.34,37.32,37.34,83411.0,33.132,33.132,33.1142,33.132,83411.0
2023-07-25 14:05:00,37.34,37.36,37.33,37.36,80249.0,33.132,33.1497,33.1231,33.1497,80249.0
2023-07-25 14:10:00,37.36,37.38,37.35,37.37,103075.0,33.1497,33.1675,33.1408,33.1586,103075.0
2023-07-25 14:15:00,37.37,37.37,37.32,37.33,88205.0,33.1586,33.1586,33.1142,33.1231,88205.0
2023-07-25 14:20:00,37.33,37.37,37.33,37.36,119932.0,33.1231,33.1586,33.1231,33.1497,119932.0
2023-07-25 14:25:00,37.36,37.37,37.33,37.33,73267.0,33.1497,33.1586,33.1231,33.1231,73267.0
2023-07-25 14:30:00,37.33,37.37,37.33,37.33,114556.0,33.1231,33.1586,33.1231,33.1231,114556.0
2023-07-25 14:35:00,37.34,37.35,37.32,37.34,98718.0,33.132,33.1408,33.1142,33.132,98718.0
2023-07-25 14:40:00,37.34,37.34,37.32,37.32,182097.0,33.132,33.132,33.1142,33.1142,182097.0
2023-07-25 14:45:00,37.33,37.33,37.32,37.32,122326.0,33.1231,33.1231,33.1142,33.1142,122326.0
2023-07-25 14:50:00,37.32,37.33,37.27,37.31,355721.0,33.1142,33.1231,33.0699,33.1054,355721.0
2023-07-25 14:55:00,37.32,37.32,37.28,37.29,119928.0,33.1142,33.1142,33.0787,33.0876,119928.0
2023-07-25 15:00:00,37.3,37.34,37.29,37.3,173721.0,33.0965,33.132,33.0876,33.0965,173721.0
2023-07-25 15:05:00,37.3,37.3,37.26,37.27,163980.0,33.0965,33.0965,33.061,33.0699,163980.0
2023-07-25 15:10:00,37.28,37.29,37.26,37.28,166659.0,33.0787,33.0876,33.061,33.0787,166659.0
2023-07-25 15:15:00,37.27,37.29,37.23,37.23,205622.0,33.0699,33.0876,33.0344,33.0344,205622.0
2023-07-25 15:20:00,37.23,37.24,37.18,37.19,313746.0,33.0344,33.0432,32.99,32.9989,313746.0
2023-07-25 15:25:00,37.18,37.22,37.18,37.18,234836.0,32.99,33.0255,32.99,32.99,234836.0
2023-07-25 15:30:00,37.18,37.19,37.14,37.15,280775.0,32.99,32.9989,32.9545,32.9634,280775.0
2023-07-25 15:35:00,37.15,37.16,37.11,37.11,287856.0,32.9634,32.9723,32.9279,32.9279,287856.0
2023-07-25 15:40:00,37.11,37.13,37.09,37.11,341000.0,32.9279,32.9456,32.9101,32.9279,341000.0
2023-07-25 15:45:00,37.11,37.11,37.05,37.08,521564.0,32.9279,32.9279,32.8747,32.9013,521564.0
2023-07-25 15:50:00,37.07,37.11,37.05,37.09,529256.0,32.8924,32.9279,32.8747,32.9101,529256.0
2023-07-25 15:55:00,37.09,37.12,37.04,37.06,1171604.0,32.9101,32.9368,32.8658,32.8835,1171604.0
2023-07-26 09:30:00,36.87,37.05,36.76,37.0,672719.0,32.7149,32.8747,32.6173,32.8303,672719.0
2023-07-26 09:35:00,37.01,37.1,36.97,37.05,182244.0,32.8392,32.919,32.8037,32.8747,182244.0
2023-07-26 09:40:00,37.05,37.1,36.98,36.98,160455.0,32.8747,32.919,32.8125,32.8125,160455.0
2023-07-26 09:45:00,36.98,37.0,36.93,36.95,210388.0,32.8125,32.8303,32.7682,32.7859,210388.0
2023-07-26 09:50:00,36.95,36.97,36.9,36.95,334116.0,32.7859,32.8037,32.7416,32.7859,334116.0
2023-07-26 09:55:00,36.95,36.95,36.89,36.93,208297.0,32.7859,32.7859,32.7327,32.7682,208297.0
2023-07-26 10:00:00,36.93,36.96,36.87,36.95,304471.0,32.7682,32.7948,32.7149,32.7859,304471.0
2023-07-26 10:05:00,36.95,37.0,36.91,36.98,177681.0,32.7859,32.8303,32.7504,32.8125,177681.0
2023-07-26 10:10:00,36.98,37.03,36.97,36.98,163355.0,32.8125,32.8569,32.8037,32.8125,163355.0
2023-07-26 10:15:00,36.98,37.05,36.98,37.04,173660.0,32.8125,32.8747,32.8125,32.8658,173660.0
2023-07-26 10:20:00,37.04,37.1,37.03,37.07,207521.0,32.8658,32.919,32.8569,32.8924,207521.0
2023-07-26 10:25:00,37.07,37.12,37.06,37.11,189694.0,32.8924,32.9368,32.8835,32.9279,189694.0
2023-07-26 10:30:00,37.11,37.15,37.1,37.1,191803.0,32.9279,32.9634,32.919,32.919,191803.0
2023-07-26 10:35:00,37.1,37.15,37.1,37.15,177281.0,32.919,32.9634,32.919,32.9634,177281.0
2023-07-26 10:40:00,37.14,37.16,37.03,37.04,182611.0,32.9545,32.9723,32.8569,32.8658,182611.0
2023-07-26 10:45:00,37.04,37.16,37.03,37.14,178829.0,32.8658,32.9723,32.8569,32.9545,178829.0
2023-07-26 10:50:00,37.15,37.19,37.11,37.17,226553.0,32.9634,32.9989,32.9279,32.9811,226553.0
2023-07-26 10:55:00,37.18,37.23,37.16,37.21,193704.0,32.99,33.0344,32.9723,33.0166,193704.0
2023-07-26 11:00:00,37.22,37.25,37.2,37.2,186818.0,33.0255,33.0521,33.0078,33.0078,186818.0
2023-07-26 11:05:00,37.2,37.21,37.11,37.16,158293.0,33.0078,33.0166,32.9279,32.9723,158293.0
2023-07-26 11:10:00,37.16,37.22,37.16,37.2,196512.0,32.9723,33.0255,32.9723,33.0078,196512.0
2023-07-26 11:15:00,37.19,37.21,37.15,37.16,219295.0,32.9989,33.0166,32.9634,32.9723,219295.0
2023-07-26 11:20:00,37.16,37.19,37.14,37.16,146103.0,32.9723,32.9989,32.9545,32.9723,146103.0
2023-07-26 11:25:00,37.16,37.19,37.16,37.18,130712.0,32.9723,32.9989,32.9723,32.99,130712.0
2023-07-26 11:30:00,37.18,37.18,37.15,37.16,139129.0,32.99,32.99,32.9634,32.9723,139129.0
2023-07-26 11:35:00,37.16,37.18,37.14,37.15,158988.0,32.9723,32.99,32.9545,32.9634,158988.0
2023-07-26 11:40:00,37.15,37.2,37.14,37.15,122699.0,32.9634,33.0078,32.9545,32.9634,122699.0
2023-07-26 11:45:00,37.14,37.16,37.12,37.13,92293.0,32.9545,32.9723,32.9368,32.9456,92293.0
2023-07-26 11:50:00,37.13,37.14,37.1,37.11,83290.0,32.9456,32.9545,32.919,32.9279,83290.0
2023-07-26 11:55:00,37.11,37.12,37.1,37.12,161770.0,32.9279,32.9368,32.919,32.9368,161770.0
2023-07-26 12:00:00,37.12,37.13,37.11,37.12,91222.0,32.9368,32.9456,32.9279,32.9368,91222.0
2023-07-26 12:05:00,37.12,37.12,37.1,37.11,43691.0,32.9368,32.9368,32.919,32.9279,43691.0
2023-07-26 12:10:00,37.1,37.12,37.08,37.09,102983.0,32.919,32.9368,32.9013,32.9101,102983.0
2023-07-26 12:15:00,37.09,37.2,37.08,37.17,244261.0,32.9101,33.0078,32.9013,32.9811,244261.0
2023-07-26 12:20:00,37.17,37.24,37.17,37.23,220035.0,32.9811,33.0432,32.9811,33.0344,220035.0
2023-07-26 12:25:00,37.23,37.25,37.21,37.23,128329.0,33.0344,33.0521,33.0166,33.0344,128329.0
2023-07-26 12:30:00,37.23,37.25,37.22,37.23,134714.0,33.0344,33.0521,33.0255,33.0344,134714.0
2023-07-26 12:35:00,37.23,37.24,37.22,37.23,43073.0,33.0344,33.0432,33.0255,33.0344,43073.0
2023-07-26 12:40:00,37.22,37.28,37.21,37.27,231227.0,33.0255,33.0787,33.0166,33.0699,231227.0
2023-07-26 12:45:00,37.27,37.28,37.25,37.27,86568.0,33.0699,33.0787,33.0521,33.0699,86568.0
2023-07-26 12:50:00,37.26,37.28,37.24,37.25,94712.0,33.061,33.0787,33.0432,33.0521,94712.0
2023-07-26 12:55:00,37.25,37.28,37.24,37.25,125966.0,33.0521,33.0787,33.0432,33.0521,125966.0
2023-07-26 13:00:00,37.25,37.26,37.2,37.21,98431.0,33.0521,33.061,33.0078,33.0166,98431.0
2023-07-26 13:05:00,37.21,37.22,37.2,37.2,101314.0,33.0166,33.0255,33.0078,33.0078,101314.0
2023-07-26 13:10:00,37.2,37.21,37.18,37.19,98005.0,33.0078,33.0166,32.99,32.9989,98005.0
2023-07-26 13:15:00,37.19,37.21,37.18,37.18,96703.0,32.9989,33.0166,32.99,32.99,96703.0
2023-07-26 13:20:00,37.18,37.22,37.18,37.2,177393.0,32.99,33.0255,32.99,33.0078,177393.0
2023-07-26 13:25:00,37.2,37.21,37.15,37.18,115744.0,33.0078,33.0166,32.9634,32.99,115744.0
2023-07-26 13:30:00,37.17,37.18,37.13,37.13,124207.0,32.9811,32.99,32.9456,32.9456,124207.0
2023-07-26 13:35:00,37.14,37.17,37.13,37.17,100940.0,32.9545,32.9811,32.9456,32.9811,100940.0
2023-07-26 13:40:00,37.16,37.2,37.16,37.19,84346.0,32.9723,33.0078,32.9723,32.9989,84346.0
2023-07-26 13:45:00,37.19,37.2,37.19,37.2,71277.0,32.9989,33.0078,32.9989,33.0078,71277.0
2023-07-26 13:50:00,37.19,37.2,37.19,37.2,87470.0,32.9989,33.0078,32.9989,33.0078,87470.0
2023-07-26 13:55:00,37.2,37.2,37.17,37.17,87267.0,33.0078,33.0078,32.9811,32.9811,87267.0
2023-07-26 14:00:00,37.17,37.2,37.16,37.19,129614.0,32.9811,33.0078,32.9723,32.9989,129614.0
2023-07-26 14:05:00,37.19,37.21,37.17,37.2,82388.0,32.9989,33.0166,32.9811,33.0078,82388.0
2023-07-26 14:10:00,37.2,37.21,37.19,37.2,195206.0,33.0078,33.0166,32.9989,33.0078,195206.0
2023-07-26 14:15:00,37.2,37.25,37.19,37.25,218908.0,33.0078,33.0521,32.9989,33.0521,218908.0
2023-07-26 14:20:00,37.25,37.26,37.22,37.23,117943.0,33.0521,33.061,33.0255,33.0344,117943.0
2023-07-26 14:25:00,37.22,37.24,37.19,37.23,172895.0,33.0255,33.0432,32.9989,33.0344,172895.0
2023-07-26 14:30:00,37.23,37.23,37.19,37.2,170814.0,33.0344,33.0344,32.9989,33.0078,170814.0
2023-07-26 14:35:00,37.2,37.28,37.2,37.28,204703.0,33.0078,33.0787,33.0078,33.0787,204703.0
2023-07-26 14:40:00,37.27,37.3,37.26,37.3,203247.0,33.0699,33.0965,33.061,33.0965,203247.0
2023-07-26 14:45:00,37.29,37.35,37.29,37.34,150310.0,33.0876,33.1408,33.0876,33.132,150310.0
2023-07-26 14:50:00,37.33,37.34,37.31,37.33,175329.0,33.1231,33.132,33.1054,33.1231,175329.0
2023-07-26 14:55:00,37.32,37.33,37.26,37.29,251255.0,33.1142,33.1231,33.061,33.0876,251255.0
2023-07-26 15:00:00,37.3,37.3,37.23,37.25,176073.0,33.0965,33.0965,33.0344,33.0521,176073.0
2023-07-26 15:05:00,37.25,37.25,37.13,37.15,287466.0,33.0521,33.0521,32.9456,32.9634,287466.0
2023-07-26 15:10:00,37.15,37.15,37.11,37.11,277798.0,32.9634,32.9634,32.9279,32.9279,277798.0
2023-07-26 15:15:00,37.11,37.15,37.1,37.14,257982.0,32.9279,32.9634,32.919,32.9545,257982.0
2023-07-26 15:20:00,37.14,37.16,37.13,37.14,213220.0,32.9545,32.9723,32.9456,32.9545,213220.0
2023-07-26 15:25:00,37.14,37.16,37.13,37.16,680457.0,32.9545,32.9723,32.9456,32.9723,680457.0
2023-07-26 15:30:00,37.16,37.16,37.11,37.12,180983.0,32.9723,32.9723,32.9279,32.9368,180983.0
2023-07-26 15:35:00,37.13,37.14,37.1,37.13,205894.0,32.9456,32.9545,32.919,32.9456,205894.0
2023-07-26 15:40:00,37.14,37.15,37.1,37.13,409651.0,32.9545,32.9634,32.919,32.9456,409651.0
2023-07-26 15:45:00,37.13,37.13,37.09,37.11,367646.0,32.9456,32.9456,32.9101,32.9279,367646.0
2023-07-26 15:50:00,37.11,37.15,37.08,37.15,671997.0,32.9279,32.9634,32.9013,32.9634,671997.0
2023-07-26 15:55:00,37.15,37.22,37.14,37.22,1237955.0,32.9634,33.0255,32.9545,33.0255,1237955.0
2023-07-27 09:30:00,36.85,36.94,36.74,36.9,631268.0,33.0675,33.1483,32.9688,33.1124,631268.0
2023-07-27 09:35:00,36.91,36.92,36.85,36.89,190688.0,33.1214,33.1303,33.0675,33.1034,190688.0
2023-07-27 09:40:00,36.88,37.01,36.87,36.98,214788.0,33.0944,33.2111,33.0855,33.1842,214788.0
2023-07-27 09:45:00,36.97,37.0,36.89,36.89,332435.0,33.1752,33.2021,33.1034,33.1034,332435.0
2023-07-27 09:50:00,36.9,36.95,36.89,36.91,169217.0,33.1124,33.1573,33.1034,33.1214,169217.0
2023-07-27 09:55:00,36.91,36.92,36.86,36.91,177392.0,33.1214,33.1303,33.0765,33.1214,177392.0
2023-07-27 10:00:00,36.9,36.93,36.83,36.87,235048.0,33.1124,33.1393,33.0496,33.0855,235048.0
2023-07-27 10:05:00,36.87,36.9,36.79,36.83,224729.0,33.0855,33.1124,33.0137,33.0496,224729.0
2023-07-27 10:10:00,36.84,36.84,36.75,36.77,165155.0,33.0585,33.0585,32.9778,32.9957,165155.0
2023-07-27 10:15:00,36.78,36.78,36.64,36.68,291273.0,33.0047,33.0047,32.8791,32.915,291273.0
2023-07-27 10:20:00,36.68,36.73,36.67,36.71,183539.0,32.915,32.9598,32.906,32.9419,183539.0
2023-07-27 10:25:00,36.71,36.72,36.67,36.7,149039.0,32.9419,32.9509,32.906,32.9329,149039.0
2023-07-27 10:30:00,36.7,36.7,36.65,36.69,203250.0,32.9329,32.9329,32.8881,32.9239,203250.0
2023-07-27 10:35:00,36.68,36.73,36.67,36.69,206366.0,32.915,32.9598,32.906,32.9239,206366.0
2023-07-27 10:40:00,36.68,36.69,36.6,36.61,245439.0,32.915,32.9239,32.8432,32.8522,245439.0
2023-07-27 10:45:00,36.61,36.66,36.6,36.66,183306.0,32.8522,32.897,32.8432,32.897,183306.0
2023-07-27 10:50:00,36.66,36.66,36.58,36.64,207103.0,32.897,32.897,32.8252,32.8791,207103.0
2023-07-27 10:55:00,36.63,36.64,36.58,36.63,199678.0,32.8701,32.8791,32.8252,32.8701,199678.0
2023-07-27 11:00:00,36.62,36.64,36.57,36.64,143859.0,32.8611,32.8791,32.8163,32.8791,143859.0
2023-07-27 11:05:00,36.63,36.68,36.62,36.66,178780.0,32.8701,32.915,32.8611,32.897,178780.0
2023-07-27 11:10:00,36.66,36.7,36.62,36.68,173174.0,32.897,32.9329,32.8611,32.915,173174.0
2023-07-27 11:15:00,36.68,36.68,36.64,36.66,135904.0,32.915,32.915,32.8791,32.897,135904.0
2023-07-27 11:20:00,36.66,36.7,36.65,36.67,169900.0,32.897,32.9329,32.8881,32.906,169900.0
2023-07-27 11:25:00,36.68,36.68,36.61,36.65,119660.0,32.915,32.915,32.8522,32.8881,119660.0
2023-07-27 11:30:00,36.65,36.68,36.63,36.65,162610.0,32.8881,32.915,32.8701,32.8881,162610.0
2023-07-27 11:35:00,36.65,36.69,36.64,36.69,84358.0,32.8881,32.9239,32.8791,32.9239,84358.0
2023-07-27 11:40:00,36.69,36.69,36.64,36.66,162184.0,32.9239,32.9239,32.8791,32.897,162184.0
2023-07-27 11:45:00,36.66,36.69,36.65,36.69,157691.0,32.897,32.9239,32.8881,32.9239,157691.0
2023-07-27 11:50:00,36.69,36.69,36.62,36.63,104278.0,32.9239,32.9239,32.8611,32.8701,104278.0
2023-07-27 11:55:00,36.63,36.64,36.61,36.63,102441.0,32.8701,32.8791,32.8522,32.8701,102441.0
2023-07-27 12:00:00,36.63,36.63,36.55,36.55,185043.0,32.8701,32.8701,32.7983,32.7983,185043.0
2023-07-27 12:05:00,36.55,36.59,36.55,36.58,172428.0,32.7983,32.8342,32.7983,32.8252,172428.0
2023-07-27 12:10:00,36.58,36.6,36.57,36.59,109024.0,32.8252,32.8432,32.8163,32.8342,109024.0
2023-07-27 12:15:00,36.59,36.62,36.58,36.6,82733.0,32.8342,32.8611,32.8252,32.8432,82733.0
2023-07-27 12:20:00,36.61,36.63,36.58,36.61,152907.0,32.8522,32.8701,32.8252,32.8522,152907.0
2023-07-27 12:25:00,36.6,36.62,36.57,36.58,119857.0,32.8432,32.8611,32.8163,32.8252,119857.0
2023-07-27 12:30:00,36.58,36.59,36.56,36.58,222384.0,32.8252,32.8342,32.8073,32.8252,222384.0
2023-07-27 12:35:00,36.58,36.58,36.55,36.57,160316.0,32.8252,32.8252,32.7983,32.8163,160316.0
2023-07-27 12:40:00,36.57,36.57,36.52,36.52,131246.0,32.8163,32.8163,32.7714,32.7714,131246.0
2023-07-27 12:45:00,36.52,36.56,36.52,36.55,156883.0,32.7714,32.8073,32.7714,32.7983,156883.0
2023-07-27 12:50:00,36.55,36.56,36.53,36.55,117824.0,32.7983,32.8073,32.7804,32.7983,117824.0
2023-07-27 12:55:00,36.54,36.58,36.54,36.58,191835.0,32.7893,32.8252,32.7893,32.8252,191835.0
2023-07-27 13:00:00,36.58,36.59,36.56,36.58,133373.0,32.8252,32.8342,32.8073,32.8252,133373.0
2023-07-27 13:05:00,36.58,36.58,36.51,36.51,171464.0,32.8252,32.8252,32.7624,32.7624,171464.0
2023-07-27 13:10:00,36.52,36.54,36.5,36.52,224184.0,32.7714,32.7893,32.7534,32.7714,224184.0
2023-07-27 13:15:00,36.52,36.53,36.46,36.47,283136.0,32.7714,32.7804,32.7176,32.7265,283136.0
2023-07-27 13:20:00,36.47,36.5,36.45,36.47,138030.0,32.7265,32.7534,32.7086,32.7265,138030.0
2023-07-27 13:25:00,36.46,36.48,36.46,36.47,96709.0,32.7176,32.7355,32.7176,32.7265,96709.0
2023-07-27 13:30:00,36.46,36.48,36.43,36.43,190934.0,32.7176,32.7355,32.6906,32.6906,190934.0
2023-07-27 13:35:00,36.44,36.44,36.41,36.41,115666.0,32.6996,32.6996,32.6727,32.6727,115666.0
2023-07-27 13:40:00,36.41,36.42,36.4,36.41,109635.0,32.6727,32.6817,32.6637,32.6727,109635.0
2023-07-27 13:45:00,36.41,36.42,36.35,36.35,265141.0,32.6727,32.6817,32.6188,32.6188,265141.0
2023-07-27 13:50:00,36.35,36.35,36.3,36.32,263200.0,32.6188,32.6188,32.574,32.5919,263200.0
2023-07-27 13:55:00,36.32,36.32,36.26,36.26,342686.0,32.5919,32.5919,32.5381,32.5381,342686.0
2023-07-27 14:00:00,36.26,36.28,36.25,36.26,256856.0,32.5381,32.556,32.5291,32.5381,256856.0
2023-07-27 14:05:00,36.26,36.27,36.23,36.25,348394.0,32.5381,32.5471,32.5112,32.5291,348394.0
2023-07-27 14:10:00,36.25,36.25,36.2,36.23,219003.0,32.5291,32.5291,32.4842,32.5112,219003.0
2023-07-27 14:15:00,36.23,36.25,36.22,36.22,204913.0,32.5112,32.5291,32.5022,32.5022,204913.0
2023-07-27 14:20:00,36.22,36.23,36.2,36.2,193400.0,32.5022,32.5112,32.4842,32.4842,193400.0
2023-07-27 14:25:00,36.2,36.27,36.18,36.25,362386.0,32.4842,32.5471,32.4663,32.5291,362386.0
2023-07-27 14:30:00,36.25,36.26,36.22,36.24,199847.0,32.5291,32.5381,32.5022,32.5201,199847.0
2023-07-27 14:35:00,36.23,36.27,36.23,36.27,193563.0,32.5112,32.5471,32.5112,32.5471,193563.0
2023-07-27 14:40:00,36.27,36.3,36.24,36.28,214754.0,32.5471,32.574,32.5201,32.556,214754.0
2023-07-27 14:45:00,36.27,36.28,36.24,36.26,160084.0,32.5471,32.556,32.5201,32.5381,160084.0
2023-07-27 14:50:00,36.27,36.28,36.23,36.25,180398.0,32.5471,32.556,32.5112,32.5291,180398.0
2023-07-27 14:55:00,36.25,36.27,36.22,36.27,149894.0,32.5291,32.5471,32.5022,32.5471,149894.0
2023-07-27 15:00:00,36.26,36.29,36.25,36.25,233449.0,32.5381,32.565,32.5291,32.5291,233449.0
2023-07-27 15:05:00,36.25,36.29,36.21,36.29,216044.0,32.5291,32.565,32.4932,32.565,216044.0
2023-07-27 15:10:00,36.29,36.33,36.27,36.29,243044.0,32.565,32.6009,32.5471,32.565,243044.0
2023-07-27 15:15:00,36.29,36.29,36.25,36.27,174517.0,32.565,32.565,32.5291,32.5471,174517.0
2023-07-27 15:20:00,36.27,36.27,36.24,36.26,196524.0,32.5471,32.5471,32.5201,32.5381,196524.0
2023-07-27 15:25:00,36.26,36.27,36.25,36.27,208308.0,32.5381,32.5471,32.5291,32.5471,208308.0
2023-07-27 15:30:00,36.27,36.27,36.25,36.26,233798.0,32.5471,32.5471,32.5291,32.5381,233798.0
2023-07-27 15:35:00,36.25,36.26,36.22,36.23,260923.0,32.5291,32.5381,32.5022,32.5112,260923.0
2023-07-27 15:40:00,36.23,36.28,36.23,36.25,351452.0,32.5112,32.556,32.5112,32.5291,351452.0
2023-07-27 15:45:00,36.25,36.27,36.19,36.22,516369.0,32.5291,32.5471,32.4753,32.5022,516369.0
2023-07-27 15:50:00,36.22,36.25,36.2,36.23,570950.0,32.5022,32.5291,32.4842,32.5112,570950.0
2023-07-27 15:55:00,36.22,36.23,36.2,36.2,1218007.0,32.5022,32.5112,32.4842,32.4842,1218007.0
2023-07-28 09:30:00,36.35,36.45,36.34,36.34,533149.0,32.6188,32.7086,32.6099,32.6099,533149.0
2023-07-28 09:35:00,36.35,36.4,36.25,36.27,217697.0,32.6188,32.6637,32.5291,32.5471,217697.0
2023-07-28 09:40:00,36.27,36.36,36.25,36.31,234307.0,32.5471,32.6278,32.5291,32.583,234307.0
2023-07-28 09:45:00,36.3,36.32,36.21,36.32,150466.0,32.574,32.5919,32.4932,32.5919,150466.0
2023-07-28 09:50:00,36.32,36.34,36.26,36.3,168016.0,32.5919,32.6099,32.5381,32.574,168016.0
2023-07-28 09:55:00,36.31,36.4,36.3,36.37,180882.0,32.583,32.6637,32.574,32.6368,180882.0
2023-07-28 10:00:00,36.38,36.41,36.36,36.38,167529.0,32.6458,32.6727,32.6278,32.6458,167529.0
2023-07-28 10:05:00,36.38,36.39,36.31,36.33,182428.0,32.6458,32.6547,32.583,32.6009,182428.0
2023-07-28 10:10:00,36.33,36.36,36.3,36.34,277638.0,32.6009,32.6278,32.574,32.6099,277638.0
2023-07-28 10:15:00,36.34,36.34,36.28,36.3,119797.0,32.6099,32.6099,32.556,32.574,119797.0
2023-07-28 10:20:00,36.3,36.32,36.24,36.26,315899.0,32.574,32.5919,32.5201,32.5381,315899.0
2023-07-28 10:25:00,36.26,36.28,36.21,36.26,175071.0,32.5381,32.556,32.4932,32.5381,175071.0
2023-07-28 10:30:00,36.26,36.26,36.21,36.21,157136.0,32.5381,32.5381,32.4932,32.4932,157136.0
2023-07-28 10:35:00,36.22,36.26,36.21,36.26,122360.0,32.5022,32.5381,32.4932,32.5381,122360.0
2023-07-28 10:40:00,36.26,36.27,36.23,36.25,164842.0,32.5381,32.5471,32.5112,32.5291,164842.0
2023-07-28 10:45:00,36.25,36.29,36.24,36.28,111223.0,32.5291,32.565,32.5201,32.556,111223.0
2023-07-28 10:50:00,36.28,36.32,36.25,36.27,343364.0,32.556,32.5919,32.5291,32.5471,343364.0
2023-07-28 10:55:00,36.27,36.27,36.22,36.27,128687.0,32.5471,32.5471,32.5022,32.5471,128687.0
2023-07-28 11:00:00,36.27,36.31,36.25,36.3,140349.0,32.5471,32.583,32.5291,32.574,140349.0
2023-07-28 11:05:00,36.3,36.31,36.27,36.28,273952.0,32.574,32.583,32.5471,32.556,273952.0
2023-07-28 11:10:00,36.28,36.31,36.27,36.3,119138.0,32.556,32.583,32.5471,32.574,119138.0
2023-07-28 11:15:00,36.3,36.3,36.24,36.26,115073.0,32.574,32.574,32.5201,32.5381,115073.0
2023-07-28 11:20:00,36.26,36.31,36.24,36.3,337103.0,32.5381,32.583,32.5201,32.574,337103.0
2023-07-28 11:25:00,36.3,36.34,36.29,36.34,121948.0,32.574,32.6099,32.565,32.6099,121948.0
2023-07-28 11:30:00,36.34,36.38,36.3,36.3,251026.0,32.6099,32.6458,32.574,32.574,251026.0
2023-07-28 11:35:00,36.3,36.31,36.27,36.3,259453.0,32.574,32.583,32.5471,32.574,259453.0
2023-07-28 11:40:00,36.31,36.33,36.29,36.3,221099.0,32.583,32.6009,32.565,32.574,221099.0
2023-07-28 11:45:00,36.3,36.31,36.23,36.25,221087.0,32.574,32.583,32.5112,32.5291,221087.0
2023-07-28 11:50:00,36.25,36.26,36.23,36.24,97420.0,32.5291,32.5381,32.5112,32.5201,97420.0
2023-07-28 11:55:00,36.24,36.29,36.22,36.27,201518.0,32.5201,32.565,32.5022,32.5471,201518.0
2023-07-28 12:00:00,36.27,36.28,36.22,36.24,197652.0,32.5471,32.556,32.5022,32.5201,197652.0
2023-07-28 12:05:00,36.24,36.26,36.21,36.23,129833.0,32.5201,32.5381,32.4932,32.5112,129833.0
2023-07-28 12:10:00,36.22,36.26,36.22,36.23,123744.0,32.5022,32.5381,32.5022,32.5112,123744.0
2023-07-28 12:15:00,36.24,36.24,36.22,36.22,90257.0,32.5201,32.5201,32.5022,32.5022,90257.0
2023-07-28 12:20:00,36.22,36.27,36.22,36.26,147373.0,32.5022,32.5471,32.5022,32.5381,147373.0
2023-07-28 12:25:00,36.27,36.28,36.25,36.27,96726.0,32.5471,32.556,32.5291,32.5471,96726.0
2023-07-28 12:30:00,36.27,36.29,36.27,36.27,102108.0,32.5471,32.565,32.5471,32.5471,102108.0
2023-07-28 12:35:00,36.27,36.3,36.27,36.28,200084.0,32.5471,32.574,32.5471,32.556,200084.0
2023-07-28 12:40:00,36.28,36.28,36.23,36.23,173007.0,32.556,32.556,32.5112,32.5112,173007.0
2023-07-28 12:45:00,36.23,36.24,36.2,36.22,90262.0,32.5112,32.5201,32.4842,32.5022,90262.0
2023-07-28 12:50:00,36.22,36.23,36.21,36.22,94993.0,32.5022,32.5112,32.4932,32.5022,94993.0
2023-07-28 12:55:00,36.22,36.24,36.21,36.22,66465.0,32.5022,32.5201,32.4932,32.5022,66465.0
2023-07-28 13:00:00,36.23,36.23,36.2,36.21,73788.0,32.5112,32.5112,32.4842,32.4932,73788.0
2023-07-28 13:05:00,36.22,36.22,36.19,36.19,161594.0,32.5022,32.5022,32.4753,32.4753,161594.0
2023-07-28 13:10:00,36.19,36.2,36.18,36.19,93430.0,32.4753,32.4842,32.4663,32.4753,93430.0
2023-07-28 13:15:00,36.19,36.19,36.18,36.18,73513.0,32.4753,32.4753,32.4663,32.4663,73513.0
2023-07-28 13:20:00,36.18,36.19,36.15,36.15,130742.0,32.4663,32.4753,32.4394,32.4394,130742.0
2023-07-28 13:25:00,36.16,36.16,36.13,36.14,115717.0,32.4483,32.4483,32.4214,32.4304,115717.0
2023-07-28 13:30:00,36.13,36.17,36.12,36.16,211796.0,32.4214,32.4573,32.4125,32.4483,211796.0
2023-07-28 13:35:00,36.15,36.16,36.13,36.13,58055.0,32.4394,32.4483,32.4214,32.4214,58055.0
2023-07-28 13:40:00,36.14,36.14,36.08,36.09,162489.0,32.4304,32.4304,32.3766,32.3855,162489.0
2023-07-28 13:45:00,36.1,36.11,36.06,36.07,136153.0,32.3945,32.4035,32.3586,32.3676,136153.0
2023-07-28 13:50:00,36.06,36.1,36.04,36.09,299240.0,32.3586,32.3945,32.3407,32.3855,299240.0
2023-07-28 13:55:00,36.09,36.13,36.08,36.12,111742.0,32.3855,32.4214,32.3766,32.4125,111742.0
2023-07-28 14:00:00,36.12,36.12,36.1,36.11,169364.0,32.4125,32.4125,32.3945,32.4035,169364.0
2023-07-28 14:05:00,36.11,36.12,36.09,36.11,237687.0,32.4035,32.4125,32.3855,32.4035,237687.0
2023-07-28 14:10:00,36.1,36.11,36.09,36.09,142597.0,32.3945,32.4035,32.3855,32.3855,142597.0
2023-07-28 14:15:00,36.09,36.11,36.07,36.09,171418.0,32.3855,32.4035,32.3676,32.3855,171418.0
2023-07-28 14:20:00,36.09,36.11,36.09,36.1,72999.0,32.3855,32.4035,32.3855,32.3945,72999.0
2023-07-28 14:25:00,36.11,36.12,36.09,36.12,173914.0,32.4035,32.4125,32.3855,32.4125,173914.0
2023-07-28 14:30:00,36.12,36.13,36.1,36.12,118337.0,32.4125,32.4214,32.3945,32.4125,118337.0
2023-07-28 14:35:00,36.11,36.13,36.09,36.09,127690.0,32.4035,32.4214,32.3855,32.3855,127690.0
2023-07-28 14:40:00,36.09,36.1,36.02,36.08,540061.0,32.3855,32.3945,32.3227,32.3766,540061.0
2023-07-28 14:45:00,36.09,36.11,36.08,36.08,176202.0,32.3855,32.4035,32.3766,32.3766,176202.0
2023-07-28 14:50:00,36.09,36.13,36.08,36.11,109260.0,32.3855,32.4214,32.3766,32.4035,109260.0
2023-07-28 14:55:00,36.12,36.12,36.07,36.1,192449.0,32.4125,32.4125,32.3676,32.3945,192449.0
2023-07-28 15:00:00,36.1,36.12,36.08,36.12,159620.0,32.3945,32.4125,32.3766,32.4125,159620.0
2023-07-28 15:05:00,36.11,36.15,36.11,36.15,208079.0,32.4035,32.4394,32.4035,32.4394,208079.0
2023-07-28 15:10:00,36.14,36.19,36.14,36.19,174158.0,32.4304,32.4753,32.4304,32.4753,174158.0
2023-07-28 15:15:00,36.19,36.2,36.16,36.2,212643.0,32.4753,32.4842,32.4483,32.4842,212643.0
2023-07-28 15:20:00,36.2,36.2,36.16,36.18,271689.0,32.4842,32.4842,32.4483,32.4663,271689.0
2023-07-28 15:25:00,36.17,36.2,36.17,36.19,349541.0,32.4573,32.4842,32.4573,32.4753,349541.0
2023-07-28 15:30:00,36.18,36.19,36.11,36.11,257203.0,32.4663,32.4753,32.4035,32.4035,257203.0
2023-07-28 15:35:00,36.11,36.13,36.08,36.09,285101.0,32.4035,32.4214,32.3766,32.3855,285101.0
2023-07-28 15:40:00,36.09,36.1,36.05,36.06,267165.0,32.3855,32.3945,32.3496,32.3586,267165.0
2023-07-28 15:45:00,36.06,36.09,36.06,36.06,307673.0,32.3586,32.3855,32.3586,32.3586,307673.0
2023-07-28 15:50:00,36.06,36.13,36.05,36.12,696078.0,32.3586,32.4214,32.3496,32.4125,696078.0
2023-07-28 15:55:00,36.13,36.13,36.03,36.06,2447948.0,32.4214,32.4214,32.3317,32.3586,2447948.0
2023-07-31 09:30:00,36.18,36.19,36.05,36.08,729964.0,32.4663,32.4753,32.3496,32.3766,729964.0
2023-07-31 09:35:00,36.08,36.1,35.96,36.01,571730.0,32.3766,32.3945,32.2689,32.3137,571730.0
2023-07-31 09:40:00,36.01,36.09,35.98,36.05,320261.0,32.3137,32.3855,32.2868,32.3496,320261.0
2023-07-31 09:45:00,36.06,36.07,35.99,36.05,347169.0,32.3586,32.3676,32.2958,32.3496,347169.0
2023-07-31 09:50:00,36.06,36.1,36.05,36.08,304757.0,32.3586,32.3945,32.3496,32.3766,304757.0
2023-07-31 09:55:00,36.09,36.09,36.0,36.01,395108.0,32.3855,32.3855,32.3048,32.3137,395108.0
2023-07-31 10:00:00,36.01,36.07,36.0,36.06,263693.0,32.3137,32.3676,32.3048,32.3586,263693.0
2023-07-31 10:05:00,36.07,36.07,36.04,36.06,210554.0,32.3676,32.3676,32.3407,32.3586,210554.0
2023-07-31 10:10:00,36.05,36.06,35.99,36.01,216150.0,32.3496,32.3586,32.2958,32.3137,216150.0
2023-07-31 10:15:00,36.01,36.02,36.0,36.01,317862.0,32.3137,32.3227,32.3048,32.3137,317862.0
2023-07-31 10:20:00,36.0,36.02,35.97,36.01,456300.0,32.3048,32.3227,32.2778,32.3137,456300.0
2023-07-31 10:25:00,36.01,36.04,35.99,36.04,360355.0,32.3137,32.3407,32.2958,32.3407,360355.0
2023-07-31 10:30:00,36.04,36.07,36.03,36.06,271282.0,32.3407,32.3676,32.3317,32.3586,271282.0
2023-07-31 10:35:00,36.05,36.07,35.95,36.0,1425710.0,32.3496,32.3676,32.2599,32.3048,1425710.0
2023-07-31 10:40:00,36.0,36.05,35.99,36.0,502626.0,32.3048,32.3496,32.2958,32.3048,502626.0
2023-07-31 10:45:00,36.0,36.01,35.97,35.98,297154.0,32.3048,32.3137,32.2778,32.2868,297154.0
2023-07-31 10:50:00,35.98,35.99,35.92,35.97,294475.0,32.2868,32.2958,32.233,32.2778,294475.0
2023-07-31 10:55:00,35.97,36.0,35.96,36.0,210519.0,32.2778,32.3048,32.2689,32.3048,210519.0
2023-07-31 11:00:00,35.99,36.01,35.99,36.0,307009.0,32.2958,32.3137,32.2958,32.3048,307009.0
2023-07-31 11:05:00,36.0,36.04,35.99,36.04,1208988.0,32.3048,32.3407,32.2958,32.3407,1208988.0
2023-07-31 11:10:00,36.04,36.09,36.02,36.07,246908.0,32.3407,32.3855,32.3227,32.3676,246908.0
2023-07-31 11:15:00,36.08,36.08,36.0,36.02,162727.0,32.3766,32.3766,32.3048,32.3227,162727.0
2023-07-31 11:20:00,36.01,36.02,35.97,36.0,217373.0,32.3137,32.3227,32.2778,32.3048,217373.0
2023-07-31 11:25:00,36.0,36.03,35.99,36.02,169699.0,32.3048,32.3317,32.2958,32.3227,169699.0
2023-07-31 11:30:00,36.02,36.04,35.99,36.02,211858.0,32.3227,32.3407,32.2958,32.3227,211858.0
2023-07-31 11:35:00,36.02,36.03,36.0,36.02,218155.0,32.3227,32.3317,32.3048,32.3227,218155.0
2023-07-31 11:40:00,36.02,36.03,35.98,36.01,139307.0,32.3227,32.3317,32.2868,32.3137,139307.0
2023-07-31 11:45:00,36.01,36.01,35.98,36.0,184009.0,32.3137,32.3137,32.2868,32.3048,184009.0
2023-07-31 11:50:00,35.99,36.02,35.97,35.98,374463.0,32.2958,32.3227,32.2778,32.2868,374463.0
2023-07-31 11:55:00,35.98,35.98,35.95,35.98,300596.0,32.2868,32.2868,32.2599,32.2868,300596.0
2023-07-31 12:00:00,35.98,36.01,35.97,36.0,235381.0,32.2868,32.3137,32.2778,32.3048,235381.0
2023-07-31 12:05:00,35.99,36.02,35.98,36.02,235679.0,32.2958,32.3227,32.2868,32.3227,235679.0
2023-07-31 12:10:00,36.01,36.03,36.0,36.02,174094.0,32.3137,32.3317,32.3048,32.3227,174094.0
2023-07-31 12:15:00,36.01,36.03,36.0,36.02,148841.0,32.3137,32.3317,32.3048,32.3227,148841.0
2023-07-31 12:20:00,36.02,36.05,36.01,36.02,166386.0,32.3227,32.3496,32.3137,32.3227,166386.0
2023-07-31 12:25:00,36.02,36.03,36.01,36.02,180189.0,32.3227,32.3317,32.3137,32.3227,180189.0
2023-07-31 12:30:00,36.02,36.03,36.0,36.02,104408.0,32.3227,32.3317,32.3048,32.3227,104408.0
2023-07-31 12:35:00,36.01,36.02,35.99,36.0,163577.0,32.3137,32.3227,32.2958,32.3048,163577.0
2023-07-31 12:40:00,36.0,36.02,35.97,35.99,923755.0,32.3048,32.3227,32.2778,32.2958,923755.0
2023-07-31 12:45:00,35.99,36.02,35.98,36.02,137653.0,32.2958,32.3227,32.2868,32.3227,137653.0
2023-07-31 12:50:00,36.02,36.03,36.0,36.01,156656.0,32.3227,32.3317,32.3048,32.3137,156656.0
2023-07-31 12:55:00,36.02,36.03,36.01,36.01,115659.0,32.3227,32.3317,32.3137,32.3137,115659.0
2023-07-31 13:00:00,36.02,36.02,35.98,36.0,236690.0,32.3227,32.3227,32.2868,32.3048,236690.0
2023-07-31 13:05:00,35.99,36.01,35.99,36.01,151421.0,32.2958,32.3137,32.2958,32.3137,151421.0
2023-07-31 13:10:00,36.01,36.01,35.98,35.99,661469.0,32.3137,32.3137,32.2868,32.2958,661469.0
2023-07-31 13:15:00,35.98,36.0,35.96,35.97,449400.0,32.2868,32.3048,32.2689,32.2778,449400.0
2023-07-31 13:20:00,35.98,35.99,35.95,35.96,359236.0,32.2868,32.2958,32.2599,32.2689,359236.0
2023-07-31 13:25:00,35.96,35.96,35.93,35.93,318511.0,32.2689,32.2689,32.242,32.242,318511.0
2023-07-31 13:30:00,35.94,35.98,35.93,35.95,668343.0,32.2509,32.2868,32.242,32.2599,668343.0
2023-07-31 13:35:00,35.95,36.02,35.94,36.02,314978.0,32.2599,32.3227,32.2509,32.3227,314978.0
2023-07-31 13:40:00,36.02,36.02,35.97,36.02,298276.0,32.3227,32.3227,32.2778,32.3227,298276.0
2023-07-31 13:45:00,36.02,36.02,36.0,36.01,136367.0,32.3227,32.3227,32.3048,32.3137,136367.0
2023-07-31 13:50:00,36.01,36.04,36.0,36.02,282728.0,32.3137,32.3407,32.3048,32.3227,282728.0
2023-07-31 13:55:00,36.02,36.03,35.98,36.0,316503.0,32.3227,32.3317,32.2868,32.3048,316503.0
2023-07-31 14:00:00,36.0,36.0,35.96,35.98,517180.0,32.3048,32.3048,32.2689,32.2868,517180.0
2023-07-31 14:05:00,35.98,36.01,35.98,35.99,138669.0,32.2868,32.3137,32.2868,32.2958,138669.0
2023-07-31 14:10:00,35.98,35.99,35.96,35.96,171902.0,32.2868,32.2958,32.2689,32.2689,171902.0
2023-07-31 14:15:00,35.97,35.97,35.94,35.94,190478.0,32.2778,32.2778,32.2509,32.2509,190478.0
2023-07-31 14:20:00,35.95,35.97,35.94,35.95,256455.0,32.2599,32.2778,32.2509,32.2599,256455.0
2023-07-31 14:25:00,35.95,35.97,35.94,35.95,299856.0,32.2599,32.2778,32.2509,32.2599,299856.0
2023-07-31 14:30:00,35.95,36.01,35.95,36.01,267975.0,32.2599,32.3137,32.2599,32.3137,267975.0
2023-07-31 14:35:00,36.01,36.01,35.97,35.99,163208.0,32.3137,32.3137,32.2778,32.2958,163208.0
2023-07-31 14:40:00,35.99,36.0,35.98,36.0,178378.0,32.2958,32.3048,32.2868,32.3048,178378.0
2023-07-31 14:45:00,36.0,36.01,35.97,35.98,245913.0,32.3048,32.3137,32.2778,32.2868,245913.0
2023-07-31 14:50:00,35.98,36.0,35.97,35.97,216352.0,32.2868,32.3048,32.2778,32.2778,216352.0
2023-07-31 14:55:00,35.98,35.99,35.97,35.98,263730.0,32.2868,32.2958,32.2778,32.2868,263730.0
2023-07-31 15:00:00,35.99,35.99,35.97,35.97,315540.0,32.2958,32.2958,32.2778,32.2778,315540.0
2023-07-31 15:05:00,35.97,35.99,35.96,35.98,271078.0,32.2778,32.2958,32.2689,32.2868,271078.0
2023-07-31 15:10:00,35.98,35.98,35.94,35.95,273140.0,32.2868,32.2868,32.2509,32.2599,273140.0
2023-07-31 15:15:00,35.95,35.97,35.94,35.95,206542.0,32.2599,32.2778,32.2509,32.2599,206542.0
2023-07-31 15:20:00,35.95,36.01,35.95,35.98,464489.0,32.2599,32.3137,32.2599,32.2868,464489.0
2023-07-31 15:25:00,35.99,36.01,35.98,36.0,292950.0,32.2958,32.3137,32.2868,32.3048,292950.0
2023-07-31 15:30:00,35.99,36.04,35.99,36.04,487344.0,32.2958,32.3407,32.2958,32.3407,487344.0
2023-07-31 15:35:00,36.04,36.04,36.0,36.01,324202.0,32.3407,32.3407,32.3048,32.3137,324202.0
2023-07-31 15:40:00,36.01,36.02,36.0,36.01,228542.0,32.3137,32.3227,32.3048,32.3137,228542.0
2023-07-31 15:45:00,36.01,36.03,35.98,35.98,591133.0,32.3137,32.3317,32.2868,32.2868,591133.0
2023-07-31 15:50:00,35.98,36.05,35.98,36.02,982614.0,32.2868,32.3496,32.2868,32.3227,982614.0
2023-07-31 15:55:00,36.02,36.07,35.99,36.07,2200309.0,32.3227,32.3676,32.2958,32.3676,2200309.0
2023-08-01 09:30:00,35.88,36.08,35.78,35.83,1132912.0,32.1971,32.3766,32.1074,32.1522,1132912.0
2023-08-01 09:35:00,35.83,35.96,35.77,35.8,630543.0,32.1522,32.2689,32.0984,32.1253,630543.0
2023-08-01 09:40:00,35.8,35.96,35.77,35.93,431326.0,32.1253,32.2689,32.0984,32.242,431326.0
2023-08-01 09:45:00,35.93,36.18,35.9,36.14,613384.0,32.242,32.4663,32.215,32.4304,613384.0
2023-08-01 09:50:00,36.14,36.37,36.12,36.33,897449.0,32.4304,32.6368,32.4125,32.6009,897449.0
2023-08-01 09:55:00,36.33,36.75,36.27,36.74,984984.0,32.6009,32.9778,32.5471,32.9688,984984.0
2023-08-01 10:00:00,36.74,36.92,36.67,36.77,1147060.0,32.9688,33.1303,32.906,32.9957,1147060.0
2023-08-01 10:05:00,36.77,36.78,36.48,36.63,983875.0,32.9957,33.0047,32.7355,32.8701,983875.0
2023-08-01 10:10:00,36.63,36.73,36.61,36.7,410404.0,32.8701,32.9598,32.8522,32.9329,410404.0
2023-08-01 10:15:00,36.7,36.72,36.39,36.42,577686.0,32.9329,32.9509,32.6547,32.6817,577686.0
2023-08-01 10:20:00,36.42,36.56,36.36,36.37,396118.0,32.6817,32.8073,32.6278,32.6368,396118.0
2023-08-01 10:25:00,36.37,36.37,36.21,36.25,565806.0,32.6368,32.6368,32.4932,32.5291,565806.0
2023-08-01 10:30:00,36.24,36.39,36.24,36.36,321968.0,32.5201,32.6547,32.5201,32.6278,321968.0
2023-08-01 10:35:00,36.37,36.4,36.34,36.39,239218.0,32.6368,32.6637,32.6099,32.6547,239218.0
2023-08-01 10:40:00,36.39,36.47,36.3,36.36,383886.0,32.6547,32.7265,32.574,32.6278,383886.0
2023-08-01 10:45:00,36.35,36.44,36.34,36.44,209668.0,32.6188,32.6996,32.6099,32.6996,209668.0
2023-08-01 10:50:00,36.44,36.45,36.4,36.41,179362.0,32.6996,32.7086,32.6637,32.6727,179362.0
2023-08-01 10:55:00,36.41,36.48,36.36,36.48,321411.0,32.6727,32.7355,32.6278,32.7355,321411.0
2023-08-01 11:00:00,36.48,36.59,36.46,36.58,429642.0,32.7355,32.8342,32.7176,32.8252,429642.0
2023-08-01 11:05:00,36.59,36.61,36.42,36.51,366861.0,32.8342,32.8522,32.6817,32.7624,366861.0
2023-08-01 11:10:00,36.51,36.52,36.42,36.44,217177.0,32.7624,32.7714,32.6817,32.6996,217177.0
2023-08-01 11:15:00,36.43,36.47,36.41,36.45,416393.0,32.6906,32.7265,32.6727,32.7086,416393.0
2023-08-01 11:20:00,36.45,36.48,36.39,36.4,460820.0,32.7086,32.7355,32.6547,32.6637,460820.0
2023-08-01 11:25:00,36.39,36.41,36.26,36.29,405837.0,32.6547,32.6727,32.5381,32.565,405837.0
2023-08-01 11:30:00,36.29,36.29,36.13,36.18,340412.0,32.565,32.565,32.4214,32.4663,340412.0
2023-08-01 11:35:00,36.18,36.18,36.03,36.04,447918.0,32.4663,32.4663,32.3317,32.3407,447918.0
2023-08-01 11:40:00,36.03,36.04,35.88,35.9,384946.0,32.3317,32.3407,32.1971,32.215,384946.0
2023-08-01 11:45:00,35.9,35.9,35.81,35.81,435863.0,32.215,32.215,32.1343,32.1343,435863.0
2023-08-01 11:50:00,35.81,35.82,35.76,35.82,425831.0,32.1343,32.1432,32.0894,32.1432,425831.0
2023-08-01 11:55:00,35.82,35.89,35.78,35.89,253241.0,32.1432,32.2061,32.1074,32.2061,253241.0
2023-08-01 12:00:00,35.89,36.0,35.88,35.97,258172.0,32.2061,32.3048,32.1971,32.2778,258172.0
2023-08-01 12:05:00,35.98,35.98,35.83,35.87,243068.0,32.2868,32.2868,32.1522,32.1881,243068.0
2023-08-01 12:10:00,35.87,35.93,35.86,35.91,157043.0,32.1881,32.242,32.1791,32.224,157043.0
2023-08-01 12:15:00,35.9,36.0,35.89,36.0,208324.0,32.215,32.3048,32.2061,32.3048,208324.0
2023-08-01 12:20:00,36.01,36.01,35.91,35.91,97210.0,32.3137,32.3137,32.224,32.224,97210.0
2023-08-01 12:25:00,35.91,35.91,35.79,35.8,646277.0,32.224,32.224,32.1163,32.1253,646277.0
2023-08-01 12:30:00,35.8,35.83,35.76,35.8,386542.0,32.1253,32.1522,32.0894,32.1253,386542.0
2023-08-01 12:35:00,35.8,35.86,35.79,35.85,162003.0,32.1253,32.1791,32.1163,32.1702,162003.0
2023-08-01 12:40:00,35.85,35.86,35.83,35.85,165591.0,32.1702,32.1791,32.1522,32.1702,165591.0
2023-08-01 12:45:00,35.84,35.87,35.81,35.87,166015.0,32.1612,32.1881,32.1343,32.1881,166015.0
2023-08-01 12:50:00,35.86,35.92,35.84,35.92,299487.0,32.1791,32.233,32.1612,32.233,299487.0
2023-08-01 12:55:00,35.92,35.99,35.91,35.99,238406.0,32.233,32.2958,32.224,32.2958,238406.0
2023-08-01 13:00:00,35.99,36.03,35.91,35.91,308180.0,32.2958,32.3317,32.224,32.224,308180.0
2023-08-01 13:05:00,35.91,35.93,35.87,35.92,107768.0,32.224,32.242,32.1881,32.233,107768.0
2023-08-01 13:10:00,35.91,35.93,35.86,35.87,150125.0,32.224,32.242,32.1791,32.1881,150125.0
2023-08-01 13:15:00,35.87,35.87,35.81,35.83,149565.0,32.1881,32.1881,32.1343,32.1522,149565.0
2023-08-01 13:20:00,35.83,35.85,35.81,35.84,136528.0,32.1522,32.1702,32.1343,32.1612,136528.0
2023-08-01 13:25:00,35.85,35.86,35.83,35.86,117505.0,32.1702,32.1791,32.1522,32.1791,117505.0
2023-08-01 13:30:00,35.86,35.87,35.83,35.84,108667.0,32.1791,32.1881,32.1522,32.1612,108667.0
2023-08-01 13:35:00,35.83,35.84,35.74,35.75,350725.0,32.1522,32.1612,32.0715,32.0804,350725.0
2023-08-01 13:40:00,35.75,35.75,35.72,35.73,161776.0,32.0804,32.0804,32.0535,32.0625,161776.0
2023-08-01 13:45:00,35.73,35.74,35.6,35.62,467907.0,32.0625,32.0715,31.9458,31.9638,467907.0
2023-08-01 13:50:00,35.61,35.62,35.55,35.57,413667.0,31.9548,31.9638,31.901,31.9189,413667.0
2023-08-01 13:55:00,35.57,35.57,35.52,35.52,259925.0,31.9189,31.9189,31.874,31.874,259925.0
2023-08-01 14:00:00,35.52,35.56,35.52,35.55,213925.0,31.874,31.9099,31.874,31.901,213925.0
2023-08-01 14:05:00,35.55,35.55,35.5,35.54,373333.0,31.901,31.901,31.8561,31.892,373333.0
2023-08-01 14:10:00,35.54,35.56,35.52,35.56,190213.0,31.892,31.9099,31.874,31.9099,190213.0
2023-08-01 14:15:00,35.56,35.62,35.55,35.59,217605.0,31.9099,31.9638,31.901,31.9369,217605.0
2023-08-01 14:20:00,35.59,35.59,35.55,35.55,156680.0,31.9369,31.9369,31.901,31.901,156680.0
2023-08-01 14:25:00,35.55,35.57,35.52,35.54,230794.0,31.901,31.9189,31.874,31.892,230794.0
2023-08-01 14:30:00,35.53,35.61,35.52,35.6,217181.0,31.883,31.9548,31.874,31.9458,217181.0
2023-08-01 14:35:00,35.59,35.62,35.59,35.61,125472.0,31.9369,31.9638,31.9369,31.9548,125472.0
2023-08-01 14:40:00,35.61,35.62,35.58,35.61,112892.0,31.9548,31.9638,31.9279,31.9548,112892.0
2023-08-01 14:45:00,35.61,35.62,35.59,35.6,120880.0,31.9548,31.9638,31.9369,31.9458,120880.0
2023-08-01 14:50:00,35.61,35.61,35.57,35.61,123567.0,31.9548,31.9548,31.9189,31.9548,123567.0
2023-08-01 14:55:00,35.6,35.61,35.59,35.59,134260.0,31.9458,31.9548,31.9369,31.9369,134260.0
2023-08-01 15:00:00,35.6,35.65,35.59,35.65,261590.0,31.9458,31.9907,31.9369,31.9907,261590.0
2023-08-01 15:05:00,35.65,35.68,35.63,35.65,222205.0,31.9907,32.0176,31.9727,31.9907,222205.0
2023-08-01 15:10:00,35.65,35.67,35.59,35.61,243004.0,31.9907,32.0086,31.9369,31.9548,243004.0
2023-08-01 15:15:00,35.61,35.64,35.6,35.62,167537.0,31.9548,31.9817,31.9458,31.9638,167537.0
2023-08-01 15:20:00,35.62,35.62,35.6,35.61,119111.0,31.9638,31.9638,31.9458,31.9548,119111.0
2023-08-01 15:25:00,35.61,35.61,35.51,35.52,480317.0,31.9548,31.9548,31.8651,31.874,480317.0
2023-08-01 15:30:00,35.53,35.55,35.5,35.51,348708.0,31.883,31.901,31.8561,31.8651,348708.0
2023-08-01 15:35:00,35.51,35.51,35.4,35.41,680746.0,31.8651,31.8651,31.7664,31.7753,680746.0
2023-08-01 15:40:00,35.41,35.44,35.37,35.43,456574.0,31.7753,31.8023,31.7394,31.7933,456574.0
2023-08-01 15:45:00,35.44,35.51,35.42,35.51,552798.0,31.8023,31.8651,31.7843,31.8651,552798.0
2023-08-01 15:50:00,35.51,35.6,35.5,35.58,958463.0,31.8651,31.9458,31.8561,31.9279,958463.0
2023-08-01 15:55:00,35.59,35.63,35.57,35.63,1510264.0,31.9369,31.9727,31.9189,31.9727,1510264.0
2023-08-02 09:30:00,35.63,35.85,35.52,35.55,1012158.0,31.9727,32.1702,31.874,31.901,1012158.0
2023-08-02 09:35:00,35.56,35.59,35.42,35.51,499831.0,31.9099,31.9369,31.7843,31.8651,499831.0
2023-08-02 09:40:00,35.51,35.54,35.42,35.47,495778.0,31.8651,31.892,31.7843,31.8292,495778.0
2023-08-02 09:45:00,35.46,35.49,35.38,35.47,393209.0,31.8202,31.8471,31.7484,31.8292,393209.0
2023-08-02 09:50:00,35.48,35.55,35.45,35.51,393422.0,31.8381,31.901,31.8112,31.8651,393422.0
2023-08-02 09:55:00,35.51,35.56,35.46,35.48,266839.0,31.8651,31.9099,31.8202,31.8381,266839.0
2023-08-02 10:00:00,35.48,35.56,35.46,35.54,457941.0,31.8381,31.9099,31.8202,31.892,457941.0
2023-08-02 10:05:00,35.54,35.54,35.43,35.48,336381.0,31.892,31.892,31.7933,31.8381,336381.0
2023-08-02 10:10:00,35.48,35.51,35.43,35.48,364300.0,31.8381,31.8651,31.7933,31.8381,364300.0
2023-08-02 10:15:00,35.48,35.51,35.43,35.45,458000.0,31.8381,31.8651,31.7933,31.8112,458000.0
2023-08-02 10:20:00,35.45,35.47,35.42,35.43,324263.0,31.8112,31.8292,31.7843,31.7933,324263.0
2023-08-02 10:25:00,35.43,35.47,35.39,35.45,523765.0,31.7933,31.8292,31.7574,31.8112,523765.0
2023-08-02 10:30:00,35.45,35.54,35.43,35.52,279171.0,31.8112,31.892,31.7933,31.874,279171.0
2023-08-02 10:35:00,35.51,35.57,35.48,35.57,221569.0,31.8651,31.9189,31.8381,31.9189,221569.0
2023-08-02 10:40:00,35.57,35.72,35.56,35.72,455215.0,31.9189,32.0535,31.9099,32.0535,455215.0
2023-08-02 10:45:00,35.71,35.76,35.63,35.64,607905.0,32.0445,32.0894,31.9727,31.9817,607905.0
2023-08-02 10:50:00,35.64,35.69,35.57,35.59,276528.0,31.9817,32.0266,31.9189,31.9369,276528.0
2023-08-02 10:55:00,35.59,35.65,35.57,35.65,323850.0,31.9369,31.9907,31.9189,31.9907,323850.0
2023-08-02 11:00:00,35.64,35.66,35.61,35.63,238177.0,31.9817,31.9997,31.9548,31.9727,238177.0
2023-08-02 11:05:00,35.64,35.64,35.57,35.6,268646.0,31.9817,31.9817,31.9189,31.9458,268646.0
2023-08-02 11:10:00,35.61,35.61,35.53,35.54,178440.0,31.9548,31.9548,31.883,31.892,178440.0
2023-08-02 11:15:00,35.54,35.56,35.51,35.51,254363.0,31.892,31.9099,31.8651,31.8651,254363.0
2023-08-02 11:20:00,35.52,35.63,35.51,35.6,267957.0,31.874,31.9727,31.8651,31.9458,267957.0
2023-08-02 11:25:00,35.61,35.65,35.59,35.64,413054.0,31.9548,31.9907,31.9369,31.9817,413054.0
2023-08-02 11:30:00,35.64,35.72,35.63,35.72,275585.0,31.9817,32.0535,31.9727,32.0535,275585.0
2023-08-02 11:35:00,35.72,35.72,35.6,35.64,240086.0,32.0535,32.0535,31.9458,31.9817,240086.0
2023-08-02 11:40:00,35.63,35.64,35.53,35.57,215533.0,31.9727,31.9817,31.883,31.9189,215533.0
2023-08-02 11:45:00,35.57,35.6,35.55,35.58,171693.0,31.9189,31.9458,31.901,31.9279,171693.0
2023-08-02 11:50:00,35.58,35.61,35.57,35.6,176490.0,31.9279,31.9548,31.9189,31.9458,176490.0
2023-08-02 11:55:00,35.6,35.61,35.56,35.59,171056.0,31.9458,31.9548,31.9099,31.9369,171056.0
2023-08-02 12:00:00,35.59,35.63,35.56,35.62,203745.0,31.9369,31.9727,31.9099,31.9638,203745.0
2023-08-02 12:05:00,35.62,35.67,35.6,35.66,219844.0,31.9638,32.0086,31.9458,31.9997,219844.0
2023-08-02 12:10:00,35.66,35.78,35.65,35.76,238830.0,31.9997,32.1074,31.9907,32.0894,238830.0
2023-08-02 12:15:00,35.76,35.81,35.75,35.79,311684.0,32.0894,32.1343,32.0804,32.1163,311684.0
2023-08-02 12:20:00,35.78,35.81,35.75,35.8,268317.0,32.1074,32.1343,32.0804,32.1253,268317.0
2023-08-02 12:25:00,35.8,35.82,35.73,35.78,249057.0,32.1253,32.1432,32.0625,32.1074,249057.0
2023-08-02 12:30:00,35.78,35.8,35.75,35.79,192000.0,32.1074,32.1253,32.0804,32.1163,192000.0
2023-08-02 12:35:00,35.79,35.85,35.78,35.84,288246.0,32.1163,32.1702,32.1074,32.1612,288246.0
2023-08-02 12:40:00,35.84,35.84,35.8,35.84,131268.0,32.1612,32.1612,32.1253,32.1612,131268.0
2023-08-02 12:45:00,35.84,35.84,35.8,35.81,165252.0,32.1612,32.1612,32.1253,32.1343,165252.0
2023-08-02 12:50:00,35.81,35.86,35.79,35.86,192194.0,32.1343,32.1791,32.1163,32.1791,192194.0
2023-08-02 12:55:00,35.86,35.89,35.81,35.81,186045.0,32.1791,32.2061,32.1343,32.1343,186045.0
2023-08-02 13:00:00,35.81,35.85,35.8,35.82,187314.0,32.1343,32.1702,32.1253,32.1432,187314.0
2023-08-02 13:05:00,35.81,35.83,35.73,35.74,171657.0,32.1343,32.1522,32.0625,32.0715,171657.0
2023-08-02 13:10:00,35.73,35.77,35.71,35.72,197319.0,32.0625,32.0984,32.0445,32.0535,197319.0
2023-08-02 13:15:00,35.72,35.74,35.71,35.74,133531.0,32.0535,32.0715,32.0445,32.0715,133531.0
2023-08-02 13:20:00,35.73,35.76,35.72,35.73,127040.0,32.0625,32.0894,32.0535,32.0625,127040.0
2023-08-02 13:25:00,35.73,35.78,35.72,35.77,156271.0,32.0625,32.1074,32.0535,32.0984,156271.0
2023-08-02 13:30:00,35.76,35.8,35.75,35.77,140128.0,32.0894,32.1253,32.0804,32.0984,140128.0
2023-08-02 13:35:00,35.77,35.8,35.75,35.8,118008.0,32.0984,32.1253,32.0804,32.1253,118008.0
2023-08-02 13:40:00,35.8,35.81,35.75,35.79,151063.0,32.1253,32.1343,32.0804,32.1163,151063.0
2023-08-02 13:45:00,35.79,35.8,35.73,35.75,178711.0,32.1163,32.1253,32.0625,32.0804,178711.0
2023-08-02 13:50:00,35.75,35.75,35.64,35.66,750842.0,32.0804,32.0804,31.9817,31.9997,750842.0
2023-08-02 13:55:00,35.66,35.7,35.64,35.66,240697.0,31.9997,32.0356,31.9817,31.9997,240697.0
2023-08-02 14:00:00,35.67,35.72,35.66,35.7,818136.0,32.0086,32.0535,31.9997,32.0356,818136.0
2023-08-02 14:05:00,35.7,35.71,35.64,35.65,188522.0,32.0356,32.0445,31.9817,31.9907,188522.0
2023-08-02 14:10:00,35.65,35.73,35.64,35.67,953828.0,31.9907,32.0625,31.9817,32.0086,953828.0
2023-08-02 14:15:00,35.66,35.71,35.66,35.7,303838.0,31.9997,32.0445,31.9997,32.0356,303838.0
2023-08-02 14:20:00,35.7,35.71,35.61,35.62,553727.0,32.0356,32.0445,31.9548,31.9638,553727.0
2023-08-02 14:25:00,35.62,35.65,35.6,35.61,103263.0,31.9638,31.9907,31.9458,31.9548,103263.0
2023-08-02 14:30:00,35.61,35.62,35.6,35.6,328431.0,31.9548,31.9638,31.9458,31.9458,328431.0
2023-08-02 14:35:00,35.6,35.61,35.55,35.57,112283.0,31.9458,31.9548,31.901,31.9189,112283.0
2023-08-02 14:40:00,35.58,35.58,35.52,35.57,298769.0,31.9279,31.9279,31.874,31.9189,298769.0
2023-08-02 14:45:00,35.57,35.58,35.55,35.57,91577.0,31.9189,31.9279,31.901,31.9189,91577.0
2023-08-02 14:50:00,35.57,35.6,35.56,35.59,120544.0,31.9189,31.9458,31.9099,31.9369,120544.0
2023-08-02 14:55:00,35.59,35.61,35.55,35.56,147548.0,31.9369,31.9548,31.901,31.9099,147548.0
2023-08-02 15:00:00,35.57,35.62,35.56,35.57,207299.0,31.9189,31.9638,31.9099,31.9189,207299.0
2023-08-02 15:05:00,35.58,35.58,35.48,35.51,540501.0,31.9279,31.9279,31.8381,31.8651,540501.0
2023-08-02 15:10:00,35.51,35.53,35.48,35.52,349728.0,31.8651,31.883,31.8381,31.874,349728.0
2023-08-02 15:15:00,35.51,35.53,35.45,35.48,330495.0,31.8651,31.883,31.8112,31.8381,330495.0
2023-08-02 15:20:00,35.49,35.49,35.4,35.41,357930.0,31.8471,31.8471,31.7664,31.7753,357930.0
2023-08-02 15:25:00,35.41,35.42,35.36,35.37,453500.0,31.7753,31.7843,31.7305,31.7394,453500.0
2023-08-02 15:30:00,35.38,35.38,35.27,35.3,766737.0,31.7484,31.7484,31.6497,31.6766,766737.0
2023-08-02 15:35:00,35.3,35.37,35.3,35.32,315624.0,31.6766,31.7394,31.6766,31.6946,315624.0
2023-08-02 15:40:00,35.33,35.39,35.31,35.38,445752.0,31.7035,31.7574,31.6856,31.7484,445752.0
2023-08-02 15:45:00,35.37,35.41,35.35,35.4,432415.0,31.7394,31.7753,31.7215,31.7664,432415.0
2023-08-02 15:50:00,35.4,35.45,35.37,35.41,1178097.0,31.7664,31.8112,31.7394,31.7753,1178097.0
2023-08-02 15:55:00,35.42,35.42,35.31,35.34,3023162.0,31.7843,31.7843,31.6856,31.7125,3023162.0
2023-08-03 09:30:00,35.18,35.25,35.06,35.14,1132534.0,31.5689,31.6318,31.4613,31.533,1132534.0
2023-08-03 09:35:00,35.14,35.18,35.02,35.04,542489.0,31.533,31.5689,31.4254,31.4433,542489.0
2023-08-03 09:40:00,35.03,35.08,34.98,35.04,904579.0,31.4343,31.4792,31.3895,31.4433,904579.0
2023-08-03 09:45:00,35.04,35.05,34.97,34.97,403486.0,31.4433,31.4523,31.3805,31.3805,403486.0
2023-08-03 09:50:00,34.98,35.1,34.97,35.09,233880.0,31.3895,31.4972,31.3805,31.4882,233880.0
2023-08-03 09:55:00,35.09,35.11,35.04,35.07,185312.0,31.4882,31.5061,31.4433,31.4702,185312.0
2023-08-03 10:00:00,35.07,35.16,35.05,35.16,294117.0,31.4702,31.551,31.4523,31.551,294117.0
2023-08-03 10:05:00,35.17,35.23,35.15,35.23,274992.0,31.56,31.6138,31.542,31.6138,274992.0
2023-08-03 10:10:00,35.23,35.24,35.1,35.11,176745.0,31.6138,31.6228,31.4972,31.5061,176745.0
2023-08-03 10:15:00,35.12,35.13,35.08,35.08,185767.0,31.5151,31.5241,31.4792,31.4792,185767.0
2023-08-03 10:20:00,35.08,35.1,34.99,35.0,361996.0,31.4792,31.4972,31.3984,31.4074,361996.0
2023-08-03 10:25:00,35.0,35.02,34.97,35.0,216402.0,31.4074,31.4254,31.3805,31.4074,216402.0
2023-08-03 10:30:00,35.0,35.01,34.98,35.0,193808.0,31.4074,31.4164,31.3895,31.4074,193808.0
2023-08-03 10:35:00,35.0,35.01,34.96,34.97,307502.0,31.4074,31.4164,31.3715,31.3805,307502.0
2023-08-03 10:40:00,34.97,35.07,34.92,35.06,405865.0,31.3805,31.4702,31.3356,31.4613,405865.0
2023-08-03 10:45:00,35.06,35.06,35.01,35.05,279057.0,31.4613,31.4613,31.4164,31.4523,279057.0
2023-08-03 10:50:00,35.05,35.1,35.02,35.09,296317.0,31.4523,31.4972,31.4254,31.4882,296317.0
2023-08-03 10:55:00,35.09,35.1,35.07,35.1,207895.0,31.4882,31.4972,31.4702,31.4972,207895.0
2023-08-03 11:00:00,35.09,35.17,35.08,35.14,220212.0,31.4882,31.56,31.4792,31.533,220212.0
2023-08-03 11:05:00,35.15,35.17,35.13,35.14,111192.0,31.542,31.56,31.5241,31.533,111192.0
2023-08-03 11:10:00,35.14,35.15,35.1,35.15,202418.0,31.533,31.542,31.4972,31.542,202418.0
2023-08-03 11:15:00,35.15,35.17,35.11,35.16,170830.0,31.542,31.56,31.5061,31.551,170830.0
2023-08-03 11:20:00,35.16,35.2,35.16,35.2,164581.0,31.551,31.5869,31.551,31.5869,164581.0
2023-08-03 11:25:00,35.2,35.28,35.17,35.27,224701.0,31.5869,31.6587,31.56,31.6497,224701.0
2023-08-03 11:30:00,35.27,35.27,35.21,35.26,183631.0,31.6497,31.6497,31.5959,31.6407,183631.0
2023-08-03 11:35:00,35.26,35.27,35.16,35.18,198419.0,31.6407,31.6497,31.551,31.5689,198419.0
2023-08-03 11:40:00,35.17,35.18,35.12,35.12,192348.0,31.56,31.5689,31.5151,31.5151,192348.0
2023-08-03 11:45:00,35.12,35.14,35.1,35.11,127873.0,31.5151,31.533,31.4972,31.5061,127873.0
2023-08-03 11:50:00,35.12,35.17,35.11,35.15,130739.0,31.5151,31.56,31.5061,31.542,130739.0
2023-08-03 11:55:00,35.15,35.19,35.13,35.18,114966.0,31.542,31.5779,31.5241,31.5689,114966.0
2023-08-03 12:00:00,35.18,35.19,35.14,35.14,136664.0,31.5689,31.5779,31.533,31.533,136664.0
2023-08-03 12:05:00,35.15,35.15,35.1,35.11,129066.0,31.542,31.542,31.4972,31.5061,129066.0
2023-08-03 12:10:00,35.12,35.12,35.09,35.12,171638.0,31.5151,31.5151,31.4882,31.5151,171638.0
2023-08-03 12:15:00,35.12,35.15,35.11,35.15,231262.0,31.5151,31.542,31.5061,31.542,231262.0
2023-08-03 12:20:00,35.15,35.15,35.09,35.09,266440.0,31.542,31.542,31.4882,31.4882,266440.0
2023-08-03 12:25:00,35.1,35.11,35.08,35.11,173423.0,31.4972,31.5061,31.4792,31.5061,173423.0
2023-08-03 12:30:00,35.11,35.13,35.06,35.08,372389.0,31.5061,31.5241,31.4613,31.4792,372389.0
2023-08-03 12:35:00,35.08,35.08,35.05,35.05,79673.0,31.4792,31.4792,31.4523,31.4523,79673.0
2023-08-03 12:40:00,35.06,35.06,35.03,35.05,164637.0,31.4613,31.4613,31.4343,31.4523,164637.0
2023-08-03 12:45:00,35.05,35.06,35.02,35.05,147925.0,31.4523,31.4613,31.4254,31.4523,147925.0
2023-08-03 12:50:00,35.05,35.05,35.01,35.03,180355.0,31.4523,31.4523,31.4164,31.4343,180355.0
2023-08-03 12:55:00,35.02,35.04,35.01,35.04,114306.0,31.4254,31.4433,31.4164,31.4433,114306.0
2023-08-03 13:00:00,35.04,35.05,35.02,35.03,98116.0,31.4433,31.4523,31.4254,31.4343,98116.0
2023-08-03 13:05:00,35.02,35.04,35.01,35.03,157918.0,31.4254,31.4433,31.4164,31.4343,157918.0
2023-08-03 13:10:00,35.03,35.05,35.0,35.02,152135.0,31.4343,31.4523,31.4074,31.4254,152135.0
2023-08-03 13:15:00,35.02,35.04,35.0,35.02,269958.0,31.4254,31.4433,31.4074,31.4254,269958.0
2023-08-03 13:20:00,35.03,35.08,35.0,35.03,864488.0,31.4343,31.4792,31.4074,31.4343,864488.0
2023-08-03 13:25:00,35.03,35.06,35.01,35.06,132420.0,31.4343,31.4613,31.4164,31.4613,132420.0
2023-08-03 13:30:00,35.05,35.06,35.01,35.02,99085.0,31.4523,31.4613,31.4164,31.4254,99085.0
2023-08-03 13:35:00,35.03,35.05,35.02,35.02,102617.0,31.4343,31.4523,31.4254,31.4254,102617.0
2023-08-03 13:40:00,35.03,35.03,35.0,35.01,88038.0,31.4343,31.4343,31.4074,31.4164,88038.0
2023-08-03 13:45:00,35.01,35.03,35.0,35.01,130566.0,31.4164,31.4343,31.4074,31.4164,130566.0
2023-08-03 13:50:00,35.01,35.02,35.0,35.01,111618.0,31.4164,31.4254,31.4074,31.4164,111618.0
2023-08-03 13:55:00,35.01,35.02,34.99,35.0,207815.0,31.4164,31.4254,31.3984,31.4074,207815.0
2023-08-03 14:00:00,35.0,35.07,34.99,35.07,100241.0,31.4074,31.4702,31.3984,31.4702,100241.0
2023-08-03 14:05:00,35.07,35.07,35.06,35.07,52077.0,31.4702,31.4702,31.4613,31.4702,52077.0
2023-08-03 14:10:00,35.07,35.12,35.06,35.11,127161.0,31.4702,31.5151,31.4613,31.5061,127161.0
2023-08-03 14:15:00,35.11,35.11,35.09,35.09,99994.0,31.5061,31.5061,31.4882,31.4882,99994.0
2023-08-03 14:20:00,35.1,35.1,35.08,35.09,150417.0,31.4972,31.4972,31.4792,31.4882,150417.0
2023-08-03 14:25:00,35.1,35.1,35.08,35.09,121967.0,31.4972,31.4972,31.4792,31.4882,121967.0
2023-08-03 14:30:00,35.09,35.1,35.07,35.1,157744.0,31.4882,31.4972,31.4702,31.4972,157744.0
2023-08-03 14:35:00,35.09,35.1,35.07,35.1,118965.0,31.4882,31.4972,31.4702,31.4972,118965.0
2023-08-03 14:40:00,35.1,35.1,35.05,35.08,199877.0,31.4972,31.4972,31.4523,31.4792,199877.0
2023-08-03 14:45:00,35.08,35.08,35.04,35.05,154091.0,31.4792,31.4792,31.4433,31.4523,154091.0
2023-08-03 14:50:00,35.05,35.06,35.03,35.04,130786.0,31.4523,31.4613,31.4343,31.4433,130786.0
2023-08-03 14:55:00,35.04,35.04,35.0,35.0,242147.0,31.4433,31.4433,31.4074,31.4074,242147.0
2023-08-03 15:00:00,35.01,35.01,34.98,35.0,245272.0,31.4164,31.4164,31.3895,31.4074,245272.0
2023-08-03 15:05:00,35.0,35.05,34.99,35.04,144039.0,31.4074,31.4523,31.3984,31.4433,144039.0
2023-08-03 15:10:00,35.03,35.04,35.0,35.02,438015.0,31.4343,31.4433,31.4074,31.4254,438015.0
2023-08-03 15:15:00,35.02,35.03,35.0,35.03,220139.0,31.4254,31.4343,31.4074,31.4343,220139.0
2023-08-03 15:20:00,35.02,35.1,35.01,35.1,354709.0,31.4254,31.4972,31.4164,31.4972,354709.0
2023-08-03 15:25:00,35.09,35.1,35.05,35.06,198187.0,31.4882,31.4972,31.4523,31.4613,198187.0
2023-08-03 15:30:00,35.05,35.06,35.03,35.04,214554.0,31.4523,31.4613,31.4343,31.4433,214554.0
2023-08-03 15:35:00,35.04,35.05,35.01,35.04,201438.0,31.4433,31.4523,31.4164,31.4433,201438.0
2023-08-03 15:40:00,35.04,35.04,35.0,35.01,263203.0,31.4433,31.4433,31.4074,31.4164,263203.0
2023-08-03 15:45:00,35.01,35.02,34.99,35.0,292194.0,31.4164,31.4254,31.3984,31.4074,292194.0
2023-08-03 15:50:00,35.0,35.01,34.98,35.0,425474.0,31.4074,31.4164,31.3895,31.4074,425474.0
2023-08-03 15:55:00,34.99,35.01,34.98,35.0,1489672.0,31.3984,31.4164,31.3895,31.4074,1489672.0
2023-08-04 09:30:00,34.95,35.09,34.65,35.06,1775675.0,31.3625,31.4882,31.0933,31.4613,1775675.0
2023-08-04 09:35:00,35.07,35.17,35.04,35.11,385445.0,31.4702,31.56,31.4433,31.5061,385445.0
2023-08-04 09:40:00,35.12,35.18,35.08,35.15,653104.0,31.5151,31.5689,31.4792,31.542,653104.0
2023-08-04 09:45:00,35.15,35.22,35.12,35.2,311299.0,31.542,31.6048,31.5151,31.5869,311299.0
2023-08-04 09:50:00,35.21,35.3,35.19,35.27,475145.0,31.5959,31.6766,31.5779,31.6497,475145.0
2023-08-04 09:55:00,35.26,35.34,35.23,35.3,262982.0,31.6407,31.7125,31.6138,31.6766,262982.0
2023-08-04 10:00:00,35.3,35.34,35.24,35.26,305894.0,31.6766,31.7125,31.6228,31.6407,305894.0
2023-08-04 10:05:00,35.26,35.26,35.19,35.2,246760.0,31.6407,31.6407,31.5779,31.5869,246760.0
2023-08-04 10:10:00,35.2,35.21,35.16,35.16,171353.0,31.5869,31.5959,31.551,31.551,171353.0
2023-08-04 10:15:00,35.16,35.18,35.08,35.12,438962.0,31.551,31.5689,31.4792,31.5151,438962.0
2023-08-04 10:20:00,35.12,35.18,35.11,35.15,231623.0,31.5151,31.5689,31.5061,31.542,231623.0
2023-08-04 10:25:00,35.15,35.21,35.14,35.2,392886.0,31.542,31.5959,31.533,31.5869,392886.0
2023-08-04 10:30:00,35.2,35.28,35.18,35.21,264044.0,31.5869,31.6587,31.5689,31.5959,264044.0
2023-08-04 10:35:00,35.22,35.3,35.19,35.19,425347.0,31.6048,31.6766,31.5779,31.5779,425347.0
2023-08-04 10:40:00,35.19,35.26,35.18,35.23,246008.0,31.5779,31.6407,31.5689,31.6138,246008.0
2023-08-04 10:45:00,35.23,35.25,35.17,35.2,155375.0,31.6138,31.6318,31.56,31.5869,155375.0
2023-08-04 10:50:00,35.2,35.23,35.19,35.21,117659.0,31.5869,31.6138,31.5779,31.5959,117659.0
2023-08-04 10:55:00,35.22,35.22,35.16,35.17,108017.0,31.6048,31.6048,31.551,31.56,108017.0
2023-08-04 11:00:00,35.17,35.19,35.15,35.16,119639.0,31.56,31.5779,31.542,31.551,119639.0
2023-08-04 11:05:00,35.16,35.2,35.15,35.16,160431.0,31.551,31.5869,31.542,31.551,160431.0
2023-08-04 11:10:00,35.16,35.29,35.15,35.29,230805.0,31.551,31.6676,31.542,31.6676,230805.0
2023-08-04 11:15:00,35.29,35.29,35.25,35.26,151446.0,31.6676,31.6676,31.6318,31.6407,151446.0
2023-08-04 11:20:00,35.27,35.3,35.25,35.25,148830.0,31.6497,31.6766,31.6318,31.6318,148830.0
2023-08-04 11:25:00,35.25,35.26,35.21,35.24,228878.0,31.6318,31.6407,31.5959,31.6228,228878.0
2023-08-04 11:30:00,35.24,35.27,35.23,35.24,163777.0,31.6228,31.6497,31.6138,31.6228,163777.0
2023-08-04 11:35:00,35.25,35.26,35.2,35.2,137833.0,31.6318,31.6407,31.5869,31.5869,137833.0
2023-08-04 11:40:00,35.2,35.24,35.18,35.23,147470.0,31.5869,31.6228,31.5689,31.6138,147470.0
2023-08-04 11:45:00,35.23,35.23,35.16,35.16,120000.0,31.6138,31.6138,31.551,31.551,120000.0
2023-08-04 11:50:00,35.16,35.17,35.13,35.15,144636.0,31.551,31.56,31.5241,31.542,144636.0
2023-08-04 11:55:00,35.14,35.15,35.1,35.11,265695.0,31.533,31.542,31.4972,31.5061,265695.0
2023-08-04 12:00:00,35.11,35.13,35.11,35.11,117862.0,31.5061,31.5241,31.5061,31.5061,117862.0
2023-08-04 12:05:00,35.12,35.12,35.09,35.1,87236.0,31.5151,31.5151,31.4882,31.4972,87236.0
2023-08-04 12:10:00,35.09,35.1,35.07,35.07,203360.0,31.4882,31.4972,31.4702,31.4702,203360.0
2023-08-04 12:15:00,35.07,35.08,35.04,35.05,214607.0,31.4702,31.4792,31.4433,31.4523,214607.0
2023-08-04 12:20:00,35.05,35.07,35.04,35.07,232277.0,31.4523,31.4702,31.4433,31.4702,232277.0
2023-08-04 12:25:00,35.07,35.11,35.06,35.09,282255.0,31.4702,31.5061,31.4613,31.4882,282255.0
2023-08-04 12:30:00,35.1,35.11,35.05,35.05,115155.0,31.4972,31.5061,31.4523,31.4523,115155.0
2023-08-04 12:35:00,35.05,35.06,35.05,35.05,104440.0,31.4523,31.4613,31.4523,31.4523,104440.0
2023-08-04 12:40:00,35.05,35.06,35.05,35.05,135168.0,31.4523,31.4613,31.4523,31.4523,135168.0
2023-08-04 12:45:00,35.05,35.12,35.04,35.11,191198.0,31.4523,31.5151,31.4433,31.5061,191198.0
2023-08-04 12:50:00,35.11,35.14,35.1,35.13,113102.0,31.5061,31.533,31.4972,31.5241,113102.0
2023-08-04 12:55:00,35.13,35.15,35.12,35.14,88557.0,31.5241,31.542,31.5151,31.533,88557.0
2023-08-04 13:00:00,35.14,35.2,35.13,35.2,124736.0,31.533,31.5869,31.5241,31.5869,124736.0
2023-08-04 13:05:00,35.19,35.2,35.17,35.19,111510.0,31.5779,31.5869,31.56,31.5779,111510.0
2023-08-04 13:10:00,35.19,35.19,35.16,35.18,98315.0,31.5779,31.5779,31.551,31.5689,98315.0
2023-08-04 13:15:00,35.18,35.18,35.15,35.17,93965.0,31.5689,31.5689,31.542,31.56,93965.0
2023-08-04 13:20:00,35.17,35.18,35.16,35.18,115119.0,31.56,31.5689,31.551,31.5689,115119.0
2023-08-04 13:25:00,35.17,35.19,35.09,35.1,228556.0,31.56,31.5779,31.4882,31.4972,228556.0
2023-08-04 13:30:00,35.09,35.14,35.09,35.14,215050.0,31.4882,31.533,31.4882,31.533,215050.0
2023-08-04 13:35:00,35.14,35.14,35.09,35.11,163051.0,31.533,31.533,31.4882,31.5061,163051.0
2023-08-04 13:40:00,35.1,35.11,35.08,35.11,68413.0,31.4972,31.5061,31.4792,31.5061,68413.0
2023-08-04 13:45:00,35.11,35.11,35.08,35.1,119298.0,31.5061,31.5061,31.4792,31.4972,119298.0
2023-08-04 13:50:00,35.1,35.1,35.06,35.09,94723.0,31.4972,31.4972,31.4613,31.4882,94723.0
2023-08-04 13:55:00,35.09,35.1,35.08,35.09,140726.0,31.4882,31.4972,31.4792,31.4882,140726.0
2023-08-04 14:00:00,35.09,35.1,34.98,34.99,358164.0,31.4882,31.4972,31.3895,31.3984,358164.0
2023-08-04 14:05:00,34.98,35.01,34.96,34.98,239240.0,31.3895,31.4164,31.3715,31.3895,239240.0
2023-08-04 14:10:00,34.98,35.01,34.98,35.01,102097.0,31.3895,31.4164,31.3895,31.4164,102097.0
2023-08-04 14:15:00,35.01,35.01,34.96,34.99,162995.0,31.4164,31.4164,31.3715,31.3984,162995.0
2023-08-04 14:20:00,34.98,34.99,34.92,34.93,273450.0,31.3895,31.3984,31.3356,31.3446,273450.0
2023-08-04 14:25:00,34.92,34.95,34.89,34.9,203842.0,31.3356,31.3625,31.3087,31.3177,203842.0
2023-08-04 14:30:00,34.9,34.92,34.89,34.91,138289.0,31.3177,31.3356,31.3087,31.3267,138289.0
2023-08-04 14:35:00,34.91,34.94,34.89,34.91,115829.0,31.3267,31.3536,31.3087,31.3267,115829.0
2023-08-04 14:40:00,34.91,34.98,34.91,34.97,119558.0,31.3267,31.3895,31.3267,31.3805,119558.0
2023-08-04 14:45:00,34.96,34.97,34.92,34.94,108362.0,31.3715,31.3805,31.3356,31.3536,108362.0
2023-08-04 14:50:00,34.94,34.96,34.92,34.92,140998.0,31.3536,31.3715,31.3356,31.3356,140998.0
2023-08-04 14:55:00,34.92,34.97,34.92,34.97,258083.0,31.3356,31.3805,31.3356,31.3805,258083.0
2023-08-04 15:00:00,34.97,34.98,34.94,34.95,186270.0,31.3805,31.3895,31.3536,31.3625,186270.0
2023-08-04 15:05:00,34.96,34.97,34.9,34.91,334747.0,31.3715,31.3805,31.3177,31.3267,334747.0
2023-08-04 15:10:00,34.91,34.96,34.9,34.94,201597.0,31.3267,31.3715,31.3177,31.3536,201597.0
2023-08-04 15:15:00,34.93,34.94,34.9,34.91,254564.0,31.3446,31.3536,31.3177,31.3267,254564.0
2023-08-04 15:20:00,34.91,34.92,34.9,34.9,341013.0,31.3267,31.3356,31.3177,31.3177,341013.0
2023-08-04 15:25:00,34.91,34.95,34.9,34.94,223831.0,31.3267,31.3625,31.3177,31.3536,223831.0
2023-08-04 15:30:00,34.94,34.96,34.91,34.92,286928.0,31.3536,31.3715,31.3267,31.3356,286928.0
2023-08-04 15:35:00,34.93,34.94,34.9,34.93,407232.0,31.3446,31.3536,31.3177,31.3446,407232.0
2023-08-04 15:40:00,34.93,34.93,34.9,34.91,366178.0,31.3446,31.3446,31.3177,31.3267,366178.0
2023-08-04 15:45:00,34.91,34.97,34.9,34.96,658912.0,31.3267,31.3805,31.3177,31.3715,658912.0
2023-08-04 15:50:00,34.95,35.02,34.94,34.98,902995.0,31.3625,31.4254,31.3536,31.3895,902995.0
2023-08-04 15:55:00,34.99,35.04,34.96,35.04,1700217.0,31.3984,31.4433,31.3715,31.4433,1700217.0
2023-08-07 09:30:00,35.01,35.09,34.95,34.96,1016403.0,31.4164,31.4882,31.3625,31.3715,1016403.0
2023-08-07 09:35:00,34.96,35.06,34.91,34.98,553106.0,31.3715,31.4613,31.3267,31.3895,553106.0
2023-08-07 09:40:00,34.98,35.03,34.9,34.95,266218.0,31.3895,31.4343,31.3177,31.3625,266218.0
2023-08-07 09:45:00,34.94,34.99,34.9,34.96,527387.0,31.3536,31.3984,31.3177,31.3715,527387.0
2023-08-07 09:50:00,34.96,35.02,34.94,34.98,432254.0,31.3715,31.4254,31.3536,31.3895,432254.0
2023-08-07 09:55:00,34.98,35.04,34.96,35.03,235060.0,31.3895,31.4433,31.3715,31.4343,235060.0
2023-08-07 10:00:00,35.02,35.04,34.99,35.04,294250.0,31.4254,31.4433,31.3984,31.4433,294250.0
2023-08-07 10:05:00,35.03,35.11,35.02,35.11,375235.0,31.4343,31.5061,31.4254,31.5061,375235.0
2023-08-07 10:10:00,35.11,35.13,35.09,35.13,184993.0,31.5061,31.5241,31.4882,31.5241,184993.0
2023-08-07 10:15:00,35.13,35.15,35.11,35.14,167708.0,31.5241,31.542,31.5061,31.533,167708.0
2023-08-07 10:20:00,35.13,35.18,35.1,35.16,203313.0,31.5241,31.5689,31.4972,31.551,203313.0
2023-08-07 10:25:00,35.16,35.17,35.08,35.11,246581.0,31.551,31.56,31.4792,31.5061,246581.0
2023-08-07 10:30:00,35.12,35.12,35.08,35.11,105199.0,31.5151,31.5151,31.4792,31.5061,105199.0
2023-08-07 10:35:00,35.1,35.14,35.08,35.1,129705.0,31.4972,31.533,31.4792,31.4972,129705.0
2023-08-07 10:40:00,35.11,35.12,35.06,35.07,267107.0,31.5061,31.5151,31.4613,31.4702,267107.0
2023-08-07 10:45:00,35.06,35.1,35.05,35.08,127118.0,31.4613,31.4972,31.4523,31.4792,127118.0
2023-08-07 10:50:00,35.08,35.08,35.0,35.02,234859.0,31.4792,31.4792,31.4074,31.4254,234859.0
2023-08-07 10:55:00,35.02,35.04,34.99,35.02,262274.0,31.4254,31.4433,31.3984,31.4254,262274.0
2023-08-07 11:00:00,35.02,35.07,35.01,35.02,177362.0,31.4254,31.4702,31.4164,31.4254,177362.0
2023-08-07 11:05:00,35.03,35.07,35.01,35.05,141510.0,31.4343,31.4702,31.4164,31.4523,141510.0
2023-08-07 11:10:00,35.06,35.1,35.04,35.09,145756.0,31.4613,31.4972,31.4433,31.4882,145756.0
2023-08-07 11:15:00,35.08,35.14,35.06,35.13,228608.0,31.4792,31.533,31.4613,31.5241,228608.0
2023-08-07 11:20:00,35.13,35.13,35.05,35.07,118550.0,31.5241,31.5241,31.4523,31.4702,118550.0
2023-08-07 11:25:00,35.08,35.08,35.02,35.04,134584.0,31.4792,31.4792,31.4254,31.4433,134584.0
2023-08-07 11:30:00,35.04,35.05,35.0,35.02,154016.0,31.4433,31.4523,31.4074,31.4254,154016.0
2023-08-07 11:35:00,35.02,35.06,35.0,35.04,177825.0,31.4254,31.4613,31.4074,31.4433,177825.0
2023-08-07 11:40:00,35.04,35.05,35.0,35.05,229731.0,31.4433,31.4523,31.4074,31.4523,229731.0
2023-08-07 11:45:00,35.05,35.05,35.01,35.03,123845.0,31.4523,31.4523,31.4164,31.4343,123845.0
2023-08-07 11:50:00,35.04,35.04,35.0,35.02,142770.0,31.4433,31.4433,31.4074,31.4254,142770.0
2023-08-07 11:55:00,35.03,35.05,35.0,35.02,111134.0,31.4343,31.4523,31.4074,31.4254,111134.0
2023-08-07 12:00:00,35.02,35.03,34.95,34.98,218599.0,31.4254,31.4343,31.3625,31.3895,218599.0
2023-08-07 12:05:00,34.98,34.98,34.94,34.96,232235.0,31.3895,31.3895,31.3536,31.3715,232235.0
2023-08-07 12:10:00,34.96,35.0,34.94,34.99,163982.0,31.3715,31.4074,31.3536,31.3984,163982.0
2023-08-07 12:15:00,34.99,35.04,34.99,35.02,107479.0,31.3984,31.4433,31.3984,31.4254,107479.0
2023-08-07 12:20:00,35.02,35.05,35.02,35.05,100793.0,31.4254,31.4523,31.4254,31.4523,100793.0
2023-08-07 12:25:00,35.05,35.11,35.04,35.1,156631.0,31.4523,31.5061,31.4433,31.4972,156631.0
2023-08-07 12:30:00,35.1,35.11,35.06,35.11,109361.0,31.4972,31.5061,31.4613,31.5061,109361.0
2023-08-07 12:35:00,35.11,35.13,35.05,35.06,161906.0,31.5061,31.5241,31.4523,31.4613,161906.0
2023-08-07 12:40:00,35.06,35.13,35.06,35.13,574140.0,31.4613,31.5241,31.4613,31.5241,574140.0
2023-08-07 12:45:00,35.13,35.15,35.12,35.14,239166.0,31.5241,31.542,31.5151,31.533,239166.0
2023-08-07 12:50:00,35.14,35.16,35.13,35.16,176485.0,31.533,31.551,31.5241,31.551,176485.0
2023-08-07 12:55:00,35.15,35.17,35.14,35.16,148855.0,31.542,31.56,31.533,31.551,148855.0
2023-08-07 13:00:00,35.16,35.21,35.16,35.21,281776.0,31.551,31.5959,31.551,31.5959,281776.0
2023-08-07 13:05:00,35.2,35.23,35.19,35.23,180307.0,31.5869,31.6138,31.5779,31.6138,180307.0
2023-08-07 13:10:00,35.23,35.26,35.22,35.25,333972.0,31.6138,31.6407,31.6048,31.6318,333972.0
2023-08-07 13:15:00,35.25,35.28,35.24,35.25,216772.0,31.6318,31.6587,31.6228,31.6318,216772.0
2023-08-07 13:20:00,35.25,35.31,35.22,35.3,212825.0,31.6318,31.6856,31.6048,31.6766,212825.0
2023-08-07 13:25:00,35.3,35.42,35.3,35.42,549015.0,31.6766,31.7843,31.6766,31.7843,549015.0
2023-08-07 13:30:00,35.42,35.5,35.41,35.41,354349.0,31.7843,31.8561,31.7753,31.7753,354349.0
2023-08-07 13:35:00,35.41,35.5,35.41,35.48,198468.0,31.7753,31.8561,31.7753,31.8381,198468.0
2023-08-07 13:40:00,35.48,35.49,35.43,35.48,294155.0,31.8381,31.8471,31.7933,31.8381,294155.0
2023-08-07 13:45:00,35.48,35.53,35.48,35.53,309719.0,31.8381,31.883,31.8381,31.883,309719.0
2023-08-07 13:50:00,35.52,35.55,35.49,35.5,328535.0,31.874,31.901,31.8471,31.8561,328535.0
2023-08-07 13:55:00,35.5,35.59,35.49,35.59,267693.0,31.8561,31.9369,31.8471,31.9369,267693.0
2023-08-07 14:00:00,35.59,35.63,35.58,35.63,321260.0,31.9369,31.9727,31.9279,31.9727,321260.0
2023-08-07 14:05:00,35.63,35.64,35.57,35.63,339160.0,31.9727,31.9817,31.9189,31.9727,339160.0
2023-08-07 14:10:00,35.64,35.65,35.62,35.63,246276.0,31.9817,31.9907,31.9638,31.9727,246276.0
2023-08-07 14:15:00,35.63,35.7,35.61,35.68,512292.0,31.9727,32.0356,31.9548,32.0176,512292.0
2023-08-07 14:20:00,35.68,35.74,35.68,35.73,281495.0,32.0176,32.0715,32.0176,32.0625,281495.0
2023-08-07 14:25:00,35.73,35.75,35.69,35.75,303401.0,32.0625,32.0804,32.0266,32.0804,303401.0
2023-08-07 14:30:00,35.75,35.79,35.74,35.79,261445.0,32.0804,32.1163,32.0715,32.1163,261445.0
2023-08-07 14:35:00,35.78,35.81,35.78,35.78,230073.0,32.1074,32.1343,32.1074,32.1074,230073.0
2023-08-07 14:40:00,35.79,35.79,35.72,35.73,258331.0,32.1163,32.1163,32.0535,32.0625,258331.0
2023-08-07 14:45:00,35.74,35.81,35.73,35.81,284448.0,32.0715,32.1343,32.0625,32.1343,284448.0
2023-08-07 14:50:00,35.81,35.83,35.79,35.82,259391.0,32.1343,32.1522,32.1163,32.1432,259391.0
2023-08-07 14:55:00,35.82,35.84,35.8,35.83,137475.0,32.1432,32.1612,32.1253,32.1522,137475.0
2023-08-07 15:00:00,35.83,35.85,35.81,35.85,180978.0,32.1522,32.1702,32.1343,32.1702,180978.0
2023-08-07 15:05:00,35.85,35.86,35.78,35.79,179287.0,32.1702,32.1791,32.1074,32.1163,179287.0
2023-08-07 15:10:00,35.79,35.8,35.7,35.71,335893.0,32.1163,32.1253,32.0356,32.0445,335893.0
2023-08-07 15:15:00,35.71,35.71,35.65,35.66,265306.0,32.0445,32.0445,31.9907,31.9997,265306.0
2023-08-07 15:20:00,35.66,35.68,35.65,35.66,166514.0,31.9997,32.0176,31.9907,31.9997,166514.0
2023-08-07 15:25:00,35.67,35.7,35.65,35.66,227223.0,32.0086,32.0356,31.9907,31.9997,227223.0
2023-08-07 15:30:00,35.66,35.71,35.64,35.71,351893.0,31.9997,32.0445,31.9817,32.0445,351893.0
2023-08-07 15:35:00,35.7,35.72,35.65,35.65,239237.0,32.0356,32.0535,31.9907,31.9907,239237.0
2023-08-07 15:40:00,35.65,35.7,35.65,35.69,342416.0,31.9907,32.0356,31.9907,32.0266,342416.0
2023-08-07 15:45:00,35.69,35.7,35.65,35.66,468942.0,32.0266,32.0356,31.9907,31.9997,468942.0
2023-08-07 15:50:00,35.65,35.68,35.64,35.66,841512.0,31.9907,32.0176,31.9817,31.9997,841512.0
2023-08-07 15:55:00,35.66,35.74,35.66,35.68,1684677.0,31.9997,32.0715,31.9997,32.0176,1684677.0
2023-08-08 09:30:00,36.37,36.37,36.1,36.12,1342602.0,32.6368,32.6368,32.3945,32.4125,1342602.0
2023-08-08 09:35:00,36.11,36.12,35.92,35.97,656972.0,32.4035,32.4125,32.233,32.2778,656972.0
2023-08-08 09:40:00,35.97,36.05,35.93,36.03,610112.0,32.2778,32.3496,32.242,32.3317,610112.0
2023-08-08 09:45:00,36.02,36.15,35.99,36.08,399926.0,32.3227,32.4394,32.2958,32.3766,399926.0
2023-08-08 09:50:00,36.07,36.13,35.95,35.95,343389.0,32.3676,32.4214,32.2599,32.2599,343389.0
2023-08-08 09:55:00,35.95,35.95,35.81,35.81,531588.0,32.2599,32.2599,32.1343,32.1343,531588.0
2023-08-08 10:00:00,35.81,35.84,35.76,35.84,347287.0,32.1343,32.1612,32.0894,32.1612,347287.0
2023-08-08 10:05:00,35.84,35.93,35.75,35.91,270504.0,32.1612,32.242,32.0804,32.224,270504.0
2023-08-08 10:10:00,35.9,35.91,35.78,35.8,233436.0,32.215,32.224,32.1074,32.1253,233436.0
2023-08-08 10:15:00,35.79,35.8,35.67,35.7,288451.0,32.1163,32.1253,32.0086,32.0356,288451.0
2023-08-08 10:20:00,35.7,35.71,35.59,35.6,280789.0,32.0356,32.0445,31.9369,31.9458,280789.0
2023-08-08 10:25:00,35.6,35.61,35.52,35.55,314421.0,31.9458,31.9548,31.874,31.901,314421.0
2023-08-08 10:30:00,35.55,35.57,35.45,35.52,389880.0,31.901,31.9189,31.8112,31.874,389880.0
2023-08-08 10:35:00,35.52,35.61,35.5,35.57,326130.0,31.874,31.9548,31.8561,31.9189,326130.0
2023-08-08 10:40:00,35.57,35.64,35.53,35.64,261115.0,31.9189,31.9817,31.883,31.9817,261115.0
2023-08-08 10:45:00,35.64,35.66,35.6,35.61,198197.0,31.9817,31.9997,31.9458,31.9548,198197.0
2023-08-08 10:50:00,35.61,35.64,35.59,35.64,251126.0,31.9548,31.9817,31.9369,31.9817,251126.0
2023-08-08 10:55:00,35.63,35.73,35.6,35.72,181916.0,31.9727,32.0625,31.9458,32.0535,181916.0
2023-08-08 11:00:00,35.73,35.74,35.67,35.7,268629.0,32.0625,32.0715,32.0086,32.0356,268629.0
2023-08-08 11:05:00,35.7,35.76,35.68,35.76,235167.0,32.0356,32.0894,32.0176,32.0894,235167.0
2023-08-08 11:10:00,35.76,35.76,35.68,35.72,166314.0,32.0894,32.0894,32.0176,32.0535,166314.0
2023-08-08 11:15:00,35.72,35.72,35.57,35.62,223038.0,32.0535,32.0535,31.9189,31.9638,223038.0
2023-08-08 11:20:00,35.62,35.62,35.54,35.55,339138.0,31.9638,31.9638,31.892,31.901,339138.0
2023-08-08 11:25:00,35.55,35.57,35.53,35.54,138089.0,31.901,31.9189,31.883,31.892,138089.0
2023-08-08 11:30:00,35.55,35.55,35.46,35.48,180996.0,31.901,31.901,31.8202,31.8381,180996.0
2023-08-08 11:35:00,35.48,35.5,35.4,35.4,269105.0,31.8381,31.8561,31.7664,31.7664,269105.0
2023-08-08 11:40:00,35.4,35.53,35.39,35.48,283128.0,31.7664,31.883,31.7574,31.8381,283128.0
2023-08-08 11:45:00,35.49,35.53,35.48,35.53,214277.0,31.8471,31.883,31.8381,31.883,214277.0
2023-08-08 11:50:00,35.54,35.56,35.51,35.52,137186.0,31.892,31.9099,31.8651,31.874,137186.0
2023-08-08 11:55:00,35.51,35.61,35.51,35.61,221239.0,31.8651,31.9548,31.8651,31.9548,221239.0
2023-08-08 12:00:00,35.62,35.64,35.6,35.64,149691.0,31.9638,31.9817,31.9458,31.9817,149691.0
2023-08-08 12:05:00,35.63,35.66,35.62,35.64,135093.0,31.9727,31.9997,31.9638,31.9817,135093.0
2023-08-08 12:10:00,35.65,35.7,35.62,35.7,110715.0,31.9907,32.0356,31.9638,32.0356,110715.0
2023-08-08 12:15:00,35.69,35.71,35.67,35.7,137849.0,32.0266,32.0445,32.0086,32.0356,137849.0
2023-08-08 12:20:00,35.7,35.71,35.63,35.63,156734.0,32.0356,32.0445,31.9727,31.9727,156734.0
2023-08-08 12:25:00,35.63,35.69,35.6,35.66,150274.0,31.9727,32.0266,31.9458,31.9997,150274.0
2023-08-08 12:30:00,35.66,35.69,35.65,35.69,103834.0,31.9997,32.0266,31.9907,32.0266,103834.0
2023-08-08 12:35:00,35.69,35.72,35.68,35.68,113901.0,32.0266,32.0535,32.0176,32.0176,113901.0
2023-08-08 12:40:00,35.69,35.71,35.66,35.66,114356.0,32.0266,32.0445,31.9997,31.9997,114356.0
2023-08-08 12:45:00,35.66,35.73,35.66,35.72,103288.0,31.9997,32.0625,31.9997,32.0535,103288.0
2023-08-08 12:50:00,35.72,35.72,35.63,35.64,121336.0,32.0535,32.0535,31.9727,31.9817,121336.0
2023-08-08 12:55:00,35.64,35.64,35.6,35.63,106583.0,31.9817,31.9817,31.9458,31.9727,106583.0
2023-08-08 13:00:00,35.63,35.65,35.6,35.62,105528.0,31.9727,31.9907,31.9458,31.9638,105528.0
2023-08-08 13:05:00,35.61,35.63,35.56,35.57,193447.0,31.9548,31.9727,31.9099,31.9189,193447.0
2023-08-08 13:10:00,35.57,35.6,35.53,35.55,162705.0,31.9189,31.9458,31.883,31.901,162705.0
2023-08-08 13:15:00,35.55,35.59,35.52,35.52,171141.0,31.901,31.9369,31.874,31.874,171141.0
2023-08-08 13:20:00,35.52,35.54,35.41,35.42,307488.0,31.874,31.892,31.7753,31.7843,307488.0
2023-08-08 13:25:00,35.41,35.45,35.4,35.43,108285.0,31.7753,31.8112,31.7664,31.7933,108285.0
2023-08-08 13:30:00,35.43,35.47,35.41,35.44,185780.0,31.7933,31.8292,31.7753,31.8023,185780.0
2023-08-08 13:35:00,35.44,35.44,35.4,35.44,156204.0,31.8023,31.8023,31.7664,31.8023,156204.0
2023-08-08 13:40:00,35.44,35.46,35.41,35.41,189084.0,31.8023,31.8202,31.7753,31.7753,189084.0
2023-08-08 13:45:00,35.41,35.43,35.41,35.41,184379.0,31.7753,31.7933,31.7753,31.7753,184379.0
2023-08-08 13:50:00,35.41,35.47,35.41,35.47,159419.0,31.7753,31.8292,31.7753,31.8292,159419.0
2023-08-08 13:55:00,35.47,35.53,35.46,35.53,167900.0,31.8292,31.883,31.8202,31.883,167900.0
2023-08-08 14:00:00,35.52,35.55,35.51,35.54,171347.0,31.874,31.901,31.8651,31.892,171347.0
2023-08-08 14:05:00,35.54,35.54,35.5,35.52,127528.0,31.892,31.892,31.8561,31.874,127528.0
2023-08-08 14:10:00,35.51,35.53,35.5,35.51,134047.0,31.8651,31.883,31.8561,31.8651,134047.0
2023-08-08 14:15:00,35.51,35.51,35.47,35.48,114451.0,31.8651,31.8651,31.8292,31.8381,114451.0
2023-08-08 14:20:00,35.48,35.51,35.47,35.51,101653.0,31.8381,31.8651,31.8292,31.8651,101653.0
2023-08-08 14:25:00,35.51,35.51,35.48,35.51,127913.0,31.8651,31.8651,31.8381,31.8651,127913.0
2023-08-08 14:30:00,35.51,35.53,35.48,35.49,116435.0,31.8651,31.883,31.8381,31.8471,116435.0
2023-08-08 14:35:00,35.49,35.51,35.48,35.48,92634.0,31.8471,31.8651,31.8381,31.8381,92634.0
2023-08-08 14:40:00,35.48,35.51,35.47,35.48,120952.0,31.8381,31.8651,31.8292,31.8381,120952.0
2023-08-08 14:45:00,35.48,35.49,35.45,35.48,246009.0,31.8381,31.8471,31.8112,31.8381,246009.0
2023-08-08 14:50:00,35.48,35.48,35.45,35.48,218099.0,31.8381,31.8381,31.8112,31.8381,218099.0
2023-08-08 14:55:00,35.48,35.53,35.47,35.5,191129.0,31.8381,31.883,31.8292,31.8561,191129.0
2023-08-08 15:00:00,35.5,35.53,35.49,35.52,148467.0,31.8561,31.883,31.8471,31.874,148467.0
2023-08-08 15:05:00,35.53,35.53,35.47,35.48,188582.0,31.883,31.883,31.8292,31.8381,188582.0
2023-08-08 15:10:00,35.48,35.52,35.47,35.51,204640.0,31.8381,31.874,31.8292,31.8651,204640.0
2023-08-08 15:15:00,35.5,35.52,35.48,35.5,187790.0,31.8561,31.874,31.8381,31.8561,187790.0
2023-08-08 15:20:00,35.5,35.53,35.49,35.52,199447.0,31.8561,31.883,31.8471,31.874,199447.0
2023-08-08 15:25:00,35.52,35.55,35.51,35.54,119013.0,31.874,31.901,31.8651,31.892,119013.0
2023-08-08 15:30:00,35.54,35.58,35.53,35.58,305684.0,31.892,31.9279,31.883,31.9279,305684.0
2023-08-08 15:35:00,35.58,35.59,35.52,35.53,463618.0,31.9279,31.9369,31.874,31.883,463618.0
2023-08-08 15:40:00,35.53,35.54,35.48,35.51,581550.0,31.883,31.892,31.8381,31.8651,581550.0
2023-08-08 15:45:00,35.51,35.57,35.5,35.57,430372.0,31.8651,31.9189,31.8561,31.9189,430372.0
2023-08-08 15:50:00,35.57,35.63,35.57,35.62,450241.0,31.9189,31.9727,31.9189,31.9638,450241.0
2023-08-08 15:55:00,35.61,35.65,35.61,35.63,960131.0,31.9548,31.9907,31.9548,31.9727,960131.0
2023-08-09 09:30:00,35.6,35.73,35.51,35.73,651352.0,31.9458,32.0625,31.8651,32.0625,651352.0
2023-08-09 09:35:00,35.73,35.9,35.7,35.9,225947.0,32.0625,32.215,32.0356,32.215,225947.0
2023-08-09 09:40:00,35.89,35.98,35.86,35.93,172431.0,32.2061,32.2868,32.1791,32.242,172431.0
2023-08-09 09:45:00,35.93,35.98,35.9,35.91,168177.0,32.242,32.2868,32.215,32.224,168177.0
2023-08-09 09:50:00,35.91,35.96,35.88,35.88,158181.0,32.224,32.2689,32.1971,32.1971,158181.0
2023-08-09 09:55:00,35.87,35.94,35.86,35.9,205917.0,32.1881,32.2509,32.1791,32.215,205917.0
2023-08-09 10:00:00,35.9,35.91,35.83,35.87,144932.0,32.215,32.224,32.1522,32.1881,144932.0
2023-08-09 10:05:00,35.87,35.88,35.81,35.83,84889.0,32.1881,32.1971,32.1343,32.1522,84889.0
2023-08-09 10:10:00,35.83,35.83,35.76,35.79,115280.0,32.1522,32.1522,32.0894,32.1163,115280.0
2023-08-09 10:15:00,35.79,35.83,35.76,35.8,153401.0,32.1163,32.1522,32.0894,32.1253,153401.0
2023-08-09 10:20:00,35.79,35.85,35.78,35.8,104961.0,32.1163,32.1702,32.1074,32.1253,104961.0
2023-08-09 10:25:00,35.8,35.85,35.79,35.84,183060.0,32.1253,32.1702,32.1163,32.1612,183060.0
2023-08-09 10:30:00,35.84,35.89,35.84,35.89,146415.0,32.1612,32.2061,32.1612,32.2061,146415.0
2023-08-09 10:35:00,35.89,35.91,35.88,35.91,179289.0,32.2061,32.224,32.1971,32.224,179289.0
2023-08-09 10:40:00,35.91,35.91,35.86,35.86,142079.0,32.224,32.224,32.1791,32.1791,142079.0
2023-08-09 10:45:00,35.87,35.92,35.86,35.91,150492.0,32.1881,32.233,32.1791,32.224,150492.0
2023-08-09 10:50:00,35.91,35.94,35.91,35.93,127727.0,32.224,32.2509,32.224,32.242,127727.0
2023-08-09 10:55:00,35.93,36.01,35.92,36.0,283250.0,32.242,32.3137,32.233,32.3048,283250.0
2023-08-09 11:00:00,36.0,36.06,35.97,35.98,274732.0,32.3048,32.3586,32.2778,32.2868,274732.0
2023-08-09 11:05:00,35.99,36.0,35.96,35.99,118491.0,32.2958,32.3048,32.2689,32.2958,118491.0
2023-08-09 11:10:00,35.99,36.04,35.98,35.99,220558.0,32.2958,32.3407,32.2868,32.2958,220558.0
2023-08-09 11:15:00,36.0,36.0,35.91,35.96,196277.0,32.3048,32.3048,32.224,32.2689,196277.0
2023-08-09 11:20:00,35.96,35.98,35.88,35.88,141971.0,32.2689,32.2868,32.1971,32.1971,141971.0
2023-08-09 11:25:00,35.89,35.9,35.81,35.83,146736.0,32.2061,32.215,32.1343,32.1522,146736.0
2023-08-09 11:30:00,35.83,35.84,35.79,35.84,157161.0,32.1522,32.1612,32.1163,32.1612,157161.0
2023-08-09 11:35:00,35.84,35.85,35.8,35.83,98306.0,32.1612,32.1702,32.1253,32.1522,98306.0
2023-08-09 11:40:00,35.83,35.84,35.8,35.8,110866.0,32.1522,32.1612,32.1253,32.1253,110866.0
2023-08-09 11:45:00,35.81,35.86,35.8,35.83,178212.0,32.1343,32.1791,32.1253,32.1522,178212.0
2023-08-09 11:50:00,35.83,35.84,35.78,35.78,122156.0,32.1522,32.1612,32.1074,32.1074,122156.0
2023-08-09 11:55:00,35.78,35.81,35.77,35.8,109589.0,32.1074,32.1343,32.0984,32.1253,109589.0
2023-08-09 12:00:00,35.8,35.82,35.74,35.75,116877.0,32.1253,32.1432,32.0715,32.0804,116877.0
2023-08-09 12:05:00,35.75,35.79,35.72,35.73,141631.0,32.0804,32.1163,32.0535,32.0625,141631.0
2023-08-09 12:10:00,35.74,35.75,35.69,35.73,173980.0,32.0715,32.0804,32.0266,32.0625,173980.0
2023-08-09 12:15:00,35.73,35.76,35.73,35.75,85762.0,32.0625,32.0894,32.0625,32.0804,85762.0
2023-08-09 12:20:00,35.75,35.78,35.7,35.77,129551.0,32.0804,32.1074,32.0356,32.0984,129551.0
2023-08-09 12:25:00,35.77,35.84,35.77,35.82,145842.0,32.0984,32.1612,32.0984,32.1432,145842.0
2023-08-09 12:30:00,35.82,35.91,35.81,35.91,118468.0,32.1432,32.224,32.1343,32.224,118468.0
2023-08-09 12:35:00,35.91,35.93,35.88,35.93,172816.0,32.224,32.242,32.1971,32.242,172816.0
2023-08-09 12:40:00,35.92,35.97,35.92,35.96,189567.0,32.233,32.2778,32.233,32.2689,189567.0
2023-08-09 12:45:00,35.96,36.02,35.95,36.02,133421.0,32.2689,32.3227,32.2599,32.3227,133421.0
2023-08-09 12:50:00,36.02,36.02,35.98,36.01,130152.0,32.3227,32.3227,32.2868,32.3137,130152.0
2023-08-09 12:55:00,36.01,36.03,35.99,35.99,147373.0,32.3137,32.3317,32.2958,32.2958,147373.0
2023-08-09 13:00:00,36.0,36.01,35.97,35.99,109612.0,32.3048,32.3137,32.2778,32.2958,109612.0
2023-08-09 13:05:00,35.99,36.04,35.99,36.03,138786.0,32.2958,32.3407,32.2958,32.3317,138786.0
2023-08-09 13:10:00,36.03,36.03,35.95,35.97,207443.0,32.3317,32.3317,32.2599,32.2778,207443.0
2023-08-09 13:15:00,35.98,36.0,35.95,35.96,96071.0,32.2868,32.3048,32.2599,32.2689,96071.0
2023-08-09 13:20:00,35.96,35.98,35.94,35.96,176834.0,32.2689,32.2868,32.2509,32.2689,176834.0
2023-08-09 13:25:00,35.97,35.98,35.94,35.97,87004.0,32.2778,32.2868,32.2509,32.2778,87004.0
2023-08-09 13:30:00,35.97,35.98,35.94,35.95,79138.0,32.2778,32.2868,32.2509,32.2599,79138.0
2023-08-09 13:35:00,35.95,35.97,35.94,35.95,115614.0,32.2599,32.2778,32.2509,32.2599,115614.0
2023-08-09 13:40:00,35.96,35.97,35.94,35.97,66775.0,32.2689,32.2778,32.2509,32.2778,66775.0
2023-08-09 13:45:00,35.97,35.99,35.96,35.97,76800.0,32.2778,32.2958,32.2689,32.2778,76800.0
2023-08-09 13:50:00,35.97,35.98,35.94,35.95,184779.0,32.2778,32.2868,32.2509,32.2599,184779.0
2023-08-09 13:55:00,35.95,35.99,35.94,35.98,113142.0,32.2599,32.2958,32.2509,32.2868,113142.0
2023-08-09 14:00:00,35.98,35.98,35.95,35.98,86139.0,32.2868,32.2868,32.2599,32.2868,86139.0
2023-08-09 14:05:00,35.97,35.99,35.96,35.98,142575.0,32.2778,32.2958,32.2689,32.2868,142575.0
2023-08-09 14:10:00,35.98,36.0,35.97,35.99,103462.0,32.2868,32.3048,32.2778,32.2958,103462.0
2023-08-09 14:15:00,36.0,36.01,35.98,36.0,118061.0,32.3048,32.3137,32.2868,32.3048,118061.0
2023-08-09 14:20:00,36.01,36.01,35.96,35.99,110417.0,32.3137,32.3137,32.2689,32.2958,110417.0
2023-08-09 14:25:00,35.99,35.99,35.95,35.97,128772.0,32.2958,32.2958,32.2599,32.2778,128772.0
2023-08-09 14:30:00,35.97,35.99,35.96,35.98,79984.0,32.2778,32.2958,32.2689,32.2868,79984.0
2023-08-09 14:35:00,35.98,36.0,35.97,36.0,96214.0,32.2868,32.3048,32.2778,32.3048,96214.0
2023-08-09 14:40:00,36.0,36.0,35.96,35.98,127170.0,32.3048,32.3048,32.2689,32.2868,127170.0
2023-08-09 14:45:00,35.98,36.02,35.96,36.01,221685.0,32.2868,32.3227,32.2689,32.3137,221685.0
2023-08-09 14:50:00,36.02,36.02,35.99,36.0,76327.0,32.3227,32.3227,32.2958,32.3048,76327.0
2023-08-09 14:55:00,35.99,36.0,35.97,35.98,97246.0,32.2958,32.3048,32.2778,32.2868,97246.0
2023-08-09 15:00:00,35.98,35.99,35.97,35.98,126571.0,32.2868,32.2958,32.2778,32.2868,126571.0
2023-08-09 15:05:00,35.99,35.99,35.95,35.95,170408.0,32.2958,32.2958,32.2599,32.2599,170408.0
2023-08-09 15:10:00,35.95,35.97,35.94,35.95,141078.0,32.2599,32.2778,32.2509,32.2599,141078.0
2023-08-09 15:15:00,35.95,35.97,35.95,35.96,58795.0,32.2599,32.2778,32.2599,32.2689,58795.0
2023-08-09 15:20:00,35.95,35.99,35.95,35.97,230746.0,32.2599,32.2958,32.2599,32.2778,230746.0
2023-08-09 15:25:00,35.97,36.0,35.97,35.97,161017.0,32.2778,32.3048,32.2778,32.2778,161017.0
2023-08-09 15:30:00,35.98,35.98,35.94,35.95,197717.0,32.2868,32.2868,32.2509,32.2599,197717.0
2023-08-09 15:35:00,35.95,35.97,35.93,35.94,155831.0,32.2599,32.2778,32.242,32.2509,155831.0
2023-08-09 15:40:00,35.94,35.97,35.93,35.97,220772.0,32.2509,32.2778,32.242,32.2778,220772.0
2023-08-09 15:45:00,35.97,35.97,35.87,35.88,355783.0,32.2778,32.2778,32.1881,32.1971,355783.0
2023-08-09 15:50:00,35.87,35.9,35.85,35.86,556047.0,32.1881,32.215,32.1702,32.1791,556047.0
2023-08-09 15:55:00,35.86,35.87,35.83,35.86,1064761.0,32.1791,32.1881,32.1522,32.1791,1064761.0
2023-08-10 09:30:00,35.82,36.05,35.82,36.05,431760.0,32.1432,32.3496,32.1432,32.3496,431760.0
2023-08-10 09:35:00,36.04,36.08,36.0,36.01,171228.0,32.3407,32.3766,32.3048,32.3137,171228.0
2023-08-10 09:40:00,36.01,36.04,35.91,35.97,181026.0,32.3137,32.3407,32.224,32.2778,181026.0
2023-08-10 09:45:00,35.96,35.98,35.9,35.92,148091.0,32.2689,32.2868,32.215,32.233,148091.0
2023-08-10 09:50:00,35.92,35.95,35.89,35.94,121833.0,32.233,32.2599,32.2061,32.2509,121833.0
2023-08-10 09:55:00,35.94,35.97,35.92,35.97,119202.0,32.2509,32.2778,32.233,32.2778,119202.0
2023-08-10 10:00:00,35.97,36.01,35.96,36.0,189901.0,32.2778,32.3137,32.2689,32.3048,189901.0
2023-08-10 10:05:00,35.99,36.03,35.96,36.02,172231.0,32.2958,32.3317,32.2689,32.3227,172231.0
2023-08-10 10:10:00,36.02,36.09,36.01,36.09,291700.0,32.3227,32.3855,32.3137,32.3855,291700.0
2023-08-10 10:15:00,36.08,36.09,36.02,36.02,228328.0,32.3766,32.3855,32.3227,32.3227,228328.0
2023-08-10 10:20:00,36.02,36.04,35.97,36.01,125313.0,32.3227,32.3407,32.2778,32.3137,125313.0
2023-08-10 10:25:00,36.01,36.03,35.97,35.99,105253.0,32.3137,32.3317,32.2778,32.2958,105253.0
2023-08-10 10:30:00,36.0,36.02,35.97,35.98,128819.0,32.3048,32.3227,32.2778,32.2868,128819.0
2023-08-10 10:35:00,35.98,36.01,35.96,36.0,152456.0,32.2868,32.3137,32.2689,32.3048,152456.0
2023-08-10 10:40:00,36.0,36.01,35.98,36.0,114827.0,32.3048,32.3137,32.2868,32.3048,114827.0
2023-08-10 10:45:00,35.99,36.01,35.95,35.99,222234.0,32.2958,32.3137,32.2599,32.2958,222234.0
2023-08-10 10:50:00,35.99,36.02,35.97,35.97,150948.0,32.2958,32.3227,32.2778,32.2778,150948.0
2023-08-10 10:55:00,35.97,35.99,35.94,35.95,93997.0,32.2778,32.2958,32.2509,32.2599,93997.0
2023-08-10 11:00:00,35.95,35.96,35.86,35.91,172415.0,32.2599,32.2689,32.1791,32.224,172415.0
2023-08-10 11:05:00,35.9,35.92,35.87,35.92,120425.0,32.215,32.233,32.1881,32.233,120425.0
2023-08-10 11:10:00,35.91,35.91,35.85,35.85,113470.0,32.224,32.224,32.1702,32.1702,113470.0
2023-08-10 11:15:00,35.86,35.92,35.82,35.89,355618.0,32.1791,32.233,32.1432,32.2061,355618.0
2023-08-10 11:20:00,35.9,35.97,35.87,35.97,152167.0,32.215,32.2778,32.1881,32.2778,152167.0
2023-08-10 11:25:00,35.97,36.0,35.96,35.98,105311.0,32.2778,32.3048,32.2689,32.2868,105311.0
2023-08-10 11:30:00,35.98,36.03,35.98,36.02,160581.0,32.2868,32.3317,32.2868,32.3227,160581.0
2023-08-10 11:35:00,36.02,36.03,35.97,35.99,151752.0,32.3227,32.3317,32.2778,32.2958,151752.0
2023-08-10 11:40:00,36.0,36.03,35.97,36.02,116357.0,32.3048,32.3317,32.2778,32.3227,116357.0
2023-08-10 11:45:00,36.03,36.03,35.97,36.01,129699.0,32.3317,32.3317,32.2778,32.3137,129699.0
2023-08-10 11:50:00,36.02,36.02,35.95,36.0,151916.0,32.3227,32.3227,32.2599,32.3048,151916.0
2023-08-10 11:55:00,36.0,36.0,35.95,36.0,178650.0,32.3048,32.3048,32.2599,32.3048,178650.0
2023-08-10 12:00:00,35.99,36.01,35.97,36.0,219588.0,32.2958,32.3137,32.2778,32.3048,219588.0
2023-08-10 12:05:00,36.01,36.02,35.95,35.97,108509.0,32.3137,32.3227,32.2599,32.2778,108509.0
2023-08-10 12:10:00,35.97,35.99,35.96,35.98,93132.0,32.2778,32.2958,32.2689,32.2868,93132.0
2023-08-10 12:15:00,35.98,36.0,35.95,35.97,89665.0,32.2868,32.3048,32.2599,32.2778,89665.0
2023-08-10 12:20:00,35.96,35.97,35.93,35.93,151247.0,32.2689,32.2778,32.242,32.242,151247.0
2023-08-10 12:25:00,35.94,35.94,35.88,35.9,178136.0,32.2509,32.2509,32.1971,32.215,178136.0
2023-08-10 12:30:00,35.9,35.9,35.85,35.9,72926.0,32.215,32.215,32.1702,32.215,72926.0
2023-08-10 12:35:00,35.9,35.95,35.88,35.95,143241.0,32.215,32.2599,32.1971,32.2599,143241.0
2023-08-10 12:40:00,35.95,35.95,35.89,35.92,116583.0,32.2599,32.2599,32.2061,32.233,116583.0
2023-08-10 12:45:00,35.92,35.93,35.9,35.92,94917.0,32.233,32.242,32.215,32.233,94917.0
2023-08-10 12:50:00,35.92,35.93,35.87,35.89,77195.0,32.233,32.242,32.1881,32.2061,77195.0
2023-08-10 12:55:00,35.88,35.89,35.83,35.86,127757.0,32.1971,32.2061,32.1522,32.1791,127757.0
2023-08-10 13:00:00,35.85,35.87,35.78,35.8,199966.0,32.1702,32.1881,32.1074,32.1253,199966.0
2023-08-10 13:05:00,35.79,35.8,35.76,35.77,133445.0,32.1163,32.1253,32.0894,32.0984,133445.0
2023-08-10 13:10:00,35.77,35.79,35.75,35.77,141821.0,32.0984,32.1163,32.0804,32.0984,141821.0
2023-08-10 13:15:00,35.76,35.78,35.74,35.76,151547.0,32.0894,32.1074,32.0715,32.0894,151547.0
2023-08-10 13:20:00,35.75,35.76,35.71,35.71,123655.0,32.0804,32.0894,32.0445,32.0445,123655.0
2023-08-10 13:25:00,35.72,35.74,35.7,35.71,140398.0,32.0535,32.0715,32.0356,32.0445,140398.0
2023-08-10 13:30:00,35.71,35.71,35.68,35.71,122973.0,32.0445,32.0445,32.0176,32.0445,122973.0
2023-08-10 13:35:00,35.7,35.71,35.67,35.7,115772.0,32.0356,32.0445,32.0086,32.0356,115772.0
2023-08-10 13:40:00,35.7,35.73,35.67,35.73,151362.0,32.0356,32.0625,32.0086,32.0625,151362.0
2023-08-10 13:45:00,35.72,35.78,35.72,35.75,101670.0,32.0535,32.1074,32.0535,32.0804,101670.0
2023-08-10 13:50:00,35.75,35.76,35.7,35.7,123056.0,32.0804,32.0894,32.0356,32.0356,123056.0
2023-08-10 13:55:00,35.7,35.71,35.65,35.66,107764.0,32.0356,32.0445,31.9907,31.9997,107764.0
2023-08-10 14:00:00,35.66,35.67,35.64,35.65,152058.0,31.9997,32.0086,31.9817,31.9907,152058.0
2023-08-10 14:05:00,35.65,35.72,35.64,35.7,184089.0,31.9907,32.0535,31.9817,32.0356,184089.0
2023-08-10 14:10:00,35.7,35.75,35.68,35.75,185309.0,32.0356,32.0804,32.0176,32.0804,185309.0
2023-08-10 14:15:00,35.75,35.75,35.71,35.71,89739.0,32.0804,32.0804,32.0445,32.0445,89739.0
2023-08-10 14:20:00,35.72,35.74,35.71,35.71,72117.0,32.0535,32.0715,32.0445,32.0445,72117.0
2023-08-10 14:25:00,35.72,35.72,35.68,35.7,117802.0,32.0535,32.0535,32.0176,32.0356,117802.0
2023-08-10 14:30:00,35.69,35.7,35.66,35.68,255312.0,32.0266,32.0356,31.9997,32.0176,255312.0
2023-08-10 14:35:00,35.68,35.71,35.67,35.71,70719.0,32.0176,32.0445,32.0086,32.0445,70719.0
2023-08-10 14:40:00,35.7,35.76,35.69,35.76,93034.0,32.0356,32.0894,32.0266,32.0894,93034.0
2023-08-10 14:45:00,35.75,35.81,35.74,35.81,108274.0,32.0804,32.1343,32.0715,32.1343,108274.0
2023-08-10 14:50:00,35.81,35.83,35.8,35.82,79962.0,32.1343,32.1522,32.1253,32.1432,79962.0
2023-08-10 14:55:00,35.82,35.85,35.81,35.84,112473.0,32.1432,32.1702,32.1343,32.1612,112473.0
2023-08-10 15:00:00,35.85,35.85,35.81,35.83,101758.0,32.1702,32.1702,32.1343,32.1522,101758.0
2023-08-10 15:05:00,35.83,35.84,35.81,35.82,72342.0,32.1522,32.1612,32.1343,32.1432,72342.0
2023-08-10 15:10:00,35.82,35.84,35.8,35.83,111683.0,32.1432,32.1612,32.1253,32.1522,111683.0
2023-08-10 15:15:00,35.83,35.83,35.79,35.81,63917.0,32.1522,32.1522,32.1163,32.1343,63917.0
2023-08-10 15:20:00,35.81,35.82,35.78,35.8,119406.0,32.1343,32.1432,32.1074,32.1253,119406.0
2023-08-10 15:25:00,35.8,35.84,35.78,35.81,391473.0,32.1253,32.1612,32.1074,32.1343,391473.0
2023-08-10 15:30:00,35.81,35.81,35.71,35.72,167445.0,32.1343,32.1343,32.0445,32.0535,167445.0
2023-08-10 15:35:00,35.71,35.72,35.66,35.68,145738.0,32.0445,32.0535,31.9997,32.0176,145738.0
2023-08-10 15:40:00,35.67,35.67,35.6,35.63,316599.0,32.0086,32.0086,31.9458,31.9727,316599.0
2023-08-10 15:45:00,35.63,35.69,35.59,35.68,363806.0,31.9727,32.0266,31.9369,32.0176,363806.0
2023-08-10 15:50:00,35.68,35.71,35.66,35.7,453386.0,32.0176,32.0445,31.9997,32.0356,453386.0
2023-08-10 15:55:00,35.7,35.76,35.7,35.74,821957.0,32.0356,32.0894,32.0356,32.0715,821957.0
2023-08-11 09:30:00,35.6,35.7,35.59,35.68,393044.0,31.9458,32.0356,31.9369,32.0176,393044.0
2023-08-11 09:35:00,35.68,35.71,35.61,35.63,354111.0,32.0176,32.0445,31.9548,31.9727,354111.0
2023-08-11 09:40:00,35.64,35.76,35.61,35.76,410152.0,31.9817,32.0894,31.9548,32.0894,410152.0
2023-08-11 09:45:00,35.76,35.79,35.7,35.77,171777.0,32.0894,32.1163,32.0356,32.0984,171777.0
2023-08-11 09:50:00,35.77,35.78,35.73,35.75,136471.0,32.0984,32.1074,32.0625,32.0804,136471.0
2023-08-11 09:55:00,35.75,35.84,35.73,35.83,180863.0,32.0804,32.1612,32.0625,32.1522,180863.0
2023-08-11 10:00:00,35.84,35.92,35.82,35.88,264379.0,32.1612,32.233,32.1432,32.1971,264379.0
2023-08-11 10:05:00,35.88,35.95,35.84,35.93,164681.0,32.1971,32.2599,32.1612,32.242,164681.0
2023-08-11 10:10:00,35.94,36.0,35.92,35.97,288944.0,32.2509,32.3048,32.233,32.2778,288944.0
2023-08-11 10:15:00,35.97,36.05,35.95,36.05,379175.0,32.2778,32.3496,32.2599,32.3496,379175.0
2023-08-11 10:20:00,36.05,36.1,36.04,36.08,380554.0,32.3496,32.3945,32.3407,32.3766,380554.0
2023-08-11 10:25:00,36.08,36.08,36.01,36.04,216110.0,32.3766,32.3766,32.3137,32.3407,216110.0
2023-08-11 10:30:00,36.04,36.09,36.03,36.09,191344.0,32.3407,32.3855,32.3317,32.3855,191344.0
2023-08-11 10:35:00,36.09,36.16,36.07,36.16,260552.0,32.3855,32.4483,32.3676,32.4483,260552.0
2023-08-11 10:40:00,36.16,36.24,36.15,36.23,239097.0,32.4483,32.5201,32.4394,32.5112,239097.0
2023-08-11 10:45:00,36.24,36.28,36.22,36.24,364626.0,32.5201,32.556,32.5022,32.5201,364626.0
2023-08-11 10:50:00,36.24,36.26,36.16,36.16,271538.0,32.5201,32.5381,32.4483,32.4483,271538.0
2023-08-11 10:55:00,36.16,36.2,36.1,36.1,231698.0,32.4483,32.4842,32.3945,32.3945,231698.0
2023-08-11 11:00:00,36.11,36.12,36.06,36.09,227996.0,32.4035,32.4125,32.3586,32.3855,227996.0
2023-08-11 11:05:00,36.08,36.11,36.05,36.08,147444.0,32.3766,32.4035,32.3496,32.3766,147444.0
2023-08-11 11:10:00,36.07,36.09,36.05,36.09,93000.0,32.3676,32.3855,32.3496,32.3855,93000.0
2023-08-11 11:15:00,36.09,36.09,36.04,36.08,188086.0,32.3855,32.3855,32.3407,32.3766,188086.0
2023-08-11 11:20:00,36.07,36.1,36.06,36.07,107334.0,32.3676,32.3945,32.3586,32.3676,107334.0
2023-08-11 11:25:00,36.07,36.13,36.07,36.11,127556.0,32.3676,32.4214,32.3676,32.4035,127556.0
2023-08-11 11:30:00,36.1,36.12,36.07,36.08,85388.0,32.3945,32.4125,32.3676,32.3766,85388.0
2023-08-11 11:35:00,36.09,36.12,36.08,36.09,115868.0,32.3855,32.4125,32.3766,32.3855,115868.0
2023-08-11 11:40:00,36.09,36.1,36.03,36.06,142456.0,32.3855,32.3945,32.3317,32.3586,142456.0
2023-08-11 11:45:00,36.06,36.1,36.06,36.09,123891.0,32.3586,32.3945,32.3586,32.3855,123891.0
2023-08-11 11:50:00,36.09,36.1,36.04,36.05,76995.0,32.3855,32.3945,32.3407,32.3496,76995.0
2023-08-11 11:55:00,36.05,36.1,36.02,36.09,100789.0,32.3496,32.3945,32.3227,32.3855,100789.0
2023-08-11 12:00:00,36.09,36.12,36.07,36.11,89515.0,32.3855,32.4125,32.3676,32.4035,89515.0
2023-08-11 12:05:00,36.11,36.12,36.07,36.08,77734.0,32.4035,32.4125,32.3676,32.3766,77734.0
2023-08-11 12:10:00,36.07,36.1,36.06,36.08,120421.0,32.3676,32.3945,32.3586,32.3766,120421.0
2023-08-11 12:15:00,36.08,36.1,36.08,36.09,55686.0,32.3766,32.3945,32.3766,32.3855,55686.0
2023-08-11 12:20:00,36.08,36.1,36.05,36.05,73417.0,32.3766,32.3945,32.3496,32.3496,73417.0
2023-08-11 12:25:00,36.05,36.07,36.01,36.01,91269.0,32.3496,32.3676,32.3137,32.3137,91269.0
2023-08-11 12:30:00,36.01,36.03,36.0,36.0,160713.0,32.3137,32.3317,32.3048,32.3048,160713.0
2023-08-11 12:35:00,36.01,36.04,35.97,36.02,201413.0,32.3137,32.3407,32.2778,32.3227,201413.0
2023-08-11 12:40:00,36.02,36.03,36.01,36.03,54579.0,32.3227,32.3317,32.3137,32.3317,54579.0
2023-08-11 12:45:00,36.03,36.04,36.01,36.02,52910.0,32.3317,32.3407,32.3137,32.3227,52910.0
2023-08-11 12:50:00,36.02,36.04,36.01,36.03,62240.0,32.3227,32.3407,32.3137,32.3317,62240.0
2023-08-11 12:55:00,36.02,36.04,36.02,36.03,53530.0,32.3227,32.3407,32.3227,32.3317,53530.0
2023-08-11 13:00:00,36.04,36.05,36.03,36.04,67622.0,32.3407,32.3496,32.3317,32.3407,67622.0
2023-08-11 13:05:00,36.04,36.04,36.01,36.01,40354.0,32.3407,32.3407,32.3137,32.3137,40354.0
2023-08-11 13:10:00,36.02,36.03,36.0,36.02,133045.0,32.3227,32.3317,32.3048,32.3227,133045.0
2023-08-11 13:15:00,36.03,36.04,36.01,36.02,71486.0,32.3317,32.3407,32.3137,32.3227,71486.0
2023-08-11 13:20:00,36.02,36.04,36.01,36.02,66068.0,32.3227,32.3407,32.3137,32.3227,66068.0
2023-08-11 13:25:00,36.01,36.05,36.0,36.05,92070.0,32.3137,32.3496,32.3048,32.3496,92070.0
2023-08-11 13:30:00,36.05,36.06,36.04,36.05,29224.0,32.3496,32.3586,32.3407,32.3496,29224.0
2023-08-11 13:35:00,36.05,36.11,36.04,36.1,98376.0,32.3496,32.4035,32.3407,32.3945,98376.0
2023-08-11 13:40:00,36.09,36.1,36.06,36.09,74811.0,32.3855,32.3945,32.3586,32.3855,74811.0
2023-08-11 13:45:00,36.09,36.09,36.05,36.06,249209.0,32.3855,32.3855,32.3496,32.3586,249209.0
2023-08-11 13:50:00,36.05,36.08,36.05,36.06,47697.0,32.3496,32.3766,32.3496,32.3586,47697.0
2023-08-11 13:55:00,36.06,36.07,36.04,36.07,70220.0,32.3586,32.3676,32.3407,32.3676,70220.0
2023-08-11 14:00:00,36.07,36.1,36.06,36.1,82753.0,32.3676,32.3945,32.3586,32.3945,82753.0
2023-08-11 14:05:00,36.1,36.11,36.09,36.1,60451.0,32.3945,32.4035,32.3855,32.3945,60451.0
2023-08-11 14:10:00,36.11,36.11,36.09,36.09,58983.0,32.4035,32.4035,32.3855,32.3855,58983.0
2023-08-11 14:15:00,36.09,36.1,36.08,36.1,35338.0,32.3855,32.3945,32.3766,32.3945,35338.0
2023-08-11 14:20:00,36.09,36.13,36.09,36.13,128897.0,32.3855,32.4214,32.3855,32.4214,128897.0
2023-08-11 14:25:00,36.13,36.15,36.12,36.15,95168.0,32.4214,32.4394,32.4125,32.4394,95168.0
2023-08-11 14:30:00,36.15,36.17,36.12,36.12,97195.0,32.4394,32.4573,32.4125,32.4125,97195.0
2023-08-11 14:35:00,36.12,36.13,36.09,36.13,89547.0,32.4125,32.4214,32.3855,32.4214,89547.0
2023-08-11 14:40:00,36.13,36.15,36.11,36.12,55572.0,32.4214,32.4394,32.4035,32.4125,55572.0
2023-08-11 14:45:00,36.11,36.14,36.1,36.13,111509.0,32.4035,32.4304,32.3945,32.4214,111509.0
2023-08-11 14:50:00,36.13,36.14,36.12,36.12,79355.0,32.4214,32.4304,32.4125,32.4125,79355.0
2023-08-11 14:55:00,36.13,36.15,36.12,36.14,134413.0,32.4214,32.4394,32.4125,32.4304,134413.0
2023-08-11 15:00:00,36.14,36.14,36.09,36.11,102613.0,32.4304,32.4304,32.3855,32.4035,102613.0
2023-08-11 15:05:00,36.11,36.13,36.07,36.08,187191.0,32.4035,32.4214,32.3676,32.3766,187191.0
2023-08-11 15:10:00,36.07,36.11,36.06,36.11,131440.0,32.3676,32.4035,32.3586,32.4035,131440.0
2023-08-11 15:15:00,36.1,36.11,36.08,36.1,101705.0,32.3945,32.4035,32.3766,32.3945,101705.0
2023-08-11 15:20:00,36.1,36.11,36.09,36.11,131163.0,32.3945,32.4035,32.3855,32.4035,131163.0
2023-08-11 15:25:00,36.11,36.13,36.09,36.09,195424.0,32.4035,32.4214,32.3855,32.3855,195424.0
2023-08-11 15:30:00,36.09,36.11,36.05,36.07,158770.0,32.3855,32.4035,32.3496,32.3676,158770.0
2023-08-11 15:35:00,36.07,36.08,36.01,36.02,215181.0,32.3676,32.3766,32.3137,32.3227,215181.0
2023-08-11 15:40:00,36.02,36.08,36.0,36.07,227764.0,32.3227,32.3766,32.3048,32.3676,227764.0
2023-08-11 15:45:00,36.07,36.08,36.04,36.05,463688.0,32.3676,32.3766,32.3407,32.3496,463688.0
2023-08-11 15:50:00,36.04,36.05,36.01,36.02,439055.0,32.3407,32.3496,32.3137,32.3227,439055.0
2023-08-11 15:55:00,36.01,36.06,36.01,36.06,867398.0,32.3137,32.3586,32.3137,32.3586,867398.0
2023-08-14 09:30:00,35.82,35.98,35.82,35.96,588139.0,32.1432,32.2868,32.1432,32.2689,588139.0
2023-08-14 09:35:00,35.97,36.04,35.85,35.91,302928.0,32.2778,32.3407,32.1702,32.224,302928.0
2023-08-14 09:40:00,35.91,35.96,35.86,35.95,169017.0,32.224,32.2689,32.1791,32.2599,169017.0
2023-08-14 09:45:00,35.96,36.0,35.94,35.96,255796.0,32.2689,32.3048,32.2509,32.2689,255796.0
2023-08-14 09:50:00,35.97,36.0,35.94,35.97,133481.0,32.2778,32.3048,32.2509,32.2778,133481.0
2023-08-14 09:55:00,35.96,36.03,35.94,36.01,212605.0,32.2689,32.3317,32.2509,32.3137,212605.0
2023-08-14 10:00:00,36.02,36.1,36.0,36.1,245754.0,32.3227,32.3945,32.3048,32.3945,245754.0
2023-08-14 10:05:00,36.09,36.17,36.06,36.17,311495.0,32.3855,32.4573,32.3586,32.4573,311495.0
2023-08-14 10:10:00,36.16,36.32,36.16,36.3,630241.0,32.4483,32.5919,32.4483,32.574,630241.0
2023-08-14 10:15:00,36.3,36.48,36.29,36.43,654904.0,32.574,32.7355,32.565,32.6906,654904.0
2023-08-14 10:20:00,36.43,36.47,36.33,36.38,337038.0,32.6906,32.7265,32.6009,32.6458,337038.0
2023-08-14 10:25:00,36.38,36.44,36.36,36.4,314303.0,32.6458,32.6996,32.6278,32.6637,314303.0
2023-08-14 10:30:00,36.4,36.48,36.38,36.48,294614.0,32.6637,32.7355,32.6458,32.7355,294614.0
2023-08-14 10:35:00,36.48,36.51,36.39,36.45,310574.0,32.7355,32.7624,32.6547,32.7086,310574.0
2023-08-14 10:40:00,36.45,36.47,36.43,36.46,167809.0,32.7086,32.7265,32.6906,32.7176,167809.0
2023-08-14 10:45:00,36.46,36.47,36.4,36.43,216708.0,32.7176,32.7265,32.6637,32.6906,216708.0
2023-08-14 10:50:00,36.43,36.43,36.38,36.4,194443.0,32.6906,32.6906,32.6458,32.6637,194443.0
2023-08-14 10:55:00,36.4,36.4,36.37,36.39,161297.0,32.6637,32.6637,32.6368,32.6547,161297.0
2023-08-14 11:00:00,36.39,36.39,36.29,36.31,137347.0,32.6547,32.6547,32.565,32.583,137347.0
2023-08-14 11:05:00,36.3,36.35,36.29,36.33,145912.0,32.574,32.6188,32.565,32.6009,145912.0
2023-08-14 11:10:00,36.33,36.35,36.27,36.33,170705.0,32.6009,32.6188,32.5471,32.6009,170705.0
2023-08-14 11:15:00,36.33,36.36,36.29,36.36,140752.0,32.6009,32.6278,32.565,32.6278,140752.0
2023-08-14 11:20:00,36.36,36.4,36.35,36.4,125397.0,32.6278,32.6637,32.6188,32.6637,125397.0
2023-08-14 11:25:00,36.4,36.41,36.36,36.37,111164.0,32.6637,32.6727,32.6278,32.6368,111164.0
2023-08-14 11:30:00,36.36,36.37,36.26,36.29,94924.0,32.6278,32.6368,32.5381,32.565,94924.0
2023-08-14 11:35:00,36.28,36.29,36.23,36.27,234938.0,32.556,32.565,32.5112,32.5471,234938.0
2023-08-14 11:40:00,36.27,36.29,36.25,36.26,93874.0,32.5471,32.565,32.5291,32.5381,93874.0
2023-08-14 11:45:00,36.26,36.3,36.25,36.27,138003.0,32.5381,32.574,32.5291,32.5471,138003.0
2023-08-14 11:50:00,36.27,36.28,36.22,36.22,98759.0,32.5471,32.556,32.5022,32.5022,98759.0
2023-08-14 11:55:00,36.22,36.24,36.17,36.18,74917.0,32.5022,32.5201,32.4573,32.4663,74917.0
2023-08-14 12:00:00,36.18,36.19,36.17,36.19,64448.0,32.4663,32.4753,32.4573,32.4753,64448.0
2023-08-14 12:05:00,36.19,36.24,36.18,36.2,286053.0,32.4753,32.5201,32.4663,32.4842,286053.0
2023-08-14 12:10:00,36.2,36.26,36.2,36.23,169977.0,32.4842,32.5381,32.4842,32.5112,169977.0
2023-08-14 12:15:00,36.23,36.28,36.22,36.27,191677.0,32.5112,32.556,32.5022,32.5471,191677.0
2023-08-14 12:20:00,36.27,36.28,36.24,36.26,95871.0,32.5471,32.556,32.5201,32.5381,95871.0
2023-08-14 12:25:00,36.26,36.26,36.21,36.23,71797.0,32.5381,32.5381,32.4932,32.5112,71797.0
2023-08-14 12:30:00,36.24,36.24,36.2,36.2,58345.0,32.5201,32.5201,32.4842,32.4842,58345.0
2023-08-14 12:35:00,36.2,36.24,36.2,36.24,47544.0,32.4842,32.5201,32.4842,32.5201,47544.0
2023-08-14 12:40:00,36.23,36.26,36.22,36.24,77084.0,32.5112,32.5381,32.5022,32.5201,77084.0
2023-08-14 12:45:00,36.25,36.27,36.24,36.26,67765.0,32.5291,32.5471,32.5201,32.5381,67765.0
2023-08-14 12:50:00,36.26,36.26,36.24,36.25,41907.0,32.5381,32.5381,32.5201,32.5291,41907.0
2023-08-14 12:55:00,36.25,36.27,36.24,36.26,104317.0,32.5291,32.5471,32.5201,32.5381,104317.0
2023-08-14 13:00:00,36.26,36.26,36.23,36.25,61600.0,32.5381,32.5381,32.5112,32.5291,61600.0
2023-08-14 13:05:00,36.25,36.25,36.19,36.2,83941.0,32.5291,32.5291,32.4753,32.4842,83941.0
2023-08-14 13:10:00,36.2,36.24,36.19,36.22,86403.0,32.4842,32.5201,32.4753,32.5022,86403.0
2023-08-14 13:15:00,36.23,36.27,36.22,36.26,133300.0,32.5112,32.5471,32.5022,32.5381,133300.0
2023-08-14 13:20:00,36.26,36.26,36.2,36.21,106855.0,32.5381,32.5381,32.4842,32.4932,106855.0
2023-08-14 13:25:00,36.21,36.22,36.17,36.18,55383.0,32.4932,32.5022,32.4573,32.4663,55383.0
2023-08-14 13:30:00,36.19,36.2,36.15,36.15,79631.0,32.4753,32.4842,32.4394,32.4394,79631.0
2023-08-14 13:35:00,36.16,36.19,36.15,36.19,130025.0,32.4483,32.4753,32.4394,32.4753,130025.0
2023-08-14 13:40:00,36.18,36.22,36.18,36.2,265884.0,32.4663,32.5022,32.4663,32.4842,265884.0
2023-08-14 13:45:00,36.2,36.23,36.19,36.2,125585.0,32.4842,32.5112,32.4753,32.4842,125585.0
2023-08-14 13:50:00,36.2,36.21,36.16,36.16,67632.0,32.4842,32.4932,32.4483,32.4483,67632.0
2023-08-14 13:55:00,36.17,36.17,36.13,36.16,77586.0,32.4573,32.4573,32.4214,32.4483,77586.0
2023-08-14 14:00:00,36.16,36.18,36.15,36.16,104055.0,32.4483,32.4663,32.4394,32.4483,104055.0
2023-08-14 14:05:00,36.16,36.2,36.15,36.17,199516.0,32.4483,32.4842,32.4394,32.4573,199516.0
2023-08-14 14:10:00,36.17,36.19,36.14,36.16,97307.0,32.4573,32.4753,32.4304,32.4483,97307.0
2023-08-14 14:15:00,36.16,36.17,36.15,36.16,54799.0,32.4483,32.4573,32.4394,32.4483,54799.0
2023-08-14 14:20:00,36.16,36.19,36.15,36.18,127283.0,32.4483,32.4753,32.4394,32.4663,127283.0
2023-08-14 14:25:00,36.19,36.21,36.18,36.19,101850.0,32.4753,32.4932,32.4663,32.4753,101850.0
2023-08-14 14:30:00,36.19,36.22,36.18,36.21,68316.0,32.4753,32.5022,32.4663,32.4932,68316.0
2023-08-14 14:35:00,36.21,36.22,36.2,36.22,75328.0,32.4932,32.5022,32.4842,32.5022,75328.0
2023-08-14 14:40:00,36.22,36.23,36.21,36.23,62139.0,32.5022,32.5112,32.4932,32.5112,62139.0
2023-08-14 14:45:00,36.23,36.23,36.19,36.21,143298.0,32.5112,32.5112,32.4753,32.4932,143298.0
2023-08-14 14:50:00,36.22,36.23,36.2,36.22,76510.0,32.5022,32.5112,32.4842,32.5022,76510.0
2023-08-14 14:55:00,36.23,36.23,36.2,36.23,92675.0,32.5112,32.5112,32.4842,32.5112,92675.0
2023-08-14 15:00:00,36.23,36.24,36.2,36.21,140700.0,32.5112,32.5201,32.4842,32.4932,140700.0
2023-08-14 15:05:00,36.22,36.26,36.21,36.23,156524.0,32.5022,32.5381,32.4932,32.5112,156524.0
2023-08-14 15:10:00,36.22,36.25,36.21,36.23,139477.0,32.5022,32.5291,32.4932,32.5112,139477.0
2023-08-14 15:15:00,36.24,36.24,36.22,36.24,78518.0,32.5201,32.5201,32.5022,32.5201,78518.0
2023-08-14 15:20:00,36.23,36.32,36.23,36.32,234535.0,32.5112,32.5919,32.5112,32.5919,234535.0
2023-08-14 15:25:00,36.32,36.32,36.26,36.29,171611.0,32.5919,32.5919,32.5381,32.565,171611.0
2023-08-14 15:30:00,36.29,36.29,36.26,36.27,177804.0,32.565,32.565,32.5381,32.5471,177804.0
2023-08-14 15:35:00,36.27,36.29,36.18,36.18,303167.0,32.5471,32.565,32.4663,32.4663,303167.0
2023-08-14 15:40:00,36.19,36.19,36.14,36.15,286216.0,32.4753,32.4753,32.4304,32.4394,286216.0
2023-08-14 15:45:00,36.16,36.17,36.09,36.11,469354.0,32.4483,32.4573,32.3855,32.4035,469354.0
2023-08-14 15:50:00,36.1,36.11,36.05,36.06,636479.0,32.3945,32.4035,32.3496,32.3586,636479.0
2023-08-14 15:55:00,36.07,36.09,36.03,36.09,1543795.0,32.3676,32.3855,32.3317,32.3855,1543795.0
2023-08-15 09:30:00,35.88,35.91,35.7,35.75,676416.0,32.1971,32.224,32.0356,32.0804,676416.0
2023-08-15 09:35:00,35.74,35.8,35.73,35.76,306989.0,32.0715,32.1253,32.0625,32.0894,306989.0
2023-08-15 09:40:00,35.76,35.78,35.65,35.65,291193.0,32.0894,32.1074,31.9907,31.9907,291193.0
2023-08-15 09:45:00,35.66,35.67,35.56,35.59,347538.0,31.9997,32.0086,31.9099,31.9369,347538.0
2023-08-15 09:50:00,35.6,35.75,35.58,35.73,198961.0,31.9458,32.0804,31.9279,32.0625,198961.0
2023-08-15 09:55:00,35.73,35.82,35.72,35.82,180998.0,32.0625,32.1432,32.0535,32.1432,180998.0
2023-08-15 10:00:00,35.81,35.85,35.73,35.73,198816.0,32.1343,32.1702,32.0625,32.0625,198816.0
2023-08-15 10:05:00,35.74,35.78,35.72,35.78,185458.0,32.0715,32.1074,32.0535,32.1074,185458.0
2023-08-15 10:10:00,35.77,35.81,35.73,35.76,151822.0,32.0984,32.1343,32.0625,32.0894,151822.0
2023-08-15 10:15:00,35.76,35.77,35.72,35.74,84651.0,32.0894,32.0984,32.0535,32.0715,84651.0
2023-08-15 10:20:00,35.73,35.8,35.69,35.69,155570.0,32.0625,32.1253,32.0266,32.0266,155570.0
2023-08-15 10:25:00,35.7,35.76,35.68,35.76,130052.0,32.0356,32.0894,32.0176,32.0894,130052.0
2023-08-15 10:30:00,35.76,35.8,35.73,35.77,129492.0,32.0894,32.1253,32.0625,32.0984,129492.0
2023-08-15 10:35:00,35.78,35.8,35.77,35.79,117270.0,32.1074,32.1253,32.0984,32.1163,117270.0
2023-08-15 10:40:00,35.8,35.8,35.75,35.78,98036.0,32.1253,32.1253,32.0804,32.1074,98036.0
2023-08-15 10:45:00,35.79,35.81,35.77,35.79,117548.0,32.1163,32.1343,32.0984,32.1163,117548.0
2023-08-15 10:50:00,35.79,35.8,35.72,35.74,191119.0,32.1163,32.1253,32.0535,32.0715,191119.0
2023-08-15 10:55:00,35.73,35.75,35.69,35.69,171545.0,32.0625,32.0804,32.0266,32.0266,171545.0
2023-08-15 11:00:00,35.69,35.72,35.66,35.68,271024.0,32.0266,32.0535,31.9997,32.0176,271024.0
2023-08-15 11:05:00,35.68,35.68,35.63,35.68,169693.0,32.0176,32.0176,31.9727,32.0176,169693.0
2023-08-15 11:10:00,35.68,35.69,35.61,35.62,169202.0,32.0176,32.0266,31.9548,31.9638,169202.0
2023-08-15 11:15:00,35.63,35.64,35.6,35.61,239944.0,31.9727,31.9817,31.9458,31.9548,239944.0
2023-08-15 11:20:00,35.6,35.63,35.59,35.59,143987.0,31.9458,31.9727,31.9369,31.9369,143987.0
2023-08-15 11:25:00,35.59,35.66,35.59,35.64,286740.0,31.9369,31.9997,31.9369,31.9817,286740.0
2023-08-15 11:30:00,35.64,35.68,35.63,35.66,129854.0,31.9817,32.0176,31.9727,31.9997,129854.0
2023-08-15 11:35:00,35.66,35.69,35.65,35.66,87645.0,31.9997,32.0266,31.9907,31.9997,87645.0
2023-08-15 11:40:00,35.66,35.67,35.62,35.65,128960.0,31.9997,32.0086,31.9638,31.9907,128960.0
2023-08-15 11:45:00,35.64,35.68,35.62,35.68,103443.0,31.9817,32.0176,31.9638,32.0176,103443.0
2023-08-15 11:50:00,35.68,35.69,35.65,35.66,77948.0,32.0176,32.0266,31.9907,31.9997,77948.0
2023-08-15 11:55:00,35.66,35.67,35.6,35.61,158940.0,31.9997,32.0086,31.9458,31.9548,158940.0
2023-08-15 12:00:00,35.61,35.63,35.58,35.59,118595.0,31.9548,31.9727,31.9279,31.9369,118595.0
2023-08-15 12:05:00,35.6,35.62,35.58,35.59,129225.0,31.9458,31.9638,31.9279,31.9369,129225.0
2023-08-15 12:10:00,35.59,35.59,35.54,35.55,156348.0,31.9369,31.9369,31.892,31.901,156348.0
2023-08-15 12:15:00,35.55,35.59,35.54,35.59,125242.0,31.901,31.9369,31.892,31.9369,125242.0
2023-08-15 12:20:00,35.6,35.62,35.58,35.59,160985.0,31.9458,31.9638,31.9279,31.9369,160985.0
2023-08-15 12:25:00,35.6,35.6,35.56,35.58,96711.0,31.9458,31.9458,31.9099,31.9279,96711.0
2023-08-15 12:30:00,35.58,35.59,35.54,35.55,139487.0,31.9279,31.9369,31.892,31.901,139487.0
2023-08-15 12:35:00,35.55,35.62,35.54,35.61,180368.0,31.901,31.9638,31.892,31.9548,180368.0
2023-08-15 12:40:00,35.61,35.61,35.55,35.55,161768.0,31.9548,31.9548,31.901,31.901,161768.0
2023-08-15 12:45:00,35.56,35.58,35.55,35.56,119035.0,31.9099,31.9279,31.901,31.9099,119035.0
2023-08-15 12:50:00,35.57,35.59,35.55,35.57,92888.0,31.9189,31.9369,31.901,31.9189,92888.0
2023-08-15 12:55:00,35.57,35.62,35.56,35.61,144304.0,31.9189,31.9638,31.9099,31.9548,144304.0
2023-08-15 13:00:00,35.61,35.62,35.58,35.59,61033.0,31.9548,31.9638,31.9279,31.9369,61033.0
2023-08-15 13:05:00,35.59,35.61,35.58,35.59,103956.0,31.9369,31.9548,31.9279,31.9369,103956.0
2023-08-15 13:10:00,35.58,35.61,35.58,35.61,82985.0,31.9279,31.9548,31.9279,31.9548,82985.0
2023-08-15 13:15:00,35.61,35.64,35.58,35.64,123390.0,31.9548,31.9817,31.9279,31.9817,123390.0
2023-08-15 13:20:00,35.64,35.66,35.61,35.66,134239.0,31.9817,31.9997,31.9548,31.9997,134239.0
2023-08-15 13:25:00,35.66,35.68,35.65,35.68,96091.0,31.9997,32.0176,31.9907,32.0176,96091.0
2023-08-15 13:30:00,35.68,35.7,35.67,35.68,80093.0,32.0176,32.0356,32.0086,32.0176,80093.0
2023-08-15 13:35:00,35.68,35.7,35.67,35.69,75302.0,32.0176,32.0356,32.0086,32.0266,75302.0
2023-08-15 13:40:00,35.69,35.69,35.66,35.67,95933.0,32.0266,32.0266,31.9997,32.0086,95933.0
2023-08-15 13:45:00,35.68,35.68,35.65,35.66,92301.0,32.0176,32.0176,31.9907,31.9997,92301.0
2023-08-15 13:50:00,35.66,35.67,35.61,35.62,95614.0,31.9997,32.0086,31.9548,31.9638,95614.0
2023-08-15 13:55:00,35.61,35.62,35.57,35.61,133341.0,31.9548,31.9638,31.9189,31.9548,133341.0
2023-08-15 14:00:00,35.61,35.62,35.58,35.59,54052.0,31.9548,31.9638,31.9279,31.9369,54052.0
2023-08-15 14:05:00,35.59,35.63,35.59,35.63,56731.0,31.9369,31.9727,31.9369,31.9727,56731.0
2023-08-15 14:10:00,35.63,35.64,35.6,35.61,55064.0,31.9727,31.9817,31.9458,31.9548,55064.0
2023-08-15 14:15:00,35.61,35.62,35.59,35.61,47091.0,31.9548,31.9638,31.9369,31.9548,47091.0
2023-08-15 14:20:00,35.6,35.61,35.58,35.59,56535.0,31.9458,31.9548,31.9279,31.9369,56535.0
2023-08-15 14:25:00,35.59,35.6,35.58,35.59,58939.0,31.9369,31.9458,31.9279,31.9369,58939.0
2023-08-15 14:30:00,35.59,35.64,35.58,35.63,147187.0,31.9369,31.9817,31.9279,31.9727,147187.0
2023-08-15 14:35:00,35.63,35.63,35.59,35.62,108833.0,31.9727,31.9727,31.9369,31.9638,108833.0
2023-08-15 14:40:00,35.62,35.63,35.61,35.62,133042.0,31.9638,31.9727,31.9548,31.9638,133042.0
2023-08-15 14:45:00,35.62,35.64,35.61,35.63,55891.0,31.9638,31.9817,31.9548,31.9727,55891.0
2023-08-15 14:50:00,35.63,35.63,35.61,35.62,71196.0,31.9727,31.9727,31.9548,31.9638,71196.0
2023-08-15 14:55:00,35.62,35.63,35.59,35.59,98011.0,31.9638,31.9727,31.9369,31.9369,98011.0
2023-08-15 15:00:00,35.59,35.6,35.56,35.58,166782.0,31.9369,31.9458,31.9099,31.9279,166782.0
2023-08-15 15:05:00,35.57,35.58,35.55,35.55,74837.0,31.9189,31.9279,31.901,31.901,74837.0
2023-08-15 15:10:00,35.56,35.58,35.55,35.55,105492.0,31.9099,31.9279,31.901,31.901,105492.0
2023-08-15 15:15:00,35.55,35.56,35.54,35.56,128627.0,31.901,31.9099,31.892,31.9099,128627.0
2023-08-15 15:20:00,35.55,35.56,35.51,35.52,144209.0,31.901,31.9099,31.8651,31.874,144209.0
2023-08-15 15:25:00,35.51,35.52,35.44,35.45,416690.0,31.8651,31.874,31.8023,31.8112,416690.0
2023-08-15 15:30:00,35.44,35.45,35.4,35.42,223888.0,31.8023,31.8112,31.7664,31.7843,223888.0
2023-08-15 15:35:00,35.43,35.44,35.37,35.38,197772.0,31.7933,31.8023,31.7394,31.7484,197772.0
2023-08-15 15:40:00,35.38,35.38,35.36,35.37,329793.0,31.7484,31.7484,31.7305,31.7394,329793.0
2023-08-15 15:45:00,35.37,35.41,35.36,35.4,295172.0,31.7394,31.7753,31.7305,31.7664,295172.0
2023-08-15 15:50:00,35.39,35.44,35.37,35.42,547854.0,31.7574,31.8023,31.7394,31.7843,547854.0
2023-08-15 15:55:00,35.42,35.47,35.37,35.38,1459730.0,31.7843,31.8292,31.7394,31.7484,1459730.0
2023-08-16 09:30:00,35.14,35.21,35.07,35.14,547750.0,31.533,31.5959,31.4702,31.533,547750.0
2023-08-16 09:35:00,35.14,35.2,35.06,35.08,517720.0,31.533,31.5869,31.4613,31.4792,517720.0
2023-08-16 09:40:00,35.07,35.15,34.99,35.14,584136.0,31.4702,31.542,31.3984,31.533,584136.0
2023-08-16 09:45:00,35.15,35.25,35.12,35.23,220610.0,31.542,31.6318,31.5151,31.6138,220610.0
2023-08-16 09:50:00,35.24,35.26,35.19,35.22,172034.0,31.6228,31.6407,31.5779,31.6048,172034.0
2023-08-16 09:55:00,35.22,35.23,35.19,35.22,172156.0,31.6048,31.6138,31.5779,31.6048,172156.0
2023-08-16 10:00:00,35.22,35.28,35.21,35.25,233267.0,31.6048,31.6587,31.5959,31.6318,233267.0
2023-08-16 10:05:00,35.26,35.27,35.19,35.2,118472.0,31.6407,31.6497,31.5779,31.5869,118472.0
2023-08-16 10:10:00,35.2,35.24,35.2,35.21,91044.0,31.5869,31.6228,31.5869,31.5959,91044.0
2023-08-16 10:15:00,35.22,35.3,35.21,35.28,88528.0,31.6048,31.6766,31.5959,31.6587,88528.0
2023-08-16 10:20:00,35.29,35.32,35.27,35.29,139517.0,31.6676,31.6946,31.6497,31.6676,139517.0
2023-08-16 10:25:00,35.3,35.35,35.3,35.34,86138.0,31.6766,31.7215,31.6766,31.7125,86138.0
2023-08-16 10:30:00,35.34,35.35,35.28,35.3,118803.0,31.7125,31.7215,31.6587,31.6766,118803.0
2023-08-16 10:35:00,35.3,35.3,35.24,35.27,80693.0,31.6766,31.6766,31.6228,31.6497,80693.0
2023-08-16 10:40:00,35.27,35.31,35.24,35.31,89689.0,31.6497,31.6856,31.6228,31.6856,89689.0
2023-08-16 10:45:00,35.3,35.42,35.3,35.37,182745.0,31.6766,31.7843,31.6766,31.7394,182745.0
2023-08-16 10:50:00,35.37,35.39,35.31,35.32,115609.0,31.7394,31.7574,31.6856,31.6946,115609.0
2023-08-16 10:55:00,35.33,35.35,35.3,35.34,144644.0,31.7035,31.7215,31.6766,31.7125,144644.0
2023-08-16 11:00:00,35.34,35.36,35.31,35.36,133118.0,31.7125,31.7305,31.6856,31.7305,133118.0
2023-08-16 11:05:00,35.36,35.37,35.3,35.33,132346.0,31.7305,31.7394,31.6766,31.7035,132346.0
2023-08-16 11:10:00,35.32,35.33,35.26,35.28,115376.0,31.6946,31.7035,31.6407,31.6587,115376.0
2023-08-16 11:15:00,35.29,35.31,35.27,35.3,112878.0,31.6676,31.6856,31.6497,31.6766,112878.0
2023-08-16 11:20:00,35.3,35.32,35.28,35.3,71025.0,31.6766,31.6946,31.6587,31.6766,71025.0
2023-08-16 11:25:00,35.3,35.34,35.3,35.34,92683.0,31.6766,31.7125,31.6766,31.7125,92683.0
2023-08-16 11:30:00,35.33,35.34,35.29,35.3,108885.0,31.7035,31.7125,31.6676,31.6766,108885.0
2023-08-16 11:35:00,35.3,35.3,35.24,35.26,136194.0,31.6766,31.6766,31.6228,31.6407,136194.0
2023-08-16 11:40:00,35.26,35.27,35.24,35.24,66154.0,31.6407,31.6497,31.6228,31.6228,66154.0
2023-08-16 11:45:00,35.25,35.3,35.23,35.3,89200.0,31.6318,31.6766,31.6138,31.6766,89200.0
2023-08-16 11:50:00,35.3,35.32,35.27,35.32,120858.0,31.6766,31.6946,31.6497,31.6946,120858.0
2023-08-16 11:55:00,35.32,35.33,35.27,35.29,125463.0,31.6946,31.7035,31.6497,31.6676,125463.0
2023-08-16 12:00:00,35.29,35.35,35.28,35.3,96593.0,31.6676,31.7215,31.6587,31.6766,96593.0
2023-08-16 12:05:00,35.3,35.33,35.29,35.32,88982.0,31.6766,31.7035,31.6676,31.6946,88982.0
2023-08-16 12:10:00,35.31,35.35,35.3,35.34,58781.0,31.6856,31.7215,31.6766,31.7125,58781.0
2023-08-16 12:15:00,35.34,35.39,35.34,35.38,215441.0,31.7125,31.7574,31.7125,31.7484,215441.0
2023-08-16 12:20:00,35.39,35.41,35.32,35.33,214145.0,31.7574,31.7753,31.6946,31.7035,214145.0
2023-08-16 12:25:00,35.33,35.39,35.31,35.38,124020.0,31.7035,31.7574,31.6856,31.7484,124020.0
2023-08-16 12:30:00,35.38,35.39,35.36,35.37,137765.0,31.7484,31.7574,31.7305,31.7394,137765.0
2023-08-16 12:35:00,35.37,35.38,35.34,35.37,79166.0,31.7394,31.7484,31.7125,31.7394,79166.0
2023-08-16 12:40:00,35.37,35.48,35.36,35.48,175100.0,31.7394,31.8381,31.7305,31.8381,175100.0
2023-08-16 12:45:00,35.48,35.53,35.47,35.51,365366.0,31.8381,31.883,31.8292,31.8651,365366.0
2023-08-16 12:50:00,35.5,35.52,35.49,35.5,107235.0,31.8561,31.874,31.8471,31.8561,107235.0
2023-08-16 12:55:00,35.49,35.51,35.49,35.49,119235.0,31.8471,31.8651,31.8471,31.8471,119235.0
2023-08-16 13:00:00,35.5,35.51,35.47,35.48,277099.0,31.8561,31.8651,31.8292,31.8381,277099.0
2023-08-16 13:05:00,35.48,35.5,35.45,35.48,162680.0,31.8381,31.8561,31.8112,31.8381,162680.0
2023-08-16 13:10:00,35.48,35.5,35.45,35.5,273331.0,31.8381,31.8561,31.8112,31.8561,273331.0
2023-08-16 13:15:00,35.5,35.5,35.46,35.47,244280.0,31.8561,31.8561,31.8202,31.8292,244280.0
2023-08-16 13:20:00,35.47,35.5,35.44,35.5,183365.0,31.8292,31.8561,31.8023,31.8561,183365.0
2023-08-16 13:25:00,35.5,35.53,35.48,35.49,144304.0,31.8561,31.883,31.8381,31.8471,144304.0
2023-08-16 13:30:00,35.5,35.52,35.47,35.52,167383.0,31.8561,31.874,31.8292,31.874,167383.0
2023-08-16 13:35:00,35.52,35.53,35.5,35.53,107546.0,31.874,31.883,31.8561,31.883,107546.0
2023-08-16 13:40:00,35.53,35.57,35.51,35.55,195173.0,31.883,31.9189,31.8651,31.901,195173.0
2023-08-16 13:45:00,35.55,35.61,35.55,35.61,115772.0,31.901,31.9548,31.901,31.9548,115772.0
2023-08-16 13:50:00,35.61,35.63,35.6,35.62,118334.0,31.9548,31.9727,31.9458,31.9638,118334.0
2023-08-16 13:55:00,35.62,35.65,35.61,35.63,111779.0,31.9638,31.9907,31.9548,31.9727,111779.0
2023-08-16 14:00:00,35.62,35.64,35.54,35.57,185726.0,31.9638,31.9817,31.892,31.9189,185726.0
2023-08-16 14:05:00,35.57,35.61,35.56,35.59,129661.0,31.9189,31.9548,31.9099,31.9369,129661.0
2023-08-16 14:10:00,35.59,35.61,35.57,35.6,118240.0,31.9369,31.9548,31.9189,31.9458,118240.0
2023-08-16 14:15:00,35.59,35.64,35.57,35.62,193136.0,31.9369,31.9817,31.9189,31.9638,193136.0
2023-08-16 14:20:00,35.63,35.64,35.59,35.6,117984.0,31.9727,31.9817,31.9369,31.9458,117984.0
2023-08-16 14:25:00,35.59,35.6,35.55,35.55,113425.0,31.9369,31.9458,31.901,31.901,113425.0
2023-08-16 14:30:00,35.56,35.6,35.55,35.57,159030.0,31.9099,31.9458,31.901,31.9189,159030.0
2023-08-16 14:35:00,35.57,35.59,35.56,35.58,99648.0,31.9189,31.9369,31.9099,31.9279,99648.0
2023-08-16 14:40:00,35.58,35.58,35.54,35.57,132830.0,31.9279,31.9279,31.892,31.9189,132830.0
2023-08-16 14:45:00,35.57,35.59,35.54,35.55,128502.0,31.9189,31.9369,31.892,31.901,128502.0
2023-08-16 14:50:00,35.55,35.58,35.53,35.55,180531.0,31.901,31.9279,31.883,31.901,180531.0
2023-08-16 14:55:00,35.55,35.57,35.52,35.55,275476.0,31.901,31.9189,31.874,31.901,275476.0
2023-08-16 15:00:00,35.55,35.57,35.53,35.55,167148.0,31.901,31.9189,31.883,31.901,167148.0
2023-08-16 15:05:00,35.56,35.57,35.54,35.56,106625.0,31.9099,31.9189,31.892,31.9099,106625.0
2023-08-16 15:10:00,35.57,35.57,35.42,35.42,292108.0,31.9189,31.9189,31.7843,31.7843,292108.0
2023-08-16 15:15:00,35.42,35.43,35.34,35.36,204205.0,31.7843,31.7933,31.7125,31.7305,204205.0
2023-08-16 15:20:00,35.36,35.44,35.35,35.43,260617.0,31.7305,31.8023,31.7215,31.7933,260617.0
2023-08-16 15:25:00,35.43,35.43,35.4,35.41,159024.0,31.7933,31.7933,31.7664,31.7753,159024.0
2023-08-16 15:30:00,35.41,35.46,35.38,35.46,282383.0,31.7753,31.8202,31.7484,31.8202,282383.0
2023-08-16 15:35:00,35.47,35.5,35.45,35.5,278778.0,31.8292,31.8561,31.8112,31.8561,278778.0
2023-08-16 15:40:00,35.49,35.5,35.47,35.48,176701.0,31.8471,31.8561,31.8292,31.8381,176701.0
2023-08-16 15:45:00,35.48,35.52,35.47,35.51,302427.0,31.8381,31.874,31.8292,31.8651,302427.0
2023-08-16 15:50:00,35.5,35.53,35.48,35.52,430215.0,31.8561,31.883,31.8381,31.874,430215.0
2023-08-16 15:55:00,35.52,35.54,35.47,35.49,2024295.0,31.874,31.892,31.8292,31.8471,2024295.0
2023-08-17 09:30:00,35.6,35.78,35.59,35.7,514633.0,31.9458,32.1074,31.9369,32.0356,514633.0
2023-08-17 09:35:00,35.71,35.75,35.66,35.72,158795.0,32.0445,32.0804,31.9997,32.0535,158795.0
2023-08-17 09:40:00,35.72,35.77,35.68,35.76,160197.0,32.0535,32.0984,32.0176,32.0894,160197.0
2023-08-17 09:45:00,35.77,35.86,35.76,35.82,229970.0,32.0984,32.1791,32.0894,32.1432,229970.0
2023-08-17 09:50:00,35.82,35.94,35.82,35.93,290218.0,32.1432,32.2509,32.1432,32.242,290218.0
2023-08-17 09:55:00,35.93,36.08,35.92,36.08,642609.0,32.242,32.3766,32.233,32.3766,642609.0
2023-08-17 10:00:00,36.08,36.24,36.06,36.2,556486.0,32.3766,32.5201,32.3586,32.4842,556486.0
2023-08-17 10:05:00,36.21,36.21,36.13,36.18,705079.0,32.4932,32.4932,32.4214,32.4663,705079.0
2023-08-17 10:10:00,36.19,36.33,36.16,36.32,450740.0,32.4753,32.6009,32.4483,32.5919,450740.0
2023-08-17 10:15:00,36.31,36.35,36.23,36.25,322313.0,32.583,32.6188,32.5112,32.5291,322313.0
2023-08-17 10:20:00,36.24,36.36,36.23,36.32,382768.0,32.5201,32.6278,32.5112,32.5919,382768.0
2023-08-17 10:25:00,36.33,36.38,36.29,36.37,286693.0,32.6009,32.6458,32.565,32.6368,286693.0
2023-08-17 10:30:00,36.37,36.45,36.34,36.45,336353.0,32.6368,32.7086,32.6099,32.7086,336353.0
2023-08-17 10:35:00,36.45,36.5,36.41,36.42,571142.0,32.7086,32.7534,32.6727,32.6817,571142.0
2023-08-17 10:40:00,36.43,36.52,36.41,36.51,465875.0,32.6906,32.7714,32.6727,32.7624,465875.0
2023-08-17 10:45:00,36.51,36.56,36.49,36.55,494780.0,32.7624,32.8073,32.7445,32.7983,494780.0
2023-08-17 10:50:00,36.55,36.59,36.49,36.55,330009.0,32.7983,32.8342,32.7445,32.7983,330009.0
2023-08-17 10:55:00,36.55,36.56,36.49,36.5,346907.0,32.7983,32.8073,32.7445,32.7534,346907.0
2023-08-17 11:00:00,36.5,36.55,36.45,36.54,344970.0,32.7534,32.7983,32.7086,32.7893,344970.0
2023-08-17 11:05:00,36.52,36.59,36.52,36.56,261366.0,32.7714,32.8342,32.7714,32.8073,261366.0
2023-08-17 11:10:00,36.57,36.67,36.5,36.66,349696.0,32.8163,32.906,32.7534,32.897,349696.0
2023-08-17 11:15:00,36.66,36.72,36.65,36.66,553583.0,32.897,32.9509,32.8881,32.897,553583.0
2023-08-17 11:20:00,36.67,36.7,36.59,36.61,564023.0,32.906,32.9329,32.8342,32.8522,564023.0
2023-08-17 11:25:00,36.61,36.63,36.5,36.55,271615.0,32.8522,32.8701,32.7534,32.7983,271615.0
2023-08-17 11:30:00,36.54,36.6,36.52,36.59,271735.0,32.7893,32.8432,32.7714,32.8342,271735.0
2023-08-17 11:35:00,36.59,36.63,36.55,36.55,292587.0,32.8342,32.8701,32.7983,32.7983,292587.0
2023-08-17 11:40:00,36.56,36.57,36.48,36.51,322540.0,32.8073,32.8163,32.7355,32.7624,322540.0
2023-08-17 11:45:00,36.51,36.58,36.5,36.55,248683.0,32.7624,32.8252,32.7534,32.7983,248683.0
2023-08-17 11:50:00,36.55,36.59,36.48,36.48,159005.0,32.7983,32.8342,32.7355,32.7355,159005.0
2023-08-17 11:55:00,36.48,36.54,36.48,36.51,164413.0,32.7355,32.7893,32.7355,32.7624,164413.0
2023-08-17 12:00:00,36.51,36.55,36.49,36.49,134386.0,32.7624,32.7983,32.7445,32.7445,134386.0
2023-08-17 12:05:00,36.49,36.51,36.46,36.47,110188.0,32.7445,32.7624,32.7176,32.7265,110188.0
2023-08-17 12:10:00,36.47,36.48,36.4,36.42,146780.0,32.7265,32.7355,32.6637,32.6817,146780.0
2023-08-17 12:15:00,36.41,36.42,36.36,36.38,143129.0,32.6727,32.6817,32.6278,32.6458,143129.0
2023-08-17 12:20:00,36.38,36.49,36.35,36.49,122848.0,32.6458,32.7445,32.6188,32.7445,122848.0
2023-08-17 12:25:00,36.48,36.53,36.45,36.46,238767.0,32.7355,32.7804,32.7086,32.7176,238767.0
2023-08-17 12:30:00,36.46,36.49,36.44,36.45,111430.0,32.7176,32.7445,32.6996,32.7086,111430.0
2023-08-17 12:35:00,36.45,36.47,36.39,36.4,167712.0,32.7086,32.7265,32.6547,32.6637,167712.0
2023-08-17 12:40:00,36.4,36.47,36.39,36.41,169800.0,32.6637,32.7265,32.6547,32.6727,169800.0
2023-08-17 12:45:00,36.41,36.49,36.4,36.44,147641.0,32.6727,32.7445,32.6637,32.6996,147641.0
2023-08-17 12:50:00,36.44,36.47,36.43,36.46,107236.0,32.6996,32.7265,32.6906,32.7176,107236.0
2023-08-17 12:55:00,36.47,36.48,36.42,36.45,123328.0,32.7265,32.7355,32.6817,32.7086,123328.0
2023-08-17 13:00:00,36.45,36.48,36.4,36.44,87525.0,32.7086,32.7355,32.6637,32.6996,87525.0
2023-08-17 13:05:00,36.44,36.49,36.4,36.47,182178.0,32.6996,32.7445,32.6637,32.7265,182178.0
2023-08-17 13:10:00,36.46,36.48,36.43,36.47,150106.0,32.7176,32.7355,32.6906,32.7265,150106.0
2023-08-17 13:15:00,36.47,36.47,36.43,36.45,153568.0,32.7265,32.7265,32.6906,32.7086,153568.0
2023-08-17 13:20:00,36.45,36.45,36.37,36.38,145189.0,32.7086,32.7086,32.6368,32.6458,145189.0
2023-08-17 13:25:00,36.37,36.38,36.32,36.34,189701.0,32.6368,32.6458,32.5919,32.6099,189701.0
2023-08-17 13:30:00,36.34,36.37,36.28,36.29,154084.0,32.6099,32.6368,32.556,32.565,154084.0
2023-08-17 13:35:00,36.29,36.31,36.26,36.27,129275.0,32.565,32.583,32.5381,32.5471,129275.0
2023-08-17 13:40:00,36.27,36.32,36.26,36.32,99660.0,32.5471,32.5919,32.5381,32.5919,99660.0
2023-08-17 13:45:00,36.32,36.32,36.27,36.29,85844.0,32.5919,32.5919,32.5471,32.565,85844.0
2023-08-17 13:50:00,36.29,36.3,36.28,36.29,82597.0,32.565,32.574,32.556,32.565,82597.0
2023-08-17 13:55:00,36.29,36.33,36.27,36.33,79590.0,32.565,32.6009,32.5471,32.6009,79590.0
2023-08-17 14:00:00,36.33,36.37,36.3,36.37,89449.0,32.6009,32.6368,32.574,32.6368,89449.0
2023-08-17 14:05:00,36.36,36.42,36.34,36.4,182375.0,32.6278,32.6817,32.6099,32.6637,182375.0
2023-08-17 14:10:00,36.4,36.44,36.39,36.4,164203.0,32.6637,32.6996,32.6547,32.6637,164203.0
2023-08-17 14:15:00,36.4,36.43,36.39,36.43,111856.0,32.6637,32.6906,32.6547,32.6906,111856.0
2023-08-17 14:20:00,36.42,36.46,36.41,36.45,133903.0,32.6817,32.7176,32.6727,32.7086,133903.0
2023-08-17 14:25:00,36.46,36.49,36.43,36.49,154135.0,32.7176,32.7445,32.6906,32.7445,154135.0
2023-08-17 14:30:00,36.48,36.49,36.42,36.44,105537.0,32.7355,32.7445,32.6817,32.6996,105537.0
2023-08-17 14:35:00,36.43,36.46,36.4,36.45,102874.0,32.6906,32.7176,32.6637,32.7086,102874.0
2023-08-17 14:40:00,36.45,36.46,36.4,36.43,153922.0,32.7086,32.7176,32.6637,32.6906,153922.0
2023-08-17 14:45:00,36.43,36.43,36.37,36.43,182498.0,32.6906,32.6906,32.6368,32.6906,182498.0
2023-08-17 14:50:00,36.43,36.47,36.42,36.47,173749.0,32.6906,32.7265,32.6817,32.7265,173749.0
2023-08-17 14:55:00,36.47,36.48,36.42,36.44,277823.0,32.7265,32.7355,32.6817,32.6996,277823.0
2023-08-17 15:00:00,36.44,36.5,36.43,36.47,229004.0,32.6996,32.7534,32.6906,32.7265,229004.0
2023-08-17 15:05:00,36.47,36.58,36.46,36.58,340945.0,32.7265,32.8252,32.7176,32.8252,340945.0
2023-08-17 15:10:00,36.58,36.61,36.55,36.59,549529.0,32.8252,32.8522,32.7983,32.8342,549529.0
2023-08-17 15:15:00,36.59,36.59,36.53,36.59,350233.0,32.8342,32.8342,32.7804,32.8342,350233.0
2023-08-17 15:20:00,36.59,36.62,36.55,36.61,511291.0,32.8342,32.8611,32.7983,32.8522,511291.0
2023-08-17 15:25:00,36.62,36.66,36.57,36.58,298645.0,32.8611,32.897,32.8163,32.8252,298645.0
2023-08-17 15:30:00,36.59,36.6,36.53,36.55,236389.0,32.8342,32.8432,32.7804,32.7983,236389.0
2023-08-17 15:35:00,36.55,36.63,36.55,36.63,285728.0,32.7983,32.8701,32.7983,32.8701,285728.0
2023-08-17 15:40:00,36.63,36.65,36.58,36.61,409905.0,32.8701,32.8881,32.8252,32.8522,409905.0
2023-08-17 15:45:00,36.61,36.67,36.58,36.58,406252.0,32.8522,32.906,32.8252,32.8252,406252.0
2023-08-17 15:50:00,36.58,36.64,36.57,36.59,730203.0,32.8252,32.8791,32.8163,32.8342,730203.0
2023-08-17 15:55:00,36.58,36.62,36.48,36.49,2282282.0,32.8252,32.8611,32.7355,32.7445,2282282.0
2023-08-18 09:30:00,36.45,36.59,36.32,36.44,1271960.0,32.7086,32.8342,32.5919,32.6996,1271960.0
2023-08-18 09:35:00,36.44,36.5,36.33,36.35,341602.0,32.6996,32.7534,32.6009,32.6188,341602.0
2023-08-18 09:40:00,36.34,36.4,36.32,36.39,193728.0,32.6099,32.6637,32.5919,32.6547,193728.0
2023-08-18 09:45:00,36.39,36.41,36.35,36.39,129722.0,32.6547,32.6727,32.6188,32.6547,129722.0
2023-08-18 09:50:00,36.38,36.5,36.37,36.46,160214.0,32.6458,32.7534,32.6368,32.7176,160214.0
2023-08-18 09:55:00,36.47,36.56,36.4,36.56,206896.0,32.7265,32.8073,32.6637,32.8073,206896.0
2023-08-18 10:00:00,36.56,36.67,36.56,36.67,374770.0,32.8073,32.906,32.8073,32.906,374770.0
2023-08-18 10:05:00,36.66,36.7,36.6,36.66,316561.0,32.897,32.9329,32.8432,32.897,316561.0
2023-08-18 10:10:00,36.65,36.66,36.52,36.52,373015.0,32.8881,32.897,32.7714,32.7714,373015.0
2023-08-18 10:15:00,36.53,36.53,36.43,36.47,203383.0,32.7804,32.7804,32.6906,32.7265,203383.0
2023-08-18 10:20:00,36.47,36.5,36.4,36.5,198508.0,32.7265,32.7534,32.6637,32.7534,198508.0
2023-08-18 10:25:00,36.5,36.51,36.45,36.51,159273.0,32.7534,32.7624,32.7086,32.7624,159273.0
2023-08-18 10:30:00,36.51,36.54,36.5,36.53,231193.0,32.7624,32.7893,32.7534,32.7804,231193.0
2023-08-18 10:35:00,36.52,36.53,36.41,36.42,262683.0,32.7714,32.7804,32.6727,32.6817,262683.0
2023-08-18 10:40:00,36.43,36.47,36.4,36.45,165390.0,32.6906,32.7265,32.6637,32.7086,165390.0
2023-08-18 10:45:00,36.46,36.51,36.42,36.51,209730.0,32.7176,32.7624,32.6817,32.7624,209730.0
2023-08-18 10:50:00,36.51,36.57,36.49,36.57,267514.0,32.7624,32.8163,32.7445,32.8163,267514.0
2023-08-18 10:55:00,36.56,36.58,36.55,36.58,181323.0,32.8073,32.8252,32.7983,32.8252,181323.0
2023-08-18 11:00:00,36.58,36.61,36.54,36.59,324730.0,32.8252,32.8522,32.7893,32.8342,324730.0
2023-08-18 11:05:00,36.59,36.7,36.58,36.7,336337.0,32.8342,32.9329,32.8252,32.9329,336337.0
2023-08-18 11:10:00,36.7,36.79,36.69,36.79,453587.0,32.9329,33.0137,32.9239,33.0137,453587.0
2023-08-18 11:15:00,36.79,36.79,36.72,36.73,338077.0,33.0137,33.0137,32.9509,32.9598,338077.0
2023-08-18 11:20:00,36.72,36.74,36.65,36.69,244382.0,32.9509,32.9688,32.8881,32.9239,244382.0
2023-08-18 11:25:00,36.68,36.74,36.68,36.72,185657.0,32.915,32.9688,32.915,32.9509,185657.0
2023-08-18 11:30:00,36.72,36.78,36.67,36.75,354081.0,32.9509,33.0047,32.906,32.9778,354081.0
2023-08-18 11:35:00,36.75,36.76,36.7,36.72,254885.0,32.9778,32.9868,32.9329,32.9509,254885.0
2023-08-18 11:40:00,36.72,36.73,36.69,36.71,109861.0,32.9509,32.9598,32.9239,32.9419,109861.0
2023-08-18 11:45:00,36.7,36.71,36.61,36.63,232178.0,32.9329,32.9419,32.8522,32.8701,232178.0
2023-08-18 11:50:00,36.63,36.67,36.6,36.65,288238.0,32.8701,32.906,32.8432,32.8881,288238.0
2023-08-18 11:55:00,36.65,36.68,36.63,36.66,196828.0,32.8881,32.915,32.8701,32.897,196828.0
2023-08-18 12:00:00,36.65,36.7,36.63,36.63,216325.0,32.8881,32.9329,32.8701,32.8701,216325.0
2023-08-18 12:05:00,36.63,36.67,36.6,36.65,203456.0,32.8701,32.906,32.8432,32.8881,203456.0
2023-08-18 12:10:00,36.65,36.67,36.63,36.64,105440.0,32.8881,32.906,32.8701,32.8791,105440.0
2023-08-18 12:15:00,36.64,36.65,36.61,36.65,89968.0,32.8791,32.8881,32.8522,32.8881,89968.0
2023-08-18 12:20:00,36.65,36.66,36.63,36.66,133659.0,32.8881,32.897,32.8701,32.897,133659.0
2023-08-18 12:25:00,36.66,36.67,36.62,36.63,110428.0,32.897,32.906,32.8611,32.8701,110428.0
2023-08-18 12:30:00,36.63,36.63,36.55,36.59,172912.0,32.8701,32.8701,32.7983,32.8342,172912.0
2023-08-18 12:35:00,36.59,36.64,36.57,36.64,231020.0,32.8342,32.8791,32.8163,32.8791,231020.0
2023-08-18 12:40:00,36.64,36.66,36.63,36.65,81532.0,32.8791,32.897,32.8701,32.8881,81532.0
2023-08-18 12:45:00,36.65,36.65,36.6,36.64,138490.0,32.8881,32.8881,32.8432,32.8791,138490.0
2023-08-18 12:50:00,36.64,36.68,36.63,36.66,261424.0,32.8791,32.915,32.8701,32.897,261424.0
2023-08-18 12:55:00,36.66,36.69,36.65,36.69,128232.0,32.897,32.9239,32.8881,32.9239,128232.0
2023-08-18 13:00:00,36.69,36.7,36.61,36.63,167923.0,32.9239,32.9329,32.8522,32.8701,167923.0
2023-08-18 13:05:00,36.63,36.67,36.61,36.66,161760.0,32.8701,32.906,32.8522,32.897,161760.0
2023-08-18 13:10:00,36.66,36.67,36.63,36.66,201554.0,32.897,32.906,32.8701,32.897,201554.0
2023-08-18 13:15:00,36.66,36.67,36.62,36.63,84238.0,32.897,32.906,32.8611,32.8701,84238.0
2023-08-18 13:20:00,36.63,36.66,36.6,36.6,177152.0,32.8701,32.897,32.8432,32.8432,177152.0
2023-08-18 13:25:00,36.6,36.61,36.58,36.61,110182.0,32.8432,32.8522,32.8252,32.8522,110182.0
2023-08-18 13:30:00,36.61,36.63,36.59,36.63,92347.0,32.8522,32.8701,32.8342,32.8701,92347.0
2023-08-18 13:35:00,36.63,36.65,36.62,36.65,117657.0,32.8701,32.8881,32.8611,32.8881,117657.0
2023-08-18 13:40:00,36.64,36.65,36.61,36.65,85056.0,32.8791,32.8881,32.8522,32.8881,85056.0
2023-08-18 13:45:00,36.65,36.67,36.64,36.65,135301.0,32.8881,32.906,32.8791,32.8881,135301.0
2023-08-18 13:50:00,36.65,36.69,36.64,36.66,123224.0,32.8881,32.9239,32.8791,32.897,123224.0
2023-08-18 13:55:00,36.66,36.68,36.66,36.68,73365.0,32.897,32.915,32.897,32.915,73365.0
2023-08-18 14:00:00,36.67,36.7,36.67,36.7,87958.0,32.906,32.9329,32.906,32.9329,87958.0
2023-08-18 14:05:00,36.69,36.7,36.65,36.66,118487.0,32.9239,32.9329,32.8881,32.897,118487.0
2023-08-18 14:10:00,36.66,36.66,36.61,36.63,84644.0,32.897,32.897,32.8522,32.8701,84644.0
2023-08-18 14:15:00,36.63,36.65,36.61,36.65,156886.0,32.8701,32.8881,32.8522,32.8881,156886.0
2023-08-18 14:20:00,36.65,36.65,36.57,36.59,137217.0,32.8881,32.8881,32.8163,32.8342,137217.0
2023-08-18 14:25:00,36.59,36.61,36.56,36.58,104211.0,32.8342,32.8522,32.8073,32.8252,104211.0
2023-08-18 14:30:00,36.57,36.64,36.57,36.64,161443.0,32.8163,32.8791,32.8163,32.8791,161443.0
2023-08-18 14:35:00,36.64,36.65,36.62,36.65,91602.0,32.8791,32.8881,32.8611,32.8881,91602.0
2023-08-18 14:40:00,36.65,36.66,36.58,36.59,133469.0,32.8881,32.897,32.8252,32.8342,133469.0
2023-08-18 14:45:00,36.58,36.62,36.57,36.61,113700.0,32.8252,32.8611,32.8163,32.8522,113700.0
2023-08-18 14:50:00,36.61,36.62,36.57,36.61,115398.0,32.8522,32.8611,32.8163,32.8522,115398.0
2023-08-18 14:55:00,36.61,36.63,36.59,36.6,126172.0,32.8522,32.8701,32.8342,32.8432,126172.0
2023-08-18 15:00:00,36.6,36.6,36.55,36.57,125272.0,32.8432,32.8432,32.7983,32.8163,125272.0
2023-08-18 15:05:00,36.57,36.57,36.53,36.54,123744.0,32.8163,32.8163,32.7804,32.7893,123744.0
2023-08-18 15:10:00,36.53,36.54,36.47,36.5,269726.0,32.7804,32.7893,32.7265,32.7534,269726.0
2023-08-18 15:15:00,36.5,36.55,36.49,36.54,243755.0,32.7534,32.7983,32.7445,32.7893,243755.0
2023-08-18 15:20:00,36.54,36.56,36.52,36.56,111698.0,32.7893,32.8073,32.7714,32.8073,111698.0
2023-08-18 15:25:00,36.56,36.59,36.55,36.59,109203.0,32.8073,32.8342,32.7983,32.8342,109203.0
2023-08-18 15:30:00,36.59,36.62,36.58,36.62,242484.0,32.8342,32.8611,32.8252,32.8611,242484.0
2023-08-18 15:35:00,36.61,36.71,36.6,36.71,614725.0,32.8522,32.9419,32.8432,32.9419,614725.0
2023-08-18 15:40:00,36.7,36.79,36.7,36.79,458211.0,32.9329,33.0137,32.9329,33.0137,458211.0
2023-08-18 15:45:00,36.79,36.85,36.76,36.79,649654.0,33.0137,33.0675,32.9868,33.0137,649654.0
2023-08-18 15:50:00,36.79,36.8,36.69,36.7,892507.0,33.0137,33.0227,32.9239,32.9329,892507.0
2023-08-18 15:55:00,36.7,36.74,36.64,36.7,1475933.0,32.9329,32.9688,32.8791,32.9329,1475933.0
2023-08-21 09:30:00,36.71,36.77,36.64,36.66,407554.0,32.9419,32.9957,32.8791,32.897,407554.0
2023-08-21 09:35:00,36.66,36.78,36.66,36.78,236516.0,32.897,33.0047,32.897,33.0047,236516.0
2023-08-21 09:40:00,36.77,37.03,36.72,36.98,664061.0,32.9957,33.229,32.9509,33.1842,664061.0
2023-08-21 09:45:00,36.97,36.97,36.76,36.82,248873.0,33.1752,33.1752,32.9868,33.0406,248873.0
2023-08-21 09:50:00,36.82,36.92,36.79,36.91,351740.0,33.0406,33.1303,33.0137,33.1214,351740.0
2023-08-21 09:55:00,36.9,37.07,36.87,37.05,589260.0,33.1124,33.2649,33.0855,33.247,589260.0
2023-08-21 10:00:00,37.05,37.09,36.99,37.0,454246.0,33.247,33.2829,33.1932,33.2021,454246.0
2023-08-21 10:05:00,37.0,37.02,36.97,37.01,301125.0,33.2021,33.2201,33.1752,33.2111,301125.0
2023-08-21 10:10:00,37.01,37.01,36.91,36.96,306819.0,33.2111,33.2111,33.1214,33.1662,306819.0
2023-08-21 10:15:00,36.95,37.11,36.95,37.11,545749.0,33.1573,33.3008,33.1573,33.3008,545749.0
2023-08-21 10:20:00,37.11,37.19,37.09,37.14,389979.0,33.3008,33.3726,33.2829,33.3278,389979.0
2023-08-21 10:25:00,37.14,37.16,37.08,37.16,544875.0,33.3278,33.3457,33.2739,33.3457,544875.0
2023-08-21 10:30:00,37.16,37.16,37.03,37.04,299597.0,33.3457,33.3457,33.229,33.238,299597.0
2023-08-21 10:35:00,37.04,37.18,37.03,37.15,551772.0,33.238,33.3636,33.229,33.3367,551772.0
2023-08-21 10:40:00,37.15,37.17,37.04,37.04,267080.0,33.3367,33.3547,33.238,33.238,267080.0
2023-08-21 10:45:00,37.05,37.05,36.96,37.0,213821.0,33.247,33.247,33.1662,33.2021,213821.0
2023-08-21 10:50:00,37.0,37.0,36.91,36.99,172201.0,33.2021,33.2021,33.1214,33.1932,172201.0
2023-08-21 10:55:00,36.98,37.0,36.92,36.97,148018.0,33.1842,33.2021,33.1303,33.1752,148018.0
2023-08-21 11:00:00,36.96,36.98,36.93,36.96,107027.0,33.1662,33.1842,33.1393,33.1662,107027.0
2023-08-21 11:05:00,36.97,37.04,36.96,37.02,210856.0,33.1752,33.238,33.1662,33.2201,210856.0
2023-08-21 11:10:00,37.02,37.04,36.97,37.02,180364.0,33.2201,33.238,33.1752,33.2201,180364.0
2023-08-21 11:15:00,37.02,37.02,36.96,36.98,149640.0,33.2201,33.2201,33.1662,33.1842,149640.0
2023-08-21 11:20:00,36.98,37.01,36.96,36.97,155920.0,33.1842,33.2111,33.1662,33.1752,155920.0
2023-08-21 11:25:00,36.96,37.01,36.95,36.98,300553.0,33.1662,33.2111,33.1573,33.1842,300553.0
2023-08-21 11:30:00,36.98,37.01,36.96,36.97,124997.0,33.1842,33.2111,33.1662,33.1752,124997.0
2023-08-21 11:35:00,36.96,37.01,36.96,36.98,130535.0,33.1662,33.2111,33.1662,33.1842,130535.0
2023-08-21 11:40:00,36.98,36.99,36.94,36.95,172218.0,33.1842,33.1932,33.1483,33.1573,172218.0
2023-08-21 11:45:00,36.95,36.96,36.91,36.92,128120.0,33.1573,33.1662,33.1214,33.1303,128120.0
2023-08-21 11:50:00,36.92,36.95,36.88,36.89,146508.0,33.1303,33.1573,33.0944,33.1034,146508.0
2023-08-21 11:55:00,36.89,36.96,36.88,36.94,240368.0,33.1034,33.1662,33.0944,33.1483,240368.0
2023-08-21 12:00:00,36.94,36.97,36.93,36.97,143307.0,33.1483,33.1752,33.1393,33.1752,143307.0
2023-08-21 12:05:00,36.97,37.02,36.95,37.01,239705.0,33.1752,33.2201,33.1573,33.2111,239705.0
2023-08-21 12:10:00,37.01,37.02,36.96,37.0,122749.0,33.2111,33.2201,33.1662,33.2021,122749.0
2023-08-21 12:15:00,37.0,37.01,36.97,37.01,106527.0,33.2021,33.2111,33.1752,33.2111,106527.0
2023-08-21 12:20:00,37.01,37.03,36.99,37.02,128973.0,33.2111,33.229,33.1932,33.2201,128973.0
2023-08-21 12:25:00,37.02,37.05,37.01,37.02,193344.0,33.2201,33.247,33.2111,33.2201,193344.0
2023-08-21 12:30:00,37.02,37.03,36.99,37.01,145333.0,33.2201,33.229,33.1932,33.2111,145333.0
2023-08-21 12:35:00,37.01,37.04,36.99,37.04,278774.0,33.2111,33.238,33.1932,33.238,278774.0
2023-08-21 12:40:00,37.04,37.11,37.03,37.08,343088.0,33.238,33.3008,33.229,33.2739,343088.0
2023-08-21 12:45:00,37.08,37.13,37.08,37.11,211297.0,33.2739,33.3188,33.2739,33.3008,211297.0
2023-08-21 12:50:00,37.1,37.11,37.06,37.07,109571.0,33.2919,33.3008,33.256,33.2649,109571.0
2023-08-21 12:55:00,37.08,37.13,37.07,37.11,223340.0,33.2739,33.3188,33.2649,33.3008,223340.0
2023-08-21 13:00:00,37.11,37.11,37.07,37.08,120850.0,33.3008,33.3008,33.2649,33.2739,120850.0
2023-08-21 13:05:00,37.08,37.1,37.06,37.09,158057.0,33.2739,33.2919,33.256,33.2829,158057.0
2023-08-21 13:10:00,37.08,37.12,37.07,37.11,197720.0,33.2739,33.3098,33.2649,33.3008,197720.0
2023-08-21 13:15:00,37.1,37.11,37.07,37.09,283986.0,33.2919,33.3008,33.2649,33.2829,283986.0
2023-08-21 13:20:00,37.09,37.11,37.08,37.11,169886.0,33.2829,33.3008,33.2739,33.3008,169886.0
2023-08-21 13:25:00,37.11,37.16,37.1,37.16,165393.0,33.3008,33.3457,33.2919,33.3457,165393.0
2023-08-21 13:30:00,37.16,37.16,37.13,37.14,139899.0,33.3457,33.3457,33.3188,33.3278,139899.0
2023-08-21 13:35:00,37.14,37.16,37.13,37.16,76810.0,33.3278,33.3457,33.3188,33.3457,76810.0
2023-08-21 13:40:00,37.16,37.16,37.11,37.12,113694.0,33.3457,33.3457,33.3008,33.3098,113694.0
2023-08-21 13:45:00,37.11,37.15,37.11,37.14,157432.0,33.3008,33.3367,33.3008,33.3278,157432.0
2023-08-21 13:50:00,37.14,37.14,37.06,37.07,186705.0,33.3278,33.3278,33.256,33.2649,186705.0
2023-08-21 13:55:00,37.07,37.09,37.06,37.08,107875.0,33.2649,33.2829,33.256,33.2739,107875.0
2023-08-21 14:00:00,37.08,37.09,37.06,37.08,181902.0,33.2739,33.2829,33.256,33.2739,181902.0
2023-08-21 14:05:00,37.08,37.13,37.07,37.1,259611.0,33.2739,33.3188,33.2649,33.2919,259611.0
2023-08-21 14:10:00,37.09,37.11,37.08,37.1,147262.0,33.2829,33.3008,33.2739,33.2919,147262.0
2023-08-21 14:15:00,37.09,37.13,37.08,37.09,164244.0,33.2829,33.3188,33.2739,33.2829,164244.0
2023-08-21 14:20:00,37.1,37.11,37.08,37.11,108148.0,33.2919,33.3008,33.2739,33.3008,108148.0
2023-08-21 14:25:00,37.11,37.11,37.07,37.08,110033.0,33.3008,33.3008,33.2649,33.2739,110033.0
2023-08-21 14:30:00,37.08,37.14,37.07,37.14,229862.0,33.2739,33.3278,33.2649,33.3278,229862.0
2023-08-21 14:35:00,37.14,37.16,37.08,37.13,222679.0,33.3278,33.3457,33.2739,33.3188,222679.0
2023-08-21 14:40:00,37.13,37.13,37.09,37.11,169575.0,33.3188,33.3188,33.2829,33.3008,169575.0
2023-08-21 14:45:00,37.11,37.14,37.09,37.14,156081.0,33.3008,33.3278,33.2829,33.3278,156081.0
2023-08-21 14:50:00,37.13,37.14,37.09,37.09,172372.0,33.3188,33.3278,33.2829,33.2829,172372.0
2023-08-21 14:55:00,37.09,37.1,37.06,37.06,116612.0,33.2829,33.2919,33.256,33.256,116612.0
2023-08-21 15:00:00,37.07,37.1,37.06,37.09,225291.0,33.2649,33.2919,33.256,33.2829,225291.0
2023-08-21 15:05:00,37.09,37.11,37.07,37.11,204762.0,33.2829,33.3008,33.2649,33.3008,204762.0
2023-08-21 15:10:00,37.1,37.12,37.09,37.11,249200.0,33.2919,33.3098,33.2829,33.3008,249200.0
2023-08-21 15:15:00,37.11,37.16,37.1,37.13,226994.0,33.3008,33.3457,33.2919,33.3188,226994.0
2023-08-21 15:20:00,37.14,37.14,37.12,37.13,185116.0,33.3278,33.3278,33.3098,33.3188,185116.0
2023-08-21 15:25:00,37.13,37.15,37.11,37.15,263196.0,33.3188,33.3367,33.3008,33.3367,263196.0
2023-08-21 15:30:00,37.15,37.15,37.08,37.09,387689.0,33.3367,33.3367,33.2739,33.2829,387689.0
2023-08-21 15:35:00,37.09,37.09,37.03,37.04,204499.0,33.2829,33.2829,33.229,33.238,204499.0
2023-08-21 15:40:00,37.03,37.07,37.01,37.04,352302.0,33.229,33.2649,33.2111,33.238,352302.0
2023-08-21 15:45:00,37.03,37.06,37.03,37.05,746478.0,33.229,33.256,33.229,33.247,746478.0
2023-08-21 15:50:00,37.06,37.11,37.03,37.09,638624.0,33.256,33.3008,33.229,33.2829,638624.0
2023-08-21 15:55:00,37.09,37.1,37.0,37.03,1458922.0,33.2829,33.2919,33.2021,33.229,1458922.0
2023-08-22 09:30:00,37.01,37.15,36.95,37.02,643294.0,33.2111,33.3367,33.1573,33.2201,643294.0
2023-08-22 09:35:00,37.02,37.15,36.99,37.11,196633.0,33.2201,33.3367,33.1932,33.3008,196633.0
2023-08-22 09:40:00,37.1,37.13,36.99,37.0,240465.0,33.2919,33.3188,33.1932,33.2021,240465.0
2023-08-22 09:45:00,37.0,37.02,36.85,36.88,275649.0,33.2021,33.2201,33.0675,33.0944,275649.0
2023-08-22 09:50:00,36.88,36.91,36.85,36.89,189582.0,33.0944,33.1214,33.0675,33.1034,189582.0
2023-08-22 09:55:00,36.89,36.89,36.73,36.73,218376.0,33.1034,33.1034,32.9598,32.9598,218376.0
2023-08-22 10:00:00,36.73,36.8,36.7,36.7,191792.0,32.9598,33.0227,32.9329,32.9329,191792.0
2023-08-22 10:05:00,36.71,36.74,36.68,36.7,257425.0,32.9419,32.9688,32.915,32.9329,257425.0
2023-08-22 10:10:00,36.7,36.73,36.65,36.66,243206.0,32.9329,32.9598,32.8881,32.897,243206.0
2023-08-22 10:15:00,36.65,36.66,36.56,36.63,262457.0,32.8881,32.897,32.8073,32.8701,262457.0
2023-08-22 10:20:00,36.63,36.67,36.61,36.65,201828.0,32.8701,32.906,32.8522,32.8881,201828.0
2023-08-22 10:25:00,36.66,36.67,36.56,36.57,181279.0,32.897,32.906,32.8073,32.8163,181279.0
2023-08-22 10:30:00,36.57,36.63,36.55,36.57,185231.0,32.8163,32.8701,32.7983,32.8163,185231.0
2023-08-22 10:35:00,36.56,36.6,36.56,36.6,132618.0,32.8073,32.8432,32.8073,32.8432,132618.0
2023-08-22 10:40:00,36.59,36.7,36.58,36.69,187058.0,32.8342,32.9329,32.8252,32.9239,187058.0
2023-08-22 10:45:00,36.69,36.74,36.68,36.73,238909.0,32.9239,32.9688,32.915,32.9598,238909.0
2023-08-22 10:50:00,36.74,36.74,36.68,36.7,117319.0,32.9688,32.9688,32.915,32.9329,117319.0
2023-08-22 10:55:00,36.7,36.7,36.66,36.68,97480.0,32.9329,32.9329,32.897,32.915,97480.0
2023-08-22 11:00:00,36.68,36.68,36.64,36.65,132405.0,32.915,32.915,32.8791,32.8881,132405.0
2023-08-22 11:05:00,36.66,36.66,36.57,36.6,130769.0,32.897,32.897,32.8163,32.8432,130769.0
2023-08-22 11:10:00,36.61,36.65,36.58,36.65,84637.0,32.8522,32.8881,32.8252,32.8881,84637.0
2023-08-22 11:15:00,36.65,36.7,36.63,36.68,155106.0,32.8881,32.9329,32.8701,32.915,155106.0
2023-08-22 11:20:00,36.68,36.74,36.67,36.72,171280.0,32.915,32.9688,32.906,32.9509,171280.0
2023-08-22 11:25:00,36.71,36.74,36.69,36.73,122706.0,32.9419,32.9688,32.9239,32.9598,122706.0
2023-08-22 11:30:00,36.73,36.73,36.66,36.69,116659.0,32.9598,32.9598,32.897,32.9239,116659.0
2023-08-22 11:35:00,36.68,36.72,36.67,36.69,109472.0,32.915,32.9509,32.906,32.9239,109472.0
2023-08-22 11:40:00,36.68,36.72,36.67,36.67,118040.0,32.915,32.9509,32.906,32.906,118040.0
2023-08-22 11:45:00,36.68,36.7,36.67,36.7,91996.0,32.915,32.9329,32.906,32.9329,91996.0
2023-08-22 11:50:00,36.7,36.75,36.69,36.75,98102.0,32.9329,32.9778,32.9239,32.9778,98102.0
2023-08-22 11:55:00,36.75,36.77,36.72,36.73,90143.0,32.9778,32.9957,32.9509,32.9598,90143.0
2023-08-22 12:00:00,36.72,36.77,36.71,36.76,58440.0,32.9509,32.9957,32.9419,32.9868,58440.0
2023-08-22 12:05:00,36.76,36.77,36.72,36.73,97534.0,32.9868,32.9957,32.9509,32.9598,97534.0
2023-08-22 12:10:00,36.73,36.76,36.71,36.73,95530.0,32.9598,32.9868,32.9419,32.9598,95530.0
2023-08-22 12:15:00,36.73,36.75,36.72,36.75,60951.0,32.9598,32.9778,32.9509,32.9778,60951.0
2023-08-22 12:20:00,36.75,36.81,36.74,36.8,112249.0,32.9778,33.0316,32.9688,33.0227,112249.0
2023-08-22 12:25:00,36.8,36.85,36.8,36.84,118935.0,33.0227,33.0675,33.0227,33.0585,118935.0
2023-08-22 12:30:00,36.84,36.87,36.81,36.83,141126.0,33.0585,33.0855,33.0316,33.0496,141126.0
2023-08-22 12:35:00,36.83,36.87,36.81,36.87,89146.0,33.0496,33.0855,33.0316,33.0855,89146.0
2023-08-22 12:40:00,36.87,36.92,36.85,36.91,115837.0,33.0855,33.1303,33.0675,33.1214,115837.0
2023-08-22 12:45:00,36.92,36.96,36.91,36.95,218019.0,33.1303,33.1662,33.1214,33.1573,218019.0
2023-08-22 12:50:00,36.94,36.99,36.94,36.99,132496.0,33.1483,33.1932,33.1483,33.1932,132496.0
2023-08-22 12:55:00,36.98,37.02,36.94,36.94,254786.0,33.1842,33.2201,33.1483,33.1483,254786.0
2023-08-22 13:00:00,36.94,36.95,36.86,36.88,126040.0,33.1483,33.1573,33.0765,33.0944,126040.0
2023-08-22 13:05:00,36.88,36.91,36.86,36.89,100528.0,33.0944,33.1214,33.0765,33.1034,100528.0
2023-08-22 13:10:00,36.89,36.9,36.84,36.9,97786.0,33.1034,33.1124,33.0585,33.1124,97786.0
2023-08-22 13:15:00,36.9,36.9,36.84,36.9,114438.0,33.1124,33.1124,33.0585,33.1124,114438.0
2023-08-22 13:20:00,36.9,36.91,36.86,36.88,107990.0,33.1124,33.1214,33.0765,33.0944,107990.0
2023-08-22 13:25:00,36.87,36.9,36.85,36.9,117760.0,33.0855,33.1124,33.0675,33.1124,117760.0
2023-08-22 13:30:00,36.9,36.91,36.87,36.9,62798.0,33.1124,33.1214,33.0855,33.1124,62798.0
2023-08-22 13:35:00,36.9,36.91,36.85,36.91,136148.0,33.1124,33.1214,33.0675,33.1214,136148.0
2023-08-22 13:40:00,36.9,36.93,36.9,36.91,293805.0,33.1124,33.1393,33.1124,33.1214,293805.0
2023-08-22 13:45:00,36.91,36.93,36.88,36.92,111163.0,33.1214,33.1393,33.0944,33.1303,111163.0
2023-08-22 13:50:00,36.93,36.94,36.9,36.91,97491.0,33.1393,33.1483,33.1124,33.1214,97491.0
2023-08-22 13:55:00,36.91,36.92,36.88,36.91,182236.0,33.1214,33.1303,33.0944,33.1214,182236.0
2023-08-22 14:00:00,36.91,36.91,36.85,36.86,129591.0,33.1214,33.1214,33.0675,33.0765,129591.0
2023-08-22 14:05:00,36.86,36.87,36.82,36.87,116137.0,33.0765,33.0855,33.0406,33.0855,116137.0
2023-08-22 14:10:00,36.87,36.88,36.83,36.87,106180.0,33.0855,33.0944,33.0496,33.0855,106180.0
2023-08-22 14:15:00,36.87,36.9,36.85,36.87,134398.0,33.0855,33.1124,33.0675,33.0855,134398.0
2023-08-22 14:20:00,36.87,36.87,36.84,36.86,109717.0,33.0855,33.0855,33.0585,33.0765,109717.0
2023-08-22 14:25:00,36.86,36.88,36.85,36.88,107000.0,33.0765,33.0944,33.0675,33.0944,107000.0
2023-08-22 14:30:00,36.88,36.89,36.84,36.85,120487.0,33.0944,33.1034,33.0585,33.0675,120487.0
2023-08-22 14:35:00,36.85,36.9,36.85,36.89,97978.0,33.0675,33.1124,33.0675,33.1034,97978.0
2023-08-22 14:40:00,36.88,36.89,36.84,36.84,95198.0,33.0944,33.1034,33.0585,33.0585,95198.0
2023-08-22 14:45:00,36.85,36.88,36.82,36.86,184563.0,33.0675,33.0944,33.0406,33.0765,184563.0
2023-08-22 14:50:00,36.87,36.91,36.85,36.9,128131.0,33.0855,33.1214,33.0675,33.1124,128131.0
2023-08-22 14:55:00,36.9,36.9,36.87,36.88,94023.0,33.1124,33.1124,33.0855,33.0944,94023.0
2023-08-22 15:00:00,36.87,36.9,36.86,36.9,111874.0,33.0855,33.1124,33.0765,33.1124,111874.0
2023-08-22 15:05:00,36.9,36.94,36.89,36.91,113846.0,33.1124,33.1483,33.1034,33.1214,113846.0
2023-08-22 15:10:00,36.92,36.93,36.9,36.91,138150.0,33.1303,33.1393,33.1124,33.1214,138150.0
2023-08-22 15:15:00,36.92,36.93,36.87,36.87,113409.0,33.1303,33.1393,33.0855,33.0855,113409.0
2023-08-22 15:20:00,36.88,36.89,36.85,36.86,172430.0,33.0944,33.1034,33.0675,33.0765,172430.0
2023-08-22 15:25:00,36.86,36.87,36.83,36.84,150952.0,33.0765,33.0855,33.0496,33.0585,150952.0
2023-08-22 15:30:00,36.84,36.85,36.81,36.82,196722.0,33.0585,33.0675,33.0316,33.0406,196722.0
2023-08-22 15:35:00,36.82,36.82,36.76,36.77,166126.0,33.0406,33.0406,32.9868,32.9957,166126.0
2023-08-22 15:40:00,36.77,36.82,36.76,36.8,335673.0,32.9957,33.0406,32.9868,33.0227,335673.0
2023-08-22 15:45:00,36.8,36.83,36.78,36.81,425851.0,33.0227,33.0496,33.0047,33.0316,425851.0
2023-08-22 15:50:00,36.8,36.83,36.79,36.83,686480.0,33.0227,33.0496,33.0137,33.0496,686480.0
2023-08-22 15:55:00,36.83,36.89,36.82,36.84,1179033.0,33.0496,33.1034,33.0406,33.0585,1179033.0
2023-08-23 09:30:00,37.09,37.13,36.97,37.05,451652.0,33.2829,33.3188,33.1752,33.247,451652.0
2023-08-23 09:35:00,37.06,37.1,36.98,37.01,190610.0,33.256,33.2919,33.1842,33.2111,190610.0
2023-08-23 09:40:00,37.01,37.11,36.99,37.02,223833.0,33.2111,33.3008,33.1932,33.2201,223833.0
2023-08-23 09:45:00,37.01,37.03,36.86,36.86,172794.0,33.2111,33.229,33.0765,33.0765,172794.0
2023-08-23 09:50:00,36.87,36.89,36.83,36.84,421187.0,33.0855,33.1034,33.0496,33.0585,421187.0
2023-08-23 09:55:00,36.84,36.89,36.83,36.87,154408.0,33.0585,33.1034,33.0496,33.0855,154408.0
2023-08-23 10:00:00,36.87,36.93,36.86,36.89,202598.0,33.0855,33.1393,33.0765,33.1034,202598.0
2023-08-23 10:05:00,36.9,36.93,36.83,36.83,148209.0,33.1124,33.1393,33.0496,33.0496,148209.0
2023-08-23 10:10:00,36.83,36.89,36.83,36.87,200678.0,33.0496,33.1034,33.0496,33.0855,200678.0
2023-08-23 10:15:00,36.87,36.87,36.79,36.82,133969.0,33.0855,33.0855,33.0137,33.0406,133969.0
2023-08-23 10:20:00,36.82,36.82,36.79,36.82,108127.0,33.0406,33.0406,33.0137,33.0406,108127.0
2023-08-23 10:25:00,36.82,36.84,36.8,36.84,146672.0,33.0406,33.0585,33.0227,33.0585,146672.0
2023-08-23 10:30:00,36.84,36.86,36.82,36.83,175760.0,33.0585,33.0765,33.0406,33.0496,175760.0
2023-08-23 10:35:00,36.83,36.84,36.76,36.77,157244.0,33.0496,33.0585,32.9868,32.9957,157244.0
2023-08-23 10:40:00,36.77,36.77,36.67,36.72,321682.0,32.9957,32.9957,32.906,32.9509,321682.0
2023-08-23 10:45:00,36.72,36.73,36.69,36.7,117861.0,32.9509,32.9598,32.9239,32.9329,117861.0
2023-08-23 10:50:00,36.7,36.7,36.63,36.67,200402.0,32.9329,32.9329,32.8701,32.906,200402.0
2023-08-23 10:55:00,36.67,36.71,36.67,36.68,99219.0,32.906,32.9419,32.906,32.915,99219.0
2023-08-23 11:00:00,36.68,36.71,36.66,36.67,141235.0,32.915,32.9419,32.897,32.906,141235.0
2023-08-23 11:05:00,36.67,36.69,36.62,36.65,112180.0,32.906,32.9239,32.8611,32.8881,112180.0
2023-08-23 11:10:00,36.64,36.72,36.64,36.71,174068.0,32.8791,32.9509,32.8791,32.9419,174068.0
2023-08-23 11:15:00,36.72,36.72,36.67,36.69,94512.0,32.9509,32.9509,32.906,32.9239,94512.0
2023-08-23 11:20:00,36.69,36.72,36.68,36.7,163346.0,32.9239,32.9509,32.915,32.9329,163346.0
2023-08-23 11:25:00,36.7,36.78,36.69,36.78,261767.0,32.9329,33.0047,32.9239,33.0047,261767.0
2023-08-23 11:30:00,36.78,36.81,36.76,36.78,237820.0,33.0047,33.0316,32.9868,33.0047,237820.0
2023-08-23 11:35:00,36.78,36.84,36.76,36.84,239237.0,33.0047,33.0585,32.9868,33.0585,239237.0
2023-08-23 11:40:00,36.83,36.84,36.77,36.8,170832.0,33.0496,33.0585,32.9957,33.0227,170832.0
2023-08-23 11:45:00,36.8,36.86,36.79,36.85,186411.0,33.0227,33.0765,33.0137,33.0675,186411.0
2023-08-23 11:50:00,36.85,36.85,36.71,36.72,169469.0,33.0675,33.0675,32.9419,32.9509,169469.0
2023-08-23 11:55:00,36.71,36.76,36.7,36.71,103979.0,32.9419,32.9868,32.9329,32.9419,103979.0
2023-08-23 12:00:00,36.7,36.74,36.7,36.72,241858.0,32.9329,32.9688,32.9329,32.9509,241858.0
2023-08-23 12:05:00,36.73,36.77,36.72,36.76,228190.0,32.9598,32.9957,32.9509,32.9868,228190.0
2023-08-23 12:10:00,36.75,36.81,36.75,36.8,110225.0,32.9778,33.0316,32.9778,33.0227,110225.0
2023-08-23 12:15:00,36.8,36.82,36.75,36.8,175581.0,33.0227,33.0406,32.9778,33.0227,175581.0
2023-08-23 12:20:00,36.8,36.86,36.8,36.86,422732.0,33.0227,33.0765,33.0227,33.0765,422732.0
2023-08-23 12:25:00,36.86,36.87,36.82,36.83,171503.0,33.0765,33.0855,33.0406,33.0496,171503.0
2023-08-23 12:30:00,36.83,36.86,36.82,36.86,104265.0,33.0496,33.0765,33.0406,33.0765,104265.0
2023-08-23 12:35:00,36.86,36.86,36.8,36.82,100323.0,33.0765,33.0765,33.0227,33.0406,100323.0
2023-08-23 12:40:00,36.82,36.85,36.78,36.8,481307.0,33.0406,33.0675,33.0047,33.0227,481307.0
2023-08-23 12:45:00,36.8,36.84,36.79,36.84,97001.0,33.0227,33.0585,33.0137,33.0585,97001.0
2023-08-23 12:50:00,36.84,36.87,36.82,36.84,112386.0,33.0585,33.0855,33.0406,33.0585,112386.0
2023-08-23 12:55:00,36.84,36.85,36.81,36.82,87565.0,33.0585,33.0675,33.0316,33.0406,87565.0
2023-08-23 13:00:00,36.82,36.82,36.81,36.82,38547.0,33.0406,33.0406,33.0316,33.0406,38547.0
2023-08-23 13:05:00,36.81,36.84,36.81,36.82,71358.0,33.0316,33.0585,33.0316,33.0406,71358.0
2023-08-23 13:10:00,36.82,36.83,36.81,36.82,86104.0,33.0406,33.0496,33.0316,33.0406,86104.0
2023-08-23 13:15:00,36.82,36.84,36.81,36.83,79314.0,33.0406,33.0585,33.0316,33.0496,79314.0
2023-08-23 13:20:00,36.83,36.87,36.82,36.87,97652.0,33.0496,33.0855,33.0406,33.0855,97652.0
2023-08-23 13:25:00,36.86,36.89,36.86,36.89,85713.0,33.0765,33.1034,33.0765,33.1034,85713.0
2023-08-23 13:30:00,36.88,36.91,36.88,36.9,237857.0,33.0944,33.1214,33.0944,33.1124,237857.0
2023-08-23 13:35:00,36.9,36.91,36.87,36.88,121097.0,33.1124,33.1214,33.0855,33.0944,121097.0
2023-08-23 13:40:00,36.87,36.9,36.86,36.9,111951.0,33.0855,33.1124,33.0765,33.1124,111951.0
2023-08-23 13:45:00,36.9,36.91,36.89,36.9,89750.0,33.1124,33.1214,33.1034,33.1124,89750.0
2023-08-23 13:50:00,36.9,36.9,36.82,36.83,102204.0,33.1124,33.1124,33.0406,33.0496,102204.0
2023-08-23 13:55:00,36.83,36.83,36.8,36.82,68905.0,33.0496,33.0496,33.0227,33.0406,68905.0
2023-08-23 14:00:00,36.82,36.83,36.81,36.82,116517.0,33.0406,33.0496,33.0316,33.0406,116517.0
2023-08-23 14:05:00,36.81,36.83,36.78,36.79,117459.0,33.0316,33.0496,33.0047,33.0137,117459.0
2023-08-23 14:10:00,36.79,36.79,36.77,36.78,134854.0,33.0137,33.0137,32.9957,33.0047,134854.0
2023-08-23 14:15:00,36.79,36.79,36.75,36.76,122572.0,33.0137,33.0137,32.9778,32.9868,122572.0
2023-08-23 14:20:00,36.76,36.78,36.75,36.77,94812.0,32.9868,33.0047,32.9778,32.9957,94812.0
2023-08-23 14:25:00,36.77,36.79,36.77,36.79,68181.0,32.9957,33.0137,32.9957,33.0137,68181.0
2023-08-23 14:30:00,36.78,36.79,36.77,36.79,137406.0,33.0047,33.0137,32.9957,33.0137,137406.0
2023-08-23 14:35:00,36.78,36.79,36.77,36.77,80216.0,33.0047,33.0137,32.9957,32.9957,80216.0
2023-08-23 14:40:00,36.77,36.79,36.76,36.77,90348.0,32.9957,33.0137,32.9868,32.9957,90348.0
2023-08-23 14:45:00,36.77,36.77,36.71,36.71,102893.0,32.9957,32.9957,32.9419,32.9419,102893.0
2023-08-23 14:50:00,36.71,36.74,36.7,36.71,106841.0,32.9419,32.9688,32.9329,32.9419,106841.0
2023-08-23 14:55:00,36.72,36.74,36.69,36.7,114934.0,32.9509,32.9688,32.9239,32.9329,114934.0
2023-08-23 15:00:00,36.69,36.7,36.63,36.65,139241.0,32.9239,32.9329,32.8701,32.8881,139241.0
2023-08-23 15:05:00,36.65,36.65,36.62,36.62,108800.0,32.8881,32.8881,32.8611,32.8611,108800.0
2023-08-23 15:10:00,36.63,36.64,36.57,36.57,165305.0,32.8701,32.8791,32.8163,32.8163,165305.0
2023-08-23 15:15:00,36.58,36.59,36.57,36.59,109937.0,32.8252,32.8342,32.8163,32.8342,109937.0
2023-08-23 15:20:00,36.59,36.61,36.56,36.61,186126.0,32.8342,32.8522,32.8073,32.8522,186126.0
2023-08-23 15:25:00,36.61,36.64,36.6,36.63,115966.0,32.8522,32.8791,32.8432,32.8701,115966.0
2023-08-23 15:30:00,36.63,36.69,36.6,36.69,215487.0,32.8701,32.9239,32.8432,32.9239,215487.0
2023-08-23 15:35:00,36.69,36.7,36.63,36.66,213195.0,32.9239,32.9329,32.8701,32.897,213195.0
2023-08-23 15:40:00,36.66,36.69,36.64,36.69,235222.0,32.897,32.9239,32.8791,32.9239,235222.0
2023-08-23 15:45:00,36.69,36.76,36.66,36.66,570146.0,32.9239,32.9868,32.897,32.897,570146.0
2023-08-23 15:50:00,36.66,36.67,36.6,36.63,565438.0,32.897,32.906,32.8432,32.8701,565438.0
2023-08-23 15:55:00,36.62,36.68,36.59,36.68,1014162.0,32.8611,32.915,32.8342,32.915,1014162.0
2023-08-24 09:30:00,36.48,36.53,36.41,36.45,444010.0,32.7355,32.7804,32.6727,32.7086,444010.0
2023-08-24 09:35:00,36.45,36.58,36.4,36.53,276855.0,32.7086,32.8252,32.6637,32.7804,276855.0
2023-08-24 09:40:00,36.52,36.59,36.5,36.51,192430.0,32.7714,32.8342,32.7534,32.7624,192430.0
2023-08-24 09:45:00,36.51,36.57,36.49,36.54,204883.0,32.7624,32.8163,32.7445,32.7893,204883.0
2023-08-24 09:50:00,36.54,36.56,36.5,36.55,208588.0,32.7893,32.8073,32.7534,32.7983,208588.0
2023-08-24 09:55:00,36.55,36.64,36.53,36.61,250090.0,32.7983,32.8791,32.7804,32.8522,250090.0
2023-08-24 10:00:00,36.61,36.64,36.58,36.6,220783.0,32.8522,32.8791,32.8252,32.8432,220783.0
2023-08-24 10:05:00,36.6,36.61,36.49,36.51,113884.0,32.8432,32.8522,32.7445,32.7624,113884.0
2023-08-24 10:10:00,36.51,36.51,36.45,36.45,167727.0,32.7624,32.7624,32.7086,32.7086,167727.0
2023-08-24 10:15:00,36.44,36.5,36.42,36.48,196274.0,32.6996,32.7534,32.6817,32.7355,196274.0
2023-08-24 10:20:00,36.49,36.49,36.36,36.36,209246.0,32.7445,32.7445,32.6278,32.6278,209246.0
2023-08-24 10:25:00,36.36,36.47,36.36,36.43,150271.0,32.6278,32.7265,32.6278,32.6906,150271.0
2023-08-24 10:30:00,36.43,36.44,36.39,36.43,100263.0,32.6906,32.6996,32.6547,32.6906,100263.0
2023-08-24 10:35:00,36.44,36.47,36.41,36.47,100981.0,32.6996,32.7265,32.6727,32.7265,100981.0
2023-08-24 10:40:00,36.47,36.47,36.37,36.39,149238.0,32.7265,32.7265,32.6368,32.6547,149238.0
2023-08-24 10:45:00,36.38,36.39,36.29,36.34,186406.0,32.6458,32.6547,32.565,32.6099,186406.0
2023-08-24 10:50:00,36.34,36.38,36.31,36.38,87221.0,32.6099,32.6458,32.583,32.6458,87221.0
2023-08-24 10:55:00,36.38,36.38,36.35,36.36,79611.0,32.6458,32.6458,32.6188,32.6278,79611.0
2023-08-24 11:00:00,36.36,36.37,36.34,36.37,80296.0,32.6278,32.6368,32.6099,32.6368,80296.0
2023-08-24 11:05:00,36.37,36.37,36.32,36.34,91217.0,32.6368,32.6368,32.5919,32.6099,91217.0
2023-08-24 11:10:00,36.34,36.36,36.31,36.36,116619.0,32.6099,32.6278,32.583,32.6278,116619.0
2023-08-24 11:15:00,36.36,36.4,36.31,36.32,338035.0,32.6278,32.6637,32.583,32.5919,338035.0
2023-08-24 11:20:00,36.32,36.34,36.3,36.31,90035.0,32.5919,32.6099,32.574,32.583,90035.0
2023-08-24 11:25:00,36.31,36.34,36.29,36.33,154379.0,32.583,32.6099,32.565,32.6009,154379.0
2023-08-24 11:30:00,36.33,36.33,36.25,36.26,119454.0,32.6009,32.6009,32.5291,32.5381,119454.0
2023-08-24 11:35:00,36.25,36.26,36.19,36.2,210067.0,32.5291,32.5381,32.4753,32.4842,210067.0
2023-08-24 11:40:00,36.21,36.22,36.17,36.18,151731.0,32.4932,32.5022,32.4573,32.4663,151731.0
2023-08-24 11:45:00,36.18,36.2,36.16,36.18,149823.0,32.4663,32.4842,32.4483,32.4663,149823.0
2023-08-24 11:50:00,36.17,36.19,36.13,36.16,171430.0,32.4573,32.4753,32.4214,32.4483,171430.0
2023-08-24 11:55:00,36.16,36.19,36.15,36.18,180252.0,32.4483,32.4753,32.4394,32.4663,180252.0
2023-08-24 12:00:00,36.18,36.2,36.16,36.18,133415.0,32.4663,32.4842,32.4483,32.4663,133415.0
2023-08-24 12:05:00,36.18,36.21,36.17,36.2,149468.0,32.4663,32.4932,32.4573,32.4842,149468.0
2023-08-24 12:10:00,36.21,36.23,36.2,36.2,93392.0,32.4932,32.5112,32.4842,32.4842,93392.0
2023-08-24 12:15:00,36.21,36.22,36.18,36.18,179074.0,32.4932,32.5022,32.4663,32.4663,179074.0
2023-08-24 12:20:00,36.19,36.23,36.18,36.21,205495.0,32.4753,32.5112,32.4663,32.4932,205495.0
2023-08-24 12:25:00,36.21,36.22,36.17,36.18,119890.0,32.4932,32.5022,32.4573,32.4663,119890.0
2023-08-24 12:30:00,36.17,36.19,36.15,36.15,76816.0,32.4573,32.4753,32.4394,32.4394,76816.0
2023-08-24 12:35:00,36.15,36.18,36.14,36.16,84629.0,32.4394,32.4663,32.4304,32.4483,84629.0
2023-08-24 12:40:00,36.16,36.22,36.15,36.18,226454.0,32.4483,32.5022,32.4394,32.4663,226454.0
2023-08-24 12:45:00,36.18,36.2,36.16,36.16,124422.0,32.4663,32.4842,32.4483,32.4483,124422.0
2023-08-24 12:50:00,36.17,36.19,36.12,36.15,229930.0,32.4573,32.4753,32.4125,32.4394,229930.0
2023-08-24 12:55:00,36.15,36.15,36.11,36.12,116263.0,32.4394,32.4394,32.4035,32.4125,116263.0
2023-08-24 13:00:00,36.12,36.13,36.08,36.09,139704.0,32.4125,32.4214,32.3766,32.3855,139704.0
2023-08-24 13:05:00,36.08,36.11,36.06,36.1,118006.0,32.3766,32.4035,32.3586,32.3945,118006.0
2023-08-24 13:10:00,36.09,36.13,36.09,36.12,122269.0,32.3855,32.4214,32.3855,32.4125,122269.0
2023-08-24 13:15:00,36.12,36.13,36.09,36.09,91129.0,32.4125,32.4214,32.3855,32.3855,91129.0
2023-08-24 13:20:00,36.09,36.12,36.09,36.12,98352.0,32.3855,32.4125,32.3855,32.4125,98352.0
2023-08-24 13:25:00,36.11,36.12,36.1,36.11,95128.0,32.4035,32.4125,32.3945,32.4035,95128.0
2023-08-24 13:30:00,36.11,36.15,36.1,36.11,119476.0,32.4035,32.4394,32.3945,32.4035,119476.0
2023-08-24 13:35:00,36.1,36.12,36.07,36.1,121997.0,32.3945,32.4125,32.3676,32.3945,121997.0
2023-08-24 13:40:00,36.1,36.13,36.09,36.09,62462.0,32.3945,32.4214,32.3855,32.3855,62462.0
2023-08-24 13:45:00,36.09,36.16,36.09,36.16,89596.0,32.3855,32.4483,32.3855,32.4483,89596.0
2023-08-24 13:50:00,36.15,36.18,36.15,36.17,67729.0,32.4394,32.4663,32.4394,32.4573,67729.0
2023-08-24 13:55:00,36.17,36.17,36.14,36.15,79871.0,32.4573,32.4573,32.4304,32.4394,79871.0
2023-08-24 14:00:00,36.15,36.17,36.13,36.13,58213.0,32.4394,32.4573,32.4214,32.4214,58213.0
2023-08-24 14:05:00,36.14,36.2,36.13,36.2,117491.0,32.4304,32.4842,32.4214,32.4842,117491.0
2023-08-24 14:10:00,36.2,36.21,36.17,36.2,86678.0,32.4842,32.4932,32.4573,32.4842,86678.0
2023-08-24 14:15:00,36.19,36.22,36.19,36.2,134645.0,32.4753,32.5022,32.4753,32.4842,134645.0
2023-08-24 14:20:00,36.19,36.23,36.18,36.22,194518.0,32.4753,32.5112,32.4663,32.5022,194518.0
2023-08-24 14:25:00,36.21,36.22,36.21,36.22,84957.0,32.4932,32.5022,32.4932,32.5022,84957.0
2023-08-24 14:30:00,36.22,36.22,36.16,36.19,116972.0,32.5022,32.5022,32.4483,32.4753,116972.0
2023-08-24 14:35:00,36.19,36.19,36.15,36.16,82511.0,32.4753,32.4753,32.4394,32.4483,82511.0
2023-08-24 14:40:00,36.16,36.18,36.13,36.17,111300.0,32.4483,32.4663,32.4214,32.4573,111300.0
2023-08-24 14:45:00,36.16,36.2,36.15,36.18,89607.0,32.4483,32.4842,32.4394,32.4663,89607.0
2023-08-24 14:50:00,36.18,36.19,36.16,36.18,67764.0,32.4663,32.4753,32.4483,32.4663,67764.0
2023-08-24 14:55:00,36.18,36.21,36.17,36.2,89749.0,32.4663,32.4932,32.4573,32.4842,89749.0
2023-08-24 15:00:00,36.2,36.2,36.17,36.19,87509.0,32.4842,32.4842,32.4573,32.4753,87509.0
2023-08-24 15:05:00,36.19,36.22,36.18,36.2,131849.0,32.4753,32.5022,32.4663,32.4842,131849.0
2023-08-24 15:10:00,36.19,36.24,36.18,36.22,163637.0,32.4753,32.5201,32.4663,32.5022,163637.0
2023-08-24 15:15:00,36.22,36.26,36.21,36.25,187968.0,32.5022,32.5381,32.4932,32.5291,187968.0
2023-08-24 15:20:00,36.25,36.3,36.25,36.27,117947.0,32.5291,32.574,32.5291,32.5471,117947.0
2023-08-24 15:25:00,36.27,36.31,36.27,36.3,102454.0,32.5471,32.583,32.5471,32.574,102454.0
2023-08-24 15:30:00,36.3,36.31,36.27,36.3,168522.0,32.574,32.583,32.5471,32.574,168522.0
2023-08-24 15:35:00,36.3,36.3,36.24,36.25,166891.0,32.574,32.574,32.5201,32.5291,166891.0
2023-08-24 15:40:00,36.24,36.27,36.22,36.22,310622.0,32.5201,32.5471,32.5022,32.5022,310622.0
2023-08-24 15:45:00,36.23,36.23,36.19,36.21,412819.0,32.5112,32.5112,32.4753,32.4932,412819.0
2023-08-24 15:50:00,36.21,36.22,36.15,36.16,526498.0,32.4932,32.5022,32.4394,32.4483,526498.0
2023-08-24 15:55:00,36.16,36.19,36.13,36.16,1333539.0,32.4483,32.4753,32.4214,32.4483,1333539.0
2023-08-25 09:30:00,36.14,36.3,36.09,36.28,369951.0,32.4304,32.574,32.3855,32.556,369951.0
2023-08-25 09:35:00,36.27,36.3,36.22,36.24,166145.0,32.5471,32.574,32.5022,32.5201,166145.0
2023-08-25 09:40:00,36.24,36.25,36.13,36.15,95744.0,32.5201,32.5291,32.4214,32.4394,95744.0
2023-08-25 09:45:00,36.15,36.21,36.11,36.16,87728.0,32.4394,32.4932,32.4035,32.4483,87728.0
2023-08-25 09:50:00,36.16,36.24,36.12,36.21,324724.0,32.4483,32.5201,32.4125,32.4932,324724.0
2023-08-25 09:55:00,36.22,36.22,36.11,36.13,107161.0,32.5022,32.5022,32.4035,32.4214,107161.0
2023-08-25 10:00:00,36.14,36.15,36.07,36.09,165006.0,32.4304,32.4394,32.3676,32.3855,165006.0
2023-08-25 10:05:00,36.09,36.14,36.04,36.06,204033.0,32.3855,32.4304,32.3407,32.3586,204033.0
2023-08-25 10:10:00,36.06,36.07,36.02,36.05,181509.0,32.3586,32.3676,32.3227,32.3496,181509.0
2023-08-25 10:15:00,36.05,36.15,36.04,36.05,106435.0,32.3496,32.4394,32.3407,32.3496,106435.0
2023-08-25 10:20:00,36.05,36.06,36.01,36.02,164009.0,32.3496,32.3586,32.3137,32.3227,164009.0
2023-08-25 10:25:00,36.02,36.05,36.01,36.02,123987.0,32.3227,32.3496,32.3137,32.3227,123987.0
2023-08-25 10:30:00,36.01,36.02,35.96,35.98,200730.0,32.3137,32.3227,32.2689,32.2868,200730.0
2023-08-25 10:35:00,35.99,36.09,35.98,36.07,119579.0,32.2958,32.3855,32.2868,32.3676,119579.0
2023-08-25 10:40:00,36.07,36.13,36.05,36.06,99794.0,32.3676,32.4214,32.3496,32.3586,99794.0
2023-08-25 10:45:00,36.06,36.15,36.05,36.14,125209.0,32.3586,32.4394,32.3496,32.4304,125209.0
2023-08-25 10:50:00,36.15,36.19,36.12,36.19,123985.0,32.4394,32.4753,32.4125,32.4753,123985.0
2023-08-25 10:55:00,36.19,36.22,36.16,36.17,104144.0,32.4753,32.5022,32.4483,32.4573,104144.0
2023-08-25 11:00:00,36.16,36.22,36.14,36.21,114044.0,32.4483,32.5022,32.4304,32.4932,114044.0
2023-08-25 11:05:00,36.2,36.31,36.2,36.27,172780.0,32.4842,32.583,32.4842,32.5471,172780.0
2023-08-25 11:10:00,36.27,36.33,36.27,36.3,85056.0,32.5471,32.6009,32.5471,32.574,85056.0
2023-08-25 11:15:00,36.3,36.32,36.28,36.29,94343.0,32.574,32.5919,32.556,32.565,94343.0
2023-08-25 11:20:00,36.29,36.36,36.29,36.36,127027.0,32.565,32.6278,32.565,32.6278,127027.0
2023-08-25 11:25:00,36.36,36.39,36.34,36.39,136907.0,32.6278,32.6547,32.6099,32.6547,136907.0
2023-08-25 11:30:00,36.38,36.48,36.37,36.41,463198.0,32.6458,32.7355,32.6368,32.6727,463198.0
2023-08-25 11:35:00,36.41,36.47,36.41,36.44,149322.0,32.6727,32.7265,32.6727,32.6996,149322.0
2023-08-25 11:40:00,36.44,36.46,36.41,36.45,99484.0,32.6996,32.7176,32.6727,32.7086,99484.0
2023-08-25 11:45:00,36.44,36.45,36.39,36.45,94067.0,32.6996,32.7086,32.6547,32.7086,94067.0
2023-08-25 11:50:00,36.44,36.46,36.4,36.44,135418.0,32.6996,32.7176,32.6637,32.6996,135418.0
2023-08-25 11:55:00,36.44,36.45,36.41,36.41,78211.0,32.6996,32.7086,32.6727,32.6727,78211.0
2023-08-25 12:00:00,36.41,36.49,36.4,36.48,106161.0,32.6727,32.7445,32.6637,32.7355,106161.0
2023-08-25 12:05:00,36.48,36.52,36.46,36.51,107421.0,32.7355,32.7714,32.7176,32.7624,107421.0
2023-08-25 12:10:00,36.51,36.6,36.5,36.59,134614.0,32.7624,32.8432,32.7534,32.8342,134614.0
2023-08-25 12:15:00,36.59,36.64,36.59,36.63,239062.0,32.8342,32.8791,32.8342,32.8701,239062.0
2023-08-25 12:20:00,36.62,36.66,36.61,36.64,230858.0,32.8611,32.897,32.8522,32.8791,230858.0
2023-08-25 12:25:00,36.64,36.64,36.57,36.61,175741.0,32.8791,32.8791,32.8163,32.8522,175741.0
2023-08-25 12:30:00,36.61,36.63,36.59,36.61,104216.0,32.8522,32.8701,32.8342,32.8522,104216.0
2023-08-25 12:35:00,36.61,36.61,36.56,36.58,67719.0,32.8522,32.8522,32.8073,32.8252,67719.0
2023-08-25 12:40:00,36.58,36.6,36.54,36.58,133013.0,32.8252,32.8432,32.7893,32.8252,133013.0
2023-08-25 12:45:00,36.57,36.62,36.56,36.62,174336.0,32.8163,32.8611,32.8073,32.8611,174336.0
2023-08-25 12:50:00,36.62,36.64,36.61,36.64,115341.0,32.8611,32.8791,32.8522,32.8791,115341.0
2023-08-25 12:55:00,36.64,36.66,36.62,36.65,117409.0,32.8791,32.897,32.8611,32.8881,117409.0
2023-08-25 13:00:00,36.66,36.69,36.63,36.64,125785.0,32.897,32.9239,32.8701,32.8791,125785.0
2023-08-25 13:05:00,36.63,36.65,36.59,36.59,207859.0,32.8701,32.8881,32.8342,32.8342,207859.0
2023-08-25 13:10:00,36.59,36.6,36.57,36.59,61863.0,32.8342,32.8432,32.8163,32.8342,61863.0
2023-08-25 13:15:00,36.59,36.61,36.57,36.58,110475.0,32.8342,32.8522,32.8163,32.8252,110475.0
2023-08-25 13:20:00,36.58,36.61,36.57,36.6,129004.0,32.8252,32.8522,32.8163,32.8432,129004.0
2023-08-25 13:25:00,36.59,36.65,36.57,36.62,330309.0,32.8342,32.8881,32.8163,32.8611,330309.0
2023-08-25 13:30:00,36.63,36.64,36.57,36.61,131401.0,32.8701,32.8791,32.8163,32.8522,131401.0
2023-08-25 13:35:00,36.61,36.63,36.6,36.61,93213.0,32.8522,32.8701,32.8432,32.8522,93213.0
2023-08-25 13:40:00,36.62,36.62,36.57,36.58,74260.0,32.8611,32.8611,32.8163,32.8252,74260.0
2023-08-25 13:45:00,36.59,36.6,36.56,36.58,93110.0,32.8342,32.8432,32.8073,32.8252,93110.0
2023-08-25 13:50:00,36.58,36.62,36.56,36.62,66673.0,32.8252,32.8611,32.8073,32.8611,66673.0
2023-08-25 13:55:00,36.62,36.62,36.59,36.61,88011.0,32.8611,32.8611,32.8342,32.8522,88011.0
2023-08-25 14:00:00,36.61,36.62,36.59,36.61,38343.0,32.8522,32.8611,32.8342,32.8522,38343.0
2023-08-25 14:05:00,36.61,36.64,36.6,36.63,51284.0,32.8522,32.8791,32.8432,32.8701,51284.0
2023-08-25 14:10:00,36.63,36.64,36.61,36.62,73961.0,32.8701,32.8791,32.8522,32.8611,73961.0
2023-08-25 14:15:00,36.62,36.62,36.57,36.58,83796.0,32.8611,32.8611,32.8163,32.8252,83796.0
2023-08-25 14:20:00,36.59,36.61,36.57,36.57,71505.0,32.8342,32.8522,32.8163,32.8163,71505.0
2023-08-25 14:25:00,36.58,36.6,36.56,36.58,106282.0,32.8252,32.8432,32.8073,32.8252,106282.0
2023-08-25 14:30:00,36.58,36.6,36.57,36.59,68606.0,32.8252,32.8432,32.8163,32.8342,68606.0
2023-08-25 14:35:00,36.59,36.6,36.56,36.56,87967.0,32.8342,32.8432,32.8073,32.8073,87967.0
2023-08-25 14:40:00,36.57,36.59,36.48,36.48,158686.0,32.8163,32.8342,32.7355,32.7355,158686.0
2023-08-25 14:45:00,36.48,36.51,36.46,36.5,62765.0,32.7355,32.7624,32.7176,32.7534,62765.0
2023-08-25 14:50:00,36.5,36.54,36.49,36.54,62837.0,32.7534,32.7893,32.7445,32.7893,62837.0
2023-08-25 14:55:00,36.54,36.54,36.49,36.49,63370.0,32.7893,32.7893,32.7445,32.7445,63370.0
2023-08-25 15:00:00,36.5,36.51,36.45,36.48,113805.0,32.7534,32.7624,32.7086,32.7355,113805.0
2023-08-25 15:05:00,36.48,36.5,36.45,36.49,72933.0,32.7355,32.7534,32.7086,32.7445,72933.0
2023-08-25 15:10:00,36.48,36.49,36.44,36.45,82500.0,32.7355,32.7445,32.6996,32.7086,82500.0
2023-08-25 15:15:00,36.45,36.47,36.41,36.41,67158.0,32.7086,32.7265,32.6727,32.6727,67158.0
2023-08-25 15:20:00,36.42,36.44,36.4,36.41,93626.0,32.6817,32.6996,32.6637,32.6727,93626.0
2023-08-25 15:25:00,36.41,36.42,36.39,36.39,60489.0,32.6727,32.6817,32.6547,32.6547,60489.0
2023-08-25 15:30:00,36.39,36.44,36.38,36.44,70915.0,32.6547,32.6996,32.6458,32.6996,70915.0
2023-08-25 15:35:00,36.43,36.44,36.37,36.38,106601.0,32.6906,32.6996,32.6368,32.6458,106601.0
2023-08-25 15:40:00,36.38,36.4,36.36,36.39,136659.0,32.6458,32.6637,32.6278,32.6547,136659.0
2023-08-25 15:45:00,36.39,36.39,36.34,36.34,179235.0,32.6547,32.6547,32.6099,32.6099,179235.0
2023-08-25 15:50:00,36.34,36.36,36.29,36.32,365086.0,32.6099,32.6278,32.565,32.5919,365086.0
2023-08-25 15:55:00,36.31,36.39,36.31,36.39,1204248.0,32.583,32.6547,32.583,32.6547,1204248.0
2023-08-28 09:30:00,36.44,36.52,36.28,36.41,440505.0,32.6996,32.7714,32.556,32.6727,440505.0
2023-08-28 09:35:00,36.41,36.47,36.34,36.38,208264.0,32.6727,32.7265,32.6099,32.6458,208264.0
2023-08-28 09:40:00,36.38,36.48,36.37,36.48,181112.0,32.6458,32.7355,32.6368,32.7355,181112.0
2023-08-28 09:45:00,36.48,36.49,36.37,36.42,171768.0,32.7355,32.7445,32.6368,32.6817,171768.0
2023-08-28 09:50:00,36.41,36.44,36.39,36.44,137515.0,32.6727,32.6996,32.6547,32.6996,137515.0
2023-08-28 09:55:00,36.44,36.46,36.41,36.45,130483.0,32.6996,32.7176,32.6727,32.7086,130483.0
2023-08-28 10:00:00,36.45,36.46,36.37,36.38,125216.0,32.7086,32.7176,32.6368,32.6458,125216.0
2023-08-28 10:05:00,36.39,36.39,36.3,36.33,171363.0,32.6547,32.6547,32.574,32.6009,171363.0
2023-08-28 10:10:00,36.33,36.36,36.31,36.36,223349.0,32.6009,32.6278,32.583,32.6278,223349.0
2023-08-28 10:15:00,36.36,36.36,36.3,36.34,104064.0,32.6278,32.6278,32.574,32.6099,104064.0
2023-08-28 10:20:00,36.34,36.34,36.3,36.33,106586.0,32.6099,32.6099,32.574,32.6009,106586.0
2023-08-28 10:25:00,36.33,36.35,36.32,36.32,86426.0,32.6009,32.6188,32.5919,32.5919,86426.0
2023-08-28 10:30:00,36.33,36.35,36.32,36.32,124625.0,32.6009,32.6188,32.5919,32.5919,124625.0
2023-08-28 10:35:00,36.32,36.37,36.32,36.33,148589.0,32.5919,32.6368,32.5919,32.6009,148589.0
2023-08-28 10:40:00,36.33,36.36,36.31,36.36,82352.0,32.6009,32.6278,32.583,32.6278,82352.0
2023-08-28 10:45:00,36.36,36.37,36.29,36.3,98753.0,32.6278,32.6368,32.565,32.574,98753.0
2023-08-28 10:50:00,36.3,36.33,36.28,36.32,155231.0,32.574,32.6009,32.556,32.5919,155231.0
2023-08-28 10:55:00,36.32,36.32,36.22,36.25,212701.0,32.5919,32.5919,32.5022,32.5291,212701.0
2023-08-28 11:00:00,36.25,36.25,36.2,36.24,125503.0,32.5291,32.5291,32.4842,32.5201,125503.0
2023-08-28 11:05:00,36.23,36.24,36.2,36.22,103556.0,32.5112,32.5201,32.4842,32.5022,103556.0
2023-08-28 11:10:00,36.23,36.23,36.18,36.2,119927.0,32.5112,32.5112,32.4663,32.4842,119927.0
2023-08-28 11:15:00,36.2,36.22,36.18,36.2,56718.0,32.4842,32.5022,32.4663,32.4842,56718.0
2023-08-28 11:20:00,36.19,36.2,36.15,36.16,119370.0,32.4753,32.4842,32.4394,32.4483,119370.0
2023-08-28 11:25:00,36.17,36.21,36.15,36.19,163865.0,32.4573,32.4932,32.4394,32.4753,163865.0
2023-08-28 11:30:00,36.2,36.22,36.17,36.2,181277.0,32.4842,32.5022,32.4573,32.4842,181277.0
2023-08-28 11:35:00,36.2,36.21,36.16,36.18,103149.0,32.4842,32.4932,32.4483,32.4663,103149.0
2023-08-28 11:40:00,36.19,36.2,36.16,36.19,92844.0,32.4753,32.4842,32.4483,32.4753,92844.0
2023-08-28 11:45:00,36.19,36.21,36.16,36.18,97560.0,32.4753,32.4932,32.4483,32.4663,97560.0
2023-08-28 11:50:00,36.18,36.19,36.16,36.18,80829.0,32.4663,32.4753,32.4483,32.4663,80829.0
2023-08-28 11:55:00,36.18,36.18,36.12,36.16,135686.0,32.4663,32.4663,32.4125,32.4483,135686.0
2023-08-28 12:00:00,36.16,36.16,36.11,36.12,85214.0,32.4483,32.4483,32.4035,32.4125,85214.0
2023-08-28 12:05:00,36.12,36.14,36.11,36.12,112101.0,32.4125,32.4304,32.4035,32.4125,112101.0
2023-08-28 12:10:00,36.12,36.12,36.1,36.12,115109.0,32.4125,32.4125,32.3945,32.4125,115109.0
2023-08-28 12:15:00,36.12,36.12,36.08,36.08,135989.0,32.4125,32.4125,32.3766,32.3766,135989.0
2023-08-28 12:20:00,36.09,36.09,36.06,36.07,179944.0,32.3855,32.3855,32.3586,32.3676,179944.0
2023-08-28 12:25:00,36.07,36.1,36.07,36.09,170728.0,32.3676,32.3945,32.3676,32.3855,170728.0
2023-08-28 12:30:00,36.09,36.09,36.05,36.07,103189.0,32.3855,32.3855,32.3496,32.3676,103189.0
2023-08-28 12:35:00,36.07,36.1,36.04,36.09,259459.0,32.3676,32.3945,32.3407,32.3855,259459.0
2023-08-28 12:40:00,36.09,36.12,36.08,36.11,319321.0,32.3855,32.4125,32.3766,32.4035,319321.0
2023-08-28 12:45:00,36.11,36.12,36.08,36.09,113314.0,32.4035,32.4125,32.3766,32.3855,113314.0
2023-08-28 12:50:00,36.08,36.1,36.07,36.09,109121.0,32.3766,32.3945,32.3676,32.3855,109121.0
2023-08-28 12:55:00,36.09,36.09,36.07,36.09,125670.0,32.3855,32.3855,32.3676,32.3855,125670.0
2023-08-28 13:00:00,36.09,36.09,36.05,36.07,187602.0,32.3855,32.3855,32.3496,32.3676,187602.0
2023-08-28 13:05:00,36.07,36.11,36.05,36.09,150951.0,32.3676,32.4035,32.3496,32.3855,150951.0
2023-08-28 13:10:00,36.09,36.1,36.06,36.07,76512.0,32.3855,32.3945,32.3586,32.3676,76512.0
2023-08-28 13:15:00,36.07,36.08,36.05,36.07,87123.0,32.3676,32.3766,32.3496,32.3676,87123.0
2023-08-28 13:20:00,36.06,36.08,36.05,36.08,126508.0,32.3586,32.3766,32.3496,32.3766,126508.0
2023-08-28 13:25:00,36.08,36.11,36.06,36.08,146656.0,32.3766,32.4035,32.3586,32.3766,146656.0
2023-08-28 13:30:00,36.09,36.11,36.06,36.08,105946.0,32.3855,32.4035,32.3586,32.3766,105946.0
2023-08-28 13:35:00,36.09,36.13,36.08,36.11,152904.0,32.3855,32.4214,32.3766,32.4035,152904.0
2023-08-28 13:40:00,36.11,36.13,36.1,36.12,223121.0,32.4035,32.4214,32.3945,32.4125,223121.0
2023-08-28 13:45:00,36.12,36.12,36.09,36.09,66280.0,32.4125,32.4125,32.3855,32.3855,66280.0
2023-08-28 13:50:00,36.09,36.11,36.07,36.07,108701.0,32.3855,32.4035,32.3676,32.3676,108701.0
2023-08-28 13:55:00,36.07,36.08,36.03,36.08,96202.0,32.3676,32.3766,32.3317,32.3766,96202.0
2023-08-28 14:00:00,36.08,36.08,36.05,36.05,84078.0,32.3766,32.3766,32.3496,32.3496,84078.0
2023-08-28 14:05:00,36.05,36.11,36.05,36.09,115432.0,32.3496,32.4035,32.3496,32.3855,115432.0
2023-08-28 14:10:00,36.09,36.13,36.09,36.13,102412.0,32.3855,32.4214,32.3855,32.4214,102412.0
2023-08-28 14:15:00,36.12,36.13,36.09,36.09,92698.0,32.4125,32.4214,32.3855,32.3855,92698.0
2023-08-28 14:20:00,36.09,36.11,36.07,36.07,83465.0,32.3855,32.4035,32.3676,32.3676,83465.0
2023-08-28 14:25:00,36.08,36.09,36.06,36.09,82917.0,32.3766,32.3855,32.3586,32.3855,82917.0
2023-08-28 14:30:00,36.09,36.1,36.08,36.09,49143.0,32.3855,32.3945,32.3766,32.3855,49143.0
2023-08-28 14:35:00,36.09,36.11,36.06,36.06,90265.0,32.3855,32.4035,32.3586,32.3586,90265.0
2023-08-28 14:40:00,36.06,36.09,36.06,36.07,103539.0,32.3586,32.3855,32.3586,32.3676,103539.0
2023-08-28 14:45:00,36.08,36.08,36.05,36.07,71561.0,32.3766,32.3766,32.3496,32.3676,71561.0
2023-08-28 14:50:00,36.07,36.08,36.04,36.08,96851.0,32.3676,32.3766,32.3407,32.3766,96851.0
2023-08-28 14:55:00,36.08,36.08,36.06,36.06,78390.0,32.3766,32.3766,32.3586,32.3586,78390.0
2023-08-28 15:00:00,36.07,36.11,36.06,36.09,195506.0,32.3676,32.4035,32.3586,32.3855,195506.0
2023-08-28 15:05:00,36.1,36.14,36.09,36.12,148199.0,32.3945,32.4304,32.3855,32.4125,148199.0
2023-08-28 15:10:00,36.12,36.19,36.1,36.18,255061.0,32.4125,32.4753,32.3945,32.4663,255061.0
2023-08-28 15:15:00,36.19,36.19,36.15,36.17,165072.0,32.4753,32.4753,32.4394,32.4573,165072.0
2023-08-28 15:20:00,36.18,36.18,36.12,36.15,165671.0,32.4663,32.4663,32.4125,32.4394,165671.0
2023-08-28 15:25:00,36.14,36.15,36.1,36.13,184314.0,32.4304,32.4394,32.3945,32.4214,184314.0
2023-08-28 15:30:00,36.13,36.14,36.11,36.11,184311.0,32.4214,32.4304,32.4035,32.4035,184311.0
2023-08-28 15:35:00,36.11,36.14,36.1,36.11,262723.0,32.4035,32.4304,32.3945,32.4035,262723.0
2023-08-28 15:40:00,36.11,36.11,36.09,36.11,209807.0,32.4035,32.4035,32.3855,32.4035,209807.0
2023-08-28 15:45:00,36.11,36.19,36.1,36.14,579120.0,32.4035,32.4753,32.3945,32.4304,579120.0
2023-08-28 15:50:00,36.14,36.19,36.12,36.19,413227.0,32.4304,32.4753,32.4125,32.4753,413227.0
2023-08-28 15:55:00,36.19,36.23,36.17,36.21,784799.0,32.4753,32.5112,32.4573,32.4932,784799.0
2023-08-29 09:30:00,36.26,36.66,36.24,36.54,1141592.0,32.5381,32.897,32.5201,32.7893,1141592.0
2023-08-29 09:35:00,36.55,36.89,36.53,36.88,695469.0,32.7983,33.1034,32.7804,33.0944,695469.0
2023-08-29 09:40:00,36.88,36.94,36.75,36.77,507053.0,33.0944,33.1483,32.9778,32.9957,507053.0
2023-08-29 09:45:00,36.77,36.85,36.74,36.8,307829.0,32.9957,33.0675,32.9688,33.0227,307829.0
2023-08-29 09:50:00,36.8,36.8,36.65,36.68,174093.0,33.0227,33.0227,32.8881,32.915,174093.0
2023-08-29 09:55:00,36.67,36.67,36.57,36.59,191434.0,32.906,32.906,32.8163,32.8342,191434.0
2023-08-29 10:00:00,36.59,36.68,36.54,36.56,257214.0,32.8342,32.915,32.7893,32.8073,257214.0
2023-08-29 10:05:00,36.56,36.57,36.42,36.43,233251.0,32.8073,32.8163,32.6817,32.6906,233251.0
2023-08-29 10:10:00,36.43,36.44,36.38,36.42,199370.0,32.6906,32.6996,32.6458,32.6817,199370.0
2023-08-29 10:15:00,36.41,36.44,36.35,36.37,165443.0,32.6727,32.6996,32.6188,32.6368,165443.0
2023-08-29 10:20:00,36.37,36.41,36.32,36.36,199078.0,32.6368,32.6727,32.5919,32.6278,199078.0
2023-08-29 10:25:00,36.36,36.37,36.31,36.34,128996.0,32.6278,32.6368,32.583,32.6099,128996.0
2023-08-29 10:30:00,36.34,36.39,36.32,36.34,195459.0,32.6099,32.6547,32.5919,32.6099,195459.0
2023-08-29 10:35:00,36.34,36.36,36.29,36.3,191326.0,32.6099,32.6278,32.565,32.574,191326.0
2023-08-29 10:40:00,36.3,36.32,36.26,36.28,226574.0,32.574,32.5919,32.5381,32.556,226574.0
2023-08-29 10:45:00,36.28,36.28,36.19,36.27,258907.0,32.556,32.556,32.4753,32.5471,258907.0
2023-08-29 10:50:00,36.26,36.29,36.22,36.24,145610.0,32.5381,32.565,32.5022,32.5201,145610.0
2023-08-29 10:55:00,36.23,36.28,36.22,36.27,128059.0,32.5112,32.556,32.5022,32.5471,128059.0
2023-08-29 11:00:00,36.27,36.28,36.19,36.21,258349.0,32.5471,32.556,32.4753,32.4932,258349.0
2023-08-29 11:05:00,36.22,36.23,36.17,36.18,174549.0,32.5022,32.5112,32.4573,32.4663,174549.0
2023-08-29 11:10:00,36.17,36.18,36.11,36.14,338279.0,32.4573,32.4663,32.4035,32.4304,338279.0
2023-08-29 11:15:00,36.14,36.19,36.11,36.15,160295.0,32.4304,32.4753,32.4035,32.4394,160295.0
2023-08-29 11:20:00,36.15,36.2,36.14,36.19,91095.0,32.4394,32.4842,32.4304,32.4753,91095.0
2023-08-29 11:25:00,36.19,36.25,36.17,36.25,132469.0,32.4753,32.5291,32.4573,32.5291,132469.0
2023-08-29 11:30:00,36.25,36.28,36.22,36.25,175002.0,32.5291,32.556,32.5022,32.5291,175002.0
2023-08-29 11:35:00,36.26,36.27,36.24,36.25,111762.0,32.5381,32.5471,32.5201,32.5291,111762.0
2023-08-29 11:40:00,36.25,36.25,36.19,36.22,127358.0,32.5291,32.5291,32.4753,32.5022,127358.0
2023-08-29 11:45:00,36.22,36.28,36.19,36.2,334384.0,32.5022,32.556,32.4753,32.4842,334384.0
2023-08-29 11:50:00,36.19,36.21,36.13,36.15,117921.0,32.4753,32.4932,32.4214,32.4394,117921.0
2023-08-29 11:55:00,36.15,36.2,36.13,36.19,89318.0,32.4394,32.4842,32.4214,32.4753,89318.0
2023-08-29 12:00:00,36.2,36.21,36.18,36.19,91499.0,32.4842,32.4932,32.4663,32.4753,91499.0
2023-08-29 12:05:00,36.18,36.19,36.13,36.17,105029.0,32.4663,32.4753,32.4214,32.4573,105029.0
2023-08-29 12:10:00,36.16,36.18,36.12,36.13,117240.0,32.4483,32.4663,32.4125,32.4214,117240.0
2023-08-29 12:15:00,36.13,36.17,36.12,36.14,119266.0,32.4214,32.4573,32.4125,32.4304,119266.0
2023-08-29 12:20:00,36.15,36.2,36.14,36.2,103448.0,32.4394,32.4842,32.4304,32.4842,103448.0
2023-08-29 12:25:00,36.19,36.2,36.17,36.18,101744.0,32.4753,32.4842,32.4573,32.4663,101744.0
2023-08-29 12:30:00,36.18,36.18,36.12,36.18,156734.0,32.4663,32.4663,32.4125,32.4663,156734.0
2023-08-29 12:35:00,36.18,36.21,36.15,36.16,136808.0,32.4663,32.4932,32.4394,32.4483,136808.0
2023-08-29 12:40:00,36.16,36.17,36.13,36.16,92424.0,32.4483,32.4573,32.4214,32.4483,92424.0
2023-08-29 12:45:00,36.15,36.16,36.13,36.15,99747.0,32.4394,32.4483,32.4214,32.4394,99747.0
2023-08-29 12:50:00,36.15,36.17,36.13,36.14,96597.0,32.4394,32.4573,32.4214,32.4304,96597.0
2023-08-29 12:55:00,36.15,36.17,36.14,36.14,82518.0,32.4394,32.4573,32.4304,32.4304,82518.0
2023-08-29 13:00:00,36.14,36.15,36.11,36.12,129621.0,32.4304,32.4394,32.4035,32.4125,129621.0
2023-08-29 13:05:00,36.11,36.13,36.09,36.09,176004.0,32.4035,32.4214,32.3855,32.3855,176004.0
2023-08-29 13:10:00,36.09,36.11,36.06,36.11,169926.0,32.3855,32.4035,32.3586,32.4035,169926.0
2023-08-29 13:15:00,36.11,36.12,36.08,36.09,122581.0,32.4035,32.4125,32.3766,32.3855,122581.0
2023-08-29 13:20:00,36.09,36.11,36.07,36.09,97829.0,32.3855,32.4035,32.3676,32.3855,97829.0
2023-08-29 13:25:00,36.09,36.1,36.06,36.07,155761.0,32.3855,32.3945,32.3586,32.3676,155761.0
2023-08-29 13:30:00,36.08,36.1,36.07,36.08,104275.0,32.3766,32.3945,32.3676,32.3766,104275.0
2023-08-29 13:35:00,36.09,36.12,36.07,36.09,93322.0,32.3855,32.4125,32.3676,32.3855,93322.0
2023-08-29 13:40:00,36.09,36.12,36.08,36.1,95178.0,32.3855,32.4125,32.3766,32.3945,95178.0
2023-08-29 13:45:00,36.11,36.12,36.05,36.06,237352.0,32.4035,32.4125,32.3496,32.3586,237352.0
2023-08-29 13:50:00,36.05,36.07,36.04,36.05,223644.0,32.3496,32.3676,32.3407,32.3496,223644.0
2023-08-29 13:55:00,36.04,36.08,36.04,36.05,172626.0,32.3407,32.3766,32.3407,32.3496,172626.0
2023-08-29 14:00:00,36.05,36.06,36.02,36.05,246016.0,32.3496,32.3586,32.3227,32.3496,246016.0
2023-08-29 14:05:00,36.04,36.05,36.0,36.02,288478.0,32.3407,32.3496,32.3048,32.3227,288478.0
2023-08-29 14:10:00,36.02,36.07,36.02,36.05,278695.0,32.3227,32.3676,32.3227,32.3496,278695.0
2023-08-29 14:15:00,36.05,36.06,36.02,36.04,111018.0,32.3496,32.3586,32.3227,32.3407,111018.0
2023-08-29 14:20:00,36.04,36.06,36.03,36.04,112918.0,32.3407,32.3586,32.3317,32.3407,112918.0
2023-08-29 14:25:00,36.04,36.05,36.02,36.04,135813.0,32.3407,32.3496,32.3227,32.3407,135813.0
2023-08-29 14:30:00,36.05,36.08,36.04,36.07,108063.0,32.3496,32.3766,32.3407,32.3676,108063.0
2023-08-29 14:35:00,36.07,36.09,36.06,36.07,104610.0,32.3676,32.3855,32.3586,32.3676,104610.0
2023-08-29 14:40:00,36.07,36.1,36.06,36.08,136226.0,32.3676,32.3945,32.3586,32.3766,136226.0
2023-08-29 14:45:00,36.08,36.12,36.07,36.1,116096.0,32.3766,32.4125,32.3676,32.3945,116096.0
2023-08-29 14:50:00,36.11,36.11,36.08,36.1,88209.0,32.4035,32.4035,32.3766,32.3945,88209.0
2023-08-29 14:55:00,36.1,36.11,36.08,36.09,130839.0,32.3945,32.4035,32.3766,32.3855,130839.0
2023-08-29 15:00:00,36.09,36.09,36.05,36.08,139743.0,32.3855,32.3855,32.3496,32.3766,139743.0
2023-08-29 15:05:00,36.07,36.09,36.06,36.07,135555.0,32.3676,32.3855,32.3586,32.3676,135555.0
2023-08-29 15:10:00,36.07,36.09,36.06,36.08,103723.0,32.3676,32.3855,32.3586,32.3766,103723.0
2023-08-29 15:15:00,36.08,36.11,36.06,36.11,173549.0,32.3766,32.4035,32.3586,32.4035,173549.0
2023-08-29 15:20:00,36.11,36.11,36.08,36.09,160084.0,32.4035,32.4035,32.3766,32.3855,160084.0
2023-08-29 15:25:00,36.1,36.13,36.09,36.13,174202.0,32.3945,32.4214,32.3855,32.4214,174202.0
2023-08-29 15:30:00,36.13,36.14,36.07,36.11,260220.0,32.4214,32.4304,32.3676,32.4035,260220.0
2023-08-29 15:35:00,36.11,36.13,36.1,36.1,149822.0,32.4035,32.4214,32.3945,32.3945,149822.0
2023-08-29 15:40:00,36.1,36.11,36.07,36.11,183593.0,32.3945,32.4035,32.3676,32.4035,183593.0
2023-08-29 15:45:00,36.1,36.15,36.1,36.14,343014.0,32.3945,32.4394,32.3945,32.4304,343014.0
2023-08-29 15:50:00,36.14,36.17,36.11,36.16,566580.0,32.4304,32.4573,32.4035,32.4483,566580.0
2023-08-29 15:55:00,36.16,36.17,36.12,36.15,1103145.0,32.4483,32.4573,32.4125,32.4394,1103145.0
2023-08-30 09:30:00,36.18,36.23,36.12,36.15,431512.0,32.4663,32.5112,32.4125,32.4394,431512.0
2023-08-30 09:35:00,36.15,36.25,36.11,36.13,167288.0,32.4394,32.5291,32.4035,32.4214,167288.0
2023-08-30 09:40:00,36.13,36.2,36.12,36.2,122945.0,32.4214,32.4842,32.4125,32.4842,122945.0
2023-08-30 09:45:00,36.2,36.22,36.18,36.19,183519.0,32.4842,32.5022,32.4663,32.4753,183519.0
2023-08-30 09:50:00,36.2,36.24,36.17,36.21,211808.0,32.4842,32.5201,32.4573,32.4932,211808.0
2023-08-30 09:55:00,36.22,36.22,36.14,36.16,149759.0,32.5022,32.5022,32.4304,32.4483,149759.0
2023-08-30 10:00:00,36.16,36.18,36.11,36.12,167057.0,32.4483,32.4663,32.4035,32.4125,167057.0
2023-08-30 10:05:00,36.12,36.14,36.06,36.07,178349.0,32.4125,32.4304,32.3586,32.3676,178349.0
2023-08-30 10:10:00,36.07,36.09,36.05,36.07,137422.0,32.3676,32.3855,32.3496,32.3676,137422.0
2023-08-30 10:15:00,36.07,36.09,36.05,36.07,122107.0,32.3676,32.3855,32.3496,32.3676,122107.0
2023-08-30 10:20:00,36.07,36.07,36.01,36.02,209640.0,32.3676,32.3676,32.3137,32.3227,209640.0
2023-08-30 10:25:00,36.03,36.04,35.97,35.99,385264.0,32.3317,32.3407,32.2778,32.2958,385264.0
2023-08-30 10:30:00,35.99,36.0,35.93,35.98,187818.0,32.2958,32.3048,32.242,32.2868,187818.0
2023-08-30 10:35:00,35.99,35.99,35.93,35.98,175430.0,32.2958,32.2958,32.242,32.2868,175430.0
2023-08-30 10:40:00,35.97,35.98,35.93,35.96,145328.0,32.2778,32.2868,32.242,32.2689,145328.0
2023-08-30 10:45:00,35.96,35.99,35.95,35.98,110170.0,32.2689,32.2958,32.2599,32.2868,110170.0
2023-08-30 10:50:00,35.98,36.02,35.97,36.02,123041.0,32.2868,32.3227,32.2778,32.3227,123041.0
2023-08-30 10:55:00,36.02,36.05,35.99,36.04,156206.0,32.3227,32.3496,32.2958,32.3407,156206.0
2023-08-30 11:00:00,36.05,36.05,36.0,36.02,82954.0,32.3496,32.3496,32.3048,32.3227,82954.0
2023-08-30 11:05:00,36.02,36.03,36.0,36.02,58296.0,32.3227,32.3317,32.3048,32.3227,58296.0
2023-08-30 11:10:00,36.02,36.05,36.0,36.02,97643.0,32.3227,32.3496,32.3048,32.3227,97643.0
2023-08-30 11:15:00,36.02,36.03,36.0,36.02,112067.0,32.3227,32.3317,32.3048,32.3227,112067.0
2023-08-30 11:20:00,36.02,36.05,36.01,36.04,81419.0,32.3227,32.3496,32.3137,32.3407,81419.0
2023-08-30 11:25:00,36.04,36.11,36.03,36.11,176090.0,32.3407,32.4035,32.3317,32.4035,176090.0
2023-08-30 11:30:00,36.11,36.13,36.1,36.13,145091.0,32.4035,32.4214,32.3945,32.4214,145091.0
2023-08-30 11:35:00,36.13,36.14,36.07,36.09,135617.0,32.4214,32.4304,32.3676,32.3855,135617.0
2023-08-30 11:40:00,36.1,36.14,36.09,36.11,157618.0,32.3945,32.4304,32.3855,32.4035,157618.0
2023-08-30 11:45:00,36.11,36.14,36.07,36.08,205016.0,32.4035,32.4304,32.3676,32.3766,205016.0
2023-08-30 11:50:00,36.07,36.09,36.06,36.08,71002.0,32.3676,32.3855,32.3586,32.3766,71002.0
2023-08-30 11:55:00,36.07,36.13,36.06,36.08,164647.0,32.3676,32.4214,32.3586,32.3766,164647.0
2023-08-30 12:00:00,36.08,36.1,36.07,36.09,65740.0,32.3766,32.3945,32.3676,32.3855,65740.0
2023-08-30 12:05:00,36.09,36.12,36.08,36.09,114207.0,32.3855,32.4125,32.3766,32.3855,114207.0
2023-08-30 12:10:00,36.09,36.11,36.07,36.09,66235.0,32.3855,32.4035,32.3676,32.3855,66235.0
2023-08-30 12:15:00,36.09,36.12,36.08,36.12,111379.0,32.3855,32.4125,32.3766,32.4125,111379.0
2023-08-30 12:20:00,36.11,36.14,36.09,36.11,143178.0,32.4035,32.4304,32.3855,32.4035,143178.0
2023-08-30 12:25:00,36.11,36.13,36.09,36.12,88337.0,32.4035,32.4214,32.3855,32.4125,88337.0
2023-08-30 12:30:00,36.12,36.12,36.07,36.09,123869.0,32.4125,32.4125,32.3676,32.3855,123869.0
2023-08-30 12:35:00,36.09,36.1,36.07,36.08,37958.0,32.3855,32.3945,32.3676,32.3766,37958.0
2023-08-30 12:40:00,36.07,36.09,36.07,36.09,75129.0,32.3676,32.3855,32.3676,32.3855,75129.0
2023-08-30 12:45:00,36.09,36.1,36.07,36.08,46584.0,32.3855,32.3945,32.3676,32.3766,46584.0
2023-08-30 12:50:00,36.08,36.1,36.07,36.09,118058.0,32.3766,32.3945,32.3676,32.3855,118058.0
2023-08-30 12:55:00,36.08,36.11,36.08,36.09,108786.0,32.3766,32.4035,32.3766,32.3855,108786.0
2023-08-30 13:00:00,36.09,36.1,36.06,36.09,114913.0,32.3855,32.3945,32.3586,32.3855,114913.0
2023-08-30 13:05:00,36.09,36.11,36.07,36.08,72303.0,32.3855,32.4035,32.3676,32.3766,72303.0
2023-08-30 13:10:00,36.08,36.09,36.05,36.05,96230.0,32.3766,32.3855,32.3496,32.3496,96230.0
2023-08-30 13:15:00,36.05,36.06,36.02,36.02,127017.0,32.3496,32.3586,32.3227,32.3227,127017.0
2023-08-30 13:20:00,36.02,36.06,36.02,36.05,68018.0,32.3227,32.3586,32.3227,32.3496,68018.0
2023-08-30 13:25:00,36.06,36.07,36.05,36.05,79095.0,32.3586,32.3676,32.3496,32.3496,79095.0
2023-08-30 13:30:00,36.05,36.07,36.04,36.05,61500.0,32.3496,32.3676,32.3407,32.3496,61500.0
2023-08-30 13:35:00,36.05,36.07,36.03,36.05,165852.0,32.3496,32.3676,32.3317,32.3496,165852.0
2023-08-30 13:40:00,36.05,36.06,36.02,36.04,67826.0,32.3496,32.3586,32.3227,32.3407,67826.0
2023-08-30 13:45:00,36.04,36.04,36.02,36.04,71608.0,32.3407,32.3407,32.3227,32.3407,71608.0
2023-08-30 13:50:00,36.04,36.04,36.02,36.03,62271.0,32.3407,32.3407,32.3227,32.3317,62271.0
2023-08-30 13:55:00,36.02,36.05,36.01,36.05,62006.0,32.3227,32.3496,32.3137,32.3496,62006.0
2023-08-30 14:00:00,36.05,36.05,35.97,35.99,343639.0,32.3496,32.3496,32.2778,32.2958,343639.0
2023-08-30 14:05:00,35.98,35.99,35.96,35.98,80012.0,32.2868,32.2958,32.2689,32.2868,80012.0
2023-08-30 14:10:00,35.99,36.01,35.97,36.0,102208.0,32.2958,32.3137,32.2778,32.3048,102208.0
2023-08-30 14:15:00,36.01,36.02,35.97,35.98,122410.0,32.3137,32.3227,32.2778,32.2868,122410.0
2023-08-30 14:20:00,35.98,35.99,35.97,35.98,43631.0,32.2868,32.2958,32.2778,32.2868,43631.0
2023-08-30 14:25:00,35.98,35.98,35.91,35.91,210663.0,32.2868,32.2868,32.224,32.224,210663.0
2023-08-30 14:30:00,35.91,35.94,35.91,35.93,78763.0,32.224,32.2509,32.224,32.242,78763.0
2023-08-30 14:35:00,35.93,35.94,35.92,35.94,69924.0,32.242,32.2509,32.233,32.2509,69924.0
2023-08-30 14:40:00,35.94,35.96,35.93,35.93,109099.0,32.2509,32.2689,32.242,32.242,109099.0
2023-08-30 14:45:00,35.93,35.96,35.93,35.94,101775.0,32.242,32.2689,32.242,32.2509,101775.0
2023-08-30 14:50:00,35.95,35.97,35.93,35.93,114592.0,32.2599,32.2778,32.242,32.242,114592.0
2023-08-30 14:55:00,35.94,35.94,35.91,35.94,125697.0,32.2509,32.2509,32.224,32.2509,125697.0
2023-08-30 15:00:00,35.94,35.95,35.92,35.95,96914.0,32.2509,32.2599,32.233,32.2599,96914.0
2023-08-30 15:05:00,35.95,35.95,35.92,35.94,131954.0,32.2599,32.2599,32.233,32.2509,131954.0
2023-08-30 15:10:00,35.94,35.95,35.92,35.95,96866.0,32.2509,32.2599,32.233,32.2599,96866.0
2023-08-30 15:15:00,35.95,35.99,35.92,35.98,167711.0,32.2599,32.2958,32.233,32.2868,167711.0
2023-08-30 15:20:00,35.98,35.98,35.92,35.93,134258.0,32.2868,32.2868,32.233,32.242,134258.0
2023-08-30 15:25:00,35.93,35.94,35.92,35.94,125485.0,32.242,32.2509,32.233,32.2509,125485.0
2023-08-30 15:30:00,35.94,35.95,35.88,35.93,340295.0,32.2509,32.2599,32.1971,32.242,340295.0
2023-08-30 15:35:00,35.93,35.95,35.85,35.91,772107.0,32.242,32.2599,32.1702,32.224,772107.0
2023-08-30 15:40:00,35.91,35.93,35.89,35.93,169419.0,32.224,32.242,32.2061,32.242,169419.0
2023-08-30 15:45:00,35.93,35.93,35.89,35.9,304277.0,32.242,32.242,32.2061,32.215,304277.0
2023-08-30 15:50:00,35.89,35.9,35.85,35.86,623113.0,32.2061,32.215,32.1702,32.1791,623113.0
2023-08-30 15:55:00,35.87,35.92,35.82,35.91,991270.0,32.1881,32.233,32.1432,32.224,991270.0
2023-08-31 09:30:00,35.94,35.99,35.84,35.91,625866.0,32.2509,32.2958,32.1612,32.224,625866.0
2023-08-31 09:35:00,35.91,35.95,35.87,35.94,165854.0,32.224,32.2599,32.1881,32.2509,165854.0
2023-08-31 09:40:00,35.93,35.99,35.92,35.94,192952.0,32.242,32.2958,32.233,32.2509,192952.0
2023-08-31 09:45:00,35.94,35.95,35.86,35.95,242952.0,32.2509,32.2599,32.1791,32.2599,242952.0
2023-08-31 09:50:00,35.95,35.95,35.9,35.92,218098.0,32.2599,32.2599,32.215,32.233,218098.0
2023-08-31 09:55:00,35.92,35.94,35.9,35.91,211098.0,32.233,32.2509,32.215,32.224,211098.0
2023-08-31 10:00:00,35.9,35.91,35.85,35.89,237851.0,32.215,32.224,32.1702,32.2061,237851.0
2023-08-31 10:05:00,35.89,35.9,35.83,35.88,117045.0,32.2061,32.215,32.1522,32.1971,117045.0
2023-08-31 10:10:00,35.88,35.9,35.85,35.86,90884.0,32.1971,32.215,32.1702,32.1791,90884.0
2023-08-31 10:15:00,35.86,35.9,35.85,35.9,90978.0,32.1791,32.215,32.1702,32.215,90978.0
2023-08-31 10:20:00,35.89,35.9,35.85,35.86,79956.0,32.2061,32.215,32.1702,32.1791,79956.0
2023-08-31 10:25:00,35.86,35.87,35.84,35.86,75543.0,32.1791,32.1881,32.1612,32.1791,75543.0
2023-08-31 10:30:00,35.86,35.88,35.85,35.86,109277.0,32.1791,32.1971,32.1702,32.1791,109277.0
2023-08-31 10:35:00,35.86,35.87,35.85,35.86,93296.0,32.1791,32.1881,32.1702,32.1791,93296.0
2023-08-31 10:40:00,35.86,35.86,35.83,35.83,78688.0,32.1791,32.1791,32.1522,32.1522,78688.0
2023-08-31 10:45:00,35.84,35.88,35.83,35.84,222283.0,32.1612,32.1971,32.1522,32.1612,222283.0
2023-08-31 10:50:00,35.84,35.89,35.82,35.87,152691.0,32.1612,32.2061,32.1432,32.1881,152691.0
2023-08-31 10:55:00,35.88,35.88,35.78,35.81,200798.0,32.1971,32.1971,32.1074,32.1343,200798.0
2023-08-31 11:00:00,35.8,35.84,35.79,35.83,81268.0,32.1253,32.1612,32.1163,32.1522,81268.0
2023-08-31 11:05:00,35.82,35.84,35.75,35.82,282578.0,32.1432,32.1612,32.0804,32.1432,282578.0
2023-08-31 11:10:00,35.82,35.82,35.76,35.77,122251.0,32.1432,32.1432,32.0894,32.0984,122251.0
2023-08-31 11:15:00,35.77,35.78,35.74,35.75,255605.0,32.0984,32.1074,32.0715,32.0804,255605.0
2023-08-31 11:20:00,35.76,35.77,35.74,35.75,115960.0,32.0894,32.0984,32.0715,32.0804,115960.0
2023-08-31 11:25:00,35.75,35.78,35.74,35.76,152364.0,32.0804,32.1074,32.0715,32.0894,152364.0
2023-08-31 11:30:00,35.76,35.76,35.71,35.71,158681.0,32.0894,32.0894,32.0445,32.0445,158681.0
2023-08-31 11:35:00,35.72,35.74,35.71,35.73,97616.0,32.0535,32.0715,32.0445,32.0625,97616.0
2023-08-31 11:40:00,35.73,35.76,35.72,35.76,81915.0,32.0625,32.0894,32.0535,32.0894,81915.0
2023-08-31 11:45:00,35.76,35.79,35.76,35.77,75517.0,32.0894,32.1163,32.0894,32.0984,75517.0
2023-08-31 11:50:00,35.77,35.8,35.77,35.8,164440.0,32.0984,32.1253,32.0984,32.1253,164440.0
2023-08-31 11:55:00,35.79,35.8,35.77,35.79,60387.0,32.1163,32.1253,32.0984,32.1163,60387.0
2023-08-31 12:00:00,35.79,35.79,35.75,35.77,102582.0,32.1163,32.1163,32.0804,32.0984,102582.0
2023-08-31 12:05:00,35.76,35.77,35.73,35.74,96766.0,32.0894,32.0984,32.0625,32.0715,96766.0
2023-08-31 12:10:00,35.75,35.77,35.71,35.77,146135.0,32.0804,32.0984,32.0445,32.0984,146135.0
2023-08-31 12:15:00,35.77,35.78,35.76,35.77,112587.0,32.0984,32.1074,32.0894,32.0984,112587.0
2023-08-31 12:20:00,35.77,35.8,35.76,35.79,132054.0,32.0984,32.1253,32.0894,32.1163,132054.0
2023-08-31 12:25:00,35.79,35.8,35.77,35.8,51692.0,32.1163,32.1253,32.0984,32.1253,51692.0
2023-08-31 12:30:00,35.79,35.79,35.77,35.78,64658.0,32.1163,32.1163,32.0984,32.1074,64658.0
2023-08-31 12:35:00,35.78,35.79,35.73,35.73,111200.0,32.1074,32.1163,32.0625,32.0625,111200.0
2023-08-31 12:40:00,35.73,35.74,35.69,35.7,240980.0,32.0625,32.0715,32.0266,32.0356,240980.0
2023-08-31 12:45:00,35.7,35.7,35.66,35.67,100180.0,32.0356,32.0356,31.9997,32.0086,100180.0
2023-08-31 12:50:00,35.68,35.7,35.67,35.69,74975.0,32.0176,32.0356,32.0086,32.0266,74975.0
2023-08-31 12:55:00,35.68,35.69,35.62,35.64,327783.0,32.0176,32.0266,31.9638,31.9817,327783.0
2023-08-31 13:00:00,35.64,35.65,35.61,35.64,130712.0,31.9817,31.9907,31.9548,31.9817,130712.0
2023-08-31 13:05:00,35.64,35.65,35.62,35.65,144841.0,31.9817,31.9907,31.9638,31.9907,144841.0
2023-08-31 13:10:00,35.64,35.65,35.62,35.65,133161.0,31.9817,31.9907,31.9638,31.9907,133161.0
2023-08-31 13:15:00,35.65,35.67,35.63,35.65,118816.0,31.9907,32.0086,31.9727,31.9907,118816.0
2023-08-31 13:20:00,35.66,35.66,35.64,35.65,82831.0,31.9997,31.9997,31.9817,31.9907,82831.0
2023-08-31 13:25:00,35.65,35.68,35.64,35.68,96705.0,31.9907,32.0176,31.9817,32.0176,96705.0
2023-08-31 13:30:00,35.69,35.71,35.67,35.7,89185.0,32.0266,32.0445,32.0086,32.0356,89185.0
2023-08-31 13:35:00,35.71,35.72,35.69,35.7,60844.0,32.0445,32.0535,32.0266,32.0356,60844.0
2023-08-31 13:40:00,35.7,35.72,35.68,35.69,107545.0,32.0356,32.0535,32.0176,32.0266,107545.0
2023-08-31 13:45:00,35.69,35.69,35.64,35.65,111568.0,32.0266,32.0266,31.9817,31.9907,111568.0
2023-08-31 13:50:00,35.66,35.66,35.63,35.65,78489.0,31.9997,31.9997,31.9727,31.9907,78489.0
2023-08-31 13:55:00,35.65,35.66,35.63,35.64,110522.0,31.9907,31.9997,31.9727,31.9817,110522.0
2023-08-31 14:00:00,35.64,35.65,35.63,35.65,80158.0,31.9817,31.9907,31.9727,31.9907,80158.0
2023-08-31 14:05:00,35.65,35.66,35.63,35.64,79749.0,31.9907,31.9997,31.9727,31.9817,79749.0
2023-08-31 14:10:00,35.65,35.66,35.64,35.66,79591.0,31.9907,31.9997,31.9817,31.9997,79591.0
2023-08-31 14:15:00,35.65,35.67,35.64,35.65,106112.0,31.9907,32.0086,31.9817,31.9907,106112.0
2023-08-31 14:20:00,35.66,35.68,35.65,35.68,119748.0,31.9997,32.0176,31.9907,32.0176,119748.0
2023-08-31 14:25:00,35.68,35.68,35.66,35.66,51281.0,32.0176,32.0176,31.9997,31.9997,51281.0
2023-08-31 14:30:00,35.66,35.68,35.65,35.65,135817.0,31.9997,32.0176,31.9907,31.9907,135817.0
2023-08-31 14:35:00,35.65,35.65,35.61,35.62,136367.0,31.9907,31.9907,31.9548,31.9638,136367.0
2023-08-31 14:40:00,35.62,35.62,35.56,35.56,234732.0,31.9638,31.9638,31.9099,31.9099,234732.0
2023-08-31 14:45:00,35.57,35.58,35.54,35.54,327238.0,31.9189,31.9279,31.892,31.892,327238.0
2023-08-31 14:50:00,35.55,35.55,35.5,35.51,177507.0,31.901,31.901,31.8561,31.8651,177507.0
2023-08-31 14:55:00,35.51,35.52,35.48,35.48,297865.0,31.8651,31.874,31.8381,31.8381,297865.0
2023-08-31 15:00:00,35.48,35.51,35.48,35.51,235996.0,31.8381,31.8651,31.8381,31.8651,235996.0
2023-08-31 15:05:00,35.51,35.52,35.49,35.5,247933.0,31.8651,31.874,31.8471,31.8561,247933.0
2023-08-31 15:10:00,35.5,35.51,35.48,35.51,150193.0,31.8561,31.8651,31.8381,31.8651,150193.0
2023-08-31 15:15:00,35.51,35.6,35.49,35.54,279208.0,31.8651,31.9458,31.8471,31.892,279208.0
2023-08-31 15:20:00,35.54,35.55,35.48,35.49,156349.0,31.892,31.901,31.8381,31.8471,156349.0
2023-08-31 15:25:00,35.49,35.5,35.46,35.47,135708.0,31.8471,31.8561,31.8202,31.8292,135708.0
2023-08-31 15:30:00,35.47,35.48,35.44,35.44,133476.0,31.8292,31.8381,31.8023,31.8023,133476.0
2023-08-31 15:35:00,35.44,35.46,35.4,35.45,328299.0,31.8023,31.8202,31.7664,31.8112,328299.0
2023-08-31 15:40:00,35.45,35.48,35.43,35.48,300853.0,31.8112,31.8381,31.7933,31.8381,300853.0
2023-08-31 15:45:00,35.48,35.52,35.46,35.5,507253.0,31.8381,31.874,31.8202,31.8561,507253.0
2023-08-31 15:50:00,35.49,35.5,35.46,35.48,630307.0,31.8471,31.8561,31.8202,31.8381,630307.0
2023-08-31 15:55:00,35.48,35.5,35.38,35.4,2194752.0,31.8381,31.8561,31.7484,31.7664,2194752.0
2023-09-01 09:30:00,35.64,35.86,35.61,35.78,694163.0,31.9817,32.1791,31.9548,32.1074,694163.0
2023-09-01 09:35:00,35.77,35.79,35.67,35.68,236805.0,32.0984,32.1163,32.0086,32.0176,236805.0
2023-09-01 09:40:00,35.66,35.68,35.6,35.68,150032.0,31.9997,32.0176,31.9458,32.0176,150032.0
2023-09-01 09:45:00,35.68,35.75,35.68,35.72,182377.0,32.0176,32.0804,32.0176,32.0535,182377.0
2023-09-01 09:50:00,35.73,35.73,35.67,35.69,116394.0,32.0625,32.0625,32.0086,32.0266,116394.0
2023-09-01 09:55:00,35.69,35.72,35.65,35.65,118348.0,32.0266,32.0535,31.9907,31.9907,118348.0
2023-09-01 10:00:00,35.66,35.69,35.63,35.69,257087.0,31.9997,32.0266,31.9727,32.0266,257087.0
2023-09-01 10:05:00,35.69,35.8,35.68,35.79,324135.0,32.0266,32.1253,32.0176,32.1163,324135.0
2023-09-01 10:10:00,35.78,35.92,35.77,35.9,605196.0,32.1074,32.233,32.0984,32.215,605196.0
2023-09-01 10:15:00,35.9,36.0,35.87,35.98,394347.0,32.215,32.3048,32.1881,32.2868,394347.0
2023-09-01 10:20:00,35.98,36.0,35.95,35.98,265016.0,32.2868,32.3048,32.2599,32.2868,265016.0
2023-09-01 10:25:00,35.99,36.0,35.92,35.96,322067.0,32.2958,32.3048,32.233,32.2689,322067.0
2023-09-01 10:30:00,35.96,36.06,35.96,36.04,541512.0,32.2689,32.3586,32.2689,32.3407,541512.0
2023-09-01 10:35:00,36.04,36.06,35.98,36.02,334114.0,32.3407,32.3586,32.2868,32.3227,334114.0
2023-09-01 10:40:00,36.02,36.04,35.95,36.04,276468.0,32.3227,32.3407,32.2599,32.3407,276468.0
2023-09-01 10:45:00,36.04,36.06,36.0,36.03,425804.0,32.3407,32.3586,32.3048,32.3317,425804.0
2023-09-01 10:50:00,36.02,36.05,35.98,35.98,184618.0,32.3227,32.3496,32.2868,32.2868,184618.0
2023-09-01 10:55:00,35.98,36.0,35.93,35.95,204072.0,32.2868,32.3048,32.242,32.2599,204072.0
2023-09-01 11:00:00,35.95,35.99,35.92,35.98,239141.0,32.2599,32.2958,32.233,32.2868,239141.0
2023-09-01 11:05:00,35.98,35.99,35.94,35.95,131810.0,32.2868,32.2958,32.2509,32.2599,131810.0
2023-09-01 11:10:00,35.95,35.97,35.9,35.91,104181.0,32.2599,32.2778,32.215,32.224,104181.0
2023-09-01 11:15:00,35.91,35.92,35.83,35.84,131744.0,32.224,32.233,32.1522,32.1612,131744.0
2023-09-01 11:20:00,35.83,35.88,35.8,35.82,270057.0,32.1522,32.1971,32.1253,32.1432,270057.0
2023-09-01 11:25:00,35.82,35.87,35.81,35.84,123453.0,32.1432,32.1881,32.1343,32.1612,123453.0
2023-09-01 11:30:00,35.84,35.85,35.81,35.82,97234.0,32.1612,32.1702,32.1343,32.1432,97234.0
2023-09-01 11:35:00,35.82,35.84,35.79,35.79,123395.0,32.1432,32.1612,32.1163,32.1163,123395.0
2023-09-01 11:40:00,35.79,35.81,35.77,35.79,94818.0,32.1163,32.1343,32.0984,32.1163,94818.0
2023-09-01 11:45:00,35.79,35.8,35.75,35.77,83065.0,32.1163,32.1253,32.0804,32.0984,83065.0
2023-09-01 11:50:00,35.77,35.79,35.73,35.77,126959.0,32.0984,32.1163,32.0625,32.0984,126959.0
2023-09-01 11:55:00,35.78,35.79,35.76,35.77,72496.0,32.1074,32.1163,32.0894,32.0984,72496.0
2023-09-01 12:00:00,35.76,35.78,35.74,35.77,79827.0,32.0894,32.1074,32.0715,32.0984,79827.0
2023-09-01 12:05:00,35.77,35.78,35.73,35.73,87714.0,32.0984,32.1074,32.0625,32.0625,87714.0
2023-09-01 12:10:00,35.73,35.77,35.72,35.76,71299.0,32.0625,32.0984,32.0535,32.0894,71299.0
2023-09-01 12:15:00,35.76,35.77,35.74,35.77,60212.0,32.0894,32.0984,32.0715,32.0984,60212.0
2023-09-01 12:20:00,35.76,35.78,35.75,35.77,83945.0,32.0894,32.1074,32.0804,32.0984,83945.0
2023-09-01 12:25:00,35.77,35.8,35.76,35.77,93044.0,32.0984,32.1253,32.0894,32.0984,93044.0
2023-09-01 12:30:00,35.77,35.77,35.71,35.72,103795.0,32.0984,32.0984,32.0445,32.0535,103795.0
2023-09-01 12:35:00,35.72,35.77,35.72,35.75,88607.0,32.0535,32.0984,32.0535,32.0804,88607.0
2023-09-01 12:40:00,35.75,35.76,35.72,35.73,94734.0,32.0804,32.0894,32.0535,32.0625,94734.0
2023-09-01 12:45:00,35.73,35.75,35.71,35.75,91222.0,32.0625,32.0804,32.0445,32.0804,91222.0
2023-09-01 12:50:00,35.75,35.75,35.72,35.73,76956.0,32.0804,32.0804,32.0535,32.0625,76956.0
2023-09-01 12:55:00,35.73,35.74,35.71,35.71,74867.0,32.0625,32.0715,32.0445,32.0445,74867.0
2023-09-01 13:00:00,35.72,35.72,35.68,35.7,56770.0,32.0535,32.0535,32.0176,32.0356,56770.0
2023-09-01 13:05:00,35.7,35.75,35.7,35.71,123567.0,32.0356,32.0804,32.0356,32.0445,123567.0
2023-09-01 13:10:00,35.71,35.76,35.71,35.76,117707.0,32.0445,32.0894,32.0445,32.0894,117707.0
2023-09-01 13:15:00,35.75,35.78,35.74,35.77,63348.0,32.0804,32.1074,32.0715,32.0984,63348.0
2023-09-01 13:20:00,35.77,35.78,35.73,35.75,151419.0,32.0984,32.1074,32.0625,32.0804,151419.0
2023-09-01 13:25:00,35.74,35.78,35.74,35.77,47979.0,32.0715,32.1074,32.0715,32.0984,47979.0
2023-09-01 13:30:00,35.76,35.77,35.73,35.75,93175.0,32.0894,32.0984,32.0625,32.0804,93175.0
2023-09-01 13:35:00,35.75,35.77,35.73,35.77,87622.0,32.0804,32.0984,32.0625,32.0984,87622.0
2023-09-01 13:40:00,35.77,35.77,35.74,35.75,47024.0,32.0984,32.0984,32.0715,32.0804,47024.0
2023-09-01 13:45:00,35.74,35.82,35.74,35.8,87231.0,32.0715,32.1432,32.0715,32.1253,87231.0
2023-09-01 13:50:00,35.8,35.81,35.79,35.81,58461.0,32.1253,32.1343,32.1163,32.1343,58461.0
2023-09-01 13:55:00,35.8,35.84,35.8,35.83,76693.0,32.1253,32.1612,32.1253,32.1522,76693.0
2023-09-01 14:00:00,35.83,35.86,35.83,35.84,88264.0,32.1522,32.1791,32.1522,32.1612,88264.0
2023-09-01 14:05:00,35.84,35.86,35.84,35.84,123963.0,32.1612,32.1791,32.1612,32.1612,123963.0
2023-09-01 14:10:00,35.84,35.85,35.81,35.83,123992.0,32.1612,32.1702,32.1343,32.1522,123992.0
2023-09-01 14:15:00,35.83,35.85,35.8,35.83,120566.0,32.1522,32.1702,32.1253,32.1522,120566.0
2023-09-01 14:20:00,35.83,35.85,35.8,35.84,93834.0,32.1522,32.1702,32.1253,32.1612,93834.0
2023-09-01 14:25:00,35.84,35.89,35.84,35.89,117798.0,32.1612,32.2061,32.1612,32.2061,117798.0
2023-09-01 14:30:00,35.89,35.92,35.87,35.89,145831.0,32.2061,32.233,32.1881,32.2061,145831.0
2023-09-01 14:35:00,35.9,35.92,35.88,35.91,111142.0,32.215,32.233,32.1971,32.224,111142.0
2023-09-01 14:40:00,35.91,35.91,35.87,35.87,90589.0,32.224,32.224,32.1881,32.1881,90589.0
2023-09-01 14:45:00,35.88,35.88,35.84,35.87,210321.0,32.1971,32.1971,32.1612,32.1881,210321.0
2023-09-01 14:50:00,35.87,35.89,35.86,35.89,76635.0,32.1881,32.2061,32.1791,32.2061,76635.0
2023-09-01 14:55:00,35.89,35.89,35.86,35.88,72729.0,32.2061,32.2061,32.1791,32.1971,72729.0
2023-09-01 15:00:00,35.89,35.91,35.87,35.9,104312.0,32.2061,32.224,32.1881,32.215,104312.0
2023-09-01 15:05:00,35.9,35.9,35.86,35.88,73253.0,32.215,32.215,32.1791,32.1971,73253.0
2023-09-01 15:10:00,35.88,35.88,35.84,35.84,95701.0,32.1971,32.1971,32.1612,32.1612,95701.0
2023-09-01 15:15:00,35.84,35.87,35.82,35.87,93308.0,32.1612,32.1881,32.1432,32.1881,93308.0
2023-09-01 15:20:00,35.87,35.87,35.83,35.87,116220.0,32.1881,32.1881,32.1522,32.1881,116220.0
2023-09-01 15:25:00,35.86,35.87,35.84,35.84,107767.0,32.1791,32.1881,32.1612,32.1612,107767.0
2023-09-01 15:30:00,35.84,35.85,35.81,35.83,166156.0,32.1612,32.1702,32.1343,32.1522,166156.0
2023-09-01 15:35:00,35.83,35.83,35.77,35.78,167712.0,32.1522,32.1522,32.0984,32.1074,167712.0
2023-09-01 15:40:00,35.78,35.8,35.76,35.79,155864.0,32.1074,32.1253,32.0894,32.1163,155864.0
2023-09-01 15:45:00,35.79,35.8,35.76,35.79,188653.0,32.1163,32.1253,32.0894,32.1163,188653.0
2023-09-01 15:50:00,35.78,35.79,35.76,35.79,378362.0,32.1074,32.1163,32.0894,32.1163,378362.0
2023-09-01 15:55:00,35.78,35.81,35.77,35.79,686391.0,32.1074,32.1343,32.0984,32.1163,686391.0
2023-09-05 09:30:00,35.96,36.25,35.86,36.25,1806348.0,32.2689,32.5291,32.1791,32.5291,1806348.0
2023-09-05 09:35:00,36.24,36.29,36.0,36.01,688607.0,32.5201,32.565,32.3048,32.3137,688607.0
2023-09-05 09:40:00,36.01,36.07,35.91,35.94,362639.0,32.3137,32.3676,32.224,32.2509,362639.0
2023-09-05 09:45:00,35.95,36.05,35.9,35.98,200955.0,32.2599,32.3496,32.215,32.2868,200955.0
2023-09-05 09:50:00,35.99,36.0,35.91,35.94,165153.0,32.2958,32.3048,32.224,32.2509,165153.0
2023-09-05 09:55:00,35.94,36.06,35.93,36.05,260241.0,32.2509,32.3586,32.242,32.3496,260241.0
2023-09-05 10:00:00,36.05,36.14,36.05,36.12,325222.0,32.3496,32.4304,32.3496,32.4125,325222.0
2023-09-05 10:05:00,36.12,36.22,36.05,36.22,256462.0,32.4125,32.5022,32.3496,32.5022,256462.0
2023-09-05 10:10:00,36.22,36.23,36.09,36.12,467244.0,32.5022,32.5112,32.3855,32.4125,467244.0
2023-09-05 10:15:00,36.11,36.2,36.1,36.15,387970.0,32.4035,32.4842,32.3945,32.4394,387970.0
2023-09-05 10:20:00,36.15,36.19,36.06,36.07,219966.0,32.4394,32.4753,32.3586,32.3676,219966.0
2023-09-05 10:25:00,36.06,36.06,35.98,36.01,479588.0,32.3586,32.3586,32.2868,32.3137,479588.0
2023-09-05 10:30:00,36.01,36.01,35.9,35.91,269417.0,32.3137,32.3137,32.215,32.224,269417.0
2023-09-05 10:35:00,35.91,35.93,35.86,35.86,203423.0,32.224,32.242,32.1791,32.1791,203423.0
2023-09-05 10:40:00,35.86,35.86,35.77,35.77,289489.0,32.1791,32.1791,32.0984,32.0984,289489.0
2023-09-05 10:45:00,35.78,35.82,35.75,35.76,351415.0,32.1074,32.1432,32.0804,32.0894,351415.0
2023-09-05 10:50:00,35.76,35.8,35.75,35.76,449112.0,32.0894,32.1253,32.0804,32.0894,449112.0
2023-09-05 10:55:00,35.76,35.77,35.69,35.72,380372.0,32.0894,32.0984,32.0266,32.0535,380372.0
2023-09-05 11:00:00,35.72,35.72,35.63,35.69,343003.0,32.0535,32.0535,31.9727,32.0266,343003.0
2023-09-05 11:05:00,35.69,35.75,35.68,35.73,294871.0,32.0266,32.0804,32.0176,32.0625,294871.0
2023-09-05 11:10:00,35.73,35.74,35.65,35.66,209766.0,32.0625,32.0715,31.9907,31.9997,209766.0
2023-09-05 11:15:00,35.66,35.69,35.65,35.66,182048.0,31.9997,32.0266,31.9907,31.9997,182048.0
2023-09-05 11:20:00,35.66,35.68,35.64,35.65,175837.0,31.9997,32.0176,31.9817,31.9907,175837.0
2023-09-05 11:25:00,35.66,35.76,35.64,35.72,268657.0,31.9997,32.0894,31.9817,32.0535,268657.0
2023-09-05 11:30:00,35.73,35.76,35.7,35.72,128339.0,32.0625,32.0894,32.0356,32.0535,128339.0
2023-09-05 11:35:00,35.72,35.8,35.72,35.76,263051.0,32.0535,32.1253,32.0535,32.0894,263051.0
2023-09-05 11:40:00,35.76,35.77,35.69,35.76,211419.0,32.0894,32.0984,32.0266,32.0894,211419.0
2023-09-05 11:45:00,35.75,35.81,35.75,35.77,273332.0,32.0804,32.1343,32.0804,32.0984,273332.0
2023-09-05 11:50:00,35.76,35.79,35.75,35.78,112133.0,32.0894,32.1163,32.0804,32.1074,112133.0
2023-09-05 11:55:00,35.79,35.81,35.76,35.8,115852.0,32.1163,32.1343,32.0894,32.1253,115852.0
2023-09-05 12:00:00,35.8,35.81,35.78,35.8,100320.0,32.1253,32.1343,32.1074,32.1253,100320.0
2023-09-05 12:05:00,35.8,35.82,35.79,35.8,128106.0,32.1253,32.1432,32.1163,32.1253,128106.0
2023-09-05 12:10:00,35.8,35.84,35.79,35.82,68896.0,32.1253,32.1612,32.1163,32.1432,68896.0
2023-09-05 12:15:00,35.82,35.83,35.79,35.8,106186.0,32.1432,32.1522,32.1163,32.1253,106186.0
2023-09-05 12:20:00,35.8,35.81,35.79,35.8,76553.0,32.1253,32.1343,32.1163,32.1253,76553.0
2023-09-05 12:25:00,35.8,35.81,35.76,35.79,186388.0,32.1253,32.1343,32.0894,32.1163,186388.0
2023-09-05 12:30:00,35.78,35.83,35.78,35.83,150804.0,32.1074,32.1522,32.1074,32.1522,150804.0
2023-09-05 12:35:00,35.83,35.83,35.81,35.82,87809.0,32.1522,32.1522,32.1343,32.1432,87809.0
2023-09-05 12:40:00,35.82,35.84,35.79,35.8,185295.0,32.1432,32.1612,32.1163,32.1253,185295.0
2023-09-05 12:45:00,35.79,35.82,35.79,35.8,82726.0,32.1163,32.1432,32.1163,32.1253,82726.0
2023-09-05 12:50:00,35.8,35.83,35.77,35.83,196282.0,32.1253,32.1522,32.0984,32.1522,196282.0
2023-09-05 12:55:00,35.82,35.84,35.8,35.84,89146.0,32.1432,32.1612,32.1253,32.1612,89146.0
2023-09-05 13:00:00,35.84,35.85,35.82,35.84,95892.0,32.1612,32.1702,32.1432,32.1612,95892.0
2023-09-05 13:05:00,35.84,35.85,35.8,35.81,175602.0,32.1612,32.1702,32.1253,32.1343,175602.0
2023-09-05 13:10:00,35.81,35.84,35.8,35.84,117893.0,32.1343,32.1612,32.1253,32.1612,117893.0
2023-09-05 13:15:00,35.84,35.88,35.83,35.85,149734.0,32.1612,32.1971,32.1522,32.1702,149734.0
2023-09-05 13:20:00,35.85,35.86,35.76,35.79,294199.0,32.1702,32.1791,32.0894,32.1163,294199.0
2023-09-05 13:25:00,35.78,35.79,35.74,35.76,168862.0,32.1074,32.1163,32.0715,32.0894,168862.0
2023-09-05 13:30:00,35.76,35.77,35.74,35.75,93956.0,32.0894,32.0984,32.0715,32.0804,93956.0
2023-09-05 13:35:00,35.76,35.76,35.71,35.72,155639.0,32.0894,32.0894,32.0445,32.0535,155639.0
2023-09-05 13:40:00,35.72,35.72,35.63,35.64,178714.0,32.0535,32.0535,31.9727,31.9817,178714.0
2023-09-05 13:45:00,35.63,35.7,35.62,35.7,243597.0,31.9727,32.0356,31.9638,32.0356,243597.0
2023-09-05 13:50:00,35.7,35.71,35.61,35.61,236015.0,32.0356,32.0445,31.9548,31.9548,236015.0
2023-09-05 13:55:00,35.62,35.62,35.54,35.56,291021.0,31.9638,31.9638,31.892,31.9099,291021.0
2023-09-05 14:00:00,35.56,35.58,35.51,35.55,283046.0,31.9099,31.9279,31.8651,31.901,283046.0
2023-09-05 14:05:00,35.54,35.55,35.51,35.52,147749.0,31.892,31.901,31.8651,31.874,147749.0
2023-09-05 14:10:00,35.52,35.53,35.47,35.47,226826.0,31.874,31.883,31.8292,31.8292,226826.0
2023-09-05 14:15:00,35.47,35.48,35.46,35.48,143119.0,31.8292,31.8381,31.8202,31.8381,143119.0
2023-09-05 14:20:00,35.47,35.48,35.46,35.47,96561.0,31.8292,31.8381,31.8202,31.8292,96561.0
2023-09-05 14:25:00,35.47,35.5,35.45,35.49,189059.0,31.8292,31.8561,31.8112,31.8471,189059.0
2023-09-05 14:30:00,35.49,35.58,35.49,35.58,260777.0,31.8471,31.9279,31.8471,31.9279,260777.0
2023-09-05 14:35:00,35.58,35.58,35.52,35.53,121305.0,31.9279,31.9279,31.874,31.883,121305.0
2023-09-05 14:40:00,35.52,35.53,35.52,35.52,96490.0,31.874,31.883,31.874,31.874,96490.0
2023-09-05 14:45:00,35.52,35.54,35.51,35.52,110140.0,31.874,31.892,31.8651,31.874,110140.0
2023-09-05 14:50:00,35.52,35.53,35.45,35.45,365444.0,31.874,31.883,31.8112,31.8112,365444.0
2023-09-05 14:55:00,35.45,35.46,35.43,35.43,198821.0,31.8112,31.8202,31.7933,31.7933,198821.0
2023-09-05 15:00:00,35.43,35.46,35.41,35.45,155106.0,31.7933,31.8202,31.7753,31.8112,155106.0
2023-09-05 15:05:00,35.45,35.48,35.45,35.46,142129.0,31.8112,31.8381,31.8112,31.8202,142129.0
2023-09-05 15:10:00,35.46,35.48,35.43,35.45,154686.0,31.8202,31.8381,31.7933,31.8112,154686.0
2023-09-05 15:15:00,35.45,35.46,35.44,35.45,108951.0,31.8112,31.8202,31.8023,31.8112,108951.0
2023-09-05 15:20:00,35.45,35.47,35.4,35.41,199262.0,31.8112,31.8292,31.7664,31.7753,199262.0
2023-09-05 15:25:00,35.41,35.41,35.39,35.4,231218.0,31.7753,31.7753,31.7574,31.7664,231218.0
2023-09-05 15:30:00,35.4,35.44,35.39,35.43,235658.0,31.7664,31.8023,31.7574,31.7933,235658.0
2023-09-05 15:35:00,35.43,35.51,35.41,35.51,266563.0,31.7933,31.8651,31.7753,31.8651,266563.0
2023-09-05 15:40:00,35.5,35.52,35.49,35.51,191650.0,31.8561,31.874,31.8471,31.8651,191650.0
2023-09-05 15:45:00,35.51,35.55,35.51,35.52,361802.0,31.8651,31.901,31.8651,31.874,361802.0
2023-09-05 15:50:00,35.51,35.52,35.4,35.41,432731.0,31.8651,31.874,31.7664,31.7753,432731.0
2023-09-05 15:55:00,35.41,35.42,35.35,35.39,1358101.0,31.7753,31.7843,31.7215,31.7574,1358101.0
2023-09-06 09:30:00,35.26,35.28,34.88,34.93,1209905.0,31.6407,31.6587,31.2997,31.3446,1209905.0
2023-09-06 09:35:00,34.93,34.97,34.84,34.87,375667.0,31.3446,31.3805,31.2638,31.2908,375667.0
2023-09-06 09:40:00,34.87,34.88,34.8,34.86,348299.0,31.2908,31.2997,31.2279,31.2818,348299.0
2023-09-06 09:45:00,34.86,34.9,34.75,34.76,673275.0,31.2818,31.3177,31.1831,31.1921,673275.0
2023-09-06 09:50:00,34.77,34.77,34.68,34.75,523182.0,31.201,31.201,31.1203,31.1831,523182.0
2023-09-06 09:55:00,34.76,34.8,34.75,34.79,199559.0,31.1921,31.2279,31.1831,31.219,199559.0
2023-09-06 10:00:00,34.78,34.82,34.74,34.76,326631.0,31.21,31.2459,31.1741,31.1921,326631.0
2023-09-06 10:05:00,34.76,34.81,34.74,34.77,214245.0,31.1921,31.2369,31.1741,31.201,214245.0
2023-09-06 10:10:00,34.77,34.85,34.76,34.83,246886.0,31.201,31.2728,31.1921,31.2549,246886.0
2023-09-06 10:15:00,34.83,34.83,34.69,34.7,332483.0,31.2549,31.2549,31.1292,31.1382,332483.0
2023-09-06 10:20:00,34.71,34.72,34.65,34.66,295542.0,31.1472,31.1562,31.0933,31.1023,295542.0
2023-09-06 10:25:00,34.65,34.67,34.57,34.59,624442.0,31.0933,31.1113,31.0216,31.0395,624442.0
2023-09-06 10:30:00,34.59,34.65,34.59,34.62,293600.0,31.0395,31.0933,31.0395,31.0664,293600.0
2023-09-06 10:35:00,34.63,34.63,34.57,34.61,274957.0,31.0754,31.0754,31.0216,31.0574,274957.0
2023-09-06 10:40:00,34.61,34.68,34.6,34.63,198904.0,31.0574,31.1203,31.0485,31.0754,198904.0
2023-09-06 10:45:00,34.63,34.69,34.61,34.67,305160.0,31.0754,31.1292,31.0574,31.1113,305160.0
2023-09-06 10:50:00,34.67,34.67,34.65,34.66,124614.0,31.1113,31.1113,31.0933,31.1023,124614.0
2023-09-06 10:55:00,34.65,34.73,34.65,34.72,248849.0,31.0933,31.1651,31.0933,31.1562,248849.0
2023-09-06 11:00:00,34.72,34.81,34.7,34.75,371632.0,31.1562,31.2369,31.1382,31.1831,371632.0
2023-09-06 11:05:00,34.75,34.8,34.74,34.77,247609.0,31.1831,31.2279,31.1741,31.201,247609.0
2023-09-06 11:10:00,34.78,34.78,34.7,34.72,264107.0,31.21,31.21,31.1382,31.1562,264107.0
2023-09-06 11:15:00,34.71,34.76,34.69,34.69,270940.0,31.1472,31.1921,31.1292,31.1292,270940.0
2023-09-06 11:20:00,34.69,34.7,34.64,34.68,265993.0,31.1292,31.1382,31.0844,31.1203,265993.0
2023-09-06 11:25:00,34.68,34.72,34.66,34.68,300044.0,31.1203,31.1562,31.1023,31.1203,300044.0
2023-09-06 11:30:00,34.68,34.68,34.65,34.66,236454.0,31.1203,31.1203,31.0933,31.1023,236454.0
2023-09-06 11:35:00,34.66,34.72,34.65,34.67,236608.0,31.1023,31.1562,31.0933,31.1113,236608.0
2023-09-06 11:40:00,34.67,34.71,34.66,34.68,153553.0,31.1113,31.1472,31.1023,31.1203,153553.0
2023-09-06 11:45:00,34.68,34.69,34.65,34.66,331638.0,31.1203,31.1292,31.0933,31.1023,331638.0
2023-09-06 11:50:00,34.66,34.67,34.61,34.63,429100.0,31.1023,31.1113,31.0574,31.0754,429100.0
2023-09-06 11:55:00,34.63,34.64,34.59,34.61,229218.0,31.0754,31.0844,31.0395,31.0574,229218.0
2023-09-06 12:00:00,34.61,34.61,34.57,34.59,157694.0,31.0574,31.0574,31.0216,31.0395,157694.0
2023-09-06 12:05:00,34.59,34.59,34.57,34.58,131994.0,31.0395,31.0395,31.0216,31.0305,131994.0
2023-09-06 12:10:00,34.58,34.59,34.52,34.52,273864.0,31.0305,31.0395,30.9767,30.9767,273864.0
2023-09-06 12:15:00,34.52,34.53,34.51,34.51,319351.0,30.9767,30.9857,30.9677,30.9677,319351.0
2023-09-06 12:20:00,34.51,34.57,34.5,34.55,229228.0,30.9677,31.0216,30.9587,31.0036,229228.0
2023-09-06 12:25:00,34.55,34.58,34.55,34.56,132930.0,31.0036,31.0305,31.0036,31.0126,132930.0
2023-09-06 12:30:00,34.55,34.58,34.54,34.55,140891.0,31.0036,31.0305,30.9946,31.0036,140891.0
2023-09-06 12:35:00,34.56,34.56,34.51,34.52,256385.0,31.0126,31.0126,30.9677,30.9767,256385.0
2023-09-06 12:40:00,34.52,34.52,34.47,34.48,405661.0,30.9767,30.9767,30.9318,30.9408,405661.0
2023-09-06 12:45:00,34.49,34.51,34.48,34.48,147957.0,30.9498,30.9677,30.9408,30.9408,147957.0
2023-09-06 12:50:00,34.48,34.49,34.45,34.45,149239.0,30.9408,30.9498,30.9139,30.9139,149239.0
2023-09-06 12:55:00,34.45,34.46,34.4,34.41,286295.0,30.9139,30.9228,30.869,30.878,286295.0
2023-09-06 13:00:00,34.41,34.41,34.36,34.4,222426.0,30.878,30.878,30.8331,30.869,222426.0
2023-09-06 13:05:00,34.39,34.4,34.33,34.33,310293.0,30.86,30.869,30.8062,30.8062,310293.0
2023-09-06 13:10:00,34.33,34.42,34.32,34.39,543969.0,30.8062,30.8869,30.7972,30.86,543969.0
2023-09-06 13:15:00,34.39,34.42,34.38,34.41,256839.0,30.86,30.8869,30.8511,30.878,256839.0
2023-09-06 13:20:00,34.41,34.6,34.36,34.37,1262986.0,30.878,31.0485,30.8331,30.8421,1262986.0
2023-09-06 13:25:00,34.38,34.38,34.33,34.36,219165.0,30.8511,30.8511,30.8062,30.8331,219165.0
2023-09-06 13:30:00,34.36,34.39,34.34,34.34,175690.0,30.8331,30.86,30.8152,30.8152,175690.0
2023-09-06 13:35:00,34.34,34.35,34.27,34.31,402700.0,30.8152,30.8241,30.7523,30.7882,402700.0
2023-09-06 13:40:00,34.31,34.34,34.28,34.29,366204.0,30.7882,30.8152,30.7613,30.7703,366204.0
2023-09-06 13:45:00,34.29,34.32,34.27,34.28,259663.0,30.7703,30.7972,30.7523,30.7613,259663.0
2023-09-06 13:50:00,34.27,34.31,34.26,34.29,240575.0,30.7523,30.7882,30.7434,30.7703,240575.0
2023-09-06 13:55:00,34.29,34.31,34.27,34.3,132897.0,30.7703,30.7882,30.7523,30.7793,132897.0
2023-09-06 14:00:00,34.31,34.34,34.29,34.34,252252.0,30.7882,30.8152,30.7703,30.8152,252252.0
2023-09-06 14:05:00,34.34,34.35,34.28,34.3,187933.0,30.8152,30.8241,30.7613,30.7793,187933.0
2023-09-06 14:10:00,34.3,34.34,34.28,34.33,189327.0,30.7793,30.8152,30.7613,30.8062,189327.0
2023-09-06 14:15:00,34.33,34.33,34.3,34.31,237692.0,30.8062,30.8062,30.7793,30.7882,237692.0
2023-09-06 14:20:00,34.32,34.38,34.3,34.38,308488.0,30.7972,30.8511,30.7793,30.8511,308488.0
2023-09-06 14:25:00,34.38,34.38,34.31,34.32,109414.0,30.8511,30.8511,30.7882,30.7972,109414.0
2023-09-06 14:30:00,34.32,34.4,34.31,34.39,179473.0,30.7972,30.869,30.7882,30.86,179473.0
2023-09-06 14:35:00,34.39,34.39,34.35,34.38,151914.0,30.86,30.86,30.8241,30.8511,151914.0
2023-09-06 14:40:00,34.38,34.38,34.35,34.37,164857.0,30.8511,30.8511,30.8241,30.8421,164857.0
2023-09-06 14:45:00,34.37,34.4,34.36,34.4,182002.0,30.8421,30.869,30.8331,30.869,182002.0
2023-09-06 14:50:00,34.4,34.43,34.39,34.41,180437.0,30.869,30.8959,30.86,30.878,180437.0
2023-09-06 14:55:00,34.41,34.43,34.4,34.42,264594.0,30.878,30.8959,30.869,30.8869,264594.0
2023-09-06 15:00:00,34.41,34.43,34.4,34.4,190051.0,30.878,30.8959,30.869,30.869,190051.0
2023-09-06 15:05:00,34.41,34.42,34.39,34.4,247125.0,30.878,30.8869,30.86,30.869,247125.0
2023-09-06 15:10:00,34.4,34.44,34.39,34.41,273890.0,30.869,30.9049,30.86,30.878,273890.0
2023-09-06 15:15:00,34.41,34.44,34.4,34.41,206710.0,30.878,30.9049,30.869,30.878,206710.0
2023-09-06 15:20:00,34.41,34.46,34.41,34.45,209947.0,30.878,30.9228,30.878,30.9139,209947.0
2023-09-06 15:25:00,34.46,34.48,34.45,34.47,298962.0,30.9228,30.9408,30.9139,30.9318,298962.0
2023-09-06 15:30:00,34.48,34.49,34.45,34.49,321545.0,30.9408,30.9498,30.9139,30.9498,321545.0
2023-09-06 15:35:00,34.48,34.49,34.45,34.47,256444.0,30.9408,30.9498,30.9139,30.9318,256444.0
2023-09-06 15:40:00,34.47,34.47,34.43,34.45,312787.0,30.9318,30.9318,30.8959,30.9139,312787.0
2023-09-06 15:45:00,34.45,34.45,34.42,34.45,362452.0,30.9139,30.9139,30.8869,30.9139,362452.0
2023-09-06 15:50:00,34.45,34.45,34.37,34.41,1156578.0,30.9139,30.9139,30.8421,30.878,1156578.0
2023-09-06 15:55:00,34.41,34.41,34.37,34.37,2052456.0,30.878,30.878,30.8421,30.8421,2052456.0
2023-09-07 09:30:00,34.47,34.64,34.44,34.56,799234.0,30.9318,31.0844,30.9049,31.0126,799234.0
2023-09-07 09:35:00,34.57,34.58,34.44,34.54,217092.0,31.0216,31.0305,30.9049,30.9946,217092.0
2023-09-07 09:40:00,34.55,34.55,34.45,34.48,239454.0,31.0036,31.0036,30.9139,30.9408,239454.0
2023-09-07 09:45:00,34.48,34.5,34.45,34.45,174758.0,30.9408,30.9587,30.9139,30.9139,174758.0
2023-09-07 09:50:00,34.46,34.5,34.4,34.43,162057.0,30.9228,30.9587,30.869,30.8959,162057.0
2023-09-07 09:55:00,34.42,34.45,34.39,34.44,142410.0,30.8869,30.9139,30.86,30.9049,142410.0
2023-09-07 10:00:00,34.44,34.52,34.44,34.47,221629.0,30.9049,30.9767,30.9049,30.9318,221629.0
2023-09-07 10:05:00,34.48,34.49,34.43,34.48,160988.0,30.9408,30.9498,30.8959,30.9408,160988.0
2023-09-07 10:10:00,34.48,34.48,34.36,34.37,288043.0,30.9408,30.9408,30.8331,30.8421,288043.0
2023-09-07 10:15:00,34.36,34.37,34.26,34.26,497703.0,30.8331,30.8421,30.7434,30.7434,497703.0
2023-09-07 10:20:00,34.26,34.27,34.14,34.16,466135.0,30.7434,30.7523,30.6357,30.6536,466135.0
2023-09-07 10:25:00,34.16,34.28,34.14,34.22,399861.0,30.6536,30.7613,30.6357,30.7075,399861.0
2023-09-07 10:30:00,34.22,34.22,34.13,34.15,204848.0,30.7075,30.7075,30.6267,30.6447,204848.0
2023-09-07 10:35:00,34.15,34.18,34.13,34.16,296047.0,30.6447,30.6716,30.6267,30.6536,296047.0
2023-09-07 10:40:00,34.15,34.16,34.08,34.12,324604.0,30.6447,30.6536,30.5818,30.6177,324604.0
2023-09-07 10:45:00,34.12,34.14,34.04,34.08,301429.0,30.6177,30.6357,30.546,30.5818,301429.0
2023-09-07 10:50:00,34.08,34.11,34.06,34.07,194345.0,30.5818,30.6088,30.5639,30.5729,194345.0
2023-09-07 10:55:00,34.08,34.1,34.04,34.1,282678.0,30.5818,30.5998,30.546,30.5998,282678.0
2023-09-07 11:00:00,34.1,34.15,34.06,34.12,250655.0,30.5998,30.6447,30.5639,30.6177,250655.0
2023-09-07 11:05:00,34.13,34.13,34.08,34.09,182705.0,30.6267,30.6267,30.5818,30.5908,182705.0
2023-09-07 11:10:00,34.09,34.14,34.08,34.11,291569.0,30.5908,30.6357,30.5818,30.6088,291569.0
2023-09-07 11:15:00,34.11,34.16,34.1,34.16,623700.0,30.6088,30.6536,30.5998,30.6536,623700.0
2023-09-07 11:20:00,34.16,34.24,34.12,34.23,470320.0,30.6536,30.7254,30.6177,30.7165,470320.0
2023-09-07 11:25:00,34.24,34.28,34.2,34.27,297948.0,30.7254,30.7613,30.6895,30.7523,297948.0
2023-09-07 11:30:00,34.27,34.39,34.27,34.38,507531.0,30.7523,30.86,30.7523,30.8511,507531.0
2023-09-07 11:35:00,34.38,34.42,34.36,34.39,295243.0,30.8511,30.8869,30.8331,30.86,295243.0
2023-09-07 11:40:00,34.38,34.48,34.37,34.46,228602.0,30.8511,30.9408,30.8421,30.9228,228602.0
2023-09-07 11:45:00,34.46,34.5,34.45,34.48,215713.0,30.9228,30.9587,30.9139,30.9408,215713.0
2023-09-07 11:50:00,34.48,34.51,34.46,34.48,186111.0,30.9408,30.9677,30.9228,30.9408,186111.0
2023-09-07 11:55:00,34.48,34.49,34.44,34.48,158116.0,30.9408,30.9498,30.9049,30.9408,158116.0
2023-09-07 12:00:00,34.48,34.52,34.46,34.48,136887.0,30.9408,30.9767,30.9228,30.9408,136887.0
2023-09-07 12:05:00,34.48,34.48,34.42,34.48,165615.0,30.9408,30.9408,30.8869,30.9408,165615.0
2023-09-07 12:10:00,34.48,34.48,34.35,34.35,145509.0,30.9408,30.9408,30.8241,30.8241,145509.0
2023-09-07 12:15:00,34.36,34.38,34.34,34.36,206493.0,30.8331,30.8511,30.8152,30.8331,206493.0
2023-09-07 12:20:00,34.36,34.38,34.33,34.38,146556.0,30.8331,30.8511,30.8062,30.8511,146556.0
2023-09-07 12:25:00,34.38,34.42,34.37,34.41,166075.0,30.8511,30.8869,30.8421,30.878,166075.0
2023-09-07 12:30:00,34.41,34.42,34.38,34.4,125517.0,30.878,30.8869,30.8511,30.869,125517.0
2023-09-07 12:35:00,34.4,34.4,34.33,34.33,172935.0,30.869,30.869,30.8062,30.8062,172935.0
2023-09-07 12:40:00,34.34,34.37,34.32,34.34,187718.0,30.8152,30.8421,30.7972,30.8152,187718.0
2023-09-07 12:45:00,34.34,34.37,34.32,34.36,157653.0,30.8152,30.8421,30.7972,30.8331,157653.0
2023-09-07 12:50:00,34.36,34.37,34.32,34.34,180350.0,30.8331,30.8421,30.7972,30.8152,180350.0
2023-09-07 12:55:00,34.34,34.35,34.3,34.31,89689.0,30.8152,30.8241,30.7793,30.7882,89689.0
2023-09-07 13:00:00,34.31,34.36,34.31,34.34,64315.0,30.7882,30.8331,30.7882,30.8152,64315.0
2023-09-07 13:05:00,34.34,34.36,34.33,34.36,110252.0,30.8152,30.8331,30.8062,30.8331,110252.0
2023-09-07 13:10:00,34.36,34.37,34.3,34.3,119382.0,30.8331,30.8421,30.7793,30.7793,119382.0
2023-09-07 13:15:00,34.3,34.33,34.3,34.32,113907.0,30.7793,30.8062,30.7793,30.7972,113907.0
2023-09-07 13:20:00,34.32,34.33,34.28,34.3,153685.0,30.7972,30.8062,30.7613,30.7793,153685.0
2023-09-07 13:25:00,34.3,34.31,34.27,34.31,162210.0,30.7793,30.7882,30.7523,30.7882,162210.0
2023-09-07 13:30:00,34.3,34.34,34.29,34.33,181880.0,30.7793,30.8152,30.7703,30.8062,181880.0
2023-09-07 13:35:00,34.34,34.37,34.33,34.36,191119.0,30.8152,30.8421,30.8062,30.8331,191119.0
2023-09-07 13:40:00,34.36,34.36,34.33,34.36,128310.0,30.8331,30.8331,30.8062,30.8331,128310.0
2023-09-07 13:45:00,34.36,34.36,34.33,34.34,88717.0,30.8331,30.8331,30.8062,30.8152,88717.0
2023-09-07 13:50:00,34.34,34.36,34.32,34.34,164666.0,30.8152,30.8331,30.7972,30.8152,164666.0
2023-09-07 13:55:00,34.33,34.34,34.23,34.26,141408.0,30.8062,30.8152,30.7165,30.7434,141408.0
2023-09-07 14:00:00,34.25,34.27,34.22,34.23,146708.0,30.7344,30.7523,30.7075,30.7165,146708.0
2023-09-07 14:05:00,34.23,34.23,34.19,34.2,164239.0,30.7165,30.7165,30.6806,30.6895,164239.0
2023-09-07 14:10:00,34.2,34.2,34.17,34.19,134919.0,30.6895,30.6895,30.6626,30.6806,134919.0
2023-09-07 14:15:00,34.19,34.2,34.15,34.15,182494.0,30.6806,30.6895,30.6447,30.6447,182494.0
2023-09-07 14:20:00,34.15,34.17,34.14,34.16,194520.0,30.6447,30.6626,30.6357,30.6536,194520.0
2023-09-07 14:25:00,34.16,34.16,34.12,34.12,148095.0,30.6536,30.6536,30.6177,30.6177,148095.0
2023-09-07 14:30:00,34.12,34.13,34.1,34.1,159886.0,30.6177,30.6267,30.5998,30.5998,159886.0
2023-09-07 14:35:00,34.11,34.12,34.07,34.07,344712.0,30.6088,30.6177,30.5729,30.5729,344712.0
2023-09-07 14:40:00,34.08,34.09,34.06,34.08,162836.0,30.5818,30.5908,30.5639,30.5818,162836.0
2023-09-07 14:45:00,34.08,34.12,34.07,34.12,236286.0,30.5818,30.6177,30.5729,30.6177,236286.0
2023-09-07 14:50:00,34.12,34.17,34.11,34.17,483775.0,30.6177,30.6626,30.6088,30.6626,483775.0
2023-09-07 14:55:00,34.17,34.23,34.16,34.23,393628.0,30.6626,30.7165,30.6536,30.7165,393628.0
2023-09-07 15:00:00,34.23,34.27,34.22,34.27,146444.0,30.7165,30.7523,30.7075,30.7523,146444.0
2023-09-07 15:05:00,34.26,34.27,34.16,34.21,217874.0,30.7434,30.7523,30.6536,30.6985,217874.0
2023-09-07 15:10:00,34.21,34.26,34.2,34.23,172787.0,30.6985,30.7434,30.6895,30.7165,172787.0
2023-09-07 15:15:00,34.23,34.28,34.23,34.25,219680.0,30.7165,30.7613,30.7165,30.7344,219680.0
2023-09-07 15:20:00,34.25,34.32,34.24,34.28,294409.0,30.7344,30.7972,30.7254,30.7613,294409.0
2023-09-07 15:25:00,34.29,34.29,34.26,34.28,160658.0,30.7703,30.7703,30.7434,30.7613,160658.0
2023-09-07 15:30:00,34.28,34.32,34.26,34.32,245280.0,30.7613,30.7972,30.7434,30.7972,245280.0
2023-09-07 15:35:00,34.32,34.36,34.31,34.35,229237.0,30.7972,30.8331,30.7882,30.8241,229237.0
2023-09-07 15:40:00,34.34,34.35,34.3,34.33,364261.0,30.8152,30.8241,30.7793,30.8062,364261.0
2023-09-07 15:45:00,34.33,34.35,34.3,34.3,335400.0,30.8062,30.8241,30.7793,30.7793,335400.0
2023-09-07 15:50:00,34.31,34.33,34.26,34.3,979774.0,30.7882,30.8062,30.7434,30.7793,979774.0
2023-09-07 15:55:00,34.3,34.3,34.22,34.28,1664108.0,30.7793,30.7793,30.7075,30.7613,1664108.0
2023-09-08 09:30:00,34.23,34.27,34.11,34.24,599621.0,30.7165,30.7523,30.6088,30.7254,599621.0
2023-09-08 09:35:00,34.23,34.28,34.17,34.2,142551.0,30.7165,30.7613,30.6626,30.6895,142551.0
2023-09-08 09:40:00,34.2,34.26,34.17,34.23,155744.0,30.6895,30.7434,30.6626,30.7165,155744.0
2023-09-08 09:45:00,34.23,34.24,34.17,34.2,152838.0,30.7165,30.7254,30.6626,30.6895,152838.0
2023-09-08 09:50:00,34.2,34.26,34.19,34.24,91101.0,30.6895,30.7434,30.6806,30.7254,91101.0
2023-09-08 09:55:00,34.23,34.29,34.2,34.23,192281.0,30.7165,30.7703,30.6895,30.7165,192281.0
2023-09-08 10:00:00,34.23,34.24,34.2,34.22,168722.0,30.7165,30.7254,30.6895,30.7075,168722.0
2023-09-08 10:05:00,34.22,34.22,34.16,34.18,173707.0,30.7075,30.7075,30.6536,30.6716,173707.0
2023-09-08 10:10:00,34.19,34.21,34.18,34.18,184546.0,30.6806,30.6985,30.6716,30.6716,184546.0
2023-09-08 10:15:00,34.19,34.21,34.18,34.2,140671.0,30.6806,30.6985,30.6716,30.6895,140671.0
2023-09-08 10:20:00,34.2,34.27,34.19,34.26,222836.0,30.6895,30.7523,30.6806,30.7434,222836.0
2023-09-08 10:25:00,34.25,34.28,34.25,34.27,113910.0,30.7344,30.7613,30.7344,30.7523,113910.0
2023-09-08 10:30:00,34.27,34.33,34.26,34.3,125905.0,30.7523,30.8062,30.7434,30.7793,125905.0
2023-09-08 10:35:00,34.3,34.38,34.28,34.37,171970.0,30.7793,30.8511,30.7613,30.8421,171970.0
2023-09-08 10:40:00,34.38,34.39,34.33,34.34,225837.0,30.8511,30.86,30.8062,30.8152,225837.0
2023-09-08 10:45:00,34.34,34.37,34.34,34.34,123372.0,30.8152,30.8421,30.8152,30.8152,123372.0
2023-09-08 10:50:00,34.35,34.37,34.31,34.34,168428.0,30.8241,30.8421,30.7882,30.8152,168428.0
2023-09-08 10:55:00,34.34,34.35,34.28,34.33,205594.0,30.8152,30.8241,30.7613,30.8062,205594.0
2023-09-08 11:00:00,34.33,34.38,34.32,34.36,106308.0,30.8062,30.8511,30.7972,30.8331,106308.0
2023-09-08 11:05:00,34.35,34.36,34.33,34.34,105112.0,30.8241,30.8331,30.8062,30.8152,105112.0
2023-09-08 11:10:00,34.34,34.35,34.32,34.33,101605.0,30.8152,30.8241,30.7972,30.8062,101605.0
2023-09-08 11:15:00,34.33,34.35,34.3,34.31,85458.0,30.8062,30.8241,30.7793,30.7882,85458.0
2023-09-08 11:20:00,34.31,34.31,34.24,34.25,150277.0,30.7882,30.7882,30.7254,30.7344,150277.0
2023-09-08 11:25:00,34.25,34.26,34.23,34.24,193595.0,30.7344,30.7434,30.7165,30.7254,193595.0
2023-09-08 11:30:00,34.23,34.24,34.19,34.2,152682.0,30.7165,30.7254,30.6806,30.6895,152682.0
2023-09-08 11:35:00,34.19,34.28,34.19,34.28,158721.0,30.6806,30.7613,30.6806,30.7613,158721.0
2023-09-08 11:40:00,34.28,34.3,34.24,34.26,161575.0,30.7613,30.7793,30.7254,30.7434,161575.0
2023-09-08 11:45:00,34.27,34.29,34.23,34.28,89428.0,30.7523,30.7703,30.7165,30.7613,89428.0
2023-09-08 11:50:00,34.28,34.28,34.25,34.28,105937.0,30.7613,30.7613,30.7344,30.7613,105937.0
2023-09-08 11:55:00,34.28,34.28,34.25,34.25,72698.0,30.7613,30.7613,30.7344,30.7344,72698.0
2023-09-08 12:00:00,34.25,34.25,34.19,34.21,114456.0,30.7344,30.7344,30.6806,30.6985,114456.0
2023-09-08 12:05:00,34.21,34.22,34.2,34.2,84918.0,30.6985,30.7075,30.6895,30.6895,84918.0
2023-09-08 12:10:00,34.2,34.24,34.2,34.21,82184.0,30.6895,30.7254,30.6895,30.6985,82184.0
2023-09-08 12:15:00,34.22,34.26,34.21,34.22,127609.0,30.7075,30.7434,30.6985,30.7075,127609.0
2023-09-08 12:20:00,34.22,34.23,34.2,34.2,96165.0,30.7075,30.7165,30.6895,30.6895,96165.0
2023-09-08 12:25:00,34.2,34.22,34.18,34.19,162827.0,30.6895,30.7075,30.6716,30.6806,162827.0
2023-09-08 12:30:00,34.18,34.19,34.16,34.18,176425.0,30.6716,30.6806,30.6536,30.6716,176425.0
2023-09-08 12:35:00,34.18,34.19,34.15,34.16,151960.0,30.6716,30.6806,30.6447,30.6536,151960.0
2023-09-08 12:40:00,34.16,34.21,34.15,34.18,162331.0,30.6536,30.6985,30.6447,30.6716,162331.0
2023-09-08 12:45:00,34.18,34.19,34.15,34.18,144002.0,30.6716,30.6806,30.6447,30.6716,144002.0
2023-09-08 12:50:00,34.18,34.19,34.15,34.18,84031.0,30.6716,30.6806,30.6447,30.6716,84031.0
2023-09-08 12:55:00,34.17,34.18,34.16,34.18,60854.0,30.6626,30.6716,30.6536,30.6716,60854.0
2023-09-08 13:00:00,34.17,34.18,34.13,34.15,155974.0,30.6626,30.6716,30.6267,30.6447,155974.0
2023-09-08 13:05:00,34.15,34.16,34.12,34.12,149432.0,30.6447,30.6536,30.6177,30.6177,149432.0
2023-09-08 13:10:00,34.12,34.14,34.11,34.14,148076.0,30.6177,30.6357,30.6088,30.6357,148076.0
2023-09-08 13:15:00,34.14,34.15,34.13,34.14,91432.0,30.6357,30.6447,30.6267,30.6357,91432.0
2023-09-08 13:20:00,34.14,34.15,34.12,34.12,99072.0,30.6357,30.6447,30.6177,30.6177,99072.0
2023-09-08 13:25:00,34.13,34.14,34.12,34.13,99925.0,30.6267,30.6357,30.6177,30.6267,99925.0
2023-09-08 13:30:00,34.13,34.13,34.09,34.11,178274.0,30.6267,30.6267,30.5908,30.6088,178274.0
2023-09-08 13:35:00,34.11,34.11,34.09,34.1,61697.0,30.6088,30.6088,30.5908,30.5998,61697.0
2023-09-08 13:40:00,34.1,34.11,34.09,34.1,87727.0,30.5998,30.6088,30.5908,30.5998,87727.0
2023-09-08 13:45:00,34.1,34.11,34.09,34.1,105370.0,30.5998,30.6088,30.5908,30.5998,105370.0
2023-09-08 13:50:00,34.09,34.11,34.07,34.07,203761.0,30.5908,30.6088,30.5729,30.5729,203761.0
2023-09-08 13:55:00,34.08,34.09,34.05,34.09,168109.0,30.5818,30.5908,30.5549,30.5908,168109.0
2023-09-08 14:00:00,34.09,34.11,34.08,34.09,133184.0,30.5908,30.6088,30.5818,30.5908,133184.0
2023-09-08 14:05:00,34.09,34.1,34.07,34.09,131190.0,30.5908,30.5998,30.5729,30.5908,131190.0
2023-09-08 14:10:00,34.1,34.14,34.08,34.14,184940.0,30.5998,30.6357,30.5818,30.6357,184940.0
2023-09-08 14:15:00,34.13,34.15,34.1,34.11,123899.0,30.6267,30.6447,30.5998,30.6088,123899.0
2023-09-08 14:20:00,34.11,34.13,34.09,34.11,139067.0,30.6088,30.6267,30.5908,30.6088,139067.0
2023-09-08 14:25:00,34.11,34.13,34.11,34.13,92843.0,30.6088,30.6267,30.6088,30.6267,92843.0
2023-09-08 14:30:00,34.12,34.14,34.11,34.13,86474.0,30.6177,30.6357,30.6088,30.6267,86474.0
2023-09-08 14:35:00,34.13,34.13,34.1,34.11,105305.0,30.6267,30.6267,30.5998,30.6088,105305.0
2023-09-08 14:40:00,34.12,34.15,34.11,34.14,148105.0,30.6177,30.6447,30.6088,30.6357,148105.0
2023-09-08 14:45:00,34.14,34.14,34.11,34.13,100864.0,30.6357,30.6357,30.6088,30.6267,100864.0
2023-09-08 14:50:00,34.13,34.17,34.12,34.16,108728.0,30.6267,30.6626,30.6177,30.6536,108728.0
2023-09-08 14:55:00,34.15,34.21,34.15,34.19,152091.0,30.6447,30.6985,30.6447,30.6806,152091.0
2023-09-08 15:00:00,34.19,34.21,34.15,34.15,189848.0,30.6806,30.6985,30.6447,30.6447,189848.0
2023-09-08 15:05:00,34.16,34.18,34.13,34.14,145852.0,30.6536,30.6716,30.6267,30.6357,145852.0
2023-09-08 15:10:00,34.14,34.15,34.12,34.14,130062.0,30.6357,30.6447,30.6177,30.6357,130062.0
2023-09-08 15:15:00,34.14,34.16,34.13,34.14,134607.0,30.6357,30.6536,30.6267,30.6357,134607.0
2023-09-08 15:20:00,34.15,34.15,34.1,34.12,251649.0,30.6447,30.6447,30.5998,30.6177,251649.0
2023-09-08 15:25:00,34.12,34.13,34.09,34.12,120526.0,30.6177,30.6267,30.5908,30.6177,120526.0
2023-09-08 15:30:00,34.12,34.14,34.11,34.13,232315.0,30.6177,30.6357,30.6088,30.6267,232315.0
2023-09-08 15:35:00,34.12,34.15,34.11,34.15,176521.0,30.6177,30.6447,30.6088,30.6447,176521.0
2023-09-08 15:40:00,34.15,34.19,34.14,34.18,238622.0,30.6447,30.6806,30.6357,30.6716,238622.0
2023-09-08 15:45:00,34.18,34.22,34.17,34.2,324408.0,30.6716,30.7075,30.6626,30.6895,324408.0
2023-09-08 15:50:00,34.21,34.24,34.17,34.22,481491.0,30.6985,30.7254,30.6626,30.7075,481491.0
2023-09-08 15:55:00,34.22,34.27,34.2,34.25,1354791.0,30.7075,30.7523,30.6895,30.7344,1354791.0
2023-09-11 09:30:00,34.24,34.3,34.07,34.12,850873.0,30.7254,30.7793,30.5729,30.6177,850873.0
2023-09-11 09:35:00,34.11,34.16,34.01,34.07,348262.0,30.6088,30.6536,30.519,30.5729,348262.0
2023-09-11 09:40:00,34.07,34.13,34.05,34.09,252539.0,30.5729,30.6267,30.5549,30.5908,252539.0
2023-09-11 09:45:00,34.1,34.11,33.86,33.87,850887.0,30.5998,30.6088,30.3844,30.3934,850887.0
2023-09-11 09:50:00,33.87,33.87,33.63,33.64,1126161.0,30.3934,30.3934,30.178,30.187,1126161.0
2023-09-11 09:55:00,33.63,33.64,33.54,33.64,738992.0,30.178,30.187,30.0973,30.187,738992.0
2023-09-11 10:00:00,33.64,33.79,33.63,33.75,691388.0,30.187,30.3216,30.178,30.2857,691388.0
2023-09-11 10:05:00,33.75,33.76,33.66,33.73,429393.0,30.2857,30.2947,30.205,30.2678,429393.0
2023-09-11 10:10:00,33.73,33.77,33.66,33.72,337264.0,30.2678,30.3037,30.205,30.2588,337264.0
2023-09-11 10:15:00,33.72,33.77,33.66,33.77,312107.0,30.2588,30.3037,30.205,30.3037,312107.0
2023-09-11 10:20:00,33.77,33.85,33.75,33.85,365102.0,30.3037,30.3755,30.2857,30.3755,365102.0
2023-09-11 10:25:00,33.84,33.89,33.82,33.86,268034.0,30.3665,30.4114,30.3485,30.3844,268034.0
2023-09-11 10:30:00,33.86,33.95,33.85,33.88,349066.0,30.3844,30.4652,30.3755,30.4024,349066.0
2023-09-11 10:35:00,33.88,33.96,33.86,33.87,229438.0,30.4024,30.4742,30.3844,30.3934,229438.0
2023-09-11 10:40:00,33.87,33.89,33.85,33.89,184562.0,30.3934,30.4114,30.3755,30.4114,184562.0
2023-09-11 10:45:00,33.89,33.9,33.82,33.83,232172.0,30.4114,30.4203,30.3485,30.3575,232172.0
2023-09-11 10:50:00,33.83,33.85,33.8,33.8,287343.0,30.3575,30.3755,30.3306,30.3306,287343.0
2023-09-11 10:55:00,33.8,33.81,33.75,33.8,247247.0,30.3306,30.3396,30.2857,30.3306,247247.0
2023-09-11 11:00:00,33.8,33.83,33.73,33.73,339838.0,30.3306,30.3575,30.2678,30.2678,339838.0
2023-09-11 11:05:00,33.73,33.75,33.66,33.67,282266.0,30.2678,30.2857,30.205,30.2139,282266.0
2023-09-11 11:10:00,33.66,33.69,33.65,33.66,212871.0,30.205,30.2319,30.196,30.205,212871.0
2023-09-11 11:15:00,33.67,33.7,33.6,33.69,405311.0,30.2139,30.2409,30.1511,30.2319,405311.0
2023-09-11 11:20:00,33.69,33.7,33.61,33.63,340859.0,30.2319,30.2409,30.1601,30.178,340859.0
2023-09-11 11:25:00,33.64,33.7,33.63,33.7,276558.0,30.187,30.2409,30.178,30.2409,276558.0
2023-09-11 11:30:00,33.7,33.77,33.69,33.76,217284.0,30.2409,30.3037,30.2319,30.2947,217284.0
2023-09-11 11:35:00,33.76,33.79,33.75,33.76,179398.0,30.2947,30.3216,30.2857,30.2947,179398.0
2023-09-11 11:40:00,33.76,33.77,33.72,33.74,163909.0,30.2947,30.3037,30.2588,30.2767,163909.0
2023-09-11 11:45:00,33.74,33.79,33.74,33.78,211942.0,30.2767,30.3216,30.2767,30.3126,211942.0
2023-09-11 11:50:00,33.77,33.78,33.74,33.77,118306.0,30.3037,30.3126,30.2767,30.3037,118306.0
2023-09-11 11:55:00,33.77,33.8,33.75,33.77,208159.0,30.3037,30.3306,30.2857,30.3037,208159.0
2023-09-11 12:00:00,33.77,33.78,33.75,33.77,170952.0,30.3037,30.3126,30.2857,30.3037,170952.0
2023-09-11 12:05:00,33.77,33.8,33.76,33.79,165270.0,30.3037,30.3306,30.2947,30.3216,165270.0
2023-09-11 12:10:00,33.79,33.82,33.78,33.8,72432.0,30.3216,30.3485,30.3126,30.3306,72432.0
2023-09-11 12:15:00,33.8,33.83,33.79,33.81,171144.0,30.3306,30.3575,30.3216,30.3396,171144.0
2023-09-11 12:20:00,33.82,33.82,33.78,33.79,70891.0,30.3485,30.3485,30.3126,30.3216,70891.0
2023-09-11 12:25:00,33.78,33.82,33.78,33.82,156684.0,30.3126,30.3485,30.3126,30.3485,156684.0
2023-09-11 12:30:00,33.82,33.83,33.8,33.8,133828.0,30.3485,30.3575,30.3306,30.3306,133828.0
2023-09-11 12:35:00,33.8,33.83,33.78,33.81,249544.0,30.3306,30.3575,30.3126,30.3396,249544.0
2023-09-11 12:40:00,33.8,33.83,33.78,33.8,200755.0,30.3306,30.3575,30.3126,30.3306,200755.0
2023-09-11 12:45:00,33.8,33.82,33.78,33.79,121570.0,30.3306,30.3485,30.3126,30.3216,121570.0
2023-09-11 12:50:00,33.8,33.83,33.79,33.83,110005.0,30.3306,30.3575,30.3216,30.3575,110005.0
2023-09-11 12:55:00,33.83,33.84,33.81,33.83,103814.0,30.3575,30.3665,30.3396,30.3575,103814.0
2023-09-11 13:00:00,33.83,33.85,33.81,33.83,106962.0,30.3575,30.3755,30.3396,30.3575,106962.0
2023-09-11 13:05:00,33.83,33.84,33.81,33.81,121141.0,30.3575,30.3665,30.3396,30.3396,121141.0
2023-09-11 13:10:00,33.82,33.83,33.8,33.82,236381.0,30.3485,30.3575,30.3306,30.3485,236381.0
2023-09-11 13:15:00,33.82,33.86,33.78,33.86,234059.0,30.3485,30.3844,30.3126,30.3844,234059.0
2023-09-11 13:20:00,33.86,33.9,33.85,33.9,202908.0,30.3844,30.4203,30.3755,30.4203,202908.0
2023-09-11 13:25:00,33.89,33.97,33.89,33.96,226012.0,30.4114,30.4831,30.4114,30.4742,226012.0
2023-09-11 13:30:00,33.95,33.96,33.89,33.92,124833.0,30.4652,30.4742,30.4114,30.4383,124833.0
2023-09-11 13:35:00,33.91,33.94,33.89,33.91,301615.0,30.4293,30.4562,30.4114,30.4293,301615.0
2023-09-11 13:40:00,33.91,33.92,33.84,33.87,181544.0,30.4293,30.4383,30.3665,30.3934,181544.0
2023-09-11 13:45:00,33.88,33.89,33.86,33.86,136397.0,30.4024,30.4114,30.3844,30.3844,136397.0
2023-09-11 13:50:00,33.87,33.88,33.85,33.85,127500.0,30.3934,30.4024,30.3755,30.3755,127500.0
2023-09-11 13:55:00,33.86,33.87,33.82,33.84,156757.0,30.3844,30.3934,30.3485,30.3665,156757.0
2023-09-11 14:00:00,33.84,33.91,33.84,33.89,178249.0,30.3665,30.4293,30.3665,30.4114,178249.0
2023-09-11 14:05:00,33.89,33.91,33.87,33.9,146524.0,30.4114,30.4293,30.3934,30.4203,146524.0
2023-09-11 14:10:00,33.9,33.92,33.88,33.91,167827.0,30.4203,30.4383,30.4024,30.4293,167827.0
2023-09-11 14:15:00,33.92,33.94,33.91,33.93,174553.0,30.4383,30.4562,30.4293,30.4472,174553.0
2023-09-11 14:20:00,33.93,33.93,33.89,33.91,92422.0,30.4472,30.4472,30.4114,30.4293,92422.0
2023-09-11 14:25:00,33.9,33.93,33.89,33.92,167787.0,30.4203,30.4472,30.4114,30.4383,167787.0
2023-09-11 14:30:00,33.93,33.97,33.92,33.96,132991.0,30.4472,30.4831,30.4383,30.4742,132991.0
2023-09-11 14:35:00,33.97,34.0,33.95,34.0,125984.0,30.4831,30.5101,30.4652,30.5101,125984.0
2023-09-11 14:40:00,34.0,34.02,33.97,34.01,186882.0,30.5101,30.528,30.4831,30.519,186882.0
2023-09-11 14:45:00,34.0,34.02,33.98,34.01,152323.0,30.5101,30.528,30.4921,30.519,152323.0
2023-09-11 14:50:00,34.01,34.02,34.0,34.0,135588.0,30.519,30.528,30.5101,30.5101,135588.0
2023-09-11 14:55:00,34.0,34.02,34.0,34.01,181470.0,30.5101,30.528,30.5101,30.519,181470.0
2023-09-11 15:00:00,34.01,34.03,34.0,34.02,210238.0,30.519,30.537,30.5101,30.528,210238.0
2023-09-11 15:05:00,34.01,34.03,33.98,34.02,201382.0,30.519,30.537,30.4921,30.528,201382.0
2023-09-11 15:10:00,34.02,34.04,34.0,34.02,195082.0,30.528,30.546,30.5101,30.528,195082.0
2023-09-11 15:15:00,34.02,34.04,34.01,34.03,143562.0,30.528,30.546,30.519,30.537,143562.0
2023-09-11 15:20:00,34.03,34.04,34.01,34.04,204856.0,30.537,30.546,30.519,30.546,204856.0
2023-09-11 15:25:00,34.04,34.08,34.03,34.04,248163.0,30.546,30.5818,30.537,30.546,248163.0
2023-09-11 15:30:00,34.04,34.04,33.91,33.94,311968.0,30.546,30.546,30.4293,30.4562,311968.0
2023-09-11 15:35:00,33.94,33.97,33.93,33.97,283826.0,30.4562,30.4831,30.4472,30.4831,283826.0
2023-09-11 15:40:00,33.96,33.99,33.96,33.99,207370.0,30.4742,30.5011,30.4742,30.5011,207370.0
2023-09-11 15:45:00,33.98,34.0,33.96,34.0,369687.0,30.4921,30.5101,30.4742,30.5101,369687.0
2023-09-11 15:50:00,34.0,34.0,33.95,33.97,570476.0,30.5101,30.5101,30.4652,30.4831,570476.0
2023-09-11 15:55:00,33.97,33.98,33.92,33.95,1226856.0,30.4831,30.4921,30.4383,30.4652,1226856.0
2023-09-12 09:30:00,33.97,34.02,33.95,34.0,441883.0,30.4831,30.528,30.4652,30.5101,441883.0
2023-09-12 09:35:00,34.0,34.04,33.96,33.97,173012.0,30.5101,30.546,30.4742,30.4831,173012.0
2023-09-12 09:40:00,33.98,33.98,33.83,33.85,231877.0,30.4921,30.4921,30.3575,30.3755,231877.0
2023-09-12 09:45:00,33.86,33.91,33.85,33.88,173966.0,30.3844,30.4293,30.3755,30.4024,173966.0
2023-09-12 09:50:00,33.87,33.88,33.83,33.83,84639.0,30.3934,30.4024,30.3575,30.3575,84639.0
2023-09-12 09:55:00,33.84,33.86,33.82,33.84,127746.0,30.3665,30.3844,30.3485,30.3665,127746.0
2023-09-12 10:00:00,33.84,33.88,33.83,33.84,198412.0,30.3665,30.4024,30.3575,30.3665,198412.0
2023-09-12 10:05:00,33.84,33.85,33.81,33.83,127827.0,30.3665,30.3755,30.3396,30.3575,127827.0
2023-09-12 10:10:00,33.82,33.88,33.82,33.86,160984.0,30.3485,30.4024,30.3485,30.3844,160984.0
2023-09-12 10:15:00,33.86,33.86,33.81,33.82,154010.0,30.3844,30.3844,30.3396,30.3485,154010.0
2023-09-12 10:20:00,33.82,33.82,33.75,33.76,165710.0,30.3485,30.3485,30.2857,30.2947,165710.0
2023-09-12 10:25:00,33.77,33.82,33.75,33.81,112210.0,30.3037,30.3485,30.2857,30.3396,112210.0
2023-09-12 10:30:00,33.82,33.83,33.81,33.82,114982.0,30.3485,30.3575,30.3396,30.3485,114982.0
2023-09-12 10:35:00,33.83,33.85,33.81,33.84,87116.0,30.3575,30.3755,30.3396,30.3665,87116.0
2023-09-12 10:40:00,33.84,33.87,33.81,33.85,119269.0,30.3665,30.3934,30.3396,30.3755,119269.0
2023-09-12 10:45:00,33.86,33.88,33.85,33.86,96036.0,30.3844,30.4024,30.3755,30.3844,96036.0
2023-09-12 10:50:00,33.85,33.87,33.82,33.85,102459.0,30.3755,30.3934,30.3485,30.3755,102459.0
2023-09-12 10:55:00,33.85,33.89,33.84,33.84,129627.0,30.3755,30.4114,30.3665,30.3665,129627.0
2023-09-12 11:00:00,33.84,33.91,33.84,33.91,158119.0,30.3665,30.4293,30.3665,30.4293,158119.0
2023-09-12 11:05:00,33.91,33.95,33.9,33.94,166699.0,30.4293,30.4652,30.4203,30.4562,166699.0
2023-09-12 11:10:00,33.94,33.96,33.91,33.95,101678.0,30.4562,30.4742,30.4293,30.4652,101678.0
2023-09-12 11:15:00,33.95,33.98,33.94,33.98,148227.0,30.4652,30.4921,30.4562,30.4921,148227.0
2023-09-12 11:20:00,33.98,34.0,33.96,33.98,153952.0,30.4921,30.5101,30.4742,30.4921,153952.0
2023-09-12 11:25:00,33.99,33.99,33.95,33.96,140714.0,30.5011,30.5011,30.4652,30.4742,140714.0
2023-09-12 11:30:00,33.95,33.96,33.89,33.89,224051.0,30.4652,30.4742,30.4114,30.4114,224051.0
2023-09-12 11:35:00,33.9,33.92,33.88,33.91,153113.0,30.4203,30.4383,30.4024,30.4293,153113.0
2023-09-12 11:40:00,33.91,33.93,33.91,33.91,80005.0,30.4293,30.4472,30.4293,30.4293,80005.0
2023-09-12 11:45:00,33.91,33.94,33.89,33.9,121166.0,30.4293,30.4562,30.4114,30.4203,121166.0
2023-09-12 11:50:00,33.9,34.0,33.88,33.99,252364.0,30.4203,30.5101,30.4024,30.5011,252364.0
2023-09-12 11:55:00,33.98,34.01,33.96,33.96,200002.0,30.4921,30.519,30.4742,30.4742,200002.0
2023-09-12 12:00:00,33.97,34.0,33.95,34.0,118443.0,30.4831,30.5101,30.4652,30.5101,118443.0
2023-09-12 12:05:00,34.0,34.02,33.99,34.02,107100.0,30.5101,30.528,30.5011,30.528,107100.0
2023-09-12 12:10:00,34.02,34.06,34.0,34.05,139152.0,30.528,30.5639,30.5101,30.5549,139152.0
2023-09-12 12:15:00,34.05,34.08,34.03,34.05,152531.0,30.5549,30.5818,30.537,30.5549,152531.0
2023-09-12 12:20:00,34.05,34.06,34.03,34.05,83258.0,30.5549,30.5639,30.537,30.5549,83258.0
2023-09-12 12:25:00,34.06,34.07,34.04,34.05,93522.0,30.5639,30.5729,30.546,30.5549,93522.0
2023-09-12 12:30:00,34.05,34.07,34.05,34.06,100629.0,30.5549,30.5729,30.5549,30.5639,100629.0
2023-09-12 12:35:00,34.07,34.07,34.04,34.05,108825.0,30.5729,30.5729,30.546,30.5549,108825.0
2023-09-12 12:40:00,34.05,34.06,34.03,34.05,127071.0,30.5549,30.5639,30.537,30.5549,127071.0
2023-09-12 12:45:00,34.05,34.06,34.03,34.05,105290.0,30.5549,30.5639,30.537,30.5549,105290.0
2023-09-12 12:50:00,34.05,34.05,34.03,34.05,92538.0,30.5549,30.5549,30.537,30.5549,92538.0
2023-09-12 12:55:00,34.05,34.05,34.01,34.04,110016.0,30.5549,30.5549,30.519,30.546,110016.0
2023-09-12 13:00:00,34.04,34.1,34.03,34.09,102616.0,30.546,30.5998,30.537,30.5908,102616.0
2023-09-12 13:05:00,34.09,34.1,34.08,34.09,124394.0,30.5908,30.5998,30.5818,30.5908,124394.0
2023-09-12 13:10:00,34.09,34.1,34.06,34.07,108082.0,30.5908,30.5998,30.5639,30.5729,108082.0
2023-09-12 13:15:00,34.06,34.1,34.06,34.09,82604.0,30.5639,30.5998,30.5639,30.5908,82604.0
2023-09-12 13:20:00,34.09,34.13,34.08,34.12,170628.0,30.5908,30.6267,30.5818,30.6177,170628.0
2023-09-12 13:25:00,34.12,34.12,34.09,34.11,83829.0,30.6177,30.6177,30.5908,30.6088,83829.0
2023-09-12 13:30:00,34.11,34.14,34.1,34.13,105441.0,30.6088,30.6357,30.5998,30.6267,105441.0
2023-09-12 13:35:00,34.14,34.16,34.12,34.16,106547.0,30.6357,30.6536,30.6177,30.6536,106547.0
2023-09-12 13:40:00,34.16,34.17,34.13,34.16,112417.0,30.6536,30.6626,30.6267,30.6536,112417.0
2023-09-12 13:45:00,34.16,34.16,34.13,34.15,127458.0,30.6536,30.6536,30.6267,30.6447,127458.0
2023-09-12 13:50:00,34.15,34.15,34.1,34.12,91235.0,30.6447,30.6447,30.5998,30.6177,91235.0
2023-09-12 13:55:00,34.12,34.14,34.11,34.11,86959.0,30.6177,30.6357,30.6088,30.6088,86959.0
2023-09-12 14:00:00,34.12,34.12,34.09,34.09,75294.0,30.6177,30.6177,30.5908,30.5908,75294.0
2023-09-12 14:05:00,34.09,34.13,34.08,34.11,145327.0,30.5908,30.6267,30.5818,30.6088,145327.0
2023-09-12 14:10:00,34.11,34.14,34.09,34.14,114955.0,30.6088,30.6357,30.5908,30.6357,114955.0
2023-09-12 14:15:00,34.14,34.15,34.11,34.14,135940.0,30.6357,30.6447,30.6088,30.6357,135940.0
2023-09-12 14:20:00,34.14,34.15,34.13,34.15,92719.0,30.6357,30.6447,30.6267,30.6447,92719.0
2023-09-12 14:25:00,34.15,34.15,34.13,34.13,109262.0,30.6447,30.6447,30.6267,30.6267,109262.0
2023-09-12 14:30:00,34.14,34.15,34.12,34.14,95280.0,30.6357,30.6447,30.6177,30.6357,95280.0
2023-09-12 14:35:00,34.14,34.15,34.12,34.13,115800.0,30.6357,30.6447,30.6177,30.6267,115800.0
2023-09-12 14:40:00,34.14,34.15,34.12,34.15,93085.0,30.6357,30.6447,30.6177,30.6447,93085.0
2023-09-12 14:45:00,34.15,34.17,34.14,34.16,91011.0,30.6447,30.6626,30.6357,30.6536,91011.0
2023-09-12 14:50:00,34.16,34.17,34.14,34.16,140870.0,30.6536,30.6626,30.6357,30.6536,140870.0
2023-09-12 14:55:00,34.16,34.19,34.15,34.16,182995.0,30.6536,30.6806,30.6447,30.6536,182995.0
2023-09-12 15:00:00,34.16,34.17,34.14,34.15,196868.0,30.6536,30.6626,30.6357,30.6447,196868.0
2023-09-12 15:05:00,34.15,34.15,34.12,34.15,146329.0,30.6447,30.6447,30.6177,30.6447,146329.0
2023-09-12 15:10:00,34.15,34.18,34.14,34.18,227418.0,30.6447,30.6716,30.6357,30.6716,227418.0
2023-09-12 15:15:00,34.17,34.19,34.16,34.18,145041.0,30.6626,30.6806,30.6536,30.6716,145041.0
2023-09-12 15:20:00,34.17,34.18,34.13,34.15,129836.0,30.6626,30.6716,30.6267,30.6447,129836.0
2023-09-12 15:25:00,34.15,34.2,34.14,34.19,270129.0,30.6447,30.6895,30.6357,30.6806,270129.0
2023-09-12 15:30:00,34.19,34.2,34.17,34.19,201376.0,30.6806,30.6895,30.6626,30.6806,201376.0
2023-09-12 15:35:00,34.2,34.21,34.16,34.17,280453.0,30.6895,30.6985,30.6536,30.6626,280453.0
2023-09-12 15:40:00,34.17,34.18,34.14,34.17,268530.0,30.6626,30.6716,30.6357,30.6626,268530.0
2023-09-12 15:45:00,34.16,34.19,34.16,34.19,293226.0,30.6536,30.6806,30.6536,30.6806,293226.0
2023-09-12 15:50:00,34.18,34.2,34.16,34.18,533980.0,30.6716,30.6895,30.6536,30.6716,533980.0
2023-09-12 15:55:00,34.18,34.2,34.13,34.15,1030785.0,30.6716,30.6895,30.6267,30.6447,1030785.0
2023-09-13 09:30:00,34.21,34.59,34.21,34.55,900312.0,30.6985,31.0395,30.6985,31.0036,900312.0
2023-09-13 09:35:00,34.55,34.55,34.35,34.37,394095.0,31.0036,31.0036,30.8241,30.8421,394095.0
2023-09-13 09:40:00,34.37,34.42,34.32,34.36,282890.0,30.8421,30.8869,30.7972,30.8331,282890.0
2023-09-13 09:45:00,34.35,34.5,34.33,34.45,298130.0,30.8241,30.9587,30.8062,30.9139,298130.0
2023-09-13 09:50:00,34.45,34.59,34.44,34.57,461108.0,30.9139,31.0395,30.9049,31.0216,461108.0
2023-09-13 09:55:00,34.56,34.57,34.5,34.55,277001.0,31.0126,31.0216,30.9587,31.0036,277001.0
2023-09-13 10:00:00,34.55,34.58,34.51,34.55,271795.0,31.0036,31.0305,30.9677,31.0036,271795.0
2023-09-13 10:05:00,34.54,34.57,34.51,34.52,314735.0,30.9946,31.0216,30.9677,30.9767,314735.0
2023-09-13 10:10:00,34.52,34.57,34.5,34.54,214680.0,30.9767,31.0216,30.9587,30.9946,214680.0
2023-09-13 10:15:00,34.54,34.58,34.54,34.56,239061.0,30.9946,31.0305,30.9946,31.0126,239061.0
2023-09-13 10:20:00,34.56,34.62,34.54,34.58,266615.0,31.0126,31.0664,30.9946,31.0305,266615.0
2023-09-13 10:25:00,34.58,34.58,34.51,34.53,177187.0,31.0305,31.0305,30.9677,30.9857,177187.0
2023-09-13 10:30:00,34.53,34.55,34.51,34.55,193630.0,30.9857,31.0036,30.9677,31.0036,193630.0
2023-09-13 10:35:00,34.55,34.55,34.49,34.52,194882.0,31.0036,31.0036,30.9498,30.9767,194882.0
2023-09-13 10:40:00,34.52,34.55,34.47,34.48,184100.0,30.9767,31.0036,30.9318,30.9408,184100.0
2023-09-13 10:45:00,34.49,34.5,34.44,34.47,196817.0,30.9498,30.9587,30.9049,30.9318,196817.0
2023-09-13 10:50:00,34.46,34.48,34.45,34.48,124817.0,30.9228,30.9408,30.9139,30.9408,124817.0
2023-09-13 10:55:00,34.48,34.48,34.41,34.42,105468.0,30.9408,30.9408,30.878,30.8869,105468.0
2023-09-13 11:00:00,34.43,34.43,34.39,34.42,147670.0,30.8959,30.8959,30.86,30.8869,147670.0
2023-09-13 11:05:00,34.42,34.43,34.36,34.37,152720.0,30.8869,30.8959,30.8331,30.8421,152720.0
2023-09-13 11:10:00,34.38,34.4,34.37,34.38,191344.0,30.8511,30.869,30.8421,30.8511,191344.0
2023-09-13 11:15:00,34.38,34.41,34.37,34.38,229044.0,30.8511,30.878,30.8421,30.8511,229044.0
2023-09-13 11:20:00,34.38,34.38,34.34,34.36,244278.0,30.8511,30.8511,30.8152,30.8331,244278.0
2023-09-13 11:25:00,34.36,34.37,34.31,34.34,292642.0,30.8331,30.8421,30.7882,30.8152,292642.0
2023-09-13 11:30:00,34.34,34.38,34.32,34.37,286957.0,30.8152,30.8511,30.7972,30.8421,286957.0
2023-09-13 11:35:00,34.36,34.37,34.32,34.33,257950.0,30.8331,30.8421,30.7972,30.8062,257950.0
2023-09-13 11:40:00,34.33,34.36,34.31,34.33,178096.0,30.8062,30.8331,30.7882,30.8062,178096.0
2023-09-13 11:45:00,34.32,34.33,34.29,34.3,151409.0,30.7972,30.8062,30.7703,30.7793,151409.0
2023-09-13 11:50:00,34.3,34.32,34.29,34.31,163225.0,30.7793,30.7972,30.7703,30.7882,163225.0
2023-09-13 11:55:00,34.32,34.33,34.29,34.33,168893.0,30.7972,30.8062,30.7703,30.8062,168893.0
2023-09-13 12:00:00,34.33,34.33,34.29,34.3,132411.0,30.8062,30.8062,30.7703,30.7793,132411.0
2023-09-13 12:05:00,34.3,34.33,34.27,34.27,186970.0,30.7793,30.8062,30.7523,30.7523,186970.0
2023-09-13 12:10:00,34.27,34.29,34.27,34.27,68619.0,30.7523,30.7703,30.7523,30.7523,68619.0
2023-09-13 12:15:00,34.27,34.28,34.24,34.25,261102.0,30.7523,30.7613,30.7254,30.7344,261102.0
2023-09-13 12:20:00,34.25,34.26,34.21,34.22,147264.0,30.7344,30.7434,30.6985,30.7075,147264.0
2023-09-13 12:25:00,34.23,34.23,34.18,34.19,152520.0,30.7165,30.7165,30.6716,30.6806,152520.0
2023-09-13 12:30:00,34.18,34.23,34.17,34.22,320567.0,30.6716,30.7165,30.6626,30.7075,320567.0
2023-09-13 12:35:00,34.23,34.23,34.13,34.15,230273.0,30.7165,30.7165,30.6267,30.6447,230273.0
2023-09-13 12:40:00,34.15,34.15,34.12,34.13,101653.0,30.6447,30.6447,30.6177,30.6267,101653.0
2023-09-13 12:45:00,34.13,34.14,34.09,34.09,331444.0,30.6267,30.6357,30.5908,30.5908,331444.0
2023-09-13 12:50:00,34.09,34.11,34.07,34.07,227869.0,30.5908,30.6088,30.5729,30.5729,227869.0
2023-09-13 12:55:00,34.08,34.08,34.04,34.07,257693.0,30.5818,30.5818,30.546,30.5729,257693.0
2023-09-13 13:00:00,34.08,34.1,34.06,34.09,213742.0,30.5818,30.5998,30.5639,30.5908,213742.0
2023-09-13 13:05:00,34.09,34.11,34.05,34.07,155835.0,30.5908,30.6088,30.5549,30.5729,155835.0
2023-09-13 13:10:00,34.06,34.09,34.05,34.07,138831.0,30.5639,30.5908,30.5549,30.5729,138831.0
2023-09-13 13:15:00,34.07,34.1,34.07,34.1,136143.0,30.5729,30.5998,30.5729,30.5998,136143.0
2023-09-13 13:20:00,34.09,34.1,34.07,34.08,201981.0,30.5908,30.5998,30.5729,30.5818,201981.0
2023-09-13 13:25:00,34.08,34.12,34.05,34.11,162133.0,30.5818,30.6177,30.5549,30.6088,162133.0
2023-09-13 13:30:00,34.12,34.16,34.1,34.16,173775.0,30.6177,30.6536,30.5998,30.6536,173775.0
2023-09-13 13:35:00,34.15,34.17,34.09,34.09,145251.0,30.6447,30.6626,30.5908,30.5908,145251.0
2023-09-13 13:40:00,34.09,34.11,34.08,34.09,154431.0,30.5908,30.6088,30.5818,30.5908,154431.0
2023-09-13 13:45:00,34.09,34.11,34.08,34.1,113327.0,30.5908,30.6088,30.5818,30.5998,113327.0
2023-09-13 13:50:00,34.1,34.11,34.09,34.09,88834.0,30.5998,30.6088,30.5908,30.5908,88834.0
2023-09-13 13:55:00,34.09,34.12,34.07,34.12,199375.0,30.5908,30.6177,30.5729,30.6177,199375.0
2023-09-13 14:00:00,34.11,34.13,34.09,34.09,109583.0,30.6088,30.6267,30.5908,30.5908,109583.0
2023-09-13 14:05:00,34.09,34.13,34.09,34.11,185615.0,30.5908,30.6267,30.5908,30.6088,185615.0
2023-09-13 14:10:00,34.11,34.14,34.09,34.13,170139.0,30.6088,30.6357,30.5908,30.6267,170139.0
2023-09-13 14:15:00,34.13,34.13,34.09,34.1,176558.0,30.6267,30.6267,30.5908,30.5998,176558.0
2023-09-13 14:20:00,34.1,34.11,34.07,34.1,177707.0,30.5998,30.6088,30.5729,30.5998,177707.0
2023-09-13 14:25:00,34.11,34.12,34.08,34.09,131058.0,30.6088,30.6177,30.5818,30.5908,131058.0
2023-09-13 14:30:00,34.09,34.12,34.07,34.11,174331.0,30.5908,30.6177,30.5729,30.6088,174331.0
2023-09-13 14:35:00,34.11,34.11,34.09,34.1,142235.0,30.6088,30.6088,30.5908,30.5998,142235.0
2023-09-13 14:40:00,34.11,34.11,34.07,34.07,81927.0,30.6088,30.6088,30.5729,30.5729,81927.0
2023-09-13 14:45:00,34.07,34.08,34.06,34.08,238247.0,30.5729,30.5818,30.5639,30.5818,238247.0
2023-09-13 14:50:00,34.08,34.08,34.03,34.03,321737.0,30.5818,30.5818,30.537,30.537,321737.0
2023-09-13 14:55:00,34.03,34.05,34.01,34.02,276510.0,30.537,30.5549,30.519,30.528,276510.0
2023-09-13 15:00:00,34.02,34.03,34.0,34.01,185038.0,30.528,30.537,30.5101,30.519,185038.0
2023-09-13 15:05:00,34.0,34.03,34.0,34.02,166939.0,30.5101,30.537,30.5101,30.528,166939.0
2023-09-13 15:10:00,34.01,34.05,34.01,34.04,199137.0,30.519,30.5549,30.519,30.546,199137.0
2023-09-13 15:15:00,34.04,34.06,34.02,34.05,213393.0,30.546,30.5639,30.528,30.5549,213393.0
2023-09-13 15:20:00,34.05,34.05,34.02,34.02,175666.0,30.5549,30.5549,30.528,30.528,175666.0
2023-09-13 15:25:00,34.02,34.03,34.01,34.01,141026.0,30.528,30.537,30.519,30.519,141026.0
2023-09-13 15:30:00,34.01,34.05,34.0,34.04,427355.0,30.519,30.5549,30.5101,30.546,427355.0
2023-09-13 15:35:00,34.04,34.04,34.03,34.04,170612.0,30.546,30.546,30.537,30.546,170612.0
2023-09-13 15:40:00,34.04,34.07,34.03,34.05,225039.0,30.546,30.5729,30.537,30.5549,225039.0
2023-09-13 15:45:00,34.05,34.08,34.05,34.08,281435.0,30.5549,30.5818,30.5549,30.5818,281435.0
2023-09-13 15:50:00,34.08,34.08,34.05,34.07,503079.0,30.5818,30.5818,30.5549,30.5729,503079.0
2023-09-13 15:55:00,34.07,34.09,34.04,34.08,1262578.0,30.5729,30.5908,30.546,30.5818,1262578.0
2023-09-14 09:30:00,34.24,34.38,34.21,34.3,658399.0,30.7254,30.8511,30.6985,30.7793,658399.0
2023-09-14 09:35:00,34.3,34.32,34.22,34.24,312609.0,30.7793,30.7972,30.7075,30.7254,312609.0
2023-09-14 09:40:00,34.25,34.26,34.17,34.22,244265.0,30.7344,30.7434,30.6626,30.7075,244265.0
2023-09-14 09:45:00,34.21,34.29,34.21,34.26,312334.0,30.6985,30.7703,30.6985,30.7434,312334.0
2023-09-14 09:50:00,34.26,34.27,34.2,34.26,204414.0,30.7434,30.7523,30.6895,30.7434,204414.0
2023-09-14 09:55:00,34.26,34.32,34.25,34.3,257109.0,30.7434,30.7972,30.7344,30.7793,257109.0
2023-09-14 10:00:00,34.3,34.34,34.27,34.27,253955.0,30.7793,30.8152,30.7523,30.7523,253955.0
2023-09-14 10:05:00,34.28,34.3,34.25,34.27,153428.0,30.7613,30.7793,30.7344,30.7523,153428.0
2023-09-14 10:10:00,34.28,34.29,34.23,34.24,225703.0,30.7613,30.7703,30.7165,30.7254,225703.0
2023-09-14 10:15:00,34.23,34.26,34.22,34.23,145768.0,30.7165,30.7434,30.7075,30.7165,145768.0
2023-09-14 10:20:00,34.22,34.23,34.17,34.2,647891.0,30.7075,30.7165,30.6626,30.6895,647891.0
2023-09-14 10:25:00,34.2,34.21,34.16,34.17,131695.0,30.6895,30.6985,30.6536,30.6626,131695.0
2023-09-14 10:30:00,34.16,34.17,34.14,34.17,113442.0,30.6536,30.6626,30.6357,30.6626,113442.0
2023-09-14 10:35:00,34.17,34.18,34.13,34.18,163548.0,30.6626,30.6716,30.6267,30.6716,163548.0
2023-09-14 10:40:00,34.18,34.19,34.11,34.13,157416.0,30.6716,30.6806,30.6088,30.6267,157416.0
2023-09-14 10:45:00,34.12,34.13,34.08,34.1,175242.0,30.6177,30.6267,30.5818,30.5998,175242.0
2023-09-14 10:50:00,34.09,34.11,34.01,34.02,264666.0,30.5908,30.6088,30.519,30.528,264666.0
2023-09-14 10:55:00,34.02,34.03,33.98,33.99,218564.0,30.528,30.537,30.4921,30.5011,218564.0
2023-09-14 11:00:00,33.98,34.03,33.98,34.02,314293.0,30.4921,30.537,30.4921,30.528,314293.0
2023-09-14 11:05:00,34.02,34.06,33.99,34.01,210427.0,30.528,30.5639,30.5011,30.519,210427.0
2023-09-14 11:10:00,34.02,34.07,34.0,34.05,277872.0,30.528,30.5729,30.5101,30.5549,277872.0
2023-09-14 11:15:00,34.05,34.08,34.04,34.06,185287.0,30.5549,30.5818,30.546,30.5639,185287.0
2023-09-14 11:20:00,34.07,34.08,34.03,34.06,144927.0,30.5729,30.5818,30.537,30.5639,144927.0
2023-09-14 11:25:00,34.05,34.07,34.04,34.06,112686.0,30.5549,30.5729,30.546,30.5639,112686.0
2023-09-14 11:30:00,34.05,34.08,34.05,34.08,191656.0,30.5549,30.5818,30.5549,30.5818,191656.0
2023-09-14 11:35:00,34.08,34.13,34.07,34.12,189456.0,30.5818,30.6267,30.5729,30.6177,189456.0
2023-09-14 11:40:00,34.12,34.14,34.1,34.11,316186.0,30.6177,30.6357,30.5998,30.6088,316186.0
2023-09-14 11:45:00,34.12,34.15,34.11,34.11,124817.0,30.6177,30.6447,30.6088,30.6088,124817.0
2023-09-14 11:50:00,34.12,34.12,34.08,34.1,130750.0,30.6177,30.6177,30.5818,30.5998,130750.0
2023-09-14 11:55:00,34.09,34.13,34.08,34.1,134397.0,30.5908,30.6267,30.5818,30.5998,134397.0
2023-09-14 12:00:00,34.09,34.1,34.06,34.06,86806.0,30.5908,30.5998,30.5639,30.5639,86806.0
2023-09-14 12:05:00,34.07,34.09,34.06,34.09,70898.0,30.5729,30.5908,30.5639,30.5908,70898.0
2023-09-14 12:10:00,34.08,34.12,34.07,34.12,100189.0,30.5818,30.6177,30.5729,30.6177,100189.0
2023-09-14 12:15:00,34.12,34.13,34.11,34.12,157925.0,30.6177,30.6267,30.6088,30.6177,157925.0
2023-09-14 12:20:00,34.12,34.14,34.1,34.13,148579.0,30.6177,30.6357,30.5998,30.6267,148579.0
2023-09-14 12:25:00,34.13,34.15,34.12,34.14,102849.0,30.6267,30.6447,30.6177,30.6357,102849.0
2023-09-14 12:30:00,34.13,34.16,34.12,34.15,192851.0,30.6267,30.6536,30.6177,30.6447,192851.0
2023-09-14 12:35:00,34.15,34.15,34.11,34.14,294014.0,30.6447,30.6447,30.6088,30.6357,294014.0
2023-09-14 12:40:00,34.14,34.16,34.12,34.15,157216.0,30.6357,30.6536,30.6177,30.6447,157216.0
2023-09-14 12:45:00,34.15,34.15,34.11,34.12,105749.0,30.6447,30.6447,30.6088,30.6177,105749.0
2023-09-14 12:50:00,34.12,34.15,34.11,34.15,108880.0,30.6177,30.6447,30.6088,30.6447,108880.0
2023-09-14 12:55:00,34.15,34.17,34.13,34.15,120392.0,30.6447,30.6626,30.6267,30.6447,120392.0
2023-09-14 13:00:00,34.15,34.15,34.13,34.14,66028.0,30.6447,30.6447,30.6267,30.6357,66028.0
2023-09-14 13:05:00,34.14,34.15,34.13,34.14,71411.0,30.6357,30.6447,30.6267,30.6357,71411.0
2023-09-14 13:10:00,34.14,34.17,34.13,34.16,66511.0,30.6357,30.6626,30.6267,30.6536,66511.0
2023-09-14 13:15:00,34.16,34.18,34.15,34.18,78497.0,30.6536,30.6716,30.6447,30.6716,78497.0
2023-09-14 13:20:00,34.18,34.18,34.15,34.15,73867.0,30.6716,30.6716,30.6447,30.6447,73867.0
2023-09-14 13:25:00,34.15,34.17,34.14,34.17,97206.0,30.6447,30.6626,30.6357,30.6626,97206.0
2023-09-14 13:30:00,34.17,34.18,34.07,34.1,350400.0,30.6626,30.6716,30.5729,30.5998,350400.0
2023-09-14 13:35:00,34.1,34.16,34.09,34.14,243725.0,30.5998,30.6536,30.5908,30.6357,243725.0
2023-09-14 13:40:00,34.14,34.17,34.12,34.15,144084.0,30.6357,30.6626,30.6177,30.6447,144084.0
2023-09-14 13:45:00,34.15,34.16,34.13,34.15,113621.0,30.6447,30.6536,30.6267,30.6447,113621.0
2023-09-14 13:50:00,34.15,34.19,34.14,34.19,223026.0,30.6447,30.6806,30.6357,30.6806,223026.0
2023-09-14 13:55:00,34.18,34.2,34.17,34.19,127207.0,30.6716,30.6895,30.6626,30.6806,127207.0
2023-09-14 14:00:00,34.2,34.27,34.19,34.23,378176.0,30.6895,30.7523,30.6806,30.7165,378176.0
2023-09-14 14:05:00,34.23,34.25,34.23,34.23,171874.0,30.7165,30.7344,30.7165,30.7165,171874.0
2023-09-14 14:10:00,34.23,34.26,34.23,34.24,185176.0,30.7165,30.7434,30.7165,30.7254,185176.0
2023-09-14 14:15:00,34.23,34.26,34.22,34.24,183444.0,30.7165,30.7434,30.7075,30.7254,183444.0
2023-09-14 14:20:00,34.25,34.25,34.21,34.23,148500.0,30.7344,30.7344,30.6985,30.7165,148500.0
2023-09-14 14:25:00,34.23,34.26,34.2,34.22,152054.0,30.7165,30.7434,30.6895,30.7075,152054.0
2023-09-14 14:30:00,34.23,34.25,34.22,34.22,161239.0,30.7165,30.7344,30.7075,30.7075,161239.0
2023-09-14 14:35:00,34.23,34.24,34.22,34.23,111372.0,30.7165,30.7254,30.7075,30.7165,111372.0
2023-09-14 14:40:00,34.22,34.26,34.22,34.25,112114.0,30.7075,30.7434,30.7075,30.7344,112114.0
2023-09-14 14:45:00,34.25,34.26,34.22,34.23,191257.0,30.7344,30.7434,30.7075,30.7165,191257.0
2023-09-14 14:50:00,34.23,34.24,34.2,34.23,163977.0,30.7165,30.7254,30.6895,30.7165,163977.0
2023-09-14 14:55:00,34.23,34.23,34.17,34.17,190700.0,30.7165,30.7165,30.6626,30.6626,190700.0
2023-09-14 15:00:00,34.17,34.2,34.14,34.2,348226.0,30.6626,30.6895,30.6357,30.6895,348226.0
2023-09-14 15:05:00,34.2,34.21,34.16,34.17,124685.0,30.6895,30.6985,30.6536,30.6626,124685.0
2023-09-14 15:10:00,34.16,34.17,34.13,34.16,211940.0,30.6536,30.6626,30.6267,30.6536,211940.0
2023-09-14 15:15:00,34.15,34.18,34.12,34.14,254115.0,30.6447,30.6716,30.6177,30.6357,254115.0
2023-09-14 15:20:00,34.14,34.17,34.14,34.16,120760.0,30.6357,30.6626,30.6357,30.6536,120760.0
2023-09-14 15:25:00,34.16,34.18,34.16,34.16,149934.0,30.6536,30.6716,30.6536,30.6536,149934.0
2023-09-14 15:30:00,34.16,34.17,34.13,34.15,223594.0,30.6536,30.6626,30.6267,30.6447,223594.0
2023-09-14 15:35:00,34.16,34.2,34.15,34.2,175557.0,30.6536,30.6895,30.6447,30.6895,175557.0
2023-09-14 15:40:00,34.2,34.22,34.18,34.2,246309.0,30.6895,30.7075,30.6716,30.6895,246309.0
2023-09-14 15:45:00,34.2,34.26,34.2,34.25,387600.0,30.6895,30.7434,30.6895,30.7344,387600.0
2023-09-14 15:50:00,34.25,34.28,34.19,34.2,560742.0,30.7344,30.7613,30.6806,30.6895,560742.0
2023-09-14 15:55:00,34.19,34.2,34.14,34.16,1199242.0,30.6806,30.6895,30.6357,30.6536,1199242.0
2023-09-15 09:30:00,34.06,34.27,34.06,34.27,3987631.0,30.5639,30.7523,30.5639,30.7523,3987631.0
2023-09-15 09:35:00,34.27,34.32,34.24,34.28,286132.0,30.7523,30.7972,30.7254,30.7613,286132.0
2023-09-15 09:40:00,34.27,34.42,34.26,34.3,298832.0,30.7523,30.8869,30.7434,30.7793,298832.0
2023-09-15 09:45:00,34.31,34.36,34.3,34.33,249638.0,30.7882,30.8331,30.7793,30.8062,249638.0
2023-09-15 09:50:00,34.33,34.36,34.31,34.32,193938.0,30.8062,30.8331,30.7882,30.7972,193938.0
2023-09-15 09:55:00,34.32,34.32,34.27,34.29,265349.0,30.7972,30.7972,30.7523,30.7703,265349.0
2023-09-15 10:00:00,34.29,34.41,34.29,34.37,259966.0,30.7703,30.878,30.7703,30.8421,259966.0
2023-09-15 10:05:00,34.37,34.37,34.27,34.27,124858.0,30.8421,30.8421,30.7523,30.7523,124858.0
2023-09-15 10:10:00,34.27,34.28,34.21,34.23,185138.0,30.7523,30.7613,30.6985,30.7165,185138.0
2023-09-15 10:15:00,34.23,34.24,34.18,34.2,176740.0,30.7165,30.7254,30.6716,30.6895,176740.0
2023-09-15 10:20:00,34.2,34.24,34.18,34.2,201848.0,30.6895,30.7254,30.6716,30.6895,201848.0
2023-09-15 10:25:00,34.2,34.22,34.15,34.16,112524.0,30.6895,30.7075,30.6447,30.6536,112524.0
2023-09-15 10:30:00,34.16,34.17,34.15,34.16,141729.0,30.6536,30.6626,30.6447,30.6536,141729.0
2023-09-15 10:35:00,34.16,34.23,34.16,34.2,106771.0,30.6536,30.7165,30.6536,30.6895,106771.0
2023-09-15 10:40:00,34.19,34.19,34.11,34.12,206517.0,30.6806,30.6806,30.6088,30.6177,206517.0
2023-09-15 10:45:00,34.12,34.13,34.08,34.09,195409.0,30.6177,30.6267,30.5818,30.5908,195409.0
2023-09-15 10:50:00,34.09,34.15,34.07,34.14,150038.0,30.5908,30.6447,30.5729,30.6357,150038.0
2023-09-15 10:55:00,34.15,34.16,34.12,34.15,121880.0,30.6447,30.6536,30.6177,30.6447,121880.0
2023-09-15 11:00:00,34.15,34.17,34.13,34.14,115137.0,30.6447,30.6626,30.6267,30.6357,115137.0
2023-09-15 11:05:00,34.14,34.16,34.13,34.13,80093.0,30.6357,30.6536,30.6267,30.6267,80093.0
2023-09-15 11:10:00,34.14,34.14,34.1,34.12,119677.0,30.6357,30.6357,30.5998,30.6177,119677.0
2023-09-15 11:15:00,34.11,34.13,34.1,34.12,118356.0,30.6088,30.6267,30.5998,30.6177,118356.0
2023-09-15 11:20:00,34.12,34.13,34.09,34.09,106369.0,30.6177,30.6267,30.5908,30.5908,106369.0
2023-09-15 11:25:00,34.09,34.14,34.08,34.14,194942.0,30.5908,30.6357,30.5818,30.6357,194942.0
2023-09-15 11:30:00,34.14,34.14,34.11,34.13,177013.0,30.6357,30.6357,30.6088,30.6267,177013.0
2023-09-15 11:35:00,34.12,34.13,34.1,34.13,86538.0,30.6177,30.6267,30.5998,30.6267,86538.0
2023-09-15 11:40:00,34.13,34.13,34.11,34.12,76190.0,30.6267,30.6267,30.6088,30.6177,76190.0
2023-09-15 11:45:00,34.13,34.14,34.12,34.13,224499.0,30.6267,30.6357,30.6177,30.6267,224499.0
2023-09-15 11:50:00,34.13,34.14,34.12,34.12,168222.0,30.6267,30.6357,30.6177,30.6177,168222.0
2023-09-15 11:55:00,34.13,34.14,34.12,34.13,132183.0,30.6267,30.6357,30.6177,30.6267,132183.0
2023-09-15 12:00:00,34.13,34.14,34.1,34.13,114496.0,30.6267,30.6357,30.5998,30.6267,114496.0
2023-09-15 12:05:00,34.13,34.13,34.11,34.13,95991.0,30.6267,30.6267,30.6088,30.6267,95991.0
2023-09-15 12:10:00,34.13,34.13,34.12,34.13,100734.0,30.6267,30.6267,30.6177,30.6267,100734.0
2023-09-15 12:15:00,34.13,34.16,34.12,34.15,181470.0,30.6267,30.6536,30.6177,30.6447,181470.0
2023-09-15 12:20:00,34.15,34.23,34.14,34.23,345510.0,30.6447,30.7165,30.6357,30.7165,345510.0
2023-09-15 12:25:00,34.23,34.24,34.21,34.23,162998.0,30.7165,30.7254,30.6985,30.7165,162998.0
2023-09-15 12:30:00,34.23,34.23,34.18,34.19,122010.0,30.7165,30.7165,30.6716,30.6806,122010.0
2023-09-15 12:35:00,34.19,34.2,34.15,34.16,111687.0,30.6806,30.6895,30.6447,30.6536,111687.0
2023-09-15 12:40:00,34.16,34.19,34.15,34.16,118435.0,30.6536,30.6806,30.6447,30.6536,118435.0
2023-09-15 12:45:00,34.16,34.16,34.13,34.15,119348.0,30.6536,30.6536,30.6267,30.6447,119348.0
2023-09-15 12:50:00,34.15,34.16,34.11,34.12,139809.0,30.6447,30.6536,30.6088,30.6177,139809.0
2023-09-15 12:55:00,34.12,34.13,34.11,34.12,111112.0,30.6177,30.6267,30.6088,30.6177,111112.0
2023-09-15 13:00:00,34.12,34.12,34.05,34.07,151741.0,30.6177,30.6177,30.5549,30.5729,151741.0
2023-09-15 13:05:00,34.07,34.07,34.02,34.02,194000.0,30.5729,30.5729,30.528,30.528,194000.0
2023-09-15 13:10:00,34.02,34.03,34.0,34.02,177863.0,30.528,30.537,30.5101,30.528,177863.0
2023-09-15 13:15:00,34.02,34.03,33.97,33.98,312212.0,30.528,30.537,30.4831,30.4921,312212.0
2023-09-15 13:20:00,33.99,34.0,33.94,33.95,210143.0,30.5011,30.5101,30.4562,30.4652,210143.0
2023-09-15 13:25:00,33.95,33.96,33.93,33.96,306679.0,30.4652,30.4742,30.4472,30.4742,306679.0
2023-09-15 13:30:00,33.95,33.97,33.91,33.93,186235.0,30.4652,30.4831,30.4293,30.4472,186235.0
2023-09-15 13:35:00,33.93,33.94,33.91,33.94,146639.0,30.4472,30.4562,30.4293,30.4562,146639.0
2023-09-15 13:40:00,33.94,33.96,33.92,33.95,171440.0,30.4562,30.4742,30.4383,30.4652,171440.0
2023-09-15 13:45:00,33.95,33.97,33.93,33.95,219357.0,30.4652,30.4831,30.4472,30.4652,219357.0
2023-09-15 13:50:00,33.95,33.99,33.95,33.99,140566.0,30.4652,30.5011,30.4652,30.5011,140566.0
2023-09-15 13:55:00,33.98,34.01,33.97,33.98,200262.0,30.4921,30.519,30.4831,30.4921,200262.0
2023-09-15 14:00:00,33.98,34.0,33.96,33.99,142393.0,30.4921,30.5101,30.4742,30.5011,142393.0
2023-09-15 14:05:00,33.98,34.0,33.97,33.98,143569.0,30.4921,30.5101,30.4831,30.4921,143569.0
2023-09-15 14:10:00,33.98,34.0,33.95,33.95,113671.0,30.4921,30.5101,30.4652,30.4652,113671.0
2023-09-15 14:15:00,33.95,33.99,33.95,33.98,79503.0,30.4652,30.5011,30.4652,30.4921,79503.0
2023-09-15 14:20:00,33.98,34.01,33.98,33.98,139002.0,30.4921,30.519,30.4921,30.4921,139002.0
2023-09-15 14:25:00,33.98,33.99,33.95,33.95,111591.0,30.4921,30.5011,30.4652,30.4652,111591.0
2023-09-15 14:30:00,33.95,33.97,33.95,33.95,133392.0,30.4652,30.4831,30.4652,30.4652,133392.0
2023-09-15 14:35:00,33.95,33.96,33.92,33.93,168735.0,30.4652,30.4742,30.4383,30.4472,168735.0
2023-09-15 14:40:00,33.94,33.95,33.92,33.94,164253.0,30.4562,30.4652,30.4383,30.4562,164253.0
2023-09-15 14:45:00,33.94,33.94,33.9,33.94,191662.0,30.4562,30.4562,30.4203,30.4562,191662.0
2023-09-15 14:50:00,33.94,33.95,33.93,33.94,144500.0,30.4562,30.4652,30.4472,30.4562,144500.0
2023-09-15 14:55:00,33.94,33.99,33.94,33.95,239596.0,30.4562,30.5011,30.4562,30.4652,239596.0
2023-09-15 15:00:00,33.95,33.96,33.91,33.91,165280.0,30.4652,30.4742,30.4293,30.4293,165280.0
2023-09-15 15:05:00,33.91,33.93,33.9,33.92,176242.0,30.4293,30.4472,30.4203,30.4383,176242.0
2023-09-15 15:10:00,33.91,33.92,33.86,33.87,300951.0,30.4293,30.4383,30.3844,30.3934,300951.0
2023-09-15 15:15:00,33.87,33.9,33.85,33.86,215498.0,30.3934,30.4203,30.3755,30.3844,215498.0
2023-09-15 15:20:00,33.87,33.87,33.82,33.85,259521.0,30.3934,30.3934,30.3485,30.3755,259521.0
2023-09-15 15:25:00,33.85,33.89,33.82,33.86,223508.0,30.3755,30.4114,30.3485,30.3844,223508.0
2023-09-15 15:30:00,33.87,33.89,33.86,33.87,217673.0,30.3934,30.4114,30.3844,30.3934,217673.0
2023-09-15 15:35:00,33.87,33.87,33.81,33.82,311357.0,30.3934,30.3934,30.3396,30.3485,311357.0
2023-09-15 15:40:00,33.81,33.94,33.81,33.94,531923.0,30.3396,30.4562,30.3396,30.4562,531923.0
2023-09-15 15:45:00,33.94,33.96,33.92,33.94,592136.0,30.4562,30.4742,30.4383,30.4562,592136.0
2023-09-15 15:50:00,33.94,33.99,33.92,33.98,787047.0,30.4562,30.5011,30.4383,30.4921,787047.0
2023-09-15 15:55:00,33.97,34.06,33.93,34.04,2799620.0,30.4831,30.5639,30.4472,30.546,2799620.0
2023-09-18 09:30:00,34.12,34.12,33.92,33.94,694033.0,30.6177,30.6177,30.4383,30.4562,694033.0
2023-09-18 09:35:00,33.95,33.95,33.75,33.82,354221.0,30.4652,30.4652,30.2857,30.3485,354221.0
2023-09-18 09:40:00,33.81,33.83,33.66,33.66,336615.0,30.3396,30.3575,30.205,30.205,336615.0
2023-09-18 09:45:00,33.66,33.69,33.55,33.55,455951.0,30.205,30.2319,30.1063,30.1063,455951.0
2023-09-18 09:50:00,33.56,33.59,33.52,33.55,455699.0,30.1152,30.1421,30.0793,30.1063,455699.0
2023-09-18 09:55:00,33.55,33.61,33.48,33.61,499884.0,30.1063,30.1601,30.0434,30.1601,499884.0
2023-09-18 10:00:00,33.6,33.65,33.6,33.61,201291.0,30.1511,30.196,30.1511,30.1601,201291.0
2023-09-18 10:05:00,33.61,33.62,33.56,33.58,186016.0,30.1601,30.1691,30.1152,30.1332,186016.0
2023-09-18 10:10:00,33.57,33.59,33.55,33.56,171561.0,30.1242,30.1421,30.1063,30.1152,171561.0
2023-09-18 10:15:00,33.56,33.56,33.52,33.52,164893.0,30.1152,30.1152,30.0793,30.0793,164893.0
2023-09-18 10:20:00,33.52,33.54,33.44,33.52,589033.0,30.0793,30.0973,30.0075,30.0793,589033.0
2023-09-18 10:25:00,33.52,33.58,33.51,33.57,215711.0,30.0793,30.1332,30.0704,30.1242,215711.0
2023-09-18 10:30:00,33.58,33.58,33.51,33.54,198632.0,30.1332,30.1332,30.0704,30.0973,198632.0
2023-09-18 10:35:00,33.54,33.58,33.51,33.58,237607.0,30.0973,30.1332,30.0704,30.1332,237607.0
2023-09-18 10:40:00,33.58,33.62,33.57,33.61,239172.0,30.1332,30.1691,30.1242,30.1601,239172.0
2023-09-18 10:45:00,33.61,33.63,33.59,33.6,121216.0,30.1601,30.178,30.1421,30.1511,121216.0
2023-09-18 10:50:00,33.6,33.61,33.59,33.59,79163.0,30.1511,30.1601,30.1421,30.1421,79163.0
2023-09-18 10:55:00,33.6,33.6,33.55,33.56,139563.0,30.1511,30.1511,30.1063,30.1152,139563.0
2023-09-18 11:00:00,33.55,33.56,33.51,33.52,264536.0,30.1063,30.1152,30.0704,30.0793,264536.0
2023-09-18 11:05:00,33.52,33.54,33.51,33.52,170504.0,30.0793,30.0973,30.0704,30.0793,170504.0
2023-09-18 11:10:00,33.53,33.57,33.52,33.56,148158.0,30.0883,30.1242,30.0793,30.1152,148158.0
2023-09-18 11:15:00,33.55,33.61,33.55,33.61,135336.0,30.1063,30.1601,30.1063,30.1601,135336.0
2023-09-18 11:20:00,33.61,33.67,33.61,33.65,179592.0,30.1601,30.2139,30.1601,30.196,179592.0
2023-09-18 11:25:00,33.65,33.69,33.64,33.68,176067.0,30.196,30.2319,30.187,30.2229,176067.0
2023-09-18 11:30:00,33.68,33.71,33.68,33.69,176101.0,30.2229,30.2498,30.2229,30.2319,176101.0
2023-09-18 11:35:00,33.68,33.69,33.63,33.68,208039.0,30.2229,30.2319,30.178,30.2229,208039.0
2023-09-18 11:40:00,33.66,33.75,33.66,33.73,167848.0,30.205,30.2857,30.205,30.2678,167848.0
2023-09-18 11:45:00,33.73,33.73,33.69,33.7,109732.0,30.2678,30.2678,30.2319,30.2409,109732.0
2023-09-18 11:50:00,33.71,33.73,33.68,33.71,142508.0,30.2498,30.2678,30.2229,30.2498,142508.0
2023-09-18 11:55:00,33.71,33.73,33.69,33.73,105901.0,30.2498,30.2678,30.2319,30.2678,105901.0
2023-09-18 12:00:00,33.73,33.74,33.71,33.72,162627.0,30.2678,30.2767,30.2498,30.2588,162627.0
2023-09-18 12:05:00,33.73,33.73,33.7,33.7,124578.0,30.2678,30.2678,30.2409,30.2409,124578.0
2023-09-18 12:10:00,33.7,33.73,33.69,33.72,138500.0,30.2409,30.2678,30.2319,30.2588,138500.0
2023-09-18 12:15:00,33.73,33.74,33.7,33.7,94325.0,30.2678,30.2767,30.2409,30.2409,94325.0
2023-09-18 12:20:00,33.7,33.71,33.67,33.67,117200.0,30.2409,30.2498,30.2139,30.2139,117200.0
2023-09-18 12:25:00,33.67,33.68,33.65,33.66,88284.0,30.2139,30.2229,30.196,30.205,88284.0
2023-09-18 12:30:00,33.66,33.72,33.66,33.72,122769.0,30.205,30.2588,30.205,30.2588,122769.0
2023-09-18 12:35:00,33.72,33.72,33.66,33.67,128258.0,30.2588,30.2588,30.205,30.2139,128258.0
2023-09-18 12:40:00,33.68,33.69,33.65,33.68,169967.0,30.2229,30.2319,30.196,30.2229,169967.0
2023-09-18 12:45:00,33.68,33.68,33.63,33.65,93552.0,30.2229,30.2229,30.178,30.196,93552.0
2023-09-18 12:50:00,33.65,33.65,33.61,33.64,172468.0,30.196,30.196,30.1601,30.187,172468.0
2023-09-18 12:55:00,33.64,33.65,33.63,33.64,99681.0,30.187,30.196,30.178,30.187,99681.0
2023-09-18 13:00:00,33.65,33.66,33.62,33.65,122299.0,30.196,30.205,30.1691,30.196,122299.0
2023-09-18 13:05:00,33.66,33.67,33.63,33.64,117242.0,30.205,30.2139,30.178,30.187,117242.0
2023-09-18 13:10:00,33.64,33.66,33.63,33.64,135728.0,30.187,30.205,30.178,30.187,135728.0
2023-09-18 13:15:00,33.63,33.65,33.62,33.64,134392.0,30.178,30.196,30.1691,30.187,134392.0
2023-09-18 13:20:00,33.64,33.65,33.63,33.64,81870.0,30.187,30.196,30.178,30.187,81870.0
2023-09-18 13:25:00,33.64,33.65,33.63,33.64,68514.0,30.187,30.196,30.178,30.187,68514.0
2023-09-18 13:30:00,33.64,33.64,33.61,33.62,63640.0,30.187,30.187,30.1601,30.1691,63640.0
2023-09-18 13:35:00,33.62,33.66,33.59,33.65,154450.0,30.1691,30.205,30.1421,30.196,154450.0
2023-09-18 13:40:00,33.64,33.66,33.63,33.66,122670.0,30.187,30.205,30.178,30.205,122670.0
2023-09-18 13:45:00,33.66,33.68,33.64,33.68,125314.0,30.205,30.2229,30.187,30.2229,125314.0
2023-09-18 13:50:00,33.68,33.72,33.66,33.72,336227.0,30.2229,30.2588,30.205,30.2588,336227.0
2023-09-18 13:55:00,33.72,33.74,33.71,33.73,109001.0,30.2588,30.2767,30.2498,30.2678,109001.0
2023-09-18 14:00:00,33.73,33.74,33.71,33.72,146066.0,30.2678,30.2767,30.2498,30.2588,146066.0
2023-09-18 14:05:00,33.72,33.72,33.69,33.69,113045.0,30.2588,30.2588,30.2319,30.2319,113045.0
2023-09-18 14:10:00,33.7,33.71,33.68,33.68,160801.0,30.2409,30.2498,30.2229,30.2229,160801.0
2023-09-18 14:15:00,33.69,33.69,33.61,33.63,174648.0,30.2319,30.2319,30.1601,30.178,174648.0
2023-09-18 14:20:00,33.63,33.64,33.57,33.58,168125.0,30.178,30.187,30.1242,30.1332,168125.0
2023-09-18 14:25:00,33.58,33.58,33.53,33.55,159450.0,30.1332,30.1332,30.0883,30.1063,159450.0
2023-09-18 14:30:00,33.56,33.59,33.54,33.55,301860.0,30.1152,30.1421,30.0973,30.1063,301860.0
2023-09-18 14:35:00,33.56,33.63,33.55,33.62,185087.0,30.1152,30.178,30.1063,30.1691,185087.0
2023-09-18 14:40:00,33.62,33.62,33.59,33.61,211111.0,30.1691,30.1691,30.1421,30.1601,211111.0
2023-09-18 14:45:00,33.6,33.62,33.6,33.61,93936.0,30.1511,30.1691,30.1511,30.1601,93936.0
2023-09-18 14:50:00,33.61,33.63,33.59,33.62,154759.0,30.1601,30.178,30.1421,30.1691,154759.0
2023-09-18 14:55:00,33.62,33.65,33.61,33.65,76341.0,30.1691,30.196,30.1601,30.196,76341.0
2023-09-18 15:00:00,33.65,33.67,33.64,33.66,161513.0,30.196,30.2139,30.187,30.205,161513.0
2023-09-18 15:05:00,33.65,33.66,33.6,33.62,547968.0,30.196,30.205,30.1511,30.1691,547968.0
2023-09-18 15:10:00,33.62,33.63,33.6,33.62,362467.0,30.1691,30.178,30.1511,30.1691,362467.0
2023-09-18 15:15:00,33.62,33.63,33.55,33.59,278412.0,30.1691,30.178,30.1063,30.1421,278412.0
2023-09-18 15:20:00,33.59,33.61,33.56,33.59,591875.0,30.1421,30.1601,30.1152,30.1421,591875.0
2023-09-18 15:25:00,33.59,33.65,33.58,33.65,232026.0,30.1421,30.196,30.1332,30.196,232026.0
2023-09-18 15:30:00,33.65,33.65,33.59,33.59,217203.0,30.196,30.196,30.1421,30.1421,217203.0
2023-09-18 15:35:00,33.59,33.61,33.57,33.59,175940.0,30.1421,30.1601,30.1242,30.1421,175940.0
2023-09-18 15:40:00,33.59,33.61,33.55,33.58,282254.0,30.1421,30.1601,30.1063,30.1332,282254.0
2023-09-18 15:45:00,33.58,33.62,33.56,33.61,522522.0,30.1332,30.1691,30.1152,30.1601,522522.0
2023-09-18 15:50:00,33.6,33.64,33.58,33.58,615893.0,30.1511,30.187,30.1332,30.1332,615893.0
2023-09-18 15:55:00,33.59,33.65,33.58,33.64,1314724.0,30.1421,30.196,30.1332,30.187,1314724.0
2023-09-19 09:30:00,33.55,33.83,33.55,33.77,707820.0,30.1063,30.3575,30.1063,30.3037,707820.0
2023-09-19 09:35:00,33.77,33.93,33.77,33.91,371175.0,30.3037,30.4472,30.3037,30.4293,371175.0
2023-09-19 09:40:00,33.91,33.91,33.74,33.77,582156.0,30.4293,30.4293,30.2767,30.3037,582156.0
2023-09-19 09:45:00,33.77,33.97,33.76,33.86,374719.0,30.3037,30.4831,30.2947,30.3844,374719.0
2023-09-19 09:50:00,33.87,33.91,33.84,33.87,185701.0,30.3934,30.4293,30.3665,30.3934,185701.0
2023-09-19 09:55:00,33.88,33.89,33.82,33.84,378741.0,30.4024,30.4114,30.3485,30.3665,378741.0
2023-09-19 10:00:00,33.84,33.86,33.65,33.65,833931.0,30.3665,30.3844,30.196,30.196,833931.0
2023-09-19 10:05:00,33.66,33.7,33.62,33.7,233346.0,30.205,30.2409,30.1691,30.2409,233346.0
2023-09-19 10:10:00,33.69,33.76,33.67,33.76,158492.0,30.2319,30.2947,30.2139,30.2947,158492.0
2023-09-19 10:15:00,33.76,33.77,33.67,33.67,219667.0,30.2947,30.3037,30.2139,30.2139,219667.0
2023-09-19 10:20:00,33.67,33.72,33.67,33.7,114503.0,30.2139,30.2588,30.2139,30.2409,114503.0
2023-09-19 10:25:00,33.7,33.73,33.68,33.72,180110.0,30.2409,30.2678,30.2229,30.2588,180110.0
2023-09-19 10:30:00,33.72,33.74,33.67,33.72,489439.0,30.2588,30.2767,30.2139,30.2588,489439.0
2023-09-19 10:35:00,33.72,33.72,33.66,33.66,142970.0,30.2588,30.2588,30.205,30.205,142970.0
2023-09-19 10:40:00,33.67,33.68,33.65,33.65,127790.0,30.2139,30.2229,30.196,30.196,127790.0
2023-09-19 10:45:00,33.65,33.67,33.61,33.63,191464.0,30.196,30.2139,30.1601,30.178,191464.0
2023-09-19 10:50:00,33.62,33.63,33.57,33.58,109187.0,30.1691,30.178,30.1242,30.1332,109187.0
2023-09-19 10:55:00,33.58,33.61,33.57,33.6,147945.0,30.1332,30.1601,30.1242,30.1511,147945.0
2023-09-19 11:00:00,33.61,33.62,33.58,33.58,123902.0,30.1601,30.1691,30.1332,30.1332,123902.0
2023-09-19 11:05:00,33.58,33.59,33.54,33.56,174774.0,30.1332,30.1421,30.0973,30.1152,174774.0
2023-09-19 11:10:00,33.57,33.57,33.55,33.57,82917.0,30.1242,30.1242,30.1063,30.1242,82917.0
2023-09-19 11:15:00,33.57,33.57,33.52,33.52,153841.0,30.1242,30.1242,30.0793,30.0793,153841.0
2023-09-19 11:20:00,33.52,33.56,33.51,33.54,137301.0,30.0793,30.1152,30.0704,30.0973,137301.0
2023-09-19 11:25:00,33.54,33.61,33.53,33.59,179075.0,30.0973,30.1601,30.0883,30.1421,179075.0
2023-09-19 11:30:00,33.59,33.6,33.58,33.59,102679.0,30.1421,30.1511,30.1332,30.1421,102679.0
2023-09-19 11:35:00,33.58,33.58,33.55,33.58,170480.0,30.1332,30.1332,30.1063,30.1332,170480.0
2023-09-19 11:40:00,33.58,33.6,33.57,33.59,150104.0,30.1332,30.1511,30.1242,30.1421,150104.0
2023-09-19 11:45:00,33.59,33.67,33.57,33.67,134852.0,30.1421,30.2139,30.1242,30.2139,134852.0
2023-09-19 11:50:00,33.66,33.71,33.65,33.7,262428.0,30.205,30.2498,30.196,30.2409,262428.0
2023-09-19 11:55:00,33.69,33.75,33.69,33.72,249710.0,30.2319,30.2857,30.2319,30.2588,249710.0
2023-09-19 12:00:00,33.72,33.76,33.71,33.76,298301.0,30.2588,30.2947,30.2498,30.2947,298301.0
2023-09-19 12:05:00,33.76,33.78,33.73,33.74,270139.0,30.2947,30.3126,30.2678,30.2767,270139.0
2023-09-19 12:10:00,33.73,33.82,33.73,33.8,208753.0,30.2678,30.3485,30.2678,30.3306,208753.0
2023-09-19 12:15:00,33.81,33.82,33.75,33.75,146818.0,30.3396,30.3485,30.2857,30.2857,146818.0
2023-09-19 12:20:00,33.76,33.78,33.73,33.77,153761.0,30.2947,30.3126,30.2678,30.3037,153761.0
2023-09-19 12:25:00,33.77,33.8,33.76,33.79,87667.0,30.3037,30.3306,30.2947,30.3216,87667.0
2023-09-19 12:30:00,33.79,33.8,33.76,33.77,237999.0,30.3216,30.3306,30.2947,30.3037,237999.0
2023-09-19 12:35:00,33.77,33.78,33.75,33.77,138922.0,30.3037,30.3126,30.2857,30.3037,138922.0
2023-09-19 12:40:00,33.77,33.8,33.75,33.79,180368.0,30.3037,30.3306,30.2857,30.3216,180368.0
2023-09-19 12:45:00,33.79,33.83,33.77,33.83,139590.0,30.3216,30.3575,30.3037,30.3575,139590.0
2023-09-19 12:50:00,33.83,33.86,33.8,33.83,195364.0,30.3575,30.3844,30.3306,30.3575,195364.0
2023-09-19 12:55:00,33.82,33.86,33.82,33.86,212969.0,30.3485,30.3844,30.3485,30.3844,212969.0
2023-09-19 13:00:00,33.86,33.9,33.83,33.86,222127.0,30.3844,30.4203,30.3575,30.3844,222127.0
2023-09-19 13:05:00,33.87,33.89,33.85,33.89,65403.0,30.3934,30.4114,30.3755,30.4114,65403.0
2023-09-19 13:10:00,33.88,33.89,33.81,33.87,221846.0,30.4024,30.4114,30.3396,30.3934,221846.0
2023-09-19 13:15:00,33.87,33.87,33.8,33.82,245612.0,30.3934,30.3934,30.3306,30.3485,245612.0
2023-09-19 13:20:00,33.81,33.86,33.8,33.84,90402.0,30.3396,30.3844,30.3306,30.3665,90402.0
2023-09-19 13:25:00,33.85,33.85,33.82,33.83,70773.0,30.3755,30.3755,30.3485,30.3575,70773.0
2023-09-19 13:30:00,33.83,33.86,33.81,33.86,63361.0,30.3575,30.3844,30.3396,30.3844,63361.0
2023-09-19 13:35:00,33.86,33.89,33.84,33.87,184934.0,30.3844,30.4114,30.3665,30.3934,184934.0
2023-09-19 13:40:00,33.86,33.89,33.86,33.88,100547.0,30.3844,30.4114,30.3844,30.4024,100547.0
2023-09-19 13:45:00,33.88,33.9,33.87,33.89,204610.0,30.4024,30.4203,30.3934,30.4114,204610.0
2023-09-19 13:50:00,33.89,33.92,33.88,33.92,134121.0,30.4114,30.4383,30.4024,30.4383,134121.0
2023-09-19 13:55:00,33.91,33.94,33.91,33.91,183889.0,30.4293,30.4562,30.4293,30.4293,183889.0
2023-09-19 14:00:00,33.92,33.95,33.91,33.95,109908.0,30.4383,30.4652,30.4293,30.4652,109908.0
2023-09-19 14:05:00,33.95,33.98,33.94,33.98,146826.0,30.4652,30.4921,30.4562,30.4921,146826.0
2023-09-19 14:10:00,33.97,34.0,33.95,33.96,158988.0,30.4831,30.5101,30.4652,30.4742,158988.0
2023-09-19 14:15:00,33.96,33.99,33.96,33.97,122879.0,30.4742,30.5011,30.4742,30.4831,122879.0
2023-09-19 14:20:00,33.97,33.99,33.96,33.96,95788.0,30.4831,30.5011,30.4742,30.4742,95788.0
2023-09-19 14:25:00,33.97,33.97,33.95,33.96,102464.0,30.4831,30.4831,30.4652,30.4742,102464.0
2023-09-19 14:30:00,33.95,33.99,33.94,33.95,268975.0,30.4652,30.5011,30.4562,30.4652,268975.0
2023-09-19 14:35:00,33.96,34.01,33.94,34.0,235207.0,30.4742,30.519,30.4562,30.5101,235207.0
2023-09-19 14:40:00,34.0,34.01,33.97,33.98,102974.0,30.5101,30.519,30.4831,30.4921,102974.0
2023-09-19 14:45:00,33.99,34.0,33.96,33.97,158889.0,30.5011,30.5101,30.4742,30.4831,158889.0
2023-09-19 14:50:00,33.97,33.97,33.93,33.95,217525.0,30.4831,30.4831,30.4472,30.4652,217525.0
2023-09-19 14:55:00,33.95,33.97,33.94,33.95,131886.0,30.4652,30.4831,30.4562,30.4652,131886.0
2023-09-19 15:00:00,33.95,33.98,33.95,33.97,118298.0,30.4652,30.4921,30.4652,30.4831,118298.0
2023-09-19 15:05:00,33.97,33.98,33.96,33.97,149546.0,30.4831,30.4921,30.4742,30.4831,149546.0
2023-09-19 15:10:00,33.97,33.98,33.93,33.95,147271.0,30.4831,30.4921,30.4472,30.4652,147271.0
2023-09-19 15:15:00,33.95,33.96,33.93,33.95,138851.0,30.4652,30.4742,30.4472,30.4652,138851.0
2023-09-19 15:20:00,33.95,33.96,33.93,33.94,153764.0,30.4652,30.4742,30.4472,30.4562,153764.0
2023-09-19 15:25:00,33.94,33.96,33.93,33.95,126624.0,30.4562,30.4742,30.4472,30.4652,126624.0
2023-09-19 15:30:00,33.95,33.98,33.94,33.95,304099.0,30.4652,30.4921,30.4562,30.4652,304099.0
2023-09-19 15:35:00,33.95,33.98,33.94,33.97,251494.0,30.4652,30.4921,30.4562,30.4831,251494.0
2023-09-19 15:40:00,33.97,33.98,33.94,33.95,229362.0,30.4831,30.4921,30.4562,30.4652,229362.0
2023-09-19 15:45:00,33.96,34.0,33.95,33.98,307259.0,30.4742,30.5101,30.4652,30.4921,307259.0
2023-09-19 15:50:00,33.97,33.98,33.87,33.89,645554.0,30.4831,30.4921,30.3934,30.4114,645554.0
2023-09-19 15:55:00,33.88,34.0,33.87,33.98,1718450.0,30.4024,30.5101,30.3934,30.4921,1718450.0
2023-09-20 09:30:00,34.08,34.09,33.86,33.9,542033.0,30.5818,30.5908,30.3844,30.4203,542033.0
2023-09-20 09:35:00,33.9,33.96,33.86,33.91,107539.0,30.4203,30.4742,30.3844,30.4293,107539.0
2023-09-20 09:40:00,33.92,33.94,33.88,33.94,105735.0,30.4383,30.4562,30.4024,30.4562,105735.0
2023-09-20 09:45:00,33.94,33.95,33.85,33.89,141951.0,30.4562,30.4652,30.3755,30.4114,141951.0
2023-09-20 09:50:00,33.88,33.89,33.85,33.85,110016.0,30.4024,30.4114,30.3755,30.3755,110016.0
2023-09-20 09:55:00,33.85,33.88,33.81,33.86,231177.0,30.3755,30.4024,30.3396,30.3844,231177.0
2023-09-20 10:00:00,33.86,33.95,33.83,33.95,318504.0,30.3844,30.4652,30.3575,30.4652,318504.0
2023-09-20 10:05:00,33.95,33.98,33.94,33.95,198026.0,30.4652,30.4921,30.4562,30.4652,198026.0
2023-09-20 10:10:00,33.95,33.98,33.94,33.98,269454.0,30.4652,30.4921,30.4562,30.4921,269454.0
2023-09-20 10:15:00,33.97,34.01,33.96,34.0,220492.0,30.4831,30.519,30.4742,30.5101,220492.0
2023-09-20 10:20:00,34.0,34.02,33.96,33.96,363747.0,30.5101,30.528,30.4742,30.4742,363747.0
2023-09-20 10:25:00,33.96,34.0,33.96,34.0,94674.0,30.4742,30.5101,30.4742,30.5101,94674.0
2023-09-20 10:30:00,34.0,34.07,33.99,34.02,168936.0,30.5101,30.5729,30.5011,30.528,168936.0
2023-09-20 10:35:00,34.03,34.04,33.97,33.98,212500.0,30.537,30.546,30.4831,30.4921,212500.0
2023-09-20 10:40:00,33.97,33.97,33.92,33.95,148829.0,30.4831,30.4831,30.4383,30.4652,148829.0
2023-09-20 10:45:00,33.95,33.97,33.94,33.94,88256.0,30.4652,30.4831,30.4562,30.4562,88256.0
2023-09-20 10:50:00,33.95,33.95,33.9,33.91,201014.0,30.4652,30.4652,30.4203,30.4293,201014.0
2023-09-20 10:55:00,33.91,33.93,33.89,33.91,137297.0,30.4293,30.4472,30.4114,30.4293,137297.0
2023-09-20 11:00:00,33.91,33.95,33.9,33.9,101926.0,30.4293,30.4652,30.4203,30.4203,101926.0
2023-09-20 11:05:00,33.9,33.93,33.89,33.91,113718.0,30.4203,30.4472,30.4114,30.4293,113718.0
2023-09-20 11:10:00,33.91,33.94,33.9,33.9,116405.0,30.4293,30.4562,30.4203,30.4203,116405.0
2023-09-20 11:15:00,33.91,33.91,33.87,33.87,85547.0,30.4293,30.4293,30.3934,30.3934,85547.0
2023-09-20 11:20:00,33.88,33.89,33.82,33.83,126973.0,30.4024,30.4114,30.3485,30.3575,126973.0
2023-09-20 11:25:00,33.82,33.83,33.76,33.76,185903.0,30.3485,30.3575,30.2947,30.2947,185903.0
2023-09-20 11:30:00,33.76,33.77,33.74,33.76,184460.0,30.2947,30.3037,30.2767,30.2947,184460.0
2023-09-20 11:35:00,33.76,33.77,33.72,33.72,213300.0,30.2947,30.3037,30.2588,30.2588,213300.0
2023-09-20 11:40:00,33.72,33.74,33.7,33.72,155403.0,30.2588,30.2767,30.2409,30.2588,155403.0
2023-09-20 11:45:00,33.72,33.75,33.69,33.74,210687.0,30.2588,30.2857,30.2319,30.2767,210687.0
2023-09-20 11:50:00,33.75,33.75,33.73,33.73,105515.0,30.2857,30.2857,30.2678,30.2678,105515.0
2023-09-20 11:55:00,33.73,33.76,33.73,33.73,146261.0,30.2678,30.2947,30.2678,30.2678,146261.0
2023-09-20 12:00:00,33.73,33.74,33.7,33.7,220692.0,30.2678,30.2767,30.2409,30.2409,220692.0
2023-09-20 12:05:00,33.7,33.73,33.7,33.72,128445.0,30.2409,30.2678,30.2409,30.2588,128445.0
2023-09-20 12:10:00,33.72,33.78,33.71,33.73,112647.0,30.2588,30.3126,30.2498,30.2678,112647.0
2023-09-20 12:15:00,33.73,33.75,33.71,33.71,155001.0,30.2678,30.2857,30.2498,30.2498,155001.0
2023-09-20 12:20:00,33.71,33.72,33.7,33.7,190527.0,30.2498,30.2588,30.2409,30.2409,190527.0
2023-09-20 12:25:00,33.7,33.72,33.68,33.71,231716.0,30.2409,30.2588,30.2229,30.2498,231716.0
2023-09-20 12:30:00,33.71,33.72,33.68,33.7,142080.0,30.2498,30.2588,30.2229,30.2409,142080.0
2023-09-20 12:35:00,33.7,33.71,33.68,33.69,206102.0,30.2409,30.2498,30.2229,30.2319,206102.0
2023-09-20 12:40:00,33.7,33.71,33.65,33.66,338343.0,30.2409,30.2498,30.196,30.205,338343.0
2023-09-20 12:45:00,33.66,33.67,33.62,33.62,257947.0,30.205,30.2139,30.1691,30.1691,257947.0
2023-09-20 12:50:00,33.62,33.64,33.6,33.63,305737.0,30.1691,30.187,30.1511,30.178,305737.0
2023-09-20 12:55:00,33.63,33.67,33.63,33.66,351755.0,30.178,30.2139,30.178,30.205,351755.0
2023-09-20 13:00:00,33.66,33.7,33.65,33.69,246801.0,30.205,30.2409,30.196,30.2319,246801.0
2023-09-20 13:05:00,33.68,33.69,33.63,33.63,288771.0,30.2229,30.2319,30.178,30.178,288771.0
2023-09-20 13:10:00,33.64,33.65,33.61,33.64,187550.0,30.187,30.196,30.1601,30.187,187550.0
2023-09-20 13:15:00,33.64,33.66,33.63,33.66,170528.0,30.187,30.205,30.178,30.205,170528.0
2023-09-20 13:20:00,33.65,33.7,33.65,33.68,155036.0,30.196,30.2409,30.196,30.2229,155036.0
2023-09-20 13:25:00,33.69,33.72,33.67,33.71,192107.0,30.2319,30.2588,30.2139,30.2498,192107.0
2023-09-20 13:30:00,33.72,33.74,33.71,33.73,168334.0,30.2588,30.2767,30.2498,30.2678,168334.0
2023-09-20 13:35:00,33.73,33.73,33.66,33.67,142797.0,30.2678,30.2678,30.205,30.2139,142797.0
2023-09-20 13:40:00,33.67,33.71,33.66,33.69,176532.0,30.2139,30.2498,30.205,30.2319,176532.0
2023-09-20 13:45:00,33.69,33.71,33.65,33.67,254565.0,30.2319,30.2498,30.196,30.2139,254565.0
2023-09-20 13:50:00,33.68,33.72,33.67,33.72,170651.0,30.2229,30.2588,30.2139,30.2588,170651.0
2023-09-20 13:55:00,33.72,33.72,33.69,33.7,185592.0,30.2588,30.2588,30.2319,30.2409,185592.0
2023-09-20 14:00:00,33.69,33.7,33.64,33.66,212288.0,30.2319,30.2409,30.187,30.205,212288.0
2023-09-20 14:05:00,33.66,33.66,33.61,33.63,147259.0,30.205,30.205,30.1601,30.178,147259.0
2023-09-20 14:10:00,33.63,33.67,33.62,33.64,142525.0,30.178,30.2139,30.1691,30.187,142525.0
2023-09-20 14:15:00,33.64,33.66,33.63,33.63,100587.0,30.187,30.205,30.178,30.178,100587.0
2023-09-20 14:20:00,33.63,33.64,33.61,33.63,95262.0,30.178,30.187,30.1601,30.178,95262.0
2023-09-20 14:25:00,33.64,33.64,33.61,33.62,108728.0,30.187,30.187,30.1601,30.1691,108728.0
2023-09-20 14:30:00,33.62,33.65,33.59,33.6,298140.0,30.1691,30.196,30.1421,30.1511,298140.0
2023-09-20 14:35:00,33.61,33.65,33.6,33.63,176694.0,30.1601,30.196,30.1511,30.178,176694.0
2023-09-20 14:40:00,33.63,33.64,33.6,33.62,193628.0,30.178,30.187,30.1511,30.1691,193628.0
2023-09-20 14:45:00,33.63,33.64,33.59,33.59,172656.0,30.178,30.187,30.1421,30.1421,172656.0
2023-09-20 14:50:00,33.6,33.63,33.56,33.62,328946.0,30.1511,30.178,30.1152,30.1691,328946.0
2023-09-20 14:55:00,33.61,33.64,33.6,33.63,314296.0,30.1601,30.187,30.1511,30.178,314296.0
2023-09-20 15:00:00,33.63,33.64,33.61,33.61,129953.0,30.178,30.187,30.1601,30.1601,129953.0
2023-09-20 15:05:00,33.61,33.62,33.59,33.6,171998.0,30.1601,30.1691,30.1421,30.1511,171998.0
2023-09-20 15:10:00,33.59,33.63,33.59,33.6,294430.0,30.1421,30.178,30.1421,30.1511,294430.0
2023-09-20 15:15:00,33.6,33.61,33.59,33.6,138211.0,30.1511,30.1601,30.1421,30.1511,138211.0
2023-09-20 15:20:00,33.61,33.62,33.59,33.6,393670.0,30.1601,30.1691,30.1421,30.1511,393670.0
2023-09-20 15:25:00,33.61,33.64,33.6,33.64,286363.0,30.1601,30.187,30.1511,30.187,286363.0
2023-09-20 15:30:00,33.64,33.64,33.56,33.56,500448.0,30.187,30.187,30.1152,30.1152,500448.0
2023-09-20 15:35:00,33.56,33.65,33.55,33.64,988724.0,30.1152,30.196,30.1063,30.187,988724.0
2023-09-20 15:40:00,33.65,33.69,33.64,33.67,583026.0,30.196,30.2319,30.187,30.2139,583026.0
2023-09-20 15:45:00,33.68,33.72,33.66,33.7,1049492.0,30.2229,30.2588,30.205,30.2409,1049492.0
2023-09-20 15:50:00,33.7,33.73,33.62,33.67,813126.0,30.2409,30.2678,30.1691,30.2139,813126.0
2023-09-20 15:55:00,33.68,33.71,33.61,33.62,1362298.0,30.2229,30.2498,30.1601,30.1691,1362298.0
2023-09-21 09:30:00,33.47,33.52,33.34,33.41,783622.0,30.0345,30.0793,29.9178,29.9806,783622.0
2023-09-21 09:35:00,33.42,33.43,33.32,33.37,380119.0,29.9896,29.9986,29.8999,29.9447,380119.0
2023-09-21 09:40:00,33.37,33.47,33.34,33.45,394413.0,29.9447,30.0345,29.9178,30.0165,394413.0
2023-09-21 09:45:00,33.45,33.52,33.45,33.5,309620.0,30.0165,30.0793,30.0165,30.0614,309620.0
2023-09-21 09:50:00,33.5,33.57,33.49,33.55,308064.0,30.0614,30.1242,30.0524,30.1063,308064.0
2023-09-21 09:55:00,33.55,33.56,33.49,33.51,231364.0,30.1063,30.1152,30.0524,30.0704,231364.0
2023-09-21 10:00:00,33.52,33.59,33.51,33.54,207906.0,30.0793,30.1421,30.0704,30.0973,207906.0
2023-09-21 10:05:00,33.55,33.57,33.5,33.53,206223.0,30.1063,30.1242,30.0614,30.0883,206223.0
2023-09-21 10:10:00,33.53,33.54,33.5,33.52,140876.0,30.0883,30.0973,30.0614,30.0793,140876.0
2023-09-21 10:15:00,33.53,33.59,33.52,33.57,257446.0,30.0883,30.1421,30.0793,30.1242,257446.0
2023-09-21 10:20:00,33.57,33.58,33.47,33.48,155274.0,30.1242,30.1332,30.0345,30.0434,155274.0
2023-09-21 10:25:00,33.48,33.48,33.4,33.41,270711.0,30.0434,30.0434,29.9716,29.9806,270711.0
2023-09-21 10:30:00,33.41,33.42,33.38,33.38,252709.0,29.9806,29.9896,29.9537,29.9537,252709.0
2023-09-21 10:35:00,33.39,33.4,33.35,33.37,256118.0,29.9627,29.9716,29.9268,29.9447,256118.0
2023-09-21 10:40:00,33.37,33.4,33.36,33.38,238781.0,29.9447,29.9716,29.9358,29.9537,238781.0
2023-09-21 10:45:00,33.37,33.38,33.35,33.36,243574.0,29.9447,29.9537,29.9268,29.9358,243574.0
2023-09-21 10:50:00,33.36,33.36,33.3,33.3,321506.0,29.9358,29.9358,29.8819,29.8819,321506.0
2023-09-21 10:55:00,33.3,33.31,33.28,33.29,182210.0,29.8819,29.8909,29.864,29.8729,182210.0
2023-09-21 11:00:00,33.29,33.31,33.26,33.3,234379.0,29.8729,29.8909,29.846,29.8819,234379.0
2023-09-21 11:05:00,33.31,33.32,33.28,33.3,256721.0,29.8909,29.8999,29.864,29.8819,256721.0
2023-09-21 11:10:00,33.3,33.33,33.3,33.33,219828.0,29.8819,29.9088,29.8819,29.9088,219828.0
2023-09-21 11:15:00,33.33,33.34,33.31,33.32,235790.0,29.9088,29.9178,29.8909,29.8999,235790.0
2023-09-21 11:20:00,33.32,33.35,33.31,33.34,183268.0,29.8999,29.9268,29.8909,29.9178,183268.0
2023-09-21 11:25:00,33.34,33.36,33.34,33.36,255962.0,29.9178,29.9358,29.9178,29.9358,255962.0
2023-09-21 11:30:00,33.36,33.38,33.34,33.36,202518.0,29.9358,29.9537,29.9178,29.9358,202518.0
2023-09-21 11:35:00,33.36,33.37,33.31,33.31,243296.0,29.9358,29.9447,29.8909,29.8909,243296.0
2023-09-21 11:40:00,33.32,33.36,33.31,33.33,195041.0,29.8999,29.9358,29.8909,29.9088,195041.0
2023-09-21 11:45:00,33.33,33.4,33.32,33.4,237225.0,29.9088,29.9716,29.8999,29.9716,237225.0
2023-09-21 11:50:00,33.39,33.4,33.35,33.37,318264.0,29.9627,29.9716,29.9268,29.9447,318264.0
2023-09-21 11:55:00,33.37,33.37,33.33,33.34,106309.0,29.9447,29.9447,29.9088,29.9178,106309.0
2023-09-21 12:00:00,33.34,33.36,33.33,33.36,154630.0,29.9178,29.9358,29.9088,29.9358,154630.0
2023-09-21 12:05:00,33.36,33.36,33.33,33.34,168028.0,29.9358,29.9358,29.9088,29.9178,168028.0
2023-09-21 12:10:00,33.34,33.35,33.31,33.32,144659.0,29.9178,29.9268,29.8909,29.8999,144659.0
2023-09-21 12:15:00,33.32,33.32,33.3,33.3,281051.0,29.8999,29.8999,29.8819,29.8819,281051.0
2023-09-21 12:20:00,33.3,33.32,33.27,33.28,267075.0,29.8819,29.8999,29.855,29.864,267075.0
2023-09-21 12:25:00,33.27,33.3,33.27,33.29,130490.0,29.855,29.8819,29.855,29.8729,130490.0
2023-09-21 12:30:00,33.3,33.32,33.28,33.28,127331.0,29.8819,29.8999,29.864,29.864,127331.0
2023-09-21 12:35:00,33.28,33.29,33.22,33.22,229597.0,29.864,29.8729,29.8101,29.8101,229597.0
2023-09-21 12:40:00,33.23,33.23,33.15,33.16,621787.0,29.8191,29.8191,29.7473,29.7563,621787.0
2023-09-21 12:45:00,33.16,33.17,33.15,33.16,146905.0,29.7563,29.7653,29.7473,29.7563,146905.0
2023-09-21 12:50:00,33.16,33.19,33.15,33.18,212873.0,29.7563,29.7832,29.7473,29.7742,212873.0
2023-09-21 12:55:00,33.18,33.18,33.11,33.12,206783.0,29.7742,29.7742,29.7114,29.7204,206783.0
2023-09-21 13:00:00,33.13,33.13,33.07,33.09,342784.0,29.7294,29.7294,29.6755,29.6935,342784.0
2023-09-21 13:05:00,33.09,33.1,33.03,33.04,207954.0,29.6935,29.7024,29.6396,29.6486,207954.0
2023-09-21 13:10:00,33.03,33.07,33.03,33.05,312279.0,29.6396,29.6755,29.6396,29.6576,312279.0
2023-09-21 13:15:00,33.05,33.07,33.04,33.05,286616.0,29.6576,29.6755,29.6486,29.6576,286616.0
2023-09-21 13:20:00,33.06,33.09,33.05,33.08,122206.0,29.6665,29.6935,29.6576,29.6845,122206.0
2023-09-21 13:25:00,33.08,33.08,33.07,33.08,81488.0,29.6845,29.6845,29.6755,29.6845,81488.0
2023-09-21 13:30:00,33.08,33.08,33.04,33.07,318324.0,29.6845,29.6845,29.6486,29.6755,318324.0
2023-09-21 13:35:00,33.06,33.14,33.06,33.08,225277.0,29.6665,29.7383,29.6665,29.6845,225277.0
2023-09-21 13:40:00,33.09,33.13,33.08,33.11,141082.0,29.6935,29.7294,29.6845,29.7114,141082.0
2023-09-21 13:45:00,33.11,33.12,33.1,33.11,76930.0,29.7114,29.7204,29.7024,29.7114,76930.0
2023-09-21 13:50:00,33.1,33.11,33.06,33.06,139132.0,29.7024,29.7114,29.6665,29.6665,139132.0
2023-09-21 13:55:00,33.06,33.07,33.03,33.03,330495.0,29.6665,29.6755,29.6396,29.6396,330495.0
2023-09-21 14:00:00,33.04,33.05,33.02,33.02,196007.0,29.6486,29.6576,29.6307,29.6307,196007.0
2023-09-21 14:05:00,33.02,33.03,33.0,33.03,594709.0,29.6307,29.6396,29.6127,29.6396,594709.0
2023-09-21 14:10:00,33.03,33.04,33.0,33.01,313911.0,29.6396,29.6486,29.6127,29.6217,313911.0
2023-09-21 14:15:00,33.01,33.01,32.98,32.98,243176.0,29.6217,29.6217,29.5948,29.5948,243176.0
2023-09-21 14:20:00,32.98,32.99,32.97,32.98,164487.0,29.5948,29.6037,29.5858,29.5948,164487.0
2023-09-21 14:25:00,32.98,32.99,32.95,32.95,233468.0,29.5948,29.6037,29.5678,29.5678,233468.0
2023-09-21 14:30:00,32.95,32.97,32.93,32.94,183457.0,29.5678,29.5858,29.5499,29.5589,183457.0
2023-09-21 14:35:00,32.95,32.97,32.94,32.96,169326.0,29.5678,29.5858,29.5589,29.5768,169326.0
2023-09-21 14:40:00,32.97,32.98,32.95,32.97,165265.0,29.5858,29.5948,29.5678,29.5858,165265.0
2023-09-21 14:45:00,32.98,32.99,32.97,32.98,148123.0,29.5948,29.6037,29.5858,29.5948,148123.0
2023-09-21 14:50:00,32.99,32.99,32.95,32.95,169092.0,29.6037,29.6037,29.5678,29.5678,169092.0
2023-09-21 14:55:00,32.96,32.97,32.94,32.94,140418.0,29.5768,29.5858,29.5589,29.5589,140418.0
2023-09-21 15:00:00,32.95,32.97,32.91,32.91,272187.0,29.5678,29.5858,29.5319,29.5319,272187.0
2023-09-21 15:05:00,32.91,32.97,32.9,32.97,308278.0,29.5319,29.5858,29.523,29.5858,308278.0
2023-09-21 15:10:00,32.97,32.98,32.91,32.94,248936.0,29.5858,29.5948,29.5319,29.5589,248936.0
2023-09-21 15:15:00,32.94,32.94,32.89,32.93,417494.0,29.5589,29.5589,29.514,29.5499,417494.0
2023-09-21 15:20:00,32.92,32.93,32.88,32.88,227649.0,29.5409,29.5499,29.505,29.505,227649.0
2023-09-21 15:25:00,32.89,32.89,32.85,32.87,286239.0,29.514,29.514,29.4781,29.496,286239.0
2023-09-21 15:30:00,32.87,32.89,32.84,32.87,398789.0,29.496,29.514,29.4691,29.496,398789.0
2023-09-21 15:35:00,32.88,32.9,32.86,32.87,297038.0,29.505,29.523,29.4871,29.496,297038.0
2023-09-21 15:40:00,32.87,32.91,32.86,32.88,466723.0,29.496,29.5319,29.4871,29.505,466723.0
2023-09-21 15:45:00,32.88,32.89,32.85,32.86,521023.0,29.505,29.514,29.4781,29.4871,521023.0
2023-09-21 15:50:00,32.86,32.87,32.83,32.86,582514.0,29.4871,29.496,29.4602,29.4871,582514.0
2023-09-21 15:55:00,32.86,32.87,32.83,32.85,1460235.0,29.4871,29.496,29.4602,29.4781,1460235.0
2023-09-22 09:30:00,33.09,33.09,32.88,32.92,852294.0,29.6935,29.6935,29.505,29.5409,852294.0
2023-09-22 09:35:00,32.92,33.05,32.87,32.88,525155.0,29.5409,29.6576,29.496,29.505,525155.0
2023-09-22 09:40:00,32.87,32.91,32.78,32.79,489841.0,29.496,29.5319,29.4153,29.4243,489841.0
2023-09-22 09:45:00,32.8,32.81,32.6,32.67,646651.0,29.4332,29.4422,29.2538,29.3166,646651.0
2023-09-22 09:50:00,32.67,32.69,32.59,32.62,386239.0,29.3166,29.3345,29.2448,29.2717,386239.0
2023-09-22 09:55:00,32.62,32.64,32.53,32.61,346282.0,29.2717,29.2897,29.1909,29.2627,346282.0
2023-09-22 10:00:00,32.61,32.68,32.59,32.66,257981.0,29.2627,29.3256,29.2448,29.3076,257981.0
2023-09-22 10:05:00,32.66,32.67,32.61,32.63,257732.0,29.3076,29.3166,29.2627,29.2807,257732.0
2023-09-22 10:10:00,32.63,32.63,32.54,32.56,224703.0,29.2807,29.2807,29.1999,29.2179,224703.0
2023-09-22 10:15:00,32.57,32.6,32.55,32.57,295501.0,29.2268,29.2538,29.2089,29.2268,295501.0
2023-09-22 10:20:00,32.57,32.6,32.55,32.59,277572.0,29.2268,29.2538,29.2089,29.2448,277572.0
2023-09-22 10:25:00,32.59,32.64,32.58,32.62,222539.0,29.2448,29.2897,29.2358,29.2717,222539.0
2023-09-22 10:30:00,32.62,32.63,32.55,32.55,262896.0,29.2717,29.2807,29.2089,29.2089,262896.0
2023-09-22 10:35:00,32.55,32.56,32.51,32.52,232292.0,29.2089,29.2179,29.173,29.182,232292.0
2023-09-22 10:40:00,32.52,32.57,32.5,32.57,465868.0,29.182,29.2268,29.164,29.2268,465868.0
2023-09-22 10:45:00,32.57,32.67,32.56,32.65,423407.0,29.2268,29.3166,29.2179,29.2986,423407.0
2023-09-22 10:50:00,32.66,32.75,32.65,32.75,261003.0,29.3076,29.3884,29.2986,29.3884,261003.0
2023-09-22 10:55:00,32.75,32.77,32.71,32.74,374804.0,29.3884,29.4063,29.3525,29.3794,374804.0
2023-09-22 11:00:00,32.75,32.75,32.69,32.71,201724.0,29.3884,29.3884,29.3345,29.3525,201724.0
2023-09-22 11:05:00,32.72,32.72,32.65,32.7,410837.0,29.3614,29.3614,29.2986,29.3435,410837.0
2023-09-22 11:10:00,32.7,32.7,32.59,32.6,329769.0,29.3435,29.3435,29.2448,29.2538,329769.0
2023-09-22 11:15:00,32.61,32.71,32.59,32.67,280065.0,29.2627,29.3525,29.2448,29.3166,280065.0
2023-09-22 11:20:00,32.67,32.73,32.65,32.73,256773.0,29.3166,29.3704,29.2986,29.3704,256773.0
2023-09-22 11:25:00,32.73,32.81,32.72,32.8,372391.0,29.3704,29.4422,29.3614,29.4332,372391.0
2023-09-22 11:30:00,32.8,32.82,32.75,32.78,247996.0,29.4332,29.4512,29.3884,29.4153,247996.0
2023-09-22 11:35:00,32.79,32.83,32.77,32.81,188427.0,29.4243,29.4602,29.4063,29.4422,188427.0
2023-09-22 11:40:00,32.82,32.85,32.77,32.77,297838.0,29.4512,29.4781,29.4063,29.4063,297838.0
2023-09-22 11:45:00,32.78,32.78,32.72,32.75,210289.0,29.4153,29.4153,29.3614,29.3884,210289.0
2023-09-22 11:50:00,32.74,32.77,32.71,32.73,175127.0,29.3794,29.4063,29.3525,29.3704,175127.0
2023-09-22 11:55:00,32.73,32.8,32.71,32.8,179943.0,29.3704,29.4332,29.3525,29.4332,179943.0
2023-09-22 12:00:00,32.79,32.8,32.76,32.76,145152.0,29.4243,29.4332,29.3973,29.3973,145152.0
2023-09-22 12:05:00,32.77,32.77,32.68,32.68,126641.0,29.4063,29.4063,29.3256,29.3256,126641.0
2023-09-22 12:10:00,32.68,32.69,32.63,32.64,135742.0,29.3256,29.3345,29.2807,29.2897,135742.0
2023-09-22 12:15:00,32.64,32.68,32.62,32.66,149479.0,29.2897,29.3256,29.2717,29.3076,149479.0
2023-09-22 12:20:00,32.66,32.68,32.65,32.66,104283.0,29.3076,29.3256,29.2986,29.3076,104283.0
2023-09-22 12:25:00,32.65,32.67,32.64,32.66,85936.0,29.2986,29.3166,29.2897,29.3076,85936.0
2023-09-22 12:30:00,32.66,32.66,32.63,32.63,172305.0,29.3076,29.3076,29.2807,29.2807,172305.0
2023-09-22 12:35:00,32.64,32.64,32.6,32.63,214561.0,29.2897,29.2897,29.2538,29.2807,214561.0
2023-09-22 12:40:00,32.63,32.65,32.62,32.64,199488.0,29.2807,29.2986,29.2717,29.2897,199488.0
2023-09-22 12:45:00,32.64,32.66,32.61,32.65,224580.0,29.2897,29.3076,29.2627,29.2986,224580.0
2023-09-22 12:50:00,32.64,32.68,32.64,32.68,86328.0,29.2897,29.3256,29.2897,29.3256,86328.0
2023-09-22 12:55:00,32.68,32.69,32.67,32.68,70339.0,29.3256,29.3345,29.3166,29.3256,70339.0
2023-09-22 13:00:00,32.67,32.7,32.66,32.69,147446.0,29.3166,29.3435,29.3076,29.3345,147446.0
2023-09-22 13:05:00,32.69,32.72,32.66,32.69,222902.0,29.3345,29.3614,29.3076,29.3345,222902.0
2023-09-22 13:10:00,32.69,32.69,32.65,32.68,76635.0,29.3345,29.3345,29.2986,29.3256,76635.0
2023-09-22 13:15:00,32.68,32.68,32.66,32.68,99011.0,29.3256,29.3256,29.3076,29.3256,99011.0
2023-09-22 13:20:00,32.68,32.69,32.61,32.63,114434.0,29.3256,29.3345,29.2627,29.2807,114434.0
2023-09-22 13:25:00,32.63,32.64,32.62,32.62,85574.0,29.2807,29.2897,29.2717,29.2717,85574.0
2023-09-22 13:30:00,32.63,32.63,32.56,32.58,265730.0,29.2807,29.2807,29.2179,29.2358,265730.0
2023-09-22 13:35:00,32.58,32.58,32.53,32.55,147040.0,29.2358,29.2358,29.1909,29.2089,147040.0
2023-09-22 13:40:00,32.55,32.58,32.54,32.57,232635.0,29.2089,29.2358,29.1999,29.2268,232635.0
2023-09-22 13:45:00,32.57,32.59,32.55,32.58,272506.0,29.2268,29.2448,29.2089,29.2358,272506.0
2023-09-22 13:50:00,32.58,32.62,32.57,32.62,226196.0,29.2358,29.2717,29.2268,29.2717,226196.0
2023-09-22 13:55:00,32.61,32.63,32.58,32.59,223471.0,29.2627,29.2807,29.2358,29.2448,223471.0
2023-09-22 14:00:00,32.59,32.65,32.58,32.65,342760.0,29.2448,29.2986,29.2358,29.2986,342760.0
2023-09-22 14:05:00,32.65,32.66,32.61,32.61,186265.0,29.2986,29.3076,29.2627,29.2627,186265.0
2023-09-22 14:10:00,32.62,32.64,32.6,32.62,190992.0,29.2717,29.2897,29.2538,29.2717,190992.0
2023-09-22 14:15:00,32.62,32.62,32.57,32.58,171686.0,29.2717,29.2717,29.2268,29.2358,171686.0
2023-09-22 14:20:00,32.58,32.61,32.55,32.59,170571.0,29.2358,29.2627,29.2089,29.2448,170571.0
2023-09-22 14:25:00,32.59,32.63,32.58,32.58,212035.0,29.2448,29.2807,29.2358,29.2358,212035.0
2023-09-22 14:30:00,32.58,32.62,32.56,32.62,197533.0,29.2358,29.2717,29.2179,29.2717,197533.0
2023-09-22 14:35:00,32.62,32.62,32.56,32.58,177998.0,29.2717,29.2717,29.2179,29.2358,177998.0
2023-09-22 14:40:00,32.58,32.59,32.55,32.57,127885.0,29.2358,29.2448,29.2089,29.2268,127885.0
2023-09-22 14:45:00,32.57,32.62,32.56,32.62,129783.0,29.2268,29.2717,29.2179,29.2717,129783.0
2023-09-22 14:50:00,32.61,32.68,32.61,32.66,248898.0,29.2627,29.3256,29.2627,29.3076,248898.0
2023-09-22 14:55:00,32.66,32.67,32.63,32.66,158051.0,29.3076,29.3166,29.2807,29.3076,158051.0
2023-09-22 15:00:00,32.66,32.72,32.66,32.72,211873.0,29.3076,29.3614,29.3076,29.3614,211873.0
2023-09-22 15:05:00,32.72,32.77,32.71,32.77,223654.0,29.3614,29.4063,29.3525,29.4063,223654.0
2023-09-22 15:10:00,32.77,32.81,32.76,32.8,232127.0,29.4063,29.4422,29.3973,29.4332,232127.0
2023-09-22 15:15:00,32.8,32.83,32.79,32.81,201161.0,29.4332,29.4602,29.4243,29.4422,201161.0
2023-09-22 15:20:00,32.8,32.84,32.79,32.83,254862.0,29.4332,29.4691,29.4243,29.4602,254862.0
2023-09-22 15:25:00,32.83,32.84,32.8,32.8,175310.0,29.4602,29.4691,29.4332,29.4332,175310.0
2023-09-22 15:30:00,32.8,32.83,32.73,32.74,334434.0,29.4332,29.4602,29.3704,29.3794,334434.0
2023-09-22 15:35:00,32.73,32.75,32.72,32.74,189162.0,29.3704,29.3884,29.3614,29.3794,189162.0
2023-09-22 15:40:00,32.73,32.74,32.68,32.7,372918.0,29.3704,29.3794,29.3256,29.3435,372918.0
2023-09-22 15:45:00,32.7,32.74,32.66,32.67,424558.0,29.3435,29.3794,29.3076,29.3166,424558.0
2023-09-22 15:50:00,32.66,32.72,32.66,32.69,637350.0,29.3076,29.3614,29.3076,29.3345,637350.0
2023-09-22 15:55:00,32.69,32.75,32.68,32.69,1682617.0,29.3345,29.3884,29.3256,29.3345,1682617.0
2023-09-25 09:30:00,32.69,32.69,32.52,32.54,549369.0,29.3345,29.3345,29.182,29.1999,549369.0
2023-09-25 09:35:00,32.54,32.55,32.41,32.45,336769.0,29.1999,29.2089,29.0833,29.1192,336769.0
2023-09-25 09:40:00,32.45,32.55,32.45,32.55,259942.0,29.1192,29.2089,29.1192,29.2089,259942.0
2023-09-25 09:45:00,32.55,32.55,32.47,32.51,210676.0,29.2089,29.2089,29.1371,29.173,210676.0
2023-09-25 09:50:00,32.52,32.58,32.49,32.56,348763.0,29.182,29.2358,29.1551,29.2179,348763.0
2023-09-25 09:55:00,32.57,32.62,32.54,32.62,231511.0,29.2268,29.2717,29.1999,29.2717,231511.0
2023-09-25 10:00:00,32.62,32.68,32.58,32.66,217737.0,29.2717,29.3256,29.2358,29.3076,217737.0
2023-09-25 10:05:00,32.67,32.7,32.66,32.68,228010.0,29.3166,29.3435,29.3076,29.3256,228010.0
2023-09-25 10:10:00,32.68,32.7,32.66,32.69,165687.0,29.3256,29.3435,29.3076,29.3345,165687.0
2023-09-25 10:15:00,32.69,32.7,32.64,32.66,176829.0,29.3345,29.3435,29.2897,29.3076,176829.0
2023-09-25 10:20:00,32.66,32.7,32.66,32.69,179451.0,29.3076,29.3435,29.3076,29.3345,179451.0
2023-09-25 10:25:00,32.7,32.72,32.68,32.69,208070.0,29.3435,29.3614,29.3256,29.3345,208070.0
2023-09-25 10:30:00,32.69,32.71,32.68,32.69,175261.0,29.3345,29.3525,29.3256,29.3345,175261.0
2023-09-25 10:35:00,32.69,32.75,32.68,32.75,204538.0,29.3345,29.3884,29.3256,29.3884,204538.0
2023-09-25 10:40:00,32.74,32.76,32.68,32.69,208137.0,29.3794,29.3973,29.3256,29.3345,208137.0
2023-09-25 10:45:00,32.69,32.69,32.63,32.67,165231.0,29.3345,29.3345,29.2807,29.3166,165231.0
2023-09-25 10:50:00,32.68,32.68,32.65,32.65,95158.0,29.3256,29.3256,29.2986,29.2986,95158.0
2023-09-25 10:55:00,32.65,32.66,32.62,32.65,126807.0,29.2986,29.3076,29.2717,29.2986,126807.0
2023-09-25 11:00:00,32.64,32.67,32.63,32.66,265549.0,29.2897,29.3166,29.2807,29.3076,265549.0
2023-09-25 11:05:00,32.66,32.66,32.63,32.65,198877.0,29.3076,29.3076,29.2807,29.2986,198877.0
2023-09-25 11:10:00,32.65,32.66,32.63,32.64,87426.0,29.2986,29.3076,29.2807,29.2897,87426.0
2023-09-25 11:15:00,32.64,32.68,32.61,32.68,139180.0,29.2897,29.3256,29.2627,29.3256,139180.0
2023-09-25 11:20:00,32.68,32.69,32.67,32.68,77639.0,29.3256,29.3345,29.3166,29.3256,77639.0
2023-09-25 11:25:00,32.68,32.7,32.64,32.65,254970.0,29.3256,29.3435,29.2897,29.2986,254970.0
2023-09-25 11:30:00,32.65,32.66,32.62,32.63,95888.0,29.2986,29.3076,29.2717,29.2807,95888.0
2023-09-25 11:35:00,32.63,32.64,32.62,32.63,75528.0,29.2807,29.2897,29.2717,29.2807,75528.0
2023-09-25 11:40:00,32.63,32.66,32.62,32.65,96716.0,29.2807,29.3076,29.2717,29.2986,96716.0
2023-09-25 11:45:00,32.65,32.69,32.64,32.68,141206.0,29.2986,29.3345,29.2897,29.3256,141206.0
2023-09-25 11:50:00,32.68,32.68,32.67,32.68,64495.0,29.3256,29.3256,29.3166,29.3256,64495.0
2023-09-25 11:55:00,32.68,32.69,32.67,32.68,61605.0,29.3256,29.3345,29.3166,29.3256,61605.0
2023-09-25 12:00:00,32.68,32.7,32.67,32.69,68579.0,29.3256,29.3435,29.3166,29.3345,68579.0
2023-09-25 12:05:00,32.69,32.72,32.68,32.69,74388.0,29.3345,29.3614,29.3256,29.3345,74388.0
2023-09-25 12:10:00,32.69,32.73,32.69,32.71,90901.0,29.3345,29.3704,29.3345,29.3525,90901.0
2023-09-25 12:15:00,32.72,32.73,32.7,32.7,120936.0,29.3614,29.3704,29.3435,29.3435,120936.0
2023-09-25 12:20:00,32.7,32.73,32.7,32.72,78421.0,29.3435,29.3704,29.3435,29.3614,78421.0
2023-09-25 12:25:00,32.73,32.76,32.72,32.76,59742.0,29.3704,29.3973,29.3614,29.3973,59742.0
2023-09-25 12:30:00,32.76,32.76,32.72,32.75,112029.0,29.3973,29.3973,29.3614,29.3884,112029.0
2023-09-25 12:35:00,32.75,32.75,32.72,32.73,82486.0,29.3884,29.3884,29.3614,29.3704,82486.0
2023-09-25 12:40:00,32.73,32.74,32.71,32.71,49899.0,29.3704,29.3794,29.3525,29.3525,49899.0
2023-09-25 12:45:00,32.71,32.72,32.7,32.7,66211.0,29.3525,29.3614,29.3435,29.3435,66211.0
2023-09-25 12:50:00,32.71,32.73,32.69,32.73,124317.0,29.3525,29.3704,29.3345,29.3704,124317.0
2023-09-25 12:55:00,32.73,32.74,32.72,32.73,77404.0,29.3704,29.3794,29.3614,29.3704,77404.0
2023-09-25 13:00:00,32.74,32.76,32.73,32.75,149182.0,29.3794,29.3973,29.3704,29.3884,149182.0
2023-09-25 13:05:00,32.74,32.76,32.73,32.75,111949.0,29.3794,29.3973,29.3704,29.3884,111949.0
2023-09-25 13:10:00,32.75,32.77,32.75,32.77,98570.0,29.3884,29.4063,29.3884,29.4063,98570.0
2023-09-25 13:15:00,32.77,32.81,32.75,32.8,114978.0,29.4063,29.4422,29.3884,29.4332,114978.0
2023-09-25 13:20:00,32.8,32.8,32.72,32.73,268539.0,29.4332,29.4332,29.3614,29.3704,268539.0
2023-09-25 13:25:00,32.74,32.77,32.73,32.73,100958.0,29.3794,29.4063,29.3704,29.3704,100958.0
2023-09-25 13:30:00,32.73,32.74,32.72,32.73,76444.0,29.3704,29.3794,29.3614,29.3704,76444.0
2023-09-25 13:35:00,32.73,32.73,32.71,32.73,87610.0,29.3704,29.3704,29.3525,29.3704,87610.0
2023-09-25 13:40:00,32.73,32.73,32.71,32.73,148269.0,29.3704,29.3704,29.3525,29.3704,148269.0
2023-09-25 13:45:00,32.73,32.73,32.67,32.71,290901.0,29.3704,29.3704,29.3166,29.3525,290901.0
2023-09-25 13:50:00,32.71,32.76,32.7,32.75,119645.0,29.3525,29.3973,29.3435,29.3884,119645.0
2023-09-25 13:55:00,32.76,32.8,32.75,32.77,114435.0,29.3973,29.4332,29.3884,29.4063,114435.0
2023-09-25 14:00:00,32.77,32.8,32.77,32.79,99174.0,29.4063,29.4332,29.4063,29.4243,99174.0
2023-09-25 14:05:00,32.79,32.79,32.77,32.78,128651.0,29.4243,29.4243,29.4063,29.4153,128651.0
2023-09-25 14:10:00,32.78,32.79,32.75,32.76,125280.0,29.4153,29.4243,29.3884,29.3973,125280.0
2023-09-25 14:15:00,32.75,32.76,32.74,32.76,71889.0,29.3884,29.3973,29.3794,29.3973,71889.0
2023-09-25 14:20:00,32.76,32.78,32.73,32.75,107970.0,29.3973,29.4153,29.3704,29.3884,107970.0
2023-09-25 14:25:00,32.75,32.76,32.74,32.75,86152.0,29.3884,29.3973,29.3794,29.3884,86152.0
2023-09-25 14:30:00,32.74,32.75,32.73,32.75,94945.0,29.3794,29.3884,29.3704,29.3884,94945.0
2023-09-25 14:35:00,32.74,32.79,32.74,32.77,188314.0,29.3794,29.4243,29.3794,29.4063,188314.0
2023-09-25 14:40:00,32.77,32.78,32.74,32.76,89665.0,29.4063,29.4153,29.3794,29.3973,89665.0
2023-09-25 14:45:00,32.76,32.79,32.75,32.77,108008.0,29.3973,29.4243,29.3884,29.4063,108008.0
2023-09-25 14:50:00,32.77,32.8,32.77,32.78,98928.0,29.4063,29.4332,29.4063,29.4153,98928.0
2023-09-25 14:55:00,32.78,32.8,32.77,32.79,153692.0,29.4153,29.4332,29.4063,29.4243,153692.0
2023-09-25 15:00:00,32.79,32.82,32.76,32.77,206817.0,29.4243,29.4512,29.3973,29.4063,206817.0
2023-09-25 15:05:00,32.77,32.78,32.74,32.77,151888.0,29.4063,29.4153,29.3794,29.4063,151888.0
2023-09-25 15:10:00,32.77,32.79,32.76,32.78,127227.0,29.4063,29.4243,29.3973,29.4153,127227.0
2023-09-25 15:15:00,32.79,32.83,32.78,32.81,274157.0,29.4243,29.4602,29.4153,29.4422,274157.0
2023-09-25 15:20:00,32.81,32.82,32.8,32.82,114149.0,29.4422,29.4512,29.4332,29.4512,114149.0
2023-09-25 15:25:00,32.82,32.82,32.79,32.81,142549.0,29.4512,29.4512,29.4243,29.4422,142549.0
2023-09-25 15:30:00,32.8,32.87,32.8,32.87,401449.0,29.4332,29.496,29.4332,29.496,401449.0
2023-09-25 15:35:00,32.87,32.91,32.83,32.9,270706.0,29.496,29.5319,29.4602,29.523,270706.0
2023-09-25 15:40:00,32.9,32.91,32.85,32.89,404622.0,29.523,29.5319,29.4781,29.514,404622.0
2023-09-25 15:45:00,32.89,32.91,32.86,32.9,379554.0,29.514,29.5319,29.4871,29.523,379554.0
2023-09-25 15:50:00,32.9,32.93,32.88,32.91,803107.0,29.523,29.5499,29.505,29.5319,803107.0
2023-09-25 15:55:00,32.91,32.98,32.9,32.98,1455507.0,29.5319,29.5948,29.523,29.5948,1455507.0
2023-09-26 09:30:00,32.72,32.8,32.63,32.73,382401.0,29.3614,29.4332,29.2807,29.3704,382401.0
2023-09-26 09:35:00,32.73,32.74,32.64,32.68,164101.0,29.3704,29.3794,29.2897,29.3256,164101.0
2023-09-26 09:40:00,32.67,32.76,32.64,32.76,252732.0,29.3166,29.3973,29.2897,29.3973,252732.0
2023-09-26 09:45:00,32.75,32.78,32.69,32.71,172889.0,29.3884,29.4153,29.3345,29.3525,172889.0
2023-09-26 09:50:00,32.7,32.77,32.7,32.77,196478.0,29.3435,29.4063,29.3435,29.4063,196478.0
2023-09-26 09:55:00,32.77,32.8,32.74,32.8,88347.0,29.4063,29.4332,29.3794,29.4332,88347.0
2023-09-26 10:00:00,32.8,32.8,32.75,32.76,143385.0,29.4332,29.4332,29.3884,29.3973,143385.0
2023-09-26 10:05:00,32.75,32.81,32.74,32.76,186764.0,29.3884,29.4422,29.3794,29.3973,186764.0
2023-09-26 10:10:00,32.76,32.76,32.67,32.69,135823.0,29.3973,29.3973,29.3166,29.3345,135823.0
2023-09-26 10:15:00,32.69,32.69,32.64,32.68,134040.0,29.3345,29.3345,29.2897,29.3256,134040.0
2023-09-26 10:20:00,32.68,32.69,32.65,32.66,164029.0,29.3256,29.3345,29.2986,29.3076,164029.0
2023-09-26 10:25:00,32.66,32.68,32.65,32.68,149623.0,29.3076,29.3256,29.2986,29.3256,149623.0
2023-09-26 10:30:00,32.67,32.68,32.6,32.64,235727.0,29.3166,29.3256,29.2538,29.2897,235727.0
2023-09-26 10:35:00,32.64,32.67,32.63,32.63,234435.0,29.2897,29.3166,29.2807,29.2807,234435.0
2023-09-26 10:40:00,32.64,32.68,32.62,32.68,145101.0,29.2897,29.3256,29.2717,29.3256,145101.0
2023-09-26 10:45:00,32.68,32.72,32.66,32.7,197986.0,29.3256,29.3614,29.3076,29.3435,197986.0
2023-09-26 10:50:00,32.71,32.78,32.7,32.77,248272.0,29.3525,29.4153,29.3435,29.4063,248272.0
2023-09-26 10:55:00,32.77,32.79,32.75,32.78,215989.0,29.4063,29.4243,29.3884,29.4153,215989.0
2023-09-26 11:00:00,32.77,32.8,32.76,32.79,155005.0,29.4063,29.4332,29.3973,29.4243,155005.0
2023-09-26 11:05:00,32.79,32.8,32.74,32.75,263887.0,29.4243,29.4332,29.3794,29.3884,263887.0
2023-09-26 11:10:00,32.76,32.76,32.69,32.72,177683.0,29.3973,29.3973,29.3345,29.3614,177683.0
2023-09-26 11:15:00,32.72,32.73,32.66,32.69,476834.0,29.3614,29.3704,29.3076,29.3345,476834.0
2023-09-26 11:20:00,32.69,32.69,32.64,32.67,155817.0,29.3345,29.3345,29.2897,29.3166,155817.0
2023-09-26 11:25:00,32.68,32.68,32.64,32.65,279107.0,29.3256,29.3256,29.2897,29.2986,279107.0
2023-09-26 11:30:00,32.66,32.7,32.65,32.7,221435.0,29.3076,29.3435,29.2986,29.3435,221435.0
2023-09-26 11:35:00,32.7,32.75,32.67,32.75,170638.0,29.3435,29.3884,29.3166,29.3884,170638.0
2023-09-26 11:40:00,32.74,32.75,32.69,32.7,232082.0,29.3794,29.3884,29.3345,29.3435,232082.0
2023-09-26 11:45:00,32.7,32.71,32.67,32.7,118653.0,29.3435,29.3525,29.3166,29.3435,118653.0
2023-09-26 11:50:00,32.71,32.75,32.7,32.73,195788.0,29.3525,29.3884,29.3435,29.3704,195788.0
2023-09-26 11:55:00,32.73,32.77,32.72,32.75,108441.0,29.3704,29.4063,29.3614,29.3884,108441.0
2023-09-26 12:00:00,32.75,32.79,32.74,32.79,176696.0,29.3884,29.4243,29.3794,29.4243,176696.0
2023-09-26 12:05:00,32.79,32.86,32.78,32.84,339776.0,29.4243,29.4871,29.4153,29.4691,339776.0
2023-09-26 12:10:00,32.84,32.86,32.82,32.83,282242.0,29.4691,29.4871,29.4512,29.4602,282242.0
2023-09-26 12:15:00,32.83,32.85,32.82,32.83,148971.0,29.4602,29.4781,29.4512,29.4602,148971.0
2023-09-26 12:20:00,32.82,32.88,32.82,32.88,149673.0,29.4512,29.505,29.4512,29.505,149673.0
2023-09-26 12:25:00,32.88,32.92,32.87,32.91,172550.0,29.505,29.5409,29.496,29.5319,172550.0
2023-09-26 12:30:00,32.91,32.96,32.9,32.94,496235.0,29.5319,29.5768,29.523,29.5589,496235.0
2023-09-26 12:35:00,32.94,32.95,32.88,32.89,181665.0,29.5589,29.5678,29.505,29.514,181665.0
2023-09-26 12:40:00,32.89,32.91,32.87,32.88,122091.0,29.514,29.5319,29.496,29.505,122091.0
2023-09-26 12:45:00,32.88,32.91,32.87,32.89,159463.0,29.505,29.5319,29.496,29.514,159463.0
2023-09-26 12:50:00,32.89,32.9,32.86,32.86,90629.0,29.514,29.523,29.4871,29.4871,90629.0
2023-09-26 12:55:00,32.87,32.87,32.84,32.85,143175.0,29.496,29.496,29.4691,29.4781,143175.0
2023-09-26 13:00:00,32.86,32.86,32.82,32.84,151538.0,29.4871,29.4871,29.4512,29.4691,151538.0
2023-09-26 13:05:00,32.83,32.84,32.79,32.83,182474.0,29.4602,29.4691,29.4243,29.4602,182474.0
2023-09-26 13:10:00,32.83,32.84,32.77,32.78,182655.0,29.4602,29.4691,29.4063,29.4153,182655.0
2023-09-26 13:15:00,32.78,32.79,32.72,32.75,173609.0,29.4153,29.4243,29.3614,29.3884,173609.0
2023-09-26 13:20:00,32.74,32.77,32.74,32.76,293082.0,29.3794,29.4063,29.3794,29.3973,293082.0
2023-09-26 13:25:00,32.75,32.76,32.73,32.75,164686.0,29.3884,29.3973,29.3704,29.3884,164686.0
2023-09-26 13:30:00,32.76,32.78,32.74,32.75,229102.0,29.3973,29.4153,29.3794,29.3884,229102.0
2023-09-26 13:35:00,32.75,32.76,32.66,32.66,149879.0,29.3884,29.3973,29.3076,29.3076,149879.0
2023-09-26 13:40:00,32.66,32.67,32.64,32.65,182884.0,29.3076,29.3166,29.2897,29.2986,182884.0
2023-09-26 13:45:00,32.65,32.66,32.63,32.65,174439.0,29.2986,29.3076,29.2807,29.2986,174439.0
2023-09-26 13:50:00,32.65,32.66,32.62,32.63,160105.0,29.2986,29.3076,29.2717,29.2807,160105.0
2023-09-26 13:55:00,32.62,32.63,32.61,32.63,110594.0,29.2717,29.2807,29.2627,29.2807,110594.0
2023-09-26 14:00:00,32.63,32.63,32.6,32.61,176480.0,29.2807,29.2807,29.2538,29.2627,176480.0
2023-09-26 14:05:00,32.61,32.62,32.54,32.54,239955.0,29.2627,29.2717,29.1999,29.1999,239955.0
2023-09-26 14:10:00,32.54,32.55,32.5,32.52,352994.0,29.1999,29.2089,29.164,29.182,352994.0
2023-09-26 14:15:00,32.51,32.52,32.5,32.52,170880.0,29.173,29.182,29.164,29.182,170880.0
2023-09-26 14:20:00,32.52,32.54,32.5,32.54,176909.0,29.182,29.1999,29.164,29.1999,176909.0
2023-09-26 14:25:00,32.53,32.54,32.52,32.52,83437.0,29.1909,29.1999,29.182,29.182,83437.0
2023-09-26 14:30:00,32.52,32.57,32.52,32.57,170592.0,29.182,29.2268,29.182,29.2268,170592.0
2023-09-26 14:35:00,32.57,32.57,32.54,32.56,118467.0,29.2268,29.2268,29.1999,29.2179,118467.0
2023-09-26 14:40:00,32.56,32.6,32.51,32.52,180672.0,29.2179,29.2538,29.173,29.182,180672.0
2023-09-26 14:45:00,32.53,32.56,32.5,32.5,208183.0,29.1909,29.2179,29.164,29.164,208183.0
2023-09-26 14:50:00,32.5,32.51,32.46,32.5,439879.0,29.164,29.173,29.1281,29.164,439879.0
2023-09-26 14:55:00,32.5,32.53,32.49,32.52,289209.0,29.164,29.1909,29.1551,29.182,289209.0
2023-09-26 15:00:00,32.52,32.58,32.5,32.55,194682.0,29.182,29.2358,29.164,29.2089,194682.0
2023-09-26 15:05:00,32.55,32.58,32.54,32.57,282763.0,29.2089,29.2358,29.1999,29.2268,282763.0
2023-09-26 15:10:00,32.57,32.57,32.53,32.54,162865.0,29.2268,29.2268,29.1909,29.1999,162865.0
2023-09-26 15:15:00,32.54,32.54,32.48,32.5,299984.0,29.1999,29.1999,29.1461,29.164,299984.0
2023-09-26 15:20:00,32.5,32.51,32.49,32.5,147747.0,29.164,29.173,29.1551,29.164,147747.0
2023-09-26 15:25:00,32.49,32.5,32.47,32.48,162720.0,29.1551,29.164,29.1371,29.1461,162720.0
2023-09-26 15:30:00,32.48,32.48,32.45,32.45,236622.0,29.1461,29.1461,29.1192,29.1192,236622.0
2023-09-26 15:35:00,32.45,32.46,32.45,32.45,146008.0,29.1192,29.1281,29.1192,29.1192,146008.0
2023-09-26 15:40:00,32.45,32.46,32.42,32.45,379815.0,29.1192,29.1281,29.0922,29.1192,379815.0
2023-09-26 15:45:00,32.45,32.45,32.39,32.4,798066.0,29.1192,29.1192,29.0653,29.0743,798066.0
2023-09-26 15:50:00,32.4,32.44,32.37,32.41,710501.0,29.0743,29.1102,29.0474,29.0833,710501.0
2023-09-26 15:55:00,32.41,32.45,32.36,32.38,2201656.0,29.0833,29.1192,29.0384,29.0563,2201656.0
2023-09-27 09:30:00,32.43,32.5,32.34,32.5,737858.0,29.1012,29.164,29.0205,29.164,737858.0
2023-09-27 09:35:00,32.48,32.49,32.33,32.33,248572.0,29.1461,29.1551,29.0115,29.0115,248572.0
2023-09-27 09:40:00,32.33,32.38,32.32,32.37,272490.0,29.0115,29.0563,29.0025,29.0474,272490.0
2023-09-27 09:45:00,32.36,32.37,32.26,32.27,299863.0,29.0384,29.0474,28.9487,28.9576,299863.0
2023-09-27 09:50:00,32.27,32.29,32.24,32.27,281262.0,28.9576,28.9756,28.9307,28.9576,281262.0
2023-09-27 09:55:00,32.27,32.28,32.24,32.25,147172.0,28.9576,28.9666,28.9307,28.9397,147172.0
2023-09-27 10:00:00,32.25,32.28,32.23,32.23,244591.0,28.9397,28.9666,28.9217,28.9217,244591.0
2023-09-27 10:05:00,32.23,32.25,32.15,32.18,380866.0,28.9217,28.9397,28.85,28.8769,380866.0
2023-09-27 10:10:00,32.17,32.2,32.11,32.12,300329.0,28.8679,28.8948,28.8141,28.823,300329.0
2023-09-27 10:15:00,32.12,32.12,32.07,32.09,279547.0,28.823,28.823,28.7782,28.7961,279547.0
2023-09-27 10:20:00,32.1,32.2,32.09,32.17,229324.0,28.8051,28.8948,28.7961,28.8679,229324.0
2023-09-27 10:25:00,32.17,32.2,32.15,32.19,245563.0,28.8679,28.8948,28.85,28.8858,245563.0
2023-09-27 10:30:00,32.19,32.21,32.16,32.2,153559.0,28.8858,28.9038,28.8589,28.8948,153559.0
2023-09-27 10:35:00,32.19,32.22,32.16,32.22,178617.0,28.8858,28.9128,28.8589,28.9128,178617.0
2023-09-27 10:40:00,32.22,32.23,32.18,32.2,146074.0,28.9128,28.9217,28.8769,28.8948,146074.0
2023-09-27 10:45:00,32.2,32.21,32.14,32.16,170058.0,28.8948,28.9038,28.841,28.8589,170058.0
2023-09-27 10:50:00,32.17,32.19,32.1,32.12,145989.0,28.8679,28.8858,28.8051,28.823,145989.0
2023-09-27 10:55:00,32.11,32.12,32.08,32.09,180691.0,28.8141,28.823,28.7871,28.7961,180691.0
2023-09-27 11:00:00,32.09,32.11,32.07,32.09,147257.0,28.7961,28.8141,28.7782,28.7961,147257.0
2023-09-27 11:05:00,32.09,32.1,32.07,32.08,123166.0,28.7961,28.8051,28.7782,28.7871,123166.0
2023-09-27 11:10:00,32.08,32.1,32.05,32.05,174699.0,28.7871,28.8051,28.7602,28.7602,174699.0
2023-09-27 11:15:00,32.06,32.07,32.04,32.05,281327.0,28.7692,28.7782,28.7512,28.7602,281327.0
2023-09-27 11:20:00,32.04,32.07,31.97,32.02,674328.0,28.7512,28.7782,28.6884,28.7333,674328.0
2023-09-27 11:25:00,32.02,32.08,32.01,32.08,132953.0,28.7333,28.7871,28.7243,28.7871,132953.0
2023-09-27 11:30:00,32.08,32.13,32.08,32.13,210560.0,28.7871,28.832,28.7871,28.832,210560.0
2023-09-27 11:35:00,32.13,32.14,32.09,32.09,239580.0,28.832,28.841,28.7961,28.7961,239580.0
2023-09-27 11:40:00,32.09,32.11,32.06,32.09,113136.0,28.7961,28.8141,28.7692,28.7961,113136.0
2023-09-27 11:45:00,32.09,32.09,32.0,32.0,139105.0,28.7961,28.7961,28.7154,28.7154,139105.0
2023-09-27 11:50:00,32.01,32.01,31.92,31.98,637741.0,28.7243,28.7243,28.6436,28.6974,637741.0
2023-09-27 11:55:00,31.98,32.04,31.96,32.04,193603.0,28.6974,28.7512,28.6795,28.7512,193603.0
2023-09-27 12:00:00,32.04,32.06,32.01,32.05,977361.0,28.7512,28.7692,28.7243,28.7602,977361.0
2023-09-27 12:05:00,32.05,32.09,32.01,32.09,201724.0,28.7602,28.7961,28.7243,28.7961,201724.0
2023-09-27 12:10:00,32.09,32.11,32.06,32.07,342001.0,28.7961,28.8141,28.7692,28.7782,342001.0
2023-09-27 12:15:00,32.06,32.1,32.04,32.08,257393.0,28.7692,28.8051,28.7512,28.7871,257393.0
2023-09-27 12:20:00,32.07,32.08,32.01,32.07,212239.0,28.7782,28.7871,28.7243,28.7782,212239.0
2023-09-27 12:25:00,32.06,32.07,32.02,32.05,305498.0,28.7692,28.7782,28.7333,28.7602,305498.0
2023-09-27 12:30:00,32.05,32.1,32.02,32.09,230818.0,28.7602,28.8051,28.7333,28.7961,230818.0
2023-09-27 12:35:00,32.09,32.1,32.04,32.07,121313.0,28.7961,28.8051,28.7512,28.7782,121313.0
2023-09-27 12:40:00,32.08,32.09,32.06,32.06,107137.0,28.7871,28.7961,28.7692,28.7692,107137.0
2023-09-27 12:45:00,32.07,32.09,32.06,32.07,211676.0,28.7782,28.7961,28.7692,28.7782,211676.0
2023-09-27 12:50:00,32.07,32.07,32.0,32.02,185768.0,28.7782,28.7782,28.7154,28.7333,185768.0
2023-09-27 12:55:00,32.02,32.03,32.0,32.02,143441.0,28.7333,28.7423,28.7154,28.7333,143441.0
2023-09-27 13:00:00,32.01,32.04,32.0,32.02,86894.0,28.7243,28.7512,28.7154,28.7333,86894.0
2023-09-27 13:05:00,32.02,32.03,31.99,32.0,129437.0,28.7333,28.7423,28.7064,28.7154,129437.0
2023-09-27 13:10:00,32.0,32.01,31.95,31.96,142724.0,28.7154,28.7243,28.6705,28.6795,142724.0
2023-09-27 13:15:00,31.96,31.97,31.93,31.95,160071.0,28.6795,28.6884,28.6525,28.6705,160071.0
2023-09-27 13:20:00,31.96,31.96,31.92,31.93,106651.0,28.6795,28.6795,28.6436,28.6525,106651.0
2023-09-27 13:25:00,31.93,31.93,31.91,31.92,142040.0,28.6525,28.6525,28.6346,28.6436,142040.0
2023-09-27 13:30:00,31.92,31.92,31.9,31.92,127170.0,28.6436,28.6436,28.6256,28.6436,127170.0
2023-09-27 13:35:00,31.92,31.98,31.91,31.96,206562.0,28.6436,28.6974,28.6346,28.6795,206562.0
2023-09-27 13:40:00,31.96,31.99,31.94,31.99,103867.0,28.6795,28.7064,28.6615,28.7064,103867.0
2023-09-27 13:45:00,31.99,32.0,31.95,31.97,167006.0,28.7064,28.7154,28.6705,28.6884,167006.0
2023-09-27 13:50:00,31.98,31.99,31.95,31.98,186268.0,28.6974,28.7064,28.6705,28.6974,186268.0
2023-09-27 13:55:00,31.98,32.06,31.97,32.04,169102.0,28.6974,28.7692,28.6884,28.7512,169102.0
2023-09-27 14:00:00,32.05,32.07,32.02,32.07,401737.0,28.7602,28.7782,28.7333,28.7782,401737.0
2023-09-27 14:05:00,32.07,32.1,32.05,32.06,197861.0,28.7782,28.8051,28.7602,28.7692,197861.0
2023-09-27 14:10:00,32.07,32.07,32.02,32.05,133370.0,28.7782,28.7782,28.7333,28.7602,133370.0
2023-09-27 14:15:00,32.05,32.07,32.03,32.03,175809.0,28.7602,28.7782,28.7423,28.7423,175809.0
2023-09-27 14:20:00,32.04,32.06,32.02,32.06,123892.0,28.7512,28.7692,28.7333,28.7692,123892.0
2023-09-27 14:25:00,32.05,32.18,32.05,32.18,265693.0,28.7602,28.8769,28.7602,28.8769,265693.0
2023-09-27 14:30:00,32.18,32.22,32.17,32.21,320636.0,28.8769,28.9128,28.8679,28.9038,320636.0
2023-09-27 14:35:00,32.21,32.21,32.17,32.18,160481.0,28.9038,28.9038,28.8679,28.8769,160481.0
2023-09-27 14:40:00,32.19,32.24,32.17,32.23,192876.0,28.8858,28.9307,28.8679,28.9217,192876.0
2023-09-27 14:45:00,32.23,32.25,32.18,32.19,269462.0,28.9217,28.9397,28.8769,28.8858,269462.0
2023-09-27 14:50:00,32.19,32.2,32.14,32.18,195707.0,28.8858,28.8948,28.841,28.8769,195707.0
2023-09-27 14:55:00,32.19,32.2,32.16,32.16,109930.0,28.8858,28.8948,28.8589,28.8589,109930.0
2023-09-27 15:00:00,32.16,32.17,32.12,32.17,228344.0,28.8589,28.8679,28.823,28.8679,228344.0
2023-09-27 15:05:00,32.16,32.19,32.14,32.16,168641.0,28.8589,28.8858,28.841,28.8589,168641.0
2023-09-27 15:10:00,32.16,32.2,32.13,32.14,166865.0,28.8589,28.8948,28.832,28.841,166865.0
2023-09-27 15:15:00,32.13,32.15,32.11,32.11,198555.0,28.832,28.85,28.8141,28.8141,198555.0
2023-09-27 15:20:00,32.11,32.15,32.11,32.14,164765.0,28.8141,28.85,28.8141,28.841,164765.0
2023-09-27 15:25:00,32.13,32.16,32.13,32.15,206602.0,28.832,28.8589,28.832,28.85,206602.0
2023-09-27 15:30:00,32.15,32.15,32.12,32.13,189699.0,28.85,28.85,28.823,28.832,189699.0
2023-09-27 15:35:00,32.13,32.15,32.12,32.13,166595.0,28.832,28.85,28.823,28.832,166595.0
2023-09-27 15:40:00,32.13,32.13,32.06,32.07,255695.0,28.832,28.832,28.7692,28.7782,255695.0
2023-09-27 15:45:00,32.07,32.1,32.06,32.08,557400.0,28.7782,28.8051,28.7692,28.7871,557400.0
2023-09-27 15:50:00,32.09,32.15,32.08,32.13,593146.0,28.7961,28.85,28.7871,28.832,593146.0
2023-09-27 15:55:00,32.13,32.13,32.08,32.12,1078480.0,28.832,28.832,28.7871,28.823,1078480.0
2023-09-28 09:30:00,32.06,32.32,32.05,32.16,637694.0,28.7692,29.0025,28.7602,28.8589,637694.0
2023-09-28 09:35:00,32.16,32.22,32.05,32.07,230513.0,28.8589,28.9128,28.7602,28.7782,230513.0
2023-09-28 09:40:00,32.07,32.07,31.89,31.93,373465.0,28.7782,28.7782,28.6166,28.6525,373465.0
2023-09-28 09:45:00,31.93,31.95,31.8,31.84,289545.0,28.6525,28.6705,28.5359,28.5718,289545.0
2023-09-28 09:50:00,31.84,31.98,31.82,31.98,216651.0,28.5718,28.6974,28.5538,28.6974,216651.0
2023-09-28 09:55:00,31.97,32.0,31.93,31.96,245997.0,28.6884,28.7154,28.6525,28.6795,245997.0
2023-09-28 10:00:00,31.96,32.02,31.94,31.99,208513.0,28.6795,28.7333,28.6615,28.7064,208513.0
2023-09-28 10:05:00,31.99,32.01,31.97,32.0,128977.0,28.7064,28.7243,28.6884,28.7154,128977.0
2023-09-28 10:10:00,31.99,32.03,31.99,31.99,150266.0,28.7064,28.7423,28.7064,28.7064,150266.0
2023-09-28 10:15:00,32.0,32.0,31.86,31.88,227864.0,28.7154,28.7154,28.5897,28.6077,227864.0
2023-09-28 10:20:00,31.89,31.9,31.84,31.87,142875.0,28.6166,28.6256,28.5718,28.5987,142875.0
2023-09-28 10:25:00,31.88,31.89,31.82,31.84,214899.0,28.6077,28.6166,28.5538,28.5718,214899.0
2023-09-28 10:30:00,31.83,31.84,31.77,31.81,354467.0,28.5628,28.5718,28.509,28.5449,354467.0
2023-09-28 10:35:00,31.81,31.89,31.8,31.86,277767.0,28.5449,28.6166,28.5359,28.5897,277767.0
2023-09-28 10:40:00,31.86,31.92,31.85,31.92,318882.0,28.5897,28.6436,28.5807,28.6436,318882.0
2023-09-28 10:45:00,31.91,31.93,31.89,31.92,367474.0,28.6346,28.6525,28.6166,28.6436,367474.0
2023-09-28 10:50:00,31.92,31.96,31.89,31.95,483212.0,28.6436,28.6795,28.6166,28.6705,483212.0
2023-09-28 10:55:00,31.95,31.95,31.92,31.93,152509.0,28.6705,28.6705,28.6436,28.6525,152509.0
2023-09-28 11:00:00,31.93,31.97,31.92,31.95,194141.0,28.6525,28.6884,28.6436,28.6705,194141.0
2023-09-28 11:05:00,31.94,31.96,31.93,31.94,183664.0,28.6615,28.6795,28.6525,28.6615,183664.0
2023-09-28 11:10:00,31.94,31.96,31.9,31.91,212795.0,28.6615,28.6795,28.6256,28.6346,212795.0
2023-09-28 11:15:00,31.91,31.91,31.8,31.81,345913.0,28.6346,28.6346,28.5359,28.5449,345913.0
2023-09-28 11:20:00,31.81,31.86,31.8,31.86,233464.0,28.5449,28.5897,28.5359,28.5897,233464.0
2023-09-28 11:25:00,31.86,31.95,31.85,31.95,353610.0,28.5897,28.6705,28.5807,28.6705,353610.0
2023-09-28 11:30:00,31.95,31.99,31.92,31.96,475096.0,28.6705,28.7064,28.6436,28.6795,475096.0
2023-09-28 11:35:00,31.96,32.0,31.94,31.96,249315.0,28.6795,28.7154,28.6615,28.6795,249315.0
2023-09-28 11:40:00,31.96,31.99,31.94,31.95,265834.0,28.6795,28.7064,28.6615,28.6705,265834.0
2023-09-28 11:45:00,31.95,32.02,31.94,32.0,437246.0,28.6705,28.7333,28.6615,28.7154,437246.0
2023-09-28 11:50:00,32.01,32.01,31.98,32.0,250453.0,28.7243,28.7243,28.6974,28.7154,250453.0
2023-09-28 11:55:00,32.0,32.01,31.95,31.96,348781.0,28.7154,28.7243,28.6705,28.6795,348781.0
2023-09-28 12:00:00,31.96,32.02,31.96,32.0,225470.0,28.6795,28.7333,28.6795,28.7154,225470.0
2023-09-28 12:05:00,32.01,32.01,31.97,32.01,163408.0,28.7243,28.7243,28.6884,28.7243,163408.0
2023-09-28 12:10:00,32.01,32.03,31.99,32.02,266203.0,28.7243,28.7423,28.7064,28.7333,266203.0
2023-09-28 12:15:00,32.02,32.09,32.02,32.09,419480.0,28.7333,28.7961,28.7333,28.7961,419480.0
2023-09-28 12:20:00,32.09,32.09,32.06,32.09,233094.0,28.7961,28.7961,28.7692,28.7961,233094.0
2023-09-28 12:25:00,32.09,32.09,32.03,32.05,303521.0,28.7961,28.7961,28.7423,28.7602,303521.0
2023-09-28 12:30:00,32.05,32.07,32.04,32.06,93339.0,28.7602,28.7782,28.7512,28.7692,93339.0
2023-09-28 12:35:00,32.06,32.1,32.05,32.09,157414.0,28.7692,28.8051,28.7602,28.7961,157414.0
2023-09-28 12:40:00,32.09,32.11,32.08,32.09,118491.0,28.7961,28.8141,28.7871,28.7961,118491.0
2023-09-28 12:45:00,32.09,32.09,32.0,32.01,192783.0,28.7961,28.7961,28.7154,28.7243,192783.0
2023-09-28 12:50:00,32.02,32.04,31.96,31.96,459299.0,28.7333,28.7512,28.6795,28.6795,459299.0
2023-09-28 12:55:00,31.96,31.98,31.94,31.96,215014.0,28.6795,28.6974,28.6615,28.6795,215014.0
2023-09-28 13:00:00,31.95,31.98,31.94,31.96,189189.0,28.6705,28.6974,28.6615,28.6795,189189.0
2023-09-28 13:05:00,31.96,32.0,31.94,31.99,343560.0,28.6795,28.7154,28.6615,28.7064,343560.0
2023-09-28 13:10:00,31.99,32.01,31.96,32.01,180770.0,28.7064,28.7243,28.6795,28.7243,180770.0
2023-09-28 13:15:00,32.01,32.02,31.99,32.0,341915.0,28.7243,28.7333,28.7064,28.7154,341915.0
2023-09-28 13:20:00,32.0,32.02,31.99,32.02,105282.0,28.7154,28.7333,28.7064,28.7333,105282.0
2023-09-28 13:25:00,32.02,32.02,31.96,31.96,283047.0,28.7333,28.7333,28.6795,28.6795,283047.0
2023-09-28 13:30:00,31.96,31.97,31.88,31.89,232374.0,28.6795,28.6884,28.6077,28.6166,232374.0
2023-09-28 13:35:00,31.89,31.93,31.88,31.92,217335.0,28.6166,28.6525,28.6077,28.6436,217335.0
2023-09-28 13:40:00,31.92,31.93,31.87,31.9,811459.0,28.6436,28.6525,28.5987,28.6256,811459.0
2023-09-28 13:45:00,31.9,31.95,31.87,31.94,198399.0,28.6256,28.6705,28.5987,28.6615,198399.0
2023-09-28 13:50:00,31.95,31.96,31.93,31.96,92567.0,28.6705,28.6795,28.6525,28.6795,92567.0
2023-09-28 13:55:00,31.96,31.96,31.94,31.95,110364.0,28.6795,28.6795,28.6615,28.6705,110364.0
2023-09-28 14:00:00,31.96,31.98,31.95,31.98,68564.0,28.6795,28.6974,28.6705,28.6974,68564.0
2023-09-28 14:05:00,31.98,32.0,31.97,31.99,140560.0,28.6974,28.7154,28.6884,28.7064,140560.0
2023-09-28 14:10:00,31.99,32.02,31.98,32.01,151194.0,28.7064,28.7333,28.6974,28.7243,151194.0
2023-09-28 14:15:00,32.01,32.07,32.0,32.06,205917.0,28.7243,28.7782,28.7154,28.7692,205917.0
2023-09-28 14:20:00,32.07,32.07,32.04,32.07,164280.0,28.7782,28.7782,28.7512,28.7782,164280.0
2023-09-28 14:25:00,32.07,32.08,32.06,32.07,166409.0,28.7782,28.7871,28.7692,28.7782,166409.0
2023-09-28 14:30:00,32.07,32.11,32.05,32.07,493025.0,28.7782,28.8141,28.7602,28.7782,493025.0
2023-09-28 14:35:00,32.07,32.09,32.04,32.09,263018.0,28.7782,28.7961,28.7512,28.7961,263018.0
2023-09-28 14:40:00,32.09,32.13,32.08,32.11,691814.0,28.7961,28.832,28.7871,28.8141,691814.0
2023-09-28 14:45:00,32.11,32.12,32.09,32.11,170259.0,28.8141,28.823,28.7961,28.8141,170259.0
2023-09-28 14:50:00,32.11,32.11,32.09,32.11,128830.0,28.8141,28.8141,28.7961,28.8141,128830.0
2023-09-28 14:55:00,32.11,32.11,32.08,32.1,295179.0,28.8141,28.8141,28.7871,28.8051,295179.0
2023-09-28 15:00:00,32.11,32.12,32.06,32.08,304248.0,28.8141,28.823,28.7692,28.7871,304248.0
2023-09-28 15:05:00,32.07,32.09,32.07,32.08,151219.0,28.7782,28.7961,28.7782,28.7871,151219.0
2023-09-28 15:10:00,32.08,32.08,32.04,32.06,254950.0,28.7871,28.7871,28.7512,28.7692,254950.0
2023-09-28 15:15:00,32.06,32.09,32.05,32.07,252608.0,28.7692,28.7961,28.7602,28.7782,252608.0
2023-09-28 15:20:00,32.06,32.08,32.06,32.08,151453.0,28.7692,28.7871,28.7692,28.7871,151453.0
2023-09-28 15:25:00,32.08,32.12,32.07,32.12,230646.0,28.7871,28.823,28.7782,28.823,230646.0
2023-09-28 15:30:00,32.12,32.13,32.08,32.09,232478.0,28.823,28.832,28.7871,28.7961,232478.0
2023-09-28 15:35:00,32.09,32.12,32.07,32.08,382851.0,28.7961,28.823,28.7782,28.7871,382851.0
2023-09-28 15:40:00,32.07,32.08,32.04,32.06,229551.0,28.7782,28.7871,28.7512,28.7692,229551.0
2023-09-28 15:45:00,32.06,32.07,32.02,32.04,433113.0,28.7692,28.7782,28.7333,28.7512,433113.0
2023-09-28 15:50:00,32.04,32.08,32.03,32.07,776527.0,28.7512,28.7871,28.7423,28.7782,776527.0
2023-09-28 15:55:00,32.07,32.12,32.05,32.09,1460717.0,28.7782,28.823,28.7602,28.7961,1460717.0
2023-09-29 09:30:00,32.35,32.55,32.3,32.54,1032040.0,29.0294,29.2089,28.9846,29.1999,1032040.0
2023-09-29 09:35:00,32.53,32.68,32.52,32.62,436149.0,29.1909,29.3256,29.182,29.2717,436149.0
2023-09-29 09:40:00,32.63,32.64,32.53,32.54,275255.0,29.2807,29.2897,29.1909,29.1999,275255.0
2023-09-29 09:45:00,32.55,32.68,32.52,32.64,382669.0,29.2089,29.3256,29.182,29.2897,382669.0
2023-09-29 09:50:00,32.64,32.68,32.6,32.64,204115.0,29.2897,29.3256,29.2538,29.2897,204115.0
2023-09-29 09:55:00,32.65,32.89,32.64,32.84,1030588.0,29.2986,29.514,29.2897,29.4691,1030588.0
2023-09-29 10:00:00,32.84,32.88,32.79,32.83,441386.0,29.4691,29.505,29.4243,29.4602,441386.0
2023-09-29 10:05:00,32.82,32.92,32.8,32.88,264987.0,29.4512,29.5409,29.4332,29.505,264987.0
2023-09-29 10:10:00,32.88,32.94,32.87,32.91,248202.0,29.505,29.5589,29.496,29.5319,248202.0
2023-09-29 10:15:00,32.91,32.93,32.85,32.86,182344.0,29.5319,29.5499,29.4781,29.4871,182344.0
2023-09-29 10:20:00,32.86,32.92,32.78,32.82,333090.0,29.4871,29.5409,29.4153,29.4512,333090.0
2023-09-29 10:25:00,32.82,32.93,32.81,32.9,247117.0,29.4512,29.5499,29.4422,29.523,247117.0
2023-09-29 10:30:00,32.9,32.9,32.85,32.89,136895.0,29.523,29.523,29.4781,29.514,136895.0
2023-09-29 10:35:00,32.89,32.9,32.79,32.82,142347.0,29.514,29.523,29.4243,29.4512,142347.0
2023-09-29 10:40:00,32.81,32.88,32.81,32.85,261947.0,29.4422,29.505,29.4422,29.4781,261947.0
2023-09-29 10:45:00,32.85,32.9,32.85,32.89,174787.0,29.4781,29.523,29.4781,29.514,174787.0
2023-09-29 10:50:00,32.89,32.94,32.88,32.94,244266.0,29.514,29.5589,29.505,29.5589,244266.0
2023-09-29 10:55:00,32.95,32.99,32.92,32.94,466679.0,29.5678,29.6037,29.5409,29.5589,466679.0
2023-09-29 11:00:00,32.94,32.96,32.89,32.91,203046.0,29.5589,29.5768,29.514,29.5319,203046.0
2023-09-29 11:05:00,32.91,32.98,32.89,32.97,289338.0,29.5319,29.5948,29.514,29.5858,289338.0
2023-09-29 11:10:00,32.97,33.04,32.96,33.02,385374.0,29.5858,29.6486,29.5768,29.6307,385374.0
2023-09-29 11:15:00,33.02,33.08,33.01,33.02,230028.0,29.6307,29.6845,29.6217,29.6307,230028.0
2023-09-29 11:20:00,33.02,33.03,32.97,33.01,136148.0,29.6307,29.6396,29.5858,29.6217,136148.0
2023-09-29 11:25:00,33.01,33.03,32.9,32.91,170134.0,29.6217,29.6396,29.523,29.5319,170134.0
2023-09-29 11:30:00,32.91,32.91,32.78,32.8,330518.0,29.5319,29.5319,29.4153,29.4332,330518.0
2023-09-29 11:35:00,32.8,32.81,32.7,32.73,312567.0,29.4332,29.4422,29.3435,29.3704,312567.0
2023-09-29 11:40:00,32.73,32.76,32.69,32.75,167722.0,29.3704,29.3973,29.3345,29.3884,167722.0
2023-09-29 11:45:00,32.75,32.78,32.74,32.76,153609.0,29.3884,29.4153,29.3794,29.3973,153609.0
2023-09-29 11:50:00,32.77,32.82,32.75,32.82,182838.0,29.4063,29.4512,29.3884,29.4512,182838.0
2023-09-29 11:55:00,32.82,32.82,32.8,32.8,100114.0,29.4512,29.4512,29.4332,29.4332,100114.0
2023-09-29 12:00:00,32.81,32.82,32.79,32.81,135836.0,29.4422,29.4512,29.4243,29.4422,135836.0
2023-09-29 12:05:00,32.82,32.86,32.81,32.84,139432.0,29.4512,29.4871,29.4422,29.4691,139432.0
2023-09-29 12:10:00,32.85,32.89,32.83,32.84,275847.0,29.4781,29.514,29.4602,29.4691,275847.0
2023-09-29 12:15:00,32.84,32.89,32.84,32.87,225311.0,29.4691,29.514,29.4691,29.496,225311.0
2023-09-29 12:20:00,32.88,32.91,32.84,32.91,275095.0,29.505,29.5319,29.4691,29.5319,275095.0
2023-09-29 12:25:00,32.9,32.99,32.9,32.98,196262.0,29.523,29.6037,29.523,29.5948,196262.0
2023-09-29 12:30:00,32.98,33.06,32.98,33.06,257149.0,29.5948,29.6665,29.5948,29.6665,257149.0
2023-09-29 12:35:00,33.05,33.12,33.05,33.06,352370.0,29.6576,29.7204,29.6576,29.6665,352370.0
2023-09-29 12:40:00,33.05,33.12,33.05,33.12,277638.0,29.6576,29.7204,29.6576,29.7204,277638.0
2023-09-29 12:45:00,33.11,33.13,33.03,33.05,330551.0,29.7114,29.7294,29.6396,29.6576,330551.0
2023-09-29 12:50:00,33.05,33.05,32.96,32.97,193161.0,29.6576,29.6576,29.5768,29.5858,193161.0
2023-09-29 12:55:00,32.97,33.02,32.96,32.98,154757.0,29.5858,29.6307,29.5768,29.5948,154757.0
2023-09-29 13:00:00,32.98,32.99,32.91,32.96,164176.0,29.5948,29.6037,29.5319,29.5768,164176.0
2023-09-29 13:05:00,32.97,33.0,32.94,32.98,210617.0,29.5858,29.6127,29.5589,29.5948,210617.0
2023-09-29 13:10:00,32.99,32.99,32.95,32.98,213239.0,29.6037,29.6037,29.5678,29.5948,213239.0
2023-09-29 13:15:00,32.97,33.02,32.97,33.02,284957.0,29.5858,29.6307,29.5858,29.6307,284957.0
2023-09-29 13:20:00,33.02,33.06,33.02,33.05,390280.0,29.6307,29.6665,29.6307,29.6576,390280.0
2023-09-29 13:25:00,33.05,33.08,33.05,33.07,239104.0,29.6576,29.6845,29.6576,29.6755,239104.0
2023-09-29 13:30:00,33.07,33.13,33.06,33.09,231527.0,29.6755,29.7294,29.6665,29.6935,231527.0
2023-09-29 13:35:00,33.1,33.13,33.05,33.13,295920.0,29.7024,29.7294,29.6576,29.7294,295920.0
2023-09-29 13:40:00,33.13,33.15,33.1,33.14,311617.0,29.7294,29.7473,29.7024,29.7383,311617.0
2023-09-29 13:45:00,33.13,33.17,33.1,33.1,277465.0,29.7294,29.7653,29.7024,29.7024,277465.0
2023-09-29 13:50:00,33.1,33.12,33.06,33.09,309232.0,29.7024,29.7204,29.6665,29.6935,309232.0
2023-09-29 13:55:00,33.09,33.16,33.09,33.16,403286.0,29.6935,29.7563,29.6935,29.7563,403286.0
2023-09-29 14:00:00,33.16,33.19,33.14,33.19,293582.0,29.7563,29.7832,29.7383,29.7832,293582.0
2023-09-29 14:05:00,33.19,33.2,33.14,33.15,303957.0,29.7832,29.7922,29.7383,29.7473,303957.0
2023-09-29 14:10:00,33.15,33.17,33.1,33.11,269585.0,29.7473,29.7653,29.7024,29.7114,269585.0
2023-09-29 14:15:00,33.12,33.12,33.04,33.04,237045.0,29.7204,29.7204,29.6486,29.6486,237045.0
2023-09-29 14:20:00,33.04,33.06,32.96,33.0,318861.0,29.6486,29.6665,29.5768,29.6127,318861.0
2023-09-29 14:25:00,33.0,33.03,32.96,32.97,193282.0,29.6127,29.6396,29.5768,29.5858,193282.0
2023-09-29 14:30:00,32.97,33.05,32.96,33.04,244545.0,29.5858,29.6576,29.5768,29.6486,244545.0
2023-09-29 14:35:00,33.03,33.07,33.03,33.07,214370.0,29.6396,29.6755,29.6396,29.6755,214370.0
2023-09-29 14:40:00,33.07,33.13,33.05,33.12,229843.0,29.6755,29.7294,29.6576,29.7204,229843.0
2023-09-29 14:45:00,33.13,33.15,33.11,33.13,165232.0,29.7294,29.7473,29.7114,29.7294,165232.0
2023-09-29 14:50:00,33.12,33.14,33.1,33.13,183427.0,29.7204,29.7383,29.7024,29.7294,183427.0
2023-09-29 14:55:00,33.13,33.19,33.12,33.18,313273.0,29.7294,29.7832,29.7204,29.7742,313273.0
2023-09-29 15:00:00,33.18,33.18,33.09,33.1,251059.0,29.7742,29.7742,29.6935,29.7024,251059.0
2023-09-29 15:05:00,33.11,33.14,33.09,33.09,128545.0,29.7114,29.7383,29.6935,29.6935,128545.0
2023-09-29 15:10:00,33.09,33.16,33.08,33.15,282643.0,29.6935,29.7563,29.6845,29.7473,282643.0
2023-09-29 15:15:00,33.15,33.2,33.14,33.18,267383.0,29.7473,29.7922,29.7383,29.7742,267383.0
2023-09-29 15:20:00,33.18,33.18,33.1,33.11,347874.0,29.7742,29.7742,29.7024,29.7114,347874.0
2023-09-29 15:25:00,33.11,33.13,33.08,33.11,429018.0,29.7114,29.7294,29.6845,29.7114,429018.0
2023-09-29 15:30:00,33.11,33.14,33.07,33.14,556999.0,29.7114,29.7383,29.6755,29.7383,556999.0
2023-09-29 15:35:00,33.14,33.15,33.08,33.14,379089.0,29.7383,29.7473,29.6845,29.7383,379089.0
2023-09-29 15:40:00,33.14,33.15,33.11,33.13,665694.0,29.7383,29.7473,29.7114,29.7294,665694.0
2023-09-29 15:45:00,33.13,33.17,33.12,33.17,730792.0,29.7294,29.7653,29.7204,29.7653,730792.0
2023-09-29 15:50:00,33.16,33.23,33.15,33.18,1246122.0,29.7563,29.8191,29.7473,29.7742,1246122.0
2023-09-29 15:55:00,33.18,33.23,33.08,33.18,3607973.0,29.7742,29.8191,29.6845,29.7742,3607973.0
2023-10-02 09:30:00,32.95,33.09,32.81,32.91,1773906.0,29.5678,29.6935,29.4422,29.5319,1773906.0
2023-10-02 09:35:00,32.91,32.96,32.76,32.9,754011.0,29.5319,29.5768,29.3973,29.523,754011.0
2023-10-02 09:40:00,32.9,33.09,32.86,33.06,922579.0,29.523,29.6935,29.4871,29.6665,922579.0
2023-10-02 09:45:00,33.07,33.19,33.0,33.18,677114.0,29.6755,29.7832,29.6127,29.7742,677114.0
2023-10-02 09:50:00,33.19,33.24,33.1,33.23,496812.0,29.7832,29.8281,29.7024,29.8191,496812.0
2023-10-02 09:55:00,33.23,33.4,33.21,33.37,534385.0,29.8191,29.9716,29.8012,29.9447,534385.0
2023-10-02 10:00:00,33.37,33.48,33.3,33.45,644437.0,29.9447,30.0434,29.8819,30.0165,644437.0
2023-10-02 10:05:00,33.45,33.47,33.38,33.44,471956.0,30.0165,30.0345,29.9537,30.0075,471956.0
2023-10-02 10:10:00,33.44,33.46,33.35,33.37,330413.0,30.0075,30.0255,29.9268,29.9447,330413.0
2023-10-02 10:15:00,33.36,33.36,33.17,33.17,433155.0,29.9358,29.9358,29.7653,29.7653,433155.0
2023-10-02 10:20:00,33.17,33.24,33.13,33.23,346068.0,29.7653,29.8281,29.7294,29.8191,346068.0
2023-10-02 10:25:00,33.24,33.28,33.15,33.22,239555.0,29.8281,29.864,29.7473,29.8101,239555.0
2023-10-02 10:30:00,33.22,33.23,33.15,33.22,207474.0,29.8101,29.8191,29.7473,29.8101,207474.0
2023-10-02 10:35:00,33.22,33.24,33.18,33.22,272925.0,29.8101,29.8281,29.7742,29.8101,272925.0
2023-10-02 10:40:00,33.21,33.22,33.14,33.18,250549.0,29.8012,29.8101,29.7383,29.7742,250549.0
2023-10-02 10:45:00,33.18,33.22,33.16,33.16,191645.0,29.7742,29.8101,29.7563,29.7563,191645.0
2023-10-02 10:50:00,33.16,33.28,33.16,33.27,369340.0,29.7563,29.864,29.7563,29.855,369340.0
2023-10-02 10:55:00,33.27,33.34,33.22,33.34,335305.0,29.855,29.9178,29.8101,29.9178,335305.0
2023-10-02 11:00:00,33.34,33.43,33.29,33.33,792006.0,29.9178,29.9986,29.8729,29.9088,792006.0
2023-10-02 11:05:00,33.33,33.38,33.3,33.35,260310.0,29.9088,29.9537,29.8819,29.9268,260310.0
2023-10-02 11:10:00,33.36,33.38,33.33,33.35,275290.0,29.9358,29.9537,29.9088,29.9268,275290.0
2023-10-02 11:15:00,33.36,33.42,33.33,33.35,764105.0,29.9358,29.9896,29.9088,29.9268,764105.0
2023-10-02 11:20:00,33.36,33.44,33.32,33.41,338274.0,29.9358,30.0075,29.8999,29.9806,338274.0
2023-10-02 11:25:00,33.41,33.43,33.36,33.4,304566.0,29.9806,29.9986,29.9358,29.9716,304566.0
2023-10-02 11:30:00,33.4,33.47,33.38,33.45,319213.0,29.9716,30.0345,29.9537,30.0165,319213.0
2023-10-02 11:35:00,33.45,33.54,33.45,33.48,636990.0,30.0165,30.0973,30.0165,30.0434,636990.0
2023-10-02 11:40:00,33.48,33.59,33.48,33.58,382904.0,30.0434,30.1421,30.0434,30.1332,382904.0
2023-10-02 11:45:00,33.59,33.66,33.57,33.62,639492.0,30.1421,30.205,30.1242,30.1691,639492.0
2023-10-02 11:50:00,33.62,33.66,33.52,33.57,844734.0,30.1691,30.205,30.0793,30.1242,844734.0
2023-10-02 11:55:00,33.56,33.62,33.54,33.62,679517.0,30.1152,30.1691,30.0973,30.1691,679517.0
2023-10-02 12:00:00,33.61,33.62,33.51,33.52,309754.0,30.1601,30.1691,30.0704,30.0793,309754.0
2023-10-02 12:05:00,33.53,33.55,33.5,33.51,219810.0,30.0883,30.1063,30.0614,30.0704,219810.0
2023-10-02 12:10:00,33.52,33.52,33.45,33.47,233364.0,30.0793,30.0793,30.0165,30.0345,233364.0
2023-10-02 12:15:00,33.47,33.5,33.43,33.48,439600.0,30.0345,30.0614,29.9986,30.0434,439600.0
2023-10-02 12:20:00,33.47,33.53,33.46,33.51,219218.0,30.0345,30.0883,30.0255,30.0704,219218.0
2023-10-02 12:25:00,33.52,33.59,33.49,33.54,264183.0,30.0793,30.1421,30.0524,30.0973,264183.0
2023-10-02 12:30:00,33.54,33.55,33.5,33.52,184035.0,30.0973,30.1063,30.0614,30.0793,184035.0
2023-10-02 12:35:00,33.52,33.56,33.5,33.53,204198.0,30.0793,30.1152,30.0614,30.0883,204198.0
2023-10-02 12:40:00,33.52,33.54,33.49,33.5,196597.0,30.0793,30.0973,30.0524,30.0614,196597.0
2023-10-02 12:45:00,33.5,33.51,33.39,33.4,175059.0,30.0614,30.0704,29.9627,29.9716,175059.0
2023-10-02 12:50:00,33.4,33.42,33.37,33.42,156063.0,29.9716,29.9896,29.9447,29.9896,156063.0
2023-10-02 12:55:00,33.41,33.44,33.39,33.42,155871.0,29.9806,30.0075,29.9627,29.9896,155871.0
2023-10-02 13:00:00,33.43,33.44,33.39,33.42,152596.0,29.9986,30.0075,29.9627,29.9896,152596.0
2023-10-02 13:05:00,33.42,33.48,33.41,33.48,183810.0,29.9896,30.0434,29.9806,30.0434,183810.0
2023-10-02 13:10:00,33.48,33.49,33.45,33.45,150139.0,30.0434,30.0524,30.0165,30.0165,150139.0
2023-10-02 13:15:00,33.46,33.57,33.45,33.57,314183.0,30.0255,30.1242,30.0165,30.1242,314183.0
2023-10-02 13:20:00,33.56,33.63,33.52,33.63,461850.0,30.1152,30.178,30.0793,30.178,461850.0
2023-10-02 13:25:00,33.63,33.63,33.58,33.61,336926.0,30.178,30.178,30.1332,30.1601,336926.0
2023-10-02 13:30:00,33.61,33.64,33.56,33.59,238275.0,30.1601,30.187,30.1152,30.1421,238275.0
2023-10-02 13:35:00,33.59,33.63,33.54,33.62,270396.0,30.1421,30.178,30.0973,30.1691,270396.0
2023-10-02 13:40:00,33.62,33.66,33.58,33.65,243355.0,30.1691,30.205,30.1332,30.196,243355.0
2023-10-02 13:45:00,33.65,33.69,33.64,33.66,310983.0,30.196,30.2319,30.187,30.205,310983.0
2023-10-02 13:50:00,33.65,33.69,33.63,33.67,275528.0,30.196,30.2319,30.178,30.2139,275528.0
2023-10-02 13:55:00,33.66,33.7,33.65,33.69,228363.0,30.205,30.2409,30.196,30.2319,228363.0
2023-10-02 14:00:00,33.69,33.7,33.63,33.64,266574.0,30.2319,30.2409,30.178,30.187,266574.0
2023-10-02 14:05:00,33.65,33.77,33.64,33.75,409857.0,30.196,30.3037,30.187,30.2857,409857.0
2023-10-02 14:10:00,33.76,33.84,33.75,33.8,369746.0,30.2947,30.3665,30.2857,30.3306,369746.0
2023-10-02 14:15:00,33.81,33.82,33.74,33.77,283382.0,30.3396,30.3485,30.2767,30.3037,283382.0
2023-10-02 14:20:00,33.77,33.77,33.73,33.74,245791.0,30.3037,30.3037,30.2678,30.2767,245791.0
2023-10-02 14:25:00,33.73,33.73,33.66,33.7,257166.0,30.2678,30.2678,30.205,30.2409,257166.0
2023-10-02 14:30:00,33.7,33.73,33.67,33.72,232521.0,30.2409,30.2678,30.2139,30.2588,232521.0
2023-10-02 14:35:00,33.72,33.74,33.69,33.71,196233.0,30.2588,30.2767,30.2319,30.2498,196233.0
2023-10-02 14:40:00,33.7,33.75,33.7,33.73,227536.0,30.2409,30.2857,30.2409,30.2678,227536.0
2023-10-02 14:45:00,33.72,33.8,33.72,33.8,298520.0,30.2588,30.3306,30.2588,30.3306,298520.0
2023-10-02 14:50:00,33.8,33.89,33.79,33.85,451312.0,30.3306,30.4114,30.3216,30.3755,451312.0
2023-10-02 14:55:00,33.86,33.87,33.81,33.87,396947.0,30.3844,30.3934,30.3396,30.3934,396947.0
2023-10-02 15:00:00,33.86,33.88,33.81,33.83,366123.0,30.3844,30.4024,30.3396,30.3575,366123.0
2023-10-02 15:05:00,33.83,33.89,33.81,33.89,611743.0,30.3575,30.4114,30.3396,30.4114,611743.0
2023-10-02 15:10:00,33.88,33.96,33.87,33.92,600494.0,30.4024,30.4742,30.3934,30.4383,600494.0
2023-10-02 15:15:00,33.92,33.92,33.86,33.87,341874.0,30.4383,30.4383,30.3844,30.3934,341874.0
2023-10-02 15:20:00,33.87,33.9,33.83,33.85,562588.0,30.3934,30.4203,30.3575,30.3755,562588.0
2023-10-02 15:25:00,33.86,33.86,33.7,33.71,566266.0,30.3844,30.3844,30.2409,30.2498,566266.0
2023-10-02 15:30:00,33.7,33.71,33.61,33.69,779648.0,30.2409,30.2498,30.1601,30.2319,779648.0
2023-10-02 15:35:00,33.69,33.73,33.66,33.73,546130.0,30.2319,30.2678,30.205,30.2678,546130.0
2023-10-02 15:40:00,33.73,33.8,33.72,33.74,694303.0,30.2678,30.3306,30.2588,30.2767,694303.0
2023-10-02 15:45:00,33.74,33.88,33.73,33.86,1283017.0,30.2767,30.4024,30.2678,30.3844,1283017.0
2023-10-02 15:50:00,33.85,33.89,33.8,33.87,1540445.0,30.3755,30.4114,30.3306,30.3934,1540445.0
2023-10-02 15:55:00,33.87,33.95,33.85,33.95,3285599.0,30.3934,30.4652,30.3755,30.4652,3285599.0
2023-10-03 09:30:00,33.84,33.99,33.73,33.98,1002639.0,30.3665,30.5011,30.2678,30.4921,1002639.0
2023-10-03 09:35:00,33.98,33.98,33.76,33.79,365357.0,30.4921,30.4921,30.2947,30.3216,365357.0
2023-10-03 09:40:00,33.79,33.89,33.71,33.88,307893.0,30.3216,30.4114,30.2498,30.4024,307893.0
2023-10-03 09:45:00,33.88,34.06,33.83,34.06,537631.0,30.4024,30.5639,30.3575,30.5639,537631.0
2023-10-03 09:50:00,34.05,34.06,33.89,33.9,385224.0,30.5549,30.5639,30.4114,30.4203,385224.0
2023-10-03 09:55:00,33.9,33.98,33.84,33.98,216435.0,30.4203,30.4921,30.3665,30.4921,216435.0
2023-10-03 10:00:00,33.98,33.98,33.85,33.92,430307.0,30.4921,30.4921,30.3755,30.4383,430307.0
2023-10-03 10:05:00,33.92,33.94,33.86,33.89,379016.0,30.4383,30.4562,30.3844,30.4114,379016.0
2023-10-03 10:10:00,33.89,34.03,33.89,33.98,441498.0,30.4114,30.537,30.4114,30.4921,441498.0
2023-10-03 10:15:00,33.98,33.99,33.82,33.84,281646.0,30.4921,30.5011,30.3485,30.3665,281646.0
2023-10-03 10:20:00,33.84,33.93,33.84,33.87,322173.0,30.3665,30.4472,30.3665,30.3934,322173.0
2023-10-03 10:25:00,33.86,33.9,33.8,33.84,228912.0,30.3844,30.4203,30.3306,30.3665,228912.0
2023-10-03 10:30:00,33.84,33.89,33.79,33.89,301232.0,30.3665,30.4114,30.3216,30.4114,301232.0
2023-10-03 10:35:00,33.89,33.92,33.85,33.87,246859.0,30.4114,30.4383,30.3755,30.3934,246859.0
2023-10-03 10:40:00,33.86,33.93,33.85,33.9,259678.0,30.3844,30.4472,30.3755,30.4203,259678.0
2023-10-03 10:45:00,33.9,33.93,33.85,33.9,308219.0,30.4203,30.4472,30.3755,30.4203,308219.0
2023-10-03 10:50:00,33.9,33.9,33.83,33.9,380994.0,30.4203,30.4203,30.3575,30.4203,380994.0
2023-10-03 10:55:00,33.89,33.95,33.88,33.95,393500.0,30.4114,30.4652,30.4024,30.4652,393500.0
2023-10-03 11:00:00,33.95,34.0,33.92,33.94,319981.0,30.4652,30.5101,30.4383,30.4562,319981.0
2023-10-03 11:05:00,33.94,33.98,33.91,33.95,235862.0,30.4562,30.4921,30.4293,30.4652,235862.0
2023-10-03 11:10:00,33.95,33.98,33.89,33.95,253818.0,30.4652,30.4921,30.4114,30.4652,253818.0
2023-10-03 11:15:00,33.95,33.97,33.92,33.95,307532.0,30.4652,30.4831,30.4383,30.4652,307532.0
2023-10-03 11:20:00,33.95,33.98,33.93,33.97,260782.0,30.4652,30.4921,30.4472,30.4831,260782.0
2023-10-03 11:25:00,33.97,33.98,33.93,33.96,551251.0,30.4831,30.4921,30.4472,30.4742,551251.0
2023-10-03 11:30:00,33.97,33.97,33.84,33.86,425555.0,30.4831,30.4831,30.3665,30.3844,425555.0
2023-10-03 11:35:00,33.85,33.86,33.81,33.84,236809.0,30.3755,30.3844,30.3396,30.3665,236809.0
2023-10-03 11:40:00,33.84,33.86,33.8,33.82,307222.0,30.3665,30.3844,30.3306,30.3485,307222.0
2023-10-03 11:45:00,33.82,33.82,33.78,33.79,333195.0,30.3485,30.3485,30.3126,30.3216,333195.0
2023-10-03 11:50:00,33.79,33.9,33.77,33.85,376047.0,30.3216,30.4203,30.3037,30.3755,376047.0
2023-10-03 11:55:00,33.86,33.89,33.84,33.86,237737.0,30.3844,30.4114,30.3665,30.3844,237737.0
2023-10-03 12:00:00,33.86,33.91,33.85,33.88,187720.0,30.3844,30.4293,30.3755,30.4024,187720.0
2023-10-03 12:05:00,33.89,33.91,33.86,33.89,170123.0,30.4114,30.4293,30.3844,30.4114,170123.0
2023-10-03 12:10:00,33.89,33.9,33.84,33.89,201937.0,30.4114,30.4203,30.3665,30.4114,201937.0
2023-10-03 12:15:00,33.88,33.91,33.85,33.89,182401.0,30.4024,30.4293,30.3755,30.4114,182401.0
2023-10-03 12:20:00,33.88,33.9,33.85,33.87,172500.0,30.4024,30.4203,30.3755,30.3934,172500.0
2023-10-03 12:25:00,33.87,33.88,33.84,33.87,300734.0,30.3934,30.4024,30.3665,30.3934,300734.0
2023-10-03 12:30:00,33.87,33.92,33.85,33.91,268773.0,30.3934,30.4383,30.3755,30.4293,268773.0
2023-10-03 12:35:00,33.91,33.93,33.9,33.93,205430.0,30.4293,30.4472,30.4203,30.4472,205430.0
2023-10-03 12:40:00,33.92,33.94,33.89,33.9,220343.0,30.4383,30.4562,30.4114,30.4203,220343.0
2023-10-03 12:45:00,33.9,33.93,33.89,33.93,174404.0,30.4203,30.4472,30.4114,30.4472,174404.0
2023-10-03 12:50:00,33.93,33.94,33.89,33.93,158659.0,30.4472,30.4562,30.4114,30.4472,158659.0
2023-10-03 12:55:00,33.92,33.95,33.91,33.95,235682.0,30.4383,30.4652,30.4293,30.4652,235682.0
2023-10-03 13:00:00,33.94,34.0,33.94,33.97,199103.0,30.4562,30.5101,30.4562,30.4831,199103.0
2023-10-03 13:05:00,33.98,34.0,33.97,34.0,175872.0,30.4921,30.5101,30.4831,30.5101,175872.0
2023-10-03 13:10:00,34.0,34.03,33.98,34.02,256223.0,30.5101,30.537,30.4921,30.528,256223.0
2023-10-03 13:15:00,34.02,34.04,34.01,34.02,137097.0,30.528,30.546,30.519,30.528,137097.0
2023-10-03 13:20:00,34.02,34.1,34.02,34.09,196880.0,30.528,30.5998,30.528,30.5908,196880.0
2023-10-03 13:25:00,34.1,34.11,34.07,34.09,188965.0,30.5998,30.6088,30.5729,30.5908,188965.0
2023-10-03 13:30:00,34.08,34.09,34.03,34.03,176012.0,30.5818,30.5908,30.537,30.537,176012.0
2023-10-03 13:35:00,34.04,34.05,33.98,33.98,203570.0,30.546,30.5549,30.4921,30.4921,203570.0
2023-10-03 13:40:00,33.98,34.0,33.98,34.0,115991.0,30.4921,30.5101,30.4921,30.5101,115991.0
2023-10-03 13:45:00,33.99,34.0,33.92,33.94,243410.0,30.5011,30.5101,30.4383,30.4562,243410.0
2023-10-03 13:50:00,33.94,33.94,33.9,33.93,169584.0,30.4562,30.4562,30.4203,30.4472,169584.0
2023-10-03 13:55:00,33.93,33.93,33.87,33.89,207944.0,30.4472,30.4472,30.3934,30.4114,207944.0
2023-10-03 14:00:00,33.89,33.9,33.85,33.88,248532.0,30.4114,30.4203,30.3755,30.4024,248532.0
2023-10-03 14:05:00,33.88,33.89,33.84,33.86,154036.0,30.4024,30.4114,30.3665,30.3844,154036.0
2023-10-03 14:10:00,33.85,33.88,33.85,33.88,155877.0,30.3755,30.4024,30.3755,30.4024,155877.0
2023-10-03 14:15:00,33.88,33.89,33.85,33.87,231280.0,30.4024,30.4114,30.3755,30.3934,231280.0
2023-10-03 14:20:00,33.88,33.88,33.82,33.84,138597.0,30.4024,30.4024,30.3485,30.3665,138597.0
2023-10-03 14:25:00,33.83,33.84,33.81,33.81,181795.0,30.3575,30.3665,30.3396,30.3396,181795.0
2023-10-03 14:30:00,33.82,33.84,33.81,33.83,124762.0,30.3485,30.3665,30.3396,30.3575,124762.0
2023-10-03 14:35:00,33.83,33.86,33.8,33.84,182657.0,30.3575,30.3844,30.3306,30.3665,182657.0
2023-10-03 14:40:00,33.84,33.86,33.83,33.86,125109.0,30.3665,30.3844,30.3575,30.3844,125109.0
2023-10-03 14:45:00,33.86,33.9,33.85,33.9,185151.0,30.3844,30.4203,30.3755,30.4203,185151.0
2023-10-03 14:50:00,33.9,33.94,33.89,33.93,188388.0,30.4203,30.4562,30.4114,30.4472,188388.0
2023-10-03 14:55:00,33.93,33.95,33.91,33.91,199485.0,30.4472,30.4652,30.4293,30.4293,199485.0
2023-10-03 15:00:00,33.91,33.92,33.87,33.89,245225.0,30.4293,30.4383,30.3934,30.4114,245225.0
2023-10-03 15:05:00,33.9,33.9,33.85,33.86,173414.0,30.4203,30.4203,30.3755,30.3844,173414.0
2023-10-03 15:10:00,33.86,33.88,33.85,33.88,219334.0,30.3844,30.4024,30.3755,30.4024,219334.0
2023-10-03 15:15:00,33.88,33.94,33.86,33.93,309677.0,30.4024,30.4562,30.3844,30.4472,309677.0
2023-10-03 15:20:00,33.92,33.96,33.91,33.95,419022.0,30.4383,30.4742,30.4293,30.4652,419022.0
2023-10-03 15:25:00,33.95,33.98,33.93,33.94,308675.0,30.4652,30.4921,30.4472,30.4562,308675.0
2023-10-03 15:30:00,33.94,33.96,33.9,33.95,457368.0,30.4562,30.4742,30.4203,30.4652,457368.0
2023-10-03 15:35:00,33.95,33.99,33.95,33.98,405768.0,30.4652,30.5011,30.4652,30.4921,405768.0
2023-10-03 15:40:00,33.98,34.01,33.95,34.01,541562.0,30.4921,30.519,30.4652,30.519,541562.0
2023-10-03 15:45:00,34.01,34.03,33.98,34.0,1589026.0,30.519,30.537,30.4921,30.5101,1589026.0
2023-10-03 15:50:00,33.99,34.01,33.88,33.89,1210039.0,30.5011,30.519,30.4024,30.4114,1210039.0
2023-10-03 15:55:00,33.88,33.93,33.87,33.91,2391902.0,30.4024,30.4472,30.3934,30.4293,2391902.0
2023-10-04 09:30:00,33.94,34.08,33.85,34.05,554492.0,30.4562,30.5818,30.3755,30.5549,554492.0
2023-10-04 09:35:00,34.05,34.06,33.89,33.91,139976.0,30.5549,30.5639,30.4114,30.4293,139976.0
2023-10-04 09:40:00,33.9,33.91,33.65,33.66,200420.0,30.4203,30.4293,30.196,30.205,200420.0
2023-10-04 09:45:00,33.65,33.7,33.6,33.66,222459.0,30.196,30.2409,30.1511,30.205,222459.0
2023-10-04 09:50:00,33.66,33.68,33.63,33.67,197492.0,30.205,30.2229,30.178,30.2139,197492.0
2023-10-04 09:55:00,33.66,33.81,33.66,33.79,277616.0,30.205,30.3396,30.205,30.3216,277616.0
2023-10-04 10:00:00,33.79,33.86,33.71,33.8,263793.0,30.3216,30.3844,30.2498,30.3306,263793.0
2023-10-04 10:05:00,33.79,33.82,33.77,33.8,169082.0,30.3216,30.3485,30.3037,30.3306,169082.0
2023-10-04 10:10:00,33.8,33.82,33.68,33.69,217276.0,30.3306,30.3485,30.2229,30.2319,217276.0
2023-10-04 10:15:00,33.7,33.71,33.61,33.64,337978.0,30.2409,30.2498,30.1601,30.187,337978.0
2023-10-04 10:20:00,33.65,33.65,33.54,33.54,266109.0,30.196,30.196,30.0973,30.0973,266109.0
2023-10-04 10:25:00,33.55,33.56,33.5,33.55,405448.0,30.1063,30.1152,30.0614,30.1063,405448.0
2023-10-04 10:30:00,33.54,33.61,33.51,33.55,200794.0,30.0973,30.1601,30.0704,30.1063,200794.0
2023-10-04 10:35:00,33.56,33.6,33.53,33.59,154581.0,30.1152,30.1511,30.0883,30.1421,154581.0
2023-10-04 10:40:00,33.59,33.6,33.54,33.55,123347.0,30.1421,30.1511,30.0973,30.1063,123347.0
2023-10-04 10:45:00,33.54,33.56,33.47,33.49,156360.0,30.0973,30.1152,30.0345,30.0524,156360.0
2023-10-04 10:50:00,33.49,33.56,33.48,33.55,103899.0,30.0524,30.1152,30.0434,30.1063,103899.0
2023-10-04 10:55:00,33.56,33.58,33.52,33.56,136635.0,30.1152,30.1332,30.0793,30.1152,136635.0
2023-10-04 11:00:00,33.57,33.57,33.52,33.57,95826.0,30.1242,30.1242,30.0793,30.1242,95826.0
2023-10-04 11:05:00,33.57,33.63,33.56,33.59,169052.0,30.1242,30.178,30.1152,30.1421,169052.0
2023-10-04 11:10:00,33.59,33.61,33.54,33.54,155196.0,30.1421,30.1601,30.0973,30.0973,155196.0
2023-10-04 11:15:00,33.54,33.62,33.51,33.59,129453.0,30.0973,30.1691,30.0704,30.1421,129453.0
2023-10-04 11:20:00,33.58,33.61,33.55,33.59,265495.0,30.1332,30.1601,30.1063,30.1421,265495.0
2023-10-04 11:25:00,33.59,33.63,33.58,33.61,115244.0,30.1421,30.178,30.1332,30.1601,115244.0
2023-10-04 11:30:00,33.61,33.62,33.57,33.61,121165.0,30.1601,30.1691,30.1242,30.1601,121165.0
2023-10-04 11:35:00,33.61,33.61,33.55,33.57,112678.0,30.1601,30.1601,30.1063,30.1242,112678.0
2023-10-04 11:40:00,33.57,33.59,33.55,33.58,109721.0,30.1242,30.1421,30.1063,30.1332,109721.0
2023-10-04 11:45:00,33.59,33.66,33.57,33.65,160656.0,30.1421,30.205,30.1242,30.196,160656.0
2023-10-04 11:50:00,33.65,33.66,33.62,33.63,119930.0,30.196,30.205,30.1691,30.178,119930.0
2023-10-04 11:55:00,33.64,33.65,33.57,33.61,141067.0,30.187,30.196,30.1242,30.1601,141067.0
2023-10-04 12:00:00,33.61,33.65,33.6,33.61,184330.0,30.1601,30.196,30.1511,30.1601,184330.0
2023-10-04 12:05:00,33.6,33.64,33.58,33.59,145005.0,30.1511,30.187,30.1332,30.1421,145005.0
2023-10-04 12:10:00,33.59,33.62,33.57,33.62,85809.0,30.1421,30.1691,30.1242,30.1691,85809.0
2023-10-04 12:15:00,33.62,33.64,33.59,33.64,82333.0,30.1691,30.187,30.1421,30.187,82333.0
2023-10-04 12:20:00,33.63,33.64,33.53,33.54,152712.0,30.178,30.187,30.0883,30.0973,152712.0
2023-10-04 12:25:00,33.54,33.56,33.52,33.55,137942.0,30.0973,30.1152,30.0793,30.1063,137942.0
2023-10-04 12:30:00,33.55,33.61,33.55,33.6,144082.0,30.1063,30.1601,30.1063,30.1511,144082.0
2023-10-04 12:35:00,33.6,33.62,33.54,33.54,119021.0,30.1511,30.1691,30.0973,30.0973,119021.0
2023-10-04 12:40:00,33.54,33.57,33.54,33.55,102801.0,30.0973,30.1242,30.0973,30.1063,102801.0
2023-10-04 12:45:00,33.56,33.57,33.51,33.52,130605.0,30.1152,30.1242,30.0704,30.0793,130605.0
2023-10-04 12:50:00,33.52,33.53,33.45,33.46,147229.0,30.0793,30.0883,30.0165,30.0255,147229.0
2023-10-04 12:55:00,33.45,33.46,33.43,33.43,90357.0,30.0165,30.0255,29.9986,29.9986,90357.0
2023-10-04 13:00:00,33.44,33.44,33.35,33.36,220925.0,30.0075,30.0075,29.9268,29.9358,220925.0
2023-10-04 13:05:00,33.36,33.4,33.35,33.36,172868.0,29.9358,29.9716,29.9268,29.9358,172868.0
2023-10-04 13:10:00,33.36,33.36,33.25,33.26,216425.0,29.9358,29.9358,29.837,29.846,216425.0
2023-10-04 13:15:00,33.25,33.3,33.22,33.24,255461.0,29.837,29.8819,29.8101,29.8281,255461.0
2023-10-04 13:20:00,33.23,33.27,33.17,33.18,316230.0,29.8191,29.855,29.7653,29.7742,316230.0
2023-10-04 13:25:00,33.18,33.19,33.15,33.15,168673.0,29.7742,29.7832,29.7473,29.7473,168673.0
2023-10-04 13:30:00,33.16,33.17,33.13,33.16,138601.0,29.7563,29.7653,29.7294,29.7563,138601.0
2023-10-04 13:35:00,33.16,33.17,33.06,33.07,245869.0,29.7563,29.7653,29.6665,29.6755,245869.0
2023-10-04 13:40:00,33.07,33.11,33.05,33.08,229859.0,29.6755,29.7114,29.6576,29.6845,229859.0
2023-10-04 13:45:00,33.08,33.13,33.07,33.09,202335.0,29.6845,29.7294,29.6755,29.6935,202335.0
2023-10-04 13:50:00,33.09,33.11,33.04,33.05,238604.0,29.6935,29.7114,29.6486,29.6576,238604.0
2023-10-04 13:55:00,33.05,33.08,33.04,33.05,154763.0,29.6576,29.6845,29.6486,29.6576,154763.0
2023-10-04 14:00:00,33.05,33.06,33.0,33.06,242026.0,29.6576,29.6665,29.6127,29.6665,242026.0
2023-10-04 14:05:00,33.06,33.09,33.02,33.06,209878.0,29.6665,29.6935,29.6307,29.6665,209878.0
2023-10-04 14:10:00,33.06,33.09,33.05,33.09,205579.0,29.6665,29.6935,29.6576,29.6935,205579.0
2023-10-04 14:15:00,33.09,33.1,33.05,33.09,208330.0,29.6935,29.7024,29.6576,29.6935,208330.0
2023-10-04 14:20:00,33.09,33.1,33.04,33.05,177964.0,29.6935,29.7024,29.6486,29.6576,177964.0
2023-10-04 14:25:00,33.05,33.11,33.04,33.09,233506.0,29.6576,29.7114,29.6486,29.6935,233506.0
2023-10-04 14:30:00,33.09,33.12,33.07,33.08,177495.0,29.6935,29.7204,29.6755,29.6845,177495.0
2023-10-04 14:35:00,33.07,33.09,33.06,33.07,158733.0,29.6755,29.6935,29.6665,29.6755,158733.0
2023-10-04 14:40:00,33.06,33.11,33.06,33.09,133428.0,29.6665,29.7114,29.6665,29.6935,133428.0
2023-10-04 14:45:00,33.08,33.13,33.07,33.07,169426.0,29.6845,29.7294,29.6755,29.6755,169426.0
2023-10-04 14:50:00,33.08,33.14,33.07,33.14,184309.0,29.6845,29.7383,29.6755,29.7383,184309.0
2023-10-04 14:55:00,33.14,33.16,33.13,33.16,145088.0,29.7383,29.7563,29.7294,29.7563,145088.0
2023-10-04 15:00:00,33.16,33.18,33.14,33.16,174424.0,29.7563,29.7742,29.7383,29.7563,174424.0
2023-10-04 15:05:00,33.16,33.16,33.09,33.11,257295.0,29.7563,29.7563,29.6935,29.7114,257295.0
2023-10-04 15:10:00,33.11,33.18,33.1,33.16,231082.0,29.7114,29.7742,29.7024,29.7563,231082.0
2023-10-04 15:15:00,33.17,33.22,33.14,33.22,351410.0,29.7653,29.8101,29.7383,29.8101,351410.0
2023-10-04 15:20:00,33.22,33.26,33.21,33.26,262666.0,29.8101,29.846,29.8012,29.846,262666.0
2023-10-04 15:25:00,33.26,33.29,33.25,33.27,163380.0,29.846,29.8729,29.837,29.855,163380.0
2023-10-04 15:30:00,33.28,33.33,33.28,33.28,243899.0,29.864,29.9088,29.864,29.864,243899.0
2023-10-04 15:35:00,33.29,33.31,33.26,33.27,278420.0,29.8729,29.8909,29.846,29.855,278420.0
2023-10-04 15:40:00,33.27,33.31,33.25,33.29,415916.0,29.855,29.8909,29.837,29.8729,415916.0
2023-10-04 15:45:00,33.29,33.3,33.25,33.27,552440.0,29.8729,29.8819,29.837,29.855,552440.0
2023-10-04 15:50:00,33.27,33.35,33.23,33.34,638496.0,29.855,29.9268,29.8191,29.9178,638496.0
2023-10-04 15:55:00,33.34,33.37,33.29,33.3,1959149.0,29.9178,29.9447,29.8729,29.8819,1959149.0
2023-10-05 09:30:00,33.45,33.74,33.38,33.73,867675.0,30.0165,30.2767,29.9537,30.2678,867675.0
2023-10-05 09:35:00,33.73,33.75,33.57,33.72,487741.0,30.2678,30.2857,30.1242,30.2588,487741.0
2023-10-05 09:40:00,33.71,33.74,33.64,33.65,484674.0,30.2498,30.2767,30.187,30.196,484674.0
2023-10-05 09:45:00,33.64,33.78,33.62,33.66,418278.0,30.187,30.3126,30.1691,30.205,418278.0
2023-10-05 09:50:00,33.66,33.7,33.54,33.55,462491.0,30.205,30.2409,30.0973,30.1063,462491.0
2023-10-05 09:55:00,33.55,33.56,33.44,33.5,334667.0,30.1063,30.1152,30.0075,30.0614,334667.0
2023-10-05 10:00:00,33.5,33.6,33.48,33.59,312027.0,30.0614,30.1511,30.0434,30.1421,312027.0
2023-10-05 10:05:00,33.59,33.59,33.52,33.55,162569.0,30.1421,30.1421,30.0793,30.1063,162569.0
2023-10-05 10:10:00,33.55,33.58,33.49,33.58,179368.0,30.1063,30.1332,30.0524,30.1332,179368.0
2023-10-05 10:15:00,33.58,33.58,33.51,33.55,118571.0,30.1332,30.1332,30.0704,30.1063,118571.0
2023-10-05 10:20:00,33.55,33.57,33.5,33.52,128834.0,30.1063,30.1242,30.0614,30.0793,128834.0
2023-10-05 10:25:00,33.52,33.53,33.43,33.47,256425.0,30.0793,30.0883,29.9986,30.0345,256425.0
2023-10-05 10:30:00,33.46,33.47,33.37,33.39,227670.0,30.0255,30.0345,29.9447,29.9627,227670.0
2023-10-05 10:35:00,33.39,33.39,33.31,33.31,214400.0,29.9627,29.9627,29.8909,29.8909,214400.0
2023-10-05 10:40:00,33.31,33.32,33.26,33.3,275303.0,29.8909,29.8999,29.846,29.8819,275303.0
2023-10-05 10:45:00,33.3,33.34,33.24,33.25,156549.0,29.8819,29.9178,29.8281,29.837,156549.0
2023-10-05 10:50:00,33.24,33.27,33.14,33.16,745919.0,29.8281,29.855,29.7383,29.7563,745919.0
2023-10-05 10:55:00,33.16,33.2,33.13,33.19,200445.0,29.7563,29.7922,29.7294,29.7832,200445.0
2023-10-05 11:00:00,33.19,33.2,33.13,33.16,156967.0,29.7832,29.7922,29.7294,29.7563,156967.0
2023-10-05 11:05:00,33.16,33.23,33.13,33.15,163907.0,29.7563,29.8191,29.7294,29.7473,163907.0
2023-10-05 11:10:00,33.15,33.22,33.14,33.19,144262.0,29.7473,29.8101,29.7383,29.7832,144262.0
2023-10-05 11:15:00,33.2,33.2,33.09,33.09,349677.0,29.7922,29.7922,29.6935,29.6935,349677.0
2023-10-05 11:20:00,33.09,33.12,33.04,33.1,373221.0,29.6935,29.7204,29.6486,29.7024,373221.0
2023-10-05 11:25:00,33.11,33.13,33.07,33.08,291937.0,29.7114,29.7294,29.6755,29.6845,291937.0
2023-10-05 11:30:00,33.08,33.15,33.07,33.14,217738.0,29.6845,29.7473,29.6755,29.7383,217738.0
2023-10-05 11:35:00,33.13,33.18,33.12,33.18,277898.0,29.7294,29.7742,29.7204,29.7742,277898.0
2023-10-05 11:40:00,33.17,33.2,33.08,33.09,446591.0,29.7653,29.7922,29.6845,29.6935,446591.0
2023-10-05 11:45:00,33.09,33.12,33.06,33.11,148515.0,29.6935,29.7204,29.6665,29.7114,148515.0
2023-10-05 11:50:00,33.11,33.18,33.1,33.17,70843.0,29.7114,29.7742,29.7024,29.7653,70843.0
2023-10-05 11:55:00,33.18,33.18,33.12,33.16,120323.0,29.7742,29.7742,29.7204,29.7563,120323.0
2023-10-05 12:00:00,33.16,33.2,33.16,33.2,191431.0,29.7563,29.7922,29.7563,29.7922,191431.0
2023-10-05 12:05:00,33.2,33.25,33.19,33.22,109133.0,29.7922,29.837,29.7832,29.8101,109133.0
2023-10-05 12:10:00,33.23,33.25,33.22,33.24,85438.0,29.8191,29.837,29.8101,29.8281,85438.0
2023-10-05 12:15:00,33.24,33.25,33.19,33.2,100377.0,29.8281,29.837,29.7832,29.7922,100377.0
2023-10-05 12:20:00,33.2,33.22,33.16,33.17,119812.0,29.7922,29.8101,29.7563,29.7653,119812.0
2023-10-05 12:25:00,33.18,33.28,33.17,33.27,183432.0,29.7742,29.864,29.7653,29.855,183432.0
2023-10-05 12:30:00,33.27,33.28,33.23,33.26,149101.0,29.855,29.864,29.8191,29.846,149101.0
2023-10-05 12:35:00,33.26,33.26,33.2,33.25,113759.0,29.846,29.846,29.7922,29.837,113759.0
2023-10-05 12:40:00,33.24,33.26,33.21,33.22,98004.0,29.8281,29.846,29.8012,29.8101,98004.0
2023-10-05 12:45:00,33.22,33.22,33.11,33.15,146907.0,29.8101,29.8101,29.7114,29.7473,146907.0
2023-10-05 12:50:00,33.15,33.19,33.15,33.19,73767.0,29.7473,29.7832,29.7473,29.7832,73767.0
2023-10-05 12:55:00,33.19,33.2,33.16,33.2,72586.0,29.7832,29.7922,29.7563,29.7922,72586.0
2023-10-05 13:00:00,33.19,33.22,33.15,33.16,86581.0,29.7832,29.8101,29.7473,29.7563,86581.0
2023-10-05 13:05:00,33.17,33.19,33.15,33.17,68722.0,29.7653,29.7832,29.7473,29.7653,68722.0
2023-10-05 13:10:00,33.17,33.22,33.16,33.22,68968.0,29.7653,29.8101,29.7563,29.8101,68968.0
2023-10-05 13:15:00,33.22,33.23,33.2,33.22,49133.0,29.8101,29.8191,29.7922,29.8101,49133.0
2023-10-05 13:20:00,33.22,33.25,33.21,33.23,73820.0,29.8101,29.837,29.8012,29.8191,73820.0
2023-10-05 13:25:00,33.22,33.28,33.21,33.27,90811.0,29.8101,29.864,29.8012,29.855,90811.0
2023-10-05 13:30:00,33.27,33.32,33.23,33.31,100384.0,29.855,29.8999,29.8191,29.8909,100384.0
2023-10-05 13:35:00,33.31,33.33,33.29,33.32,83126.0,29.8909,29.9088,29.8729,29.8999,83126.0
2023-10-05 13:40:00,33.32,33.34,33.3,33.33,90486.0,29.8999,29.9178,29.8819,29.9088,90486.0
2023-10-05 13:45:00,33.33,33.35,33.32,33.32,59073.0,29.9088,29.9268,29.8999,29.8999,59073.0
2023-10-05 13:50:00,33.33,33.35,33.32,33.32,110374.0,29.9088,29.9268,29.8999,29.8999,110374.0
2023-10-05 13:55:00,33.33,33.35,33.32,33.33,56601.0,29.9088,29.9268,29.8999,29.9088,56601.0
2023-10-05 14:00:00,33.33,33.34,33.3,33.3,87366.0,29.9088,29.9178,29.8819,29.8819,87366.0
2023-10-05 14:05:00,33.3,33.32,33.29,33.31,90171.0,29.8819,29.8999,29.8729,29.8909,90171.0
2023-10-05 14:10:00,33.32,33.37,33.31,33.31,271869.0,29.8999,29.9447,29.8909,29.8909,271869.0
2023-10-05 14:15:00,33.32,33.39,33.31,33.38,503032.0,29.8999,29.9627,29.8909,29.9537,503032.0
2023-10-05 14:20:00,33.38,33.4,33.35,33.37,197925.0,29.9537,29.9716,29.9268,29.9447,197925.0
2023-10-05 14:25:00,33.37,33.39,33.34,33.39,101023.0,29.9447,29.9627,29.9178,29.9627,101023.0
2023-10-05 14:30:00,33.39,33.48,33.39,33.45,141729.0,29.9627,30.0434,29.9627,30.0165,141729.0
2023-10-05 14:35:00,33.47,33.48,33.42,33.46,117954.0,30.0345,30.0434,29.9896,30.0255,117954.0
2023-10-05 14:40:00,33.47,33.5,33.43,33.44,107751.0,30.0345,30.0614,29.9986,30.0075,107751.0
2023-10-05 14:45:00,33.44,33.46,33.42,33.43,114564.0,30.0075,30.0255,29.9896,29.9986,114564.0
2023-10-05 14:50:00,33.43,33.46,33.42,33.45,104345.0,29.9986,30.0255,29.9896,30.0165,104345.0
2023-10-05 14:55:00,33.45,33.45,33.4,33.41,94900.0,30.0165,30.0165,29.9716,29.9806,94900.0
2023-10-05 15:00:00,33.4,33.44,33.39,33.43,131466.0,29.9716,30.0075,29.9627,29.9986,131466.0
2023-10-05 15:05:00,33.43,33.43,33.39,33.4,110008.0,29.9986,29.9986,29.9627,29.9716,110008.0
2023-10-05 15:10:00,33.4,33.4,33.35,33.36,129068.0,29.9716,29.9716,29.9268,29.9358,129068.0
2023-10-05 15:15:00,33.36,33.4,33.34,33.4,88112.0,29.9358,29.9716,29.9178,29.9716,88112.0
2023-10-05 15:20:00,33.4,33.44,33.39,33.41,119879.0,29.9716,30.0075,29.9627,29.9806,119879.0
2023-10-05 15:25:00,33.41,33.42,33.39,33.41,113525.0,29.9806,29.9896,29.9627,29.9806,113525.0
2023-10-05 15:30:00,33.41,33.42,33.38,33.4,166953.0,29.9806,29.9896,29.9537,29.9716,166953.0
2023-10-05 15:35:00,33.39,33.42,33.38,33.39,213523.0,29.9627,29.9896,29.9537,29.9627,213523.0
2023-10-05 15:40:00,33.39,33.43,33.38,33.41,236615.0,29.9627,29.9986,29.9537,29.9806,236615.0
2023-10-05 15:45:00,33.4,33.45,33.39,33.44,296052.0,29.9716,30.0165,29.9627,30.0075,296052.0
2023-10-05 15:50:00,33.44,33.47,33.4,33.45,511882.0,30.0075,30.0345,29.9716,30.0165,511882.0
2023-10-05 15:55:00,33.45,33.51,33.45,33.47,1389711.0,30.0165,30.0704,30.0165,30.0345,1389711.0
2023-10-06 09:30:00,33.52,33.52,33.22,33.25,501904.0,30.0793,30.0793,29.8101,29.837,501904.0
2023-10-06 09:35:00,33.26,33.4,33.25,33.4,301448.0,29.846,29.9716,29.837,29.9716,301448.0
2023-10-06 09:40:00,33.4,33.53,33.39,33.51,210015.0,29.9716,30.0883,29.9627,30.0704,210015.0
2023-10-06 09:45:00,33.51,33.56,33.44,33.49,170880.0,30.0704,30.1152,30.0075,30.0524,170880.0
2023-10-06 09:50:00,33.49,33.52,33.41,33.45,168259.0,30.0524,30.0793,29.9806,30.0165,168259.0
2023-10-06 09:55:00,33.45,33.51,33.4,33.48,155406.0,30.0165,30.0704,29.9716,30.0434,155406.0
2023-10-06 10:00:00,33.48,33.54,33.48,33.5,118526.0,30.0434,30.0973,30.0434,30.0614,118526.0
2023-10-06 10:05:00,33.49,33.49,33.42,33.44,105474.0,30.0524,30.0524,29.9896,30.0075,105474.0
2023-10-06 10:10:00,33.44,33.45,33.34,33.4,203794.0,30.0075,30.0165,29.9178,29.9716,203794.0
2023-10-06 10:15:00,33.4,33.41,33.33,33.34,146000.0,29.9716,29.9806,29.9088,29.9178,146000.0
2023-10-06 10:20:00,33.34,33.35,33.2,33.22,453200.0,29.9178,29.9268,29.7922,29.8101,453200.0
2023-10-06 10:25:00,33.22,33.25,33.16,33.23,199902.0,29.8101,29.837,29.7563,29.8191,199902.0
2023-10-06 10:30:00,33.23,33.25,33.14,33.15,317282.0,29.8191,29.837,29.7383,29.7473,317282.0
2023-10-06 10:35:00,33.15,33.2,33.13,33.17,309430.0,29.7473,29.7922,29.7294,29.7653,309430.0
2023-10-06 10:40:00,33.18,33.26,33.15,33.25,235491.0,29.7742,29.846,29.7473,29.837,235491.0
2023-10-06 10:45:00,33.26,33.31,33.23,33.24,193879.0,29.846,29.8909,29.8191,29.8281,193879.0
2023-10-06 10:50:00,33.24,33.28,33.23,33.28,127637.0,29.8281,29.864,29.8191,29.864,127637.0
2023-10-06 10:55:00,33.28,33.32,33.22,33.31,332798.0,29.864,29.8999,29.8101,29.8909,332798.0
2023-10-06 11:00:00,33.3,33.36,33.29,33.33,224753.0,29.8819,29.9358,29.8729,29.9088,224753.0
2023-10-06 11:05:00,33.34,33.39,33.32,33.34,165290.0,29.9178,29.9627,29.8999,29.9178,165290.0
2023-10-06 11:10:00,33.35,33.48,33.35,33.44,202033.0,29.9268,30.0434,29.9268,30.0075,202033.0
2023-10-06 11:15:00,33.44,33.46,33.35,33.36,141934.0,30.0075,30.0255,29.9268,29.9358,141934.0
2023-10-06 11:20:00,33.37,33.42,33.34,33.42,201185.0,29.9447,29.9896,29.9178,29.9896,201185.0
2023-10-06 11:25:00,33.41,33.48,33.39,33.47,205348.0,29.9806,30.0434,29.9627,30.0345,205348.0
2023-10-06 11:30:00,33.47,33.48,33.42,33.46,326319.0,30.0345,30.0434,29.9896,30.0255,326319.0
2023-10-06 11:35:00,33.46,33.46,33.39,33.4,88873.0,30.0255,30.0255,29.9627,29.9716,88873.0
2023-10-06 11:40:00,33.4,33.45,33.37,33.4,214867.0,29.9716,30.0165,29.9447,29.9716,214867.0
2023-10-06 11:45:00,33.4,33.4,33.36,33.39,154343.0,29.9716,29.9716,29.9358,29.9627,154343.0
2023-10-06 11:50:00,33.4,33.43,33.37,33.42,118728.0,29.9716,29.9986,29.9447,29.9896,118728.0
2023-10-06 11:55:00,33.41,33.42,33.33,33.36,250975.0,29.9806,29.9896,29.9088,29.9358,250975.0
2023-10-06 12:00:00,33.36,33.36,33.31,33.31,213304.0,29.9358,29.9358,29.8909,29.8909,213304.0
2023-10-06 12:05:00,33.32,33.32,33.23,33.26,152949.0,29.8999,29.8999,29.8191,29.846,152949.0
2023-10-06 12:10:00,33.26,33.26,33.19,33.23,175231.0,29.846,29.846,29.7832,29.8191,175231.0
2023-10-06 12:15:00,33.23,33.24,33.2,33.23,148560.0,29.8191,29.8281,29.7922,29.8191,148560.0
2023-10-06 12:20:00,33.23,33.25,33.21,33.23,121005.0,29.8191,29.837,29.8012,29.8191,121005.0
2023-10-06 12:25:00,33.22,33.23,33.13,33.14,376522.0,29.8101,29.8191,29.7294,29.7383,376522.0
2023-10-06 12:30:00,33.14,33.18,33.07,33.11,369923.0,29.7383,29.7742,29.6755,29.7114,369923.0
2023-10-06 12:35:00,33.11,33.14,33.1,33.11,130418.0,29.7114,29.7383,29.7024,29.7114,130418.0
2023-10-06 12:40:00,33.12,33.19,33.11,33.19,127647.0,29.7204,29.7832,29.7114,29.7832,127647.0
2023-10-06 12:45:00,33.19,33.24,33.18,33.2,191654.0,29.7832,29.8281,29.7742,29.7922,191654.0
2023-10-06 12:50:00,33.2,33.23,33.16,33.17,152406.0,29.7922,29.8191,29.7563,29.7653,152406.0
2023-10-06 12:55:00,33.18,33.18,33.11,33.14,189789.0,29.7742,29.7742,29.7114,29.7383,189789.0
2023-10-06 13:00:00,33.15,33.16,33.12,33.12,79639.0,29.7473,29.7563,29.7204,29.7204,79639.0
2023-10-06 13:05:00,33.13,33.19,33.12,33.16,95881.0,29.7294,29.7832,29.7204,29.7563,95881.0
2023-10-06 13:10:00,33.16,33.22,33.15,33.22,100244.0,29.7563,29.8101,29.7473,29.8101,100244.0
2023-10-06 13:15:00,33.22,33.23,33.2,33.22,99950.0,29.8101,29.8191,29.7922,29.8101,99950.0
2023-10-06 13:20:00,33.22,33.24,33.2,33.23,131820.0,29.8101,29.8281,29.7922,29.8191,131820.0
2023-10-06 13:25:00,33.22,33.24,33.21,33.23,129530.0,29.8101,29.8281,29.8012,29.8191,129530.0
2023-10-06 13:30:00,33.23,33.25,33.21,33.23,181756.0,29.8191,29.837,29.8012,29.8191,181756.0
2023-10-06 13:35:00,33.23,33.23,33.15,33.16,262384.0,29.8191,29.8191,29.7473,29.7563,262384.0
2023-10-06 13:40:00,33.16,33.24,33.16,33.23,141064.0,29.7563,29.8281,29.7563,29.8191,141064.0
2023-10-06 13:45:00,33.23,33.27,33.21,33.25,128970.0,29.8191,29.855,29.8012,29.837,128970.0
2023-10-06 13:50:00,33.25,33.26,33.23,33.25,114888.0,29.837,29.846,29.8191,29.837,114888.0
2023-10-06 13:55:00,33.25,33.3,33.24,33.26,123147.0,29.837,29.8819,29.8281,29.846,123147.0
2023-10-06 14:00:00,33.26,33.26,33.2,33.26,207365.0,29.846,29.846,29.7922,29.846,207365.0
2023-10-06 14:05:00,33.26,33.28,33.23,33.28,55906.0,29.846,29.864,29.8191,29.864,55906.0
2023-10-06 14:10:00,33.28,33.3,33.25,33.26,124823.0,29.864,29.8819,29.837,29.846,124823.0
2023-10-06 14:15:00,33.27,33.27,33.23,33.26,151235.0,29.855,29.855,29.8191,29.846,151235.0
2023-10-06 14:20:00,33.26,33.27,33.25,33.26,88924.0,29.846,29.855,29.837,29.846,88924.0
2023-10-06 14:25:00,33.26,33.32,33.25,33.32,150850.0,29.846,29.8999,29.837,29.8999,150850.0
2023-10-06 14:30:00,33.32,33.36,33.31,33.34,151427.0,29.8999,29.9358,29.8909,29.9178,151427.0
2023-10-06 14:35:00,33.34,33.37,33.32,33.37,309333.0,29.9178,29.9447,29.8999,29.9447,309333.0
2023-10-06 14:40:00,33.37,33.41,33.36,33.4,147321.0,29.9447,29.9806,29.9358,29.9716,147321.0
2023-10-06 14:45:00,33.4,33.42,33.38,33.39,149824.0,29.9716,29.9896,29.9537,29.9627,149824.0
2023-10-06 14:50:00,33.38,33.41,33.35,33.41,197442.0,29.9537,29.9806,29.9268,29.9806,197442.0
2023-10-06 14:55:00,33.41,33.41,33.37,33.39,149173.0,29.9806,29.9806,29.9447,29.9627,149173.0
2023-10-06 15:00:00,33.4,33.41,33.38,33.39,101681.0,29.9716,29.9806,29.9537,29.9627,101681.0
2023-10-06 15:05:00,33.39,33.41,33.37,33.4,273963.0,29.9627,29.9806,29.9447,29.9716,273963.0
2023-10-06 15:10:00,33.4,33.4,33.33,33.38,242931.0,29.9716,29.9716,29.9088,29.9537,242931.0
2023-10-06 15:15:00,33.38,33.39,33.35,33.35,220385.0,29.9537,29.9627,29.9268,29.9268,220385.0
2023-10-06 15:20:00,33.35,33.36,33.3,33.34,251787.0,29.9268,29.9358,29.8819,29.9178,251787.0
2023-10-06 15:25:00,33.34,33.38,33.33,33.38,202123.0,29.9178,29.9537,29.9088,29.9537,202123.0
2023-10-06 15:30:00,33.38,33.38,33.33,33.34,280112.0,29.9537,29.9537,29.9088,29.9178,280112.0
2023-10-06 15:35:00,33.34,33.35,33.31,33.32,200994.0,29.9178,29.9268,29.8909,29.8999,200994.0
2023-10-06 15:40:00,33.32,33.32,33.27,33.29,370459.0,29.8999,29.8999,29.855,29.8729,370459.0
2023-10-06 15:45:00,33.3,33.3,33.18,33.19,924378.0,29.8819,29.8819,29.7742,29.7832,924378.0
2023-10-06 15:50:00,33.18,33.19,33.12,33.14,872508.0,29.7742,29.7832,29.7204,29.7383,872508.0
2023-10-06 15:55:00,33.13,33.15,33.12,33.13,1451860.0,29.7294,29.7473,29.7204,29.7294,1451860.0
2023-10-09 09:30:00,33.06,33.26,32.98,33.2,663993.0,29.6665,29.846,29.5948,29.7922,663993.0
2023-10-09 09:35:00,33.19,33.25,33.09,33.19,271851.0,29.7832,29.837,29.6935,29.7832,271851.0
2023-10-09 09:40:00,33.2,33.31,33.18,33.29,190186.0,29.7922,29.8909,29.7742,29.8729,190186.0
2023-10-09 09:45:00,33.28,33.29,33.19,33.2,208573.0,29.864,29.8729,29.7832,29.7922,208573.0
2023-10-09 09:50:00,33.2,33.3,33.17,33.24,247777.0,29.7922,29.8819,29.7653,29.8281,247777.0
2023-10-09 09:55:00,33.25,33.3,33.22,33.23,148746.0,29.837,29.8819,29.8101,29.8191,148746.0
2023-10-09 10:00:00,33.23,33.28,33.16,33.16,149890.0,29.8191,29.864,29.7563,29.7563,149890.0
2023-10-09 10:05:00,33.16,33.17,33.05,33.05,248211.0,29.7563,29.7653,29.6576,29.6576,248211.0
2023-10-09 10:10:00,33.05,33.06,32.9,32.91,827475.0,29.6576,29.6665,29.523,29.5319,827475.0
2023-10-09 10:15:00,32.91,32.97,32.87,32.94,216247.0,29.5319,29.5858,29.496,29.5589,216247.0
2023-10-09 10:20:00,32.94,32.97,32.94,32.95,158284.0,29.5589,29.5858,29.5589,29.5678,158284.0
2023-10-09 10:25:00,32.95,32.97,32.91,32.93,93894.0,29.5678,29.5858,29.5319,29.5499,93894.0
2023-10-09 10:30:00,32.94,32.95,32.89,32.89,91532.0,29.5589,29.5678,29.514,29.514,91532.0
2023-10-09 10:35:00,32.9,32.93,32.88,32.91,103965.0,29.523,29.5499,29.505,29.5319,103965.0
2023-10-09 10:40:00,32.9,32.97,32.9,32.95,115223.0,29.523,29.5858,29.523,29.5678,115223.0
2023-10-09 10:45:00,32.95,32.97,32.9,32.9,157695.0,29.5678,29.5858,29.523,29.523,157695.0
2023-10-09 10:50:00,32.91,32.91,32.78,32.8,173098.0,29.5319,29.5319,29.4153,29.4332,173098.0
2023-10-09 10:55:00,32.8,32.81,32.77,32.81,130919.0,29.4332,29.4422,29.4063,29.4422,130919.0
2023-10-09 11:00:00,32.81,32.82,32.78,32.82,111877.0,29.4422,29.4512,29.4153,29.4512,111877.0
2023-10-09 11:05:00,32.82,32.87,32.81,32.86,109225.0,29.4512,29.496,29.4422,29.4871,109225.0
2023-10-09 11:10:00,32.87,32.94,32.85,32.92,115849.0,29.496,29.5589,29.4781,29.5409,115849.0
2023-10-09 11:15:00,32.93,32.95,32.93,32.95,48910.0,29.5499,29.5678,29.5499,29.5678,48910.0
2023-10-09 11:20:00,32.95,32.97,32.94,32.95,94643.0,29.5678,29.5858,29.5589,29.5678,94643.0
2023-10-09 11:25:00,32.95,33.01,32.94,32.98,165447.0,29.5678,29.6217,29.5589,29.5948,165447.0
2023-10-09 11:30:00,32.99,33.01,32.95,33.0,134059.0,29.6037,29.6217,29.5678,29.6127,134059.0
2023-10-09 11:35:00,33.0,33.03,32.97,33.02,111952.0,29.6127,29.6396,29.5858,29.6307,111952.0
2023-10-09 11:40:00,33.02,33.06,33.01,33.05,86769.0,29.6307,29.6665,29.6217,29.6576,86769.0
2023-10-09 11:45:00,33.05,33.08,33.02,33.03,111558.0,29.6576,29.6845,29.6307,29.6396,111558.0
2023-10-09 11:50:00,33.03,33.05,33.01,33.03,73978.0,29.6396,29.6576,29.6217,29.6396,73978.0
2023-10-09 11:55:00,33.02,33.05,33.01,33.01,86760.0,29.6307,29.6576,29.6217,29.6217,86760.0
2023-10-09 12:00:00,33.02,33.02,32.97,32.98,88492.0,29.6307,29.6307,29.5858,29.5948,88492.0
2023-10-09 12:05:00,32.97,33.03,32.97,33.0,77496.0,29.5858,29.6396,29.5858,29.6127,77496.0
2023-10-09 12:10:00,33.01,33.03,32.99,33.0,79721.0,29.6217,29.6396,29.6037,29.6127,79721.0
2023-10-09 12:15:00,33.0,33.01,32.96,32.98,82084.0,29.6127,29.6217,29.5768,29.5948,82084.0
2023-10-09 12:20:00,32.97,33.0,32.96,32.99,66714.0,29.5858,29.6127,29.5768,29.6037,66714.0
2023-10-09 12:25:00,32.98,33.0,32.96,32.97,95260.0,29.5948,29.6127,29.5768,29.5858,95260.0
2023-10-09 12:30:00,32.96,32.98,32.91,32.91,99292.0,29.5768,29.5948,29.5319,29.5319,99292.0
2023-10-09 12:35:00,32.91,32.92,32.86,32.89,146449.0,29.5319,29.5409,29.4871,29.514,146449.0
2023-10-09 12:40:00,32.89,32.9,32.86,32.87,46909.0,29.514,29.523,29.4871,29.496,46909.0
2023-10-09 12:45:00,32.87,32.88,32.85,32.85,89491.0,29.496,29.505,29.4781,29.4781,89491.0
2023-10-09 12:50:00,32.86,32.92,32.85,32.91,146919.0,29.4871,29.5409,29.4781,29.5319,146919.0
2023-10-09 12:55:00,32.91,32.93,32.89,32.91,142054.0,29.5319,29.5499,29.514,29.5319,142054.0
2023-10-09 13:00:00,32.92,32.94,32.9,32.94,73827.0,29.5409,29.5589,29.523,29.5589,73827.0
2023-10-09 13:05:00,32.94,32.97,32.92,32.97,76788.0,29.5589,29.5858,29.5409,29.5858,76788.0
2023-10-09 13:10:00,32.97,33.01,32.96,33.01,236337.0,29.5858,29.6217,29.5768,29.6217,236337.0
2023-10-09 13:15:00,33.01,33.04,32.99,33.04,90290.0,29.6217,29.6486,29.6037,29.6486,90290.0
2023-10-09 13:20:00,33.04,33.07,33.03,33.07,121706.0,29.6486,29.6755,29.6396,29.6755,121706.0
2023-10-09 13:25:00,33.06,33.07,33.05,33.07,56634.0,29.6665,29.6755,29.6576,29.6755,56634.0
2023-10-09 13:30:00,33.07,33.12,33.06,33.11,131940.0,29.6755,29.7204,29.6665,29.7114,131940.0
2023-10-09 13:35:00,33.12,33.12,33.06,33.11,109918.0,29.7204,29.7204,29.6665,29.7114,109918.0
2023-10-09 13:40:00,33.11,33.18,33.1,33.17,158924.0,29.7114,29.7742,29.7024,29.7653,158924.0
2023-10-09 13:45:00,33.16,33.23,33.16,33.23,54405.0,29.7563,29.8191,29.7563,29.8191,54405.0
2023-10-09 13:50:00,33.22,33.27,33.22,33.26,139315.0,29.8101,29.855,29.8101,29.846,139315.0
2023-10-09 13:55:00,33.26,33.33,33.24,33.33,357470.0,29.846,29.9088,29.8281,29.9088,357470.0
2023-10-09 14:00:00,33.33,33.41,33.32,33.4,338483.0,29.9088,29.9806,29.8999,29.9716,338483.0
2023-10-09 14:05:00,33.41,33.46,33.37,33.45,263552.0,29.9806,30.0255,29.9447,30.0165,263552.0
2023-10-09 14:10:00,33.45,33.47,33.41,33.44,236268.0,30.0165,30.0345,29.9806,30.0075,236268.0
2023-10-09 14:15:00,33.43,33.45,33.42,33.45,156372.0,29.9986,30.0165,29.9896,30.0165,156372.0
2023-10-09 14:20:00,33.45,33.45,33.42,33.45,140995.0,30.0165,30.0165,29.9896,30.0165,140995.0
2023-10-09 14:25:00,33.44,33.46,33.43,33.46,375755.0,30.0075,30.0255,29.9986,30.0255,375755.0
2023-10-09 14:30:00,33.46,33.47,33.44,33.45,172766.0,30.0255,30.0345,30.0075,30.0165,172766.0
2023-10-09 14:35:00,33.44,33.46,33.41,33.43,140444.0,30.0075,30.0255,29.9806,29.9986,140444.0
2023-10-09 14:40:00,33.42,33.45,33.41,33.44,129877.0,29.9896,30.0165,29.9806,30.0075,129877.0
2023-10-09 14:45:00,33.44,33.44,33.4,33.41,271129.0,30.0075,30.0075,29.9716,29.9806,271129.0
2023-10-09 14:50:00,33.41,33.42,33.36,33.37,135606.0,29.9806,29.9896,29.9358,29.9447,135606.0
2023-10-09 14:55:00,33.37,33.37,33.33,33.34,89076.0,29.9447,29.9447,29.9088,29.9178,89076.0
2023-10-09 15:00:00,33.33,33.34,33.27,33.3,140991.0,29.9088,29.9178,29.855,29.8819,140991.0
2023-10-09 15:05:00,33.29,33.3,33.26,33.27,104989.0,29.8729,29.8819,29.846,29.855,104989.0
2023-10-09 15:10:00,33.27,33.28,33.25,33.26,92399.0,29.855,29.864,29.837,29.846,92399.0
2023-10-09 15:15:00,33.25,33.26,33.22,33.23,129369.0,29.837,29.846,29.8101,29.8191,129369.0
2023-10-09 15:20:00,33.23,33.23,33.2,33.2,198649.0,29.8191,29.8191,29.7922,29.7922,198649.0
2023-10-09 15:25:00,33.2,33.23,33.19,33.2,162160.0,29.7922,29.8191,29.7832,29.7922,162160.0
2023-10-09 15:30:00,33.2,33.2,33.17,33.18,195692.0,29.7922,29.7922,29.7653,29.7742,195692.0
2023-10-09 15:35:00,33.18,33.18,33.13,33.15,178207.0,29.7742,29.7742,29.7294,29.7473,178207.0
2023-10-09 15:40:00,33.15,33.17,33.13,33.15,211777.0,29.7473,29.7653,29.7294,29.7473,211777.0
2023-10-09 15:45:00,33.14,33.17,33.12,33.17,323464.0,29.7383,29.7653,29.7204,29.7653,323464.0
2023-10-09 15:50:00,33.16,33.18,33.14,33.16,393770.0,29.7563,29.7742,29.7383,29.7563,393770.0
2023-10-09 15:55:00,33.16,33.21,33.16,33.19,844453.0,29.7563,29.8012,29.7563,29.7832,844453.0
2023-10-10 09:30:00,33.05,33.25,33.02,33.13,683198.0,29.6576,29.837,29.6307,29.7294,683198.0
2023-10-10 09:35:00,33.14,33.17,33.07,33.11,186624.0,29.7383,29.7653,29.6755,29.7114,186624.0
2023-10-10 09:40:00,33.11,33.16,33.05,33.09,171120.0,29.7114,29.7563,29.6576,29.6935,171120.0
2023-10-10 09:45:00,33.09,33.17,33.06,33.14,181106.0,29.6935,29.7653,29.6665,29.7383,181106.0
2023-10-10 09:50:00,33.14,33.17,33.1,33.11,118593.0,29.7383,29.7653,29.7024,29.7114,118593.0
2023-10-10 09:55:00,33.1,33.16,33.07,33.15,232723.0,29.7024,29.7563,29.6755,29.7473,232723.0
2023-10-10 10:00:00,33.15,33.16,33.1,33.1,120933.0,29.7473,29.7563,29.7024,29.7024,120933.0
2023-10-10 10:05:00,33.11,33.22,33.09,33.22,148155.0,29.7114,29.8101,29.6935,29.8101,148155.0
2023-10-10 10:10:00,33.22,33.32,33.21,33.31,175835.0,29.8101,29.8999,29.8012,29.8909,175835.0
2023-10-10 10:15:00,33.3,33.36,33.3,33.32,137922.0,29.8819,29.9358,29.8819,29.8999,137922.0
2023-10-10 10:20:00,33.33,33.36,33.31,33.32,131390.0,29.9088,29.9358,29.8909,29.8999,131390.0
2023-10-10 10:25:00,33.32,33.34,33.28,33.3,124696.0,29.8999,29.9178,29.864,29.8819,124696.0
2023-10-10 10:30:00,33.3,33.32,33.27,33.3,107300.0,29.8819,29.8999,29.855,29.8819,107300.0
2023-10-10 10:35:00,33.3,33.34,33.27,33.31,138812.0,29.8819,29.9178,29.855,29.8909,138812.0
2023-10-10 10:40:00,33.32,33.32,33.26,33.26,198573.0,29.8999,29.8999,29.846,29.846,198573.0
2023-10-10 10:45:00,33.27,33.27,33.2,33.2,182876.0,29.855,29.855,29.7922,29.7922,182876.0
2023-10-10 10:50:00,33.2,33.27,33.2,33.27,96629.0,29.7922,29.855,29.7922,29.855,96629.0
2023-10-10 10:55:00,33.27,33.27,33.21,33.21,115548.0,29.855,29.855,29.8012,29.8012,115548.0
2023-10-10 11:00:00,33.21,33.21,33.16,33.2,116845.0,29.8012,29.8012,29.7563,29.7922,116845.0
2023-10-10 11:05:00,33.19,33.31,33.19,33.3,187557.0,29.7832,29.8909,29.7832,29.8819,187557.0
2023-10-10 11:10:00,33.3,33.34,33.29,33.32,152135.0,29.8819,29.9178,29.8729,29.8999,152135.0
2023-10-10 11:15:00,33.32,33.36,33.3,33.32,149111.0,29.8999,29.9358,29.8819,29.8999,149111.0
2023-10-10 11:20:00,33.32,33.34,33.26,33.26,85866.0,29.8999,29.9178,29.846,29.846,85866.0
2023-10-10 11:25:00,33.27,33.28,33.23,33.27,119096.0,29.855,29.864,29.8191,29.855,119096.0
2023-10-10 11:30:00,33.27,33.32,33.26,33.31,141933.0,29.855,29.8999,29.846,29.8909,141933.0
2023-10-10 11:35:00,33.32,33.39,33.31,33.39,235691.0,29.8999,29.9627,29.8909,29.9627,235691.0
2023-10-10 11:40:00,33.39,33.4,33.37,33.37,97572.0,29.9627,29.9716,29.9447,29.9447,97572.0
2023-10-10 11:45:00,33.37,33.38,33.31,33.31,100417.0,29.9447,29.9537,29.8909,29.8909,100417.0
2023-10-10 11:50:00,33.32,33.34,33.29,33.3,87058.0,29.8999,29.9178,29.8729,29.8819,87058.0
2023-10-10 11:55:00,33.3,33.37,33.3,33.36,112111.0,29.8819,29.9447,29.8819,29.9358,112111.0
2023-10-10 12:00:00,33.37,33.37,33.34,33.36,49233.0,29.9447,29.9447,29.9178,29.9358,49233.0
2023-10-10 12:05:00,33.37,33.37,33.33,33.37,100128.0,29.9447,29.9447,29.9088,29.9447,100128.0
2023-10-10 12:10:00,33.37,33.4,33.36,33.39,100869.0,29.9447,29.9716,29.9358,29.9627,100869.0
2023-10-10 12:15:00,33.39,33.39,33.37,33.39,77255.0,29.9627,29.9627,29.9447,29.9627,77255.0
2023-10-10 12:20:00,33.39,33.39,33.35,33.37,89384.0,29.9627,29.9627,29.9268,29.9447,89384.0
2023-10-10 12:25:00,33.37,33.37,33.34,33.36,92923.0,29.9447,29.9447,29.9178,29.9358,92923.0
2023-10-10 12:30:00,33.37,33.37,33.33,33.34,114461.0,29.9447,29.9447,29.9088,29.9178,114461.0
2023-10-10 12:35:00,33.35,33.35,33.29,33.3,150403.0,29.9268,29.9268,29.8729,29.8819,150403.0
2023-10-10 12:40:00,33.3,33.3,33.26,33.27,85850.0,29.8819,29.8819,29.846,29.855,85850.0
2023-10-10 12:45:00,33.27,33.28,33.25,33.27,112796.0,29.855,29.864,29.837,29.855,112796.0
2023-10-10 12:50:00,33.27,33.32,33.27,33.32,110836.0,29.855,29.8999,29.855,29.8999,110836.0
2023-10-10 12:55:00,33.32,33.32,33.29,33.32,61885.0,29.8999,29.8999,29.8729,29.8999,61885.0
2023-10-10 13:00:00,33.32,33.32,33.26,33.27,102061.0,29.8999,29.8999,29.846,29.855,102061.0
2023-10-10 13:05:00,33.26,33.3,33.24,33.29,100000.0,29.846,29.8819,29.8281,29.8729,100000.0
2023-10-10 13:10:00,33.29,33.31,33.27,33.29,79384.0,29.8729,29.8909,29.855,29.8729,79384.0
2023-10-10 13:15:00,33.28,33.3,33.26,33.29,66762.0,29.864,29.8819,29.846,29.8729,66762.0
2023-10-10 13:20:00,33.29,33.31,33.24,33.26,111107.0,29.8729,29.8909,29.8281,29.846,111107.0
2023-10-10 13:25:00,33.27,33.27,33.24,33.26,77001.0,29.855,29.855,29.8281,29.846,77001.0
2023-10-10 13:30:00,33.26,33.26,33.18,33.2,155812.0,29.846,29.846,29.7742,29.7922,155812.0
2023-10-10 13:35:00,33.2,33.21,33.17,33.2,112650.0,29.7922,29.8012,29.7653,29.7922,112650.0
2023-10-10 13:40:00,33.2,33.31,33.2,33.3,149199.0,29.7922,29.8909,29.7922,29.8819,149199.0
2023-10-10 13:45:00,33.3,33.31,33.28,33.29,92450.0,29.8819,29.8909,29.864,29.8729,92450.0
2023-10-10 13:50:00,33.28,33.29,33.22,33.23,66809.0,29.864,29.8729,29.8101,29.8191,66809.0
2023-10-10 13:55:00,33.24,33.25,33.22,33.23,66192.0,29.8281,29.837,29.8101,29.8191,66192.0
2023-10-10 14:00:00,33.23,33.24,33.19,33.21,243879.0,29.8191,29.8281,29.7832,29.8012,243879.0
2023-10-10 14:05:00,33.21,33.24,33.21,33.21,130512.0,29.8012,29.8281,29.8012,29.8012,130512.0
2023-10-10 14:10:00,33.22,33.22,33.15,33.16,74269.0,29.8101,29.8101,29.7473,29.7563,74269.0
2023-10-10 14:15:00,33.15,33.15,33.11,33.12,138050.0,29.7473,29.7473,29.7114,29.7204,138050.0
2023-10-10 14:20:00,33.13,33.15,33.1,33.12,106381.0,29.7294,29.7473,29.7024,29.7204,106381.0
2023-10-10 14:25:00,33.11,33.14,33.1,33.11,115295.0,29.7114,29.7383,29.7024,29.7114,115295.0
2023-10-10 14:30:00,33.11,33.14,33.1,33.14,87102.0,29.7114,29.7383,29.7024,29.7383,87102.0
2023-10-10 14:35:00,33.14,33.14,33.06,33.08,143530.0,29.7383,29.7383,29.6665,29.6845,143530.0
2023-10-10 14:40:00,33.08,33.11,33.06,33.1,114747.0,29.6845,29.7114,29.6665,29.7024,114747.0
2023-10-10 14:45:00,33.11,33.13,33.08,33.09,167950.0,29.7114,29.7294,29.6845,29.6935,167950.0
2023-10-10 14:50:00,33.09,33.1,33.01,33.02,234972.0,29.6935,29.7024,29.6217,29.6307,234972.0
2023-10-10 14:55:00,33.02,33.03,33.01,33.02,144089.0,29.6307,29.6396,29.6217,29.6307,144089.0
2023-10-10 15:00:00,33.02,33.06,33.01,33.04,148553.0,29.6307,29.6665,29.6217,29.6486,148553.0
2023-10-10 15:05:00,33.05,33.08,33.04,33.08,129300.0,29.6576,29.6845,29.6486,29.6845,129300.0
2023-10-10 15:10:00,33.08,33.08,33.05,33.05,128901.0,29.6845,29.6845,29.6576,29.6576,128901.0
2023-10-10 15:15:00,33.06,33.08,33.04,33.05,165262.0,29.6665,29.6845,29.6486,29.6576,165262.0
2023-10-10 15:20:00,33.06,33.06,33.01,33.03,253492.0,29.6665,29.6665,29.6217,29.6396,253492.0
2023-10-10 15:25:00,33.02,33.1,33.02,33.09,231963.0,29.6307,29.7024,29.6307,29.6935,231963.0
2023-10-10 15:30:00,33.09,33.13,33.08,33.11,170321.0,29.6935,29.7294,29.6845,29.7114,170321.0
2023-10-10 15:35:00,33.11,33.14,33.1,33.14,192815.0,29.7114,29.7383,29.7024,29.7383,192815.0
2023-10-10 15:40:00,33.14,33.16,33.12,33.16,195628.0,29.7383,29.7563,29.7204,29.7563,195628.0
2023-10-10 15:45:00,33.16,33.19,33.12,33.16,527403.0,29.7563,29.7832,29.7204,29.7563,527403.0
2023-10-10 15:50:00,33.15,33.16,33.13,33.15,460746.0,29.7473,29.7563,29.7294,29.7473,460746.0
2023-10-10 15:55:00,33.14,33.19,33.14,33.18,792229.0,29.7383,29.7832,29.7383,29.7742,792229.0
2023-10-11 09:30:00,33.24,33.33,33.12,33.17,519777.0,29.8281,29.9088,29.7204,29.7653,519777.0
2023-10-11 09:35:00,33.16,33.16,32.95,33.02,316199.0,29.7563,29.7563,29.5678,29.6307,316199.0
2023-10-11 09:40:00,33.02,33.09,32.96,33.08,208841.0,29.6307,29.6935,29.5768,29.6845,208841.0
2023-10-11 09:45:00,33.08,33.14,33.05,33.13,195791.0,29.6845,29.7383,29.6576,29.7294,195791.0
2023-10-11 09:50:00,33.13,33.13,33.02,33.04,210060.0,29.7294,29.7294,29.6307,29.6486,210060.0
2023-10-11 09:55:00,33.04,33.06,33.0,33.04,252561.0,29.6486,29.6665,29.6127,29.6486,252561.0
2023-10-11 10:00:00,33.03,33.07,33.0,33.01,279626.0,29.6396,29.6755,29.6127,29.6217,279626.0
2023-10-11 10:05:00,33.02,33.08,32.98,33.01,264477.0,29.6307,29.6845,29.5948,29.6217,264477.0
2023-10-11 10:10:00,33.0,33.01,32.92,32.92,371453.0,29.6127,29.6217,29.5409,29.5409,371453.0
2023-10-11 10:15:00,32.93,33.01,32.92,32.94,245162.0,29.5499,29.6217,29.5409,29.5589,245162.0
2023-10-11 10:20:00,32.95,32.96,32.9,32.93,155694.0,29.5678,29.5768,29.523,29.5499,155694.0
2023-10-11 10:25:00,32.92,33.01,32.92,32.99,220385.0,29.5409,29.6217,29.5409,29.6037,220385.0
2023-10-11 10:30:00,32.99,33.0,32.94,32.99,118856.0,29.6037,29.6127,29.5589,29.6037,118856.0
2023-10-11 10:35:00,32.99,33.02,32.95,33.0,224671.0,29.6037,29.6307,29.5678,29.6127,224671.0
2023-10-11 10:40:00,33.01,33.01,32.98,33.01,120942.0,29.6217,29.6217,29.5948,29.6217,120942.0
2023-10-11 10:45:00,33.01,33.01,32.95,32.97,114900.0,29.6217,29.6217,29.5678,29.5858,114900.0
2023-10-11 10:50:00,32.98,33.02,32.97,33.02,128017.0,29.5948,29.6307,29.5858,29.6307,128017.0
2023-10-11 10:55:00,33.02,33.03,33.01,33.02,122469.0,29.6307,29.6396,29.6217,29.6307,122469.0
2023-10-11 11:00:00,33.01,33.06,32.97,33.02,193872.0,29.6217,29.6665,29.5858,29.6307,193872.0
2023-10-11 11:05:00,33.01,33.02,32.95,32.95,162728.0,29.6217,29.6307,29.5678,29.5678,162728.0
2023-10-11 11:10:00,32.95,32.96,32.88,32.89,126426.0,29.5678,29.5768,29.505,29.514,126426.0
2023-10-11 11:15:00,32.89,32.89,32.82,32.84,202980.0,29.514,29.514,29.4512,29.4691,202980.0
2023-10-11 11:20:00,32.84,32.87,32.82,32.84,151661.0,29.4691,29.496,29.4512,29.4691,151661.0
2023-10-11 11:25:00,32.84,32.97,32.83,32.97,347519.0,29.4691,29.5858,29.4602,29.5858,347519.0
2023-10-11 11:30:00,32.97,33.09,32.96,33.09,218917.0,29.5858,29.6935,29.5768,29.6935,218917.0
2023-10-11 11:35:00,33.09,33.17,33.08,33.17,404969.0,29.6935,29.7653,29.6845,29.7653,404969.0
2023-10-11 11:40:00,33.17,33.17,33.05,33.09,491165.0,29.7653,29.7653,29.6576,29.6935,491165.0
2023-10-11 11:45:00,33.09,33.13,33.07,33.08,185711.0,29.6935,29.7294,29.6755,29.6845,185711.0
2023-10-11 11:50:00,33.08,33.12,33.07,33.09,202328.0,29.6845,29.7204,29.6755,29.6935,202328.0
2023-10-11 11:55:00,33.09,33.1,33.06,33.08,104385.0,29.6935,29.7024,29.6665,29.6845,104385.0
2023-10-11 12:00:00,33.07,33.09,33.03,33.05,120204.0,29.6755,29.6935,29.6396,29.6576,120204.0
2023-10-11 12:05:00,33.05,33.09,33.03,33.08,77287.0,29.6576,29.6935,29.6396,29.6845,77287.0
2023-10-11 12:10:00,33.08,33.14,33.07,33.09,146173.0,29.6845,29.7383,29.6755,29.6935,146173.0
2023-10-11 12:15:00,33.09,33.1,33.03,33.04,99160.0,29.6935,29.7024,29.6396,29.6486,99160.0
2023-10-11 12:20:00,33.04,33.05,33.02,33.05,94028.0,29.6486,29.6576,29.6307,29.6576,94028.0
2023-10-11 12:25:00,33.05,33.06,33.0,33.01,108331.0,29.6576,29.6665,29.6127,29.6217,108331.0
2023-10-11 12:30:00,33.01,33.01,32.94,32.96,124347.0,29.6217,29.6217,29.5589,29.5768,124347.0
2023-10-11 12:35:00,32.95,32.98,32.94,32.94,89879.0,29.5678,29.5948,29.5589,29.5589,89879.0
2023-10-11 12:40:00,32.95,32.98,32.93,32.95,88673.0,29.5678,29.5948,29.5499,29.5678,88673.0
2023-10-11 12:45:00,32.95,32.99,32.95,32.98,78886.0,29.5678,29.6037,29.5678,29.5948,78886.0
2023-10-11 12:50:00,32.98,32.98,32.92,32.94,97376.0,29.5948,29.5948,29.5409,29.5589,97376.0
2023-10-11 12:55:00,32.94,32.95,32.92,32.94,80798.0,29.5589,29.5678,29.5409,29.5589,80798.0
2023-10-11 13:00:00,32.94,32.94,32.9,32.9,94538.0,29.5589,29.5589,29.523,29.523,94538.0
2023-10-11 13:05:00,32.91,32.91,32.9,32.9,49449.0,29.5319,29.5319,29.523,29.523,49449.0
2023-10-11 13:10:00,32.91,32.97,32.9,32.97,117458.0,29.5319,29.5858,29.523,29.5858,117458.0
2023-10-11 13:15:00,32.97,32.97,32.89,32.9,138272.0,29.5858,29.5858,29.514,29.523,138272.0
2023-10-11 13:20:00,32.9,32.96,32.89,32.93,146907.0,29.523,29.5768,29.514,29.5499,146907.0
2023-10-11 13:25:00,32.94,32.94,32.91,32.91,90470.0,29.5589,29.5589,29.5319,29.5319,90470.0
2023-10-11 13:30:00,32.91,32.92,32.86,32.88,112188.0,29.5319,29.5409,29.4871,29.505,112188.0
2023-10-11 13:35:00,32.88,32.88,32.86,32.87,101925.0,29.505,29.505,29.4871,29.496,101925.0
2023-10-11 13:40:00,32.86,32.89,32.86,32.87,114754.0,29.4871,29.514,29.4871,29.496,114754.0
2023-10-11 13:45:00,32.87,32.87,32.84,32.86,102457.0,29.496,29.496,29.4691,29.4871,102457.0
2023-10-11 13:50:00,32.86,32.87,32.85,32.86,96076.0,29.4871,29.496,29.4781,29.4871,96076.0
2023-10-11 13:55:00,32.86,32.87,32.85,32.86,68320.0,29.4871,29.496,29.4781,29.4871,68320.0
2023-10-11 14:00:00,32.86,32.92,32.86,32.91,129090.0,29.4871,29.5409,29.4871,29.5319,129090.0
2023-10-11 14:05:00,32.9,32.91,32.88,32.89,115988.0,29.523,29.5319,29.505,29.514,115988.0
2023-10-11 14:10:00,32.89,32.9,32.85,32.9,272082.0,29.514,29.523,29.4781,29.523,272082.0
2023-10-11 14:15:00,32.9,32.94,32.88,32.89,117743.0,29.523,29.5589,29.505,29.514,117743.0
2023-10-11 14:20:00,32.89,32.9,32.86,32.89,94680.0,29.514,29.523,29.4871,29.514,94680.0
2023-10-11 14:25:00,32.9,32.9,32.87,32.87,51509.0,29.523,29.523,29.496,29.496,51509.0
2023-10-11 14:30:00,32.88,32.91,32.87,32.91,82077.0,29.505,29.5319,29.496,29.5319,82077.0
2023-10-11 14:35:00,32.91,32.91,32.87,32.89,115037.0,29.5319,29.5319,29.496,29.514,115037.0
2023-10-11 14:40:00,32.89,32.91,32.88,32.9,75835.0,29.514,29.5319,29.505,29.523,75835.0
2023-10-11 14:45:00,32.91,32.94,32.89,32.93,84406.0,29.5319,29.5589,29.514,29.5499,84406.0
2023-10-11 14:50:00,32.93,32.93,32.91,32.93,72877.0,29.5499,29.5499,29.5319,29.5499,72877.0
2023-10-11 14:55:00,32.93,32.93,32.87,32.9,111454.0,29.5499,29.5499,29.496,29.523,111454.0
2023-10-11 15:00:00,32.9,32.9,32.86,32.89,145686.0,29.523,29.523,29.4871,29.514,145686.0
2023-10-11 15:05:00,32.9,32.91,32.88,32.91,64255.0,29.523,29.5319,29.505,29.5319,64255.0
2023-10-11 15:10:00,32.91,32.94,32.9,32.93,88334.0,29.5319,29.5589,29.523,29.5499,88334.0
2023-10-11 15:15:00,32.93,32.94,32.91,32.94,88869.0,29.5499,29.5589,29.5319,29.5589,88869.0
2023-10-11 15:20:00,32.94,32.94,32.92,32.93,107880.0,29.5589,29.5589,29.5409,29.5499,107880.0
2023-10-11 15:25:00,32.93,32.94,32.91,32.93,120223.0,29.5499,29.5589,29.5319,29.5499,120223.0
2023-10-11 15:30:00,32.92,32.99,32.92,32.99,174767.0,29.5409,29.6037,29.5409,29.6037,174767.0
2023-10-11 15:35:00,32.99,33.0,32.95,33.0,282850.0,29.6037,29.6127,29.5678,29.6127,282850.0
2023-10-11 15:40:00,33.0,33.08,32.99,33.08,712147.0,29.6127,29.6845,29.6037,29.6845,712147.0
2023-10-11 15:45:00,33.07,33.12,33.05,33.09,532848.0,29.6755,29.7204,29.6576,29.6935,532848.0
2023-10-11 15:50:00,33.1,33.13,33.07,33.13,1489592.0,29.7024,29.7294,29.6755,29.7294,1489592.0
2023-10-11 15:55:00,33.12,33.14,33.09,33.1,1393260.0,29.7204,29.7383,29.6935,29.7024,1393260.0
2023-10-12 09:30:00,33.11,33.22,33.05,33.05,519856.0,29.7114,29.8101,29.6576,29.6576,519856.0
2023-10-12 09:35:00,33.05,33.06,32.9,32.92,196671.0,29.6576,29.6665,29.523,29.5409,196671.0
2023-10-12 09:40:00,32.93,32.97,32.9,32.92,143933.0,29.5499,29.5858,29.523,29.5409,143933.0
2023-10-12 09:45:00,32.92,33.01,32.91,32.97,119872.0,29.5409,29.6217,29.5319,29.5858,119872.0
2023-10-12 09:50:00,32.98,33.08,32.92,32.93,235182.0,29.5948,29.6845,29.5409,29.5499,235182.0
2023-10-12 09:55:00,32.93,32.95,32.87,32.92,187778.0,29.5499,29.5678,29.496,29.5409,187778.0
2023-10-12 10:00:00,32.91,32.96,32.9,32.94,150142.0,29.5319,29.5768,29.523,29.5589,150142.0
2023-10-12 10:05:00,32.93,33.02,32.92,32.98,120624.0,29.5499,29.6307,29.5409,29.5948,120624.0
2023-10-12 10:10:00,32.98,32.99,32.93,32.94,99845.0,29.5948,29.6037,29.5499,29.5589,99845.0
2023-10-12 10:15:00,32.94,33.01,32.93,33.01,109058.0,29.5589,29.6217,29.5499,29.6217,109058.0
2023-10-12 10:20:00,33.0,33.01,32.97,32.98,132297.0,29.6127,29.6217,29.5858,29.5948,132297.0
2023-10-12 10:25:00,32.97,32.99,32.89,32.91,211518.0,29.5858,29.6037,29.514,29.5319,211518.0
2023-10-12 10:30:00,32.9,32.93,32.81,32.82,210894.0,29.523,29.5499,29.4422,29.4512,210894.0
2023-10-12 10:35:00,32.82,32.84,32.78,32.82,224610.0,29.4512,29.4691,29.4153,29.4512,224610.0
2023-10-12 10:40:00,32.81,32.84,32.78,32.8,225363.0,29.4422,29.4691,29.4153,29.4332,225363.0
2023-10-12 10:45:00,32.79,32.87,32.77,32.85,269515.0,29.4243,29.496,29.4063,29.4781,269515.0
2023-10-12 10:50:00,32.85,32.88,32.84,32.87,162940.0,29.4781,29.505,29.4691,29.496,162940.0
2023-10-12 10:55:00,32.87,32.93,32.85,32.93,137859.0,29.496,29.5499,29.4781,29.5499,137859.0
2023-10-12 11:00:00,32.93,32.96,32.92,32.95,165951.0,29.5499,29.5768,29.5409,29.5678,165951.0
2023-10-12 11:05:00,32.95,33.01,32.94,33.01,279729.0,29.5678,29.6217,29.5589,29.6217,279729.0
2023-10-12 11:10:00,33.01,33.07,33.0,33.07,184306.0,29.6217,29.6755,29.6127,29.6755,184306.0
2023-10-12 11:15:00,33.07,33.12,33.04,33.07,316247.0,29.6755,29.7204,29.6486,29.6755,316247.0
2023-10-12 11:20:00,33.07,33.1,33.03,33.07,273102.0,29.6755,29.7024,29.6396,29.6755,273102.0
2023-10-12 11:25:00,33.08,33.09,33.03,33.04,160238.0,29.6845,29.6935,29.6396,29.6486,160238.0
2023-10-12 11:30:00,33.04,33.04,32.95,32.95,232362.0,29.6486,29.6486,29.5678,29.5678,232362.0
2023-10-12 11:35:00,32.95,32.96,32.92,32.95,198714.0,29.5678,29.5768,29.5409,29.5678,198714.0
2023-10-12 11:40:00,32.94,32.94,32.84,32.9,315860.0,29.5589,29.5589,29.4691,29.523,315860.0
2023-10-12 11:45:00,32.9,32.93,32.89,32.93,95040.0,29.523,29.5499,29.514,29.5499,95040.0
2023-10-12 11:50:00,32.93,32.98,32.92,32.97,78058.0,29.5499,29.5948,29.5409,29.5858,78058.0
2023-10-12 11:55:00,32.97,33.0,32.95,32.99,66501.0,29.5858,29.6127,29.5678,29.6037,66501.0
2023-10-12 12:00:00,33.0,33.03,32.99,33.0,148453.0,29.6127,29.6396,29.6037,29.6127,148453.0
2023-10-12 12:05:00,33.0,33.06,32.99,33.02,91259.0,29.6127,29.6665,29.6037,29.6307,91259.0
2023-10-12 12:10:00,33.02,33.06,33.01,33.04,98512.0,29.6307,29.6665,29.6217,29.6486,98512.0
2023-10-12 12:15:00,33.04,33.04,32.98,33.0,144374.0,29.6486,29.6486,29.5948,29.6127,144374.0
2023-10-12 12:20:00,32.99,33.03,32.98,33.02,107397.0,29.6037,29.6396,29.5948,29.6307,107397.0
2023-10-12 12:25:00,33.02,33.04,33.0,33.02,119820.0,29.6307,29.6486,29.6127,29.6307,119820.0
2023-10-12 12:30:00,33.02,33.02,32.97,32.98,112568.0,29.6307,29.6307,29.5858,29.5948,112568.0
2023-10-12 12:35:00,32.98,33.0,32.97,32.99,90588.0,29.5948,29.6127,29.5858,29.6037,90588.0
2023-10-12 12:40:00,32.99,33.02,32.97,33.01,111685.0,29.6037,29.6307,29.5858,29.6217,111685.0
2023-10-12 12:45:00,33.0,33.04,32.99,33.02,115503.0,29.6127,29.6486,29.6037,29.6307,115503.0
2023-10-12 12:50:00,33.02,33.03,33.02,33.02,91874.0,29.6307,29.6396,29.6307,29.6307,91874.0
2023-10-12 12:55:00,33.02,33.06,33.01,33.05,81404.0,29.6307,29.6665,29.6217,29.6576,81404.0
2023-10-12 13:00:00,33.05,33.06,32.96,32.98,146679.0,29.6576,29.6665,29.5768,29.5948,146679.0
2023-10-12 13:05:00,32.98,32.99,32.93,32.96,114925.0,29.5948,29.6037,29.5499,29.5768,114925.0
2023-10-12 13:10:00,32.95,33.03,32.94,33.02,145119.0,29.5678,29.6396,29.5589,29.6307,145119.0
2023-10-12 13:15:00,33.02,33.04,32.98,32.98,116570.0,29.6307,29.6486,29.5948,29.5948,116570.0
2023-10-12 13:20:00,32.98,33.0,32.94,32.98,80119.0,29.5948,29.6127,29.5589,29.5948,80119.0
2023-10-12 13:25:00,32.98,32.98,32.94,32.95,70788.0,29.5948,29.5948,29.5589,29.5678,70788.0
2023-10-12 13:30:00,32.95,32.96,32.91,32.92,190600.0,29.5678,29.5768,29.5319,29.5409,190600.0
2023-10-12 13:35:00,32.93,32.93,32.89,32.9,118889.0,29.5499,29.5499,29.514,29.523,118889.0
2023-10-12 13:40:00,32.91,32.92,32.87,32.89,154490.0,29.5319,29.5409,29.496,29.514,154490.0
2023-10-12 13:45:00,32.88,32.92,32.88,32.91,137886.0,29.505,29.5409,29.505,29.5319,137886.0
2023-10-12 13:50:00,32.91,32.91,32.89,32.91,77543.0,29.5319,29.5319,29.514,29.5319,77543.0
2023-10-12 13:55:00,32.91,32.91,32.88,32.89,91885.0,29.5319,29.5319,29.505,29.514,91885.0
2023-10-12 14:00:00,32.89,32.94,32.88,32.89,112311.0,29.514,29.5589,29.505,29.514,112311.0
2023-10-12 14:05:00,32.89,32.91,32.88,32.89,87406.0,29.514,29.5319,29.505,29.514,87406.0
2023-10-12 14:10:00,32.9,32.91,32.88,32.89,110521.0,29.523,29.5319,29.505,29.514,110521.0
2023-10-12 14:15:00,32.9,32.91,32.87,32.89,100242.0,29.523,29.5319,29.496,29.514,100242.0
2023-10-12 14:20:00,32.89,32.91,32.88,32.91,112039.0,29.514,29.5319,29.505,29.5319,112039.0
2023-10-12 14:25:00,32.91,32.96,32.9,32.95,125224.0,29.5319,29.5768,29.523,29.5678,125224.0
2023-10-12 14:30:00,32.95,32.96,32.93,32.95,134950.0,29.5678,29.5768,29.5499,29.5678,134950.0
2023-10-12 14:35:00,32.95,32.96,32.9,32.91,179326.0,29.5678,29.5768,29.523,29.5319,179326.0
2023-10-12 14:40:00,32.9,32.92,32.86,32.88,177712.0,29.523,29.5409,29.4871,29.505,177712.0
2023-10-12 14:45:00,32.88,32.9,32.86,32.89,108769.0,29.505,29.523,29.4871,29.514,108769.0
2023-10-12 14:50:00,32.9,32.92,32.88,32.89,236086.0,29.523,29.5409,29.505,29.514,236086.0
2023-10-12 14:55:00,32.89,32.94,32.88,32.9,534262.0,29.514,29.5589,29.505,29.523,534262.0
2023-10-12 15:00:00,32.9,32.94,32.89,32.93,144467.0,29.523,29.5589,29.514,29.5499,144467.0
2023-10-12 15:05:00,32.93,32.95,32.89,32.95,671587.0,29.5499,29.5678,29.514,29.5678,671587.0
2023-10-12 15:10:00,32.95,32.96,32.9,32.93,156886.0,29.5678,29.5768,29.523,29.5499,156886.0
2023-10-12 15:15:00,32.92,33.01,32.92,33.0,541414.0,29.5409,29.6217,29.5409,29.6127,541414.0
2023-10-12 15:20:00,32.99,33.04,32.99,33.0,419144.0,29.6037,29.6486,29.6037,29.6127,419144.0
2023-10-12 15:25:00,33.0,33.01,32.94,33.0,318566.0,29.6127,29.6217,29.5589,29.6127,318566.0
2023-10-12 15:30:00,33.0,33.11,32.99,33.09,586595.0,29.6127,29.7114,29.6037,29.6935,586595.0
2023-10-12 15:35:00,33.09,33.11,33.03,33.05,273499.0,29.6935,29.7114,29.6396,29.6576,273499.0
2023-10-12 15:40:00,33.05,33.05,33.0,33.01,239937.0,29.6576,29.6576,29.6127,29.6217,239937.0
2023-10-12 15:45:00,33.01,33.02,32.98,33.0,349576.0,29.6217,29.6307,29.5948,29.6127,349576.0
2023-10-12 15:50:00,32.99,33.04,32.97,32.98,718808.0,29.6037,29.6486,29.5858,29.5948,718808.0
2023-10-12 15:55:00,32.98,33.02,32.91,32.92,1843405.0,29.5948,29.6307,29.5319,29.5409,1843405.0
2023-10-13 09:30:00,32.95,32.99,32.57,32.61,847321.0,29.5678,29.6037,29.2268,29.2627,847321.0
2023-10-13 09:35:00,32.61,32.76,32.58,32.75,382512.0,29.2627,29.3973,29.2358,29.3884,382512.0
2023-10-13 09:40:00,32.75,32.79,32.67,32.69,412634.0,29.3884,29.4243,29.3166,29.3345,412634.0
2023-10-13 09:45:00,32.68,32.71,32.6,32.66,192446.0,29.3256,29.3525,29.2538,29.3076,192446.0
2023-10-13 09:50:00,32.66,32.66,32.6,32.61,202127.0,29.3076,29.3076,29.2538,29.2627,202127.0
2023-10-13 09:55:00,32.61,32.66,32.58,32.61,299910.0,29.2627,29.3076,29.2358,29.2627,299910.0
2023-10-13 10:00:00,32.6,32.61,32.49,32.51,508771.0,29.2538,29.2627,29.1551,29.173,508771.0
2023-10-13 10:05:00,32.51,32.53,32.4,32.5,344853.0,29.173,29.1909,29.0743,29.164,344853.0
2023-10-13 10:10:00,32.5,32.51,32.45,32.45,163766.0,29.164,29.173,29.1192,29.1192,163766.0
2023-10-13 10:15:00,32.45,32.47,32.36,32.41,346411.0,29.1192,29.1371,29.0384,29.0833,346411.0
2023-10-13 10:20:00,32.41,32.42,32.33,32.34,214612.0,29.0833,29.0922,29.0115,29.0205,214612.0
2023-10-13 10:25:00,32.34,32.36,32.28,32.3,447099.0,29.0205,29.0384,28.9666,28.9846,447099.0
2023-10-13 10:30:00,32.3,32.35,32.29,32.34,555078.0,28.9846,29.0294,28.9756,29.0205,555078.0
2023-10-13 10:35:00,32.34,32.36,32.3,32.33,289588.0,29.0205,29.0384,28.9846,29.0115,289588.0
2023-10-13 10:40:00,32.33,32.33,32.27,32.3,183279.0,29.0115,29.0115,28.9576,28.9846,183279.0
2023-10-13 10:45:00,32.3,32.31,32.24,32.31,266950.0,28.9846,28.9935,28.9307,28.9935,266950.0
2023-10-13 10:50:00,32.3,32.31,32.25,32.27,159246.0,28.9846,28.9935,28.9397,28.9576,159246.0
2023-10-13 10:55:00,32.27,32.3,32.25,32.26,230864.0,28.9576,28.9846,28.9397,28.9487,230864.0
2023-10-13 11:00:00,32.27,32.27,32.22,32.23,231646.0,28.9576,28.9576,28.9128,28.9217,231646.0
2023-10-13 11:05:00,32.24,32.33,32.22,32.33,200114.0,28.9307,29.0115,28.9128,29.0115,200114.0
2023-10-13 11:10:00,32.33,32.36,32.3,32.35,170734.0,29.0115,29.0384,28.9846,29.0294,170734.0
2023-10-13 11:15:00,32.35,32.39,32.33,32.37,240563.0,29.0294,29.0653,29.0115,29.0474,240563.0
2023-10-13 11:20:00,32.37,32.37,32.3,32.3,208582.0,29.0474,29.0474,28.9846,28.9846,208582.0
2023-10-13 11:25:00,32.31,32.35,32.28,32.34,247060.0,28.9935,29.0294,28.9666,29.0205,247060.0
2023-10-13 11:30:00,32.34,32.35,32.26,32.27,305453.0,29.0205,29.0294,28.9487,28.9576,305453.0
2023-10-13 11:35:00,32.27,32.27,32.2,32.23,331458.0,28.9576,28.9576,28.8948,28.9217,331458.0
2023-10-13 11:40:00,32.23,32.31,32.22,32.28,151328.0,28.9217,28.9935,28.9128,28.9666,151328.0
2023-10-13 11:45:00,32.29,32.3,32.27,32.27,138967.0,28.9756,28.9846,28.9576,28.9576,138967.0
2023-10-13 11:50:00,32.27,32.33,32.24,32.3,255779.0,28.9576,29.0115,28.9307,28.9846,255779.0
2023-10-13 11:55:00,32.3,32.31,32.24,32.25,184299.0,28.9846,28.9935,28.9307,28.9397,184299.0
2023-10-13 12:00:00,32.25,32.31,32.24,32.31,217204.0,28.9397,28.9935,28.9307,28.9935,217204.0
2023-10-13 12:05:00,32.31,32.34,32.3,32.31,134342.0,28.9935,29.0205,28.9846,28.9935,134342.0
2023-10-13 12:10:00,32.32,32.34,32.3,32.31,92652.0,29.0025,29.0205,28.9846,28.9935,92652.0
2023-10-13 12:15:00,32.32,32.35,32.31,32.34,105594.0,29.0025,29.0294,28.9935,29.0205,105594.0
2023-10-13 12:20:00,32.34,32.36,32.32,32.33,185811.0,29.0205,29.0384,29.0025,29.0115,185811.0
2023-10-13 12:25:00,32.32,32.34,32.29,32.34,140291.0,29.0025,29.0205,28.9756,29.0205,140291.0
2023-10-13 12:30:00,32.34,32.36,32.32,32.33,113470.0,29.0205,29.0384,29.0025,29.0115,113470.0
2023-10-13 12:35:00,32.33,32.34,32.29,32.29,144554.0,29.0115,29.0205,28.9756,28.9756,144554.0
2023-10-13 12:40:00,32.29,32.3,32.26,32.29,143196.0,28.9756,28.9846,28.9487,28.9756,143196.0
2023-10-13 12:45:00,32.29,32.32,32.24,32.24,274903.0,28.9756,29.0025,28.9307,28.9307,274903.0
2023-10-13 12:50:00,32.24,32.25,32.16,32.17,237902.0,28.9307,28.9397,28.8589,28.8679,237902.0
2023-10-13 12:55:00,32.17,32.18,32.13,32.16,178417.0,28.8679,28.8769,28.832,28.8589,178417.0
2023-10-13 13:00:00,32.16,32.18,32.14,32.14,194970.0,28.8589,28.8769,28.841,28.841,194970.0
2023-10-13 13:05:00,32.15,32.15,32.08,32.09,366459.0,28.85,28.85,28.7871,28.7961,366459.0
2023-10-13 13:10:00,32.09,32.1,32.04,32.04,327420.0,28.7961,28.8051,28.7512,28.7512,327420.0
2023-10-13 13:15:00,32.05,32.08,32.03,32.05,311479.0,28.7602,28.7871,28.7423,28.7602,311479.0
2023-10-13 13:20:00,32.05,32.08,32.03,32.04,333464.0,28.7602,28.7871,28.7423,28.7512,333464.0
2023-10-13 13:25:00,32.04,32.05,32.01,32.04,322277.0,28.7512,28.7602,28.7243,28.7512,322277.0
2023-10-13 13:30:00,32.04,32.07,32.02,32.07,385076.0,28.7512,28.7782,28.7333,28.7782,385076.0
2023-10-13 13:35:00,32.06,32.07,32.04,32.05,329744.0,28.7692,28.7782,28.7512,28.7602,329744.0
2023-10-13 13:40:00,32.05,32.2,32.03,32.19,335742.0,28.7602,28.8948,28.7423,28.8858,335742.0
2023-10-13 13:45:00,32.18,32.19,32.14,32.18,241829.0,28.8769,28.8858,28.841,28.8769,241829.0
2023-10-13 13:50:00,32.18,32.23,32.16,32.23,181805.0,28.8769,28.9217,28.8589,28.9217,181805.0
2023-10-13 13:55:00,32.23,32.26,32.22,32.25,264355.0,28.9217,28.9487,28.9128,28.9397,264355.0
2023-10-13 14:00:00,32.25,32.29,32.24,32.28,241718.0,28.9397,28.9756,28.9307,28.9666,241718.0
2023-10-13 14:05:00,32.29,32.35,32.28,32.34,185089.0,28.9756,29.0294,28.9666,29.0205,185089.0
2023-10-13 14:10:00,32.34,32.34,32.31,32.31,78246.0,29.0205,29.0205,28.9935,28.9935,78246.0
2023-10-13 14:15:00,32.31,32.32,32.24,32.26,264386.0,28.9935,29.0025,28.9307,28.9487,264386.0
2023-10-13 14:20:00,32.26,32.29,32.24,32.27,173526.0,28.9487,28.9756,28.9307,28.9576,173526.0
2023-10-13 14:25:00,32.27,32.28,32.23,32.25,199296.0,28.9576,28.9666,28.9217,28.9397,199296.0
2023-10-13 14:30:00,32.26,32.27,32.24,32.27,152680.0,28.9487,28.9576,28.9307,28.9576,152680.0
2023-10-13 14:35:00,32.26,32.27,32.19,32.2,151109.0,28.9487,28.9576,28.8858,28.8948,151109.0
2023-10-13 14:40:00,32.19,32.21,32.16,32.18,132450.0,28.8858,28.9038,28.8589,28.8769,132450.0
2023-10-13 14:45:00,32.17,32.18,32.13,32.13,186727.0,28.8679,28.8769,28.832,28.832,186727.0
2023-10-13 14:50:00,32.13,32.2,32.13,32.18,274562.0,28.832,28.8948,28.832,28.8769,274562.0
2023-10-13 14:55:00,32.19,32.2,32.12,32.13,213569.0,28.8858,28.8948,28.823,28.832,213569.0
2023-10-13 15:00:00,32.13,32.17,32.12,32.16,173728.0,28.832,28.8679,28.823,28.8589,173728.0
2023-10-13 15:05:00,32.16,32.18,32.13,32.18,269102.0,28.8589,28.8769,28.832,28.8769,269102.0
2023-10-13 15:10:00,32.18,32.2,32.17,32.18,168654.0,28.8769,28.8948,28.8679,28.8769,168654.0
2023-10-13 15:15:00,32.18,32.18,32.12,32.13,245594.0,28.8769,28.8769,28.823,28.832,245594.0
2023-10-13 15:20:00,32.14,32.15,32.11,32.15,213195.0,28.841,28.85,28.8141,28.85,213195.0
2023-10-13 15:25:00,32.15,32.15,32.1,32.11,191874.0,28.85,28.85,28.8051,28.8141,191874.0
2023-10-13 15:30:00,32.12,32.19,32.11,32.16,360205.0,28.823,28.8858,28.8141,28.8589,360205.0
2023-10-13 15:35:00,32.16,32.18,32.13,32.15,285124.0,28.8589,28.8769,28.832,28.85,285124.0
2023-10-13 15:40:00,32.14,32.15,32.07,32.08,714559.0,28.841,28.85,28.7782,28.7871,714559.0
2023-10-13 15:45:00,32.08,32.13,32.07,32.13,534619.0,28.7871,28.832,28.7782,28.832,534619.0
2023-10-13 15:50:00,32.13,32.14,32.09,32.1,743650.0,28.832,28.841,28.7961,28.8051,743650.0
2023-10-13 15:55:00,32.09,32.13,32.09,32.13,1761028.0,28.7961,28.832,28.7961,28.832,1761028.0
2023-10-16 09:30:00,32.83,33.39,32.58,33.11,4551539.0,29.4602,29.9627,29.2358,29.7114,4551539.0
2023-10-16 09:35:00,33.11,33.28,32.98,33.2,1731475.0,29.7114,29.864,29.5948,29.7922,1731475.0
2023-10-16 09:40:00,33.2,33.45,33.19,33.4,1642855.0,29.7922,30.0165,29.7832,29.9716,1642855.0
2023-10-16 09:45:00,33.4,33.6,33.37,33.41,1628765.0,29.9716,30.1511,29.9447,29.9806,1628765.0
2023-10-16 09:50:00,33.41,33.59,33.2,33.58,2255056.0,29.9806,30.1421,29.7922,30.1332,2255056.0
2023-10-16 09:55:00,33.57,33.58,33.32,33.37,1306060.0,30.1242,30.1332,29.8999,29.9447,1306060.0
2023-10-16 10:00:00,33.38,33.49,33.26,33.4,1253484.0,29.9537,30.0524,29.846,29.9716,1253484.0
2023-10-16 10:05:00,33.39,33.53,33.2,33.53,1454973.0,29.9627,30.0883,29.7922,30.0883,1454973.0
2023-10-16 10:10:00,33.52,33.71,33.45,33.67,1334546.0,30.0793,30.2498,30.0165,30.2139,1334546.0
2023-10-16 10:15:00,33.66,33.7,33.6,33.69,555470.0,30.205,30.2409,30.1511,30.2319,555470.0
2023-10-16 10:20:00,33.69,33.73,33.57,33.7,1137732.0,30.2319,30.2678,30.1242,30.2409,1137732.0
2023-10-16 10:25:00,33.71,33.73,33.52,33.54,529423.0,30.2498,30.2678,30.0793,30.0973,529423.0
2023-10-16 10:30:00,33.54,33.58,33.37,33.44,794128.0,30.0973,30.1332,29.9447,30.0075,794128.0
2023-10-16 10:35:00,33.44,33.6,33.41,33.5,680532.0,30.0075,30.1511,29.9806,30.0614,680532.0
2023-10-16 10:40:00,33.51,33.63,33.48,33.62,475499.0,30.0704,30.178,30.0434,30.1691,475499.0
2023-10-16 10:45:00,33.62,33.7,33.57,33.68,407601.0,30.1691,30.2409,30.1242,30.2229,407601.0
2023-10-16 10:50:00,33.67,33.89,33.66,33.88,855051.0,30.2139,30.4114,30.205,30.4024,855051.0
2023-10-16 10:55:00,33.88,33.91,33.83,33.86,616880.0,30.4024,30.4293,30.3575,30.3844,616880.0
2023-10-16 11:00:00,33.87,33.9,33.75,33.76,534224.0,30.3934,30.4203,30.2857,30.2947,534224.0
2023-10-16 11:05:00,33.75,33.89,33.73,33.87,518395.0,30.2857,30.4114,30.2678,30.3934,518395.0
2023-10-16 11:10:00,33.87,33.92,33.85,33.86,756007.0,30.3934,30.4383,30.3755,30.3844,756007.0
2023-10-16 11:15:00,33.86,33.89,33.77,33.83,622750.0,30.3844,30.4114,30.3037,30.3575,622750.0
2023-10-16 11:20:00,33.83,33.86,33.81,33.83,472606.0,30.3575,30.3844,30.3396,30.3575,472606.0
2023-10-16 11:25:00,33.84,33.84,33.73,33.76,840338.0,30.3665,30.3665,30.2678,30.2947,840338.0
2023-10-16 11:30:00,33.77,33.79,33.7,33.72,581600.0,30.3037,30.3216,30.2409,30.2588,581600.0
2023-10-16 11:35:00,33.73,33.88,33.73,33.83,713805.0,30.2678,30.4024,30.2678,30.3575,713805.0
2023-10-16 11:40:00,33.84,33.92,33.82,33.86,552706.0,30.3665,30.4383,30.3485,30.3844,552706.0
2023-10-16 11:45:00,33.85,33.85,33.73,33.73,429898.0,30.3755,30.3755,30.2678,30.2678,429898.0
2023-10-16 11:50:00,33.73,33.81,33.72,33.77,379021.0,30.2678,30.3396,30.2588,30.3037,379021.0
2023-10-16 11:55:00,33.77,33.78,33.73,33.75,268162.0,30.3037,30.3126,30.2678,30.2857,268162.0
2023-10-16 12:00:00,33.75,33.76,33.58,33.59,542855.0,30.2857,30.2947,30.1332,30.1421,542855.0
2023-10-16 12:05:00,33.59,33.67,33.58,33.65,335188.0,30.1421,30.2139,30.1332,30.196,335188.0
2023-10-16 12:10:00,33.65,33.7,33.63,33.69,256637.0,30.196,30.2409,30.178,30.2319,256637.0
2023-10-16 12:15:00,33.68,33.74,33.63,33.73,305570.0,30.2229,30.2767,30.178,30.2678,305570.0
2023-10-16 12:20:00,33.74,33.77,33.67,33.69,399862.0,30.2767,30.3037,30.2139,30.2319,399862.0
2023-10-16 12:25:00,33.69,33.72,33.67,33.69,172816.0,30.2319,30.2588,30.2139,30.2319,172816.0
2023-10-16 12:30:00,33.69,33.73,33.68,33.73,231312.0,30.2319,30.2678,30.2229,30.2678,231312.0
2023-10-16 12:35:00,33.73,33.76,33.66,33.68,224961.0,30.2678,30.2947,30.205,30.2229,224961.0
2023-10-16 12:40:00,33.67,33.7,33.65,33.66,166754.0,30.2139,30.2409,30.196,30.205,166754.0
2023-10-16 12:45:00,33.67,33.68,33.66,33.66,156664.0,30.2139,30.2229,30.205,30.205,156664.0
2023-10-16 12:50:00,33.66,33.68,33.64,33.66,209095.0,30.205,30.2229,30.187,30.205,209095.0
2023-10-16 12:55:00,33.66,33.68,33.63,33.66,174144.0,30.205,30.2229,30.178,30.205,174144.0
2023-10-16 13:00:00,33.66,33.77,33.64,33.7,225655.0,30.205,30.3037,30.187,30.2409,225655.0
2023-10-16 13:05:00,33.7,33.72,33.68,33.69,296210.0,30.2409,30.2588,30.2229,30.2319,296210.0
2023-10-16 13:10:00,33.69,33.71,33.67,33.67,214090.0,30.2319,30.2498,30.2139,30.2139,214090.0
2023-10-16 13:15:00,33.68,33.68,33.64,33.65,197364.0,30.2229,30.2229,30.187,30.196,197364.0
2023-10-16 13:20:00,33.64,33.65,33.53,33.59,628466.0,30.187,30.196,30.0883,30.1421,628466.0
2023-10-16 13:25:00,33.59,33.67,33.54,33.63,410210.0,30.1421,30.2139,30.0973,30.178,410210.0
2023-10-16 13:30:00,33.64,33.64,33.53,33.53,206981.0,30.187,30.187,30.0883,30.0883,206981.0
2023-10-16 13:35:00,33.54,33.55,33.5,33.51,252418.0,30.0973,30.1063,30.0614,30.0704,252418.0
2023-10-16 13:40:00,33.51,33.52,33.45,33.45,407701.0,30.0704,30.0793,30.0165,30.0165,407701.0
2023-10-16 13:45:00,33.45,33.45,33.36,33.38,359638.0,30.0165,30.0165,29.9358,29.9537,359638.0
2023-10-16 13:50:00,33.38,33.38,33.26,33.28,835430.0,29.9537,29.9537,29.846,29.864,835430.0
2023-10-16 13:55:00,33.29,33.31,33.25,33.27,401299.0,29.8729,29.8909,29.837,29.855,401299.0
2023-10-16 14:00:00,33.28,33.3,33.13,33.15,595348.0,29.864,29.8819,29.7294,29.7473,595348.0
2023-10-16 14:05:00,33.15,33.19,33.13,33.15,491131.0,29.7473,29.7832,29.7294,29.7473,491131.0
2023-10-16 14:10:00,33.15,33.17,33.02,33.04,501637.0,29.7473,29.7653,29.6307,29.6486,501637.0
2023-10-16 14:15:00,33.04,33.06,32.97,33.0,788849.0,29.6486,29.6665,29.5858,29.6127,788849.0
2023-10-16 14:20:00,33.0,33.07,32.99,33.05,335282.0,29.6127,29.6755,29.6037,29.6576,335282.0
2023-10-16 14:25:00,33.05,33.13,33.04,33.11,574411.0,29.6576,29.7294,29.6486,29.7114,574411.0
2023-10-16 14:30:00,33.11,33.22,33.1,33.22,605623.0,29.7114,29.8101,29.7024,29.8101,605623.0
2023-10-16 14:35:00,33.22,33.28,33.18,33.27,370727.0,29.8101,29.864,29.7742,29.855,370727.0
2023-10-16 14:40:00,33.27,33.35,33.26,33.34,287527.0,29.855,29.9268,29.846,29.9178,287527.0
2023-10-16 14:45:00,33.34,33.34,33.23,33.23,592006.0,29.9178,29.9178,29.8191,29.8191,592006.0
2023-10-16 14:50:00,33.23,33.34,33.23,33.34,245243.0,29.8191,29.9178,29.8191,29.9178,245243.0
2023-10-16 14:55:00,33.33,33.44,33.33,33.44,370671.0,29.9088,30.0075,29.9088,30.0075,370671.0
2023-10-16 15:00:00,33.43,33.44,33.36,33.39,335227.0,29.9986,30.0075,29.9358,29.9627,335227.0
2023-10-16 15:05:00,33.4,33.41,33.34,33.39,293634.0,29.9716,29.9806,29.9178,29.9627,293634.0
2023-10-16 15:10:00,33.38,33.41,33.37,33.37,400455.0,29.9537,29.9806,29.9447,29.9447,400455.0
2023-10-16 15:15:00,33.38,33.41,33.27,33.27,592789.0,29.9537,29.9806,29.855,29.855,592789.0
2023-10-16 15:20:00,33.27,33.28,33.22,33.26,334640.0,29.855,29.864,29.8101,29.846,334640.0
2023-10-16 15:25:00,33.26,33.31,33.25,33.3,197051.0,29.846,29.8909,29.837,29.8819,197051.0
2023-10-16 15:30:00,33.29,33.37,33.29,33.35,826403.0,29.8729,29.9447,29.8729,29.9268,826403.0
2023-10-16 15:35:00,33.36,33.37,33.33,33.34,392810.0,29.9358,29.9447,29.9088,29.9178,392810.0
2023-10-16 15:40:00,33.34,33.4,33.3,33.32,543552.0,29.9178,29.9716,29.8819,29.8999,543552.0
2023-10-16 15:45:00,33.32,33.32,33.25,33.27,963203.0,29.8999,29.8999,29.837,29.855,963203.0
2023-10-16 15:50:00,33.27,33.33,33.26,33.27,1220523.0,29.855,29.9088,29.846,29.855,1220523.0
2023-10-16 15:55:00,33.27,33.28,33.24,33.27,2380586.0,29.855,29.864,29.8281,29.855,2380586.0
2023-10-17 09:30:00,33.0,33.07,32.69,32.75,1322219.0,29.6127,29.6755,29.3345,29.3884,1322219.0
2023-10-17 09:35:00,32.75,32.75,32.48,32.58,566279.0,29.3884,29.3884,29.1461,29.2358,566279.0
2023-10-17 09:40:00,32.57,32.6,32.33,32.36,568279.0,29.2268,29.2538,29.0115,29.0384,568279.0
2023-10-17 09:45:00,32.36,32.53,32.32,32.44,549242.0,29.0384,29.1909,29.0025,29.1102,549242.0
2023-10-17 09:50:00,32.44,32.54,32.38,32.5,632682.0,29.1102,29.1999,29.0563,29.164,632682.0
2023-10-17 09:55:00,32.51,32.51,32.27,32.3,971738.0,29.173,29.173,28.9576,28.9846,971738.0
2023-10-17 10:00:00,32.3,32.4,32.2,32.37,753057.0,28.9846,29.0743,28.8948,29.0474,753057.0
2023-10-17 10:05:00,32.37,32.47,32.25,32.42,527910.0,29.0474,29.1371,28.9397,29.0922,527910.0
2023-10-17 10:10:00,32.43,32.63,32.39,32.62,872714.0,29.1012,29.2807,29.0653,29.2717,872714.0
2023-10-17 10:15:00,32.62,32.73,32.61,32.63,849942.0,29.2717,29.3704,29.2627,29.2807,849942.0
2023-10-17 10:20:00,32.63,32.68,32.55,32.66,409994.0,29.2807,29.3256,29.2089,29.3076,409994.0
2023-10-17 10:25:00,32.65,32.69,32.56,32.61,411842.0,29.2986,29.3345,29.2179,29.2627,411842.0
2023-10-17 10:30:00,32.61,32.65,32.48,32.64,600894.0,29.2627,29.2986,29.1461,29.2897,600894.0
2023-10-17 10:35:00,32.64,32.71,32.58,32.7,936344.0,29.2897,29.3525,29.2358,29.3435,936344.0
2023-10-17 10:40:00,32.7,32.81,32.67,32.8,388930.0,29.3435,29.4422,29.3166,29.4332,388930.0
2023-10-17 10:45:00,32.8,32.88,32.76,32.86,660683.0,29.4332,29.505,29.3973,29.4871,660683.0
2023-10-17 10:50:00,32.86,32.88,32.78,32.86,420631.0,29.4871,29.505,29.4153,29.4871,420631.0
2023-10-17 10:55:00,32.86,32.95,32.8,32.93,463985.0,29.4871,29.5678,29.4332,29.5499,463985.0
2023-10-17 11:00:00,32.93,32.98,32.88,32.9,441561.0,29.5499,29.5948,29.505,29.523,441561.0
2023-10-17 11:05:00,32.89,32.9,32.73,32.74,269334.0,29.514,29.523,29.3704,29.3794,269334.0
2023-10-17 11:10:00,32.75,32.83,32.74,32.8,278287.0,29.3884,29.4602,29.3794,29.4332,278287.0
2023-10-17 11:15:00,32.8,32.91,32.8,32.91,427590.0,29.4332,29.5319,29.4332,29.5319,427590.0
2023-10-17 11:20:00,32.91,33.0,32.89,32.99,418079.0,29.5319,29.6127,29.514,29.6037,418079.0
2023-10-17 11:25:00,32.99,33.05,32.93,33.0,623691.0,29.6037,29.6576,29.5499,29.6127,623691.0
2023-10-17 11:30:00,33.0,33.06,32.98,33.04,363885.0,29.6127,29.6665,29.5948,29.6486,363885.0
2023-10-17 11:35:00,33.04,33.1,33.03,33.09,323868.0,29.6486,29.7024,29.6396,29.6935,323868.0
2023-10-17 11:40:00,33.1,33.14,33.06,33.13,399252.0,29.7024,29.7383,29.6665,29.7294,399252.0
2023-10-17 11:45:00,33.13,33.19,33.12,33.18,218895.0,29.7294,29.7832,29.7204,29.7742,218895.0
2023-10-17 11:50:00,33.18,33.19,33.13,33.14,154033.0,29.7742,29.7832,29.7294,29.7383,154033.0
2023-10-17 11:55:00,33.14,33.15,33.03,33.05,275368.0,29.7383,29.7473,29.6396,29.6576,275368.0
2023-10-17 12:00:00,33.05,33.05,32.96,32.98,173935.0,29.6576,29.6576,29.5768,29.5948,173935.0
2023-10-17 12:05:00,32.99,33.0,32.9,32.91,179840.0,29.6037,29.6127,29.523,29.5319,179840.0
2023-10-17 12:10:00,32.92,32.97,32.9,32.95,147606.0,29.5409,29.5858,29.523,29.5678,147606.0
2023-10-17 12:15:00,32.95,32.96,32.89,32.91,152225.0,29.5678,29.5768,29.514,29.5319,152225.0
2023-10-17 12:20:00,32.9,32.93,32.85,32.93,127805.0,29.523,29.5499,29.4781,29.5499,127805.0
2023-10-17 12:25:00,32.93,33.0,32.91,32.96,246681.0,29.5499,29.6127,29.5319,29.5768,246681.0
2023-10-17 12:30:00,32.96,32.97,32.92,32.95,136061.0,29.5768,29.5858,29.5409,29.5678,136061.0
2023-10-17 12:35:00,32.94,32.95,32.84,32.86,231734.0,29.5589,29.5678,29.4691,29.4871,231734.0
2023-10-17 12:40:00,32.85,32.86,32.8,32.81,147360.0,29.4781,29.4871,29.4332,29.4422,147360.0
2023-10-17 12:45:00,32.82,32.83,32.73,32.75,226220.0,29.4512,29.4602,29.3704,29.3884,226220.0
2023-10-17 12:50:00,32.75,32.76,32.51,32.76,943410.0,29.3884,29.3973,29.173,29.3973,943410.0
2023-10-17 12:55:00,32.75,32.8,32.68,32.73,447363.0,29.3884,29.4332,29.3256,29.3704,447363.0
2023-10-17 13:00:00,32.73,32.81,32.71,32.8,148278.0,29.3704,29.4422,29.3525,29.4332,148278.0
2023-10-17 13:05:00,32.81,32.9,32.8,32.9,303590.0,29.4422,29.523,29.4332,29.523,303590.0
2023-10-17 13:10:00,32.9,32.92,32.83,32.84,346293.0,29.523,29.5409,29.4602,29.4691,346293.0
2023-10-17 13:15:00,32.84,32.88,32.82,32.84,145189.0,29.4691,29.505,29.4512,29.4691,145189.0
2023-10-17 13:20:00,32.84,32.91,32.83,32.89,286794.0,29.4691,29.5319,29.4602,29.514,286794.0
2023-10-17 13:25:00,32.89,32.9,32.86,32.89,161545.0,29.514,29.523,29.4871,29.514,161545.0
2023-10-17 13:30:00,32.88,32.89,32.76,32.79,445593.0,29.505,29.514,29.3973,29.4243,445593.0
2023-10-17 13:35:00,32.79,32.81,32.76,32.79,192739.0,29.4243,29.4422,29.3973,29.4243,192739.0
2023-10-17 13:40:00,32.79,32.84,32.78,32.82,212440.0,29.4243,29.4691,29.4153,29.4512,212440.0
2023-10-17 13:45:00,32.82,32.83,32.78,32.8,188408.0,29.4512,29.4602,29.4153,29.4332,188408.0
2023-10-17 13:50:00,32.79,32.8,32.66,32.7,139404.0,29.4243,29.4332,29.3076,29.3435,139404.0
2023-10-17 13:55:00,32.69,32.72,32.67,32.72,105361.0,29.3345,29.3614,29.3166,29.3614,105361.0
2023-10-17 14:00:00,32.72,32.72,32.69,32.7,88817.0,29.3614,29.3614,29.3345,29.3435,88817.0
2023-10-17 14:05:00,32.7,32.7,32.64,32.66,281822.0,29.3435,29.3435,29.2897,29.3076,281822.0
2023-10-17 14:10:00,32.66,32.68,32.62,32.66,271095.0,29.3076,29.3256,29.2717,29.3076,271095.0
2023-10-17 14:15:00,32.66,32.74,32.65,32.68,468748.0,29.3076,29.3794,29.2986,29.3256,468748.0
2023-10-17 14:20:00,32.68,32.7,32.66,32.68,122056.0,29.3256,29.3435,29.3076,29.3256,122056.0
2023-10-17 14:25:00,32.67,32.69,32.66,32.66,109769.0,29.3166,29.3345,29.3076,29.3076,109769.0
2023-10-17 14:30:00,32.66,32.67,32.61,32.63,247997.0,29.3076,29.3166,29.2627,29.2807,247997.0
2023-10-17 14:35:00,32.62,32.63,32.58,32.6,233423.0,29.2717,29.2807,29.2358,29.2538,233423.0
2023-10-17 14:40:00,32.61,32.69,32.59,32.65,250412.0,29.2627,29.3345,29.2448,29.2986,250412.0
2023-10-17 14:45:00,32.64,32.73,32.64,32.72,318529.0,29.2897,29.3704,29.2897,29.3614,318529.0
2023-10-17 14:50:00,32.71,32.72,32.53,32.54,343950.0,29.3525,29.3614,29.1909,29.1999,343950.0
2023-10-17 14:55:00,32.55,32.6,32.51,32.59,557794.0,29.2089,29.2538,29.173,29.2448,557794.0
2023-10-17 15:00:00,32.58,32.61,32.56,32.58,194076.0,29.2358,29.2627,29.2179,29.2358,194076.0
2023-10-17 15:05:00,32.59,32.7,32.57,32.7,293870.0,29.2448,29.3435,29.2268,29.3435,293870.0
2023-10-17 15:10:00,32.7,32.74,32.69,32.73,180185.0,29.3435,29.3794,29.3345,29.3704,180185.0
2023-10-17 15:15:00,32.73,32.76,32.71,32.71,365982.0,29.3704,29.3973,29.3525,29.3525,365982.0
2023-10-17 15:20:00,32.71,32.72,32.59,32.61,236756.0,29.3525,29.3614,29.2448,29.2627,236756.0
2023-10-17 15:25:00,32.61,32.63,32.59,32.63,216775.0,29.2627,29.2807,29.2448,29.2807,216775.0
2023-10-17 15:30:00,32.63,32.66,32.56,32.58,534281.0,29.2807,29.3076,29.2179,29.2358,534281.0
2023-10-17 15:35:00,32.59,32.62,32.57,32.58,303779.0,29.2448,29.2717,29.2268,29.2358,303779.0
2023-10-17 15:40:00,32.58,32.62,32.55,32.57,372309.0,29.2358,29.2717,29.2089,29.2268,372309.0
2023-10-17 15:45:00,32.57,32.65,32.56,32.65,537212.0,29.2268,29.2986,29.2179,29.2986,537212.0
2023-10-17 15:50:00,32.65,32.75,32.64,32.74,855004.0,29.2986,29.3884,29.2897,29.3794,855004.0
2023-10-17 15:55:00,32.74,32.76,32.72,32.76,1522924.0,29.3794,29.3973,29.3614,29.3973,1522924.0
2023-10-18 09:30:00,32.54,32.68,32.38,32.43,635647.0,29.1999,29.3256,29.0563,29.1012,635647.0
2023-10-18 09:35:00,32.43,32.52,32.38,32.5,254447.0,29.1012,29.182,29.0563,29.164,254447.0
2023-10-18 09:40:00,32.5,32.53,32.46,32.52,225464.0,29.164,29.1909,29.1281,29.182,225464.0
2023-10-18 09:45:00,32.52,32.57,32.44,32.49,230857.0,29.182,29.2268,29.1102,29.1551,230857.0
2023-10-18 09:50:00,32.49,32.54,32.38,32.38,221921.0,29.1551,29.1999,29.0563,29.0563,221921.0
2023-10-18 09:55:00,32.38,32.4,32.27,32.3,316760.0,29.0563,29.0743,28.9576,28.9846,316760.0
2023-10-18 10:00:00,32.3,32.35,32.24,32.26,346260.0,28.9846,29.0294,28.9307,28.9487,346260.0
2023-10-18 10:05:00,32.27,32.29,32.2,32.21,323989.0,28.9576,28.9756,28.8948,28.9038,323989.0
2023-10-18 10:10:00,32.21,32.22,32.1,32.15,400729.0,28.9038,28.9128,28.8051,28.85,400729.0
2023-10-18 10:15:00,32.15,32.24,32.11,32.23,226273.0,28.85,28.9307,28.8141,28.9217,226273.0
2023-10-18 10:20:00,32.24,32.25,32.2,32.22,212374.0,28.9307,28.9397,28.8948,28.9128,212374.0
2023-10-18 10:25:00,32.22,32.23,32.11,32.12,236227.0,28.9128,28.9217,28.8141,28.823,236227.0
2023-10-18 10:30:00,32.12,32.19,32.11,32.16,168739.0,28.823,28.8858,28.8141,28.8589,168739.0
2023-10-18 10:35:00,32.15,32.19,32.14,32.17,146248.0,28.85,28.8858,28.841,28.8679,146248.0
2023-10-18 10:40:00,32.18,32.18,32.07,32.1,224826.0,28.8769,28.8769,28.7782,28.8051,224826.0
2023-10-18 10:45:00,32.1,32.13,32.08,32.11,125820.0,28.8051,28.832,28.7871,28.8141,125820.0
2023-10-18 10:50:00,32.11,32.11,32.04,32.04,194241.0,28.8141,28.8141,28.7512,28.7512,194241.0
2023-10-18 10:55:00,32.05,32.11,32.03,32.08,180394.0,28.7602,28.8141,28.7423,28.7871,180394.0
2023-10-18 11:00:00,32.09,32.11,32.03,32.09,179998.0,28.7961,28.8141,28.7423,28.7961,179998.0
2023-10-18 11:05:00,32.08,32.09,32.02,32.03,203233.0,28.7871,28.7961,28.7333,28.7423,203233.0
2023-10-18 11:10:00,32.03,32.04,32.0,32.02,205068.0,28.7423,28.7512,28.7154,28.7333,205068.0
2023-10-18 11:15:00,32.02,32.12,32.01,32.12,248668.0,28.7333,28.823,28.7243,28.823,248668.0
2023-10-18 11:20:00,32.11,32.15,32.07,32.09,171967.0,28.8141,28.85,28.7782,28.7961,171967.0
2023-10-18 11:25:00,32.09,32.13,32.07,32.11,223057.0,28.7961,28.832,28.7782,28.8141,223057.0
2023-10-18 11:30:00,32.1,32.11,32.08,32.1,217797.0,28.8051,28.8141,28.7871,28.8051,217797.0
2023-10-18 11:35:00,32.09,32.13,32.08,32.09,225473.0,28.7961,28.832,28.7871,28.7961,225473.0
2023-10-18 11:40:00,32.09,32.1,32.02,32.04,201294.0,28.7961,28.8051,28.7333,28.7512,201294.0
2023-10-18 11:45:00,32.04,32.05,32.0,32.01,574552.0,28.7512,28.7602,28.7154,28.7243,574552.0
2023-10-18 11:50:00,32.0,32.03,32.0,32.0,170104.0,28.7154,28.7423,28.7154,28.7154,170104.0
2023-10-18 11:55:00,32.01,32.01,31.91,31.93,322438.0,28.7243,28.7243,28.6346,28.6525,322438.0
2023-10-18 12:00:00,31.93,31.98,31.9,31.96,159744.0,28.6525,28.6974,28.6256,28.6795,159744.0
2023-10-18 12:05:00,31.96,31.97,31.91,31.96,143514.0,28.6795,28.6884,28.6346,28.6795,143514.0
2023-10-18 12:10:00,31.96,31.98,31.88,31.9,150620.0,28.6795,28.6974,28.6077,28.6256,150620.0
2023-10-18 12:15:00,31.9,31.9,31.84,31.85,173378.0,28.6256,28.6256,28.5718,28.5807,173378.0
2023-10-18 12:20:00,31.86,31.88,31.82,31.84,161179.0,28.5897,28.6077,28.5538,28.5718,161179.0
2023-10-18 12:25:00,31.84,31.87,31.81,31.81,176163.0,28.5718,28.5987,28.5449,28.5449,176163.0
2023-10-18 12:30:00,31.81,31.82,31.76,31.81,445761.0,28.5449,28.5538,28.5,28.5449,445761.0
2023-10-18 12:35:00,31.81,31.81,31.7,31.71,362341.0,28.5449,28.5449,28.4461,28.4551,362341.0
2023-10-18 12:40:00,31.71,31.77,31.71,31.75,264264.0,28.4551,28.509,28.4551,28.491,264264.0
2023-10-18 12:45:00,31.76,31.76,31.67,31.68,236929.0,28.5,28.5,28.4192,28.4282,236929.0
2023-10-18 12:50:00,31.67,31.72,31.66,31.69,142877.0,28.4192,28.4641,28.4103,28.4372,142877.0
2023-10-18 12:55:00,31.69,31.71,31.68,31.68,92491.0,28.4372,28.4551,28.4282,28.4282,92491.0
2023-10-18 13:00:00,31.68,31.74,31.66,31.7,381350.0,28.4282,28.482,28.4103,28.4461,381350.0
2023-10-18 13:05:00,31.7,31.71,31.63,31.68,463229.0,28.4461,28.4551,28.3833,28.4282,463229.0
2023-10-18 13:10:00,31.67,31.68,31.61,31.66,294257.0,28.4192,28.4282,28.3654,28.4103,294257.0
2023-10-18 13:15:00,31.67,31.73,31.63,31.69,341580.0,28.4192,28.4731,28.3833,28.4372,341580.0
2023-10-18 13:20:00,31.68,31.71,31.6,31.61,414823.0,28.4282,28.4551,28.3564,28.3654,414823.0
2023-10-18 13:25:00,31.61,31.62,31.59,31.6,192914.0,28.3654,28.3744,28.3474,28.3564,192914.0
2023-10-18 13:30:00,31.59,31.59,31.51,31.52,430426.0,28.3474,28.3474,28.2756,28.2846,430426.0
2023-10-18 13:35:00,31.52,31.55,31.5,31.52,240333.0,28.2846,28.3115,28.2667,28.2846,240333.0
2023-10-18 13:40:00,31.51,31.57,31.51,31.56,136738.0,28.2756,28.3295,28.2756,28.3205,136738.0
2023-10-18 13:45:00,31.56,31.63,31.55,31.61,320850.0,28.3205,28.3833,28.3115,28.3654,320850.0
2023-10-18 13:50:00,31.61,31.66,31.61,31.64,153356.0,28.3654,28.4103,28.3654,28.3923,153356.0
2023-10-18 13:55:00,31.64,31.67,31.63,31.66,132913.0,28.3923,28.4192,28.3833,28.4103,132913.0
2023-10-18 14:00:00,31.66,31.66,31.59,31.63,203543.0,28.4103,28.4103,28.3474,28.3833,203543.0
2023-10-18 14:05:00,31.62,31.65,31.58,31.6,241919.0,28.3744,28.4013,28.3385,28.3564,241919.0
2023-10-18 14:10:00,31.6,31.6,31.57,31.57,119861.0,28.3564,28.3564,28.3295,28.3295,119861.0
2023-10-18 14:15:00,31.57,31.6,31.55,31.58,297128.0,28.3295,28.3564,28.3115,28.3385,297128.0
2023-10-18 14:20:00,31.58,31.6,31.57,31.59,158731.0,28.3385,28.3564,28.3295,28.3474,158731.0
2023-10-18 14:25:00,31.58,31.62,31.57,31.62,213617.0,28.3385,28.3744,28.3295,28.3744,213617.0
2023-10-18 14:30:00,31.61,31.64,31.6,31.61,271081.0,28.3654,28.3923,28.3564,28.3654,271081.0
2023-10-18 14:35:00,31.61,31.61,31.53,31.54,193633.0,28.3654,28.3654,28.2936,28.3026,193633.0
2023-10-18 14:40:00,31.54,31.55,31.47,31.51,421292.0,28.3026,28.3115,28.2398,28.2756,421292.0
2023-10-18 14:45:00,31.5,31.52,31.48,31.5,251903.0,28.2667,28.2846,28.2487,28.2667,251903.0
2023-10-18 14:50:00,31.5,31.5,31.42,31.45,349772.0,28.2667,28.2667,28.1949,28.2218,349772.0
2023-10-18 14:55:00,31.46,31.48,31.43,31.43,188010.0,28.2308,28.2487,28.2039,28.2039,188010.0
2023-10-18 15:00:00,31.43,31.48,31.41,31.44,304772.0,28.2039,28.2487,28.1859,28.2128,304772.0
2023-10-18 15:05:00,31.45,31.47,31.41,31.46,265144.0,28.2218,28.2398,28.1859,28.2308,265144.0
2023-10-18 15:10:00,31.46,31.47,31.44,31.46,202295.0,28.2308,28.2398,28.2128,28.2308,202295.0
2023-10-18 15:15:00,31.46,31.5,31.44,31.45,218163.0,28.2308,28.2667,28.2128,28.2218,218163.0
2023-10-18 15:20:00,31.46,31.46,31.43,31.45,298211.0,28.2308,28.2308,28.2039,28.2218,298211.0
2023-10-18 15:25:00,31.46,31.47,31.4,31.4,209686.0,28.2308,28.2398,28.1769,28.1769,209686.0
2023-10-18 15:30:00,31.41,31.47,31.4,31.46,348225.0,28.1859,28.2398,28.1769,28.2308,348225.0
2023-10-18 15:35:00,31.45,31.49,31.44,31.48,394733.0,28.2218,28.2577,28.2128,28.2487,394733.0
2023-10-18 15:40:00,31.48,31.51,31.44,31.5,441648.0,28.2487,28.2756,28.2128,28.2667,441648.0
2023-10-18 15:45:00,31.5,31.5,31.4,31.44,736225.0,28.2667,28.2667,28.1769,28.2128,736225.0
2023-10-18 15:50:00,31.44,31.46,31.41,31.42,849757.0,28.2128,28.2308,28.1859,28.1949,849757.0
2023-10-18 15:55:00,31.42,31.46,31.38,31.41,1774980.0,28.1949,28.2308,28.159,28.1859,1774980.0
2023-10-19 09:30:00,31.38,31.39,31.21,31.27,874459.0,28.159,28.168,28.0064,28.0603,874459.0
2023-10-19 09:35:00,31.28,31.42,31.23,31.39,297262.0,28.0693,28.1949,28.0244,28.168,297262.0
2023-10-19 09:40:00,31.38,31.46,31.35,31.4,439673.0,28.159,28.2308,28.1321,28.1769,439673.0
2023-10-19 09:45:00,31.41,31.47,31.39,31.46,339646.0,28.1859,28.2398,28.168,28.2308,339646.0
2023-10-19 09:50:00,31.46,31.5,31.38,31.45,329168.0,28.2308,28.2667,28.159,28.2218,329168.0
2023-10-19 09:55:00,31.44,31.44,31.37,31.43,207016.0,28.2128,28.2128,28.15,28.2039,207016.0
2023-10-19 10:00:00,31.43,31.44,31.37,31.42,253933.0,28.2039,28.2128,28.15,28.1949,253933.0
2023-10-19 10:05:00,31.42,31.43,31.3,31.31,245077.0,28.1949,28.2039,28.0872,28.0962,245077.0
2023-10-19 10:10:00,31.31,31.34,31.25,31.29,236182.0,28.0962,28.1231,28.0423,28.0782,236182.0
2023-10-19 10:15:00,31.29,31.32,31.26,31.28,237750.0,28.0782,28.1051,28.0513,28.0693,237750.0
2023-10-19 10:20:00,31.28,31.29,31.18,31.23,288932.0,28.0693,28.0782,27.9795,28.0244,288932.0
2023-10-19 10:25:00,31.23,31.23,31.07,31.07,557732.0,28.0244,28.0244,27.8808,27.8808,557732.0
2023-10-19 10:30:00,31.07,31.08,31.04,31.07,339146.0,27.8808,27.8898,27.8539,27.8808,339146.0
2023-10-19 10:35:00,31.07,31.08,30.95,31.04,488024.0,27.8808,27.8898,27.7731,27.8539,488024.0
2023-10-19 10:40:00,31.03,31.09,31.0,31.02,252208.0,27.8449,27.8988,27.818,27.8359,252208.0
2023-10-19 10:45:00,31.02,31.12,31.01,31.08,394885.0,27.8359,27.9257,27.827,27.8898,394885.0
2023-10-19 10:50:00,31.09,31.09,31.04,31.05,343944.0,27.8988,27.8988,27.8539,27.8629,343944.0
2023-10-19 10:55:00,31.05,31.05,30.91,30.94,484342.0,27.8629,27.8629,27.7372,27.7642,484342.0
2023-10-19 11:00:00,30.95,31.02,30.94,31.0,450147.0,27.7731,27.8359,27.7642,27.818,450147.0
2023-10-19 11:05:00,31.01,31.09,30.98,31.05,249631.0,27.827,27.8988,27.8,27.8629,249631.0
2023-10-19 11:10:00,31.05,31.12,31.05,31.12,160961.0,27.8629,27.9257,27.8629,27.9257,160961.0
2023-10-19 11:15:00,31.12,31.17,31.1,31.14,240212.0,27.9257,27.9705,27.9077,27.9436,240212.0
2023-10-19 11:20:00,31.14,31.18,31.1,31.16,181361.0,27.9436,27.9795,27.9077,27.9616,181361.0
2023-10-19 11:25:00,31.16,31.19,31.12,31.15,240532.0,27.9616,27.9885,27.9257,27.9526,240532.0
2023-10-19 11:30:00,31.16,31.2,31.12,31.12,256779.0,27.9616,27.9975,27.9257,27.9257,256779.0
2023-10-19 11:35:00,31.12,31.16,31.08,31.09,157566.0,27.9257,27.9616,27.8898,27.8988,157566.0
2023-10-19 11:40:00,31.09,31.13,31.08,31.11,132305.0,27.8988,27.9347,27.8898,27.9167,132305.0
2023-10-19 11:45:00,31.11,31.12,31.09,31.1,150518.0,27.9167,27.9257,27.8988,27.9077,150518.0
2023-10-19 11:50:00,31.11,31.2,31.1,31.2,221281.0,27.9167,27.9975,27.9077,27.9975,221281.0
2023-10-19 11:55:00,31.2,31.23,31.18,31.21,215975.0,27.9975,28.0244,27.9795,28.0064,215975.0
2023-10-19 12:00:00,31.22,31.32,31.15,31.27,359264.0,28.0154,28.1051,27.9526,28.0603,359264.0
2023-10-19 12:05:00,31.27,31.3,31.22,31.27,195069.0,28.0603,28.0872,28.0154,28.0603,195069.0
2023-10-19 12:10:00,31.28,31.28,31.22,31.24,220804.0,28.0693,28.0693,28.0154,28.0334,220804.0
2023-10-19 12:15:00,31.23,31.3,31.21,31.28,112014.0,28.0244,28.0872,28.0064,28.0693,112014.0
2023-10-19 12:20:00,31.29,31.42,31.28,31.34,221290.0,28.0782,28.1949,28.0693,28.1231,221290.0
2023-10-19 12:25:00,31.33,31.34,31.18,31.2,265820.0,28.1141,28.1231,27.9795,27.9975,265820.0
2023-10-19 12:30:00,31.21,31.26,31.15,31.16,171421.0,28.0064,28.0513,27.9526,27.9616,171421.0
2023-10-19 12:35:00,31.16,31.17,31.09,31.16,194555.0,27.9616,27.9705,27.8988,27.9616,194555.0
2023-10-19 12:40:00,31.16,31.22,31.13,31.15,192202.0,27.9616,28.0154,27.9347,27.9526,192202.0
2023-10-19 12:45:00,31.15,31.27,31.14,31.26,178425.0,27.9526,28.0603,27.9436,28.0513,178425.0
2023-10-19 12:50:00,31.27,31.31,31.2,31.31,157873.0,28.0603,28.0962,27.9975,28.0962,157873.0
2023-10-19 12:55:00,31.31,31.39,31.31,31.39,123898.0,28.0962,28.168,28.0962,28.168,123898.0
2023-10-19 13:00:00,31.39,31.43,31.36,31.37,286473.0,28.168,28.2039,28.141,28.15,286473.0
2023-10-19 13:05:00,31.37,31.38,31.33,31.35,107397.0,28.15,28.159,28.1141,28.1321,107397.0
2023-10-19 13:10:00,31.35,31.36,31.29,31.3,159043.0,28.1321,28.141,28.0782,28.0872,159043.0
2023-10-19 13:15:00,31.29,31.36,31.25,31.32,140233.0,28.0782,28.141,28.0423,28.1051,140233.0
2023-10-19 13:20:00,31.32,31.34,31.24,31.27,128720.0,28.1051,28.1231,28.0334,28.0603,128720.0
2023-10-19 13:25:00,31.28,31.33,31.25,31.32,406988.0,28.0693,28.1141,28.0423,28.1051,406988.0
2023-10-19 13:30:00,31.33,31.37,31.31,31.33,212008.0,28.1141,28.15,28.0962,28.1141,212008.0
2023-10-19 13:35:00,31.33,31.33,31.24,31.27,212015.0,28.1141,28.1141,28.0334,28.0603,212015.0
2023-10-19 13:40:00,31.27,31.34,31.26,31.33,205591.0,28.0603,28.1231,28.0513,28.1141,205591.0
2023-10-19 13:45:00,31.33,31.35,31.29,31.29,130410.0,28.1141,28.1321,28.0782,28.0782,130410.0
2023-10-19 13:50:00,31.29,31.36,31.29,31.36,121622.0,28.0782,28.141,28.0782,28.141,121622.0
2023-10-19 13:55:00,31.36,31.4,31.35,31.4,187245.0,28.141,28.1769,28.1321,28.1769,187245.0
2023-10-19 14:00:00,31.4,31.4,31.34,31.37,179270.0,28.1769,28.1769,28.1231,28.15,179270.0
2023-10-19 14:05:00,31.37,31.38,31.28,31.28,182985.0,28.15,28.159,28.0693,28.0693,182985.0
2023-10-19 14:10:00,31.29,31.32,31.24,31.25,125546.0,28.0782,28.1051,28.0334,28.0423,125546.0
2023-10-19 14:15:00,31.25,31.25,31.21,31.22,107379.0,28.0423,28.0423,28.0064,28.0154,107379.0
2023-10-19 14:20:00,31.22,31.25,31.17,31.21,186720.0,28.0154,28.0423,27.9705,28.0064,186720.0
2023-10-19 14:25:00,31.21,31.23,31.2,31.21,112011.0,28.0064,28.0244,27.9975,28.0064,112011.0
2023-10-19 14:30:00,31.21,31.21,31.16,31.17,118979.0,28.0064,28.0064,27.9616,27.9705,118979.0
2023-10-19 14:35:00,31.17,31.17,31.13,31.15,119036.0,27.9705,27.9705,27.9347,27.9526,119036.0
2023-10-19 14:40:00,31.15,31.15,31.1,31.12,161185.0,27.9526,27.9526,27.9077,27.9257,161185.0
2023-10-19 14:45:00,31.12,31.16,31.11,31.13,176165.0,27.9257,27.9616,27.9167,27.9347,176165.0
2023-10-19 14:50:00,31.14,31.14,31.1,31.11,115693.0,27.9436,27.9436,27.9077,27.9167,115693.0
2023-10-19 14:55:00,31.11,31.15,31.09,31.13,222814.0,27.9167,27.9526,27.8988,27.9347,222814.0
2023-10-19 15:00:00,31.13,31.16,31.1,31.14,176716.0,27.9347,27.9616,27.9077,27.9436,176716.0
2023-10-19 15:05:00,31.13,31.14,31.07,31.1,208738.0,27.9347,27.9436,27.8808,27.9077,208738.0
2023-10-19 15:10:00,31.11,31.13,31.1,31.12,165739.0,27.9167,27.9347,27.9077,27.9257,165739.0
2023-10-19 15:15:00,31.12,31.12,31.05,31.1,227280.0,27.9257,27.9257,27.8629,27.9077,227280.0
2023-10-19 15:20:00,31.1,31.12,31.08,31.11,166019.0,27.9077,27.9257,27.8898,27.9167,166019.0
2023-10-19 15:25:00,31.12,31.15,31.1,31.14,281283.0,27.9257,27.9526,27.9077,27.9436,281283.0
2023-10-19 15:30:00,31.15,31.21,31.14,31.2,297179.0,27.9526,28.0064,27.9436,27.9975,297179.0
2023-10-19 15:35:00,31.2,31.22,31.15,31.16,261838.0,27.9975,28.0154,27.9526,27.9616,261838.0
2023-10-19 15:40:00,31.16,31.16,31.11,31.14,304947.0,27.9616,27.9616,27.9167,27.9436,304947.0
2023-10-19 15:45:00,31.14,31.18,31.1,31.18,510492.0,27.9436,27.9795,27.9077,27.9795,510492.0
2023-10-19 15:50:00,31.18,31.25,31.17,31.21,829046.0,27.9795,28.0423,27.9705,28.0064,829046.0
2023-10-19 15:55:00,31.21,31.23,31.17,31.18,1563663.0,28.0064,28.0244,27.9705,27.9795,1563663.0
2023-10-20 09:30:00,31.06,31.11,30.92,30.99,2075259.0,27.8718,27.9167,27.7462,27.809,2075259.0
2023-10-20 09:35:00,31.0,31.02,30.84,30.85,363038.0,27.818,27.8359,27.6744,27.6834,363038.0
2023-10-20 09:40:00,30.85,30.92,30.8,30.8,374255.0,27.6834,27.7462,27.6385,27.6385,374255.0
2023-10-20 09:45:00,30.8,30.89,30.8,30.85,275196.0,27.6385,27.7193,27.6385,27.6834,275196.0
2023-10-20 09:50:00,30.85,30.89,30.76,30.76,487912.0,27.6834,27.7193,27.6026,27.6026,487912.0
2023-10-20 09:55:00,30.77,30.84,30.7,30.79,519393.0,27.6116,27.6744,27.5488,27.6296,519393.0
2023-10-20 10:00:00,30.78,30.8,30.69,30.71,405323.0,27.6206,27.6385,27.5398,27.5578,405323.0
2023-10-20 10:05:00,30.72,30.81,30.71,30.8,259560.0,27.5667,27.6475,27.5578,27.6385,259560.0
2023-10-20 10:10:00,30.8,30.81,30.74,30.76,220618.0,27.6385,27.6475,27.5847,27.6026,220618.0
2023-10-20 10:15:00,30.77,30.79,30.76,30.77,197312.0,27.6116,27.6296,27.6026,27.6116,197312.0
2023-10-20 10:20:00,30.77,30.81,30.71,30.75,290550.0,27.6116,27.6475,27.5578,27.5937,290550.0
2023-10-20 10:25:00,30.76,30.77,30.67,30.68,313931.0,27.6026,27.6116,27.5219,27.5308,313931.0
2023-10-20 10:30:00,30.67,30.73,30.65,30.71,446892.0,27.5219,27.5757,27.5039,27.5578,446892.0
2023-10-20 10:35:00,30.71,30.71,30.58,30.59,413028.0,27.5578,27.5578,27.4411,27.4501,413028.0
2023-10-20 10:40:00,30.59,30.6,30.47,30.48,719661.0,27.4501,27.4591,27.3424,27.3514,719661.0
2023-10-20 10:45:00,30.48,30.58,30.47,30.56,547576.0,27.3514,27.4411,27.3424,27.4232,547576.0
2023-10-20 10:50:00,30.57,30.64,30.54,30.64,416860.0,27.4321,27.4949,27.4052,27.4949,416860.0
2023-10-20 10:55:00,30.64,30.66,30.6,30.66,251009.0,27.4949,27.5129,27.4591,27.5129,251009.0
2023-10-20 11:00:00,30.65,30.7,30.63,30.7,197524.0,27.5039,27.5488,27.486,27.5488,197524.0
2023-10-20 11:05:00,30.7,30.71,30.65,30.66,248769.0,27.5488,27.5578,27.5039,27.5129,248769.0
2023-10-20 11:10:00,30.66,30.73,30.64,30.71,155139.0,27.5129,27.5757,27.4949,27.5578,155139.0
2023-10-20 11:15:00,30.71,30.75,30.68,30.73,198215.0,27.5578,27.5937,27.5308,27.5757,198215.0
2023-10-20 11:20:00,30.74,30.77,30.71,30.76,181601.0,27.5847,27.6116,27.5578,27.6026,181601.0
2023-10-20 11:25:00,30.76,30.83,30.75,30.83,309411.0,27.6026,27.6654,27.5937,27.6654,309411.0
2023-10-20 11:30:00,30.83,30.9,30.79,30.89,334537.0,27.6654,27.7283,27.6296,27.7193,334537.0
2023-10-20 11:35:00,30.88,30.92,30.83,30.86,334484.0,27.7103,27.7462,27.6654,27.6924,334484.0
2023-10-20 11:40:00,30.85,30.89,30.8,30.81,175539.0,27.6834,27.7193,27.6385,27.6475,175539.0
2023-10-20 11:45:00,30.81,30.88,30.77,30.86,206354.0,27.6475,27.7103,27.6116,27.6924,206354.0
2023-10-20 11:50:00,30.85,30.87,30.77,30.84,175643.0,27.6834,27.7013,27.6116,27.6744,175643.0
2023-10-20 11:55:00,30.84,30.9,30.83,30.86,125203.0,27.6744,27.7283,27.6654,27.6924,125203.0
2023-10-20 12:00:00,30.85,30.87,30.79,30.8,194124.0,27.6834,27.7013,27.6296,27.6385,194124.0
2023-10-20 12:05:00,30.8,30.81,30.73,30.74,147973.0,27.6385,27.6475,27.5757,27.5847,147973.0
2023-10-20 12:10:00,30.75,30.75,30.66,30.67,166643.0,27.5937,27.5937,27.5129,27.5219,166643.0
2023-10-20 12:15:00,30.67,30.74,30.66,30.74,124561.0,27.5219,27.5847,27.5129,27.5847,124561.0
2023-10-20 12:20:00,30.74,30.88,30.73,30.88,159473.0,27.5847,27.7103,27.5757,27.7103,159473.0
2023-10-20 12:25:00,30.88,30.9,30.8,30.82,148184.0,27.7103,27.7283,27.6385,27.6565,148184.0
2023-10-20 12:30:00,30.82,30.86,30.82,30.84,72707.0,27.6565,27.6924,27.6565,27.6744,72707.0
2023-10-20 12:35:00,30.84,30.85,30.8,30.84,111258.0,27.6744,27.6834,27.6385,27.6744,111258.0
2023-10-20 12:40:00,30.85,30.85,30.82,30.84,101390.0,27.6834,27.6834,27.6565,27.6744,101390.0
2023-10-20 12:45:00,30.84,30.92,30.83,30.89,155620.0,27.6744,27.7462,27.6654,27.7193,155620.0
2023-10-20 12:50:00,30.89,30.89,30.81,30.81,134457.0,27.7193,27.7193,27.6475,27.6475,134457.0
2023-10-20 12:55:00,30.81,30.88,30.79,30.84,149669.0,27.6475,27.7103,27.6296,27.6744,149669.0
2023-10-20 13:00:00,30.83,30.84,30.77,30.77,89542.0,27.6654,27.6744,27.6116,27.6116,89542.0
2023-10-20 13:05:00,30.78,30.79,30.74,30.78,149636.0,27.6206,27.6296,27.5847,27.6206,149636.0
2023-10-20 13:10:00,30.78,30.86,30.77,30.86,203999.0,27.6206,27.6924,27.6116,27.6924,203999.0
2023-10-20 13:15:00,30.86,30.93,30.84,30.92,210569.0,27.6924,27.7552,27.6744,27.7462,210569.0
2023-10-20 13:20:00,30.91,30.92,30.85,30.87,257340.0,27.7372,27.7462,27.6834,27.7013,257340.0
2023-10-20 13:25:00,30.88,30.88,30.82,30.85,213067.0,27.7103,27.7103,27.6565,27.6834,213067.0
2023-10-20 13:30:00,30.85,30.86,30.81,30.86,154338.0,27.6834,27.6924,27.6475,27.6924,154338.0
2023-10-20 13:35:00,30.86,30.86,30.8,30.83,199505.0,27.6924,27.6924,27.6385,27.6654,199505.0
2023-10-20 13:40:00,30.83,30.85,30.8,30.83,216800.0,27.6654,27.6834,27.6385,27.6654,216800.0
2023-10-20 13:45:00,30.84,30.84,30.77,30.78,161139.0,27.6744,27.6744,27.6116,27.6206,161139.0
2023-10-20 13:50:00,30.78,30.79,30.7,30.76,203882.0,27.6206,27.6296,27.5488,27.6026,203882.0
2023-10-20 13:55:00,30.76,30.77,30.73,30.76,159331.0,27.6026,27.6116,27.5757,27.6026,159331.0
2023-10-20 14:00:00,30.76,30.76,30.7,30.75,278787.0,27.6026,27.6026,27.5488,27.5937,278787.0
2023-10-20 14:05:00,30.74,30.76,30.7,30.73,230935.0,27.5847,27.6026,27.5488,27.5757,230935.0
2023-10-20 14:10:00,30.73,30.73,30.65,30.67,273432.0,27.5757,27.5757,27.5039,27.5219,273432.0
2023-10-20 14:15:00,30.67,30.7,30.63,30.69,212194.0,27.5219,27.5488,27.486,27.5398,212194.0
2023-10-20 14:20:00,30.69,30.7,30.64,30.67,219947.0,27.5398,27.5488,27.4949,27.5219,219947.0
2023-10-20 14:25:00,30.67,30.73,30.66,30.73,211617.0,27.5219,27.5757,27.5129,27.5757,211617.0
2023-10-20 14:30:00,30.72,30.76,30.7,30.75,145128.0,27.5667,27.6026,27.5488,27.5937,145128.0
2023-10-20 14:35:00,30.76,30.8,30.72,30.74,198845.0,27.6026,27.6385,27.5667,27.5847,198845.0
2023-10-20 14:40:00,30.74,30.75,30.7,30.74,129616.0,27.5847,27.5937,27.5488,27.5847,129616.0
2023-10-20 14:45:00,30.75,30.75,30.73,30.73,223676.0,27.5937,27.5937,27.5757,27.5757,223676.0
2023-10-20 14:50:00,30.74,30.74,30.67,30.68,161514.0,27.5847,27.5847,27.5219,27.5308,161514.0
2023-10-20 14:55:00,30.69,30.71,30.66,30.67,189010.0,27.5398,27.5578,27.5129,27.5219,189010.0
2023-10-20 15:00:00,30.68,30.75,30.66,30.72,144751.0,27.5308,27.5937,27.5129,27.5667,144751.0
2023-10-20 15:05:00,30.72,30.75,30.67,30.68,166863.0,27.5667,27.5937,27.5219,27.5308,166863.0
2023-10-20 15:10:00,30.68,30.71,30.65,30.67,257929.0,27.5308,27.5578,27.5039,27.5219,257929.0
2023-10-20 15:15:00,30.67,30.72,30.66,30.71,216233.0,27.5219,27.5667,27.5129,27.5578,216233.0
2023-10-20 15:20:00,30.71,30.75,30.71,30.73,212468.0,27.5578,27.5937,27.5578,27.5757,212468.0
2023-10-20 15:25:00,30.73,30.76,30.7,30.75,269760.0,27.5757,27.6026,27.5488,27.5937,269760.0
2023-10-20 15:30:00,30.75,30.78,30.74,30.77,369330.0,27.5937,27.6206,27.5847,27.6116,369330.0
2023-10-20 15:35:00,30.77,30.77,30.68,30.69,275253.0,27.6116,27.6116,27.5308,27.5398,275253.0
2023-10-20 15:40:00,30.69,30.69,30.63,30.65,335833.0,27.5398,27.5398,27.486,27.5039,335833.0
2023-10-20 15:45:00,30.65,30.68,30.62,30.65,491931.0,27.5039,27.5308,27.477,27.5039,491931.0
2023-10-20 15:50:00,30.65,30.68,30.61,30.61,607995.0,27.5039,27.5308,27.468,27.468,607995.0
2023-10-20 15:55:00,30.62,30.67,30.61,30.63,1409865.0,27.477,27.5219,27.468,27.486,1409865.0
2023-10-23 09:30:00,30.77,30.87,30.53,30.75,1025138.0,27.6116,27.7013,27.3962,27.5937,1025138.0
2023-10-23 09:35:00,30.75,31.12,30.74,31.07,924487.0,27.5937,27.9257,27.5847,27.8808,924487.0
2023-10-23 09:40:00,31.08,31.16,31.0,31.11,498759.0,27.8898,27.9616,27.818,27.9167,498759.0
2023-10-23 09:45:00,31.11,31.39,31.05,31.26,846398.0,27.9167,28.168,27.8629,28.0513,846398.0
2023-10-23 09:50:00,31.25,31.26,31.15,31.15,348134.0,28.0423,28.0513,27.9526,27.9526,348134.0
2023-10-23 09:55:00,31.16,31.22,31.12,31.15,373345.0,27.9616,28.0154,27.9257,27.9526,373345.0
2023-10-23 10:00:00,31.15,31.17,31.04,31.04,409653.0,27.9526,27.9705,27.8539,27.8539,409653.0
2023-10-23 10:05:00,31.05,31.13,31.01,31.12,289046.0,27.8629,27.9347,27.827,27.9257,289046.0
2023-10-23 10:10:00,31.12,31.2,31.11,31.18,321296.0,27.9257,27.9975,27.9167,27.9795,321296.0
2023-10-23 10:15:00,31.18,31.25,31.14,31.19,409352.0,27.9795,28.0423,27.9436,27.9885,409352.0
2023-10-23 10:20:00,31.19,31.2,31.05,31.08,208876.0,27.9885,27.9975,27.8629,27.8898,208876.0
2023-10-23 10:25:00,31.07,31.18,31.04,31.04,238414.0,27.8808,27.9795,27.8539,27.8539,238414.0
2023-10-23 10:30:00,31.04,31.08,31.0,31.08,166032.0,27.8539,27.8898,27.818,27.8898,166032.0
2023-10-23 10:35:00,31.07,31.16,31.05,31.15,167752.0,27.8808,27.9616,27.8629,27.9526,167752.0
2023-10-23 10:40:00,31.16,31.28,31.12,31.23,444751.0,27.9616,28.0693,27.9257,28.0244,444751.0
2023-10-23 10:45:00,31.24,31.24,31.06,31.07,157149.0,28.0334,28.0334,27.8718,27.8808,157149.0
2023-10-23 10:50:00,31.06,31.1,31.04,31.06,181419.0,27.8718,27.9077,27.8539,27.8718,181419.0
2023-10-23 10:55:00,31.05,31.07,31.03,31.05,182327.0,27.8629,27.8808,27.8449,27.8629,182327.0
2023-10-23 11:00:00,31.05,31.13,31.05,31.1,185055.0,27.8629,27.9347,27.8629,27.9077,185055.0
2023-10-23 11:05:00,31.1,31.15,31.09,31.12,157796.0,27.9077,27.9526,27.8988,27.9257,157796.0
2023-10-23 11:10:00,31.12,31.13,31.06,31.12,117675.0,27.9257,27.9347,27.8718,27.9257,117675.0
2023-10-23 11:15:00,31.12,31.15,31.1,31.11,145974.0,27.9257,27.9526,27.9077,27.9167,145974.0
2023-10-23 11:20:00,31.11,31.21,31.09,31.14,247151.0,27.9167,28.0064,27.8988,27.9436,247151.0
2023-10-23 11:25:00,31.14,31.16,31.09,31.13,203846.0,27.9436,27.9616,27.8988,27.9347,203846.0
2023-10-23 11:30:00,31.14,31.17,31.11,31.17,166643.0,27.9436,27.9705,27.9167,27.9705,166643.0
2023-10-23 11:35:00,31.17,31.19,31.15,31.15,275827.0,27.9705,27.9885,27.9526,27.9526,275827.0
2023-10-23 11:40:00,31.15,31.19,31.15,31.18,179414.0,27.9526,27.9885,27.9526,27.9795,179414.0
2023-10-23 11:45:00,31.18,31.2,31.07,31.11,282863.0,27.9795,27.9975,27.8808,27.9167,282863.0
2023-10-23 11:50:00,31.11,31.19,31.1,31.16,157777.0,27.9167,27.9885,27.9077,27.9616,157777.0
2023-10-23 11:55:00,31.16,31.19,31.14,31.17,169273.0,27.9616,27.9885,27.9436,27.9705,169273.0
2023-10-23 12:00:00,31.17,31.21,31.15,31.17,106177.0,27.9705,28.0064,27.9526,27.9705,106177.0
2023-10-23 12:05:00,31.18,31.23,31.16,31.2,155305.0,27.9795,28.0244,27.9616,27.9975,155305.0
2023-10-23 12:10:00,31.21,31.21,31.09,31.09,121458.0,28.0064,28.0064,27.8988,27.8988,121458.0
2023-10-23 12:15:00,31.09,31.1,31.0,31.0,136075.0,27.8988,27.9077,27.818,27.818,136075.0
2023-10-23 12:20:00,31.0,31.07,30.97,31.07,156075.0,27.818,27.8808,27.7911,27.8808,156075.0
2023-10-23 12:25:00,31.07,31.09,31.05,31.05,97072.0,27.8808,27.8988,27.8629,27.8629,97072.0
2023-10-23 12:30:00,31.05,31.11,31.05,31.1,219642.0,27.8629,27.9167,27.8629,27.9077,219642.0
2023-10-23 12:35:00,31.1,31.12,31.09,31.11,117830.0,27.9077,27.9257,27.8988,27.9167,117830.0
2023-10-23 12:40:00,31.11,31.12,31.08,31.09,99179.0,27.9167,27.9257,27.8898,27.8988,99179.0
2023-10-23 12:45:00,31.09,31.12,31.08,31.1,137228.0,27.8988,27.9257,27.8898,27.9077,137228.0
2023-10-23 12:50:00,31.09,31.13,31.06,31.1,112807.0,27.8988,27.9347,27.8718,27.9077,112807.0
2023-10-23 12:55:00,31.11,31.18,31.1,31.18,96588.0,27.9167,27.9795,27.9077,27.9795,96588.0
2023-10-23 13:00:00,31.18,31.19,31.13,31.15,204115.0,27.9795,27.9885,27.9347,27.9526,204115.0
2023-10-23 13:05:00,31.14,31.16,31.1,31.11,73809.0,27.9436,27.9616,27.9077,27.9167,73809.0
2023-10-23 13:10:00,31.11,31.11,31.02,31.02,147297.0,27.9167,27.9167,27.8359,27.8359,147297.0
2023-10-23 13:15:00,31.02,31.02,30.98,31.0,143235.0,27.8359,27.8359,27.8,27.818,143235.0
2023-10-23 13:20:00,31.01,31.09,31.0,31.08,207702.0,27.827,27.8988,27.818,27.8898,207702.0
2023-10-23 13:25:00,31.08,31.11,31.05,31.1,141654.0,27.8898,27.9167,27.8629,27.9077,141654.0
2023-10-23 13:30:00,31.1,31.15,31.09,31.12,211343.0,27.9077,27.9526,27.8988,27.9257,211343.0
2023-10-23 13:35:00,31.12,31.16,31.1,31.13,171606.0,27.9257,27.9616,27.9077,27.9347,171606.0
2023-10-23 13:40:00,31.13,31.15,31.08,31.09,224909.0,27.9347,27.9526,27.8898,27.8988,224909.0
2023-10-23 13:45:00,31.08,31.13,31.06,31.11,224258.0,27.8898,27.9347,27.8718,27.9167,224258.0
2023-10-23 13:50:00,31.12,31.14,31.11,31.13,272545.0,27.9257,27.9436,27.9167,27.9347,272545.0
2023-10-23 13:55:00,31.13,31.16,31.06,31.07,352410.0,27.9347,27.9616,27.8718,27.8808,352410.0
2023-10-23 14:00:00,31.07,31.08,30.99,31.03,183095.0,27.8808,27.8898,27.809,27.8449,183095.0
2023-10-23 14:05:00,31.03,31.1,31.0,31.08,203869.0,27.8449,27.9077,27.818,27.8898,203869.0
2023-10-23 14:10:00,31.09,31.1,31.05,31.09,238442.0,27.8988,27.9077,27.8629,27.8988,238442.0
2023-10-23 14:15:00,31.09,31.11,31.08,31.1,194625.0,27.8988,27.9167,27.8898,27.9077,194625.0
2023-10-23 14:20:00,31.1,31.11,31.07,31.1,613571.0,27.9077,27.9167,27.8808,27.9077,613571.0
2023-10-23 14:25:00,31.1,31.11,31.07,31.09,412458.0,27.9077,27.9167,27.8808,27.8988,412458.0
2023-10-23 14:30:00,31.09,31.09,30.95,30.96,501161.0,27.8988,27.8988,27.7731,27.7821,501161.0
2023-10-23 14:35:00,30.96,31.0,30.95,30.97,110746.0,27.7821,27.818,27.7731,27.7911,110746.0
2023-10-23 14:40:00,30.96,31.02,30.96,30.98,157933.0,27.7821,27.8359,27.7821,27.8,157933.0
2023-10-23 14:45:00,30.98,31.01,30.92,30.92,194369.0,27.8,27.827,27.7462,27.7462,194369.0
2023-10-23 14:50:00,30.92,30.97,30.91,30.96,155400.0,27.7462,27.7911,27.7372,27.7821,155400.0
2023-10-23 14:55:00,30.96,30.98,30.95,30.96,164090.0,27.7821,27.8,27.7731,27.7821,164090.0
2023-10-23 15:00:00,30.97,30.99,30.95,30.96,177276.0,27.7911,27.809,27.7731,27.7821,177276.0
2023-10-23 15:05:00,30.96,30.97,30.85,30.87,398734.0,27.7821,27.7911,27.6834,27.7013,398734.0
2023-10-23 15:10:00,30.88,30.89,30.81,30.83,354152.0,27.7103,27.7193,27.6475,27.6654,354152.0
2023-10-23 15:15:00,30.83,30.84,30.79,30.79,242140.0,27.6654,27.6744,27.6296,27.6296,242140.0
2023-10-23 15:20:00,30.79,30.8,30.73,30.78,283912.0,27.6296,27.6385,27.5757,27.6206,283912.0
2023-10-23 15:25:00,30.78,30.8,30.74,30.77,186389.0,27.6206,27.6385,27.5847,27.6116,186389.0
2023-10-23 15:30:00,30.77,30.81,30.74,30.8,255520.0,27.6116,27.6475,27.5847,27.6385,255520.0
2023-10-23 15:35:00,30.79,30.81,30.7,30.73,261476.0,27.6296,27.6475,27.5488,27.5757,261476.0
2023-10-23 15:40:00,30.73,30.82,30.71,30.8,359443.0,27.5757,27.6565,27.5578,27.6385,359443.0
2023-10-23 15:45:00,30.8,30.84,30.79,30.81,536148.0,27.6385,27.6744,27.6296,27.6475,536148.0
2023-10-23 15:50:00,30.81,30.82,30.77,30.79,722758.0,27.6475,27.6565,27.6116,27.6296,722758.0
2023-10-23 15:55:00,30.79,30.86,30.77,30.85,1450547.0,27.6296,27.6924,27.6116,27.6834,1450547.0
2023-10-24 09:30:00,30.88,31.02,30.86,30.96,459554.0,27.7103,27.8359,27.6924,27.7821,459554.0
2023-10-24 09:35:00,30.97,31.03,30.93,30.98,367745.0,27.7911,27.8449,27.7552,27.8,367745.0
2023-10-24 09:40:00,30.97,30.97,30.75,30.75,211499.0,27.7911,27.7911,27.5937,27.5937,211499.0
2023-10-24 09:45:00,30.75,30.84,30.66,30.83,287246.0,27.5937,27.6744,27.5129,27.6654,287246.0
2023-10-24 09:50:00,30.83,30.85,30.71,30.79,200641.0,27.6654,27.6834,27.5578,27.6296,200641.0
2023-10-24 09:55:00,30.8,30.83,30.77,30.82,139965.0,27.6385,27.6654,27.6116,27.6565,139965.0
2023-10-24 10:00:00,30.82,30.82,30.64,30.67,239398.0,27.6565,27.6565,27.4949,27.5219,239398.0
2023-10-24 10:05:00,30.67,30.72,30.64,30.71,192571.0,27.5219,27.5667,27.4949,27.5578,192571.0
2023-10-24 10:10:00,30.71,30.73,30.67,30.69,147489.0,27.5578,27.5757,27.5219,27.5398,147489.0
2023-10-24 10:15:00,30.7,30.71,30.62,30.63,251138.0,27.5488,27.5578,27.477,27.486,251138.0
2023-10-24 10:20:00,30.64,30.67,30.59,30.65,244694.0,27.4949,27.5219,27.4501,27.5039,244694.0
2023-10-24 10:25:00,30.65,30.67,30.62,30.66,182757.0,27.5039,27.5219,27.477,27.5129,182757.0
2023-10-24 10:30:00,30.66,30.69,30.6,30.68,234873.0,27.5129,27.5398,27.4591,27.5308,234873.0
2023-10-24 10:35:00,30.68,30.68,30.6,30.65,170264.0,27.5308,27.5308,27.4591,27.5039,170264.0
2023-10-24 10:40:00,30.65,30.67,30.63,30.65,148079.0,27.5039,27.5219,27.486,27.5039,148079.0
2023-10-24 10:45:00,30.64,30.7,30.62,30.7,209684.0,27.4949,27.5488,27.477,27.5488,209684.0
2023-10-24 10:50:00,30.7,30.71,30.64,30.69,207828.0,27.5488,27.5578,27.4949,27.5398,207828.0
2023-10-24 10:55:00,30.68,30.71,30.61,30.64,219801.0,27.5308,27.5578,27.468,27.4949,219801.0
2023-10-24 11:00:00,30.65,30.67,30.57,30.61,198795.0,27.5039,27.5219,27.4321,27.468,198795.0
2023-10-24 11:05:00,30.6,30.63,30.57,30.59,173100.0,27.4591,27.486,27.4321,27.4501,173100.0
2023-10-24 11:10:00,30.59,30.67,30.58,30.62,376172.0,27.4501,27.5219,27.4411,27.477,376172.0
2023-10-24 11:15:00,30.62,30.66,30.59,30.64,182357.0,27.477,27.5129,27.4501,27.4949,182357.0
2023-10-24 11:20:00,30.64,30.68,30.59,30.64,202744.0,27.4949,27.5308,27.4501,27.4949,202744.0
2023-10-24 11:25:00,30.64,30.69,30.61,30.62,203473.0,27.4949,27.5398,27.468,27.477,203473.0
2023-10-24 11:30:00,30.62,30.72,30.61,30.7,287545.0,27.477,27.5667,27.468,27.5488,287545.0
2023-10-24 11:35:00,30.7,30.71,30.65,30.66,145557.0,27.5488,27.5578,27.5039,27.5129,145557.0
2023-10-24 11:40:00,30.66,30.68,30.6,30.61,150470.0,27.5129,27.5308,27.4591,27.468,150470.0
2023-10-24 11:45:00,30.62,30.66,30.6,30.61,123152.0,27.477,27.5129,27.4591,27.468,123152.0
2023-10-24 11:50:00,30.6,30.6,30.55,30.57,188008.0,27.4591,27.4591,27.4142,27.4321,188008.0
2023-10-24 11:55:00,30.56,30.58,30.54,30.57,144570.0,27.4232,27.4411,27.4052,27.4321,144570.0
2023-10-24 12:00:00,30.57,30.58,30.51,30.51,199242.0,27.4321,27.4411,27.3783,27.3783,199242.0
2023-10-24 12:05:00,30.51,30.54,30.5,30.53,150677.0,27.3783,27.4052,27.3693,27.3962,150677.0
2023-10-24 12:10:00,30.53,30.54,30.48,30.5,293939.0,27.3962,27.4052,27.3514,27.3693,293939.0
2023-10-24 12:15:00,30.5,30.5,30.43,30.44,234264.0,27.3693,27.3693,27.3065,27.3155,234264.0
2023-10-24 12:20:00,30.45,30.46,30.42,30.43,224981.0,27.3245,27.3334,27.2975,27.3065,224981.0
2023-10-24 12:25:00,30.43,30.45,30.4,30.4,179049.0,27.3065,27.3245,27.2796,27.2796,179049.0
2023-10-24 12:30:00,30.4,30.4,30.36,30.38,322213.0,27.2796,27.2796,27.2437,27.2616,322213.0
2023-10-24 12:35:00,30.39,30.39,30.32,30.35,305483.0,27.2706,27.2706,27.2078,27.2347,305483.0
2023-10-24 12:40:00,30.34,30.35,30.32,30.34,145960.0,27.2257,27.2347,27.2078,27.2257,145960.0
2023-10-24 12:45:00,30.35,30.38,30.33,30.36,169802.0,27.2347,27.2616,27.2168,27.2437,169802.0
2023-10-24 12:50:00,30.36,30.38,30.34,30.35,156937.0,27.2437,27.2616,27.2257,27.2347,156937.0
2023-10-24 12:55:00,30.35,30.39,30.33,30.39,167493.0,27.2347,27.2706,27.2168,27.2706,167493.0
2023-10-24 13:00:00,30.38,30.44,30.37,30.4,197990.0,27.2616,27.3155,27.2527,27.2796,197990.0
2023-10-24 13:05:00,30.41,30.41,30.34,30.35,176803.0,27.2886,27.2886,27.2257,27.2347,176803.0
2023-10-24 13:10:00,30.36,30.37,30.33,30.34,177563.0,27.2437,27.2527,27.2168,27.2257,177563.0
2023-10-24 13:15:00,30.34,30.37,30.34,30.37,145973.0,27.2257,27.2527,27.2257,27.2527,145973.0
2023-10-24 13:20:00,30.37,30.39,30.34,30.35,152008.0,27.2527,27.2706,27.2257,27.2347,152008.0
2023-10-24 13:25:00,30.35,30.39,30.32,30.36,330134.0,27.2347,27.2706,27.2078,27.2437,330134.0
2023-10-24 13:30:00,30.35,30.43,30.35,30.39,270876.0,27.2347,27.3065,27.2347,27.2706,270876.0
2023-10-24 13:35:00,30.39,30.44,30.37,30.41,194435.0,27.2706,27.3155,27.2527,27.2886,194435.0
2023-10-24 13:40:00,30.42,30.44,30.4,30.43,214495.0,27.2975,27.3155,27.2796,27.3065,214495.0
2023-10-24 13:45:00,30.43,30.43,30.35,30.36,171397.0,27.3065,27.3065,27.2347,27.2437,171397.0
2023-10-24 13:50:00,30.36,30.41,30.35,30.38,135891.0,27.2437,27.2886,27.2347,27.2616,135891.0
2023-10-24 13:55:00,30.38,30.39,30.35,30.37,182332.0,27.2616,27.2706,27.2347,27.2527,182332.0
2023-10-24 14:00:00,30.37,30.4,30.33,30.38,173416.0,27.2527,27.2796,27.2168,27.2616,173416.0
2023-10-24 14:05:00,30.37,30.41,30.37,30.39,162399.0,27.2527,27.2886,27.2527,27.2706,162399.0
2023-10-24 14:10:00,30.39,30.42,30.38,30.39,125225.0,27.2706,27.2975,27.2616,27.2706,125225.0
2023-10-24 14:15:00,30.39,30.41,30.36,30.38,468347.0,27.2706,27.2886,27.2437,27.2616,468347.0
2023-10-24 14:20:00,30.38,30.39,30.33,30.35,397247.0,27.2616,27.2706,27.2168,27.2347,397247.0
2023-10-24 14:25:00,30.35,30.37,30.32,30.36,231960.0,27.2347,27.2527,27.2078,27.2437,231960.0
2023-10-24 14:30:00,30.37,30.52,30.37,30.51,313869.0,27.2527,27.3873,27.2527,27.3783,313869.0
2023-10-24 14:35:00,30.51,30.52,30.46,30.48,193021.0,27.3783,27.3873,27.3334,27.3514,193021.0
2023-10-24 14:40:00,30.48,30.49,30.46,30.49,178136.0,27.3514,27.3603,27.3334,27.3603,178136.0
2023-10-24 14:45:00,30.48,30.49,30.44,30.47,190110.0,27.3514,27.3603,27.3155,27.3424,190110.0
2023-10-24 14:50:00,30.46,30.49,30.43,30.48,204346.0,27.3334,27.3603,27.3065,27.3514,204346.0
2023-10-24 14:55:00,30.47,30.49,30.45,30.46,219021.0,27.3424,27.3603,27.3245,27.3334,219021.0
2023-10-24 15:00:00,30.46,30.51,30.45,30.48,226457.0,27.3334,27.3783,27.3245,27.3514,226457.0
2023-10-24 15:05:00,30.48,30.48,30.44,30.45,235790.0,27.3514,27.3514,27.3155,27.3245,235790.0
2023-10-24 15:10:00,30.45,30.51,30.43,30.49,292337.0,27.3245,27.3783,27.3065,27.3603,292337.0
2023-10-24 15:15:00,30.48,30.52,30.47,30.49,223014.0,27.3514,27.3873,27.3424,27.3603,223014.0
2023-10-24 15:20:00,30.49,30.54,30.45,30.54,404205.0,27.3603,27.4052,27.3245,27.4052,404205.0
2023-10-24 15:25:00,30.54,30.56,30.51,30.53,259273.0,27.4052,27.4232,27.3783,27.3962,259273.0
2023-10-24 15:30:00,30.53,30.55,30.51,30.55,299677.0,27.3962,27.4142,27.3783,27.4142,299677.0
2023-10-24 15:35:00,30.55,30.55,30.46,30.47,226056.0,27.4142,27.4142,27.3334,27.3424,226056.0
2023-10-24 15:40:00,30.47,30.51,30.46,30.5,338157.0,27.3424,27.3783,27.3334,27.3693,338157.0
2023-10-24 15:45:00,30.5,30.51,30.45,30.46,527612.0,27.3693,27.3783,27.3245,27.3334,527612.0
2023-10-24 15:50:00,30.47,30.49,30.42,30.44,931223.0,27.3424,27.3603,27.2975,27.3155,931223.0
2023-10-24 15:55:00,30.44,30.49,30.42,30.42,1782414.0,27.3155,27.3603,27.2975,27.2975,1782414.0
2023-10-25 09:30:00,30.46,30.64,30.42,30.54,528591.0,27.3334,27.4949,27.2975,27.4052,528591.0
2023-10-25 09:35:00,30.54,30.55,30.43,30.46,185216.0,27.4052,27.4142,27.3065,27.3334,185216.0
2023-10-25 09:40:00,30.46,30.62,30.44,30.6,239700.0,27.3334,27.477,27.3155,27.4591,239700.0
2023-10-25 09:45:00,30.59,30.6,30.51,30.53,301385.0,27.4501,27.4591,27.3783,27.3962,301385.0
2023-10-25 09:50:00,30.53,30.54,30.41,30.41,232919.0,27.3962,27.4052,27.2886,27.2886,232919.0
2023-10-25 09:55:00,30.42,30.5,30.4,30.46,319919.0,27.2975,27.3693,27.2796,27.3334,319919.0
2023-10-25 10:00:00,30.45,30.51,30.36,30.5,483446.0,27.3245,27.3783,27.2437,27.3693,483446.0
2023-10-25 10:05:00,30.5,30.52,30.36,30.42,572154.0,27.3693,27.3873,27.2437,27.2975,572154.0
2023-10-25 10:10:00,30.43,30.47,30.39,30.39,265284.0,27.3065,27.3424,27.2706,27.2706,265284.0
2023-10-25 10:15:00,30.4,30.4,30.29,30.31,272869.0,27.2796,27.2796,27.1809,27.1988,272869.0
2023-10-25 10:20:00,30.32,30.32,30.22,30.25,352296.0,27.2078,27.2078,27.1181,27.145,352296.0
2023-10-25 10:25:00,30.25,30.33,30.22,30.29,468442.0,27.145,27.2168,27.1181,27.1809,468442.0
2023-10-25 10:30:00,30.29,30.35,30.28,30.35,226610.0,27.1809,27.2347,27.1719,27.2347,226610.0
2023-10-25 10:35:00,30.35,30.38,30.31,30.38,306886.0,27.2347,27.2616,27.1988,27.2616,306886.0
2023-10-25 10:40:00,30.38,30.39,30.34,30.37,162473.0,27.2616,27.2706,27.2257,27.2527,162473.0
2023-10-25 10:45:00,30.37,30.45,30.36,30.42,215206.0,27.2527,27.3245,27.2437,27.2975,215206.0
2023-10-25 10:50:00,30.42,30.47,30.39,30.45,164924.0,27.2975,27.3424,27.2706,27.3245,164924.0
2023-10-25 10:55:00,30.44,30.47,30.4,30.46,167271.0,27.3155,27.3424,27.2796,27.3334,167271.0
2023-10-25 11:00:00,30.46,30.56,30.44,30.53,220544.0,27.3334,27.4232,27.3155,27.3962,220544.0
2023-10-25 11:05:00,30.53,30.54,30.47,30.49,166092.0,27.3962,27.4052,27.3424,27.3603,166092.0
2023-10-25 11:10:00,30.5,30.58,30.46,30.57,350088.0,27.3693,27.4411,27.3334,27.4321,350088.0
2023-10-25 11:15:00,30.58,30.58,30.51,30.57,244299.0,27.4411,27.4411,27.3783,27.4321,244299.0
2023-10-25 11:20:00,30.57,30.61,30.5,30.52,230810.0,27.4321,27.468,27.3693,27.3873,230810.0
2023-10-25 11:25:00,30.52,30.58,30.51,30.53,262778.0,27.3873,27.4411,27.3783,27.3962,262778.0
2023-10-25 11:30:00,30.53,30.54,30.49,30.51,249924.0,27.3962,27.4052,27.3603,27.3783,249924.0
2023-10-25 11:35:00,30.51,30.61,30.5,30.61,188627.0,27.3783,27.468,27.3693,27.468,188627.0
2023-10-25 11:40:00,30.61,30.61,30.53,30.55,152497.0,27.468,27.468,27.3962,27.4142,152497.0
2023-10-25 11:45:00,30.55,30.6,30.54,30.58,174828.0,27.4142,27.4591,27.4052,27.4411,174828.0
2023-10-25 11:50:00,30.57,30.63,30.56,30.61,215870.0,27.4321,27.486,27.4232,27.468,215870.0
2023-10-25 11:55:00,30.62,30.66,30.57,30.58,463286.0,27.477,27.5129,27.4321,27.4411,463286.0
2023-10-25 12:00:00,30.57,30.57,30.51,30.53,148380.0,27.4321,27.4321,27.3783,27.3962,148380.0
2023-10-25 12:05:00,30.53,30.54,30.48,30.53,154289.0,27.3962,27.4052,27.3514,27.3962,154289.0
2023-10-25 12:10:00,30.53,30.54,30.5,30.52,148202.0,27.3962,27.4052,27.3693,27.3873,148202.0
2023-10-25 12:15:00,30.52,30.53,30.49,30.5,108477.0,27.3873,27.3962,27.3603,27.3693,108477.0
2023-10-25 12:20:00,30.51,30.58,30.49,30.56,141295.0,27.3783,27.4411,27.3603,27.4232,141295.0
2023-10-25 12:25:00,30.55,30.56,30.46,30.46,121547.0,27.4142,27.4232,27.3334,27.3334,121547.0
2023-10-25 12:30:00,30.47,30.56,30.46,30.54,170324.0,27.3424,27.4232,27.3334,27.4052,170324.0
2023-10-25 12:35:00,30.54,30.55,30.5,30.52,153030.0,27.4052,27.4142,27.3693,27.3873,153030.0
2023-10-25 12:40:00,30.53,30.58,30.48,30.56,116521.0,27.3962,27.4411,27.3514,27.4232,116521.0
2023-10-25 12:45:00,30.56,30.57,30.51,30.52,97428.0,27.4232,27.4321,27.3783,27.3873,97428.0
2023-10-25 12:50:00,30.51,30.54,30.49,30.5,164405.0,27.3783,27.4052,27.3603,27.3693,164405.0
2023-10-25 12:55:00,30.5,30.51,30.48,30.49,95608.0,27.3693,27.3783,27.3514,27.3603,95608.0
2023-10-25 13:00:00,30.49,30.6,30.48,30.58,443194.0,27.3603,27.4591,27.3514,27.4411,443194.0
2023-10-25 13:05:00,30.58,30.62,30.55,30.62,229793.0,27.4411,27.477,27.4142,27.477,229793.0
2023-10-25 13:10:00,30.62,30.64,30.59,30.64,123377.0,27.477,27.4949,27.4501,27.4949,123377.0
2023-10-25 13:15:00,30.64,30.76,30.64,30.74,391494.0,27.4949,27.6026,27.4949,27.5847,391494.0
2023-10-25 13:20:00,30.74,30.74,30.67,30.72,245602.0,27.5847,27.5847,27.5219,27.5667,245602.0
2023-10-25 13:25:00,30.72,30.75,30.67,30.69,361230.0,27.5667,27.5937,27.5219,27.5398,361230.0
2023-10-25 13:30:00,30.68,30.73,30.67,30.7,287321.0,27.5308,27.5757,27.5219,27.5488,287321.0
2023-10-25 13:35:00,30.69,30.77,30.69,30.72,400249.0,27.5398,27.6116,27.5398,27.5667,400249.0
2023-10-25 13:40:00,30.73,30.77,30.72,30.76,146851.0,27.5757,27.6116,27.5667,27.6026,146851.0
2023-10-25 13:45:00,30.76,30.76,30.69,30.72,186649.0,27.6026,27.6026,27.5398,27.5667,186649.0
2023-10-25 13:50:00,30.71,30.81,30.71,30.8,256434.0,27.5578,27.6475,27.5578,27.6385,256434.0
2023-10-25 13:55:00,30.8,30.81,30.75,30.76,212781.0,27.6385,27.6475,27.5937,27.6026,212781.0
2023-10-25 14:00:00,30.76,30.76,30.69,30.7,232007.0,27.6026,27.6026,27.5398,27.5488,232007.0
2023-10-25 14:05:00,30.69,30.7,30.62,30.65,226893.0,27.5398,27.5488,27.477,27.5039,226893.0
2023-10-25 14:10:00,30.65,30.73,30.62,30.72,201148.0,27.5039,27.5757,27.477,27.5667,201148.0
2023-10-25 14:15:00,30.72,30.75,30.7,30.72,128596.0,27.5667,27.5937,27.5488,27.5667,128596.0
2023-10-25 14:20:00,30.73,30.74,30.66,30.67,156404.0,27.5757,27.5847,27.5129,27.5219,156404.0
2023-10-25 14:25:00,30.67,30.74,30.64,30.74,238283.0,27.5219,27.5847,27.4949,27.5847,238283.0
2023-10-25 14:30:00,30.74,30.8,30.72,30.74,247671.0,27.5847,27.6385,27.5667,27.5847,247671.0
2023-10-25 14:35:00,30.74,30.76,30.69,30.73,222805.0,27.5847,27.6026,27.5398,27.5757,222805.0
2023-10-25 14:40:00,30.74,30.75,30.71,30.73,142192.0,27.5847,27.5937,27.5578,27.5757,142192.0
2023-10-25 14:45:00,30.73,30.74,30.7,30.71,255561.0,27.5757,27.5847,27.5488,27.5578,255561.0
2023-10-25 14:50:00,30.71,30.89,30.71,30.89,682852.0,27.5578,27.7193,27.5578,27.7193,682852.0
2023-10-25 14:55:00,30.89,31.0,30.85,30.89,801559.0,27.7193,27.818,27.6834,27.7193,801559.0
2023-10-25 15:00:00,30.88,30.89,30.84,30.86,227701.0,27.7103,27.7193,27.6744,27.6924,227701.0
2023-10-25 15:05:00,30.86,30.88,30.83,30.86,202434.0,27.6924,27.7103,27.6654,27.6924,202434.0
2023-10-25 15:10:00,30.85,30.88,30.81,30.82,319508.0,27.6834,27.7103,27.6475,27.6565,319508.0
2023-10-25 15:15:00,30.82,30.83,30.79,30.81,254031.0,27.6565,27.6654,27.6296,27.6475,254031.0
2023-10-25 15:20:00,30.81,30.82,30.76,30.78,234433.0,27.6475,27.6565,27.6026,27.6206,234433.0
2023-10-25 15:25:00,30.78,30.8,30.73,30.76,251745.0,27.6206,27.6385,27.5757,27.6026,251745.0
2023-10-25 15:30:00,30.76,30.83,30.74,30.82,370709.0,27.6026,27.6654,27.5847,27.6565,370709.0
2023-10-25 15:35:00,30.82,30.83,30.75,30.76,559155.0,27.6565,27.6654,27.5937,27.6026,559155.0
2023-10-25 15:40:00,30.77,30.78,30.71,30.75,383164.0,27.6116,27.6206,27.5578,27.5937,383164.0
2023-10-25 15:45:00,30.76,30.81,30.75,30.79,454966.0,27.6026,27.6475,27.5937,27.6296,454966.0
2023-10-25 15:50:00,30.79,30.83,30.77,30.77,778510.0,27.6296,27.6654,27.6116,27.6116,778510.0
2023-10-25 15:55:00,30.77,30.78,30.7,30.73,1542832.0,27.6116,27.6206,27.5488,27.5757,1542832.0
2023-10-26 09:30:00,30.53,30.79,30.5,30.75,610040.0,27.3962,27.6296,27.3693,27.5937,610040.0
2023-10-26 09:35:00,30.77,30.96,30.72,30.92,449323.0,27.6116,27.7821,27.5667,27.7462,449323.0
2023-10-26 09:40:00,30.93,31.09,30.88,31.09,353008.0,27.7552,27.8988,27.7103,27.8988,353008.0
2023-10-26 09:45:00,31.09,31.18,31.05,31.1,391755.0,27.8988,27.9795,27.8629,27.9077,391755.0
2023-10-26 09:50:00,31.1,31.28,31.09,31.28,394961.0,27.9077,28.0693,27.8988,28.0693,394961.0
2023-10-26 09:55:00,31.28,31.34,31.12,31.15,534138.0,28.0693,28.1231,27.9257,27.9526,534138.0
2023-10-26 10:00:00,31.14,31.22,30.95,31.21,686441.0,27.9436,28.0154,27.7731,28.0064,686441.0
2023-10-26 10:05:00,31.21,31.24,31.09,31.17,355088.0,28.0064,28.0334,27.8988,27.9705,355088.0
2023-10-26 10:10:00,31.17,31.23,31.15,31.18,334264.0,27.9705,28.0244,27.9526,27.9795,334264.0
2023-10-26 10:15:00,31.18,31.24,31.11,31.24,360996.0,27.9795,28.0334,27.9167,28.0334,360996.0
2023-10-26 10:20:00,31.24,31.37,31.19,31.21,437774.0,28.0334,28.15,27.9885,28.0064,437774.0
2023-10-26 10:25:00,31.22,31.32,31.21,31.21,346273.0,28.0154,28.1051,28.0064,28.0064,346273.0
2023-10-26 10:30:00,31.21,31.24,31.16,31.2,235081.0,28.0064,28.0334,27.9616,27.9975,235081.0
2023-10-26 10:35:00,31.21,31.25,31.2,31.24,297827.0,28.0064,28.0423,27.9975,28.0334,297827.0
2023-10-26 10:40:00,31.24,31.3,31.23,31.25,217632.0,28.0334,28.0872,28.0244,28.0423,217632.0
2023-10-26 10:45:00,31.24,31.34,31.24,31.31,551653.0,28.0334,28.1231,28.0334,28.0962,551653.0
2023-10-26 10:50:00,31.31,31.36,31.25,31.26,278935.0,28.0962,28.141,28.0423,28.0513,278935.0
2023-10-26 10:55:00,31.27,31.27,31.22,31.26,187848.0,28.0603,28.0603,28.0154,28.0513,187848.0
2023-10-26 11:00:00,31.26,31.28,31.18,31.2,138826.0,28.0513,28.0693,27.9795,27.9975,138826.0
2023-10-26 11:05:00,31.21,31.21,31.15,31.2,527387.0,28.0064,28.0064,27.9526,27.9975,527387.0
2023-10-26 11:10:00,31.2,31.2,31.06,31.12,226112.0,27.9975,27.9975,27.8718,27.9257,226112.0
2023-10-26 11:15:00,31.12,31.19,31.09,31.15,195960.0,27.9257,27.9885,27.8988,27.9526,195960.0
2023-10-26 11:20:00,31.15,31.15,31.1,31.11,146129.0,27.9526,27.9526,27.9077,27.9167,146129.0
2023-10-26 11:25:00,31.12,31.13,31.07,31.12,344343.0,27.9257,27.9347,27.8808,27.9257,344343.0
2023-10-26 11:30:00,31.11,31.12,31.04,31.1,310094.0,27.9167,27.9257,27.8539,27.9077,310094.0
2023-10-26 11:35:00,31.1,31.18,31.09,31.14,260614.0,27.9077,27.9795,27.8988,27.9436,260614.0
2023-10-26 11:40:00,31.14,31.18,31.13,31.17,177103.0,27.9436,27.9795,27.9347,27.9705,177103.0
2023-10-26 11:45:00,31.17,31.18,31.12,31.14,133401.0,27.9705,27.9795,27.9257,27.9436,133401.0
2023-10-26 11:50:00,31.15,31.16,31.11,31.14,131911.0,27.9526,27.9616,27.9167,27.9436,131911.0
2023-10-26 11:55:00,31.14,31.18,31.11,31.15,208039.0,27.9436,27.9795,27.9167,27.9526,208039.0
2023-10-26 12:00:00,31.15,31.15,31.08,31.1,204532.0,27.9526,27.9526,27.8898,27.9077,204532.0
2023-10-26 12:05:00,31.1,31.1,31.03,31.04,230998.0,27.9077,27.9077,27.8449,27.8539,230998.0
2023-10-26 12:10:00,31.04,31.16,31.04,31.14,199965.0,27.8539,27.9616,27.8539,27.9436,199965.0
2023-10-26 12:15:00,31.14,31.17,31.1,31.16,211114.0,27.9436,27.9705,27.9077,27.9616,211114.0
2023-10-26 12:20:00,31.15,31.16,31.12,31.13,213516.0,27.9526,27.9616,27.9257,27.9347,213516.0
2023-10-26 12:25:00,31.13,31.13,31.08,31.11,133401.0,27.9347,27.9347,27.8898,27.9167,133401.0
2023-10-26 12:30:00,31.1,31.16,31.09,31.15,279830.0,27.9077,27.9616,27.8988,27.9526,279830.0
2023-10-26 12:35:00,31.15,31.15,31.08,31.11,158930.0,27.9526,27.9526,27.8898,27.9167,158930.0
2023-10-26 12:40:00,31.11,31.13,31.08,31.1,127196.0,27.9167,27.9347,27.8898,27.9077,127196.0
2023-10-26 12:45:00,31.1,31.14,31.09,31.13,201030.0,27.9077,27.9436,27.8988,27.9347,201030.0
2023-10-26 12:50:00,31.13,31.15,31.1,31.12,160759.0,27.9347,27.9526,27.9077,27.9257,160759.0
2023-10-26 12:55:00,31.12,31.15,31.1,31.13,186273.0,27.9257,27.9526,27.9077,27.9347,186273.0
2023-10-26 13:00:00,31.13,31.17,31.11,31.15,156084.0,27.9347,27.9705,27.9167,27.9526,156084.0
2023-10-26 13:05:00,31.14,31.17,31.1,31.11,231387.0,27.9436,27.9705,27.9077,27.9167,231387.0
2023-10-26 13:10:00,31.11,31.14,31.1,31.14,141237.0,27.9167,27.9436,27.9077,27.9436,141237.0
2023-10-26 13:15:00,31.13,31.14,31.09,31.1,178218.0,27.9347,27.9436,27.8988,27.9077,178218.0
2023-10-26 13:20:00,31.11,31.11,31.02,31.03,373451.0,27.9167,27.9167,27.8359,27.8449,373451.0
2023-10-26 13:25:00,31.03,31.06,31.02,31.05,249915.0,27.8449,27.8718,27.8359,27.8629,249915.0
2023-10-26 13:30:00,31.05,31.07,30.99,31.07,175408.0,27.8629,27.8808,27.809,27.8808,175408.0
2023-10-26 13:35:00,31.06,31.1,31.06,31.07,163434.0,27.8718,27.9077,27.8718,27.8808,163434.0
2023-10-26 13:40:00,31.07,31.09,31.06,31.08,129757.0,27.8808,27.8988,27.8718,27.8898,129757.0
2023-10-26 13:45:00,31.08,31.12,31.06,31.11,223669.0,27.8898,27.9257,27.8718,27.9167,223669.0
2023-10-26 13:50:00,31.1,31.15,31.1,31.14,117624.0,27.9077,27.9526,27.9077,27.9436,117624.0
2023-10-26 13:55:00,31.14,31.17,31.12,31.16,239692.0,27.9436,27.9705,27.9257,27.9616,239692.0
2023-10-26 14:00:00,31.15,31.17,31.11,31.15,182687.0,27.9526,27.9705,27.9167,27.9526,182687.0
2023-10-26 14:05:00,31.14,31.21,31.14,31.19,152082.0,27.9436,28.0064,27.9436,27.9885,152082.0
2023-10-26 14:10:00,31.19,31.2,31.15,31.18,144094.0,27.9885,27.9975,27.9526,27.9795,144094.0
2023-10-26 14:15:00,31.18,31.19,31.14,31.17,132374.0,27.9795,27.9885,27.9436,27.9705,132374.0
2023-10-26 14:20:00,31.17,31.2,31.16,31.16,116269.0,27.9705,27.9975,27.9616,27.9616,116269.0
2023-10-26 14:25:00,31.16,31.2,31.15,31.18,187286.0,27.9616,27.9975,27.9526,27.9795,187286.0
2023-10-26 14:30:00,31.19,31.22,31.16,31.2,144457.0,27.9885,28.0154,27.9616,27.9975,144457.0
2023-10-26 14:35:00,31.2,31.25,31.17,31.23,158171.0,27.9975,28.0423,27.9705,28.0244,158171.0
2023-10-26 14:40:00,31.23,31.27,31.22,31.23,222114.0,28.0244,28.0603,28.0154,28.0244,222114.0
2023-10-26 14:45:00,31.23,31.25,31.21,31.21,205959.0,28.0244,28.0423,28.0064,28.0064,205959.0
2023-10-26 14:50:00,31.21,31.26,31.21,31.25,260309.0,28.0064,28.0513,28.0064,28.0423,260309.0
2023-10-26 14:55:00,31.25,31.26,31.23,31.25,167076.0,28.0423,28.0513,28.0244,28.0423,167076.0
2023-10-26 15:00:00,31.25,31.27,31.24,31.27,231516.0,28.0423,28.0603,28.0334,28.0603,231516.0
2023-10-26 15:05:00,31.27,31.27,31.23,31.24,274282.0,28.0603,28.0603,28.0244,28.0334,274282.0
2023-10-26 15:10:00,31.24,31.25,31.21,31.21,347482.0,28.0334,28.0423,28.0064,28.0064,347482.0
2023-10-26 15:15:00,31.21,31.26,31.2,31.26,246192.0,28.0064,28.0513,27.9975,28.0513,246192.0
2023-10-26 15:20:00,31.25,31.29,31.22,31.24,172175.0,28.0423,28.0782,28.0154,28.0334,172175.0
2023-10-26 15:25:00,31.24,31.24,31.19,31.21,274459.0,28.0334,28.0334,27.9885,28.0064,274459.0
2023-10-26 15:30:00,31.21,31.27,31.19,31.21,360507.0,28.0064,28.0603,27.9885,28.0064,360507.0
2023-10-26 15:35:00,31.21,31.25,31.19,31.25,279737.0,28.0064,28.0423,27.9885,28.0423,279737.0
2023-10-26 15:40:00,31.25,31.27,31.2,31.2,579014.0,28.0423,28.0603,27.9975,27.9975,579014.0
2023-10-26 15:45:00,31.2,31.22,31.17,31.18,515400.0,27.9975,28.0154,27.9705,27.9795,515400.0
2023-10-26 15:50:00,31.17,31.19,31.13,31.15,836050.0,27.9705,27.9885,27.9347,27.9526,836050.0
2023-10-26 15:55:00,31.15,31.18,31.14,31.17,1612694.0,27.9526,27.9795,27.9436,27.9705,1612694.0
2023-10-27 09:30:00,31.06,31.13,30.89,30.99,796184.0,27.8718,27.9347,27.7193,27.809,796184.0
2023-10-27 09:35:00,30.99,31.0,30.87,30.92,565981.0,27.809,27.818,27.7013,27.7462,565981.0
2023-10-27 09:40:00,30.92,30.96,30.82,30.87,503667.0,27.7462,27.7821,27.6565,27.7013,503667.0
2023-10-27 09:45:00,30.86,30.92,30.8,30.89,526311.0,27.6924,27.7462,27.6385,27.7193,526311.0
2023-10-27 09:50:00,30.9,30.96,30.83,30.94,313628.0,27.7283,27.7821,27.6654,27.7642,313628.0
2023-10-27 09:55:00,30.93,30.97,30.89,30.97,416115.0,27.7552,27.7911,27.7193,27.7911,416115.0
2023-10-27 10:00:00,30.97,31.02,30.91,31.0,396056.0,27.7911,27.8359,27.7372,27.818,396056.0
2023-10-27 10:05:00,31.0,31.04,30.97,31.04,430290.0,27.818,27.8539,27.7911,27.8539,430290.0
2023-10-27 10:10:00,31.04,31.05,30.97,31.0,300967.0,27.8539,27.8629,27.7911,27.818,300967.0
2023-10-27 10:15:00,31.0,31.01,30.92,30.92,220626.0,27.818,27.827,27.7462,27.7462,220626.0
2023-10-27 10:20:00,30.92,30.98,30.9,30.91,462175.0,27.7462,27.8,27.7283,27.7372,462175.0
2023-10-27 10:25:00,30.91,30.93,30.85,30.88,379543.0,27.7372,27.7552,27.6834,27.7103,379543.0
2023-10-27 10:30:00,30.88,30.9,30.86,30.9,205545.0,27.7103,27.7283,27.6924,27.7283,205545.0
2023-10-27 10:35:00,30.9,30.94,30.87,30.88,280843.0,27.7283,27.7642,27.7013,27.7103,280843.0
2023-10-27 10:40:00,30.88,30.89,30.74,30.77,263552.0,27.7103,27.7193,27.5847,27.6116,263552.0
2023-10-27 10:45:00,30.77,30.82,30.75,30.78,509143.0,27.6116,27.6565,27.5937,27.6206,509143.0
2023-10-27 10:50:00,30.78,30.81,30.73,30.75,472508.0,27.6206,27.6475,27.5757,27.5937,472508.0
2023-10-27 10:55:00,30.75,30.76,30.69,30.73,253166.0,27.5937,27.6026,27.5398,27.5757,253166.0
2023-10-27 11:00:00,30.73,30.76,30.61,30.63,298361.0,27.5757,27.6026,27.468,27.486,298361.0
2023-10-27 11:05:00,30.64,30.64,30.54,30.54,336937.0,27.4949,27.4949,27.4052,27.4052,336937.0
2023-10-27 11:10:00,30.54,30.57,30.51,30.53,275420.0,27.4052,27.4321,27.3783,27.3962,275420.0
2023-10-27 11:15:00,30.53,30.55,30.51,30.51,298766.0,27.3962,27.4142,27.3783,27.3783,298766.0
2023-10-27 11:20:00,30.52,30.58,30.5,30.53,366470.0,27.3873,27.4411,27.3693,27.3962,366470.0
2023-10-27 11:25:00,30.54,30.55,30.45,30.46,578361.0,27.4052,27.4142,27.3245,27.3334,578361.0
2023-10-27 11:30:00,30.46,30.47,30.38,30.44,330834.0,27.3334,27.3424,27.2616,27.3155,330834.0
2023-10-27 11:35:00,30.43,30.44,30.39,30.4,271156.0,27.3065,27.3155,27.2706,27.2796,271156.0
2023-10-27 11:40:00,30.41,30.41,30.34,30.4,280591.0,27.2886,27.2886,27.2257,27.2796,280591.0
2023-10-27 11:45:00,30.4,30.42,30.35,30.39,245069.0,27.2796,27.2975,27.2347,27.2706,245069.0
2023-10-27 11:50:00,30.39,30.4,30.35,30.37,179860.0,27.2706,27.2796,27.2347,27.2527,179860.0
2023-10-27 11:55:00,30.36,30.44,30.36,30.41,231506.0,27.2437,27.3155,27.2437,27.2886,231506.0
2023-10-27 12:00:00,30.41,30.44,30.38,30.4,176462.0,27.2886,27.3155,27.2616,27.2796,176462.0
2023-10-27 12:05:00,30.4,30.47,30.38,30.43,194210.0,27.2796,27.3424,27.2616,27.3065,194210.0
2023-10-27 12:10:00,30.43,30.44,30.39,30.39,182271.0,27.3065,27.3155,27.2706,27.2706,182271.0
2023-10-27 12:15:00,30.4,30.43,30.38,30.42,195441.0,27.2796,27.3065,27.2616,27.2975,195441.0
2023-10-27 12:20:00,30.43,30.44,30.35,30.36,311358.0,27.3065,27.3155,27.2347,27.2437,311358.0
2023-10-27 12:25:00,30.36,30.41,30.33,30.39,237869.0,27.2437,27.2886,27.2168,27.2706,237869.0
2023-10-27 12:30:00,30.39,30.44,30.38,30.41,145062.0,27.2706,27.3155,27.2616,27.2886,145062.0
2023-10-27 12:35:00,30.41,30.44,30.38,30.41,125924.0,27.2886,27.3155,27.2616,27.2886,125924.0
2023-10-27 12:40:00,30.4,30.43,30.38,30.41,125766.0,27.2796,27.3065,27.2616,27.2886,125766.0
2023-10-27 12:45:00,30.42,30.45,30.41,30.42,91350.0,27.2975,27.3245,27.2886,27.2975,91350.0
2023-10-27 12:50:00,30.42,30.42,30.35,30.37,161860.0,27.2975,27.2975,27.2347,27.2527,161860.0
2023-10-27 12:55:00,30.37,30.37,30.34,30.37,141856.0,27.2527,27.2527,27.2257,27.2527,141856.0
2023-10-27 13:00:00,30.37,30.41,30.35,30.4,120367.0,27.2527,27.2886,27.2347,27.2796,120367.0
2023-10-27 13:05:00,30.41,30.41,30.36,30.37,165515.0,27.2886,27.2886,27.2437,27.2527,165515.0
2023-10-27 13:10:00,30.37,30.38,30.32,30.34,233196.0,27.2527,27.2616,27.2078,27.2257,233196.0
2023-10-27 13:15:00,30.34,30.35,30.3,30.33,335062.0,27.2257,27.2347,27.1898,27.2168,335062.0
2023-10-27 13:20:00,30.33,30.38,30.32,30.38,121063.0,27.2168,27.2616,27.2078,27.2616,121063.0
2023-10-27 13:25:00,30.38,30.4,30.37,30.38,130645.0,27.2616,27.2796,27.2527,27.2616,130645.0
2023-10-27 13:30:00,30.38,30.39,30.37,30.37,155229.0,27.2616,27.2706,27.2527,27.2527,155229.0
2023-10-27 13:35:00,30.37,30.39,30.29,30.32,480609.0,27.2527,27.2706,27.1809,27.2078,480609.0
2023-10-27 13:40:00,30.31,30.35,30.28,30.29,545419.0,27.1988,27.2347,27.1719,27.1809,545419.0
2023-10-27 13:45:00,30.29,30.3,30.22,30.23,283585.0,27.1809,27.1898,27.1181,27.127,283585.0
2023-10-27 13:50:00,30.23,30.27,30.2,30.21,288271.0,27.127,27.1629,27.1001,27.1091,288271.0
2023-10-27 13:55:00,30.21,30.28,30.21,30.25,172942.0,27.1091,27.1719,27.1091,27.145,172942.0
2023-10-27 14:00:00,30.25,30.32,30.24,30.32,206023.0,27.145,27.2078,27.136,27.2078,206023.0
2023-10-27 14:05:00,30.32,30.35,30.28,30.34,244590.0,27.2078,27.2347,27.1719,27.2257,244590.0
2023-10-27 14:10:00,30.34,30.37,30.31,30.34,154762.0,27.2257,27.2527,27.1988,27.2257,154762.0
2023-10-27 14:15:00,30.34,30.38,30.32,30.35,216107.0,27.2257,27.2616,27.2078,27.2347,216107.0
2023-10-27 14:20:00,30.34,30.43,30.32,30.34,347477.0,27.2257,27.3065,27.2078,27.2257,347477.0
2023-10-27 14:25:00,30.34,30.35,30.28,30.29,322287.0,27.2257,27.2347,27.1719,27.1809,322287.0
2023-10-27 14:30:00,30.29,30.36,30.27,30.36,228419.0,27.1809,27.2437,27.1629,27.2437,228419.0
2023-10-27 14:35:00,30.36,30.38,30.33,30.36,233663.0,27.2437,27.2616,27.2168,27.2437,233663.0
2023-10-27 14:40:00,30.36,30.37,30.33,30.34,192473.0,27.2437,27.2527,27.2168,27.2257,192473.0
2023-10-27 14:45:00,30.34,30.35,30.23,30.24,213415.0,27.2257,27.2347,27.127,27.136,213415.0
2023-10-27 14:50:00,30.24,30.29,30.2,30.23,281829.0,27.136,27.1809,27.1001,27.127,281829.0
2023-10-27 14:55:00,30.23,30.23,30.15,30.15,322437.0,27.127,27.127,27.0552,27.0552,322437.0
2023-10-27 15:00:00,30.15,30.15,30.1,30.12,462846.0,27.0552,27.0552,27.0104,27.0283,462846.0
2023-10-27 15:05:00,30.13,30.13,30.07,30.11,464733.0,27.0373,27.0373,26.9835,27.0194,464733.0
2023-10-27 15:10:00,30.11,30.14,30.07,30.12,423191.0,27.0194,27.0463,26.9835,27.0283,423191.0
2023-10-27 15:15:00,30.12,30.12,30.05,30.06,333963.0,27.0283,27.0283,26.9655,26.9745,333963.0
2023-10-27 15:20:00,30.06,30.08,30.02,30.05,482600.0,26.9745,26.9924,26.9386,26.9655,482600.0
2023-10-27 15:25:00,30.06,30.13,30.05,30.11,276382.0,26.9745,27.0373,26.9655,27.0194,276382.0
2023-10-27 15:30:00,30.11,30.15,30.1,30.11,369549.0,27.0194,27.0552,27.0104,27.0194,369549.0
2023-10-27 15:35:00,30.1,30.1,30.05,30.08,381693.0,27.0104,27.0104,26.9655,26.9924,381693.0
2023-10-27 15:40:00,30.08,30.1,30.04,30.04,512174.0,26.9924,27.0104,26.9565,26.9565,512174.0
2023-10-27 15:45:00,30.05,30.11,30.02,30.09,639951.0,26.9655,27.0194,26.9386,27.0014,639951.0
2023-10-27 15:50:00,30.1,30.13,30.06,30.1,1064687.0,27.0104,27.0373,26.9745,27.0104,1064687.0
2023-10-27 15:55:00,30.11,30.14,30.09,30.1,2071405.0,27.0194,27.0463,27.0014,27.0104,2071405.0
2023-10-30 09:30:00,30.24,30.42,30.21,30.36,742956.0,27.136,27.2975,27.1091,27.2437,742956.0
2023-10-30 09:35:00,30.36,30.48,30.33,30.34,400717.0,27.2437,27.3514,27.2168,27.2257,400717.0
2023-10-30 09:40:00,30.34,30.4,30.3,30.3,308129.0,27.2257,27.2796,27.1898,27.1898,308129.0
2023-10-30 09:45:00,30.3,30.39,30.27,30.27,370975.0,27.1898,27.2706,27.1629,27.1629,370975.0
2023-10-30 09:50:00,30.28,30.36,30.25,30.35,344141.0,27.1719,27.2437,27.145,27.2347,344141.0
2023-10-30 09:55:00,30.35,30.36,30.28,30.3,254118.0,27.2347,27.2437,27.1719,27.1898,254118.0
2023-10-30 10:00:00,30.3,30.32,30.22,30.22,306373.0,27.1898,27.2078,27.1181,27.1181,306373.0
2023-10-30 10:05:00,30.22,30.25,30.18,30.23,166755.0,27.1181,27.145,27.0822,27.127,166755.0
2023-10-30 10:10:00,30.23,30.28,30.17,30.2,225124.0,27.127,27.1719,27.0732,27.1001,225124.0
2023-10-30 10:15:00,30.19,30.25,30.18,30.24,183639.0,27.0911,27.145,27.0822,27.136,183639.0
2023-10-30 10:20:00,30.24,30.37,30.24,30.36,304922.0,27.136,27.2527,27.136,27.2437,304922.0
2023-10-30 10:25:00,30.36,30.37,30.28,30.37,290870.0,27.2437,27.2527,27.1719,27.2527,290870.0
2023-10-30 10:30:00,30.37,30.38,30.26,30.27,273668.0,27.2527,27.2616,27.154,27.1629,273668.0
2023-10-30 10:35:00,30.27,30.29,30.21,30.24,214424.0,27.1629,27.1809,27.1091,27.136,214424.0
2023-10-30 10:40:00,30.23,30.24,30.17,30.21,242909.0,27.127,27.136,27.0732,27.1091,242909.0
2023-10-30 10:45:00,30.21,30.29,30.18,30.26,345010.0,27.1091,27.1809,27.0822,27.154,345010.0
2023-10-30 10:50:00,30.26,30.29,30.22,30.23,265688.0,27.154,27.1809,27.1181,27.127,265688.0
2023-10-30 10:55:00,30.23,30.32,30.21,30.29,281794.0,27.127,27.2078,27.1091,27.1809,281794.0
2023-10-30 11:00:00,30.29,30.35,30.28,30.35,183723.0,27.1809,27.2347,27.1719,27.2347,183723.0
2023-10-30 11:05:00,30.35,30.36,30.25,30.29,281816.0,27.2347,27.2437,27.145,27.1809,281816.0
2023-10-30 11:10:00,30.29,30.33,30.26,30.27,145182.0,27.1809,27.2168,27.154,27.1629,145182.0
2023-10-30 11:15:00,30.28,30.29,30.22,30.24,167416.0,27.1719,27.1809,27.1181,27.136,167416.0
2023-10-30 11:20:00,30.24,30.26,30.22,30.23,147462.0,27.136,27.154,27.1181,27.127,147462.0
2023-10-30 11:25:00,30.23,30.35,30.21,30.33,384045.0,27.127,27.2347,27.1091,27.2168,384045.0
2023-10-30 11:30:00,30.33,30.42,30.29,30.38,189874.0,27.2168,27.2975,27.1809,27.2616,189874.0
2023-10-30 11:35:00,30.39,30.39,30.3,30.3,196027.0,27.2706,27.2706,27.1898,27.1898,196027.0
2023-10-30 11:40:00,30.3,30.33,30.29,30.32,157444.0,27.1898,27.2168,27.1809,27.2078,157444.0
2023-10-30 11:45:00,30.31,30.32,30.25,30.26,153993.0,27.1988,27.2078,27.145,27.154,153993.0
2023-10-30 11:50:00,30.25,30.28,30.25,30.26,123281.0,27.145,27.1719,27.145,27.154,123281.0
2023-10-30 11:55:00,30.26,30.27,30.2,30.21,213573.0,27.154,27.1629,27.1001,27.1091,213573.0
2023-10-30 12:00:00,30.21,30.22,30.18,30.21,164125.0,27.1091,27.1181,27.0822,27.1091,164125.0
2023-10-30 12:05:00,30.21,30.32,30.2,30.22,412757.0,27.1091,27.2078,27.1001,27.1181,412757.0
2023-10-30 12:10:00,30.23,30.24,30.18,30.2,185891.0,27.127,27.136,27.0822,27.1001,185891.0
2023-10-30 12:15:00,30.2,30.21,30.18,30.21,143929.0,27.1001,27.1091,27.0822,27.1091,143929.0
2023-10-30 12:20:00,30.21,30.23,30.18,30.19,179545.0,27.1091,27.127,27.0822,27.0911,179545.0
2023-10-30 12:25:00,30.2,30.22,30.11,30.21,554425.0,27.1001,27.1181,27.0194,27.1091,554425.0
2023-10-30 12:30:00,30.22,30.32,30.19,30.32,339448.0,27.1181,27.2078,27.0911,27.2078,339448.0
2023-10-30 12:35:00,30.32,30.32,30.23,30.24,198689.0,27.2078,27.2078,27.127,27.136,198689.0
2023-10-30 12:40:00,30.23,30.24,30.19,30.2,407874.0,27.127,27.136,27.0911,27.1001,407874.0
2023-10-30 12:45:00,30.2,30.42,30.15,30.3,561690.0,27.1001,27.2975,27.0552,27.1898,561690.0
2023-10-30 12:50:00,30.31,30.32,30.26,30.27,335349.0,27.1988,27.2078,27.154,27.1629,335349.0
2023-10-30 12:55:00,30.27,30.31,30.25,30.3,244649.0,27.1629,27.1988,27.145,27.1898,244649.0
2023-10-30 13:00:00,30.3,30.33,30.26,30.3,173920.0,27.1898,27.2168,27.154,27.1898,173920.0
2023-10-30 13:05:00,30.3,30.33,30.27,30.33,168328.0,27.1898,27.2168,27.1629,27.2168,168328.0
2023-10-30 13:10:00,30.33,30.4,30.31,30.39,189242.0,27.2168,27.2796,27.1988,27.2706,189242.0
2023-10-30 13:15:00,30.38,30.41,30.38,30.38,158128.0,27.2616,27.2886,27.2616,27.2616,158128.0
2023-10-30 13:20:00,30.39,30.43,30.35,30.38,239825.0,27.2706,27.3065,27.2347,27.2616,239825.0
2023-10-30 13:25:00,30.37,30.49,30.36,30.49,328884.0,27.2527,27.3603,27.2437,27.3603,328884.0
2023-10-30 13:30:00,30.49,30.5,30.41,30.42,318037.0,27.3603,27.3693,27.2886,27.2975,318037.0
2023-10-30 13:35:00,30.43,30.43,30.37,30.42,389811.0,27.3065,27.3065,27.2527,27.2975,389811.0
2023-10-30 13:40:00,30.42,30.42,30.4,30.41,127512.0,27.2975,27.2975,27.2796,27.2886,127512.0
2023-10-30 13:45:00,30.42,30.42,30.37,30.41,268918.0,27.2975,27.2975,27.2527,27.2886,268918.0
2023-10-30 13:50:00,30.41,30.53,30.4,30.52,434001.0,27.2886,27.3962,27.2796,27.3873,434001.0
2023-10-30 13:55:00,30.51,30.51,30.38,30.39,159194.0,27.3783,27.3783,27.2616,27.2706,159194.0
2023-10-30 14:00:00,30.39,30.44,30.37,30.44,158535.0,27.2706,27.3155,27.2527,27.3155,158535.0
2023-10-30 14:05:00,30.44,30.44,30.39,30.44,190249.0,27.3155,27.3155,27.2706,27.3155,190249.0
2023-10-30 14:10:00,30.44,30.45,30.42,30.43,117701.0,27.3155,27.3245,27.2975,27.3065,117701.0
2023-10-30 14:15:00,30.45,30.46,30.41,30.44,193533.0,27.3245,27.3334,27.2886,27.3155,193533.0
2023-10-30 14:20:00,30.44,30.46,30.41,30.43,224677.0,27.3155,27.3334,27.2886,27.3065,224677.0
2023-10-30 14:25:00,30.43,30.49,30.41,30.49,230061.0,27.3065,27.3603,27.2886,27.3603,230061.0
2023-10-30 14:30:00,30.49,30.52,30.47,30.51,257355.0,27.3603,27.3873,27.3424,27.3783,257355.0
2023-10-30 14:35:00,30.51,30.54,30.49,30.51,208978.0,27.3783,27.4052,27.3603,27.3783,208978.0
2023-10-30 14:40:00,30.51,30.53,30.49,30.5,176302.0,27.3783,27.3962,27.3603,27.3693,176302.0
2023-10-30 14:45:00,30.5,30.58,30.46,30.58,482357.0,27.3693,27.4411,27.3334,27.4411,482357.0
2023-10-30 14:50:00,30.58,30.61,30.52,30.61,380045.0,27.4411,27.468,27.3873,27.468,380045.0
2023-10-30 14:55:00,30.61,30.61,30.56,30.61,557753.0,27.468,27.468,27.4232,27.468,557753.0
2023-10-30 15:00:00,30.61,30.68,30.58,30.59,544095.0,27.468,27.5308,27.4411,27.4501,544095.0
2023-10-30 15:05:00,30.59,30.66,30.54,30.63,535304.0,27.4501,27.5129,27.4052,27.486,535304.0
2023-10-30 15:10:00,30.62,30.64,30.58,30.6,276005.0,27.477,27.4949,27.4411,27.4591,276005.0
2023-10-30 15:15:00,30.6,30.64,30.57,30.57,484819.0,27.4591,27.4949,27.4321,27.4321,484819.0
2023-10-30 15:20:00,30.57,30.66,30.55,30.56,799635.0,27.4321,27.5129,27.4142,27.4232,799635.0
2023-10-30 15:25:00,30.57,30.57,30.52,30.55,237273.0,27.4321,27.4321,27.3873,27.4142,237273.0
2023-10-30 15:30:00,30.55,30.6,30.54,30.57,542097.0,27.4142,27.4591,27.4052,27.4321,542097.0
2023-10-30 15:35:00,30.57,30.6,30.54,30.55,399661.0,27.4321,27.4591,27.4052,27.4142,399661.0
2023-10-30 15:40:00,30.54,30.59,30.51,30.58,663902.0,27.4052,27.4501,27.3783,27.4411,663902.0
2023-10-30 15:45:00,30.58,30.58,30.48,30.53,594210.0,27.4411,27.4411,27.3514,27.3962,594210.0
2023-10-30 15:50:00,30.53,30.55,30.48,30.55,1060350.0,27.3962,27.4142,27.3514,27.4142,1060350.0
2023-10-30 15:55:00,30.55,30.59,30.53,30.55,2072922.0,27.4142,27.4501,27.3962,27.4142,2072922.0
2023-10-31 09:30:00,30.29,30.6,29.8,30.21,2347591.0,27.1809,27.4591,26.7412,27.1091,2347591.0
2023-10-31 09:35:00,30.21,30.54,30.08,30.12,675342.0,27.1091,27.4052,26.9924,27.0283,675342.0
2023-10-31 09:40:00,30.13,30.23,30.07,30.15,414900.0,27.0373,27.127,26.9835,27.0552,414900.0
2023-10-31 09:45:00,30.12,30.15,29.98,30.01,725682.0,27.0283,27.0552,26.9027,26.9296,725682.0
2023-10-31 09:50:00,30.01,30.03,29.82,29.86,475283.0,26.9296,26.9476,26.7591,26.795,475283.0
2023-10-31 09:55:00,29.85,29.86,29.7,29.84,681750.0,26.786,26.795,26.6514,26.7771,681750.0
2023-10-31 10:00:00,29.84,29.97,29.75,29.92,697941.0,26.7771,26.8937,26.6963,26.8489,697941.0
2023-10-31 10:05:00,29.91,30.07,29.9,30.03,631217.0,26.8399,26.9835,26.8309,26.9476,631217.0
2023-10-31 10:10:00,30.02,30.1,29.96,30.02,462915.0,26.9386,27.0104,26.8847,26.9386,462915.0
2023-10-31 10:15:00,30.02,30.27,30.0,30.18,747167.0,26.9386,27.1629,26.9206,27.0822,747167.0
2023-10-31 10:20:00,30.19,30.29,30.14,30.26,402955.0,27.0911,27.1809,27.0463,27.154,402955.0
2023-10-31 10:25:00,30.27,30.43,30.18,30.41,733635.0,27.1629,27.3065,27.0822,27.2886,733635.0
2023-10-31 10:30:00,30.41,30.54,30.11,30.12,1002059.0,27.2886,27.4052,27.0194,27.0283,1002059.0
2023-10-31 10:35:00,30.13,30.13,29.8,30.03,1542197.0,27.0373,27.0373,26.7412,26.9476,1542197.0
2023-10-31 10:40:00,30.02,30.03,29.82,29.88,761615.0,26.9386,26.9476,26.7591,26.813,761615.0
2023-10-31 10:45:00,29.87,30.07,29.86,30.03,539055.0,26.804,26.9835,26.795,26.9476,539055.0
2023-10-31 10:50:00,30.03,30.05,29.96,30.0,617741.0,26.9476,26.9655,26.8847,26.9206,617741.0
2023-10-31 10:55:00,29.99,30.05,29.97,29.99,373103.0,26.9117,26.9655,26.8937,26.9117,373103.0
2023-10-31 11:00:00,29.99,30.17,29.98,30.14,514150.0,26.9117,27.0732,26.9027,27.0463,514150.0
2023-10-31 11:05:00,30.14,30.32,30.13,30.3,646318.0,27.0463,27.2078,27.0373,27.1898,646318.0
2023-10-31 11:10:00,30.3,30.3,30.2,30.27,443569.0,27.1898,27.1898,27.1001,27.1629,443569.0
2023-10-31 11:15:00,30.27,30.27,30.12,30.16,419753.0,27.1629,27.1629,27.0283,27.0642,419753.0
2023-10-31 11:20:00,30.16,30.28,30.14,30.24,419217.0,27.0642,27.1719,27.0463,27.136,419217.0
2023-10-31 11:25:00,30.24,30.31,30.2,30.26,228548.0,27.136,27.1988,27.1001,27.154,228548.0
2023-10-31 11:30:00,30.27,30.35,30.25,30.35,313285.0,27.1629,27.2347,27.145,27.2347,313285.0
2023-10-31 11:35:00,30.35,30.36,30.25,30.29,355021.0,27.2347,27.2437,27.145,27.1809,355021.0
2023-10-31 11:40:00,30.29,30.31,30.22,30.24,310946.0,27.1809,27.1988,27.1181,27.136,310946.0
2023-10-31 11:45:00,30.25,30.25,30.15,30.21,251508.0,27.145,27.145,27.0552,27.1091,251508.0
2023-10-31 11:50:00,30.2,30.21,30.08,30.08,353568.0,27.1001,27.1091,26.9924,26.9924,353568.0
2023-10-31 11:55:00,30.08,30.16,30.08,30.15,226073.0,26.9924,27.0642,26.9924,27.0552,226073.0
2023-10-31 12:00:00,30.16,30.17,30.12,30.16,157033.0,27.0642,27.0732,27.0283,27.0642,157033.0
2023-10-31 12:05:00,30.17,30.17,30.08,30.12,148358.0,27.0732,27.0732,26.9924,27.0283,148358.0
2023-10-31 12:10:00,30.11,30.13,30.09,30.11,189351.0,27.0194,27.0373,27.0014,27.0194,189351.0
2023-10-31 12:15:00,30.11,30.17,30.07,30.13,596420.0,27.0194,27.0732,26.9835,27.0373,596420.0
2023-10-31 12:20:00,30.12,30.13,30.07,30.07,336024.0,27.0283,27.0373,26.9835,26.9835,336024.0
2023-10-31 12:25:00,30.08,30.17,30.06,30.16,305553.0,26.9924,27.0732,26.9745,27.0642,305553.0
2023-10-31 12:30:00,30.16,30.19,30.13,30.14,256649.0,27.0642,27.0911,27.0373,27.0463,256649.0
2023-10-31 12:35:00,30.14,30.16,30.07,30.12,184251.0,27.0463,27.0642,26.9835,27.0283,184251.0
2023-10-31 12:40:00,30.11,30.17,30.1,30.15,240970.0,27.0194,27.0732,27.0104,27.0552,240970.0
2023-10-31 12:45:00,30.15,30.16,30.12,30.13,138980.0,27.0552,27.0642,27.0283,27.0373,138980.0
2023-10-31 12:50:00,30.13,30.17,30.12,30.16,124278.0,27.0373,27.0732,27.0283,27.0642,124278.0
2023-10-31 12:55:00,30.16,30.2,30.15,30.16,182265.0,27.0642,27.1001,27.0552,27.0642,182265.0
2023-10-31 13:00:00,30.17,30.25,30.16,30.21,181517.0,27.0732,27.145,27.0642,27.1091,181517.0
2023-10-31 13:05:00,30.21,30.3,30.2,30.29,173068.0,27.1091,27.1898,27.1001,27.1809,173068.0
2023-10-31 13:10:00,30.29,30.3,30.23,30.3,175968.0,27.1809,27.1898,27.127,27.1898,175968.0
2023-10-31 13:15:00,30.3,30.35,30.29,30.34,154746.0,27.1898,27.2347,27.1809,27.2257,154746.0
2023-10-31 13:20:00,30.34,30.37,30.3,30.32,180051.0,27.2257,27.2527,27.1898,27.2078,180051.0
2023-10-31 13:25:00,30.33,30.36,30.32,30.34,176018.0,27.2168,27.2437,27.2078,27.2257,176018.0
2023-10-31 13:30:00,30.34,30.45,30.33,30.45,309109.0,27.2257,27.3245,27.2168,27.3245,309109.0
2023-10-31 13:35:00,30.45,30.48,30.44,30.48,226808.0,27.3245,27.3514,27.3155,27.3514,226808.0
2023-10-31 13:40:00,30.48,30.56,30.45,30.48,472765.0,27.3514,27.4232,27.3245,27.3514,472765.0
2023-10-31 13:45:00,30.48,30.49,30.44,30.49,328991.0,27.3514,27.3603,27.3155,27.3603,328991.0
2023-10-31 13:50:00,30.49,30.53,30.48,30.52,282456.0,27.3603,27.3962,27.3514,27.3873,282456.0
2023-10-31 13:55:00,30.52,30.74,30.51,30.72,596543.0,27.3873,27.5847,27.3783,27.5667,596543.0
2023-10-31 14:00:00,30.72,30.82,30.65,30.66,462518.0,27.5667,27.6565,27.5039,27.5129,462518.0
2023-10-31 14:05:00,30.67,30.7,30.64,30.67,217013.0,27.5219,27.5488,27.4949,27.5219,217013.0
2023-10-31 14:10:00,30.68,30.69,30.63,30.66,144964.0,27.5308,27.5398,27.486,27.5129,144964.0
2023-10-31 14:15:00,30.66,30.71,30.63,30.67,177047.0,27.5129,27.5578,27.486,27.5219,177047.0
2023-10-31 14:20:00,30.67,30.69,30.58,30.59,288436.0,27.5219,27.5398,27.4411,27.4501,288436.0
2023-10-31 14:25:00,30.58,30.61,30.53,30.55,290347.0,27.4411,27.468,27.3962,27.4142,290347.0
2023-10-31 14:30:00,30.54,30.6,30.53,30.55,182877.0,27.4052,27.4591,27.3962,27.4142,182877.0
2023-10-31 14:35:00,30.55,30.57,30.46,30.5,245534.0,27.4142,27.4321,27.3334,27.3693,245534.0
2023-10-31 14:40:00,30.49,30.54,30.47,30.53,274729.0,27.3603,27.4052,27.3424,27.3962,274729.0
2023-10-31 14:45:00,30.54,30.56,30.51,30.53,159533.0,27.4052,27.4232,27.3783,27.3962,159533.0
2023-10-31 14:50:00,30.53,30.57,30.51,30.56,141127.0,27.3962,27.4321,27.3783,27.4232,141127.0
2023-10-31 14:55:00,30.55,30.57,30.52,30.55,188014.0,27.4142,27.4321,27.3873,27.4142,188014.0
2023-10-31 15:00:00,30.55,30.61,30.54,30.61,212722.0,27.4142,27.468,27.4052,27.468,212722.0
2023-10-31 15:05:00,30.61,30.61,30.52,30.57,236959.0,27.468,27.468,27.3873,27.4321,236959.0
2023-10-31 15:10:00,30.57,30.58,30.49,30.5,251285.0,27.4321,27.4411,27.3603,27.3693,251285.0
2023-10-31 15:15:00,30.49,30.53,30.48,30.51,202497.0,27.3603,27.3962,27.3514,27.3783,202497.0
2023-10-31 15:20:00,30.51,30.58,30.5,30.52,315654.0,27.3783,27.4411,27.3693,27.3873,315654.0
2023-10-31 15:25:00,30.52,30.58,30.5,30.58,319488.0,27.3873,27.4411,27.3693,27.4411,319488.0
2023-10-31 15:30:00,30.58,30.59,30.5,30.52,363678.0,27.4411,27.4501,27.3693,27.3873,363678.0
2023-10-31 15:35:00,30.52,30.53,30.46,30.49,402246.0,27.3873,27.3962,27.3334,27.3603,402246.0
2023-10-31 15:40:00,30.49,30.58,30.48,30.58,256818.0,27.3603,27.4411,27.3514,27.4411,256818.0
2023-10-31 15:45:00,30.58,30.65,30.57,30.6,663338.0,27.4411,27.5039,27.4321,27.4591,663338.0
2023-10-31 15:50:00,30.61,30.65,30.56,30.56,921175.0,27.468,27.5039,27.4232,27.4232,921175.0
2023-10-31 15:55:00,30.56,30.61,30.53,30.55,1719590.0,27.4232,27.468,27.3962,27.4142,1719590.0
2023-11-01 09:30:00,30.56,30.81,30.52,30.79,674855.0,27.4232,27.6475,27.3873,27.6296,674855.0
2023-11-01 09:35:00,30.8,30.9,30.71,30.84,354774.0,27.6385,27.7283,27.5578,27.6744,354774.0
2023-11-01 09:40:00,30.84,31.01,30.83,30.94,505032.0,27.6744,27.827,27.6654,27.7642,505032.0
2023-11-01 09:45:00,30.95,31.03,30.87,31.02,357369.0,27.7731,27.8449,27.7013,27.8359,357369.0
2023-11-01 09:50:00,31.01,31.02,30.82,30.96,373156.0,27.827,27.8359,27.6565,27.7821,373156.0
2023-11-01 09:55:00,30.97,31.03,30.94,31.01,379041.0,27.7911,27.8449,27.7642,27.827,379041.0
2023-11-01 10:00:00,31.02,31.08,30.91,30.95,376493.0,27.8359,27.8898,27.7372,27.7731,376493.0
2023-11-01 10:05:00,30.96,30.96,30.83,30.86,233111.0,27.7821,27.7821,27.6654,27.6924,233111.0
2023-11-01 10:10:00,30.86,30.87,30.72,30.73,204138.0,27.6924,27.7013,27.5667,27.5757,204138.0
2023-11-01 10:15:00,30.73,30.74,30.66,30.71,300847.0,27.5757,27.5847,27.5129,27.5578,300847.0
2023-11-01 10:20:00,30.72,30.75,30.68,30.74,190877.0,27.5667,27.5937,27.5308,27.5847,190877.0
2023-11-01 10:25:00,30.74,30.74,30.61,30.62,231359.0,27.5847,27.5847,27.468,27.477,231359.0
2023-11-01 10:30:00,30.62,30.71,30.6,30.7,286592.0,27.477,27.5578,27.4591,27.5488,286592.0
2023-11-01 10:35:00,30.7,30.8,30.69,30.71,314915.0,27.5488,27.6385,27.5398,27.5578,314915.0
2023-11-01 10:40:00,30.71,30.71,30.65,30.7,201290.0,27.5578,27.5578,27.5039,27.5488,201290.0
2023-11-01 10:45:00,30.7,30.75,30.69,30.71,173728.0,27.5488,27.5937,27.5398,27.5578,173728.0
2023-11-01 10:50:00,30.71,30.79,30.68,30.77,167101.0,27.5578,27.6296,27.5308,27.6116,167101.0
2023-11-01 10:55:00,30.77,30.77,30.69,30.74,213674.0,27.6116,27.6116,27.5398,27.5847,213674.0
2023-11-01 11:00:00,30.74,30.8,30.73,30.79,102173.0,27.5847,27.6385,27.5757,27.6296,102173.0
2023-11-01 11:05:00,30.78,30.81,30.74,30.77,142292.0,27.6206,27.6475,27.5847,27.6116,142292.0
2023-11-01 11:10:00,30.77,30.78,30.67,30.75,256435.0,27.6116,27.6206,27.5219,27.5937,256435.0
2023-11-01 11:15:00,30.74,30.76,30.7,30.71,178723.0,27.5847,27.6026,27.5488,27.5578,178723.0
2023-11-01 11:20:00,30.71,30.71,30.64,30.69,120979.0,27.5578,27.5578,27.4949,27.5398,120979.0
2023-11-01 11:25:00,30.68,30.69,30.62,30.68,131673.0,27.5308,27.5398,27.477,27.5308,131673.0
2023-11-01 11:30:00,30.68,30.75,30.66,30.71,173987.0,27.5308,27.5937,27.5129,27.5578,173987.0
2023-11-01 11:35:00,30.71,30.79,30.7,30.77,109340.0,27.5578,27.6296,27.5488,27.6116,109340.0
2023-11-01 11:40:00,30.76,30.82,30.76,30.78,140961.0,27.6026,27.6565,27.6026,27.6206,140961.0
2023-11-01 11:45:00,30.77,30.8,30.75,30.79,136087.0,27.6116,27.6385,27.5937,27.6296,136087.0
2023-11-01 11:50:00,30.79,30.87,30.76,30.87,221391.0,27.6296,27.7013,27.6026,27.7013,221391.0
2023-11-01 11:55:00,30.87,30.9,30.83,30.84,175915.0,27.7013,27.7283,27.6654,27.6744,175915.0
2023-11-01 12:00:00,30.84,30.85,30.76,30.77,115158.0,27.6744,27.6834,27.6026,27.6116,115158.0
2023-11-01 12:05:00,30.77,30.79,30.68,30.69,219536.0,27.6116,27.6296,27.5308,27.5398,219536.0
2023-11-01 12:10:00,30.69,30.69,30.59,30.59,243816.0,27.5398,27.5398,27.4501,27.4501,243816.0
2023-11-01 12:15:00,30.6,30.64,30.57,30.61,248004.0,27.4591,27.4949,27.4321,27.468,248004.0
2023-11-01 12:20:00,30.61,30.64,30.59,30.63,182331.0,27.468,27.4949,27.4501,27.486,182331.0
2023-11-01 12:25:00,30.64,30.65,30.6,30.63,141451.0,27.4949,27.5039,27.4591,27.486,141451.0
2023-11-01 12:30:00,30.64,30.67,30.62,30.63,144591.0,27.4949,27.5219,27.477,27.486,144591.0
2023-11-01 12:35:00,30.63,30.68,30.6,30.65,172107.0,27.486,27.5308,27.4591,27.5039,172107.0
2023-11-01 12:40:00,30.65,30.71,30.64,30.71,142400.0,27.5039,27.5578,27.4949,27.5578,142400.0
2023-11-01 12:45:00,30.71,30.71,30.67,30.7,66122.0,27.5578,27.5578,27.5219,27.5488,66122.0
2023-11-01 12:50:00,30.7,30.7,30.65,30.67,149364.0,27.5488,27.5488,27.5039,27.5219,149364.0
2023-11-01 12:55:00,30.67,30.72,30.66,30.71,92948.0,27.5219,27.5667,27.5129,27.5578,92948.0
2023-11-01 13:00:00,30.71,30.75,30.71,30.71,143848.0,27.5578,27.5937,27.5578,27.5578,143848.0
2023-11-01 13:05:00,30.71,30.76,30.71,30.73,100320.0,27.5578,27.6026,27.5578,27.5757,100320.0
2023-11-01 13:10:00,30.72,30.77,30.72,30.77,131185.0,27.5667,27.6116,27.5667,27.6116,131185.0
2023-11-01 13:15:00,30.77,30.8,30.72,30.73,158310.0,27.6116,27.6385,27.5667,27.5757,158310.0
2023-11-01 13:20:00,30.74,30.74,30.58,30.61,151226.0,27.5847,27.5847,27.4411,27.468,151226.0
2023-11-01 13:25:00,30.61,30.61,30.55,30.61,187995.0,27.468,27.468,27.4142,27.468,187995.0
2023-11-01 13:30:00,30.6,30.61,30.55,30.57,145372.0,27.4591,27.468,27.4142,27.4321,145372.0
2023-11-01 13:35:00,30.57,30.58,30.53,30.57,123400.0,27.4321,27.4411,27.3962,27.4321,123400.0
2023-11-01 13:40:00,30.57,30.61,30.56,30.61,77861.0,27.4321,27.468,27.4232,27.468,77861.0
2023-11-01 13:45:00,30.6,30.61,30.57,30.58,157751.0,27.4591,27.468,27.4321,27.4411,157751.0
2023-11-01 13:50:00,30.58,30.64,30.56,30.62,166800.0,27.4411,27.4949,27.4232,27.477,166800.0
2023-11-01 13:55:00,30.61,30.66,30.6,30.65,105338.0,27.468,27.5129,27.4591,27.5039,105338.0
2023-11-01 14:00:00,30.66,30.7,30.6,30.61,140520.0,27.5129,27.5488,27.4591,27.468,140520.0
2023-11-01 14:05:00,30.62,30.64,30.58,30.62,95105.0,27.477,27.4949,27.4411,27.477,95105.0
2023-11-01 14:10:00,30.63,30.67,30.58,30.59,180175.0,27.486,27.5219,27.4411,27.4501,180175.0
2023-11-01 14:15:00,30.59,30.62,30.55,30.6,124775.0,27.4501,27.477,27.4142,27.4591,124775.0
2023-11-01 14:20:00,30.59,30.66,30.59,30.65,149346.0,27.4501,27.5129,27.4501,27.5039,149346.0
2023-11-01 14:25:00,30.65,30.66,30.6,30.62,163398.0,27.5039,27.5129,27.4591,27.477,163398.0
2023-11-01 14:30:00,30.62,30.66,30.57,30.58,158546.0,27.477,27.5129,27.4321,27.4411,158546.0
2023-11-01 14:35:00,30.58,30.62,30.54,30.59,272591.0,27.4411,27.477,27.4052,27.4501,272591.0
2023-11-01 14:40:00,30.58,30.6,30.53,30.57,217164.0,27.4411,27.4591,27.3962,27.4321,217164.0
2023-11-01 14:45:00,30.56,30.61,30.51,30.55,261597.0,27.4232,27.468,27.3783,27.4142,261597.0
2023-11-01 14:50:00,30.56,30.58,30.52,30.55,226940.0,27.4232,27.4411,27.3873,27.4142,226940.0
2023-11-01 14:55:00,30.55,30.61,30.54,30.58,321118.0,27.4142,27.468,27.4052,27.4411,321118.0
2023-11-01 15:00:00,30.58,30.65,30.56,30.61,390599.0,27.4411,27.5039,27.4232,27.468,390599.0
2023-11-01 15:05:00,30.62,30.67,30.6,30.66,216104.0,27.477,27.5219,27.4591,27.5129,216104.0
2023-11-01 15:10:00,30.66,30.69,30.63,30.64,271711.0,27.5129,27.5398,27.486,27.4949,271711.0
2023-11-01 15:15:00,30.64,30.67,30.62,30.64,184057.0,27.4949,27.5219,27.477,27.4949,184057.0
2023-11-01 15:20:00,30.64,30.7,30.62,30.69,259209.0,27.4949,27.5488,27.477,27.5398,259209.0
2023-11-01 15:25:00,30.69,30.7,30.58,30.63,270273.0,27.5398,27.5488,27.4411,27.486,270273.0
2023-11-01 15:30:00,30.62,30.65,30.58,30.6,329576.0,27.477,27.5039,27.4411,27.4591,329576.0
2023-11-01 15:35:00,30.6,30.62,30.56,30.59,240725.0,27.4591,27.477,27.4232,27.4501,240725.0
2023-11-01 15:40:00,30.59,30.61,30.55,30.61,219673.0,27.4501,27.468,27.4142,27.468,219673.0
2023-11-01 15:45:00,30.61,30.62,30.59,30.61,365520.0,27.468,27.477,27.4501,27.468,365520.0
2023-11-01 15:50:00,30.61,30.61,30.55,30.57,573221.0,27.468,27.468,27.4142,27.4321,573221.0
2023-11-01 15:55:00,30.57,30.57,30.47,30.52,1390331.0,27.4321,27.4321,27.3424,27.3873,1390331.0
2023-11-02 09:30:00,30.51,30.54,30.38,30.54,810594.0,27.3783,27.4052,27.2616,27.4052,810594.0
2023-11-02 09:35:00,30.52,30.61,30.38,30.54,363006.0,27.3873,27.468,27.2616,27.4052,363006.0
2023-11-02 09:40:00,30.54,30.61,30.51,30.57,347437.0,27.4052,27.468,27.3783,27.4321,347437.0
2023-11-02 09:45:00,30.58,30.65,30.52,30.53,333227.0,27.4411,27.5039,27.3873,27.3962,333227.0
2023-11-02 09:50:00,30.53,30.55,30.43,30.49,338117.0,27.3962,27.4142,27.3065,27.3603,338117.0
2023-11-02 09:55:00,30.48,30.52,30.43,30.48,369015.0,27.3514,27.3873,27.3065,27.3514,369015.0
2023-11-02 10:00:00,30.48,30.48,30.26,30.32,581888.0,27.3514,27.3514,27.154,27.2078,581888.0
2023-11-02 10:05:00,30.31,30.34,30.25,30.28,508043.0,27.1988,27.2257,27.145,27.1719,508043.0
2023-11-02 10:10:00,30.27,30.33,30.25,30.31,373534.0,27.1629,27.2168,27.145,27.1988,373534.0
2023-11-02 10:15:00,30.31,30.35,30.26,30.27,375140.0,27.1988,27.2347,27.154,27.1629,375140.0
2023-11-02 10:20:00,30.26,30.3,30.21,30.23,417223.0,27.154,27.1898,27.1091,27.127,417223.0
2023-11-02 10:25:00,30.22,30.32,30.21,30.32,341159.0,27.1181,27.2078,27.1091,27.2078,341159.0
2023-11-02 10:30:00,30.32,30.43,30.28,30.42,344248.0,27.2078,27.3065,27.1719,27.2975,344248.0
2023-11-02 10:35:00,30.42,30.44,30.35,30.37,269270.0,27.2975,27.3155,27.2347,27.2527,269270.0
2023-11-02 10:40:00,30.37,30.37,30.3,30.35,216641.0,27.2527,27.2527,27.1898,27.2347,216641.0
2023-11-02 10:45:00,30.34,30.36,30.24,30.3,343346.0,27.2257,27.2437,27.136,27.1898,343346.0
2023-11-02 10:50:00,30.31,30.35,30.26,30.34,219565.0,27.1988,27.2347,27.154,27.2257,219565.0
2023-11-02 10:55:00,30.35,30.38,30.32,30.38,171915.0,27.2347,27.2616,27.2078,27.2616,171915.0
2023-11-02 11:00:00,30.38,30.39,30.31,30.34,195276.0,27.2616,27.2706,27.1988,27.2257,195276.0
2023-11-02 11:05:00,30.34,30.35,30.32,30.35,125893.0,27.2257,27.2347,27.2078,27.2347,125893.0
2023-11-02 11:10:00,30.34,30.36,30.32,30.35,186518.0,27.2257,27.2437,27.2078,27.2347,186518.0
2023-11-02 11:15:00,30.35,30.39,30.28,30.37,337526.0,27.2347,27.2706,27.1719,27.2527,337526.0
2023-11-02 11:20:00,30.38,30.42,30.36,30.4,218437.0,27.2616,27.2975,27.2437,27.2796,218437.0
2023-11-02 11:25:00,30.4,30.41,30.37,30.37,173258.0,27.2796,27.2886,27.2527,27.2527,173258.0
2023-11-02 11:30:00,30.37,30.42,30.36,30.4,174795.0,27.2527,27.2975,27.2437,27.2796,174795.0
2023-11-02 11:35:00,30.4,30.42,30.38,30.4,194503.0,27.2796,27.2975,27.2616,27.2796,194503.0
2023-11-02 11:40:00,30.4,30.44,30.38,30.42,208315.0,27.2796,27.3155,27.2616,27.2975,208315.0
2023-11-02 11:45:00,30.42,30.43,30.4,30.42,164672.0,27.2975,27.3065,27.2796,27.2975,164672.0
2023-11-02 11:50:00,30.42,30.49,30.41,30.45,167316.0,27.2975,27.3603,27.2886,27.3245,167316.0
2023-11-02 11:55:00,30.45,30.46,30.39,30.4,115094.0,27.3245,27.3334,27.2706,27.2796,115094.0
2023-11-02 12:00:00,30.39,30.4,30.36,30.39,141234.0,27.2706,27.2796,27.2437,27.2706,141234.0
2023-11-02 12:05:00,30.39,30.39,30.33,30.34,127675.0,27.2706,27.2706,27.2168,27.2257,127675.0
2023-11-02 12:10:00,30.34,30.36,30.31,30.35,148444.0,27.2257,27.2437,27.1988,27.2347,148444.0
2023-11-02 12:15:00,30.35,30.38,30.34,30.38,194876.0,27.2347,27.2616,27.2257,27.2616,194876.0
2023-11-02 12:20:00,30.38,30.44,30.35,30.39,227614.0,27.2616,27.3155,27.2347,27.2706,227614.0
2023-11-02 12:25:00,30.4,30.41,30.35,30.41,267884.0,27.2796,27.2886,27.2347,27.2886,267884.0
2023-11-02 12:30:00,30.41,30.47,30.4,30.43,334514.0,27.2886,27.3424,27.2796,27.3065,334514.0
2023-11-02 12:35:00,30.43,30.44,30.36,30.37,225190.0,27.3065,27.3155,27.2437,27.2527,225190.0
2023-11-02 12:40:00,30.37,30.39,30.32,30.32,211050.0,27.2527,27.2706,27.2078,27.2078,211050.0
2023-11-02 12:45:00,30.32,30.41,30.31,30.4,353025.0,27.2078,27.2886,27.1988,27.2796,353025.0
2023-11-02 12:50:00,30.4,30.43,30.39,30.41,179590.0,27.2796,27.3065,27.2706,27.2886,179590.0
2023-11-02 12:55:00,30.4,30.44,30.38,30.41,160984.0,27.2796,27.3155,27.2616,27.2886,160984.0
2023-11-02 13:00:00,30.4,30.42,30.36,30.41,158770.0,27.2796,27.2975,27.2437,27.2886,158770.0
2023-11-02 13:05:00,30.4,30.46,30.4,30.46,105307.0,27.2796,27.3334,27.2796,27.3334,105307.0
2023-11-02 13:10:00,30.46,30.51,30.45,30.48,183986.0,27.3334,27.3783,27.3245,27.3514,183986.0
2023-11-02 13:15:00,30.49,30.5,30.45,30.46,130142.0,27.3603,27.3693,27.3245,27.3334,130142.0
2023-11-02 13:20:00,30.46,30.48,30.43,30.44,103178.0,27.3334,27.3514,27.3065,27.3155,103178.0
2023-11-02 13:25:00,30.44,30.44,30.41,30.43,106288.0,27.3155,27.3155,27.2886,27.3065,106288.0
2023-11-02 13:30:00,30.43,30.45,30.42,30.44,88718.0,27.3065,27.3245,27.2975,27.3155,88718.0
2023-11-02 13:35:00,30.44,30.44,30.37,30.39,255903.0,27.3155,27.3155,27.2527,27.2706,255903.0
2023-11-02 13:40:00,30.38,30.42,30.36,30.4,214490.0,27.2616,27.2975,27.2437,27.2796,214490.0
2023-11-02 13:45:00,30.4,30.41,30.38,30.41,131710.0,27.2796,27.2886,27.2616,27.2886,131710.0
2023-11-02 13:50:00,30.4,30.41,30.37,30.39,175847.0,27.2796,27.2886,27.2527,27.2706,175847.0
2023-11-02 13:55:00,30.39,30.42,30.38,30.39,119775.0,27.2706,27.2975,27.2616,27.2706,119775.0
2023-11-02 14:00:00,30.39,30.39,30.35,30.39,140443.0,27.2706,27.2706,27.2347,27.2706,140443.0
2023-11-02 14:05:00,30.39,30.4,30.37,30.4,130794.0,27.2706,27.2796,27.2527,27.2796,130794.0
2023-11-02 14:10:00,30.4,30.42,30.37,30.38,207075.0,27.2796,27.2975,27.2527,27.2616,207075.0
2023-11-02 14:15:00,30.38,30.43,30.37,30.39,198597.0,27.2616,27.3065,27.2527,27.2706,198597.0
2023-11-02 14:20:00,30.38,30.39,30.35,30.38,230633.0,27.2616,27.2706,27.2347,27.2616,230633.0
2023-11-02 14:25:00,30.38,30.39,30.36,30.37,196075.0,27.2616,27.2706,27.2437,27.2527,196075.0
2023-11-02 14:30:00,30.36,30.37,30.31,30.33,358825.0,27.2437,27.2527,27.1988,27.2168,358825.0
2023-11-02 14:35:00,30.33,30.34,30.31,30.32,226555.0,27.2168,27.2257,27.1988,27.2078,226555.0
2023-11-02 14:40:00,30.32,30.34,30.31,30.32,245030.0,27.2078,27.2257,27.1988,27.2078,245030.0
2023-11-02 14:45:00,30.32,30.34,30.28,30.32,326297.0,27.2078,27.2257,27.1719,27.2078,326297.0
2023-11-02 14:50:00,30.32,30.36,30.31,30.33,208365.0,27.2078,27.2437,27.1988,27.2168,208365.0
2023-11-02 14:55:00,30.33,30.33,30.3,30.33,186939.0,27.2168,27.2168,27.1898,27.2168,186939.0
2023-11-02 15:00:00,30.33,30.38,30.32,30.36,154838.0,27.2168,27.2616,27.2078,27.2437,154838.0
2023-11-02 15:05:00,30.36,30.39,30.34,30.38,217530.0,27.2437,27.2706,27.2257,27.2616,217530.0
2023-11-02 15:10:00,30.37,30.38,30.33,30.37,226377.0,27.2527,27.2616,27.2168,27.2527,226377.0
2023-11-02 15:15:00,30.37,30.38,30.32,30.35,249568.0,27.2527,27.2616,27.2078,27.2347,249568.0
2023-11-02 15:20:00,30.36,30.4,30.35,30.39,143361.0,27.2437,27.2796,27.2347,27.2706,143361.0
2023-11-02 15:25:00,30.4,30.41,30.38,30.41,241517.0,27.2796,27.2886,27.2616,27.2886,241517.0
2023-11-02 15:30:00,30.41,30.41,30.38,30.4,298016.0,27.2886,27.2886,27.2616,27.2796,298016.0
2023-11-02 15:35:00,30.4,30.47,30.4,30.47,339803.0,27.2796,27.3424,27.2796,27.3424,339803.0
2023-11-02 15:40:00,30.47,30.5,30.45,30.48,390017.0,27.3424,27.3693,27.3245,27.3514,390017.0
2023-11-02 15:45:00,30.48,30.49,30.45,30.49,437089.0,27.3514,27.3603,27.3245,27.3603,437089.0
2023-11-02 15:50:00,30.48,30.5,30.46,30.5,659790.0,27.3514,27.3693,27.3334,27.3693,659790.0
2023-11-02 15:55:00,30.5,30.51,30.48,30.49,1044259.0,27.3693,27.3783,27.3514,27.3603,1044259.0
2023-11-03 09:30:00,30.9,31.05,30.83,31.03,1210701.0,27.7283,27.8629,27.6654,27.8449,1210701.0
2023-11-03 09:35:00,31.04,31.11,30.91,31.05,481035.0,27.8539,27.9167,27.7372,27.8629,481035.0
2023-11-03 09:40:00,31.04,31.13,31.0,31.0,350677.0,27.8539,27.9347,27.818,27.818,350677.0
2023-11-03 09:45:00,31.0,31.06,30.92,31.03,359049.0,27.818,27.8718,27.7462,27.8449,359049.0
2023-11-03 09:50:00,31.03,31.21,31.0,31.2,298762.0,27.8449,28.0064,27.818,27.9975,298762.0
2023-11-03 09:55:00,31.2,31.34,31.18,31.33,570888.0,27.9975,28.1231,27.9795,28.1141,570888.0
2023-11-03 10:00:00,31.33,31.38,31.26,31.29,430196.0,28.1141,28.159,28.0513,28.0782,430196.0
2023-11-03 10:05:00,31.29,31.32,31.21,31.21,235669.0,28.0782,28.1051,28.0064,28.0064,235669.0
2023-11-03 10:10:00,31.21,31.26,31.19,31.22,218283.0,28.0064,28.0513,27.9885,28.0154,218283.0
2023-11-03 10:15:00,31.22,31.25,31.17,31.24,220750.0,28.0154,28.0423,27.9705,28.0334,220750.0
2023-11-03 10:20:00,31.24,31.24,31.12,31.13,191132.0,28.0334,28.0334,27.9257,27.9347,191132.0
2023-11-03 10:25:00,31.14,31.21,31.09,31.1,330437.0,27.9436,28.0064,27.8988,27.9077,330437.0
2023-11-03 10:30:00,31.1,31.12,31.05,31.11,340336.0,27.9077,27.9257,27.8629,27.9167,340336.0
2023-11-03 10:35:00,31.11,31.11,30.97,31.06,394599.0,27.9167,27.9167,27.7911,27.8718,394599.0
2023-11-03 10:40:00,31.06,31.13,31.05,31.11,423890.0,27.8718,27.9347,27.8629,27.9167,423890.0
2023-11-03 10:45:00,31.11,31.16,31.02,31.05,308837.0,27.9167,27.9616,27.8359,27.8629,308837.0
2023-11-03 10:50:00,31.05,31.06,31.01,31.04,158051.0,27.8629,27.8718,27.827,27.8539,158051.0
2023-11-03 10:55:00,31.04,31.11,31.03,31.11,138749.0,27.8539,27.9167,27.8449,27.9167,138749.0
2023-11-03 11:00:00,31.11,31.12,31.05,31.1,226064.0,27.9167,27.9257,27.8629,27.9077,226064.0
2023-11-03 11:05:00,31.11,31.11,31.07,31.09,101145.0,27.9167,27.9167,27.8808,27.8988,101145.0
2023-11-03 11:10:00,31.09,31.11,31.02,31.09,233741.0,27.8988,27.9167,27.8359,27.8988,233741.0
2023-11-03 11:15:00,31.09,31.13,31.08,31.11,121910.0,27.8988,27.9347,27.8898,27.9167,121910.0
2023-11-03 11:20:00,31.12,31.18,31.11,31.18,137482.0,27.9257,27.9795,27.9167,27.9795,137482.0
2023-11-03 11:25:00,31.17,31.18,31.13,31.14,183340.0,27.9705,27.9795,27.9347,27.9436,183340.0
2023-11-03 11:30:00,31.14,31.2,31.14,31.17,126322.0,27.9436,27.9975,27.9436,27.9705,126322.0
2023-11-03 11:35:00,31.17,31.2,31.16,31.19,99787.0,27.9705,27.9975,27.9616,27.9885,99787.0
2023-11-03 11:40:00,31.19,31.21,31.17,31.2,128757.0,27.9885,28.0064,27.9705,27.9975,128757.0
2023-11-03 11:45:00,31.2,31.2,31.16,31.2,61679.0,27.9975,27.9975,27.9616,27.9975,61679.0
2023-11-03 11:50:00,31.2,31.24,31.19,31.24,115383.0,27.9975,28.0334,27.9885,28.0334,115383.0
2023-11-03 11:55:00,31.23,31.24,31.18,31.2,112214.0,28.0244,28.0334,27.9795,27.9975,112214.0
2023-11-03 12:00:00,31.19,31.22,31.19,31.21,106372.0,27.9885,28.0154,27.9885,28.0064,106372.0
2023-11-03 12:05:00,31.21,31.22,31.18,31.21,91469.0,28.0064,28.0154,27.9795,28.0064,91469.0
2023-11-03 12:10:00,31.21,31.25,31.21,31.24,134040.0,28.0064,28.0423,28.0064,28.0334,134040.0
2023-11-03 12:15:00,31.24,31.24,31.19,31.21,117047.0,28.0334,28.0334,27.9885,28.0064,117047.0
2023-11-03 12:20:00,31.21,31.21,31.16,31.2,185749.0,28.0064,28.0064,27.9616,27.9975,185749.0
2023-11-03 12:25:00,31.2,31.2,31.15,31.16,177803.0,27.9975,27.9975,27.9526,27.9616,177803.0
2023-11-03 12:30:00,31.17,31.18,31.1,31.17,358725.0,27.9705,27.9795,27.9077,27.9705,358725.0
2023-11-03 12:35:00,31.17,31.19,31.11,31.14,259190.0,27.9705,27.9885,27.9167,27.9436,259190.0
2023-11-03 12:40:00,31.14,31.17,31.12,31.15,98087.0,27.9436,27.9705,27.9257,27.9526,98087.0
2023-11-03 12:45:00,31.15,31.17,31.11,31.14,105090.0,27.9526,27.9705,27.9167,27.9436,105090.0
2023-11-03 12:50:00,31.14,31.17,31.13,31.13,139276.0,27.9436,27.9705,27.9347,27.9347,139276.0
2023-11-03 12:55:00,31.14,31.17,31.12,31.16,86562.0,27.9436,27.9705,27.9257,27.9616,86562.0
2023-11-03 13:00:00,31.16,31.19,31.14,31.18,104317.0,27.9616,27.9885,27.9436,27.9795,104317.0
2023-11-03 13:05:00,31.18,31.23,31.14,31.19,292616.0,27.9795,28.0244,27.9436,27.9885,292616.0
2023-11-03 13:10:00,31.2,31.22,31.18,31.21,133882.0,27.9975,28.0154,27.9795,28.0064,133882.0
2023-11-03 13:15:00,31.21,31.23,31.19,31.23,99290.0,28.0064,28.0244,27.9885,28.0244,99290.0
2023-11-03 13:20:00,31.22,31.25,31.22,31.24,109652.0,28.0154,28.0423,28.0154,28.0334,109652.0
2023-11-03 13:25:00,31.24,31.24,31.18,31.22,273138.0,28.0334,28.0334,27.9795,28.0154,273138.0
2023-11-03 13:30:00,31.21,31.29,31.21,31.29,172581.0,28.0064,28.0782,28.0064,28.0782,172581.0
2023-11-03 13:35:00,31.29,31.29,31.24,31.26,181629.0,28.0782,28.0782,28.0334,28.0513,181629.0
2023-11-03 13:40:00,31.25,31.27,31.23,31.27,103991.0,28.0423,28.0603,28.0244,28.0603,103991.0
2023-11-03 13:45:00,31.26,31.27,31.23,31.25,95981.0,28.0513,28.0603,28.0244,28.0423,95981.0
2023-11-03 13:50:00,31.25,31.28,31.24,31.26,100128.0,28.0423,28.0693,28.0334,28.0513,100128.0
2023-11-03 13:55:00,31.26,31.29,31.25,31.26,180590.0,28.0513,28.0782,28.0423,28.0513,180590.0
2023-11-03 14:00:00,31.27,31.28,31.22,31.22,98458.0,28.0603,28.0693,28.0154,28.0154,98458.0
2023-11-03 14:05:00,31.23,31.24,31.14,31.16,138818.0,28.0244,28.0334,27.9436,27.9616,138818.0
2023-11-03 14:10:00,31.17,31.2,31.14,31.18,164668.0,27.9705,27.9975,27.9436,27.9795,164668.0
2023-11-03 14:15:00,31.19,31.2,31.15,31.2,119364.0,27.9885,27.9975,27.9526,27.9975,119364.0
2023-11-03 14:20:00,31.2,31.21,31.15,31.17,114369.0,27.9975,28.0064,27.9526,27.9705,114369.0
2023-11-03 14:25:00,31.17,31.2,31.16,31.18,92983.0,27.9705,27.9975,27.9616,27.9795,92983.0
2023-11-03 14:30:00,31.18,31.19,31.16,31.17,103395.0,27.9795,27.9885,27.9616,27.9705,103395.0
2023-11-03 14:35:00,31.17,31.21,31.16,31.2,164757.0,27.9705,28.0064,27.9616,27.9975,164757.0
2023-11-03 14:40:00,31.19,31.21,31.19,31.2,181400.0,27.9885,28.0064,27.9885,27.9975,181400.0
2023-11-03 14:45:00,31.21,31.26,31.2,31.24,220066.0,28.0064,28.0513,27.9975,28.0334,220066.0
2023-11-03 14:50:00,31.25,31.32,31.24,31.31,647021.0,28.0423,28.1051,28.0334,28.0962,647021.0
2023-11-03 14:55:00,31.31,31.35,31.3,31.33,235043.0,28.0962,28.1321,28.0872,28.1141,235043.0
2023-11-03 15:00:00,31.33,31.34,31.31,31.33,216382.0,28.1141,28.1231,28.0962,28.1141,216382.0
2023-11-03 15:05:00,31.33,31.34,31.3,31.33,228029.0,28.1141,28.1231,28.0872,28.1141,228029.0
2023-11-03 15:10:00,31.33,31.35,31.29,31.32,239828.0,28.1141,28.1321,28.0782,28.1051,239828.0
2023-11-03 15:15:00,31.32,31.35,31.31,31.35,249308.0,28.1051,28.1321,28.0962,28.1321,249308.0
2023-11-03 15:20:00,31.34,31.34,31.27,31.32,240921.0,28.1231,28.1231,28.0603,28.1051,240921.0
2023-11-03 15:25:00,31.32,31.33,31.29,31.31,282261.0,28.1051,28.1141,28.0782,28.0962,282261.0
2023-11-03 15:30:00,31.32,31.33,31.29,31.32,1025383.0,28.1051,28.1141,28.0782,28.1051,1025383.0
2023-11-03 15:35:00,31.32,31.39,31.31,31.38,408930.0,28.1051,28.168,28.0962,28.159,408930.0
2023-11-03 15:40:00,31.38,31.39,31.32,31.35,390357.0,28.159,28.168,28.1051,28.1321,390357.0
2023-11-03 15:45:00,31.36,31.37,31.33,31.36,532001.0,28.141,28.15,28.1141,28.141,532001.0
2023-11-03 15:50:00,31.36,31.36,31.29,31.31,588388.0,28.141,28.141,28.0782,28.0962,588388.0
2023-11-03 15:55:00,31.31,31.33,31.26,31.26,1607147.0,28.0962,28.1141,28.0513,28.0513,1607147.0
2023-11-06 09:30:00,31.32,31.41,31.24,31.26,832365.0,28.1051,28.1859,28.0334,28.0513,832365.0
2023-11-06 09:35:00,31.27,31.33,31.22,31.33,231923.0,28.0603,28.1141,28.0154,28.1141,231923.0
2023-11-06 09:40:00,31.32,31.33,31.2,31.22,203720.0,28.1051,28.1141,27.9975,28.0154,203720.0
2023-11-06 09:45:00,31.21,31.23,31.16,31.17,212154.0,28.0064,28.0244,27.9616,27.9705,212154.0
2023-11-06 09:50:00,31.17,31.17,31.11,31.16,220749.0,27.9705,27.9705,27.9167,27.9616,220749.0
2023-11-06 09:55:00,31.16,31.25,31.15,31.25,281106.0,27.9616,28.0423,27.9526,28.0423,281106.0
2023-11-06 10:00:00,31.25,31.3,31.17,31.18,201366.0,28.0423,28.0872,27.9705,27.9795,201366.0
2023-11-06 10:05:00,31.19,31.21,31.14,31.18,240987.0,27.9885,28.0064,27.9436,27.9795,240987.0
2023-11-06 10:10:00,31.18,31.19,31.11,31.14,227970.0,27.9795,27.9885,27.9167,27.9436,227970.0
2023-11-06 10:15:00,31.14,31.2,31.12,31.19,196549.0,27.9436,27.9975,27.9257,27.9885,196549.0
2023-11-06 10:20:00,31.19,31.19,31.12,31.15,144968.0,27.9885,27.9885,27.9257,27.9526,144968.0
2023-11-06 10:25:00,31.14,31.16,31.11,31.12,170716.0,27.9436,27.9616,27.9167,27.9257,170716.0
2023-11-06 10:30:00,31.12,31.12,31.06,31.06,208424.0,27.9257,27.9257,27.8718,27.8718,208424.0
2023-11-06 10:35:00,31.07,31.07,31.0,31.03,336846.0,27.8808,27.8808,27.818,27.8449,336846.0
2023-11-06 10:40:00,31.04,31.05,31.0,31.01,283176.0,27.8539,27.8629,27.818,27.827,283176.0
2023-11-06 10:45:00,31.02,31.09,31.0,31.05,295490.0,27.8359,27.8988,27.818,27.8629,295490.0
2023-11-06 10:50:00,31.04,31.07,31.02,31.05,205962.0,27.8539,27.8808,27.8359,27.8629,205962.0
2023-11-06 10:55:00,31.05,31.08,31.03,31.05,180466.0,27.8629,27.8898,27.8449,27.8629,180466.0
2023-11-06 11:00:00,31.05,31.07,31.04,31.05,169456.0,27.8629,27.8808,27.8539,27.8629,169456.0
2023-11-06 11:05:00,31.05,31.09,31.03,31.04,274782.0,27.8629,27.8988,27.8449,27.8539,274782.0
2023-11-06 11:10:00,31.04,31.05,30.97,30.98,333201.0,27.8539,27.8629,27.7911,27.8,333201.0
2023-11-06 11:15:00,30.98,30.99,30.95,30.99,147889.0,27.8,27.809,27.7731,27.809,147889.0
2023-11-06 11:20:00,30.99,31.02,30.97,31.01,167625.0,27.809,27.8359,27.7911,27.827,167625.0
2023-11-06 11:25:00,31.01,31.05,31.0,31.01,188662.0,27.827,27.8629,27.818,27.827,188662.0
2023-11-06 11:30:00,31.02,31.07,30.98,31.05,292991.0,27.8359,27.8808,27.8,27.8629,292991.0
2023-11-06 11:35:00,31.05,31.08,31.04,31.08,155915.0,27.8629,27.8898,27.8539,27.8898,155915.0
2023-11-06 11:40:00,31.08,31.1,31.04,31.04,249664.0,27.8898,27.9077,27.8539,27.8539,249664.0
2023-11-06 11:45:00,31.04,31.05,31.01,31.05,158006.0,27.8539,27.8629,27.827,27.8629,158006.0
2023-11-06 11:50:00,31.05,31.05,31.01,31.04,119485.0,27.8629,27.8629,27.827,27.8539,119485.0
2023-11-06 11:55:00,31.04,31.07,31.03,31.07,147902.0,27.8539,27.8808,27.8449,27.8808,147902.0
2023-11-06 12:00:00,31.07,31.1,31.06,31.1,99045.0,27.8808,27.9077,27.8718,27.9077,99045.0
2023-11-06 12:05:00,31.1,31.14,31.09,31.11,133662.0,27.9077,27.9436,27.8988,27.9167,133662.0
2023-11-06 12:10:00,31.11,31.12,31.08,31.11,125448.0,27.9167,27.9257,27.8898,27.9167,125448.0
2023-11-06 12:15:00,31.1,31.13,31.09,31.13,130403.0,27.9077,27.9347,27.8988,27.9347,130403.0
2023-11-06 12:20:00,31.13,31.16,31.1,31.12,220951.0,27.9347,27.9616,27.9077,27.9257,220951.0
2023-11-06 12:25:00,31.11,31.13,31.08,31.09,92353.0,27.9167,27.9347,27.8898,27.8988,92353.0
2023-11-06 12:30:00,31.09,31.09,31.02,31.05,121234.0,27.8988,27.8988,27.8359,27.8629,121234.0
2023-11-06 12:35:00,31.05,31.07,31.03,31.07,160895.0,27.8629,27.8808,27.8449,27.8808,160895.0
2023-11-06 12:40:00,31.07,31.1,31.05,31.08,171220.0,27.8808,27.9077,27.8629,27.8898,171220.0
2023-11-06 12:45:00,31.07,31.08,31.05,31.05,72070.0,27.8808,27.8898,27.8629,27.8629,72070.0
2023-11-06 12:50:00,31.05,31.09,31.04,31.08,158862.0,27.8629,27.8988,27.8539,27.8898,158862.0
2023-11-06 12:55:00,31.08,31.1,31.06,31.09,203483.0,27.8898,27.9077,27.8718,27.8988,203483.0
2023-11-06 13:00:00,31.1,31.12,31.06,31.08,166816.0,27.9077,27.9257,27.8718,27.8898,166816.0
2023-11-06 13:05:00,31.08,31.09,31.07,31.08,89545.0,27.8898,27.8988,27.8808,27.8898,89545.0
2023-11-06 13:10:00,31.08,31.1,31.06,31.1,48520.0,27.8898,27.9077,27.8718,27.9077,48520.0
2023-11-06 13:15:00,31.1,31.1,31.04,31.05,169093.0,27.9077,27.9077,27.8539,27.8629,169093.0
2023-11-06 13:20:00,31.06,31.1,31.04,31.07,296495.0,27.8718,27.9077,27.8539,27.8808,296495.0
2023-11-06 13:25:00,31.07,31.07,31.03,31.05,215177.0,27.8808,27.8808,27.8449,27.8629,215177.0
2023-11-06 13:30:00,31.05,31.06,30.97,31.0,311358.0,27.8629,27.8718,27.7911,27.818,311358.0
2023-11-06 13:35:00,31.0,31.04,30.97,31.03,140878.0,27.818,27.8539,27.7911,27.8449,140878.0
2023-11-06 13:40:00,31.03,31.04,30.99,31.02,121704.0,27.8449,27.8539,27.809,27.8359,121704.0
2023-11-06 13:45:00,31.02,31.05,31.01,31.05,100876.0,27.8359,27.8629,27.827,27.8629,100876.0
2023-11-06 13:50:00,31.05,31.07,31.03,31.07,154530.0,27.8629,27.8808,27.8449,27.8808,154530.0
2023-11-06 13:55:00,31.07,31.14,31.06,31.1,345594.0,27.8808,27.9436,27.8718,27.9077,345594.0
2023-11-06 14:00:00,31.1,31.11,31.06,31.08,161574.0,27.9077,27.9167,27.8718,27.8898,161574.0
2023-11-06 14:05:00,31.08,31.1,31.07,31.1,143459.0,27.8898,27.9077,27.8808,27.9077,143459.0
2023-11-06 14:10:00,31.1,31.11,31.07,31.1,129579.0,27.9077,27.9167,27.8808,27.9077,129579.0
2023-11-06 14:15:00,31.1,31.11,31.09,31.1,168753.0,27.9077,27.9167,27.8988,27.9077,168753.0
2023-11-06 14:20:00,31.09,31.13,31.08,31.12,186658.0,27.8988,27.9347,27.8898,27.9257,186658.0
2023-11-06 14:25:00,31.11,31.14,31.11,31.12,163566.0,27.9167,27.9436,27.9167,27.9257,163566.0
2023-11-06 14:30:00,31.13,31.17,31.12,31.16,186422.0,27.9347,27.9705,27.9257,27.9616,186422.0
2023-11-06 14:35:00,31.15,31.19,31.15,31.19,193584.0,27.9526,27.9885,27.9526,27.9885,193584.0
2023-11-06 14:40:00,31.19,31.21,31.15,31.17,250059.0,27.9885,28.0064,27.9526,27.9705,250059.0
2023-11-06 14:45:00,31.17,31.18,31.14,31.16,161277.0,27.9705,27.9795,27.9436,27.9616,161277.0
2023-11-06 14:50:00,31.16,31.18,31.15,31.15,84167.0,27.9616,27.9795,27.9526,27.9526,84167.0
2023-11-06 14:55:00,31.16,31.17,31.12,31.14,96902.0,27.9616,27.9705,27.9257,27.9436,96902.0
2023-11-06 15:00:00,31.14,31.19,31.13,31.18,231069.0,27.9436,27.9885,27.9347,27.9795,231069.0
2023-11-06 15:05:00,31.18,31.2,31.16,31.18,190511.0,27.9795,27.9975,27.9616,27.9795,190511.0
2023-11-06 15:10:00,31.18,31.19,31.14,31.15,217068.0,27.9795,27.9885,27.9436,27.9526,217068.0
2023-11-06 15:15:00,31.15,31.17,31.14,31.15,150109.0,27.9526,27.9705,27.9436,27.9526,150109.0
2023-11-06 15:20:00,31.15,31.18,31.14,31.18,128041.0,27.9526,27.9795,27.9436,27.9795,128041.0
2023-11-06 15:25:00,31.18,31.18,31.15,31.17,142830.0,27.9795,27.9795,27.9526,27.9705,142830.0
2023-11-06 15:30:00,31.16,31.17,31.14,31.15,160268.0,27.9616,27.9705,27.9436,27.9526,160268.0
2023-11-06 15:35:00,31.15,31.15,31.11,31.13,226637.0,27.9526,27.9526,27.9167,27.9347,226637.0
2023-11-06 15:40:00,31.12,31.17,31.12,31.15,195081.0,27.9257,27.9705,27.9257,27.9526,195081.0
2023-11-06 15:45:00,31.15,31.18,31.13,31.17,350385.0,27.9526,27.9795,27.9347,27.9705,350385.0
2023-11-06 15:50:00,31.16,31.18,31.12,31.13,474801.0,27.9616,27.9795,27.9257,27.9347,474801.0
2023-11-06 15:55:00,31.13,31.19,31.11,31.18,1143540.0,27.9347,27.9885,27.9167,27.9795,1143540.0
2023-11-07 09:30:00,31.08,31.17,31.0,31.03,609104.0,27.8898,27.9705,27.818,27.8449,609104.0
2023-11-07 09:35:00,31.03,31.06,30.9,30.92,304535.0,27.8449,27.8718,27.7283,27.7462,304535.0
2023-11-07 09:40:00,30.92,31.02,30.91,31.02,188446.0,27.7462,27.8359,27.7372,27.8359,188446.0
2023-11-07 09:45:00,31.01,31.04,30.89,30.91,197777.0,27.827,27.8539,27.7193,27.7372,197777.0
2023-11-07 09:50:00,30.91,30.95,30.89,30.93,170916.0,27.7372,27.7731,27.7193,27.7552,170916.0
2023-11-07 09:55:00,30.94,31.0,30.93,30.96,251190.0,27.7642,27.818,27.7552,27.7821,251190.0
2023-11-07 10:00:00,30.96,31.11,30.94,31.07,224965.0,27.7821,27.9167,27.7642,27.8808,224965.0
2023-11-07 10:05:00,31.07,31.16,31.05,31.15,243587.0,27.8808,27.9616,27.8629,27.9526,243587.0
2023-11-07 10:10:00,31.16,31.17,31.11,31.15,190618.0,27.9616,27.9705,27.9167,27.9526,190618.0
2023-11-07 10:15:00,31.15,31.17,31.13,31.17,183414.0,27.9526,27.9705,27.9347,27.9705,183414.0
2023-11-07 10:20:00,31.17,31.22,31.16,31.19,230621.0,27.9705,28.0154,27.9616,27.9885,230621.0
2023-11-07 10:25:00,31.19,31.34,31.16,31.34,355468.0,27.9885,28.1231,27.9616,28.1231,355468.0
2023-11-07 10:30:00,31.34,31.39,31.33,31.37,270472.0,28.1231,28.168,28.1141,28.15,270472.0
2023-11-07 10:35:00,31.37,31.38,31.32,31.36,205151.0,28.15,28.159,28.1051,28.141,205151.0
2023-11-07 10:40:00,31.36,31.36,31.25,31.26,174960.0,28.141,28.141,28.0423,28.0513,174960.0
2023-11-07 10:45:00,31.25,31.27,31.2,31.24,198995.0,28.0423,28.0603,27.9975,28.0334,198995.0
2023-11-07 10:50:00,31.23,31.28,31.22,31.23,128497.0,28.0244,28.0693,28.0154,28.0244,128497.0
2023-11-07 10:55:00,31.22,31.23,31.11,31.12,140236.0,28.0154,28.0244,27.9167,27.9257,140236.0
2023-11-07 11:00:00,31.13,31.17,31.11,31.13,103381.0,27.9347,27.9705,27.9167,27.9347,103381.0
2023-11-07 11:05:00,31.14,31.14,31.08,31.11,124517.0,27.9436,27.9436,27.8898,27.9167,124517.0
2023-11-07 11:10:00,31.11,31.11,31.06,31.1,163197.0,27.9167,27.9167,27.8718,27.9077,163197.0
2023-11-07 11:15:00,31.1,31.15,31.09,31.11,125112.0,27.9077,27.9526,27.8988,27.9167,125112.0
2023-11-07 11:20:00,31.11,31.17,31.1,31.15,123703.0,27.9167,27.9705,27.9077,27.9526,123703.0
2023-11-07 11:25:00,31.15,31.17,31.12,31.13,112220.0,27.9526,27.9705,27.9257,27.9347,112220.0
2023-11-07 11:30:00,31.12,31.15,31.11,31.12,135027.0,27.9257,27.9526,27.9167,27.9257,135027.0
2023-11-07 11:35:00,31.11,31.13,31.08,31.1,148337.0,27.9167,27.9347,27.8898,27.9077,148337.0
2023-11-07 11:40:00,31.09,31.1,31.07,31.1,74302.0,27.8988,27.9077,27.8808,27.9077,74302.0
2023-11-07 11:45:00,31.1,31.13,31.07,31.12,121823.0,27.9077,27.9347,27.8808,27.9257,121823.0
2023-11-07 11:50:00,31.12,31.14,31.1,31.13,107652.0,27.9257,27.9436,27.9077,27.9347,107652.0
2023-11-07 11:55:00,31.12,31.13,31.09,31.1,104360.0,27.9257,27.9347,27.8988,27.9077,104360.0
2023-11-07 12:00:00,31.09,31.11,31.09,31.1,85363.0,27.8988,27.9167,27.8988,27.9077,85363.0
2023-11-07 12:05:00,31.11,31.13,31.09,31.12,90485.0,27.9167,27.9347,27.8988,27.9257,90485.0
2023-11-07 12:10:00,31.12,31.12,31.09,31.1,94133.0,27.9257,27.9257,27.8988,27.9077,94133.0
2023-11-07 12:15:00,31.1,31.13,31.09,31.12,95130.0,27.9077,27.9347,27.8988,27.9257,95130.0
2023-11-07 12:20:00,31.12,31.15,31.1,31.14,105873.0,27.9257,27.9526,27.9077,27.9436,105873.0
2023-11-07 12:25:00,31.15,31.17,31.13,31.14,91698.0,27.9526,27.9705,27.9347,27.9436,91698.0
2023-11-07 12:30:00,31.13,31.2,31.11,31.19,113760.0,27.9347,27.9975,27.9167,27.9885,113760.0
2023-11-07 12:35:00,31.18,31.18,31.12,31.14,77897.0,27.9795,27.9795,27.9257,27.9436,77897.0
2023-11-07 12:40:00,31.14,31.15,31.1,31.14,95647.0,27.9436,27.9526,27.9077,27.9436,95647.0
2023-11-07 12:45:00,31.14,31.18,31.12,31.12,114114.0,27.9436,27.9795,27.9257,27.9257,114114.0
2023-11-07 12:50:00,31.13,31.14,31.1,31.11,94573.0,27.9347,27.9436,27.9077,27.9167,94573.0
2023-11-07 12:55:00,31.11,31.19,31.1,31.17,122689.0,27.9167,27.9885,27.9077,27.9705,122689.0
2023-11-07 13:00:00,31.18,31.22,31.16,31.21,102584.0,27.9795,28.0154,27.9616,28.0064,102584.0
2023-11-07 13:05:00,31.21,31.21,31.18,31.21,95943.0,28.0064,28.0064,27.9795,28.0064,95943.0
2023-11-07 13:10:00,31.21,31.23,31.17,31.18,103043.0,28.0064,28.0244,27.9705,27.9795,103043.0
2023-11-07 13:15:00,31.18,31.19,31.14,31.17,93854.0,27.9795,27.9885,27.9436,27.9705,93854.0
2023-11-07 13:20:00,31.17,31.2,31.15,31.2,141239.0,27.9705,27.9975,27.9526,27.9975,141239.0
2023-11-07 13:25:00,31.2,31.2,31.15,31.17,130439.0,27.9975,27.9975,27.9526,27.9705,130439.0
2023-11-07 13:30:00,31.16,31.19,31.14,31.19,106325.0,27.9616,27.9885,27.9436,27.9885,106325.0
2023-11-07 13:35:00,31.19,31.21,31.18,31.2,70977.0,27.9885,28.0064,27.9795,27.9975,70977.0
2023-11-07 13:40:00,31.2,31.23,31.18,31.19,84857.0,27.9975,28.0244,27.9795,27.9885,84857.0
2023-11-07 13:45:00,31.18,31.2,31.17,31.18,87640.0,27.9795,27.9975,27.9705,27.9795,87640.0
2023-11-07 13:50:00,31.18,31.2,31.14,31.15,127844.0,27.9795,27.9975,27.9436,27.9526,127844.0
2023-11-07 13:55:00,31.14,31.16,31.1,31.16,136030.0,27.9436,27.9616,27.9077,27.9616,136030.0
2023-11-07 14:00:00,31.15,31.18,31.14,31.15,122491.0,27.9526,27.9795,27.9436,27.9526,122491.0
2023-11-07 14:05:00,31.15,31.17,31.12,31.16,113620.0,27.9526,27.9705,27.9257,27.9616,113620.0
2023-11-07 14:10:00,31.16,31.21,31.15,31.18,180199.0,27.9616,28.0064,27.9526,27.9795,180199.0
2023-11-07 14:15:00,31.18,31.24,31.16,31.22,206721.0,27.9795,28.0334,27.9616,28.0154,206721.0
2023-11-07 14:20:00,31.21,31.22,31.18,31.21,76548.0,28.0064,28.0154,27.9795,28.0064,76548.0
2023-11-07 14:25:00,31.21,31.22,31.18,31.21,117833.0,28.0064,28.0154,27.9795,28.0064,117833.0
2023-11-07 14:30:00,31.21,31.22,31.2,31.21,89275.0,28.0064,28.0154,27.9975,28.0064,89275.0
2023-11-07 14:35:00,31.2,31.21,31.19,31.21,65604.0,27.9975,28.0064,27.9885,28.0064,65604.0
2023-11-07 14:40:00,31.21,31.22,31.19,31.21,93785.0,28.0064,28.0154,27.9885,28.0064,93785.0
2023-11-07 14:45:00,31.21,31.27,31.2,31.24,191849.0,28.0064,28.0603,27.9975,28.0334,191849.0
2023-11-07 14:50:00,31.25,31.26,31.23,31.25,136038.0,28.0423,28.0513,28.0244,28.0423,136038.0
2023-11-07 14:55:00,31.25,31.26,31.23,31.26,206198.0,28.0423,28.0513,28.0244,28.0513,206198.0
2023-11-07 15:00:00,31.26,31.29,31.21,31.21,154350.0,28.0513,28.0782,28.0064,28.0064,154350.0
2023-11-07 15:05:00,31.22,31.23,31.2,31.21,134945.0,28.0154,28.0244,27.9975,28.0064,134945.0
2023-11-07 15:10:00,31.21,31.23,31.2,31.23,124255.0,28.0064,28.0244,27.9975,28.0244,124255.0
2023-11-07 15:15:00,31.23,31.25,31.21,31.24,89676.0,28.0244,28.0423,28.0064,28.0334,89676.0
2023-11-07 15:20:00,31.24,31.25,31.21,31.24,192743.0,28.0334,28.0423,28.0064,28.0334,192743.0
2023-11-07 15:25:00,31.24,31.26,31.22,31.26,168720.0,28.0334,28.0513,28.0154,28.0513,168720.0
2023-11-07 15:30:00,31.26,31.28,31.25,31.27,188678.0,28.0513,28.0693,28.0423,28.0603,188678.0
2023-11-07 15:35:00,31.27,31.29,31.25,31.27,197955.0,28.0603,28.0782,28.0423,28.0603,197955.0
2023-11-07 15:40:00,31.27,31.28,31.25,31.26,151674.0,28.0603,28.0693,28.0423,28.0513,151674.0
2023-11-07 15:45:00,31.25,31.27,31.21,31.22,287896.0,28.0423,28.0603,28.0064,28.0154,287896.0
2023-11-07 15:50:00,31.22,31.25,31.21,31.23,352106.0,28.0154,28.0423,28.0064,28.0244,352106.0
2023-11-07 15:55:00,31.23,31.26,31.18,31.25,831859.0,28.0244,28.0513,27.9795,28.0423,831859.0
2023-11-08 09:30:00,30.92,31.18,30.92,31.05,894778.0,27.7462,27.9795,27.7462,27.8629,894778.0
2023-11-08 09:35:00,31.04,31.07,30.99,31.02,290977.0,27.8539,27.8808,27.809,27.8359,290977.0
2023-11-08 09:40:00,31.03,31.14,31.02,31.1,123259.0,27.8449,27.9436,27.8359,27.9077,123259.0
2023-11-08 09:45:00,31.11,31.11,31.0,31.04,239709.0,27.9167,27.9167,27.818,27.8539,239709.0
2023-11-08 09:50:00,31.04,31.05,31.0,31.02,113392.0,27.8539,27.8629,27.818,27.8359,113392.0
2023-11-08 09:55:00,31.02,31.08,31.01,31.08,115904.0,27.8359,27.8898,27.827,27.8898,115904.0
2023-11-08 10:00:00,31.07,31.09,31.02,31.04,234370.0,27.8808,27.8988,27.8359,27.8539,234370.0
2023-11-08 10:05:00,31.05,31.09,31.0,31.07,314859.0,27.8629,27.8988,27.818,27.8808,314859.0
2023-11-08 10:10:00,31.07,31.16,31.05,31.16,293820.0,27.8808,27.9616,27.8629,27.9616,293820.0
2023-11-08 10:15:00,31.16,31.2,31.14,31.17,291084.0,27.9616,27.9975,27.9436,27.9705,291084.0
2023-11-08 10:20:00,31.17,31.21,31.15,31.21,219551.0,27.9705,28.0064,27.9526,28.0064,219551.0
2023-11-08 10:25:00,31.21,31.3,31.2,31.27,309933.0,28.0064,28.0872,27.9975,28.0603,309933.0
2023-11-08 10:30:00,31.27,31.27,31.15,31.16,168108.0,28.0603,28.0603,27.9526,27.9616,168108.0
2023-11-08 10:35:00,31.15,31.16,31.12,31.16,118488.0,27.9526,27.9616,27.9257,27.9616,118488.0
2023-11-08 10:40:00,31.16,31.16,31.1,31.15,146212.0,27.9616,27.9616,27.9077,27.9526,146212.0
2023-11-08 10:45:00,31.14,31.15,31.1,31.13,148176.0,27.9436,27.9526,27.9077,27.9347,148176.0
2023-11-08 10:50:00,31.13,31.13,31.1,31.12,119331.0,27.9347,27.9347,27.9077,27.9257,119331.0
2023-11-08 10:55:00,31.12,31.14,31.1,31.13,109838.0,27.9257,27.9436,27.9077,27.9347,109838.0
2023-11-08 11:00:00,31.13,31.16,31.12,31.12,121142.0,27.9347,27.9616,27.9257,27.9257,121142.0
2023-11-08 11:05:00,31.12,31.13,31.08,31.12,198619.0,27.9257,27.9347,27.8898,27.9257,198619.0
2023-11-08 11:10:00,31.12,31.12,31.06,31.07,199920.0,27.9257,27.9257,27.8718,27.8808,199920.0
2023-11-08 11:15:00,31.07,31.09,31.04,31.05,214270.0,27.8808,27.8988,27.8539,27.8629,214270.0
2023-11-08 11:20:00,31.05,31.06,30.94,30.94,228502.0,27.8629,27.8718,27.7642,27.7642,228502.0
2023-11-08 11:25:00,30.94,30.97,30.92,30.93,216772.0,27.7642,27.7911,27.7462,27.7552,216772.0
2023-11-08 11:30:00,30.93,30.95,30.87,30.9,311843.0,27.7552,27.7731,27.7013,27.7283,311843.0
2023-11-08 11:35:00,30.9,30.9,30.83,30.84,240017.0,27.7283,27.7283,27.6654,27.6744,240017.0
2023-11-08 11:40:00,30.84,30.89,30.81,30.88,173281.0,27.6744,27.7193,27.6475,27.7103,173281.0
2023-11-08 11:45:00,30.88,30.88,30.81,30.82,107087.0,27.7103,27.7103,27.6475,27.6565,107087.0
2023-11-08 11:50:00,30.82,30.85,30.81,30.82,143404.0,27.6565,27.6834,27.6475,27.6565,143404.0
2023-11-08 11:55:00,30.81,30.82,30.78,30.8,164935.0,27.6475,27.6565,27.6206,27.6385,164935.0
2023-11-08 12:00:00,30.8,30.81,30.73,30.73,302267.0,27.6385,27.6475,27.5757,27.5757,302267.0
2023-11-08 12:05:00,30.73,30.76,30.66,30.71,273940.0,27.5757,27.6026,27.5129,27.5578,273940.0
2023-11-08 12:10:00,30.71,30.77,30.71,30.75,125816.0,27.5578,27.6116,27.5578,27.5937,125816.0
2023-11-08 12:15:00,30.75,30.76,30.72,30.73,102122.0,27.5937,27.6026,27.5667,27.5757,102122.0
2023-11-08 12:20:00,30.73,30.73,30.68,30.69,105159.0,27.5757,27.5757,27.5308,27.5398,105159.0
2023-11-08 12:25:00,30.69,30.7,30.67,30.67,146906.0,27.5398,27.5488,27.5219,27.5219,146906.0
2023-11-08 12:30:00,30.67,30.69,30.65,30.68,150045.0,27.5219,27.5398,27.5039,27.5308,150045.0
2023-11-08 12:35:00,30.69,30.71,30.66,30.69,145030.0,27.5398,27.5578,27.5129,27.5398,145030.0
2023-11-08 12:40:00,30.69,30.7,30.67,30.67,142118.0,27.5398,27.5488,27.5219,27.5219,142118.0
2023-11-08 12:45:00,30.67,30.67,30.62,30.63,127647.0,27.5219,27.5219,27.477,27.486,127647.0
2023-11-08 12:50:00,30.62,30.64,30.6,30.61,209417.0,27.477,27.4949,27.4591,27.468,209417.0
2023-11-08 12:55:00,30.61,30.66,30.58,30.66,178168.0,27.468,27.5129,27.4411,27.5129,178168.0
2023-11-08 13:00:00,30.66,30.67,30.6,30.64,169789.0,27.5129,27.5219,27.4591,27.4949,169789.0
2023-11-08 13:05:00,30.64,30.7,30.63,30.68,182818.0,27.4949,27.5488,27.486,27.5308,182818.0
2023-11-08 13:10:00,30.68,30.69,30.63,30.65,237128.0,27.5308,27.5398,27.486,27.5039,237128.0
2023-11-08 13:15:00,30.64,30.65,30.62,30.62,114998.0,27.4949,27.5039,27.477,27.477,114998.0
2023-11-08 13:20:00,30.62,30.64,30.62,30.63,118007.0,27.477,27.4949,27.477,27.486,118007.0
2023-11-08 13:25:00,30.63,30.66,30.62,30.64,138995.0,27.486,27.5129,27.477,27.4949,138995.0
2023-11-08 13:30:00,30.64,30.66,30.62,30.64,215493.0,27.4949,27.5129,27.477,27.4949,215493.0
2023-11-08 13:35:00,30.64,30.66,30.62,30.63,193746.0,27.4949,27.5129,27.477,27.486,193746.0
2023-11-08 13:40:00,30.62,30.65,30.62,30.62,141725.0,27.477,27.5039,27.477,27.477,141725.0
2023-11-08 13:45:00,30.62,30.64,30.61,30.62,181308.0,27.477,27.4949,27.468,27.477,181308.0
2023-11-08 13:50:00,30.63,30.66,30.62,30.65,101453.0,27.486,27.5129,27.477,27.5039,101453.0
2023-11-08 13:55:00,30.65,30.68,30.64,30.68,158434.0,27.5039,27.5308,27.4949,27.5308,158434.0
2023-11-08 14:00:00,30.68,30.73,30.66,30.71,154015.0,27.5308,27.5757,27.5129,27.5578,154015.0
2023-11-08 14:05:00,30.71,30.72,30.68,30.68,148373.0,27.5578,27.5667,27.5308,27.5308,148373.0
2023-11-08 14:10:00,30.69,30.69,30.65,30.65,104436.0,27.5398,27.5398,27.5039,27.5039,104436.0
2023-11-08 14:15:00,30.66,30.68,30.65,30.66,170839.0,27.5129,27.5308,27.5039,27.5129,170839.0
2023-11-08 14:20:00,30.66,30.68,30.65,30.66,75519.0,27.5129,27.5308,27.5039,27.5129,75519.0
2023-11-08 14:25:00,30.66,30.66,30.63,30.64,117475.0,27.5129,27.5129,27.486,27.4949,117475.0
2023-11-08 14:30:00,30.64,30.66,30.59,30.6,228641.0,27.4949,27.5129,27.4501,27.4591,228641.0
2023-11-08 14:35:00,30.59,30.6,30.57,30.6,232533.0,27.4501,27.4591,27.4321,27.4591,232533.0
2023-11-08 14:40:00,30.6,30.63,30.58,30.63,130010.0,27.4591,27.486,27.4411,27.486,130010.0
2023-11-08 14:45:00,30.63,30.63,30.58,30.62,248036.0,27.486,27.486,27.4411,27.477,248036.0
2023-11-08 14:50:00,30.62,30.63,30.59,30.6,147628.0,27.477,27.486,27.4501,27.4591,147628.0
2023-11-08 14:55:00,30.59,30.6,30.55,30.57,252088.0,27.4501,27.4591,27.4142,27.4321,252088.0
2023-11-08 15:00:00,30.56,30.61,30.55,30.61,209127.0,27.4232,27.468,27.4142,27.468,209127.0
2023-11-08 15:05:00,30.61,30.62,30.59,30.61,356221.0,27.468,27.477,27.4501,27.468,356221.0
2023-11-08 15:10:00,30.61,30.62,30.57,30.6,410505.0,27.468,27.477,27.4321,27.4591,410505.0
2023-11-08 15:15:00,30.6,30.67,30.59,30.65,268680.0,27.4591,27.5219,27.4501,27.5039,268680.0
2023-11-08 15:20:00,30.65,30.68,30.64,30.67,239510.0,27.5039,27.5308,27.4949,27.5219,239510.0
2023-11-08 15:25:00,30.66,30.67,30.64,30.66,272642.0,27.5129,27.5219,27.4949,27.5129,272642.0
2023-11-08 15:30:00,30.65,30.68,30.63,30.68,312472.0,27.5039,27.5308,27.486,27.5308,312472.0
2023-11-08 15:35:00,30.68,30.71,30.65,30.71,302364.0,27.5308,27.5578,27.5039,27.5578,302364.0
2023-11-08 15:40:00,30.71,30.75,30.68,30.74,446611.0,27.5578,27.5937,27.5308,27.5847,446611.0
2023-11-08 15:45:00,30.74,30.77,30.72,30.75,549142.0,27.5847,27.6116,27.5667,27.5937,549142.0
2023-11-08 15:50:00,30.75,30.78,30.72,30.75,647863.0,27.5937,27.6206,27.5667,27.5937,647863.0
2023-11-08 15:55:00,30.75,30.84,30.74,30.82,3077431.0,27.5937,27.6744,27.5847,27.6565,3077431.0
2023-11-09 09:30:00,30.49,30.51,30.39,30.42,823359.0,27.7383,27.7565,27.6473,27.6746,823359.0
2023-11-09 09:35:00,30.42,30.43,30.27,30.32,500558.0,27.6746,27.6837,27.5382,27.5836,500558.0
2023-11-09 09:40:00,30.31,30.38,30.29,30.35,372439.0,27.5745,27.6382,27.5564,27.6109,372439.0
2023-11-09 09:45:00,30.35,30.38,30.3,30.32,273866.0,27.6109,27.6382,27.5654,27.5836,273866.0
2023-11-09 09:50:00,30.32,30.4,30.29,30.32,288499.0,27.5836,27.6564,27.5564,27.5836,288499.0
2023-11-09 09:55:00,30.31,30.32,30.25,30.28,214317.0,27.5745,27.5836,27.52,27.5473,214317.0
2023-11-09 10:00:00,30.28,30.3,30.23,30.25,238081.0,27.5473,27.5654,27.5018,27.52,238081.0
2023-11-09 10:05:00,30.25,30.26,30.18,30.21,190839.0,27.52,27.5291,27.4563,27.4836,190839.0
2023-11-09 10:10:00,30.21,30.22,30.14,30.14,163616.0,27.4836,27.4927,27.4199,27.4199,163616.0
2023-11-09 10:15:00,30.15,30.18,30.13,30.17,233577.0,27.429,27.4563,27.4108,27.4472,233577.0
2023-11-09 10:20:00,30.17,30.17,30.12,30.14,260310.0,27.4472,27.4472,27.4017,27.4199,260310.0
2023-11-09 10:25:00,30.13,30.16,30.05,30.05,243958.0,27.4108,27.4381,27.338,27.338,243958.0
2023-11-09 10:30:00,30.05,30.06,29.98,30.01,464324.0,27.338,27.3471,27.2743,27.3016,464324.0
2023-11-09 10:35:00,30.01,30.08,30.0,30.08,275040.0,27.3016,27.3653,27.2925,27.3653,275040.0
2023-11-09 10:40:00,30.08,30.1,30.04,30.04,178228.0,27.3653,27.3835,27.3289,27.3289,178228.0
2023-11-09 10:45:00,30.04,30.06,30.0,30.02,229560.0,27.3289,27.3471,27.2925,27.3107,229560.0
2023-11-09 10:50:00,30.01,30.05,30.01,30.04,178197.0,27.3016,27.338,27.3016,27.3289,178197.0
2023-11-09 10:55:00,30.04,30.04,30.01,30.01,280923.0,27.3289,27.3289,27.3016,27.3016,280923.0
2023-11-09 11:00:00,30.02,30.02,29.99,30.0,325850.0,27.3107,27.3107,27.2834,27.2925,325850.0
2023-11-09 11:05:00,30.01,30.08,30.0,30.07,239300.0,27.3016,27.3653,27.2925,27.3562,239300.0
2023-11-09 11:10:00,30.07,30.07,30.03,30.04,196008.0,27.3562,27.3562,27.3198,27.3289,196008.0
2023-11-09 11:15:00,30.03,30.07,30.03,30.05,199777.0,27.3198,27.3562,27.3198,27.338,199777.0
2023-11-09 11:20:00,30.05,30.09,30.03,30.09,135956.0,27.338,27.3744,27.3198,27.3744,135956.0
2023-11-09 11:25:00,30.09,30.14,30.08,30.14,247600.0,27.3744,27.4199,27.3653,27.4199,247600.0
2023-11-09 11:30:00,30.14,30.26,30.13,30.22,364709.0,27.4199,27.5291,27.4108,27.4927,364709.0
2023-11-09 11:35:00,30.22,30.24,30.12,30.13,162716.0,27.4927,27.5109,27.4017,27.4108,162716.0
2023-11-09 11:40:00,30.13,30.13,30.1,30.12,142050.0,27.4108,27.4108,27.3835,27.4017,142050.0
2023-11-09 11:45:00,30.12,30.16,30.09,30.12,197614.0,27.4017,27.4381,27.3744,27.4017,197614.0
2023-11-09 11:50:00,30.12,30.13,30.07,30.08,158931.0,27.4017,27.4108,27.3562,27.3653,158931.0
2023-11-09 11:55:00,30.07,30.09,30.05,30.07,148592.0,27.3562,27.3744,27.338,27.3562,148592.0
2023-11-09 12:00:00,30.07,30.15,30.06,30.13,196149.0,27.3562,27.429,27.3471,27.4108,196149.0
2023-11-09 12:05:00,30.13,30.13,30.11,30.13,173750.0,27.4108,27.4108,27.3926,27.4108,173750.0
2023-11-09 12:10:00,30.12,30.13,30.08,30.1,282210.0,27.4017,27.4108,27.3653,27.3835,282210.0
2023-11-09 12:15:00,30.09,30.1,30.03,30.05,343151.0,27.3744,27.3835,27.3198,27.338,343151.0
2023-11-09 12:20:00,30.05,30.06,30.0,30.01,233993.0,27.338,27.3471,27.2925,27.3016,233993.0
2023-11-09 12:25:00,30.0,30.04,29.99,30.03,432869.0,27.2925,27.3289,27.2834,27.3198,432869.0
2023-11-09 12:30:00,30.02,30.07,30.01,30.07,111427.0,27.3107,27.3562,27.3016,27.3562,111427.0
2023-11-09 12:35:00,30.07,30.08,30.05,30.05,111380.0,27.3562,27.3653,27.338,27.338,111380.0
2023-11-09 12:40:00,30.06,30.08,30.04,30.05,104505.0,27.3471,27.3653,27.3289,27.338,104505.0
2023-11-09 12:45:00,30.05,30.1,30.05,30.08,117356.0,27.338,27.3835,27.338,27.3653,117356.0
2023-11-09 12:50:00,30.08,30.1,30.07,30.08,56148.0,27.3653,27.3835,27.3562,27.3653,56148.0
2023-11-09 12:55:00,30.08,30.08,30.01,30.02,141892.0,27.3653,27.3653,27.3016,27.3107,141892.0
2023-11-09 13:00:00,30.02,30.06,29.98,30.05,430070.0,27.3107,27.3471,27.2743,27.338,430070.0
2023-11-09 13:05:00,30.05,30.07,29.93,29.96,422920.0,27.338,27.3562,27.2288,27.2561,422920.0
2023-11-09 13:10:00,29.96,29.97,29.91,29.97,455641.0,27.2561,27.2652,27.2106,27.2652,455641.0
2023-11-09 13:15:00,29.97,29.97,29.91,29.92,223308.0,27.2652,27.2652,27.2106,27.2197,223308.0
2023-11-09 13:20:00,29.92,29.92,29.87,29.9,294592.0,27.2197,27.2197,27.1743,27.2015,294592.0
2023-11-09 13:25:00,29.9,29.91,29.87,29.88,183741.0,27.2015,27.2106,27.1743,27.1834,183741.0
2023-11-09 13:30:00,29.88,29.88,29.77,29.83,494807.0,27.1834,27.1834,27.0833,27.1379,494807.0
2023-11-09 13:35:00,29.83,29.86,29.81,29.83,180550.0,27.1379,27.1652,27.1197,27.1379,180550.0
2023-11-09 13:40:00,29.84,29.85,29.79,29.8,225395.0,27.147,27.1561,27.1015,27.1106,225395.0
2023-11-09 13:45:00,29.8,29.85,29.8,29.84,214883.0,27.1106,27.1561,27.1106,27.147,214883.0
2023-11-09 13:50:00,29.84,29.87,29.81,29.82,191090.0,27.147,27.1743,27.1197,27.1288,191090.0
2023-11-09 13:55:00,29.82,29.87,29.81,29.82,151210.0,27.1288,27.1743,27.1197,27.1288,151210.0
2023-11-09 14:00:00,29.83,29.85,29.78,29.82,415686.0,27.1379,27.1561,27.0924,27.1288,415686.0
2023-11-09 14:05:00,29.82,29.87,29.78,29.83,208052.0,27.1288,27.1743,27.0924,27.1379,208052.0
2023-11-09 14:10:00,29.84,29.87,29.82,29.84,123726.0,27.147,27.1743,27.1288,27.147,123726.0
2023-11-09 14:15:00,29.85,29.86,29.8,29.81,174854.0,27.1561,27.1652,27.1106,27.1197,174854.0
2023-11-09 14:20:00,29.81,29.86,29.8,29.84,175394.0,27.1197,27.1652,27.1106,27.147,175394.0
2023-11-09 14:25:00,29.85,29.86,29.83,29.84,171999.0,27.1561,27.1652,27.1379,27.147,171999.0
2023-11-09 14:30:00,29.83,29.85,29.81,29.84,151000.0,27.1379,27.1561,27.1197,27.147,151000.0
2023-11-09 14:35:00,29.84,29.84,29.75,29.78,358239.0,27.147,27.147,27.0651,27.0924,358239.0
2023-11-09 14:40:00,29.78,29.78,29.74,29.76,371253.0,27.0924,27.0924,27.056,27.0742,371253.0
2023-11-09 14:45:00,29.76,29.78,29.75,29.76,170460.0,27.0742,27.0924,27.0651,27.0742,170460.0
2023-11-09 14:50:00,29.76,29.79,29.75,29.79,268022.0,27.0742,27.1015,27.0651,27.1015,268022.0
2023-11-09 14:55:00,29.79,29.79,29.75,29.77,189605.0,27.1015,27.1015,27.0651,27.0833,189605.0
2023-11-09 15:00:00,29.76,29.83,29.76,29.83,235298.0,27.0742,27.1379,27.0742,27.1379,235298.0
2023-11-09 15:05:00,29.83,29.83,29.79,29.8,134651.0,27.1379,27.1379,27.1015,27.1106,134651.0
2023-11-09 15:10:00,29.8,29.84,29.79,29.8,291646.0,27.1106,27.147,27.1015,27.1106,291646.0
2023-11-09 15:15:00,29.79,29.8,29.75,29.8,237145.0,27.1015,27.1106,27.0651,27.1106,237145.0
2023-11-09 15:20:00,29.8,29.82,29.75,29.75,173030.0,27.1106,27.1288,27.0651,27.0651,173030.0
2023-11-09 15:25:00,29.75,29.77,29.72,29.73,261741.0,27.0651,27.0833,27.0378,27.0469,261741.0
2023-11-09 15:30:00,29.72,29.75,29.71,29.74,307023.0,27.0378,27.0651,27.0287,27.056,307023.0
2023-11-09 15:35:00,29.73,29.74,29.7,29.71,225303.0,27.0469,27.056,27.0196,27.0287,225303.0
2023-11-09 15:40:00,29.71,29.75,29.7,29.73,273137.0,27.0287,27.0651,27.0196,27.0469,273137.0
2023-11-09 15:45:00,29.73,29.75,29.67,29.68,459539.0,27.0469,27.0651,26.9923,27.0014,459539.0
2023-11-09 15:50:00,29.67,29.71,29.67,29.68,498323.0,26.9923,27.0287,26.9923,27.0014,498323.0
2023-11-09 15:55:00,29.67,29.68,29.63,29.68,1301483.0,26.9923,27.0014,26.9559,27.0014,1301483.0
2023-11-10 09:30:00,29.75,29.82,29.65,29.69,768060.0,27.0651,27.1288,26.9741,27.0105,768060.0
2023-11-10 09:35:00,29.7,29.7,29.52,29.54,530666.0,27.0196,27.0196,26.8558,26.874,530666.0
2023-11-10 09:40:00,29.55,29.57,29.45,29.49,475476.0,26.8831,26.9013,26.7922,26.8286,475476.0
2023-11-10 09:45:00,29.49,29.52,29.36,29.36,449061.0,26.8286,26.8558,26.7103,26.7103,449061.0
2023-11-10 09:50:00,29.37,29.39,29.27,29.32,555716.0,26.7194,26.7376,26.6284,26.6739,555716.0
2023-11-10 09:55:00,29.32,29.36,29.29,29.35,325951.0,26.6739,26.7103,26.6466,26.7012,325951.0
2023-11-10 10:00:00,29.34,29.4,29.27,29.39,347954.0,26.6921,26.7467,26.6284,26.7376,347954.0
2023-11-10 10:05:00,29.39,29.42,29.34,29.39,431872.0,26.7376,26.7649,26.6921,26.7376,431872.0
2023-11-10 10:10:00,29.39,29.44,29.33,29.35,310222.0,26.7376,26.7831,26.683,26.7012,310222.0
2023-11-10 10:15:00,29.35,29.35,29.27,29.29,266377.0,26.7012,26.7012,26.6284,26.6466,266377.0
2023-11-10 10:20:00,29.29,29.29,29.21,29.21,384321.0,26.6466,26.6466,26.5738,26.5738,384321.0
2023-11-10 10:25:00,29.21,29.22,29.14,29.16,391298.0,26.5738,26.5829,26.5101,26.5283,391298.0
2023-11-10 10:30:00,29.15,29.2,29.12,29.13,474193.0,26.5192,26.5647,26.4919,26.501,474193.0
2023-11-10 10:35:00,29.14,29.16,29.12,29.15,375003.0,26.5101,26.5283,26.4919,26.5192,375003.0
2023-11-10 10:40:00,29.14,29.15,29.11,29.12,159720.0,26.5101,26.5192,26.4828,26.4919,159720.0
2023-11-10 10:45:00,29.12,29.23,29.09,29.21,428088.0,26.4919,26.592,26.4647,26.5738,428088.0
2023-11-10 10:50:00,29.21,29.25,29.14,29.15,205460.0,26.5738,26.6102,26.5101,26.5192,205460.0
2023-11-10 10:55:00,29.15,29.15,29.07,29.08,307573.0,26.5192,26.5192,26.4465,26.4556,307573.0
2023-11-10 11:00:00,29.08,29.11,29.07,29.09,303455.0,26.4556,26.4828,26.4465,26.4647,303455.0
2023-11-10 11:05:00,29.09,29.12,29.06,29.08,272081.0,26.4647,26.4919,26.4374,26.4556,272081.0
2023-11-10 11:10:00,29.09,29.13,29.07,29.12,226899.0,26.4647,26.501,26.4465,26.4919,226899.0
2023-11-10 11:15:00,29.12,29.16,29.11,29.13,321221.0,26.4919,26.5283,26.4828,26.501,321221.0
2023-11-10 11:20:00,29.13,29.15,29.08,29.14,284523.0,26.501,26.5192,26.4556,26.5101,284523.0
2023-11-10 11:25:00,29.14,29.14,29.09,29.12,256877.0,26.5101,26.5101,26.4647,26.4919,256877.0
2023-11-10 11:30:00,29.11,29.17,29.11,29.16,233916.0,26.4828,26.5374,26.4828,26.5283,233916.0
2023-11-10 11:35:00,29.15,29.16,29.1,29.1,201449.0,26.5192,26.5283,26.4737,26.4737,201449.0
2023-11-10 11:40:00,29.11,29.14,29.1,29.12,150880.0,26.4828,26.5101,26.4737,26.4919,150880.0
2023-11-10 11:45:00,29.13,29.13,29.07,29.08,190690.0,26.501,26.501,26.4465,26.4556,190690.0
2023-11-10 11:50:00,29.08,29.08,29.02,29.05,322103.0,26.4556,26.4556,26.401,26.4283,322103.0
2023-11-10 11:55:00,29.05,29.08,29.04,29.07,206421.0,26.4283,26.4556,26.4192,26.4465,206421.0
2023-11-10 12:00:00,29.08,29.14,29.07,29.13,227175.0,26.4556,26.5101,26.4465,26.501,227175.0
2023-11-10 12:05:00,29.13,29.15,29.11,29.14,168896.0,26.501,26.5192,26.4828,26.5101,168896.0
2023-11-10 12:10:00,29.13,29.17,29.11,29.15,189477.0,26.501,26.5374,26.4828,26.5192,189477.0
2023-11-10 12:15:00,29.15,29.2,29.15,29.18,1854668.0,26.5192,26.5647,26.5192,26.5465,1854668.0
2023-11-10 12:20:00,29.18,29.2,29.16,29.17,178479.0,26.5465,26.5647,26.5283,26.5374,178479.0
2023-11-10 12:25:00,29.18,29.2,29.16,29.19,127129.0,26.5465,26.5647,26.5283,26.5556,127129.0
2023-11-10 12:30:00,29.2,29.28,29.19,29.27,187102.0,26.5647,26.6375,26.5556,26.6284,187102.0
2023-11-10 12:35:00,29.27,29.3,29.26,29.29,206429.0,26.6284,26.6557,26.6193,26.6466,206429.0
2023-11-10 12:40:00,29.29,29.3,29.24,29.26,176719.0,26.6466,26.6557,26.6011,26.6193,176719.0
2023-11-10 12:45:00,29.26,29.29,29.25,29.29,180632.0,26.6193,26.6466,26.6102,26.6466,180632.0
2023-11-10 12:50:00,29.29,29.33,29.28,29.32,196451.0,26.6466,26.683,26.6375,26.6739,196451.0
2023-11-10 12:55:00,29.32,29.32,29.27,29.3,143131.0,26.6739,26.6739,26.6284,26.6557,143131.0
2023-11-10 13:00:00,29.3,29.31,29.29,29.3,208046.0,26.6557,26.6648,26.6466,26.6557,208046.0
2023-11-10 13:05:00,29.3,29.32,29.28,29.28,160656.0,26.6557,26.6739,26.6375,26.6375,160656.0
2023-11-10 13:10:00,29.28,29.36,29.28,29.33,370041.0,26.6375,26.7103,26.6375,26.683,370041.0
2023-11-10 13:15:00,29.34,29.34,29.3,29.34,208263.0,26.6921,26.6921,26.6557,26.6921,208263.0
2023-11-10 13:20:00,29.33,29.34,29.3,29.32,263209.0,26.683,26.6921,26.6557,26.6739,263209.0
2023-11-10 13:25:00,29.31,29.35,29.3,29.32,309418.0,26.6648,26.7012,26.6557,26.6739,309418.0
2023-11-10 13:30:00,29.32,29.39,29.31,29.39,250272.0,26.6739,26.7376,26.6648,26.7376,250272.0
2023-11-10 13:35:00,29.39,29.39,29.36,29.39,180900.0,26.7376,26.7376,26.7103,26.7376,180900.0
2023-11-10 13:40:00,29.39,29.4,29.37,29.4,324514.0,26.7376,26.7467,26.7194,26.7467,324514.0
2023-11-10 13:45:00,29.4,29.4,29.32,29.35,278641.0,26.7467,26.7467,26.6739,26.7012,278641.0
2023-11-10 13:50:00,29.35,29.36,29.32,29.33,152304.0,26.7012,26.7103,26.6739,26.683,152304.0
2023-11-10 13:55:00,29.33,29.38,29.31,29.37,224208.0,26.683,26.7285,26.6648,26.7194,224208.0
2023-11-10 14:00:00,29.37,29.4,29.36,29.39,124776.0,26.7194,26.7467,26.7103,26.7376,124776.0
2023-11-10 14:05:00,29.39,29.42,29.38,29.41,166303.0,26.7376,26.7649,26.7285,26.7558,166303.0
2023-11-10 14:10:00,29.41,29.46,29.4,29.46,226963.0,26.7558,26.8013,26.7467,26.8013,226963.0
2023-11-10 14:15:00,29.45,29.47,29.42,29.42,283047.0,26.7922,26.8104,26.7649,26.7649,283047.0
2023-11-10 14:20:00,29.42,29.43,29.4,29.43,133176.0,26.7649,26.774,26.7467,26.774,133176.0
2023-11-10 14:25:00,29.43,29.44,29.42,29.43,117489.0,26.774,26.7831,26.7649,26.774,117489.0
2023-11-10 14:30:00,29.43,29.44,29.4,29.42,122124.0,26.774,26.7831,26.7467,26.7649,122124.0
2023-11-10 14:35:00,29.42,29.42,29.38,29.4,176913.0,26.7649,26.7649,26.7285,26.7467,176913.0
2023-11-10 14:40:00,29.4,29.4,29.36,29.39,222584.0,26.7467,26.7467,26.7103,26.7376,222584.0
2023-11-10 14:45:00,29.39,29.39,29.35,29.36,179344.0,26.7376,26.7376,26.7012,26.7103,179344.0
2023-11-10 14:50:00,29.37,29.37,29.32,29.34,201361.0,26.7194,26.7194,26.6739,26.6921,201361.0
2023-11-10 14:55:00,29.35,29.35,29.33,29.34,171090.0,26.7012,26.7012,26.683,26.6921,171090.0
2023-11-10 15:00:00,29.33,29.36,29.32,29.35,315118.0,26.683,26.7103,26.6739,26.7012,315118.0
2023-11-10 15:05:00,29.34,29.38,29.33,29.38,264748.0,26.6921,26.7285,26.683,26.7285,264748.0
2023-11-10 15:10:00,29.38,29.39,29.36,29.37,191297.0,26.7285,26.7376,26.7103,26.7194,191297.0
2023-11-10 15:15:00,29.37,29.45,29.35,29.45,254358.0,26.7194,26.7922,26.7012,26.7922,254358.0
2023-11-10 15:20:00,29.45,29.49,29.44,29.48,280929.0,26.7922,26.8286,26.7831,26.8195,280929.0
2023-11-10 15:25:00,29.48,29.5,29.43,29.48,372825.0,26.8195,26.8376,26.774,26.8195,372825.0
2023-11-10 15:30:00,29.48,29.52,29.47,29.5,360279.0,26.8195,26.8558,26.8104,26.8376,360279.0
2023-11-10 15:35:00,29.51,29.51,29.46,29.46,301600.0,26.8467,26.8467,26.8013,26.8013,301600.0
2023-11-10 15:40:00,29.46,29.48,29.42,29.48,570891.0,26.8013,26.8195,26.7649,26.8195,570891.0
2023-11-10 15:45:00,29.48,29.51,29.45,29.46,652401.0,26.8195,26.8467,26.7922,26.8013,652401.0
2023-11-10 15:50:00,29.46,29.56,29.44,29.55,983424.0,26.8013,26.8922,26.7831,26.8831,983424.0
2023-11-10 15:55:00,29.55,29.56,29.39,29.45,3081880.0,26.8831,26.8922,26.7376,26.7922,3081880.0
2023-11-13 09:30:00,29.34,29.36,29.1,29.11,887765.0,26.6921,26.7103,26.4737,26.4828,887765.0
2023-11-13 09:35:00,29.11,29.17,29.04,29.08,462075.0,26.4828,26.5374,26.4192,26.4556,462075.0
2023-11-13 09:40:00,29.09,29.15,29.05,29.12,376335.0,26.4647,26.5192,26.4283,26.4919,376335.0
2023-11-13 09:45:00,29.12,29.17,29.09,29.1,434609.0,26.4919,26.5374,26.4647,26.4737,434609.0
2023-11-13 09:50:00,29.1,29.15,29.07,29.08,377024.0,26.4737,26.5192,26.4465,26.4556,377024.0
2023-11-13 09:55:00,29.07,29.09,29.01,29.07,497424.0,26.4465,26.4647,26.3919,26.4465,497424.0
2023-11-13 10:00:00,29.07,29.13,29.02,29.08,363453.0,26.4465,26.501,26.401,26.4556,363453.0
2023-11-13 10:05:00,29.08,29.11,29.03,29.04,151586.0,26.4556,26.4828,26.4101,26.4192,151586.0
2023-11-13 10:10:00,29.04,29.04,28.97,29.04,514401.0,26.4192,26.4192,26.3555,26.4192,514401.0
2023-11-13 10:15:00,29.04,29.08,29.03,29.06,295098.0,26.4192,26.4556,26.4101,26.4374,295098.0
2023-11-13 10:20:00,29.06,29.09,29.05,29.05,305882.0,26.4374,26.4647,26.4283,26.4283,305882.0
2023-11-13 10:25:00,29.05,29.06,29.03,29.05,281635.0,26.4283,26.4374,26.4101,26.4283,281635.0
2023-11-13 10:30:00,29.05,29.12,29.04,29.1,540921.0,26.4283,26.4919,26.4192,26.4737,540921.0
2023-11-13 10:35:00,29.11,29.13,29.09,29.12,192649.0,26.4828,26.501,26.4647,26.4919,192649.0
2023-11-13 10:40:00,29.12,29.12,29.0,29.02,329870.0,26.4919,26.4919,26.3828,26.401,329870.0
2023-11-13 10:45:00,29.01,29.03,28.99,28.99,386767.0,26.3919,26.4101,26.3737,26.3737,386767.0
2023-11-13 10:50:00,29.0,29.06,28.99,29.02,320252.0,26.3828,26.4374,26.3737,26.401,320252.0
2023-11-13 10:55:00,29.02,29.04,29.0,29.03,260666.0,26.401,26.4192,26.3828,26.4101,260666.0
2023-11-13 11:00:00,29.04,29.1,29.02,29.09,200285.0,26.4192,26.4737,26.401,26.4647,200285.0
2023-11-13 11:05:00,29.1,29.13,29.06,29.07,146079.0,26.4737,26.501,26.4374,26.4465,146079.0
2023-11-13 11:10:00,29.08,29.09,29.05,29.07,150396.0,26.4556,26.4647,26.4283,26.4465,150396.0
2023-11-13 11:15:00,29.07,29.09,29.02,29.08,255495.0,26.4465,26.4647,26.401,26.4556,255495.0
2023-11-13 11:20:00,29.08,29.09,29.01,29.04,412683.0,26.4556,26.4647,26.3919,26.4192,412683.0
2023-11-13 11:25:00,29.04,29.06,29.02,29.03,202577.0,26.4192,26.4374,26.401,26.4101,202577.0
2023-11-13 11:30:00,29.03,29.12,29.02,29.11,257267.0,26.4101,26.4919,26.401,26.4828,257267.0
2023-11-13 11:35:00,29.1,29.13,29.06,29.11,302274.0,26.4737,26.501,26.4374,26.4828,302274.0
2023-11-13 11:40:00,29.1,29.11,29.07,29.09,183377.0,26.4737,26.4828,26.4465,26.4647,183377.0
2023-11-13 11:45:00,29.1,29.12,29.08,29.09,215356.0,26.4737,26.4919,26.4556,26.4647,215356.0
2023-11-13 11:50:00,29.1,29.11,29.02,29.03,284028.0,26.4737,26.4828,26.401,26.4101,284028.0
2023-11-13 11:55:00,29.04,29.08,29.03,29.05,282999.0,26.4192,26.4556,26.4101,26.4283,282999.0
2023-11-13 12:00:00,29.04,29.15,29.04,29.14,466588.0,26.4192,26.5192,26.4192,26.5101,466588.0
2023-11-13 12:05:00,29.14,29.14,29.05,29.1,322865.0,26.5101,26.5101,26.4283,26.4737,322865.0
2023-11-13 12:10:00,29.1,29.13,29.05,29.1,194771.0,26.4737,26.501,26.4283,26.4737,194771.0
2023-11-13 12:15:00,29.1,29.13,29.06,29.13,159159.0,26.4737,26.501,26.4374,26.501,159159.0
2023-11-13 12:20:00,29.12,29.13,29.06,29.11,134947.0,26.4919,26.501,26.4374,26.4828,134947.0
2023-11-13 12:25:00,29.12,29.13,29.07,29.08,245088.0,26.4919,26.501,26.4465,26.4556,245088.0
2023-11-13 12:30:00,29.08,29.09,29.05,29.05,144585.0,26.4556,26.4647,26.4283,26.4283,144585.0
2023-11-13 12:35:00,29.05,29.09,29.05,29.07,141766.0,26.4283,26.4647,26.4283,26.4465,141766.0
2023-11-13 12:40:00,29.07,29.1,29.06,29.06,203140.0,26.4465,26.4737,26.4374,26.4374,203140.0
2023-11-13 12:45:00,29.06,29.06,29.01,29.03,320106.0,26.4374,26.4374,26.3919,26.4101,320106.0
2023-11-13 12:50:00,29.03,29.03,29.01,29.02,161898.0,26.4101,26.4101,26.3919,26.401,161898.0
2023-11-13 12:55:00,29.02,29.04,29.0,29.01,253601.0,26.401,26.4192,26.3828,26.3919,253601.0
2023-11-13 13:00:00,29.02,29.03,29.0,29.0,211709.0,26.401,26.4101,26.3828,26.3828,211709.0
2023-11-13 13:05:00,29.01,29.02,28.97,29.0,397557.0,26.3919,26.401,26.3555,26.3828,397557.0
2023-11-13 13:10:00,29.0,29.03,28.98,29.03,186286.0,26.3828,26.4101,26.3646,26.4101,186286.0
2023-11-13 13:15:00,29.03,29.05,29.02,29.03,114401.0,26.4101,26.4283,26.401,26.4101,114401.0
2023-11-13 13:20:00,29.04,29.04,29.02,29.03,151006.0,26.4192,26.4192,26.401,26.4101,151006.0
2023-11-13 13:25:00,29.03,29.04,29.01,29.03,139589.0,26.4101,26.4192,26.3919,26.4101,139589.0
2023-11-13 13:30:00,29.03,29.03,29.0,29.01,171493.0,26.4101,26.4101,26.3828,26.3919,171493.0
2023-11-13 13:35:00,29.0,29.01,28.98,29.0,211106.0,26.3828,26.3919,26.3646,26.3828,211106.0
2023-11-13 13:40:00,29.0,29.03,28.99,29.02,240719.0,26.3828,26.4101,26.3737,26.401,240719.0
2023-11-13 13:45:00,29.02,29.03,29.0,29.02,231386.0,26.401,26.4101,26.3828,26.401,231386.0
2023-11-13 13:50:00,29.02,29.07,29.01,29.06,193815.0,26.401,26.4465,26.3919,26.4374,193815.0
2023-11-13 13:55:00,29.06,29.06,29.04,29.05,85214.0,26.4374,26.4374,26.4192,26.4283,85214.0
2023-11-13 14:00:00,29.05,29.07,29.04,29.05,125676.0,26.4283,26.4465,26.4192,26.4283,125676.0
2023-11-13 14:05:00,29.06,29.07,29.04,29.05,115084.0,26.4374,26.4465,26.4192,26.4283,115084.0
2023-11-13 14:10:00,29.05,29.06,29.0,29.01,297452.0,26.4283,26.4374,26.3828,26.3919,297452.0
2023-11-13 14:15:00,29.0,29.01,28.98,29.0,222516.0,26.3828,26.3919,26.3646,26.3828,222516.0
2023-11-13 14:20:00,29.0,29.0,28.98,28.99,162907.0,26.3828,26.3828,26.3646,26.3737,162907.0
2023-11-13 14:25:00,28.98,29.01,28.98,29.01,181520.0,26.3646,26.3919,26.3646,26.3919,181520.0
2023-11-13 14:30:00,29.01,29.01,28.99,29.0,138168.0,26.3919,26.3919,26.3737,26.3828,138168.0
2023-11-13 14:35:00,29.01,29.03,28.99,29.01,164592.0,26.3919,26.4101,26.3737,26.3919,164592.0
2023-11-13 14:40:00,29.01,29.02,29.0,29.01,143429.0,26.3919,26.401,26.3828,26.3919,143429.0
2023-11-13 14:45:00,29.02,29.02,28.98,29.0,186794.0,26.401,26.401,26.3646,26.3828,186794.0
2023-11-13 14:50:00,29.0,29.0,28.96,28.96,232418.0,26.3828,26.3828,26.3464,26.3464,232418.0
2023-11-13 14:55:00,28.97,29.01,28.96,29.01,207060.0,26.3555,26.3919,26.3464,26.3919,207060.0
2023-11-13 15:00:00,29.01,29.05,28.99,29.05,191621.0,26.3919,26.4283,26.3737,26.4283,191621.0
2023-11-13 15:05:00,29.04,29.1,29.04,29.05,270700.0,26.4192,26.4737,26.4192,26.4283,270700.0
2023-11-13 15:10:00,29.05,29.07,29.03,29.07,192819.0,26.4283,26.4465,26.4101,26.4465,192819.0
2023-11-13 15:15:00,29.07,29.09,29.06,29.09,315197.0,26.4465,26.4647,26.4374,26.4647,315197.0
2023-11-13 15:20:00,29.09,29.09,29.06,29.07,174082.0,26.4647,26.4647,26.4374,26.4465,174082.0
2023-11-13 15:25:00,29.08,29.1,29.07,29.09,167721.0,26.4556,26.4737,26.4465,26.4647,167721.0
2023-11-13 15:30:00,29.09,29.11,29.06,29.08,340188.0,26.4647,26.4828,26.4374,26.4556,340188.0
2023-11-13 15:35:00,29.07,29.11,29.07,29.11,242610.0,26.4465,26.4828,26.4465,26.4828,242610.0
2023-11-13 15:40:00,29.11,29.11,29.02,29.03,3109468.0,26.4828,26.4828,26.401,26.4101,3109468.0
2023-11-13 15:45:00,29.03,29.04,29.01,29.02,457742.0,26.4101,26.4192,26.3919,26.401,457742.0
2023-11-13 15:50:00,29.02,29.05,29.02,29.03,807104.0,26.401,26.4283,26.401,26.4101,807104.0
2023-11-13 15:55:00,29.03,29.03,28.93,28.97,3360395.0,26.4101,26.4101,26.3191,26.3555,3360395.0
2023-11-14 09:30:00,29.09,29.23,28.99,29.16,1681288.0,26.4647,26.592,26.3737,26.5283,1681288.0
2023-11-14 09:35:00,29.16,29.24,29.07,29.11,737991.0,26.5283,26.6011,26.4465,26.4828,737991.0
2023-11-14 09:40:00,29.11,29.3,29.1,29.21,566194.0,26.4828,26.6557,26.4737,26.5738,566194.0
2023-11-14 09:45:00,29.21,29.38,29.2,29.36,792593.0,26.5738,26.7285,26.5647,26.7103,792593.0
2023-11-14 09:50:00,29.35,29.42,29.3,29.42,453488.0,26.7012,26.7649,26.6557,26.7649,453488.0
2023-11-14 09:55:00,29.42,29.48,29.39,29.41,707352.0,26.7649,26.8195,26.7376,26.7558,707352.0
2023-11-14 10:00:00,29.41,29.52,29.4,29.43,606610.0,26.7558,26.8558,26.7467,26.774,606610.0
2023-11-14 10:05:00,29.42,29.43,29.28,29.3,603281.0,26.7649,26.774,26.6375,26.6557,603281.0
2023-11-14 10:10:00,29.3,29.48,29.27,29.44,616663.0,26.6557,26.8195,26.6284,26.7831,616663.0
2023-11-14 10:15:00,29.44,29.47,29.42,29.43,291627.0,26.7831,26.8104,26.7649,26.774,291627.0
2023-11-14 10:20:00,29.44,29.57,29.42,29.48,579584.0,26.7831,26.9013,26.7649,26.8195,579584.0
2023-11-14 10:25:00,29.48,29.5,29.44,29.46,352766.0,26.8195,26.8376,26.7831,26.8013,352766.0
2023-11-14 10:30:00,29.47,29.47,29.39,29.39,320198.0,26.8104,26.8104,26.7376,26.7376,320198.0
2023-11-14 10:35:00,29.4,29.41,29.3,29.34,436489.0,26.7467,26.7558,26.6557,26.6921,436489.0
2023-11-14 10:40:00,29.33,29.36,29.31,29.32,333072.0,26.683,26.7103,26.6648,26.6739,333072.0
2023-11-14 10:45:00,29.32,29.36,29.29,29.35,280974.0,26.6739,26.7103,26.6466,26.7012,280974.0
2023-11-14 10:50:00,29.35,29.43,29.33,29.42,247614.0,26.7012,26.774,26.683,26.7649,247614.0
2023-11-14 10:55:00,29.42,29.56,29.41,29.55,727467.0,26.7649,26.8922,26.7558,26.8831,727467.0
2023-11-14 11:00:00,29.55,29.64,29.54,29.62,393022.0,26.8831,26.965,26.874,26.9468,393022.0
2023-11-14 11:05:00,29.63,29.66,29.59,29.63,357080.0,26.9559,26.9832,26.9195,26.9559,357080.0
2023-11-14 11:10:00,29.64,29.65,29.57,29.58,279482.0,26.965,26.9741,26.9013,26.9104,279482.0
2023-11-14 11:15:00,29.58,29.64,29.55,29.59,548084.0,26.9104,26.965,26.8831,26.9195,548084.0
2023-11-14 11:20:00,29.59,29.66,29.58,29.64,472052.0,26.9195,26.9832,26.9104,26.965,472052.0
2023-11-14 11:25:00,29.64,29.71,29.6,29.71,380493.0,26.965,27.0287,26.9286,27.0287,380493.0
2023-11-14 11:30:00,29.71,29.71,29.62,29.64,288697.0,27.0287,27.0287,26.9468,26.965,288697.0
2023-11-14 11:35:00,29.64,29.68,29.57,29.6,271456.0,26.965,27.0014,26.9013,26.9286,271456.0
2023-11-14 11:40:00,29.61,29.62,29.56,29.6,448370.0,26.9377,26.9468,26.8922,26.9286,448370.0
2023-11-14 11:45:00,29.6,29.64,29.56,29.57,298318.0,26.9286,26.965,26.8922,26.9013,298318.0
2023-11-14 11:50:00,29.56,29.58,29.48,29.5,296333.0,26.8922,26.9104,26.8195,26.8376,296333.0
2023-11-14 11:55:00,29.49,29.53,29.48,29.5,301568.0,26.8286,26.8649,26.8195,26.8376,301568.0
2023-11-14 12:00:00,29.51,29.54,29.47,29.49,328274.0,26.8467,26.874,26.8104,26.8286,328274.0
2023-11-14 12:05:00,29.49,29.51,29.46,29.46,254077.0,26.8286,26.8467,26.8013,26.8013,254077.0
2023-11-14 12:10:00,29.46,29.51,29.46,29.5,240829.0,26.8013,26.8467,26.8013,26.8376,240829.0
2023-11-14 12:15:00,29.5,29.55,29.48,29.55,155857.0,26.8376,26.8831,26.8195,26.8831,155857.0
2023-11-14 12:20:00,29.54,29.56,29.5,29.54,136414.0,26.874,26.8922,26.8376,26.874,136414.0
2023-11-14 12:25:00,29.54,29.56,29.51,29.56,85613.0,26.874,26.8922,26.8467,26.8922,85613.0
2023-11-14 12:30:00,29.55,29.62,29.55,29.61,227501.0,26.8831,26.9468,26.8831,26.9377,227501.0
2023-11-14 12:35:00,29.61,29.68,29.6,29.68,103809.0,26.9377,27.0014,26.9286,27.0014,103809.0
2023-11-14 12:40:00,29.68,29.68,29.6,29.61,495863.0,27.0014,27.0014,26.9286,26.9377,495863.0
2023-11-14 12:45:00,29.61,29.61,29.54,29.58,225396.0,26.9377,26.9377,26.874,26.9104,225396.0
2023-11-14 12:50:00,29.58,29.58,29.51,29.54,229487.0,26.9104,26.9104,26.8467,26.874,229487.0
2023-11-14 12:55:00,29.54,29.56,29.53,29.55,122875.0,26.874,26.8922,26.8649,26.8831,122875.0
2023-11-14 13:00:00,29.56,29.56,29.53,29.55,113898.0,26.8922,26.8922,26.8649,26.8831,113898.0
2023-11-14 13:05:00,29.55,29.56,29.53,29.55,94678.0,26.8831,26.8922,26.8649,26.8831,94678.0
2023-11-14 13:10:00,29.54,29.54,29.46,29.49,252518.0,26.874,26.874,26.8013,26.8286,252518.0
2023-11-14 13:15:00,29.49,29.51,29.44,29.46,1592638.0,26.8286,26.8467,26.7831,26.8013,1592638.0
2023-11-14 13:20:00,29.45,29.53,29.44,29.52,245406.0,26.7922,26.8649,26.7831,26.8558,245406.0
2023-11-14 13:25:00,29.53,29.55,29.49,29.52,1043496.0,26.8649,26.8831,26.8286,26.8558,1043496.0
2023-11-14 13:30:00,29.52,29.55,29.5,29.51,129183.0,26.8558,26.8831,26.8376,26.8467,129183.0
2023-11-14 13:35:00,29.51,29.51,29.49,29.5,154941.0,26.8467,26.8467,26.8286,26.8376,154941.0
2023-11-14 13:40:00,29.5,29.55,29.5,29.53,201888.0,26.8376,26.8831,26.8376,26.8649,201888.0
2023-11-14 13:45:00,29.53,29.53,29.49,29.52,117302.0,26.8649,26.8649,26.8286,26.8558,117302.0
2023-11-14 13:50:00,29.52,29.52,29.47,29.48,141639.0,26.8558,26.8558,26.8104,26.8195,141639.0
2023-11-14 13:55:00,29.48,29.5,29.44,29.45,156979.0,26.8195,26.8376,26.7831,26.7922,156979.0
2023-11-14 14:00:00,29.45,29.46,29.42,29.46,155524.0,26.7922,26.8013,26.7649,26.8013,155524.0
2023-11-14 14:05:00,29.46,29.49,29.44,29.46,185683.0,26.8013,26.8286,26.7831,26.8013,185683.0
2023-11-14 14:10:00,29.45,29.48,29.43,29.48,163398.0,26.7922,26.8195,26.774,26.8195,163398.0
2023-11-14 14:15:00,29.47,29.48,29.43,29.46,252414.0,26.8104,26.8195,26.774,26.8013,252414.0
2023-11-14 14:20:00,29.46,29.46,29.43,29.46,121987.0,26.8013,26.8013,26.774,26.8013,121987.0
2023-11-14 14:25:00,29.45,29.46,29.43,29.45,146868.0,26.7922,26.8013,26.774,26.7922,146868.0
2023-11-14 14:30:00,29.45,29.45,29.43,29.45,125984.0,26.7922,26.7922,26.774,26.7922,125984.0
2023-11-14 14:35:00,29.45,29.45,29.42,29.43,97554.0,26.7922,26.7922,26.7649,26.774,97554.0
2023-11-14 14:40:00,29.43,29.43,29.37,29.4,294836.0,26.774,26.774,26.7194,26.7467,294836.0
2023-11-14 14:45:00,29.39,29.42,29.37,29.42,308552.0,26.7376,26.7649,26.7194,26.7649,308552.0
2023-11-14 14:50:00,29.42,29.43,29.37,29.4,237600.0,26.7649,26.774,26.7194,26.7467,237600.0
2023-11-14 14:55:00,29.4,29.43,29.39,29.43,194981.0,26.7467,26.774,26.7376,26.774,194981.0
2023-11-14 15:00:00,29.43,29.44,29.4,29.41,344119.0,26.774,26.7831,26.7467,26.7558,344119.0
2023-11-14 15:05:00,29.41,29.45,29.39,29.45,905214.0,26.7558,26.7922,26.7376,26.7922,905214.0
2023-11-14 15:10:00,29.45,29.45,29.42,29.42,263945.0,26.7922,26.7922,26.7649,26.7649,263945.0
2023-11-14 15:15:00,29.43,29.43,29.39,29.41,277785.0,26.774,26.774,26.7376,26.7558,277785.0
2023-11-14 15:20:00,29.42,29.44,29.41,29.42,149211.0,26.7649,26.7831,26.7558,26.7649,149211.0
2023-11-14 15:25:00,29.42,29.47,29.41,29.46,343187.0,26.7649,26.8104,26.7558,26.8013,343187.0
2023-11-14 15:30:00,29.47,29.48,29.4,29.42,460519.0,26.8104,26.8195,26.7467,26.7649,460519.0
2023-11-14 15:35:00,29.42,29.43,29.35,29.4,874287.0,26.7649,26.774,26.7012,26.7467,874287.0
2023-11-14 15:40:00,29.4,29.41,29.3,29.33,1020480.0,26.7467,26.7558,26.6557,26.683,1020480.0
2023-11-14 15:45:00,29.33,29.33,29.28,29.3,815617.0,26.683,26.683,26.6375,26.6557,815617.0
2023-11-14 15:50:00,29.3,29.3,29.19,29.23,1199039.0,26.6557,26.6557,26.5556,26.592,1199039.0
2023-11-14 15:55:00,29.23,29.27,29.19,29.25,1464725.0,26.592,26.6284,26.5556,26.6102,1464725.0
2023-11-15 09:30:00,29.21,29.49,29.21,29.37,1001846.0,26.5738,26.8286,26.5738,26.7194,1001846.0
2023-11-15 09:35:00,29.37,29.48,29.33,29.46,500490.0,26.7194,26.8195,26.683,26.8013,500490.0
2023-11-15 09:40:00,29.46,29.68,29.46,29.67,663152.0,26.8013,27.0014,26.8013,26.9923,663152.0
2023-11-15 09:45:00,29.68,29.74,29.6,29.7,451940.0,27.0014,27.056,26.9286,27.0196,451940.0
2023-11-15 09:50:00,29.7,29.7,29.5,29.55,379360.0,27.0196,27.0196,26.8376,26.8831,379360.0
2023-11-15 09:55:00,29.54,29.6,29.5,29.59,218613.0,26.874,26.9286,26.8376,26.9195,218613.0
2023-11-15 10:00:00,29.6,29.65,29.53,29.59,318607.0,26.9286,26.9741,26.8649,26.9195,318607.0
2023-11-15 10:05:00,29.6,29.77,29.58,29.77,325514.0,26.9286,27.0833,26.9104,27.0833,325514.0
2023-11-15 10:10:00,29.77,29.91,29.76,29.89,534868.0,27.0833,27.2106,27.0742,27.1925,534868.0
2023-11-15 10:15:00,29.9,30.04,29.9,29.93,788905.0,27.2015,27.3289,27.2015,27.2288,788905.0
2023-11-15 10:20:00,29.93,29.96,29.89,29.95,453952.0,27.2288,27.2561,27.1925,27.247,453952.0
2023-11-15 10:25:00,29.95,29.98,29.88,29.95,253923.0,27.247,27.2743,27.1834,27.247,253923.0
2023-11-15 10:30:00,29.95,30.01,29.92,29.97,319708.0,27.247,27.3016,27.2197,27.2652,319708.0
2023-11-15 10:35:00,29.96,30.0,29.89,29.95,239130.0,27.2561,27.2925,27.1925,27.247,239130.0
2023-11-15 10:40:00,29.95,29.97,29.89,29.97,190452.0,27.247,27.2652,27.1925,27.2652,190452.0
2023-11-15 10:45:00,29.97,30.0,29.94,30.0,194301.0,27.2652,27.2925,27.2379,27.2925,194301.0
2023-11-15 10:50:00,30.0,30.0,29.88,29.9,211338.0,27.2925,27.2925,27.1834,27.2015,211338.0
2023-11-15 10:55:00,29.91,30.02,29.9,29.99,253598.0,27.2106,27.3107,27.2015,27.2834,253598.0
2023-11-15 11:00:00,29.99,30.07,29.99,30.04,470812.0,27.2834,27.3562,27.2834,27.3289,470812.0
2023-11-15 11:05:00,30.05,30.07,29.95,29.97,239221.0,27.338,27.3562,27.247,27.2652,239221.0
2023-11-15 11:10:00,29.98,29.99,29.88,29.89,321951.0,27.2743,27.2834,27.1834,27.1925,321951.0
2023-11-15 11:15:00,29.89,29.98,29.88,29.95,253013.0,27.1925,27.2743,27.1834,27.247,253013.0
2023-11-15 11:20:00,29.95,29.95,29.91,29.92,151051.0,27.247,27.247,27.2106,27.2197,151051.0
2023-11-15 11:25:00,29.92,29.93,29.82,29.83,380061.0,27.2197,27.2288,27.1288,27.1379,380061.0
2023-11-15 11:30:00,29.83,29.83,29.76,29.78,357510.0,27.1379,27.1379,27.0742,27.0924,357510.0
2023-11-15 11:35:00,29.78,29.91,29.75,29.89,252835.0,27.0924,27.2106,27.0651,27.1925,252835.0
2023-11-15 11:40:00,29.89,29.93,29.86,29.93,186834.0,27.1925,27.2288,27.1652,27.2288,186834.0
2023-11-15 11:45:00,29.93,29.96,29.92,29.94,203507.0,27.2288,27.2561,27.2197,27.2379,203507.0
2023-11-15 11:50:00,29.93,29.96,29.9,29.94,187562.0,27.2288,27.2561,27.2015,27.2379,187562.0
2023-11-15 11:55:00,29.94,29.94,29.86,29.86,281828.0,27.2379,27.2379,27.1652,27.1652,281828.0
2023-11-15 12:00:00,29.87,29.94,29.82,29.92,332617.0,27.1743,27.2379,27.1288,27.2197,332617.0
2023-11-15 12:05:00,29.91,29.91,29.85,29.88,166064.0,27.2106,27.2106,27.1561,27.1834,166064.0
2023-11-15 12:10:00,29.89,29.91,29.87,29.9,150621.0,27.1925,27.2106,27.1743,27.2015,150621.0
2023-11-15 12:15:00,29.89,29.96,29.88,29.92,126001.0,27.1925,27.2561,27.1834,27.2197,126001.0
2023-11-15 12:20:00,29.92,29.96,29.89,29.96,179789.0,27.2197,27.2561,27.1925,27.2561,179789.0
2023-11-15 12:25:00,29.96,29.97,29.94,29.97,113677.0,27.2561,27.2652,27.2379,27.2652,113677.0
2023-11-15 12:30:00,29.97,29.98,29.92,29.96,190161.0,27.2652,27.2743,27.2197,27.2561,190161.0
2023-11-15 12:35:00,29.96,29.97,29.92,29.96,160433.0,27.2561,27.2652,27.2197,27.2561,160433.0
2023-11-15 12:40:00,29.97,30.02,29.96,30.02,298829.0,27.2652,27.3107,27.2561,27.3107,298829.0
2023-11-15 12:45:00,30.02,30.03,30.01,30.02,137783.0,27.3107,27.3198,27.3016,27.3107,137783.0
2023-11-15 12:50:00,30.01,30.08,30.01,30.08,272991.0,27.3016,27.3653,27.3016,27.3653,272991.0
2023-11-15 12:55:00,30.08,30.1,30.0,30.04,339497.0,27.3653,27.3835,27.2925,27.3289,339497.0
2023-11-15 13:00:00,30.04,30.05,30.01,30.01,135442.0,27.3289,27.338,27.3016,27.3016,135442.0
2023-11-15 13:05:00,30.02,30.06,30.0,30.03,213684.0,27.3107,27.3471,27.2925,27.3198,213684.0
2023-11-15 13:10:00,30.03,30.09,30.01,30.08,173415.0,27.3198,27.3744,27.3016,27.3653,173415.0
2023-11-15 13:15:00,30.09,30.17,30.08,30.16,357112.0,27.3744,27.4472,27.3653,27.4381,357112.0
2023-11-15 13:20:00,30.15,30.19,30.11,30.12,311085.0,27.429,27.4654,27.3926,27.4017,311085.0
2023-11-15 13:25:00,30.11,30.12,30.05,30.07,155121.0,27.3926,27.4017,27.338,27.3562,155121.0
2023-11-15 13:30:00,30.07,30.07,30.02,30.07,135002.0,27.3562,27.3562,27.3107,27.3562,135002.0
2023-11-15 13:35:00,30.06,30.08,30.05,30.06,167440.0,27.3471,27.3653,27.338,27.3471,167440.0
2023-11-15 13:40:00,30.07,30.08,30.06,30.07,139902.0,27.3562,27.3653,27.3471,27.3562,139902.0
2023-11-15 13:45:00,30.08,30.12,30.04,30.12,130595.0,27.3653,27.4017,27.3289,27.4017,130595.0
2023-11-15 13:50:00,30.12,30.21,30.11,30.19,434704.0,27.4017,27.4836,27.3926,27.4654,434704.0
2023-11-15 13:55:00,30.2,30.2,30.14,30.16,298317.0,27.4745,27.4745,27.4199,27.4381,298317.0
2023-11-15 14:00:00,30.16,30.24,30.15,30.21,356912.0,27.4381,27.5109,27.429,27.4836,356912.0
2023-11-15 14:05:00,30.21,30.23,30.19,30.23,211899.0,27.4836,27.5018,27.4654,27.5018,211899.0
2023-11-15 14:10:00,30.23,30.25,30.18,30.24,317285.0,27.5018,27.52,27.4563,27.5109,317285.0
2023-11-15 14:15:00,30.23,30.27,30.19,30.27,507975.0,27.5018,27.5382,27.4654,27.5382,507975.0
2023-11-15 14:20:00,30.27,30.27,30.19,30.23,216691.0,27.5382,27.5382,27.4654,27.5018,216691.0
2023-11-15 14:25:00,30.23,30.23,30.18,30.19,114163.0,27.5018,27.5018,27.4563,27.4654,114163.0
2023-11-15 14:30:00,30.19,30.22,30.16,30.21,188823.0,27.4654,27.4927,27.4381,27.4836,188823.0
2023-11-15 14:35:00,30.21,30.25,30.17,30.25,192156.0,27.4836,27.52,27.4472,27.52,192156.0
2023-11-15 14:40:00,30.24,30.29,30.24,30.29,213475.0,27.5109,27.5564,27.5109,27.5564,213475.0
2023-11-15 14:45:00,30.29,30.3,30.21,30.22,215837.0,27.5564,27.5654,27.4836,27.4927,215837.0
2023-11-15 14:50:00,30.21,30.26,30.2,30.26,200463.0,27.4836,27.5291,27.4745,27.5291,200463.0
2023-11-15 14:55:00,30.26,30.28,30.25,30.27,131371.0,27.5291,27.5473,27.52,27.5382,131371.0
2023-11-15 15:00:00,30.27,30.3,30.24,30.29,201581.0,27.5382,27.5654,27.5109,27.5564,201581.0
2023-11-15 15:05:00,30.29,30.3,30.26,30.27,181905.0,27.5564,27.5654,27.5291,27.5382,181905.0
2023-11-15 15:10:00,30.28,30.33,30.26,30.26,342709.0,27.5473,27.5927,27.5291,27.5291,342709.0
2023-11-15 15:15:00,30.27,30.31,30.22,30.23,468089.0,27.5382,27.5745,27.4927,27.5018,468089.0
2023-11-15 15:20:00,30.23,30.26,30.21,30.25,261010.0,27.5018,27.5291,27.4836,27.52,261010.0
2023-11-15 15:25:00,30.24,30.31,30.23,30.3,428070.0,27.5109,27.5745,27.5018,27.5654,428070.0
2023-11-15 15:30:00,30.3,30.35,30.29,30.3,482523.0,27.5654,27.6109,27.5564,27.5654,482523.0
2023-11-15 15:35:00,30.3,30.34,30.28,30.29,527927.0,27.5654,27.6018,27.5473,27.5564,527927.0
2023-11-15 15:40:00,30.3,30.32,30.27,30.28,415453.0,27.5654,27.5836,27.5382,27.5473,415453.0
2023-11-15 15:45:00,30.28,30.28,30.17,30.22,1019528.0,27.5473,27.5473,27.4472,27.4927,1019528.0
2023-11-15 15:50:00,30.22,30.25,30.19,30.25,764059.0,27.4927,27.52,27.4654,27.52,764059.0
2023-11-15 15:55:00,30.24,30.29,30.18,30.18,2707920.0,27.5109,27.5564,27.4563,27.4563,2707920.0
2023-11-16 09:30:00,30.27,30.45,30.23,30.44,845729.0,27.5382,27.7019,27.5018,27.6928,845729.0
2023-11-16 09:35:00,30.44,30.44,30.21,30.32,582661.0,27.6928,27.6928,27.4836,27.5836,582661.0
2023-11-16 09:40:00,30.33,30.33,30.18,30.18,448133.0,27.5927,27.5927,27.4563,27.4563,448133.0
2023-11-16 09:45:00,30.19,30.23,30.05,30.05,420251.0,27.4654,27.5018,27.338,27.338,420251.0
2023-11-16 09:50:00,30.05,30.06,29.93,29.94,461290.0,27.338,27.3471,27.2288,27.2379,461290.0
2023-11-16 09:55:00,29.94,30.0,29.91,29.99,331495.0,27.2379,27.2925,27.2106,27.2834,331495.0
2023-11-16 10:00:00,29.99,29.99,29.9,29.9,326723.0,27.2834,27.2834,27.2015,27.2015,326723.0
2023-11-16 10:05:00,29.9,29.9,29.81,29.87,445895.0,27.2015,27.2015,27.1197,27.1743,445895.0
2023-11-16 10:10:00,29.87,29.87,29.77,29.78,378208.0,27.1743,27.1743,27.0833,27.0924,378208.0
2023-11-16 10:15:00,29.79,29.83,29.75,29.75,328098.0,27.1015,27.1379,27.0651,27.0651,328098.0
2023-11-16 10:20:00,29.75,29.81,29.71,29.8,306693.0,27.0651,27.1197,27.0287,27.1106,306693.0
2023-11-16 10:25:00,29.81,29.81,29.72,29.74,261657.0,27.1197,27.1197,27.0378,27.056,261657.0
2023-11-16 10:30:00,29.74,29.79,29.68,29.7,474724.0,27.056,27.1015,27.0014,27.0196,474724.0
2023-11-16 10:35:00,29.69,29.8,29.68,29.78,303372.0,27.0105,27.1106,27.0014,27.0924,303372.0
2023-11-16 10:40:00,29.79,29.8,29.75,29.76,205936.0,27.1015,27.1106,27.0651,27.0742,205936.0
2023-11-16 10:45:00,29.76,29.81,29.72,29.73,230592.0,27.0742,27.1197,27.0378,27.0469,230592.0
2023-11-16 10:50:00,29.73,29.74,29.66,29.67,325370.0,27.0469,27.056,26.9832,26.9923,325370.0
2023-11-16 10:55:00,29.67,29.67,29.63,29.64,287889.0,26.9923,26.9923,26.9559,26.965,287889.0
2023-11-16 11:00:00,29.63,29.69,29.62,29.67,349767.0,26.9559,27.0105,26.9468,26.9923,349767.0
2023-11-16 11:05:00,29.66,29.67,29.6,29.61,283728.0,26.9832,26.9923,26.9286,26.9377,283728.0
2023-11-16 11:10:00,29.61,29.64,29.54,29.57,421298.0,26.9377,26.965,26.874,26.9013,421298.0
2023-11-16 11:15:00,29.58,29.62,29.55,29.55,291499.0,26.9104,26.9468,26.8831,26.8831,291499.0
2023-11-16 11:20:00,29.55,29.61,29.55,29.61,275052.0,26.8831,26.9377,26.8831,26.9377,275052.0
2023-11-16 11:25:00,29.61,29.65,29.58,29.6,278129.0,26.9377,26.9741,26.9104,26.9286,278129.0
2023-11-16 11:30:00,29.6,29.6,29.54,29.57,383655.0,26.9286,26.9286,26.874,26.9013,383655.0
2023-11-16 11:35:00,29.57,29.58,29.5,29.52,398591.0,26.9013,26.9104,26.8376,26.8558,398591.0
2023-11-16 11:40:00,29.52,29.55,29.51,29.53,249736.0,26.8558,26.8831,26.8467,26.8649,249736.0
2023-11-16 11:45:00,29.54,29.57,29.53,29.55,169487.0,26.874,26.9013,26.8649,26.8831,169487.0
2023-11-16 11:50:00,29.55,29.56,29.54,29.55,148491.0,26.8831,26.8922,26.874,26.8831,148491.0
2023-11-16 11:55:00,29.55,29.59,29.54,29.59,108542.0,26.8831,26.9195,26.874,26.9195,108542.0
2023-11-16 12:00:00,29.58,29.61,29.57,29.59,214010.0,26.9104,26.9377,26.9013,26.9195,214010.0
2023-11-16 12:05:00,29.59,29.59,29.53,29.55,322181.0,26.9195,26.9195,26.8649,26.8831,322181.0
2023-11-16 12:10:00,29.55,29.56,29.53,29.54,222838.0,26.8831,26.8922,26.8649,26.874,222838.0
2023-11-16 12:15:00,29.55,29.57,29.54,29.56,252879.0,26.8831,26.9013,26.874,26.8922,252879.0
2023-11-16 12:20:00,29.56,29.57,29.47,29.49,412745.0,26.8922,26.9013,26.8104,26.8286,412745.0
2023-11-16 12:25:00,29.49,29.53,29.48,29.53,213091.0,26.8286,26.8649,26.8195,26.8649,213091.0
2023-11-16 12:30:00,29.52,29.55,29.52,29.55,140950.0,26.8558,26.8831,26.8558,26.8831,140950.0
2023-11-16 12:35:00,29.55,29.55,29.5,29.55,151816.0,26.8831,26.8831,26.8376,26.8831,151816.0
2023-11-16 12:40:00,29.55,29.58,29.54,29.55,133115.0,26.8831,26.9104,26.874,26.8831,133115.0
2023-11-16 12:45:00,29.55,29.55,29.51,29.52,107790.0,26.8831,26.8831,26.8467,26.8558,107790.0
2023-11-16 12:50:00,29.52,29.55,29.5,29.55,215021.0,26.8558,26.8831,26.8376,26.8831,215021.0
2023-11-16 12:55:00,29.55,29.59,29.53,29.59,243330.0,26.8831,26.9195,26.8649,26.9195,243330.0
2023-11-16 13:00:00,29.58,29.59,29.55,29.55,131101.0,26.9104,26.9195,26.8831,26.8831,131101.0
2023-11-16 13:05:00,29.55,29.58,29.54,29.56,124339.0,26.8831,26.9104,26.874,26.8922,124339.0
2023-11-16 13:10:00,29.57,29.59,29.56,29.59,157021.0,26.9013,26.9195,26.8922,26.9195,157021.0
2023-11-16 13:15:00,29.59,29.62,29.56,29.56,216762.0,26.9195,26.9468,26.8922,26.8922,216762.0
2023-11-16 13:20:00,29.57,29.63,29.55,29.61,172820.0,26.9013,26.9559,26.8831,26.9377,172820.0
2023-11-16 13:25:00,29.61,29.64,29.56,29.56,217192.0,26.9377,26.965,26.8922,26.8922,217192.0
2023-11-16 13:30:00,29.57,29.57,29.51,29.54,229074.0,26.9013,26.9013,26.8467,26.874,229074.0
2023-11-16 13:35:00,29.54,29.56,29.53,29.54,164777.0,26.874,26.8922,26.8649,26.874,164777.0
2023-11-16 13:40:00,29.54,29.57,29.53,29.56,140841.0,26.874,26.9013,26.8649,26.8922,140841.0
2023-11-16 13:45:00,29.56,29.56,29.54,29.55,174941.0,26.8922,26.8922,26.874,26.8831,174941.0
2023-11-16 13:50:00,29.54,29.59,29.54,29.56,140239.0,26.874,26.9195,26.874,26.8922,140239.0
2023-11-16 13:55:00,29.56,29.6,29.56,29.58,145753.0,26.8922,26.9286,26.8922,26.9104,145753.0
2023-11-16 14:00:00,29.59,29.61,29.58,29.6,147155.0,26.9195,26.9377,26.9104,26.9286,147155.0
2023-11-16 14:05:00,29.61,29.61,29.58,29.59,131181.0,26.9377,26.9377,26.9104,26.9195,131181.0
2023-11-16 14:10:00,29.59,29.6,29.56,29.56,174525.0,26.9195,26.9286,26.8922,26.8922,174525.0
2023-11-16 14:15:00,29.57,29.57,29.53,29.55,141745.0,26.9013,26.9013,26.8649,26.8831,141745.0
2023-11-16 14:20:00,29.55,29.57,29.53,29.55,154708.0,26.8831,26.9013,26.8649,26.8831,154708.0
2023-11-16 14:25:00,29.54,29.55,29.52,29.54,251690.0,26.874,26.8831,26.8558,26.874,251690.0
2023-11-16 14:30:00,29.54,29.57,29.54,29.55,296810.0,26.874,26.9013,26.874,26.8831,296810.0
2023-11-16 14:35:00,29.55,29.57,29.53,29.56,182430.0,26.8831,26.9013,26.8649,26.8922,182430.0
2023-11-16 14:40:00,29.56,29.6,29.55,29.59,192553.0,26.8922,26.9286,26.8831,26.9195,192553.0
2023-11-16 14:45:00,29.59,29.6,29.56,29.58,190624.0,26.9195,26.9286,26.8922,26.9104,190624.0
2023-11-16 14:50:00,29.58,29.6,29.55,29.57,194561.0,26.9104,26.9286,26.8831,26.9013,194561.0
2023-11-16 14:55:00,29.57,29.61,29.56,29.61,226024.0,26.9013,26.9377,26.8922,26.9377,226024.0
2023-11-16 15:00:00,29.6,29.62,29.56,29.58,245865.0,26.9286,26.9468,26.8922,26.9104,245865.0
2023-11-16 15:05:00,29.58,29.62,29.57,29.62,239016.0,26.9104,26.9468,26.9013,26.9468,239016.0
2023-11-16 15:10:00,29.62,29.62,29.57,29.62,371280.0,26.9468,26.9468,26.9013,26.9468,371280.0
2023-11-16 15:15:00,29.61,29.66,29.61,29.65,274759.0,26.9377,26.9832,26.9377,26.9741,274759.0
2023-11-16 15:20:00,29.65,29.66,29.63,29.65,280989.0,26.9741,26.9832,26.9559,26.9741,280989.0
2023-11-16 15:25:00,29.65,29.67,29.63,29.65,315639.0,26.9741,26.9923,26.9559,26.9741,315639.0
2023-11-16 15:30:00,29.65,29.67,29.61,29.67,332016.0,26.9741,26.9923,26.9377,26.9923,332016.0
2023-11-16 15:35:00,29.67,29.69,29.63,29.63,367651.0,26.9923,27.0105,26.9559,26.9559,367651.0
2023-11-16 15:40:00,29.64,29.69,29.63,29.68,335073.0,26.965,27.0105,26.9559,27.0014,335073.0
2023-11-16 15:45:00,29.69,29.73,29.67,29.7,427829.0,27.0105,27.0469,26.9923,27.0196,427829.0
2023-11-16 15:50:00,29.7,29.76,29.69,29.73,735228.0,27.0196,27.0742,27.0105,27.0469,735228.0
2023-11-16 15:55:00,29.72,29.8,29.72,29.78,2446423.0,27.0378,27.1106,27.0378,27.0924,2446423.0
2023-11-17 09:30:00,29.92,30.01,29.83,29.92,1478445.0,27.2197,27.3016,27.1379,27.2197,1478445.0
2023-11-17 09:35:00,29.93,29.97,29.82,29.84,172389.0,27.2288,27.2652,27.1288,27.147,172389.0
2023-11-17 09:40:00,29.84,29.87,29.81,29.87,176348.0,27.147,27.1743,27.1197,27.1743,176348.0
2023-11-17 09:45:00,29.86,29.87,29.77,29.78,151068.0,27.1652,27.1743,27.0833,27.0924,151068.0
2023-11-17 09:50:00,29.77,29.79,29.74,29.78,194688.0,27.0833,27.1015,27.056,27.0924,194688.0
2023-11-17 09:55:00,29.78,29.84,29.74,29.84,209834.0,27.0924,27.147,27.056,27.147,209834.0
2023-11-17 10:00:00,29.84,29.93,29.83,29.91,233273.0,27.147,27.2288,27.1379,27.2106,233273.0
2023-11-17 10:05:00,29.91,29.91,29.83,29.86,120730.0,27.2106,27.2106,27.1379,27.1652,120730.0
2023-11-17 10:10:00,29.85,29.86,29.81,29.83,100831.0,27.1561,27.1652,27.1197,27.1379,100831.0
2023-11-17 10:15:00,29.83,29.86,29.82,29.85,126935.0,27.1379,27.1652,27.1288,27.1561,126935.0
2023-11-17 10:20:00,29.85,29.87,29.81,29.86,174418.0,27.1561,27.1743,27.1197,27.1652,174418.0
2023-11-17 10:25:00,29.86,29.89,29.84,29.85,106248.0,27.1652,27.1925,27.147,27.1561,106248.0
2023-11-17 10:30:00,29.85,29.85,29.78,29.79,214586.0,27.1561,27.1561,27.0924,27.1015,214586.0
2023-11-17 10:35:00,29.78,29.81,29.77,29.8,148953.0,27.0924,27.1197,27.0833,27.1106,148953.0
2023-11-17 10:40:00,29.81,29.85,29.79,29.82,194852.0,27.1197,27.1561,27.1015,27.1288,194852.0
2023-11-17 10:45:00,29.82,29.83,29.78,29.83,218385.0,27.1288,27.1379,27.0924,27.1379,218385.0
2023-11-17 10:50:00,29.83,29.85,29.79,29.83,287860.0,27.1379,27.1561,27.1015,27.1379,287860.0
2023-11-17 10:55:00,29.83,29.87,29.82,29.86,130098.0,27.1379,27.1743,27.1288,27.1652,130098.0
2023-11-17 11:00:00,29.86,29.86,29.8,29.8,160062.0,27.1652,27.1652,27.1106,27.1106,160062.0
2023-11-17 11:05:00,29.8,29.86,29.78,29.85,199253.0,27.1106,27.1652,27.0924,27.1561,199253.0
2023-11-17 11:10:00,29.85,29.89,29.83,29.87,176965.0,27.1561,27.1925,27.1379,27.1743,176965.0
2023-11-17 11:15:00,29.86,29.87,29.81,29.84,201217.0,27.1652,27.1743,27.1197,27.147,201217.0
2023-11-17 11:20:00,29.84,29.85,29.81,29.83,143760.0,27.147,27.1561,27.1197,27.1379,143760.0
2023-11-17 11:25:00,29.82,29.84,29.81,29.84,224019.0,27.1288,27.147,27.1197,27.147,224019.0
2023-11-17 11:30:00,29.84,29.84,29.8,29.82,265805.0,27.147,27.147,27.1106,27.1288,265805.0
2023-11-17 11:35:00,29.82,29.87,29.81,29.86,182053.0,27.1288,27.1743,27.1197,27.1652,182053.0
2023-11-17 11:40:00,29.85,29.86,29.83,29.86,122156.0,27.1561,27.1652,27.1379,27.1652,122156.0
2023-11-17 11:45:00,29.86,29.86,29.83,29.85,146020.0,27.1652,27.1652,27.1379,27.1561,146020.0
2023-11-17 11:50:00,29.84,29.86,29.82,29.84,115997.0,27.147,27.1652,27.1288,27.147,115997.0
2023-11-17 11:55:00,29.84,29.85,29.82,29.84,125290.0,27.147,27.1561,27.1288,27.147,125290.0
2023-11-17 12:00:00,29.83,29.87,29.83,29.84,89221.0,27.1379,27.1743,27.1379,27.147,89221.0
2023-11-17 12:05:00,29.84,29.85,29.83,29.85,129937.0,27.147,27.1561,27.1379,27.1561,129937.0
2023-11-17 12:10:00,29.85,29.85,29.83,29.85,113001.0,27.1561,27.1561,27.1379,27.1561,113001.0
2023-11-17 12:15:00,29.85,29.88,29.84,29.85,109735.0,27.1561,27.1834,27.147,27.1561,109735.0
2023-11-17 12:20:00,29.85,29.86,29.82,29.84,158807.0,27.1561,27.1652,27.1288,27.147,158807.0
2023-11-17 12:25:00,29.83,29.85,29.82,29.84,135998.0,27.1379,27.1561,27.1288,27.147,135998.0
2023-11-17 12:30:00,29.84,29.85,29.82,29.84,129542.0,27.147,27.1561,27.1288,27.147,129542.0
2023-11-17 12:35:00,29.83,29.86,29.83,29.86,160958.0,27.1379,27.1652,27.1379,27.1652,160958.0
2023-11-17 12:40:00,29.85,29.86,29.83,29.85,148726.0,27.1561,27.1652,27.1379,27.1561,148726.0
2023-11-17 12:45:00,29.85,29.9,29.84,29.89,184016.0,27.1561,27.2015,27.147,27.1925,184016.0
2023-11-17 12:50:00,29.88,29.9,29.85,29.86,171045.0,27.1834,27.2015,27.1561,27.1652,171045.0
2023-11-17 12:55:00,29.86,29.87,29.84,29.86,102235.0,27.1652,27.1743,27.147,27.1652,102235.0
2023-11-17 13:00:00,29.86,29.86,29.83,29.85,186095.0,27.1652,27.1652,27.1379,27.1561,186095.0
2023-11-17 13:05:00,29.85,29.89,29.84,29.89,159398.0,27.1561,27.1925,27.147,27.1925,159398.0
2023-11-17 13:10:00,29.89,29.89,29.85,29.87,164241.0,27.1925,27.1925,27.1561,27.1743,164241.0
2023-11-17 13:15:00,29.87,29.89,29.85,29.89,146497.0,27.1743,27.1925,27.1561,27.1925,146497.0
2023-11-17 13:20:00,29.89,29.89,29.81,29.82,298853.0,27.1925,27.1925,27.1197,27.1288,298853.0
2023-11-17 13:25:00,29.81,29.85,29.81,29.84,164131.0,27.1197,27.1561,27.1197,27.147,164131.0
2023-11-17 13:30:00,29.84,29.85,29.82,29.84,150078.0,27.147,27.1561,27.1288,27.147,150078.0
2023-11-17 13:35:00,29.84,29.85,29.77,29.84,639453.0,27.147,27.1561,27.0833,27.147,639453.0
2023-11-17 13:40:00,29.84,29.86,29.81,29.82,208588.0,27.147,27.1652,27.1197,27.1288,208588.0
2023-11-17 13:45:00,29.82,29.84,29.81,29.84,208965.0,27.1288,27.147,27.1197,27.147,208965.0
2023-11-17 13:50:00,29.84,29.85,29.83,29.85,110330.0,27.147,27.1561,27.1379,27.1561,110330.0
2023-11-17 13:55:00,29.85,29.88,29.8,29.8,289678.0,27.1561,27.1834,27.1106,27.1106,289678.0
2023-11-17 14:00:00,29.8,29.82,29.75,29.76,281245.0,27.1106,27.1288,27.0651,27.0742,281245.0
2023-11-17 14:05:00,29.76,29.82,29.75,29.8,283576.0,27.0742,27.1288,27.0651,27.1106,283576.0
2023-11-17 14:10:00,29.81,29.84,29.8,29.81,283887.0,27.1197,27.147,27.1106,27.1197,283887.0
2023-11-17 14:15:00,29.82,29.84,29.81,29.84,224728.0,27.1288,27.147,27.1197,27.147,224728.0
2023-11-17 14:20:00,29.84,29.84,29.8,29.82,525932.0,27.147,27.147,27.1106,27.1288,525932.0
2023-11-17 14:25:00,29.81,29.81,29.77,29.78,154135.0,27.1197,27.1197,27.0833,27.0924,154135.0
2023-11-17 14:30:00,29.78,29.79,29.76,29.77,104034.0,27.0924,27.1015,27.0742,27.0833,104034.0
2023-11-17 14:35:00,29.77,29.83,29.76,29.8,200622.0,27.0833,27.1379,27.0742,27.1106,200622.0
2023-11-17 14:40:00,29.8,29.81,29.78,29.8,133036.0,27.1106,27.1197,27.0924,27.1106,133036.0
2023-11-17 14:45:00,29.8,29.81,29.79,29.8,145356.0,27.1106,27.1197,27.1015,27.1106,145356.0
2023-11-17 14:50:00,29.8,29.83,29.79,29.82,207269.0,27.1106,27.1379,27.1015,27.1288,207269.0
2023-11-17 14:55:00,29.82,29.84,29.8,29.84,115698.0,27.1288,27.147,27.1106,27.147,115698.0
2023-11-17 15:00:00,29.84,29.86,29.83,29.86,98304.0,27.147,27.1652,27.1379,27.1652,98304.0
2023-11-17 15:05:00,29.86,29.87,29.84,29.87,185415.0,27.1652,27.1743,27.147,27.1743,185415.0
2023-11-17 15:10:00,29.87,29.87,29.84,29.86,159824.0,27.1743,27.1743,27.147,27.1652,159824.0
2023-11-17 15:15:00,29.86,29.89,29.84,29.89,176039.0,27.1652,27.1925,27.147,27.1925,176039.0
2023-11-17 15:20:00,29.88,29.89,29.86,29.88,185704.0,27.1834,27.1925,27.1652,27.1834,185704.0
2023-11-17 15:25:00,29.88,29.91,29.86,29.87,279127.0,27.1834,27.2106,27.1652,27.1743,279127.0
2023-11-17 15:30:00,29.88,29.89,29.84,29.86,391941.0,27.1834,27.1925,27.147,27.1652,391941.0
2023-11-17 15:35:00,29.87,29.88,29.82,29.84,209676.0,27.1743,27.1834,27.1288,27.147,209676.0
2023-11-17 15:40:00,29.83,29.86,29.82,29.85,230088.0,27.1379,27.1652,27.1288,27.1561,230088.0
2023-11-17 15:45:00,29.85,29.88,29.83,29.86,295855.0,27.1561,27.1834,27.1379,27.1652,295855.0
2023-11-17 15:50:00,29.87,29.9,29.86,29.9,433503.0,27.1743,27.2015,27.1652,27.2015,433503.0
2023-11-17 15:55:00,29.9,29.93,29.86,29.93,1658599.0,27.2015,27.2288,27.1652,27.2288,1658599.0
2023-11-20 09:30:00,29.9,29.94,29.76,29.88,981235.0,27.2015,27.2379,27.0742,27.1834,981235.0
2023-11-20 09:35:00,29.88,29.97,29.81,29.96,203663.0,27.1834,27.2652,27.1197,27.2561,203663.0
2023-11-20 09:40:00,29.96,30.1,29.93,30.01,321990.0,27.2561,27.3835,27.2288,27.3016,321990.0
2023-11-20 09:45:00,30.0,30.07,29.95,29.97,302797.0,27.2925,27.3562,27.247,27.2652,302797.0
2023-11-20 09:50:00,29.97,29.98,29.86,29.88,299627.0,27.2652,27.2743,27.1652,27.1834,299627.0
2023-11-20 09:55:00,29.88,29.99,29.86,29.99,203926.0,27.1834,27.2834,27.1652,27.2834,203926.0
2023-11-20 10:00:00,29.99,29.99,29.89,29.91,195415.0,27.2834,27.2834,27.1925,27.2106,195415.0
2023-11-20 10:05:00,29.92,30.03,29.91,30.01,246139.0,27.2197,27.3198,27.2106,27.3016,246139.0
2023-11-20 10:10:00,30.01,30.02,29.96,30.01,133630.0,27.3016,27.3107,27.2561,27.3016,133630.0
2023-11-20 10:15:00,30.01,30.02,29.93,29.99,243630.0,27.3016,27.3107,27.2288,27.2834,243630.0
2023-11-20 10:20:00,29.99,30.02,29.92,29.97,193088.0,27.2834,27.3107,27.2197,27.2652,193088.0
2023-11-20 10:25:00,29.98,29.98,29.94,29.94,165013.0,27.2743,27.2743,27.2379,27.2379,165013.0
2023-11-20 10:30:00,29.94,30.03,29.92,30.03,195842.0,27.2379,27.3198,27.2197,27.3198,195842.0
2023-11-20 10:35:00,30.03,30.04,29.96,29.97,158033.0,27.3198,27.3289,27.2561,27.2652,158033.0
2023-11-20 10:40:00,29.97,30.05,29.95,30.04,255925.0,27.2652,27.338,27.247,27.3289,255925.0
2023-11-20 10:45:00,30.04,30.11,30.03,30.08,426432.0,27.3289,27.3926,27.3198,27.3653,426432.0
2023-11-20 10:50:00,30.08,30.13,30.04,30.13,245784.0,27.3653,27.4108,27.3289,27.4108,245784.0
2023-11-20 10:55:00,30.13,30.14,30.08,30.1,273668.0,27.4108,27.4199,27.3653,27.3835,273668.0
2023-11-20 11:00:00,30.1,30.12,30.03,30.1,266347.0,27.3835,27.4017,27.3198,27.3835,266347.0
2023-11-20 11:05:00,30.1,30.1,30.05,30.08,174762.0,27.3835,27.3835,27.338,27.3653,174762.0
2023-11-20 11:10:00,30.07,30.08,30.01,30.04,179513.0,27.3562,27.3653,27.3016,27.3289,179513.0
2023-11-20 11:15:00,30.04,30.05,29.99,30.02,198680.0,27.3289,27.338,27.2834,27.3107,198680.0
2023-11-20 11:20:00,30.02,30.02,29.96,29.98,233987.0,27.3107,27.3107,27.2561,27.2743,233987.0
2023-11-20 11:25:00,29.97,29.98,29.86,29.88,340904.0,27.2652,27.2743,27.1652,27.1834,340904.0
2023-11-20 11:30:00,29.88,29.91,29.84,29.89,342453.0,27.1834,27.2106,27.147,27.1925,342453.0
2023-11-20 11:35:00,29.89,29.95,29.87,29.9,306336.0,27.1925,27.247,27.1743,27.2015,306336.0
2023-11-20 11:40:00,29.9,29.95,29.88,29.92,276591.0,27.2015,27.247,27.1834,27.2197,276591.0
2023-11-20 11:45:00,29.93,29.95,29.92,29.95,118724.0,27.2288,27.247,27.2197,27.247,118724.0
2023-11-20 11:50:00,29.95,29.96,29.92,29.95,220308.0,27.247,27.2561,27.2197,27.247,220308.0
2023-11-20 11:55:00,29.96,29.98,29.87,29.89,241675.0,27.2561,27.2743,27.1743,27.1925,241675.0
2023-11-20 12:00:00,29.88,29.9,29.84,29.85,199439.0,27.1834,27.2015,27.147,27.1561,199439.0
2023-11-20 12:05:00,29.84,29.91,29.83,29.9,189686.0,27.147,27.2106,27.1379,27.2015,189686.0
2023-11-20 12:10:00,29.9,29.92,29.88,29.91,137097.0,27.2015,27.2197,27.1834,27.2106,137097.0
2023-11-20 12:15:00,29.91,29.92,29.88,29.89,166728.0,27.2106,27.2197,27.1834,27.1925,166728.0
2023-11-20 12:20:00,29.89,29.91,29.87,29.88,136035.0,27.1925,27.2106,27.1743,27.1834,136035.0
2023-11-20 12:25:00,29.89,29.89,29.84,29.84,140058.0,27.1925,27.1925,27.147,27.147,140058.0
2023-11-20 12:30:00,29.84,29.87,29.81,29.82,111215.0,27.147,27.1743,27.1197,27.1288,111215.0
2023-11-20 12:35:00,29.82,29.82,29.76,29.79,196270.0,27.1288,27.1288,27.0742,27.1015,196270.0
2023-11-20 12:40:00,29.79,29.83,29.76,29.81,189302.0,27.1015,27.1379,27.0742,27.1197,189302.0
2023-11-20 12:45:00,29.81,29.84,29.79,29.81,119712.0,27.1197,27.147,27.1015,27.1197,119712.0
2023-11-20 12:50:00,29.8,29.85,29.79,29.84,118862.0,27.1106,27.1561,27.1015,27.147,118862.0
2023-11-20 12:55:00,29.84,29.86,29.82,29.86,102630.0,27.147,27.1652,27.1288,27.1652,102630.0
2023-11-20 13:00:00,29.86,29.93,29.84,29.92,140794.0,27.1652,27.2288,27.147,27.2197,140794.0
2023-11-20 13:05:00,29.91,29.92,29.85,29.86,140598.0,27.2106,27.2197,27.1561,27.1652,140598.0
2023-11-20 13:10:00,29.85,29.87,29.82,29.85,100506.0,27.1561,27.1743,27.1288,27.1561,100506.0
2023-11-20 13:15:00,29.84,29.85,29.81,29.82,121724.0,27.147,27.1561,27.1197,27.1288,121724.0
2023-11-20 13:20:00,29.82,29.87,29.8,29.87,149248.0,27.1288,27.1743,27.1106,27.1743,149248.0
2023-11-20 13:25:00,29.87,29.87,29.84,29.85,135189.0,27.1743,27.1743,27.147,27.1561,135189.0
2023-11-20 13:30:00,29.87,29.91,29.86,29.91,195713.0,27.1743,27.2106,27.1652,27.2106,195713.0
2023-11-20 13:35:00,29.91,29.92,29.88,29.91,164518.0,27.2106,27.2197,27.1834,27.2106,164518.0
2023-11-20 13:40:00,29.9,29.96,29.89,29.95,197972.0,27.2015,27.2561,27.1925,27.247,197972.0
2023-11-20 13:45:00,29.95,29.98,29.94,29.98,203170.0,27.247,27.2743,27.2379,27.2743,203170.0
2023-11-20 13:50:00,29.97,30.0,29.96,29.99,155207.0,27.2652,27.2925,27.2561,27.2834,155207.0
2023-11-20 13:55:00,29.99,29.99,29.94,29.96,247636.0,27.2834,27.2834,27.2379,27.2561,247636.0
2023-11-20 14:00:00,29.96,29.97,29.94,29.95,259659.0,27.2561,27.2652,27.2379,27.247,259659.0
2023-11-20 14:05:00,29.95,29.98,29.94,29.98,169769.0,27.247,27.2743,27.2379,27.2743,169769.0
2023-11-20 14:10:00,29.98,29.98,29.88,29.9,427045.0,27.2743,27.2743,27.1834,27.2015,427045.0
2023-11-20 14:15:00,29.91,30.01,29.9,30.0,320451.0,27.2106,27.3016,27.2015,27.2925,320451.0
2023-11-20 14:20:00,30.01,30.08,30.0,30.07,365485.0,27.3016,27.3653,27.2925,27.3562,365485.0
2023-11-20 14:25:00,30.07,30.09,30.01,30.02,171505.0,27.3562,27.3744,27.3016,27.3107,171505.0
2023-11-20 14:30:00,30.02,30.05,30.01,30.03,138400.0,27.3107,27.338,27.3016,27.3198,138400.0
2023-11-20 14:35:00,30.03,30.05,30.02,30.03,133263.0,27.3198,27.338,27.3107,27.3198,133263.0
2023-11-20 14:40:00,30.02,30.06,30.02,30.05,144139.0,27.3107,27.3471,27.3107,27.338,144139.0
2023-11-20 14:45:00,30.05,30.06,30.01,30.01,224281.0,27.338,27.3471,27.3016,27.3016,224281.0
2023-11-20 14:50:00,30.01,30.03,30.0,30.01,136085.0,27.3016,27.3198,27.2925,27.3016,136085.0
2023-11-20 14:55:00,30.0,30.02,29.98,29.99,220929.0,27.2925,27.3107,27.2743,27.2834,220929.0
2023-11-20 15:00:00,29.98,30.03,29.97,29.99,620030.0,27.2743,27.3198,27.2652,27.2834,620030.0
2023-11-20 15:05:00,29.98,30.02,29.97,30.0,210663.0,27.2743,27.3107,27.2652,27.2925,210663.0
2023-11-20 15:10:00,29.99,30.06,29.98,30.06,182353.0,27.2834,27.3471,27.2743,27.3471,182353.0
2023-11-20 15:15:00,30.05,30.06,30.02,30.04,248394.0,27.338,27.3471,27.3107,27.3289,248394.0
2023-11-20 15:20:00,30.05,30.07,29.98,30.01,412318.0,27.338,27.3562,27.2743,27.3016,412318.0
2023-11-20 15:25:00,30.01,30.01,29.98,29.99,430530.0,27.3016,27.3016,27.2743,27.2834,430530.0
2023-11-20 15:30:00,29.99,30.01,29.97,30.0,243733.0,27.2834,27.3016,27.2652,27.2925,243733.0
2023-11-20 15:35:00,30.0,30.03,29.99,30.03,283137.0,27.2925,27.3198,27.2834,27.3198,283137.0
2023-11-20 15:40:00,30.03,30.05,30.01,30.04,229536.0,27.3198,27.338,27.3016,27.3289,229536.0
2023-11-20 15:45:00,30.04,30.05,29.99,30.0,486987.0,27.3289,27.338,27.2834,27.2925,486987.0
2023-11-20 15:50:00,30.0,30.01,29.98,29.99,580022.0,27.2925,27.3016,27.2743,27.2834,580022.0
2023-11-20 15:55:00,29.99,30.0,29.96,29.99,1611031.0,27.2834,27.2925,27.2561,27.2834,1611031.0
2023-11-21 09:30:00,30.02,30.06,29.8,29.82,870403.0,27.3107,27.3471,27.1106,27.1288,870403.0
2023-11-21 09:35:00,29.81,29.88,29.76,29.87,343683.0,27.1197,27.1834,27.0742,27.1743,343683.0
2023-11-21 09:40:00,29.88,29.9,29.86,29.9,343791.0,27.1834,27.2015,27.1652,27.2015,343791.0
2023-11-21 09:45:00,29.89,29.9,29.82,29.83,254775.0,27.1925,27.2015,27.1288,27.1379,254775.0
2023-11-21 09:50:00,29.82,29.9,29.79,29.89,272600.0,27.1288,27.2015,27.1015,27.1925,272600.0
2023-11-21 09:55:00,29.89,29.91,29.87,29.9,291897.0,27.1925,27.2106,27.1743,27.2015,291897.0
2023-11-21 10:00:00,29.9,29.99,29.89,29.94,498000.0,27.2015,27.2834,27.1925,27.2379,498000.0
2023-11-21 10:05:00,29.94,29.97,29.91,29.94,304198.0,27.2379,27.2652,27.2106,27.2379,304198.0
2023-11-21 10:10:00,29.95,29.95,29.87,29.93,354448.0,27.247,27.247,27.1743,27.2288,354448.0
2023-11-21 10:15:00,29.92,29.97,29.91,29.97,435793.0,27.2197,27.2652,27.2106,27.2652,435793.0
2023-11-21 10:20:00,29.97,30.01,29.93,29.99,754287.0,27.2652,27.3016,27.2288,27.2834,754287.0
2023-11-21 10:25:00,30.0,30.0,29.94,30.0,317704.0,27.2925,27.2925,27.2379,27.2925,317704.0
2023-11-21 10:30:00,30.0,30.03,29.97,30.03,280685.0,27.2925,27.3198,27.2652,27.3198,280685.0
2023-11-21 10:35:00,30.02,30.1,30.0,30.09,244844.0,27.3107,27.3835,27.2925,27.3744,244844.0
2023-11-21 10:40:00,30.08,30.14,30.06,30.14,364267.0,27.3653,27.4199,27.3471,27.4199,364267.0
2023-11-21 10:45:00,30.14,30.24,30.13,30.18,370865.0,27.4199,27.5109,27.4108,27.4563,370865.0
2023-11-21 10:50:00,30.18,30.18,30.12,30.15,176448.0,27.4563,27.4563,27.4017,27.429,176448.0
2023-11-21 10:55:00,30.15,30.2,30.13,30.2,189876.0,27.429,27.4745,27.4108,27.4745,189876.0
2023-11-21 11:00:00,30.2,30.23,30.16,30.23,198747.0,27.4745,27.5018,27.4381,27.5018,198747.0
2023-11-21 11:05:00,30.23,30.24,30.18,30.21,223887.0,27.5018,27.5109,27.4563,27.4836,223887.0
2023-11-21 11:10:00,30.22,30.23,30.16,30.19,147587.0,27.4927,27.5018,27.4381,27.4654,147587.0
2023-11-21 11:15:00,30.19,30.21,30.13,30.16,182608.0,27.4654,27.4836,27.4108,27.4381,182608.0
2023-11-21 11:20:00,30.16,30.16,30.12,30.12,131668.0,27.4381,27.4381,27.4017,27.4017,131668.0
2023-11-21 11:25:00,30.12,30.14,30.1,30.12,136713.0,27.4017,27.4199,27.3835,27.4017,136713.0
2023-11-21 11:30:00,30.12,30.19,30.11,30.18,245866.0,27.4017,27.4654,27.3926,27.4563,245866.0
2023-11-21 11:35:00,30.18,30.2,30.17,30.18,161012.0,27.4563,27.4745,27.4472,27.4563,161012.0
2023-11-21 11:40:00,30.18,30.19,30.16,30.19,133307.0,27.4563,27.4654,27.4381,27.4654,133307.0
2023-11-21 11:45:00,30.19,30.22,30.18,30.19,188500.0,27.4654,27.4927,27.4563,27.4654,188500.0
2023-11-21 11:50:00,30.19,30.21,30.18,30.19,178009.0,27.4654,27.4836,27.4563,27.4654,178009.0
2023-11-21 11:55:00,30.19,30.22,30.16,30.22,213665.0,27.4654,27.4927,27.4381,27.4927,213665.0
2023-11-21 12:00:00,30.22,30.22,30.15,30.15,137362.0,27.4927,27.4927,27.429,27.429,137362.0
2023-11-21 12:05:00,30.15,30.16,30.08,30.1,143452.0,27.429,27.4381,27.3653,27.3835,143452.0
2023-11-21 12:10:00,30.09,30.12,30.08,30.08,176823.0,27.3744,27.4017,27.3653,27.3653,176823.0
2023-11-21 12:15:00,30.09,30.14,30.08,30.1,156611.0,27.3744,27.4199,27.3653,27.3835,156611.0
2023-11-21 12:20:00,30.1,30.11,30.08,30.09,150894.0,27.3835,27.3926,27.3653,27.3744,150894.0
2023-11-21 12:25:00,30.09,30.14,30.08,30.14,109084.0,27.3744,27.4199,27.3653,27.4199,109084.0
2023-11-21 12:30:00,30.14,30.2,30.13,30.18,190687.0,27.4199,27.4745,27.4108,27.4563,190687.0
2023-11-21 12:35:00,30.17,30.2,30.14,30.15,138040.0,27.4472,27.4745,27.4199,27.429,138040.0
2023-11-21 12:40:00,30.15,30.19,30.14,30.19,113239.0,27.429,27.4654,27.4199,27.4654,113239.0
2023-11-21 12:45:00,30.18,30.22,30.18,30.21,204918.0,27.4563,27.4927,27.4563,27.4836,204918.0
2023-11-21 12:50:00,30.22,30.24,30.21,30.24,88132.0,27.4927,27.5109,27.4836,27.5109,88132.0
2023-11-21 12:55:00,30.24,30.24,30.19,30.21,174801.0,27.5109,27.5109,27.4654,27.4836,174801.0
2023-11-21 13:00:00,30.21,30.21,30.13,30.16,127364.0,27.4836,27.4836,27.4108,27.4381,127364.0
2023-11-21 13:05:00,30.16,30.16,30.09,30.09,152220.0,27.4381,27.4381,27.3744,27.3744,152220.0
2023-11-21 13:10:00,30.1,30.1,30.06,30.1,238316.0,27.3835,27.3835,27.3471,27.3835,238316.0
2023-11-21 13:15:00,30.1,30.16,30.09,30.15,175991.0,27.3835,27.4381,27.3744,27.429,175991.0
2023-11-21 13:20:00,30.15,30.17,30.14,30.16,83860.0,27.429,27.4472,27.4199,27.4381,83860.0
2023-11-21 13:25:00,30.16,30.16,30.12,30.13,140777.0,27.4381,27.4381,27.4017,27.4108,140777.0
2023-11-21 13:30:00,30.13,30.15,30.12,30.15,125010.0,27.4108,27.429,27.4017,27.429,125010.0
2023-11-21 13:35:00,30.15,30.17,30.13,30.17,160709.0,27.429,27.4472,27.4108,27.4472,160709.0
2023-11-21 13:40:00,30.17,30.2,30.16,30.19,106688.0,27.4472,27.4745,27.4381,27.4654,106688.0
2023-11-21 13:45:00,30.2,30.22,30.17,30.18,147325.0,27.4745,27.4927,27.4472,27.4563,147325.0
2023-11-21 13:50:00,30.18,30.19,30.14,30.18,137177.0,27.4563,27.4654,27.4199,27.4563,137177.0
2023-11-21 13:55:00,30.18,30.19,30.16,30.17,101993.0,27.4563,27.4654,27.4381,27.4472,101993.0
2023-11-21 14:00:00,30.17,30.21,30.15,30.21,186095.0,27.4472,27.4836,27.429,27.4836,186095.0
2023-11-21 14:05:00,30.21,30.22,30.2,30.22,92450.0,27.4836,27.4927,27.4745,27.4927,92450.0
2023-11-21 14:10:00,30.21,30.22,30.16,30.17,180442.0,27.4836,27.4927,27.4381,27.4472,180442.0
2023-11-21 14:15:00,30.17,30.2,30.16,30.19,156064.0,27.4472,27.4745,27.4381,27.4654,156064.0
2023-11-21 14:20:00,30.19,30.21,30.18,30.2,141558.0,27.4654,27.4836,27.4563,27.4745,141558.0
2023-11-21 14:25:00,30.2,30.25,30.18,30.24,140291.0,27.4745,27.52,27.4563,27.5109,140291.0
2023-11-21 14:30:00,30.24,30.24,30.18,30.19,126167.0,27.5109,27.5109,27.4563,27.4654,126167.0
2023-11-21 14:35:00,30.19,30.21,30.18,30.18,115714.0,27.4654,27.4836,27.4563,27.4563,115714.0
2023-11-21 14:40:00,30.19,30.21,30.17,30.19,184676.0,27.4654,27.4836,27.4472,27.4654,184676.0
2023-11-21 14:45:00,30.19,30.21,30.18,30.19,241649.0,27.4654,27.4836,27.4563,27.4654,241649.0
2023-11-21 14:50:00,30.19,30.19,30.17,30.19,152716.0,27.4654,27.4654,27.4472,27.4654,152716.0
2023-11-21 14:55:00,30.19,30.2,30.18,30.2,146458.0,27.4654,27.4745,27.4563,27.4745,146458.0
2023-11-21 15:00:00,30.2,30.23,30.19,30.21,123423.0,27.4745,27.5018,27.4654,27.4836,123423.0
2023-11-21 15:05:00,30.21,30.22,30.2,30.21,97303.0,27.4836,27.4927,27.4745,27.4836,97303.0
2023-11-21 15:10:00,30.21,30.21,30.16,30.17,201120.0,27.4836,27.4836,27.4381,27.4472,201120.0
2023-11-21 15:15:00,30.17,30.21,30.16,30.21,199168.0,27.4472,27.4836,27.4381,27.4836,199168.0
2023-11-21 15:20:00,30.21,30.21,30.19,30.2,168305.0,27.4836,27.4836,27.4654,27.4745,168305.0
2023-11-21 15:25:00,30.21,30.22,30.19,30.21,243386.0,27.4836,27.4927,27.4654,27.4836,243386.0
2023-11-21 15:30:00,30.21,30.24,30.2,30.24,223657.0,27.4836,27.5109,27.4745,27.5109,223657.0
2023-11-21 15:35:00,30.24,30.28,30.23,30.28,470450.0,27.5109,27.5473,27.5018,27.5473,470450.0
2023-11-21 15:40:00,30.27,30.3,30.27,30.29,360611.0,27.5382,27.5654,27.5382,27.5564,360611.0
2023-11-21 15:45:00,30.29,30.35,30.28,30.33,500096.0,27.5564,27.6109,27.5473,27.5927,500096.0
2023-11-21 15:50:00,30.33,30.36,30.32,30.36,473561.0,27.5927,27.62,27.5836,27.62,473561.0
2023-11-21 15:55:00,30.36,30.36,30.3,30.31,1274986.0,27.62,27.62,27.5654,27.5745,1274986.0
2023-11-22 09:30:00,30.39,30.46,30.34,30.42,555504.0,27.6473,27.711,27.6018,27.6746,555504.0
2023-11-22 09:35:00,30.42,30.53,30.38,30.53,325659.0,27.6746,27.7747,27.6382,27.7747,325659.0
2023-11-22 09:40:00,30.53,30.58,30.47,30.49,343451.0,27.7747,27.8202,27.7201,27.7383,343451.0
2023-11-22 09:45:00,30.49,30.54,30.45,30.46,245294.0,27.7383,27.7838,27.7019,27.711,245294.0
2023-11-22 09:50:00,30.46,30.47,30.31,30.32,349898.0,27.711,27.7201,27.5745,27.5836,349898.0
2023-11-22 09:55:00,30.32,30.35,30.31,30.31,209119.0,27.5836,27.6109,27.5745,27.5745,209119.0
2023-11-22 10:00:00,30.32,30.33,30.25,30.28,251520.0,27.5836,27.5927,27.52,27.5473,251520.0
2023-11-22 10:05:00,30.28,30.28,30.17,30.17,210256.0,27.5473,27.5473,27.4472,27.4472,210256.0
2023-11-22 10:10:00,30.18,30.2,30.14,30.2,205745.0,27.4563,27.4745,27.4199,27.4745,205745.0
2023-11-22 10:15:00,30.19,30.28,30.19,30.27,183417.0,27.4654,27.5473,27.4654,27.5382,183417.0
2023-11-22 10:20:00,30.27,30.28,30.23,30.26,177149.0,27.5382,27.5473,27.5018,27.5291,177149.0
2023-11-22 10:25:00,30.27,30.27,30.18,30.2,172606.0,27.5382,27.5382,27.4563,27.4745,172606.0
2023-11-22 10:30:00,30.2,30.3,30.19,30.24,102136.0,27.4745,27.5654,27.4654,27.5109,102136.0
2023-11-22 10:35:00,30.24,30.32,30.22,30.3,149071.0,27.5109,27.5836,27.4927,27.5654,149071.0
2023-11-22 10:40:00,30.3,30.32,30.25,30.32,153093.0,27.5654,27.5836,27.52,27.5836,153093.0
2023-11-22 10:45:00,30.32,30.34,30.3,30.33,107929.0,27.5836,27.6018,27.5654,27.5927,107929.0
2023-11-22 10:50:00,30.33,30.34,30.26,30.27,122993.0,27.5927,27.6018,27.5291,27.5382,122993.0
2023-11-22 10:55:00,30.28,30.31,30.25,30.3,105896.0,27.5473,27.5745,27.52,27.5654,105896.0
2023-11-22 11:00:00,30.3,30.35,30.3,30.31,143025.0,27.5654,27.6109,27.5654,27.5745,143025.0
2023-11-22 11:05:00,30.32,30.34,30.3,30.32,87488.0,27.5836,27.6018,27.5654,27.5836,87488.0
2023-11-22 11:10:00,30.31,30.33,30.29,30.3,147030.0,27.5745,27.5927,27.5564,27.5654,147030.0
2023-11-22 11:15:00,30.29,30.33,30.27,30.33,109842.0,27.5564,27.5927,27.5382,27.5927,109842.0
2023-11-22 11:20:00,30.33,30.33,30.29,30.3,68317.0,27.5927,27.5927,27.5564,27.5654,68317.0
2023-11-22 11:25:00,30.3,30.3,30.22,30.25,197198.0,27.5654,27.5654,27.4927,27.52,197198.0
2023-11-22 11:30:00,30.25,30.28,30.21,30.25,157885.0,27.52,27.5473,27.4836,27.52,157885.0
2023-11-22 11:35:00,30.25,30.26,30.16,30.19,147991.0,27.52,27.5291,27.4381,27.4654,147991.0
2023-11-22 11:40:00,30.19,30.22,30.18,30.21,139913.0,27.4654,27.4927,27.4563,27.4836,139913.0
2023-11-22 11:45:00,30.21,30.26,30.19,30.26,105084.0,27.4836,27.5291,27.4654,27.5291,105084.0
2023-11-22 11:50:00,30.26,30.26,30.22,30.24,138794.0,27.5291,27.5291,27.4927,27.5109,138794.0
2023-11-22 11:55:00,30.25,30.28,30.24,30.27,101740.0,27.52,27.5473,27.5109,27.5382,101740.0
2023-11-22 12:00:00,30.28,30.3,30.25,30.3,65192.0,27.5473,27.5654,27.52,27.5654,65192.0
2023-11-22 12:05:00,30.29,30.31,30.26,30.27,147081.0,27.5564,27.5745,27.5291,27.5382,147081.0
2023-11-22 12:10:00,30.26,30.28,30.22,30.23,127565.0,27.5291,27.5473,27.4927,27.5018,127565.0
2023-11-22 12:15:00,30.23,30.26,30.2,30.24,93336.0,27.5018,27.5291,27.4745,27.5109,93336.0
2023-11-22 12:20:00,30.24,30.26,30.23,30.26,73801.0,27.5109,27.5291,27.5018,27.5291,73801.0
2023-11-22 12:25:00,30.26,30.27,30.24,30.24,88371.0,27.5291,27.5382,27.5109,27.5109,88371.0
2023-11-22 12:30:00,30.24,30.25,30.2,30.23,86818.0,27.5109,27.52,27.4745,27.5018,86818.0
2023-11-22 12:35:00,30.23,30.24,30.18,30.19,120689.0,27.5018,27.5109,27.4563,27.4654,120689.0
2023-11-22 12:40:00,30.19,30.21,30.16,30.19,189907.0,27.4654,27.4836,27.4381,27.4654,189907.0
2023-11-22 12:45:00,30.19,30.21,30.18,30.19,194331.0,27.4654,27.4836,27.4563,27.4654,194331.0
2023-11-22 12:50:00,30.2,30.24,30.19,30.21,145068.0,27.4745,27.5109,27.4654,27.4836,145068.0
2023-11-22 12:55:00,30.21,30.27,30.21,30.27,261817.0,27.4836,27.5382,27.4836,27.5382,261817.0
2023-11-22 13:00:00,30.27,30.27,30.23,30.24,62467.0,27.5382,27.5382,27.5018,27.5109,62467.0
2023-11-22 13:05:00,30.24,30.28,30.23,30.27,123799.0,27.5109,27.5473,27.5018,27.5382,123799.0
2023-11-22 13:10:00,30.27,30.27,30.25,30.26,66377.0,27.5382,27.5382,27.52,27.5291,66377.0
2023-11-22 13:15:00,30.26,30.26,30.23,30.24,149441.0,27.5291,27.5291,27.5018,27.5109,149441.0
2023-11-22 13:20:00,30.24,30.28,30.23,30.28,114181.0,27.5109,27.5473,27.5018,27.5473,114181.0
2023-11-22 13:25:00,30.28,30.28,30.24,30.26,54780.0,27.5473,27.5473,27.5109,27.5291,54780.0
2023-11-22 13:30:00,30.26,30.28,30.24,30.27,99670.0,27.5291,27.5473,27.5109,27.5382,99670.0
2023-11-22 13:35:00,30.28,30.3,30.27,30.29,130276.0,27.5473,27.5654,27.5382,27.5564,130276.0
2023-11-22 13:40:00,30.28,30.31,30.27,30.31,81581.0,27.5473,27.5745,27.5382,27.5745,81581.0
2023-11-22 13:45:00,30.3,30.31,30.29,30.31,46894.0,27.5654,27.5745,27.5564,27.5745,46894.0
2023-11-22 13:50:00,30.3,30.34,30.29,30.33,128787.0,27.5654,27.6018,27.5564,27.5927,128787.0
2023-11-22 13:55:00,30.33,30.33,30.29,30.3,192743.0,27.5927,27.5927,27.5564,27.5654,192743.0
2023-11-22 14:00:00,30.3,30.32,30.29,30.32,110585.0,27.5654,27.5836,27.5564,27.5836,110585.0
2023-11-22 14:05:00,30.32,30.38,30.31,30.32,170333.0,27.5836,27.6382,27.5745,27.5836,170333.0
2023-11-22 14:10:00,30.32,30.33,30.31,30.33,123665.0,27.5836,27.5927,27.5745,27.5927,123665.0
2023-11-22 14:15:00,30.33,30.35,30.32,30.34,117278.0,27.5927,27.6109,27.5836,27.6018,117278.0
2023-11-22 14:20:00,30.34,30.35,30.33,30.35,133165.0,27.6018,27.6109,27.5927,27.6109,133165.0
2023-11-22 14:25:00,30.35,30.36,30.33,30.34,138315.0,27.6109,27.62,27.5927,27.6018,138315.0
2023-11-22 14:30:00,30.34,30.34,30.3,30.33,113595.0,27.6018,27.6018,27.5654,27.5927,113595.0
2023-11-22 14:35:00,30.33,30.33,30.3,30.32,157160.0,27.5927,27.5927,27.5654,27.5836,157160.0
2023-11-22 14:40:00,30.31,30.33,30.3,30.33,100718.0,27.5745,27.5927,27.5654,27.5927,100718.0
2023-11-22 14:45:00,30.33,30.33,30.27,30.3,178045.0,27.5927,27.5927,27.5382,27.5654,178045.0
2023-11-22 14:50:00,30.3,30.3,30.28,30.29,82892.0,27.5654,27.5654,27.5473,27.5564,82892.0
2023-11-22 14:55:00,30.29,30.31,30.25,30.3,218680.0,27.5564,27.5745,27.52,27.5654,218680.0
2023-11-22 15:00:00,30.3,30.34,30.3,30.34,105759.0,27.5654,27.6018,27.5654,27.6018,105759.0
2023-11-22 15:05:00,30.34,30.34,30.3,30.3,172572.0,27.6018,27.6018,27.5654,27.5654,172572.0
2023-11-22 15:10:00,30.31,30.32,30.29,30.32,120723.0,27.5745,27.5836,27.5564,27.5836,120723.0
2023-11-22 15:15:00,30.32,30.32,30.29,30.3,220183.0,27.5836,27.5836,27.5564,27.5654,220183.0
2023-11-22 15:20:00,30.3,30.35,30.3,30.34,222332.0,27.5654,27.6109,27.5654,27.6018,222332.0
2023-11-22 15:25:00,30.34,30.36,30.32,30.34,171571.0,27.6018,27.62,27.5836,27.6018,171571.0
2023-11-22 15:30:00,30.35,30.35,30.33,30.34,168183.0,27.6109,27.6109,27.5927,27.6018,168183.0
2023-11-22 15:35:00,30.35,30.35,30.32,30.34,140949.0,27.6109,27.6109,27.5836,27.6018,140949.0
2023-11-22 15:40:00,30.34,30.36,30.33,30.35,187154.0,27.6018,27.62,27.5927,27.6109,187154.0
2023-11-22 15:45:00,30.35,30.36,30.31,30.34,350998.0,27.6109,27.62,27.5745,27.6018,350998.0
2023-11-22 15:50:00,30.33,30.35,30.32,30.33,351543.0,27.5927,27.6109,27.5836,27.5927,351543.0
2023-11-22 15:55:00,30.34,30.35,30.31,30.31,930638.0,27.6018,27.6109,27.5745,27.5745,930638.0
2023-11-24 09:30:00,30.38,30.58,30.38,30.55,634496.0,27.6382,27.8202,27.6382,27.7929,634496.0
2023-11-24 09:35:00,30.54,30.69,30.5,30.69,392635.0,27.7838,27.9203,27.7474,27.9203,392635.0
2023-11-24 09:40:00,30.69,30.7,30.61,30.63,466894.0,27.9203,27.9293,27.8475,27.8657,466894.0
2023-11-24 09:45:00,30.63,30.63,30.48,30.55,253527.0,27.8657,27.8657,27.7292,27.7929,253527.0
2023-11-24 09:50:00,30.55,30.58,30.49,30.53,135431.0,27.7929,27.8202,27.7383,27.7747,135431.0
2023-11-24 09:55:00,30.53,30.55,30.46,30.55,403368.0,27.7747,27.7929,27.711,27.7929,403368.0
2023-11-24 10:00:00,30.55,30.61,30.52,30.58,252363.0,27.7929,27.8475,27.7656,27.8202,252363.0
2023-11-24 10:05:00,30.57,30.61,30.54,30.61,185372.0,27.8111,27.8475,27.7838,27.8475,185372.0
2023-11-24 10:10:00,30.61,30.61,30.56,30.57,152636.0,27.8475,27.8475,27.802,27.8111,152636.0
2023-11-24 10:15:00,30.57,30.61,30.55,30.61,290154.0,27.8111,27.8475,27.7929,27.8475,290154.0
2023-11-24 10:20:00,30.61,30.64,30.57,30.59,135201.0,27.8475,27.8748,27.8111,27.8293,135201.0
2023-11-24 10:25:00,30.59,30.62,30.57,30.62,145669.0,27.8293,27.8566,27.8111,27.8566,145669.0
2023-11-24 10:30:00,30.62,30.64,30.59,30.63,123316.0,27.8566,27.8748,27.8293,27.8657,123316.0
2023-11-24 10:35:00,30.63,30.68,30.62,30.65,168716.0,27.8657,27.9112,27.8566,27.8839,168716.0
2023-11-24 10:40:00,30.65,30.68,30.64,30.65,215665.0,27.8839,27.9112,27.8748,27.8839,215665.0
2023-11-24 10:45:00,30.66,30.67,30.62,30.64,182016.0,27.893,27.9021,27.8566,27.8748,182016.0
2023-11-24 10:50:00,30.64,30.66,30.59,30.66,270505.0,27.8748,27.893,27.8293,27.893,270505.0
2023-11-24 10:55:00,30.65,30.69,30.65,30.69,167269.0,27.8839,27.9203,27.8839,27.9203,167269.0
2023-11-24 11:00:00,30.68,30.69,30.64,30.65,155993.0,27.9112,27.9203,27.8748,27.8839,155993.0
2023-11-24 11:05:00,30.65,30.66,30.62,30.64,104215.0,27.8839,27.893,27.8566,27.8748,104215.0
2023-11-24 11:10:00,30.63,30.7,30.62,30.67,154102.0,27.8657,27.9293,27.8566,27.9021,154102.0
2023-11-24 11:15:00,30.66,30.68,30.62,30.67,180832.0,27.893,27.9112,27.8566,27.9021,180832.0
2023-11-24 11:20:00,30.67,30.68,30.6,30.61,237742.0,27.9021,27.9112,27.8384,27.8475,237742.0
2023-11-24 11:25:00,30.61,30.66,30.59,30.66,154020.0,27.8475,27.893,27.8293,27.893,154020.0
2023-11-24 11:30:00,30.66,30.68,30.64,30.66,123735.0,27.893,27.9112,27.8748,27.893,123735.0
2023-11-24 11:35:00,30.67,30.67,30.62,30.66,132791.0,27.9021,27.9021,27.8566,27.893,132791.0
2023-11-24 11:40:00,30.65,30.67,30.63,30.64,108532.0,27.8839,27.9021,27.8657,27.8748,108532.0
2023-11-24 11:45:00,30.64,30.65,30.6,30.63,151704.0,27.8748,27.8839,27.8384,27.8657,151704.0
2023-11-24 11:50:00,30.63,30.63,30.59,30.59,97433.0,27.8657,27.8657,27.8293,27.8293,97433.0
2023-11-24 11:55:00,30.59,30.6,30.56,30.57,86360.0,27.8293,27.8384,27.802,27.8111,86360.0
2023-11-24 12:00:00,30.57,30.6,30.55,30.55,129950.0,27.8111,27.8384,27.7929,27.7929,129950.0
2023-11-24 12:05:00,30.55,30.6,30.55,30.6,105384.0,27.7929,27.8384,27.7929,27.8384,105384.0
2023-11-24 12:10:00,30.6,30.6,30.58,30.59,100564.0,27.8384,27.8384,27.8202,27.8293,100564.0
2023-11-24 12:15:00,30.58,30.59,30.55,30.58,157977.0,27.8202,27.8293,27.7929,27.8202,157977.0
2023-11-24 12:20:00,30.58,30.63,30.57,30.59,219738.0,27.8202,27.8657,27.8111,27.8293,219738.0
2023-11-24 12:25:00,30.6,30.63,30.59,30.59,95587.0,27.8384,27.8657,27.8293,27.8293,95587.0
2023-11-24 12:30:00,30.6,30.61,30.57,30.61,170714.0,27.8384,27.8475,27.8111,27.8475,170714.0
2023-11-24 12:35:00,30.61,30.61,30.59,30.61,157010.0,27.8475,27.8475,27.8293,27.8475,157010.0
2023-11-24 12:40:00,30.61,30.62,30.58,30.59,114047.0,27.8475,27.8566,27.8202,27.8293,114047.0
2023-11-24 12:45:00,30.59,30.61,30.58,30.59,209455.0,27.8293,27.8475,27.8202,27.8293,209455.0
2023-11-24 12:50:00,30.59,30.59,30.53,30.55,234792.0,27.8293,27.8293,27.7747,27.7929,234792.0
2023-11-24 12:55:00,30.54,30.55,30.5,30.52,684631.0,27.7838,27.7929,27.7474,27.7656,684631.0
2023-11-27 09:30:00,30.75,30.75,30.57,30.61,803039.0,27.9748,27.9748,27.8111,27.8475,803039.0
2023-11-27 09:35:00,30.6,30.68,30.59,30.63,277148.0,27.8384,27.9112,27.8293,27.8657,277148.0
2023-11-27 09:40:00,30.64,30.64,30.49,30.5,271842.0,27.8748,27.8748,27.7383,27.7474,271842.0
2023-11-27 09:45:00,30.5,30.52,30.43,30.45,488026.0,27.7474,27.7656,27.6837,27.7019,488026.0
2023-11-27 09:50:00,30.44,30.47,30.38,30.45,235616.0,27.6928,27.7201,27.6382,27.7019,235616.0
2023-11-27 09:55:00,30.45,30.5,30.41,30.46,323340.0,27.7019,27.7474,27.6655,27.711,323340.0
2023-11-27 10:00:00,30.46,30.47,30.33,30.43,312900.0,27.711,27.7201,27.5927,27.6837,312900.0
2023-11-27 10:05:00,30.43,30.53,30.42,30.53,222053.0,27.6837,27.7747,27.6746,27.7747,222053.0
2023-11-27 10:10:00,30.53,30.57,30.52,30.55,126063.0,27.7747,27.8111,27.7656,27.7929,126063.0
2023-11-27 10:15:00,30.55,30.55,30.49,30.5,120573.0,27.7929,27.7929,27.7383,27.7474,120573.0
2023-11-27 10:20:00,30.5,30.51,30.45,30.48,128446.0,27.7474,27.7565,27.7019,27.7292,128446.0
2023-11-27 10:25:00,30.48,30.51,30.46,30.51,120607.0,27.7292,27.7565,27.711,27.7565,120607.0
2023-11-27 10:30:00,30.51,30.52,30.43,30.44,152751.0,27.7565,27.7656,27.6837,27.6928,152751.0
2023-11-27 10:35:00,30.44,30.46,30.41,30.43,169745.0,27.6928,27.711,27.6655,27.6837,169745.0
2023-11-27 10:40:00,30.44,30.47,30.4,30.44,151086.0,27.6928,27.7201,27.6564,27.6928,151086.0
2023-11-27 10:45:00,30.44,30.46,30.4,30.4,139611.0,27.6928,27.711,27.6564,27.6564,139611.0
2023-11-27 10:50:00,30.4,30.44,30.36,30.38,391617.0,27.6564,27.6928,27.62,27.6382,391617.0
2023-11-27 10:55:00,30.37,30.4,30.32,30.33,237885.0,27.6291,27.6564,27.5836,27.5927,237885.0
2023-11-27 11:00:00,30.33,30.36,30.3,30.34,219515.0,27.5927,27.62,27.5654,27.6018,219515.0
2023-11-27 11:05:00,30.35,30.35,30.27,30.29,305853.0,27.6109,27.6109,27.5382,27.5564,305853.0
2023-11-27 11:10:00,30.3,30.32,30.25,30.31,310796.0,27.5654,27.5836,27.52,27.5745,310796.0
2023-11-27 11:15:00,30.31,30.34,30.29,30.33,211411.0,27.5745,27.6018,27.5564,27.5927,211411.0
2023-11-27 11:20:00,30.34,30.34,30.27,30.3,264298.0,27.6018,27.6018,27.5382,27.5654,264298.0
2023-11-27 11:25:00,30.3,30.32,30.27,30.3,100932.0,27.5654,27.5836,27.5382,27.5654,100932.0
2023-11-27 11:30:00,30.31,30.32,30.25,30.26,206935.0,27.5745,27.5836,27.52,27.5291,206935.0
2023-11-27 11:35:00,30.26,30.3,30.26,30.27,199139.0,27.5291,27.5654,27.5291,27.5382,199139.0
2023-11-27 11:40:00,30.26,30.3,30.25,30.26,185589.0,27.5291,27.5654,27.52,27.5291,185589.0
2023-11-27 11:45:00,30.26,30.28,30.23,30.28,217939.0,27.5291,27.5473,27.5018,27.5473,217939.0
2023-11-27 11:50:00,30.28,30.28,30.23,30.25,141215.0,27.5473,27.5473,27.5018,27.52,141215.0
2023-11-27 11:55:00,30.25,30.28,30.23,30.24,207184.0,27.52,27.5473,27.5018,27.5109,207184.0
2023-11-27 12:00:00,30.23,30.24,30.2,30.2,216101.0,27.5018,27.5109,27.4745,27.4745,216101.0
2023-11-27 12:05:00,30.21,30.25,30.19,30.21,259382.0,27.4836,27.52,27.4654,27.4836,259382.0
2023-11-27 12:10:00,30.21,30.23,30.17,30.18,193667.0,27.4836,27.5018,27.4472,27.4563,193667.0
2023-11-27 12:15:00,30.18,30.2,30.16,30.16,244349.0,27.4563,27.4745,27.4381,27.4381,244349.0
2023-11-27 12:20:00,30.16,30.17,30.11,30.14,196340.0,27.4381,27.4472,27.3926,27.4199,196340.0
2023-11-27 12:25:00,30.15,30.16,30.11,30.12,239483.0,27.429,27.4381,27.3926,27.4017,239483.0
2023-11-27 12:30:00,30.12,30.16,30.11,30.15,231048.0,27.4017,27.4381,27.3926,27.429,231048.0
2023-11-27 12:35:00,30.14,30.16,30.1,30.12,196388.0,27.4199,27.4381,27.3835,27.4017,196388.0
2023-11-27 12:40:00,30.13,30.16,30.12,30.16,106528.0,27.4108,27.4381,27.4017,27.4381,106528.0
2023-11-27 12:45:00,30.15,30.16,30.14,30.14,82096.0,27.429,27.4381,27.4199,27.4199,82096.0
2023-11-27 12:50:00,30.15,30.15,30.12,30.13,137195.0,27.429,27.429,27.4017,27.4108,137195.0
2023-11-27 12:55:00,30.13,30.13,30.1,30.12,155766.0,27.4108,27.4108,27.3835,27.4017,155766.0
2023-11-27 13:00:00,30.11,30.12,30.1,30.11,162909.0,27.3926,27.4017,27.3835,27.3926,162909.0
2023-11-27 13:05:00,30.11,30.11,30.07,30.08,257915.0,27.3926,27.3926,27.3562,27.3653,257915.0
2023-11-27 13:10:00,30.08,30.12,30.07,30.1,164123.0,27.3653,27.4017,27.3562,27.3835,164123.0
2023-11-27 13:15:00,30.1,30.12,30.08,30.09,182722.0,27.3835,27.4017,27.3653,27.3744,182722.0
2023-11-27 13:20:00,30.09,30.11,30.07,30.1,169303.0,27.3744,27.3926,27.3562,27.3835,169303.0
2023-11-27 13:25:00,30.1,30.12,30.09,30.11,134645.0,27.3835,27.4017,27.3744,27.3926,134645.0
2023-11-27 13:30:00,30.11,30.11,30.09,30.1,159973.0,27.3926,27.3926,27.3744,27.3835,159973.0
2023-11-27 13:35:00,30.1,30.1,30.04,30.05,327250.0,27.3835,27.3835,27.3289,27.338,327250.0
2023-11-27 13:40:00,30.05,30.08,30.03,30.08,198239.0,27.338,27.3653,27.3198,27.3653,198239.0
2023-11-27 13:45:00,30.08,30.12,30.07,30.09,150756.0,27.3653,27.4017,27.3562,27.3744,150756.0
2023-11-27 13:50:00,30.1,30.12,30.08,30.11,135492.0,27.3835,27.4017,27.3653,27.3926,135492.0
2023-11-27 13:55:00,30.11,30.12,30.06,30.07,175292.0,27.3926,27.4017,27.3471,27.3562,175292.0
2023-11-27 14:00:00,30.07,30.11,30.06,30.1,185806.0,27.3562,27.3926,27.3471,27.3835,185806.0
2023-11-27 14:05:00,30.1,30.1,30.05,30.05,234507.0,27.3835,27.3835,27.338,27.338,234507.0
2023-11-27 14:10:00,30.05,30.1,30.04,30.09,195424.0,27.338,27.3835,27.3289,27.3744,195424.0
2023-11-27 14:15:00,30.09,30.13,30.07,30.11,237315.0,27.3744,27.4108,27.3562,27.3926,237315.0
2023-11-27 14:20:00,30.11,30.12,30.07,30.12,143185.0,27.3926,27.4017,27.3562,27.4017,143185.0
2023-11-27 14:25:00,30.12,30.12,30.09,30.11,142183.0,27.4017,27.4017,27.3744,27.3926,142183.0
2023-11-27 14:30:00,30.11,30.11,30.06,30.08,210669.0,27.3926,27.3926,27.3471,27.3653,210669.0
2023-11-27 14:35:00,30.08,30.1,30.07,30.1,232864.0,27.3653,27.3835,27.3562,27.3835,232864.0
2023-11-27 14:40:00,30.1,30.1,30.05,30.08,251606.0,27.3835,27.3835,27.338,27.3653,251606.0
2023-11-27 14:45:00,30.08,30.1,30.07,30.1,194945.0,27.3653,27.3835,27.3562,27.3835,194945.0
2023-11-27 14:50:00,30.1,30.1,30.07,30.09,163474.0,27.3835,27.3835,27.3562,27.3744,163474.0
2023-11-27 14:55:00,30.09,30.1,30.07,30.08,161363.0,27.3744,27.3835,27.3562,27.3653,161363.0
2023-11-27 15:00:00,30.07,30.08,30.05,30.08,225053.0,27.3562,27.3653,27.338,27.3653,225053.0
2023-11-27 15:05:00,30.08,30.08,30.05,30.06,270906.0,27.3653,27.3653,27.338,27.3471,270906.0
2023-11-27 15:10:00,30.07,30.08,30.05,30.06,213097.0,27.3562,27.3653,27.338,27.3471,213097.0
2023-11-27 15:15:00,30.06,30.07,30.04,30.05,221277.0,27.3471,27.3562,27.3289,27.338,221277.0
2023-11-27 15:20:00,30.05,30.09,30.05,30.09,260254.0,27.338,27.3744,27.338,27.3744,260254.0
2023-11-27 15:25:00,30.09,30.09,30.03,30.05,309035.0,27.3744,27.3744,27.3198,27.338,309035.0
2023-11-27 15:30:00,30.05,30.06,30.03,30.05,235953.0,27.338,27.3471,27.3198,27.338,235953.0
2023-11-27 15:35:00,30.06,30.11,30.05,30.1,382894.0,27.3471,27.3926,27.338,27.3835,382894.0
2023-11-27 15:40:00,30.1,30.1,30.08,30.09,233591.0,27.3835,27.3835,27.3653,27.3744,233591.0
2023-11-27 15:45:00,30.09,30.12,30.08,30.12,467372.0,27.3744,27.4017,27.3653,27.4017,467372.0
2023-11-27 15:50:00,30.11,30.12,30.1,30.1,363142.0,27.3926,27.4017,27.3835,27.3835,363142.0
2023-11-27 15:55:00,30.11,30.15,30.09,30.14,1341719.0,27.3926,27.429,27.3744,27.4199,1341719.0
2023-11-28 09:30:00,30.11,30.11,29.91,29.92,871058.0,27.3926,27.3926,27.2106,27.2197,871058.0
2023-11-28 09:35:00,29.93,29.97,29.85,29.92,554332.0,27.2288,27.2652,27.1561,27.2197,554332.0
2023-11-28 09:40:00,29.92,29.92,29.82,29.87,419457.0,27.2197,27.2197,27.1288,27.1743,419457.0
2023-11-28 09:45:00,29.87,30.0,29.87,29.97,376400.0,27.1743,27.2925,27.1743,27.2652,376400.0
2023-11-28 09:50:00,29.97,29.99,29.88,29.89,257945.0,27.2652,27.2834,27.1834,27.1925,257945.0
2023-11-28 09:55:00,29.9,29.92,29.87,29.89,178347.0,27.2015,27.2197,27.1743,27.1925,178347.0
2023-11-28 10:00:00,29.89,29.92,29.83,29.92,342934.0,27.1925,27.2197,27.1379,27.2197,342934.0
2023-11-28 10:05:00,29.92,29.95,29.85,29.87,427419.0,27.2197,27.247,27.1561,27.1743,427419.0
2023-11-28 10:10:00,29.88,29.96,29.86,29.94,351508.0,27.1834,27.2561,27.1652,27.2379,351508.0
2023-11-28 10:15:00,29.94,29.95,29.85,29.87,148144.0,27.2379,27.247,27.1561,27.1743,148144.0
2023-11-28 10:20:00,29.88,29.89,29.83,29.84,205440.0,27.1834,27.1925,27.1379,27.147,205440.0
2023-11-28 10:25:00,29.84,29.86,29.82,29.86,201474.0,27.147,27.1652,27.1288,27.1652,201474.0
2023-11-28 10:30:00,29.86,29.86,29.82,29.83,258127.0,27.1652,27.1652,27.1288,27.1379,258127.0
2023-11-28 10:35:00,29.84,29.87,29.82,29.86,194642.0,27.147,27.1743,27.1288,27.1652,194642.0
2023-11-28 10:40:00,29.86,29.93,29.85,29.93,234556.0,27.1652,27.2288,27.1561,27.2288,234556.0
2023-11-28 10:45:00,29.92,29.92,29.86,29.86,181064.0,27.2197,27.2197,27.1652,27.1652,181064.0
2023-11-28 10:50:00,29.87,29.91,29.84,29.91,279769.0,27.1743,27.2106,27.147,27.2106,279769.0
2023-11-28 10:55:00,29.91,29.92,29.87,29.92,196150.0,27.2106,27.2197,27.1743,27.2197,196150.0
2023-11-28 11:00:00,29.92,29.93,29.86,29.9,190327.0,27.2197,27.2288,27.1652,27.2015,190327.0
2023-11-28 11:05:00,29.91,29.92,29.87,29.91,244770.0,27.2106,27.2197,27.1743,27.2106,244770.0
2023-11-28 11:10:00,29.9,29.91,29.87,29.88,235884.0,27.2015,27.2106,27.1743,27.1834,235884.0
2023-11-28 11:15:00,29.88,29.91,29.87,29.88,128184.0,27.1834,27.2106,27.1743,27.1834,128184.0
2023-11-28 11:20:00,29.87,29.89,29.86,29.89,216114.0,27.1743,27.1925,27.1652,27.1925,216114.0
2023-11-28 11:25:00,29.89,29.95,29.85,29.93,284626.0,27.1925,27.247,27.1561,27.2288,284626.0
2023-11-28 11:30:00,29.93,29.94,29.89,29.93,241344.0,27.2288,27.2379,27.1925,27.2288,241344.0
2023-11-28 11:35:00,29.93,29.98,29.91,29.95,261391.0,27.2288,27.2743,27.2106,27.247,261391.0
2023-11-28 11:40:00,29.96,30.0,29.95,29.99,151622.0,27.2561,27.2925,27.247,27.2834,151622.0
2023-11-28 11:45:00,29.99,30.0,29.95,29.99,162126.0,27.2834,27.2925,27.247,27.2834,162126.0
2023-11-28 11:50:00,30.0,30.0,29.97,29.98,205356.0,27.2925,27.2925,27.2652,27.2743,205356.0
2023-11-28 11:55:00,29.97,29.98,29.94,29.96,146359.0,27.2652,27.2743,27.2379,27.2561,146359.0
2023-11-28 12:00:00,29.96,30.0,29.95,29.98,163062.0,27.2561,27.2925,27.247,27.2743,163062.0
2023-11-28 12:05:00,29.98,29.98,29.88,29.89,247747.0,27.2743,27.2743,27.1834,27.1925,247747.0
2023-11-28 12:10:00,29.89,29.9,29.86,29.87,199990.0,27.1925,27.2015,27.1652,27.1743,199990.0
2023-11-28 12:15:00,29.87,29.88,29.83,29.85,216977.0,27.1743,27.1834,27.1379,27.1561,216977.0
2023-11-28 12:20:00,29.85,29.91,29.84,29.9,164524.0,27.1561,27.2106,27.147,27.2015,164524.0
2023-11-28 12:25:00,29.9,29.92,29.88,29.92,223010.0,27.2015,27.2197,27.1834,27.2197,223010.0
2023-11-28 12:30:00,29.92,29.92,29.86,29.88,185911.0,27.2197,27.2197,27.1652,27.1834,185911.0
2023-11-28 12:35:00,29.88,29.89,29.85,29.87,131422.0,27.1834,27.1925,27.1561,27.1743,131422.0
2023-11-28 12:40:00,29.87,29.91,29.86,29.89,131433.0,27.1743,27.2106,27.1652,27.1925,131433.0
2023-11-28 12:45:00,29.89,29.89,29.84,29.85,165420.0,27.1925,27.1925,27.147,27.1561,165420.0
2023-11-28 12:50:00,29.85,29.85,29.82,29.84,167267.0,27.1561,27.1561,27.1288,27.147,167267.0
2023-11-28 12:55:00,29.84,29.85,29.82,29.83,154400.0,27.147,27.1561,27.1288,27.1379,154400.0
2023-11-28 13:00:00,29.83,29.83,29.77,29.82,411049.0,27.1379,27.1379,27.0833,27.1288,411049.0
2023-11-28 13:05:00,29.82,29.84,29.79,29.8,221049.0,27.1288,27.147,27.1015,27.1106,221049.0
2023-11-28 13:10:00,29.8,29.81,29.75,29.77,353339.0,27.1106,27.1197,27.0651,27.0833,353339.0
2023-11-28 13:15:00,29.77,29.77,29.73,29.75,392684.0,27.0833,27.0833,27.0469,27.0651,392684.0
2023-11-28 13:20:00,29.75,29.76,29.72,29.73,253732.0,27.0651,27.0742,27.0378,27.0469,253732.0
2023-11-28 13:25:00,29.73,29.78,29.73,29.76,217107.0,27.0469,27.0924,27.0469,27.0742,217107.0
2023-11-28 13:30:00,29.76,29.76,29.69,29.7,350433.0,27.0742,27.0742,27.0105,27.0196,350433.0
2023-11-28 13:35:00,29.71,29.75,29.68,29.73,356816.0,27.0287,27.0651,27.0014,27.0469,356816.0
2023-11-28 13:40:00,29.73,29.73,29.69,29.71,180034.0,27.0469,27.0469,27.0105,27.0287,180034.0
2023-11-28 13:45:00,29.71,29.73,29.69,29.72,214792.0,27.0287,27.0469,27.0105,27.0378,214792.0
2023-11-28 13:50:00,29.72,29.76,29.69,29.74,291868.0,27.0378,27.0742,27.0105,27.056,291868.0
2023-11-28 13:55:00,29.74,29.75,29.71,29.74,239982.0,27.056,27.0651,27.0287,27.056,239982.0
2023-11-28 14:00:00,29.74,29.74,29.71,29.74,248089.0,27.056,27.056,27.0287,27.056,248089.0
2023-11-28 14:05:00,29.74,29.74,29.69,29.71,239993.0,27.056,27.056,27.0105,27.0287,239993.0
2023-11-28 14:10:00,29.71,29.74,29.7,29.71,169132.0,27.0287,27.056,27.0196,27.0287,169132.0
2023-11-28 14:15:00,29.72,29.74,29.7,29.7,271467.0,27.0378,27.056,27.0196,27.0196,271467.0
2023-11-28 14:20:00,29.71,29.72,29.66,29.67,270583.0,27.0287,27.0378,26.9832,26.9923,270583.0
2023-11-28 14:25:00,29.68,29.69,29.65,29.67,206357.0,27.0014,27.0105,26.9741,26.9923,206357.0
2023-11-28 14:30:00,29.67,29.69,29.65,29.68,190018.0,26.9923,27.0105,26.9741,27.0014,190018.0
2023-11-28 14:35:00,29.68,29.7,29.66,29.69,255742.0,27.0014,27.0196,26.9832,27.0105,255742.0
2023-11-28 14:40:00,29.69,29.7,29.66,29.68,196636.0,27.0105,27.0196,26.9832,27.0014,196636.0
2023-11-28 14:45:00,29.67,29.69,29.66,29.68,183104.0,26.9923,27.0105,26.9832,27.0014,183104.0
2023-11-28 14:50:00,29.69,29.7,29.66,29.67,255631.0,27.0105,27.0196,26.9832,26.9923,255631.0
2023-11-28 14:55:00,29.67,29.67,29.64,29.67,370611.0,26.9923,26.9923,26.965,26.9923,370611.0
2023-11-28 15:00:00,29.67,29.68,29.64,29.66,223442.0,26.9923,27.0014,26.965,26.9832,223442.0
2023-11-28 15:05:00,29.66,29.69,29.64,29.68,357333.0,26.9832,27.0105,26.965,27.0014,357333.0
2023-11-28 15:10:00,29.68,29.71,29.67,29.69,255258.0,27.0014,27.0287,26.9923,27.0105,255258.0
2023-11-28 15:15:00,29.68,29.71,29.67,29.69,217511.0,27.0014,27.0287,26.9923,27.0105,217511.0
2023-11-28 15:20:00,29.69,29.7,29.65,29.69,359750.0,27.0105,27.0196,26.9741,27.0105,359750.0
2023-11-28 15:25:00,29.69,29.69,29.66,29.69,292131.0,27.0105,27.0105,26.9832,27.0105,292131.0
2023-11-28 15:30:00,29.69,29.69,29.65,29.66,353174.0,27.0105,27.0105,26.9741,26.9832,353174.0
2023-11-28 15:35:00,29.66,29.68,29.65,29.66,295374.0,26.9832,27.0014,26.9741,26.9832,295374.0
2023-11-28 15:40:00,29.66,29.68,29.64,29.65,376248.0,26.9832,27.0014,26.965,26.9741,376248.0
2023-11-28 15:45:00,29.65,29.7,29.64,29.67,600948.0,26.9741,27.0196,26.965,26.9923,600948.0
2023-11-28 15:50:00,29.68,29.71,29.63,29.64,949165.0,27.0014,27.0287,26.9559,26.965,949165.0
2023-11-28 15:55:00,29.65,29.71,29.64,29.7,1875266.0,26.9741,27.0287,26.965,27.0196,1875266.0
2023-11-29 09:30:00,29.77,30.02,29.72,30.0,888257.0,27.0833,27.3107,27.0378,27.2925,888257.0
2023-11-29 09:35:00,30.0,30.09,29.98,30.05,449169.0,27.2925,27.3744,27.2743,27.338,449169.0
2023-11-29 09:40:00,30.04,30.15,30.04,30.08,444656.0,27.3289,27.429,27.3289,27.3653,444656.0
2023-11-29 09:45:00,30.09,30.1,29.96,30.0,393118.0,27.3744,27.3835,27.2561,27.2925,393118.0
2023-11-29 09:50:00,30.0,30.07,29.97,30.07,418570.0,27.2925,27.3562,27.2652,27.3562,418570.0
2023-11-29 09:55:00,30.07,30.12,30.03,30.05,400120.0,27.3562,27.4017,27.3198,27.338,400120.0
2023-11-29 10:00:00,30.06,30.13,30.0,30.12,332304.0,27.3471,27.4108,27.2925,27.4017,332304.0
2023-11-29 10:05:00,30.11,30.19,30.07,30.13,432515.0,27.3926,27.4654,27.3562,27.4108,432515.0
2023-11-29 10:10:00,30.13,30.14,30.06,30.06,328878.0,27.4108,27.4199,27.3471,27.3471,328878.0
2023-11-29 10:15:00,30.06,30.15,30.06,30.1,166161.0,27.3471,27.429,27.3471,27.3835,166161.0
2023-11-29 10:20:00,30.1,30.14,30.03,30.04,261459.0,27.3835,27.4199,27.3198,27.3289,261459.0
2023-11-29 10:25:00,30.03,30.12,30.03,30.12,339279.0,27.3198,27.4017,27.3198,27.4017,339279.0
2023-11-29 10:30:00,30.11,30.19,30.11,30.16,333668.0,27.3926,27.4654,27.3926,27.4381,333668.0
2023-11-29 10:35:00,30.17,30.21,30.15,30.19,280939.0,27.4472,27.4836,27.429,27.4654,280939.0
2023-11-29 10:40:00,30.19,30.22,30.15,30.17,199012.0,27.4654,27.4927,27.429,27.4472,199012.0
2023-11-29 10:45:00,30.16,30.17,30.04,30.04,230100.0,27.4381,27.4472,27.3289,27.3289,230100.0
2023-11-29 10:50:00,30.05,30.09,30.02,30.04,310584.0,27.338,27.3744,27.3107,27.3289,310584.0
2023-11-29 10:55:00,30.03,30.07,30.0,30.02,356482.0,27.3198,27.3562,27.2925,27.3107,356482.0
2023-11-29 11:00:00,30.02,30.06,29.98,30.03,281877.0,27.3107,27.3471,27.2743,27.3198,281877.0
2023-11-29 11:05:00,30.02,30.04,29.99,29.99,177252.0,27.3107,27.3289,27.2834,27.2834,177252.0
2023-11-29 11:10:00,30.0,30.0,29.94,29.97,170247.0,27.2925,27.2925,27.2379,27.2652,170247.0
2023-11-29 11:15:00,29.96,29.97,29.9,29.96,268735.0,27.2561,27.2652,27.2015,27.2561,268735.0
2023-11-29 11:20:00,29.96,29.98,29.94,29.95,249332.0,27.2561,27.2743,27.2379,27.247,249332.0
2023-11-29 11:25:00,29.95,29.96,29.93,29.96,230160.0,27.247,27.2561,27.2288,27.2561,230160.0
2023-11-29 11:30:00,29.96,30.03,29.95,30.02,345283.0,27.2561,27.3198,27.247,27.3107,345283.0
2023-11-29 11:35:00,30.02,30.04,30.01,30.02,119238.0,27.3107,27.3289,27.3016,27.3107,119238.0
2023-11-29 11:40:00,30.02,30.06,30.0,30.04,174353.0,27.3107,27.3471,27.2925,27.3289,174353.0
2023-11-29 11:45:00,30.05,30.05,30.02,30.04,184819.0,27.338,27.338,27.3107,27.3289,184819.0
2023-11-29 11:50:00,30.04,30.04,29.99,30.04,92277.0,27.3289,27.3289,27.2834,27.3289,92277.0
2023-11-29 11:55:00,30.04,30.05,30.0,30.02,146498.0,27.3289,27.338,27.2925,27.3107,146498.0
2023-11-29 12:00:00,30.02,30.02,29.99,30.02,120122.0,27.3107,27.3107,27.2834,27.3107,120122.0
2023-11-29 12:05:00,30.02,30.09,30.01,30.04,188263.0,27.3107,27.3744,27.3016,27.3289,188263.0
2023-11-29 12:10:00,30.04,30.07,30.03,30.05,141666.0,27.3289,27.3562,27.3198,27.338,141666.0
2023-11-29 12:15:00,30.05,30.06,30.01,30.03,164094.0,27.338,27.3471,27.3016,27.3198,164094.0
2023-11-29 12:20:00,30.03,30.05,30.01,30.02,94363.0,27.3198,27.338,27.3016,27.3107,94363.0
2023-11-29 12:25:00,30.01,30.04,30.0,30.03,95515.0,27.3016,27.3289,27.2925,27.3198,95515.0
2023-11-29 12:30:00,30.03,30.05,30.01,30.05,108203.0,27.3198,27.338,27.3016,27.338,108203.0
2023-11-29 12:35:00,30.05,30.05,30.01,30.03,165555.0,27.338,27.338,27.3016,27.3198,165555.0
2023-11-29 12:40:00,30.03,30.04,29.98,30.04,275632.0,27.3198,27.3289,27.2743,27.3289,275632.0
2023-11-29 12:45:00,30.04,30.05,30.02,30.05,107052.0,27.3289,27.338,27.3107,27.338,107052.0
2023-11-29 12:50:00,30.05,30.05,30.02,30.03,121442.0,27.338,27.338,27.3107,27.3198,121442.0
2023-11-29 12:55:00,30.04,30.07,30.03,30.07,150547.0,27.3289,27.3562,27.3198,27.3562,150547.0
2023-11-29 13:00:00,30.07,30.07,30.02,30.03,219269.0,27.3562,27.3562,27.3107,27.3198,219269.0
2023-11-29 13:05:00,30.03,30.06,30.02,30.06,107014.0,27.3198,27.3471,27.3107,27.3471,107014.0
2023-11-29 13:10:00,30.06,30.08,30.05,30.07,159809.0,27.3471,27.3653,27.338,27.3562,159809.0
2023-11-29 13:15:00,30.06,30.07,30.05,30.07,127454.0,27.3471,27.3562,27.338,27.3562,127454.0
2023-11-29 13:20:00,30.07,30.12,30.06,30.12,271631.0,27.3562,27.4017,27.3471,27.4017,271631.0
2023-11-29 13:25:00,30.11,30.12,30.1,30.11,105688.0,27.3926,27.4017,27.3835,27.3926,105688.0
2023-11-29 13:30:00,30.12,30.12,30.09,30.11,167612.0,27.4017,27.4017,27.3744,27.3926,167612.0
2023-11-29 13:35:00,30.11,30.12,30.07,30.08,292735.0,27.3926,27.4017,27.3562,27.3653,292735.0
2023-11-29 13:40:00,30.08,30.09,30.06,30.07,187900.0,27.3653,27.3744,27.3471,27.3562,187900.0
2023-11-29 13:45:00,30.07,30.09,30.05,30.09,418895.0,27.3562,27.3744,27.338,27.3744,418895.0
2023-11-29 13:50:00,30.1,30.12,30.09,30.1,306248.0,27.3835,27.4017,27.3744,27.3835,306248.0
2023-11-29 13:55:00,30.1,30.1,30.08,30.09,114316.0,27.3835,27.3835,27.3653,27.3744,114316.0
2023-11-29 14:00:00,30.09,30.11,30.08,30.1,114456.0,27.3744,27.3926,27.3653,27.3835,114456.0
2023-11-29 14:05:00,30.09,30.14,30.09,30.13,221429.0,27.3744,27.4199,27.3744,27.4108,221429.0
2023-11-29 14:10:00,30.13,30.13,30.08,30.09,185515.0,27.4108,27.4108,27.3653,27.3744,185515.0
2023-11-29 14:15:00,30.08,30.09,30.05,30.06,118893.0,27.3653,27.3744,27.338,27.3471,118893.0
2023-11-29 14:20:00,30.06,30.09,30.05,30.06,142708.0,27.3471,27.3744,27.338,27.3471,142708.0
2023-11-29 14:25:00,30.06,30.09,30.06,30.07,161030.0,27.3471,27.3744,27.3471,27.3562,161030.0
2023-11-29 14:30:00,30.07,30.08,30.03,30.03,232577.0,27.3562,27.3653,27.3198,27.3198,232577.0
2023-11-29 14:35:00,30.03,30.05,30.0,30.02,235867.0,27.3198,27.338,27.2925,27.3107,235867.0
2023-11-29 14:40:00,30.02,30.04,30.01,30.01,213532.0,27.3107,27.3289,27.3016,27.3016,213532.0
2023-11-29 14:45:00,30.01,30.02,29.99,30.0,204819.0,27.3016,27.3107,27.2834,27.2925,204819.0
2023-11-29 14:50:00,30.0,30.0,29.98,30.0,153035.0,27.2925,27.2925,27.2743,27.2925,153035.0
2023-11-29 14:55:00,29.99,30.01,29.97,29.98,369297.0,27.2834,27.3016,27.2652,27.2743,369297.0
2023-11-29 15:00:00,29.99,30.01,29.96,29.98,263468.0,27.2834,27.3016,27.2561,27.2743,263468.0
2023-11-29 15:05:00,29.98,30.0,29.97,29.99,178927.0,27.2743,27.2925,27.2652,27.2834,178927.0
2023-11-29 15:10:00,30.0,30.0,29.96,29.98,213202.0,27.2925,27.2925,27.2561,27.2743,213202.0
2023-11-29 15:15:00,29.98,30.02,29.97,30.01,215197.0,27.2743,27.3107,27.2652,27.3016,215197.0
2023-11-29 15:20:00,30.01,30.05,30.0,30.01,279360.0,27.3016,27.338,27.2925,27.3016,279360.0
2023-11-29 15:25:00,30.02,30.02,30.0,30.02,209593.0,27.3107,27.3107,27.2925,27.3107,209593.0
2023-11-29 15:30:00,30.02,30.04,30.0,30.01,262363.0,27.3107,27.3289,27.2925,27.3016,262363.0
2023-11-29 15:35:00,30.0,30.07,30.0,30.07,416850.0,27.2925,27.3562,27.2925,27.3562,416850.0
2023-11-29 15:40:00,30.07,30.07,30.03,30.05,274617.0,27.3562,27.3562,27.3198,27.338,274617.0
2023-11-29 15:45:00,30.05,30.07,30.04,30.07,709900.0,27.338,27.3562,27.3289,27.3562,709900.0
2023-11-29 15:50:00,30.07,30.07,30.03,30.05,643028.0,27.3562,27.3562,27.3198,27.338,643028.0
2023-11-29 15:55:00,30.06,30.1,30.04,30.08,1864949.0,27.3471,27.3835,27.3289,27.3653,1864949.0
2023-11-30 09:30:00,30.31,30.31,30.11,30.15,1179162.0,27.5745,27.5745,27.3926,27.429,1179162.0
2023-11-30 09:35:00,30.15,30.2,30.01,30.14,471635.0,27.429,27.4745,27.3016,27.4199,471635.0
2023-11-30 09:40:00,30.14,30.16,30.07,30.11,419041.0,27.4199,27.4381,27.3562,27.3926,419041.0
2023-11-30 09:45:00,30.11,30.11,29.96,29.99,507876.0,27.3926,27.3926,27.2561,27.2834,507876.0
2023-11-30 09:50:00,29.99,30.05,29.96,30.04,237707.0,27.2834,27.338,27.2561,27.3289,237707.0
2023-11-30 09:55:00,30.05,30.07,30.0,30.01,157215.0,27.338,27.3562,27.2925,27.3016,157215.0
2023-11-30 10:00:00,30.01,30.05,29.99,30.03,294639.0,27.3016,27.338,27.2834,27.3198,294639.0
2023-11-30 10:05:00,30.04,30.11,30.03,30.09,294608.0,27.3289,27.3926,27.3198,27.3744,294608.0
2023-11-30 10:10:00,30.09,30.15,30.06,30.14,182260.0,27.3744,27.429,27.3471,27.4199,182260.0
2023-11-30 10:15:00,30.13,30.14,30.1,30.12,153890.0,27.4108,27.4199,27.3835,27.4017,153890.0
2023-11-30 10:20:00,30.12,30.17,30.1,30.16,146767.0,27.4017,27.4472,27.3835,27.4381,146767.0
2023-11-30 10:25:00,30.17,30.2,30.14,30.2,330062.0,27.4472,27.4745,27.4199,27.4745,330062.0
2023-11-30 10:30:00,30.2,30.25,30.18,30.18,422615.0,27.4745,27.52,27.4563,27.4563,422615.0
2023-11-30 10:35:00,30.19,30.21,30.13,30.17,258458.0,27.4654,27.4836,27.4108,27.4472,258458.0
2023-11-30 10:40:00,30.18,30.25,30.18,30.25,187709.0,27.4563,27.52,27.4563,27.52,187709.0
2023-11-30 10:45:00,30.25,30.29,30.21,30.29,278922.0,27.52,27.5564,27.4836,27.5564,278922.0
2023-11-30 10:50:00,30.28,30.32,30.27,30.28,304357.0,27.5473,27.5836,27.5382,27.5473,304357.0
2023-11-30 10:55:00,30.28,30.32,30.27,30.3,346867.0,27.5473,27.5836,27.5382,27.5654,346867.0
2023-11-30 11:00:00,30.3,30.39,30.29,30.35,504905.0,27.5654,27.6473,27.5564,27.6109,504905.0
2023-11-30 11:05:00,30.35,30.47,30.33,30.43,579440.0,27.6109,27.7201,27.5927,27.6837,579440.0
2023-11-30 11:10:00,30.43,30.51,30.42,30.5,436883.0,27.6837,27.7565,27.6746,27.7474,436883.0
2023-11-30 11:15:00,30.5,30.5,30.39,30.42,439325.0,27.7474,27.7474,27.6473,27.6746,439325.0
2023-11-30 11:20:00,30.41,30.42,30.34,30.4,371109.0,27.6655,27.6746,27.6018,27.6564,371109.0
2023-11-30 11:25:00,30.4,30.44,30.38,30.41,243480.0,27.6564,27.6928,27.6382,27.6655,243480.0
2023-11-30 11:30:00,30.41,30.44,30.39,30.44,225651.0,27.6655,27.6928,27.6473,27.6928,225651.0
2023-11-30 11:35:00,30.43,30.44,30.39,30.41,166112.0,27.6837,27.6928,27.6473,27.6655,166112.0
2023-11-30 11:40:00,30.41,30.46,30.4,30.46,243831.0,27.6655,27.711,27.6564,27.711,243831.0
2023-11-30 11:45:00,30.46,30.5,30.45,30.5,227246.0,27.711,27.7474,27.7019,27.7474,227246.0
2023-11-30 11:50:00,30.5,30.51,30.42,30.43,241951.0,27.7474,27.7565,27.6746,27.6837,241951.0
2023-11-30 11:55:00,30.42,30.45,30.4,30.43,222166.0,27.6746,27.7019,27.6564,27.6837,222166.0
2023-11-30 12:00:00,30.43,30.46,30.4,30.43,492725.0,27.6837,27.711,27.6564,27.6837,492725.0
2023-11-30 12:05:00,30.43,30.45,30.38,30.45,212634.0,27.6837,27.7019,27.6382,27.7019,212634.0
2023-11-30 12:10:00,30.45,30.46,30.4,30.42,143746.0,27.7019,27.711,27.6564,27.6746,143746.0
2023-11-30 12:15:00,30.41,30.42,30.35,30.38,182918.0,27.6655,27.6746,27.6109,27.6382,182918.0
2023-11-30 12:20:00,30.38,30.38,30.34,30.35,129683.0,27.6382,27.6382,27.6018,27.6109,129683.0
2023-11-30 12:25:00,30.35,30.39,30.35,30.36,238383.0,27.6109,27.6473,27.6109,27.62,238383.0
2023-11-30 12:30:00,30.36,30.38,30.34,30.36,152068.0,27.62,27.6382,27.6018,27.62,152068.0
2023-11-30 12:35:00,30.35,30.36,30.33,30.36,150660.0,27.6109,27.62,27.5927,27.62,150660.0
2023-11-30 12:40:00,30.35,30.41,30.35,30.41,413217.0,27.6109,27.6655,27.6109,27.6655,413217.0
2023-11-30 12:45:00,30.4,30.44,30.39,30.39,157526.0,27.6564,27.6928,27.6473,27.6473,157526.0
2023-11-30 12:50:00,30.39,30.41,30.39,30.39,113561.0,27.6473,27.6655,27.6473,27.6473,113561.0
2023-11-30 12:55:00,30.4,30.4,30.37,30.38,140425.0,27.6564,27.6564,27.6291,27.6382,140425.0
2023-11-30 13:00:00,30.39,30.42,30.38,30.39,186418.0,27.6473,27.6746,27.6382,27.6473,186418.0
2023-11-30 13:05:00,30.39,30.41,30.37,30.39,115382.0,27.6473,27.6655,27.6291,27.6473,115382.0
2023-11-30 13:10:00,30.4,30.44,30.39,30.44,178859.0,27.6564,27.6928,27.6473,27.6928,178859.0
2023-11-30 13:15:00,30.44,30.46,30.39,30.39,226883.0,27.6928,27.711,27.6473,27.6473,226883.0
2023-11-30 13:20:00,30.39,30.4,30.35,30.39,219183.0,27.6473,27.6564,27.6109,27.6473,219183.0
2023-11-30 13:25:00,30.39,30.4,30.36,30.38,197929.0,27.6473,27.6564,27.62,27.6382,197929.0
2023-11-30 13:30:00,30.38,30.43,30.37,30.43,198649.0,27.6382,27.6837,27.6291,27.6837,198649.0
2023-11-30 13:35:00,30.42,30.46,30.42,30.44,151155.0,27.6746,27.711,27.6746,27.6928,151155.0
2023-11-30 13:40:00,30.45,30.46,30.44,30.46,116955.0,27.7019,27.711,27.6928,27.711,116955.0
2023-11-30 13:45:00,30.45,30.46,30.43,30.46,299685.0,27.7019,27.711,27.6837,27.711,299685.0
2023-11-30 13:50:00,30.46,30.47,30.4,30.42,186793.0,27.711,27.7201,27.6564,27.6746,186793.0
2023-11-30 13:55:00,30.42,30.43,30.4,30.41,113924.0,27.6746,27.6837,27.6564,27.6655,113924.0
2023-11-30 14:00:00,30.41,30.44,30.39,30.41,177593.0,27.6655,27.6928,27.6473,27.6655,177593.0
2023-11-30 14:05:00,30.41,30.41,30.36,30.36,167200.0,27.6655,27.6655,27.62,27.62,167200.0
2023-11-30 14:10:00,30.36,30.39,30.33,30.34,181922.0,27.62,27.6473,27.5927,27.6018,181922.0
2023-11-30 14:15:00,30.33,30.37,30.3,30.34,268063.0,27.5927,27.6291,27.5654,27.6018,268063.0
2023-11-30 14:20:00,30.35,30.35,30.32,30.34,124708.0,27.6109,27.6109,27.5836,27.6018,124708.0
2023-11-30 14:25:00,30.35,30.38,30.34,30.38,173039.0,27.6109,27.6382,27.6018,27.6382,173039.0
2023-11-30 14:30:00,30.38,30.39,30.34,30.35,237188.0,27.6382,27.6473,27.6018,27.6109,237188.0
2023-11-30 14:35:00,30.36,30.39,30.35,30.36,205205.0,27.62,27.6473,27.6109,27.62,205205.0
2023-11-30 14:40:00,30.37,30.42,30.36,30.42,128074.0,27.6291,27.6746,27.62,27.6746,128074.0
2023-11-30 14:45:00,30.42,30.43,30.4,30.41,159388.0,27.6746,27.6837,27.6564,27.6655,159388.0
2023-11-30 14:50:00,30.41,30.42,30.38,30.41,163166.0,27.6655,27.6746,27.6382,27.6655,163166.0
2023-11-30 14:55:00,30.41,30.42,30.36,30.42,195309.0,27.6655,27.6746,27.62,27.6746,195309.0
2023-11-30 15:00:00,30.42,30.44,30.33,30.33,222064.0,27.6746,27.6928,27.5927,27.5927,222064.0
2023-11-30 15:05:00,30.33,30.34,30.31,30.33,181797.0,27.5927,27.6018,27.5745,27.5927,181797.0
2023-11-30 15:10:00,30.33,30.33,30.3,30.32,181664.0,27.5927,27.5927,27.5654,27.5836,181664.0
2023-11-30 15:15:00,30.32,30.33,30.29,30.29,184459.0,27.5836,27.5927,27.5564,27.5564,184459.0
2023-11-30 15:20:00,30.3,30.3,30.26,30.26,201060.0,27.5654,27.5654,27.5291,27.5291,201060.0
2023-11-30 15:25:00,30.26,30.3,30.24,30.28,320004.0,27.5291,27.5654,27.5109,27.5473,320004.0
2023-11-30 15:30:00,30.28,30.29,30.24,30.25,303725.0,27.5473,27.5564,27.5109,27.52,303725.0
2023-11-30 15:35:00,30.25,30.3,30.24,30.28,335905.0,27.52,27.5654,27.5109,27.5473,335905.0
2023-11-30 15:40:00,30.28,30.35,30.26,30.35,561683.0,27.5473,27.6109,27.5291,27.6109,561683.0
2023-11-30 15:45:00,30.35,30.37,30.3,30.32,705597.0,27.6109,27.6291,27.5654,27.5836,705597.0
2023-11-30 15:50:00,30.33,30.39,30.3,30.36,1066931.0,27.5927,27.6473,27.5654,27.62,1066931.0
2023-11-30 15:55:00,30.37,30.51,30.36,30.43,3448042.0,27.6291,27.7565,27.62,27.6837,3448042.0
2023-12-01 09:30:00,28.97,29.06,28.43,28.45,5995195.0,26.3555,26.4374,25.8642,25.8824,5995195.0
2023-12-01 09:35:00,28.45,28.61,28.36,28.54,3492751.0,25.8824,26.028,25.8005,25.9643,3492751.0
2023-12-01 09:40:00,28.54,28.54,28.3,28.42,2762913.0,25.9643,25.9643,25.7459,25.8551,2762913.0
2023-12-01 09:45:00,28.42,28.74,28.39,28.62,2517922.0,25.8551,26.1462,25.8278,26.0371,2517922.0
2023-12-01 09:50:00,28.63,28.73,28.48,28.51,1857436.0,26.0462,26.1371,25.9097,25.937,1857436.0
2023-12-01 09:55:00,28.51,28.73,28.5,28.63,1430395.0,25.937,26.1371,25.9279,26.0462,1430395.0
2023-12-01 10:00:00,28.64,28.87,28.61,28.79,2225902.0,26.0553,26.2645,26.028,26.1917,2225902.0
2023-12-01 10:05:00,28.79,28.85,28.58,28.63,1485811.0,26.1917,26.2463,26.0007,26.0462,1485811.0
2023-12-01 10:10:00,28.62,28.75,28.54,28.62,1982696.0,26.0371,26.1553,25.9643,26.0371,1982696.0
2023-12-01 10:15:00,28.62,28.75,28.58,28.69,1464140.0,26.0371,26.1553,26.0007,26.1008,1464140.0
2023-12-01 10:20:00,28.69,28.72,28.54,28.66,2396066.0,26.1008,26.128,25.9643,26.0735,2396066.0
2023-12-01 10:25:00,28.66,28.81,28.65,28.8,1565231.0,26.0735,26.2099,26.0644,26.2008,1565231.0
2023-12-01 10:30:00,28.8,29.03,28.76,29.03,2333485.0,26.2008,26.4101,26.1644,26.4101,2333485.0
2023-12-01 10:35:00,29.03,29.18,28.95,28.99,1956375.0,26.4101,26.5465,26.3373,26.3737,1956375.0
2023-12-01 10:40:00,28.99,29.1,28.96,28.97,1123281.0,26.3737,26.4737,26.3464,26.3555,1123281.0
2023-12-01 10:45:00,28.98,29.09,28.94,28.95,763640.0,26.3646,26.4647,26.3282,26.3373,763640.0
2023-12-01 10:50:00,28.95,29.01,28.92,28.95,611953.0,26.3373,26.3919,26.31,26.3373,611953.0
2023-12-01 10:55:00,28.94,29.04,28.89,29.0,761092.0,26.3282,26.4192,26.2827,26.3828,761092.0
2023-12-01 11:00:00,29.0,29.01,28.88,28.93,673607.0,26.3828,26.3919,26.2736,26.3191,673607.0
2023-12-01 11:05:00,28.93,29.15,28.9,29.14,802985.0,26.3191,26.5192,26.2918,26.5101,802985.0
2023-12-01 11:10:00,29.13,29.15,29.05,29.15,781071.0,26.501,26.5192,26.4283,26.5192,781071.0
2023-12-01 11:15:00,29.15,29.28,29.14,29.27,1098032.0,26.5192,26.6375,26.5101,26.6284,1098032.0
2023-12-01 11:20:00,29.28,29.28,29.18,29.23,1101266.0,26.6375,26.6375,26.5465,26.592,1101266.0
2023-12-01 11:25:00,29.24,29.24,29.1,29.17,770324.0,26.6011,26.6011,26.4737,26.5374,770324.0
2023-12-01 11:30:00,29.17,29.23,29.15,29.17,675335.0,26.5374,26.592,26.5192,26.5374,675335.0
2023-12-01 11:35:00,29.18,29.2,29.05,29.08,681320.0,26.5465,26.5647,26.4283,26.4556,681320.0
2023-12-01 11:40:00,29.08,29.2,29.05,29.11,935895.0,26.4556,26.5647,26.4283,26.4828,935895.0
2023-12-01 11:45:00,29.1,29.2,29.1,29.16,620464.0,26.4737,26.5647,26.4737,26.5283,620464.0
2023-12-01 11:50:00,29.17,29.18,29.13,29.16,586835.0,26.5374,26.5465,26.501,26.5283,586835.0
2023-12-01 11:55:00,29.16,29.27,29.14,29.21,711562.0,26.5283,26.6284,26.5101,26.5738,711562.0
2023-12-01 12:00:00,29.21,29.32,29.16,29.31,574915.0,26.5738,26.6739,26.5283,26.6648,574915.0
2023-12-01 12:05:00,29.32,29.39,29.27,29.36,577543.0,26.6739,26.7376,26.6284,26.7103,577543.0
2023-12-01 12:10:00,29.36,29.4,29.33,29.34,603975.0,26.7103,26.7467,26.683,26.6921,603975.0
2023-12-01 12:15:00,29.34,29.35,29.2,29.24,700832.0,26.6921,26.7012,26.5647,26.6011,700832.0
2023-12-01 12:20:00,29.25,29.29,29.22,29.24,516594.0,26.6102,26.6466,26.5829,26.6011,516594.0
2023-12-01 12:25:00,29.24,29.29,29.21,29.25,559935.0,26.6011,26.6466,26.5738,26.6102,559935.0
2023-12-01 12:30:00,29.25,29.27,29.2,29.21,840162.0,26.6102,26.6284,26.5647,26.5738,840162.0
2023-12-01 12:35:00,29.21,29.24,29.19,29.24,574874.0,26.5738,26.6011,26.5556,26.6011,574874.0
2023-12-01 12:40:00,29.23,29.25,29.13,29.15,952861.0,26.592,26.6102,26.501,26.5192,952861.0
2023-12-01 12:45:00,29.15,29.21,29.11,29.12,579262.0,26.5192,26.5738,26.4828,26.4919,579262.0
2023-12-01 12:50:00,29.12,29.15,29.09,29.13,483136.0,26.4919,26.5192,26.4647,26.501,483136.0
2023-12-01 12:55:00,29.13,29.15,29.09,29.11,487204.0,26.501,26.5192,26.4647,26.4828,487204.0
2023-12-01 13:00:00,29.12,29.16,29.08,29.11,671936.0,26.4919,26.5283,26.4556,26.4828,671936.0
2023-12-01 13:05:00,29.11,29.13,29.07,29.1,543556.0,26.4828,26.501,26.4465,26.4737,543556.0
2023-12-01 13:10:00,29.1,29.14,29.07,29.13,340443.0,26.4737,26.5101,26.4465,26.501,340443.0
2023-12-01 13:15:00,29.13,29.18,29.1,29.14,1118173.0,26.501,26.5465,26.4737,26.5101,1118173.0
2023-12-01 13:20:00,29.15,29.19,29.13,29.16,880550.0,26.5192,26.5556,26.501,26.5283,880550.0
2023-12-01 13:25:00,29.16,29.18,29.11,29.13,492930.0,26.5283,26.5465,26.4828,26.501,492930.0
2023-12-01 13:30:00,29.14,29.15,29.13,29.14,356577.0,26.5101,26.5192,26.501,26.5101,356577.0
2023-12-01 13:35:00,29.14,29.22,29.12,29.21,583118.0,26.5101,26.5829,26.4919,26.5738,583118.0
2023-12-01 13:40:00,29.21,29.27,29.18,29.19,608285.0,26.5738,26.6284,26.5465,26.5556,608285.0
2023-12-01 13:45:00,29.19,29.22,29.07,29.08,584019.0,26.5556,26.5829,26.4465,26.4556,584019.0
2023-12-01 13:50:00,29.07,29.08,29.01,29.04,1070773.0,26.4465,26.4556,26.3919,26.4192,1070773.0
2023-12-01 13:55:00,29.04,29.07,29.01,29.03,566950.0,26.4192,26.4465,26.3919,26.4101,566950.0
2023-12-01 14:00:00,29.02,29.04,29.0,29.04,875696.0,26.401,26.4192,26.3828,26.4192,875696.0
2023-12-01 14:05:00,29.04,29.08,29.01,29.03,556310.0,26.4192,26.4556,26.3919,26.4101,556310.0
2023-12-01 14:10:00,29.03,29.08,29.0,29.08,672516.0,26.4101,26.4556,26.3828,26.4556,672516.0
2023-12-01 14:15:00,29.07,29.08,28.99,29.03,1018310.0,26.4465,26.4556,26.3737,26.4101,1018310.0
2023-12-01 14:20:00,29.03,29.03,28.95,28.98,404330.0,26.4101,26.4101,26.3373,26.3646,404330.0
2023-12-01 14:25:00,28.97,28.98,28.91,28.96,473009.0,26.3555,26.3646,26.3009,26.3464,473009.0
2023-12-01 14:30:00,28.96,28.96,28.9,28.91,372224.0,26.3464,26.3464,26.2918,26.3009,372224.0
2023-12-01 14:35:00,28.9,28.91,28.86,28.9,572604.0,26.2918,26.3009,26.2554,26.2918,572604.0
2023-12-01 14:40:00,28.9,28.9,28.72,28.77,1343450.0,26.2918,26.2918,26.128,26.1735,1343450.0
2023-12-01 14:45:00,28.77,28.82,28.76,28.8,838646.0,26.1735,26.219,26.1644,26.2008,838646.0
2023-12-01 14:50:00,28.8,28.81,28.73,28.75,790702.0,26.2008,26.2099,26.1371,26.1553,790702.0
2023-12-01 14:55:00,28.75,28.8,28.72,28.78,676433.0,26.1553,26.2008,26.128,26.1826,676433.0
2023-12-01 15:00:00,28.78,28.78,28.66,28.68,867939.0,26.1826,26.1826,26.0735,26.0917,867939.0
2023-12-01 15:05:00,28.68,28.72,28.64,28.72,1027957.0,26.0917,26.128,26.0553,26.128,1027957.0
2023-12-01 15:10:00,28.71,28.75,28.69,28.74,908352.0,26.1189,26.1553,26.1008,26.1462,908352.0
2023-12-01 15:15:00,28.74,28.83,28.73,28.82,822329.0,26.1462,26.2281,26.1371,26.219,822329.0
2023-12-01 15:20:00,28.83,28.85,28.79,28.85,584180.0,26.2281,26.2463,26.1917,26.2463,584180.0
2023-12-01 15:25:00,28.85,28.89,28.82,28.88,659790.0,26.2463,26.2827,26.219,26.2736,659790.0
2023-12-01 15:30:00,28.88,28.94,28.87,28.92,981680.0,26.2736,26.3282,26.2645,26.31,981680.0
2023-12-01 15:35:00,28.92,28.94,28.84,28.88,903414.0,26.31,26.3282,26.2372,26.2736,903414.0
2023-12-01 15:40:00,28.88,28.92,28.84,28.85,1190117.0,26.2736,26.31,26.2372,26.2463,1190117.0
2023-12-01 15:45:00,28.85,28.89,28.83,28.89,1410219.0,26.2463,26.2827,26.2281,26.2827,1410219.0
2023-12-01 15:50:00,28.89,28.92,28.87,28.88,1727966.0,26.2827,26.31,26.2645,26.2736,1727966.0
2023-12-01 15:55:00,28.88,28.94,28.87,28.91,5225264.0,26.2736,26.3282,26.2645,26.3009,5225264.0
2023-12-04 09:30:00,29.01,29.63,29.01,29.44,3358270.0,26.3919,26.9559,26.3919,26.7831,3358270.0
2023-12-04 09:35:00,29.44,29.5,29.25,29.28,804135.0,26.7831,26.8376,26.6102,26.6375,804135.0
2023-12-04 09:40:00,29.28,29.36,29.27,29.35,576824.0,26.6375,26.7103,26.6284,26.7012,576824.0
2023-12-04 09:45:00,29.35,29.53,29.34,29.45,642879.0,26.7012,26.8649,26.6921,26.7922,642879.0
2023-12-04 09:50:00,29.45,29.47,29.3,29.3,563132.0,26.7922,26.8104,26.6557,26.6557,563132.0
2023-12-04 09:55:00,29.31,29.31,29.07,29.12,871607.0,26.6648,26.6648,26.4465,26.4919,871607.0
2023-12-04 10:00:00,29.12,29.24,29.09,29.12,697517.0,26.4919,26.6011,26.4647,26.4919,697517.0
2023-12-04 10:05:00,29.12,29.17,29.08,29.14,519561.0,26.4919,26.5374,26.4556,26.5101,519561.0
2023-12-04 10:10:00,29.15,29.2,29.14,29.17,446882.0,26.5192,26.5647,26.5101,26.5374,446882.0
2023-12-04 10:15:00,29.18,29.31,29.17,29.27,456469.0,26.5465,26.6648,26.5374,26.6284,456469.0
2023-12-04 10:20:00,29.28,29.29,29.2,29.29,468848.0,26.6375,26.6466,26.5647,26.6466,468848.0
2023-12-04 10:25:00,29.29,29.4,29.28,29.4,608396.0,26.6466,26.7467,26.6375,26.7467,608396.0
2023-12-04 10:30:00,29.4,29.51,29.36,29.5,792711.0,26.7467,26.8467,26.7103,26.8376,792711.0
2023-12-04 10:35:00,29.5,29.55,29.46,29.52,657214.0,26.8376,26.8831,26.8013,26.8558,657214.0
2023-12-04 10:40:00,29.53,29.55,29.48,29.52,522523.0,26.8649,26.8831,26.8195,26.8558,522523.0
2023-12-04 10:45:00,29.52,29.64,29.49,29.58,762919.0,26.8558,26.965,26.8286,26.9104,762919.0
2023-12-04 10:50:00,29.58,29.58,29.51,29.53,310716.0,26.9104,26.9104,26.8467,26.8649,310716.0
2023-12-04 10:55:00,29.52,29.59,29.47,29.58,851030.0,26.8558,26.9195,26.8104,26.9104,851030.0
2023-12-04 11:00:00,29.58,29.58,29.5,29.54,374072.0,26.9104,26.9104,26.8376,26.874,374072.0
2023-12-04 11:05:00,29.54,29.55,29.47,29.51,249819.0,26.874,26.8831,26.8104,26.8467,249819.0
2023-12-04 11:10:00,29.51,29.51,29.46,29.5,262569.0,26.8467,26.8467,26.8013,26.8376,262569.0
2023-12-04 11:15:00,29.51,29.57,29.47,29.53,405895.0,26.8467,26.9013,26.8104,26.8649,405895.0
2023-12-04 11:20:00,29.53,29.59,29.52,29.53,231251.0,26.8649,26.9195,26.8558,26.8649,231251.0
2023-12-04 11:25:00,29.53,29.54,29.45,29.48,368465.0,26.8649,26.874,26.7922,26.8195,368465.0
2023-12-04 11:30:00,29.48,29.5,29.44,29.46,459611.0,26.8195,26.8376,26.7831,26.8013,459611.0
2023-12-04 11:35:00,29.46,29.46,29.39,29.43,347434.0,26.8013,26.8013,26.7376,26.774,347434.0
2023-12-04 11:40:00,29.43,29.49,29.42,29.47,298468.0,26.774,26.8286,26.7649,26.8104,298468.0
2023-12-04 11:45:00,29.47,29.48,29.44,29.46,230364.0,26.8104,26.8195,26.7831,26.8013,230364.0
2023-12-04 11:50:00,29.45,29.53,29.44,29.47,303540.0,26.7922,26.8649,26.7831,26.8104,303540.0
2023-12-04 11:55:00,29.47,29.48,29.41,29.43,417434.0,26.8104,26.8195,26.7558,26.774,417434.0
2023-12-04 12:00:00,29.43,29.52,29.42,29.48,289052.0,26.774,26.8558,26.7649,26.8195,289052.0
2023-12-04 12:05:00,29.49,29.53,29.47,29.51,305118.0,26.8286,26.8649,26.8104,26.8467,305118.0
2023-12-04 12:10:00,29.51,29.55,29.5,29.55,204889.0,26.8467,26.8831,26.8376,26.8831,204889.0
2023-12-04 12:15:00,29.55,29.56,29.51,29.52,240216.0,26.8831,26.8922,26.8467,26.8558,240216.0
2023-12-04 12:20:00,29.52,29.53,29.48,29.5,233782.0,26.8558,26.8649,26.8195,26.8376,233782.0
2023-12-04 12:25:00,29.5,29.51,29.47,29.5,197318.0,26.8376,26.8467,26.8104,26.8376,197318.0
2023-12-04 12:30:00,29.5,29.56,29.47,29.55,196360.0,26.8376,26.8922,26.8104,26.8831,196360.0
2023-12-04 12:35:00,29.55,29.56,29.48,29.49,226262.0,26.8831,26.8922,26.8195,26.8286,226262.0
2023-12-04 12:40:00,29.49,29.55,29.48,29.54,227565.0,26.8286,26.8831,26.8195,26.874,227565.0
2023-12-04 12:45:00,29.54,29.6,29.52,29.59,259978.0,26.874,26.9286,26.8558,26.9195,259978.0
2023-12-04 12:50:00,29.59,29.62,29.56,29.6,521175.0,26.9195,26.9468,26.8922,26.9286,521175.0
2023-12-04 12:55:00,29.6,29.62,29.53,29.53,381930.0,26.9286,26.9468,26.8649,26.8649,381930.0
2023-12-04 13:00:00,29.54,29.54,29.48,29.51,235460.0,26.874,26.874,26.8195,26.8467,235460.0
2023-12-04 13:05:00,29.51,29.56,29.5,29.54,272979.0,26.8467,26.8922,26.8376,26.874,272979.0
2023-12-04 13:10:00,29.54,29.59,29.51,29.58,488883.0,26.874,26.9195,26.8467,26.9104,488883.0
2023-12-04 13:15:00,29.59,29.59,29.52,29.53,245153.0,26.9195,26.9195,26.8558,26.8649,245153.0
2023-12-04 13:20:00,29.53,29.55,29.5,29.52,407807.0,26.8649,26.8831,26.8376,26.8558,407807.0
2023-12-04 13:25:00,29.52,29.55,29.49,29.54,339103.0,26.8558,26.8831,26.8286,26.874,339103.0
2023-12-04 13:30:00,29.53,29.54,29.48,29.49,366056.0,26.8649,26.874,26.8195,26.8286,366056.0
2023-12-04 13:35:00,29.49,29.52,29.48,29.52,378114.0,26.8286,26.8558,26.8195,26.8558,378114.0
2023-12-04 13:40:00,29.52,29.54,29.48,29.51,220282.0,26.8558,26.874,26.8195,26.8467,220282.0
2023-12-04 13:45:00,29.51,29.51,29.48,29.48,177693.0,26.8467,26.8467,26.8195,26.8195,177693.0
2023-12-04 13:50:00,29.49,29.5,29.44,29.44,200169.0,26.8286,26.8376,26.7831,26.7831,200169.0
2023-12-04 13:55:00,29.44,29.45,29.41,29.43,240156.0,26.7831,26.7922,26.7558,26.774,240156.0
2023-12-04 14:00:00,29.43,29.46,29.41,29.44,325737.0,26.774,26.8013,26.7558,26.7831,325737.0
2023-12-04 14:05:00,29.44,29.44,29.38,29.39,245171.0,26.7831,26.7831,26.7285,26.7376,245171.0
2023-12-04 14:10:00,29.4,29.47,29.39,29.46,271018.0,26.7467,26.8104,26.7376,26.8013,271018.0
2023-12-04 14:15:00,29.46,29.47,29.41,29.43,212738.0,26.8013,26.8104,26.7558,26.774,212738.0
2023-12-04 14:20:00,29.43,29.46,29.36,29.36,231271.0,26.774,26.8013,26.7103,26.7103,231271.0
2023-12-04 14:25:00,29.37,29.4,29.35,29.36,244376.0,26.7194,26.7467,26.7012,26.7103,244376.0
2023-12-04 14:30:00,29.36,29.42,29.35,29.36,385220.0,26.7103,26.7649,26.7012,26.7103,385220.0
2023-12-04 14:35:00,29.37,29.38,29.33,29.34,206731.0,26.7194,26.7285,26.683,26.6921,206731.0
2023-12-04 14:40:00,29.34,29.38,29.33,29.35,338460.0,26.6921,26.7285,26.683,26.7012,338460.0
2023-12-04 14:45:00,29.35,29.38,29.33,29.37,288212.0,26.7012,26.7285,26.683,26.7194,288212.0
2023-12-04 14:50:00,29.36,29.39,29.33,29.38,345307.0,26.7103,26.7376,26.683,26.7285,345307.0
2023-12-04 14:55:00,29.38,29.38,29.34,29.37,180209.0,26.7285,26.7285,26.6921,26.7194,180209.0
2023-12-04 15:00:00,29.37,29.39,29.33,29.35,477187.0,26.7194,26.7376,26.683,26.7012,477187.0
2023-12-04 15:05:00,29.35,29.36,29.31,29.33,329403.0,26.7012,26.7103,26.6648,26.683,329403.0
2023-12-04 15:10:00,29.33,29.34,29.3,29.33,365024.0,26.683,26.6921,26.6557,26.683,365024.0
2023-12-04 15:15:00,29.32,29.35,29.31,29.33,355414.0,26.6739,26.7012,26.6648,26.683,355414.0
2023-12-04 15:20:00,29.33,29.36,29.32,29.34,341605.0,26.683,26.7103,26.6739,26.6921,341605.0
2023-12-04 15:25:00,29.34,29.34,29.31,29.33,349126.0,26.6921,26.6921,26.6648,26.683,349126.0
2023-12-04 15:30:00,29.33,29.34,29.27,29.31,439208.0,26.683,26.6921,26.6284,26.6648,439208.0
2023-12-04 15:35:00,29.3,29.31,29.25,29.27,590832.0,26.6557,26.6648,26.6102,26.6284,590832.0
2023-12-04 15:40:00,29.28,29.3,29.24,29.26,617389.0,26.6375,26.6557,26.6011,26.6193,617389.0
2023-12-04 15:45:00,29.26,29.26,29.21,29.25,922132.0,26.6193,26.6193,26.5738,26.6102,922132.0
2023-12-04 15:50:00,29.24,29.27,29.2,29.22,1141241.0,26.6011,26.6284,26.5647,26.5829,1141241.0
2023-12-04 15:55:00,29.21,29.27,29.18,29.26,2995371.0,26.5738,26.6284,26.5465,26.6193,2995371.0
2023-12-05 09:30:00,29.21,29.55,29.13,29.52,1475833.0,26.5738,26.8831,26.501,26.8558,1475833.0
2023-12-05 09:35:00,29.51,29.6,29.34,29.4,687709.0,26.8467,26.9286,26.6921,26.7467,687709.0
2023-12-05 09:40:00,29.4,29.44,29.28,29.32,836548.0,26.7467,26.7831,26.6375,26.6739,836548.0
2023-12-05 09:45:00,29.31,29.38,29.23,29.23,512234.0,26.6648,26.7285,26.592,26.592,512234.0
2023-12-05 09:50:00,29.24,29.36,29.2,29.35,462101.0,26.6011,26.7103,26.5647,26.7012,462101.0
2023-12-05 09:55:00,29.35,29.39,29.3,29.36,344738.0,26.7012,26.7376,26.6557,26.7103,344738.0
2023-12-05 10:00:00,29.37,29.48,29.37,29.45,481314.0,26.7194,26.8195,26.7194,26.7922,481314.0
2023-12-05 10:05:00,29.45,29.57,29.38,29.48,955632.0,26.7922,26.9013,26.7285,26.8195,955632.0
2023-12-05 10:10:00,29.47,29.57,29.46,29.48,680862.0,26.8104,26.9013,26.8013,26.8195,680862.0
2023-12-05 10:15:00,29.47,29.53,29.38,29.43,482726.0,26.8104,26.8649,26.7285,26.774,482726.0
2023-12-05 10:20:00,29.43,29.51,29.38,29.46,352858.0,26.774,26.8467,26.7285,26.8013,352858.0
2023-12-05 10:25:00,29.47,29.47,29.37,29.46,262583.0,26.8104,26.8104,26.7194,26.8013,262583.0
2023-12-05 10:30:00,29.47,29.55,29.44,29.44,794876.0,26.8104,26.8831,26.7831,26.7831,794876.0
2023-12-05 10:35:00,29.44,29.46,29.37,29.38,331124.0,26.7831,26.8013,26.7194,26.7285,331124.0
2023-12-05 10:40:00,29.39,29.39,29.34,29.36,323000.0,26.7376,26.7376,26.6921,26.7103,323000.0
2023-12-05 10:45:00,29.37,29.38,29.3,29.36,359239.0,26.7194,26.7285,26.6557,26.7103,359239.0
2023-12-05 10:50:00,29.37,29.37,29.29,29.32,355144.0,26.7194,26.7194,26.6466,26.6739,355144.0
2023-12-05 10:55:00,29.32,29.42,29.31,29.4,512510.0,26.6739,26.7649,26.6648,26.7467,512510.0
2023-12-05 11:00:00,29.4,29.4,29.36,29.37,421788.0,26.7467,26.7467,26.7103,26.7194,421788.0
2023-12-05 11:05:00,29.37,29.39,29.31,29.33,313412.0,26.7194,26.7376,26.6648,26.683,313412.0
2023-12-05 11:10:00,29.33,29.33,29.25,29.27,678107.0,26.683,26.683,26.6102,26.6284,678107.0
2023-12-05 11:15:00,29.27,29.3,29.24,29.25,371864.0,26.6284,26.6557,26.6011,26.6102,371864.0
2023-12-05 11:20:00,29.25,29.34,29.25,29.3,419165.0,26.6102,26.6921,26.6102,26.6557,419165.0
2023-12-05 11:25:00,29.3,29.38,29.3,29.37,229854.0,26.6557,26.7285,26.6557,26.7194,229854.0
2023-12-05 11:30:00,29.37,29.38,29.31,29.32,225142.0,26.7194,26.7285,26.6648,26.6739,225142.0
2023-12-05 11:35:00,29.32,29.37,29.3,29.36,233604.0,26.6739,26.7194,26.6557,26.7103,233604.0
2023-12-05 11:40:00,29.36,29.36,29.31,29.33,184320.0,26.7103,26.7103,26.6648,26.683,184320.0
2023-12-05 11:45:00,29.33,29.33,29.25,29.25,208002.0,26.683,26.683,26.6102,26.6102,208002.0
2023-12-05 11:50:00,29.26,29.32,29.25,29.29,241525.0,26.6193,26.6739,26.6102,26.6466,241525.0
2023-12-05 11:55:00,29.29,29.29,29.25,29.26,207675.0,26.6466,26.6466,26.6102,26.6193,207675.0
2023-12-05 12:00:00,29.25,29.26,29.2,29.21,270247.0,26.6102,26.6193,26.5647,26.5738,270247.0
2023-12-05 12:05:00,29.21,29.22,29.15,29.17,360571.0,26.5738,26.5829,26.5192,26.5374,360571.0
2023-12-05 12:10:00,29.18,29.18,29.13,29.14,166520.0,26.5465,26.5465,26.501,26.5101,166520.0
2023-12-05 12:15:00,29.14,29.16,29.1,29.13,328330.0,26.5101,26.5283,26.4737,26.501,328330.0
2023-12-05 12:20:00,29.13,29.13,29.09,29.12,260200.0,26.501,26.501,26.4647,26.4919,260200.0
2023-12-05 12:25:00,29.12,29.16,29.11,29.14,348839.0,26.4919,26.5283,26.4828,26.5101,348839.0
2023-12-05 12:30:00,29.15,29.15,29.1,29.13,332113.0,26.5192,26.5192,26.4737,26.501,332113.0
2023-12-05 12:35:00,29.13,29.13,29.1,29.13,294700.0,26.501,26.501,26.4737,26.501,294700.0
2023-12-05 12:40:00,29.12,29.19,29.12,29.16,448851.0,26.4919,26.5556,26.4919,26.5283,448851.0
2023-12-05 12:45:00,29.16,29.2,29.15,29.17,301410.0,26.5283,26.5647,26.5192,26.5374,301410.0
2023-12-05 12:50:00,29.17,29.18,29.15,29.16,263761.0,26.5374,26.5465,26.5192,26.5283,263761.0
2023-12-05 12:55:00,29.16,29.17,29.14,29.15,573005.0,26.5283,26.5374,26.5101,26.5192,573005.0
2023-12-05 13:00:00,29.15,29.17,29.14,29.15,320516.0,26.5192,26.5374,26.5101,26.5192,320516.0
2023-12-05 13:05:00,29.14,29.15,29.09,29.1,460205.0,26.5101,26.5192,26.4647,26.4737,460205.0
2023-12-05 13:10:00,29.1,29.13,29.09,29.12,270687.0,26.4737,26.501,26.4647,26.4919,270687.0
2023-12-05 13:15:00,29.12,29.16,29.11,29.16,242110.0,26.4919,26.5283,26.4828,26.5283,242110.0
2023-12-05 13:20:00,29.16,29.17,29.14,29.16,209061.0,26.5283,26.5374,26.5101,26.5283,209061.0
2023-12-05 13:25:00,29.16,29.2,29.15,29.2,254528.0,26.5283,26.5647,26.5192,26.5647,254528.0
2023-12-05 13:30:00,29.2,29.22,29.19,29.21,157556.0,26.5647,26.5829,26.5556,26.5738,157556.0
2023-12-05 13:35:00,29.21,29.27,29.21,29.26,248493.0,26.5738,26.6284,26.5738,26.6193,248493.0
2023-12-05 13:40:00,29.27,29.28,29.22,29.24,239064.0,26.6284,26.6375,26.5829,26.6011,239064.0
2023-12-05 13:45:00,29.23,29.25,29.18,29.2,177045.0,26.592,26.6102,26.5465,26.5647,177045.0
2023-12-05 13:50:00,29.19,29.2,29.16,29.17,157329.0,26.5556,26.5647,26.5283,26.5374,157329.0
2023-12-05 13:55:00,29.17,29.18,29.16,29.16,201773.0,26.5374,26.5465,26.5283,26.5283,201773.0
2023-12-05 14:00:00,29.17,29.17,29.13,29.16,262973.0,26.5374,26.5374,26.501,26.5283,262973.0
2023-12-05 14:05:00,29.16,29.21,29.15,29.19,191522.0,26.5283,26.5738,26.5192,26.5556,191522.0
2023-12-05 14:10:00,29.2,29.2,29.16,29.17,233721.0,26.5647,26.5647,26.5283,26.5374,233721.0
2023-12-05 14:15:00,29.17,29.19,29.14,29.17,166899.0,26.5374,26.5556,26.5101,26.5374,166899.0
2023-12-05 14:20:00,29.17,29.2,29.16,29.2,155992.0,26.5374,26.5647,26.5283,26.5647,155992.0
2023-12-05 14:25:00,29.2,29.2,29.16,29.18,242362.0,26.5647,26.5647,26.5283,26.5465,242362.0
2023-12-05 14:30:00,29.18,29.2,29.14,29.14,270388.0,26.5465,26.5647,26.5101,26.5101,270388.0
2023-12-05 14:35:00,29.14,29.2,29.12,29.18,260205.0,26.5101,26.5647,26.4919,26.5465,260205.0
2023-12-05 14:40:00,29.17,29.22,29.17,29.21,210062.0,26.5374,26.5829,26.5374,26.5738,210062.0
2023-12-05 14:45:00,29.21,29.24,29.2,29.23,203866.0,26.5738,26.6011,26.5647,26.592,203866.0
2023-12-05 14:50:00,29.23,29.23,29.19,29.2,227966.0,26.592,26.592,26.5556,26.5647,227966.0
2023-12-05 14:55:00,29.2,29.21,29.17,29.2,260537.0,26.5647,26.5738,26.5374,26.5647,260537.0
2023-12-05 15:00:00,29.2,29.2,29.16,29.17,210176.0,26.5647,26.5647,26.5283,26.5374,210176.0
2023-12-05 15:05:00,29.17,29.18,29.15,29.18,207971.0,26.5374,26.5465,26.5192,26.5465,207971.0
2023-12-05 15:10:00,29.18,29.18,29.14,29.16,263327.0,26.5465,26.5465,26.5101,26.5283,263327.0
2023-12-05 15:15:00,29.16,29.2,29.15,29.2,246506.0,26.5283,26.5647,26.5192,26.5647,246506.0
2023-12-05 15:20:00,29.2,29.23,29.19,29.23,523200.0,26.5647,26.592,26.5556,26.592,523200.0
2023-12-05 15:25:00,29.23,29.26,29.22,29.25,474163.0,26.592,26.6193,26.5829,26.6102,474163.0
2023-12-05 15:30:00,29.25,29.28,29.18,29.22,918199.0,26.6102,26.6375,26.5465,26.5829,918199.0
2023-12-05 15:35:00,29.21,29.27,29.21,29.25,536004.0,26.5738,26.6284,26.5738,26.6102,536004.0
2023-12-05 15:40:00,29.26,29.26,29.16,29.17,435322.0,26.6193,26.6193,26.5283,26.5374,435322.0
2023-12-05 15:45:00,29.16,29.17,29.12,29.12,718400.0,26.5283,26.5374,26.4919,26.4919,718400.0
2023-12-05 15:50:00,29.12,29.14,29.08,29.11,973803.0,26.4919,26.5101,26.4556,26.4828,973803.0
2023-12-05 15:55:00,29.11,29.11,29.07,29.08,2160322.0,26.4828,26.4828,26.4465,26.4556,2160322.0
2023-12-06 09:30:00,29.09,29.19,29.08,29.17,773264.0,26.4647,26.5556,26.4556,26.5374,773264.0
2023-12-06 09:35:00,29.17,29.17,29.06,29.11,360495.0,26.5374,26.5374,26.4374,26.4828,360495.0
2023-12-06 09:40:00,29.11,29.16,29.02,29.05,320225.0,26.4828,26.5283,26.401,26.4283,320225.0
2023-12-06 09:45:00,29.06,29.12,29.05,29.07,384932.0,26.4374,26.4919,26.4283,26.4465,384932.0
2023-12-06 09:50:00,29.06,29.11,29.01,29.11,339853.0,26.4374,26.4828,26.3919,26.4828,339853.0
2023-12-06 09:55:00,29.11,29.15,29.1,29.15,300738.0,26.4828,26.5192,26.4737,26.5192,300738.0
2023-12-06 10:00:00,29.15,29.23,29.14,29.21,414237.0,26.5192,26.592,26.5101,26.5738,414237.0
2023-12-06 10:05:00,29.21,29.25,29.16,29.25,299473.0,26.5738,26.6102,26.5283,26.6102,299473.0
2023-12-06 10:10:00,29.25,29.29,29.24,29.28,355233.0,26.6102,26.6466,26.6011,26.6375,355233.0
2023-12-06 10:15:00,29.29,29.32,29.24,29.28,286601.0,26.6466,26.6739,26.6011,26.6375,286601.0
2023-12-06 10:20:00,29.28,29.29,29.21,29.23,346893.0,26.6375,26.6466,26.5738,26.592,346893.0
2023-12-06 10:25:00,29.23,29.31,29.22,29.27,249326.0,26.592,26.6648,26.5829,26.6284,249326.0
2023-12-06 10:30:00,29.27,29.37,29.26,29.35,357049.0,26.6284,26.7194,26.6193,26.7012,357049.0
2023-12-06 10:35:00,29.34,29.39,29.33,29.35,262540.0,26.6921,26.7376,26.683,26.7012,262540.0
2023-12-06 10:40:00,29.36,29.39,29.31,29.32,250956.0,26.7103,26.7376,26.6648,26.6739,250956.0
2023-12-06 10:45:00,29.32,29.34,29.3,29.34,260411.0,26.6739,26.6921,26.6557,26.6921,260411.0
2023-12-06 10:50:00,29.34,29.36,29.31,29.33,258266.0,26.6921,26.7103,26.6648,26.683,258266.0
2023-12-06 10:55:00,29.33,29.34,29.29,29.3,217233.0,26.683,26.6921,26.6466,26.6557,217233.0
2023-12-06 11:00:00,29.31,29.34,29.3,29.33,181712.0,26.6648,26.6921,26.6557,26.683,181712.0
2023-12-06 11:05:00,29.33,29.35,29.26,29.27,210865.0,26.683,26.7012,26.6193,26.6284,210865.0
2023-12-06 11:10:00,29.27,29.32,29.25,29.3,292751.0,26.6284,26.6739,26.6102,26.6557,292751.0
2023-12-06 11:15:00,29.3,29.32,29.26,29.29,218438.0,26.6557,26.6739,26.6193,26.6466,218438.0
2023-12-06 11:20:00,29.3,29.31,29.27,29.3,156834.0,26.6557,26.6648,26.6284,26.6557,156834.0
2023-12-06 11:25:00,29.3,29.4,29.27,29.37,369926.0,26.6557,26.7467,26.6284,26.7194,369926.0
2023-12-06 11:30:00,29.36,29.37,29.29,29.3,235607.0,26.7103,26.7194,26.6466,26.6557,235607.0
2023-12-06 11:35:00,29.3,29.34,29.29,29.32,294623.0,26.6557,26.6921,26.6466,26.6739,294623.0
2023-12-06 11:40:00,29.32,29.33,29.27,29.27,227641.0,26.6739,26.683,26.6284,26.6284,227641.0
2023-12-06 11:45:00,29.27,29.3,29.25,29.26,188053.0,26.6284,26.6557,26.6102,26.6193,188053.0
2023-12-06 11:50:00,29.25,29.29,29.23,29.23,162237.0,26.6102,26.6466,26.592,26.592,162237.0
2023-12-06 11:55:00,29.24,29.24,29.19,29.2,209995.0,26.6011,26.6011,26.5556,26.5647,209995.0
2023-12-06 12:00:00,29.21,29.21,29.13,29.16,283584.0,26.5738,26.5738,26.501,26.5283,283584.0
2023-12-06 12:05:00,29.16,29.2,29.15,29.19,258971.0,26.5283,26.5647,26.5192,26.5556,258971.0
2023-12-06 12:10:00,29.19,29.21,29.15,29.15,189472.0,26.5556,26.5738,26.5192,26.5192,189472.0
2023-12-06 12:15:00,29.16,29.16,29.09,29.09,234220.0,26.5283,26.5283,26.4647,26.4647,234220.0
2023-12-06 12:20:00,29.1,29.13,29.09,29.12,199506.0,26.4737,26.501,26.4647,26.4919,199506.0
2023-12-06 12:25:00,29.12,29.15,29.11,29.15,215544.0,26.4919,26.5192,26.4828,26.5192,215544.0
2023-12-06 12:30:00,29.15,29.18,29.13,29.16,399720.0,26.5192,26.5465,26.501,26.5283,399720.0
2023-12-06 12:35:00,29.16,29.22,29.15,29.16,221905.0,26.5283,26.5829,26.5192,26.5283,221905.0
2023-12-06 12:40:00,29.17,29.17,29.11,29.12,242885.0,26.5374,26.5374,26.4828,26.4919,242885.0
2023-12-06 12:45:00,29.12,29.12,29.07,29.08,268730.0,26.4919,26.4919,26.4465,26.4556,268730.0
2023-12-06 12:50:00,29.09,29.09,29.05,29.06,224285.0,26.4647,26.4647,26.4283,26.4374,224285.0
2023-12-06 12:55:00,29.05,29.08,29.05,29.07,194188.0,26.4283,26.4556,26.4283,26.4465,194188.0
2023-12-06 13:00:00,29.07,29.11,29.06,29.09,233943.0,26.4465,26.4828,26.4374,26.4647,233943.0
2023-12-06 13:05:00,29.09,29.12,29.07,29.1,243901.0,26.4647,26.4919,26.4465,26.4737,243901.0
2023-12-06 13:10:00,29.09,29.1,29.06,29.07,203616.0,26.4647,26.4737,26.4374,26.4465,203616.0
2023-12-06 13:15:00,29.07,29.08,29.04,29.07,198979.0,26.4465,26.4556,26.4192,26.4465,198979.0
2023-12-06 13:20:00,29.07,29.1,29.05,29.09,353760.0,26.4465,26.4737,26.4283,26.4647,353760.0
2023-12-06 13:25:00,29.09,29.09,29.06,29.07,236290.0,26.4647,26.4647,26.4374,26.4465,236290.0
2023-12-06 13:30:00,29.06,29.07,29.0,29.02,458430.0,26.4374,26.4465,26.3828,26.401,458430.0
2023-12-06 13:35:00,29.02,29.06,29.0,29.03,286590.0,26.401,26.4374,26.3828,26.4101,286590.0
2023-12-06 13:40:00,29.04,29.05,29.02,29.03,174352.0,26.4192,26.4283,26.401,26.4101,174352.0
2023-12-06 13:45:00,29.03,29.05,29.02,29.03,210921.0,26.4101,26.4283,26.401,26.4101,210921.0
2023-12-06 13:50:00,29.04,29.04,29.01,29.03,227593.0,26.4192,26.4192,26.3919,26.4101,227593.0
2023-12-06 13:55:00,29.03,29.05,29.0,29.01,275867.0,26.4101,26.4283,26.3828,26.3919,275867.0
2023-12-06 14:00:00,29.01,29.01,28.98,28.99,346159.0,26.3919,26.3919,26.3646,26.3737,346159.0
2023-12-06 14:05:00,28.99,29.0,28.95,28.96,331409.0,26.3737,26.3828,26.3373,26.3464,331409.0
2023-12-06 14:10:00,28.96,29.02,28.95,28.97,360738.0,26.3464,26.401,26.3373,26.3555,360738.0
2023-12-06 14:15:00,28.97,29.0,28.96,28.97,306547.0,26.3555,26.3828,26.3464,26.3555,306547.0
2023-12-06 14:20:00,28.98,28.98,28.93,28.93,321474.0,26.3646,26.3646,26.3191,26.3191,321474.0
2023-12-06 14:25:00,28.94,28.96,28.92,28.93,300677.0,26.3282,26.3464,26.31,26.3191,300677.0
2023-12-06 14:30:00,28.92,28.94,28.9,28.92,404979.0,26.31,26.3282,26.2918,26.31,404979.0
2023-12-06 14:35:00,28.92,28.93,28.89,28.91,428288.0,26.31,26.3191,26.2827,26.3009,428288.0
2023-12-06 14:40:00,28.9,28.91,28.87,28.89,289239.0,26.2918,26.3009,26.2645,26.2827,289239.0
2023-12-06 14:45:00,28.89,28.92,28.87,28.91,362169.0,26.2827,26.31,26.2645,26.3009,362169.0
2023-12-06 14:50:00,28.91,28.92,28.88,28.89,270921.0,26.3009,26.31,26.2736,26.2827,270921.0
2023-12-06 14:55:00,28.89,28.89,28.83,28.84,411602.0,26.2827,26.2827,26.2281,26.2372,411602.0
2023-12-06 15:00:00,28.84,28.9,28.83,28.88,304794.0,26.2372,26.2918,26.2281,26.2736,304794.0
2023-12-06 15:05:00,28.87,28.88,28.86,28.87,253305.0,26.2645,26.2736,26.2554,26.2645,253305.0
2023-12-06 15:10:00,28.87,28.88,28.82,28.83,462008.0,26.2645,26.2736,26.219,26.2281,462008.0
2023-12-06 15:15:00,28.82,28.85,28.82,28.83,354860.0,26.219,26.2463,26.219,26.2281,354860.0
2023-12-06 15:20:00,28.83,28.83,28.77,28.78,582068.0,26.2281,26.2281,26.1735,26.1826,582068.0
2023-12-06 15:25:00,28.79,28.79,28.76,28.77,404483.0,26.1917,26.1917,26.1644,26.1735,404483.0
2023-12-06 15:30:00,28.78,28.81,28.77,28.81,551699.0,26.1826,26.2099,26.1735,26.2099,551699.0
2023-12-06 15:35:00,28.8,28.82,28.77,28.77,357163.0,26.2008,26.219,26.1735,26.1735,357163.0
2023-12-06 15:40:00,28.77,28.79,28.75,28.75,561011.0,26.1735,26.1917,26.1553,26.1553,561011.0
2023-12-06 15:45:00,28.75,28.76,28.73,28.76,797536.0,26.1553,26.1644,26.1371,26.1644,797536.0
2023-12-06 15:50:00,28.76,28.78,28.71,28.73,979870.0,26.1644,26.1826,26.1189,26.1371,979870.0
2023-12-06 15:55:00,28.74,28.81,28.73,28.8,1985246.0,26.1462,26.2099,26.1371,26.2008,1985246.0
2023-12-07 09:30:00,28.82,28.87,28.69,28.7,1006468.0,26.219,26.2645,26.1008,26.1098,1006468.0
2023-12-07 09:35:00,28.7,28.77,28.61,28.62,549791.0,26.1098,26.1735,26.028,26.0371,549791.0
2023-12-07 09:40:00,28.63,28.7,28.54,28.55,795497.0,26.0462,26.1098,25.9643,25.9734,795497.0
2023-12-07 09:45:00,28.55,28.62,28.54,28.59,633590.0,25.9734,26.0371,25.9643,26.0098,633590.0
2023-12-07 09:50:00,28.59,28.64,28.58,28.61,592460.0,26.0098,26.0553,26.0007,26.028,592460.0
2023-12-07 09:55:00,28.61,28.61,28.52,28.54,673190.0,26.028,26.028,25.9461,25.9643,673190.0
2023-12-07 10:00:00,28.54,28.62,28.51,28.62,489600.0,25.9643,26.0371,25.937,26.0371,489600.0
2023-12-07 10:05:00,28.62,28.63,28.53,28.54,392893.0,26.0371,26.0462,25.9552,25.9643,392893.0
2023-12-07 10:10:00,28.54,28.54,28.51,28.53,384723.0,25.9643,25.9643,25.937,25.9552,384723.0
2023-12-07 10:15:00,28.52,28.62,28.51,28.58,319042.0,25.9461,26.0371,25.937,26.0007,319042.0
2023-12-07 10:20:00,28.59,28.6,28.54,28.55,278630.0,26.0098,26.0189,25.9643,25.9734,278630.0
2023-12-07 10:25:00,28.54,28.58,28.53,28.54,274887.0,25.9643,26.0007,25.9552,25.9643,274887.0
2023-12-07 10:30:00,28.55,28.58,28.52,28.53,296656.0,25.9734,26.0007,25.9461,25.9552,296656.0
2023-12-07 10:35:00,28.53,28.56,28.5,28.53,468939.0,25.9552,25.9825,25.9279,25.9552,468939.0
2023-12-07 10:40:00,28.54,28.55,28.51,28.53,272936.0,25.9643,25.9734,25.937,25.9552,272936.0
2023-12-07 10:45:00,28.54,28.56,28.53,28.54,309393.0,25.9643,25.9825,25.9552,25.9643,309393.0
2023-12-07 10:50:00,28.53,28.56,28.52,28.55,513172.0,25.9552,25.9825,25.9461,25.9734,513172.0
2023-12-07 10:55:00,28.55,28.63,28.55,28.61,346772.0,25.9734,26.0462,25.9734,26.028,346772.0
2023-12-07 11:00:00,28.61,28.68,28.6,28.64,417709.0,26.028,26.0917,26.0189,26.0553,417709.0
2023-12-07 11:05:00,28.64,28.66,28.6,28.61,386289.0,26.0553,26.0735,26.0189,26.028,386289.0
2023-12-07 11:10:00,28.61,28.68,28.59,28.68,439757.0,26.028,26.0917,26.0098,26.0917,439757.0
2023-12-07 11:15:00,28.68,28.74,28.65,28.74,389666.0,26.0917,26.1462,26.0644,26.1462,389666.0
2023-12-07 11:20:00,28.74,28.78,28.72,28.76,453706.0,26.1462,26.1826,26.128,26.1644,453706.0
2023-12-07 11:25:00,28.76,28.82,28.74,28.8,302216.0,26.1644,26.219,26.1462,26.2008,302216.0
2023-12-07 11:30:00,28.8,28.89,28.79,28.83,496125.0,26.2008,26.2827,26.1917,26.2281,496125.0
2023-12-07 11:35:00,28.84,28.9,28.82,28.84,348203.0,26.2372,26.2918,26.219,26.2372,348203.0
2023-12-07 11:40:00,28.84,28.87,28.81,28.83,258148.0,26.2372,26.2645,26.2099,26.2281,258148.0
2023-12-07 11:45:00,28.83,28.83,28.78,28.79,227143.0,26.2281,26.2281,26.1826,26.1917,227143.0
2023-12-07 11:50:00,28.8,28.8,28.75,28.75,164554.0,26.2008,26.2008,26.1553,26.1553,164554.0
2023-12-07 11:55:00,28.76,28.76,28.71,28.73,327182.0,26.1644,26.1644,26.1189,26.1371,327182.0
2023-12-07 12:00:00,28.73,28.75,28.7,28.71,299818.0,26.1371,26.1553,26.1098,26.1189,299818.0
2023-12-07 12:05:00,28.71,28.72,28.68,28.7,161775.0,26.1189,26.128,26.0917,26.1098,161775.0
2023-12-07 12:10:00,28.7,28.72,28.68,28.72,197167.0,26.1098,26.128,26.0917,26.128,197167.0
2023-12-07 12:15:00,28.71,28.8,28.71,28.78,209262.0,26.1189,26.2008,26.1189,26.1826,209262.0
2023-12-07 12:20:00,28.77,28.78,28.73,28.75,211013.0,26.1735,26.1826,26.1371,26.1553,211013.0
2023-12-07 12:25:00,28.74,28.75,28.7,28.75,208676.0,26.1462,26.1553,26.1098,26.1553,208676.0
2023-12-07 12:30:00,28.75,28.78,28.72,28.75,172410.0,26.1553,26.1826,26.128,26.1553,172410.0
2023-12-07 12:35:00,28.75,28.78,28.72,28.78,206030.0,26.1553,26.1826,26.128,26.1826,206030.0
2023-12-07 12:40:00,28.78,28.83,28.76,28.82,237123.0,26.1826,26.2281,26.1644,26.219,237123.0
2023-12-07 12:45:00,28.82,28.85,28.8,28.83,116337.0,26.219,26.2463,26.2008,26.2281,116337.0
2023-12-07 12:50:00,28.84,28.84,28.79,28.81,113594.0,26.2372,26.2372,26.1917,26.2099,113594.0
2023-12-07 12:55:00,28.81,28.83,28.79,28.8,148146.0,26.2099,26.2281,26.1917,26.2008,148146.0
2023-12-07 13:00:00,28.8,28.81,28.75,28.77,141461.0,26.2008,26.2099,26.1553,26.1735,141461.0
2023-12-07 13:05:00,28.76,28.8,28.76,28.79,117949.0,26.1644,26.2008,26.1644,26.1917,117949.0
2023-12-07 13:10:00,28.79,28.79,28.75,28.76,177708.0,26.1917,26.1917,26.1553,26.1644,177708.0
2023-12-07 13:15:00,28.77,28.8,28.74,28.8,249756.0,26.1735,26.2008,26.1462,26.2008,249756.0
2023-12-07 13:20:00,28.8,28.81,28.78,28.81,184897.0,26.2008,26.2099,26.1826,26.2099,184897.0
2023-12-07 13:25:00,28.8,28.82,28.78,28.82,235064.0,26.2008,26.219,26.1826,26.219,235064.0
2023-12-07 13:30:00,28.81,28.82,28.79,28.81,177352.0,26.2099,26.219,26.1917,26.2099,177352.0
2023-12-07 13:35:00,28.81,28.81,28.79,28.81,203624.0,26.2099,26.2099,26.1917,26.2099,203624.0
2023-12-07 13:40:00,28.81,28.86,28.8,28.84,201114.0,26.2099,26.2554,26.2008,26.2372,201114.0
2023-12-07 13:45:00,28.85,28.85,28.83,28.84,175541.0,26.2463,26.2463,26.2281,26.2372,175541.0
2023-12-07 13:50:00,28.84,28.86,28.82,28.86,213936.0,26.2372,26.2554,26.219,26.2554,213936.0
2023-12-07 13:55:00,28.85,28.86,28.79,28.8,196856.0,26.2463,26.2554,26.1917,26.2008,196856.0
2023-12-07 14:00:00,28.8,28.82,28.8,28.81,117531.0,26.2008,26.219,26.2008,26.2099,117531.0
2023-12-07 14:05:00,28.81,28.84,28.79,28.82,240918.0,26.2099,26.2372,26.1917,26.219,240918.0
2023-12-07 14:10:00,28.82,28.83,28.79,28.8,201903.0,26.219,26.2281,26.1917,26.2008,201903.0
2023-12-07 14:15:00,28.8,28.83,28.79,28.82,174131.0,26.2008,26.2281,26.1917,26.219,174131.0
2023-12-07 14:20:00,28.82,28.82,28.73,28.75,318501.0,26.219,26.219,26.1371,26.1553,318501.0
2023-12-07 14:25:00,28.75,28.78,28.73,28.74,223290.0,26.1553,26.1826,26.1371,26.1462,223290.0
2023-12-07 14:30:00,28.75,28.76,28.72,28.73,249695.0,26.1553,26.1644,26.128,26.1371,249695.0
2023-12-07 14:35:00,28.74,28.76,28.71,28.75,257949.0,26.1462,26.1644,26.1189,26.1553,257949.0
2023-12-07 14:40:00,28.75,28.76,28.71,28.74,270729.0,26.1553,26.1644,26.1189,26.1462,270729.0
2023-12-07 14:45:00,28.74,28.75,28.72,28.74,193249.0,26.1462,26.1553,26.128,26.1462,193249.0
2023-12-07 14:50:00,28.74,28.75,28.71,28.71,166385.0,26.1462,26.1553,26.1189,26.1189,166385.0
2023-12-07 14:55:00,28.71,28.73,28.69,28.7,333255.0,26.1189,26.1371,26.1008,26.1098,333255.0
2023-12-07 15:00:00,28.71,28.74,28.7,28.7,179211.0,26.1189,26.1462,26.1098,26.1098,179211.0
2023-12-07 15:05:00,28.7,28.75,28.7,28.71,376240.0,26.1098,26.1553,26.1098,26.1189,376240.0
2023-12-07 15:10:00,28.71,28.72,28.67,28.7,321965.0,26.1189,26.128,26.0826,26.1098,321965.0
2023-12-07 15:15:00,28.7,28.74,28.69,28.73,269295.0,26.1098,26.1462,26.1008,26.1371,269295.0
2023-12-07 15:20:00,28.73,28.73,28.7,28.72,209055.0,26.1371,26.1371,26.1098,26.128,209055.0
2023-12-07 15:25:00,28.71,28.72,28.68,28.69,308470.0,26.1189,26.128,26.0917,26.1008,308470.0
2023-12-07 15:30:00,28.69,28.71,28.67,28.68,283921.0,26.1008,26.1189,26.0826,26.0917,283921.0
2023-12-07 15:35:00,28.68,28.69,28.61,28.61,407332.0,26.0917,26.1008,26.028,26.028,407332.0
2023-12-07 15:40:00,28.61,28.65,28.61,28.62,420331.0,26.028,26.0644,26.028,26.0371,420331.0
2023-12-07 15:45:00,28.63,28.64,28.61,28.61,510223.0,26.0462,26.0553,26.028,26.028,510223.0
2023-12-07 15:50:00,28.61,28.63,28.61,28.63,615517.0,26.028,26.0462,26.028,26.0462,615517.0
2023-12-07 15:55:00,28.63,28.64,28.6,28.63,1760272.0,26.0462,26.0553,26.0189,26.0462,1760272.0
2023-12-08 09:30:00,28.66,28.69,28.59,28.68,989715.0,26.0735,26.1008,26.0098,26.0917,989715.0
2023-12-08 09:35:00,28.68,28.74,28.61,28.71,608776.0,26.0917,26.1462,26.028,26.1189,608776.0
2023-12-08 09:40:00,28.72,28.75,28.67,28.73,245141.0,26.128,26.1553,26.0826,26.1371,245141.0
2023-12-08 09:45:00,28.73,28.84,28.72,28.76,485259.0,26.1371,26.2372,26.128,26.1644,485259.0
2023-12-08 09:50:00,28.77,28.81,28.75,28.77,319507.0,26.1735,26.2099,26.1553,26.1735,319507.0
2023-12-08 09:55:00,28.77,28.8,28.72,28.74,205095.0,26.1735,26.2008,26.128,26.1462,205095.0
2023-12-08 10:00:00,28.75,28.82,28.73,28.74,309240.0,26.1553,26.219,26.1371,26.1462,309240.0
2023-12-08 10:05:00,28.74,28.78,28.7,28.71,395214.0,26.1462,26.1826,26.1098,26.1189,395214.0
2023-12-08 10:10:00,28.71,28.81,28.7,28.8,537722.0,26.1189,26.2099,26.1098,26.2008,537722.0
2023-12-08 10:15:00,28.8,28.84,28.75,28.77,548527.0,26.2008,26.2372,26.1553,26.1735,548527.0
2023-12-08 10:20:00,28.77,28.77,28.71,28.71,325408.0,26.1735,26.1735,26.1189,26.1189,325408.0
2023-12-08 10:25:00,28.71,28.76,28.7,28.73,495199.0,26.1189,26.1644,26.1098,26.1371,495199.0
2023-12-08 10:30:00,28.73,28.75,28.68,28.71,323247.0,26.1371,26.1553,26.0917,26.1189,323247.0
2023-12-08 10:35:00,28.71,28.71,28.65,28.67,383246.0,26.1189,26.1189,26.0644,26.0826,383246.0
2023-12-08 10:40:00,28.67,28.72,28.66,28.72,291382.0,26.0826,26.128,26.0735,26.128,291382.0
2023-12-08 10:45:00,28.71,28.74,28.69,28.71,738115.0,26.1189,26.1462,26.1008,26.1189,738115.0
2023-12-08 10:50:00,28.71,28.78,28.71,28.75,668916.0,26.1189,26.1826,26.1189,26.1553,668916.0
2023-12-08 10:55:00,28.74,28.88,28.74,28.88,421536.0,26.1462,26.2736,26.1462,26.2736,421536.0
2023-12-08 11:00:00,28.88,28.97,28.86,28.93,910782.0,26.2736,26.3555,26.2554,26.3191,910782.0
2023-12-08 11:05:00,28.93,28.94,28.86,28.89,364182.0,26.3191,26.3282,26.2554,26.2827,364182.0
2023-12-08 11:10:00,28.89,28.9,28.83,28.85,287962.0,26.2827,26.2918,26.2281,26.2463,287962.0
2023-12-08 11:15:00,28.85,28.85,28.75,28.83,495398.0,26.2463,26.2463,26.1553,26.2281,495398.0
2023-12-08 11:20:00,28.83,28.83,28.77,28.8,277741.0,26.2281,26.2281,26.1735,26.2008,277741.0
2023-12-08 11:25:00,28.8,28.87,28.79,28.83,376777.0,26.2008,26.2645,26.1917,26.2281,376777.0
2023-12-08 11:30:00,28.84,28.85,28.78,28.8,249944.0,26.2372,26.2463,26.1826,26.2008,249944.0
2023-12-08 11:35:00,28.79,28.82,28.77,28.79,193056.0,26.1917,26.219,26.1735,26.1917,193056.0
2023-12-08 11:40:00,28.78,28.84,28.77,28.8,193997.0,26.1826,26.2372,26.1735,26.2008,193997.0
2023-12-08 11:45:00,28.8,28.81,28.75,28.75,201355.0,26.2008,26.2099,26.1553,26.1553,201355.0
2023-12-08 11:50:00,28.75,28.76,28.72,28.73,146541.0,26.1553,26.1644,26.128,26.1371,146541.0
2023-12-08 11:55:00,28.73,28.74,28.71,28.72,129238.0,26.1371,26.1462,26.1189,26.128,129238.0
2023-12-08 12:00:00,28.71,28.73,28.69,28.69,320400.0,26.1189,26.1371,26.1008,26.1008,320400.0
2023-12-08 12:05:00,28.69,28.77,28.68,28.77,236939.0,26.1008,26.1735,26.0917,26.1735,236939.0
2023-12-08 12:10:00,28.77,28.78,28.74,28.77,229045.0,26.1735,26.1826,26.1462,26.1735,229045.0
2023-12-08 12:15:00,28.77,28.8,28.75,28.77,303153.0,26.1735,26.2008,26.1553,26.1735,303153.0
2023-12-08 12:20:00,28.77,28.78,28.75,28.75,179227.0,26.1735,26.1826,26.1553,26.1553,179227.0
2023-12-08 12:25:00,28.76,28.78,28.73,28.75,163499.0,26.1644,26.1826,26.1371,26.1553,163499.0
2023-12-08 12:30:00,28.75,28.77,28.72,28.75,229464.0,26.1553,26.1735,26.128,26.1553,229464.0
2023-12-08 12:35:00,28.75,28.76,28.71,28.75,135831.0,26.1553,26.1644,26.1189,26.1553,135831.0
2023-12-08 12:40:00,28.74,28.76,28.71,28.75,205838.0,26.1462,26.1644,26.1189,26.1553,205838.0
2023-12-08 12:45:00,28.74,28.77,28.73,28.76,140026.0,26.1462,26.1735,26.1371,26.1644,140026.0
2023-12-08 12:50:00,28.75,28.76,28.73,28.74,136978.0,26.1553,26.1644,26.1371,26.1462,136978.0
2023-12-08 12:55:00,28.74,28.79,28.7,28.79,281506.0,26.1462,26.1917,26.1098,26.1917,281506.0
2023-12-08 13:00:00,28.79,28.81,28.77,28.78,166417.0,26.1917,26.2099,26.1735,26.1826,166417.0
2023-12-08 13:05:00,28.78,28.8,28.76,28.79,145241.0,26.1826,26.2008,26.1644,26.1917,145241.0
2023-12-08 13:10:00,28.79,28.81,28.78,28.8,219764.0,26.1917,26.2099,26.1826,26.2008,219764.0
2023-12-08 13:15:00,28.79,28.8,28.75,28.76,137200.0,26.1917,26.2008,26.1553,26.1644,137200.0
2023-12-08 13:20:00,28.76,28.78,28.75,28.77,184902.0,26.1644,26.1826,26.1553,26.1735,184902.0
2023-12-08 13:25:00,28.77,28.78,28.75,28.76,114261.0,26.1735,26.1826,26.1553,26.1644,114261.0
2023-12-08 13:30:00,28.76,28.76,28.72,28.74,151124.0,26.1644,26.1644,26.128,26.1462,151124.0
2023-12-08 13:35:00,28.74,28.74,28.71,28.73,221669.0,26.1462,26.1462,26.1189,26.1371,221669.0
2023-12-08 13:40:00,28.73,28.73,28.68,28.68,276515.0,26.1371,26.1371,26.0917,26.0917,276515.0
2023-12-08 13:45:00,28.69,28.7,28.66,28.69,326396.0,26.1008,26.1098,26.0735,26.1008,326396.0
2023-12-08 13:50:00,28.69,28.76,28.67,28.74,203957.0,26.1008,26.1644,26.0826,26.1462,203957.0
2023-12-08 13:55:00,28.74,28.76,28.71,28.75,193088.0,26.1462,26.1644,26.1189,26.1553,193088.0
2023-12-08 14:00:00,28.76,28.76,28.74,28.76,169723.0,26.1644,26.1644,26.1462,26.1644,169723.0
2023-12-08 14:05:00,28.76,28.79,28.75,28.79,137712.0,26.1644,26.1917,26.1553,26.1917,137712.0
2023-12-08 14:10:00,28.78,28.82,28.78,28.8,213267.0,26.1826,26.219,26.1826,26.2008,213267.0
2023-12-08 14:15:00,28.8,28.82,28.79,28.81,160604.0,26.2008,26.219,26.1917,26.2099,160604.0
2023-12-08 14:20:00,28.8,28.82,28.79,28.81,210692.0,26.2008,26.219,26.1917,26.2099,210692.0
2023-12-08 14:25:00,28.82,28.84,28.8,28.84,231889.0,26.219,26.2372,26.2008,26.2372,231889.0
2023-12-08 14:30:00,28.84,28.9,28.82,28.89,326109.0,26.2372,26.2918,26.219,26.2827,326109.0
2023-12-08 14:35:00,28.89,28.89,28.82,28.85,471940.0,26.2827,26.2827,26.219,26.2463,471940.0
2023-12-08 14:40:00,28.84,28.88,28.82,28.86,269656.0,26.2372,26.2736,26.219,26.2554,269656.0
2023-12-08 14:45:00,28.86,28.86,28.82,28.83,189466.0,26.2554,26.2554,26.219,26.2281,189466.0
2023-12-08 14:50:00,28.83,28.84,28.81,28.83,254924.0,26.2281,26.2372,26.2099,26.2281,254924.0
2023-12-08 14:55:00,28.83,28.84,28.79,28.83,229458.0,26.2281,26.2372,26.1917,26.2281,229458.0
2023-12-08 15:00:00,28.83,28.85,28.81,28.85,167414.0,26.2281,26.2463,26.2099,26.2463,167414.0
2023-12-08 15:05:00,28.85,28.85,28.79,28.8,301426.0,26.2463,26.2463,26.1917,26.2008,301426.0
2023-12-08 15:10:00,28.8,28.81,28.75,28.77,341410.0,26.2008,26.2099,26.1553,26.1735,341410.0
2023-12-08 15:15:00,28.76,28.79,28.75,28.75,223508.0,26.1644,26.1917,26.1553,26.1553,223508.0
2023-12-08 15:20:00,28.75,28.79,28.74,28.79,263560.0,26.1553,26.1917,26.1462,26.1917,263560.0
2023-12-08 15:25:00,28.78,28.79,28.77,28.78,234822.0,26.1826,26.1917,26.1735,26.1826,234822.0
2023-12-08 15:30:00,28.78,28.78,28.74,28.78,504622.0,26.1826,26.1826,26.1462,26.1826,504622.0
2023-12-08 15:35:00,28.78,28.85,28.77,28.81,355923.0,26.1826,26.2463,26.1735,26.2099,355923.0
2023-12-08 15:40:00,28.82,28.82,28.78,28.81,325215.0,26.219,26.219,26.1826,26.2099,325215.0
2023-12-08 15:45:00,28.81,28.82,28.77,28.77,508499.0,26.2099,26.219,26.1735,26.1735,508499.0
2023-12-08 15:50:00,28.76,28.8,28.74,28.79,576125.0,26.1644,26.2008,26.1462,26.1917,576125.0
2023-12-08 15:55:00,28.79,28.8,28.75,28.78,1398470.0,26.1917,26.2008,26.1553,26.1826,1398470.0
2023-12-11 09:30:00,28.72,28.81,28.47,28.51,1986014.0,26.128,26.2099,25.9006,25.937,1986014.0
2023-12-11 09:35:00,28.52,28.59,28.46,28.56,617040.0,25.9461,26.0098,25.8915,25.9825,617040.0
2023-12-11 09:40:00,28.56,28.62,28.52,28.6,659772.0,25.9825,26.0371,25.9461,26.0189,659772.0
2023-12-11 09:45:00,28.59,28.61,28.55,28.56,813501.0,26.0098,26.028,25.9734,25.9825,813501.0
2023-12-11 09:50:00,28.56,28.56,28.49,28.53,584610.0,25.9825,25.9825,25.9188,25.9552,584610.0
2023-12-11 09:55:00,28.52,28.6,28.5,28.59,304376.0,25.9461,26.0189,25.9279,26.0098,304376.0
2023-12-11 10:00:00,28.59,28.59,28.49,28.52,499882.0,26.0098,26.0098,25.9188,25.9461,499882.0
2023-12-11 10:05:00,28.52,28.52,28.46,28.47,438402.0,25.9461,25.9461,25.8915,25.9006,438402.0
2023-12-11 10:10:00,28.47,28.52,28.44,28.52,734781.0,25.9006,25.9461,25.8733,25.9461,734781.0
2023-12-11 10:15:00,28.51,28.57,28.51,28.57,512645.0,25.937,25.9916,25.937,25.9916,512645.0
2023-12-11 10:20:00,28.57,28.58,28.5,28.53,746545.0,25.9916,26.0007,25.9279,25.9552,746545.0
2023-12-11 10:25:00,28.54,28.54,28.5,28.54,257087.0,25.9643,25.9643,25.9279,25.9643,257087.0
2023-12-11 10:30:00,28.54,28.58,28.5,28.5,402620.0,25.9643,26.0007,25.9279,25.9279,402620.0
2023-12-11 10:35:00,28.51,28.52,28.45,28.46,557751.0,25.937,25.9461,25.8824,25.8915,557751.0
2023-12-11 10:40:00,28.46,28.52,28.43,28.51,739111.0,25.8915,25.9461,25.8642,25.937,739111.0
2023-12-11 10:45:00,28.51,28.51,28.49,28.5,392158.0,25.937,25.937,25.9188,25.9279,392158.0
2023-12-11 10:50:00,28.51,28.52,28.5,28.51,177937.0,25.937,25.9461,25.9279,25.937,177937.0
2023-12-11 10:55:00,28.5,28.55,28.5,28.53,429215.0,25.9279,25.9734,25.9279,25.9552,429215.0
2023-12-11 11:00:00,28.53,28.55,28.49,28.5,364332.0,25.9552,25.9734,25.9188,25.9279,364332.0
2023-12-11 11:05:00,28.49,28.52,28.47,28.52,490920.0,25.9188,25.9461,25.9006,25.9461,490920.0
2023-12-11 11:10:00,28.52,28.58,28.51,28.54,247723.0,25.9461,26.0007,25.937,25.9643,247723.0
2023-12-11 11:15:00,28.53,28.6,28.52,28.58,334350.0,25.9552,26.0189,25.9461,26.0007,334350.0
2023-12-11 11:20:00,28.57,28.6,28.56,28.59,244641.0,25.9916,26.0189,25.9825,26.0098,244641.0
2023-12-11 11:25:00,28.6,28.6,28.55,28.56,415729.0,26.0189,26.0189,25.9734,25.9825,415729.0
2023-12-11 11:30:00,28.56,28.59,28.53,28.58,469118.0,25.9825,26.0098,25.9552,26.0007,469118.0
2023-12-11 11:35:00,28.58,28.59,28.53,28.57,332691.0,26.0007,26.0098,25.9552,25.9916,332691.0
2023-12-11 11:40:00,28.57,28.58,28.54,28.57,301125.0,25.9916,26.0007,25.9643,25.9916,301125.0
2023-12-11 11:45:00,28.56,28.58,28.53,28.54,207331.0,25.9825,26.0007,25.9552,25.9643,207331.0
2023-12-11 11:50:00,28.54,28.55,28.51,28.53,313250.0,25.9643,25.9734,25.937,25.9552,313250.0
2023-12-11 11:55:00,28.52,28.56,28.51,28.55,288083.0,25.9461,25.9825,25.937,25.9734,288083.0
2023-12-11 12:00:00,28.55,28.56,28.5,28.51,253579.0,25.9734,25.9825,25.9279,25.937,253579.0
2023-12-11 12:05:00,28.51,28.55,28.48,28.53,320767.0,25.937,25.9734,25.9097,25.9552,320767.0
2023-12-11 12:10:00,28.53,28.54,28.49,28.49,234341.0,25.9552,25.9643,25.9188,25.9188,234341.0
2023-12-11 12:15:00,28.5,28.52,28.48,28.49,381833.0,25.9279,25.9461,25.9097,25.9188,381833.0
2023-12-11 12:20:00,28.49,28.51,28.47,28.48,261889.0,25.9188,25.937,25.9006,25.9097,261889.0
2023-12-11 12:25:00,28.48,28.54,28.47,28.54,354131.0,25.9097,25.9643,25.9006,25.9643,354131.0
2023-12-11 12:30:00,28.54,28.57,28.52,28.57,259965.0,25.9643,25.9916,25.9461,25.9916,259965.0
2023-12-11 12:35:00,28.57,28.59,28.55,28.57,299709.0,25.9916,26.0098,25.9734,25.9916,299709.0
2023-12-11 12:40:00,28.58,28.58,28.53,28.56,351710.0,26.0007,26.0007,25.9552,25.9825,351710.0
2023-12-11 12:45:00,28.55,28.56,28.5,28.53,286542.0,25.9734,25.9825,25.9279,25.9552,286542.0
2023-12-11 12:50:00,28.53,28.54,28.52,28.54,230829.0,25.9552,25.9643,25.9461,25.9643,230829.0
2023-12-11 12:55:00,28.54,28.54,28.52,28.54,172650.0,25.9643,25.9643,25.9461,25.9643,172650.0
2023-12-11 13:00:00,28.54,28.55,28.51,28.53,308008.0,25.9643,25.9734,25.937,25.9552,308008.0
2023-12-11 13:05:00,28.52,28.53,28.51,28.52,203692.0,25.9461,25.9552,25.937,25.9461,203692.0
2023-12-11 13:10:00,28.53,28.55,28.51,28.55,307880.0,25.9552,25.9734,25.937,25.9734,307880.0
2023-12-11 13:15:00,28.55,28.55,28.53,28.54,162394.0,25.9734,25.9734,25.9552,25.9643,162394.0
2023-12-11 13:20:00,28.54,28.56,28.54,28.55,166503.0,25.9643,25.9825,25.9643,25.9734,166503.0
2023-12-11 13:25:00,28.54,28.55,28.51,28.52,322602.0,25.9643,25.9734,25.937,25.9461,322602.0
2023-12-11 13:30:00,28.52,28.56,28.51,28.54,269623.0,25.9461,25.9825,25.937,25.9643,269623.0
2023-12-11 13:35:00,28.54,28.55,28.52,28.55,196328.0,25.9643,25.9734,25.9461,25.9734,196328.0
2023-12-11 13:40:00,28.55,28.55,28.53,28.54,160725.0,25.9734,25.9734,25.9552,25.9643,160725.0
2023-12-11 13:45:00,28.54,28.54,28.52,28.53,172081.0,25.9643,25.9643,25.9461,25.9552,172081.0
2023-12-11 13:50:00,28.53,28.53,28.51,28.52,337540.0,25.9552,25.9552,25.937,25.9461,337540.0
2023-12-11 13:55:00,28.51,28.54,28.51,28.53,293965.0,25.937,25.9643,25.937,25.9552,293965.0
2023-12-11 14:00:00,28.53,28.54,28.51,28.54,355768.0,25.9552,25.9643,25.937,25.9643,355768.0
2023-12-11 14:05:00,28.54,28.57,28.53,28.56,307304.0,25.9643,25.9916,25.9552,25.9825,307304.0
2023-12-11 14:10:00,28.56,28.58,28.55,28.56,352408.0,25.9825,26.0007,25.9734,25.9825,352408.0
2023-12-11 14:15:00,28.56,28.57,28.52,28.54,257185.0,25.9825,25.9916,25.9461,25.9643,257185.0
2023-12-11 14:20:00,28.54,28.57,28.53,28.57,237871.0,25.9643,25.9916,25.9552,25.9916,237871.0
2023-12-11 14:25:00,28.57,28.57,28.53,28.54,241395.0,25.9916,25.9916,25.9552,25.9643,241395.0
2023-12-11 14:30:00,28.53,28.55,28.51,28.52,284282.0,25.9552,25.9734,25.937,25.9461,284282.0
2023-12-11 14:35:00,28.52,28.53,28.51,28.53,234257.0,25.9461,25.9552,25.937,25.9552,234257.0
2023-12-11 14:40:00,28.53,28.54,28.5,28.5,275408.0,25.9552,25.9643,25.9279,25.9279,275408.0
2023-12-11 14:45:00,28.5,28.51,28.49,28.51,320378.0,25.9279,25.937,25.9188,25.937,320378.0
2023-12-11 14:50:00,28.51,28.53,28.5,28.51,262461.0,25.937,25.9552,25.9279,25.937,262461.0
2023-12-11 14:55:00,28.51,28.53,28.48,28.51,343300.0,25.937,25.9552,25.9097,25.937,343300.0
2023-12-11 15:00:00,28.51,28.57,28.5,28.57,231837.0,25.937,25.9916,25.9279,25.9916,231837.0
2023-12-11 15:05:00,28.56,28.57,28.55,28.56,603843.0,25.9825,25.9916,25.9734,25.9825,603843.0
2023-12-11 15:10:00,28.57,28.57,28.54,28.57,386064.0,25.9916,25.9916,25.9643,25.9916,386064.0
2023-12-11 15:15:00,28.57,28.57,28.53,28.54,372890.0,25.9916,25.9916,25.9552,25.9643,372890.0
2023-12-11 15:20:00,28.54,28.56,28.53,28.55,328229.0,25.9643,25.9825,25.9552,25.9734,328229.0
2023-12-11 15:25:00,28.55,28.56,28.53,28.55,288816.0,25.9734,25.9825,25.9552,25.9734,288816.0
2023-12-11 15:30:00,28.54,28.56,28.52,28.53,436660.0,25.9643,25.9825,25.9461,25.9552,436660.0
2023-12-11 15:35:00,28.53,28.55,28.52,28.55,297533.0,25.9552,25.9734,25.9461,25.9734,297533.0
2023-12-11 15:40:00,28.55,28.56,28.53,28.55,336799.0,25.9734,25.9825,25.9552,25.9734,336799.0
2023-12-11 15:45:00,28.54,28.59,28.54,28.57,555028.0,25.9643,26.0098,25.9643,25.9916,555028.0
2023-12-11 15:50:00,28.57,28.59,28.56,28.59,601802.0,25.9916,26.0098,25.9825,26.0098,601802.0
2023-12-11 15:55:00,28.59,28.66,28.58,28.64,1511363.0,26.0098,26.0735,26.0007,26.0553,1511363.0
2023-12-12 09:30:00,28.62,28.64,28.39,28.48,1651341.0,26.0371,26.0553,25.8278,25.9097,1651341.0
2023-12-12 09:35:00,28.49,28.49,28.35,28.38,704462.0,25.9188,25.9188,25.7914,25.8187,704462.0
2023-12-12 09:40:00,28.39,28.55,28.38,28.49,569280.0,25.8278,25.9734,25.8187,25.9188,569280.0
2023-12-12 09:45:00,28.49,28.58,28.48,28.54,874107.0,25.9188,26.0007,25.9097,25.9643,874107.0
2023-12-12 09:50:00,28.54,28.68,28.53,28.64,623914.0,25.9643,26.0917,25.9552,26.0553,623914.0
2023-12-12 09:55:00,28.65,28.72,28.62,28.66,592584.0,26.0644,26.128,26.0371,26.0735,592584.0
2023-12-12 10:00:00,28.66,28.72,28.63,28.72,521169.0,26.0735,26.128,26.0462,26.128,521169.0
2023-12-12 10:05:00,28.72,28.86,28.71,28.83,1329516.0,26.128,26.2554,26.1189,26.2281,1329516.0
2023-12-12 10:10:00,28.83,28.83,28.72,28.8,1108558.0,26.2281,26.2281,26.128,26.2008,1108558.0
2023-12-12 10:15:00,28.79,28.8,28.63,28.68,829387.0,26.1917,26.2008,26.0462,26.0917,829387.0
2023-12-12 10:20:00,28.69,28.76,28.68,28.74,372615.0,26.1008,26.1644,26.0917,26.1462,372615.0
2023-12-12 10:25:00,28.75,28.75,28.6,28.64,528046.0,26.1553,26.1553,26.0189,26.0553,528046.0
2023-12-12 10:30:00,28.64,28.69,28.62,28.68,457320.0,26.0553,26.1008,26.0371,26.0917,457320.0
2023-12-12 10:35:00,28.68,28.71,28.62,28.63,354384.0,26.0917,26.1189,26.0371,26.0462,354384.0
2023-12-12 10:40:00,28.63,28.63,28.58,28.62,499501.0,26.0462,26.0462,26.0007,26.0371,499501.0
2023-12-12 10:45:00,28.62,28.63,28.6,28.61,297852.0,26.0371,26.0462,26.0189,26.028,297852.0
2023-12-12 10:50:00,28.61,28.65,28.56,28.58,488778.0,26.028,26.0644,25.9825,26.0007,488778.0
2023-12-12 10:55:00,28.58,28.62,28.55,28.56,368768.0,26.0007,26.0371,25.9734,25.9825,368768.0
2023-12-12 11:00:00,28.56,28.57,28.51,28.55,367254.0,25.9825,25.9916,25.937,25.9734,367254.0
2023-12-12 11:05:00,28.56,28.57,28.5,28.55,413606.0,25.9825,25.9916,25.9279,25.9734,413606.0
2023-12-12 11:10:00,28.56,28.59,28.52,28.56,449667.0,25.9825,26.0098,25.9461,25.9825,449667.0
2023-12-12 11:15:00,28.55,28.59,28.55,28.56,309659.0,25.9734,26.0098,25.9734,25.9825,309659.0
2023-12-12 11:20:00,28.55,28.57,28.55,28.57,277523.0,25.9734,25.9916,25.9734,25.9916,277523.0
2023-12-12 11:25:00,28.57,28.57,28.54,28.54,459713.0,25.9916,25.9916,25.9643,25.9643,459713.0
2023-12-12 11:30:00,28.55,28.56,28.53,28.55,370604.0,25.9734,25.9825,25.9552,25.9734,370604.0
2023-12-12 11:35:00,28.55,28.59,28.54,28.59,229471.0,25.9734,26.0098,25.9643,26.0098,229471.0
2023-12-12 11:40:00,28.59,28.62,28.58,28.61,407658.0,26.0098,26.0371,26.0007,26.028,407658.0
2023-12-12 11:45:00,28.62,28.67,28.61,28.66,356745.0,26.0371,26.0826,26.028,26.0735,356745.0
2023-12-12 11:50:00,28.66,28.68,28.63,28.64,424766.0,26.0735,26.0917,26.0462,26.0553,424766.0
2023-12-12 11:55:00,28.65,28.65,28.62,28.64,239591.0,26.0644,26.0644,26.0371,26.0553,239591.0
2023-12-12 12:00:00,28.64,28.64,28.6,28.61,304159.0,26.0553,26.0553,26.0189,26.028,304159.0
2023-12-12 12:05:00,28.61,28.7,28.59,28.64,555087.0,26.028,26.1098,26.0098,26.0553,555087.0
2023-12-12 12:10:00,28.64,28.67,28.61,28.66,426821.0,26.0553,26.0826,26.028,26.0735,426821.0
2023-12-12 12:15:00,28.66,28.73,28.65,28.69,425610.0,26.0735,26.1371,26.0644,26.1008,425610.0
2023-12-12 12:20:00,28.69,28.71,28.66,28.68,351288.0,26.1008,26.1189,26.0735,26.0917,351288.0
2023-12-12 12:25:00,28.68,28.71,28.66,28.7,235272.0,26.0917,26.1189,26.0735,26.1098,235272.0
2023-12-12 12:30:00,28.7,28.72,28.65,28.71,320774.0,26.1098,26.128,26.0644,26.1189,320774.0
2023-12-12 12:35:00,28.71,28.72,28.68,28.71,180433.0,26.1189,26.128,26.0917,26.1189,180433.0
2023-12-12 12:40:00,28.71,28.72,28.67,28.7,277819.0,26.1189,26.128,26.0826,26.1098,277819.0
2023-12-12 12:45:00,28.7,28.71,28.65,28.67,235266.0,26.1098,26.1189,26.0644,26.0826,235266.0
2023-12-12 12:50:00,28.67,28.67,28.63,28.64,266007.0,26.0826,26.0826,26.0462,26.0553,266007.0
2023-12-12 12:55:00,28.65,28.67,28.64,28.66,250271.0,26.0644,26.0826,26.0553,26.0735,250271.0
2023-12-12 13:00:00,28.66,28.71,28.65,28.68,528043.0,26.0735,26.1189,26.0644,26.0917,528043.0
2023-12-12 13:05:00,28.68,28.7,28.67,28.69,373789.0,26.0917,26.1098,26.0826,26.1008,373789.0
2023-12-12 13:10:00,28.69,28.7,28.65,28.69,406212.0,26.1008,26.1098,26.0644,26.1008,406212.0
2023-12-12 13:15:00,28.7,28.73,28.68,28.71,314069.0,26.1098,26.1371,26.0917,26.1189,314069.0
2023-12-12 13:20:00,28.71,28.73,28.7,28.71,327638.0,26.1189,26.1371,26.1098,26.1189,327638.0
2023-12-12 13:25:00,28.71,28.72,28.7,28.71,388689.0,26.1189,26.128,26.1098,26.1189,388689.0
2023-12-12 13:30:00,28.71,28.72,28.66,28.68,631665.0,26.1189,26.128,26.0735,26.0917,631665.0
2023-12-12 13:35:00,28.68,28.68,28.63,28.66,285892.0,26.0917,26.0917,26.0462,26.0735,285892.0
2023-12-12 13:40:00,28.66,28.66,28.62,28.62,278335.0,26.0735,26.0735,26.0371,26.0371,278335.0
2023-12-12 13:45:00,28.62,28.63,28.58,28.59,548577.0,26.0371,26.0462,26.0007,26.0098,548577.0
2023-12-12 13:50:00,28.59,28.62,28.55,28.57,496667.0,26.0098,26.0371,25.9734,25.9916,496667.0
2023-12-12 13:55:00,28.56,28.58,28.52,28.52,863596.0,25.9825,26.0007,25.9461,25.9461,863596.0
2023-12-12 14:00:00,28.53,28.58,28.52,28.55,269391.0,25.9552,26.0007,25.9461,25.9734,269391.0
2023-12-12 14:05:00,28.55,28.56,28.53,28.55,269687.0,25.9734,25.9825,25.9552,25.9734,269687.0
2023-12-12 14:10:00,28.55,28.56,28.53,28.53,197825.0,25.9734,25.9825,25.9552,25.9552,197825.0
2023-12-12 14:15:00,28.53,28.54,28.5,28.52,780808.0,25.9552,25.9643,25.9279,25.9461,780808.0
2023-12-12 14:20:00,28.53,28.55,28.52,28.54,244063.0,25.9552,25.9734,25.9461,25.9643,244063.0
2023-12-12 14:25:00,28.54,28.57,28.54,28.57,325212.0,25.9643,25.9916,25.9643,25.9916,325212.0
2023-12-12 14:30:00,28.56,28.6,28.55,28.58,373801.0,25.9825,26.0189,25.9734,26.0007,373801.0
2023-12-12 14:35:00,28.58,28.58,28.53,28.55,304752.0,26.0007,26.0007,25.9552,25.9734,304752.0
2023-12-12 14:40:00,28.55,28.6,28.54,28.59,341120.0,25.9734,26.0189,25.9643,26.0098,341120.0
2023-12-12 14:45:00,28.59,28.59,28.57,28.59,297407.0,26.0098,26.0098,25.9916,26.0098,297407.0
2023-12-12 14:50:00,28.59,28.59,28.56,28.58,484228.0,26.0098,26.0098,25.9825,26.0007,484228.0
2023-12-12 14:55:00,28.58,28.59,28.57,28.58,290907.0,26.0007,26.0098,25.9916,26.0007,290907.0
2023-12-12 15:00:00,28.59,28.6,28.57,28.59,522200.0,26.0098,26.0189,25.9916,26.0098,522200.0
2023-12-12 15:05:00,28.59,28.65,28.58,28.65,568926.0,26.0098,26.0644,26.0007,26.0644,568926.0
2023-12-12 15:10:00,28.65,28.66,28.62,28.64,484035.0,26.0644,26.0735,26.0371,26.0553,484035.0
2023-12-12 15:15:00,28.64,28.68,28.64,28.68,1017493.0,26.0553,26.0917,26.0553,26.0917,1017493.0
2023-12-12 15:20:00,28.68,28.71,28.64,28.68,763590.0,26.0917,26.1189,26.0553,26.0917,763590.0
2023-12-12 15:25:00,28.69,28.7,28.68,28.69,653853.0,26.1008,26.1098,26.0917,26.1008,653853.0
2023-12-12 15:30:00,28.69,28.7,28.61,28.64,683099.0,26.1008,26.1098,26.028,26.0553,683099.0
2023-12-12 15:35:00,28.64,28.64,28.59,28.61,451786.0,26.0553,26.0553,26.0098,26.028,451786.0
2023-12-12 15:40:00,28.61,28.61,28.58,28.61,577103.0,26.028,26.028,26.0007,26.028,577103.0
2023-12-12 15:45:00,28.6,28.65,28.58,28.64,937387.0,26.0189,26.0644,26.0007,26.0553,937387.0
2023-12-12 15:50:00,28.64,28.64,28.57,28.6,1370252.0,26.0553,26.0553,25.9916,26.0189,1370252.0
2023-12-12 15:55:00,28.6,28.61,28.54,28.58,2174478.0,26.0189,26.028,25.9643,26.0007,2174478.0
2023-12-13 09:30:00,26.28,26.63,25.94,26.03,10901856.0,23.9083,24.2267,23.5989,23.6808,10901856.0
2023-12-13 09:35:00,26.05,26.2,25.89,25.99,5656188.0,23.699,23.8355,23.5534,23.6444,5656188.0
2023-12-13 09:40:00,25.99,26.11,25.78,25.81,5532682.0,23.6444,23.7536,23.4534,23.4807,5532682.0
2023-12-13 09:45:00,25.81,25.98,25.76,25.91,3628301.0,23.4807,23.6353,23.4352,23.5716,3628301.0
2023-12-13 09:50:00,25.91,26.06,25.86,26.01,3582424.0,23.5716,23.7081,23.5262,23.6626,3582424.0
2023-12-13 09:55:00,26.01,26.09,25.96,26.0,3039732.0,23.6626,23.7354,23.6171,23.6535,3039732.0
2023-12-13 10:00:00,26.01,26.09,25.97,26.04,2333045.0,23.6626,23.7354,23.6262,23.6899,2333045.0
2023-12-13 10:05:00,26.04,26.14,25.94,26.12,2819998.0,23.6899,23.7809,23.5989,23.7627,2819998.0
2023-12-13 10:10:00,26.13,26.16,25.92,26.13,2979325.0,23.7718,23.7991,23.5807,23.7718,2979325.0
2023-12-13 10:15:00,26.13,26.28,26.12,26.18,3363334.0,23.7718,23.9083,23.7627,23.8173,3363334.0
2023-12-13 10:20:00,26.18,26.29,26.06,26.21,2284740.0,23.8173,23.9173,23.7081,23.8446,2284740.0
2023-12-13 10:25:00,26.21,26.34,26.15,26.3,2454601.0,23.8446,23.9628,23.79,23.9264,2454601.0
2023-12-13 10:30:00,26.3,26.36,26.08,26.16,2940508.0,23.9264,23.981,23.7263,23.7991,2940508.0
2023-12-13 10:35:00,26.16,26.22,26.05,26.17,1455107.0,23.7991,23.8537,23.699,23.8082,1455107.0
2023-12-13 10:40:00,26.17,26.2,26.11,26.14,1863944.0,23.8082,23.8355,23.7536,23.7809,1863944.0
2023-12-13 10:45:00,26.15,26.15,26.06,26.07,1380930.0,23.79,23.79,23.7081,23.7172,1380930.0
2023-12-13 10:50:00,26.07,26.07,25.97,25.98,2593062.0,23.7172,23.7172,23.6262,23.6353,2593062.0
2023-12-13 10:55:00,25.98,26.08,25.97,26.08,1398576.0,23.6353,23.7263,23.6262,23.7263,1398576.0
2023-12-13 11:00:00,26.08,26.18,26.06,26.17,1086137.0,23.7263,23.8173,23.7081,23.8082,1086137.0
2023-12-13 11:05:00,26.17,26.22,26.1,26.22,1105103.0,23.8082,23.8537,23.7445,23.8537,1105103.0
2023-12-13 11:10:00,26.21,26.24,26.08,26.11,1700969.0,23.8446,23.8719,23.7263,23.7536,1700969.0
2023-12-13 11:15:00,26.12,26.15,26.08,26.1,1358379.0,23.7627,23.79,23.7263,23.7445,1358379.0
2023-12-13 11:20:00,26.09,26.24,26.08,26.23,1374820.0,23.7354,23.8719,23.7263,23.8628,1374820.0
2023-12-13 11:25:00,26.23,26.26,26.14,26.18,1204418.0,23.8628,23.8901,23.7809,23.8173,1204418.0
2023-12-13 11:30:00,26.18,26.28,26.17,26.25,2047913.0,23.8173,23.9083,23.8082,23.881,2047913.0
2023-12-13 11:35:00,26.26,26.34,26.22,26.28,1368780.0,23.8901,23.9628,23.8537,23.9083,1368780.0
2023-12-13 11:40:00,26.28,26.36,26.27,26.3,1045454.0,23.9083,23.981,23.8992,23.9264,1045454.0
2023-12-13 11:45:00,26.3,26.46,26.28,26.45,1686135.0,23.9264,24.072,23.9083,24.0629,1686135.0
2023-12-13 11:50:00,26.45,26.46,26.38,26.4,1012100.0,24.0629,24.072,23.9992,24.0174,1012100.0
2023-12-13 11:55:00,26.4,26.47,26.38,26.46,977927.0,24.0174,24.0811,23.9992,24.072,977927.0
2023-12-13 12:00:00,26.46,26.58,26.4,26.45,1822365.0,24.072,24.1812,24.0174,24.0629,1822365.0
2023-12-13 12:05:00,26.45,26.51,26.39,26.43,967860.0,24.0629,24.1175,24.0083,24.0447,967860.0
2023-12-13 12:10:00,26.42,26.48,26.35,26.47,1223421.0,24.0356,24.0902,23.9719,24.0811,1223421.0
2023-12-13 12:15:00,26.48,26.49,26.41,26.43,842181.0,24.0902,24.0993,24.0265,24.0447,842181.0
2023-12-13 12:20:00,26.43,26.43,26.34,26.41,838890.0,24.0447,24.0447,23.9628,24.0265,838890.0
2023-12-13 12:25:00,26.41,26.5,26.4,26.48,753760.0,24.0265,24.1084,24.0174,24.0902,753760.0
2023-12-13 12:30:00,26.48,26.5,26.45,26.46,548019.0,24.0902,24.1084,24.0629,24.072,548019.0
2023-12-13 12:35:00,26.46,26.53,26.43,26.52,849755.0,24.072,24.1357,24.0447,24.1266,849755.0
2023-12-13 12:40:00,26.51,26.57,26.51,26.53,1092492.0,24.1175,24.1721,24.1175,24.1357,1092492.0
2023-12-13 12:45:00,26.53,26.54,26.49,26.5,927924.0,24.1357,24.1448,24.0993,24.1084,927924.0
2023-12-13 12:50:00,26.5,26.51,26.39,26.39,842218.0,24.1084,24.1175,24.0083,24.0083,842218.0
2023-12-13 12:55:00,26.4,26.4,26.33,26.37,829705.0,24.0174,24.0174,23.9537,23.9901,829705.0
2023-12-13 13:00:00,26.37,26.39,26.36,26.38,741587.0,23.9901,24.0083,23.981,23.9992,741587.0
2023-12-13 13:05:00,26.39,26.4,26.33,26.39,601652.0,24.0083,24.0174,23.9537,24.0083,601652.0
2023-12-13 13:10:00,26.39,26.39,26.24,26.26,1366133.0,24.0083,24.0083,23.8719,23.8901,1366133.0
2023-12-13 13:15:00,26.26,26.33,26.25,26.28,756482.0,23.8901,23.9537,23.881,23.9083,756482.0
2023-12-13 13:20:00,26.28,26.33,26.27,26.28,675247.0,23.9083,23.9537,23.8992,23.9083,675247.0
2023-12-13 13:25:00,26.29,26.34,26.28,26.31,718104.0,23.9173,23.9628,23.9083,23.9355,718104.0
2023-12-13 13:30:00,26.3,26.32,26.26,26.32,644479.0,23.9264,23.9446,23.8901,23.9446,644479.0
2023-12-13 13:35:00,26.31,26.35,26.3,26.33,592519.0,23.9355,23.9719,23.9264,23.9537,592519.0
2023-12-13 13:40:00,26.33,26.34,26.28,26.34,724742.0,23.9537,23.9628,23.9083,23.9628,724742.0
2023-12-13 13:45:00,26.34,26.35,26.27,26.28,536441.0,23.9628,23.9719,23.8992,23.9083,536441.0
2023-12-13 13:50:00,26.27,26.28,26.18,26.2,872845.0,23.8992,23.9083,23.8173,23.8355,872845.0
2023-12-13 13:55:00,26.21,26.26,26.19,26.24,476834.0,23.8446,23.8901,23.8264,23.8719,476834.0
2023-12-13 14:00:00,26.24,26.28,26.23,26.26,704410.0,23.8719,23.9083,23.8628,23.8901,704410.0
2023-12-13 14:05:00,26.25,26.3,26.24,26.29,783545.0,23.881,23.9264,23.8719,23.9173,783545.0
2023-12-13 14:10:00,26.29,26.38,26.28,26.33,914923.0,23.9173,23.9992,23.9083,23.9537,914923.0
2023-12-13 14:15:00,26.33,26.36,26.31,26.34,794408.0,23.9537,23.981,23.9355,23.9628,794408.0
2023-12-13 14:20:00,26.34,26.36,26.3,26.31,700805.0,23.9628,23.981,23.9264,23.9355,700805.0
2023-12-13 14:25:00,26.32,26.35,26.27,26.35,727564.0,23.9446,23.9719,23.8992,23.9719,727564.0
2023-12-13 14:30:00,26.35,26.37,26.31,26.33,784026.0,23.9719,23.9901,23.9355,23.9537,784026.0
2023-12-13 14:35:00,26.33,26.41,26.32,26.41,954696.0,23.9537,24.0265,23.9446,24.0265,954696.0
2023-12-13 14:40:00,26.41,26.48,26.39,26.47,990676.0,24.0265,24.0902,24.0083,24.0811,990676.0
2023-12-13 14:45:00,26.47,26.53,26.44,26.5,1270852.0,24.0811,24.1357,24.0538,24.1084,1270852.0
2023-12-13 14:50:00,26.5,26.56,26.46,26.46,1432134.0,24.1084,24.163,24.072,24.072,1432134.0
2023-12-13 14:55:00,26.46,26.58,26.45,26.55,1084368.0,24.072,24.1812,24.0629,24.1539,1084368.0
2023-12-13 15:00:00,26.54,26.62,26.54,26.6,1175359.0,24.1448,24.2176,24.1448,24.1994,1175359.0
2023-12-13 15:05:00,26.61,26.61,26.57,26.59,1060842.0,24.2085,24.2085,24.1721,24.1903,1060842.0
2023-12-13 15:10:00,26.59,26.59,26.5,26.58,1435652.0,24.1903,24.1903,24.1084,24.1812,1435652.0
2023-12-13 15:15:00,26.58,26.6,26.54,26.55,1130574.0,24.1812,24.1994,24.1448,24.1539,1130574.0
2023-12-13 15:20:00,26.55,26.64,26.54,26.62,1138893.0,24.1539,24.2358,24.1448,24.2176,1138893.0
2023-12-13 15:25:00,26.61,26.68,26.59,26.66,1351238.0,24.2085,24.2722,24.1903,24.254,1351238.0
2023-12-13 15:30:00,26.66,26.67,26.6,26.65,1105889.0,24.254,24.2631,24.1994,24.2449,1105889.0
2023-12-13 15:35:00,26.65,26.71,26.63,26.64,1371827.0,24.2449,24.2994,24.2267,24.2358,1371827.0
2023-12-13 15:40:00,26.64,26.73,26.62,26.7,1399484.0,24.2358,24.3176,24.2176,24.2903,1399484.0
2023-12-13 15:45:00,26.7,26.7,26.61,26.62,1808337.0,24.2903,24.2903,24.2085,24.2176,1808337.0
2023-12-13 15:50:00,26.62,26.67,26.59,26.66,3094960.0,24.2176,24.2631,24.1903,24.254,3094960.0
2023-12-13 15:55:00,26.66,26.72,26.63,26.66,3960530.0,24.254,24.3085,24.2267,24.254,3960530.0
2023-12-14 09:30:00,26.76,27.04,26.71,26.88,4284302.0,24.3449,24.5997,24.2994,24.4541,4284302.0
2023-12-14 09:35:00,26.88,26.96,26.8,26.93,1936788.0,24.4541,24.5269,24.3813,24.4996,1936788.0
2023-12-14 09:40:00,26.94,27.32,26.92,27.18,2661538.0,24.5087,24.8544,24.4905,24.727,2661538.0
2023-12-14 09:45:00,27.18,27.23,26.9,26.93,2016416.0,24.727,24.7725,24.4723,24.4996,2016416.0
2023-12-14 09:50:00,26.93,26.99,26.79,26.81,1500264.0,24.4996,24.5542,24.3722,24.3904,1500264.0
2023-12-14 09:55:00,26.81,26.89,26.71,26.83,1575004.0,24.3904,24.4632,24.2994,24.4086,1575004.0
2023-12-14 10:00:00,26.84,26.9,26.7,26.76,1399894.0,24.4177,24.4723,24.2903,24.3449,1399894.0
2023-12-14 10:05:00,26.76,26.78,26.62,26.64,1550777.0,24.3449,24.3631,24.2176,24.2358,1550777.0
2023-12-14 10:10:00,26.64,26.66,26.57,26.59,1268825.0,24.2358,24.254,24.1721,24.1903,1268825.0
2023-12-14 10:15:00,26.6,26.61,26.54,26.55,917464.0,24.1994,24.2085,24.1448,24.1539,917464.0
2023-12-14 10:20:00,26.55,26.61,26.53,26.59,861267.0,24.1539,24.2085,24.1357,24.1903,861267.0
2023-12-14 10:25:00,26.59,26.61,26.55,26.55,845912.0,24.1903,24.2085,24.1539,24.1539,845912.0
2023-12-14 10:30:00,26.55,26.58,26.51,26.52,885590.0,24.1539,24.1812,24.1175,24.1266,885590.0
2023-12-14 10:35:00,26.52,26.57,26.48,26.57,1516124.0,24.1266,24.1721,24.0902,24.1721,1516124.0
2023-12-14 10:40:00,26.58,26.6,26.51,26.51,705747.0,24.1812,24.1994,24.1175,24.1175,705747.0
2023-12-14 10:45:00,26.52,26.52,26.45,26.46,1059785.0,24.1266,24.1266,24.0629,24.072,1059785.0
2023-12-14 10:50:00,26.46,26.51,26.43,26.45,1152765.0,24.072,24.1175,24.0447,24.0629,1152765.0
2023-12-14 10:55:00,26.45,26.47,26.38,26.4,1394482.0,24.0629,24.0811,23.9992,24.0174,1394482.0
2023-12-14 11:00:00,26.4,26.45,26.37,26.43,904609.0,24.0174,24.0629,23.9901,24.0447,904609.0
2023-12-14 11:05:00,26.43,26.44,26.32,26.34,1340303.0,24.0447,24.0538,23.9446,23.9628,1340303.0
2023-12-14 11:10:00,26.34,26.44,26.33,26.41,1038110.0,23.9628,24.0538,23.9537,24.0265,1038110.0
2023-12-14 11:15:00,26.41,26.45,26.39,26.39,897395.0,24.0265,24.0629,24.0083,24.0083,897395.0
2023-12-14 11:20:00,26.39,26.46,26.33,26.46,1001300.0,24.0083,24.072,23.9537,24.072,1001300.0
2023-12-14 11:25:00,26.46,26.49,26.4,26.4,876007.0,24.072,24.0993,24.0174,24.0174,876007.0
2023-12-14 11:30:00,26.41,26.47,26.38,26.41,734677.0,24.0265,24.0811,23.9992,24.0265,734677.0
2023-12-14 11:35:00,26.41,26.45,26.39,26.43,686953.0,24.0265,24.0629,24.0083,24.0447,686953.0
2023-12-14 11:40:00,26.43,26.45,26.39,26.41,1057264.0,24.0447,24.0629,24.0083,24.0265,1057264.0
2023-12-14 11:45:00,26.41,26.41,26.33,26.38,1014025.0,24.0265,24.0265,23.9537,23.9992,1014025.0
2023-12-14 11:50:00,26.37,26.43,26.37,26.4,889889.0,23.9901,24.0447,23.9901,24.0174,889889.0
2023-12-14 11:55:00,26.39,26.41,26.35,26.36,857771.0,24.0083,24.0265,23.9719,23.981,857771.0
2023-12-14 12:00:00,26.35,26.37,26.32,26.35,913515.0,23.9719,23.9901,23.9446,23.9719,913515.0
2023-12-14 12:05:00,26.35,26.36,26.31,26.34,949055.0,23.9719,23.981,23.9355,23.9628,949055.0
2023-12-14 12:10:00,26.34,26.4,26.33,26.38,1027933.0,23.9628,24.0174,23.9537,23.9992,1027933.0
2023-12-14 12:15:00,26.38,26.39,26.33,26.35,979828.0,23.9992,24.0083,23.9537,23.9719,979828.0
2023-12-14 12:20:00,26.34,26.35,26.3,26.32,1005740.0,23.9628,23.9719,23.9264,23.9446,1005740.0
2023-12-14 12:25:00,26.32,26.36,26.31,26.32,937854.0,23.9446,23.981,23.9355,23.9446,937854.0
2023-12-14 12:30:00,26.31,26.35,26.31,26.32,667063.0,23.9355,23.9719,23.9355,23.9446,667063.0
2023-12-14 12:35:00,26.33,26.34,26.28,26.3,1098415.0,23.9537,23.9628,23.9083,23.9264,1098415.0
2023-12-14 12:40:00,26.29,26.32,26.26,26.27,1011478.0,23.9173,23.9446,23.8901,23.8992,1011478.0
2023-12-14 12:45:00,26.27,26.28,26.25,26.27,957419.0,23.8992,23.9083,23.881,23.8992,957419.0
2023-12-14 12:50:00,26.27,26.32,26.27,26.29,703774.0,23.8992,23.9446,23.8992,23.9173,703774.0
2023-12-14 12:55:00,26.29,26.3,26.26,26.29,558547.0,23.9173,23.9264,23.8901,23.9173,558547.0
2023-12-14 13:00:00,26.3,26.35,26.28,26.31,562462.0,23.9264,23.9719,23.9083,23.9355,562462.0
2023-12-14 13:05:00,26.31,26.36,26.3,26.31,556905.0,23.9355,23.981,23.9264,23.9355,556905.0
2023-12-14 13:10:00,26.32,26.35,26.3,26.3,511621.0,23.9446,23.9719,23.9264,23.9264,511621.0
2023-12-14 13:15:00,26.3,26.31,26.27,26.29,716410.0,23.9264,23.9355,23.8992,23.9173,716410.0
2023-12-14 13:20:00,26.29,26.29,26.23,26.25,1238205.0,23.9173,23.9173,23.8628,23.881,1238205.0
2023-12-14 13:25:00,26.25,26.25,26.2,26.21,621320.0,23.881,23.881,23.8355,23.8446,621320.0
2023-12-14 13:30:00,26.21,26.22,26.12,26.14,1858266.0,23.8446,23.8537,23.7627,23.7809,1858266.0
2023-12-14 13:35:00,26.14,26.23,26.1,26.21,905593.0,23.7809,23.8628,23.7445,23.8446,905593.0
2023-12-14 13:40:00,26.21,26.29,26.2,26.24,902961.0,23.8446,23.9173,23.8355,23.8719,902961.0
2023-12-14 13:45:00,26.24,26.3,26.23,26.25,460295.0,23.8719,23.9264,23.8628,23.881,460295.0
2023-12-14 13:50:00,26.25,26.25,26.18,26.18,634557.0,23.881,23.881,23.8173,23.8173,634557.0
2023-12-14 13:55:00,26.19,26.2,26.16,26.19,682278.0,23.8264,23.8355,23.7991,23.8264,682278.0
2023-12-14 14:00:00,26.19,26.19,26.15,26.18,593761.0,23.8264,23.8264,23.79,23.8173,593761.0
2023-12-14 14:05:00,26.17,26.18,26.12,26.12,636520.0,23.8082,23.8173,23.7627,23.7627,636520.0
2023-12-14 14:10:00,26.13,26.16,26.11,26.14,781391.0,23.7718,23.7991,23.7536,23.7809,781391.0
2023-12-14 14:15:00,26.14,26.14,26.1,26.13,596197.0,23.7809,23.7809,23.7445,23.7718,596197.0
2023-12-14 14:20:00,26.12,26.16,26.12,26.12,622872.0,23.7627,23.7991,23.7627,23.7627,622872.0
2023-12-14 14:25:00,26.13,26.15,26.11,26.13,747903.0,23.7718,23.79,23.7536,23.7718,747903.0
2023-12-14 14:30:00,26.13,26.16,26.11,26.13,758367.0,23.7718,23.7991,23.7536,23.7718,758367.0
2023-12-14 14:35:00,26.14,26.15,26.11,26.12,720306.0,23.7809,23.79,23.7536,23.7627,720306.0
2023-12-14 14:40:00,26.12,26.15,26.08,26.14,1139423.0,23.7627,23.79,23.7263,23.7809,1139423.0
2023-12-14 14:45:00,26.14,26.15,26.09,26.11,848413.0,23.7809,23.79,23.7354,23.7536,848413.0
2023-12-14 14:50:00,26.11,26.13,26.08,26.09,726310.0,23.7536,23.7718,23.7263,23.7354,726310.0
2023-12-14 14:55:00,26.09,26.11,26.07,26.09,774460.0,23.7354,23.7536,23.7172,23.7354,774460.0
2023-12-14 15:00:00,26.1,26.11,26.07,26.07,896634.0,23.7445,23.7536,23.7172,23.7172,896634.0
2023-12-14 15:05:00,26.07,26.1,26.05,26.09,834615.0,23.7172,23.7445,23.699,23.7354,834615.0
2023-12-14 15:10:00,26.09,26.1,26.06,26.07,819956.0,23.7354,23.7445,23.7081,23.7172,819956.0
2023-12-14 15:15:00,26.07,26.07,26.04,26.06,862810.0,23.7172,23.7172,23.6899,23.7081,862810.0
2023-12-14 15:20:00,26.05,26.06,26.02,26.05,998900.0,23.699,23.7081,23.6717,23.699,998900.0
2023-12-14 15:25:00,26.04,26.05,26.01,26.03,995290.0,23.6899,23.699,23.6626,23.6808,995290.0
2023-12-14 15:30:00,26.04,26.11,26.03,26.09,1351613.0,23.6899,23.7536,23.6808,23.7354,1351613.0
2023-12-14 15:35:00,26.09,26.11,26.04,26.08,1024667.0,23.7354,23.7536,23.6899,23.7263,1024667.0
2023-12-14 15:40:00,26.08,26.08,26.03,26.07,1139385.0,23.7263,23.7263,23.6808,23.7172,1139385.0
2023-12-14 15:45:00,26.07,26.11,26.03,26.07,2064387.0,23.7172,23.7536,23.6808,23.7172,2064387.0
2023-12-14 15:50:00,26.06,26.12,26.03,26.04,2625578.0,23.7081,23.7627,23.6808,23.6899,2625578.0
2023-12-14 15:55:00,26.03,26.14,26.03,26.13,4213350.0,23.6808,23.7809,23.6808,23.7718,4213350.0
2023-12-15 09:30:00,26.13,26.44,26.08,26.26,6730574.0,23.7718,24.0538,23.7263,23.8901,6730574.0
2023-12-15 09:35:00,26.25,26.27,26.1,26.21,1467984.0,23.881,23.8992,23.7445,23.8446,1467984.0
2023-12-15 09:40:00,26.2,26.41,26.19,26.31,1258854.0,23.8355,24.0265,23.8264,23.9355,1258854.0
2023-12-15 09:45:00,26.31,26.4,26.27,26.34,1079958.0,23.9355,24.0174,23.8992,23.9628,1079958.0
2023-12-15 09:50:00,26.34,26.54,26.31,26.5,1966603.0,23.9628,24.1448,23.9355,24.1084,1966603.0
2023-12-15 09:55:00,26.5,26.52,26.42,26.46,1020940.0,24.1084,24.1266,24.0356,24.072,1020940.0
2023-12-15 10:00:00,26.46,26.48,26.41,26.42,926983.0,24.072,24.0902,24.0265,24.0356,926983.0
2023-12-15 10:05:00,26.42,26.54,26.42,26.53,882503.0,24.0356,24.1448,24.0356,24.1357,882503.0
2023-12-15 10:10:00,26.54,26.56,26.49,26.52,1420023.0,24.1448,24.163,24.0993,24.1266,1420023.0
2023-12-15 10:15:00,26.53,26.54,26.44,26.47,755733.0,24.1357,24.1448,24.0538,24.0811,755733.0
2023-12-15 10:20:00,26.48,26.64,26.48,26.64,1749488.0,24.0902,24.2358,24.0902,24.2358,1749488.0
2023-12-15 10:25:00,26.64,26.7,26.63,26.67,1174940.0,24.2358,24.2903,24.2267,24.2631,1174940.0
2023-12-15 10:30:00,26.67,26.68,26.63,26.65,746577.0,24.2631,24.2722,24.2267,24.2449,746577.0
2023-12-15 10:35:00,26.66,26.67,26.59,26.6,701669.0,24.254,24.2631,24.1903,24.1994,701669.0
2023-12-15 10:40:00,26.61,26.61,26.53,26.55,520905.0,24.2085,24.2085,24.1357,24.1539,520905.0
2023-12-15 10:45:00,26.55,26.6,26.53,26.55,512364.0,24.1539,24.1994,24.1357,24.1539,512364.0
2023-12-15 10:50:00,26.55,26.68,26.55,26.66,779042.0,24.1539,24.2722,24.1539,24.254,779042.0
2023-12-15 10:55:00,26.67,26.67,26.61,26.62,848175.0,24.2631,24.2631,24.2085,24.2176,848175.0
2023-12-15 11:00:00,26.62,26.75,26.6,26.74,1496482.0,24.2176,24.3358,24.1994,24.3267,1496482.0
2023-12-15 11:05:00,26.74,26.77,26.7,26.76,946828.0,24.3267,24.354,24.2903,24.3449,946828.0
2023-12-15 11:10:00,26.76,26.83,26.74,26.82,1180538.0,24.3449,24.4086,24.3267,24.3995,1180538.0
2023-12-15 11:15:00,26.83,26.83,26.75,26.76,802135.0,24.4086,24.4086,24.3358,24.3449,802135.0
2023-12-15 11:20:00,26.76,26.78,26.75,26.77,507658.0,24.3449,24.3631,24.3358,24.354,507658.0
2023-12-15 11:25:00,26.77,26.8,26.7,26.71,759518.0,24.354,24.3813,24.2903,24.2994,759518.0
2023-12-15 11:30:00,26.7,26.77,26.69,26.71,661135.0,24.2903,24.354,24.2812,24.2994,661135.0
2023-12-15 11:35:00,26.71,26.78,26.7,26.76,420436.0,24.2994,24.3631,24.2903,24.3449,420436.0
2023-12-15 11:40:00,26.77,26.83,26.75,26.79,723074.0,24.354,24.4086,24.3358,24.3722,723074.0
2023-12-15 11:45:00,26.79,26.86,26.73,26.84,650490.0,24.3722,24.4359,24.3176,24.4177,650490.0
2023-12-15 11:50:00,26.84,26.87,26.8,26.85,481062.0,24.4177,24.445,24.3813,24.4268,481062.0
2023-12-15 11:55:00,26.85,26.88,26.82,26.87,758050.0,24.4268,24.4541,24.3995,24.445,758050.0
2023-12-15 12:00:00,26.87,26.9,26.85,26.88,625189.0,24.445,24.4723,24.4268,24.4541,625189.0
2023-12-15 12:05:00,26.87,26.93,26.86,26.93,534337.0,24.445,24.4996,24.4359,24.4996,534337.0
2023-12-15 12:10:00,26.93,26.95,26.9,26.91,678846.0,24.4996,24.5178,24.4723,24.4814,678846.0
2023-12-15 12:15:00,26.92,26.94,26.88,26.92,692798.0,24.4905,24.5087,24.4541,24.4905,692798.0
2023-12-15 12:20:00,26.93,26.98,26.91,26.94,666164.0,24.4996,24.5451,24.4814,24.5087,666164.0
2023-12-15 12:25:00,26.95,26.99,26.92,26.98,633189.0,24.5178,24.5542,24.4905,24.5451,633189.0
2023-12-15 12:30:00,26.98,26.99,26.91,26.93,417460.0,24.5451,24.5542,24.4814,24.4996,417460.0
2023-12-15 12:35:00,26.94,26.95,26.91,26.94,359453.0,24.5087,24.5178,24.4814,24.5087,359453.0
2023-12-15 12:40:00,26.94,26.95,26.85,26.88,620738.0,24.5087,24.5178,24.4268,24.4541,620738.0
2023-12-15 12:45:00,26.88,26.93,26.87,26.88,565668.0,24.4541,24.4996,24.445,24.4541,565668.0
2023-12-15 12:50:00,26.89,26.9,26.85,26.89,327650.0,24.4632,24.4723,24.4268,24.4632,327650.0
2023-12-15 12:55:00,26.89,26.9,26.85,26.9,480238.0,24.4632,24.4723,24.4268,24.4723,480238.0
2023-12-15 13:00:00,26.89,26.9,26.84,26.85,445712.0,24.4632,24.4723,24.4177,24.4268,445712.0
2023-12-15 13:05:00,26.85,26.87,26.77,26.78,540913.0,24.4268,24.445,24.354,24.3631,540913.0
2023-12-15 13:10:00,26.78,26.79,26.73,26.75,387974.0,24.3631,24.3722,24.3176,24.3358,387974.0
2023-12-15 13:15:00,26.75,26.77,26.73,26.77,415166.0,24.3358,24.354,24.3176,24.354,415166.0
2023-12-15 13:20:00,26.77,26.78,26.73,26.75,419517.0,24.354,24.3631,24.3176,24.3358,419517.0
2023-12-15 13:25:00,26.76,26.78,26.73,26.77,328031.0,24.3449,24.3631,24.3176,24.354,328031.0
2023-12-15 13:30:00,26.77,26.8,26.75,26.77,358582.0,24.354,24.3813,24.3358,24.354,358582.0
2023-12-15 13:35:00,26.77,26.81,26.76,26.81,272743.0,24.354,24.3904,24.3449,24.3904,272743.0
2023-12-15 13:40:00,26.81,26.83,26.76,26.8,565073.0,24.3904,24.4086,24.3449,24.3813,565073.0
2023-12-15 13:45:00,26.79,26.85,26.79,26.81,404349.0,24.3722,24.4268,24.3722,24.3904,404349.0
2023-12-15 13:50:00,26.82,26.86,26.81,26.84,286858.0,24.3995,24.4359,24.3904,24.4177,286858.0
2023-12-15 13:55:00,26.84,26.85,26.8,26.85,351327.0,24.4177,24.4268,24.3813,24.4268,351327.0
2023-12-15 14:00:00,26.85,26.86,26.8,26.8,302473.0,24.4268,24.4359,24.3813,24.3813,302473.0
2023-12-15 14:05:00,26.8,26.82,26.75,26.76,724335.0,24.3813,24.3995,24.3358,24.3449,724335.0
2023-12-15 14:10:00,26.76,26.76,26.71,26.71,747752.0,24.3449,24.3449,24.2994,24.2994,747752.0
2023-12-15 14:15:00,26.71,26.74,26.7,26.74,352270.0,24.2994,24.3267,24.2903,24.3267,352270.0
2023-12-15 14:20:00,26.73,26.74,26.69,26.71,411353.0,24.3176,24.3267,24.2812,24.2994,411353.0
2023-12-15 14:25:00,26.7,26.72,26.64,26.64,431343.0,24.2903,24.3085,24.2358,24.2358,431343.0
2023-12-15 14:30:00,26.65,26.7,26.64,26.69,375804.0,24.2449,24.2903,24.2358,24.2812,375804.0
2023-12-15 14:35:00,26.69,26.7,26.64,26.65,456834.0,24.2812,24.2903,24.2358,24.2449,456834.0
2023-12-15 14:40:00,26.66,26.66,26.61,26.63,370238.0,24.254,24.254,24.2085,24.2267,370238.0
2023-12-15 14:45:00,26.63,26.69,26.62,26.65,470316.0,24.2267,24.2812,24.2176,24.2449,470316.0
2023-12-15 14:50:00,26.65,26.7,26.64,26.67,338379.0,24.2449,24.2903,24.2358,24.2631,338379.0
2023-12-15 14:55:00,26.66,26.67,26.64,26.65,474492.0,24.254,24.2631,24.2358,24.2449,474492.0
2023-12-15 15:00:00,26.64,26.7,26.62,26.69,604936.0,24.2358,24.2903,24.2176,24.2812,604936.0
2023-12-15 15:05:00,26.69,26.7,26.67,26.68,463300.0,24.2812,24.2903,24.2631,24.2722,463300.0
2023-12-15 15:10:00,26.68,26.71,26.66,26.66,577595.0,24.2722,24.2994,24.254,24.254,577595.0
2023-12-15 15:15:00,26.66,26.68,26.62,26.64,488449.0,24.254,24.2722,24.2176,24.2358,488449.0
2023-12-15 15:20:00,26.64,26.65,26.59,26.6,620318.0,24.2358,24.2449,24.1903,24.1994,620318.0
2023-12-15 15:25:00,26.61,26.62,26.59,26.61,537912.0,24.2085,24.2176,24.1903,24.2085,537912.0
2023-12-15 15:30:00,26.61,26.63,26.59,26.63,802403.0,24.2085,24.2267,24.1903,24.2267,802403.0
2023-12-15 15:35:00,26.63,26.63,26.58,26.58,582619.0,24.2267,24.2267,24.1812,24.1812,582619.0
2023-12-15 15:40:00,26.59,26.61,26.56,26.57,857986.0,24.1903,24.2085,24.163,24.1721,857986.0
2023-12-15 15:45:00,26.57,26.59,26.53,26.55,1975122.0,24.1721,24.1903,24.1357,24.1539,1975122.0
2023-12-15 15:50:00,26.55,26.7,26.55,26.67,2060022.0,24.1539,24.2903,24.1539,24.2631,2060022.0
2023-12-15 15:55:00,26.66,26.68,26.57,26.6,4271844.0,24.254,24.2722,24.1721,24.1994,4271844.0
2023-12-18 09:30:00,26.92,27.18,26.85,27.09,2888749.0,24.4905,24.727,24.4268,24.6451,2888749.0
2023-12-18 09:35:00,27.08,27.3,27.04,27.29,1456894.0,24.6361,24.8362,24.5997,24.8271,1456894.0
2023-12-18 09:40:00,27.29,27.29,27.02,27.09,1243061.0,24.8271,24.8271,24.5815,24.6451,1243061.0
2023-12-18 09:45:00,27.1,27.15,27.04,27.1,845298.0,24.6542,24.6997,24.5997,24.6542,845298.0
2023-12-18 09:50:00,27.09,27.11,26.98,27.03,823473.0,24.6451,24.6633,24.5451,24.5906,823473.0
2023-12-18 09:55:00,27.03,27.04,26.99,27.01,860167.0,24.5906,24.5997,24.5542,24.5724,860167.0
2023-12-18 10:00:00,27.01,27.13,26.98,27.11,768392.0,24.5724,24.6815,24.5451,24.6633,768392.0
2023-12-18 10:05:00,27.1,27.11,27.0,27.04,478840.0,24.6542,24.6633,24.5633,24.5997,478840.0
2023-12-18 10:10:00,27.04,27.05,26.96,26.98,648233.0,24.5997,24.6088,24.5269,24.5451,648233.0
2023-12-18 10:15:00,26.99,26.99,26.91,26.93,537017.0,24.5542,24.5542,24.4814,24.4996,537017.0
2023-12-18 10:20:00,26.92,26.96,26.9,26.94,472797.0,24.4905,24.5269,24.4723,24.5087,472797.0
2023-12-18 10:25:00,26.93,26.98,26.91,26.97,454380.0,24.4996,24.5451,24.4814,24.536,454380.0
2023-12-18 10:30:00,26.98,27.06,26.96,27.04,755362.0,24.5451,24.6179,24.5269,24.5997,755362.0
2023-12-18 10:35:00,27.05,27.08,27.01,27.05,628001.0,24.6088,24.6361,24.5724,24.6088,628001.0
2023-12-18 10:40:00,27.05,27.05,26.98,26.99,490930.0,24.6088,24.6088,24.5451,24.5542,490930.0
2023-12-18 10:45:00,27.0,27.06,26.97,27.01,524963.0,24.5633,24.6179,24.536,24.5724,524963.0
2023-12-18 10:50:00,27.02,27.06,27.0,27.02,419660.0,24.5815,24.6179,24.5633,24.5815,419660.0
2023-12-18 10:55:00,27.02,27.04,26.97,27.02,593552.0,24.5815,24.5997,24.536,24.5815,593552.0
2023-12-18 11:00:00,27.02,27.04,26.99,27.0,425843.0,24.5815,24.5997,24.5542,24.5633,425843.0
2023-12-18 11:05:00,27.01,27.03,27.0,27.02,356340.0,24.5724,24.5906,24.5633,24.5815,356340.0
2023-12-18 11:10:00,27.02,27.07,27.01,27.02,650328.0,24.5815,24.627,24.5724,24.5815,650328.0
2023-12-18 11:15:00,27.02,27.07,27.01,27.07,411804.0,24.5815,24.627,24.5724,24.627,411804.0
2023-12-18 11:20:00,27.07,27.12,27.05,27.1,959976.0,24.627,24.6724,24.6088,24.6542,959976.0
2023-12-18 11:25:00,27.09,27.14,27.09,27.13,604747.0,24.6451,24.6906,24.6451,24.6815,604747.0
2023-12-18 11:30:00,27.13,27.22,27.11,27.21,1081981.0,24.6815,24.7634,24.6633,24.7543,1081981.0
2023-12-18 11:35:00,27.21,27.22,27.14,27.18,491828.0,24.7543,24.7634,24.6906,24.727,491828.0
2023-12-18 11:40:00,27.18,27.19,27.13,27.14,483764.0,24.727,24.7361,24.6815,24.6906,483764.0
2023-12-18 11:45:00,27.14,27.19,27.11,27.16,490095.0,24.6906,24.7361,24.6633,24.7088,490095.0
2023-12-18 11:50:00,27.16,27.21,27.15,27.2,516340.0,24.7088,24.7543,24.6997,24.7452,516340.0
2023-12-18 11:55:00,27.21,27.21,27.12,27.13,529430.0,24.7543,24.7543,24.6724,24.6815,529430.0
2023-12-18 12:00:00,27.13,27.19,27.12,27.18,418358.0,24.6815,24.7361,24.6724,24.727,418358.0
2023-12-18 12:05:00,27.18,27.19,27.14,27.17,325714.0,24.727,24.7361,24.6906,24.7179,325714.0
2023-12-18 12:10:00,27.17,27.17,27.1,27.12,530985.0,24.7179,24.7179,24.6542,24.6724,530985.0
2023-12-18 12:15:00,27.12,27.13,27.07,27.08,680116.0,24.6724,24.6815,24.627,24.6361,680116.0
2023-12-18 12:20:00,27.08,27.09,27.05,27.07,679773.0,24.6361,24.6451,24.6088,24.627,679773.0
2023-12-18 12:25:00,27.07,27.08,27.02,27.03,512725.0,24.627,24.6361,24.5815,24.5906,512725.0
2023-12-18 12:30:00,27.03,27.03,26.99,27.01,982634.0,24.5906,24.5906,24.5542,24.5724,982634.0
2023-12-18 12:35:00,27.0,27.05,26.99,27.04,388360.0,24.5633,24.6088,24.5542,24.5997,388360.0
2023-12-18 12:40:00,27.05,27.07,27.03,27.07,390690.0,24.6088,24.627,24.5906,24.627,390690.0
2023-12-18 12:45:00,27.07,27.08,27.05,27.07,243969.0,24.627,24.6361,24.6088,24.627,243969.0
2023-12-18 12:50:00,27.07,27.1,27.03,27.04,847769.0,24.627,24.6542,24.5906,24.5997,847769.0
2023-12-18 12:55:00,27.04,27.04,27.01,27.02,292674.0,24.5997,24.5997,24.5724,24.5815,292674.0
2023-12-18 13:00:00,27.02,27.02,26.95,26.96,790132.0,24.5815,24.5815,24.5178,24.5269,790132.0
2023-12-18 13:05:00,26.95,26.97,26.92,26.92,589625.0,24.5178,24.536,24.4905,24.4905,589625.0
2023-12-18 13:10:00,26.92,26.94,26.89,26.94,818631.0,24.4905,24.5087,24.4632,24.5087,818631.0
2023-12-18 13:15:00,26.94,26.94,26.9,26.94,366657.0,24.5087,24.5087,24.4723,24.5087,366657.0
2023-12-18 13:20:00,26.94,26.94,26.89,26.89,388469.0,24.5087,24.5087,24.4632,24.4632,388469.0
2023-12-18 13:25:00,26.9,26.97,26.89,26.95,359314.0,24.4723,24.536,24.4632,24.5178,359314.0
2023-12-18 13:30:00,26.95,26.96,26.9,26.93,450974.0,24.5178,24.5269,24.4723,24.4996,450974.0
2023-12-18 13:35:00,26.93,26.93,26.88,26.89,511891.0,24.4996,24.4996,24.4541,24.4632,511891.0
2023-12-18 13:40:00,26.89,26.93,26.89,26.91,357969.0,24.4632,24.4996,24.4632,24.4814,357969.0
2023-12-18 13:45:00,26.91,26.92,26.88,26.89,414229.0,24.4814,24.4905,24.4541,24.4632,414229.0
2023-12-18 13:50:00,26.89,26.9,26.88,26.9,265890.0,24.4632,24.4723,24.4541,24.4723,265890.0
2023-12-18 13:55:00,26.89,26.9,26.87,26.89,337707.0,24.4632,24.4723,24.445,24.4632,337707.0
2023-12-18 14:00:00,26.89,26.91,26.88,26.89,467503.0,24.4632,24.4814,24.4541,24.4632,467503.0
2023-12-18 14:05:00,26.89,26.9,26.77,26.78,1025511.0,24.4632,24.4723,24.354,24.3631,1025511.0
2023-12-18 14:10:00,26.78,26.8,26.72,26.76,905192.0,24.3631,24.3813,24.3085,24.3449,905192.0
2023-12-18 14:15:00,26.77,26.8,26.75,26.78,521839.0,24.354,24.3813,24.3358,24.3631,521839.0
2023-12-18 14:20:00,26.78,26.85,26.77,26.83,491705.0,24.3631,24.4268,24.354,24.4086,491705.0
2023-12-18 14:25:00,26.84,26.84,26.78,26.79,489200.0,24.4177,24.4177,24.3631,24.3722,489200.0
2023-12-18 14:30:00,26.8,26.84,26.78,26.81,404493.0,24.3813,24.4177,24.3631,24.3904,404493.0
2023-12-18 14:35:00,26.81,26.84,26.79,26.84,436054.0,24.3904,24.4177,24.3722,24.4177,436054.0
2023-12-18 14:40:00,26.83,26.87,26.83,26.85,524316.0,24.4086,24.445,24.4086,24.4268,524316.0
2023-12-18 14:45:00,26.85,26.86,26.81,26.84,350809.0,24.4268,24.4359,24.3904,24.4177,350809.0
2023-12-18 14:50:00,26.84,26.85,26.8,26.81,356431.0,24.4177,24.4268,24.3813,24.3904,356431.0
2023-12-18 14:55:00,26.82,26.85,26.8,26.83,463118.0,24.3995,24.4268,24.3813,24.4086,463118.0
2023-12-18 15:00:00,26.84,26.88,26.81,26.85,735579.0,24.4177,24.4541,24.3904,24.4268,735579.0
2023-12-18 15:05:00,26.85,26.85,26.82,26.83,348568.0,24.4268,24.4268,24.3995,24.4086,348568.0
2023-12-18 15:10:00,26.82,26.86,26.82,26.86,582133.0,24.3995,24.4359,24.3995,24.4359,582133.0
2023-12-18 15:15:00,26.86,26.93,26.85,26.9,704667.0,24.4359,24.4996,24.4268,24.4723,704667.0
2023-12-18 15:20:00,26.91,26.96,26.9,26.94,614896.0,24.4814,24.5269,24.4723,24.5087,614896.0
2023-12-18 15:25:00,26.94,26.96,26.89,26.92,576763.0,24.5087,24.5269,24.4632,24.4905,576763.0
2023-12-18 15:30:00,26.92,26.97,26.9,26.96,528300.0,24.4905,24.536,24.4723,24.5269,528300.0
2023-12-18 15:35:00,26.96,27.0,26.95,26.98,889672.0,24.5269,24.5633,24.5178,24.5451,889672.0
2023-12-18 15:40:00,26.97,26.98,26.92,26.96,659350.0,24.536,24.5451,24.4905,24.5269,659350.0
2023-12-18 15:45:00,26.96,27.0,26.93,26.99,908342.0,24.5269,24.5633,24.4996,24.5542,908342.0
2023-12-18 15:50:00,26.98,27.05,26.95,27.04,1412251.0,24.5451,24.6088,24.5178,24.5997,1412251.0
2023-12-18 15:55:00,27.04,27.06,26.99,27.05,2396021.0,24.5997,24.6179,24.5542,24.6088,2396021.0
2023-12-19 09:30:00,27.28,27.6,27.27,27.58,3400865.0,24.818,25.1091,24.8089,25.0909,3400865.0
2023-12-19 09:35:00,27.58,27.61,27.49,27.55,1364184.0,25.0909,25.1182,25.009,25.0636,1364184.0
2023-12-19 09:40:00,27.54,27.59,27.5,27.59,924656.0,25.0545,25.1,25.0181,25.1,924656.0
2023-12-19 09:45:00,27.58,27.77,27.56,27.72,1209856.0,25.0909,25.2638,25.0727,25.2183,1209856.0
2023-12-19 09:50:00,27.72,27.74,27.58,27.66,873701.0,25.2183,25.2365,25.0909,25.1637,873701.0
2023-12-19 09:55:00,27.66,27.73,27.64,27.71,777587.0,25.1637,25.2274,25.1455,25.2092,777587.0
2023-12-19 10:00:00,27.71,27.72,27.6,27.72,658188.0,25.2092,25.2183,25.1091,25.2183,658188.0
2023-12-19 10:05:00,27.72,27.79,27.7,27.79,861633.0,25.2183,25.282,25.2001,25.282,861633.0
2023-12-19 10:10:00,27.79,27.84,27.76,27.77,1018305.0,25.282,25.3275,25.2547,25.2638,1018305.0
2023-12-19 10:15:00,27.78,27.81,27.73,27.8,696938.0,25.2729,25.3002,25.2274,25.2911,696938.0
2023-12-19 10:20:00,27.8,27.85,27.78,27.79,701337.0,25.2911,25.3366,25.2729,25.282,701337.0
2023-12-19 10:25:00,27.79,27.81,27.69,27.71,640456.0,25.282,25.3002,25.191,25.2092,640456.0
2023-12-19 10:30:00,27.72,27.83,27.71,27.83,768975.0,25.2183,25.3184,25.2092,25.3184,768975.0
2023-12-19 10:35:00,27.83,27.92,27.82,27.91,684016.0,25.3184,25.4002,25.3093,25.3911,684016.0
2023-12-19 10:40:00,27.92,27.96,27.9,27.91,680016.0,25.4002,25.4366,25.382,25.3911,680016.0
2023-12-19 10:45:00,27.91,27.97,27.87,27.91,778153.0,25.3911,25.4457,25.3548,25.3911,778153.0
2023-12-19 10:50:00,27.91,27.92,27.87,27.88,424974.0,25.3911,25.4002,25.3548,25.3639,424974.0
2023-12-19 10:55:00,27.88,27.91,27.82,27.83,615924.0,25.3639,25.3911,25.3093,25.3184,615924.0
2023-12-19 11:00:00,27.83,27.88,27.81,27.88,697953.0,25.3184,25.3639,25.3002,25.3639,697953.0
2023-12-19 11:05:00,27.88,27.88,27.79,27.8,554650.0,25.3639,25.3639,25.282,25.2911,554650.0
2023-12-19 11:10:00,27.8,27.81,27.74,27.78,719253.0,25.2911,25.3002,25.2365,25.2729,719253.0
2023-12-19 11:15:00,27.78,27.78,27.74,27.77,554871.0,25.2729,25.2729,25.2365,25.2638,554871.0
2023-12-19 11:20:00,27.78,27.79,27.75,27.77,518500.0,25.2729,25.282,25.2456,25.2638,518500.0
2023-12-19 11:25:00,27.77,27.78,27.73,27.76,558246.0,25.2638,25.2729,25.2274,25.2547,558246.0
2023-12-19 11:30:00,27.76,27.76,27.68,27.7,494181.0,25.2547,25.2547,25.1819,25.2001,494181.0
2023-12-19 11:35:00,27.7,27.72,27.67,27.71,588844.0,25.2001,25.2183,25.1728,25.2092,588844.0
2023-12-19 11:40:00,27.71,27.78,27.7,27.78,371451.0,25.2092,25.2729,25.2001,25.2729,371451.0
2023-12-19 11:45:00,27.77,27.8,27.75,27.76,408778.0,25.2638,25.2911,25.2456,25.2547,408778.0
2023-12-19 11:50:00,27.76,27.79,27.73,27.77,281375.0,25.2547,25.282,25.2274,25.2638,281375.0
2023-12-19 11:55:00,27.77,27.78,27.67,27.68,533763.0,25.2638,25.2729,25.1728,25.1819,533763.0
2023-12-19 12:00:00,27.68,27.71,27.66,27.69,339017.0,25.1819,25.2092,25.1637,25.191,339017.0
2023-12-19 12:05:00,27.69,27.71,27.66,27.68,311215.0,25.191,25.2092,25.1637,25.1819,311215.0
2023-12-19 12:10:00,27.68,27.71,27.66,27.7,417802.0,25.1819,25.2092,25.1637,25.2001,417802.0
2023-12-19 12:15:00,27.7,27.74,27.69,27.73,310018.0,25.2001,25.2365,25.191,25.2274,310018.0
2023-12-19 12:20:00,27.73,27.77,27.72,27.77,315936.0,25.2274,25.2638,25.2183,25.2638,315936.0
2023-12-19 12:25:00,27.77,27.77,27.74,27.74,295506.0,25.2638,25.2638,25.2365,25.2365,295506.0
2023-12-19 12:30:00,27.74,27.81,27.74,27.8,437027.0,25.2365,25.3002,25.2365,25.2911,437027.0
2023-12-19 12:35:00,27.81,27.94,27.79,27.93,1856735.0,25.3002,25.4184,25.282,25.4093,1856735.0
2023-12-19 12:40:00,27.93,28.0,27.92,27.99,1011891.0,25.4093,25.473,25.4002,25.4639,1011891.0
2023-12-19 12:45:00,27.99,28.0,27.9,27.91,929360.0,25.4639,25.473,25.382,25.3911,929360.0
2023-12-19 12:50:00,27.91,27.99,27.89,27.98,792309.0,25.3911,25.4639,25.3729,25.4548,792309.0
2023-12-19 12:55:00,27.97,28.0,27.94,27.96,699034.0,25.4457,25.473,25.4184,25.4366,699034.0
2023-12-19 13:00:00,27.96,27.97,27.92,27.97,525014.0,25.4366,25.4457,25.4002,25.4457,525014.0
2023-12-19 13:05:00,27.97,27.99,27.93,27.94,516193.0,25.4457,25.4639,25.4093,25.4184,516193.0
2023-12-19 13:10:00,27.95,27.98,27.93,27.96,566335.0,25.4275,25.4548,25.4093,25.4366,566335.0
2023-12-19 13:15:00,27.96,27.99,27.92,27.97,656401.0,25.4366,25.4639,25.4002,25.4457,656401.0
2023-12-19 13:20:00,27.98,28.06,27.97,28.05,782436.0,25.4548,25.5276,25.4457,25.5185,782436.0
2023-12-19 13:25:00,28.05,28.08,28.01,28.06,756494.0,25.5185,25.5458,25.4821,25.5276,756494.0
2023-12-19 13:30:00,28.06,28.09,28.0,28.08,503466.0,25.5276,25.5549,25.473,25.5458,503466.0
2023-12-19 13:35:00,28.08,28.11,28.07,28.1,488143.0,25.5458,25.5731,25.5367,25.564,488143.0
2023-12-19 13:40:00,28.1,28.14,28.1,28.14,461703.0,25.564,25.6004,25.564,25.6004,461703.0
2023-12-19 13:45:00,28.14,28.17,28.11,28.17,608039.0,25.6004,25.6277,25.5731,25.6277,608039.0
2023-12-19 13:50:00,28.17,28.24,28.16,28.21,797556.0,25.6277,25.6914,25.6186,25.6641,797556.0
2023-12-19 13:55:00,28.21,28.24,28.15,28.16,499043.0,25.6641,25.6914,25.6095,25.6186,499043.0
2023-12-19 14:00:00,28.16,28.18,28.1,28.14,429031.0,25.6186,25.6368,25.564,25.6004,429031.0
2023-12-19 14:05:00,28.14,28.18,28.13,28.14,607387.0,25.6004,25.6368,25.5913,25.6004,607387.0
2023-12-19 14:10:00,28.14,28.16,28.09,28.11,680816.0,25.6004,25.6186,25.5549,25.5731,680816.0
2023-12-19 14:15:00,28.12,28.17,28.1,28.15,746784.0,25.5822,25.6277,25.564,25.6095,746784.0
2023-12-19 14:20:00,28.14,28.15,27.99,28.0,1019743.0,25.6004,25.6095,25.4639,25.473,1019743.0
2023-12-19 14:25:00,27.99,28.02,27.95,27.99,749341.0,25.4639,25.4912,25.4275,25.4639,749341.0
2023-12-19 14:30:00,27.98,28.05,27.98,28.03,483874.0,25.4548,25.5185,25.4548,25.5003,483874.0
2023-12-19 14:35:00,28.03,28.04,27.97,28.02,605434.0,25.5003,25.5094,25.4457,25.4912,605434.0
2023-12-19 14:40:00,28.02,28.04,28.0,28.03,320015.0,25.4912,25.5094,25.473,25.5003,320015.0
2023-12-19 14:45:00,28.03,28.05,28.02,28.03,453365.0,25.5003,25.5185,25.4912,25.5003,453365.0
2023-12-19 14:50:00,28.04,28.05,28.02,28.03,351513.0,25.5094,25.5185,25.4912,25.5003,351513.0
2023-12-19 14:55:00,28.03,28.04,28.0,28.04,438278.0,25.5003,25.5094,25.473,25.5094,438278.0
2023-12-19 15:00:00,28.04,28.06,28.01,28.04,427622.0,25.5094,25.5276,25.4821,25.5094,427622.0
2023-12-19 15:05:00,28.04,28.05,28.0,28.04,527437.0,25.5094,25.5185,25.473,25.5094,527437.0
2023-12-19 15:10:00,28.04,28.05,28.01,28.05,505340.0,25.5094,25.5185,25.4821,25.5185,505340.0
2023-12-19 15:15:00,28.04,28.1,28.04,28.05,652038.0,25.5094,25.564,25.5094,25.5185,652038.0
2023-12-19 15:20:00,28.05,28.06,27.99,28.0,1057885.0,25.5185,25.5276,25.4639,25.473,1057885.0
2023-12-19 15:25:00,28.0,28.07,27.99,28.07,735756.0,25.473,25.5367,25.4639,25.5367,735756.0
2023-12-19 15:30:00,28.06,28.07,28.03,28.03,823401.0,25.5276,25.5367,25.5003,25.5003,823401.0
2023-12-19 15:35:00,28.03,28.07,28.02,28.06,623637.0,25.5003,25.5367,25.4912,25.5276,623637.0
2023-12-19 15:40:00,28.05,28.07,28.03,28.07,740997.0,25.5185,25.5367,25.5003,25.5367,740997.0
2023-12-19 15:45:00,28.07,28.1,28.04,28.1,1253208.0,25.5367,25.564,25.5094,25.564,1253208.0
2023-12-19 15:50:00,28.09,28.15,28.08,28.13,1624394.0,25.5549,25.6095,25.5458,25.5913,1624394.0
2023-12-19 15:55:00,28.12,28.19,28.11,28.15,2961259.0,25.5822,25.6459,25.5731,25.6095,2961259.0
2023-12-20 09:30:00,28.19,28.26,28.08,28.11,1925257.0,25.6459,25.7096,25.5458,25.5731,1925257.0
2023-12-20 09:35:00,28.11,28.11,27.99,28.0,929382.0,25.5731,25.5731,25.4639,25.473,929382.0
2023-12-20 09:40:00,28.0,28.01,27.9,27.96,1259729.0,25.473,25.4821,25.382,25.4366,1259729.0
2023-12-20 09:45:00,27.96,27.97,27.88,27.92,935714.0,25.4366,25.4457,25.3639,25.4002,935714.0
2023-12-20 09:50:00,27.92,27.96,27.89,27.95,531253.0,25.4002,25.4366,25.3729,25.4275,531253.0
2023-12-20 09:55:00,27.95,28.02,27.93,27.98,684637.0,25.4275,25.4912,25.4093,25.4548,684637.0
2023-12-20 10:00:00,27.98,28.0,27.95,27.99,546081.0,25.4548,25.473,25.4275,25.4639,546081.0
2023-12-20 10:05:00,27.99,28.07,27.99,28.01,635981.0,25.4639,25.5367,25.4639,25.4821,635981.0
2023-12-20 10:10:00,28.01,28.01,27.9,27.9,931958.0,25.4821,25.4821,25.382,25.382,931958.0
2023-12-20 10:15:00,27.91,27.91,27.76,27.78,1356609.0,25.3911,25.3911,25.2547,25.2729,1356609.0
2023-12-20 10:20:00,27.79,27.86,27.77,27.79,668562.0,25.282,25.3457,25.2638,25.282,668562.0
2023-12-20 10:25:00,27.79,27.79,27.71,27.75,1100772.0,25.282,25.282,25.2092,25.2456,1100772.0
2023-12-20 10:30:00,27.75,27.82,27.74,27.81,529230.0,25.2456,25.3093,25.2365,25.3002,529230.0
2023-12-20 10:35:00,27.82,27.84,27.78,27.8,665045.0,25.3093,25.3275,25.2729,25.2911,665045.0
2023-12-20 10:40:00,27.81,27.82,27.77,27.8,464275.0,25.3002,25.3093,25.2638,25.2911,464275.0
2023-12-20 10:45:00,27.79,27.85,27.79,27.84,546415.0,25.282,25.3366,25.282,25.3275,546415.0
2023-12-20 10:50:00,27.83,27.84,27.78,27.79,415435.0,25.3184,25.3275,25.2729,25.282,415435.0
2023-12-20 10:55:00,27.79,27.81,27.75,27.76,428853.0,25.282,25.3002,25.2456,25.2547,428853.0
2023-12-20 11:00:00,27.75,27.82,27.75,27.8,449577.0,25.2456,25.3093,25.2456,25.2911,449577.0
2023-12-20 11:05:00,27.8,27.84,27.79,27.84,391425.0,25.2911,25.3275,25.282,25.3275,391425.0
2023-12-20 11:10:00,27.83,27.9,27.83,27.87,603403.0,25.3184,25.382,25.3184,25.3548,603403.0
2023-12-20 11:15:00,27.87,27.88,27.84,27.85,468649.0,25.3548,25.3639,25.3275,25.3366,468649.0
2023-12-20 11:20:00,27.86,27.89,27.85,27.88,464567.0,25.3457,25.3729,25.3366,25.3639,464567.0
2023-12-20 11:25:00,27.88,27.9,27.86,27.88,494845.0,25.3639,25.382,25.3457,25.3639,494845.0
2023-12-20 11:30:00,27.89,27.89,27.84,27.84,451931.0,25.3729,25.3729,25.3275,25.3275,451931.0
2023-12-20 11:35:00,27.84,27.86,27.81,27.84,411842.0,25.3275,25.3457,25.3002,25.3275,411842.0
2023-12-20 11:40:00,27.84,27.87,27.81,27.86,381100.0,25.3275,25.3548,25.3002,25.3457,381100.0
2023-12-20 11:45:00,27.86,27.89,27.84,27.86,457448.0,25.3457,25.3729,25.3275,25.3457,457448.0
2023-12-20 11:50:00,27.87,27.89,27.85,27.88,503255.0,25.3548,25.3729,25.3366,25.3639,503255.0
2023-12-20 11:55:00,27.88,27.98,27.87,27.98,812896.0,25.3639,25.4548,25.3548,25.4548,812896.0
2023-12-20 12:00:00,27.98,27.98,27.95,27.96,469129.0,25.4548,25.4548,25.4275,25.4366,469129.0
2023-12-20 12:05:00,27.96,28.02,27.95,28.01,540101.0,25.4366,25.4912,25.4275,25.4821,540101.0
2023-12-20 12:10:00,28.01,28.09,28.0,28.08,505304.0,25.4821,25.5549,25.473,25.5458,505304.0
2023-12-20 12:15:00,28.08,28.08,28.02,28.03,493853.0,25.5458,25.5458,25.4912,25.5003,493853.0
2023-12-20 12:20:00,28.03,28.04,27.98,28.02,323883.0,25.5003,25.5094,25.4548,25.4912,323883.0
2023-12-20 12:25:00,28.02,28.04,28.01,28.02,330101.0,25.4912,25.5094,25.4821,25.4912,330101.0
2023-12-20 12:30:00,28.02,28.02,27.98,28.01,389605.0,25.4912,25.4912,25.4548,25.4821,389605.0
2023-12-20 12:35:00,28.01,28.06,27.99,28.05,390300.0,25.4821,25.5276,25.4639,25.5185,390300.0
2023-12-20 12:40:00,28.05,28.07,28.03,28.06,346208.0,25.5185,25.5367,25.5003,25.5276,346208.0
2023-12-20 12:45:00,28.07,28.1,28.06,28.09,426840.0,25.5367,25.564,25.5276,25.5549,426840.0
2023-12-20 12:50:00,28.1,28.11,28.06,28.08,370003.0,25.564,25.5731,25.5276,25.5458,370003.0
2023-12-20 12:55:00,28.08,28.08,28.02,28.02,351045.0,25.5458,25.5458,25.4912,25.4912,351045.0
2023-12-20 13:00:00,28.03,28.03,27.98,28.0,437009.0,25.5003,25.5003,25.4548,25.473,437009.0
2023-12-20 13:05:00,28.0,28.02,27.97,27.98,359859.0,25.473,25.4912,25.4457,25.4548,359859.0
2023-12-20 13:10:00,27.98,28.03,27.97,28.0,253869.0,25.4548,25.5003,25.4457,25.473,253869.0
2023-12-20 13:15:00,28.01,28.04,28.0,28.03,281229.0,25.4821,25.5094,25.473,25.5003,281229.0
2023-12-20 13:20:00,28.04,28.07,28.03,28.04,302851.0,25.5094,25.5367,25.5003,25.5094,302851.0
2023-12-20 13:25:00,28.04,28.04,27.99,28.0,365847.0,25.5094,25.5094,25.4639,25.473,365847.0
2023-12-20 13:30:00,28.0,28.02,27.98,27.99,235301.0,25.473,25.4912,25.4548,25.4639,235301.0
2023-12-20 13:35:00,27.99,27.99,27.93,27.95,383915.0,25.4639,25.4639,25.4093,25.4275,383915.0
2023-12-20 13:40:00,27.94,27.97,27.91,27.92,312477.0,25.4184,25.4457,25.3911,25.4002,312477.0
2023-12-20 13:45:00,27.93,27.95,27.91,27.95,328876.0,25.4093,25.4275,25.3911,25.4275,328876.0
2023-12-20 13:50:00,27.95,27.96,27.93,27.95,376308.0,25.4275,25.4366,25.4093,25.4275,376308.0
2023-12-20 13:55:00,27.95,27.95,27.92,27.94,760166.0,25.4275,25.4275,25.4002,25.4184,760166.0
2023-12-20 14:00:00,27.94,27.94,27.9,27.92,439530.0,25.4184,25.4184,25.382,25.4002,439530.0
2023-12-20 14:05:00,27.92,27.94,27.9,27.91,357229.0,25.4002,25.4184,25.382,25.3911,357229.0
2023-12-20 14:10:00,27.92,27.95,27.9,27.92,303918.0,25.4002,25.4275,25.382,25.4002,303918.0
2023-12-20 14:15:00,27.92,27.95,27.91,27.92,331156.0,25.4002,25.4275,25.3911,25.4002,331156.0
2023-12-20 14:20:00,27.92,27.93,27.86,27.86,456981.0,25.4002,25.4093,25.3457,25.3457,456981.0
2023-12-20 14:25:00,27.86,27.9,27.86,27.89,420048.0,25.3457,25.382,25.3457,25.3729,420048.0
2023-12-20 14:30:00,27.89,27.92,27.88,27.89,456538.0,25.3729,25.4002,25.3639,25.3729,456538.0
2023-12-20 14:35:00,27.89,27.9,27.85,27.86,281795.0,25.3729,25.382,25.3366,25.3457,281795.0
2023-12-20 14:40:00,27.85,27.86,27.81,27.85,530295.0,25.3366,25.3457,25.3002,25.3366,530295.0
2023-12-20 14:45:00,27.85,27.89,27.84,27.86,333618.0,25.3366,25.3729,25.3275,25.3457,333618.0
2023-12-20 14:50:00,27.86,27.86,27.78,27.82,599159.0,25.3457,25.3457,25.2729,25.3093,599159.0
2023-12-20 14:55:00,27.82,27.82,27.73,27.76,607018.0,25.3093,25.3093,25.2274,25.2547,607018.0
2023-12-20 15:00:00,27.76,27.77,27.72,27.75,571274.0,25.2547,25.2638,25.2183,25.2456,571274.0
2023-12-20 15:05:00,27.75,27.75,27.7,27.73,506760.0,25.2456,25.2456,25.2001,25.2274,506760.0
2023-12-20 15:10:00,27.72,27.77,27.72,27.74,560318.0,25.2183,25.2638,25.2183,25.2365,560318.0
2023-12-20 15:15:00,27.74,27.76,27.71,27.72,499511.0,25.2365,25.2547,25.2092,25.2183,499511.0
2023-12-20 15:20:00,27.71,27.73,27.7,27.73,556298.0,25.2092,25.2274,25.2001,25.2274,556298.0
2023-12-20 15:25:00,27.73,27.74,27.68,27.69,581816.0,25.2274,25.2365,25.1819,25.191,581816.0
2023-12-20 15:30:00,27.69,27.73,27.68,27.73,472657.0,25.191,25.2274,25.1819,25.2274,472657.0
2023-12-20 15:35:00,27.73,27.73,27.7,27.73,575979.0,25.2274,25.2274,25.2001,25.2274,575979.0
2023-12-20 15:40:00,27.72,27.75,27.7,27.74,884456.0,25.2183,25.2456,25.2001,25.2365,884456.0
2023-12-20 15:45:00,27.74,27.74,27.7,27.74,790474.0,25.2365,25.2365,25.2001,25.2365,790474.0
2023-12-20 15:50:00,27.74,27.75,27.7,27.73,1026799.0,25.2365,25.2456,25.2001,25.2274,1026799.0
2023-12-20 15:55:00,27.73,27.73,27.61,27.62,2821653.0,25.2274,25.2274,25.1182,25.1273,2821653.0
2023-12-21 09:30:00,27.86,28.13,27.78,28.13,2135639.0,25.3457,25.5913,25.2729,25.5913,2135639.0
2023-12-21 09:35:00,28.13,28.21,27.93,27.98,963384.0,25.5913,25.6641,25.4093,25.4548,963384.0
2023-12-21 09:40:00,27.97,28.02,27.88,27.97,645860.0,25.4457,25.4912,25.3639,25.4457,645860.0
2023-12-21 09:45:00,27.98,28.1,27.91,28.05,617557.0,25.4548,25.564,25.3911,25.5185,617557.0
2023-12-21 09:50:00,28.05,28.07,28.0,28.02,409455.0,25.5185,25.5367,25.473,25.4912,409455.0
2023-12-21 09:55:00,28.02,28.03,27.96,27.98,438541.0,25.4912,25.5003,25.4366,25.4548,438541.0
2023-12-21 10:00:00,27.97,28.02,27.94,27.96,440194.0,25.4457,25.4912,25.4184,25.4366,440194.0
2023-12-21 10:05:00,27.96,28.01,27.95,27.98,450441.0,25.4366,25.4821,25.4275,25.4548,450441.0
2023-12-21 10:10:00,27.98,28.04,27.97,28.04,579867.0,25.4548,25.5094,25.4457,25.5094,579867.0
2023-12-21 10:15:00,28.04,28.12,27.99,28.12,492718.0,25.5094,25.5822,25.4639,25.5822,492718.0
2023-12-21 10:20:00,28.12,28.14,28.08,28.13,355606.0,25.5822,25.6004,25.5458,25.5913,355606.0
2023-12-21 10:25:00,28.13,28.13,28.04,28.09,369033.0,25.5913,25.5913,25.5094,25.5549,369033.0
2023-12-21 10:30:00,28.09,28.2,28.07,28.19,993877.0,25.5549,25.655,25.5367,25.6459,993877.0
2023-12-21 10:35:00,28.19,28.19,28.14,28.18,348320.0,25.6459,25.6459,25.6004,25.6368,348320.0
2023-12-21 10:40:00,28.18,28.19,28.14,28.18,329910.0,25.6368,25.6459,25.6004,25.6368,329910.0
2023-12-21 10:45:00,28.17,28.22,28.16,28.2,497421.0,25.6277,25.6732,25.6186,25.655,497421.0
2023-12-21 10:50:00,28.19,28.22,28.16,28.22,591746.0,25.6459,25.6732,25.6186,25.6732,591746.0
2023-12-21 10:55:00,28.21,28.34,28.21,28.34,726738.0,25.6641,25.7823,25.6641,25.7823,726738.0
2023-12-21 11:00:00,28.34,28.36,28.3,28.34,556241.0,25.7823,25.8005,25.7459,25.7823,556241.0
2023-12-21 11:05:00,28.33,28.36,28.31,28.33,423891.0,25.7732,25.8005,25.755,25.7732,423891.0
2023-12-21 11:10:00,28.34,28.35,28.25,28.27,384790.0,25.7823,25.7914,25.7005,25.7187,384790.0
2023-12-21 11:15:00,28.26,28.27,28.23,28.25,410588.0,25.7096,25.7187,25.6823,25.7005,410588.0
2023-12-21 11:20:00,28.26,28.28,28.23,28.26,505019.0,25.7096,25.7278,25.6823,25.7096,505019.0
2023-12-21 11:25:00,28.26,28.29,28.23,28.29,271610.0,25.7096,25.7369,25.6823,25.7369,271610.0
2023-12-21 11:30:00,28.29,28.3,28.19,28.2,412111.0,25.7369,25.7459,25.6459,25.655,412111.0
2023-12-21 11:35:00,28.2,28.3,28.19,28.29,489050.0,25.655,25.7459,25.6459,25.7369,489050.0
2023-12-21 11:40:00,28.28,28.32,28.27,28.29,337758.0,25.7278,25.7641,25.7187,25.7369,337758.0
2023-12-21 11:45:00,28.29,28.3,28.26,28.3,325568.0,25.7369,25.7459,25.7096,25.7459,325568.0
2023-12-21 11:50:00,28.29,28.3,28.23,28.27,394930.0,25.7369,25.7459,25.6823,25.7187,394930.0
2023-12-21 11:55:00,28.27,28.29,28.25,28.27,451435.0,25.7187,25.7369,25.7005,25.7187,451435.0
2023-12-21 12:00:00,28.27,28.27,28.15,28.16,448376.0,25.7187,25.7187,25.6095,25.6186,448376.0
2023-12-21 12:05:00,28.16,28.18,28.14,28.14,383511.0,25.6186,25.6368,25.6004,25.6004,383511.0
2023-12-21 12:10:00,28.14,28.16,28.06,28.09,512440.0,25.6004,25.6186,25.5276,25.5549,512440.0
2023-12-21 12:15:00,28.09,28.12,28.07,28.07,519219.0,25.5549,25.5822,25.5367,25.5367,519219.0
2023-12-21 12:20:00,28.08,28.11,28.06,28.11,369199.0,25.5458,25.5731,25.5276,25.5731,369199.0
2023-12-21 12:25:00,28.11,28.11,28.07,28.11,305403.0,25.5731,25.5731,25.5367,25.5731,305403.0
2023-12-21 12:30:00,28.11,28.18,28.1,28.16,311572.0,25.5731,25.6368,25.564,25.6186,311572.0
2023-12-21 12:35:00,28.16,28.17,28.12,28.16,247065.0,25.6186,25.6277,25.5822,25.6186,247065.0
2023-12-21 12:40:00,28.16,28.2,28.15,28.19,319451.0,25.6186,25.655,25.6095,25.6459,319451.0
2023-12-21 12:45:00,28.19,28.2,28.16,28.19,457711.0,25.6459,25.655,25.6186,25.6459,457711.0
2023-12-21 12:50:00,28.19,28.2,28.14,28.14,332457.0,25.6459,25.655,25.6004,25.6004,332457.0
2023-12-21 12:55:00,28.14,28.15,28.11,28.14,291844.0,25.6004,25.6095,25.5731,25.6004,291844.0
2023-12-21 13:00:00,28.14,28.16,28.11,28.13,367336.0,25.6004,25.6186,25.5731,25.5913,367336.0
2023-12-21 13:05:00,28.13,28.14,28.09,28.12,567589.0,25.5913,25.6004,25.5549,25.5822,567589.0
2023-12-21 13:10:00,28.12,28.12,28.06,28.07,568273.0,25.5822,25.5822,25.5276,25.5367,568273.0
2023-12-21 13:15:00,28.07,28.07,28.0,28.01,440692.0,25.5367,25.5367,25.473,25.4821,440692.0
2023-12-21 13:20:00,28.02,28.12,28.01,28.1,317036.0,25.4912,25.5822,25.4821,25.564,317036.0
2023-12-21 13:25:00,28.1,28.12,28.07,28.09,316621.0,25.564,25.5822,25.5367,25.5549,316621.0
2023-12-21 13:30:00,28.09,28.12,28.08,28.11,178120.0,25.5549,25.5822,25.5458,25.5731,178120.0
2023-12-21 13:35:00,28.11,28.11,28.08,28.09,211279.0,25.5731,25.5731,25.5458,25.5549,211279.0
2023-12-21 13:40:00,28.09,28.09,28.05,28.05,234510.0,25.5549,25.5549,25.5185,25.5185,234510.0
2023-12-21 13:45:00,28.06,28.1,28.05,28.1,257670.0,25.5276,25.564,25.5185,25.564,257670.0
2023-12-21 13:50:00,28.1,28.11,28.08,28.1,255012.0,25.564,25.5731,25.5458,25.564,255012.0
2023-12-21 13:55:00,28.1,28.12,28.08,28.12,221304.0,25.564,25.5822,25.5458,25.5822,221304.0
2023-12-21 14:00:00,28.12,28.13,28.11,28.13,250713.0,25.5822,25.5913,25.5731,25.5913,250713.0
2023-12-21 14:05:00,28.13,28.13,28.07,28.09,182013.0,25.5913,25.5913,25.5367,25.5549,182013.0
2023-12-21 14:10:00,28.09,28.1,28.06,28.06,330864.0,25.5549,25.564,25.5276,25.5276,330864.0
2023-12-21 14:15:00,28.06,28.09,28.05,28.08,247889.0,25.5276,25.5549,25.5185,25.5458,247889.0
2023-12-21 14:20:00,28.07,28.09,28.05,28.07,230117.0,25.5367,25.5549,25.5185,25.5367,230117.0
2023-12-21 14:25:00,28.07,28.1,28.05,28.1,205916.0,25.5367,25.564,25.5185,25.564,205916.0
2023-12-21 14:30:00,28.1,28.1,28.05,28.07,269185.0,25.564,25.564,25.5185,25.5367,269185.0
2023-12-21 14:35:00,28.07,28.11,28.06,28.09,270616.0,25.5367,25.5731,25.5276,25.5549,270616.0
2023-12-21 14:40:00,28.1,28.1,28.06,28.06,282722.0,25.564,25.564,25.5276,25.5276,282722.0
2023-12-21 14:45:00,28.07,28.09,28.05,28.07,266390.0,25.5367,25.5549,25.5185,25.5367,266390.0
2023-12-21 14:50:00,28.07,28.09,28.06,28.09,260251.0,25.5367,25.5549,25.5276,25.5549,260251.0
2023-12-21 14:55:00,28.09,28.1,28.07,28.1,221701.0,25.5549,25.564,25.5367,25.564,221701.0
2023-12-21 15:00:00,28.1,28.12,28.08,28.08,313431.0,25.564,25.5822,25.5458,25.5458,313431.0
2023-12-21 15:05:00,28.08,28.1,28.07,28.08,191226.0,25.5458,25.564,25.5367,25.5458,191226.0
2023-12-21 15:10:00,28.09,28.09,28.06,28.07,226167.0,25.5549,25.5549,25.5276,25.5367,226167.0
2023-12-21 15:15:00,28.07,28.08,28.02,28.06,364083.0,25.5367,25.5458,25.4912,25.5276,364083.0
2023-12-21 15:20:00,28.06,28.1,28.05,28.09,421995.0,25.5276,25.564,25.5185,25.5549,421995.0
2023-12-21 15:25:00,28.09,28.17,28.08,28.16,596468.0,25.5549,25.6277,25.5458,25.6186,596468.0
2023-12-21 15:30:00,28.17,28.18,28.13,28.18,474235.0,25.6277,25.6368,25.5913,25.6368,474235.0
2023-12-21 15:35:00,28.18,28.24,28.17,28.21,560373.0,25.6368,25.6914,25.6277,25.6641,560373.0
2023-12-21 15:40:00,28.22,28.24,28.19,28.21,510453.0,25.6732,25.6914,25.6459,25.6641,510453.0
2023-12-21 15:45:00,28.21,28.24,28.2,28.24,647290.0,25.6641,25.6914,25.655,25.6914,647290.0
2023-12-21 15:50:00,28.23,28.28,28.23,28.28,916770.0,25.6823,25.7278,25.6823,25.7278,916770.0
2023-12-21 15:55:00,28.28,28.33,28.27,28.3,1783814.0,25.7278,25.7732,25.7187,25.7459,1783814.0
2023-12-22 09:30:00,28.44,28.59,28.41,28.48,1473928.0,25.8733,26.0098,25.846,25.9097,1473928.0
2023-12-22 09:35:00,28.48,28.63,28.44,28.54,835022.0,25.9097,26.0462,25.8733,25.9643,835022.0
2023-12-22 09:40:00,28.54,28.64,28.52,28.64,712420.0,25.9643,26.0553,25.9461,26.0553,712420.0
2023-12-22 09:45:00,28.64,28.72,28.63,28.71,711191.0,26.0553,26.128,26.0462,26.1189,711191.0
2023-12-22 09:50:00,28.71,28.77,28.69,28.76,768638.0,26.1189,26.1735,26.1008,26.1644,768638.0
2023-12-22 09:55:00,28.76,28.79,28.72,28.73,555715.0,26.1644,26.1917,26.128,26.1371,555715.0
2023-12-22 10:00:00,28.72,28.75,28.65,28.67,634647.0,26.128,26.1553,26.0644,26.0826,634647.0
2023-12-22 10:05:00,28.66,28.7,28.56,28.57,654734.0,26.0735,26.1098,25.9825,25.9916,654734.0
2023-12-22 10:10:00,28.57,28.61,28.49,28.5,907906.0,25.9916,26.028,25.9188,25.9279,907906.0
2023-12-22 10:15:00,28.5,28.56,28.48,28.55,429349.0,25.9279,25.9825,25.9097,25.9734,429349.0
2023-12-22 10:20:00,28.55,28.56,28.51,28.52,323504.0,25.9734,25.9825,25.937,25.9461,323504.0
2023-12-22 10:25:00,28.52,28.56,28.5,28.54,335024.0,25.9461,25.9825,25.9279,25.9643,335024.0
2023-12-22 10:30:00,28.54,28.6,28.49,28.5,513300.0,25.9643,26.0189,25.9188,25.9279,513300.0
2023-12-22 10:35:00,28.5,28.51,28.43,28.46,426910.0,25.9279,25.937,25.8642,25.8915,426910.0
2023-12-22 10:40:00,28.46,28.48,28.43,28.45,362594.0,25.8915,25.9097,25.8642,25.8824,362594.0
2023-12-22 10:45:00,28.45,28.47,28.41,28.43,469232.0,25.8824,25.9006,25.846,25.8642,469232.0
2023-12-22 10:50:00,28.44,28.47,28.43,28.45,285042.0,25.8733,25.9006,25.8642,25.8824,285042.0
2023-12-22 10:55:00,28.45,28.47,28.42,28.43,269006.0,25.8824,25.9006,25.8551,25.8642,269006.0
2023-12-22 11:00:00,28.42,28.42,28.35,28.37,539743.0,25.8551,25.8551,25.7914,25.8096,539743.0
2023-12-22 11:05:00,28.37,28.42,28.35,28.4,333375.0,25.8096,25.8551,25.7914,25.8369,333375.0
2023-12-22 11:10:00,28.41,28.47,28.4,28.46,397544.0,25.846,25.9006,25.8369,25.8915,397544.0
2023-12-22 11:15:00,28.46,28.47,28.43,28.45,287957.0,25.8915,25.9006,25.8642,25.8824,287957.0
2023-12-22 11:20:00,28.46,28.49,28.43,28.44,299284.0,25.8915,25.9188,25.8642,25.8733,299284.0
2023-12-22 11:25:00,28.45,28.46,28.44,28.46,191576.0,25.8824,25.8915,25.8733,25.8915,191576.0
2023-12-22 11:30:00,28.46,28.49,28.45,28.48,203922.0,25.8915,25.9188,25.8824,25.9097,203922.0
2023-12-22 11:35:00,28.47,28.5,28.44,28.48,340754.0,25.9006,25.9279,25.8733,25.9097,340754.0
2023-12-22 11:40:00,28.48,28.5,28.47,28.5,148730.0,25.9097,25.9279,25.9006,25.9279,148730.0
2023-12-22 11:45:00,28.49,28.5,28.46,28.46,346651.0,25.9188,25.9279,25.8915,25.8915,346651.0
2023-12-22 11:50:00,28.46,28.47,28.42,28.43,209687.0,25.8915,25.9006,25.8551,25.8642,209687.0
2023-12-22 11:55:00,28.44,28.44,28.39,28.4,242934.0,25.8733,25.8733,25.8278,25.8369,242934.0
2023-12-22 12:00:00,28.4,28.44,28.39,28.43,264244.0,25.8369,25.8733,25.8278,25.8642,264244.0
2023-12-22 12:05:00,28.42,28.45,28.4,28.41,158044.0,25.8551,25.8824,25.8369,25.846,158044.0
2023-12-22 12:10:00,28.42,28.42,28.4,28.41,194531.0,25.8551,25.8551,25.8369,25.846,194531.0
2023-12-22 12:15:00,28.41,28.44,28.4,28.44,167014.0,25.846,25.8733,25.8369,25.8733,167014.0
2023-12-22 12:20:00,28.44,28.44,28.4,28.41,168415.0,25.8733,25.8733,25.8369,25.846,168415.0
2023-12-22 12:25:00,28.41,28.42,28.38,28.4,215459.0,25.846,25.8551,25.8187,25.8369,215459.0
2023-12-22 12:30:00,28.39,28.4,28.35,28.37,270017.0,25.8278,25.8369,25.7914,25.8096,270017.0
2023-12-22 12:35:00,28.37,28.4,28.35,28.38,183708.0,25.8096,25.8369,25.7914,25.8187,183708.0
2023-12-22 12:40:00,28.38,28.38,28.35,28.37,205839.0,25.8187,25.8187,25.7914,25.8096,205839.0
2023-12-22 12:45:00,28.37,28.39,28.35,28.36,270117.0,25.8096,25.8278,25.7914,25.8005,270117.0
2023-12-22 12:50:00,28.37,28.4,28.35,28.4,216657.0,25.8096,25.8369,25.7914,25.8369,216657.0
2023-12-22 12:55:00,28.4,28.4,28.37,28.39,221632.0,25.8369,25.8369,25.8096,25.8278,221632.0
2023-12-22 13:00:00,28.39,28.4,28.37,28.38,170514.0,25.8278,25.8369,25.8096,25.8187,170514.0
2023-12-22 13:05:00,28.37,28.4,28.37,28.39,165563.0,25.8096,25.8369,25.8096,25.8278,165563.0
2023-12-22 13:10:00,28.39,28.42,28.38,28.41,173595.0,25.8278,25.8551,25.8187,25.846,173595.0
2023-12-22 13:15:00,28.41,28.44,28.4,28.44,221883.0,25.846,25.8733,25.8369,25.8733,221883.0
2023-12-22 13:20:00,28.44,28.45,28.41,28.43,271367.0,25.8733,25.8824,25.846,25.8642,271367.0
2023-12-22 13:25:00,28.44,28.45,28.42,28.45,177548.0,25.8733,25.8824,25.8551,25.8824,177548.0
2023-12-22 13:30:00,28.45,28.47,28.42,28.44,259210.0,25.8824,25.9006,25.8551,25.8733,259210.0
2023-12-22 13:35:00,28.44,28.44,28.4,28.42,190819.0,25.8733,25.8733,25.8369,25.8551,190819.0
2023-12-22 13:40:00,28.42,28.42,28.39,28.41,311474.0,25.8551,25.8551,25.8278,25.846,311474.0
2023-12-22 13:45:00,28.4,28.42,28.38,28.39,203257.0,25.8369,25.8551,25.8187,25.8278,203257.0
2023-12-22 13:50:00,28.38,28.4,28.36,28.38,234671.0,25.8187,25.8369,25.8005,25.8187,234671.0
2023-12-22 13:55:00,28.37,28.39,28.37,28.37,197232.0,25.8096,25.8278,25.8096,25.8096,197232.0
2023-12-22 14:00:00,28.37,28.38,28.31,28.31,509735.0,25.8096,25.8187,25.755,25.755,509735.0
2023-12-22 14:05:00,28.31,28.32,28.23,28.24,487293.0,25.755,25.7641,25.6823,25.6914,487293.0
2023-12-22 14:10:00,28.24,28.28,28.23,28.27,495405.0,25.6914,25.7278,25.6823,25.7187,495405.0
2023-12-22 14:15:00,28.27,28.27,28.22,28.23,456569.0,25.7187,25.7187,25.6732,25.6823,456569.0
2023-12-22 14:20:00,28.22,28.28,28.22,28.24,301123.0,25.6732,25.7278,25.6732,25.6914,301123.0
2023-12-22 14:25:00,28.25,28.25,28.2,28.21,330762.0,25.7005,25.7005,25.655,25.6641,330762.0
2023-12-22 14:30:00,28.22,28.22,28.19,28.2,277306.0,25.6732,25.6732,25.6459,25.655,277306.0
2023-12-22 14:35:00,28.2,28.23,28.18,28.21,279079.0,25.655,25.6823,25.6368,25.6641,279079.0
2023-12-22 14:40:00,28.2,28.25,28.19,28.25,290120.0,25.655,25.7005,25.6459,25.7005,290120.0
2023-12-22 14:45:00,28.25,28.28,28.24,28.27,273182.0,25.7005,25.7278,25.6914,25.7187,273182.0
2023-12-22 14:50:00,28.27,28.31,28.26,28.3,315567.0,25.7187,25.755,25.7096,25.7459,315567.0
2023-12-22 14:55:00,28.3,28.33,28.29,28.29,360535.0,25.7459,25.7732,25.7369,25.7369,360535.0
2023-12-22 15:00:00,28.3,28.35,28.29,28.34,290012.0,25.7459,25.7914,25.7369,25.7823,290012.0
2023-12-22 15:05:00,28.34,28.35,28.31,28.35,259662.0,25.7823,25.7914,25.755,25.7914,259662.0
2023-12-22 15:10:00,28.34,28.35,28.32,28.34,318165.0,25.7823,25.7914,25.7641,25.7823,318165.0
2023-12-22 15:15:00,28.34,28.38,28.33,28.38,354349.0,25.7823,25.8187,25.7732,25.8187,354349.0
2023-12-22 15:20:00,28.38,28.39,28.34,28.37,343729.0,25.8187,25.8278,25.7823,25.8096,343729.0
2023-12-22 15:25:00,28.38,28.4,28.35,28.39,404592.0,25.8187,25.8369,25.7914,25.8278,404592.0
2023-12-22 15:30:00,28.4,28.4,28.34,28.37,331771.0,25.8369,25.8369,25.7823,25.8096,331771.0
2023-12-22 15:35:00,28.36,28.37,28.34,28.37,212208.0,25.8005,25.8096,25.7823,25.8096,212208.0
2023-12-22 15:40:00,28.37,28.4,28.35,28.4,376689.0,25.8096,25.8369,25.7914,25.8369,376689.0
2023-12-22 15:45:00,28.4,28.41,28.37,28.4,808758.0,25.8369,25.846,25.8096,25.8369,808758.0
2023-12-22 15:50:00,28.4,28.42,28.37,28.38,919594.0,25.8369,25.8551,25.8096,25.8187,919594.0
2023-12-22 15:55:00,28.39,28.41,28.36,28.4,1478744.0,25.8278,25.846,25.8005,25.8369,1478744.0
2023-12-26 09:30:00,28.43,28.53,28.4,28.46,1076963.0,25.8642,25.9552,25.8369,25.8915,1076963.0
2023-12-26 09:35:00,28.45,28.48,28.4,28.45,369525.0,25.8824,25.9097,25.8369,25.8824,369525.0
2023-12-26 09:40:00,28.45,28.47,28.4,28.44,389630.0,25.8824,25.9006,25.8369,25.8733,389630.0
2023-12-26 09:45:00,28.44,28.44,28.37,28.37,471508.0,25.8733,25.8733,25.8096,25.8096,471508.0
2023-12-26 09:50:00,28.38,28.4,28.34,28.36,373950.0,25.8187,25.8369,25.7823,25.8005,373950.0
2023-12-26 09:55:00,28.36,28.37,28.34,28.36,405286.0,25.8005,25.8096,25.7823,25.8005,405286.0
2023-12-26 10:00:00,28.37,28.4,28.34,28.38,534463.0,25.8096,25.8369,25.7823,25.8187,534463.0
2023-12-26 10:05:00,28.38,28.41,28.37,28.39,271240.0,25.8187,25.846,25.8096,25.8278,271240.0
2023-12-26 10:10:00,28.4,28.43,28.38,28.38,438317.0,25.8369,25.8642,25.8187,25.8187,438317.0
2023-12-26 10:15:00,28.39,28.4,28.37,28.37,270621.0,25.8278,25.8369,25.8096,25.8096,270621.0
2023-12-26 10:20:00,28.38,28.39,28.34,28.37,347501.0,25.8187,25.8278,25.7823,25.8096,347501.0
2023-12-26 10:25:00,28.36,28.44,28.36,28.43,261690.0,25.8005,25.8733,25.8005,25.8642,261690.0
2023-12-26 10:30:00,28.43,28.46,28.41,28.42,452177.0,25.8642,25.8915,25.846,25.8551,452177.0
2023-12-26 10:35:00,28.42,28.42,28.35,28.4,411330.0,25.8551,25.8551,25.7914,25.8369,411330.0
2023-12-26 10:40:00,28.4,28.42,28.36,28.38,254667.0,25.8369,25.8551,25.8005,25.8187,254667.0
2023-12-26 10:45:00,28.37,28.39,28.35,28.36,266775.0,25.8096,25.8278,25.7914,25.8005,266775.0
2023-12-26 10:50:00,28.36,28.36,28.33,28.35,275719.0,25.8005,25.8005,25.7732,25.7914,275719.0
2023-12-26 10:55:00,28.34,28.37,28.34,28.35,398024.0,25.7823,25.8096,25.7823,25.7914,398024.0
2023-12-26 11:00:00,28.35,28.35,28.31,28.35,344632.0,25.7914,25.7914,25.755,25.7914,344632.0
2023-12-26 11:05:00,28.35,28.37,28.33,28.35,239303.0,25.7914,25.8096,25.7732,25.7914,239303.0
2023-12-26 11:10:00,28.35,28.36,28.31,28.31,261601.0,25.7914,25.8005,25.755,25.755,261601.0
2023-12-26 11:15:00,28.32,28.33,28.3,28.32,221484.0,25.7641,25.7732,25.7459,25.7641,221484.0
2023-12-26 11:20:00,28.31,28.34,28.3,28.33,229207.0,25.755,25.7823,25.7459,25.7732,229207.0
2023-12-26 11:25:00,28.33,28.35,28.3,28.31,224314.0,25.7732,25.7914,25.7459,25.755,224314.0
2023-12-26 11:30:00,28.31,28.33,28.31,28.32,218312.0,25.755,25.7732,25.755,25.7641,218312.0
2023-12-26 11:35:00,28.32,28.33,28.3,28.32,204367.0,25.7641,25.7732,25.7459,25.7641,204367.0
2023-12-26 11:40:00,28.32,28.34,28.31,28.32,212598.0,25.7641,25.7823,25.755,25.7641,212598.0
2023-12-26 11:45:00,28.33,28.35,28.32,28.34,214294.0,25.7732,25.7914,25.7641,25.7823,214294.0
2023-12-26 11:50:00,28.34,28.34,28.33,28.34,151431.0,25.7823,25.7823,25.7732,25.7823,151431.0
2023-12-26 11:55:00,28.34,28.34,28.31,28.31,322307.0,25.7823,25.7823,25.755,25.755,322307.0
2023-12-26 12:00:00,28.31,28.32,28.3,28.31,225409.0,25.755,25.7641,25.7459,25.755,225409.0
2023-12-26 12:05:00,28.32,28.33,28.3,28.32,244124.0,25.7641,25.7732,25.7459,25.7641,244124.0
2023-12-26 12:10:00,28.33,28.33,28.3,28.32,217487.0,25.7732,25.7732,25.7459,25.7641,217487.0
2023-12-26 12:15:00,28.31,28.32,28.3,28.31,287239.0,25.755,25.7641,25.7459,25.755,287239.0
2023-12-26 12:20:00,28.3,28.32,28.28,28.3,711065.0,25.7459,25.7641,25.7278,25.7459,711065.0
2023-12-26 12:25:00,28.3,28.31,28.29,28.3,204480.0,25.7459,25.755,25.7369,25.7459,204480.0
2023-12-26 12:30:00,28.3,28.31,28.26,28.26,226108.0,25.7459,25.755,25.7096,25.7096,226108.0
2023-12-26 12:35:00,28.27,28.27,28.25,28.26,270747.0,25.7187,25.7187,25.7005,25.7096,270747.0
2023-12-26 12:40:00,28.26,28.28,28.25,28.28,217058.0,25.7096,25.7278,25.7005,25.7278,217058.0
2023-12-26 12:45:00,28.28,28.31,28.27,28.3,178301.0,25.7278,25.755,25.7187,25.7459,178301.0
2023-12-26 12:50:00,28.3,28.32,28.28,28.31,146516.0,25.7459,25.7641,25.7278,25.755,146516.0
2023-12-26 12:55:00,28.32,28.32,28.3,28.31,125850.0,25.7641,25.7641,25.7459,25.755,125850.0
2023-12-26 13:00:00,28.32,28.35,28.31,28.32,208748.0,25.7641,25.7914,25.755,25.7641,208748.0
2023-12-26 13:05:00,28.33,28.34,28.31,28.34,205612.0,25.7732,25.7823,25.755,25.7823,205612.0
2023-12-26 13:10:00,28.34,28.38,28.33,28.38,295053.0,25.7823,25.8187,25.7732,25.8187,295053.0
2023-12-26 13:15:00,28.38,28.4,28.36,28.39,250901.0,25.8187,25.8369,25.8005,25.8278,250901.0
2023-12-26 13:20:00,28.39,28.41,28.38,28.4,355315.0,25.8278,25.846,25.8187,25.8369,355315.0
2023-12-26 13:25:00,28.4,28.4,28.37,28.38,327195.0,25.8369,25.8369,25.8096,25.8187,327195.0
2023-12-26 13:30:00,28.38,28.39,28.36,28.37,173226.0,25.8187,25.8278,25.8005,25.8096,173226.0
2023-12-26 13:35:00,28.37,28.37,28.34,28.34,167220.0,25.8096,25.8096,25.7823,25.7823,167220.0
2023-12-26 13:40:00,28.35,28.38,28.33,28.36,204084.0,25.7914,25.8187,25.7732,25.8005,204084.0
2023-12-26 13:45:00,28.36,28.37,28.33,28.36,274887.0,25.8005,25.8096,25.7732,25.8005,274887.0
2023-12-26 13:50:00,28.35,28.37,28.33,28.36,188825.0,25.7914,25.8096,25.7732,25.8005,188825.0
2023-12-26 13:55:00,28.36,28.4,28.35,28.38,406380.0,25.8005,25.8369,25.7914,25.8187,406380.0
2023-12-26 14:00:00,28.38,28.38,28.35,28.35,282676.0,25.8187,25.8187,25.7914,25.7914,282676.0
2023-12-26 14:05:00,28.36,28.38,28.34,28.36,237116.0,25.8005,25.8187,25.7823,25.8005,237116.0
2023-12-26 14:10:00,28.37,28.37,28.34,28.36,261490.0,25.8096,25.8096,25.7823,25.8005,261490.0
2023-12-26 14:15:00,28.37,28.39,28.36,28.39,201398.0,25.8096,25.8278,25.8005,25.8278,201398.0
2023-12-26 14:20:00,28.38,28.4,28.37,28.39,195785.0,25.8187,25.8369,25.8096,25.8278,195785.0
2023-12-26 14:25:00,28.39,28.4,28.36,28.37,308968.0,25.8278,25.8369,25.8005,25.8096,308968.0
2023-12-26 14:30:00,28.38,28.38,28.35,28.36,230668.0,25.8187,25.8187,25.7914,25.8005,230668.0
2023-12-26 14:35:00,28.37,28.38,28.35,28.37,390192.0,25.8096,25.8187,25.7914,25.8096,390192.0
2023-12-26 14:40:00,28.37,28.38,28.36,28.38,195328.0,25.8096,25.8187,25.8005,25.8187,195328.0
2023-12-26 14:45:00,28.38,28.38,28.35,28.37,195119.0,25.8187,25.8187,25.7914,25.8096,195119.0
2023-12-26 14:50:00,28.37,28.38,28.34,28.37,336197.0,25.8096,25.8187,25.7823,25.8096,336197.0
2023-12-26 14:55:00,28.36,28.39,28.35,28.36,371932.0,25.8005,25.8278,25.7914,25.8005,371932.0
2023-12-26 15:00:00,28.35,28.36,28.34,28.36,257856.0,25.7914,25.8005,25.7823,25.8005,257856.0
2023-12-26 15:05:00,28.35,28.38,28.35,28.37,249758.0,25.7914,25.8187,25.7914,25.8096,249758.0
2023-12-26 15:10:00,28.37,28.4,28.36,28.39,282946.0,25.8096,25.8369,25.8005,25.8278,282946.0
2023-12-26 15:15:00,28.39,28.4,28.38,28.39,272087.0,25.8278,25.8369,25.8187,25.8278,272087.0
2023-12-26 15:20:00,28.39,28.43,28.38,28.43,610200.0,25.8278,25.8642,25.8187,25.8642,610200.0
2023-12-26 15:25:00,28.43,28.46,28.42,28.44,543348.0,25.8642,25.8915,25.8551,25.8733,543348.0
2023-12-26 15:30:00,28.43,28.47,28.42,28.43,495664.0,25.8642,25.9006,25.8551,25.8642,495664.0
2023-12-26 15:35:00,28.44,28.45,28.39,28.4,579027.0,25.8733,25.8824,25.8278,25.8369,579027.0
2023-12-26 15:40:00,28.4,28.43,28.39,28.42,320653.0,25.8369,25.8642,25.8278,25.8551,320653.0
2023-12-26 15:45:00,28.41,28.42,28.4,28.4,750090.0,25.846,25.8551,25.8369,25.8369,750090.0
2023-12-26 15:50:00,28.4,28.42,28.38,28.41,874554.0,25.8369,25.8551,25.8187,25.846,874554.0
2023-12-26 15:55:00,28.41,28.42,28.39,28.41,1312795.0,25.846,25.8551,25.8278,25.846,1312795.0
2023-12-27 09:30:00,28.47,28.48,28.35,28.38,1196736.0,25.9006,25.9097,25.7914,25.8187,1196736.0
2023-12-27 09:35:00,28.39,28.39,28.31,28.36,292399.0,25.8278,25.8278,25.755,25.8005,292399.0
2023-12-27 09:40:00,28.36,28.38,28.32,28.34,407689.0,25.8005,25.8187,25.7641,25.7823,407689.0
2023-12-27 09:45:00,28.34,28.37,28.33,28.35,259125.0,25.7823,25.8096,25.7732,25.7914,259125.0
2023-12-27 09:50:00,28.35,28.38,28.34,28.36,521534.0,25.7914,25.8187,25.7823,25.8005,521534.0
2023-12-27 09:55:00,28.36,28.38,28.33,28.36,387242.0,25.8005,25.8187,25.7732,25.8005,387242.0
2023-12-27 10:00:00,28.36,28.46,28.35,28.46,580464.0,25.8005,25.8915,25.7914,25.8915,580464.0
2023-12-27 10:05:00,28.46,28.52,28.45,28.51,441771.0,25.8915,25.9461,25.8824,25.937,441771.0
2023-12-27 10:10:00,28.51,28.51,28.47,28.5,328193.0,25.937,25.937,25.9006,25.9279,328193.0
2023-12-27 10:15:00,28.5,28.51,28.47,28.5,363285.0,25.9279,25.937,25.9006,25.9279,363285.0
2023-12-27 10:20:00,28.5,28.53,28.48,28.52,328486.0,25.9279,25.9552,25.9097,25.9461,328486.0
2023-12-27 10:25:00,28.52,28.59,28.51,28.57,424319.0,25.9461,26.0098,25.937,25.9916,424319.0
2023-12-27 10:30:00,28.57,28.59,28.51,28.55,621181.0,25.9916,26.0098,25.937,25.9734,621181.0
2023-12-27 10:35:00,28.55,28.56,28.5,28.52,249830.0,25.9734,25.9825,25.9279,25.9461,249830.0
2023-12-27 10:40:00,28.52,28.6,28.51,28.58,725764.0,25.9461,26.0189,25.937,26.0007,725764.0
2023-12-27 10:45:00,28.58,28.62,28.56,28.59,471758.0,26.0007,26.0371,25.9825,26.0098,471758.0
2023-12-27 10:50:00,28.58,28.66,28.58,28.66,506981.0,26.0007,26.0735,26.0007,26.0735,506981.0
2023-12-27 10:55:00,28.66,28.68,28.62,28.68,537837.0,26.0735,26.0917,26.0371,26.0917,537837.0
2023-12-27 11:00:00,28.68,28.68,28.63,28.65,468569.0,26.0917,26.0917,26.0462,26.0644,468569.0
2023-12-27 11:05:00,28.65,28.65,28.6,28.61,421655.0,26.0644,26.0644,26.0189,26.028,421655.0
2023-12-27 11:10:00,28.61,28.69,28.59,28.68,585391.0,26.028,26.1008,26.0098,26.0917,585391.0
2023-12-27 11:15:00,28.68,28.69,28.63,28.67,368207.0,26.0917,26.1008,26.0462,26.0826,368207.0
2023-12-27 11:20:00,28.67,28.7,28.66,28.68,511256.0,26.0826,26.1098,26.0735,26.0917,511256.0
2023-12-27 11:25:00,28.69,28.7,28.61,28.62,341932.0,26.1008,26.1098,26.028,26.0371,341932.0
2023-12-27 11:30:00,28.63,28.67,28.6,28.63,562531.0,26.0462,26.0826,26.0189,26.0462,562531.0
2023-12-27 11:35:00,28.63,28.67,28.6,28.61,384359.0,26.0462,26.0826,26.0189,26.028,384359.0
2023-12-27 11:40:00,28.61,28.62,28.56,28.57,448183.0,26.028,26.0371,25.9825,25.9916,448183.0
2023-12-27 11:45:00,28.57,28.6,28.55,28.58,211133.0,25.9916,26.0189,25.9734,26.0007,211133.0
2023-12-27 11:50:00,28.58,28.59,28.56,28.59,236995.0,26.0007,26.0098,25.9825,26.0098,236995.0
2023-12-27 11:55:00,28.59,28.6,28.57,28.59,204477.0,26.0098,26.0189,25.9916,26.0098,204477.0
2023-12-27 12:00:00,28.58,28.61,28.56,28.6,248329.0,26.0007,26.028,25.9825,26.0189,248329.0
2023-12-27 12:05:00,28.59,28.61,28.58,28.61,175685.0,26.0098,26.028,26.0007,26.028,175685.0
2023-12-27 12:10:00,28.61,28.63,28.59,28.62,392853.0,26.028,26.0462,26.0098,26.0371,392853.0
2023-12-27 12:15:00,28.62,28.66,28.61,28.64,271223.0,26.0371,26.0735,26.028,26.0553,271223.0
2023-12-27 12:20:00,28.64,28.66,28.63,28.65,258613.0,26.0553,26.0735,26.0462,26.0644,258613.0
2023-12-27 12:25:00,28.65,28.66,28.63,28.65,217229.0,26.0644,26.0735,26.0462,26.0644,217229.0
2023-12-27 12:30:00,28.65,28.65,28.59,28.59,300611.0,26.0644,26.0644,26.0098,26.0098,300611.0
2023-12-27 12:35:00,28.59,28.6,28.57,28.59,189947.0,26.0098,26.0189,25.9916,26.0098,189947.0
2023-12-27 12:40:00,28.6,28.6,28.55,28.55,294474.0,26.0189,26.0189,25.9734,25.9734,294474.0
2023-12-27 12:45:00,28.56,28.57,28.54,28.56,264296.0,25.9825,25.9916,25.9643,25.9825,264296.0
2023-12-27 12:50:00,28.57,28.58,28.55,28.57,194867.0,25.9916,26.0007,25.9734,25.9916,194867.0
2023-12-27 12:55:00,28.57,28.61,28.57,28.6,217228.0,25.9916,26.028,25.9916,26.0189,217228.0
2023-12-27 13:00:00,28.6,28.61,28.58,28.61,241566.0,26.0189,26.028,26.0007,26.028,241566.0
2023-12-27 13:05:00,28.61,28.65,28.6,28.64,316960.0,26.028,26.0644,26.0189,26.0553,316960.0
2023-12-27 13:10:00,28.63,28.65,28.62,28.64,246134.0,26.0462,26.0644,26.0371,26.0553,246134.0
2023-12-27 13:15:00,28.63,28.65,28.62,28.64,145571.0,26.0462,26.0644,26.0371,26.0553,145571.0
2023-12-27 13:20:00,28.64,28.7,28.64,28.68,367017.0,26.0553,26.1098,26.0553,26.0917,367017.0
2023-12-27 13:25:00,28.68,28.69,28.66,28.68,439791.0,26.0917,26.1008,26.0735,26.0917,439791.0
2023-12-27 13:30:00,28.68,28.7,28.66,28.67,333677.0,26.0917,26.1098,26.0735,26.0826,333677.0
2023-12-27 13:35:00,28.67,28.71,28.66,28.7,388920.0,26.0826,26.1189,26.0735,26.1098,388920.0
2023-12-27 13:40:00,28.69,28.73,28.69,28.71,276409.0,26.1008,26.1371,26.1008,26.1189,276409.0
2023-12-27 13:45:00,28.71,28.72,28.68,28.7,281999.0,26.1189,26.128,26.0917,26.1098,281999.0
2023-12-27 13:50:00,28.69,28.7,28.66,28.67,262093.0,26.1008,26.1098,26.0735,26.0826,262093.0
2023-12-27 13:55:00,28.67,28.68,28.64,28.65,233635.0,26.0826,26.0917,26.0553,26.0644,233635.0
2023-12-27 14:00:00,28.65,28.65,28.6,28.62,376434.0,26.0644,26.0644,26.0189,26.0371,376434.0
2023-12-27 14:05:00,28.61,28.61,28.55,28.55,382136.0,26.028,26.028,25.9734,25.9734,382136.0
2023-12-27 14:10:00,28.55,28.6,28.53,28.58,416433.0,25.9734,26.0189,25.9552,26.0007,416433.0
2023-12-27 14:15:00,28.58,28.61,28.56,28.59,382782.0,26.0007,26.028,25.9825,26.0098,382782.0
2023-12-27 14:20:00,28.59,28.61,28.58,28.59,269553.0,26.0098,26.028,26.0007,26.0098,269553.0
2023-12-27 14:25:00,28.59,28.62,28.58,28.6,332224.0,26.0098,26.0371,26.0007,26.0189,332224.0
2023-12-27 14:30:00,28.6,28.62,28.58,28.6,206934.0,26.0189,26.0371,26.0007,26.0189,206934.0
2023-12-27 14:35:00,28.6,28.6,28.54,28.55,318114.0,26.0189,26.0189,25.9643,25.9734,318114.0
2023-12-27 14:40:00,28.55,28.56,28.52,28.54,263695.0,25.9734,25.9825,25.9461,25.9643,263695.0
2023-12-27 14:45:00,28.54,28.55,28.52,28.52,229885.0,25.9643,25.9734,25.9461,25.9461,229885.0
2023-12-27 14:50:00,28.53,28.55,28.52,28.54,313346.0,25.9552,25.9734,25.9461,25.9643,313346.0
2023-12-27 14:55:00,28.54,28.56,28.54,28.56,320349.0,25.9643,25.9825,25.9643,25.9825,320349.0
2023-12-27 15:00:00,28.56,28.59,28.55,28.57,299471.0,25.9825,26.0098,25.9734,25.9916,299471.0
2023-12-27 15:05:00,28.56,28.57,28.53,28.55,339304.0,25.9825,25.9916,25.9552,25.9734,339304.0
2023-12-27 15:10:00,28.55,28.56,28.53,28.54,263485.0,25.9734,25.9825,25.9552,25.9643,263485.0
2023-12-27 15:15:00,28.54,28.56,28.53,28.55,281192.0,25.9643,25.9825,25.9552,25.9734,281192.0
2023-12-27 15:20:00,28.55,28.55,28.51,28.52,370138.0,25.9734,25.9734,25.937,25.9461,370138.0
2023-12-27 15:25:00,28.52,28.55,28.5,28.54,339426.0,25.9461,25.9734,25.9279,25.9643,339426.0
2023-12-27 15:30:00,28.54,28.59,28.53,28.58,304872.0,25.9643,26.0098,25.9552,26.0007,304872.0
2023-12-27 15:35:00,28.58,28.6,28.56,28.57,425467.0,26.0007,26.0189,25.9825,25.9916,425467.0
2023-12-27 15:40:00,28.58,28.58,28.52,28.53,493216.0,26.0007,26.0007,25.9461,25.9552,493216.0
2023-12-27 15:45:00,28.53,28.58,28.52,28.57,630857.0,25.9552,26.0007,25.9461,25.9916,630857.0
2023-12-27 15:50:00,28.56,28.6,28.56,28.6,517725.0,25.9825,26.0189,25.9825,26.0189,517725.0
2023-12-27 15:55:00,28.6,28.64,28.59,28.63,1363434.0,26.0189,26.0553,26.0098,26.0462,1363434.0
2023-12-28 09:30:00,28.61,28.76,28.58,28.73,1184949.0,26.028,26.1644,26.0007,26.1371,1184949.0
2023-12-28 09:35:00,28.74,28.76,28.68,28.75,352144.0,26.1462,26.1644,26.0917,26.1553,352144.0
2023-12-28 09:40:00,28.75,28.81,28.74,28.77,548956.0,26.1553,26.2099,26.1462,26.1735,548956.0
2023-12-28 09:45:00,28.76,28.81,28.76,28.8,314867.0,26.1644,26.2099,26.1644,26.2008,314867.0
2023-12-28 09:50:00,28.8,28.87,28.79,28.87,361037.0,26.2008,26.2645,26.1917,26.2645,361037.0
2023-12-28 09:55:00,28.87,28.9,28.86,28.89,410204.0,26.2645,26.2918,26.2554,26.2827,410204.0
2023-12-28 10:00:00,28.89,28.98,28.87,28.98,636633.0,26.2827,26.3646,26.2645,26.3646,636633.0
2023-12-28 10:05:00,28.98,29.03,28.96,29.01,1009912.0,26.3646,26.4101,26.3464,26.3919,1009912.0
2023-12-28 10:10:00,29.01,29.01,28.94,28.96,505631.0,26.3919,26.3919,26.3282,26.3464,505631.0
2023-12-28 10:15:00,28.96,28.98,28.89,28.9,402181.0,26.3464,26.3646,26.2827,26.2918,402181.0
2023-12-28 10:20:00,28.91,28.94,28.87,28.88,256956.0,26.3009,26.3282,26.2645,26.2736,256956.0
2023-12-28 10:25:00,28.88,28.89,28.85,28.87,355580.0,26.2736,26.2827,26.2463,26.2645,355580.0
2023-12-28 10:30:00,28.87,28.9,28.85,28.89,315954.0,26.2645,26.2918,26.2463,26.2827,315954.0
2023-12-28 10:35:00,28.89,28.9,28.81,28.82,330680.0,26.2827,26.2918,26.2099,26.219,330680.0
2023-12-28 10:40:00,28.83,28.84,28.79,28.83,371268.0,26.2281,26.2372,26.1917,26.2281,371268.0
2023-12-28 10:45:00,28.83,28.84,28.8,28.84,350749.0,26.2281,26.2372,26.2008,26.2372,350749.0
2023-12-28 10:50:00,28.83,28.84,28.8,28.81,357739.0,26.2281,26.2372,26.2008,26.2099,357739.0
2023-12-28 10:55:00,28.8,28.82,28.76,28.79,296983.0,26.2008,26.219,26.1644,26.1917,296983.0
2023-12-28 11:00:00,28.8,28.81,28.78,28.8,331692.0,26.2008,26.2099,26.1826,26.2008,331692.0
2023-12-28 11:05:00,28.8,28.84,28.79,28.84,275366.0,26.2008,26.2372,26.1917,26.2372,275366.0
2023-12-28 11:10:00,28.84,28.84,28.81,28.82,192800.0,26.2372,26.2372,26.2099,26.219,192800.0
2023-12-28 11:15:00,28.81,28.83,28.79,28.81,364829.0,26.2099,26.2281,26.1917,26.2099,364829.0
2023-12-28 11:20:00,28.8,28.86,28.8,28.85,310471.0,26.2008,26.2554,26.2008,26.2463,310471.0
2023-12-28 11:25:00,28.85,28.87,28.84,28.86,261802.0,26.2463,26.2645,26.2372,26.2554,261802.0
2023-12-28 11:30:00,28.85,28.89,28.84,28.85,324759.0,26.2463,26.2827,26.2372,26.2463,324759.0
2023-12-28 11:35:00,28.85,28.85,28.8,28.8,346078.0,26.2463,26.2463,26.2008,26.2008,346078.0
2023-12-28 11:40:00,28.8,28.84,28.8,28.82,387956.0,26.2008,26.2372,26.2008,26.219,387956.0
2023-12-28 11:45:00,28.82,28.83,28.81,28.82,206534.0,26.219,26.2281,26.2099,26.219,206534.0
2023-12-28 11:50:00,28.81,28.85,28.8,28.85,306442.0,26.2099,26.2463,26.2008,26.2463,306442.0
2023-12-28 11:55:00,28.84,28.86,28.83,28.83,323482.0,26.2372,26.2554,26.2281,26.2281,323482.0
2023-12-28 12:00:00,28.84,28.89,28.82,28.88,315903.0,26.2372,26.2827,26.219,26.2736,315903.0
2023-12-28 12:05:00,28.89,28.89,28.83,28.83,231903.0,26.2827,26.2827,26.2281,26.2281,231903.0
2023-12-28 12:10:00,28.83,28.84,28.8,28.81,345443.0,26.2281,26.2372,26.2008,26.2099,345443.0
2023-12-28 12:15:00,28.81,28.84,28.8,28.84,427921.0,26.2099,26.2372,26.2008,26.2372,427921.0
2023-12-28 12:20:00,28.84,28.84,28.8,28.82,211088.0,26.2372,26.2372,26.2008,26.219,211088.0
2023-12-28 12:25:00,28.81,28.82,28.77,28.79,285580.0,26.2099,26.219,26.1735,26.1917,285580.0
2023-12-28 12:30:00,28.78,28.8,28.77,28.78,191645.0,26.1826,26.2008,26.1735,26.1826,191645.0
2023-12-28 12:35:00,28.78,28.79,28.77,28.78,141653.0,26.1826,26.1917,26.1735,26.1826,141653.0
2023-12-28 12:40:00,28.78,28.84,28.78,28.83,278367.0,26.1826,26.2372,26.1826,26.2281,278367.0
2023-12-28 12:45:00,28.83,28.86,28.82,28.83,202901.0,26.2281,26.2554,26.219,26.2281,202901.0
2023-12-28 12:50:00,28.82,28.84,28.8,28.8,188149.0,26.219,26.2372,26.2008,26.2008,188149.0
2023-12-28 12:55:00,28.8,28.83,28.8,28.82,202647.0,26.2008,26.2281,26.2008,26.219,202647.0
2023-12-28 13:00:00,28.81,28.83,28.78,28.79,274788.0,26.2099,26.2281,26.1826,26.1917,274788.0
2023-12-28 13:05:00,28.78,28.82,28.78,28.81,245344.0,26.1826,26.219,26.1826,26.2099,245344.0
2023-12-28 13:10:00,28.82,28.82,28.78,28.8,324930.0,26.219,26.219,26.1826,26.2008,324930.0
2023-12-28 13:15:00,28.8,28.82,28.79,28.82,188832.0,26.2008,26.219,26.1917,26.219,188832.0
2023-12-28 13:20:00,28.81,28.82,28.79,28.81,228219.0,26.2099,26.219,26.1917,26.2099,228219.0
2023-12-28 13:25:00,28.8,28.82,28.8,28.81,252940.0,26.2008,26.219,26.2008,26.2099,252940.0
2023-12-28 13:30:00,28.81,28.83,28.8,28.82,212174.0,26.2099,26.2281,26.2008,26.219,212174.0
2023-12-28 13:35:00,28.81,28.84,28.8,28.82,258541.0,26.2099,26.2372,26.2008,26.219,258541.0
2023-12-28 13:40:00,28.82,28.82,28.8,28.81,158281.0,26.219,26.219,26.2008,26.2099,158281.0
2023-12-28 13:45:00,28.82,28.83,28.8,28.81,244814.0,26.219,26.2281,26.2008,26.2099,244814.0
2023-12-28 13:50:00,28.8,28.81,28.8,28.8,96341.0,26.2008,26.2099,26.2008,26.2008,96341.0
2023-12-28 13:55:00,28.8,28.81,28.79,28.8,209741.0,26.2008,26.2099,26.1917,26.2008,209741.0
2023-12-28 14:00:00,28.8,28.81,28.79,28.8,208439.0,26.2008,26.2099,26.1917,26.2008,208439.0
2023-12-28 14:05:00,28.8,28.8,28.76,28.78,269536.0,26.2008,26.2008,26.1644,26.1826,269536.0
2023-12-28 14:10:00,28.78,28.81,28.77,28.8,218859.0,26.1826,26.2099,26.1735,26.2008,218859.0
2023-12-28 14:15:00,28.8,28.8,28.78,28.78,174755.0,26.2008,26.2008,26.1826,26.1826,174755.0
2023-12-28 14:20:00,28.78,28.81,28.77,28.81,252908.0,26.1826,26.2099,26.1735,26.2099,252908.0
2023-12-28 14:25:00,28.81,28.81,28.79,28.8,241941.0,26.2099,26.2099,26.1917,26.2008,241941.0
2023-12-28 14:30:00,28.8,28.82,28.79,28.8,163927.0,26.2008,26.219,26.1917,26.2008,163927.0
2023-12-28 14:35:00,28.8,28.8,28.77,28.79,171785.0,26.2008,26.2008,26.1735,26.1917,171785.0
2023-12-28 14:40:00,28.79,28.79,28.77,28.78,149855.0,26.1917,26.1917,26.1735,26.1826,149855.0
2023-12-28 14:45:00,28.79,28.79,28.76,28.79,291204.0,26.1917,26.1917,26.1644,26.1917,291204.0
2023-12-28 14:50:00,28.79,28.79,28.76,28.78,195796.0,26.1917,26.1917,26.1644,26.1826,195796.0
2023-12-28 14:55:00,28.77,28.79,28.76,28.77,155750.0,26.1735,26.1917,26.1644,26.1735,155750.0
2023-12-28 15:00:00,28.77,28.79,28.77,28.79,143824.0,26.1735,26.1917,26.1735,26.1917,143824.0
2023-12-28 15:05:00,28.79,28.8,28.76,28.78,220432.0,26.1917,26.2008,26.1644,26.1826,220432.0
2023-12-28 15:10:00,28.77,28.78,28.76,28.78,255708.0,26.1735,26.1826,26.1644,26.1826,255708.0
2023-12-28 15:15:00,28.78,28.78,28.76,28.78,237726.0,26.1826,26.1826,26.1644,26.1826,237726.0
2023-12-28 15:20:00,28.77,28.79,28.77,28.78,186474.0,26.1735,26.1917,26.1735,26.1826,186474.0
2023-12-28 15:25:00,28.78,28.8,28.78,28.79,152119.0,26.1826,26.2008,26.1826,26.1917,152119.0
2023-12-28 15:30:00,28.8,28.81,28.77,28.79,336967.0,26.2008,26.2099,26.1735,26.1917,336967.0
2023-12-28 15:35:00,28.79,28.81,28.78,28.79,310213.0,26.1917,26.2099,26.1826,26.1917,310213.0
2023-12-28 15:40:00,28.8,28.8,28.78,28.79,364662.0,26.2008,26.2008,26.1826,26.1917,364662.0
2023-12-28 15:45:00,28.79,28.8,28.77,28.79,632607.0,26.1917,26.2008,26.1735,26.1917,632607.0
2023-12-28 15:50:00,28.79,28.81,28.77,28.79,596604.0,26.1917,26.2099,26.1735,26.1917,596604.0
2023-12-28 15:55:00,28.8,28.81,28.76,28.8,1781478.0,26.2008,26.2099,26.1644,26.2008,1781478.0
2023-12-29 09:30:00,28.78,28.82,28.67,28.81,1131806.0,26.1826,26.219,26.0826,26.2099,1131806.0
2023-12-29 09:35:00,28.82,28.87,28.79,28.83,393488.0,26.219,26.2645,26.1917,26.2281,393488.0
2023-12-29 09:40:00,28.83,28.84,28.76,28.79,315139.0,26.2281,26.2372,26.1644,26.1917,315139.0
2023-12-29 09:45:00,28.79,28.83,28.76,28.76,271091.0,26.1917,26.2281,26.1644,26.1644,271091.0
2023-12-29 09:50:00,28.76,28.84,28.76,28.84,291018.0,26.1644,26.2372,26.1644,26.2372,291018.0
2023-12-29 09:55:00,28.84,28.84,28.78,28.8,322090.0,26.2372,26.2372,26.1826,26.2008,322090.0
2023-12-29 10:00:00,28.8,28.8,28.76,28.78,225785.0,26.2008,26.2008,26.1644,26.1826,225785.0
2023-12-29 10:05:00,28.79,28.79,28.71,28.72,336099.0,26.1917,26.1917,26.1189,26.128,336099.0
2023-12-29 10:10:00,28.72,28.75,28.7,28.72,382553.0,26.128,26.1553,26.1098,26.128,382553.0
2023-12-29 10:15:00,28.71,28.76,28.71,28.72,363544.0,26.1189,26.1644,26.1189,26.128,363544.0
2023-12-29 10:20:00,28.73,28.74,28.66,28.66,339164.0,26.1371,26.1462,26.0735,26.0735,339164.0
2023-12-29 10:25:00,28.66,28.67,28.63,28.64,409381.0,26.0735,26.0826,26.0462,26.0553,409381.0
2023-12-29 10:30:00,28.65,28.66,28.6,28.65,588127.0,26.0644,26.0735,26.0189,26.0644,588127.0
2023-12-29 10:35:00,28.64,28.67,28.61,28.65,278422.0,26.0553,26.0826,26.028,26.0644,278422.0
2023-12-29 10:40:00,28.65,28.67,28.62,28.64,288445.0,26.0644,26.0826,26.0371,26.0553,288445.0
2023-12-29 10:45:00,28.65,28.67,28.61,28.67,251988.0,26.0644,26.0826,26.028,26.0826,251988.0
2023-12-29 10:50:00,28.67,28.67,28.63,28.65,165867.0,26.0826,26.0826,26.0462,26.0644,165867.0
2023-12-29 10:55:00,28.65,28.66,28.63,28.65,280200.0,26.0644,26.0735,26.0462,26.0644,280200.0
2023-12-29 11:00:00,28.64,28.69,28.63,28.68,258253.0,26.0553,26.1008,26.0462,26.0917,258253.0
2023-12-29 11:05:00,28.68,28.7,28.67,28.69,172423.0,26.0917,26.1098,26.0826,26.1008,172423.0
2023-12-29 11:10:00,28.69,28.7,28.65,28.66,227090.0,26.1008,26.1098,26.0644,26.0735,227090.0
2023-12-29 11:15:00,28.66,28.7,28.64,28.68,395292.0,26.0735,26.1098,26.0553,26.0917,395292.0
2023-12-29 11:20:00,28.68,28.69,28.65,28.66,173351.0,26.0917,26.1008,26.0644,26.0735,173351.0
2023-12-29 11:25:00,28.67,28.68,28.65,28.67,283734.0,26.0826,26.0917,26.0644,26.0826,283734.0
2023-12-29 11:30:00,28.67,28.7,28.66,28.69,291682.0,26.0826,26.1098,26.0735,26.1008,291682.0
2023-12-29 11:35:00,28.68,28.69,28.64,28.67,285181.0,26.0917,26.1008,26.0553,26.0826,285181.0
2023-12-29 11:40:00,28.68,28.68,28.66,28.68,165073.0,26.0917,26.0917,26.0735,26.0917,165073.0
2023-12-29 11:45:00,28.68,28.68,28.62,28.63,247770.0,26.0917,26.0917,26.0371,26.0462,247770.0
2023-12-29 11:50:00,28.63,28.64,28.61,28.63,225743.0,26.0462,26.0553,26.028,26.0462,225743.0
2023-12-29 11:55:00,28.63,28.63,28.6,28.62,234843.0,26.0462,26.0462,26.0189,26.0371,234843.0
2023-12-29 12:00:00,28.62,28.65,28.6,28.6,265938.0,26.0371,26.0644,26.0189,26.0189,265938.0
2023-12-29 12:05:00,28.6,28.62,28.57,28.58,293050.0,26.0189,26.0371,25.9916,26.0007,293050.0
2023-12-29 12:10:00,28.59,28.59,28.54,28.56,264817.0,26.0098,26.0098,25.9643,25.9825,264817.0
2023-12-29 12:15:00,28.55,28.59,28.55,28.57,233430.0,25.9734,26.0098,25.9734,25.9916,233430.0
2023-12-29 12:20:00,28.58,28.6,28.56,28.6,291762.0,26.0007,26.0189,25.9825,26.0189,291762.0
2023-12-29 12:25:00,28.6,28.6,28.59,28.6,152305.0,26.0189,26.0189,26.0098,26.0189,152305.0
2023-12-29 12:30:00,28.59,28.6,28.55,28.56,186290.0,26.0098,26.0189,25.9734,25.9825,186290.0
2023-12-29 12:35:00,28.57,28.61,28.56,28.6,191213.0,25.9916,26.028,25.9825,26.0189,191213.0
2023-12-29 12:40:00,28.61,28.61,28.57,28.59,240366.0,26.028,26.028,25.9916,26.0098,240366.0
2023-12-29 12:45:00,28.6,28.62,28.59,28.61,276089.0,26.0189,26.0371,26.0098,26.028,276089.0
2023-12-29 12:50:00,28.6,28.63,28.6,28.62,201208.0,26.0189,26.0462,26.0189,26.0371,201208.0
2023-12-29 12:55:00,28.62,28.62,28.61,28.61,123310.0,26.0371,26.0371,26.028,26.028,123310.0
2023-12-29 13:00:00,28.62,28.64,28.6,28.63,202236.0,26.0371,26.0553,26.0189,26.0462,202236.0
2023-12-29 13:05:00,28.62,28.63,28.6,28.63,285141.0,26.0371,26.0462,26.0189,26.0462,285141.0
2023-12-29 13:10:00,28.63,28.7,28.62,28.7,353791.0,26.0462,26.1098,26.0371,26.1098,353791.0
2023-12-29 13:15:00,28.7,28.7,28.65,28.66,220796.0,26.1098,26.1098,26.0644,26.0735,220796.0
2023-12-29 13:20:00,28.65,28.66,28.65,28.66,128424.0,26.0644,26.0735,26.0644,26.0735,128424.0
2023-12-29 13:25:00,28.65,28.68,28.65,28.67,185862.0,26.0644,26.0917,26.0644,26.0826,185862.0
2023-12-29 13:30:00,28.67,28.68,28.66,28.68,149192.0,26.0826,26.0917,26.0735,26.0917,149192.0
2023-12-29 13:35:00,28.68,28.7,28.67,28.7,208691.0,26.0917,26.1098,26.0826,26.1098,208691.0
2023-12-29 13:40:00,28.7,28.7,28.67,28.69,275153.0,26.1098,26.1098,26.0826,26.1008,275153.0
2023-12-29 13:45:00,28.69,28.69,28.65,28.66,223858.0,26.1008,26.1008,26.0644,26.0735,223858.0
2023-12-29 13:50:00,28.66,28.67,28.65,28.65,123494.0,26.0735,26.0826,26.0644,26.0644,123494.0
2023-12-29 13:55:00,28.65,28.66,28.64,28.64,158571.0,26.0644,26.0735,26.0553,26.0553,158571.0
2023-12-29 14:00:00,28.65,28.66,28.62,28.64,232427.0,26.0644,26.0735,26.0371,26.0553,232427.0
2023-12-29 14:05:00,28.64,28.65,28.62,28.65,204105.0,26.0553,26.0644,26.0371,26.0644,204105.0
2023-12-29 14:10:00,28.65,28.65,28.61,28.64,241846.0,26.0644,26.0644,26.028,26.0553,241846.0
2023-12-29 14:15:00,28.63,28.64,28.6,28.61,157907.0,26.0462,26.0553,26.0189,26.028,157907.0
2023-12-29 14:20:00,28.61,28.64,28.6,28.64,261376.0,26.028,26.0553,26.0189,26.0553,261376.0
2023-12-29 14:25:00,28.63,28.64,28.62,28.62,146486.0,26.0462,26.0553,26.0371,26.0371,146486.0
2023-12-29 14:30:00,28.63,28.64,28.62,28.64,155976.0,26.0462,26.0553,26.0371,26.0553,155976.0
2023-12-29 14:35:00,28.64,28.64,28.62,28.63,151194.0,26.0553,26.0553,26.0371,26.0462,151194.0
2023-12-29 14:40:00,28.64,28.65,28.63,28.64,237414.0,26.0553,26.0644,26.0462,26.0553,237414.0
2023-12-29 14:45:00,28.65,28.65,28.61,28.62,390407.0,26.0644,26.0644,26.028,26.0371,390407.0
2023-12-29 14:50:00,28.62,28.64,28.61,28.62,256541.0,26.0371,26.0553,26.028,26.0371,256541.0
2023-12-29 14:55:00,28.62,28.63,28.6,28.62,165461.0,26.0371,26.0462,26.0189,26.0371,165461.0
2023-12-29 15:00:00,28.62,28.62,28.6,28.61,107173.0,26.0371,26.0371,26.0189,26.028,107173.0
2023-12-29 15:05:00,28.61,28.61,28.58,28.59,431235.0,26.028,26.028,26.0007,26.0098,431235.0
2023-12-29 15:10:00,28.58,28.64,28.58,28.64,452076.0,26.0007,26.0553,26.0007,26.0553,452076.0
2023-12-29 15:15:00,28.63,28.65,28.62,28.65,185351.0,26.0462,26.0644,26.0371,26.0644,185351.0
2023-12-29 15:20:00,28.65,28.65,28.62,28.65,252886.0,26.0644,26.0644,26.0371,26.0644,252886.0
2023-12-29 15:25:00,28.65,28.68,28.64,28.67,316686.0,26.0644,26.0917,26.0553,26.0826,316686.0
2023-12-29 15:30:00,28.67,28.68,28.63,28.64,283380.0,26.0826,26.0917,26.0462,26.0553,283380.0
2023-12-29 15:35:00,28.64,28.67,28.63,28.67,280408.0,26.0553,26.0826,26.0462,26.0826,280408.0
2023-12-29 15:40:00,28.67,28.68,28.61,28.62,505102.0,26.0826,26.0917,26.028,26.0371,505102.0
2023-12-29 15:45:00,28.62,28.67,28.61,28.67,854969.0,26.0371,26.0826,26.028,26.0826,854969.0
2023-12-29 15:50:00,28.67,28.74,28.66,28.73,984346.0,26.0826,26.1462,26.0735,26.1371,984346.0
2023-12-29 15:55:00,28.73,28.8,28.72,28.79,2313936.0,26.1371,26.2008,26.128,26.1917,2313936.0
2024-01-02 09:30:00,28.88,29.12,28.83,29.07,1559235.0,26.2736,26.4919,26.2281,26.4465,1559235.0
2024-01-02 09:35:00,29.07,29.21,29.04,29.06,892728.0,26.4465,26.5738,26.4192,26.4374,892728.0
2024-01-02 09:40:00,29.07,29.22,29.06,29.21,663992.0,26.4465,26.5829,26.4374,26.5738,663992.0
2024-01-02 09:45:00,29.21,29.39,29.21,29.39,1037146.0,26.5738,26.7376,26.5738,26.7376,1037146.0
2024-01-02 09:50:00,29.38,29.54,29.37,29.48,1271817.0,26.7285,26.874,26.7194,26.8195,1271817.0
2024-01-02 09:55:00,29.48,29.58,29.48,29.55,829921.0,26.8195,26.9104,26.8195,26.8831,829921.0
2024-01-02 10:00:00,29.56,29.66,29.52,29.57,954958.0,26.8922,26.9832,26.8558,26.9013,954958.0
2024-01-02 10:05:00,29.57,29.69,29.56,29.69,1028914.0,26.9013,27.0105,26.8922,27.0105,1028914.0
2024-01-02 10:10:00,29.68,29.87,29.67,29.84,1329239.0,27.0014,27.1743,26.9923,27.147,1329239.0
2024-01-02 10:15:00,29.84,29.95,29.84,29.88,1076240.0,27.147,27.247,27.147,27.1834,1076240.0
2024-01-02 10:20:00,29.88,29.94,29.85,29.89,701806.0,27.1834,27.2379,27.1561,27.1925,701806.0
2024-01-02 10:25:00,29.9,29.96,29.88,29.94,854641.0,27.2015,27.2561,27.1834,27.2379,854641.0
2024-01-02 10:30:00,29.93,29.94,29.81,29.92,860922.0,27.2288,27.2379,27.1197,27.2197,860922.0
2024-01-02 10:35:00,29.91,30.19,29.91,30.19,1991529.0,27.2106,27.4654,27.2106,27.4654,1991529.0
2024-01-02 10:40:00,30.17,30.19,30.05,30.11,737778.0,27.4472,27.4654,27.338,27.3926,737778.0
2024-01-02 10:45:00,30.1,30.17,30.07,30.14,949235.0,27.3835,27.4472,27.3562,27.4199,949235.0
2024-01-02 10:50:00,30.14,30.27,30.13,30.26,685270.0,27.4199,27.5382,27.4108,27.5291,685270.0
2024-01-02 10:55:00,30.26,30.28,30.15,30.15,988515.0,27.5291,27.5473,27.429,27.429,988515.0
2024-01-02 11:00:00,30.15,30.16,30.03,30.04,604262.0,27.429,27.4381,27.3198,27.3289,604262.0
2024-01-02 11:05:00,30.04,30.08,30.0,30.07,1048002.0,27.3289,27.3653,27.2925,27.3562,1048002.0
2024-01-02 11:10:00,30.08,30.1,29.95,29.95,746135.0,27.3653,27.3835,27.247,27.247,746135.0
2024-01-02 11:15:00,29.95,29.96,29.84,29.88,633708.0,27.247,27.2561,27.147,27.1834,633708.0
2024-01-02 11:20:00,29.88,29.92,29.85,29.89,451652.0,27.1834,27.2197,27.1561,27.1925,451652.0
2024-01-02 11:25:00,29.89,29.89,29.82,29.88,481380.0,27.1925,27.1925,27.1288,27.1834,481380.0
2024-01-02 11:30:00,29.88,29.94,29.87,29.9,531889.0,27.1834,27.2379,27.1743,27.2015,531889.0
2024-01-02 11:35:00,29.91,29.99,29.9,29.96,400225.0,27.2106,27.2834,27.2015,27.2561,400225.0
2024-01-02 11:40:00,29.96,29.99,29.88,29.88,586609.0,27.2561,27.2834,27.1834,27.1834,586609.0
2024-01-02 11:45:00,29.88,29.95,29.86,29.92,424864.0,27.1834,27.247,27.1652,27.2197,424864.0
2024-01-02 11:50:00,29.93,29.99,29.91,29.98,358329.0,27.2288,27.2834,27.2106,27.2743,358329.0
2024-01-02 11:55:00,29.98,30.0,29.93,29.95,372228.0,27.2743,27.2925,27.2288,27.247,372228.0
2024-01-02 12:00:00,29.95,29.96,29.92,29.93,306269.0,27.247,27.2561,27.2197,27.2288,306269.0
2024-01-02 12:05:00,29.94,29.97,29.92,29.95,327379.0,27.2379,27.2652,27.2197,27.247,327379.0
2024-01-02 12:10:00,29.95,30.07,29.94,30.02,585917.0,27.247,27.3562,27.2379,27.3107,585917.0
2024-01-02 12:15:00,30.02,30.03,29.96,30.02,348308.0,27.3107,27.3198,27.2561,27.3107,348308.0
2024-01-02 12:20:00,30.02,30.08,30.0,30.06,328750.0,27.3107,27.3653,27.2925,27.3471,328750.0
2024-01-02 12:25:00,30.06,30.07,30.01,30.03,252300.0,27.3471,27.3562,27.3016,27.3198,252300.0
2024-01-02 12:30:00,30.03,30.11,30.02,30.11,516567.0,27.3198,27.3926,27.3107,27.3926,516567.0
2024-01-02 12:35:00,30.11,30.14,30.09,30.1,453123.0,27.3926,27.4199,27.3744,27.3835,453123.0
2024-01-02 12:40:00,30.11,30.11,30.06,30.09,455141.0,27.3926,27.3926,27.3471,27.3744,455141.0
2024-01-02 12:45:00,30.09,30.11,30.06,30.1,321572.0,27.3744,27.3926,27.3471,27.3835,321572.0
2024-01-02 12:50:00,30.1,30.2,30.09,30.19,439699.0,27.3835,27.4745,27.3744,27.4654,439699.0
2024-01-02 12:55:00,30.18,30.22,30.15,30.21,377700.0,27.4563,27.4927,27.429,27.4836,377700.0
2024-01-02 13:00:00,30.21,30.21,30.11,30.13,273693.0,27.4836,27.4836,27.3926,27.4108,273693.0
2024-01-02 13:05:00,30.12,30.16,30.12,30.12,285757.0,27.4017,27.4381,27.4017,27.4017,285757.0
2024-01-02 13:10:00,30.13,30.16,30.09,30.11,299780.0,27.4108,27.4381,27.3744,27.3926,299780.0
2024-01-02 13:15:00,30.11,30.12,30.08,30.09,238120.0,27.3926,27.4017,27.3653,27.3744,238120.0
2024-01-02 13:20:00,30.09,30.09,30.01,30.07,392798.0,27.3744,27.3744,27.3016,27.3562,392798.0
2024-01-02 13:25:00,30.06,30.07,30.02,30.03,244475.0,27.3471,27.3562,27.3107,27.3198,244475.0
2024-01-02 13:30:00,30.02,30.08,29.99,30.07,334258.0,27.3107,27.3653,27.2834,27.3562,334258.0
2024-01-02 13:35:00,30.08,30.08,30.0,30.02,375291.0,27.3653,27.3653,27.2925,27.3107,375291.0
2024-01-02 13:40:00,30.02,30.06,30.0,30.03,629482.0,27.3107,27.3471,27.2925,27.3198,629482.0
2024-01-02 13:45:00,30.02,30.08,30.01,30.06,213957.0,27.3107,27.3653,27.3016,27.3471,213957.0
2024-01-02 13:50:00,30.06,30.12,30.05,30.09,277369.0,27.3471,27.4017,27.338,27.3744,277369.0
2024-01-02 13:55:00,30.09,30.09,29.98,30.01,415583.0,27.3744,27.3744,27.2743,27.3016,415583.0
2024-01-02 14:00:00,30.0,30.05,29.99,30.04,243870.0,27.2925,27.338,27.2834,27.3289,243870.0
2024-01-02 14:05:00,30.04,30.05,29.97,29.97,252798.0,27.3289,27.338,27.2652,27.2652,252798.0
2024-01-02 14:10:00,29.98,29.99,29.93,29.95,223565.0,27.2743,27.2834,27.2288,27.247,223565.0
2024-01-02 14:15:00,29.94,29.97,29.91,29.92,304218.0,27.2379,27.2652,27.2106,27.2197,304218.0
2024-01-02 14:20:00,29.93,29.93,29.89,29.92,255990.0,27.2288,27.2288,27.1925,27.2197,255990.0
2024-01-02 14:25:00,29.91,29.93,29.89,29.93,285866.0,27.2106,27.2288,27.1925,27.2288,285866.0
2024-01-02 14:30:00,29.93,29.95,29.86,29.86,562406.0,27.2288,27.247,27.1652,27.1652,562406.0
2024-01-02 14:35:00,29.86,29.88,29.82,29.83,322167.0,27.1652,27.1834,27.1288,27.1379,322167.0
2024-01-02 14:40:00,29.82,29.91,29.82,29.9,350519.0,27.1288,27.2106,27.1288,27.2015,350519.0
2024-01-02 14:45:00,29.9,29.91,29.87,29.88,315875.0,27.2015,27.2106,27.1743,27.1834,315875.0
2024-01-02 14:50:00,29.88,29.89,29.83,29.83,247870.0,27.1834,27.1925,27.1379,27.1379,247870.0
2024-01-02 14:55:00,29.84,29.84,29.78,29.82,698716.0,27.147,27.147,27.0924,27.1288,698716.0
2024-01-02 15:00:00,29.82,29.89,29.81,29.88,326392.0,27.1288,27.1925,27.1197,27.1834,326392.0
2024-01-02 15:05:00,29.88,29.88,29.79,29.83,365637.0,27.1834,27.1834,27.1015,27.1379,365637.0
2024-01-02 15:10:00,29.83,29.85,29.82,29.84,271918.0,27.1379,27.1561,27.1288,27.147,271918.0
2024-01-02 15:15:00,29.83,29.84,29.77,29.8,459369.0,27.1379,27.147,27.0833,27.1106,459369.0
2024-01-02 15:20:00,29.8,29.85,29.79,29.81,323074.0,27.1106,27.1561,27.1015,27.1197,323074.0
2024-01-02 15:25:00,29.81,29.83,29.79,29.79,365743.0,27.1197,27.1379,27.1015,27.1015,365743.0
2024-01-02 15:30:00,29.79,29.8,29.74,29.76,503737.0,27.1015,27.1106,27.056,27.0742,503737.0
2024-01-02 15:35:00,29.76,29.78,29.72,29.75,596767.0,27.0742,27.0924,27.0378,27.0651,596767.0
2024-01-02 15:40:00,29.75,29.79,29.71,29.78,555237.0,27.0651,27.1015,27.0287,27.0924,555237.0
2024-01-02 15:45:00,29.78,29.8,29.75,29.78,836894.0,27.0924,27.1106,27.0651,27.0924,836894.0
2024-01-02 15:50:00,29.78,29.79,29.74,29.75,1050127.0,27.0924,27.1015,27.056,27.0651,1050127.0
2024-01-02 15:55:00,29.75,29.78,29.69,29.77,4172114.0,27.0651,27.0924,27.0105,27.0833,4172114.0
2024-01-03 09:30:00,30.0,30.01,29.46,29.47,2396704.0,27.2925,27.3016,26.8013,26.8104,2396704.0
2024-01-03 09:35:00,29.48,29.69,29.41,29.61,1114789.0,26.8195,27.0105,26.7558,26.9377,1114789.0
2024-01-03 09:40:00,29.61,29.62,29.51,29.59,590162.0,26.9377,26.9468,26.8467,26.9195,590162.0
2024-01-03 09:45:00,29.58,29.71,29.55,29.66,648131.0,26.9104,27.0287,26.8831,26.9832,648131.0
2024-01-03 09:50:00,29.66,29.88,29.64,29.83,902412.0,26.9832,27.1834,26.965,27.1379,902412.0
2024-01-03 09:55:00,29.83,29.92,29.8,29.85,874415.0,27.1379,27.2197,27.1106,27.1561,874415.0
2024-01-03 10:00:00,29.85,30.03,29.84,29.96,1323707.0,27.1561,27.3198,27.147,27.2561,1323707.0
2024-01-03 10:05:00,29.97,30.04,29.88,29.89,719635.0,27.2652,27.3289,27.1834,27.1925,719635.0
2024-01-03 10:10:00,29.88,29.93,29.79,29.84,645829.0,27.1834,27.2288,27.1015,27.147,645829.0
2024-01-03 10:15:00,29.84,29.86,29.76,29.79,438180.0,27.147,27.1652,27.0742,27.1015,438180.0
2024-01-03 10:20:00,29.78,29.87,29.78,29.86,489720.0,27.0924,27.1743,27.0924,27.1652,489720.0
2024-01-03 10:25:00,29.86,29.94,29.83,29.85,512263.0,27.1652,27.2379,27.1379,27.1561,512263.0
2024-01-03 10:30:00,29.86,29.89,29.84,29.88,351154.0,27.1652,27.1925,27.147,27.1834,351154.0
2024-01-03 10:35:00,29.87,29.9,29.84,29.89,403067.0,27.1743,27.2015,27.147,27.1925,403067.0
2024-01-03 10:40:00,29.89,29.89,29.8,29.85,334376.0,27.1925,27.1925,27.1106,27.1561,334376.0
2024-01-03 10:45:00,29.85,29.92,29.81,29.92,582436.0,27.1561,27.2197,27.1197,27.2197,582436.0
2024-01-03 10:50:00,29.91,29.92,29.83,29.84,543653.0,27.2106,27.2197,27.1379,27.147,543653.0
2024-01-03 10:55:00,29.85,29.87,29.77,29.78,578609.0,27.1561,27.1743,27.0833,27.0924,578609.0
2024-01-03 11:00:00,29.78,29.81,29.73,29.79,491334.0,27.0924,27.1197,27.0469,27.1015,491334.0
2024-01-03 11:05:00,29.8,29.84,29.76,29.84,322945.0,27.1106,27.147,27.0742,27.147,322945.0
2024-01-03 11:10:00,29.84,29.84,29.71,29.75,434898.0,27.147,27.147,27.0287,27.0651,434898.0
2024-01-03 11:15:00,29.75,29.82,29.75,29.76,323203.0,27.0651,27.1288,27.0651,27.0742,323203.0
2024-01-03 11:20:00,29.76,29.78,29.73,29.75,230789.0,27.0742,27.0924,27.0469,27.0651,230789.0
2024-01-03 11:25:00,29.76,29.79,29.73,29.77,231487.0,27.0742,27.1015,27.0469,27.0833,231487.0
2024-01-03 11:30:00,29.77,29.77,29.73,29.74,376938.0,27.0833,27.0833,27.0469,27.056,376938.0
2024-01-03 11:35:00,29.73,29.79,29.73,29.74,263108.0,27.0469,27.1015,27.0469,27.056,263108.0
2024-01-03 11:40:00,29.75,29.76,29.68,29.75,340492.0,27.0651,27.0742,27.0014,27.0651,340492.0
2024-01-03 11:45:00,29.75,29.77,29.7,29.76,372481.0,27.0651,27.0833,27.0196,27.0742,372481.0
2024-01-03 11:50:00,29.75,29.8,29.73,29.78,280363.0,27.0651,27.1106,27.0469,27.0924,280363.0
2024-01-03 11:55:00,29.79,29.81,29.76,29.8,315513.0,27.1015,27.1197,27.0742,27.1106,315513.0
2024-01-03 12:00:00,29.81,29.87,29.8,29.84,368137.0,27.1197,27.1743,27.1106,27.147,368137.0
2024-01-03 12:05:00,29.84,29.86,29.82,29.84,267556.0,27.147,27.1652,27.1288,27.147,267556.0
2024-01-03 12:10:00,29.84,29.86,29.77,29.77,199572.0,27.147,27.1652,27.0833,27.0833,199572.0
2024-01-03 12:15:00,29.77,29.79,29.73,29.74,219200.0,27.0833,27.1015,27.0469,27.056,219200.0
2024-01-03 12:20:00,29.74,29.77,29.7,29.75,359647.0,27.056,27.0833,27.0196,27.0651,359647.0
2024-01-03 12:25:00,29.75,29.82,29.74,29.77,321796.0,27.0651,27.1288,27.056,27.0833,321796.0
2024-01-03 12:30:00,29.77,29.79,29.75,29.76,141108.0,27.0833,27.1015,27.0651,27.0742,141108.0
2024-01-03 12:35:00,29.75,29.81,29.74,29.8,277427.0,27.0651,27.1197,27.056,27.1106,277427.0
2024-01-03 12:40:00,29.79,29.82,29.78,29.79,224484.0,27.1015,27.1288,27.0924,27.1015,224484.0
2024-01-03 12:45:00,29.79,29.8,29.73,29.78,222813.0,27.1015,27.1106,27.0469,27.0924,222813.0
2024-01-03 12:50:00,29.78,29.82,29.76,29.82,249117.0,27.0924,27.1288,27.0742,27.1288,249117.0
2024-01-03 12:55:00,29.82,29.84,29.81,29.83,194700.0,27.1288,27.147,27.1197,27.1379,194700.0
2024-01-03 13:00:00,29.83,29.87,29.82,29.86,277665.0,27.1379,27.1743,27.1288,27.1652,277665.0
2024-01-03 13:05:00,29.86,29.87,29.84,29.86,199783.0,27.1652,27.1743,27.147,27.1652,199783.0
2024-01-03 13:10:00,29.86,29.87,29.81,29.82,230741.0,27.1652,27.1743,27.1197,27.1288,230741.0
2024-01-03 13:15:00,29.82,29.84,29.79,29.84,280855.0,27.1288,27.147,27.1015,27.147,280855.0
2024-01-03 13:20:00,29.83,29.85,29.8,29.84,261729.0,27.1379,27.1561,27.1106,27.147,261729.0
2024-01-03 13:25:00,29.84,29.86,29.81,29.83,270253.0,27.147,27.1652,27.1197,27.1379,270253.0
2024-01-03 13:30:00,29.83,29.86,29.82,29.86,182146.0,27.1379,27.1652,27.1288,27.1652,182146.0
2024-01-03 13:35:00,29.86,29.9,29.84,29.87,292757.0,27.1652,27.2015,27.147,27.1743,292757.0
2024-01-03 13:40:00,29.87,29.91,29.87,29.91,217475.0,27.1743,27.2106,27.1743,27.2106,217475.0
2024-01-03 13:45:00,29.91,29.92,29.85,29.86,258339.0,27.2106,27.2197,27.1561,27.1652,258339.0
2024-01-03 13:50:00,29.86,29.91,29.84,29.88,328755.0,27.1652,27.2106,27.147,27.1834,328755.0
2024-01-03 13:55:00,29.88,29.89,29.83,29.83,251160.0,27.1834,27.1925,27.1379,27.1379,251160.0
2024-01-03 14:00:00,29.83,29.85,29.81,29.82,322558.0,27.1379,27.1561,27.1197,27.1288,322558.0
2024-01-03 14:05:00,29.82,29.87,29.81,29.87,300702.0,27.1288,27.1743,27.1197,27.1743,300702.0
2024-01-03 14:10:00,29.87,29.95,29.86,29.91,448694.0,27.1743,27.247,27.1652,27.2106,448694.0
2024-01-03 14:15:00,29.91,29.92,29.87,29.88,169760.0,27.2106,27.2197,27.1743,27.1834,169760.0
2024-01-03 14:20:00,29.88,29.95,29.87,29.94,306424.0,27.1834,27.247,27.1743,27.2379,306424.0
2024-01-03 14:25:00,29.94,30.0,29.93,29.96,286551.0,27.2379,27.2925,27.2288,27.2561,286551.0
2024-01-03 14:30:00,29.97,29.98,29.93,29.96,230743.0,27.2652,27.2743,27.2288,27.2561,230743.0
2024-01-03 14:35:00,29.96,29.97,29.93,29.93,191715.0,27.2561,27.2652,27.2288,27.2288,191715.0
2024-01-03 14:40:00,29.94,29.96,29.91,29.94,256112.0,27.2379,27.2561,27.2106,27.2379,256112.0
2024-01-03 14:45:00,29.95,29.95,29.88,29.88,253430.0,27.247,27.247,27.1834,27.1834,253430.0
2024-01-03 14:50:00,29.88,29.88,29.86,29.88,221631.0,27.1834,27.1834,27.1652,27.1834,221631.0
2024-01-03 14:55:00,29.88,29.88,29.85,29.86,168472.0,27.1834,27.1834,27.1561,27.1652,168472.0
2024-01-03 15:00:00,29.86,29.86,29.78,29.79,315089.0,27.1652,27.1652,27.0924,27.1015,315089.0
2024-01-03 15:05:00,29.79,29.82,29.77,29.82,237907.0,27.1015,27.1288,27.0833,27.1288,237907.0
2024-01-03 15:10:00,29.82,29.82,29.74,29.74,241455.0,27.1288,27.1288,27.056,27.056,241455.0
2024-01-03 15:15:00,29.74,29.75,29.72,29.74,290717.0,27.056,27.0651,27.0378,27.056,290717.0
2024-01-03 15:20:00,29.74,29.75,29.69,29.69,368161.0,27.056,27.0651,27.0105,27.0105,368161.0
2024-01-03 15:25:00,29.7,29.73,29.66,29.71,574322.0,27.0196,27.0469,26.9832,27.0287,574322.0
2024-01-03 15:30:00,29.71,29.76,29.69,29.75,364030.0,27.0287,27.0742,27.0105,27.0651,364030.0
2024-01-03 15:35:00,29.75,29.79,29.74,29.78,370182.0,27.0651,27.1015,27.056,27.0924,370182.0
2024-01-03 15:40:00,29.78,29.78,29.71,29.72,307681.0,27.0924,27.0924,27.0287,27.0378,307681.0
2024-01-03 15:45:00,29.72,29.79,29.71,29.77,476250.0,27.0378,27.1015,27.0287,27.0833,476250.0
2024-01-03 15:50:00,29.77,29.79,29.74,29.75,539463.0,27.0833,27.1015,27.056,27.0651,539463.0
2024-01-03 15:55:00,29.75,29.76,29.72,29.72,1228882.0,27.0651,27.0742,27.0378,27.0378,1228882.0
2024-01-04 09:30:00,29.79,29.95,29.46,29.48,1869289.0,27.1015,27.247,26.8013,26.8195,1869289.0
2024-01-04 09:35:00,29.48,29.57,29.34,29.56,948202.0,26.8195,26.9013,26.6921,26.8922,948202.0
2024-01-04 09:40:00,29.56,29.59,29.44,29.57,481303.0,26.8922,26.9195,26.7831,26.9013,481303.0
2024-01-04 09:45:00,29.57,29.6,29.44,29.46,438615.0,26.9013,26.9286,26.7831,26.8013,438615.0
2024-01-04 09:50:00,29.46,29.5,29.33,29.35,687714.0,26.8013,26.8376,26.683,26.7012,687714.0
2024-01-04 09:55:00,29.34,29.43,29.33,29.34,493084.0,26.6921,26.774,26.683,26.6921,493084.0
2024-01-04 10:00:00,29.33,29.42,29.32,29.33,665620.0,26.683,26.7649,26.6739,26.683,665620.0
2024-01-04 10:05:00,29.33,29.36,29.29,29.34,641186.0,26.683,26.7103,26.6466,26.6921,641186.0
2024-01-04 10:10:00,29.35,29.43,29.23,29.24,828655.0,26.7012,26.774,26.592,26.6011,828655.0
2024-01-04 10:15:00,29.24,29.28,29.14,29.18,690297.0,26.6011,26.6375,26.5101,26.5465,690297.0
2024-01-04 10:20:00,29.18,29.2,29.12,29.17,797298.0,26.5465,26.5647,26.4919,26.5374,797298.0
2024-01-04 10:25:00,29.17,29.35,29.16,29.27,751228.0,26.5374,26.7012,26.5283,26.6284,751228.0
2024-01-04 10:30:00,29.27,29.27,29.19,29.25,552532.0,26.6284,26.6284,26.5556,26.6102,552532.0
2024-01-04 10:35:00,29.25,29.31,29.18,29.3,467506.0,26.6102,26.6648,26.5465,26.6557,467506.0
2024-01-04 10:40:00,29.3,29.33,29.25,29.27,476750.0,26.6557,26.683,26.6102,26.6284,476750.0
2024-01-04 10:45:00,29.27,29.28,29.19,29.23,357899.0,26.6284,26.6375,26.5556,26.592,357899.0
2024-01-04 10:50:00,29.23,29.24,29.17,29.21,433501.0,26.592,26.6011,26.5374,26.5738,433501.0
2024-01-04 10:55:00,29.2,29.27,29.19,29.23,412843.0,26.5647,26.6284,26.5556,26.592,412843.0
2024-01-04 11:00:00,29.23,29.29,29.22,29.28,477195.0,26.592,26.6466,26.5829,26.6375,477195.0
2024-01-04 11:05:00,29.28,29.28,29.17,29.2,464799.0,26.6375,26.6375,26.5374,26.5647,464799.0
2024-01-04 11:10:00,29.2,29.24,29.18,29.23,344159.0,26.5647,26.6011,26.5465,26.592,344159.0
2024-01-04 11:15:00,29.23,29.25,29.11,29.12,465894.0,26.592,26.6102,26.4828,26.4919,465894.0
2024-01-04 11:20:00,29.12,29.18,29.1,29.18,499178.0,26.4919,26.5465,26.4737,26.5465,499178.0
2024-01-04 11:25:00,29.18,29.21,29.16,29.21,417507.0,26.5465,26.5738,26.5283,26.5738,417507.0
2024-01-04 11:30:00,29.21,29.26,29.19,29.25,514617.0,26.5738,26.6193,26.5556,26.6102,514617.0
2024-01-04 11:35:00,29.25,29.29,29.21,29.28,535321.0,26.6102,26.6466,26.5738,26.6375,535321.0
2024-01-04 11:40:00,29.28,29.28,29.19,29.19,399028.0,26.6375,26.6375,26.5556,26.5556,399028.0
2024-01-04 11:45:00,29.19,29.21,29.16,29.17,318343.0,26.5556,26.5738,26.5283,26.5374,318343.0
2024-01-04 11:50:00,29.17,29.2,29.16,29.18,342053.0,26.5374,26.5647,26.5283,26.5465,342053.0
2024-01-04 11:55:00,29.17,29.19,29.13,29.15,397675.0,26.5374,26.5556,26.501,26.5192,397675.0
2024-01-04 12:00:00,29.15,29.17,29.11,29.12,372119.0,26.5192,26.5374,26.4828,26.4919,372119.0
2024-01-04 12:05:00,29.12,29.18,29.11,29.15,494797.0,26.4919,26.5465,26.4828,26.5192,494797.0
2024-01-04 12:10:00,29.16,29.19,29.11,29.13,408186.0,26.5283,26.5556,26.4828,26.501,408186.0
2024-01-04 12:15:00,29.13,29.13,29.07,29.12,464879.0,26.501,26.501,26.4465,26.4919,464879.0
2024-01-04 12:20:00,29.12,29.12,29.06,29.1,387108.0,26.4919,26.4919,26.4374,26.4737,387108.0
2024-01-04 12:25:00,29.1,29.11,29.08,29.09,291386.0,26.4737,26.4828,26.4556,26.4647,291386.0
2024-01-04 12:30:00,29.08,29.09,29.05,29.08,439738.0,26.4556,26.4647,26.4283,26.4556,439738.0
2024-01-04 12:35:00,29.08,29.11,29.06,29.07,298832.0,26.4556,26.4828,26.4374,26.4465,298832.0
2024-01-04 12:40:00,29.07,29.1,29.05,29.05,287388.0,26.4465,26.4737,26.4283,26.4283,287388.0
2024-01-04 12:45:00,29.05,29.14,29.03,29.13,499097.0,26.4283,26.5101,26.4101,26.501,499097.0
2024-01-04 12:50:00,29.14,29.17,29.13,29.16,183247.0,26.5101,26.5374,26.501,26.5283,183247.0
2024-01-04 12:55:00,29.16,29.18,29.13,29.17,225547.0,26.5283,26.5465,26.501,26.5374,225547.0
2024-01-04 13:00:00,29.17,29.18,29.12,29.17,179932.0,26.5374,26.5465,26.4919,26.5374,179932.0
2024-01-04 13:05:00,29.17,29.21,29.16,29.19,256285.0,26.5374,26.5738,26.5283,26.5556,256285.0
2024-01-04 13:10:00,29.19,29.2,29.16,29.18,222734.0,26.5556,26.5647,26.5283,26.5465,222734.0
2024-01-04 13:15:00,29.17,29.18,29.15,29.17,110378.0,26.5374,26.5465,26.5192,26.5374,110378.0
2024-01-04 13:20:00,29.16,29.17,29.12,29.17,195827.0,26.5283,26.5374,26.4919,26.5374,195827.0
2024-01-04 13:25:00,29.17,29.2,29.15,29.16,212060.0,26.5374,26.5647,26.5192,26.5283,212060.0
2024-01-04 13:30:00,29.16,29.19,29.14,29.17,233822.0,26.5283,26.5556,26.5101,26.5374,233822.0
2024-01-04 13:35:00,29.18,29.18,29.14,29.15,150676.0,26.5465,26.5465,26.5101,26.5192,150676.0
2024-01-04 13:40:00,29.15,29.19,29.12,29.19,181474.0,26.5192,26.5556,26.4919,26.5556,181474.0
2024-01-04 13:45:00,29.19,29.22,29.18,29.19,227421.0,26.5556,26.5829,26.5465,26.5556,227421.0
2024-01-04 13:50:00,29.19,29.23,29.18,29.19,294195.0,26.5556,26.592,26.5465,26.5556,294195.0
2024-01-04 13:55:00,29.2,29.22,29.17,29.21,165072.0,26.5647,26.5829,26.5374,26.5738,165072.0
2024-01-04 14:00:00,29.21,29.21,29.14,29.16,280585.0,26.5738,26.5738,26.5101,26.5283,280585.0
2024-01-04 14:05:00,29.17,29.2,29.14,29.15,380927.0,26.5374,26.5647,26.5101,26.5192,380927.0
2024-01-04 14:10:00,29.15,29.16,29.11,29.13,302033.0,26.5192,26.5283,26.4828,26.501,302033.0
2024-01-04 14:15:00,29.13,29.14,29.09,29.09,276876.0,26.501,26.5101,26.4647,26.4647,276876.0
2024-01-04 14:20:00,29.09,29.1,29.04,29.05,335351.0,26.4647,26.4737,26.4192,26.4283,335351.0
2024-01-04 14:25:00,29.05,29.08,29.03,29.07,357272.0,26.4283,26.4556,26.4101,26.4465,357272.0
2024-01-04 14:30:00,29.07,29.09,29.05,29.08,292368.0,26.4465,26.4647,26.4283,26.4556,292368.0
2024-01-04 14:35:00,29.09,29.09,29.06,29.09,316409.0,26.4647,26.4647,26.4374,26.4647,316409.0
2024-01-04 14:40:00,29.09,29.12,29.08,29.08,432022.0,26.4647,26.4919,26.4556,26.4556,432022.0
2024-01-04 14:45:00,29.08,29.12,29.07,29.12,235321.0,26.4556,26.4919,26.4465,26.4919,235321.0
2024-01-04 14:50:00,29.12,29.15,29.11,29.15,304271.0,26.4919,26.5192,26.4828,26.5192,304271.0
2024-01-04 14:55:00,29.15,29.15,29.08,29.11,265673.0,26.5192,26.5192,26.4556,26.4828,265673.0
2024-01-04 15:00:00,29.11,29.12,29.08,29.09,418414.0,26.4828,26.4919,26.4556,26.4647,418414.0
2024-01-04 15:05:00,29.08,29.13,29.08,29.09,315490.0,26.4556,26.501,26.4556,26.4647,315490.0
2024-01-04 15:10:00,29.09,29.12,29.08,29.1,421327.0,26.4647,26.4919,26.4556,26.4737,421327.0
2024-01-04 15:15:00,29.11,29.14,29.07,29.14,477780.0,26.4828,26.5101,26.4465,26.5101,477780.0
2024-01-04 15:20:00,29.13,29.18,29.11,29.18,303301.0,26.501,26.5465,26.4828,26.5465,303301.0
2024-01-04 15:25:00,29.18,29.21,29.16,29.2,422876.0,26.5465,26.5738,26.5283,26.5647,422876.0
2024-01-04 15:30:00,29.2,29.2,29.15,29.18,450578.0,26.5647,26.5647,26.5192,26.5465,450578.0
2024-01-04 15:35:00,29.18,29.2,29.15,29.18,394160.0,26.5465,26.5647,26.5192,26.5465,394160.0
2024-01-04 15:40:00,29.18,29.22,29.16,29.18,514918.0,26.5465,26.5829,26.5283,26.5465,514918.0
2024-01-04 15:45:00,29.17,29.18,29.13,29.15,632905.0,26.5374,26.5465,26.501,26.5192,632905.0
2024-01-04 15:50:00,29.14,29.15,29.08,29.1,1078921.0,26.5101,26.5192,26.4556,26.4737,1078921.0
2024-01-04 15:55:00,29.1,29.12,29.07,29.1,2088010.0,26.4737,26.4919,26.4465,26.4737,2088010.0
2024-01-05 09:30:00,29.02,29.04,28.75,28.82,2020451.0,26.401,26.4192,26.1553,26.219,2020451.0
2024-01-05 09:35:00,28.83,29.09,28.77,29.09,993085.0,26.2281,26.4647,26.1735,26.4647,993085.0
2024-01-05 09:40:00,29.09,29.14,28.97,29.08,542834.0,26.4647,26.5101,26.3555,26.4556,542834.0
2024-01-05 09:45:00,29.09,29.09,28.97,29.09,340770.0,26.4647,26.4647,26.3555,26.4647,340770.0
2024-01-05 09:50:00,29.08,29.15,29.08,29.1,499242.0,26.4556,26.5192,26.4556,26.4737,499242.0
2024-01-05 09:55:00,29.1,29.24,29.09,29.21,585665.0,26.4737,26.6011,26.4647,26.5738,585665.0
2024-01-05 10:00:00,29.22,29.27,29.16,29.2,511437.0,26.5829,26.6284,26.5283,26.5647,511437.0
2024-01-05 10:05:00,29.2,29.25,29.17,29.25,365789.0,26.5647,26.6102,26.5374,26.6102,365789.0
2024-01-05 10:10:00,29.25,29.29,29.24,29.28,645048.0,26.6102,26.6466,26.6011,26.6375,645048.0
2024-01-05 10:15:00,29.28,29.3,29.21,29.27,704261.0,26.6375,26.6557,26.5738,26.6284,704261.0
2024-01-05 10:20:00,29.27,29.29,29.23,29.26,310285.0,26.6284,26.6466,26.592,26.6193,310285.0
2024-01-05 10:25:00,29.26,29.29,29.21,29.22,326229.0,26.6193,26.6466,26.5738,26.5829,326229.0
2024-01-05 10:30:00,29.21,29.4,29.21,29.39,732105.0,26.5738,26.7467,26.5738,26.7376,732105.0
2024-01-05 10:35:00,29.38,29.4,29.34,29.35,263482.0,26.7285,26.7467,26.6921,26.7012,263482.0
2024-01-05 10:40:00,29.36,29.41,29.35,29.35,229950.0,26.7103,26.7558,26.7012,26.7012,229950.0
2024-01-05 10:45:00,29.35,29.39,29.34,29.35,206178.0,26.7012,26.7376,26.6921,26.7012,206178.0
2024-01-05 10:50:00,29.35,29.45,29.33,29.43,395300.0,26.7012,26.7922,26.683,26.774,395300.0
2024-01-05 10:55:00,29.43,29.47,29.42,29.43,379355.0,26.774,26.8104,26.7649,26.774,379355.0
2024-01-05 11:00:00,29.42,29.45,29.41,29.42,348269.0,26.7649,26.7922,26.7558,26.7649,348269.0
2024-01-05 11:05:00,29.43,29.44,29.34,29.35,348719.0,26.774,26.7831,26.6921,26.7012,348719.0
2024-01-05 11:10:00,29.35,29.38,29.34,29.37,212490.0,26.7012,26.7285,26.6921,26.7194,212490.0
2024-01-05 11:15:00,29.37,29.39,29.3,29.35,312628.0,26.7194,26.7376,26.6557,26.7012,312628.0
2024-01-05 11:20:00,29.35,29.4,29.33,29.4,230792.0,26.7012,26.7467,26.683,26.7467,230792.0
2024-01-05 11:25:00,29.4,29.4,29.35,29.37,279988.0,26.7467,26.7467,26.7012,26.7194,279988.0
2024-01-05 11:30:00,29.38,29.38,29.32,29.35,332686.0,26.7285,26.7285,26.6739,26.7012,332686.0
2024-01-05 11:35:00,29.34,29.35,29.29,29.32,273655.0,26.6921,26.7012,26.6466,26.6739,273655.0
2024-01-05 11:40:00,29.31,29.32,29.27,29.29,216844.0,26.6648,26.6739,26.6284,26.6466,216844.0
2024-01-05 11:45:00,29.29,29.29,29.24,29.29,305595.0,26.6466,26.6466,26.6011,26.6466,305595.0
2024-01-05 11:50:00,29.29,29.33,29.27,29.28,277982.0,26.6466,26.683,26.6284,26.6375,277982.0
2024-01-05 11:55:00,29.28,29.35,29.28,29.33,164926.0,26.6375,26.7012,26.6375,26.683,164926.0
2024-01-05 12:00:00,29.34,29.35,29.31,29.32,193092.0,26.6921,26.7012,26.6648,26.6739,193092.0
2024-01-05 12:05:00,29.32,29.37,29.28,29.3,435146.0,26.6739,26.7194,26.6375,26.6557,435146.0
2024-01-05 12:10:00,29.3,29.3,29.24,29.25,203600.0,26.6557,26.6557,26.6011,26.6102,203600.0
2024-01-05 12:15:00,29.25,29.26,29.21,29.24,262879.0,26.6102,26.6193,26.5738,26.6011,262879.0
2024-01-05 12:20:00,29.25,29.28,29.22,29.24,210974.0,26.6102,26.6375,26.5829,26.6011,210974.0
2024-01-05 12:25:00,29.24,29.28,29.24,29.26,187759.0,26.6011,26.6375,26.6011,26.6193,187759.0
2024-01-05 12:30:00,29.26,29.26,29.18,29.18,308973.0,26.6193,26.6193,26.5465,26.5465,308973.0
2024-01-05 12:35:00,29.18,29.24,29.17,29.22,227678.0,26.5465,26.6011,26.5374,26.5829,227678.0
2024-01-05 12:40:00,29.21,29.24,29.21,29.24,130877.0,26.5738,26.6011,26.5738,26.6011,130877.0
2024-01-05 12:45:00,29.23,29.24,29.21,29.22,236600.0,26.592,26.6011,26.5738,26.5829,236600.0
2024-01-05 12:50:00,29.21,29.24,29.19,29.2,175123.0,26.5738,26.6011,26.5556,26.5647,175123.0
2024-01-05 12:55:00,29.2,29.23,29.18,29.2,219600.0,26.5647,26.592,26.5465,26.5647,219600.0
2024-01-05 13:00:00,29.21,29.22,29.17,29.19,211350.0,26.5738,26.5829,26.5374,26.5556,211350.0
2024-01-05 13:05:00,29.19,29.19,29.1,29.1,260136.0,26.5556,26.5556,26.4737,26.4737,260136.0
2024-01-05 13:10:00,29.11,29.14,29.1,29.12,474695.0,26.4828,26.5101,26.4737,26.4919,474695.0
2024-01-05 13:15:00,29.13,29.21,29.12,29.19,231636.0,26.501,26.5738,26.4919,26.5556,231636.0
2024-01-05 13:20:00,29.2,29.24,29.19,29.24,178557.0,26.5647,26.6011,26.5556,26.6011,178557.0
2024-01-05 13:25:00,29.24,29.28,29.22,29.27,173977.0,26.6011,26.6375,26.5829,26.6284,173977.0
2024-01-05 13:30:00,29.27,29.31,29.26,29.31,300740.0,26.6284,26.6648,26.6193,26.6648,300740.0
2024-01-05 13:35:00,29.31,29.32,29.28,29.31,194609.0,26.6648,26.6739,26.6375,26.6648,194609.0
2024-01-05 13:40:00,29.32,29.33,29.27,29.28,185003.0,26.6739,26.683,26.6284,26.6375,185003.0
2024-01-05 13:45:00,29.28,29.32,29.27,29.3,196512.0,26.6375,26.6739,26.6284,26.6557,196512.0
2024-01-05 13:50:00,29.29,29.32,29.27,29.31,171613.0,26.6466,26.6739,26.6284,26.6648,171613.0
2024-01-05 13:55:00,29.3,29.33,29.28,29.29,204260.0,26.6557,26.683,26.6375,26.6466,204260.0
2024-01-05 14:00:00,29.29,29.31,29.27,29.31,170915.0,26.6466,26.6648,26.6284,26.6648,170915.0
2024-01-05 14:05:00,29.3,29.33,29.28,29.31,178125.0,26.6557,26.683,26.6375,26.6648,178125.0
2024-01-05 14:10:00,29.32,29.35,29.3,29.3,174625.0,26.6739,26.7012,26.6557,26.6557,174625.0
2024-01-05 14:15:00,29.31,29.33,29.26,29.28,183343.0,26.6648,26.683,26.6193,26.6375,183343.0
2024-01-05 14:20:00,29.28,29.31,29.27,29.28,171620.0,26.6375,26.6648,26.6284,26.6375,171620.0
2024-01-05 14:25:00,29.27,29.28,29.24,29.28,196503.0,26.6284,26.6375,26.6011,26.6375,196503.0
2024-01-05 14:30:00,29.28,29.32,29.27,29.3,178232.0,26.6375,26.6739,26.6284,26.6557,178232.0
2024-01-05 14:35:00,29.3,29.31,29.29,29.31,208153.0,26.6557,26.6648,26.6466,26.6648,208153.0
2024-01-05 14:40:00,29.3,29.33,29.3,29.3,190647.0,26.6557,26.683,26.6557,26.6557,190647.0
2024-01-05 14:45:00,29.3,29.31,29.28,29.29,140313.0,26.6557,26.6648,26.6375,26.6466,140313.0
2024-01-05 14:50:00,29.29,29.3,29.27,29.28,185646.0,26.6466,26.6557,26.6284,26.6375,185646.0
2024-01-05 14:55:00,29.29,29.29,29.25,29.26,172930.0,26.6466,26.6466,26.6102,26.6193,172930.0
2024-01-05 15:00:00,29.26,29.29,29.25,29.29,247255.0,26.6193,26.6466,26.6102,26.6466,247255.0
2024-01-05 15:05:00,29.28,29.31,29.26,29.3,329878.0,26.6375,26.6648,26.6193,26.6557,329878.0
2024-01-05 15:10:00,29.3,29.35,29.29,29.32,287265.0,26.6557,26.7012,26.6466,26.6739,287265.0
2024-01-05 15:15:00,29.32,29.34,29.3,29.34,293921.0,26.6739,26.6921,26.6557,26.6921,293921.0
2024-01-05 15:20:00,29.34,29.35,29.29,29.3,277333.0,26.6921,26.7012,26.6466,26.6557,277333.0
2024-01-05 15:25:00,29.29,29.35,29.29,29.34,335411.0,26.6466,26.7012,26.6466,26.6921,335411.0
2024-01-05 15:30:00,29.34,29.34,29.27,29.29,222816.0,26.6921,26.6921,26.6284,26.6466,222816.0
2024-01-05 15:35:00,29.29,29.35,29.27,29.35,361285.0,26.6466,26.7012,26.6284,26.7012,361285.0
2024-01-05 15:40:00,29.34,29.35,29.3,29.34,410816.0,26.6921,26.7012,26.6557,26.6921,410816.0
2024-01-05 15:45:00,29.34,29.42,29.33,29.42,692027.0,26.6921,26.7649,26.683,26.7649,692027.0
2024-01-05 15:50:00,29.41,29.46,29.41,29.45,930767.0,26.7558,26.8013,26.7558,26.7922,930767.0
2024-01-05 15:55:00,29.45,29.49,29.44,29.46,1580442.0,26.7922,26.8286,26.7831,26.8013,1580442.0
2024-01-08 09:30:00,29.36,29.36,29.17,29.24,1170037.0,26.7103,26.7103,26.5374,26.6011,1170037.0
2024-01-08 09:35:00,29.25,29.34,29.2,29.29,277918.0,26.6102,26.6921,26.5647,26.6466,277918.0
2024-01-08 09:40:00,29.29,29.33,29.24,29.29,270290.0,26.6466,26.683,26.6011,26.6466,270290.0
2024-01-08 09:45:00,29.29,29.37,29.25,29.26,347090.0,26.6466,26.7194,26.6102,26.6193,347090.0
2024-01-08 09:50:00,29.26,29.36,29.25,29.26,259076.0,26.6193,26.7103,26.6102,26.6193,259076.0
2024-01-08 09:55:00,29.26,29.33,29.24,29.28,303410.0,26.6193,26.683,26.6011,26.6375,303410.0
2024-01-08 10:00:00,29.29,29.32,29.25,29.26,302151.0,26.6466,26.6739,26.6102,26.6193,302151.0
2024-01-08 10:05:00,29.27,29.3,29.25,29.27,362876.0,26.6284,26.6557,26.6102,26.6284,362876.0
2024-01-08 10:10:00,29.28,29.42,29.27,29.41,290456.0,26.6375,26.7649,26.6284,26.7558,290456.0
2024-01-08 10:15:00,29.4,29.44,29.39,29.42,440499.0,26.7467,26.7831,26.7376,26.7649,440499.0
2024-01-08 10:20:00,29.43,29.52,29.37,29.51,395783.0,26.774,26.8558,26.7194,26.8467,395783.0
2024-01-08 10:25:00,29.51,29.53,29.35,29.36,349488.0,26.8467,26.8649,26.7012,26.7103,349488.0
2024-01-08 10:30:00,29.36,29.43,29.35,29.42,235623.0,26.7103,26.774,26.7012,26.7649,235623.0
2024-01-08 10:35:00,29.41,29.42,29.37,29.37,173305.0,26.7558,26.7649,26.7194,26.7194,173305.0
2024-01-08 10:40:00,29.37,29.48,29.35,29.46,319524.0,26.7194,26.8195,26.7012,26.8013,319524.0
2024-01-08 10:45:00,29.46,29.47,29.41,29.43,145215.0,26.8013,26.8104,26.7558,26.774,145215.0
2024-01-08 10:50:00,29.43,29.43,29.37,29.39,263211.0,26.774,26.774,26.7194,26.7376,263211.0
2024-01-08 10:55:00,29.4,29.43,29.38,29.43,177579.0,26.7467,26.774,26.7285,26.774,177579.0
2024-01-08 11:00:00,29.43,29.44,29.34,29.35,245540.0,26.774,26.7831,26.6921,26.7012,245540.0
2024-01-08 11:05:00,29.35,29.4,29.35,29.38,125957.0,26.7012,26.7467,26.7012,26.7285,125957.0
2024-01-08 11:10:00,29.38,29.42,29.35,29.42,175149.0,26.7285,26.7649,26.7012,26.7649,175149.0
2024-01-08 11:15:00,29.41,29.45,29.39,29.4,220450.0,26.7558,26.7922,26.7376,26.7467,220450.0
2024-01-08 11:20:00,29.4,29.49,29.39,29.48,604072.0,26.7467,26.8286,26.7376,26.8195,604072.0
2024-01-08 11:25:00,29.48,29.49,29.45,29.47,191972.0,26.8195,26.8286,26.7922,26.8104,191972.0
2024-01-08 11:30:00,29.48,29.49,29.44,29.46,183709.0,26.8195,26.8286,26.7831,26.8013,183709.0
2024-01-08 11:35:00,29.47,29.48,29.42,29.44,220124.0,26.8104,26.8195,26.7649,26.7831,220124.0
2024-01-08 11:40:00,29.44,29.54,29.43,29.54,214783.0,26.7831,26.874,26.774,26.874,214783.0
2024-01-08 11:45:00,29.54,29.58,29.52,29.55,411303.0,26.874,26.9104,26.8558,26.8831,411303.0
2024-01-08 11:50:00,29.55,29.56,29.51,29.52,149676.0,26.8831,26.8922,26.8467,26.8558,149676.0
2024-01-08 11:55:00,29.52,29.53,29.48,29.51,248000.0,26.8558,26.8649,26.8195,26.8467,248000.0
2024-01-08 12:00:00,29.51,29.52,29.48,29.51,174443.0,26.8467,26.8558,26.8195,26.8467,174443.0
2024-01-08 12:05:00,29.51,29.54,29.49,29.51,171873.0,26.8467,26.874,26.8286,26.8467,171873.0
2024-01-08 12:10:00,29.51,29.53,29.48,29.52,220465.0,26.8467,26.8649,26.8195,26.8558,220465.0
2024-01-08 12:15:00,29.52,29.59,29.52,29.53,273069.0,26.8558,26.9195,26.8558,26.8649,273069.0
2024-01-08 12:20:00,29.54,29.54,29.5,29.52,231632.0,26.874,26.874,26.8376,26.8558,231632.0
2024-01-08 12:25:00,29.52,29.56,29.51,29.55,199916.0,26.8558,26.8922,26.8467,26.8831,199916.0
2024-01-08 12:30:00,29.55,29.56,29.53,29.56,128144.0,26.8831,26.8922,26.8649,26.8922,128144.0
2024-01-08 12:35:00,29.56,29.59,29.56,29.57,165389.0,26.8922,26.9195,26.8922,26.9013,165389.0
2024-01-08 12:40:00,29.58,29.59,29.57,29.59,193135.0,26.9104,26.9195,26.9013,26.9195,193135.0
2024-01-08 12:45:00,29.59,29.59,29.51,29.52,271211.0,26.9195,26.9195,26.8467,26.8558,271211.0
2024-01-08 12:50:00,29.52,29.55,29.5,29.53,206906.0,26.8558,26.8831,26.8376,26.8649,206906.0
2024-01-08 12:55:00,29.53,29.56,29.52,29.55,162268.0,26.8649,26.8922,26.8558,26.8831,162268.0
2024-01-08 13:00:00,29.54,29.59,29.53,29.56,277648.0,26.874,26.9195,26.8649,26.8922,277648.0
2024-01-08 13:05:00,29.57,29.59,29.55,29.56,202945.0,26.9013,26.9195,26.8831,26.8922,202945.0
2024-01-08 13:10:00,29.56,29.62,29.56,29.58,375527.0,26.8922,26.9468,26.8922,26.9104,375527.0
2024-01-08 13:15:00,29.58,29.59,29.54,29.55,200028.0,26.9104,26.9195,26.874,26.8831,200028.0
2024-01-08 13:20:00,29.56,29.57,29.54,29.55,90747.0,26.8922,26.9013,26.874,26.8831,90747.0
2024-01-08 13:25:00,29.55,29.56,29.52,29.52,199984.0,26.8831,26.8922,26.8558,26.8558,199984.0
2024-01-08 13:30:00,29.53,29.55,29.52,29.54,129102.0,26.8649,26.8831,26.8558,26.874,129102.0
2024-01-08 13:35:00,29.54,29.54,29.51,29.52,169107.0,26.874,26.874,26.8467,26.8558,169107.0
2024-01-08 13:40:00,29.52,29.53,29.48,29.53,196787.0,26.8558,26.8649,26.8195,26.8649,196787.0
2024-01-08 13:45:00,29.53,29.55,29.51,29.54,203489.0,26.8649,26.8831,26.8467,26.874,203489.0
2024-01-08 13:50:00,29.54,29.54,29.5,29.51,147185.0,26.874,26.874,26.8376,26.8467,147185.0
2024-01-08 13:55:00,29.51,29.53,29.5,29.53,139227.0,26.8467,26.8649,26.8376,26.8649,139227.0
2024-01-08 14:00:00,29.53,29.55,29.5,29.53,236932.0,26.8649,26.8831,26.8376,26.8649,236932.0
2024-01-08 14:05:00,29.53,29.54,29.5,29.5,162980.0,26.8649,26.874,26.8376,26.8376,162980.0
2024-01-08 14:10:00,29.51,29.55,29.5,29.54,163609.0,26.8467,26.8831,26.8376,26.874,163609.0
2024-01-08 14:15:00,29.54,29.59,29.53,29.57,278632.0,26.874,26.9195,26.8649,26.9013,278632.0
2024-01-08 14:20:00,29.58,29.62,29.56,29.6,319566.0,26.9104,26.9468,26.8922,26.9286,319566.0
2024-01-08 14:25:00,29.6,29.67,29.59,29.66,274569.0,26.9286,26.9923,26.9195,26.9832,274569.0
2024-01-08 14:30:00,29.66,29.68,29.65,29.67,229464.0,26.9832,27.0014,26.9741,26.9923,229464.0
2024-01-08 14:35:00,29.68,29.68,29.62,29.64,243670.0,27.0014,27.0014,26.9468,26.965,243670.0
2024-01-08 14:40:00,29.63,29.64,29.6,29.62,236135.0,26.9559,26.965,26.9286,26.9468,236135.0
2024-01-08 14:45:00,29.62,29.68,29.61,29.67,198216.0,26.9468,27.0014,26.9377,26.9923,198216.0
2024-01-08 14:50:00,29.67,29.68,29.65,29.68,233600.0,26.9923,27.0014,26.9741,27.0014,233600.0
2024-01-08 14:55:00,29.68,29.68,29.65,29.65,191894.0,27.0014,27.0014,26.9741,26.9741,191894.0
2024-01-08 15:00:00,29.66,29.67,29.63,29.65,225000.0,26.9832,26.9923,26.9559,26.9741,225000.0
2024-01-08 15:05:00,29.64,29.65,29.58,29.59,423246.0,26.965,26.9741,26.9104,26.9195,423246.0
2024-01-08 15:10:00,29.59,29.6,29.57,29.59,240915.0,26.9195,26.9286,26.9013,26.9195,240915.0
2024-01-08 15:15:00,29.59,29.61,29.58,29.61,272467.0,26.9195,26.9377,26.9104,26.9377,272467.0
2024-01-08 15:20:00,29.61,29.64,29.6,29.61,262174.0,26.9377,26.965,26.9286,26.9377,262174.0
2024-01-08 15:25:00,29.61,29.62,29.58,29.59,279486.0,26.9377,26.9468,26.9104,26.9195,279486.0
2024-01-08 15:30:00,29.59,29.6,29.56,29.59,362748.0,26.9195,26.9286,26.8922,26.9195,362748.0
2024-01-08 15:35:00,29.59,29.61,29.57,29.59,461419.0,26.9195,26.9377,26.9013,26.9195,461419.0
2024-01-08 15:40:00,29.6,29.62,29.59,29.61,263521.0,26.9286,26.9468,26.9195,26.9377,263521.0
2024-01-08 15:45:00,29.61,29.62,29.56,29.56,511450.0,26.9377,26.9468,26.8922,26.8922,511450.0
2024-01-08 15:50:00,29.57,29.62,29.55,29.61,706482.0,26.9013,26.9468,26.8831,26.9377,706482.0
2024-01-08 15:55:00,29.61,29.61,29.55,29.59,1653837.0,26.9377,26.9377,26.8831,26.9195,1653837.0
2024-01-09 09:30:00,29.6,29.6,29.37,29.54,1217432.0,26.9286,26.9286,26.7194,26.874,1217432.0
2024-01-09 09:35:00,29.54,29.69,29.51,29.61,678867.0,26.874,27.0105,26.8467,26.9377,678867.0
2024-01-09 09:40:00,29.61,29.74,29.52,29.73,553640.0,26.9377,27.056,26.8558,27.0469,553640.0
2024-01-09 09:45:00,29.73,29.79,29.62,29.76,492643.0,27.0469,27.1015,26.9468,27.0742,492643.0
2024-01-09 09:50:00,29.76,29.78,29.69,29.75,356396.0,27.0742,27.0924,27.0105,27.0651,356396.0
2024-01-09 09:55:00,29.75,29.78,29.69,29.77,332636.0,27.0651,27.0924,27.0105,27.0833,332636.0
2024-01-09 10:00:00,29.77,29.86,29.74,29.78,765404.0,27.0833,27.1652,27.056,27.0924,765404.0
2024-01-09 10:05:00,29.78,29.78,29.7,29.71,487527.0,27.0924,27.0924,27.0196,27.0287,487527.0
2024-01-09 10:10:00,29.71,29.72,29.61,29.68,377152.0,27.0287,27.0378,26.9377,27.0014,377152.0
2024-01-09 10:15:00,29.68,29.77,29.66,29.71,469521.0,27.0014,27.0833,26.9832,27.0287,469521.0
2024-01-09 10:20:00,29.71,29.72,29.64,29.7,230158.0,27.0287,27.0378,26.965,27.0196,230158.0
2024-01-09 10:25:00,29.7,29.71,29.65,29.67,243494.0,27.0196,27.0287,26.9741,26.9923,243494.0
2024-01-09 10:30:00,29.67,29.74,29.64,29.74,209015.0,26.9923,27.056,26.965,27.056,209015.0
2024-01-09 10:35:00,29.74,29.74,29.58,29.59,343851.0,27.056,27.056,26.9104,26.9195,343851.0
2024-01-09 10:40:00,29.6,29.65,29.59,29.61,236414.0,26.9286,26.9741,26.9195,26.9377,236414.0
2024-01-09 10:45:00,29.61,29.63,29.55,29.58,295349.0,26.9377,26.9559,26.8831,26.9104,295349.0
2024-01-09 10:50:00,29.58,29.59,29.54,29.55,284721.0,26.9104,26.9195,26.874,26.8831,284721.0
2024-01-09 10:55:00,29.55,29.55,29.51,29.52,222328.0,26.8831,26.8831,26.8467,26.8558,222328.0
2024-01-09 11:00:00,29.52,29.55,29.51,29.52,185267.0,26.8558,26.8831,26.8467,26.8558,185267.0
2024-01-09 11:05:00,29.51,29.52,29.43,29.44,271904.0,26.8467,26.8558,26.774,26.7831,271904.0
2024-01-09 11:10:00,29.44,29.47,29.41,29.42,331841.0,26.7831,26.8104,26.7558,26.7649,331841.0
2024-01-09 11:15:00,29.41,29.46,29.39,29.44,459603.0,26.7558,26.8013,26.7376,26.7831,459603.0
2024-01-09 11:20:00,29.44,29.48,29.42,29.42,254686.0,26.7831,26.8195,26.7649,26.7649,254686.0
2024-01-09 11:25:00,29.42,29.44,29.4,29.43,230575.0,26.7649,26.7831,26.7467,26.774,230575.0
2024-01-09 11:30:00,29.43,29.47,29.42,29.46,238804.0,26.774,26.8104,26.7649,26.8013,238804.0
2024-01-09 11:35:00,29.46,29.47,29.41,29.42,218679.0,26.8013,26.8104,26.7558,26.7649,218679.0
2024-01-09 11:40:00,29.42,29.47,29.41,29.46,278901.0,26.7649,26.8104,26.7558,26.8013,278901.0
2024-01-09 11:45:00,29.46,29.48,29.42,29.43,201029.0,26.8013,26.8195,26.7649,26.774,201029.0
2024-01-09 11:50:00,29.43,29.44,29.4,29.41,295829.0,26.774,26.7831,26.7467,26.7558,295829.0
2024-01-09 11:55:00,29.42,29.46,29.41,29.46,250693.0,26.7649,26.8013,26.7558,26.8013,250693.0
2024-01-09 12:00:00,29.45,29.57,29.43,29.57,2426618.0,26.7922,26.9013,26.774,26.9013,2426618.0
2024-01-09 12:05:00,29.57,29.66,29.54,29.58,1254649.0,26.9013,26.9832,26.874,26.9104,1254649.0
2024-01-09 12:10:00,29.58,29.59,29.51,29.52,511409.0,26.9104,26.9195,26.8467,26.8558,511409.0
2024-01-09 12:15:00,29.53,29.56,29.5,29.56,339327.0,26.8649,26.8922,26.8376,26.8922,339327.0
2024-01-09 12:20:00,29.55,29.58,29.51,29.57,265942.0,26.8831,26.9104,26.8467,26.9013,265942.0
2024-01-09 12:25:00,29.58,29.61,29.56,29.59,285522.0,26.9104,26.9377,26.8922,26.9195,285522.0
2024-01-09 12:30:00,29.58,29.62,29.57,29.61,356377.0,26.9104,26.9468,26.9013,26.9377,356377.0
2024-01-09 12:35:00,29.6,29.61,29.55,29.59,213374.0,26.9286,26.9377,26.8831,26.9195,213374.0
2024-01-09 12:40:00,29.59,29.61,29.56,29.56,247483.0,26.9195,26.9377,26.8922,26.8922,247483.0
2024-01-09 12:45:00,29.57,29.59,29.55,29.57,228158.0,26.9013,26.9195,26.8831,26.9013,228158.0
2024-01-09 12:50:00,29.57,29.58,29.54,29.54,181889.0,26.9013,26.9104,26.874,26.874,181889.0
2024-01-09 12:55:00,29.55,29.55,29.52,29.53,168613.0,26.8831,26.8831,26.8558,26.8649,168613.0
2024-01-09 13:00:00,29.53,29.55,29.51,29.55,218243.0,26.8649,26.8831,26.8467,26.8831,218243.0
2024-01-09 13:05:00,29.54,29.55,29.51,29.52,269974.0,26.874,26.8831,26.8467,26.8558,269974.0
2024-01-09 13:10:00,29.53,29.53,29.48,29.49,355425.0,26.8649,26.8649,26.8195,26.8286,355425.0
2024-01-09 13:15:00,29.49,29.51,29.47,29.49,221971.0,26.8286,26.8467,26.8104,26.8286,221971.0
2024-01-09 13:20:00,29.5,29.5,29.45,29.46,191858.0,26.8376,26.8376,26.7922,26.8013,191858.0
2024-01-09 13:25:00,29.46,29.49,29.45,29.46,236302.0,26.8013,26.8286,26.7922,26.8013,236302.0
2024-01-09 13:30:00,29.46,29.47,29.42,29.44,257193.0,26.8013,26.8104,26.7649,26.7831,257193.0
2024-01-09 13:35:00,29.44,29.45,29.42,29.44,201233.0,26.7831,26.7922,26.7649,26.7831,201233.0
2024-01-09 13:40:00,29.44,29.44,29.4,29.43,363757.0,26.7831,26.7831,26.7467,26.774,363757.0
2024-01-09 13:45:00,29.43,29.47,29.42,29.44,175875.0,26.774,26.8104,26.7649,26.7831,175875.0
2024-01-09 13:50:00,29.44,29.5,29.44,29.5,201079.0,26.7831,26.8376,26.7831,26.8376,201079.0
2024-01-09 13:55:00,29.49,29.52,29.47,29.49,248208.0,26.8286,26.8558,26.8104,26.8286,248208.0
2024-01-09 14:00:00,29.49,29.51,29.43,29.44,250139.0,26.8286,26.8467,26.774,26.7831,250139.0
2024-01-09 14:05:00,29.44,29.48,29.42,29.46,178795.0,26.7831,26.8195,26.7649,26.8013,178795.0
2024-01-09 14:10:00,29.46,29.47,29.42,29.42,162741.0,26.8013,26.8104,26.7649,26.7649,162741.0
2024-01-09 14:15:00,29.42,29.43,29.4,29.41,177901.0,26.7649,26.774,26.7467,26.7558,177901.0
2024-01-09 14:20:00,29.41,29.43,29.4,29.41,154862.0,26.7558,26.774,26.7467,26.7558,154862.0
2024-01-09 14:25:00,29.42,29.42,29.36,29.37,360335.0,26.7649,26.7649,26.7103,26.7194,360335.0
2024-01-09 14:30:00,29.37,29.38,29.36,29.38,203916.0,26.7194,26.7285,26.7103,26.7285,203916.0
2024-01-09 14:35:00,29.37,29.38,29.33,29.35,323757.0,26.7194,26.7285,26.683,26.7012,323757.0
2024-01-09 14:40:00,29.35,29.36,29.32,29.36,271984.0,26.7012,26.7103,26.6739,26.7103,271984.0
2024-01-09 14:45:00,29.35,29.38,29.34,29.38,247970.0,26.7012,26.7285,26.6921,26.7285,247970.0
2024-01-09 14:50:00,29.37,29.39,29.34,29.38,243797.0,26.7194,26.7376,26.6921,26.7285,243797.0
2024-01-09 14:55:00,29.37,29.4,29.36,29.39,476799.0,26.7194,26.7467,26.7103,26.7376,476799.0
2024-01-09 15:00:00,29.39,29.44,29.38,29.42,327369.0,26.7376,26.7831,26.7285,26.7649,327369.0
2024-01-09 15:05:00,29.42,29.42,29.37,29.41,297860.0,26.7649,26.7649,26.7194,26.7558,297860.0
2024-01-09 15:10:00,29.41,29.43,29.4,29.41,249638.0,26.7558,26.774,26.7467,26.7558,249638.0
2024-01-09 15:15:00,29.42,29.43,29.4,29.42,276614.0,26.7649,26.774,26.7467,26.7649,276614.0
2024-01-09 15:20:00,29.42,29.46,29.4,29.41,350443.0,26.7649,26.8013,26.7467,26.7558,350443.0
2024-01-09 15:25:00,29.41,29.43,29.39,29.4,291561.0,26.7558,26.774,26.7376,26.7467,291561.0
2024-01-09 15:30:00,29.4,29.43,29.38,29.43,390080.0,26.7467,26.774,26.7285,26.774,390080.0
2024-01-09 15:35:00,29.42,29.43,29.38,29.42,482908.0,26.7649,26.774,26.7285,26.7649,482908.0
2024-01-09 15:40:00,29.43,29.44,29.39,29.41,497543.0,26.774,26.7831,26.7376,26.7558,497543.0
2024-01-09 15:45:00,29.41,29.42,29.38,29.39,524138.0,26.7558,26.7649,26.7285,26.7376,524138.0
2024-01-09 15:50:00,29.39,29.45,29.38,29.43,1012238.0,26.7376,26.7922,26.7285,26.774,1012238.0
2024-01-09 15:55:00,29.44,29.45,29.37,29.39,1882572.0,26.7831,26.7922,26.7194,26.7376,1882572.0
2024-01-10 09:30:00,29.36,29.39,29.19,29.33,1147468.0,26.7103,26.7376,26.5556,26.683,1147468.0
2024-01-10 09:35:00,29.33,29.35,29.17,29.3,546336.0,26.683,26.7012,26.5374,26.6557,546336.0
2024-01-10 09:40:00,29.3,29.38,29.27,29.36,429441.0,26.6557,26.7285,26.6284,26.7103,429441.0
2024-01-10 09:45:00,29.36,29.37,29.25,29.25,367851.0,26.7103,26.7194,26.6102,26.6102,367851.0
2024-01-10 09:50:00,29.25,29.35,29.18,29.21,380711.0,26.6102,26.7012,26.5465,26.5738,380711.0
2024-01-10 09:55:00,29.21,29.24,29.17,29.18,557050.0,26.5738,26.6011,26.5374,26.5465,557050.0
2024-01-10 10:00:00,29.18,29.23,29.12,29.13,428314.0,26.5465,26.592,26.4919,26.501,428314.0
2024-01-10 10:05:00,29.14,29.16,29.1,29.14,395619.0,26.5101,26.5283,26.4737,26.5101,395619.0
2024-01-10 10:10:00,29.14,29.15,29.08,29.08,409222.0,26.5101,26.5192,26.4556,26.4556,409222.0
2024-01-10 10:15:00,29.09,29.11,29.06,29.07,416376.0,26.4647,26.4828,26.4374,26.4465,416376.0
2024-01-10 10:20:00,29.07,29.13,29.05,29.11,291056.0,26.4465,26.501,26.4283,26.4828,291056.0
2024-01-10 10:25:00,29.11,29.12,29.04,29.06,291765.0,26.4828,26.4919,26.4192,26.4374,291765.0
2024-01-10 10:30:00,29.07,29.09,29.02,29.08,412163.0,26.4465,26.4647,26.401,26.4556,412163.0
2024-01-10 10:35:00,29.08,29.08,29.04,29.06,289166.0,26.4556,26.4556,26.4192,26.4374,289166.0
2024-01-10 10:40:00,29.05,29.07,29.03,29.03,282339.0,26.4283,26.4465,26.4101,26.4101,282339.0
2024-01-10 10:45:00,29.03,29.06,29.03,29.05,258687.0,26.4101,26.4374,26.4101,26.4283,258687.0
2024-01-10 10:50:00,29.06,29.06,29.01,29.05,422047.0,26.4374,26.4374,26.3919,26.4283,422047.0
2024-01-10 10:55:00,29.05,29.06,29.02,29.03,464236.0,26.4283,26.4374,26.401,26.4101,464236.0
2024-01-10 11:00:00,29.04,29.05,29.01,29.01,309904.0,26.4192,26.4283,26.3919,26.3919,309904.0
2024-01-10 11:05:00,29.02,29.02,28.94,29.01,1048665.0,26.401,26.401,26.3282,26.3919,1048665.0
2024-01-10 11:10:00,29.01,29.01,28.95,28.98,308308.0,26.3919,26.3919,26.3373,26.3646,308308.0
2024-01-10 11:15:00,28.98,29.0,28.91,28.94,885460.0,26.3646,26.3828,26.3009,26.3282,885460.0
2024-01-10 11:20:00,28.93,28.95,28.88,28.91,601216.0,26.3191,26.3373,26.2736,26.3009,601216.0
2024-01-10 11:25:00,28.92,28.97,28.89,28.96,410933.0,26.31,26.3555,26.2827,26.3464,410933.0
2024-01-10 11:30:00,28.96,28.97,28.9,28.91,437801.0,26.3464,26.3555,26.2918,26.3009,437801.0
2024-01-10 11:35:00,28.91,28.94,28.9,28.92,203947.0,26.3009,26.3282,26.2918,26.31,203947.0
2024-01-10 11:40:00,28.93,28.95,28.88,28.88,433926.0,26.3191,26.3373,26.2736,26.2736,433926.0
2024-01-10 11:45:00,28.89,28.93,28.88,28.9,630927.0,26.2827,26.3191,26.2736,26.2918,630927.0
2024-01-10 11:50:00,28.89,28.93,28.87,28.93,567823.0,26.2827,26.3191,26.2645,26.3191,567823.0
2024-01-10 11:55:00,28.92,28.93,28.89,28.92,242297.0,26.31,26.3191,26.2827,26.31,242297.0
2024-01-10 12:00:00,28.92,28.95,28.9,28.94,310828.0,26.31,26.3373,26.2918,26.3282,310828.0
2024-01-10 12:05:00,28.94,28.96,28.93,28.93,250320.0,26.3282,26.3464,26.3191,26.3191,250320.0
2024-01-10 12:10:00,28.93,28.97,28.93,28.96,248661.0,26.3191,26.3555,26.3191,26.3464,248661.0
2024-01-10 12:15:00,28.96,28.97,28.94,28.95,241493.0,26.3464,26.3555,26.3282,26.3373,241493.0
2024-01-10 12:20:00,28.95,28.97,28.94,28.96,241560.0,26.3373,26.3555,26.3282,26.3464,241560.0
2024-01-10 12:25:00,28.96,28.96,28.92,28.94,210273.0,26.3464,26.3464,26.31,26.3282,210273.0
2024-01-10 12:30:00,28.95,28.97,28.92,28.94,250141.0,26.3373,26.3555,26.31,26.3282,250141.0
2024-01-10 12:35:00,28.93,28.96,28.92,28.93,204139.0,26.3191,26.3464,26.31,26.3191,204139.0
2024-01-10 12:40:00,28.94,28.95,28.92,28.94,193508.0,26.3282,26.3373,26.31,26.3282,193508.0
2024-01-10 12:45:00,28.94,28.96,28.93,28.95,167328.0,26.3282,26.3464,26.3191,26.3373,167328.0
2024-01-10 12:50:00,28.94,28.96,28.93,28.96,195638.0,26.3282,26.3464,26.3191,26.3464,195638.0
2024-01-10 12:55:00,28.96,28.96,28.93,28.93,95329.0,26.3464,26.3464,26.3191,26.3191,95329.0
2024-01-10 13:00:00,28.93,28.94,28.89,28.94,494529.0,26.3191,26.3282,26.2827,26.3282,494529.0
2024-01-10 13:05:00,28.94,28.96,28.92,28.94,252918.0,26.3282,26.3464,26.31,26.3282,252918.0
2024-01-10 13:10:00,28.94,28.95,28.91,28.92,237882.0,26.3282,26.3373,26.3009,26.31,237882.0
2024-01-10 13:15:00,28.92,28.94,28.9,28.91,207684.0,26.31,26.3282,26.2918,26.3009,207684.0
2024-01-10 13:20:00,28.91,28.92,28.88,28.89,241516.0,26.3009,26.31,26.2736,26.2827,241516.0
2024-01-10 13:25:00,28.9,28.94,28.89,28.9,396677.0,26.2918,26.3282,26.2827,26.2918,396677.0
2024-01-10 13:30:00,28.91,28.92,28.9,28.9,146630.0,26.3009,26.31,26.2918,26.2918,146630.0
2024-01-10 13:35:00,28.9,28.91,28.88,28.89,208569.0,26.2918,26.3009,26.2736,26.2827,208569.0
2024-01-10 13:40:00,28.88,28.91,28.88,28.89,203943.0,26.2736,26.3009,26.2736,26.2827,203943.0
2024-01-10 13:45:00,28.89,28.94,28.89,28.94,222751.0,26.2827,26.3282,26.2827,26.3282,222751.0
2024-01-10 13:50:00,28.94,28.97,28.92,28.96,281117.0,26.3282,26.3555,26.31,26.3464,281117.0
2024-01-10 13:55:00,28.96,28.99,28.95,28.99,560150.0,26.3464,26.3737,26.3373,26.3737,560150.0
2024-01-10 14:00:00,28.99,28.99,28.96,28.98,345300.0,26.3737,26.3737,26.3464,26.3646,345300.0
2024-01-10 14:05:00,28.97,29.0,28.95,28.96,210149.0,26.3555,26.3828,26.3373,26.3464,210149.0
2024-01-10 14:10:00,28.96,28.99,28.95,28.96,209806.0,26.3464,26.3737,26.3373,26.3464,209806.0
2024-01-10 14:15:00,28.97,28.99,28.95,28.97,228478.0,26.3555,26.3737,26.3373,26.3555,228478.0
2024-01-10 14:20:00,28.98,28.99,28.96,28.98,195088.0,26.3646,26.3737,26.3464,26.3646,195088.0
2024-01-10 14:25:00,28.98,29.01,28.96,29.0,321091.0,26.3646,26.3919,26.3464,26.3828,321091.0
2024-01-10 14:30:00,29.0,29.01,28.96,28.99,306937.0,26.3828,26.3919,26.3464,26.3737,306937.0
2024-01-10 14:35:00,28.99,28.99,28.96,28.97,183699.0,26.3737,26.3737,26.3464,26.3555,183699.0
2024-01-10 14:40:00,28.98,28.99,28.96,28.98,199292.0,26.3646,26.3737,26.3464,26.3646,199292.0
2024-01-10 14:45:00,28.97,29.02,28.97,29.0,271498.0,26.3555,26.401,26.3555,26.3828,271498.0
2024-01-10 14:50:00,29.0,29.04,28.99,29.04,221378.0,26.3828,26.4192,26.3737,26.4192,221378.0
2024-01-10 14:55:00,29.04,29.05,29.03,29.04,269899.0,26.4192,26.4283,26.4101,26.4192,269899.0
2024-01-10 15:00:00,29.04,29.07,29.02,29.06,205133.0,26.4192,26.4465,26.401,26.4374,205133.0
2024-01-10 15:05:00,29.07,29.1,29.05,29.09,322112.0,26.4465,26.4737,26.4283,26.4647,322112.0
2024-01-10 15:10:00,29.09,29.1,29.03,29.04,313774.0,26.4647,26.4737,26.4101,26.4192,313774.0
2024-01-10 15:15:00,29.04,29.05,29.01,29.02,304331.0,26.4192,26.4283,26.3919,26.401,304331.0
2024-01-10 15:20:00,29.02,29.02,28.96,28.97,350985.0,26.401,26.401,26.3464,26.3555,350985.0
2024-01-10 15:25:00,28.97,28.98,28.95,28.97,336408.0,26.3555,26.3646,26.3373,26.3555,336408.0
2024-01-10 15:30:00,28.96,29.01,28.94,28.99,449742.0,26.3464,26.3919,26.3282,26.3737,449742.0
2024-01-10 15:35:00,28.99,28.99,28.95,28.99,493303.0,26.3737,26.3737,26.3373,26.3737,493303.0
2024-01-10 15:40:00,28.98,28.99,28.95,28.96,412171.0,26.3646,26.3737,26.3373,26.3464,412171.0
2024-01-10 15:45:00,28.96,28.99,28.96,28.98,524234.0,26.3464,26.3737,26.3464,26.3646,524234.0
2024-01-10 15:50:00,28.97,29.01,28.97,29.01,640089.0,26.3555,26.3919,26.3555,26.3919,640089.0
2024-01-10 15:55:00,29.01,29.02,28.98,28.98,1510762.0,26.3919,26.401,26.3646,26.3646,1510762.0
2024-01-11 09:30:00,28.83,28.92,28.58,28.66,1703580.0,26.2281,26.31,26.0007,26.0735,1703580.0
2024-01-11 09:35:00,28.66,28.71,28.6,28.67,568754.0,26.0735,26.1189,26.0189,26.0826,568754.0
2024-01-11 09:40:00,28.67,28.73,28.6,28.65,520069.0,26.0826,26.1371,26.0189,26.0644,520069.0
2024-01-11 09:45:00,28.65,28.69,28.58,28.61,743840.0,26.0644,26.1008,26.0007,26.028,743840.0
2024-01-11 09:50:00,28.61,28.63,28.52,28.52,550418.0,26.028,26.0462,25.9461,25.9461,550418.0
2024-01-11 09:55:00,28.53,28.57,28.45,28.46,1436888.0,25.9552,25.9916,25.8824,25.8915,1436888.0
2024-01-11 10:00:00,28.45,28.46,28.35,28.37,1122012.0,25.8824,25.8915,25.7914,25.8096,1122012.0
2024-01-11 10:05:00,28.38,28.42,28.35,28.4,752925.0,25.8187,25.8551,25.7914,25.8369,752925.0
2024-01-11 10:10:00,28.4,28.41,28.29,28.33,959188.0,25.8369,25.846,25.7369,25.7732,959188.0
2024-01-11 10:15:00,28.33,28.35,28.27,28.3,726570.0,25.7732,25.7914,25.7187,25.7459,726570.0
2024-01-11 10:20:00,28.3,28.36,28.27,28.33,557245.0,25.7459,25.8005,25.7187,25.7732,557245.0
2024-01-11 10:25:00,28.34,28.4,28.3,28.39,400474.0,25.7823,25.8369,25.7459,25.8278,400474.0
2024-01-11 10:30:00,28.38,28.4,28.3,28.32,520217.0,25.8187,25.8369,25.7459,25.7641,520217.0
2024-01-11 10:35:00,28.32,28.37,28.29,28.35,694089.0,25.7641,25.8096,25.7369,25.7914,694089.0
2024-01-11 10:40:00,28.35,28.38,28.31,28.38,352818.0,25.7914,25.8187,25.755,25.8187,352818.0
2024-01-11 10:45:00,28.38,28.38,28.32,28.37,445679.0,25.8187,25.8187,25.7641,25.8096,445679.0
2024-01-11 10:50:00,28.37,28.38,28.34,28.35,470112.0,25.8096,25.8187,25.7823,25.7914,470112.0
2024-01-11 10:55:00,28.34,28.4,28.34,28.38,667351.0,25.7823,25.8369,25.7823,25.8187,667351.0
2024-01-11 11:00:00,28.39,28.43,28.35,28.36,722888.0,25.8278,25.8642,25.7914,25.8005,722888.0
2024-01-11 11:05:00,28.35,28.42,28.34,28.4,736460.0,25.7914,25.8551,25.7823,25.8369,736460.0
2024-01-11 11:10:00,28.4,28.44,28.35,28.37,895447.0,25.8369,25.8733,25.7914,25.8096,895447.0
2024-01-11 11:15:00,28.37,28.45,28.36,28.43,699754.0,25.8096,25.8824,25.8005,25.8642,699754.0
2024-01-11 11:20:00,28.43,28.46,28.41,28.43,371410.0,25.8642,25.8915,25.846,25.8642,371410.0
2024-01-11 11:25:00,28.44,28.47,28.4,28.41,546631.0,25.8733,25.9006,25.8369,25.846,546631.0
2024-01-11 11:30:00,28.41,28.41,28.31,28.34,756415.0,25.846,25.846,25.755,25.7823,756415.0
2024-01-11 11:35:00,28.34,28.35,28.31,28.34,457953.0,25.7823,25.7914,25.755,25.7823,457953.0
2024-01-11 11:40:00,28.34,28.36,28.31,28.33,353975.0,25.7823,25.8005,25.755,25.7732,353975.0
2024-01-11 11:45:00,28.33,28.39,28.31,28.39,356221.0,25.7732,25.8278,25.755,25.8278,356221.0
2024-01-11 11:50:00,28.39,28.42,28.37,28.37,315841.0,25.8278,25.8551,25.8096,25.8096,315841.0
2024-01-11 11:55:00,28.38,28.42,28.36,28.42,493273.0,25.8187,25.8551,25.8005,25.8551,493273.0
2024-01-11 12:00:00,28.42,28.42,28.38,28.41,427196.0,25.8551,25.8551,25.8187,25.846,427196.0
2024-01-11 12:05:00,28.41,28.42,28.38,28.42,276171.0,25.846,25.8551,25.8187,25.8551,276171.0
2024-01-11 12:10:00,28.42,28.48,28.39,28.48,285847.0,25.8551,25.9097,25.8278,25.9097,285847.0
2024-01-11 12:15:00,28.47,28.5,28.42,28.44,280897.0,25.9006,25.9279,25.8551,25.8733,280897.0
2024-01-11 12:20:00,28.44,28.45,28.4,28.45,180155.0,25.8733,25.8824,25.8369,25.8824,180155.0
2024-01-11 12:25:00,28.45,28.45,28.39,28.4,214031.0,25.8824,25.8824,25.8278,25.8369,214031.0
2024-01-11 12:30:00,28.4,28.43,28.38,28.43,221562.0,25.8369,25.8642,25.8187,25.8642,221562.0
2024-01-11 12:35:00,28.42,28.43,28.39,28.42,230253.0,25.8551,25.8642,25.8278,25.8551,230253.0
2024-01-11 12:40:00,28.42,28.45,28.4,28.43,210640.0,25.8551,25.8824,25.8369,25.8642,210640.0
2024-01-11 12:45:00,28.42,28.46,28.42,28.44,250296.0,25.8551,25.8915,25.8551,25.8733,250296.0
2024-01-11 12:50:00,28.44,28.46,28.41,28.41,169212.0,25.8733,25.8915,25.846,25.846,169212.0
2024-01-11 12:55:00,28.41,28.42,28.38,28.39,316327.0,25.846,25.8551,25.8187,25.8278,316327.0
2024-01-11 13:00:00,28.39,28.46,28.38,28.45,389911.0,25.8278,25.8915,25.8187,25.8824,389911.0
2024-01-11 13:05:00,28.44,28.44,28.38,28.39,326755.0,25.8733,25.8733,25.8187,25.8278,326755.0
2024-01-11 13:10:00,28.4,28.41,28.37,28.38,284233.0,25.8369,25.846,25.8096,25.8187,284233.0
2024-01-11 13:15:00,28.38,28.43,28.37,28.41,316064.0,25.8187,25.8642,25.8096,25.846,316064.0
2024-01-11 13:20:00,28.41,28.47,28.4,28.45,984667.0,25.846,25.9006,25.8369,25.8824,984667.0
2024-01-11 13:25:00,28.45,28.49,28.42,28.43,284925.0,25.8824,25.9188,25.8551,25.8642,284925.0
2024-01-11 13:30:00,28.42,28.45,28.4,28.44,164474.0,25.8551,25.8824,25.8369,25.8733,164474.0
2024-01-11 13:35:00,28.44,28.45,28.4,28.42,163083.0,25.8733,25.8824,25.8369,25.8551,163083.0
2024-01-11 13:40:00,28.42,28.47,28.41,28.46,290981.0,25.8551,25.9006,25.846,25.8915,290981.0
2024-01-11 13:45:00,28.47,28.48,28.43,28.43,225585.0,25.9006,25.9097,25.8642,25.8642,225585.0
2024-01-11 13:50:00,28.43,28.47,28.43,28.46,176913.0,25.8642,25.9006,25.8642,25.8915,176913.0
2024-01-11 13:55:00,28.46,28.47,28.44,28.46,207030.0,25.8915,25.9006,25.8733,25.8915,207030.0
2024-01-11 14:00:00,28.46,28.49,28.45,28.48,202647.0,25.8915,25.9188,25.8824,25.9097,202647.0
2024-01-11 14:05:00,28.48,28.49,28.43,28.44,149095.0,25.9097,25.9188,25.8642,25.8733,149095.0
2024-01-11 14:10:00,28.45,28.47,28.44,28.44,192468.0,25.8824,25.9006,25.8733,25.8733,192468.0
2024-01-11 14:15:00,28.45,28.47,28.43,28.45,207522.0,25.8824,25.9006,25.8642,25.8824,207522.0
2024-01-11 14:20:00,28.46,28.46,28.43,28.45,128982.0,25.8915,25.8915,25.8642,25.8824,128982.0
2024-01-11 14:25:00,28.45,28.49,28.44,28.48,233274.0,25.8824,25.9188,25.8733,25.9097,233274.0
2024-01-11 14:30:00,28.48,28.49,28.43,28.44,197998.0,25.9097,25.9188,25.8642,25.8733,197998.0
2024-01-11 14:35:00,28.45,28.46,28.41,28.42,319354.0,25.8824,25.8915,25.846,25.8551,319354.0
2024-01-11 14:40:00,28.43,28.43,28.41,28.42,196729.0,25.8642,25.8642,25.846,25.8551,196729.0
2024-01-11 14:45:00,28.43,28.43,28.41,28.41,137951.0,25.8642,25.8642,25.846,25.846,137951.0
2024-01-11 14:50:00,28.42,28.43,28.41,28.43,186260.0,25.8551,25.8642,25.846,25.8642,186260.0
2024-01-11 14:55:00,28.42,28.45,28.42,28.44,262294.0,25.8551,25.8824,25.8551,25.8733,262294.0
2024-01-11 15:00:00,28.44,28.45,28.37,28.37,352097.0,25.8733,25.8824,25.8096,25.8096,352097.0
2024-01-11 15:05:00,28.37,28.38,28.34,28.34,308823.0,25.8096,25.8187,25.7823,25.7823,308823.0
2024-01-11 15:10:00,28.35,28.35,28.32,28.34,272805.0,25.7914,25.7914,25.7641,25.7823,272805.0
2024-01-11 15:15:00,28.34,28.37,28.33,28.36,356232.0,25.7823,25.8096,25.7732,25.8005,356232.0
2024-01-11 15:20:00,28.36,28.37,28.34,28.35,309474.0,25.8005,25.8096,25.7823,25.7914,309474.0
2024-01-11 15:25:00,28.36,28.37,28.34,28.35,363501.0,25.8005,25.8096,25.7823,25.7914,363501.0
2024-01-11 15:30:00,28.35,28.4,28.33,28.4,519086.0,25.7914,25.8369,25.7732,25.8369,519086.0
2024-01-11 15:35:00,28.39,28.41,28.36,28.38,576533.0,25.8278,25.846,25.8005,25.8187,576533.0
2024-01-11 15:40:00,28.38,28.39,28.35,28.37,572962.0,25.8187,25.8278,25.7914,25.8096,572962.0
2024-01-11 15:45:00,28.37,28.38,28.34,28.35,745437.0,25.8096,25.8187,25.7823,25.7914,745437.0
2024-01-11 15:50:00,28.35,28.35,28.32,28.34,1382966.0,25.7914,25.7914,25.7641,25.7823,1382966.0
2024-01-11 15:55:00,28.33,28.42,28.33,28.41,2144936.0,25.7732,25.8551,25.7732,25.846,2144936.0
2024-01-12 09:30:00,28.46,28.64,28.44,28.62,995922.0,25.8915,26.0553,25.8733,26.0371,995922.0
2024-01-12 09:35:00,28.63,28.72,28.59,28.61,588592.0,26.0462,26.128,26.0098,26.028,588592.0
2024-01-12 09:40:00,28.61,28.77,28.55,28.76,728741.0,26.028,26.1735,25.9734,26.1644,728741.0
2024-01-12 09:45:00,28.76,28.93,28.75,28.8,735230.0,26.1644,26.3191,26.1553,26.2008,735230.0
2024-01-12 09:50:00,28.8,28.89,28.78,28.86,513298.0,26.2008,26.2827,26.1826,26.2554,513298.0
2024-01-12 09:55:00,28.85,28.94,28.81,28.84,509742.0,26.2463,26.3282,26.2099,26.2372,509742.0
2024-01-12 10:00:00,28.84,28.89,28.75,28.88,783764.0,26.2372,26.2827,26.1553,26.2736,783764.0
2024-01-12 10:05:00,28.89,28.89,28.77,28.84,520350.0,26.2827,26.2827,26.1735,26.2372,520350.0
2024-01-12 10:10:00,28.84,28.91,28.79,28.8,379706.0,26.2372,26.3009,26.1917,26.2008,379706.0
2024-01-12 10:15:00,28.8,28.83,28.74,28.79,271009.0,26.2008,26.2281,26.1462,26.1917,271009.0
2024-01-12 10:20:00,28.78,28.79,28.68,28.75,326444.0,26.1826,26.1917,26.0917,26.1553,326444.0
2024-01-12 10:25:00,28.75,28.75,28.64,28.65,211797.0,26.1553,26.1553,26.0553,26.0644,211797.0
2024-01-12 10:30:00,28.66,28.68,28.63,28.67,364095.0,26.0735,26.0917,26.0462,26.0826,364095.0
2024-01-12 10:35:00,28.67,28.68,28.6,28.62,228482.0,26.0826,26.0917,26.0189,26.0371,228482.0
2024-01-12 10:40:00,28.62,28.7,28.62,28.69,217646.0,26.0371,26.1098,26.0371,26.1008,217646.0
2024-01-12 10:45:00,28.69,28.74,28.67,28.71,271520.0,26.1008,26.1462,26.0826,26.1189,271520.0
2024-01-12 10:50:00,28.71,28.76,28.71,28.75,211173.0,26.1189,26.1644,26.1189,26.1553,211173.0
2024-01-12 10:55:00,28.75,28.76,28.71,28.74,219178.0,26.1553,26.1644,26.1189,26.1462,219178.0
2024-01-12 11:00:00,28.74,28.75,28.71,28.72,393760.0,26.1462,26.1553,26.1189,26.128,393760.0
2024-01-12 11:05:00,28.73,28.74,28.71,28.74,140049.0,26.1371,26.1462,26.1189,26.1462,140049.0
2024-01-12 11:10:00,28.74,28.75,28.71,28.75,246846.0,26.1462,26.1553,26.1189,26.1553,246846.0
2024-01-12 11:15:00,28.75,28.8,28.74,28.75,369069.0,26.1553,26.2008,26.1462,26.1553,369069.0
2024-01-12 11:20:00,28.76,28.77,28.7,28.75,396040.0,26.1644,26.1735,26.1098,26.1553,396040.0
2024-01-12 11:25:00,28.76,28.85,28.75,28.81,286137.0,26.1644,26.2463,26.1553,26.2099,286137.0
2024-01-12 11:30:00,28.82,28.84,28.75,28.77,189046.0,26.219,26.2372,26.1553,26.1735,189046.0
2024-01-12 11:35:00,28.77,28.79,28.73,28.75,227305.0,26.1735,26.1917,26.1371,26.1553,227305.0
2024-01-12 11:40:00,28.76,28.76,28.71,28.73,140195.0,26.1644,26.1644,26.1189,26.1371,140195.0
2024-01-12 11:45:00,28.73,28.76,28.71,28.72,275384.0,26.1371,26.1644,26.1189,26.128,275384.0
2024-01-12 11:50:00,28.73,28.75,28.71,28.75,170699.0,26.1371,26.1553,26.1189,26.1553,170699.0
2024-01-12 11:55:00,28.75,28.77,28.73,28.75,184506.0,26.1553,26.1735,26.1371,26.1553,184506.0
2024-01-12 12:00:00,28.76,28.77,28.73,28.74,227906.0,26.1644,26.1735,26.1371,26.1462,227906.0
2024-01-12 12:05:00,28.75,28.77,28.73,28.74,140811.0,26.1553,26.1735,26.1371,26.1462,140811.0
2024-01-12 12:10:00,28.74,28.75,28.72,28.75,184549.0,26.1462,26.1553,26.128,26.1553,184549.0
2024-01-12 12:15:00,28.75,28.77,28.74,28.75,101304.0,26.1553,26.1735,26.1462,26.1553,101304.0
2024-01-12 12:20:00,28.75,28.75,28.72,28.74,211579.0,26.1553,26.1553,26.128,26.1462,211579.0
2024-01-12 12:25:00,28.74,28.74,28.71,28.73,177573.0,26.1462,26.1462,26.1189,26.1371,177573.0
2024-01-12 12:30:00,28.74,28.75,28.71,28.73,109741.0,26.1462,26.1553,26.1189,26.1371,109741.0
2024-01-12 12:35:00,28.73,28.75,28.7,28.72,397658.0,26.1371,26.1553,26.1098,26.128,397658.0
2024-01-12 12:40:00,28.73,28.73,28.69,28.7,204582.0,26.1371,26.1371,26.1008,26.1098,204582.0
2024-01-12 12:45:00,28.7,28.7,28.65,28.66,143967.0,26.1098,26.1098,26.0644,26.0735,143967.0
2024-01-12 12:50:00,28.66,28.66,28.63,28.65,126113.0,26.0735,26.0735,26.0462,26.0644,126113.0
2024-01-12 12:55:00,28.65,28.67,28.62,28.63,100366.0,26.0644,26.0826,26.0371,26.0462,100366.0
2024-01-12 13:00:00,28.63,28.66,28.62,28.65,135600.0,26.0462,26.0735,26.0371,26.0644,135600.0
2024-01-12 13:05:00,28.65,28.66,28.63,28.64,137386.0,26.0644,26.0735,26.0462,26.0553,137386.0
2024-01-12 13:10:00,28.64,28.66,28.62,28.64,116190.0,26.0553,26.0735,26.0371,26.0553,116190.0
2024-01-12 13:15:00,28.65,28.67,28.63,28.66,128290.0,26.0644,26.0826,26.0462,26.0735,128290.0
2024-01-12 13:20:00,28.66,28.66,28.63,28.63,127317.0,26.0735,26.0735,26.0462,26.0462,127317.0
2024-01-12 13:25:00,28.64,28.66,28.62,28.64,179706.0,26.0553,26.0735,26.0371,26.0553,179706.0
2024-01-12 13:30:00,28.64,28.66,28.63,28.63,129131.0,26.0553,26.0735,26.0462,26.0462,129131.0
2024-01-12 13:35:00,28.64,28.64,28.62,28.64,86416.0,26.0553,26.0553,26.0371,26.0553,86416.0
2024-01-12 13:40:00,28.64,28.69,28.63,28.66,196237.0,26.0553,26.1008,26.0462,26.0735,196237.0
2024-01-12 13:45:00,28.66,28.71,28.66,28.7,199025.0,26.0735,26.1189,26.0735,26.1098,199025.0
2024-01-12 13:50:00,28.7,28.7,28.67,28.7,177943.0,26.1098,26.1098,26.0826,26.1098,177943.0
2024-01-12 13:55:00,28.7,28.71,28.68,28.69,155934.0,26.1098,26.1189,26.0917,26.1008,155934.0
2024-01-12 14:00:00,28.69,28.72,28.68,28.71,143985.0,26.1008,26.128,26.0917,26.1189,143985.0
2024-01-12 14:05:00,28.71,28.73,28.7,28.7,95008.0,26.1189,26.1371,26.1098,26.1098,95008.0
2024-01-12 14:10:00,28.71,28.71,28.69,28.71,94005.0,26.1189,26.1189,26.1008,26.1189,94005.0
2024-01-12 14:15:00,28.71,28.72,28.7,28.71,101044.0,26.1189,26.128,26.1098,26.1189,101044.0
2024-01-12 14:20:00,28.71,28.72,28.68,28.7,207017.0,26.1189,26.128,26.0917,26.1098,207017.0
2024-01-12 14:25:00,28.71,28.73,28.68,28.69,159438.0,26.1189,26.1371,26.0917,26.1008,159438.0
2024-01-12 14:30:00,28.69,28.69,28.62,28.63,233172.0,26.1008,26.1008,26.0371,26.0462,233172.0
2024-01-12 14:35:00,28.64,28.64,28.58,28.59,251571.0,26.0553,26.0553,26.0007,26.0098,251571.0
2024-01-12 14:40:00,28.6,28.66,28.59,28.65,222699.0,26.0189,26.0735,26.0098,26.0644,222699.0
2024-01-12 14:45:00,28.65,28.66,28.63,28.66,165671.0,26.0644,26.0735,26.0462,26.0735,165671.0
2024-01-12 14:50:00,28.66,28.72,28.65,28.7,414817.0,26.0735,26.128,26.0644,26.1098,414817.0
2024-01-12 14:55:00,28.71,28.74,28.68,28.74,384229.0,26.1189,26.1462,26.0917,26.1462,384229.0
2024-01-12 15:00:00,28.73,28.77,28.72,28.75,284311.0,26.1371,26.1735,26.128,26.1553,284311.0
2024-01-12 15:05:00,28.75,28.75,28.72,28.75,239697.0,26.1553,26.1553,26.128,26.1553,239697.0
2024-01-12 15:10:00,28.75,28.78,28.74,28.77,390601.0,26.1553,26.1826,26.1462,26.1735,390601.0
2024-01-12 15:15:00,28.78,28.8,28.72,28.72,406537.0,26.1826,26.2008,26.128,26.128,406537.0
2024-01-12 15:20:00,28.71,28.73,28.69,28.72,286538.0,26.1189,26.1371,26.1008,26.128,286538.0
2024-01-12 15:25:00,28.71,28.75,28.7,28.75,340058.0,26.1189,26.1553,26.1098,26.1553,340058.0
2024-01-12 15:30:00,28.75,28.76,28.72,28.73,330561.0,26.1553,26.1644,26.128,26.1371,330561.0
2024-01-12 15:35:00,28.73,28.73,28.68,28.7,479484.0,26.1371,26.1371,26.0917,26.1098,479484.0
2024-01-12 15:40:00,28.71,28.75,28.69,28.74,377958.0,26.1189,26.1553,26.1008,26.1462,377958.0
2024-01-12 15:45:00,28.74,28.76,28.73,28.74,473742.0,26.1462,26.1644,26.1371,26.1462,473742.0
2024-01-12 15:50:00,28.74,28.74,28.69,28.7,793827.0,26.1462,26.1462,26.1008,26.1098,793827.0
2024-01-12 15:55:00,28.7,28.71,28.66,28.67,1402328.0,26.1098,26.1189,26.0735,26.0826,1402328.0
2024-01-16 09:30:00,28.6,28.72,28.47,28.51,1697566.0,26.0189,26.128,25.9006,25.937,1697566.0
2024-01-16 09:35:00,28.51,28.52,28.34,28.35,723845.0,25.937,25.9461,25.7823,25.7914,723845.0
2024-01-16 09:40:00,28.34,28.34,28.22,28.28,656584.0,25.7823,25.7823,25.6732,25.7278,656584.0
2024-01-16 09:45:00,28.29,28.31,28.22,28.3,426834.0,25.7369,25.755,25.6732,25.7459,426834.0
2024-01-16 09:50:00,28.31,28.36,28.29,28.33,333057.0,25.755,25.8005,25.7369,25.7732,333057.0
2024-01-16 09:55:00,28.33,28.42,28.32,28.34,482281.0,25.7732,25.8551,25.7641,25.7823,482281.0
2024-01-16 10:00:00,28.34,28.4,28.31,28.4,438368.0,25.7823,25.8369,25.755,25.8369,438368.0
2024-01-16 10:05:00,28.39,28.41,28.32,28.37,393772.0,25.8278,25.846,25.7641,25.8096,393772.0
2024-01-16 10:10:00,28.37,28.48,28.36,28.41,322215.0,25.8096,25.9097,25.8005,25.846,322215.0
2024-01-16 10:15:00,28.4,28.47,28.39,28.44,355633.0,25.8369,25.9006,25.8278,25.8733,355633.0
2024-01-16 10:20:00,28.43,28.44,28.38,28.39,259917.0,25.8642,25.8733,25.8187,25.8278,259917.0
2024-01-16 10:25:00,28.4,28.44,28.37,28.43,299069.0,25.8369,25.8733,25.8096,25.8642,299069.0
2024-01-16 10:30:00,28.43,28.46,28.4,28.4,480731.0,25.8642,25.8915,25.8369,25.8369,480731.0
2024-01-16 10:35:00,28.41,28.42,28.37,28.4,222897.0,25.846,25.8551,25.8096,25.8369,222897.0
2024-01-16 10:40:00,28.4,28.44,28.39,28.43,172518.0,25.8369,25.8733,25.8278,25.8642,172518.0
2024-01-16 10:45:00,28.43,28.44,28.39,28.4,244591.0,25.8642,25.8733,25.8278,25.8369,244591.0
2024-01-16 10:50:00,28.41,28.43,28.39,28.39,237467.0,25.846,25.8642,25.8278,25.8278,237467.0
2024-01-16 10:55:00,28.4,28.42,28.35,28.37,236704.0,25.8369,25.8551,25.7914,25.8096,236704.0
2024-01-16 11:00:00,28.37,28.38,28.32,28.37,945337.0,25.8096,25.8187,25.7641,25.8096,945337.0
2024-01-16 11:05:00,28.36,28.41,28.34,28.37,285665.0,25.8005,25.846,25.7823,25.8096,285665.0
2024-01-16 11:10:00,28.37,28.39,28.34,28.39,277286.0,25.8096,25.8278,25.7823,25.8278,277286.0
2024-01-16 11:15:00,28.38,28.41,28.38,28.4,287982.0,25.8187,25.846,25.8187,25.8369,287982.0
2024-01-16 11:20:00,28.4,28.44,28.39,28.44,209274.0,25.8369,25.8733,25.8278,25.8733,209274.0
2024-01-16 11:25:00,28.44,28.46,28.41,28.41,196284.0,25.8733,25.8915,25.846,25.846,196284.0
2024-01-16 11:30:00,28.42,28.5,28.41,28.5,324791.0,25.8551,25.9279,25.846,25.9279,324791.0
2024-01-16 11:35:00,28.49,28.5,28.42,28.44,391582.0,25.9188,25.9279,25.8551,25.8733,391582.0
2024-01-16 11:40:00,28.44,28.44,28.41,28.44,152313.0,25.8733,25.8733,25.846,25.8733,152313.0
2024-01-16 11:45:00,28.44,28.45,28.41,28.44,202534.0,25.8733,25.8824,25.846,25.8733,202534.0
2024-01-16 11:50:00,28.44,28.49,28.43,28.48,131434.0,25.8733,25.9188,25.8642,25.9097,131434.0
2024-01-16 11:55:00,28.49,28.49,28.44,28.45,169878.0,25.9188,25.9188,25.8733,25.8824,169878.0
2024-01-16 12:00:00,28.45,28.47,28.44,28.46,168310.0,25.8824,25.9006,25.8733,25.8915,168310.0
2024-01-16 12:05:00,28.46,28.48,28.42,28.43,361081.0,25.8915,25.9097,25.8551,25.8642,361081.0
2024-01-16 12:10:00,28.43,28.44,28.41,28.43,197495.0,25.8642,25.8733,25.846,25.8642,197495.0
2024-01-16 12:15:00,28.44,28.44,28.36,28.37,292035.0,25.8733,25.8733,25.8005,25.8096,292035.0
2024-01-16 12:20:00,28.38,28.41,28.37,28.37,179371.0,25.8187,25.846,25.8096,25.8096,179371.0
2024-01-16 12:25:00,28.38,28.38,28.32,28.33,326033.0,25.8187,25.8187,25.7641,25.7732,326033.0
2024-01-16 12:30:00,28.33,28.34,28.31,28.31,235677.0,25.7732,25.7823,25.755,25.755,235677.0
2024-01-16 12:35:00,28.31,28.33,28.31,28.32,217363.0,25.755,25.7732,25.755,25.7641,217363.0
2024-01-16 12:40:00,28.32,28.34,28.3,28.3,185134.0,25.7641,25.7823,25.7459,25.7459,185134.0
2024-01-16 12:45:00,28.3,28.34,28.29,28.3,343283.0,25.7459,25.7823,25.7369,25.7459,343283.0
2024-01-16 12:50:00,28.3,28.32,28.29,28.3,200807.0,25.7459,25.7641,25.7369,25.7459,200807.0
2024-01-16 12:55:00,28.3,28.31,28.28,28.28,162192.0,25.7459,25.755,25.7278,25.7278,162192.0
2024-01-16 13:00:00,28.29,28.3,28.27,28.29,285123.0,25.7369,25.7459,25.7187,25.7369,285123.0
2024-01-16 13:05:00,28.3,28.3,28.27,28.28,123615.0,25.7459,25.7459,25.7187,25.7278,123615.0
2024-01-16 13:10:00,28.28,28.3,28.28,28.3,175836.0,25.7278,25.7459,25.7278,25.7459,175836.0
2024-01-16 13:15:00,28.29,28.34,28.29,28.34,298154.0,25.7369,25.7823,25.7369,25.7823,298154.0
2024-01-16 13:20:00,28.34,28.35,28.31,28.33,256304.0,25.7823,25.7914,25.755,25.7732,256304.0
2024-01-16 13:25:00,28.33,28.34,28.3,28.32,217173.0,25.7732,25.7823,25.7459,25.7641,217173.0
2024-01-16 13:30:00,28.31,28.32,28.25,28.28,566633.0,25.755,25.7641,25.7005,25.7278,566633.0
2024-01-16 13:35:00,28.28,28.29,28.26,28.29,336497.0,25.7278,25.7369,25.7096,25.7369,336497.0
2024-01-16 13:40:00,28.29,28.3,28.25,28.27,242816.0,25.7369,25.7459,25.7005,25.7187,242816.0
2024-01-16 13:45:00,28.27,28.3,28.26,28.29,205659.0,25.7187,25.7459,25.7096,25.7369,205659.0
2024-01-16 13:50:00,28.3,28.31,28.28,28.3,231970.0,25.7459,25.755,25.7278,25.7459,231970.0
2024-01-16 13:55:00,28.29,28.34,28.29,28.32,196959.0,25.7369,25.7823,25.7369,25.7641,196959.0
2024-01-16 14:00:00,28.32,28.32,28.29,28.3,177543.0,25.7641,25.7641,25.7369,25.7459,177543.0
2024-01-16 14:05:00,28.29,28.31,28.28,28.29,306788.0,25.7369,25.755,25.7278,25.7369,306788.0
2024-01-16 14:10:00,28.28,28.3,28.26,28.28,198371.0,25.7278,25.7459,25.7096,25.7278,198371.0
2024-01-16 14:15:00,28.29,28.3,28.26,28.28,233533.0,25.7369,25.7459,25.7096,25.7278,233533.0
2024-01-16 14:20:00,28.28,28.29,28.26,28.28,219609.0,25.7278,25.7369,25.7096,25.7278,219609.0
2024-01-16 14:25:00,28.28,28.31,28.27,28.29,208179.0,25.7278,25.755,25.7187,25.7369,208179.0
2024-01-16 14:30:00,28.28,28.3,28.27,28.29,158618.0,25.7278,25.7459,25.7187,25.7369,158618.0
2024-01-16 14:35:00,28.28,28.29,28.26,28.28,173599.0,25.7278,25.7369,25.7096,25.7278,173599.0
2024-01-16 14:40:00,28.28,28.29,28.26,28.27,173783.0,25.7278,25.7369,25.7096,25.7187,173783.0
2024-01-16 14:45:00,28.27,28.32,28.26,28.3,234702.0,25.7187,25.7641,25.7096,25.7459,234702.0
2024-01-16 14:50:00,28.3,28.31,28.29,28.3,178290.0,25.7459,25.755,25.7369,25.7459,178290.0
2024-01-16 14:55:00,28.29,28.32,28.29,28.3,222963.0,25.7369,25.7641,25.7369,25.7459,222963.0
2024-01-16 15:00:00,28.3,28.33,28.3,28.32,184228.0,25.7459,25.7732,25.7459,25.7641,184228.0
2024-01-16 15:05:00,28.32,28.35,28.31,28.33,241509.0,25.7641,25.7914,25.755,25.7732,241509.0
2024-01-16 15:10:00,28.33,28.34,28.3,28.3,266464.0,25.7732,25.7823,25.7459,25.7459,266464.0
2024-01-16 15:15:00,28.3,28.33,28.3,28.31,438869.0,25.7459,25.7732,25.7459,25.755,438869.0
2024-01-16 15:20:00,28.31,28.32,28.29,28.3,320615.0,25.755,25.7641,25.7369,25.7459,320615.0
2024-01-16 15:25:00,28.3,28.32,28.29,28.3,215668.0,25.7459,25.7641,25.7369,25.7459,215668.0
2024-01-16 15:30:00,28.3,28.3,28.25,28.29,691191.0,25.7459,25.7459,25.7005,25.7369,691191.0
2024-01-16 15:35:00,28.28,28.3,28.26,28.29,284228.0,25.7278,25.7459,25.7096,25.7369,284228.0
2024-01-16 15:40:00,28.29,28.31,28.27,28.31,473853.0,25.7369,25.755,25.7187,25.755,473853.0
2024-01-16 15:45:00,28.3,28.32,28.29,28.31,453595.0,25.7459,25.7641,25.7369,25.755,453595.0
2024-01-16 15:50:00,28.3,28.31,28.27,28.29,606027.0,25.7459,25.755,25.7187,25.7369,606027.0
2024-01-16 15:55:00,28.29,28.32,28.27,28.31,1239343.0,25.7369,25.7641,25.7187,25.755,1239343.0
2024-01-17 09:30:00,28.16,28.16,27.93,28.06,2189507.0,25.6186,25.6186,25.4093,25.5276,2189507.0
2024-01-17 09:35:00,28.07,28.25,28.05,28.25,476085.0,25.5367,25.7005,25.5185,25.7005,476085.0
2024-01-17 09:40:00,28.25,28.4,28.18,28.39,648927.0,25.7005,25.8369,25.6368,25.8278,648927.0
2024-01-17 09:45:00,28.39,28.52,28.36,28.41,1038000.0,25.8278,25.9461,25.8005,25.846,1038000.0
2024-01-17 09:50:00,28.41,28.5,28.33,28.5,491749.0,25.846,25.9279,25.7732,25.9279,491749.0
2024-01-17 09:55:00,28.5,28.53,28.35,28.39,420277.0,25.9279,25.9552,25.7914,25.8278,420277.0
2024-01-17 10:00:00,28.39,28.41,28.28,28.29,528759.0,25.8278,25.846,25.7278,25.7369,528759.0
2024-01-17 10:05:00,28.28,28.36,28.26,28.29,277010.0,25.7278,25.8005,25.7096,25.7369,277010.0
2024-01-17 10:10:00,28.29,28.3,28.22,28.24,281348.0,25.7369,25.7459,25.6732,25.6914,281348.0
2024-01-17 10:15:00,28.23,28.26,28.18,28.19,230714.0,25.6823,25.7096,25.6368,25.6459,230714.0
2024-01-17 10:20:00,28.18,28.24,28.17,28.21,221799.0,25.6368,25.6914,25.6277,25.6641,221799.0
2024-01-17 10:25:00,28.21,28.24,28.18,28.21,221345.0,25.6641,25.6914,25.6368,25.6641,221345.0
2024-01-17 10:30:00,28.2,28.21,28.16,28.2,322246.0,25.655,25.6641,25.6186,25.655,322246.0
2024-01-17 10:35:00,28.2,28.24,28.18,28.23,235887.0,25.655,25.6914,25.6368,25.6823,235887.0
2024-01-17 10:40:00,28.23,28.28,28.22,28.27,296038.0,25.6823,25.7278,25.6732,25.7187,296038.0
2024-01-17 10:45:00,28.26,28.29,28.2,28.21,251572.0,25.7096,25.7369,25.655,25.6641,251572.0
2024-01-17 10:50:00,28.21,28.23,28.19,28.21,182695.0,25.6641,25.6823,25.6459,25.6641,182695.0
2024-01-17 10:55:00,28.21,28.23,28.18,28.21,238873.0,25.6641,25.6823,25.6368,25.6641,238873.0
2024-01-17 11:00:00,28.21,28.23,28.16,28.19,195947.0,25.6641,25.6823,25.6186,25.6459,195947.0
2024-01-17 11:05:00,28.18,28.22,28.17,28.21,263049.0,25.6368,25.6732,25.6277,25.6641,263049.0
2024-01-17 11:10:00,28.21,28.21,28.16,28.2,217142.0,25.6641,25.6641,25.6186,25.655,217142.0
2024-01-17 11:15:00,28.2,28.21,28.17,28.2,186736.0,25.655,25.6641,25.6277,25.655,186736.0
2024-01-17 11:20:00,28.2,28.2,28.16,28.18,291387.0,25.655,25.655,25.6186,25.6368,291387.0
2024-01-17 11:25:00,28.18,28.19,28.12,28.13,351199.0,25.6368,25.6459,25.5822,25.5913,351199.0
2024-01-17 11:30:00,28.13,28.16,28.12,28.14,292283.0,25.5913,25.6186,25.5822,25.6004,292283.0
2024-01-17 11:35:00,28.15,28.16,28.12,28.14,316815.0,25.6095,25.6186,25.5822,25.6004,316815.0
2024-01-17 11:40:00,28.14,28.15,28.11,28.13,226991.0,25.6004,25.6095,25.5731,25.5913,226991.0
2024-01-17 11:45:00,28.13,28.14,28.1,28.11,220691.0,25.5913,25.6004,25.564,25.5731,220691.0
2024-01-17 11:50:00,28.12,28.12,28.07,28.08,315860.0,25.5822,25.5822,25.5367,25.5458,315860.0
2024-01-17 11:55:00,28.08,28.08,28.04,28.05,299099.0,25.5458,25.5458,25.5094,25.5185,299099.0
2024-01-17 12:00:00,28.05,28.07,28.02,28.04,360553.0,25.5185,25.5367,25.4912,25.5094,360553.0
2024-01-17 12:05:00,28.03,28.07,28.02,28.05,196139.0,25.5003,25.5367,25.4912,25.5185,196139.0
2024-01-17 12:10:00,28.05,28.06,28.03,28.05,155874.0,25.5185,25.5276,25.5003,25.5185,155874.0
2024-01-17 12:15:00,28.05,28.06,28.04,28.06,148483.0,25.5185,25.5276,25.5094,25.5276,148483.0
2024-01-17 12:20:00,28.05,28.08,28.05,28.07,310172.0,25.5185,25.5458,25.5185,25.5367,310172.0
2024-01-17 12:25:00,28.08,28.12,28.07,28.11,231537.0,25.5458,25.5822,25.5367,25.5731,231537.0
2024-01-17 12:30:00,28.11,28.11,28.09,28.1,187625.0,25.5731,25.5731,25.5549,25.564,187625.0
2024-01-17 12:35:00,28.09,28.12,28.09,28.09,253457.0,25.5549,25.5822,25.5549,25.5549,253457.0
2024-01-17 12:40:00,28.1,28.13,28.09,28.13,238990.0,25.564,25.5913,25.5549,25.5913,238990.0
2024-01-17 12:45:00,28.13,28.14,28.11,28.13,187231.0,25.5913,25.6004,25.5731,25.5913,187231.0
2024-01-17 12:50:00,28.13,28.14,28.11,28.14,182884.0,25.5913,25.6004,25.5731,25.6004,182884.0
2024-01-17 12:55:00,28.14,28.14,28.11,28.13,231583.0,25.6004,25.6004,25.5731,25.5913,231583.0
2024-01-17 13:00:00,28.13,28.14,28.11,28.13,138171.0,25.5913,25.6004,25.5731,25.5913,138171.0
2024-01-17 13:05:00,28.13,28.13,28.11,28.12,176278.0,25.5913,25.5913,25.5731,25.5822,176278.0
2024-01-17 13:10:00,28.12,28.13,28.1,28.13,210170.0,25.5822,25.5913,25.564,25.5913,210170.0
2024-01-17 13:15:00,28.13,28.14,28.11,28.12,211190.0,25.5913,25.6004,25.5731,25.5822,211190.0
2024-01-17 13:20:00,28.12,28.12,28.05,28.07,248464.0,25.5822,25.5822,25.5185,25.5367,248464.0
2024-01-17 13:25:00,28.07,28.09,28.06,28.08,170741.0,25.5367,25.5549,25.5276,25.5458,170741.0
2024-01-17 13:30:00,28.08,28.09,28.05,28.06,169455.0,25.5458,25.5549,25.5185,25.5276,169455.0
2024-01-17 13:35:00,28.05,28.06,28.02,28.03,196298.0,25.5185,25.5276,25.4912,25.5003,196298.0
2024-01-17 13:40:00,28.04,28.04,28.01,28.02,200735.0,25.5094,25.5094,25.4821,25.4912,200735.0
2024-01-17 13:45:00,28.02,28.04,28.0,28.04,386702.0,25.4912,25.5094,25.473,25.5094,386702.0
2024-01-17 13:50:00,28.04,28.08,28.03,28.07,218503.0,25.5094,25.5458,25.5003,25.5367,218503.0
2024-01-17 13:55:00,28.07,28.07,28.03,28.05,186981.0,25.5367,25.5367,25.5003,25.5185,186981.0
2024-01-17 14:00:00,28.06,28.08,28.04,28.05,143980.0,25.5276,25.5458,25.5094,25.5185,143980.0
2024-01-17 14:05:00,28.05,28.07,28.04,28.05,194321.0,25.5185,25.5367,25.5094,25.5185,194321.0
2024-01-17 14:10:00,28.06,28.09,28.05,28.07,149884.0,25.5276,25.5549,25.5185,25.5367,149884.0
2024-01-17 14:15:00,28.07,28.09,28.06,28.08,172083.0,25.5367,25.5549,25.5276,25.5458,172083.0
2024-01-17 14:20:00,28.08,28.11,28.05,28.11,234374.0,25.5458,25.5731,25.5185,25.5731,234374.0
2024-01-17 14:25:00,28.11,28.12,28.08,28.11,159572.0,25.5731,25.5822,25.5458,25.5731,159572.0
2024-01-17 14:30:00,28.11,28.11,28.06,28.07,159392.0,25.5731,25.5731,25.5276,25.5367,159392.0
2024-01-17 14:35:00,28.07,28.09,28.06,28.08,146366.0,25.5367,25.5549,25.5276,25.5458,146366.0
2024-01-17 14:40:00,28.08,28.08,28.05,28.07,227561.0,25.5458,25.5458,25.5185,25.5367,227561.0
2024-01-17 14:45:00,28.06,28.08,28.04,28.05,295557.0,25.5276,25.5458,25.5094,25.5185,295557.0
2024-01-17 14:50:00,28.05,28.08,28.05,28.07,178436.0,25.5185,25.5458,25.5185,25.5367,178436.0
2024-01-17 14:55:00,28.07,28.08,28.06,28.07,247762.0,25.5367,25.5458,25.5276,25.5367,247762.0
2024-01-17 15:00:00,28.07,28.09,28.03,28.09,260690.0,25.5367,25.5549,25.5003,25.5549,260690.0
2024-01-17 15:05:00,28.09,28.13,28.08,28.13,236776.0,25.5549,25.5913,25.5458,25.5913,236776.0
2024-01-17 15:10:00,28.13,28.15,28.11,28.12,370045.0,25.5913,25.6095,25.5731,25.5822,370045.0
2024-01-17 15:15:00,28.12,28.15,28.1,28.14,252376.0,25.5822,25.6095,25.564,25.6004,252376.0
2024-01-17 15:20:00,28.14,28.15,28.1,28.12,297618.0,25.6004,25.6095,25.564,25.5822,297618.0
2024-01-17 15:25:00,28.12,28.12,28.1,28.12,231619.0,25.5822,25.5822,25.564,25.5822,231619.0
2024-01-17 15:30:00,28.12,28.13,28.09,28.11,331912.0,25.5822,25.5913,25.5549,25.5731,331912.0
2024-01-17 15:35:00,28.12,28.17,28.11,28.16,563537.0,25.5822,25.6277,25.5731,25.6186,563537.0
2024-01-17 15:40:00,28.16,28.17,28.12,28.13,355595.0,25.6186,25.6277,25.5822,25.5913,355595.0
2024-01-17 15:45:00,28.13,28.17,28.13,28.14,748722.0,25.5913,25.6277,25.5913,25.6004,748722.0
2024-01-17 15:50:00,28.14,28.19,28.14,28.14,726515.0,25.6004,25.6459,25.6004,25.6004,726515.0
2024-01-17 15:55:00,28.15,28.17,28.13,28.14,1269320.0,25.6095,25.6277,25.5913,25.6004,1269320.0
2024-01-18 09:30:00,28.04,28.09,27.83,27.92,1662436.0,25.5094,25.5549,25.3184,25.4002,1662436.0
2024-01-18 09:35:00,27.93,28.0,27.86,27.87,540217.0,25.4093,25.473,25.3457,25.3548,540217.0
2024-01-18 09:40:00,27.87,27.9,27.75,27.75,812103.0,25.3548,25.382,25.2456,25.2456,812103.0
2024-01-18 09:45:00,27.76,27.78,27.65,27.69,1067148.0,25.2547,25.2729,25.1546,25.191,1067148.0
2024-01-18 09:50:00,27.69,27.76,27.67,27.75,840347.0,25.191,25.2547,25.1728,25.2456,840347.0
2024-01-18 09:55:00,27.75,27.86,27.72,27.84,502626.0,25.2456,25.3457,25.2183,25.3275,502626.0
2024-01-18 10:00:00,27.85,27.87,27.71,27.71,504653.0,25.3366,25.3548,25.2092,25.2092,504653.0
2024-01-18 10:05:00,27.71,27.82,27.71,27.8,594345.0,25.2092,25.3093,25.2092,25.2911,594345.0
2024-01-18 10:10:00,27.81,27.85,27.76,27.85,515240.0,25.3002,25.3366,25.2547,25.3366,515240.0
2024-01-18 10:15:00,27.84,27.87,27.78,27.8,399768.0,25.3275,25.3548,25.2729,25.2911,399768.0
2024-01-18 10:20:00,27.8,27.81,27.76,27.77,313412.0,25.2911,25.3002,25.2547,25.2638,313412.0
2024-01-18 10:25:00,27.78,27.78,27.72,27.72,590893.0,25.2729,25.2729,25.2183,25.2183,590893.0
2024-01-18 10:30:00,27.73,27.77,27.72,27.73,355269.0,25.2274,25.2638,25.2183,25.2274,355269.0
2024-01-18 10:35:00,27.74,27.75,27.65,27.66,849154.0,25.2365,25.2456,25.1546,25.1637,849154.0
2024-01-18 10:40:00,27.66,27.68,27.62,27.65,804226.0,25.1637,25.1819,25.1273,25.1546,804226.0
2024-01-18 10:45:00,27.66,27.69,27.61,27.64,555941.0,25.1637,25.191,25.1182,25.1455,555941.0
2024-01-18 10:50:00,27.64,27.65,27.6,27.64,397228.0,25.1455,25.1546,25.1091,25.1455,397228.0
2024-01-18 10:55:00,27.64,27.7,27.62,27.68,456815.0,25.1455,25.2001,25.1273,25.1819,456815.0
2024-01-18 11:00:00,27.68,27.73,27.63,27.64,481826.0,25.1819,25.2274,25.1364,25.1455,481826.0
2024-01-18 11:05:00,27.64,27.68,27.61,27.63,366645.0,25.1455,25.1819,25.1182,25.1364,366645.0
2024-01-18 11:10:00,27.62,27.64,27.61,27.63,364422.0,25.1273,25.1455,25.1182,25.1364,364422.0
2024-01-18 11:15:00,27.63,27.65,27.61,27.63,543494.0,25.1364,25.1546,25.1182,25.1364,543494.0
2024-01-18 11:20:00,27.63,27.65,27.62,27.63,335196.0,25.1364,25.1546,25.1273,25.1364,335196.0
2024-01-18 11:25:00,27.64,27.69,27.62,27.67,426294.0,25.1455,25.191,25.1273,25.1728,426294.0
2024-01-18 11:30:00,27.66,27.69,27.63,27.66,302132.0,25.1637,25.191,25.1364,25.1637,302132.0
2024-01-18 11:35:00,27.65,27.67,27.64,27.64,399124.0,25.1546,25.1728,25.1455,25.1455,399124.0
2024-01-18 11:40:00,27.64,27.67,27.61,27.66,430144.0,25.1455,25.1728,25.1182,25.1637,430144.0
2024-01-18 11:45:00,27.66,27.67,27.62,27.63,422760.0,25.1637,25.1728,25.1273,25.1364,422760.0
2024-01-18 11:50:00,27.62,27.67,27.61,27.67,289993.0,25.1273,25.1728,25.1182,25.1728,289993.0
2024-01-18 11:55:00,27.67,27.7,27.65,27.66,278712.0,25.1728,25.2001,25.1546,25.1637,278712.0
2024-01-18 12:00:00,27.66,27.69,27.65,27.69,282303.0,25.1637,25.191,25.1546,25.191,282303.0
2024-01-18 12:05:00,27.69,27.7,27.67,27.7,259783.0,25.191,25.2001,25.1728,25.2001,259783.0
2024-01-18 12:10:00,27.7,27.72,27.68,27.71,391941.0,25.2001,25.2183,25.1819,25.2092,391941.0
2024-01-18 12:15:00,27.71,27.73,27.67,27.68,337714.0,25.2092,25.2274,25.1728,25.1819,337714.0
2024-01-18 12:20:00,27.68,27.69,27.66,27.69,232099.0,25.1819,25.191,25.1637,25.191,232099.0
2024-01-18 12:25:00,27.69,27.7,27.65,27.66,199080.0,25.191,25.2001,25.1546,25.1637,199080.0
2024-01-18 12:30:00,27.65,27.66,27.63,27.65,291315.0,25.1546,25.1637,25.1364,25.1546,291315.0
2024-01-18 12:35:00,27.65,27.67,27.64,27.67,181132.0,25.1546,25.1728,25.1455,25.1728,181132.0
2024-01-18 12:40:00,27.67,27.69,27.66,27.69,277266.0,25.1728,25.191,25.1637,25.191,277266.0
2024-01-18 12:45:00,27.69,27.72,27.68,27.72,128328.0,25.191,25.2183,25.1819,25.2183,128328.0
2024-01-18 12:50:00,27.71,27.72,27.69,27.71,168710.0,25.2092,25.2183,25.191,25.2092,168710.0
2024-01-18 12:55:00,27.7,27.76,27.7,27.76,421712.0,25.2001,25.2547,25.2001,25.2547,421712.0
2024-01-18 13:00:00,27.76,27.8,27.72,27.79,745020.0,25.2547,25.2911,25.2183,25.282,745020.0
2024-01-18 13:05:00,27.79,27.8,27.75,27.8,355068.0,25.282,25.2911,25.2456,25.2911,355068.0
2024-01-18 13:10:00,27.8,27.82,27.77,27.79,253778.0,25.2911,25.3093,25.2638,25.282,253778.0
2024-01-18 13:15:00,27.78,27.8,27.78,27.78,130820.0,25.2729,25.2911,25.2729,25.2729,130820.0
2024-01-18 13:20:00,27.79,27.83,27.78,27.83,283375.0,25.282,25.3184,25.2729,25.3184,283375.0
2024-01-18 13:25:00,27.83,27.85,27.81,27.83,362539.0,25.3184,25.3366,25.3002,25.3184,362539.0
2024-01-18 13:30:00,27.84,27.84,27.81,27.83,156982.0,25.3275,25.3275,25.3002,25.3184,156982.0
2024-01-18 13:35:00,27.82,27.86,27.82,27.85,182867.0,25.3093,25.3457,25.3093,25.3366,182867.0
2024-01-18 13:40:00,27.85,27.88,27.84,27.88,228840.0,25.3366,25.3639,25.3275,25.3639,228840.0
2024-01-18 13:45:00,27.88,27.89,27.85,27.88,322120.0,25.3639,25.3729,25.3366,25.3639,322120.0
2024-01-18 13:50:00,27.88,27.92,27.87,27.89,271250.0,25.3639,25.4002,25.3548,25.3729,271250.0
2024-01-18 13:55:00,27.89,27.89,27.86,27.87,195278.0,25.3729,25.3729,25.3457,25.3548,195278.0
2024-01-18 14:00:00,27.87,27.94,27.86,27.94,243109.0,25.3548,25.4184,25.3457,25.4184,243109.0
2024-01-18 14:05:00,27.94,27.96,27.92,27.93,286235.0,25.4184,25.4366,25.4002,25.4093,286235.0
2024-01-18 14:10:00,27.93,27.99,27.92,27.97,490521.0,25.4093,25.4639,25.4002,25.4457,490521.0
2024-01-18 14:15:00,27.97,28.02,27.96,28.0,370482.0,25.4457,25.4912,25.4366,25.473,370482.0
2024-01-18 14:20:00,28.0,28.06,27.99,28.05,320360.0,25.473,25.5276,25.4639,25.5185,320360.0
2024-01-18 14:25:00,28.04,28.06,28.03,28.05,225486.0,25.5094,25.5276,25.5003,25.5185,225486.0
2024-01-18 14:30:00,28.04,28.08,28.03,28.07,235461.0,25.5094,25.5458,25.5003,25.5367,235461.0
2024-01-18 14:35:00,28.07,28.09,28.04,28.07,225547.0,25.5367,25.5549,25.5094,25.5367,225547.0
2024-01-18 14:40:00,28.07,28.1,28.06,28.09,289691.0,25.5367,25.564,25.5276,25.5549,289691.0
2024-01-18 14:45:00,28.08,28.09,28.01,28.02,383291.0,25.5458,25.5549,25.4821,25.4912,383291.0
2024-01-18 14:50:00,28.02,28.06,28.01,28.05,267201.0,25.4912,25.5276,25.4821,25.5185,267201.0
2024-01-18 14:55:00,28.05,28.08,28.04,28.07,244067.0,25.5185,25.5458,25.5094,25.5367,244067.0
2024-01-18 15:00:00,28.06,28.07,28.02,28.05,202924.0,25.5276,25.5367,25.4912,25.5185,202924.0
2024-01-18 15:05:00,28.05,28.05,28.02,28.04,246674.0,25.5185,25.5185,25.4912,25.5094,246674.0
2024-01-18 15:10:00,28.05,28.05,28.02,28.03,217878.0,25.5185,25.5185,25.4912,25.5003,217878.0
2024-01-18 15:15:00,28.03,28.12,28.02,28.12,560434.0,25.5003,25.5822,25.4912,25.5822,560434.0
2024-01-18 15:20:00,28.12,28.13,28.08,28.09,644232.0,25.5822,25.5913,25.5458,25.5549,644232.0
2024-01-18 15:25:00,28.09,28.12,28.08,28.1,473554.0,25.5549,25.5822,25.5458,25.564,473554.0
2024-01-18 15:30:00,28.1,28.1,28.07,28.08,576968.0,25.564,25.564,25.5367,25.5458,576968.0
2024-01-18 15:35:00,28.08,28.11,28.06,28.07,536252.0,25.5458,25.5731,25.5276,25.5367,536252.0
2024-01-18 15:40:00,28.06,28.1,28.04,28.07,601017.0,25.5276,25.564,25.5094,25.5367,601017.0
2024-01-18 15:45:00,28.07,28.08,28.04,28.05,628362.0,25.5367,25.5458,25.5094,25.5185,628362.0
2024-01-18 15:50:00,28.05,28.07,28.04,28.06,944393.0,25.5185,25.5367,25.5094,25.5276,944393.0
2024-01-18 15:55:00,28.05,28.11,28.05,28.08,1975460.0,25.5185,25.5731,25.5185,25.5458,1975460.0
2024-01-19 09:30:00,28.03,28.11,27.93,28.04,2577751.0,25.5003,25.5731,25.4093,25.5094,2577751.0
2024-01-19 09:35:00,28.04,28.11,27.98,28.03,373439.0,25.5094,25.5731,25.4548,25.5003,373439.0
2024-01-19 09:40:00,28.03,28.05,27.93,27.99,428828.0,25.5003,25.5185,25.4093,25.4639,428828.0
2024-01-19 09:45:00,27.98,28.06,27.94,28.06,308040.0,25.4548,25.5276,25.4184,25.5276,308040.0
2024-01-19 09:50:00,28.05,28.12,28.02,28.11,335795.0,25.5185,25.5822,25.4912,25.5731,335795.0
2024-01-19 09:55:00,28.1,28.14,28.09,28.14,295040.0,25.564,25.6004,25.5549,25.6004,295040.0
2024-01-19 10:00:00,28.13,28.17,28.09,28.12,364689.0,25.5913,25.6277,25.5549,25.5822,364689.0
2024-01-19 10:05:00,28.1,28.18,28.09,28.17,278770.0,25.564,25.6368,25.5549,25.6277,278770.0
2024-01-19 10:10:00,28.17,28.2,28.15,28.19,230444.0,25.6277,25.655,25.6095,25.6459,230444.0
2024-01-19 10:15:00,28.18,28.26,28.16,28.26,336682.0,25.6368,25.7096,25.6186,25.7096,336682.0
2024-01-19 10:20:00,28.25,28.26,28.15,28.18,347937.0,25.7005,25.7096,25.6095,25.6368,347937.0
2024-01-19 10:25:00,28.18,28.22,28.15,28.21,466334.0,25.6368,25.6732,25.6095,25.6641,466334.0
2024-01-19 10:30:00,28.21,28.27,28.19,28.26,229876.0,25.6641,25.7187,25.6459,25.7096,229876.0
2024-01-19 10:35:00,28.26,28.27,28.23,28.25,190188.0,25.7096,25.7187,25.6823,25.7005,190188.0
2024-01-19 10:40:00,28.26,28.27,28.24,28.27,166877.0,25.7096,25.7187,25.6914,25.7187,166877.0
2024-01-19 10:45:00,28.27,28.27,28.2,28.22,375473.0,25.7187,25.7187,25.655,25.6732,375473.0
2024-01-19 10:50:00,28.23,28.24,28.19,28.23,261798.0,25.6823,25.6914,25.6459,25.6823,261798.0
2024-01-19 10:55:00,28.24,28.26,28.22,28.25,200336.0,25.6914,25.7096,25.6732,25.7005,200336.0
2024-01-19 11:00:00,28.25,28.27,28.21,28.25,219572.0,25.7005,25.7187,25.6641,25.7005,219572.0
2024-01-19 11:05:00,28.25,28.25,28.23,28.24,113911.0,25.7005,25.7005,25.6823,25.6914,113911.0
2024-01-19 11:10:00,28.24,28.27,28.22,28.25,175825.0,25.6914,25.7187,25.6732,25.7005,175825.0
2024-01-19 11:15:00,28.24,28.26,28.22,28.24,158369.0,25.6914,25.7096,25.6732,25.6914,158369.0
2024-01-19 11:20:00,28.24,28.28,28.22,28.28,256879.0,25.6914,25.7278,25.6732,25.7278,256879.0
2024-01-19 11:25:00,28.28,28.33,28.27,28.33,528716.0,25.7278,25.7732,25.7187,25.7732,528716.0
2024-01-19 11:30:00,28.33,28.33,28.3,28.3,354061.0,25.7732,25.7732,25.7459,25.7459,354061.0
2024-01-19 11:35:00,28.3,28.32,28.24,28.28,206807.0,25.7459,25.7641,25.6914,25.7278,206807.0
2024-01-19 11:40:00,28.28,28.28,28.23,28.24,171711.0,25.7278,25.7278,25.6823,25.6914,171711.0
2024-01-19 11:45:00,28.24,28.25,28.2,28.21,216276.0,25.6914,25.7005,25.655,25.6641,216276.0
2024-01-19 11:50:00,28.22,28.23,28.2,28.21,136962.0,25.6732,25.6823,25.655,25.6641,136962.0
2024-01-19 11:55:00,28.21,28.21,28.19,28.2,231321.0,25.6641,25.6641,25.6459,25.655,231321.0
2024-01-19 12:00:00,28.2,28.2,28.16,28.17,109562.0,25.655,25.655,25.6186,25.6277,109562.0
2024-01-19 12:05:00,28.17,28.22,28.16,28.21,301827.0,25.6277,25.6732,25.6186,25.6641,301827.0
2024-01-19 12:10:00,28.21,28.22,28.17,28.2,195272.0,25.6641,25.6732,25.6277,25.655,195272.0
2024-01-19 12:15:00,28.2,28.21,28.17,28.17,161829.0,25.655,25.6641,25.6277,25.6277,161829.0
2024-01-19 12:20:00,28.18,28.18,28.13,28.16,309051.0,25.6368,25.6368,25.5913,25.6186,309051.0
2024-01-19 12:25:00,28.16,28.17,28.12,28.14,183435.0,25.6186,25.6277,25.5822,25.6004,183435.0
2024-01-19 12:30:00,28.14,28.16,28.12,28.16,175522.0,25.6004,25.6186,25.5822,25.6186,175522.0
2024-01-19 12:35:00,28.16,28.16,28.12,28.12,138937.0,25.6186,25.6186,25.5822,25.5822,138937.0
2024-01-19 12:40:00,28.12,28.14,28.1,28.14,207628.0,25.5822,25.6004,25.564,25.6004,207628.0
2024-01-19 12:45:00,28.13,28.14,28.09,28.11,163045.0,25.5913,25.6004,25.5549,25.5731,163045.0
2024-01-19 12:50:00,28.11,28.13,28.09,28.1,157179.0,25.5731,25.5913,25.5549,25.564,157179.0
2024-01-19 12:55:00,28.1,28.1,28.07,28.1,347172.0,25.564,25.564,25.5367,25.564,347172.0
2024-01-19 13:00:00,28.1,28.13,28.09,28.11,287499.0,25.564,25.5913,25.5549,25.5731,287499.0
2024-01-19 13:05:00,28.12,28.13,28.1,28.13,113383.0,25.5822,25.5913,25.564,25.5913,113383.0
2024-01-19 13:10:00,28.12,28.16,28.12,28.13,152117.0,25.5822,25.6186,25.5822,25.5913,152117.0
2024-01-19 13:15:00,28.13,28.17,28.12,28.16,191694.0,25.5913,25.6277,25.5822,25.6186,191694.0
2024-01-19 13:20:00,28.16,28.2,28.15,28.19,163464.0,25.6186,25.655,25.6095,25.6459,163464.0
2024-01-19 13:25:00,28.19,28.19,28.15,28.19,202258.0,25.6459,25.6459,25.6095,25.6459,202258.0
2024-01-19 13:30:00,28.19,28.21,28.17,28.19,214767.0,25.6459,25.6641,25.6277,25.6459,214767.0
2024-01-19 13:35:00,28.2,28.2,28.15,28.18,264185.0,25.655,25.655,25.6095,25.6368,264185.0
2024-01-19 13:40:00,28.18,28.2,28.16,28.2,156210.0,25.6368,25.655,25.6186,25.655,156210.0
2024-01-19 13:45:00,28.2,28.2,28.16,28.19,140769.0,25.655,25.655,25.6186,25.6459,140769.0
2024-01-19 13:50:00,28.19,28.2,28.17,28.18,176909.0,25.6459,25.655,25.6277,25.6368,176909.0
2024-01-19 13:55:00,28.19,28.26,28.18,28.25,206263.0,25.6459,25.7096,25.6368,25.7005,206263.0
2024-01-19 14:00:00,28.25,28.25,28.21,28.25,227904.0,25.7005,25.7005,25.6641,25.7005,227904.0
2024-01-19 14:05:00,28.25,28.25,28.2,28.23,155532.0,25.7005,25.7005,25.655,25.6823,155532.0
2024-01-19 14:10:00,28.23,28.24,28.2,28.23,179374.0,25.6823,25.6914,25.655,25.6823,179374.0
2024-01-19 14:15:00,28.22,28.24,28.21,28.21,151102.0,25.6732,25.6914,25.6641,25.6641,151102.0
2024-01-19 14:20:00,28.22,28.28,28.22,28.28,155082.0,25.6732,25.7278,25.6732,25.7278,155082.0
2024-01-19 14:25:00,28.28,28.35,28.27,28.34,374391.0,25.7278,25.7914,25.7187,25.7823,374391.0
2024-01-19 14:30:00,28.34,28.38,28.32,28.35,576146.0,25.7823,25.8187,25.7641,25.7914,576146.0
2024-01-19 14:35:00,28.35,28.36,28.31,28.35,279860.0,25.7914,25.8005,25.755,25.7914,279860.0
2024-01-19 14:40:00,28.35,28.35,28.31,28.34,261713.0,25.7914,25.7914,25.755,25.7823,261713.0
2024-01-19 14:45:00,28.34,28.35,28.31,28.33,241484.0,25.7823,25.7914,25.755,25.7732,241484.0
2024-01-19 14:50:00,28.33,28.34,28.27,28.29,236485.0,25.7732,25.7823,25.7187,25.7369,236485.0
2024-01-19 14:55:00,28.29,28.29,28.26,28.28,213257.0,25.7369,25.7369,25.7096,25.7278,213257.0
2024-01-19 15:00:00,28.28,28.3,28.25,28.29,226920.0,25.7278,25.7459,25.7005,25.7369,226920.0
2024-01-19 15:05:00,28.29,28.3,28.26,28.28,143460.0,25.7369,25.7459,25.7096,25.7278,143460.0
2024-01-19 15:10:00,28.29,28.29,28.26,28.29,219914.0,25.7369,25.7369,25.7096,25.7369,219914.0
2024-01-19 15:15:00,28.29,28.31,28.28,28.3,251183.0,25.7369,25.755,25.7278,25.7459,251183.0
2024-01-19 15:20:00,28.29,28.31,28.25,28.26,225397.0,25.7369,25.755,25.7005,25.7096,225397.0
2024-01-19 15:25:00,28.27,28.3,28.23,28.3,285164.0,25.7187,25.7459,25.6823,25.7459,285164.0
2024-01-19 15:30:00,28.3,28.33,28.27,28.32,356437.0,25.7459,25.7732,25.7187,25.7641,356437.0
2024-01-19 15:35:00,28.33,28.34,28.28,28.29,357605.0,25.7732,25.7823,25.7278,25.7369,357605.0
2024-01-19 15:40:00,28.29,28.29,28.23,28.25,378996.0,25.7369,25.7369,25.6823,25.7005,378996.0
2024-01-19 15:45:00,28.24,28.29,28.22,28.29,575839.0,25.6914,25.7369,25.6732,25.7369,575839.0
2024-01-19 15:50:00,28.29,28.34,28.28,28.32,701757.0,25.7369,25.7823,25.7278,25.7641,701757.0
2024-01-19 15:55:00,28.33,28.34,28.27,28.29,2215338.0,25.7732,25.7823,25.7187,25.7369,2215338.0
2024-01-22 09:30:00,28.32,28.35,27.93,28.3,2362995.0,25.7641,25.7914,25.4093,25.7459,2362995.0
2024-01-22 09:35:00,28.29,28.38,28.22,28.36,538302.0,25.7369,25.8187,25.6732,25.8005,538302.0
2024-01-22 09:40:00,28.36,28.6,28.35,28.59,641448.0,25.8005,26.0189,25.7914,26.0098,641448.0
2024-01-22 09:45:00,28.59,28.62,28.48,28.53,541861.0,26.0098,26.0371,25.9097,25.9552,541861.0
2024-01-22 09:50:00,28.53,28.55,28.39,28.46,363279.0,25.9552,25.9734,25.8278,25.8915,363279.0
2024-01-22 09:55:00,28.46,28.5,28.41,28.43,366922.0,25.8915,25.9279,25.846,25.8642,366922.0
2024-01-22 10:00:00,28.43,28.51,28.41,28.51,508651.0,25.8642,25.937,25.846,25.937,508651.0
2024-01-22 10:05:00,28.51,28.58,28.48,28.51,442788.0,25.937,26.0007,25.9097,25.937,442788.0
2024-01-22 10:10:00,28.51,28.51,28.41,28.44,255333.0,25.937,25.937,25.846,25.8733,255333.0
2024-01-22 10:15:00,28.45,28.48,28.43,28.43,290234.0,25.8824,25.9097,25.8642,25.8642,290234.0
2024-01-22 10:20:00,28.43,28.5,28.43,28.49,230444.0,25.8642,25.9279,25.8642,25.9188,230444.0
2024-01-22 10:25:00,28.49,28.51,28.45,28.48,317360.0,25.9188,25.937,25.8824,25.9097,317360.0
2024-01-22 10:30:00,28.48,28.5,28.45,28.46,295685.0,25.9097,25.9279,25.8824,25.8915,295685.0
2024-01-22 10:35:00,28.47,28.47,28.4,28.41,291244.0,25.9006,25.9006,25.8369,25.846,291244.0
2024-01-22 10:40:00,28.41,28.46,28.36,28.38,331686.0,25.846,25.8915,25.8005,25.8187,331686.0
2024-01-22 10:45:00,28.38,28.42,28.35,28.37,608216.0,25.8187,25.8551,25.7914,25.8096,608216.0
2024-01-22 10:50:00,28.38,28.38,28.33,28.35,344121.0,25.8187,25.8187,25.7732,25.7914,344121.0
2024-01-22 10:55:00,28.35,28.36,28.32,28.35,442607.0,25.7914,25.8005,25.7641,25.7914,442607.0
2024-01-22 11:00:00,28.35,28.35,28.26,28.29,521800.0,25.7914,25.7914,25.7096,25.7369,521800.0
2024-01-22 11:05:00,28.28,28.29,28.21,28.21,490336.0,25.7278,25.7369,25.6641,25.6641,490336.0
2024-01-22 11:10:00,28.21,28.22,28.15,28.15,516406.0,25.6641,25.6732,25.6095,25.6095,516406.0
2024-01-22 11:15:00,28.15,28.16,28.11,28.11,666059.0,25.6095,25.6186,25.5731,25.5731,666059.0
2024-01-22 11:20:00,28.12,28.12,28.04,28.06,671321.0,25.5822,25.5822,25.5094,25.5276,671321.0
2024-01-22 11:25:00,28.05,28.1,28.05,28.05,480759.0,25.5185,25.564,25.5185,25.5185,480759.0
2024-01-22 11:30:00,28.05,28.13,28.03,28.13,628870.0,25.5185,25.5913,25.5003,25.5913,628870.0
2024-01-22 11:35:00,28.13,28.14,28.09,28.09,324641.0,25.5913,25.6004,25.5549,25.5549,324641.0
2024-01-22 11:40:00,28.09,28.1,28.02,28.03,395010.0,25.5549,25.564,25.4912,25.5003,395010.0
2024-01-22 11:45:00,28.03,28.08,28.01,28.07,514757.0,25.5003,25.5458,25.4821,25.5367,514757.0
2024-01-22 11:50:00,28.07,28.09,28.05,28.07,182212.0,25.5367,25.5549,25.5185,25.5367,182212.0
2024-01-22 11:55:00,28.08,28.08,28.01,28.02,356032.0,25.5458,25.5458,25.4821,25.4912,356032.0
2024-01-22 12:00:00,28.03,28.08,28.02,28.05,597531.0,25.5003,25.5458,25.4912,25.5185,597531.0
2024-01-22 12:05:00,28.06,28.14,28.05,28.11,399370.0,25.5276,25.6004,25.5185,25.5731,399370.0
2024-01-22 12:10:00,28.11,28.11,28.07,28.08,307667.0,25.5731,25.5731,25.5367,25.5458,307667.0
2024-01-22 12:15:00,28.08,28.13,28.08,28.13,263503.0,25.5458,25.5913,25.5458,25.5913,263503.0
2024-01-22 12:20:00,28.13,28.16,28.12,28.14,209872.0,25.5913,25.6186,25.5822,25.6004,209872.0
2024-01-22 12:25:00,28.14,28.18,28.14,28.16,220736.0,25.6004,25.6368,25.6004,25.6186,220736.0
2024-01-22 12:30:00,28.17,28.19,28.14,28.14,301710.0,25.6277,25.6459,25.6004,25.6004,301710.0
2024-01-22 12:35:00,28.14,28.15,28.12,28.12,145633.0,25.6004,25.6095,25.5822,25.5822,145633.0
2024-01-22 12:40:00,28.13,28.15,28.11,28.15,173954.0,25.5913,25.6095,25.5731,25.6095,173954.0
2024-01-22 12:45:00,28.14,28.16,28.11,28.13,315885.0,25.6004,25.6186,25.5731,25.5913,315885.0
2024-01-22 12:50:00,28.13,28.15,28.1,28.12,249760.0,25.5913,25.6095,25.564,25.5822,249760.0
2024-01-22 12:55:00,28.13,28.17,28.12,28.17,198886.0,25.5913,25.6277,25.5822,25.6277,198886.0
2024-01-22 13:00:00,28.17,28.21,28.15,28.21,175802.0,25.6277,25.6641,25.6095,25.6641,175802.0
2024-01-22 13:05:00,28.2,28.22,28.19,28.21,227071.0,25.655,25.6732,25.6459,25.6641,227071.0
2024-01-22 13:10:00,28.21,28.23,28.2,28.21,190880.0,25.6641,25.6823,25.655,25.6641,190880.0
2024-01-22 13:15:00,28.21,28.24,28.21,28.24,231319.0,25.6641,25.6914,25.6641,25.6914,231319.0
2024-01-22 13:20:00,28.24,28.29,28.23,28.26,173591.0,25.6914,25.7369,25.6823,25.7096,173591.0
2024-01-22 13:25:00,28.27,28.3,28.26,28.3,259289.0,25.7187,25.7459,25.7096,25.7459,259289.0
2024-01-22 13:30:00,28.29,28.32,28.29,28.3,226894.0,25.7369,25.7641,25.7369,25.7459,226894.0
2024-01-22 13:35:00,28.3,28.32,28.28,28.29,149270.0,25.7459,25.7641,25.7278,25.7369,149270.0
2024-01-22 13:40:00,28.28,28.29,28.25,28.26,309831.0,25.7278,25.7369,25.7005,25.7096,309831.0
2024-01-22 13:45:00,28.27,28.27,28.21,28.24,246315.0,25.7187,25.7187,25.6641,25.6914,246315.0
2024-01-22 13:50:00,28.25,28.28,28.23,28.28,260641.0,25.7005,25.7278,25.6823,25.7278,260641.0
2024-01-22 13:55:00,28.27,28.29,28.25,28.27,194336.0,25.7187,25.7369,25.7005,25.7187,194336.0
2024-01-22 14:00:00,28.27,28.3,28.26,28.29,286865.0,25.7187,25.7459,25.7096,25.7369,286865.0
2024-01-22 14:05:00,28.3,28.32,28.28,28.32,295944.0,25.7459,25.7641,25.7278,25.7641,295944.0
2024-01-22 14:10:00,28.32,28.35,28.29,28.34,460048.0,25.7641,25.7914,25.7369,25.7823,460048.0
2024-01-22 14:15:00,28.33,28.35,28.29,28.3,248831.0,25.7732,25.7914,25.7369,25.7459,248831.0
2024-01-22 14:20:00,28.3,28.31,28.27,28.3,271619.0,25.7459,25.755,25.7187,25.7459,271619.0
2024-01-22 14:25:00,28.3,28.32,28.27,28.31,185267.0,25.7459,25.7641,25.7187,25.755,185267.0
2024-01-22 14:30:00,28.3,28.33,28.3,28.32,229218.0,25.7459,25.7732,25.7459,25.7641,229218.0
2024-01-22 14:35:00,28.31,28.33,28.28,28.29,203397.0,25.755,25.7732,25.7278,25.7369,203397.0
2024-01-22 14:40:00,28.28,28.33,28.28,28.33,159706.0,25.7278,25.7732,25.7278,25.7732,159706.0
2024-01-22 14:45:00,28.33,28.33,28.29,28.31,168055.0,25.7732,25.7732,25.7369,25.755,168055.0
2024-01-22 14:50:00,28.3,28.35,28.3,28.34,208713.0,25.7459,25.7914,25.7459,25.7823,208713.0
2024-01-22 14:55:00,28.34,28.35,28.29,28.29,154870.0,25.7823,25.7914,25.7369,25.7369,154870.0
2024-01-22 15:00:00,28.3,28.3,28.26,28.28,280637.0,25.7459,25.7459,25.7096,25.7278,280637.0
2024-01-22 15:05:00,28.28,28.28,28.24,28.26,176023.0,25.7278,25.7278,25.6914,25.7096,176023.0
2024-01-22 15:10:00,28.25,28.29,28.25,28.28,241348.0,25.7005,25.7369,25.7005,25.7278,241348.0
2024-01-22 15:15:00,28.28,28.29,28.26,28.27,279095.0,25.7278,25.7369,25.7096,25.7187,279095.0
2024-01-22 15:20:00,28.27,28.32,28.27,28.32,227549.0,25.7187,25.7641,25.7187,25.7641,227549.0
2024-01-22 15:25:00,28.31,28.35,28.3,28.32,370069.0,25.755,25.7914,25.7459,25.7641,370069.0
2024-01-22 15:30:00,28.32,28.37,28.32,28.36,533465.0,25.7641,25.8096,25.7641,25.8005,533465.0
2024-01-22 15:35:00,28.36,28.37,28.33,28.35,470580.0,25.8005,25.8096,25.7732,25.7914,470580.0
2024-01-22 15:40:00,28.36,28.39,28.34,28.38,549689.0,25.8005,25.8278,25.7823,25.8187,549689.0
2024-01-22 15:45:00,28.38,28.38,28.3,28.3,711375.0,25.8187,25.8187,25.7459,25.7459,711375.0
2024-01-22 15:50:00,28.3,28.34,28.3,28.33,856224.0,25.7459,25.7823,25.7459,25.7732,856224.0
2024-01-22 15:55:00,28.33,28.34,28.29,28.32,1382674.0,25.7732,25.7823,25.7369,25.7641,1382674.0
2024-01-23 09:30:00,28.41,28.65,28.41,28.52,1527697.0,25.846,26.0644,25.846,25.9461,1527697.0
2024-01-23 09:35:00,28.52,28.52,28.3,28.35,630474.0,25.9461,25.9461,25.7459,25.7914,630474.0
2024-01-23 09:40:00,28.35,28.35,28.26,28.32,578916.0,25.7914,25.7914,25.7096,25.7641,578916.0
2024-01-23 09:45:00,28.32,28.34,28.17,28.2,668011.0,25.7641,25.7823,25.6277,25.655,668011.0
2024-01-23 09:50:00,28.21,28.27,28.2,28.24,344781.0,25.6641,25.7187,25.655,25.6914,344781.0
2024-01-23 09:55:00,28.23,28.28,28.23,28.26,247465.0,25.6823,25.7278,25.6823,25.7096,247465.0
2024-01-23 10:00:00,28.27,28.32,28.25,28.28,340340.0,25.7187,25.7641,25.7005,25.7278,340340.0
2024-01-23 10:05:00,28.28,28.34,28.27,28.3,331130.0,25.7278,25.7823,25.7187,25.7459,331130.0
2024-01-23 10:10:00,28.3,28.31,28.27,28.29,196933.0,25.7459,25.755,25.7187,25.7369,196933.0
2024-01-23 10:15:00,28.29,28.35,28.28,28.33,245391.0,25.7369,25.7914,25.7278,25.7732,245391.0
2024-01-23 10:20:00,28.32,28.44,28.32,28.42,401324.0,25.7641,25.8733,25.7641,25.8551,401324.0
2024-01-23 10:25:00,28.42,28.44,28.37,28.37,320777.0,25.8551,25.8733,25.8096,25.8096,320777.0
2024-01-23 10:30:00,28.37,28.4,28.34,28.34,259139.0,25.8096,25.8369,25.7823,25.7823,259139.0
2024-01-23 10:35:00,28.34,28.37,28.33,28.34,213517.0,25.7823,25.8096,25.7732,25.7823,213517.0
2024-01-23 10:40:00,28.35,28.35,28.27,28.28,239555.0,25.7914,25.7914,25.7187,25.7278,239555.0
2024-01-23 10:45:00,28.28,28.29,28.25,28.26,251093.0,25.7278,25.7369,25.7005,25.7096,251093.0
2024-01-23 10:50:00,28.27,28.33,28.26,28.28,336862.0,25.7187,25.7732,25.7096,25.7278,336862.0
2024-01-23 10:55:00,28.28,28.32,28.27,28.3,290385.0,25.7278,25.7641,25.7187,25.7459,290385.0
2024-01-23 11:00:00,28.3,28.33,28.27,28.28,231060.0,25.7459,25.7732,25.7187,25.7278,231060.0
2024-01-23 11:05:00,28.29,28.29,28.25,28.26,379098.0,25.7369,25.7369,25.7005,25.7096,379098.0
2024-01-23 11:10:00,28.25,28.28,28.23,28.25,591761.0,25.7005,25.7278,25.6823,25.7005,591761.0
2024-01-23 11:15:00,28.25,28.27,28.23,28.24,304076.0,25.7005,25.7187,25.6823,25.6914,304076.0
2024-01-23 11:20:00,28.25,28.31,28.23,28.3,257002.0,25.7005,25.755,25.6823,25.7459,257002.0
2024-01-23 11:25:00,28.3,28.3,28.24,28.27,521426.0,25.7459,25.7459,25.6914,25.7187,521426.0
2024-01-23 11:30:00,28.26,28.29,28.25,28.29,474270.0,25.7096,25.7369,25.7005,25.7369,474270.0
2024-01-23 11:35:00,28.29,28.29,28.22,28.25,862060.0,25.7369,25.7369,25.6732,25.7005,862060.0
2024-01-23 11:40:00,28.25,28.26,28.22,28.23,171867.0,25.7005,25.7096,25.6732,25.6823,171867.0
2024-01-23 11:45:00,28.23,28.26,28.22,28.23,262976.0,25.6823,25.7096,25.6732,25.6823,262976.0
2024-01-23 11:50:00,28.22,28.24,28.2,28.24,625328.0,25.6732,25.6914,25.655,25.6914,625328.0
2024-01-23 11:55:00,28.24,28.26,28.23,28.24,328626.0,25.6914,25.7096,25.6823,25.6914,328626.0
2024-01-23 12:00:00,28.25,28.28,28.24,28.25,192601.0,25.7005,25.7278,25.6914,25.7005,192601.0
2024-01-23 12:05:00,28.24,28.29,28.24,28.28,286435.0,25.6914,25.7369,25.6914,25.7278,286435.0
2024-01-23 12:10:00,28.29,28.31,28.23,28.24,673384.0,25.7369,25.755,25.6823,25.6914,673384.0
2024-01-23 12:15:00,28.24,28.27,28.24,28.24,213524.0,25.6914,25.7187,25.6914,25.6914,213524.0
2024-01-23 12:20:00,28.25,28.26,28.24,28.24,114291.0,25.7005,25.7096,25.6914,25.6914,114291.0
2024-01-23 12:25:00,28.24,28.28,28.23,28.27,194810.0,25.6914,25.7278,25.6823,25.7187,194810.0
2024-01-23 12:30:00,28.27,28.28,28.24,28.25,218821.0,25.7187,25.7278,25.6914,25.7005,218821.0
2024-01-23 12:35:00,28.25,28.26,28.22,28.23,234931.0,25.7005,25.7096,25.6732,25.6823,234931.0
2024-01-23 12:40:00,28.23,28.24,28.21,28.22,168728.0,25.6823,25.6914,25.6641,25.6732,168728.0
2024-01-23 12:45:00,28.23,28.25,28.21,28.23,272675.0,25.6823,25.7005,25.6641,25.6823,272675.0
2024-01-23 12:50:00,28.22,28.23,28.19,28.23,242969.0,25.6732,25.6823,25.6459,25.6823,242969.0
2024-01-23 12:55:00,28.22,28.25,28.22,28.24,156557.0,25.6732,25.7005,25.6732,25.6914,156557.0
2024-01-23 13:00:00,28.24,28.25,28.23,28.25,166706.0,25.6914,25.7005,25.6823,25.7005,166706.0
2024-01-23 13:05:00,28.25,28.25,28.22,28.25,208895.0,25.7005,25.7005,25.6732,25.7005,208895.0
2024-01-23 13:10:00,28.25,28.25,28.21,28.21,155390.0,25.7005,25.7005,25.6641,25.6641,155390.0
2024-01-23 13:15:00,28.22,28.23,28.19,28.19,317585.0,25.6732,25.6823,25.6459,25.6459,317585.0
2024-01-23 13:20:00,28.2,28.21,28.18,28.19,213990.0,25.655,25.6641,25.6368,25.6459,213990.0
2024-01-23 13:25:00,28.19,28.2,28.15,28.18,475757.0,25.6459,25.655,25.6095,25.6368,475757.0
2024-01-23 13:30:00,28.18,28.24,28.17,28.23,255660.0,25.6368,25.6914,25.6277,25.6823,255660.0
2024-01-23 13:35:00,28.22,28.24,28.22,28.23,118999.0,25.6732,25.6914,25.6732,25.6823,118999.0
2024-01-23 13:40:00,28.23,28.27,28.22,28.27,210607.0,25.6823,25.7187,25.6732,25.7187,210607.0
2024-01-23 13:45:00,28.27,28.27,28.24,28.25,221912.0,25.7187,25.7187,25.6914,25.7005,221912.0
2024-01-23 13:50:00,28.26,28.27,28.24,28.27,151140.0,25.7096,25.7187,25.6914,25.7187,151140.0
2024-01-23 13:55:00,28.27,28.37,28.26,28.37,457696.0,25.7187,25.8096,25.7096,25.8096,457696.0
2024-01-23 14:00:00,28.37,28.38,28.34,28.38,283512.0,25.8096,25.8187,25.7823,25.8187,283512.0
2024-01-23 14:05:00,28.38,28.39,28.35,28.39,298669.0,25.8187,25.8278,25.7914,25.8278,298669.0
2024-01-23 14:10:00,28.39,28.39,28.36,28.38,160161.0,25.8278,25.8278,25.8005,25.8187,160161.0
2024-01-23 14:15:00,28.38,28.39,28.36,28.38,362500.0,25.8187,25.8278,25.8005,25.8187,362500.0
2024-01-23 14:20:00,28.39,28.41,28.37,28.41,274721.0,25.8278,25.846,25.8096,25.846,274721.0
2024-01-23 14:25:00,28.41,28.41,28.32,28.33,359870.0,25.846,25.846,25.7641,25.7732,359870.0
2024-01-23 14:30:00,28.34,28.35,28.31,28.34,190912.0,25.7823,25.7914,25.755,25.7823,190912.0
2024-01-23 14:35:00,28.34,28.35,28.31,28.35,242661.0,25.7823,25.7914,25.755,25.7914,242661.0
2024-01-23 14:40:00,28.34,28.39,28.34,28.36,160117.0,25.7823,25.8278,25.7823,25.8005,160117.0
2024-01-23 14:45:00,28.36,28.42,28.36,28.39,227962.0,25.8005,25.8551,25.8005,25.8278,227962.0
2024-01-23 14:50:00,28.4,28.42,28.38,28.42,178161.0,25.8369,25.8551,25.8187,25.8551,178161.0
2024-01-23 14:55:00,28.42,28.42,28.4,28.42,144892.0,25.8551,25.8551,25.8369,25.8551,144892.0
2024-01-23 15:00:00,28.42,28.43,28.39,28.41,297596.0,25.8551,25.8642,25.8278,25.846,297596.0
2024-01-23 15:05:00,28.41,28.45,28.39,28.43,291019.0,25.846,25.8824,25.8278,25.8642,291019.0
2024-01-23 15:10:00,28.44,28.45,28.41,28.42,348408.0,25.8733,25.8824,25.846,25.8551,348408.0
2024-01-23 15:15:00,28.42,28.44,28.41,28.43,365966.0,25.8551,25.8733,25.846,25.8642,365966.0
2024-01-23 15:20:00,28.43,28.45,28.43,28.45,223399.0,25.8642,25.8824,25.8642,25.8824,223399.0
2024-01-23 15:25:00,28.44,28.46,28.43,28.46,200115.0,25.8733,25.8915,25.8642,25.8915,200115.0
2024-01-23 15:30:00,28.46,28.46,28.44,28.46,371023.0,25.8915,25.8915,25.8733,25.8915,371023.0
2024-01-23 15:35:00,28.46,28.47,28.44,28.46,270112.0,25.8915,25.9006,25.8733,25.8915,270112.0
2024-01-23 15:40:00,28.46,28.47,28.43,28.44,319860.0,25.8915,25.9006,25.8642,25.8733,319860.0
2024-01-23 15:45:00,28.44,28.45,28.42,28.44,629807.0,25.8733,25.8824,25.8551,25.8733,629807.0
2024-01-23 15:50:00,28.44,28.47,28.43,28.46,740687.0,25.8733,25.9006,25.8642,25.8915,740687.0
2024-01-23 15:55:00,28.46,28.47,28.41,28.44,1257480.0,25.8915,25.9006,25.846,25.8733,1257480.0
2024-01-24 09:30:00,28.54,28.54,28.38,28.5,1275712.0,25.9643,25.9643,25.8187,25.9279,1275712.0
2024-01-24 09:35:00,28.5,28.65,28.5,28.61,783617.0,25.9279,26.0644,25.9279,26.028,783617.0
2024-01-24 09:40:00,28.6,28.66,28.56,28.66,457257.0,26.0189,26.0735,25.9825,26.0735,457257.0
2024-01-24 09:45:00,28.66,28.69,28.6,28.67,502262.0,26.0735,26.1008,26.0189,26.0826,502262.0
2024-01-24 09:50:00,28.67,28.68,28.57,28.61,332909.0,26.0826,26.0917,25.9916,26.028,332909.0
2024-01-24 09:55:00,28.61,28.64,28.57,28.57,271899.0,26.028,26.0553,25.9916,25.9916,271899.0
2024-01-24 10:00:00,28.58,28.67,28.57,28.64,414227.0,26.0007,26.0826,25.9916,26.0553,414227.0
2024-01-24 10:05:00,28.64,28.64,28.56,28.56,286431.0,26.0553,26.0553,25.9825,25.9825,286431.0
2024-01-24 10:10:00,28.57,28.67,28.53,28.66,442920.0,25.9916,26.0826,25.9552,26.0735,442920.0
2024-01-24 10:15:00,28.67,28.67,28.6,28.61,380814.0,26.0826,26.0826,26.0189,26.028,380814.0
2024-01-24 10:20:00,28.61,28.61,28.53,28.53,653658.0,26.028,26.028,25.9552,25.9552,653658.0
2024-01-24 10:25:00,28.53,28.64,28.53,28.62,573627.0,25.9552,26.0553,25.9552,26.0371,573627.0
2024-01-24 10:30:00,28.63,28.66,28.6,28.65,505314.0,26.0462,26.0735,26.0189,26.0644,505314.0
2024-01-24 10:35:00,28.65,28.65,28.6,28.64,239467.0,26.0644,26.0644,26.0189,26.0553,239467.0
2024-01-24 10:40:00,28.64,28.73,28.62,28.73,729230.0,26.0553,26.1371,26.0371,26.1371,729230.0
2024-01-24 10:45:00,28.73,28.74,28.67,28.71,509640.0,26.1371,26.1462,26.0826,26.1189,509640.0
2024-01-24 10:50:00,28.71,28.77,28.68,28.76,428436.0,26.1189,26.1735,26.0917,26.1644,428436.0
2024-01-24 10:55:00,28.76,28.78,28.7,28.71,484137.0,26.1644,26.1826,26.1098,26.1189,484137.0
2024-01-24 11:00:00,28.7,28.73,28.68,28.68,412762.0,26.1098,26.1371,26.0917,26.0917,412762.0
2024-01-24 11:05:00,28.69,28.74,28.67,28.73,527209.0,26.1008,26.1462,26.0826,26.1371,527209.0
2024-01-24 11:10:00,28.73,28.73,28.68,28.7,241766.0,26.1371,26.1371,26.0917,26.1098,241766.0
2024-01-24 11:15:00,28.7,28.74,28.7,28.72,287444.0,26.1098,26.1462,26.1098,26.128,287444.0
2024-01-24 11:20:00,28.72,28.73,28.65,28.66,377416.0,26.128,26.1371,26.0644,26.0735,377416.0
2024-01-24 11:25:00,28.66,28.67,28.63,28.65,185143.0,26.0735,26.0826,26.0462,26.0644,185143.0
2024-01-24 11:30:00,28.65,28.67,28.63,28.63,270078.0,26.0644,26.0826,26.0462,26.0462,270078.0
2024-01-24 11:35:00,28.64,28.65,28.58,28.58,231510.0,26.0553,26.0644,26.0007,26.0007,231510.0
2024-01-24 11:40:00,28.58,28.62,28.58,28.61,304864.0,26.0007,26.0371,26.0007,26.028,304864.0
2024-01-24 11:45:00,28.61,28.65,28.59,28.64,400954.0,26.028,26.0644,26.0098,26.0553,400954.0
2024-01-24 11:50:00,28.64,28.69,28.62,28.63,333287.0,26.0553,26.1008,26.0371,26.0462,333287.0
2024-01-24 11:55:00,28.64,28.65,28.6,28.61,278464.0,26.0553,26.0644,26.0189,26.028,278464.0
2024-01-24 12:00:00,28.62,28.63,28.6,28.62,411687.0,26.0371,26.0462,26.0189,26.0371,411687.0
2024-01-24 12:05:00,28.62,28.63,28.6,28.62,180896.0,26.0371,26.0462,26.0189,26.0371,180896.0
2024-01-24 12:10:00,28.61,28.62,28.6,28.61,342081.0,26.028,26.0371,26.0189,26.028,342081.0
2024-01-24 12:15:00,28.61,28.61,28.55,28.55,647110.0,26.028,26.028,25.9734,25.9734,647110.0
2024-01-24 12:20:00,28.55,28.57,28.5,28.52,326068.0,25.9734,25.9916,25.9279,25.9461,326068.0
2024-01-24 12:25:00,28.52,28.55,28.51,28.53,373041.0,25.9461,25.9734,25.937,25.9552,373041.0
2024-01-24 12:30:00,28.53,28.53,28.47,28.47,482930.0,25.9552,25.9552,25.9006,25.9006,482930.0
2024-01-24 12:35:00,28.47,28.48,28.46,28.48,240054.0,25.9006,25.9097,25.8915,25.9097,240054.0
2024-01-24 12:40:00,28.47,28.52,28.47,28.52,171816.0,25.9006,25.9461,25.9006,25.9461,171816.0
2024-01-24 12:45:00,28.51,28.52,28.47,28.48,182373.0,25.937,25.9461,25.9006,25.9097,182373.0
2024-01-24 12:50:00,28.49,28.55,28.48,28.52,304043.0,25.9188,25.9734,25.9097,25.9461,304043.0
2024-01-24 12:55:00,28.51,28.53,28.48,28.53,414485.0,25.937,25.9552,25.9097,25.9552,414485.0
2024-01-24 13:00:00,28.53,28.55,28.5,28.51,235243.0,25.9552,25.9734,25.9279,25.937,235243.0
2024-01-24 13:05:00,28.51,28.53,28.5,28.52,169425.0,25.937,25.9552,25.9279,25.9461,169425.0
2024-01-24 13:10:00,28.52,28.53,28.48,28.5,230215.0,25.9461,25.9552,25.9097,25.9279,230215.0
2024-01-24 13:15:00,28.5,28.5,28.44,28.45,341203.0,25.9279,25.9279,25.8733,25.8824,341203.0
2024-01-24 13:20:00,28.46,28.46,28.4,28.4,383996.0,25.8915,25.8915,25.8369,25.8369,383996.0
2024-01-24 13:25:00,28.41,28.41,28.36,28.39,595837.0,25.846,25.846,25.8005,25.8278,595837.0
2024-01-24 13:30:00,28.4,28.41,28.37,28.41,210366.0,25.8369,25.846,25.8096,25.846,210366.0
2024-01-24 13:35:00,28.4,28.41,28.35,28.38,395630.0,25.8369,25.846,25.7914,25.8187,395630.0
2024-01-24 13:40:00,28.38,28.42,28.37,28.4,391283.0,25.8187,25.8551,25.8096,25.8369,391283.0
2024-01-24 13:45:00,28.41,28.42,28.37,28.41,285251.0,25.846,25.8551,25.8096,25.846,285251.0
2024-01-24 13:50:00,28.42,28.42,28.4,28.41,73292.0,25.8551,25.8551,25.8369,25.846,73292.0
2024-01-24 13:55:00,28.42,28.45,28.4,28.42,324727.0,25.8551,25.8824,25.8369,25.8551,324727.0
2024-01-24 14:00:00,28.43,28.43,28.41,28.42,163215.0,25.8642,25.8642,25.846,25.8551,163215.0
2024-01-24 14:05:00,28.42,28.47,28.42,28.46,230604.0,25.8551,25.9006,25.8551,25.8915,230604.0
2024-01-24 14:10:00,28.47,28.47,28.43,28.45,292071.0,25.9006,25.9006,25.8642,25.8824,292071.0
2024-01-24 14:15:00,28.45,28.46,28.43,28.44,196857.0,25.8824,25.8915,25.8642,25.8733,196857.0
2024-01-24 14:20:00,28.44,28.47,28.43,28.46,279630.0,25.8733,25.9006,25.8642,25.8915,279630.0
2024-01-24 14:25:00,28.46,28.47,28.41,28.41,308469.0,25.8915,25.9006,25.846,25.846,308469.0
2024-01-24 14:30:00,28.42,28.44,28.41,28.44,189263.0,25.8551,25.8733,25.846,25.8733,189263.0
2024-01-24 14:35:00,28.43,28.46,28.43,28.45,137444.0,25.8642,25.8915,25.8642,25.8824,137444.0
2024-01-24 14:40:00,28.45,28.47,28.43,28.44,342259.0,25.8824,25.9006,25.8642,25.8733,342259.0
2024-01-24 14:45:00,28.43,28.45,28.41,28.45,183994.0,25.8642,25.8824,25.846,25.8824,183994.0
2024-01-24 14:50:00,28.45,28.45,28.42,28.42,203131.0,25.8824,25.8824,25.8551,25.8551,203131.0
2024-01-24 14:55:00,28.43,28.44,28.41,28.44,181030.0,25.8642,25.8733,25.846,25.8733,181030.0
2024-01-24 15:00:00,28.44,28.48,28.43,28.48,184562.0,25.8733,25.9097,25.8642,25.9097,184562.0
2024-01-24 15:05:00,28.48,28.49,28.44,28.45,324735.0,25.9097,25.9188,25.8733,25.8824,324735.0
2024-01-24 15:10:00,28.45,28.45,28.41,28.42,305874.0,25.8824,25.8824,25.846,25.8551,305874.0
2024-01-24 15:15:00,28.42,28.43,28.4,28.42,240336.0,25.8551,25.8642,25.8369,25.8551,240336.0
2024-01-24 15:20:00,28.42,28.44,28.41,28.41,286075.0,25.8551,25.8733,25.846,25.846,286075.0
2024-01-24 15:25:00,28.42,28.43,28.4,28.43,206935.0,25.8551,25.8642,25.8369,25.8642,206935.0
2024-01-24 15:30:00,28.43,28.44,28.42,28.44,238465.0,25.8642,25.8733,25.8551,25.8733,238465.0
2024-01-24 15:35:00,28.44,28.45,28.42,28.44,339028.0,25.8733,25.8824,25.8551,25.8733,339028.0
2024-01-24 15:40:00,28.44,28.44,28.41,28.42,454024.0,25.8733,25.8733,25.846,25.8551,454024.0
2024-01-24 15:45:00,28.42,28.42,28.4,28.42,409073.0,25.8551,25.8551,25.8369,25.8551,409073.0
2024-01-24 15:50:00,28.42,28.43,28.4,28.42,758459.0,25.8551,25.8642,25.8369,25.8551,758459.0
2024-01-24 15:55:00,28.42,28.43,28.33,28.33,2734744.0,25.8551,25.8642,25.7732,25.7732,2734744.0
2024-01-25 09:30:00,27.82,27.91,27.8,27.81,1356653.0,25.6962,25.7794,25.6778,25.687,1356653.0
2024-01-25 09:35:00,27.82,27.92,27.75,27.8,975883.0,25.6962,25.7886,25.6316,25.6778,975883.0
2024-01-25 09:40:00,27.81,27.81,27.64,27.68,848109.0,25.687,25.687,25.53,25.5669,848109.0
2024-01-25 09:45:00,27.68,27.7,27.57,27.6,1219920.0,25.5669,25.5854,25.4653,25.493,1219920.0
2024-01-25 09:50:00,27.6,27.68,27.59,27.66,804804.0,25.493,25.5669,25.4838,25.5484,804804.0
2024-01-25 09:55:00,27.66,27.68,27.6,27.66,694369.0,25.5484,25.5669,25.493,25.5484,694369.0
2024-01-25 10:00:00,27.67,27.67,27.61,27.62,512843.0,25.5577,25.5577,25.5023,25.5115,512843.0
2024-01-25 10:05:00,27.62,27.66,27.61,27.64,462643.0,25.5115,25.5484,25.5023,25.53,462643.0
2024-01-25 10:10:00,27.64,27.65,27.49,27.53,1114976.0,25.53,25.5392,25.3914,25.4284,1114976.0
2024-01-25 10:15:00,27.53,27.63,27.52,27.63,565572.0,25.4284,25.5207,25.4191,25.5207,565572.0
2024-01-25 10:20:00,27.63,27.67,27.58,27.64,602708.0,25.5207,25.5577,25.4746,25.53,602708.0
2024-01-25 10:25:00,27.64,27.67,27.6,27.63,377037.0,25.53,25.5577,25.493,25.5207,377037.0
2024-01-25 10:30:00,27.63,27.66,27.58,27.59,468952.0,25.5207,25.5484,25.4746,25.4838,468952.0
2024-01-25 10:35:00,27.6,27.61,27.54,27.55,330378.0,25.493,25.5023,25.4376,25.4468,330378.0
2024-01-25 10:40:00,27.55,27.55,27.48,27.53,545317.0,25.4468,25.4468,25.3822,25.4284,545317.0
2024-01-25 10:45:00,27.53,27.53,27.48,27.52,433009.0,25.4284,25.4284,25.3822,25.4191,433009.0
2024-01-25 10:50:00,27.52,27.59,27.51,27.57,540365.0,25.4191,25.4838,25.4099,25.4653,540365.0
2024-01-25 10:55:00,27.56,27.57,27.49,27.5,366924.0,25.4561,25.4653,25.3914,25.4007,366924.0
2024-01-25 11:00:00,27.5,27.55,27.49,27.53,469111.0,25.4007,25.4468,25.3914,25.4284,469111.0
2024-01-25 11:05:00,27.53,27.55,27.5,27.52,380509.0,25.4284,25.4468,25.4007,25.4191,380509.0
2024-01-25 11:10:00,27.52,27.52,27.48,27.51,430735.0,25.4191,25.4191,25.3822,25.4099,430735.0
2024-01-25 11:15:00,27.51,27.57,27.48,27.56,348670.0,25.4099,25.4653,25.3822,25.4561,348670.0
2024-01-25 11:20:00,27.55,27.57,27.53,27.55,302264.0,25.4468,25.4653,25.4284,25.4468,302264.0
2024-01-25 11:25:00,27.55,27.6,27.53,27.57,325813.0,25.4468,25.493,25.4284,25.4653,325813.0
2024-01-25 11:30:00,27.56,27.6,27.56,27.59,320352.0,25.4561,25.493,25.4561,25.4838,320352.0
2024-01-25 11:35:00,27.59,27.6,27.56,27.56,269840.0,25.4838,25.493,25.4561,25.4561,269840.0
2024-01-25 11:40:00,27.57,27.58,27.54,27.55,422075.0,25.4653,25.4746,25.4376,25.4468,422075.0
2024-01-25 11:45:00,27.55,27.58,27.54,27.55,297669.0,25.4468,25.4746,25.4376,25.4468,297669.0
2024-01-25 11:50:00,27.55,27.56,27.53,27.56,224465.0,25.4468,25.4561,25.4284,25.4561,224465.0
2024-01-25 11:55:00,27.55,27.58,27.52,27.53,289940.0,25.4468,25.4746,25.4191,25.4284,289940.0
2024-01-25 12:00:00,27.53,27.54,27.51,27.52,201000.0,25.4284,25.4376,25.4099,25.4191,201000.0
2024-01-25 12:05:00,27.53,27.55,27.5,27.54,422036.0,25.4284,25.4468,25.4007,25.4376,422036.0
2024-01-25 12:10:00,27.55,27.55,27.5,27.51,229777.0,25.4468,25.4468,25.4007,25.4099,229777.0
2024-01-25 12:15:00,27.51,27.55,27.5,27.55,243900.0,25.4099,25.4468,25.4007,25.4468,243900.0
2024-01-25 12:20:00,27.55,27.58,27.54,27.55,305678.0,25.4468,25.4746,25.4376,25.4468,305678.0
2024-01-25 12:25:00,27.55,27.56,27.52,27.53,288369.0,25.4468,25.4561,25.4191,25.4284,288369.0
2024-01-25 12:30:00,27.53,27.53,27.51,27.52,283193.0,25.4284,25.4284,25.4099,25.4191,283193.0
2024-01-25 12:35:00,27.53,27.53,27.51,27.53,293468.0,25.4284,25.4284,25.4099,25.4284,293468.0
2024-01-25 12:40:00,27.53,27.53,27.51,27.52,160702.0,25.4284,25.4284,25.4099,25.4191,160702.0
2024-01-25 12:45:00,27.52,27.54,27.51,27.53,333622.0,25.4191,25.4376,25.4099,25.4284,333622.0
2024-01-25 12:50:00,27.52,27.53,27.51,27.51,235839.0,25.4191,25.4284,25.4099,25.4099,235839.0
2024-01-25 12:55:00,27.52,27.52,27.49,27.5,446172.0,25.4191,25.4191,25.3914,25.4007,446172.0
2024-01-25 13:00:00,27.5,27.54,27.49,27.53,332224.0,25.4007,25.4376,25.3914,25.4284,332224.0
2024-01-25 13:05:00,27.53,27.53,27.5,27.51,342964.0,25.4284,25.4284,25.4007,25.4099,342964.0
2024-01-25 13:10:00,27.5,27.51,27.46,27.47,604614.0,25.4007,25.4099,25.3637,25.3729,604614.0
2024-01-25 13:15:00,27.48,27.5,27.46,27.49,326447.0,25.3822,25.4007,25.3637,25.3914,326447.0
2024-01-25 13:20:00,27.48,27.5,27.48,27.49,351832.0,25.3822,25.4007,25.3822,25.3914,351832.0
2024-01-25 13:25:00,27.49,27.5,27.46,27.5,417176.0,25.3914,25.4007,25.3637,25.4007,417176.0
2024-01-25 13:30:00,27.5,27.5,27.44,27.46,434351.0,25.4007,25.4007,25.3452,25.3637,434351.0
2024-01-25 13:35:00,27.47,27.54,27.47,27.54,323067.0,25.3729,25.4376,25.3729,25.4376,323067.0
2024-01-25 13:40:00,27.54,27.54,27.49,27.51,488167.0,25.4376,25.4376,25.3914,25.4099,488167.0
2024-01-25 13:45:00,27.51,27.51,27.49,27.5,179464.0,25.4099,25.4099,25.3914,25.4007,179464.0
2024-01-25 13:50:00,27.49,27.53,27.49,27.52,437803.0,25.3914,25.4284,25.3914,25.4191,437803.0
2024-01-25 13:55:00,27.52,27.56,27.51,27.55,620870.0,25.4191,25.4561,25.4099,25.4468,620870.0
2024-01-25 14:00:00,27.55,27.6,27.55,27.59,447319.0,25.4468,25.493,25.4468,25.4838,447319.0
2024-01-25 14:05:00,27.59,27.63,27.58,27.63,283001.0,25.4838,25.5207,25.4746,25.5207,283001.0
2024-01-25 14:10:00,27.62,27.65,27.61,27.64,311861.0,25.5115,25.5392,25.5023,25.53,311861.0
2024-01-25 14:15:00,27.64,27.65,27.61,27.64,315130.0,25.53,25.5392,25.5023,25.53,315130.0
2024-01-25 14:20:00,27.64,27.65,27.62,27.64,226941.0,25.53,25.5392,25.5115,25.53,226941.0
2024-01-25 14:25:00,27.64,27.66,27.64,27.64,220858.0,25.53,25.5484,25.53,25.53,220858.0
2024-01-25 14:30:00,27.64,27.65,27.61,27.63,405848.0,25.53,25.5392,25.5023,25.5207,405848.0
2024-01-25 14:35:00,27.64,27.64,27.6,27.61,277026.0,25.53,25.53,25.493,25.5023,277026.0
2024-01-25 14:40:00,27.6,27.61,27.55,27.55,394085.0,25.493,25.5023,25.4468,25.4468,394085.0
2024-01-25 14:45:00,27.55,27.56,27.52,27.52,180217.0,25.4468,25.4561,25.4191,25.4191,180217.0
2024-01-25 14:50:00,27.53,27.53,27.52,27.52,229760.0,25.4284,25.4284,25.4191,25.4191,229760.0
2024-01-25 14:55:00,27.53,27.55,27.52,27.55,482174.0,25.4284,25.4468,25.4191,25.4468,482174.0
2024-01-25 15:00:00,27.55,27.55,27.54,27.54,194324.0,25.4468,25.4468,25.4376,25.4376,194324.0
2024-01-25 15:05:00,27.55,27.55,27.52,27.52,324568.0,25.4468,25.4468,25.4191,25.4191,324568.0
2024-01-25 15:10:00,27.53,27.53,27.5,27.51,424071.0,25.4284,25.4284,25.4007,25.4099,424071.0
2024-01-25 15:15:00,27.51,27.55,27.5,27.54,720941.0,25.4099,25.4468,25.4007,25.4376,720941.0
2024-01-25 15:20:00,27.54,27.54,27.52,27.54,357620.0,25.4376,25.4376,25.4191,25.4376,357620.0
2024-01-25 15:25:00,27.53,27.54,27.48,27.5,573857.0,25.4284,25.4376,25.3822,25.4007,573857.0
2024-01-25 15:30:00,27.5,27.55,27.48,27.53,821903.0,25.4007,25.4468,25.3822,25.4284,821903.0
2024-01-25 15:35:00,27.53,27.54,27.5,27.5,535071.0,25.4284,25.4376,25.4007,25.4007,535071.0
2024-01-25 15:40:00,27.51,27.56,27.5,27.54,674077.0,25.4099,25.4561,25.4007,25.4376,674077.0
2024-01-25 15:45:00,27.54,27.55,27.5,27.55,814558.0,25.4376,25.4468,25.4007,25.4468,814558.0
2024-01-25 15:50:00,27.55,27.56,27.52,27.55,699541.0,25.4468,25.4561,25.4191,25.4468,699541.0
2024-01-25 15:55:00,27.54,27.57,27.46,27.47,4441600.0,25.4376,25.4653,25.3637,25.3729,4441600.0
2024-01-26 09:30:00,27.63,27.91,27.63,27.79,1939172.0,25.5207,25.7794,25.5207,25.6685,1939172.0
2024-01-26 09:35:00,27.79,27.83,27.72,27.72,739880.0,25.6685,25.7055,25.6039,25.6039,739880.0
2024-01-26 09:40:00,27.72,27.79,27.67,27.73,438694.0,25.6039,25.6685,25.5577,25.6131,438694.0
2024-01-26 09:45:00,27.73,27.8,27.63,27.64,467426.0,25.6131,25.6778,25.5207,25.53,467426.0
2024-01-26 09:50:00,27.64,27.69,27.62,27.64,512857.0,25.53,25.5762,25.5115,25.53,512857.0
2024-01-26 09:55:00,27.64,27.65,27.57,27.59,763092.0,25.53,25.5392,25.4653,25.4838,763092.0
2024-01-26 10:00:00,27.59,27.65,27.56,27.64,507370.0,25.4838,25.5392,25.4561,25.53,507370.0
2024-01-26 10:05:00,27.65,27.67,27.54,27.59,499558.0,25.5392,25.5577,25.4376,25.4838,499558.0
2024-01-26 10:10:00,27.59,27.61,27.54,27.55,509433.0,25.4838,25.5023,25.4376,25.4468,509433.0
2024-01-26 10:15:00,27.55,27.56,27.48,27.52,602184.0,25.4468,25.4561,25.3822,25.4191,602184.0
2024-01-26 10:20:00,27.52,27.56,27.5,27.54,448831.0,25.4191,25.4561,25.4007,25.4376,448831.0
2024-01-26 10:25:00,27.53,27.56,27.5,27.55,491194.0,25.4284,25.4561,25.4007,25.4468,491194.0
2024-01-26 10:30:00,27.54,27.55,27.45,27.46,942165.0,25.4376,25.4468,25.3545,25.3637,942165.0
2024-01-26 10:35:00,27.47,27.48,27.42,27.44,718691.0,25.3729,25.3822,25.3268,25.3452,718691.0
2024-01-26 10:40:00,27.45,27.52,27.44,27.5,470311.0,25.3545,25.4191,25.3452,25.4007,470311.0
2024-01-26 10:45:00,27.51,27.59,27.49,27.58,648833.0,25.4099,25.4838,25.3914,25.4746,648833.0
2024-01-26 10:50:00,27.58,27.63,27.52,27.54,1142475.0,25.4746,25.5207,25.4191,25.4376,1142475.0
2024-01-26 10:55:00,27.54,27.54,27.44,27.46,765421.0,25.4376,25.4376,25.3452,25.3637,765421.0
2024-01-26 11:00:00,27.47,27.5,27.4,27.48,1347983.0,25.3729,25.4007,25.3083,25.3822,1347983.0
2024-01-26 11:05:00,27.48,27.51,27.47,27.5,451482.0,25.3822,25.4099,25.3729,25.4007,451482.0
2024-01-26 11:10:00,27.5,27.51,27.38,27.39,797219.0,25.4007,25.4099,25.2898,25.2991,797219.0
2024-01-26 11:15:00,27.39,27.42,27.36,27.41,642430.0,25.2991,25.3268,25.2713,25.3175,642430.0
2024-01-26 11:20:00,27.42,27.49,27.39,27.48,506366.0,25.3268,25.3914,25.2991,25.3822,506366.0
2024-01-26 11:25:00,27.49,27.51,27.44,27.45,400048.0,25.3914,25.4099,25.3452,25.3545,400048.0
2024-01-26 11:30:00,27.45,27.46,27.44,27.46,359516.0,25.3545,25.3637,25.3452,25.3637,359516.0
2024-01-26 11:35:00,27.46,27.5,27.45,27.46,498001.0,25.3637,25.4007,25.3545,25.3637,498001.0
2024-01-26 11:40:00,27.46,27.5,27.43,27.49,338325.0,25.3637,25.4007,25.336,25.3914,338325.0
2024-01-26 11:45:00,27.49,27.5,27.44,27.45,492177.0,25.3914,25.4007,25.3452,25.3545,492177.0
2024-01-26 11:50:00,27.44,27.45,27.4,27.45,548964.0,25.3452,25.3545,25.3083,25.3545,548964.0
2024-01-26 11:55:00,27.45,27.48,27.43,27.45,612453.0,25.3545,25.3822,25.336,25.3545,612453.0
2024-01-26 12:00:00,27.45,27.49,27.43,27.46,393095.0,25.3545,25.3914,25.336,25.3637,393095.0
2024-01-26 12:05:00,27.46,27.52,27.46,27.49,342539.0,25.3637,25.4191,25.3637,25.3914,342539.0
2024-01-26 12:10:00,27.49,27.54,27.47,27.54,324573.0,25.3914,25.4376,25.3729,25.4376,324573.0
2024-01-26 12:15:00,27.54,27.56,27.52,27.55,527155.0,25.4376,25.4561,25.4191,25.4468,527155.0
2024-01-26 12:20:00,27.55,27.62,27.53,27.6,1143577.0,25.4468,25.5115,25.4284,25.493,1143577.0
2024-01-26 12:25:00,27.6,27.65,27.59,27.6,576569.0,25.493,25.5392,25.4838,25.493,576569.0
2024-01-26 12:30:00,27.6,27.62,27.57,27.6,508688.0,25.493,25.5115,25.4653,25.493,508688.0
2024-01-26 12:35:00,27.6,27.6,27.55,27.59,400091.0,25.493,25.493,25.4468,25.4838,400091.0
2024-01-26 12:40:00,27.59,27.6,27.56,27.56,239312.0,25.4838,25.493,25.4561,25.4561,239312.0
2024-01-26 12:45:00,27.57,27.57,27.51,27.52,398607.0,25.4653,25.4653,25.4099,25.4191,398607.0
2024-01-26 12:50:00,27.52,27.55,27.51,27.54,175995.0,25.4191,25.4468,25.4099,25.4376,175995.0
2024-01-26 12:55:00,27.55,27.56,27.52,27.55,307484.0,25.4468,25.4561,25.4191,25.4468,307484.0
2024-01-26 13:00:00,27.54,27.6,27.52,27.6,286823.0,25.4376,25.493,25.4191,25.493,286823.0
2024-01-26 13:05:00,27.6,27.6,27.54,27.55,382271.0,25.493,25.493,25.4376,25.4468,382271.0
2024-01-26 13:10:00,27.55,27.57,27.55,27.55,178039.0,25.4468,25.4653,25.4468,25.4468,178039.0
2024-01-26 13:15:00,27.55,27.56,27.51,27.52,176783.0,25.4468,25.4561,25.4099,25.4191,176783.0
2024-01-26 13:20:00,27.52,27.53,27.49,27.52,456933.0,25.4191,25.4284,25.3914,25.4191,456933.0
2024-01-26 13:25:00,27.52,27.55,27.51,27.53,307045.0,25.4191,25.4468,25.4099,25.4284,307045.0
2024-01-26 13:30:00,27.53,27.53,27.52,27.53,120064.0,25.4284,25.4284,25.4191,25.4284,120064.0
2024-01-26 13:35:00,27.53,27.55,27.52,27.55,230415.0,25.4284,25.4468,25.4191,25.4468,230415.0
2024-01-26 13:40:00,27.55,27.56,27.52,27.55,194948.0,25.4468,25.4561,25.4191,25.4468,194948.0
2024-01-26 13:45:00,27.55,27.55,27.52,27.54,198561.0,25.4468,25.4468,25.4191,25.4376,198561.0
2024-01-26 13:50:00,27.54,27.54,27.51,27.52,330577.0,25.4376,25.4376,25.4099,25.4191,330577.0
2024-01-26 13:55:00,27.52,27.52,27.48,27.48,258189.0,25.4191,25.4191,25.3822,25.3822,258189.0
2024-01-26 14:00:00,27.48,27.5,27.47,27.5,297156.0,25.3822,25.4007,25.3729,25.4007,297156.0
2024-01-26 14:05:00,27.5,27.53,27.49,27.53,390947.0,25.4007,25.4284,25.3914,25.4284,390947.0
2024-01-26 14:10:00,27.53,27.53,27.51,27.52,165386.0,25.4284,25.4284,25.4099,25.4191,165386.0
2024-01-26 14:15:00,27.52,27.53,27.51,27.52,155826.0,25.4191,25.4284,25.4099,25.4191,155826.0
2024-01-26 14:20:00,27.53,27.56,27.51,27.54,160029.0,25.4284,25.4561,25.4099,25.4376,160029.0
2024-01-26 14:25:00,27.54,27.55,27.53,27.55,141768.0,25.4376,25.4468,25.4284,25.4468,141768.0
2024-01-26 14:30:00,27.55,27.56,27.52,27.53,163800.0,25.4468,25.4561,25.4191,25.4284,163800.0
2024-01-26 14:35:00,27.53,27.53,27.51,27.52,174542.0,25.4284,25.4284,25.4099,25.4191,174542.0
2024-01-26 14:40:00,27.52,27.54,27.51,27.53,463381.0,25.4191,25.4376,25.4099,25.4284,463381.0
2024-01-26 14:45:00,27.52,27.55,27.52,27.54,172307.0,25.4191,25.4468,25.4191,25.4376,172307.0
2024-01-26 14:50:00,27.55,27.55,27.53,27.55,336518.0,25.4468,25.4468,25.4284,25.4468,336518.0
2024-01-26 14:55:00,27.55,27.56,27.54,27.55,252884.0,25.4468,25.4561,25.4376,25.4468,252884.0
2024-01-26 15:00:00,27.55,27.55,27.53,27.54,183314.0,25.4468,25.4468,25.4284,25.4376,183314.0
2024-01-26 15:05:00,27.53,27.54,27.5,27.51,299130.0,25.4284,25.4376,25.4007,25.4099,299130.0
2024-01-26 15:10:00,27.52,27.54,27.5,27.53,445309.0,25.4191,25.4376,25.4007,25.4284,445309.0
2024-01-26 15:15:00,27.53,27.53,27.48,27.49,329274.0,25.4284,25.4284,25.3822,25.3914,329274.0
2024-01-26 15:20:00,27.49,27.5,27.47,27.49,256940.0,25.3914,25.4007,25.3729,25.3914,256940.0
2024-01-26 15:25:00,27.49,27.5,27.46,27.48,305917.0,25.3914,25.4007,25.3637,25.3822,305917.0
2024-01-26 15:30:00,27.48,27.51,27.48,27.51,235609.0,25.3822,25.4099,25.3822,25.4099,235609.0
2024-01-26 15:35:00,27.51,27.56,27.5,27.54,302412.0,25.4099,25.4561,25.4007,25.4376,302412.0
2024-01-26 15:40:00,27.54,27.54,27.48,27.5,597509.0,25.4376,25.4376,25.3822,25.4007,597509.0
2024-01-26 15:45:00,27.5,27.54,27.49,27.51,913496.0,25.4007,25.4376,25.3914,25.4099,913496.0
2024-01-26 15:50:00,27.51,27.53,27.47,27.49,958650.0,25.4099,25.4284,25.3729,25.3914,958650.0
2024-01-26 15:55:00,27.49,27.51,27.44,27.46,2436995.0,25.3914,25.4099,25.3452,25.3637,2436995.0
2024-01-29 09:30:00,27.52,27.54,27.41,27.44,2131388.0,25.4191,25.4376,25.3175,25.3452,2131388.0
2024-01-29 09:35:00,27.45,27.46,27.31,27.37,807437.0,25.3545,25.3637,25.2252,25.2806,807437.0
2024-01-29 09:40:00,27.37,27.42,27.34,27.42,427881.0,25.2806,25.3268,25.2529,25.3268,427881.0
2024-01-29 09:45:00,27.42,27.49,27.41,27.45,525413.0,25.3268,25.3914,25.3175,25.3545,525413.0
2024-01-29 09:50:00,27.45,27.48,27.4,27.41,1181700.0,25.3545,25.3822,25.3083,25.3175,1181700.0
2024-01-29 09:55:00,27.42,27.48,27.4,27.48,510901.0,25.3268,25.3822,25.3083,25.3822,510901.0
2024-01-29 10:00:00,27.48,27.55,27.48,27.54,466516.0,25.3822,25.4468,25.3822,25.4376,466516.0
2024-01-29 10:05:00,27.54,27.55,27.48,27.49,542017.0,25.4376,25.4468,25.3822,25.3914,542017.0
2024-01-29 10:10:00,27.49,27.51,27.46,27.48,388672.0,25.3914,25.4099,25.3637,25.3822,388672.0
2024-01-29 10:15:00,27.48,27.52,27.46,27.5,344726.0,25.3822,25.4191,25.3637,25.4007,344726.0
2024-01-29 10:20:00,27.5,27.51,27.46,27.46,698382.0,25.4007,25.4099,25.3637,25.3637,698382.0
2024-01-29 10:25:00,27.46,27.47,27.43,27.45,221059.0,25.3637,25.3729,25.336,25.3545,221059.0
2024-01-29 10:30:00,27.45,27.45,27.4,27.42,440257.0,25.3545,25.3545,25.3083,25.3268,440257.0
2024-01-29 10:35:00,27.42,27.48,27.42,27.48,253277.0,25.3268,25.3822,25.3268,25.3822,253277.0
2024-01-29 10:40:00,27.48,27.52,27.46,27.52,571234.0,25.3822,25.4191,25.3637,25.4191,571234.0
2024-01-29 10:45:00,27.52,27.52,27.48,27.49,581321.0,25.4191,25.4191,25.3822,25.3914,581321.0
2024-01-29 10:50:00,27.49,27.5,27.44,27.48,911514.0,25.3914,25.4007,25.3452,25.3822,911514.0
2024-01-29 10:55:00,27.48,27.51,27.47,27.51,231137.0,25.3822,25.4099,25.3729,25.4099,231137.0
2024-01-29 11:00:00,27.51,27.51,27.47,27.5,261258.0,25.4099,25.4099,25.3729,25.4007,261258.0
2024-01-29 11:05:00,27.5,27.5,27.46,27.49,434412.0,25.4007,25.4007,25.3637,25.3914,434412.0
2024-01-29 11:10:00,27.49,27.49,27.46,27.48,394453.0,25.3914,25.3914,25.3637,25.3822,394453.0
2024-01-29 11:15:00,27.47,27.48,27.44,27.45,429966.0,25.3729,25.3822,25.3452,25.3545,429966.0
2024-01-29 11:20:00,27.45,27.45,27.41,27.42,361730.0,25.3545,25.3545,25.3175,25.3268,361730.0
2024-01-29 11:25:00,27.41,27.42,27.38,27.38,582079.0,25.3175,25.3268,25.2898,25.2898,582079.0
2024-01-29 11:30:00,27.38,27.4,27.38,27.39,406010.0,25.2898,25.3083,25.2898,25.2991,406010.0
2024-01-29 11:35:00,27.39,27.45,27.38,27.44,581592.0,25.2991,25.3545,25.2898,25.3452,581592.0
2024-01-29 11:40:00,27.44,27.44,27.39,27.4,580684.0,25.3452,25.3452,25.2991,25.3083,580684.0
2024-01-29 11:45:00,27.39,27.4,27.35,27.35,311731.0,25.2991,25.3083,25.2621,25.2621,311731.0
2024-01-29 11:50:00,27.35,27.39,27.34,27.38,594690.0,25.2621,25.2991,25.2529,25.2898,594690.0
2024-01-29 11:55:00,27.38,27.41,27.35,27.38,661078.0,25.2898,25.3175,25.2621,25.2898,661078.0
2024-01-29 12:00:00,27.38,27.39,27.34,27.39,480880.0,25.2898,25.2991,25.2529,25.2991,480880.0
2024-01-29 12:05:00,27.38,27.42,27.38,27.41,322782.0,25.2898,25.3268,25.2898,25.3175,322782.0
2024-01-29 12:10:00,27.42,27.42,27.4,27.41,246936.0,25.3268,25.3268,25.3083,25.3175,246936.0
2024-01-29 12:15:00,27.4,27.41,27.37,27.39,853333.0,25.3083,25.3175,25.2806,25.2991,853333.0
2024-01-29 12:20:00,27.4,27.42,27.39,27.42,330107.0,25.3083,25.3268,25.2991,25.3268,330107.0
2024-01-29 12:25:00,27.42,27.42,27.4,27.42,375544.0,25.3268,25.3268,25.3083,25.3268,375544.0
2024-01-29 12:30:00,27.42,27.48,27.41,27.46,380453.0,25.3268,25.3822,25.3175,25.3637,380453.0
2024-01-29 12:35:00,27.47,27.47,27.45,27.46,219692.0,25.3729,25.3729,25.3545,25.3637,219692.0
2024-01-29 12:40:00,27.47,27.5,27.46,27.48,354518.0,25.3729,25.4007,25.3637,25.3822,354518.0
2024-01-29 12:45:00,27.48,27.48,27.44,27.44,346619.0,25.3822,25.3822,25.3452,25.3452,346619.0
2024-01-29 12:50:00,27.44,27.46,27.44,27.44,277853.0,25.3452,25.3637,25.3452,25.3452,277853.0
2024-01-29 12:55:00,27.44,27.47,27.43,27.46,602007.0,25.3452,25.3729,25.336,25.3637,602007.0
2024-01-29 13:00:00,27.46,27.47,27.44,27.45,246842.0,25.3637,25.3729,25.3452,25.3545,246842.0
2024-01-29 13:05:00,27.45,27.46,27.42,27.44,566434.0,25.3545,25.3637,25.3268,25.3452,566434.0
2024-01-29 13:10:00,27.45,27.48,27.43,27.47,364528.0,25.3545,25.3822,25.336,25.3729,364528.0
2024-01-29 13:15:00,27.48,27.48,27.46,27.46,171989.0,25.3822,25.3822,25.3637,25.3637,171989.0
2024-01-29 13:20:00,27.46,27.48,27.45,27.48,219954.0,25.3637,25.3822,25.3545,25.3822,219954.0
2024-01-29 13:25:00,27.48,27.49,27.46,27.47,375183.0,25.3822,25.3914,25.3637,25.3729,375183.0
2024-01-29 13:30:00,27.48,27.48,27.46,27.47,238636.0,25.3822,25.3822,25.3637,25.3729,238636.0
2024-01-29 13:35:00,27.47,27.49,27.47,27.49,146668.0,25.3729,25.3914,25.3729,25.3914,146668.0
2024-01-29 13:40:00,27.49,27.51,27.47,27.5,519511.0,25.3914,25.4099,25.3729,25.4007,519511.0
2024-01-29 13:45:00,27.49,27.59,27.49,27.59,663917.0,25.3914,25.4838,25.3914,25.4838,663917.0
2024-01-29 13:50:00,27.59,27.59,27.53,27.55,1804192.0,25.4838,25.4838,25.4284,25.4468,1804192.0
2024-01-29 13:55:00,27.55,27.58,27.54,27.57,599653.0,25.4468,25.4746,25.4376,25.4653,599653.0
2024-01-29 14:00:00,27.57,27.58,27.56,27.56,465550.0,25.4653,25.4746,25.4561,25.4561,465550.0
2024-01-29 14:05:00,27.57,27.58,27.54,27.57,404570.0,25.4653,25.4746,25.4376,25.4653,404570.0
2024-01-29 14:10:00,27.57,27.6,27.56,27.59,612299.0,25.4653,25.493,25.4561,25.4838,612299.0
2024-01-29 14:15:00,27.59,27.63,27.59,27.61,878475.0,25.4838,25.5207,25.4838,25.5023,878475.0
2024-01-29 14:20:00,27.6,27.61,27.59,27.6,291601.0,25.493,25.5023,25.4838,25.493,291601.0
2024-01-29 14:25:00,27.61,27.61,27.59,27.6,307371.0,25.5023,25.5023,25.4838,25.493,307371.0
2024-01-29 14:30:00,27.6,27.63,27.59,27.6,755750.0,25.493,25.5207,25.4838,25.493,755750.0
2024-01-29 14:35:00,27.59,27.6,27.54,27.55,1656010.0,25.4838,25.493,25.4376,25.4468,1656010.0
2024-01-29 14:40:00,27.56,27.59,27.54,27.57,707725.0,25.4561,25.4838,25.4376,25.4653,707725.0
2024-01-29 14:45:00,27.57,27.57,27.55,27.55,228114.0,25.4653,25.4653,25.4468,25.4468,228114.0
2024-01-29 14:50:00,27.55,27.56,27.53,27.54,378055.0,25.4468,25.4561,25.4284,25.4376,378055.0
2024-01-29 14:55:00,27.55,27.56,27.51,27.51,523644.0,25.4468,25.4561,25.4099,25.4099,523644.0
2024-01-29 15:00:00,27.52,27.58,27.51,27.55,2031754.0,25.4191,25.4746,25.4099,25.4468,2031754.0
2024-01-29 15:05:00,27.55,27.59,27.53,27.54,1356661.0,25.4468,25.4838,25.4284,25.4376,1356661.0
2024-01-29 15:10:00,27.54,27.58,27.53,27.55,1718969.0,25.4376,25.4746,25.4284,25.4468,1718969.0
2024-01-29 15:15:00,27.55,27.57,27.52,27.54,1010829.0,25.4468,25.4653,25.4191,25.4376,1010829.0
2024-01-29 15:20:00,27.54,27.58,27.53,27.57,874002.0,25.4376,25.4746,25.4284,25.4653,874002.0
2024-01-29 15:25:00,27.56,27.6,27.54,27.57,3456274.0,25.4561,25.493,25.4376,25.4653,3456274.0
2024-01-29 15:30:00,27.57,27.57,27.52,27.55,1736658.0,25.4653,25.4653,25.4191,25.4468,1736658.0
2024-01-29 15:35:00,27.54,27.55,27.48,27.51,1432027.0,25.4376,25.4468,25.3822,25.4099,1432027.0
2024-01-29 15:40:00,27.51,27.51,27.43,27.46,1164721.0,25.4099,25.4099,25.336,25.3637,1164721.0
2024-01-29 15:45:00,27.46,27.59,27.45,27.58,1516812.0,25.3637,25.4838,25.3545,25.4746,1516812.0
2024-01-29 15:50:00,27.57,27.59,27.53,27.55,1244915.0,25.4653,25.4838,25.4284,25.4468,1244915.0
2024-01-29 15:55:00,27.54,27.58,27.46,27.47,4651416.0,25.4376,25.4746,25.3637,25.3729,4651416.0
2024-01-30 09:30:00,27.89,28.37,27.88,28.05,4219651.0,25.7609,26.2042,25.7517,25.9087,4219651.0
2024-01-30 09:35:00,28.04,28.05,27.68,27.71,2017390.0,25.8994,25.9087,25.5669,25.5946,2017390.0
2024-01-30 09:40:00,27.71,27.71,27.45,27.5,2781180.0,25.5946,25.5946,25.3545,25.4007,2781180.0
2024-01-30 09:45:00,27.49,27.53,27.33,27.42,2321952.0,25.3914,25.4284,25.2436,25.3268,2321952.0
2024-01-30 09:50:00,27.42,27.46,27.28,27.3,1665835.0,25.3268,25.3637,25.1975,25.2159,1665835.0
2024-01-30 09:55:00,27.29,27.3,27.06,27.14,2642089.0,25.2067,25.2159,24.9942,25.0681,2642089.0
2024-01-30 10:00:00,27.14,27.19,27.02,27.12,1841239.0,25.0681,25.1143,24.9573,25.0497,1841239.0
2024-01-30 10:05:00,27.12,27.28,27.1,27.27,1377403.0,25.0497,25.1975,25.0312,25.1882,1377403.0
2024-01-30 10:10:00,27.28,27.35,27.21,27.22,1632499.0,25.1975,25.2621,25.1328,25.142,1632499.0
2024-01-30 10:15:00,27.23,27.3,27.15,27.28,1101595.0,25.1513,25.2159,25.0774,25.1975,1101595.0
2024-01-30 10:20:00,27.28,27.33,27.18,27.3,1024780.0,25.1975,25.2436,25.1051,25.2159,1024780.0
2024-01-30 10:25:00,27.3,27.3,27.16,27.22,707611.0,25.2159,25.2159,25.0866,25.142,707611.0
2024-01-30 10:30:00,27.22,27.24,27.0,27.11,1756655.0,25.142,25.1605,24.9388,25.0404,1756655.0
2024-01-30 10:35:00,27.11,27.15,27.05,27.14,589562.0,25.0404,25.0774,24.985,25.0681,589562.0
2024-01-30 10:40:00,27.14,27.17,27.09,27.17,585827.0,25.0681,25.0959,25.022,25.0959,585827.0
2024-01-30 10:45:00,27.17,27.17,27.09,27.11,377704.0,25.0959,25.0959,25.022,25.0404,377704.0
2024-01-30 10:50:00,27.1,27.18,27.1,27.18,409340.0,25.0312,25.1051,25.0312,25.1051,409340.0
2024-01-30 10:55:00,27.17,27.18,26.99,27.0,1303672.0,25.0959,25.1051,24.9296,24.9388,1303672.0
2024-01-30 11:00:00,27.0,27.03,26.95,27.02,744746.0,24.9388,24.9665,24.8926,24.9573,744746.0
2024-01-30 11:05:00,27.02,27.02,26.98,27.0,443647.0,24.9573,24.9573,24.9204,24.9388,443647.0
2024-01-30 11:10:00,27.0,27.01,26.96,26.98,520955.0,24.9388,24.9481,24.9019,24.9204,520955.0
2024-01-30 11:15:00,26.98,27.05,26.96,27.01,747846.0,24.9204,24.985,24.9019,24.9481,747846.0
2024-01-30 11:20:00,27.01,27.1,27.0,27.09,593112.0,24.9481,25.0312,24.9388,25.022,593112.0
2024-01-30 11:25:00,27.1,27.19,27.09,27.18,1204242.0,25.0312,25.1143,25.022,25.1051,1204242.0
2024-01-30 11:30:00,27.17,27.32,27.13,27.27,1108844.0,25.0959,25.2344,25.0589,25.1882,1108844.0
2024-01-30 11:35:00,27.29,27.38,27.26,27.38,710440.0,25.2067,25.2898,25.179,25.2898,710440.0
2024-01-30 11:40:00,27.38,27.39,27.34,27.37,704504.0,25.2898,25.2991,25.2529,25.2806,704504.0
2024-01-30 11:45:00,27.38,27.43,27.35,27.43,751407.0,25.2898,25.336,25.2621,25.336,751407.0
2024-01-30 11:50:00,27.43,27.46,27.41,27.41,953117.0,25.336,25.3637,25.3175,25.3175,953117.0
2024-01-30 11:55:00,27.41,27.44,27.38,27.39,367854.0,25.3175,25.3452,25.2898,25.2991,367854.0
2024-01-30 12:00:00,27.39,27.4,27.3,27.3,539774.0,25.2991,25.3083,25.2159,25.2159,539774.0
2024-01-30 12:05:00,27.3,27.33,27.26,27.3,710800.0,25.2159,25.2436,25.179,25.2159,710800.0
2024-01-30 12:10:00,27.3,27.31,27.26,27.27,285819.0,25.2159,25.2252,25.179,25.1882,285819.0
2024-01-30 12:15:00,27.28,27.29,27.25,27.28,328203.0,25.1975,25.2067,25.1697,25.1975,328203.0
2024-01-30 12:20:00,27.29,27.33,27.28,27.33,467547.0,25.2067,25.2436,25.1975,25.2436,467547.0
2024-01-30 12:25:00,27.32,27.34,27.28,27.34,486750.0,25.2344,25.2529,25.1975,25.2529,486750.0
2024-01-30 12:30:00,27.35,27.35,27.25,27.26,414922.0,25.2621,25.2621,25.1697,25.179,414922.0
2024-01-30 12:35:00,27.27,27.28,27.21,27.21,357879.0,25.1882,25.1975,25.1328,25.1328,357879.0
2024-01-30 12:40:00,27.21,27.22,27.17,27.2,293137.0,25.1328,25.142,25.0959,25.1236,293137.0
2024-01-30 12:45:00,27.2,27.21,27.18,27.19,236490.0,25.1236,25.1328,25.1051,25.1143,236490.0
2024-01-30 12:50:00,27.19,27.23,27.18,27.23,487525.0,25.1143,25.1513,25.1051,25.1513,487525.0
2024-01-30 12:55:00,27.23,27.24,27.17,27.18,748213.0,25.1513,25.1605,25.0959,25.1051,748213.0
2024-01-30 13:00:00,27.18,27.21,27.15,27.17,358508.0,25.1051,25.1328,25.0774,25.0959,358508.0
2024-01-30 13:05:00,27.17,27.17,27.06,27.07,743513.0,25.0959,25.0959,24.9942,25.0035,743513.0
2024-01-30 13:10:00,27.08,27.1,27.06,27.08,327113.0,25.0127,25.0312,24.9942,25.0127,327113.0
2024-01-30 13:15:00,27.08,27.1,27.04,27.05,710991.0,25.0127,25.0312,24.9758,24.985,710991.0
2024-01-30 13:20:00,27.05,27.09,27.04,27.07,334903.0,24.985,25.022,24.9758,25.0035,334903.0
2024-01-30 13:25:00,27.07,27.12,27.06,27.12,296792.0,25.0035,25.0497,24.9942,25.0497,296792.0
2024-01-30 13:30:00,27.11,27.14,27.09,27.12,396988.0,25.0404,25.0681,25.022,25.0497,396988.0
2024-01-30 13:35:00,27.12,27.19,27.11,27.18,288392.0,25.0497,25.1143,25.0404,25.1051,288392.0
2024-01-30 13:40:00,27.19,27.19,27.17,27.18,222223.0,25.1143,25.1143,25.0959,25.1051,222223.0
2024-01-30 13:45:00,27.17,27.18,27.09,27.12,761649.0,25.0959,25.1051,25.022,25.0497,761649.0
2024-01-30 13:50:00,27.12,27.12,27.09,27.1,317865.0,25.0497,25.0497,25.022,25.0312,317865.0
2024-01-30 13:55:00,27.1,27.11,27.08,27.11,305292.0,25.0312,25.0404,25.0127,25.0404,305292.0
2024-01-30 14:00:00,27.11,27.12,27.1,27.11,368130.0,25.0404,25.0497,25.0312,25.0404,368130.0
2024-01-30 14:05:00,27.11,27.11,27.1,27.1,178203.0,25.0404,25.0404,25.0312,25.0312,178203.0
2024-01-30 14:10:00,27.11,27.11,27.08,27.11,410086.0,25.0404,25.0404,25.0127,25.0404,410086.0
2024-01-30 14:15:00,27.11,27.11,27.05,27.05,466701.0,25.0404,25.0404,24.985,24.985,466701.0
2024-01-30 14:20:00,27.05,27.09,27.03,27.05,1068689.0,24.985,25.022,24.9665,24.985,1068689.0
2024-01-30 14:25:00,27.05,27.05,27.01,27.02,800717.0,24.985,24.985,24.9481,24.9573,800717.0
2024-01-30 14:30:00,27.02,27.03,27.01,27.02,789306.0,24.9573,24.9665,24.9481,24.9573,789306.0
2024-01-30 14:35:00,27.02,27.04,27.0,27.03,794897.0,24.9573,24.9758,24.9388,24.9665,794897.0
2024-01-30 14:40:00,27.03,27.05,27.02,27.03,368824.0,24.9665,24.985,24.9573,24.9665,368824.0
2024-01-30 14:45:00,27.04,27.12,27.03,27.09,657641.0,24.9758,25.0497,24.9665,25.022,657641.0
2024-01-30 14:50:00,27.09,27.13,27.08,27.13,287316.0,25.022,25.0589,25.0127,25.0589,287316.0
2024-01-30 14:55:00,27.13,27.13,27.07,27.1,1014592.0,25.0589,25.0589,25.0035,25.0312,1014592.0
2024-01-30 15:00:00,27.1,27.1,27.05,27.08,339631.0,25.0312,25.0312,24.985,25.0127,339631.0
2024-01-30 15:05:00,27.08,27.11,27.05,27.1,480899.0,25.0127,25.0404,24.985,25.0312,480899.0
2024-01-30 15:10:00,27.1,27.1,27.07,27.08,332415.0,25.0312,25.0312,25.0035,25.0127,332415.0
2024-01-30 15:15:00,27.08,27.11,27.05,27.11,746411.0,25.0127,25.0404,24.985,25.0404,746411.0
2024-01-30 15:20:00,27.11,27.13,27.1,27.11,380120.0,25.0404,25.0589,25.0312,25.0404,380120.0
2024-01-30 15:25:00,27.12,27.13,27.11,27.13,270064.0,25.0497,25.0589,25.0404,25.0589,270064.0
2024-01-30 15:30:00,27.13,27.15,27.07,27.11,804271.0,25.0589,25.0774,25.0035,25.0404,804271.0
2024-01-30 15:35:00,27.1,27.11,27.06,27.07,605962.0,25.0312,25.0404,24.9942,25.0035,605962.0
2024-01-30 15:40:00,27.07,27.07,27.03,27.04,825814.0,25.0035,25.0035,24.9665,24.9758,825814.0
2024-01-30 15:45:00,27.03,27.1,27.03,27.1,810613.0,24.9665,25.0312,24.9665,25.0312,810613.0
2024-01-30 15:50:00,27.1,27.14,27.09,27.14,869084.0,25.0312,25.0681,25.022,25.0681,869084.0
2024-01-30 15:55:00,27.14,27.14,27.0,27.02,4779477.0,25.0681,25.0681,24.9388,24.9573,4779477.0
2024-01-31 09:30:00,27.17,27.2,26.96,27.02,1632013.0,25.0959,25.1236,24.9019,24.9573,1632013.0
2024-01-31 09:35:00,27.02,27.03,26.95,26.98,620181.0,24.9573,24.9665,24.8926,24.9204,620181.0
2024-01-31 09:40:00,26.97,26.98,26.82,26.86,2213150.0,24.9111,24.9204,24.7726,24.8095,2213150.0
2024-01-31 09:45:00,26.85,26.88,26.78,26.83,1814880.0,24.8003,24.828,24.7356,24.7818,1814880.0
2024-01-31 09:50:00,26.83,26.89,26.81,26.88,1356226.0,24.7818,24.8372,24.7633,24.828,1356226.0
2024-01-31 09:55:00,26.88,26.97,26.87,26.89,1157099.0,24.828,24.9111,24.8188,24.8372,1157099.0
2024-01-31 10:00:00,26.9,26.93,26.87,26.87,686207.0,24.8465,24.8742,24.8188,24.8188,686207.0
2024-01-31 10:05:00,26.87,26.88,26.83,26.88,713161.0,24.8188,24.828,24.7818,24.828,713161.0
2024-01-31 10:10:00,26.88,26.95,26.87,26.93,839678.0,24.828,24.8926,24.8188,24.8742,839678.0
2024-01-31 10:15:00,26.92,26.99,26.89,26.94,407254.0,24.8649,24.9296,24.8372,24.8834,407254.0
2024-01-31 10:20:00,26.95,26.97,26.92,26.94,639156.0,24.8926,24.9111,24.8649,24.8834,639156.0
2024-01-31 10:25:00,26.94,27.02,26.93,26.98,655518.0,24.8834,24.9573,24.8742,24.9204,655518.0
2024-01-31 10:30:00,26.99,27.04,26.91,26.92,1085883.0,24.9296,24.9758,24.8557,24.8649,1085883.0
2024-01-31 10:35:00,26.92,26.99,26.91,26.99,692385.0,24.8649,24.9296,24.8557,24.9296,692385.0
2024-01-31 10:40:00,26.99,27.1,26.98,27.1,1114649.0,24.9296,25.0312,24.9204,25.0312,1114649.0
2024-01-31 10:45:00,27.1,27.26,27.09,27.25,1096650.0,25.0312,25.179,25.022,25.1697,1096650.0
2024-01-31 10:50:00,27.26,27.37,27.25,27.3,1430610.0,25.179,25.2806,25.1697,25.2159,1430610.0
2024-01-31 10:55:00,27.3,27.3,27.2,27.29,1240865.0,25.2159,25.2159,25.1236,25.2067,1240865.0
2024-01-31 11:00:00,27.3,27.3,27.14,27.14,749980.0,25.2159,25.2159,25.0681,25.0681,749980.0
2024-01-31 11:05:00,27.14,27.23,27.13,27.21,985099.0,25.0681,25.1513,25.0589,25.1328,985099.0
2024-01-31 11:10:00,27.21,27.23,27.17,27.2,716499.0,25.1328,25.1513,25.0959,25.1236,716499.0
2024-01-31 11:15:00,27.19,27.27,27.18,27.26,467127.0,25.1143,25.1882,25.1051,25.179,467127.0
2024-01-31 11:20:00,27.26,27.27,27.2,27.27,840449.0,25.179,25.1882,25.1236,25.1882,840449.0
2024-01-31 11:25:00,27.26,27.3,27.25,27.26,457417.0,25.179,25.2159,25.1697,25.179,457417.0
2024-01-31 11:30:00,27.26,27.33,27.24,27.27,685838.0,25.179,25.2436,25.1605,25.1882,685838.0
2024-01-31 11:35:00,27.27,27.34,27.26,27.33,725575.0,25.1882,25.2529,25.179,25.2436,725575.0
2024-01-31 11:40:00,27.32,27.33,27.22,27.26,987392.0,25.2344,25.2436,25.142,25.179,987392.0
2024-01-31 11:45:00,27.25,27.31,27.24,27.28,445671.0,25.1697,25.2252,25.1605,25.1975,445671.0
2024-01-31 11:50:00,27.29,27.39,27.27,27.38,593347.0,25.2067,25.2991,25.1882,25.2898,593347.0
2024-01-31 11:55:00,27.39,27.45,27.37,27.45,715343.0,25.2991,25.3545,25.2806,25.3545,715343.0
2024-01-31 12:00:00,27.44,27.46,27.38,27.39,566624.0,25.3452,25.3637,25.2898,25.2991,566624.0
2024-01-31 12:05:00,27.39,27.4,27.38,27.39,315662.0,25.2991,25.3083,25.2898,25.2991,315662.0
2024-01-31 12:10:00,27.39,27.4,27.37,27.39,352257.0,25.2991,25.3083,25.2806,25.2991,352257.0
2024-01-31 12:15:00,27.39,27.41,27.37,27.41,322414.0,25.2991,25.3175,25.2806,25.3175,322414.0
2024-01-31 12:20:00,27.41,27.44,27.4,27.42,364320.0,25.3175,25.3452,25.3083,25.3268,364320.0
2024-01-31 12:25:00,27.43,27.44,27.41,27.44,310297.0,25.336,25.3452,25.3175,25.3452,310297.0
2024-01-31 12:30:00,27.44,27.48,27.41,27.45,447683.0,25.3452,25.3822,25.3175,25.3545,447683.0
2024-01-31 12:35:00,27.45,27.47,27.43,27.44,596519.0,25.3545,25.3729,25.336,25.3452,596519.0
2024-01-31 12:40:00,27.43,27.44,27.35,27.35,919211.0,25.336,25.3452,25.2621,25.2621,919211.0
2024-01-31 12:45:00,27.35,27.4,27.35,27.38,649235.0,25.2621,25.3083,25.2621,25.2898,649235.0
2024-01-31 12:50:00,27.38,27.4,27.36,27.39,387687.0,25.2898,25.3083,25.2713,25.2991,387687.0
2024-01-31 12:55:00,27.39,27.43,27.39,27.43,251068.0,25.2991,25.336,25.2991,25.336,251068.0
2024-01-31 13:00:00,27.42,27.43,27.4,27.41,247334.0,25.3268,25.336,25.3083,25.3175,247334.0
2024-01-31 13:05:00,27.41,27.42,27.37,27.39,326165.0,25.3175,25.3268,25.2806,25.2991,326165.0
2024-01-31 13:10:00,27.38,27.39,27.36,27.38,396164.0,25.2898,25.2991,25.2713,25.2898,396164.0
2024-01-31 13:15:00,27.38,27.38,27.35,27.37,475834.0,25.2898,25.2898,25.2621,25.2806,475834.0
2024-01-31 13:20:00,27.37,27.37,27.35,27.35,251036.0,25.2806,25.2806,25.2621,25.2621,251036.0
2024-01-31 13:25:00,27.36,27.38,27.34,27.38,440831.0,25.2713,25.2898,25.2529,25.2898,440831.0
2024-01-31 13:30:00,27.37,27.41,27.36,27.37,646544.0,25.2806,25.3175,25.2713,25.2806,646544.0
2024-01-31 13:35:00,27.38,27.44,27.36,27.42,357344.0,25.2898,25.3452,25.2713,25.3268,357344.0
2024-01-31 13:40:00,27.43,27.43,27.39,27.39,315263.0,25.336,25.336,25.2991,25.2991,315263.0
2024-01-31 13:45:00,27.4,27.42,27.37,27.39,420631.0,25.3083,25.3268,25.2806,25.2991,420631.0
2024-01-31 13:50:00,27.39,27.42,27.38,27.38,361078.0,25.2991,25.3268,25.2898,25.2898,361078.0
2024-01-31 13:55:00,27.38,27.38,27.35,27.35,213428.0,25.2898,25.2898,25.2621,25.2621,213428.0
2024-01-31 14:00:00,27.35,27.4,27.3,27.36,510419.0,25.2621,25.3083,25.2159,25.2713,510419.0
2024-01-31 14:05:00,27.36,27.37,27.31,27.32,345852.0,25.2713,25.2806,25.2252,25.2344,345852.0
2024-01-31 14:10:00,27.32,27.39,27.3,27.37,666533.0,25.2344,25.2991,25.2159,25.2806,666533.0
2024-01-31 14:15:00,27.36,27.39,27.35,27.38,395873.0,25.2713,25.2991,25.2621,25.2898,395873.0
2024-01-31 14:20:00,27.38,27.43,27.35,27.4,584722.0,25.2898,25.336,25.2621,25.3083,584722.0
2024-01-31 14:25:00,27.4,27.4,27.36,27.36,421732.0,25.3083,25.3083,25.2713,25.2713,421732.0
2024-01-31 14:30:00,27.36,27.42,27.35,27.41,377489.0,25.2713,25.3268,25.2621,25.3175,377489.0
2024-01-31 14:35:00,27.4,27.45,27.37,27.44,597689.0,25.3083,25.3545,25.2806,25.3452,597689.0
2024-01-31 14:40:00,27.44,27.52,27.43,27.49,856241.0,25.3452,25.4191,25.336,25.3914,856241.0
2024-01-31 14:45:00,27.5,27.5,27.41,27.43,616201.0,25.4007,25.4007,25.3175,25.336,616201.0
2024-01-31 14:50:00,27.44,27.44,27.36,27.37,476534.0,25.3452,25.3452,25.2713,25.2806,476534.0
2024-01-31 14:55:00,27.38,27.39,27.34,27.38,327265.0,25.2898,25.2991,25.2529,25.2898,327265.0
2024-01-31 15:00:00,27.38,27.41,27.33,27.34,876270.0,25.2898,25.3175,25.2436,25.2529,876270.0
2024-01-31 15:05:00,27.35,27.35,27.23,27.27,889642.0,25.2621,25.2621,25.1513,25.1882,889642.0
2024-01-31 15:10:00,27.27,27.3,27.25,27.27,621439.0,25.1882,25.2159,25.1697,25.1882,621439.0
2024-01-31 15:15:00,27.27,27.28,27.2,27.21,695752.0,25.1882,25.1975,25.1236,25.1328,695752.0
2024-01-31 15:20:00,27.21,27.26,27.2,27.24,730571.0,25.1328,25.179,25.1236,25.1605,730571.0
2024-01-31 15:25:00,27.24,27.24,27.17,27.17,1172105.0,25.1605,25.1605,25.0959,25.0959,1172105.0
2024-01-31 15:30:00,27.18,27.18,27.13,27.15,1008126.0,25.1051,25.1051,25.0589,25.0774,1008126.0
2024-01-31 15:35:00,27.14,27.19,27.14,27.18,551921.0,25.0681,25.1143,25.0681,25.1051,551921.0
2024-01-31 15:40:00,27.18,27.2,27.17,27.18,855779.0,25.1051,25.1236,25.0959,25.1051,855779.0
2024-01-31 15:45:00,27.18,27.2,27.15,27.17,1122664.0,25.1051,25.1236,25.0774,25.0959,1122664.0
2024-01-31 15:50:00,27.17,27.21,27.13,27.14,1783013.0,25.0959,25.1328,25.0589,25.0681,1783013.0
2024-01-31 15:55:00,27.14,27.18,27.04,27.06,4907964.0,25.0681,25.1051,24.9758,24.9942,4907964.0
2024-02-01 09:30:00,27.1,27.13,26.92,26.92,1836382.0,25.0312,25.0589,24.8649,24.8649,1836382.0
2024-02-01 09:35:00,26.92,27.02,26.88,26.93,858353.0,24.8649,24.9573,24.828,24.8742,858353.0
2024-02-01 09:40:00,26.92,26.95,26.87,26.94,778658.0,24.8649,24.8926,24.8188,24.8834,778658.0
2024-02-01 09:45:00,26.94,26.94,26.83,26.86,1069644.0,24.8834,24.8834,24.7818,24.8095,1069644.0
2024-02-01 09:50:00,26.86,26.91,26.81,26.82,571012.0,24.8095,24.8557,24.7633,24.7726,571012.0
2024-02-01 09:55:00,26.82,26.86,26.8,26.83,761394.0,24.7726,24.8095,24.7541,24.7818,761394.0
2024-02-01 10:00:00,26.82,26.83,26.76,26.78,969657.0,24.7726,24.7818,24.7172,24.7356,969657.0
2024-02-01 10:05:00,26.78,26.86,26.77,26.84,628375.0,24.7356,24.8095,24.7264,24.791,628375.0
2024-02-01 10:10:00,26.84,26.86,26.81,26.85,568718.0,24.791,24.8095,24.7633,24.8003,568718.0
2024-02-01 10:15:00,26.85,26.9,26.83,26.87,672856.0,24.8003,24.8465,24.7818,24.8188,672856.0
2024-02-01 10:20:00,26.88,26.88,26.83,26.86,570176.0,24.828,24.828,24.7818,24.8095,570176.0
2024-02-01 10:25:00,26.85,26.86,26.81,26.83,368543.0,24.8003,24.8095,24.7633,24.7818,368543.0
2024-02-01 10:30:00,26.83,26.85,26.79,26.84,582875.0,24.7818,24.8003,24.7449,24.791,582875.0
2024-02-01 10:35:00,26.83,26.88,26.81,26.88,424016.0,24.7818,24.828,24.7633,24.828,424016.0
2024-02-01 10:40:00,26.88,26.89,26.82,26.82,431894.0,24.828,24.8372,24.7726,24.7726,431894.0
2024-02-01 10:45:00,26.83,26.86,26.8,26.84,411907.0,24.7818,24.8095,24.7541,24.791,411907.0
2024-02-01 10:50:00,26.84,26.84,26.77,26.79,599590.0,24.791,24.791,24.7264,24.7449,599590.0
2024-02-01 10:55:00,26.79,26.79,26.77,26.79,444113.0,24.7449,24.7449,24.7264,24.7449,444113.0
2024-02-01 11:00:00,26.79,26.82,26.78,26.79,752143.0,24.7449,24.7726,24.7356,24.7449,752143.0
2024-02-01 11:05:00,26.8,26.81,26.78,26.8,477510.0,24.7541,24.7633,24.7356,24.7541,477510.0
2024-02-01 11:10:00,26.8,26.8,26.73,26.76,866954.0,24.7541,24.7541,24.6894,24.7172,866954.0
2024-02-01 11:15:00,26.76,26.78,26.74,26.76,507229.0,24.7172,24.7356,24.6987,24.7172,507229.0
2024-02-01 11:20:00,26.76,26.78,26.73,26.75,470861.0,24.7172,24.7356,24.6894,24.7079,470861.0
2024-02-01 11:25:00,26.75,26.82,26.74,26.78,409513.0,24.7079,24.7726,24.6987,24.7356,409513.0
2024-02-01 11:30:00,26.78,26.8,26.77,26.79,548801.0,24.7356,24.7541,24.7264,24.7449,548801.0
2024-02-01 11:35:00,26.78,26.8,26.78,26.78,634223.0,24.7356,24.7541,24.7356,24.7356,634223.0
2024-02-01 11:40:00,26.79,26.82,26.78,26.8,469534.0,24.7449,24.7726,24.7356,24.7541,469534.0
2024-02-01 11:45:00,26.8,26.82,26.78,26.8,380871.0,24.7541,24.7726,24.7356,24.7541,380871.0
2024-02-01 11:50:00,26.8,26.8,26.78,26.8,307820.0,24.7541,24.7541,24.7356,24.7541,307820.0
2024-02-01 11:55:00,26.8,26.8,26.77,26.79,213576.0,24.7541,24.7541,24.7264,24.7449,213576.0
2024-02-01 12:00:00,26.79,26.9,26.78,26.88,442459.0,24.7449,24.8465,24.7356,24.828,442459.0
2024-02-01 12:05:00,26.88,26.99,26.88,26.96,618978.0,24.828,24.9296,24.828,24.9019,618978.0
2024-02-01 12:10:00,26.95,26.99,26.92,26.93,449377.0,24.8926,24.9296,24.8649,24.8742,449377.0
2024-02-01 12:15:00,26.94,26.96,26.9,26.93,243329.0,24.8834,24.9019,24.8465,24.8742,243329.0
2024-02-01 12:20:00,26.92,26.97,26.91,26.96,236393.0,24.8649,24.9111,24.8557,24.9019,236393.0
2024-02-01 12:25:00,26.97,26.99,26.96,26.98,316297.0,24.9111,24.9296,24.9019,24.9204,316297.0
2024-02-01 12:30:00,26.98,27.05,26.97,27.04,358273.0,24.9204,24.985,24.9111,24.9758,358273.0
2024-02-01 12:35:00,27.04,27.09,27.01,27.08,539531.0,24.9758,25.022,24.9481,25.0127,539531.0
2024-02-01 12:40:00,27.07,27.08,27.04,27.05,359198.0,25.0035,25.0127,24.9758,24.985,359198.0
2024-02-01 12:45:00,27.05,27.07,27.02,27.05,307780.0,24.985,25.0035,24.9573,24.985,307780.0
2024-02-01 12:50:00,27.05,27.08,27.03,27.04,432320.0,24.985,25.0127,24.9665,24.9758,432320.0
2024-02-01 12:55:00,27.05,27.05,26.97,26.98,427414.0,24.985,24.985,24.9111,24.9204,427414.0
2024-02-01 13:00:00,26.98,26.99,26.95,26.98,380161.0,24.9204,24.9296,24.8926,24.9204,380161.0
2024-02-01 13:05:00,26.98,26.98,26.93,26.95,361297.0,24.9204,24.9204,24.8742,24.8926,361297.0
2024-02-01 13:10:00,26.95,26.99,26.94,26.98,255740.0,24.8926,24.9296,24.8834,24.9204,255740.0
2024-02-01 13:15:00,26.99,27.02,26.98,27.01,223302.0,24.9296,24.9573,24.9204,24.9481,223302.0
2024-02-01 13:20:00,27.01,27.02,26.99,27.01,293743.0,24.9481,24.9573,24.9296,24.9481,293743.0
2024-02-01 13:25:00,27.02,27.05,27.01,27.04,299919.0,24.9573,24.985,24.9481,24.9758,299919.0
2024-02-01 13:30:00,27.04,27.08,27.03,27.08,145820.0,24.9758,25.0127,24.9665,25.0127,145820.0
2024-02-01 13:35:00,27.08,27.09,27.04,27.06,387625.0,25.0127,25.022,24.9758,24.9942,387625.0
2024-02-01 13:40:00,27.07,27.08,27.04,27.07,297754.0,25.0035,25.0127,24.9758,25.0035,297754.0
2024-02-01 13:45:00,27.07,27.11,27.07,27.09,293153.0,25.0035,25.0404,25.0035,25.022,293153.0
2024-02-01 13:50:00,27.08,27.11,27.08,27.1,382385.0,25.0127,25.0404,25.0127,25.0312,382385.0
2024-02-01 13:55:00,27.11,27.12,27.09,27.11,225023.0,25.0404,25.0497,25.022,25.0404,225023.0
2024-02-01 14:00:00,27.11,27.16,27.1,27.16,304209.0,25.0404,25.0866,25.0312,25.0866,304209.0
2024-02-01 14:05:00,27.16,27.16,27.13,27.16,300573.0,25.0866,25.0866,25.0589,25.0866,300573.0
2024-02-01 14:10:00,27.16,27.17,27.12,27.12,289609.0,25.0866,25.0959,25.0497,25.0497,289609.0
2024-02-01 14:15:00,27.13,27.16,27.11,27.16,316838.0,25.0589,25.0866,25.0404,25.0866,316838.0
2024-02-01 14:20:00,27.16,27.16,27.13,27.15,345257.0,25.0866,25.0866,25.0589,25.0774,345257.0
2024-02-01 14:25:00,27.14,27.16,27.09,27.11,355806.0,25.0681,25.0866,25.022,25.0404,355806.0
2024-02-01 14:30:00,27.1,27.12,27.08,27.1,509064.0,25.0312,25.0497,25.0127,25.0312,509064.0
2024-02-01 14:35:00,27.11,27.17,27.1,27.16,353342.0,25.0404,25.0959,25.0312,25.0866,353342.0
2024-02-01 14:40:00,27.16,27.19,27.15,27.18,255169.0,25.0866,25.1143,25.0774,25.1051,255169.0
2024-02-01 14:45:00,27.18,27.21,27.18,27.2,622007.0,25.1051,25.1328,25.1051,25.1236,622007.0
2024-02-01 14:50:00,27.2,27.2,27.14,27.14,288156.0,25.1236,25.1236,25.0681,25.0681,288156.0
2024-02-01 14:55:00,27.14,27.17,27.14,27.17,260468.0,25.0681,25.0959,25.0681,25.0959,260468.0
2024-02-01 15:00:00,27.17,27.21,27.14,27.21,679532.0,25.0959,25.1328,25.0681,25.1328,679532.0
2024-02-01 15:05:00,27.2,27.24,27.2,27.22,351002.0,25.1236,25.1605,25.1236,25.142,351002.0
2024-02-01 15:10:00,27.22,27.23,27.2,27.2,265485.0,25.142,25.1513,25.1236,25.1236,265485.0
2024-02-01 15:15:00,27.21,27.25,27.19,27.23,398187.0,25.1328,25.1697,25.1143,25.1513,398187.0
2024-02-01 15:20:00,27.22,27.28,27.21,27.27,537016.0,25.142,25.1975,25.1328,25.1882,537016.0
2024-02-01 15:25:00,27.27,27.3,27.25,27.28,467468.0,25.1882,25.2159,25.1697,25.1975,467468.0
2024-02-01 15:30:00,27.28,27.29,27.26,27.28,454851.0,25.1975,25.2067,25.179,25.1975,454851.0
2024-02-01 15:35:00,27.28,27.31,27.27,27.31,485498.0,25.1975,25.2252,25.1882,25.2252,485498.0
2024-02-01 15:40:00,27.31,27.33,27.23,27.24,1006858.0,25.2252,25.2436,25.1513,25.1605,1006858.0
2024-02-01 15:45:00,27.23,27.27,27.22,27.26,716445.0,25.1513,25.1882,25.142,25.179,716445.0
2024-02-01 15:50:00,27.25,27.28,27.21,27.23,961725.0,25.1697,25.1975,25.1328,25.1513,961725.0
2024-02-01 15:55:00,27.23,27.3,27.22,27.29,1137973.0,25.1513,25.2159,25.142,25.2067,1137973.0
2024-02-02 09:30:00,27.18,27.2,27.01,27.05,1056185.0,25.1051,25.1236,24.9481,24.985,1056185.0
2024-02-02 09:35:00,27.05,27.08,26.95,27.01,776001.0,24.985,25.0127,24.8926,24.9481,776001.0
2024-02-02 09:40:00,27.01,27.03,26.8,26.81,1023625.0,24.9481,24.9665,24.7541,24.7633,1023625.0
2024-02-02 09:45:00,26.8,26.9,26.76,26.85,1584200.0,24.7541,24.8465,24.7172,24.8003,1584200.0
2024-02-02 09:50:00,26.85,26.9,26.81,26.85,598090.0,24.8003,24.8465,24.7633,24.8003,598090.0
2024-02-02 09:55:00,26.84,26.86,26.81,26.85,710717.0,24.791,24.8095,24.7633,24.8003,710717.0
2024-02-02 10:00:00,26.85,26.88,26.82,26.86,582377.0,24.8003,24.828,24.7726,24.8095,582377.0
2024-02-02 10:05:00,26.86,26.89,26.8,26.86,481137.0,24.8095,24.8372,24.7541,24.8095,481137.0
2024-02-02 10:10:00,26.86,26.86,26.81,26.82,427561.0,24.8095,24.8095,24.7633,24.7726,427561.0
2024-02-02 10:15:00,26.81,26.9,26.81,26.9,339781.0,24.7633,24.8465,24.7633,24.8465,339781.0
2024-02-02 10:20:00,26.9,26.92,26.85,26.86,678382.0,24.8465,24.8649,24.8003,24.8095,678382.0
2024-02-02 10:25:00,26.87,26.9,26.83,26.89,269572.0,24.8188,24.8465,24.7818,24.8372,269572.0
2024-02-02 10:30:00,26.89,26.95,26.88,26.92,394000.0,24.8372,24.8926,24.828,24.8649,394000.0
2024-02-02 10:35:00,26.92,26.98,26.92,26.98,409714.0,24.8649,24.9204,24.8649,24.9204,409714.0
2024-02-02 10:40:00,26.98,26.99,26.94,26.96,376655.0,24.9204,24.9296,24.8834,24.9019,376655.0
2024-02-02 10:45:00,26.95,26.99,26.95,26.96,320224.0,24.8926,24.9296,24.8926,24.9019,320224.0
2024-02-02 10:50:00,26.96,26.98,26.91,26.92,465396.0,24.9019,24.9204,24.8557,24.8649,465396.0
2024-02-02 10:55:00,26.92,26.94,26.9,26.92,247062.0,24.8649,24.8834,24.8465,24.8649,247062.0
2024-02-02 11:00:00,26.93,26.96,26.92,26.94,276525.0,24.8742,24.9019,24.8649,24.8834,276525.0
2024-02-02 11:05:00,26.94,26.95,26.91,26.95,274442.0,24.8834,24.8926,24.8557,24.8926,274442.0
2024-02-02 11:10:00,26.94,26.95,26.9,26.91,164676.0,24.8834,24.8926,24.8465,24.8557,164676.0
2024-02-02 11:15:00,26.91,26.96,26.9,26.91,371489.0,24.8557,24.9019,24.8465,24.8557,371489.0
2024-02-02 11:20:00,26.91,26.92,26.86,26.88,330553.0,24.8557,24.8649,24.8095,24.828,330553.0
2024-02-02 11:25:00,26.88,26.91,26.85,26.89,329286.0,24.828,24.8557,24.8003,24.8372,329286.0
2024-02-02 11:30:00,26.89,26.93,26.88,26.89,242155.0,24.8372,24.8742,24.828,24.8372,242155.0
2024-02-02 11:35:00,26.89,26.9,26.87,26.89,293964.0,24.8372,24.8465,24.8188,24.8372,293964.0
2024-02-02 11:40:00,26.88,26.9,26.85,26.89,311505.0,24.828,24.8465,24.8003,24.8372,311505.0
2024-02-02 11:45:00,26.89,26.9,26.87,26.88,197335.0,24.8372,24.8465,24.8188,24.828,197335.0
2024-02-02 11:50:00,26.88,26.9,26.82,26.83,1696241.0,24.828,24.8465,24.7726,24.7818,1696241.0
2024-02-02 11:55:00,26.83,26.83,26.79,26.8,901390.0,24.7818,24.7818,24.7449,24.7541,901390.0
2024-02-02 12:00:00,26.8,26.83,26.79,26.8,539198.0,24.7541,24.7818,24.7449,24.7541,539198.0
2024-02-02 12:05:00,26.8,26.85,26.8,26.83,1517862.0,24.7541,24.8003,24.7541,24.7818,1517862.0
2024-02-02 12:10:00,26.83,26.86,26.8,26.82,663690.0,24.7818,24.8095,24.7541,24.7726,663690.0
2024-02-02 12:15:00,26.82,26.88,26.81,26.84,1234202.0,24.7726,24.828,24.7633,24.791,1234202.0
2024-02-02 12:20:00,26.84,26.85,26.79,26.79,371867.0,24.791,24.8003,24.7449,24.7449,371867.0
2024-02-02 12:25:00,26.8,26.8,26.76,26.78,459790.0,24.7541,24.7541,24.7172,24.7356,459790.0
2024-02-02 12:30:00,26.79,26.8,26.77,26.79,438147.0,24.7449,24.7541,24.7264,24.7449,438147.0
2024-02-02 12:35:00,26.78,26.8,26.77,26.79,220100.0,24.7356,24.7541,24.7264,24.7449,220100.0
2024-02-02 12:40:00,26.79,26.79,26.71,26.71,686228.0,24.7449,24.7449,24.671,24.671,686228.0
2024-02-02 12:45:00,26.72,26.75,26.7,26.73,489988.0,24.6802,24.7079,24.6617,24.6894,489988.0
2024-02-02 12:50:00,26.74,26.74,26.7,26.72,243439.0,24.6987,24.6987,24.6617,24.6802,243439.0
2024-02-02 12:55:00,26.71,26.77,26.71,26.76,367932.0,24.671,24.7264,24.671,24.7172,367932.0
2024-02-02 13:00:00,26.76,26.79,26.75,26.78,349363.0,24.7172,24.7449,24.7079,24.7356,349363.0
2024-02-02 13:05:00,26.78,26.8,26.76,26.77,288638.0,24.7356,24.7541,24.7172,24.7264,288638.0
2024-02-02 13:10:00,26.77,26.78,26.74,26.76,281247.0,24.7264,24.7356,24.6987,24.7172,281247.0
2024-02-02 13:15:00,26.76,26.79,26.75,26.79,253793.0,24.7172,24.7449,24.7079,24.7449,253793.0
2024-02-02 13:20:00,26.79,26.8,26.77,26.79,303954.0,24.7449,24.7541,24.7264,24.7449,303954.0
2024-02-02 13:25:00,26.78,26.79,26.75,26.77,425251.0,24.7356,24.7449,24.7079,24.7264,425251.0
2024-02-02 13:30:00,26.76,26.77,26.72,26.74,518211.0,24.7172,24.7264,24.6802,24.6987,518211.0
2024-02-02 13:35:00,26.74,26.74,26.71,26.73,404836.0,24.6987,24.6987,24.671,24.6894,404836.0
2024-02-02 13:40:00,26.73,26.75,26.72,26.75,215525.0,24.6894,24.7079,24.6802,24.7079,215525.0
2024-02-02 13:45:00,26.75,26.76,26.7,26.73,388362.0,24.7079,24.7172,24.6617,24.6894,388362.0
2024-02-02 13:50:00,26.73,26.74,26.69,26.7,615663.0,24.6894,24.6987,24.6525,24.6617,615663.0
2024-02-02 13:55:00,26.69,26.72,26.69,26.71,444223.0,24.6525,24.6802,24.6525,24.671,444223.0
2024-02-02 14:00:00,26.71,26.8,26.71,26.77,371125.0,24.671,24.7541,24.671,24.7264,371125.0
2024-02-02 14:05:00,26.78,26.78,26.75,26.76,266913.0,24.7356,24.7356,24.7079,24.7172,266913.0
2024-02-02 14:10:00,26.76,26.79,26.75,26.77,282562.0,24.7172,24.7449,24.7079,24.7264,282562.0
2024-02-02 14:15:00,26.78,26.8,26.76,26.77,627891.0,24.7356,24.7541,24.7172,24.7264,627891.0
2024-02-02 14:20:00,26.77,26.78,26.73,26.76,385244.0,24.7264,24.7356,24.6894,24.7172,385244.0
2024-02-02 14:25:00,26.76,26.78,26.74,26.78,297875.0,24.7172,24.7356,24.6987,24.7356,297875.0
2024-02-02 14:30:00,26.78,26.79,26.77,26.78,179035.0,24.7356,24.7449,24.7264,24.7356,179035.0
2024-02-02 14:35:00,26.78,26.8,26.77,26.79,201864.0,24.7356,24.7541,24.7264,24.7449,201864.0
2024-02-02 14:40:00,26.8,26.85,26.79,26.82,811684.0,24.7541,24.8003,24.7449,24.7726,811684.0
2024-02-02 14:45:00,26.83,26.86,26.82,26.84,319619.0,24.7818,24.8095,24.7726,24.791,319619.0
2024-02-02 14:50:00,26.83,26.86,26.81,26.86,309261.0,24.7818,24.8095,24.7633,24.8095,309261.0
2024-02-02 14:55:00,26.86,26.9,26.84,26.88,468769.0,24.8095,24.8465,24.791,24.828,468769.0
2024-02-02 15:00:00,26.88,26.93,26.86,26.93,472185.0,24.828,24.8742,24.8095,24.8742,472185.0
2024-02-02 15:05:00,26.93,26.94,26.91,26.91,446687.0,24.8742,24.8834,24.8557,24.8557,446687.0
2024-02-02 15:10:00,26.91,26.96,26.91,26.95,411609.0,24.8557,24.9019,24.8557,24.8926,411609.0
2024-02-02 15:15:00,26.95,26.99,26.94,26.96,676639.0,24.8926,24.9296,24.8834,24.9019,676639.0
2024-02-02 15:20:00,26.96,26.98,26.92,26.94,737872.0,24.9019,24.9204,24.8649,24.8834,737872.0
2024-02-02 15:25:00,26.93,26.96,26.91,26.93,1218512.0,24.8742,24.9019,24.8557,24.8742,1218512.0
2024-02-02 15:30:00,26.93,26.93,26.88,26.91,1132385.0,24.8742,24.8742,24.828,24.8557,1132385.0
2024-02-02 15:35:00,26.91,26.93,26.88,26.89,407971.0,24.8557,24.8742,24.828,24.8372,407971.0
2024-02-02 15:40:00,26.88,26.91,26.83,26.85,622795.0,24.828,24.8557,24.7818,24.8003,622795.0
2024-02-02 15:45:00,26.85,26.92,26.82,26.92,1726970.0,24.8003,24.8649,24.7726,24.8649,1726970.0
2024-02-02 15:50:00,26.92,26.93,26.89,26.93,949590.0,24.8649,24.8742,24.8372,24.8742,949590.0
2024-02-02 15:55:00,26.93,26.96,26.9,26.92,2061042.0,24.8742,24.9019,24.8465,24.8649,2061042.0
2024-02-05 09:30:00,26.95,26.95,26.72,26.74,1355601.0,24.8926,24.8926,24.6802,24.6987,1355601.0
2024-02-05 09:35:00,26.74,26.83,26.69,26.71,582493.0,24.6987,24.7818,24.6525,24.671,582493.0
2024-02-05 09:40:00,26.71,26.74,26.68,26.71,1027232.0,24.671,24.6987,24.6433,24.671,1027232.0
2024-02-05 09:45:00,26.71,26.74,26.66,26.72,633845.0,24.671,24.6987,24.6248,24.6802,633845.0
2024-02-05 09:50:00,26.72,26.76,26.67,26.75,796622.0,24.6802,24.7172,24.634,24.7079,796622.0
2024-02-05 09:55:00,26.76,26.78,26.7,26.71,326652.0,24.7172,24.7356,24.6617,24.671,326652.0
2024-02-05 10:00:00,26.71,26.73,26.64,26.67,462439.0,24.671,24.6894,24.6063,24.634,462439.0
2024-02-05 10:05:00,26.66,26.69,26.6,26.61,527813.0,24.6248,24.6525,24.5694,24.5786,527813.0
2024-02-05 10:10:00,26.6,26.63,26.58,26.6,499363.0,24.5694,24.5971,24.5509,24.5694,499363.0
2024-02-05 10:15:00,26.59,26.63,26.58,26.61,632069.0,24.5601,24.5971,24.5509,24.5786,632069.0
2024-02-05 10:20:00,26.6,26.62,26.55,26.55,703037.0,24.5694,24.5878,24.5232,24.5232,703037.0
2024-02-05 10:25:00,26.55,26.59,26.53,26.58,497347.0,24.5232,24.5601,24.5047,24.5509,497347.0
2024-02-05 10:30:00,26.58,26.62,26.55,26.61,266131.0,24.5509,24.5878,24.5232,24.5786,266131.0
2024-02-05 10:35:00,26.61,26.64,26.59,26.62,221968.0,24.5786,24.6063,24.5601,24.5878,221968.0
2024-02-05 10:40:00,26.62,26.65,26.59,26.61,273028.0,24.5878,24.6155,24.5601,24.5786,273028.0
2024-02-05 10:45:00,26.61,26.61,26.57,26.6,256896.0,24.5786,24.5786,24.5417,24.5694,256896.0
2024-02-05 10:50:00,26.6,26.6,26.55,26.56,266382.0,24.5694,24.5694,24.5232,24.5324,266382.0
2024-02-05 10:55:00,26.56,26.57,26.53,26.53,216815.0,24.5324,24.5417,24.5047,24.5047,216815.0
2024-02-05 11:00:00,26.54,26.58,26.52,26.57,441693.0,24.5139,24.5509,24.4955,24.5417,441693.0
2024-02-05 11:05:00,26.57,26.63,26.55,26.61,424156.0,24.5417,24.5971,24.5232,24.5786,424156.0
2024-02-05 11:10:00,26.62,26.68,26.61,26.67,347292.0,24.5878,24.6433,24.5786,24.634,347292.0
2024-02-05 11:15:00,26.67,26.7,26.65,26.68,461736.0,24.634,24.6617,24.6155,24.6433,461736.0
2024-02-05 11:20:00,26.68,26.73,26.67,26.71,427073.0,24.6433,24.6894,24.634,24.671,427073.0
2024-02-05 11:25:00,26.71,26.74,26.7,26.73,407211.0,24.671,24.6987,24.6617,24.6894,407211.0
2024-02-05 11:30:00,26.74,26.78,26.72,26.74,333034.0,24.6987,24.7356,24.6802,24.6987,333034.0
2024-02-05 11:35:00,26.73,26.74,26.7,26.71,446157.0,24.6894,24.6987,24.6617,24.671,446157.0
2024-02-05 11:40:00,26.71,26.75,26.7,26.73,240259.0,24.671,24.7079,24.6617,24.6894,240259.0
2024-02-05 11:45:00,26.74,26.74,26.7,26.71,250062.0,24.6987,24.6987,24.6617,24.671,250062.0
2024-02-05 11:50:00,26.71,26.74,26.7,26.71,276051.0,24.671,24.6987,24.6617,24.671,276051.0
2024-02-05 11:55:00,26.71,26.73,26.7,26.73,154666.0,24.671,24.6894,24.6617,24.6894,154666.0
2024-02-05 12:00:00,26.72,26.76,26.72,26.74,249704.0,24.6802,24.7172,24.6802,24.6987,249704.0
2024-02-05 12:05:00,26.74,26.75,26.72,26.75,248909.0,24.6987,24.7079,24.6802,24.7079,248909.0
2024-02-05 12:10:00,26.74,26.75,26.72,26.74,164241.0,24.6987,24.7079,24.6802,24.6987,164241.0
2024-02-05 12:15:00,26.74,26.74,26.71,26.73,206296.0,24.6987,24.6987,24.671,24.6894,206296.0
2024-02-05 12:20:00,26.73,26.73,26.67,26.7,468391.0,24.6894,24.6894,24.634,24.6617,468391.0
2024-02-05 12:25:00,26.69,26.7,26.61,26.63,1482473.0,24.6525,24.6617,24.5786,24.5971,1482473.0
2024-02-05 12:30:00,26.64,26.65,26.61,26.63,953938.0,24.6063,24.6155,24.5786,24.5971,953938.0
2024-02-05 12:35:00,26.64,26.65,26.6,26.63,496490.0,24.6063,24.6155,24.5694,24.5971,496490.0
2024-02-05 12:40:00,26.63,26.64,26.6,26.62,873620.0,24.5971,24.6063,24.5694,24.5878,873620.0
2024-02-05 12:45:00,26.62,26.68,26.6,26.68,367048.0,24.5878,24.6433,24.5694,24.6433,367048.0
2024-02-05 12:50:00,26.68,26.71,26.67,26.68,291161.0,24.6433,24.671,24.634,24.6433,291161.0
2024-02-05 12:55:00,26.68,26.7,26.65,26.68,237495.0,24.6433,24.6617,24.6155,24.6433,237495.0
2024-02-05 13:00:00,26.67,26.71,26.66,26.67,275179.0,24.634,24.671,24.6248,24.634,275179.0
2024-02-05 13:05:00,26.67,26.69,26.66,26.68,171936.0,24.634,24.6525,24.6248,24.6433,171936.0
2024-02-05 13:10:00,26.68,26.69,26.66,26.68,171811.0,24.6433,24.6525,24.6248,24.6433,171811.0
2024-02-05 13:15:00,26.68,26.71,26.65,26.7,378195.0,24.6433,24.671,24.6155,24.6617,378195.0
2024-02-05 13:20:00,26.69,26.7,26.66,26.66,166697.0,24.6525,24.6617,24.6248,24.6248,166697.0
2024-02-05 13:25:00,26.67,26.68,26.63,26.63,300405.0,24.634,24.6433,24.5971,24.5971,300405.0
2024-02-05 13:30:00,26.62,26.66,26.62,26.64,470493.0,24.5878,24.6248,24.5878,24.6063,470493.0
2024-02-05 13:35:00,26.65,26.67,26.63,26.65,344736.0,24.6155,24.634,24.5971,24.6155,344736.0
2024-02-05 13:40:00,26.66,26.66,26.63,26.65,171209.0,24.6248,24.6248,24.5971,24.6155,171209.0
2024-02-05 13:45:00,26.64,26.66,26.63,26.64,142249.0,24.6063,24.6248,24.5971,24.6063,142249.0
2024-02-05 13:50:00,26.64,26.67,26.64,26.67,206591.0,24.6063,24.634,24.6063,24.634,206591.0
2024-02-05 13:55:00,26.67,26.67,26.64,26.66,1000972.0,24.634,24.634,24.6063,24.6248,1000972.0
2024-02-05 14:00:00,26.65,26.66,26.6,26.64,352013.0,24.6155,24.6248,24.5694,24.6063,352013.0
2024-02-05 14:05:00,26.64,26.68,26.63,26.68,235375.0,24.6063,24.6433,24.5971,24.6433,235375.0
2024-02-05 14:10:00,26.67,26.68,26.66,26.66,226704.0,24.634,24.6433,24.6248,24.6248,226704.0
2024-02-05 14:15:00,26.66,26.71,26.65,26.7,361626.0,24.6248,24.671,24.6155,24.6617,361626.0
2024-02-05 14:20:00,26.7,26.71,26.67,26.7,242924.0,24.6617,24.671,24.634,24.6617,242924.0
2024-02-05 14:25:00,26.7,26.72,26.69,26.7,333959.0,24.6617,24.6802,24.6525,24.6617,333959.0
2024-02-05 14:30:00,26.69,26.71,26.67,26.7,422181.0,24.6525,24.671,24.634,24.6617,422181.0
2024-02-05 14:35:00,26.69,26.71,26.67,26.7,364863.0,24.6525,24.671,24.634,24.6617,364863.0
2024-02-05 14:40:00,26.7,26.74,26.69,26.74,343630.0,24.6617,24.6987,24.6525,24.6987,343630.0
2024-02-05 14:45:00,26.73,26.75,26.72,26.73,343861.0,24.6894,24.7079,24.6802,24.6894,343861.0
2024-02-05 14:50:00,26.73,26.74,26.7,26.7,292146.0,24.6894,24.6987,24.6617,24.6617,292146.0
2024-02-05 14:55:00,26.7,26.73,26.69,26.7,326544.0,24.6617,24.6894,24.6525,24.6617,326544.0
2024-02-05 15:00:00,26.7,26.71,26.67,26.69,426437.0,24.6617,24.671,24.634,24.6525,426437.0
2024-02-05 15:05:00,26.69,26.71,26.67,26.69,336926.0,24.6525,24.671,24.634,24.6525,336926.0
2024-02-05 15:10:00,26.7,26.71,26.68,26.68,296052.0,24.6617,24.671,24.6433,24.6433,296052.0
2024-02-05 15:15:00,26.69,26.71,26.68,26.7,277461.0,24.6525,24.671,24.6433,24.6617,277461.0
2024-02-05 15:20:00,26.7,26.71,26.68,26.69,196395.0,24.6617,24.671,24.6433,24.6525,196395.0
2024-02-05 15:25:00,26.69,26.7,26.68,26.68,215433.0,24.6525,24.6617,24.6433,24.6433,215433.0
2024-02-05 15:30:00,26.68,26.7,26.66,26.7,416441.0,24.6433,24.6617,24.6248,24.6617,416441.0
2024-02-05 15:35:00,26.7,26.71,26.66,26.67,374021.0,24.6617,24.671,24.6248,24.634,374021.0
2024-02-05 15:40:00,26.67,26.68,26.64,26.64,525220.0,24.634,24.6433,24.6063,24.6063,525220.0
2024-02-05 15:45:00,26.64,26.66,26.61,26.62,634178.0,24.6063,24.6248,24.5786,24.5878,634178.0
2024-02-05 15:50:00,26.63,26.64,26.59,26.6,927871.0,24.5971,24.6063,24.5601,24.5694,927871.0
2024-02-05 15:55:00,26.6,26.63,26.56,26.57,2275530.0,24.5694,24.5971,24.5324,24.5417,2275530.0
2024-02-06 09:30:00,26.66,26.79,26.57,26.77,1364177.0,24.6248,24.7449,24.5417,24.7264,1364177.0
2024-02-06 09:35:00,26.76,26.84,26.71,26.83,679195.0,24.7172,24.791,24.671,24.7818,679195.0
2024-02-06 09:40:00,26.84,26.84,26.7,26.8,918157.0,24.791,24.791,24.6617,24.7541,918157.0
2024-02-06 09:45:00,26.81,26.9,26.79,26.86,623744.0,24.7633,24.8465,24.7449,24.8095,623744.0
2024-02-06 09:50:00,26.86,26.9,26.82,26.85,438491.0,24.8095,24.8465,24.7726,24.8003,438491.0
2024-02-06 09:55:00,26.85,26.85,26.73,26.74,504571.0,24.8003,24.8003,24.6894,24.6987,504571.0
2024-02-06 10:00:00,26.74,26.77,26.7,26.76,571552.0,24.6987,24.7264,24.6617,24.7172,571552.0
2024-02-06 10:05:00,26.75,26.76,26.73,26.75,483039.0,24.7079,24.7172,24.6894,24.7079,483039.0
2024-02-06 10:10:00,26.75,26.77,26.7,26.73,749071.0,24.7079,24.7264,24.6617,24.6894,749071.0
2024-02-06 10:15:00,26.73,26.77,26.72,26.75,918374.0,24.6894,24.7264,24.6802,24.7079,918374.0
2024-02-06 10:20:00,26.75,26.81,26.74,26.8,909276.0,24.7079,24.7633,24.6987,24.7541,909276.0
2024-02-06 10:25:00,26.8,26.87,26.78,26.83,639799.0,24.7541,24.8188,24.7356,24.7818,639799.0
2024-02-06 10:30:00,26.83,26.94,26.82,26.89,933639.0,24.7818,24.8834,24.7726,24.8372,933639.0
2024-02-06 10:35:00,26.89,26.91,26.83,26.89,557717.0,24.8372,24.8557,24.7818,24.8372,557717.0
2024-02-06 10:40:00,26.89,26.91,26.86,26.9,654875.0,24.8372,24.8557,24.8095,24.8465,654875.0
2024-02-06 10:45:00,26.89,26.96,26.89,26.92,990100.0,24.8372,24.9019,24.8372,24.8649,990100.0
2024-02-06 10:50:00,26.92,26.96,26.9,26.95,565960.0,24.8649,24.9019,24.8465,24.8926,565960.0
2024-02-06 10:55:00,26.95,26.97,26.92,26.96,834899.0,24.8926,24.9111,24.8649,24.9019,834899.0
2024-02-06 11:00:00,26.96,26.98,26.94,26.98,687071.0,24.9019,24.9204,24.8834,24.9204,687071.0
2024-02-06 11:05:00,26.98,26.99,26.94,26.95,432517.0,24.9204,24.9296,24.8834,24.8926,432517.0
2024-02-06 11:10:00,26.95,27.03,26.94,27.03,834619.0,24.8926,24.9665,24.8834,24.9665,834619.0
2024-02-06 11:15:00,27.03,27.1,27.01,27.1,838967.0,24.9665,25.0312,24.9481,25.0312,838967.0
2024-02-06 11:20:00,27.1,27.29,27.09,27.29,884432.0,25.0312,25.2067,25.022,25.2067,884432.0
2024-02-06 11:25:00,27.29,27.45,27.25,27.35,1231358.0,25.2067,25.3545,25.1697,25.2621,1231358.0
2024-02-06 11:30:00,27.34,27.37,27.29,27.35,742069.0,25.2529,25.2806,25.2067,25.2621,742069.0
2024-02-06 11:35:00,27.35,27.4,27.32,27.33,746710.0,25.2621,25.3083,25.2344,25.2436,746710.0
2024-02-06 11:40:00,27.33,27.4,27.32,27.39,526538.0,25.2436,25.3083,25.2344,25.2991,526538.0
2024-02-06 11:45:00,27.4,27.41,27.28,27.28,502329.0,25.3083,25.3175,25.1975,25.1975,502329.0
2024-02-06 11:50:00,27.28,27.31,27.27,27.28,466029.0,25.1975,25.2252,25.1882,25.1975,466029.0
2024-02-06 11:55:00,27.29,27.34,27.25,27.31,984161.0,25.2067,25.2529,25.1697,25.2252,984161.0
2024-02-06 12:00:00,27.3,27.4,27.3,27.38,538422.0,25.2159,25.3083,25.2159,25.2898,538422.0
2024-02-06 12:05:00,27.38,27.43,27.31,27.41,402005.0,25.2898,25.336,25.2252,25.3175,402005.0
2024-02-06 12:10:00,27.41,27.49,27.39,27.48,363558.0,25.3175,25.3914,25.2991,25.3822,363558.0
2024-02-06 12:15:00,27.48,27.49,27.45,27.47,394735.0,25.3822,25.3914,25.3545,25.3729,394735.0
2024-02-06 12:20:00,27.46,27.48,27.42,27.47,689612.0,25.3637,25.3822,25.3268,25.3729,689612.0
2024-02-06 12:25:00,27.46,27.56,27.46,27.54,959919.0,25.3637,25.4561,25.3637,25.4376,959919.0
2024-02-06 12:30:00,27.54,27.55,27.51,27.54,398440.0,25.4376,25.4468,25.4099,25.4376,398440.0
2024-02-06 12:35:00,27.54,27.55,27.45,27.46,360294.0,25.4376,25.4468,25.3545,25.3637,360294.0
2024-02-06 12:40:00,27.47,27.48,27.43,27.46,308301.0,25.3729,25.3822,25.336,25.3637,308301.0
2024-02-06 12:45:00,27.46,27.48,27.44,27.47,261846.0,25.3637,25.3822,25.3452,25.3729,261846.0
2024-02-06 12:50:00,27.48,27.48,27.45,27.47,227153.0,25.3822,25.3822,25.3545,25.3729,227153.0
2024-02-06 12:55:00,27.48,27.52,27.47,27.51,341897.0,25.3822,25.4191,25.3729,25.4099,341897.0
2024-02-06 13:00:00,27.51,27.52,27.46,27.5,279323.0,25.4099,25.4191,25.3637,25.4007,279323.0
2024-02-06 13:05:00,27.49,27.52,27.48,27.5,267336.0,25.3914,25.4191,25.3822,25.4007,267336.0
2024-02-06 13:10:00,27.5,27.53,27.48,27.52,214251.0,25.4007,25.4284,25.3822,25.4191,214251.0
2024-02-06 13:15:00,27.53,27.54,27.5,27.53,402984.0,25.4284,25.4376,25.4007,25.4284,402984.0
2024-02-06 13:20:00,27.54,27.55,27.51,27.53,233076.0,25.4376,25.4468,25.4099,25.4284,233076.0
2024-02-06 13:25:00,27.54,27.57,27.5,27.51,359416.0,25.4376,25.4653,25.4007,25.4099,359416.0
2024-02-06 13:30:00,27.51,27.54,27.5,27.5,736498.0,25.4099,25.4376,25.4007,25.4007,736498.0
2024-02-06 13:35:00,27.5,27.59,27.49,27.55,1095961.0,25.4007,25.4838,25.3914,25.4468,1095961.0
2024-02-06 13:40:00,27.55,27.6,27.53,27.59,363871.0,25.4468,25.493,25.4284,25.4838,363871.0
2024-02-06 13:45:00,27.59,27.68,27.59,27.65,633253.0,25.4838,25.5669,25.4838,25.5392,633253.0
2024-02-06 13:50:00,27.64,27.73,27.64,27.7,373411.0,25.53,25.6131,25.53,25.5854,373411.0
2024-02-06 13:55:00,27.7,27.71,27.61,27.62,505637.0,25.5854,25.5946,25.5023,25.5115,505637.0
2024-02-06 14:00:00,27.62,27.65,27.58,27.6,368686.0,25.5115,25.5392,25.4746,25.493,368686.0
2024-02-06 14:05:00,27.59,27.6,27.56,27.6,214512.0,25.4838,25.493,25.4561,25.493,214512.0
2024-02-06 14:10:00,27.6,27.6,27.57,27.57,282020.0,25.493,25.493,25.4653,25.4653,282020.0
2024-02-06 14:15:00,27.57,27.63,27.56,27.62,336317.0,25.4653,25.5207,25.4561,25.5115,336317.0
2024-02-06 14:20:00,27.61,27.66,27.61,27.63,277842.0,25.5023,25.5484,25.5023,25.5207,277842.0
2024-02-06 14:25:00,27.63,27.66,27.61,27.66,258256.0,25.5207,25.5484,25.5023,25.5484,258256.0
2024-02-06 14:30:00,27.65,27.66,27.61,27.63,363649.0,25.5392,25.5484,25.5023,25.5207,363649.0
2024-02-06 14:35:00,27.64,27.65,27.59,27.6,307691.0,25.53,25.5392,25.4838,25.493,307691.0
2024-02-06 14:40:00,27.61,27.62,27.57,27.59,638232.0,25.5023,25.5115,25.4653,25.4838,638232.0
2024-02-06 14:45:00,27.6,27.64,27.59,27.6,276388.0,25.493,25.53,25.4838,25.493,276388.0
2024-02-06 14:50:00,27.61,27.62,27.59,27.6,242787.0,25.5023,25.5115,25.4838,25.493,242787.0
2024-02-06 14:55:00,27.6,27.61,27.57,27.6,277603.0,25.493,25.5023,25.4653,25.493,277603.0
2024-02-06 15:00:00,27.6,27.6,27.5,27.51,519052.0,25.493,25.493,25.4007,25.4099,519052.0
2024-02-06 15:05:00,27.51,27.53,27.46,27.46,1032039.0,25.4099,25.4284,25.3637,25.3637,1032039.0
2024-02-06 15:10:00,27.47,27.5,27.42,27.45,633909.0,25.3729,25.4007,25.3268,25.3545,633909.0
2024-02-06 15:15:00,27.45,27.49,27.37,27.39,641723.0,25.3545,25.3914,25.2806,25.2991,641723.0
2024-02-06 15:20:00,27.39,27.41,27.35,27.35,485384.0,25.2991,25.3175,25.2621,25.2621,485384.0
2024-02-06 15:25:00,27.36,27.39,27.34,27.36,503685.0,25.2713,25.2991,25.2529,25.2713,503685.0
2024-02-06 15:30:00,27.36,27.39,27.34,27.37,732523.0,25.2713,25.2991,25.2529,25.2806,732523.0
2024-02-06 15:35:00,27.37,27.41,27.34,27.39,554987.0,25.2806,25.3175,25.2529,25.2991,554987.0
2024-02-06 15:40:00,27.39,27.4,27.33,27.35,1173528.0,25.2991,25.3083,25.2436,25.2621,1173528.0
2024-02-06 15:45:00,27.35,27.36,27.3,27.35,1370860.0,25.2621,25.2713,25.2159,25.2621,1370860.0
2024-02-06 15:50:00,27.35,27.44,27.33,27.38,2944704.0,25.2621,25.3452,25.2436,25.2898,2944704.0
2024-02-06 15:55:00,27.38,27.51,27.37,27.51,2534332.0,25.2898,25.4099,25.2806,25.4099,2534332.0
2024-02-07 09:30:00,27.55,27.57,27.38,27.47,926671.0,25.4468,25.4653,25.2898,25.3729,926671.0
2024-02-07 09:35:00,27.48,27.53,27.45,27.5,400823.0,25.3822,25.4284,25.3545,25.4007,400823.0
2024-02-07 09:40:00,27.5,27.5,27.36,27.38,614751.0,25.4007,25.4007,25.2713,25.2898,614751.0
2024-02-07 09:45:00,27.39,27.53,27.34,27.47,935405.0,25.2991,25.4284,25.2529,25.3729,935405.0
2024-02-07 09:50:00,27.48,27.55,27.38,27.43,568724.0,25.3822,25.4468,25.2898,25.336,568724.0
2024-02-07 09:55:00,27.43,27.49,27.38,27.45,432605.0,25.336,25.3914,25.2898,25.3545,432605.0
2024-02-07 10:00:00,27.45,27.49,27.41,27.44,544365.0,25.3545,25.3914,25.3175,25.3452,544365.0
2024-02-07 10:05:00,27.44,27.44,27.35,27.38,335678.0,25.3452,25.3452,25.2621,25.2898,335678.0
2024-02-07 10:10:00,27.39,27.41,27.35,27.39,422026.0,25.2991,25.3175,25.2621,25.2991,422026.0
2024-02-07 10:15:00,27.39,27.47,27.38,27.44,360739.0,25.2991,25.3729,25.2898,25.3452,360739.0
2024-02-07 10:20:00,27.43,27.47,27.42,27.45,275339.0,25.336,25.3729,25.3268,25.3545,275339.0
2024-02-07 10:25:00,27.45,27.5,27.44,27.49,259810.0,25.3545,25.4007,25.3452,25.3914,259810.0
2024-02-07 10:30:00,27.49,27.51,27.46,27.48,226552.0,25.3914,25.4099,25.3637,25.3822,226552.0
2024-02-07 10:35:00,27.47,27.5,27.45,27.46,219906.0,25.3729,25.4007,25.3545,25.3637,219906.0
2024-02-07 10:40:00,27.46,27.48,27.42,27.43,230904.0,25.3637,25.3822,25.3268,25.336,230904.0
2024-02-07 10:45:00,27.43,27.46,27.42,27.44,236203.0,25.336,25.3637,25.3268,25.3452,236203.0
2024-02-07 10:50:00,27.44,27.5,27.41,27.5,769728.0,25.3452,25.4007,25.3175,25.4007,769728.0
2024-02-07 10:55:00,27.5,27.51,27.44,27.46,574506.0,25.4007,25.4099,25.3452,25.3637,574506.0
2024-02-07 11:00:00,27.45,27.48,27.42,27.45,184068.0,25.3545,25.3822,25.3268,25.3545,184068.0
2024-02-07 11:05:00,27.44,27.45,27.4,27.42,231418.0,25.3452,25.3545,25.3083,25.3268,231418.0
2024-02-07 11:10:00,27.42,27.44,27.4,27.44,339235.0,25.3268,25.3452,25.3083,25.3452,339235.0
2024-02-07 11:15:00,27.44,27.44,27.4,27.4,238327.0,25.3452,25.3452,25.3083,25.3083,238327.0
2024-02-07 11:20:00,27.41,27.41,27.38,27.39,190399.0,25.3175,25.3175,25.2898,25.2991,190399.0
2024-02-07 11:25:00,27.39,27.4,27.34,27.35,395632.0,25.2991,25.3083,25.2529,25.2621,395632.0
2024-02-07 11:30:00,27.36,27.37,27.3,27.32,281432.0,25.2713,25.2806,25.2159,25.2344,281432.0
2024-02-07 11:35:00,27.31,27.34,27.29,27.32,249275.0,25.2252,25.2529,25.2067,25.2344,249275.0
2024-02-07 11:40:00,27.32,27.34,27.29,27.33,238203.0,25.2344,25.2529,25.2067,25.2436,238203.0
2024-02-07 11:45:00,27.34,27.34,27.29,27.31,222451.0,25.2529,25.2529,25.2067,25.2252,222451.0
2024-02-07 11:50:00,27.31,27.4,27.3,27.39,177297.0,25.2252,25.3083,25.2159,25.2991,177297.0
2024-02-07 11:55:00,27.39,27.39,27.36,27.37,184114.0,25.2991,25.2991,25.2713,25.2806,184114.0
2024-02-07 12:00:00,27.38,27.4,27.36,27.36,183248.0,25.2898,25.3083,25.2713,25.2713,183248.0
2024-02-07 12:05:00,27.36,27.4,27.36,27.4,219980.0,25.2713,25.3083,25.2713,25.3083,219980.0
2024-02-07 12:10:00,27.39,27.47,27.39,27.46,188579.0,25.2991,25.3729,25.2991,25.3637,188579.0
2024-02-07 12:15:00,27.46,27.46,27.4,27.41,224662.0,25.3637,25.3637,25.3083,25.3175,224662.0
2024-02-07 12:20:00,27.42,27.42,27.36,27.39,337374.0,25.3268,25.3268,25.2713,25.2991,337374.0
2024-02-07 12:25:00,27.39,27.41,27.37,27.39,229102.0,25.2991,25.3175,25.2806,25.2991,229102.0
2024-02-07 12:30:00,27.38,27.39,27.35,27.37,316497.0,25.2898,25.2991,25.2621,25.2806,316497.0
2024-02-07 12:35:00,27.37,27.38,27.35,27.38,121097.0,25.2806,25.2898,25.2621,25.2898,121097.0
2024-02-07 12:40:00,27.38,27.41,27.37,27.39,223914.0,25.2898,25.3175,25.2806,25.2991,223914.0
2024-02-07 12:45:00,27.39,27.41,27.37,27.39,243855.0,25.2991,25.3175,25.2806,25.2991,243855.0
2024-02-07 12:50:00,27.39,27.4,27.36,27.38,168407.0,25.2991,25.3083,25.2713,25.2898,168407.0
2024-02-07 12:55:00,27.38,27.38,27.33,27.35,317545.0,25.2898,25.2898,25.2436,25.2621,317545.0
2024-02-07 13:00:00,27.35,27.38,27.33,27.36,201385.0,25.2621,25.2898,25.2436,25.2713,201385.0
2024-02-07 13:05:00,27.37,27.42,27.34,27.42,285786.0,25.2806,25.3268,25.2529,25.3268,285786.0
2024-02-07 13:10:00,27.41,27.45,27.41,27.43,142250.0,25.3175,25.3545,25.3175,25.336,142250.0
2024-02-07 13:15:00,27.43,27.45,27.41,27.44,160055.0,25.336,25.3545,25.3175,25.3452,160055.0
2024-02-07 13:20:00,27.44,27.55,27.43,27.55,501639.0,25.3452,25.4468,25.336,25.4468,501639.0
2024-02-07 13:25:00,27.55,27.55,27.47,27.5,366589.0,25.4468,25.4468,25.3729,25.4007,366589.0
2024-02-07 13:30:00,27.51,27.52,27.49,27.52,197991.0,25.4099,25.4191,25.3914,25.4191,197991.0
2024-02-07 13:35:00,27.52,27.55,27.48,27.5,378901.0,25.4191,25.4468,25.3822,25.4007,378901.0
2024-02-07 13:40:00,27.5,27.5,27.45,27.47,166835.0,25.4007,25.4007,25.3545,25.3729,166835.0
2024-02-07 13:45:00,27.47,27.51,27.46,27.5,154941.0,25.3729,25.4099,25.3637,25.4007,154941.0
2024-02-07 13:50:00,27.5,27.52,27.49,27.51,178512.0,25.4007,25.4191,25.3914,25.4099,178512.0
2024-02-07 13:55:00,27.51,27.51,27.48,27.5,246357.0,25.4099,25.4099,25.3822,25.4007,246357.0
2024-02-07 14:00:00,27.51,27.52,27.49,27.5,163870.0,25.4099,25.4191,25.3914,25.4007,163870.0
2024-02-07 14:05:00,27.49,27.51,27.47,27.48,241693.0,25.3914,25.4099,25.3729,25.3822,241693.0
2024-02-07 14:10:00,27.48,27.54,27.47,27.52,232119.0,25.3822,25.4376,25.3729,25.4191,232119.0
2024-02-07 14:15:00,27.52,27.55,27.51,27.52,379615.0,25.4191,25.4468,25.4099,25.4191,379615.0
2024-02-07 14:20:00,27.53,27.55,27.52,27.55,188404.0,25.4284,25.4468,25.4191,25.4468,188404.0
2024-02-07 14:25:00,27.54,27.55,27.52,27.55,271922.0,25.4376,25.4468,25.4191,25.4468,271922.0
2024-02-07 14:30:00,27.55,27.55,27.52,27.52,173644.0,25.4468,25.4468,25.4191,25.4191,173644.0
2024-02-07 14:35:00,27.52,27.54,27.52,27.54,177970.0,25.4191,25.4376,25.4191,25.4376,177970.0
2024-02-07 14:40:00,27.54,27.65,27.53,27.63,804023.0,25.4376,25.5392,25.4284,25.5207,804023.0
2024-02-07 14:45:00,27.64,27.64,27.59,27.63,472841.0,25.53,25.53,25.4838,25.5207,472841.0
2024-02-07 14:50:00,27.63,27.64,27.59,27.61,199571.0,25.5207,25.53,25.4838,25.5023,199571.0
2024-02-07 14:55:00,27.61,27.61,27.58,27.59,166685.0,25.5023,25.5023,25.4746,25.4838,166685.0
2024-02-07 15:00:00,27.6,27.6,27.55,27.57,185020.0,25.493,25.493,25.4468,25.4653,185020.0
2024-02-07 15:05:00,27.56,27.59,27.56,27.58,124516.0,25.4561,25.4838,25.4561,25.4746,124516.0
2024-02-07 15:10:00,27.58,27.58,27.55,27.56,148573.0,25.4746,25.4746,25.4468,25.4561,148573.0
2024-02-07 15:15:00,27.56,27.57,27.52,27.53,242196.0,25.4561,25.4653,25.4191,25.4284,242196.0
2024-02-07 15:20:00,27.54,27.57,27.53,27.56,223033.0,25.4376,25.4653,25.4284,25.4561,223033.0
2024-02-07 15:25:00,27.56,27.57,27.53,27.54,291595.0,25.4561,25.4653,25.4284,25.4376,291595.0
2024-02-07 15:30:00,27.55,27.58,27.53,27.58,242992.0,25.4468,25.4746,25.4284,25.4746,242992.0
2024-02-07 15:35:00,27.57,27.58,27.52,27.53,387654.0,25.4653,25.4746,25.4191,25.4284,387654.0
2024-02-07 15:40:00,27.53,27.55,27.52,27.54,294953.0,25.4284,25.4468,25.4191,25.4376,294953.0
2024-02-07 15:45:00,27.54,27.56,27.53,27.55,395720.0,25.4376,25.4561,25.4284,25.4468,395720.0
2024-02-07 15:50:00,27.54,27.55,27.52,27.55,649601.0,25.4376,25.4468,25.4191,25.4468,649601.0
2024-02-07 15:55:00,27.54,27.57,27.52,27.55,1265245.0,25.4376,25.4653,25.4191,25.4468,1265245.0
2024-02-08 09:30:00,27.56,27.61,27.41,27.59,970590.0,25.4561,25.5023,25.3175,25.4838,970590.0
2024-02-08 09:35:00,27.58,27.67,27.56,27.64,487757.0,25.4746,25.5577,25.4561,25.53,487757.0
2024-02-08 09:40:00,27.64,27.69,27.59,27.6,578907.0,25.53,25.5762,25.4838,25.493,578907.0
2024-02-08 09:45:00,27.6,27.61,27.49,27.49,371144.0,25.493,25.5023,25.3914,25.3914,371144.0
2024-02-08 09:50:00,27.5,27.52,27.46,27.51,369003.0,25.4007,25.4191,25.3637,25.4099,369003.0
2024-02-08 09:55:00,27.51,27.56,27.45,27.46,408824.0,25.4099,25.4561,25.3545,25.3637,408824.0
2024-02-08 10:00:00,27.47,27.55,27.47,27.54,245542.0,25.3729,25.4468,25.3729,25.4376,245542.0
2024-02-08 10:05:00,27.55,27.55,27.5,27.54,176203.0,25.4468,25.4468,25.4007,25.4376,176203.0
2024-02-08 10:10:00,27.53,27.54,27.5,27.52,191690.0,25.4284,25.4376,25.4007,25.4191,191690.0
2024-02-08 10:15:00,27.53,27.55,27.5,27.55,210700.0,25.4284,25.4468,25.4007,25.4468,210700.0
2024-02-08 10:20:00,27.55,27.57,27.51,27.54,268044.0,25.4468,25.4653,25.4099,25.4376,268044.0
2024-02-08 10:25:00,27.54,27.6,27.52,27.59,268436.0,25.4376,25.493,25.4191,25.4838,268436.0
2024-02-08 10:30:00,27.58,27.61,27.55,27.58,411567.0,25.4746,25.5023,25.4468,25.4746,411567.0
2024-02-08 10:35:00,27.58,27.59,27.54,27.59,384291.0,25.4746,25.4838,25.4376,25.4838,384291.0
2024-02-08 10:40:00,27.58,27.59,27.54,27.55,293850.0,25.4746,25.4838,25.4376,25.4468,293850.0
2024-02-08 10:45:00,27.55,27.56,27.53,27.55,156044.0,25.4468,25.4561,25.4284,25.4468,156044.0
2024-02-08 10:50:00,27.55,27.56,27.53,27.56,233114.0,25.4468,25.4561,25.4284,25.4561,233114.0
2024-02-08 10:55:00,27.56,27.58,27.53,27.56,259800.0,25.4561,25.4746,25.4284,25.4561,259800.0
2024-02-08 11:00:00,27.55,27.57,27.5,27.53,274837.0,25.4468,25.4653,25.4007,25.4284,274837.0
2024-02-08 11:05:00,27.53,27.56,27.5,27.55,228136.0,25.4284,25.4561,25.4007,25.4468,228136.0
2024-02-08 11:10:00,27.55,27.56,27.51,27.52,319099.0,25.4468,25.4561,25.4099,25.4191,319099.0
2024-02-08 11:15:00,27.52,27.52,27.5,27.51,242614.0,25.4191,25.4191,25.4007,25.4099,242614.0
2024-02-08 11:20:00,27.51,27.52,27.48,27.49,431536.0,25.4099,25.4191,25.3822,25.3914,431536.0
2024-02-08 11:25:00,27.5,27.5,27.45,27.46,323555.0,25.4007,25.4007,25.3545,25.3637,323555.0
2024-02-08 11:30:00,27.46,27.51,27.45,27.48,405684.0,25.3637,25.4099,25.3545,25.3822,405684.0
2024-02-08 11:35:00,27.49,27.51,27.48,27.49,202455.0,25.3914,25.4099,25.3822,25.3914,202455.0
2024-02-08 11:40:00,27.48,27.5,27.46,27.47,291683.0,25.3822,25.4007,25.3637,25.3729,291683.0
2024-02-08 11:45:00,27.47,27.51,27.47,27.5,227901.0,25.3729,25.4099,25.3729,25.4007,227901.0
2024-02-08 11:50:00,27.5,27.51,27.47,27.49,139671.0,25.4007,25.4099,25.3729,25.3914,139671.0
2024-02-08 11:55:00,27.49,27.5,27.46,27.46,211379.0,25.3914,25.4007,25.3637,25.3637,211379.0
2024-02-08 12:00:00,27.47,27.47,27.43,27.44,182757.0,25.3729,25.3729,25.336,25.3452,182757.0
2024-02-08 12:05:00,27.44,27.47,27.44,27.46,166050.0,25.3452,25.3729,25.3452,25.3637,166050.0
2024-02-08 12:10:00,27.47,27.49,27.46,27.49,196383.0,25.3729,25.3914,25.3637,25.3914,196383.0
2024-02-08 12:15:00,27.49,27.51,27.48,27.49,189526.0,25.3914,25.4099,25.3822,25.3914,189526.0
2024-02-08 12:20:00,27.49,27.49,27.47,27.48,106697.0,25.3914,25.3914,25.3729,25.3822,106697.0
2024-02-08 12:25:00,27.48,27.49,27.47,27.48,100143.0,25.3822,25.3914,25.3729,25.3822,100143.0
2024-02-08 12:30:00,27.48,27.48,27.46,27.46,263159.0,25.3822,25.3822,25.3637,25.3637,263159.0
2024-02-08 12:35:00,27.46,27.5,27.46,27.49,162541.0,25.3637,25.4007,25.3637,25.3914,162541.0
2024-02-08 12:40:00,27.49,27.49,27.46,27.47,129376.0,25.3914,25.3914,25.3637,25.3729,129376.0
2024-02-08 12:45:00,27.46,27.47,27.45,27.46,121713.0,25.3637,25.3729,25.3545,25.3637,121713.0
2024-02-08 12:50:00,27.46,27.49,27.46,27.47,154705.0,25.3637,25.3914,25.3637,25.3729,154705.0
2024-02-08 12:55:00,27.48,27.5,27.47,27.5,106915.0,25.3822,25.4007,25.3729,25.4007,106915.0
2024-02-08 13:00:00,27.5,27.54,27.49,27.52,322914.0,25.4007,25.4376,25.3914,25.4191,322914.0
2024-02-08 13:05:00,27.52,27.54,27.49,27.51,251341.0,25.4191,25.4376,25.3914,25.4099,251341.0
2024-02-08 13:10:00,27.51,27.53,27.49,27.52,334084.0,25.4099,25.4284,25.3914,25.4191,334084.0
2024-02-08 13:15:00,27.51,27.53,27.48,27.49,171127.0,25.4099,25.4284,25.3822,25.3914,171127.0
2024-02-08 13:20:00,27.49,27.52,27.48,27.5,243169.0,25.3914,25.4191,25.3822,25.4007,243169.0
2024-02-08 13:25:00,27.49,27.5,27.47,27.5,281167.0,25.3914,25.4007,25.3729,25.4007,281167.0
2024-02-08 13:30:00,27.5,27.51,27.48,27.5,132810.0,25.4007,25.4099,25.3822,25.4007,132810.0
2024-02-08 13:35:00,27.51,27.52,27.48,27.49,176181.0,25.4099,25.4191,25.3822,25.3914,176181.0
2024-02-08 13:40:00,27.49,27.5,27.48,27.5,192185.0,25.3914,25.4007,25.3822,25.4007,192185.0
2024-02-08 13:45:00,27.5,27.5,27.48,27.49,94197.0,25.4007,25.4007,25.3822,25.3914,94197.0
2024-02-08 13:50:00,27.49,27.5,27.47,27.49,199117.0,25.3914,25.4007,25.3729,25.3914,199117.0
2024-02-08 13:55:00,27.49,27.49,27.45,27.48,179994.0,25.3914,25.3914,25.3545,25.3822,179994.0
2024-02-08 14:00:00,27.47,27.49,27.47,27.48,276410.0,25.3729,25.3914,25.3729,25.3822,276410.0
2024-02-08 14:05:00,27.48,27.49,27.47,27.48,145874.0,25.3822,25.3914,25.3729,25.3822,145874.0
2024-02-08 14:10:00,27.48,27.49,27.47,27.47,129629.0,25.3822,25.3914,25.3729,25.3729,129629.0
2024-02-08 14:15:00,27.48,27.48,27.43,27.43,320241.0,25.3822,25.3822,25.336,25.336,320241.0
2024-02-08 14:20:00,27.43,27.44,27.42,27.43,170013.0,25.336,25.3452,25.3268,25.336,170013.0
2024-02-08 14:25:00,27.43,27.46,27.43,27.46,149363.0,25.336,25.3637,25.336,25.3637,149363.0
2024-02-08 14:30:00,27.45,27.5,27.45,27.5,164390.0,25.3545,25.4007,25.3545,25.4007,164390.0
2024-02-08 14:35:00,27.5,27.5,27.47,27.48,278150.0,25.4007,25.4007,25.3729,25.3822,278150.0
2024-02-08 14:40:00,27.49,27.56,27.49,27.56,198676.0,25.3914,25.4561,25.3914,25.4561,198676.0
2024-02-08 14:45:00,27.55,27.58,27.55,27.55,251587.0,25.4468,25.4746,25.4468,25.4468,251587.0
2024-02-08 14:50:00,27.55,27.56,27.54,27.56,144711.0,25.4468,25.4561,25.4376,25.4561,144711.0
2024-02-08 14:55:00,27.55,27.57,27.54,27.57,241583.0,25.4468,25.4653,25.4376,25.4653,241583.0
2024-02-08 15:00:00,27.56,27.58,27.54,27.55,510121.0,25.4561,25.4746,25.4376,25.4468,510121.0
2024-02-08 15:05:00,27.55,27.57,27.52,27.54,447295.0,25.4468,25.4653,25.4191,25.4376,447295.0
2024-02-08 15:10:00,27.54,27.57,27.53,27.57,216952.0,25.4376,25.4653,25.4284,25.4653,216952.0
2024-02-08 15:15:00,27.57,27.57,27.53,27.54,177619.0,25.4653,25.4653,25.4284,25.4376,177619.0
2024-02-08 15:20:00,27.53,27.54,27.52,27.53,221012.0,25.4284,25.4376,25.4191,25.4284,221012.0
2024-02-08 15:25:00,27.54,27.55,27.53,27.54,295670.0,25.4376,25.4468,25.4284,25.4376,295670.0
2024-02-08 15:30:00,27.55,27.56,27.53,27.54,297905.0,25.4468,25.4561,25.4284,25.4376,297905.0
2024-02-08 15:35:00,27.55,27.57,27.52,27.56,340374.0,25.4468,25.4653,25.4191,25.4561,340374.0
2024-02-08 15:40:00,27.56,27.57,27.53,27.54,364925.0,25.4561,25.4653,25.4284,25.4376,364925.0
2024-02-08 15:45:00,27.55,27.55,27.53,27.54,337466.0,25.4468,25.4468,25.4284,25.4376,337466.0
2024-02-08 15:50:00,27.53,27.55,27.51,27.54,873100.0,25.4284,25.4468,25.4099,25.4376,873100.0
2024-02-08 15:55:00,27.54,27.59,27.52,27.55,1351653.0,25.4376,25.4838,25.4191,25.4468,1351653.0
2024-02-09 09:30:00,27.58,27.58,27.42,27.44,812166.0,25.4746,25.4746,25.3268,25.3452,812166.0
2024-02-09 09:35:00,27.45,27.56,27.45,27.5,158274.0,25.3545,25.4561,25.3545,25.4007,158274.0
2024-02-09 09:40:00,27.51,27.56,27.45,27.46,371595.0,25.4099,25.4561,25.3545,25.3637,371595.0
2024-02-09 09:45:00,27.46,27.5,27.45,27.46,347223.0,25.3637,25.4007,25.3545,25.3637,347223.0
2024-02-09 09:50:00,27.46,27.47,27.41,27.46,329481.0,25.3637,25.3729,25.3175,25.3637,329481.0
2024-02-09 09:55:00,27.46,27.52,27.45,27.5,377610.0,25.3637,25.4191,25.3545,25.4007,377610.0
2024-02-09 10:00:00,27.49,27.58,27.48,27.58,284867.0,25.3914,25.4746,25.3822,25.4746,284867.0
2024-02-09 10:05:00,27.58,27.59,27.49,27.54,265497.0,25.4746,25.4838,25.3914,25.4376,265497.0
2024-02-09 10:10:00,27.53,27.57,27.51,27.52,334938.0,25.4284,25.4653,25.4099,25.4191,334938.0
2024-02-09 10:15:00,27.52,27.52,27.45,27.45,354306.0,25.4191,25.4191,25.3545,25.3545,354306.0
2024-02-09 10:20:00,27.45,27.47,27.42,27.45,442781.0,25.3545,25.3729,25.3268,25.3545,442781.0
2024-02-09 10:25:00,27.45,27.47,27.42,27.44,345212.0,25.3545,25.3729,25.3268,25.3452,345212.0
2024-02-09 10:30:00,27.45,27.45,27.38,27.41,600056.0,25.3545,25.3545,25.2898,25.3175,600056.0
2024-02-09 10:35:00,27.41,27.48,27.41,27.48,226559.0,25.3175,25.3822,25.3175,25.3822,226559.0
2024-02-09 10:40:00,27.47,27.53,27.45,27.51,475173.0,25.3729,25.4284,25.3545,25.4099,475173.0
2024-02-09 10:45:00,27.51,27.54,27.48,27.53,257618.0,25.4099,25.4376,25.3822,25.4284,257618.0
2024-02-09 10:50:00,27.52,27.54,27.51,27.53,180343.0,25.4191,25.4376,25.4099,25.4284,180343.0
2024-02-09 10:55:00,27.53,27.59,27.51,27.59,247440.0,25.4284,25.4838,25.4099,25.4838,247440.0
2024-02-09 11:00:00,27.58,27.59,27.54,27.56,245724.0,25.4746,25.4838,25.4376,25.4561,245724.0
2024-02-09 11:05:00,27.56,27.57,27.51,27.52,170458.0,25.4561,25.4653,25.4099,25.4191,170458.0
2024-02-09 11:10:00,27.53,27.55,27.51,27.55,182944.0,25.4284,25.4468,25.4099,25.4468,182944.0
2024-02-09 11:15:00,27.55,27.55,27.48,27.51,195069.0,25.4468,25.4468,25.3822,25.4099,195069.0
2024-02-09 11:20:00,27.5,27.52,27.49,27.52,220153.0,25.4007,25.4191,25.3914,25.4191,220153.0
2024-02-09 11:25:00,27.51,27.55,27.5,27.55,240831.0,25.4099,25.4468,25.4007,25.4468,240831.0
2024-02-09 11:30:00,27.54,27.55,27.52,27.53,192713.0,25.4376,25.4468,25.4191,25.4284,192713.0
2024-02-09 11:35:00,27.53,27.53,27.5,27.52,308690.0,25.4284,25.4284,25.4007,25.4191,308690.0
2024-02-09 11:40:00,27.53,27.56,27.52,27.55,467537.0,25.4284,25.4561,25.4191,25.4468,467537.0
2024-02-09 11:45:00,27.55,27.57,27.47,27.5,333950.0,25.4468,25.4653,25.3729,25.4007,333950.0
2024-02-09 11:50:00,27.5,27.52,27.49,27.52,251063.0,25.4007,25.4191,25.3914,25.4191,251063.0
2024-02-09 11:55:00,27.51,27.52,27.49,27.5,158322.0,25.4099,25.4191,25.3914,25.4007,158322.0
2024-02-09 12:00:00,27.5,27.54,27.49,27.53,504544.0,25.4007,25.4376,25.3914,25.4284,504544.0
2024-02-09 12:05:00,27.53,27.53,27.51,27.53,298697.0,25.4284,25.4284,25.4099,25.4284,298697.0
2024-02-09 12:10:00,27.53,27.56,27.52,27.55,232172.0,25.4284,25.4561,25.4191,25.4468,232172.0
2024-02-09 12:15:00,27.55,27.56,27.53,27.55,189899.0,25.4468,25.4561,25.4284,25.4468,189899.0
2024-02-09 12:20:00,27.55,27.55,27.52,27.53,189106.0,25.4468,25.4468,25.4191,25.4284,189106.0
2024-02-09 12:25:00,27.53,27.55,27.52,27.53,233225.0,25.4284,25.4468,25.4191,25.4284,233225.0
2024-02-09 12:30:00,27.53,27.55,27.53,27.54,173589.0,25.4284,25.4468,25.4284,25.4376,173589.0
2024-02-09 12:35:00,27.54,27.55,27.52,27.54,248524.0,25.4376,25.4468,25.4191,25.4376,248524.0
2024-02-09 12:40:00,27.54,27.54,27.5,27.53,168007.0,25.4376,25.4376,25.4007,25.4284,168007.0
2024-02-09 12:45:00,27.53,27.54,27.5,27.52,238646.0,25.4284,25.4376,25.4007,25.4191,238646.0
2024-02-09 12:50:00,27.52,27.53,27.51,27.53,130491.0,25.4191,25.4284,25.4099,25.4284,130491.0
2024-02-09 12:55:00,27.53,27.54,27.52,27.52,166614.0,25.4284,25.4376,25.4191,25.4191,166614.0
2024-02-09 13:00:00,27.53,27.55,27.52,27.55,162582.0,25.4284,25.4468,25.4191,25.4468,162582.0
2024-02-09 13:05:00,27.54,27.56,27.5,27.5,153746.0,25.4376,25.4561,25.4007,25.4007,153746.0
2024-02-09 13:10:00,27.51,27.53,27.5,27.52,165432.0,25.4099,25.4284,25.4007,25.4191,165432.0
2024-02-09 13:15:00,27.51,27.53,27.5,27.51,187587.0,25.4099,25.4284,25.4007,25.4099,187587.0
2024-02-09 13:20:00,27.51,27.52,27.5,27.52,134571.0,25.4099,25.4191,25.4007,25.4191,134571.0
2024-02-09 13:25:00,27.52,27.53,27.5,27.52,154267.0,25.4191,25.4284,25.4007,25.4191,154267.0
2024-02-09 13:30:00,27.52,27.56,27.5,27.54,270395.0,25.4191,25.4561,25.4007,25.4376,270395.0
2024-02-09 13:35:00,27.55,27.55,27.48,27.49,405361.0,25.4468,25.4468,25.3822,25.3914,405361.0
2024-02-09 13:40:00,27.49,27.51,27.48,27.5,153516.0,25.3914,25.4099,25.3822,25.4007,153516.0
2024-02-09 13:45:00,27.49,27.5,27.45,27.47,227844.0,25.3914,25.4007,25.3545,25.3729,227844.0
2024-02-09 13:50:00,27.46,27.5,27.45,27.47,311853.0,25.3637,25.4007,25.3545,25.3729,311853.0
2024-02-09 13:55:00,27.47,27.48,27.45,27.46,170440.0,25.3729,25.3822,25.3545,25.3637,170440.0
2024-02-09 14:00:00,27.46,27.49,27.45,27.48,127758.0,25.3637,25.3914,25.3545,25.3822,127758.0
2024-02-09 14:05:00,27.48,27.49,27.46,27.48,176165.0,25.3822,25.3914,25.3637,25.3822,176165.0
2024-02-09 14:10:00,27.48,27.53,27.47,27.52,1063700.0,25.3822,25.4284,25.3729,25.4191,1063700.0
2024-02-09 14:15:00,27.53,27.57,27.52,27.57,213000.0,25.4284,25.4653,25.4191,25.4653,213000.0
2024-02-09 14:20:00,27.57,27.57,27.52,27.53,415568.0,25.4653,25.4653,25.4191,25.4284,415568.0
2024-02-09 14:25:00,27.53,27.54,27.52,27.54,273476.0,25.4284,25.4376,25.4191,25.4376,273476.0
2024-02-09 14:30:00,27.53,27.54,27.5,27.52,186091.0,25.4284,25.4376,25.4007,25.4191,186091.0
2024-02-09 14:35:00,27.52,27.55,27.52,27.53,164976.0,25.4191,25.4468,25.4191,25.4284,164976.0
2024-02-09 14:40:00,27.54,27.56,27.53,27.55,282747.0,25.4376,25.4561,25.4284,25.4468,282747.0
2024-02-09 14:45:00,27.55,27.55,27.53,27.54,157068.0,25.4468,25.4468,25.4284,25.4376,157068.0
2024-02-09 14:50:00,27.53,27.55,27.51,27.53,214550.0,25.4284,25.4468,25.4099,25.4284,214550.0
2024-02-09 14:55:00,27.53,27.55,27.52,27.53,129610.0,25.4284,25.4468,25.4191,25.4284,129610.0
2024-02-09 15:00:00,27.54,27.55,27.51,27.54,212804.0,25.4376,25.4468,25.4099,25.4376,212804.0
2024-02-09 15:05:00,27.54,27.55,27.52,27.55,204945.0,25.4376,25.4468,25.4191,25.4468,204945.0
2024-02-09 15:10:00,27.54,27.57,27.53,27.56,279361.0,25.4376,25.4653,25.4284,25.4561,279361.0
2024-02-09 15:15:00,27.55,27.57,27.53,27.55,289043.0,25.4468,25.4653,25.4284,25.4468,289043.0
2024-02-09 15:20:00,27.55,27.58,27.53,27.55,268037.0,25.4468,25.4746,25.4284,25.4468,268037.0
2024-02-09 15:25:00,27.55,27.57,27.54,27.56,365129.0,25.4468,25.4653,25.4376,25.4561,365129.0
2024-02-09 15:30:00,27.55,27.56,27.52,27.52,172288.0,25.4468,25.4561,25.4191,25.4191,172288.0
2024-02-09 15:35:00,27.53,27.55,27.5,27.53,306688.0,25.4284,25.4468,25.4007,25.4284,306688.0
2024-02-09 15:40:00,27.52,27.55,27.52,27.54,390296.0,25.4191,25.4468,25.4191,25.4376,390296.0
2024-02-09 15:45:00,27.54,27.57,27.52,27.55,707299.0,25.4376,25.4653,25.4191,25.4468,707299.0
2024-02-09 15:50:00,27.54,27.56,27.52,27.52,700846.0,25.4376,25.4561,25.4191,25.4191,700846.0
2024-02-09 15:55:00,27.53,27.57,27.52,27.56,1332646.0,25.4284,25.4653,25.4191,25.4561,1332646.0
2024-02-12 09:30:00,27.54,27.86,27.52,27.72,1242791.0,25.4376,25.7332,25.4191,25.6039,1242791.0
2024-02-12 09:35:00,27.73,27.79,27.72,27.78,613370.0,25.6131,25.6685,25.6039,25.6593,613370.0
2024-02-12 09:40:00,27.79,27.96,27.78,27.94,472284.0,25.6685,25.8255,25.6593,25.8071,472284.0
2024-02-12 09:45:00,27.93,28.02,27.89,27.94,769925.0,25.7978,25.881,25.7609,25.8071,769925.0
2024-02-12 09:50:00,27.93,27.99,27.91,27.98,305004.0,25.7978,25.8533,25.7794,25.844,305004.0
2024-02-12 09:55:00,27.99,28.01,27.95,27.98,356987.0,25.8533,25.8717,25.8163,25.844,356987.0
2024-02-12 10:00:00,27.98,27.98,27.85,27.87,396480.0,25.844,25.844,25.7239,25.7424,396480.0
2024-02-12 10:05:00,27.88,27.97,27.87,27.96,365699.0,25.7517,25.8348,25.7424,25.8255,365699.0
2024-02-12 10:10:00,27.96,27.96,27.86,27.87,341702.0,25.8255,25.8255,25.7332,25.7424,341702.0
2024-02-12 10:15:00,27.87,27.9,27.81,27.82,396134.0,25.7424,25.7701,25.687,25.6962,396134.0
2024-02-12 10:20:00,27.82,27.84,27.76,27.78,275420.0,25.6962,25.7147,25.6408,25.6593,275420.0
2024-02-12 10:25:00,27.77,27.78,27.66,27.72,551850.0,25.65,25.6593,25.5484,25.6039,551850.0
2024-02-12 10:30:00,27.73,27.74,27.64,27.64,414276.0,25.6131,25.6223,25.53,25.53,414276.0
2024-02-12 10:35:00,27.65,27.67,27.56,27.62,481645.0,25.5392,25.5577,25.4561,25.5115,481645.0
2024-02-12 10:40:00,27.61,27.67,27.59,27.66,386923.0,25.5023,25.5577,25.4838,25.5484,386923.0
2024-02-12 10:45:00,27.66,27.69,27.62,27.69,460897.0,25.5484,25.5762,25.5115,25.5762,460897.0
2024-02-12 10:50:00,27.68,27.71,27.65,27.69,424557.0,25.5669,25.5946,25.5392,25.5762,424557.0
2024-02-12 10:55:00,27.69,27.71,27.63,27.64,251226.0,25.5762,25.5946,25.5207,25.53,251226.0
2024-02-12 11:00:00,27.65,27.69,27.62,27.66,252357.0,25.5392,25.5762,25.5115,25.5484,252357.0
2024-02-12 11:05:00,27.66,27.7,27.65,27.67,206027.0,25.5484,25.5854,25.5392,25.5577,206027.0
2024-02-12 11:10:00,27.67,27.69,27.6,27.6,409888.0,25.5577,25.5762,25.493,25.493,409888.0
2024-02-12 11:15:00,27.61,27.65,27.56,27.64,598831.0,25.5023,25.5392,25.4561,25.53,598831.0
2024-02-12 11:20:00,27.64,27.65,27.6,27.64,283962.0,25.53,25.5392,25.493,25.53,283962.0
2024-02-12 11:25:00,27.64,27.67,27.63,27.67,267783.0,25.53,25.5577,25.5207,25.5577,267783.0
2024-02-12 11:30:00,27.67,27.71,27.66,27.7,187605.0,25.5577,25.5946,25.5484,25.5854,187605.0
2024-02-12 11:35:00,27.71,27.71,27.62,27.62,267150.0,25.5946,25.5946,25.5115,25.5115,267150.0
2024-02-12 11:40:00,27.62,27.69,27.62,27.66,280397.0,25.5115,25.5762,25.5115,25.5484,280397.0
2024-02-12 11:45:00,27.67,27.69,27.66,27.68,236504.0,25.5577,25.5762,25.5484,25.5669,236504.0
2024-02-12 11:50:00,27.68,27.69,27.65,27.65,251762.0,25.5669,25.5762,25.5392,25.5392,251762.0
2024-02-12 11:55:00,27.66,27.66,27.61,27.61,232810.0,25.5484,25.5484,25.5023,25.5023,232810.0
2024-02-12 12:00:00,27.61,27.61,27.58,27.6,277751.0,25.5023,25.5023,25.4746,25.493,277751.0
2024-02-12 12:05:00,27.6,27.65,27.59,27.63,165813.0,25.493,25.5392,25.4838,25.5207,165813.0
2024-02-12 12:10:00,27.64,27.66,27.6,27.61,133960.0,25.53,25.5484,25.493,25.5023,133960.0
2024-02-12 12:15:00,27.61,27.64,27.6,27.61,156011.0,25.5023,25.53,25.493,25.5023,156011.0
2024-02-12 12:20:00,27.62,27.63,27.58,27.63,250756.0,25.5115,25.5207,25.4746,25.5207,250756.0
2024-02-12 12:25:00,27.63,27.68,27.63,27.68,180328.0,25.5207,25.5669,25.5207,25.5669,180328.0
2024-02-12 12:30:00,27.68,27.68,27.61,27.63,237132.0,25.5669,25.5669,25.5023,25.5207,237132.0
2024-02-12 12:35:00,27.63,27.66,27.62,27.66,87802.0,25.5207,25.5484,25.5115,25.5484,87802.0
2024-02-12 12:40:00,27.65,27.65,27.61,27.63,178924.0,25.5392,25.5392,25.5023,25.5207,178924.0
2024-02-12 12:45:00,27.63,27.64,27.61,27.64,149938.0,25.5207,25.53,25.5023,25.53,149938.0
2024-02-12 12:50:00,27.64,27.66,27.62,27.63,153143.0,25.53,25.5484,25.5115,25.5207,153143.0
2024-02-12 12:55:00,27.63,27.63,27.6,27.62,277509.0,25.5207,25.5207,25.493,25.5115,277509.0
2024-02-12 13:00:00,27.63,27.63,27.6,27.61,112230.0,25.5207,25.5207,25.493,25.5023,112230.0
2024-02-12 13:05:00,27.61,27.66,27.6,27.66,158651.0,25.5023,25.5484,25.493,25.5484,158651.0
2024-02-12 13:10:00,27.66,27.67,27.63,27.64,143175.0,25.5484,25.5577,25.5207,25.53,143175.0
2024-02-12 13:15:00,27.64,27.67,27.62,27.66,218989.0,25.53,25.5577,25.5115,25.5484,218989.0
2024-02-12 13:20:00,27.67,27.67,27.64,27.64,196376.0,25.5577,25.5577,25.53,25.53,196376.0
2024-02-12 13:25:00,27.65,27.67,27.63,27.66,95085.0,25.5392,25.5577,25.5207,25.5484,95085.0
2024-02-12 13:30:00,27.66,27.66,27.62,27.62,162757.0,25.5484,25.5484,25.5115,25.5115,162757.0
2024-02-12 13:35:00,27.62,27.68,27.62,27.65,233463.0,25.5115,25.5669,25.5115,25.5392,233463.0
2024-02-12 13:40:00,27.66,27.69,27.65,27.66,224389.0,25.5484,25.5762,25.5392,25.5484,224389.0
2024-02-12 13:45:00,27.67,27.7,27.66,27.67,230485.0,25.5577,25.5854,25.5484,25.5577,230485.0
2024-02-12 13:50:00,27.67,27.68,27.66,27.67,97647.0,25.5577,25.5669,25.5484,25.5577,97647.0
2024-02-12 13:55:00,27.68,27.68,27.66,27.67,119121.0,25.5669,25.5669,25.5484,25.5577,119121.0
2024-02-12 14:00:00,27.66,27.67,27.63,27.64,175399.0,25.5484,25.5577,25.5207,25.53,175399.0
2024-02-12 14:05:00,27.64,27.65,27.62,27.63,172637.0,25.53,25.5392,25.5115,25.5207,172637.0
2024-02-12 14:10:00,27.64,27.66,27.63,27.64,120325.0,25.53,25.5484,25.5207,25.53,120325.0
2024-02-12 14:15:00,27.64,27.65,27.61,27.61,154558.0,25.53,25.5392,25.5023,25.5023,154558.0
2024-02-12 14:20:00,27.61,27.63,27.6,27.61,160547.0,25.5023,25.5207,25.493,25.5023,160547.0
2024-02-12 14:25:00,27.61,27.62,27.58,27.61,240889.0,25.5023,25.5115,25.4746,25.5023,240889.0
2024-02-12 14:30:00,27.61,27.62,27.57,27.58,160640.0,25.5023,25.5115,25.4653,25.4746,160640.0
2024-02-12 14:35:00,27.57,27.61,27.55,27.6,316695.0,25.4653,25.5023,25.4468,25.493,316695.0
2024-02-12 14:40:00,27.6,27.61,27.57,27.61,206438.0,25.493,25.5023,25.4653,25.5023,206438.0
2024-02-12 14:45:00,27.6,27.6,27.55,27.58,247357.0,25.493,25.493,25.4468,25.4746,247357.0
2024-02-12 14:50:00,27.58,27.59,27.56,27.58,264400.0,25.4746,25.4838,25.4561,25.4746,264400.0
2024-02-12 14:55:00,27.59,27.6,27.57,27.6,194833.0,25.4838,25.493,25.4653,25.493,194833.0
2024-02-12 15:00:00,27.6,27.6,27.57,27.57,202055.0,25.493,25.493,25.4653,25.4653,202055.0
2024-02-12 15:05:00,27.58,27.59,27.56,27.57,149747.0,25.4746,25.4838,25.4561,25.4653,149747.0
2024-02-12 15:10:00,27.57,27.57,27.54,27.55,181359.0,25.4653,25.4653,25.4376,25.4468,181359.0
2024-02-12 15:15:00,27.55,27.55,27.53,27.55,231629.0,25.4468,25.4468,25.4284,25.4468,231629.0
2024-02-12 15:20:00,27.55,27.57,27.53,27.55,208859.0,25.4468,25.4653,25.4284,25.4468,208859.0
2024-02-12 15:25:00,27.56,27.56,27.53,27.54,195951.0,25.4561,25.4561,25.4284,25.4376,195951.0
2024-02-12 15:30:00,27.54,27.58,27.52,27.58,378433.0,25.4376,25.4746,25.4191,25.4746,378433.0
2024-02-12 15:35:00,27.58,27.6,27.56,27.6,224598.0,25.4746,25.493,25.4561,25.493,224598.0
2024-02-12 15:40:00,27.59,27.6,27.56,27.58,247890.0,25.4838,25.493,25.4561,25.4746,247890.0
2024-02-12 15:45:00,27.59,27.63,27.58,27.62,401225.0,25.4838,25.5207,25.4746,25.5115,401225.0
2024-02-12 15:50:00,27.61,27.64,27.61,27.63,505245.0,25.5023,25.53,25.5023,25.5207,505245.0
2024-02-12 15:55:00,27.63,27.67,27.61,27.66,1365600.0,25.5207,25.5577,25.5023,25.5484,1365600.0
2024-02-13 09:30:00,27.54,27.82,27.52,27.8,1274832.0,25.4376,25.6962,25.4191,25.6778,1274832.0
2024-02-13 09:35:00,27.81,27.83,27.66,27.69,490418.0,25.687,25.7055,25.5484,25.5762,490418.0
2024-02-13 09:40:00,27.69,27.7,27.55,27.58,647292.0,25.5762,25.5854,25.4468,25.4746,647292.0
2024-02-13 09:45:00,27.58,27.59,27.4,27.42,797678.0,25.4746,25.4838,25.3083,25.3268,797678.0
2024-02-13 09:50:00,27.42,27.46,27.38,27.46,821117.0,25.3268,25.3637,25.2898,25.3637,821117.0
2024-02-13 09:55:00,27.46,27.46,27.28,27.3,879507.0,25.3637,25.3637,25.1975,25.2159,879507.0
2024-02-13 10:00:00,27.3,27.41,27.28,27.32,436548.0,25.2159,25.3175,25.1975,25.2344,436548.0
2024-02-13 10:05:00,27.33,27.35,27.28,27.3,350105.0,25.2436,25.2621,25.1975,25.2159,350105.0
2024-02-13 10:10:00,27.29,27.33,27.25,27.26,321436.0,25.2067,25.2436,25.1697,25.179,321436.0
2024-02-13 10:15:00,27.26,27.27,27.16,27.18,497795.0,25.179,25.1882,25.0866,25.1051,497795.0
2024-02-13 10:20:00,27.17,27.18,27.11,27.15,383972.0,25.0959,25.1051,25.0404,25.0774,383972.0
2024-02-13 10:25:00,27.15,27.21,27.12,27.13,411819.0,25.0774,25.1328,25.0497,25.0589,411819.0
2024-02-13 10:30:00,27.13,27.16,27.12,27.13,502067.0,25.0589,25.0866,25.0497,25.0589,502067.0
2024-02-13 10:35:00,27.12,27.14,27.07,27.09,475674.0,25.0497,25.0681,25.0035,25.022,475674.0
2024-02-13 10:40:00,27.08,27.1,27.01,27.02,566095.0,25.0127,25.0312,24.9481,24.9573,566095.0
2024-02-13 10:45:00,27.02,27.08,27.01,27.05,352812.0,24.9573,25.0127,24.9481,24.985,352812.0
2024-02-13 10:50:00,27.06,27.1,27.04,27.1,416020.0,24.9942,25.0312,24.9758,25.0312,416020.0
2024-02-13 10:55:00,27.1,27.12,27.06,27.12,463909.0,25.0312,25.0497,24.9942,25.0497,463909.0
2024-02-13 11:00:00,27.12,27.13,27.07,27.08,302423.0,25.0497,25.0589,25.0035,25.0127,302423.0
2024-02-13 11:05:00,27.08,27.1,27.05,27.08,569780.0,25.0127,25.0312,24.985,25.0127,569780.0
2024-02-13 11:10:00,27.09,27.15,27.08,27.12,339545.0,25.022,25.0774,25.0127,25.0497,339545.0
2024-02-13 11:15:00,27.12,27.15,27.11,27.13,324802.0,25.0497,25.0774,25.0404,25.0589,324802.0
2024-02-13 11:20:00,27.13,27.16,27.11,27.15,288417.0,25.0589,25.0866,25.0404,25.0774,288417.0
2024-02-13 11:25:00,27.16,27.17,27.12,27.12,235616.0,25.0866,25.0959,25.0497,25.0497,235616.0
2024-02-13 11:30:00,27.12,27.14,27.1,27.1,206794.0,25.0497,25.0681,25.0312,25.0312,206794.0
2024-02-13 11:35:00,27.1,27.11,27.07,27.07,246461.0,25.0312,25.0404,25.0035,25.0035,246461.0
2024-02-13 11:40:00,27.08,27.13,27.07,27.09,336608.0,25.0127,25.0589,25.0035,25.022,336608.0
2024-02-13 11:45:00,27.08,27.1,27.06,27.09,401065.0,25.0127,25.0312,24.9942,25.022,401065.0
2024-02-13 11:50:00,27.09,27.12,27.06,27.11,246532.0,25.022,25.0497,24.9942,25.0404,246532.0
2024-02-13 11:55:00,27.11,27.14,27.1,27.13,237006.0,25.0404,25.0681,25.0312,25.0589,237006.0
2024-02-13 12:00:00,27.12,27.14,27.09,27.11,216839.0,25.0497,25.0681,25.022,25.0404,216839.0
2024-02-13 12:05:00,27.12,27.12,27.09,27.11,134568.0,25.0497,25.0497,25.022,25.0404,134568.0
2024-02-13 12:10:00,27.11,27.15,27.1,27.12,288513.0,25.0404,25.0774,25.0312,25.0497,288513.0
2024-02-13 12:15:00,27.12,27.13,27.08,27.11,264036.0,25.0497,25.0589,25.0127,25.0404,264036.0
2024-02-13 12:20:00,27.11,27.12,27.09,27.11,183852.0,25.0404,25.0497,25.022,25.0404,183852.0
2024-02-13 12:25:00,27.11,27.13,27.09,27.12,242110.0,25.0404,25.0589,25.022,25.0497,242110.0
2024-02-13 12:30:00,27.11,27.14,27.09,27.12,219237.0,25.0404,25.0681,25.022,25.0497,219237.0
2024-02-13 12:35:00,27.12,27.12,27.09,27.12,166194.0,25.0497,25.0497,25.022,25.0497,166194.0
2024-02-13 12:40:00,27.11,27.12,27.08,27.1,173561.0,25.0404,25.0497,25.0127,25.0312,173561.0
2024-02-13 12:45:00,27.1,27.1,27.05,27.07,373510.0,25.0312,25.0312,24.985,25.0035,373510.0
2024-02-13 12:50:00,27.07,27.07,27.05,27.06,253341.0,25.0035,25.0035,24.985,24.9942,253341.0
2024-02-13 12:55:00,27.05,27.08,27.04,27.06,306997.0,24.985,25.0127,24.9758,24.9942,306997.0
2024-02-13 13:00:00,27.07,27.07,27.04,27.04,235503.0,25.0035,25.0035,24.9758,24.9758,235503.0
2024-02-13 13:05:00,27.04,27.06,27.03,27.04,179731.0,24.9758,24.9942,24.9665,24.9758,179731.0
2024-02-13 13:10:00,27.03,27.05,27.02,27.04,309689.0,24.9665,24.985,24.9573,24.9758,309689.0
2024-02-13 13:15:00,27.03,27.07,27.03,27.05,277386.0,24.9665,25.0035,24.9665,24.985,277386.0
2024-02-13 13:20:00,27.05,27.06,27.03,27.04,168006.0,24.985,24.9942,24.9665,24.9758,168006.0
2024-02-13 13:25:00,27.04,27.06,27.03,27.05,209664.0,24.9758,24.9942,24.9665,24.985,209664.0
2024-02-13 13:30:00,27.05,27.06,27.04,27.05,101571.0,24.985,24.9942,24.9758,24.985,101571.0
2024-02-13 13:35:00,27.05,27.06,27.02,27.03,323605.0,24.985,24.9942,24.9573,24.9665,323605.0
2024-02-13 13:40:00,27.03,27.03,27.01,27.03,172519.0,24.9665,24.9665,24.9481,24.9665,172519.0
2024-02-13 13:45:00,27.03,27.06,27.02,27.04,258519.0,24.9665,24.9942,24.9573,24.9758,258519.0
2024-02-13 13:50:00,27.04,27.05,27.03,27.05,170460.0,24.9758,24.985,24.9665,24.985,170460.0
2024-02-13 13:55:00,27.05,27.06,27.03,27.06,209959.0,24.985,24.9942,24.9665,24.9942,209959.0
2024-02-13 14:00:00,27.05,27.08,27.04,27.06,160212.0,24.985,25.0127,24.9758,24.9942,160212.0
2024-02-13 14:05:00,27.05,27.07,27.04,27.05,149841.0,24.985,25.0035,24.9758,24.985,149841.0
2024-02-13 14:10:00,27.05,27.05,27.02,27.04,226282.0,24.985,24.985,24.9573,24.9758,226282.0
2024-02-13 14:15:00,27.03,27.04,27.01,27.02,430510.0,24.9665,24.9758,24.9481,24.9573,430510.0
2024-02-13 14:20:00,27.02,27.02,26.98,26.99,498799.0,24.9573,24.9573,24.9204,24.9296,498799.0
2024-02-13 14:25:00,26.99,26.99,26.9,26.91,499757.0,24.9296,24.9296,24.8465,24.8557,499757.0
2024-02-13 14:30:00,26.9,26.94,26.87,26.93,533478.0,24.8465,24.8834,24.8188,24.8742,533478.0
2024-02-13 14:35:00,26.93,26.96,26.92,26.95,256677.0,24.8742,24.9019,24.8649,24.8926,256677.0
2024-02-13 14:40:00,26.96,26.97,26.93,26.93,337699.0,24.9019,24.9111,24.8742,24.8742,337699.0
2024-02-13 14:45:00,26.93,26.94,26.89,26.91,267022.0,24.8742,24.8834,24.8372,24.8557,267022.0
2024-02-13 14:50:00,26.9,26.93,26.9,26.92,298277.0,24.8465,24.8742,24.8465,24.8649,298277.0
2024-02-13 14:55:00,26.91,26.94,26.91,26.93,266653.0,24.8557,24.8834,24.8557,24.8742,266653.0
2024-02-13 15:00:00,26.92,26.93,26.9,26.92,377450.0,24.8649,24.8742,24.8465,24.8649,377450.0
2024-02-13 15:05:00,26.92,26.95,26.91,26.93,239028.0,24.8649,24.8926,24.8557,24.8742,239028.0
2024-02-13 15:10:00,26.93,26.94,26.92,26.93,258129.0,24.8742,24.8834,24.8649,24.8742,258129.0
2024-02-13 15:15:00,26.94,26.94,26.9,26.91,366732.0,24.8834,24.8834,24.8465,24.8557,366732.0
2024-02-13 15:20:00,26.91,26.92,26.86,26.89,676321.0,24.8557,24.8649,24.8095,24.8372,676321.0
2024-02-13 15:25:00,26.89,26.89,26.86,26.89,560742.0,24.8372,24.8372,24.8095,24.8372,560742.0
2024-02-13 15:30:00,26.89,26.95,26.86,26.95,477673.0,24.8372,24.8926,24.8095,24.8926,477673.0
2024-02-13 15:35:00,26.94,26.96,26.92,26.95,465265.0,24.8834,24.9019,24.8649,24.8926,465265.0
2024-02-13 15:40:00,26.95,26.96,26.93,26.95,389655.0,24.8926,24.9019,24.8742,24.8926,389655.0
2024-02-13 15:45:00,26.95,26.96,26.93,26.95,459937.0,24.8926,24.9019,24.8742,24.8926,459937.0
2024-02-13 15:50:00,26.94,26.98,26.93,26.98,859847.0,24.8834,24.9204,24.8742,24.9204,859847.0
2024-02-13 15:55:00,26.98,27.01,26.96,26.97,2035130.0,24.9204,24.9481,24.9019,24.9111,2035130.0
2024-02-14 09:30:00,27.01,27.1,26.93,27.05,940240.0,24.9481,25.0312,24.8742,24.985,940240.0
2024-02-14 09:35:00,27.05,27.09,26.98,27.02,277167.0,24.985,25.022,24.9204,24.9573,277167.0
2024-02-14 09:40:00,27.02,27.1,27.01,27.05,242477.0,24.9573,25.0312,24.9481,24.985,242477.0
2024-02-14 09:45:00,27.06,27.09,26.98,27.09,317750.0,24.9942,25.022,24.9204,25.022,317750.0
2024-02-14 09:50:00,27.09,27.14,27.08,27.13,239038.0,25.022,25.0681,25.0127,25.0589,239038.0
2024-02-14 09:55:00,27.12,27.13,27.05,27.06,235548.0,25.0497,25.0589,24.985,24.9942,235548.0
2024-02-14 10:00:00,27.07,27.1,27.04,27.07,203316.0,25.0035,25.0312,24.9758,25.0035,203316.0
2024-02-14 10:05:00,27.07,27.09,27.03,27.08,188510.0,25.0035,25.022,24.9665,25.0127,188510.0
2024-02-14 10:10:00,27.08,27.12,27.06,27.09,147555.0,25.0127,25.0497,24.9942,25.022,147555.0
2024-02-14 10:15:00,27.08,27.11,27.07,27.09,164762.0,25.0127,25.0404,25.0035,25.022,164762.0
2024-02-14 10:20:00,27.09,27.11,27.08,27.1,304871.0,25.022,25.0404,25.0127,25.0312,304871.0
2024-02-14 10:25:00,27.09,27.1,27.03,27.04,207594.0,25.022,25.0312,24.9665,24.9758,207594.0
2024-02-14 10:30:00,27.04,27.12,27.01,27.11,249800.0,24.9758,25.0497,24.9481,25.0404,249800.0
2024-02-14 10:35:00,27.11,27.13,27.08,27.09,185626.0,25.0404,25.0589,25.0127,25.022,185626.0
2024-02-14 10:40:00,27.09,27.09,27.04,27.07,243909.0,25.022,25.022,24.9758,25.0035,243909.0
2024-02-14 10:45:00,27.07,27.07,27.02,27.04,161498.0,25.0035,25.0035,24.9573,24.9758,161498.0
2024-02-14 10:50:00,27.04,27.05,26.98,26.99,236518.0,24.9758,24.985,24.9204,24.9296,236518.0
2024-02-14 10:55:00,26.98,27.01,26.98,26.99,121415.0,24.9204,24.9481,24.9204,24.9296,121415.0
2024-02-14 11:00:00,27.0,27.04,26.97,27.0,235170.0,24.9388,24.9758,24.9111,24.9388,235170.0
2024-02-14 11:05:00,26.99,27.04,26.99,27.01,186341.0,24.9296,24.9758,24.9296,24.9481,186341.0
2024-02-14 11:10:00,27.02,27.06,27.01,27.05,261248.0,24.9573,24.9942,24.9481,24.985,261248.0
2024-02-14 11:15:00,27.05,27.06,27.02,27.03,198413.0,24.985,24.9942,24.9573,24.9665,198413.0
2024-02-14 11:20:00,27.03,27.03,27.0,27.01,219122.0,24.9665,24.9665,24.9388,24.9481,219122.0
2024-02-14 11:25:00,27.02,27.04,27.0,27.04,185708.0,24.9573,24.9758,24.9388,24.9758,185708.0
2024-02-14 11:30:00,27.04,27.05,27.0,27.03,399764.0,24.9758,24.985,24.9388,24.9665,399764.0
2024-02-14 11:35:00,27.02,27.03,27.0,27.01,157180.0,24.9573,24.9665,24.9388,24.9481,157180.0
2024-02-14 11:40:00,27.01,27.02,26.97,26.98,352007.0,24.9481,24.9573,24.9111,24.9204,352007.0
2024-02-14 11:45:00,26.98,27.01,26.96,27.0,282788.0,24.9204,24.9481,24.9019,24.9388,282788.0
2024-02-14 11:50:00,27.0,27.03,26.96,27.01,242586.0,24.9388,24.9665,24.9019,24.9481,242586.0
2024-02-14 11:55:00,27.01,27.01,26.96,26.96,166733.0,24.9481,24.9481,24.9019,24.9019,166733.0
2024-02-14 12:00:00,26.97,26.98,26.94,26.96,235355.0,24.9111,24.9204,24.8834,24.9019,235355.0
2024-02-14 12:05:00,26.95,26.97,26.95,26.96,109405.0,24.8926,24.9111,24.8926,24.9019,109405.0
2024-02-14 12:10:00,26.96,26.97,26.95,26.96,119695.0,24.9019,24.9111,24.8926,24.9019,119695.0
2024-02-14 12:15:00,26.97,27.0,26.96,27.0,176863.0,24.9111,24.9388,24.9019,24.9388,176863.0
2024-02-14 12:20:00,26.99,27.02,26.97,27.01,171611.0,24.9296,24.9573,24.9111,24.9481,171611.0
2024-02-14 12:25:00,27.02,27.02,26.96,26.99,199650.0,24.9573,24.9573,24.9019,24.9296,199650.0
2024-02-14 12:30:00,26.99,26.99,26.93,26.95,207857.0,24.9296,24.9296,24.8742,24.8926,207857.0
2024-02-14 12:35:00,26.94,26.95,26.92,26.93,136361.0,24.8834,24.8926,24.8649,24.8742,136361.0
2024-02-14 12:40:00,26.93,26.96,26.92,26.95,215383.0,24.8742,24.9019,24.8649,24.8926,215383.0
2024-02-14 12:45:00,26.95,26.98,26.93,26.98,123400.0,24.8926,24.9204,24.8742,24.9204,123400.0
2024-02-14 12:50:00,26.98,26.99,26.97,26.97,166155.0,24.9204,24.9296,24.9111,24.9111,166155.0
2024-02-14 12:55:00,26.98,27.0,26.97,26.98,161495.0,24.9204,24.9388,24.9111,24.9204,161495.0
2024-02-14 13:00:00,26.99,27.0,26.98,26.99,64535.0,24.9296,24.9388,24.9204,24.9296,64535.0
2024-02-14 13:05:00,27.0,27.0,26.97,26.99,126611.0,24.9388,24.9388,24.9111,24.9296,126611.0
2024-02-14 13:10:00,26.98,26.99,26.96,26.98,204975.0,24.9204,24.9296,24.9019,24.9204,204975.0
2024-02-14 13:15:00,26.97,27.0,26.97,26.99,120879.0,24.9111,24.9388,24.9111,24.9296,120879.0
2024-02-14 13:20:00,27.0,27.01,26.98,26.99,124787.0,24.9388,24.9481,24.9204,24.9296,124787.0
2024-02-14 13:25:00,26.99,26.99,26.97,26.99,93592.0,24.9296,24.9296,24.9111,24.9296,93592.0
2024-02-14 13:30:00,26.99,27.02,26.97,27.02,180335.0,24.9296,24.9573,24.9111,24.9573,180335.0
2024-02-14 13:35:00,27.01,27.02,26.98,26.99,178702.0,24.9481,24.9573,24.9204,24.9296,178702.0
2024-02-14 13:40:00,26.99,27.0,26.97,26.98,132730.0,24.9296,24.9388,24.9111,24.9204,132730.0
2024-02-14 13:45:00,26.98,26.99,26.96,26.96,158923.0,24.9204,24.9296,24.9019,24.9019,158923.0
2024-02-14 13:50:00,26.96,26.98,26.95,26.96,114973.0,24.9019,24.9204,24.8926,24.9019,114973.0
2024-02-14 13:55:00,26.96,26.98,26.95,26.97,279530.0,24.9019,24.9204,24.8926,24.9111,279530.0
2024-02-14 14:00:00,26.97,26.98,26.95,26.96,123660.0,24.9111,24.9204,24.8926,24.9019,123660.0
2024-02-14 14:05:00,26.95,26.96,26.91,26.92,479611.0,24.8926,24.9019,24.8557,24.8649,479611.0
2024-02-14 14:10:00,26.92,26.95,26.91,26.94,196020.0,24.8649,24.8926,24.8557,24.8834,196020.0
2024-02-14 14:15:00,26.94,26.96,26.93,26.95,123133.0,24.8834,24.9019,24.8742,24.8926,123133.0
2024-02-14 14:20:00,26.95,26.98,26.94,26.98,187724.0,24.8926,24.9204,24.8834,24.9204,187724.0
2024-02-14 14:25:00,26.98,27.01,26.97,27.0,235459.0,24.9204,24.9481,24.9111,24.9388,235459.0
2024-02-14 14:30:00,27.0,27.02,26.99,27.02,120760.0,24.9388,24.9573,24.9296,24.9573,120760.0
2024-02-14 14:35:00,27.01,27.04,27.01,27.04,234922.0,24.9481,24.9758,24.9481,24.9758,234922.0
2024-02-14 14:40:00,27.04,27.09,27.03,27.09,200777.0,24.9758,25.022,24.9665,25.022,200777.0
2024-02-14 14:45:00,27.08,27.09,27.05,27.07,228646.0,25.0127,25.022,24.985,25.0035,228646.0
2024-02-14 14:50:00,27.07,27.07,27.03,27.04,146090.0,25.0035,25.0035,24.9665,24.9758,146090.0
2024-02-14 14:55:00,27.04,27.06,27.03,27.05,150146.0,24.9758,24.9942,24.9665,24.985,150146.0
2024-02-14 15:00:00,27.05,27.07,27.04,27.07,214542.0,24.985,25.0035,24.9758,25.0035,214542.0
2024-02-14 15:05:00,27.06,27.1,27.06,27.1,246825.0,24.9942,25.0312,24.9942,25.0312,246825.0
2024-02-14 15:10:00,27.1,27.15,27.09,27.13,315274.0,25.0312,25.0774,25.022,25.0589,315274.0
2024-02-14 15:15:00,27.13,27.14,27.12,27.12,127389.0,25.0589,25.0681,25.0497,25.0497,127389.0
2024-02-14 15:20:00,27.13,27.13,27.1,27.12,147755.0,25.0589,25.0589,25.0312,25.0497,147755.0
2024-02-14 15:25:00,27.12,27.17,27.1,27.14,376548.0,25.0497,25.0959,25.0312,25.0681,376548.0
2024-02-14 15:30:00,27.14,27.15,27.08,27.09,357744.0,25.0681,25.0774,25.0127,25.022,357744.0
2024-02-14 15:35:00,27.08,27.1,27.07,27.09,164540.0,25.0127,25.0312,25.0035,25.022,164540.0
2024-02-14 15:40:00,27.09,27.11,27.08,27.11,220074.0,25.022,25.0404,25.0127,25.0404,220074.0
2024-02-14 15:45:00,27.11,27.13,27.1,27.13,299817.0,25.0404,25.0589,25.0312,25.0589,299817.0
2024-02-14 15:50:00,27.13,27.13,27.1,27.11,539929.0,25.0589,25.0589,25.0312,25.0404,539929.0
2024-02-14 15:55:00,27.11,27.13,27.09,27.11,1149848.0,25.0404,25.0589,25.022,25.0404,1149848.0
2024-02-15 09:30:00,27.25,27.44,27.22,27.43,922387.0,25.1697,25.3452,25.142,25.336,922387.0
2024-02-15 09:35:00,27.43,27.5,27.37,27.49,590913.0,25.336,25.4007,25.2806,25.3914,590913.0
2024-02-15 09:40:00,27.49,27.62,27.49,27.53,619840.0,25.3914,25.5115,25.3914,25.4284,619840.0
2024-02-15 09:45:00,27.53,27.57,27.49,27.5,755799.0,25.4284,25.4653,25.3914,25.4007,755799.0
2024-02-15 09:50:00,27.51,27.75,27.5,27.71,842084.0,25.4099,25.6316,25.4007,25.5946,842084.0
2024-02-15 09:55:00,27.71,27.79,27.69,27.78,717382.0,25.5946,25.6685,25.5762,25.6593,717382.0
2024-02-15 10:00:00,27.78,27.81,27.72,27.73,581214.0,25.6593,25.687,25.6039,25.6131,581214.0
2024-02-15 10:05:00,27.73,27.73,27.63,27.64,1023759.0,25.6131,25.6131,25.5207,25.53,1023759.0
2024-02-15 10:10:00,27.64,27.66,27.59,27.64,633901.0,25.53,25.5484,25.4838,25.53,633901.0
2024-02-15 10:15:00,27.65,27.68,27.58,27.6,628099.0,25.5392,25.5669,25.4746,25.493,628099.0
2024-02-15 10:20:00,27.6,27.7,27.58,27.68,610880.0,25.493,25.5854,25.4746,25.5669,610880.0
2024-02-15 10:25:00,27.68,27.7,27.6,27.61,425622.0,25.5669,25.5854,25.493,25.5023,425622.0
2024-02-15 10:30:00,27.61,27.61,27.51,27.53,467987.0,25.5023,25.5023,25.4099,25.4284,467987.0
2024-02-15 10:35:00,27.53,27.54,27.46,27.48,582147.0,25.4284,25.4376,25.3637,25.3822,582147.0
2024-02-15 10:40:00,27.48,27.5,27.44,27.48,410539.0,25.3822,25.4007,25.3452,25.3822,410539.0
2024-02-15 10:45:00,27.48,27.49,27.38,27.39,647027.0,25.3822,25.3914,25.2898,25.2991,647027.0
2024-02-15 10:50:00,27.39,27.4,27.31,27.33,524345.0,25.2991,25.3083,25.2252,25.2436,524345.0
2024-02-15 10:55:00,27.33,27.43,27.32,27.39,621546.0,25.2436,25.336,25.2344,25.2991,621546.0
2024-02-15 11:00:00,27.39,27.49,27.38,27.48,343191.0,25.2991,25.3914,25.2898,25.3822,343191.0
2024-02-15 11:05:00,27.48,27.49,27.46,27.47,161339.0,25.3822,25.3914,25.3637,25.3729,161339.0
2024-02-15 11:10:00,27.48,27.49,27.45,27.46,193656.0,25.3822,25.3914,25.3545,25.3637,193656.0
2024-02-15 11:15:00,27.47,27.5,27.43,27.45,224428.0,25.3729,25.4007,25.336,25.3545,224428.0
2024-02-15 11:20:00,27.45,27.45,27.38,27.39,211411.0,25.3545,25.3545,25.2898,25.2991,211411.0
2024-02-15 11:25:00,27.39,27.46,27.38,27.45,244989.0,25.2991,25.3637,25.2898,25.3545,244989.0
2024-02-15 11:30:00,27.46,27.47,27.37,27.39,296165.0,25.3637,25.3729,25.2806,25.2991,296165.0
2024-02-15 11:35:00,27.39,27.43,27.38,27.39,233301.0,25.2991,25.336,25.2898,25.2991,233301.0
2024-02-15 11:40:00,27.4,27.45,27.39,27.45,230278.0,25.3083,25.3545,25.2991,25.3545,230278.0
2024-02-15 11:45:00,27.45,27.48,27.45,27.46,139782.0,25.3545,25.3822,25.3545,25.3637,139782.0
2024-02-15 11:50:00,27.47,27.47,27.44,27.45,166593.0,25.3729,25.3729,25.3452,25.3545,166593.0
2024-02-15 11:55:00,27.44,27.48,27.44,27.46,118082.0,25.3452,25.3822,25.3452,25.3637,118082.0
2024-02-15 12:00:00,27.46,27.53,27.46,27.52,252660.0,25.3637,25.4284,25.3637,25.4191,252660.0
2024-02-15 12:05:00,27.52,27.52,27.48,27.48,156158.0,25.4191,25.4191,25.3822,25.3822,156158.0
2024-02-15 12:10:00,27.49,27.49,27.46,27.48,133098.0,25.3914,25.3914,25.3637,25.3822,133098.0
2024-02-15 12:15:00,27.47,27.52,27.47,27.51,147066.0,25.3729,25.4191,25.3729,25.4099,147066.0
2024-02-15 12:20:00,27.51,27.52,27.47,27.49,145252.0,25.4099,25.4191,25.3729,25.3914,145252.0
2024-02-15 12:25:00,27.48,27.5,27.47,27.5,146678.0,25.3822,25.4007,25.3729,25.4007,146678.0
2024-02-15 12:30:00,27.5,27.51,27.47,27.49,101445.0,25.4007,25.4099,25.3729,25.3914,101445.0
2024-02-15 12:35:00,27.49,27.54,27.48,27.51,269569.0,25.3914,25.4376,25.3822,25.4099,269569.0
2024-02-15 12:40:00,27.51,27.51,27.47,27.47,112108.0,25.4099,25.4099,25.3729,25.3729,112108.0
2024-02-15 12:45:00,27.47,27.48,27.43,27.46,215701.0,25.3729,25.3822,25.336,25.3637,215701.0
2024-02-15 12:50:00,27.46,27.5,27.46,27.49,114265.0,25.3637,25.4007,25.3637,25.3914,114265.0
2024-02-15 12:55:00,27.5,27.5,27.46,27.46,165750.0,25.4007,25.4007,25.3637,25.3637,165750.0
2024-02-15 13:00:00,27.46,27.46,27.39,27.44,256305.0,25.3637,25.3637,25.2991,25.3452,256305.0
2024-02-15 13:05:00,27.44,27.51,27.43,27.51,259641.0,25.3452,25.4099,25.336,25.4099,259641.0
2024-02-15 13:10:00,27.51,27.57,27.5,27.55,438880.0,25.4099,25.4653,25.4007,25.4468,438880.0
2024-02-15 13:15:00,27.55,27.6,27.54,27.58,256113.0,25.4468,25.493,25.4376,25.4746,256113.0
2024-02-15 13:20:00,27.59,27.61,27.58,27.6,174159.0,25.4838,25.5023,25.4746,25.493,174159.0
2024-02-15 13:25:00,27.6,27.64,27.59,27.62,203904.0,25.493,25.53,25.4838,25.5115,203904.0
2024-02-15 13:30:00,27.63,27.66,27.61,27.62,843673.0,25.5207,25.5484,25.5023,25.5115,843673.0
2024-02-15 13:35:00,27.62,27.62,27.56,27.57,414543.0,25.5115,25.5115,25.4561,25.4653,414543.0
2024-02-15 13:40:00,27.57,27.58,27.49,27.5,397063.0,25.4653,25.4746,25.3914,25.4007,397063.0
2024-02-15 13:45:00,27.5,27.51,27.48,27.5,166270.0,25.4007,25.4099,25.3822,25.4007,166270.0
2024-02-15 13:50:00,27.5,27.5,27.45,27.46,220314.0,25.4007,25.4007,25.3545,25.3637,220314.0
2024-02-15 13:55:00,27.46,27.5,27.46,27.49,125161.0,25.3637,25.4007,25.3637,25.3914,125161.0
2024-02-15 14:00:00,27.49,27.54,27.45,27.45,320923.0,25.3914,25.4376,25.3545,25.3545,320923.0
2024-02-15 14:05:00,27.46,27.49,27.45,27.48,345950.0,25.3637,25.3914,25.3545,25.3822,345950.0
2024-02-15 14:10:00,27.47,27.48,27.45,27.45,143482.0,25.3729,25.3822,25.3545,25.3545,143482.0
2024-02-15 14:15:00,27.46,27.47,27.45,27.46,277743.0,25.3637,25.3729,25.3545,25.3637,277743.0
2024-02-15 14:20:00,27.45,27.49,27.43,27.49,298382.0,25.3545,25.3914,25.336,25.3914,298382.0
2024-02-15 14:25:00,27.49,27.49,27.45,27.46,171778.0,25.3914,25.3914,25.3545,25.3637,171778.0
2024-02-15 14:30:00,27.46,27.48,27.45,27.48,207295.0,25.3637,25.3822,25.3545,25.3822,207295.0
2024-02-15 14:35:00,27.48,27.48,27.46,27.46,225555.0,25.3822,25.3822,25.3637,25.3637,225555.0
2024-02-15 14:40:00,27.46,27.47,27.45,27.47,266031.0,25.3637,25.3729,25.3545,25.3729,266031.0
2024-02-15 14:45:00,27.46,27.48,27.45,27.46,316169.0,25.3637,25.3822,25.3545,25.3637,316169.0
2024-02-15 14:50:00,27.46,27.49,27.46,27.49,294884.0,25.3637,25.3914,25.3637,25.3914,294884.0
2024-02-15 14:55:00,27.49,27.52,27.48,27.5,310499.0,25.3914,25.4191,25.3822,25.4007,310499.0
2024-02-15 15:00:00,27.49,27.5,27.44,27.45,497876.0,25.3914,25.4007,25.3452,25.3545,497876.0
2024-02-15 15:05:00,27.46,27.46,27.42,27.45,156605.0,25.3637,25.3637,25.3268,25.3545,156605.0
2024-02-15 15:10:00,27.45,27.45,27.41,27.42,279831.0,25.3545,25.3545,25.3175,25.3268,279831.0
2024-02-15 15:15:00,27.43,27.43,27.4,27.41,285845.0,25.336,25.336,25.3083,25.3175,285845.0
2024-02-15 15:20:00,27.4,27.42,27.37,27.41,356705.0,25.3083,25.3268,25.2806,25.3175,356705.0
2024-02-15 15:25:00,27.4,27.42,27.39,27.42,339747.0,25.3083,25.3268,25.2991,25.3268,339747.0
2024-02-15 15:30:00,27.42,27.45,27.4,27.45,630220.0,25.3268,25.3545,25.3083,25.3545,630220.0
2024-02-15 15:35:00,27.45,27.45,27.38,27.39,376912.0,25.3545,25.3545,25.2898,25.2991,376912.0
2024-02-15 15:40:00,27.39,27.45,27.39,27.45,439501.0,25.2991,25.3545,25.2991,25.3545,439501.0
2024-02-15 15:45:00,27.45,27.45,27.42,27.45,555951.0,25.3545,25.3545,25.3268,25.3545,555951.0
2024-02-15 15:50:00,27.45,27.5,27.43,27.48,710287.0,25.3545,25.4007,25.336,25.3822,710287.0
2024-02-15 15:55:00,27.47,27.52,27.47,27.52,1553672.0,25.3729,25.4191,25.3729,25.4191,1553672.0
2024-02-16 09:30:00,27.55,27.55,27.3,27.34,1230288.0,25.4468,25.4468,25.2159,25.2529,1230288.0
2024-02-16 09:35:00,27.34,27.38,27.21,27.21,521137.0,25.2529,25.2898,25.1328,25.1328,521137.0
2024-02-16 09:40:00,27.22,27.3,27.21,27.28,411396.0,25.142,25.2159,25.1328,25.1975,411396.0
2024-02-16 09:45:00,27.27,27.34,27.24,27.31,488779.0,25.1882,25.2529,25.1605,25.2252,488779.0
2024-02-16 09:50:00,27.3,27.34,27.25,27.32,506805.0,25.2159,25.2529,25.1697,25.2344,506805.0
2024-02-16 09:55:00,27.32,27.4,27.29,27.34,375534.0,25.2344,25.3083,25.2067,25.2529,375534.0
2024-02-16 10:00:00,27.34,27.43,27.33,27.41,301341.0,25.2529,25.336,25.2436,25.3175,301341.0
2024-02-16 10:05:00,27.42,27.5,27.41,27.49,294691.0,25.3268,25.4007,25.3175,25.3914,294691.0
2024-02-16 10:10:00,27.48,27.54,27.46,27.51,413809.0,25.3822,25.4376,25.3637,25.4099,413809.0
2024-02-16 10:15:00,27.51,27.56,27.5,27.56,617102.0,25.4099,25.4561,25.4007,25.4561,617102.0
2024-02-16 10:20:00,27.55,27.63,27.53,27.61,557449.0,25.4468,25.5207,25.4284,25.5023,557449.0
2024-02-16 10:25:00,27.61,27.67,27.57,27.67,586763.0,25.5023,25.5577,25.4653,25.5577,586763.0
2024-02-16 10:30:00,27.67,27.71,27.65,27.68,371881.0,25.5577,25.5946,25.5392,25.5669,371881.0
2024-02-16 10:35:00,27.67,27.73,27.66,27.73,330199.0,25.5577,25.6131,25.5484,25.6131,330199.0
2024-02-16 10:40:00,27.73,27.73,27.65,27.68,512907.0,25.6131,25.6131,25.5392,25.5669,512907.0
2024-02-16 10:45:00,27.68,27.69,27.62,27.64,306074.0,25.5669,25.5762,25.5115,25.53,306074.0
2024-02-16 10:50:00,27.64,27.68,27.64,27.67,403773.0,25.53,25.5669,25.53,25.5577,403773.0
2024-02-16 10:55:00,27.68,27.72,27.67,27.71,348257.0,25.5669,25.6039,25.5577,25.5946,348257.0
2024-02-16 11:00:00,27.71,27.77,27.7,27.74,298761.0,25.5946,25.65,25.5854,25.6223,298761.0
2024-02-16 11:05:00,27.73,27.79,27.73,27.79,359860.0,25.6131,25.6685,25.6131,25.6685,359860.0
2024-02-16 11:10:00,27.79,27.87,27.77,27.85,514561.0,25.6685,25.7424,25.65,25.7239,514561.0
2024-02-16 11:15:00,27.85,27.89,27.73,27.77,2206320.0,25.7239,25.7609,25.6131,25.65,2206320.0
2024-02-16 11:20:00,27.77,27.78,27.7,27.71,1823153.0,25.65,25.6593,25.5854,25.5946,1823153.0
2024-02-16 11:25:00,27.7,27.75,27.68,27.73,490871.0,25.5854,25.6316,25.5669,25.6131,490871.0
2024-02-16 11:30:00,27.73,27.73,27.64,27.64,203927.0,25.6131,25.6131,25.53,25.53,203927.0
2024-02-16 11:35:00,27.64,27.73,27.64,27.73,250406.0,25.53,25.6131,25.53,25.6131,250406.0
2024-02-16 11:40:00,27.72,27.76,27.7,27.74,190936.0,25.6039,25.6408,25.5854,25.6223,190936.0
2024-02-16 11:45:00,27.74,27.75,27.71,27.73,179387.0,25.6223,25.6316,25.5946,25.6131,179387.0
2024-02-16 11:50:00,27.73,27.75,27.7,27.74,254205.0,25.6131,25.6316,25.5854,25.6223,254205.0
2024-02-16 11:55:00,27.74,27.74,27.7,27.73,111991.0,25.6223,25.6223,25.5854,25.6131,111991.0
2024-02-16 12:00:00,27.73,27.73,27.7,27.73,142975.0,25.6131,25.6131,25.5854,25.6131,142975.0
2024-02-16 12:05:00,27.73,27.76,27.71,27.73,425063.0,25.6131,25.6408,25.5946,25.6131,425063.0
2024-02-16 12:10:00,27.73,27.73,27.67,27.68,182208.0,25.6131,25.6131,25.5577,25.5669,182208.0
2024-02-16 12:15:00,27.69,27.72,27.68,27.72,133081.0,25.5762,25.6039,25.5669,25.6039,133081.0
2024-02-16 12:20:00,27.71,27.72,27.67,27.68,346072.0,25.5946,25.6039,25.5577,25.5669,346072.0
2024-02-16 12:25:00,27.68,27.74,27.67,27.72,393142.0,25.5669,25.6223,25.5577,25.6039,393142.0
2024-02-16 12:30:00,27.73,27.73,27.65,27.66,234694.0,25.6131,25.6131,25.5392,25.5484,234694.0
2024-02-16 12:35:00,27.67,27.67,27.64,27.67,178599.0,25.5577,25.5577,25.53,25.5577,178599.0
2024-02-16 12:40:00,27.67,27.7,27.66,27.7,157239.0,25.5577,25.5854,25.5484,25.5854,157239.0
2024-02-16 12:45:00,27.7,27.74,27.68,27.74,291586.0,25.5854,25.6223,25.5669,25.6223,291586.0
2024-02-16 12:50:00,27.74,27.74,27.7,27.72,110922.0,25.6223,25.6223,25.5854,25.6039,110922.0
2024-02-16 12:55:00,27.73,27.74,27.72,27.73,115896.0,25.6131,25.6223,25.6039,25.6131,115896.0
2024-02-16 13:00:00,27.73,27.76,27.72,27.76,267289.0,25.6131,25.6408,25.6039,25.6408,267289.0
2024-02-16 13:05:00,27.76,27.76,27.7,27.71,171172.0,25.6408,25.6408,25.5854,25.5946,171172.0
2024-02-16 13:10:00,27.71,27.75,27.68,27.75,220667.0,25.5946,25.6316,25.5669,25.6316,220667.0
2024-02-16 13:15:00,27.74,27.8,27.74,27.78,198353.0,25.6223,25.6778,25.6223,25.6593,198353.0
2024-02-16 13:20:00,27.78,27.8,27.74,27.8,287327.0,25.6593,25.6778,25.6223,25.6778,287327.0
2024-02-16 13:25:00,27.8,27.8,27.78,27.8,194310.0,25.6778,25.6778,25.6593,25.6778,194310.0
2024-02-16 13:30:00,27.8,27.82,27.79,27.82,139453.0,25.6778,25.6962,25.6685,25.6962,139453.0
2024-02-16 13:35:00,27.82,27.85,27.82,27.85,235266.0,25.6962,25.7239,25.6962,25.7239,235266.0
2024-02-16 13:40:00,27.85,27.86,27.81,27.83,237459.0,25.7239,25.7332,25.687,25.7055,237459.0
2024-02-16 13:45:00,27.83,27.84,27.82,27.82,176040.0,25.7055,25.7147,25.6962,25.6962,176040.0
2024-02-16 13:50:00,27.83,27.83,27.78,27.79,242055.0,25.7055,25.7055,25.6593,25.6685,242055.0
2024-02-16 13:55:00,27.8,27.82,27.79,27.81,152559.0,25.6778,25.6962,25.6685,25.687,152559.0
2024-02-16 14:00:00,27.81,27.81,27.76,27.77,276082.0,25.687,25.687,25.6408,25.65,276082.0
2024-02-16 14:05:00,27.77,27.77,27.72,27.76,836324.0,25.65,25.65,25.6039,25.6408,836324.0
2024-02-16 14:10:00,27.76,27.77,27.72,27.73,246576.0,25.6408,25.65,25.6039,25.6131,246576.0
2024-02-16 14:15:00,27.73,27.73,27.72,27.73,128120.0,25.6131,25.6131,25.6039,25.6131,128120.0
2024-02-16 14:20:00,27.72,27.73,27.69,27.7,186998.0,25.6039,25.6131,25.5762,25.5854,186998.0
2024-02-16 14:25:00,27.69,27.7,27.67,27.69,524908.0,25.5762,25.5854,25.5577,25.5762,524908.0
2024-02-16 14:30:00,27.69,27.69,27.68,27.68,172322.0,25.5762,25.5762,25.5669,25.5669,172322.0
2024-02-16 14:35:00,27.69,27.69,27.67,27.68,169936.0,25.5762,25.5762,25.5577,25.5669,169936.0
2024-02-16 14:40:00,27.68,27.68,27.64,27.64,241616.0,25.5669,25.5669,25.53,25.53,241616.0
2024-02-16 14:45:00,27.64,27.65,27.59,27.6,528131.0,25.53,25.5392,25.4838,25.493,528131.0
2024-02-16 14:50:00,27.6,27.62,27.58,27.59,289462.0,25.493,25.5115,25.4746,25.4838,289462.0
2024-02-16 14:55:00,27.58,27.59,27.57,27.58,291447.0,25.4746,25.4838,25.4653,25.4746,291447.0
2024-02-16 15:00:00,27.58,27.6,27.57,27.58,307493.0,25.4746,25.493,25.4653,25.4746,307493.0
2024-02-16 15:05:00,27.59,27.59,27.58,27.59,191986.0,25.4838,25.4838,25.4746,25.4838,191986.0
2024-02-16 15:10:00,27.58,27.59,27.55,27.55,245521.0,25.4746,25.4838,25.4468,25.4468,245521.0
2024-02-16 15:15:00,27.56,27.56,27.52,27.53,343572.0,25.4561,25.4561,25.4191,25.4284,343572.0
2024-02-16 15:20:00,27.53,27.53,27.5,27.51,360982.0,25.4284,25.4284,25.4007,25.4099,360982.0
2024-02-16 15:25:00,27.51,27.55,27.5,27.55,333499.0,25.4099,25.4468,25.4007,25.4468,333499.0
2024-02-16 15:30:00,27.55,27.6,27.54,27.59,362933.0,25.4468,25.493,25.4376,25.4838,362933.0
2024-02-16 15:35:00,27.6,27.6,27.56,27.58,331341.0,25.493,25.493,25.4561,25.4746,331341.0
2024-02-16 15:40:00,27.58,27.59,27.54,27.56,308360.0,25.4746,25.4838,25.4376,25.4561,308360.0
2024-02-16 15:45:00,27.55,27.58,27.53,27.56,557561.0,25.4468,25.4746,25.4284,25.4561,557561.0
2024-02-16 15:50:00,27.57,27.6,27.56,27.6,522294.0,25.4653,25.493,25.4561,25.493,522294.0
2024-02-16 15:55:00,27.6,27.64,27.59,27.63,1334220.0,25.493,25.53,25.4838,25.5207,1334220.0
2024-02-20 09:30:00,27.61,27.76,27.56,27.73,1076459.0,25.5023,25.6408,25.4561,25.6131,1076459.0
2024-02-20 09:35:00,27.73,27.88,27.7,27.85,433480.0,25.6131,25.7517,25.5854,25.7239,433480.0
2024-02-20 09:40:00,27.84,27.93,27.82,27.89,540976.0,25.7147,25.7978,25.6962,25.7609,540976.0
2024-02-20 09:45:00,27.9,27.98,27.89,27.98,696897.0,25.7701,25.844,25.7609,25.844,696897.0
2024-02-20 09:50:00,27.98,28.04,27.94,27.98,693571.0,25.844,25.8994,25.8071,25.844,693571.0
2024-02-20 09:55:00,27.99,28.0,27.9,27.92,497189.0,25.8533,25.8625,25.7701,25.7886,497189.0
2024-02-20 10:00:00,27.92,28.01,27.91,27.98,414417.0,25.7886,25.8717,25.7794,25.844,414417.0
2024-02-20 10:05:00,27.98,27.99,27.92,27.98,333834.0,25.844,25.8533,25.7886,25.844,333834.0
2024-02-20 10:10:00,27.97,27.99,27.92,27.96,277223.0,25.8348,25.8533,25.7886,25.8255,277223.0
2024-02-20 10:15:00,27.96,28.08,27.94,28.07,468035.0,25.8255,25.9364,25.8071,25.9271,468035.0
2024-02-20 10:20:00,28.07,28.14,28.06,28.09,513193.0,25.9271,25.9918,25.9179,25.9456,513193.0
2024-02-20 10:25:00,28.08,28.1,27.99,28.03,499143.0,25.9364,25.9549,25.8533,25.8902,499143.0
2024-02-20 10:30:00,28.03,28.04,27.96,27.98,493589.0,25.8902,25.8994,25.8255,25.844,493589.0
2024-02-20 10:35:00,27.99,28.0,27.84,27.87,876157.0,25.8533,25.8625,25.7147,25.7424,876157.0
2024-02-20 10:40:00,27.87,27.9,27.78,27.83,462998.0,25.7424,25.7701,25.6593,25.7055,462998.0
2024-02-20 10:45:00,27.83,27.92,27.83,27.87,309623.0,25.7055,25.7886,25.7055,25.7424,309623.0
2024-02-20 10:50:00,27.87,27.94,27.85,27.9,321867.0,25.7424,25.8071,25.7239,25.7701,321867.0
2024-02-20 10:55:00,27.9,27.9,27.8,27.8,240873.0,25.7701,25.7701,25.6778,25.6778,240873.0
2024-02-20 11:00:00,27.8,27.83,27.74,27.77,511492.0,25.6778,25.7055,25.6223,25.65,511492.0
2024-02-20 11:05:00,27.77,27.78,27.74,27.78,226937.0,25.65,25.6593,25.6223,25.6593,226937.0
2024-02-20 11:10:00,27.79,27.82,27.73,27.75,220100.0,25.6685,25.6962,25.6131,25.6316,220100.0
2024-02-20 11:15:00,27.75,27.82,27.73,27.82,196535.0,25.6316,25.6962,25.6131,25.6962,196535.0
2024-02-20 11:20:00,27.82,27.84,27.79,27.83,254727.0,25.6962,25.7147,25.6685,25.7055,254727.0
2024-02-20 11:25:00,27.83,27.83,27.8,27.8,212973.0,25.7055,25.7055,25.6778,25.6778,212973.0
2024-02-20 11:30:00,27.8,27.87,27.8,27.86,480073.0,25.6778,25.7424,25.6778,25.7332,480073.0
2024-02-20 11:35:00,27.86,27.88,27.77,27.78,294593.0,25.7332,25.7517,25.65,25.6593,294593.0
2024-02-20 11:40:00,27.78,27.81,27.77,27.8,165407.0,25.6593,25.687,25.65,25.6778,165407.0
2024-02-20 11:45:00,27.81,27.81,27.71,27.75,240892.0,25.687,25.687,25.5946,25.6316,240892.0
2024-02-20 11:50:00,27.74,27.78,27.72,27.78,231767.0,25.6223,25.6593,25.6039,25.6593,231767.0
2024-02-20 11:55:00,27.78,27.79,27.75,27.76,168255.0,25.6593,25.6685,25.6316,25.6408,168255.0
2024-02-20 12:00:00,27.75,27.77,27.72,27.72,112604.0,25.6316,25.65,25.6039,25.6039,112604.0
2024-02-20 12:05:00,27.73,27.76,27.71,27.76,201416.0,25.6131,25.6408,25.5946,25.6408,201416.0
2024-02-20 12:10:00,27.75,27.76,27.7,27.74,258886.0,25.6316,25.6408,25.5854,25.6223,258886.0
2024-02-20 12:15:00,27.73,27.74,27.71,27.72,189566.0,25.6131,25.6223,25.5946,25.6039,189566.0
2024-02-20 12:20:00,27.71,27.72,27.7,27.7,143703.0,25.5946,25.6039,25.5854,25.5854,143703.0
2024-02-20 12:25:00,27.71,27.73,27.7,27.72,168880.0,25.5946,25.6131,25.5854,25.6039,168880.0
2024-02-20 12:30:00,27.73,27.76,27.72,27.75,161347.0,25.6131,25.6408,25.6039,25.6316,161347.0
2024-02-20 12:35:00,27.76,27.78,27.74,27.75,200990.0,25.6408,25.6593,25.6223,25.6316,200990.0
2024-02-20 12:40:00,27.74,27.77,27.7,27.71,186969.0,25.6223,25.65,25.5854,25.5946,186969.0
2024-02-20 12:45:00,27.71,27.72,27.7,27.7,92426.0,25.5946,25.6039,25.5854,25.5854,92426.0
2024-02-20 12:50:00,27.7,27.74,27.7,27.74,188891.0,25.5854,25.6223,25.5854,25.6223,188891.0
2024-02-20 12:55:00,27.74,27.75,27.71,27.71,138906.0,25.6223,25.6316,25.5946,25.5946,138906.0
2024-02-20 13:00:00,27.72,27.73,27.69,27.7,118976.0,25.6039,25.6131,25.5762,25.5854,118976.0
2024-02-20 13:05:00,27.7,27.71,27.69,27.7,117831.0,25.5854,25.5946,25.5762,25.5854,117831.0
2024-02-20 13:10:00,27.7,27.71,27.69,27.71,200207.0,25.5854,25.5946,25.5762,25.5946,200207.0
2024-02-20 13:15:00,27.7,27.71,27.66,27.68,233882.0,25.5854,25.5946,25.5484,25.5669,233882.0
2024-02-20 13:20:00,27.68,27.71,27.66,27.7,162355.0,25.5669,25.5946,25.5484,25.5854,162355.0
2024-02-20 13:25:00,27.7,27.73,27.69,27.71,200547.0,25.5854,25.6131,25.5762,25.5946,200547.0
2024-02-20 13:30:00,27.71,27.71,27.67,27.69,141884.0,25.5946,25.5946,25.5577,25.5762,141884.0
2024-02-20 13:35:00,27.69,27.69,27.66,27.66,159426.0,25.5762,25.5762,25.5484,25.5484,159426.0
2024-02-20 13:40:00,27.66,27.69,27.65,27.69,162888.0,25.5484,25.5762,25.5392,25.5762,162888.0
2024-02-20 13:45:00,27.68,27.7,27.67,27.68,137845.0,25.5669,25.5854,25.5577,25.5669,137845.0
2024-02-20 13:50:00,27.68,27.71,27.67,27.7,219343.0,25.5669,25.5946,25.5577,25.5854,219343.0
2024-02-20 13:55:00,27.7,27.7,27.67,27.68,119678.0,25.5854,25.5854,25.5577,25.5669,119678.0
2024-02-20 14:00:00,27.68,27.68,27.66,27.68,117045.0,25.5669,25.5669,25.5484,25.5669,117045.0
2024-02-20 14:05:00,27.68,27.68,27.66,27.68,106976.0,25.5669,25.5669,25.5484,25.5669,106976.0
2024-02-20 14:10:00,27.68,27.72,27.67,27.71,213620.0,25.5669,25.6039,25.5577,25.5946,213620.0
2024-02-20 14:15:00,27.72,27.72,27.68,27.68,130045.0,25.6039,25.6039,25.5669,25.5669,130045.0
2024-02-20 14:20:00,27.68,27.69,27.66,27.69,182741.0,25.5669,25.5762,25.5484,25.5762,182741.0
2024-02-20 14:25:00,27.69,27.73,27.67,27.73,164242.0,25.5762,25.6131,25.5577,25.6131,164242.0
2024-02-20 14:30:00,27.73,27.74,27.68,27.71,184970.0,25.6131,25.6223,25.5669,25.5946,184970.0
2024-02-20 14:35:00,27.71,27.71,27.68,27.69,136194.0,25.5946,25.5946,25.5669,25.5762,136194.0
2024-02-20 14:40:00,27.69,27.69,27.64,27.64,428934.0,25.5762,25.5762,25.53,25.53,428934.0
2024-02-20 14:45:00,27.65,27.68,27.63,27.66,227397.0,25.5392,25.5669,25.5207,25.5484,227397.0
2024-02-20 14:50:00,27.66,27.68,27.64,27.65,174859.0,25.5484,25.5669,25.53,25.5392,174859.0
2024-02-20 14:55:00,27.64,27.65,27.62,27.63,260416.0,25.53,25.5392,25.5115,25.5207,260416.0
2024-02-20 15:00:00,27.64,27.65,27.62,27.64,180679.0,25.53,25.5392,25.5115,25.53,180679.0
2024-02-20 15:05:00,27.64,27.65,27.63,27.63,178460.0,25.53,25.5392,25.5207,25.5207,178460.0
2024-02-20 15:10:00,27.63,27.64,27.61,27.62,343426.0,25.5207,25.53,25.5023,25.5115,343426.0
2024-02-20 15:15:00,27.62,27.62,27.59,27.6,344060.0,25.5115,25.5115,25.4838,25.493,344060.0
2024-02-20 15:20:00,27.6,27.6,27.57,27.59,269276.0,25.493,25.493,25.4653,25.4838,269276.0
2024-02-20 15:25:00,27.59,27.62,27.57,27.58,402866.0,25.4838,25.5115,25.4653,25.4746,402866.0
2024-02-20 15:30:00,27.58,27.6,27.54,27.55,427629.0,25.4746,25.493,25.4376,25.4468,427629.0
2024-02-20 15:35:00,27.55,27.57,27.53,27.56,370494.0,25.4468,25.4653,25.4284,25.4561,370494.0
2024-02-20 15:40:00,27.55,27.58,27.55,27.57,393879.0,25.4468,25.4746,25.4468,25.4653,393879.0
2024-02-20 15:45:00,27.57,27.57,27.52,27.57,564356.0,25.4653,25.4653,25.4191,25.4653,564356.0
2024-02-20 15:50:00,27.56,27.57,27.54,27.55,799684.0,25.4561,25.4653,25.4376,25.4468,799684.0
2024-02-20 15:55:00,27.56,27.61,27.55,27.6,1772558.0,25.4561,25.5023,25.4468,25.493,1772558.0
2024-02-21 09:30:00,27.6,27.64,27.5,27.54,987065.0,25.493,25.53,25.4007,25.4376,987065.0
2024-02-21 09:35:00,27.54,27.56,27.47,27.47,496463.0,25.4376,25.4561,25.3729,25.3729,496463.0
2024-02-21 09:40:00,27.48,27.55,27.47,27.53,349980.0,25.3822,25.4468,25.3729,25.4284,349980.0
2024-02-21 09:45:00,27.53,27.61,27.53,27.6,199054.0,25.4284,25.5023,25.4284,25.493,199054.0
2024-02-21 09:50:00,27.6,27.63,27.55,27.56,242060.0,25.493,25.5207,25.4468,25.4561,242060.0
2024-02-21 09:55:00,27.57,27.59,27.53,27.54,219121.0,25.4653,25.4838,25.4284,25.4376,219121.0
2024-02-21 10:00:00,27.54,27.54,27.41,27.43,440766.0,25.4376,25.4376,25.3175,25.336,440766.0
2024-02-21 10:05:00,27.43,27.46,27.4,27.45,436916.0,25.336,25.3637,25.3083,25.3545,436916.0
2024-02-21 10:10:00,27.45,27.5,27.44,27.47,229523.0,25.3545,25.4007,25.3452,25.3729,229523.0
2024-02-21 10:15:00,27.47,27.5,27.45,27.48,263714.0,25.3729,25.4007,25.3545,25.3822,263714.0
2024-02-21 10:20:00,27.48,27.52,27.44,27.49,275469.0,25.3822,25.4191,25.3452,25.3914,275469.0
2024-02-21 10:25:00,27.5,27.52,27.47,27.51,200975.0,25.4007,25.4191,25.3729,25.4099,200975.0
2024-02-21 10:30:00,27.51,27.51,27.42,27.46,265143.0,25.4099,25.4099,25.3268,25.3637,265143.0
2024-02-21 10:35:00,27.46,27.46,27.41,27.42,210879.0,25.3637,25.3637,25.3175,25.3268,210879.0
2024-02-21 10:40:00,27.42,27.43,27.4,27.41,253388.0,25.3268,25.336,25.3083,25.3175,253388.0
2024-02-21 10:45:00,27.42,27.43,27.4,27.41,168161.0,25.3268,25.336,25.3083,25.3175,168161.0
2024-02-21 10:50:00,27.42,27.43,27.41,27.42,167889.0,25.3268,25.336,25.3175,25.3268,167889.0
2024-02-21 10:55:00,27.41,27.42,27.39,27.42,268622.0,25.3175,25.3268,25.2991,25.3268,268622.0
2024-02-21 11:00:00,27.42,27.43,27.36,27.36,312773.0,25.3268,25.336,25.2713,25.2713,312773.0
2024-02-21 11:05:00,27.36,27.4,27.35,27.39,247604.0,25.2713,25.3083,25.2621,25.2991,247604.0
2024-02-21 11:10:00,27.39,27.43,27.39,27.42,138446.0,25.2991,25.336,25.2991,25.3268,138446.0
2024-02-21 11:15:00,27.43,27.47,27.42,27.45,222257.0,25.336,25.3729,25.3268,25.3545,222257.0
2024-02-21 11:20:00,27.45,27.5,27.44,27.49,145770.0,25.3545,25.4007,25.3452,25.3914,145770.0
2024-02-21 11:25:00,27.49,27.53,27.48,27.53,246141.0,25.3914,25.4284,25.3822,25.4284,246141.0
2024-02-21 11:30:00,27.53,27.55,27.5,27.51,322352.0,25.4284,25.4468,25.4007,25.4099,322352.0
2024-02-21 11:35:00,27.51,27.54,27.5,27.53,101279.0,25.4099,25.4376,25.4007,25.4284,101279.0
2024-02-21 11:40:00,27.54,27.61,27.52,27.6,285266.0,25.4376,25.5023,25.4191,25.493,285266.0
2024-02-21 11:45:00,27.6,27.6,27.53,27.55,207026.0,25.493,25.493,25.4284,25.4468,207026.0
2024-02-21 11:50:00,27.54,27.55,27.53,27.54,151888.0,25.4376,25.4468,25.4284,25.4376,151888.0
2024-02-21 11:55:00,27.55,27.57,27.53,27.54,100763.0,25.4468,25.4653,25.4284,25.4376,100763.0
2024-02-21 12:00:00,27.54,27.55,27.51,27.53,116971.0,25.4376,25.4468,25.4099,25.4284,116971.0
2024-02-21 12:05:00,27.54,27.55,27.51,27.52,140971.0,25.4376,25.4468,25.4099,25.4191,140971.0
2024-02-21 12:10:00,27.52,27.55,27.51,27.54,139815.0,25.4191,25.4468,25.4099,25.4376,139815.0
2024-02-21 12:15:00,27.55,27.57,27.53,27.55,104592.0,25.4468,25.4653,25.4284,25.4468,104592.0
2024-02-21 12:20:00,27.55,27.56,27.53,27.55,89193.0,25.4468,25.4561,25.4284,25.4468,89193.0
2024-02-21 12:25:00,27.55,27.56,27.51,27.52,114980.0,25.4468,25.4561,25.4099,25.4191,114980.0
2024-02-21 12:30:00,27.53,27.53,27.48,27.48,224148.0,25.4284,25.4284,25.3822,25.3822,224148.0
2024-02-21 12:35:00,27.48,27.5,27.45,27.47,177276.0,25.3822,25.4007,25.3545,25.3729,177276.0
2024-02-21 12:40:00,27.46,27.48,27.43,27.45,200602.0,25.3637,25.3822,25.336,25.3545,200602.0
2024-02-21 12:45:00,27.45,27.46,27.44,27.45,155405.0,25.3545,25.3637,25.3452,25.3545,155405.0
2024-02-21 12:50:00,27.46,27.47,27.44,27.46,165554.0,25.3637,25.3729,25.3452,25.3637,165554.0
2024-02-21 12:55:00,27.46,27.46,27.44,27.45,132082.0,25.3637,25.3637,25.3452,25.3545,132082.0
2024-02-21 13:00:00,27.45,27.45,27.41,27.42,212203.0,25.3545,25.3545,25.3175,25.3268,212203.0
2024-02-21 13:05:00,27.42,27.49,27.42,27.48,175807.0,25.3268,25.3914,25.3268,25.3822,175807.0
2024-02-21 13:10:00,27.47,27.49,27.47,27.49,127968.0,25.3729,25.3914,25.3729,25.3914,127968.0
2024-02-21 13:15:00,27.48,27.51,27.48,27.5,208032.0,25.3822,25.4099,25.3822,25.4007,208032.0
2024-02-21 13:20:00,27.5,27.52,27.49,27.52,190652.0,25.4007,25.4191,25.3914,25.4191,190652.0
2024-02-21 13:25:00,27.51,27.52,27.51,27.52,97507.0,25.4099,25.4191,25.4099,25.4191,97507.0
2024-02-21 13:30:00,27.52,27.52,27.49,27.49,89039.0,25.4191,25.4191,25.3914,25.3914,89039.0
2024-02-21 13:35:00,27.49,27.5,27.45,27.46,131696.0,25.3914,25.4007,25.3545,25.3637,131696.0
2024-02-21 13:40:00,27.45,27.48,27.45,27.46,145211.0,25.3545,25.3822,25.3545,25.3637,145211.0
2024-02-21 13:45:00,27.46,27.46,27.44,27.46,161554.0,25.3637,25.3637,25.3452,25.3637,161554.0
2024-02-21 13:50:00,27.46,27.46,27.44,27.46,173592.0,25.3637,25.3637,25.3452,25.3637,173592.0
2024-02-21 13:55:00,27.46,27.52,27.45,27.51,373315.0,25.3637,25.4191,25.3545,25.4099,373315.0
2024-02-21 14:00:00,27.51,27.55,27.47,27.54,157987.0,25.4099,25.4468,25.3729,25.4376,157987.0
2024-02-21 14:05:00,27.54,27.55,27.47,27.47,189949.0,25.4376,25.4468,25.3729,25.3729,189949.0
2024-02-21 14:10:00,27.48,27.48,27.45,27.45,192587.0,25.3822,25.3822,25.3545,25.3545,192587.0
2024-02-21 14:15:00,27.45,27.48,27.44,27.46,194214.0,25.3545,25.3822,25.3452,25.3637,194214.0
2024-02-21 14:20:00,27.46,27.47,27.44,27.46,167875.0,25.3637,25.3729,25.3452,25.3637,167875.0
2024-02-21 14:25:00,27.46,27.51,27.43,27.5,224299.0,25.3637,25.4099,25.336,25.4007,224299.0
2024-02-21 14:30:00,27.51,27.51,27.48,27.5,183155.0,25.4099,25.4099,25.3822,25.4007,183155.0
2024-02-21 14:35:00,27.5,27.51,27.47,27.5,160134.0,25.4007,25.4099,25.3729,25.4007,160134.0
2024-02-21 14:40:00,27.5,27.54,27.48,27.54,217120.0,25.4007,25.4376,25.3822,25.4376,217120.0
2024-02-21 14:45:00,27.54,27.54,27.52,27.54,171643.0,25.4376,25.4376,25.4191,25.4376,171643.0
2024-02-21 14:50:00,27.54,27.54,27.49,27.52,142364.0,25.4376,25.4376,25.3914,25.4191,142364.0
2024-02-21 14:55:00,27.53,27.53,27.51,27.53,131936.0,25.4284,25.4284,25.4099,25.4284,131936.0
2024-02-21 15:00:00,27.53,27.55,27.52,27.54,251782.0,25.4284,25.4468,25.4191,25.4376,251782.0
2024-02-21 15:05:00,27.54,27.55,27.53,27.55,150754.0,25.4376,25.4468,25.4284,25.4468,150754.0
2024-02-21 15:10:00,27.55,27.55,27.52,27.53,179637.0,25.4468,25.4468,25.4191,25.4284,179637.0
2024-02-21 15:15:00,27.53,27.54,27.51,27.53,232896.0,25.4284,25.4376,25.4099,25.4284,232896.0
2024-02-21 15:20:00,27.53,27.54,27.51,27.54,278856.0,25.4284,25.4376,25.4099,25.4376,278856.0
2024-02-21 15:25:00,27.54,27.55,27.53,27.55,174488.0,25.4376,25.4468,25.4284,25.4468,174488.0
2024-02-21 15:30:00,27.55,27.58,27.53,27.57,261130.0,25.4468,25.4746,25.4284,25.4653,261130.0
2024-02-21 15:35:00,27.57,27.59,27.56,27.56,266619.0,25.4653,25.4838,25.4561,25.4561,266619.0
2024-02-21 15:40:00,27.57,27.58,27.55,27.57,278366.0,25.4653,25.4746,25.4468,25.4653,278366.0
2024-02-21 15:45:00,27.56,27.57,27.54,27.57,481272.0,25.4561,25.4653,25.4376,25.4653,481272.0
2024-02-21 15:50:00,27.57,27.63,27.57,27.63,422975.0,25.4653,25.5207,25.4653,25.5207,422975.0
2024-02-21 15:55:00,27.63,27.68,27.62,27.67,1019735.0,25.5207,25.5669,25.5115,25.5577,1019735.0
2024-02-22 09:30:00,27.59,27.64,27.43,27.44,1149181.0,25.4838,25.53,25.336,25.3452,1149181.0
2024-02-22 09:35:00,27.44,27.44,27.22,27.23,796564.0,25.3452,25.3452,25.142,25.1513,796564.0
2024-02-22 09:40:00,27.22,27.3,27.2,27.29,712404.0,25.142,25.2159,25.1236,25.2067,712404.0
2024-02-22 09:45:00,27.29,27.32,27.18,27.25,668240.0,25.2067,25.2344,25.1051,25.1697,668240.0
2024-02-22 09:50:00,27.24,27.31,27.18,27.29,637413.0,25.1605,25.2252,25.1051,25.2067,637413.0
2024-02-22 09:55:00,27.29,27.33,27.26,27.32,512635.0,25.2067,25.2436,25.179,25.2344,512635.0
2024-02-22 10:00:00,27.32,27.38,27.27,27.31,537152.0,25.2344,25.2898,25.1882,25.2252,537152.0
2024-02-22 10:05:00,27.31,27.36,27.29,27.34,610457.0,25.2252,25.2713,25.2067,25.2529,610457.0
2024-02-22 10:10:00,27.33,27.36,27.24,27.32,519453.0,25.2436,25.2713,25.1605,25.2344,519453.0
2024-02-22 10:15:00,27.32,27.34,27.26,27.27,382390.0,25.2344,25.2529,25.179,25.1882,382390.0
2024-02-22 10:20:00,27.27,27.31,27.25,27.3,293451.0,25.1882,25.2252,25.1697,25.2159,293451.0
2024-02-22 10:25:00,27.31,27.31,27.22,27.3,517600.0,25.2252,25.2252,25.142,25.2159,517600.0
2024-02-22 10:30:00,27.3,27.31,27.24,27.25,430670.0,25.2159,25.2252,25.1605,25.1697,430670.0
2024-02-22 10:35:00,27.26,27.31,27.25,27.27,396894.0,25.179,25.2252,25.1697,25.1882,396894.0
2024-02-22 10:40:00,27.27,27.28,27.24,27.25,198959.0,25.1882,25.1975,25.1605,25.1697,198959.0
2024-02-22 10:45:00,27.25,27.26,27.21,27.26,327588.0,25.1697,25.179,25.1328,25.179,327588.0
2024-02-22 10:50:00,27.26,27.27,27.22,27.23,277803.0,25.179,25.1882,25.142,25.1513,277803.0
2024-02-22 10:55:00,27.23,27.24,27.22,27.22,250134.0,25.1513,25.1605,25.142,25.142,250134.0
2024-02-22 11:00:00,27.22,27.24,27.19,27.22,493257.0,25.142,25.1605,25.1143,25.142,493257.0
2024-02-22 11:05:00,27.22,27.26,27.22,27.26,232320.0,25.142,25.179,25.142,25.179,232320.0
2024-02-22 11:10:00,27.26,27.3,27.25,27.29,175171.0,25.179,25.2159,25.1697,25.2067,175171.0
2024-02-22 11:15:00,27.28,27.3,27.26,27.27,292445.0,25.1975,25.2159,25.179,25.1882,292445.0
2024-02-22 11:20:00,27.28,27.28,27.25,27.28,240773.0,25.1975,25.1975,25.1697,25.1975,240773.0
2024-02-22 11:25:00,27.28,27.31,27.27,27.29,283763.0,25.1975,25.2252,25.1882,25.2067,283763.0
2024-02-22 11:30:00,27.3,27.37,27.29,27.34,412538.0,25.2159,25.2806,25.2067,25.2529,412538.0
2024-02-22 11:35:00,27.35,27.36,27.32,27.36,268323.0,25.2621,25.2713,25.2344,25.2713,268323.0
2024-02-22 11:40:00,27.36,27.41,27.34,27.39,209206.0,25.2713,25.3175,25.2529,25.2991,209206.0
2024-02-22 11:45:00,27.38,27.39,27.32,27.34,210243.0,25.2898,25.2991,25.2344,25.2529,210243.0
2024-02-22 11:50:00,27.34,27.36,27.32,27.33,116605.0,25.2529,25.2713,25.2344,25.2436,116605.0
2024-02-22 11:55:00,27.33,27.38,27.31,27.38,147689.0,25.2436,25.2898,25.2252,25.2898,147689.0
2024-02-22 12:00:00,27.37,27.41,27.37,27.39,223952.0,25.2806,25.3175,25.2806,25.2991,223952.0
2024-02-22 12:05:00,27.39,27.4,27.38,27.39,170188.0,25.2991,25.3083,25.2898,25.2991,170188.0
2024-02-22 12:10:00,27.39,27.42,27.39,27.4,172711.0,25.2991,25.3268,25.2991,25.3083,172711.0
2024-02-22 12:15:00,27.4,27.41,27.39,27.4,229602.0,25.3083,25.3175,25.2991,25.3083,229602.0
2024-02-22 12:20:00,27.41,27.44,27.39,27.44,256948.0,25.3175,25.3452,25.2991,25.3452,256948.0
2024-02-22 12:25:00,27.44,27.47,27.43,27.46,234336.0,25.3452,25.3729,25.336,25.3637,234336.0
2024-02-22 12:30:00,27.46,27.46,27.42,27.44,487703.0,25.3637,25.3637,25.3268,25.3452,487703.0
2024-02-22 12:35:00,27.44,27.44,27.42,27.44,106786.0,25.3452,25.3452,25.3268,25.3452,106786.0
2024-02-22 12:40:00,27.44,27.46,27.43,27.45,197970.0,25.3452,25.3637,25.336,25.3545,197970.0
2024-02-22 12:45:00,27.45,27.48,27.45,27.48,127542.0,25.3545,25.3822,25.3545,25.3822,127542.0
2024-02-22 12:50:00,27.48,27.49,27.46,27.49,131941.0,25.3822,25.3914,25.3637,25.3914,131941.0
2024-02-22 12:55:00,27.48,27.51,27.48,27.49,191164.0,25.3822,25.4099,25.3822,25.3914,191164.0
2024-02-22 13:00:00,27.49,27.49,27.46,27.49,140255.0,25.3914,25.3914,25.3637,25.3914,140255.0
2024-02-22 13:05:00,27.48,27.5,27.47,27.5,120603.0,25.3822,25.4007,25.3729,25.4007,120603.0
2024-02-22 13:10:00,27.5,27.5,27.46,27.5,156512.0,25.4007,25.4007,25.3637,25.4007,156512.0
2024-02-22 13:15:00,27.49,27.51,27.48,27.51,240334.0,25.3914,25.4099,25.3822,25.4099,240334.0
2024-02-22 13:20:00,27.51,27.58,27.5,27.56,189454.0,25.4099,25.4746,25.4007,25.4561,189454.0
2024-02-22 13:25:00,27.56,27.58,27.53,27.55,245471.0,25.4561,25.4746,25.4284,25.4468,245471.0
2024-02-22 13:30:00,27.55,27.56,27.53,27.55,148865.0,25.4468,25.4561,25.4284,25.4468,148865.0
2024-02-22 13:35:00,27.56,27.58,27.55,27.57,221016.0,25.4561,25.4746,25.4468,25.4653,221016.0
2024-02-22 13:40:00,27.57,27.58,27.55,27.57,201606.0,25.4653,25.4746,25.4468,25.4653,201606.0
2024-02-22 13:45:00,27.58,27.59,27.57,27.59,215704.0,25.4746,25.4838,25.4653,25.4838,215704.0
2024-02-22 13:50:00,27.59,27.63,27.57,27.63,192984.0,25.4838,25.5207,25.4653,25.5207,192984.0
2024-02-22 13:55:00,27.62,27.63,27.59,27.6,191233.0,25.5115,25.5207,25.4838,25.493,191233.0
2024-02-22 14:00:00,27.59,27.61,27.58,27.6,262957.0,25.4838,25.5023,25.4746,25.493,262957.0
2024-02-22 14:05:00,27.6,27.6,27.55,27.58,294488.0,25.493,25.493,25.4468,25.4746,294488.0
2024-02-22 14:10:00,27.58,27.61,27.57,27.6,144888.0,25.4746,25.5023,25.4653,25.493,144888.0
2024-02-22 14:15:00,27.61,27.63,27.6,27.62,169186.0,25.5023,25.5207,25.493,25.5115,169186.0
2024-02-22 14:20:00,27.62,27.64,27.61,27.63,235770.0,25.5115,25.53,25.5023,25.5207,235770.0
2024-02-22 14:25:00,27.63,27.66,27.62,27.66,158185.0,25.5207,25.5484,25.5115,25.5484,158185.0
2024-02-22 14:30:00,27.66,27.7,27.63,27.63,665773.0,25.5484,25.5854,25.5207,25.5207,665773.0
2024-02-22 14:35:00,27.64,27.66,27.63,27.64,246749.0,25.53,25.5484,25.5207,25.53,246749.0
2024-02-22 14:40:00,27.64,27.66,27.61,27.64,273716.0,25.53,25.5484,25.5023,25.53,273716.0
2024-02-22 14:45:00,27.64,27.65,27.61,27.62,279143.0,25.53,25.5392,25.5023,25.5115,279143.0
2024-02-22 14:50:00,27.61,27.62,27.59,27.61,263681.0,25.5023,25.5115,25.4838,25.5023,263681.0
2024-02-22 14:55:00,27.61,27.61,27.56,27.58,338116.0,25.5023,25.5023,25.4561,25.4746,338116.0
2024-02-22 15:00:00,27.57,27.6,27.56,27.57,217507.0,25.4653,25.493,25.4561,25.4653,217507.0
2024-02-22 15:05:00,27.58,27.61,27.56,27.57,213191.0,25.4746,25.5023,25.4561,25.4653,213191.0
2024-02-22 15:10:00,27.57,27.59,27.55,27.57,214743.0,25.4653,25.4838,25.4468,25.4653,214743.0
2024-02-22 15:15:00,27.57,27.58,27.56,27.57,356808.0,25.4653,25.4746,25.4561,25.4653,356808.0
2024-02-22 15:20:00,27.57,27.61,27.55,27.61,347695.0,25.4653,25.5023,25.4468,25.5023,347695.0
2024-02-22 15:25:00,27.61,27.61,27.56,27.57,351941.0,25.5023,25.5023,25.4561,25.4653,351941.0
2024-02-22 15:30:00,27.57,27.58,27.54,27.56,342000.0,25.4653,25.4746,25.4376,25.4561,342000.0
2024-02-22 15:35:00,27.57,27.58,27.54,27.58,373805.0,25.4653,25.4746,25.4376,25.4746,373805.0
2024-02-22 15:40:00,27.58,27.62,27.56,27.6,372207.0,25.4746,25.5115,25.4561,25.493,372207.0
2024-02-22 15:45:00,27.6,27.61,27.58,27.59,469539.0,25.493,25.5023,25.4746,25.4838,469539.0
2024-02-22 15:50:00,27.59,27.6,27.54,27.55,690159.0,25.4838,25.493,25.4376,25.4468,690159.0
2024-02-22 15:55:00,27.55,27.58,27.53,27.54,1400533.0,25.4468,25.4746,25.4284,25.4376,1400533.0
2024-02-23 09:30:00,27.74,27.87,27.69,27.81,1411847.0,25.6223,25.7424,25.5762,25.687,1411847.0
2024-02-23 09:35:00,27.81,27.89,27.75,27.79,675666.0,25.687,25.7609,25.6316,25.6685,675666.0
2024-02-23 09:40:00,27.79,27.8,27.7,27.8,619660.0,25.6685,25.6778,25.5854,25.6778,619660.0
2024-02-23 09:45:00,27.8,27.8,27.7,27.78,233399.0,25.6778,25.6778,25.5854,25.6593,233399.0
2024-02-23 09:50:00,27.78,27.8,27.73,27.8,334783.0,25.6593,25.6778,25.6131,25.6778,334783.0
2024-02-23 09:55:00,27.79,27.98,27.79,27.98,608931.0,25.6685,25.844,25.6685,25.844,608931.0
2024-02-23 10:00:00,27.98,28.0,27.91,27.97,509637.0,25.844,25.8625,25.7794,25.8348,509637.0
2024-02-23 10:05:00,27.97,28.05,27.95,28.01,719760.0,25.8348,25.9087,25.8163,25.8717,719760.0
2024-02-23 10:10:00,28.01,28.04,27.97,27.97,486385.0,25.8717,25.8994,25.8348,25.8348,486385.0
2024-02-23 10:15:00,27.98,28.02,27.96,27.97,531861.0,25.844,25.881,25.8255,25.8348,531861.0
2024-02-23 10:20:00,27.97,28.03,27.95,28.01,575395.0,25.8348,25.8902,25.8163,25.8717,575395.0
2024-02-23 10:25:00,28.01,28.02,27.91,27.92,446395.0,25.8717,25.881,25.7794,25.7886,446395.0
2024-02-23 10:30:00,27.92,27.99,27.88,27.96,647376.0,25.7886,25.8533,25.7517,25.8255,647376.0
2024-02-23 10:35:00,27.96,27.97,27.89,27.89,336328.0,25.8255,25.8348,25.7609,25.7609,336328.0
2024-02-23 10:40:00,27.89,28.01,27.89,27.99,342561.0,25.7609,25.8717,25.7609,25.8533,342561.0
2024-02-23 10:45:00,28.0,28.0,27.91,27.94,239592.0,25.8625,25.8625,25.7794,25.8071,239592.0
2024-02-23 10:50:00,27.94,27.97,27.92,27.96,579524.0,25.8071,25.8348,25.7886,25.8255,579524.0
2024-02-23 10:55:00,27.96,28.09,27.96,28.09,358157.0,25.8255,25.9456,25.8255,25.9456,358157.0
2024-02-23 11:00:00,28.09,28.09,28.02,28.03,435863.0,25.9456,25.9456,25.881,25.8902,435863.0
2024-02-23 11:05:00,28.03,28.06,28.0,28.01,232564.0,25.8902,25.9179,25.8625,25.8717,232564.0
2024-02-23 11:10:00,28.02,28.02,27.95,27.96,470444.0,25.881,25.881,25.8163,25.8255,470444.0
2024-02-23 11:15:00,27.96,27.97,27.91,27.95,270534.0,25.8255,25.8348,25.7794,25.8163,270534.0
2024-02-23 11:20:00,27.96,27.99,27.93,27.94,212946.0,25.8255,25.8533,25.7978,25.8071,212946.0
2024-02-23 11:25:00,27.93,27.98,27.92,27.98,155224.0,25.7978,25.844,25.7886,25.844,155224.0
2024-02-23 11:30:00,27.98,28.02,27.97,28.01,209602.0,25.844,25.881,25.8348,25.8717,209602.0
2024-02-23 11:35:00,28.02,28.05,28.0,28.04,320609.0,25.881,25.9087,25.8625,25.8994,320609.0
2024-02-23 11:40:00,28.04,28.05,28.01,28.03,253313.0,25.8994,25.9087,25.8717,25.8902,253313.0
2024-02-23 11:45:00,28.03,28.05,28.01,28.05,293662.0,25.8902,25.9087,25.8717,25.9087,293662.0
2024-02-23 11:50:00,28.05,28.08,28.04,28.08,188059.0,25.9087,25.9364,25.8994,25.9364,188059.0
2024-02-23 11:55:00,28.07,28.08,28.04,28.04,265317.0,25.9271,25.9364,25.8994,25.8994,265317.0
2024-02-23 12:00:00,28.04,28.05,27.99,28.0,208001.0,25.8994,25.9087,25.8533,25.8625,208001.0
2024-02-23 12:05:00,28.0,28.02,27.97,28.01,195198.0,25.8625,25.881,25.8348,25.8717,195198.0
2024-02-23 12:10:00,28.02,28.03,27.98,27.99,1276746.0,25.881,25.8902,25.844,25.8533,1276746.0
2024-02-23 12:15:00,28.0,28.01,27.98,28.0,254088.0,25.8625,25.8717,25.844,25.8625,254088.0
2024-02-23 12:20:00,28.01,28.01,27.95,27.97,303629.0,25.8717,25.8717,25.8163,25.8348,303629.0
2024-02-23 12:25:00,27.97,27.98,27.94,27.94,242531.0,25.8348,25.844,25.8071,25.8071,242531.0
2024-02-23 12:30:00,27.95,27.95,27.9,27.91,294260.0,25.8163,25.8163,25.7701,25.7794,294260.0
2024-02-23 12:35:00,27.91,27.96,27.9,27.95,233308.0,25.7794,25.8255,25.7701,25.8163,233308.0
2024-02-23 12:40:00,27.95,27.95,27.92,27.94,224694.0,25.8163,25.8163,25.7886,25.8071,224694.0
2024-02-23 12:45:00,27.94,27.94,27.9,27.92,264248.0,25.8071,25.8071,25.7701,25.7886,264248.0
2024-02-23 12:50:00,27.93,27.93,27.9,27.9,137306.0,25.7978,25.7978,25.7701,25.7701,137306.0
2024-02-23 12:55:00,27.91,27.92,27.9,27.91,119460.0,25.7794,25.7886,25.7701,25.7794,119460.0
2024-02-23 13:00:00,27.91,27.91,27.85,27.87,288828.0,25.7794,25.7794,25.7239,25.7424,288828.0
2024-02-23 13:05:00,27.86,27.87,27.84,27.85,245556.0,25.7332,25.7424,25.7147,25.7239,245556.0
2024-02-23 13:10:00,27.84,27.86,27.83,27.86,130461.0,25.7147,25.7332,25.7055,25.7332,130461.0
2024-02-23 13:15:00,27.86,27.87,27.82,27.82,185247.0,25.7332,25.7424,25.6962,25.6962,185247.0
2024-02-23 13:20:00,27.83,27.83,27.81,27.82,230409.0,25.7055,25.7055,25.687,25.6962,230409.0
2024-02-23 13:25:00,27.81,27.87,27.81,27.87,185090.0,25.687,25.7424,25.687,25.7424,185090.0
2024-02-23 13:30:00,27.86,27.87,27.83,27.84,109477.0,25.7332,25.7424,25.7055,25.7147,109477.0
2024-02-23 13:35:00,27.85,27.85,27.83,27.85,145417.0,25.7239,25.7239,25.7055,25.7239,145417.0
2024-02-23 13:40:00,27.85,27.85,27.83,27.83,120425.0,25.7239,25.7239,25.7055,25.7055,120425.0
2024-02-23 13:45:00,27.84,27.84,27.82,27.82,132242.0,25.7147,25.7147,25.6962,25.6962,132242.0
2024-02-23 13:50:00,27.83,27.84,27.81,27.83,199554.0,25.7055,25.7147,25.687,25.7055,199554.0
2024-02-23 13:55:00,27.83,27.83,27.77,27.78,213631.0,25.7055,25.7055,25.65,25.6593,213631.0
2024-02-23 14:00:00,27.77,27.79,27.77,27.78,236847.0,25.65,25.6685,25.65,25.6593,236847.0
2024-02-23 14:05:00,27.77,27.78,27.75,27.77,185053.0,25.65,25.6593,25.6316,25.65,185053.0
2024-02-23 14:10:00,27.77,27.8,27.76,27.8,285978.0,25.65,25.6778,25.6408,25.6778,285978.0
2024-02-23 14:15:00,27.8,27.8,27.79,27.8,104838.0,25.6778,25.6778,25.6685,25.6778,104838.0
2024-02-23 14:20:00,27.8,27.83,27.79,27.83,239187.0,25.6778,25.7055,25.6685,25.7055,239187.0
2024-02-23 14:25:00,27.83,27.83,27.78,27.79,161466.0,25.7055,25.7055,25.6593,25.6685,161466.0
2024-02-23 14:30:00,27.79,27.8,27.78,27.79,121913.0,25.6685,25.6778,25.6593,25.6685,121913.0
2024-02-23 14:35:00,27.8,27.8,27.77,27.78,109808.0,25.6778,25.6778,25.65,25.6593,109808.0
2024-02-23 14:40:00,27.78,27.78,27.76,27.77,138241.0,25.6593,25.6593,25.6408,25.65,138241.0
2024-02-23 14:45:00,27.78,27.8,27.77,27.79,159855.0,25.6593,25.6778,25.65,25.6685,159855.0
2024-02-23 14:50:00,27.79,27.8,27.77,27.8,138138.0,25.6685,25.6778,25.65,25.6778,138138.0
2024-02-23 14:55:00,27.8,27.84,27.79,27.84,253757.0,25.6778,25.7147,25.6685,25.7147,253757.0
2024-02-23 15:00:00,27.84,27.87,27.83,27.85,377346.0,25.7147,25.7424,25.7055,25.7239,377346.0
2024-02-23 15:05:00,27.85,27.87,27.84,27.84,181160.0,25.7239,25.7424,25.7147,25.7147,181160.0
2024-02-23 15:10:00,27.85,27.85,27.81,27.82,147341.0,25.7239,25.7239,25.687,25.6962,147341.0
2024-02-23 15:15:00,27.82,27.83,27.8,27.82,209606.0,25.6962,25.7055,25.6778,25.6962,209606.0
2024-02-23 15:20:00,27.82,27.83,27.81,27.83,193603.0,25.6962,25.7055,25.687,25.7055,193603.0
2024-02-23 15:25:00,27.83,27.86,27.82,27.84,278783.0,25.7055,25.7332,25.6962,25.7147,278783.0
2024-02-23 15:30:00,27.83,27.84,27.81,27.83,321646.0,25.7055,25.7147,25.687,25.7055,321646.0
2024-02-23 15:35:00,27.83,27.84,27.82,27.83,226709.0,25.7055,25.7147,25.6962,25.7055,226709.0
2024-02-23 15:40:00,27.83,27.84,27.76,27.78,755332.0,25.7055,25.7147,25.6408,25.6593,755332.0
2024-02-23 15:45:00,27.78,27.84,27.76,27.84,424221.0,25.6593,25.7147,25.6408,25.7147,424221.0
2024-02-23 15:50:00,27.84,27.85,27.77,27.78,854143.0,25.7147,25.7239,25.65,25.6593,854143.0
2024-02-23 15:55:00,27.79,27.8,27.75,27.75,2247720.0,25.6685,25.6778,25.6316,25.6316,2247720.0
2024-02-26 09:30:00,27.67,27.67,27.43,27.46,1539611.0,25.5577,25.5577,25.336,25.3637,1539611.0
2024-02-26 09:35:00,27.46,27.49,27.33,27.37,991588.0,25.3637,25.3914,25.2436,25.2806,991588.0
2024-02-26 09:40:00,27.36,27.41,27.34,27.39,822058.0,25.2713,25.3175,25.2529,25.2991,822058.0
2024-02-26 09:45:00,27.39,27.47,27.32,27.34,692257.0,25.2991,25.3729,25.2344,25.2529,692257.0
2024-02-26 09:50:00,27.33,27.42,27.33,27.36,423887.0,25.2436,25.3268,25.2436,25.2713,423887.0
2024-02-26 09:55:00,27.36,27.4,27.33,27.34,525369.0,25.2713,25.3083,25.2436,25.2529,525369.0
2024-02-26 10:00:00,27.34,27.38,27.33,27.36,501662.0,25.2529,25.2898,25.2436,25.2713,501662.0
2024-02-26 10:05:00,27.36,27.38,27.32,27.33,466388.0,25.2713,25.2898,25.2344,25.2436,466388.0
2024-02-26 10:10:00,27.34,27.36,27.29,27.29,812803.0,25.2529,25.2713,25.2067,25.2067,812803.0
2024-02-26 10:15:00,27.3,27.3,27.22,27.22,720917.0,25.2159,25.2159,25.142,25.142,720917.0
2024-02-26 10:20:00,27.23,27.25,27.2,27.21,591614.0,25.1513,25.1697,25.1236,25.1328,591614.0
2024-02-26 10:25:00,27.21,27.27,27.15,27.26,944633.0,25.1328,25.1882,25.0774,25.179,944633.0
2024-02-26 10:30:00,27.26,27.28,27.2,27.22,510685.0,25.179,25.1975,25.1236,25.142,510685.0
2024-02-26 10:35:00,27.21,27.24,27.19,27.21,312538.0,25.1328,25.1605,25.1143,25.1328,312538.0
2024-02-26 10:40:00,27.21,27.24,27.2,27.2,258747.0,25.1328,25.1605,25.1236,25.1236,258747.0
2024-02-26 10:45:00,27.21,27.23,27.18,27.19,395749.0,25.1328,25.1513,25.1051,25.1143,395749.0
2024-02-26 10:50:00,27.19,27.21,27.17,27.21,385212.0,25.1143,25.1328,25.0959,25.1328,385212.0
2024-02-26 10:55:00,27.21,27.25,27.19,27.21,350767.0,25.1328,25.1697,25.1143,25.1328,350767.0
2024-02-26 11:00:00,27.21,27.24,27.2,27.24,306580.0,25.1328,25.1605,25.1236,25.1605,306580.0
2024-02-26 11:05:00,27.24,27.25,27.2,27.2,265713.0,25.1605,25.1697,25.1236,25.1236,265713.0
2024-02-26 11:10:00,27.21,27.26,27.2,27.25,358870.0,25.1328,25.179,25.1236,25.1697,358870.0
2024-02-26 11:15:00,27.24,27.25,27.2,27.25,298455.0,25.1605,25.1697,25.1236,25.1697,298455.0
2024-02-26 11:20:00,27.25,27.25,27.2,27.22,360902.0,25.1697,25.1697,25.1236,25.142,360902.0
2024-02-26 11:25:00,27.21,27.24,27.2,27.23,388479.0,25.1328,25.1605,25.1236,25.1513,388479.0
2024-02-26 11:30:00,27.23,27.24,27.21,27.23,509342.0,25.1513,25.1605,25.1328,25.1513,509342.0
2024-02-26 11:35:00,27.22,27.25,27.2,27.21,505512.0,25.142,25.1697,25.1236,25.1328,505512.0
2024-02-26 11:40:00,27.21,27.22,27.15,27.16,460809.0,25.1328,25.142,25.0774,25.0866,460809.0
2024-02-26 11:45:00,27.16,27.17,27.13,27.16,549938.0,25.0866,25.0959,25.0589,25.0866,549938.0
2024-02-26 11:50:00,27.16,27.18,27.15,27.18,434435.0,25.0866,25.1051,25.0774,25.1051,434435.0
2024-02-26 11:55:00,27.17,27.22,27.15,27.21,505221.0,25.0959,25.142,25.0774,25.1328,505221.0
2024-02-26 12:00:00,27.21,27.21,27.16,27.16,264840.0,25.1328,25.1328,25.0866,25.0866,264840.0
2024-02-26 12:05:00,27.16,27.19,27.16,27.18,202264.0,25.0866,25.1143,25.0866,25.1051,202264.0
2024-02-26 12:10:00,27.17,27.19,27.16,27.18,229518.0,25.0959,25.1143,25.0866,25.1051,229518.0
2024-02-26 12:15:00,27.17,27.2,27.17,27.18,227773.0,25.0959,25.1236,25.0959,25.1051,227773.0
2024-02-26 12:20:00,27.19,27.19,27.14,27.15,342769.0,25.1143,25.1143,25.0681,25.0774,342769.0
2024-02-26 12:25:00,27.15,27.16,27.13,27.16,222777.0,25.0774,25.0866,25.0589,25.0866,222777.0
2024-02-26 12:30:00,27.16,27.16,27.13,27.14,231427.0,25.0866,25.0866,25.0589,25.0681,231427.0
2024-02-26 12:35:00,27.14,27.15,27.13,27.13,205999.0,25.0681,25.0774,25.0589,25.0589,205999.0
2024-02-26 12:40:00,27.14,27.15,27.12,27.14,336574.0,25.0681,25.0774,25.0497,25.0681,336574.0
2024-02-26 12:45:00,27.13,27.14,27.12,27.13,200432.0,25.0589,25.0681,25.0497,25.0589,200432.0
2024-02-26 12:50:00,27.12,27.13,27.11,27.12,311433.0,25.0497,25.0589,25.0404,25.0497,311433.0
2024-02-26 12:55:00,27.12,27.13,27.11,27.13,214444.0,25.0497,25.0589,25.0404,25.0589,214444.0
2024-02-26 13:00:00,27.13,27.13,27.1,27.11,304119.0,25.0589,25.0589,25.0312,25.0404,304119.0
2024-02-26 13:05:00,27.11,27.12,27.08,27.09,490680.0,25.0404,25.0497,25.0127,25.022,490680.0
2024-02-26 13:10:00,27.09,27.11,27.07,27.11,468486.0,25.022,25.0404,25.0035,25.0404,468486.0
2024-02-26 13:15:00,27.11,27.15,27.1,27.13,302689.0,25.0404,25.0774,25.0312,25.0589,302689.0
2024-02-26 13:20:00,27.12,27.14,27.11,27.13,234314.0,25.0497,25.0681,25.0404,25.0589,234314.0
2024-02-26 13:25:00,27.13,27.14,27.1,27.13,200958.0,25.0589,25.0681,25.0312,25.0589,200958.0
2024-02-26 13:30:00,27.13,27.17,27.11,27.11,410633.0,25.0589,25.0959,25.0404,25.0404,410633.0
2024-02-26 13:35:00,27.12,27.13,27.1,27.12,188702.0,25.0497,25.0589,25.0312,25.0497,188702.0
2024-02-26 13:40:00,27.11,27.13,27.11,27.13,203973.0,25.0404,25.0589,25.0404,25.0589,203973.0
2024-02-26 13:45:00,27.13,27.13,27.1,27.12,294442.0,25.0589,25.0589,25.0312,25.0497,294442.0
2024-02-26 13:50:00,27.12,27.16,27.11,27.15,195209.0,25.0497,25.0866,25.0404,25.0774,195209.0
2024-02-26 13:55:00,27.16,27.18,27.15,27.18,199306.0,25.0866,25.1051,25.0774,25.1051,199306.0
2024-02-26 14:00:00,27.18,27.21,27.17,27.2,346954.0,25.1051,25.1328,25.0959,25.1236,346954.0
2024-02-26 14:05:00,27.2,27.22,27.19,27.21,265132.0,25.1236,25.142,25.1143,25.1328,265132.0
2024-02-26 14:10:00,27.21,27.21,27.15,27.17,287367.0,25.1328,25.1328,25.0774,25.0959,287367.0
2024-02-26 14:15:00,27.17,27.19,27.14,27.18,217793.0,25.0959,25.1143,25.0681,25.1051,217793.0
2024-02-26 14:20:00,27.18,27.19,27.16,27.17,168002.0,25.1051,25.1143,25.0866,25.0959,168002.0
2024-02-26 14:25:00,27.17,27.2,27.16,27.19,203718.0,25.0959,25.1236,25.0866,25.1143,203718.0
2024-02-26 14:30:00,27.2,27.22,27.18,27.2,298408.0,25.1236,25.142,25.1051,25.1236,298408.0
2024-02-26 14:35:00,27.2,27.21,27.18,27.21,229781.0,25.1236,25.1328,25.1051,25.1328,229781.0
2024-02-26 14:40:00,27.21,27.21,27.19,27.21,161035.0,25.1328,25.1328,25.1143,25.1328,161035.0
2024-02-26 14:45:00,27.21,27.21,27.17,27.18,270544.0,25.1328,25.1328,25.0959,25.1051,270544.0
2024-02-26 14:50:00,27.18,27.2,27.17,27.2,159062.0,25.1051,25.1236,25.0959,25.1236,159062.0
2024-02-26 14:55:00,27.19,27.22,27.19,27.19,264059.0,25.1143,25.142,25.1143,25.1143,264059.0
2024-02-26 15:00:00,27.2,27.22,27.19,27.22,342610.0,25.1236,25.142,25.1143,25.142,342610.0
2024-02-26 15:05:00,27.21,27.22,27.2,27.22,196553.0,25.1328,25.142,25.1236,25.142,196553.0
2024-02-26 15:10:00,27.22,27.24,27.21,27.22,369703.0,25.142,25.1605,25.1328,25.142,369703.0
2024-02-26 15:15:00,27.22,27.24,27.21,27.24,256081.0,25.142,25.1605,25.1328,25.1605,256081.0
2024-02-26 15:20:00,27.24,27.25,27.23,27.24,251306.0,25.1605,25.1697,25.1513,25.1605,251306.0
2024-02-26 15:25:00,27.23,27.24,27.2,27.23,388910.0,25.1513,25.1605,25.1236,25.1513,388910.0
2024-02-26 15:30:00,27.23,27.23,27.2,27.21,488910.0,25.1513,25.1513,25.1236,25.1328,488910.0
2024-02-26 15:35:00,27.21,27.24,27.21,27.23,296898.0,25.1328,25.1605,25.1328,25.1513,296898.0
2024-02-26 15:40:00,27.24,27.24,27.21,27.23,331080.0,25.1605,25.1605,25.1328,25.1513,331080.0
2024-02-26 15:45:00,27.22,27.24,27.21,27.24,563662.0,25.142,25.1605,25.1328,25.1605,563662.0
2024-02-26 15:50:00,27.24,27.24,27.21,27.21,648804.0,25.1605,25.1605,25.1328,25.1328,648804.0
2024-02-26 15:55:00,27.22,27.24,27.17,27.19,1596988.0,25.142,25.1605,25.0959,25.1143,1596988.0
2024-02-27 09:30:00,27.12,27.2,26.91,26.95,2103771.0,25.0497,25.1236,24.8557,24.8926,2103771.0
2024-02-27 09:35:00,26.95,26.98,26.88,26.96,943205.0,24.8926,24.9204,24.828,24.9019,943205.0
2024-02-27 09:40:00,26.95,27.03,26.93,26.93,875048.0,24.8926,24.9665,24.8742,24.8742,875048.0
2024-02-27 09:45:00,26.94,26.94,26.88,26.91,874849.0,24.8834,24.8834,24.828,24.8557,874849.0
2024-02-27 09:50:00,26.89,26.98,26.89,26.94,364049.0,24.8372,24.9204,24.8372,24.8834,364049.0
2024-02-27 09:55:00,26.94,26.94,26.89,26.92,521136.0,24.8834,24.8834,24.8372,24.8649,521136.0
2024-02-27 10:00:00,26.92,26.92,26.83,26.87,1057544.0,24.8649,24.8649,24.7818,24.8188,1057544.0
2024-02-27 10:05:00,26.87,26.89,26.84,26.85,605256.0,24.8188,24.8372,24.791,24.8003,605256.0
2024-02-27 10:10:00,26.85,26.86,26.81,26.81,570470.0,24.8003,24.8095,24.7633,24.7633,570470.0
2024-02-27 10:15:00,26.82,26.89,26.81,26.87,538856.0,24.7726,24.8372,24.7633,24.8188,538856.0
2024-02-27 10:20:00,26.87,26.98,26.86,26.97,564136.0,24.8188,24.9204,24.8095,24.9111,564136.0
2024-02-27 10:25:00,26.96,26.98,26.93,26.98,361950.0,24.9019,24.9204,24.8742,24.9204,361950.0
2024-02-27 10:30:00,26.98,27.0,26.94,26.98,311771.0,24.9204,24.9388,24.8834,24.9204,311771.0
2024-02-27 10:35:00,26.97,27.0,26.93,26.95,385736.0,24.9111,24.9388,24.8742,24.8926,385736.0
2024-02-27 10:40:00,26.95,26.96,26.93,26.96,389996.0,24.8926,24.9019,24.8742,24.9019,389996.0
2024-02-27 10:45:00,26.96,26.97,26.93,26.95,291345.0,24.9019,24.9111,24.8742,24.8926,291345.0
2024-02-27 10:50:00,26.95,26.98,26.94,26.97,347222.0,24.8926,24.9204,24.8834,24.9111,347222.0
2024-02-27 10:55:00,26.98,27.0,26.96,27.0,420639.0,24.9204,24.9388,24.9019,24.9388,420639.0
2024-02-27 11:00:00,27.0,27.0,26.96,26.99,364578.0,24.9388,24.9388,24.9019,24.9296,364578.0
2024-02-27 11:05:00,26.99,26.99,26.96,26.96,246345.0,24.9296,24.9296,24.9019,24.9019,246345.0
2024-02-27 11:10:00,26.96,26.99,26.95,26.98,383779.0,24.9019,24.9296,24.8926,24.9204,383779.0
2024-02-27 11:15:00,26.98,27.0,26.97,27.0,283286.0,24.9204,24.9388,24.9111,24.9388,283286.0
2024-02-27 11:20:00,27.0,27.0,26.99,27.0,128646.0,24.9388,24.9388,24.9296,24.9388,128646.0
2024-02-27 11:25:00,27.0,27.01,26.98,27.0,426669.0,24.9388,24.9481,24.9204,24.9388,426669.0
2024-02-27 11:30:00,27.0,27.01,26.99,26.99,252478.0,24.9388,24.9481,24.9296,24.9296,252478.0
2024-02-27 11:35:00,27.0,27.01,26.99,27.01,385865.0,24.9388,24.9481,24.9296,24.9481,385865.0
2024-02-27 11:40:00,27.01,27.01,26.98,26.99,202576.0,24.9481,24.9481,24.9204,24.9296,202576.0
2024-02-27 11:45:00,26.99,27.0,26.97,26.98,179814.0,24.9296,24.9388,24.9111,24.9204,179814.0
2024-02-27 11:50:00,26.98,27.0,26.96,27.0,265862.0,24.9204,24.9388,24.9019,24.9388,265862.0
2024-02-27 11:55:00,27.0,27.0,26.99,27.0,177101.0,24.9388,24.9388,24.9296,24.9388,177101.0
2024-02-27 12:00:00,27.0,27.0,26.98,26.99,263517.0,24.9388,24.9388,24.9204,24.9296,263517.0
2024-02-27 12:05:00,26.99,26.99,26.96,26.96,410367.0,24.9296,24.9296,24.9019,24.9019,410367.0
2024-02-27 12:10:00,26.96,26.98,26.95,26.96,240832.0,24.9019,24.9204,24.8926,24.9019,240832.0
2024-02-27 12:15:00,26.96,26.97,26.95,26.96,163721.0,24.9019,24.9111,24.8926,24.9019,163721.0
2024-02-27 12:20:00,26.96,26.99,26.96,26.96,249845.0,24.9019,24.9296,24.9019,24.9019,249845.0
2024-02-27 12:25:00,26.96,26.97,26.95,26.96,201536.0,24.9019,24.9111,24.8926,24.9019,201536.0
2024-02-27 12:30:00,26.96,26.98,26.96,26.97,257956.0,24.9019,24.9204,24.9019,24.9111,257956.0
2024-02-27 12:35:00,26.98,26.99,26.97,26.97,138667.0,24.9204,24.9296,24.9111,24.9111,138667.0
2024-02-27 12:40:00,26.98,27.0,26.97,27.0,123798.0,24.9204,24.9388,24.9111,24.9388,123798.0
2024-02-27 12:45:00,27.0,27.0,26.98,26.99,248936.0,24.9388,24.9388,24.9204,24.9296,248936.0
2024-02-27 12:50:00,26.99,27.01,26.98,27.0,294808.0,24.9296,24.9481,24.9204,24.9388,294808.0
2024-02-27 12:55:00,27.0,27.03,26.99,27.03,251393.0,24.9388,24.9665,24.9296,24.9665,251393.0
2024-02-27 13:00:00,27.02,27.04,27.0,27.03,308573.0,24.9573,24.9758,24.9388,24.9665,308573.0
2024-02-27 13:05:00,27.02,27.04,27.02,27.03,123707.0,24.9573,24.9758,24.9573,24.9665,123707.0
2024-02-27 13:10:00,27.04,27.04,26.97,26.98,315454.0,24.9758,24.9758,24.9111,24.9204,315454.0
2024-02-27 13:15:00,26.99,27.0,26.98,26.99,126137.0,24.9296,24.9388,24.9204,24.9296,126137.0
2024-02-27 13:20:00,27.0,27.0,26.98,26.99,154931.0,24.9388,24.9388,24.9204,24.9296,154931.0
2024-02-27 13:25:00,27.0,27.0,26.98,27.0,179241.0,24.9388,24.9388,24.9204,24.9388,179241.0
2024-02-27 13:30:00,27.0,27.0,26.98,26.99,168079.0,24.9388,24.9388,24.9204,24.9296,168079.0
2024-02-27 13:35:00,26.98,26.99,26.97,26.98,192722.0,24.9204,24.9296,24.9111,24.9204,192722.0
2024-02-27 13:40:00,26.98,26.99,26.98,26.99,128258.0,24.9204,24.9296,24.9204,24.9296,128258.0
2024-02-27 13:45:00,26.99,27.01,26.98,27.0,174756.0,24.9296,24.9481,24.9204,24.9388,174756.0
2024-02-27 13:50:00,27.0,27.01,26.99,27.0,175049.0,24.9388,24.9481,24.9296,24.9388,175049.0
2024-02-27 13:55:00,26.99,27.0,26.98,26.99,140228.0,24.9296,24.9388,24.9204,24.9296,140228.0
2024-02-27 14:00:00,26.98,27.0,26.98,27.0,194193.0,24.9204,24.9388,24.9204,24.9388,194193.0
2024-02-27 14:05:00,26.99,27.0,26.99,26.99,131793.0,24.9296,24.9388,24.9296,24.9296,131793.0
2024-02-27 14:10:00,26.99,27.0,26.98,26.99,138444.0,24.9296,24.9388,24.9204,24.9296,138444.0
2024-02-27 14:15:00,26.98,27.0,26.98,27.0,215489.0,24.9204,24.9388,24.9204,24.9388,215489.0
2024-02-27 14:20:00,27.0,27.0,26.97,26.98,237237.0,24.9388,24.9388,24.9111,24.9204,237237.0
2024-02-27 14:25:00,26.97,26.99,26.97,26.99,321177.0,24.9111,24.9296,24.9111,24.9296,321177.0
2024-02-27 14:30:00,26.98,27.0,26.97,26.97,333021.0,24.9204,24.9388,24.9111,24.9111,333021.0
2024-02-27 14:35:00,26.98,26.99,26.97,26.98,205374.0,24.9204,24.9296,24.9111,24.9204,205374.0
2024-02-27 14:40:00,26.99,27.0,26.97,26.99,228273.0,24.9296,24.9388,24.9111,24.9296,228273.0
2024-02-27 14:45:00,26.99,27.0,26.97,26.99,409907.0,24.9296,24.9388,24.9111,24.9296,409907.0
2024-02-27 14:50:00,26.98,27.0,26.98,27.0,174920.0,24.9204,24.9388,24.9204,24.9388,174920.0
2024-02-27 14:55:00,27.0,27.0,26.99,27.0,109129.0,24.9388,24.9388,24.9296,24.9388,109129.0
2024-02-27 15:00:00,27.0,27.02,26.99,27.02,260739.0,24.9388,24.9573,24.9296,24.9573,260739.0
2024-02-27 15:05:00,27.02,27.02,26.99,27.02,365344.0,24.9573,24.9573,24.9296,24.9573,365344.0
2024-02-27 15:10:00,27.01,27.02,27.0,27.0,173892.0,24.9481,24.9573,24.9388,24.9388,173892.0
2024-02-27 15:15:00,27.0,27.02,27.0,27.0,311723.0,24.9388,24.9573,24.9388,24.9388,311723.0
2024-02-27 15:20:00,27.01,27.03,26.99,27.02,439691.0,24.9481,24.9665,24.9296,24.9573,439691.0
2024-02-27 15:25:00,27.03,27.03,26.98,26.98,628413.0,24.9665,24.9665,24.9204,24.9204,628413.0
2024-02-27 15:30:00,26.98,26.99,26.96,26.98,424768.0,24.9204,24.9296,24.9019,24.9204,424768.0
2024-02-27 15:35:00,26.98,27.0,26.97,26.98,424600.0,24.9204,24.9388,24.9111,24.9204,424600.0
2024-02-27 15:40:00,26.98,26.98,26.94,26.95,603536.0,24.9204,24.9204,24.8834,24.8926,603536.0
2024-02-27 15:45:00,26.96,26.96,26.91,26.92,612003.0,24.9019,24.9019,24.8557,24.8649,612003.0
2024-02-27 15:50:00,26.92,26.93,26.89,26.89,1383203.0,24.8649,24.8742,24.8372,24.8372,1383203.0
2024-02-27 15:55:00,26.9,26.92,26.87,26.89,2606664.0,24.8465,24.8649,24.8188,24.8372,2606664.0
2024-02-28 09:30:00,26.96,26.99,26.82,26.89,1263015.0,24.9019,24.9296,24.7726,24.8372,1263015.0
2024-02-28 09:35:00,26.89,26.94,26.86,26.92,449591.0,24.8372,24.8834,24.8095,24.8649,449591.0
2024-02-28 09:40:00,26.93,26.93,26.89,26.91,347829.0,24.8742,24.8742,24.8372,24.8557,347829.0
2024-02-28 09:45:00,26.92,26.93,26.89,26.9,506857.0,24.8649,24.8742,24.8372,24.8465,506857.0
2024-02-28 09:50:00,26.89,26.92,26.89,26.91,553221.0,24.8372,24.8649,24.8372,24.8557,553221.0
2024-02-28 09:55:00,26.91,26.93,26.9,26.93,329494.0,24.8557,24.8742,24.8465,24.8742,329494.0
2024-02-28 10:00:00,26.93,27.0,26.92,26.99,351316.0,24.8742,24.9388,24.8649,24.9296,351316.0
2024-02-28 10:05:00,26.99,27.09,26.98,27.05,824866.0,24.9296,25.022,24.9204,24.985,824866.0
2024-02-28 10:10:00,27.05,27.1,27.03,27.08,430954.0,24.985,25.0312,24.9665,25.0127,430954.0
2024-02-28 10:15:00,27.08,27.1,27.02,27.05,289834.0,25.0127,25.0312,24.9573,24.985,289834.0
2024-02-28 10:20:00,27.05,27.07,27.01,27.02,219918.0,24.985,25.0035,24.9481,24.9573,219918.0
2024-02-28 10:25:00,27.02,27.07,27.01,27.04,265268.0,24.9573,25.0035,24.9481,24.9758,265268.0
2024-02-28 10:30:00,27.04,27.05,27.0,27.03,239794.0,24.9758,24.985,24.9388,24.9665,239794.0
2024-02-28 10:35:00,27.03,27.06,27.0,27.03,427723.0,24.9665,24.9942,24.9388,24.9665,427723.0
2024-02-28 10:40:00,27.03,27.04,27.01,27.01,184475.0,24.9665,24.9758,24.9481,24.9481,184475.0
2024-02-28 10:45:00,27.02,27.04,26.98,27.03,418017.0,24.9573,24.9758,24.9204,24.9665,418017.0
2024-02-28 10:50:00,27.03,27.16,27.02,27.14,520265.0,24.9665,25.0866,24.9573,25.0681,520265.0
2024-02-28 10:55:00,27.14,27.16,27.1,27.14,516127.0,25.0681,25.0866,25.0312,25.0681,516127.0
2024-02-28 11:00:00,27.14,27.15,27.11,27.12,187793.0,25.0681,25.0774,25.0404,25.0497,187793.0
2024-02-28 11:05:00,27.12,27.15,27.11,27.12,236677.0,25.0497,25.0774,25.0404,25.0497,236677.0
2024-02-28 11:10:00,27.12,27.24,27.12,27.19,574883.0,25.0497,25.1605,25.0497,25.1143,574883.0
2024-02-28 11:15:00,27.18,27.21,27.16,27.17,325920.0,25.1051,25.1328,25.0866,25.0959,325920.0
2024-02-28 11:20:00,27.16,27.17,27.12,27.12,197376.0,25.0866,25.0959,25.0497,25.0497,197376.0
2024-02-28 11:25:00,27.12,27.13,27.1,27.13,339933.0,25.0497,25.0589,25.0312,25.0589,339933.0
2024-02-28 11:30:00,27.13,27.13,27.07,27.08,261125.0,25.0589,25.0589,25.0035,25.0127,261125.0
2024-02-28 11:35:00,27.08,27.1,27.06,27.1,276689.0,25.0127,25.0312,24.9942,25.0312,276689.0
2024-02-28 11:40:00,27.1,27.1,27.05,27.08,247221.0,25.0312,25.0312,24.985,25.0127,247221.0
2024-02-28 11:45:00,27.08,27.09,27.06,27.08,200635.0,25.0127,25.022,24.9942,25.0127,200635.0
2024-02-28 11:50:00,27.08,27.1,27.07,27.1,208997.0,25.0127,25.0312,25.0035,25.0312,208997.0
2024-02-28 11:55:00,27.1,27.11,27.09,27.1,167182.0,25.0312,25.0404,25.022,25.0312,167182.0
2024-02-28 12:00:00,27.1,27.1,27.08,27.08,149535.0,25.0312,25.0312,25.0127,25.0127,149535.0
2024-02-28 12:05:00,27.09,27.1,27.08,27.1,232498.0,25.022,25.0312,25.0127,25.0312,232498.0
2024-02-28 12:10:00,27.09,27.11,27.09,27.09,160295.0,25.022,25.0404,25.022,25.022,160295.0
2024-02-28 12:15:00,27.1,27.12,27.08,27.11,291876.0,25.0312,25.0497,25.0127,25.0404,291876.0
2024-02-28 12:20:00,27.1,27.11,27.07,27.08,319918.0,25.0312,25.0404,25.0035,25.0127,319918.0
2024-02-28 12:25:00,27.08,27.11,27.08,27.1,159487.0,25.0127,25.0404,25.0127,25.0312,159487.0
2024-02-28 12:30:00,27.11,27.11,27.09,27.11,160535.0,25.0404,25.0404,25.022,25.0404,160535.0
2024-02-28 12:35:00,27.1,27.11,27.08,27.09,179789.0,25.0312,25.0404,25.0127,25.022,179789.0
2024-02-28 12:40:00,27.09,27.11,27.07,27.1,357624.0,25.022,25.0404,25.0035,25.0312,357624.0
2024-02-28 12:45:00,27.1,27.11,27.08,27.11,242509.0,25.0312,25.0404,25.0127,25.0404,242509.0
2024-02-28 12:50:00,27.1,27.11,27.09,27.1,114230.0,25.0312,25.0404,25.022,25.0312,114230.0
2024-02-28 12:55:00,27.1,27.11,27.09,27.1,245970.0,25.0312,25.0404,25.022,25.0312,245970.0
2024-02-28 13:00:00,27.11,27.11,27.09,27.1,133876.0,25.0404,25.0404,25.022,25.0312,133876.0
2024-02-28 13:05:00,27.1,27.11,27.09,27.11,173515.0,25.0312,25.0404,25.022,25.0404,173515.0
2024-02-28 13:10:00,27.11,27.15,27.1,27.13,277033.0,25.0404,25.0774,25.0312,25.0589,277033.0
2024-02-28 13:15:00,27.14,27.14,27.12,27.14,205194.0,25.0681,25.0681,25.0497,25.0681,205194.0
2024-02-28 13:20:00,27.14,27.17,27.13,27.17,205260.0,25.0681,25.0959,25.0589,25.0959,205260.0
2024-02-28 13:25:00,27.17,27.19,27.16,27.19,248133.0,25.0959,25.1143,25.0866,25.1143,248133.0
2024-02-28 13:30:00,27.19,27.2,27.15,27.16,291203.0,25.1143,25.1236,25.0774,25.0866,291203.0
2024-02-28 13:35:00,27.17,27.18,27.15,27.17,193712.0,25.0959,25.1051,25.0774,25.0959,193712.0
2024-02-28 13:40:00,27.18,27.18,27.16,27.16,268824.0,25.1051,25.1051,25.0866,25.0866,268824.0
2024-02-28 13:45:00,27.17,27.18,27.16,27.17,157733.0,25.0959,25.1051,25.0866,25.0959,157733.0
2024-02-28 13:50:00,27.18,27.18,27.14,27.16,272255.0,25.1051,25.1051,25.0681,25.0866,272255.0
2024-02-28 13:55:00,27.15,27.16,27.14,27.14,127170.0,25.0774,25.0866,25.0681,25.0681,127170.0
2024-02-28 14:00:00,27.15,27.15,27.13,27.14,219858.0,25.0774,25.0774,25.0589,25.0681,219858.0
2024-02-28 14:05:00,27.14,27.15,27.12,27.14,220350.0,25.0681,25.0774,25.0497,25.0681,220350.0
2024-02-28 14:10:00,27.14,27.16,27.14,27.14,206290.0,25.0681,25.0866,25.0681,25.0681,206290.0
2024-02-28 14:15:00,27.14,27.18,27.12,27.17,371640.0,25.0681,25.1051,25.0497,25.0959,371640.0
2024-02-28 14:20:00,27.18,27.19,27.17,27.17,336514.0,25.1051,25.1143,25.0959,25.0959,336514.0
2024-02-28 14:25:00,27.18,27.21,27.17,27.19,411075.0,25.1051,25.1328,25.0959,25.1143,411075.0
2024-02-28 14:30:00,27.18,27.19,27.12,27.14,414126.0,25.1051,25.1143,25.0497,25.0681,414126.0
2024-02-28 14:35:00,27.14,27.15,27.12,27.13,171761.0,25.0681,25.0774,25.0497,25.0589,171761.0
2024-02-28 14:40:00,27.14,27.16,27.13,27.16,154341.0,25.0681,25.0866,25.0589,25.0866,154341.0
2024-02-28 14:45:00,27.16,27.16,27.14,27.14,144242.0,25.0866,25.0866,25.0681,25.0681,144242.0
2024-02-28 14:50:00,27.14,27.15,27.12,27.14,158585.0,25.0681,25.0774,25.0497,25.0681,158585.0
2024-02-28 14:55:00,27.14,27.15,27.13,27.14,182957.0,25.0681,25.0774,25.0589,25.0681,182957.0
2024-02-28 15:00:00,27.13,27.17,27.13,27.16,344093.0,25.0589,25.0959,25.0589,25.0866,344093.0
2024-02-28 15:05:00,27.17,27.17,27.14,27.14,114784.0,25.0959,25.0959,25.0681,25.0681,114784.0
2024-02-28 15:10:00,27.14,27.16,27.13,27.14,216796.0,25.0681,25.0866,25.0589,25.0681,216796.0
2024-02-28 15:15:00,27.14,27.15,27.14,27.15,263588.0,25.0681,25.0774,25.0681,25.0774,263588.0
2024-02-28 15:20:00,27.15,27.15,27.12,27.13,222787.0,25.0774,25.0774,25.0497,25.0589,222787.0
2024-02-28 15:25:00,27.13,27.14,27.12,27.13,320469.0,25.0589,25.0681,25.0497,25.0589,320469.0
2024-02-28 15:30:00,27.13,27.15,27.12,27.12,260406.0,25.0589,25.0774,25.0497,25.0497,260406.0
2024-02-28 15:35:00,27.13,27.13,27.08,27.09,364042.0,25.0589,25.0589,25.0127,25.022,364042.0
2024-02-28 15:40:00,27.09,27.09,27.07,27.07,164632.0,25.022,25.022,25.0035,25.0035,164632.0
2024-02-28 15:45:00,27.07,27.09,27.06,27.07,410554.0,25.0035,25.022,24.9942,25.0035,410554.0
2024-02-28 15:50:00,27.07,27.09,27.01,27.03,838302.0,25.0035,25.022,24.9481,24.9665,838302.0
2024-02-28 15:55:00,27.03,27.06,27.0,27.05,1581181.0,24.9665,24.9942,24.9388,24.985,1581181.0
2024-02-29 09:30:00,27.09,27.15,27.01,27.05,1023175.0,25.022,25.0774,24.9481,24.985,1023175.0
2024-02-29 09:35:00,27.05,27.1,26.98,27.06,491071.0,24.985,25.0312,24.9204,24.9942,491071.0
2024-02-29 09:40:00,27.06,27.11,27.05,27.1,362568.0,24.9942,25.0404,24.985,25.0312,362568.0
2024-02-29 09:45:00,27.1,27.19,27.1,27.13,331406.0,25.0312,25.1143,25.0312,25.0589,331406.0
2024-02-29 09:50:00,27.13,27.14,27.03,27.03,466510.0,25.0589,25.0681,24.9665,24.9665,466510.0
2024-02-29 09:55:00,27.04,27.04,26.99,27.04,532163.0,24.9758,24.9758,24.9296,24.9758,532163.0
2024-02-29 10:00:00,27.04,27.06,26.96,26.99,586593.0,24.9758,24.9942,24.9019,24.9296,586593.0
2024-02-29 10:05:00,26.98,26.99,26.9,26.95,595497.0,24.9204,24.9296,24.8465,24.8926,595497.0
2024-02-29 10:10:00,26.95,27.01,26.93,26.95,539346.0,24.8926,24.9481,24.8742,24.8926,539346.0
2024-02-29 10:15:00,26.95,27.03,26.94,26.96,473377.0,24.8926,24.9665,24.8834,24.9019,473377.0
2024-02-29 10:20:00,26.95,26.97,26.93,26.96,322048.0,24.8926,24.9111,24.8742,24.9019,322048.0
2024-02-29 10:25:00,26.96,27.02,26.95,26.99,543358.0,24.9019,24.9573,24.8926,24.9296,543358.0
2024-02-29 10:30:00,27.0,27.04,26.96,26.96,411038.0,24.9388,24.9758,24.9019,24.9019,411038.0
2024-02-29 10:35:00,26.96,27.02,26.96,26.98,519197.0,24.9019,24.9573,24.9019,24.9204,519197.0
2024-02-29 10:40:00,26.98,27.02,26.96,27.01,320991.0,24.9204,24.9573,24.9019,24.9481,320991.0
2024-02-29 10:45:00,27.01,27.02,26.97,26.99,306374.0,24.9481,24.9573,24.9111,24.9296,306374.0
2024-02-29 10:50:00,26.98,26.99,26.92,26.94,466745.0,24.9204,24.9296,24.8649,24.8834,466745.0
2024-02-29 10:55:00,26.93,26.94,26.91,26.91,484371.0,24.8742,24.8834,24.8557,24.8557,484371.0
2024-02-29 11:00:00,26.92,26.92,26.86,26.88,963850.0,24.8649,24.8649,24.8095,24.828,963850.0
2024-02-29 11:05:00,26.89,26.91,26.84,26.86,546226.0,24.8372,24.8557,24.791,24.8095,546226.0
2024-02-29 11:10:00,26.86,26.92,26.85,26.87,355740.0,24.8095,24.8649,24.8003,24.8188,355740.0
2024-02-29 11:15:00,26.87,26.89,26.86,26.88,236957.0,24.8188,24.8372,24.8095,24.828,236957.0
2024-02-29 11:20:00,26.87,26.88,26.83,26.84,376001.0,24.8188,24.828,24.7818,24.791,376001.0
2024-02-29 11:25:00,26.85,26.87,26.82,26.84,404017.0,24.8003,24.8188,24.7726,24.791,404017.0
2024-02-29 11:30:00,26.85,26.88,26.82,26.86,431787.0,24.8003,24.828,24.7726,24.8095,431787.0
2024-02-29 11:35:00,26.86,26.86,26.83,26.83,239604.0,24.8095,24.8095,24.7818,24.7818,239604.0
2024-02-29 11:40:00,26.83,26.84,26.8,26.82,510101.0,24.7818,24.791,24.7541,24.7726,510101.0
2024-02-29 11:45:00,26.82,26.82,26.77,26.78,531040.0,24.7726,24.7726,24.7264,24.7356,531040.0
2024-02-29 11:50:00,26.78,26.8,26.77,26.8,423131.0,24.7356,24.7541,24.7264,24.7541,423131.0
2024-02-29 11:55:00,26.8,26.83,26.78,26.8,601056.0,24.7541,24.7818,24.7356,24.7541,601056.0
2024-02-29 12:00:00,26.8,26.81,26.77,26.78,421673.0,24.7541,24.7633,24.7264,24.7356,421673.0
2024-02-29 12:05:00,26.79,26.79,26.75,26.76,509647.0,24.7449,24.7449,24.7079,24.7172,509647.0
2024-02-29 12:10:00,26.76,26.77,26.75,26.77,235903.0,24.7172,24.7264,24.7079,24.7264,235903.0
2024-02-29 12:15:00,26.77,26.77,26.72,26.72,589376.0,24.7264,24.7264,24.6802,24.6802,589376.0
2024-02-29 12:20:00,26.72,26.73,26.7,26.7,417240.0,24.6802,24.6894,24.6617,24.6617,417240.0
2024-02-29 12:25:00,26.71,26.71,26.7,26.71,265095.0,24.671,24.671,24.6617,24.671,265095.0
2024-02-29 12:30:00,26.71,26.73,26.67,26.68,588318.0,24.671,24.6894,24.634,24.6433,588318.0
2024-02-29 12:35:00,26.68,26.75,26.67,26.75,941017.0,24.6433,24.7079,24.634,24.7079,941017.0
2024-02-29 12:40:00,26.74,26.79,26.74,26.78,525185.0,24.6987,24.7449,24.6987,24.7356,525185.0
2024-02-29 12:45:00,26.78,26.8,26.76,26.77,315976.0,24.7356,24.7541,24.7172,24.7264,315976.0
2024-02-29 12:50:00,26.77,26.79,26.74,26.78,211716.0,24.7264,24.7449,24.6987,24.7356,211716.0
2024-02-29 12:55:00,26.78,26.78,26.74,26.75,311040.0,24.7356,24.7356,24.6987,24.7079,311040.0
2024-02-29 13:00:00,26.75,26.8,26.75,26.79,271926.0,24.7079,24.7541,24.7079,24.7449,271926.0
2024-02-29 13:05:00,26.79,26.81,26.77,26.8,367634.0,24.7449,24.7633,24.7264,24.7541,367634.0
2024-02-29 13:10:00,26.8,26.83,26.79,26.82,208570.0,24.7541,24.7818,24.7449,24.7726,208570.0
2024-02-29 13:15:00,26.83,26.83,26.79,26.81,174147.0,24.7818,24.7818,24.7449,24.7633,174147.0
2024-02-29 13:20:00,26.8,26.83,26.8,26.81,258535.0,24.7541,24.7818,24.7541,24.7633,258535.0
2024-02-29 13:25:00,26.8,26.81,26.79,26.8,187336.0,24.7541,24.7633,24.7449,24.7541,187336.0
2024-02-29 13:30:00,26.8,26.81,26.79,26.8,141848.0,24.7541,24.7633,24.7449,24.7541,141848.0
2024-02-29 13:35:00,26.8,26.84,26.79,26.84,334000.0,24.7541,24.791,24.7449,24.791,334000.0
2024-02-29 13:40:00,26.84,26.84,26.82,26.84,180594.0,24.791,24.791,24.7726,24.791,180594.0
2024-02-29 13:45:00,26.84,26.85,26.81,26.81,258074.0,24.791,24.8003,24.7633,24.7633,258074.0
2024-02-29 13:50:00,26.81,26.82,26.76,26.79,308927.0,24.7633,24.7726,24.7172,24.7449,308927.0
2024-02-29 13:55:00,26.79,26.79,26.76,26.77,161389.0,24.7449,24.7449,24.7172,24.7264,161389.0
2024-02-29 14:00:00,26.76,26.77,26.75,26.76,217521.0,24.7172,24.7264,24.7079,24.7172,217521.0
2024-02-29 14:05:00,26.75,26.78,26.75,26.76,252392.0,24.7079,24.7356,24.7079,24.7172,252392.0
2024-02-29 14:10:00,26.77,26.77,26.76,26.77,177254.0,24.7264,24.7264,24.7172,24.7264,177254.0
2024-02-29 14:15:00,26.77,26.77,26.75,26.77,199652.0,24.7264,24.7264,24.7079,24.7264,199652.0
2024-02-29 14:20:00,26.77,26.79,26.76,26.78,276620.0,24.7264,24.7449,24.7172,24.7356,276620.0
2024-02-29 14:25:00,26.77,26.78,26.75,26.77,434594.0,24.7264,24.7356,24.7079,24.7264,434594.0
2024-02-29 14:30:00,26.77,26.79,26.76,26.78,242460.0,24.7264,24.7449,24.7172,24.7356,242460.0
2024-02-29 14:35:00,26.78,26.78,26.76,26.78,207783.0,24.7356,24.7356,24.7172,24.7356,207783.0
2024-02-29 14:40:00,26.78,26.78,26.74,26.75,266166.0,24.7356,24.7356,24.6987,24.7079,266166.0
2024-02-29 14:45:00,26.75,26.76,26.71,26.71,349302.0,24.7079,24.7172,24.671,24.671,349302.0
2024-02-29 14:50:00,26.72,26.73,26.71,26.71,344119.0,24.6802,24.6894,24.671,24.671,344119.0
2024-02-29 14:55:00,26.72,26.72,26.71,26.71,247617.0,24.6802,24.6802,24.671,24.671,247617.0
2024-02-29 15:00:00,26.71,26.76,26.71,26.74,472332.0,24.671,24.7172,24.671,24.6987,472332.0
2024-02-29 15:05:00,26.73,26.75,26.72,26.75,398182.0,24.6894,24.7079,24.6802,24.7079,398182.0
2024-02-29 15:10:00,26.75,26.8,26.74,26.79,545650.0,24.7079,24.7541,24.6987,24.7449,545650.0
2024-02-29 15:15:00,26.79,26.79,26.74,26.78,402738.0,24.7449,24.7449,24.6987,24.7356,402738.0
2024-02-29 15:20:00,26.77,26.78,26.72,26.73,286815.0,24.7264,24.7356,24.6802,24.6894,286815.0
2024-02-29 15:25:00,26.73,26.74,26.72,26.73,290257.0,24.6894,24.6987,24.6802,24.6894,290257.0
2024-02-29 15:30:00,26.73,26.74,26.71,26.73,488227.0,24.6894,24.6987,24.671,24.6894,488227.0
2024-02-29 15:35:00,26.72,26.73,26.71,26.72,344920.0,24.6802,24.6894,24.671,24.6802,344920.0
2024-02-29 15:40:00,26.73,26.74,26.7,26.71,483757.0,24.6894,24.6987,24.6617,24.671,483757.0
2024-02-29 15:45:00,26.72,26.72,26.69,26.71,630605.0,24.6802,24.6802,24.6525,24.671,630605.0
2024-02-29 15:50:00,26.7,26.71,26.64,26.68,1580687.0,24.6617,24.671,24.6063,24.6433,1580687.0
2024-02-29 15:55:00,26.69,26.7,26.55,26.55,5059158.0,24.6525,24.6617,24.5232,24.5232,5059158.0
2024-03-01 09:30:00,26.87,26.9,26.72,26.85,2277825.0,24.8188,24.8465,24.6802,24.8003,2277825.0
2024-03-01 09:35:00,26.86,26.87,26.76,26.79,846390.0,24.8095,24.8188,24.7172,24.7449,846390.0
2024-03-01 09:40:00,26.8,26.83,26.65,26.67,573545.0,24.7541,24.7818,24.6155,24.634,573545.0
2024-03-01 09:45:00,26.68,26.73,26.61,26.71,713633.0,24.6433,24.6894,24.5786,24.671,713633.0
2024-03-01 09:50:00,26.71,26.72,26.66,26.71,451983.0,24.671,24.6802,24.6248,24.671,451983.0
2024-03-01 09:55:00,26.71,26.76,26.69,26.73,481293.0,24.671,24.7172,24.6525,24.6894,481293.0
2024-03-01 10:00:00,26.73,26.76,26.63,26.66,641823.0,24.6894,24.7172,24.5971,24.6248,641823.0
2024-03-01 10:05:00,26.66,26.67,26.57,26.59,868087.0,24.6248,24.634,24.5417,24.5601,868087.0
2024-03-01 10:10:00,26.59,26.59,26.54,26.55,653421.0,24.5601,24.5601,24.5139,24.5232,653421.0
2024-03-01 10:15:00,26.55,26.59,26.51,26.58,782914.0,24.5232,24.5601,24.4862,24.5509,782914.0
2024-03-01 10:20:00,26.57,26.65,26.56,26.62,483554.0,24.5417,24.6155,24.5324,24.5878,483554.0
2024-03-01 10:25:00,26.62,26.64,26.58,26.64,448924.0,24.5878,24.6063,24.5509,24.6063,448924.0
2024-03-01 10:30:00,26.64,26.65,26.6,26.63,404339.0,24.6063,24.6155,24.5694,24.5971,404339.0
2024-03-01 10:35:00,26.62,26.65,26.55,26.55,518781.0,24.5878,24.6155,24.5232,24.5232,518781.0
2024-03-01 10:40:00,26.55,26.59,26.55,26.57,591179.0,24.5232,24.5601,24.5232,24.5417,591179.0
2024-03-01 10:45:00,26.57,26.66,26.56,26.66,416575.0,24.5417,24.6248,24.5324,24.6248,416575.0
2024-03-01 10:50:00,26.66,26.72,26.65,26.66,626111.0,24.6248,24.6802,24.6155,24.6248,626111.0
2024-03-01 10:55:00,26.66,26.67,26.63,26.64,388874.0,24.6248,24.634,24.5971,24.6063,388874.0
2024-03-01 11:00:00,26.64,26.65,26.61,26.63,278603.0,24.6063,24.6155,24.5786,24.5971,278603.0
2024-03-01 11:05:00,26.63,26.65,26.6,26.62,337762.0,24.5971,24.6155,24.5694,24.5878,337762.0
2024-03-01 11:10:00,26.61,26.62,26.57,26.58,289799.0,24.5786,24.5878,24.5417,24.5509,289799.0
2024-03-01 11:15:00,26.57,26.59,26.57,26.59,302546.0,24.5417,24.5601,24.5417,24.5601,302546.0
2024-03-01 11:20:00,26.59,26.62,26.56,26.58,515569.0,24.5601,24.5878,24.5324,24.5509,515569.0
2024-03-01 11:25:00,26.58,26.58,26.54,26.54,482750.0,24.5509,24.5509,24.5139,24.5139,482750.0
2024-03-01 11:30:00,26.55,26.63,26.54,26.63,384053.0,24.5232,24.5971,24.5139,24.5971,384053.0
2024-03-01 11:35:00,26.63,26.64,26.59,26.63,523654.0,24.5971,24.6063,24.5601,24.5971,523654.0
2024-03-01 11:40:00,26.63,26.64,26.6,26.61,226610.0,24.5971,24.6063,24.5694,24.5786,226610.0
2024-03-01 11:45:00,26.6,26.64,26.6,26.6,258710.0,24.5694,24.6063,24.5694,24.5694,258710.0
2024-03-01 11:50:00,26.6,26.61,26.52,26.54,482490.0,24.5694,24.5786,24.4955,24.5139,482490.0
2024-03-01 11:55:00,26.54,26.55,26.53,26.54,349976.0,24.5139,24.5232,24.5047,24.5139,349976.0
2024-03-01 12:00:00,26.54,26.55,26.53,26.53,317849.0,24.5139,24.5232,24.5047,24.5047,317849.0
2024-03-01 12:05:00,26.54,26.56,26.53,26.55,311808.0,24.5139,24.5324,24.5047,24.5232,311808.0
2024-03-01 12:10:00,26.54,26.58,26.54,26.57,307693.0,24.5139,24.5509,24.5139,24.5417,307693.0
2024-03-01 12:15:00,26.57,26.6,26.56,26.59,263475.0,24.5417,24.5694,24.5324,24.5601,263475.0
2024-03-01 12:20:00,26.58,26.64,26.58,26.64,327379.0,24.5509,24.6063,24.5509,24.6063,327379.0
2024-03-01 12:25:00,26.64,26.65,26.62,26.64,316843.0,24.6063,24.6155,24.5878,24.6063,316843.0
2024-03-01 12:30:00,26.64,26.65,26.61,26.62,343418.0,24.6063,24.6155,24.5786,24.5878,343418.0
2024-03-01 12:35:00,26.62,26.62,26.57,26.57,346853.0,24.5878,24.5878,24.5417,24.5417,346853.0
2024-03-01 12:40:00,26.57,26.58,26.56,26.58,161132.0,24.5417,24.5509,24.5324,24.5509,161132.0
2024-03-01 12:45:00,26.58,26.59,26.57,26.58,230915.0,24.5509,24.5601,24.5417,24.5509,230915.0
2024-03-01 12:50:00,26.58,26.59,26.56,26.59,304244.0,24.5509,24.5601,24.5324,24.5601,304244.0
2024-03-01 12:55:00,26.59,26.6,26.56,26.57,204920.0,24.5601,24.5694,24.5324,24.5417,204920.0
2024-03-01 13:00:00,26.57,26.59,26.56,26.58,195318.0,24.5417,24.5601,24.5324,24.5509,195318.0
2024-03-01 13:05:00,26.58,26.59,26.55,26.55,204922.0,24.5509,24.5601,24.5232,24.5232,204922.0
2024-03-01 13:10:00,26.55,26.58,26.55,26.57,215267.0,24.5232,24.5509,24.5232,24.5417,215267.0
2024-03-01 13:15:00,26.56,26.58,26.56,26.57,217310.0,24.5324,24.5509,24.5324,24.5417,217310.0
2024-03-01 13:20:00,26.57,26.58,26.56,26.56,232729.0,24.5417,24.5509,24.5324,24.5324,232729.0
2024-03-01 13:25:00,26.57,26.57,26.55,26.55,177715.0,24.5417,24.5417,24.5232,24.5232,177715.0
2024-03-01 13:30:00,26.55,26.57,26.55,26.57,220305.0,24.5232,24.5417,24.5232,24.5417,220305.0
2024-03-01 13:35:00,26.57,26.58,26.55,26.57,207546.0,24.5417,24.5509,24.5232,24.5417,207546.0
2024-03-01 13:40:00,26.57,26.59,26.55,26.59,260455.0,24.5417,24.5601,24.5232,24.5601,260455.0
2024-03-01 13:45:00,26.58,26.62,26.58,26.61,334896.0,24.5509,24.5878,24.5509,24.5786,334896.0
2024-03-01 13:50:00,26.62,26.63,26.61,26.63,211110.0,24.5878,24.5971,24.5786,24.5971,211110.0
2024-03-01 13:55:00,26.63,26.64,26.61,26.63,420906.0,24.5971,24.6063,24.5786,24.5971,420906.0
2024-03-01 14:00:00,26.62,26.66,26.62,26.65,525542.0,24.5878,24.6248,24.5878,24.6155,525542.0
2024-03-01 14:05:00,26.64,26.66,26.63,26.65,261499.0,24.6063,24.6248,24.5971,24.6155,261499.0
2024-03-01 14:10:00,26.66,26.67,26.65,26.65,175882.0,24.6248,24.634,24.6155,24.6155,175882.0
2024-03-01 14:15:00,26.65,26.68,26.64,26.65,260114.0,24.6155,24.6433,24.6063,24.6155,260114.0
2024-03-01 14:20:00,26.66,26.67,26.65,26.66,158237.0,24.6248,24.634,24.6155,24.6248,158237.0
2024-03-01 14:25:00,26.66,26.67,26.64,26.64,238066.0,24.6248,24.634,24.6063,24.6063,238066.0
2024-03-01 14:30:00,26.64,26.65,26.63,26.64,156142.0,24.6063,24.6155,24.5971,24.6063,156142.0
2024-03-01 14:35:00,26.64,26.65,26.61,26.61,349859.0,24.6063,24.6155,24.5786,24.5786,349859.0
2024-03-01 14:40:00,26.61,26.62,26.6,26.6,263181.0,24.5786,24.5878,24.5694,24.5694,263181.0
2024-03-01 14:45:00,26.61,26.62,26.6,26.62,239538.0,24.5786,24.5878,24.5694,24.5878,239538.0
2024-03-01 14:50:00,26.62,26.63,26.61,26.62,204741.0,24.5878,24.5971,24.5786,24.5878,204741.0
2024-03-01 14:55:00,26.62,26.63,26.6,26.61,336301.0,24.5878,24.5971,24.5694,24.5786,336301.0
2024-03-01 15:00:00,26.61,26.62,26.56,26.58,2013881.0,24.5786,24.5878,24.5324,24.5509,2013881.0
2024-03-01 15:05:00,26.57,26.62,26.57,26.62,502094.0,24.5417,24.5878,24.5417,24.5878,502094.0
2024-03-01 15:10:00,26.62,26.64,26.61,26.62,555265.0,24.5878,24.6063,24.5786,24.5878,555265.0
2024-03-01 15:15:00,26.62,26.62,26.59,26.6,466066.0,24.5878,24.5878,24.5601,24.5694,466066.0
2024-03-01 15:20:00,26.6,26.62,26.58,26.59,433356.0,24.5694,24.5878,24.5509,24.5601,433356.0
2024-03-01 15:25:00,26.59,26.61,26.57,26.61,358126.0,24.5601,24.5786,24.5417,24.5786,358126.0
2024-03-01 15:30:00,26.61,26.61,26.57,26.59,428060.0,24.5786,24.5786,24.5417,24.5601,428060.0
2024-03-01 15:35:00,26.6,26.6,26.57,26.58,317070.0,24.5694,24.5694,24.5417,24.5509,317070.0
2024-03-01 15:40:00,26.59,26.59,26.56,26.57,672320.0,24.5601,24.5601,24.5324,24.5417,672320.0
2024-03-01 15:45:00,26.57,26.57,26.53,26.53,1077151.0,24.5417,24.5417,24.5047,24.5047,1077151.0
2024-03-01 15:50:00,26.54,26.57,26.53,26.57,926387.0,24.5139,24.5417,24.5047,24.5417,926387.0
2024-03-01 15:55:00,26.57,26.61,26.55,26.59,2726680.0,24.5417,24.5786,24.5232,24.5601,2726680.0
2024-03-04 09:30:00,26.3,26.46,25.81,25.91,5711322.0,24.2923,24.4401,23.8397,23.932,5711322.0
2024-03-04 09:35:00,25.9,26.0,25.86,25.87,1981183.0,23.9228,24.0152,23.8859,23.8951,1981183.0
2024-03-04 09:40:00,25.88,25.93,25.75,25.76,2128669.0,23.9043,23.9505,23.7843,23.7935,2128669.0
2024-03-04 09:45:00,25.75,25.77,25.61,25.67,2670642.0,23.7843,23.8027,23.6549,23.7104,2670642.0
2024-03-04 09:50:00,25.67,25.8,25.64,25.71,1492823.0,23.7104,23.8304,23.6827,23.7473,1492823.0
2024-03-04 09:55:00,25.72,25.76,25.65,25.71,1838318.0,23.7565,23.7935,23.6919,23.7473,1838318.0
2024-03-04 10:00:00,25.71,25.75,25.64,25.69,2290891.0,23.7473,23.7843,23.6827,23.7288,2290891.0
2024-03-04 10:05:00,25.69,25.76,25.63,25.76,2019510.0,23.7288,23.7935,23.6734,23.7935,2019510.0
2024-03-04 10:10:00,25.76,25.97,25.75,25.96,1987096.0,23.7935,23.9875,23.7843,23.9782,1987096.0
2024-03-04 10:15:00,25.96,26.14,25.93,26.05,2050754.0,23.9782,24.1445,23.9505,24.0614,2050754.0
2024-03-04 10:20:00,26.05,26.07,25.91,25.93,1303488.0,24.0614,24.0798,23.932,23.9505,1303488.0
2024-03-04 10:25:00,25.94,25.97,25.92,25.93,889750.0,23.9597,23.9875,23.9413,23.9505,889750.0
2024-03-04 10:30:00,25.93,25.97,25.9,25.94,783917.0,23.9505,23.9875,23.9228,23.9597,783917.0
2024-03-04 10:35:00,25.95,25.97,25.87,25.92,897318.0,23.969,23.9875,23.8951,23.9413,897318.0
2024-03-04 10:40:00,25.92,25.94,25.86,25.9,744958.0,23.9413,23.9597,23.8859,23.9228,744958.0
2024-03-04 10:45:00,25.9,25.92,25.85,25.88,948120.0,23.9228,23.9413,23.8766,23.9043,948120.0
2024-03-04 10:50:00,25.87,25.88,25.81,25.83,888768.0,23.8951,23.9043,23.8397,23.8581,888768.0
2024-03-04 10:55:00,25.83,25.87,25.78,25.81,1077739.0,23.8581,23.8951,23.812,23.8397,1077739.0
2024-03-04 11:00:00,25.81,25.95,25.8,25.92,897142.0,23.8397,23.969,23.8304,23.9413,897142.0
2024-03-04 11:05:00,25.92,25.98,25.87,25.97,682490.0,23.9413,23.9967,23.8951,23.9875,682490.0
2024-03-04 11:10:00,25.97,26.03,25.93,26.01,885665.0,23.9875,24.0429,23.9505,24.0244,885665.0
2024-03-04 11:15:00,26.02,26.06,25.98,26.0,693958.0,24.0336,24.0706,23.9967,24.0152,693958.0
2024-03-04 11:20:00,26.0,26.03,25.97,26.01,746507.0,24.0152,24.0429,23.9875,24.0244,746507.0
2024-03-04 11:25:00,26.01,26.01,25.96,25.99,616821.0,24.0244,24.0244,23.9782,24.0059,616821.0
2024-03-04 11:30:00,25.99,25.99,25.9,25.91,754417.0,24.0059,24.0059,23.9228,23.932,754417.0
2024-03-04 11:35:00,25.91,25.91,25.86,25.88,577167.0,23.932,23.932,23.8859,23.9043,577167.0
2024-03-04 11:40:00,25.87,25.9,25.86,25.89,538139.0,23.8951,23.9228,23.8859,23.9136,538139.0
2024-03-04 11:45:00,25.89,25.92,25.86,25.87,391405.0,23.9136,23.9413,23.8859,23.8951,391405.0
2024-03-04 11:50:00,25.88,25.89,25.85,25.86,624308.0,23.9043,23.9136,23.8766,23.8859,624308.0
2024-03-04 11:55:00,25.87,25.88,25.85,25.86,451270.0,23.8951,23.9043,23.8766,23.8859,451270.0
2024-03-04 12:00:00,25.87,25.87,25.81,25.82,699613.0,23.8951,23.8951,23.8397,23.8489,699613.0
2024-03-04 12:05:00,25.82,25.93,25.81,25.91,694749.0,23.8489,23.9505,23.8397,23.932,694749.0
2024-03-04 12:10:00,25.91,25.92,25.89,25.91,598056.0,23.932,23.9413,23.9136,23.932,598056.0
2024-03-04 12:15:00,25.91,25.92,25.87,25.91,477150.0,23.932,23.9413,23.8951,23.932,477150.0
2024-03-04 12:20:00,25.91,25.91,25.85,25.86,530947.0,23.932,23.932,23.8766,23.8859,530947.0
2024-03-04 12:25:00,25.86,25.88,25.85,25.88,422362.0,23.8859,23.9043,23.8766,23.9043,422362.0
2024-03-04 12:30:00,25.87,25.88,25.82,25.85,663821.0,23.8951,23.9043,23.8489,23.8766,663821.0
2024-03-04 12:35:00,25.84,25.89,25.83,25.88,438472.0,23.8674,23.9136,23.8581,23.9043,438472.0
2024-03-04 12:40:00,25.88,25.95,25.88,25.95,485323.0,23.9043,23.969,23.9043,23.969,485323.0
2024-03-04 12:45:00,25.94,25.96,25.88,25.89,547221.0,23.9597,23.9782,23.9043,23.9136,547221.0
2024-03-04 12:50:00,25.89,25.95,25.88,25.94,502909.0,23.9136,23.969,23.9043,23.9597,502909.0
2024-03-04 12:55:00,25.94,25.95,25.86,25.87,437945.0,23.9597,23.969,23.8859,23.8951,437945.0
2024-03-04 13:00:00,25.86,25.87,25.84,25.86,481987.0,23.8859,23.8951,23.8674,23.8859,481987.0
2024-03-04 13:05:00,25.86,25.89,25.85,25.87,614098.0,23.8859,23.9136,23.8766,23.8951,614098.0
2024-03-04 13:10:00,25.87,25.95,25.87,25.94,832955.0,23.8951,23.969,23.8951,23.9597,832955.0
2024-03-04 13:15:00,25.95,25.95,25.87,25.88,467613.0,23.969,23.969,23.8951,23.9043,467613.0
2024-03-04 13:20:00,25.88,25.88,25.83,25.84,504978.0,23.9043,23.9043,23.8581,23.8674,504978.0
2024-03-04 13:25:00,25.84,25.84,25.76,25.78,1045792.0,23.8674,23.8674,23.7935,23.812,1045792.0
2024-03-04 13:30:00,25.77,25.79,25.76,25.77,458593.0,23.8027,23.8212,23.7935,23.8027,458593.0
2024-03-04 13:35:00,25.77,25.8,25.75,25.76,551662.0,23.8027,23.8304,23.7843,23.7935,551662.0
2024-03-04 13:40:00,25.76,25.78,25.75,25.78,616781.0,23.7935,23.812,23.7843,23.812,616781.0
2024-03-04 13:45:00,25.78,25.78,25.75,25.77,673161.0,23.812,23.812,23.7843,23.8027,673161.0
2024-03-04 13:50:00,25.77,25.77,25.71,25.73,863103.0,23.8027,23.8027,23.7473,23.7658,863103.0
2024-03-04 13:55:00,25.73,25.74,25.71,25.71,427790.0,23.7658,23.775,23.7473,23.7473,427790.0
2024-03-04 14:00:00,25.71,25.72,25.67,25.71,879539.0,23.7473,23.7565,23.7104,23.7473,879539.0
2024-03-04 14:05:00,25.7,25.71,25.68,25.7,416968.0,23.7381,23.7473,23.7196,23.7381,416968.0
2024-03-04 14:10:00,25.7,25.72,25.69,25.71,469828.0,23.7381,23.7565,23.7288,23.7473,469828.0
2024-03-04 14:15:00,25.71,25.75,25.69,25.74,891226.0,23.7473,23.7843,23.7288,23.775,891226.0
2024-03-04 14:20:00,25.75,25.8,25.73,25.8,949661.0,23.7843,23.8304,23.7658,23.8304,949661.0
2024-03-04 14:25:00,25.8,25.84,25.79,25.8,757313.0,23.8304,23.8674,23.8212,23.8304,757313.0
2024-03-04 14:30:00,25.8,25.81,25.74,25.74,605551.0,23.8304,23.8397,23.775,23.775,605551.0
2024-03-04 14:35:00,25.75,25.78,25.72,25.78,630419.0,23.7843,23.812,23.7565,23.812,630419.0
2024-03-04 14:40:00,25.78,25.83,25.77,25.79,491827.0,23.812,23.8581,23.8027,23.8212,491827.0
2024-03-04 14:45:00,25.79,25.81,25.76,25.8,510397.0,23.8212,23.8397,23.7935,23.8304,510397.0
2024-03-04 14:50:00,25.8,25.83,25.79,25.82,415962.0,23.8304,23.8581,23.8212,23.8489,415962.0
2024-03-04 14:55:00,25.81,25.82,25.77,25.8,513987.0,23.8397,23.8489,23.8027,23.8304,513987.0
2024-03-04 15:00:00,25.79,25.84,25.79,25.8,527575.0,23.8212,23.8674,23.8212,23.8304,527575.0
2024-03-04 15:05:00,25.81,25.88,25.8,25.84,649536.0,23.8397,23.9043,23.8304,23.8674,649536.0
2024-03-04 15:10:00,25.84,25.87,25.83,25.86,564723.0,23.8674,23.8951,23.8581,23.8859,564723.0
2024-03-04 15:15:00,25.86,25.86,25.8,25.8,767712.0,23.8859,23.8859,23.8304,23.8304,767712.0
2024-03-04 15:20:00,25.8,25.81,25.76,25.78,755823.0,23.8304,23.8397,23.7935,23.812,755823.0
2024-03-04 15:25:00,25.78,25.79,25.75,25.76,675764.0,23.812,23.8212,23.7843,23.7935,675764.0
2024-03-04 15:30:00,25.77,25.79,25.74,25.78,722448.0,23.8027,23.8212,23.775,23.812,722448.0
2024-03-04 15:35:00,25.77,25.83,25.74,25.8,846568.0,23.8027,23.8581,23.775,23.8304,846568.0
2024-03-04 15:40:00,25.8,25.84,25.79,25.8,784087.0,23.8304,23.8674,23.8212,23.8304,784087.0
2024-03-04 15:45:00,25.8,25.86,25.79,25.86,1288369.0,23.8304,23.8859,23.8212,23.8859,1288369.0
2024-03-04 15:50:00,25.85,25.91,25.83,25.88,1897836.0,23.8766,23.932,23.8581,23.9043,1897836.0
2024-03-04 15:55:00,25.88,25.95,25.87,25.9,3212647.0,23.9043,23.969,23.8951,23.9228,3212647.0
2024-03-05 09:30:00,25.87,25.94,25.77,25.85,1484554.0,23.8951,23.9597,23.8027,23.8766,1484554.0
2024-03-05 09:35:00,25.85,25.85,25.73,25.75,734839.0,23.8766,23.8766,23.7658,23.7843,734839.0
2024-03-05 09:40:00,25.74,25.77,25.69,25.75,833770.0,23.775,23.8027,23.7288,23.7843,833770.0
2024-03-05 09:45:00,25.75,25.86,25.7,25.82,662089.0,23.7843,23.8859,23.7381,23.8489,662089.0
2024-03-05 09:50:00,25.82,25.85,25.71,25.72,487553.0,23.8489,23.8766,23.7473,23.7565,487553.0
2024-03-05 09:55:00,25.73,25.75,25.7,25.73,525769.0,23.7658,23.7843,23.7381,23.7658,525769.0
2024-03-05 10:00:00,25.73,25.86,25.73,25.81,513047.0,23.7658,23.8859,23.7658,23.8397,513047.0
2024-03-05 10:05:00,25.82,25.83,25.76,25.82,515435.0,23.8489,23.8581,23.7935,23.8489,515435.0
2024-03-05 10:10:00,25.81,25.88,25.76,25.88,577595.0,23.8397,23.9043,23.7935,23.9043,577595.0
2024-03-05 10:15:00,25.88,25.97,25.87,25.9,1421732.0,23.9043,23.9875,23.8951,23.9228,1421732.0
2024-03-05 10:20:00,25.9,25.96,25.88,25.96,628401.0,23.9228,23.9782,23.9043,23.9782,628401.0
2024-03-05 10:25:00,25.95,25.97,25.9,25.94,451590.0,23.969,23.9875,23.9228,23.9597,451590.0
2024-03-05 10:30:00,25.94,25.99,25.94,25.98,508522.0,23.9597,24.0059,23.9597,23.9967,508522.0
2024-03-05 10:35:00,25.99,25.99,25.95,25.96,534508.0,24.0059,24.0059,23.969,23.9782,534508.0
2024-03-05 10:40:00,25.96,25.99,25.93,25.96,522466.0,23.9782,24.0059,23.9505,23.9782,522466.0
2024-03-05 10:45:00,25.96,26.0,25.93,25.96,671927.0,23.9782,24.0152,23.9505,23.9782,671927.0
2024-03-05 10:50:00,25.96,26.03,25.95,26.01,491958.0,23.9782,24.0429,23.969,24.0244,491958.0
2024-03-05 10:55:00,26.01,26.01,25.91,25.92,572270.0,24.0244,24.0244,23.932,23.9413,572270.0
2024-03-05 11:00:00,25.91,25.92,25.84,25.85,428778.0,23.932,23.9413,23.8674,23.8766,428778.0
2024-03-05 11:05:00,25.84,25.87,25.82,25.85,390767.0,23.8674,23.8951,23.8489,23.8766,390767.0
2024-03-05 11:10:00,25.86,25.86,25.81,25.82,486866.0,23.8859,23.8859,23.8397,23.8489,486866.0
2024-03-05 11:15:00,25.82,25.85,25.8,25.85,481604.0,23.8489,23.8766,23.8304,23.8766,481604.0
2024-03-05 11:20:00,25.85,25.88,25.81,25.87,521290.0,23.8766,23.9043,23.8397,23.8951,521290.0
2024-03-05 11:25:00,25.88,25.93,25.87,25.92,340900.0,23.9043,23.9505,23.8951,23.9413,340900.0
2024-03-05 11:30:00,25.92,25.93,25.89,25.89,370514.0,23.9413,23.9505,23.9136,23.9136,370514.0
2024-03-05 11:35:00,25.89,25.91,25.88,25.91,308156.0,23.9136,23.932,23.9043,23.932,308156.0
2024-03-05 11:40:00,25.91,25.91,25.81,25.84,438625.0,23.932,23.932,23.8397,23.8674,438625.0
2024-03-05 11:45:00,25.84,25.84,25.82,25.84,347155.0,23.8674,23.8674,23.8489,23.8674,347155.0
2024-03-05 11:50:00,25.84,25.85,25.8,25.84,461807.0,23.8674,23.8766,23.8304,23.8674,461807.0
2024-03-05 11:55:00,25.84,25.88,25.83,25.86,299941.0,23.8674,23.9043,23.8581,23.8859,299941.0
2024-03-05 12:00:00,25.87,25.89,25.83,25.85,521377.0,23.8951,23.9136,23.8581,23.8766,521377.0
2024-03-05 12:05:00,25.86,25.88,25.85,25.87,317999.0,23.8859,23.9043,23.8766,23.8951,317999.0
2024-03-05 12:10:00,25.87,25.91,25.85,25.88,447185.0,23.8951,23.932,23.8766,23.9043,447185.0
2024-03-05 12:15:00,25.88,25.91,25.85,25.91,322825.0,23.9043,23.932,23.8766,23.932,322825.0
2024-03-05 12:20:00,25.91,25.93,25.89,25.91,426736.0,23.932,23.9505,23.9136,23.932,426736.0
2024-03-05 12:25:00,25.9,26.07,25.89,26.04,2646422.0,23.9228,24.0798,23.9136,24.0521,2646422.0
2024-03-05 12:30:00,26.04,26.25,26.01,26.24,4246565.0,24.0521,24.2461,24.0244,24.2368,4246565.0
2024-03-05 12:35:00,26.24,26.37,26.23,26.24,2310133.0,24.2368,24.3569,24.2276,24.2368,2310133.0
2024-03-05 12:40:00,26.24,26.35,26.2,26.24,1382098.0,24.2368,24.3385,24.1999,24.2368,1382098.0
2024-03-05 12:45:00,26.24,26.26,26.11,26.14,972761.0,24.2368,24.2553,24.1168,24.1445,972761.0
2024-03-05 12:50:00,26.14,26.15,26.07,26.13,769187.0,24.1445,24.1537,24.0798,24.1352,769187.0
2024-03-05 12:55:00,26.12,26.2,26.12,26.16,537444.0,24.126,24.1999,24.126,24.163,537444.0
2024-03-05 13:00:00,26.17,26.19,26.12,26.14,338133.0,24.1722,24.1907,24.126,24.1445,338133.0
2024-03-05 13:05:00,26.14,26.34,26.13,26.33,1816911.0,24.1445,24.3292,24.1352,24.32,1816911.0
2024-03-05 13:10:00,26.34,26.38,26.3,26.31,1143889.0,24.3292,24.3662,24.2923,24.3015,1143889.0
2024-03-05 13:15:00,26.31,26.39,26.29,26.31,825671.0,24.3015,24.3754,24.283,24.3015,825671.0
2024-03-05 13:20:00,26.31,26.36,26.29,26.33,672522.0,24.3015,24.3477,24.283,24.32,672522.0
2024-03-05 13:25:00,26.33,26.39,26.31,26.37,554273.0,24.32,24.3754,24.3015,24.3569,554273.0
2024-03-05 13:30:00,26.37,26.41,26.31,26.35,682825.0,24.3569,24.3939,24.3015,24.3385,682825.0
2024-03-05 13:35:00,26.35,26.41,26.34,26.38,488374.0,24.3385,24.3939,24.3292,24.3662,488374.0
2024-03-05 13:40:00,26.38,26.42,26.37,26.39,589299.0,24.3662,24.4031,24.3569,24.3754,589299.0
2024-03-05 13:45:00,26.39,26.39,26.29,26.3,2355112.0,24.3754,24.3754,24.283,24.2923,2355112.0
2024-03-05 13:50:00,26.3,26.32,26.27,26.27,1028362.0,24.2923,24.3107,24.2646,24.2646,1028362.0
2024-03-05 13:55:00,26.27,26.3,26.25,26.29,637867.0,24.2646,24.2923,24.2461,24.283,637867.0
2024-03-05 14:00:00,26.29,26.3,26.27,26.28,507929.0,24.283,24.2923,24.2646,24.2738,507929.0
2024-03-05 14:05:00,26.28,26.28,26.2,26.21,741694.0,24.2738,24.2738,24.1999,24.2091,741694.0
2024-03-05 14:10:00,26.21,26.22,26.17,26.2,539267.0,24.2091,24.2184,24.1722,24.1999,539267.0
2024-03-05 14:15:00,26.19,26.23,26.18,26.21,757924.0,24.1907,24.2276,24.1814,24.2091,757924.0
2024-03-05 14:20:00,26.21,26.3,26.21,26.27,630476.0,24.2091,24.2923,24.2091,24.2646,630476.0
2024-03-05 14:25:00,26.26,26.27,26.22,26.24,505539.0,24.2553,24.2646,24.2184,24.2368,505539.0
2024-03-05 14:30:00,26.25,26.26,26.21,26.25,379098.0,24.2461,24.2553,24.2091,24.2461,379098.0
2024-03-05 14:35:00,26.24,26.31,26.23,26.3,505966.0,24.2368,24.3015,24.2276,24.2923,505966.0
2024-03-05 14:40:00,26.29,26.32,26.26,26.28,547383.0,24.283,24.3107,24.2553,24.2738,547383.0
2024-03-05 14:45:00,26.28,26.28,26.23,26.25,423624.0,24.2738,24.2738,24.2276,24.2461,423624.0
2024-03-05 14:50:00,26.25,26.27,26.21,26.21,434723.0,24.2461,24.2646,24.2091,24.2091,434723.0
2024-03-05 14:55:00,26.21,26.22,26.16,26.19,531693.0,24.2091,24.2184,24.163,24.1907,531693.0
2024-03-05 15:00:00,26.19,26.2,26.15,26.17,508246.0,24.1907,24.1999,24.1537,24.1722,508246.0
2024-03-05 15:05:00,26.17,26.21,26.16,26.19,1153165.0,24.1722,24.2091,24.163,24.1907,1153165.0
2024-03-05 15:10:00,26.19,26.19,26.13,26.14,577625.0,24.1907,24.1907,24.1352,24.1445,577625.0
2024-03-05 15:15:00,26.14,26.19,26.14,26.17,737960.0,24.1445,24.1907,24.1445,24.1722,737960.0
2024-03-05 15:20:00,26.17,26.18,26.15,26.15,417458.0,24.1722,24.1814,24.1537,24.1537,417458.0
2024-03-05 15:25:00,26.15,26.18,26.12,26.17,705265.0,24.1537,24.1814,24.126,24.1722,705265.0
2024-03-05 15:30:00,26.17,26.18,26.15,26.17,568216.0,24.1722,24.1814,24.1537,24.1722,568216.0
2024-03-05 15:35:00,26.16,26.17,26.12,26.14,770112.0,24.163,24.1722,24.126,24.1445,770112.0
2024-03-05 15:40:00,26.13,26.14,26.02,26.02,1055053.0,24.1352,24.1445,24.0336,24.0336,1055053.0
2024-03-05 15:45:00,26.02,26.05,26.0,26.05,1563600.0,24.0336,24.0614,24.0152,24.0614,1563600.0
2024-03-05 15:50:00,26.05,26.13,26.04,26.09,1784636.0,24.0614,24.1352,24.0521,24.0983,1784636.0
2024-03-05 15:55:00,26.09,26.1,26.07,26.07,2146621.0,24.0983,24.1075,24.0798,24.0798,2146621.0
2024-03-06 09:30:00,26.9,27.05,26.82,26.89,4925976.0,24.8465,24.985,24.7726,24.8372,4925976.0
2024-03-06 09:35:00,26.89,26.98,26.78,26.98,2694110.0,24.8372,24.9204,24.7356,24.9204,2694110.0
2024-03-06 09:40:00,26.98,27.13,26.97,27.02,2718850.0,24.9204,25.0589,24.9111,24.9573,2718850.0
2024-03-06 09:45:00,27.03,27.1,26.89,26.93,1767510.0,24.9665,25.0312,24.8372,24.8742,1767510.0
2024-03-06 09:50:00,26.92,26.95,26.8,26.82,1406788.0,24.8649,24.8926,24.7541,24.7726,1406788.0
2024-03-06 09:55:00,26.82,27.01,26.82,26.99,1003166.0,24.7726,24.9481,24.7726,24.9296,1003166.0
2024-03-06 10:00:00,26.98,27.11,26.96,27.09,1152531.0,24.9204,25.0404,24.9019,25.022,1152531.0
2024-03-06 10:05:00,27.1,27.15,26.97,27.04,1384698.0,25.0312,25.0774,24.9111,24.9758,1384698.0
2024-03-06 10:10:00,27.03,27.14,27.02,27.07,935729.0,24.9665,25.0681,24.9573,25.0035,935729.0
2024-03-06 10:15:00,27.07,27.08,26.94,27.05,894981.0,25.0035,25.0127,24.8834,24.985,894981.0
2024-03-06 10:20:00,27.05,27.05,26.96,27.02,777001.0,24.985,24.985,24.9019,24.9573,777001.0
2024-03-06 10:25:00,27.02,27.07,26.94,26.95,778542.0,24.9573,25.0035,24.8834,24.8926,778542.0
2024-03-06 10:30:00,26.94,27.06,26.93,27.04,811023.0,24.8834,24.9942,24.8742,24.9758,811023.0
2024-03-06 10:35:00,27.03,27.08,26.97,26.98,830595.0,24.9665,25.0127,24.9111,24.9204,830595.0
2024-03-06 10:40:00,26.99,27.08,26.98,27.04,708540.0,24.9296,25.0127,24.9204,24.9758,708540.0
2024-03-06 10:45:00,27.05,27.1,27.03,27.1,693620.0,24.985,25.0312,24.9665,25.0312,693620.0
2024-03-06 10:50:00,27.1,27.2,27.08,27.16,1168920.0,25.0312,25.1236,25.0127,25.0866,1168920.0
2024-03-06 10:55:00,27.16,27.19,27.1,27.14,1110139.0,25.0866,25.1143,25.0312,25.0681,1110139.0
2024-03-06 11:00:00,27.14,27.18,27.12,27.16,867735.0,25.0681,25.1051,25.0497,25.0866,867735.0
2024-03-06 11:05:00,27.16,27.16,27.11,27.12,877330.0,25.0866,25.0866,25.0404,25.0497,877330.0
2024-03-06 11:10:00,27.13,27.16,27.11,27.14,1028112.0,25.0589,25.0866,25.0404,25.0681,1028112.0
2024-03-06 11:15:00,27.14,27.16,27.12,27.16,819743.0,25.0681,25.0866,25.0497,25.0866,819743.0
2024-03-06 11:20:00,27.16,27.24,27.14,27.23,1140314.0,25.0866,25.1605,25.0681,25.1513,1140314.0
2024-03-06 11:25:00,27.23,27.29,27.21,27.26,1208047.0,25.1513,25.2067,25.1328,25.179,1208047.0
2024-03-06 11:30:00,27.26,27.27,27.17,27.19,956092.0,25.179,25.1882,25.0959,25.1143,956092.0
2024-03-06 11:35:00,27.18,27.22,27.16,27.17,1045677.0,25.1051,25.142,25.0866,25.0959,1045677.0
2024-03-06 11:40:00,27.16,27.18,27.12,27.13,903261.0,25.0866,25.1051,25.0497,25.0589,903261.0
2024-03-06 11:45:00,27.13,27.22,27.12,27.2,901907.0,25.0589,25.142,25.0497,25.1236,901907.0
2024-03-06 11:50:00,27.2,27.2,27.17,27.2,753038.0,25.1236,25.1236,25.0959,25.1236,753038.0
2024-03-06 11:55:00,27.2,27.2,27.16,27.18,662709.0,25.1236,25.1236,25.0866,25.1051,662709.0
2024-03-06 12:00:00,27.17,27.2,27.17,27.19,611951.0,25.0959,25.1236,25.0959,25.1143,611951.0
2024-03-06 12:05:00,27.19,27.19,27.11,27.15,634939.0,25.1143,25.1143,25.0404,25.0774,634939.0
2024-03-06 12:10:00,27.15,27.19,27.1,27.17,555904.0,25.0774,25.1143,25.0312,25.0959,555904.0
2024-03-06 12:15:00,27.17,27.21,27.16,27.2,689283.0,25.0959,25.1328,25.0866,25.1236,689283.0
2024-03-06 12:20:00,27.21,27.24,27.2,27.22,688707.0,25.1328,25.1605,25.1236,25.142,688707.0
2024-03-06 12:25:00,27.21,27.3,27.21,27.3,733529.0,25.1328,25.2159,25.1328,25.2159,733529.0
2024-03-06 12:30:00,27.3,27.3,27.21,27.25,678692.0,25.2159,25.2159,25.1328,25.1697,678692.0
2024-03-06 12:35:00,27.26,27.27,27.21,27.26,425594.0,25.179,25.1882,25.1328,25.179,425594.0
2024-03-06 12:40:00,27.26,27.27,27.21,27.23,552418.0,25.179,25.1882,25.1328,25.1513,552418.0
2024-03-06 12:45:00,27.23,27.27,27.22,27.23,413759.0,25.1513,25.1882,25.142,25.1513,413759.0
2024-03-06 12:50:00,27.24,27.28,27.22,27.25,527673.0,25.1605,25.1975,25.142,25.1697,527673.0
2024-03-06 12:55:00,27.25,27.26,27.2,27.23,653902.0,25.1697,25.179,25.1236,25.1513,653902.0
2024-03-06 13:00:00,27.24,27.3,27.21,27.28,617762.0,25.1605,25.2159,25.1328,25.1975,617762.0
2024-03-06 13:05:00,27.28,27.3,27.25,27.28,493184.0,25.1975,25.2159,25.1697,25.1975,493184.0
2024-03-06 13:10:00,27.27,27.28,27.25,27.28,354712.0,25.1882,25.1975,25.1697,25.1975,354712.0
2024-03-06 13:15:00,27.28,27.29,27.22,27.25,613695.0,25.1975,25.2067,25.142,25.1697,613695.0
2024-03-06 13:20:00,27.25,27.27,27.21,27.24,636701.0,25.1697,25.1882,25.1328,25.1605,636701.0
2024-03-06 13:25:00,27.24,27.25,27.22,27.22,374083.0,25.1605,25.1697,25.142,25.142,374083.0
2024-03-06 13:30:00,27.22,27.23,27.12,27.14,543820.0,25.142,25.1513,25.0497,25.0681,543820.0
2024-03-06 13:35:00,27.14,27.16,27.11,27.11,576470.0,25.0681,25.0866,25.0404,25.0404,576470.0
2024-03-06 13:40:00,27.12,27.22,27.11,27.21,635747.0,25.0497,25.142,25.0404,25.1328,635747.0
2024-03-06 13:45:00,27.21,27.25,27.18,27.22,754708.0,25.1328,25.1697,25.1051,25.142,754708.0
2024-03-06 13:50:00,27.21,27.23,27.18,27.22,436169.0,25.1328,25.1513,25.1051,25.142,436169.0
2024-03-06 13:55:00,27.23,27.24,27.17,27.21,501233.0,25.1513,25.1605,25.0959,25.1328,501233.0
2024-03-06 14:00:00,27.21,27.22,27.12,27.14,496645.0,25.1328,25.142,25.0497,25.0681,496645.0
2024-03-06 14:05:00,27.14,27.19,27.13,27.14,485755.0,25.0681,25.1143,25.0589,25.0681,485755.0
2024-03-06 14:10:00,27.14,27.14,27.1,27.12,432326.0,25.0681,25.0681,25.0312,25.0497,432326.0
2024-03-06 14:15:00,27.12,27.15,27.08,27.14,673433.0,25.0497,25.0774,25.0127,25.0681,673433.0
2024-03-06 14:20:00,27.14,27.18,27.11,27.17,492988.0,25.0681,25.1051,25.0404,25.0959,492988.0
2024-03-06 14:25:00,27.17,27.22,27.14,27.2,513990.0,25.0959,25.142,25.0681,25.1236,513990.0
2024-03-06 14:30:00,27.2,27.2,27.14,27.15,584772.0,25.1236,25.1236,25.0681,25.0774,584772.0
2024-03-06 14:35:00,27.14,27.15,27.1,27.12,872892.0,25.0681,25.0774,25.0312,25.0497,872892.0
2024-03-06 14:40:00,27.12,27.17,27.1,27.14,487266.0,25.0497,25.0959,25.0312,25.0681,487266.0
2024-03-06 14:45:00,27.13,27.14,27.1,27.14,614952.0,25.0589,25.0681,25.0312,25.0681,614952.0
2024-03-06 14:50:00,27.14,27.14,27.09,27.1,528480.0,25.0681,25.0681,25.022,25.0312,528480.0
2024-03-06 14:55:00,27.11,27.12,27.08,27.1,512971.0,25.0404,25.0497,25.0127,25.0312,512971.0
2024-03-06 15:00:00,27.1,27.11,27.05,27.09,654633.0,25.0312,25.0404,24.985,25.022,654633.0
2024-03-06 15:05:00,27.09,27.1,27.05,27.09,470795.0,25.022,25.0312,24.985,25.022,470795.0
2024-03-06 15:10:00,27.09,27.1,27.07,27.09,517340.0,25.022,25.0312,25.0035,25.022,517340.0
2024-03-06 15:15:00,27.1,27.11,27.06,27.1,1294013.0,25.0312,25.0404,24.9942,25.0312,1294013.0
2024-03-06 15:20:00,27.1,27.11,27.07,27.09,542156.0,25.0312,25.0404,25.0035,25.022,542156.0
2024-03-06 15:25:00,27.09,27.09,27.01,27.05,1008675.0,25.022,25.022,24.9481,24.985,1008675.0
2024-03-06 15:30:00,27.05,27.09,27.02,27.05,1389272.0,24.985,25.022,24.9573,24.985,1389272.0
2024-03-06 15:35:00,27.05,27.09,27.02,27.08,640635.0,24.985,25.022,24.9573,25.0127,640635.0
2024-03-06 15:40:00,27.08,27.15,27.07,27.15,926536.0,25.0127,25.0774,25.0035,25.0774,926536.0
2024-03-06 15:45:00,27.14,27.19,27.14,27.18,1261767.0,25.0681,25.1143,25.0681,25.1051,1261767.0
2024-03-06 15:50:00,27.18,27.22,27.16,27.21,1373408.0,25.1051,25.142,25.0866,25.1328,1373408.0
2024-03-06 15:55:00,27.21,27.22,27.12,27.19,3824937.0,25.1328,25.142,25.0497,25.1143,3824937.0
2024-03-07 09:30:00,27.2,27.24,27.12,27.18,1408898.0,25.1236,25.1605,25.0497,25.1051,1408898.0
2024-03-07 09:35:00,27.18,27.32,27.0,27.06,1140677.0,25.1051,25.2344,24.9388,24.9942,1140677.0
2024-03-07 09:40:00,27.07,27.08,26.9,26.95,840844.0,25.0035,25.0127,24.8465,24.8926,840844.0
2024-03-07 09:45:00,26.95,26.96,26.81,26.91,885796.0,24.8926,24.9019,24.7633,24.8557,885796.0
2024-03-07 09:50:00,26.91,26.92,26.84,26.89,628437.0,24.8557,24.8649,24.791,24.8372,628437.0
2024-03-07 09:55:00,26.89,26.99,26.86,26.98,629075.0,24.8372,24.9296,24.8095,24.9204,629075.0
2024-03-07 10:00:00,26.98,27.01,26.93,26.95,736443.0,24.9204,24.9481,24.8742,24.8926,736443.0
2024-03-07 10:05:00,26.95,27.04,26.9,27.03,430106.0,24.8926,24.9758,24.8465,24.9665,430106.0
2024-03-07 10:10:00,27.04,27.08,27.03,27.05,417976.0,24.9758,25.0127,24.9665,24.985,417976.0
2024-03-07 10:15:00,27.05,27.1,27.03,27.05,370076.0,24.985,25.0312,24.9665,24.985,370076.0
2024-03-07 10:20:00,27.05,27.11,27.03,27.07,396809.0,24.985,25.0404,24.9665,25.0035,396809.0
2024-03-07 10:25:00,27.08,27.11,27.04,27.05,289276.0,25.0127,25.0404,24.9758,24.985,289276.0
2024-03-07 10:30:00,27.05,27.08,27.04,27.05,537322.0,24.985,25.0127,24.9758,24.985,537322.0
2024-03-07 10:35:00,27.06,27.08,27.04,27.05,252149.0,24.9942,25.0127,24.9758,24.985,252149.0
2024-03-07 10:40:00,27.05,27.07,27.03,27.03,319550.0,24.985,25.0035,24.9665,24.9665,319550.0
2024-03-07 10:45:00,27.03,27.04,26.97,26.99,479106.0,24.9665,24.9758,24.9111,24.9296,479106.0
2024-03-07 10:50:00,26.99,27.02,26.95,27.02,257212.0,24.9296,24.9573,24.8926,24.9573,257212.0
2024-03-07 10:55:00,27.01,27.03,26.99,27.01,289593.0,24.9481,24.9665,24.9296,24.9481,289593.0
2024-03-07 11:00:00,27.01,27.01,26.97,26.98,327568.0,24.9481,24.9481,24.9111,24.9204,327568.0
2024-03-07 11:05:00,26.98,26.98,26.95,26.96,367849.0,24.9204,24.9204,24.8926,24.9019,367849.0
2024-03-07 11:10:00,26.95,26.96,26.9,26.92,369613.0,24.8926,24.9019,24.8465,24.8649,369613.0
2024-03-07 11:15:00,26.92,26.95,26.91,26.92,793477.0,24.8649,24.8926,24.8557,24.8649,793477.0
2024-03-07 11:20:00,26.91,26.93,26.88,26.92,526292.0,24.8557,24.8742,24.828,24.8649,526292.0
2024-03-07 11:25:00,26.92,26.96,26.89,26.96,348356.0,24.8649,24.9019,24.8372,24.9019,348356.0
2024-03-07 11:30:00,26.96,26.96,26.92,26.95,337098.0,24.9019,24.9019,24.8649,24.8926,337098.0
2024-03-07 11:35:00,26.95,26.95,26.93,26.94,196926.0,24.8926,24.8926,24.8742,24.8834,196926.0
2024-03-07 11:40:00,26.93,26.95,26.89,26.94,457712.0,24.8742,24.8926,24.8372,24.8834,457712.0
2024-03-07 11:45:00,26.94,26.94,26.9,26.91,282515.0,24.8834,24.8834,24.8465,24.8557,282515.0
2024-03-07 11:50:00,26.91,26.94,26.91,26.93,258794.0,24.8557,24.8834,24.8557,24.8742,258794.0
2024-03-07 11:55:00,26.94,27.02,26.93,27.02,429946.0,24.8834,24.9573,24.8742,24.9573,429946.0
2024-03-07 12:00:00,27.01,27.02,27.0,27.0,260988.0,24.9481,24.9573,24.9388,24.9388,260988.0
2024-03-07 12:05:00,27.01,27.02,26.98,26.99,337725.0,24.9481,24.9573,24.9204,24.9296,337725.0
2024-03-07 12:10:00,26.99,27.01,26.97,26.97,226994.0,24.9296,24.9481,24.9111,24.9111,226994.0
2024-03-07 12:15:00,26.98,26.98,26.94,26.97,312671.0,24.9204,24.9204,24.8834,24.9111,312671.0
2024-03-07 12:20:00,26.97,27.02,26.97,27.02,199762.0,24.9111,24.9573,24.9111,24.9573,199762.0
2024-03-07 12:25:00,27.01,27.02,26.98,27.01,245786.0,24.9481,24.9573,24.9204,24.9481,245786.0
2024-03-07 12:30:00,27.0,27.01,26.97,27.0,257411.0,24.9388,24.9481,24.9111,24.9388,257411.0
2024-03-07 12:35:00,27.0,27.02,26.98,27.01,344229.0,24.9388,24.9573,24.9204,24.9481,344229.0
2024-03-07 12:40:00,27.01,27.02,26.98,27.01,232004.0,24.9481,24.9573,24.9204,24.9481,232004.0
2024-03-07 12:45:00,27.0,27.03,26.98,26.99,183218.0,24.9388,24.9665,24.9204,24.9296,183218.0
2024-03-07 12:50:00,26.99,26.99,26.97,26.99,146420.0,24.9296,24.9296,24.9111,24.9296,146420.0
2024-03-07 12:55:00,26.99,26.99,26.96,26.98,204184.0,24.9296,24.9296,24.9019,24.9204,204184.0
2024-03-07 13:00:00,26.98,26.98,26.96,26.97,191350.0,24.9204,24.9204,24.9019,24.9111,191350.0
2024-03-07 13:05:00,26.97,27.0,26.96,27.0,182594.0,24.9111,24.9388,24.9019,24.9388,182594.0
2024-03-07 13:10:00,26.99,27.02,26.99,27.02,330042.0,24.9296,24.9573,24.9296,24.9573,330042.0
2024-03-07 13:15:00,27.01,27.02,26.99,27.02,212935.0,24.9481,24.9573,24.9296,24.9573,212935.0
2024-03-07 13:20:00,27.02,27.02,26.97,27.0,384704.0,24.9573,24.9573,24.9111,24.9388,384704.0
2024-03-07 13:25:00,26.99,27.0,26.98,27.0,230001.0,24.9296,24.9388,24.9204,24.9388,230001.0
2024-03-07 13:30:00,27.0,27.0,26.95,26.96,233062.0,24.9388,24.9388,24.8926,24.9019,233062.0
2024-03-07 13:35:00,26.96,27.01,26.96,27.0,275457.0,24.9019,24.9481,24.9019,24.9388,275457.0
2024-03-07 13:40:00,27.0,27.01,26.98,26.99,205667.0,24.9388,24.9481,24.9204,24.9296,205667.0
2024-03-07 13:45:00,26.99,27.0,26.98,27.0,266390.0,24.9296,24.9388,24.9204,24.9388,266390.0
2024-03-07 13:50:00,27.0,27.01,26.99,27.01,158028.0,24.9388,24.9481,24.9296,24.9481,158028.0
2024-03-07 13:55:00,27.01,27.01,26.99,27.0,302085.0,24.9481,24.9481,24.9296,24.9388,302085.0
2024-03-07 14:00:00,27.0,27.0,26.96,26.98,268638.0,24.9388,24.9388,24.9019,24.9204,268638.0
2024-03-07 14:05:00,26.98,26.98,26.96,26.96,188925.0,24.9204,24.9204,24.9019,24.9019,188925.0
2024-03-07 14:10:00,26.96,26.97,26.93,26.93,203653.0,24.9019,24.9111,24.8742,24.8742,203653.0
2024-03-07 14:15:00,26.93,26.95,26.92,26.93,356237.0,24.8742,24.8926,24.8649,24.8742,356237.0
2024-03-07 14:20:00,26.92,26.93,26.9,26.91,320378.0,24.8649,24.8742,24.8465,24.8557,320378.0
2024-03-07 14:25:00,26.91,26.92,26.9,26.92,305181.0,24.8557,24.8649,24.8465,24.8649,305181.0
2024-03-07 14:30:00,26.92,26.96,26.91,26.96,461754.0,24.8649,24.9019,24.8557,24.9019,461754.0
2024-03-07 14:35:00,26.96,26.97,26.94,26.95,280435.0,24.9019,24.9111,24.8834,24.8926,280435.0
2024-03-07 14:40:00,26.96,26.97,26.94,26.96,284756.0,24.9019,24.9111,24.8834,24.9019,284756.0
2024-03-07 14:45:00,26.96,26.97,26.94,26.94,247520.0,24.9019,24.9111,24.8834,24.8834,247520.0
2024-03-07 14:50:00,26.95,26.96,26.91,26.93,317806.0,24.8926,24.9019,24.8557,24.8742,317806.0
2024-03-07 14:55:00,26.93,26.96,26.92,26.95,358247.0,24.8742,24.9019,24.8649,24.8926,358247.0
2024-03-07 15:00:00,26.95,26.95,26.92,26.94,328281.0,24.8926,24.8926,24.8649,24.8834,328281.0
2024-03-07 15:05:00,26.94,26.96,26.9,26.92,509339.0,24.8834,24.9019,24.8465,24.8649,509339.0
2024-03-07 15:10:00,26.92,26.93,26.89,26.9,580607.0,24.8649,24.8742,24.8372,24.8465,580607.0
2024-03-07 15:15:00,26.91,26.92,26.89,26.92,429119.0,24.8557,24.8649,24.8372,24.8649,429119.0
2024-03-07 15:20:00,26.92,26.92,26.89,26.89,311634.0,24.8649,24.8649,24.8372,24.8372,311634.0
2024-03-07 15:25:00,26.89,26.9,26.87,26.88,360557.0,24.8372,24.8465,24.8188,24.828,360557.0
2024-03-07 15:30:00,26.88,26.89,26.86,26.89,413857.0,24.828,24.8372,24.8095,24.8372,413857.0
2024-03-07 15:35:00,26.88,26.9,26.87,26.88,457971.0,24.828,24.8465,24.8188,24.828,457971.0
2024-03-07 15:40:00,26.89,26.91,26.87,26.87,523802.0,24.8372,24.8557,24.8188,24.8188,523802.0
2024-03-07 15:45:00,26.88,26.88,26.84,26.84,754727.0,24.828,24.828,24.791,24.791,754727.0
2024-03-07 15:50:00,26.85,26.85,26.81,26.84,1157423.0,24.8003,24.8003,24.7633,24.791,1157423.0
2024-03-07 15:55:00,26.84,26.84,26.76,26.77,2873862.0,24.791,24.791,24.7172,24.7264,2873862.0
2024-03-08 09:30:00,26.88,27.03,26.85,26.94,1098293.0,24.828,24.9665,24.8003,24.8834,1098293.0
2024-03-08 09:35:00,26.94,27.14,26.93,27.07,689162.0,24.8834,25.0681,24.8742,25.0035,689162.0
2024-03-08 09:40:00,27.07,27.12,27.02,27.1,414813.0,25.0035,25.0497,24.9573,25.0312,414813.0
2024-03-08 09:45:00,27.1,27.1,27.02,27.04,321031.0,25.0312,25.0312,24.9573,24.9758,321031.0
2024-03-08 09:50:00,27.04,27.08,27.02,27.05,363275.0,24.9758,25.0127,24.9573,24.985,363275.0
2024-03-08 09:55:00,27.05,27.1,27.04,27.09,543016.0,24.985,25.0312,24.9758,25.022,543016.0
2024-03-08 10:00:00,27.09,27.1,26.96,26.96,1071924.0,25.022,25.0312,24.9019,24.9019,1071924.0
2024-03-08 10:05:00,26.96,26.98,26.88,26.94,530307.0,24.9019,24.9204,24.828,24.8834,530307.0
2024-03-08 10:10:00,26.94,26.97,26.9,26.95,299855.0,24.8834,24.9111,24.8465,24.8926,299855.0
2024-03-08 10:15:00,26.95,27.01,26.94,26.98,284880.0,24.8926,24.9481,24.8834,24.9204,284880.0
2024-03-08 10:20:00,26.97,27.03,26.95,27.01,407763.0,24.9111,24.9665,24.8926,24.9481,407763.0
2024-03-08 10:25:00,27.0,27.01,26.97,27.0,396777.0,24.9388,24.9481,24.9111,24.9388,396777.0
2024-03-08 10:30:00,27.0,27.01,26.97,26.99,322406.0,24.9388,24.9481,24.9111,24.9296,322406.0
2024-03-08 10:35:00,26.98,27.11,26.97,27.07,592087.0,24.9204,25.0404,24.9111,25.0035,592087.0
2024-03-08 10:40:00,27.06,27.07,27.01,27.04,296362.0,24.9942,25.0035,24.9481,24.9758,296362.0
2024-03-08 10:45:00,27.03,27.05,27.01,27.03,223888.0,24.9665,24.985,24.9481,24.9665,223888.0
2024-03-08 10:50:00,27.03,27.03,27.0,27.0,222466.0,24.9665,24.9665,24.9388,24.9388,222466.0
2024-03-08 10:55:00,27.01,27.02,26.96,26.96,276210.0,24.9481,24.9573,24.9019,24.9019,276210.0
2024-03-08 11:00:00,26.96,27.0,26.96,26.96,457163.0,24.9019,24.9388,24.9019,24.9019,457163.0
2024-03-08 11:05:00,26.96,26.97,26.94,26.96,426206.0,24.9019,24.9111,24.8834,24.9019,426206.0
2024-03-08 11:10:00,26.97,27.01,26.93,26.95,725709.0,24.9111,24.9481,24.8742,24.8926,725709.0
2024-03-08 11:15:00,26.95,27.01,26.94,26.98,288191.0,24.8926,24.9481,24.8834,24.9204,288191.0
2024-03-08 11:20:00,26.99,27.02,26.97,27.01,317381.0,24.9296,24.9573,24.9111,24.9481,317381.0
2024-03-08 11:25:00,27.01,27.03,27.0,27.03,583013.0,24.9481,24.9665,24.9388,24.9665,583013.0
2024-03-08 11:30:00,27.03,27.16,27.02,27.1,1091075.0,24.9665,25.0866,24.9573,25.0312,1091075.0
2024-03-08 11:35:00,27.09,27.15,27.08,27.13,529828.0,25.022,25.0774,25.0127,25.0589,529828.0
2024-03-08 11:40:00,27.13,27.15,27.09,27.1,371613.0,25.0589,25.0774,25.022,25.0312,371613.0
2024-03-08 11:45:00,27.1,27.16,27.08,27.14,471836.0,25.0312,25.0866,25.0127,25.0681,471836.0
2024-03-08 11:50:00,27.15,27.16,27.12,27.13,266249.0,25.0774,25.0866,25.0497,25.0589,266249.0
2024-03-08 11:55:00,27.13,27.16,27.1,27.15,357968.0,25.0589,25.0866,25.0312,25.0774,357968.0
2024-03-08 12:00:00,27.15,27.19,27.15,27.19,372953.0,25.0774,25.1143,25.0774,25.1143,372953.0
2024-03-08 12:05:00,27.19,27.22,27.18,27.18,321105.0,25.1143,25.142,25.1051,25.1051,321105.0
2024-03-08 12:10:00,27.19,27.24,27.17,27.23,314157.0,25.1143,25.1605,25.0959,25.1513,314157.0
2024-03-08 12:15:00,27.23,27.27,27.22,27.25,407942.0,25.1513,25.1882,25.142,25.1697,407942.0
2024-03-08 12:20:00,27.26,27.26,27.21,27.24,276167.0,25.179,25.179,25.1328,25.1605,276167.0
2024-03-08 12:25:00,27.24,27.24,27.19,27.21,298850.0,25.1605,25.1605,25.1143,25.1328,298850.0
2024-03-08 12:30:00,27.21,27.23,27.2,27.22,367690.0,25.1328,25.1513,25.1236,25.142,367690.0
2024-03-08 12:35:00,27.22,27.28,27.21,27.28,255270.0,25.142,25.1975,25.1328,25.1975,255270.0
2024-03-08 12:40:00,27.28,27.3,27.24,27.28,355305.0,25.1975,25.2159,25.1605,25.1975,355305.0
2024-03-08 12:45:00,27.29,27.29,27.25,27.27,258230.0,25.2067,25.2067,25.1697,25.1882,258230.0
2024-03-08 12:50:00,27.27,27.27,27.23,27.23,222728.0,25.1882,25.1882,25.1513,25.1513,222728.0
2024-03-08 12:55:00,27.24,27.3,27.23,27.29,498271.0,25.1605,25.2159,25.1513,25.2067,498271.0
2024-03-08 13:00:00,27.28,27.29,27.2,27.21,338483.0,25.1975,25.2067,25.1236,25.1328,338483.0
2024-03-08 13:05:00,27.21,27.23,27.19,27.21,249106.0,25.1328,25.1513,25.1143,25.1328,249106.0
2024-03-08 13:10:00,27.21,27.22,27.19,27.19,287475.0,25.1328,25.142,25.1143,25.1143,287475.0
2024-03-08 13:15:00,27.19,27.2,27.15,27.15,219164.0,25.1143,25.1236,25.0774,25.0774,219164.0
2024-03-08 13:20:00,27.16,27.17,27.14,27.16,240518.0,25.0866,25.0959,25.0681,25.0866,240518.0
2024-03-08 13:25:00,27.16,27.18,27.15,27.17,218370.0,25.0866,25.1051,25.0774,25.0959,218370.0
2024-03-08 13:30:00,27.17,27.2,27.15,27.18,321670.0,25.0959,25.1236,25.0774,25.1051,321670.0
2024-03-08 13:35:00,27.19,27.22,27.17,27.18,242115.0,25.1143,25.142,25.0959,25.1051,242115.0
2024-03-08 13:40:00,27.17,27.2,27.16,27.19,173100.0,25.0959,25.1236,25.0866,25.1143,173100.0
2024-03-08 13:45:00,27.19,27.22,27.18,27.19,366205.0,25.1143,25.142,25.1051,25.1143,366205.0
2024-03-08 13:50:00,27.19,27.2,27.15,27.16,271307.0,25.1143,25.1236,25.0774,25.0866,271307.0
2024-03-08 13:55:00,27.16,27.2,27.15,27.2,311661.0,25.0866,25.1236,25.0774,25.1236,311661.0
2024-03-08 14:00:00,27.19,27.21,27.16,27.19,267697.0,25.1143,25.1328,25.0866,25.1143,267697.0
2024-03-08 14:05:00,27.19,27.2,27.18,27.19,299898.0,25.1143,25.1236,25.1051,25.1143,299898.0
2024-03-08 14:10:00,27.19,27.2,27.17,27.2,273720.0,25.1143,25.1236,25.0959,25.1236,273720.0
2024-03-08 14:15:00,27.2,27.2,27.18,27.19,369925.0,25.1236,25.1236,25.1051,25.1143,369925.0
2024-03-08 14:20:00,27.2,27.21,27.15,27.16,360534.0,25.1236,25.1328,25.0774,25.0866,360534.0
2024-03-08 14:25:00,27.16,27.18,27.15,27.17,248759.0,25.0866,25.1051,25.0774,25.0959,248759.0
2024-03-08 14:30:00,27.17,27.17,27.13,27.14,207550.0,25.0959,25.0959,25.0589,25.0681,207550.0
2024-03-08 14:35:00,27.14,27.14,27.09,27.1,240160.0,25.0681,25.0681,25.022,25.0312,240160.0
2024-03-08 14:40:00,27.09,27.14,27.09,27.12,435067.0,25.022,25.0681,25.022,25.0497,435067.0
2024-03-08 14:45:00,27.11,27.15,27.11,27.14,354025.0,25.0404,25.0774,25.0404,25.0681,354025.0
2024-03-08 14:50:00,27.14,27.17,27.13,27.15,791848.0,25.0681,25.0959,25.0589,25.0774,791848.0
2024-03-08 14:55:00,27.15,27.16,27.13,27.14,279132.0,25.0774,25.0866,25.0589,25.0681,279132.0
2024-03-08 15:00:00,27.14,27.15,27.11,27.12,292706.0,25.0681,25.0774,25.0404,25.0497,292706.0
2024-03-08 15:05:00,27.11,27.14,27.1,27.13,311484.0,25.0404,25.0681,25.0312,25.0589,311484.0
2024-03-08 15:10:00,27.13,27.16,27.1,27.14,401393.0,25.0589,25.0866,25.0312,25.0681,401393.0
2024-03-08 15:15:00,27.14,27.22,27.13,27.19,610965.0,25.0681,25.142,25.0589,25.1143,610965.0
2024-03-08 15:20:00,27.2,27.2,27.12,27.14,451409.0,25.1236,25.1236,25.0497,25.0681,451409.0
2024-03-08 15:25:00,27.14,27.16,27.12,27.13,299182.0,25.0681,25.0866,25.0497,25.0589,299182.0
2024-03-08 15:30:00,27.13,27.16,27.11,27.15,377372.0,25.0589,25.0866,25.0404,25.0774,377372.0
2024-03-08 15:35:00,27.14,27.17,27.13,27.14,416953.0,25.0681,25.0959,25.0589,25.0681,416953.0
2024-03-08 15:40:00,27.14,27.17,27.13,27.14,489296.0,25.0681,25.0959,25.0589,25.0681,489296.0
2024-03-08 15:45:00,27.14,27.22,27.14,27.21,745825.0,25.0681,25.142,25.0681,25.1328,745825.0
2024-03-08 15:50:00,27.22,27.24,27.19,27.21,1070648.0,25.142,25.1605,25.1143,25.1328,1070648.0
2024-03-08 15:55:00,27.2,27.24,27.16,27.23,2640716.0,25.1236,25.1605,25.0866,25.1513,2640716.0
2024-03-11 09:30:00,27.36,27.77,27.31,27.64,1931363.0,25.2713,25.65,25.2252,25.53,1931363.0
2024-03-11 09:35:00,27.64,27.84,27.61,27.82,1014812.0,25.53,25.7147,25.5023,25.6962,1014812.0
2024-03-11 09:40:00,27.82,27.88,27.71,27.88,911010.0,25.6962,25.7517,25.5946,25.7517,911010.0
2024-03-11 09:45:00,27.88,27.92,27.76,27.78,841354.0,25.7517,25.7886,25.6408,25.6593,841354.0
2024-03-11 09:50:00,27.78,27.86,27.73,27.86,610317.0,25.6593,25.7332,25.6131,25.7332,610317.0
2024-03-11 09:55:00,27.86,27.88,27.77,27.87,592981.0,25.7332,25.7517,25.65,25.7424,592981.0
2024-03-11 10:00:00,27.88,27.88,27.78,27.8,728853.0,25.7517,25.7517,25.6593,25.6778,728853.0
2024-03-11 10:05:00,27.8,27.81,27.7,27.74,417137.0,25.6778,25.687,25.5854,25.6223,417137.0
2024-03-11 10:10:00,27.75,27.76,27.67,27.72,525306.0,25.6316,25.6408,25.5577,25.6039,525306.0
2024-03-11 10:15:00,27.71,27.72,27.65,27.71,343336.0,25.5946,25.6039,25.5392,25.5946,343336.0
2024-03-11 10:20:00,27.71,27.73,27.68,27.7,268970.0,25.5946,25.6131,25.5669,25.5854,268970.0
2024-03-11 10:25:00,27.7,27.71,27.59,27.6,581820.0,25.5854,25.5946,25.4838,25.493,581820.0
2024-03-11 10:30:00,27.59,27.73,27.59,27.72,575118.0,25.4838,25.6131,25.4838,25.6039,575118.0
2024-03-11 10:35:00,27.71,27.75,27.65,27.73,1938483.0,25.5946,25.6316,25.5392,25.6131,1938483.0
2024-03-11 10:40:00,27.73,27.74,27.68,27.71,345267.0,25.6131,25.6223,25.5669,25.5946,345267.0
2024-03-11 10:45:00,27.71,27.75,27.68,27.75,363266.0,25.5946,25.6316,25.5669,25.6316,363266.0
2024-03-11 10:50:00,27.75,27.75,27.61,27.61,448528.0,25.6316,25.6316,25.5023,25.5023,448528.0
2024-03-11 10:55:00,27.62,27.69,27.6,27.69,441932.0,25.5115,25.5762,25.493,25.5762,441932.0
2024-03-11 11:00:00,27.69,27.69,27.61,27.67,400237.0,25.5762,25.5762,25.5023,25.5577,400237.0
2024-03-11 11:05:00,27.67,27.76,27.66,27.73,471961.0,25.5577,25.6408,25.5484,25.6131,471961.0
2024-03-11 11:10:00,27.73,27.76,27.71,27.76,418382.0,25.6131,25.6408,25.5946,25.6408,418382.0
2024-03-11 11:15:00,27.76,27.8,27.74,27.8,393861.0,25.6408,25.6778,25.6223,25.6778,393861.0
2024-03-11 11:20:00,27.8,27.82,27.78,27.82,423292.0,25.6778,25.6962,25.6593,25.6962,423292.0
2024-03-11 11:25:00,27.82,27.83,27.77,27.8,365381.0,25.6962,25.7055,25.65,25.6778,365381.0
2024-03-11 11:30:00,27.8,27.81,27.78,27.78,444186.0,25.6778,25.687,25.6593,25.6593,444186.0
2024-03-11 11:35:00,27.78,27.81,27.77,27.8,366758.0,25.6593,25.687,25.65,25.6778,366758.0
2024-03-11 11:40:00,27.8,27.8,27.78,27.8,256536.0,25.6778,25.6778,25.6593,25.6778,256536.0
2024-03-11 11:45:00,27.8,27.8,27.78,27.8,312702.0,25.6778,25.6778,25.6593,25.6778,312702.0
2024-03-11 11:50:00,27.8,27.87,27.79,27.84,708725.0,25.6778,25.7424,25.6685,25.7147,708725.0
2024-03-11 11:55:00,27.83,27.86,27.83,27.85,296423.0,25.7055,25.7332,25.7055,25.7239,296423.0
2024-03-11 12:00:00,27.84,27.85,27.81,27.85,354204.0,25.7147,25.7239,25.687,25.7239,354204.0
2024-03-11 12:05:00,27.85,27.89,27.84,27.87,379739.0,25.7239,25.7609,25.7147,25.7424,379739.0
2024-03-11 12:10:00,27.87,27.9,27.86,27.88,224750.0,25.7424,25.7701,25.7332,25.7517,224750.0
2024-03-11 12:15:00,27.87,27.89,27.85,27.86,278973.0,25.7424,25.7609,25.7239,25.7332,278973.0
2024-03-11 12:20:00,27.86,27.89,27.85,27.88,384124.0,25.7332,25.7609,25.7239,25.7517,384124.0
2024-03-11 12:25:00,27.87,27.93,27.87,27.92,581851.0,25.7424,25.7978,25.7424,25.7886,581851.0
2024-03-11 12:30:00,27.92,27.92,27.88,27.89,383084.0,25.7886,25.7886,25.7517,25.7609,383084.0
2024-03-11 12:35:00,27.89,27.91,27.86,27.86,453086.0,25.7609,25.7794,25.7332,25.7332,453086.0
2024-03-11 12:40:00,27.87,27.89,27.85,27.89,324130.0,25.7424,25.7609,25.7239,25.7609,324130.0
2024-03-11 12:45:00,27.89,27.91,27.87,27.87,209798.0,25.7609,25.7794,25.7424,25.7424,209798.0
2024-03-11 12:50:00,27.88,27.88,27.85,27.87,164671.0,25.7517,25.7517,25.7239,25.7424,164671.0
2024-03-11 12:55:00,27.87,27.89,27.85,27.87,309576.0,25.7424,25.7609,25.7239,25.7424,309576.0
2024-03-11 13:00:00,27.87,27.89,27.85,27.88,194927.0,25.7424,25.7609,25.7239,25.7517,194927.0
2024-03-11 13:05:00,27.89,27.9,27.87,27.89,322786.0,25.7609,25.7701,25.7424,25.7609,322786.0
2024-03-11 13:10:00,27.89,27.91,27.87,27.89,411767.0,25.7609,25.7794,25.7424,25.7609,411767.0
2024-03-11 13:15:00,27.89,27.94,27.89,27.94,307216.0,25.7609,25.8071,25.7609,25.8071,307216.0
2024-03-11 13:20:00,27.94,27.94,27.91,27.92,225812.0,25.8071,25.8071,25.7794,25.7886,225812.0
2024-03-11 13:25:00,27.92,27.92,27.89,27.89,291918.0,25.7886,25.7886,25.7609,25.7609,291918.0
2024-03-11 13:30:00,27.9,27.92,27.88,27.88,224737.0,25.7701,25.7886,25.7517,25.7517,224737.0
2024-03-11 13:35:00,27.88,27.91,27.88,27.9,197965.0,25.7517,25.7794,25.7517,25.7701,197965.0
2024-03-11 13:40:00,27.91,27.91,27.88,27.89,197698.0,25.7794,25.7794,25.7517,25.7609,197698.0
2024-03-11 13:45:00,27.89,27.92,27.88,27.92,266260.0,25.7609,25.7886,25.7517,25.7886,266260.0
2024-03-11 13:50:00,27.92,27.92,27.89,27.9,139292.0,25.7886,25.7886,25.7609,25.7701,139292.0
2024-03-11 13:55:00,27.9,27.92,27.89,27.91,170930.0,25.7701,25.7886,25.7609,25.7794,170930.0
2024-03-11 14:00:00,27.91,27.93,27.88,27.89,450365.0,25.7794,25.7978,25.7517,25.7609,450365.0
2024-03-11 14:05:00,27.89,27.91,27.88,27.9,264691.0,25.7609,25.7794,25.7517,25.7701,264691.0
2024-03-11 14:10:00,27.9,27.93,27.89,27.91,300893.0,25.7701,25.7978,25.7609,25.7794,300893.0
2024-03-11 14:15:00,27.91,27.93,27.9,27.91,278121.0,25.7794,25.7978,25.7701,25.7794,278121.0
2024-03-11 14:20:00,27.91,27.93,27.9,27.92,439157.0,25.7794,25.7978,25.7701,25.7886,439157.0
2024-03-11 14:25:00,27.92,27.95,27.91,27.95,340948.0,25.7886,25.8163,25.7794,25.8163,340948.0
2024-03-11 14:30:00,27.95,27.98,27.94,27.97,448445.0,25.8163,25.844,25.8071,25.8348,448445.0
2024-03-11 14:35:00,27.98,28.09,27.97,28.05,947429.0,25.844,25.9456,25.8348,25.9087,947429.0
2024-03-11 14:40:00,28.03,28.09,28.02,28.09,410216.0,25.8902,25.9456,25.881,25.9456,410216.0
2024-03-11 14:45:00,28.08,28.1,28.04,28.1,518907.0,25.9364,25.9549,25.8994,25.9549,518907.0
2024-03-11 14:50:00,28.1,28.1,28.07,28.1,319281.0,25.9549,25.9549,25.9271,25.9549,319281.0
2024-03-11 14:55:00,28.09,28.14,28.08,28.13,650184.0,25.9456,25.9918,25.9364,25.9826,650184.0
2024-03-11 15:00:00,28.14,28.22,28.13,28.21,1036420.0,25.9918,26.0657,25.9826,26.0565,1036420.0
2024-03-11 15:05:00,28.21,28.33,28.21,28.32,1537941.0,26.0565,26.1673,26.0565,26.1581,1537941.0
2024-03-11 15:10:00,28.32,28.35,28.28,28.35,925559.0,26.1581,26.1858,26.1211,26.1858,925559.0
2024-03-11 15:15:00,28.34,28.39,28.22,28.23,1144102.0,26.1765,26.2227,26.0657,26.0749,1144102.0
2024-03-11 15:20:00,28.23,28.31,28.22,28.3,607077.0,26.0749,26.1488,26.0657,26.1396,607077.0
2024-03-11 15:25:00,28.31,28.33,28.27,28.28,554005.0,26.1488,26.1673,26.1119,26.1211,554005.0
2024-03-11 15:30:00,28.28,28.31,28.22,28.24,687504.0,26.1211,26.1488,26.0657,26.0842,687504.0
2024-03-11 15:35:00,28.24,28.29,28.22,28.29,602687.0,26.0842,26.1304,26.0657,26.1304,602687.0
2024-03-11 15:40:00,28.29,28.32,28.26,28.3,659417.0,26.1304,26.1581,26.1026,26.1396,659417.0
2024-03-11 15:45:00,28.3,28.32,28.27,28.28,835584.0,26.1396,26.1581,26.1119,26.1211,835584.0
2024-03-11 15:50:00,28.29,28.33,28.28,28.32,1152832.0,26.1304,26.1673,26.1211,26.1581,1152832.0
2024-03-11 15:55:00,28.32,28.38,28.27,28.37,2898193.0,26.1581,26.2135,26.1119,26.2042,2898193.0
2024-03-12 09:30:00,28.31,28.34,28.08,28.21,1418763.0,26.1488,26.1765,25.9364,26.0565,1418763.0
2024-03-12 09:35:00,28.2,28.21,27.76,27.78,1092377.0,26.0472,26.0565,25.6408,25.6593,1092377.0
2024-03-12 09:40:00,27.78,27.99,27.76,27.96,918066.0,25.6593,25.8533,25.6408,25.8255,918066.0
2024-03-12 09:45:00,27.97,27.98,27.82,27.86,637591.0,25.8348,25.844,25.6962,25.7332,637591.0
2024-03-12 09:50:00,27.86,28.03,27.85,28.0,515962.0,25.7332,25.8902,25.7239,25.8625,515962.0
2024-03-12 09:55:00,28.0,28.04,27.9,27.98,499922.0,25.8625,25.8994,25.7701,25.844,499922.0
2024-03-12 10:00:00,27.98,28.0,27.81,27.86,649065.0,25.844,25.8625,25.687,25.7332,649065.0
2024-03-12 10:05:00,27.86,27.97,27.82,27.91,509092.0,25.7332,25.8348,25.6962,25.7794,509092.0
2024-03-12 10:10:00,27.9,27.9,27.79,27.88,501222.0,25.7701,25.7701,25.6685,25.7517,501222.0
2024-03-12 10:15:00,27.88,27.92,27.86,27.92,401355.0,25.7517,25.7886,25.7332,25.7886,401355.0
2024-03-12 10:20:00,27.92,27.95,27.88,27.95,315173.0,25.7886,25.8163,25.7517,25.8163,315173.0
2024-03-12 10:25:00,27.95,27.96,27.92,27.94,236678.0,25.8163,25.8255,25.7886,25.8071,236678.0
2024-03-12 10:30:00,27.93,27.95,27.88,27.92,409240.0,25.7978,25.8163,25.7517,25.7886,409240.0
2024-03-12 10:35:00,27.92,27.92,27.87,27.87,449580.0,25.7886,25.7886,25.7424,25.7424,449580.0
2024-03-12 10:40:00,27.87,27.92,27.85,27.91,394002.0,25.7424,25.7886,25.7239,25.7794,394002.0
2024-03-12 10:45:00,27.9,27.95,27.88,27.95,514985.0,25.7701,25.8163,25.7517,25.8163,514985.0
2024-03-12 10:50:00,27.95,28.0,27.92,28.0,366611.0,25.8163,25.8625,25.7886,25.8625,366611.0
2024-03-12 10:55:00,28.0,28.02,27.98,28.01,359835.0,25.8625,25.881,25.844,25.8717,359835.0
2024-03-12 11:00:00,28.01,28.02,27.92,27.94,357171.0,25.8717,25.881,25.7886,25.8071,357171.0
2024-03-12 11:05:00,27.94,27.95,27.91,27.94,362250.0,25.8071,25.8163,25.7794,25.8071,362250.0
2024-03-12 11:10:00,27.93,27.96,27.89,27.92,514064.0,25.7978,25.8255,25.7609,25.7886,514064.0
2024-03-12 11:15:00,27.92,27.92,27.89,27.91,427530.0,25.7886,25.7886,25.7609,25.7794,427530.0
2024-03-12 11:20:00,27.91,27.96,27.9,27.91,483908.0,25.7794,25.8255,25.7701,25.7794,483908.0
2024-03-12 11:25:00,27.91,27.93,27.84,27.85,364988.0,25.7794,25.7978,25.7147,25.7239,364988.0
2024-03-12 11:30:00,27.84,27.87,27.82,27.87,368633.0,25.7147,25.7424,25.6962,25.7424,368633.0
2024-03-12 11:35:00,27.87,27.95,27.86,27.93,447509.0,25.7424,25.8163,25.7332,25.7978,447509.0
2024-03-12 11:40:00,27.92,27.94,27.87,27.88,321319.0,25.7886,25.8071,25.7424,25.7517,321319.0
2024-03-12 11:45:00,27.87,27.89,27.81,27.83,460054.0,25.7424,25.7609,25.687,25.7055,460054.0
2024-03-12 11:50:00,27.82,27.85,27.82,27.82,324566.0,25.6962,25.7239,25.6962,25.6962,324566.0
2024-03-12 11:55:00,27.83,27.84,27.8,27.83,347179.0,25.7055,25.7147,25.6778,25.7055,347179.0
2024-03-12 12:00:00,27.84,27.85,27.8,27.82,267584.0,25.7147,25.7239,25.6778,25.6962,267584.0
2024-03-12 12:05:00,27.82,27.83,27.8,27.81,356228.0,25.6962,25.7055,25.6778,25.687,356228.0
2024-03-12 12:10:00,27.81,27.82,27.8,27.82,217473.0,25.687,25.6962,25.6778,25.6962,217473.0
2024-03-12 12:15:00,27.81,27.83,27.8,27.82,506827.0,25.687,25.7055,25.6778,25.6962,506827.0
2024-03-12 12:20:00,27.82,27.88,27.81,27.85,450845.0,25.6962,25.7517,25.687,25.7239,450845.0
2024-03-12 12:25:00,27.84,27.87,27.83,27.85,256080.0,25.7147,25.7424,25.7055,25.7239,256080.0
2024-03-12 12:30:00,27.85,27.85,27.82,27.83,236995.0,25.7239,25.7239,25.6962,25.7055,236995.0
2024-03-12 12:35:00,27.83,27.84,27.81,27.82,249729.0,25.7055,25.7147,25.687,25.6962,249729.0
2024-03-12 12:40:00,27.82,27.84,27.8,27.8,324997.0,25.6962,25.7147,25.6778,25.6778,324997.0
2024-03-12 12:45:00,27.81,27.9,27.77,27.89,2219454.0,25.687,25.7701,25.65,25.7609,2219454.0
2024-03-12 12:50:00,27.9,27.99,27.86,27.95,1848789.0,25.7701,25.8533,25.7332,25.8163,1848789.0
2024-03-12 12:55:00,27.94,28.0,27.94,27.99,832336.0,25.8071,25.8625,25.8071,25.8533,832336.0
2024-03-12 13:00:00,27.99,28.01,27.94,27.96,888197.0,25.8533,25.8717,25.8071,25.8255,888197.0
2024-03-12 13:05:00,27.95,27.98,27.93,27.96,450566.0,25.8163,25.844,25.7978,25.8255,450566.0
2024-03-12 13:10:00,27.97,28.0,27.96,27.98,508725.0,25.8348,25.8625,25.8255,25.844,508725.0
2024-03-12 13:15:00,27.99,28.0,27.95,28.0,275511.0,25.8533,25.8625,25.8163,25.8625,275511.0
2024-03-12 13:20:00,28.0,28.01,27.96,27.98,409401.0,25.8625,25.8717,25.8255,25.844,409401.0
2024-03-12 13:25:00,27.98,28.0,27.96,28.0,459009.0,25.844,25.8625,25.8255,25.8625,459009.0
2024-03-12 13:30:00,27.99,28.01,27.97,28.0,408819.0,25.8533,25.8717,25.8348,25.8625,408819.0
2024-03-12 13:35:00,28.0,28.04,27.98,28.03,456847.0,25.8625,25.8994,25.844,25.8902,456847.0
2024-03-12 13:40:00,28.03,28.06,28.0,28.01,453553.0,25.8902,25.9179,25.8625,25.8717,453553.0
2024-03-12 13:45:00,28.02,28.05,28.0,28.04,290250.0,25.881,25.9087,25.8625,25.8994,290250.0
2024-03-12 13:50:00,28.04,28.05,28.01,28.04,310957.0,25.8994,25.9087,25.8717,25.8994,310957.0
2024-03-12 13:55:00,28.03,28.08,28.03,28.08,350995.0,25.8902,25.9364,25.8902,25.9364,350995.0
2024-03-12 14:00:00,28.08,28.1,28.02,28.03,388187.0,25.9364,25.9549,25.881,25.8902,388187.0
2024-03-12 14:05:00,28.03,28.05,28.02,28.03,452946.0,25.8902,25.9087,25.881,25.8902,452946.0
2024-03-12 14:10:00,28.03,28.08,28.02,28.06,328537.0,25.8902,25.9364,25.881,25.9179,328537.0
2024-03-12 14:15:00,28.06,28.08,28.05,28.07,251472.0,25.9179,25.9364,25.9087,25.9271,251472.0
2024-03-12 14:20:00,28.07,28.09,28.05,28.05,314811.0,25.9271,25.9456,25.9087,25.9087,314811.0
2024-03-12 14:25:00,28.05,28.1,28.05,28.1,303541.0,25.9087,25.9549,25.9087,25.9549,303541.0
2024-03-12 14:30:00,28.1,28.15,28.09,28.12,559435.0,25.9549,26.001,25.9456,25.9733,559435.0
2024-03-12 14:35:00,28.12,28.12,28.08,28.12,359610.0,25.9733,25.9733,25.9364,25.9733,359610.0
2024-03-12 14:40:00,28.12,28.13,28.08,28.09,442911.0,25.9733,25.9826,25.9364,25.9456,442911.0
2024-03-12 14:45:00,28.09,28.12,28.08,28.12,321103.0,25.9456,25.9733,25.9364,25.9733,321103.0
2024-03-12 14:50:00,28.12,28.13,28.07,28.08,311590.0,25.9733,25.9826,25.9271,25.9364,311590.0
2024-03-12 14:55:00,28.08,28.1,28.04,28.04,426094.0,25.9364,25.9549,25.8994,25.8994,426094.0
2024-03-12 15:00:00,28.04,28.05,28.02,28.04,267603.0,25.8994,25.9087,25.881,25.8994,267603.0
2024-03-12 15:05:00,28.04,28.04,28.0,28.01,306795.0,25.8994,25.8994,25.8625,25.8717,306795.0
2024-03-12 15:10:00,28.02,28.06,28.01,28.05,322398.0,25.881,25.9179,25.8717,25.9087,322398.0
2024-03-12 15:15:00,28.05,28.08,28.05,28.08,397824.0,25.9087,25.9364,25.9087,25.9364,397824.0
2024-03-12 15:20:00,28.08,28.1,28.06,28.07,350260.0,25.9364,25.9549,25.9179,25.9271,350260.0
2024-03-12 15:25:00,28.07,28.08,27.99,28.01,1065959.0,25.9271,25.9364,25.8533,25.8717,1065959.0
2024-03-12 15:30:00,28.02,28.05,28.01,28.04,392882.0,25.881,25.9087,25.8717,25.8994,392882.0
2024-03-12 15:35:00,28.04,28.08,28.03,28.05,487317.0,25.8994,25.9364,25.8902,25.9087,487317.0
2024-03-12 15:40:00,28.05,28.06,28.01,28.02,425240.0,25.9087,25.9179,25.8717,25.881,425240.0
2024-03-12 15:45:00,28.02,28.02,27.93,27.95,661356.0,25.881,25.881,25.7978,25.8163,661356.0
2024-03-12 15:50:00,27.94,27.98,27.93,27.98,892769.0,25.8071,25.844,25.7978,25.844,892769.0
2024-03-12 15:55:00,27.98,28.03,27.96,28.01,1701904.0,25.844,25.8902,25.8255,25.8717,1701904.0
2024-03-13 09:30:00,28.29,28.3,28.2,28.25,1037964.0,26.1304,26.1396,26.0472,26.0934,1037964.0
2024-03-13 09:35:00,28.26,28.38,28.25,28.35,499509.0,26.1026,26.2135,26.0934,26.1858,499509.0
2024-03-13 09:40:00,28.35,28.36,28.24,28.32,847843.0,26.1858,26.195,26.0842,26.1581,847843.0
2024-03-13 09:45:00,28.33,28.49,28.32,28.44,914571.0,26.1673,26.3151,26.1581,26.2689,914571.0
2024-03-13 09:50:00,28.43,28.45,28.36,28.44,525541.0,26.2597,26.2781,26.195,26.2689,525541.0
2024-03-13 09:55:00,28.45,28.49,28.42,28.48,474581.0,26.2781,26.3151,26.2504,26.3058,474581.0
2024-03-13 10:00:00,28.48,28.5,28.46,28.49,491814.0,26.3058,26.3243,26.2874,26.3151,491814.0
2024-03-13 10:05:00,28.5,28.52,28.46,28.46,854370.0,26.3243,26.3428,26.2874,26.2874,854370.0
2024-03-13 10:10:00,28.46,28.55,28.46,28.52,446706.0,26.2874,26.3705,26.2874,26.3428,446706.0
2024-03-13 10:15:00,28.51,28.59,28.51,28.53,763510.0,26.3336,26.4074,26.3336,26.352,763510.0
2024-03-13 10:20:00,28.53,28.57,28.49,28.54,591634.0,26.352,26.389,26.3151,26.3613,591634.0
2024-03-13 10:25:00,28.54,28.57,28.52,28.54,358205.0,26.3613,26.389,26.3428,26.3613,358205.0
2024-03-13 10:30:00,28.53,28.55,28.5,28.51,587459.0,26.352,26.3705,26.3243,26.3336,587459.0
2024-03-13 10:35:00,28.52,28.53,28.48,28.48,305272.0,26.3428,26.352,26.3058,26.3058,305272.0
2024-03-13 10:40:00,28.49,28.5,28.4,28.42,470979.0,26.3151,26.3243,26.232,26.2504,470979.0
2024-03-13 10:45:00,28.43,28.52,28.41,28.52,508967.0,26.2597,26.3428,26.2412,26.3428,508967.0
2024-03-13 10:50:00,28.52,28.57,28.5,28.57,393334.0,26.3428,26.389,26.3243,26.389,393334.0
2024-03-13 10:55:00,28.57,28.6,28.55,28.6,473394.0,26.389,26.4167,26.3705,26.4167,473394.0
2024-03-13 11:00:00,28.59,28.6,28.56,28.59,404209.0,26.4074,26.4167,26.3797,26.4074,404209.0
2024-03-13 11:05:00,28.59,28.6,28.56,28.57,334246.0,26.4074,26.4167,26.3797,26.389,334246.0
2024-03-13 11:10:00,28.58,28.6,28.55,28.6,515588.0,26.3982,26.4167,26.3705,26.4167,515588.0
2024-03-13 11:15:00,28.6,28.62,28.58,28.59,450685.0,26.4167,26.4352,26.3982,26.4074,450685.0
2024-03-13 11:20:00,28.6,28.68,28.59,28.67,509979.0,26.4167,26.4906,26.4074,26.4813,509979.0
2024-03-13 11:25:00,28.68,28.69,28.63,28.65,608223.0,26.4906,26.4998,26.4444,26.4629,608223.0
2024-03-13 11:30:00,28.65,28.69,28.64,28.65,443292.0,26.4629,26.4998,26.4536,26.4629,443292.0
2024-03-13 11:35:00,28.64,28.66,28.6,28.61,314080.0,26.4536,26.4721,26.4167,26.4259,314080.0
2024-03-13 11:40:00,28.61,28.61,28.57,28.59,361798.0,26.4259,26.4259,26.389,26.4074,361798.0
2024-03-13 11:45:00,28.59,28.64,28.57,28.58,527001.0,26.4074,26.4536,26.389,26.3982,527001.0
2024-03-13 11:50:00,28.58,28.61,28.56,28.6,267689.0,26.3982,26.4259,26.3797,26.4167,267689.0
2024-03-13 11:55:00,28.6,28.61,28.57,28.6,332776.0,26.4167,26.4259,26.389,26.4167,332776.0
2024-03-13 12:00:00,28.6,28.63,28.59,28.61,239088.0,26.4167,26.4444,26.4074,26.4259,239088.0
2024-03-13 12:05:00,28.61,28.62,28.58,28.59,245614.0,26.4259,26.4352,26.3982,26.4074,245614.0
2024-03-13 12:10:00,28.58,28.59,28.5,28.51,254963.0,26.3982,26.4074,26.3243,26.3336,254963.0
2024-03-13 12:15:00,28.51,28.54,28.49,28.54,301879.0,26.3336,26.3613,26.3151,26.3613,301879.0
2024-03-13 12:20:00,28.53,28.54,28.46,28.46,229871.0,26.352,26.3613,26.2874,26.2874,229871.0
2024-03-13 12:25:00,28.46,28.47,28.42,28.43,240777.0,26.2874,26.2966,26.2504,26.2597,240777.0
2024-03-13 12:30:00,28.42,28.43,28.36,28.39,349588.0,26.2504,26.2597,26.195,26.2227,349588.0
2024-03-13 12:35:00,28.39,28.39,28.35,28.35,271307.0,26.2227,26.2227,26.1858,26.1858,271307.0
2024-03-13 12:40:00,28.36,28.37,28.31,28.34,319485.0,26.195,26.2042,26.1488,26.1765,319485.0
2024-03-13 12:45:00,28.33,28.38,28.33,28.37,254784.0,26.1673,26.2135,26.1673,26.2042,254784.0
2024-03-13 12:50:00,28.37,28.38,28.35,28.37,183449.0,26.2042,26.2135,26.1858,26.2042,183449.0
2024-03-13 12:55:00,28.36,28.38,28.34,28.36,213260.0,26.195,26.2135,26.1765,26.195,213260.0
2024-03-13 13:00:00,28.36,28.41,28.34,28.41,197962.0,26.195,26.2412,26.1765,26.2412,197962.0
2024-03-13 13:05:00,28.41,28.43,28.4,28.43,205630.0,26.2412,26.2597,26.232,26.2597,205630.0
2024-03-13 13:10:00,28.43,28.43,28.39,28.4,297787.0,26.2597,26.2597,26.2227,26.232,297787.0
2024-03-13 13:15:00,28.4,28.42,28.39,28.4,151127.0,26.232,26.2504,26.2227,26.232,151127.0
2024-03-13 13:20:00,28.4,28.43,28.39,28.42,134055.0,26.232,26.2597,26.2227,26.2504,134055.0
2024-03-13 13:25:00,28.43,28.43,28.4,28.4,91452.0,26.2597,26.2597,26.232,26.232,91452.0
2024-03-13 13:30:00,28.4,28.43,28.4,28.42,121395.0,26.232,26.2597,26.232,26.2504,121395.0
2024-03-13 13:35:00,28.42,28.42,28.39,28.4,147045.0,26.2504,26.2504,26.2227,26.232,147045.0
2024-03-13 13:40:00,28.4,28.44,28.39,28.44,158741.0,26.232,26.2689,26.2227,26.2689,158741.0
2024-03-13 13:45:00,28.44,28.44,28.39,28.4,185914.0,26.2689,26.2689,26.2227,26.232,185914.0
2024-03-13 13:50:00,28.4,28.4,28.37,28.37,157542.0,26.232,26.232,26.2042,26.2042,157542.0
2024-03-13 13:55:00,28.38,28.41,28.37,28.4,181935.0,26.2135,26.2412,26.2042,26.232,181935.0
2024-03-13 14:00:00,28.4,28.4,28.34,28.34,214101.0,26.232,26.232,26.1765,26.1765,214101.0
2024-03-13 14:05:00,28.34,28.35,28.3,28.34,405952.0,26.1765,26.1858,26.1396,26.1765,405952.0
2024-03-13 14:10:00,28.35,28.37,28.33,28.37,155786.0,26.1858,26.2042,26.1673,26.2042,155786.0
2024-03-13 14:15:00,28.37,28.37,28.34,28.35,170761.0,26.2042,26.2042,26.1765,26.1858,170761.0
2024-03-13 14:20:00,28.34,28.36,28.33,28.35,223180.0,26.1765,26.195,26.1673,26.1858,223180.0
2024-03-13 14:25:00,28.35,28.37,28.34,28.37,218319.0,26.1858,26.2042,26.1765,26.2042,218319.0
2024-03-13 14:30:00,28.36,28.38,28.35,28.37,197189.0,26.195,26.2135,26.1858,26.2042,197189.0
2024-03-13 14:35:00,28.37,28.39,28.37,28.38,251370.0,26.2042,26.2227,26.2042,26.2135,251370.0
2024-03-13 14:40:00,28.38,28.38,28.34,28.35,217157.0,26.2135,26.2135,26.1765,26.1858,217157.0
2024-03-13 14:45:00,28.34,28.35,28.23,28.24,356596.0,26.1765,26.1858,26.0749,26.0842,356596.0
2024-03-13 14:50:00,28.24,28.24,28.21,28.23,234793.0,26.0842,26.0842,26.0565,26.0749,234793.0
2024-03-13 14:55:00,28.23,28.27,28.22,28.26,286905.0,26.0749,26.1119,26.0657,26.1026,286905.0
2024-03-13 15:00:00,28.26,28.27,28.22,28.26,424138.0,26.1026,26.1119,26.0657,26.1026,424138.0
2024-03-13 15:05:00,28.26,28.32,28.26,28.3,276829.0,26.1026,26.1581,26.1026,26.1396,276829.0
2024-03-13 15:10:00,28.31,28.32,28.3,28.3,297321.0,26.1488,26.1581,26.1396,26.1396,297321.0
2024-03-13 15:15:00,28.3,28.32,28.3,28.32,230949.0,26.1396,26.1581,26.1396,26.1581,230949.0
2024-03-13 15:20:00,28.32,28.32,28.27,28.28,360321.0,26.1581,26.1581,26.1119,26.1211,360321.0
2024-03-13 15:25:00,28.28,28.28,28.22,28.24,361659.0,26.1211,26.1211,26.0657,26.0842,361659.0
2024-03-13 15:30:00,28.24,28.33,28.24,28.32,367768.0,26.0842,26.1673,26.0842,26.1581,367768.0
2024-03-13 15:35:00,28.33,28.34,28.28,28.3,485309.0,26.1673,26.1765,26.1211,26.1396,485309.0
2024-03-13 15:40:00,28.3,28.31,28.25,28.26,377381.0,26.1396,26.1488,26.0934,26.1026,377381.0
2024-03-13 15:45:00,28.25,28.29,28.24,28.25,538000.0,26.0934,26.1304,26.0842,26.0934,538000.0
2024-03-13 15:50:00,28.25,28.25,28.19,28.2,821399.0,26.0934,26.0934,26.038,26.0472,821399.0
2024-03-13 15:55:00,28.2,28.28,28.19,28.21,2003576.0,26.0472,26.1211,26.038,26.0565,2003576.0
2024-03-14 09:30:00,28.25,28.25,28.1,28.18,1116841.0,26.0934,26.0934,25.9549,26.0287,1116841.0
2024-03-14 09:35:00,28.19,28.21,28.12,28.2,455803.0,26.038,26.0565,25.9733,26.0472,455803.0
2024-03-14 09:40:00,28.21,28.26,28.18,28.19,580694.0,26.0565,26.1026,26.0287,26.038,580694.0
2024-03-14 09:45:00,28.19,28.28,28.16,28.22,494900.0,26.038,26.1211,26.0103,26.0657,494900.0
2024-03-14 09:50:00,28.21,28.26,28.17,28.2,441808.0,26.0565,26.1026,26.0195,26.0472,441808.0
2024-03-14 09:55:00,28.21,28.22,28.17,28.18,349009.0,26.0565,26.0657,26.0195,26.0287,349009.0
2024-03-14 10:00:00,28.18,28.21,28.11,28.14,352436.0,26.0287,26.0565,25.9641,25.9918,352436.0
2024-03-14 10:05:00,28.14,28.14,28.01,28.05,339247.0,25.9918,25.9918,25.8717,25.9087,339247.0
2024-03-14 10:10:00,28.05,28.09,28.03,28.09,295372.0,25.9087,25.9456,25.8902,25.9456,295372.0
2024-03-14 10:15:00,28.09,28.13,28.08,28.11,225114.0,25.9456,25.9826,25.9364,25.9641,225114.0
2024-03-14 10:20:00,28.1,28.11,28.04,28.04,274700.0,25.9549,25.9641,25.8994,25.8994,274700.0
2024-03-14 10:25:00,28.04,28.05,28.0,28.03,288233.0,25.8994,25.9087,25.8625,25.8902,288233.0
2024-03-14 10:30:00,28.03,28.08,28.02,28.06,216717.0,25.8902,25.9364,25.881,25.9179,216717.0
2024-03-14 10:35:00,28.07,28.08,28.05,28.07,248387.0,25.9271,25.9364,25.9087,25.9271,248387.0
2024-03-14 10:40:00,28.07,28.1,28.03,28.05,282459.0,25.9271,25.9549,25.8902,25.9087,282459.0
2024-03-14 10:45:00,28.05,28.08,28.03,28.04,337632.0,25.9087,25.9364,25.8902,25.8994,337632.0
2024-03-14 10:50:00,28.04,28.04,28.01,28.02,335716.0,25.8994,25.8994,25.8717,25.881,335716.0
2024-03-14 10:55:00,28.01,28.04,28.0,28.01,611658.0,25.8717,25.8994,25.8625,25.8717,611658.0
2024-03-14 11:00:00,28.02,28.02,28.0,28.01,206306.0,25.881,25.881,25.8625,25.8717,206306.0
2024-03-14 11:05:00,28.01,28.02,27.96,27.98,285115.0,25.8717,25.881,25.8255,25.844,285115.0
2024-03-14 11:10:00,27.99,27.99,27.93,27.96,308077.0,25.8533,25.8533,25.7978,25.8255,308077.0
2024-03-14 11:15:00,27.96,27.97,27.92,27.92,195290.0,25.8255,25.8348,25.7886,25.7886,195290.0
2024-03-14 11:20:00,27.92,27.96,27.92,27.94,272605.0,25.7886,25.8255,25.7886,25.8071,272605.0
2024-03-14 11:25:00,27.94,27.97,27.92,27.96,340188.0,25.8071,25.8348,25.7886,25.8255,340188.0
2024-03-14 11:30:00,27.95,28.02,27.95,28.0,567831.0,25.8163,25.881,25.8163,25.8625,567831.0
2024-03-14 11:35:00,27.99,28.0,27.96,27.98,205093.0,25.8533,25.8625,25.8255,25.844,205093.0
2024-03-14 11:40:00,27.98,28.07,27.97,28.07,312280.0,25.844,25.9271,25.8348,25.9271,312280.0
2024-03-14 11:45:00,28.07,28.07,28.01,28.01,278689.0,25.9271,25.9271,25.8717,25.8717,278689.0
2024-03-14 11:50:00,28.02,28.03,27.97,27.98,382404.0,25.881,25.8902,25.8348,25.844,382404.0
2024-03-14 11:55:00,27.99,28.0,27.95,28.0,314007.0,25.8533,25.8625,25.8163,25.8625,314007.0
2024-03-14 12:00:00,28.0,28.01,27.98,27.99,241829.0,25.8625,25.8717,25.844,25.8533,241829.0
2024-03-14 12:05:00,27.99,28.03,27.98,28.03,307024.0,25.8533,25.8902,25.844,25.8902,307024.0
2024-03-14 12:10:00,28.03,28.04,28.0,28.03,424924.0,25.8902,25.8994,25.8625,25.8902,424924.0
2024-03-14 12:15:00,28.03,28.03,28.01,28.02,180245.0,25.8902,25.8902,25.8717,25.881,180245.0
2024-03-14 12:20:00,28.03,28.04,28.0,28.02,286307.0,25.8902,25.8994,25.8625,25.881,286307.0
2024-03-14 12:25:00,28.03,28.03,28.0,28.01,240076.0,25.8902,25.8902,25.8625,25.8717,240076.0
2024-03-14 12:30:00,28.01,28.02,27.91,27.91,348800.0,25.8717,25.881,25.7794,25.7794,348800.0
2024-03-14 12:35:00,27.91,27.93,27.89,27.91,500641.0,25.7794,25.7978,25.7609,25.7794,500641.0
2024-03-14 12:40:00,27.91,27.92,27.86,27.86,438710.0,25.7794,25.7886,25.7332,25.7332,438710.0
2024-03-14 12:45:00,27.87,27.91,27.86,27.88,318424.0,25.7424,25.7794,25.7332,25.7517,318424.0
2024-03-14 12:50:00,27.88,27.89,27.85,27.85,296722.0,25.7517,25.7609,25.7239,25.7239,296722.0
2024-03-14 12:55:00,27.86,27.86,27.82,27.82,281896.0,25.7332,25.7332,25.6962,25.6962,281896.0
2024-03-14 13:00:00,27.82,27.85,27.81,27.85,272525.0,25.6962,25.7239,25.687,25.7239,272525.0
2024-03-14 13:05:00,27.85,27.86,27.84,27.85,215330.0,25.7239,25.7332,25.7147,25.7239,215330.0
2024-03-14 13:10:00,27.86,27.91,27.83,27.9,316429.0,25.7332,25.7794,25.7055,25.7701,316429.0
2024-03-14 13:15:00,27.91,27.92,27.87,27.87,222479.0,25.7794,25.7886,25.7424,25.7424,222479.0
2024-03-14 13:20:00,27.87,27.88,27.83,27.83,290438.0,25.7424,25.7517,25.7055,25.7055,290438.0
2024-03-14 13:25:00,27.83,27.84,27.8,27.8,236181.0,25.7055,25.7147,25.6778,25.6778,236181.0
2024-03-14 13:30:00,27.8,27.81,27.77,27.79,381072.0,25.6778,25.687,25.65,25.6685,381072.0
2024-03-14 13:35:00,27.78,27.81,27.77,27.8,252579.0,25.6593,25.687,25.65,25.6778,252579.0
2024-03-14 13:40:00,27.8,27.83,27.79,27.83,240838.0,25.6778,25.7055,25.6685,25.7055,240838.0
2024-03-14 13:45:00,27.83,27.91,27.82,27.9,275742.0,25.7055,25.7794,25.6962,25.7701,275742.0
2024-03-14 13:50:00,27.91,27.94,27.89,27.92,278194.0,25.7794,25.8071,25.7609,25.7886,278194.0
2024-03-14 13:55:00,27.92,27.96,27.91,27.91,241819.0,25.7886,25.8255,25.7794,25.7794,241819.0
2024-03-14 14:00:00,27.92,27.96,27.91,27.92,275597.0,25.7886,25.8255,25.7794,25.7886,275597.0
2024-03-14 14:05:00,27.92,27.93,27.88,27.88,165830.0,25.7886,25.7978,25.7517,25.7517,165830.0
2024-03-14 14:10:00,27.89,27.91,27.87,27.91,184781.0,25.7609,25.7794,25.7424,25.7794,184781.0
2024-03-14 14:15:00,27.91,27.98,27.9,27.96,195275.0,25.7794,25.844,25.7701,25.8255,195275.0
2024-03-14 14:20:00,27.96,27.97,27.94,27.95,202388.0,25.8255,25.8348,25.8071,25.8163,202388.0
2024-03-14 14:25:00,27.95,27.96,27.93,27.96,151668.0,25.8163,25.8255,25.7978,25.8255,151668.0
2024-03-14 14:30:00,27.96,27.96,27.9,27.91,196321.0,25.8255,25.8255,25.7701,25.7794,196321.0
2024-03-14 14:35:00,27.91,27.95,27.9,27.95,192290.0,25.7794,25.8163,25.7701,25.8163,192290.0
2024-03-14 14:40:00,27.95,27.97,27.93,27.96,185510.0,25.8163,25.8348,25.7978,25.8255,185510.0
2024-03-14 14:45:00,27.96,27.97,27.95,27.97,137361.0,25.8255,25.8348,25.8163,25.8348,137361.0
2024-03-14 14:50:00,27.96,28.01,27.96,27.97,280591.0,25.8255,25.8717,25.8255,25.8348,280591.0
2024-03-14 14:55:00,27.97,27.99,27.95,27.98,189240.0,25.8348,25.8533,25.8163,25.844,189240.0
2024-03-14 15:00:00,27.99,27.99,27.94,27.96,299696.0,25.8533,25.8533,25.8071,25.8255,299696.0
2024-03-14 15:05:00,27.96,28.02,27.95,28.02,270649.0,25.8255,25.881,25.8163,25.881,270649.0
2024-03-14 15:10:00,28.02,28.03,27.98,28.03,318675.0,25.881,25.8902,25.844,25.8902,318675.0
2024-03-14 15:15:00,28.03,28.03,27.99,28.0,333359.0,25.8902,25.8902,25.8533,25.8625,333359.0
2024-03-14 15:20:00,28.0,28.01,27.99,28.01,184562.0,25.8625,25.8717,25.8533,25.8717,184562.0
2024-03-14 15:25:00,28.01,28.03,27.97,28.01,321650.0,25.8717,25.8902,25.8348,25.8717,321650.0
2024-03-14 15:30:00,28.0,28.03,28.0,28.03,312951.0,25.8625,25.8902,25.8625,25.8902,312951.0
2024-03-14 15:35:00,28.03,28.04,28.0,28.01,330128.0,25.8902,25.8994,25.8625,25.8717,330128.0
2024-03-14 15:40:00,28.01,28.06,28.01,28.04,368096.0,25.8717,25.9179,25.8717,25.8994,368096.0
2024-03-14 15:45:00,28.05,28.14,28.04,28.14,513679.0,25.9087,25.9918,25.8994,25.9918,513679.0
2024-03-14 15:50:00,28.14,28.15,28.1,28.14,586211.0,25.9918,26.001,25.9549,25.9918,586211.0
2024-03-14 15:55:00,28.14,28.16,28.08,28.13,2100779.0,25.9918,26.0103,25.9364,25.9826,2100779.0
2024-03-15 09:30:00,27.96,28.22,27.9,28.06,3812570.0,25.8255,26.0657,25.7701,25.9179,3812570.0
2024-03-15 09:35:00,28.06,28.19,28.05,28.19,292661.0,25.9179,26.038,25.9087,26.038,292661.0
2024-03-15 09:40:00,28.19,28.28,28.16,28.24,479525.0,26.038,26.1211,26.0103,26.0842,479525.0
2024-03-15 09:45:00,28.24,28.26,28.06,28.11,422722.0,26.0842,26.1026,25.9179,25.9641,422722.0
2024-03-15 09:50:00,28.11,28.14,28.04,28.09,253347.0,25.9641,25.9918,25.8994,25.9456,253347.0
2024-03-15 09:55:00,28.09,28.09,28.02,28.04,219125.0,25.9456,25.9456,25.881,25.8994,219125.0
2024-03-15 10:00:00,28.03,28.07,27.99,28.05,280826.0,25.8902,25.9271,25.8533,25.9087,280826.0
2024-03-15 10:05:00,28.04,28.07,28.02,28.07,258519.0,25.8994,25.9271,25.881,25.9271,258519.0
2024-03-15 10:10:00,28.07,28.08,28.02,28.03,186815.0,25.9271,25.9364,25.881,25.8902,186815.0
2024-03-15 10:15:00,28.02,28.05,27.96,27.96,221701.0,25.881,25.9087,25.8255,25.8255,221701.0
2024-03-15 10:20:00,27.96,27.99,27.93,27.99,218943.0,25.8255,25.8533,25.7978,25.8533,218943.0
2024-03-15 10:25:00,27.99,28.02,27.96,28.02,227583.0,25.8533,25.881,25.8255,25.881,227583.0
2024-03-15 10:30:00,28.02,28.02,27.95,27.96,229689.0,25.881,25.881,25.8163,25.8255,229689.0
2024-03-15 10:35:00,27.96,28.0,27.93,28.0,151975.0,25.8255,25.8625,25.7978,25.8625,151975.0
2024-03-15 10:40:00,28.0,28.0,27.93,27.95,159436.0,25.8625,25.8625,25.7978,25.8163,159436.0
2024-03-15 10:45:00,27.95,28.0,27.93,28.0,205135.0,25.8163,25.8625,25.7978,25.8625,205135.0
2024-03-15 10:50:00,28.0,28.0,27.97,28.0,162138.0,25.8625,25.8625,25.8348,25.8625,162138.0
2024-03-15 10:55:00,28.0,28.02,27.99,28.01,262923.0,25.8625,25.881,25.8533,25.8717,262923.0
2024-03-15 11:00:00,28.02,28.04,27.94,27.94,205745.0,25.881,25.8994,25.8071,25.8071,205745.0
2024-03-15 11:05:00,27.95,27.95,27.88,27.89,259001.0,25.8163,25.8163,25.7517,25.7609,259001.0
2024-03-15 11:10:00,27.88,27.92,27.86,27.86,241502.0,25.7517,25.7886,25.7332,25.7332,241502.0
2024-03-15 11:15:00,27.87,27.93,27.86,27.92,263910.0,25.7424,25.7978,25.7332,25.7886,263910.0
2024-03-15 11:20:00,27.92,27.92,27.87,27.88,161333.0,25.7886,25.7886,25.7424,25.7517,161333.0
2024-03-15 11:25:00,27.89,27.94,27.87,27.93,186798.0,25.7609,25.8071,25.7424,25.7978,186798.0
2024-03-15 11:30:00,27.94,27.97,27.91,27.97,247616.0,25.8071,25.8348,25.7794,25.8348,247616.0
2024-03-15 11:35:00,27.96,27.98,27.92,27.96,212262.0,25.8255,25.844,25.7886,25.8255,212262.0
2024-03-15 11:40:00,27.96,27.97,27.94,27.96,133156.0,25.8255,25.8348,25.8071,25.8255,133156.0
2024-03-15 11:45:00,27.96,27.97,27.93,27.94,228655.0,25.8255,25.8348,25.7978,25.8071,228655.0
2024-03-15 11:50:00,27.94,27.96,27.93,27.94,134698.0,25.8071,25.8255,25.7978,25.8071,134698.0
2024-03-15 11:55:00,27.94,27.96,27.91,27.95,207770.0,25.8071,25.8255,25.7794,25.8163,207770.0
2024-03-15 12:00:00,27.95,27.95,27.91,27.93,115510.0,25.8163,25.8163,25.7794,25.7978,115510.0
2024-03-15 12:05:00,27.93,27.96,27.92,27.95,112642.0,25.7978,25.8255,25.7886,25.8163,112642.0
2024-03-15 12:10:00,27.95,27.98,27.94,27.96,247844.0,25.8163,25.844,25.8071,25.8255,247844.0
2024-03-15 12:15:00,27.97,27.99,27.96,27.98,169916.0,25.8348,25.8533,25.8255,25.844,169916.0
2024-03-15 12:20:00,27.98,27.99,27.95,27.96,154820.0,25.844,25.8533,25.8163,25.8255,154820.0
2024-03-15 12:25:00,27.96,28.02,27.96,28.02,116837.0,25.8255,25.881,25.8255,25.881,116837.0
2024-03-15 12:30:00,28.02,28.04,27.95,27.96,323512.0,25.881,25.8994,25.8163,25.8255,323512.0
2024-03-15 12:35:00,27.97,27.98,27.91,27.91,324376.0,25.8348,25.844,25.7794,25.7794,324376.0
2024-03-15 12:40:00,27.91,27.96,27.91,27.94,160940.0,25.7794,25.8255,25.7794,25.8071,160940.0
2024-03-15 12:45:00,27.94,27.94,27.91,27.93,123367.0,25.8071,25.8071,25.7794,25.7978,123367.0
2024-03-15 12:50:00,27.93,27.94,27.89,27.92,128213.0,25.7978,25.8071,25.7609,25.7886,128213.0
2024-03-15 12:55:00,27.91,27.94,27.91,27.93,101427.0,25.7794,25.8071,25.7794,25.7978,101427.0
2024-03-15 13:00:00,27.93,27.93,27.89,27.91,135556.0,25.7978,25.7978,25.7609,25.7794,135556.0
2024-03-15 13:05:00,27.91,27.95,27.9,27.95,148540.0,25.7794,25.8163,25.7701,25.8163,148540.0
2024-03-15 13:10:00,27.95,27.97,27.94,27.96,187970.0,25.8163,25.8348,25.8071,25.8255,187970.0
2024-03-15 13:15:00,27.96,27.96,27.91,27.92,115428.0,25.8255,25.8255,25.7794,25.7886,115428.0
2024-03-15 13:20:00,27.92,27.94,27.91,27.94,139470.0,25.7886,25.8071,25.7794,25.8071,139470.0
2024-03-15 13:25:00,27.94,27.95,27.91,27.92,89649.0,25.8071,25.8163,25.7794,25.7886,89649.0
2024-03-15 13:30:00,27.91,27.92,27.89,27.89,149901.0,25.7794,25.7886,25.7609,25.7609,149901.0
2024-03-15 13:35:00,27.89,27.9,27.88,27.89,117695.0,25.7609,25.7701,25.7517,25.7609,117695.0
2024-03-15 13:40:00,27.89,27.92,27.88,27.9,184982.0,25.7609,25.7886,25.7517,25.7701,184982.0
2024-03-15 13:45:00,27.89,27.92,27.89,27.91,94795.0,25.7609,25.7886,25.7609,25.7794,94795.0
2024-03-15 13:50:00,27.91,27.93,27.9,27.92,125158.0,25.7794,25.7978,25.7701,25.7886,125158.0
2024-03-15 13:55:00,27.93,27.95,27.91,27.95,97214.0,25.7978,25.8163,25.7794,25.8163,97214.0
2024-03-15 14:00:00,27.95,27.95,27.91,27.92,209675.0,25.8163,25.8163,25.7794,25.7886,209675.0
2024-03-15 14:05:00,27.92,27.94,27.92,27.94,90703.0,25.7886,25.8071,25.7886,25.8071,90703.0
2024-03-15 14:10:00,27.94,27.98,27.93,27.97,198423.0,25.8071,25.844,25.7978,25.8348,198423.0
2024-03-15 14:15:00,27.97,28.0,27.96,27.98,175586.0,25.8348,25.8625,25.8255,25.844,175586.0
2024-03-15 14:20:00,27.99,28.0,27.98,27.99,146754.0,25.8533,25.8625,25.844,25.8533,146754.0
2024-03-15 14:25:00,27.98,27.99,27.95,27.96,144700.0,25.844,25.8533,25.8163,25.8255,144700.0
2024-03-15 14:30:00,27.96,27.97,27.94,27.95,95559.0,25.8255,25.8348,25.8071,25.8163,95559.0
2024-03-15 14:35:00,27.94,27.96,27.93,27.95,120560.0,25.8071,25.8255,25.7978,25.8163,120560.0
2024-03-15 14:40:00,27.94,28.04,27.92,28.04,284040.0,25.8071,25.8994,25.7886,25.8994,284040.0
2024-03-15 14:45:00,28.04,28.04,28.0,28.02,161147.0,25.8994,25.8994,25.8625,25.881,161147.0
2024-03-15 14:50:00,28.02,28.04,28.01,28.01,248738.0,25.881,25.8994,25.8717,25.8717,248738.0
2024-03-15 14:55:00,28.02,28.05,28.01,28.04,127759.0,25.881,25.9087,25.8717,25.8994,127759.0
2024-03-15 15:00:00,28.03,28.04,28.01,28.03,164058.0,25.8902,25.8994,25.8717,25.8902,164058.0
2024-03-15 15:05:00,28.03,28.03,27.99,28.0,175399.0,25.8902,25.8902,25.8533,25.8625,175399.0
2024-03-15 15:10:00,28.01,28.01,27.98,28.01,129666.0,25.8717,25.8717,25.844,25.8717,129666.0
2024-03-15 15:15:00,28.01,28.01,27.96,27.98,308014.0,25.8717,25.8717,25.8255,25.844,308014.0
2024-03-15 15:20:00,27.98,28.0,27.97,27.99,349855.0,25.844,25.8625,25.8348,25.8533,349855.0
2024-03-15 15:25:00,27.99,28.03,27.98,28.02,328794.0,25.8533,25.8902,25.844,25.881,328794.0
2024-03-15 15:30:00,28.02,28.03,27.97,27.98,452794.0,25.881,25.8902,25.8348,25.844,452794.0
2024-03-15 15:35:00,27.97,27.98,27.91,27.93,399448.0,25.8348,25.844,25.7794,25.7978,399448.0
2024-03-15 15:40:00,27.93,27.97,27.91,27.95,642506.0,25.7978,25.8348,25.7794,25.8163,642506.0
2024-03-15 15:45:00,27.95,28.08,27.95,28.07,873768.0,25.8163,25.9364,25.8163,25.9271,873768.0
2024-03-15 15:50:00,28.07,28.07,27.99,28.0,889400.0,25.9271,25.9271,25.8533,25.8625,889400.0
2024-03-15 15:55:00,28.0,28.04,27.91,27.96,2644886.0,25.8625,25.8994,25.7794,25.8255,2644886.0
2024-03-18 09:30:00,28.01,28.03,27.82,27.82,777395.0,25.8717,25.8902,25.6962,25.6962,777395.0
2024-03-18 09:35:00,27.82,27.83,27.64,27.64,852061.0,25.6962,25.7055,25.53,25.53,852061.0
2024-03-18 09:40:00,27.64,27.71,27.61,27.68,614667.0,25.53,25.5946,25.5023,25.5669,614667.0
2024-03-18 09:45:00,27.67,27.72,27.62,27.69,437297.0,25.5577,25.6039,25.5115,25.5762,437297.0
2024-03-18 09:50:00,27.69,27.8,27.64,27.76,483965.0,25.5762,25.6778,25.53,25.6408,483965.0
2024-03-18 09:55:00,27.75,27.8,27.73,27.78,301669.0,25.6316,25.6778,25.6131,25.6593,301669.0
2024-03-18 10:00:00,27.78,27.79,27.72,27.78,248685.0,25.6593,25.6685,25.6039,25.6593,248685.0
2024-03-18 10:05:00,27.77,27.79,27.72,27.79,272673.0,25.65,25.6685,25.6039,25.6685,272673.0
2024-03-18 10:10:00,27.79,27.83,27.74,27.8,264656.0,25.6685,25.7055,25.6223,25.6778,264656.0
2024-03-18 10:15:00,27.8,27.86,27.79,27.86,389814.0,25.6778,25.7332,25.6685,25.7332,389814.0
2024-03-18 10:20:00,27.86,27.94,27.85,27.88,395180.0,25.7332,25.8071,25.7239,25.7517,395180.0
2024-03-18 10:25:00,27.89,27.89,27.76,27.78,464457.0,25.7609,25.7609,25.6408,25.6593,464457.0
2024-03-18 10:30:00,27.77,27.86,27.75,27.83,261678.0,25.65,25.7332,25.6316,25.7055,261678.0
2024-03-18 10:35:00,27.83,27.84,27.8,27.83,181129.0,25.7055,25.7147,25.6778,25.7055,181129.0
2024-03-18 10:40:00,27.83,27.83,27.75,27.77,222348.0,25.7055,25.7055,25.6316,25.65,222348.0
2024-03-18 10:45:00,27.77,27.79,27.75,27.76,171758.0,25.65,25.6685,25.6316,25.6408,171758.0
2024-03-18 10:50:00,27.77,27.77,27.72,27.74,232274.0,25.65,25.65,25.6039,25.6223,232274.0
2024-03-18 10:55:00,27.74,27.75,27.71,27.73,265335.0,25.6223,25.6316,25.5946,25.6131,265335.0
2024-03-18 11:00:00,27.73,27.76,27.71,27.76,209449.0,25.6131,25.6408,25.5946,25.6408,209449.0
2024-03-18 11:05:00,27.76,27.77,27.71,27.74,225963.0,25.6408,25.65,25.5946,25.6223,225963.0
2024-03-18 11:10:00,27.74,27.76,27.71,27.76,160137.0,25.6223,25.6408,25.5946,25.6408,160137.0
2024-03-18 11:15:00,27.76,27.77,27.72,27.74,212138.0,25.6408,25.65,25.6039,25.6223,212138.0
2024-03-18 11:20:00,27.75,27.77,27.74,27.75,137604.0,25.6316,25.65,25.6223,25.6316,137604.0
2024-03-18 11:25:00,27.75,27.77,27.73,27.76,187667.0,25.6316,25.65,25.6131,25.6408,187667.0
2024-03-18 11:30:00,27.76,27.77,27.74,27.75,175220.0,25.6408,25.65,25.6223,25.6316,175220.0
2024-03-18 11:35:00,27.75,27.75,27.71,27.75,214632.0,25.6316,25.6316,25.5946,25.6316,214632.0
2024-03-18 11:40:00,27.75,27.76,27.71,27.73,143539.0,25.6316,25.6408,25.5946,25.6131,143539.0
2024-03-18 11:45:00,27.72,27.76,27.72,27.73,134590.0,25.6039,25.6408,25.6039,25.6131,134590.0
2024-03-18 11:50:00,27.73,27.78,27.72,27.77,164229.0,25.6131,25.6593,25.6039,25.65,164229.0
2024-03-18 11:55:00,27.77,27.82,27.76,27.8,187190.0,25.65,25.6962,25.6408,25.6778,187190.0
2024-03-18 12:00:00,27.8,27.85,27.79,27.83,271552.0,25.6778,25.7239,25.6685,25.7055,271552.0
2024-03-18 12:05:00,27.82,27.83,27.74,27.74,197434.0,25.6962,25.7055,25.6223,25.6223,197434.0
2024-03-18 12:10:00,27.74,27.82,27.74,27.8,316946.0,25.6223,25.6962,25.6223,25.6778,316946.0
2024-03-18 12:15:00,27.81,27.83,27.79,27.81,251337.0,25.687,25.7055,25.6685,25.687,251337.0
2024-03-18 12:20:00,27.82,27.84,27.78,27.79,251774.0,25.6962,25.7147,25.6593,25.6685,251774.0
2024-03-18 12:25:00,27.79,27.84,27.78,27.84,316860.0,25.6685,25.7147,25.6593,25.7147,316860.0
2024-03-18 12:30:00,27.84,27.84,27.78,27.78,289229.0,25.7147,25.7147,25.6593,25.6593,289229.0
2024-03-18 12:35:00,27.79,27.8,27.77,27.78,173667.0,25.6685,25.6778,25.65,25.6593,173667.0
2024-03-18 12:40:00,27.79,27.83,27.77,27.82,171685.0,25.6685,25.7055,25.65,25.6962,171685.0
2024-03-18 12:45:00,27.82,27.83,27.8,27.81,98329.0,25.6962,25.7055,25.6778,25.687,98329.0
2024-03-18 12:50:00,27.82,27.87,27.81,27.86,161086.0,25.6962,25.7424,25.687,25.7332,161086.0
2024-03-18 12:55:00,27.87,27.92,27.86,27.89,236524.0,25.7424,25.7886,25.7332,25.7609,236524.0
2024-03-18 13:00:00,27.89,27.89,27.83,27.83,1881574.0,25.7609,25.7609,25.7055,25.7055,1881574.0
2024-03-18 13:05:00,27.83,27.84,27.8,27.81,140679.0,25.7055,25.7147,25.6778,25.687,140679.0
2024-03-18 13:10:00,27.81,27.83,27.79,27.81,154508.0,25.687,25.7055,25.6685,25.687,154508.0
2024-03-18 13:15:00,27.81,27.81,27.75,27.75,202813.0,25.687,25.687,25.6316,25.6316,202813.0
2024-03-18 13:20:00,27.76,27.77,27.73,27.75,305094.0,25.6408,25.65,25.6131,25.6316,305094.0
2024-03-18 13:25:00,27.75,27.77,27.73,27.76,185194.0,25.6316,25.65,25.6131,25.6408,185194.0
2024-03-18 13:30:00,27.76,27.79,27.75,27.79,191882.0,25.6408,25.6685,25.6316,25.6685,191882.0
2024-03-18 13:35:00,27.79,27.8,27.77,27.78,179579.0,25.6685,25.6778,25.65,25.6593,179579.0
2024-03-18 13:40:00,27.79,27.79,27.77,27.79,105417.0,25.6685,25.6685,25.65,25.6685,105417.0
2024-03-18 13:45:00,27.79,27.79,27.77,27.79,145154.0,25.6685,25.6685,25.65,25.6685,145154.0
2024-03-18 13:50:00,27.79,27.79,27.76,27.76,111413.0,25.6685,25.6685,25.6408,25.6408,111413.0
2024-03-18 13:55:00,27.76,27.76,27.71,27.75,218519.0,25.6408,25.6408,25.5946,25.6316,218519.0
2024-03-18 14:00:00,27.75,27.75,27.72,27.75,215100.0,25.6316,25.6316,25.6039,25.6316,215100.0
2024-03-18 14:05:00,27.75,27.75,27.68,27.69,387132.0,25.6316,25.6316,25.5669,25.5762,387132.0
2024-03-18 14:10:00,27.69,27.7,27.68,27.68,353290.0,25.5762,25.5854,25.5669,25.5669,353290.0
2024-03-18 14:15:00,27.68,27.7,27.66,27.69,239745.0,25.5669,25.5854,25.5484,25.5762,239745.0
2024-03-18 14:20:00,27.69,27.7,27.67,27.69,163774.0,25.5762,25.5854,25.5577,25.5762,163774.0
2024-03-18 14:25:00,27.69,27.72,27.68,27.69,215978.0,25.5762,25.6039,25.5669,25.5762,215978.0
2024-03-18 14:30:00,27.7,27.7,27.67,27.69,190827.0,25.5854,25.5854,25.5577,25.5762,190827.0
2024-03-18 14:35:00,27.69,27.7,27.68,27.7,127481.0,25.5762,25.5854,25.5669,25.5854,127481.0
2024-03-18 14:40:00,27.7,27.71,27.66,27.68,217201.0,25.5854,25.5946,25.5484,25.5669,217201.0
2024-03-18 14:45:00,27.68,27.68,27.67,27.68,148509.0,25.5669,25.5669,25.5577,25.5669,148509.0
2024-03-18 14:50:00,27.67,27.68,27.65,27.67,276403.0,25.5577,25.5669,25.5392,25.5577,276403.0
2024-03-18 14:55:00,27.67,27.67,27.62,27.63,315177.0,25.5577,25.5577,25.5115,25.5207,315177.0
2024-03-18 15:00:00,27.63,27.66,27.61,27.64,435765.0,25.5207,25.5484,25.5023,25.53,435765.0
2024-03-18 15:05:00,27.64,27.67,27.64,27.67,172593.0,25.53,25.5577,25.53,25.5577,172593.0
2024-03-18 15:10:00,27.67,27.67,27.65,27.66,210031.0,25.5577,25.5577,25.5392,25.5484,210031.0
2024-03-18 15:15:00,27.67,27.77,27.66,27.72,727738.0,25.5577,25.65,25.5484,25.6039,727738.0
2024-03-18 15:20:00,27.73,27.74,27.7,27.72,413770.0,25.6131,25.6223,25.5854,25.6039,413770.0
2024-03-18 15:25:00,27.72,27.75,27.71,27.71,444141.0,25.6039,25.6316,25.5946,25.5946,444141.0
2024-03-18 15:30:00,27.71,27.72,27.67,27.71,451224.0,25.5946,25.6039,25.5577,25.5946,451224.0
2024-03-18 15:35:00,27.71,27.74,27.7,27.74,456428.0,25.5946,25.6223,25.5854,25.6223,456428.0
2024-03-18 15:40:00,27.74,27.77,27.73,27.74,485980.0,25.6223,25.65,25.6131,25.6223,485980.0
2024-03-18 15:45:00,27.74,27.74,27.69,27.69,410849.0,25.6223,25.6223,25.5762,25.5762,410849.0
2024-03-18 15:50:00,27.69,27.71,27.67,27.71,718662.0,25.5762,25.5946,25.5577,25.5946,718662.0
2024-03-18 15:55:00,27.71,27.75,27.68,27.74,1896128.0,25.5946,25.6316,25.5669,25.6223,1896128.0
2024-03-19 09:30:00,27.67,27.71,27.32,27.54,2120885.0,25.5577,25.5946,25.2344,25.4376,2120885.0
2024-03-19 09:35:00,27.55,27.69,27.51,27.68,476601.0,25.4468,25.5762,25.4099,25.5669,476601.0
2024-03-19 09:40:00,27.69,27.7,27.55,27.65,525389.0,25.5762,25.5854,25.4468,25.5392,525389.0
2024-03-19 09:45:00,27.66,27.68,27.57,27.63,300879.0,25.5484,25.5669,25.4653,25.5207,300879.0
2024-03-19 09:50:00,27.63,27.66,27.58,27.65,276471.0,25.5207,25.5484,25.4746,25.5392,276471.0
2024-03-19 09:55:00,27.65,27.66,27.58,27.6,181687.0,25.5392,25.5484,25.4746,25.493,181687.0
2024-03-19 10:00:00,27.6,27.61,27.51,27.56,332335.0,25.493,25.5023,25.4099,25.4561,332335.0
2024-03-19 10:05:00,27.56,27.6,27.54,27.56,288346.0,25.4561,25.493,25.4376,25.4561,288346.0
2024-03-19 10:10:00,27.56,27.57,27.54,27.55,209585.0,25.4561,25.4653,25.4376,25.4468,209585.0
2024-03-19 10:15:00,27.55,27.55,27.45,27.48,383929.0,25.4468,25.4468,25.3545,25.3822,383929.0
2024-03-19 10:20:00,27.48,27.6,27.47,27.58,263581.0,25.3822,25.493,25.3729,25.4746,263581.0
2024-03-19 10:25:00,27.58,27.61,27.56,27.6,179008.0,25.4746,25.5023,25.4561,25.493,179008.0
2024-03-19 10:30:00,27.61,27.68,27.58,27.66,317509.0,25.5023,25.5669,25.4746,25.5484,317509.0
2024-03-19 10:35:00,27.66,27.67,27.61,27.62,170294.0,25.5484,25.5577,25.5023,25.5115,170294.0
2024-03-19 10:40:00,27.61,27.66,27.59,27.66,220651.0,25.5023,25.5484,25.4838,25.5484,220651.0
2024-03-19 10:45:00,27.66,27.72,27.65,27.67,336042.0,25.5484,25.6039,25.5392,25.5577,336042.0
2024-03-19 10:50:00,27.68,27.72,27.67,27.72,175660.0,25.5669,25.6039,25.5577,25.6039,175660.0
2024-03-19 10:55:00,27.71,27.74,27.7,27.73,239078.0,25.5946,25.6223,25.5854,25.6131,239078.0
2024-03-19 11:00:00,27.73,27.78,27.71,27.72,386050.0,25.6131,25.6593,25.5946,25.6039,386050.0
2024-03-19 11:05:00,27.71,27.72,27.66,27.68,258123.0,25.5946,25.6039,25.5484,25.5669,258123.0
2024-03-19 11:10:00,27.68,27.68,27.62,27.63,177147.0,25.5669,25.5669,25.5115,25.5207,177147.0
2024-03-19 11:15:00,27.62,27.64,27.62,27.63,95324.0,25.5115,25.53,25.5115,25.5207,95324.0
2024-03-19 11:20:00,27.63,27.63,27.59,27.61,236423.0,25.5207,25.5207,25.4838,25.5023,236423.0
2024-03-19 11:25:00,27.61,27.64,27.6,27.61,151372.0,25.5023,25.53,25.493,25.5023,151372.0
2024-03-19 11:30:00,27.62,27.64,27.61,27.62,146013.0,25.5115,25.53,25.5023,25.5115,146013.0
2024-03-19 11:35:00,27.63,27.64,27.59,27.62,140740.0,25.5207,25.53,25.4838,25.5115,140740.0
2024-03-19 11:40:00,27.62,27.63,27.6,27.63,124712.0,25.5115,25.5207,25.493,25.5207,124712.0
2024-03-19 11:45:00,27.63,27.65,27.62,27.63,111804.0,25.5207,25.5392,25.5115,25.5207,111804.0
2024-03-19 11:50:00,27.63,27.64,27.61,27.62,87487.0,25.5207,25.53,25.5023,25.5115,87487.0
2024-03-19 11:55:00,27.62,27.66,27.6,27.65,362472.0,25.5115,25.5484,25.493,25.5392,362472.0
2024-03-19 12:00:00,27.64,27.65,27.62,27.64,120327.0,25.53,25.5392,25.5115,25.53,120327.0
2024-03-19 12:05:00,27.64,27.67,27.62,27.63,201371.0,25.53,25.5577,25.5115,25.5207,201371.0
2024-03-19 12:10:00,27.62,27.66,27.62,27.64,164752.0,25.5115,25.5484,25.5115,25.53,164752.0
2024-03-19 12:15:00,27.65,27.65,27.62,27.63,136441.0,25.5392,25.5392,25.5115,25.5207,136441.0
2024-03-19 12:20:00,27.63,27.67,27.62,27.63,115241.0,25.5207,25.5577,25.5115,25.5207,115241.0
2024-03-19 12:25:00,27.64,27.66,27.62,27.66,215868.0,25.53,25.5484,25.5115,25.5484,215868.0
2024-03-19 12:30:00,27.65,27.67,27.62,27.62,171841.0,25.5392,25.5577,25.5115,25.5115,171841.0
2024-03-19 12:35:00,27.62,27.63,27.59,27.62,200620.0,25.5115,25.5207,25.4838,25.5115,200620.0
2024-03-19 12:40:00,27.62,27.62,27.58,27.6,229332.0,25.5115,25.5115,25.4746,25.493,229332.0
2024-03-19 12:45:00,27.59,27.6,27.56,27.57,183596.0,25.4838,25.493,25.4561,25.4653,183596.0
2024-03-19 12:50:00,27.57,27.6,27.57,27.59,111066.0,25.4653,25.493,25.4653,25.4838,111066.0
2024-03-19 12:55:00,27.58,27.59,27.56,27.57,178903.0,25.4746,25.4838,25.4561,25.4653,178903.0
2024-03-19 13:00:00,27.57,27.57,27.55,27.56,116828.0,25.4653,25.4653,25.4468,25.4561,116828.0
2024-03-19 13:05:00,27.57,27.62,27.54,27.6,184263.0,25.4653,25.5115,25.4376,25.493,184263.0
2024-03-19 13:10:00,27.61,27.62,27.59,27.6,119638.0,25.5023,25.5115,25.4838,25.493,119638.0
2024-03-19 13:15:00,27.61,27.61,27.56,27.58,122899.0,25.5023,25.5023,25.4561,25.4746,122899.0
2024-03-19 13:20:00,27.59,27.61,27.58,27.61,120829.0,25.4838,25.5023,25.4746,25.5023,120829.0
2024-03-19 13:25:00,27.61,27.62,27.59,27.61,156134.0,25.5023,25.5115,25.4838,25.5023,156134.0
2024-03-19 13:30:00,27.61,27.62,27.59,27.62,71601.0,25.5023,25.5115,25.4838,25.5115,71601.0
2024-03-19 13:35:00,27.61,27.64,27.61,27.61,126914.0,25.5023,25.53,25.5023,25.5023,126914.0
2024-03-19 13:40:00,27.62,27.63,27.6,27.62,136237.0,25.5115,25.5207,25.493,25.5115,136237.0
2024-03-19 13:45:00,27.62,27.62,27.58,27.6,108322.0,25.5115,25.5115,25.4746,25.493,108322.0
2024-03-19 13:50:00,27.6,27.62,27.58,27.59,98419.0,25.493,25.5115,25.4746,25.4838,98419.0
2024-03-19 13:55:00,27.59,27.59,27.57,27.57,115694.0,25.4838,25.4838,25.4653,25.4653,115694.0
2024-03-19 14:00:00,27.57,27.6,27.56,27.59,101102.0,25.4653,25.493,25.4561,25.4838,101102.0
2024-03-19 14:05:00,27.59,27.6,27.57,27.59,139089.0,25.4838,25.493,25.4653,25.4838,139089.0
2024-03-19 14:10:00,27.59,27.59,27.54,27.55,159526.0,25.4838,25.4838,25.4376,25.4468,159526.0
2024-03-19 14:15:00,27.55,27.56,27.54,27.55,166626.0,25.4468,25.4561,25.4376,25.4468,166626.0
2024-03-19 14:20:00,27.55,27.57,27.55,27.56,115701.0,25.4468,25.4653,25.4468,25.4561,115701.0
2024-03-19 14:25:00,27.55,27.57,27.55,27.55,94903.0,25.4468,25.4653,25.4468,25.4468,94903.0
2024-03-19 14:30:00,27.55,27.58,27.55,27.56,112280.0,25.4468,25.4746,25.4468,25.4561,112280.0
2024-03-19 14:35:00,27.57,27.58,27.56,27.58,91564.0,25.4653,25.4746,25.4561,25.4746,91564.0
2024-03-19 14:40:00,27.58,27.58,27.56,27.57,87776.0,25.4746,25.4746,25.4561,25.4653,87776.0
2024-03-19 14:45:00,27.56,27.59,27.56,27.59,109761.0,25.4561,25.4838,25.4561,25.4838,109761.0
2024-03-19 14:50:00,27.59,27.59,27.56,27.58,162218.0,25.4838,25.4838,25.4561,25.4746,162218.0
2024-03-19 14:55:00,27.58,27.58,27.55,27.56,114049.0,25.4746,25.4746,25.4468,25.4561,114049.0
2024-03-19 15:00:00,27.56,27.58,27.56,27.58,146658.0,25.4561,25.4746,25.4561,25.4746,146658.0
2024-03-19 15:05:00,27.58,27.59,27.56,27.59,173560.0,25.4746,25.4838,25.4561,25.4838,173560.0
2024-03-19 15:10:00,27.59,27.62,27.57,27.62,196200.0,25.4838,25.5115,25.4653,25.5115,196200.0
2024-03-19 15:15:00,27.62,27.62,27.6,27.62,163414.0,25.5115,25.5115,25.493,25.5115,163414.0
2024-03-19 15:20:00,27.62,27.63,27.6,27.62,148588.0,25.5115,25.5207,25.493,25.5115,148588.0
2024-03-19 15:25:00,27.61,27.62,27.61,27.62,107382.0,25.5023,25.5115,25.5023,25.5115,107382.0
2024-03-19 15:30:00,27.62,27.64,27.61,27.64,198251.0,25.5115,25.53,25.5023,25.53,198251.0
2024-03-19 15:35:00,27.64,27.65,27.61,27.62,285120.0,25.53,25.5392,25.5023,25.5115,285120.0
2024-03-19 15:40:00,27.62,27.64,27.6,27.63,344330.0,25.5115,25.53,25.493,25.5207,344330.0
2024-03-19 15:45:00,27.63,27.68,27.62,27.66,442614.0,25.5207,25.5669,25.5115,25.5484,442614.0
2024-03-19 15:50:00,27.65,27.65,27.61,27.65,685529.0,25.5392,25.5392,25.5023,25.5392,685529.0
2024-03-19 15:55:00,27.64,27.67,27.61,27.61,2201458.0,25.53,25.5577,25.5023,25.5023,2201458.0
2024-03-20 09:30:00,27.48,27.52,27.21,27.39,1545389.0,25.3822,25.4191,25.1328,25.2991,1545389.0
2024-03-20 09:35:00,27.39,27.48,27.37,27.45,419793.0,25.2991,25.3822,25.2806,25.3545,419793.0
2024-03-20 09:40:00,27.45,27.5,27.43,27.46,507406.0,25.3545,25.4007,25.336,25.3637,507406.0
2024-03-20 09:45:00,27.46,27.54,27.45,27.52,363113.0,25.3637,25.4376,25.3545,25.4191,363113.0
2024-03-20 09:50:00,27.52,27.53,27.46,27.46,347266.0,25.4191,25.4284,25.3637,25.3637,347266.0
2024-03-20 09:55:00,27.47,27.48,27.41,27.41,296093.0,25.3729,25.3822,25.3175,25.3175,296093.0
2024-03-20 10:00:00,27.42,27.5,27.41,27.47,366656.0,25.3268,25.4007,25.3175,25.3729,366656.0
2024-03-20 10:05:00,27.47,27.49,27.45,27.46,267137.0,25.3729,25.3914,25.3545,25.3637,267137.0
2024-03-20 10:10:00,27.46,27.5,27.43,27.49,224091.0,25.3637,25.4007,25.336,25.3914,224091.0
2024-03-20 10:15:00,27.5,27.56,27.48,27.55,232294.0,25.4007,25.4561,25.3822,25.4468,232294.0
2024-03-20 10:20:00,27.55,27.55,27.52,27.55,124009.0,25.4468,25.4468,25.4191,25.4468,124009.0
2024-03-20 10:25:00,27.54,27.59,27.54,27.59,156330.0,25.4376,25.4838,25.4376,25.4838,156330.0
2024-03-20 10:30:00,27.58,27.63,27.51,27.51,424504.0,25.4746,25.5207,25.4099,25.4099,424504.0
2024-03-20 10:35:00,27.51,27.6,27.49,27.6,215935.0,25.4099,25.493,25.3914,25.493,215935.0
2024-03-20 10:40:00,27.6,27.6,27.53,27.53,257688.0,25.493,25.493,25.4284,25.4284,257688.0
2024-03-20 10:45:00,27.53,27.59,27.53,27.58,194319.0,25.4284,25.4838,25.4284,25.4746,194319.0
2024-03-20 10:50:00,27.57,27.61,27.57,27.6,183549.0,25.4653,25.5023,25.4653,25.493,183549.0
2024-03-20 10:55:00,27.6,27.63,27.59,27.63,167907.0,25.493,25.5207,25.4838,25.5207,167907.0
2024-03-20 11:00:00,27.63,27.65,27.61,27.63,177754.0,25.5207,25.5392,25.5023,25.5207,177754.0
2024-03-20 11:05:00,27.63,27.67,27.61,27.67,185214.0,25.5207,25.5577,25.5023,25.5577,185214.0
2024-03-20 11:10:00,27.67,27.7,27.66,27.7,456946.0,25.5577,25.5854,25.5484,25.5854,456946.0
2024-03-20 11:15:00,27.7,27.7,27.67,27.68,246493.0,25.5854,25.5854,25.5577,25.5669,246493.0
2024-03-20 11:20:00,27.68,27.68,27.63,27.64,165339.0,25.5669,25.5669,25.5207,25.53,165339.0
2024-03-20 11:25:00,27.64,27.68,27.63,27.68,169335.0,25.53,25.5669,25.5207,25.5669,169335.0
2024-03-20 11:30:00,27.68,27.69,27.65,27.67,138872.0,25.5669,25.5762,25.5392,25.5577,138872.0
2024-03-20 11:35:00,27.67,27.68,27.64,27.66,126929.0,25.5577,25.5669,25.53,25.5484,126929.0
2024-03-20 11:40:00,27.66,27.69,27.64,27.69,142362.0,25.5484,25.5762,25.53,25.5762,142362.0
2024-03-20 11:45:00,27.69,27.74,27.68,27.69,291069.0,25.5762,25.6223,25.5669,25.5762,291069.0
2024-03-20 11:50:00,27.69,27.72,27.66,27.7,275119.0,25.5762,25.6039,25.5484,25.5854,275119.0
2024-03-20 11:55:00,27.7,27.7,27.67,27.69,147023.0,25.5854,25.5854,25.5577,25.5762,147023.0
2024-03-20 12:00:00,27.68,27.69,27.62,27.63,185449.0,25.5669,25.5762,25.5115,25.5207,185449.0
2024-03-20 12:05:00,27.63,27.66,27.6,27.61,283605.0,25.5207,25.5484,25.493,25.5023,283605.0
2024-03-20 12:10:00,27.62,27.64,27.6,27.61,168099.0,25.5115,25.53,25.493,25.5023,168099.0
2024-03-20 12:15:00,27.62,27.64,27.61,27.64,119362.0,25.5115,25.53,25.5023,25.53,119362.0
2024-03-20 12:20:00,27.64,27.64,27.59,27.6,159189.0,25.53,25.53,25.4838,25.493,159189.0
2024-03-20 12:25:00,27.6,27.63,27.59,27.62,139767.0,25.493,25.5207,25.4838,25.5115,139767.0
2024-03-20 12:30:00,27.62,27.65,27.59,27.64,326239.0,25.5115,25.5392,25.4838,25.53,326239.0
2024-03-20 12:35:00,27.64,27.67,27.59,27.67,334520.0,25.53,25.5577,25.4838,25.5577,334520.0
2024-03-20 12:40:00,27.67,27.69,27.66,27.69,91116.0,25.5577,25.5762,25.5484,25.5762,91116.0
2024-03-20 12:45:00,27.69,27.69,27.65,27.67,195320.0,25.5762,25.5762,25.5392,25.5577,195320.0
2024-03-20 12:50:00,27.67,27.68,27.66,27.66,103146.0,25.5577,25.5669,25.5484,25.5484,103146.0
2024-03-20 12:55:00,27.66,27.68,27.65,27.67,161696.0,25.5484,25.5669,25.5392,25.5577,161696.0
2024-03-20 13:00:00,27.67,27.67,27.62,27.63,198845.0,25.5577,25.5577,25.5115,25.5207,198845.0
2024-03-20 13:05:00,27.63,27.64,27.61,27.63,114754.0,25.5207,25.53,25.5023,25.5207,114754.0
2024-03-20 13:10:00,27.62,27.63,27.59,27.6,125287.0,25.5115,25.5207,25.4838,25.493,125287.0
2024-03-20 13:15:00,27.6,27.61,27.57,27.58,182795.0,25.493,25.5023,25.4653,25.4746,182795.0
2024-03-20 13:20:00,27.57,27.58,27.54,27.55,168886.0,25.4653,25.4746,25.4376,25.4468,168886.0
2024-03-20 13:25:00,27.55,27.58,27.54,27.57,102739.0,25.4468,25.4746,25.4376,25.4653,102739.0
2024-03-20 13:30:00,27.56,27.58,27.55,27.57,99295.0,25.4561,25.4746,25.4468,25.4653,99295.0
2024-03-20 13:35:00,27.57,27.58,27.54,27.55,154449.0,25.4653,25.4746,25.4376,25.4468,154449.0
2024-03-20 13:40:00,27.55,27.6,27.54,27.58,250280.0,25.4468,25.493,25.4376,25.4746,250280.0
2024-03-20 13:45:00,27.58,27.59,27.57,27.58,145217.0,25.4746,25.4838,25.4653,25.4746,145217.0
2024-03-20 13:50:00,27.57,27.58,27.55,27.57,167749.0,25.4653,25.4746,25.4468,25.4653,167749.0
2024-03-20 13:55:00,27.57,27.59,27.55,27.57,137149.0,25.4653,25.4838,25.4468,25.4653,137149.0
2024-03-20 14:00:00,27.57,27.64,27.56,27.6,333043.0,25.4653,25.53,25.4561,25.493,333043.0
2024-03-20 14:05:00,27.61,27.65,27.6,27.63,299305.0,25.5023,25.5392,25.493,25.5207,299305.0
2024-03-20 14:10:00,27.63,27.68,27.58,27.6,416187.0,25.5207,25.5669,25.4746,25.493,416187.0
2024-03-20 14:15:00,27.6,27.6,27.52,27.52,374283.0,25.493,25.493,25.4191,25.4191,374283.0
2024-03-20 14:20:00,27.53,27.54,27.51,27.52,295210.0,25.4284,25.4376,25.4099,25.4191,295210.0
2024-03-20 14:25:00,27.52,27.59,27.52,27.58,256975.0,25.4191,25.4838,25.4191,25.4746,256975.0
2024-03-20 14:30:00,27.59,27.59,27.52,27.53,212192.0,25.4838,25.4838,25.4191,25.4284,212192.0
2024-03-20 14:35:00,27.53,27.62,27.52,27.62,253299.0,25.4284,25.5115,25.4191,25.5115,253299.0
2024-03-20 14:40:00,27.61,27.66,27.58,27.64,146172.0,25.5023,25.5484,25.4746,25.53,146172.0
2024-03-20 14:45:00,27.64,27.7,27.63,27.7,278299.0,25.53,25.5854,25.5207,25.5854,278299.0
2024-03-20 14:50:00,27.69,27.7,27.63,27.64,229035.0,25.5762,25.5854,25.5207,25.53,229035.0
2024-03-20 14:55:00,27.64,27.67,27.63,27.64,301487.0,25.53,25.5577,25.5207,25.53,301487.0
2024-03-20 15:00:00,27.64,27.66,27.6,27.64,249938.0,25.53,25.5484,25.493,25.53,249938.0
2024-03-20 15:05:00,27.64,27.69,27.63,27.69,223697.0,25.53,25.5762,25.5207,25.5762,223697.0
2024-03-20 15:10:00,27.69,27.7,27.66,27.67,323492.0,25.5762,25.5854,25.5484,25.5577,323492.0
2024-03-20 15:15:00,27.66,27.71,27.66,27.7,241327.0,25.5484,25.5946,25.5484,25.5854,241327.0
2024-03-20 15:20:00,27.7,27.72,27.68,27.69,329002.0,25.5854,25.6039,25.5669,25.5762,329002.0
2024-03-20 15:25:00,27.69,27.72,27.67,27.71,291392.0,25.5762,25.6039,25.5577,25.5946,291392.0
2024-03-20 15:30:00,27.71,27.72,27.68,27.68,324820.0,25.5946,25.6039,25.5669,25.5669,324820.0
2024-03-20 15:35:00,27.69,27.69,27.65,27.67,334281.0,25.5762,25.5762,25.5392,25.5577,334281.0
2024-03-20 15:40:00,27.67,27.7,27.66,27.69,365811.0,25.5577,25.5854,25.5484,25.5762,365811.0
2024-03-20 15:45:00,27.69,27.7,27.67,27.67,338031.0,25.5762,25.5854,25.5577,25.5577,338031.0
2024-03-20 15:50:00,27.68,27.71,27.66,27.68,486811.0,25.5669,25.5946,25.5484,25.5669,486811.0
2024-03-20 15:55:00,27.68,27.72,27.66,27.71,1294637.0,25.5669,25.6039,25.5484,25.5946,1294637.0
2024-03-21 09:30:00,27.75,27.77,27.63,27.73,822888.0,25.6316,25.65,25.5207,25.6131,822888.0
2024-03-21 09:35:00,27.74,27.88,27.72,27.88,523427.0,25.6223,25.7517,25.6039,25.7517,523427.0
2024-03-21 09:40:00,27.87,28.04,27.85,27.99,733400.0,25.7424,25.8994,25.7239,25.8533,733400.0
2024-03-21 09:45:00,27.98,28.0,27.94,27.95,429365.0,25.844,25.8625,25.8071,25.8163,429365.0
2024-03-21 09:50:00,27.95,27.98,27.82,27.84,416166.0,25.8163,25.844,25.6962,25.7147,416166.0
2024-03-21 09:55:00,27.83,27.85,27.78,27.84,324766.0,25.7055,25.7239,25.6593,25.7147,324766.0
2024-03-21 10:00:00,27.84,27.84,27.77,27.78,254908.0,25.7147,25.7147,25.65,25.6593,254908.0
2024-03-21 10:05:00,27.77,27.77,27.71,27.71,313713.0,25.65,25.65,25.5946,25.5946,313713.0
2024-03-21 10:10:00,27.71,27.87,27.7,27.85,331328.0,25.5946,25.7424,25.5854,25.7239,331328.0
2024-03-21 10:15:00,27.86,27.9,27.82,27.89,286814.0,25.7332,25.7701,25.6962,25.7609,286814.0
2024-03-21 10:20:00,27.89,27.94,27.87,27.93,295846.0,25.7609,25.8071,25.7424,25.7978,295846.0
2024-03-21 10:25:00,27.93,27.95,27.9,27.95,199114.0,25.7978,25.8163,25.7701,25.8163,199114.0
2024-03-21 10:30:00,27.95,27.96,27.82,27.83,245140.0,25.8163,25.8255,25.6962,25.7055,245140.0
2024-03-21 10:35:00,27.83,27.9,27.82,27.89,242255.0,25.7055,25.7701,25.6962,25.7609,242255.0
2024-03-21 10:40:00,27.89,27.89,27.85,27.88,136925.0,25.7609,25.7609,25.7239,25.7517,136925.0
2024-03-21 10:45:00,27.87,27.91,27.83,27.85,188126.0,25.7424,25.7794,25.7055,25.7239,188126.0
2024-03-21 10:50:00,27.85,27.88,27.83,27.86,139165.0,25.7239,25.7517,25.7055,25.7332,139165.0
2024-03-21 10:55:00,27.86,27.88,27.83,27.88,146548.0,25.7332,25.7517,25.7055,25.7517,146548.0
2024-03-21 11:00:00,27.88,27.88,27.84,27.86,225065.0,25.7517,25.7517,25.7147,25.7332,225065.0
2024-03-21 11:05:00,27.86,27.87,27.79,27.79,251644.0,25.7332,25.7424,25.6685,25.6685,251644.0
2024-03-21 11:10:00,27.8,27.8,27.76,27.77,207573.0,25.6778,25.6778,25.6408,25.65,207573.0
2024-03-21 11:15:00,27.77,27.79,27.73,27.75,210050.0,25.65,25.6685,25.6131,25.6316,210050.0
2024-03-21 11:20:00,27.75,27.79,27.73,27.79,188962.0,25.6316,25.6685,25.6131,25.6685,188962.0
2024-03-21 11:25:00,27.79,27.79,27.74,27.75,203500.0,25.6685,25.6685,25.6223,25.6316,203500.0
2024-03-21 11:30:00,27.75,27.76,27.72,27.74,190502.0,25.6316,25.6408,25.6039,25.6223,190502.0
2024-03-21 11:35:00,27.74,27.83,27.73,27.81,341744.0,25.6223,25.7055,25.6131,25.687,341744.0
2024-03-21 11:40:00,27.81,27.82,27.79,27.8,436106.0,25.687,25.6962,25.6685,25.6778,436106.0
2024-03-21 11:45:00,27.8,27.83,27.77,27.79,169962.0,25.6778,25.7055,25.65,25.6685,169962.0
2024-03-21 11:50:00,27.78,27.82,27.76,27.8,232387.0,25.6593,25.6962,25.6408,25.6778,232387.0
2024-03-21 11:55:00,27.8,27.84,27.79,27.84,134890.0,25.6778,25.7147,25.6685,25.7147,134890.0
2024-03-21 12:00:00,27.84,27.87,27.82,27.85,274827.0,25.7147,25.7424,25.6962,25.7239,274827.0
2024-03-21 12:05:00,27.85,27.88,27.84,27.87,124096.0,25.7239,25.7517,25.7147,25.7424,124096.0
2024-03-21 12:10:00,27.87,27.94,27.86,27.89,333370.0,25.7424,25.8071,25.7332,25.7609,333370.0
2024-03-21 12:15:00,27.89,27.92,27.88,27.89,163880.0,25.7609,25.7886,25.7517,25.7609,163880.0
2024-03-21 12:20:00,27.89,27.92,27.89,27.91,217674.0,25.7609,25.7886,25.7609,25.7794,217674.0
2024-03-21 12:25:00,27.9,27.92,27.9,27.91,150758.0,25.7701,25.7886,25.7701,25.7794,150758.0
2024-03-21 12:30:00,27.91,27.91,27.84,27.85,183913.0,25.7794,25.7794,25.7147,25.7239,183913.0
2024-03-21 12:35:00,27.84,27.84,27.8,27.82,139042.0,25.7147,25.7147,25.6778,25.6962,139042.0
2024-03-21 12:40:00,27.81,27.82,27.79,27.8,141629.0,25.687,25.6962,25.6685,25.6778,141629.0
2024-03-21 12:45:00,27.79,27.83,27.77,27.82,203852.0,25.6685,25.7055,25.65,25.6962,203852.0
2024-03-21 12:50:00,27.83,27.86,27.81,27.85,95843.0,25.7055,25.7332,25.687,25.7239,95843.0
2024-03-21 12:55:00,27.84,27.86,27.83,27.84,146755.0,25.7147,25.7332,25.7055,25.7147,146755.0
2024-03-21 13:00:00,27.84,27.85,27.83,27.84,132573.0,25.7147,25.7239,25.7055,25.7147,132573.0
2024-03-21 13:05:00,27.84,27.84,27.79,27.8,166559.0,25.7147,25.7147,25.6685,25.6778,166559.0
2024-03-21 13:10:00,27.81,27.87,27.8,27.87,166926.0,25.687,25.7424,25.6778,25.7424,166926.0
2024-03-21 13:15:00,27.86,27.87,27.82,27.86,133663.0,25.7332,25.7424,25.6962,25.7332,133663.0
2024-03-21 13:20:00,27.86,27.88,27.84,27.86,133373.0,25.7332,25.7517,25.7147,25.7332,133373.0
2024-03-21 13:25:00,27.86,27.86,27.81,27.84,139740.0,25.7332,25.7332,25.687,25.7147,139740.0
2024-03-21 13:30:00,27.83,27.86,27.82,27.84,163732.0,25.7055,25.7332,25.6962,25.7147,163732.0
2024-03-21 13:35:00,27.84,27.84,27.8,27.8,158861.0,25.7147,25.7147,25.6778,25.6778,158861.0
2024-03-21 13:40:00,27.8,27.83,27.79,27.82,188613.0,25.6778,25.7055,25.6685,25.6962,188613.0
2024-03-21 13:45:00,27.82,27.83,27.77,27.78,180889.0,25.6962,25.7055,25.65,25.6593,180889.0
2024-03-21 13:50:00,27.79,27.81,27.78,27.8,198778.0,25.6685,25.687,25.6593,25.6778,198778.0
2024-03-21 13:55:00,27.8,27.8,27.74,27.75,174218.0,25.6778,25.6778,25.6223,25.6316,174218.0
2024-03-21 14:00:00,27.76,27.77,27.74,27.76,163160.0,25.6408,25.65,25.6223,25.6408,163160.0
2024-03-21 14:05:00,27.76,27.76,27.73,27.75,177984.0,25.6408,25.6408,25.6131,25.6316,177984.0
2024-03-21 14:10:00,27.75,27.76,27.73,27.76,204281.0,25.6316,25.6408,25.6131,25.6408,204281.0
2024-03-21 14:15:00,27.75,27.8,27.74,27.77,141321.0,25.6316,25.6778,25.6223,25.65,141321.0
2024-03-21 14:20:00,27.77,27.79,27.76,27.77,92790.0,25.65,25.6685,25.6408,25.65,92790.0
2024-03-21 14:25:00,27.76,27.77,27.73,27.75,195996.0,25.6408,25.65,25.6131,25.6316,195996.0
2024-03-21 14:30:00,27.75,27.79,27.74,27.78,273854.0,25.6316,25.6685,25.6223,25.6593,273854.0
2024-03-21 14:35:00,27.78,27.79,27.75,27.77,197557.0,25.6593,25.6685,25.6316,25.65,197557.0
2024-03-21 14:40:00,27.77,27.8,27.76,27.8,182502.0,25.65,25.6778,25.6408,25.6778,182502.0
2024-03-21 14:45:00,27.8,27.83,27.78,27.78,299500.0,25.6778,25.7055,25.6593,25.6593,299500.0
2024-03-21 14:50:00,27.78,27.8,27.76,27.8,264653.0,25.6593,25.6778,25.6408,25.6778,264653.0
2024-03-21 14:55:00,27.8,27.82,27.78,27.79,313764.0,25.6778,25.6962,25.6593,25.6685,313764.0
2024-03-21 15:00:00,27.79,27.8,27.78,27.79,243212.0,25.6685,25.6778,25.6593,25.6685,243212.0
2024-03-21 15:05:00,27.79,27.81,27.77,27.8,234838.0,25.6685,25.687,25.65,25.6778,234838.0
2024-03-21 15:10:00,27.81,27.81,27.77,27.79,199461.0,25.687,25.687,25.65,25.6685,199461.0
2024-03-21 15:15:00,27.78,27.79,27.76,27.77,140147.0,25.6593,25.6685,25.6408,25.65,140147.0
2024-03-21 15:20:00,27.76,27.77,27.75,27.77,174930.0,25.6408,25.65,25.6316,25.65,174930.0
2024-03-21 15:25:00,27.77,27.77,27.75,27.76,189294.0,25.65,25.65,25.6316,25.6408,189294.0
2024-03-21 15:30:00,27.76,27.76,27.74,27.74,308653.0,25.6408,25.6408,25.6223,25.6223,308653.0
2024-03-21 15:35:00,27.74,27.76,27.73,27.74,217158.0,25.6223,25.6408,25.6131,25.6223,217158.0
2024-03-21 15:40:00,27.75,27.76,27.71,27.72,422968.0,25.6316,25.6408,25.5946,25.6039,422968.0
2024-03-21 15:45:00,27.72,27.74,27.69,27.73,617550.0,25.6039,25.6223,25.5762,25.6131,617550.0
2024-03-21 15:50:00,27.72,27.73,27.7,27.71,586141.0,25.6039,25.6131,25.5854,25.5946,586141.0
2024-03-21 15:55:00,27.71,27.71,27.65,27.67,1562520.0,25.5946,25.5946,25.5392,25.5577,1562520.0
2024-03-22 09:30:00,27.47,27.84,27.44,27.76,1462395.0,25.3729,25.7147,25.3452,25.6408,1462395.0
2024-03-22 09:35:00,27.77,27.84,27.75,27.79,350549.0,25.65,25.7147,25.6316,25.6685,350549.0
2024-03-22 09:40:00,27.79,27.84,27.66,27.67,318937.0,25.6685,25.7147,25.5484,25.5577,318937.0
2024-03-22 09:45:00,27.67,27.74,27.65,27.66,250314.0,25.5577,25.6223,25.5392,25.5484,250314.0
2024-03-22 09:50:00,27.66,27.72,27.62,27.63,221616.0,25.5484,25.6039,25.5115,25.5207,221616.0
2024-03-22 09:55:00,27.63,27.63,27.57,27.6,241937.0,25.5207,25.5207,25.4653,25.493,241937.0
2024-03-22 10:00:00,27.6,27.62,27.57,27.57,236502.0,25.493,25.5115,25.4653,25.4653,236502.0
2024-03-22 10:05:00,27.58,27.59,27.55,27.59,250064.0,25.4746,25.4838,25.4468,25.4838,250064.0
2024-03-22 10:10:00,27.59,27.63,27.57,27.6,189813.0,25.4838,25.5207,25.4653,25.493,189813.0
2024-03-22 10:15:00,27.6,27.63,27.59,27.62,229087.0,25.493,25.5207,25.4838,25.5115,229087.0
2024-03-22 10:20:00,27.62,27.64,27.58,27.58,346702.0,25.5115,25.53,25.4746,25.4746,346702.0
2024-03-22 10:25:00,27.58,27.6,27.51,27.52,504036.0,25.4746,25.493,25.4099,25.4191,504036.0
2024-03-22 10:30:00,27.52,27.54,27.48,27.51,336528.0,25.4191,25.4376,25.3822,25.4099,336528.0
2024-03-22 10:35:00,27.51,27.52,27.48,27.49,295539.0,25.4099,25.4191,25.3822,25.3914,295539.0
2024-03-22 10:40:00,27.5,27.51,27.41,27.44,657696.0,25.4007,25.4099,25.3175,25.3452,657696.0
2024-03-22 10:45:00,27.43,27.49,27.41,27.48,259440.0,25.336,25.3914,25.3175,25.3822,259440.0
2024-03-22 10:50:00,27.47,27.56,27.47,27.55,385204.0,25.3729,25.4561,25.3729,25.4468,385204.0
2024-03-22 10:55:00,27.55,27.58,27.52,27.56,156520.0,25.4468,25.4746,25.4191,25.4561,156520.0
2024-03-22 11:00:00,27.56,27.57,27.51,27.55,145986.0,25.4561,25.4653,25.4099,25.4468,145986.0
2024-03-22 11:05:00,27.55,27.6,27.54,27.57,230027.0,25.4468,25.493,25.4376,25.4653,230027.0
2024-03-22 11:10:00,27.58,27.59,27.55,27.57,138512.0,25.4746,25.4838,25.4468,25.4653,138512.0
2024-03-22 11:15:00,27.58,27.58,27.53,27.53,155841.0,25.4746,25.4746,25.4284,25.4284,155841.0
2024-03-22 11:20:00,27.53,27.55,27.5,27.51,140758.0,25.4284,25.4468,25.4007,25.4099,140758.0
2024-03-22 11:25:00,27.51,27.52,27.48,27.51,182285.0,25.4099,25.4191,25.3822,25.4099,182285.0
2024-03-22 11:30:00,27.51,27.51,27.47,27.48,154065.0,25.4099,25.4099,25.3729,25.3822,154065.0
2024-03-22 11:35:00,27.49,27.5,27.47,27.49,122389.0,25.3914,25.4007,25.3729,25.3914,122389.0
2024-03-22 11:40:00,27.49,27.5,27.45,27.46,169840.0,25.3914,25.4007,25.3545,25.3637,169840.0
2024-03-22 11:45:00,27.46,27.5,27.45,27.48,168309.0,25.3637,25.4007,25.3545,25.3822,168309.0
2024-03-22 11:50:00,27.49,27.49,27.45,27.46,151537.0,25.3914,25.3914,25.3545,25.3637,151537.0
2024-03-22 11:55:00,27.46,27.48,27.45,27.45,218305.0,25.3637,25.3822,25.3545,25.3545,218305.0
2024-03-22 12:00:00,27.46,27.47,27.42,27.46,345982.0,25.3637,25.3729,25.3268,25.3637,345982.0
2024-03-22 12:05:00,27.46,27.47,27.44,27.46,196238.0,25.3637,25.3729,25.3452,25.3637,196238.0
2024-03-22 12:10:00,27.47,27.48,27.44,27.47,190312.0,25.3729,25.3822,25.3452,25.3729,190312.0
2024-03-22 12:15:00,27.47,27.48,27.45,27.46,171066.0,25.3729,25.3822,25.3545,25.3637,171066.0
2024-03-22 12:20:00,27.46,27.46,27.42,27.45,263760.0,25.3637,25.3637,25.3268,25.3545,263760.0
2024-03-22 12:25:00,27.45,27.45,27.43,27.43,145222.0,25.3545,25.3545,25.336,25.336,145222.0
2024-03-22 12:30:00,27.44,27.44,27.42,27.44,211672.0,25.3452,25.3452,25.3268,25.3452,211672.0
2024-03-22 12:35:00,27.44,27.44,27.42,27.44,103599.0,25.3452,25.3452,25.3268,25.3452,103599.0
2024-03-22 12:40:00,27.44,27.44,27.41,27.43,209573.0,25.3452,25.3452,25.3175,25.336,209573.0
2024-03-22 12:45:00,27.43,27.45,27.41,27.43,269707.0,25.336,25.3545,25.3175,25.336,269707.0
2024-03-22 12:50:00,27.44,27.44,27.42,27.43,267190.0,25.3452,25.3452,25.3268,25.336,267190.0
2024-03-22 12:55:00,27.43,27.43,27.41,27.43,116508.0,25.336,25.336,25.3175,25.336,116508.0
2024-03-22 13:00:00,27.43,27.44,27.41,27.42,159453.0,25.336,25.3452,25.3175,25.3268,159453.0
2024-03-22 13:05:00,27.42,27.43,27.4,27.41,296470.0,25.3268,25.336,25.3083,25.3175,296470.0
2024-03-22 13:10:00,27.41,27.41,27.39,27.39,264444.0,25.3175,25.3175,25.2991,25.2991,264444.0
2024-03-22 13:15:00,27.39,27.43,27.39,27.43,154032.0,25.2991,25.336,25.2991,25.336,154032.0
2024-03-22 13:20:00,27.42,27.43,27.39,27.43,141345.0,25.3268,25.336,25.2991,25.336,141345.0
2024-03-22 13:25:00,27.42,27.44,27.41,27.42,146635.0,25.3268,25.3452,25.3175,25.3268,146635.0
2024-03-22 13:30:00,27.42,27.43,27.4,27.41,193934.0,25.3268,25.336,25.3083,25.3175,193934.0
2024-03-22 13:35:00,27.41,27.41,27.39,27.39,203720.0,25.3175,25.3175,25.2991,25.2991,203720.0
2024-03-22 13:40:00,27.39,27.41,27.38,27.41,207057.0,25.2991,25.3175,25.2898,25.3175,207057.0
2024-03-22 13:45:00,27.4,27.42,27.4,27.4,180187.0,25.3083,25.3268,25.3083,25.3083,180187.0
2024-03-22 13:50:00,27.4,27.43,27.4,27.43,77834.0,25.3083,25.336,25.3083,25.336,77834.0
2024-03-22 13:55:00,27.43,27.44,27.42,27.44,122432.0,25.336,25.3452,25.3268,25.3452,122432.0
2024-03-22 14:00:00,27.43,27.44,27.42,27.43,99073.0,25.336,25.3452,25.3268,25.336,99073.0
2024-03-22 14:05:00,27.43,27.45,27.42,27.45,256389.0,25.336,25.3545,25.3268,25.3545,256389.0
2024-03-22 14:10:00,27.45,27.46,27.42,27.44,192738.0,25.3545,25.3637,25.3268,25.3452,192738.0
2024-03-22 14:15:00,27.44,27.45,27.43,27.44,129911.0,25.3452,25.3545,25.336,25.3452,129911.0
2024-03-22 14:20:00,27.44,27.44,27.4,27.41,187202.0,25.3452,25.3452,25.3083,25.3175,187202.0
2024-03-22 14:25:00,27.41,27.42,27.37,27.39,329376.0,25.3175,25.3268,25.2806,25.2991,329376.0
2024-03-22 14:30:00,27.39,27.41,27.38,27.41,167596.0,25.2991,25.3175,25.2898,25.3175,167596.0
2024-03-22 14:35:00,27.41,27.43,27.4,27.41,176832.0,25.3175,25.336,25.3083,25.3175,176832.0
2024-03-22 14:40:00,27.42,27.42,27.41,27.42,51629.0,25.3268,25.3268,25.3175,25.3268,51629.0
2024-03-22 14:45:00,27.41,27.44,27.4,27.44,150692.0,25.3175,25.3452,25.3083,25.3452,150692.0
2024-03-22 14:50:00,27.43,27.44,27.43,27.44,113917.0,25.336,25.3452,25.336,25.3452,113917.0
2024-03-22 14:55:00,27.44,27.44,27.4,27.41,111050.0,25.3452,25.3452,25.3083,25.3175,111050.0
2024-03-22 15:00:00,27.41,27.44,27.4,27.43,169166.0,25.3175,25.3452,25.3083,25.336,169166.0
2024-03-22 15:05:00,27.42,27.43,27.4,27.41,148435.0,25.3268,25.336,25.3083,25.3175,148435.0
2024-03-22 15:10:00,27.41,27.42,27.39,27.39,234834.0,25.3175,25.3268,25.2991,25.2991,234834.0
2024-03-22 15:15:00,27.39,27.4,27.37,27.38,227653.0,25.2991,25.3083,25.2806,25.2898,227653.0
2024-03-22 15:20:00,27.37,27.42,27.37,27.4,182653.0,25.2806,25.3268,25.2806,25.3083,182653.0
2024-03-22 15:25:00,27.4,27.41,27.39,27.39,149081.0,25.3083,25.3175,25.2991,25.2991,149081.0
2024-03-22 15:30:00,27.39,27.41,27.38,27.39,275746.0,25.2991,25.3175,25.2898,25.2991,275746.0
2024-03-22 15:35:00,27.38,27.39,27.35,27.36,363554.0,25.2898,25.2991,25.2621,25.2713,363554.0
2024-03-22 15:40:00,27.36,27.37,27.34,27.35,272359.0,25.2713,25.2806,25.2529,25.2621,272359.0
2024-03-22 15:45:00,27.35,27.4,27.34,27.4,443095.0,25.2621,25.3083,25.2529,25.3083,443095.0
2024-03-22 15:50:00,27.4,27.4,27.38,27.39,537068.0,25.3083,25.3083,25.2898,25.2991,537068.0
2024-03-22 15:55:00,27.39,27.41,27.35,27.36,1458454.0,25.2991,25.3175,25.2621,25.2713,1458454.0
2024-03-25 09:30:00,27.24,27.28,27.15,27.22,1232318.0,25.1605,25.1975,25.0774,25.142,1232318.0
2024-03-25 09:35:00,27.21,27.3,27.15,27.29,699812.0,25.1328,25.2159,25.0774,25.2067,699812.0
2024-03-25 09:40:00,27.29,27.33,27.25,27.25,377581.0,25.2067,25.2436,25.1697,25.1697,377581.0
2024-03-25 09:45:00,27.26,27.28,27.2,27.21,297557.0,25.179,25.1975,25.1236,25.1328,297557.0
2024-03-25 09:50:00,27.2,27.22,27.11,27.12,573390.0,25.1236,25.142,25.0404,25.0497,573390.0
2024-03-25 09:55:00,27.12,27.2,27.1,27.2,377336.0,25.0497,25.1236,25.0312,25.1236,377336.0
2024-03-25 10:00:00,27.19,27.24,27.18,27.21,349858.0,25.1143,25.1605,25.1051,25.1328,349858.0
2024-03-25 10:05:00,27.21,27.28,27.2,27.27,348628.0,25.1328,25.1975,25.1236,25.1882,348628.0
2024-03-25 10:10:00,27.27,27.29,27.26,27.28,204026.0,25.1882,25.2067,25.179,25.1975,204026.0
2024-03-25 10:15:00,27.27,27.3,27.26,27.27,216797.0,25.1882,25.2159,25.179,25.1882,216797.0
2024-03-25 10:20:00,27.27,27.28,27.22,27.25,168564.0,25.1882,25.1975,25.142,25.1697,168564.0
2024-03-25 10:25:00,27.26,27.28,27.24,27.25,147596.0,25.179,25.1975,25.1605,25.1697,147596.0
2024-03-25 10:30:00,27.26,27.27,27.24,27.26,163531.0,25.179,25.1882,25.1605,25.179,163531.0
2024-03-25 10:35:00,27.25,27.26,27.2,27.22,364220.0,25.1697,25.179,25.1236,25.142,364220.0
2024-03-25 10:40:00,27.23,27.24,27.2,27.23,168407.0,25.1513,25.1605,25.1236,25.1513,168407.0
2024-03-25 10:45:00,27.23,27.27,27.22,27.26,167103.0,25.1513,25.1882,25.142,25.179,167103.0
2024-03-25 10:50:00,27.26,27.26,27.23,27.25,127897.0,25.179,25.179,25.1513,25.1697,127897.0
2024-03-25 10:55:00,27.24,27.26,27.23,27.24,161202.0,25.1605,25.179,25.1513,25.1605,161202.0
2024-03-25 11:00:00,27.26,27.27,27.23,27.25,268955.0,25.179,25.1882,25.1513,25.1697,268955.0
2024-03-25 11:05:00,27.25,27.27,27.23,27.27,138632.0,25.1697,25.1882,25.1513,25.1882,138632.0
2024-03-25 11:10:00,27.26,27.27,27.25,27.27,153453.0,25.179,25.1882,25.1697,25.1882,153453.0
2024-03-25 11:15:00,27.27,27.29,27.26,27.27,124551.0,25.1882,25.2067,25.179,25.1882,124551.0
2024-03-25 11:20:00,27.27,27.28,27.23,27.24,171084.0,25.1882,25.1975,25.1513,25.1605,171084.0
2024-03-25 11:25:00,27.23,27.26,27.23,27.25,137865.0,25.1513,25.179,25.1513,25.1697,137865.0
2024-03-25 11:30:00,27.25,27.28,27.25,27.27,104271.0,25.1697,25.1975,25.1697,25.1882,104271.0
2024-03-25 11:35:00,27.27,27.28,27.25,27.26,151808.0,25.1882,25.1975,25.1697,25.179,151808.0
2024-03-25 11:40:00,27.26,27.27,27.25,27.27,138556.0,25.179,25.1882,25.1697,25.1882,138556.0
2024-03-25 11:45:00,27.27,27.27,27.24,27.25,180784.0,25.1882,25.1882,25.1605,25.1697,180784.0
2024-03-25 11:50:00,27.25,27.26,27.22,27.25,215429.0,25.1697,25.179,25.142,25.1697,215429.0
2024-03-25 11:55:00,27.25,27.27,27.24,27.26,152419.0,25.1697,25.1882,25.1605,25.179,152419.0
2024-03-25 12:00:00,27.27,27.28,27.24,27.28,170472.0,25.1882,25.1975,25.1605,25.1975,170472.0
2024-03-25 12:05:00,27.28,27.28,27.26,27.27,266395.0,25.1975,25.1975,25.179,25.1882,266395.0
2024-03-25 12:10:00,27.26,27.28,27.25,27.26,157861.0,25.179,25.1975,25.1697,25.179,157861.0
2024-03-25 12:15:00,27.26,27.28,27.25,27.26,272698.0,25.179,25.1975,25.1697,25.179,272698.0
2024-03-25 12:20:00,27.27,27.29,27.25,27.28,264273.0,25.1882,25.2067,25.1697,25.1975,264273.0
2024-03-25 12:25:00,27.28,27.31,27.27,27.3,324271.0,25.1975,25.2252,25.1882,25.2159,324271.0
2024-03-25 12:30:00,27.3,27.38,27.29,27.36,609358.0,25.2159,25.2898,25.2067,25.2713,609358.0
2024-03-25 12:35:00,27.36,27.42,27.34,27.35,2380796.0,25.2713,25.3268,25.2529,25.2621,2380796.0
2024-03-25 12:40:00,27.34,27.38,27.33,27.36,232692.0,25.2529,25.2898,25.2436,25.2713,232692.0
2024-03-25 12:45:00,27.36,27.37,27.34,27.35,182510.0,25.2713,25.2806,25.2529,25.2621,182510.0
2024-03-25 12:50:00,27.36,27.38,27.34,27.37,152650.0,25.2713,25.2898,25.2529,25.2806,152650.0
2024-03-25 12:55:00,27.38,27.39,27.36,27.38,141999.0,25.2898,25.2991,25.2713,25.2898,141999.0
2024-03-25 13:00:00,27.38,27.38,27.34,27.36,158794.0,25.2898,25.2898,25.2529,25.2713,158794.0
2024-03-25 13:05:00,27.36,27.36,27.33,27.35,184139.0,25.2713,25.2713,25.2436,25.2621,184139.0
2024-03-25 13:10:00,27.35,27.36,27.34,27.35,116536.0,25.2621,25.2713,25.2529,25.2621,116536.0
2024-03-25 13:15:00,27.35,27.36,27.32,27.36,196965.0,25.2621,25.2713,25.2344,25.2713,196965.0
2024-03-25 13:20:00,27.36,27.36,27.34,27.35,86997.0,25.2713,25.2713,25.2529,25.2621,86997.0
2024-03-25 13:25:00,27.35,27.36,27.34,27.36,87234.0,25.2621,25.2713,25.2529,25.2713,87234.0
2024-03-25 13:30:00,27.36,27.37,27.35,27.37,88054.0,25.2713,25.2806,25.2621,25.2806,88054.0
2024-03-25 13:35:00,27.37,27.37,27.33,27.35,197046.0,25.2806,25.2806,25.2436,25.2621,197046.0
2024-03-25 13:40:00,27.35,27.37,27.34,27.37,115166.0,25.2621,25.2806,25.2529,25.2806,115166.0
2024-03-25 13:45:00,27.37,27.37,27.34,27.36,119102.0,25.2806,25.2806,25.2529,25.2713,119102.0
2024-03-25 13:50:00,27.36,27.37,27.35,27.35,130943.0,25.2713,25.2806,25.2621,25.2621,130943.0
2024-03-25 13:55:00,27.36,27.37,27.34,27.36,104806.0,25.2713,25.2806,25.2529,25.2713,104806.0
2024-03-25 14:00:00,27.36,27.36,27.34,27.36,100021.0,25.2713,25.2713,25.2529,25.2713,100021.0
2024-03-25 14:05:00,27.36,27.38,27.35,27.36,407617.0,25.2713,25.2898,25.2621,25.2713,407617.0
2024-03-25 14:10:00,27.35,27.37,27.35,27.35,142524.0,25.2621,25.2806,25.2621,25.2621,142524.0
2024-03-25 14:15:00,27.36,27.37,27.34,27.37,418584.0,25.2713,25.2806,25.2529,25.2806,418584.0
2024-03-25 14:20:00,27.37,27.37,27.34,27.37,321345.0,25.2806,25.2806,25.2529,25.2806,321345.0
2024-03-25 14:25:00,27.36,27.4,27.36,27.38,197083.0,25.2713,25.3083,25.2713,25.2898,197083.0
2024-03-25 14:30:00,27.38,27.38,27.36,27.38,271491.0,25.2898,25.2898,25.2713,25.2898,271491.0
2024-03-25 14:35:00,27.37,27.38,27.36,27.38,126381.0,25.2806,25.2898,25.2713,25.2898,126381.0
2024-03-25 14:40:00,27.37,27.38,27.36,27.37,157731.0,25.2806,25.2898,25.2713,25.2806,157731.0
2024-03-25 14:45:00,27.36,27.38,27.36,27.37,147312.0,25.2713,25.2898,25.2713,25.2806,147312.0
2024-03-25 14:50:00,27.36,27.38,27.36,27.38,144141.0,25.2713,25.2898,25.2713,25.2898,144141.0
2024-03-25 14:55:00,27.37,27.39,27.36,27.38,170954.0,25.2806,25.2991,25.2713,25.2898,170954.0
2024-03-25 15:00:00,27.37,27.39,27.36,27.39,176957.0,25.2806,25.2991,25.2713,25.2991,176957.0
2024-03-25 15:05:00,27.39,27.4,27.38,27.39,242958.0,25.2991,25.3083,25.2898,25.2991,242958.0
2024-03-25 15:10:00,27.4,27.41,27.39,27.4,206557.0,25.3083,25.3175,25.2991,25.3083,206557.0
2024-03-25 15:15:00,27.4,27.4,27.37,27.39,309924.0,25.3083,25.3083,25.2806,25.2991,309924.0
2024-03-25 15:20:00,27.39,27.45,27.38,27.45,390132.0,25.2991,25.3545,25.2898,25.3545,390132.0
2024-03-25 15:25:00,27.45,27.48,27.44,27.46,288815.0,25.3545,25.3822,25.3452,25.3637,288815.0
2024-03-25 15:30:00,27.46,27.46,27.42,27.45,341776.0,25.3637,25.3637,25.3268,25.3545,341776.0
2024-03-25 15:35:00,27.45,27.46,27.42,27.46,254833.0,25.3545,25.3637,25.3268,25.3637,254833.0
2024-03-25 15:40:00,27.46,27.46,27.44,27.45,269980.0,25.3637,25.3637,25.3452,25.3545,269980.0
2024-03-25 15:45:00,27.45,27.46,27.42,27.45,522465.0,25.3545,25.3637,25.3268,25.3545,522465.0
2024-03-25 15:50:00,27.45,27.46,27.43,27.45,738817.0,25.3545,25.3637,25.336,25.3545,738817.0
2024-03-25 15:55:00,27.44,27.47,27.4,27.42,3021024.0,25.3452,25.3729,25.3083,25.3268,3021024.0
2024-03-26 09:30:00,27.45,27.55,27.37,27.37,995696.0,25.3545,25.4468,25.2806,25.2806,995696.0
2024-03-26 09:35:00,27.38,27.44,27.33,27.39,334416.0,25.2898,25.3452,25.2436,25.2991,334416.0
2024-03-26 09:40:00,27.4,27.41,27.33,27.35,305198.0,25.3083,25.3175,25.2436,25.2621,305198.0
2024-03-26 09:45:00,27.36,27.42,27.32,27.42,176513.0,25.2713,25.3268,25.2344,25.3268,176513.0
2024-03-26 09:50:00,27.41,27.43,27.38,27.39,164340.0,25.3175,25.336,25.2898,25.2991,164340.0
2024-03-26 09:55:00,27.39,27.41,27.36,27.37,298346.0,25.2991,25.3175,25.2713,25.2806,298346.0
2024-03-26 10:00:00,27.37,27.4,27.35,27.38,243865.0,25.2806,25.3083,25.2621,25.2898,243865.0
2024-03-26 10:05:00,27.37,27.39,27.33,27.34,263197.0,25.2806,25.2991,25.2436,25.2529,263197.0
2024-03-26 10:10:00,27.34,27.37,27.33,27.35,155375.0,25.2529,25.2806,25.2436,25.2621,155375.0
2024-03-26 10:15:00,27.35,27.37,27.31,27.32,272987.0,25.2621,25.2806,25.2252,25.2344,272987.0
2024-03-26 10:20:00,27.32,27.35,27.31,27.34,200970.0,25.2344,25.2621,25.2252,25.2529,200970.0
2024-03-26 10:25:00,27.34,27.38,27.33,27.38,291911.0,25.2529,25.2898,25.2436,25.2898,291911.0
2024-03-26 10:30:00,27.38,27.45,27.36,27.41,318024.0,25.2898,25.3545,25.2713,25.3175,318024.0
2024-03-26 10:35:00,27.42,27.44,27.4,27.41,192348.0,25.3268,25.3452,25.3083,25.3175,192348.0
2024-03-26 10:40:00,27.42,27.47,27.41,27.46,226184.0,25.3268,25.3729,25.3175,25.3637,226184.0
2024-03-26 10:45:00,27.46,27.51,27.46,27.5,466075.0,25.3637,25.4099,25.3637,25.4007,466075.0
2024-03-26 10:50:00,27.51,27.53,27.47,27.51,799116.0,25.4099,25.4284,25.3729,25.4099,799116.0
2024-03-26 10:55:00,27.5,27.51,27.46,27.49,121971.0,25.4007,25.4099,25.3637,25.3914,121971.0
2024-03-26 11:00:00,27.49,27.53,27.46,27.53,304625.0,25.3914,25.4284,25.3637,25.4284,304625.0
2024-03-26 11:05:00,27.52,27.53,27.48,27.49,224823.0,25.4191,25.4284,25.3822,25.3914,224823.0
2024-03-26 11:10:00,27.5,27.5,27.45,27.47,191880.0,25.4007,25.4007,25.3545,25.3729,191880.0
2024-03-26 11:15:00,27.47,27.51,27.47,27.48,395789.0,25.3729,25.4099,25.3729,25.3822,395789.0
2024-03-26 11:20:00,27.48,27.52,27.47,27.5,341478.0,25.3822,25.4191,25.3729,25.4007,341478.0
2024-03-26 11:25:00,27.49,27.53,27.48,27.53,318881.0,25.3914,25.4284,25.3822,25.4284,318881.0
2024-03-26 11:30:00,27.53,27.54,27.5,27.52,408267.0,25.4284,25.4376,25.4007,25.4191,408267.0
2024-03-26 11:35:00,27.52,27.54,27.5,27.51,271602.0,25.4191,25.4376,25.4007,25.4099,271602.0
2024-03-26 11:40:00,27.51,27.53,27.5,27.51,168491.0,25.4099,25.4284,25.4007,25.4099,168491.0
2024-03-26 11:45:00,27.52,27.52,27.48,27.5,162931.0,25.4191,25.4191,25.3822,25.4007,162931.0
2024-03-26 11:50:00,27.5,27.53,27.49,27.51,325223.0,25.4007,25.4284,25.3914,25.4099,325223.0
2024-03-26 11:55:00,27.52,27.53,27.5,27.52,185734.0,25.4191,25.4284,25.4007,25.4191,185734.0
2024-03-26 12:00:00,27.52,27.52,27.48,27.52,154262.0,25.4191,25.4191,25.3822,25.4191,154262.0
2024-03-26 12:05:00,27.51,27.52,27.49,27.51,118932.0,25.4099,25.4191,25.3914,25.4099,118932.0
2024-03-26 12:10:00,27.51,27.51,27.49,27.51,109296.0,25.4099,25.4099,25.3914,25.4099,109296.0
2024-03-26 12:15:00,27.51,27.51,27.48,27.5,159243.0,25.4099,25.4099,25.3822,25.4007,159243.0
2024-03-26 12:20:00,27.5,27.53,27.49,27.51,225854.0,25.4007,25.4284,25.3914,25.4099,225854.0
2024-03-26 12:25:00,27.51,27.52,27.51,27.52,118685.0,25.4099,25.4191,25.4099,25.4191,118685.0
2024-03-26 12:30:00,27.51,27.52,27.49,27.5,421396.0,25.4099,25.4191,25.3914,25.4007,421396.0
2024-03-26 12:35:00,27.51,27.54,27.49,27.51,338884.0,25.4099,25.4376,25.3914,25.4099,338884.0
2024-03-26 12:40:00,27.51,27.52,27.49,27.5,441999.0,25.4099,25.4191,25.3914,25.4007,441999.0
2024-03-26 12:45:00,27.5,27.52,27.48,27.5,411491.0,25.4007,25.4191,25.3822,25.4007,411491.0
2024-03-26 12:50:00,27.5,27.52,27.48,27.5,189245.0,25.4007,25.4191,25.3822,25.4007,189245.0
2024-03-26 12:55:00,27.5,27.5,27.46,27.46,110798.0,25.4007,25.4007,25.3637,25.3637,110798.0
2024-03-26 13:00:00,27.47,27.47,27.45,27.46,94241.0,25.3729,25.3729,25.3545,25.3637,94241.0
2024-03-26 13:05:00,27.45,27.47,27.45,27.46,106137.0,25.3545,25.3729,25.3545,25.3637,106137.0
2024-03-26 13:10:00,27.46,27.48,27.46,27.48,147846.0,25.3637,25.3822,25.3637,25.3822,147846.0
2024-03-26 13:15:00,27.47,27.51,27.46,27.5,242078.0,25.3729,25.4099,25.3637,25.4007,242078.0
2024-03-26 13:20:00,27.5,27.53,27.48,27.52,188728.0,25.4007,25.4284,25.3822,25.4191,188728.0
2024-03-26 13:25:00,27.52,27.52,27.49,27.51,150403.0,25.4191,25.4191,25.3914,25.4099,150403.0
2024-03-26 13:30:00,27.51,27.51,27.49,27.5,230341.0,25.4099,25.4099,25.3914,25.4007,230341.0
2024-03-26 13:35:00,27.49,27.52,27.48,27.5,298173.0,25.3914,25.4191,25.3822,25.4007,298173.0
2024-03-26 13:40:00,27.5,27.5,27.48,27.5,119814.0,25.4007,25.4007,25.3822,25.4007,119814.0
2024-03-26 13:45:00,27.5,27.56,27.49,27.53,807718.0,25.4007,25.4561,25.3914,25.4284,807718.0
2024-03-26 13:50:00,27.53,27.55,27.51,27.54,168585.0,25.4284,25.4468,25.4099,25.4376,168585.0
2024-03-26 13:55:00,27.54,27.57,27.53,27.56,263321.0,25.4376,25.4653,25.4284,25.4561,263321.0
2024-03-26 14:00:00,27.56,27.6,27.55,27.59,540986.0,25.4561,25.493,25.4468,25.4838,540986.0
2024-03-26 14:05:00,27.58,27.62,27.55,27.6,976764.0,25.4746,25.5115,25.4468,25.493,976764.0
2024-03-26 14:10:00,27.6,27.62,27.57,27.6,667153.0,25.493,25.5115,25.4653,25.493,667153.0
2024-03-26 14:15:00,27.6,27.62,27.59,27.6,368015.0,25.493,25.5115,25.4838,25.493,368015.0
2024-03-26 14:20:00,27.6,27.61,27.59,27.61,117517.0,25.493,25.5023,25.4838,25.5023,117517.0
2024-03-26 14:25:00,27.61,27.61,27.58,27.58,231526.0,25.5023,25.5023,25.4746,25.4746,231526.0
2024-03-26 14:30:00,27.59,27.61,27.58,27.58,317354.0,25.4838,25.5023,25.4746,25.4746,317354.0
2024-03-26 14:35:00,27.59,27.62,27.57,27.6,392386.0,25.4838,25.5115,25.4653,25.493,392386.0
2024-03-26 14:40:00,27.6,27.61,27.57,27.58,191442.0,25.493,25.5023,25.4653,25.4746,191442.0
2024-03-26 14:45:00,27.58,27.59,27.55,27.59,1036199.0,25.4746,25.4838,25.4468,25.4838,1036199.0
2024-03-26 14:50:00,27.59,27.61,27.58,27.59,166909.0,25.4838,25.5023,25.4746,25.4838,166909.0
2024-03-26 14:55:00,27.59,27.59,27.57,27.58,252232.0,25.4838,25.4838,25.4653,25.4746,252232.0
2024-03-26 15:00:00,27.57,27.58,27.53,27.55,220713.0,25.4653,25.4746,25.4284,25.4468,220713.0
2024-03-26 15:05:00,27.55,27.57,27.55,27.55,140409.0,25.4468,25.4653,25.4468,25.4468,140409.0
2024-03-26 15:10:00,27.55,27.59,27.55,27.59,126274.0,25.4468,25.4838,25.4468,25.4838,126274.0
2024-03-26 15:15:00,27.59,27.59,27.56,27.58,253143.0,25.4838,25.4838,25.4561,25.4746,253143.0
2024-03-26 15:20:00,27.57,27.59,27.56,27.59,201015.0,25.4653,25.4838,25.4561,25.4838,201015.0
2024-03-26 15:25:00,27.59,27.61,27.58,27.6,444548.0,25.4838,25.5023,25.4746,25.493,444548.0
2024-03-26 15:30:00,27.6,27.63,27.58,27.63,704237.0,25.493,25.5207,25.4746,25.5207,704237.0
2024-03-26 15:35:00,27.63,27.63,27.58,27.6,334438.0,25.5207,25.5207,25.4746,25.493,334438.0
2024-03-26 15:40:00,27.6,27.61,27.58,27.6,394540.0,25.493,25.5023,25.4746,25.493,394540.0
2024-03-26 15:45:00,27.6,27.61,27.57,27.57,547504.0,25.493,25.5023,25.4653,25.4653,547504.0
2024-03-26 15:50:00,27.57,27.61,27.57,27.59,1074358.0,25.4653,25.5023,25.4653,25.4838,1074358.0
2024-03-26 15:55:00,27.59,27.63,27.56,27.6,3065995.0,25.4838,25.5207,25.4561,25.493,3065995.0
2024-03-27 09:30:00,27.71,27.82,27.6,27.62,1224867.0,25.5946,25.6962,25.493,25.5115,1224867.0
2024-03-27 09:35:00,27.62,27.66,27.54,27.65,734615.0,25.5115,25.5484,25.4376,25.5392,734615.0
2024-03-27 09:40:00,27.66,27.7,27.58,27.6,331307.0,25.5484,25.5854,25.4746,25.493,331307.0
2024-03-27 09:45:00,27.6,27.65,27.58,27.65,398015.0,25.493,25.5392,25.4746,25.5392,398015.0
2024-03-27 09:50:00,27.64,27.71,27.61,27.67,293903.0,25.53,25.5946,25.5023,25.5577,293903.0
2024-03-27 09:55:00,27.68,27.77,27.67,27.77,413217.0,25.5669,25.65,25.5577,25.65,413217.0
2024-03-27 10:00:00,27.77,27.81,27.73,27.78,507528.0,25.65,25.687,25.6131,25.6593,507528.0
2024-03-27 10:05:00,27.78,27.78,27.7,27.74,387165.0,25.6593,25.6593,25.5854,25.6223,387165.0
2024-03-27 10:10:00,27.74,27.8,27.71,27.71,360858.0,25.6223,25.6778,25.5946,25.5946,360858.0
2024-03-27 10:15:00,27.72,27.76,27.7,27.74,325115.0,25.6039,25.6408,25.5854,25.6223,325115.0
2024-03-27 10:20:00,27.74,27.75,27.68,27.75,226630.0,25.6223,25.6316,25.5669,25.6316,226630.0
2024-03-27 10:25:00,27.75,27.79,27.73,27.77,244633.0,25.6316,25.6685,25.6131,25.65,244633.0
2024-03-27 10:30:00,27.78,27.8,27.76,27.78,291759.0,25.6593,25.6778,25.6408,25.6593,291759.0
2024-03-27 10:35:00,27.78,27.85,27.76,27.8,482065.0,25.6593,25.7239,25.6408,25.6778,482065.0
2024-03-27 10:40:00,27.8,27.82,27.77,27.8,195158.0,25.6778,25.6962,25.65,25.6778,195158.0
2024-03-27 10:45:00,27.8,27.81,27.77,27.8,131048.0,25.6778,25.687,25.65,25.6778,131048.0
2024-03-27 10:50:00,27.8,27.81,27.74,27.76,363573.0,25.6778,25.687,25.6223,25.6408,363573.0
2024-03-27 10:55:00,27.77,27.79,27.75,27.78,141956.0,25.65,25.6685,25.6316,25.6593,141956.0
2024-03-27 11:00:00,27.78,27.79,27.75,27.76,188700.0,25.6593,25.6685,25.6316,25.6408,188700.0
2024-03-27 11:05:00,27.77,27.77,27.7,27.73,486509.0,25.65,25.65,25.5854,25.6131,486509.0
2024-03-27 11:10:00,27.73,27.74,27.72,27.73,177837.0,25.6131,25.6223,25.6039,25.6131,177837.0
2024-03-27 11:15:00,27.73,27.77,27.72,27.76,178052.0,25.6131,25.65,25.6039,25.6408,178052.0
2024-03-27 11:20:00,27.77,27.78,27.74,27.75,152735.0,25.65,25.6593,25.6223,25.6316,152735.0
2024-03-27 11:25:00,27.76,27.78,27.74,27.77,164989.0,25.6408,25.6593,25.6223,25.65,164989.0
2024-03-27 11:30:00,27.77,27.78,27.75,27.76,171924.0,25.65,25.6593,25.6316,25.6408,171924.0
2024-03-27 11:35:00,27.76,27.82,27.75,27.82,238825.0,25.6408,25.6962,25.6316,25.6962,238825.0
2024-03-27 11:40:00,27.82,27.82,27.8,27.82,173467.0,25.6962,25.6962,25.6778,25.6962,173467.0
2024-03-27 11:45:00,27.82,27.84,27.81,27.82,295298.0,25.6962,25.7147,25.687,25.6962,295298.0
2024-03-27 11:50:00,27.82,27.83,27.79,27.83,171837.0,25.6962,25.7055,25.6685,25.7055,171837.0
2024-03-27 11:55:00,27.83,27.83,27.76,27.78,171443.0,25.7055,25.7055,25.6408,25.6593,171443.0
2024-03-27 12:00:00,27.78,27.78,27.74,27.76,139397.0,25.6593,25.6593,25.6223,25.6408,139397.0
2024-03-27 12:05:00,27.76,27.77,27.75,27.76,106163.0,25.6408,25.65,25.6316,25.6408,106163.0
2024-03-27 12:10:00,27.76,27.78,27.75,27.76,148329.0,25.6408,25.6593,25.6316,25.6408,148329.0
2024-03-27 12:15:00,27.76,27.77,27.74,27.77,208488.0,25.6408,25.65,25.6223,25.65,208488.0
2024-03-27 12:20:00,27.77,27.79,27.74,27.79,116935.0,25.65,25.6685,25.6223,25.6685,116935.0
2024-03-27 12:25:00,27.79,27.85,27.78,27.85,281467.0,25.6685,25.7239,25.6593,25.7239,281467.0
2024-03-27 12:30:00,27.85,27.9,27.84,27.88,447052.0,25.7239,25.7701,25.7147,25.7517,447052.0
2024-03-27 12:35:00,27.89,27.91,27.87,27.91,306951.0,25.7609,25.7794,25.7424,25.7794,306951.0
2024-03-27 12:40:00,27.91,27.93,27.88,27.92,431426.0,25.7794,25.7978,25.7517,25.7886,431426.0
2024-03-27 12:45:00,27.92,27.92,27.89,27.91,158164.0,25.7886,25.7886,25.7609,25.7794,158164.0
2024-03-27 12:50:00,27.9,27.93,27.89,27.93,206313.0,25.7701,25.7978,25.7609,25.7978,206313.0
2024-03-27 12:55:00,27.93,27.94,27.9,27.91,155808.0,25.7978,25.8071,25.7701,25.7794,155808.0
2024-03-27 13:00:00,27.91,27.93,27.9,27.93,199141.0,25.7794,25.7978,25.7701,25.7978,199141.0
2024-03-27 13:05:00,27.93,27.93,27.87,27.87,199996.0,25.7978,25.7978,25.7424,25.7424,199996.0
2024-03-27 13:10:00,27.87,27.89,27.86,27.88,285778.0,25.7424,25.7609,25.7332,25.7517,285778.0
2024-03-27 13:15:00,27.87,27.91,27.85,27.89,212532.0,25.7424,25.7794,25.7239,25.7609,212532.0
2024-03-27 13:20:00,27.89,27.9,27.87,27.88,1208866.0,25.7609,25.7701,25.7424,25.7517,1208866.0
2024-03-27 13:25:00,27.89,27.89,27.84,27.84,218821.0,25.7609,25.7609,25.7147,25.7147,218821.0
2024-03-27 13:30:00,27.85,27.85,27.79,27.79,303908.0,25.7239,25.7239,25.6685,25.6685,303908.0
2024-03-27 13:35:00,27.79,27.81,27.77,27.79,149481.0,25.6685,25.687,25.65,25.6685,149481.0
2024-03-27 13:40:00,27.79,27.79,27.76,27.76,374447.0,25.6685,25.6685,25.6408,25.6408,374447.0
2024-03-27 13:45:00,27.77,27.78,27.73,27.75,270364.0,25.65,25.6593,25.6131,25.6316,270364.0
2024-03-27 13:50:00,27.75,27.78,27.71,27.77,235638.0,25.6316,25.6593,25.5946,25.65,235638.0
2024-03-27 13:55:00,27.77,27.78,27.73,27.76,119913.0,25.65,25.6593,25.6131,25.6408,119913.0
2024-03-27 14:00:00,27.76,27.79,27.75,27.77,268716.0,25.6408,25.6685,25.6316,25.65,268716.0
2024-03-27 14:05:00,27.78,27.82,27.77,27.8,157168.0,25.6593,25.6962,25.65,25.6778,157168.0
2024-03-27 14:10:00,27.81,27.81,27.77,27.78,175096.0,25.687,25.687,25.65,25.6593,175096.0
2024-03-27 14:15:00,27.79,27.81,27.77,27.78,130221.0,25.6685,25.687,25.65,25.6593,130221.0
2024-03-27 14:20:00,27.78,27.8,27.77,27.79,164080.0,25.6593,25.6778,25.65,25.6685,164080.0
2024-03-27 14:25:00,27.79,27.81,27.77,27.78,155611.0,25.6685,25.687,25.65,25.6593,155611.0
2024-03-27 14:30:00,27.78,27.8,27.77,27.79,127733.0,25.6593,25.6778,25.65,25.6685,127733.0
2024-03-27 14:35:00,27.79,27.8,27.77,27.8,125265.0,25.6685,25.6778,25.65,25.6778,125265.0
2024-03-27 14:40:00,27.8,27.8,27.77,27.77,176749.0,25.6778,25.6778,25.65,25.65,176749.0
2024-03-27 14:45:00,27.78,27.78,27.75,27.77,203411.0,25.6593,25.6593,25.6316,25.65,203411.0
2024-03-27 14:50:00,27.76,27.77,27.73,27.75,298930.0,25.6408,25.65,25.6131,25.6316,298930.0
2024-03-27 14:55:00,27.75,27.75,27.74,27.75,189412.0,25.6316,25.6316,25.6223,25.6316,189412.0
2024-03-27 15:00:00,27.75,27.76,27.72,27.73,312709.0,25.6316,25.6408,25.6039,25.6131,312709.0
2024-03-27 15:05:00,27.73,27.74,27.71,27.71,248999.0,25.6131,25.6223,25.5946,25.5946,248999.0
2024-03-27 15:10:00,27.71,27.73,27.71,27.72,212185.0,25.5946,25.6131,25.5946,25.6039,212185.0
2024-03-27 15:15:00,27.71,27.72,27.7,27.71,259038.0,25.5946,25.6039,25.5854,25.5946,259038.0
2024-03-27 15:20:00,27.71,27.73,27.7,27.71,253297.0,25.5946,25.6131,25.5854,25.5946,253297.0
2024-03-27 15:25:00,27.72,27.73,27.7,27.71,416813.0,25.6039,25.6131,25.5854,25.5946,416813.0
2024-03-27 15:30:00,27.72,27.8,27.7,27.79,440669.0,25.6039,25.6778,25.5854,25.6685,440669.0
2024-03-27 15:35:00,27.79,27.79,27.73,27.77,385125.0,25.6685,25.6685,25.6131,25.65,385125.0
2024-03-27 15:40:00,27.78,27.81,27.77,27.8,403053.0,25.6593,25.687,25.65,25.6778,403053.0
2024-03-27 15:45:00,27.8,27.8,27.76,27.77,583500.0,25.6778,25.6778,25.6408,25.65,583500.0
2024-03-27 15:50:00,27.77,27.79,27.73,27.76,1298911.0,25.65,25.6685,25.6131,25.6408,1298911.0
2024-03-27 15:55:00,27.76,27.81,27.73,27.78,4008397.0,25.6408,25.687,25.6131,25.6593,4008397.0
2024-03-28 09:30:00,27.82,27.94,27.79,27.83,830500.0,25.6962,25.8071,25.6685,25.7055,830500.0
2024-03-28 09:35:00,27.83,27.92,27.81,27.87,384327.0,25.7055,25.7886,25.687,25.7424,384327.0
2024-03-28 09:40:00,27.87,27.88,27.82,27.84,201075.0,25.7424,25.7517,25.6962,25.7147,201075.0
2024-03-28 09:45:00,27.85,27.9,27.73,27.75,281041.0,25.7239,25.7701,25.6131,25.6316,281041.0
2024-03-28 09:50:00,27.76,27.79,27.72,27.73,249037.0,25.6408,25.6685,25.6039,25.6131,249037.0
2024-03-28 09:55:00,27.72,27.8,27.72,27.79,289801.0,25.6039,25.6778,25.6039,25.6685,289801.0
2024-03-28 10:00:00,27.79,27.87,27.78,27.85,257898.0,25.6685,25.7424,25.6593,25.7239,257898.0
2024-03-28 10:05:00,27.85,27.85,27.8,27.84,229261.0,25.7239,25.7239,25.6778,25.7147,229261.0
2024-03-28 10:10:00,27.84,27.85,27.81,27.82,146918.0,25.7147,25.7239,25.687,25.6962,146918.0
2024-03-28 10:15:00,27.82,27.84,27.78,27.8,488041.0,25.6962,25.7147,25.6593,25.6778,488041.0
2024-03-28 10:20:00,27.8,27.86,27.8,27.85,190350.0,25.6778,25.7332,25.6778,25.7239,190350.0
2024-03-28 10:25:00,27.85,27.86,27.82,27.85,300152.0,25.7239,25.7332,25.6962,25.7239,300152.0
2024-03-28 10:30:00,27.85,27.87,27.81,27.85,179278.0,25.7239,25.7424,25.687,25.7239,179278.0
2024-03-28 10:35:00,27.84,27.86,27.82,27.86,143368.0,25.7147,25.7332,25.6962,25.7332,143368.0
2024-03-28 10:40:00,27.86,27.86,27.81,27.84,208779.0,25.7332,25.7332,25.687,25.7147,208779.0
2024-03-28 10:45:00,27.84,27.87,27.83,27.85,105451.0,25.7147,25.7424,25.7055,25.7239,105451.0
2024-03-28 10:50:00,27.85,27.89,27.85,27.88,260868.0,25.7239,25.7609,25.7239,25.7517,260868.0
2024-03-28 10:55:00,27.87,27.92,27.87,27.89,396628.0,25.7424,25.7886,25.7424,25.7609,396628.0
2024-03-28 11:00:00,27.89,27.9,27.85,27.88,343414.0,25.7609,25.7701,25.7239,25.7517,343414.0
2024-03-28 11:05:00,27.88,27.92,27.87,27.91,238686.0,25.7517,25.7886,25.7424,25.7794,238686.0
2024-03-28 11:10:00,27.91,27.91,27.88,27.91,200167.0,25.7794,25.7794,25.7517,25.7794,200167.0
2024-03-28 11:15:00,27.91,27.95,27.9,27.94,266091.0,25.7794,25.8163,25.7701,25.8071,266091.0
2024-03-28 11:20:00,27.94,27.94,27.86,27.88,224894.0,25.8071,25.8071,25.7332,25.7517,224894.0
2024-03-28 11:25:00,27.88,27.88,27.85,27.87,162572.0,25.7517,25.7517,25.7239,25.7424,162572.0
2024-03-28 11:30:00,27.86,27.88,27.85,27.88,103175.0,25.7332,25.7517,25.7239,25.7517,103175.0
2024-03-28 11:35:00,27.87,27.89,27.86,27.88,160376.0,25.7424,25.7609,25.7332,25.7517,160376.0
2024-03-28 11:40:00,27.88,27.88,27.86,27.87,70426.0,25.7517,25.7517,25.7332,25.7424,70426.0
2024-03-28 11:45:00,27.87,27.87,27.84,27.86,184684.0,25.7424,25.7424,25.7147,25.7332,184684.0
2024-03-28 11:50:00,27.86,27.87,27.85,27.87,191108.0,25.7332,25.7424,25.7239,25.7424,191108.0
2024-03-28 11:55:00,27.87,27.9,27.86,27.88,145336.0,25.7424,25.7701,25.7332,25.7517,145336.0
2024-03-28 12:00:00,27.88,27.91,27.87,27.91,173871.0,25.7517,25.7794,25.7424,25.7794,173871.0
2024-03-28 12:05:00,27.9,27.92,27.89,27.89,149905.0,25.7701,25.7886,25.7609,25.7609,149905.0
2024-03-28 12:10:00,27.89,27.9,27.86,27.87,182943.0,25.7609,25.7701,25.7332,25.7424,182943.0
2024-03-28 12:15:00,27.88,27.89,27.86,27.88,220311.0,25.7517,25.7609,25.7332,25.7517,220311.0
2024-03-28 12:20:00,27.88,27.91,27.87,27.89,233561.0,25.7517,25.7794,25.7424,25.7609,233561.0
2024-03-28 12:25:00,27.89,27.91,27.86,27.87,296994.0,25.7609,25.7794,25.7332,25.7424,296994.0
2024-03-28 12:30:00,27.87,27.88,27.85,27.86,176068.0,25.7424,25.7517,25.7239,25.7332,176068.0
2024-03-28 12:35:00,27.86,27.92,27.85,27.92,191100.0,25.7332,25.7886,25.7239,25.7886,191100.0
2024-03-28 12:40:00,27.92,27.99,27.89,27.96,787934.0,25.7886,25.8533,25.7609,25.8255,787934.0
2024-03-28 12:45:00,27.96,28.0,27.94,28.0,561318.0,25.8255,25.8625,25.8071,25.8625,561318.0
2024-03-28 12:50:00,28.0,28.03,27.99,28.0,585426.0,25.8625,25.8902,25.8533,25.8625,585426.0
2024-03-28 12:55:00,28.0,28.03,27.98,27.99,204083.0,25.8625,25.8902,25.844,25.8533,204083.0
2024-03-28 13:00:00,27.99,27.99,27.96,27.98,175967.0,25.8533,25.8533,25.8255,25.844,175967.0
2024-03-28 13:05:00,27.98,28.02,27.97,27.99,151552.0,25.844,25.881,25.8348,25.8533,151552.0
2024-03-28 13:10:00,28.0,28.02,27.98,28.02,293937.0,25.8625,25.881,25.844,25.881,293937.0
2024-03-28 13:15:00,28.02,28.05,27.99,28.04,733064.0,25.881,25.9087,25.8533,25.8994,733064.0
2024-03-28 13:20:00,28.04,28.05,27.99,28.04,278979.0,25.8994,25.9087,25.8533,25.8994,278979.0
2024-03-28 13:25:00,28.04,28.04,28.01,28.04,133983.0,25.8994,25.8994,25.8717,25.8994,133983.0
2024-03-28 13:30:00,28.04,28.06,28.03,28.06,220051.0,25.8994,25.9179,25.8902,25.9179,220051.0
2024-03-28 13:35:00,28.06,28.09,28.04,28.09,333305.0,25.9179,25.9456,25.8994,25.9456,333305.0
2024-03-28 13:40:00,28.09,28.12,28.06,28.08,483828.0,25.9456,25.9733,25.9179,25.9364,483828.0
2024-03-28 13:45:00,28.08,28.08,28.04,28.07,211286.0,25.9364,25.9364,25.8994,25.9271,211286.0
2024-03-28 13:50:00,28.07,28.07,28.04,28.05,195533.0,25.9271,25.9271,25.8994,25.9087,195533.0
2024-03-28 13:55:00,28.06,28.06,28.04,28.05,173620.0,25.9179,25.9179,25.8994,25.9087,173620.0
2024-03-28 14:00:00,28.05,28.06,28.0,28.05,1773771.0,25.9087,25.9179,25.8625,25.9087,1773771.0
2024-03-28 14:05:00,28.05,28.06,28.04,28.05,130518.0,25.9087,25.9179,25.8994,25.9087,130518.0
2024-03-28 14:10:00,28.05,28.05,27.98,27.99,510923.0,25.9087,25.9087,25.844,25.8533,510923.0
2024-03-28 14:15:00,27.99,27.99,27.94,27.96,250712.0,25.8533,25.8533,25.8071,25.8255,250712.0
2024-03-28 14:20:00,27.96,27.97,27.9,27.9,408874.0,25.8255,25.8348,25.7701,25.7701,408874.0
2024-03-28 14:25:00,27.9,27.95,27.89,27.94,207550.0,25.7701,25.8163,25.7609,25.8071,207550.0
2024-03-28 14:30:00,27.94,27.98,27.93,27.95,248294.0,25.8071,25.844,25.7978,25.8163,248294.0
2024-03-28 14:35:00,27.95,27.97,27.9,27.91,219830.0,25.8163,25.8348,25.7701,25.7794,219830.0
2024-03-28 14:40:00,27.91,27.92,27.85,27.87,317277.0,25.7794,25.7886,25.7239,25.7424,317277.0
2024-03-28 14:45:00,27.87,27.89,27.85,27.87,239975.0,25.7424,25.7609,25.7239,25.7424,239975.0
2024-03-28 14:50:00,27.87,27.87,27.84,27.86,368983.0,25.7424,25.7424,25.7147,25.7332,368983.0
2024-03-28 14:55:00,27.86,27.87,27.84,27.86,362314.0,25.7332,25.7424,25.7147,25.7332,362314.0
2024-03-28 15:00:00,27.85,27.87,27.79,27.82,511068.0,25.7239,25.7424,25.6685,25.6962,511068.0
2024-03-28 15:05:00,27.82,27.85,27.8,27.85,202803.0,25.6962,25.7239,25.6778,25.7239,202803.0
2024-03-28 15:10:00,27.85,27.85,27.82,27.84,206577.0,25.7239,25.7239,25.6962,25.7147,206577.0
2024-03-28 15:15:00,27.84,27.86,27.83,27.84,247420.0,25.7147,25.7332,25.7055,25.7147,247420.0
2024-03-28 15:20:00,27.85,27.87,27.84,27.86,234396.0,25.7239,25.7424,25.7147,25.7332,234396.0
2024-03-28 15:25:00,27.86,27.88,27.85,27.88,201287.0,25.7332,25.7517,25.7239,25.7517,201287.0
2024-03-28 15:30:00,27.88,27.89,27.83,27.86,347510.0,25.7517,25.7609,25.7055,25.7332,347510.0
2024-03-28 15:35:00,27.86,27.86,27.81,27.84,343070.0,25.7332,25.7332,25.687,25.7147,343070.0
2024-03-28 15:40:00,27.84,27.85,27.81,27.82,377839.0,25.7147,25.7239,25.687,25.6962,377839.0
2024-03-28 15:45:00,27.82,27.83,27.79,27.79,483431.0,25.6962,25.7055,25.6685,25.6685,483431.0
2024-03-28 15:50:00,27.8,27.81,27.78,27.79,628191.0,25.6778,25.687,25.6593,25.6685,628191.0
2024-03-28 15:55:00,27.8,27.81,27.73,27.74,2118986.0,25.6778,25.687,25.6131,25.6223,2118986.0
2024-04-01 09:30:00,27.76,27.87,27.72,27.74,1035551.0,25.6408,25.7424,25.6039,25.6223,1035551.0
2024-04-01 09:35:00,27.74,27.8,27.69,27.78,541279.0,25.6223,25.6778,25.5762,25.6593,541279.0
2024-04-01 09:40:00,27.79,27.81,27.73,27.75,394460.0,25.6685,25.687,25.6131,25.6316,394460.0
2024-04-01 09:45:00,27.76,27.76,27.65,27.7,331438.0,25.6408,25.6408,25.5392,25.5854,331438.0
2024-04-01 09:50:00,27.7,27.74,27.65,27.66,304358.0,25.5854,25.6223,25.5392,25.5484,304358.0
2024-04-01 09:55:00,27.66,27.68,27.65,27.67,308234.0,25.5484,25.5669,25.5392,25.5577,308234.0
2024-04-01 10:00:00,27.66,27.67,27.61,27.65,611578.0,25.5484,25.5577,25.5023,25.5392,611578.0
2024-04-01 10:05:00,27.65,27.76,27.65,27.75,402053.0,25.5392,25.6408,25.5392,25.6316,402053.0
2024-04-01 10:10:00,27.75,27.75,27.69,27.71,310164.0,25.6316,25.6316,25.5762,25.5946,310164.0
2024-04-01 10:15:00,27.72,27.75,27.68,27.69,334298.0,25.6039,25.6316,25.5669,25.5762,334298.0
2024-04-01 10:20:00,27.69,27.71,27.67,27.7,310246.0,25.5762,25.5946,25.5577,25.5854,310246.0
2024-04-01 10:25:00,27.7,27.7,27.66,27.68,167748.0,25.5854,25.5854,25.5484,25.5669,167748.0
2024-04-01 10:30:00,27.68,27.69,27.63,27.64,302543.0,25.5669,25.5762,25.5207,25.53,302543.0
2024-04-01 10:35:00,27.64,27.65,27.61,27.64,248072.0,25.53,25.5392,25.5023,25.53,248072.0
2024-04-01 10:40:00,27.64,27.65,27.63,27.64,201040.0,25.53,25.5392,25.5207,25.53,201040.0
2024-04-01 10:45:00,27.64,27.65,27.6,27.62,290029.0,25.53,25.5392,25.493,25.5115,290029.0
2024-04-01 10:50:00,27.62,27.64,27.61,27.64,274392.0,25.5115,25.53,25.5023,25.53,274392.0
2024-04-01 10:55:00,27.64,27.64,27.62,27.63,174186.0,25.53,25.53,25.5115,25.5207,174186.0
2024-04-01 11:00:00,27.63,27.66,27.61,27.64,434426.0,25.5207,25.5484,25.5023,25.53,434426.0
2024-04-01 11:05:00,27.64,27.68,27.63,27.67,288031.0,25.53,25.5669,25.5207,25.5577,288031.0
2024-04-01 11:10:00,27.67,27.7,27.64,27.7,273382.0,25.5577,25.5854,25.53,25.5854,273382.0
2024-04-01 11:15:00,27.7,27.73,27.69,27.71,333905.0,25.5854,25.6131,25.5762,25.5946,333905.0
2024-04-01 11:20:00,27.71,27.71,27.67,27.67,308527.0,25.5946,25.5946,25.5577,25.5577,308527.0
2024-04-01 11:25:00,27.68,27.68,27.64,27.66,212626.0,25.5669,25.5669,25.53,25.5484,212626.0
2024-04-01 11:30:00,27.66,27.66,27.63,27.64,209505.0,25.5484,25.5484,25.5207,25.53,209505.0
2024-04-01 11:35:00,27.64,27.64,27.6,27.64,419907.0,25.53,25.53,25.493,25.53,419907.0
2024-04-01 11:40:00,27.64,27.64,27.62,27.64,144588.0,25.53,25.53,25.5115,25.53,144588.0
2024-04-01 11:45:00,27.64,27.64,27.59,27.59,358590.0,25.53,25.53,25.4838,25.4838,358590.0
2024-04-01 11:50:00,27.6,27.64,27.57,27.64,244679.0,25.493,25.53,25.4653,25.53,244679.0
2024-04-01 11:55:00,27.64,27.65,27.62,27.63,165607.0,25.53,25.5392,25.5115,25.5207,165607.0
2024-04-01 12:00:00,27.63,27.66,27.62,27.65,183251.0,25.5207,25.5484,25.5115,25.5392,183251.0
2024-04-01 12:05:00,27.64,27.65,27.63,27.64,144730.0,25.53,25.5392,25.5207,25.53,144730.0
2024-04-01 12:10:00,27.64,27.65,27.62,27.64,161393.0,25.53,25.5392,25.5115,25.53,161393.0
2024-04-01 12:15:00,27.65,27.66,27.64,27.66,121040.0,25.5392,25.5484,25.53,25.5484,121040.0
2024-04-01 12:20:00,27.66,27.67,27.64,27.64,322911.0,25.5484,25.5577,25.53,25.53,322911.0
2024-04-01 12:25:00,27.64,27.7,27.64,27.7,187141.0,25.53,25.5854,25.53,25.5854,187141.0
2024-04-01 12:30:00,27.7,27.7,27.67,27.68,141137.0,25.5854,25.5854,25.5577,25.5669,141137.0
2024-04-01 12:35:00,27.68,27.69,27.66,27.67,155566.0,25.5669,25.5762,25.5484,25.5577,155566.0
2024-04-01 12:40:00,27.67,27.71,27.65,27.71,264278.0,25.5577,25.5946,25.5392,25.5946,264278.0
2024-04-01 12:45:00,27.71,27.72,27.69,27.71,201628.0,25.5946,25.6039,25.5762,25.5946,201628.0
2024-04-01 12:50:00,27.71,27.72,27.71,27.71,106547.0,25.5946,25.6039,25.5946,25.5946,106547.0
2024-04-01 12:55:00,27.71,27.73,27.7,27.73,197415.0,25.5946,25.6131,25.5854,25.6131,197415.0
2024-04-01 13:00:00,27.73,27.75,27.71,27.73,159473.0,25.6131,25.6316,25.5946,25.6131,159473.0
2024-04-01 13:05:00,27.73,27.73,27.71,27.71,121403.0,25.6131,25.6131,25.5946,25.5946,121403.0
2024-04-01 13:10:00,27.71,27.72,27.69,27.7,196966.0,25.5946,25.6039,25.5762,25.5854,196966.0
2024-04-01 13:15:00,27.7,27.71,27.69,27.71,178757.0,25.5854,25.5946,25.5762,25.5946,178757.0
2024-04-01 13:20:00,27.71,27.71,27.7,27.7,90609.0,25.5946,25.5946,25.5854,25.5854,90609.0
2024-04-01 13:25:00,27.71,27.73,27.7,27.72,328992.0,25.5946,25.6131,25.5854,25.6039,328992.0
2024-04-01 13:30:00,27.71,27.73,27.71,27.73,146545.0,25.5946,25.6131,25.5946,25.6131,146545.0
2024-04-01 13:35:00,27.73,27.74,27.71,27.73,232616.0,25.6131,25.6223,25.5946,25.6131,232616.0
2024-04-01 13:40:00,27.73,27.73,27.72,27.73,111754.0,25.6131,25.6131,25.6039,25.6131,111754.0
2024-04-01 13:45:00,27.73,27.74,27.71,27.74,175905.0,25.6131,25.6223,25.5946,25.6223,175905.0
2024-04-01 13:50:00,27.74,27.76,27.74,27.75,152077.0,25.6223,25.6408,25.6223,25.6316,152077.0
2024-04-01 13:55:00,27.75,27.75,27.73,27.74,242254.0,25.6316,25.6316,25.6131,25.6223,242254.0
2024-04-01 14:00:00,27.74,27.74,27.7,27.71,233707.0,25.6223,25.6223,25.5854,25.5946,233707.0
2024-04-01 14:05:00,27.71,27.72,27.7,27.71,158924.0,25.5946,25.6039,25.5854,25.5946,158924.0
2024-04-01 14:10:00,27.71,27.72,27.68,27.71,225452.0,25.5946,25.6039,25.5669,25.5946,225452.0
2024-04-01 14:15:00,27.71,27.74,27.71,27.74,179288.0,25.5946,25.6223,25.5946,25.6223,179288.0
2024-04-01 14:20:00,27.74,27.75,27.73,27.75,178762.0,25.6223,25.6316,25.6131,25.6316,178762.0
2024-04-01 14:25:00,27.75,27.75,27.73,27.74,174103.0,25.6316,25.6316,25.6131,25.6223,174103.0
2024-04-01 14:30:00,27.74,27.74,27.7,27.71,155926.0,25.6223,25.6223,25.5854,25.5946,155926.0
2024-04-01 14:35:00,27.71,27.72,27.7,27.71,151965.0,25.5946,25.6039,25.5854,25.5946,151965.0
2024-04-01 14:40:00,27.71,27.73,27.71,27.73,164339.0,25.5946,25.6131,25.5946,25.6131,164339.0
2024-04-01 14:45:00,27.73,27.73,27.7,27.71,142077.0,25.6131,25.6131,25.5854,25.5946,142077.0
2024-04-01 14:50:00,27.71,27.72,27.7,27.71,122491.0,25.5946,25.6039,25.5854,25.5946,122491.0
2024-04-01 14:55:00,27.71,27.74,27.7,27.74,124266.0,25.5946,25.6223,25.5854,25.6223,124266.0
2024-04-01 15:00:00,27.74,27.76,27.72,27.74,269521.0,25.6223,25.6408,25.6039,25.6223,269521.0
2024-04-01 15:05:00,27.74,27.77,27.73,27.77,175678.0,25.6223,25.65,25.6131,25.65,175678.0
2024-04-01 15:10:00,27.77,27.77,27.75,27.76,159055.0,25.65,25.65,25.6316,25.6408,159055.0
2024-04-01 15:15:00,27.76,27.76,27.75,27.76,137869.0,25.6408,25.6408,25.6316,25.6408,137869.0
2024-04-01 15:20:00,27.76,27.76,27.74,27.74,177617.0,25.6408,25.6408,25.6223,25.6223,177617.0
2024-04-01 15:25:00,27.74,27.75,27.74,27.75,144362.0,25.6223,25.6316,25.6223,25.6316,144362.0
2024-04-01 15:30:00,27.75,27.75,27.73,27.74,293921.0,25.6316,25.6316,25.6131,25.6223,293921.0
2024-04-01 15:35:00,27.73,27.73,27.71,27.71,298172.0,25.6131,25.6131,25.5946,25.5946,298172.0
2024-04-01 15:40:00,27.71,27.74,27.71,27.74,240899.0,25.5946,25.6223,25.5946,25.6223,240899.0
2024-04-01 15:45:00,27.74,27.74,27.71,27.71,353966.0,25.6223,25.6223,25.5946,25.5946,353966.0
2024-04-01 15:50:00,27.72,27.72,27.69,27.71,457443.0,25.6039,25.6039,25.5762,25.5946,457443.0
2024-04-01 15:55:00,27.71,27.74,27.69,27.71,1710481.0,25.5946,25.6223,25.5762,25.5946,1710481.0
2024-04-02 09:30:00,27.57,27.75,27.44,27.52,1589891.0,25.4653,25.6316,25.3452,25.4191,1589891.0
2024-04-02 09:35:00,27.51,27.52,27.41,27.48,453016.0,25.4099,25.4191,25.3175,25.3822,453016.0
2024-04-02 09:40:00,27.49,27.62,27.48,27.6,418430.0,25.3914,25.5115,25.3822,25.493,418430.0
2024-04-02 09:45:00,27.61,27.65,27.51,27.52,314630.0,25.5023,25.5392,25.4099,25.4191,314630.0
2024-04-02 09:50:00,27.52,27.59,27.49,27.56,549097.0,25.4191,25.4838,25.3914,25.4561,549097.0
2024-04-02 09:55:00,27.56,27.66,27.53,27.64,433602.0,25.4561,25.5484,25.4284,25.53,433602.0
2024-04-02 10:00:00,27.64,27.65,27.56,27.59,279109.0,25.53,25.5392,25.4561,25.4838,279109.0
2024-04-02 10:05:00,27.59,27.63,27.5,27.51,362401.0,25.4838,25.5207,25.4007,25.4099,362401.0
2024-04-02 10:10:00,27.5,27.53,27.49,27.53,381418.0,25.4007,25.4284,25.3914,25.4284,381418.0
2024-04-02 10:15:00,27.53,27.55,27.5,27.54,265817.0,25.4284,25.4468,25.4007,25.4376,265817.0
2024-04-02 10:20:00,27.54,27.55,27.52,27.54,235763.0,25.4376,25.4468,25.4191,25.4376,235763.0
2024-04-02 10:25:00,27.54,27.58,27.53,27.57,299675.0,25.4376,25.4746,25.4284,25.4653,299675.0
2024-04-02 10:30:00,27.57,27.62,27.55,27.61,207718.0,25.4653,25.5115,25.4468,25.5023,207718.0
2024-04-02 10:35:00,27.61,27.62,27.56,27.58,229160.0,25.5023,25.5115,25.4561,25.4746,229160.0
2024-04-02 10:40:00,27.58,27.67,27.57,27.63,425444.0,25.4746,25.5577,25.4653,25.5207,425444.0
2024-04-02 10:45:00,27.64,27.7,27.63,27.7,297223.0,25.53,25.5854,25.5207,25.5854,297223.0
2024-04-02 10:50:00,27.7,27.73,27.67,27.71,326512.0,25.5854,25.6131,25.5577,25.5946,326512.0
2024-04-02 10:55:00,27.71,27.72,27.67,27.68,354302.0,25.5946,25.6039,25.5577,25.5669,354302.0
2024-04-02 11:00:00,27.68,27.69,27.64,27.67,220110.0,25.5669,25.5762,25.53,25.5577,220110.0
2024-04-02 11:05:00,27.66,27.67,27.65,27.66,223235.0,25.5484,25.5577,25.5392,25.5484,223235.0
2024-04-02 11:10:00,27.66,27.71,27.65,27.7,245735.0,25.5484,25.5946,25.5392,25.5854,245735.0
2024-04-02 11:15:00,27.7,27.71,27.68,27.7,175544.0,25.5854,25.5946,25.5669,25.5854,175544.0
2024-04-02 11:20:00,27.7,27.7,27.66,27.67,230587.0,25.5854,25.5854,25.5484,25.5577,230587.0
2024-04-02 11:25:00,27.67,27.67,27.64,27.66,180411.0,25.5577,25.5577,25.53,25.5484,180411.0
2024-04-02 11:30:00,27.65,27.66,27.64,27.66,199296.0,25.5392,25.5484,25.53,25.5484,199296.0
2024-04-02 11:35:00,27.66,27.7,27.63,27.64,267792.0,25.5484,25.5854,25.5207,25.53,267792.0
2024-04-02 11:40:00,27.64,27.64,27.6,27.61,179758.0,25.53,25.53,25.493,25.5023,179758.0
2024-04-02 11:45:00,27.61,27.64,27.6,27.62,154354.0,25.5023,25.53,25.493,25.5115,154354.0
2024-04-02 11:50:00,27.63,27.65,27.61,27.63,278786.0,25.5207,25.5392,25.5023,25.5207,278786.0
2024-04-02 11:55:00,27.63,27.66,27.62,27.64,279494.0,25.5207,25.5484,25.5115,25.53,279494.0
2024-04-02 12:00:00,27.64,27.68,27.63,27.64,215927.0,25.53,25.5669,25.5207,25.53,215927.0
2024-04-02 12:05:00,27.63,27.7,27.63,27.7,126544.0,25.5207,25.5854,25.5207,25.5854,126544.0
2024-04-02 12:10:00,27.7,27.7,27.66,27.69,205524.0,25.5854,25.5854,25.5484,25.5762,205524.0
2024-04-02 12:15:00,27.69,27.7,27.66,27.67,161358.0,25.5762,25.5854,25.5484,25.5577,161358.0
2024-04-02 12:20:00,27.67,27.68,27.65,27.67,128653.0,25.5577,25.5669,25.5392,25.5577,128653.0
2024-04-02 12:25:00,27.67,27.68,27.62,27.63,166880.0,25.5577,25.5669,25.5115,25.5207,166880.0
2024-04-02 12:30:00,27.63,27.65,27.62,27.64,154256.0,25.5207,25.5392,25.5115,25.53,154256.0
2024-04-02 12:35:00,27.64,27.67,27.64,27.66,117734.0,25.53,25.5577,25.53,25.5484,117734.0
2024-04-02 12:40:00,27.67,27.69,27.66,27.67,136229.0,25.5577,25.5762,25.5484,25.5577,136229.0
2024-04-02 12:45:00,27.67,27.68,27.65,27.68,111393.0,25.5577,25.5669,25.5392,25.5669,111393.0
2024-04-02 12:50:00,27.67,27.68,27.65,27.66,153903.0,25.5577,25.5669,25.5392,25.5484,153903.0
2024-04-02 12:55:00,27.65,27.67,27.65,27.66,93610.0,25.5392,25.5577,25.5392,25.5484,93610.0
2024-04-02 13:00:00,27.66,27.66,27.6,27.6,179902.0,25.5484,25.5484,25.493,25.493,179902.0
2024-04-02 13:05:00,27.61,27.61,27.58,27.59,215318.0,25.5023,25.5023,25.4746,25.4838,215318.0
2024-04-02 13:10:00,27.59,27.6,27.57,27.58,139277.0,25.4838,25.493,25.4653,25.4746,139277.0
2024-04-02 13:15:00,27.57,27.58,27.54,27.57,219475.0,25.4653,25.4746,25.4376,25.4653,219475.0
2024-04-02 13:20:00,27.57,27.57,27.52,27.53,242853.0,25.4653,25.4653,25.4191,25.4284,242853.0
2024-04-02 13:25:00,27.53,27.57,27.53,27.57,142101.0,25.4284,25.4653,25.4284,25.4653,142101.0
2024-04-02 13:30:00,27.56,27.58,27.54,27.58,196333.0,25.4561,25.4746,25.4376,25.4746,196333.0
2024-04-02 13:35:00,27.58,27.59,27.56,27.57,113422.0,25.4746,25.4838,25.4561,25.4653,113422.0
2024-04-02 13:40:00,27.57,27.58,27.55,27.58,145114.0,25.4653,25.4746,25.4468,25.4746,145114.0
2024-04-02 13:45:00,27.58,27.59,27.56,27.59,203303.0,25.4746,25.4838,25.4561,25.4838,203303.0
2024-04-02 13:50:00,27.59,27.59,27.57,27.59,124948.0,25.4838,25.4838,25.4653,25.4838,124948.0
2024-04-02 13:55:00,27.59,27.62,27.58,27.6,172276.0,25.4838,25.5115,25.4746,25.493,172276.0
2024-04-02 14:00:00,27.6,27.61,27.59,27.61,124399.0,25.493,25.5023,25.4838,25.5023,124399.0
2024-04-02 14:05:00,27.61,27.61,27.58,27.6,151214.0,25.5023,25.5023,25.4746,25.493,151214.0
2024-04-02 14:10:00,27.6,27.6,27.58,27.59,98720.0,25.493,25.493,25.4746,25.4838,98720.0
2024-04-02 14:15:00,27.59,27.61,27.58,27.58,194393.0,25.4838,25.5023,25.4746,25.4746,194393.0
2024-04-02 14:20:00,27.59,27.6,27.58,27.59,72891.0,25.4838,25.493,25.4746,25.4838,72891.0
2024-04-02 14:25:00,27.59,27.61,27.57,27.58,194193.0,25.4838,25.5023,25.4653,25.4746,194193.0
2024-04-02 14:30:00,27.58,27.58,27.56,27.58,158146.0,25.4746,25.4746,25.4561,25.4746,158146.0
2024-04-02 14:35:00,27.58,27.59,27.56,27.59,170962.0,25.4746,25.4838,25.4561,25.4838,170962.0
2024-04-02 14:40:00,27.59,27.59,27.57,27.58,191294.0,25.4838,25.4838,25.4653,25.4746,191294.0
2024-04-02 14:45:00,27.58,27.59,27.56,27.58,199328.0,25.4746,25.4838,25.4561,25.4746,199328.0
2024-04-02 14:50:00,27.58,27.6,27.57,27.59,126901.0,25.4746,25.493,25.4653,25.4838,126901.0
2024-04-02 14:55:00,27.59,27.59,27.56,27.56,165075.0,25.4838,25.4838,25.4561,25.4561,165075.0
2024-04-02 15:00:00,27.57,27.59,27.55,27.59,177944.0,25.4653,25.4838,25.4468,25.4838,177944.0
2024-04-02 15:05:00,27.59,27.62,27.58,27.6,224087.0,25.4838,25.5115,25.4746,25.493,224087.0
2024-04-02 15:10:00,27.6,27.62,27.59,27.61,171596.0,25.493,25.5115,25.4838,25.5023,171596.0
2024-04-02 15:15:00,27.61,27.61,27.59,27.6,241350.0,25.5023,25.5023,25.4838,25.493,241350.0
2024-04-02 15:20:00,27.6,27.61,27.59,27.6,170668.0,25.493,25.5023,25.4838,25.493,170668.0
2024-04-02 15:25:00,27.6,27.61,27.59,27.6,157103.0,25.493,25.5023,25.4838,25.493,157103.0
2024-04-02 15:30:00,27.6,27.63,27.58,27.62,311700.0,25.493,25.5207,25.4746,25.5115,311700.0
2024-04-02 15:35:00,27.63,27.63,27.59,27.6,252945.0,25.5207,25.5207,25.4838,25.493,252945.0
2024-04-02 15:40:00,27.6,27.6,27.57,27.59,254949.0,25.493,25.493,25.4653,25.4838,254949.0
2024-04-02 15:45:00,27.58,27.58,27.54,27.55,374572.0,25.4746,25.4746,25.4376,25.4468,374572.0
2024-04-02 15:50:00,27.55,27.59,27.54,27.59,494096.0,25.4468,25.4838,25.4376,25.4838,494096.0
2024-04-02 15:55:00,27.59,27.59,27.54,27.55,1924740.0,25.4838,25.4838,25.4376,25.4468,1924740.0
2024-04-03 09:30:00,27.51,27.75,27.48,27.68,1059158.0,25.4099,25.6316,25.3822,25.5669,1059158.0
2024-04-03 09:35:00,27.68,27.68,27.51,27.51,395243.0,25.5669,25.5669,25.4099,25.4099,395243.0
2024-04-03 09:40:00,27.51,27.53,27.46,27.49,554793.0,25.4099,25.4284,25.3637,25.3914,554793.0
2024-04-03 09:45:00,27.49,27.5,27.37,27.39,458584.0,25.3914,25.4007,25.2806,25.2991,458584.0
2024-04-03 09:50:00,27.39,27.42,27.36,27.37,305279.0,25.2991,25.3268,25.2713,25.2806,305279.0
2024-04-03 09:55:00,27.37,27.43,27.34,27.34,528174.0,25.2806,25.336,25.2529,25.2529,528174.0
2024-04-03 10:00:00,27.35,27.42,27.31,27.32,571475.0,25.2621,25.3268,25.2252,25.2344,571475.0
2024-04-03 10:05:00,27.32,27.36,27.29,27.3,675549.0,25.2344,25.2713,25.2067,25.2159,675549.0
2024-04-03 10:10:00,27.3,27.34,27.3,27.33,559102.0,25.2159,25.2529,25.2159,25.2436,559102.0
2024-04-03 10:15:00,27.33,27.35,27.26,27.35,643246.0,25.2436,25.2621,25.179,25.2621,643246.0
2024-04-03 10:20:00,27.35,27.37,27.32,27.35,329994.0,25.2621,25.2806,25.2344,25.2621,329994.0
2024-04-03 10:25:00,27.34,27.39,27.34,27.39,469684.0,25.2529,25.2991,25.2529,25.2991,469684.0
2024-04-03 10:30:00,27.39,27.42,27.32,27.33,526129.0,25.2991,25.3268,25.2344,25.2436,526129.0
2024-04-03 10:35:00,27.33,27.38,27.32,27.36,592458.0,25.2436,25.2898,25.2344,25.2713,592458.0
2024-04-03 10:40:00,27.37,27.39,27.33,27.36,444378.0,25.2806,25.2991,25.2436,25.2713,444378.0
2024-04-03 10:45:00,27.37,27.41,27.34,27.36,566541.0,25.2806,25.3175,25.2529,25.2713,566541.0
2024-04-03 10:50:00,27.37,27.4,27.34,27.39,278113.0,25.2806,25.3083,25.2529,25.2991,278113.0
2024-04-03 10:55:00,27.39,27.41,27.36,27.38,292427.0,25.2991,25.3175,25.2713,25.2898,292427.0
2024-04-03 11:00:00,27.38,27.41,27.37,27.39,214522.0,25.2898,25.3175,25.2806,25.2991,214522.0
2024-04-03 11:05:00,27.38,27.45,27.38,27.43,701169.0,25.2898,25.3545,25.2898,25.336,701169.0
2024-04-03 11:10:00,27.44,27.46,27.4,27.41,368933.0,25.3452,25.3637,25.3083,25.3175,368933.0
2024-04-03 11:15:00,27.42,27.45,27.4,27.44,357677.0,25.3268,25.3545,25.3083,25.3452,357677.0
2024-04-03 11:20:00,27.44,27.45,27.42,27.45,211169.0,25.3452,25.3545,25.3268,25.3545,211169.0
2024-04-03 11:25:00,27.45,27.48,27.43,27.48,250733.0,25.3545,25.3822,25.336,25.3822,250733.0
2024-04-03 11:30:00,27.48,27.49,27.44,27.49,271888.0,25.3822,25.3914,25.3452,25.3914,271888.0
2024-04-03 11:35:00,27.48,27.49,27.42,27.45,279042.0,25.3822,25.3914,25.3268,25.3545,279042.0
2024-04-03 11:40:00,27.44,27.46,27.4,27.41,195774.0,25.3452,25.3637,25.3083,25.3175,195774.0
2024-04-03 11:45:00,27.41,27.44,27.39,27.43,215858.0,25.3175,25.3452,25.2991,25.336,215858.0
2024-04-03 11:50:00,27.43,27.44,27.4,27.43,173725.0,25.336,25.3452,25.3083,25.336,173725.0
2024-04-03 11:55:00,27.43,27.43,27.41,27.42,166893.0,25.336,25.336,25.3175,25.3268,166893.0
2024-04-03 12:00:00,27.42,27.44,27.4,27.44,106909.0,25.3268,25.3452,25.3083,25.3452,106909.0
2024-04-03 12:05:00,27.44,27.46,27.43,27.44,127544.0,25.3452,25.3637,25.336,25.3452,127544.0
2024-04-03 12:10:00,27.45,27.45,27.42,27.44,218026.0,25.3545,25.3545,25.3268,25.3452,218026.0
2024-04-03 12:15:00,27.43,27.44,27.39,27.41,260927.0,25.336,25.3452,25.2991,25.3175,260927.0
2024-04-03 12:20:00,27.4,27.41,27.38,27.39,139876.0,25.3083,25.3175,25.2898,25.2991,139876.0
2024-04-03 12:25:00,27.39,27.41,27.37,27.4,141135.0,25.2991,25.3175,25.2806,25.3083,141135.0
2024-04-03 12:30:00,27.39,27.43,27.38,27.39,205989.0,25.2991,25.336,25.2898,25.2991,205989.0
2024-04-03 12:35:00,27.39,27.41,27.34,27.35,370628.0,25.2991,25.3175,25.2529,25.2621,370628.0
2024-04-03 12:40:00,27.35,27.38,27.34,27.38,196599.0,25.2621,25.2898,25.2529,25.2898,196599.0
2024-04-03 12:45:00,27.37,27.38,27.34,27.35,224108.0,25.2806,25.2898,25.2529,25.2621,224108.0
2024-04-03 12:50:00,27.35,27.39,27.34,27.38,197303.0,25.2621,25.2991,25.2529,25.2898,197303.0
2024-04-03 12:55:00,27.38,27.38,27.34,27.34,238831.0,25.2898,25.2898,25.2529,25.2529,238831.0
2024-04-03 13:00:00,27.35,27.36,27.32,27.35,419012.0,25.2621,25.2713,25.2344,25.2621,419012.0
2024-04-03 13:05:00,27.36,27.37,27.34,27.37,151191.0,25.2713,25.2806,25.2529,25.2806,151191.0
2024-04-03 13:10:00,27.37,27.41,27.36,27.39,181189.0,25.2806,25.3175,25.2713,25.2991,181189.0
2024-04-03 13:15:00,27.39,27.41,27.36,27.38,208112.0,25.2991,25.3175,25.2713,25.2898,208112.0
2024-04-03 13:20:00,27.38,27.38,27.35,27.37,193392.0,25.2898,25.2898,25.2621,25.2806,193392.0
2024-04-03 13:25:00,27.37,27.38,27.35,27.37,155985.0,25.2806,25.2898,25.2621,25.2806,155985.0
2024-04-03 13:30:00,27.37,27.38,27.34,27.36,191961.0,25.2806,25.2898,25.2529,25.2713,191961.0
2024-04-03 13:35:00,27.36,27.37,27.35,27.36,123320.0,25.2713,25.2806,25.2621,25.2713,123320.0
2024-04-03 13:40:00,27.36,27.37,27.35,27.36,116006.0,25.2713,25.2806,25.2621,25.2713,116006.0
2024-04-03 13:45:00,27.36,27.39,27.35,27.36,341924.0,25.2713,25.2991,25.2621,25.2713,341924.0
2024-04-03 13:50:00,27.36,27.37,27.34,27.36,131567.0,25.2713,25.2806,25.2529,25.2713,131567.0
2024-04-03 13:55:00,27.36,27.36,27.32,27.34,143291.0,25.2713,25.2713,25.2344,25.2529,143291.0
2024-04-03 14:00:00,27.34,27.35,27.32,27.33,178783.0,25.2529,25.2621,25.2344,25.2436,178783.0
2024-04-03 14:05:00,27.33,27.34,27.32,27.33,189405.0,25.2436,25.2529,25.2344,25.2436,189405.0
2024-04-03 14:10:00,27.33,27.33,27.31,27.32,157012.0,25.2436,25.2436,25.2252,25.2344,157012.0
2024-04-03 14:15:00,27.32,27.32,27.31,27.31,129740.0,25.2344,25.2344,25.2252,25.2252,129740.0
2024-04-03 14:20:00,27.32,27.32,27.31,27.32,270280.0,25.2344,25.2344,25.2252,25.2344,270280.0
2024-04-03 14:25:00,27.32,27.32,27.3,27.3,154480.0,25.2344,25.2344,25.2159,25.2159,154480.0
2024-04-03 14:30:00,27.3,27.32,27.28,27.32,425225.0,25.2159,25.2344,25.1975,25.2344,425225.0
2024-04-03 14:35:00,27.32,27.32,27.28,27.3,176696.0,25.2344,25.2344,25.1975,25.2159,176696.0
2024-04-03 14:40:00,27.3,27.3,27.28,27.29,164681.0,25.2159,25.2159,25.1975,25.2067,164681.0
2024-04-03 14:45:00,27.29,27.29,27.28,27.29,112508.0,25.2067,25.2067,25.1975,25.2067,112508.0
2024-04-03 14:50:00,27.29,27.3,27.28,27.29,212623.0,25.2067,25.2159,25.1975,25.2067,212623.0
2024-04-03 14:55:00,27.29,27.3,27.27,27.29,271774.0,25.2067,25.2159,25.1882,25.2067,271774.0
2024-04-03 15:00:00,27.28,27.29,27.27,27.29,293933.0,25.1975,25.2067,25.1882,25.2067,293933.0
2024-04-03 15:05:00,27.29,27.29,27.26,27.26,275967.0,25.2067,25.2067,25.179,25.179,275967.0
2024-04-03 15:10:00,27.27,27.28,27.23,27.24,509127.0,25.1882,25.1975,25.1513,25.1605,509127.0
2024-04-03 15:15:00,27.23,27.26,27.22,27.22,404398.0,25.1513,25.179,25.142,25.142,404398.0
2024-04-03 15:20:00,27.22,27.23,27.2,27.21,310365.0,25.142,25.1513,25.1236,25.1328,310365.0
2024-04-03 15:25:00,27.21,27.23,27.2,27.23,324705.0,25.1328,25.1513,25.1236,25.1513,324705.0
2024-04-03 15:30:00,27.23,27.26,27.22,27.25,372654.0,25.1513,25.179,25.142,25.1697,372654.0
2024-04-03 15:35:00,27.25,27.28,27.23,27.28,448104.0,25.1697,25.1975,25.1513,25.1975,448104.0
2024-04-03 15:40:00,27.28,27.28,27.25,27.27,285451.0,25.1975,25.1975,25.1697,25.1882,285451.0
2024-04-03 15:45:00,27.27,27.3,27.25,27.3,469520.0,25.1882,25.2159,25.1697,25.2159,469520.0
2024-04-03 15:50:00,27.29,27.3,27.26,27.28,676599.0,25.2067,25.2159,25.179,25.1975,676599.0
2024-04-03 15:55:00,27.28,27.29,27.21,27.23,2996005.0,25.1975,25.2067,25.1328,25.1513,2996005.0
2024-04-04 09:30:00,27.31,27.4,27.18,27.21,1234347.0,25.2252,25.3083,25.1051,25.1328,1234347.0
2024-04-04 09:35:00,27.2,27.27,27.17,27.24,315828.0,25.1236,25.1882,25.0959,25.1605,315828.0
2024-04-04 09:40:00,27.24,27.29,27.2,27.29,255292.0,25.1605,25.2067,25.1236,25.2067,255292.0
2024-04-04 09:45:00,27.29,27.32,27.26,27.31,301360.0,25.2067,25.2344,25.179,25.2252,301360.0
2024-04-04 09:50:00,27.3,27.34,27.25,27.29,315355.0,25.2159,25.2529,25.1697,25.2067,315355.0
2024-04-04 09:55:00,27.29,27.32,27.26,27.27,261319.0,25.2067,25.2344,25.179,25.1882,261319.0
2024-04-04 10:00:00,27.27,27.35,27.25,27.33,343500.0,25.1882,25.2621,25.1697,25.2436,343500.0
2024-04-04 10:05:00,27.33,27.34,27.29,27.3,244803.0,25.2436,25.2529,25.2067,25.2159,244803.0
2024-04-04 10:10:00,27.3,27.37,27.29,27.35,262536.0,25.2159,25.2806,25.2067,25.2621,262536.0
2024-04-04 10:15:00,27.35,27.36,27.32,27.35,125969.0,25.2621,25.2713,25.2344,25.2621,125969.0
2024-04-04 10:20:00,27.35,27.36,27.29,27.33,273164.0,25.2621,25.2713,25.2067,25.2436,273164.0
2024-04-04 10:25:00,27.33,27.35,27.29,27.31,634737.0,25.2436,25.2621,25.2067,25.2252,634737.0
2024-04-04 10:30:00,27.3,27.31,27.25,27.27,250658.0,25.2159,25.2252,25.1697,25.1882,250658.0
2024-04-04 10:35:00,27.27,27.27,27.2,27.21,308349.0,25.1882,25.1882,25.1236,25.1328,308349.0
2024-04-04 10:40:00,27.2,27.22,27.19,27.2,389913.0,25.1236,25.142,25.1143,25.1236,389913.0
2024-04-04 10:45:00,27.2,27.23,27.19,27.21,346944.0,25.1236,25.1513,25.1143,25.1328,346944.0
2024-04-04 10:50:00,27.22,27.22,27.2,27.2,222876.0,25.142,25.142,25.1236,25.1236,222876.0
2024-04-04 10:55:00,27.21,27.25,27.19,27.21,496394.0,25.1328,25.1697,25.1143,25.1328,496394.0
2024-04-04 11:00:00,27.21,27.22,27.19,27.2,160666.0,25.1328,25.142,25.1143,25.1236,160666.0
2024-04-04 11:05:00,27.2,27.22,27.19,27.21,196479.0,25.1236,25.142,25.1143,25.1328,196479.0
2024-04-04 11:10:00,27.22,27.25,27.21,27.25,216749.0,25.142,25.1697,25.1328,25.1697,216749.0
2024-04-04 11:15:00,27.24,27.25,27.23,27.25,164127.0,25.1605,25.1697,25.1513,25.1697,164127.0
2024-04-04 11:20:00,27.25,27.26,27.23,27.24,140142.0,25.1697,25.179,25.1513,25.1605,140142.0
2024-04-04 11:25:00,27.24,27.28,27.22,27.23,363777.0,25.1605,25.1975,25.142,25.1513,363777.0
2024-04-04 11:30:00,27.23,27.27,27.22,27.26,268152.0,25.1513,25.1882,25.142,25.179,268152.0
2024-04-04 11:35:00,27.26,27.27,27.25,27.25,262216.0,25.179,25.1882,25.1697,25.1697,262216.0
2024-04-04 11:40:00,27.26,27.26,27.24,27.25,105158.0,25.179,25.179,25.1605,25.1697,105158.0
2024-04-04 11:45:00,27.25,27.26,27.24,27.25,78738.0,25.1697,25.179,25.1605,25.1697,78738.0
2024-04-04 11:50:00,27.24,27.27,27.23,27.26,193604.0,25.1605,25.1882,25.1513,25.179,193604.0
2024-04-04 11:55:00,27.26,27.26,27.23,27.24,100669.0,25.179,25.179,25.1513,25.1605,100669.0
2024-04-04 12:00:00,27.23,27.24,27.21,27.21,198329.0,25.1513,25.1605,25.1328,25.1328,198329.0
2024-04-04 12:05:00,27.21,27.23,27.21,27.23,134269.0,25.1328,25.1513,25.1328,25.1513,134269.0
2024-04-04 12:10:00,27.23,27.24,27.21,27.21,125141.0,25.1513,25.1605,25.1328,25.1328,125141.0
2024-04-04 12:15:00,27.22,27.22,27.2,27.21,132904.0,25.142,25.142,25.1236,25.1328,132904.0
2024-04-04 12:20:00,27.21,27.24,27.2,27.23,252803.0,25.1328,25.1605,25.1236,25.1513,252803.0
2024-04-04 12:25:00,27.23,27.23,27.18,27.2,192503.0,25.1513,25.1513,25.1051,25.1236,192503.0
2024-04-04 12:30:00,27.19,27.2,27.18,27.19,242406.0,25.1143,25.1236,25.1051,25.1143,242406.0
2024-04-04 12:35:00,27.2,27.2,27.19,27.2,95522.0,25.1236,25.1236,25.1143,25.1236,95522.0
2024-04-04 12:40:00,27.2,27.21,27.18,27.2,579492.0,25.1236,25.1328,25.1051,25.1236,579492.0
2024-04-04 12:45:00,27.19,27.21,27.18,27.19,293417.0,25.1143,25.1328,25.1051,25.1143,293417.0
2024-04-04 12:50:00,27.19,27.21,27.19,27.21,111991.0,25.1143,25.1328,25.1143,25.1328,111991.0
2024-04-04 12:55:00,27.21,27.22,27.19,27.2,155600.0,25.1328,25.142,25.1143,25.1236,155600.0
2024-04-04 13:00:00,27.2,27.2,27.19,27.19,151161.0,25.1236,25.1236,25.1143,25.1143,151161.0
2024-04-04 13:05:00,27.19,27.2,27.18,27.19,203418.0,25.1143,25.1236,25.1051,25.1143,203418.0
2024-04-04 13:10:00,27.18,27.19,27.15,27.15,211418.0,25.1051,25.1143,25.0774,25.0774,211418.0
2024-04-04 13:15:00,27.15,27.17,27.15,27.16,202672.0,25.0774,25.0959,25.0774,25.0866,202672.0
2024-04-04 13:20:00,27.17,27.17,27.13,27.14,418561.0,25.0959,25.0959,25.0589,25.0681,418561.0
2024-04-04 13:25:00,27.14,27.16,27.12,27.16,207102.0,25.0681,25.0866,25.0497,25.0866,207102.0
2024-04-04 13:30:00,27.16,27.16,27.13,27.14,203392.0,25.0866,25.0866,25.0589,25.0681,203392.0
2024-04-04 13:35:00,27.14,27.14,27.12,27.14,387983.0,25.0681,25.0681,25.0497,25.0681,387983.0
2024-04-04 13:40:00,27.13,27.15,27.12,27.15,147031.0,25.0589,25.0774,25.0497,25.0774,147031.0
2024-04-04 13:45:00,27.15,27.16,27.14,27.16,152186.0,25.0774,25.0866,25.0681,25.0866,152186.0
2024-04-04 13:50:00,27.16,27.17,27.15,27.16,150328.0,25.0866,25.0959,25.0774,25.0866,150328.0
2024-04-04 13:55:00,27.16,27.17,27.14,27.14,137110.0,25.0866,25.0959,25.0681,25.0681,137110.0
2024-04-04 14:00:00,27.14,27.15,27.12,27.13,280333.0,25.0681,25.0774,25.0497,25.0589,280333.0
2024-04-04 14:05:00,27.13,27.13,27.03,27.03,634043.0,25.0589,25.0589,24.9665,24.9665,634043.0
2024-04-04 14:10:00,27.03,27.06,27.01,27.02,302809.0,24.9665,24.9942,24.9481,24.9573,302809.0
2024-04-04 14:15:00,27.03,27.03,27.01,27.02,254205.0,24.9665,24.9665,24.9481,24.9573,254205.0
2024-04-04 14:20:00,27.01,27.04,27.01,27.02,341398.0,24.9481,24.9758,24.9481,24.9573,341398.0
2024-04-04 14:25:00,27.02,27.03,26.95,26.95,958005.0,24.9573,24.9665,24.8926,24.8926,958005.0
2024-04-04 14:30:00,26.95,26.95,26.87,26.87,683181.0,24.8926,24.8926,24.8188,24.8188,683181.0
2024-04-04 14:35:00,26.88,26.93,26.87,26.89,441444.0,24.828,24.8742,24.8188,24.8372,441444.0
2024-04-04 14:40:00,26.88,26.9,26.81,26.82,716435.0,24.828,24.8465,24.7633,24.7726,716435.0
2024-04-04 14:45:00,26.81,26.85,26.81,26.83,537584.0,24.7633,24.8003,24.7633,24.7818,537584.0
2024-04-04 14:50:00,26.83,26.83,26.78,26.79,560954.0,24.7818,24.7818,24.7356,24.7449,560954.0
2024-04-04 14:55:00,26.79,26.79,26.75,26.77,597536.0,24.7449,24.7449,24.7079,24.7264,597536.0
2024-04-04 15:00:00,26.77,26.77,26.73,26.74,690012.0,24.7264,24.7264,24.6894,24.6987,690012.0
2024-04-04 15:05:00,26.75,26.78,26.73,26.75,542524.0,24.7079,24.7356,24.6894,24.7079,542524.0
2024-04-04 15:10:00,26.74,26.77,26.73,26.77,699302.0,24.6987,24.7264,24.6894,24.7264,699302.0
2024-04-04 15:15:00,26.77,26.77,26.73,26.75,487491.0,24.7264,24.7264,24.6894,24.7079,487491.0
2024-04-04 15:20:00,26.74,26.78,26.74,26.76,507427.0,24.6987,24.7356,24.6987,24.7172,507427.0
2024-04-04 15:25:00,26.76,26.76,26.7,26.71,619784.0,24.7172,24.7172,24.6617,24.671,619784.0
2024-04-04 15:30:00,26.71,26.72,26.68,26.68,813993.0,24.671,24.6802,24.6433,24.6433,813993.0
2024-04-04 15:35:00,26.69,26.69,26.66,26.68,568874.0,24.6525,24.6525,24.6248,24.6433,568874.0
2024-04-04 15:40:00,26.68,26.7,26.64,26.67,806329.0,24.6433,24.6617,24.6063,24.634,806329.0
2024-04-04 15:45:00,26.67,26.69,26.64,26.67,824816.0,24.634,24.6525,24.6063,24.634,824816.0
2024-04-04 15:50:00,26.67,26.72,26.65,26.71,986933.0,24.634,24.6802,24.6155,24.671,986933.0
2024-04-04 15:55:00,26.71,26.72,26.64,26.64,2669587.0,24.671,24.6802,24.6063,24.6063,2669587.0
2024-04-05 09:30:00,26.56,26.61,26.37,26.52,1472742.0,24.5324,24.5786,24.3569,24.4955,1472742.0
2024-04-05 09:35:00,26.52,26.53,26.42,26.47,502808.0,24.4955,24.5047,24.4031,24.4493,502808.0
2024-04-05 09:40:00,26.47,26.53,26.45,26.51,372622.0,24.4493,24.5047,24.4308,24.4862,372622.0
2024-04-05 09:45:00,26.51,26.54,26.47,26.52,352374.0,24.4862,24.5139,24.4493,24.4955,352374.0
2024-04-05 09:50:00,26.51,26.54,26.46,26.47,404999.0,24.4862,24.5139,24.4401,24.4493,404999.0
2024-04-05 09:55:00,26.47,26.51,26.46,26.48,392918.0,24.4493,24.4862,24.4401,24.4585,392918.0
2024-04-05 10:00:00,26.48,26.5,26.42,26.45,726182.0,24.4585,24.477,24.4031,24.4308,726182.0
2024-04-05 10:05:00,26.45,26.48,26.38,26.4,707078.0,24.4308,24.4585,24.3662,24.3846,707078.0
2024-04-05 10:10:00,26.41,26.45,26.4,26.43,354496.0,24.3939,24.4308,24.3846,24.4123,354496.0
2024-04-05 10:15:00,26.42,26.45,26.41,26.44,298199.0,24.4031,24.4308,24.3939,24.4216,298199.0
2024-04-05 10:20:00,26.44,26.47,26.43,26.44,258082.0,24.4216,24.4493,24.4123,24.4216,258082.0
2024-04-05 10:25:00,26.44,26.45,26.41,26.43,367276.0,24.4216,24.4308,24.3939,24.4123,367276.0
2024-04-05 10:30:00,26.44,26.49,26.42,26.48,276702.0,24.4216,24.4678,24.4031,24.4585,276702.0
2024-04-05 10:35:00,26.49,26.49,26.44,26.49,244587.0,24.4678,24.4678,24.4216,24.4678,244587.0
2024-04-05 10:40:00,26.49,26.51,26.46,26.49,260728.0,24.4678,24.4862,24.4401,24.4678,260728.0
2024-04-05 10:45:00,26.49,26.5,26.46,26.5,236154.0,24.4678,24.477,24.4401,24.477,236154.0
2024-04-05 10:50:00,26.5,26.54,26.45,26.48,1609915.0,24.477,24.5139,24.4308,24.4585,1609915.0
2024-04-05 10:55:00,26.48,26.49,26.44,26.45,368538.0,24.4585,24.4678,24.4216,24.4308,368538.0
2024-04-05 11:00:00,26.45,26.45,26.4,26.41,675278.0,24.4308,24.4308,24.3846,24.3939,675278.0
2024-04-05 11:05:00,26.41,26.43,26.38,26.4,822731.0,24.3939,24.4123,24.3662,24.3846,822731.0
2024-04-05 11:10:00,26.41,26.42,26.38,26.39,350487.0,24.3939,24.4031,24.3662,24.3754,350487.0
2024-04-05 11:15:00,26.38,26.39,26.35,26.37,659404.0,24.3662,24.3754,24.3385,24.3569,659404.0
2024-04-05 11:20:00,26.37,26.42,26.36,26.4,624690.0,24.3569,24.4031,24.3477,24.3846,624690.0
2024-04-05 11:25:00,26.41,26.42,26.38,26.41,527882.0,24.3939,24.4031,24.3662,24.3939,527882.0
2024-04-05 11:30:00,26.41,26.46,26.39,26.46,539203.0,24.3939,24.4401,24.3754,24.4401,539203.0
2024-04-05 11:35:00,26.46,26.46,26.4,26.43,356774.0,24.4401,24.4401,24.3846,24.4123,356774.0
2024-04-05 11:40:00,26.43,26.5,26.42,26.49,414106.0,24.4123,24.477,24.4031,24.4678,414106.0
2024-04-05 11:45:00,26.49,26.53,26.48,26.51,294191.0,24.4678,24.5047,24.4585,24.4862,294191.0
2024-04-05 11:50:00,26.51,26.57,26.5,26.57,223135.0,24.4862,24.5417,24.477,24.5417,223135.0
2024-04-05 11:55:00,26.57,26.57,26.52,26.53,325343.0,24.5417,24.5417,24.4955,24.5047,325343.0
2024-04-05 12:00:00,26.53,26.53,26.49,26.5,312109.0,24.5047,24.5047,24.4678,24.477,312109.0
2024-04-05 12:05:00,26.5,26.51,26.47,26.5,338227.0,24.477,24.4862,24.4493,24.477,338227.0
2024-04-05 12:10:00,26.49,26.53,26.49,26.51,262654.0,24.4678,24.5047,24.4678,24.4862,262654.0
2024-04-05 12:15:00,26.51,26.54,26.5,26.52,210158.0,24.4862,24.5139,24.477,24.4955,210158.0
2024-04-05 12:20:00,26.52,26.55,26.51,26.54,191893.0,24.4955,24.5232,24.4862,24.5139,191893.0
2024-04-05 12:25:00,26.53,26.56,26.53,26.55,198796.0,24.5047,24.5324,24.5047,24.5232,198796.0
2024-04-05 12:30:00,26.54,26.55,26.51,26.54,216193.0,24.5139,24.5232,24.4862,24.5139,216193.0
2024-04-05 12:35:00,26.54,26.55,26.52,26.53,122419.0,24.5139,24.5232,24.4955,24.5047,122419.0
2024-04-05 12:40:00,26.53,26.54,26.51,26.52,172031.0,24.5047,24.5139,24.4862,24.4955,172031.0
2024-04-05 12:45:00,26.52,26.54,26.52,26.52,199789.0,24.4955,24.5139,24.4955,24.4955,199789.0
2024-04-05 12:50:00,26.53,26.53,26.5,26.53,207375.0,24.5047,24.5047,24.477,24.5047,207375.0
2024-04-05 12:55:00,26.53,26.57,26.51,26.57,381862.0,24.5047,24.5417,24.4862,24.5417,381862.0
2024-04-05 13:00:00,26.57,26.58,26.54,26.57,658734.0,24.5417,24.5509,24.5139,24.5417,658734.0
2024-04-05 13:05:00,26.57,26.58,26.55,26.57,383817.0,24.5417,24.5509,24.5232,24.5417,383817.0
2024-04-05 13:10:00,26.57,26.58,26.53,26.55,283318.0,24.5417,24.5509,24.5047,24.5232,283318.0
2024-04-05 13:15:00,26.55,26.55,26.52,26.54,234964.0,24.5232,24.5232,24.4955,24.5139,234964.0
2024-04-05 13:20:00,26.54,26.57,26.54,26.57,228528.0,24.5139,24.5417,24.5139,24.5417,228528.0
2024-04-05 13:25:00,26.57,26.59,26.56,26.58,315770.0,24.5417,24.5601,24.5324,24.5509,315770.0
2024-04-05 13:30:00,26.58,26.59,26.56,26.57,140600.0,24.5509,24.5601,24.5324,24.5417,140600.0
2024-04-05 13:35:00,26.57,26.59,26.56,26.57,273901.0,24.5417,24.5601,24.5324,24.5417,273901.0
2024-04-05 13:40:00,26.57,26.58,26.53,26.55,289857.0,24.5417,24.5509,24.5047,24.5232,289857.0
2024-04-05 13:45:00,26.55,26.58,26.53,26.57,214377.0,24.5232,24.5509,24.5047,24.5417,214377.0
2024-04-05 13:50:00,26.57,26.57,26.53,26.54,188443.0,24.5417,24.5417,24.5047,24.5139,188443.0
2024-04-05 13:55:00,26.54,26.55,26.52,26.55,277580.0,24.5139,24.5232,24.4955,24.5232,277580.0
2024-04-05 14:00:00,26.55,26.55,26.5,26.51,327931.0,24.5232,24.5232,24.477,24.4862,327931.0
2024-04-05 14:05:00,26.52,26.54,26.5,26.54,285565.0,24.4955,24.5139,24.477,24.5139,285565.0
2024-04-05 14:10:00,26.54,26.57,26.52,26.54,236225.0,24.5139,24.5417,24.4955,24.5139,236225.0
2024-04-05 14:15:00,26.54,26.56,26.53,26.54,149449.0,24.5139,24.5324,24.5047,24.5139,149449.0
2024-04-05 14:20:00,26.54,26.57,26.54,26.57,196702.0,24.5139,24.5417,24.5139,24.5417,196702.0
2024-04-05 14:25:00,26.57,26.57,26.54,26.55,143627.0,24.5417,24.5417,24.5139,24.5232,143627.0
2024-04-05 14:30:00,26.55,26.57,26.54,26.55,151184.0,24.5232,24.5417,24.5139,24.5232,151184.0
2024-04-05 14:35:00,26.55,26.57,26.54,26.55,317984.0,24.5232,24.5417,24.5139,24.5232,317984.0
2024-04-05 14:40:00,26.54,26.56,26.54,26.56,152888.0,24.5139,24.5324,24.5139,24.5324,152888.0
2024-04-05 14:45:00,26.55,26.56,26.52,26.53,223709.0,24.5232,24.5324,24.4955,24.5047,223709.0
2024-04-05 14:50:00,26.53,26.53,26.52,26.52,152929.0,24.5047,24.5047,24.4955,24.4955,152929.0
2024-04-05 14:55:00,26.53,26.56,26.52,26.54,2010381.0,24.5047,24.5324,24.4955,24.5139,2010381.0
2024-04-05 15:00:00,26.55,26.57,26.54,26.56,198082.0,24.5232,24.5417,24.5139,24.5324,198082.0
2024-04-05 15:05:00,26.56,26.6,26.54,26.57,384931.0,24.5324,24.5694,24.5139,24.5417,384931.0
2024-04-05 15:10:00,26.58,26.61,26.57,26.61,205629.0,24.5509,24.5786,24.5417,24.5786,205629.0
2024-04-05 15:15:00,26.61,26.62,26.58,26.59,300298.0,24.5786,24.5878,24.5509,24.5601,300298.0
2024-04-05 15:20:00,26.59,26.62,26.57,26.58,369868.0,24.5601,24.5878,24.5417,24.5509,369868.0
2024-04-05 15:25:00,26.58,26.61,26.58,26.61,231466.0,24.5509,24.5786,24.5509,24.5786,231466.0
2024-04-05 15:30:00,26.6,26.64,26.59,26.63,337217.0,24.5694,24.6063,24.5601,24.5971,337217.0
2024-04-05 15:35:00,26.63,26.63,26.59,26.61,274235.0,24.5971,24.5971,24.5601,24.5786,274235.0
2024-04-05 15:40:00,26.61,26.64,26.6,26.63,473951.0,24.5786,24.6063,24.5694,24.5971,473951.0
2024-04-05 15:45:00,26.63,26.67,26.62,26.67,607267.0,24.5971,24.634,24.5878,24.634,607267.0
2024-04-05 15:50:00,26.67,26.7,26.66,26.68,1016377.0,24.634,24.6617,24.6248,24.6433,1016377.0
2024-04-05 15:55:00,26.68,26.69,26.65,26.66,1702808.0,24.6433,24.6525,24.6155,24.6248,1702808.0
2024-04-08 09:30:00,26.6,26.65,26.52,26.62,1153094.0,24.5694,24.6155,24.4955,24.5878,1153094.0
2024-04-08 09:35:00,26.61,26.65,26.59,26.64,385667.0,24.5786,24.6155,24.5601,24.6063,385667.0
2024-04-08 09:40:00,26.64,26.7,26.63,26.67,538311.0,24.6063,24.6617,24.5971,24.634,538311.0
2024-04-08 09:45:00,26.68,26.74,26.67,26.73,403229.0,24.6433,24.6987,24.634,24.6894,403229.0
2024-04-08 09:50:00,26.72,26.77,26.71,26.76,467481.0,24.6802,24.7264,24.671,24.7172,467481.0
2024-04-08 09:55:00,26.76,26.79,26.67,26.69,375956.0,24.7172,24.7449,24.634,24.6525,375956.0
2024-04-08 10:00:00,26.69,26.74,26.67,26.71,230142.0,24.6525,24.6987,24.634,24.671,230142.0
2024-04-08 10:05:00,26.71,26.73,26.68,26.69,200736.0,24.671,24.6894,24.6433,24.6525,200736.0
2024-04-08 10:10:00,26.69,26.72,26.67,26.7,184830.0,24.6525,24.6802,24.634,24.6617,184830.0
2024-04-08 10:15:00,26.7,26.71,26.67,26.68,192358.0,24.6617,24.671,24.634,24.6433,192358.0
2024-04-08 10:20:00,26.68,26.69,26.67,26.68,311895.0,24.6433,24.6525,24.634,24.6433,311895.0
2024-04-08 10:25:00,26.68,26.69,26.67,26.69,150658.0,24.6433,24.6525,24.634,24.6525,150658.0
2024-04-08 10:30:00,26.69,26.7,26.67,26.7,240519.0,24.6525,24.6617,24.634,24.6617,240519.0
2024-04-08 10:35:00,26.7,26.71,26.67,26.7,379909.0,24.6617,24.671,24.634,24.6617,379909.0
2024-04-08 10:40:00,26.69,26.71,26.68,26.71,136520.0,24.6525,24.671,24.6433,24.671,136520.0
2024-04-08 10:45:00,26.71,26.73,26.7,26.7,237987.0,24.671,24.6894,24.6617,24.6617,237987.0
2024-04-08 10:50:00,26.71,26.73,26.7,26.71,130295.0,24.671,24.6894,24.6617,24.671,130295.0
2024-04-08 10:55:00,26.71,26.74,26.7,26.71,195381.0,24.671,24.6987,24.6617,24.671,195381.0
2024-04-08 11:00:00,26.71,26.74,26.69,26.72,289319.0,24.671,24.6987,24.6525,24.6802,289319.0
2024-04-08 11:05:00,26.73,26.73,26.71,26.71,103969.0,24.6894,24.6894,24.671,24.671,103969.0
2024-04-08 11:10:00,26.71,26.73,26.7,26.7,164477.0,24.671,24.6894,24.6617,24.6617,164477.0
2024-04-08 11:15:00,26.71,26.73,26.69,26.71,146511.0,24.671,24.6894,24.6525,24.671,146511.0
2024-04-08 11:20:00,26.7,26.71,26.7,26.71,144616.0,24.6617,24.671,24.6617,24.671,144616.0
2024-04-08 11:25:00,26.71,26.71,26.67,26.7,280085.0,24.671,24.671,24.634,24.6617,280085.0
2024-04-08 11:30:00,26.7,26.7,26.67,26.69,222792.0,24.6617,24.6617,24.634,24.6525,222792.0
2024-04-08 11:35:00,26.69,26.69,26.66,26.67,198636.0,24.6525,24.6525,24.6248,24.634,198636.0
2024-04-08 11:40:00,26.67,26.67,26.62,26.63,334486.0,24.634,24.634,24.5878,24.5971,334486.0
2024-04-08 11:45:00,26.63,26.64,26.62,26.64,159317.0,24.5971,24.6063,24.5878,24.6063,159317.0
2024-04-08 11:50:00,26.64,26.66,26.63,26.64,215491.0,24.6063,24.6248,24.5971,24.6063,215491.0
2024-04-08 11:55:00,26.64,26.66,26.63,26.64,195002.0,24.6063,24.6248,24.5971,24.6063,195002.0
2024-04-08 12:00:00,26.64,26.65,26.61,26.63,199533.0,24.6063,24.6155,24.5786,24.5971,199533.0
2024-04-08 12:05:00,26.63,26.66,26.61,26.65,180621.0,24.5971,24.6248,24.5786,24.6155,180621.0
2024-04-08 12:10:00,26.64,26.68,26.64,26.67,193512.0,24.6063,24.6433,24.6063,24.634,193512.0
2024-04-08 12:15:00,26.67,26.69,26.66,26.68,190961.0,24.634,24.6525,24.6248,24.6433,190961.0
2024-04-08 12:20:00,26.67,26.7,26.67,26.69,180687.0,24.634,24.6617,24.634,24.6525,180687.0
2024-04-08 12:25:00,26.69,26.72,26.68,26.71,251518.0,24.6525,24.6802,24.6433,24.671,251518.0
2024-04-08 12:30:00,26.71,26.71,26.69,26.7,107086.0,24.671,24.671,24.6525,24.6617,107086.0
2024-04-08 12:35:00,26.7,26.72,26.69,26.71,152128.0,24.6617,24.6802,24.6525,24.671,152128.0
2024-04-08 12:40:00,26.71,26.72,26.7,26.72,226342.0,24.671,24.6802,24.6617,24.6802,226342.0
2024-04-08 12:45:00,26.72,26.74,26.7,26.72,265700.0,24.6802,24.6987,24.6617,24.6802,265700.0
2024-04-08 12:50:00,26.73,26.73,26.71,26.71,63647.0,24.6894,24.6894,24.671,24.671,63647.0
2024-04-08 12:55:00,26.71,26.75,26.71,26.75,258131.0,24.671,24.7079,24.671,24.7079,258131.0
2024-04-08 13:00:00,26.75,26.77,26.74,26.76,153749.0,24.7079,24.7264,24.6987,24.7172,153749.0
2024-04-08 13:05:00,26.76,26.78,26.75,26.78,131303.0,24.7172,24.7356,24.7079,24.7356,131303.0
2024-04-08 13:10:00,26.78,26.78,26.76,26.78,116429.0,24.7356,24.7356,24.7172,24.7356,116429.0
2024-04-08 13:15:00,26.78,26.79,26.75,26.77,372449.0,24.7356,24.7449,24.7079,24.7264,372449.0
2024-04-08 13:20:00,26.77,26.78,26.75,26.77,228132.0,24.7264,24.7356,24.7079,24.7264,228132.0
2024-04-08 13:25:00,26.77,26.82,26.76,26.81,351173.0,24.7264,24.7726,24.7172,24.7633,351173.0
2024-04-08 13:30:00,26.81,26.82,26.79,26.81,334505.0,24.7633,24.7726,24.7449,24.7633,334505.0
2024-04-08 13:35:00,26.8,26.81,26.76,26.78,169178.0,24.7541,24.7633,24.7172,24.7356,169178.0
2024-04-08 13:40:00,26.78,26.8,26.76,26.77,269469.0,24.7356,24.7541,24.7172,24.7264,269469.0
2024-04-08 13:45:00,26.76,26.77,26.75,26.76,140922.0,24.7172,24.7264,24.7079,24.7172,140922.0
2024-04-08 13:50:00,26.76,26.76,26.75,26.76,70791.0,24.7172,24.7172,24.7079,24.7172,70791.0
2024-04-08 13:55:00,26.76,26.77,26.75,26.77,145911.0,24.7172,24.7264,24.7079,24.7264,145911.0
2024-04-08 14:00:00,26.77,26.77,26.72,26.73,137460.0,24.7264,24.7264,24.6802,24.6894,137460.0
2024-04-08 14:05:00,26.74,26.74,26.72,26.74,116519.0,24.6987,24.6987,24.6802,24.6987,116519.0
2024-04-08 14:10:00,26.74,26.74,26.7,26.72,134495.0,24.6987,24.6987,24.6617,24.6802,134495.0
2024-04-08 14:15:00,26.73,26.73,26.71,26.71,111076.0,24.6894,24.6894,24.671,24.671,111076.0
2024-04-08 14:20:00,26.71,26.73,26.71,26.72,86608.0,24.671,24.6894,24.671,24.6802,86608.0
2024-04-08 14:25:00,26.72,26.74,26.71,26.71,129696.0,24.6802,24.6987,24.671,24.671,129696.0
2024-04-08 14:30:00,26.71,26.72,26.71,26.71,68279.0,24.671,24.6802,24.671,24.671,68279.0
2024-04-08 14:35:00,26.71,26.72,26.69,26.7,127152.0,24.671,24.6802,24.6525,24.6617,127152.0
2024-04-08 14:40:00,26.71,26.71,26.67,26.67,89029.0,24.671,24.671,24.634,24.634,89029.0
2024-04-08 14:45:00,26.68,26.69,26.67,26.67,117061.0,24.6433,24.6525,24.634,24.634,117061.0
2024-04-08 14:50:00,26.68,26.69,26.67,26.69,127040.0,24.6433,24.6525,24.634,24.6525,127040.0
2024-04-08 14:55:00,26.69,26.69,26.66,26.66,212168.0,24.6525,24.6525,24.6248,24.6248,212168.0
2024-04-08 15:00:00,26.67,26.68,26.66,26.67,176520.0,24.634,24.6433,24.6248,24.634,176520.0
2024-04-08 15:05:00,26.67,26.68,26.65,26.68,188241.0,24.634,24.6433,24.6155,24.6433,188241.0
2024-04-08 15:10:00,26.68,26.69,26.65,26.67,200123.0,24.6433,24.6525,24.6155,24.634,200123.0
2024-04-08 15:15:00,26.67,26.68,26.65,26.67,171165.0,24.634,24.6433,24.6155,24.634,171165.0
2024-04-08 15:20:00,26.67,26.67,26.66,26.66,61661.0,24.634,24.634,24.6248,24.6248,61661.0
2024-04-08 15:25:00,26.67,26.67,26.63,26.66,263842.0,24.634,24.634,24.5971,24.6248,263842.0
2024-04-08 15:30:00,26.66,26.67,26.64,26.67,171286.0,24.6248,24.634,24.6063,24.634,171286.0
2024-04-08 15:35:00,26.67,26.67,26.64,26.65,136066.0,24.634,24.634,24.6063,24.6155,136066.0
2024-04-08 15:40:00,26.64,26.65,26.61,26.62,244854.0,24.6063,24.6155,24.5786,24.5878,244854.0
2024-04-08 15:45:00,26.62,26.63,26.61,26.61,232553.0,24.5878,24.5971,24.5786,24.5786,232553.0
2024-04-08 15:50:00,26.61,26.62,26.58,26.59,632174.0,24.5786,24.5878,24.5509,24.5601,632174.0
2024-04-08 15:55:00,26.59,26.6,26.56,26.58,1428038.0,24.5601,24.5694,24.5324,24.5509,1428038.0
2024-04-09 09:30:00,26.77,26.94,26.72,26.9,1320118.0,24.7264,24.8834,24.6802,24.8465,1320118.0
2024-04-09 09:35:00,26.9,27.12,26.89,27.12,1074798.0,24.8465,25.0497,24.8372,25.0497,1074798.0
2024-04-09 09:40:00,27.12,27.19,27.01,27.04,1095724.0,25.0497,25.1143,24.9481,24.9758,1095724.0
2024-04-09 09:45:00,27.04,27.05,26.9,26.94,1465379.0,24.9758,24.985,24.8465,24.8834,1465379.0
2024-04-09 09:50:00,26.94,27.0,26.92,26.98,625959.0,24.8834,24.9388,24.8649,24.9204,625959.0
2024-04-09 09:55:00,26.98,27.04,26.96,27.01,441061.0,24.9204,24.9758,24.9019,24.9481,441061.0
2024-04-09 10:00:00,27.01,27.17,27.01,27.17,1054184.0,24.9481,25.0959,24.9481,25.0959,1054184.0
2024-04-09 10:05:00,27.17,27.27,27.14,27.26,1019872.0,25.0959,25.1882,25.0681,25.179,1019872.0
2024-04-09 10:10:00,27.26,27.36,27.24,27.33,928569.0,25.179,25.2713,25.1605,25.2436,928569.0
2024-04-09 10:15:00,27.33,27.38,27.23,27.23,877580.0,25.2436,25.2898,25.1513,25.1513,877580.0
2024-04-09 10:20:00,27.24,27.33,27.22,27.33,343399.0,25.1605,25.2436,25.142,25.2436,343399.0
2024-04-09 10:25:00,27.33,27.42,27.31,27.33,871786.0,25.2436,25.3268,25.2252,25.2436,871786.0
2024-04-09 10:30:00,27.33,27.35,27.28,27.33,619130.0,25.2436,25.2621,25.1975,25.2436,619130.0
2024-04-09 10:35:00,27.34,27.34,27.21,27.23,382970.0,25.2529,25.2529,25.1328,25.1513,382970.0
2024-04-09 10:40:00,27.23,27.29,27.17,27.2,534504.0,25.1513,25.2067,25.0959,25.1236,534504.0
2024-04-09 10:45:00,27.2,27.2,27.1,27.11,555884.0,25.1236,25.1236,25.0312,25.0404,555884.0
2024-04-09 10:50:00,27.11,27.16,27.07,27.15,478930.0,25.0404,25.0866,25.0035,25.0774,478930.0
2024-04-09 10:55:00,27.16,27.16,27.06,27.09,351869.0,25.0866,25.0866,24.9942,25.022,351869.0
2024-04-09 11:00:00,27.08,27.12,27.03,27.04,297063.0,25.0127,25.0497,24.9665,24.9758,297063.0
2024-04-09 11:05:00,27.04,27.05,27.0,27.03,411161.0,24.9758,24.985,24.9388,24.9665,411161.0
2024-04-09 11:10:00,27.04,27.04,26.96,26.96,346286.0,24.9758,24.9758,24.9019,24.9019,346286.0
2024-04-09 11:15:00,26.96,27.04,26.91,26.94,1318686.0,24.9019,24.9758,24.8557,24.8834,1318686.0
2024-04-09 11:20:00,26.95,26.96,26.88,26.89,423723.0,24.8926,24.9019,24.828,24.8372,423723.0
2024-04-09 11:25:00,26.88,26.9,26.87,26.89,442416.0,24.828,24.8465,24.8188,24.8372,442416.0
2024-04-09 11:30:00,26.89,27.0,26.88,26.92,2399485.0,24.8372,24.9388,24.828,24.8649,2399485.0
2024-04-09 11:35:00,26.92,26.94,26.91,26.93,250777.0,24.8649,24.8834,24.8557,24.8742,250777.0
2024-04-09 11:40:00,26.93,26.94,26.9,26.9,420977.0,24.8742,24.8834,24.8465,24.8465,420977.0
2024-04-09 11:45:00,26.91,26.95,26.9,26.93,199215.0,24.8557,24.8926,24.8465,24.8742,199215.0
2024-04-09 11:50:00,26.93,26.93,26.76,26.76,871897.0,24.8742,24.8742,24.7172,24.7172,871897.0
2024-04-09 11:55:00,26.77,26.82,26.73,26.8,568095.0,24.7264,24.7726,24.6894,24.7541,568095.0
2024-04-09 12:00:00,26.8,26.83,26.8,26.81,168832.0,24.7541,24.7818,24.7541,24.7633,168832.0
2024-04-09 12:05:00,26.82,26.82,26.72,26.73,600317.0,24.7726,24.7726,24.6802,24.6894,600317.0
2024-04-09 12:10:00,26.73,26.76,26.66,26.73,869035.0,24.6894,24.7172,24.6248,24.6894,869035.0
2024-04-09 12:15:00,26.73,26.75,26.67,26.75,507403.0,24.6894,24.7079,24.634,24.7079,507403.0
2024-04-09 12:20:00,26.75,26.79,26.73,26.76,475593.0,24.7079,24.7449,24.6894,24.7172,475593.0
2024-04-09 12:25:00,26.77,26.77,26.7,26.73,268342.0,24.7264,24.7264,24.6617,24.6894,268342.0
2024-04-09 12:30:00,26.73,26.77,26.72,26.76,180674.0,24.6894,24.7264,24.6802,24.7172,180674.0
2024-04-09 12:35:00,26.75,26.76,26.73,26.74,195050.0,24.7079,24.7172,24.6894,24.6987,195050.0
2024-04-09 12:40:00,26.74,26.75,26.73,26.74,128012.0,24.6987,24.7079,24.6894,24.6987,128012.0
2024-04-09 12:45:00,26.74,26.74,26.71,26.72,189273.0,24.6987,24.6987,24.671,24.6802,189273.0
2024-04-09 12:50:00,26.71,26.72,26.69,26.71,265168.0,24.671,24.6802,24.6525,24.671,265168.0
2024-04-09 12:55:00,26.7,26.73,26.7,26.71,190548.0,24.6617,24.6894,24.6617,24.671,190548.0
2024-04-09 13:00:00,26.71,26.72,26.7,26.72,296039.0,24.671,24.6802,24.6617,24.6802,296039.0
2024-04-09 13:05:00,26.71,26.74,26.71,26.74,237734.0,24.671,24.6987,24.671,24.6987,237734.0
2024-04-09 13:10:00,26.74,26.79,26.73,26.77,282509.0,24.6987,24.7449,24.6894,24.7264,282509.0
2024-04-09 13:15:00,26.77,26.77,26.75,26.76,165441.0,24.7264,24.7264,24.7079,24.7172,165441.0
2024-04-09 13:20:00,26.76,26.77,26.74,26.77,210157.0,24.7172,24.7264,24.6987,24.7264,210157.0
2024-04-09 13:25:00,26.77,26.77,26.74,26.75,276478.0,24.7264,24.7264,24.6987,24.7079,276478.0
2024-04-09 13:30:00,26.75,26.75,26.7,26.73,307075.0,24.7079,24.7079,24.6617,24.6894,307075.0
2024-04-09 13:35:00,26.73,26.73,26.71,26.73,273922.0,24.6894,24.6894,24.671,24.6894,273922.0
2024-04-09 13:40:00,26.73,26.73,26.7,26.72,258885.0,24.6894,24.6894,24.6617,24.6802,258885.0
2024-04-09 13:45:00,26.71,26.72,26.7,26.72,200236.0,24.671,24.6802,24.6617,24.6802,200236.0
2024-04-09 13:50:00,26.72,26.74,26.71,26.71,181983.0,24.6802,24.6987,24.671,24.671,181983.0
2024-04-09 13:55:00,26.71,26.72,26.68,26.69,268732.0,24.671,24.6802,24.6433,24.6525,268732.0
2024-04-09 14:00:00,26.69,26.69,26.65,26.69,353624.0,24.6525,24.6525,24.6155,24.6525,353624.0
2024-04-09 14:05:00,26.69,26.7,26.67,26.7,201820.0,24.6525,24.6617,24.634,24.6617,201820.0
2024-04-09 14:10:00,26.7,26.75,26.7,26.75,216165.0,24.6617,24.7079,24.6617,24.7079,216165.0
2024-04-09 14:15:00,26.75,26.75,26.73,26.74,152932.0,24.7079,24.7079,24.6894,24.6987,152932.0
2024-04-09 14:20:00,26.75,26.75,26.72,26.73,225914.0,24.7079,24.7079,24.6802,24.6894,225914.0
2024-04-09 14:25:00,26.73,26.73,26.72,26.73,122617.0,24.6894,24.6894,24.6802,24.6894,122617.0
2024-04-09 14:30:00,26.73,26.73,26.72,26.72,147707.0,24.6894,24.6894,24.6802,24.6802,147707.0
2024-04-09 14:35:00,26.72,26.74,26.72,26.73,130599.0,24.6802,24.6987,24.6802,24.6894,130599.0
2024-04-09 14:40:00,26.73,26.76,26.72,26.74,193131.0,24.6894,24.7172,24.6802,24.6987,193131.0
2024-04-09 14:45:00,26.75,26.76,26.74,26.76,177278.0,24.7079,24.7172,24.6987,24.7172,177278.0
2024-04-09 14:50:00,26.76,26.79,26.75,26.78,227225.0,24.7172,24.7449,24.7079,24.7356,227225.0
2024-04-09 14:55:00,26.79,26.79,26.75,26.76,227781.0,24.7449,24.7449,24.7079,24.7172,227781.0
2024-04-09 15:00:00,26.76,26.76,26.73,26.74,226681.0,24.7172,24.7172,24.6894,24.6987,226681.0
2024-04-09 15:05:00,26.74,26.74,26.7,26.72,176564.0,24.6987,24.6987,24.6617,24.6802,176564.0
2024-04-09 15:10:00,26.71,26.72,26.69,26.69,184148.0,24.671,24.6802,24.6525,24.6525,184148.0
2024-04-09 15:15:00,26.69,26.7,26.68,26.69,288960.0,24.6525,24.6617,24.6433,24.6525,288960.0
2024-04-09 15:20:00,26.69,26.73,26.68,26.72,308433.0,24.6525,24.6894,24.6433,24.6802,308433.0
2024-04-09 15:25:00,26.71,26.76,26.71,26.76,236348.0,24.671,24.7172,24.671,24.7172,236348.0
2024-04-09 15:30:00,26.76,26.76,26.72,26.72,350399.0,24.7172,24.7172,24.6802,24.6802,350399.0
2024-04-09 15:35:00,26.72,26.73,26.7,26.71,305872.0,24.6802,24.6894,24.6617,24.671,305872.0
2024-04-09 15:40:00,26.71,26.73,26.7,26.71,301193.0,24.671,24.6894,24.6617,24.671,301193.0
2024-04-09 15:45:00,26.71,26.72,26.7,26.71,378073.0,24.671,24.6802,24.6617,24.671,378073.0
2024-04-09 15:50:00,26.71,26.73,26.68,26.71,837455.0,24.671,24.6894,24.6433,24.671,837455.0
2024-04-09 15:55:00,26.71,26.78,26.7,26.78,2008661.0,24.671,24.7356,24.6617,24.7356,2008661.0
2024-04-10 09:30:00,26.52,26.59,26.41,26.44,1794505.0,24.4955,24.5601,24.3939,24.4216,1794505.0
2024-04-10 09:35:00,26.44,26.45,26.23,26.26,1466339.0,24.4216,24.4308,24.2276,24.2553,1466339.0
2024-04-10 09:40:00,26.26,26.33,26.2,26.29,780344.0,24.2553,24.32,24.1999,24.283,780344.0
2024-04-10 09:45:00,26.29,26.3,26.2,26.24,1489971.0,24.283,24.2923,24.1999,24.2368,1489971.0
2024-04-10 09:50:00,26.24,26.24,26.17,26.24,845877.0,24.2368,24.2368,24.1722,24.2368,845877.0
2024-04-10 09:55:00,26.24,26.3,26.22,26.28,475595.0,24.2368,24.2923,24.2184,24.2738,475595.0
2024-04-10 10:00:00,26.29,26.29,26.22,26.27,556945.0,24.283,24.283,24.2184,24.2646,556945.0
2024-04-10 10:05:00,26.27,26.32,26.25,26.27,616507.0,24.2646,24.3107,24.2461,24.2646,616507.0
2024-04-10 10:10:00,26.27,26.31,26.24,26.25,494689.0,24.2646,24.3015,24.2368,24.2461,494689.0
2024-04-10 10:15:00,26.25,26.28,26.21,26.27,639316.0,24.2461,24.2738,24.2091,24.2646,639316.0
2024-04-10 10:20:00,26.26,26.34,26.25,26.32,507134.0,24.2553,24.3292,24.2461,24.3107,507134.0
2024-04-10 10:25:00,26.31,26.35,26.26,26.29,370802.0,24.3015,24.3385,24.2553,24.283,370802.0
2024-04-10 10:30:00,26.28,26.31,26.23,26.29,498195.0,24.2738,24.3015,24.2276,24.283,498195.0
2024-04-10 10:35:00,26.29,26.38,26.28,26.35,305065.0,24.283,24.3662,24.2738,24.3385,305065.0
2024-04-10 10:40:00,26.35,26.37,26.32,26.37,298446.0,24.3385,24.3569,24.3107,24.3569,298446.0
2024-04-10 10:45:00,26.37,26.39,26.34,26.36,313624.0,24.3569,24.3754,24.3292,24.3477,313624.0
2024-04-10 10:50:00,26.37,26.43,26.37,26.41,432864.0,24.3569,24.4123,24.3569,24.3939,432864.0
2024-04-10 10:55:00,26.4,26.42,26.35,26.38,342841.0,24.3846,24.4031,24.3385,24.3662,342841.0
2024-04-10 11:00:00,26.38,26.39,26.35,26.37,345911.0,24.3662,24.3754,24.3385,24.3569,345911.0
2024-04-10 11:05:00,26.37,26.39,26.32,26.35,446843.0,24.3569,24.3754,24.3107,24.3385,446843.0
2024-04-10 11:10:00,26.34,26.35,26.31,26.32,212393.0,24.3292,24.3385,24.3015,24.3107,212393.0
2024-04-10 11:15:00,26.32,26.33,26.3,26.3,218101.0,24.3107,24.32,24.2923,24.2923,218101.0
2024-04-10 11:20:00,26.3,26.32,26.28,26.3,366079.0,24.2923,24.3107,24.2738,24.2923,366079.0
2024-04-10 11:25:00,26.31,26.32,26.28,26.3,217487.0,24.3015,24.3107,24.2738,24.2923,217487.0
2024-04-10 11:30:00,26.3,26.31,26.27,26.3,345232.0,24.2923,24.3015,24.2646,24.2923,345232.0
2024-04-10 11:35:00,26.3,26.3,26.26,26.26,282396.0,24.2923,24.2923,24.2553,24.2553,282396.0
2024-04-10 11:40:00,26.27,26.27,26.22,26.23,437521.0,24.2646,24.2646,24.2184,24.2276,437521.0
2024-04-10 11:45:00,26.22,26.23,26.21,26.21,348784.0,24.2184,24.2276,24.2091,24.2091,348784.0
2024-04-10 11:50:00,26.21,26.23,26.19,26.2,587371.0,24.2091,24.2276,24.1907,24.1999,587371.0
2024-04-10 11:55:00,26.19,26.21,26.17,26.21,512129.0,24.1907,24.2091,24.1722,24.2091,512129.0
2024-04-10 12:00:00,26.21,26.25,26.19,26.22,419069.0,24.2091,24.2461,24.1907,24.2184,419069.0
2024-04-10 12:05:00,26.21,26.24,26.21,26.23,258130.0,24.2091,24.2368,24.2091,24.2276,258130.0
2024-04-10 12:10:00,26.22,26.23,26.17,26.18,355740.0,24.2184,24.2276,24.1722,24.1814,355740.0
2024-04-10 12:15:00,26.18,26.19,26.17,26.17,298987.0,24.1814,24.1907,24.1722,24.1722,298987.0
2024-04-10 12:20:00,26.18,26.19,26.17,26.17,235693.0,24.1814,24.1907,24.1722,24.1722,235693.0
2024-04-10 12:25:00,26.18,26.19,26.16,26.18,451256.0,24.1814,24.1907,24.163,24.1814,451256.0
2024-04-10 12:30:00,26.18,26.21,26.16,26.2,568421.0,24.1814,24.2091,24.163,24.1999,568421.0
2024-04-10 12:35:00,26.2,26.26,26.19,26.23,520414.0,24.1999,24.2553,24.1907,24.2276,520414.0
2024-04-10 12:40:00,26.23,26.23,26.21,26.22,275020.0,24.2276,24.2276,24.2091,24.2184,275020.0
2024-04-10 12:45:00,26.23,26.24,26.2,26.22,208645.0,24.2276,24.2368,24.1999,24.2184,208645.0
2024-04-10 12:50:00,26.22,26.26,26.21,26.24,433825.0,24.2184,24.2553,24.2091,24.2368,433825.0
2024-04-10 12:55:00,26.25,26.25,26.21,26.22,183364.0,24.2461,24.2461,24.2091,24.2184,183364.0
2024-04-10 13:00:00,26.22,26.23,26.17,26.2,669216.0,24.2184,24.2276,24.1722,24.1999,669216.0
2024-04-10 13:05:00,26.19,26.21,26.18,26.2,296526.0,24.1907,24.2091,24.1814,24.1999,296526.0
2024-04-10 13:10:00,26.19,26.24,26.19,26.23,266555.0,24.1907,24.2368,24.1907,24.2276,266555.0
2024-04-10 13:15:00,26.24,26.27,26.21,26.27,257231.0,24.2368,24.2646,24.2091,24.2646,257231.0
2024-04-10 13:20:00,26.26,26.32,26.25,26.3,627848.0,24.2553,24.3107,24.2461,24.2923,627848.0
2024-04-10 13:25:00,26.31,26.33,26.26,26.26,290538.0,24.3015,24.32,24.2553,24.2553,290538.0
2024-04-10 13:30:00,26.27,26.27,26.23,26.24,225833.0,24.2646,24.2646,24.2276,24.2368,225833.0
2024-04-10 13:35:00,26.25,26.26,26.22,26.23,140938.0,24.2461,24.2553,24.2184,24.2276,140938.0
2024-04-10 13:40:00,26.23,26.24,26.2,26.21,306078.0,24.2276,24.2368,24.1999,24.2091,306078.0
2024-04-10 13:45:00,26.21,26.24,26.21,26.24,118823.0,24.2091,24.2368,24.2091,24.2368,118823.0
2024-04-10 13:50:00,26.23,26.25,26.22,26.24,207325.0,24.2276,24.2461,24.2184,24.2368,207325.0
2024-04-10 13:55:00,26.24,26.28,26.23,26.26,231969.0,24.2368,24.2738,24.2276,24.2553,231969.0
2024-04-10 14:00:00,26.26,26.27,26.24,26.25,202936.0,24.2553,24.2646,24.2368,24.2461,202936.0
2024-04-10 14:05:00,26.26,26.27,26.23,26.26,157754.0,24.2553,24.2646,24.2276,24.2553,157754.0
2024-04-10 14:10:00,26.25,26.26,26.24,26.25,190923.0,24.2461,24.2553,24.2368,24.2461,190923.0
2024-04-10 14:15:00,26.25,26.27,26.22,26.24,249659.0,24.2461,24.2646,24.2184,24.2368,249659.0
2024-04-10 14:20:00,26.24,26.26,26.22,26.23,187102.0,24.2368,24.2553,24.2184,24.2276,187102.0
2024-04-10 14:25:00,26.23,26.24,26.21,26.23,241696.0,24.2276,24.2368,24.2091,24.2276,241696.0
2024-04-10 14:30:00,26.23,26.24,26.22,26.23,123052.0,24.2276,24.2368,24.2184,24.2276,123052.0
2024-04-10 14:35:00,26.24,26.25,26.22,26.24,206578.0,24.2368,24.2461,24.2184,24.2368,206578.0
2024-04-10 14:40:00,26.24,26.29,26.23,26.28,185810.0,24.2368,24.283,24.2276,24.2738,185810.0
2024-04-10 14:45:00,26.28,26.29,26.26,26.28,217588.0,24.2738,24.283,24.2553,24.2738,217588.0
2024-04-10 14:50:00,26.28,26.28,26.25,26.28,181834.0,24.2738,24.2738,24.2461,24.2738,181834.0
2024-04-10 14:55:00,26.27,26.28,26.23,26.25,318939.0,24.2646,24.2738,24.2276,24.2461,318939.0
2024-04-10 15:00:00,26.25,26.26,26.22,26.24,251036.0,24.2461,24.2553,24.2184,24.2368,251036.0
2024-04-10 15:05:00,26.23,26.29,26.23,26.28,188769.0,24.2276,24.283,24.2276,24.2738,188769.0
2024-04-10 15:10:00,26.28,26.31,26.25,26.3,361779.0,24.2738,24.3015,24.2461,24.2923,361779.0
2024-04-10 15:15:00,26.3,26.34,26.3,26.34,304261.0,24.2923,24.3292,24.2923,24.3292,304261.0
2024-04-10 15:20:00,26.34,26.36,26.33,26.36,298862.0,24.3292,24.3477,24.32,24.3477,298862.0
2024-04-10 15:25:00,26.36,26.37,26.34,26.35,352328.0,24.3477,24.3569,24.3292,24.3385,352328.0
2024-04-10 15:30:00,26.36,26.36,26.32,26.33,368037.0,24.3477,24.3477,24.3107,24.32,368037.0
2024-04-10 15:35:00,26.33,26.33,26.3,26.32,381265.0,24.32,24.32,24.2923,24.3107,381265.0
2024-04-10 15:40:00,26.32,26.34,26.3,26.34,359807.0,24.3107,24.3292,24.2923,24.3292,359807.0
2024-04-10 15:45:00,26.34,26.36,26.32,26.35,526364.0,24.3292,24.3477,24.3107,24.3385,526364.0
2024-04-10 15:50:00,26.35,26.35,26.32,26.34,624039.0,24.3385,24.3385,24.3107,24.3292,624039.0
2024-04-10 15:55:00,26.34,26.35,26.3,26.3,1496462.0,24.3292,24.3385,24.2923,24.2923,1496462.0
2024-04-11 09:30:00,26.35,26.45,26.28,26.42,1230452.0,24.3385,24.4308,24.2738,24.4031,1230452.0
2024-04-11 09:35:00,26.41,26.42,26.3,26.37,446544.0,24.3939,24.4031,24.2923,24.3569,446544.0
2024-04-11 09:40:00,26.36,26.38,26.31,26.33,313507.0,24.3477,24.3662,24.3015,24.32,313507.0
2024-04-11 09:45:00,26.33,26.34,26.29,26.33,217995.0,24.32,24.3292,24.283,24.32,217995.0
2024-04-11 09:50:00,26.33,26.37,26.29,26.3,210489.0,24.32,24.3569,24.283,24.2923,210489.0
2024-04-11 09:55:00,26.3,26.3,26.22,26.22,376458.0,24.2923,24.2923,24.2184,24.2184,376458.0
2024-04-11 10:00:00,26.22,26.23,26.15,26.18,788636.0,24.2184,24.2276,24.1537,24.1814,788636.0
2024-04-11 10:05:00,26.18,26.21,26.16,26.19,360259.0,24.1814,24.2091,24.163,24.1907,360259.0
2024-04-11 10:10:00,26.19,26.2,26.17,26.19,245128.0,24.1907,24.1999,24.1722,24.1907,245128.0
2024-04-11 10:15:00,26.19,26.2,26.15,26.19,361738.0,24.1907,24.1999,24.1537,24.1907,361738.0
2024-04-11 10:20:00,26.18,26.23,26.17,26.19,303222.0,24.1814,24.2276,24.1722,24.1907,303222.0
2024-04-11 10:25:00,26.19,26.2,26.14,26.15,371754.0,24.1907,24.1999,24.1445,24.1537,371754.0
2024-04-11 10:30:00,26.15,26.2,26.14,26.18,333654.0,24.1537,24.1999,24.1445,24.1814,333654.0
2024-04-11 10:35:00,26.18,26.19,26.13,26.18,372553.0,24.1814,24.1907,24.1352,24.1814,372553.0
2024-04-11 10:40:00,26.18,26.19,26.14,26.18,243147.0,24.1814,24.1907,24.1445,24.1814,243147.0
2024-04-11 10:45:00,26.18,26.23,26.17,26.21,281769.0,24.1814,24.2276,24.1722,24.2091,281769.0
2024-04-11 10:50:00,26.22,26.24,26.19,26.22,400974.0,24.2184,24.2368,24.1907,24.2184,400974.0
2024-04-11 10:55:00,26.22,26.24,26.19,26.2,232952.0,24.2184,24.2368,24.1907,24.1999,232952.0
2024-04-11 11:00:00,26.2,26.21,26.16,26.2,242547.0,24.1999,24.2091,24.163,24.1999,242547.0
2024-04-11 11:05:00,26.2,26.2,26.16,26.17,256362.0,24.1999,24.1999,24.163,24.1722,256362.0
2024-04-11 11:10:00,26.18,26.23,26.18,26.21,309793.0,24.1814,24.2276,24.1814,24.2091,309793.0
2024-04-11 11:15:00,26.21,26.24,26.18,26.19,237374.0,24.2091,24.2368,24.1814,24.1907,237374.0
2024-04-11 11:20:00,26.2,26.22,26.18,26.2,141692.0,24.1999,24.2184,24.1814,24.1999,141692.0
2024-04-11 11:25:00,26.19,26.21,26.16,26.18,289427.0,24.1907,24.2091,24.163,24.1814,289427.0
2024-04-11 11:30:00,26.18,26.22,26.17,26.22,495954.0,24.1814,24.2184,24.1722,24.2184,495954.0
2024-04-11 11:35:00,26.21,26.23,26.16,26.18,538729.0,24.2091,24.2276,24.163,24.1814,538729.0
2024-04-11 11:40:00,26.18,26.19,26.16,26.17,352148.0,24.1814,24.1907,24.163,24.1722,352148.0
2024-04-11 11:45:00,26.17,26.22,26.16,26.2,276021.0,24.1722,24.2184,24.163,24.1999,276021.0
2024-04-11 11:50:00,26.21,26.22,26.19,26.21,182184.0,24.2091,24.2184,24.1907,24.2091,182184.0
2024-04-11 11:55:00,26.21,26.24,26.2,26.23,242613.0,24.2091,24.2368,24.1999,24.2276,242613.0
2024-04-11 12:00:00,26.24,26.26,26.21,26.21,226960.0,24.2368,24.2553,24.2091,24.2091,226960.0
2024-04-11 12:05:00,26.21,26.23,26.21,26.22,134238.0,24.2091,24.2276,24.2091,24.2184,134238.0
2024-04-11 12:10:00,26.21,26.24,26.21,26.23,148801.0,24.2091,24.2368,24.2091,24.2276,148801.0
2024-04-11 12:15:00,26.24,26.26,26.22,26.23,197391.0,24.2368,24.2553,24.2184,24.2276,197391.0
2024-04-11 12:20:00,26.23,26.24,26.2,26.21,199646.0,24.2276,24.2368,24.1999,24.2091,199646.0
2024-04-11 12:25:00,26.2,26.21,26.19,26.2,338010.0,24.1999,24.2091,24.1907,24.1999,338010.0
2024-04-11 12:30:00,26.19,26.22,26.18,26.21,272396.0,24.1907,24.2184,24.1814,24.2091,272396.0
2024-04-11 12:35:00,26.21,26.25,26.2,26.25,245607.0,24.2091,24.2461,24.1999,24.2461,245607.0
2024-04-11 12:40:00,26.25,26.27,26.23,26.23,192795.0,24.2461,24.2646,24.2276,24.2276,192795.0
2024-04-11 12:45:00,26.24,26.24,26.23,26.23,88339.0,24.2368,24.2368,24.2276,24.2276,88339.0
2024-04-11 12:50:00,26.24,26.24,26.2,26.21,171573.0,24.2368,24.2368,24.1999,24.2091,171573.0
2024-04-11 12:55:00,26.21,26.22,26.2,26.21,139520.0,24.2091,24.2184,24.1999,24.2091,139520.0
2024-04-11 13:00:00,26.22,26.25,26.21,26.24,213214.0,24.2184,24.2461,24.2091,24.2368,213214.0
2024-04-11 13:05:00,26.24,26.27,26.22,26.26,249301.0,24.2368,24.2646,24.2184,24.2553,249301.0
2024-04-11 13:10:00,26.26,26.29,26.25,26.28,207284.0,24.2553,24.283,24.2461,24.2738,207284.0
2024-04-11 13:15:00,26.29,26.3,26.27,26.3,180877.0,24.283,24.2923,24.2646,24.2923,180877.0
2024-04-11 13:20:00,26.3,26.36,26.3,26.33,417686.0,24.2923,24.3477,24.2923,24.32,417686.0
2024-04-11 13:25:00,26.33,26.35,26.32,26.33,359111.0,24.32,24.3385,24.3107,24.32,359111.0
2024-04-11 13:30:00,26.33,26.35,26.32,26.34,175281.0,24.32,24.3385,24.3107,24.3292,175281.0
2024-04-11 13:35:00,26.33,26.34,26.3,26.33,228647.0,24.32,24.3292,24.2923,24.32,228647.0
2024-04-11 13:40:00,26.33,26.34,26.3,26.34,181471.0,24.32,24.3292,24.2923,24.3292,181471.0
2024-04-11 13:45:00,26.34,26.37,26.33,26.36,290909.0,24.3292,24.3569,24.32,24.3477,290909.0
2024-04-11 13:50:00,26.37,26.38,26.33,26.35,190054.0,24.3569,24.3662,24.32,24.3385,190054.0
2024-04-11 13:55:00,26.34,26.38,26.34,26.38,179170.0,24.3292,24.3662,24.3292,24.3662,179170.0
2024-04-11 14:00:00,26.38,26.4,26.37,26.39,186825.0,24.3662,24.3846,24.3569,24.3754,186825.0
2024-04-11 14:05:00,26.38,26.44,26.38,26.42,371426.0,24.3662,24.4216,24.3662,24.4031,371426.0
2024-04-11 14:10:00,26.42,26.43,26.36,26.36,341118.0,24.4031,24.4123,24.3477,24.3477,341118.0
2024-04-11 14:15:00,26.37,26.38,26.36,26.38,192462.0,24.3569,24.3662,24.3477,24.3662,192462.0
2024-04-11 14:20:00,26.38,26.39,26.35,26.37,211434.0,24.3662,24.3754,24.3385,24.3569,211434.0
2024-04-11 14:25:00,26.37,26.39,26.37,26.38,177950.0,24.3569,24.3754,24.3569,24.3662,177950.0
2024-04-11 14:30:00,26.37,26.4,26.36,26.38,222508.0,24.3569,24.3846,24.3477,24.3662,222508.0
2024-04-11 14:35:00,26.38,26.39,26.36,26.37,190464.0,24.3662,24.3754,24.3477,24.3569,190464.0
2024-04-11 14:40:00,26.37,26.37,26.35,26.36,121080.0,24.3569,24.3569,24.3385,24.3477,121080.0
2024-04-11 14:45:00,26.36,26.36,26.32,26.33,338155.0,24.3477,24.3477,24.3107,24.32,338155.0
2024-04-11 14:50:00,26.32,26.33,26.31,26.32,133804.0,24.3107,24.32,24.3015,24.3107,133804.0
2024-04-11 14:55:00,26.31,26.33,26.28,26.29,274927.0,24.3015,24.32,24.2738,24.283,274927.0
2024-04-11 15:00:00,26.28,26.31,26.28,26.31,214912.0,24.2738,24.3015,24.2738,24.3015,214912.0
2024-04-11 15:05:00,26.3,26.33,26.3,26.3,180034.0,24.2923,24.32,24.2923,24.2923,180034.0
2024-04-11 15:10:00,26.3,26.31,26.28,26.29,184114.0,24.2923,24.3015,24.2738,24.283,184114.0
2024-04-11 15:15:00,26.28,26.29,26.27,26.29,240521.0,24.2738,24.283,24.2646,24.283,240521.0
2024-04-11 15:20:00,26.29,26.32,26.28,26.3,565783.0,24.283,24.3107,24.2738,24.2923,565783.0
2024-04-11 15:25:00,26.29,26.33,26.29,26.32,319421.0,24.283,24.32,24.283,24.3107,319421.0
2024-04-11 15:30:00,26.32,26.36,26.3,26.36,303224.0,24.3107,24.3477,24.2923,24.3477,303224.0
2024-04-11 15:35:00,26.36,26.37,26.34,26.35,377234.0,24.3477,24.3569,24.3292,24.3385,377234.0
2024-04-11 15:40:00,26.35,26.37,26.33,26.36,351621.0,24.3385,24.3569,24.32,24.3477,351621.0
2024-04-11 15:45:00,26.36,26.36,26.33,26.34,436610.0,24.3477,24.3477,24.32,24.3292,436610.0
2024-04-11 15:50:00,26.34,26.35,26.32,26.34,535664.0,24.3292,24.3385,24.3107,24.3292,535664.0
2024-04-11 15:55:00,26.34,26.36,26.31,26.33,1512021.0,24.3292,24.3477,24.3015,24.32,1512021.0
2024-04-12 09:30:00,26.25,26.27,26.11,26.24,1156319.0,24.2461,24.2646,24.1168,24.2368,1156319.0
2024-04-12 09:35:00,26.23,26.32,26.22,26.3,531184.0,24.2276,24.3107,24.2184,24.2923,531184.0
2024-04-12 09:40:00,26.3,26.31,26.22,26.26,271396.0,24.2923,24.3015,24.2184,24.2553,271396.0
2024-04-12 09:45:00,26.25,26.31,26.23,26.29,164966.0,24.2461,24.3015,24.2276,24.283,164966.0
2024-04-12 09:50:00,26.29,26.31,26.18,26.19,233368.0,24.283,24.3015,24.1814,24.1907,233368.0
2024-04-12 09:55:00,26.2,26.24,26.19,26.21,281204.0,24.1999,24.2368,24.1907,24.2091,281204.0
2024-04-12 10:00:00,26.21,26.22,26.17,26.18,269113.0,24.2091,24.2184,24.1722,24.1814,269113.0
2024-04-12 10:05:00,26.18,26.2,26.16,26.17,248909.0,24.1814,24.1999,24.163,24.1722,248909.0
2024-04-12 10:10:00,26.16,26.19,26.15,26.17,263512.0,24.163,24.1907,24.1537,24.1722,263512.0
2024-04-12 10:15:00,26.17,26.17,26.13,26.14,434043.0,24.1722,24.1722,24.1352,24.1445,434043.0
2024-04-12 10:20:00,26.14,26.15,26.13,26.15,253474.0,24.1445,24.1537,24.1352,24.1537,253474.0
2024-04-12 10:25:00,26.14,26.15,26.1,26.12,396404.0,24.1445,24.1537,24.1075,24.126,396404.0
2024-04-12 10:30:00,26.11,26.12,26.1,26.11,280525.0,24.1168,24.126,24.1075,24.1168,280525.0
2024-04-12 10:35:00,26.12,26.12,26.07,26.11,836959.0,24.126,24.126,24.0798,24.1168,836959.0
2024-04-12 10:40:00,26.11,26.13,26.1,26.12,339677.0,24.1168,24.1352,24.1075,24.126,339677.0
2024-04-12 10:45:00,26.12,26.13,26.09,26.1,286241.0,24.126,24.1352,24.0983,24.1075,286241.0
2024-04-12 10:50:00,26.1,26.1,26.09,26.1,175432.0,24.1075,24.1075,24.0983,24.1075,175432.0
2024-04-12 10:55:00,26.1,26.15,26.09,26.12,388192.0,24.1075,24.1537,24.0983,24.126,388192.0
2024-04-12 11:00:00,26.13,26.17,26.11,26.14,250275.0,24.1352,24.1722,24.1168,24.1445,250275.0
2024-04-12 11:05:00,26.14,26.15,26.11,26.13,207610.0,24.1445,24.1537,24.1168,24.1352,207610.0
2024-04-12 11:10:00,26.13,26.13,26.1,26.11,181577.0,24.1352,24.1352,24.1075,24.1168,181577.0
2024-04-12 11:15:00,26.12,26.13,26.1,26.13,178524.0,24.126,24.1352,24.1075,24.1352,178524.0
2024-04-12 11:20:00,26.13,26.13,26.1,26.13,281995.0,24.1352,24.1352,24.1075,24.1352,281995.0
2024-04-12 11:25:00,26.12,26.15,26.11,26.14,155757.0,24.126,24.1537,24.1168,24.1445,155757.0
2024-04-12 11:30:00,26.14,26.17,26.13,26.16,255351.0,24.1445,24.1722,24.1352,24.163,255351.0
2024-04-12 11:35:00,26.17,26.18,26.16,26.17,175300.0,24.1722,24.1814,24.163,24.1722,175300.0
2024-04-12 11:40:00,26.18,26.18,26.15,26.15,241678.0,24.1814,24.1814,24.1537,24.1537,241678.0
2024-04-12 11:45:00,26.16,26.18,26.15,26.17,124900.0,24.163,24.1814,24.1537,24.1722,124900.0
2024-04-12 11:50:00,26.17,26.19,26.16,26.19,150076.0,24.1722,24.1907,24.163,24.1907,150076.0
2024-04-12 11:55:00,26.18,26.2,26.18,26.2,257207.0,24.1814,24.1999,24.1814,24.1999,257207.0
2024-04-12 12:00:00,26.2,26.2,26.18,26.19,154535.0,24.1999,24.1999,24.1814,24.1907,154535.0
2024-04-12 12:05:00,26.18,26.19,26.16,26.17,147722.0,24.1814,24.1907,24.163,24.1722,147722.0
2024-04-12 12:10:00,26.16,26.17,26.15,26.16,113744.0,24.163,24.1722,24.1537,24.163,113744.0
2024-04-12 12:15:00,26.15,26.16,26.1,26.1,345234.0,24.1537,24.163,24.1075,24.1075,345234.0
2024-04-12 12:20:00,26.11,26.11,26.09,26.1,284177.0,24.1168,24.1168,24.0983,24.1075,284177.0
2024-04-12 12:25:00,26.09,26.1,26.07,26.09,346274.0,24.0983,24.1075,24.0798,24.0983,346274.0
2024-04-12 12:30:00,26.09,26.09,26.04,26.06,445903.0,24.0983,24.0983,24.0521,24.0706,445903.0
2024-04-12 12:35:00,26.06,26.06,26.02,26.03,340258.0,24.0706,24.0706,24.0336,24.0429,340258.0
2024-04-12 12:40:00,26.02,26.04,26.01,26.02,254485.0,24.0336,24.0521,24.0244,24.0336,254485.0
2024-04-12 12:45:00,26.02,26.03,26.0,26.01,512976.0,24.0336,24.0429,24.0152,24.0244,512976.0
2024-04-12 12:50:00,26.01,26.02,25.91,25.94,1273147.0,24.0244,24.0336,23.932,23.9597,1273147.0
2024-04-12 12:55:00,25.94,25.94,25.9,25.91,483572.0,23.9597,23.9597,23.9228,23.932,483572.0
2024-04-12 13:00:00,25.91,25.92,25.86,25.88,778814.0,23.932,23.9413,23.8859,23.9043,778814.0
2024-04-12 13:05:00,25.88,25.9,25.87,25.88,524587.0,23.9043,23.9228,23.8951,23.9043,524587.0
2024-04-12 13:10:00,25.87,25.94,25.87,25.93,285147.0,23.8951,23.9597,23.8951,23.9505,285147.0
2024-04-12 13:15:00,25.92,25.94,25.9,25.91,212162.0,23.9413,23.9597,23.9228,23.932,212162.0
2024-04-12 13:20:00,25.91,25.92,25.87,25.9,420073.0,23.932,23.9413,23.8951,23.9228,420073.0
2024-04-12 13:25:00,25.89,25.92,25.89,25.89,308075.0,23.9136,23.9413,23.9136,23.9136,308075.0
2024-04-12 13:30:00,25.9,25.92,25.88,25.91,236963.0,23.9228,23.9413,23.9043,23.932,236963.0
2024-04-12 13:35:00,25.92,25.93,25.89,25.93,335408.0,23.9413,23.9505,23.9136,23.9505,335408.0
2024-04-12 13:40:00,25.93,25.96,25.92,25.95,233958.0,23.9505,23.9782,23.9413,23.969,233958.0
2024-04-12 13:45:00,25.95,25.98,25.94,25.96,355042.0,23.969,23.9967,23.9597,23.9782,355042.0
2024-04-12 13:50:00,25.96,25.97,25.95,25.96,331161.0,23.9782,23.9875,23.969,23.9782,331161.0
2024-04-12 13:55:00,25.96,26.01,25.95,25.98,321467.0,23.9782,24.0244,23.969,23.9967,321467.0
2024-04-12 14:00:00,25.98,25.98,25.95,25.96,197546.0,23.9967,23.9967,23.969,23.9782,197546.0
2024-04-12 14:05:00,25.96,26.01,25.96,26.0,348137.0,23.9782,24.0244,23.9782,24.0152,348137.0
2024-04-12 14:10:00,26.0,26.01,25.98,25.99,187329.0,24.0152,24.0244,23.9967,24.0059,187329.0
2024-04-12 14:15:00,25.99,26.02,25.98,26.01,231511.0,24.0059,24.0336,23.9967,24.0244,231511.0
2024-04-12 14:20:00,26.01,26.01,26.0,26.01,181022.0,24.0244,24.0244,24.0152,24.0244,181022.0
2024-04-12 14:25:00,26.01,26.01,25.98,26.0,190917.0,24.0244,24.0244,23.9967,24.0152,190917.0
2024-04-12 14:30:00,26.0,26.02,25.94,25.96,1112290.0,24.0152,24.0336,23.9597,23.9782,1112290.0
2024-04-12 14:35:00,25.96,25.96,25.94,25.95,230593.0,23.9782,23.9782,23.9597,23.969,230593.0
2024-04-12 14:40:00,25.95,25.96,25.93,25.94,281529.0,23.969,23.9782,23.9505,23.9597,281529.0
2024-04-12 14:45:00,25.94,25.94,25.92,25.92,202013.0,23.9597,23.9597,23.9413,23.9413,202013.0
2024-04-12 14:50:00,25.93,25.93,25.92,25.92,221081.0,23.9505,23.9505,23.9413,23.9413,221081.0
2024-04-12 14:55:00,25.93,25.93,25.89,25.9,314058.0,23.9505,23.9505,23.9136,23.9228,314058.0
2024-04-12 15:00:00,25.89,25.9,25.87,25.87,340613.0,23.9136,23.9228,23.8951,23.8951,340613.0
2024-04-12 15:05:00,25.88,25.89,25.87,25.89,332925.0,23.9043,23.9136,23.8951,23.9136,332925.0
2024-04-12 15:10:00,25.89,25.9,25.86,25.88,530210.0,23.9136,23.9228,23.8859,23.9043,530210.0
2024-04-12 15:15:00,25.87,25.88,25.83,25.87,724934.0,23.8951,23.9043,23.8581,23.8951,724934.0
2024-04-12 15:20:00,25.86,25.89,25.86,25.89,336057.0,23.8859,23.9136,23.8859,23.9136,336057.0
2024-04-12 15:25:00,25.88,25.91,25.86,25.86,305861.0,23.9043,23.932,23.8859,23.8859,305861.0
2024-04-12 15:30:00,25.86,25.93,25.86,25.91,459144.0,23.8859,23.9505,23.8859,23.932,459144.0
2024-04-12 15:35:00,25.91,25.91,25.87,25.88,328658.0,23.932,23.932,23.8951,23.9043,328658.0
2024-04-12 15:40:00,25.88,25.92,25.87,25.91,559086.0,23.9043,23.9413,23.8951,23.932,559086.0
2024-04-12 15:45:00,25.91,25.93,25.88,25.91,837263.0,23.932,23.9505,23.9043,23.932,837263.0
2024-04-12 15:50:00,25.9,25.92,25.87,25.89,861612.0,23.9228,23.9413,23.8951,23.9136,861612.0
2024-04-12 15:55:00,25.89,25.9,25.85,25.86,2609176.0,23.9136,23.9228,23.8766,23.8859,2609176.0
2024-04-15 09:30:00,25.91,25.99,25.75,25.98,1677868.0,23.932,24.0059,23.7843,23.9967,1677868.0
2024-04-15 09:35:00,25.98,26.03,25.82,25.86,737937.0,23.9967,24.0429,23.8489,23.8859,737937.0
2024-04-15 09:40:00,25.86,25.96,25.84,25.92,461129.0,23.8859,23.9782,23.8674,23.9413,461129.0
2024-04-15 09:45:00,25.93,25.96,25.9,25.91,284693.0,23.9505,23.9782,23.9228,23.932,284693.0
2024-04-15 09:50:00,25.91,26.01,25.89,26.01,454628.0,23.932,24.0244,23.9136,24.0244,454628.0
2024-04-15 09:55:00,26.01,26.06,25.97,26.05,807715.0,24.0244,24.0706,23.9875,24.0614,807715.0
2024-04-15 10:00:00,26.05,26.09,25.94,26.09,969244.0,24.0614,24.0983,23.9597,24.0983,969244.0
2024-04-15 10:05:00,26.09,26.09,26.0,26.0,432699.0,24.0983,24.0983,24.0152,24.0152,432699.0
2024-04-15 10:10:00,26.0,26.1,26.0,26.09,426313.0,24.0152,24.1075,24.0152,24.0983,426313.0
2024-04-15 10:15:00,26.09,26.17,26.07,26.09,646439.0,24.0983,24.1722,24.0798,24.0983,646439.0
2024-04-15 10:20:00,26.09,26.11,26.03,26.03,424848.0,24.0983,24.1168,24.0429,24.0429,424848.0
2024-04-15 10:25:00,26.04,26.05,25.95,25.96,396125.0,24.0521,24.0614,23.969,23.9782,396125.0
2024-04-15 10:30:00,25.96,26.01,25.95,25.99,320378.0,23.9782,24.0244,23.969,24.0059,320378.0
2024-04-15 10:35:00,25.98,25.99,25.94,25.96,132731.0,23.9967,24.0059,23.9597,23.9782,132731.0
2024-04-15 10:40:00,25.96,26.0,25.94,26.0,177292.0,23.9782,24.0152,23.9597,24.0152,177292.0
2024-04-15 10:45:00,26.0,26.03,25.97,26.03,204260.0,24.0152,24.0429,23.9875,24.0429,204260.0
2024-04-15 10:50:00,26.03,26.03,25.96,25.99,243058.0,24.0429,24.0429,23.9782,24.0059,243058.0
2024-04-15 10:55:00,25.99,26.01,25.98,26.01,203868.0,24.0059,24.0244,23.9967,24.0244,203868.0
2024-04-15 11:00:00,26.01,26.09,25.98,26.09,704874.0,24.0244,24.0983,23.9967,24.0983,704874.0
2024-04-15 11:05:00,26.08,26.11,26.06,26.07,327368.0,24.0891,24.1168,24.0706,24.0798,327368.0
2024-04-15 11:10:00,26.07,26.09,26.06,26.06,207267.0,24.0798,24.0983,24.0706,24.0706,207267.0
2024-04-15 11:15:00,26.06,26.1,26.04,26.06,330481.0,24.0706,24.1075,24.0521,24.0706,330481.0
2024-04-15 11:20:00,26.07,26.09,26.06,26.09,157462.0,24.0798,24.0983,24.0706,24.0983,157462.0
2024-04-15 11:25:00,26.09,26.1,26.06,26.08,219883.0,24.0983,24.1075,24.0706,24.0891,219883.0
2024-04-15 11:30:00,26.09,26.11,26.05,26.1,353628.0,24.0983,24.1168,24.0614,24.1075,353628.0
2024-04-15 11:35:00,26.09,26.11,26.07,26.08,266461.0,24.0983,24.1168,24.0798,24.0891,266461.0
2024-04-15 11:40:00,26.08,26.1,26.06,26.07,297988.0,24.0891,24.1075,24.0706,24.0798,297988.0
2024-04-15 11:45:00,26.07,26.1,26.06,26.1,147007.0,24.0798,24.1075,24.0706,24.1075,147007.0
2024-04-15 11:50:00,26.1,26.13,26.09,26.11,312802.0,24.1075,24.1352,24.0983,24.1168,312802.0
2024-04-15 11:55:00,26.1,26.11,26.06,26.06,127877.0,24.1075,24.1168,24.0706,24.0706,127877.0
2024-04-15 12:00:00,26.06,26.09,26.04,26.08,270845.0,24.0706,24.0983,24.0521,24.0891,270845.0
2024-04-15 12:05:00,26.08,26.08,26.05,26.07,184077.0,24.0891,24.0891,24.0614,24.0798,184077.0
2024-04-15 12:10:00,26.06,26.09,26.06,26.09,112709.0,24.0706,24.0983,24.0706,24.0983,112709.0
2024-04-15 12:15:00,26.09,26.1,26.07,26.07,311577.0,24.0983,24.1075,24.0798,24.0798,311577.0
2024-04-15 12:20:00,26.08,26.09,26.04,26.05,141177.0,24.0891,24.0983,24.0521,24.0614,141177.0
2024-04-15 12:25:00,26.05,26.05,26.02,26.03,131294.0,24.0614,24.0614,24.0336,24.0429,131294.0
2024-04-15 12:30:00,26.04,26.04,26.01,26.03,166682.0,24.0521,24.0521,24.0244,24.0429,166682.0
2024-04-15 12:35:00,26.04,26.06,26.03,26.05,155879.0,24.0521,24.0706,24.0429,24.0614,155879.0
2024-04-15 12:40:00,26.05,26.06,26.03,26.05,132755.0,24.0614,24.0706,24.0429,24.0614,132755.0
2024-04-15 12:45:00,26.05,26.05,26.03,26.04,95214.0,24.0614,24.0614,24.0429,24.0521,95214.0
2024-04-15 12:50:00,26.04,26.05,26.03,26.04,135116.0,24.0521,24.0614,24.0429,24.0521,135116.0
2024-04-15 12:55:00,26.03,26.06,26.03,26.05,124098.0,24.0429,24.0706,24.0429,24.0614,124098.0
2024-04-15 13:00:00,26.05,26.05,26.02,26.04,133888.0,24.0614,24.0614,24.0336,24.0521,133888.0
2024-04-15 13:05:00,26.03,26.06,26.03,26.04,175726.0,24.0429,24.0706,24.0429,24.0521,175726.0
2024-04-15 13:10:00,26.05,26.05,26.01,26.03,129614.0,24.0614,24.0614,24.0244,24.0429,129614.0
2024-04-15 13:15:00,26.03,26.03,26.01,26.02,137441.0,24.0429,24.0429,24.0244,24.0336,137441.0
2024-04-15 13:20:00,26.02,26.02,25.99,26.01,339292.0,24.0336,24.0336,24.0059,24.0244,339292.0
2024-04-15 13:25:00,26.01,26.01,25.97,25.97,137196.0,24.0244,24.0244,23.9875,23.9875,137196.0
2024-04-15 13:30:00,25.97,25.98,25.91,25.96,503268.0,23.9875,23.9967,23.932,23.9782,503268.0
2024-04-15 13:35:00,25.96,26.0,25.95,25.97,312382.0,23.9782,24.0152,23.969,23.9875,312382.0
2024-04-15 13:40:00,25.98,26.02,25.96,25.98,242137.0,23.9967,24.0336,23.9782,23.9967,242137.0
2024-04-15 13:45:00,25.98,25.99,25.95,25.96,342884.0,23.9967,24.0059,23.969,23.9782,342884.0
2024-04-15 13:50:00,25.96,26.01,25.95,26.01,319005.0,23.9782,24.0244,23.969,24.0244,319005.0
2024-04-15 13:55:00,26.01,26.03,26.0,26.02,268453.0,24.0244,24.0429,24.0152,24.0336,268453.0
2024-04-15 14:00:00,26.02,26.02,25.99,26.02,138911.0,24.0336,24.0336,24.0059,24.0336,138911.0
2024-04-15 14:05:00,26.02,26.02,25.95,25.96,178590.0,24.0336,24.0336,23.969,23.9782,178590.0
2024-04-15 14:10:00,25.95,25.96,25.92,25.94,168391.0,23.969,23.9782,23.9413,23.9597,168391.0
2024-04-15 14:15:00,25.94,25.94,25.91,25.94,121312.0,23.9597,23.9597,23.932,23.9597,121312.0
2024-04-15 14:20:00,25.94,25.95,25.87,25.88,351527.0,23.9597,23.969,23.8951,23.9043,351527.0
2024-04-15 14:25:00,25.88,25.91,25.86,25.88,282471.0,23.9043,23.932,23.8859,23.9043,282471.0
2024-04-15 14:30:00,25.88,25.95,25.87,25.92,359949.0,23.9043,23.969,23.8951,23.9413,359949.0
2024-04-15 14:35:00,25.92,25.93,25.88,25.89,216179.0,23.9413,23.9505,23.9043,23.9136,216179.0
2024-04-15 14:40:00,25.89,25.9,25.87,25.89,184313.0,23.9136,23.9228,23.8951,23.9136,184313.0
2024-04-15 14:45:00,25.88,25.89,25.85,25.86,242466.0,23.9043,23.9136,23.8766,23.8859,242466.0
2024-04-15 14:50:00,25.86,25.86,25.83,25.85,279188.0,23.8859,23.8859,23.8581,23.8766,279188.0
2024-04-15 14:55:00,25.84,25.86,25.84,25.85,149989.0,23.8674,23.8859,23.8674,23.8766,149989.0
2024-04-15 15:00:00,25.84,25.88,25.84,25.85,307505.0,23.8674,23.9043,23.8674,23.8766,307505.0
2024-04-15 15:05:00,25.84,25.86,25.83,25.85,266692.0,23.8674,23.8859,23.8581,23.8766,266692.0
2024-04-15 15:10:00,25.86,25.86,25.84,25.85,302546.0,23.8859,23.8859,23.8674,23.8766,302546.0
2024-04-15 15:15:00,25.85,25.86,25.8,25.8,346322.0,23.8766,23.8859,23.8304,23.8304,346322.0
2024-04-15 15:20:00,25.8,25.85,25.8,25.85,241787.0,23.8304,23.8766,23.8304,23.8766,241787.0
2024-04-15 15:25:00,25.85,25.86,25.83,25.85,270433.0,23.8766,23.8859,23.8581,23.8766,270433.0
2024-04-15 15:30:00,25.85,25.89,25.84,25.86,333682.0,23.8766,23.9136,23.8674,23.8859,333682.0
2024-04-15 15:35:00,25.86,25.86,25.84,25.85,271338.0,23.8859,23.8859,23.8674,23.8766,271338.0
2024-04-15 15:40:00,25.84,25.85,25.81,25.85,371078.0,23.8674,23.8766,23.8397,23.8766,371078.0
2024-04-15 15:45:00,25.84,25.9,25.84,25.89,696456.0,23.8674,23.9228,23.8674,23.9136,696456.0
2024-04-15 15:50:00,25.89,25.92,25.88,25.92,555226.0,23.9136,23.9413,23.9043,23.9413,555226.0
2024-04-15 15:55:00,25.91,25.93,25.89,25.91,1306309.0,23.932,23.9505,23.9136,23.932,1306309.0
2024-04-16 09:30:00,25.82,25.91,25.74,25.84,1106571.0,23.8489,23.932,23.775,23.8674,1106571.0
2024-04-16 09:35:00,25.83,25.84,25.75,25.8,370330.0,23.8581,23.8674,23.7843,23.8304,370330.0
2024-04-16 09:40:00,25.8,25.81,25.77,25.8,290733.0,23.8304,23.8397,23.8027,23.8304,290733.0
2024-04-16 09:45:00,25.8,25.85,25.79,25.84,326362.0,23.8304,23.8766,23.8212,23.8674,326362.0
2024-04-16 09:50:00,25.84,25.89,25.83,25.86,258054.0,23.8674,23.9136,23.8581,23.8859,258054.0
2024-04-16 09:55:00,25.85,25.95,25.84,25.89,463003.0,23.8766,23.969,23.8674,23.9136,463003.0
2024-04-16 10:00:00,25.89,25.91,25.84,25.85,288237.0,23.9136,23.932,23.8674,23.8766,288237.0
2024-04-16 10:05:00,25.85,25.88,25.83,25.88,198731.0,23.8766,23.9043,23.8581,23.9043,198731.0
2024-04-16 10:10:00,25.88,25.94,25.86,25.94,249656.0,23.9043,23.9597,23.8859,23.9597,249656.0
2024-04-16 10:15:00,25.94,25.94,25.91,25.93,202654.0,23.9597,23.9597,23.932,23.9505,202654.0
2024-04-16 10:20:00,25.93,25.97,25.93,25.97,223887.0,23.9505,23.9875,23.9505,23.9875,223887.0
2024-04-16 10:25:00,25.96,25.99,25.94,25.95,219574.0,23.9782,24.0059,23.9597,23.969,219574.0
2024-04-16 10:30:00,25.96,25.96,25.89,25.89,231198.0,23.9782,23.9782,23.9136,23.9136,231198.0
2024-04-16 10:35:00,25.89,25.91,25.87,25.91,223244.0,23.9136,23.932,23.8951,23.932,223244.0
2024-04-16 10:40:00,25.91,25.94,25.9,25.94,164233.0,23.932,23.9597,23.9228,23.9597,164233.0
2024-04-16 10:45:00,25.94,25.95,25.91,25.92,308565.0,23.9597,23.969,23.932,23.9413,308565.0
2024-04-16 10:50:00,25.92,25.95,25.84,25.84,373998.0,23.9413,23.969,23.8674,23.8674,373998.0
2024-04-16 10:55:00,25.84,25.87,25.83,25.86,235372.0,23.8674,23.8951,23.8581,23.8859,235372.0
2024-04-16 11:00:00,25.87,25.87,25.81,25.84,316766.0,23.8951,23.8951,23.8397,23.8674,316766.0
2024-04-16 11:05:00,25.84,25.85,25.8,25.83,423202.0,23.8674,23.8766,23.8304,23.8581,423202.0
2024-04-16 11:10:00,25.83,25.84,25.8,25.8,260291.0,23.8581,23.8674,23.8304,23.8304,260291.0
2024-04-16 11:15:00,25.8,25.81,25.77,25.8,420101.0,23.8304,23.8397,23.8027,23.8304,420101.0
2024-04-16 11:20:00,25.8,25.84,25.78,25.83,326222.0,23.8304,23.8674,23.812,23.8581,326222.0
2024-04-16 11:25:00,25.83,25.86,25.8,25.86,561208.0,23.8581,23.8859,23.8304,23.8859,561208.0
2024-04-16 11:30:00,25.86,25.89,25.84,25.89,195075.0,23.8859,23.9136,23.8674,23.9136,195075.0
2024-04-16 11:35:00,25.89,25.89,25.87,25.89,115174.0,23.9136,23.9136,23.8951,23.9136,115174.0
2024-04-16 11:40:00,25.88,25.9,25.87,25.87,160465.0,23.9043,23.9228,23.8951,23.8951,160465.0
2024-04-16 11:45:00,25.88,25.88,25.85,25.86,288442.0,23.9043,23.9043,23.8766,23.8859,288442.0
2024-04-16 11:50:00,25.86,25.89,25.85,25.87,140496.0,23.8859,23.9136,23.8766,23.8951,140496.0
2024-04-16 11:55:00,25.88,25.89,25.85,25.86,240604.0,23.9043,23.9136,23.8766,23.8859,240604.0
2024-04-16 12:00:00,25.86,25.86,25.81,25.82,243611.0,23.8859,23.8859,23.8397,23.8489,243611.0
2024-04-16 12:05:00,25.83,25.84,25.81,25.83,157185.0,23.8581,23.8674,23.8397,23.8581,157185.0
2024-04-16 12:10:00,25.83,25.86,25.82,25.85,131463.0,23.8581,23.8859,23.8489,23.8766,131463.0
2024-04-16 12:15:00,25.85,25.85,25.82,25.84,132238.0,23.8766,23.8766,23.8489,23.8674,132238.0
2024-04-16 12:20:00,25.85,25.87,25.84,25.87,97909.0,23.8766,23.8951,23.8674,23.8951,97909.0
2024-04-16 12:25:00,25.87,25.87,25.84,25.84,148760.0,23.8951,23.8951,23.8674,23.8674,148760.0
2024-04-16 12:30:00,25.85,25.86,25.84,25.86,179193.0,23.8766,23.8859,23.8674,23.8859,179193.0
2024-04-16 12:35:00,25.85,25.86,25.82,25.83,194966.0,23.8766,23.8859,23.8489,23.8581,194966.0
2024-04-16 12:40:00,25.84,25.85,25.83,25.84,163377.0,23.8674,23.8766,23.8581,23.8674,163377.0
2024-04-16 12:45:00,25.84,25.86,25.83,25.86,123474.0,23.8674,23.8859,23.8581,23.8859,123474.0
2024-04-16 12:50:00,25.86,25.87,25.85,25.86,117950.0,23.8859,23.8951,23.8766,23.8859,117950.0
2024-04-16 12:55:00,25.86,25.87,25.83,25.85,177777.0,23.8859,23.8951,23.8581,23.8766,177777.0
2024-04-16 13:00:00,25.85,25.85,25.81,25.83,124291.0,23.8766,23.8766,23.8397,23.8581,124291.0
2024-04-16 13:05:00,25.83,25.84,25.81,25.83,95066.0,23.8581,23.8674,23.8397,23.8581,95066.0
2024-04-16 13:10:00,25.83,25.85,25.82,25.84,92253.0,23.8581,23.8766,23.8489,23.8674,92253.0
2024-04-16 13:15:00,25.85,25.85,25.82,25.84,101277.0,23.8766,23.8766,23.8489,23.8674,101277.0
2024-04-16 13:20:00,25.84,25.84,25.8,25.8,432906.0,23.8674,23.8674,23.8304,23.8304,432906.0
2024-04-16 13:25:00,25.8,25.83,25.79,25.82,377828.0,23.8304,23.8581,23.8212,23.8489,377828.0
2024-04-16 13:30:00,25.82,25.82,25.75,25.8,507194.0,23.8489,23.8489,23.7843,23.8304,507194.0
2024-04-16 13:35:00,25.81,25.83,25.79,25.8,178822.0,23.8397,23.8581,23.8212,23.8304,178822.0
2024-04-16 13:40:00,25.81,25.85,25.8,25.82,190114.0,23.8397,23.8766,23.8304,23.8489,190114.0
2024-04-16 13:45:00,25.82,25.83,25.79,25.79,110695.0,23.8489,23.8581,23.8212,23.8212,110695.0
2024-04-16 13:50:00,25.8,25.8,25.76,25.8,238874.0,23.8304,23.8304,23.7935,23.8304,238874.0
2024-04-16 13:55:00,25.8,25.8,25.77,25.8,138351.0,23.8304,23.8304,23.8027,23.8304,138351.0
2024-04-16 14:00:00,25.79,25.8,25.77,25.8,178912.0,23.8212,23.8304,23.8027,23.8304,178912.0
2024-04-16 14:05:00,25.8,25.88,25.79,25.88,286514.0,23.8304,23.9043,23.8212,23.9043,286514.0
2024-04-16 14:10:00,25.88,25.89,25.8,25.82,345649.0,23.9043,23.9136,23.8304,23.8489,345649.0
2024-04-16 14:15:00,25.81,25.82,25.76,25.77,410230.0,23.8397,23.8489,23.7935,23.8027,410230.0
2024-04-16 14:20:00,25.77,25.78,25.72,25.74,494534.0,23.8027,23.812,23.7565,23.775,494534.0
2024-04-16 14:25:00,25.74,25.78,25.72,25.74,255165.0,23.775,23.812,23.7565,23.775,255165.0
2024-04-16 14:30:00,25.74,25.78,25.73,25.77,223765.0,23.775,23.812,23.7658,23.8027,223765.0
2024-04-16 14:35:00,25.77,25.78,25.76,25.78,178496.0,23.8027,23.812,23.7935,23.812,178496.0
2024-04-16 14:40:00,25.78,25.82,25.77,25.8,185135.0,23.812,23.8489,23.8027,23.8304,185135.0
2024-04-16 14:45:00,25.8,25.82,25.78,25.8,206647.0,23.8304,23.8489,23.812,23.8304,206647.0
2024-04-16 14:50:00,25.8,25.84,25.8,25.83,152933.0,23.8304,23.8674,23.8304,23.8581,152933.0
2024-04-16 14:55:00,25.84,25.85,25.83,25.84,239599.0,23.8674,23.8766,23.8581,23.8674,239599.0
2024-04-16 15:00:00,25.84,25.84,25.8,25.81,224515.0,23.8674,23.8674,23.8304,23.8397,224515.0
2024-04-16 15:05:00,25.8,25.82,25.79,25.79,277993.0,23.8304,23.8489,23.8212,23.8212,277993.0
2024-04-16 15:10:00,25.8,25.82,25.78,25.8,208456.0,23.8304,23.8489,23.812,23.8304,208456.0
2024-04-16 15:15:00,25.8,25.81,25.77,25.8,222377.0,23.8304,23.8397,23.8027,23.8304,222377.0
2024-04-16 15:20:00,25.8,25.8,25.78,25.8,181098.0,23.8304,23.8304,23.812,23.8304,181098.0
2024-04-16 15:25:00,25.8,25.8,25.78,25.8,173294.0,23.8304,23.8304,23.812,23.8304,173294.0
2024-04-16 15:30:00,25.8,25.8,25.73,25.73,350356.0,23.8304,23.8304,23.7658,23.7658,350356.0
2024-04-16 15:35:00,25.73,25.76,25.72,25.76,299599.0,23.7658,23.7935,23.7565,23.7935,299599.0
2024-04-16 15:40:00,25.75,25.76,25.72,25.74,388854.0,23.7843,23.7935,23.7565,23.775,388854.0
2024-04-16 15:45:00,25.74,25.78,25.73,25.77,690073.0,23.775,23.812,23.7658,23.8027,690073.0
2024-04-16 15:50:00,25.77,25.77,25.73,25.74,419894.0,23.8027,23.8027,23.7658,23.775,419894.0
2024-04-16 15:55:00,25.74,25.75,25.68,25.68,1389577.0,23.775,23.7843,23.7196,23.7196,1389577.0
2024-04-17 09:30:00,25.69,25.69,25.51,25.59,2185982.0,23.7288,23.7288,23.5626,23.6365,2185982.0
2024-04-17 09:35:00,25.6,25.62,25.54,25.55,1301788.0,23.6457,23.6642,23.5903,23.5995,1301788.0
2024-04-17 09:40:00,25.54,25.55,25.41,25.52,1683803.0,23.5903,23.5995,23.4702,23.5718,1683803.0
2024-04-17 09:45:00,25.53,25.61,25.49,25.6,722435.0,23.581,23.6549,23.5441,23.6457,722435.0
2024-04-17 09:50:00,25.6,25.6,25.53,25.56,855683.0,23.6457,23.6457,23.581,23.6088,855683.0
2024-04-17 09:55:00,25.56,25.57,25.51,25.53,630359.0,23.6088,23.618,23.5626,23.581,630359.0
2024-04-17 10:00:00,25.54,25.55,25.48,25.49,743370.0,23.5903,23.5995,23.5349,23.5441,743370.0
2024-04-17 10:05:00,25.49,25.51,25.43,25.47,848552.0,23.5441,23.5626,23.4887,23.5256,848552.0
2024-04-17 10:10:00,25.46,25.48,25.41,25.46,723858.0,23.5164,23.5349,23.4702,23.5164,723858.0
2024-04-17 10:15:00,25.47,25.5,25.45,25.49,425124.0,23.5256,23.5533,23.5072,23.5441,425124.0
2024-04-17 10:20:00,25.48,25.53,25.46,25.51,492153.0,23.5349,23.581,23.5164,23.5626,492153.0
2024-04-17 10:25:00,25.51,25.52,25.46,25.51,446655.0,23.5626,23.5718,23.5164,23.5626,446655.0
2024-04-17 10:30:00,25.51,25.53,25.49,25.51,300415.0,23.5626,23.581,23.5441,23.5626,300415.0
2024-04-17 10:35:00,25.51,25.54,25.5,25.53,662624.0,23.5626,23.5903,23.5533,23.581,662624.0
2024-04-17 10:40:00,25.53,25.53,25.5,25.51,228687.0,23.581,23.581,23.5533,23.5626,228687.0
2024-04-17 10:45:00,25.52,25.53,25.5,25.53,212055.0,23.5718,23.581,23.5533,23.581,212055.0
2024-04-17 10:50:00,25.52,25.53,25.43,25.44,484335.0,23.5718,23.581,23.4887,23.4979,484335.0
2024-04-17 10:55:00,25.44,25.45,25.31,25.32,1126165.0,23.4979,23.5072,23.3778,23.3871,1126165.0
2024-04-17 11:00:00,25.33,25.36,25.31,25.34,865777.0,23.3963,23.424,23.3778,23.4056,865777.0
2024-04-17 11:05:00,25.34,25.35,25.28,25.33,1223278.0,23.4056,23.4148,23.3501,23.3963,1223278.0
2024-04-17 11:10:00,25.33,25.33,25.28,25.28,668538.0,23.3963,23.3963,23.3501,23.3501,668538.0
2024-04-17 11:15:00,25.29,25.36,25.28,25.33,872263.0,23.3594,23.424,23.3501,23.3963,872263.0
2024-04-17 11:20:00,25.33,25.37,25.32,25.37,335067.0,23.3963,23.4333,23.3871,23.4333,335067.0
2024-04-17 11:25:00,25.36,25.4,25.36,25.39,439193.0,23.424,23.461,23.424,23.4517,439193.0
2024-04-17 11:30:00,25.39,25.39,25.33,25.35,593111.0,23.4517,23.4517,23.3963,23.4148,593111.0
2024-04-17 11:35:00,25.34,25.34,25.27,25.28,595611.0,23.4056,23.4056,23.3409,23.3501,595611.0
2024-04-17 11:40:00,25.28,25.36,25.26,25.35,484795.0,23.3501,23.424,23.3317,23.4148,484795.0
2024-04-17 11:45:00,25.35,25.37,25.34,25.37,688915.0,23.4148,23.4333,23.4056,23.4333,688915.0
2024-04-17 11:50:00,25.37,25.4,25.36,25.38,423169.0,23.4333,23.461,23.424,23.4425,423169.0
2024-04-17 11:55:00,25.39,25.39,25.35,25.37,295015.0,23.4517,23.4517,23.4148,23.4333,295015.0
2024-04-17 12:00:00,25.36,25.37,25.34,25.35,343937.0,23.424,23.4333,23.4056,23.4148,343937.0
2024-04-17 12:05:00,25.36,25.36,25.32,25.34,328137.0,23.424,23.424,23.3871,23.4056,328137.0
2024-04-17 12:10:00,25.34,25.39,25.33,25.34,300248.0,23.4056,23.4517,23.3963,23.4056,300248.0
2024-04-17 12:15:00,25.34,25.36,25.34,25.35,223623.0,23.4056,23.424,23.4056,23.4148,223623.0
2024-04-17 12:20:00,25.35,25.43,25.34,25.42,594121.0,23.4148,23.4887,23.4056,23.4794,594121.0
2024-04-17 12:25:00,25.43,25.45,25.41,25.42,289570.0,23.4887,23.5072,23.4702,23.4794,289570.0
2024-04-17 12:30:00,25.42,25.43,25.39,25.43,238430.0,23.4794,23.4887,23.4517,23.4887,238430.0
2024-04-17 12:35:00,25.42,25.44,25.4,25.44,194890.0,23.4794,23.4979,23.461,23.4979,194890.0
2024-04-17 12:40:00,25.44,25.46,25.41,25.41,264036.0,23.4979,23.5164,23.4702,23.4702,264036.0
2024-04-17 12:45:00,25.42,25.46,25.41,25.45,282590.0,23.4794,23.5164,23.4702,23.5072,282590.0
2024-04-17 12:50:00,25.45,25.47,25.43,25.45,184397.0,23.5072,23.5256,23.4887,23.5072,184397.0
2024-04-17 12:55:00,25.46,25.47,25.45,25.46,187020.0,23.5164,23.5256,23.5072,23.5164,187020.0
2024-04-17 13:00:00,25.46,25.47,25.43,25.45,259136.0,23.5164,23.5256,23.4887,23.5072,259136.0
2024-04-17 13:05:00,25.45,25.46,25.43,25.45,176435.0,23.5072,23.5164,23.4887,23.5072,176435.0
2024-04-17 13:10:00,25.45,25.47,25.44,25.46,136040.0,23.5072,23.5256,23.4979,23.5164,136040.0
2024-04-17 13:15:00,25.47,25.53,25.46,25.51,397048.0,23.5256,23.581,23.5164,23.5626,397048.0
2024-04-17 13:20:00,25.52,25.53,25.5,25.51,181226.0,23.5718,23.581,23.5533,23.5626,181226.0
2024-04-17 13:25:00,25.51,25.52,25.48,25.5,450071.0,23.5626,23.5718,23.5349,23.5533,450071.0
2024-04-17 13:30:00,25.5,25.51,25.47,25.5,182523.0,23.5533,23.5626,23.5256,23.5533,182523.0
2024-04-17 13:35:00,25.5,25.52,25.49,25.5,195216.0,23.5533,23.5718,23.5441,23.5533,195216.0
2024-04-17 13:40:00,25.5,25.52,25.49,25.51,312504.0,23.5533,23.5718,23.5441,23.5626,312504.0
2024-04-17 13:45:00,25.51,25.51,25.46,25.49,224638.0,23.5626,23.5626,23.5164,23.5441,224638.0
2024-04-17 13:50:00,25.49,25.5,25.46,25.46,204820.0,23.5441,23.5533,23.5164,23.5164,204820.0
2024-04-17 13:55:00,25.46,25.47,25.42,25.45,276507.0,23.5164,23.5256,23.4794,23.5072,276507.0
2024-04-17 14:00:00,25.45,25.48,25.44,25.48,222176.0,23.5072,23.5349,23.4979,23.5349,222176.0
2024-04-17 14:05:00,25.48,25.48,25.45,25.46,186470.0,23.5349,23.5349,23.5072,23.5164,186470.0
2024-04-17 14:10:00,25.46,25.47,25.43,25.44,210724.0,23.5164,23.5256,23.4887,23.4979,210724.0
2024-04-17 14:15:00,25.44,25.46,25.43,25.45,184656.0,23.4979,23.5164,23.4887,23.5072,184656.0
2024-04-17 14:20:00,25.45,25.45,25.39,25.42,428775.0,23.5072,23.5072,23.4517,23.4794,428775.0
2024-04-17 14:25:00,25.43,25.44,25.41,25.42,243813.0,23.4887,23.4979,23.4702,23.4794,243813.0
2024-04-17 14:30:00,25.42,25.42,25.4,25.42,120502.0,23.4794,23.4794,23.461,23.4794,120502.0
2024-04-17 14:35:00,25.42,25.43,25.4,25.42,224789.0,23.4794,23.4887,23.461,23.4794,224789.0
2024-04-17 14:40:00,25.42,25.46,25.41,25.46,334208.0,23.4794,23.5164,23.4702,23.5164,334208.0
2024-04-17 14:45:00,25.46,25.46,25.42,25.44,259530.0,23.5164,23.5164,23.4794,23.4979,259530.0
2024-04-17 14:50:00,25.44,25.46,25.4,25.42,289384.0,23.4979,23.5164,23.461,23.4794,289384.0
2024-04-17 14:55:00,25.42,25.43,25.4,25.43,155254.0,23.4794,23.4887,23.461,23.4887,155254.0
2024-04-17 15:00:00,25.42,25.44,25.4,25.43,241405.0,23.4794,23.4979,23.461,23.4887,241405.0
2024-04-17 15:05:00,25.43,25.43,25.41,25.42,232280.0,23.4887,23.4887,23.4702,23.4794,232280.0
2024-04-17 15:10:00,25.42,25.43,25.4,25.41,207305.0,23.4794,23.4887,23.461,23.4702,207305.0
2024-04-17 15:15:00,25.41,25.44,25.4,25.43,258843.0,23.4702,23.4979,23.461,23.4887,258843.0
2024-04-17 15:20:00,25.43,25.47,25.42,25.46,332658.0,23.4887,23.5256,23.4794,23.5164,332658.0
2024-04-17 15:25:00,25.46,25.48,25.45,25.48,296256.0,23.5164,23.5349,23.5072,23.5349,296256.0
2024-04-17 15:30:00,25.48,25.51,25.47,25.5,437125.0,23.5349,23.5626,23.5256,23.5533,437125.0
2024-04-17 15:35:00,25.49,25.5,25.47,25.49,416215.0,23.5441,23.5533,23.5256,23.5441,416215.0
2024-04-17 15:40:00,25.49,25.5,25.45,25.5,356429.0,23.5441,23.5533,23.5072,23.5533,356429.0
2024-04-17 15:45:00,25.5,25.53,25.49,25.5,736338.0,23.5533,23.581,23.5441,23.5533,736338.0
2024-04-17 15:50:00,25.5,25.5,25.45,25.48,784347.0,23.5533,23.5533,23.5072,23.5349,784347.0
2024-04-17 15:55:00,25.48,25.48,25.4,25.41,1693769.0,23.5349,23.5349,23.461,23.4702,1693769.0
2024-04-18 09:30:00,25.35,25.42,25.28,25.36,975819.0,23.4148,23.4794,23.3501,23.424,975819.0
2024-04-18 09:35:00,25.35,25.4,25.32,25.4,413196.0,23.4148,23.461,23.3871,23.461,413196.0
2024-04-18 09:40:00,25.39,25.42,25.36,25.36,442054.0,23.4517,23.4794,23.424,23.424,442054.0
2024-04-18 09:45:00,25.37,25.37,25.31,25.35,459282.0,23.4333,23.4333,23.3778,23.4148,459282.0
2024-04-18 09:50:00,25.34,25.42,25.34,25.41,208892.0,23.4056,23.4794,23.4056,23.4702,208892.0
2024-04-18 09:55:00,25.41,25.46,25.4,25.43,518237.0,23.4702,23.5164,23.461,23.4887,518237.0
2024-04-18 10:00:00,25.43,25.45,25.36,25.37,474422.0,23.4887,23.5072,23.424,23.4333,474422.0
2024-04-18 10:05:00,25.38,25.43,25.37,25.39,197959.0,23.4425,23.4887,23.4333,23.4517,197959.0
2024-04-18 10:10:00,25.39,25.41,25.35,25.37,229925.0,23.4517,23.4702,23.4148,23.4333,229925.0
2024-04-18 10:15:00,25.37,25.38,25.33,25.36,538523.0,23.4333,23.4425,23.3963,23.424,538523.0
2024-04-18 10:20:00,25.36,25.38,25.33,25.38,213810.0,23.424,23.4425,23.3963,23.4425,213810.0
2024-04-18 10:25:00,25.38,25.4,25.36,25.39,202677.0,23.4425,23.461,23.424,23.4517,202677.0
2024-04-18 10:30:00,25.39,25.42,25.38,25.42,223553.0,23.4517,23.4794,23.4425,23.4794,223553.0
2024-04-18 10:35:00,25.42,25.42,25.38,25.39,261498.0,23.4794,23.4794,23.4425,23.4517,261498.0
2024-04-18 10:40:00,25.39,25.42,25.38,25.41,210829.0,23.4517,23.4794,23.4425,23.4702,210829.0
2024-04-18 10:45:00,25.41,25.44,25.4,25.42,252174.0,23.4702,23.4979,23.461,23.4794,252174.0
2024-04-18 10:50:00,25.41,25.43,25.38,25.43,343340.0,23.4702,23.4887,23.4425,23.4887,343340.0
2024-04-18 10:55:00,25.43,25.45,25.41,25.41,310432.0,23.4887,23.5072,23.4702,23.4702,310432.0
2024-04-18 11:00:00,25.42,25.42,25.39,25.41,140526.0,23.4794,23.4794,23.4517,23.4702,140526.0
2024-04-18 11:05:00,25.41,25.42,25.36,25.36,186815.0,23.4702,23.4794,23.424,23.424,186815.0
2024-04-18 11:10:00,25.37,25.38,25.36,25.36,132895.0,23.4333,23.4425,23.424,23.424,132895.0
2024-04-18 11:15:00,25.37,25.39,25.34,25.35,369893.0,23.4333,23.4517,23.4056,23.4148,369893.0
2024-04-18 11:20:00,25.35,25.36,25.34,25.35,203350.0,23.4148,23.424,23.4056,23.4148,203350.0
2024-04-18 11:25:00,25.35,25.41,25.31,25.33,3398575.0,23.4148,23.4702,23.3778,23.3963,3398575.0
2024-04-18 11:30:00,25.33,25.35,25.3,25.34,650842.0,23.3963,23.4148,23.3686,23.4056,650842.0
2024-04-18 11:35:00,25.34,25.35,25.29,25.33,1072791.0,23.4056,23.4148,23.3594,23.3963,1072791.0
2024-04-18 11:40:00,25.34,25.34,25.3,25.32,307684.0,23.4056,23.4056,23.3686,23.3871,307684.0
2024-04-18 11:45:00,25.31,25.34,25.3,25.34,479114.0,23.3778,23.4056,23.3686,23.4056,479114.0
2024-04-18 11:50:00,25.34,25.37,25.31,25.32,616145.0,23.4056,23.4333,23.3778,23.3871,616145.0
2024-04-18 11:55:00,25.33,25.35,25.32,25.34,293048.0,23.3963,23.4148,23.3871,23.4056,293048.0
2024-04-18 12:00:00,25.34,25.35,25.32,25.33,288030.0,23.4056,23.4148,23.3871,23.3963,288030.0
2024-04-18 12:05:00,25.34,25.35,25.3,25.32,500776.0,23.4056,23.4148,23.3686,23.3871,500776.0
2024-04-18 12:10:00,25.32,25.33,25.31,25.32,137183.0,23.3871,23.3963,23.3778,23.3871,137183.0
2024-04-18 12:15:00,25.31,25.33,25.3,25.32,241266.0,23.3778,23.3963,23.3686,23.3871,241266.0
2024-04-18 12:20:00,25.32,25.34,25.3,25.32,323172.0,23.3871,23.4056,23.3686,23.3871,323172.0
2024-04-18 12:25:00,25.31,25.33,25.31,25.33,177744.0,23.3778,23.3963,23.3778,23.3963,177744.0
2024-04-18 12:30:00,25.33,25.33,25.29,25.29,265698.0,23.3963,23.3963,23.3594,23.3594,265698.0
2024-04-18 12:35:00,25.3,25.33,25.28,25.3,396253.0,23.3686,23.3963,23.3501,23.3686,396253.0
2024-04-18 12:40:00,25.3,25.3,25.26,25.3,494805.0,23.3686,23.3686,23.3317,23.3686,494805.0
2024-04-18 12:45:00,25.29,25.3,25.25,25.27,281622.0,23.3594,23.3686,23.3224,23.3409,281622.0
2024-04-18 12:50:00,25.28,25.28,25.26,25.28,206544.0,23.3501,23.3501,23.3317,23.3501,206544.0
2024-04-18 12:55:00,25.28,25.3,25.27,25.28,287586.0,23.3501,23.3686,23.3409,23.3501,287586.0
2024-04-18 13:00:00,25.27,25.3,25.27,25.29,251972.0,23.3409,23.3686,23.3409,23.3594,251972.0
2024-04-18 13:05:00,25.29,25.31,25.28,25.3,295990.0,23.3594,23.3778,23.3501,23.3686,295990.0
2024-04-18 13:10:00,25.3,25.32,25.29,25.32,211163.0,23.3686,23.3871,23.3594,23.3871,211163.0
2024-04-18 13:15:00,25.32,25.32,25.25,25.25,529710.0,23.3871,23.3871,23.3224,23.3224,529710.0
2024-04-18 13:20:00,25.26,25.28,25.23,25.24,590232.0,23.3317,23.3501,23.304,23.3132,590232.0
2024-04-18 13:25:00,25.24,25.28,25.23,25.27,388208.0,23.3132,23.3501,23.304,23.3409,388208.0
2024-04-18 13:30:00,25.28,25.28,25.25,25.26,248948.0,23.3501,23.3501,23.3224,23.3317,248948.0
2024-04-18 13:35:00,25.25,25.28,25.25,25.28,147632.0,23.3224,23.3501,23.3224,23.3501,147632.0
2024-04-18 13:40:00,25.27,25.3,25.26,25.3,199589.0,23.3409,23.3686,23.3317,23.3686,199589.0
2024-04-18 13:45:00,25.3,25.3,25.28,25.29,241009.0,23.3686,23.3686,23.3501,23.3594,241009.0
2024-04-18 13:50:00,25.29,25.3,25.27,25.28,283580.0,23.3594,23.3686,23.3409,23.3501,283580.0
2024-04-18 13:55:00,25.28,25.3,25.27,25.3,184995.0,23.3501,23.3686,23.3409,23.3686,184995.0
2024-04-18 14:00:00,25.3,25.3,25.28,25.3,187781.0,23.3686,23.3686,23.3501,23.3686,187781.0
2024-04-18 14:05:00,25.3,25.3,25.28,25.29,110962.0,23.3686,23.3686,23.3501,23.3594,110962.0
2024-04-18 14:10:00,25.28,25.3,25.27,25.3,196117.0,23.3501,23.3686,23.3409,23.3686,196117.0
2024-04-18 14:15:00,25.3,25.33,25.29,25.33,233768.0,23.3686,23.3963,23.3594,23.3963,233768.0
2024-04-18 14:20:00,25.32,25.34,25.32,25.33,193389.0,23.3871,23.4056,23.3871,23.3963,193389.0
2024-04-18 14:25:00,25.33,25.34,25.31,25.32,179836.0,23.3963,23.4056,23.3778,23.3871,179836.0
2024-04-18 14:30:00,25.31,25.32,25.27,25.27,223586.0,23.3778,23.3871,23.3409,23.3409,223586.0
2024-04-18 14:35:00,25.28,25.31,25.27,25.3,182458.0,23.3501,23.3778,23.3409,23.3686,182458.0
2024-04-18 14:40:00,25.3,25.33,25.3,25.32,160433.0,23.3686,23.3963,23.3686,23.3871,160433.0
2024-04-18 14:45:00,25.32,25.34,25.31,25.33,306229.0,23.3871,23.4056,23.3778,23.3963,306229.0
2024-04-18 14:50:00,25.32,25.33,25.31,25.32,234843.0,23.3871,23.3963,23.3778,23.3871,234843.0
2024-04-18 14:55:00,25.31,25.33,25.3,25.33,160720.0,23.3778,23.3963,23.3686,23.3963,160720.0
2024-04-18 15:00:00,25.32,25.34,25.31,25.33,280147.0,23.3871,23.4056,23.3778,23.3963,280147.0
2024-04-18 15:05:00,25.34,25.34,25.32,25.33,260582.0,23.4056,23.4056,23.3871,23.3963,260582.0
2024-04-18 15:10:00,25.33,25.33,25.32,25.33,298033.0,23.3963,23.3963,23.3871,23.3963,298033.0
2024-04-18 15:15:00,25.33,25.35,25.32,25.34,358546.0,23.3963,23.4148,23.3871,23.4056,358546.0
2024-04-18 15:20:00,25.34,25.36,25.32,25.34,453029.0,23.4056,23.424,23.3871,23.4056,453029.0
2024-04-18 15:25:00,25.35,25.36,25.33,25.34,373186.0,23.4148,23.424,23.3963,23.4056,373186.0
2024-04-18 15:30:00,25.35,25.38,25.34,25.38,427231.0,23.4148,23.4425,23.4056,23.4425,427231.0
2024-04-18 15:35:00,25.38,25.38,25.36,25.38,292992.0,23.4425,23.4425,23.424,23.4425,292992.0
2024-04-18 15:40:00,25.38,25.38,25.36,25.38,378621.0,23.4425,23.4425,23.424,23.4425,378621.0
2024-04-18 15:45:00,25.38,25.38,25.35,25.37,489737.0,23.4425,23.4425,23.4148,23.4333,489737.0
2024-04-18 15:50:00,25.37,25.39,25.36,25.38,575058.0,23.4333,23.4517,23.424,23.4425,575058.0
2024-04-18 15:55:00,25.38,25.4,25.37,25.39,1329297.0,23.4425,23.461,23.4333,23.4517,1329297.0
2024-04-19 09:30:00,25.39,25.47,25.35,25.37,1754382.0,23.4517,23.5256,23.4148,23.4333,1754382.0
2024-04-19 09:35:00,25.38,25.45,25.35,25.43,304765.0,23.4425,23.5072,23.4148,23.4887,304765.0
2024-04-19 09:40:00,25.43,25.51,25.42,25.46,776128.0,23.4887,23.5626,23.4794,23.5164,776128.0
2024-04-19 09:45:00,25.46,25.53,25.45,25.49,715884.0,23.5164,23.581,23.5072,23.5441,715884.0
2024-04-19 09:50:00,25.49,25.5,25.46,25.49,239759.0,23.5441,23.5533,23.5164,23.5441,239759.0
2024-04-19 09:55:00,25.49,25.5,25.43,25.46,276853.0,23.5441,23.5533,23.4887,23.5164,276853.0
2024-04-19 10:00:00,25.46,25.46,25.38,25.42,272900.0,23.5164,23.5164,23.4425,23.4794,272900.0
2024-04-19 10:05:00,25.42,25.5,25.4,25.49,522581.0,23.4794,23.5533,23.461,23.5441,522581.0
2024-04-19 10:10:00,25.49,25.52,25.46,25.5,291355.0,23.5441,23.5718,23.5164,23.5533,291355.0
2024-04-19 10:15:00,25.51,25.52,25.46,25.47,1306611.0,23.5626,23.5718,23.5164,23.5256,1306611.0
2024-04-19 10:20:00,25.48,25.56,25.46,25.54,783669.0,23.5349,23.6088,23.5164,23.5903,783669.0
2024-04-19 10:25:00,25.55,25.6,25.52,25.59,498863.0,23.5995,23.6457,23.5718,23.6365,498863.0
2024-04-19 10:30:00,25.59,25.62,25.55,25.57,765740.0,23.6365,23.6642,23.5995,23.618,765740.0
2024-04-19 10:35:00,25.58,25.6,25.55,25.55,325277.0,23.6272,23.6457,23.5995,23.5995,325277.0
2024-04-19 10:40:00,25.55,25.62,25.54,25.62,308202.0,23.5995,23.6642,23.5903,23.6642,308202.0
2024-04-19 10:45:00,25.62,25.66,25.6,25.63,249347.0,23.6642,23.7011,23.6457,23.6734,249347.0
2024-04-19 10:50:00,25.62,25.65,25.6,25.64,215845.0,23.6642,23.6919,23.6457,23.6827,215845.0
2024-04-19 10:55:00,25.65,25.68,25.62,25.63,419521.0,23.6919,23.7196,23.6642,23.6734,419521.0
2024-04-19 11:00:00,25.63,25.65,25.61,25.64,291455.0,23.6734,23.6919,23.6549,23.6827,291455.0
2024-04-19 11:05:00,25.64,25.71,25.64,25.7,215996.0,23.6827,23.7473,23.6827,23.7381,215996.0
2024-04-19 11:10:00,25.7,25.74,25.68,25.71,282889.0,23.7381,23.775,23.7196,23.7473,282889.0
2024-04-19 11:15:00,25.71,25.76,25.71,25.73,340007.0,23.7473,23.7935,23.7473,23.7658,340007.0
2024-04-19 11:20:00,25.73,25.79,25.72,25.78,424128.0,23.7658,23.8212,23.7565,23.812,424128.0
2024-04-19 11:25:00,25.78,25.78,25.75,25.75,181272.0,23.812,23.812,23.7843,23.7843,181272.0
2024-04-19 11:30:00,25.76,25.76,25.7,25.71,278491.0,23.7935,23.7935,23.7381,23.7473,278491.0
2024-04-19 11:35:00,25.72,25.77,25.71,25.76,338171.0,23.7565,23.8027,23.7473,23.7935,338171.0
2024-04-19 11:40:00,25.76,25.8,25.75,25.79,343307.0,23.7935,23.8304,23.7843,23.8212,343307.0
2024-04-19 11:45:00,25.79,25.84,25.79,25.8,423619.0,23.8212,23.8674,23.8212,23.8304,423619.0
2024-04-19 11:50:00,25.8,25.8,25.77,25.8,294789.0,23.8304,23.8304,23.8027,23.8304,294789.0
2024-04-19 11:55:00,25.79,25.83,25.78,25.82,218081.0,23.8212,23.8581,23.812,23.8489,218081.0
2024-04-19 12:00:00,25.81,25.85,25.81,25.85,358477.0,23.8397,23.8766,23.8397,23.8766,358477.0
2024-04-19 12:05:00,25.85,25.85,25.81,25.84,287600.0,23.8766,23.8766,23.8397,23.8674,287600.0
2024-04-19 12:10:00,25.84,25.85,25.8,25.8,289496.0,23.8674,23.8766,23.8304,23.8304,289496.0
2024-04-19 12:15:00,25.8,25.82,25.77,25.78,265081.0,23.8304,23.8489,23.8027,23.812,265081.0
2024-04-19 12:20:00,25.78,25.82,25.77,25.79,278661.0,23.812,23.8489,23.8027,23.8212,278661.0
2024-04-19 12:25:00,25.78,25.82,25.78,25.81,405279.0,23.812,23.8489,23.812,23.8397,405279.0
2024-04-19 12:30:00,25.81,25.82,25.76,25.77,280786.0,23.8397,23.8489,23.7935,23.8027,280786.0
2024-04-19 12:35:00,25.76,25.78,25.73,25.74,173732.0,23.7935,23.812,23.7658,23.775,173732.0
2024-04-19 12:40:00,25.73,25.77,25.72,25.76,194204.0,23.7658,23.8027,23.7565,23.7935,194204.0
2024-04-19 12:45:00,25.76,25.79,25.75,25.78,154323.0,23.7935,23.8212,23.7843,23.812,154323.0
2024-04-19 12:50:00,25.78,25.81,25.77,25.79,188349.0,23.812,23.8397,23.8027,23.8212,188349.0
2024-04-19 12:55:00,25.79,25.81,25.78,25.8,117300.0,23.8212,23.8397,23.812,23.8304,117300.0
2024-04-19 13:00:00,25.8,25.81,25.77,25.78,167025.0,23.8304,23.8397,23.8027,23.812,167025.0
2024-04-19 13:05:00,25.78,25.8,25.76,25.8,153844.0,23.812,23.8304,23.7935,23.8304,153844.0
2024-04-19 13:10:00,25.8,25.8,25.77,25.78,103345.0,23.8304,23.8304,23.8027,23.812,103345.0
2024-04-19 13:15:00,25.78,25.79,25.76,25.78,117933.0,23.812,23.8212,23.7935,23.812,117933.0
2024-04-19 13:20:00,25.79,25.79,25.77,25.78,74060.0,23.8212,23.8212,23.8027,23.812,74060.0
2024-04-19 13:25:00,25.77,25.81,25.76,25.78,264004.0,23.8027,23.8397,23.7935,23.812,264004.0
2024-04-19 13:30:00,25.79,25.81,25.78,25.8,123412.0,23.8212,23.8397,23.812,23.8304,123412.0
2024-04-19 13:35:00,25.8,25.81,25.78,25.79,188396.0,23.8304,23.8397,23.812,23.8212,188396.0
2024-04-19 13:40:00,25.8,25.8,25.76,25.8,246174.0,23.8304,23.8304,23.7935,23.8304,246174.0
2024-04-19 13:45:00,25.8,25.82,25.79,25.82,179549.0,23.8304,23.8489,23.8212,23.8489,179549.0
2024-04-19 13:50:00,25.82,25.86,25.81,25.86,224556.0,23.8489,23.8859,23.8397,23.8859,224556.0
2024-04-19 13:55:00,25.86,25.86,25.82,25.86,287002.0,23.8859,23.8859,23.8489,23.8859,287002.0
2024-04-19 14:00:00,25.86,25.86,25.81,25.83,257981.0,23.8859,23.8859,23.8397,23.8581,257981.0
2024-04-19 14:05:00,25.83,25.85,25.81,25.82,229474.0,23.8581,23.8766,23.8397,23.8489,229474.0
2024-04-19 14:10:00,25.82,25.83,25.8,25.81,175837.0,23.8489,23.8581,23.8304,23.8397,175837.0
2024-04-19 14:15:00,25.81,25.89,25.81,25.88,247164.0,23.8397,23.9136,23.8397,23.9043,247164.0
2024-04-19 14:20:00,25.88,25.88,25.86,25.88,146110.0,23.9043,23.9043,23.8859,23.9043,146110.0
2024-04-19 14:25:00,25.88,25.92,25.86,25.91,462374.0,23.9043,23.9413,23.8859,23.932,462374.0
2024-04-19 14:30:00,25.9,25.93,25.88,25.88,268019.0,23.9228,23.9505,23.9043,23.9043,268019.0
2024-04-19 14:35:00,25.88,25.89,25.86,25.89,219703.0,23.9043,23.9136,23.8859,23.9136,219703.0
2024-04-19 14:40:00,25.88,25.89,25.85,25.87,224664.0,23.9043,23.9136,23.8766,23.8951,224664.0
2024-04-19 14:45:00,25.87,25.9,25.85,25.89,234167.0,23.8951,23.9228,23.8766,23.9136,234167.0
2024-04-19 14:50:00,25.89,25.91,25.88,25.9,324278.0,23.9136,23.932,23.9043,23.9228,324278.0
2024-04-19 14:55:00,25.91,25.95,25.9,25.94,282148.0,23.932,23.969,23.9228,23.9597,282148.0
2024-04-19 15:00:00,25.94,25.99,25.93,25.97,317405.0,23.9597,24.0059,23.9505,23.9875,317405.0
2024-04-19 15:05:00,25.98,25.99,25.95,25.98,306624.0,23.9967,24.0059,23.969,23.9967,306624.0
2024-04-19 15:10:00,25.97,25.98,25.93,25.95,324150.0,23.9875,23.9967,23.9505,23.969,324150.0
2024-04-19 15:15:00,25.95,25.96,25.94,25.96,257094.0,23.969,23.9782,23.9597,23.9782,257094.0
2024-04-19 15:20:00,25.96,25.97,25.91,25.91,350497.0,23.9782,23.9875,23.932,23.932,350497.0
2024-04-19 15:25:00,25.91,25.98,25.91,25.97,352488.0,23.932,23.9967,23.932,23.9875,352488.0
2024-04-19 15:30:00,25.98,25.99,25.94,25.98,448963.0,23.9967,24.0059,23.9597,23.9967,448963.0
2024-04-19 15:35:00,25.98,25.99,25.93,25.96,486000.0,23.9967,24.0059,23.9505,23.9782,486000.0
2024-04-19 15:40:00,25.96,25.99,25.95,25.99,493953.0,23.9782,24.0059,23.969,24.0059,493953.0
2024-04-19 15:45:00,25.99,25.99,25.93,25.97,829431.0,24.0059,24.0059,23.9505,23.9875,829431.0
2024-04-19 15:50:00,25.98,25.98,25.95,25.96,717713.0,23.9967,23.9967,23.969,23.9782,717713.0
2024-04-19 15:55:00,25.96,26.0,25.95,25.99,3366726.0,23.9782,24.0152,23.969,24.0059,3366726.0
2024-04-22 09:30:00,26.0,26.14,25.98,26.05,938788.0,24.0152,24.1445,23.9967,24.0614,938788.0
2024-04-22 09:35:00,26.05,26.06,25.98,26.0,559536.0,24.0614,24.0706,23.9967,24.0152,559536.0
2024-04-22 09:40:00,25.99,26.03,25.96,25.97,277351.0,24.0059,24.0429,23.9782,23.9875,277351.0
2024-04-22 09:45:00,25.98,25.98,25.92,25.97,519541.0,23.9967,23.9967,23.9413,23.9875,519541.0
2024-04-22 09:50:00,25.97,26.05,25.96,26.05,386641.0,23.9875,24.0614,23.9782,24.0614,386641.0
2024-04-22 09:55:00,26.04,26.1,26.04,26.1,322457.0,24.0521,24.1075,24.0521,24.1075,322457.0
2024-04-22 10:00:00,26.09,26.19,26.09,26.19,515973.0,24.0983,24.1907,24.0983,24.1907,515973.0
2024-04-22 10:05:00,26.19,26.34,26.18,26.34,824465.0,24.1907,24.3292,24.1814,24.3292,824465.0
2024-04-22 10:10:00,26.34,26.35,26.26,26.27,368863.0,24.3292,24.3385,24.2553,24.2646,368863.0
2024-04-22 10:15:00,26.27,26.28,26.24,26.25,265158.0,24.2646,24.2738,24.2368,24.2461,265158.0
2024-04-22 10:20:00,26.26,26.3,26.22,26.3,369193.0,24.2553,24.2923,24.2184,24.2923,369193.0
2024-04-22 10:25:00,26.3,26.32,26.29,26.31,305860.0,24.2923,24.3107,24.283,24.3015,305860.0
2024-04-22 10:30:00,26.32,26.35,26.29,26.32,273786.0,24.3107,24.3385,24.283,24.3107,273786.0
2024-04-22 10:35:00,26.32,26.39,26.29,26.39,450141.0,24.3107,24.3754,24.283,24.3754,450141.0
2024-04-22 10:40:00,26.39,26.4,26.34,26.38,531062.0,24.3754,24.3846,24.3292,24.3662,531062.0
2024-04-22 10:45:00,26.38,26.38,26.33,26.36,306348.0,24.3662,24.3662,24.32,24.3477,306348.0
2024-04-22 10:50:00,26.36,26.37,26.34,26.35,217013.0,24.3477,24.3569,24.3292,24.3385,217013.0
2024-04-22 10:55:00,26.34,26.35,26.29,26.31,264456.0,24.3292,24.3385,24.283,24.3015,264456.0
2024-04-22 11:00:00,26.31,26.34,26.26,26.29,245808.0,24.3015,24.3292,24.2553,24.283,245808.0
2024-04-22 11:05:00,26.29,26.33,26.28,26.31,246518.0,24.283,24.32,24.2738,24.3015,246518.0
2024-04-22 11:10:00,26.31,26.36,26.3,26.35,294564.0,24.3015,24.3477,24.2923,24.3385,294564.0
2024-04-22 11:15:00,26.35,26.39,26.34,26.39,343795.0,24.3385,24.3754,24.3292,24.3754,343795.0
2024-04-22 11:20:00,26.39,26.4,26.36,26.39,318470.0,24.3754,24.3846,24.3477,24.3754,318470.0
2024-04-22 11:25:00,26.38,26.39,26.32,26.35,409752.0,24.3662,24.3754,24.3107,24.3385,409752.0
2024-04-22 11:30:00,26.35,26.4,26.33,26.36,683260.0,24.3385,24.3846,24.32,24.3477,683260.0
2024-04-22 11:35:00,26.36,26.39,26.34,26.37,193339.0,24.3477,24.3754,24.3292,24.3569,193339.0
2024-04-22 11:40:00,26.37,26.37,26.32,26.32,350836.0,24.3569,24.3569,24.3107,24.3107,350836.0
2024-04-22 11:45:00,26.32,26.33,26.3,26.31,173794.0,24.3107,24.32,24.2923,24.3015,173794.0
2024-04-22 11:50:00,26.31,26.31,26.26,26.27,248574.0,24.3015,24.3015,24.2553,24.2646,248574.0
2024-04-22 11:55:00,26.28,26.29,26.24,26.27,385317.0,24.2738,24.283,24.2368,24.2646,385317.0
2024-04-22 12:00:00,26.27,26.29,26.24,26.29,222376.0,24.2646,24.283,24.2368,24.283,222376.0
2024-04-22 12:05:00,26.29,26.31,26.27,26.3,130926.0,24.283,24.3015,24.2646,24.2923,130926.0
2024-04-22 12:10:00,26.3,26.31,26.27,26.28,125293.0,24.2923,24.3015,24.2646,24.2738,125293.0
2024-04-22 12:15:00,26.28,26.3,26.26,26.26,170127.0,24.2738,24.2923,24.2553,24.2553,170127.0
2024-04-22 12:20:00,26.27,26.28,26.25,26.26,184197.0,24.2646,24.2738,24.2461,24.2553,184197.0
2024-04-22 12:25:00,26.26,26.27,26.25,26.27,110994.0,24.2553,24.2646,24.2461,24.2646,110994.0
2024-04-22 12:30:00,26.27,26.29,26.25,26.28,323474.0,24.2646,24.283,24.2461,24.2738,323474.0
2024-04-22 12:35:00,26.28,26.31,26.27,26.31,134946.0,24.2738,24.3015,24.2646,24.3015,134946.0
2024-04-22 12:40:00,26.3,26.35,26.3,26.33,205867.0,24.2923,24.3385,24.2923,24.32,205867.0
2024-04-22 12:45:00,26.33,26.35,26.32,26.34,117946.0,24.32,24.3385,24.3107,24.3292,117946.0
2024-04-22 12:50:00,26.34,26.37,26.33,26.36,222714.0,24.3292,24.3569,24.32,24.3477,222714.0
2024-04-22 12:55:00,26.36,26.39,26.35,26.39,162984.0,24.3477,24.3754,24.3385,24.3754,162984.0
2024-04-22 13:00:00,26.39,26.41,26.38,26.39,217840.0,24.3754,24.3939,24.3662,24.3754,217840.0
2024-04-22 13:05:00,26.4,26.4,26.38,26.39,272140.0,24.3846,24.3846,24.3662,24.3754,272140.0
2024-04-22 13:10:00,26.39,26.4,26.36,26.37,207891.0,24.3754,24.3846,24.3477,24.3569,207891.0
2024-04-22 13:15:00,26.37,26.38,26.36,26.38,97835.0,24.3569,24.3662,24.3477,24.3662,97835.0
2024-04-22 13:20:00,26.37,26.38,26.36,26.38,157099.0,24.3569,24.3662,24.3477,24.3662,157099.0
2024-04-22 13:25:00,26.38,26.41,26.36,26.4,290389.0,24.3662,24.3939,24.3477,24.3846,290389.0
2024-04-22 13:30:00,26.39,26.41,26.38,26.4,186807.0,24.3754,24.3939,24.3662,24.3846,186807.0
2024-04-22 13:35:00,26.39,26.41,26.39,26.41,133517.0,24.3754,24.3939,24.3754,24.3939,133517.0
2024-04-22 13:40:00,26.41,26.42,26.4,26.41,201982.0,24.3939,24.4031,24.3846,24.3939,201982.0
2024-04-22 13:45:00,26.42,26.46,26.41,26.46,283858.0,24.4031,24.4401,24.3939,24.4401,283858.0
2024-04-22 13:50:00,26.46,26.5,26.45,26.49,251309.0,24.4401,24.477,24.4308,24.4678,251309.0
2024-04-22 13:55:00,26.5,26.5,26.47,26.49,228377.0,24.477,24.477,24.4493,24.4678,228377.0
2024-04-22 14:00:00,26.49,26.49,26.47,26.48,190369.0,24.4678,24.4678,24.4493,24.4585,190369.0
2024-04-22 14:05:00,26.48,26.49,26.46,26.47,183431.0,24.4585,24.4678,24.4401,24.4493,183431.0
2024-04-22 14:10:00,26.47,26.49,26.46,26.49,159470.0,24.4493,24.4678,24.4401,24.4678,159470.0
2024-04-22 14:15:00,26.49,26.5,26.48,26.48,211096.0,24.4678,24.477,24.4585,24.4585,211096.0
2024-04-22 14:20:00,26.49,26.49,26.47,26.48,154337.0,24.4678,24.4678,24.4493,24.4585,154337.0
2024-04-22 14:25:00,26.49,26.49,26.47,26.48,244847.0,24.4678,24.4678,24.4493,24.4585,244847.0
2024-04-22 14:30:00,26.48,26.48,26.42,26.44,354033.0,24.4585,24.4585,24.4031,24.4216,354033.0
2024-04-22 14:35:00,26.43,26.43,26.41,26.43,250049.0,24.4123,24.4123,24.3939,24.4123,250049.0
2024-04-22 14:40:00,26.43,26.43,26.4,26.4,196915.0,24.4123,24.4123,24.3846,24.3846,196915.0
2024-04-22 14:45:00,26.41,26.41,26.38,26.39,243773.0,24.3939,24.3939,24.3662,24.3754,243773.0
2024-04-22 14:50:00,26.39,26.43,26.38,26.43,237743.0,24.3754,24.4123,24.3662,24.4123,237743.0
2024-04-22 14:55:00,26.43,26.45,26.4,26.41,301773.0,24.4123,24.4308,24.3846,24.3939,301773.0
2024-04-22 15:00:00,26.4,26.43,26.39,26.41,163937.0,24.3846,24.4123,24.3754,24.3939,163937.0
2024-04-22 15:05:00,26.41,26.41,26.38,26.39,183090.0,24.3939,24.3939,24.3662,24.3754,183090.0
2024-04-22 15:10:00,26.38,26.4,26.36,26.39,290480.0,24.3662,24.3846,24.3477,24.3754,290480.0
2024-04-22 15:15:00,26.39,26.4,26.36,26.37,315726.0,24.3754,24.3846,24.3477,24.3569,315726.0
2024-04-22 15:20:00,26.37,26.38,26.33,26.34,344666.0,24.3569,24.3662,24.32,24.3292,344666.0
2024-04-22 15:25:00,26.34,26.38,26.32,26.36,276096.0,24.3292,24.3662,24.3107,24.3477,276096.0
2024-04-22 15:30:00,26.36,26.37,26.32,26.34,343143.0,24.3477,24.3569,24.3107,24.3292,343143.0
2024-04-22 15:35:00,26.34,26.35,26.31,26.35,240310.0,24.3292,24.3385,24.3015,24.3385,240310.0
2024-04-22 15:40:00,26.35,26.35,26.32,26.35,379469.0,24.3385,24.3385,24.3107,24.3385,379469.0
2024-04-22 15:45:00,26.34,26.35,26.33,26.35,367035.0,24.3292,24.3385,24.32,24.3385,367035.0
2024-04-22 15:50:00,26.35,26.35,26.3,26.32,727063.0,24.3385,24.3385,24.2923,24.3107,727063.0
2024-04-22 15:55:00,26.32,26.32,26.22,26.27,3578192.0,24.3107,24.3107,24.2184,24.2646,3578192.0
2024-04-23 09:30:00,26.33,26.35,26.26,26.32,592140.0,24.32,24.3385,24.2553,24.3107,592140.0
2024-04-23 09:35:00,26.32,26.37,26.28,26.34,199687.0,24.3107,24.3569,24.2738,24.3292,199687.0
2024-04-23 09:40:00,26.35,26.37,26.33,26.37,158008.0,24.3385,24.3569,24.32,24.3569,158008.0
2024-04-23 09:45:00,26.37,26.39,26.31,26.36,275349.0,24.3569,24.3754,24.3015,24.3477,275349.0
2024-04-23 09:50:00,26.36,26.37,26.34,26.35,213462.0,24.3477,24.3569,24.3292,24.3385,213462.0
2024-04-23 09:55:00,26.35,26.4,26.35,26.38,232515.0,24.3385,24.3846,24.3385,24.3662,232515.0
2024-04-23 10:00:00,26.38,26.46,26.37,26.45,342523.0,24.3662,24.4401,24.3569,24.4308,342523.0
2024-04-23 10:05:00,26.45,26.47,26.39,26.4,479229.0,24.4308,24.4493,24.3754,24.3846,479229.0
2024-04-23 10:10:00,26.4,26.44,26.38,26.41,217214.0,24.3846,24.4216,24.3662,24.3939,217214.0
2024-04-23 10:15:00,26.41,26.44,26.39,26.41,223694.0,24.3939,24.4216,24.3754,24.3939,223694.0
2024-04-23 10:20:00,26.41,26.41,26.34,26.36,428928.0,24.3939,24.3939,24.3292,24.3477,428928.0
2024-04-23 10:25:00,26.35,26.38,26.34,26.36,228753.0,24.3385,24.3662,24.3292,24.3477,228753.0
2024-04-23 10:30:00,26.36,26.38,26.31,26.32,307463.0,24.3477,24.3662,24.3015,24.3107,307463.0
2024-04-23 10:35:00,26.32,26.36,26.31,26.36,253824.0,24.3107,24.3477,24.3015,24.3477,253824.0
2024-04-23 10:40:00,26.36,26.37,26.35,26.36,143042.0,24.3477,24.3569,24.3385,24.3477,143042.0
2024-04-23 10:45:00,26.35,26.36,26.31,26.36,323791.0,24.3385,24.3477,24.3015,24.3477,323791.0
2024-04-23 10:50:00,26.36,26.39,26.35,26.39,272614.0,24.3477,24.3754,24.3385,24.3754,272614.0
2024-04-23 10:55:00,26.39,26.39,26.37,26.39,152509.0,24.3754,24.3754,24.3569,24.3754,152509.0
2024-04-23 11:00:00,26.39,26.39,26.35,26.35,219871.0,24.3754,24.3754,24.3385,24.3385,219871.0
2024-04-23 11:05:00,26.35,26.38,26.35,26.38,99725.0,24.3385,24.3662,24.3385,24.3662,99725.0
2024-04-23 11:10:00,26.38,26.42,26.37,26.42,314271.0,24.3662,24.4031,24.3569,24.4031,314271.0
2024-04-23 11:15:00,26.42,26.44,26.41,26.43,253587.0,24.4031,24.4216,24.3939,24.4123,253587.0
2024-04-23 11:20:00,26.44,26.44,26.38,26.39,344405.0,24.4216,24.4216,24.3662,24.3754,344405.0
2024-04-23 11:25:00,26.4,26.41,26.38,26.39,221522.0,24.3846,24.3939,24.3662,24.3754,221522.0
2024-04-23 11:30:00,26.39,26.4,26.36,26.37,353726.0,24.3754,24.3846,24.3477,24.3569,353726.0
2024-04-23 11:35:00,26.37,26.38,26.32,26.37,321137.0,24.3569,24.3662,24.3107,24.3569,321137.0
2024-04-23 11:40:00,26.37,26.37,26.31,26.32,256707.0,24.3569,24.3569,24.3015,24.3107,256707.0
2024-04-23 11:45:00,26.31,26.32,26.28,26.29,201389.0,24.3015,24.3107,24.2738,24.283,201389.0
2024-04-23 11:50:00,26.29,26.3,26.26,26.27,229324.0,24.283,24.2923,24.2553,24.2646,229324.0
2024-04-23 11:55:00,26.27,26.28,26.25,26.28,191487.0,24.2646,24.2738,24.2461,24.2738,191487.0
2024-04-23 12:00:00,26.28,26.28,26.22,26.24,317330.0,24.2738,24.2738,24.2184,24.2368,317330.0
2024-04-23 12:05:00,26.24,26.24,26.22,26.24,136751.0,24.2368,24.2368,24.2184,24.2368,136751.0
2024-04-23 12:10:00,26.23,26.24,26.19,26.19,335184.0,24.2276,24.2368,24.1907,24.1907,335184.0
2024-04-23 12:15:00,26.19,26.23,26.19,26.23,209162.0,24.1907,24.2276,24.1907,24.2276,209162.0
2024-04-23 12:20:00,26.22,26.26,26.22,26.26,186574.0,24.2184,24.2553,24.2184,24.2553,186574.0
2024-04-23 12:25:00,26.26,26.26,26.25,26.25,136316.0,24.2553,24.2553,24.2461,24.2461,136316.0
2024-04-23 12:30:00,26.26,26.28,26.24,26.26,251904.0,24.2553,24.2738,24.2368,24.2553,251904.0
2024-04-23 12:35:00,26.26,26.27,26.24,26.27,91454.0,24.2553,24.2646,24.2368,24.2646,91454.0
2024-04-23 12:40:00,26.27,26.28,26.26,26.28,104176.0,24.2646,24.2738,24.2553,24.2738,104176.0
2024-04-23 12:45:00,26.27,26.28,26.26,26.27,72998.0,24.2646,24.2738,24.2553,24.2646,72998.0
2024-04-23 12:50:00,26.27,26.27,26.23,26.23,129647.0,24.2646,24.2646,24.2276,24.2276,129647.0
2024-04-23 12:55:00,26.24,26.27,26.23,26.27,212784.0,24.2368,24.2646,24.2276,24.2646,212784.0
2024-04-23 13:00:00,26.27,26.27,26.25,26.27,69311.0,24.2646,24.2646,24.2461,24.2646,69311.0
2024-04-23 13:05:00,26.26,26.28,26.26,26.28,116988.0,24.2553,24.2738,24.2553,24.2738,116988.0
2024-04-23 13:10:00,26.28,26.28,26.25,26.26,114750.0,24.2738,24.2738,24.2461,24.2553,114750.0
2024-04-23 13:15:00,26.26,26.26,26.24,26.25,91636.0,24.2553,24.2553,24.2368,24.2461,91636.0
2024-04-23 13:20:00,26.25,26.25,26.22,26.24,151211.0,24.2461,24.2461,24.2184,24.2368,151211.0
2024-04-23 13:25:00,26.24,26.26,26.23,26.26,105735.0,24.2368,24.2553,24.2276,24.2553,105735.0
2024-04-23 13:30:00,26.26,26.28,26.25,26.27,188260.0,24.2553,24.2738,24.2461,24.2646,188260.0
2024-04-23 13:35:00,26.27,26.27,26.24,26.26,166053.0,24.2646,24.2646,24.2368,24.2553,166053.0
2024-04-23 13:40:00,26.26,26.28,26.25,26.28,142840.0,24.2553,24.2738,24.2461,24.2738,142840.0
2024-04-23 13:45:00,26.28,26.3,26.25,26.3,256820.0,24.2738,24.2923,24.2461,24.2923,256820.0
2024-04-23 13:50:00,26.3,26.3,26.27,26.29,176781.0,24.2923,24.2923,24.2646,24.283,176781.0
2024-04-23 13:55:00,26.29,26.29,26.25,26.27,190551.0,24.283,24.283,24.2461,24.2646,190551.0
2024-04-23 14:00:00,26.27,26.28,26.26,26.28,135788.0,24.2646,24.2738,24.2553,24.2738,135788.0
2024-04-23 14:05:00,26.28,26.28,26.26,26.27,160027.0,24.2738,24.2738,24.2553,24.2646,160027.0
2024-04-23 14:10:00,26.27,26.27,26.25,26.27,69643.0,24.2646,24.2646,24.2461,24.2646,69643.0
2024-04-23 14:15:00,26.27,26.27,26.24,26.24,112926.0,24.2646,24.2646,24.2368,24.2368,112926.0
2024-04-23 14:20:00,26.25,26.26,26.24,26.26,133683.0,24.2461,24.2553,24.2368,24.2553,133683.0
2024-04-23 14:25:00,26.26,26.26,26.24,26.25,93214.0,24.2553,24.2553,24.2368,24.2461,93214.0
2024-04-23 14:30:00,26.25,26.25,26.23,26.24,101258.0,24.2461,24.2461,24.2276,24.2368,101258.0
2024-04-23 14:35:00,26.24,26.26,26.23,26.26,226619.0,24.2368,24.2553,24.2276,24.2553,226619.0
2024-04-23 14:40:00,26.26,26.28,26.25,26.28,177394.0,24.2553,24.2738,24.2461,24.2738,177394.0
2024-04-23 14:45:00,26.27,26.31,26.27,26.31,244980.0,24.2646,24.3015,24.2646,24.3015,244980.0
2024-04-23 14:50:00,26.3,26.31,26.29,26.3,215035.0,24.2923,24.3015,24.283,24.2923,215035.0
2024-04-23 14:55:00,26.3,26.31,26.29,26.29,201755.0,24.2923,24.3015,24.283,24.283,201755.0
2024-04-23 15:00:00,26.3,26.3,26.26,26.27,163959.0,24.2923,24.2923,24.2553,24.2646,163959.0
2024-04-23 15:05:00,26.27,26.28,26.26,26.27,121189.0,24.2646,24.2738,24.2553,24.2646,121189.0
2024-04-23 15:10:00,26.27,26.27,26.24,26.25,243074.0,24.2646,24.2646,24.2368,24.2461,243074.0
2024-04-23 15:15:00,26.25,26.26,26.24,26.25,204062.0,24.2461,24.2553,24.2368,24.2461,204062.0
2024-04-23 15:20:00,26.25,26.27,26.24,26.27,151176.0,24.2461,24.2646,24.2368,24.2646,151176.0
2024-04-23 15:25:00,26.27,26.27,26.26,26.27,114214.0,24.2646,24.2646,24.2553,24.2646,114214.0
2024-04-23 15:30:00,26.27,26.33,26.26,26.33,333047.0,24.2646,24.32,24.2553,24.32,333047.0
2024-04-23 15:35:00,26.33,26.33,26.3,26.31,455470.0,24.32,24.32,24.2923,24.3015,455470.0
2024-04-23 15:40:00,26.31,26.33,26.3,26.32,351590.0,24.3015,24.32,24.2923,24.3107,351590.0
2024-04-23 15:45:00,26.32,26.34,26.31,26.34,509339.0,24.3107,24.3292,24.3015,24.3292,509339.0
2024-04-23 15:50:00,26.34,26.35,26.32,26.34,798024.0,24.3292,24.3385,24.3107,24.3292,798024.0
2024-04-23 15:55:00,26.34,26.35,26.3,26.33,1484713.0,24.3292,24.3385,24.2923,24.32,1484713.0
2024-04-24 09:30:00,26.25,26.34,26.19,26.31,923090.0,24.2461,24.3292,24.1907,24.3015,923090.0
2024-04-24 09:35:00,26.31,26.34,26.1,26.14,570692.0,24.3015,24.3292,24.1075,24.1445,570692.0
2024-04-24 09:40:00,26.14,26.16,26.07,26.11,425857.0,24.1445,24.163,24.0798,24.1168,425857.0
2024-04-24 09:45:00,26.11,26.12,26.04,26.07,395488.0,24.1168,24.126,24.0521,24.0798,395488.0
2024-04-24 09:50:00,26.08,26.15,26.06,26.14,393611.0,24.0891,24.1537,24.0706,24.1445,393611.0
2024-04-24 09:55:00,26.14,26.15,26.11,26.14,259261.0,24.1445,24.1537,24.1168,24.1445,259261.0
2024-04-24 10:00:00,26.14,26.15,26.08,26.09,286394.0,24.1445,24.1537,24.0891,24.0983,286394.0
2024-04-24 10:05:00,26.09,26.13,26.08,26.11,241232.0,24.0983,24.1352,24.0891,24.1168,241232.0
2024-04-24 10:10:00,26.11,26.16,26.1,26.14,346577.0,24.1168,24.163,24.1075,24.1445,346577.0
2024-04-24 10:15:00,26.14,26.2,26.13,26.19,329787.0,24.1445,24.1999,24.1352,24.1907,329787.0
2024-04-24 10:20:00,26.18,26.23,26.18,26.21,347296.0,24.1814,24.2276,24.1814,24.2091,347296.0
2024-04-24 10:25:00,26.21,26.22,26.18,26.19,143689.0,24.2091,24.2184,24.1814,24.1907,143689.0
2024-04-24 10:30:00,26.18,26.19,26.13,26.16,252592.0,24.1814,24.1907,24.1352,24.163,252592.0
2024-04-24 10:35:00,26.16,26.17,26.14,26.14,174365.0,24.163,24.1722,24.1445,24.1445,174365.0
2024-04-24 10:40:00,26.15,26.16,26.11,26.12,193808.0,24.1537,24.163,24.1168,24.126,193808.0
2024-04-24 10:45:00,26.12,26.15,26.11,26.14,228566.0,24.126,24.1537,24.1168,24.1445,228566.0
2024-04-24 10:50:00,26.14,26.15,26.12,26.14,164284.0,24.1445,24.1537,24.126,24.1445,164284.0
2024-04-24 10:55:00,26.14,26.19,26.14,26.19,106210.0,24.1445,24.1907,24.1445,24.1907,106210.0
2024-04-24 11:00:00,26.19,26.21,26.18,26.2,171005.0,24.1907,24.2091,24.1814,24.1999,171005.0
2024-04-24 11:05:00,26.21,26.21,26.17,26.19,103651.0,24.2091,24.2091,24.1722,24.1907,103651.0
2024-04-24 11:10:00,26.19,26.2,26.16,26.17,138140.0,24.1907,24.1999,24.163,24.1722,138140.0
2024-04-24 11:15:00,26.18,26.18,26.14,26.17,114317.0,24.1814,24.1814,24.1445,24.1722,114317.0
2024-04-24 11:20:00,26.17,26.17,26.12,26.12,167126.0,24.1722,24.1722,24.126,24.126,167126.0
2024-04-24 11:25:00,26.13,26.15,26.12,26.13,307454.0,24.1352,24.1537,24.126,24.1352,307454.0
2024-04-24 11:30:00,26.13,26.14,26.1,26.12,200265.0,24.1352,24.1445,24.1075,24.126,200265.0
2024-04-24 11:35:00,26.11,26.15,26.1,26.13,186929.0,24.1168,24.1537,24.1075,24.1352,186929.0
2024-04-24 11:40:00,26.13,26.14,26.11,26.12,162924.0,24.1352,24.1445,24.1168,24.126,162924.0
2024-04-24 11:45:00,26.12,26.13,26.1,26.1,218823.0,24.126,24.1352,24.1075,24.1075,218823.0
2024-04-24 11:50:00,26.11,26.14,26.1,26.14,260848.0,24.1168,24.1445,24.1075,24.1445,260848.0
2024-04-24 11:55:00,26.14,26.18,26.12,26.17,179002.0,24.1445,24.1814,24.126,24.1722,179002.0
2024-04-24 12:00:00,26.18,26.2,26.17,26.2,135412.0,24.1814,24.1999,24.1722,24.1999,135412.0
2024-04-24 12:05:00,26.2,26.2,26.17,26.19,142239.0,24.1999,24.1999,24.1722,24.1907,142239.0
2024-04-24 12:10:00,26.19,26.2,26.18,26.2,99479.0,24.1907,24.1999,24.1814,24.1999,99479.0
2024-04-24 12:15:00,26.2,26.2,26.17,26.17,111003.0,24.1999,24.1999,24.1722,24.1722,111003.0
2024-04-24 12:20:00,26.18,26.18,26.15,26.18,129643.0,24.1814,24.1814,24.1537,24.1814,129643.0
2024-04-24 12:25:00,26.17,26.23,26.17,26.21,209019.0,24.1722,24.2276,24.1722,24.2091,209019.0
2024-04-24 12:30:00,26.2,26.26,26.19,26.26,219668.0,24.1999,24.2553,24.1907,24.2553,219668.0
2024-04-24 12:35:00,26.25,26.27,26.24,26.26,99795.0,24.2461,24.2646,24.2368,24.2553,99795.0
2024-04-24 12:40:00,26.25,26.26,26.22,26.23,85853.0,24.2461,24.2553,24.2184,24.2276,85853.0
2024-04-24 12:45:00,26.23,26.23,26.2,26.22,89949.0,24.2276,24.2276,24.1999,24.2184,89949.0
2024-04-24 12:50:00,26.21,26.23,26.21,26.22,77504.0,24.2091,24.2276,24.2091,24.2184,77504.0
2024-04-24 12:55:00,26.21,26.22,26.19,26.2,79237.0,24.2091,24.2184,24.1907,24.1999,79237.0
2024-04-24 13:00:00,26.2,26.23,26.18,26.23,121870.0,24.1999,24.2276,24.1814,24.2276,121870.0
2024-04-24 13:05:00,26.23,26.24,26.21,26.23,192093.0,24.2276,24.2368,24.2091,24.2276,192093.0
2024-04-24 13:10:00,26.23,26.24,26.21,26.23,109409.0,24.2276,24.2368,24.2091,24.2276,109409.0
2024-04-24 13:15:00,26.23,26.25,26.21,26.23,127033.0,24.2276,24.2461,24.2091,24.2276,127033.0
2024-04-24 13:20:00,26.24,26.24,26.2,26.2,94622.0,24.2368,24.2368,24.1999,24.1999,94622.0
2024-04-24 13:25:00,26.21,26.22,26.2,26.21,94245.0,24.2091,24.2184,24.1999,24.2091,94245.0
2024-04-24 13:30:00,26.2,26.23,26.2,26.22,73906.0,24.1999,24.2276,24.1999,24.2184,73906.0
2024-04-24 13:35:00,26.23,26.24,26.22,26.23,108908.0,24.2276,24.2368,24.2184,24.2276,108908.0
2024-04-24 13:40:00,26.23,26.25,26.22,26.23,78444.0,24.2276,24.2461,24.2184,24.2276,78444.0
2024-04-24 13:45:00,26.24,26.26,26.23,26.26,98852.0,24.2368,24.2553,24.2276,24.2553,98852.0
2024-04-24 13:50:00,26.26,26.27,26.24,26.27,104094.0,24.2553,24.2646,24.2368,24.2646,104094.0
2024-04-24 13:55:00,26.27,26.3,26.26,26.3,113630.0,24.2646,24.2923,24.2553,24.2923,113630.0
2024-04-24 14:00:00,26.3,26.3,26.28,26.29,147756.0,24.2923,24.2923,24.2738,24.283,147756.0
2024-04-24 14:05:00,26.29,26.29,26.27,26.28,66170.0,24.283,24.283,24.2646,24.2738,66170.0
2024-04-24 14:10:00,26.27,26.28,26.25,26.27,81997.0,24.2646,24.2738,24.2461,24.2646,81997.0
2024-04-24 14:15:00,26.26,26.27,26.25,26.25,102650.0,24.2553,24.2646,24.2461,24.2461,102650.0
2024-04-24 14:20:00,26.26,26.28,26.24,26.28,136426.0,24.2553,24.2738,24.2368,24.2738,136426.0
2024-04-24 14:25:00,26.28,26.28,26.26,26.27,81406.0,24.2738,24.2738,24.2553,24.2646,81406.0
2024-04-24 14:30:00,26.28,26.29,26.25,26.27,154328.0,24.2738,24.283,24.2461,24.2646,154328.0
2024-04-24 14:35:00,26.27,26.3,26.26,26.3,107725.0,24.2646,24.2923,24.2553,24.2923,107725.0
2024-04-24 14:40:00,26.3,26.32,26.29,26.32,228983.0,24.2923,24.3107,24.283,24.3107,228983.0
2024-04-24 14:45:00,26.32,26.32,26.3,26.3,171637.0,24.3107,24.3107,24.2923,24.2923,171637.0
2024-04-24 14:50:00,26.3,26.31,26.28,26.29,134560.0,24.2923,24.3015,24.2738,24.283,134560.0
2024-04-24 14:55:00,26.29,26.3,26.28,26.28,192192.0,24.283,24.2923,24.2738,24.2738,192192.0
2024-04-24 15:00:00,26.29,26.29,26.27,26.28,84875.0,24.283,24.283,24.2646,24.2738,84875.0
2024-04-24 15:05:00,26.28,26.29,26.26,26.29,184250.0,24.2738,24.283,24.2553,24.283,184250.0
2024-04-24 15:10:00,26.29,26.29,26.27,26.29,95538.0,24.283,24.283,24.2646,24.283,95538.0
2024-04-24 15:15:00,26.29,26.29,26.28,26.29,120687.0,24.283,24.283,24.2738,24.283,120687.0
2024-04-24 15:20:00,26.28,26.3,26.28,26.29,214816.0,24.2738,24.2923,24.2738,24.283,214816.0
2024-04-24 15:25:00,26.29,26.3,26.25,26.26,229523.0,24.283,24.2923,24.2461,24.2553,229523.0
2024-04-24 15:30:00,26.26,26.27,26.24,26.25,235336.0,24.2553,24.2646,24.2368,24.2461,235336.0
2024-04-24 15:35:00,26.26,26.28,26.25,26.27,308564.0,24.2553,24.2738,24.2461,24.2646,308564.0
2024-04-24 15:40:00,26.27,26.3,26.26,26.29,317590.0,24.2646,24.2923,24.2553,24.283,317590.0
2024-04-24 15:45:00,26.29,26.3,26.25,26.27,548520.0,24.283,24.2923,24.2461,24.2646,548520.0
2024-04-24 15:50:00,26.26,26.32,26.25,26.32,769307.0,24.2553,24.3107,24.2461,24.3107,769307.0
2024-04-24 15:55:00,26.32,26.32,26.24,26.27,1524898.0,24.3107,24.3107,24.2368,24.2646,1524898.0
2024-04-25 09:30:00,26.27,26.43,26.21,26.33,972023.0,24.2646,24.4123,24.2091,24.32,972023.0
2024-04-25 09:35:00,26.33,26.33,26.17,26.2,292736.0,24.32,24.32,24.1722,24.1999,292736.0
2024-04-25 09:40:00,26.2,26.2,26.12,26.14,275244.0,24.1999,24.1999,24.126,24.1445,275244.0
2024-04-25 09:45:00,26.14,26.15,26.02,26.02,436551.0,24.1445,24.1537,24.0336,24.0336,436551.0
2024-04-25 09:50:00,26.02,26.04,25.93,25.94,645561.0,24.0336,24.0521,23.9505,23.9597,645561.0
2024-04-25 09:55:00,25.94,25.95,25.82,25.83,565086.0,23.9597,23.969,23.8489,23.8581,565086.0
2024-04-25 10:00:00,25.83,25.85,25.73,25.74,860014.0,23.8581,23.8766,23.7658,23.775,860014.0
2024-04-25 10:05:00,25.75,25.75,25.66,25.7,746186.0,23.7843,23.7843,23.7011,23.7381,746186.0
2024-04-25 10:10:00,25.71,25.71,25.61,25.66,814215.0,23.7473,23.7473,23.6549,23.7011,814215.0
2024-04-25 10:15:00,25.65,25.66,25.58,25.64,923914.0,23.6919,23.7011,23.6272,23.6827,923914.0
2024-04-25 10:20:00,25.63,25.7,25.62,25.66,671655.0,23.6734,23.7381,23.6642,23.7011,671655.0
2024-04-25 10:25:00,25.65,25.75,25.64,25.73,565277.0,23.6919,23.7843,23.6827,23.7658,565277.0
2024-04-25 10:30:00,25.73,25.75,25.66,25.69,406887.0,23.7658,23.7843,23.7011,23.7288,406887.0
2024-04-25 10:35:00,25.69,25.69,25.61,25.63,521006.0,23.7288,23.7288,23.6549,23.6734,521006.0
2024-04-25 10:40:00,25.63,25.64,25.59,25.62,559772.0,23.6734,23.6827,23.6365,23.6642,559772.0
2024-04-25 10:45:00,25.62,25.67,25.6,25.6,398379.0,23.6642,23.7104,23.6457,23.6457,398379.0
2024-04-25 10:50:00,25.6,25.65,25.59,25.62,441908.0,23.6457,23.6919,23.6365,23.6642,441908.0
2024-04-25 10:55:00,25.63,25.64,25.58,25.59,496692.0,23.6734,23.6827,23.6272,23.6365,496692.0
2024-04-25 11:00:00,25.59,25.59,25.56,25.57,360933.0,23.6365,23.6365,23.6088,23.618,360933.0
2024-04-25 11:05:00,25.56,25.57,25.53,25.55,495613.0,23.6088,23.618,23.581,23.5995,495613.0
2024-04-25 11:10:00,25.55,25.56,25.52,25.55,584816.0,23.5995,23.6088,23.5718,23.5995,584816.0
2024-04-25 11:15:00,25.55,25.6,25.54,25.58,679510.0,23.5995,23.6457,23.5903,23.6272,679510.0
2024-04-25 11:20:00,25.58,25.6,25.55,25.56,349378.0,23.6272,23.6457,23.5995,23.6088,349378.0
2024-04-25 11:25:00,25.56,25.58,25.54,25.55,414685.0,23.6088,23.6272,23.5903,23.5995,414685.0
2024-04-25 11:30:00,25.55,25.57,25.53,25.54,382994.0,23.5995,23.618,23.581,23.5903,382994.0
2024-04-25 11:35:00,25.53,25.55,25.5,25.52,843252.0,23.581,23.5995,23.5533,23.5718,843252.0
2024-04-25 11:40:00,25.51,25.53,25.49,25.5,670304.0,23.5626,23.581,23.5441,23.5533,670304.0
2024-04-25 11:45:00,25.5,25.51,25.45,25.48,687088.0,23.5533,23.5626,23.5072,23.5349,687088.0
2024-04-25 11:50:00,25.48,25.54,25.48,25.53,405609.0,23.5349,23.5903,23.5349,23.581,405609.0
2024-04-25 11:55:00,25.53,25.54,25.5,25.52,264377.0,23.581,23.5903,23.5533,23.5718,264377.0
2024-04-25 12:00:00,25.52,25.54,25.51,25.53,317851.0,23.5718,23.5903,23.5626,23.581,317851.0
2024-04-25 12:05:00,25.53,25.53,25.5,25.51,200336.0,23.581,23.581,23.5533,23.5626,200336.0
2024-04-25 12:10:00,25.51,25.53,25.5,25.53,466376.0,23.5626,23.581,23.5533,23.581,466376.0
2024-04-25 12:15:00,25.53,25.53,25.45,25.46,630125.0,23.581,23.581,23.5072,23.5164,630125.0
2024-04-25 12:20:00,25.46,25.47,25.43,25.43,482219.0,23.5164,23.5256,23.4887,23.4887,482219.0
2024-04-25 12:25:00,25.44,25.46,25.42,25.45,275806.0,23.4979,23.5164,23.4794,23.5072,275806.0
2024-04-25 12:30:00,25.45,25.45,25.42,25.44,387954.0,23.5072,23.5072,23.4794,23.4979,387954.0
2024-04-25 12:35:00,25.43,25.45,25.42,25.43,354498.0,23.4887,23.5072,23.4794,23.4887,354498.0
2024-04-25 12:40:00,25.42,25.44,25.42,25.42,287337.0,23.4794,23.4979,23.4794,23.4794,287337.0
2024-04-25 12:45:00,25.43,25.44,25.41,25.42,371105.0,23.4887,23.4979,23.4702,23.4794,371105.0
2024-04-25 12:50:00,25.41,25.43,25.41,25.43,257183.0,23.4702,23.4887,23.4702,23.4887,257183.0
2024-04-25 12:55:00,25.42,25.44,25.42,25.44,272549.0,23.4794,23.4979,23.4794,23.4979,272549.0
2024-04-25 13:00:00,25.44,25.45,25.42,25.43,350723.0,23.4979,23.5072,23.4794,23.4887,350723.0
2024-04-25 13:05:00,25.43,25.43,25.4,25.41,394158.0,23.4887,23.4887,23.461,23.4702,394158.0
2024-04-25 13:10:00,25.42,25.45,25.4,25.42,351440.0,23.4794,23.5072,23.461,23.4794,351440.0
2024-04-25 13:15:00,25.42,25.42,25.37,25.38,622251.0,23.4794,23.4794,23.4333,23.4425,622251.0
2024-04-25 13:20:00,25.37,25.38,25.3,25.32,699613.0,23.4333,23.4425,23.3686,23.3871,699613.0
2024-04-25 13:25:00,25.31,25.36,25.31,25.34,526742.0,23.3778,23.424,23.3778,23.4056,526742.0
2024-04-25 13:30:00,25.35,25.42,25.34,25.4,408066.0,23.4148,23.4794,23.4056,23.461,408066.0
2024-04-25 13:35:00,25.41,25.46,25.39,25.45,457754.0,23.4702,23.5164,23.4517,23.5072,457754.0
2024-04-25 13:40:00,25.45,25.49,25.44,25.49,351830.0,23.5072,23.5441,23.4979,23.5441,351830.0
2024-04-25 13:45:00,25.49,25.54,25.48,25.54,403328.0,23.5441,23.5903,23.5349,23.5903,403328.0
2024-04-25 13:50:00,25.53,25.54,25.51,25.54,423979.0,23.581,23.5903,23.5626,23.5903,423979.0
2024-04-25 13:55:00,25.54,25.56,25.52,25.52,477734.0,23.5903,23.6088,23.5718,23.5718,477734.0
2024-04-25 14:00:00,25.53,25.54,25.5,25.51,313654.0,23.581,23.5903,23.5533,23.5626,313654.0
2024-04-25 14:05:00,25.5,25.52,25.49,25.51,380086.0,23.5533,23.5718,23.5441,23.5626,380086.0
2024-04-25 14:10:00,25.51,25.51,25.45,25.46,322577.0,23.5626,23.5626,23.5072,23.5164,322577.0
2024-04-25 14:15:00,25.46,25.5,25.45,25.46,292085.0,23.5164,23.5533,23.5072,23.5164,292085.0
2024-04-25 14:20:00,25.46,25.47,25.45,25.46,273481.0,23.5164,23.5256,23.5072,23.5164,273481.0
2024-04-25 14:25:00,25.45,25.46,25.44,25.45,203444.0,23.5072,23.5164,23.4979,23.5072,203444.0
2024-04-25 14:30:00,25.44,25.45,25.42,25.42,200556.0,23.4979,23.5072,23.4794,23.4794,200556.0
2024-04-25 14:35:00,25.42,25.43,25.4,25.42,202297.0,23.4794,23.4887,23.461,23.4794,202297.0
2024-04-25 14:40:00,25.42,25.43,25.41,25.43,203925.0,23.4794,23.4887,23.4702,23.4887,203925.0
2024-04-25 14:45:00,25.43,25.44,25.38,25.39,402983.0,23.4887,23.4979,23.4425,23.4517,402983.0
2024-04-25 14:50:00,25.39,25.4,25.36,25.37,318091.0,23.4517,23.461,23.424,23.4333,318091.0
2024-04-25 14:55:00,25.37,25.39,25.36,25.37,319531.0,23.4333,23.4517,23.424,23.4333,319531.0
2024-04-25 15:00:00,25.38,25.41,25.37,25.41,348901.0,23.4425,23.4702,23.4333,23.4702,348901.0
2024-04-25 15:05:00,25.41,25.41,25.37,25.39,303064.0,23.4702,23.4702,23.4333,23.4517,303064.0
2024-04-25 15:10:00,25.39,25.41,25.38,25.41,314515.0,23.4517,23.4702,23.4425,23.4702,314515.0
2024-04-25 15:15:00,25.4,25.42,25.39,25.42,399343.0,23.461,23.4794,23.4517,23.4794,399343.0
2024-04-25 15:20:00,25.42,25.45,25.39,25.41,623290.0,23.4794,23.5072,23.4517,23.4702,623290.0
2024-04-25 15:25:00,25.41,25.43,25.38,25.39,479699.0,23.4702,23.4887,23.4425,23.4517,479699.0
2024-04-25 15:30:00,25.39,25.39,25.35,25.36,531502.0,23.4517,23.4517,23.4148,23.424,531502.0
2024-04-25 15:35:00,25.36,25.36,25.33,25.35,674172.0,23.424,23.424,23.3963,23.4148,674172.0
2024-04-25 15:40:00,25.35,25.35,25.3,25.32,828392.0,23.4148,23.4148,23.3686,23.3871,828392.0
2024-04-25 15:45:00,25.32,25.34,25.3,25.3,978324.0,23.3871,23.4056,23.3686,23.3686,978324.0
2024-04-25 15:50:00,25.3,25.32,25.26,25.29,1425789.0,23.3686,23.3871,23.3317,23.3594,1425789.0
2024-04-25 15:55:00,25.29,25.34,25.25,25.28,3235638.0,23.3594,23.4056,23.3224,23.3501,3235638.0
2024-04-26 09:30:00,25.33,25.37,25.2,25.32,1548116.0,23.3963,23.4333,23.2762,23.3871,1548116.0
2024-04-26 09:35:00,25.32,25.43,25.28,25.39,512434.0,23.3871,23.4887,23.3501,23.4517,512434.0
2024-04-26 09:40:00,25.41,25.49,25.39,25.45,560216.0,23.4702,23.5441,23.4517,23.5072,560216.0
2024-04-26 09:45:00,25.46,25.46,25.38,25.39,453900.0,23.5164,23.5164,23.4425,23.4517,453900.0
2024-04-26 09:50:00,25.39,25.42,25.33,25.39,587571.0,23.4517,23.4794,23.3963,23.4517,587571.0
2024-04-26 09:55:00,25.39,25.42,25.38,25.42,286435.0,23.4517,23.4794,23.4425,23.4794,286435.0
2024-04-26 10:00:00,25.42,25.45,25.37,25.44,409484.0,23.4794,23.5072,23.4333,23.4979,409484.0
2024-04-26 10:05:00,25.44,25.45,25.39,25.41,322402.0,23.4979,23.5072,23.4517,23.4702,322402.0
2024-04-26 10:10:00,25.41,25.45,25.4,25.41,442510.0,23.4702,23.5072,23.461,23.4702,442510.0
2024-04-26 10:15:00,25.42,25.42,25.36,25.38,397119.0,23.4794,23.4794,23.424,23.4425,397119.0
2024-04-26 10:20:00,25.37,25.39,25.34,25.35,385666.0,23.4333,23.4517,23.4056,23.4148,385666.0
2024-04-26 10:25:00,25.35,25.36,25.32,25.34,406421.0,23.4148,23.424,23.3871,23.4056,406421.0
2024-04-26 10:30:00,25.34,25.4,25.33,25.38,347196.0,23.4056,23.461,23.3963,23.4425,347196.0
2024-04-26 10:35:00,25.38,25.39,25.35,25.37,306464.0,23.4425,23.4517,23.4148,23.4333,306464.0
2024-04-26 10:40:00,25.37,25.37,25.33,25.34,381655.0,23.4333,23.4333,23.3963,23.4056,381655.0
2024-04-26 10:45:00,25.34,25.36,25.31,25.33,312109.0,23.4056,23.424,23.3778,23.3963,312109.0
2024-04-26 10:50:00,25.34,25.36,25.32,25.36,358437.0,23.4056,23.424,23.3871,23.424,358437.0
2024-04-26 10:55:00,25.35,25.37,25.33,25.36,229576.0,23.4148,23.4333,23.3963,23.424,229576.0
2024-04-26 11:00:00,25.36,25.37,25.33,25.35,419629.0,23.424,23.4333,23.3963,23.4148,419629.0
2024-04-26 11:05:00,25.34,25.35,25.3,25.33,430725.0,23.4056,23.4148,23.3686,23.3963,430725.0
2024-04-26 11:10:00,25.33,25.35,25.3,25.35,256859.0,23.3963,23.4148,23.3686,23.4148,256859.0
2024-04-26 11:15:00,25.35,25.39,25.32,25.38,410869.0,23.4148,23.4517,23.3871,23.4425,410869.0
2024-04-26 11:20:00,25.38,25.39,25.36,25.38,344821.0,23.4425,23.4517,23.424,23.4425,344821.0
2024-04-26 11:25:00,25.38,25.41,25.38,25.39,279998.0,23.4425,23.4702,23.4425,23.4517,279998.0
2024-04-26 11:30:00,25.39,25.4,25.38,25.38,273402.0,23.4517,23.461,23.4425,23.4425,273402.0
2024-04-26 11:35:00,25.38,25.41,25.37,25.37,295269.0,23.4425,23.4702,23.4333,23.4333,295269.0
2024-04-26 11:40:00,25.38,25.41,25.37,25.4,376565.0,23.4425,23.4702,23.4333,23.461,376565.0
2024-04-26 11:45:00,25.41,25.42,25.36,25.38,308644.0,23.4702,23.4794,23.424,23.4425,308644.0
2024-04-26 11:50:00,25.38,25.39,25.37,25.38,242017.0,23.4425,23.4517,23.4333,23.4425,242017.0
2024-04-26 11:55:00,25.39,25.4,25.36,25.37,265327.0,23.4517,23.461,23.424,23.4333,265327.0
2024-04-26 12:00:00,25.36,25.42,25.36,25.42,279903.0,23.424,23.4794,23.424,23.4794,279903.0
2024-04-26 12:05:00,25.42,25.45,25.41,25.45,270616.0,23.4794,23.5072,23.4702,23.5072,270616.0
2024-04-26 12:10:00,25.44,25.45,25.41,25.42,971836.0,23.4979,23.5072,23.4702,23.4794,971836.0
2024-04-26 12:15:00,25.42,25.42,25.4,25.41,223787.0,23.4794,23.4794,23.461,23.4702,223787.0
2024-04-26 12:20:00,25.41,25.42,25.38,25.39,333446.0,23.4702,23.4794,23.4425,23.4517,333446.0
2024-04-26 12:25:00,25.4,25.47,25.37,25.46,1021007.0,23.461,23.5256,23.4333,23.5164,1021007.0
2024-04-26 12:30:00,25.46,25.51,25.45,25.51,536090.0,23.5164,23.5626,23.5072,23.5626,536090.0
2024-04-26 12:35:00,25.5,25.53,25.5,25.52,305345.0,23.5533,23.581,23.5533,23.5718,305345.0
2024-04-26 12:40:00,25.52,25.53,25.48,25.49,340255.0,23.5718,23.581,23.5349,23.5441,340255.0
2024-04-26 12:45:00,25.5,25.5,25.48,25.49,232485.0,23.5533,23.5533,23.5349,23.5441,232485.0
2024-04-26 12:50:00,25.49,25.51,25.48,25.49,395524.0,23.5441,23.5626,23.5349,23.5441,395524.0
2024-04-26 12:55:00,25.48,25.5,25.46,25.46,368021.0,23.5349,23.5533,23.5164,23.5164,368021.0
2024-04-26 13:00:00,25.46,25.47,25.43,25.45,309593.0,23.5164,23.5256,23.4887,23.5072,309593.0
2024-04-26 13:05:00,25.45,25.46,25.44,25.45,141108.0,23.5072,23.5164,23.4979,23.5072,141108.0
2024-04-26 13:10:00,25.45,25.46,25.44,25.44,190567.0,23.5072,23.5164,23.4979,23.4979,190567.0
2024-04-26 13:15:00,25.45,25.45,25.41,25.45,366516.0,23.5072,23.5072,23.4702,23.5072,366516.0
2024-04-26 13:20:00,25.44,25.48,25.42,25.47,257376.0,23.4979,23.5349,23.4794,23.5256,257376.0
2024-04-26 13:25:00,25.47,25.5,25.46,25.49,255739.0,23.5256,23.5533,23.5164,23.5441,255739.0
2024-04-26 13:30:00,25.48,25.49,25.46,25.46,231250.0,23.5349,23.5441,23.5164,23.5164,231250.0
2024-04-26 13:35:00,25.46,25.5,25.46,25.48,227042.0,23.5164,23.5533,23.5164,23.5349,227042.0
2024-04-26 13:40:00,25.48,25.49,25.47,25.48,191705.0,23.5349,23.5441,23.5256,23.5349,191705.0
2024-04-26 13:45:00,25.49,25.5,25.48,25.49,291118.0,23.5441,23.5533,23.5349,23.5441,291118.0
2024-04-26 13:50:00,25.48,25.51,25.48,25.49,245269.0,23.5349,23.5626,23.5349,23.5441,245269.0
2024-04-26 13:55:00,25.5,25.52,25.49,25.52,228983.0,23.5533,23.5718,23.5441,23.5718,228983.0
2024-04-26 14:00:00,25.51,25.53,25.49,25.51,199860.0,23.5626,23.581,23.5441,23.5626,199860.0
2024-04-26 14:05:00,25.52,25.54,25.51,25.54,210570.0,23.5718,23.5903,23.5626,23.5903,210570.0
2024-04-26 14:10:00,25.53,25.54,25.53,25.54,151905.0,23.581,23.5903,23.581,23.5903,151905.0
2024-04-26 14:15:00,25.54,25.54,25.49,25.5,222381.0,23.5903,23.5903,23.5441,23.5533,222381.0
2024-04-26 14:20:00,25.5,25.5,25.46,25.49,272338.0,23.5533,23.5533,23.5164,23.5441,272338.0
2024-04-26 14:25:00,25.49,25.51,25.48,25.51,175920.0,23.5441,23.5626,23.5349,23.5626,175920.0
2024-04-26 14:30:00,25.51,25.51,25.44,25.45,654645.0,23.5626,23.5626,23.4979,23.5072,654645.0
2024-04-26 14:35:00,25.46,25.48,25.45,25.46,212048.0,23.5164,23.5349,23.5072,23.5164,212048.0
2024-04-26 14:40:00,25.46,25.48,25.45,25.48,245336.0,23.5164,23.5349,23.5072,23.5349,245336.0
2024-04-26 14:45:00,25.48,25.51,25.46,25.5,385986.0,23.5349,23.5626,23.5164,23.5533,385986.0
2024-04-26 14:50:00,25.5,25.5,25.47,25.49,351314.0,23.5533,23.5533,23.5256,23.5441,351314.0
2024-04-26 14:55:00,25.49,25.52,25.47,25.52,330509.0,23.5441,23.5718,23.5256,23.5718,330509.0
2024-04-26 15:00:00,25.52,25.53,25.5,25.52,255334.0,23.5718,23.581,23.5533,23.5718,255334.0
2024-04-26 15:05:00,25.52,25.54,25.51,25.52,308984.0,23.5718,23.5903,23.5626,23.5718,308984.0
2024-04-26 15:10:00,25.51,25.53,25.5,25.53,338068.0,23.5626,23.581,23.5533,23.581,338068.0
2024-04-26 15:15:00,25.52,25.53,25.49,25.5,288817.0,23.5718,23.581,23.5441,23.5533,288817.0
2024-04-26 15:20:00,25.49,25.5,25.47,25.49,255338.0,23.5441,23.5533,23.5256,23.5441,255338.0
2024-04-26 15:25:00,25.49,25.51,25.48,25.5,341023.0,23.5441,23.5626,23.5349,23.5533,341023.0
2024-04-26 15:30:00,25.49,25.5,25.47,25.49,366005.0,23.5441,23.5533,23.5256,23.5441,366005.0
2024-04-26 15:35:00,25.49,25.51,25.46,25.46,388626.0,23.5441,23.5626,23.5164,23.5164,388626.0
2024-04-26 15:40:00,25.46,25.48,25.43,25.43,522798.0,23.5164,23.5349,23.4887,23.4887,522798.0
2024-04-26 15:45:00,25.44,25.48,25.42,25.46,954428.0,23.4979,23.5349,23.4794,23.5164,954428.0
2024-04-26 15:50:00,25.46,25.47,25.43,25.43,962653.0,23.5164,23.5256,23.4887,23.4887,962653.0
2024-04-26 15:55:00,25.44,25.44,25.38,25.38,2357131.0,23.4979,23.4979,23.4425,23.4425,2357131.0
2024-04-29 09:30:00,25.58,25.76,25.54,25.74,1349659.0,23.6272,23.7935,23.5903,23.775,1349659.0
2024-04-29 09:35:00,25.73,25.85,25.72,25.81,762781.0,23.7658,23.8766,23.7565,23.8397,762781.0
2024-04-29 09:40:00,25.82,25.84,25.7,25.8,695969.0,23.8489,23.8674,23.7381,23.8304,695969.0
2024-04-29 09:45:00,25.8,25.8,25.72,25.74,252033.0,23.8304,23.8304,23.7565,23.775,252033.0
2024-04-29 09:50:00,25.73,25.75,25.67,25.69,310499.0,23.7658,23.7843,23.7104,23.7288,310499.0
2024-04-29 09:55:00,25.69,25.69,25.62,25.64,349032.0,23.7288,23.7288,23.6642,23.6827,349032.0
2024-04-29 10:00:00,25.64,25.69,25.63,25.65,457417.0,23.6827,23.7288,23.6734,23.6919,457417.0
2024-04-29 10:05:00,25.64,25.68,25.63,25.66,263042.0,23.6827,23.7196,23.6734,23.7011,263042.0
2024-04-29 10:10:00,25.66,25.72,25.66,25.71,221391.0,23.7011,23.7565,23.7011,23.7473,221391.0
2024-04-29 10:15:00,25.71,25.78,25.7,25.78,257458.0,23.7473,23.812,23.7381,23.812,257458.0
2024-04-29 10:20:00,25.78,25.81,25.77,25.79,285731.0,23.812,23.8397,23.8027,23.8212,285731.0
2024-04-29 10:25:00,25.78,25.79,25.75,25.77,153539.0,23.812,23.8212,23.7843,23.8027,153539.0
2024-04-29 10:30:00,25.76,25.78,25.75,25.75,185726.0,23.7935,23.812,23.7843,23.7843,185726.0
2024-04-29 10:35:00,25.76,25.78,25.75,25.78,213813.0,23.7935,23.812,23.7843,23.812,213813.0
2024-04-29 10:40:00,25.77,25.78,25.71,25.72,289536.0,23.8027,23.812,23.7473,23.7565,289536.0
2024-04-29 10:45:00,25.73,25.75,25.71,25.74,231266.0,23.7658,23.7843,23.7473,23.775,231266.0
2024-04-29 10:50:00,25.73,25.74,25.7,25.71,174049.0,23.7658,23.775,23.7381,23.7473,174049.0
2024-04-29 10:55:00,25.71,25.72,25.69,25.71,153244.0,23.7473,23.7565,23.7288,23.7473,153244.0
2024-04-29 11:00:00,25.71,25.74,25.71,25.73,132945.0,23.7473,23.775,23.7473,23.7658,132945.0
2024-04-29 11:05:00,25.73,25.75,25.69,25.7,156163.0,23.7658,23.7843,23.7288,23.7381,156163.0
2024-04-29 11:10:00,25.7,25.73,25.69,25.72,411832.0,23.7381,23.7658,23.7288,23.7565,411832.0
2024-04-29 11:15:00,25.72,25.75,25.71,25.72,283696.0,23.7565,23.7843,23.7473,23.7565,283696.0
2024-04-29 11:20:00,25.73,25.75,25.71,25.74,308054.0,23.7658,23.7843,23.7473,23.775,308054.0
2024-04-29 11:25:00,25.75,25.76,25.74,25.74,177584.0,23.7843,23.7935,23.775,23.775,177584.0
2024-04-29 11:30:00,25.75,25.79,25.73,25.78,306607.0,23.7843,23.8212,23.7658,23.812,306607.0
2024-04-29 11:35:00,25.77,25.78,25.73,25.74,242664.0,23.8027,23.812,23.7658,23.775,242664.0
2024-04-29 11:40:00,25.73,25.75,25.71,25.74,241192.0,23.7658,23.7843,23.7473,23.775,241192.0
2024-04-29 11:45:00,25.74,25.74,25.71,25.72,268532.0,23.775,23.775,23.7473,23.7565,268532.0
2024-04-29 11:50:00,25.73,25.73,25.71,25.73,92437.0,23.7658,23.7658,23.7473,23.7658,92437.0
2024-04-29 11:55:00,25.72,25.75,25.72,25.74,169486.0,23.7565,23.7843,23.7565,23.775,169486.0
2024-04-29 12:00:00,25.74,25.75,25.73,25.73,104344.0,23.775,23.7843,23.7658,23.7658,104344.0
2024-04-29 12:05:00,25.74,25.75,25.72,25.72,140045.0,23.775,23.7843,23.7565,23.7565,140045.0
2024-04-29 12:10:00,25.73,25.73,25.71,25.72,211889.0,23.7658,23.7658,23.7473,23.7565,211889.0
2024-04-29 12:15:00,25.72,25.74,25.71,25.73,143042.0,23.7565,23.775,23.7473,23.7658,143042.0
2024-04-29 12:20:00,25.74,25.74,25.71,25.71,234319.0,23.775,23.775,23.7473,23.7473,234319.0
2024-04-29 12:25:00,25.71,25.72,25.7,25.7,204598.0,23.7473,23.7565,23.7381,23.7381,204598.0
2024-04-29 12:30:00,25.71,25.72,25.7,25.7,153930.0,23.7473,23.7565,23.7381,23.7381,153930.0
2024-04-29 12:35:00,25.7,25.71,25.68,25.69,204633.0,23.7381,23.7473,23.7196,23.7288,204633.0
2024-04-29 12:40:00,25.68,25.69,25.65,25.67,345401.0,23.7196,23.7288,23.6919,23.7104,345401.0
2024-04-29 12:45:00,25.67,25.68,25.66,25.67,119087.0,23.7104,23.7196,23.7011,23.7104,119087.0
2024-04-29 12:50:00,25.66,25.67,25.65,25.65,206122.0,23.7011,23.7104,23.6919,23.6919,206122.0
2024-04-29 12:55:00,25.66,25.68,25.65,25.68,133226.0,23.7011,23.7196,23.6919,23.7196,133226.0
2024-04-29 13:00:00,25.68,25.7,25.67,25.7,133963.0,23.7196,23.7381,23.7104,23.7381,133963.0
2024-04-29 13:05:00,25.69,25.72,25.68,25.71,155357.0,23.7288,23.7565,23.7196,23.7473,155357.0
2024-04-29 13:10:00,25.71,25.71,25.68,25.7,126536.0,23.7473,23.7473,23.7196,23.7381,126536.0
2024-04-29 13:15:00,25.7,25.7,25.69,25.7,116835.0,23.7381,23.7381,23.7288,23.7381,116835.0
2024-04-29 13:20:00,25.7,25.71,25.69,25.69,149130.0,23.7381,23.7473,23.7288,23.7288,149130.0
2024-04-29 13:25:00,25.7,25.71,25.68,25.71,317702.0,23.7381,23.7473,23.7196,23.7473,317702.0
2024-04-29 13:30:00,25.71,25.74,25.69,25.74,196529.0,23.7473,23.775,23.7288,23.775,196529.0
2024-04-29 13:35:00,25.73,25.74,25.72,25.73,133825.0,23.7658,23.775,23.7565,23.7658,133825.0
2024-04-29 13:40:00,25.74,25.74,25.71,25.71,100208.0,23.775,23.775,23.7473,23.7473,100208.0
2024-04-29 13:45:00,25.71,25.73,25.71,25.72,126445.0,23.7473,23.7658,23.7473,23.7565,126445.0
2024-04-29 13:50:00,25.73,25.73,25.72,25.73,88244.0,23.7658,23.7658,23.7565,23.7658,88244.0
2024-04-29 13:55:00,25.73,25.73,25.7,25.71,100153.0,23.7658,23.7658,23.7381,23.7473,100153.0
2024-04-29 14:00:00,25.7,25.72,25.7,25.71,115285.0,23.7381,23.7565,23.7381,23.7473,115285.0
2024-04-29 14:05:00,25.71,25.72,25.7,25.71,158736.0,23.7473,23.7565,23.7381,23.7473,158736.0
2024-04-29 14:10:00,25.7,25.71,25.68,25.7,239622.0,23.7381,23.7473,23.7196,23.7381,239622.0
2024-04-29 14:15:00,25.7,25.7,25.67,25.67,112117.0,23.7381,23.7381,23.7104,23.7104,112117.0
2024-04-29 14:20:00,25.67,25.68,25.66,25.67,160617.0,23.7104,23.7196,23.7011,23.7104,160617.0
2024-04-29 14:25:00,25.67,25.67,25.65,25.66,200862.0,23.7104,23.7104,23.6919,23.7011,200862.0
2024-04-29 14:30:00,25.66,25.66,25.61,25.63,277369.0,23.7011,23.7011,23.6549,23.6734,277369.0
2024-04-29 14:35:00,25.62,25.64,25.61,25.62,247227.0,23.6642,23.6827,23.6549,23.6642,247227.0
2024-04-29 14:40:00,25.63,25.65,25.61,25.65,215557.0,23.6734,23.6919,23.6549,23.6919,215557.0
2024-04-29 14:45:00,25.65,25.67,25.64,25.65,235302.0,23.6919,23.7104,23.6827,23.6919,235302.0
2024-04-29 14:50:00,25.65,25.68,25.64,25.64,261419.0,23.6919,23.7196,23.6827,23.6827,261419.0
2024-04-29 14:55:00,25.64,25.66,25.64,25.65,143963.0,23.6827,23.7011,23.6827,23.6919,143963.0
2024-04-29 15:00:00,25.64,25.65,25.6,25.61,322544.0,23.6827,23.6919,23.6457,23.6549,322544.0
2024-04-29 15:05:00,25.62,25.62,25.59,25.61,299644.0,23.6642,23.6642,23.6365,23.6549,299644.0
2024-04-29 15:10:00,25.61,25.62,25.59,25.61,216954.0,23.6549,23.6642,23.6365,23.6549,216954.0
2024-04-29 15:15:00,25.61,25.63,25.6,25.62,215183.0,23.6549,23.6734,23.6457,23.6642,215183.0
2024-04-29 15:20:00,25.62,25.62,25.59,25.6,209462.0,23.6642,23.6642,23.6365,23.6457,209462.0
2024-04-29 15:25:00,25.6,25.6,25.58,25.6,142796.0,23.6457,23.6457,23.6272,23.6457,142796.0
2024-04-29 15:30:00,25.59,25.61,25.57,25.61,281898.0,23.6365,23.6549,23.618,23.6549,281898.0
2024-04-29 15:35:00,25.61,25.61,25.58,25.58,207836.0,23.6549,23.6549,23.6272,23.6272,207836.0
2024-04-29 15:40:00,25.58,25.6,25.58,25.6,325420.0,23.6272,23.6457,23.6272,23.6457,325420.0
2024-04-29 15:45:00,25.6,25.61,25.56,25.57,375443.0,23.6457,23.6549,23.6088,23.618,375443.0
2024-04-29 15:50:00,25.57,25.59,25.56,25.58,652800.0,23.618,23.6365,23.6088,23.6272,652800.0
2024-04-29 15:55:00,25.58,25.65,25.56,25.65,2000239.0,23.6272,23.6919,23.6088,23.6919,2000239.0
2024-04-30 09:30:00,25.65,25.78,25.58,25.64,1236712.0,23.6919,23.812,23.6272,23.6827,1236712.0
2024-04-30 09:35:00,25.64,25.75,25.64,25.67,700756.0,23.6827,23.7843,23.6827,23.7104,700756.0
2024-04-30 09:40:00,25.67,25.74,25.64,25.72,520365.0,23.7104,23.775,23.6827,23.7565,520365.0
2024-04-30 09:45:00,25.73,25.76,25.71,25.74,441593.0,23.7658,23.7935,23.7473,23.775,441593.0
2024-04-30 09:50:00,25.74,25.74,25.66,25.67,486019.0,23.775,23.775,23.7011,23.7104,486019.0
2024-04-30 09:55:00,25.68,25.69,25.63,25.65,275234.0,23.7196,23.7288,23.6734,23.6919,275234.0
2024-04-30 10:00:00,25.66,25.7,25.62,25.65,426933.0,23.7011,23.7381,23.6642,23.6919,426933.0
2024-04-30 10:05:00,25.65,25.68,25.63,25.67,311453.0,23.6919,23.7196,23.6734,23.7104,311453.0
2024-04-30 10:10:00,25.67,25.68,25.65,25.66,177213.0,23.7104,23.7196,23.6919,23.7011,177213.0
2024-04-30 10:15:00,25.66,25.69,25.65,25.68,209759.0,23.7011,23.7288,23.6919,23.7196,209759.0
2024-04-30 10:20:00,25.68,25.71,25.66,25.7,305276.0,23.7196,23.7473,23.7011,23.7381,305276.0
2024-04-30 10:25:00,25.7,25.71,25.67,25.68,249187.0,23.7381,23.7473,23.7104,23.7196,249187.0
2024-04-30 10:30:00,25.68,25.79,25.67,25.79,863613.0,23.7196,23.8212,23.7104,23.8212,863613.0
2024-04-30 10:35:00,25.78,25.83,25.76,25.77,639321.0,23.812,23.8581,23.7935,23.8027,639321.0
2024-04-30 10:40:00,25.77,25.79,25.75,25.77,306647.0,23.8027,23.8212,23.7843,23.8027,306647.0
2024-04-30 10:45:00,25.77,25.79,25.75,25.76,289218.0,23.8027,23.8212,23.7843,23.7935,289218.0
2024-04-30 10:50:00,25.77,25.79,25.76,25.78,333494.0,23.8027,23.8212,23.7935,23.812,333494.0
2024-04-30 10:55:00,25.79,25.79,25.76,25.77,441293.0,23.8212,23.8212,23.7935,23.8027,441293.0
2024-04-30 11:00:00,25.76,25.77,25.71,25.75,387348.0,23.7935,23.8027,23.7473,23.7843,387348.0
2024-04-30 11:05:00,25.74,25.75,25.7,25.71,292970.0,23.775,23.7843,23.7381,23.7473,292970.0
2024-04-30 11:10:00,25.71,25.72,25.64,25.66,248125.0,23.7473,23.7565,23.6827,23.7011,248125.0
2024-04-30 11:15:00,25.66,25.67,25.63,25.64,227120.0,23.7011,23.7104,23.6734,23.6827,227120.0
2024-04-30 11:20:00,25.64,25.69,25.63,25.69,389253.0,23.6827,23.7288,23.6734,23.7288,389253.0
2024-04-30 11:25:00,25.69,25.71,25.66,25.67,304533.0,23.7288,23.7473,23.7011,23.7104,304533.0
2024-04-30 11:30:00,25.67,25.68,25.61,25.64,399369.0,23.7104,23.7196,23.6549,23.6827,399369.0
2024-04-30 11:35:00,25.63,25.65,25.62,25.64,255952.0,23.6734,23.6919,23.6642,23.6827,255952.0
2024-04-30 11:40:00,25.64,25.67,25.62,25.67,143071.0,23.6827,23.7104,23.6642,23.7104,143071.0
2024-04-30 11:45:00,25.67,25.7,25.66,25.68,295740.0,23.7104,23.7381,23.7011,23.7196,295740.0
2024-04-30 11:50:00,25.69,25.7,25.66,25.68,245191.0,23.7288,23.7381,23.7011,23.7196,245191.0
2024-04-30 11:55:00,25.68,25.71,25.67,25.71,184587.0,23.7196,23.7473,23.7104,23.7473,184587.0
2024-04-30 12:00:00,25.71,25.74,25.7,25.73,219993.0,23.7473,23.775,23.7381,23.7658,219993.0
2024-04-30 12:05:00,25.72,25.73,25.69,25.71,187151.0,23.7565,23.7658,23.7288,23.7473,187151.0
2024-04-30 12:10:00,25.7,25.71,25.69,25.69,89329.0,23.7381,23.7473,23.7288,23.7288,89329.0
2024-04-30 12:15:00,25.69,25.7,25.66,25.67,333591.0,23.7288,23.7381,23.7011,23.7104,333591.0
2024-04-30 12:20:00,25.66,25.73,25.66,25.71,324404.0,23.7011,23.7658,23.7011,23.7473,324404.0
2024-04-30 12:25:00,25.71,25.72,25.69,25.72,147906.0,23.7473,23.7565,23.7288,23.7565,147906.0
2024-04-30 12:30:00,25.71,25.74,25.68,25.69,230625.0,23.7473,23.775,23.7196,23.7288,230625.0
2024-04-30 12:35:00,25.68,25.69,25.65,25.67,161403.0,23.7196,23.7288,23.6919,23.7104,161403.0
2024-04-30 12:40:00,25.67,25.68,25.65,25.66,225269.0,23.7104,23.7196,23.6919,23.7011,225269.0
2024-04-30 12:45:00,25.66,25.72,25.66,25.71,288816.0,23.7011,23.7565,23.7011,23.7473,288816.0
2024-04-30 12:50:00,25.71,25.72,25.69,25.7,309374.0,23.7473,23.7565,23.7288,23.7381,309374.0
2024-04-30 12:55:00,25.7,25.72,25.69,25.7,281410.0,23.7381,23.7565,23.7288,23.7381,281410.0
2024-04-30 13:00:00,25.7,25.73,25.68,25.72,153000.0,23.7381,23.7658,23.7196,23.7565,153000.0
2024-04-30 13:05:00,25.71,25.74,25.71,25.73,299022.0,23.7473,23.775,23.7473,23.7658,299022.0
2024-04-30 13:10:00,25.72,25.74,25.7,25.71,136247.0,23.7565,23.775,23.7381,23.7473,136247.0
2024-04-30 13:15:00,25.71,25.72,25.69,25.7,165853.0,23.7473,23.7565,23.7288,23.7381,165853.0
2024-04-30 13:20:00,25.7,25.7,25.68,25.69,106241.0,23.7381,23.7381,23.7196,23.7288,106241.0
2024-04-30 13:25:00,25.69,25.7,25.65,25.65,183404.0,23.7288,23.7381,23.6919,23.6919,183404.0
2024-04-30 13:30:00,25.66,25.69,25.65,25.68,324799.0,23.7011,23.7288,23.6919,23.7196,324799.0
2024-04-30 13:35:00,25.68,25.69,25.66,25.67,263813.0,23.7196,23.7288,23.7011,23.7104,263813.0
2024-04-30 13:40:00,25.67,25.68,25.65,25.66,195089.0,23.7104,23.7196,23.6919,23.7011,195089.0
2024-04-30 13:45:00,25.66,25.67,25.62,25.63,541176.0,23.7011,23.7104,23.6642,23.6734,541176.0
2024-04-30 13:50:00,25.63,25.64,25.61,25.64,277730.0,23.6734,23.6827,23.6549,23.6827,277730.0
2024-04-30 13:55:00,25.64,25.67,25.63,25.66,234003.0,23.6827,23.7104,23.6734,23.7011,234003.0
2024-04-30 14:00:00,25.66,25.71,25.65,25.71,287195.0,23.7011,23.7473,23.6919,23.7473,287195.0
2024-04-30 14:05:00,25.71,25.71,25.67,25.68,184704.0,23.7473,23.7473,23.7104,23.7196,184704.0
2024-04-30 14:10:00,25.68,25.68,25.66,25.66,196841.0,23.7196,23.7196,23.7011,23.7011,196841.0
2024-04-30 14:15:00,25.67,25.7,25.66,25.68,326302.0,23.7104,23.7381,23.7011,23.7196,326302.0
2024-04-30 14:20:00,25.68,25.7,25.67,25.67,160343.0,23.7196,23.7381,23.7104,23.7104,160343.0
2024-04-30 14:25:00,25.67,25.68,25.64,25.65,232258.0,23.7104,23.7196,23.6827,23.6919,232258.0
2024-04-30 14:30:00,25.64,25.65,25.63,25.64,280959.0,23.6827,23.6919,23.6734,23.6827,280959.0
2024-04-30 14:35:00,25.64,25.64,25.62,25.64,214529.0,23.6827,23.6827,23.6642,23.6827,214529.0
2024-04-30 14:40:00,25.64,25.67,25.63,25.64,278621.0,23.6827,23.7104,23.6734,23.6827,278621.0
2024-04-30 14:45:00,25.64,25.65,25.62,25.64,208838.0,23.6827,23.6919,23.6642,23.6827,208838.0
2024-04-30 14:50:00,25.63,25.64,25.62,25.63,302290.0,23.6734,23.6827,23.6642,23.6734,302290.0
2024-04-30 14:55:00,25.62,25.64,25.61,25.63,466334.0,23.6642,23.6827,23.6549,23.6734,466334.0
2024-04-30 15:00:00,25.64,25.66,25.63,25.64,397703.0,23.6827,23.7011,23.6734,23.6827,397703.0
2024-04-30 15:05:00,25.64,25.64,25.62,25.63,218871.0,23.6827,23.6827,23.6642,23.6734,218871.0
2024-04-30 15:10:00,25.63,25.63,25.59,25.61,639731.0,23.6734,23.6734,23.6365,23.6549,639731.0
2024-04-30 15:15:00,25.62,25.63,25.59,25.63,374809.0,23.6642,23.6734,23.6365,23.6734,374809.0
2024-04-30 15:20:00,25.63,25.64,25.61,25.62,368209.0,23.6734,23.6827,23.6549,23.6642,368209.0
2024-04-30 15:25:00,25.62,25.65,25.61,25.64,324559.0,23.6642,23.6919,23.6549,23.6827,324559.0
2024-04-30 15:30:00,25.64,25.65,25.62,25.64,403900.0,23.6827,23.6919,23.6642,23.6827,403900.0
2024-04-30 15:35:00,25.64,25.65,25.61,25.62,417636.0,23.6827,23.6919,23.6549,23.6642,417636.0
2024-04-30 15:40:00,25.62,25.64,25.6,25.61,488772.0,23.6642,23.6827,23.6457,23.6549,488772.0
2024-04-30 15:45:00,25.61,25.65,25.59,25.65,1085523.0,23.6549,23.6919,23.6365,23.6919,1085523.0
2024-04-30 15:50:00,25.65,25.67,25.63,25.64,1132989.0,23.6919,23.7104,23.6734,23.6827,1132989.0
2024-04-30 15:55:00,25.64,25.67,25.6,25.61,2634119.0,23.6827,23.7104,23.6457,23.6549,2634119.0
2024-05-01 09:30:00,26.33,26.41,26.09,26.26,2780942.0,24.32,24.3939,24.0983,24.2553,2780942.0
2024-05-01 09:35:00,26.26,26.46,26.04,26.34,1870227.0,24.2553,24.4401,24.0521,24.3292,1870227.0
2024-05-01 09:40:00,26.35,26.65,26.26,26.64,2072115.0,24.3385,24.6155,24.2553,24.6063,2072115.0
2024-05-01 09:45:00,26.64,26.97,26.64,26.87,2987695.0,24.6063,24.9111,24.6063,24.8188,2987695.0
2024-05-01 09:50:00,26.86,26.9,26.62,26.63,1508385.0,24.8095,24.8465,24.5878,24.5971,1508385.0
2024-05-01 09:55:00,26.62,26.67,26.52,26.52,1962075.0,24.5878,24.634,24.4955,24.4955,1962075.0
2024-05-01 10:00:00,26.52,26.59,26.46,26.48,1309427.0,24.4955,24.5601,24.4401,24.4585,1309427.0
2024-05-01 10:05:00,26.49,26.55,26.45,26.46,699772.0,24.4678,24.5232,24.4308,24.4401,699772.0
2024-05-01 10:10:00,26.47,26.48,26.36,26.41,1046223.0,24.4493,24.4585,24.3477,24.3939,1046223.0
2024-05-01 10:15:00,26.41,26.44,26.32,26.44,829175.0,24.3939,24.4216,24.3107,24.4216,829175.0
2024-05-01 10:20:00,26.43,26.44,26.21,26.23,1062089.0,24.4123,24.4216,24.2091,24.2276,1062089.0
2024-05-01 10:25:00,26.23,26.31,26.22,26.3,505196.0,24.2276,24.3015,24.2184,24.2923,505196.0
2024-05-01 10:30:00,26.31,26.31,26.16,26.17,645464.0,24.3015,24.3015,24.163,24.1722,645464.0
2024-05-01 10:35:00,26.17,26.23,26.11,26.13,785708.0,24.1722,24.2276,24.1168,24.1352,785708.0
2024-05-01 10:40:00,26.13,26.15,26.02,26.14,1224834.0,24.1352,24.1537,24.0336,24.1445,1224834.0
2024-05-01 10:45:00,26.15,26.39,26.14,26.36,1723322.0,24.1537,24.3754,24.1445,24.3477,1723322.0
2024-05-01 10:50:00,26.36,26.39,26.27,26.3,545990.0,24.3477,24.3754,24.2646,24.2923,545990.0
2024-05-01 10:55:00,26.3,26.43,26.29,26.41,668215.0,24.2923,24.4123,24.283,24.3939,668215.0
2024-05-01 11:00:00,26.42,26.64,26.34,26.58,1118748.0,24.4031,24.6063,24.3292,24.5509,1118748.0
2024-05-01 11:05:00,26.58,26.73,26.57,26.62,985429.0,24.5509,24.6894,24.5417,24.5878,985429.0
2024-05-01 11:10:00,26.63,26.68,26.58,26.6,742265.0,24.5971,24.6433,24.5509,24.5694,742265.0
2024-05-01 11:15:00,26.6,26.69,26.56,26.58,684453.0,24.5694,24.6525,24.5324,24.5509,684453.0
2024-05-01 11:20:00,26.57,26.58,26.5,26.51,822380.0,24.5417,24.5509,24.477,24.4862,822380.0
2024-05-01 11:25:00,26.51,26.56,26.48,26.5,456647.0,24.4862,24.5324,24.4585,24.477,456647.0
2024-05-01 11:30:00,26.5,26.53,26.43,26.48,444017.0,24.477,24.5047,24.4123,24.4585,444017.0
2024-05-01 11:35:00,26.48,26.53,26.44,26.46,435530.0,24.4585,24.5047,24.4216,24.4401,435530.0
2024-05-01 11:40:00,26.47,26.51,26.43,26.48,303969.0,24.4493,24.4862,24.4123,24.4585,303969.0
2024-05-01 11:45:00,26.48,26.51,26.45,26.49,330003.0,24.4585,24.4862,24.4308,24.4678,330003.0
2024-05-01 11:50:00,26.49,26.5,26.41,26.44,323666.0,24.4678,24.477,24.3939,24.4216,323666.0
2024-05-01 11:55:00,26.43,26.48,26.43,26.47,201862.0,24.4123,24.4585,24.4123,24.4493,201862.0
2024-05-01 12:00:00,26.46,26.51,26.46,26.51,183110.0,24.4401,24.4862,24.4401,24.4862,183110.0
2024-05-01 12:05:00,26.5,26.55,26.5,26.53,217086.0,24.477,24.5232,24.477,24.5047,217086.0
2024-05-01 12:10:00,26.53,26.54,26.45,26.46,376111.0,24.5047,24.5139,24.4308,24.4401,376111.0
2024-05-01 12:15:00,26.46,26.51,26.43,26.51,191396.0,24.4401,24.4862,24.4123,24.4862,191396.0
2024-05-01 12:20:00,26.51,26.59,26.49,26.59,502795.0,24.4862,24.5601,24.4678,24.5601,502795.0
2024-05-01 12:25:00,26.58,26.59,26.54,26.57,268752.0,24.5509,24.5601,24.5139,24.5417,268752.0
2024-05-01 12:30:00,26.57,26.61,26.56,26.61,519479.0,24.5417,24.5786,24.5324,24.5786,519479.0
2024-05-01 12:35:00,26.61,26.67,26.6,26.64,510182.0,24.5786,24.634,24.5694,24.6063,510182.0
2024-05-01 12:40:00,26.64,26.65,26.59,26.61,360130.0,24.6063,24.6155,24.5601,24.5786,360130.0
2024-05-01 12:45:00,26.61,26.61,26.57,26.59,180880.0,24.5786,24.5786,24.5417,24.5601,180880.0
2024-05-01 12:50:00,26.59,26.59,26.53,26.54,241003.0,24.5601,24.5601,24.5047,24.5139,241003.0
2024-05-01 12:55:00,26.54,26.63,26.53,26.62,290042.0,24.5139,24.5971,24.5047,24.5878,290042.0
2024-05-01 13:00:00,26.62,26.65,26.6,26.61,283272.0,24.5878,24.6155,24.5694,24.5786,283272.0
2024-05-01 13:05:00,26.61,26.67,26.6,26.67,273274.0,24.5786,24.634,24.5694,24.634,273274.0
2024-05-01 13:10:00,26.66,26.68,26.62,26.64,269615.0,24.6248,24.6433,24.5878,24.6063,269615.0
2024-05-01 13:15:00,26.64,26.7,26.63,26.7,573407.0,24.6063,24.6617,24.5971,24.6617,573407.0
2024-05-01 13:20:00,26.71,26.85,26.7,26.85,1335044.0,24.671,24.8003,24.6617,24.8003,1335044.0
2024-05-01 13:25:00,26.85,26.97,26.83,26.95,1343889.0,24.8003,24.9111,24.7818,24.8926,1343889.0
2024-05-01 13:30:00,26.95,27.23,26.93,27.16,2518161.0,24.8926,25.1513,24.8742,25.0866,2518161.0
2024-05-01 13:35:00,27.15,27.3,27.13,27.26,2440705.0,25.0774,25.2159,25.0589,25.179,2440705.0
2024-05-01 13:40:00,27.25,27.27,27.11,27.17,864105.0,25.1697,25.1882,25.0404,25.0959,864105.0
2024-05-01 13:45:00,27.16,27.24,27.11,27.12,852740.0,25.0866,25.1605,25.0404,25.0497,852740.0
2024-05-01 13:50:00,27.11,27.22,27.1,27.12,701184.0,25.0404,25.142,25.0312,25.0497,701184.0
2024-05-01 13:55:00,27.12,27.15,27.03,27.11,804025.0,25.0497,25.0774,24.9665,25.0404,804025.0
2024-05-01 14:00:00,27.11,27.19,27.07,27.09,492175.0,25.0404,25.1143,25.0035,25.022,492175.0
2024-05-01 14:05:00,27.09,27.15,27.07,27.11,300264.0,25.022,25.0774,25.0035,25.0404,300264.0
2024-05-01 14:10:00,27.11,27.18,27.07,27.17,359225.0,25.0404,25.1051,25.0035,25.0959,359225.0
2024-05-01 14:15:00,27.17,27.18,27.12,27.12,341120.0,25.0959,25.1051,25.0497,25.0497,341120.0
2024-05-01 14:20:00,27.13,27.21,27.11,27.21,442990.0,25.0589,25.1328,25.0404,25.1328,442990.0
2024-05-01 14:25:00,27.21,27.3,27.19,27.29,977978.0,25.1328,25.2159,25.1143,25.2067,977978.0
2024-05-01 14:30:00,27.29,27.34,27.24,27.33,1098474.0,25.2067,25.2529,25.1605,25.2436,1098474.0
2024-05-01 14:35:00,27.34,27.34,27.17,27.25,674184.0,25.2529,25.2529,25.0959,25.1697,674184.0
2024-05-01 14:40:00,27.26,27.36,27.24,27.3,917324.0,25.179,25.2713,25.1605,25.2159,917324.0
2024-05-01 14:45:00,27.31,27.45,27.28,27.45,1301872.0,25.2252,25.3545,25.1975,25.3545,1301872.0
2024-05-01 14:50:00,27.45,27.45,27.33,27.39,908445.0,25.3545,25.3545,25.2436,25.2991,908445.0
2024-05-01 14:55:00,27.38,27.45,27.37,27.41,526863.0,25.2898,25.3545,25.2806,25.3175,526863.0
2024-05-01 15:00:00,27.41,27.43,27.37,27.39,595104.0,25.3175,25.336,25.2806,25.2991,595104.0
2024-05-01 15:05:00,27.39,27.44,27.33,27.36,996871.0,25.2991,25.3452,25.2436,25.2713,996871.0
2024-05-01 15:10:00,27.36,27.41,27.35,27.36,474228.0,25.2713,25.3175,25.2621,25.2713,474228.0
2024-05-01 15:15:00,27.36,27.4,27.33,27.36,703070.0,25.2713,25.3083,25.2436,25.2713,703070.0
2024-05-01 15:20:00,27.35,27.37,27.32,27.34,744625.0,25.2621,25.2806,25.2344,25.2529,744625.0
2024-05-01 15:25:00,27.34,27.42,27.33,27.41,572531.0,25.2529,25.3268,25.2436,25.3175,572531.0
2024-05-01 15:30:00,27.41,27.41,27.24,27.28,1002151.0,25.3175,25.3175,25.1605,25.1975,1002151.0
2024-05-01 15:35:00,27.28,27.29,27.14,27.17,789966.0,25.1975,25.2067,25.0681,25.0959,789966.0
2024-05-01 15:40:00,27.17,27.24,27.14,27.23,1299748.0,25.0959,25.1605,25.0681,25.1513,1299748.0
2024-05-01 15:45:00,27.23,27.35,27.2,27.34,1463256.0,25.1513,25.2621,25.1236,25.2529,1463256.0
2024-05-01 15:50:00,27.34,27.35,27.24,27.26,1824541.0,25.2529,25.2621,25.1605,25.179,1824541.0
2024-05-01 15:55:00,27.27,27.28,27.16,27.17,3004409.0,25.1882,25.1975,25.0866,25.0959,3004409.0
2024-05-02 09:30:00,27.21,27.47,27.12,27.34,2146634.0,25.1328,25.3729,25.0497,25.2529,2146634.0
2024-05-02 09:35:00,27.34,27.63,27.34,27.5,1738066.0,25.2529,25.5207,25.2529,25.4007,1738066.0
2024-05-02 09:40:00,27.49,27.59,27.44,27.46,1084396.0,25.3914,25.4838,25.3452,25.3637,1084396.0
2024-05-02 09:45:00,27.46,27.53,27.34,27.38,771713.0,25.3637,25.4284,25.2529,25.2898,771713.0
2024-05-02 09:50:00,27.38,27.47,27.34,27.35,659928.0,25.2898,25.3729,25.2529,25.2621,659928.0
2024-05-02 09:55:00,27.35,27.35,27.25,27.28,528162.0,25.2621,25.2621,25.1697,25.1975,528162.0
2024-05-02 10:00:00,27.3,27.52,27.28,27.5,736583.0,25.2159,25.4191,25.1975,25.4007,736583.0
2024-05-02 10:05:00,27.51,27.56,27.45,27.55,775022.0,25.4099,25.4561,25.3545,25.4468,775022.0
2024-05-02 10:10:00,27.54,27.6,27.53,27.55,639526.0,25.4376,25.493,25.4284,25.4468,639526.0
2024-05-02 10:15:00,27.55,27.63,27.53,27.63,504508.0,25.4468,25.5207,25.4284,25.5207,504508.0
2024-05-02 10:20:00,27.63,27.72,27.61,27.7,1046920.0,25.5207,25.6039,25.5023,25.5854,1046920.0
2024-05-02 10:25:00,27.7,27.75,27.67,27.68,853954.0,25.5854,25.6316,25.5577,25.5669,853954.0
2024-05-02 10:30:00,27.69,27.76,27.65,27.76,737197.0,25.5762,25.6408,25.5392,25.6408,737197.0
2024-05-02 10:35:00,27.76,27.86,27.75,27.82,1025599.0,25.6408,25.7332,25.6316,25.6962,1025599.0
2024-05-02 10:40:00,27.81,27.82,27.72,27.77,947676.0,25.687,25.6962,25.6039,25.65,947676.0
2024-05-02 10:45:00,27.77,27.78,27.69,27.71,776477.0,25.65,25.6593,25.5762,25.5946,776477.0
2024-05-02 10:50:00,27.7,27.71,27.63,27.64,565716.0,25.5854,25.5946,25.5207,25.53,565716.0
2024-05-02 10:55:00,27.64,27.68,27.59,27.61,471050.0,25.53,25.5669,25.4838,25.5023,471050.0
2024-05-02 11:00:00,27.61,27.62,27.52,27.53,519749.0,25.5023,25.5115,25.4191,25.4284,519749.0
2024-05-02 11:05:00,27.52,27.54,27.48,27.49,842894.0,25.4191,25.4376,25.3822,25.3914,842894.0
2024-05-02 11:10:00,27.49,27.52,27.47,27.49,622277.0,25.3914,25.4191,25.3729,25.3914,622277.0
2024-05-02 11:15:00,27.49,27.52,27.48,27.48,540638.0,25.3914,25.4191,25.3822,25.3822,540638.0
2024-05-02 11:20:00,27.48,27.53,27.47,27.49,562586.0,25.3822,25.4284,25.3729,25.3914,562586.0
2024-05-02 11:25:00,27.49,27.51,27.45,27.46,454314.0,25.3914,25.4099,25.3545,25.3637,454314.0
2024-05-02 11:30:00,27.46,27.47,27.42,27.42,683081.0,25.3637,25.3729,25.3268,25.3268,683081.0
2024-05-02 11:35:00,27.43,27.51,27.42,27.46,642449.0,25.336,25.4099,25.3268,25.3637,642449.0
2024-05-02 11:40:00,27.46,27.53,27.45,27.51,433903.0,25.3637,25.4284,25.3545,25.4099,433903.0
2024-05-02 11:45:00,27.5,27.53,27.47,27.5,266291.0,25.4007,25.4284,25.3729,25.4007,266291.0
2024-05-02 11:50:00,27.5,27.52,27.47,27.49,264136.0,25.4007,25.4191,25.3729,25.3914,264136.0
2024-05-02 11:55:00,27.5,27.53,27.48,27.49,308493.0,25.4007,25.4284,25.3822,25.3914,308493.0
2024-05-02 12:00:00,27.49,27.52,27.48,27.52,237304.0,25.3914,25.4191,25.3822,25.4191,237304.0
2024-05-02 12:05:00,27.51,27.54,27.46,27.49,582862.0,25.4099,25.4376,25.3637,25.3914,582862.0
2024-05-02 12:10:00,27.49,27.5,27.45,27.48,208743.0,25.3914,25.4007,25.3545,25.3822,208743.0
2024-05-02 12:15:00,27.48,27.5,27.46,27.5,302948.0,25.3822,25.4007,25.3637,25.4007,302948.0
2024-05-02 12:20:00,27.49,27.77,27.49,27.71,3223953.0,25.3914,25.65,25.3914,25.5946,3223953.0
2024-05-02 12:25:00,27.71,27.84,27.7,27.8,1422101.0,25.5946,25.7147,25.5854,25.6778,1422101.0
2024-05-02 12:30:00,27.81,27.91,27.8,27.89,1319209.0,25.687,25.7794,25.6778,25.7609,1319209.0
2024-05-02 12:35:00,27.89,27.91,27.79,27.87,807437.0,25.7609,25.7794,25.6685,25.7424,807437.0
2024-05-02 12:40:00,27.87,27.92,27.84,27.84,561277.0,25.7424,25.7886,25.7147,25.7147,561277.0
2024-05-02 12:45:00,27.85,27.88,27.82,27.88,683223.0,25.7239,25.7517,25.6962,25.7517,683223.0
2024-05-02 12:50:00,27.88,27.88,27.8,27.82,455476.0,25.7517,25.7517,25.6778,25.6962,455476.0
2024-05-02 12:55:00,27.82,27.86,27.81,27.83,489460.0,25.6962,25.7332,25.687,25.7055,489460.0
2024-05-02 13:00:00,27.82,27.88,27.79,27.85,633453.0,25.6962,25.7517,25.6685,25.7239,633453.0
2024-05-02 13:05:00,27.86,27.9,27.85,27.87,329116.0,25.7332,25.7701,25.7239,25.7424,329116.0
2024-05-02 13:10:00,27.88,27.93,27.85,27.92,456579.0,25.7517,25.7978,25.7239,25.7886,456579.0
2024-05-02 13:15:00,27.92,27.94,27.84,27.86,594585.0,25.7886,25.8071,25.7147,25.7332,594585.0
2024-05-02 13:20:00,27.86,27.86,27.81,27.83,337614.0,25.7332,25.7332,25.687,25.7055,337614.0
2024-05-02 13:25:00,27.83,27.85,27.79,27.8,452935.0,25.7055,25.7239,25.6685,25.6778,452935.0
2024-05-02 13:30:00,27.81,27.82,27.74,27.76,565662.0,25.687,25.6962,25.6223,25.6408,565662.0
2024-05-02 13:35:00,27.76,27.79,27.75,27.77,422880.0,25.6408,25.6685,25.6316,25.65,422880.0
2024-05-02 13:40:00,27.78,27.79,27.72,27.74,445381.0,25.6593,25.6685,25.6039,25.6223,445381.0
2024-05-02 13:45:00,27.74,27.76,27.66,27.68,422164.0,25.6223,25.6408,25.5484,25.5669,422164.0
2024-05-02 13:50:00,27.68,27.7,27.67,27.69,334599.0,25.5669,25.5854,25.5577,25.5762,334599.0
2024-05-02 13:55:00,27.69,27.7,27.62,27.63,414096.0,25.5762,25.5854,25.5115,25.5207,414096.0
2024-05-02 14:00:00,27.63,27.64,27.59,27.62,504640.0,25.5207,25.53,25.4838,25.5115,504640.0
2024-05-02 14:05:00,27.62,27.66,27.61,27.64,295967.0,25.5115,25.5484,25.5023,25.53,295967.0
2024-05-02 14:10:00,27.64,27.67,27.63,27.67,355777.0,25.53,25.5577,25.5207,25.5577,355777.0
2024-05-02 14:15:00,27.67,27.68,27.62,27.64,241161.0,25.5577,25.5669,25.5115,25.53,241161.0
2024-05-02 14:20:00,27.64,27.66,27.62,27.63,320006.0,25.53,25.5484,25.5115,25.5207,320006.0
2024-05-02 14:25:00,27.63,27.67,27.62,27.67,261632.0,25.5207,25.5577,25.5115,25.5577,261632.0
2024-05-02 14:30:00,27.66,27.74,27.66,27.72,489017.0,25.5484,25.6223,25.5484,25.6039,489017.0
2024-05-02 14:35:00,27.73,27.75,27.72,27.72,261443.0,25.6131,25.6316,25.6039,25.6039,261443.0
2024-05-02 14:40:00,27.73,27.78,27.72,27.75,274149.0,25.6131,25.6593,25.6039,25.6316,274149.0
2024-05-02 14:45:00,27.75,27.77,27.73,27.76,348164.0,25.6316,25.65,25.6131,25.6408,348164.0
2024-05-02 14:50:00,27.76,27.83,27.74,27.81,294664.0,25.6408,25.7055,25.6223,25.687,294664.0
2024-05-02 14:55:00,27.82,27.84,27.81,27.82,289269.0,25.6962,25.7147,25.687,25.6962,289269.0
2024-05-02 15:00:00,27.82,27.83,27.78,27.8,434375.0,25.6962,25.7055,25.6593,25.6778,434375.0
2024-05-02 15:05:00,27.8,27.82,27.78,27.8,348945.0,25.6778,25.6962,25.6593,25.6778,348945.0
2024-05-02 15:10:00,27.8,27.82,27.76,27.77,435233.0,25.6778,25.6962,25.6408,25.65,435233.0
2024-05-02 15:15:00,27.78,27.79,27.75,27.77,349591.0,25.6593,25.6685,25.6316,25.65,349591.0
2024-05-02 15:20:00,27.76,27.82,27.76,27.76,450941.0,25.6408,25.6962,25.6408,25.6408,450941.0
2024-05-02 15:25:00,27.77,27.77,27.74,27.74,441528.0,25.65,25.65,25.6223,25.6223,441528.0
2024-05-02 15:30:00,27.74,27.75,27.7,27.72,615620.0,25.6223,25.6316,25.5854,25.6039,615620.0
2024-05-02 15:35:00,27.71,27.72,27.66,27.7,519585.0,25.5946,25.6039,25.5484,25.5854,519585.0
2024-05-02 15:40:00,27.7,27.72,27.68,27.69,468853.0,25.5854,25.6039,25.5669,25.5762,468853.0
2024-05-02 15:45:00,27.69,27.74,27.68,27.73,716395.0,25.5762,25.6223,25.5669,25.6131,716395.0
2024-05-02 15:50:00,27.73,27.74,27.69,27.74,880959.0,25.6131,25.6223,25.5762,25.6223,880959.0
2024-05-02 15:55:00,27.74,27.74,27.68,27.7,2482336.0,25.6223,25.6223,25.5669,25.5854,2482336.0
2024-05-03 09:30:00,27.86,27.91,27.75,27.76,1376151.0,25.7332,25.7794,25.6316,25.6408,1376151.0
2024-05-03 09:35:00,27.75,27.81,27.7,27.71,544027.0,25.6316,25.687,25.5854,25.5946,544027.0
2024-05-03 09:40:00,27.71,27.74,27.65,27.69,433510.0,25.5946,25.6223,25.5392,25.5762,433510.0
2024-05-03 09:45:00,27.69,27.74,27.66,27.71,417613.0,25.5762,25.6223,25.5484,25.5946,417613.0
2024-05-03 09:50:00,27.7,27.75,27.67,27.71,475853.0,25.5854,25.6316,25.5577,25.5946,475853.0
2024-05-03 09:55:00,27.71,27.73,27.65,27.67,521018.0,25.5946,25.6131,25.5392,25.5577,521018.0
2024-05-03 10:00:00,27.67,27.7,27.6,27.65,599144.0,25.5577,25.5854,25.493,25.5392,599144.0
2024-05-03 10:05:00,27.65,27.76,27.64,27.7,486376.0,25.5392,25.6408,25.53,25.5854,486376.0
2024-05-03 10:10:00,27.7,27.76,27.66,27.76,465769.0,25.5854,25.6408,25.5484,25.6408,465769.0
2024-05-03 10:15:00,27.76,27.79,27.66,27.67,366191.0,25.6408,25.6685,25.5484,25.5577,366191.0
2024-05-03 10:20:00,27.67,27.69,27.65,27.68,312984.0,25.5577,25.5762,25.5392,25.5669,312984.0
2024-05-03 10:25:00,27.68,27.68,27.61,27.63,394799.0,25.5669,25.5669,25.5023,25.5207,394799.0
2024-05-03 10:30:00,27.64,27.67,27.6,27.61,296010.0,25.53,25.5577,25.493,25.5023,296010.0
2024-05-03 10:35:00,27.61,27.65,27.59,27.6,361740.0,25.5023,25.5392,25.4838,25.493,361740.0
2024-05-03 10:40:00,27.59,27.62,27.56,27.59,356735.0,25.4838,25.5115,25.4561,25.4838,356735.0
2024-05-03 10:45:00,27.59,27.6,27.56,27.59,347006.0,25.4838,25.493,25.4561,25.4838,347006.0
2024-05-03 10:50:00,27.58,27.6,27.56,27.57,250687.0,25.4746,25.493,25.4561,25.4653,250687.0
2024-05-03 10:55:00,27.58,27.65,27.57,27.64,283064.0,25.4746,25.5392,25.4653,25.53,283064.0
2024-05-03 11:00:00,27.64,27.65,27.6,27.61,277143.0,25.53,25.5392,25.493,25.5023,277143.0
2024-05-03 11:05:00,27.61,27.65,27.6,27.61,232510.0,25.5023,25.5392,25.493,25.5023,232510.0
2024-05-03 11:10:00,27.6,27.62,27.59,27.6,154154.0,25.493,25.5115,25.4838,25.493,154154.0
2024-05-03 11:15:00,27.6,27.63,27.6,27.61,214705.0,25.493,25.5207,25.493,25.5023,214705.0
2024-05-03 11:20:00,27.61,27.68,27.59,27.67,363165.0,25.5023,25.5669,25.4838,25.5577,363165.0
2024-05-03 11:25:00,27.67,27.67,27.63,27.63,236758.0,25.5577,25.5577,25.5207,25.5207,236758.0
2024-05-03 11:30:00,27.64,27.65,27.6,27.61,401905.0,25.53,25.5392,25.493,25.5023,401905.0
2024-05-03 11:35:00,27.61,27.62,27.6,27.61,162424.0,25.5023,25.5115,25.493,25.5023,162424.0
2024-05-03 11:40:00,27.61,27.63,27.59,27.6,211951.0,25.5023,25.5207,25.4838,25.493,211951.0
2024-05-03 11:45:00,27.6,27.6,27.57,27.59,228817.0,25.493,25.493,25.4653,25.4838,228817.0
2024-05-03 11:50:00,27.6,27.61,27.58,27.6,245080.0,25.493,25.5023,25.4746,25.493,245080.0
2024-05-03 11:55:00,27.61,27.64,27.6,27.61,233225.0,25.5023,25.53,25.493,25.5023,233225.0
2024-05-03 12:00:00,27.62,27.63,27.59,27.6,209662.0,25.5115,25.5207,25.4838,25.493,209662.0
2024-05-03 12:05:00,27.6,27.6,27.55,27.58,256969.0,25.493,25.493,25.4468,25.4746,256969.0
2024-05-03 12:10:00,27.57,27.6,27.57,27.58,149989.0,25.4653,25.493,25.4653,25.4746,149989.0
2024-05-03 12:15:00,27.59,27.59,27.57,27.57,125370.0,25.4838,25.4838,25.4653,25.4653,125370.0
2024-05-03 12:20:00,27.58,27.59,27.56,27.57,226104.0,25.4746,25.4838,25.4561,25.4653,226104.0
2024-05-03 12:25:00,27.56,27.57,27.55,27.55,156185.0,25.4561,25.4653,25.4468,25.4468,156185.0
2024-05-03 12:30:00,27.56,27.57,27.52,27.53,248573.0,25.4561,25.4653,25.4191,25.4284,248573.0
2024-05-03 12:35:00,27.53,27.56,27.53,27.56,131898.0,25.4284,25.4561,25.4284,25.4561,131898.0
2024-05-03 12:40:00,27.56,27.56,27.54,27.55,147468.0,25.4561,25.4561,25.4376,25.4468,147468.0
2024-05-03 12:45:00,27.55,27.58,27.55,27.55,234862.0,25.4468,25.4746,25.4468,25.4468,234862.0
2024-05-03 12:50:00,27.56,27.62,27.55,27.61,313194.0,25.4561,25.5115,25.4468,25.5023,313194.0
2024-05-03 12:55:00,27.6,27.62,27.59,27.61,213818.0,25.493,25.5115,25.4838,25.5023,213818.0
2024-05-03 13:00:00,27.61,27.61,27.58,27.59,164425.0,25.5023,25.5023,25.4746,25.4838,164425.0
2024-05-03 13:05:00,27.59,27.61,27.58,27.59,149761.0,25.4838,25.5023,25.4746,25.4838,149761.0
2024-05-03 13:10:00,27.59,27.62,27.58,27.62,152096.0,25.4838,25.5115,25.4746,25.5115,152096.0
2024-05-03 13:15:00,27.61,27.63,27.59,27.59,130154.0,25.5023,25.5207,25.4838,25.4838,130154.0
2024-05-03 13:20:00,27.59,27.6,27.58,27.6,135778.0,25.4838,25.493,25.4746,25.493,135778.0
2024-05-03 13:25:00,27.59,27.61,27.57,27.58,185956.0,25.4838,25.5023,25.4653,25.4746,185956.0
2024-05-03 13:30:00,27.58,27.6,27.57,27.59,160678.0,25.4746,25.493,25.4653,25.4838,160678.0
2024-05-03 13:35:00,27.59,27.6,27.57,27.59,140417.0,25.4838,25.493,25.4653,25.4838,140417.0
2024-05-03 13:40:00,27.59,27.63,27.59,27.61,150639.0,25.4838,25.5207,25.4838,25.5023,150639.0
2024-05-03 13:45:00,27.62,27.62,27.6,27.61,189130.0,25.5115,25.5115,25.493,25.5023,189130.0
2024-05-03 13:50:00,27.62,27.63,27.61,27.63,75730.0,25.5115,25.5207,25.5023,25.5207,75730.0
2024-05-03 13:55:00,27.63,27.64,27.62,27.63,145613.0,25.5207,25.53,25.5115,25.5207,145613.0
2024-05-03 14:00:00,27.63,27.65,27.62,27.64,136287.0,25.5207,25.5392,25.5115,25.53,136287.0
2024-05-03 14:05:00,27.64,27.65,27.63,27.65,188832.0,25.53,25.5392,25.5207,25.5392,188832.0
2024-05-03 14:10:00,27.65,27.65,27.64,27.64,117504.0,25.5392,25.5392,25.53,25.53,117504.0
2024-05-03 14:15:00,27.64,27.65,27.62,27.64,235794.0,25.53,25.5392,25.5115,25.53,235794.0
2024-05-03 14:20:00,27.64,27.66,27.63,27.66,157388.0,25.53,25.5484,25.5207,25.5484,157388.0
2024-05-03 14:25:00,27.66,27.67,27.65,27.66,222922.0,25.5484,25.5577,25.5392,25.5484,222922.0
2024-05-03 14:30:00,27.67,27.68,27.66,27.67,185257.0,25.5577,25.5669,25.5484,25.5577,185257.0
2024-05-03 14:35:00,27.67,27.67,27.64,27.64,157183.0,25.5577,25.5577,25.53,25.53,157183.0
2024-05-03 14:40:00,27.64,27.67,27.64,27.66,169958.0,25.53,25.5577,25.53,25.5484,169958.0
2024-05-03 14:45:00,27.67,27.67,27.66,27.66,152592.0,25.5577,25.5577,25.5484,25.5484,152592.0
2024-05-03 14:50:00,27.66,27.67,27.65,27.65,166817.0,25.5484,25.5577,25.5392,25.5392,166817.0
2024-05-03 14:55:00,27.65,27.68,27.65,27.68,127384.0,25.5392,25.5669,25.5392,25.5669,127384.0
2024-05-03 15:00:00,27.68,27.68,27.64,27.64,254957.0,25.5669,25.5669,25.53,25.53,254957.0
2024-05-03 15:05:00,27.64,27.67,27.63,27.67,236846.0,25.53,25.5577,25.5207,25.5577,236846.0
2024-05-03 15:10:00,27.67,27.69,27.67,27.69,178269.0,25.5577,25.5762,25.5577,25.5762,178269.0
2024-05-03 15:15:00,27.69,27.7,27.67,27.7,287149.0,25.5762,25.5854,25.5577,25.5854,287149.0
2024-05-03 15:20:00,27.69,27.71,27.68,27.69,319962.0,25.5762,25.5946,25.5669,25.5762,319962.0
2024-05-03 15:25:00,27.69,27.7,27.68,27.69,209018.0,25.5762,25.5854,25.5669,25.5762,209018.0
2024-05-03 15:30:00,27.68,27.73,27.68,27.71,361072.0,25.5669,25.6131,25.5669,25.5946,361072.0
2024-05-03 15:35:00,27.71,27.74,27.71,27.73,324064.0,25.5946,25.6223,25.5946,25.6131,324064.0
2024-05-03 15:40:00,27.74,27.78,27.73,27.77,553825.0,25.6223,25.6593,25.6131,25.65,553825.0
2024-05-03 15:45:00,27.76,27.83,27.76,27.82,1002022.0,25.6408,25.7055,25.6408,25.6962,1002022.0
2024-05-03 15:50:00,27.82,27.83,27.77,27.8,1320528.0,25.6962,25.7055,25.65,25.6778,1320528.0
2024-05-03 15:55:00,27.8,27.85,27.8,27.82,2639122.0,25.6778,25.7239,25.6778,25.6962,2639122.0
2024-05-06 09:30:00,27.99,28.14,27.96,28.12,1460525.0,25.8533,25.9918,25.8255,25.9733,1460525.0
2024-05-06 09:35:00,28.11,28.22,28.09,28.14,870180.0,25.9641,26.0657,25.9456,25.9918,870180.0
2024-05-06 09:40:00,28.13,28.19,28.09,28.16,647585.0,25.9826,26.038,25.9456,26.0103,647585.0
2024-05-06 09:45:00,28.16,28.26,28.15,28.2,916007.0,26.0103,26.1026,26.001,26.0472,916007.0
2024-05-06 09:50:00,28.2,28.2,28.12,28.14,505408.0,26.0472,26.0472,25.9733,25.9918,505408.0
2024-05-06 09:55:00,28.15,28.15,28.08,28.1,434088.0,26.001,26.001,25.9364,25.9549,434088.0
2024-05-06 10:00:00,28.1,28.13,28.08,28.12,365908.0,25.9549,25.9826,25.9364,25.9733,365908.0
2024-05-06 10:05:00,28.13,28.18,28.12,28.14,431738.0,25.9826,26.0287,25.9733,25.9918,431738.0
2024-05-06 10:10:00,28.14,28.17,28.12,28.14,289127.0,25.9918,26.0195,25.9733,25.9918,289127.0
2024-05-06 10:15:00,28.14,28.15,28.1,28.11,255576.0,25.9918,26.001,25.9549,25.9641,255576.0
2024-05-06 10:20:00,28.11,28.12,28.08,28.1,377719.0,25.9641,25.9733,25.9364,25.9549,377719.0
2024-05-06 10:25:00,28.09,28.12,28.08,28.1,307462.0,25.9456,25.9733,25.9364,25.9549,307462.0
2024-05-06 10:30:00,28.1,28.15,28.09,28.14,373404.0,25.9549,26.001,25.9456,25.9918,373404.0
2024-05-06 10:35:00,28.14,28.16,28.13,28.13,242900.0,25.9918,26.0103,25.9826,25.9826,242900.0
2024-05-06 10:40:00,28.14,28.15,28.11,28.12,307631.0,25.9918,26.001,25.9641,25.9733,307631.0
2024-05-06 10:45:00,28.12,28.13,28.06,28.07,363844.0,25.9733,25.9826,25.9179,25.9271,363844.0
2024-05-06 10:50:00,28.07,28.08,28.04,28.07,296735.0,25.9271,25.9364,25.8994,25.9271,296735.0
2024-05-06 10:55:00,28.07,28.07,28.01,28.03,346200.0,25.9271,25.9271,25.8717,25.8902,346200.0
2024-05-06 11:00:00,28.04,28.05,28.0,28.01,279724.0,25.8994,25.9087,25.8625,25.8717,279724.0
2024-05-06 11:05:00,28.01,28.04,28.0,28.0,253350.0,25.8717,25.8994,25.8625,25.8625,253350.0
2024-05-06 11:10:00,28.01,28.01,27.98,28.0,399189.0,25.8717,25.8717,25.844,25.8625,399189.0
2024-05-06 11:15:00,28.0,28.03,27.98,28.01,411147.0,25.8625,25.8902,25.844,25.8717,411147.0
2024-05-06 11:20:00,28.01,28.04,28.01,28.04,401948.0,25.8717,25.8994,25.8717,25.8994,401948.0
2024-05-06 11:25:00,28.04,28.05,28.01,28.02,523671.0,25.8994,25.9087,25.8717,25.881,523671.0
2024-05-06 11:30:00,28.03,28.07,28.01,28.04,462770.0,25.8902,25.9271,25.8717,25.8994,462770.0
2024-05-06 11:35:00,28.04,28.04,28.01,28.02,248890.0,25.8994,25.8994,25.8717,25.881,248890.0
2024-05-06 11:40:00,28.02,28.07,28.0,28.06,242703.0,25.881,25.9271,25.8625,25.9179,242703.0
2024-05-06 11:45:00,28.07,28.09,28.06,28.06,222416.0,25.9271,25.9456,25.9179,25.9179,222416.0
2024-05-06 11:50:00,28.07,28.09,28.04,28.09,253094.0,25.9271,25.9456,25.8994,25.9456,253094.0
2024-05-06 11:55:00,28.09,28.11,28.07,28.11,390192.0,25.9456,25.9641,25.9271,25.9641,390192.0
2024-05-06 12:00:00,28.11,28.13,28.1,28.12,270805.0,25.9641,25.9826,25.9549,25.9733,270805.0
2024-05-06 12:05:00,28.11,28.12,28.1,28.11,226990.0,25.9641,25.9733,25.9549,25.9641,226990.0
2024-05-06 12:10:00,28.11,28.12,28.1,28.11,204607.0,25.9641,25.9733,25.9549,25.9641,204607.0
2024-05-06 12:15:00,28.12,28.13,28.1,28.12,206840.0,25.9733,25.9826,25.9549,25.9733,206840.0
2024-05-06 12:20:00,28.13,28.15,28.11,28.14,262195.0,25.9826,26.001,25.9641,25.9918,262195.0
2024-05-06 12:25:00,28.14,28.16,28.13,28.16,291331.0,25.9918,26.0103,25.9826,26.0103,291331.0
2024-05-06 12:30:00,28.16,28.16,28.14,28.16,233191.0,26.0103,26.0103,25.9918,26.0103,233191.0
2024-05-06 12:35:00,28.15,28.17,28.15,28.16,243760.0,26.001,26.0195,26.001,26.0103,243760.0
2024-05-06 12:40:00,28.16,28.18,28.14,28.14,338748.0,26.0103,26.0287,25.9918,25.9918,338748.0
2024-05-06 12:45:00,28.14,28.17,28.14,28.17,376681.0,25.9918,26.0195,25.9918,26.0195,376681.0
2024-05-06 12:50:00,28.17,28.17,28.15,28.16,202351.0,26.0195,26.0195,26.001,26.0103,202351.0
2024-05-06 12:55:00,28.15,28.16,28.12,28.14,347527.0,26.001,26.0103,25.9733,25.9918,347527.0
2024-05-06 13:00:00,28.15,28.16,28.13,28.14,214890.0,26.001,26.0103,25.9826,25.9918,214890.0
2024-05-06 13:05:00,28.14,28.15,28.12,28.14,129342.0,25.9918,26.001,25.9733,25.9918,129342.0
2024-05-06 13:10:00,28.14,28.14,28.11,28.13,239699.0,25.9918,25.9918,25.9641,25.9826,239699.0
2024-05-06 13:15:00,28.12,28.15,28.12,28.14,99319.0,25.9733,26.001,25.9733,25.9918,99319.0
2024-05-06 13:20:00,28.15,28.17,28.14,28.17,214040.0,26.001,26.0195,25.9918,26.0195,214040.0
2024-05-06 13:25:00,28.17,28.19,28.15,28.17,289646.0,26.0195,26.038,26.001,26.0195,289646.0
2024-05-06 13:30:00,28.17,28.17,28.14,28.14,246078.0,26.0195,26.0195,25.9918,25.9918,246078.0
2024-05-06 13:35:00,28.15,28.2,28.14,28.18,343932.0,26.001,26.0472,25.9918,26.0287,343932.0
2024-05-06 13:40:00,28.18,28.18,28.15,28.17,297338.0,26.0287,26.0287,26.001,26.0195,297338.0
2024-05-06 13:45:00,28.17,28.17,28.15,28.16,195587.0,26.0195,26.0195,26.001,26.0103,195587.0
2024-05-06 13:50:00,28.17,28.17,28.14,28.16,294996.0,26.0195,26.0195,25.9918,26.0103,294996.0
2024-05-06 13:55:00,28.16,28.17,28.14,28.14,301659.0,26.0103,26.0195,25.9918,25.9918,301659.0
2024-05-06 14:00:00,28.14,28.15,28.12,28.12,300210.0,25.9918,26.001,25.9733,25.9733,300210.0
2024-05-06 14:05:00,28.13,28.15,28.11,28.14,214492.0,25.9826,26.001,25.9641,25.9918,214492.0
2024-05-06 14:10:00,28.15,28.16,28.12,28.13,424627.0,26.001,26.0103,25.9733,25.9826,424627.0
2024-05-06 14:15:00,28.13,28.16,28.12,28.14,249243.0,25.9826,26.0103,25.9733,25.9918,249243.0
2024-05-06 14:20:00,28.14,28.15,28.12,28.13,346187.0,25.9918,26.001,25.9733,25.9826,346187.0
2024-05-06 14:25:00,28.13,28.16,28.13,28.14,193088.0,25.9826,26.0103,25.9826,25.9918,193088.0
2024-05-06 14:30:00,28.15,28.15,28.13,28.14,275756.0,26.001,26.001,25.9826,25.9918,275756.0
2024-05-06 14:35:00,28.14,28.17,28.14,28.16,292250.0,25.9918,26.0195,25.9918,26.0103,292250.0
2024-05-06 14:40:00,28.15,28.16,28.15,28.16,134347.0,26.001,26.0103,26.001,26.0103,134347.0
2024-05-06 14:45:00,28.16,28.17,28.15,28.15,286506.0,26.0103,26.0195,26.001,26.001,286506.0
2024-05-06 14:50:00,28.15,28.17,28.15,28.16,301500.0,26.001,26.0195,26.001,26.0103,301500.0
2024-05-06 14:55:00,28.16,28.17,28.15,28.17,267147.0,26.0103,26.0195,26.001,26.0195,267147.0
2024-05-06 15:00:00,28.17,28.2,28.16,28.2,345839.0,26.0195,26.0472,26.0103,26.0472,345839.0
2024-05-06 15:05:00,28.2,28.22,28.19,28.2,446632.0,26.0472,26.0657,26.038,26.0472,446632.0
2024-05-06 15:10:00,28.2,28.21,28.17,28.2,343635.0,26.0472,26.0565,26.0195,26.0472,343635.0
2024-05-06 15:15:00,28.2,28.23,28.18,28.21,358914.0,26.0472,26.0749,26.0287,26.0565,358914.0
2024-05-06 15:20:00,28.21,28.24,28.21,28.23,399399.0,26.0565,26.0842,26.0565,26.0749,399399.0
2024-05-06 15:25:00,28.23,28.24,28.21,28.21,568756.0,26.0749,26.0842,26.0565,26.0565,568756.0
2024-05-06 15:30:00,28.21,28.24,28.21,28.23,419701.0,26.0565,26.0842,26.0565,26.0749,419701.0
2024-05-06 15:35:00,28.24,28.24,28.22,28.24,582336.0,26.0842,26.0842,26.0657,26.0842,582336.0
2024-05-06 15:40:00,28.24,28.28,28.23,28.28,767058.0,26.0842,26.1211,26.0749,26.1211,767058.0
2024-05-06 15:45:00,28.28,28.28,28.22,28.23,1025212.0,26.1211,26.1211,26.0657,26.0749,1025212.0
2024-05-06 15:50:00,28.24,28.3,28.23,28.3,1525373.0,26.0842,26.1396,26.0749,26.1396,1525373.0
2024-05-06 15:55:00,28.3,28.33,28.17,28.17,5566979.0,26.1396,26.1673,26.0195,26.0195,5566979.0
2024-05-07 09:30:00,28.29,28.49,28.27,28.44,1754057.0,26.1304,26.3151,26.1119,26.2689,1754057.0
2024-05-07 09:35:00,28.44,28.46,28.32,28.39,380693.0,26.2689,26.2874,26.1581,26.2227,380693.0
2024-05-07 09:40:00,28.38,28.43,28.35,28.35,494717.0,26.2135,26.2597,26.1858,26.1858,494717.0
2024-05-07 09:45:00,28.36,28.4,28.35,28.4,439755.0,26.195,26.232,26.1858,26.232,439755.0
2024-05-07 09:50:00,28.4,28.41,28.37,28.39,437404.0,26.232,26.2412,26.2042,26.2227,437404.0
2024-05-07 09:55:00,28.39,28.4,28.29,28.35,612434.0,26.2227,26.232,26.1304,26.1858,612434.0
2024-05-07 10:00:00,28.34,28.4,28.33,28.35,392403.0,26.1765,26.232,26.1673,26.1858,392403.0
2024-05-07 10:05:00,28.34,28.36,28.29,28.3,490294.0,26.1765,26.195,26.1304,26.1396,490294.0
2024-05-07 10:10:00,28.3,28.32,28.29,28.32,404333.0,26.1396,26.1581,26.1304,26.1581,404333.0
2024-05-07 10:15:00,28.31,28.33,28.29,28.33,430078.0,26.1488,26.1673,26.1304,26.1673,430078.0
2024-05-07 10:20:00,28.33,28.35,28.32,28.33,544896.0,26.1673,26.1858,26.1581,26.1673,544896.0
2024-05-07 10:25:00,28.33,28.35,28.32,28.34,521718.0,26.1673,26.1858,26.1581,26.1765,521718.0
2024-05-07 10:30:00,28.34,28.35,28.32,28.33,320336.0,26.1765,26.1858,26.1581,26.1673,320336.0
2024-05-07 10:35:00,28.33,28.35,28.32,28.33,382724.0,26.1673,26.1858,26.1581,26.1673,382724.0
2024-05-07 10:40:00,28.33,28.35,28.3,28.32,262578.0,26.1673,26.1858,26.1396,26.1581,262578.0
2024-05-07 10:45:00,28.32,28.32,28.27,28.3,684180.0,26.1581,26.1581,26.1119,26.1396,684180.0
2024-05-07 10:50:00,28.3,28.3,28.26,28.27,443609.0,26.1396,26.1396,26.1026,26.1119,443609.0
2024-05-07 10:55:00,28.27,28.29,28.26,28.28,484934.0,26.1119,26.1304,26.1026,26.1211,484934.0
2024-05-07 11:00:00,28.28,28.31,28.25,28.29,306572.0,26.1211,26.1488,26.0934,26.1304,306572.0
2024-05-07 11:05:00,28.29,28.3,28.25,28.25,499696.0,26.1304,26.1396,26.0934,26.0934,499696.0
2024-05-07 11:10:00,28.26,28.29,28.2,28.2,671239.0,26.1026,26.1304,26.0472,26.0472,671239.0
2024-05-07 11:15:00,28.21,28.23,28.2,28.21,449025.0,26.0565,26.0749,26.0472,26.0565,449025.0
2024-05-07 11:20:00,28.21,28.22,28.17,28.18,597423.0,26.0565,26.0657,26.0195,26.0287,597423.0
2024-05-07 11:25:00,28.18,28.19,28.14,28.17,719218.0,26.0287,26.038,25.9918,26.0195,719218.0
2024-05-07 11:30:00,28.17,28.18,28.15,28.17,476367.0,26.0195,26.0287,26.001,26.0195,476367.0
2024-05-07 11:35:00,28.17,28.22,28.16,28.21,443740.0,26.0195,26.0657,26.0103,26.0565,443740.0
2024-05-07 11:40:00,28.21,28.22,28.18,28.2,282724.0,26.0565,26.0657,26.0287,26.0472,282724.0
2024-05-07 11:45:00,28.19,28.21,28.18,28.2,262812.0,26.038,26.0565,26.0287,26.0472,262812.0
2024-05-07 11:50:00,28.2,28.21,28.19,28.19,258187.0,26.0472,26.0565,26.038,26.038,258187.0
2024-05-07 11:55:00,28.2,28.2,28.17,28.17,222443.0,26.0472,26.0472,26.0195,26.0195,222443.0
2024-05-07 12:00:00,28.17,28.18,28.15,28.17,310725.0,26.0195,26.0287,26.001,26.0195,310725.0
2024-05-07 12:05:00,28.17,28.2,28.15,28.17,262723.0,26.0195,26.0472,26.001,26.0195,262723.0
2024-05-07 12:10:00,28.17,28.17,28.1,28.11,404729.0,26.0195,26.0195,25.9549,25.9641,404729.0
2024-05-07 12:15:00,28.11,28.12,28.08,28.1,379183.0,25.9641,25.9733,25.9364,25.9549,379183.0
2024-05-07 12:20:00,28.1,28.11,28.06,28.07,406490.0,25.9549,25.9641,25.9179,25.9271,406490.0
2024-05-07 12:25:00,28.07,28.07,27.99,28.01,724462.0,25.9271,25.9271,25.8533,25.8717,724462.0
2024-05-07 12:30:00,28.01,28.04,28.0,28.02,298120.0,25.8717,25.8994,25.8625,25.881,298120.0
2024-05-07 12:35:00,28.03,28.03,27.99,27.99,242875.0,25.8902,25.8902,25.8533,25.8533,242875.0
2024-05-07 12:40:00,28.0,28.0,27.98,28.0,318770.0,25.8625,25.8625,25.844,25.8625,318770.0
2024-05-07 12:45:00,28.0,28.0,27.94,27.99,373905.0,25.8625,25.8625,25.8071,25.8533,373905.0
2024-05-07 12:50:00,27.99,28.0,27.96,27.98,316684.0,25.8533,25.8625,25.8255,25.844,316684.0
2024-05-07 12:55:00,27.99,28.0,27.95,27.98,333685.0,25.8533,25.8625,25.8163,25.844,333685.0
2024-05-07 13:00:00,27.98,27.99,27.96,27.98,221507.0,25.844,25.8533,25.8255,25.844,221507.0
2024-05-07 13:05:00,27.97,28.01,27.97,28.01,243605.0,25.8348,25.8717,25.8348,25.8717,243605.0
2024-05-07 13:10:00,28.01,28.01,27.97,27.97,296698.0,25.8717,25.8717,25.8348,25.8348,296698.0
2024-05-07 13:15:00,27.97,28.0,27.96,27.98,241553.0,25.8348,25.8625,25.8255,25.844,241553.0
2024-05-07 13:20:00,27.99,28.01,27.98,28.0,237124.0,25.8533,25.8717,25.844,25.8625,237124.0
2024-05-07 13:25:00,28.0,28.01,27.99,28.0,189462.0,25.8625,25.8717,25.8533,25.8625,189462.0
2024-05-07 13:30:00,28.0,28.01,27.91,27.93,509959.0,25.8625,25.8717,25.7794,25.7978,509959.0
2024-05-07 13:35:00,27.93,27.97,27.92,27.95,322392.0,25.7978,25.8348,25.7886,25.8163,322392.0
2024-05-07 13:40:00,27.96,27.96,27.92,27.95,245296.0,25.8255,25.8255,25.7886,25.8163,245296.0
2024-05-07 13:45:00,27.95,27.96,27.93,27.94,265105.0,25.8163,25.8255,25.7978,25.8071,265105.0
2024-05-07 13:50:00,27.93,27.97,27.93,27.97,223850.0,25.7978,25.8348,25.7978,25.8348,223850.0
2024-05-07 13:55:00,27.97,27.97,27.94,27.96,270419.0,25.8348,25.8348,25.8071,25.8255,270419.0
2024-05-07 14:00:00,27.96,27.97,27.94,27.96,217654.0,25.8255,25.8348,25.8071,25.8255,217654.0
2024-05-07 14:05:00,27.96,27.97,27.95,27.96,272374.0,25.8255,25.8348,25.8163,25.8255,272374.0
2024-05-07 14:10:00,27.96,27.99,27.96,27.98,261160.0,25.8255,25.8533,25.8255,25.844,261160.0
2024-05-07 14:15:00,27.98,27.99,27.93,27.96,335922.0,25.844,25.8533,25.7978,25.8255,335922.0
2024-05-07 14:20:00,27.96,27.99,27.96,27.98,267866.0,25.8255,25.8533,25.8255,25.844,267866.0
2024-05-07 14:25:00,27.98,28.01,27.97,27.99,542595.0,25.844,25.8717,25.8348,25.8533,542595.0
2024-05-07 14:30:00,28.0,28.01,27.98,28.0,475810.0,25.8625,25.8717,25.844,25.8625,475810.0
2024-05-07 14:35:00,28.0,28.01,27.98,28.0,386104.0,25.8625,25.8717,25.844,25.8625,386104.0
2024-05-07 14:40:00,28.0,28.01,27.99,28.0,453282.0,25.8625,25.8717,25.8533,25.8625,453282.0
2024-05-07 14:45:00,28.0,28.01,27.96,28.0,349338.0,25.8625,25.8717,25.8255,25.8625,349338.0
2024-05-07 14:50:00,28.0,28.01,27.99,28.0,758701.0,25.8625,25.8717,25.8533,25.8625,758701.0
2024-05-07 14:55:00,27.99,28.01,27.99,28.0,399151.0,25.8533,25.8717,25.8533,25.8625,399151.0
2024-05-07 15:00:00,28.0,28.01,27.97,27.98,365525.0,25.8625,25.8717,25.8348,25.844,365525.0
2024-05-07 15:05:00,27.97,28.0,27.97,28.0,361814.0,25.8348,25.8625,25.8348,25.8625,361814.0
2024-05-07 15:10:00,28.0,28.01,27.97,28.0,1690331.0,25.8625,25.8717,25.8348,25.8625,1690331.0
2024-05-07 15:15:00,28.0,28.0,27.94,27.97,713007.0,25.8625,25.8625,25.8071,25.8348,713007.0
2024-05-07 15:20:00,27.96,27.97,27.48,27.5,3019087.0,25.8255,25.8348,25.3822,25.4007,3019087.0
2024-05-07 15:25:00,27.5,27.73,27.4,27.64,3969903.0,25.4007,25.6131,25.3083,25.53,3969903.0
2024-05-07 15:30:00,27.64,27.83,27.61,27.67,2140477.0,25.53,25.7055,25.5023,25.5577,2140477.0
2024-05-07 15:35:00,27.67,27.85,27.61,27.8,1955113.0,25.5577,25.7239,25.5023,25.6778,1955113.0
2024-05-07 15:40:00,27.79,27.87,27.78,27.84,973613.0,25.6685,25.7424,25.6593,25.7147,973613.0
2024-05-07 15:45:00,27.84,27.86,27.8,27.84,914527.0,25.7147,25.7332,25.6778,25.7147,914527.0
2024-05-07 15:50:00,27.84,27.89,27.8,27.88,1262627.0,25.7147,25.7609,25.6778,25.7517,1262627.0
2024-05-07 15:55:00,27.88,27.89,27.74,27.78,2897321.0,25.7517,25.7609,25.6223,25.6593,2897321.0
2024-05-08 09:30:00,27.7,27.71,27.52,27.68,986994.0,25.5854,25.5946,25.4191,25.5669,986994.0
2024-05-08 09:35:00,27.68,27.84,27.65,27.84,503595.0,25.5669,25.7147,25.5392,25.7147,503595.0
2024-05-08 09:40:00,27.84,27.89,27.8,27.8,521066.0,25.7147,25.7609,25.6778,25.6778,521066.0
2024-05-08 09:45:00,27.8,27.86,27.8,27.82,433572.0,25.6778,25.7332,25.6778,25.6962,433572.0
2024-05-08 09:50:00,27.82,27.87,27.81,27.85,309306.0,25.6962,25.7424,25.687,25.7239,309306.0
2024-05-08 09:55:00,27.85,27.87,27.8,27.87,516450.0,25.7239,25.7424,25.6778,25.7424,516450.0
2024-05-08 10:00:00,27.87,28.03,27.84,28.03,965685.0,25.7424,25.8902,25.7147,25.8902,965685.0
2024-05-08 10:05:00,28.03,28.06,27.99,28.04,590858.0,25.8902,25.9179,25.8533,25.8994,590858.0
2024-05-08 10:10:00,28.04,28.04,27.99,28.02,450873.0,25.8994,25.8994,25.8533,25.881,450873.0
2024-05-08 10:15:00,28.02,28.04,27.94,27.95,545365.0,25.881,25.8994,25.8071,25.8163,545365.0
2024-05-08 10:20:00,27.96,28.03,27.95,28.0,345192.0,25.8255,25.8902,25.8163,25.8625,345192.0
2024-05-08 10:25:00,28.0,28.01,27.93,27.98,326906.0,25.8625,25.8717,25.7978,25.844,326906.0
2024-05-08 10:30:00,27.98,27.99,27.93,27.96,228745.0,25.844,25.8533,25.7978,25.8255,228745.0
2024-05-08 10:35:00,27.96,28.01,27.95,28.01,310787.0,25.8255,25.8717,25.8163,25.8717,310787.0
2024-05-08 10:40:00,28.01,28.02,27.97,27.99,236835.0,25.8717,25.881,25.8348,25.8533,236835.0
2024-05-08 10:45:00,27.99,28.03,27.98,27.99,292058.0,25.8533,25.8902,25.844,25.8533,292058.0
2024-05-08 10:50:00,28.0,28.02,27.97,28.02,253722.0,25.8625,25.881,25.8348,25.881,253722.0
2024-05-08 10:55:00,28.02,28.07,28.01,28.04,292230.0,25.881,25.9271,25.8717,25.8994,292230.0
2024-05-08 11:00:00,28.03,28.05,28.0,28.04,289379.0,25.8902,25.9087,25.8625,25.8994,289379.0
2024-05-08 11:05:00,28.04,28.07,28.03,28.05,264009.0,25.8994,25.9271,25.8902,25.9087,264009.0
2024-05-08 11:10:00,28.05,28.07,28.02,28.07,360362.0,25.9087,25.9271,25.881,25.9271,360362.0
2024-05-08 11:15:00,28.06,28.07,28.04,28.06,294255.0,25.9179,25.9271,25.8994,25.9179,294255.0
2024-05-08 11:20:00,28.07,28.16,28.06,28.16,429894.0,25.9271,26.0103,25.9179,26.0103,429894.0
2024-05-08 11:25:00,28.16,28.17,28.15,28.15,284902.0,26.0103,26.0195,26.001,26.001,284902.0
2024-05-08 11:30:00,28.15,28.21,28.15,28.17,436964.0,26.001,26.0565,26.001,26.0195,436964.0
2024-05-08 11:35:00,28.17,28.19,28.15,28.17,320125.0,26.0195,26.038,26.001,26.0195,320125.0
2024-05-08 11:40:00,28.17,28.19,28.16,28.18,240500.0,26.0195,26.038,26.0103,26.0287,240500.0
2024-05-08 11:45:00,28.18,28.23,28.17,28.2,453734.0,26.0287,26.0749,26.0195,26.0472,453734.0
2024-05-08 11:50:00,28.21,28.23,28.17,28.19,395342.0,26.0565,26.0749,26.0195,26.038,395342.0
2024-05-08 11:55:00,28.19,28.21,28.18,28.21,367023.0,26.038,26.0565,26.0287,26.0565,367023.0
2024-05-08 12:00:00,28.21,28.22,28.15,28.16,224578.0,26.0565,26.0657,26.001,26.0103,224578.0
2024-05-08 12:05:00,28.15,28.21,28.15,28.21,326186.0,26.001,26.0565,26.001,26.0565,326186.0
2024-05-08 12:10:00,28.21,28.21,28.19,28.2,151762.0,26.0565,26.0565,26.038,26.0472,151762.0
2024-05-08 12:15:00,28.2,28.25,28.19,28.24,423314.0,26.0472,26.0934,26.038,26.0842,423314.0
2024-05-08 12:20:00,28.24,28.25,28.23,28.24,274039.0,26.0842,26.0934,26.0749,26.0842,274039.0
2024-05-08 12:25:00,28.24,28.24,28.21,28.23,259809.0,26.0842,26.0842,26.0565,26.0749,259809.0
2024-05-08 12:30:00,28.24,28.24,28.22,28.24,323560.0,26.0842,26.0842,26.0657,26.0842,323560.0
2024-05-08 12:35:00,28.24,28.29,28.22,28.29,564480.0,26.0842,26.1304,26.0657,26.1304,564480.0
2024-05-08 12:40:00,28.29,28.29,28.24,28.27,505428.0,26.1304,26.1304,26.0842,26.1119,505428.0
2024-05-08 12:45:00,28.27,28.27,28.22,28.24,225038.0,26.1119,26.1119,26.0657,26.0842,225038.0
2024-05-08 12:50:00,28.24,28.24,28.21,28.22,212625.0,26.0842,26.0842,26.0565,26.0657,212625.0
2024-05-08 12:55:00,28.21,28.22,28.18,28.19,242000.0,26.0565,26.0657,26.0287,26.038,242000.0
2024-05-08 13:00:00,28.19,28.2,28.16,28.18,214702.0,26.038,26.0472,26.0103,26.0287,214702.0
2024-05-08 13:05:00,28.18,28.19,28.12,28.13,273286.0,26.0287,26.038,25.9733,25.9826,273286.0
2024-05-08 13:10:00,28.14,28.14,28.12,28.14,188981.0,25.9918,25.9918,25.9733,25.9918,188981.0
2024-05-08 13:15:00,28.13,28.16,28.13,28.16,157122.0,25.9826,26.0103,25.9826,26.0103,157122.0
2024-05-08 13:20:00,28.16,28.17,28.15,28.16,139841.0,26.0103,26.0195,26.001,26.0103,139841.0
2024-05-08 13:25:00,28.15,28.16,28.13,28.14,264533.0,26.001,26.0103,25.9826,25.9918,264533.0
2024-05-08 13:30:00,28.15,28.17,28.13,28.14,242467.0,26.001,26.0195,25.9826,25.9918,242467.0
2024-05-08 13:35:00,28.14,28.15,28.13,28.14,174957.0,25.9918,26.001,25.9826,25.9918,174957.0
2024-05-08 13:40:00,28.14,28.18,28.12,28.18,242952.0,25.9918,26.0287,25.9733,26.0287,242952.0
2024-05-08 13:45:00,28.18,28.19,28.16,28.19,282676.0,26.0287,26.038,26.0103,26.038,282676.0
2024-05-08 13:50:00,28.19,28.19,28.16,28.17,189648.0,26.038,26.038,26.0103,26.0195,189648.0
2024-05-08 13:55:00,28.17,28.17,28.15,28.16,169580.0,26.0195,26.0195,26.001,26.0103,169580.0
2024-05-08 14:00:00,28.15,28.18,28.15,28.16,178468.0,26.001,26.0287,26.001,26.0103,178468.0
2024-05-08 14:05:00,28.15,28.19,28.15,28.19,150035.0,26.001,26.038,26.001,26.038,150035.0
2024-05-08 14:10:00,28.19,28.21,28.18,28.2,515851.0,26.038,26.0565,26.0287,26.0472,515851.0
2024-05-08 14:15:00,28.2,28.22,28.19,28.21,268128.0,26.0472,26.0657,26.038,26.0565,268128.0
2024-05-08 14:20:00,28.21,28.23,28.2,28.21,168370.0,26.0565,26.0749,26.0472,26.0565,168370.0
2024-05-08 14:25:00,28.22,28.22,28.19,28.22,355902.0,26.0657,26.0657,26.038,26.0657,355902.0
2024-05-08 14:30:00,28.22,28.24,28.21,28.24,300689.0,26.0657,26.0842,26.0565,26.0842,300689.0
2024-05-08 14:35:00,28.23,28.26,28.22,28.25,421439.0,26.0749,26.1026,26.0657,26.0934,421439.0
2024-05-08 14:40:00,28.25,28.28,28.24,28.26,439027.0,26.0934,26.1211,26.0842,26.1026,439027.0
2024-05-08 14:45:00,28.26,28.26,28.24,28.25,141441.0,26.1026,26.1026,26.0842,26.0934,141441.0
2024-05-08 14:50:00,28.25,28.26,28.23,28.26,214281.0,26.0934,26.1026,26.0749,26.1026,214281.0
2024-05-08 14:55:00,28.26,28.26,28.23,28.24,285515.0,26.1026,26.1026,26.0749,26.0842,285515.0
2024-05-08 15:00:00,28.24,28.24,28.2,28.22,405426.0,26.0842,26.0842,26.0472,26.0657,405426.0
2024-05-08 15:05:00,28.21,28.24,28.18,28.24,587293.0,26.0565,26.0842,26.0287,26.0842,587293.0
2024-05-08 15:10:00,28.23,28.25,28.23,28.25,247584.0,26.0749,26.0934,26.0749,26.0934,247584.0
2024-05-08 15:15:00,28.25,28.27,28.23,28.25,355080.0,26.0934,26.1119,26.0749,26.0934,355080.0
2024-05-08 15:20:00,28.25,28.29,28.24,28.28,378567.0,26.0934,26.1304,26.0842,26.1211,378567.0
2024-05-08 15:25:00,28.28,28.3,28.27,28.29,444042.0,26.1211,26.1396,26.1119,26.1304,444042.0
2024-05-08 15:30:00,28.29,28.34,28.27,28.34,584473.0,26.1304,26.1765,26.1119,26.1765,584473.0
2024-05-08 15:35:00,28.34,28.34,28.31,28.32,440705.0,26.1765,26.1765,26.1488,26.1581,440705.0
2024-05-08 15:40:00,28.32,28.34,28.31,28.33,582197.0,26.1581,26.1765,26.1488,26.1673,582197.0
2024-05-08 15:45:00,28.33,28.33,28.28,28.3,887027.0,26.1673,26.1673,26.1211,26.1396,887027.0
2024-05-08 15:50:00,28.3,28.33,28.27,28.28,1088712.0,26.1396,26.1673,26.1119,26.1211,1088712.0
2024-05-08 15:55:00,28.28,28.3,28.22,28.28,2459210.0,26.1211,26.1396,26.0657,26.1211,2459210.0
2024-05-09 09:30:00,27.76,27.83,27.52,27.54,1245982.0,26.023,26.0886,25.798,25.8167,1245982.0
2024-05-09 09:35:00,27.54,27.56,27.46,27.46,903272.0,25.8167,25.8355,25.7417,25.7417,903272.0
2024-05-09 09:40:00,27.46,27.52,27.37,27.38,879896.0,25.7417,25.798,25.6574,25.6667,879896.0
2024-05-09 09:45:00,27.38,27.47,27.32,27.45,954884.0,25.6667,25.7511,25.6105,25.7324,954884.0
2024-05-09 09:50:00,27.45,27.49,27.4,27.44,533651.0,25.7324,25.7699,25.6855,25.723,533651.0
2024-05-09 09:55:00,27.44,27.55,27.42,27.54,484882.0,25.723,25.8261,25.7042,25.8167,484882.0
2024-05-09 10:00:00,27.55,27.63,27.54,27.62,405206.0,25.8261,25.9011,25.8167,25.8917,405206.0
2024-05-09 10:05:00,27.63,27.64,27.54,27.62,895929.0,25.9011,25.9105,25.8167,25.8917,895929.0
2024-05-09 10:10:00,27.62,27.7,27.61,27.7,487967.0,25.8917,25.9667,25.8824,25.9667,487967.0
2024-05-09 10:15:00,27.69,27.7,27.66,27.67,333967.0,25.9573,25.9667,25.9292,25.9386,333967.0
2024-05-09 10:20:00,27.68,27.71,27.66,27.69,208789.0,25.948,25.9761,25.9292,25.9573,208789.0
2024-05-09 10:25:00,27.7,27.73,27.69,27.7,227517.0,25.9667,25.9948,25.9573,25.9667,227517.0
2024-05-09 10:30:00,27.7,27.7,27.64,27.64,329138.0,25.9667,25.9667,25.9105,25.9105,329138.0
2024-05-09 10:35:00,27.64,27.68,27.62,27.67,275362.0,25.9105,25.948,25.8917,25.9386,275362.0
2024-05-09 10:40:00,27.66,27.67,27.6,27.66,310948.0,25.9292,25.9386,25.873,25.9292,310948.0
2024-05-09 10:45:00,27.65,27.68,27.65,27.67,246435.0,25.9198,25.948,25.9198,25.9386,246435.0
2024-05-09 10:50:00,27.66,27.72,27.66,27.71,483243.0,25.9292,25.9855,25.9292,25.9761,483243.0
2024-05-09 10:55:00,27.71,27.72,27.68,27.72,372451.0,25.9761,25.9855,25.948,25.9855,372451.0
2024-05-09 11:00:00,27.71,27.8,27.71,27.79,370028.0,25.9761,26.0605,25.9761,26.0511,370028.0
2024-05-09 11:05:00,27.79,27.83,27.77,27.83,547037.0,26.0511,26.0886,26.0323,26.0886,547037.0
2024-05-09 11:10:00,27.83,27.89,27.82,27.86,543773.0,26.0886,26.1448,26.0792,26.1167,543773.0
2024-05-09 11:15:00,27.86,27.87,27.83,27.86,347790.0,26.1167,26.1261,26.0886,26.1167,347790.0
2024-05-09 11:20:00,27.86,27.86,27.8,27.82,404413.0,26.1167,26.1167,26.0605,26.0792,404413.0
2024-05-09 11:25:00,27.82,27.86,27.8,27.85,296352.0,26.0792,26.1167,26.0605,26.1073,296352.0
2024-05-09 11:30:00,27.85,27.85,27.8,27.82,371171.0,26.1073,26.1073,26.0605,26.0792,371171.0
2024-05-09 11:35:00,27.81,27.83,27.8,27.82,184894.0,26.0698,26.0886,26.0605,26.0792,184894.0
2024-05-09 11:40:00,27.82,27.83,27.8,27.82,166251.0,26.0792,26.0886,26.0605,26.0792,166251.0
2024-05-09 11:45:00,27.82,27.84,27.8,27.82,256873.0,26.0792,26.098,26.0605,26.0792,256873.0
2024-05-09 11:50:00,27.82,27.83,27.81,27.83,83132.0,26.0792,26.0886,26.0698,26.0886,83132.0
2024-05-09 11:55:00,27.82,27.85,27.82,27.84,269411.0,26.0792,26.1073,26.0792,26.098,269411.0
2024-05-09 12:00:00,27.84,27.85,27.82,27.85,169492.0,26.098,26.1073,26.0792,26.1073,169492.0
2024-05-09 12:05:00,27.85,27.85,27.83,27.85,103907.0,26.1073,26.1073,26.0886,26.1073,103907.0
2024-05-09 12:10:00,27.84,27.87,27.84,27.87,200177.0,26.098,26.1261,26.098,26.1261,200177.0
2024-05-09 12:15:00,27.87,27.88,27.85,27.85,130956.0,26.1261,26.1355,26.1073,26.1073,130956.0
2024-05-09 12:20:00,27.86,27.87,27.85,27.86,142305.0,26.1167,26.1261,26.1073,26.1167,142305.0
2024-05-09 12:25:00,27.85,27.87,27.83,27.84,176274.0,26.1073,26.1261,26.0886,26.098,176274.0
2024-05-09 12:30:00,27.83,27.86,27.83,27.86,102761.0,26.0886,26.1167,26.0886,26.1167,102761.0
2024-05-09 12:35:00,27.86,27.87,27.84,27.86,125692.0,26.1167,26.1261,26.098,26.1167,125692.0
2024-05-09 12:40:00,27.86,27.89,27.86,27.89,164491.0,26.1167,26.1448,26.1167,26.1448,164491.0
2024-05-09 12:45:00,27.88,27.98,27.88,27.95,784140.0,26.1355,26.2292,26.1355,26.2011,784140.0
2024-05-09 12:50:00,27.95,28.04,27.93,28.01,1870968.0,26.2011,26.2854,26.1823,26.2573,1870968.0
2024-05-09 12:55:00,28.01,28.02,27.95,27.97,638353.0,26.2573,26.2667,26.2011,26.2198,638353.0
2024-05-09 13:00:00,27.97,28.04,27.97,28.04,259443.0,26.2198,26.2854,26.2198,26.2854,259443.0
2024-05-09 13:05:00,28.04,28.07,28.03,28.05,363861.0,26.2854,26.3136,26.2761,26.2948,363861.0
2024-05-09 13:10:00,28.05,28.06,28.03,28.05,277486.0,26.2948,26.3042,26.2761,26.2948,277486.0
2024-05-09 13:15:00,28.04,28.06,28.03,28.05,240140.0,26.2854,26.3042,26.2761,26.2948,240140.0
2024-05-09 13:20:00,28.05,28.07,28.04,28.05,158806.0,26.2948,26.3136,26.2854,26.2948,158806.0
2024-05-09 13:25:00,28.05,28.09,28.05,28.07,217781.0,26.2948,26.3323,26.2948,26.3136,217781.0
2024-05-09 13:30:00,28.08,28.12,28.07,28.1,300830.0,26.3229,26.3604,26.3136,26.3417,300830.0
2024-05-09 13:35:00,28.11,28.12,28.09,28.1,236186.0,26.3511,26.3604,26.3323,26.3417,236186.0
2024-05-09 13:40:00,28.1,28.11,28.08,28.11,260830.0,26.3417,26.3511,26.3229,26.3511,260830.0
2024-05-09 13:45:00,28.11,28.11,28.08,28.1,223955.0,26.3511,26.3511,26.3229,26.3417,223955.0
2024-05-09 13:50:00,28.09,28.11,28.08,28.09,168230.0,26.3323,26.3511,26.3229,26.3323,168230.0
2024-05-09 13:55:00,28.09,28.1,28.09,28.1,106973.0,26.3323,26.3417,26.3323,26.3417,106973.0
2024-05-09 14:00:00,28.1,28.11,28.08,28.09,183311.0,26.3417,26.3511,26.3229,26.3323,183311.0
2024-05-09 14:05:00,28.1,28.1,28.09,28.09,80613.0,26.3417,26.3417,26.3323,26.3323,80613.0
2024-05-09 14:10:00,28.09,28.1,28.07,28.1,246906.0,26.3323,26.3417,26.3136,26.3417,246906.0
2024-05-09 14:15:00,28.09,28.11,28.08,28.1,252365.0,26.3323,26.3511,26.3229,26.3417,252365.0
2024-05-09 14:20:00,28.1,28.12,28.1,28.12,192570.0,26.3417,26.3604,26.3417,26.3604,192570.0
2024-05-09 14:25:00,28.11,28.13,28.1,28.11,244983.0,26.3511,26.3698,26.3417,26.3511,244983.0
2024-05-09 14:30:00,28.11,28.11,28.07,28.09,270525.0,26.3511,26.3511,26.3136,26.3323,270525.0
2024-05-09 14:35:00,28.08,28.1,28.07,28.08,195981.0,26.3229,26.3417,26.3136,26.3229,195981.0
2024-05-09 14:40:00,28.09,28.11,28.08,28.08,191365.0,26.3323,26.3511,26.3229,26.3229,191365.0
2024-05-09 14:45:00,28.09,28.12,28.08,28.12,227532.0,26.3323,26.3604,26.3229,26.3604,227532.0
2024-05-09 14:50:00,28.11,28.13,28.11,28.13,120067.0,26.3511,26.3698,26.3511,26.3698,120067.0
2024-05-09 14:55:00,28.13,28.16,28.12,28.16,264991.0,26.3698,26.3979,26.3604,26.3979,264991.0
2024-05-09 15:00:00,28.16,28.18,28.13,28.18,676819.0,26.3979,26.4167,26.3698,26.4167,676819.0
2024-05-09 15:05:00,28.18,28.19,28.15,28.15,236664.0,26.4167,26.4261,26.3886,26.3886,236664.0
2024-05-09 15:10:00,28.15,28.16,28.13,28.14,223090.0,26.3886,26.3979,26.3698,26.3792,223090.0
2024-05-09 15:15:00,28.14,28.16,28.13,28.16,216577.0,26.3792,26.3979,26.3698,26.3979,216577.0
2024-05-09 15:20:00,28.16,28.19,28.15,28.19,460422.0,26.3979,26.4261,26.3886,26.4261,460422.0
2024-05-09 15:25:00,28.18,28.2,28.17,28.2,538754.0,26.4167,26.4354,26.4073,26.4354,538754.0
2024-05-09 15:30:00,28.2,28.2,28.15,28.17,359266.0,26.4354,26.4354,26.3886,26.4073,359266.0
2024-05-09 15:35:00,28.17,28.19,28.15,28.16,433384.0,26.4073,26.4261,26.3886,26.3979,433384.0
2024-05-09 15:40:00,28.16,28.17,28.13,28.14,439615.0,26.3979,26.4073,26.3698,26.3792,439615.0
2024-05-09 15:45:00,28.14,28.19,28.14,28.17,612616.0,26.3792,26.4261,26.3792,26.4073,612616.0
2024-05-09 15:50:00,28.17,28.25,28.16,28.24,1132312.0,26.4073,26.4823,26.3979,26.4729,1132312.0
2024-05-09 15:55:00,28.23,28.25,28.18,28.19,2574043.0,26.4636,26.4823,26.4167,26.4261,2574043.0
2024-05-10 09:30:00,28.24,28.28,28.05,28.05,1022155.0,26.4729,26.5104,26.2948,26.2948,1022155.0
2024-05-10 09:35:00,28.06,28.13,28.04,28.05,460885.0,26.3042,26.3698,26.2854,26.2948,460885.0
2024-05-10 09:40:00,28.06,28.08,27.98,28.04,610520.0,26.3042,26.3229,26.2292,26.2854,610520.0
2024-05-10 09:45:00,28.04,28.11,28.03,28.03,598833.0,26.2854,26.3511,26.2761,26.2761,598833.0
2024-05-10 09:50:00,28.04,28.16,28.03,28.16,407461.0,26.2854,26.3979,26.2761,26.3979,407461.0
2024-05-10 09:55:00,28.16,28.16,28.04,28.04,263454.0,26.3979,26.3979,26.2854,26.2854,263454.0
2024-05-10 10:00:00,28.04,28.05,28.01,28.04,289125.0,26.2854,26.2948,26.2573,26.2854,289125.0
2024-05-10 10:05:00,28.04,28.09,28.03,28.05,340318.0,26.2854,26.3323,26.2761,26.2948,340318.0
2024-05-10 10:10:00,28.05,28.1,28.04,28.05,207118.0,26.2948,26.3417,26.2854,26.2948,207118.0
2024-05-10 10:15:00,28.05,28.06,28.02,28.03,305819.0,26.2948,26.3042,26.2667,26.2761,305819.0
2024-05-10 10:20:00,28.03,28.04,28.0,28.02,398630.0,26.2761,26.2854,26.2479,26.2667,398630.0
2024-05-10 10:25:00,28.01,28.07,28.01,28.04,300439.0,26.2573,26.3136,26.2573,26.2854,300439.0
2024-05-10 10:30:00,28.04,28.07,28.03,28.05,203491.0,26.2854,26.3136,26.2761,26.2948,203491.0
2024-05-10 10:35:00,28.05,28.06,28.04,28.05,192026.0,26.2948,26.3042,26.2854,26.2948,192026.0
2024-05-10 10:40:00,28.06,28.07,28.03,28.07,171960.0,26.3042,26.3136,26.2761,26.3136,171960.0
2024-05-10 10:45:00,28.07,28.1,28.05,28.1,169030.0,26.3136,26.3417,26.2948,26.3417,169030.0
2024-05-10 10:50:00,28.1,28.1,28.03,28.04,133662.0,26.3417,26.3417,26.2761,26.2854,133662.0
2024-05-10 10:55:00,28.04,28.06,28.03,28.03,340974.0,26.2854,26.3042,26.2761,26.2761,340974.0
2024-05-10 11:00:00,28.04,28.05,28.03,28.04,216737.0,26.2854,26.2948,26.2761,26.2854,216737.0
2024-05-10 11:05:00,28.04,28.04,28.0,28.0,213341.0,26.2854,26.2854,26.2479,26.2479,213341.0
2024-05-10 11:10:00,28.0,28.02,28.0,28.02,177920.0,26.2479,26.2667,26.2479,26.2667,177920.0
2024-05-10 11:15:00,28.02,28.02,27.98,28.02,424796.0,26.2667,26.2667,26.2292,26.2667,424796.0
2024-05-10 11:20:00,28.02,28.02,27.97,27.98,304026.0,26.2667,26.2667,26.2198,26.2292,304026.0
2024-05-10 11:25:00,27.99,28.01,27.98,28.0,212009.0,26.2386,26.2573,26.2292,26.2479,212009.0
2024-05-10 11:30:00,28.0,28.03,27.99,28.01,285587.0,26.2479,26.2761,26.2386,26.2573,285587.0
2024-05-10 11:35:00,28.01,28.03,28.0,28.02,225066.0,26.2573,26.2761,26.2479,26.2667,225066.0
2024-05-10 11:40:00,28.02,28.04,28.01,28.02,176115.0,26.2667,26.2854,26.2573,26.2667,176115.0
2024-05-10 11:45:00,28.03,28.04,28.01,28.03,178251.0,26.2761,26.2854,26.2573,26.2761,178251.0
2024-05-10 11:50:00,28.03,28.05,28.02,28.03,163901.0,26.2761,26.2948,26.2667,26.2761,163901.0
2024-05-10 11:55:00,28.02,28.03,28.01,28.02,134731.0,26.2667,26.2761,26.2573,26.2667,134731.0
2024-05-10 12:00:00,28.02,28.04,28.01,28.03,175789.0,26.2667,26.2854,26.2573,26.2761,175789.0
2024-05-10 12:05:00,28.03,28.03,27.98,27.99,252016.0,26.2761,26.2761,26.2292,26.2386,252016.0
2024-05-10 12:10:00,27.99,28.01,27.98,28.01,189180.0,26.2386,26.2573,26.2292,26.2573,189180.0
2024-05-10 12:15:00,28.01,28.01,28.0,28.01,95775.0,26.2573,26.2573,26.2479,26.2573,95775.0
2024-05-10 12:20:00,28.0,28.02,27.99,27.99,216729.0,26.2479,26.2667,26.2386,26.2386,216729.0
2024-05-10 12:25:00,28.0,28.01,27.98,28.01,166854.0,26.2479,26.2573,26.2292,26.2573,166854.0
2024-05-10 12:30:00,28.0,28.01,28.0,28.01,91847.0,26.2479,26.2573,26.2479,26.2573,91847.0
2024-05-10 12:35:00,28.01,28.06,28.0,28.05,245250.0,26.2573,26.3042,26.2479,26.2948,245250.0
2024-05-10 12:40:00,28.05,28.05,28.03,28.04,108567.0,26.2948,26.2948,26.2761,26.2854,108567.0
2024-05-10 12:45:00,28.04,28.04,28.02,28.04,111189.0,26.2854,26.2854,26.2667,26.2854,111189.0
2024-05-10 12:50:00,28.04,28.05,28.01,28.03,140411.0,26.2854,26.2948,26.2573,26.2761,140411.0
2024-05-10 12:55:00,28.03,28.04,28.01,28.02,128275.0,26.2761,26.2854,26.2573,26.2667,128275.0
2024-05-10 13:00:00,28.02,28.03,28.0,28.01,132631.0,26.2667,26.2761,26.2479,26.2573,132631.0
2024-05-10 13:05:00,28.01,28.03,28.01,28.02,117652.0,26.2573,26.2761,26.2573,26.2667,117652.0
2024-05-10 13:10:00,28.02,28.02,28.0,28.01,92781.0,26.2667,26.2667,26.2479,26.2573,92781.0
2024-05-10 13:15:00,28.01,28.03,28.0,28.02,135698.0,26.2573,26.2761,26.2479,26.2667,135698.0
2024-05-10 13:20:00,28.02,28.04,28.02,28.04,114868.0,26.2667,26.2854,26.2667,26.2854,114868.0
2024-05-10 13:25:00,28.04,28.04,28.03,28.04,60571.0,26.2854,26.2854,26.2761,26.2854,60571.0
2024-05-10 13:30:00,28.03,28.04,28.01,28.02,110840.0,26.2761,26.2854,26.2573,26.2667,110840.0
2024-05-10 13:35:00,28.01,28.04,28.01,28.02,415032.0,26.2573,26.2854,26.2573,26.2667,415032.0
2024-05-10 13:40:00,28.02,28.02,28.0,28.01,120712.0,26.2667,26.2667,26.2479,26.2573,120712.0
2024-05-10 13:45:00,28.01,28.02,27.98,27.99,201682.0,26.2573,26.2667,26.2292,26.2386,201682.0
2024-05-10 13:50:00,27.99,28.0,27.98,27.99,182537.0,26.2386,26.2479,26.2292,26.2386,182537.0
2024-05-10 13:55:00,27.98,28.0,27.98,27.99,115112.0,26.2292,26.2479,26.2292,26.2386,115112.0
2024-05-10 14:00:00,27.99,27.99,27.95,27.95,184710.0,26.2386,26.2386,26.2011,26.2011,184710.0
2024-05-10 14:05:00,27.96,27.97,27.93,27.96,390863.0,26.2105,26.2198,26.1823,26.2105,390863.0
2024-05-10 14:10:00,27.96,27.97,27.96,27.97,86102.0,26.2105,26.2198,26.2105,26.2198,86102.0
2024-05-10 14:15:00,27.97,27.97,27.95,27.96,102429.0,26.2198,26.2198,26.2011,26.2105,102429.0
2024-05-10 14:20:00,27.96,27.97,27.95,27.96,109225.0,26.2105,26.2198,26.2011,26.2105,109225.0
2024-05-10 14:25:00,27.97,27.97,27.94,27.95,168175.0,26.2198,26.2198,26.1917,26.2011,168175.0
2024-05-10 14:30:00,27.95,27.95,27.92,27.93,241505.0,26.2011,26.2011,26.173,26.1823,241505.0
2024-05-10 14:35:00,27.94,27.98,27.93,27.96,269528.0,26.1917,26.2292,26.1823,26.2105,269528.0
2024-05-10 14:40:00,27.96,27.98,27.96,27.98,112427.0,26.2105,26.2292,26.2105,26.2292,112427.0
2024-05-10 14:45:00,27.98,27.98,27.96,27.96,96829.0,26.2292,26.2292,26.2105,26.2105,96829.0
2024-05-10 14:50:00,27.96,27.99,27.96,27.98,178522.0,26.2105,26.2386,26.2105,26.2292,178522.0
2024-05-10 14:55:00,27.98,27.99,27.98,27.99,114240.0,26.2292,26.2386,26.2292,26.2386,114240.0
2024-05-10 15:00:00,27.99,27.99,27.95,27.95,114226.0,26.2386,26.2386,26.2011,26.2011,114226.0
2024-05-10 15:05:00,27.96,27.97,27.94,27.96,126929.0,26.2105,26.2198,26.1917,26.2105,126929.0
2024-05-10 15:10:00,27.96,27.98,27.96,27.97,142215.0,26.2105,26.2292,26.2105,26.2198,142215.0
2024-05-10 15:15:00,27.98,27.99,27.96,27.97,181419.0,26.2292,26.2386,26.2105,26.2198,181419.0
2024-05-10 15:20:00,27.97,27.98,27.96,27.98,167478.0,26.2198,26.2292,26.2105,26.2292,167478.0
2024-05-10 15:25:00,27.98,28.02,27.97,28.02,365040.0,26.2292,26.2667,26.2198,26.2667,365040.0
2024-05-10 15:30:00,28.02,28.03,27.99,28.03,189371.0,26.2667,26.2761,26.2386,26.2761,189371.0
2024-05-10 15:35:00,28.03,28.05,28.02,28.05,405545.0,26.2761,26.2948,26.2667,26.2948,405545.0
2024-05-10 15:40:00,28.05,28.05,28.03,28.03,247396.0,26.2948,26.2948,26.2761,26.2761,247396.0
2024-05-10 15:45:00,28.04,28.05,28.02,28.04,423354.0,26.2854,26.2948,26.2667,26.2854,423354.0
2024-05-10 15:50:00,28.04,28.07,28.01,28.07,712410.0,26.2854,26.3136,26.2573,26.3136,712410.0
2024-05-10 15:55:00,28.07,28.07,28.0,28.01,1900005.0,26.3136,26.3136,26.2479,26.2573,1900005.0
2024-05-13 09:30:00,28.19,28.35,28.17,28.21,1376172.0,26.4261,26.576,26.4073,26.4448,1376172.0
2024-05-13 09:35:00,28.21,28.29,28.18,28.28,281035.0,26.4448,26.5198,26.4167,26.5104,281035.0
2024-05-13 09:40:00,28.28,28.38,28.27,28.36,508663.0,26.5104,26.6042,26.5011,26.5854,508663.0
2024-05-13 09:45:00,28.36,28.4,28.34,28.38,418967.0,26.5854,26.6229,26.5667,26.6042,418967.0
2024-05-13 09:50:00,28.38,28.44,28.34,28.43,473185.0,26.6042,26.6604,26.5667,26.651,473185.0
2024-05-13 09:55:00,28.43,28.5,28.42,28.48,695938.0,26.651,26.7167,26.6417,26.6979,695938.0
2024-05-13 10:00:00,28.48,28.6,28.47,28.55,1373515.0,26.6979,26.8104,26.6885,26.7635,1373515.0
2024-05-13 10:05:00,28.55,28.64,28.55,28.63,701235.0,26.7635,26.8479,26.7635,26.8385,701235.0
2024-05-13 10:10:00,28.63,28.65,28.59,28.62,499813.0,26.8385,26.8573,26.801,26.8292,499813.0
2024-05-13 10:15:00,28.62,28.62,28.54,28.57,456310.0,26.8292,26.8292,26.7542,26.7823,456310.0
2024-05-13 10:20:00,28.57,28.62,28.56,28.58,348414.0,26.7823,26.8292,26.7729,26.7917,348414.0
2024-05-13 10:25:00,28.58,28.6,28.55,28.56,261893.0,26.7917,26.8104,26.7635,26.7729,261893.0
2024-05-13 10:30:00,28.56,28.59,28.51,28.53,403141.0,26.7729,26.801,26.726,26.7448,403141.0
2024-05-13 10:35:00,28.53,28.57,28.51,28.55,256393.0,26.7448,26.7823,26.726,26.7635,256393.0
2024-05-13 10:40:00,28.55,28.59,28.53,28.55,286355.0,26.7635,26.801,26.7448,26.7635,286355.0
2024-05-13 10:45:00,28.55,28.57,28.54,28.55,225083.0,26.7635,26.7823,26.7542,26.7635,225083.0
2024-05-13 10:50:00,28.55,28.59,28.54,28.59,207829.0,26.7635,26.801,26.7542,26.801,207829.0
2024-05-13 10:55:00,28.59,28.6,28.57,28.6,282565.0,26.801,26.8104,26.7823,26.8104,282565.0
2024-05-13 11:00:00,28.6,28.63,28.59,28.6,497124.0,26.8104,26.8385,26.801,26.8104,497124.0
2024-05-13 11:05:00,28.6,28.6,28.56,28.6,323786.0,26.8104,26.8104,26.7729,26.8104,323786.0
2024-05-13 11:10:00,28.59,28.6,28.56,28.58,246047.0,26.801,26.8104,26.7729,26.7917,246047.0
2024-05-13 11:15:00,28.58,28.58,28.55,28.55,273147.0,26.7917,26.7917,26.7635,26.7635,273147.0
2024-05-13 11:20:00,28.55,28.57,28.52,28.53,287772.0,26.7635,26.7823,26.7354,26.7448,287772.0
2024-05-13 11:25:00,28.54,28.54,28.48,28.51,364893.0,26.7542,26.7542,26.6979,26.726,364893.0
2024-05-13 11:30:00,28.5,28.51,28.43,28.43,413955.0,26.7167,26.726,26.651,26.651,413955.0
2024-05-13 11:35:00,28.44,28.44,28.38,28.4,335789.0,26.6604,26.6604,26.6042,26.6229,335789.0
2024-05-13 11:40:00,28.4,28.43,28.38,28.39,238596.0,26.6229,26.651,26.6042,26.6135,238596.0
2024-05-13 11:45:00,28.39,28.41,28.37,28.4,219559.0,26.6135,26.6323,26.5948,26.6229,219559.0
2024-05-13 11:50:00,28.4,28.41,28.33,28.34,474379.0,26.6229,26.6323,26.5573,26.5667,474379.0
2024-05-13 11:55:00,28.35,28.38,28.34,28.38,209292.0,26.576,26.6042,26.5667,26.6042,209292.0
2024-05-13 12:00:00,28.38,28.39,28.37,28.38,158116.0,26.6042,26.6135,26.5948,26.6042,158116.0
2024-05-13 12:05:00,28.38,28.41,28.35,28.36,196560.0,26.6042,26.6323,26.576,26.5854,196560.0
2024-05-13 12:10:00,28.36,28.37,28.34,28.37,289810.0,26.5854,26.5948,26.5667,26.5948,289810.0
2024-05-13 12:15:00,28.37,28.37,28.32,28.33,338668.0,26.5948,26.5948,26.5479,26.5573,338668.0
2024-05-13 12:20:00,28.33,28.34,28.31,28.34,795455.0,26.5573,26.5667,26.5386,26.5667,795455.0
2024-05-13 12:25:00,28.34,28.34,28.3,28.32,362410.0,26.5667,26.5667,26.5292,26.5479,362410.0
2024-05-13 12:30:00,28.33,28.33,28.3,28.32,393330.0,26.5573,26.5573,26.5292,26.5479,393330.0
2024-05-13 12:35:00,28.33,28.36,28.32,28.35,239934.0,26.5573,26.5854,26.5479,26.576,239934.0
2024-05-13 12:40:00,28.36,28.36,28.34,28.36,107097.0,26.5854,26.5854,26.5667,26.5854,107097.0
2024-05-13 12:45:00,28.36,28.4,28.35,28.39,188232.0,26.5854,26.6229,26.576,26.6135,188232.0
2024-05-13 12:50:00,28.39,28.41,28.37,28.39,319453.0,26.6135,26.6323,26.5948,26.6135,319453.0
2024-05-13 12:55:00,28.39,28.39,28.37,28.39,158333.0,26.6135,26.6135,26.5948,26.6135,158333.0
2024-05-13 13:00:00,28.39,28.4,28.37,28.38,134184.0,26.6135,26.6229,26.5948,26.6042,134184.0
2024-05-13 13:05:00,28.38,28.41,28.37,28.39,159783.0,26.6042,26.6323,26.5948,26.6135,159783.0
2024-05-13 13:10:00,28.4,28.4,28.37,28.39,131760.0,26.6229,26.6229,26.5948,26.6135,131760.0
2024-05-13 13:15:00,28.39,28.39,28.35,28.36,226803.0,26.6135,26.6135,26.576,26.5854,226803.0
2024-05-13 13:20:00,28.36,28.37,28.34,28.35,142589.0,26.5854,26.5948,26.5667,26.576,142589.0
2024-05-13 13:25:00,28.35,28.36,28.34,28.35,139866.0,26.576,26.5854,26.5667,26.576,139866.0
2024-05-13 13:30:00,28.35,28.36,28.33,28.36,220423.0,26.576,26.5854,26.5573,26.5854,220423.0
2024-05-13 13:35:00,28.36,28.36,28.33,28.35,168497.0,26.5854,26.5854,26.5573,26.576,168497.0
2024-05-13 13:40:00,28.35,28.35,28.31,28.34,261313.0,26.576,26.576,26.5386,26.5667,261313.0
2024-05-13 13:45:00,28.34,28.35,28.32,28.34,221542.0,26.5667,26.576,26.5479,26.5667,221542.0
2024-05-13 13:50:00,28.34,28.34,28.33,28.34,95357.0,26.5667,26.5667,26.5573,26.5667,95357.0
2024-05-13 13:55:00,28.34,28.35,28.33,28.35,121249.0,26.5667,26.576,26.5573,26.576,121249.0
2024-05-13 14:00:00,28.35,28.35,28.31,28.35,256706.0,26.576,26.576,26.5386,26.576,256706.0
2024-05-13 14:05:00,28.35,28.36,28.34,28.35,84323.0,26.576,26.5854,26.5667,26.576,84323.0
2024-05-13 14:10:00,28.35,28.37,28.34,28.37,124456.0,26.576,26.5948,26.5667,26.5948,124456.0
2024-05-13 14:15:00,28.37,28.39,28.36,28.38,154712.0,26.5948,26.6135,26.5854,26.6042,154712.0
2024-05-13 14:20:00,28.38,28.38,28.36,28.38,315161.0,26.6042,26.6042,26.5854,26.6042,315161.0
2024-05-13 14:25:00,28.38,28.38,28.37,28.38,125660.0,26.6042,26.6042,26.5948,26.6042,125660.0
2024-05-13 14:30:00,28.38,28.38,28.34,28.37,177444.0,26.6042,26.6042,26.5667,26.5948,177444.0
2024-05-13 14:35:00,28.37,28.37,28.35,28.36,76857.0,26.5948,26.5948,26.576,26.5854,76857.0
2024-05-13 14:40:00,28.36,28.38,28.35,28.38,208728.0,26.5854,26.6042,26.576,26.6042,208728.0
2024-05-13 14:45:00,28.38,28.38,28.37,28.38,397214.0,26.6042,26.6042,26.5948,26.6042,397214.0
2024-05-13 14:50:00,28.38,28.42,28.38,28.41,937721.0,26.6042,26.6417,26.6042,26.6323,937721.0
2024-05-13 14:55:00,28.41,28.42,28.4,28.42,375056.0,26.6323,26.6417,26.6229,26.6417,375056.0
2024-05-13 15:00:00,28.41,28.43,28.39,28.43,342740.0,26.6323,26.651,26.6135,26.651,342740.0
2024-05-13 15:05:00,28.43,28.43,28.39,28.39,219930.0,26.651,26.651,26.6135,26.6135,219930.0
2024-05-13 15:10:00,28.4,28.42,28.39,28.39,337999.0,26.6229,26.6417,26.6135,26.6135,337999.0
2024-05-13 15:15:00,28.4,28.4,28.38,28.4,203869.0,26.6229,26.6229,26.6042,26.6229,203869.0
2024-05-13 15:20:00,28.4,28.4,28.36,28.37,211320.0,26.6229,26.6229,26.5854,26.5948,211320.0
2024-05-13 15:25:00,28.37,28.37,28.35,28.36,216547.0,26.5948,26.5948,26.576,26.5854,216547.0
2024-05-13 15:30:00,28.37,28.39,28.36,28.38,412883.0,26.5948,26.6135,26.5854,26.6042,412883.0
2024-05-13 15:35:00,28.38,28.42,28.37,28.42,313382.0,26.6042,26.6417,26.5948,26.6417,313382.0
2024-05-13 15:40:00,28.42,28.43,28.38,28.39,331884.0,26.6417,26.651,26.6042,26.6135,331884.0
2024-05-13 15:45:00,28.39,28.41,28.38,28.41,404430.0,26.6135,26.6323,26.6042,26.6323,404430.0
2024-05-13 15:50:00,28.41,28.47,28.4,28.46,1077834.0,26.6323,26.6885,26.6229,26.6792,1077834.0
2024-05-13 15:55:00,28.46,28.47,28.43,28.46,2069944.0,26.6792,26.6885,26.651,26.6792,2069944.0
2024-05-14 09:30:00,28.55,28.68,28.51,28.59,891956.0,26.7635,26.8854,26.726,26.801,891956.0
2024-05-14 09:35:00,28.58,28.58,28.45,28.51,374552.0,26.7917,26.7917,26.6698,26.726,374552.0
2024-05-14 09:40:00,28.51,28.52,28.43,28.46,203200.0,26.726,26.7354,26.651,26.6792,203200.0
2024-05-14 09:45:00,28.46,28.46,28.38,28.43,243942.0,26.6792,26.6792,26.6042,26.651,243942.0
2024-05-14 09:50:00,28.43,28.46,28.37,28.41,297449.0,26.651,26.6792,26.5948,26.6323,297449.0
2024-05-14 09:55:00,28.41,28.44,28.38,28.42,210211.0,26.6323,26.6604,26.6042,26.6417,210211.0
2024-05-14 10:00:00,28.43,28.45,28.4,28.44,132242.0,26.651,26.6698,26.6229,26.6604,132242.0
2024-05-14 10:05:00,28.45,28.49,28.41,28.49,282509.0,26.6698,26.7073,26.6323,26.7073,282509.0
2024-05-14 10:10:00,28.49,28.51,28.46,28.47,207036.0,26.7073,26.726,26.6792,26.6885,207036.0
2024-05-14 10:15:00,28.47,28.49,28.44,28.46,180804.0,26.6885,26.7073,26.6604,26.6792,180804.0
2024-05-14 10:20:00,28.46,28.46,28.38,28.4,350266.0,26.6792,26.6792,26.6042,26.6229,350266.0
2024-05-14 10:25:00,28.41,28.44,28.39,28.43,295106.0,26.6323,26.6604,26.6135,26.651,295106.0
2024-05-14 10:30:00,28.43,28.44,28.4,28.43,256258.0,26.651,26.6604,26.6229,26.651,256258.0
2024-05-14 10:35:00,28.43,28.43,28.36,28.39,268846.0,26.651,26.651,26.5854,26.6135,268846.0
2024-05-14 10:40:00,28.38,28.43,28.36,28.43,201460.0,26.6042,26.651,26.5854,26.651,201460.0
2024-05-14 10:45:00,28.43,28.45,28.41,28.45,207668.0,26.651,26.6698,26.6323,26.6698,207668.0
2024-05-14 10:50:00,28.45,28.47,28.43,28.45,307808.0,26.6698,26.6885,26.651,26.6698,307808.0
2024-05-14 10:55:00,28.44,28.46,28.42,28.45,318922.0,26.6604,26.6792,26.6417,26.6698,318922.0
2024-05-14 11:00:00,28.44,28.46,28.39,28.4,179087.0,26.6604,26.6792,26.6135,26.6229,179087.0
2024-05-14 11:05:00,28.4,28.41,28.36,28.4,391806.0,26.6229,26.6323,26.5854,26.6229,391806.0
2024-05-14 11:10:00,28.4,28.41,28.36,28.39,207549.0,26.6229,26.6323,26.5854,26.6135,207549.0
2024-05-14 11:15:00,28.38,28.39,28.33,28.36,227571.0,26.6042,26.6135,26.5573,26.5854,227571.0
2024-05-14 11:20:00,28.36,28.37,28.34,28.36,143095.0,26.5854,26.5948,26.5667,26.5854,143095.0
2024-05-14 11:25:00,28.36,28.38,28.35,28.37,201315.0,26.5854,26.6042,26.576,26.5948,201315.0
2024-05-14 11:30:00,28.37,28.38,28.34,28.38,132592.0,26.5948,26.6042,26.5667,26.6042,132592.0
2024-05-14 11:35:00,28.38,28.38,28.36,28.37,89389.0,26.6042,26.6042,26.5854,26.5948,89389.0
2024-05-14 11:40:00,28.38,28.38,28.35,28.35,119629.0,26.6042,26.6042,26.576,26.576,119629.0
2024-05-14 11:45:00,28.36,28.37,28.32,28.33,209694.0,26.5854,26.5948,26.5479,26.5573,209694.0
2024-05-14 11:50:00,28.33,28.34,28.3,28.32,195369.0,26.5573,26.5667,26.5292,26.5479,195369.0
2024-05-14 11:55:00,28.32,28.32,28.3,28.32,97367.0,26.5479,26.5479,26.5292,26.5479,97367.0
2024-05-14 12:00:00,28.32,28.32,28.28,28.3,278761.0,26.5479,26.5479,26.5104,26.5292,278761.0
2024-05-14 12:05:00,28.3,28.3,28.27,28.29,221138.0,26.5292,26.5292,26.5011,26.5198,221138.0
2024-05-14 12:10:00,28.29,28.29,28.25,28.26,172034.0,26.5198,26.5198,26.4823,26.4917,172034.0
2024-05-14 12:15:00,28.26,28.27,28.24,28.25,183729.0,26.4917,26.5011,26.4729,26.4823,183729.0
2024-05-14 12:20:00,28.25,28.26,28.24,28.25,264924.0,26.4823,26.4917,26.4729,26.4823,264924.0
2024-05-14 12:25:00,28.25,28.25,28.22,28.24,267412.0,26.4823,26.4823,26.4542,26.4729,267412.0
2024-05-14 12:30:00,28.24,28.24,28.21,28.22,169903.0,26.4729,26.4729,26.4448,26.4542,169903.0
2024-05-14 12:35:00,28.22,28.23,28.19,28.19,207076.0,26.4542,26.4636,26.4261,26.4261,207076.0
2024-05-14 12:40:00,28.19,28.23,28.19,28.21,172228.0,26.4261,26.4636,26.4261,26.4448,172228.0
2024-05-14 12:45:00,28.21,28.24,28.21,28.22,210085.0,26.4448,26.4729,26.4448,26.4542,210085.0
2024-05-14 12:50:00,28.21,28.22,28.19,28.22,174247.0,26.4448,26.4542,26.4261,26.4542,174247.0
2024-05-14 12:55:00,28.21,28.25,28.2,28.22,615071.0,26.4448,26.4823,26.4354,26.4542,615071.0
2024-05-14 13:00:00,28.22,28.25,28.2,28.23,557279.0,26.4542,26.4823,26.4354,26.4636,557279.0
2024-05-14 13:05:00,28.22,28.23,28.21,28.23,149478.0,26.4542,26.4636,26.4448,26.4636,149478.0
2024-05-14 13:10:00,28.23,28.23,28.21,28.21,119709.0,26.4636,26.4636,26.4448,26.4448,119709.0
2024-05-14 13:15:00,28.21,28.24,28.21,28.23,177497.0,26.4448,26.4729,26.4448,26.4636,177497.0
2024-05-14 13:20:00,28.23,28.24,28.21,28.23,202866.0,26.4636,26.4729,26.4448,26.4636,202866.0
2024-05-14 13:25:00,28.23,28.24,28.21,28.23,227380.0,26.4636,26.4729,26.4448,26.4636,227380.0
2024-05-14 13:30:00,28.24,28.25,28.23,28.25,125227.0,26.4729,26.4823,26.4636,26.4823,125227.0
2024-05-14 13:35:00,28.25,28.27,28.24,28.25,208869.0,26.4823,26.5011,26.4729,26.4823,208869.0
2024-05-14 13:40:00,28.25,28.25,28.23,28.23,99982.0,26.4823,26.4823,26.4636,26.4636,99982.0
2024-05-14 13:45:00,28.23,28.24,28.22,28.23,194649.0,26.4636,26.4729,26.4542,26.4636,194649.0
2024-05-14 13:50:00,28.23,28.24,28.22,28.24,100333.0,26.4636,26.4729,26.4542,26.4729,100333.0
2024-05-14 13:55:00,28.24,28.26,28.23,28.26,141604.0,26.4729,26.4917,26.4636,26.4917,141604.0
2024-05-14 14:00:00,28.26,28.27,28.25,28.27,65546.0,26.4917,26.5011,26.4823,26.5011,65546.0
2024-05-14 14:05:00,28.27,28.28,28.25,28.25,203369.0,26.5011,26.5104,26.4823,26.4823,203369.0
2024-05-14 14:10:00,28.26,28.27,28.25,28.27,191921.0,26.4917,26.5011,26.4823,26.5011,191921.0
2024-05-14 14:15:00,28.27,28.3,28.26,28.3,166857.0,26.5011,26.5292,26.4917,26.5292,166857.0
2024-05-14 14:20:00,28.3,28.31,28.29,28.31,130367.0,26.5292,26.5386,26.5198,26.5386,130367.0
2024-05-14 14:25:00,28.3,28.34,28.3,28.34,119867.0,26.5292,26.5667,26.5292,26.5667,119867.0
2024-05-14 14:30:00,28.34,28.37,28.33,28.36,119661.0,26.5667,26.5948,26.5573,26.5854,119661.0
2024-05-14 14:35:00,28.36,28.39,28.35,28.39,129651.0,26.5854,26.6135,26.576,26.6135,129651.0
2024-05-14 14:40:00,28.39,28.4,28.35,28.36,257194.0,26.6135,26.6229,26.576,26.5854,257194.0
2024-05-14 14:45:00,28.36,28.37,28.34,28.35,117971.0,26.5854,26.5948,26.5667,26.576,117971.0
2024-05-14 14:50:00,28.36,28.37,28.35,28.36,96527.0,26.5854,26.5948,26.576,26.5854,96527.0
2024-05-14 14:55:00,28.36,28.38,28.33,28.33,188556.0,26.5854,26.6042,26.5573,26.5573,188556.0
2024-05-14 15:00:00,28.34,28.35,28.32,28.33,145908.0,26.5667,26.576,26.5479,26.5573,145908.0
2024-05-14 15:05:00,28.34,28.35,28.33,28.33,131909.0,26.5667,26.576,26.5573,26.5573,131909.0
2024-05-14 15:10:00,28.34,28.34,28.3,28.3,250898.0,26.5667,26.5667,26.5292,26.5292,250898.0
2024-05-14 15:15:00,28.31,28.34,28.3,28.34,277304.0,26.5386,26.5667,26.5292,26.5667,277304.0
2024-05-14 15:20:00,28.34,28.37,28.33,28.36,190222.0,26.5667,26.5948,26.5573,26.5854,190222.0
2024-05-14 15:25:00,28.36,28.37,28.34,28.36,158411.0,26.5854,26.5948,26.5667,26.5854,158411.0
2024-05-14 15:30:00,28.37,28.38,28.33,28.35,242936.0,26.5948,26.6042,26.5573,26.576,242936.0
2024-05-14 15:35:00,28.35,28.35,28.32,28.33,130546.0,26.576,26.576,26.5479,26.5573,130546.0
2024-05-14 15:40:00,28.33,28.37,28.32,28.37,240842.0,26.5573,26.5948,26.5479,26.5948,240842.0
2024-05-14 15:45:00,28.37,28.37,28.35,28.36,269121.0,26.5948,26.5948,26.576,26.5854,269121.0
2024-05-14 15:50:00,28.36,28.39,28.35,28.38,444090.0,26.5854,26.6135,26.576,26.6042,444090.0
2024-05-14 15:55:00,28.38,28.39,28.35,28.36,984682.0,26.6042,26.6135,26.576,26.5854,984682.0
2024-05-15 09:30:00,28.49,28.65,28.48,28.65,1139181.0,26.7073,26.8573,26.6979,26.8573,1139181.0
2024-05-15 09:35:00,28.65,28.71,28.6,28.7,952896.0,26.8573,26.9135,26.8104,26.9041,952896.0
2024-05-15 09:40:00,28.7,28.72,28.64,28.64,688651.0,26.9041,26.9229,26.8479,26.8479,688651.0
2024-05-15 09:45:00,28.64,28.68,28.62,28.66,308127.0,26.8479,26.8854,26.8292,26.8667,308127.0
2024-05-15 09:50:00,28.66,28.7,28.64,28.69,583731.0,26.8667,26.9041,26.8479,26.8948,583731.0
2024-05-15 09:55:00,28.69,28.7,28.6,28.63,582577.0,26.8948,26.9041,26.8104,26.8385,582577.0
2024-05-15 10:00:00,28.63,28.69,28.62,28.67,328231.0,26.8385,26.8948,26.8292,26.876,328231.0
2024-05-15 10:05:00,28.68,28.69,28.63,28.65,315616.0,26.8854,26.8948,26.8385,26.8573,315616.0
2024-05-15 10:10:00,28.66,28.67,28.6,28.61,500193.0,26.8667,26.876,26.8104,26.8198,500193.0
2024-05-15 10:15:00,28.6,28.67,28.6,28.67,293047.0,26.8104,26.876,26.8104,26.876,293047.0
2024-05-15 10:20:00,28.66,28.68,28.65,28.66,269736.0,26.8667,26.8854,26.8573,26.8667,269736.0
2024-05-15 10:25:00,28.66,28.69,28.62,28.63,259451.0,26.8667,26.8948,26.8292,26.8385,259451.0
2024-05-15 10:30:00,28.63,28.66,28.62,28.65,251172.0,26.8385,26.8667,26.8292,26.8573,251172.0
2024-05-15 10:35:00,28.65,28.67,28.64,28.66,230676.0,26.8573,26.876,26.8479,26.8667,230676.0
2024-05-15 10:40:00,28.66,28.66,28.63,28.65,239976.0,26.8667,26.8667,26.8385,26.8573,239976.0
2024-05-15 10:45:00,28.65,28.65,28.61,28.64,191500.0,26.8573,26.8573,26.8198,26.8479,191500.0
2024-05-15 10:50:00,28.64,28.64,28.6,28.63,267881.0,26.8479,26.8479,26.8104,26.8385,267881.0
2024-05-15 10:55:00,28.62,28.64,28.61,28.63,189911.0,26.8292,26.8479,26.8198,26.8385,189911.0
2024-05-15 11:00:00,28.63,28.66,28.62,28.66,183362.0,26.8385,26.8667,26.8292,26.8667,183362.0
2024-05-15 11:05:00,28.66,28.67,28.64,28.65,337156.0,26.8667,26.876,26.8479,26.8573,337156.0
2024-05-15 11:10:00,28.66,28.69,28.65,28.69,275475.0,26.8667,26.8948,26.8573,26.8948,275475.0
2024-05-15 11:15:00,28.69,28.72,28.68,28.7,343407.0,26.8948,26.9229,26.8854,26.9041,343407.0
2024-05-15 11:20:00,28.7,28.72,28.69,28.71,237195.0,26.9041,26.9229,26.8948,26.9135,237195.0
2024-05-15 11:25:00,28.71,28.75,28.71,28.75,444257.0,26.9135,26.951,26.9135,26.951,444257.0
2024-05-15 11:30:00,28.75,28.82,28.74,28.79,541372.0,26.951,27.0166,26.9416,26.9885,541372.0
2024-05-15 11:35:00,28.79,28.82,28.78,28.79,272717.0,26.9885,27.0166,26.9791,26.9885,272717.0
2024-05-15 11:40:00,28.79,28.81,28.77,28.8,287156.0,26.9885,27.0073,26.9698,26.9979,287156.0
2024-05-15 11:45:00,28.8,28.81,28.77,28.79,270836.0,26.9979,27.0073,26.9698,26.9885,270836.0
2024-05-15 11:50:00,28.79,28.82,28.78,28.82,211704.0,26.9885,27.0166,26.9791,27.0166,211704.0
2024-05-15 11:55:00,28.82,28.84,28.81,28.83,557538.0,27.0166,27.0354,27.0073,27.026,557538.0
2024-05-15 12:00:00,28.83,28.89,28.71,28.89,868514.0,27.026,27.0823,26.9135,27.0823,868514.0
2024-05-15 12:05:00,28.89,28.9,28.88,28.9,346370.0,27.0823,27.0916,27.0729,27.0916,346370.0
2024-05-15 12:10:00,28.9,28.94,28.9,28.93,359212.0,27.0916,27.1291,27.0916,27.1198,359212.0
2024-05-15 12:15:00,28.93,28.94,28.91,28.94,343157.0,27.1198,27.1291,27.101,27.1291,343157.0
2024-05-15 12:20:00,28.94,28.94,28.93,28.94,214304.0,27.1291,27.1291,27.1198,27.1291,214304.0
2024-05-15 12:25:00,28.94,28.94,28.91,28.92,334493.0,27.1291,27.1291,27.101,27.1104,334493.0
2024-05-15 12:30:00,28.91,28.94,28.91,28.94,131377.0,27.101,27.1291,27.101,27.1291,131377.0
2024-05-15 12:35:00,28.93,28.94,28.9,28.9,205469.0,27.1198,27.1291,27.0916,27.0916,205469.0
2024-05-15 12:40:00,28.9,28.95,28.9,28.95,331839.0,27.0916,27.1385,27.0916,27.1385,331839.0
2024-05-15 12:45:00,28.95,28.96,28.94,28.96,260799.0,27.1385,27.1479,27.1291,27.1479,260799.0
2024-05-15 12:50:00,28.95,28.98,28.94,28.98,376659.0,27.1385,27.1666,27.1291,27.1666,376659.0
2024-05-15 12:55:00,28.98,28.99,28.94,28.94,380954.0,27.1666,27.176,27.1291,27.1291,380954.0
2024-05-15 13:00:00,28.95,28.97,28.91,28.96,352040.0,27.1385,27.1573,27.101,27.1479,352040.0
2024-05-15 13:05:00,28.96,28.98,28.95,28.96,157134.0,27.1479,27.1666,27.1385,27.1479,157134.0
2024-05-15 13:10:00,28.96,28.96,28.94,28.96,142678.0,27.1479,27.1479,27.1291,27.1479,142678.0
2024-05-15 13:15:00,28.96,28.97,28.94,28.95,279367.0,27.1479,27.1573,27.1291,27.1385,279367.0
2024-05-15 13:20:00,28.94,28.95,28.91,28.93,185705.0,27.1291,27.1385,27.101,27.1198,185705.0
2024-05-15 13:25:00,28.93,28.94,28.91,28.92,194318.0,27.1198,27.1291,27.101,27.1104,194318.0
2024-05-15 13:30:00,28.93,28.94,28.92,28.94,177705.0,27.1198,27.1291,27.1104,27.1291,177705.0
2024-05-15 13:35:00,28.94,28.94,28.91,28.91,192960.0,27.1291,27.1291,27.101,27.101,192960.0
2024-05-15 13:40:00,28.91,28.92,28.87,28.88,365062.0,27.101,27.1104,27.0635,27.0729,365062.0
2024-05-15 13:45:00,28.88,28.89,28.85,28.86,235087.0,27.0729,27.0823,27.0448,27.0541,235087.0
2024-05-15 13:50:00,28.86,28.87,28.85,28.87,222089.0,27.0541,27.0635,27.0448,27.0635,222089.0
2024-05-15 13:55:00,28.87,28.87,28.83,28.85,185137.0,27.0635,27.0635,27.026,27.0448,185137.0
2024-05-15 14:00:00,28.85,28.85,28.81,28.85,269627.0,27.0448,27.0448,27.0073,27.0448,269627.0
2024-05-15 14:05:00,28.84,28.86,28.84,28.86,158177.0,27.0354,27.0541,27.0354,27.0541,158177.0
2024-05-15 14:10:00,28.86,28.87,28.84,28.85,177536.0,27.0541,27.0635,27.0354,27.0448,177536.0
2024-05-15 14:15:00,28.85,28.86,28.84,28.85,147777.0,27.0448,27.0541,27.0354,27.0448,147777.0
2024-05-15 14:20:00,28.84,28.84,28.82,28.84,128956.0,27.0354,27.0354,27.0166,27.0354,128956.0
2024-05-15 14:25:00,28.84,28.85,28.83,28.85,160528.0,27.0354,27.0448,27.026,27.0448,160528.0
2024-05-15 14:30:00,28.85,28.85,28.78,28.79,295458.0,27.0448,27.0448,26.9791,26.9885,295458.0
2024-05-15 14:35:00,28.79,28.8,28.77,28.8,183435.0,26.9885,26.9979,26.9698,26.9979,183435.0
2024-05-15 14:40:00,28.8,28.8,28.77,28.79,141466.0,26.9979,26.9979,26.9698,26.9885,141466.0
2024-05-15 14:45:00,28.79,28.79,28.76,28.77,236629.0,26.9885,26.9885,26.9604,26.9698,236629.0
2024-05-15 14:50:00,28.77,28.79,28.76,28.79,133239.0,26.9698,26.9885,26.9604,26.9885,133239.0
2024-05-15 14:55:00,28.79,28.79,28.75,28.77,169828.0,26.9885,26.9885,26.951,26.9698,169828.0
2024-05-15 15:00:00,28.77,28.79,28.75,28.78,240184.0,26.9698,26.9885,26.951,26.9791,240184.0
2024-05-15 15:05:00,28.78,28.78,28.77,28.78,94047.0,26.9791,26.9791,26.9698,26.9791,94047.0
2024-05-15 15:10:00,28.78,28.82,28.77,28.8,195449.0,26.9791,27.0166,26.9698,26.9979,195449.0
2024-05-15 15:15:00,28.8,28.84,28.8,28.83,280377.0,26.9979,27.0354,26.9979,27.026,280377.0
2024-05-15 15:20:00,28.83,28.84,28.81,28.82,183265.0,27.026,27.0354,27.0073,27.0166,183265.0
2024-05-15 15:25:00,28.82,28.83,28.81,28.82,179557.0,27.0166,27.026,27.0073,27.0166,179557.0
2024-05-15 15:30:00,28.82,28.83,28.8,28.82,354665.0,27.0166,27.026,26.9979,27.0166,354665.0
2024-05-15 15:35:00,28.82,28.82,28.8,28.8,175065.0,27.0166,27.0166,26.9979,26.9979,175065.0
2024-05-15 15:40:00,28.8,28.81,28.77,28.79,315104.0,26.9979,27.0073,26.9698,26.9885,315104.0
2024-05-15 15:45:00,28.79,28.79,28.77,28.79,387126.0,26.9885,26.9885,26.9698,26.9885,387126.0
2024-05-15 15:50:00,28.79,28.82,28.78,28.81,444213.0,26.9885,27.0166,26.9791,27.0073,444213.0
2024-05-15 15:55:00,28.82,28.87,28.8,28.82,1899311.0,27.0166,27.0635,26.9979,27.0166,1899311.0
2024-05-16 09:30:00,28.87,28.94,28.81,28.84,805613.0,27.0635,27.1291,27.0073,27.0354,805613.0
2024-05-16 09:35:00,28.83,28.91,28.79,28.8,449661.0,27.026,27.101,26.9885,26.9979,449661.0
2024-05-16 09:40:00,28.8,28.81,28.72,28.74,338536.0,26.9979,27.0073,26.9229,26.9416,338536.0
2024-05-16 09:45:00,28.73,28.83,28.71,28.81,389383.0,26.9323,27.026,26.9135,27.0073,389383.0
2024-05-16 09:50:00,28.8,28.88,28.79,28.88,186816.0,26.9979,27.0729,26.9885,27.0729,186816.0
2024-05-16 09:55:00,28.88,28.89,28.84,28.86,179064.0,27.0729,27.0823,27.0354,27.0541,179064.0
2024-05-16 10:00:00,28.87,28.95,28.86,28.95,163383.0,27.0635,27.1385,27.0541,27.1385,163383.0
2024-05-16 10:05:00,28.95,28.95,28.89,28.9,188737.0,27.1385,27.1385,27.0823,27.0916,188737.0
2024-05-16 10:10:00,28.89,28.9,28.86,28.87,239903.0,27.0823,27.0916,27.0541,27.0635,239903.0
2024-05-16 10:15:00,28.86,28.87,28.83,28.84,191062.0,27.0541,27.0635,27.026,27.0354,191062.0
2024-05-16 10:20:00,28.85,28.87,28.84,28.86,192405.0,27.0448,27.0635,27.0354,27.0541,192405.0
2024-05-16 10:25:00,28.86,28.87,28.82,28.82,371109.0,27.0541,27.0635,27.0166,27.0166,371109.0
2024-05-16 10:30:00,28.83,28.84,28.81,28.84,216428.0,27.026,27.0354,27.0073,27.0354,216428.0
2024-05-16 10:35:00,28.84,28.87,28.82,28.84,194506.0,27.0354,27.0635,27.0166,27.0354,194506.0
2024-05-16 10:40:00,28.84,28.84,28.8,28.82,132971.0,27.0354,27.0354,26.9979,27.0166,132971.0
2024-05-16 10:45:00,28.82,28.85,28.81,28.85,209334.0,27.0166,27.0448,27.0073,27.0448,209334.0
2024-05-16 10:50:00,28.84,28.85,28.81,28.82,119893.0,27.0354,27.0448,27.0073,27.0166,119893.0
2024-05-16 10:55:00,28.82,28.83,28.79,28.79,163526.0,27.0166,27.026,26.9885,26.9885,163526.0
2024-05-16 11:00:00,28.8,28.82,28.77,28.82,301391.0,26.9979,27.0166,26.9698,27.0166,301391.0
2024-05-16 11:05:00,28.82,28.82,28.77,28.78,159977.0,27.0166,27.0166,26.9698,26.9791,159977.0
2024-05-16 11:10:00,28.78,28.81,28.75,28.77,227637.0,26.9791,27.0073,26.951,26.9698,227637.0
2024-05-16 11:15:00,28.77,28.78,28.69,28.71,337126.0,26.9698,26.9791,26.8948,26.9135,337126.0
2024-05-16 11:20:00,28.71,28.71,28.67,28.7,313211.0,26.9135,26.9135,26.876,26.9041,313211.0
2024-05-16 11:25:00,28.7,28.72,28.69,28.71,207450.0,26.9041,26.9229,26.8948,26.9135,207450.0
2024-05-16 11:30:00,28.71,28.74,28.7,28.74,381166.0,26.9135,26.9416,26.9041,26.9416,381166.0
2024-05-16 11:35:00,28.74,28.81,28.73,28.8,243861.0,26.9416,27.0073,26.9323,26.9979,243861.0
2024-05-16 11:40:00,28.8,28.8,28.77,28.78,246011.0,26.9979,26.9979,26.9698,26.9791,246011.0
2024-05-16 11:45:00,28.78,28.79,28.74,28.74,122765.0,26.9791,26.9885,26.9416,26.9416,122765.0
2024-05-16 11:50:00,28.75,28.79,28.74,28.78,191609.0,26.951,26.9885,26.9416,26.9791,191609.0
2024-05-16 11:55:00,28.78,28.79,28.77,28.79,144301.0,26.9791,26.9885,26.9698,26.9885,144301.0
2024-05-16 12:00:00,28.79,28.82,28.78,28.82,119836.0,26.9885,27.0166,26.9791,27.0166,119836.0
2024-05-16 12:05:00,28.82,28.83,28.81,28.83,130764.0,27.0166,27.026,27.0073,27.026,130764.0
2024-05-16 12:10:00,28.82,28.83,28.8,28.8,127816.0,27.0166,27.026,26.9979,26.9979,127816.0
2024-05-16 12:15:00,28.8,28.82,28.78,28.81,203841.0,26.9979,27.0166,26.9791,27.0073,203841.0
2024-05-16 12:20:00,28.8,28.82,28.78,28.79,198985.0,26.9979,27.0166,26.9791,26.9885,198985.0
2024-05-16 12:25:00,28.79,28.82,28.78,28.8,249358.0,26.9885,27.0166,26.9791,26.9979,249358.0
2024-05-16 12:30:00,28.8,28.81,28.77,28.78,139214.0,26.9979,27.0073,26.9698,26.9791,139214.0
2024-05-16 12:35:00,28.78,28.79,28.77,28.79,118548.0,26.9791,26.9885,26.9698,26.9885,118548.0
2024-05-16 12:40:00,28.79,28.82,28.78,28.8,197653.0,26.9885,27.0166,26.9791,26.9979,197653.0
2024-05-16 12:45:00,28.8,28.84,28.8,28.84,188905.0,26.9979,27.0354,26.9979,27.0354,188905.0
2024-05-16 12:50:00,28.84,28.84,28.82,28.84,150560.0,27.0354,27.0354,27.0166,27.0354,150560.0
2024-05-16 12:55:00,28.84,28.84,28.82,28.84,131429.0,27.0354,27.0354,27.0166,27.0354,131429.0
2024-05-16 13:00:00,28.84,28.85,28.81,28.82,385376.0,27.0354,27.0448,27.0073,27.0166,385376.0
2024-05-16 13:05:00,28.82,28.85,28.82,28.85,80275.0,27.0166,27.0448,27.0166,27.0448,80275.0
2024-05-16 13:10:00,28.84,28.85,28.83,28.85,124431.0,27.0354,27.0448,27.026,27.0448,124431.0
2024-05-16 13:15:00,28.85,28.87,28.82,28.85,265949.0,27.0448,27.0635,27.0166,27.0448,265949.0
2024-05-16 13:20:00,28.85,28.87,28.81,28.82,243399.0,27.0448,27.0635,27.0073,27.0166,243399.0
2024-05-16 13:25:00,28.82,28.85,28.8,28.82,295929.0,27.0166,27.0448,26.9979,27.0166,295929.0
2024-05-16 13:30:00,28.82,28.83,28.8,28.8,136716.0,27.0166,27.026,26.9979,26.9979,136716.0
2024-05-16 13:35:00,28.81,28.81,28.79,28.79,146037.0,27.0073,27.0073,26.9885,26.9885,146037.0
2024-05-16 13:40:00,28.79,28.83,28.79,28.82,145958.0,26.9885,27.026,26.9885,27.0166,145958.0
2024-05-16 13:45:00,28.83,28.83,28.8,28.82,130128.0,27.026,27.026,26.9979,27.0166,130128.0
2024-05-16 13:50:00,28.82,28.86,28.81,28.86,143202.0,27.0166,27.0541,27.0073,27.0541,143202.0
2024-05-16 13:55:00,28.86,28.86,28.83,28.84,148122.0,27.0541,27.0541,27.026,27.0354,148122.0
2024-05-16 14:00:00,28.84,28.85,28.83,28.85,99942.0,27.0354,27.0448,27.026,27.0448,99942.0
2024-05-16 14:05:00,28.85,28.85,28.82,28.83,190794.0,27.0448,27.0448,27.0166,27.026,190794.0
2024-05-16 14:10:00,28.83,28.84,28.81,28.83,184078.0,27.026,27.0354,27.0073,27.026,184078.0
2024-05-16 14:15:00,28.83,28.85,28.82,28.85,208101.0,27.026,27.0448,27.0166,27.0448,208101.0
2024-05-16 14:20:00,28.85,28.88,28.84,28.87,324922.0,27.0448,27.0729,27.0354,27.0635,324922.0
2024-05-16 14:25:00,28.87,28.92,28.86,28.92,257893.0,27.0635,27.1104,27.0541,27.1104,257893.0
2024-05-16 14:30:00,28.92,28.93,28.89,28.89,239081.0,27.1104,27.1198,27.0823,27.0823,239081.0
2024-05-16 14:35:00,28.9,28.91,28.89,28.89,159631.0,27.0916,27.101,27.0823,27.0823,159631.0
2024-05-16 14:40:00,28.89,28.92,28.89,28.9,154056.0,27.0823,27.1104,27.0823,27.0916,154056.0
2024-05-16 14:45:00,28.91,28.91,28.89,28.91,178777.0,27.101,27.101,27.0823,27.101,178777.0
2024-05-16 14:50:00,28.91,28.93,28.9,28.93,206764.0,27.101,27.1198,27.0916,27.1198,206764.0
2024-05-16 14:55:00,28.93,28.93,28.91,28.93,214422.0,27.1198,27.1198,27.101,27.1198,214422.0
2024-05-16 15:00:00,28.92,28.93,28.9,28.93,215793.0,27.1104,27.1198,27.0916,27.1198,215793.0
2024-05-16 15:05:00,28.93,28.93,28.9,28.93,265892.0,27.1198,27.1198,27.0916,27.1198,265892.0
2024-05-16 15:10:00,28.93,28.95,28.92,28.95,443060.0,27.1198,27.1385,27.1104,27.1385,443060.0
2024-05-16 15:15:00,28.95,28.95,28.91,28.94,440706.0,27.1385,27.1385,27.101,27.1291,440706.0
2024-05-16 15:20:00,28.94,28.94,28.92,28.93,216418.0,27.1291,27.1291,27.1104,27.1198,216418.0
2024-05-16 15:25:00,28.93,28.94,28.9,28.92,390564.0,27.1198,27.1291,27.0916,27.1104,390564.0
2024-05-16 15:30:00,28.93,28.95,28.9,28.94,256052.0,27.1198,27.1385,27.0916,27.1291,256052.0
2024-05-16 15:35:00,28.94,28.94,28.92,28.93,210040.0,27.1291,27.1291,27.1104,27.1198,210040.0
2024-05-16 15:40:00,28.92,28.95,28.92,28.95,567340.0,27.1104,27.1385,27.1104,27.1385,567340.0
2024-05-16 15:45:00,28.95,28.99,28.94,28.98,526078.0,27.1385,27.176,27.1291,27.1666,526078.0
2024-05-16 15:50:00,28.98,29.03,28.97,29.02,1159541.0,27.1666,27.2135,27.1573,27.2041,1159541.0
2024-05-16 15:55:00,29.01,29.03,28.92,28.92,2102179.0,27.1948,27.2135,27.1104,27.1104,2102179.0
2024-05-17 09:30:00,28.9,28.91,28.72,28.76,1167772.0,27.0916,27.101,26.9229,26.9604,1167772.0
2024-05-17 09:35:00,28.76,28.79,28.68,28.72,367115.0,26.9604,26.9885,26.8854,26.9229,367115.0
2024-05-17 09:40:00,28.71,28.8,28.69,28.78,182347.0,26.9135,26.9979,26.8948,26.9791,182347.0
2024-05-17 09:45:00,28.78,28.8,28.74,28.77,155023.0,26.9791,26.9979,26.9416,26.9698,155023.0
2024-05-17 09:50:00,28.77,28.8,28.75,28.79,174667.0,26.9698,26.9979,26.951,26.9885,174667.0
2024-05-17 09:55:00,28.79,28.8,28.73,28.76,285510.0,26.9885,26.9979,26.9323,26.9604,285510.0
2024-05-17 10:00:00,28.76,28.77,28.69,28.69,266551.0,26.9604,26.9698,26.8948,26.8948,266551.0
2024-05-17 10:05:00,28.7,28.7,28.67,28.69,234181.0,26.9041,26.9041,26.876,26.8948,234181.0
2024-05-17 10:10:00,28.69,28.7,28.66,28.67,214434.0,26.8948,26.9041,26.8667,26.876,214434.0
2024-05-17 10:15:00,28.67,28.68,28.64,28.65,237060.0,26.876,26.8854,26.8479,26.8573,237060.0
2024-05-17 10:20:00,28.65,28.65,28.62,28.64,212133.0,26.8573,26.8573,26.8292,26.8479,212133.0
2024-05-17 10:25:00,28.64,28.64,28.62,28.62,206661.0,26.8479,26.8479,26.8292,26.8292,206661.0
2024-05-17 10:30:00,28.62,28.63,28.6,28.63,254396.0,26.8292,26.8385,26.8104,26.8385,254396.0
2024-05-17 10:35:00,28.63,28.64,28.61,28.61,229119.0,26.8385,26.8479,26.8198,26.8198,229119.0
2024-05-17 10:40:00,28.62,28.62,28.57,28.58,433676.0,26.8292,26.8292,26.7823,26.7917,433676.0
2024-05-17 10:45:00,28.58,28.59,28.54,28.55,340170.0,26.7917,26.801,26.7542,26.7635,340170.0
2024-05-17 10:50:00,28.55,28.59,28.54,28.58,206452.0,26.7635,26.801,26.7542,26.7917,206452.0
2024-05-17 10:55:00,28.58,28.6,28.57,28.6,179481.0,26.7917,26.8104,26.7823,26.8104,179481.0
2024-05-17 11:00:00,28.6,28.61,28.57,28.59,287372.0,26.8104,26.8198,26.7823,26.801,287372.0
2024-05-17 11:05:00,28.59,28.61,28.53,28.54,366174.0,26.801,26.8198,26.7448,26.7542,366174.0
2024-05-17 11:10:00,28.53,28.54,28.51,28.52,304758.0,26.7448,26.7542,26.726,26.7354,304758.0
2024-05-17 11:15:00,28.52,28.56,28.52,28.55,146039.0,26.7354,26.7729,26.7354,26.7635,146039.0
2024-05-17 11:20:00,28.54,28.55,28.53,28.54,129629.0,26.7542,26.7635,26.7448,26.7542,129629.0
2024-05-17 11:25:00,28.54,28.56,28.53,28.54,277095.0,26.7542,26.7729,26.7448,26.7542,277095.0
2024-05-17 11:30:00,28.54,28.56,28.52,28.53,176370.0,26.7542,26.7729,26.7354,26.7448,176370.0
2024-05-17 11:35:00,28.54,28.56,28.53,28.55,322016.0,26.7542,26.7729,26.7448,26.7635,322016.0
2024-05-17 11:40:00,28.56,28.56,28.53,28.55,107129.0,26.7729,26.7729,26.7448,26.7635,107129.0
2024-05-17 11:45:00,28.56,28.56,28.54,28.56,129178.0,26.7729,26.7729,26.7542,26.7729,129178.0
2024-05-17 11:50:00,28.56,28.57,28.54,28.56,236942.0,26.7729,26.7823,26.7542,26.7729,236942.0
2024-05-17 11:55:00,28.56,28.56,28.54,28.55,275497.0,26.7729,26.7729,26.7542,26.7635,275497.0
2024-05-17 12:00:00,28.56,28.6,28.55,28.58,290656.0,26.7729,26.8104,26.7635,26.7917,290656.0
2024-05-17 12:05:00,28.59,28.6,28.57,28.59,185411.0,26.801,26.8104,26.7823,26.801,185411.0
2024-05-17 12:10:00,28.6,28.61,28.59,28.6,143069.0,26.8104,26.8198,26.801,26.8104,143069.0
2024-05-17 12:15:00,28.61,28.61,28.59,28.61,225045.0,26.8198,26.8198,26.801,26.8198,225045.0
2024-05-17 12:20:00,28.61,28.61,28.58,28.59,201845.0,26.8198,26.8198,26.7917,26.801,201845.0
2024-05-17 12:25:00,28.59,28.6,28.58,28.59,109907.0,26.801,26.8104,26.7917,26.801,109907.0
2024-05-17 12:30:00,28.6,28.62,28.59,28.62,154842.0,26.8104,26.8292,26.801,26.8292,154842.0
2024-05-17 12:35:00,28.62,28.65,28.61,28.65,234756.0,26.8292,26.8573,26.8198,26.8573,234756.0
2024-05-17 12:40:00,28.65,28.65,28.63,28.64,135577.0,26.8573,26.8573,26.8385,26.8479,135577.0
2024-05-17 12:45:00,28.64,28.66,28.62,28.64,196251.0,26.8479,26.8667,26.8292,26.8479,196251.0
2024-05-17 12:50:00,28.64,28.65,28.63,28.65,127765.0,26.8479,26.8573,26.8385,26.8573,127765.0
2024-05-17 12:55:00,28.65,28.66,28.64,28.66,103301.0,26.8573,26.8667,26.8479,26.8667,103301.0
2024-05-17 13:00:00,28.66,28.66,28.63,28.64,117933.0,26.8667,26.8667,26.8385,26.8479,117933.0
2024-05-17 13:05:00,28.64,28.64,28.61,28.64,168125.0,26.8479,26.8479,26.8198,26.8479,168125.0
2024-05-17 13:10:00,28.64,28.64,28.62,28.63,108246.0,26.8479,26.8479,26.8292,26.8385,108246.0
2024-05-17 13:15:00,28.62,28.63,28.6,28.62,166025.0,26.8292,26.8385,26.8104,26.8292,166025.0
2024-05-17 13:20:00,28.62,28.62,28.6,28.61,82882.0,26.8292,26.8292,26.8104,26.8198,82882.0
2024-05-17 13:25:00,28.61,28.62,28.6,28.61,137130.0,26.8198,26.8292,26.8104,26.8198,137130.0
2024-05-17 13:30:00,28.61,28.64,28.59,28.63,206051.0,26.8198,26.8479,26.801,26.8385,206051.0
2024-05-17 13:35:00,28.63,28.63,28.61,28.63,85567.0,26.8385,26.8385,26.8198,26.8385,85567.0
2024-05-17 13:40:00,28.63,28.63,28.61,28.61,78268.0,26.8385,26.8385,26.8198,26.8198,78268.0
2024-05-17 13:45:00,28.61,28.62,28.6,28.61,144625.0,26.8198,26.8292,26.8104,26.8198,144625.0
2024-05-17 13:50:00,28.61,28.62,28.59,28.61,202620.0,26.8198,26.8292,26.801,26.8198,202620.0
2024-05-17 13:55:00,28.61,28.61,28.6,28.6,106898.0,26.8198,26.8198,26.8104,26.8104,106898.0
2024-05-17 14:00:00,28.61,28.61,28.56,28.56,343808.0,26.8198,26.8198,26.7729,26.7729,343808.0
2024-05-17 14:05:00,28.56,28.59,28.56,28.57,159450.0,26.7729,26.801,26.7729,26.7823,159450.0
2024-05-17 14:10:00,28.58,28.61,28.57,28.59,232472.0,26.7917,26.8198,26.7823,26.801,232472.0
2024-05-17 14:15:00,28.58,28.6,28.58,28.59,194162.0,26.7917,26.8104,26.7917,26.801,194162.0
2024-05-17 14:20:00,28.59,28.6,28.57,28.6,148996.0,26.801,26.8104,26.7823,26.8104,148996.0
2024-05-17 14:25:00,28.59,28.62,28.59,28.59,207119.0,26.801,26.8292,26.801,26.801,207119.0
2024-05-17 14:30:00,28.6,28.61,28.59,28.6,125985.0,26.8104,26.8198,26.801,26.8104,125985.0
2024-05-17 14:35:00,28.59,28.6,28.58,28.6,74357.0,26.801,26.8104,26.7917,26.8104,74357.0
2024-05-17 14:40:00,28.6,28.6,28.57,28.58,189521.0,26.8104,26.8104,26.7823,26.7917,189521.0
2024-05-17 14:45:00,28.59,28.59,28.57,28.59,171357.0,26.801,26.801,26.7823,26.801,171357.0
2024-05-17 14:50:00,28.58,28.61,28.58,28.59,144866.0,26.7917,26.8198,26.7917,26.801,144866.0
2024-05-17 14:55:00,28.6,28.6,28.58,28.58,158630.0,26.8104,26.8104,26.7917,26.7917,158630.0
2024-05-17 15:00:00,28.58,28.61,28.58,28.58,250595.0,26.7917,26.8198,26.7917,26.7917,250595.0
2024-05-17 15:05:00,28.59,28.6,28.57,28.6,134151.0,26.801,26.8104,26.7823,26.8104,134151.0
2024-05-17 15:10:00,28.59,28.61,28.59,28.6,125333.0,26.801,26.8198,26.801,26.8104,125333.0
2024-05-17 15:15:00,28.6,28.6,28.59,28.6,83292.0,26.8104,26.8104,26.801,26.8104,83292.0
2024-05-17 15:20:00,28.6,28.64,28.59,28.64,263699.0,26.8104,26.8479,26.801,26.8479,263699.0
2024-05-17 15:25:00,28.64,28.65,28.63,28.65,176325.0,26.8479,26.8573,26.8385,26.8573,176325.0
2024-05-17 15:30:00,28.65,28.66,28.64,28.66,214776.0,26.8573,26.8667,26.8479,26.8667,214776.0
2024-05-17 15:35:00,28.66,28.67,28.64,28.65,286808.0,26.8667,26.876,26.8479,26.8573,286808.0
2024-05-17 15:40:00,28.64,28.65,28.55,28.6,702047.0,26.8479,26.8573,26.7635,26.8104,702047.0
2024-05-17 15:45:00,28.6,28.64,28.58,28.64,322372.0,26.8104,26.8479,26.7917,26.8479,322372.0
2024-05-17 15:50:00,28.63,28.64,28.6,28.62,677614.0,26.8385,26.8479,26.8104,26.8292,677614.0
2024-05-17 15:55:00,28.62,28.65,28.57,28.65,1524795.0,26.8292,26.8573,26.7823,26.8573,1524795.0
2024-05-20 09:30:00,28.66,28.69,28.56,28.58,834211.0,26.8667,26.8948,26.7729,26.7917,834211.0
2024-05-20 09:35:00,28.59,28.67,28.48,28.66,519695.0,26.801,26.876,26.6979,26.8667,519695.0
2024-05-20 09:40:00,28.66,28.68,28.64,28.66,215176.0,26.8667,26.8854,26.8479,26.8667,215176.0
2024-05-20 09:45:00,28.66,28.69,28.63,28.66,200020.0,26.8667,26.8948,26.8385,26.8667,200020.0
2024-05-20 09:50:00,28.67,28.7,28.66,28.67,133041.0,26.876,26.9041,26.8667,26.876,133041.0
2024-05-20 09:55:00,28.67,28.7,28.66,28.67,122911.0,26.876,26.9041,26.8667,26.876,122911.0
2024-05-20 10:00:00,28.67,28.67,28.62,28.65,283955.0,26.876,26.876,26.8292,26.8573,283955.0
2024-05-20 10:05:00,28.64,28.66,28.61,28.63,212407.0,26.8479,26.8667,26.8198,26.8385,212407.0
2024-05-20 10:10:00,28.63,28.63,28.6,28.62,180598.0,26.8385,26.8385,26.8104,26.8292,180598.0
2024-05-20 10:15:00,28.62,28.65,28.62,28.63,135222.0,26.8292,26.8573,26.8292,26.8385,135222.0
2024-05-20 10:20:00,28.63,28.67,28.62,28.66,320951.0,26.8385,26.876,26.8292,26.8667,320951.0
2024-05-20 10:25:00,28.66,28.71,28.65,28.7,208232.0,26.8667,26.9135,26.8573,26.9041,208232.0
2024-05-20 10:30:00,28.7,28.71,28.66,28.68,198171.0,26.9041,26.9135,26.8667,26.8854,198171.0
2024-05-20 10:35:00,28.68,28.68,28.63,28.64,201476.0,26.8854,26.8854,26.8385,26.8479,201476.0
2024-05-20 10:40:00,28.64,28.65,28.62,28.63,165004.0,26.8479,26.8573,26.8292,26.8385,165004.0
2024-05-20 10:45:00,28.63,28.64,28.61,28.62,163583.0,26.8385,26.8479,26.8198,26.8292,163583.0
2024-05-20 10:50:00,28.63,28.64,28.62,28.62,112486.0,26.8385,26.8479,26.8292,26.8292,112486.0
2024-05-20 10:55:00,28.62,28.67,28.62,28.65,120582.0,26.8292,26.876,26.8292,26.8573,120582.0
2024-05-20 11:00:00,28.64,28.65,28.61,28.63,126344.0,26.8479,26.8573,26.8198,26.8385,126344.0
2024-05-20 11:05:00,28.63,28.63,28.61,28.62,119439.0,26.8385,26.8385,26.8198,26.8292,119439.0
2024-05-20 11:10:00,28.63,28.63,28.6,28.62,215673.0,26.8385,26.8385,26.8104,26.8292,215673.0
2024-05-20 11:15:00,28.62,28.62,28.6,28.61,135377.0,26.8292,26.8292,26.8104,26.8198,135377.0
2024-05-20 11:20:00,28.61,28.61,28.56,28.56,220286.0,26.8198,26.8198,26.7729,26.7729,220286.0
2024-05-20 11:25:00,28.57,28.6,28.56,28.6,111653.0,26.7823,26.8104,26.7729,26.8104,111653.0
2024-05-20 11:30:00,28.6,28.65,28.58,28.65,411609.0,26.8104,26.8573,26.7917,26.8573,411609.0
2024-05-20 11:35:00,28.65,28.66,28.63,28.66,151934.0,26.8573,26.8667,26.8385,26.8667,151934.0
2024-05-20 11:40:00,28.66,28.71,28.66,28.7,173934.0,26.8667,26.9135,26.8667,26.9041,173934.0
2024-05-20 11:45:00,28.7,28.7,28.68,28.7,99736.0,26.9041,26.9041,26.8854,26.9041,99736.0
2024-05-20 11:50:00,28.7,28.71,28.66,28.67,185955.0,26.9041,26.9135,26.8667,26.876,185955.0
2024-05-20 11:55:00,28.67,28.69,28.66,28.68,111040.0,26.876,26.8948,26.8667,26.8854,111040.0
2024-05-20 12:00:00,28.67,28.68,28.66,28.67,69900.0,26.876,26.8854,26.8667,26.876,69900.0
2024-05-20 12:05:00,28.67,28.67,28.63,28.64,150684.0,26.876,26.876,26.8385,26.8479,150684.0
2024-05-20 12:10:00,28.64,28.66,28.63,28.65,110739.0,26.8479,26.8667,26.8385,26.8573,110739.0
2024-05-20 12:15:00,28.65,28.66,28.64,28.64,55667.0,26.8573,26.8667,26.8479,26.8479,55667.0
2024-05-20 12:20:00,28.64,28.65,28.62,28.64,133483.0,26.8479,26.8573,26.8292,26.8479,133483.0
2024-05-20 12:25:00,28.64,28.65,28.63,28.65,95172.0,26.8479,26.8573,26.8385,26.8573,95172.0
2024-05-20 12:30:00,28.64,28.66,28.64,28.64,112069.0,26.8479,26.8667,26.8479,26.8479,112069.0
2024-05-20 12:35:00,28.64,28.65,28.63,28.64,83681.0,26.8479,26.8573,26.8385,26.8479,83681.0
2024-05-20 12:40:00,28.64,28.64,28.61,28.62,88199.0,26.8479,26.8479,26.8198,26.8292,88199.0
2024-05-20 12:45:00,28.62,28.63,28.61,28.62,112510.0,26.8292,26.8385,26.8198,26.8292,112510.0
2024-05-20 12:50:00,28.63,28.64,28.6,28.62,181789.0,26.8385,26.8479,26.8104,26.8292,181789.0
2024-05-20 12:55:00,28.62,28.62,28.58,28.61,141897.0,26.8292,26.8292,26.7917,26.8198,141897.0
2024-05-20 13:00:00,28.61,28.64,28.6,28.64,98818.0,26.8198,26.8479,26.8104,26.8479,98818.0
2024-05-20 13:05:00,28.64,28.67,28.63,28.67,147636.0,26.8479,26.876,26.8385,26.876,147636.0
2024-05-20 13:10:00,28.67,28.69,28.66,28.69,130106.0,26.876,26.8948,26.8667,26.8948,130106.0
2024-05-20 13:15:00,28.69,28.7,28.67,28.69,91878.0,26.8948,26.9041,26.876,26.8948,91878.0
2024-05-20 13:20:00,28.69,28.7,28.68,28.7,67366.0,26.8948,26.9041,26.8854,26.9041,67366.0
2024-05-20 13:25:00,28.69,28.7,28.68,28.7,72989.0,26.8948,26.9041,26.8854,26.9041,72989.0
2024-05-20 13:30:00,28.69,28.7,28.68,28.69,86280.0,26.8948,26.9041,26.8854,26.8948,86280.0
2024-05-20 13:35:00,28.68,28.69,28.67,28.67,86023.0,26.8854,26.8948,26.876,26.876,86023.0
2024-05-20 13:40:00,28.68,28.68,28.67,28.68,49190.0,26.8854,26.8854,26.876,26.8854,49190.0
2024-05-20 13:45:00,28.68,28.69,28.67,28.68,66149.0,26.8854,26.8948,26.876,26.8854,66149.0
2024-05-20 13:50:00,28.69,28.69,28.63,28.66,192806.0,26.8948,26.8948,26.8385,26.8667,192806.0
2024-05-20 13:55:00,28.66,28.66,28.63,28.65,123555.0,26.8667,26.8667,26.8385,26.8573,123555.0
2024-05-20 14:00:00,28.66,28.68,28.64,28.65,84318.0,26.8667,26.8854,26.8479,26.8573,84318.0
2024-05-20 14:05:00,28.65,28.65,28.62,28.62,96716.0,26.8573,26.8573,26.8292,26.8292,96716.0
2024-05-20 14:10:00,28.62,28.65,28.62,28.64,79684.0,26.8292,26.8573,26.8292,26.8479,79684.0
2024-05-20 14:15:00,28.64,28.64,28.61,28.62,68377.0,26.8479,26.8479,26.8198,26.8292,68377.0
2024-05-20 14:20:00,28.62,28.63,28.61,28.62,107533.0,26.8292,26.8385,26.8198,26.8292,107533.0
2024-05-20 14:25:00,28.63,28.64,28.62,28.64,82578.0,26.8385,26.8479,26.8292,26.8479,82578.0
2024-05-20 14:30:00,28.64,28.64,28.61,28.62,69696.0,26.8479,26.8479,26.8198,26.8292,69696.0
2024-05-20 14:35:00,28.62,28.64,28.61,28.63,85974.0,26.8292,26.8479,26.8198,26.8385,85974.0
2024-05-20 14:40:00,28.63,28.63,28.59,28.6,151428.0,26.8385,26.8385,26.801,26.8104,151428.0
2024-05-20 14:45:00,28.59,28.6,28.58,28.59,89540.0,26.801,26.8104,26.7917,26.801,89540.0
2024-05-20 14:50:00,28.59,28.59,28.56,28.59,150417.0,26.801,26.801,26.7729,26.801,150417.0
2024-05-20 14:55:00,28.59,28.59,28.57,28.58,125993.0,26.801,26.801,26.7823,26.7917,125993.0
2024-05-20 15:00:00,28.57,28.58,28.55,28.55,171843.0,26.7823,26.7917,26.7635,26.7635,171843.0
2024-05-20 15:05:00,28.55,28.56,28.53,28.55,205516.0,26.7635,26.7729,26.7448,26.7635,205516.0
2024-05-20 15:10:00,28.55,28.58,28.54,28.56,187567.0,26.7635,26.7917,26.7542,26.7729,187567.0
2024-05-20 15:15:00,28.56,28.58,28.55,28.57,114928.0,26.7729,26.7917,26.7635,26.7823,114928.0
2024-05-20 15:20:00,28.58,28.58,28.56,28.58,72714.0,26.7917,26.7917,26.7729,26.7917,72714.0
2024-05-20 15:25:00,28.57,28.58,28.55,28.55,85511.0,26.7823,26.7917,26.7635,26.7635,85511.0
2024-05-20 15:30:00,28.55,28.56,28.54,28.55,287404.0,26.7635,26.7729,26.7542,26.7635,287404.0
2024-05-20 15:35:00,28.55,28.57,28.54,28.55,241752.0,26.7635,26.7823,26.7542,26.7635,241752.0
2024-05-20 15:40:00,28.55,28.56,28.52,28.52,146333.0,26.7635,26.7729,26.7354,26.7354,146333.0
2024-05-20 15:45:00,28.52,28.52,28.49,28.52,477850.0,26.7354,26.7354,26.7073,26.7354,477850.0
2024-05-20 15:50:00,28.52,28.56,28.51,28.54,531359.0,26.7354,26.7729,26.726,26.7542,531359.0
2024-05-20 15:55:00,28.54,28.54,28.46,28.54,1406500.0,26.7542,26.7542,26.6792,26.7542,1406500.0
2024-05-21 09:30:00,28.47,28.54,28.41,28.52,775783.0,26.6885,26.7542,26.6323,26.7354,775783.0
2024-05-21 09:35:00,28.52,28.6,28.46,28.59,196776.0,26.7354,26.8104,26.6792,26.801,196776.0
2024-05-21 09:40:00,28.6,28.65,28.58,28.65,225766.0,26.8104,26.8573,26.7917,26.8573,225766.0
2024-05-21 09:45:00,28.65,28.67,28.6,28.6,211671.0,26.8573,26.876,26.8104,26.8104,211671.0
2024-05-21 09:50:00,28.6,28.62,28.57,28.58,215236.0,26.8104,26.8292,26.7823,26.7917,215236.0
2024-05-21 09:55:00,28.57,28.59,28.54,28.54,185176.0,26.7823,26.801,26.7542,26.7542,185176.0
2024-05-21 10:00:00,28.55,28.55,28.53,28.54,120974.0,26.7635,26.7635,26.7448,26.7542,120974.0
2024-05-21 10:05:00,28.53,28.56,28.51,28.52,132124.0,26.7448,26.7729,26.726,26.7354,132124.0
2024-05-21 10:10:00,28.51,28.53,28.5,28.5,147455.0,26.726,26.7448,26.7167,26.7167,147455.0
2024-05-21 10:15:00,28.51,28.51,28.47,28.47,136340.0,26.726,26.726,26.6885,26.6885,136340.0
2024-05-21 10:20:00,28.47,28.48,28.44,28.45,130186.0,26.6885,26.6979,26.6604,26.6698,130186.0
2024-05-21 10:25:00,28.44,28.45,28.41,28.43,153113.0,26.6604,26.6698,26.6323,26.651,153113.0
2024-05-21 10:30:00,28.43,28.43,28.39,28.41,141343.0,26.651,26.651,26.6135,26.6323,141343.0
2024-05-21 10:35:00,28.41,28.43,28.4,28.43,171595.0,26.6323,26.651,26.6229,26.651,171595.0
2024-05-21 10:40:00,28.43,28.43,28.4,28.41,141143.0,26.651,26.651,26.6229,26.6323,141143.0
2024-05-21 10:45:00,28.41,28.44,28.4,28.44,115490.0,26.6323,26.6604,26.6229,26.6604,115490.0
2024-05-21 10:50:00,28.44,28.44,28.4,28.41,110810.0,26.6604,26.6604,26.6229,26.6323,110810.0
2024-05-21 10:55:00,28.42,28.44,28.41,28.42,83410.0,26.6417,26.6604,26.6323,26.6417,83410.0
2024-05-21 11:00:00,28.42,28.43,28.42,28.42,76329.0,26.6417,26.651,26.6417,26.6417,76329.0
2024-05-21 11:05:00,28.42,28.44,28.42,28.44,103459.0,26.6417,26.6604,26.6417,26.6604,103459.0
2024-05-21 11:10:00,28.44,28.44,28.41,28.41,101168.0,26.6604,26.6604,26.6323,26.6323,101168.0
2024-05-21 11:15:00,28.41,28.45,28.4,28.45,170968.0,26.6323,26.6698,26.6229,26.6698,170968.0
2024-05-21 11:20:00,28.44,28.47,28.43,28.46,139780.0,26.6604,26.6885,26.651,26.6792,139780.0
2024-05-21 11:25:00,28.46,28.47,28.45,28.45,82701.0,26.6792,26.6885,26.6698,26.6698,82701.0
2024-05-21 11:30:00,28.45,28.46,28.37,28.37,221845.0,26.6698,26.6792,26.5948,26.5948,221845.0
2024-05-21 11:35:00,28.37,28.39,28.36,28.38,193878.0,26.5948,26.6135,26.5854,26.6042,193878.0
2024-05-21 11:40:00,28.37,28.4,28.37,28.38,179766.0,26.5948,26.6229,26.5948,26.6042,179766.0
2024-05-21 11:45:00,28.38,28.38,28.34,28.35,220484.0,26.6042,26.6042,26.5667,26.576,220484.0
2024-05-21 11:50:00,28.35,28.36,28.33,28.35,328088.0,26.576,26.5854,26.5573,26.576,328088.0
2024-05-21 11:55:00,28.35,28.35,28.33,28.34,117779.0,26.576,26.576,26.5573,26.5667,117779.0
2024-05-21 12:00:00,28.34,28.34,28.32,28.33,160632.0,26.5667,26.5667,26.5479,26.5573,160632.0
2024-05-21 12:05:00,28.33,28.34,28.32,28.34,151827.0,26.5573,26.5667,26.5479,26.5667,151827.0
2024-05-21 12:10:00,28.33,28.38,28.33,28.36,129352.0,26.5573,26.6042,26.5573,26.5854,129352.0
2024-05-21 12:15:00,28.36,28.37,28.36,28.37,86169.0,26.5854,26.5948,26.5854,26.5948,86169.0
2024-05-21 12:20:00,28.37,28.37,28.34,28.36,199378.0,26.5948,26.5948,26.5667,26.5854,199378.0
2024-05-21 12:25:00,28.36,28.37,28.35,28.37,109225.0,26.5854,26.5948,26.576,26.5948,109225.0
2024-05-21 12:30:00,28.37,28.37,28.35,28.36,105861.0,26.5948,26.5948,26.576,26.5854,105861.0
2024-05-21 12:35:00,28.36,28.4,28.35,28.4,147863.0,26.5854,26.6229,26.576,26.6229,147863.0
2024-05-21 12:40:00,28.4,28.42,28.39,28.42,102801.0,26.6229,26.6417,26.6135,26.6417,102801.0
2024-05-21 12:45:00,28.42,28.45,28.41,28.44,140647.0,26.6417,26.6698,26.6323,26.6604,140647.0
2024-05-21 12:50:00,28.44,28.45,28.43,28.44,94160.0,26.6604,26.6698,26.651,26.6604,94160.0
2024-05-21 12:55:00,28.44,28.44,28.43,28.44,47175.0,26.6604,26.6604,26.651,26.6604,47175.0
2024-05-21 13:00:00,28.44,28.46,28.43,28.45,150096.0,26.6604,26.6792,26.651,26.6698,150096.0
2024-05-21 13:05:00,28.44,28.46,28.43,28.46,121381.0,26.6604,26.6792,26.651,26.6792,121381.0
2024-05-21 13:10:00,28.46,28.46,28.44,28.44,91486.0,26.6792,26.6792,26.6604,26.6604,91486.0
2024-05-21 13:15:00,28.45,28.46,28.45,28.46,59790.0,26.6698,26.6792,26.6698,26.6792,59790.0
2024-05-21 13:20:00,28.46,28.46,28.42,28.43,89530.0,26.6792,26.6792,26.6417,26.651,89530.0
2024-05-21 13:25:00,28.42,28.43,28.42,28.43,78093.0,26.6417,26.651,26.6417,26.651,78093.0
2024-05-21 13:30:00,28.43,28.48,28.42,28.48,135665.0,26.651,26.6979,26.6417,26.6979,135665.0
2024-05-21 13:35:00,28.48,28.49,28.47,28.48,58424.0,26.6979,26.7073,26.6885,26.6979,58424.0
2024-05-21 13:40:00,28.48,28.48,28.46,28.46,54609.0,26.6979,26.6979,26.6792,26.6792,54609.0
2024-05-21 13:45:00,28.46,28.48,28.46,28.48,72075.0,26.6792,26.6979,26.6792,26.6979,72075.0
2024-05-21 13:50:00,28.48,28.48,28.46,28.48,91025.0,26.6979,26.6979,26.6792,26.6979,91025.0
2024-05-21 13:55:00,28.47,28.49,28.47,28.48,148800.0,26.6885,26.7073,26.6885,26.6979,148800.0
2024-05-21 14:00:00,28.48,28.49,28.47,28.48,69220.0,26.6979,26.7073,26.6885,26.6979,69220.0
2024-05-21 14:05:00,28.48,28.49,28.48,28.49,59107.0,26.6979,26.7073,26.6979,26.7073,59107.0
2024-05-21 14:10:00,28.48,28.5,28.48,28.49,78998.0,26.6979,26.7167,26.6979,26.7073,78998.0
2024-05-21 14:15:00,28.5,28.52,28.49,28.51,151731.0,26.7167,26.7354,26.7073,26.726,151731.0
2024-05-21 14:20:00,28.5,28.51,28.5,28.51,112857.0,26.7167,26.726,26.7167,26.726,112857.0
2024-05-21 14:25:00,28.51,28.52,28.49,28.51,185428.0,26.726,26.7354,26.7073,26.726,185428.0
2024-05-21 14:30:00,28.5,28.52,28.5,28.51,103429.0,26.7167,26.7354,26.7167,26.726,103429.0
2024-05-21 14:35:00,28.51,28.51,28.49,28.5,95866.0,26.726,26.726,26.7073,26.7167,95866.0
2024-05-21 14:40:00,28.49,28.5,28.48,28.49,112808.0,26.7073,26.7167,26.6979,26.7073,112808.0
2024-05-21 14:45:00,28.5,28.51,28.49,28.5,113143.0,26.7167,26.726,26.7073,26.7167,113143.0
2024-05-21 14:50:00,28.5,28.5,28.49,28.5,56993.0,26.7167,26.7167,26.7073,26.7167,56993.0
2024-05-21 14:55:00,28.5,28.54,28.49,28.53,205488.0,26.7167,26.7542,26.7073,26.7448,205488.0
2024-05-21 15:00:00,28.53,28.53,28.5,28.51,129184.0,26.7448,26.7448,26.7167,26.726,129184.0
2024-05-21 15:05:00,28.51,28.51,28.49,28.51,93659.0,26.726,26.726,26.7073,26.726,93659.0
2024-05-21 15:10:00,28.51,28.53,28.5,28.53,214842.0,26.726,26.7448,26.7167,26.7448,214842.0
2024-05-21 15:15:00,28.53,28.54,28.52,28.53,117497.0,26.7448,26.7542,26.7354,26.7448,117497.0
2024-05-21 15:20:00,28.54,28.54,28.52,28.52,101309.0,26.7542,26.7542,26.7354,26.7354,101309.0
2024-05-21 15:25:00,28.53,28.54,28.52,28.54,97876.0,26.7448,26.7542,26.7354,26.7542,97876.0
2024-05-21 15:30:00,28.53,28.59,28.53,28.59,274954.0,26.7448,26.801,26.7448,26.801,274954.0
2024-05-21 15:35:00,28.59,28.64,28.58,28.6,446959.0,26.801,26.8479,26.7917,26.8104,446959.0
2024-05-21 15:40:00,28.6,28.61,28.58,28.59,248893.0,26.8104,26.8198,26.7917,26.801,248893.0
2024-05-21 15:45:00,28.59,28.62,28.58,28.62,270741.0,26.801,26.8292,26.7917,26.8292,270741.0
2024-05-21 15:50:00,28.61,28.65,28.61,28.63,675526.0,26.8198,26.8573,26.8198,26.8385,675526.0
2024-05-21 15:55:00,28.63,28.63,28.55,28.56,1701298.0,26.8385,26.8385,26.7635,26.7729,1701298.0
2024-05-22 09:30:00,28.47,28.53,28.41,28.5,643852.0,26.6885,26.7448,26.6323,26.7167,643852.0
2024-05-22 09:35:00,28.5,28.56,28.46,28.54,299376.0,26.7167,26.7729,26.6792,26.7542,299376.0
2024-05-22 09:40:00,28.54,28.57,28.5,28.54,259714.0,26.7542,26.7823,26.7167,26.7542,259714.0
2024-05-22 09:45:00,28.54,28.6,28.51,28.6,280916.0,26.7542,26.8104,26.726,26.8104,280916.0
2024-05-22 09:50:00,28.6,28.82,28.59,28.8,557894.0,26.8104,27.0166,26.801,26.9979,557894.0
2024-05-22 09:55:00,28.8,28.92,28.77,28.9,692398.0,26.9979,27.1104,26.9698,27.0916,692398.0
2024-05-22 10:00:00,28.9,28.93,28.82,28.83,343930.0,27.0916,27.1198,27.0166,27.026,343930.0
2024-05-22 10:05:00,28.84,28.9,28.81,28.9,401284.0,27.0354,27.0916,27.0073,27.0916,401284.0
2024-05-22 10:10:00,28.9,28.93,28.88,28.93,297738.0,27.0916,27.1198,27.0729,27.1198,297738.0
2024-05-22 10:15:00,28.93,28.95,28.91,28.92,263008.0,27.1198,27.1385,27.101,27.1104,263008.0
2024-05-22 10:20:00,28.92,28.93,28.88,28.89,261962.0,27.1104,27.1198,27.0729,27.0823,261962.0
2024-05-22 10:25:00,28.89,28.9,28.86,28.88,207401.0,27.0823,27.0916,27.0541,27.0729,207401.0
2024-05-22 10:30:00,28.88,28.92,28.87,28.92,248738.0,27.0729,27.1104,27.0635,27.1104,248738.0
2024-05-22 10:35:00,28.92,28.99,28.91,28.98,386788.0,27.1104,27.176,27.101,27.1666,386788.0
2024-05-22 10:40:00,28.99,29.17,28.98,29.15,1355394.0,27.176,27.3447,27.1666,27.326,1355394.0
2024-05-22 10:45:00,29.15,29.18,29.06,29.12,734930.0,27.326,27.3541,27.2416,27.2979,734930.0
2024-05-22 10:50:00,29.12,29.14,29.07,29.13,365040.0,27.2979,27.3166,27.251,27.3072,365040.0
2024-05-22 10:55:00,29.12,29.25,29.09,29.25,947190.0,27.2979,27.4197,27.2697,27.4197,947190.0
2024-05-22 11:00:00,29.24,29.41,29.23,29.41,1484708.0,27.4104,27.5697,27.401,27.5697,1484708.0
2024-05-22 11:05:00,29.42,29.48,29.37,29.48,853131.0,27.5791,27.6353,27.5322,27.6353,853131.0
2024-05-22 11:10:00,29.48,29.56,29.43,29.43,1167103.0,27.6353,27.7103,27.5885,27.5885,1167103.0
2024-05-22 11:15:00,29.44,29.44,29.32,29.34,557491.0,27.5978,27.5978,27.4854,27.5041,557491.0
2024-05-22 11:20:00,29.35,29.36,29.26,29.26,319896.0,27.5135,27.5228,27.4291,27.4291,319896.0
2024-05-22 11:25:00,29.27,29.3,29.2,29.23,1612486.0,27.4385,27.4666,27.3729,27.401,1612486.0
2024-05-22 11:30:00,29.23,29.28,29.11,29.25,662854.0,27.401,27.4479,27.2885,27.4197,662854.0
2024-05-22 11:35:00,29.25,29.27,29.21,29.25,272668.0,27.4197,27.4385,27.3822,27.4197,272668.0
2024-05-22 11:40:00,29.25,29.29,29.23,29.28,518821.0,27.4197,27.4572,27.401,27.4479,518821.0
2024-05-22 11:45:00,29.28,29.3,29.2,29.25,262093.0,27.4479,27.4666,27.3729,27.4197,262093.0
2024-05-22 11:50:00,29.25,29.26,29.22,29.25,194471.0,27.4197,27.4291,27.3916,27.4197,194471.0
2024-05-22 11:55:00,29.24,29.25,29.19,29.21,192551.0,27.4104,27.4197,27.3635,27.3822,192551.0
2024-05-22 12:00:00,29.21,29.26,29.2,29.25,150429.0,27.3822,27.4291,27.3729,27.4197,150429.0
2024-05-22 12:05:00,29.25,29.26,29.24,29.25,157621.0,27.4197,27.4291,27.4104,27.4197,157621.0
2024-05-22 12:10:00,29.26,29.29,29.24,29.25,254309.0,27.4291,27.4572,27.4104,27.4197,254309.0
2024-05-22 12:15:00,29.25,29.28,29.24,29.27,177669.0,27.4197,27.4479,27.4104,27.4385,177669.0
2024-05-22 12:20:00,29.27,29.29,29.25,29.26,195673.0,27.4385,27.4572,27.4197,27.4291,195673.0
2024-05-22 12:25:00,29.26,29.26,29.21,29.25,147579.0,27.4291,27.4291,27.3822,27.4197,147579.0
2024-05-22 12:30:00,29.25,29.3,29.22,29.29,270329.0,27.4197,27.4666,27.3916,27.4572,270329.0
2024-05-22 12:35:00,29.29,29.29,29.23,29.25,201554.0,27.4572,27.4572,27.401,27.4197,201554.0
2024-05-22 12:40:00,29.25,29.25,29.19,29.25,303007.0,27.4197,27.4197,27.3635,27.4197,303007.0
2024-05-22 12:45:00,29.25,29.28,29.23,29.26,274604.0,27.4197,27.4479,27.401,27.4291,274604.0
2024-05-22 12:50:00,29.27,29.32,29.25,29.31,260450.0,27.4385,27.4854,27.4197,27.476,260450.0
2024-05-22 12:55:00,29.3,29.32,29.28,29.29,320907.0,27.4666,27.4854,27.4479,27.4572,320907.0
2024-05-22 13:00:00,29.29,29.32,29.24,29.3,378528.0,27.4572,27.4854,27.4104,27.4666,378528.0
2024-05-22 13:05:00,29.29,29.31,29.26,29.27,335279.0,27.4572,27.476,27.4291,27.4385,335279.0
2024-05-22 13:10:00,29.26,29.29,29.26,29.29,259269.0,27.4291,27.4572,27.4291,27.4572,259269.0
2024-05-22 13:15:00,29.28,29.34,29.27,29.34,336187.0,27.4479,27.5041,27.4385,27.5041,336187.0
2024-05-22 13:20:00,29.34,29.35,29.3,29.33,448625.0,27.5041,27.5135,27.4666,27.4947,448625.0
2024-05-22 13:25:00,29.33,29.34,29.3,29.33,247521.0,27.4947,27.5041,27.4666,27.4947,247521.0
2024-05-22 13:30:00,29.34,29.39,29.33,29.38,280024.0,27.5041,27.551,27.4947,27.5416,280024.0
2024-05-22 13:35:00,29.38,29.38,29.26,29.28,314738.0,27.5416,27.5416,27.4291,27.4479,314738.0
2024-05-22 13:40:00,29.28,29.29,29.26,29.27,163019.0,27.4479,27.4572,27.4291,27.4385,163019.0
2024-05-22 13:45:00,29.27,29.32,29.25,29.32,262841.0,27.4385,27.4854,27.4197,27.4854,262841.0
2024-05-22 13:50:00,29.33,29.33,29.27,29.28,286667.0,27.4947,27.4947,27.4385,27.4479,286667.0
2024-05-22 13:55:00,29.28,29.28,29.25,29.27,233189.0,27.4479,27.4479,27.4197,27.4385,233189.0
2024-05-22 14:00:00,29.27,29.27,29.17,29.22,371874.0,27.4385,27.4385,27.3447,27.3916,371874.0
2024-05-22 14:05:00,29.21,29.26,29.2,29.26,251674.0,27.3822,27.4291,27.3729,27.4291,251674.0
2024-05-22 14:10:00,29.26,29.28,29.24,29.27,217822.0,27.4291,27.4479,27.4104,27.4385,217822.0
2024-05-22 14:15:00,29.27,29.27,29.16,29.17,312204.0,27.4385,27.4385,27.3354,27.3447,312204.0
2024-05-22 14:20:00,29.18,29.18,29.13,29.16,314208.0,27.3541,27.3541,27.3072,27.3354,314208.0
2024-05-22 14:25:00,29.16,29.19,29.14,29.16,222851.0,27.3354,27.3635,27.3166,27.3354,222851.0
2024-05-22 14:30:00,29.16,29.18,29.14,29.18,178052.0,27.3354,27.3541,27.3166,27.3541,178052.0
2024-05-22 14:35:00,29.17,29.18,29.11,29.14,240816.0,27.3447,27.3541,27.2885,27.3166,240816.0
2024-05-22 14:40:00,29.14,29.14,29.07,29.07,388433.0,27.3166,27.3166,27.251,27.251,388433.0
2024-05-22 14:45:00,29.08,29.15,29.06,29.14,328611.0,27.2604,27.326,27.2416,27.3166,328611.0
2024-05-22 14:50:00,29.15,29.2,29.14,29.19,201984.0,27.326,27.3729,27.3166,27.3635,201984.0
2024-05-22 14:55:00,29.19,29.25,29.16,29.25,562746.0,27.3635,27.4197,27.3354,27.4197,562746.0
2024-05-22 15:00:00,29.25,29.33,29.24,29.33,449700.0,27.4197,27.4947,27.4104,27.4947,449700.0
2024-05-22 15:05:00,29.33,29.44,29.29,29.39,780791.0,27.4947,27.5978,27.4572,27.551,780791.0
2024-05-22 15:10:00,29.39,29.43,29.35,29.43,442807.0,27.551,27.5885,27.5135,27.5885,442807.0
2024-05-22 15:15:00,29.42,29.43,29.38,29.39,421845.0,27.5791,27.5885,27.5416,27.551,421845.0
2024-05-22 15:20:00,29.39,29.43,29.37,29.38,379549.0,27.551,27.5885,27.5322,27.5416,379549.0
2024-05-22 15:25:00,29.37,29.4,29.37,29.4,240552.0,27.5322,27.5603,27.5322,27.5603,240552.0
2024-05-22 15:30:00,29.4,29.43,29.37,29.43,543250.0,27.5603,27.5885,27.5322,27.5885,543250.0
2024-05-22 15:35:00,29.43,29.44,29.39,29.41,430690.0,27.5885,27.5978,27.551,27.5697,430690.0
2024-05-22 15:40:00,29.4,29.43,29.4,29.43,844543.0,27.5603,27.5885,27.5603,27.5885,844543.0
2024-05-22 15:45:00,29.43,29.5,29.42,29.5,1086260.0,27.5885,27.6541,27.5791,27.6541,1086260.0
2024-05-22 15:50:00,29.5,29.57,29.48,29.57,1991169.0,27.6541,27.7197,27.6353,27.7197,1991169.0
2024-05-22 15:55:00,29.57,29.63,29.54,29.61,3556709.0,27.7197,27.776,27.6916,27.7572,3556709.0
2024-05-23 09:30:00,29.42,29.43,29.01,29.08,1804486.0,27.5791,27.5885,27.1948,27.2604,1804486.0
2024-05-23 09:35:00,29.07,29.16,29.06,29.11,784355.0,27.251,27.3354,27.2416,27.2885,784355.0
2024-05-23 09:40:00,29.11,29.15,28.95,29.05,1210824.0,27.2885,27.326,27.1385,27.2322,1210824.0
2024-05-23 09:45:00,29.05,29.14,28.96,29.14,1033066.0,27.2322,27.3166,27.1479,27.3166,1033066.0
2024-05-23 09:50:00,29.14,29.16,28.99,29.0,719724.0,27.3166,27.3354,27.176,27.1854,719724.0
2024-05-23 09:55:00,29.0,29.08,28.96,29.06,725670.0,27.1854,27.2604,27.1479,27.2416,725670.0
2024-05-23 10:00:00,29.05,29.1,28.89,28.95,1136426.0,27.2322,27.2791,27.0823,27.1385,1136426.0
2024-05-23 10:05:00,28.95,28.96,28.79,28.83,916325.0,27.1385,27.1479,26.9885,27.026,916325.0
2024-05-23 10:10:00,28.83,28.95,28.81,28.93,729427.0,27.026,27.1385,27.0073,27.1198,729427.0
2024-05-23 10:15:00,28.93,29.01,28.88,28.94,720733.0,27.1198,27.1948,27.0729,27.1291,720733.0
2024-05-23 10:20:00,28.95,28.96,28.89,28.93,329750.0,27.1385,27.1479,27.0823,27.1198,329750.0
2024-05-23 10:25:00,28.93,28.97,28.88,28.95,410363.0,27.1198,27.1573,27.0729,27.1385,410363.0
2024-05-23 10:30:00,28.95,28.99,28.94,28.98,404125.0,27.1385,27.176,27.1291,27.1666,404125.0
2024-05-23 10:35:00,28.98,29.04,28.95,29.02,494640.0,27.1666,27.2229,27.1385,27.2041,494640.0
2024-05-23 10:40:00,29.02,29.05,28.99,29.0,301630.0,27.2041,27.2322,27.176,27.1854,301630.0
2024-05-23 10:45:00,29.0,29.02,28.95,28.96,320230.0,27.1854,27.2041,27.1385,27.1479,320230.0
2024-05-23 10:50:00,28.96,28.96,28.9,28.91,253560.0,27.1479,27.1479,27.0916,27.101,253560.0
2024-05-23 10:55:00,28.91,28.91,28.81,28.82,552862.0,27.101,27.101,27.0073,27.0166,552862.0
2024-05-23 11:00:00,28.82,28.83,28.77,28.8,609207.0,27.0166,27.026,26.9698,26.9979,609207.0
2024-05-23 11:05:00,28.8,28.85,28.8,28.85,237815.0,26.9979,27.0448,26.9979,27.0448,237815.0
2024-05-23 11:10:00,28.85,28.85,28.83,28.85,203249.0,27.0448,27.0448,27.026,27.0448,203249.0
2024-05-23 11:15:00,28.84,28.86,28.81,28.84,282755.0,27.0354,27.0541,27.0073,27.0354,282755.0
2024-05-23 11:20:00,28.84,28.84,28.79,28.83,271233.0,27.0354,27.0354,26.9885,27.026,271233.0
2024-05-23 11:25:00,28.83,28.85,28.82,28.83,254402.0,27.026,27.0448,27.0166,27.026,254402.0
2024-05-23 11:30:00,28.82,28.84,28.75,28.76,494141.0,27.0166,27.0354,26.951,26.9604,494141.0
2024-05-23 11:35:00,28.76,28.85,28.75,28.84,373431.0,26.9604,27.0448,26.951,27.0354,373431.0
2024-05-23 11:40:00,28.85,28.86,28.78,28.8,240646.0,27.0448,27.0541,26.9791,26.9979,240646.0
2024-05-23 11:45:00,28.8,28.86,28.78,28.85,218600.0,26.9979,27.0541,26.9791,27.0448,218600.0
2024-05-23 11:50:00,28.86,28.88,28.84,28.87,228389.0,27.0541,27.0729,27.0354,27.0635,228389.0
2024-05-23 11:55:00,28.87,28.89,28.85,28.86,188269.0,27.0635,27.0823,27.0448,27.0541,188269.0
2024-05-23 12:00:00,28.87,28.93,28.85,28.91,203544.0,27.0635,27.1198,27.0448,27.101,203544.0
2024-05-23 12:05:00,28.92,28.92,28.89,28.9,211479.0,27.1104,27.1104,27.0823,27.0916,211479.0
2024-05-23 12:10:00,28.91,28.93,28.88,28.91,240025.0,27.101,27.1198,27.0729,27.101,240025.0
2024-05-23 12:15:00,28.91,28.93,28.87,28.9,254338.0,27.101,27.1198,27.0635,27.0916,254338.0
2024-05-23 12:20:00,28.9,28.91,28.87,28.89,189663.0,27.0916,27.101,27.0635,27.0823,189663.0
2024-05-23 12:25:00,28.89,28.9,28.87,28.88,168325.0,27.0823,27.0916,27.0635,27.0729,168325.0
2024-05-23 12:30:00,28.88,28.89,28.86,28.88,260489.0,27.0729,27.0823,27.0541,27.0729,260489.0
2024-05-23 12:35:00,28.89,28.9,28.86,28.88,396758.0,27.0823,27.0916,27.0541,27.0729,396758.0
2024-05-23 12:40:00,28.88,28.88,28.83,28.84,354775.0,27.0729,27.0729,27.026,27.0354,354775.0
2024-05-23 12:45:00,28.84,28.85,28.8,28.8,192948.0,27.0354,27.0448,26.9979,26.9979,192948.0
2024-05-23 12:50:00,28.8,28.82,28.75,28.76,335762.0,26.9979,27.0166,26.951,26.9604,335762.0
2024-05-23 12:55:00,28.76,28.77,28.73,28.76,550006.0,26.9604,26.9698,26.9323,26.9604,550006.0
2024-05-23 13:00:00,28.76,28.84,28.72,28.76,751418.0,26.9604,27.0354,26.9229,26.9604,751418.0
2024-05-23 13:05:00,28.76,28.76,28.67,28.69,531562.0,26.9604,26.9604,26.876,26.8948,531562.0
2024-05-23 13:10:00,28.69,28.79,28.68,28.78,312392.0,26.8948,26.9885,26.8854,26.9791,312392.0
2024-05-23 13:15:00,28.78,28.82,28.76,28.8,227094.0,26.9791,27.0166,26.9604,26.9979,227094.0
2024-05-23 13:20:00,28.8,28.81,28.78,28.8,239951.0,26.9979,27.0073,26.9791,26.9979,239951.0
2024-05-23 13:25:00,28.8,28.82,28.79,28.82,219252.0,26.9979,27.0166,26.9885,27.0166,219252.0
2024-05-23 13:30:00,28.81,28.82,28.78,28.79,163158.0,27.0073,27.0166,26.9791,26.9885,163158.0
2024-05-23 13:35:00,28.78,28.79,28.76,28.76,412952.0,26.9791,26.9885,26.9604,26.9604,412952.0
2024-05-23 13:40:00,28.78,28.83,28.75,28.81,286914.0,26.9791,27.026,26.951,27.0073,286914.0
2024-05-23 13:45:00,28.82,28.84,28.81,28.83,189294.0,27.0166,27.0354,27.0073,27.026,189294.0
2024-05-23 13:50:00,28.82,28.83,28.77,28.78,264652.0,27.0166,27.026,26.9698,26.9791,264652.0
2024-05-23 13:55:00,28.78,28.79,28.76,28.79,180029.0,26.9791,26.9885,26.9604,26.9885,180029.0
2024-05-23 14:00:00,28.79,28.81,28.77,28.8,229809.0,26.9885,27.0073,26.9698,26.9979,229809.0
2024-05-23 14:05:00,28.8,28.8,28.73,28.74,320883.0,26.9979,26.9979,26.9323,26.9416,320883.0
2024-05-23 14:10:00,28.74,28.77,28.73,28.76,164121.0,26.9416,26.9698,26.9323,26.9604,164121.0
2024-05-23 14:15:00,28.77,28.79,28.72,28.73,285958.0,26.9698,26.9885,26.9229,26.9323,285958.0
2024-05-23 14:20:00,28.74,28.75,28.73,28.74,236022.0,26.9416,26.951,26.9323,26.9416,236022.0
2024-05-23 14:25:00,28.75,28.78,28.74,28.75,227770.0,26.951,26.9791,26.9416,26.951,227770.0
2024-05-23 14:30:00,28.75,28.8,28.74,28.8,193757.0,26.951,26.9979,26.9416,26.9979,193757.0
2024-05-23 14:35:00,28.8,28.8,28.77,28.8,173981.0,26.9979,26.9979,26.9698,26.9979,173981.0
2024-05-23 14:40:00,28.8,28.81,28.78,28.8,214819.0,26.9979,27.0073,26.9791,26.9979,214819.0
2024-05-23 14:45:00,28.8,28.8,28.75,28.76,258372.0,26.9979,26.9979,26.951,26.9604,258372.0
2024-05-23 14:50:00,28.75,28.75,28.71,28.71,193929.0,26.951,26.951,26.9135,26.9135,193929.0
2024-05-23 14:55:00,28.71,28.73,28.7,28.71,198188.0,26.9135,26.9323,26.9041,26.9135,198188.0
2024-05-23 15:00:00,28.71,28.75,28.7,28.75,574748.0,26.9135,26.951,26.9041,26.951,574748.0
2024-05-23 15:05:00,28.74,28.79,28.74,28.77,220486.0,26.9416,26.9885,26.9416,26.9698,220486.0
2024-05-23 15:10:00,28.78,28.8,28.76,28.8,231987.0,26.9791,26.9979,26.9604,26.9979,231987.0
2024-05-23 15:15:00,28.8,28.83,28.78,28.79,250879.0,26.9979,27.026,26.9791,26.9885,250879.0
2024-05-23 15:20:00,28.79,28.82,28.78,28.82,215438.0,26.9885,27.0166,26.9791,27.0166,215438.0
2024-05-23 15:25:00,28.82,28.82,28.79,28.81,295581.0,27.0166,27.0166,26.9885,27.0073,295581.0
2024-05-23 15:30:00,28.81,28.83,28.8,28.83,346511.0,27.0073,27.026,26.9979,27.026,346511.0
2024-05-23 15:35:00,28.83,28.83,28.8,28.8,296814.0,27.026,27.026,26.9979,26.9979,296814.0
2024-05-23 15:40:00,28.8,28.81,28.77,28.8,462508.0,26.9979,27.0073,26.9698,26.9979,462508.0
2024-05-23 15:45:00,28.8,28.8,28.71,28.74,985892.0,26.9979,26.9979,26.9135,26.9416,985892.0
2024-05-23 15:50:00,28.73,28.74,28.71,28.74,999114.0,26.9323,26.9416,26.9135,26.9416,999114.0
2024-05-23 15:55:00,28.74,28.75,28.67,28.69,2670031.0,26.9416,26.951,26.876,26.8948,2670031.0
2024-05-24 09:30:00,28.67,28.93,28.66,28.8,961753.0,26.876,27.1198,26.8667,26.9979,961753.0
2024-05-24 09:35:00,28.8,28.99,28.77,28.96,292214.0,26.9979,27.176,26.9698,27.1479,292214.0
2024-05-24 09:40:00,28.96,28.99,28.84,28.91,457216.0,27.1479,27.176,27.0354,27.101,457216.0
2024-05-24 09:45:00,28.92,28.95,28.87,28.93,348152.0,27.1104,27.1385,27.0635,27.1198,348152.0
2024-05-24 09:50:00,28.93,28.94,28.84,28.89,297039.0,27.1198,27.1291,27.0354,27.0823,297039.0
2024-05-24 09:55:00,28.89,28.89,28.85,28.85,162506.0,27.0823,27.0823,27.0448,27.0448,162506.0
2024-05-24 10:00:00,28.86,28.94,28.85,28.94,242019.0,27.0541,27.1291,27.0448,27.1291,242019.0
2024-05-24 10:05:00,28.94,28.94,28.86,28.9,259421.0,27.1291,27.1291,27.0541,27.0916,259421.0
2024-05-24 10:10:00,28.9,28.9,28.85,28.85,308264.0,27.0916,27.0916,27.0448,27.0448,308264.0
2024-05-24 10:15:00,28.86,28.88,28.81,28.81,216754.0,27.0541,27.0729,27.0073,27.0073,216754.0
2024-05-24 10:20:00,28.82,28.89,28.81,28.89,226164.0,27.0166,27.0823,27.0073,27.0823,226164.0
2024-05-24 10:25:00,28.89,28.89,28.86,28.87,239066.0,27.0823,27.0823,27.0541,27.0635,239066.0
2024-05-24 10:30:00,28.87,28.87,28.72,28.72,282419.0,27.0635,27.0635,26.9229,26.9229,282419.0
2024-05-24 10:35:00,28.73,28.78,28.72,28.76,132398.0,26.9323,26.9791,26.9229,26.9604,132398.0
2024-05-24 10:40:00,28.76,28.78,28.73,28.74,175284.0,26.9604,26.9791,26.9323,26.9416,175284.0
2024-05-24 10:45:00,28.73,28.75,28.71,28.74,110808.0,26.9323,26.951,26.9135,26.9416,110808.0
2024-05-24 10:50:00,28.75,28.77,28.74,28.75,119352.0,26.951,26.9698,26.9416,26.951,119352.0
2024-05-24 10:55:00,28.75,28.75,28.7,28.71,192335.0,26.951,26.951,26.9041,26.9135,192335.0
2024-05-24 11:00:00,28.71,28.73,28.7,28.73,145650.0,26.9135,26.9323,26.9041,26.9323,145650.0
2024-05-24 11:05:00,28.73,28.75,28.72,28.74,98280.0,26.9323,26.951,26.9229,26.9416,98280.0
2024-05-24 11:10:00,28.74,28.79,28.74,28.79,158345.0,26.9416,26.9885,26.9416,26.9885,158345.0
2024-05-24 11:15:00,28.79,28.85,28.78,28.85,199986.0,26.9885,27.0448,26.9791,27.0448,199986.0
2024-05-24 11:20:00,28.85,28.85,28.77,28.77,160410.0,27.0448,27.0448,26.9698,26.9698,160410.0
2024-05-24 11:25:00,28.77,28.78,28.74,28.75,129474.0,26.9698,26.9791,26.9416,26.951,129474.0
2024-05-24 11:30:00,28.75,28.76,28.73,28.75,182069.0,26.951,26.9604,26.9323,26.951,182069.0
2024-05-24 11:35:00,28.75,28.75,28.67,28.69,203480.0,26.951,26.951,26.876,26.8948,203480.0
2024-05-24 11:40:00,28.69,28.7,28.65,28.65,189210.0,26.8948,26.9041,26.8573,26.8573,189210.0
2024-05-24 11:45:00,28.66,28.66,28.62,28.63,196336.0,26.8667,26.8667,26.8292,26.8385,196336.0
2024-05-24 11:50:00,28.62,28.63,28.55,28.57,469941.0,26.8292,26.8385,26.7635,26.7823,469941.0
2024-05-24 11:55:00,28.57,28.59,28.56,28.57,163401.0,26.7823,26.801,26.7729,26.7823,163401.0
2024-05-24 12:00:00,28.57,28.59,28.56,28.59,192408.0,26.7823,26.801,26.7729,26.801,192408.0
2024-05-24 12:05:00,28.59,28.61,28.58,28.6,170890.0,26.801,26.8198,26.7917,26.8104,170890.0
2024-05-24 12:10:00,28.61,28.61,28.6,28.61,109941.0,26.8198,26.8198,26.8104,26.8198,109941.0
2024-05-24 12:15:00,28.61,28.62,28.59,28.61,186895.0,26.8198,26.8292,26.801,26.8198,186895.0
2024-05-24 12:20:00,28.61,28.64,28.6,28.61,324183.0,26.8198,26.8479,26.8104,26.8198,324183.0
2024-05-24 12:25:00,28.61,28.62,28.59,28.6,125404.0,26.8198,26.8292,26.801,26.8104,125404.0
2024-05-24 12:30:00,28.6,28.62,28.57,28.61,209612.0,26.8104,26.8292,26.7823,26.8198,209612.0
2024-05-24 12:35:00,28.62,28.64,28.59,28.64,135788.0,26.8292,26.8479,26.801,26.8479,135788.0
2024-05-24 12:40:00,28.64,28.65,28.63,28.64,89526.0,26.8479,26.8573,26.8385,26.8479,89526.0
2024-05-24 12:45:00,28.64,28.66,28.63,28.64,131035.0,26.8479,26.8667,26.8385,26.8479,131035.0
2024-05-24 12:50:00,28.63,28.64,28.62,28.63,74089.0,26.8385,26.8479,26.8292,26.8385,74089.0
2024-05-24 12:55:00,28.63,28.65,28.63,28.63,103939.0,26.8385,26.8573,26.8385,26.8385,103939.0
2024-05-24 13:00:00,28.64,28.64,28.6,28.6,129634.0,26.8479,26.8479,26.8104,26.8104,129634.0
2024-05-24 13:05:00,28.61,28.61,28.59,28.61,84475.0,26.8198,26.8198,26.801,26.8198,84475.0
2024-05-24 13:10:00,28.61,28.65,28.6,28.65,99675.0,26.8198,26.8573,26.8104,26.8573,99675.0
2024-05-24 13:15:00,28.64,28.7,28.64,28.69,257271.0,26.8479,26.9041,26.8479,26.8948,257271.0
2024-05-24 13:20:00,28.69,28.69,28.67,28.68,79716.0,26.8948,26.8948,26.876,26.8854,79716.0
2024-05-24 13:25:00,28.68,28.69,28.66,28.67,159382.0,26.8854,26.8948,26.8667,26.876,159382.0
2024-05-24 13:30:00,28.67,28.72,28.66,28.67,353940.0,26.876,26.9229,26.8667,26.876,353940.0
2024-05-24 13:35:00,28.67,28.7,28.65,28.7,186230.0,26.876,26.9041,26.8573,26.9041,186230.0
2024-05-24 13:40:00,28.7,28.71,28.69,28.71,56577.0,26.9041,26.9135,26.8948,26.9135,56577.0
2024-05-24 13:45:00,28.71,28.71,28.69,28.7,60465.0,26.9135,26.9135,26.8948,26.9041,60465.0
2024-05-24 13:50:00,28.69,28.74,28.69,28.74,445758.0,26.8948,26.9416,26.8948,26.9416,445758.0
2024-05-24 13:55:00,28.74,28.75,28.73,28.75,70318.0,26.9416,26.951,26.9323,26.951,70318.0
2024-05-24 14:00:00,28.75,28.75,28.71,28.73,166720.0,26.951,26.951,26.9135,26.9323,166720.0
2024-05-24 14:05:00,28.74,28.76,28.72,28.76,183570.0,26.9416,26.9604,26.9229,26.9604,183570.0
2024-05-24 14:10:00,28.76,28.76,28.74,28.75,101501.0,26.9604,26.9604,26.9416,26.951,101501.0
2024-05-24 14:15:00,28.75,28.76,28.74,28.75,112271.0,26.951,26.9604,26.9416,26.951,112271.0
2024-05-24 14:20:00,28.75,28.76,28.71,28.74,312616.0,26.951,26.9604,26.9135,26.9416,312616.0
2024-05-24 14:25:00,28.74,28.74,28.73,28.74,72561.0,26.9416,26.9416,26.9323,26.9416,72561.0
2024-05-24 14:30:00,28.74,28.76,28.73,28.75,87606.0,26.9416,26.9604,26.9323,26.951,87606.0
2024-05-24 14:35:00,28.76,28.79,28.75,28.79,163209.0,26.9604,26.9885,26.951,26.9885,163209.0
2024-05-24 14:40:00,28.79,28.79,28.77,28.79,163006.0,26.9885,26.9885,26.9698,26.9885,163006.0
2024-05-24 14:45:00,28.79,28.79,28.78,28.79,89305.0,26.9885,26.9885,26.9791,26.9885,89305.0
2024-05-24 14:50:00,28.79,28.79,28.77,28.78,151226.0,26.9885,26.9885,26.9698,26.9791,151226.0
2024-05-24 14:55:00,28.78,28.79,28.77,28.77,242971.0,26.9791,26.9885,26.9698,26.9698,242971.0
2024-05-24 15:00:00,28.78,28.78,28.72,28.74,167164.0,26.9791,26.9791,26.9229,26.9416,167164.0
2024-05-24 15:05:00,28.74,28.76,28.73,28.75,119841.0,26.9416,26.9604,26.9323,26.951,119841.0
2024-05-24 15:10:00,28.75,28.78,28.74,28.75,162043.0,26.951,26.9791,26.9416,26.951,162043.0
2024-05-24 15:15:00,28.75,28.75,28.71,28.71,400978.0,26.951,26.951,26.9135,26.9135,400978.0
2024-05-24 15:20:00,28.71,28.74,28.7,28.74,204294.0,26.9135,26.9416,26.9041,26.9416,204294.0
2024-05-24 15:25:00,28.73,28.77,28.73,28.75,250507.0,26.9323,26.9698,26.9323,26.951,250507.0
2024-05-24 15:30:00,28.75,28.8,28.74,28.8,194494.0,26.951,26.9979,26.9416,26.9979,194494.0
2024-05-24 15:35:00,28.79,28.83,28.79,28.8,316862.0,26.9885,27.026,26.9885,26.9979,316862.0
2024-05-24 15:40:00,28.8,28.82,28.8,28.8,157385.0,26.9979,27.0166,26.9979,26.9979,157385.0
2024-05-24 15:45:00,28.8,28.82,28.79,28.8,312877.0,26.9979,27.0166,26.9885,26.9979,312877.0
2024-05-24 15:50:00,28.8,28.85,28.79,28.85,547993.0,26.9979,27.0448,26.9885,27.0448,547993.0
2024-05-24 15:55:00,28.85,28.9,28.84,28.88,1754914.0,27.0448,27.0916,27.0354,27.0729,1754914.0
2024-05-28 09:30:00,28.8,28.84,28.53,28.54,1345216.0,26.9979,27.0354,26.7448,26.7542,1345216.0
2024-05-28 09:35:00,28.53,28.55,28.18,28.2,1194664.0,26.7448,26.7635,26.4167,26.4354,1194664.0
2024-05-28 09:40:00,28.21,28.24,28.14,28.23,824389.0,26.4448,26.4729,26.3792,26.4636,824389.0
2024-05-28 09:45:00,28.23,28.46,28.15,28.43,756704.0,26.4636,26.6792,26.3886,26.651,756704.0
2024-05-28 09:50:00,28.44,28.57,28.41,28.49,583201.0,26.6604,26.7823,26.6323,26.7073,583201.0
2024-05-28 09:55:00,28.49,28.55,28.44,28.51,405969.0,26.7073,26.7635,26.6604,26.726,405969.0
2024-05-28 10:00:00,28.52,28.52,28.43,28.44,323902.0,26.7354,26.7354,26.651,26.6604,323902.0
2024-05-28 10:05:00,28.43,28.43,28.34,28.39,387283.0,26.651,26.651,26.5667,26.6135,387283.0
2024-05-28 10:10:00,28.38,28.39,28.34,28.39,352004.0,26.6042,26.6135,26.5667,26.6135,352004.0
2024-05-28 10:15:00,28.39,28.44,28.36,28.41,317066.0,26.6135,26.6604,26.5854,26.6323,317066.0
2024-05-28 10:20:00,28.41,28.41,28.34,28.38,346190.0,26.6323,26.6323,26.5667,26.6042,346190.0
2024-05-28 10:25:00,28.38,28.4,28.33,28.33,319996.0,26.6042,26.6229,26.5573,26.5573,319996.0
2024-05-28 10:30:00,28.34,28.4,28.31,28.34,236400.0,26.5667,26.6229,26.5386,26.5667,236400.0
2024-05-28 10:35:00,28.35,28.36,28.3,28.32,317906.0,26.576,26.5854,26.5292,26.5479,317906.0
2024-05-28 10:40:00,28.32,28.41,28.3,28.36,259661.0,26.5479,26.6323,26.5292,26.5854,259661.0
2024-05-28 10:45:00,28.36,28.36,28.31,28.32,271431.0,26.5854,26.5854,26.5386,26.5479,271431.0
2024-05-28 10:50:00,28.31,28.34,28.28,28.29,359733.0,26.5386,26.5667,26.5104,26.5198,359733.0
2024-05-28 10:55:00,28.29,28.33,28.28,28.29,226816.0,26.5198,26.5573,26.5104,26.5198,226816.0
2024-05-28 11:00:00,28.3,28.3,28.22,28.24,404194.0,26.5292,26.5292,26.4542,26.4729,404194.0
2024-05-28 11:05:00,28.23,28.28,28.22,28.26,294570.0,26.4636,26.5104,26.4542,26.4917,294570.0
2024-05-28 11:10:00,28.27,28.3,28.24,28.29,276478.0,26.5011,26.5292,26.4729,26.5198,276478.0
2024-05-28 11:15:00,28.29,28.29,28.25,28.27,381211.0,26.5198,26.5198,26.4823,26.5011,381211.0
2024-05-28 11:20:00,28.28,28.29,28.24,28.24,386576.0,26.5104,26.5198,26.4729,26.4729,386576.0
2024-05-28 11:25:00,28.24,28.27,28.21,28.26,333709.0,26.4729,26.5011,26.4448,26.4917,333709.0
2024-05-28 11:30:00,28.26,28.29,28.25,28.28,219950.0,26.4917,26.5198,26.4823,26.5104,219950.0
2024-05-28 11:35:00,28.28,28.31,28.27,28.3,249010.0,26.5104,26.5386,26.5011,26.5292,249010.0
2024-05-28 11:40:00,28.3,28.34,28.29,28.3,216491.0,26.5292,26.5667,26.5198,26.5292,216491.0
2024-05-28 11:45:00,28.31,28.31,28.27,28.27,218066.0,26.5386,26.5386,26.5011,26.5011,218066.0
2024-05-28 11:50:00,28.27,28.33,28.27,28.33,271728.0,26.5011,26.5573,26.5011,26.5573,271728.0
2024-05-28 11:55:00,28.33,28.33,28.28,28.29,160934.0,26.5573,26.5573,26.5104,26.5198,160934.0
2024-05-28 12:00:00,28.28,28.3,28.27,28.29,230634.0,26.5104,26.5292,26.5011,26.5198,230634.0
2024-05-28 12:05:00,28.3,28.32,28.27,28.27,133764.0,26.5292,26.5479,26.5011,26.5011,133764.0
2024-05-28 12:10:00,28.28,28.31,28.27,28.3,197245.0,26.5104,26.5386,26.5011,26.5292,197245.0
2024-05-28 12:15:00,28.3,28.3,28.29,28.3,99665.0,26.5292,26.5292,26.5198,26.5292,99665.0
2024-05-28 12:20:00,28.3,28.3,28.27,28.29,278195.0,26.5292,26.5292,26.5011,26.5198,278195.0
2024-05-28 12:25:00,28.28,28.3,28.27,28.28,156357.0,26.5104,26.5292,26.5011,26.5104,156357.0
2024-05-28 12:30:00,28.27,28.29,28.25,28.26,183691.0,26.5011,26.5198,26.4823,26.4917,183691.0
2024-05-28 12:35:00,28.25,28.29,28.25,28.29,138575.0,26.4823,26.5198,26.4823,26.5198,138575.0
2024-05-28 12:40:00,28.29,28.31,28.28,28.3,131490.0,26.5198,26.5386,26.5104,26.5292,131490.0
2024-05-28 12:45:00,28.3,28.32,28.3,28.31,147077.0,26.5292,26.5479,26.5292,26.5386,147077.0
2024-05-28 12:50:00,28.31,28.32,28.27,28.28,145860.0,26.5386,26.5479,26.5011,26.5104,145860.0
2024-05-28 12:55:00,28.27,28.28,28.23,28.24,333913.0,26.5011,26.5104,26.4636,26.4729,333913.0
2024-05-28 13:00:00,28.24,28.24,28.18,28.19,261405.0,26.4729,26.4729,26.4167,26.4261,261405.0
2024-05-28 13:05:00,28.19,28.2,28.17,28.19,253448.0,26.4261,26.4354,26.4073,26.4261,253448.0
2024-05-28 13:10:00,28.19,28.22,28.18,28.21,204500.0,26.4261,26.4542,26.4167,26.4448,204500.0
2024-05-28 13:15:00,28.21,28.22,28.2,28.22,185131.0,26.4448,26.4542,26.4354,26.4542,185131.0
2024-05-28 13:20:00,28.22,28.22,28.18,28.19,290212.0,26.4542,26.4542,26.4167,26.4261,290212.0
2024-05-28 13:25:00,28.19,28.19,28.16,28.17,230856.0,26.4261,26.4261,26.3979,26.4073,230856.0
2024-05-28 13:30:00,28.16,28.19,28.15,28.18,199463.0,26.3979,26.4261,26.3886,26.4167,199463.0
2024-05-28 13:35:00,28.18,28.18,28.16,28.17,106777.0,26.4167,26.4167,26.3979,26.4073,106777.0
2024-05-28 13:40:00,28.16,28.19,28.16,28.17,242006.0,26.3979,26.4261,26.3979,26.4073,242006.0
2024-05-28 13:45:00,28.17,28.17,28.13,28.15,315518.0,26.4073,26.4073,26.3698,26.3886,315518.0
2024-05-28 13:50:00,28.16,28.16,28.13,28.16,193912.0,26.3979,26.3979,26.3698,26.3979,193912.0
2024-05-28 13:55:00,28.15,28.19,28.15,28.19,193522.0,26.3886,26.4261,26.3886,26.4261,193522.0
2024-05-28 14:00:00,28.19,28.23,28.18,28.22,361136.0,26.4261,26.4636,26.4167,26.4542,361136.0
2024-05-28 14:05:00,28.23,28.24,28.2,28.22,179592.0,26.4636,26.4729,26.4354,26.4542,179592.0
2024-05-28 14:10:00,28.21,28.23,28.2,28.21,366407.0,26.4448,26.4636,26.4354,26.4448,366407.0
2024-05-28 14:15:00,28.2,28.21,28.19,28.2,124692.0,26.4354,26.4448,26.4261,26.4354,124692.0
2024-05-28 14:20:00,28.2,28.21,28.18,28.2,189278.0,26.4354,26.4448,26.4167,26.4354,189278.0
2024-05-28 14:25:00,28.19,28.2,28.17,28.19,128468.0,26.4261,26.4354,26.4073,26.4261,128468.0
2024-05-28 14:30:00,28.19,28.22,28.18,28.21,244650.0,26.4261,26.4542,26.4167,26.4448,244650.0
2024-05-28 14:35:00,28.21,28.21,28.18,28.19,149507.0,26.4448,26.4448,26.4167,26.4261,149507.0
2024-05-28 14:40:00,28.19,28.2,28.18,28.18,145356.0,26.4261,26.4354,26.4167,26.4167,145356.0
2024-05-28 14:45:00,28.18,28.2,28.18,28.19,144158.0,26.4167,26.4354,26.4167,26.4261,144158.0
2024-05-28 14:50:00,28.19,28.19,28.16,28.16,164505.0,26.4261,26.4261,26.3979,26.3979,164505.0
2024-05-28 14:55:00,28.16,28.2,28.15,28.18,257707.0,26.3979,26.4354,26.3886,26.4167,257707.0
2024-05-28 15:00:00,28.17,28.2,28.15,28.18,239920.0,26.4073,26.4354,26.3886,26.4167,239920.0
2024-05-28 15:05:00,28.18,28.19,28.17,28.17,166912.0,26.4167,26.4261,26.4073,26.4073,166912.0
2024-05-28 15:10:00,28.18,28.2,28.17,28.18,217877.0,26.4167,26.4354,26.4073,26.4167,217877.0
2024-05-28 15:15:00,28.19,28.2,28.17,28.2,230635.0,26.4261,26.4354,26.4073,26.4354,230635.0
2024-05-28 15:20:00,28.2,28.21,28.19,28.2,221585.0,26.4354,26.4448,26.4261,26.4354,221585.0
2024-05-28 15:25:00,28.2,28.21,28.17,28.18,250459.0,26.4354,26.4448,26.4073,26.4167,250459.0
2024-05-28 15:30:00,28.18,28.24,28.17,28.23,408855.0,26.4167,26.4729,26.4073,26.4636,408855.0
2024-05-28 15:35:00,28.22,28.27,28.21,28.27,386734.0,26.4542,26.5011,26.4448,26.5011,386734.0
2024-05-28 15:40:00,28.27,28.3,28.25,28.27,540379.0,26.5011,26.5292,26.4823,26.5011,540379.0
2024-05-28 15:45:00,28.27,28.29,28.26,28.28,571189.0,26.5011,26.5198,26.4917,26.5104,571189.0
2024-05-28 15:50:00,28.28,28.33,28.26,28.31,1068972.0,26.5104,26.5573,26.4917,26.5386,1068972.0
2024-05-28 15:55:00,28.32,28.33,28.29,28.31,1900005.0,26.5479,26.5573,26.5198,26.5386,1900005.0
2024-05-29 09:30:00,28.16,28.17,27.96,27.99,1310309.0,26.3979,26.4073,26.2105,26.2386,1310309.0
2024-05-29 09:35:00,27.99,28.06,27.97,28.05,399269.0,26.2386,26.3042,26.2198,26.2948,399269.0
2024-05-29 09:40:00,28.06,28.06,27.96,28.0,253569.0,26.3042,26.3042,26.2105,26.2479,253569.0
2024-05-29 09:45:00,27.99,28.03,27.93,27.93,296956.0,26.2386,26.2761,26.1823,26.1823,296956.0
2024-05-29 09:50:00,27.94,27.94,27.85,27.91,587276.0,26.1917,26.1917,26.1073,26.1636,587276.0
2024-05-29 09:55:00,27.91,27.95,27.89,27.94,214197.0,26.1636,26.2011,26.1448,26.1917,214197.0
2024-05-29 10:00:00,27.94,27.97,27.93,27.96,175973.0,26.1917,26.2198,26.1823,26.2105,175973.0
2024-05-29 10:05:00,27.96,27.96,27.87,27.87,297057.0,26.2105,26.2105,26.1261,26.1261,297057.0
2024-05-29 10:10:00,27.87,27.88,27.82,27.83,437959.0,26.1261,26.1355,26.0792,26.0886,437959.0
2024-05-29 10:15:00,27.84,27.84,27.78,27.79,384628.0,26.098,26.098,26.0417,26.0511,384628.0
2024-05-29 10:20:00,27.78,27.8,27.69,27.71,674482.0,26.0417,26.0605,25.9573,25.9761,674482.0
2024-05-29 10:25:00,27.72,27.73,27.69,27.71,357059.0,25.9855,25.9948,25.9573,25.9761,357059.0
2024-05-29 10:30:00,27.71,27.74,27.71,27.72,360034.0,25.9761,26.0042,25.9761,25.9855,360034.0
2024-05-29 10:35:00,27.72,27.76,27.72,27.75,341032.0,25.9855,26.023,25.9855,26.0136,341032.0
2024-05-29 10:40:00,27.74,27.78,27.74,27.77,262858.0,26.0042,26.0417,26.0042,26.0323,262858.0
2024-05-29 10:45:00,27.76,27.8,27.76,27.79,244846.0,26.023,26.0605,26.023,26.0511,244846.0
2024-05-29 10:50:00,27.8,27.8,27.72,27.74,434806.0,26.0605,26.0605,25.9855,26.0042,434806.0
2024-05-29 10:55:00,27.74,27.79,27.73,27.78,188028.0,26.0042,26.0511,25.9948,26.0417,188028.0
2024-05-29 11:00:00,27.78,27.79,27.77,27.78,128571.0,26.0417,26.0511,26.0323,26.0417,128571.0
2024-05-29 11:05:00,27.78,27.79,27.77,27.78,205824.0,26.0417,26.0511,26.0323,26.0417,205824.0
2024-05-29 11:10:00,27.78,27.79,27.76,27.78,179952.0,26.0417,26.0511,26.023,26.0417,179952.0
2024-05-29 11:15:00,27.78,27.8,27.77,27.79,290296.0,26.0417,26.0605,26.0323,26.0511,290296.0
2024-05-29 11:20:00,27.79,27.83,27.77,27.82,309180.0,26.0511,26.0886,26.0323,26.0792,309180.0
2024-05-29 11:25:00,27.83,27.83,27.8,27.8,183508.0,26.0886,26.0886,26.0605,26.0605,183508.0
2024-05-29 11:30:00,27.81,27.82,27.78,27.8,267071.0,26.0698,26.0792,26.0417,26.0605,267071.0
2024-05-29 11:35:00,27.8,27.92,27.8,27.91,453593.0,26.0605,26.173,26.0605,26.1636,453593.0
2024-05-29 11:40:00,27.91,27.92,27.87,27.88,176632.0,26.1636,26.173,26.1261,26.1355,176632.0
2024-05-29 11:45:00,27.89,27.89,27.86,27.87,168518.0,26.1448,26.1448,26.1167,26.1261,168518.0
2024-05-29 11:50:00,27.87,27.87,27.82,27.83,157649.0,26.1261,26.1261,26.0792,26.0886,157649.0
2024-05-29 11:55:00,27.84,27.85,27.82,27.84,201755.0,26.098,26.1073,26.0792,26.098,201755.0
2024-05-29 12:00:00,27.85,27.85,27.8,27.82,190997.0,26.1073,26.1073,26.0605,26.0792,190997.0
2024-05-29 12:05:00,27.82,27.83,27.81,27.82,146682.0,26.0792,26.0886,26.0698,26.0792,146682.0
2024-05-29 12:10:00,27.82,27.83,27.8,27.8,140018.0,26.0792,26.0886,26.0605,26.0605,140018.0
2024-05-29 12:15:00,27.8,27.82,27.8,27.82,193381.0,26.0605,26.0792,26.0605,26.0792,193381.0
2024-05-29 12:20:00,27.82,27.82,27.79,27.8,138443.0,26.0792,26.0792,26.0511,26.0605,138443.0
2024-05-29 12:25:00,27.8,27.82,27.79,27.8,155137.0,26.0605,26.0792,26.0511,26.0605,155137.0
2024-05-29 12:30:00,27.8,27.82,27.8,27.81,100265.0,26.0605,26.0792,26.0605,26.0698,100265.0
2024-05-29 12:35:00,27.81,27.84,27.81,27.84,129908.0,26.0698,26.098,26.0698,26.098,129908.0
2024-05-29 12:40:00,27.84,27.85,27.83,27.84,128424.0,26.098,26.1073,26.0886,26.098,128424.0
2024-05-29 12:45:00,27.83,27.85,27.83,27.85,64706.0,26.0886,26.1073,26.0886,26.1073,64706.0
2024-05-29 12:50:00,27.84,27.88,27.84,27.88,93903.0,26.098,26.1355,26.098,26.1355,93903.0
2024-05-29 12:55:00,27.88,27.88,27.86,27.86,107766.0,26.1355,26.1355,26.1167,26.1167,107766.0
2024-05-29 13:00:00,27.87,27.87,27.82,27.83,119492.0,26.1261,26.1261,26.0792,26.0886,119492.0
2024-05-29 13:05:00,27.83,27.87,27.82,27.87,112326.0,26.0886,26.1261,26.0792,26.1261,112326.0
2024-05-29 13:10:00,27.87,27.87,27.86,27.87,62000.0,26.1261,26.1261,26.1167,26.1261,62000.0
2024-05-29 13:15:00,27.87,27.89,27.86,27.88,117812.0,26.1261,26.1448,26.1167,26.1355,117812.0
2024-05-29 13:20:00,27.89,27.93,27.88,27.93,110998.0,26.1448,26.1823,26.1355,26.1823,110998.0
2024-05-29 13:25:00,27.93,27.95,27.92,27.95,96393.0,26.1823,26.2011,26.173,26.2011,96393.0
2024-05-29 13:30:00,27.94,27.95,27.92,27.93,175143.0,26.1917,26.2011,26.173,26.1823,175143.0
2024-05-29 13:35:00,27.93,27.94,27.91,27.91,198946.0,26.1823,26.1917,26.1636,26.1636,198946.0
2024-05-29 13:40:00,27.92,27.92,27.89,27.91,144653.0,26.173,26.173,26.1448,26.1636,144653.0
2024-05-29 13:45:00,27.91,27.91,27.89,27.89,91646.0,26.1636,26.1636,26.1448,26.1448,91646.0
2024-05-29 13:50:00,27.89,27.93,27.89,27.93,163430.0,26.1448,26.1823,26.1448,26.1823,163430.0
2024-05-29 13:55:00,27.93,27.93,27.91,27.92,127105.0,26.1823,26.1823,26.1636,26.173,127105.0
2024-05-29 14:00:00,27.92,27.93,27.9,27.92,109452.0,26.173,26.1823,26.1542,26.173,109452.0
2024-05-29 14:05:00,27.92,27.92,27.89,27.89,68716.0,26.173,26.173,26.1448,26.1448,68716.0
2024-05-29 14:10:00,27.89,27.9,27.86,27.86,135305.0,26.1448,26.1542,26.1167,26.1167,135305.0
2024-05-29 14:15:00,27.86,27.87,27.86,27.87,60576.0,26.1167,26.1261,26.1167,26.1261,60576.0
2024-05-29 14:20:00,27.86,27.87,27.85,27.86,77983.0,26.1167,26.1261,26.1073,26.1167,77983.0
2024-05-29 14:25:00,27.86,27.88,27.85,27.86,120691.0,26.1167,26.1355,26.1073,26.1167,120691.0
2024-05-29 14:30:00,27.86,27.86,27.82,27.82,180341.0,26.1167,26.1167,26.0792,26.0792,180341.0
2024-05-29 14:35:00,27.83,27.83,27.82,27.83,116075.0,26.0886,26.0886,26.0792,26.0886,116075.0
2024-05-29 14:40:00,27.83,27.84,27.82,27.83,153043.0,26.0886,26.098,26.0792,26.0886,153043.0
2024-05-29 14:45:00,27.83,27.83,27.81,27.82,170085.0,26.0886,26.0886,26.0698,26.0792,170085.0
2024-05-29 14:50:00,27.81,27.82,27.8,27.81,117583.0,26.0698,26.0792,26.0605,26.0698,117583.0
2024-05-29 14:55:00,27.81,27.81,27.8,27.81,127920.0,26.0698,26.0698,26.0605,26.0698,127920.0
2024-05-29 15:00:00,27.8,27.88,27.8,27.88,174390.0,26.0605,26.1355,26.0605,26.1355,174390.0
2024-05-29 15:05:00,27.88,27.88,27.85,27.88,147540.0,26.1355,26.1355,26.1073,26.1355,147540.0
2024-05-29 15:10:00,27.88,27.91,27.86,27.9,180251.0,26.1355,26.1636,26.1167,26.1542,180251.0
2024-05-29 15:15:00,27.9,27.9,27.88,27.9,205648.0,26.1542,26.1542,26.1355,26.1542,205648.0
2024-05-29 15:20:00,27.9,27.9,27.89,27.9,76765.0,26.1542,26.1542,26.1448,26.1542,76765.0
2024-05-29 15:25:00,27.89,27.91,27.87,27.88,263123.0,26.1448,26.1636,26.1261,26.1355,263123.0
2024-05-29 15:30:00,27.88,27.9,27.85,27.89,194878.0,26.1355,26.1542,26.1073,26.1448,194878.0
2024-05-29 15:35:00,27.89,27.92,27.88,27.89,271868.0,26.1448,26.173,26.1355,26.1448,271868.0
2024-05-29 15:40:00,27.89,27.9,27.88,27.89,224410.0,26.1448,26.1542,26.1355,26.1448,224410.0
2024-05-29 15:45:00,27.89,27.91,27.87,27.87,398895.0,26.1448,26.1636,26.1261,26.1261,398895.0
2024-05-29 15:50:00,27.88,27.88,27.84,27.86,601301.0,26.1355,26.1355,26.098,26.1167,601301.0
2024-05-29 15:55:00,27.86,27.87,27.81,27.83,1618394.0,26.1167,26.1261,26.0698,26.0886,1618394.0
2024-05-30 09:30:00,27.91,28.0,27.85,27.98,577591.0,26.1636,26.2479,26.1073,26.2292,577591.0
2024-05-30 09:35:00,27.99,28.0,27.78,27.84,180629.0,26.2386,26.2479,26.0417,26.098,180629.0
2024-05-30 09:40:00,27.84,27.9,27.83,27.88,123527.0,26.098,26.1542,26.0886,26.1355,123527.0
2024-05-30 09:45:00,27.88,27.88,27.83,27.86,136867.0,26.1355,26.1355,26.0886,26.1167,136867.0
2024-05-30 09:50:00,27.86,27.94,27.84,27.94,151578.0,26.1167,26.1917,26.098,26.1917,151578.0
2024-05-30 09:55:00,27.94,27.94,27.88,27.92,147309.0,26.1917,26.1917,26.1355,26.173,147309.0
2024-05-30 10:00:00,27.92,27.95,27.91,27.94,219636.0,26.173,26.2011,26.1636,26.1917,219636.0
2024-05-30 10:05:00,27.94,27.94,27.87,27.87,149649.0,26.1917,26.1917,26.1261,26.1261,149649.0
2024-05-30 10:10:00,27.87,27.94,27.87,27.87,224191.0,26.1261,26.1917,26.1261,26.1261,224191.0
2024-05-30 10:15:00,27.88,27.92,27.87,27.91,110009.0,26.1355,26.173,26.1261,26.1636,110009.0
2024-05-30 10:20:00,27.91,27.92,27.89,27.92,147652.0,26.1636,26.173,26.1448,26.173,147652.0
2024-05-30 10:25:00,27.91,27.92,27.87,27.88,101396.0,26.1636,26.173,26.1261,26.1355,101396.0
2024-05-30 10:30:00,27.88,27.93,27.87,27.93,105249.0,26.1355,26.1823,26.1261,26.1823,105249.0
2024-05-30 10:35:00,27.93,28.0,27.92,28.0,325932.0,26.1823,26.2479,26.173,26.2479,325932.0
2024-05-30 10:40:00,28.0,28.0,27.96,27.97,162994.0,26.2479,26.2479,26.2105,26.2198,162994.0
2024-05-30 10:45:00,27.96,27.97,27.91,27.92,156057.0,26.2105,26.2198,26.1636,26.173,156057.0
2024-05-30 10:50:00,27.91,27.93,27.89,27.92,182780.0,26.1636,26.1823,26.1448,26.173,182780.0
2024-05-30 10:55:00,27.92,27.92,27.9,27.91,114017.0,26.173,26.173,26.1542,26.1636,114017.0
2024-05-30 11:00:00,27.91,27.93,27.88,27.89,292665.0,26.1636,26.1823,26.1355,26.1448,292665.0
2024-05-30 11:05:00,27.9,27.9,27.86,27.87,157424.0,26.1542,26.1542,26.1167,26.1261,157424.0
2024-05-30 11:10:00,27.87,27.92,27.86,27.9,421486.0,26.1261,26.173,26.1167,26.1542,421486.0
2024-05-30 11:15:00,27.9,27.93,27.89,27.92,494072.0,26.1542,26.1823,26.1448,26.173,494072.0
2024-05-30 11:20:00,27.92,27.93,27.87,27.9,271690.0,26.173,26.1823,26.1261,26.1542,271690.0
2024-05-30 11:25:00,27.89,27.96,27.89,27.96,125906.0,26.1448,26.2105,26.1448,26.2105,125906.0
2024-05-30 11:30:00,27.96,27.98,27.94,27.96,244028.0,26.2105,26.2292,26.1917,26.2105,244028.0
2024-05-30 11:35:00,27.97,27.97,27.95,27.96,123741.0,26.2198,26.2198,26.2011,26.2105,123741.0
2024-05-30 11:40:00,27.96,27.98,27.94,27.95,140955.0,26.2105,26.2292,26.1917,26.2011,140955.0
2024-05-30 11:45:00,27.95,27.96,27.94,27.96,84560.0,26.2011,26.2105,26.1917,26.2105,84560.0
2024-05-30 11:50:00,27.96,27.98,27.95,27.98,76415.0,26.2105,26.2292,26.2011,26.2292,76415.0
2024-05-30 11:55:00,27.98,28.0,27.96,27.96,141661.0,26.2292,26.2479,26.2105,26.2105,141661.0
2024-05-30 12:00:00,27.97,27.97,27.96,27.96,43223.0,26.2198,26.2198,26.2105,26.2105,43223.0
2024-05-30 12:05:00,27.96,27.99,27.96,27.98,135954.0,26.2105,26.2386,26.2105,26.2292,135954.0
2024-05-30 12:10:00,27.98,27.99,27.96,27.98,80760.0,26.2292,26.2386,26.2105,26.2292,80760.0
2024-05-30 12:15:00,27.98,27.99,27.96,27.98,130366.0,26.2292,26.2386,26.2105,26.2292,130366.0
2024-05-30 12:20:00,27.98,27.99,27.96,27.97,87565.0,26.2292,26.2386,26.2105,26.2198,87565.0
2024-05-30 12:25:00,27.96,27.98,27.94,27.95,118516.0,26.2105,26.2292,26.1917,26.2011,118516.0
2024-05-30 12:30:00,27.95,27.97,27.94,27.96,91162.0,26.2011,26.2198,26.1917,26.2105,91162.0
2024-05-30 12:35:00,27.97,28.05,27.96,28.03,650404.0,26.2198,26.2948,26.2105,26.2761,650404.0
2024-05-30 12:40:00,28.03,28.04,27.99,28.0,324950.0,26.2761,26.2854,26.2386,26.2479,324950.0
2024-05-30 12:45:00,28.0,28.03,27.99,28.01,212072.0,26.2479,26.2761,26.2386,26.2573,212072.0
2024-05-30 12:50:00,28.01,28.03,27.99,28.02,158110.0,26.2573,26.2761,26.2386,26.2667,158110.0
2024-05-30 12:55:00,28.02,28.03,28.01,28.02,131139.0,26.2667,26.2761,26.2573,26.2667,131139.0
2024-05-30 13:00:00,28.02,28.02,28.0,28.01,180318.0,26.2667,26.2667,26.2479,26.2573,180318.0
2024-05-30 13:05:00,28.01,28.03,28.0,28.02,140779.0,26.2573,26.2761,26.2479,26.2667,140779.0
2024-05-30 13:10:00,28.02,28.06,28.01,28.05,228455.0,26.2667,26.3042,26.2573,26.2948,228455.0
2024-05-30 13:15:00,28.05,28.07,28.02,28.03,204818.0,26.2948,26.3136,26.2667,26.2761,204818.0
2024-05-30 13:20:00,28.02,28.07,28.02,28.05,128552.0,26.2667,26.3136,26.2667,26.2948,128552.0
2024-05-30 13:25:00,28.05,28.09,28.04,28.08,113266.0,26.2948,26.3323,26.2854,26.3229,113266.0
2024-05-30 13:30:00,28.07,28.08,28.05,28.05,260934.0,26.3136,26.3229,26.2948,26.2948,260934.0
2024-05-30 13:35:00,28.05,28.07,28.04,28.05,164777.0,26.2948,26.3136,26.2854,26.2948,164777.0
2024-05-30 13:40:00,28.05,28.05,28.04,28.05,152639.0,26.2948,26.2948,26.2854,26.2948,152639.0
2024-05-30 13:45:00,28.05,28.06,28.04,28.05,154559.0,26.2948,26.3042,26.2854,26.2948,154559.0
2024-05-30 13:50:00,28.05,28.06,28.04,28.04,190201.0,26.2948,26.3042,26.2854,26.2854,190201.0
2024-05-30 13:55:00,28.05,28.06,28.04,28.05,255768.0,26.2948,26.3042,26.2854,26.2948,255768.0
2024-05-30 14:00:00,28.05,28.05,28.03,28.04,94795.0,26.2948,26.2948,26.2761,26.2854,94795.0
2024-05-30 14:05:00,28.03,28.03,28.0,28.02,171961.0,26.2761,26.2761,26.2479,26.2667,171961.0
2024-05-30 14:10:00,28.02,28.02,27.98,27.99,141262.0,26.2667,26.2667,26.2292,26.2386,141262.0
2024-05-30 14:15:00,27.99,27.99,27.94,27.97,172386.0,26.2386,26.2386,26.1917,26.2198,172386.0
2024-05-30 14:20:00,27.98,27.98,27.96,27.96,159236.0,26.2292,26.2292,26.2105,26.2105,159236.0
2024-05-30 14:25:00,27.96,28.01,27.96,28.0,242114.0,26.2105,26.2573,26.2105,26.2479,242114.0
2024-05-30 14:30:00,28.0,28.0,27.98,28.0,115227.0,26.2479,26.2479,26.2292,26.2479,115227.0
2024-05-30 14:35:00,28.0,28.0,27.96,27.97,171744.0,26.2479,26.2479,26.2105,26.2198,171744.0
2024-05-30 14:40:00,27.96,27.97,27.91,27.96,274657.0,26.2105,26.2198,26.1636,26.2105,274657.0
2024-05-30 14:45:00,27.96,27.98,27.93,27.95,230406.0,26.2105,26.2292,26.1823,26.2011,230406.0
2024-05-30 14:50:00,27.95,27.99,27.94,27.98,336881.0,26.2011,26.2386,26.1917,26.2292,336881.0
2024-05-30 14:55:00,27.99,28.02,27.98,28.01,287104.0,26.2386,26.2667,26.2292,26.2573,287104.0
2024-05-30 15:00:00,28.01,28.03,27.99,28.01,281854.0,26.2573,26.2761,26.2386,26.2573,281854.0
2024-05-30 15:05:00,28.01,28.02,27.97,27.98,409564.0,26.2573,26.2667,26.2198,26.2292,409564.0
2024-05-30 15:10:00,27.98,28.0,27.97,28.0,200672.0,26.2292,26.2479,26.2198,26.2479,200672.0
2024-05-30 15:15:00,28.0,28.04,27.99,28.03,390973.0,26.2479,26.2854,26.2386,26.2761,390973.0
2024-05-30 15:20:00,28.03,28.08,28.03,28.07,256342.0,26.2761,26.3229,26.2761,26.3136,256342.0
2024-05-30 15:25:00,28.07,28.09,28.06,28.09,184897.0,26.3136,26.3323,26.3042,26.3323,184897.0
2024-05-30 15:30:00,28.09,28.12,28.08,28.11,275579.0,26.3323,26.3604,26.3229,26.3511,275579.0
2024-05-30 15:35:00,28.12,28.12,28.07,28.09,248958.0,26.3604,26.3604,26.3136,26.3323,248958.0
2024-05-30 15:40:00,28.09,28.09,28.03,28.04,438669.0,26.3323,26.3323,26.2761,26.2854,438669.0
2024-05-30 15:45:00,28.05,28.06,28.03,28.05,387979.0,26.2948,26.3042,26.2761,26.2948,387979.0
2024-05-30 15:50:00,28.06,28.14,28.04,28.14,733496.0,26.3042,26.3792,26.2854,26.3792,733496.0
2024-05-30 15:55:00,28.14,28.2,28.13,28.2,1754819.0,26.3792,26.4354,26.3698,26.4354,1754819.0
2024-05-31 09:30:00,28.34,28.37,28.23,28.29,668108.0,26.5667,26.5948,26.4636,26.5198,668108.0
2024-05-31 09:35:00,28.29,28.49,28.28,28.48,445104.0,26.5198,26.7073,26.5104,26.6979,445104.0
2024-05-31 09:40:00,28.48,28.61,28.46,28.6,508729.0,26.6979,26.8198,26.6792,26.8104,508729.0
2024-05-31 09:45:00,28.6,28.61,28.46,28.51,393821.0,26.8104,26.8198,26.6792,26.726,393821.0
2024-05-31 09:50:00,28.51,28.58,28.49,28.54,341730.0,26.726,26.7917,26.7073,26.7542,341730.0
2024-05-31 09:55:00,28.54,28.58,28.5,28.51,307829.0,26.7542,26.7917,26.7167,26.726,307829.0
2024-05-31 10:00:00,28.52,28.58,28.51,28.51,313134.0,26.7354,26.7917,26.726,26.726,313134.0
2024-05-31 10:05:00,28.51,28.51,28.41,28.43,260097.0,26.726,26.726,26.6323,26.651,260097.0
2024-05-31 10:10:00,28.43,28.44,28.39,28.4,372442.0,26.651,26.6604,26.6135,26.6229,372442.0
2024-05-31 10:15:00,28.4,28.47,28.39,28.46,373908.0,26.6229,26.6885,26.6135,26.6792,373908.0
2024-05-31 10:20:00,28.46,28.67,28.46,28.66,325323.0,26.6792,26.876,26.6792,26.8667,325323.0
2024-05-31 10:25:00,28.65,28.7,28.63,28.64,297564.0,26.8573,26.9041,26.8385,26.8479,297564.0
2024-05-31 10:30:00,28.64,28.69,28.61,28.69,411147.0,26.8479,26.8948,26.8198,26.8948,411147.0
2024-05-31 10:35:00,28.69,28.73,28.65,28.72,544558.0,26.8948,26.9323,26.8573,26.9229,544558.0
2024-05-31 10:40:00,28.73,28.74,28.7,28.71,422382.0,26.9323,26.9416,26.9041,26.9135,422382.0
2024-05-31 10:45:00,28.71,28.75,28.66,28.67,462732.0,26.9135,26.951,26.8667,26.876,462732.0
2024-05-31 10:50:00,28.66,28.67,28.61,28.64,510557.0,26.8667,26.876,26.8198,26.8479,510557.0
2024-05-31 10:55:00,28.64,28.67,28.63,28.65,251643.0,26.8479,26.876,26.8385,26.8573,251643.0
2024-05-31 11:00:00,28.64,28.7,28.56,28.59,403895.0,26.8479,26.9041,26.7729,26.801,403895.0
2024-05-31 11:05:00,28.6,28.6,28.55,28.58,322267.0,26.8104,26.8104,26.7635,26.7917,322267.0
2024-05-31 11:10:00,28.58,28.6,28.53,28.53,371422.0,26.7917,26.8104,26.7448,26.7448,371422.0
2024-05-31 11:15:00,28.54,28.55,28.5,28.51,328924.0,26.7542,26.7635,26.7167,26.726,328924.0
2024-05-31 11:20:00,28.5,28.54,28.48,28.52,570248.0,26.7167,26.7542,26.6979,26.7354,570248.0
2024-05-31 11:25:00,28.51,28.56,28.5,28.54,470798.0,26.726,26.7729,26.7167,26.7542,470798.0
2024-05-31 11:30:00,28.54,28.55,28.51,28.52,371306.0,26.7542,26.7635,26.726,26.7354,371306.0
2024-05-31 11:35:00,28.52,28.54,28.48,28.52,279932.0,26.7354,26.7542,26.6979,26.7354,279932.0
2024-05-31 11:40:00,28.52,28.53,28.48,28.5,241838.0,26.7354,26.7448,26.6979,26.7167,241838.0
2024-05-31 11:45:00,28.5,28.51,28.48,28.5,141306.0,26.7167,26.726,26.6979,26.7167,141306.0
2024-05-31 11:50:00,28.5,28.5,28.46,28.48,311915.0,26.7167,26.7167,26.6792,26.6979,311915.0
2024-05-31 11:55:00,28.48,28.49,28.43,28.45,259426.0,26.6979,26.7073,26.651,26.6698,259426.0
2024-05-31 12:00:00,28.45,28.45,28.41,28.43,228723.0,26.6698,26.6698,26.6323,26.651,228723.0
2024-05-31 12:05:00,28.42,28.48,28.42,28.46,404910.0,26.6417,26.6979,26.6417,26.6792,404910.0
2024-05-31 12:10:00,28.47,28.49,28.45,28.49,164418.0,26.6885,26.7073,26.6698,26.7073,164418.0
2024-05-31 12:15:00,28.48,28.5,28.46,28.5,135013.0,26.6979,26.7167,26.6792,26.7167,135013.0
2024-05-31 12:20:00,28.49,28.5,28.47,28.48,111759.0,26.7073,26.7167,26.6885,26.6979,111759.0
2024-05-31 12:25:00,28.47,28.51,28.47,28.5,170385.0,26.6885,26.726,26.6885,26.7167,170385.0
2024-05-31 12:30:00,28.49,28.51,28.48,28.5,129624.0,26.7073,26.726,26.6979,26.7167,129624.0
2024-05-31 12:35:00,28.5,28.5,28.48,28.48,82670.0,26.7167,26.7167,26.6979,26.6979,82670.0
2024-05-31 12:40:00,28.49,28.49,28.43,28.44,167511.0,26.7073,26.7073,26.651,26.6604,167511.0
2024-05-31 12:45:00,28.43,28.44,28.41,28.41,247350.0,26.651,26.6604,26.6323,26.6323,247350.0
2024-05-31 12:50:00,28.42,28.42,28.37,28.38,174403.0,26.6417,26.6417,26.5948,26.6042,174403.0
2024-05-31 12:55:00,28.38,28.4,28.36,28.37,149498.0,26.6042,26.6229,26.5854,26.5948,149498.0
2024-05-31 13:00:00,28.37,28.38,28.35,28.35,180582.0,26.5948,26.6042,26.576,26.576,180582.0
2024-05-31 13:05:00,28.35,28.37,28.35,28.37,118948.0,26.576,26.5948,26.576,26.5948,118948.0
2024-05-31 13:10:00,28.36,28.37,28.33,28.35,178455.0,26.5854,26.5948,26.5573,26.576,178455.0
2024-05-31 13:15:00,28.35,28.37,28.34,28.35,128234.0,26.576,26.5948,26.5667,26.576,128234.0
2024-05-31 13:20:00,28.35,28.36,28.32,28.33,136580.0,26.576,26.5854,26.5479,26.5573,136580.0
2024-05-31 13:25:00,28.32,28.33,28.31,28.33,176518.0,26.5479,26.5573,26.5386,26.5573,176518.0
2024-05-31 13:30:00,28.32,28.35,28.3,28.35,239640.0,26.5479,26.576,26.5292,26.576,239640.0
2024-05-31 13:35:00,28.35,28.38,28.34,28.37,164165.0,26.576,26.6042,26.5667,26.5948,164165.0
2024-05-31 13:40:00,28.37,28.4,28.36,28.4,114657.0,26.5948,26.6229,26.5854,26.6229,114657.0
2024-05-31 13:45:00,28.4,28.4,28.37,28.37,135397.0,26.6229,26.6229,26.5948,26.5948,135397.0
2024-05-31 13:50:00,28.37,28.39,28.36,28.38,135762.0,26.5948,26.6135,26.5854,26.6042,135762.0
2024-05-31 13:55:00,28.38,28.38,28.37,28.37,79362.0,26.6042,26.6042,26.5948,26.5948,79362.0
2024-05-31 14:00:00,28.38,28.39,28.37,28.39,121819.0,26.6042,26.6135,26.5948,26.6135,121819.0
2024-05-31 14:05:00,28.39,28.42,28.38,28.42,253196.0,26.6135,26.6417,26.6042,26.6417,253196.0
2024-05-31 14:10:00,28.42,28.43,28.4,28.42,212865.0,26.6417,26.651,26.6229,26.6417,212865.0
2024-05-31 14:15:00,28.42,28.44,28.41,28.44,135499.0,26.6417,26.6604,26.6323,26.6604,135499.0
2024-05-31 14:20:00,28.44,28.44,28.42,28.44,156817.0,26.6604,26.6604,26.6417,26.6604,156817.0
2024-05-31 14:25:00,28.44,28.44,28.42,28.43,165112.0,26.6604,26.6604,26.6417,26.651,165112.0
2024-05-31 14:30:00,28.43,28.46,28.42,28.46,254197.0,26.651,26.6792,26.6417,26.6792,254197.0
2024-05-31 14:35:00,28.46,28.46,28.42,28.43,182478.0,26.6792,26.6792,26.6417,26.651,182478.0
2024-05-31 14:40:00,28.43,28.52,28.42,28.51,307716.0,26.651,26.7354,26.6417,26.726,307716.0
2024-05-31 14:45:00,28.52,28.53,28.48,28.49,240945.0,26.7354,26.7448,26.6979,26.7073,240945.0
2024-05-31 14:50:00,28.48,28.49,28.47,28.47,125686.0,26.6979,26.7073,26.6885,26.6885,125686.0
2024-05-31 14:55:00,28.47,28.48,28.44,28.44,211319.0,26.6885,26.6979,26.6604,26.6604,211319.0
2024-05-31 15:00:00,28.44,28.45,28.41,28.42,235407.0,26.6604,26.6698,26.6323,26.6417,235407.0
2024-05-31 15:05:00,28.41,28.44,28.41,28.44,229851.0,26.6323,26.6604,26.6323,26.6604,229851.0
2024-05-31 15:10:00,28.44,28.49,28.43,28.49,275649.0,26.6604,26.7073,26.651,26.7073,275649.0
2024-05-31 15:15:00,28.49,28.5,28.48,28.49,286435.0,26.7073,26.7167,26.6979,26.7073,286435.0
2024-05-31 15:20:00,28.49,28.49,28.47,28.48,212135.0,26.7073,26.7073,26.6885,26.6979,212135.0
2024-05-31 15:25:00,28.48,28.5,28.44,28.45,385922.0,26.6979,26.7167,26.6604,26.6698,385922.0
2024-05-31 15:30:00,28.45,28.47,28.44,28.45,383989.0,26.6698,26.6885,26.6604,26.6698,383989.0
2024-05-31 15:35:00,28.45,28.45,28.39,28.42,457326.0,26.6698,26.6698,26.6135,26.6417,457326.0
2024-05-31 15:40:00,28.43,28.47,28.42,28.45,374345.0,26.651,26.6885,26.6417,26.6698,374345.0
2024-05-31 15:45:00,28.45,28.55,28.45,28.55,606139.0,26.6698,26.7635,26.6698,26.7635,606139.0
2024-05-31 15:50:00,28.54,28.58,28.52,28.53,1553554.0,26.7542,26.7917,26.7354,26.7448,1553554.0
2024-05-31 15:55:00,28.53,28.68,28.52,28.68,4899850.0,26.7448,26.8854,26.7354,26.8854,4899850.0
2024-06-03 09:30:00,28.66,28.8,28.64,28.71,1213056.0,26.8667,26.9979,26.8479,26.9135,1213056.0
2024-06-03 09:35:00,28.71,28.85,28.69,28.82,625903.0,26.9135,27.0448,26.8948,27.0166,625903.0
2024-06-03 09:40:00,28.82,28.93,28.81,28.91,1028816.0,27.0166,27.1198,27.0073,27.101,1028816.0
2024-06-03 09:45:00,28.91,29.15,28.87,29.12,1164601.0,27.101,27.326,27.0635,27.2979,1164601.0
2024-06-03 09:50:00,29.12,29.23,29.04,29.1,812087.0,27.2979,27.401,27.2229,27.2791,812087.0
2024-06-03 09:55:00,29.11,29.22,29.08,29.21,467728.0,27.2885,27.3916,27.2604,27.3822,467728.0
2024-06-03 10:00:00,29.21,29.38,29.2,29.36,903055.0,27.3822,27.5416,27.3729,27.5228,903055.0
2024-06-03 10:05:00,29.36,29.41,29.3,29.33,611144.0,27.5228,27.5697,27.4666,27.4947,611144.0
2024-06-03 10:10:00,29.32,29.36,29.29,29.34,400488.0,27.4854,27.5228,27.4572,27.5041,400488.0
2024-06-03 10:15:00,29.35,29.43,29.33,29.39,418803.0,27.5135,27.5885,27.4947,27.551,418803.0
2024-06-03 10:20:00,29.39,29.41,29.35,29.38,478328.0,27.551,27.5697,27.5135,27.5416,478328.0
2024-06-03 10:25:00,29.38,29.39,29.29,29.3,268527.0,27.5416,27.551,27.4572,27.4666,268527.0
2024-06-03 10:30:00,29.29,29.32,29.21,29.23,320147.0,27.4572,27.4854,27.3822,27.401,320147.0
2024-06-03 10:35:00,29.23,29.28,29.16,29.27,405214.0,27.401,27.4479,27.3354,27.4385,405214.0
2024-06-03 10:40:00,29.26,29.28,29.19,29.21,286352.0,27.4291,27.4479,27.3635,27.3822,286352.0
2024-06-03 10:45:00,29.22,29.25,29.18,29.21,389108.0,27.3916,27.4197,27.3541,27.3822,389108.0
2024-06-03 10:50:00,29.21,29.28,29.19,29.26,442401.0,27.3822,27.4479,27.3635,27.4291,442401.0
2024-06-03 10:55:00,29.26,29.35,29.21,29.23,458964.0,27.4291,27.5135,27.3822,27.401,458964.0
2024-06-03 11:00:00,29.22,29.3,29.18,29.3,227235.0,27.3916,27.4666,27.3541,27.4666,227235.0
2024-06-03 11:05:00,29.29,29.37,29.28,29.28,287177.0,27.4572,27.5322,27.4479,27.4479,287177.0
2024-06-03 11:10:00,29.28,29.36,29.27,29.36,278697.0,27.4479,27.5228,27.4385,27.5228,278697.0
2024-06-03 11:15:00,29.35,29.36,29.26,29.28,267142.0,27.5135,27.5228,27.4291,27.4479,267142.0
2024-06-03 11:20:00,29.28,29.32,29.25,29.31,231846.0,27.4479,27.4854,27.4197,27.476,231846.0
2024-06-03 11:25:00,29.3,29.53,29.29,29.51,1041046.0,27.4666,27.6822,27.4572,27.6635,1041046.0
2024-06-03 11:30:00,29.51,29.52,29.3,29.37,767041.0,27.6635,27.6728,27.4666,27.5322,767041.0
2024-06-03 11:35:00,29.36,29.42,29.24,29.33,334977.0,27.5228,27.5791,27.4104,27.4947,334977.0
2024-06-03 11:40:00,29.33,29.36,29.25,29.28,267847.0,27.4947,27.5228,27.4197,27.4479,267847.0
2024-06-03 11:45:00,29.27,29.29,29.24,29.25,185377.0,27.4385,27.4572,27.4104,27.4197,185377.0
2024-06-03 11:50:00,29.25,29.26,29.22,29.24,166824.0,27.4197,27.4291,27.3916,27.4104,166824.0
2024-06-03 11:55:00,29.23,29.24,29.18,29.19,143199.0,27.401,27.4104,27.3541,27.3635,143199.0
2024-06-03 12:00:00,29.19,29.24,29.16,29.17,182373.0,27.3635,27.4104,27.3354,27.3447,182373.0
2024-06-03 12:05:00,29.17,29.2,29.15,29.19,183001.0,27.3447,27.3729,27.326,27.3635,183001.0
2024-06-03 12:10:00,29.19,29.2,29.09,29.11,202025.0,27.3635,27.3729,27.2697,27.2885,202025.0
2024-06-03 12:15:00,29.11,29.12,29.06,29.1,154689.0,27.2885,27.2979,27.2416,27.2791,154689.0
2024-06-03 12:20:00,29.1,29.12,29.08,29.11,144424.0,27.2791,27.2979,27.2604,27.2885,144424.0
2024-06-03 12:25:00,29.12,29.12,29.08,29.08,105916.0,27.2979,27.2979,27.2604,27.2604,105916.0
2024-06-03 12:30:00,29.09,29.12,29.07,29.1,230838.0,27.2697,27.2979,27.251,27.2791,230838.0
2024-06-03 12:35:00,29.09,29.1,29.05,29.09,355795.0,27.2697,27.2791,27.2322,27.2697,355795.0
2024-06-03 12:40:00,29.09,29.14,29.08,29.12,152575.0,27.2697,27.3166,27.2604,27.2979,152575.0
2024-06-03 12:45:00,29.12,29.15,29.1,29.15,101256.0,27.2979,27.326,27.2791,27.326,101256.0
2024-06-03 12:50:00,29.15,29.15,29.1,29.15,116542.0,27.326,27.326,27.2791,27.326,116542.0
2024-06-03 12:55:00,29.14,29.15,29.12,29.14,75979.0,27.3166,27.326,27.2979,27.3166,75979.0
2024-06-03 13:00:00,29.14,29.15,29.12,29.15,97176.0,27.3166,27.326,27.2979,27.326,97176.0
2024-06-03 13:05:00,29.15,29.18,29.12,29.14,156365.0,27.326,27.3541,27.2979,27.3166,156365.0
2024-06-03 13:10:00,29.14,29.17,29.13,29.17,161001.0,27.3166,27.3447,27.3072,27.3447,161001.0
2024-06-03 13:15:00,29.17,29.24,29.16,29.24,206803.0,27.3447,27.4104,27.3354,27.4104,206803.0
2024-06-03 13:20:00,29.24,29.25,29.21,29.22,399309.0,27.4104,27.4197,27.3822,27.3916,399309.0
2024-06-03 13:25:00,29.23,29.26,29.22,29.23,197875.0,27.401,27.4291,27.3916,27.401,197875.0
2024-06-03 13:30:00,29.22,29.25,29.21,29.23,110367.0,27.3916,27.4197,27.3822,27.401,110367.0
2024-06-03 13:35:00,29.24,29.26,29.23,29.25,135999.0,27.4104,27.4291,27.401,27.4197,135999.0
2024-06-03 13:40:00,29.25,29.27,29.22,29.23,163189.0,27.4197,27.4385,27.3916,27.401,163189.0
2024-06-03 13:45:00,29.23,29.27,29.22,29.26,179518.0,27.401,27.4385,27.3916,27.4291,179518.0
2024-06-03 13:50:00,29.26,29.26,29.23,29.24,147105.0,27.4291,27.4291,27.401,27.4104,147105.0
2024-06-03 13:55:00,29.24,29.25,29.22,29.23,144696.0,27.4104,27.4197,27.3916,27.401,144696.0
2024-06-03 14:00:00,29.23,29.27,29.22,29.26,152464.0,27.401,27.4385,27.3916,27.4291,152464.0
2024-06-03 14:05:00,29.26,29.31,29.25,29.28,251259.0,27.4291,27.476,27.4197,27.4479,251259.0
2024-06-03 14:10:00,29.27,29.29,29.24,29.24,185734.0,27.4385,27.4572,27.4104,27.4104,185734.0
2024-06-03 14:15:00,29.24,29.25,29.22,29.25,200551.0,27.4104,27.4197,27.3916,27.4197,200551.0
2024-06-03 14:20:00,29.25,29.29,29.24,29.29,181929.0,27.4197,27.4572,27.4104,27.4572,181929.0
2024-06-03 14:25:00,29.29,29.3,29.27,29.28,189787.0,27.4572,27.4666,27.4385,27.4479,189787.0
2024-06-03 14:30:00,29.28,29.33,29.28,29.31,167786.0,27.4479,27.4947,27.4479,27.476,167786.0
2024-06-03 14:35:00,29.3,29.32,29.28,29.3,155011.0,27.4666,27.4854,27.4479,27.4666,155011.0
2024-06-03 14:40:00,29.3,29.33,29.29,29.3,280958.0,27.4666,27.4947,27.4572,27.4666,280958.0
2024-06-03 14:45:00,29.3,29.32,29.3,29.31,143989.0,27.4666,27.4854,27.4666,27.476,143989.0
2024-06-03 14:50:00,29.3,29.31,29.28,29.3,182760.0,27.4666,27.476,27.4479,27.4666,182760.0
2024-06-03 14:55:00,29.29,29.37,29.29,29.37,240755.0,27.4572,27.5322,27.4572,27.5322,240755.0
2024-06-03 15:00:00,29.37,29.38,29.34,29.37,220591.0,27.5322,27.5416,27.5041,27.5322,220591.0
2024-06-03 15:05:00,29.37,29.37,29.34,29.35,170857.0,27.5322,27.5322,27.5041,27.5135,170857.0
2024-06-03 15:10:00,29.35,29.35,29.3,29.32,213291.0,27.5135,27.5135,27.4666,27.4854,213291.0
2024-06-03 15:15:00,29.33,29.33,29.29,29.3,141618.0,27.4947,27.4947,27.4572,27.4666,141618.0
2024-06-03 15:20:00,29.3,29.31,29.29,29.3,238090.0,27.4666,27.476,27.4572,27.4666,238090.0
2024-06-03 15:25:00,29.3,29.32,29.29,29.3,190076.0,27.4666,27.4854,27.4572,27.4666,190076.0
2024-06-03 15:30:00,29.3,29.34,29.27,29.33,200269.0,27.4666,27.5041,27.4385,27.4947,200269.0
2024-06-03 15:35:00,29.32,29.33,29.27,29.28,300047.0,27.4854,27.4947,27.4385,27.4479,300047.0
2024-06-03 15:40:00,29.28,29.3,29.23,29.24,341305.0,27.4479,27.4666,27.401,27.4104,341305.0
2024-06-03 15:45:00,29.23,29.27,29.22,29.27,343514.0,27.401,27.4385,27.3916,27.4385,343514.0
2024-06-03 15:50:00,29.27,29.3,29.24,29.28,782499.0,27.4385,27.4666,27.4104,27.4479,782499.0
2024-06-03 15:55:00,29.29,29.32,29.24,29.32,2176922.0,27.4572,27.4854,27.4104,27.4854,2176922.0
2024-06-04 09:30:00,29.3,29.35,29.17,29.35,988780.0,27.4666,27.5135,27.3447,27.5135,988780.0
2024-06-04 09:35:00,29.36,29.49,29.34,29.4,492431.0,27.5228,27.6447,27.5041,27.5603,492431.0
2024-06-04 09:40:00,29.4,29.42,29.25,29.33,394489.0,27.5603,27.5791,27.4197,27.4947,394489.0
2024-06-04 09:45:00,29.33,29.51,29.33,29.5,540912.0,27.4947,27.6635,27.4947,27.6541,540912.0
2024-06-04 09:50:00,29.5,29.66,29.49,29.62,736000.0,27.6541,27.8041,27.6447,27.7666,736000.0
2024-06-04 09:55:00,29.62,29.63,29.51,29.6,374331.0,27.7666,27.776,27.6635,27.7478,374331.0
2024-06-04 10:00:00,29.6,29.73,29.59,29.69,781561.0,27.7478,27.8697,27.7385,27.8322,781561.0
2024-06-04 10:05:00,29.69,29.69,29.58,29.66,492152.0,27.8322,27.8322,27.7291,27.8041,492152.0
2024-06-04 10:10:00,29.67,29.7,29.59,29.61,273895.0,27.8135,27.8416,27.7385,27.7572,273895.0
2024-06-04 10:15:00,29.62,29.68,29.59,29.63,278170.0,27.7666,27.8228,27.7385,27.776,278170.0
2024-06-04 10:20:00,29.63,29.65,29.55,29.6,281613.0,27.776,27.7947,27.701,27.7478,281613.0
2024-06-04 10:25:00,29.59,29.6,29.53,29.54,276485.0,27.7385,27.7478,27.6822,27.6916,276485.0
2024-06-04 10:30:00,29.53,29.54,29.47,29.49,261220.0,27.6822,27.6916,27.626,27.6447,261220.0
2024-06-04 10:35:00,29.49,29.55,29.46,29.5,222904.0,27.6447,27.701,27.6166,27.6541,222904.0
2024-06-04 10:40:00,29.51,29.53,29.43,29.48,459044.0,27.6635,27.6822,27.5885,27.6353,459044.0
2024-06-04 10:45:00,29.48,29.51,29.43,29.51,463995.0,27.6353,27.6635,27.5885,27.6635,463995.0
2024-06-04 10:50:00,29.51,29.54,29.42,29.44,447623.0,27.6635,27.6916,27.5791,27.5978,447623.0
2024-06-04 10:55:00,29.44,29.47,29.38,29.38,623290.0,27.5978,27.626,27.5416,27.5416,623290.0
2024-06-04 11:00:00,29.39,29.42,29.38,29.41,658733.0,27.551,27.5791,27.5416,27.5697,658733.0
2024-06-04 11:05:00,29.41,29.43,29.32,29.33,193475.0,27.5697,27.5885,27.4854,27.4947,193475.0
2024-06-04 11:10:00,29.33,29.35,29.3,29.35,331417.0,27.4947,27.5135,27.4666,27.5135,331417.0
2024-06-04 11:15:00,29.35,29.37,29.32,29.37,296214.0,27.5135,27.5322,27.4854,27.5322,296214.0
2024-06-04 11:20:00,29.37,29.39,29.32,29.33,200514.0,27.5322,27.551,27.4854,27.4947,200514.0
2024-06-04 11:25:00,29.33,29.35,29.3,29.32,200492.0,27.4947,27.5135,27.4666,27.4854,200492.0
2024-06-04 11:30:00,29.31,29.31,29.25,29.26,221306.0,27.476,27.476,27.4197,27.4291,221306.0
2024-06-04 11:35:00,29.25,29.26,29.22,29.22,160202.0,27.4197,27.4291,27.3916,27.3916,160202.0
2024-06-04 11:40:00,29.22,29.24,29.2,29.23,307888.0,27.3916,27.4104,27.3729,27.401,307888.0
2024-06-04 11:45:00,29.23,29.31,29.22,29.29,315444.0,27.401,27.476,27.3916,27.4572,315444.0
2024-06-04 11:50:00,29.29,29.33,29.27,29.3,176272.0,27.4572,27.4947,27.4385,27.4666,176272.0
2024-06-04 11:55:00,29.3,29.3,29.26,29.27,117497.0,27.4666,27.4666,27.4291,27.4385,117497.0
2024-06-04 12:00:00,29.26,29.27,29.26,29.27,76120.0,27.4291,27.4385,27.4291,27.4385,76120.0
2024-06-04 12:05:00,29.27,29.31,29.26,29.3,159251.0,27.4385,27.476,27.4291,27.4666,159251.0
2024-06-04 12:10:00,29.29,29.34,29.29,29.33,153954.0,27.4572,27.5041,27.4572,27.4947,153954.0
2024-06-04 12:15:00,29.33,29.33,29.29,29.33,136233.0,27.4947,27.4947,27.4572,27.4947,136233.0
2024-06-04 12:20:00,29.32,29.35,29.3,29.35,116556.0,27.4854,27.5135,27.4666,27.5135,116556.0
2024-06-04 12:25:00,29.35,29.37,29.34,29.36,227891.0,27.5135,27.5322,27.5041,27.5228,227891.0
2024-06-04 12:30:00,29.36,29.37,29.33,29.36,483382.0,27.5228,27.5322,27.4947,27.5228,483382.0
2024-06-04 12:35:00,29.36,29.38,29.34,29.37,582274.0,27.5228,27.5416,27.5041,27.5322,582274.0
2024-06-04 12:40:00,29.37,29.38,29.36,29.36,111767.0,27.5322,27.5416,27.5228,27.5228,111767.0
2024-06-04 12:45:00,29.37,29.45,29.36,29.43,187787.0,27.5322,27.6072,27.5228,27.5885,187787.0
2024-06-04 12:50:00,29.43,29.46,29.42,29.46,162345.0,27.5885,27.6166,27.5791,27.6166,162345.0
2024-06-04 12:55:00,29.46,29.47,29.4,29.44,470622.0,27.6166,27.626,27.5603,27.5978,470622.0
2024-06-04 13:00:00,29.44,29.52,29.43,29.52,674214.0,27.5978,27.6728,27.5885,27.6728,674214.0
2024-06-04 13:05:00,29.52,29.57,29.5,29.53,437408.0,27.6728,27.7197,27.6541,27.6822,437408.0
2024-06-04 13:10:00,29.53,29.53,29.49,29.51,179104.0,27.6822,27.6822,27.6447,27.6635,179104.0
2024-06-04 13:15:00,29.52,29.6,29.51,29.59,239307.0,27.6728,27.7478,27.6635,27.7385,239307.0
2024-06-04 13:20:00,29.59,29.67,29.58,29.67,336227.0,27.7385,27.8135,27.7291,27.8135,336227.0
2024-06-04 13:25:00,29.67,29.68,29.63,29.65,239298.0,27.8135,27.8228,27.776,27.7947,239298.0
2024-06-04 13:30:00,29.65,29.67,29.62,29.65,243770.0,27.7947,27.8135,27.7666,27.7947,243770.0
2024-06-04 13:35:00,29.65,29.67,29.58,29.6,189481.0,27.7947,27.8135,27.7291,27.7478,189481.0
2024-06-04 13:40:00,29.6,29.62,29.56,29.56,146318.0,27.7478,27.7666,27.7103,27.7103,146318.0
2024-06-04 13:45:00,29.56,29.62,29.56,29.62,182321.0,27.7103,27.7666,27.7103,27.7666,182321.0
2024-06-04 13:50:00,29.62,29.62,29.58,29.58,94073.0,27.7666,27.7666,27.7291,27.7291,94073.0
2024-06-04 13:55:00,29.59,29.6,29.56,29.58,125968.0,27.7385,27.7478,27.7103,27.7291,125968.0
2024-06-04 14:00:00,29.58,29.58,29.56,29.57,157479.0,27.7291,27.7291,27.7103,27.7197,157479.0
2024-06-04 14:05:00,29.56,29.59,29.56,29.58,135749.0,27.7103,27.7385,27.7103,27.7291,135749.0
2024-06-04 14:10:00,29.58,29.59,29.56,29.57,145741.0,27.7291,27.7385,27.7103,27.7197,145741.0
2024-06-04 14:15:00,29.57,29.6,29.52,29.57,397927.0,27.7197,27.7478,27.6728,27.7197,397927.0
2024-06-04 14:20:00,29.57,29.63,29.56,29.62,256283.0,27.7197,27.776,27.7103,27.7666,256283.0
2024-06-04 14:25:00,29.62,29.63,29.61,29.63,113943.0,27.7666,27.776,27.7572,27.776,113943.0
2024-06-04 14:30:00,29.63,29.64,29.58,29.59,248645.0,27.776,27.7853,27.7291,27.7385,248645.0
2024-06-04 14:35:00,29.59,29.64,29.58,29.64,324028.0,27.7385,27.7853,27.7291,27.7853,324028.0
2024-06-04 14:40:00,29.63,29.65,29.62,29.65,358065.0,27.776,27.7947,27.7666,27.7947,358065.0
2024-06-04 14:45:00,29.65,29.71,29.64,29.7,543413.0,27.7947,27.8509,27.7853,27.8416,543413.0
2024-06-04 14:50:00,29.7,29.71,29.69,29.69,277799.0,27.8416,27.8509,27.8322,27.8322,277799.0
2024-06-04 14:55:00,29.69,29.71,29.68,29.69,256143.0,27.8322,27.8509,27.8228,27.8322,256143.0
2024-06-04 15:00:00,29.7,29.7,29.58,29.59,1355894.0,27.8416,27.8416,27.7291,27.7385,1355894.0
2024-06-04 15:05:00,29.58,29.62,29.57,29.58,450512.0,27.7291,27.7666,27.7197,27.7291,450512.0
2024-06-04 15:10:00,29.58,29.61,29.56,29.56,304277.0,27.7291,27.7572,27.7103,27.7103,304277.0
2024-06-04 15:15:00,29.56,29.56,29.52,29.53,506876.0,27.7103,27.7103,27.6728,27.6822,506876.0
2024-06-04 15:20:00,29.53,29.53,29.45,29.46,383168.0,27.6822,27.6822,27.6072,27.6166,383168.0
2024-06-04 15:25:00,29.47,29.5,29.44,29.45,330149.0,27.626,27.6541,27.5978,27.6072,330149.0
2024-06-04 15:30:00,29.45,29.46,29.41,29.46,402503.0,27.6072,27.6166,27.5697,27.6166,402503.0
2024-06-04 15:35:00,29.46,29.46,29.41,29.45,320420.0,27.6166,27.6166,27.5697,27.6072,320420.0
2024-06-04 15:40:00,29.45,29.51,29.42,29.43,855273.0,27.6072,27.6635,27.5791,27.5885,855273.0
2024-06-04 15:45:00,29.43,29.47,29.42,29.44,723855.0,27.5885,27.626,27.5791,27.5978,723855.0
2024-06-04 15:50:00,29.44,29.48,29.41,29.43,903315.0,27.5978,27.6353,27.5697,27.5885,903315.0
2024-06-04 15:55:00,29.43,29.5,29.4,29.5,3318847.0,27.5885,27.6541,27.5603,27.6541,3318847.0
2024-06-05 09:30:00,29.56,29.57,29.4,29.47,804981.0,27.7103,27.7197,27.5603,27.626,804981.0
2024-06-05 09:35:00,29.46,29.48,29.33,29.38,351655.0,27.6166,27.6353,27.4947,27.5416,351655.0
2024-06-05 09:40:00,29.38,29.48,29.36,29.43,235725.0,27.5416,27.6353,27.5228,27.5885,235725.0
2024-06-05 09:45:00,29.44,29.44,29.32,29.33,213495.0,27.5978,27.5978,27.4854,27.4947,213495.0
2024-06-05 09:50:00,29.33,29.37,29.27,29.3,195611.0,27.4947,27.5322,27.4385,27.4666,195611.0
2024-06-05 09:55:00,29.3,29.45,29.28,29.42,664157.0,27.4666,27.6072,27.4479,27.5791,664157.0
2024-06-05 10:00:00,29.42,29.42,29.29,29.33,278453.0,27.5791,27.5791,27.4572,27.4947,278453.0
2024-06-05 10:05:00,29.32,29.33,29.27,29.3,216050.0,27.4854,27.4947,27.4385,27.4666,216050.0
2024-06-05 10:10:00,29.31,29.32,29.21,29.26,579109.0,27.476,27.4854,27.3822,27.4291,579109.0
2024-06-05 10:15:00,29.26,29.28,29.22,29.24,226684.0,27.4291,27.4479,27.3916,27.4104,226684.0
2024-06-05 10:20:00,29.24,29.31,29.23,29.24,230291.0,27.4104,27.476,27.401,27.4104,230291.0
2024-06-05 10:25:00,29.24,29.24,29.17,29.21,300505.0,27.4104,27.4104,27.3447,27.3822,300505.0
2024-06-05 10:30:00,29.22,29.27,29.2,29.26,260260.0,27.3916,27.4385,27.3729,27.4291,260260.0
2024-06-05 10:35:00,29.25,29.34,29.25,29.34,223211.0,27.4197,27.5041,27.4197,27.5041,223211.0
2024-06-05 10:40:00,29.34,29.36,29.32,29.36,171353.0,27.5041,27.5228,27.4854,27.5228,171353.0
2024-06-05 10:45:00,29.36,29.42,29.35,29.41,230050.0,27.5228,27.5791,27.5135,27.5697,230050.0
2024-06-05 10:50:00,29.42,29.44,29.41,29.42,298198.0,27.5791,27.5978,27.5697,27.5791,298198.0
2024-06-05 10:55:00,29.42,29.43,29.39,29.41,181552.0,27.5791,27.5885,27.551,27.5697,181552.0
2024-06-05 11:00:00,29.4,29.45,29.4,29.45,146445.0,27.5603,27.6072,27.5603,27.6072,146445.0
2024-06-05 11:05:00,29.45,29.47,29.41,29.42,123484.0,27.6072,27.626,27.5697,27.5791,123484.0
2024-06-05 11:10:00,29.42,29.46,29.41,29.45,165547.0,27.5791,27.6166,27.5697,27.6072,165547.0
2024-06-05 11:15:00,29.46,29.47,29.41,29.43,227500.0,27.6166,27.626,27.5697,27.5885,227500.0
2024-06-05 11:20:00,29.43,29.43,29.38,29.41,314718.0,27.5885,27.5885,27.5416,27.5697,314718.0
2024-06-05 11:25:00,29.41,29.43,29.39,29.43,234632.0,27.5697,27.5885,27.551,27.5885,234632.0
2024-06-05 11:30:00,29.43,29.46,29.41,29.46,201808.0,27.5885,27.6166,27.5697,27.6166,201808.0
2024-06-05 11:35:00,29.46,29.5,29.45,29.5,203691.0,27.6166,27.6541,27.6072,27.6541,203691.0
2024-06-05 11:40:00,29.5,29.5,29.46,29.49,233680.0,27.6541,27.6541,27.6166,27.6447,233680.0
2024-06-05 11:45:00,29.49,29.49,29.45,29.45,150264.0,27.6447,27.6447,27.6072,27.6072,150264.0
2024-06-05 11:50:00,29.45,29.51,29.45,29.51,179653.0,27.6072,27.6635,27.6072,27.6635,179653.0
2024-06-05 11:55:00,29.51,29.51,29.43,29.44,115882.0,27.6635,27.6635,27.5885,27.5978,115882.0
2024-06-05 12:00:00,29.44,29.44,29.39,29.41,174874.0,27.5978,27.5978,27.551,27.5697,174874.0
2024-06-05 12:05:00,29.41,29.41,29.38,29.38,167509.0,27.5697,27.5697,27.5416,27.5416,167509.0
2024-06-05 12:10:00,29.38,29.41,29.38,29.39,151091.0,27.5416,27.5697,27.5416,27.551,151091.0
2024-06-05 12:15:00,29.39,29.4,29.37,29.38,125242.0,27.551,27.5603,27.5322,27.5416,125242.0
2024-06-05 12:20:00,29.38,29.38,29.36,29.37,125617.0,27.5416,27.5416,27.5228,27.5322,125617.0
2024-06-05 12:25:00,29.38,29.38,29.34,29.38,247242.0,27.5416,27.5416,27.5041,27.5416,247242.0
2024-06-05 12:30:00,29.38,29.4,29.37,29.39,136406.0,27.5416,27.5603,27.5322,27.551,136406.0
2024-06-05 12:35:00,29.39,29.41,29.38,29.41,130161.0,27.551,27.5697,27.5416,27.5697,130161.0
2024-06-05 12:40:00,29.41,29.43,29.4,29.43,107178.0,27.5697,27.5885,27.5603,27.5885,107178.0
2024-06-05 12:45:00,29.43,29.47,29.42,29.46,238117.0,27.5885,27.626,27.5791,27.6166,238117.0
2024-06-05 12:50:00,29.46,29.48,29.45,29.46,140017.0,27.6166,27.6353,27.6072,27.6166,140017.0
2024-06-05 12:55:00,29.46,29.48,29.45,29.46,84413.0,27.6166,27.6353,27.6072,27.6166,84413.0
2024-06-05 13:00:00,29.46,29.47,29.42,29.43,137518.0,27.6166,27.626,27.5791,27.5885,137518.0
2024-06-05 13:05:00,29.43,29.43,29.38,29.39,232989.0,27.5885,27.5885,27.5416,27.551,232989.0
2024-06-05 13:10:00,29.39,29.4,29.38,29.4,121173.0,27.551,27.5603,27.5416,27.5603,121173.0
2024-06-05 13:15:00,29.4,29.41,29.38,29.38,145669.0,27.5603,27.5697,27.5416,27.5416,145669.0
2024-06-05 13:20:00,29.39,29.41,29.37,29.4,134020.0,27.551,27.5697,27.5322,27.5603,134020.0
2024-06-05 13:25:00,29.4,29.46,29.39,29.46,241082.0,27.5603,27.6166,27.551,27.6166,241082.0
2024-06-05 13:30:00,29.46,29.46,29.37,29.38,201195.0,27.6166,27.6166,27.5322,27.5416,201195.0
2024-06-05 13:35:00,29.38,29.4,29.36,29.39,224338.0,27.5416,27.5603,27.5228,27.551,224338.0
2024-06-05 13:40:00,29.39,29.4,29.38,29.39,65190.0,27.551,27.5603,27.5416,27.551,65190.0
2024-06-05 13:45:00,29.39,29.4,29.37,29.39,106441.0,27.551,27.5603,27.5322,27.551,106441.0
2024-06-05 13:50:00,29.39,29.4,29.37,29.39,105165.0,27.551,27.5603,27.5322,27.551,105165.0
2024-06-05 13:55:00,29.39,29.4,29.35,29.36,128219.0,27.551,27.5603,27.5135,27.5228,128219.0
2024-06-05 14:00:00,29.36,29.38,29.35,29.38,170768.0,27.5228,27.5416,27.5135,27.5416,170768.0
2024-06-05 14:05:00,29.38,29.39,29.37,29.39,72972.0,27.5416,27.551,27.5322,27.551,72972.0
2024-06-05 14:10:00,29.39,29.4,29.38,29.39,399094.0,27.551,27.5603,27.5416,27.551,399094.0
2024-06-05 14:15:00,29.38,29.39,29.35,29.37,162519.0,27.5416,27.551,27.5135,27.5322,162519.0
2024-06-05 14:20:00,29.37,29.38,29.35,29.37,155960.0,27.5322,27.5416,27.5135,27.5322,155960.0
2024-06-05 14:25:00,29.37,29.37,29.36,29.37,60269.0,27.5322,27.5322,27.5228,27.5322,60269.0
2024-06-05 14:30:00,29.37,29.37,29.34,29.37,178494.0,27.5322,27.5322,27.5041,27.5322,178494.0
2024-06-05 14:35:00,29.37,29.38,29.36,29.36,113587.0,27.5322,27.5416,27.5228,27.5228,113587.0
2024-06-05 14:40:00,29.36,29.37,29.35,29.36,82435.0,27.5228,27.5322,27.5135,27.5228,82435.0
2024-06-05 14:45:00,29.36,29.39,29.35,29.38,163580.0,27.5228,27.551,27.5135,27.5416,163580.0
2024-06-05 14:50:00,29.38,29.38,29.36,29.37,102980.0,27.5416,27.5416,27.5228,27.5322,102980.0
2024-06-05 14:55:00,29.37,29.37,29.35,29.36,163201.0,27.5322,27.5322,27.5135,27.5228,163201.0
2024-06-05 15:00:00,29.36,29.37,29.35,29.35,176291.0,27.5228,27.5322,27.5135,27.5135,176291.0
2024-06-05 15:05:00,29.36,29.36,29.32,29.33,227300.0,27.5228,27.5228,27.4854,27.4947,227300.0
2024-06-05 15:10:00,29.32,29.35,29.31,29.35,157363.0,27.4854,27.5135,27.476,27.5135,157363.0
2024-06-05 15:15:00,29.35,29.38,29.34,29.38,168758.0,27.5135,27.5416,27.5041,27.5416,168758.0
2024-06-05 15:20:00,29.37,29.6,29.37,29.53,1357334.0,27.5322,27.7478,27.5322,27.6822,1357334.0
2024-06-05 15:25:00,29.53,29.55,29.46,29.48,247657.0,27.6822,27.701,27.6166,27.6353,247657.0
2024-06-05 15:30:00,29.47,29.55,29.47,29.53,289021.0,27.626,27.701,27.626,27.6822,289021.0
2024-06-05 15:35:00,29.53,29.54,29.5,29.53,333856.0,27.6822,27.6916,27.6541,27.6822,333856.0
2024-06-05 15:40:00,29.53,29.55,29.5,29.52,319213.0,27.6822,27.701,27.6541,27.6728,319213.0
2024-06-05 15:45:00,29.52,29.58,29.51,29.54,510417.0,27.6728,27.7291,27.6635,27.6916,510417.0
2024-06-05 15:50:00,29.54,29.62,29.54,29.61,524187.0,27.6916,27.7666,27.6916,27.7572,524187.0
2024-06-05 15:55:00,29.6,29.61,29.55,29.55,1120901.0,27.7478,27.7572,27.701,27.701,1120901.0
2024-06-06 09:30:00,29.36,29.44,29.18,29.26,1037326.0,27.5228,27.5978,27.3541,27.4291,1037326.0
2024-06-06 09:35:00,29.26,29.35,29.23,29.27,455902.0,27.4291,27.5135,27.401,27.4385,455902.0
2024-06-06 09:40:00,29.27,29.38,29.25,29.34,340341.0,27.4385,27.5416,27.4197,27.5041,340341.0
2024-06-06 09:45:00,29.35,29.46,29.31,29.46,356168.0,27.5135,27.6166,27.476,27.6166,356168.0
2024-06-06 09:50:00,29.46,29.47,29.38,29.44,252832.0,27.6166,27.626,27.5416,27.5978,252832.0
2024-06-06 09:55:00,29.45,29.52,29.44,29.51,272982.0,27.6072,27.6728,27.5978,27.6635,272982.0
2024-06-06 10:00:00,29.51,29.54,29.47,29.52,178959.0,27.6635,27.6916,27.626,27.6728,178959.0
2024-06-06 10:05:00,29.53,29.54,29.41,29.45,1053593.0,27.6822,27.6916,27.5697,27.6072,1053593.0
2024-06-06 10:10:00,29.44,29.45,29.38,29.39,220184.0,27.5978,27.6072,27.5416,27.551,220184.0
2024-06-06 10:15:00,29.39,29.4,29.33,29.34,374766.0,27.551,27.5603,27.4947,27.5041,374766.0
2024-06-06 10:20:00,29.35,29.35,29.29,29.3,266632.0,27.5135,27.5135,27.4572,27.4666,266632.0
2024-06-06 10:25:00,29.3,29.34,29.28,29.34,210726.0,27.4666,27.5041,27.4479,27.5041,210726.0
2024-06-06 10:30:00,29.34,29.34,29.25,29.29,288383.0,27.5041,27.5041,27.4197,27.4572,288383.0
2024-06-06 10:35:00,29.29,29.3,29.22,29.23,431190.0,27.4572,27.4666,27.3916,27.401,431190.0
2024-06-06 10:40:00,29.24,29.26,29.21,29.23,255092.0,27.4104,27.4291,27.3822,27.401,255092.0
2024-06-06 10:45:00,29.23,29.31,29.2,29.31,185632.0,27.401,27.476,27.3729,27.476,185632.0
2024-06-06 10:50:00,29.3,29.33,29.26,29.26,195144.0,27.4666,27.4947,27.4291,27.4291,195144.0
2024-06-06 10:55:00,29.26,29.29,29.23,29.24,135554.0,27.4291,27.4572,27.401,27.4104,135554.0
2024-06-06 11:00:00,29.24,29.3,29.24,29.3,169473.0,27.4104,27.4666,27.4104,27.4666,169473.0
2024-06-06 11:05:00,29.3,29.32,29.29,29.32,125993.0,27.4666,27.4854,27.4572,27.4854,125993.0
2024-06-06 11:10:00,29.32,29.33,29.31,29.33,80397.0,27.4854,27.4947,27.476,27.4947,80397.0
2024-06-06 11:15:00,29.33,29.36,29.31,29.32,216881.0,27.4947,27.5228,27.476,27.4854,216881.0
2024-06-06 11:20:00,29.33,29.34,29.31,29.34,121564.0,27.4947,27.5041,27.476,27.5041,121564.0
2024-06-06 11:25:00,29.34,29.36,29.33,29.36,197661.0,27.5041,27.5228,27.4947,27.5228,197661.0
2024-06-06 11:30:00,29.36,29.4,29.34,29.34,211676.0,27.5228,27.5603,27.5041,27.5041,211676.0
2024-06-06 11:35:00,29.34,29.34,29.29,29.3,131587.0,27.5041,27.5041,27.4572,27.4666,131587.0
2024-06-06 11:40:00,29.3,29.32,29.29,29.3,218750.0,27.4666,27.4854,27.4572,27.4666,218750.0
2024-06-06 11:45:00,29.3,29.31,29.29,29.3,77246.0,27.4666,27.476,27.4572,27.4666,77246.0
2024-06-06 11:50:00,29.3,29.31,29.29,29.3,109504.0,27.4666,27.476,27.4572,27.4666,109504.0
2024-06-06 11:55:00,29.29,29.33,29.29,29.31,170653.0,27.4572,27.4947,27.4572,27.476,170653.0
2024-06-06 12:00:00,29.31,29.32,29.27,29.27,125677.0,27.476,27.4854,27.4385,27.4385,125677.0
2024-06-06 12:05:00,29.27,29.28,29.25,29.26,108194.0,27.4385,27.4479,27.4197,27.4291,108194.0
2024-06-06 12:10:00,29.27,29.31,29.26,29.31,240563.0,27.4385,27.476,27.4291,27.476,240563.0
2024-06-06 12:15:00,29.31,29.32,29.25,29.26,249430.0,27.476,27.4854,27.4197,27.4291,249430.0
2024-06-06 12:20:00,29.26,29.26,29.2,29.24,157922.0,27.4291,27.4291,27.3729,27.4104,157922.0
2024-06-06 12:25:00,29.24,29.24,29.2,29.21,128500.0,27.4104,27.4104,27.3729,27.3822,128500.0
2024-06-06 12:30:00,29.21,29.22,29.17,29.19,322375.0,27.3822,27.3916,27.3447,27.3635,322375.0
2024-06-06 12:35:00,29.19,29.21,29.1,29.12,2365630.0,27.3635,27.3822,27.2791,27.2979,2365630.0
2024-06-06 12:40:00,29.12,29.14,29.06,29.07,341536.0,27.2979,27.3166,27.2416,27.251,341536.0
2024-06-06 12:45:00,29.07,29.07,28.95,29.0,692685.0,27.251,27.251,27.1385,27.1854,692685.0
2024-06-06 12:50:00,29.0,29.02,28.96,28.97,336433.0,27.1854,27.2041,27.1479,27.1573,336433.0
2024-06-06 12:55:00,28.97,28.98,28.91,28.92,570822.0,27.1573,27.1666,27.101,27.1104,570822.0
2024-06-06 13:00:00,28.92,28.94,28.87,28.89,366572.0,27.1104,27.1291,27.0635,27.0823,366572.0
2024-06-06 13:05:00,28.89,28.95,28.88,28.9,298296.0,27.0823,27.1385,27.0729,27.0916,298296.0
2024-06-06 13:10:00,28.91,28.91,28.85,28.88,300602.0,27.101,27.101,27.0448,27.0729,300602.0
2024-06-06 13:15:00,28.89,28.9,28.85,28.86,241474.0,27.0823,27.0916,27.0448,27.0541,241474.0
2024-06-06 13:20:00,28.86,28.9,28.85,28.9,250570.0,27.0541,27.0916,27.0448,27.0916,250570.0
2024-06-06 13:25:00,28.89,28.9,28.82,28.83,405867.0,27.0823,27.0916,27.0166,27.026,405867.0
2024-06-06 13:30:00,28.83,28.85,28.81,28.82,231775.0,27.026,27.0448,27.0073,27.0166,231775.0
2024-06-06 13:35:00,28.82,28.87,28.81,28.87,309801.0,27.0166,27.0635,27.0073,27.0635,309801.0
2024-06-06 13:40:00,28.87,28.88,28.85,28.87,182114.0,27.0635,27.0729,27.0448,27.0635,182114.0
2024-06-06 13:45:00,28.87,28.89,28.86,28.87,170896.0,27.0635,27.0823,27.0541,27.0635,170896.0
2024-06-06 13:50:00,28.87,28.87,28.85,28.86,113027.0,27.0635,27.0635,27.0448,27.0541,113027.0
2024-06-06 13:55:00,28.86,28.89,28.82,28.86,273051.0,27.0541,27.0823,27.0166,27.0541,273051.0
2024-06-06 14:00:00,28.86,28.89,28.86,28.86,152851.0,27.0541,27.0823,27.0541,27.0541,152851.0
2024-06-06 14:05:00,28.86,28.86,28.82,28.83,228967.0,27.0541,27.0541,27.0166,27.026,228967.0
2024-06-06 14:10:00,28.83,28.86,28.81,28.86,185697.0,27.026,27.0541,27.0073,27.0541,185697.0
2024-06-06 14:15:00,28.86,28.9,28.85,28.9,152719.0,27.0541,27.0916,27.0448,27.0916,152719.0
2024-06-06 14:20:00,28.9,28.9,28.87,28.88,108102.0,27.0916,27.0916,27.0635,27.0729,108102.0
2024-06-06 14:25:00,28.88,28.88,28.86,28.88,149542.0,27.0729,27.0729,27.0541,27.0729,149542.0
2024-06-06 14:30:00,28.88,28.88,28.86,28.88,146390.0,27.0729,27.0729,27.0541,27.0729,146390.0
2024-06-06 14:35:00,28.88,28.89,28.87,28.89,157454.0,27.0729,27.0823,27.0635,27.0823,157454.0
2024-06-06 14:40:00,28.89,28.92,28.87,28.89,143179.0,27.0823,27.1104,27.0635,27.0823,143179.0
2024-06-06 14:45:00,28.89,28.91,28.89,28.91,130225.0,27.0823,27.101,27.0823,27.101,130225.0
2024-06-06 14:50:00,28.9,28.91,28.88,28.91,186716.0,27.0916,27.101,27.0729,27.101,186716.0
2024-06-06 14:55:00,28.91,28.91,28.89,28.9,127537.0,27.101,27.101,27.0823,27.0916,127537.0
2024-06-06 15:00:00,28.89,28.92,28.89,28.92,233592.0,27.0823,27.1104,27.0823,27.1104,233592.0
2024-06-06 15:05:00,28.92,28.92,28.91,28.92,103428.0,27.1104,27.1104,27.101,27.1104,103428.0
2024-06-06 15:10:00,28.92,28.93,28.9,28.9,225759.0,27.1104,27.1198,27.0916,27.0916,225759.0
2024-06-06 15:15:00,28.91,28.93,28.9,28.93,178983.0,27.101,27.1198,27.0916,27.1198,178983.0
2024-06-06 15:20:00,28.93,28.93,28.91,28.93,195376.0,27.1198,27.1198,27.101,27.1198,195376.0
2024-06-06 15:25:00,28.93,28.95,28.91,28.94,331515.0,27.1198,27.1385,27.101,27.1291,331515.0
2024-06-06 15:30:00,28.95,28.95,28.9,28.91,319772.0,27.1385,27.1385,27.0916,27.101,319772.0
2024-06-06 15:35:00,28.91,28.91,28.89,28.89,281109.0,27.101,27.101,27.0823,27.0823,281109.0
2024-06-06 15:40:00,28.9,28.91,28.88,28.9,453353.0,27.0916,27.101,27.0729,27.0916,453353.0
2024-06-06 15:45:00,28.9,28.9,28.83,28.84,1104547.0,27.0916,27.0916,27.026,27.0354,1104547.0
2024-06-06 15:50:00,28.84,28.85,28.79,28.83,1493088.0,27.0354,27.0448,26.9885,27.026,1493088.0
2024-06-06 15:55:00,28.83,28.84,28.8,28.82,2731562.0,27.026,27.0354,26.9979,27.0166,2731562.0
2024-06-07 09:30:00,28.75,28.86,28.67,28.71,667469.0,26.951,27.0541,26.876,26.9135,667469.0
2024-06-07 09:35:00,28.71,28.8,28.66,28.79,282455.0,26.9135,26.9979,26.8667,26.9885,282455.0
2024-06-07 09:40:00,28.79,28.85,28.77,28.79,236225.0,26.9885,27.0448,26.9698,26.9885,236225.0
2024-06-07 09:45:00,28.79,28.8,28.72,28.79,229453.0,26.9885,26.9979,26.9229,26.9885,229453.0
2024-06-07 09:50:00,28.79,28.81,28.75,28.78,148751.0,26.9885,27.0073,26.951,26.9791,148751.0
2024-06-07 09:55:00,28.77,28.78,28.71,28.77,157654.0,26.9698,26.9791,26.9135,26.9698,157654.0
2024-06-07 10:00:00,28.77,28.81,28.74,28.8,228362.0,26.9698,27.0073,26.9416,26.9979,228362.0
2024-06-07 10:05:00,28.81,28.81,28.73,28.74,153044.0,27.0073,27.0073,26.9323,26.9416,153044.0
2024-06-07 10:10:00,28.74,28.77,28.73,28.76,124715.0,26.9416,26.9698,26.9323,26.9604,124715.0
2024-06-07 10:15:00,28.76,28.78,28.71,28.77,180449.0,26.9604,26.9791,26.9135,26.9698,180449.0
2024-06-07 10:20:00,28.77,28.85,28.76,28.83,330610.0,26.9698,27.0448,26.9604,27.026,330610.0
2024-06-07 10:25:00,28.82,28.9,28.81,28.9,255382.0,27.0166,27.0916,27.0073,27.0916,255382.0
2024-06-07 10:30:00,28.89,28.91,28.83,28.84,303639.0,27.0823,27.101,27.026,27.0354,303639.0
2024-06-07 10:35:00,28.83,28.9,28.82,28.9,179467.0,27.026,27.0916,27.0166,27.0916,179467.0
2024-06-07 10:40:00,28.9,28.97,28.89,28.97,205662.0,27.0916,27.1573,27.0823,27.1573,205662.0
2024-06-07 10:45:00,28.97,29.03,28.96,29.01,227612.0,27.1573,27.2135,27.1479,27.1948,227612.0
2024-06-07 10:50:00,29.02,29.03,29.0,29.01,117520.0,27.2041,27.2135,27.1854,27.1948,117520.0
2024-06-07 10:55:00,29.0,29.02,28.98,28.99,180038.0,27.1854,27.2041,27.1666,27.176,180038.0
2024-06-07 11:00:00,28.98,28.99,28.93,28.94,196096.0,27.1666,27.176,27.1198,27.1291,196096.0
2024-06-07 11:05:00,28.95,28.99,28.93,28.99,113483.0,27.1385,27.176,27.1198,27.176,113483.0
2024-06-07 11:10:00,28.99,29.0,28.97,29.0,103248.0,27.176,27.1854,27.1573,27.1854,103248.0
2024-06-07 11:15:00,29.0,29.01,28.98,29.0,112808.0,27.1854,27.1948,27.1666,27.1854,112808.0
2024-06-07 11:20:00,28.99,29.02,28.97,29.02,139414.0,27.176,27.2041,27.1573,27.2041,139414.0
2024-06-07 11:25:00,29.02,29.05,29.0,29.04,338051.0,27.2041,27.2322,27.1854,27.2229,338051.0
2024-06-07 11:30:00,29.04,29.04,28.98,28.99,403256.0,27.2229,27.2229,27.1666,27.176,403256.0
2024-06-07 11:35:00,28.99,29.0,28.91,28.91,198259.0,27.176,27.1854,27.101,27.101,198259.0
2024-06-07 11:40:00,28.91,28.92,28.87,28.88,276471.0,27.101,27.1104,27.0635,27.0729,276471.0
2024-06-07 11:45:00,28.87,28.9,28.87,28.89,104627.0,27.0635,27.0916,27.0635,27.0823,104627.0
2024-06-07 11:50:00,28.9,28.9,28.85,28.86,150021.0,27.0916,27.0916,27.0448,27.0541,150021.0
2024-06-07 11:55:00,28.86,28.89,28.85,28.89,80306.0,27.0541,27.0823,27.0448,27.0823,80306.0
2024-06-07 12:00:00,28.89,28.92,28.88,28.91,142018.0,27.0823,27.1104,27.0729,27.101,142018.0
2024-06-07 12:05:00,28.92,28.92,28.88,28.88,157972.0,27.1104,27.1104,27.0729,27.0729,157972.0
2024-06-07 12:10:00,28.89,28.89,28.85,28.86,113012.0,27.0823,27.0823,27.0448,27.0541,113012.0
2024-06-07 12:15:00,28.86,28.9,28.85,28.89,74221.0,27.0541,27.0916,27.0448,27.0823,74221.0
2024-06-07 12:20:00,28.89,28.89,28.83,28.84,92954.0,27.0823,27.0823,27.026,27.0354,92954.0
2024-06-07 12:25:00,28.84,28.86,28.83,28.85,95787.0,27.0354,27.0541,27.026,27.0448,95787.0
2024-06-07 12:30:00,28.85,28.87,28.84,28.84,103571.0,27.0448,27.0635,27.0354,27.0354,103571.0
2024-06-07 12:35:00,28.84,28.84,28.8,28.8,106854.0,27.0354,27.0354,26.9979,26.9979,106854.0
2024-06-07 12:40:00,28.81,28.82,28.79,28.82,95973.0,27.0073,27.0166,26.9885,27.0166,95973.0
2024-06-07 12:45:00,28.82,28.82,28.8,28.82,74880.0,27.0166,27.0166,26.9979,27.0166,74880.0
2024-06-07 12:50:00,28.82,28.84,28.81,28.84,107446.0,27.0166,27.0354,27.0073,27.0354,107446.0
2024-06-07 12:55:00,28.84,28.88,28.83,28.86,117795.0,27.0354,27.0729,27.026,27.0541,117795.0
2024-06-07 13:00:00,28.87,28.87,28.82,28.82,75225.0,27.0635,27.0635,27.0166,27.0166,75225.0
2024-06-07 13:05:00,28.83,28.84,28.81,28.81,87437.0,27.026,27.0354,27.0073,27.0073,87437.0
2024-06-07 13:10:00,28.82,28.82,28.79,28.8,69515.0,27.0166,27.0166,26.9885,26.9979,69515.0
2024-06-07 13:15:00,28.79,28.8,28.78,28.8,65480.0,26.9885,26.9979,26.9791,26.9979,65480.0
2024-06-07 13:20:00,28.79,28.83,28.79,28.83,131197.0,26.9885,27.026,26.9885,27.026,131197.0
2024-06-07 13:25:00,28.83,28.83,28.79,28.79,56406.0,27.026,27.026,26.9885,26.9885,56406.0
2024-06-07 13:30:00,28.79,28.8,28.77,28.78,68083.0,26.9885,26.9979,26.9698,26.9791,68083.0
2024-06-07 13:35:00,28.78,28.78,28.75,28.76,86698.0,26.9791,26.9791,26.951,26.9604,86698.0
2024-06-07 13:40:00,28.75,28.76,28.73,28.74,112894.0,26.951,26.9604,26.9323,26.9416,112894.0
2024-06-07 13:45:00,28.75,28.76,28.74,28.76,59374.0,26.951,26.9604,26.9416,26.9604,59374.0
2024-06-07 13:50:00,28.76,28.76,28.73,28.73,132401.0,26.9604,26.9604,26.9323,26.9323,132401.0
2024-06-07 13:55:00,28.74,28.77,28.73,28.75,93778.0,26.9416,26.9698,26.9323,26.951,93778.0
2024-06-07 14:00:00,28.75,28.75,28.69,28.71,130659.0,26.951,26.951,26.8948,26.9135,130659.0
2024-06-07 14:05:00,28.71,28.72,28.68,28.71,140374.0,26.9135,26.9229,26.8854,26.9135,140374.0
2024-06-07 14:10:00,28.72,28.73,28.7,28.73,90892.0,26.9229,26.9323,26.9041,26.9323,90892.0
2024-06-07 14:15:00,28.73,28.74,28.68,28.7,258491.0,26.9323,26.9416,26.8854,26.9041,258491.0
2024-06-07 14:20:00,28.7,28.73,28.69,28.72,70256.0,26.9041,26.9323,26.8948,26.9229,70256.0
2024-06-07 14:25:00,28.73,28.75,28.72,28.72,131873.0,26.9323,26.951,26.9229,26.9229,131873.0
2024-06-07 14:30:00,28.73,28.73,28.71,28.71,84467.0,26.9323,26.9323,26.9135,26.9135,84467.0
2024-06-07 14:35:00,28.72,28.73,28.7,28.73,158586.0,26.9229,26.9323,26.9041,26.9323,158586.0
2024-06-07 14:40:00,28.73,28.75,28.72,28.75,69154.0,26.9323,26.951,26.9229,26.951,69154.0
2024-06-07 14:45:00,28.75,28.75,28.66,28.72,986225.0,26.951,26.951,26.8667,26.9229,986225.0
2024-06-07 14:50:00,28.71,28.74,28.67,28.69,908806.0,26.9135,26.9416,26.876,26.8948,908806.0
2024-06-07 14:55:00,28.7,28.71,28.66,28.66,376379.0,26.9041,26.9135,26.8667,26.8667,376379.0
2024-06-07 15:00:00,28.66,28.68,28.61,28.67,512458.0,26.8667,26.8854,26.8198,26.876,512458.0
2024-06-07 15:05:00,28.67,28.69,28.66,28.68,143905.0,26.876,26.8948,26.8667,26.8854,143905.0
2024-06-07 15:10:00,28.68,28.71,28.67,28.68,192192.0,26.8854,26.9135,26.876,26.8854,192192.0
2024-06-07 15:15:00,28.68,28.73,28.65,28.66,873809.0,26.8854,26.9323,26.8573,26.8667,873809.0
2024-06-07 15:20:00,28.66,28.67,28.62,28.63,411344.0,26.8667,26.876,26.8292,26.8385,411344.0
2024-06-07 15:25:00,28.63,28.64,28.61,28.62,381359.0,26.8385,26.8479,26.8198,26.8292,381359.0
2024-06-07 15:30:00,28.62,28.68,28.61,28.67,297491.0,26.8292,26.8854,26.8198,26.876,297491.0
2024-06-07 15:35:00,28.67,28.67,28.62,28.63,429547.0,26.876,26.876,26.8292,26.8385,429547.0
2024-06-07 15:40:00,28.64,28.65,28.6,28.62,1332318.0,26.8479,26.8573,26.8104,26.8292,1332318.0
2024-06-07 15:45:00,28.62,28.64,28.6,28.61,407665.0,26.8292,26.8479,26.8104,26.8198,407665.0
2024-06-07 15:50:00,28.61,28.66,28.61,28.63,595009.0,26.8198,26.8667,26.8198,26.8385,595009.0
2024-06-07 15:55:00,28.63,28.63,28.55,28.59,2118323.0,26.8385,26.8385,26.7635,26.801,2118323.0
2024-06-10 09:30:00,28.35,28.35,27.81,27.96,1753553.0,26.576,26.576,26.0698,26.2105,1753553.0
2024-06-10 09:35:00,27.96,27.97,27.63,27.75,1504704.0,26.2105,26.2198,25.9011,26.0136,1504704.0
2024-06-10 09:40:00,27.72,27.92,27.71,27.87,876099.0,25.9855,26.173,25.9761,26.1261,876099.0
2024-06-10 09:45:00,27.87,27.95,27.77,27.88,982838.0,26.1261,26.2011,26.0323,26.1355,982838.0
2024-06-10 09:50:00,27.88,28.07,27.88,27.94,770818.0,26.1355,26.3136,26.1355,26.1917,770818.0
2024-06-10 09:55:00,27.93,28.07,27.91,28.05,899445.0,26.1823,26.3136,26.1636,26.2948,899445.0
2024-06-10 10:00:00,28.05,28.08,27.95,28.02,678664.0,26.2948,26.3229,26.2011,26.2667,678664.0
2024-06-10 10:05:00,28.02,28.09,28.0,28.04,510684.0,26.2667,26.3323,26.2479,26.2854,510684.0
2024-06-10 10:10:00,28.04,28.05,27.99,28.03,310164.0,26.2854,26.2948,26.2386,26.2761,310164.0
2024-06-10 10:15:00,28.04,28.09,28.02,28.03,361629.0,26.2854,26.3323,26.2667,26.2761,361629.0
2024-06-10 10:20:00,28.02,28.03,27.97,28.03,276517.0,26.2667,26.2761,26.2198,26.2761,276517.0
2024-06-10 10:25:00,28.03,28.03,27.96,27.98,193848.0,26.2761,26.2761,26.2105,26.2292,193848.0
2024-06-10 10:30:00,27.98,28.09,27.97,28.08,326402.0,26.2292,26.3323,26.2198,26.3229,326402.0
2024-06-10 10:35:00,28.09,28.13,28.07,28.09,547851.0,26.3323,26.3698,26.3136,26.3323,547851.0
2024-06-10 10:40:00,28.09,28.1,28.01,28.02,195622.0,26.3323,26.3417,26.2573,26.2667,195622.0
2024-06-10 10:45:00,28.01,28.03,28.0,28.01,251513.0,26.2573,26.2761,26.2479,26.2573,251513.0
2024-06-10 10:50:00,28.02,28.06,27.99,28.0,315586.0,26.2667,26.3042,26.2386,26.2479,315586.0
2024-06-10 10:55:00,28.01,28.01,27.98,27.99,221266.0,26.2573,26.2573,26.2292,26.2386,221266.0
2024-06-10 11:00:00,27.98,28.02,27.97,28.02,213788.0,26.2292,26.2667,26.2198,26.2667,213788.0
2024-06-10 11:05:00,28.02,28.06,28.01,28.04,178667.0,26.2667,26.3042,26.2573,26.2854,178667.0
2024-06-10 11:10:00,28.05,28.05,28.02,28.03,258517.0,26.2948,26.2948,26.2667,26.2761,258517.0
2024-06-10 11:15:00,28.04,28.07,28.0,28.05,198689.0,26.2854,26.3136,26.2479,26.2948,198689.0
2024-06-10 11:20:00,28.05,28.06,28.03,28.04,112263.0,26.2948,26.3042,26.2761,26.2854,112263.0
2024-06-10 11:25:00,28.04,28.07,28.02,28.04,422631.0,26.2854,26.3136,26.2667,26.2854,422631.0
2024-06-10 11:30:00,28.04,28.06,28.02,28.03,216491.0,26.2854,26.3042,26.2667,26.2761,216491.0
2024-06-10 11:35:00,28.03,28.05,28.01,28.05,216579.0,26.2761,26.2948,26.2573,26.2948,216579.0
2024-06-10 11:40:00,28.05,28.13,28.04,28.1,353902.0,26.2948,26.3698,26.2854,26.3417,353902.0
2024-06-10 11:45:00,28.09,28.14,28.08,28.11,203840.0,26.3323,26.3792,26.3229,26.3511,203840.0
2024-06-10 11:50:00,28.11,28.13,28.08,28.09,241825.0,26.3511,26.3698,26.3229,26.3323,241825.0
2024-06-10 11:55:00,28.09,28.12,28.06,28.07,253386.0,26.3323,26.3604,26.3042,26.3136,253386.0
2024-06-10 12:00:00,28.08,28.09,28.02,28.08,348521.0,26.3229,26.3323,26.2667,26.3229,348521.0
2024-06-10 12:05:00,28.08,28.1,28.07,28.08,154980.0,26.3229,26.3417,26.3136,26.3229,154980.0
2024-06-10 12:10:00,28.09,28.1,28.07,28.1,161657.0,26.3323,26.3417,26.3136,26.3417,161657.0
2024-06-10 12:15:00,28.1,28.1,28.02,28.03,158648.0,26.3417,26.3417,26.2667,26.2761,158648.0
2024-06-10 12:20:00,28.03,28.03,27.99,28.01,250878.0,26.2761,26.2761,26.2386,26.2573,250878.0
2024-06-10 12:25:00,28.01,28.02,27.98,28.01,157470.0,26.2573,26.2667,26.2292,26.2573,157470.0
2024-06-10 12:30:00,28.01,28.03,28.0,28.01,108735.0,26.2573,26.2761,26.2479,26.2573,108735.0
2024-06-10 12:35:00,28.01,28.05,28.0,28.04,142250.0,26.2573,26.2948,26.2479,26.2854,142250.0
2024-06-10 12:40:00,28.04,28.05,28.03,28.05,123159.0,26.2854,26.2948,26.2761,26.2948,123159.0
2024-06-10 12:45:00,28.05,28.05,28.02,28.02,127742.0,26.2948,26.2948,26.2667,26.2667,127742.0
2024-06-10 12:50:00,28.03,28.06,28.03,28.04,106843.0,26.2761,26.3042,26.2761,26.2854,106843.0
2024-06-10 12:55:00,28.05,28.05,28.03,28.04,87009.0,26.2948,26.2948,26.2761,26.2854,87009.0
2024-06-10 13:00:00,28.05,28.05,28.02,28.03,107377.0,26.2948,26.2948,26.2667,26.2761,107377.0
2024-06-10 13:05:00,28.03,28.05,28.01,28.01,222316.0,26.2761,26.2948,26.2573,26.2573,222316.0
2024-06-10 13:10:00,28.02,28.02,28.0,28.02,123621.0,26.2667,26.2667,26.2479,26.2667,123621.0
2024-06-10 13:15:00,28.02,28.04,28.0,28.01,278682.0,26.2667,26.2854,26.2479,26.2573,278682.0
2024-06-10 13:20:00,28.01,28.03,28.0,28.01,297962.0,26.2573,26.2761,26.2479,26.2573,297962.0
2024-06-10 13:25:00,28.01,28.04,28.01,28.04,322915.0,26.2573,26.2854,26.2573,26.2854,322915.0
2024-06-10 13:30:00,28.04,28.05,28.02,28.03,110187.0,26.2854,26.2948,26.2667,26.2761,110187.0
2024-06-10 13:35:00,28.03,28.09,28.02,28.06,184641.0,26.2761,26.3323,26.2667,26.3042,184641.0
2024-06-10 13:40:00,28.07,28.09,28.05,28.09,103702.0,26.3136,26.3323,26.2948,26.3323,103702.0
2024-06-10 13:45:00,28.09,28.11,28.08,28.11,132176.0,26.3323,26.3511,26.3229,26.3511,132176.0
2024-06-10 13:50:00,28.11,28.11,28.09,28.1,103166.0,26.3511,26.3511,26.3323,26.3417,103166.0
2024-06-10 13:55:00,28.1,28.12,28.1,28.12,125561.0,26.3417,26.3604,26.3417,26.3604,125561.0
2024-06-10 14:00:00,28.12,28.14,28.11,28.13,157187.0,26.3604,26.3792,26.3511,26.3698,157187.0
2024-06-10 14:05:00,28.14,28.14,28.12,28.14,109148.0,26.3792,26.3792,26.3604,26.3792,109148.0
2024-06-10 14:10:00,28.14,28.16,28.12,28.15,146116.0,26.3792,26.3979,26.3604,26.3886,146116.0
2024-06-10 14:15:00,28.15,28.18,28.15,28.18,141883.0,26.3886,26.4167,26.3886,26.4167,141883.0
2024-06-10 14:20:00,28.17,28.19,28.14,28.15,202324.0,26.4073,26.4261,26.3792,26.3886,202324.0
2024-06-10 14:25:00,28.15,28.16,28.11,28.12,114691.0,26.3886,26.3979,26.3511,26.3604,114691.0
2024-06-10 14:30:00,28.11,28.16,28.09,28.14,194902.0,26.3511,26.3979,26.3323,26.3792,194902.0
2024-06-10 14:35:00,28.14,28.16,28.13,28.16,151996.0,26.3792,26.3979,26.3698,26.3979,151996.0
2024-06-10 14:40:00,28.15,28.16,28.09,28.12,151295.0,26.3886,26.3979,26.3323,26.3604,151295.0
2024-06-10 14:45:00,28.12,28.13,28.11,28.13,106774.0,26.3604,26.3698,26.3511,26.3698,106774.0
2024-06-10 14:50:00,28.12,28.13,28.11,28.12,136493.0,26.3604,26.3698,26.3511,26.3604,136493.0
2024-06-10 14:55:00,28.12,28.12,28.08,28.11,171976.0,26.3604,26.3604,26.3229,26.3511,171976.0
2024-06-10 15:00:00,28.11,28.13,28.09,28.09,211344.0,26.3511,26.3698,26.3323,26.3323,211344.0
2024-06-10 15:05:00,28.1,28.11,28.06,28.08,168048.0,26.3417,26.3511,26.3042,26.3229,168048.0
2024-06-10 15:10:00,28.07,28.1,28.06,28.1,281860.0,26.3136,26.3417,26.3042,26.3417,281860.0
2024-06-10 15:15:00,28.1,28.11,28.07,28.08,168663.0,26.3417,26.3511,26.3136,26.3229,168663.0
2024-06-10 15:20:00,28.07,28.08,28.05,28.06,202571.0,26.3136,26.3229,26.2948,26.3042,202571.0
2024-06-10 15:25:00,28.07,28.11,28.05,28.11,252045.0,26.3136,26.3511,26.2948,26.3511,252045.0
2024-06-10 15:30:00,28.11,28.13,28.09,28.12,355022.0,26.3511,26.3698,26.3323,26.3604,355022.0
2024-06-10 15:35:00,28.11,28.13,28.08,28.1,311440.0,26.3511,26.3698,26.3229,26.3417,311440.0
2024-06-10 15:40:00,28.1,28.11,28.09,28.11,290324.0,26.3417,26.3511,26.3323,26.3511,290324.0
2024-06-10 15:45:00,28.11,28.14,28.09,28.12,458847.0,26.3511,26.3792,26.3323,26.3604,458847.0
2024-06-10 15:50:00,28.12,28.12,28.09,28.12,1013993.0,26.3604,26.3604,26.3323,26.3604,1013993.0
2024-06-10 15:55:00,28.12,28.15,28.06,28.07,2212360.0,26.3604,26.3886,26.3042,26.3136,2212360.0
2024-06-11 09:30:00,27.95,28.03,27.89,27.93,783366.0,26.2011,26.2761,26.1448,26.1823,783366.0
2024-06-11 09:35:00,27.93,28.06,27.91,27.98,500648.0,26.1823,26.3042,26.1636,26.2292,500648.0
2024-06-11 09:40:00,27.97,28.02,27.91,28.0,342872.0,26.2198,26.2667,26.1636,26.2479,342872.0
2024-06-11 09:45:00,28.0,28.03,27.93,28.03,352572.0,26.2479,26.2761,26.1823,26.2761,352572.0
2024-06-11 09:50:00,28.03,28.12,28.0,28.12,333834.0,26.2761,26.3604,26.2479,26.3604,333834.0
2024-06-11 09:55:00,28.12,28.18,28.01,28.14,813296.0,26.3604,26.4167,26.2573,26.3792,813296.0
2024-06-11 10:00:00,28.14,28.22,28.13,28.2,361356.0,26.3792,26.4542,26.3698,26.4354,361356.0
2024-06-11 10:05:00,28.2,28.33,28.19,28.29,473520.0,26.4354,26.5573,26.4261,26.5198,473520.0
2024-06-11 10:10:00,28.29,28.32,28.24,28.29,285469.0,26.5198,26.5479,26.4729,26.5198,285469.0
2024-06-11 10:15:00,28.29,28.29,28.19,28.26,277001.0,26.5198,26.5198,26.4261,26.4917,277001.0
2024-06-11 10:20:00,28.25,28.26,28.15,28.16,317632.0,26.4823,26.4917,26.3886,26.3979,317632.0
2024-06-11 10:25:00,28.16,28.19,28.12,28.15,210086.0,26.3979,26.4261,26.3604,26.3886,210086.0
2024-06-11 10:30:00,28.15,28.23,28.14,28.23,219572.0,26.3886,26.4636,26.3792,26.4636,219572.0
2024-06-11 10:35:00,28.23,28.27,28.21,28.25,288270.0,26.4636,26.5011,26.4448,26.4823,288270.0
2024-06-11 10:40:00,28.24,28.26,28.16,28.17,605158.0,26.4729,26.4917,26.3979,26.4073,605158.0
2024-06-11 10:45:00,28.17,28.25,28.16,28.23,979996.0,26.4073,26.4823,26.3979,26.4636,979996.0
2024-06-11 10:50:00,28.24,28.25,28.21,28.25,218615.0,26.4729,26.4823,26.4448,26.4823,218615.0
2024-06-11 10:55:00,28.25,28.27,28.21,28.23,380885.0,26.4823,26.5011,26.4448,26.4636,380885.0
2024-06-11 11:00:00,28.23,28.24,28.16,28.17,333561.0,26.4636,26.4729,26.3979,26.4073,333561.0
2024-06-11 11:05:00,28.17,28.18,28.09,28.15,311697.0,26.4073,26.4167,26.3323,26.3886,311697.0
2024-06-11 11:10:00,28.14,28.16,28.13,28.14,105497.0,26.3792,26.3979,26.3698,26.3792,105497.0
2024-06-11 11:15:00,28.14,28.14,28.1,28.11,144455.0,26.3792,26.3792,26.3417,26.3511,144455.0
2024-06-11 11:20:00,28.1,28.12,28.08,28.12,193438.0,26.3417,26.3604,26.3229,26.3604,193438.0
2024-06-11 11:25:00,28.12,28.14,28.08,28.09,213176.0,26.3604,26.3792,26.3229,26.3323,213176.0
2024-06-11 11:30:00,28.09,28.11,28.08,28.11,322420.0,26.3323,26.3511,26.3229,26.3511,322420.0
2024-06-11 11:35:00,28.1,28.13,28.09,28.1,185422.0,26.3417,26.3698,26.3323,26.3417,185422.0
2024-06-11 11:40:00,28.1,28.19,28.08,28.17,261311.0,26.3417,26.4261,26.3229,26.4073,261311.0
2024-06-11 11:45:00,28.17,28.17,28.11,28.11,295449.0,26.4073,26.4073,26.3511,26.3511,295449.0
2024-06-11 11:50:00,28.12,28.17,28.11,28.17,182119.0,26.3604,26.4073,26.3511,26.4073,182119.0
2024-06-11 11:55:00,28.17,28.17,28.1,28.11,472667.0,26.4073,26.4073,26.3417,26.3511,472667.0
2024-06-11 12:00:00,28.1,28.12,28.08,28.11,224480.0,26.3417,26.3604,26.3229,26.3511,224480.0
2024-06-11 12:05:00,28.1,28.13,28.09,28.12,175079.0,26.3417,26.3698,26.3323,26.3604,175079.0
2024-06-11 12:10:00,28.12,28.12,28.11,28.11,91337.0,26.3604,26.3604,26.3511,26.3511,91337.0
2024-06-11 12:15:00,28.12,28.12,28.08,28.11,200372.0,26.3604,26.3604,26.3229,26.3511,200372.0
2024-06-11 12:20:00,28.1,28.11,28.07,28.09,166300.0,26.3417,26.3511,26.3136,26.3323,166300.0
2024-06-11 12:25:00,28.1,28.11,28.09,28.1,133951.0,26.3417,26.3511,26.3323,26.3417,133951.0
2024-06-11 12:30:00,28.1,28.1,28.07,28.08,189787.0,26.3417,26.3417,26.3136,26.3229,189787.0
2024-06-11 12:35:00,28.08,28.12,28.07,28.12,352776.0,26.3229,26.3604,26.3136,26.3604,352776.0
2024-06-11 12:40:00,28.12,28.13,28.08,28.09,216303.0,26.3604,26.3698,26.3229,26.3323,216303.0
2024-06-11 12:45:00,28.09,28.1,28.07,28.09,197584.0,26.3323,26.3417,26.3136,26.3323,197584.0
2024-06-11 12:50:00,28.09,28.11,28.08,28.1,173269.0,26.3323,26.3511,26.3229,26.3417,173269.0
2024-06-11 12:55:00,28.09,28.1,28.05,28.05,158321.0,26.3323,26.3417,26.2948,26.2948,158321.0
2024-06-11 13:00:00,28.05,28.08,28.0,28.05,310621.0,26.2948,26.3229,26.2479,26.2948,310621.0
2024-06-11 13:05:00,28.05,28.08,28.04,28.06,91378.0,26.2948,26.3229,26.2854,26.3042,91378.0
2024-06-11 13:10:00,28.06,28.09,28.03,28.03,139076.0,26.3042,26.3323,26.2761,26.2761,139076.0
2024-06-11 13:15:00,28.04,28.04,28.01,28.01,123715.0,26.2854,26.2854,26.2573,26.2573,123715.0
2024-06-11 13:20:00,28.02,28.02,27.96,27.96,228016.0,26.2667,26.2667,26.2105,26.2105,228016.0
2024-06-11 13:25:00,27.96,28.02,27.96,28.0,215987.0,26.2105,26.2667,26.2105,26.2479,215987.0
2024-06-11 13:30:00,28.0,28.03,28.0,28.01,126014.0,26.2479,26.2761,26.2479,26.2573,126014.0
2024-06-11 13:35:00,28.01,28.03,28.0,28.03,136896.0,26.2573,26.2761,26.2479,26.2761,136896.0
2024-06-11 13:40:00,28.03,28.05,28.02,28.03,169052.0,26.2761,26.2948,26.2667,26.2761,169052.0
2024-06-11 13:45:00,28.04,28.07,28.02,28.07,135167.0,26.2854,26.3136,26.2667,26.3136,135167.0
2024-06-11 13:50:00,28.07,28.07,28.05,28.05,93851.0,26.3136,26.3136,26.2948,26.2948,93851.0
2024-06-11 13:55:00,28.05,28.06,28.02,28.03,122907.0,26.2948,26.3042,26.2667,26.2761,122907.0
2024-06-11 14:00:00,28.03,28.05,28.02,28.05,143541.0,26.2761,26.2948,26.2667,26.2948,143541.0
2024-06-11 14:05:00,28.05,28.05,27.99,28.0,190834.0,26.2948,26.2948,26.2386,26.2479,190834.0
2024-06-11 14:10:00,28.0,28.05,28.0,28.05,132265.0,26.2479,26.2948,26.2479,26.2948,132265.0
2024-06-11 14:15:00,28.05,28.05,28.02,28.03,146551.0,26.2948,26.2948,26.2667,26.2761,146551.0
2024-06-11 14:20:00,28.02,28.06,28.01,28.05,159484.0,26.2667,26.3042,26.2573,26.2948,159484.0
2024-06-11 14:25:00,28.05,28.05,28.02,28.05,110939.0,26.2948,26.2948,26.2667,26.2948,110939.0
2024-06-11 14:30:00,28.05,28.06,28.03,28.05,128735.0,26.2948,26.3042,26.2761,26.2948,128735.0
2024-06-11 14:35:00,28.05,28.07,28.04,28.07,118375.0,26.2948,26.3136,26.2854,26.3136,118375.0
2024-06-11 14:40:00,28.07,28.08,28.03,28.03,216041.0,26.3136,26.3229,26.2761,26.2761,216041.0
2024-06-11 14:45:00,28.03,28.06,28.02,28.05,189160.0,26.2761,26.3042,26.2667,26.2948,189160.0
2024-06-11 14:50:00,28.05,28.08,28.02,28.03,179278.0,26.2948,26.3229,26.2667,26.2761,179278.0
2024-06-11 14:55:00,28.02,28.05,28.01,28.05,197619.0,26.2667,26.2948,26.2573,26.2948,197619.0
2024-06-11 15:00:00,28.05,28.12,28.04,28.11,234775.0,26.2948,26.3604,26.2854,26.3511,234775.0
2024-06-11 15:05:00,28.11,28.13,28.05,28.08,287031.0,26.3511,26.3698,26.2948,26.3229,287031.0
2024-06-11 15:10:00,28.08,28.09,28.06,28.07,225068.0,26.3229,26.3323,26.3042,26.3136,225068.0
2024-06-11 15:15:00,28.07,28.09,28.04,28.05,305749.0,26.3136,26.3323,26.2854,26.2948,305749.0
2024-06-11 15:20:00,28.04,28.05,28.02,28.03,194208.0,26.2854,26.2948,26.2667,26.2761,194208.0
2024-06-11 15:25:00,28.03,28.03,27.99,28.02,259768.0,26.2761,26.2761,26.2386,26.2667,259768.0
2024-06-11 15:30:00,28.01,28.01,27.97,27.99,335184.0,26.2573,26.2573,26.2198,26.2386,335184.0
2024-06-11 15:35:00,28.0,28.0,27.95,27.99,458238.0,26.2479,26.2479,26.2011,26.2386,458238.0
2024-06-11 15:40:00,27.99,28.03,27.98,28.01,436570.0,26.2386,26.2761,26.2292,26.2573,436570.0
2024-06-11 15:45:00,28.02,28.02,27.95,27.96,431059.0,26.2667,26.2667,26.2011,26.2105,431059.0
2024-06-11 15:50:00,27.96,28.06,27.95,28.05,583030.0,26.2105,26.3042,26.2011,26.2948,583030.0
2024-06-11 15:55:00,28.05,28.06,28.0,28.04,1384652.0,26.2948,26.3042,26.2479,26.2854,1384652.0
2024-06-12 09:30:00,28.17,28.23,27.87,27.92,1067301.0,26.4073,26.4636,26.1261,26.173,1067301.0
2024-06-12 09:35:00,27.92,27.95,27.74,27.76,799879.0,26.173,26.2011,26.0042,26.023,799879.0
2024-06-12 09:40:00,27.76,27.84,27.72,27.82,716190.0,26.023,26.098,25.9855,26.0792,716190.0
2024-06-12 09:45:00,27.82,27.82,27.73,27.8,508688.0,26.0792,26.0792,25.9948,26.0605,508688.0
2024-06-12 09:50:00,27.8,27.81,27.68,27.69,556627.0,26.0605,26.0698,25.948,25.9573,556627.0
2024-06-12 09:55:00,27.69,27.78,27.68,27.78,389223.0,25.9573,26.0417,25.948,26.0417,389223.0
2024-06-12 10:00:00,27.77,27.78,27.7,27.71,421117.0,26.0323,26.0417,25.9667,25.9761,421117.0
2024-06-12 10:05:00,27.71,27.74,27.65,27.69,755911.0,25.9761,26.0042,25.9198,25.9573,755911.0
2024-06-12 10:10:00,27.69,27.69,27.64,27.69,594328.0,25.9573,25.9573,25.9105,25.9573,594328.0
2024-06-12 10:15:00,27.69,27.74,27.66,27.73,517740.0,25.9573,26.0042,25.9292,25.9948,517740.0
2024-06-12 10:20:00,27.73,27.76,27.69,27.72,434705.0,25.9948,26.023,25.9573,25.9855,434705.0
2024-06-12 10:25:00,27.73,27.73,27.67,27.71,291475.0,25.9948,25.9948,25.9386,25.9761,291475.0
2024-06-12 10:30:00,27.71,27.75,27.68,27.75,307911.0,25.9761,26.0136,25.948,26.0136,307911.0
2024-06-12 10:35:00,27.75,27.82,27.73,27.82,292471.0,26.0136,26.0792,25.9948,26.0792,292471.0
2024-06-12 10:40:00,27.82,27.82,27.72,27.73,290718.0,26.0792,26.0792,25.9855,25.9948,290718.0
2024-06-12 10:45:00,27.73,27.73,27.68,27.7,475894.0,25.9948,25.9948,25.948,25.9667,475894.0
2024-06-12 10:50:00,27.71,27.73,27.69,27.73,219378.0,25.9761,25.9948,25.9573,25.9948,219378.0
2024-06-12 10:55:00,27.73,27.74,27.68,27.69,257847.0,25.9948,26.0042,25.948,25.9573,257847.0
2024-06-12 11:00:00,27.69,27.69,27.65,27.69,436357.0,25.9573,25.9573,25.9198,25.9573,436357.0
2024-06-12 11:05:00,27.68,27.72,27.68,27.72,216254.0,25.948,25.9855,25.948,25.9855,216254.0
2024-06-12 11:10:00,27.72,27.75,27.69,27.75,233990.0,25.9855,26.0136,25.9573,26.0136,233990.0
2024-06-12 11:15:00,27.75,27.75,27.72,27.73,299165.0,26.0136,26.0136,25.9855,25.9948,299165.0
2024-06-12 11:20:00,27.73,27.73,27.7,27.71,221057.0,25.9948,25.9948,25.9667,25.9761,221057.0
2024-06-12 11:25:00,27.71,27.78,27.69,27.78,339737.0,25.9761,26.0417,25.9573,26.0417,339737.0
2024-06-12 11:30:00,27.78,27.85,27.76,27.84,585616.0,26.0417,26.1073,26.023,26.098,585616.0
2024-06-12 11:35:00,27.84,27.85,27.8,27.83,232670.0,26.098,26.1073,26.0605,26.0886,232670.0
2024-06-12 11:40:00,27.84,27.84,27.8,27.84,158701.0,26.098,26.098,26.0605,26.098,158701.0
2024-06-12 11:45:00,27.84,27.86,27.84,27.85,117575.0,26.098,26.1167,26.098,26.1073,117575.0
2024-06-12 11:50:00,27.85,27.85,27.81,27.83,200646.0,26.1073,26.1073,26.0698,26.0886,200646.0
2024-06-12 11:55:00,27.82,27.85,27.81,27.84,220581.0,26.0792,26.1073,26.0698,26.098,220581.0
2024-06-12 12:00:00,27.84,27.85,27.81,27.81,211756.0,26.098,26.1073,26.0698,26.0698,211756.0
2024-06-12 12:05:00,27.82,27.83,27.79,27.8,223459.0,26.0792,26.0886,26.0511,26.0605,223459.0
2024-06-12 12:10:00,27.8,27.81,27.78,27.79,169947.0,26.0605,26.0698,26.0417,26.0511,169947.0
2024-06-12 12:15:00,27.79,27.8,27.77,27.77,140496.0,26.0511,26.0605,26.0323,26.0323,140496.0
2024-06-12 12:20:00,27.77,27.81,27.77,27.81,88803.0,26.0323,26.0698,26.0323,26.0698,88803.0
2024-06-12 12:25:00,27.81,27.82,27.8,27.8,92410.0,26.0698,26.0792,26.0605,26.0605,92410.0
2024-06-12 12:30:00,27.8,27.81,27.77,27.78,89428.0,26.0605,26.0698,26.0323,26.0417,89428.0
2024-06-12 12:35:00,27.79,27.79,27.76,27.79,136194.0,26.0511,26.0511,26.023,26.0511,136194.0
2024-06-12 12:40:00,27.79,27.8,27.76,27.76,180708.0,26.0511,26.0605,26.023,26.023,180708.0
2024-06-12 12:45:00,27.76,27.8,27.75,27.8,122330.0,26.023,26.0605,26.0136,26.0605,122330.0
2024-06-12 12:50:00,27.8,27.8,27.79,27.79,99164.0,26.0605,26.0605,26.0511,26.0511,99164.0
2024-06-12 12:55:00,27.8,27.8,27.79,27.8,102416.0,26.0605,26.0605,26.0511,26.0605,102416.0
2024-06-12 13:00:00,27.8,27.82,27.78,27.79,214420.0,26.0605,26.0792,26.0417,26.0511,214420.0
2024-06-12 13:05:00,27.79,27.79,27.76,27.77,153007.0,26.0511,26.0511,26.023,26.0323,153007.0
2024-06-12 13:10:00,27.77,27.77,27.75,27.76,99473.0,26.0323,26.0323,26.0136,26.023,99473.0
2024-06-12 13:15:00,27.77,27.79,27.75,27.79,169499.0,26.0323,26.0511,26.0136,26.0511,169499.0
2024-06-12 13:20:00,27.79,27.79,27.77,27.78,88868.0,26.0511,26.0511,26.0323,26.0417,88868.0
2024-06-12 13:25:00,27.78,27.79,27.76,27.77,125356.0,26.0417,26.0511,26.023,26.0323,125356.0
2024-06-12 13:30:00,27.77,27.77,27.74,27.76,165751.0,26.0323,26.0323,26.0042,26.023,165751.0
2024-06-12 13:35:00,27.76,27.77,27.75,27.77,113220.0,26.023,26.0323,26.0136,26.0323,113220.0
2024-06-12 13:40:00,27.77,27.8,27.76,27.77,140811.0,26.0323,26.0605,26.023,26.0323,140811.0
2024-06-12 13:45:00,27.77,27.79,27.77,27.79,54850.0,26.0323,26.0511,26.0323,26.0511,54850.0
2024-06-12 13:50:00,27.79,27.8,27.78,27.79,102069.0,26.0511,26.0605,26.0417,26.0511,102069.0
2024-06-12 13:55:00,27.79,27.8,27.77,27.79,148867.0,26.0511,26.0605,26.0323,26.0511,148867.0
2024-06-12 14:00:00,27.78,27.8,27.71,27.76,257400.0,26.0417,26.0605,25.9761,26.023,257400.0
2024-06-12 14:05:00,27.76,27.79,27.74,27.78,119029.0,26.023,26.0511,26.0042,26.0417,119029.0
2024-06-12 14:10:00,27.78,27.79,27.76,27.78,153879.0,26.0417,26.0511,26.023,26.0417,153879.0
2024-06-12 14:15:00,27.79,27.8,27.78,27.8,197328.0,26.0511,26.0605,26.0417,26.0605,197328.0
2024-06-12 14:20:00,27.8,27.8,27.75,27.75,143564.0,26.0605,26.0605,26.0136,26.0136,143564.0
2024-06-12 14:25:00,27.75,27.77,27.72,27.74,180472.0,26.0136,26.0323,25.9855,26.0042,180472.0
2024-06-12 14:30:00,27.74,27.77,27.72,27.75,164613.0,26.0042,26.0323,25.9855,26.0136,164613.0
2024-06-12 14:35:00,27.75,27.75,27.71,27.73,201559.0,26.0136,26.0136,25.9761,25.9948,201559.0
2024-06-12 14:40:00,27.73,27.73,27.63,27.66,601602.0,25.9948,25.9948,25.9011,25.9292,601602.0
2024-06-12 14:45:00,27.66,27.67,27.6,27.62,348770.0,25.9292,25.9386,25.873,25.8917,348770.0
2024-06-12 14:50:00,27.62,27.65,27.57,27.6,428757.0,25.8917,25.9198,25.8449,25.873,428757.0
2024-06-12 14:55:00,27.6,27.62,27.58,27.58,313352.0,25.873,25.8917,25.8542,25.8542,313352.0
2024-06-12 15:00:00,27.59,27.65,27.58,27.64,253784.0,25.8636,25.9198,25.8542,25.9105,253784.0
2024-06-12 15:05:00,27.64,27.69,27.61,27.68,237516.0,25.9105,25.9573,25.8824,25.948,237516.0
2024-06-12 15:10:00,27.67,27.7,27.64,27.68,282424.0,25.9386,25.9667,25.9105,25.948,282424.0
2024-06-12 15:15:00,27.68,27.69,27.64,27.67,218472.0,25.948,25.9573,25.9105,25.9386,218472.0
2024-06-12 15:20:00,27.66,27.67,27.59,27.59,266540.0,25.9292,25.9386,25.8636,25.8636,266540.0
2024-06-12 15:25:00,27.6,27.6,27.56,27.59,429512.0,25.873,25.873,25.8355,25.8636,429512.0
2024-06-12 15:30:00,27.59,27.6,27.56,27.59,441038.0,25.8636,25.873,25.8355,25.8636,441038.0
2024-06-12 15:35:00,27.59,27.6,27.56,27.58,307131.0,25.8636,25.873,25.8355,25.8542,307131.0
2024-06-12 15:40:00,27.57,27.61,27.56,27.61,464399.0,25.8449,25.8824,25.8355,25.8824,464399.0
2024-06-12 15:45:00,27.6,27.62,27.58,27.6,503708.0,25.873,25.8917,25.8542,25.873,503708.0
2024-06-12 15:50:00,27.59,27.66,27.58,27.66,637258.0,25.8636,25.9292,25.8542,25.9292,637258.0
2024-06-12 15:55:00,27.66,27.69,27.61,27.66,1495000.0,25.9292,25.9573,25.8824,25.9292,1495000.0
2024-06-13 09:30:00,27.5,27.5,27.33,27.37,1548639.0,25.7792,25.7792,25.6199,25.6574,1548639.0
2024-06-13 09:35:00,27.37,27.56,27.37,27.55,479351.0,25.6574,25.8355,25.6574,25.8261,479351.0
2024-06-13 09:40:00,27.56,27.6,27.46,27.48,390166.0,25.8355,25.873,25.7417,25.7605,390166.0
2024-06-13 09:45:00,27.47,27.48,27.34,27.38,377857.0,25.7511,25.7605,25.6292,25.6667,377857.0
2024-06-13 09:50:00,27.38,27.4,27.34,27.38,364223.0,25.6667,25.6855,25.6292,25.6667,364223.0
2024-06-13 09:55:00,27.38,27.4,27.36,27.38,195172.0,25.6667,25.6855,25.648,25.6667,195172.0
2024-06-13 10:00:00,27.38,27.38,27.32,27.37,551911.0,25.6667,25.6667,25.6105,25.6574,551911.0
2024-06-13 10:05:00,27.37,27.37,27.33,27.37,374348.0,25.6574,25.6574,25.6199,25.6574,374348.0
2024-06-13 10:10:00,27.36,27.4,27.29,27.3,687184.0,25.648,25.6855,25.5824,25.5918,687184.0
2024-06-13 10:15:00,27.29,27.35,27.29,27.34,364219.0,25.5824,25.6386,25.5824,25.6292,364219.0
2024-06-13 10:20:00,27.34,27.35,27.26,27.27,330749.0,25.6292,25.6386,25.5543,25.5636,330749.0
2024-06-13 10:25:00,27.27,27.29,27.2,27.22,797100.0,25.5636,25.5824,25.498,25.5168,797100.0
2024-06-13 10:30:00,27.23,27.28,27.22,27.27,528506.0,25.5261,25.573,25.5168,25.5636,528506.0
2024-06-13 10:35:00,27.27,27.35,27.25,27.33,723834.0,25.5636,25.6386,25.5449,25.6199,723834.0
2024-06-13 10:40:00,27.32,27.36,27.26,27.36,331517.0,25.6105,25.648,25.5543,25.648,331517.0
2024-06-13 10:45:00,27.36,27.46,27.35,27.44,571973.0,25.648,25.7417,25.6386,25.723,571973.0
2024-06-13 10:50:00,27.45,27.47,27.37,27.39,278228.0,25.7324,25.7511,25.6574,25.6761,278228.0
2024-06-13 10:55:00,27.38,27.47,27.38,27.46,329472.0,25.6667,25.7511,25.6667,25.7417,329472.0
2024-06-13 11:00:00,27.46,27.49,27.45,27.46,253117.0,25.7417,25.7699,25.7324,25.7417,253117.0
2024-06-13 11:05:00,27.46,27.51,27.44,27.46,334600.0,25.7417,25.7886,25.723,25.7417,334600.0
2024-06-13 11:10:00,27.46,27.52,27.45,27.47,253831.0,25.7417,25.798,25.7324,25.7511,253831.0
2024-06-13 11:15:00,27.48,27.49,27.45,27.49,190243.0,25.7605,25.7699,25.7324,25.7699,190243.0
2024-06-13 11:20:00,27.49,27.51,27.45,27.47,244102.0,25.7699,25.7886,25.7324,25.7511,244102.0
2024-06-13 11:25:00,27.46,27.56,27.46,27.54,250052.0,25.7417,25.8355,25.7417,25.8167,250052.0
2024-06-13 11:30:00,27.54,27.57,27.52,27.55,335511.0,25.8167,25.8449,25.798,25.8261,335511.0
2024-06-13 11:35:00,27.55,27.6,27.54,27.59,211017.0,25.8261,25.873,25.8167,25.8636,211017.0
2024-06-13 11:40:00,27.6,27.61,27.53,27.61,519734.0,25.873,25.8824,25.8074,25.8824,519734.0
2024-06-13 11:45:00,27.61,27.62,27.58,27.58,170126.0,25.8824,25.8917,25.8542,25.8542,170126.0
2024-06-13 11:50:00,27.59,27.61,27.58,27.61,241268.0,25.8636,25.8824,25.8542,25.8824,241268.0
2024-06-13 11:55:00,27.61,27.62,27.59,27.59,157075.0,25.8824,25.8917,25.8636,25.8636,157075.0
2024-06-13 12:00:00,27.6,27.6,27.58,27.59,132040.0,25.873,25.873,25.8542,25.8636,132040.0
2024-06-13 12:05:00,27.59,27.64,27.58,27.61,188271.0,25.8636,25.9105,25.8542,25.8824,188271.0
2024-06-13 12:10:00,27.61,27.61,27.58,27.59,195297.0,25.8824,25.8824,25.8542,25.8636,195297.0
2024-06-13 12:15:00,27.59,27.64,27.57,27.63,193903.0,25.8636,25.9105,25.8449,25.9011,193903.0
2024-06-13 12:20:00,27.64,27.65,27.61,27.62,165203.0,25.9105,25.9198,25.8824,25.8917,165203.0
2024-06-13 12:25:00,27.62,27.63,27.59,27.6,215081.0,25.8917,25.9011,25.8636,25.873,215081.0
2024-06-13 12:30:00,27.6,27.62,27.59,27.61,199621.0,25.873,25.8917,25.8636,25.8824,199621.0
2024-06-13 12:35:00,27.61,27.64,27.6,27.64,90330.0,25.8824,25.9105,25.873,25.9105,90330.0
2024-06-13 12:40:00,27.63,27.67,27.62,27.67,214560.0,25.9011,25.9386,25.8917,25.9386,214560.0
2024-06-13 12:45:00,27.67,27.69,27.66,27.67,153450.0,25.9386,25.9573,25.9292,25.9386,153450.0
2024-06-13 12:50:00,27.67,27.69,27.66,27.67,166677.0,25.9386,25.9573,25.9292,25.9386,166677.0
2024-06-13 12:55:00,27.68,27.69,27.63,27.63,197907.0,25.948,25.9573,25.9011,25.9011,197907.0
2024-06-13 13:00:00,27.63,27.68,27.63,27.67,119689.0,25.9011,25.948,25.9011,25.9386,119689.0
2024-06-13 13:05:00,27.67,27.69,27.66,27.69,110812.0,25.9386,25.9573,25.9292,25.9573,110812.0
2024-06-13 13:10:00,27.69,27.69,27.66,27.67,128383.0,25.9573,25.9573,25.9292,25.9386,128383.0
2024-06-13 13:15:00,27.67,27.67,27.65,27.67,101897.0,25.9386,25.9386,25.9198,25.9386,101897.0
2024-06-13 13:20:00,27.67,27.68,27.66,27.66,87267.0,25.9386,25.948,25.9292,25.9292,87267.0
2024-06-13 13:25:00,27.67,27.69,27.66,27.69,354244.0,25.9386,25.9573,25.9292,25.9573,354244.0
2024-06-13 13:30:00,27.69,27.72,27.68,27.69,299901.0,25.9573,25.9855,25.948,25.9573,299901.0
2024-06-13 13:35:00,27.69,27.7,27.65,27.66,266738.0,25.9573,25.9667,25.9198,25.9292,266738.0
2024-06-13 13:40:00,27.66,27.66,27.64,27.66,136118.0,25.9292,25.9292,25.9105,25.9292,136118.0
2024-06-13 13:45:00,27.66,27.69,27.65,27.68,105253.0,25.9292,25.9573,25.9198,25.948,105253.0
2024-06-13 13:50:00,27.68,27.7,27.67,27.7,90664.0,25.948,25.9667,25.9386,25.9667,90664.0
2024-06-13 13:55:00,27.7,27.71,27.68,27.69,234230.0,25.9667,25.9761,25.948,25.9573,234230.0
2024-06-13 14:00:00,27.69,27.7,27.67,27.68,210212.0,25.9573,25.9667,25.9386,25.948,210212.0
2024-06-13 14:05:00,27.68,27.69,27.66,27.66,181761.0,25.948,25.9573,25.9292,25.9292,181761.0
2024-06-13 14:10:00,27.67,27.7,27.66,27.7,142783.0,25.9386,25.9667,25.9292,25.9667,142783.0
2024-06-13 14:15:00,27.7,27.7,27.67,27.68,371200.0,25.9667,25.9667,25.9386,25.948,371200.0
2024-06-13 14:20:00,27.68,27.69,27.67,27.69,134397.0,25.948,25.9573,25.9386,25.9573,134397.0
2024-06-13 14:25:00,27.69,27.69,27.62,27.63,199797.0,25.9573,25.9573,25.8917,25.9011,199797.0
2024-06-13 14:30:00,27.63,27.65,27.62,27.64,136002.0,25.9011,25.9198,25.8917,25.9105,136002.0
2024-06-13 14:35:00,27.64,27.65,27.61,27.63,151415.0,25.9105,25.9198,25.8824,25.9011,151415.0
2024-06-13 14:40:00,27.63,27.64,27.61,27.62,137107.0,25.9011,25.9105,25.8824,25.8917,137107.0
2024-06-13 14:45:00,27.62,27.62,27.58,27.61,265456.0,25.8917,25.8917,25.8542,25.8824,265456.0
2024-06-13 14:50:00,27.61,27.65,27.6,27.63,212422.0,25.8824,25.9198,25.873,25.9011,212422.0
2024-06-13 14:55:00,27.64,27.67,27.62,27.64,255792.0,25.9105,25.9386,25.8917,25.9105,255792.0
2024-06-13 15:00:00,27.64,27.69,27.63,27.69,214342.0,25.9105,25.9573,25.9011,25.9573,214342.0
2024-06-13 15:05:00,27.69,27.7,27.66,27.69,166005.0,25.9573,25.9667,25.9292,25.9573,166005.0
2024-06-13 15:10:00,27.69,27.69,27.66,27.66,125938.0,25.9573,25.9573,25.9292,25.9292,125938.0
2024-06-13 15:15:00,27.67,27.68,27.65,27.67,167947.0,25.9386,25.948,25.9198,25.9386,167947.0
2024-06-13 15:20:00,27.66,27.7,27.66,27.7,189778.0,25.9292,25.9667,25.9292,25.9667,189778.0
2024-06-13 15:25:00,27.69,27.7,27.68,27.69,237027.0,25.9573,25.9667,25.948,25.9573,237027.0
2024-06-13 15:30:00,27.69,27.69,27.6,27.61,293625.0,25.9573,25.9573,25.873,25.8824,293625.0
2024-06-13 15:35:00,27.62,27.62,27.59,27.61,339286.0,25.8917,25.8917,25.8636,25.8824,339286.0
2024-06-13 15:40:00,27.6,27.64,27.6,27.64,299049.0,25.873,25.9105,25.873,25.9105,299049.0
2024-06-13 15:45:00,27.64,27.65,27.62,27.62,310495.0,25.9105,25.9198,25.8917,25.8917,310495.0
2024-06-13 15:50:00,27.63,27.69,27.6,27.68,659350.0,25.9011,25.9573,25.873,25.948,659350.0
2024-06-13 15:55:00,27.68,27.7,27.64,27.64,1124659.0,25.948,25.9667,25.9105,25.9105,1124659.0
2024-06-14 09:30:00,27.75,28.2,27.67,28.2,2691062.0,26.0136,26.4354,25.9386,26.4354,2691062.0
2024-06-14 09:35:00,28.19,28.22,27.76,27.85,722217.0,26.4261,26.4542,26.023,26.1073,722217.0
2024-06-14 09:40:00,27.85,27.88,27.62,27.67,424628.0,26.1073,26.1355,25.8917,25.9386,424628.0
2024-06-14 09:45:00,27.68,27.68,27.55,27.56,412067.0,25.948,25.948,25.8261,25.8355,412067.0
2024-06-14 09:50:00,27.56,27.6,27.52,27.54,315853.0,25.8355,25.873,25.798,25.8167,315853.0
2024-06-14 09:55:00,27.54,27.65,27.51,27.63,440085.0,25.8167,25.9198,25.7886,25.9011,440085.0
2024-06-14 10:00:00,27.62,27.63,27.46,27.49,401606.0,25.8917,25.9011,25.7417,25.7699,401606.0
2024-06-14 10:05:00,27.49,27.51,27.45,27.5,259457.0,25.7699,25.7886,25.7324,25.7792,259457.0
2024-06-14 10:10:00,27.49,27.5,27.43,27.48,198572.0,25.7699,25.7792,25.7136,25.7605,198572.0
2024-06-14 10:15:00,27.47,27.53,27.46,27.52,264769.0,25.7511,25.8074,25.7417,25.798,264769.0
2024-06-14 10:20:00,27.51,27.58,27.49,27.58,443066.0,25.7886,25.8542,25.7699,25.8542,443066.0
2024-06-14 10:25:00,27.56,27.57,27.46,27.48,273735.0,25.8355,25.8449,25.7417,25.7605,273735.0
2024-06-14 10:30:00,27.49,27.52,27.47,27.5,180034.0,25.7699,25.798,25.7511,25.7792,180034.0
2024-06-14 10:35:00,27.5,27.55,27.49,27.54,193812.0,25.7792,25.8261,25.7699,25.8167,193812.0
2024-06-14 10:40:00,27.54,27.57,27.52,27.57,179516.0,25.8167,25.8449,25.798,25.8449,179516.0
2024-06-14 10:45:00,27.57,27.59,27.56,27.56,194965.0,25.8449,25.8636,25.8355,25.8355,194965.0
2024-06-14 10:50:00,27.57,27.58,27.55,27.55,135127.0,25.8449,25.8542,25.8261,25.8261,135127.0
2024-06-14 10:55:00,27.55,27.58,27.55,27.57,153008.0,25.8261,25.8542,25.8261,25.8449,153008.0
2024-06-14 11:00:00,27.57,27.59,27.55,27.59,184796.0,25.8449,25.8636,25.8261,25.8636,184796.0
2024-06-14 11:05:00,27.59,27.6,27.56,27.57,218540.0,25.8636,25.873,25.8355,25.8449,218540.0
2024-06-14 11:10:00,27.56,27.58,27.55,27.56,147539.0,25.8355,25.8542,25.8261,25.8355,147539.0
2024-06-14 11:15:00,27.56,27.57,27.53,27.55,210833.0,25.8355,25.8449,25.8074,25.8261,210833.0
2024-06-14 11:20:00,27.55,27.59,27.54,27.59,160396.0,25.8261,25.8636,25.8167,25.8636,160396.0
2024-06-14 11:25:00,27.59,27.6,27.57,27.59,193064.0,25.8636,25.873,25.8449,25.8636,193064.0
2024-06-14 11:30:00,27.59,27.61,27.56,27.58,324046.0,25.8636,25.8824,25.8355,25.8542,324046.0
2024-06-14 11:35:00,27.58,27.62,27.56,27.57,232004.0,25.8542,25.8917,25.8355,25.8449,232004.0
2024-06-14 11:40:00,27.57,27.57,27.55,27.57,143866.0,25.8449,25.8449,25.8261,25.8449,143866.0
2024-06-14 11:45:00,27.57,27.62,27.56,27.62,215771.0,25.8449,25.8917,25.8355,25.8917,215771.0
2024-06-14 11:50:00,27.61,27.65,27.57,27.59,288978.0,25.8824,25.9198,25.8449,25.8636,288978.0
2024-06-14 11:55:00,27.59,27.61,27.55,27.55,168972.0,25.8636,25.8824,25.8261,25.8261,168972.0
2024-06-14 12:00:00,27.55,27.56,27.51,27.53,266933.0,25.8261,25.8355,25.7886,25.8074,266933.0
2024-06-14 12:05:00,27.53,27.53,27.51,27.53,126379.0,25.8074,25.8074,25.7886,25.8074,126379.0
2024-06-14 12:10:00,27.53,27.54,27.51,27.52,127188.0,25.8074,25.8167,25.7886,25.798,127188.0
2024-06-14 12:15:00,27.52,27.53,27.51,27.53,85924.0,25.798,25.8074,25.7886,25.8074,85924.0
2024-06-14 12:20:00,27.53,27.54,27.52,27.54,162751.0,25.8074,25.8167,25.798,25.8167,162751.0
2024-06-14 12:25:00,27.53,27.54,27.5,27.51,144754.0,25.8074,25.8167,25.7792,25.7886,144754.0
2024-06-14 12:30:00,27.51,27.52,27.49,27.52,304268.0,25.7886,25.798,25.7699,25.798,304268.0
2024-06-14 12:35:00,27.52,27.55,27.52,27.55,119092.0,25.798,25.8261,25.798,25.8261,119092.0
2024-06-14 12:40:00,27.54,27.58,27.54,27.58,124399.0,25.8167,25.8542,25.8167,25.8542,124399.0
2024-06-14 12:45:00,27.57,27.58,27.54,27.54,136423.0,25.8449,25.8542,25.8167,25.8167,136423.0
2024-06-14 12:50:00,27.55,27.55,27.52,27.53,181843.0,25.8261,25.8261,25.798,25.8074,181843.0
2024-06-14 12:55:00,27.54,27.56,27.52,27.55,164262.0,25.8167,25.8355,25.798,25.8261,164262.0
2024-06-14 13:00:00,27.55,27.55,27.53,27.54,84594.0,25.8261,25.8261,25.8074,25.8167,84594.0
2024-06-14 13:05:00,27.54,27.56,27.53,27.53,126086.0,25.8167,25.8355,25.8074,25.8074,126086.0
2024-06-14 13:10:00,27.54,27.55,27.51,27.51,153878.0,25.8167,25.8261,25.7886,25.7886,153878.0
2024-06-14 13:15:00,27.52,27.52,27.49,27.51,252780.0,25.798,25.798,25.7699,25.7886,252780.0
2024-06-14 13:20:00,27.5,27.51,27.48,27.49,364347.0,25.7792,25.7886,25.7605,25.7699,364347.0
2024-06-14 13:25:00,27.49,27.55,27.48,27.53,209605.0,25.7699,25.8261,25.7605,25.8074,209605.0
2024-06-14 13:30:00,27.53,27.54,27.5,27.51,172049.0,25.8074,25.8167,25.7792,25.7886,172049.0
2024-06-14 13:35:00,27.5,27.51,27.48,27.49,203903.0,25.7792,25.7886,25.7605,25.7699,203903.0
2024-06-14 13:40:00,27.49,27.53,27.49,27.53,194916.0,25.7699,25.8074,25.7699,25.8074,194916.0
2024-06-14 13:45:00,27.53,27.54,27.51,27.53,122801.0,25.8074,25.8167,25.7886,25.8074,122801.0
2024-06-14 13:50:00,27.52,27.54,27.52,27.52,117006.0,25.798,25.8167,25.798,25.798,117006.0
2024-06-14 13:55:00,27.53,27.54,27.51,27.52,162715.0,25.8074,25.8167,25.7886,25.798,162715.0
2024-06-14 14:00:00,27.52,27.53,27.49,27.52,185668.0,25.798,25.8074,25.7699,25.798,185668.0
2024-06-14 14:05:00,27.52,27.55,27.51,27.54,134831.0,25.798,25.8261,25.7886,25.8167,134831.0
2024-06-14 14:10:00,27.55,27.6,27.54,27.6,195464.0,25.8261,25.873,25.8167,25.873,195464.0
2024-06-14 14:15:00,27.59,27.62,27.55,27.55,197567.0,25.8636,25.8917,25.8261,25.8261,197567.0
2024-06-14 14:20:00,27.55,27.56,27.51,27.55,137323.0,25.8261,25.8355,25.7886,25.8261,137323.0
2024-06-14 14:25:00,27.55,27.55,27.54,27.55,78240.0,25.8261,25.8261,25.8167,25.8261,78240.0
2024-06-14 14:30:00,27.55,27.55,27.52,27.53,242163.0,25.8261,25.8261,25.798,25.8074,242163.0
2024-06-14 14:35:00,27.54,27.54,27.5,27.5,137202.0,25.8167,25.8167,25.7792,25.7792,137202.0
2024-06-14 14:40:00,27.5,27.53,27.49,27.52,318666.0,25.7792,25.8074,25.7699,25.798,318666.0
2024-06-14 14:45:00,27.52,27.53,27.5,27.52,147731.0,25.798,25.8074,25.7792,25.798,147731.0
2024-06-14 14:50:00,27.52,27.52,27.49,27.5,311893.0,25.798,25.798,25.7699,25.7792,311893.0
2024-06-14 14:55:00,27.5,27.5,27.49,27.5,134804.0,25.7792,25.7792,25.7699,25.7792,134804.0
2024-06-14 15:00:00,27.5,27.53,27.48,27.52,166316.0,25.7792,25.8074,25.7605,25.798,166316.0
2024-06-14 15:05:00,27.52,27.53,27.5,27.52,109074.0,25.798,25.8074,25.7792,25.798,109074.0
2024-06-14 15:10:00,27.52,27.53,27.5,27.52,169224.0,25.798,25.8074,25.7792,25.798,169224.0
2024-06-14 15:15:00,27.51,27.54,27.5,27.54,232941.0,25.7886,25.8167,25.7792,25.8167,232941.0
2024-06-14 15:20:00,27.54,27.54,27.51,27.51,269782.0,25.8167,25.8167,25.7886,25.7886,269782.0
2024-06-14 15:25:00,27.51,27.52,27.5,27.51,140224.0,25.7886,25.798,25.7792,25.7886,140224.0
2024-06-14 15:30:00,27.51,27.54,27.49,27.54,328124.0,25.7886,25.8167,25.7699,25.8167,328124.0
2024-06-14 15:35:00,27.54,27.56,27.53,27.54,194090.0,25.8167,25.8355,25.8074,25.8167,194090.0
2024-06-14 15:40:00,27.54,27.55,27.52,27.55,335915.0,25.8167,25.8261,25.798,25.8261,335915.0
2024-06-14 15:45:00,27.55,27.56,27.49,27.51,436124.0,25.8261,25.8355,25.7699,25.7886,436124.0
2024-06-14 15:50:00,27.51,27.53,27.49,27.53,614245.0,25.7886,25.8074,25.7699,25.8074,614245.0
2024-06-14 15:55:00,27.53,27.54,27.5,27.53,1359775.0,25.8074,25.8167,25.7792,25.8074,1359775.0
2024-06-17 09:30:00,27.45,27.47,27.25,27.47,797327.0,25.7324,25.7511,25.5449,25.7511,797327.0
2024-06-17 09:35:00,27.47,27.48,27.28,27.31,339936.0,25.7511,25.7605,25.573,25.6011,339936.0
2024-06-17 09:40:00,27.3,27.31,27.22,27.3,329227.0,25.5918,25.6011,25.5168,25.5918,329227.0
2024-06-17 09:45:00,27.3,27.38,27.3,27.36,273984.0,25.5918,25.6667,25.5918,25.648,273984.0
2024-06-17 09:50:00,27.35,27.36,27.28,27.32,254372.0,25.6386,25.648,25.573,25.6105,254372.0
2024-06-17 09:55:00,27.32,27.35,27.26,27.27,157685.0,25.6105,25.6386,25.5543,25.5636,157685.0
2024-06-17 10:00:00,27.27,27.29,27.21,27.23,308265.0,25.5636,25.5824,25.5074,25.5261,308265.0
2024-06-17 10:05:00,27.23,27.24,27.21,27.21,264476.0,25.5261,25.5355,25.5074,25.5074,264476.0
2024-06-17 10:10:00,27.21,27.23,27.13,27.16,813297.0,25.5074,25.5261,25.4324,25.4605,813297.0
2024-06-17 10:15:00,27.16,27.2,27.15,27.18,219054.0,25.4605,25.498,25.4511,25.4793,219054.0
2024-06-17 10:20:00,27.18,27.2,27.14,27.16,439501.0,25.4793,25.498,25.4418,25.4605,439501.0
2024-06-17 10:25:00,27.16,27.25,27.16,27.22,158714.0,25.4605,25.5449,25.4605,25.5168,158714.0
2024-06-17 10:30:00,27.23,27.25,27.21,27.23,179370.0,25.5261,25.5449,25.5074,25.5261,179370.0
2024-06-17 10:35:00,27.24,27.27,27.21,27.23,215145.0,25.5355,25.5636,25.5074,25.5261,215145.0
2024-06-17 10:40:00,27.23,27.26,27.21,27.21,154762.0,25.5261,25.5543,25.5074,25.5074,154762.0
2024-06-17 10:45:00,27.22,27.25,27.21,27.25,128910.0,25.5168,25.5449,25.5074,25.5449,128910.0
2024-06-17 10:50:00,27.25,27.26,27.23,27.24,98217.0,25.5449,25.5543,25.5261,25.5355,98217.0
2024-06-17 10:55:00,27.24,27.24,27.22,27.23,97770.0,25.5355,25.5355,25.5168,25.5261,97770.0
2024-06-17 11:00:00,27.24,27.25,27.23,27.25,79484.0,25.5355,25.5449,25.5261,25.5449,79484.0
2024-06-17 11:05:00,27.25,27.25,27.2,27.21,251220.0,25.5449,25.5449,25.498,25.5074,251220.0
2024-06-17 11:10:00,27.21,27.21,27.18,27.21,196254.0,25.5074,25.5074,25.4793,25.5074,196254.0
2024-06-17 11:15:00,27.21,27.21,27.14,27.14,344491.0,25.5074,25.5074,25.4418,25.4418,344491.0
2024-06-17 11:20:00,27.15,27.16,27.13,27.14,262217.0,25.4511,25.4605,25.4324,25.4418,262217.0
2024-06-17 11:25:00,27.14,27.14,27.09,27.13,561964.0,25.4418,25.4418,25.3949,25.4324,561964.0
2024-06-17 11:30:00,27.13,27.15,27.1,27.12,333608.0,25.4324,25.4511,25.4043,25.423,333608.0
2024-06-17 11:35:00,27.13,27.14,27.11,27.13,205758.0,25.4324,25.4418,25.4136,25.4324,205758.0
2024-06-17 11:40:00,27.13,27.15,27.12,27.13,174721.0,25.4324,25.4511,25.423,25.4324,174721.0
2024-06-17 11:45:00,27.13,27.14,27.08,27.09,453325.0,25.4324,25.4418,25.3855,25.3949,453325.0
2024-06-17 11:50:00,27.09,27.09,27.06,27.07,239232.0,25.3949,25.3949,25.3668,25.3761,239232.0
2024-06-17 11:55:00,27.07,27.08,27.04,27.04,288883.0,25.3761,25.3855,25.348,25.348,288883.0
2024-06-17 12:00:00,27.05,27.05,27.03,27.05,368665.0,25.3574,25.3574,25.3386,25.3574,368665.0
2024-06-17 12:05:00,27.04,27.07,27.03,27.07,454790.0,25.348,25.3761,25.3386,25.3761,454790.0
2024-06-17 12:10:00,27.07,27.07,27.03,27.04,305348.0,25.3761,25.3761,25.3386,25.348,305348.0
2024-06-17 12:15:00,27.04,27.05,27.01,27.03,323632.0,25.348,25.3574,25.3199,25.3386,323632.0
2024-06-17 12:20:00,27.02,27.08,27.02,27.06,310965.0,25.3293,25.3855,25.3293,25.3668,310965.0
2024-06-17 12:25:00,27.05,27.06,27.01,27.02,405261.0,25.3574,25.3668,25.3199,25.3293,405261.0
2024-06-17 12:30:00,27.03,27.07,27.01,27.05,422223.0,25.3386,25.3761,25.3199,25.3574,422223.0
2024-06-17 12:35:00,27.05,27.07,27.04,27.06,211924.0,25.3574,25.3761,25.348,25.3668,211924.0
2024-06-17 12:40:00,27.06,27.07,27.01,27.02,549458.0,25.3668,25.3761,25.3199,25.3293,549458.0
2024-06-17 12:45:00,27.02,27.03,26.94,26.97,653616.0,25.3293,25.3386,25.2543,25.2824,653616.0
2024-06-17 12:50:00,26.98,26.98,26.95,26.96,215110.0,25.2918,25.2918,25.2637,25.273,215110.0
2024-06-17 12:55:00,26.96,26.99,26.95,26.99,196318.0,25.273,25.3011,25.2637,25.3011,196318.0
2024-06-17 13:00:00,26.99,27.0,26.97,26.97,149774.0,25.3011,25.3105,25.2824,25.2824,149774.0
2024-06-17 13:05:00,26.98,26.98,26.94,26.95,286336.0,25.2918,25.2918,25.2543,25.2637,286336.0
2024-06-17 13:10:00,26.95,26.95,26.91,26.92,272808.0,25.2637,25.2637,25.2262,25.2355,272808.0
2024-06-17 13:15:00,26.92,26.93,26.91,26.92,338948.0,25.2355,25.2449,25.2262,25.2355,338948.0
2024-06-17 13:20:00,26.92,26.93,26.88,26.9,331920.0,25.2355,25.2449,25.198,25.2168,331920.0
2024-06-17 13:25:00,26.9,26.91,26.87,26.88,276687.0,25.2168,25.2262,25.1887,25.198,276687.0
2024-06-17 13:30:00,26.89,26.9,26.87,26.9,303748.0,25.2074,25.2168,25.1887,25.2168,303748.0
2024-06-17 13:35:00,26.89,26.92,26.89,26.92,169028.0,25.2074,25.2355,25.2074,25.2355,169028.0
2024-06-17 13:40:00,26.92,26.95,26.9,26.95,213283.0,25.2355,25.2637,25.2168,25.2637,213283.0
2024-06-17 13:45:00,26.95,26.98,26.93,26.96,229420.0,25.2637,25.2918,25.2449,25.273,229420.0
2024-06-17 13:50:00,26.96,26.98,26.95,26.96,202560.0,25.273,25.2918,25.2637,25.273,202560.0
2024-06-17 13:55:00,26.96,26.99,26.95,26.96,321516.0,25.273,25.3011,25.2637,25.273,321516.0
2024-06-17 14:00:00,26.96,26.96,26.93,26.94,273357.0,25.273,25.273,25.2449,25.2543,273357.0
2024-06-17 14:05:00,26.94,27.0,26.93,26.97,262855.0,25.2543,25.3105,25.2449,25.2824,262855.0
2024-06-17 14:10:00,26.96,26.97,26.94,26.95,244076.0,25.273,25.2824,25.2543,25.2637,244076.0
2024-06-17 14:15:00,26.96,26.96,26.91,26.92,258941.0,25.273,25.273,25.2262,25.2355,258941.0
2024-06-17 14:20:00,26.92,26.94,26.91,26.93,247811.0,25.2355,25.2543,25.2262,25.2449,247811.0
2024-06-17 14:25:00,26.94,26.97,26.92,26.97,234721.0,25.2543,25.2824,25.2355,25.2824,234721.0
2024-06-17 14:30:00,26.96,26.98,26.94,26.95,228429.0,25.273,25.2918,25.2543,25.2637,228429.0
2024-06-17 14:35:00,26.94,26.96,26.93,26.94,160131.0,25.2543,25.273,25.2449,25.2543,160131.0
2024-06-17 14:40:00,26.94,26.95,26.93,26.94,186614.0,25.2543,25.2637,25.2449,25.2543,186614.0
2024-06-17 14:45:00,26.93,26.95,26.92,26.92,234698.0,25.2449,25.2637,25.2355,25.2355,234698.0
2024-06-17 14:50:00,26.93,26.93,26.91,26.92,237255.0,25.2449,25.2449,25.2262,25.2355,237255.0
2024-06-17 14:55:00,26.92,26.93,26.91,26.92,241818.0,25.2355,25.2449,25.2262,25.2355,241818.0
2024-06-17 15:00:00,26.91,26.94,26.91,26.93,164659.0,25.2262,25.2543,25.2262,25.2449,164659.0
2024-06-17 15:05:00,26.93,26.96,26.92,26.96,427727.0,25.2449,25.273,25.2355,25.273,427727.0
2024-06-17 15:10:00,26.96,26.98,26.95,26.96,210024.0,25.273,25.2918,25.2637,25.273,210024.0
2024-06-17 15:15:00,26.96,26.99,26.95,26.98,372617.0,25.273,25.3011,25.2637,25.2918,372617.0
2024-06-17 15:20:00,26.98,26.98,26.95,26.97,224915.0,25.2918,25.2918,25.2637,25.2824,224915.0
2024-06-17 15:25:00,26.96,26.99,26.96,26.99,434931.0,25.273,25.3011,25.273,25.3011,434931.0
2024-06-17 15:30:00,26.98,26.99,26.96,26.98,614539.0,25.2918,25.3011,25.273,25.2918,614539.0
2024-06-17 15:35:00,26.98,26.98,26.96,26.96,294387.0,25.2918,25.2918,25.273,25.273,294387.0
2024-06-17 15:40:00,26.96,26.99,26.92,26.93,446017.0,25.273,25.3011,25.2355,25.2449,446017.0
2024-06-17 15:45:00,26.94,26.95,26.92,26.94,490808.0,25.2543,25.2637,25.2355,25.2543,490808.0
2024-06-17 15:50:00,26.94,26.98,26.92,26.98,844834.0,25.2543,25.2918,25.2355,25.2918,844834.0
2024-06-17 15:55:00,26.98,27.0,26.96,26.99,1371323.0,25.2918,25.3105,25.273,25.3011,1371323.0
2024-06-18 09:30:00,26.98,27.18,26.95,27.16,1057659.0,25.2918,25.4793,25.2637,25.4605,1057659.0
2024-06-18 09:35:00,27.16,27.19,27.05,27.19,465614.0,25.4605,25.4886,25.3574,25.4886,465614.0
2024-06-18 09:40:00,27.2,27.25,27.16,27.21,593833.0,25.498,25.5449,25.4605,25.5074,593833.0
2024-06-18 09:45:00,27.21,27.28,27.19,27.25,451479.0,25.5074,25.573,25.4886,25.5449,451479.0
2024-06-18 09:50:00,27.25,27.38,27.2,27.34,808467.0,25.5449,25.6667,25.498,25.6292,808467.0
2024-06-18 09:55:00,27.34,27.34,27.24,27.26,387338.0,25.6292,25.6292,25.5355,25.5543,387338.0
2024-06-18 10:00:00,27.26,27.28,27.16,27.25,296180.0,25.5543,25.573,25.4605,25.5449,296180.0
2024-06-18 10:05:00,27.24,27.26,27.2,27.21,228277.0,25.5355,25.5543,25.498,25.5074,228277.0
2024-06-18 10:10:00,27.21,27.21,27.16,27.19,163468.0,25.5074,25.5074,25.4605,25.4886,163468.0
2024-06-18 10:15:00,27.19,27.19,27.14,27.15,267336.0,25.4886,25.4886,25.4418,25.4511,267336.0
2024-06-18 10:20:00,27.14,27.19,27.13,27.18,256914.0,25.4418,25.4886,25.4324,25.4793,256914.0
2024-06-18 10:25:00,27.17,27.23,27.17,27.2,241908.0,25.4699,25.5261,25.4699,25.498,241908.0
2024-06-18 10:30:00,27.2,27.22,27.17,27.2,156509.0,25.498,25.5168,25.4699,25.498,156509.0
2024-06-18 10:35:00,27.2,27.22,27.18,27.21,155278.0,25.498,25.5168,25.4793,25.5074,155278.0
2024-06-18 10:40:00,27.21,27.22,27.17,27.19,146989.0,25.5074,25.5168,25.4699,25.4886,146989.0
2024-06-18 10:45:00,27.18,27.28,27.18,27.28,236214.0,25.4793,25.573,25.4793,25.573,236214.0
2024-06-18 10:50:00,27.28,27.32,27.25,27.31,226754.0,25.573,25.6105,25.5449,25.6011,226754.0
2024-06-18 10:55:00,27.31,27.32,27.28,27.28,208031.0,25.6011,25.6105,25.573,25.573,208031.0
2024-06-18 11:00:00,27.29,27.29,27.26,27.28,269971.0,25.5824,25.5824,25.5543,25.573,269971.0
2024-06-18 11:05:00,27.27,27.32,27.27,27.32,195315.0,25.5636,25.6105,25.5636,25.6105,195315.0
2024-06-18 11:10:00,27.32,27.33,27.29,27.33,236049.0,25.6105,25.6199,25.5824,25.6199,236049.0
2024-06-18 11:15:00,27.32,27.36,27.32,27.35,274323.0,25.6105,25.648,25.6105,25.6386,274323.0
2024-06-18 11:20:00,27.35,27.36,27.3,27.3,170844.0,25.6386,25.648,25.5918,25.5918,170844.0
2024-06-18 11:25:00,27.3,27.32,27.29,27.32,268029.0,25.5918,25.6105,25.5824,25.6105,268029.0
2024-06-18 11:30:00,27.32,27.36,27.31,27.34,221916.0,25.6105,25.648,25.6011,25.6292,221916.0
2024-06-18 11:35:00,27.35,27.36,27.34,27.35,113626.0,25.6386,25.648,25.6292,25.6386,113626.0
2024-06-18 11:40:00,27.35,27.39,27.34,27.38,169590.0,25.6386,25.6761,25.6292,25.6667,169590.0
2024-06-18 11:45:00,27.37,27.4,27.37,27.39,263822.0,25.6574,25.6855,25.6574,25.6761,263822.0
2024-06-18 11:50:00,27.39,27.39,27.32,27.32,275107.0,25.6761,25.6761,25.6105,25.6105,275107.0
2024-06-18 11:55:00,27.32,27.35,27.31,27.33,155694.0,25.6105,25.6386,25.6011,25.6199,155694.0
2024-06-18 12:00:00,27.32,27.33,27.23,27.23,246094.0,25.6105,25.6199,25.5261,25.5261,246094.0
2024-06-18 12:05:00,27.23,27.25,27.22,27.23,130985.0,25.5261,25.5449,25.5168,25.5261,130985.0
2024-06-18 12:10:00,27.23,27.27,27.22,27.27,137698.0,25.5261,25.5636,25.5168,25.5636,137698.0
2024-06-18 12:15:00,27.27,27.28,27.24,27.25,153362.0,25.5636,25.573,25.5355,25.5449,153362.0
2024-06-18 12:20:00,27.25,27.25,27.2,27.21,115334.0,25.5449,25.5449,25.498,25.5074,115334.0
2024-06-18 12:25:00,27.2,27.22,27.2,27.21,305480.0,25.498,25.5168,25.498,25.5074,305480.0
2024-06-18 12:30:00,27.2,27.24,27.19,27.23,675226.0,25.498,25.5355,25.4886,25.5261,675226.0
2024-06-18 12:35:00,27.24,27.25,27.22,27.24,369965.0,25.5355,25.5449,25.5168,25.5355,369965.0
2024-06-18 12:40:00,27.23,27.25,27.2,27.25,306993.0,25.5261,25.5449,25.498,25.5449,306993.0
2024-06-18 12:45:00,27.25,27.26,27.23,27.25,273947.0,25.5449,25.5543,25.5261,25.5449,273947.0
2024-06-18 12:50:00,27.25,27.29,27.24,27.28,293137.0,25.5449,25.5824,25.5355,25.573,293137.0
2024-06-18 12:55:00,27.28,27.35,27.27,27.34,290884.0,25.573,25.6386,25.5636,25.6292,290884.0
2024-06-18 13:00:00,27.33,27.33,27.31,27.33,186204.0,25.6199,25.6199,25.6011,25.6199,186204.0
2024-06-18 13:05:00,27.33,27.38,27.32,27.38,337002.0,25.6199,25.6667,25.6105,25.6667,337002.0
2024-06-18 13:10:00,27.38,27.4,27.36,27.39,239447.0,25.6667,25.6855,25.648,25.6761,239447.0
2024-06-18 13:15:00,27.39,27.39,27.33,27.35,138362.0,25.6761,25.6761,25.6199,25.6386,138362.0
2024-06-18 13:20:00,27.35,27.36,27.33,27.33,131783.0,25.6386,25.648,25.6199,25.6199,131783.0
2024-06-18 13:25:00,27.34,27.34,27.31,27.32,122076.0,25.6292,25.6292,25.6011,25.6105,122076.0
2024-06-18 13:30:00,27.32,27.33,27.3,27.3,144140.0,25.6105,25.6199,25.5918,25.5918,144140.0
2024-06-18 13:35:00,27.3,27.35,27.3,27.35,145589.0,25.5918,25.6386,25.5918,25.6386,145589.0
2024-06-18 13:40:00,27.35,27.38,27.34,27.38,160363.0,25.6386,25.6667,25.6292,25.6667,160363.0
2024-06-18 13:45:00,27.38,27.4,27.37,27.39,134218.0,25.6667,25.6855,25.6574,25.6761,134218.0
2024-06-18 13:50:00,27.39,27.43,27.33,27.36,389157.0,25.6761,25.7136,25.6199,25.648,389157.0
2024-06-18 13:55:00,27.36,27.36,27.32,27.35,215262.0,25.648,25.648,25.6105,25.6386,215262.0
2024-06-18 14:00:00,27.36,27.36,27.32,27.36,155885.0,25.648,25.648,25.6105,25.648,155885.0
2024-06-18 14:05:00,27.35,27.36,27.33,27.35,108360.0,25.6386,25.648,25.6199,25.6386,108360.0
2024-06-18 14:10:00,27.35,27.38,27.34,27.38,137974.0,25.6386,25.6667,25.6292,25.6667,137974.0
2024-06-18 14:15:00,27.38,27.4,27.36,27.36,143341.0,25.6667,25.6855,25.648,25.648,143341.0
2024-06-18 14:20:00,27.37,27.37,27.31,27.32,157566.0,25.6574,25.6574,25.6011,25.6105,157566.0
2024-06-18 14:25:00,27.32,27.32,27.28,27.3,225605.0,25.6105,25.6105,25.573,25.5918,225605.0
2024-06-18 14:30:00,27.3,27.38,27.3,27.35,298305.0,25.5918,25.6667,25.5918,25.6386,298305.0
2024-06-18 14:35:00,27.35,27.36,27.34,27.35,150931.0,25.6386,25.648,25.6292,25.6386,150931.0
2024-06-18 14:40:00,27.35,27.37,27.34,27.35,183775.0,25.6386,25.6574,25.6292,25.6386,183775.0
2024-06-18 14:45:00,27.35,27.35,27.33,27.34,137660.0,25.6386,25.6386,25.6199,25.6292,137660.0
2024-06-18 14:50:00,27.34,27.39,27.33,27.38,311322.0,25.6292,25.6761,25.6199,25.6667,311322.0
2024-06-18 14:55:00,27.37,27.38,27.35,27.37,139127.0,25.6574,25.6667,25.6386,25.6574,139127.0
2024-06-18 15:00:00,27.38,27.38,27.32,27.33,169116.0,25.6667,25.6667,25.6105,25.6199,169116.0
2024-06-18 15:05:00,27.33,27.33,27.27,27.3,348935.0,25.6199,25.6199,25.5636,25.5918,348935.0
2024-06-18 15:10:00,27.3,27.31,27.28,27.3,261546.0,25.5918,25.6011,25.573,25.5918,261546.0
2024-06-18 15:15:00,27.3,27.32,27.3,27.3,127904.0,25.5918,25.6105,25.5918,25.5918,127904.0
2024-06-18 15:20:00,27.3,27.32,27.3,27.32,150839.0,25.5918,25.6105,25.5918,25.6105,150839.0
2024-06-18 15:25:00,27.32,27.34,27.31,27.33,219045.0,25.6105,25.6292,25.6011,25.6199,219045.0
2024-06-18 15:30:00,27.33,27.36,27.32,27.36,298642.0,25.6199,25.648,25.6105,25.648,298642.0
2024-06-18 15:35:00,27.36,27.37,27.35,27.37,174381.0,25.648,25.6574,25.6386,25.6574,174381.0
2024-06-18 15:40:00,27.37,27.41,27.36,27.38,356368.0,25.6574,25.6949,25.648,25.6667,356368.0
2024-06-18 15:45:00,27.39,27.4,27.36,27.38,378164.0,25.6761,25.6855,25.648,25.6667,378164.0
2024-06-18 15:50:00,27.38,27.42,27.35,27.42,522067.0,25.6667,25.7042,25.6386,25.7042,522067.0
2024-06-18 15:55:00,27.42,27.46,27.4,27.43,1393790.0,25.7042,25.7417,25.6855,25.7136,1393790.0
2024-06-20 09:30:00,27.2,27.54,27.15,27.52,1370538.0,25.498,25.8167,25.4511,25.798,1370538.0
2024-06-20 09:35:00,27.52,27.55,27.35,27.42,286942.0,25.798,25.8261,25.6386,25.7042,286942.0
2024-06-20 09:40:00,27.42,27.54,27.4,27.52,304605.0,25.7042,25.8167,25.6855,25.798,304605.0
2024-06-20 09:45:00,27.52,27.55,27.46,27.52,325488.0,25.798,25.8261,25.7417,25.798,325488.0
2024-06-20 09:50:00,27.52,27.59,27.51,27.58,362698.0,25.798,25.8636,25.7886,25.8542,362698.0
2024-06-20 09:55:00,27.58,27.63,27.55,27.59,332981.0,25.8542,25.9011,25.8261,25.8636,332981.0
2024-06-20 10:00:00,27.6,27.66,27.56,27.56,312987.0,25.873,25.9292,25.8355,25.8355,312987.0
2024-06-20 10:05:00,27.56,27.67,27.55,27.65,426403.0,25.8355,25.9386,25.8261,25.9198,426403.0
2024-06-20 10:10:00,27.66,27.79,27.65,27.79,838928.0,25.9292,26.0511,25.9198,26.0511,838928.0
2024-06-20 10:15:00,27.79,27.82,27.71,27.76,464927.0,26.0511,26.0792,25.9761,26.023,464927.0
2024-06-20 10:20:00,27.76,27.79,27.71,27.71,336691.0,26.023,26.0511,25.9761,25.9761,336691.0
2024-06-20 10:25:00,27.71,27.72,27.62,27.64,385941.0,25.9761,25.9855,25.8917,25.9105,385941.0
2024-06-20 10:30:00,27.64,27.67,27.6,27.66,261011.0,25.9105,25.9386,25.873,25.9292,261011.0
2024-06-20 10:35:00,27.66,27.71,27.63,27.64,283894.0,25.9292,25.9761,25.9011,25.9105,283894.0
2024-06-20 10:40:00,27.64,27.66,27.61,27.64,198806.0,25.9105,25.9292,25.8824,25.9105,198806.0
2024-06-20 10:45:00,27.63,27.65,27.6,27.64,304905.0,25.9011,25.9198,25.873,25.9105,304905.0
2024-06-20 10:50:00,27.65,27.65,27.6,27.61,194336.0,25.9198,25.9198,25.873,25.8824,194336.0
2024-06-20 10:55:00,27.61,27.61,27.56,27.59,183653.0,25.8824,25.8824,25.8355,25.8636,183653.0
2024-06-20 11:00:00,27.58,27.62,27.57,27.61,297122.0,25.8542,25.8917,25.8449,25.8824,297122.0
2024-06-20 11:05:00,27.62,27.62,27.57,27.58,195509.0,25.8917,25.8917,25.8449,25.8542,195509.0
2024-06-20 11:10:00,27.58,27.61,27.53,27.61,359944.0,25.8542,25.8824,25.8074,25.8824,359944.0
2024-06-20 11:15:00,27.61,27.63,27.58,27.59,218059.0,25.8824,25.9011,25.8542,25.8636,218059.0
2024-06-20 11:20:00,27.59,27.6,27.56,27.59,155688.0,25.8636,25.873,25.8355,25.8636,155688.0
2024-06-20 11:25:00,27.6,27.62,27.59,27.62,156912.0,25.873,25.8917,25.8636,25.8917,156912.0
2024-06-20 11:30:00,27.61,27.65,27.6,27.65,248310.0,25.8824,25.9198,25.873,25.9198,248310.0
2024-06-20 11:35:00,27.64,27.69,27.64,27.67,214661.0,25.9105,25.9573,25.9105,25.9386,214661.0
2024-06-20 11:40:00,27.68,27.71,27.67,27.7,214671.0,25.948,25.9761,25.9386,25.9667,214671.0
2024-06-20 11:45:00,27.7,27.75,27.67,27.75,284448.0,25.9667,26.0136,25.9386,26.0136,284448.0
2024-06-20 11:50:00,27.75,27.8,27.75,27.8,293949.0,26.0136,26.0605,26.0136,26.0605,293949.0
2024-06-20 11:55:00,27.8,27.83,27.76,27.79,310332.0,26.0605,26.0886,26.023,26.0511,310332.0
2024-06-20 12:00:00,27.79,27.8,27.76,27.77,130999.0,26.0511,26.0605,26.023,26.0323,130999.0
2024-06-20 12:05:00,27.78,27.8,27.77,27.8,134906.0,26.0417,26.0605,26.0323,26.0605,134906.0
2024-06-20 12:10:00,27.8,27.83,27.78,27.83,207294.0,26.0605,26.0886,26.0417,26.0886,207294.0
2024-06-20 12:15:00,27.83,27.83,27.79,27.83,199959.0,26.0886,26.0886,26.0511,26.0886,199959.0
2024-06-20 12:20:00,27.83,27.88,27.81,27.85,231357.0,26.0886,26.1355,26.0698,26.1073,231357.0
2024-06-20 12:25:00,27.85,27.89,27.84,27.89,129046.0,26.1073,26.1448,26.098,26.1448,129046.0
2024-06-20 12:30:00,27.88,27.95,27.88,27.95,523050.0,26.1355,26.2011,26.1355,26.2011,523050.0
2024-06-20 12:35:00,27.94,27.95,27.88,27.89,281967.0,26.1917,26.2011,26.1355,26.1448,281967.0
2024-06-20 12:40:00,27.9,27.93,27.89,27.9,359063.0,26.1542,26.1823,26.1448,26.1542,359063.0
2024-06-20 12:45:00,27.91,27.93,27.89,27.89,323065.0,26.1636,26.1823,26.1448,26.1448,323065.0
2024-06-20 12:50:00,27.89,27.9,27.86,27.87,133743.0,26.1448,26.1542,26.1167,26.1261,133743.0
2024-06-20 12:55:00,27.87,27.92,27.86,27.91,224359.0,26.1261,26.173,26.1167,26.1636,224359.0
2024-06-20 13:00:00,27.91,27.92,27.88,27.92,182308.0,26.1636,26.173,26.1355,26.173,182308.0
2024-06-20 13:05:00,27.92,27.96,27.9,27.95,253801.0,26.173,26.2105,26.1542,26.2011,253801.0
2024-06-20 13:10:00,27.95,27.96,27.9,27.91,163052.0,26.2011,26.2105,26.1542,26.1636,163052.0
2024-06-20 13:15:00,27.91,27.91,27.83,27.83,235764.0,26.1636,26.1636,26.0886,26.0886,235764.0
2024-06-20 13:20:00,27.83,27.85,27.78,27.82,193171.0,26.0886,26.1073,26.0417,26.0792,193171.0
2024-06-20 13:25:00,27.83,27.92,27.81,27.92,351413.0,26.0886,26.173,26.0698,26.173,351413.0
2024-06-20 13:30:00,27.92,27.93,27.85,27.87,267981.0,26.173,26.1823,26.1073,26.1261,267981.0
2024-06-20 13:35:00,27.86,27.87,27.84,27.86,305293.0,26.1167,26.1261,26.098,26.1167,305293.0
2024-06-20 13:40:00,27.86,27.9,27.85,27.89,141728.0,26.1167,26.1542,26.1073,26.1448,141728.0
2024-06-20 13:45:00,27.89,27.91,27.88,27.89,223309.0,26.1448,26.1636,26.1355,26.1448,223309.0
2024-06-20 13:50:00,27.88,27.89,27.86,27.88,171845.0,26.1355,26.1448,26.1167,26.1355,171845.0
2024-06-20 13:55:00,27.88,27.89,27.85,27.85,166191.0,26.1355,26.1448,26.1073,26.1073,166191.0
2024-06-20 14:00:00,27.86,27.86,27.82,27.83,129567.0,26.1167,26.1167,26.0792,26.0886,129567.0
2024-06-20 14:05:00,27.84,27.84,27.82,27.84,97483.0,26.098,26.098,26.0792,26.098,97483.0
2024-06-20 14:10:00,27.83,27.88,27.83,27.85,168934.0,26.0886,26.1355,26.0886,26.1073,168934.0
2024-06-20 14:15:00,27.85,27.87,27.84,27.86,140214.0,26.1073,26.1261,26.098,26.1167,140214.0
2024-06-20 14:20:00,27.86,27.88,27.85,27.87,91677.0,26.1167,26.1355,26.1073,26.1261,91677.0
2024-06-20 14:25:00,27.87,27.88,27.85,27.87,93093.0,26.1261,26.1355,26.1073,26.1261,93093.0
2024-06-20 14:30:00,27.87,27.88,27.83,27.84,147007.0,26.1261,26.1355,26.0886,26.098,147007.0
2024-06-20 14:35:00,27.83,27.88,27.83,27.84,180071.0,26.0886,26.1355,26.0886,26.098,180071.0
2024-06-20 14:40:00,27.85,27.85,27.82,27.83,117547.0,26.1073,26.1073,26.0792,26.0886,117547.0
2024-06-20 14:45:00,27.83,27.83,27.81,27.82,114330.0,26.0886,26.0886,26.0698,26.0792,114330.0
2024-06-20 14:50:00,27.82,27.84,27.81,27.84,192478.0,26.0792,26.098,26.0698,26.098,192478.0
2024-06-20 14:55:00,27.84,27.87,27.83,27.87,156287.0,26.098,26.1261,26.0886,26.1261,156287.0
2024-06-20 15:00:00,27.87,27.88,27.82,27.83,183241.0,26.1261,26.1355,26.0792,26.0886,183241.0
2024-06-20 15:05:00,27.83,27.84,27.78,27.82,358188.0,26.0886,26.098,26.0417,26.0792,358188.0
2024-06-20 15:10:00,27.82,27.82,27.78,27.8,293438.0,26.0792,26.0792,26.0417,26.0605,293438.0
2024-06-20 15:15:00,27.8,27.81,27.75,27.76,391049.0,26.0605,26.0698,26.0136,26.023,391049.0
2024-06-20 15:20:00,27.77,27.79,27.76,27.78,240432.0,26.0323,26.0511,26.023,26.0417,240432.0
2024-06-20 15:25:00,27.77,27.81,27.77,27.81,343050.0,26.0323,26.0698,26.0323,26.0698,343050.0
2024-06-20 15:30:00,27.81,27.82,27.76,27.82,260024.0,26.0698,26.0792,26.023,26.0792,260024.0
2024-06-20 15:35:00,27.82,27.83,27.76,27.79,343892.0,26.0792,26.0886,26.023,26.0511,343892.0
2024-06-20 15:40:00,27.79,27.8,27.77,27.79,201589.0,26.0511,26.0605,26.0323,26.0511,201589.0
2024-06-20 15:45:00,27.79,27.79,27.73,27.73,331555.0,26.0511,26.0511,25.9948,25.9948,331555.0
2024-06-20 15:50:00,27.74,27.8,27.73,27.79,569585.0,26.0042,26.0605,25.9948,26.0511,569585.0
2024-06-20 15:55:00,27.8,27.81,27.73,27.74,1580417.0,26.0605,26.0698,25.9948,26.0042,1580417.0
2024-06-21 09:30:00,27.77,27.8,27.59,27.65,3685825.0,26.0323,26.0605,25.8636,25.9198,3685825.0
2024-06-21 09:35:00,27.64,27.74,27.63,27.66,356707.0,25.9105,26.0042,25.9011,25.9292,356707.0
2024-06-21 09:40:00,27.66,27.69,27.61,27.63,258771.0,25.9292,25.9573,25.8824,25.9011,258771.0
2024-06-21 09:45:00,27.63,27.79,27.56,27.79,336754.0,25.9011,26.0511,25.8355,26.0511,336754.0
2024-06-21 09:50:00,27.79,27.85,27.75,27.82,260254.0,26.0511,26.1073,26.0136,26.0792,260254.0
2024-06-21 09:55:00,27.81,27.88,27.73,27.76,212830.0,26.0698,26.1355,25.9948,26.023,212830.0
2024-06-21 10:00:00,27.76,27.79,27.71,27.77,145639.0,26.023,26.0511,25.9761,26.0323,145639.0
2024-06-21 10:05:00,27.77,27.81,27.77,27.79,143924.0,26.0323,26.0698,26.0323,26.0511,143924.0
2024-06-21 10:10:00,27.8,27.8,27.75,27.77,132862.0,26.0605,26.0605,26.0136,26.0323,132862.0
2024-06-21 10:15:00,27.77,27.78,27.74,27.77,116148.0,26.0323,26.0417,26.0042,26.0323,116148.0
2024-06-21 10:20:00,27.77,27.83,27.75,27.81,124407.0,26.0323,26.0886,26.0136,26.0698,124407.0
2024-06-21 10:25:00,27.82,27.83,27.81,27.83,259485.0,26.0792,26.0886,26.0698,26.0886,259485.0
2024-06-21 10:30:00,27.83,27.89,27.81,27.88,325414.0,26.0886,26.1448,26.0698,26.1355,325414.0
2024-06-21 10:35:00,27.87,27.88,27.83,27.84,266735.0,26.1261,26.1355,26.0886,26.098,266735.0
2024-06-21 10:40:00,27.84,27.85,27.8,27.81,191783.0,26.098,26.1073,26.0605,26.0698,191783.0
2024-06-21 10:45:00,27.8,27.83,27.74,27.76,353514.0,26.0605,26.0886,26.0042,26.023,353514.0
2024-06-21 10:50:00,27.77,27.84,27.76,27.83,140797.0,26.0323,26.098,26.023,26.0886,140797.0
2024-06-21 10:55:00,27.83,27.83,27.75,27.76,95002.0,26.0886,26.0886,26.0136,26.023,95002.0
2024-06-21 11:00:00,27.75,27.78,27.74,27.75,145988.0,26.0136,26.0417,26.0042,26.0136,145988.0
2024-06-21 11:05:00,27.74,27.76,27.71,27.73,116476.0,26.0042,26.023,25.9761,25.9948,116476.0
2024-06-21 11:10:00,27.72,27.73,27.67,27.7,185263.0,25.9855,25.9948,25.9386,25.9667,185263.0
2024-06-21 11:15:00,27.69,27.75,27.69,27.71,222205.0,25.9573,26.0136,25.9573,25.9761,222205.0
2024-06-21 11:20:00,27.71,27.72,27.65,27.66,143348.0,25.9761,25.9855,25.9198,25.9292,143348.0
2024-06-21 11:25:00,27.65,27.67,27.64,27.64,183800.0,25.9198,25.9386,25.9105,25.9105,183800.0
2024-06-21 11:30:00,27.64,27.68,27.62,27.67,182618.0,25.9105,25.948,25.8917,25.9386,182618.0
2024-06-21 11:35:00,27.67,27.72,27.67,27.72,128083.0,25.9386,25.9855,25.9386,25.9855,128083.0
2024-06-21 11:40:00,27.71,27.72,27.66,27.67,127470.0,25.9761,25.9855,25.9292,25.9386,127470.0
2024-06-21 11:45:00,27.66,27.67,27.62,27.64,131750.0,25.9292,25.9386,25.8917,25.9105,131750.0
2024-06-21 11:50:00,27.63,27.65,27.62,27.63,120644.0,25.9011,25.9198,25.8917,25.9011,120644.0
2024-06-21 11:55:00,27.63,27.64,27.61,27.62,109560.0,25.9011,25.9105,25.8824,25.8917,109560.0
2024-06-21 12:00:00,27.61,27.63,27.58,27.59,134382.0,25.8824,25.9011,25.8542,25.8636,134382.0
2024-06-21 12:05:00,27.59,27.6,27.56,27.6,177047.0,25.8636,25.873,25.8355,25.873,177047.0
2024-06-21 12:10:00,27.6,27.64,27.59,27.63,122191.0,25.873,25.9105,25.8636,25.9011,122191.0
2024-06-21 12:15:00,27.63,27.65,27.61,27.64,120752.0,25.9011,25.9198,25.8824,25.9105,120752.0
2024-06-21 12:20:00,27.65,27.65,27.63,27.64,99925.0,25.9198,25.9198,25.9011,25.9105,99925.0
2024-06-21 12:25:00,27.65,27.65,27.61,27.61,91033.0,25.9198,25.9198,25.8824,25.8824,91033.0
2024-06-21 12:30:00,27.62,27.64,27.58,27.59,166406.0,25.8917,25.9105,25.8542,25.8636,166406.0
2024-06-21 12:35:00,27.59,27.61,27.58,27.6,126043.0,25.8636,25.8824,25.8542,25.873,126043.0
2024-06-21 12:40:00,27.6,27.61,27.58,27.61,92253.0,25.873,25.8824,25.8542,25.8824,92253.0
2024-06-21 12:45:00,27.61,27.63,27.6,27.63,103601.0,25.8824,25.9011,25.873,25.9011,103601.0
2024-06-21 12:50:00,27.63,27.64,27.61,27.64,97158.0,25.9011,25.9105,25.8824,25.9105,97158.0
2024-06-21 12:55:00,27.64,27.64,27.62,27.64,145230.0,25.9105,25.9105,25.8917,25.9105,145230.0
2024-06-21 13:00:00,27.64,27.67,27.63,27.67,97397.0,25.9105,25.9386,25.9011,25.9386,97397.0
2024-06-21 13:05:00,27.67,27.68,27.65,27.66,90444.0,25.9386,25.948,25.9198,25.9292,90444.0
2024-06-21 13:10:00,27.66,27.68,27.65,27.66,97129.0,25.9292,25.948,25.9198,25.9292,97129.0
2024-06-21 13:15:00,27.67,27.67,27.65,27.66,72666.0,25.9386,25.9386,25.9198,25.9292,72666.0
2024-06-21 13:20:00,27.66,27.66,27.64,27.66,85746.0,25.9292,25.9292,25.9105,25.9292,85746.0
2024-06-21 13:25:00,27.66,27.68,27.65,27.67,162765.0,25.9292,25.948,25.9198,25.9386,162765.0
2024-06-21 13:30:00,27.68,27.69,27.66,27.69,112784.0,25.948,25.9573,25.9292,25.9573,112784.0
2024-06-21 13:35:00,27.69,27.7,27.68,27.69,106875.0,25.9573,25.9667,25.948,25.9573,106875.0
2024-06-21 13:40:00,27.7,27.72,27.69,27.7,333386.0,25.9667,25.9855,25.9573,25.9667,333386.0
2024-06-21 13:45:00,27.7,27.71,27.68,27.71,84923.0,25.9667,25.9761,25.948,25.9761,84923.0
2024-06-21 13:50:00,27.71,27.71,27.7,27.71,94469.0,25.9761,25.9761,25.9667,25.9761,94469.0
2024-06-21 13:55:00,27.71,27.72,27.7,27.7,98188.0,25.9761,25.9855,25.9667,25.9667,98188.0
2024-06-21 14:00:00,27.7,27.71,27.65,27.67,122583.0,25.9667,25.9761,25.9198,25.9386,122583.0
2024-06-21 14:05:00,27.67,27.73,27.66,27.73,224611.0,25.9386,25.9948,25.9292,25.9948,224611.0
2024-06-21 14:10:00,27.73,27.73,27.72,27.73,144957.0,25.9948,25.9948,25.9855,25.9948,144957.0
2024-06-21 14:15:00,27.73,27.77,27.73,27.75,204255.0,25.9948,26.0323,25.9948,26.0136,204255.0
2024-06-21 14:20:00,27.74,27.77,27.71,27.72,148689.0,26.0042,26.0323,25.9761,25.9855,148689.0
2024-06-21 14:25:00,27.72,27.73,27.7,27.7,151177.0,25.9855,25.9948,25.9667,25.9667,151177.0
2024-06-21 14:30:00,27.71,27.71,27.67,27.67,192720.0,25.9761,25.9761,25.9386,25.9386,192720.0
2024-06-21 14:35:00,27.67,27.68,27.67,27.67,166212.0,25.9386,25.948,25.9386,25.9386,166212.0
2024-06-21 14:40:00,27.68,27.69,27.67,27.68,158729.0,25.948,25.9573,25.9386,25.948,158729.0
2024-06-21 14:45:00,27.68,27.69,27.67,27.69,188257.0,25.948,25.9573,25.9386,25.9573,188257.0
2024-06-21 14:50:00,27.69,27.72,27.68,27.71,179394.0,25.9573,25.9855,25.948,25.9761,179394.0
2024-06-21 14:55:00,27.71,27.72,27.7,27.71,97164.0,25.9761,25.9855,25.9667,25.9761,97164.0
2024-06-21 15:00:00,27.72,27.73,27.7,27.71,127198.0,25.9855,25.9948,25.9667,25.9761,127198.0
2024-06-21 15:05:00,27.71,27.71,27.69,27.7,80103.0,25.9761,25.9761,25.9573,25.9667,80103.0
2024-06-21 15:10:00,27.7,27.7,27.65,27.65,166454.0,25.9667,25.9667,25.9198,25.9198,166454.0
2024-06-21 15:15:00,27.65,27.66,27.63,27.64,219596.0,25.9198,25.9292,25.9011,25.9105,219596.0
2024-06-21 15:20:00,27.63,27.66,27.62,27.65,284379.0,25.9011,25.9292,25.8917,25.9198,284379.0
2024-06-21 15:25:00,27.66,27.66,27.64,27.64,175489.0,25.9292,25.9292,25.9105,25.9105,175489.0
2024-06-21 15:30:00,27.64,27.67,27.64,27.67,217955.0,25.9105,25.9386,25.9105,25.9386,217955.0
2024-06-21 15:35:00,27.67,27.69,27.63,27.66,476217.0,25.9386,25.9573,25.9011,25.9292,476217.0
2024-06-21 15:40:00,27.66,27.67,27.64,27.64,254861.0,25.9292,25.9386,25.9105,25.9105,254861.0
2024-06-21 15:45:00,27.64,27.7,27.63,27.69,675286.0,25.9105,25.9667,25.9011,25.9573,675286.0
2024-06-21 15:50:00,27.68,27.83,27.68,27.79,1058989.0,25.948,26.0886,25.948,26.0511,1058989.0
2024-06-21 15:55:00,27.79,27.79,27.7,27.74,1904798.0,26.0511,26.0511,25.9667,26.0042,1904798.0
2024-06-24 09:30:00,27.95,28.08,27.89,28.06,1070947.0,26.2011,26.3229,26.1448,26.3042,1070947.0
2024-06-24 09:35:00,28.05,28.2,28.04,28.18,652083.0,26.2948,26.4354,26.2854,26.4167,652083.0
2024-06-24 09:40:00,28.19,28.22,28.07,28.14,564968.0,26.4261,26.4542,26.3136,26.3792,564968.0
2024-06-24 09:45:00,28.14,28.17,28.03,28.1,467755.0,26.3792,26.4073,26.2761,26.3417,467755.0
2024-06-24 09:50:00,28.1,28.1,27.93,27.94,547304.0,26.3417,26.3417,26.1823,26.1917,547304.0
2024-06-24 09:55:00,27.94,27.97,27.87,27.89,406294.0,26.1917,26.2198,26.1261,26.1448,406294.0
2024-06-24 10:00:00,27.89,27.91,27.76,27.78,363739.0,26.1448,26.1636,26.023,26.0417,363739.0
2024-06-24 10:05:00,27.78,27.8,27.73,27.79,300984.0,26.0417,26.0605,25.9948,26.0511,300984.0
2024-06-24 10:10:00,27.79,27.87,27.78,27.86,391291.0,26.0511,26.1261,26.0417,26.1167,391291.0
2024-06-24 10:15:00,27.86,27.9,27.8,27.8,380308.0,26.1167,26.1542,26.0605,26.0605,380308.0
2024-06-24 10:20:00,27.8,27.88,27.8,27.85,548000.0,26.0605,26.1355,26.0605,26.1073,548000.0
2024-06-24 10:25:00,27.86,27.87,27.81,27.85,261435.0,26.1167,26.1261,26.0698,26.1073,261435.0
2024-06-24 10:30:00,27.85,27.89,27.82,27.87,271296.0,26.1073,26.1448,26.0792,26.1261,271296.0
2024-06-24 10:35:00,27.87,27.87,27.83,27.83,224408.0,26.1261,26.1261,26.0886,26.0886,224408.0
2024-06-24 10:40:00,27.84,27.96,27.82,27.94,306811.0,26.098,26.2105,26.0792,26.1917,306811.0
2024-06-24 10:45:00,27.94,27.99,27.91,27.98,270911.0,26.1917,26.2386,26.1636,26.2292,270911.0
2024-06-24 10:50:00,27.99,27.99,27.94,27.95,205982.0,26.2386,26.2386,26.1917,26.2011,205982.0
2024-06-24 10:55:00,27.95,27.96,27.9,27.92,275178.0,26.2011,26.2105,26.1542,26.173,275178.0
2024-06-24 11:00:00,27.92,27.95,27.91,27.94,150156.0,26.173,26.2011,26.1636,26.1917,150156.0
2024-06-24 11:05:00,27.94,27.94,27.92,27.94,111037.0,26.1917,26.1917,26.173,26.1917,111037.0
2024-06-24 11:10:00,27.94,27.94,27.88,27.92,155602.0,26.1917,26.1917,26.1355,26.173,155602.0
2024-06-24 11:15:00,27.92,27.92,27.88,27.91,109785.0,26.173,26.173,26.1355,26.1636,109785.0
2024-06-24 11:20:00,27.91,27.91,27.86,27.91,182917.0,26.1636,26.1636,26.1167,26.1636,182917.0
2024-06-24 11:25:00,27.91,27.95,27.9,27.95,303188.0,26.1636,26.2011,26.1542,26.2011,303188.0
2024-06-24 11:30:00,27.95,28.01,27.94,27.99,443315.0,26.2011,26.2573,26.1917,26.2386,443315.0
2024-06-24 11:35:00,27.99,28.06,27.99,28.02,345452.0,26.2386,26.3042,26.2386,26.2667,345452.0
2024-06-24 11:40:00,28.03,28.04,28.01,28.02,185570.0,26.2761,26.2854,26.2573,26.2667,185570.0
2024-06-24 11:45:00,28.02,28.03,27.99,28.0,193025.0,26.2667,26.2761,26.2386,26.2479,193025.0
2024-06-24 11:50:00,28.01,28.02,28.0,28.01,114844.0,26.2573,26.2667,26.2479,26.2573,114844.0
2024-06-24 11:55:00,28.0,28.04,28.0,28.04,146845.0,26.2479,26.2854,26.2479,26.2854,146845.0
2024-06-24 12:00:00,28.04,28.04,27.99,28.0,168900.0,26.2854,26.2854,26.2386,26.2479,168900.0
2024-06-24 12:05:00,27.99,28.03,27.99,28.03,222220.0,26.2386,26.2761,26.2386,26.2761,222220.0
2024-06-24 12:10:00,28.02,28.03,27.98,28.01,187300.0,26.2667,26.2761,26.2292,26.2573,187300.0
2024-06-24 12:15:00,28.01,28.01,27.96,27.97,82649.0,26.2573,26.2573,26.2105,26.2198,82649.0
2024-06-24 12:20:00,27.98,27.98,27.95,27.98,117344.0,26.2292,26.2292,26.2011,26.2292,117344.0
2024-06-24 12:25:00,27.98,28.0,27.97,28.0,124940.0,26.2292,26.2479,26.2198,26.2479,124940.0
2024-06-24 12:30:00,28.0,28.0,27.96,27.96,138598.0,26.2479,26.2479,26.2105,26.2105,138598.0
2024-06-24 12:35:00,27.96,27.97,27.94,27.95,156036.0,26.2105,26.2198,26.1917,26.2011,156036.0
2024-06-24 12:40:00,27.95,27.95,27.93,27.94,171819.0,26.2011,26.2011,26.1823,26.1917,171819.0
2024-06-24 12:45:00,27.94,27.94,27.92,27.94,92069.0,26.1917,26.1917,26.173,26.1917,92069.0
2024-06-24 12:50:00,27.93,27.93,27.86,27.86,256682.0,26.1823,26.1823,26.1167,26.1167,256682.0
2024-06-24 12:55:00,27.87,27.9,27.86,27.9,115884.0,26.1261,26.1542,26.1167,26.1542,115884.0
2024-06-24 13:00:00,27.89,27.9,27.87,27.88,200852.0,26.1448,26.1542,26.1261,26.1355,200852.0
2024-06-24 13:05:00,27.88,27.94,27.87,27.94,303970.0,26.1355,26.1917,26.1261,26.1917,303970.0
2024-06-24 13:10:00,27.94,28.02,27.93,28.0,226931.0,26.1917,26.2667,26.1823,26.2479,226931.0
2024-06-24 13:15:00,27.99,28.02,27.97,27.97,245625.0,26.2386,26.2667,26.2198,26.2198,245625.0
2024-06-24 13:20:00,27.98,28.01,27.95,27.95,86936.0,26.2292,26.2573,26.2011,26.2011,86936.0
2024-06-24 13:25:00,27.95,28.03,27.95,28.03,211510.0,26.2011,26.2761,26.2011,26.2761,211510.0
2024-06-24 13:30:00,28.03,28.05,28.02,28.04,140455.0,26.2761,26.2948,26.2667,26.2854,140455.0
2024-06-24 13:35:00,28.05,28.07,28.03,28.07,218406.0,26.2948,26.3136,26.2761,26.3136,218406.0
2024-06-24 13:40:00,28.07,28.12,28.06,28.12,181617.0,26.3136,26.3604,26.3042,26.3604,181617.0
2024-06-24 13:45:00,28.12,28.13,28.1,28.11,153997.0,26.3604,26.3698,26.3417,26.3511,153997.0
2024-06-24 13:50:00,28.1,28.13,28.1,28.13,327389.0,26.3417,26.3698,26.3417,26.3698,327389.0
2024-06-24 13:55:00,28.13,28.14,28.12,28.14,109211.0,26.3698,26.3792,26.3604,26.3792,109211.0
2024-06-24 14:00:00,28.14,28.16,28.12,28.14,285276.0,26.3792,26.3979,26.3604,26.3792,285276.0
2024-06-24 14:05:00,28.14,28.21,28.14,28.2,360129.0,26.3792,26.4448,26.3792,26.4354,360129.0
2024-06-24 14:10:00,28.2,28.24,28.19,28.24,161222.0,26.4354,26.4729,26.4261,26.4729,161222.0
2024-06-24 14:15:00,28.24,28.26,28.21,28.25,471034.0,26.4729,26.4917,26.4448,26.4823,471034.0
2024-06-24 14:20:00,28.25,28.26,28.23,28.25,200289.0,26.4823,26.4917,26.4636,26.4823,200289.0
2024-06-24 14:25:00,28.25,28.27,28.24,28.27,264157.0,26.4823,26.5011,26.4729,26.5011,264157.0
2024-06-24 14:30:00,28.27,28.29,28.25,28.28,515725.0,26.5011,26.5198,26.4823,26.5104,515725.0
2024-06-24 14:35:00,28.28,28.28,28.26,28.26,206989.0,26.5104,26.5104,26.4917,26.4917,206989.0
2024-06-24 14:40:00,28.26,28.27,28.23,28.27,366036.0,26.4917,26.5011,26.4636,26.5011,366036.0
2024-06-24 14:45:00,28.27,28.33,28.26,28.32,344610.0,26.5011,26.5573,26.4917,26.5479,344610.0
2024-06-24 14:50:00,28.32,28.34,28.31,28.34,173921.0,26.5479,26.5667,26.5386,26.5667,173921.0
2024-06-24 14:55:00,28.34,28.34,28.31,28.31,255497.0,26.5667,26.5667,26.5386,26.5386,255497.0
2024-06-24 15:00:00,28.31,28.31,28.25,28.28,273863.0,26.5386,26.5386,26.4823,26.5104,273863.0
2024-06-24 15:05:00,28.28,28.28,28.27,28.27,140959.0,26.5104,26.5104,26.5011,26.5011,140959.0
2024-06-24 15:10:00,28.28,28.3,28.25,28.25,289475.0,26.5104,26.5292,26.4823,26.4823,289475.0
2024-06-24 15:15:00,28.26,28.26,28.23,28.25,222819.0,26.4917,26.4917,26.4636,26.4823,222819.0
2024-06-24 15:20:00,28.25,28.25,28.24,28.24,201880.0,26.4823,26.4823,26.4729,26.4729,201880.0
2024-06-24 15:25:00,28.25,28.26,28.24,28.26,182032.0,26.4823,26.4917,26.4729,26.4917,182032.0
2024-06-24 15:30:00,28.26,28.31,28.25,28.27,599327.0,26.4917,26.5386,26.4823,26.5011,599327.0
2024-06-24 15:35:00,28.27,28.28,28.23,28.28,453515.0,26.5011,26.5104,26.4636,26.5104,453515.0
2024-06-24 15:40:00,28.28,28.29,28.25,28.28,349434.0,26.5104,26.5198,26.4823,26.5104,349434.0
2024-06-24 15:45:00,28.28,28.35,28.27,28.34,576988.0,26.5104,26.576,26.5011,26.5667,576988.0
2024-06-24 15:50:00,28.35,28.38,28.3,28.33,989444.0,26.576,26.6042,26.5292,26.5573,989444.0
2024-06-24 15:55:00,28.33,28.41,28.31,28.35,2303053.0,26.5573,26.6323,26.5386,26.576,2303053.0
2024-06-25 09:30:00,28.4,28.45,28.16,28.35,765696.0,26.6229,26.6698,26.3979,26.576,765696.0
2024-06-25 09:35:00,28.35,28.38,28.22,28.25,278567.0,26.576,26.6042,26.4542,26.4823,278567.0
2024-06-25 09:40:00,28.24,28.31,28.23,28.28,280340.0,26.4729,26.5386,26.4636,26.5104,280340.0
2024-06-25 09:45:00,28.28,28.35,28.23,28.33,179047.0,26.5104,26.576,26.4636,26.5573,179047.0
2024-06-25 09:50:00,28.32,28.33,28.26,28.27,256601.0,26.5479,26.5573,26.4917,26.5011,256601.0
2024-06-25 09:55:00,28.28,28.28,28.12,28.16,349753.0,26.5104,26.5104,26.3604,26.3979,349753.0
2024-06-25 10:00:00,28.17,28.21,28.11,28.19,349394.0,26.4073,26.4448,26.3511,26.4261,349394.0
2024-06-25 10:05:00,28.19,28.2,28.08,28.08,300572.0,26.4261,26.4354,26.3229,26.3229,300572.0
2024-06-25 10:10:00,28.09,28.24,28.08,28.22,336711.0,26.3323,26.4729,26.3229,26.4542,336711.0
2024-06-25 10:15:00,28.22,28.26,28.21,28.23,241281.0,26.4542,26.4917,26.4448,26.4636,241281.0
2024-06-25 10:20:00,28.23,28.27,28.22,28.25,237816.0,26.4636,26.5011,26.4542,26.4823,237816.0
2024-06-25 10:25:00,28.24,28.25,28.22,28.24,155777.0,26.4729,26.4823,26.4542,26.4729,155777.0
2024-06-25 10:30:00,28.24,28.25,28.2,28.21,296629.0,26.4729,26.4823,26.4354,26.4448,296629.0
2024-06-25 10:35:00,28.21,28.25,28.2,28.25,192276.0,26.4448,26.4823,26.4354,26.4823,192276.0
2024-06-25 10:40:00,28.25,28.25,28.21,28.21,254252.0,26.4823,26.4823,26.4448,26.4448,254252.0
2024-06-25 10:45:00,28.21,28.25,28.21,28.24,143117.0,26.4448,26.4823,26.4448,26.4729,143117.0
2024-06-25 10:50:00,28.25,28.29,28.24,28.28,134760.0,26.4823,26.5198,26.4729,26.5104,134760.0
2024-06-25 10:55:00,28.28,28.28,28.25,28.25,109309.0,26.5104,26.5104,26.4823,26.4823,109309.0
2024-06-25 11:00:00,28.25,28.26,28.21,28.25,171943.0,26.4823,26.4917,26.4448,26.4823,171943.0
2024-06-25 11:05:00,28.24,28.25,28.2,28.2,117518.0,26.4729,26.4823,26.4354,26.4354,117518.0
2024-06-25 11:10:00,28.21,28.21,28.18,28.18,246449.0,26.4448,26.4448,26.4167,26.4167,246449.0
2024-06-25 11:15:00,28.18,28.24,28.18,28.22,213518.0,26.4167,26.4729,26.4167,26.4542,213518.0
2024-06-25 11:20:00,28.22,28.23,28.19,28.2,157499.0,26.4542,26.4636,26.4261,26.4354,157499.0
2024-06-25 11:25:00,28.2,28.2,28.15,28.17,389194.0,26.4354,26.4354,26.3886,26.4073,389194.0
2024-06-25 11:30:00,28.16,28.17,28.11,28.14,211962.0,26.3979,26.4073,26.3511,26.3792,211962.0
2024-06-25 11:35:00,28.13,28.14,28.11,28.11,124414.0,26.3698,26.3792,26.3511,26.3511,124414.0
2024-06-25 11:40:00,28.11,28.14,28.1,28.14,117851.0,26.3511,26.3792,26.3417,26.3792,117851.0
2024-06-25 11:45:00,28.14,28.15,28.13,28.13,125742.0,26.3792,26.3886,26.3698,26.3698,125742.0
2024-06-25 11:50:00,28.14,28.15,28.12,28.12,166731.0,26.3792,26.3886,26.3604,26.3604,166731.0
2024-06-25 11:55:00,28.13,28.13,28.1,28.11,172882.0,26.3698,26.3698,26.3417,26.3511,172882.0
2024-06-25 12:00:00,28.11,28.11,28.05,28.06,214396.0,26.3511,26.3511,26.2948,26.3042,214396.0
2024-06-25 12:05:00,28.07,28.09,28.04,28.05,151546.0,26.3136,26.3323,26.2854,26.2948,151546.0
2024-06-25 12:10:00,28.05,28.07,28.05,28.05,97046.0,26.2948,26.3136,26.2948,26.2948,97046.0
2024-06-25 12:15:00,28.05,28.07,28.03,28.05,197696.0,26.2948,26.3136,26.2761,26.2948,197696.0
2024-06-25 12:20:00,28.05,28.07,28.04,28.07,102704.0,26.2948,26.3136,26.2854,26.3136,102704.0
2024-06-25 12:25:00,28.07,28.08,28.06,28.08,148405.0,26.3136,26.3229,26.3042,26.3229,148405.0
2024-06-25 12:30:00,28.07,28.08,28.04,28.07,99151.0,26.3136,26.3229,26.2854,26.3136,99151.0
2024-06-25 12:35:00,28.06,28.08,28.06,28.06,139687.0,26.3042,26.3229,26.3042,26.3042,139687.0
2024-06-25 12:40:00,28.07,28.07,28.02,28.03,133602.0,26.3136,26.3136,26.2667,26.2761,133602.0
2024-06-25 12:45:00,28.02,28.06,28.02,28.05,96742.0,26.2667,26.3042,26.2667,26.2948,96742.0
2024-06-25 12:50:00,28.05,28.08,28.04,28.07,138690.0,26.2948,26.3229,26.2854,26.3136,138690.0
2024-06-25 12:55:00,28.07,28.08,28.06,28.07,103397.0,26.3136,26.3229,26.3042,26.3136,103397.0
2024-06-25 13:00:00,28.07,28.09,28.06,28.09,140666.0,26.3136,26.3323,26.3042,26.3323,140666.0
2024-06-25 13:05:00,28.08,28.09,28.07,28.09,81544.0,26.3229,26.3323,26.3136,26.3323,81544.0
2024-06-25 13:10:00,28.09,28.09,28.07,28.09,91344.0,26.3323,26.3323,26.3136,26.3323,91344.0
2024-06-25 13:15:00,28.09,28.1,28.08,28.09,97032.0,26.3323,26.3417,26.3229,26.3323,97032.0
2024-06-25 13:20:00,28.09,28.09,28.07,28.09,108159.0,26.3323,26.3323,26.3136,26.3323,108159.0
2024-06-25 13:25:00,28.09,28.12,28.08,28.12,167217.0,26.3323,26.3604,26.3229,26.3604,167217.0
2024-06-25 13:30:00,28.12,28.12,28.11,28.12,69825.0,26.3604,26.3604,26.3511,26.3604,69825.0
2024-06-25 13:35:00,28.12,28.14,28.08,28.08,210341.0,26.3604,26.3792,26.3229,26.3229,210341.0
2024-06-25 13:40:00,28.08,28.09,28.07,28.07,71863.0,26.3229,26.3323,26.3136,26.3136,71863.0
2024-06-25 13:45:00,28.08,28.09,28.06,28.08,160421.0,26.3229,26.3323,26.3042,26.3229,160421.0
2024-06-25 13:50:00,28.08,28.08,28.05,28.05,110041.0,26.3229,26.3229,26.2948,26.2948,110041.0
2024-06-25 13:55:00,28.05,28.06,28.01,28.02,175445.0,26.2948,26.3042,26.2573,26.2667,175445.0
2024-06-25 14:00:00,28.01,28.02,27.99,28.0,234461.0,26.2573,26.2667,26.2386,26.2479,234461.0
2024-06-25 14:05:00,28.01,28.01,27.99,27.99,142301.0,26.2573,26.2573,26.2386,26.2386,142301.0
2024-06-25 14:10:00,28.0,28.0,27.98,27.99,168685.0,26.2479,26.2479,26.2292,26.2386,168685.0
2024-06-25 14:15:00,28.0,28.01,27.99,28.0,128708.0,26.2479,26.2573,26.2386,26.2479,128708.0
2024-06-25 14:20:00,28.0,28.01,27.97,28.0,205778.0,26.2479,26.2573,26.2198,26.2479,205778.0
2024-06-25 14:25:00,28.0,28.02,27.99,28.02,131078.0,26.2479,26.2667,26.2386,26.2667,131078.0
2024-06-25 14:30:00,28.02,28.02,28.0,28.01,155714.0,26.2667,26.2667,26.2479,26.2573,155714.0
2024-06-25 14:35:00,28.01,28.01,28.0,28.01,89131.0,26.2573,26.2573,26.2479,26.2573,89131.0
2024-06-25 14:40:00,28.01,28.01,28.0,28.0,82964.0,26.2573,26.2573,26.2479,26.2479,82964.0
2024-06-25 14:45:00,28.01,28.01,27.99,28.01,186268.0,26.2573,26.2573,26.2386,26.2573,186268.0
2024-06-25 14:50:00,28.01,28.01,27.99,28.0,75057.0,26.2573,26.2573,26.2386,26.2479,75057.0
2024-06-25 14:55:00,28.0,28.0,27.97,27.97,107499.0,26.2479,26.2479,26.2198,26.2198,107499.0
2024-06-25 15:00:00,27.97,27.98,27.94,27.96,209846.0,26.2198,26.2292,26.1917,26.2105,209846.0
2024-06-25 15:05:00,27.96,27.97,27.95,27.97,191002.0,26.2105,26.2198,26.2011,26.2198,191002.0
2024-06-25 15:10:00,27.97,27.97,27.93,27.96,201922.0,26.2198,26.2198,26.1823,26.2105,201922.0
2024-06-25 15:15:00,27.96,28.01,27.95,28.0,148284.0,26.2105,26.2573,26.2011,26.2479,148284.0
2024-06-25 15:20:00,28.0,28.02,27.99,28.02,117331.0,26.2479,26.2667,26.2386,26.2667,117331.0
2024-06-25 15:25:00,28.02,28.03,28.0,28.02,142606.0,26.2667,26.2761,26.2479,26.2667,142606.0
2024-06-25 15:30:00,28.02,28.02,27.98,28.0,189779.0,26.2667,26.2667,26.2292,26.2479,189779.0
2024-06-25 15:35:00,28.0,28.01,27.97,27.99,213621.0,26.2479,26.2573,26.2198,26.2386,213621.0
2024-06-25 15:40:00,27.99,27.99,27.95,27.96,287934.0,26.2386,26.2386,26.2011,26.2105,287934.0
2024-06-25 15:45:00,27.96,27.98,27.95,27.98,269422.0,26.2105,26.2292,26.2011,26.2292,269422.0
2024-06-25 15:50:00,27.97,28.04,27.97,28.0,489917.0,26.2198,26.2854,26.2198,26.2479,489917.0
2024-06-25 15:55:00,28.0,28.01,27.96,27.99,1211257.0,26.2479,26.2573,26.2105,26.2386,1211257.0
2024-06-26 09:30:00,27.91,27.93,27.76,27.89,627774.0,26.1636,26.1823,26.023,26.1448,627774.0
2024-06-26 09:35:00,27.89,27.89,27.8,27.8,212573.0,26.1448,26.1448,26.0605,26.0605,212573.0
2024-06-26 09:40:00,27.81,27.86,27.75,27.83,271465.0,26.0698,26.1167,26.0136,26.0886,271465.0
2024-06-26 09:45:00,27.82,27.83,27.71,27.71,339987.0,26.0792,26.0886,25.9761,25.9761,339987.0
2024-06-26 09:50:00,27.72,27.84,27.71,27.82,224913.0,25.9855,26.098,25.9761,26.0792,224913.0
2024-06-26 09:55:00,27.83,27.84,27.75,27.78,143844.0,26.0886,26.098,26.0136,26.0417,143844.0
2024-06-26 10:00:00,27.79,27.8,27.76,27.77,165797.0,26.0511,26.0605,26.023,26.0323,165797.0
2024-06-26 10:05:00,27.77,27.78,27.71,27.73,198193.0,26.0323,26.0417,25.9761,25.9948,198193.0
2024-06-26 10:10:00,27.73,27.76,27.72,27.74,121572.0,25.9948,26.023,25.9855,26.0042,121572.0
2024-06-26 10:15:00,27.74,27.8,27.73,27.77,191429.0,26.0042,26.0605,25.9948,26.0323,191429.0
2024-06-26 10:20:00,27.77,27.79,27.75,27.78,276345.0,26.0323,26.0511,26.0136,26.0417,276345.0
2024-06-26 10:25:00,27.79,27.82,27.78,27.8,122332.0,26.0511,26.0792,26.0417,26.0605,122332.0
2024-06-26 10:30:00,27.8,27.82,27.78,27.79,106571.0,26.0605,26.0792,26.0417,26.0511,106571.0
2024-06-26 10:35:00,27.8,27.81,27.77,27.78,87386.0,26.0605,26.0698,26.0323,26.0417,87386.0
2024-06-26 10:40:00,27.78,27.8,27.77,27.77,124029.0,26.0417,26.0605,26.0323,26.0323,124029.0
2024-06-26 10:45:00,27.77,27.79,27.76,27.77,174509.0,26.0323,26.0511,26.023,26.0323,174509.0
2024-06-26 10:50:00,27.77,27.8,27.77,27.78,137266.0,26.0323,26.0605,26.0323,26.0417,137266.0
2024-06-26 10:55:00,27.78,27.83,27.77,27.83,101426.0,26.0417,26.0886,26.0323,26.0886,101426.0
2024-06-26 11:00:00,27.83,27.84,27.8,27.82,201314.0,26.0886,26.098,26.0605,26.0792,201314.0
2024-06-26 11:05:00,27.83,27.83,27.8,27.81,114108.0,26.0886,26.0886,26.0605,26.0698,114108.0
2024-06-26 11:10:00,27.81,27.82,27.79,27.8,96470.0,26.0698,26.0792,26.0511,26.0605,96470.0
2024-06-26 11:15:00,27.8,27.82,27.79,27.8,54757.0,26.0605,26.0792,26.0511,26.0605,54757.0
2024-06-26 11:20:00,27.79,27.8,27.77,27.77,103187.0,26.0511,26.0605,26.0323,26.0323,103187.0
2024-06-26 11:25:00,27.78,27.79,27.76,27.77,140974.0,26.0417,26.0511,26.023,26.0323,140974.0
2024-06-26 11:30:00,27.77,27.81,27.76,27.8,143477.0,26.0323,26.0698,26.023,26.0605,143477.0
2024-06-26 11:35:00,27.8,27.82,27.79,27.8,88657.0,26.0605,26.0792,26.0511,26.0605,88657.0
2024-06-26 11:40:00,27.8,27.81,27.77,27.8,118214.0,26.0605,26.0698,26.0323,26.0605,118214.0
2024-06-26 11:45:00,27.8,27.81,27.78,27.81,115767.0,26.0605,26.0698,26.0417,26.0698,115767.0
2024-06-26 11:50:00,27.81,27.81,27.79,27.8,93774.0,26.0698,26.0698,26.0511,26.0605,93774.0
2024-06-26 11:55:00,27.8,27.82,27.79,27.82,99474.0,26.0605,26.0792,26.0511,26.0792,99474.0
2024-06-26 12:00:00,27.81,27.86,27.81,27.86,127116.0,26.0698,26.1167,26.0698,26.1167,127116.0
2024-06-26 12:05:00,27.85,27.88,27.85,27.86,113909.0,26.1073,26.1355,26.1073,26.1167,113909.0
2024-06-26 12:10:00,27.86,27.86,27.82,27.85,85037.0,26.1167,26.1167,26.0792,26.1073,85037.0
2024-06-26 12:15:00,27.84,27.86,27.82,27.85,112895.0,26.098,26.1167,26.0792,26.1073,112895.0
2024-06-26 12:20:00,27.85,27.85,27.84,27.84,27647.0,26.1073,26.1073,26.098,26.098,27647.0
2024-06-26 12:25:00,27.85,27.86,27.83,27.85,123887.0,26.1073,26.1167,26.0886,26.1073,123887.0
2024-06-26 12:30:00,27.85,27.86,27.83,27.86,115825.0,26.1073,26.1167,26.0886,26.1167,115825.0
2024-06-26 12:35:00,27.85,27.86,27.84,27.86,64213.0,26.1073,26.1167,26.098,26.1167,64213.0
2024-06-26 12:40:00,27.85,27.86,27.84,27.85,136087.0,26.1073,26.1167,26.098,26.1073,136087.0
2024-06-26 12:45:00,27.85,27.85,27.81,27.82,164569.0,26.1073,26.1073,26.0698,26.0792,164569.0
2024-06-26 12:50:00,27.82,27.82,27.76,27.77,314506.0,26.0792,26.0792,26.023,26.0323,314506.0
2024-06-26 12:55:00,27.77,27.78,27.74,27.75,334695.0,26.0323,26.0417,26.0042,26.0136,334695.0
2024-06-26 13:00:00,27.75,27.75,27.63,27.66,501995.0,26.0136,26.0136,25.9011,25.9292,501995.0
2024-06-26 13:05:00,27.65,27.65,27.53,27.54,695872.0,25.9198,25.9198,25.8074,25.8167,695872.0
2024-06-26 13:10:00,27.54,27.54,27.36,27.38,789886.0,25.8167,25.8167,25.648,25.6667,789886.0
2024-06-26 13:15:00,27.37,27.4,27.2,27.23,1382280.0,25.6574,25.6855,25.498,25.5261,1382280.0
2024-06-26 13:20:00,27.23,27.25,27.1,27.11,1424296.0,25.5261,25.5449,25.4043,25.4136,1424296.0
2024-06-26 13:25:00,27.11,27.35,27.07,27.35,1015601.0,25.4136,25.6386,25.3761,25.6386,1015601.0
2024-06-26 13:30:00,27.35,27.45,27.3,27.43,675912.0,25.6386,25.7324,25.5918,25.7136,675912.0
2024-06-26 13:35:00,27.44,27.5,27.42,27.44,547658.0,25.723,25.7792,25.7042,25.723,547658.0
2024-06-26 13:40:00,27.43,27.53,27.42,27.43,283697.0,25.7136,25.8074,25.7042,25.7136,283697.0
2024-06-26 13:45:00,27.44,27.46,27.33,27.35,388264.0,25.723,25.7417,25.6199,25.6386,388264.0
2024-06-26 13:50:00,27.35,27.38,27.33,27.36,183235.0,25.6386,25.6667,25.6199,25.648,183235.0
2024-06-26 13:55:00,27.37,27.42,27.29,27.36,606861.0,25.6574,25.7042,25.5824,25.648,606861.0
2024-06-26 14:00:00,27.35,27.36,27.29,27.31,586645.0,25.6386,25.648,25.5824,25.6011,586645.0
2024-06-26 14:05:00,27.31,27.34,27.27,27.32,305708.0,25.6011,25.6292,25.5636,25.6105,305708.0
2024-06-26 14:10:00,27.32,27.36,27.28,27.35,276609.0,25.6105,25.648,25.573,25.6386,276609.0
2024-06-26 14:15:00,27.35,27.42,27.33,27.4,306161.0,25.6386,25.7042,25.6199,25.6855,306161.0
2024-06-26 14:20:00,27.4,27.45,27.4,27.44,242496.0,25.6855,25.7324,25.6855,25.723,242496.0
2024-06-26 14:25:00,27.44,27.45,27.42,27.44,124251.0,25.723,25.7324,25.7042,25.723,124251.0
2024-06-26 14:30:00,27.44,27.48,27.43,27.47,145797.0,25.723,25.7605,25.7136,25.7511,145797.0
2024-06-26 14:35:00,27.47,27.49,27.46,27.48,231245.0,25.7511,25.7699,25.7417,25.7605,231245.0
2024-06-26 14:40:00,27.48,27.49,27.46,27.46,164011.0,25.7605,25.7699,25.7417,25.7417,164011.0
2024-06-26 14:45:00,27.47,27.52,27.46,27.52,223647.0,25.7511,25.798,25.7417,25.798,223647.0
2024-06-26 14:50:00,27.52,27.52,27.5,27.51,115057.0,25.798,25.798,25.7792,25.7886,115057.0
2024-06-26 14:55:00,27.52,27.53,27.5,27.51,126246.0,25.798,25.8074,25.7792,25.7886,126246.0
2024-06-26 15:00:00,27.52,27.52,27.45,27.46,155511.0,25.798,25.798,25.7324,25.7417,155511.0
2024-06-26 15:05:00,27.45,27.47,27.44,27.46,128949.0,25.7324,25.7511,25.723,25.7417,128949.0
2024-06-26 15:10:00,27.46,27.47,27.42,27.43,168687.0,25.7417,25.7511,25.7042,25.7136,168687.0
2024-06-26 15:15:00,27.43,27.44,27.38,27.38,447110.0,25.7136,25.723,25.6667,25.6667,447110.0
2024-06-26 15:20:00,27.39,27.39,27.32,27.33,580472.0,25.6761,25.6761,25.6105,25.6199,580472.0
2024-06-26 15:25:00,27.33,27.36,27.31,27.35,339758.0,25.6199,25.648,25.6011,25.6386,339758.0
2024-06-26 15:30:00,27.35,27.4,27.35,27.39,362058.0,25.6386,25.6855,25.6386,25.6761,362058.0
2024-06-26 15:35:00,27.39,27.43,27.38,27.42,358556.0,25.6761,25.7136,25.6667,25.7042,358556.0
2024-06-26 15:40:00,27.42,27.44,27.38,27.4,264989.0,25.7042,25.723,25.6667,25.6855,264989.0
2024-06-26 15:45:00,27.39,27.41,27.39,27.39,283130.0,25.6761,25.6949,25.6761,25.6761,283130.0
2024-06-26 15:50:00,27.39,27.43,27.39,27.42,566293.0,25.6761,25.7136,25.6761,25.7042,566293.0
2024-06-26 15:55:00,27.42,27.46,27.41,27.42,1384396.0,25.7042,25.7417,25.6949,25.7042,1384396.0
2024-06-27 09:30:00,27.37,27.37,27.18,27.23,872703.0,25.6574,25.6574,25.4793,25.5261,872703.0
2024-06-27 09:35:00,27.23,27.32,27.16,27.25,463163.0,25.5261,25.6105,25.4605,25.5449,463163.0
2024-06-27 09:40:00,27.25,27.37,27.2,27.35,471568.0,25.5449,25.6574,25.498,25.6386,471568.0
2024-06-27 09:45:00,27.34,27.34,27.22,27.23,372243.0,25.6292,25.6292,25.5168,25.5261,372243.0
2024-06-27 09:50:00,27.23,27.3,27.21,27.21,815834.0,25.5261,25.5918,25.5074,25.5074,815834.0
2024-06-27 09:55:00,27.21,27.25,27.18,27.23,242751.0,25.5074,25.5449,25.4793,25.5261,242751.0
2024-06-27 10:00:00,27.24,27.25,27.2,27.24,337978.0,25.5355,25.5449,25.498,25.5355,337978.0
2024-06-27 10:05:00,27.24,27.25,27.17,27.18,375103.0,25.5355,25.5449,25.4699,25.4793,375103.0
2024-06-27 10:10:00,27.18,27.19,27.09,27.09,455500.0,25.4793,25.4886,25.3949,25.3949,455500.0
2024-06-27 10:15:00,27.1,27.1,27.07,27.08,358494.0,25.4043,25.4043,25.3761,25.3855,358494.0
2024-06-27 10:20:00,27.08,27.16,27.07,27.15,462001.0,25.3855,25.4605,25.3761,25.4511,462001.0
2024-06-27 10:25:00,27.16,27.17,27.14,27.15,175194.0,25.4605,25.4699,25.4418,25.4511,175194.0
2024-06-27 10:30:00,27.15,27.17,27.14,27.16,233496.0,25.4511,25.4699,25.4418,25.4605,233496.0
2024-06-27 10:35:00,27.16,27.2,27.15,27.19,413153.0,25.4605,25.498,25.4511,25.4886,413153.0
2024-06-27 10:40:00,27.19,27.22,27.19,27.21,321582.0,25.4886,25.5168,25.4886,25.5074,321582.0
2024-06-27 10:45:00,27.21,27.29,27.21,27.24,358154.0,25.5074,25.5824,25.5074,25.5355,358154.0
2024-06-27 10:50:00,27.24,27.29,27.23,27.27,451708.0,25.5355,25.5824,25.5261,25.5636,451708.0
2024-06-27 10:55:00,27.26,27.27,27.22,27.23,230386.0,25.5543,25.5636,25.5168,25.5261,230386.0
2024-06-27 11:00:00,27.23,27.23,27.21,27.21,130936.0,25.5261,25.5261,25.5074,25.5074,130936.0
2024-06-27 11:05:00,27.21,27.29,27.21,27.26,176265.0,25.5074,25.5824,25.5074,25.5543,176265.0
2024-06-27 11:10:00,27.27,27.32,27.25,27.32,318833.0,25.5636,25.6105,25.5449,25.6105,318833.0
2024-06-27 11:15:00,27.32,27.4,27.27,27.38,592630.0,25.6105,25.6855,25.5636,25.6667,592630.0
2024-06-27 11:20:00,27.39,27.42,27.38,27.39,365461.0,25.6761,25.7042,25.6667,25.6761,365461.0
2024-06-27 11:25:00,27.39,27.52,27.38,27.5,416642.0,25.6761,25.798,25.6667,25.7792,416642.0
2024-06-27 11:30:00,27.5,27.56,27.49,27.55,350207.0,25.7792,25.8355,25.7699,25.8261,350207.0
2024-06-27 11:35:00,27.55,27.57,27.52,27.54,361871.0,25.8261,25.8449,25.798,25.8167,361871.0
2024-06-27 11:40:00,27.54,27.56,27.51,27.55,192170.0,25.8167,25.8355,25.7886,25.8261,192170.0
2024-06-27 11:45:00,27.55,27.59,27.54,27.58,187480.0,25.8261,25.8636,25.8167,25.8542,187480.0
2024-06-27 11:50:00,27.58,27.69,27.56,27.68,648549.0,25.8542,25.9573,25.8355,25.948,648549.0
2024-06-27 11:55:00,27.69,27.73,27.64,27.73,407608.0,25.9573,25.9948,25.9105,25.9948,407608.0
2024-06-27 12:00:00,27.73,27.73,27.67,27.68,184763.0,25.9948,25.9948,25.9386,25.948,184763.0
2024-06-27 12:05:00,27.68,27.68,27.58,27.6,161549.0,25.948,25.948,25.8542,25.873,161549.0
2024-06-27 12:10:00,27.6,27.6,27.53,27.54,301808.0,25.873,25.873,25.8074,25.8167,301808.0
2024-06-27 12:15:00,27.53,27.57,27.49,27.57,188415.0,25.8074,25.8449,25.7699,25.8449,188415.0
2024-06-27 12:20:00,27.57,27.62,27.55,27.62,84968.0,25.8449,25.8917,25.8261,25.8917,84968.0
2024-06-27 12:25:00,27.62,27.75,27.61,27.74,310419.0,25.8917,26.0136,25.8824,26.0042,310419.0
2024-06-27 12:30:00,27.74,27.74,27.6,27.61,218761.0,26.0042,26.0042,25.873,25.8824,218761.0
2024-06-27 12:35:00,27.61,27.66,27.6,27.64,258955.0,25.8824,25.9292,25.873,25.9105,258955.0
2024-06-27 12:40:00,27.64,27.65,27.61,27.62,129268.0,25.9105,25.9198,25.8824,25.8917,129268.0
2024-06-27 12:45:00,27.62,27.65,27.6,27.65,150885.0,25.8917,25.9198,25.873,25.9198,150885.0
2024-06-27 12:50:00,27.64,27.67,27.62,27.66,298469.0,25.9105,25.9386,25.8917,25.9292,298469.0
2024-06-27 12:55:00,27.66,27.67,27.64,27.64,137180.0,25.9292,25.9386,25.9105,25.9105,137180.0
2024-06-27 13:00:00,27.64,27.65,27.6,27.64,157474.0,25.9105,25.9198,25.873,25.9105,157474.0
2024-06-27 13:05:00,27.64,27.68,27.64,27.67,122254.0,25.9105,25.948,25.9105,25.9386,122254.0
2024-06-27 13:10:00,27.67,27.69,27.65,27.67,99821.0,25.9386,25.9573,25.9198,25.9386,99821.0
2024-06-27 13:15:00,27.67,27.69,27.66,27.68,67039.0,25.9386,25.9573,25.9292,25.948,67039.0
2024-06-27 13:20:00,27.69,27.69,27.67,27.68,134160.0,25.9573,25.9573,25.9386,25.948,134160.0
2024-06-27 13:25:00,27.68,27.71,27.68,27.71,102362.0,25.948,25.9761,25.948,25.9761,102362.0
2024-06-27 13:30:00,27.71,27.75,27.7,27.72,205535.0,25.9761,26.0136,25.9667,25.9855,205535.0
2024-06-27 13:35:00,27.71,27.75,27.71,27.72,106952.0,25.9761,26.0136,25.9761,25.9855,106952.0
2024-06-27 13:40:00,27.72,27.73,27.69,27.71,129232.0,25.9855,25.9948,25.9573,25.9761,129232.0
2024-06-27 13:45:00,27.72,27.78,27.71,27.74,273547.0,25.9855,26.0417,25.9761,26.0042,273547.0
2024-06-27 13:50:00,27.75,27.77,27.74,27.77,195690.0,26.0136,26.0323,26.0042,26.0323,195690.0
2024-06-27 13:55:00,27.77,27.8,27.76,27.79,186362.0,26.0323,26.0605,26.023,26.0511,186362.0
2024-06-27 14:00:00,27.79,27.8,27.77,27.79,266604.0,26.0511,26.0605,26.0323,26.0511,266604.0
2024-06-27 14:05:00,27.79,27.79,27.75,27.78,203153.0,26.0511,26.0511,26.0136,26.0417,203153.0
2024-06-27 14:10:00,27.77,27.78,27.74,27.75,91678.0,26.0323,26.0417,26.0042,26.0136,91678.0
2024-06-27 14:15:00,27.75,27.75,27.69,27.72,118707.0,26.0136,26.0136,25.9573,25.9855,118707.0
2024-06-27 14:20:00,27.71,27.73,27.69,27.7,104844.0,25.9761,25.9948,25.9573,25.9667,104844.0
2024-06-27 14:25:00,27.7,27.72,27.69,27.71,95354.0,25.9667,25.9855,25.9573,25.9761,95354.0
2024-06-27 14:30:00,27.71,27.76,27.7,27.73,228079.0,25.9761,26.023,25.9667,25.9948,228079.0
2024-06-27 14:35:00,27.73,27.76,27.69,27.71,174268.0,25.9948,26.023,25.9573,25.9761,174268.0
2024-06-27 14:40:00,27.71,27.74,27.69,27.73,99211.0,25.9761,26.0042,25.9573,25.9948,99211.0
2024-06-27 14:45:00,27.72,27.78,27.72,27.77,130924.0,25.9855,26.0417,25.9855,26.0323,130924.0
2024-06-27 14:50:00,27.76,27.82,27.75,27.79,192533.0,26.023,26.0792,26.0136,26.0511,192533.0
2024-06-27 14:55:00,27.8,27.81,27.78,27.8,130796.0,26.0605,26.0698,26.0417,26.0605,130796.0
2024-06-27 15:00:00,27.8,27.83,27.78,27.82,166778.0,26.0605,26.0886,26.0417,26.0792,166778.0
2024-06-27 15:05:00,27.83,27.83,27.79,27.8,109191.0,26.0886,26.0886,26.0511,26.0605,109191.0
2024-06-27 15:10:00,27.8,27.8,27.75,27.75,146241.0,26.0605,26.0605,26.0136,26.0136,146241.0
2024-06-27 15:15:00,27.76,27.81,27.75,27.78,371106.0,26.023,26.0698,26.0136,26.0417,371106.0
2024-06-27 15:20:00,27.77,27.79,27.74,27.75,112280.0,26.0323,26.0511,26.0042,26.0136,112280.0
2024-06-27 15:25:00,27.74,27.76,27.71,27.73,173862.0,26.0042,26.023,25.9761,25.9948,173862.0
2024-06-27 15:30:00,27.73,27.78,27.71,27.75,202086.0,25.9948,26.0417,25.9761,26.0136,202086.0
2024-06-27 15:35:00,27.75,27.77,27.73,27.76,177518.0,26.0136,26.0323,25.9948,26.023,177518.0
2024-06-27 15:40:00,27.76,27.8,27.75,27.8,407676.0,26.023,26.0605,26.0136,26.0605,407676.0
2024-06-27 15:45:00,27.79,27.79,27.75,27.76,272674.0,26.0511,26.0511,26.0136,26.023,272674.0
2024-06-27 15:50:00,27.75,27.82,27.75,27.8,440863.0,26.0136,26.0792,26.0136,26.0605,440863.0
2024-06-27 15:55:00,27.8,27.83,27.78,27.82,1214851.0,26.0605,26.0886,26.0417,26.0792,1214851.0
2024-06-28 09:30:00,27.78,27.84,27.64,27.74,741334.0,26.0417,26.098,25.9105,26.0042,741334.0
2024-06-28 09:35:00,27.74,27.88,27.73,27.88,239524.0,26.0042,26.1355,25.9948,26.1355,239524.0
2024-06-28 09:40:00,27.88,27.94,27.85,27.92,383102.0,26.1355,26.1917,26.1073,26.173,383102.0
2024-06-28 09:45:00,27.92,27.95,27.83,27.95,219854.0,26.173,26.2011,26.0886,26.2011,219854.0
2024-06-28 09:50:00,27.95,27.98,27.88,27.93,241081.0,26.2011,26.2292,26.1355,26.1823,241081.0
2024-06-28 09:55:00,27.93,27.94,27.85,27.85,145992.0,26.1823,26.1917,26.1073,26.1073,145992.0
2024-06-28 10:00:00,27.86,28.05,27.85,28.05,423280.0,26.1167,26.2948,26.1073,26.2948,423280.0
2024-06-28 10:05:00,28.04,28.08,28.02,28.03,282755.0,26.2854,26.3229,26.2667,26.2761,282755.0
2024-06-28 10:10:00,28.04,28.04,27.95,27.95,184251.0,26.2854,26.2854,26.2011,26.2011,184251.0
2024-06-28 10:15:00,27.96,27.97,27.92,27.92,328122.0,26.2105,26.2198,26.173,26.173,328122.0
2024-06-28 10:20:00,27.92,27.94,27.91,27.94,85647.0,26.173,26.1917,26.1636,26.1917,85647.0
2024-06-28 10:25:00,27.94,28.0,27.93,28.0,160511.0,26.1917,26.2479,26.1823,26.2479,160511.0
2024-06-28 10:30:00,28.0,28.11,27.99,28.09,424274.0,26.2479,26.3511,26.2386,26.3323,424274.0
2024-06-28 10:35:00,28.08,28.09,28.01,28.03,267972.0,26.3229,26.3323,26.2573,26.2761,267972.0
2024-06-28 10:40:00,28.02,28.04,27.98,28.01,112411.0,26.2667,26.2854,26.2292,26.2573,112411.0
2024-06-28 10:45:00,28.01,28.08,28.0,28.05,152308.0,26.2573,26.3229,26.2479,26.2948,152308.0
2024-06-28 10:50:00,28.05,28.06,28.0,28.03,141347.0,26.2948,26.3042,26.2479,26.2761,141347.0
2024-06-28 10:55:00,28.03,28.03,27.96,27.98,110894.0,26.2761,26.2761,26.2105,26.2292,110894.0
2024-06-28 11:00:00,27.97,28.0,27.95,27.96,163014.0,26.2198,26.2479,26.2011,26.2105,163014.0
2024-06-28 11:05:00,27.96,27.98,27.91,27.93,105745.0,26.2105,26.2292,26.1636,26.1823,105745.0
2024-06-28 11:10:00,27.93,27.97,27.92,27.97,145590.0,26.1823,26.2198,26.173,26.2198,145590.0
2024-06-28 11:15:00,27.96,27.99,27.96,27.98,148568.0,26.2105,26.2386,26.2105,26.2292,148568.0
2024-06-28 11:20:00,27.98,28.03,27.97,28.0,193507.0,26.2292,26.2761,26.2198,26.2479,193507.0
2024-06-28 11:25:00,28.01,28.01,27.97,27.98,361576.0,26.2573,26.2573,26.2198,26.2292,361576.0
2024-06-28 11:30:00,27.98,28.0,27.97,27.99,175284.0,26.2292,26.2479,26.2198,26.2386,175284.0
2024-06-28 11:35:00,27.99,27.99,27.97,27.97,193172.0,26.2386,26.2386,26.2198,26.2198,193172.0
2024-06-28 11:40:00,27.98,28.0,27.96,27.96,254991.0,26.2292,26.2479,26.2105,26.2105,254991.0
2024-06-28 11:45:00,27.96,27.97,27.94,27.95,136240.0,26.2105,26.2198,26.1917,26.2011,136240.0
2024-06-28 11:50:00,27.95,27.97,27.94,27.95,124831.0,26.2011,26.2198,26.1917,26.2011,124831.0
2024-06-28 11:55:00,27.94,27.96,27.94,27.95,148817.0,26.1917,26.2105,26.1917,26.2011,148817.0
2024-06-28 12:00:00,27.94,27.96,27.91,27.92,98776.0,26.1917,26.2105,26.1636,26.173,98776.0
2024-06-28 12:05:00,27.92,27.93,27.9,27.91,125414.0,26.173,26.1823,26.1542,26.1636,125414.0
2024-06-28 12:10:00,27.91,27.93,27.88,27.91,117329.0,26.1636,26.1823,26.1355,26.1636,117329.0
2024-06-28 12:15:00,27.9,27.96,27.89,27.96,136398.0,26.1542,26.2105,26.1448,26.2105,136398.0
2024-06-28 12:20:00,27.96,28.0,27.95,28.0,118268.0,26.2105,26.2479,26.2011,26.2479,118268.0
2024-06-28 12:25:00,28.0,28.01,27.98,27.99,103103.0,26.2479,26.2573,26.2292,26.2386,103103.0
2024-06-28 12:30:00,27.99,28.04,27.98,28.03,138561.0,26.2386,26.2854,26.2292,26.2761,138561.0
2024-06-28 12:35:00,28.03,28.05,28.02,28.03,207324.0,26.2761,26.2948,26.2667,26.2761,207324.0
2024-06-28 12:40:00,28.04,28.05,28.03,28.04,120221.0,26.2854,26.2948,26.2761,26.2854,120221.0
2024-06-28 12:45:00,28.04,28.04,28.02,28.04,143124.0,26.2854,26.2854,26.2667,26.2854,143124.0
2024-06-28 12:50:00,28.04,28.05,28.0,28.01,162297.0,26.2854,26.2948,26.2479,26.2573,162297.0
2024-06-28 12:55:00,28.01,28.02,27.99,28.0,115759.0,26.2573,26.2667,26.2386,26.2479,115759.0
2024-06-28 13:00:00,27.99,28.01,27.97,27.99,120915.0,26.2386,26.2573,26.2198,26.2386,120915.0
2024-06-28 13:05:00,27.99,28.0,27.98,28.0,75468.0,26.2386,26.2479,26.2292,26.2479,75468.0
2024-06-28 13:10:00,28.0,28.0,27.98,27.99,108405.0,26.2479,26.2479,26.2292,26.2386,108405.0
2024-06-28 13:15:00,27.99,27.99,27.96,27.98,112046.0,26.2386,26.2386,26.2105,26.2292,112046.0
2024-06-28 13:20:00,27.98,27.99,27.97,27.97,105491.0,26.2292,26.2386,26.2198,26.2198,105491.0
2024-06-28 13:25:00,27.98,28.02,27.97,27.99,210138.0,26.2292,26.2667,26.2198,26.2386,210138.0
2024-06-28 13:30:00,27.99,27.99,27.91,27.92,106269.0,26.2386,26.2386,26.1636,26.173,106269.0
2024-06-28 13:35:00,27.92,27.92,27.9,27.92,93073.0,26.173,26.173,26.1542,26.173,93073.0
2024-06-28 13:40:00,27.92,27.95,27.91,27.95,99667.0,26.173,26.2011,26.1636,26.2011,99667.0
2024-06-28 13:45:00,27.95,27.97,27.94,27.95,115392.0,26.2011,26.2198,26.1917,26.2011,115392.0
2024-06-28 13:50:00,27.95,27.96,27.94,27.94,73450.0,26.2011,26.2105,26.1917,26.1917,73450.0
2024-06-28 13:55:00,27.95,27.95,27.91,27.92,60207.0,26.2011,26.2011,26.1636,26.173,60207.0
2024-06-28 14:00:00,27.92,27.92,27.88,27.92,188131.0,26.173,26.173,26.1355,26.173,188131.0
2024-06-28 14:05:00,27.92,28.04,27.91,28.01,405433.0,26.173,26.2854,26.1636,26.2573,405433.0
2024-06-28 14:10:00,28.02,28.04,28.0,28.02,677930.0,26.2667,26.2854,26.2479,26.2667,677930.0
2024-06-28 14:15:00,28.02,28.07,28.01,28.05,219982.0,26.2667,26.3136,26.2573,26.2948,219982.0
2024-06-28 14:20:00,28.05,28.11,28.05,28.1,488877.0,26.2948,26.3511,26.2948,26.3417,488877.0
2024-06-28 14:25:00,28.1,28.12,28.09,28.1,214588.0,26.3417,26.3604,26.3323,26.3417,214588.0
2024-06-28 14:30:00,28.11,28.11,28.05,28.05,136929.0,26.3511,26.3511,26.2948,26.2948,136929.0
2024-06-28 14:35:00,28.05,28.06,27.99,28.01,148150.0,26.2948,26.3042,26.2386,26.2573,148150.0
2024-06-28 14:40:00,28.02,28.08,28.0,28.08,285977.0,26.2667,26.3229,26.2479,26.3229,285977.0
2024-06-28 14:45:00,28.08,28.12,28.07,28.09,698318.0,26.3229,26.3604,26.3136,26.3323,698318.0
2024-06-28 14:50:00,28.08,28.09,28.04,28.04,77555.0,26.3229,26.3323,26.2854,26.2854,77555.0
2024-06-28 14:55:00,28.04,28.05,28.0,28.05,207798.0,26.2854,26.2948,26.2479,26.2948,207798.0
2024-06-28 15:00:00,28.05,28.05,28.0,28.02,188952.0,26.2948,26.2948,26.2479,26.2667,188952.0
2024-06-28 15:05:00,28.01,28.05,28.01,28.04,308991.0,26.2573,26.2948,26.2573,26.2854,308991.0
2024-06-28 15:10:00,28.04,28.04,27.97,27.97,236334.0,26.2854,26.2854,26.2198,26.2198,236334.0
2024-06-28 15:15:00,27.97,27.98,27.95,27.96,222171.0,26.2198,26.2292,26.2011,26.2105,222171.0
2024-06-28 15:20:00,27.96,27.99,27.96,27.99,184701.0,26.2105,26.2386,26.2105,26.2386,184701.0
2024-06-28 15:25:00,27.98,28.01,27.98,28.0,240712.0,26.2292,26.2573,26.2292,26.2479,240712.0
2024-06-28 15:30:00,28.01,28.01,27.95,28.01,353649.0,26.2573,26.2573,26.2011,26.2573,353649.0
2024-06-28 15:35:00,28.01,28.02,27.97,27.98,271239.0,26.2573,26.2667,26.2198,26.2292,271239.0
2024-06-28 15:40:00,27.98,27.98,27.89,27.89,389525.0,26.2292,26.2292,26.1448,26.1448,389525.0
2024-06-28 15:45:00,27.9,27.94,27.87,27.94,673084.0,26.1542,26.1917,26.1261,26.1917,673084.0
2024-06-28 15:50:00,27.93,27.99,27.91,27.96,583309.0,26.1823,26.2386,26.1636,26.2105,583309.0
2024-06-28 15:55:00,27.96,28.0,27.93,27.99,1484791.0,26.2105,26.2479,26.1823,26.2386,1484791.0
2024-07-01 09:30:00,27.95,28.24,27.94,28.22,673718.0,26.2011,26.4729,26.1917,26.4542,673718.0
2024-07-01 09:35:00,28.22,28.27,28.1,28.25,383262.0,26.4542,26.5011,26.3417,26.4823,383262.0
2024-07-01 09:40:00,28.25,28.35,28.24,28.29,503598.0,26.4823,26.576,26.4729,26.5198,503598.0
2024-07-01 09:45:00,28.29,28.52,28.28,28.49,883702.0,26.5198,26.7354,26.5104,26.7073,883702.0
2024-07-01 09:50:00,28.5,28.56,28.48,28.55,487000.0,26.7167,26.7729,26.6979,26.7635,487000.0
2024-07-01 09:55:00,28.55,28.58,28.54,28.58,330455.0,26.7635,26.7917,26.7542,26.7917,330455.0
2024-07-01 10:00:00,28.58,28.62,28.56,28.62,733991.0,26.7917,26.8292,26.7729,26.8292,733991.0
2024-07-01 10:05:00,28.62,28.63,28.52,28.56,587577.0,26.8292,26.8385,26.7354,26.7729,587577.0
2024-07-01 10:10:00,28.57,28.63,28.56,28.58,398531.0,26.7823,26.8385,26.7729,26.7917,398531.0
2024-07-01 10:15:00,28.58,28.6,28.55,28.6,356607.0,26.7917,26.8104,26.7635,26.8104,356607.0
2024-07-01 10:20:00,28.59,28.59,28.51,28.58,251987.0,26.801,26.801,26.726,26.7917,251987.0
2024-07-01 10:25:00,28.58,28.59,28.53,28.54,242576.0,26.7917,26.801,26.7448,26.7542,242576.0
2024-07-01 10:30:00,28.54,28.54,28.49,28.49,258529.0,26.7542,26.7542,26.7073,26.7073,258529.0
2024-07-01 10:35:00,28.5,28.5,28.39,28.43,416994.0,26.7167,26.7167,26.6135,26.651,416994.0
2024-07-01 10:40:00,28.44,28.44,28.4,28.43,185747.0,26.6604,26.6604,26.6229,26.651,185747.0
2024-07-01 10:45:00,28.44,28.46,28.4,28.41,151947.0,26.6604,26.6792,26.6229,26.6323,151947.0
2024-07-01 10:50:00,28.41,28.43,28.4,28.43,130296.0,26.6323,26.651,26.6229,26.651,130296.0
2024-07-01 10:55:00,28.43,28.43,28.35,28.38,278069.0,26.651,26.651,26.576,26.6042,278069.0
2024-07-01 11:00:00,28.38,28.38,28.31,28.33,219471.0,26.6042,26.6042,26.5386,26.5573,219471.0
2024-07-01 11:05:00,28.33,28.35,28.32,28.33,133602.0,26.5573,26.576,26.5479,26.5573,133602.0
2024-07-01 11:10:00,28.34,28.35,28.27,28.28,141025.0,26.5667,26.576,26.5011,26.5104,141025.0
2024-07-01 11:15:00,28.27,28.3,28.26,28.29,166975.0,26.5011,26.5292,26.4917,26.5198,166975.0
2024-07-01 11:20:00,28.29,28.3,28.27,28.3,260582.0,26.5198,26.5292,26.5011,26.5292,260582.0
2024-07-01 11:25:00,28.3,28.3,28.27,28.28,139463.0,26.5292,26.5292,26.5011,26.5104,139463.0
2024-07-01 11:30:00,28.28,28.28,28.24,28.25,310373.0,26.5104,26.5104,26.4729,26.4823,310373.0
2024-07-01 11:35:00,28.25,28.26,28.23,28.24,467537.0,26.4823,26.4917,26.4636,26.4729,467537.0
2024-07-01 11:40:00,28.23,28.27,28.22,28.27,289902.0,26.4636,26.5011,26.4542,26.5011,289902.0
2024-07-01 11:45:00,28.27,28.28,28.26,28.28,132897.0,26.5011,26.5104,26.4917,26.5104,132897.0
2024-07-01 11:50:00,28.28,28.28,28.26,28.27,270501.0,26.5104,26.5104,26.4917,26.5011,270501.0
2024-07-01 11:55:00,28.27,28.27,28.21,28.25,307188.0,26.5011,26.5011,26.4448,26.4823,307188.0
2024-07-01 12:00:00,28.25,28.25,28.23,28.25,157809.0,26.4823,26.4823,26.4636,26.4823,157809.0
2024-07-01 12:05:00,28.25,28.29,28.24,28.28,170195.0,26.4823,26.5198,26.4729,26.5104,170195.0
2024-07-01 12:10:00,28.28,28.28,28.25,28.26,55261.0,26.5104,26.5104,26.4823,26.4917,55261.0
2024-07-01 12:15:00,28.25,28.26,28.22,28.23,188539.0,26.4823,26.4917,26.4542,26.4636,188539.0
2024-07-01 12:20:00,28.23,28.23,28.2,28.21,161352.0,26.4636,26.4636,26.4354,26.4448,161352.0
2024-07-01 12:25:00,28.21,28.24,28.19,28.24,192913.0,26.4448,26.4729,26.4261,26.4729,192913.0
2024-07-01 12:30:00,28.24,28.25,28.22,28.22,164986.0,26.4729,26.4823,26.4542,26.4542,164986.0
2024-07-01 12:35:00,28.23,28.23,28.21,28.22,89784.0,26.4636,26.4636,26.4448,26.4542,89784.0
2024-07-01 12:40:00,28.22,28.24,28.19,28.23,204704.0,26.4542,26.4729,26.4261,26.4636,204704.0
2024-07-01 12:45:00,28.22,28.23,28.22,28.23,61426.0,26.4542,26.4636,26.4542,26.4636,61426.0
2024-07-01 12:50:00,28.23,28.23,28.19,28.2,155095.0,26.4636,26.4636,26.4261,26.4354,155095.0
2024-07-01 12:55:00,28.2,28.22,28.18,28.22,242998.0,26.4354,26.4542,26.4167,26.4542,242998.0
2024-07-01 13:00:00,28.21,28.23,28.2,28.23,188876.0,26.4448,26.4636,26.4354,26.4636,188876.0
2024-07-01 13:05:00,28.23,28.24,28.22,28.24,65612.0,26.4636,26.4729,26.4542,26.4729,65612.0
2024-07-01 13:10:00,28.24,28.24,28.2,28.2,126940.0,26.4729,26.4729,26.4354,26.4354,126940.0
2024-07-01 13:15:00,28.21,28.21,28.17,28.2,265105.0,26.4448,26.4448,26.4073,26.4354,265105.0
2024-07-01 13:20:00,28.2,28.22,28.19,28.21,162090.0,26.4354,26.4542,26.4261,26.4448,162090.0
2024-07-01 13:25:00,28.21,28.21,28.19,28.2,87006.0,26.4448,26.4448,26.4261,26.4354,87006.0
2024-07-01 13:30:00,28.2,28.21,28.19,28.2,168738.0,26.4354,26.4448,26.4261,26.4354,168738.0
2024-07-01 13:35:00,28.2,28.23,28.19,28.23,231461.0,26.4354,26.4636,26.4261,26.4636,231461.0
2024-07-01 13:40:00,28.23,28.26,28.22,28.25,131440.0,26.4636,26.4917,26.4542,26.4823,131440.0
2024-07-01 13:45:00,28.25,28.29,28.24,28.29,96979.0,26.4823,26.5198,26.4729,26.5198,96979.0
2024-07-01 13:50:00,28.29,28.32,28.28,28.32,145447.0,26.5198,26.5479,26.5104,26.5479,145447.0
2024-07-01 13:55:00,28.32,28.32,28.27,28.28,169080.0,26.5479,26.5479,26.5011,26.5104,169080.0
2024-07-01 14:00:00,28.28,28.29,28.24,28.25,88779.0,26.5104,26.5198,26.4729,26.4823,88779.0
2024-07-01 14:05:00,28.25,28.25,28.23,28.23,64804.0,26.4823,26.4823,26.4636,26.4636,64804.0
2024-07-01 14:10:00,28.24,28.26,28.22,28.26,87583.0,26.4729,26.4917,26.4542,26.4917,87583.0
2024-07-01 14:15:00,28.26,28.26,28.23,28.23,113252.0,26.4917,26.4917,26.4636,26.4636,113252.0
2024-07-01 14:20:00,28.23,28.24,28.22,28.24,76058.0,26.4636,26.4729,26.4542,26.4729,76058.0
2024-07-01 14:25:00,28.24,28.24,28.21,28.22,95293.0,26.4729,26.4729,26.4448,26.4542,95293.0
2024-07-01 14:30:00,28.23,28.28,28.21,28.27,229929.0,26.4636,26.5104,26.4448,26.5011,229929.0
2024-07-01 14:35:00,28.27,28.28,28.25,28.26,131880.0,26.5011,26.5104,26.4823,26.4917,131880.0
2024-07-01 14:40:00,28.26,28.27,28.25,28.25,212339.0,26.4917,26.5011,26.4823,26.4823,212339.0
2024-07-01 14:45:00,28.25,28.26,28.24,28.25,206117.0,26.4823,26.4917,26.4729,26.4823,206117.0
2024-07-01 14:50:00,28.25,28.25,28.22,28.25,142416.0,26.4823,26.4823,26.4542,26.4823,142416.0
2024-07-01 14:55:00,28.25,28.25,28.22,28.23,103296.0,26.4823,26.4823,26.4542,26.4636,103296.0
2024-07-01 15:00:00,28.22,28.23,28.2,28.21,121684.0,26.4542,26.4636,26.4354,26.4448,121684.0
2024-07-01 15:05:00,28.21,28.24,28.2,28.24,222598.0,26.4448,26.4729,26.4354,26.4729,222598.0
2024-07-01 15:10:00,28.24,28.25,28.23,28.25,185222.0,26.4729,26.4823,26.4636,26.4823,185222.0
2024-07-01 15:15:00,28.25,28.25,28.19,28.2,219589.0,26.4823,26.4823,26.4261,26.4354,219589.0
2024-07-01 15:20:00,28.2,28.21,28.17,28.18,398419.0,26.4354,26.4448,26.4073,26.4167,398419.0
2024-07-01 15:25:00,28.18,28.19,28.17,28.18,174202.0,26.4167,26.4261,26.4073,26.4167,174202.0
2024-07-01 15:30:00,28.19,28.22,28.18,28.21,165696.0,26.4261,26.4542,26.4167,26.4448,165696.0
2024-07-01 15:35:00,28.21,28.21,28.2,28.2,133516.0,26.4448,26.4448,26.4354,26.4354,133516.0
2024-07-01 15:40:00,28.21,28.21,28.18,28.19,556858.0,26.4448,26.4448,26.4167,26.4261,556858.0
2024-07-01 15:45:00,28.19,28.26,28.18,28.22,405952.0,26.4261,26.4917,26.4167,26.4542,405952.0
2024-07-01 15:50:00,28.23,28.24,28.2,28.24,546112.0,26.4636,26.4729,26.4354,26.4729,546112.0
2024-07-01 15:55:00,28.24,28.26,28.22,28.23,1070312.0,26.4729,26.4917,26.4542,26.4636,1070312.0
2024-07-02 09:30:00,28.22,28.24,28.16,28.23,462431.0,26.4542,26.4729,26.3979,26.4636,462431.0
2024-07-02 09:35:00,28.24,28.26,28.14,28.26,298248.0,26.4729,26.4917,26.3792,26.4917,298248.0
2024-07-02 09:40:00,28.26,28.28,28.15,28.17,292022.0,26.4917,26.5104,26.3886,26.4073,292022.0
2024-07-02 09:45:00,28.16,28.17,28.09,28.14,182069.0,26.3979,26.4073,26.3323,26.3792,182069.0
2024-07-02 09:50:00,28.14,28.15,28.05,28.06,219366.0,26.3792,26.3886,26.2948,26.3042,219366.0
2024-07-02 09:55:00,28.06,28.07,28.0,28.02,281261.0,26.3042,26.3136,26.2479,26.2667,281261.0
2024-07-02 10:00:00,28.03,28.04,27.95,27.96,402038.0,26.2761,26.2854,26.2011,26.2105,402038.0
2024-07-02 10:05:00,27.96,27.99,27.93,27.97,304928.0,26.2105,26.2386,26.1823,26.2198,304928.0
2024-07-02 10:10:00,27.96,27.97,27.88,27.89,422369.0,26.2105,26.2198,26.1355,26.1448,422369.0
2024-07-02 10:15:00,27.89,27.95,27.88,27.92,250143.0,26.1448,26.2011,26.1355,26.173,250143.0
2024-07-02 10:20:00,27.92,27.93,27.89,27.93,126512.0,26.173,26.1823,26.1448,26.1823,126512.0
2024-07-02 10:25:00,27.93,27.96,27.91,27.96,213092.0,26.1823,26.2105,26.1636,26.2105,213092.0
2024-07-02 10:30:00,27.96,27.98,27.92,27.97,210289.0,26.2105,26.2292,26.173,26.2198,210289.0
2024-07-02 10:35:00,27.98,28.02,27.96,28.0,107680.0,26.2292,26.2667,26.2105,26.2479,107680.0
2024-07-02 10:40:00,28.0,28.0,27.95,27.96,154451.0,26.2479,26.2479,26.2011,26.2105,154451.0
2024-07-02 10:45:00,27.96,27.96,27.91,27.92,125169.0,26.2105,26.2105,26.1636,26.173,125169.0
2024-07-02 10:50:00,27.93,27.94,27.91,27.93,100019.0,26.1823,26.1917,26.1636,26.1823,100019.0
2024-07-02 10:55:00,27.93,27.96,27.92,27.95,180720.0,26.1823,26.2105,26.173,26.2011,180720.0
2024-07-02 11:00:00,27.95,27.95,27.88,27.89,188022.0,26.2011,26.2011,26.1355,26.1448,188022.0
2024-07-02 11:05:00,27.89,27.89,27.83,27.83,200316.0,26.1448,26.1448,26.0886,26.0886,200316.0
2024-07-02 11:10:00,27.83,27.84,27.79,27.8,242124.0,26.0886,26.098,26.0511,26.0605,242124.0
2024-07-02 11:15:00,27.8,27.82,27.78,27.8,327366.0,26.0605,26.0792,26.0417,26.0605,327366.0
2024-07-02 11:20:00,27.8,27.82,27.77,27.82,241267.0,26.0605,26.0792,26.0323,26.0792,241267.0
2024-07-02 11:25:00,27.82,27.84,27.79,27.82,236937.0,26.0792,26.098,26.0511,26.0792,236937.0
2024-07-02 11:30:00,27.83,27.86,27.82,27.84,181260.0,26.0886,26.1167,26.0792,26.098,181260.0
2024-07-02 11:35:00,27.85,27.86,27.83,27.83,157135.0,26.1073,26.1167,26.0886,26.0886,157135.0
2024-07-02 11:40:00,27.83,27.86,27.82,27.83,246373.0,26.0886,26.1167,26.0792,26.0886,246373.0
2024-07-02 11:45:00,27.83,27.87,27.81,27.87,153387.0,26.0886,26.1261,26.0698,26.1261,153387.0
2024-07-02 11:50:00,27.86,27.87,27.86,27.87,93955.0,26.1167,26.1261,26.1167,26.1261,93955.0
2024-07-02 11:55:00,27.87,27.87,27.77,27.77,466541.0,26.1261,26.1261,26.0323,26.0323,466541.0
2024-07-02 12:00:00,27.77,27.78,27.73,27.74,428949.0,26.0323,26.0417,25.9948,26.0042,428949.0
2024-07-02 12:05:00,27.74,27.74,27.69,27.71,166470.0,26.0042,26.0042,25.9573,25.9761,166470.0
2024-07-02 12:10:00,27.71,27.74,27.71,27.73,216994.0,25.9761,26.0042,25.9761,25.9948,216994.0
2024-07-02 12:15:00,27.73,27.85,27.72,27.81,304891.0,25.9948,26.1073,25.9855,26.0698,304891.0
2024-07-02 12:20:00,27.82,27.82,27.76,27.79,208881.0,26.0792,26.0792,26.023,26.0511,208881.0
2024-07-02 12:25:00,27.79,27.82,27.78,27.8,130276.0,26.0511,26.0792,26.0417,26.0605,130276.0
2024-07-02 12:30:00,27.81,27.81,27.76,27.77,113975.0,26.0698,26.0698,26.023,26.0323,113975.0
2024-07-02 12:35:00,27.77,27.77,27.73,27.74,122195.0,26.0323,26.0323,25.9948,26.0042,122195.0
2024-07-02 12:40:00,27.73,27.77,27.73,27.77,97540.0,25.9948,26.0323,25.9948,26.0323,97540.0
2024-07-02 12:45:00,27.77,27.81,27.76,27.8,129202.0,26.0323,26.0698,26.023,26.0605,129202.0
2024-07-02 12:50:00,27.8,27.87,27.79,27.83,158074.0,26.0605,26.1261,26.0511,26.0886,158074.0
2024-07-02 12:55:00,27.83,27.85,27.79,27.8,86499.0,26.0886,26.1073,26.0511,26.0605,86499.0
2024-07-02 13:00:00,27.8,27.81,27.78,27.79,78192.0,26.0605,26.0698,26.0417,26.0511,78192.0
2024-07-02 13:05:00,27.78,27.82,27.78,27.8,94074.0,26.0417,26.0792,26.0417,26.0605,94074.0
2024-07-02 13:10:00,27.8,27.83,27.8,27.82,96523.0,26.0605,26.0886,26.0605,26.0792,96523.0
2024-07-02 13:15:00,27.81,27.83,27.8,27.82,104294.0,26.0698,26.0886,26.0605,26.0792,104294.0
2024-07-02 13:20:00,27.82,27.83,27.81,27.82,113749.0,26.0792,26.0886,26.0698,26.0792,113749.0
2024-07-02 13:25:00,27.81,27.82,27.78,27.81,341754.0,26.0698,26.0792,26.0417,26.0698,341754.0
2024-07-02 13:30:00,27.8,27.87,27.8,27.86,100758.0,26.0605,26.1261,26.0605,26.1167,100758.0
2024-07-02 13:35:00,27.87,27.88,27.84,27.87,122427.0,26.1261,26.1355,26.098,26.1261,122427.0
2024-07-02 13:40:00,27.87,27.87,27.84,27.86,69132.0,26.1261,26.1261,26.098,26.1167,69132.0
2024-07-02 13:45:00,27.85,27.85,27.83,27.83,30487.0,26.1073,26.1073,26.0886,26.0886,30487.0
2024-07-02 13:50:00,27.84,27.9,27.83,27.89,91500.0,26.098,26.1542,26.0886,26.1448,91500.0
2024-07-02 13:55:00,27.9,27.92,27.88,27.89,73230.0,26.1542,26.173,26.1355,26.1448,73230.0
2024-07-02 14:00:00,27.89,27.9,27.88,27.89,73418.0,26.1448,26.1542,26.1355,26.1448,73418.0
2024-07-02 14:05:00,27.89,27.89,27.85,27.87,140179.0,26.1448,26.1448,26.1073,26.1261,140179.0
2024-07-02 14:10:00,27.87,27.88,27.86,27.88,59853.0,26.1261,26.1355,26.1167,26.1355,59853.0
2024-07-02 14:15:00,27.88,27.89,27.86,27.87,80815.0,26.1355,26.1448,26.1167,26.1261,80815.0
2024-07-02 14:20:00,27.87,27.88,27.85,27.88,81798.0,26.1261,26.1355,26.1073,26.1355,81798.0
2024-07-02 14:25:00,27.88,27.89,27.86,27.88,85853.0,26.1355,26.1448,26.1167,26.1355,85853.0
2024-07-02 14:30:00,27.88,27.91,27.87,27.89,69433.0,26.1355,26.1636,26.1261,26.1448,69433.0
2024-07-02 14:35:00,27.9,27.91,27.89,27.91,77166.0,26.1542,26.1636,26.1448,26.1636,77166.0
2024-07-02 14:40:00,27.91,27.91,27.9,27.91,100779.0,26.1636,26.1636,26.1542,26.1636,100779.0
2024-07-02 14:45:00,27.91,27.91,27.9,27.91,103425.0,26.1636,26.1636,26.1542,26.1636,103425.0
2024-07-02 14:50:00,27.9,27.91,27.86,27.87,176602.0,26.1542,26.1636,26.1167,26.1261,176602.0
2024-07-02 14:55:00,27.87,27.87,27.82,27.83,148259.0,26.1261,26.1261,26.0792,26.0886,148259.0
2024-07-02 15:00:00,27.83,27.85,27.82,27.85,157905.0,26.0886,26.1073,26.0792,26.1073,157905.0
2024-07-02 15:05:00,27.85,27.88,27.84,27.88,114423.0,26.1073,26.1355,26.098,26.1355,114423.0
2024-07-02 15:10:00,27.88,27.89,27.85,27.85,104876.0,26.1355,26.1448,26.1073,26.1073,104876.0
2024-07-02 15:15:00,27.86,27.87,27.85,27.86,156792.0,26.1167,26.1261,26.1073,26.1167,156792.0
2024-07-02 15:20:00,27.86,27.86,27.82,27.82,219031.0,26.1167,26.1167,26.0792,26.0792,219031.0
2024-07-02 15:25:00,27.82,27.89,27.82,27.88,163852.0,26.0792,26.1448,26.0792,26.1355,163852.0
2024-07-02 15:30:00,27.88,27.89,27.85,27.87,188470.0,26.1355,26.1448,26.1073,26.1261,188470.0
2024-07-02 15:35:00,27.87,27.87,27.82,27.84,254560.0,26.1261,26.1261,26.0792,26.098,254560.0
2024-07-02 15:40:00,27.84,27.87,27.83,27.86,183844.0,26.098,26.1261,26.0886,26.1167,183844.0
2024-07-02 15:45:00,27.86,27.88,27.84,27.85,440068.0,26.1167,26.1355,26.098,26.1073,440068.0
2024-07-02 15:50:00,27.84,27.86,27.82,27.83,561830.0,26.098,26.1167,26.0792,26.0886,561830.0
2024-07-02 15:55:00,27.83,27.85,27.81,27.84,1079436.0,26.0886,26.1073,26.0698,26.098,1079436.0
2024-07-03 09:30:00,27.92,28.01,27.89,27.9,585847.0,26.173,26.2573,26.1448,26.1542,585847.0
2024-07-03 09:35:00,27.9,28.03,27.9,28.0,296965.0,26.1542,26.2761,26.1542,26.2479,296965.0
2024-07-03 09:40:00,28.0,28.04,28.0,28.02,141029.0,26.2479,26.2854,26.2479,26.2667,141029.0
2024-07-03 09:45:00,28.02,28.03,27.9,27.91,165471.0,26.2667,26.2761,26.1542,26.1636,165471.0
2024-07-03 09:50:00,27.9,27.96,27.89,27.91,140856.0,26.1542,26.2105,26.1448,26.1636,140856.0
2024-07-03 09:55:00,27.92,28.01,27.91,28.0,150262.0,26.173,26.2573,26.1636,26.2479,150262.0
2024-07-03 10:00:00,28.0,28.04,27.95,27.98,268096.0,26.2479,26.2854,26.2011,26.2292,268096.0
2024-07-03 10:05:00,27.97,28.03,27.96,28.02,203705.0,26.2198,26.2761,26.2105,26.2667,203705.0
2024-07-03 10:10:00,28.02,28.05,28.0,28.03,222609.0,26.2667,26.2948,26.2479,26.2761,222609.0
2024-07-03 10:15:00,28.03,28.05,28.0,28.0,171827.0,26.2761,26.2948,26.2479,26.2479,171827.0
2024-07-03 10:20:00,28.0,28.02,27.99,28.0,154185.0,26.2479,26.2667,26.2386,26.2479,154185.0
2024-07-03 10:25:00,27.99,28.03,27.99,28.0,149831.0,26.2386,26.2761,26.2386,26.2479,149831.0
2024-07-03 10:30:00,28.0,28.03,27.96,28.01,149246.0,26.2479,26.2761,26.2105,26.2573,149246.0
2024-07-03 10:35:00,28.0,28.02,27.93,27.94,252370.0,26.2479,26.2667,26.1823,26.1917,252370.0
2024-07-03 10:40:00,27.94,27.96,27.93,27.96,91530.0,26.1917,26.2105,26.1823,26.2105,91530.0
2024-07-03 10:45:00,27.95,27.95,27.88,27.89,247102.0,26.2011,26.2011,26.1355,26.1448,247102.0
2024-07-03 10:50:00,27.89,27.9,27.78,27.79,325820.0,26.1448,26.1542,26.0417,26.0511,325820.0
2024-07-03 10:55:00,27.79,27.79,27.72,27.73,220085.0,26.0511,26.0511,25.9855,25.9948,220085.0
2024-07-03 11:00:00,27.72,27.75,27.71,27.75,214559.0,25.9855,26.0136,25.9761,26.0136,214559.0
2024-07-03 11:05:00,27.74,27.76,27.71,27.72,184251.0,26.0042,26.023,25.9761,25.9855,184251.0
2024-07-03 11:10:00,27.72,27.73,27.69,27.71,216776.0,25.9855,25.9948,25.9573,25.9761,216776.0
2024-07-03 11:15:00,27.71,27.76,27.7,27.75,191458.0,25.9761,26.023,25.9667,26.0136,191458.0
2024-07-03 11:20:00,27.75,27.79,27.73,27.78,164699.0,26.0136,26.0511,25.9948,26.0417,164699.0
2024-07-03 11:25:00,27.78,27.79,27.7,27.71,220496.0,26.0417,26.0511,25.9667,25.9761,220496.0
2024-07-03 11:30:00,27.71,27.72,27.66,27.72,295159.0,25.9761,25.9855,25.9292,25.9855,295159.0
2024-07-03 11:35:00,27.71,27.8,27.71,27.77,164496.0,25.9761,26.0605,25.9761,26.0323,164496.0
2024-07-03 11:40:00,27.77,27.79,27.74,27.75,184236.0,26.0323,26.0511,26.0042,26.0136,184236.0
2024-07-03 11:45:00,27.74,27.75,27.66,27.67,220141.0,26.0042,26.0136,25.9292,25.9386,220141.0
2024-07-03 11:50:00,27.67,27.67,27.61,27.67,164559.0,25.9386,25.9386,25.8824,25.9386,164559.0
2024-07-03 11:55:00,27.67,27.67,27.64,27.66,120488.0,25.9386,25.9386,25.9105,25.9292,120488.0
2024-07-03 12:00:00,27.66,27.69,27.65,27.68,181439.0,25.9292,25.9573,25.9198,25.948,181439.0
2024-07-03 12:05:00,27.69,27.72,27.65,27.69,320506.0,25.9573,25.9855,25.9198,25.9573,320506.0
2024-07-03 12:10:00,27.69,27.73,27.68,27.73,122321.0,25.9573,25.9948,25.948,25.9948,122321.0
2024-07-03 12:15:00,27.73,27.74,27.72,27.73,110379.0,25.9948,26.0042,25.9855,25.9948,110379.0
2024-07-03 12:20:00,27.73,27.73,27.66,27.68,198301.0,25.9948,25.9948,25.9292,25.948,198301.0
2024-07-03 12:25:00,27.68,27.68,27.66,27.66,143006.0,25.948,25.948,25.9292,25.9292,143006.0
2024-07-03 12:30:00,27.67,27.71,27.66,27.7,206170.0,25.9386,25.9761,25.9292,25.9667,206170.0
2024-07-03 12:35:00,27.7,27.72,27.68,27.69,174046.0,25.9667,25.9855,25.948,25.9573,174046.0
2024-07-03 12:40:00,27.69,27.74,27.68,27.74,201656.0,25.9573,26.0042,25.948,26.0042,201656.0
2024-07-03 12:45:00,27.74,27.77,27.71,27.74,280086.0,26.0042,26.0323,25.9761,26.0042,280086.0
2024-07-03 12:50:00,27.74,27.79,27.73,27.77,450112.0,26.0042,26.0511,25.9948,26.0323,450112.0
2024-07-03 12:55:00,27.76,27.79,27.65,27.66,842325.0,26.023,26.0511,25.9198,25.9292,842325.0
2024-07-05 09:30:00,27.76,27.79,27.67,27.78,779203.0,26.023,26.0511,25.9386,26.0417,779203.0
2024-07-05 09:35:00,27.78,27.8,27.67,27.78,346702.0,26.0417,26.0605,25.9386,26.0417,346702.0
2024-07-05 09:40:00,27.79,27.8,27.74,27.77,272461.0,26.0511,26.0605,26.0042,26.0323,272461.0
2024-07-05 09:45:00,27.77,27.79,27.7,27.73,229580.0,26.0323,26.0511,25.9667,25.9948,229580.0
2024-07-05 09:50:00,27.75,27.86,27.75,27.84,287531.0,26.0136,26.1167,26.0136,26.098,287531.0
2024-07-05 09:55:00,27.83,27.84,27.78,27.84,203142.0,26.0886,26.098,26.0417,26.098,203142.0
2024-07-05 10:00:00,27.84,27.84,27.77,27.83,273045.0,26.098,26.098,26.0323,26.0886,273045.0
2024-07-05 10:05:00,27.83,27.85,27.79,27.84,280826.0,26.0886,26.1073,26.0511,26.098,280826.0
2024-07-05 10:10:00,27.84,27.87,27.81,27.87,144518.0,26.098,26.1261,26.0698,26.1261,144518.0
2024-07-05 10:15:00,27.86,27.87,27.83,27.86,134416.0,26.1167,26.1261,26.0886,26.1167,134416.0
2024-07-05 10:20:00,27.86,27.92,27.85,27.92,172584.0,26.1167,26.173,26.1073,26.173,172584.0
2024-07-05 10:25:00,27.92,27.93,27.9,27.91,174546.0,26.173,26.1823,26.1542,26.1636,174546.0
2024-07-05 10:30:00,27.91,27.91,27.86,27.87,151198.0,26.1636,26.1636,26.1167,26.1261,151198.0
2024-07-05 10:35:00,27.86,27.87,27.81,27.84,221382.0,26.1167,26.1261,26.0698,26.098,221382.0
2024-07-05 10:40:00,27.84,27.84,27.81,27.84,149446.0,26.098,26.098,26.0698,26.098,149446.0
2024-07-05 10:45:00,27.83,27.86,27.82,27.86,121308.0,26.0886,26.1167,26.0792,26.1167,121308.0
2024-07-05 10:50:00,27.85,27.87,27.83,27.85,100818.0,26.1073,26.1261,26.0886,26.1073,100818.0
2024-07-05 10:55:00,27.86,27.89,27.85,27.89,92742.0,26.1167,26.1448,26.1073,26.1448,92742.0
2024-07-05 11:00:00,27.89,27.95,27.88,27.94,184801.0,26.1448,26.2011,26.1355,26.1917,184801.0
2024-07-05 11:05:00,27.95,27.98,27.93,27.94,175532.0,26.2011,26.2292,26.1823,26.1917,175532.0
2024-07-05 11:10:00,27.94,27.96,27.93,27.96,111767.0,26.1917,26.2105,26.1823,26.2105,111767.0
2024-07-05 11:15:00,27.96,27.98,27.94,27.97,149526.0,26.2105,26.2292,26.1917,26.2198,149526.0
2024-07-05 11:20:00,27.96,27.97,27.91,27.92,132857.0,26.2105,26.2198,26.1636,26.173,132857.0
2024-07-05 11:25:00,27.91,27.93,27.9,27.93,218281.0,26.1636,26.1823,26.1542,26.1823,218281.0
2024-07-05 11:30:00,27.93,27.96,27.92,27.96,120039.0,26.1823,26.2105,26.173,26.2105,120039.0
2024-07-05 11:35:00,27.96,28.02,27.95,28.01,330489.0,26.2105,26.2667,26.2011,26.2573,330489.0
2024-07-05 11:40:00,28.02,28.04,28.0,28.02,216977.0,26.2667,26.2854,26.2479,26.2667,216977.0
2024-07-05 11:45:00,28.03,28.06,28.02,28.04,204962.0,26.2761,26.3042,26.2667,26.2854,204962.0
2024-07-05 11:50:00,28.04,28.05,28.01,28.03,173942.0,26.2854,26.2948,26.2573,26.2761,173942.0
2024-07-05 11:55:00,28.03,28.03,27.97,27.98,140318.0,26.2761,26.2761,26.2198,26.2292,140318.0
2024-07-05 12:00:00,27.97,27.98,27.94,27.95,82217.0,26.2198,26.2292,26.1917,26.2011,82217.0
2024-07-05 12:05:00,27.94,27.95,27.93,27.93,44379.0,26.1917,26.2011,26.1823,26.1823,44379.0
2024-07-05 12:10:00,27.94,27.94,27.92,27.92,77487.0,26.1917,26.1917,26.173,26.173,77487.0
2024-07-05 12:15:00,27.93,27.96,27.92,27.96,164949.0,26.1823,26.2105,26.173,26.2105,164949.0
2024-07-05 12:20:00,27.96,27.96,27.95,27.96,56082.0,26.2105,26.2105,26.2011,26.2105,56082.0
2024-07-05 12:25:00,27.96,27.97,27.94,27.96,127040.0,26.2105,26.2198,26.1917,26.2105,127040.0
2024-07-05 12:30:00,27.97,27.97,27.96,27.96,84327.0,26.2198,26.2198,26.2105,26.2105,84327.0
2024-07-05 12:35:00,27.96,28.02,27.96,28.02,199108.0,26.2105,26.2667,26.2105,26.2667,199108.0
2024-07-05 12:40:00,28.02,28.03,28.01,28.03,131231.0,26.2667,26.2761,26.2573,26.2761,131231.0
2024-07-05 12:45:00,28.03,28.04,28.02,28.04,73054.0,26.2761,26.2854,26.2667,26.2854,73054.0
2024-07-05 12:50:00,28.03,28.05,28.03,28.04,80881.0,26.2761,26.2948,26.2761,26.2854,80881.0
2024-07-05 12:55:00,28.04,28.04,28.0,28.01,110962.0,26.2854,26.2854,26.2479,26.2573,110962.0
2024-07-05 13:00:00,28.01,28.03,28.0,28.03,110354.0,26.2573,26.2761,26.2479,26.2761,110354.0
2024-07-05 13:05:00,28.02,28.06,28.02,28.05,100340.0,26.2667,26.3042,26.2667,26.2948,100340.0
2024-07-05 13:10:00,28.05,28.08,28.05,28.08,104852.0,26.2948,26.3229,26.2948,26.3229,104852.0
2024-07-05 13:15:00,28.08,28.09,28.07,28.09,100831.0,26.3229,26.3323,26.3136,26.3323,100831.0
2024-07-05 13:20:00,28.09,28.09,28.03,28.03,107462.0,26.3323,26.3323,26.2761,26.2761,107462.0
2024-07-05 13:25:00,28.03,28.04,28.03,28.04,44091.0,26.2761,26.2854,26.2761,26.2854,44091.0
2024-07-05 13:30:00,28.04,28.05,28.03,28.05,38933.0,26.2854,26.2948,26.2761,26.2948,38933.0
2024-07-05 13:35:00,28.05,28.05,28.04,28.05,83713.0,26.2948,26.2948,26.2854,26.2948,83713.0
2024-07-05 13:40:00,28.05,28.07,28.04,28.07,73195.0,26.2948,26.3136,26.2854,26.3136,73195.0
2024-07-05 13:45:00,28.07,28.08,28.06,28.08,60809.0,26.3136,26.3229,26.3042,26.3229,60809.0
2024-07-05 13:50:00,28.08,28.08,28.07,28.08,74846.0,26.3229,26.3229,26.3136,26.3229,74846.0
2024-07-05 13:55:00,28.07,28.09,28.06,28.07,133483.0,26.3136,26.3323,26.3042,26.3136,133483.0
2024-07-05 14:00:00,28.07,28.09,28.06,28.06,132350.0,26.3136,26.3323,26.3042,26.3042,132350.0
2024-07-05 14:05:00,28.06,28.07,28.01,28.01,123153.0,26.3042,26.3136,26.2573,26.2573,123153.0
2024-07-05 14:10:00,28.02,28.02,28.0,28.0,88776.0,26.2667,26.2667,26.2479,26.2479,88776.0
2024-07-05 14:15:00,28.01,28.03,28.0,28.03,84756.0,26.2573,26.2761,26.2479,26.2761,84756.0
2024-07-05 14:20:00,28.03,28.03,28.02,28.03,86014.0,26.2761,26.2761,26.2667,26.2761,86014.0
2024-07-05 14:25:00,28.03,28.04,28.02,28.04,75525.0,26.2761,26.2854,26.2667,26.2854,75525.0
2024-07-05 14:30:00,28.04,28.04,28.01,28.03,127514.0,26.2854,26.2854,26.2573,26.2761,127514.0
2024-07-05 14:35:00,28.02,28.03,27.98,27.98,110169.0,26.2667,26.2761,26.2292,26.2292,110169.0
2024-07-05 14:40:00,27.98,28.0,27.98,27.99,90021.0,26.2292,26.2479,26.2292,26.2386,90021.0
2024-07-05 14:45:00,27.99,28.0,27.98,27.99,60566.0,26.2386,26.2479,26.2292,26.2386,60566.0
2024-07-05 14:50:00,27.98,28.0,27.98,28.0,183784.0,26.2292,26.2479,26.2292,26.2479,183784.0
2024-07-05 14:55:00,28.0,28.01,27.99,28.01,62401.0,26.2479,26.2573,26.2386,26.2573,62401.0
2024-07-05 15:00:00,28.01,28.02,28.0,28.01,101360.0,26.2573,26.2667,26.2479,26.2573,101360.0
2024-07-05 15:05:00,28.01,28.02,28.0,28.0,85539.0,26.2573,26.2667,26.2479,26.2479,85539.0
2024-07-05 15:10:00,28.01,28.02,28.0,28.01,127673.0,26.2573,26.2667,26.2479,26.2573,127673.0
2024-07-05 15:15:00,28.0,28.01,27.95,27.98,230468.0,26.2479,26.2573,26.2011,26.2292,230468.0
2024-07-05 15:20:00,27.97,27.98,27.97,27.98,42525.0,26.2198,26.2292,26.2198,26.2292,42525.0
2024-07-05 15:25:00,27.98,27.98,27.97,27.98,89983.0,26.2292,26.2292,26.2198,26.2292,89983.0
2024-07-05 15:30:00,27.98,27.99,27.95,27.98,211405.0,26.2292,26.2386,26.2011,26.2292,211405.0
2024-07-05 15:35:00,27.98,28.01,27.97,28.01,138879.0,26.2292,26.2573,26.2198,26.2573,138879.0
2024-07-05 15:40:00,28.01,28.04,28.0,28.04,109470.0,26.2573,26.2854,26.2479,26.2854,109470.0
2024-07-05 15:45:00,28.04,28.05,28.02,28.05,273270.0,26.2854,26.2948,26.2667,26.2948,273270.0
2024-07-05 15:50:00,28.05,28.07,28.04,28.06,335832.0,26.2948,26.3136,26.2854,26.3042,335832.0
2024-07-05 15:55:00,28.07,28.07,28.04,28.05,935666.0,26.3136,26.3136,26.2854,26.2948,935666.0
2024-07-08 09:30:00,28.05,28.12,27.98,28.07,581050.0,26.2948,26.3604,26.2292,26.3136,581050.0
2024-07-08 09:35:00,28.07,28.09,28.01,28.07,126534.0,26.3136,26.3323,26.2573,26.3136,126534.0
2024-07-08 09:40:00,28.07,28.07,27.94,27.95,207440.0,26.3136,26.3136,26.1917,26.2011,207440.0
2024-07-08 09:45:00,27.95,27.97,27.91,27.91,222816.0,26.2011,26.2198,26.1636,26.1636,222816.0
2024-07-08 09:50:00,27.92,27.93,27.87,27.89,199939.0,26.173,26.1823,26.1261,26.1448,199939.0
2024-07-08 09:55:00,27.89,27.99,27.89,27.99,144410.0,26.1448,26.2386,26.1448,26.2386,144410.0
2024-07-08 10:00:00,27.99,28.01,27.96,28.0,141423.0,26.2386,26.2573,26.2105,26.2479,141423.0
2024-07-08 10:05:00,28.0,28.03,27.97,27.98,88167.0,26.2479,26.2761,26.2198,26.2292,88167.0
2024-07-08 10:10:00,27.97,28.0,27.96,27.98,74657.0,26.2198,26.2479,26.2105,26.2292,74657.0
2024-07-08 10:15:00,27.98,28.03,27.97,28.0,154523.0,26.2292,26.2761,26.2198,26.2479,154523.0
2024-07-08 10:20:00,28.0,28.01,27.97,27.99,172076.0,26.2479,26.2573,26.2198,26.2386,172076.0
2024-07-08 10:25:00,28.0,28.03,27.96,27.97,121881.0,26.2479,26.2761,26.2105,26.2198,121881.0
2024-07-08 10:30:00,27.97,27.99,27.93,27.94,259632.0,26.2198,26.2386,26.1823,26.1917,259632.0
2024-07-08 10:35:00,27.94,27.96,27.92,27.96,141802.0,26.1917,26.2105,26.173,26.2105,141802.0
2024-07-08 10:40:00,27.95,27.96,27.94,27.96,68861.0,26.2011,26.2105,26.1917,26.2105,68861.0
2024-07-08 10:45:00,27.96,27.97,27.9,27.95,127306.0,26.2105,26.2198,26.1542,26.2011,127306.0
2024-07-08 10:50:00,27.95,27.95,27.89,27.92,182627.0,26.2011,26.2011,26.1448,26.173,182627.0
2024-07-08 10:55:00,27.92,27.99,27.91,27.96,130875.0,26.173,26.2386,26.1636,26.2105,130875.0
2024-07-08 11:00:00,27.95,27.96,27.91,27.91,128318.0,26.2011,26.2105,26.1636,26.1636,128318.0
2024-07-08 11:05:00,27.92,27.94,27.91,27.92,80828.0,26.173,26.1917,26.1636,26.173,80828.0
2024-07-08 11:10:00,27.92,27.93,27.89,27.89,138413.0,26.173,26.1823,26.1448,26.1448,138413.0
2024-07-08 11:15:00,27.89,27.9,27.86,27.89,171555.0,26.1448,26.1542,26.1167,26.1448,171555.0
2024-07-08 11:20:00,27.89,27.89,27.86,27.86,101957.0,26.1448,26.1448,26.1167,26.1167,101957.0
2024-07-08 11:25:00,27.87,27.88,27.83,27.84,175966.0,26.1261,26.1355,26.0886,26.098,175966.0
2024-07-08 11:30:00,27.84,27.85,27.81,27.82,216187.0,26.098,26.1073,26.0698,26.0792,216187.0
2024-07-08 11:35:00,27.83,27.84,27.81,27.84,129472.0,26.0886,26.098,26.0698,26.098,129472.0
2024-07-08 11:40:00,27.84,27.86,27.83,27.85,121056.0,26.098,26.1167,26.0886,26.1073,121056.0
2024-07-08 11:45:00,27.84,27.85,27.83,27.84,95320.0,26.098,26.1073,26.0886,26.098,95320.0
2024-07-08 11:50:00,27.84,27.85,27.82,27.84,126193.0,26.098,26.1073,26.0792,26.098,126193.0
2024-07-08 11:55:00,27.85,27.87,27.84,27.87,72671.0,26.1073,26.1261,26.098,26.1261,72671.0
2024-07-08 12:00:00,27.86,27.89,27.86,27.88,88240.0,26.1167,26.1448,26.1167,26.1355,88240.0
2024-07-08 12:05:00,27.88,27.91,27.87,27.89,90917.0,26.1355,26.1636,26.1261,26.1448,90917.0
2024-07-08 12:10:00,27.9,27.93,27.89,27.92,100040.0,26.1542,26.1823,26.1448,26.173,100040.0
2024-07-08 12:15:00,27.93,27.93,27.92,27.93,48771.0,26.1823,26.1823,26.173,26.1823,48771.0
2024-07-08 12:20:00,27.93,27.95,27.92,27.93,108200.0,26.1823,26.2011,26.173,26.1823,108200.0
2024-07-08 12:25:00,27.93,27.95,27.91,27.95,105967.0,26.1823,26.2011,26.1636,26.2011,105967.0
2024-07-08 12:30:00,27.95,27.96,27.94,27.96,66368.0,26.2011,26.2105,26.1917,26.2105,66368.0
2024-07-08 12:35:00,27.96,28.01,27.95,28.01,149352.0,26.2105,26.2573,26.2011,26.2573,149352.0
2024-07-08 12:40:00,28.01,28.01,27.96,27.96,136331.0,26.2573,26.2573,26.2105,26.2105,136331.0
2024-07-08 12:45:00,27.96,27.97,27.9,27.91,137615.0,26.2105,26.2198,26.1542,26.1636,137615.0
2024-07-08 12:50:00,27.92,27.94,27.9,27.91,108473.0,26.173,26.1917,26.1542,26.1636,108473.0
2024-07-08 12:55:00,27.9,27.91,27.88,27.89,96432.0,26.1542,26.1636,26.1355,26.1448,96432.0
2024-07-08 13:00:00,27.88,27.89,27.85,27.85,77025.0,26.1355,26.1448,26.1073,26.1073,77025.0
2024-07-08 13:05:00,27.86,27.86,27.81,27.81,121520.0,26.1167,26.1167,26.0698,26.0698,121520.0
2024-07-08 13:10:00,27.82,27.82,27.79,27.82,186256.0,26.0792,26.0792,26.0511,26.0792,186256.0
2024-07-08 13:15:00,27.82,27.9,27.81,27.89,132733.0,26.0792,26.1542,26.0698,26.1448,132733.0
2024-07-08 13:20:00,27.89,27.9,27.88,27.88,90772.0,26.1448,26.1542,26.1355,26.1355,90772.0
2024-07-08 13:25:00,27.89,27.9,27.88,27.89,81882.0,26.1448,26.1542,26.1355,26.1448,81882.0
2024-07-08 13:30:00,27.89,27.94,27.88,27.92,177679.0,26.1448,26.1917,26.1355,26.173,177679.0
2024-07-08 13:35:00,27.92,27.92,27.91,27.92,65437.0,26.173,26.173,26.1636,26.173,65437.0
2024-07-08 13:40:00,27.91,27.96,27.9,27.96,145842.0,26.1636,26.2105,26.1542,26.2105,145842.0
2024-07-08 13:45:00,27.95,27.96,27.94,27.96,107144.0,26.2011,26.2105,26.1917,26.2105,107144.0
2024-07-08 13:50:00,27.96,27.96,27.91,27.92,174421.0,26.2105,26.2105,26.1636,26.173,174421.0
2024-07-08 13:55:00,27.92,27.93,27.91,27.91,68725.0,26.173,26.1823,26.1636,26.1636,68725.0
2024-07-08 14:00:00,27.91,27.92,27.9,27.91,71015.0,26.1636,26.173,26.1542,26.1636,71015.0
2024-07-08 14:05:00,27.91,27.94,27.9,27.91,102360.0,26.1636,26.1917,26.1542,26.1636,102360.0
2024-07-08 14:10:00,27.92,27.92,27.9,27.92,111197.0,26.173,26.173,26.1542,26.173,111197.0
2024-07-08 14:15:00,27.92,27.94,27.91,27.93,67880.0,26.173,26.1917,26.1636,26.1823,67880.0
2024-07-08 14:20:00,27.93,27.93,27.89,27.89,133589.0,26.1823,26.1823,26.1448,26.1448,133589.0
2024-07-08 14:25:00,27.9,27.9,27.88,27.88,103142.0,26.1542,26.1542,26.1355,26.1355,103142.0
2024-07-08 14:30:00,27.89,27.89,27.88,27.89,76700.0,26.1448,26.1448,26.1355,26.1448,76700.0
2024-07-08 14:35:00,27.89,27.9,27.88,27.89,119099.0,26.1448,26.1542,26.1355,26.1448,119099.0
2024-07-08 14:40:00,27.88,27.89,27.86,27.88,126948.0,26.1355,26.1448,26.1167,26.1355,126948.0
2024-07-08 14:45:00,27.87,27.88,27.86,27.87,112491.0,26.1261,26.1355,26.1167,26.1261,112491.0
2024-07-08 14:50:00,27.87,27.87,27.84,27.84,103389.0,26.1261,26.1261,26.098,26.098,103389.0
2024-07-08 14:55:00,27.85,27.89,27.84,27.89,113679.0,26.1073,26.1448,26.098,26.1448,113679.0
2024-07-08 15:00:00,27.89,27.93,27.88,27.93,175259.0,26.1448,26.1823,26.1355,26.1823,175259.0
2024-07-08 15:05:00,27.93,27.93,27.89,27.89,194379.0,26.1823,26.1823,26.1448,26.1448,194379.0
2024-07-08 15:10:00,27.89,27.91,27.87,27.87,164344.0,26.1448,26.1636,26.1261,26.1261,164344.0
2024-07-08 15:15:00,27.87,27.9,27.87,27.89,102856.0,26.1261,26.1542,26.1261,26.1448,102856.0
2024-07-08 15:20:00,27.88,27.92,27.86,27.92,274094.0,26.1355,26.173,26.1167,26.173,274094.0
2024-07-08 15:25:00,27.91,27.93,27.91,27.92,204921.0,26.1636,26.1823,26.1636,26.173,204921.0
2024-07-08 15:30:00,27.93,27.94,27.9,27.91,238336.0,26.1823,26.1917,26.1542,26.1636,238336.0
2024-07-08 15:35:00,27.91,27.91,27.88,27.89,132760.0,26.1636,26.1636,26.1355,26.1448,132760.0
2024-07-08 15:40:00,27.89,27.9,27.85,27.86,199907.0,26.1448,26.1542,26.1073,26.1167,199907.0
2024-07-08 15:45:00,27.86,27.86,27.83,27.86,242070.0,26.1167,26.1167,26.0886,26.1167,242070.0
2024-07-08 15:50:00,27.85,27.91,27.85,27.89,361210.0,26.1073,26.1636,26.1073,26.1448,361210.0
2024-07-08 15:55:00,27.89,27.94,27.87,27.93,1664621.0,26.1448,26.1917,26.1261,26.1823,1664621.0
2024-07-09 09:30:00,27.88,27.94,27.73,27.81,664676.0,26.1355,26.1917,25.9948,26.0698,664676.0
2024-07-09 09:35:00,27.81,27.83,27.68,27.7,319755.0,26.0698,26.0886,25.948,25.9667,319755.0
2024-07-09 09:40:00,27.7,27.76,27.65,27.66,375334.0,25.9667,26.023,25.9198,25.9292,375334.0
2024-07-09 09:45:00,27.66,27.72,27.64,27.7,214197.0,25.9292,25.9855,25.9105,25.9667,214197.0
2024-07-09 09:50:00,27.7,27.75,27.63,27.64,170684.0,25.9667,26.0136,25.9011,25.9105,170684.0
2024-07-09 09:55:00,27.63,27.64,27.57,27.6,416385.0,25.9011,25.9105,25.8449,25.873,416385.0
2024-07-09 10:00:00,27.6,27.62,27.46,27.46,853428.0,25.873,25.8917,25.7417,25.7417,853428.0
2024-07-09 10:05:00,27.47,27.48,27.42,27.43,474964.0,25.7511,25.7605,25.7042,25.7136,474964.0
2024-07-09 10:10:00,27.42,27.44,27.32,27.33,589856.0,25.7042,25.723,25.6105,25.6199,589856.0
2024-07-09 10:15:00,27.33,27.36,27.31,27.33,505968.0,25.6199,25.648,25.6011,25.6199,505968.0
2024-07-09 10:20:00,27.33,27.37,27.32,27.35,580947.0,25.6199,25.6574,25.6105,25.6386,580947.0
2024-07-09 10:25:00,27.35,27.4,27.29,27.34,919427.0,25.6386,25.6855,25.5824,25.6292,919427.0
2024-07-09 10:30:00,27.33,27.4,27.31,27.39,580571.0,25.6199,25.6855,25.6011,25.6761,580571.0
2024-07-09 10:35:00,27.38,27.41,27.37,27.4,204045.0,25.6667,25.6949,25.6574,25.6855,204045.0
2024-07-09 10:40:00,27.41,27.44,27.4,27.42,317296.0,25.6949,25.723,25.6855,25.7042,317296.0
2024-07-09 10:45:00,27.43,27.45,27.38,27.45,292460.0,25.7136,25.7324,25.6667,25.7324,292460.0
2024-07-09 10:50:00,27.45,27.45,27.4,27.44,284296.0,25.7324,25.7324,25.6855,25.723,284296.0
2024-07-09 10:55:00,27.44,27.47,27.41,27.41,308819.0,25.723,25.7511,25.6949,25.6949,308819.0
2024-07-09 11:00:00,27.41,27.42,27.35,27.36,357232.0,25.6949,25.7042,25.6386,25.648,357232.0
2024-07-09 11:05:00,27.36,27.39,27.33,27.34,296979.0,25.648,25.6761,25.6199,25.6292,296979.0
2024-07-09 11:10:00,27.34,27.38,27.33,27.35,189420.0,25.6292,25.6667,25.6199,25.6386,189420.0
2024-07-09 11:15:00,27.36,27.38,27.34,27.38,232453.0,25.648,25.6667,25.6292,25.6667,232453.0
2024-07-09 11:20:00,27.38,27.45,27.37,27.45,334527.0,25.6667,25.7324,25.6574,25.7324,334527.0
2024-07-09 11:25:00,27.45,27.47,27.44,27.46,266333.0,25.7324,25.7511,25.723,25.7417,266333.0
2024-07-09 11:30:00,27.46,27.47,27.42,27.42,218932.0,25.7417,25.7511,25.7042,25.7042,218932.0
2024-07-09 11:35:00,27.43,27.43,27.34,27.37,322348.0,25.7136,25.7136,25.6292,25.6574,322348.0
2024-07-09 11:40:00,27.36,27.37,27.32,27.33,301018.0,25.648,25.6574,25.6105,25.6199,301018.0
2024-07-09 11:45:00,27.33,27.35,27.32,27.34,201505.0,25.6199,25.6386,25.6105,25.6292,201505.0
2024-07-09 11:50:00,27.34,27.46,27.33,27.45,443662.0,25.6292,25.7417,25.6199,25.7324,443662.0
2024-07-09 11:55:00,27.46,27.55,27.45,27.54,490911.0,25.7417,25.8261,25.7324,25.8167,490911.0
2024-07-09 12:00:00,27.54,27.64,27.52,27.63,336258.0,25.8167,25.9105,25.798,25.9011,336258.0
2024-07-09 12:05:00,27.63,27.63,27.57,27.61,245474.0,25.9011,25.9011,25.8449,25.8824,245474.0
2024-07-09 12:10:00,27.61,27.65,27.59,27.6,199988.0,25.8824,25.9198,25.8636,25.873,199988.0
2024-07-09 12:15:00,27.59,27.6,27.55,27.58,98451.0,25.8636,25.873,25.8261,25.8542,98451.0
2024-07-09 12:20:00,27.59,27.66,27.58,27.66,125750.0,25.8636,25.9292,25.8542,25.9292,125750.0
2024-07-09 12:25:00,27.66,27.69,27.65,27.66,233793.0,25.9292,25.9573,25.9198,25.9292,233793.0
2024-07-09 12:30:00,27.66,27.69,27.65,27.66,204027.0,25.9292,25.9573,25.9198,25.9292,204027.0
2024-07-09 12:35:00,27.66,27.7,27.64,27.69,311327.0,25.9292,25.9667,25.9105,25.9573,311327.0
2024-07-09 12:40:00,27.7,27.73,27.67,27.73,391750.0,25.9667,25.9948,25.9386,25.9948,391750.0
2024-07-09 12:45:00,27.73,27.77,27.72,27.76,315686.0,25.9948,26.0323,25.9855,26.023,315686.0
2024-07-09 12:50:00,27.76,27.79,27.75,27.79,252905.0,26.023,26.0511,26.0136,26.0511,252905.0
2024-07-09 12:55:00,27.79,27.82,27.78,27.8,174475.0,26.0511,26.0792,26.0417,26.0605,174475.0
2024-07-09 13:00:00,27.8,27.83,27.8,27.8,123573.0,26.0605,26.0886,26.0605,26.0605,123573.0
2024-07-09 13:05:00,27.81,27.82,27.68,27.71,266950.0,26.0698,26.0792,25.948,25.9761,266950.0
2024-07-09 13:10:00,27.71,27.78,27.7,27.78,158358.0,25.9761,26.0417,25.9667,26.0417,158358.0
2024-07-09 13:15:00,27.78,27.79,27.71,27.71,150163.0,26.0417,26.0511,25.9761,25.9761,150163.0
2024-07-09 13:20:00,27.71,27.73,27.69,27.72,142261.0,25.9761,25.9948,25.9573,25.9855,142261.0
2024-07-09 13:25:00,27.72,27.74,27.68,27.69,131059.0,25.9855,26.0042,25.948,25.9573,131059.0
2024-07-09 13:30:00,27.7,27.7,27.64,27.64,127478.0,25.9667,25.9667,25.9105,25.9105,127478.0
2024-07-09 13:35:00,27.64,27.68,27.63,27.67,107366.0,25.9105,25.948,25.9011,25.9386,107366.0
2024-07-09 13:40:00,27.66,27.68,27.65,27.68,38443.0,25.9292,25.948,25.9198,25.948,38443.0
2024-07-09 13:45:00,27.68,27.72,27.63,27.71,221920.0,25.948,25.9855,25.9011,25.9761,221920.0
2024-07-09 13:50:00,27.71,27.74,27.7,27.7,157944.0,25.9761,26.0042,25.9667,25.9667,157944.0
2024-07-09 13:55:00,27.7,27.72,27.68,27.69,161357.0,25.9667,25.9855,25.948,25.9573,161357.0
2024-07-09 14:00:00,27.69,27.7,27.68,27.69,45253.0,25.9573,25.9667,25.948,25.9573,45253.0
2024-07-09 14:05:00,27.68,27.7,27.68,27.69,78257.0,25.948,25.9667,25.948,25.9573,78257.0
2024-07-09 14:10:00,27.7,27.71,27.67,27.69,131005.0,25.9667,25.9761,25.9386,25.9573,131005.0
2024-07-09 14:15:00,27.69,27.69,27.67,27.69,120584.0,25.9573,25.9573,25.9386,25.9573,120584.0
2024-07-09 14:20:00,27.69,27.7,27.68,27.69,169043.0,25.9573,25.9667,25.948,25.9573,169043.0
2024-07-09 14:25:00,27.68,27.7,27.67,27.67,132551.0,25.948,25.9667,25.9386,25.9386,132551.0
2024-07-09 14:30:00,27.68,27.7,27.67,27.69,106155.0,25.948,25.9667,25.9386,25.9573,106155.0
2024-07-09 14:35:00,27.7,27.72,27.69,27.7,94510.0,25.9667,25.9855,25.9573,25.9667,94510.0
2024-07-09 14:40:00,27.69,27.7,27.64,27.67,111576.0,25.9573,25.9667,25.9105,25.9386,111576.0
2024-07-09 14:45:00,27.67,27.71,27.66,27.71,148062.0,25.9386,25.9761,25.9292,25.9761,148062.0
2024-07-09 14:50:00,27.71,27.72,27.67,27.67,126778.0,25.9761,25.9855,25.9386,25.9386,126778.0
2024-07-09 14:55:00,27.67,27.69,27.66,27.69,138889.0,25.9386,25.9573,25.9292,25.9573,138889.0
2024-07-09 15:00:00,27.69,27.69,27.65,27.66,96317.0,25.9573,25.9573,25.9198,25.9292,96317.0
2024-07-09 15:05:00,27.65,27.66,27.62,27.63,198303.0,25.9198,25.9292,25.8917,25.9011,198303.0
2024-07-09 15:10:00,27.62,27.65,27.62,27.64,146957.0,25.8917,25.9198,25.8917,25.9105,146957.0
2024-07-09 15:15:00,27.64,27.65,27.61,27.61,277928.0,25.9105,25.9198,25.8824,25.8824,277928.0
2024-07-09 15:20:00,27.61,27.63,27.61,27.62,159642.0,25.8824,25.9011,25.8824,25.8917,159642.0
2024-07-09 15:25:00,27.62,27.65,27.61,27.63,365266.0,25.8917,25.9198,25.8824,25.9011,365266.0
2024-07-09 15:30:00,27.64,27.66,27.63,27.64,240052.0,25.9105,25.9292,25.9011,25.9105,240052.0
2024-07-09 15:35:00,27.64,27.69,27.64,27.67,293535.0,25.9105,25.9573,25.9105,25.9386,293535.0
2024-07-09 15:40:00,27.67,27.68,27.64,27.67,368620.0,25.9386,25.948,25.9105,25.9386,368620.0
2024-07-09 15:45:00,27.67,27.74,27.66,27.73,624305.0,25.9386,26.0042,25.9292,25.9948,624305.0
2024-07-09 15:50:00,27.73,27.74,27.7,27.71,1003960.0,25.9948,26.0042,25.9667,25.9761,1003960.0
2024-07-09 15:55:00,27.71,27.72,27.67,27.71,1695304.0,25.9761,25.9855,25.9386,25.9761,1695304.0
2024-07-10 09:30:00,27.83,28.13,27.8,28.07,1475645.0,26.0886,26.3698,26.0605,26.3136,1475645.0
2024-07-10 09:35:00,28.07,28.13,28.03,28.09,554591.0,26.3136,26.3698,26.2761,26.3323,554591.0
2024-07-10 09:40:00,28.09,28.15,28.07,28.09,429229.0,26.3323,26.3886,26.3136,26.3323,429229.0
2024-07-10 09:45:00,28.09,28.13,28.06,28.1,529197.0,26.3323,26.3698,26.3042,26.3417,529197.0
2024-07-10 09:50:00,28.1,28.12,28.06,28.11,272794.0,26.3417,26.3604,26.3042,26.3511,272794.0
2024-07-10 09:55:00,28.12,28.17,28.1,28.13,518872.0,26.3604,26.4073,26.3417,26.3698,518872.0
2024-07-10 10:00:00,28.14,28.19,28.07,28.14,487395.0,26.3792,26.4261,26.3136,26.3792,487395.0
2024-07-10 10:05:00,28.14,28.18,28.04,28.04,264057.0,26.3792,26.4167,26.2854,26.2854,264057.0
2024-07-10 10:10:00,28.05,28.05,27.98,28.05,240474.0,26.2948,26.2948,26.2292,26.2948,240474.0
2024-07-10 10:15:00,28.04,28.15,28.04,28.13,266014.0,26.2854,26.3886,26.2854,26.3698,266014.0
2024-07-10 10:20:00,28.12,28.15,28.1,28.11,221443.0,26.3604,26.3886,26.3417,26.3511,221443.0
2024-07-10 10:25:00,28.12,28.15,28.1,28.13,141454.0,26.3604,26.3886,26.3417,26.3698,141454.0
2024-07-10 10:30:00,28.13,28.14,28.1,28.11,154262.0,26.3698,26.3792,26.3417,26.3511,154262.0
2024-07-10 10:35:00,28.1,28.13,28.1,28.13,189854.0,26.3417,26.3698,26.3417,26.3698,189854.0
2024-07-10 10:40:00,28.13,28.13,28.06,28.09,219249.0,26.3698,26.3698,26.3042,26.3323,219249.0
2024-07-10 10:45:00,28.09,28.1,28.04,28.05,192656.0,26.3323,26.3417,26.2854,26.2948,192656.0
2024-07-10 10:50:00,28.04,28.07,28.01,28.06,171073.0,26.2854,26.3136,26.2573,26.3042,171073.0
2024-07-10 10:55:00,28.07,28.08,28.06,28.07,80990.0,26.3136,26.3229,26.3042,26.3136,80990.0
2024-07-10 11:00:00,28.08,28.08,28.03,28.04,174438.0,26.3229,26.3229,26.2761,26.2854,174438.0
2024-07-10 11:05:00,28.04,28.08,28.03,28.05,101300.0,26.2854,26.3229,26.2761,26.2948,101300.0
2024-07-10 11:10:00,28.05,28.06,28.0,28.03,343127.0,26.2948,26.3042,26.2479,26.2761,343127.0
2024-07-10 11:15:00,28.03,28.1,28.02,28.1,560379.0,26.2761,26.3417,26.2667,26.3417,560379.0
2024-07-10 11:20:00,28.09,28.19,28.08,28.18,768692.0,26.3323,26.4261,26.3229,26.4167,768692.0
2024-07-10 11:25:00,28.18,28.18,28.1,28.1,324302.0,26.4167,26.4167,26.3417,26.3417,324302.0
2024-07-10 11:30:00,28.1,28.12,28.09,28.12,190853.0,26.3417,26.3604,26.3323,26.3604,190853.0
2024-07-10 11:35:00,28.12,28.18,28.11,28.18,399012.0,26.3604,26.4167,26.3511,26.4167,399012.0
2024-07-10 11:40:00,28.18,28.23,28.17,28.22,352719.0,26.4167,26.4636,26.4073,26.4542,352719.0
2024-07-10 11:45:00,28.23,28.24,28.19,28.21,429134.0,26.4636,26.4729,26.4261,26.4448,429134.0
2024-07-10 11:50:00,28.21,28.21,28.19,28.21,154102.0,26.4448,26.4448,26.4261,26.4448,154102.0
2024-07-10 11:55:00,28.21,28.23,28.19,28.2,134037.0,26.4448,26.4636,26.4261,26.4354,134037.0
2024-07-10 12:00:00,28.2,28.23,28.17,28.18,263311.0,26.4354,26.4636,26.4073,26.4167,263311.0
2024-07-10 12:05:00,28.18,28.18,28.14,28.16,358395.0,26.4167,26.4167,26.3792,26.3979,358395.0
2024-07-10 12:10:00,28.16,28.19,28.14,28.19,130166.0,26.3979,26.4261,26.3792,26.4261,130166.0
2024-07-10 12:15:00,28.19,28.21,28.16,28.21,191631.0,26.4261,26.4448,26.3979,26.4448,191631.0
2024-07-10 12:20:00,28.21,28.24,28.2,28.24,372568.0,26.4448,26.4729,26.4354,26.4729,372568.0
2024-07-10 12:25:00,28.24,28.26,28.2,28.21,244322.0,26.4729,26.4917,26.4354,26.4448,244322.0
2024-07-10 12:30:00,28.21,28.26,28.19,28.24,312879.0,26.4448,26.4917,26.4261,26.4729,312879.0
2024-07-10 12:35:00,28.24,28.26,28.24,28.26,114488.0,26.4729,26.4917,26.4729,26.4917,114488.0
2024-07-10 12:40:00,28.26,28.28,28.23,28.27,196447.0,26.4917,26.5104,26.4636,26.5011,196447.0
2024-07-10 12:45:00,28.27,28.32,28.26,28.3,318966.0,26.5011,26.5479,26.4917,26.5292,318966.0
2024-07-10 12:50:00,28.29,28.33,28.28,28.33,441150.0,26.5198,26.5573,26.5104,26.5573,441150.0
2024-07-10 12:55:00,28.32,28.33,28.27,28.3,174379.0,26.5479,26.5573,26.5011,26.5292,174379.0
2024-07-10 13:00:00,28.29,28.35,28.29,28.34,143361.0,26.5198,26.576,26.5198,26.5667,143361.0
2024-07-10 13:05:00,28.34,28.41,28.33,28.38,416614.0,26.5667,26.6323,26.5573,26.6042,416614.0
2024-07-10 13:10:00,28.39,28.39,28.36,28.38,155778.0,26.6135,26.6135,26.5854,26.6042,155778.0
2024-07-10 13:15:00,28.38,28.38,28.34,28.35,172844.0,26.6042,26.6042,26.5667,26.576,172844.0
2024-07-10 13:20:00,28.35,28.37,28.33,28.34,201171.0,26.576,26.5948,26.5573,26.5667,201171.0
2024-07-10 13:25:00,28.34,28.34,28.32,28.33,116149.0,26.5667,26.5667,26.5479,26.5573,116149.0
2024-07-10 13:30:00,28.33,28.34,28.3,28.3,93725.0,26.5573,26.5667,26.5292,26.5292,93725.0
2024-07-10 13:35:00,28.3,28.33,28.3,28.3,111453.0,26.5292,26.5573,26.5292,26.5292,111453.0
2024-07-10 13:40:00,28.3,28.33,28.3,28.31,111625.0,26.5292,26.5573,26.5292,26.5386,111625.0
2024-07-10 13:45:00,28.32,28.32,28.27,28.27,118407.0,26.5479,26.5479,26.5011,26.5011,118407.0
2024-07-10 13:50:00,28.27,28.3,28.26,28.3,149413.0,26.5011,26.5292,26.4917,26.5292,149413.0
2024-07-10 13:55:00,28.3,28.31,28.28,28.3,78684.0,26.5292,26.5386,26.5104,26.5292,78684.0
2024-07-10 14:00:00,28.3,28.3,28.24,28.26,185986.0,26.5292,26.5292,26.4729,26.4917,185986.0
2024-07-10 14:05:00,28.27,28.27,28.25,28.27,62007.0,26.5011,26.5011,26.4823,26.5011,62007.0
2024-07-10 14:10:00,28.27,28.27,28.22,28.22,91151.0,26.5011,26.5011,26.4542,26.4542,91151.0
2024-07-10 14:15:00,28.23,28.23,28.2,28.2,112708.0,26.4636,26.4636,26.4354,26.4354,112708.0
2024-07-10 14:20:00,28.21,28.21,28.17,28.18,118483.0,26.4448,26.4448,26.4073,26.4167,118483.0
2024-07-10 14:25:00,28.18,28.18,28.15,28.17,178133.0,26.4167,26.4167,26.3886,26.4073,178133.0
2024-07-10 14:30:00,28.17,28.2,28.14,28.2,163593.0,26.4073,26.4354,26.3792,26.4354,163593.0
2024-07-10 14:35:00,28.2,28.23,28.19,28.21,173418.0,26.4354,26.4636,26.4261,26.4448,173418.0
2024-07-10 14:40:00,28.21,28.24,28.19,28.2,107743.0,26.4448,26.4729,26.4261,26.4354,107743.0
2024-07-10 14:45:00,28.19,28.21,28.18,28.19,103904.0,26.4261,26.4448,26.4167,26.4261,103904.0
2024-07-10 14:50:00,28.19,28.2,28.17,28.2,123573.0,26.4261,26.4354,26.4073,26.4354,123573.0
2024-07-10 14:55:00,28.2,28.24,28.19,28.23,166796.0,26.4354,26.4729,26.4261,26.4636,166796.0
2024-07-10 15:00:00,28.24,28.26,28.23,28.25,160414.0,26.4729,26.4917,26.4636,26.4823,160414.0
2024-07-10 15:05:00,28.26,28.26,28.23,28.24,105244.0,26.4917,26.4917,26.4636,26.4729,105244.0
2024-07-10 15:10:00,28.24,28.24,28.23,28.24,58869.0,26.4729,26.4729,26.4636,26.4729,58869.0
2024-07-10 15:15:00,28.24,28.24,28.17,28.21,580835.0,26.4729,26.4729,26.4073,26.4448,580835.0
2024-07-10 15:20:00,28.21,28.25,28.19,28.24,139329.0,26.4448,26.4823,26.4261,26.4729,139329.0
2024-07-10 15:25:00,28.25,28.25,28.2,28.21,143788.0,26.4823,26.4823,26.4354,26.4448,143788.0
2024-07-10 15:30:00,28.22,28.28,28.22,28.27,200090.0,26.4542,26.5104,26.4542,26.5011,200090.0
2024-07-10 15:35:00,28.27,28.27,28.22,28.24,189300.0,26.5011,26.5011,26.4542,26.4729,189300.0
2024-07-10 15:40:00,28.24,28.25,28.22,28.23,151987.0,26.4729,26.4823,26.4542,26.4636,151987.0
2024-07-10 15:45:00,28.23,28.26,28.22,28.25,363612.0,26.4636,26.4917,26.4542,26.4823,363612.0
2024-07-10 15:50:00,28.25,28.31,28.24,28.28,359986.0,26.4823,26.5386,26.4729,26.5104,359986.0
2024-07-10 15:55:00,28.29,28.36,28.27,28.34,1609308.0,26.5198,26.5854,26.5011,26.5667,1609308.0
2024-07-11 09:30:00,28.81,29.17,28.75,29.05,2352226.0,27.0073,27.3447,26.951,27.2322,2352226.0
2024-07-11 09:35:00,29.05,29.23,28.98,29.07,1042927.0,27.2322,27.401,27.1666,27.251,1042927.0
2024-07-11 09:40:00,29.07,29.08,28.68,28.7,1429364.0,27.251,27.2604,26.8854,26.9041,1429364.0
2024-07-11 09:45:00,28.7,28.79,28.57,28.73,928785.0,26.9041,26.9885,26.7823,26.9323,928785.0
2024-07-11 09:50:00,28.73,28.78,28.67,28.72,764498.0,26.9323,26.9791,26.876,26.9229,764498.0
2024-07-11 09:55:00,28.73,28.78,28.59,28.67,710392.0,26.9323,26.9791,26.801,26.876,710392.0
2024-07-11 10:00:00,28.67,28.77,28.66,28.69,559331.0,26.876,26.9698,26.8667,26.8948,559331.0
2024-07-11 10:05:00,28.7,28.7,28.56,28.58,673577.0,26.9041,26.9041,26.7729,26.7917,673577.0
2024-07-11 10:10:00,28.58,28.63,28.55,28.58,431875.0,26.7917,26.8385,26.7635,26.7917,431875.0
2024-07-11 10:15:00,28.58,28.66,28.56,28.59,589767.0,26.7917,26.8667,26.7729,26.801,589767.0
2024-07-11 10:20:00,28.59,28.59,28.44,28.45,826064.0,26.801,26.801,26.6604,26.6698,826064.0
2024-07-11 10:25:00,28.46,28.53,28.45,28.5,403025.0,26.6792,26.7448,26.6698,26.7167,403025.0
2024-07-11 10:30:00,28.51,28.56,28.47,28.51,312261.0,26.726,26.7729,26.6885,26.726,312261.0
2024-07-11 10:35:00,28.51,28.51,28.44,28.44,446256.0,26.726,26.726,26.6604,26.6604,446256.0
2024-07-11 10:40:00,28.45,28.51,28.45,28.49,426567.0,26.6698,26.726,26.6698,26.7073,426567.0
2024-07-11 10:45:00,28.49,28.52,28.46,28.52,341141.0,26.7073,26.7354,26.6792,26.7354,341141.0
2024-07-11 10:50:00,28.52,28.56,28.49,28.55,284018.0,26.7354,26.7729,26.7073,26.7635,284018.0
2024-07-11 10:55:00,28.54,28.58,28.53,28.58,340313.0,26.7542,26.7917,26.7448,26.7917,340313.0
2024-07-11 11:00:00,28.58,28.62,28.56,28.61,255315.0,26.7917,26.8292,26.7729,26.8198,255315.0
2024-07-11 11:05:00,28.61,28.62,28.45,28.46,410577.0,26.8198,26.8292,26.6698,26.6792,410577.0
2024-07-11 11:10:00,28.47,28.53,28.46,28.49,272817.0,26.6885,26.7448,26.6792,26.7073,272817.0
2024-07-11 11:15:00,28.49,28.49,28.42,28.49,335506.0,26.7073,26.7073,26.6417,26.7073,335506.0
2024-07-11 11:20:00,28.49,28.5,28.45,28.5,285918.0,26.7073,26.7167,26.6698,26.7167,285918.0
2024-07-11 11:25:00,28.5,28.5,28.45,28.5,301555.0,26.7167,26.7167,26.6698,26.7167,301555.0
2024-07-11 11:30:00,28.5,28.54,28.47,28.54,402619.0,26.7167,26.7542,26.6885,26.7542,402619.0
2024-07-11 11:35:00,28.54,28.73,28.53,28.69,546085.0,26.7542,26.9323,26.7448,26.8948,546085.0
2024-07-11 11:40:00,28.69,28.69,28.59,28.66,397650.0,26.8948,26.8948,26.801,26.8667,397650.0
2024-07-11 11:45:00,28.67,28.72,28.64,28.7,262607.0,26.876,26.9229,26.8479,26.9041,262607.0
2024-07-11 11:50:00,28.71,28.72,28.69,28.71,298140.0,26.9135,26.9229,26.8948,26.9135,298140.0
2024-07-11 11:55:00,28.71,28.73,28.7,28.73,185548.0,26.9135,26.9323,26.9041,26.9323,185548.0
2024-07-11 12:00:00,28.73,28.75,28.71,28.72,173677.0,26.9323,26.951,26.9135,26.9229,173677.0
2024-07-11 12:05:00,28.71,28.72,28.69,28.71,429145.0,26.9135,26.9229,26.8948,26.9135,429145.0
2024-07-11 12:10:00,28.71,28.75,28.71,28.74,247568.0,26.9135,26.951,26.9135,26.9416,247568.0
2024-07-11 12:15:00,28.74,28.74,28.72,28.73,124592.0,26.9416,26.9416,26.9229,26.9323,124592.0
2024-07-11 12:20:00,28.73,28.79,28.72,28.78,279456.0,26.9323,26.9885,26.9229,26.9791,279456.0
2024-07-11 12:25:00,28.78,28.79,28.74,28.75,186127.0,26.9791,26.9885,26.9416,26.951,186127.0
2024-07-11 12:30:00,28.76,28.8,28.75,28.79,200208.0,26.9604,26.9979,26.951,26.9885,200208.0
2024-07-11 12:35:00,28.79,28.82,28.78,28.82,322961.0,26.9885,27.0166,26.9791,27.0166,322961.0
2024-07-11 12:40:00,28.82,28.85,28.77,28.82,578985.0,27.0166,27.0448,26.9698,27.0166,578985.0
2024-07-11 12:45:00,28.82,28.82,28.76,28.77,159227.0,27.0166,27.0166,26.9604,26.9698,159227.0
2024-07-11 12:50:00,28.77,28.78,28.74,28.78,237912.0,26.9698,26.9791,26.9416,26.9791,237912.0
2024-07-11 12:55:00,28.77,28.87,28.77,28.87,411682.0,26.9698,27.0635,26.9698,27.0635,411682.0
2024-07-11 13:00:00,28.87,28.9,28.85,28.85,810971.0,27.0635,27.0916,27.0448,27.0448,810971.0
2024-07-11 13:05:00,28.86,28.86,28.75,28.79,280367.0,27.0541,27.0541,26.951,26.9885,280367.0
2024-07-11 13:10:00,28.79,28.79,28.74,28.77,218469.0,26.9885,26.9885,26.9416,26.9698,218469.0
2024-07-11 13:15:00,28.77,28.78,28.72,28.72,219847.0,26.9698,26.9791,26.9229,26.9229,219847.0
2024-07-11 13:20:00,28.73,28.73,28.66,28.67,170798.0,26.9323,26.9323,26.8667,26.876,170798.0
2024-07-11 13:25:00,28.67,28.68,28.65,28.67,163807.0,26.876,26.8854,26.8573,26.876,163807.0
2024-07-11 13:30:00,28.67,28.7,28.66,28.66,131364.0,26.876,26.9041,26.8667,26.8667,131364.0
2024-07-11 13:35:00,28.67,28.67,28.62,28.63,177577.0,26.876,26.876,26.8292,26.8385,177577.0
2024-07-11 13:40:00,28.63,28.66,28.58,28.6,385186.0,26.8385,26.8667,26.7917,26.8104,385186.0
2024-07-11 13:45:00,28.59,28.61,28.57,28.6,255378.0,26.801,26.8198,26.7823,26.8104,255378.0
2024-07-11 13:50:00,28.61,28.67,28.61,28.66,215769.0,26.8198,26.876,26.8198,26.8667,215769.0
2024-07-11 13:55:00,28.66,28.7,28.65,28.69,162973.0,26.8667,26.9041,26.8573,26.8948,162973.0
2024-07-11 14:00:00,28.69,28.7,28.66,28.7,159138.0,26.8948,26.9041,26.8667,26.9041,159138.0
2024-07-11 14:05:00,28.69,28.71,28.68,28.69,158165.0,26.8948,26.9135,26.8854,26.8948,158165.0
2024-07-11 14:10:00,28.69,28.71,28.67,28.7,116573.0,26.8948,26.9135,26.876,26.9041,116573.0
2024-07-11 14:15:00,28.7,28.7,28.66,28.68,169742.0,26.9041,26.9041,26.8667,26.8854,169742.0
2024-07-11 14:20:00,28.68,28.69,28.67,28.67,124839.0,26.8854,26.8948,26.876,26.876,124839.0
2024-07-11 14:25:00,28.68,28.69,28.65,28.67,139823.0,26.8854,26.8948,26.8573,26.876,139823.0
2024-07-11 14:30:00,28.67,28.71,28.66,28.7,168124.0,26.876,26.9135,26.8667,26.9041,168124.0
2024-07-11 14:35:00,28.69,28.74,28.69,28.73,386424.0,26.8948,26.9416,26.8948,26.9323,386424.0
2024-07-11 14:40:00,28.73,28.75,28.71,28.73,235904.0,26.9323,26.951,26.9135,26.9323,235904.0
2024-07-11 14:45:00,28.72,28.73,28.65,28.66,222593.0,26.9229,26.9323,26.8573,26.8667,222593.0
2024-07-11 14:50:00,28.65,28.66,28.62,28.63,198516.0,26.8573,26.8667,26.8292,26.8385,198516.0
2024-07-11 14:55:00,28.62,28.64,28.61,28.64,170934.0,26.8292,26.8479,26.8198,26.8479,170934.0
2024-07-11 15:00:00,28.64,28.66,28.63,28.63,155214.0,26.8479,26.8667,26.8385,26.8385,155214.0
2024-07-11 15:05:00,28.63,28.65,28.62,28.62,172520.0,26.8385,26.8573,26.8292,26.8292,172520.0
2024-07-11 15:10:00,28.62,28.63,28.61,28.62,111436.0,26.8292,26.8385,26.8198,26.8292,111436.0
2024-07-11 15:15:00,28.62,28.68,28.61,28.64,226159.0,26.8292,26.8854,26.8198,26.8479,226159.0
2024-07-11 15:20:00,28.65,28.66,28.64,28.65,217338.0,26.8573,26.8667,26.8479,26.8573,217338.0
2024-07-11 15:25:00,28.64,28.69,28.64,28.68,375866.0,26.8479,26.8948,26.8479,26.8854,375866.0
2024-07-11 15:30:00,28.68,28.7,28.66,28.66,277578.0,26.8854,26.9041,26.8667,26.8667,277578.0
2024-07-11 15:35:00,28.66,28.71,28.65,28.67,352789.0,26.8667,26.9135,26.8573,26.876,352789.0
2024-07-11 15:40:00,28.68,28.68,28.64,28.65,357130.0,26.8854,26.8854,26.8479,26.8573,357130.0
2024-07-11 15:45:00,28.64,28.65,28.62,28.64,368856.0,26.8479,26.8573,26.8292,26.8479,368856.0
2024-07-11 15:50:00,28.65,28.7,28.64,28.67,522846.0,26.8573,26.9041,26.8479,26.876,522846.0
2024-07-11 15:55:00,28.67,28.7,28.65,28.65,1642321.0,26.876,26.9041,26.8573,26.8573,1642321.0
2024-07-12 09:30:00,28.9,28.94,28.79,28.87,1056174.0,27.0916,27.1291,26.9885,27.0635,1056174.0
2024-07-12 09:35:00,28.87,28.92,28.79,28.87,349921.0,27.0635,27.1104,26.9885,27.0635,349921.0
2024-07-12 09:40:00,28.87,28.98,28.83,28.94,437251.0,27.0635,27.1666,27.026,27.1291,437251.0
2024-07-12 09:45:00,28.94,29.05,28.93,29.04,1190950.0,27.1291,27.2322,27.1198,27.2229,1190950.0
2024-07-12 09:50:00,29.05,29.06,28.86,28.88,414160.0,27.2322,27.2416,27.0541,27.0729,414160.0
2024-07-12 09:55:00,28.88,28.95,28.86,28.95,226034.0,27.0729,27.1385,27.0541,27.1385,226034.0
2024-07-12 10:00:00,28.95,28.97,28.91,28.96,208470.0,27.1385,27.1573,27.101,27.1479,208470.0
2024-07-12 10:05:00,28.96,29.04,28.96,29.04,326466.0,27.1479,27.2229,27.1479,27.2229,326466.0
2024-07-12 10:10:00,29.04,29.06,29.02,29.05,303473.0,27.2229,27.2416,27.2041,27.2322,303473.0
2024-07-12 10:15:00,29.05,29.09,29.04,29.06,260321.0,27.2322,27.2697,27.2229,27.2416,260321.0
2024-07-12 10:20:00,29.07,29.07,29.01,29.02,361712.0,27.251,27.251,27.1948,27.2041,361712.0
2024-07-12 10:25:00,29.02,29.13,29.01,29.13,371921.0,27.2041,27.3072,27.1948,27.3072,371921.0
2024-07-12 10:30:00,29.13,29.13,29.06,29.11,336495.0,27.3072,27.3072,27.2416,27.2885,336495.0
2024-07-12 10:35:00,29.11,29.14,29.07,29.07,233964.0,27.2885,27.3166,27.251,27.251,233964.0
2024-07-12 10:40:00,29.07,29.07,28.95,28.98,379413.0,27.251,27.251,27.1385,27.1666,379413.0
2024-07-12 10:45:00,28.98,29.02,28.96,28.96,255192.0,27.1666,27.2041,27.1479,27.1479,255192.0
2024-07-12 10:50:00,28.96,28.97,28.93,28.94,226487.0,27.1479,27.1573,27.1198,27.1291,226487.0
2024-07-12 10:55:00,28.93,28.98,28.93,28.97,109166.0,27.1198,27.1666,27.1198,27.1573,109166.0
2024-07-12 11:00:00,28.98,29.01,28.96,29.01,242827.0,27.1666,27.1948,27.1479,27.1948,242827.0
2024-07-12 11:05:00,29.01,29.05,29.0,29.0,270849.0,27.1948,27.2322,27.1854,27.1854,270849.0
2024-07-12 11:10:00,29.01,29.01,28.96,28.98,191995.0,27.1948,27.1948,27.1479,27.1666,191995.0
2024-07-12 11:15:00,28.98,29.0,28.93,28.96,189258.0,27.1666,27.1854,27.1198,27.1479,189258.0
2024-07-12 11:20:00,28.96,28.98,28.95,28.96,159040.0,27.1479,27.1666,27.1385,27.1479,159040.0
2024-07-12 11:25:00,28.96,28.99,28.92,28.98,230126.0,27.1479,27.176,27.1104,27.1666,230126.0
2024-07-12 11:30:00,28.98,29.0,28.96,28.96,171995.0,27.1666,27.1854,27.1479,27.1479,171995.0
2024-07-12 11:35:00,28.96,28.98,28.9,28.91,410260.0,27.1479,27.1666,27.0916,27.101,410260.0
2024-07-12 11:40:00,28.92,28.96,28.89,28.96,388000.0,27.1104,27.1479,27.0823,27.1479,388000.0
2024-07-12 11:45:00,28.96,28.96,28.92,28.95,196538.0,27.1479,27.1479,27.1104,27.1385,196538.0
2024-07-12 11:50:00,28.95,28.98,28.94,28.96,213484.0,27.1385,27.1666,27.1291,27.1479,213484.0
2024-07-12 11:55:00,28.95,29.01,28.92,28.99,296273.0,27.1385,27.1948,27.1104,27.176,296273.0
2024-07-12 12:00:00,29.0,29.02,28.98,29.02,186817.0,27.1854,27.2041,27.1666,27.2041,186817.0
2024-07-12 12:05:00,29.01,29.04,29.0,29.04,149179.0,27.1948,27.2229,27.1854,27.2229,149179.0
2024-07-12 12:10:00,29.04,29.05,29.0,29.01,195256.0,27.2229,27.2322,27.1854,27.1948,195256.0
2024-07-12 12:15:00,29.01,29.03,28.99,29.02,142286.0,27.1948,27.2135,27.176,27.2041,142286.0
2024-07-12 12:20:00,29.02,29.02,28.99,29.0,117758.0,27.2041,27.2041,27.176,27.1854,117758.0
2024-07-12 12:25:00,29.0,29.01,28.98,29.0,76093.0,27.1854,27.1948,27.1666,27.1854,76093.0
2024-07-12 12:30:00,29.0,29.01,28.99,29.0,95782.0,27.1854,27.1948,27.176,27.1854,95782.0
2024-07-12 12:35:00,29.0,29.0,28.96,28.96,86096.0,27.1854,27.1854,27.1479,27.1479,86096.0
2024-07-12 12:40:00,28.96,29.0,28.96,29.0,83362.0,27.1479,27.1854,27.1479,27.1854,83362.0
2024-07-12 12:45:00,29.0,29.0,28.98,29.0,126482.0,27.1854,27.1854,27.1666,27.1854,126482.0
2024-07-12 12:50:00,29.0,29.02,28.99,29.02,127981.0,27.1854,27.2041,27.176,27.2041,127981.0
2024-07-12 12:55:00,29.02,29.05,29.01,29.05,122520.0,27.2041,27.2322,27.1948,27.2322,122520.0
2024-07-12 13:00:00,29.04,29.05,29.0,29.02,110488.0,27.2229,27.2322,27.1854,27.2041,110488.0
2024-07-12 13:05:00,29.02,29.04,29.01,29.04,92264.0,27.2041,27.2229,27.1948,27.2229,92264.0
2024-07-12 13:10:00,29.03,29.06,29.03,29.05,163144.0,27.2135,27.2416,27.2135,27.2322,163144.0
2024-07-12 13:15:00,29.05,29.08,29.03,29.08,431354.0,27.2322,27.2604,27.2135,27.2604,431354.0
2024-07-12 13:20:00,29.08,29.11,29.05,29.07,286236.0,27.2604,27.2885,27.2322,27.251,286236.0
2024-07-12 13:25:00,29.06,29.07,28.99,29.01,368486.0,27.2416,27.251,27.176,27.1948,368486.0
2024-07-12 13:30:00,29.0,29.08,29.0,29.08,203467.0,27.1854,27.2604,27.1854,27.2604,203467.0
2024-07-12 13:35:00,29.08,29.12,29.07,29.1,197217.0,27.2604,27.2979,27.251,27.2791,197217.0
2024-07-12 13:40:00,29.09,29.1,29.07,29.09,131783.0,27.2697,27.2791,27.251,27.2697,131783.0
2024-07-12 13:45:00,29.09,29.1,29.07,29.08,306347.0,27.2697,27.2791,27.251,27.2604,306347.0
2024-07-12 13:50:00,29.07,29.09,29.06,29.08,158526.0,27.251,27.2697,27.2416,27.2604,158526.0
2024-07-12 13:55:00,29.08,29.09,29.05,29.07,132821.0,27.2604,27.2697,27.2322,27.251,132821.0
2024-07-12 14:00:00,29.06,29.07,29.05,29.07,165277.0,27.2416,27.251,27.2322,27.251,165277.0
2024-07-12 14:05:00,29.07,29.09,29.06,29.09,106528.0,27.251,27.2697,27.2416,27.2697,106528.0
2024-07-12 14:10:00,29.09,29.1,29.06,29.07,156940.0,27.2697,27.2791,27.2416,27.251,156940.0
2024-07-12 14:15:00,29.07,29.1,29.06,29.1,173195.0,27.251,27.2791,27.2416,27.2791,173195.0
2024-07-12 14:20:00,29.1,29.1,29.06,29.07,107587.0,27.2791,27.2791,27.2416,27.251,107587.0
2024-07-12 14:25:00,29.06,29.07,29.01,29.04,175472.0,27.2416,27.251,27.1948,27.2229,175472.0
2024-07-12 14:30:00,29.04,29.04,29.02,29.04,116991.0,27.2229,27.2229,27.2041,27.2229,116991.0
2024-07-12 14:35:00,29.03,29.04,29.02,29.04,86006.0,27.2135,27.2229,27.2041,27.2229,86006.0
2024-07-12 14:40:00,29.04,29.06,29.03,29.05,97979.0,27.2229,27.2416,27.2135,27.2322,97979.0
2024-07-12 14:45:00,29.04,29.05,29.03,29.04,97342.0,27.2229,27.2322,27.2135,27.2229,97342.0
2024-07-12 14:50:00,29.04,29.05,29.03,29.05,107474.0,27.2229,27.2322,27.2135,27.2322,107474.0
2024-07-12 14:55:00,29.05,29.14,29.04,29.14,509406.0,27.2322,27.3166,27.2229,27.3166,509406.0
2024-07-12 15:00:00,29.14,29.14,29.06,29.08,239414.0,27.3166,27.3166,27.2416,27.2604,239414.0
2024-07-12 15:05:00,29.08,29.08,29.02,29.04,162138.0,27.2604,27.2604,27.2041,27.2229,162138.0
2024-07-12 15:10:00,29.03,29.04,29.02,29.02,169515.0,27.2135,27.2229,27.2041,27.2041,169515.0
2024-07-12 15:15:00,29.03,29.04,29.0,29.03,236620.0,27.2135,27.2229,27.1854,27.2135,236620.0
2024-07-12 15:20:00,29.03,29.04,29.01,29.02,120027.0,27.2135,27.2229,27.1948,27.2041,120027.0
2024-07-12 15:25:00,29.02,29.04,29.0,29.01,149810.0,27.2041,27.2229,27.1854,27.1948,149810.0
2024-07-12 15:30:00,29.01,29.02,28.99,29.0,378591.0,27.1948,27.2041,27.176,27.1854,378591.0
2024-07-12 15:35:00,29.0,29.0,28.97,28.99,209097.0,27.1854,27.1854,27.1573,27.176,209097.0
2024-07-12 15:40:00,28.98,28.99,28.96,28.96,153780.0,27.1666,27.176,27.1479,27.1479,153780.0
2024-07-12 15:45:00,28.96,28.98,28.94,28.96,268953.0,27.1479,27.1666,27.1291,27.1479,268953.0
2024-07-12 15:50:00,28.96,28.96,28.92,28.92,699557.0,27.1479,27.1479,27.1104,27.1104,699557.0
2024-07-12 15:55:00,28.93,28.95,28.9,28.93,1170033.0,27.1198,27.1385,27.0916,27.1198,1170033.0
2024-07-15 09:30:00,29.03,29.19,29.02,29.14,987781.0,27.2135,27.3635,27.2041,27.3166,987781.0
2024-07-15 09:35:00,29.15,29.2,29.09,29.1,557947.0,27.326,27.3729,27.2697,27.2791,557947.0
2024-07-15 09:40:00,29.1,29.1,28.97,29.03,649105.0,27.2791,27.2791,27.1573,27.2135,649105.0
2024-07-15 09:45:00,29.03,29.06,28.99,29.04,249374.0,27.2135,27.2416,27.176,27.2229,249374.0
2024-07-15 09:50:00,29.04,29.07,29.01,29.07,213670.0,27.2229,27.251,27.1948,27.251,213670.0
2024-07-15 09:55:00,29.07,29.09,29.05,29.05,278892.0,27.251,27.2697,27.2322,27.2322,278892.0
2024-07-15 10:00:00,29.05,29.05,28.99,29.01,252334.0,27.2322,27.2322,27.176,27.1948,252334.0
2024-07-15 10:05:00,29.0,29.03,28.98,29.0,289253.0,27.1854,27.2135,27.1666,27.1854,289253.0
2024-07-15 10:10:00,28.99,29.01,28.97,29.0,219021.0,27.176,27.1948,27.1573,27.1854,219021.0
2024-07-15 10:15:00,28.99,29.01,28.95,29.01,253062.0,27.176,27.1948,27.1385,27.1948,253062.0
2024-07-15 10:20:00,29.01,29.01,28.9,28.94,333663.0,27.1948,27.1948,27.0916,27.1291,333663.0
2024-07-15 10:25:00,28.95,28.96,28.92,28.93,138113.0,27.1385,27.1479,27.1104,27.1198,138113.0
2024-07-15 10:30:00,28.92,28.93,28.87,28.91,217596.0,27.1104,27.1198,27.0635,27.101,217596.0
2024-07-15 10:35:00,28.9,28.91,28.85,28.88,239301.0,27.0916,27.101,27.0448,27.0729,239301.0
2024-07-15 10:40:00,28.88,28.89,28.85,28.86,173279.0,27.0729,27.0823,27.0448,27.0541,173279.0
2024-07-15 10:45:00,28.86,28.89,28.84,28.88,200759.0,27.0541,27.0823,27.0354,27.0729,200759.0
2024-07-15 10:50:00,28.88,28.91,28.85,28.91,176933.0,27.0729,27.101,27.0448,27.101,176933.0
2024-07-15 10:55:00,28.9,28.94,28.9,28.93,157051.0,27.0916,27.1291,27.0916,27.1198,157051.0
2024-07-15 11:00:00,28.92,28.96,28.86,28.87,421659.0,27.1104,27.1479,27.0541,27.0635,421659.0
2024-07-15 11:05:00,28.87,28.88,28.85,28.85,118581.0,27.0635,27.0729,27.0448,27.0448,118581.0
2024-07-15 11:10:00,28.86,28.91,28.85,28.91,215357.0,27.0541,27.101,27.0448,27.101,215357.0
2024-07-15 11:15:00,28.91,28.91,28.86,28.87,137964.0,27.101,27.101,27.0541,27.0635,137964.0
2024-07-15 11:20:00,28.87,28.87,28.83,28.86,208853.0,27.0635,27.0635,27.026,27.0541,208853.0
2024-07-15 11:25:00,28.87,28.88,28.85,28.85,205796.0,27.0635,27.0729,27.0448,27.0448,205796.0
2024-07-15 11:30:00,28.85,28.88,28.85,28.88,177694.0,27.0448,27.0729,27.0448,27.0729,177694.0
2024-07-15 11:35:00,28.88,28.88,28.85,28.86,125562.0,27.0729,27.0729,27.0448,27.0541,125562.0
2024-07-15 11:40:00,28.86,28.9,28.85,28.9,169855.0,27.0541,27.0916,27.0448,27.0916,169855.0
2024-07-15 11:45:00,28.9,28.95,28.89,28.95,224245.0,27.0916,27.1385,27.0823,27.1385,224245.0
2024-07-15 11:50:00,28.95,28.95,28.92,28.92,122671.0,27.1385,27.1385,27.1104,27.1104,122671.0
2024-07-15 11:55:00,28.92,28.93,28.89,28.89,157404.0,27.1104,27.1198,27.0823,27.0823,157404.0
2024-07-15 12:00:00,28.89,28.9,28.89,28.9,83720.0,27.0823,27.0916,27.0823,27.0916,83720.0
2024-07-15 12:05:00,28.89,28.92,28.87,28.92,146647.0,27.0823,27.1104,27.0635,27.1104,146647.0
2024-07-15 12:10:00,28.92,28.97,28.92,28.96,229296.0,27.1104,27.1573,27.1104,27.1479,229296.0
2024-07-15 12:15:00,28.96,28.97,28.94,28.96,141713.0,27.1479,27.1573,27.1291,27.1479,141713.0
2024-07-15 12:20:00,28.96,28.98,28.94,28.95,144042.0,27.1479,27.1666,27.1291,27.1385,144042.0
2024-07-15 12:25:00,28.96,28.96,28.92,28.92,73022.0,27.1479,27.1479,27.1104,27.1104,73022.0
2024-07-15 12:30:00,28.92,28.93,28.89,28.92,163044.0,27.1104,27.1198,27.0823,27.1104,163044.0
2024-07-15 12:35:00,28.92,28.93,28.91,28.92,88888.0,27.1104,27.1198,27.101,27.1104,88888.0
2024-07-15 12:40:00,28.92,28.92,28.88,28.89,137620.0,27.1104,27.1104,27.0729,27.0823,137620.0
2024-07-15 12:45:00,28.89,28.9,28.87,28.88,159837.0,27.0823,27.0916,27.0635,27.0729,159837.0
2024-07-15 12:50:00,28.87,28.88,28.86,28.88,112981.0,27.0635,27.0729,27.0541,27.0729,112981.0
2024-07-15 12:55:00,28.87,28.88,28.86,28.87,93821.0,27.0635,27.0729,27.0541,27.0635,93821.0
2024-07-15 13:00:00,28.87,28.89,28.86,28.87,111315.0,27.0635,27.0823,27.0541,27.0635,111315.0
2024-07-15 13:05:00,28.86,28.91,28.86,28.9,90533.0,27.0541,27.101,27.0541,27.0916,90533.0
2024-07-15 13:10:00,28.9,28.92,28.89,28.91,117218.0,27.0916,27.1104,27.0823,27.101,117218.0
2024-07-15 13:15:00,28.91,28.92,28.87,28.88,100366.0,27.101,27.1104,27.0635,27.0729,100366.0
2024-07-15 13:20:00,28.88,28.88,28.86,28.87,155054.0,27.0729,27.0729,27.0541,27.0635,155054.0
2024-07-15 13:25:00,28.88,28.89,28.86,28.87,75910.0,27.0729,27.0823,27.0541,27.0635,75910.0
2024-07-15 13:30:00,28.86,28.87,28.86,28.87,109682.0,27.0541,27.0635,27.0541,27.0635,109682.0
2024-07-15 13:35:00,28.87,28.92,28.86,28.92,205222.0,27.0635,27.1104,27.0541,27.1104,205222.0
2024-07-15 13:40:00,28.92,28.93,28.91,28.91,121744.0,27.1104,27.1198,27.101,27.101,121744.0
2024-07-15 13:45:00,28.92,28.97,28.91,28.96,175056.0,27.1104,27.1573,27.101,27.1479,175056.0
2024-07-15 13:50:00,28.96,28.98,28.96,28.97,92604.0,27.1479,27.1666,27.1479,27.1573,92604.0
2024-07-15 13:55:00,28.98,29.03,28.97,28.99,260249.0,27.1666,27.2135,27.1573,27.176,260249.0
2024-07-15 14:00:00,28.99,29.0,28.95,29.0,176164.0,27.176,27.1854,27.1385,27.1854,176164.0
2024-07-15 14:05:00,28.99,29.04,28.98,29.01,142052.0,27.176,27.2229,27.1666,27.1948,142052.0
2024-07-15 14:10:00,29.02,29.05,29.0,29.03,425771.0,27.2041,27.2322,27.1854,27.2135,425771.0
2024-07-15 14:15:00,29.04,29.06,29.03,29.05,169116.0,27.2229,27.2416,27.2135,27.2322,169116.0
2024-07-15 14:20:00,29.06,29.07,29.04,29.06,109944.0,27.2416,27.251,27.2229,27.2416,109944.0
2024-07-15 14:25:00,29.07,29.08,29.06,29.07,127489.0,27.251,27.2604,27.2416,27.251,127489.0
2024-07-15 14:30:00,29.07,29.14,29.06,29.12,548136.0,27.251,27.3166,27.2416,27.2979,548136.0
2024-07-15 14:35:00,29.12,29.15,29.1,29.15,235875.0,27.2979,27.326,27.2791,27.326,235875.0
2024-07-15 14:40:00,29.15,29.21,29.14,29.2,377562.0,27.326,27.3822,27.3166,27.3729,377562.0
2024-07-15 14:45:00,29.2,29.22,29.19,29.21,281496.0,27.3729,27.3916,27.3635,27.3822,281496.0
2024-07-15 14:50:00,29.21,29.21,29.17,29.17,152437.0,27.3822,27.3822,27.3447,27.3447,152437.0
2024-07-15 14:55:00,29.17,29.23,29.16,29.22,895062.0,27.3447,27.401,27.3354,27.3916,895062.0
2024-07-15 15:00:00,29.23,29.27,29.18,29.19,707338.0,27.401,27.4385,27.3541,27.3635,707338.0
2024-07-15 15:05:00,29.18,29.23,29.18,29.21,189247.0,27.3541,27.401,27.3541,27.3822,189247.0
2024-07-15 15:10:00,29.21,29.26,29.2,29.24,205806.0,27.3822,27.4291,27.3729,27.4104,205806.0
2024-07-15 15:15:00,29.24,29.26,29.23,29.26,154548.0,27.4104,27.4291,27.401,27.4291,154548.0
2024-07-15 15:20:00,29.26,29.27,29.24,29.25,191452.0,27.4291,27.4385,27.4104,27.4197,191452.0
2024-07-15 15:25:00,29.25,29.26,29.22,29.23,168130.0,27.4197,27.4291,27.3916,27.401,168130.0
2024-07-15 15:30:00,29.23,29.23,29.19,29.2,255637.0,27.401,27.401,27.3635,27.3729,255637.0
2024-07-15 15:35:00,29.2,29.21,29.18,29.2,157131.0,27.3729,27.3822,27.3541,27.3729,157131.0
2024-07-15 15:40:00,29.2,29.21,29.15,29.16,274936.0,27.3729,27.3822,27.326,27.3354,274936.0
2024-07-15 15:45:00,29.16,29.17,29.12,29.12,288366.0,27.3354,27.3447,27.2979,27.2979,288366.0
2024-07-15 15:50:00,29.12,29.13,29.07,29.09,769758.0,27.2979,27.3072,27.251,27.2697,769758.0
2024-07-15 15:55:00,29.09,29.13,29.05,29.12,1800689.0,27.2697,27.3072,27.2322,27.2979,1800689.0
2024-07-16 09:30:00,29.2,29.24,29.12,29.18,591413.0,27.3729,27.4104,27.2979,27.3541,591413.0
2024-07-16 09:35:00,29.18,29.35,29.18,29.26,659941.0,27.3541,27.5135,27.3541,27.4291,659941.0
2024-07-16 09:40:00,29.25,29.39,29.25,29.34,323423.0,27.4197,27.551,27.4197,27.5041,323423.0
2024-07-16 09:45:00,29.34,29.41,29.32,29.37,302732.0,27.5041,27.5697,27.4854,27.5322,302732.0
2024-07-16 09:50:00,29.38,29.5,29.37,29.49,481709.0,27.5416,27.6541,27.5322,27.6447,481709.0
2024-07-16 09:55:00,29.49,29.54,29.47,29.49,890223.0,27.6447,27.6916,27.626,27.6447,890223.0
2024-07-16 10:00:00,29.49,29.55,29.48,29.54,370180.0,27.6447,27.701,27.6353,27.6916,370180.0
2024-07-16 10:05:00,29.54,29.56,29.4,29.44,1391200.0,27.6916,27.7103,27.5603,27.5978,1391200.0
2024-07-16 10:10:00,29.44,29.5,29.32,29.32,327301.0,27.5978,27.6541,27.4854,27.4854,327301.0
2024-07-16 10:15:00,29.33,29.35,29.3,29.31,460934.0,27.4947,27.5135,27.4666,27.476,460934.0
2024-07-16 10:20:00,29.32,29.43,29.31,29.43,299313.0,27.4854,27.5885,27.476,27.5885,299313.0
2024-07-16 10:25:00,29.43,29.43,29.35,29.36,274497.0,27.5885,27.5885,27.5135,27.5228,274497.0
2024-07-16 10:30:00,29.36,29.45,29.36,29.43,231076.0,27.5228,27.6072,27.5228,27.5885,231076.0
2024-07-16 10:35:00,29.43,29.46,29.4,29.41,393031.0,27.5885,27.6166,27.5603,27.5697,393031.0
2024-07-16 10:40:00,29.42,29.43,29.39,29.42,231416.0,27.5791,27.5885,27.551,27.5791,231416.0
2024-07-16 10:45:00,29.41,29.45,29.4,29.45,347594.0,27.5697,27.6072,27.5603,27.6072,347594.0
2024-07-16 10:50:00,29.45,29.47,29.41,29.43,247436.0,27.6072,27.626,27.5697,27.5885,247436.0
2024-07-16 10:55:00,29.42,29.47,29.42,29.46,208425.0,27.5791,27.626,27.5791,27.6166,208425.0
2024-07-16 11:00:00,29.46,29.47,29.33,29.35,363206.0,27.6166,27.626,27.4947,27.5135,363206.0
2024-07-16 11:05:00,29.35,29.35,29.29,29.31,357051.0,27.5135,27.5135,27.4572,27.476,357051.0
2024-07-16 11:10:00,29.31,29.38,29.3,29.38,185347.0,27.476,27.5416,27.4666,27.5416,185347.0
2024-07-16 11:15:00,29.37,29.38,29.34,29.34,129889.0,27.5322,27.5416,27.5041,27.5041,129889.0
2024-07-16 11:20:00,29.35,29.4,29.34,29.4,300409.0,27.5135,27.5603,27.5041,27.5603,300409.0
2024-07-16 11:25:00,29.4,29.43,29.34,29.35,335397.0,27.5603,27.5885,27.5041,27.5135,335397.0
2024-07-16 11:30:00,29.34,29.37,29.31,29.35,262176.0,27.5041,27.5322,27.476,27.5135,262176.0
2024-07-16 11:35:00,29.35,29.37,29.34,29.35,141380.0,27.5135,27.5322,27.5041,27.5135,141380.0
2024-07-16 11:40:00,29.36,29.37,29.32,29.32,179781.0,27.5228,27.5322,27.4854,27.4854,179781.0
2024-07-16 11:45:00,29.32,29.35,29.28,29.35,220170.0,27.4854,27.5135,27.4479,27.5135,220170.0
2024-07-16 11:50:00,29.34,29.36,29.31,29.32,143845.0,27.5041,27.5228,27.476,27.4854,143845.0
2024-07-16 11:55:00,29.32,29.32,29.27,29.29,244650.0,27.4854,27.4854,27.4385,27.4572,244650.0
2024-07-16 12:00:00,29.28,29.35,29.28,29.33,162389.0,27.4479,27.5135,27.4479,27.4947,162389.0
2024-07-16 12:05:00,29.33,29.37,29.33,29.35,148385.0,27.4947,27.5322,27.4947,27.5135,148385.0
2024-07-16 12:10:00,29.36,29.37,29.34,29.36,111077.0,27.5228,27.5322,27.5041,27.5228,111077.0
2024-07-16 12:15:00,29.36,29.37,29.35,29.36,161725.0,27.5228,27.5322,27.5135,27.5228,161725.0
2024-07-16 12:20:00,29.37,29.43,29.36,29.41,191652.0,27.5322,27.5885,27.5228,27.5697,191652.0
2024-07-16 12:25:00,29.42,29.42,29.35,29.36,284317.0,27.5791,27.5791,27.5135,27.5228,284317.0
2024-07-16 12:30:00,29.37,29.37,29.33,29.35,281745.0,27.5322,27.5322,27.4947,27.5135,281745.0
2024-07-16 12:35:00,29.36,29.36,29.28,29.33,270197.0,27.5228,27.5228,27.4479,27.4947,270197.0
2024-07-16 12:40:00,29.33,29.34,29.28,29.3,113174.0,27.4947,27.5041,27.4479,27.4666,113174.0
2024-07-16 12:45:00,29.31,29.33,29.3,29.32,197864.0,27.476,27.4947,27.4666,27.4854,197864.0
2024-07-16 12:50:00,29.32,29.34,29.31,29.34,71813.0,27.4854,27.5041,27.476,27.5041,71813.0
2024-07-16 12:55:00,29.33,29.35,29.31,29.35,137350.0,27.4947,27.5135,27.476,27.5135,137350.0
2024-07-16 13:00:00,29.34,29.35,29.31,29.32,94694.0,27.5041,27.5135,27.476,27.4854,94694.0
2024-07-16 13:05:00,29.32,29.37,29.31,29.36,144037.0,27.4854,27.5322,27.476,27.5228,144037.0
2024-07-16 13:10:00,29.36,29.37,29.31,29.31,65441.0,27.5228,27.5322,27.476,27.476,65441.0
2024-07-16 13:15:00,29.31,29.32,29.29,29.32,126643.0,27.476,27.4854,27.4572,27.4854,126643.0
2024-07-16 13:20:00,29.32,29.32,29.3,29.31,101948.0,27.4854,27.4854,27.4666,27.476,101948.0
2024-07-16 13:25:00,29.32,29.32,29.29,29.31,162474.0,27.4854,27.4854,27.4572,27.476,162474.0
2024-07-16 13:30:00,29.32,29.36,29.31,29.36,162400.0,27.4854,27.5228,27.476,27.5228,162400.0
2024-07-16 13:35:00,29.36,29.37,29.35,29.37,99178.0,27.5228,27.5322,27.5135,27.5322,99178.0
2024-07-16 13:40:00,29.36,29.41,29.36,29.4,121599.0,27.5228,27.5697,27.5228,27.5603,121599.0
2024-07-16 13:45:00,29.4,29.4,29.36,29.39,140942.0,27.5603,27.5603,27.5228,27.551,140942.0
2024-07-16 13:50:00,29.4,29.42,29.39,29.41,117046.0,27.5603,27.5791,27.551,27.5697,117046.0
2024-07-16 13:55:00,29.41,29.42,29.4,29.41,134000.0,27.5697,27.5791,27.5603,27.5697,134000.0
2024-07-16 14:00:00,29.42,29.42,29.4,29.42,123909.0,27.5791,27.5791,27.5603,27.5791,123909.0
2024-07-16 14:05:00,29.41,29.45,29.41,29.45,285325.0,27.5697,27.6072,27.5697,27.6072,285325.0
2024-07-16 14:10:00,29.45,29.5,29.44,29.45,231889.0,27.6072,27.6541,27.5978,27.6072,231889.0
2024-07-16 14:15:00,29.45,29.46,29.42,29.44,177988.0,27.6072,27.6166,27.5791,27.5978,177988.0
2024-07-16 14:20:00,29.43,29.5,29.42,29.47,299864.0,27.5885,27.6541,27.5791,27.626,299864.0
2024-07-16 14:25:00,29.46,29.47,29.45,29.45,105708.0,27.6166,27.626,27.6072,27.6072,105708.0
2024-07-16 14:30:00,29.45,29.48,29.44,29.48,148314.0,27.6072,27.6353,27.5978,27.6353,148314.0
2024-07-16 14:35:00,29.48,29.49,29.46,29.49,154254.0,27.6353,27.6447,27.6166,27.6447,154254.0
2024-07-16 14:40:00,29.48,29.49,29.47,29.48,108581.0,27.6353,27.6447,27.626,27.6353,108581.0
2024-07-16 14:45:00,29.48,29.48,29.43,29.46,218648.0,27.6353,27.6353,27.5885,27.6166,218648.0
2024-07-16 14:50:00,29.47,29.5,29.46,29.49,284247.0,27.626,27.6541,27.6166,27.6447,284247.0
2024-07-16 14:55:00,29.49,29.51,29.49,29.5,447722.0,27.6447,27.6635,27.6447,27.6541,447722.0
2024-07-16 15:00:00,29.5,29.5,29.44,29.48,175966.0,27.6541,27.6541,27.5978,27.6353,175966.0
2024-07-16 15:05:00,29.48,29.48,29.45,29.46,107655.0,27.6353,27.6353,27.6072,27.6166,107655.0
2024-07-16 15:10:00,29.46,29.47,29.42,29.42,269708.0,27.6166,27.626,27.5791,27.5791,269708.0
2024-07-16 15:15:00,29.42,29.44,29.41,29.43,172188.0,27.5791,27.5978,27.5697,27.5885,172188.0
2024-07-16 15:20:00,29.43,29.43,29.41,29.42,113780.0,27.5885,27.5885,27.5697,27.5791,113780.0
2024-07-16 15:25:00,29.43,29.46,29.41,29.46,135473.0,27.5885,27.6166,27.5697,27.6166,135473.0
2024-07-16 15:30:00,29.45,29.47,29.42,29.44,207170.0,27.6072,27.626,27.5791,27.5978,207170.0
2024-07-16 15:35:00,29.43,29.44,29.41,29.43,244831.0,27.5885,27.5978,27.5697,27.5885,244831.0
2024-07-16 15:40:00,29.43,29.43,29.39,29.43,298344.0,27.5885,27.5885,27.551,27.5885,298344.0
2024-07-16 15:45:00,29.43,29.43,29.4,29.41,307620.0,27.5885,27.5885,27.5603,27.5697,307620.0
2024-07-16 15:50:00,29.4,29.48,29.4,29.46,459649.0,27.5603,27.6353,27.5603,27.6166,459649.0
2024-07-16 15:55:00,29.46,29.5,29.45,29.49,1307607.0,27.6166,27.6541,27.6072,27.6447,1307607.0
2024-07-17 09:30:00,29.42,29.66,29.31,29.65,1667825.0,27.5791,27.8041,27.476,27.7947,1667825.0
2024-07-17 09:35:00,29.66,29.8,29.62,29.76,654756.0,27.8041,27.9353,27.7666,27.8978,654756.0
2024-07-17 09:40:00,29.76,29.94,29.75,29.89,910003.0,27.8978,28.0666,27.8884,28.0197,910003.0
2024-07-17 09:45:00,29.89,29.97,29.73,29.75,772346.0,28.0197,28.0947,27.8697,27.8884,772346.0
2024-07-17 09:50:00,29.76,29.8,29.74,29.76,435912.0,27.8978,27.9353,27.8791,27.8978,435912.0
2024-07-17 09:55:00,29.77,29.77,29.68,29.7,342812.0,27.9072,27.9072,27.8228,27.8416,342812.0
2024-07-17 10:00:00,29.7,29.76,29.67,29.7,425533.0,27.8416,27.8978,27.8135,27.8416,425533.0
2024-07-17 10:05:00,29.7,29.77,29.62,29.77,580647.0,27.8416,27.9072,27.7666,27.9072,580647.0
2024-07-17 10:10:00,29.77,29.96,29.74,29.96,966536.0,27.9072,28.0853,27.8791,28.0853,966536.0
2024-07-17 10:15:00,29.96,30.15,29.93,30.1,2410703.0,28.0853,28.2634,28.0572,28.2165,2410703.0
2024-07-17 10:20:00,30.1,30.24,30.06,30.22,720916.0,28.2165,28.3478,28.179,28.329,720916.0
2024-07-17 10:25:00,30.23,30.3,30.18,30.18,734106.0,28.3384,28.404,28.2915,28.2915,734106.0
2024-07-17 10:30:00,30.19,30.19,30.09,30.13,705322.0,28.3009,28.3009,28.2072,28.2447,705322.0
2024-07-17 10:35:00,30.13,30.14,29.96,30.03,520850.0,28.2447,28.254,28.0853,28.1509,520850.0
2024-07-17 10:40:00,30.03,30.03,29.87,29.92,316464.0,28.1509,28.1509,28.0009,28.0478,316464.0
2024-07-17 10:45:00,29.91,29.95,29.88,29.91,424103.0,28.0384,28.0759,28.0103,28.0384,424103.0
2024-07-17 10:50:00,29.91,30.02,29.9,29.94,504392.0,28.0384,28.1416,28.0291,28.0666,504392.0
2024-07-17 10:55:00,29.95,30.02,29.94,29.98,305523.0,28.0759,28.1416,28.0666,28.1041,305523.0
2024-07-17 11:00:00,29.98,30.0,29.91,29.91,512395.0,28.1041,28.1228,28.0384,28.0384,512395.0
2024-07-17 11:05:00,29.91,29.92,29.8,29.85,467245.0,28.0384,28.0478,27.9353,27.9822,467245.0
2024-07-17 11:10:00,29.85,29.87,29.8,29.81,233862.0,27.9822,28.0009,27.9353,27.9447,233862.0
2024-07-17 11:15:00,29.81,29.82,29.76,29.77,286360.0,27.9447,27.9541,27.8978,27.9072,286360.0
2024-07-17 11:20:00,29.77,29.78,29.69,29.75,281134.0,27.9072,27.9166,27.8322,27.8884,281134.0
2024-07-17 11:25:00,29.74,29.78,29.72,29.77,243651.0,27.8791,27.9166,27.8603,27.9072,243651.0
2024-07-17 11:30:00,29.77,29.82,29.73,29.73,362152.0,27.9072,27.9541,27.8697,27.8697,362152.0
2024-07-17 11:35:00,29.73,29.83,29.71,29.82,282417.0,27.8697,27.9634,27.8509,27.9541,282417.0
2024-07-17 11:40:00,29.81,29.82,29.77,29.78,295233.0,27.9447,27.9541,27.9072,27.9166,295233.0
2024-07-17 11:45:00,29.78,29.82,29.74,29.77,279495.0,27.9166,27.9541,27.8791,27.9072,279495.0
2024-07-17 11:50:00,29.76,29.78,29.75,29.76,219254.0,27.8978,27.9166,27.8884,27.8978,219254.0
2024-07-17 11:55:00,29.77,29.77,29.7,29.73,291127.0,27.9072,27.9072,27.8416,27.8697,291127.0
2024-07-17 12:00:00,29.72,29.74,29.65,29.7,422260.0,27.8603,27.8791,27.7947,27.8416,422260.0
2024-07-17 12:05:00,29.7,29.75,29.68,29.74,174718.0,27.8416,27.8884,27.8228,27.8791,174718.0
2024-07-17 12:10:00,29.74,29.75,29.7,29.7,313679.0,27.8791,27.8884,27.8416,27.8416,313679.0
2024-07-17 12:15:00,29.7,29.73,29.7,29.73,281580.0,27.8416,27.8697,27.8416,27.8697,281580.0
2024-07-17 12:20:00,29.73,29.76,29.7,29.76,444607.0,27.8697,27.8978,27.8416,27.8978,444607.0
2024-07-17 12:25:00,29.76,29.8,29.74,29.74,487749.0,27.8978,27.9353,27.8791,27.8791,487749.0
2024-07-17 12:30:00,29.74,29.78,29.67,29.69,504534.0,27.8791,27.9166,27.8135,27.8322,504534.0
2024-07-17 12:35:00,29.69,29.76,29.65,29.76,363191.0,27.8322,27.8978,27.7947,27.8978,363191.0
2024-07-17 12:40:00,29.75,29.78,29.72,29.73,278744.0,27.8884,27.9166,27.8603,27.8697,278744.0
2024-07-17 12:45:00,29.74,29.82,29.72,29.81,291034.0,27.8791,27.9541,27.8603,27.9447,291034.0
2024-07-17 12:50:00,29.81,29.82,29.76,29.81,647056.0,27.9447,27.9541,27.8978,27.9447,647056.0
2024-07-17 12:55:00,29.82,29.83,29.75,29.8,1167377.0,27.9541,27.9634,27.8884,27.9353,1167377.0
2024-07-17 13:00:00,29.79,29.81,29.76,29.76,560713.0,27.9259,27.9447,27.8978,27.8978,560713.0
2024-07-17 13:05:00,29.77,29.78,29.71,29.77,315992.0,27.9072,27.9166,27.8509,27.9072,315992.0
2024-07-17 13:10:00,29.77,29.78,29.73,29.77,193752.0,27.9072,27.9166,27.8697,27.9072,193752.0
2024-07-17 13:15:00,29.77,29.8,29.73,29.78,250851.0,27.9072,27.9353,27.8697,27.9166,250851.0
2024-07-17 13:20:00,29.77,29.81,29.75,29.8,204636.0,27.9072,27.9447,27.8884,27.9353,204636.0
2024-07-17 13:25:00,29.8,29.87,29.79,29.87,309977.0,27.9353,28.0009,27.9259,28.0009,309977.0
2024-07-17 13:30:00,29.87,29.9,29.82,29.83,263781.0,28.0009,28.0291,27.9541,27.9634,263781.0
2024-07-17 13:35:00,29.83,29.9,29.82,29.9,166060.0,27.9634,28.0291,27.9541,28.0291,166060.0
2024-07-17 13:40:00,29.9,29.95,29.87,29.92,401889.0,28.0291,28.0759,28.0009,28.0478,401889.0
2024-07-17 13:45:00,29.92,29.93,29.88,29.9,158131.0,28.0478,28.0572,28.0103,28.0291,158131.0
2024-07-17 13:50:00,29.9,29.96,29.89,29.95,199169.0,28.0291,28.0853,28.0197,28.0759,199169.0
2024-07-17 13:55:00,29.95,29.96,29.94,29.95,238482.0,28.0759,28.0853,28.0666,28.0759,238482.0
2024-07-17 14:00:00,29.95,29.97,29.94,29.97,179205.0,28.0759,28.0947,28.0666,28.0947,179205.0
2024-07-17 14:05:00,29.96,30.0,29.96,29.96,238484.0,28.0853,28.1228,28.0853,28.0853,238484.0
2024-07-17 14:10:00,29.96,30.0,29.95,29.99,163647.0,28.0853,28.1228,28.0759,28.1134,163647.0
2024-07-17 14:15:00,29.99,29.99,29.95,29.97,198191.0,28.1134,28.1134,28.0759,28.0947,198191.0
2024-07-17 14:20:00,29.98,30.02,29.97,29.99,323248.0,28.1041,28.1416,28.0947,28.1134,323248.0
2024-07-17 14:25:00,29.99,29.99,29.95,29.96,198156.0,28.1134,28.1134,28.0759,28.0853,198156.0
2024-07-17 14:30:00,29.96,29.96,29.91,29.93,240048.0,28.0853,28.0853,28.0384,28.0572,240048.0
2024-07-17 14:35:00,29.93,29.96,29.9,29.96,314913.0,28.0572,28.0853,28.0291,28.0853,314913.0
2024-07-17 14:40:00,29.96,29.97,29.91,29.94,231063.0,28.0853,28.0947,28.0384,28.0666,231063.0
2024-07-17 14:45:00,29.94,29.96,29.93,29.96,181585.0,28.0666,28.0853,28.0572,28.0853,181585.0
2024-07-17 14:50:00,29.96,29.98,29.95,29.98,197508.0,28.0853,28.1041,28.0759,28.1041,197508.0
2024-07-17 14:55:00,29.98,29.98,29.93,29.96,206683.0,28.1041,28.1041,28.0572,28.0853,206683.0
2024-07-17 15:00:00,29.96,29.96,29.91,29.93,260327.0,28.0853,28.0853,28.0384,28.0572,260327.0
2024-07-17 15:05:00,29.93,29.94,29.91,29.93,208257.0,28.0572,28.0666,28.0384,28.0572,208257.0
2024-07-17 15:10:00,29.92,29.95,29.92,29.94,228267.0,28.0478,28.0759,28.0478,28.0666,228267.0
2024-07-17 15:15:00,29.93,29.94,29.91,29.93,214722.0,28.0572,28.0666,28.0384,28.0572,214722.0
2024-07-17 15:20:00,29.93,29.98,29.92,29.98,184968.0,28.0572,28.1041,28.0478,28.1041,184968.0
2024-07-17 15:25:00,29.98,29.99,29.95,29.95,234075.0,28.1041,28.1134,28.0759,28.0759,234075.0
2024-07-17 15:30:00,29.95,30.0,29.95,30.0,276184.0,28.0759,28.1228,28.0759,28.1228,276184.0
2024-07-17 15:35:00,30.0,30.03,29.97,29.98,525463.0,28.1228,28.1509,28.0947,28.1041,525463.0
2024-07-17 15:40:00,29.98,29.99,29.94,29.95,295609.0,28.1041,28.1134,28.0666,28.0759,295609.0
2024-07-17 15:45:00,29.95,30.03,29.94,30.0,594697.0,28.0759,28.1509,28.0666,28.1228,594697.0
2024-07-17 15:50:00,30.01,30.05,30.0,30.0,657711.0,28.1322,28.1697,28.1228,28.1228,657711.0
2024-07-17 15:55:00,30.0,30.04,29.99,30.03,1978798.0,28.1228,28.1603,28.1134,28.1509,1978798.0
2024-07-18 09:30:00,29.91,30.12,29.86,30.1,1074892.0,28.0384,28.2353,27.9916,28.2165,1074892.0
2024-07-18 09:35:00,30.1,30.23,30.08,30.2,698819.0,28.2165,28.3384,28.1978,28.3103,698819.0
2024-07-18 09:40:00,30.2,30.41,30.19,30.4,1037750.0,28.3103,28.5071,28.3009,28.4978,1037750.0
2024-07-18 09:45:00,30.4,30.41,30.28,30.3,634836.0,28.4978,28.5071,28.3853,28.404,634836.0
2024-07-18 09:50:00,30.31,30.35,30.25,30.34,462221.0,28.4134,28.4509,28.3572,28.4415,462221.0
2024-07-18 09:55:00,30.35,30.4,30.31,30.4,358031.0,28.4509,28.4978,28.4134,28.4978,358031.0
2024-07-18 10:00:00,30.4,30.57,30.38,30.57,982997.0,28.4978,28.6571,28.479,28.6571,982997.0
2024-07-18 10:05:00,30.57,30.61,30.49,30.5,912979.0,28.6571,28.6946,28.5821,28.5915,912979.0
2024-07-18 10:10:00,30.5,30.5,30.39,30.49,626370.0,28.5915,28.5915,28.4884,28.5821,626370.0
2024-07-18 10:15:00,30.49,30.57,30.49,30.57,683273.0,28.5821,28.6571,28.5821,28.6571,683273.0
2024-07-18 10:20:00,30.57,30.6,30.52,30.56,848303.0,28.6571,28.6853,28.6103,28.6478,848303.0
2024-07-18 10:25:00,30.56,30.61,30.55,30.61,650506.0,28.6478,28.6946,28.6384,28.6946,650506.0
2024-07-18 10:30:00,30.61,30.61,30.51,30.53,507848.0,28.6946,28.6946,28.6009,28.6196,507848.0
2024-07-18 10:35:00,30.53,30.6,30.5,30.59,491268.0,28.6196,28.6853,28.5915,28.6759,491268.0
2024-07-18 10:40:00,30.59,30.6,30.55,30.6,423405.0,28.6759,28.6853,28.6384,28.6853,423405.0
2024-07-18 10:45:00,30.6,30.68,30.58,30.67,839643.0,28.6853,28.7603,28.6665,28.7509,839643.0
2024-07-18 10:50:00,30.67,30.69,30.63,30.64,538683.0,28.7509,28.7696,28.7134,28.7228,538683.0
2024-07-18 10:55:00,30.64,30.68,30.61,30.65,662383.0,28.7228,28.7603,28.6946,28.7321,662383.0
2024-07-18 11:00:00,30.64,30.67,30.55,30.57,611919.0,28.7228,28.7509,28.6384,28.6571,611919.0
2024-07-18 11:05:00,30.57,30.62,30.56,30.6,483005.0,28.6571,28.704,28.6478,28.6853,483005.0
2024-07-18 11:10:00,30.61,30.62,30.54,30.57,321046.0,28.6946,28.704,28.629,28.6571,321046.0
2024-07-18 11:15:00,30.57,30.63,30.55,30.57,300701.0,28.6571,28.7134,28.6384,28.6571,300701.0
2024-07-18 11:20:00,30.57,30.6,30.51,30.51,386623.0,28.6571,28.6853,28.6009,28.6009,386623.0
2024-07-18 11:25:00,30.52,30.55,30.47,30.53,704238.0,28.6103,28.6384,28.5634,28.6196,704238.0
2024-07-18 11:30:00,30.52,30.53,30.47,30.48,348235.0,28.6103,28.6196,28.5634,28.5728,348235.0
2024-07-18 11:35:00,30.48,30.49,30.42,30.43,342583.0,28.5728,28.5821,28.5165,28.5259,342583.0
2024-07-18 11:40:00,30.43,30.47,30.41,30.46,529569.0,28.5259,28.5634,28.5071,28.554,529569.0
2024-07-18 11:45:00,30.46,30.47,30.41,30.42,344919.0,28.554,28.5634,28.5071,28.5165,344919.0
2024-07-18 11:50:00,30.42,30.44,30.41,30.43,260806.0,28.5165,28.5353,28.5071,28.5259,260806.0
2024-07-18 11:55:00,30.43,30.44,30.35,30.36,365235.0,28.5259,28.5353,28.4509,28.4603,365235.0
2024-07-18 12:00:00,30.36,30.39,30.33,30.35,369054.0,28.4603,28.4884,28.4322,28.4509,369054.0
2024-07-18 12:05:00,30.35,30.38,30.31,30.36,279676.0,28.4509,28.479,28.4134,28.4603,279676.0
2024-07-18 12:10:00,30.36,30.36,30.32,30.33,222714.0,28.4603,28.4603,28.4228,28.4322,222714.0
2024-07-18 12:15:00,30.34,30.37,30.28,30.28,237191.0,28.4415,28.4697,28.3853,28.3853,237191.0
2024-07-18 12:20:00,30.29,30.3,30.16,30.18,684785.0,28.3947,28.404,28.2728,28.2915,684785.0
2024-07-18 12:25:00,30.18,30.36,30.17,30.33,355942.0,28.2915,28.4603,28.2822,28.4322,355942.0
2024-07-18 12:30:00,30.34,30.42,30.33,30.39,202233.0,28.4415,28.5165,28.4322,28.4884,202233.0
2024-07-18 12:35:00,30.4,30.48,30.38,30.46,757484.0,28.4978,28.5728,28.479,28.554,757484.0
2024-07-18 12:40:00,30.47,30.49,30.45,30.46,338253.0,28.5634,28.5821,28.5446,28.554,338253.0
2024-07-18 12:45:00,30.47,30.51,30.46,30.51,210835.0,28.5634,28.6009,28.554,28.6009,210835.0
2024-07-18 12:50:00,30.51,30.52,30.5,30.51,225848.0,28.6009,28.6103,28.5915,28.6009,225848.0
2024-07-18 12:55:00,30.51,30.51,30.44,30.44,197991.0,28.6009,28.6009,28.5353,28.5353,197991.0
2024-07-18 13:00:00,30.45,30.45,30.41,30.42,295193.0,28.5446,28.5446,28.5071,28.5165,295193.0
2024-07-18 13:05:00,30.42,30.44,30.39,30.4,139568.0,28.5165,28.5353,28.4884,28.4978,139568.0
2024-07-18 13:10:00,30.4,30.4,30.35,30.36,193776.0,28.4978,28.4978,28.4509,28.4603,193776.0
2024-07-18 13:15:00,30.35,30.41,30.35,30.37,127032.0,28.4509,28.5071,28.4509,28.4697,127032.0
2024-07-18 13:20:00,30.37,30.37,30.33,30.34,203473.0,28.4697,28.4697,28.4322,28.4415,203473.0
2024-07-18 13:25:00,30.34,30.38,30.32,30.38,123603.0,28.4415,28.479,28.4228,28.479,123603.0
2024-07-18 13:30:00,30.38,30.38,30.27,30.29,219141.0,28.479,28.479,28.3759,28.3947,219141.0
2024-07-18 13:35:00,30.28,30.3,30.28,30.3,144400.0,28.3853,28.404,28.3853,28.404,144400.0
2024-07-18 13:40:00,30.3,30.37,30.29,30.36,178074.0,28.404,28.4697,28.3947,28.4603,178074.0
2024-07-18 13:45:00,30.36,30.36,30.31,30.33,174416.0,28.4603,28.4603,28.4134,28.4322,174416.0
2024-07-18 13:50:00,30.33,30.33,30.25,30.26,160535.0,28.4322,28.4322,28.3572,28.3665,160535.0
2024-07-18 13:55:00,30.26,30.26,30.18,30.19,283879.0,28.3665,28.3665,28.2915,28.3009,283879.0
2024-07-18 14:00:00,30.19,30.19,30.16,30.18,192150.0,28.3009,28.3009,28.2728,28.2915,192150.0
2024-07-18 14:05:00,30.18,30.2,30.11,30.12,216630.0,28.2915,28.3103,28.2259,28.2353,216630.0
2024-07-18 14:10:00,30.11,30.13,30.06,30.07,270794.0,28.2259,28.2447,28.179,28.1884,270794.0
2024-07-18 14:15:00,30.06,30.09,30.0,30.01,320594.0,28.179,28.2072,28.1228,28.1322,320594.0
2024-07-18 14:20:00,30.01,30.01,29.96,29.98,380431.0,28.1322,28.1322,28.0853,28.1041,380431.0
2024-07-18 14:25:00,29.98,29.98,29.89,29.89,379854.0,28.1041,28.1041,28.0197,28.0197,379854.0
2024-07-18 14:30:00,29.9,29.9,29.87,29.87,477214.0,28.0291,28.0291,28.0009,28.0009,477214.0
2024-07-18 14:35:00,29.87,29.88,29.81,29.83,339813.0,28.0009,28.0103,27.9447,27.9634,339813.0
2024-07-18 14:40:00,29.82,29.84,29.81,29.83,228804.0,27.9541,27.9728,27.9447,27.9634,228804.0
2024-07-18 14:45:00,29.83,29.83,29.79,29.82,377610.0,27.9634,27.9634,27.9259,27.9541,377610.0
2024-07-18 14:50:00,29.82,29.82,29.78,29.82,392776.0,27.9541,27.9541,27.9166,27.9541,392776.0
2024-07-18 14:55:00,29.82,29.85,29.78,29.8,239588.0,27.9541,27.9822,27.9166,27.9353,239588.0
2024-07-18 15:00:00,29.8,29.85,29.79,29.8,270377.0,27.9353,27.9822,27.9259,27.9353,270377.0
2024-07-18 15:05:00,29.8,29.81,29.75,29.75,358204.0,27.9353,27.9447,27.8884,27.8884,358204.0
2024-07-18 15:10:00,29.76,29.76,29.7,29.72,312299.0,27.8978,27.8978,27.8416,27.8603,312299.0
2024-07-18 15:15:00,29.73,29.74,29.69,29.7,446006.0,27.8697,27.8791,27.8322,27.8416,446006.0
2024-07-18 15:20:00,29.71,29.75,29.63,29.73,505556.0,27.8509,27.8884,27.776,27.8697,505556.0
2024-07-18 15:25:00,29.73,29.79,29.72,29.75,371231.0,27.8697,27.9259,27.8603,27.8884,371231.0
2024-07-18 15:30:00,29.75,29.76,29.72,29.74,291766.0,27.8884,27.8978,27.8603,27.8791,291766.0
2024-07-18 15:35:00,29.74,29.75,29.71,29.73,380884.0,27.8791,27.8884,27.8509,27.8697,380884.0
2024-07-18 15:40:00,29.73,29.74,29.7,29.71,302419.0,27.8697,27.8791,27.8416,27.8509,302419.0
2024-07-18 15:45:00,29.71,29.73,29.68,29.73,460525.0,27.8509,27.8697,27.8228,27.8697,460525.0
2024-07-18 15:50:00,29.73,29.78,29.66,29.67,653047.0,27.8697,27.9166,27.8041,27.8135,653047.0
2024-07-18 15:55:00,29.67,29.72,29.64,29.7,1707541.0,27.8135,27.8603,27.7853,27.8416,1707541.0
2024-07-19 09:30:00,29.94,29.99,29.76,29.8,1996712.0,28.0666,28.1134,27.8978,27.9353,1996712.0
2024-07-19 09:35:00,29.8,29.87,29.66,29.69,301670.0,27.9353,28.0009,27.8041,27.8322,301670.0
2024-07-19 09:40:00,29.69,29.75,29.64,29.7,246962.0,27.8322,27.8884,27.7853,27.8416,246962.0
2024-07-19 09:45:00,29.71,29.71,29.61,29.62,236501.0,27.8509,27.8509,27.7572,27.7666,236501.0
2024-07-19 09:50:00,29.62,29.65,29.56,29.63,304914.0,27.7666,27.7947,27.7103,27.776,304914.0
2024-07-19 09:55:00,29.63,29.69,29.61,29.64,276779.0,27.776,27.8322,27.7572,27.7853,276779.0
2024-07-19 10:00:00,29.64,29.68,29.62,29.63,297537.0,27.7853,27.8228,27.7666,27.776,297537.0
2024-07-19 10:05:00,29.63,29.72,29.55,29.71,289602.0,27.776,27.8603,27.701,27.8509,289602.0
2024-07-19 10:10:00,29.71,29.74,29.64,29.67,215911.0,27.8509,27.8791,27.7853,27.8135,215911.0
2024-07-19 10:15:00,29.67,29.72,29.63,29.72,527035.0,27.8135,27.8603,27.776,27.8603,527035.0
2024-07-19 10:20:00,29.71,29.74,29.69,29.71,109861.0,27.8509,27.8791,27.8322,27.8509,109861.0
2024-07-19 10:25:00,29.71,29.73,29.69,29.73,195023.0,27.8509,27.8697,27.8322,27.8697,195023.0
2024-07-19 10:30:00,29.73,29.77,29.7,29.75,204429.0,27.8697,27.9072,27.8416,27.8884,204429.0
2024-07-19 10:35:00,29.75,29.75,29.7,29.71,130911.0,27.8884,27.8884,27.8416,27.8509,130911.0
2024-07-19 10:40:00,29.71,29.75,29.7,29.73,129913.0,27.8509,27.8884,27.8416,27.8697,129913.0
2024-07-19 10:45:00,29.73,29.75,29.72,29.75,113300.0,27.8697,27.8884,27.8603,27.8884,113300.0
2024-07-19 10:50:00,29.75,29.78,29.72,29.73,171853.0,27.8884,27.9166,27.8603,27.8697,171853.0
2024-07-19 10:55:00,29.73,29.74,29.7,29.73,122595.0,27.8697,27.8791,27.8416,27.8697,122595.0
2024-07-19 11:00:00,29.73,29.74,29.7,29.73,189359.0,27.8697,27.8791,27.8416,27.8697,189359.0
2024-07-19 11:05:00,29.72,29.75,29.7,29.73,259000.0,27.8603,27.8884,27.8416,27.8697,259000.0
2024-07-19 11:10:00,29.74,29.76,29.73,29.75,83974.0,27.8791,27.8978,27.8697,27.8884,83974.0
2024-07-19 11:15:00,29.75,29.75,29.69,29.71,187919.0,27.8884,27.8884,27.8322,27.8509,187919.0
2024-07-19 11:20:00,29.71,29.73,29.66,29.67,510379.0,27.8509,27.8697,27.8041,27.8135,510379.0
2024-07-19 11:25:00,29.67,29.71,29.61,29.7,613219.0,27.8135,27.8509,27.7572,27.8416,613219.0
2024-07-19 11:30:00,29.71,29.72,29.69,29.7,332365.0,27.8509,27.8603,27.8322,27.8416,332365.0
2024-07-19 11:35:00,29.71,29.74,29.69,29.73,186648.0,27.8509,27.8791,27.8322,27.8697,186648.0
2024-07-19 11:40:00,29.72,29.72,29.64,29.65,242008.0,27.8603,27.8603,27.7853,27.7947,242008.0
2024-07-19 11:45:00,29.65,29.7,29.64,29.7,176936.0,27.7947,27.8416,27.7853,27.8416,176936.0
2024-07-19 11:50:00,29.7,29.71,29.67,29.67,148591.0,27.8416,27.8509,27.8135,27.8135,148591.0
2024-07-19 11:55:00,29.68,29.72,29.62,29.71,287707.0,27.8228,27.8603,27.7666,27.8509,287707.0
2024-07-19 12:00:00,29.71,29.76,29.7,29.75,117165.0,27.8509,27.8978,27.8416,27.8884,117165.0
2024-07-19 12:05:00,29.75,29.76,29.69,29.75,334823.0,27.8884,27.8978,27.8322,27.8884,334823.0
2024-07-19 12:10:00,29.75,29.78,29.73,29.76,125008.0,27.8884,27.9166,27.8697,27.8978,125008.0
2024-07-19 12:15:00,29.76,29.79,29.75,29.78,93859.0,27.8978,27.9259,27.8884,27.9166,93859.0
2024-07-19 12:20:00,29.79,29.79,29.74,29.75,129517.0,27.9259,27.9259,27.8791,27.8884,129517.0
2024-07-19 12:25:00,29.75,29.76,29.73,29.76,133924.0,27.8884,27.8978,27.8697,27.8978,133924.0
2024-07-19 12:30:00,29.76,29.77,29.75,29.77,77486.0,27.8978,27.9072,27.8884,27.9072,77486.0
2024-07-19 12:35:00,29.77,29.81,29.76,29.77,166166.0,27.9072,27.9447,27.8978,27.9072,166166.0
2024-07-19 12:40:00,29.77,29.77,29.75,29.76,95267.0,27.9072,27.9072,27.8884,27.8978,95267.0
2024-07-19 12:45:00,29.77,29.77,29.74,29.75,118521.0,27.9072,27.9072,27.8791,27.8884,118521.0
2024-07-19 12:50:00,29.75,29.75,29.69,29.71,185647.0,27.8884,27.8884,27.8322,27.8509,185647.0
2024-07-19 12:55:00,29.71,29.76,29.7,29.75,87250.0,27.8509,27.8978,27.8416,27.8884,87250.0
2024-07-19 13:00:00,29.76,29.76,29.74,29.75,84544.0,27.8978,27.8978,27.8791,27.8884,84544.0
2024-07-19 13:05:00,29.75,29.81,29.74,29.81,103586.0,27.8884,27.9447,27.8791,27.9447,103586.0
2024-07-19 13:10:00,29.81,29.82,29.78,29.8,252241.0,27.9447,27.9541,27.9166,27.9353,252241.0
2024-07-19 13:15:00,29.8,29.8,29.79,29.8,101224.0,27.9353,27.9353,27.9259,27.9353,101224.0
2024-07-19 13:20:00,29.8,29.8,29.78,29.79,107034.0,27.9353,27.9353,27.9166,27.9259,107034.0
2024-07-19 13:25:00,29.79,29.82,29.78,29.8,196267.0,27.9259,27.9541,27.9166,27.9353,196267.0
2024-07-19 13:30:00,29.8,29.88,29.8,29.88,197393.0,27.9353,28.0103,27.9353,28.0103,197393.0
2024-07-19 13:35:00,29.88,29.93,29.87,29.93,217407.0,28.0103,28.0572,28.0009,28.0572,217407.0
2024-07-19 13:40:00,29.93,29.93,29.87,29.88,172413.0,28.0572,28.0572,28.0009,28.0103,172413.0
2024-07-19 13:45:00,29.88,29.92,29.87,29.92,152632.0,28.0103,28.0478,28.0009,28.0478,152632.0
2024-07-19 13:50:00,29.92,29.93,29.91,29.93,145693.0,28.0478,28.0572,28.0384,28.0572,145693.0
2024-07-19 13:55:00,29.93,29.97,29.9,29.91,292120.0,28.0572,28.0947,28.0291,28.0384,292120.0
2024-07-19 14:00:00,29.91,29.96,29.91,29.96,130188.0,28.0384,28.0853,28.0384,28.0853,130188.0
2024-07-19 14:05:00,29.96,29.96,29.94,29.96,160318.0,28.0853,28.0853,28.0666,28.0853,160318.0
2024-07-19 14:10:00,29.95,29.96,29.93,29.95,129575.0,28.0759,28.0853,28.0572,28.0759,129575.0
2024-07-19 14:15:00,29.95,30.0,29.95,29.99,194380.0,28.0759,28.1228,28.0759,28.1134,194380.0
2024-07-19 14:20:00,29.99,29.99,29.95,29.96,236702.0,28.1134,28.1134,28.0759,28.0853,236702.0
2024-07-19 14:25:00,29.96,30.0,29.95,30.0,165246.0,28.0853,28.1228,28.0759,28.1228,165246.0
2024-07-19 14:30:00,29.99,30.0,29.92,29.93,309805.0,28.1134,28.1228,28.0478,28.0572,309805.0
2024-07-19 14:35:00,29.93,29.93,29.9,29.92,180188.0,28.0572,28.0572,28.0291,28.0478,180188.0
2024-07-19 14:40:00,29.92,29.93,29.85,29.86,219526.0,28.0478,28.0572,27.9822,27.9916,219526.0
2024-07-19 14:45:00,29.86,29.87,29.85,29.87,89723.0,27.9916,28.0009,27.9822,28.0009,89723.0
2024-07-19 14:50:00,29.87,29.96,29.86,29.95,194706.0,28.0009,28.0853,27.9916,28.0759,194706.0
2024-07-19 14:55:00,29.95,29.95,29.89,29.91,258672.0,28.0759,28.0759,28.0197,28.0384,258672.0
2024-07-19 15:00:00,29.91,29.99,29.9,29.97,196773.0,28.0384,28.1134,28.0291,28.0947,196773.0
2024-07-19 15:05:00,29.96,29.97,29.93,29.95,103087.0,28.0853,28.0947,28.0572,28.0759,103087.0
2024-07-19 15:10:00,29.95,29.95,29.91,29.92,256384.0,28.0759,28.0759,28.0384,28.0478,256384.0
2024-07-19 15:15:00,29.92,29.99,29.92,29.98,145370.0,28.0478,28.1134,28.0478,28.1041,145370.0
2024-07-19 15:20:00,29.98,29.99,29.97,29.98,191508.0,28.1041,28.1134,28.0947,28.1041,191508.0
2024-07-19 15:25:00,29.98,29.98,29.94,29.94,245052.0,28.1041,28.1041,28.0666,28.0666,245052.0
2024-07-19 15:30:00,29.95,29.96,29.93,29.94,217999.0,28.0759,28.0853,28.0572,28.0666,217999.0
2024-07-19 15:35:00,29.94,29.94,29.9,29.92,272005.0,28.0666,28.0666,28.0291,28.0478,272005.0
2024-07-19 15:40:00,29.92,29.92,29.88,29.9,258496.0,28.0478,28.0478,28.0103,28.0291,258496.0
2024-07-19 15:45:00,29.91,29.93,29.9,29.92,250795.0,28.0384,28.0572,28.0291,28.0478,250795.0
2024-07-19 15:50:00,29.92,29.98,29.91,29.91,480701.0,28.0478,28.1041,28.0384,28.0384,480701.0
2024-07-19 15:55:00,29.91,30.0,29.9,29.95,1863750.0,28.0384,28.1228,28.0291,28.0759,1863750.0
2024-07-22 09:30:00,30.11,30.23,30.07,30.1,1052278.0,28.2259,28.3384,28.1884,28.2165,1052278.0
2024-07-22 09:35:00,30.1,30.11,29.89,29.91,773479.0,28.2165,28.2259,28.0197,28.0384,773479.0
2024-07-22 09:40:00,29.91,29.91,29.76,29.79,673547.0,28.0384,28.0384,27.8978,27.9259,673547.0
2024-07-22 09:45:00,29.79,29.79,29.62,29.66,704731.0,27.9259,27.9259,27.7666,27.8041,704731.0
2024-07-22 09:50:00,29.67,29.78,29.66,29.74,360782.0,27.8135,27.9166,27.8041,27.8791,360782.0
2024-07-22 09:55:00,29.74,29.74,29.5,29.52,730163.0,27.8791,27.8791,27.6541,27.6728,730163.0
2024-07-22 10:00:00,29.52,29.56,29.45,29.45,499562.0,27.6728,27.7103,27.6072,27.6072,499562.0
2024-07-22 10:05:00,29.45,29.47,29.38,29.45,481729.0,27.6072,27.626,27.5416,27.6072,481729.0
2024-07-22 10:10:00,29.45,29.47,29.38,29.41,481845.0,27.6072,27.626,27.5416,27.5697,481845.0
2024-07-22 10:15:00,29.42,29.55,29.4,29.54,346128.0,27.5791,27.701,27.5603,27.6916,346128.0
2024-07-22 10:20:00,29.54,29.66,29.53,29.64,282749.0,27.6916,27.8041,27.6822,27.7853,282749.0
2024-07-22 10:25:00,29.65,29.7,29.58,29.7,525186.0,27.7947,27.8416,27.7291,27.8416,525186.0
2024-07-22 10:30:00,29.7,29.72,29.63,29.68,479258.0,27.8416,27.8603,27.776,27.8228,479258.0
2024-07-22 10:35:00,29.67,29.72,29.65,29.68,303227.0,27.8135,27.8603,27.7947,27.8228,303227.0
2024-07-22 10:40:00,29.68,29.71,29.65,29.7,227859.0,27.8228,27.8509,27.7947,27.8416,227859.0
2024-07-22 10:45:00,29.7,29.76,29.68,29.71,256590.0,27.8416,27.8978,27.8228,27.8509,256590.0
2024-07-22 10:50:00,29.71,29.71,29.64,29.68,212415.0,27.8509,27.8509,27.7853,27.8228,212415.0
2024-07-22 10:55:00,29.68,29.73,29.67,29.71,111164.0,27.8228,27.8697,27.8135,27.8509,111164.0
2024-07-22 11:00:00,29.72,29.72,29.67,29.71,170634.0,27.8603,27.8603,27.8135,27.8509,170634.0
2024-07-22 11:05:00,29.71,29.74,29.64,29.65,200740.0,27.8509,27.8791,27.7853,27.7947,200740.0
2024-07-22 11:10:00,29.65,29.75,29.64,29.75,208138.0,27.7947,27.8884,27.7853,27.8884,208138.0
2024-07-22 11:15:00,29.75,29.78,29.68,29.69,220333.0,27.8884,27.9166,27.8228,27.8322,220333.0
2024-07-22 11:20:00,29.7,29.72,29.67,29.69,146261.0,27.8416,27.8603,27.8135,27.8322,146261.0
2024-07-22 11:25:00,29.7,29.72,29.67,29.68,156463.0,27.8416,27.8603,27.8135,27.8228,156463.0
2024-07-22 11:30:00,29.68,29.73,29.64,29.65,247214.0,27.8228,27.8697,27.7853,27.7947,247214.0
2024-07-22 11:35:00,29.65,29.67,29.55,29.55,266751.0,27.7947,27.8135,27.701,27.701,266751.0
2024-07-22 11:40:00,29.56,29.57,29.54,29.55,162464.0,27.7103,27.7197,27.6916,27.701,162464.0
2024-07-22 11:45:00,29.55,29.58,29.5,29.58,281478.0,27.701,27.7291,27.6541,27.7291,281478.0
2024-07-22 11:50:00,29.57,29.6,29.54,29.59,165913.0,27.7197,27.7478,27.6916,27.7385,165913.0
2024-07-22 11:55:00,29.58,29.61,29.56,29.57,131091.0,27.7291,27.7572,27.7103,27.7197,131091.0
2024-07-22 12:00:00,29.57,29.57,29.52,29.54,265402.0,27.7197,27.7197,27.6728,27.6916,265402.0
2024-07-22 12:05:00,29.54,29.59,29.51,29.55,229440.0,27.6916,27.7385,27.6635,27.701,229440.0
2024-07-22 12:10:00,29.55,29.55,29.52,29.53,92921.0,27.701,27.701,27.6728,27.6822,92921.0
2024-07-22 12:15:00,29.53,29.55,29.51,29.54,124349.0,27.6822,27.701,27.6635,27.6916,124349.0
2024-07-22 12:20:00,29.55,29.56,29.5,29.55,186566.0,27.701,27.7103,27.6541,27.701,186566.0
2024-07-22 12:25:00,29.56,29.57,29.53,29.54,113121.0,27.7103,27.7197,27.6822,27.6916,113121.0
2024-07-22 12:30:00,29.54,29.59,29.53,29.59,237344.0,27.6916,27.7385,27.6822,27.7385,237344.0
2024-07-22 12:35:00,29.59,29.6,29.58,29.6,98944.0,27.7385,27.7478,27.7291,27.7478,98944.0
2024-07-22 12:40:00,29.6,29.61,29.55,29.55,227278.0,27.7478,27.7572,27.701,27.701,227278.0
2024-07-22 12:45:00,29.55,29.56,29.51,29.53,242188.0,27.701,27.7103,27.6635,27.6822,242188.0
2024-07-22 12:50:00,29.53,29.59,29.52,29.59,100528.0,27.6822,27.7385,27.6728,27.7385,100528.0
2024-07-22 12:55:00,29.58,29.59,29.56,29.57,104021.0,27.7291,27.7385,27.7103,27.7197,104021.0
2024-07-22 13:00:00,29.57,29.62,29.56,29.61,105359.0,27.7197,27.7666,27.7103,27.7572,105359.0
2024-07-22 13:05:00,29.61,29.65,29.59,29.6,136560.0,27.7572,27.7947,27.7385,27.7478,136560.0
2024-07-22 13:10:00,29.6,29.6,29.56,29.59,109515.0,27.7478,27.7478,27.7103,27.7385,109515.0
2024-07-22 13:15:00,29.6,29.65,29.59,29.65,118444.0,27.7478,27.7947,27.7385,27.7947,118444.0
2024-07-22 13:20:00,29.65,29.65,29.61,29.62,111805.0,27.7947,27.7947,27.7572,27.7666,111805.0
2024-07-22 13:25:00,29.63,29.65,29.56,29.57,183773.0,27.776,27.7947,27.7103,27.7197,183773.0
2024-07-22 13:30:00,29.57,29.62,29.56,29.62,136777.0,27.7197,27.7666,27.7103,27.7666,136777.0
2024-07-22 13:35:00,29.61,29.63,29.59,29.63,105226.0,27.7572,27.776,27.7385,27.776,105226.0
2024-07-22 13:40:00,29.63,29.65,29.58,29.59,100511.0,27.776,27.7947,27.7291,27.7385,100511.0
2024-07-22 13:45:00,29.59,29.64,29.59,29.63,129934.0,27.7385,27.7853,27.7385,27.776,129934.0
2024-07-22 13:50:00,29.64,29.64,29.6,29.61,129611.0,27.7853,27.7853,27.7478,27.7572,129611.0
2024-07-22 13:55:00,29.61,29.62,29.58,29.58,153537.0,27.7572,27.7666,27.7291,27.7291,153537.0
2024-07-22 14:00:00,29.59,29.59,29.52,29.53,155521.0,27.7385,27.7385,27.6728,27.6822,155521.0
2024-07-22 14:05:00,29.53,29.56,29.52,29.55,168847.0,27.6822,27.7103,27.6728,27.701,168847.0
2024-07-22 14:10:00,29.55,29.56,29.54,29.55,91750.0,27.701,27.7103,27.6916,27.701,91750.0
2024-07-22 14:15:00,29.55,29.55,29.53,29.55,70641.0,27.701,27.701,27.6822,27.701,70641.0
2024-07-22 14:20:00,29.55,29.55,29.53,29.53,120796.0,27.701,27.701,27.6822,27.6822,120796.0
2024-07-22 14:25:00,29.54,29.56,29.52,29.55,173781.0,27.6916,27.7103,27.6728,27.701,173781.0
2024-07-22 14:30:00,29.55,29.65,29.54,29.65,250980.0,27.701,27.7947,27.6916,27.7947,250980.0
2024-07-22 14:35:00,29.65,29.66,29.62,29.62,126277.0,27.7947,27.8041,27.7666,27.7666,126277.0
2024-07-22 14:40:00,29.63,29.66,29.6,29.61,169038.0,27.776,27.8041,27.7478,27.7572,169038.0
2024-07-22 14:45:00,29.6,29.63,29.59,29.6,170403.0,27.7478,27.776,27.7385,27.7478,170403.0
2024-07-22 14:50:00,29.61,29.64,29.6,29.62,91071.0,27.7572,27.7853,27.7478,27.7666,91071.0
2024-07-22 14:55:00,29.63,29.63,29.58,29.58,124623.0,27.776,27.776,27.7291,27.7291,124623.0
2024-07-22 15:00:00,29.58,29.59,29.56,29.59,165944.0,27.7291,27.7385,27.7103,27.7385,165944.0
2024-07-22 15:05:00,29.59,29.6,29.56,29.58,170469.0,27.7385,27.7478,27.7103,27.7291,170469.0
2024-07-22 15:10:00,29.57,29.6,29.57,29.59,238314.0,27.7197,27.7478,27.7197,27.7385,238314.0
2024-07-22 15:15:00,29.59,29.62,29.58,29.59,245145.0,27.7385,27.7666,27.7291,27.7385,245145.0
2024-07-22 15:20:00,29.58,29.59,29.57,29.57,160228.0,27.7291,27.7385,27.7197,27.7197,160228.0
2024-07-22 15:25:00,29.58,29.59,29.56,29.57,234000.0,27.7291,27.7385,27.7103,27.7197,234000.0
2024-07-22 15:30:00,29.58,29.61,29.53,29.61,379752.0,27.7291,27.7572,27.6822,27.7572,379752.0
2024-07-22 15:35:00,29.61,29.64,29.59,29.61,533700.0,27.7572,27.7853,27.7385,27.7572,533700.0
2024-07-22 15:40:00,29.61,29.61,29.54,29.55,395490.0,27.7572,27.7572,27.6916,27.701,395490.0
2024-07-22 15:45:00,29.55,29.58,29.55,29.58,361216.0,27.701,27.7291,27.701,27.7291,361216.0
2024-07-22 15:50:00,29.57,29.61,29.56,29.6,632866.0,27.7197,27.7572,27.7103,27.7478,632866.0
2024-07-22 15:55:00,29.6,29.64,29.59,29.62,1301583.0,27.7478,27.7853,27.7385,27.7666,1301583.0
2024-07-23 09:30:00,29.62,29.62,29.48,29.52,634552.0,27.7666,27.7666,27.6353,27.6728,634552.0
2024-07-23 09:35:00,29.52,29.6,29.48,29.55,221315.0,27.6728,27.7478,27.6353,27.701,221315.0
2024-07-23 09:40:00,29.54,29.63,29.53,29.58,210331.0,27.6916,27.776,27.6822,27.7291,210331.0
2024-07-23 09:45:00,29.58,29.64,29.54,29.6,144097.0,27.7291,27.7853,27.6916,27.7478,144097.0
2024-07-23 09:50:00,29.6,29.63,29.5,29.52,228018.0,27.7478,27.776,27.6541,27.6728,228018.0
2024-07-23 09:55:00,29.52,29.56,29.49,29.52,263714.0,27.6728,27.7103,27.6447,27.6728,263714.0
2024-07-23 10:00:00,29.52,29.55,29.5,29.52,200511.0,27.6728,27.701,27.6541,27.6728,200511.0
2024-07-23 10:05:00,29.52,29.55,29.5,29.51,221021.0,27.6728,27.701,27.6541,27.6635,221021.0
2024-07-23 10:10:00,29.5,29.56,29.49,29.55,279946.0,27.6541,27.7103,27.6447,27.701,279946.0
2024-07-23 10:15:00,29.55,29.56,29.5,29.5,142168.0,27.701,27.7103,27.6541,27.6541,142168.0
2024-07-23 10:20:00,29.5,29.51,29.4,29.41,298626.0,27.6541,27.6635,27.5603,27.5697,298626.0
2024-07-23 10:25:00,29.41,29.47,29.4,29.46,225610.0,27.5697,27.626,27.5603,27.6166,225610.0
2024-07-23 10:30:00,29.46,29.52,29.46,29.52,296238.0,27.6166,27.6728,27.6166,27.6728,296238.0
2024-07-23 10:35:00,29.51,29.52,29.45,29.46,195691.0,27.6635,27.6728,27.6072,27.6166,195691.0
2024-07-23 10:40:00,29.46,29.5,29.45,29.46,221759.0,27.6166,27.6541,27.6072,27.6166,221759.0
2024-07-23 10:45:00,29.46,29.48,29.35,29.37,418884.0,27.6166,27.6353,27.5135,27.5322,418884.0
2024-07-23 10:50:00,29.37,29.39,29.35,29.36,144686.0,27.5322,27.551,27.5135,27.5228,144686.0
2024-07-23 10:55:00,29.35,29.43,29.33,29.43,201343.0,27.5135,27.5885,27.4947,27.5885,201343.0
2024-07-23 11:00:00,29.43,29.48,29.39,29.4,228860.0,27.5885,27.6353,27.551,27.5603,228860.0
2024-07-23 11:05:00,29.39,29.41,29.37,29.41,110882.0,27.551,27.5697,27.5322,27.5697,110882.0
2024-07-23 11:10:00,29.41,29.42,29.39,29.41,177647.0,27.5697,27.5791,27.551,27.5697,177647.0
2024-07-23 11:15:00,29.41,29.43,29.36,29.38,191648.0,27.5697,27.5885,27.5228,27.5416,191648.0
2024-07-23 11:20:00,29.38,29.38,29.35,29.38,153911.0,27.5416,27.5416,27.5135,27.5416,153911.0
2024-07-23 11:25:00,29.38,29.4,29.37,29.4,150090.0,27.5416,27.5603,27.5322,27.5603,150090.0
2024-07-23 11:30:00,29.39,29.45,29.39,29.45,236123.0,27.551,27.6072,27.551,27.6072,236123.0
2024-07-23 11:35:00,29.45,29.46,29.44,29.45,180782.0,27.6072,27.6166,27.5978,27.6072,180782.0
2024-07-23 11:40:00,29.46,29.48,29.4,29.48,262521.0,27.6166,27.6353,27.5603,27.6353,262521.0
2024-07-23 11:45:00,29.48,29.48,29.45,29.46,140751.0,27.6353,27.6353,27.6072,27.6166,140751.0
2024-07-23 11:50:00,29.46,29.5,29.43,29.44,172700.0,27.6166,27.6541,27.5885,27.5978,172700.0
2024-07-23 11:55:00,29.43,29.49,29.43,29.46,108165.0,27.5885,27.6447,27.5885,27.6166,108165.0
2024-07-23 12:00:00,29.46,29.48,29.43,29.44,160807.0,27.6166,27.6353,27.5885,27.5978,160807.0
2024-07-23 12:05:00,29.44,29.45,29.4,29.4,303614.0,27.5978,27.6072,27.5603,27.5603,303614.0
2024-07-23 12:10:00,29.4,29.41,29.36,29.38,217889.0,27.5603,27.5697,27.5228,27.5416,217889.0
2024-07-23 12:15:00,29.38,29.45,29.36,29.45,188142.0,27.5416,27.6072,27.5228,27.6072,188142.0
2024-07-23 12:20:00,29.44,29.46,29.41,29.42,128351.0,27.5978,27.6166,27.5697,27.5791,128351.0
2024-07-23 12:25:00,29.43,29.48,29.41,29.48,128963.0,27.5885,27.6353,27.5697,27.6353,128963.0
2024-07-23 12:30:00,29.47,29.48,29.44,29.46,168375.0,27.626,27.6353,27.5978,27.6166,168375.0
2024-07-23 12:35:00,29.46,29.47,29.41,29.42,148723.0,27.6166,27.626,27.5697,27.5791,148723.0
2024-07-23 12:40:00,29.42,29.45,29.41,29.44,64697.0,27.5791,27.6072,27.5697,27.5978,64697.0
2024-07-23 12:45:00,29.43,29.49,29.43,29.49,108845.0,27.5885,27.6447,27.5885,27.6447,108845.0
2024-07-23 12:50:00,29.49,29.49,29.43,29.44,115550.0,27.6447,27.6447,27.5885,27.5978,115550.0
2024-07-23 12:55:00,29.43,29.47,29.43,29.46,79629.0,27.5885,27.626,27.5885,27.6166,79629.0
2024-07-23 13:00:00,29.45,29.52,29.44,29.5,137439.0,27.6072,27.6728,27.5978,27.6541,137439.0
2024-07-23 13:05:00,29.51,29.51,29.46,29.49,83399.0,27.6635,27.6635,27.6166,27.6447,83399.0
2024-07-23 13:10:00,29.49,29.51,29.48,29.51,72334.0,27.6447,27.6635,27.6353,27.6635,72334.0
2024-07-23 13:15:00,29.5,29.52,29.48,29.49,55036.0,27.6541,27.6728,27.6353,27.6447,55036.0
2024-07-23 13:20:00,29.49,29.5,29.48,29.48,66734.0,27.6447,27.6541,27.6353,27.6353,66734.0
2024-07-23 13:25:00,29.48,29.49,29.46,29.48,65379.0,27.6353,27.6447,27.6166,27.6353,65379.0
2024-07-23 13:30:00,29.47,29.48,29.45,29.46,64510.0,27.626,27.6353,27.6072,27.6166,64510.0
2024-07-23 13:35:00,29.45,29.5,29.45,29.49,76733.0,27.6072,27.6541,27.6072,27.6447,76733.0
2024-07-23 13:40:00,29.49,29.51,29.48,29.51,100921.0,27.6447,27.6635,27.6353,27.6635,100921.0
2024-07-23 13:45:00,29.51,29.53,29.5,29.52,123435.0,27.6635,27.6822,27.6541,27.6728,123435.0
2024-07-23 13:50:00,29.53,29.54,29.5,29.5,93262.0,27.6822,27.6916,27.6541,27.6541,93262.0
2024-07-23 13:55:00,29.5,29.51,29.47,29.49,85341.0,27.6541,27.6635,27.626,27.6447,85341.0
2024-07-23 14:00:00,29.48,29.51,29.46,29.51,88297.0,27.6353,27.6635,27.6166,27.6635,88297.0
2024-07-23 14:05:00,29.51,29.53,29.5,29.51,58301.0,27.6635,27.6822,27.6541,27.6635,58301.0
2024-07-23 14:10:00,29.51,29.52,29.49,29.5,85268.0,27.6635,27.6728,27.6447,27.6541,85268.0
2024-07-23 14:15:00,29.5,29.51,29.49,29.51,96839.0,27.6541,27.6635,27.6447,27.6635,96839.0
2024-07-23 14:20:00,29.51,29.56,29.5,29.56,178045.0,27.6635,27.7103,27.6541,27.7103,178045.0
2024-07-23 14:25:00,29.55,29.59,29.54,29.59,123718.0,27.701,27.7385,27.6916,27.7385,123718.0
2024-07-23 14:30:00,29.59,29.6,29.57,29.57,111577.0,27.7385,27.7478,27.7197,27.7197,111577.0
2024-07-23 14:35:00,29.58,29.58,29.56,29.57,111315.0,27.7291,27.7291,27.7103,27.7197,111315.0
2024-07-23 14:40:00,29.56,29.57,29.53,29.54,97185.0,27.7103,27.7197,27.6822,27.6916,97185.0
2024-07-23 14:45:00,29.54,29.57,29.52,29.52,130612.0,27.6916,27.7197,27.6728,27.6728,130612.0
2024-07-23 14:50:00,29.53,29.53,29.49,29.49,188435.0,27.6822,27.6822,27.6447,27.6447,188435.0
2024-07-23 14:55:00,29.5,29.53,29.49,29.52,190721.0,27.6541,27.6822,27.6447,27.6728,190721.0
2024-07-23 15:00:00,29.52,29.52,29.5,29.51,175114.0,27.6728,27.6728,27.6541,27.6635,175114.0
2024-07-23 15:05:00,29.52,29.52,29.48,29.48,134013.0,27.6728,27.6728,27.6353,27.6353,134013.0
2024-07-23 15:10:00,29.48,29.49,29.47,29.48,157935.0,27.6353,27.6447,27.626,27.6353,157935.0
2024-07-23 15:15:00,29.47,29.47,29.45,29.47,185953.0,27.626,27.626,27.6072,27.626,185953.0
2024-07-23 15:20:00,29.46,29.51,29.46,29.51,252811.0,27.6166,27.6635,27.6166,27.6635,252811.0
2024-07-23 15:25:00,29.51,29.52,29.49,29.5,232769.0,27.6635,27.6728,27.6447,27.6541,232769.0
2024-07-23 15:30:00,29.5,29.5,29.46,29.49,162390.0,27.6541,27.6541,27.6166,27.6447,162390.0
2024-07-23 15:35:00,29.48,29.5,29.46,29.5,265488.0,27.6353,27.6541,27.6166,27.6541,265488.0
2024-07-23 15:40:00,29.5,29.5,29.48,29.5,252793.0,27.6541,27.6541,27.6353,27.6541,252793.0
2024-07-23 15:45:00,29.5,29.51,29.49,29.51,427490.0,27.6541,27.6635,27.6447,27.6635,427490.0
2024-07-23 15:50:00,29.51,29.53,29.44,29.45,562171.0,27.6635,27.6822,27.5978,27.6072,562171.0
2024-07-23 15:55:00,29.45,29.5,29.44,29.48,1471703.0,27.6072,27.6541,27.5978,27.6353,1471703.0
2024-07-24 09:30:00,29.51,29.65,29.42,29.44,747013.0,27.6635,27.7947,27.5791,27.5978,747013.0
2024-07-24 09:35:00,29.45,29.49,29.34,29.45,439889.0,27.6072,27.6447,27.5041,27.6072,439889.0
2024-07-24 09:40:00,29.45,29.62,29.42,29.62,709192.0,27.6072,27.7666,27.5791,27.7666,709192.0
2024-07-24 09:45:00,29.61,29.72,29.59,29.7,379863.0,27.7572,27.8603,27.7385,27.8416,379863.0
2024-07-24 09:50:00,29.69,29.7,29.53,29.54,361846.0,27.8322,27.8416,27.6822,27.6916,361846.0
2024-07-24 09:55:00,29.54,29.6,29.51,29.55,500041.0,27.6916,27.7478,27.6635,27.701,500041.0
2024-07-24 10:00:00,29.55,29.58,29.47,29.47,219279.0,27.701,27.7291,27.626,27.626,219279.0
2024-07-24 10:05:00,29.48,29.49,29.44,29.46,399627.0,27.6353,27.6447,27.5978,27.6166,399627.0
2024-07-24 10:10:00,29.46,29.52,29.42,29.51,193192.0,27.6166,27.6728,27.5791,27.6635,193192.0
2024-07-24 10:15:00,29.52,29.53,29.41,29.41,228621.0,27.6728,27.6822,27.5697,27.5697,228621.0
2024-07-24 10:20:00,29.41,29.44,29.39,29.44,237546.0,27.5697,27.5978,27.551,27.5978,237546.0
2024-07-24 10:25:00,29.44,29.45,29.39,29.41,136195.0,27.5978,27.6072,27.551,27.5697,136195.0
2024-07-24 10:30:00,29.4,29.45,29.36,29.38,428099.0,27.5603,27.6072,27.5228,27.5416,428099.0
2024-07-24 10:35:00,29.39,29.39,29.31,29.33,382942.0,27.551,27.551,27.476,27.4947,382942.0
2024-07-24 10:40:00,29.33,29.38,29.32,29.37,181654.0,27.4947,27.5416,27.4854,27.5322,181654.0
2024-07-24 10:45:00,29.38,29.47,29.37,29.44,156332.0,27.5416,27.626,27.5322,27.5978,156332.0
2024-07-24 10:50:00,29.44,29.5,29.43,29.44,192315.0,27.5978,27.6541,27.5885,27.5978,192315.0
2024-07-24 10:55:00,29.44,29.53,29.42,29.51,248001.0,27.5978,27.6822,27.5791,27.6635,248001.0
2024-07-24 11:00:00,29.51,29.51,29.44,29.46,108326.0,27.6635,27.6635,27.5978,27.6166,108326.0
2024-07-24 11:05:00,29.45,29.53,29.44,29.51,192005.0,27.6072,27.6822,27.5978,27.6635,192005.0
2024-07-24 11:10:00,29.52,29.55,29.5,29.55,243823.0,27.6728,27.701,27.6541,27.701,243823.0
2024-07-24 11:15:00,29.55,29.56,29.47,29.47,285605.0,27.701,27.7103,27.626,27.626,285605.0
2024-07-24 11:20:00,29.48,29.5,29.43,29.49,363696.0,27.6353,27.6541,27.5885,27.6447,363696.0
2024-07-24 11:25:00,29.5,29.53,29.42,29.43,197652.0,27.6541,27.6822,27.5791,27.5885,197652.0
2024-07-24 11:30:00,29.44,29.44,29.42,29.44,239085.0,27.5978,27.5978,27.5791,27.5978,239085.0
2024-07-24 11:35:00,29.43,29.53,29.42,29.52,206462.0,27.5885,27.6822,27.5791,27.6728,206462.0
2024-07-24 11:40:00,29.53,29.54,29.48,29.51,198433.0,27.6822,27.6916,27.6353,27.6635,198433.0
2024-07-24 11:45:00,29.51,29.55,29.49,29.54,191373.0,27.6635,27.701,27.6447,27.6916,191373.0
2024-07-24 11:50:00,29.54,29.58,29.53,29.54,175219.0,27.6916,27.7291,27.6822,27.6916,175219.0
2024-07-24 11:55:00,29.55,29.61,29.54,29.61,123765.0,27.701,27.7572,27.6916,27.7572,123765.0
2024-07-24 12:00:00,29.61,29.62,29.59,29.61,190363.0,27.7572,27.7666,27.7385,27.7572,190363.0
2024-07-24 12:05:00,29.61,29.65,29.58,29.61,91856.0,27.7572,27.7947,27.7291,27.7572,91856.0
2024-07-24 12:10:00,29.61,29.67,29.6,29.67,202179.0,27.7572,27.8135,27.7478,27.8135,202179.0
2024-07-24 12:15:00,29.66,29.68,29.63,29.66,115941.0,27.8041,27.8228,27.776,27.8041,115941.0
2024-07-24 12:20:00,29.67,29.69,29.65,29.67,152479.0,27.8135,27.8322,27.7947,27.8135,152479.0
2024-07-24 12:25:00,29.66,29.7,29.63,29.69,165824.0,27.8041,27.8416,27.776,27.8322,165824.0
2024-07-24 12:30:00,29.7,29.73,29.69,29.71,182925.0,27.8416,27.8697,27.8322,27.8509,182925.0
2024-07-24 12:35:00,29.71,29.74,29.69,29.74,183309.0,27.8509,27.8791,27.8322,27.8791,183309.0
2024-07-24 12:40:00,29.74,29.75,29.65,29.65,198968.0,27.8791,27.8884,27.7947,27.7947,198968.0
2024-07-24 12:45:00,29.65,29.67,29.64,29.66,104162.0,27.7947,27.8135,27.7853,27.8041,104162.0
2024-07-24 12:50:00,29.67,29.67,29.62,29.65,123190.0,27.8135,27.8135,27.7666,27.7947,123190.0
2024-07-24 12:55:00,29.65,29.7,29.64,29.67,82834.0,27.7947,27.8416,27.7853,27.8135,82834.0
2024-07-24 13:00:00,29.68,29.72,29.67,29.69,171793.0,27.8228,27.8603,27.8135,27.8322,171793.0
2024-07-24 13:05:00,29.69,29.71,29.68,29.71,102452.0,27.8322,27.8509,27.8228,27.8509,102452.0
2024-07-24 13:10:00,29.71,29.73,29.68,29.69,144477.0,27.8509,27.8697,27.8228,27.8322,144477.0
2024-07-24 13:15:00,29.68,29.71,29.68,29.7,98733.0,27.8228,27.8509,27.8228,27.8416,98733.0
2024-07-24 13:20:00,29.7,29.71,29.68,29.71,119094.0,27.8416,27.8509,27.8228,27.8509,119094.0
2024-07-24 13:25:00,29.71,29.71,29.69,29.7,136921.0,27.8509,27.8509,27.8322,27.8416,136921.0
2024-07-24 13:30:00,29.7,29.71,29.66,29.69,246722.0,27.8416,27.8509,27.8041,27.8322,246722.0
2024-07-24 13:35:00,29.69,29.78,29.68,29.77,261237.0,27.8322,27.9166,27.8228,27.9072,261237.0
2024-07-24 13:40:00,29.76,29.83,29.76,29.83,227505.0,27.8978,27.9634,27.8978,27.9634,227505.0
2024-07-24 13:45:00,29.83,29.85,29.8,29.81,241754.0,27.9634,27.9822,27.9353,27.9447,241754.0
2024-07-24 13:50:00,29.81,29.83,29.8,29.83,84123.0,27.9447,27.9634,27.9353,27.9634,84123.0
2024-07-24 13:55:00,29.83,29.9,29.82,29.9,251959.0,27.9634,28.0291,27.9541,28.0291,251959.0
2024-07-24 14:00:00,29.9,29.92,29.88,29.9,293412.0,28.0291,28.0478,28.0103,28.0291,293412.0
2024-07-24 14:05:00,29.91,29.96,29.9,29.94,267911.0,28.0384,28.0853,28.0291,28.0666,267911.0
2024-07-24 14:10:00,29.94,29.97,29.93,29.94,297801.0,28.0666,28.0947,28.0572,28.0666,297801.0
2024-07-24 14:15:00,29.94,29.94,29.84,29.85,229427.0,28.0666,28.0666,27.9728,27.9822,229427.0
2024-07-24 14:20:00,29.85,29.88,29.82,29.88,225839.0,27.9822,28.0103,27.9541,28.0103,225839.0
2024-07-24 14:25:00,29.88,29.92,29.86,29.91,230300.0,28.0103,28.0478,27.9916,28.0384,230300.0
2024-07-24 14:30:00,29.91,29.93,29.88,29.89,187089.0,28.0384,28.0572,28.0103,28.0197,187089.0
2024-07-24 14:35:00,29.89,29.9,29.85,29.85,128841.0,28.0197,28.0291,27.9822,27.9822,128841.0
2024-07-24 14:40:00,29.86,29.9,29.84,29.87,149167.0,27.9916,28.0291,27.9728,28.0009,149167.0
2024-07-24 14:45:00,29.86,29.93,29.86,29.92,142992.0,27.9916,28.0572,27.9916,28.0478,142992.0
2024-07-24 14:50:00,29.92,29.92,29.86,29.9,330542.0,28.0478,28.0478,27.9916,28.0291,330542.0
2024-07-24 14:55:00,29.9,29.93,29.88,29.89,223576.0,28.0291,28.0572,28.0103,28.0197,223576.0
2024-07-24 15:00:00,29.89,29.93,29.88,29.88,219789.0,28.0197,28.0572,28.0103,28.0103,219789.0
2024-07-24 15:05:00,29.89,29.91,29.86,29.87,183339.0,28.0197,28.0384,27.9916,28.0009,183339.0
2024-07-24 15:10:00,29.87,29.9,29.86,29.89,174048.0,28.0009,28.0291,27.9916,28.0197,174048.0
2024-07-24 15:15:00,29.89,29.92,29.87,29.9,212335.0,28.0197,28.0478,28.0009,28.0291,212335.0
2024-07-24 15:20:00,29.9,29.94,29.88,29.93,382562.0,28.0291,28.0666,28.0103,28.0572,382562.0
2024-07-24 15:25:00,29.94,29.95,29.91,29.95,214338.0,28.0666,28.0759,28.0384,28.0759,214338.0
2024-07-24 15:30:00,29.94,29.97,29.93,29.95,304804.0,28.0666,28.0947,28.0572,28.0759,304804.0
2024-07-24 15:35:00,29.95,29.96,29.91,29.92,398589.0,28.0759,28.0853,28.0384,28.0478,398589.0
2024-07-24 15:40:00,29.92,29.93,29.88,29.89,229765.0,28.0478,28.0572,28.0103,28.0197,229765.0
2024-07-24 15:45:00,29.9,29.94,29.89,29.92,302669.0,28.0291,28.0666,28.0197,28.0478,302669.0
2024-07-24 15:50:00,29.92,29.95,29.88,29.94,770063.0,28.0478,28.0759,28.0103,28.0666,770063.0
2024-07-24 15:55:00,29.94,29.99,29.92,29.99,1545751.0,28.0666,28.1134,28.0478,28.1134,1545751.0
2024-07-25 09:30:00,29.97,30.29,29.97,30.22,1101747.0,28.0947,28.3947,28.0947,28.329,1101747.0
2024-07-25 09:35:00,30.22,30.49,30.21,30.38,891819.0,28.329,28.5821,28.3197,28.479,891819.0
2024-07-25 09:40:00,30.38,30.39,30.2,30.36,522265.0,28.479,28.4884,28.3103,28.4603,522265.0
2024-07-25 09:45:00,30.36,30.36,30.28,30.36,422928.0,28.4603,28.4603,28.3853,28.4603,422928.0
2024-07-25 09:50:00,30.36,30.58,30.35,30.58,729317.0,28.4603,28.6665,28.4509,28.6665,729317.0
2024-07-25 09:55:00,30.58,30.62,30.52,30.55,772041.0,28.6665,28.704,28.6103,28.6384,772041.0
2024-07-25 10:00:00,30.55,30.73,30.54,30.73,824686.0,28.6384,28.8071,28.629,28.8071,824686.0
2024-07-25 10:05:00,30.73,30.93,30.72,30.86,1120764.0,28.8071,28.9946,28.7977,28.929,1120764.0
2024-07-25 10:10:00,30.86,30.87,30.67,30.69,1160931.0,28.929,28.9384,28.7509,28.7696,1160931.0
2024-07-25 10:15:00,30.68,30.75,30.64,30.72,685585.0,28.7603,28.8259,28.7228,28.7977,685585.0
2024-07-25 10:20:00,30.72,30.82,30.69,30.72,644449.0,28.7977,28.8915,28.7696,28.7977,644449.0
2024-07-25 10:25:00,30.71,30.73,30.6,30.66,417686.0,28.7884,28.8071,28.6853,28.7415,417686.0
2024-07-25 10:30:00,30.66,30.66,30.52,30.59,428986.0,28.7415,28.7415,28.6103,28.6759,428986.0
2024-07-25 10:35:00,30.58,30.62,30.48,30.49,427919.0,28.6665,28.704,28.5728,28.5821,427919.0
2024-07-25 10:40:00,30.49,30.54,30.47,30.48,385665.0,28.5821,28.629,28.5634,28.5728,385665.0
2024-07-25 10:45:00,30.47,30.48,30.34,30.35,322862.0,28.5634,28.5728,28.4415,28.4509,322862.0
2024-07-25 10:50:00,30.35,30.38,30.27,30.31,363503.0,28.4509,28.479,28.3759,28.4134,363503.0
2024-07-25 10:55:00,30.32,30.37,30.28,30.33,341429.0,28.4228,28.4697,28.3853,28.4322,341429.0
2024-07-25 11:00:00,30.32,30.48,30.31,30.47,436003.0,28.4228,28.5728,28.4134,28.5634,436003.0
2024-07-25 11:05:00,30.47,30.49,30.39,30.45,503626.0,28.5634,28.5821,28.4884,28.5446,503626.0
2024-07-25 11:10:00,30.46,30.47,30.42,30.45,194805.0,28.554,28.5634,28.5165,28.5446,194805.0
2024-07-25 11:15:00,30.45,30.49,30.43,30.44,269245.0,28.5446,28.5821,28.5259,28.5353,269245.0
2024-07-25 11:20:00,30.44,30.51,30.43,30.47,457935.0,28.5353,28.6009,28.5259,28.5634,457935.0
2024-07-25 11:25:00,30.47,30.47,30.39,30.46,353610.0,28.5634,28.5634,28.4884,28.554,353610.0
2024-07-25 11:30:00,30.45,30.46,30.38,30.46,540772.0,28.5446,28.554,28.479,28.554,540772.0
2024-07-25 11:35:00,30.45,30.47,30.43,30.43,270602.0,28.5446,28.5634,28.5259,28.5259,270602.0
2024-07-25 11:40:00,30.43,30.51,30.43,30.49,468965.0,28.5259,28.6009,28.5259,28.5821,468965.0
2024-07-25 11:45:00,30.49,30.54,30.49,30.53,197955.0,28.5821,28.629,28.5821,28.6196,197955.0
2024-07-25 11:50:00,30.53,30.55,30.46,30.46,364198.0,28.6196,28.6384,28.554,28.554,364198.0
2024-07-25 11:55:00,30.46,30.49,30.43,30.43,200162.0,28.554,28.5821,28.5259,28.5259,200162.0
2024-07-25 12:00:00,30.43,30.44,30.38,30.43,265182.0,28.5259,28.5353,28.479,28.5259,265182.0
2024-07-25 12:05:00,30.43,30.46,30.41,30.46,189938.0,28.5259,28.554,28.5071,28.554,189938.0
2024-07-25 12:10:00,30.46,30.54,30.43,30.54,199330.0,28.554,28.629,28.5259,28.629,199330.0
2024-07-25 12:15:00,30.53,30.54,30.46,30.46,245038.0,28.6196,28.629,28.554,28.554,245038.0
2024-07-25 12:20:00,30.46,30.53,30.43,30.52,323299.0,28.554,28.6196,28.5259,28.6103,323299.0
2024-07-25 12:25:00,30.52,30.52,30.47,30.48,141772.0,28.6103,28.6103,28.5634,28.5728,141772.0
2024-07-25 12:30:00,30.47,30.48,30.43,30.48,169885.0,28.5634,28.5728,28.5259,28.5728,169885.0
2024-07-25 12:35:00,30.48,30.5,30.45,30.5,278580.0,28.5728,28.5915,28.5446,28.5915,278580.0
2024-07-25 12:40:00,30.5,30.51,30.48,30.49,152600.0,28.5915,28.6009,28.5728,28.5821,152600.0
2024-07-25 12:45:00,30.49,30.49,30.4,30.43,223583.0,28.5821,28.5821,28.4978,28.5259,223583.0
2024-07-25 12:50:00,30.42,30.5,30.42,30.5,131835.0,28.5165,28.5915,28.5165,28.5915,131835.0
2024-07-25 12:55:00,30.5,30.51,30.43,30.46,405194.0,28.5915,28.6009,28.5259,28.554,405194.0
2024-07-25 13:00:00,30.46,30.47,30.41,30.43,501790.0,28.554,28.5634,28.5071,28.5259,501790.0
2024-07-25 13:05:00,30.42,30.5,30.41,30.49,222255.0,28.5165,28.5915,28.5071,28.5821,222255.0
2024-07-25 13:10:00,30.49,30.52,30.48,30.5,263790.0,28.5821,28.6103,28.5728,28.5915,263790.0
2024-07-25 13:15:00,30.49,30.5,30.42,30.44,302747.0,28.5821,28.5915,28.5165,28.5353,302747.0
2024-07-25 13:20:00,30.44,30.46,30.42,30.45,207909.0,28.5353,28.554,28.5165,28.5446,207909.0
2024-07-25 13:25:00,30.44,30.44,30.4,30.41,153849.0,28.5353,28.5353,28.4978,28.5071,153849.0
2024-07-25 13:30:00,30.42,30.43,30.4,30.4,227325.0,28.5165,28.5259,28.4978,28.4978,227325.0
2024-07-25 13:35:00,30.41,30.46,30.38,30.4,255567.0,28.5071,28.554,28.479,28.4978,255567.0
2024-07-25 13:40:00,30.4,30.43,30.38,30.4,120097.0,28.4978,28.5259,28.479,28.4978,120097.0
2024-07-25 13:45:00,30.4,30.4,30.3,30.31,198282.0,28.4978,28.4978,28.404,28.4134,198282.0
2024-07-25 13:50:00,30.3,30.32,30.3,30.31,151050.0,28.404,28.4228,28.404,28.4134,151050.0
2024-07-25 13:55:00,30.3,30.34,30.3,30.34,185675.0,28.404,28.4415,28.404,28.4415,185675.0
2024-07-25 14:00:00,30.34,30.34,30.29,30.33,255376.0,28.4415,28.4415,28.3947,28.4322,255376.0
2024-07-25 14:05:00,30.33,30.34,30.29,30.33,221278.0,28.4322,28.4415,28.3947,28.4322,221278.0
2024-07-25 14:10:00,30.33,30.33,30.3,30.3,127326.0,28.4322,28.4322,28.404,28.404,127326.0
2024-07-25 14:15:00,30.3,30.31,30.27,30.28,229224.0,28.404,28.4134,28.3759,28.3853,229224.0
2024-07-25 14:20:00,30.28,30.3,30.27,30.29,100468.0,28.3853,28.404,28.3759,28.3947,100468.0
2024-07-25 14:25:00,30.3,30.3,30.27,30.28,144321.0,28.404,28.404,28.3759,28.3853,144321.0
2024-07-25 14:30:00,30.27,30.31,30.27,30.3,98721.0,28.3759,28.4134,28.3759,28.404,98721.0
2024-07-25 14:35:00,30.3,30.36,30.29,30.35,185649.0,28.404,28.4603,28.3947,28.4509,185649.0
2024-07-25 14:40:00,30.35,30.37,30.34,30.37,230226.0,28.4509,28.4697,28.4415,28.4697,230226.0
2024-07-25 14:45:00,30.37,30.38,30.34,30.37,263195.0,28.4697,28.479,28.4415,28.4697,263195.0
2024-07-25 14:50:00,30.38,30.38,30.34,30.36,232617.0,28.479,28.479,28.4415,28.4603,232617.0
2024-07-25 14:55:00,30.36,30.37,30.32,30.34,276701.0,28.4603,28.4697,28.4228,28.4415,276701.0
2024-07-25 15:00:00,30.34,30.4,30.33,30.34,303220.0,28.4415,28.4978,28.4322,28.4415,303220.0
2024-07-25 15:05:00,30.33,30.35,30.28,30.29,333540.0,28.4322,28.4509,28.3853,28.3947,333540.0
2024-07-25 15:10:00,30.29,30.34,30.27,30.33,282149.0,28.3947,28.4415,28.3759,28.4322,282149.0
2024-07-25 15:15:00,30.33,30.37,30.3,30.36,170393.0,28.4322,28.4697,28.404,28.4603,170393.0
2024-07-25 15:20:00,30.36,30.39,30.33,30.35,188715.0,28.4603,28.4884,28.4322,28.4509,188715.0
2024-07-25 15:25:00,30.35,30.4,30.34,30.38,178047.0,28.4509,28.4978,28.4415,28.479,178047.0
2024-07-25 15:30:00,30.38,30.39,30.27,30.28,480638.0,28.479,28.4884,28.3759,28.3853,480638.0
2024-07-25 15:35:00,30.28,30.28,30.21,30.21,522898.0,28.3853,28.3853,28.3197,28.3197,522898.0
2024-07-25 15:40:00,30.21,30.26,30.2,30.26,253492.0,28.3197,28.3665,28.3103,28.3665,253492.0
2024-07-25 15:45:00,30.26,30.3,30.23,30.3,410026.0,28.3665,28.404,28.3384,28.404,410026.0
2024-07-25 15:50:00,30.29,30.34,30.24,30.29,844705.0,28.3947,28.4415,28.3478,28.3947,844705.0
2024-07-25 15:55:00,30.29,30.3,30.18,30.2,1888381.0,28.3947,28.404,28.2915,28.3103,1888381.0
2024-07-26 09:30:00,30.15,30.29,30.01,30.26,1088916.0,28.6492,28.7822,28.5162,28.7537,1088916.0
2024-07-26 09:35:00,30.26,30.4,30.24,30.36,1003461.0,28.7537,28.8868,28.7347,28.8487,1003461.0
2024-07-26 09:40:00,30.35,30.55,30.28,30.54,1296883.0,28.8392,29.0293,28.7727,29.0198,1296883.0
2024-07-26 09:45:00,30.53,30.66,30.43,30.56,1059006.0,29.0103,29.1338,28.9153,29.0388,1059006.0
2024-07-26 09:50:00,30.56,30.65,30.46,30.5,1108041.0,29.0388,29.1243,28.9438,28.9818,1108041.0
2024-07-26 09:55:00,30.5,30.5,30.35,30.38,1076511.0,28.9818,28.9818,28.8392,28.8678,1076511.0
2024-07-26 10:00:00,30.38,30.55,30.35,30.53,615818.0,28.8678,29.0293,28.8392,29.0103,615818.0
2024-07-26 10:05:00,30.52,30.59,30.39,30.4,680907.0,29.0008,29.0673,28.8773,28.8868,680907.0
2024-07-26 10:10:00,30.4,30.61,30.37,30.61,464971.0,28.8868,29.0863,28.8583,29.0863,464971.0
2024-07-26 10:15:00,30.61,30.61,30.52,30.53,342880.0,29.0863,29.0863,29.0008,29.0103,342880.0
2024-07-26 10:20:00,30.53,30.53,30.45,30.48,294495.0,29.0103,29.0103,28.9343,28.9628,294495.0
2024-07-26 10:25:00,30.47,30.56,30.46,30.54,292993.0,28.9533,29.0388,28.9438,29.0198,292993.0
2024-07-26 10:30:00,30.54,30.55,30.4,30.41,335763.0,29.0198,29.0293,28.8868,28.8963,335763.0
2024-07-26 10:35:00,30.41,30.47,30.37,30.46,381439.0,28.8963,28.9533,28.8583,28.9438,381439.0
2024-07-26 10:40:00,30.46,30.52,30.45,30.52,227626.0,28.9438,29.0008,28.9343,29.0008,227626.0
2024-07-26 10:45:00,30.52,30.56,30.49,30.51,249091.0,29.0008,29.0388,28.9723,28.9913,249091.0
2024-07-26 10:50:00,30.51,30.61,30.49,30.61,229594.0,28.9913,29.0863,28.9723,29.0863,229594.0
2024-07-26 10:55:00,30.6,30.68,30.6,30.68,505911.0,29.0768,29.1528,29.0768,29.1528,505911.0
2024-07-26 11:00:00,30.67,30.71,30.56,30.57,501114.0,29.1433,29.1813,29.0388,29.0483,501114.0
2024-07-26 11:05:00,30.57,30.61,30.52,30.59,263817.0,29.0483,29.0863,29.0008,29.0673,263817.0
2024-07-26 11:10:00,30.59,30.62,30.56,30.62,217933.0,29.0673,29.0958,29.0388,29.0958,217933.0
2024-07-26 11:15:00,30.62,30.64,30.6,30.64,281091.0,29.0958,29.1148,29.0768,29.1148,281091.0
2024-07-26 11:20:00,30.64,30.7,30.61,30.7,454273.0,29.1148,29.1718,29.0863,29.1718,454273.0
2024-07-26 11:25:00,30.7,30.7,30.66,30.68,328558.0,29.1718,29.1718,29.1338,29.1528,328558.0
2024-07-26 11:30:00,30.68,30.68,30.6,30.62,358114.0,29.1528,29.1528,29.0768,29.0958,358114.0
2024-07-26 11:35:00,30.62,30.65,30.58,30.59,160733.0,29.0958,29.1243,29.0578,29.0673,160733.0
2024-07-26 11:40:00,30.59,30.63,30.57,30.57,221788.0,29.0673,29.1053,29.0483,29.0483,221788.0
2024-07-26 11:45:00,30.58,30.6,30.55,30.57,205409.0,29.0578,29.0768,29.0293,29.0483,205409.0
2024-07-26 11:50:00,30.57,30.64,30.56,30.63,194044.0,29.0483,29.1148,29.0388,29.1053,194044.0
2024-07-26 11:55:00,30.64,30.72,30.63,30.72,300092.0,29.1148,29.1908,29.1053,29.1908,300092.0
2024-07-26 12:00:00,30.71,30.77,30.71,30.77,324458.0,29.1813,29.2383,29.1813,29.2383,324458.0
2024-07-26 12:05:00,30.77,30.8,30.72,30.8,290759.0,29.2383,29.2668,29.1908,29.2668,290759.0
2024-07-26 12:10:00,30.8,30.8,30.72,30.73,333982.0,29.2668,29.2668,29.1908,29.2003,333982.0
2024-07-26 12:15:00,30.72,30.73,30.66,30.71,314655.0,29.1908,29.2003,29.1338,29.1813,314655.0
2024-07-26 12:20:00,30.71,30.72,30.66,30.67,152547.0,29.1813,29.1908,29.1338,29.1433,152547.0
2024-07-26 12:25:00,30.67,30.74,30.65,30.73,183774.0,29.1433,29.2098,29.1243,29.2003,183774.0
2024-07-26 12:30:00,30.73,30.75,30.71,30.71,193834.0,29.2003,29.2193,29.1813,29.1813,193834.0
2024-07-26 12:35:00,30.71,30.72,30.68,30.7,136251.0,29.1813,29.1908,29.1528,29.1718,136251.0
2024-07-26 12:40:00,30.7,30.74,30.69,30.74,118373.0,29.1718,29.2098,29.1623,29.2098,118373.0
2024-07-26 12:45:00,30.74,30.74,30.69,30.71,145793.0,29.2098,29.2098,29.1623,29.1813,145793.0
2024-07-26 12:50:00,30.71,30.71,30.67,30.67,195102.0,29.1813,29.1813,29.1433,29.1433,195102.0
2024-07-26 12:55:00,30.68,30.69,30.63,30.63,236094.0,29.1528,29.1623,29.1053,29.1053,236094.0
2024-07-26 13:00:00,30.64,30.71,30.61,30.71,153974.0,29.1148,29.1813,29.0863,29.1813,153974.0
2024-07-26 13:05:00,30.71,30.76,30.66,30.69,349107.0,29.1813,29.2288,29.1338,29.1623,349107.0
2024-07-26 13:10:00,30.69,30.71,30.68,30.71,151714.0,29.1623,29.1813,29.1528,29.1813,151714.0
2024-07-26 13:15:00,30.71,30.76,30.7,30.76,178819.0,29.1813,29.2288,29.1718,29.2288,178819.0
2024-07-26 13:20:00,30.76,30.78,30.74,30.78,151861.0,29.2288,29.2478,29.2098,29.2478,151861.0
2024-07-26 13:25:00,30.78,30.79,30.74,30.75,149373.0,29.2478,29.2573,29.2098,29.2193,149373.0
2024-07-26 13:30:00,30.75,30.78,30.74,30.76,190564.0,29.2193,29.2478,29.2098,29.2288,190564.0
2024-07-26 13:35:00,30.76,30.77,30.66,30.7,233929.0,29.2288,29.2383,29.1338,29.1718,233929.0
2024-07-26 13:40:00,30.7,30.7,30.63,30.65,157133.0,29.1718,29.1718,29.1053,29.1243,157133.0
2024-07-26 13:45:00,30.65,30.72,30.64,30.71,173522.0,29.1243,29.1908,29.1148,29.1813,173522.0
2024-07-26 13:50:00,30.71,30.81,30.71,30.78,442888.0,29.1813,29.2763,29.1813,29.2478,442888.0
2024-07-26 13:55:00,30.78,30.8,30.75,30.8,257315.0,29.2478,29.2668,29.2193,29.2668,257315.0
2024-07-26 14:00:00,30.8,30.84,30.79,30.81,174679.0,29.2668,29.3049,29.2573,29.2763,174679.0
2024-07-26 14:05:00,30.8,30.84,30.78,30.84,166943.0,29.2668,29.3049,29.2478,29.3049,166943.0
2024-07-26 14:10:00,30.84,30.84,30.79,30.79,160452.0,29.3049,29.3049,29.2573,29.2573,160452.0
2024-07-26 14:15:00,30.8,30.83,30.78,30.82,164667.0,29.2668,29.2954,29.2478,29.2859,164667.0
2024-07-26 14:20:00,30.81,30.84,30.8,30.84,156142.0,29.2763,29.3049,29.2668,29.3049,156142.0
2024-07-26 14:25:00,30.84,30.85,30.77,30.78,274156.0,29.3049,29.3144,29.2383,29.2478,274156.0
2024-07-26 14:30:00,30.78,30.81,30.77,30.8,242819.0,29.2478,29.2763,29.2383,29.2668,242819.0
2024-07-26 14:35:00,30.81,30.87,30.81,30.87,246014.0,29.2763,29.3334,29.2763,29.3334,246014.0
2024-07-26 14:40:00,30.87,30.88,30.81,30.84,287998.0,29.3334,29.3429,29.2763,29.3049,287998.0
2024-07-26 14:45:00,30.84,30.84,30.78,30.8,188862.0,29.3049,29.3049,29.2478,29.2668,188862.0
2024-07-26 14:50:00,30.8,30.8,30.73,30.74,235942.0,29.2668,29.2668,29.2003,29.2098,235942.0
2024-07-26 14:55:00,30.74,30.78,30.73,30.78,228601.0,29.2098,29.2478,29.2003,29.2478,228601.0
2024-07-26 15:00:00,30.78,30.78,30.7,30.71,272239.0,29.2478,29.2478,29.1718,29.1813,272239.0
2024-07-26 15:05:00,30.71,30.75,30.68,30.75,243869.0,29.1813,29.2193,29.1528,29.2193,243869.0
2024-07-26 15:10:00,30.75,30.81,30.74,30.78,275270.0,29.2193,29.2763,29.2098,29.2478,275270.0
2024-07-26 15:15:00,30.79,30.79,30.73,30.77,210253.0,29.2573,29.2573,29.2003,29.2383,210253.0
2024-07-26 15:20:00,30.77,30.79,30.76,30.78,204959.0,29.2383,29.2573,29.2288,29.2478,204959.0
2024-07-26 15:25:00,30.78,30.8,30.75,30.76,213300.0,29.2478,29.2668,29.2193,29.2288,213300.0
2024-07-26 15:30:00,30.76,30.76,30.68,30.71,341053.0,29.2288,29.2288,29.1528,29.1813,341053.0
2024-07-26 15:35:00,30.71,30.72,30.69,30.72,226006.0,29.1813,29.1908,29.1623,29.1908,226006.0
2024-07-26 15:40:00,30.71,30.76,30.71,30.76,294583.0,29.1813,29.2288,29.1813,29.2288,294583.0
2024-07-26 15:45:00,30.76,30.79,30.75,30.79,329539.0,29.2288,29.2573,29.2193,29.2573,329539.0
2024-07-26 15:50:00,30.79,30.8,30.75,30.76,592139.0,29.2573,29.2668,29.2193,29.2288,592139.0
2024-07-26 15:55:00,30.76,30.8,30.74,30.78,1570224.0,29.2288,29.2668,29.2098,29.2478,1570224.0
2024-07-29 09:30:00,30.69,30.87,30.44,30.49,2161451.0,29.1623,29.3334,28.9248,28.9723,2161451.0
2024-07-29 09:35:00,30.49,30.78,30.44,30.61,1121689.0,28.9723,29.2478,28.9248,29.0863,1121689.0
2024-07-29 09:40:00,30.6,30.7,30.48,30.49,443294.0,29.0768,29.1718,28.9628,28.9723,443294.0
2024-07-29 09:45:00,30.49,30.64,30.44,30.58,601367.0,28.9723,29.1148,28.9248,29.0578,601367.0
2024-07-29 09:50:00,30.58,30.68,30.53,30.62,556587.0,29.0578,29.1528,29.0103,29.0958,556587.0
2024-07-29 09:55:00,30.62,30.75,30.59,30.61,389145.0,29.0958,29.2193,29.0673,29.0863,389145.0
2024-07-29 10:00:00,30.61,30.77,30.55,30.73,761251.0,29.0863,29.2383,29.0293,29.2003,761251.0
2024-07-29 10:05:00,30.72,30.73,30.6,30.68,431303.0,29.1908,29.2003,29.0768,29.1528,431303.0
2024-07-29 10:10:00,30.68,30.75,30.63,30.66,352699.0,29.1528,29.2193,29.1053,29.1338,352699.0
2024-07-29 10:15:00,30.66,30.7,30.59,30.69,479492.0,29.1338,29.1718,29.0673,29.1623,479492.0
2024-07-29 10:20:00,30.69,30.69,30.6,30.61,267862.0,29.1623,29.1623,29.0768,29.0863,267862.0
2024-07-29 10:25:00,30.61,30.68,30.6,30.67,335681.0,29.0863,29.1528,29.0768,29.1433,335681.0
2024-07-29 10:30:00,30.67,30.67,30.56,30.59,577078.0,29.1433,29.1433,29.0388,29.0673,577078.0
2024-07-29 10:35:00,30.58,30.59,30.48,30.54,274866.0,29.0578,29.0673,28.9628,29.0198,274866.0
2024-07-29 10:40:00,30.54,30.58,30.5,30.57,310623.0,29.0198,29.0578,28.9818,29.0483,310623.0
2024-07-29 10:45:00,30.58,30.64,30.55,30.59,813219.0,29.0578,29.1148,29.0293,29.0673,813219.0
2024-07-29 10:50:00,30.59,30.67,30.58,30.65,361657.0,29.0673,29.1433,29.0578,29.1243,361657.0
2024-07-29 10:55:00,30.65,30.74,30.63,30.7,388388.0,29.1243,29.2098,29.1053,29.1718,388388.0
2024-07-29 11:00:00,30.71,30.74,30.65,30.66,252663.0,29.1813,29.2098,29.1243,29.1338,252663.0
2024-07-29 11:05:00,30.66,30.68,30.63,30.68,216817.0,29.1338,29.1528,29.1053,29.1528,216817.0
2024-07-29 11:10:00,30.68,30.76,30.63,30.66,801888.0,29.1528,29.2288,29.1053,29.1338,801888.0
2024-07-29 11:15:00,30.66,30.68,30.59,30.61,459757.0,29.1338,29.1528,29.0673,29.0863,459757.0
2024-07-29 11:20:00,30.6,30.65,30.6,30.63,254901.0,29.0768,29.1243,29.0768,29.1053,254901.0
2024-07-29 11:25:00,30.63,30.65,30.6,30.64,240349.0,29.1053,29.1243,29.0768,29.1148,240349.0
2024-07-29 11:30:00,30.64,30.72,30.63,30.72,351809.0,29.1148,29.1908,29.1053,29.1908,351809.0
2024-07-29 11:35:00,30.71,30.72,30.69,30.71,243318.0,29.1813,29.1908,29.1623,29.1813,243318.0
2024-07-29 11:40:00,30.72,30.77,30.69,30.77,307602.0,29.1908,29.2383,29.1623,29.2383,307602.0
2024-07-29 11:45:00,30.76,30.85,30.75,30.83,331999.0,29.2288,29.3144,29.2193,29.2954,331999.0
2024-07-29 11:50:00,30.84,30.84,30.78,30.8,588164.0,29.3049,29.3049,29.2478,29.2668,588164.0
2024-07-29 11:55:00,30.8,30.83,30.79,30.83,238531.0,29.2668,29.2954,29.2573,29.2954,238531.0
2024-07-29 12:00:00,30.83,30.86,30.79,30.79,303067.0,29.2954,29.3239,29.2573,29.2573,303067.0
2024-07-29 12:05:00,30.8,30.84,30.79,30.83,420653.0,29.2668,29.3049,29.2573,29.2954,420653.0
2024-07-29 12:10:00,30.82,30.87,30.81,30.87,237607.0,29.2859,29.3334,29.2763,29.3334,237607.0
2024-07-29 12:15:00,30.87,30.87,30.79,30.8,329171.0,29.3334,29.3334,29.2573,29.2668,329171.0
2024-07-29 12:20:00,30.8,30.82,30.73,30.75,195979.0,29.2668,29.2859,29.2003,29.2193,195979.0
2024-07-29 12:25:00,30.75,30.82,30.75,30.8,365345.0,29.2193,29.2859,29.2193,29.2668,365345.0
2024-07-29 12:30:00,30.8,30.83,30.79,30.81,209930.0,29.2668,29.2954,29.2573,29.2763,209930.0
2024-07-29 12:35:00,30.8,30.82,30.77,30.78,213530.0,29.2668,29.2859,29.2383,29.2478,213530.0
2024-07-29 12:40:00,30.78,30.79,30.74,30.79,181874.0,29.2478,29.2573,29.2098,29.2573,181874.0
2024-07-29 12:45:00,30.79,30.79,30.75,30.76,235912.0,29.2573,29.2573,29.2193,29.2288,235912.0
2024-07-29 12:50:00,30.76,30.78,30.75,30.77,202639.0,29.2288,29.2478,29.2193,29.2383,202639.0
2024-07-29 12:55:00,30.78,30.83,30.77,30.83,222291.0,29.2478,29.2954,29.2383,29.2954,222291.0
2024-07-29 13:00:00,30.82,30.84,30.79,30.79,230219.0,29.2859,29.3049,29.2573,29.2573,230219.0
2024-07-29 13:05:00,30.8,30.82,30.76,30.8,263075.0,29.2668,29.2859,29.2288,29.2668,263075.0
2024-07-29 13:10:00,30.8,30.85,30.78,30.83,245028.0,29.2668,29.3144,29.2478,29.2954,245028.0
2024-07-29 13:15:00,30.83,30.85,30.79,30.79,237173.0,29.2954,29.3144,29.2573,29.2573,237173.0
2024-07-29 13:20:00,30.79,30.81,30.77,30.81,209561.0,29.2573,29.2763,29.2383,29.2763,209561.0
2024-07-29 13:25:00,30.8,30.82,30.78,30.8,191524.0,29.2668,29.2859,29.2478,29.2668,191524.0
2024-07-29 13:30:00,30.8,30.81,30.79,30.8,173159.0,29.2668,29.2763,29.2573,29.2668,173159.0
2024-07-29 13:35:00,30.8,30.84,30.79,30.83,228855.0,29.2668,29.3049,29.2573,29.2954,228855.0
2024-07-29 13:40:00,30.83,30.91,30.81,30.91,434024.0,29.2954,29.3714,29.2763,29.3714,434024.0
2024-07-29 13:45:00,30.9,30.93,30.88,30.92,304184.0,29.3619,29.3904,29.3429,29.3809,304184.0
2024-07-29 13:50:00,30.92,30.93,30.88,30.89,373327.0,29.3809,29.3904,29.3429,29.3524,373327.0
2024-07-29 13:55:00,30.89,30.93,30.88,30.92,340514.0,29.3524,29.3904,29.3429,29.3809,340514.0
2024-07-29 14:00:00,30.92,30.92,30.86,30.9,347924.0,29.3809,29.3809,29.3239,29.3619,347924.0
2024-07-29 14:05:00,30.9,30.9,30.81,30.84,336722.0,29.3619,29.3619,29.2763,29.3049,336722.0
2024-07-29 14:10:00,30.83,30.85,30.8,30.83,302940.0,29.2954,29.3144,29.2668,29.2954,302940.0
2024-07-29 14:15:00,30.83,30.86,30.79,30.86,237115.0,29.2954,29.3239,29.2573,29.3239,237115.0
2024-07-29 14:20:00,30.86,30.86,30.79,30.83,432660.0,29.3239,29.3239,29.2573,29.2954,432660.0
2024-07-29 14:25:00,30.83,30.85,30.79,30.84,372156.0,29.2954,29.3144,29.2573,29.3049,372156.0
2024-07-29 14:30:00,30.83,30.88,30.76,30.87,459768.0,29.2954,29.3429,29.2288,29.3334,459768.0
2024-07-29 14:35:00,30.87,30.87,30.8,30.87,275962.0,29.3334,29.3334,29.2668,29.3334,275962.0
2024-07-29 14:40:00,30.87,30.88,30.83,30.83,244438.0,29.3334,29.3429,29.2954,29.2954,244438.0
2024-07-29 14:45:00,30.84,30.87,30.83,30.85,208300.0,29.3049,29.3334,29.2954,29.3144,208300.0
2024-07-29 14:50:00,30.86,30.87,30.82,30.84,310598.0,29.3239,29.3334,29.2859,29.3049,310598.0
2024-07-29 14:55:00,30.84,30.87,30.83,30.84,250737.0,29.3049,29.3334,29.2954,29.3049,250737.0
2024-07-29 15:00:00,30.83,30.86,30.81,30.84,318125.0,29.2954,29.3239,29.2763,29.3049,318125.0
2024-07-29 15:05:00,30.84,30.88,30.79,30.79,456125.0,29.3049,29.3429,29.2573,29.2573,456125.0
2024-07-29 15:10:00,30.8,30.81,30.78,30.79,236944.0,29.2668,29.2763,29.2478,29.2573,236944.0
2024-07-29 15:15:00,30.8,30.81,30.78,30.79,210637.0,29.2668,29.2763,29.2478,29.2573,210637.0
2024-07-29 15:20:00,30.79,30.79,30.69,30.69,439223.0,29.2573,29.2573,29.1623,29.1623,439223.0
2024-07-29 15:25:00,30.7,30.7,30.65,30.68,491435.0,29.1718,29.1718,29.1243,29.1528,491435.0
2024-07-29 15:30:00,30.67,30.68,30.61,30.65,596077.0,29.1433,29.1528,29.0863,29.1243,596077.0
2024-07-29 15:35:00,30.65,30.69,30.64,30.68,467002.0,29.1243,29.1623,29.1148,29.1528,467002.0
2024-07-29 15:40:00,30.68,30.69,30.66,30.69,547824.0,29.1528,29.1623,29.1338,29.1623,547824.0
2024-07-29 15:45:00,30.69,30.78,30.69,30.78,714754.0,29.1623,29.2478,29.1623,29.2478,714754.0
2024-07-29 15:50:00,30.78,30.81,30.75,30.8,950012.0,29.2478,29.2763,29.2193,29.2668,950012.0
2024-07-29 15:55:00,30.81,30.85,30.72,30.74,2618551.0,29.2763,29.3144,29.1908,29.2098,2618551.0
2024-07-30 09:30:00,31.01,31.14,30.59,31.1,3081045.0,29.4664,29.5899,29.0673,29.5519,3081045.0
2024-07-30 09:35:00,31.13,31.13,30.61,30.79,1654148.0,29.5804,29.5804,29.0863,29.2573,1654148.0
2024-07-30 09:40:00,30.81,31.07,30.75,31.07,836463.0,29.2763,29.5234,29.2193,29.5234,836463.0
2024-07-30 09:45:00,31.08,31.2,30.95,31.0,1062107.0,29.5329,29.6469,29.4094,29.4569,1062107.0
2024-07-30 09:50:00,31.0,31.03,30.91,30.99,515837.0,29.4569,29.4854,29.3714,29.4474,515837.0
2024-07-30 09:55:00,30.99,31.0,30.82,30.85,529878.0,29.4474,29.4569,29.2859,29.3144,529878.0
2024-07-30 10:00:00,30.85,30.88,30.73,30.81,648867.0,29.3144,29.3429,29.2003,29.2763,648867.0
2024-07-30 10:05:00,30.8,30.81,30.68,30.72,435892.0,29.2668,29.2763,29.1528,29.1908,435892.0
2024-07-30 10:10:00,30.71,30.75,30.65,30.68,535057.0,29.1813,29.2193,29.1243,29.1528,535057.0
2024-07-30 10:15:00,30.67,30.67,30.35,30.37,982020.0,29.1433,29.1433,28.8392,28.8583,982020.0
2024-07-30 10:20:00,30.37,30.48,30.3,30.33,550981.0,28.8583,28.9628,28.7917,28.8202,550981.0
2024-07-30 10:25:00,30.33,30.35,30.08,30.1,1335714.0,28.8202,28.8392,28.5827,28.6017,1335714.0
2024-07-30 10:30:00,30.09,30.26,30.06,30.21,966517.0,28.5922,28.7537,28.5637,28.7062,966517.0
2024-07-30 10:35:00,30.21,30.28,30.07,30.11,680957.0,28.7062,28.7727,28.5732,28.6112,680957.0
2024-07-30 10:40:00,30.07,30.08,29.97,29.99,818014.0,28.5732,28.5827,28.4782,28.4972,818014.0
2024-07-30 10:45:00,29.99,30.01,29.87,29.99,787584.0,28.4972,28.5162,28.3831,28.4972,787584.0
2024-07-30 10:50:00,29.99,30.01,29.78,29.79,1159514.0,28.4972,28.5162,28.2976,28.3071,1159514.0
2024-07-30 10:55:00,29.79,30.05,29.78,30.02,811249.0,28.3071,28.5542,28.2976,28.5257,811249.0
2024-07-30 11:00:00,30.02,30.08,29.95,29.98,661666.0,28.5257,28.5827,28.4592,28.4877,661666.0
2024-07-30 11:05:00,29.97,30.09,29.93,30.08,466047.0,28.4782,28.5922,28.4402,28.5827,466047.0
2024-07-30 11:10:00,30.08,30.2,29.99,30.03,499758.0,28.5827,28.6967,28.4972,28.5352,499758.0
2024-07-30 11:15:00,30.03,30.37,30.03,30.33,848369.0,28.5352,28.8583,28.5352,28.8202,848369.0
2024-07-30 11:20:00,30.32,30.5,30.32,30.33,796394.0,28.8107,28.9818,28.8107,28.8202,796394.0
2024-07-30 11:25:00,30.34,30.44,30.31,30.42,429210.0,28.8297,28.9248,28.8012,28.9058,429210.0
2024-07-30 11:30:00,30.43,30.64,30.41,30.48,692770.0,28.9153,29.1148,28.8963,28.9628,692770.0
2024-07-30 11:35:00,30.48,30.61,30.47,30.54,430661.0,28.9628,29.0863,28.9533,29.0198,430661.0
2024-07-30 11:40:00,30.54,30.74,30.53,30.72,442112.0,29.0198,29.2098,29.0103,29.1908,442112.0
2024-07-30 11:45:00,30.71,30.72,29.95,30.55,711428.0,29.1813,29.1908,28.4592,29.0293,711428.0
2024-07-30 11:50:00,30.55,30.56,30.42,30.43,263516.0,29.0293,29.0388,28.9058,28.9153,263516.0
2024-07-30 11:55:00,30.43,30.53,30.39,30.52,238431.0,28.9153,29.0103,28.8773,29.0008,238431.0
2024-07-30 12:00:00,30.53,30.59,30.42,30.46,375427.0,29.0103,29.0673,28.9058,28.9438,375427.0
2024-07-30 12:05:00,30.46,30.48,30.43,30.47,172471.0,28.9438,28.9628,28.9153,28.9533,172471.0
2024-07-30 12:10:00,30.47,30.49,30.38,30.46,241883.0,28.9533,28.9723,28.8678,28.9438,241883.0
2024-07-30 12:15:00,30.46,30.52,30.35,30.38,396332.0,28.9438,29.0008,28.8392,28.8678,396332.0
2024-07-30 12:20:00,30.37,30.47,30.37,30.42,224910.0,28.8583,28.9533,28.8583,28.9058,224910.0
2024-07-30 12:25:00,30.41,30.51,30.4,30.5,250342.0,28.8963,28.9913,28.8868,28.9818,250342.0
2024-07-30 12:30:00,30.5,30.6,30.46,30.46,558959.0,28.9818,29.0768,28.9438,28.9438,558959.0
2024-07-30 12:35:00,30.46,30.59,30.46,30.55,675184.0,28.9438,29.0673,28.9438,29.0293,675184.0
2024-07-30 12:40:00,30.54,30.57,30.5,30.53,697520.0,29.0198,29.0483,28.9818,29.0103,697520.0
2024-07-30 12:45:00,30.52,30.59,30.51,30.52,420767.0,29.0008,29.0673,28.9913,29.0008,420767.0
2024-07-30 12:50:00,30.51,30.59,30.51,30.52,370856.0,28.9913,29.0673,28.9913,29.0008,370856.0
2024-07-30 12:55:00,30.53,30.66,30.5,30.65,471471.0,29.0103,29.1338,28.9818,29.1243,471471.0
2024-07-30 13:00:00,30.65,30.73,30.6,30.71,662646.0,29.1243,29.2003,29.0768,29.1813,662646.0
2024-07-30 13:05:00,30.71,30.73,30.64,30.65,353872.0,29.1813,29.2003,29.1148,29.1243,353872.0
2024-07-30 13:10:00,30.64,30.76,30.64,30.69,462370.0,29.1148,29.2288,29.1148,29.1623,462370.0
2024-07-30 13:15:00,30.68,30.76,30.65,30.76,300685.0,29.1528,29.2288,29.1243,29.2288,300685.0
2024-07-30 13:20:00,30.76,30.88,30.7,30.87,449005.0,29.2288,29.3429,29.1718,29.3334,449005.0
2024-07-30 13:25:00,30.87,31.09,30.86,31.07,1140726.0,29.3334,29.5424,29.3239,29.5234,1140726.0
2024-07-30 13:30:00,31.07,31.18,30.98,31.17,811023.0,29.5234,29.6279,29.4379,29.6184,811023.0
2024-07-30 13:35:00,31.17,31.43,31.16,31.27,1868422.0,29.6184,29.8655,29.6089,29.7135,1868422.0
2024-07-30 13:40:00,31.28,31.39,31.23,31.24,791138.0,29.723,29.8275,29.6754,29.6849,791138.0
2024-07-30 13:45:00,31.24,31.37,31.19,31.37,766723.0,29.6849,29.8085,29.6374,29.8085,766723.0
2024-07-30 13:50:00,31.37,31.39,31.31,31.36,453530.0,29.8085,29.8275,29.7515,29.799,453530.0
2024-07-30 13:55:00,31.35,31.43,31.32,31.39,507221.0,29.7895,29.8655,29.761,29.8275,507221.0
2024-07-30 14:00:00,31.39,31.42,31.33,31.38,560379.0,29.8275,29.856,29.7705,29.818,560379.0
2024-07-30 14:05:00,31.38,31.4,31.27,31.36,427927.0,29.818,29.837,29.7135,29.799,427927.0
2024-07-30 14:10:00,31.35,31.41,31.35,31.41,336861.0,29.7895,29.8465,29.7895,29.8465,336861.0
2024-07-30 14:15:00,31.41,31.46,31.4,31.46,469279.0,29.8465,29.894,29.837,29.894,469279.0
2024-07-30 14:20:00,31.46,31.54,31.42,31.45,1249881.0,29.894,29.97,29.856,29.8845,1249881.0
2024-07-30 14:25:00,31.45,31.48,31.42,31.44,326313.0,29.8845,29.913,29.856,29.875,326313.0
2024-07-30 14:30:00,31.44,31.47,31.32,31.33,434713.0,29.875,29.9035,29.761,29.7705,434713.0
2024-07-30 14:35:00,31.33,31.35,31.2,31.21,284202.0,29.7705,29.7895,29.6469,29.6564,284202.0
2024-07-30 14:40:00,31.2,31.2,31.11,31.11,497384.0,29.6469,29.6469,29.5614,29.5614,497384.0
2024-07-30 14:45:00,31.11,31.25,31.09,31.21,410998.0,29.5614,29.6944,29.5424,29.6564,410998.0
2024-07-30 14:50:00,31.21,31.25,31.19,31.2,228995.0,29.6564,29.6944,29.6374,29.6469,228995.0
2024-07-30 14:55:00,31.2,31.3,31.16,31.27,479447.0,29.6469,29.742,29.6089,29.7135,479447.0
2024-07-30 15:00:00,31.27,31.29,31.18,31.27,401230.0,29.7135,29.7325,29.6279,29.7135,401230.0
2024-07-30 15:05:00,31.28,31.28,31.15,31.16,366096.0,29.723,29.723,29.5994,29.6089,366096.0
2024-07-30 15:10:00,31.17,31.2,31.15,31.2,375833.0,29.6184,29.6469,29.5994,29.6469,375833.0
2024-07-30 15:15:00,31.2,31.24,31.15,31.18,386976.0,29.6469,29.6849,29.5994,29.6279,386976.0
2024-07-30 15:20:00,31.18,31.23,31.15,31.19,391333.0,29.6279,29.6754,29.5994,29.6374,391333.0
2024-07-30 15:25:00,31.19,31.23,31.18,31.21,325083.0,29.6374,29.6754,29.6279,29.6564,325083.0
2024-07-30 15:30:00,31.21,31.25,31.19,31.23,469692.0,29.6564,29.6944,29.6374,29.6754,469692.0
2024-07-30 15:35:00,31.23,31.3,31.22,31.25,693576.0,29.6754,29.742,29.6659,29.6944,693576.0
2024-07-30 15:40:00,31.25,31.34,31.22,31.33,619460.0,29.6944,29.78,29.6659,29.7705,619460.0
2024-07-30 15:45:00,31.33,31.41,31.31,31.4,684002.0,29.7705,29.8465,29.7515,29.837,684002.0
2024-07-30 15:50:00,31.41,31.48,31.4,31.43,1546852.0,29.8465,29.913,29.837,29.8655,1546852.0
2024-07-30 15:55:00,31.43,31.53,31.38,31.39,3280358.0,29.8655,29.9605,29.818,29.8275,3280358.0
2024-07-31 09:30:00,31.2,31.26,30.73,30.95,1391652.0,29.6469,29.7039,29.2003,29.4094,1391652.0
2024-07-31 09:35:00,30.94,30.95,30.68,30.78,721853.0,29.3999,29.4094,29.1528,29.2478,721853.0
2024-07-31 09:40:00,30.78,30.81,30.58,30.79,720536.0,29.2478,29.2763,29.0578,29.2573,720536.0
2024-07-31 09:45:00,30.79,30.84,30.61,30.65,537140.0,29.2573,29.3049,29.0863,29.1243,537140.0
2024-07-31 09:50:00,30.64,30.69,30.56,30.56,643922.0,29.1148,29.1623,29.0388,29.0388,643922.0
2024-07-31 09:55:00,30.57,30.59,30.47,30.55,775958.0,29.0483,29.0673,28.9533,29.0293,775958.0
2024-07-31 10:00:00,30.55,30.81,30.55,30.7,625465.0,29.0293,29.2763,29.0293,29.1718,625465.0
2024-07-31 10:05:00,30.7,30.8,30.63,30.78,591610.0,29.1718,29.2668,29.1053,29.2478,591610.0
2024-07-31 10:10:00,30.78,30.88,30.75,30.77,571210.0,29.2478,29.3429,29.2193,29.2383,571210.0
2024-07-31 10:15:00,30.77,30.93,30.76,30.79,644661.0,29.2383,29.3904,29.2288,29.2573,644661.0
2024-07-31 10:20:00,30.79,30.87,30.71,30.8,355946.0,29.2573,29.3334,29.1813,29.2668,355946.0
2024-07-31 10:25:00,30.8,30.95,30.77,30.94,346363.0,29.2668,29.4094,29.2383,29.3999,346363.0
2024-07-31 10:30:00,30.95,30.99,30.9,30.93,316921.0,29.4094,29.4474,29.3619,29.3904,316921.0
2024-07-31 10:35:00,30.92,30.95,30.82,30.87,250997.0,29.3809,29.4094,29.2859,29.3334,250997.0
2024-07-31 10:40:00,30.87,30.98,30.86,30.96,348254.0,29.3334,29.4379,29.3239,29.4189,348254.0
2024-07-31 10:45:00,30.96,30.99,30.92,30.97,233519.0,29.4189,29.4474,29.3809,29.4284,233519.0
2024-07-31 10:50:00,30.96,30.98,30.89,30.95,219434.0,29.4189,29.4379,29.3524,29.4094,219434.0
2024-07-31 10:55:00,30.94,30.98,30.87,30.96,294608.0,29.3999,29.4379,29.3334,29.4189,294608.0
2024-07-31 11:00:00,30.96,31.05,30.94,30.94,587419.0,29.4189,29.5044,29.3999,29.3999,587419.0
2024-07-31 11:05:00,30.95,30.98,30.9,30.95,195865.0,29.4094,29.4379,29.3619,29.4094,195865.0
2024-07-31 11:10:00,30.94,30.94,30.87,30.88,310705.0,29.3999,29.3999,29.3334,29.3429,310705.0
2024-07-31 11:15:00,30.87,30.95,30.84,30.89,425067.0,29.3334,29.4094,29.3049,29.3524,425067.0
2024-07-31 11:20:00,30.89,30.98,30.88,30.98,193448.0,29.3524,29.4379,29.3429,29.4379,193448.0
2024-07-31 11:25:00,30.98,31.04,30.92,30.94,269922.0,29.4379,29.4949,29.3809,29.3999,269922.0
2024-07-31 11:30:00,30.94,30.94,30.87,30.88,285108.0,29.3999,29.3999,29.3334,29.3429,285108.0
2024-07-31 11:35:00,30.88,30.98,30.84,30.93,372075.0,29.3429,29.4379,29.3049,29.3904,372075.0
2024-07-31 11:40:00,30.94,31.0,30.91,30.94,252019.0,29.3999,29.4569,29.3714,29.3999,252019.0
2024-07-31 11:45:00,30.94,30.98,30.91,30.95,163863.0,29.3999,29.4379,29.3714,29.4094,163863.0
2024-07-31 11:50:00,30.95,30.98,30.91,30.96,216882.0,29.4094,29.4379,29.3714,29.4189,216882.0
2024-07-31 11:55:00,30.96,31.03,30.96,31.0,262369.0,29.4189,29.4854,29.4189,29.4569,262369.0
2024-07-31 12:00:00,31.0,31.08,30.96,31.02,252931.0,29.4569,29.5329,29.4189,29.4759,252931.0
2024-07-31 12:05:00,31.02,31.06,31.0,31.01,189717.0,29.4759,29.5139,29.4569,29.4664,189717.0
2024-07-31 12:10:00,31.01,31.03,30.98,31.0,189667.0,29.4664,29.4854,29.4379,29.4569,189667.0
2024-07-31 12:15:00,31.0,31.02,30.97,30.97,275257.0,29.4569,29.4759,29.4284,29.4284,275257.0
2024-07-31 12:20:00,30.98,31.07,30.97,31.03,204242.0,29.4379,29.5234,29.4284,29.4854,204242.0
2024-07-31 12:25:00,31.03,31.1,30.99,31.1,276408.0,29.4854,29.5519,29.4474,29.5519,276408.0
2024-07-31 12:30:00,31.1,31.13,31.06,31.07,223814.0,29.5519,29.5804,29.5139,29.5234,223814.0
2024-07-31 12:35:00,31.07,31.12,31.04,31.09,161402.0,29.5234,29.5709,29.4949,29.5424,161402.0
2024-07-31 12:40:00,31.08,31.09,31.01,31.03,209710.0,29.5329,29.5424,29.4664,29.4854,209710.0
2024-07-31 12:45:00,31.03,31.07,30.99,31.03,149637.0,29.4854,29.5234,29.4474,29.4854,149637.0
2024-07-31 12:50:00,31.03,31.05,31.0,31.03,150450.0,29.4854,29.5044,29.4569,29.4854,150450.0
2024-07-31 12:55:00,31.04,31.04,30.94,30.94,252338.0,29.4949,29.4949,29.3999,29.3999,252338.0
2024-07-31 13:00:00,30.94,30.97,30.92,30.95,121711.0,29.3999,29.4284,29.3809,29.4094,121711.0
2024-07-31 13:05:00,30.95,30.95,30.87,30.87,253784.0,29.4094,29.4094,29.3334,29.3334,253784.0
2024-07-31 13:10:00,30.87,30.98,30.86,30.96,397645.0,29.3334,29.4379,29.3239,29.4189,397645.0
2024-07-31 13:15:00,30.96,30.98,30.93,30.97,159744.0,29.4189,29.4379,29.3904,29.4284,159744.0
2024-07-31 13:20:00,30.96,30.97,30.9,30.91,200919.0,29.4189,29.4284,29.3619,29.3714,200919.0
2024-07-31 13:25:00,30.91,30.94,30.9,30.94,139681.0,29.3714,29.3999,29.3619,29.3999,139681.0
2024-07-31 13:30:00,30.94,30.94,30.9,30.91,116991.0,29.3999,29.3999,29.3619,29.3714,116991.0
2024-07-31 13:35:00,30.91,30.96,30.86,30.86,306113.0,29.3714,29.4189,29.3239,29.3239,306113.0
2024-07-31 13:40:00,30.87,30.98,30.85,30.95,260743.0,29.3334,29.4379,29.3144,29.4094,260743.0
2024-07-31 13:45:00,30.94,30.94,30.83,30.87,230809.0,29.3999,29.3999,29.2954,29.3334,230809.0
2024-07-31 13:50:00,30.87,30.98,30.86,30.98,138536.0,29.3334,29.4379,29.3239,29.4379,138536.0
2024-07-31 13:55:00,30.98,30.99,30.95,30.96,146700.0,29.4379,29.4474,29.4094,29.4189,146700.0
2024-07-31 14:00:00,30.96,30.97,30.88,30.91,197457.0,29.4189,29.4284,29.3429,29.3714,197457.0
2024-07-31 14:05:00,30.91,30.95,30.9,30.92,93315.0,29.3714,29.4094,29.3619,29.3809,93315.0
2024-07-31 14:10:00,30.92,30.96,30.91,30.93,132316.0,29.3809,29.4189,29.3714,29.3904,132316.0
2024-07-31 14:15:00,30.93,30.95,30.91,30.92,139397.0,29.3904,29.4094,29.3714,29.3809,139397.0
2024-07-31 14:20:00,30.92,30.93,30.89,30.91,256874.0,29.3809,29.3904,29.3524,29.3714,256874.0
2024-07-31 14:25:00,30.91,30.91,30.85,30.86,151082.0,29.3714,29.3714,29.3144,29.3239,151082.0
2024-07-31 14:30:00,30.86,30.92,30.86,30.88,205114.0,29.3239,29.3809,29.3239,29.3429,205114.0
2024-07-31 14:35:00,30.88,30.88,30.81,30.86,227410.0,29.3429,29.3429,29.2763,29.3239,227410.0
2024-07-31 14:40:00,30.86,30.9,30.83,30.88,191620.0,29.3239,29.3619,29.2954,29.3429,191620.0
2024-07-31 14:45:00,30.89,30.89,30.85,30.86,152262.0,29.3524,29.3524,29.3144,29.3239,152262.0
2024-07-31 14:50:00,30.85,30.86,30.78,30.81,332048.0,29.3144,29.3239,29.2478,29.2763,332048.0
2024-07-31 14:55:00,30.8,30.82,30.75,30.75,362223.0,29.2668,29.2859,29.2193,29.2193,362223.0
2024-07-31 15:00:00,30.76,30.79,30.72,30.77,351243.0,29.2288,29.2573,29.1908,29.2383,351243.0
2024-07-31 15:05:00,30.77,30.78,30.7,30.71,355465.0,29.2383,29.2478,29.1718,29.1813,355465.0
2024-07-31 15:10:00,30.71,30.75,30.69,30.73,292941.0,29.1813,29.2193,29.1623,29.2003,292941.0
2024-07-31 15:15:00,30.73,30.74,30.63,30.64,330441.0,29.2003,29.2098,29.1053,29.1148,330441.0
2024-07-31 15:20:00,30.63,30.68,30.61,30.63,298263.0,29.1053,29.1528,29.0863,29.1053,298263.0
2024-07-31 15:25:00,30.62,30.66,30.58,30.59,466936.0,29.0958,29.1338,29.0578,29.0673,466936.0
2024-07-31 15:30:00,30.58,30.61,30.54,30.61,447155.0,29.0578,29.0863,29.0198,29.0863,447155.0
2024-07-31 15:35:00,30.61,30.66,30.58,30.62,396862.0,29.0863,29.1338,29.0578,29.0958,396862.0
2024-07-31 15:40:00,30.61,30.64,30.58,30.63,433887.0,29.0863,29.1148,29.0578,29.1053,433887.0
2024-07-31 15:45:00,30.64,30.65,30.59,30.62,523684.0,29.1148,29.1243,29.0673,29.0958,523684.0
2024-07-31 15:50:00,30.62,30.67,30.52,30.53,814646.0,29.0958,29.1433,29.0008,29.0103,814646.0
2024-07-31 15:55:00,30.53,30.56,30.51,30.54,1491974.0,29.0103,29.0388,28.9913,29.0198,1491974.0
2024-08-01 09:30:00,30.72,30.81,30.62,30.74,883176.0,29.1908,29.2763,29.0958,29.2098,883176.0
2024-08-01 09:35:00,30.73,30.8,30.63,30.75,357860.0,29.2003,29.2668,29.1053,29.2193,357860.0
2024-08-01 09:40:00,30.75,30.79,30.62,30.64,358989.0,29.2193,29.2573,29.0958,29.1148,358989.0
2024-08-01 09:45:00,30.63,30.65,30.37,30.39,674776.0,29.1053,29.1243,28.8583,28.8773,674776.0
2024-08-01 09:50:00,30.39,30.44,30.26,30.34,809727.0,28.8773,28.9248,28.7537,28.8297,809727.0
2024-08-01 09:55:00,30.34,30.34,30.21,30.24,657864.0,28.8297,28.8297,28.7062,28.7347,657864.0
2024-08-01 10:00:00,30.24,30.32,30.17,30.3,741307.0,28.7347,28.8107,28.6682,28.7917,741307.0
2024-08-01 10:05:00,30.3,30.46,30.3,30.35,595028.0,28.7917,28.9438,28.7917,28.8392,595028.0
2024-08-01 10:10:00,30.36,30.41,30.32,30.41,259578.0,28.8487,28.8963,28.8107,28.8963,259578.0
2024-08-01 10:15:00,30.4,30.43,30.33,30.43,276973.0,28.8868,28.9153,28.8202,28.9153,276973.0
2024-08-01 10:20:00,30.43,30.43,30.29,30.29,346361.0,28.9153,28.9153,28.7822,28.7822,346361.0
2024-08-01 10:25:00,30.29,30.3,30.13,30.25,717099.0,28.7822,28.7917,28.6302,28.7442,717099.0
2024-08-01 10:30:00,30.24,30.25,30.16,30.18,349362.0,28.7347,28.7442,28.6587,28.6777,349362.0
2024-08-01 10:35:00,30.17,30.19,29.91,30.03,1717695.0,28.6682,28.6872,28.4211,28.5352,1717695.0
2024-08-01 10:40:00,30.04,30.19,29.95,30.17,593513.0,28.5447,28.6872,28.4592,28.6682,593513.0
2024-08-01 10:45:00,30.17,30.24,30.11,30.13,388252.0,28.6682,28.7347,28.6112,28.6302,388252.0
2024-08-01 10:50:00,30.13,30.13,30.07,30.12,535394.0,28.6302,28.6302,28.5732,28.6207,535394.0
2024-08-01 10:55:00,30.12,30.22,30.09,30.19,395898.0,28.6207,28.7157,28.5922,28.6872,395898.0
2024-08-01 11:00:00,30.19,30.22,30.17,30.19,484501.0,28.6872,28.7157,28.6682,28.6872,484501.0
2024-08-01 11:05:00,30.19,30.35,30.17,30.28,655308.0,28.6872,28.8392,28.6682,28.7727,655308.0
2024-08-01 11:10:00,30.29,30.35,30.27,30.35,560818.0,28.7822,28.8392,28.7632,28.8392,560818.0
2024-08-01 11:15:00,30.34,30.45,30.32,30.45,542008.0,28.8297,28.9343,28.8107,28.9343,542008.0
2024-08-01 11:20:00,30.45,30.57,30.43,30.54,520308.0,28.9343,29.0483,28.9153,29.0198,520308.0
2024-08-01 11:25:00,30.54,30.54,30.42,30.45,246017.0,29.0198,29.0198,28.9058,28.9343,246017.0
2024-08-01 11:30:00,30.44,30.59,30.44,30.53,310024.0,28.9248,29.0673,28.9248,29.0103,310024.0
2024-08-01 11:35:00,30.53,30.64,30.49,30.64,454396.0,29.0103,29.1148,28.9723,29.1148,454396.0
2024-08-01 11:40:00,30.63,30.68,30.61,30.67,340627.0,29.1053,29.1528,29.0863,29.1433,340627.0
2024-08-01 11:45:00,30.67,30.68,30.52,30.53,379393.0,29.1433,29.1528,29.0008,29.0103,379393.0
2024-08-01 11:50:00,30.53,30.54,30.48,30.51,188276.0,29.0103,29.0198,28.9628,28.9913,188276.0
2024-08-01 11:55:00,30.51,30.57,30.46,30.57,392428.0,28.9913,29.0483,28.9438,29.0483,392428.0
2024-08-01 12:00:00,30.57,30.58,30.47,30.5,164186.0,29.0483,29.0578,28.9533,28.9818,164186.0
2024-08-01 12:05:00,30.5,30.54,30.47,30.51,165013.0,28.9818,29.0198,28.9533,28.9913,165013.0
2024-08-01 12:10:00,30.51,30.53,30.46,30.53,163301.0,28.9913,29.0103,28.9438,29.0103,163301.0
2024-08-01 12:15:00,30.53,30.6,30.52,30.6,135832.0,29.0103,29.0768,29.0008,29.0768,135832.0
2024-08-01 12:20:00,30.59,30.59,30.5,30.52,126691.0,29.0673,29.0673,28.9818,29.0008,126691.0
2024-08-01 12:25:00,30.52,30.59,30.51,30.58,203875.0,29.0008,29.0673,28.9913,29.0578,203875.0
2024-08-01 12:30:00,30.57,30.58,30.45,30.45,147675.0,29.0483,29.0578,28.9343,28.9343,147675.0
2024-08-01 12:35:00,30.46,30.53,30.45,30.53,120721.0,28.9438,29.0103,28.9343,29.0103,120721.0
2024-08-01 12:40:00,30.53,30.53,30.48,30.5,117396.0,29.0103,29.0103,28.9628,28.9818,117396.0
2024-08-01 12:45:00,30.51,30.56,30.5,30.55,175368.0,28.9913,29.0388,28.9818,29.0293,175368.0
2024-08-01 12:50:00,30.55,30.57,30.51,30.54,218403.0,29.0293,29.0483,28.9913,29.0198,218403.0
2024-08-01 12:55:00,30.54,30.58,30.48,30.55,186807.0,29.0198,29.0578,28.9628,29.0293,186807.0
2024-08-01 13:00:00,30.54,30.6,30.53,30.55,196148.0,29.0198,29.0768,29.0103,29.0293,196148.0
2024-08-01 13:05:00,30.55,30.59,30.52,30.54,260124.0,29.0293,29.0673,29.0008,29.0198,260124.0
2024-08-01 13:10:00,30.55,30.59,30.52,30.55,183962.0,29.0293,29.0673,29.0008,29.0293,183962.0
2024-08-01 13:15:00,30.55,30.59,30.53,30.55,211867.0,29.0293,29.0673,29.0103,29.0293,211867.0
2024-08-01 13:20:00,30.55,30.64,30.54,30.64,263426.0,29.0293,29.1148,29.0198,29.1148,263426.0
2024-08-01 13:25:00,30.64,30.65,30.58,30.59,201937.0,29.1148,29.1243,29.0578,29.0673,201937.0
2024-08-01 13:30:00,30.59,30.63,30.57,30.63,197202.0,29.0673,29.1053,29.0483,29.1053,197202.0
2024-08-01 13:35:00,30.63,30.63,30.58,30.6,194103.0,29.1053,29.1053,29.0578,29.0768,194103.0
2024-08-01 13:40:00,30.59,30.62,30.52,30.57,288433.0,29.0673,29.0958,29.0008,29.0483,288433.0
2024-08-01 13:45:00,30.57,30.59,30.55,30.59,177359.0,29.0483,29.0673,29.0293,29.0673,177359.0
2024-08-01 13:50:00,30.58,30.59,30.56,30.58,161428.0,29.0578,29.0673,29.0388,29.0578,161428.0
2024-08-01 13:55:00,30.58,30.63,30.57,30.62,275197.0,29.0578,29.1053,29.0483,29.0958,275197.0
2024-08-01 14:00:00,30.62,30.64,30.54,30.64,317150.0,29.0958,29.1148,29.0198,29.1148,317150.0
2024-08-01 14:05:00,30.64,30.69,30.63,30.68,185259.0,29.1148,29.1623,29.1053,29.1528,185259.0
2024-08-01 14:10:00,30.68,30.69,30.66,30.67,162300.0,29.1528,29.1623,29.1338,29.1433,162300.0
2024-08-01 14:15:00,30.67,30.72,30.67,30.7,290937.0,29.1433,29.1908,29.1433,29.1718,290937.0
2024-08-01 14:20:00,30.71,30.72,30.69,30.71,160571.0,29.1813,29.1908,29.1623,29.1813,160571.0
2024-08-01 14:25:00,30.71,30.73,30.69,30.73,268282.0,29.1813,29.2003,29.1623,29.2003,268282.0
2024-08-01 14:30:00,30.73,30.75,30.69,30.74,244696.0,29.2003,29.2193,29.1623,29.2098,244696.0
2024-08-01 14:35:00,30.74,30.76,30.69,30.69,192471.0,29.2098,29.2288,29.1623,29.1623,192471.0
2024-08-01 14:40:00,30.69,30.7,30.64,30.64,211149.0,29.1623,29.1718,29.1148,29.1148,211149.0
2024-08-01 14:45:00,30.65,30.7,30.64,30.69,131570.0,29.1243,29.1718,29.1148,29.1623,131570.0
2024-08-01 14:50:00,30.7,30.74,30.69,30.72,179015.0,29.1718,29.2098,29.1623,29.1908,179015.0
2024-08-01 14:55:00,30.72,30.74,30.69,30.73,139689.0,29.1908,29.2098,29.1623,29.2003,139689.0
2024-08-01 15:00:00,30.73,30.73,30.68,30.69,202240.0,29.2003,29.2003,29.1528,29.1623,202240.0
2024-08-01 15:05:00,30.68,30.73,30.67,30.73,152468.0,29.1528,29.2003,29.1433,29.2003,152468.0
2024-08-01 15:10:00,30.73,30.73,30.67,30.7,195203.0,29.2003,29.2003,29.1433,29.1718,195203.0
2024-08-01 15:15:00,30.69,30.69,30.66,30.69,167122.0,29.1623,29.1623,29.1338,29.1623,167122.0
2024-08-01 15:20:00,30.69,30.69,30.65,30.68,227874.0,29.1623,29.1623,29.1243,29.1528,227874.0
2024-08-01 15:25:00,30.68,30.74,30.67,30.71,178422.0,29.1528,29.2098,29.1433,29.1813,178422.0
2024-08-01 15:30:00,30.71,30.74,30.69,30.71,447233.0,29.1813,29.2098,29.1623,29.1813,447233.0
2024-08-01 15:35:00,30.71,30.74,30.71,30.73,245391.0,29.1813,29.2098,29.1813,29.2003,245391.0
2024-08-01 15:40:00,30.72,30.73,30.69,30.69,347091.0,29.1908,29.2003,29.1623,29.1623,347091.0
2024-08-01 15:45:00,30.7,30.73,30.68,30.7,611354.0,29.1718,29.2003,29.1528,29.1718,611354.0
2024-08-01 15:50:00,30.7,30.74,30.63,30.65,879823.0,29.1718,29.2098,29.1053,29.1243,879823.0
2024-08-01 15:55:00,30.65,30.71,30.64,30.65,2236670.0,29.1243,29.1813,29.1148,29.1243,2236670.0
2024-08-02 09:30:00,30.88,31.3,30.78,31.27,2069646.0,29.3429,29.742,29.2478,29.7135,2069646.0
2024-08-02 09:35:00,31.27,31.32,30.92,30.92,975230.0,29.7135,29.761,29.3809,29.3809,975230.0
2024-08-02 09:40:00,30.93,30.99,30.83,30.95,1099880.0,29.3904,29.4474,29.2954,29.4094,1099880.0
2024-08-02 09:45:00,30.95,30.96,30.82,30.91,591984.0,29.4094,29.4189,29.2859,29.3714,591984.0
2024-08-02 09:50:00,30.91,30.95,30.87,30.89,460244.0,29.3714,29.4094,29.3334,29.3524,460244.0
2024-08-02 09:55:00,30.89,30.98,30.83,30.96,530486.0,29.3524,29.4379,29.2954,29.4189,530486.0
2024-08-02 10:00:00,30.96,31.05,30.88,31.05,448803.0,29.4189,29.5044,29.3429,29.5044,448803.0
2024-08-02 10:05:00,31.05,31.05,30.87,30.88,496819.0,29.5044,29.5044,29.3334,29.3429,496819.0
2024-08-02 10:10:00,30.89,31.0,30.86,30.89,391679.0,29.3524,29.4569,29.3239,29.3524,391679.0
2024-08-02 10:15:00,30.89,30.9,30.74,30.74,588130.0,29.3524,29.3619,29.2098,29.2098,588130.0
2024-08-02 10:20:00,30.75,30.75,30.59,30.59,897685.0,29.2193,29.2193,29.0673,29.0673,897685.0
2024-08-02 10:25:00,30.6,30.63,30.49,30.52,498958.0,29.0768,29.1053,28.9723,29.0008,498958.0
2024-08-02 10:30:00,30.52,30.59,30.45,30.51,650660.0,29.0008,29.0673,28.9343,28.9913,650660.0
2024-08-02 10:35:00,30.52,30.54,30.36,30.39,839478.0,29.0008,29.0198,28.8487,28.8773,839478.0
2024-08-02 10:40:00,30.39,30.43,30.33,30.37,568949.0,28.8773,28.9153,28.8202,28.8583,568949.0
2024-08-02 10:45:00,30.37,30.37,30.21,30.3,471810.0,28.8583,28.8583,28.7062,28.7917,471810.0
2024-08-02 10:50:00,30.3,30.39,30.28,30.32,382366.0,28.7917,28.8773,28.7727,28.8107,382366.0
2024-08-02 10:55:00,30.33,30.37,30.21,30.23,552089.0,28.8202,28.8583,28.7062,28.7252,552089.0
2024-08-02 11:00:00,30.23,30.26,30.18,30.21,431685.0,28.7252,28.7537,28.6777,28.7062,431685.0
2024-08-02 11:05:00,30.21,30.32,30.15,30.18,477591.0,28.7062,28.8107,28.6492,28.6777,477591.0
2024-08-02 11:10:00,30.18,30.2,30.14,30.15,456247.0,28.6777,28.6967,28.6397,28.6492,456247.0
2024-08-02 11:15:00,30.15,30.2,30.13,30.18,281284.0,28.6492,28.6967,28.6302,28.6777,281284.0
2024-08-02 11:20:00,30.18,30.22,30.09,30.1,469136.0,28.6777,28.7157,28.5922,28.6017,469136.0
2024-08-02 11:25:00,30.11,30.17,30.1,30.15,280648.0,28.6112,28.6682,28.6017,28.6492,280648.0
2024-08-02 11:30:00,30.16,30.18,30.07,30.09,310639.0,28.6587,28.6777,28.5732,28.5922,310639.0
2024-08-02 11:35:00,30.09,30.14,30.03,30.05,392622.0,28.5922,28.6397,28.5352,28.5542,392622.0
2024-08-02 11:40:00,30.04,30.08,30.01,30.07,259451.0,28.5447,28.5827,28.5162,28.5732,259451.0
2024-08-02 11:45:00,30.07,30.25,30.06,30.25,380796.0,28.5732,28.7442,28.5637,28.7442,380796.0
2024-08-02 11:50:00,30.25,30.26,30.11,30.12,247872.0,28.7442,28.7537,28.6112,28.6207,247872.0
2024-08-02 11:55:00,30.13,30.25,30.12,30.21,415365.0,28.6302,28.7442,28.6207,28.7062,415365.0
2024-08-02 12:00:00,30.21,30.29,30.15,30.29,241016.0,28.7062,28.7822,28.6492,28.7822,241016.0
2024-08-02 12:05:00,30.29,30.33,30.21,30.27,271268.0,28.7822,28.8202,28.7062,28.7632,271268.0
2024-08-02 12:10:00,30.27,30.29,30.23,30.26,203903.0,28.7632,28.7822,28.7252,28.7537,203903.0
2024-08-02 12:15:00,30.26,30.31,30.21,30.22,191217.0,28.7537,28.8012,28.7062,28.7157,191217.0
2024-08-02 12:20:00,30.23,30.25,30.17,30.19,189476.0,28.7252,28.7442,28.6682,28.6872,189476.0
2024-08-02 12:25:00,30.18,30.27,30.18,30.27,176928.0,28.6777,28.7632,28.6777,28.7632,176928.0
2024-08-02 12:30:00,30.27,30.31,30.24,30.28,271793.0,28.7632,28.8012,28.7347,28.7727,271793.0
2024-08-02 12:35:00,30.29,30.38,30.28,30.36,237012.0,28.7822,28.8678,28.7727,28.8487,237012.0
2024-08-02 12:40:00,30.36,30.36,30.29,30.32,176129.0,28.8487,28.8487,28.7822,28.8107,176129.0
2024-08-02 12:45:00,30.32,30.35,30.28,30.33,140909.0,28.8107,28.8392,28.7727,28.8202,140909.0
2024-08-02 12:50:00,30.33,30.34,30.28,30.33,131377.0,28.8202,28.8297,28.7727,28.8202,131377.0
2024-08-02 12:55:00,30.33,30.35,30.3,30.34,128060.0,28.8202,28.8392,28.7917,28.8297,128060.0
2024-08-02 13:00:00,30.34,30.34,30.29,30.3,181879.0,28.8297,28.8297,28.7822,28.7917,181879.0
2024-08-02 13:05:00,30.3,30.3,30.25,30.29,183774.0,28.7917,28.7917,28.7442,28.7822,183774.0
2024-08-02 13:10:00,30.29,30.31,30.26,30.31,128825.0,28.7822,28.8012,28.7537,28.8012,128825.0
2024-08-02 13:15:00,30.3,30.31,30.26,30.29,175675.0,28.7917,28.8012,28.7537,28.7822,175675.0
2024-08-02 13:20:00,30.29,30.31,30.24,30.3,230292.0,28.7822,28.8012,28.7347,28.7917,230292.0
2024-08-02 13:25:00,30.3,30.32,30.26,30.3,157722.0,28.7917,28.8107,28.7537,28.7917,157722.0
2024-08-02 13:30:00,30.3,30.3,30.19,30.21,148355.0,28.7917,28.7917,28.6872,28.7062,148355.0
2024-08-02 13:35:00,30.21,30.22,30.18,30.21,225635.0,28.7062,28.7157,28.6777,28.7062,225635.0
2024-08-02 13:40:00,30.21,30.22,30.15,30.16,283295.0,28.7062,28.7157,28.6492,28.6587,283295.0
2024-08-02 13:45:00,30.16,30.2,30.15,30.17,150988.0,28.6587,28.6967,28.6492,28.6682,150988.0
2024-08-02 13:50:00,30.18,30.19,30.15,30.16,181122.0,28.6777,28.6872,28.6492,28.6587,181122.0
2024-08-02 13:55:00,30.16,30.2,30.12,30.2,297228.0,28.6587,28.6967,28.6207,28.6967,297228.0
2024-08-02 14:00:00,30.2,30.24,30.18,30.19,378390.0,28.6967,28.7347,28.6777,28.6872,378390.0
2024-08-02 14:05:00,30.2,30.23,30.11,30.13,251784.0,28.6967,28.7252,28.6112,28.6302,251784.0
2024-08-02 14:10:00,30.14,30.23,30.13,30.23,218758.0,28.6397,28.7252,28.6302,28.7252,218758.0
2024-08-02 14:15:00,30.23,30.23,30.17,30.21,313985.0,28.7252,28.7252,28.6682,28.7062,313985.0
2024-08-02 14:20:00,30.21,30.22,30.15,30.15,241411.0,28.7062,28.7157,28.6492,28.6492,241411.0
2024-08-02 14:25:00,30.16,30.18,30.14,30.16,283376.0,28.6587,28.6777,28.6397,28.6587,283376.0
2024-08-02 14:30:00,30.16,30.19,30.15,30.16,202128.0,28.6587,28.6872,28.6492,28.6587,202128.0
2024-08-02 14:35:00,30.15,30.16,30.12,30.12,235362.0,28.6492,28.6587,28.6207,28.6207,235362.0
2024-08-02 14:40:00,30.12,30.15,30.11,30.12,207966.0,28.6207,28.6492,28.6112,28.6207,207966.0
2024-08-02 14:45:00,30.12,30.14,30.08,30.1,224137.0,28.6207,28.6397,28.5827,28.6017,224137.0
2024-08-02 14:50:00,30.1,30.17,30.07,30.16,367120.0,28.6017,28.6682,28.5732,28.6587,367120.0
2024-08-02 14:55:00,30.16,30.18,30.14,30.15,309736.0,28.6587,28.6777,28.6397,28.6492,309736.0
2024-08-02 15:00:00,30.15,30.2,30.14,30.16,442617.0,28.6492,28.6967,28.6397,28.6587,442617.0
2024-08-02 15:05:00,30.17,30.26,30.16,30.26,473194.0,28.6682,28.7537,28.6587,28.7537,473194.0
2024-08-02 15:10:00,30.25,30.28,30.16,30.19,413074.0,28.7442,28.7727,28.6587,28.6872,413074.0
2024-08-02 15:15:00,30.18,30.21,30.17,30.19,289807.0,28.6777,28.7062,28.6682,28.6872,289807.0
2024-08-02 15:20:00,30.19,30.2,30.15,30.19,276923.0,28.6872,28.6967,28.6492,28.6872,276923.0
2024-08-02 15:25:00,30.19,30.21,30.17,30.19,396022.0,28.6872,28.7062,28.6682,28.6872,396022.0
2024-08-02 15:30:00,30.19,30.25,30.18,30.23,435109.0,28.6872,28.7442,28.6777,28.7252,435109.0
2024-08-02 15:35:00,30.23,30.25,30.2,30.2,546049.0,28.7252,28.7442,28.6967,28.6967,546049.0
2024-08-02 15:40:00,30.2,30.26,30.18,30.25,590701.0,28.6967,28.7537,28.6777,28.7442,590701.0
2024-08-02 15:45:00,30.25,30.32,30.24,30.32,676493.0,28.7442,28.8107,28.7347,28.8107,676493.0
2024-08-02 15:50:00,30.32,30.36,30.3,30.35,912511.0,28.8107,28.8487,28.7917,28.8392,912511.0
2024-08-02 15:55:00,30.35,30.44,30.34,30.42,2686854.0,28.8392,28.9248,28.8297,28.9058,2686854.0
2024-08-05 09:30:00,29.09,29.53,28.85,29.28,237051.0,27.642,28.0601,27.4139,27.8225,237051.0
2024-08-05 09:35:00,29.26,29.65,29.26,29.55,4060403.0,27.8035,28.1741,27.8035,28.0791,4060403.0
2024-08-05 09:40:00,29.53,29.69,29.46,29.6,1333187.0,28.0601,28.2121,27.9935,28.1266,1333187.0
2024-08-05 09:45:00,29.6,29.79,29.56,29.77,933050.0,28.1266,28.3071,28.0886,28.2881,933050.0
2024-08-05 09:50:00,29.77,29.95,29.68,29.69,823033.0,28.2881,28.4592,28.2026,28.2121,823033.0
2024-08-05 09:55:00,29.69,29.77,29.56,29.64,484613.0,28.2121,28.2881,28.0886,28.1646,484613.0
2024-08-05 10:00:00,29.64,29.92,29.61,29.66,544635.0,28.1646,28.4307,28.1361,28.1836,544635.0
2024-08-05 10:05:00,29.66,29.78,29.58,29.74,504514.0,28.1836,28.2976,28.1076,28.2596,504514.0
2024-08-05 10:10:00,29.73,29.74,29.58,29.6,586764.0,28.2501,28.2596,28.1076,28.1266,586764.0
2024-08-05 10:15:00,29.6,29.7,29.52,29.65,356306.0,28.1266,28.2216,28.0506,28.1741,356306.0
2024-08-05 10:20:00,29.65,29.68,29.54,29.6,370255.0,28.1741,28.2026,28.0696,28.1266,370255.0
2024-08-05 10:25:00,29.61,29.67,29.57,29.63,414880.0,28.1361,28.1931,28.0981,28.1551,414880.0
2024-08-05 10:30:00,29.63,29.76,29.62,29.65,570349.0,28.1551,28.2786,28.1456,28.1741,570349.0
2024-08-05 10:35:00,29.65,29.66,29.55,29.62,539054.0,28.1741,28.1836,28.0791,28.1456,539054.0
2024-08-05 10:40:00,29.61,29.89,29.58,29.86,540718.0,28.1361,28.4021,28.1076,28.3736,540718.0
2024-08-05 10:45:00,29.87,29.94,29.69,29.71,515261.0,28.3831,28.4497,28.2121,28.2311,515261.0
2024-08-05 10:50:00,29.71,29.76,29.68,29.7,226592.0,28.2311,28.2786,28.2026,28.2216,226592.0
2024-08-05 10:55:00,29.71,29.73,29.59,29.63,348893.0,28.2311,28.2501,28.1171,28.1551,348893.0
2024-08-05 11:00:00,29.62,29.64,29.54,29.61,314782.0,28.1456,28.1646,28.0696,28.1361,314782.0
2024-08-05 11:05:00,29.61,29.72,29.59,29.7,288908.0,28.1361,28.2406,28.1171,28.2216,288908.0
2024-08-05 11:10:00,29.69,29.73,29.55,29.56,282725.0,28.2121,28.2501,28.0791,28.0886,282725.0
2024-08-05 11:15:00,29.57,29.62,29.51,29.6,329743.0,28.0981,28.1456,28.0411,28.1266,329743.0
2024-08-05 11:20:00,29.6,29.68,29.56,29.61,340018.0,28.1266,28.2026,28.0886,28.1361,340018.0
2024-08-05 11:25:00,29.61,29.7,29.6,29.68,234359.0,28.1361,28.2216,28.1266,28.2026,234359.0
2024-08-05 11:30:00,29.68,29.75,29.65,29.75,166935.0,28.2026,28.2691,28.1741,28.2691,166935.0
2024-08-05 11:35:00,29.74,29.84,29.73,29.77,254568.0,28.2596,28.3546,28.2501,28.2881,254568.0
2024-08-05 11:40:00,29.77,29.85,29.76,29.85,155985.0,28.2881,28.3641,28.2786,28.3641,155985.0
2024-08-05 11:45:00,29.85,29.85,29.73,29.79,249155.0,28.3641,28.3641,28.2501,28.3071,249155.0
2024-08-05 11:50:00,29.8,29.88,29.77,29.87,215322.0,28.3166,28.3926,28.2881,28.3831,215322.0
2024-08-05 11:55:00,29.87,29.93,29.84,29.91,212805.0,28.3831,28.4402,28.3546,28.4211,212805.0
2024-08-05 12:00:00,29.91,29.91,29.81,29.88,156561.0,28.4211,28.4211,28.3261,28.3926,156561.0
2024-08-05 12:05:00,29.88,30.0,29.87,29.99,188804.0,28.3926,28.5067,28.3831,28.4972,188804.0
2024-08-05 12:10:00,29.99,29.99,29.92,29.94,163260.0,28.4972,28.4972,28.4307,28.4497,163260.0
2024-08-05 12:15:00,29.94,30.01,29.92,29.94,208008.0,28.4497,28.5162,28.4307,28.4497,208008.0
2024-08-05 12:20:00,29.94,30.0,29.94,29.96,105657.0,28.4497,28.5067,28.4497,28.4687,105657.0
2024-08-05 12:25:00,29.96,30.01,29.93,29.98,215620.0,28.4687,28.5162,28.4402,28.4877,215620.0
2024-08-05 12:30:00,29.97,29.98,29.9,29.96,142206.0,28.4782,28.4877,28.4116,28.4687,142206.0
2024-08-05 12:35:00,29.96,29.98,29.92,29.95,108968.0,28.4687,28.4877,28.4307,28.4592,108968.0
2024-08-05 12:40:00,29.95,29.99,29.93,29.95,150473.0,28.4592,28.4972,28.4402,28.4592,150473.0
2024-08-05 12:45:00,29.95,29.96,29.89,29.92,150848.0,28.4592,28.4687,28.4021,28.4307,150848.0
2024-08-05 12:50:00,29.92,29.96,29.89,29.96,164350.0,28.4307,28.4687,28.4021,28.4687,164350.0
2024-08-05 12:55:00,29.96,30.01,29.94,29.94,209647.0,28.4687,28.5162,28.4497,28.4497,209647.0
2024-08-05 13:00:00,29.95,29.96,29.88,29.92,100937.0,28.4592,28.4687,28.3926,28.4307,100937.0
2024-08-05 13:05:00,29.92,30.0,29.9,29.98,152676.0,28.4307,28.5067,28.4116,28.4877,152676.0
2024-08-05 13:10:00,29.98,29.98,29.92,29.93,99271.0,28.4877,28.4877,28.4307,28.4402,99271.0
2024-08-05 13:15:00,29.93,29.93,29.87,29.89,280537.0,28.4402,28.4402,28.3831,28.4021,280537.0
2024-08-05 13:20:00,29.88,29.95,29.88,29.95,138589.0,28.3926,28.4592,28.3926,28.4592,138589.0
2024-08-05 13:25:00,29.95,29.95,29.89,29.91,148736.0,28.4592,28.4592,28.4021,28.4211,148736.0
2024-08-05 13:30:00,29.91,29.93,29.89,29.93,116830.0,28.4211,28.4402,28.4021,28.4402,116830.0
2024-08-05 13:35:00,29.92,29.96,29.91,29.93,121112.0,28.4307,28.4687,28.4211,28.4402,121112.0
2024-08-05 13:40:00,29.94,29.95,29.89,29.9,157239.0,28.4497,28.4592,28.4021,28.4116,157239.0
2024-08-05 13:45:00,29.89,29.95,29.89,29.93,153916.0,28.4021,28.4592,28.4021,28.4402,153916.0
2024-08-05 13:50:00,29.92,29.97,29.88,29.92,127187.0,28.4307,28.4782,28.3926,28.4307,127187.0
2024-08-05 13:55:00,29.92,29.92,29.87,29.87,129121.0,28.4307,28.4307,28.3831,28.3831,129121.0
2024-08-05 14:00:00,29.88,29.93,29.84,29.93,162283.0,28.3926,28.4402,28.3546,28.4402,162283.0
2024-08-05 14:05:00,29.92,29.94,29.89,29.92,173191.0,28.4307,28.4497,28.4021,28.4307,173191.0
2024-08-05 14:10:00,29.92,29.97,29.91,29.96,144148.0,28.4307,28.4782,28.4211,28.4687,144148.0
2024-08-05 14:15:00,29.96,29.99,29.95,29.97,113922.0,28.4687,28.4972,28.4592,28.4782,113922.0
2024-08-05 14:20:00,29.96,29.98,29.94,29.97,139328.0,28.4687,28.4877,28.4497,28.4782,139328.0
2024-08-05 14:25:00,29.97,29.99,29.94,29.99,102497.0,28.4782,28.4972,28.4497,28.4972,102497.0
2024-08-05 14:30:00,29.99,29.99,29.92,29.93,250463.0,28.4972,28.4972,28.4307,28.4402,250463.0
2024-08-05 14:35:00,29.93,29.96,29.91,29.95,92905.0,28.4402,28.4687,28.4211,28.4592,92905.0
2024-08-05 14:40:00,29.95,29.99,29.94,29.97,115480.0,28.4592,28.4972,28.4497,28.4782,115480.0
2024-08-05 14:45:00,29.98,30.0,29.96,29.99,196087.0,28.4877,28.5067,28.4687,28.4972,196087.0
2024-08-05 14:50:00,30.0,30.0,29.95,29.96,178684.0,28.5067,28.5067,28.4592,28.4687,178684.0
2024-08-05 14:55:00,29.96,29.98,29.92,29.93,160261.0,28.4687,28.4877,28.4307,28.4402,160261.0
2024-08-05 15:00:00,29.93,29.94,29.88,29.9,197240.0,28.4402,28.4497,28.3926,28.4116,197240.0
2024-08-05 15:05:00,29.9,29.94,29.89,29.93,141140.0,28.4116,28.4497,28.4021,28.4402,141140.0
2024-08-05 15:10:00,29.93,29.93,29.86,29.88,224170.0,28.4402,28.4402,28.3736,28.3926,224170.0
2024-08-05 15:15:00,29.87,29.9,29.84,29.84,170312.0,28.3831,28.4116,28.3546,28.3546,170312.0
2024-08-05 15:20:00,29.85,29.87,29.83,29.84,202220.0,28.3641,28.3831,28.3451,28.3546,202220.0
2024-08-05 15:25:00,29.84,29.89,29.81,29.85,396247.0,28.3546,28.4021,28.3261,28.3641,396247.0
2024-08-05 15:30:00,29.86,29.87,29.81,29.82,234212.0,28.3736,28.3831,28.3261,28.3356,234212.0
2024-08-05 15:35:00,29.82,29.83,29.76,29.76,398587.0,28.3356,28.3451,28.2786,28.2786,398587.0
2024-08-05 15:40:00,29.77,29.79,29.73,29.75,397015.0,28.2881,28.3071,28.2501,28.2691,397015.0
2024-08-05 15:45:00,29.74,29.75,29.7,29.71,514437.0,28.2596,28.2691,28.2216,28.2311,514437.0
2024-08-05 15:50:00,29.7,29.79,29.69,29.73,776575.0,28.2216,28.3071,28.2121,28.2501,776575.0
2024-08-05 15:55:00,29.73,29.76,29.68,29.75,1267933.0,28.2501,28.2786,28.2026,28.2691,1267933.0
2024-08-06 09:30:00,29.73,29.76,29.46,29.48,966478.0,28.2501,28.2786,27.9935,28.0126,966478.0
2024-08-06 09:35:00,29.49,29.5,29.24,29.35,753085.0,28.0221,28.0316,27.7845,27.889,753085.0
2024-08-06 09:40:00,29.35,29.5,29.31,29.47,419476.0,27.889,28.0316,27.851,28.0031,419476.0
2024-08-06 09:45:00,29.47,29.6,29.44,29.53,355616.0,28.0031,28.1266,27.9745,28.0601,355616.0
2024-08-06 09:50:00,29.52,29.67,29.51,29.61,225774.0,28.0506,28.1931,28.0411,28.1361,225774.0
2024-08-06 09:55:00,29.61,29.7,29.6,29.68,166407.0,28.1361,28.2216,28.1266,28.2026,166407.0
2024-08-06 10:00:00,29.69,29.78,29.66,29.67,237901.0,28.2121,28.2976,28.1836,28.1931,237901.0
2024-08-06 10:05:00,29.68,29.78,29.67,29.78,283684.0,28.2026,28.2976,28.1931,28.2976,283684.0
2024-08-06 10:10:00,29.77,29.8,29.71,29.75,223412.0,28.2881,28.3166,28.2311,28.2691,223412.0
2024-08-06 10:15:00,29.75,29.85,29.73,29.82,347705.0,28.2691,28.3641,28.2501,28.3356,347705.0
2024-08-06 10:20:00,29.82,30.04,29.81,30.02,844088.0,28.3356,28.5447,28.3261,28.5257,844088.0
2024-08-06 10:25:00,30.01,30.05,29.84,29.89,493511.0,28.5162,28.5542,28.3546,28.4021,493511.0
2024-08-06 10:30:00,29.89,29.98,29.87,29.98,577160.0,28.4021,28.4877,28.3831,28.4877,577160.0
2024-08-06 10:35:00,29.98,30.0,29.84,29.87,278778.0,28.4877,28.5067,28.3546,28.3831,278778.0
2024-08-06 10:40:00,29.87,29.9,29.82,29.84,223196.0,28.3831,28.4116,28.3356,28.3546,223196.0
2024-08-06 10:45:00,29.84,29.88,29.82,29.86,193270.0,28.3546,28.3926,28.3356,28.3736,193270.0
2024-08-06 10:50:00,29.86,29.87,29.8,29.8,126973.0,28.3736,28.3831,28.3166,28.3166,126973.0
2024-08-06 10:55:00,29.8,29.86,29.79,29.86,147782.0,28.3166,28.3736,28.3071,28.3736,147782.0
2024-08-06 11:00:00,29.85,29.88,29.81,29.86,210612.0,28.3641,28.3926,28.3261,28.3736,210612.0
2024-08-06 11:05:00,29.85,29.88,29.76,29.78,211739.0,28.3641,28.3926,28.2786,28.2976,211739.0
2024-08-06 11:10:00,29.77,29.8,29.75,29.76,190909.0,28.2881,28.3166,28.2691,28.2786,190909.0
2024-08-06 11:15:00,29.76,29.83,29.72,29.77,250506.0,28.2786,28.3451,28.2406,28.2881,250506.0
2024-08-06 11:20:00,29.77,29.79,29.74,29.75,261576.0,28.2881,28.3071,28.2596,28.2691,261576.0
2024-08-06 11:25:00,29.75,29.81,29.74,29.78,214256.0,28.2691,28.3261,28.2596,28.2976,214256.0
2024-08-06 11:30:00,29.78,29.8,29.68,29.69,251172.0,28.2976,28.3166,28.2026,28.2121,251172.0
2024-08-06 11:35:00,29.69,29.8,29.67,29.79,186071.0,28.2121,28.3166,28.1931,28.3071,186071.0
2024-08-06 11:40:00,29.8,29.85,29.71,29.74,152705.0,28.3166,28.3641,28.2311,28.2596,152705.0
2024-08-06 11:45:00,29.73,29.76,29.69,29.73,336048.0,28.2501,28.2786,28.2121,28.2501,336048.0
2024-08-06 11:50:00,29.73,29.74,29.69,29.71,130166.0,28.2501,28.2596,28.2121,28.2311,130166.0
2024-08-06 11:55:00,29.71,29.75,29.67,29.69,150424.0,28.2311,28.2691,28.1931,28.2121,150424.0
2024-08-06 12:00:00,29.69,29.73,29.68,29.71,121988.0,28.2121,28.2501,28.2026,28.2311,121988.0
2024-08-06 12:05:00,29.71,29.75,29.68,29.72,124549.0,28.2311,28.2691,28.2026,28.2406,124549.0
2024-08-06 12:10:00,29.71,29.74,29.7,29.73,112356.0,28.2311,28.2596,28.2216,28.2501,112356.0
2024-08-06 12:15:00,29.73,29.73,29.68,29.71,108114.0,28.2501,28.2501,28.2026,28.2311,108114.0
2024-08-06 12:20:00,29.71,29.72,29.7,29.71,127149.0,28.2311,28.2406,28.2216,28.2311,127149.0
2024-08-06 12:25:00,29.71,29.72,29.63,29.65,182063.0,28.2311,28.2406,28.1551,28.1741,182063.0
2024-08-06 12:30:00,29.66,29.67,29.62,29.64,109503.0,28.1836,28.1931,28.1456,28.1646,109503.0
2024-08-06 12:35:00,29.62,29.65,29.6,29.65,177857.0,28.1456,28.1741,28.1266,28.1741,177857.0
2024-08-06 12:40:00,29.65,29.66,29.61,29.62,135593.0,28.1741,28.1836,28.1361,28.1456,135593.0
2024-08-06 12:45:00,29.62,29.63,29.59,29.6,163322.0,28.1456,28.1551,28.1171,28.1266,163322.0
2024-08-06 12:50:00,29.6,29.69,29.59,29.67,290400.0,28.1266,28.2121,28.1171,28.1931,290400.0
2024-08-06 12:55:00,29.67,29.68,29.59,29.6,120585.0,28.1931,28.2026,28.1171,28.1266,120585.0
2024-08-06 13:00:00,29.59,29.64,29.59,29.62,142579.0,28.1171,28.1646,28.1171,28.1456,142579.0
2024-08-06 13:05:00,29.61,29.64,29.6,29.62,87433.0,28.1361,28.1646,28.1266,28.1456,87433.0
2024-08-06 13:10:00,29.62,29.66,29.6,29.62,156736.0,28.1456,28.1836,28.1266,28.1456,156736.0
2024-08-06 13:15:00,29.62,29.66,29.6,29.62,180296.0,28.1456,28.1836,28.1266,28.1456,180296.0
2024-08-06 13:20:00,29.62,29.62,29.58,29.59,186171.0,28.1456,28.1456,28.1076,28.1171,186171.0
2024-08-06 13:25:00,29.59,29.62,29.58,29.62,173139.0,28.1171,28.1456,28.1076,28.1456,173139.0
2024-08-06 13:30:00,29.62,29.64,29.6,29.64,138482.0,28.1456,28.1646,28.1266,28.1646,138482.0
2024-08-06 13:35:00,29.64,29.64,29.61,29.62,105016.0,28.1646,28.1646,28.1361,28.1456,105016.0
2024-08-06 13:40:00,29.62,29.63,29.6,29.62,107574.0,28.1456,28.1551,28.1266,28.1456,107574.0
2024-08-06 13:45:00,29.62,29.63,29.6,29.63,311859.0,28.1456,28.1551,28.1266,28.1551,311859.0
2024-08-06 13:50:00,29.63,29.64,29.6,29.63,153392.0,28.1551,28.1646,28.1266,28.1551,153392.0
2024-08-06 13:55:00,29.62,29.68,29.62,29.63,190256.0,28.1456,28.2026,28.1456,28.1551,190256.0
2024-08-06 14:00:00,29.63,29.64,29.58,29.61,128797.0,28.1551,28.1646,28.1076,28.1361,128797.0
2024-08-06 14:05:00,29.61,29.61,29.56,29.6,175031.0,28.1361,28.1361,28.0886,28.1266,175031.0
2024-08-06 14:10:00,29.6,29.6,29.55,29.55,196559.0,28.1266,28.1266,28.0791,28.0791,196559.0
2024-08-06 14:15:00,29.55,29.61,29.55,29.6,156108.0,28.0791,28.1361,28.0791,28.1266,156108.0
2024-08-06 14:20:00,29.6,29.62,29.59,29.6,173464.0,28.1266,28.1456,28.1171,28.1266,173464.0
2024-08-06 14:25:00,29.6,29.6,29.57,29.59,146131.0,28.1266,28.1266,28.0981,28.1171,146131.0
2024-08-06 14:30:00,29.59,29.63,29.58,29.61,322101.0,28.1171,28.1551,28.1076,28.1361,322101.0
2024-08-06 14:35:00,29.6,29.63,29.6,29.61,155687.0,28.1266,28.1551,28.1266,28.1361,155687.0
2024-08-06 14:40:00,29.62,29.64,29.59,29.6,196292.0,28.1456,28.1646,28.1171,28.1266,196292.0
2024-08-06 14:45:00,29.6,29.63,29.58,29.6,277550.0,28.1266,28.1551,28.1076,28.1266,277550.0
2024-08-06 14:50:00,29.6,29.61,29.58,29.58,188264.0,28.1266,28.1361,28.1076,28.1076,188264.0
2024-08-06 14:55:00,29.59,29.59,29.5,29.5,192212.0,28.1171,28.1171,28.0316,28.0316,192212.0
2024-08-06 15:00:00,29.51,29.51,29.45,29.46,346375.0,28.0411,28.0411,27.984,27.9935,346375.0
2024-08-06 15:05:00,29.46,29.47,29.41,29.44,359262.0,27.9935,28.0031,27.946,27.9745,359262.0
2024-08-06 15:10:00,29.44,29.52,29.43,29.52,209259.0,27.9745,28.0506,27.965,28.0506,209259.0
2024-08-06 15:15:00,29.52,29.52,29.41,29.45,200722.0,28.0506,28.0506,27.946,27.984,200722.0
2024-08-06 15:20:00,29.45,29.5,29.43,29.49,226817.0,27.984,28.0316,27.965,28.0221,226817.0
2024-08-06 15:25:00,29.49,29.5,29.43,29.43,161815.0,28.0221,28.0316,27.965,27.965,161815.0
2024-08-06 15:30:00,29.44,29.47,29.41,29.43,336488.0,27.9745,28.0031,27.946,27.965,336488.0
2024-08-06 15:35:00,29.43,29.44,29.4,29.41,293371.0,27.965,27.9745,27.9365,27.946,293371.0
2024-08-06 15:40:00,29.42,29.44,29.39,29.4,293308.0,27.9555,27.9745,27.927,27.9365,293308.0
2024-08-06 15:45:00,29.39,29.41,29.36,29.38,423422.0,27.927,27.946,27.8985,27.9175,423422.0
2024-08-06 15:50:00,29.38,29.4,29.3,29.32,782566.0,27.9175,27.9365,27.8415,27.8605,782566.0
2024-08-06 15:55:00,29.32,29.34,29.3,29.3,1769493.0,27.8605,27.8795,27.8415,27.8415,1769493.0
2024-08-07 09:30:00,29.63,29.7,29.41,29.5,860662.0,28.1551,28.2216,27.946,28.0316,860662.0
2024-08-07 09:35:00,29.5,29.72,29.49,29.64,267210.0,28.0316,28.2406,28.0221,28.1646,267210.0
2024-08-07 09:40:00,29.65,29.75,29.61,29.74,396900.0,28.1741,28.2691,28.1361,28.2596,396900.0
2024-08-07 09:45:00,29.73,29.75,29.52,29.54,262865.0,28.2501,28.2691,28.0506,28.0696,262865.0
2024-08-07 09:50:00,29.54,29.67,29.51,29.66,202799.0,28.0696,28.1931,28.0411,28.1836,202799.0
2024-08-07 09:55:00,29.65,29.81,29.65,29.74,333253.0,28.1741,28.3261,28.1741,28.2596,333253.0
2024-08-07 10:00:00,29.73,29.76,29.65,29.68,235888.0,28.2501,28.2786,28.1741,28.2026,235888.0
2024-08-07 10:05:00,29.68,29.73,29.64,29.65,215211.0,28.2026,28.2501,28.1646,28.1741,215211.0
2024-08-07 10:10:00,29.65,29.65,29.52,29.54,241715.0,28.1741,28.1741,28.0506,28.0696,241715.0
2024-08-07 10:15:00,29.54,29.64,29.53,29.64,305331.0,28.0696,28.1646,28.0601,28.1646,305331.0
2024-08-07 10:20:00,29.64,29.65,29.5,29.53,250382.0,28.1646,28.1741,28.0316,28.0601,250382.0
2024-08-07 10:25:00,29.53,29.53,29.45,29.46,242879.0,28.0601,28.0601,27.984,27.9935,242879.0
2024-08-07 10:30:00,29.46,29.54,29.45,29.53,248477.0,27.9935,28.0696,27.984,28.0601,248477.0
2024-08-07 10:35:00,29.53,29.6,29.5,29.52,219175.0,28.0601,28.1266,28.0316,28.0506,219175.0
2024-08-07 10:40:00,29.52,29.56,29.47,29.48,336654.0,28.0506,28.0886,28.0031,28.0126,336654.0
2024-08-07 10:45:00,29.48,29.52,29.43,29.47,419924.0,28.0126,28.0506,27.965,28.0031,419924.0
2024-08-07 10:50:00,29.47,29.48,29.44,29.48,175314.0,28.0031,28.0126,27.9745,28.0126,175314.0
2024-08-07 10:55:00,29.48,29.52,29.47,29.49,134904.0,28.0126,28.0506,28.0031,28.0221,134904.0
2024-08-07 11:00:00,29.49,29.51,29.42,29.46,368787.0,28.0221,28.0411,27.9555,27.9935,368787.0
2024-08-07 11:05:00,29.47,29.48,29.41,29.41,166525.0,28.0031,28.0126,27.946,27.946,166525.0
2024-08-07 11:10:00,29.42,29.47,29.36,29.41,252941.0,27.9555,28.0031,27.8985,27.946,252941.0
2024-08-07 11:15:00,29.41,29.46,29.35,29.36,166771.0,27.946,27.9935,27.889,27.8985,166771.0
2024-08-07 11:20:00,29.36,29.38,29.32,29.37,262866.0,27.8985,27.9175,27.8605,27.908,262866.0
2024-08-07 11:25:00,29.37,29.43,29.36,29.41,272240.0,27.908,27.965,27.8985,27.946,272240.0
2024-08-07 11:30:00,29.41,29.44,29.38,29.4,389702.0,27.946,27.9745,27.9175,27.9365,389702.0
2024-08-07 11:35:00,29.4,29.52,29.39,29.47,269812.0,27.9365,28.0506,27.927,28.0031,269812.0
2024-08-07 11:40:00,29.46,29.5,29.41,29.44,232149.0,27.9935,28.0316,27.946,27.9745,232149.0
2024-08-07 11:45:00,29.43,29.44,29.37,29.4,191071.0,27.965,27.9745,27.908,27.9365,191071.0
2024-08-07 11:50:00,29.4,29.4,29.33,29.34,147228.0,27.9365,27.9365,27.87,27.8795,147228.0
2024-08-07 11:55:00,29.34,29.35,29.26,29.3,297238.0,27.8795,27.889,27.8035,27.8415,297238.0
2024-08-07 12:00:00,29.3,29.33,29.28,29.33,288921.0,27.8415,27.87,27.8225,27.87,288921.0
2024-08-07 12:05:00,29.33,29.35,29.29,29.3,127448.0,27.87,27.889,27.832,27.8415,127448.0
2024-08-07 12:10:00,29.3,29.31,29.22,29.26,430910.0,27.8415,27.851,27.7655,27.8035,430910.0
2024-08-07 12:15:00,29.27,29.33,29.25,29.3,146662.0,27.813,27.87,27.794,27.8415,146662.0
2024-08-07 12:20:00,29.3,29.31,29.22,29.24,234216.0,27.8415,27.851,27.7655,27.7845,234216.0
2024-08-07 12:25:00,29.24,29.27,29.22,29.24,162448.0,27.7845,27.813,27.7655,27.7845,162448.0
2024-08-07 12:30:00,29.24,29.27,29.21,29.21,153954.0,27.7845,27.813,27.756,27.756,153954.0
2024-08-07 12:35:00,29.21,29.22,29.09,29.15,648455.0,27.756,27.7655,27.642,27.699,648455.0
2024-08-07 12:40:00,29.15,29.16,29.1,29.14,236459.0,27.699,27.7085,27.6515,27.6895,236459.0
2024-08-07 12:45:00,29.14,29.17,29.12,29.14,245548.0,27.6895,27.718,27.6705,27.6895,245548.0
2024-08-07 12:50:00,29.14,29.17,29.12,29.17,167874.0,27.6895,27.718,27.6705,27.718,167874.0
2024-08-07 12:55:00,29.17,29.17,29.08,29.09,378842.0,27.718,27.718,27.6325,27.642,378842.0
2024-08-07 13:00:00,29.09,29.11,29.07,29.11,263272.0,27.642,27.661,27.623,27.661,263272.0
2024-08-07 13:05:00,29.11,29.13,29.08,29.09,132245.0,27.661,27.68,27.6325,27.642,132245.0
2024-08-07 13:10:00,29.08,29.09,29.04,29.07,231013.0,27.6325,27.642,27.5945,27.623,231013.0
2024-08-07 13:15:00,29.08,29.08,29.02,29.05,180336.0,27.6325,27.6325,27.5755,27.604,180336.0
2024-08-07 13:20:00,29.05,29.1,29.05,29.09,157475.0,27.604,27.6515,27.604,27.642,157475.0
2024-08-07 13:25:00,29.09,29.11,29.03,29.04,253872.0,27.642,27.661,27.585,27.5945,253872.0
2024-08-07 13:30:00,29.04,29.13,29.04,29.12,182544.0,27.5945,27.68,27.5945,27.6705,182544.0
2024-08-07 13:35:00,29.12,29.12,29.04,29.08,222700.0,27.6705,27.6705,27.5945,27.6325,222700.0
2024-08-07 13:40:00,29.09,29.1,29.05,29.07,203677.0,27.642,27.6515,27.604,27.623,203677.0
2024-08-07 13:45:00,29.06,29.07,28.93,28.97,574248.0,27.6135,27.623,27.4899,27.5279,574248.0
2024-08-07 13:50:00,28.97,29.0,28.94,28.99,251312.0,27.5279,27.5564,27.4994,27.5469,251312.0
2024-08-07 13:55:00,28.99,28.99,28.91,28.94,208499.0,27.5469,27.5469,27.4709,27.4994,208499.0
2024-08-07 14:00:00,28.94,28.94,28.9,28.91,264150.0,27.4994,27.4994,27.4614,27.4709,264150.0
2024-08-07 14:05:00,28.9,28.92,28.85,28.9,267670.0,27.4614,27.4804,27.4139,27.4614,267670.0
2024-08-07 14:10:00,28.9,28.91,28.83,28.86,441926.0,27.4614,27.4709,27.3949,27.4234,441926.0
2024-08-07 14:15:00,28.85,28.92,28.82,28.92,456483.0,27.4139,27.4804,27.3854,27.4804,456483.0
2024-08-07 14:20:00,28.92,28.92,28.82,28.83,330294.0,27.4804,27.4804,27.3854,27.3949,330294.0
2024-08-07 14:25:00,28.83,28.9,28.82,28.9,366029.0,27.3949,27.4614,27.3854,27.4614,366029.0
2024-08-07 14:30:00,28.89,28.9,28.81,28.82,240906.0,27.4519,27.4614,27.3759,27.3854,240906.0
2024-08-07 14:35:00,28.82,28.82,28.76,28.82,408757.0,27.3854,27.3854,27.3284,27.3854,408757.0
2024-08-07 14:40:00,28.81,28.88,28.81,28.85,190933.0,27.3759,27.4424,27.3759,27.4139,190933.0
2024-08-07 14:45:00,28.85,28.86,28.77,28.79,176699.0,27.4139,27.4234,27.3379,27.3569,176699.0
2024-08-07 14:50:00,28.79,28.79,28.74,28.77,354705.0,27.3569,27.3569,27.3094,27.3379,354705.0
2024-08-07 14:55:00,28.77,28.83,28.76,28.79,454725.0,27.3379,27.3949,27.3284,27.3569,454725.0
2024-08-07 15:00:00,28.79,28.83,28.77,28.83,178452.0,27.3569,27.3949,27.3379,27.3949,178452.0
2024-08-07 15:05:00,28.84,28.86,28.81,28.83,183811.0,27.4044,27.4234,27.3759,27.3949,183811.0
2024-08-07 15:10:00,28.83,28.88,28.82,28.88,188046.0,27.3949,27.4424,27.3854,27.4424,188046.0
2024-08-07 15:15:00,28.88,28.88,28.82,28.83,219053.0,27.4424,27.4424,27.3854,27.3949,219053.0
2024-08-07 15:20:00,28.83,28.84,28.79,28.81,246518.0,27.3949,27.4044,27.3569,27.3759,246518.0
2024-08-07 15:25:00,28.8,28.83,28.8,28.83,233196.0,27.3664,27.3949,27.3664,27.3949,233196.0
2024-08-07 15:30:00,28.83,28.88,28.81,28.87,316913.0,27.3949,27.4424,27.3759,27.4329,316913.0
2024-08-07 15:35:00,28.87,28.89,28.83,28.85,286905.0,27.4329,27.4519,27.3949,27.4139,286905.0
2024-08-07 15:40:00,28.85,28.85,28.81,28.82,360554.0,27.4139,27.4139,27.3759,27.3854,360554.0
2024-08-07 15:45:00,28.82,28.92,28.82,28.91,475979.0,27.3854,27.4804,27.3854,27.4709,475979.0
2024-08-07 15:50:00,28.91,28.92,28.84,28.86,780340.0,27.4709,27.4804,27.4044,27.4234,780340.0
2024-08-07 15:55:00,28.86,28.88,28.81,28.86,2908934.0,27.4234,27.4424,27.3759,27.4234,2908934.0
2024-08-08 09:30:00,28.93,28.95,28.72,28.78,949436.0,27.4899,27.5089,27.2904,27.3474,949436.0
2024-08-08 09:35:00,28.77,28.9,28.73,28.84,279938.0,27.3379,27.4614,27.2999,27.4044,279938.0
2024-08-08 09:40:00,28.83,28.95,28.82,28.92,324414.0,27.3949,27.5089,27.3854,27.4804,324414.0
2024-08-08 09:45:00,28.92,29.01,28.89,28.95,507327.0,27.4804,27.5659,27.4519,27.5089,507327.0
2024-08-08 09:50:00,28.95,28.99,28.88,28.95,280471.0,27.5089,27.5469,27.4424,27.5089,280471.0
2024-08-08 09:55:00,28.95,28.97,28.85,28.86,245969.0,27.5089,27.5279,27.4139,27.4234,245969.0
2024-08-08 10:00:00,28.86,28.9,28.82,28.83,330659.0,27.4234,27.4614,27.3854,27.3949,330659.0
2024-08-08 10:05:00,28.83,28.86,28.76,28.78,430675.0,27.3949,27.4234,27.3284,27.3474,430675.0
2024-08-08 10:10:00,28.78,28.92,28.77,28.9,198745.0,27.3474,27.4804,27.3379,27.4614,198745.0
2024-08-08 10:15:00,28.91,28.91,28.82,28.84,354507.0,27.4709,27.4709,27.3854,27.4044,354507.0
2024-08-08 10:20:00,28.84,28.91,28.81,28.9,195680.0,27.4044,27.4709,27.3759,27.4614,195680.0
2024-08-08 10:25:00,28.91,28.93,28.86,28.87,297672.0,27.4709,27.4899,27.4234,27.4329,297672.0
2024-08-08 10:30:00,28.88,28.93,28.87,28.89,230839.0,27.4424,27.4899,27.4329,27.4519,230839.0
2024-08-08 10:35:00,28.88,28.88,28.8,28.84,296368.0,27.4424,27.4424,27.3664,27.4044,296368.0
2024-08-08 10:40:00,28.84,28.86,28.78,28.82,418738.0,27.4044,27.4234,27.3474,27.3854,418738.0
2024-08-08 10:45:00,28.82,28.84,28.78,28.8,236808.0,27.3854,27.4044,27.3474,27.3664,236808.0
2024-08-08 10:50:00,28.8,28.83,28.75,28.82,505258.0,27.3664,27.3949,27.3189,27.3854,505258.0
2024-08-08 10:55:00,28.82,28.83,28.8,28.82,171553.0,27.3854,27.3949,27.3664,27.3854,171553.0
2024-08-08 11:00:00,28.82,28.83,28.8,28.83,177504.0,27.3854,27.3949,27.3664,27.3949,177504.0
2024-08-08 11:05:00,28.83,28.84,28.76,28.8,265055.0,27.3949,27.4044,27.3284,27.3664,265055.0
2024-08-08 11:10:00,28.8,28.8,28.74,28.75,220513.0,27.3664,27.3664,27.3094,27.3189,220513.0
2024-08-08 11:15:00,28.74,28.77,28.73,28.75,276692.0,27.3094,27.3379,27.2999,27.3189,276692.0
2024-08-08 11:20:00,28.76,28.8,28.73,28.74,272141.0,27.3284,27.3664,27.2999,27.3094,272141.0
2024-08-08 11:25:00,28.74,28.81,28.73,28.8,230146.0,27.3094,27.3759,27.2999,27.3664,230146.0
2024-08-08 11:30:00,28.8,28.84,28.79,28.81,240763.0,27.3664,27.4044,27.3569,27.3759,240763.0
2024-08-08 11:35:00,28.81,28.84,28.78,28.83,211339.0,27.3759,27.4044,27.3474,27.3949,211339.0
2024-08-08 11:40:00,28.82,28.83,28.77,28.79,195018.0,27.3854,27.3949,27.3379,27.3569,195018.0
2024-08-08 11:45:00,28.79,28.81,28.76,28.8,179657.0,27.3569,27.3759,27.3284,27.3664,179657.0
2024-08-08 11:50:00,28.8,28.83,28.78,28.8,145391.0,27.3664,27.3949,27.3474,27.3664,145391.0
2024-08-08 11:55:00,28.8,28.81,28.75,28.76,435745.0,27.3664,27.3759,27.3189,27.3284,435745.0
2024-08-08 12:00:00,28.75,28.76,28.71,28.73,266228.0,27.3189,27.3284,27.2809,27.2999,266228.0
2024-08-08 12:05:00,28.74,28.74,28.71,28.72,195384.0,27.3094,27.3094,27.2809,27.2904,195384.0
2024-08-08 12:10:00,28.71,28.75,28.7,28.74,271717.0,27.2809,27.3189,27.2714,27.3094,271717.0
2024-08-08 12:15:00,28.74,28.75,28.71,28.72,115748.0,27.3094,27.3189,27.2809,27.2904,115748.0
2024-08-08 12:20:00,28.71,28.72,28.7,28.71,130977.0,27.2809,27.2904,27.2714,27.2809,130977.0
2024-08-08 12:25:00,28.71,28.73,28.71,28.72,136233.0,27.2809,27.2999,27.2809,27.2904,136233.0
2024-08-08 12:30:00,28.71,28.75,28.68,28.69,894320.0,27.2809,27.3189,27.2524,27.2619,894320.0
2024-08-08 12:35:00,28.69,28.69,28.61,28.64,791621.0,27.2619,27.2619,27.1859,27.2144,791621.0
2024-08-08 12:40:00,28.65,28.65,28.61,28.65,248229.0,27.2239,27.2239,27.1859,27.2239,248229.0
2024-08-08 12:45:00,28.65,28.66,28.63,28.65,190571.0,27.2239,27.2334,27.2049,27.2239,190571.0
2024-08-08 12:50:00,28.65,28.68,28.63,28.68,142701.0,27.2239,27.2524,27.2049,27.2524,142701.0
2024-08-08 12:55:00,28.68,28.68,28.65,28.67,173800.0,27.2524,27.2524,27.2239,27.2429,173800.0
2024-08-08 13:00:00,28.67,28.67,28.56,28.57,582662.0,27.2429,27.2429,27.1383,27.1479,582662.0
2024-08-08 13:05:00,28.57,28.61,28.53,28.61,380401.0,27.1479,27.1859,27.1098,27.1859,380401.0
2024-08-08 13:10:00,28.61,28.61,28.56,28.57,240314.0,27.1859,27.1859,27.1383,27.1479,240314.0
2024-08-08 13:15:00,28.57,28.63,28.56,28.62,194573.0,27.1479,27.2049,27.1383,27.1954,194573.0
2024-08-08 13:20:00,28.62,28.66,28.6,28.62,185501.0,27.1954,27.2334,27.1764,27.1954,185501.0
2024-08-08 13:25:00,28.62,28.65,28.61,28.64,205987.0,27.1954,27.2239,27.1859,27.2144,205987.0
2024-08-08 13:30:00,28.64,28.67,28.62,28.66,278707.0,27.2144,27.2429,27.1954,27.2334,278707.0
2024-08-08 13:35:00,28.65,28.66,28.59,28.62,321586.0,27.2239,27.2334,27.1669,27.1954,321586.0
2024-08-08 13:40:00,28.61,28.66,28.59,28.6,163782.0,27.1859,27.2334,27.1669,27.1764,163782.0
2024-08-08 13:45:00,28.6,28.64,28.59,28.63,228770.0,27.1764,27.2144,27.1669,27.2049,228770.0
2024-08-08 13:50:00,28.63,28.66,28.62,28.64,181463.0,27.2049,27.2334,27.1954,27.2144,181463.0
2024-08-08 13:55:00,28.64,28.67,28.63,28.66,217019.0,27.2144,27.2429,27.2049,27.2334,217019.0
2024-08-08 14:00:00,28.67,28.67,28.63,28.67,283918.0,27.2429,27.2429,27.2049,27.2429,283918.0
2024-08-08 14:05:00,28.67,28.67,28.63,28.66,223009.0,27.2429,27.2429,27.2049,27.2334,223009.0
2024-08-08 14:10:00,28.66,28.7,28.65,28.67,244535.0,27.2334,27.2714,27.2239,27.2429,244535.0
2024-08-08 14:15:00,28.66,28.73,28.66,28.72,204152.0,27.2334,27.2999,27.2334,27.2904,204152.0
2024-08-08 14:20:00,28.72,28.74,28.69,28.73,252124.0,27.2904,27.3094,27.2619,27.2999,252124.0
2024-08-08 14:25:00,28.73,28.75,28.71,28.75,299718.0,27.2999,27.3189,27.2809,27.3189,299718.0
2024-08-08 14:30:00,28.74,28.77,28.73,28.76,268085.0,27.3094,27.3379,27.2999,27.3284,268085.0
2024-08-08 14:35:00,28.76,28.76,28.73,28.74,176893.0,27.3284,27.3284,27.2999,27.3094,176893.0
2024-08-08 14:40:00,28.74,28.75,28.68,28.73,516941.0,27.3094,27.3189,27.2524,27.2999,516941.0
2024-08-08 14:45:00,28.74,28.75,28.71,28.74,209210.0,27.3094,27.3189,27.2809,27.3094,209210.0
2024-08-08 14:50:00,28.74,28.75,28.71,28.72,159524.0,27.3094,27.3189,27.2809,27.2904,159524.0
2024-08-08 14:55:00,28.73,28.75,28.71,28.71,182775.0,27.2999,27.3189,27.2809,27.2809,182775.0
2024-08-08 15:00:00,28.71,28.73,28.7,28.71,322744.0,27.2809,27.2999,27.2714,27.2809,322744.0
2024-08-08 15:05:00,28.71,28.74,28.68,28.73,306130.0,27.2809,27.3094,27.2524,27.2999,306130.0
2024-08-08 15:10:00,28.73,28.76,28.71,28.74,302189.0,27.2999,27.3284,27.2809,27.3094,302189.0
2024-08-08 15:15:00,28.74,28.74,28.72,28.73,175641.0,27.3094,27.3094,27.2904,27.2999,175641.0
2024-08-08 15:20:00,28.73,28.73,28.69,28.7,312182.0,27.2999,27.2999,27.2619,27.2714,312182.0
2024-08-08 15:25:00,28.71,28.74,28.7,28.7,360961.0,27.2809,27.3094,27.2714,27.2714,360961.0
2024-08-08 15:30:00,28.71,28.72,28.69,28.7,419092.0,27.2809,27.2904,27.2619,27.2714,419092.0
2024-08-08 15:35:00,28.7,28.71,28.66,28.67,427625.0,27.2714,27.2809,27.2334,27.2429,427625.0
2024-08-08 15:40:00,28.67,28.69,28.66,28.67,417044.0,27.2429,27.2619,27.2334,27.2429,417044.0
2024-08-08 15:45:00,28.67,28.71,28.66,28.7,498169.0,27.2429,27.2809,27.2334,27.2714,498169.0
2024-08-08 15:50:00,28.7,28.78,28.68,28.78,703945.0,27.2714,27.3474,27.2524,27.3474,703945.0
2024-08-08 15:55:00,28.78,28.79,28.69,28.76,1918977.0,27.3474,27.3569,27.2619,27.3284,1918977.0
2024-08-09 09:30:00,28.65,28.75,28.61,28.69,619059.0,27.2239,27.3189,27.1859,27.2619,619059.0
2024-08-09 09:35:00,28.68,28.72,28.56,28.58,381080.0,27.2524,27.2904,27.1383,27.1574,381080.0
2024-08-09 09:40:00,28.58,28.63,28.55,28.63,280283.0,27.1574,27.2049,27.1288,27.2049,280283.0
2024-08-09 09:45:00,28.62,28.65,28.53,28.55,268619.0,27.1954,27.2239,27.1098,27.1288,268619.0
2024-08-09 09:50:00,28.55,28.6,28.47,28.6,463052.0,27.1288,27.1764,27.0528,27.1764,463052.0
2024-08-09 09:55:00,28.6,28.67,28.56,28.62,273983.0,27.1764,27.2429,27.1383,27.1954,273983.0
2024-08-09 10:00:00,28.61,28.65,28.6,28.61,272382.0,27.1859,27.2239,27.1764,27.1859,272382.0
2024-08-09 10:05:00,28.61,28.62,28.55,28.57,239823.0,27.1859,27.1954,27.1288,27.1479,239823.0
2024-08-09 10:10:00,28.57,28.63,28.56,28.59,156917.0,27.1479,27.2049,27.1383,27.1669,156917.0
2024-08-09 10:15:00,28.6,28.6,28.53,28.55,224104.0,27.1764,27.1764,27.1098,27.1288,224104.0
2024-08-09 10:20:00,28.55,28.63,28.53,28.61,308776.0,27.1288,27.2049,27.1098,27.1859,308776.0
2024-08-09 10:25:00,28.62,28.62,28.54,28.58,188690.0,27.1954,27.1954,27.1193,27.1574,188690.0
2024-08-09 10:30:00,28.59,28.59,28.5,28.55,361037.0,27.1669,27.1669,27.0813,27.1288,361037.0
2024-08-09 10:35:00,28.54,28.59,28.51,28.59,122441.0,27.1193,27.1669,27.0908,27.1669,122441.0
2024-08-09 10:40:00,28.59,28.6,28.54,28.57,146471.0,27.1669,27.1764,27.1193,27.1479,146471.0
2024-08-09 10:45:00,28.57,28.59,28.54,28.56,136394.0,27.1479,27.1669,27.1193,27.1383,136394.0
2024-08-09 10:50:00,28.56,28.57,28.48,28.52,359082.0,27.1383,27.1479,27.0623,27.1003,359082.0
2024-08-09 10:55:00,28.52,28.57,28.5,28.52,218456.0,27.1003,27.1479,27.0813,27.1003,218456.0
2024-08-09 11:00:00,28.51,28.57,28.51,28.57,173731.0,27.0908,27.1479,27.0908,27.1479,173731.0
2024-08-09 11:05:00,28.57,28.6,28.54,28.58,212134.0,27.1479,27.1764,27.1193,27.1574,212134.0
2024-08-09 11:10:00,28.57,28.6,28.55,28.57,213659.0,27.1479,27.1764,27.1288,27.1479,213659.0
2024-08-09 11:15:00,28.57,28.58,28.55,28.57,94959.0,27.1479,27.1574,27.1288,27.1479,94959.0
2024-08-09 11:20:00,28.56,28.57,28.53,28.55,163847.0,27.1383,27.1479,27.1098,27.1288,163847.0
2024-08-09 11:25:00,28.55,28.56,28.52,28.55,179222.0,27.1288,27.1383,27.1003,27.1288,179222.0
2024-08-09 11:30:00,28.55,28.58,28.54,28.57,220545.0,27.1288,27.1574,27.1193,27.1479,220545.0
2024-08-09 11:35:00,28.57,28.58,28.51,28.51,190047.0,27.1479,27.1574,27.0908,27.0908,190047.0
2024-08-09 11:40:00,28.52,28.57,28.51,28.57,113246.0,27.1003,27.1479,27.0908,27.1479,113246.0
2024-08-09 11:45:00,28.57,28.58,28.55,28.55,164387.0,27.1479,27.1574,27.1288,27.1288,164387.0
2024-08-09 11:50:00,28.56,28.58,28.54,28.57,183040.0,27.1383,27.1574,27.1193,27.1479,183040.0
2024-08-09 11:55:00,28.57,28.57,28.54,28.56,90810.0,27.1479,27.1479,27.1193,27.1383,90810.0
2024-08-09 12:00:00,28.55,28.57,28.55,28.55,83204.0,27.1288,27.1479,27.1288,27.1288,83204.0
2024-08-09 12:05:00,28.55,28.57,28.54,28.55,107573.0,27.1288,27.1479,27.1193,27.1288,107573.0
2024-08-09 12:10:00,28.56,28.56,28.53,28.55,102364.0,27.1383,27.1383,27.1098,27.1288,102364.0
2024-08-09 12:15:00,28.55,28.57,28.54,28.55,97746.0,27.1288,27.1479,27.1193,27.1288,97746.0
2024-08-09 12:20:00,28.54,28.56,28.53,28.55,133210.0,27.1193,27.1383,27.1098,27.1288,133210.0
2024-08-09 12:25:00,28.55,28.57,28.53,28.54,109904.0,27.1288,27.1479,27.1098,27.1193,109904.0
2024-08-09 12:30:00,28.54,28.55,28.52,28.53,195171.0,27.1193,27.1288,27.1003,27.1098,195171.0
2024-08-09 12:35:00,28.53,28.55,28.52,28.55,119941.0,27.1098,27.1288,27.1003,27.1288,119941.0
2024-08-09 12:40:00,28.54,28.55,28.53,28.54,127204.0,27.1193,27.1288,27.1098,27.1193,127204.0
2024-08-09 12:45:00,28.54,28.54,28.48,28.51,336160.0,27.1193,27.1193,27.0623,27.0908,336160.0
2024-08-09 12:50:00,28.5,28.51,28.48,28.5,152121.0,27.0813,27.0908,27.0623,27.0813,152121.0
2024-08-09 12:55:00,28.51,28.51,28.48,28.48,136375.0,27.0908,27.0908,27.0623,27.0623,136375.0
2024-08-09 13:00:00,28.48,28.52,28.48,28.51,365702.0,27.0623,27.1003,27.0623,27.0908,365702.0
2024-08-09 13:05:00,28.52,28.52,28.5,28.52,259240.0,27.1003,27.1003,27.0813,27.1003,259240.0
2024-08-09 13:10:00,28.52,28.55,28.5,28.54,355072.0,27.1003,27.1288,27.0813,27.1193,355072.0
2024-08-09 13:15:00,28.54,28.56,28.53,28.55,142144.0,27.1193,27.1383,27.1098,27.1288,142144.0
2024-08-09 13:20:00,28.55,28.57,28.53,28.54,153488.0,27.1288,27.1479,27.1098,27.1193,153488.0
2024-08-09 13:25:00,28.54,28.58,28.53,28.58,140455.0,27.1193,27.1574,27.1098,27.1574,140455.0
2024-08-09 13:30:00,28.58,28.59,28.54,28.55,160072.0,27.1574,27.1669,27.1193,27.1288,160072.0
2024-08-09 13:35:00,28.55,28.56,28.52,28.53,168620.0,27.1288,27.1383,27.1003,27.1098,168620.0
2024-08-09 13:40:00,28.53,28.53,28.48,28.5,213672.0,27.1098,27.1098,27.0623,27.0813,213672.0
2024-08-09 13:45:00,28.5,28.51,28.49,28.51,117373.0,27.0813,27.0908,27.0718,27.0908,117373.0
2024-08-09 13:50:00,28.5,28.54,28.49,28.51,197020.0,27.0813,27.1193,27.0718,27.0908,197020.0
2024-08-09 13:55:00,28.51,28.54,28.49,28.5,208487.0,27.0908,27.1193,27.0718,27.0813,208487.0
2024-08-09 14:00:00,28.5,28.5,28.47,28.49,151588.0,27.0813,27.0813,27.0528,27.0718,151588.0
2024-08-09 14:05:00,28.48,28.49,28.45,28.46,281644.0,27.0623,27.0718,27.0338,27.0433,281644.0
2024-08-09 14:10:00,28.46,28.49,28.45,28.49,179834.0,27.0433,27.0718,27.0338,27.0718,179834.0
2024-08-09 14:15:00,28.49,28.5,28.47,28.49,125572.0,27.0718,27.0813,27.0528,27.0718,125572.0
2024-08-09 14:20:00,28.49,28.51,28.48,28.51,189945.0,27.0718,27.0908,27.0623,27.0908,189945.0
2024-08-09 14:25:00,28.51,28.54,28.5,28.53,164049.0,27.0908,27.1193,27.0813,27.1098,164049.0
2024-08-09 14:30:00,28.54,28.55,28.5,28.51,152828.0,27.1193,27.1288,27.0813,27.0908,152828.0
2024-08-09 14:35:00,28.51,28.55,28.5,28.55,222434.0,27.0908,27.1288,27.0813,27.1288,222434.0
2024-08-09 14:40:00,28.55,28.59,28.54,28.58,215021.0,27.1288,27.1669,27.1193,27.1574,215021.0
2024-08-09 14:45:00,28.58,28.61,28.56,28.59,406806.0,27.1574,27.1859,27.1383,27.1669,406806.0
2024-08-09 14:50:00,28.59,28.59,28.54,28.55,248401.0,27.1669,27.1669,27.1193,27.1288,248401.0
2024-08-09 14:55:00,28.56,28.58,28.52,28.57,210423.0,27.1383,27.1574,27.1003,27.1479,210423.0
2024-08-09 15:00:00,28.57,28.59,28.56,28.57,181464.0,27.1479,27.1669,27.1383,27.1479,181464.0
2024-08-09 15:05:00,28.56,28.57,28.55,28.56,144802.0,27.1383,27.1479,27.1288,27.1383,144802.0
2024-08-09 15:10:00,28.56,28.59,28.55,28.57,221824.0,27.1383,27.1669,27.1288,27.1479,221824.0
2024-08-09 15:15:00,28.57,28.6,28.56,28.57,178566.0,27.1479,27.1764,27.1383,27.1479,178566.0
2024-08-09 15:20:00,28.57,28.57,28.5,28.52,211928.0,27.1479,27.1479,27.0813,27.1003,211928.0
2024-08-09 15:25:00,28.51,28.54,28.51,28.54,186183.0,27.0908,27.1193,27.0908,27.1193,186183.0
2024-08-09 15:30:00,28.54,28.58,28.53,28.55,220051.0,27.1193,27.1574,27.1098,27.1288,220051.0
2024-08-09 15:35:00,28.55,28.56,28.52,28.54,636332.0,27.1288,27.1383,27.1003,27.1193,636332.0
2024-08-09 15:40:00,28.54,28.54,28.51,28.53,451351.0,27.1193,27.1193,27.0908,27.1098,451351.0
2024-08-09 15:45:00,28.53,28.57,28.52,28.57,428916.0,27.1098,27.1479,27.1003,27.1479,428916.0
2024-08-09 15:50:00,28.57,28.59,28.53,28.57,600086.0,27.1479,27.1669,27.1098,27.1479,600086.0
2024-08-09 15:55:00,28.57,28.6,28.53,28.55,1554013.0,27.1479,27.1764,27.1098,27.1288,1554013.0
2024-08-12 09:30:00,28.58,28.6,28.32,28.42,1101095.0,27.1574,27.1764,26.9103,27.0053,1101095.0
2024-08-12 09:35:00,28.43,28.47,28.34,28.36,612963.0,27.0148,27.0528,26.9293,26.9483,612963.0
2024-08-12 09:40:00,28.36,28.49,28.34,28.48,392391.0,26.9483,27.0718,26.9293,27.0623,392391.0
2024-08-12 09:45:00,28.48,28.54,28.43,28.44,290300.0,27.0623,27.1193,27.0148,27.0243,290300.0
2024-08-12 09:50:00,28.44,28.48,28.38,28.46,519047.0,27.0243,27.0623,26.9673,27.0433,519047.0
2024-08-12 09:55:00,28.45,28.53,28.44,28.48,371913.0,27.0338,27.1098,27.0243,27.0623,371913.0
2024-08-12 10:00:00,28.47,28.55,28.45,28.53,365647.0,27.0528,27.1288,27.0338,27.1098,365647.0
2024-08-12 10:05:00,28.53,28.54,28.48,28.52,360746.0,27.1098,27.1193,27.0623,27.1003,360746.0
2024-08-12 10:10:00,28.52,28.52,28.49,28.51,255311.0,27.1003,27.1003,27.0718,27.0908,255311.0
2024-08-12 10:15:00,28.51,28.55,28.49,28.53,428410.0,27.0908,27.1288,27.0718,27.1098,428410.0
2024-08-12 10:20:00,28.52,28.55,28.49,28.53,278926.0,27.1003,27.1288,27.0718,27.1098,278926.0
2024-08-12 10:25:00,28.53,28.53,28.49,28.51,211085.0,27.1098,27.1098,27.0718,27.0908,211085.0
2024-08-12 10:30:00,28.51,28.53,28.5,28.53,124202.0,27.0908,27.1098,27.0813,27.1098,124202.0
2024-08-12 10:35:00,28.53,28.54,28.48,28.54,287864.0,27.1098,27.1193,27.0623,27.1193,287864.0
2024-08-12 10:40:00,28.53,28.54,28.51,28.53,186982.0,27.1098,27.1193,27.0908,27.1098,186982.0
2024-08-12 10:45:00,28.53,28.57,28.52,28.54,217011.0,27.1098,27.1479,27.1003,27.1193,217011.0
2024-08-12 10:50:00,28.54,28.54,28.5,28.54,107282.0,27.1193,27.1193,27.0813,27.1193,107282.0
2024-08-12 10:55:00,28.54,28.59,28.53,28.57,190580.0,27.1193,27.1669,27.1098,27.1479,190580.0
2024-08-12 11:00:00,28.57,28.58,28.52,28.57,158619.0,27.1479,27.1574,27.1003,27.1479,158619.0
2024-08-12 11:05:00,28.57,28.58,28.51,28.53,132049.0,27.1479,27.1574,27.0908,27.1098,132049.0
2024-08-12 11:10:00,28.53,28.56,28.52,28.55,138651.0,27.1098,27.1383,27.1003,27.1288,138651.0
2024-08-12 11:15:00,28.55,28.57,28.52,28.57,169579.0,27.1288,27.1479,27.1003,27.1479,169579.0
2024-08-12 11:20:00,28.57,28.59,28.52,28.53,140077.0,27.1479,27.1669,27.1003,27.1098,140077.0
2024-08-12 11:25:00,28.53,28.59,28.52,28.56,152203.0,27.1098,27.1669,27.1003,27.1383,152203.0
2024-08-12 11:30:00,28.57,28.59,28.53,28.55,170351.0,27.1479,27.1669,27.1098,27.1288,170351.0
2024-08-12 11:35:00,28.55,28.59,28.54,28.58,176850.0,27.1288,27.1669,27.1193,27.1574,176850.0
2024-08-12 11:40:00,28.58,28.58,28.53,28.55,128873.0,27.1574,27.1574,27.1098,27.1288,128873.0
2024-08-12 11:45:00,28.55,28.55,28.53,28.55,119379.0,27.1288,27.1288,27.1098,27.1288,119379.0
2024-08-12 11:50:00,28.55,28.58,28.53,28.58,93909.0,27.1288,27.1574,27.1098,27.1574,93909.0
2024-08-12 11:55:00,28.58,28.6,28.56,28.6,128771.0,27.1574,27.1764,27.1383,27.1764,128771.0
2024-08-12 12:00:00,28.6,28.61,28.56,28.58,218507.0,27.1764,27.1859,27.1383,27.1574,218507.0
2024-08-12 12:05:00,28.58,28.58,28.54,28.55,105656.0,27.1574,27.1574,27.1193,27.1288,105656.0
2024-08-12 12:10:00,28.55,28.57,28.53,28.57,89562.0,27.1288,27.1479,27.1098,27.1479,89562.0
2024-08-12 12:15:00,28.57,28.57,28.54,28.54,102531.0,27.1479,27.1479,27.1193,27.1193,102531.0
2024-08-12 12:20:00,28.55,28.57,28.53,28.55,133262.0,27.1288,27.1479,27.1098,27.1288,133262.0
2024-08-12 12:25:00,28.55,28.56,28.53,28.55,84509.0,27.1288,27.1383,27.1098,27.1288,84509.0
2024-08-12 12:30:00,28.55,28.57,28.54,28.55,97206.0,27.1288,27.1479,27.1193,27.1288,97206.0
2024-08-12 12:35:00,28.55,28.56,28.53,28.55,111210.0,27.1288,27.1383,27.1098,27.1288,111210.0
2024-08-12 12:40:00,28.55,28.57,28.54,28.57,53422.0,27.1288,27.1479,27.1193,27.1479,53422.0
2024-08-12 12:45:00,28.57,28.59,28.54,28.55,144355.0,27.1479,27.1669,27.1193,27.1288,144355.0
2024-08-12 12:50:00,28.55,28.56,28.53,28.54,95464.0,27.1288,27.1383,27.1098,27.1193,95464.0
2024-08-12 12:55:00,28.54,28.54,28.47,28.48,220950.0,27.1193,27.1193,27.0528,27.0623,220950.0
2024-08-12 13:00:00,28.48,28.49,28.45,28.47,167746.0,27.0623,27.0718,27.0338,27.0528,167746.0
2024-08-12 13:05:00,28.48,28.48,28.44,28.46,118361.0,27.0623,27.0623,27.0243,27.0433,118361.0
2024-08-12 13:10:00,28.45,28.46,28.43,28.44,111929.0,27.0338,27.0433,27.0148,27.0243,111929.0
2024-08-12 13:15:00,28.44,28.46,28.43,28.45,84227.0,27.0243,27.0433,27.0148,27.0338,84227.0
2024-08-12 13:20:00,28.45,28.48,28.44,28.46,123975.0,27.0338,27.0623,27.0243,27.0433,123975.0
2024-08-12 13:25:00,28.46,28.48,28.43,28.48,117965.0,27.0433,27.0623,27.0148,27.0623,117965.0
2024-08-12 13:30:00,28.48,28.51,28.47,28.51,105748.0,27.0623,27.0908,27.0528,27.0908,105748.0
2024-08-12 13:35:00,28.51,28.51,28.46,28.48,98486.0,27.0908,27.0908,27.0433,27.0623,98486.0
2024-08-12 13:40:00,28.48,28.48,28.46,28.46,98146.0,27.0623,27.0623,27.0433,27.0433,98146.0
2024-08-12 13:45:00,28.46,28.47,28.38,28.39,206848.0,27.0433,27.0528,26.9673,26.9768,206848.0
2024-08-12 13:50:00,28.39,28.41,28.38,28.4,153187.0,26.9768,26.9958,26.9673,26.9863,153187.0
2024-08-12 13:55:00,28.4,28.42,28.39,28.41,118252.0,26.9863,27.0053,26.9768,26.9958,118252.0
2024-08-12 14:00:00,28.4,28.41,28.38,28.39,125252.0,26.9863,26.9958,26.9673,26.9768,125252.0
2024-08-12 14:05:00,28.39,28.4,28.38,28.4,73380.0,26.9768,26.9863,26.9673,26.9863,73380.0
2024-08-12 14:10:00,28.4,28.43,28.4,28.42,95292.0,26.9863,27.0148,26.9863,27.0053,95292.0
2024-08-12 14:15:00,28.42,28.45,28.4,28.45,142664.0,27.0053,27.0338,26.9863,27.0338,142664.0
2024-08-12 14:20:00,28.45,28.46,28.4,28.41,117022.0,27.0338,27.0433,26.9863,26.9958,117022.0
2024-08-12 14:25:00,28.41,28.41,28.38,28.4,72018.0,26.9958,26.9958,26.9673,26.9863,72018.0
2024-08-12 14:30:00,28.4,28.41,28.39,28.4,163431.0,26.9863,26.9958,26.9768,26.9863,163431.0
2024-08-12 14:35:00,28.4,28.42,28.39,28.42,69716.0,26.9863,27.0053,26.9768,27.0053,69716.0
2024-08-12 14:40:00,28.41,28.44,28.39,28.42,136036.0,26.9958,27.0243,26.9768,27.0053,136036.0
2024-08-12 14:45:00,28.43,28.44,28.41,28.42,108392.0,27.0148,27.0243,26.9958,27.0053,108392.0
2024-08-12 14:50:00,28.42,28.45,28.4,28.43,229327.0,27.0053,27.0338,26.9863,27.0148,229327.0
2024-08-12 14:55:00,28.43,28.43,28.38,28.39,116797.0,27.0148,27.0148,26.9673,26.9768,116797.0
2024-08-12 15:00:00,28.38,28.45,28.36,28.44,167194.0,26.9673,27.0338,26.9483,27.0243,167194.0
2024-08-12 15:05:00,28.43,28.46,28.41,28.44,105196.0,27.0148,27.0433,26.9958,27.0243,105196.0
2024-08-12 15:10:00,28.44,28.47,28.43,28.45,171889.0,27.0243,27.0528,27.0148,27.0338,171889.0
2024-08-12 15:15:00,28.45,28.46,28.43,28.44,145335.0,27.0338,27.0433,27.0148,27.0243,145335.0
2024-08-12 15:20:00,28.44,28.45,28.43,28.44,114328.0,27.0243,27.0338,27.0148,27.0243,114328.0
2024-08-12 15:25:00,28.44,28.47,28.44,28.46,181507.0,27.0243,27.0528,27.0243,27.0433,181507.0
2024-08-12 15:30:00,28.46,28.48,28.44,28.46,175585.0,27.0433,27.0623,27.0243,27.0433,175585.0
2024-08-12 15:35:00,28.46,28.47,28.41,28.45,251855.0,27.0433,27.0528,26.9958,27.0338,251855.0
2024-08-12 15:40:00,28.45,28.46,28.42,28.43,199200.0,27.0338,27.0433,27.0053,27.0148,199200.0
2024-08-12 15:45:00,28.42,28.45,28.42,28.44,280916.0,27.0053,27.0338,27.0053,27.0243,280916.0
2024-08-12 15:50:00,28.44,28.46,28.42,28.45,387514.0,27.0243,27.0433,27.0053,27.0338,387514.0
2024-08-12 15:55:00,28.45,28.51,28.42,28.46,1742000.0,27.0338,27.0908,27.0053,27.0433,1742000.0
2024-08-13 09:30:00,28.55,28.56,28.31,28.55,990388.0,27.1288,27.1383,26.9008,27.1288,990388.0
2024-08-13 09:35:00,28.56,28.59,28.45,28.53,378602.0,27.1383,27.1669,27.0338,27.1098,378602.0
2024-08-13 09:40:00,28.52,28.74,28.52,28.72,641217.0,27.1003,27.3094,27.1003,27.2904,641217.0
2024-08-13 09:45:00,28.71,28.74,28.64,28.67,390321.0,27.2809,27.3094,27.2144,27.2429,390321.0
2024-08-13 09:50:00,28.67,28.76,28.66,28.71,392919.0,27.2429,27.3284,27.2334,27.2809,392919.0
2024-08-13 09:55:00,28.71,28.76,28.68,28.74,360969.0,27.2809,27.3284,27.2524,27.3094,360969.0
2024-08-13 10:00:00,28.74,28.77,28.63,28.63,503357.0,27.3094,27.3379,27.2049,27.2049,503357.0
2024-08-13 10:05:00,28.63,28.68,28.62,28.65,259474.0,27.2049,27.2524,27.1954,27.2239,259474.0
2024-08-13 10:10:00,28.65,28.69,28.62,28.68,192042.0,27.2239,27.2619,27.1954,27.2524,192042.0
2024-08-13 10:15:00,28.69,28.73,28.67,28.72,251418.0,27.2619,27.2999,27.2429,27.2904,251418.0
2024-08-13 10:20:00,28.71,28.77,28.71,28.73,234116.0,27.2809,27.3379,27.2809,27.2999,234116.0
2024-08-13 10:25:00,28.73,28.79,28.72,28.79,262473.0,27.2999,27.3569,27.2904,27.3569,262473.0
2024-08-13 10:30:00,28.78,28.84,28.75,28.82,354032.0,27.3474,27.4044,27.3189,27.3854,354032.0
2024-08-13 10:35:00,28.82,28.86,28.79,28.86,343821.0,27.3854,27.4234,27.3569,27.4234,343821.0
2024-08-13 10:40:00,28.85,28.9,28.8,28.82,555451.0,27.4139,27.4614,27.3664,27.3854,555451.0
2024-08-13 10:45:00,28.83,28.87,28.78,28.84,379523.0,27.3949,27.4329,27.3474,27.4044,379523.0
2024-08-13 10:50:00,28.84,28.92,28.83,28.92,191069.0,27.4044,27.4804,27.3949,27.4804,191069.0
2024-08-13 10:55:00,28.92,28.93,28.86,28.88,191119.0,27.4804,27.4899,27.4234,27.4424,191119.0
2024-08-13 11:00:00,28.87,28.88,28.76,28.76,423927.0,27.4329,27.4424,27.3284,27.3284,423927.0
2024-08-13 11:05:00,28.76,28.82,28.74,28.8,326199.0,27.3284,27.3854,27.3094,27.3664,326199.0
2024-08-13 11:10:00,28.8,28.8,28.74,28.76,245553.0,27.3664,27.3664,27.3094,27.3284,245553.0
2024-08-13 11:15:00,28.77,28.82,28.76,28.8,378844.0,27.3379,27.3854,27.3284,27.3664,378844.0
2024-08-13 11:20:00,28.8,28.81,28.76,28.77,176908.0,27.3664,27.3759,27.3284,27.3379,176908.0
2024-08-13 11:25:00,28.78,28.78,28.73,28.77,122056.0,27.3474,27.3474,27.2999,27.3379,122056.0
2024-08-13 11:30:00,28.77,28.8,28.76,28.79,146004.0,27.3379,27.3664,27.3284,27.3569,146004.0
2024-08-13 11:35:00,28.78,28.81,28.78,28.8,127004.0,27.3474,27.3759,27.3474,27.3664,127004.0
2024-08-13 11:40:00,28.8,28.82,28.78,28.8,140616.0,27.3664,27.3854,27.3474,27.3664,140616.0
2024-08-13 11:45:00,28.79,28.8,28.75,28.76,209767.0,27.3569,27.3664,27.3189,27.3284,209767.0
2024-08-13 11:50:00,28.76,28.84,28.75,28.8,339321.0,27.3284,27.4044,27.3189,27.3664,339321.0
2024-08-13 11:55:00,28.8,28.81,28.78,28.8,139123.0,27.3664,27.3759,27.3474,27.3664,139123.0
2024-08-13 12:00:00,28.8,28.8,28.74,28.79,246607.0,27.3664,27.3664,27.3094,27.3569,246607.0
2024-08-13 12:05:00,28.79,28.81,28.78,28.79,145784.0,27.3569,27.3759,27.3474,27.3569,145784.0
2024-08-13 12:10:00,28.79,28.79,28.76,28.79,167804.0,27.3569,27.3569,27.3284,27.3569,167804.0
2024-08-13 12:15:00,28.79,28.83,28.78,28.82,276613.0,27.3569,27.3949,27.3474,27.3854,276613.0
2024-08-13 12:20:00,28.82,28.87,28.79,28.83,804387.0,27.3854,27.4329,27.3569,27.3949,804387.0
2024-08-13 12:25:00,28.82,28.83,28.79,28.81,341321.0,27.3854,27.3949,27.3569,27.3759,341321.0
2024-08-13 12:30:00,28.8,28.82,28.78,28.8,287530.0,27.3664,27.3854,27.3474,27.3664,287530.0
2024-08-13 12:35:00,28.8,28.84,28.79,28.84,156839.0,27.3664,27.4044,27.3569,27.4044,156839.0
2024-08-13 12:40:00,28.84,28.85,28.82,28.84,139494.0,27.4044,27.4139,27.3854,27.4044,139494.0
2024-08-13 12:45:00,28.83,28.87,28.83,28.85,138705.0,27.3949,27.4329,27.3949,27.4139,138705.0
2024-08-13 12:50:00,28.85,28.87,28.84,28.87,196658.0,27.4139,27.4329,27.4044,27.4329,196658.0
2024-08-13 12:55:00,28.87,28.87,28.84,28.85,158742.0,27.4329,27.4329,27.4044,27.4139,158742.0
2024-08-13 13:00:00,28.84,28.85,28.81,28.82,147374.0,27.4044,27.4139,27.3759,27.3854,147374.0
2024-08-13 13:05:00,28.82,28.82,28.77,28.78,167071.0,27.3854,27.3854,27.3379,27.3474,167071.0
2024-08-13 13:10:00,28.79,28.8,28.77,28.8,117333.0,27.3569,27.3664,27.3379,27.3664,117333.0
2024-08-13 13:15:00,28.8,28.8,28.76,28.78,140054.0,27.3664,27.3664,27.3284,27.3474,140054.0
2024-08-13 13:20:00,28.78,28.78,28.75,28.77,167314.0,27.3474,27.3474,27.3189,27.3379,167314.0
2024-08-13 13:25:00,28.76,28.78,28.75,28.77,335163.0,27.3284,27.3474,27.3189,27.3379,335163.0
2024-08-13 13:30:00,28.77,28.82,28.76,28.8,153727.0,27.3379,27.3854,27.3284,27.3664,153727.0
2024-08-13 13:35:00,28.8,28.84,28.79,28.84,155635.0,27.3664,27.4044,27.3569,27.4044,155635.0
2024-08-13 13:40:00,28.83,28.85,28.82,28.83,101609.0,27.3949,27.4139,27.3854,27.3949,101609.0
2024-08-13 13:45:00,28.84,28.85,28.82,28.85,159814.0,27.4044,27.4139,27.3854,27.4139,159814.0
2024-08-13 13:50:00,28.85,28.85,28.83,28.84,131425.0,27.4139,27.4139,27.3949,27.4044,131425.0
2024-08-13 13:55:00,28.84,28.85,28.82,28.83,120216.0,27.4044,27.4139,27.3854,27.3949,120216.0
2024-08-13 14:00:00,28.83,28.84,28.82,28.83,104733.0,27.3949,27.4044,27.3854,27.3949,104733.0
2024-08-13 14:05:00,28.82,28.83,28.8,28.8,240952.0,27.3854,27.3949,27.3664,27.3664,240952.0
2024-08-13 14:10:00,28.8,28.84,28.8,28.84,262223.0,27.3664,27.4044,27.3664,27.4044,262223.0
2024-08-13 14:15:00,28.83,28.84,28.81,28.81,187869.0,27.3949,27.4044,27.3759,27.3759,187869.0
2024-08-13 14:20:00,28.81,28.84,28.79,28.8,331443.0,27.3759,27.4044,27.3569,27.3664,331443.0
2024-08-13 14:25:00,28.8,28.81,28.78,28.81,168808.0,27.3664,27.3759,27.3474,27.3759,168808.0
2024-08-13 14:30:00,28.8,28.82,28.8,28.8,100248.0,27.3664,27.3854,27.3664,27.3664,100248.0
2024-08-13 14:35:00,28.8,28.82,28.8,28.82,103965.0,27.3664,27.3854,27.3664,27.3854,103965.0
2024-08-13 14:40:00,28.82,28.83,28.8,28.83,241965.0,27.3854,27.3949,27.3664,27.3949,241965.0
2024-08-13 14:45:00,28.83,28.9,28.82,28.89,380294.0,27.3949,27.4614,27.3854,27.4519,380294.0
2024-08-13 14:50:00,28.89,28.93,28.87,28.93,324140.0,27.4519,27.4899,27.4329,27.4899,324140.0
2024-08-13 14:55:00,28.93,28.95,28.91,28.93,219422.0,27.4899,27.5089,27.4709,27.4899,219422.0
2024-08-13 15:00:00,28.93,28.95,28.87,28.89,490954.0,27.4899,27.5089,27.4329,27.4519,490954.0
2024-08-13 15:05:00,28.89,28.91,28.86,28.86,594687.0,27.4519,27.4709,27.4234,27.4234,594687.0
2024-08-13 15:10:00,28.87,28.87,28.84,28.86,249272.0,27.4329,27.4329,27.4044,27.4234,249272.0
2024-08-13 15:15:00,28.86,28.86,28.82,28.84,205675.0,27.4234,27.4234,27.3854,27.4044,205675.0
2024-08-13 15:20:00,28.84,28.86,28.83,28.86,161120.0,27.4044,27.4234,27.3949,27.4234,161120.0
2024-08-13 15:25:00,28.86,28.91,28.85,28.89,393019.0,27.4234,27.4709,27.4139,27.4519,393019.0
2024-08-13 15:30:00,28.89,28.89,28.83,28.85,215388.0,27.4519,27.4519,27.3949,27.4139,215388.0
2024-08-13 15:35:00,28.85,28.86,28.82,28.85,313657.0,27.4139,27.4234,27.3854,27.4139,313657.0
2024-08-13 15:40:00,28.84,28.89,28.84,28.89,383835.0,27.4044,27.4519,27.4044,27.4519,383835.0
2024-08-13 15:45:00,28.89,28.95,28.88,28.91,992165.0,27.4519,27.5089,27.4424,27.4709,992165.0
2024-08-13 15:50:00,28.91,28.92,28.88,28.89,640208.0,27.4709,27.4804,27.4424,27.4519,640208.0
2024-08-13 15:55:00,28.88,28.9,28.83,28.85,1922126.0,27.4424,27.4614,27.3949,27.4139,1922126.0
2024-08-14 09:30:00,28.76,28.83,28.68,28.79,763140.0,27.3284,27.3949,27.2524,27.3569,763140.0
2024-08-14 09:35:00,28.78,28.8,28.66,28.73,529335.0,27.3474,27.3664,27.2334,27.2999,529335.0
2024-08-14 09:40:00,28.73,28.81,28.72,28.79,366096.0,27.2999,27.3759,27.2904,27.3569,366096.0
2024-08-14 09:45:00,28.78,28.79,28.67,28.76,209531.0,27.3474,27.3569,27.2429,27.3284,209531.0
2024-08-14 09:50:00,28.77,28.79,28.74,28.78,152862.0,27.3379,27.3569,27.3094,27.3474,152862.0
2024-08-14 09:55:00,28.79,28.84,28.76,28.77,229131.0,27.3569,27.4044,27.3284,27.3379,229131.0
2024-08-14 10:00:00,28.77,28.86,28.77,28.86,230272.0,27.3379,27.4234,27.3379,27.4234,230272.0
2024-08-14 10:05:00,28.86,28.95,28.85,28.94,322132.0,27.4234,27.5089,27.4139,27.4994,322132.0
2024-08-14 10:10:00,28.94,29.07,28.93,29.07,381569.0,27.4994,27.623,27.4899,27.623,381569.0
2024-08-14 10:15:00,29.07,29.18,29.0,29.14,2146328.0,27.623,27.7275,27.5564,27.6895,2146328.0
2024-08-14 10:20:00,29.14,29.14,28.92,28.95,2385761.0,27.6895,27.6895,27.4804,27.5089,2385761.0
2024-08-14 10:25:00,28.94,28.96,28.85,28.86,301842.0,27.4994,27.5184,27.4139,27.4234,301842.0
2024-08-14 10:30:00,28.85,28.93,28.85,28.93,216042.0,27.4139,27.4899,27.4139,27.4899,216042.0
2024-08-14 10:35:00,28.93,28.97,28.87,28.88,141742.0,27.4899,27.5279,27.4329,27.4424,141742.0
2024-08-14 10:40:00,28.88,28.91,28.87,28.88,99286.0,27.4424,27.4709,27.4329,27.4424,99286.0
2024-08-14 10:45:00,28.88,28.9,28.86,28.88,116566.0,27.4424,27.4614,27.4234,27.4424,116566.0
2024-08-14 10:50:00,28.88,28.88,28.84,28.86,91572.0,27.4424,27.4424,27.4044,27.4234,91572.0
2024-08-14 10:55:00,28.85,28.88,28.84,28.86,98193.0,27.4139,27.4424,27.4044,27.4234,98193.0
2024-08-14 11:00:00,28.86,28.86,28.77,28.78,268929.0,27.4234,27.4234,27.3379,27.3474,268929.0
2024-08-14 11:05:00,28.78,28.86,28.76,28.8,324728.0,27.3474,27.4234,27.3284,27.3664,324728.0
2024-08-14 11:10:00,28.81,28.84,28.8,28.83,128589.0,27.3759,27.4044,27.3664,27.3949,128589.0
2024-08-14 11:15:00,28.84,28.85,28.82,28.84,96386.0,27.4044,27.4139,27.3854,27.4044,96386.0
2024-08-14 11:20:00,28.84,28.85,28.82,28.85,86223.0,27.4044,27.4139,27.3854,27.4139,86223.0
2024-08-14 11:25:00,28.85,28.88,28.84,28.86,160632.0,27.4139,27.4424,27.4044,27.4234,160632.0
2024-08-14 11:30:00,28.86,28.92,28.83,28.91,168456.0,27.4234,27.4804,27.3949,27.4709,168456.0
2024-08-14 11:35:00,28.91,28.91,28.88,28.89,78219.0,27.4709,27.4709,27.4424,27.4519,78219.0
2024-08-14 11:40:00,28.89,28.89,28.85,28.89,71889.0,27.4519,27.4519,27.4139,27.4519,71889.0
2024-08-14 11:45:00,28.89,28.89,28.85,28.86,60549.0,27.4519,27.4519,27.4139,27.4234,60549.0
2024-08-14 11:50:00,28.86,28.86,28.77,28.78,203925.0,27.4234,27.4234,27.3379,27.3474,203925.0
2024-08-14 11:55:00,28.78,28.78,28.74,28.75,417658.0,27.3474,27.3474,27.3094,27.3189,417658.0
2024-08-14 12:00:00,28.75,28.82,28.71,28.81,262857.0,27.3189,27.3854,27.2809,27.3759,262857.0
2024-08-14 12:05:00,28.81,28.86,28.8,28.86,107514.0,27.3759,27.4234,27.3664,27.4234,107514.0
2024-08-14 12:10:00,28.86,28.87,28.84,28.85,98776.0,27.4234,27.4329,27.4044,27.4139,98776.0
2024-08-14 12:15:00,28.85,28.88,28.84,28.86,155582.0,27.4139,27.4424,27.4044,27.4234,155582.0
2024-08-14 12:20:00,28.87,28.88,28.84,28.85,109355.0,27.4329,27.4424,27.4044,27.4139,109355.0
2024-08-14 12:25:00,28.84,28.85,28.81,28.82,59292.0,27.4044,27.4139,27.3759,27.3854,59292.0
2024-08-14 12:30:00,28.82,28.85,28.81,28.84,57603.0,27.3854,27.4139,27.3759,27.4044,57603.0
2024-08-14 12:35:00,28.84,28.87,28.83,28.85,67013.0,27.4044,27.4329,27.3949,27.4139,67013.0
2024-08-14 12:40:00,28.86,28.88,28.83,28.84,110849.0,27.4234,27.4424,27.3949,27.4044,110849.0
2024-08-14 12:45:00,28.83,28.85,28.81,28.82,76155.0,27.3949,27.4139,27.3759,27.3854,76155.0
2024-08-14 12:50:00,28.82,28.85,28.81,28.85,76580.0,27.3854,27.4139,27.3759,27.4139,76580.0
2024-08-14 12:55:00,28.85,28.88,28.83,28.88,113756.0,27.4139,27.4424,27.3949,27.4424,113756.0
2024-08-14 13:00:00,28.88,28.88,28.82,28.84,84776.0,27.4424,27.4424,27.3854,27.4044,84776.0
2024-08-14 13:05:00,28.84,28.85,28.81,28.82,65000.0,27.4044,27.4139,27.3759,27.3854,65000.0
2024-08-14 13:10:00,28.82,28.83,28.78,28.82,73231.0,27.3854,27.3949,27.3474,27.3854,73231.0
2024-08-14 13:15:00,28.82,28.83,28.81,28.83,31710.0,27.3854,27.3949,27.3759,27.3949,31710.0
2024-08-14 13:20:00,28.83,28.83,28.81,28.83,48717.0,27.3949,27.3949,27.3759,27.3949,48717.0
2024-08-14 13:25:00,28.83,28.86,28.82,28.86,111858.0,27.3949,27.4234,27.3854,27.4234,111858.0
2024-08-14 13:30:00,28.86,28.86,28.84,28.86,55068.0,27.4234,27.4234,27.4044,27.4234,55068.0
2024-08-14 13:35:00,28.86,28.91,28.85,28.91,99411.0,27.4234,27.4709,27.4139,27.4709,99411.0
2024-08-14 13:40:00,28.91,28.93,28.88,28.89,131810.0,27.4709,27.4899,27.4424,27.4519,131810.0
2024-08-14 13:45:00,28.89,28.91,28.88,28.88,97209.0,27.4519,27.4709,27.4424,27.4424,97209.0
2024-08-14 13:50:00,28.88,28.94,28.88,28.93,126332.0,27.4424,27.4994,27.4424,27.4899,126332.0
2024-08-14 13:55:00,28.93,28.94,28.88,28.88,72556.0,27.4899,27.4994,27.4424,27.4424,72556.0
2024-08-14 14:00:00,28.89,28.89,28.84,28.85,99380.0,27.4519,27.4519,27.4044,27.4139,99380.0
2024-08-14 14:05:00,28.86,28.88,28.85,28.88,104778.0,27.4234,27.4424,27.4139,27.4424,104778.0
2024-08-14 14:10:00,28.88,28.9,28.87,28.89,101600.0,27.4424,27.4614,27.4329,27.4519,101600.0
2024-08-14 14:15:00,28.89,28.9,28.88,28.89,130627.0,27.4519,27.4614,27.4424,27.4519,130627.0
2024-08-14 14:20:00,28.89,28.9,28.88,28.89,59931.0,27.4519,27.4614,27.4424,27.4519,59931.0
2024-08-14 14:25:00,28.89,28.92,28.89,28.92,103267.0,27.4519,27.4804,27.4519,27.4804,103267.0
2024-08-14 14:30:00,28.92,28.95,28.91,28.95,134391.0,27.4804,27.5089,27.4709,27.5089,134391.0
2024-08-14 14:35:00,28.95,28.96,28.93,28.94,101001.0,27.5089,27.5184,27.4899,27.4994,101001.0
2024-08-14 14:40:00,28.94,28.98,28.93,28.96,158250.0,27.4994,27.5374,27.4899,27.5184,158250.0
2024-08-14 14:45:00,28.96,28.97,28.94,28.95,141388.0,27.5184,27.5279,27.4994,27.5089,141388.0
2024-08-14 14:50:00,28.95,28.96,28.93,28.96,155687.0,27.5089,27.5184,27.4899,27.5184,155687.0
2024-08-14 14:55:00,28.96,29.0,28.94,28.99,214813.0,27.5184,27.5564,27.4994,27.5469,214813.0
2024-08-14 15:00:00,28.99,28.99,28.93,28.94,119722.0,27.5469,27.5469,27.4899,27.4994,119722.0
2024-08-14 15:05:00,28.93,28.94,28.91,28.92,123414.0,27.4899,27.4994,27.4709,27.4804,123414.0
2024-08-14 15:10:00,28.93,28.94,28.92,28.93,172927.0,27.4899,27.4994,27.4804,27.4899,172927.0
2024-08-14 15:15:00,28.93,28.94,28.9,28.91,186798.0,27.4899,27.4994,27.4614,27.4709,186798.0
2024-08-14 15:20:00,28.91,28.92,28.88,28.9,302453.0,27.4709,27.4804,27.4424,27.4614,302453.0
2024-08-14 15:25:00,28.9,28.9,28.88,28.9,136727.0,27.4614,27.4614,27.4424,27.4614,136727.0
2024-08-14 15:30:00,28.9,28.92,28.86,28.92,248116.0,27.4614,27.4804,27.4234,27.4804,248116.0
2024-08-14 15:35:00,28.92,28.92,28.89,28.91,169391.0,27.4804,27.4804,27.4519,27.4709,169391.0
2024-08-14 15:40:00,28.91,28.93,28.9,28.91,171279.0,27.4709,27.4899,27.4614,27.4709,171279.0
2024-08-14 15:45:00,28.91,28.94,28.89,28.92,350617.0,27.4709,27.4994,27.4519,27.4804,350617.0
2024-08-14 15:50:00,28.91,28.92,28.86,28.87,469590.0,27.4709,27.4804,27.4234,27.4329,469590.0
2024-08-14 15:55:00,28.86,28.9,28.85,28.85,1249731.0,27.4234,27.4614,27.4139,27.4139,1249731.0
2024-08-15 09:30:00,28.93,29.01,28.84,28.87,985923.0,27.4899,27.5659,27.4044,27.4329,985923.0
2024-08-15 09:35:00,28.87,28.94,28.85,28.87,461118.0,27.4329,27.4994,27.4139,27.4329,461118.0
2024-08-15 09:40:00,28.86,28.96,28.85,28.95,354562.0,27.4234,27.5184,27.4139,27.5089,354562.0
2024-08-15 09:45:00,28.95,28.96,28.82,28.86,292714.0,27.5089,27.5184,27.3854,27.4234,292714.0
2024-08-15 09:50:00,28.86,28.92,28.74,28.78,387035.0,27.4234,27.4804,27.3094,27.3474,387035.0
2024-08-15 09:55:00,28.79,28.8,28.65,28.66,472840.0,27.3569,27.3664,27.2239,27.2334,472840.0
2024-08-15 10:00:00,28.66,28.73,28.6,28.7,588891.0,27.2334,27.2999,27.1764,27.2714,588891.0
2024-08-15 10:05:00,28.7,28.7,28.62,28.64,347009.0,27.2714,27.2714,27.1954,27.2144,347009.0
2024-08-15 10:10:00,28.64,28.71,28.62,28.7,390694.0,27.2144,27.2809,27.1954,27.2714,390694.0
2024-08-15 10:15:00,28.7,28.74,28.68,28.69,346194.0,27.2714,27.3094,27.2524,27.2619,346194.0
2024-08-15 10:20:00,28.69,28.69,28.64,28.69,296226.0,27.2619,27.2619,27.2144,27.2619,296226.0
2024-08-15 10:25:00,28.69,28.69,28.63,28.66,228011.0,27.2619,27.2619,27.2049,27.2334,228011.0
2024-08-15 10:30:00,28.66,28.71,28.65,28.65,316171.0,27.2334,27.2809,27.2239,27.2239,316171.0
2024-08-15 10:35:00,28.66,28.66,28.61,28.62,309915.0,27.2334,27.2334,27.1859,27.1954,309915.0
2024-08-15 10:40:00,28.61,28.63,28.58,28.62,424094.0,27.1859,27.2049,27.1574,27.1954,424094.0
2024-08-15 10:45:00,28.61,28.65,28.6,28.61,289822.0,27.1859,27.2239,27.1764,27.1859,289822.0
2024-08-15 10:50:00,28.62,28.66,28.61,28.65,200773.0,27.1954,27.2334,27.1859,27.2239,200773.0
2024-08-15 10:55:00,28.65,28.7,28.63,28.7,272329.0,27.2239,27.2714,27.2049,27.2714,272329.0
2024-08-15 11:00:00,28.69,28.77,28.69,28.75,236868.0,27.2619,27.3379,27.2619,27.3189,236868.0
2024-08-15 11:05:00,28.75,28.8,28.74,28.77,225085.0,27.3189,27.3664,27.3094,27.3379,225085.0
2024-08-15 11:10:00,28.77,28.79,28.76,28.79,169090.0,27.3379,27.3569,27.3284,27.3569,169090.0
2024-08-15 11:15:00,28.78,28.79,28.75,28.76,183186.0,27.3474,27.3569,27.3189,27.3284,183186.0
2024-08-15 11:20:00,28.77,28.81,28.75,28.76,251095.0,27.3379,27.3759,27.3189,27.3284,251095.0
2024-08-15 11:25:00,28.76,28.76,28.7,28.73,246404.0,27.3284,27.3284,27.2714,27.2999,246404.0
2024-08-15 11:30:00,28.73,28.74,28.71,28.71,135098.0,27.2999,27.3094,27.2809,27.2809,135098.0
2024-08-15 11:35:00,28.71,28.72,28.67,28.68,251734.0,27.2809,27.2904,27.2429,27.2524,251734.0
2024-08-15 11:40:00,28.69,28.69,28.66,28.67,174605.0,27.2619,27.2619,27.2334,27.2429,174605.0
2024-08-15 11:45:00,28.66,28.76,28.66,28.73,358461.0,27.2334,27.3284,27.2334,27.2999,358461.0
2024-08-15 11:50:00,28.72,28.73,28.68,28.71,112810.0,27.2904,27.2999,27.2524,27.2809,112810.0
2024-08-15 11:55:00,28.71,28.71,28.66,28.67,136842.0,27.2809,27.2809,27.2334,27.2429,136842.0
2024-08-15 12:00:00,28.68,28.68,28.65,28.66,193198.0,27.2524,27.2524,27.2239,27.2334,193198.0
2024-08-15 12:05:00,28.65,28.68,28.65,28.67,191597.0,27.2239,27.2524,27.2239,27.2429,191597.0
2024-08-15 12:10:00,28.67,28.69,28.66,28.68,206773.0,27.2429,27.2619,27.2334,27.2524,206773.0
2024-08-15 12:15:00,28.69,28.7,28.67,28.68,119840.0,27.2619,27.2714,27.2429,27.2524,119840.0
2024-08-15 12:20:00,28.69,28.69,28.66,28.68,127100.0,27.2619,27.2619,27.2334,27.2524,127100.0
2024-08-15 12:25:00,28.68,28.73,28.66,28.69,211577.0,27.2524,27.2999,27.2334,27.2619,211577.0
2024-08-15 12:30:00,28.7,28.7,28.63,28.65,376399.0,27.2714,27.2714,27.2049,27.2239,376399.0
2024-08-15 12:35:00,28.66,28.66,28.63,28.64,136313.0,27.2334,27.2334,27.2049,27.2144,136313.0
2024-08-15 12:40:00,28.64,28.66,28.62,28.64,299284.0,27.2144,27.2334,27.1954,27.2144,299284.0
2024-08-15 12:45:00,28.64,28.65,28.62,28.64,179729.0,27.2144,27.2239,27.1954,27.2144,179729.0
2024-08-15 12:50:00,28.63,28.65,28.61,28.62,253668.0,27.2049,27.2239,27.1859,27.1954,253668.0
2024-08-15 12:55:00,28.62,28.63,28.58,28.6,366254.0,27.1954,27.2049,27.1574,27.1764,366254.0
2024-08-15 13:00:00,28.6,28.61,28.58,28.59,218065.0,27.1764,27.1859,27.1574,27.1669,218065.0
2024-08-15 13:05:00,28.58,28.6,28.54,28.58,512642.0,27.1574,27.1764,27.1193,27.1574,512642.0
2024-08-15 13:10:00,28.58,28.63,28.57,28.6,224335.0,27.1574,27.2049,27.1479,27.1764,224335.0
2024-08-15 13:15:00,28.6,28.61,28.55,28.55,157410.0,27.1764,27.1859,27.1288,27.1288,157410.0
2024-08-15 13:20:00,28.56,28.57,28.52,28.54,190091.0,27.1383,27.1479,27.1003,27.1193,190091.0
2024-08-15 13:25:00,28.54,28.57,28.53,28.55,96465.0,27.1193,27.1479,27.1098,27.1288,96465.0
2024-08-15 13:30:00,28.55,28.58,28.54,28.56,105945.0,27.1288,27.1574,27.1193,27.1383,105945.0
2024-08-15 13:35:00,28.57,28.58,28.55,28.58,133240.0,27.1479,27.1574,27.1288,27.1574,133240.0
2024-08-15 13:40:00,28.57,28.6,28.57,28.57,132190.0,27.1479,27.1764,27.1479,27.1479,132190.0
2024-08-15 13:45:00,28.57,28.6,28.56,28.6,122612.0,27.1479,27.1764,27.1383,27.1764,122612.0
2024-08-15 13:50:00,28.59,28.63,28.59,28.63,244324.0,27.1669,27.2049,27.1669,27.2049,244324.0
2024-08-15 13:55:00,28.63,28.63,28.61,28.62,272206.0,27.2049,27.2049,27.1859,27.1954,272206.0
2024-08-15 14:00:00,28.61,28.65,28.58,28.64,541334.0,27.1859,27.2239,27.1574,27.2144,541334.0
2024-08-15 14:05:00,28.64,28.64,28.61,28.61,106964.0,27.2144,27.2144,27.1859,27.1859,106964.0
2024-08-15 14:10:00,28.61,28.63,28.59,28.63,99898.0,27.1859,27.2049,27.1669,27.2049,99898.0
2024-08-15 14:15:00,28.63,28.67,28.61,28.65,225039.0,27.2049,27.2429,27.1859,27.2239,225039.0
2024-08-15 14:20:00,28.66,28.66,28.63,28.65,114199.0,27.2334,27.2334,27.2049,27.2239,114199.0
2024-08-15 14:25:00,28.65,28.67,28.64,28.65,110780.0,27.2239,27.2429,27.2144,27.2239,110780.0
2024-08-15 14:30:00,28.66,28.67,28.64,28.65,97188.0,27.2334,27.2429,27.2144,27.2239,97188.0
2024-08-15 14:35:00,28.65,28.66,28.63,28.65,118354.0,27.2239,27.2334,27.2049,27.2239,118354.0
2024-08-15 14:40:00,28.65,28.67,28.64,28.66,109779.0,27.2239,27.2429,27.2144,27.2334,109779.0
2024-08-15 14:45:00,28.66,28.7,28.65,28.7,133655.0,27.2334,27.2714,27.2239,27.2714,133655.0
2024-08-15 14:50:00,28.7,28.7,28.66,28.67,131940.0,27.2714,27.2714,27.2334,27.2429,131940.0
2024-08-15 14:55:00,28.67,28.67,28.65,28.66,105037.0,27.2429,27.2429,27.2239,27.2334,105037.0
2024-08-15 15:00:00,28.66,28.69,28.65,28.69,139015.0,27.2334,27.2619,27.2239,27.2619,139015.0
2024-08-15 15:05:00,28.69,28.7,28.67,28.7,111205.0,27.2619,27.2714,27.2429,27.2714,111205.0
2024-08-15 15:10:00,28.7,28.71,28.67,28.68,197721.0,27.2714,27.2809,27.2429,27.2524,197721.0
2024-08-15 15:15:00,28.68,28.69,28.66,28.69,182595.0,27.2524,27.2619,27.2334,27.2619,182595.0
2024-08-15 15:20:00,28.68,28.7,28.68,28.69,150355.0,27.2524,27.2714,27.2524,27.2619,150355.0
2024-08-15 15:25:00,28.69,28.7,28.67,28.69,181302.0,27.2619,27.2714,27.2429,27.2619,181302.0
2024-08-15 15:30:00,28.68,28.69,28.64,28.65,273736.0,27.2524,27.2619,27.2144,27.2239,273736.0
2024-08-15 15:35:00,28.65,28.68,28.63,28.68,237868.0,27.2239,27.2524,27.2049,27.2524,237868.0
2024-08-15 15:40:00,28.68,28.69,28.65,28.68,247326.0,27.2524,27.2619,27.2239,27.2524,247326.0
2024-08-15 15:45:00,28.68,28.69,28.65,28.68,332961.0,27.2524,27.2619,27.2239,27.2524,332961.0
2024-08-15 15:50:00,28.68,28.7,28.66,28.69,537732.0,27.2524,27.2714,27.2334,27.2619,537732.0
2024-08-15 15:55:00,28.7,28.71,28.66,28.69,1537394.0,27.2714,27.2809,27.2334,27.2619,1537394.0
2024-08-16 09:30:00,28.65,28.65,28.45,28.48,1692577.0,27.2239,27.2239,27.0338,27.0623,1692577.0
2024-08-16 09:35:00,28.47,28.51,28.22,28.23,1313289.0,27.0528,27.0908,26.8153,26.8248,1313289.0
2024-08-16 09:40:00,28.23,28.24,27.94,28.1,2202848.0,26.8248,26.8343,26.5492,26.7012,2202848.0
2024-08-16 09:45:00,28.1,28.18,28.01,28.14,807185.0,26.7012,26.7773,26.6157,26.7393,807185.0
2024-08-16 09:50:00,28.14,28.16,28.03,28.12,788200.0,26.7393,26.7583,26.6347,26.7203,788200.0
2024-08-16 09:55:00,28.12,28.15,28.04,28.11,502749.0,26.7203,26.7488,26.6442,26.7107,502749.0
2024-08-16 10:00:00,28.11,28.12,27.95,27.95,877532.0,26.7107,26.7203,26.5587,26.5587,877532.0
2024-08-16 10:05:00,27.95,27.96,27.88,27.89,1329108.0,26.5587,26.5682,26.4922,26.5017,1329108.0
2024-08-16 10:10:00,27.89,27.92,27.86,27.88,852327.0,26.5017,26.5302,26.4732,26.4922,852327.0
2024-08-16 10:15:00,27.88,27.92,27.85,27.91,825266.0,26.4922,26.5302,26.4637,26.5207,825266.0
2024-08-16 10:20:00,27.9,27.92,27.86,27.87,593847.0,26.5112,26.5302,26.4732,26.4827,593847.0
2024-08-16 10:25:00,27.87,27.96,27.86,27.92,608664.0,26.4827,26.5682,26.4732,26.5302,608664.0
2024-08-16 10:30:00,27.92,27.92,27.85,27.91,803535.0,26.5302,26.5302,26.4637,26.5207,803535.0
2024-08-16 10:35:00,27.91,28.0,27.85,27.99,777160.0,26.5207,26.6062,26.4637,26.5967,777160.0
2024-08-16 10:40:00,28.0,28.01,27.97,28.0,663982.0,26.6062,26.6157,26.5777,26.6062,663982.0
2024-08-16 10:45:00,27.99,28.09,27.99,28.09,605980.0,26.5967,26.6917,26.5967,26.6917,605980.0
2024-08-16 10:50:00,28.08,28.16,28.08,28.16,839749.0,26.6822,26.7583,26.6822,26.7583,839749.0
2024-08-16 10:55:00,28.16,28.21,28.14,28.2,659626.0,26.7583,26.8058,26.7393,26.7963,659626.0
2024-08-16 11:00:00,28.2,28.25,28.17,28.22,666991.0,26.7963,26.8438,26.7678,26.8153,666991.0
2024-08-16 11:05:00,28.23,28.26,28.2,28.24,545223.0,26.8248,26.8533,26.7963,26.8343,545223.0
2024-08-16 11:10:00,28.24,28.3,28.23,28.28,383017.0,26.8343,26.8913,26.8248,26.8723,383017.0
2024-08-16 11:15:00,28.28,28.28,28.2,28.22,357371.0,26.8723,26.8723,26.7963,26.8153,357371.0
2024-08-16 11:20:00,28.23,28.28,28.19,28.27,424013.0,26.8248,26.8723,26.7868,26.8628,424013.0
2024-08-16 11:25:00,28.27,28.3,28.22,28.28,498536.0,26.8628,26.8913,26.8153,26.8723,498536.0
2024-08-16 11:30:00,28.29,28.29,28.19,28.2,424530.0,26.8818,26.8818,26.7868,26.7963,424530.0
2024-08-16 11:35:00,28.19,28.24,28.18,28.24,353142.0,26.7868,26.8343,26.7773,26.8343,353142.0
2024-08-16 11:40:00,28.24,28.24,28.18,28.2,359079.0,26.8343,26.8343,26.7773,26.7963,359079.0
2024-08-16 11:45:00,28.2,28.28,28.2,28.25,302809.0,26.7963,26.8723,26.7963,26.8438,302809.0
2024-08-16 11:50:00,28.26,28.26,28.21,28.23,262461.0,26.8533,26.8533,26.8058,26.8248,262461.0
2024-08-16 11:55:00,28.22,28.25,28.2,28.24,291565.0,26.8153,26.8438,26.7963,26.8343,291565.0
2024-08-16 12:00:00,28.24,28.27,28.21,28.26,314123.0,26.8343,26.8628,26.8058,26.8533,314123.0
2024-08-16 12:05:00,28.26,28.26,28.2,28.21,238100.0,26.8533,26.8533,26.7963,26.8058,238100.0
2024-08-16 12:10:00,28.21,28.22,28.19,28.21,231813.0,26.8058,26.8153,26.7868,26.8058,231813.0
2024-08-16 12:15:00,28.21,28.25,28.2,28.21,217181.0,26.8058,26.8438,26.7963,26.8058,217181.0
2024-08-16 12:20:00,28.21,28.25,28.19,28.24,316862.0,26.8058,26.8438,26.7868,26.8343,316862.0
2024-08-16 12:25:00,28.25,28.25,28.15,28.16,414943.0,26.8438,26.8438,26.7488,26.7583,414943.0
2024-08-16 12:30:00,28.16,28.17,28.08,28.09,546044.0,26.7583,26.7678,26.6822,26.6917,546044.0
2024-08-16 12:35:00,28.09,28.16,28.07,28.14,593348.0,26.6917,26.7583,26.6727,26.7393,593348.0
2024-08-16 12:40:00,28.14,28.14,28.09,28.1,252105.0,26.7393,26.7393,26.6917,26.7012,252105.0
2024-08-16 12:45:00,28.11,28.16,28.1,28.14,738412.0,26.7107,26.7583,26.7012,26.7393,738412.0
2024-08-16 12:50:00,28.14,28.18,28.14,28.17,247974.0,26.7393,26.7773,26.7393,26.7678,247974.0
2024-08-16 12:55:00,28.17,28.2,28.16,28.17,729009.0,26.7678,26.7963,26.7583,26.7678,729009.0
2024-08-16 13:00:00,28.17,28.18,28.14,28.18,256864.0,26.7678,26.7773,26.7393,26.7773,256864.0
2024-08-16 13:05:00,28.18,28.18,28.14,28.16,286232.0,26.7773,26.7773,26.7393,26.7583,286232.0
2024-08-16 13:10:00,28.16,28.17,28.13,28.15,515860.0,26.7583,26.7678,26.7298,26.7488,515860.0
2024-08-16 13:15:00,28.14,28.17,28.14,28.14,246353.0,26.7393,26.7678,26.7393,26.7393,246353.0
2024-08-16 13:20:00,28.14,28.16,28.11,28.11,219049.0,26.7393,26.7583,26.7107,26.7107,219049.0
2024-08-16 13:25:00,28.12,28.17,28.11,28.15,427714.0,26.7203,26.7678,26.7107,26.7488,427714.0
2024-08-16 13:30:00,28.15,28.18,28.15,28.16,174609.0,26.7488,26.7773,26.7488,26.7583,174609.0
2024-08-16 13:35:00,28.16,28.19,28.15,28.18,136472.0,26.7583,26.7868,26.7488,26.7773,136472.0
2024-08-16 13:40:00,28.18,28.19,28.16,28.19,209540.0,26.7773,26.7868,26.7583,26.7868,209540.0
2024-08-16 13:45:00,28.19,28.19,28.17,28.18,154384.0,26.7868,26.7868,26.7678,26.7773,154384.0
2024-08-16 13:50:00,28.18,28.18,28.14,28.14,187090.0,26.7773,26.7773,26.7393,26.7393,187090.0
2024-08-16 13:55:00,28.14,28.18,28.14,28.17,173713.0,26.7393,26.7773,26.7393,26.7678,173713.0
2024-08-16 14:00:00,28.17,28.18,28.14,28.14,187635.0,26.7678,26.7773,26.7393,26.7393,187635.0
2024-08-16 14:05:00,28.14,28.16,28.11,28.14,226686.0,26.7393,26.7583,26.7107,26.7393,226686.0
2024-08-16 14:10:00,28.13,28.16,28.12,28.16,137224.0,26.7298,26.7583,26.7203,26.7583,137224.0
2024-08-16 14:15:00,28.16,28.19,28.15,28.18,224299.0,26.7583,26.7868,26.7488,26.7773,224299.0
2024-08-16 14:20:00,28.18,28.18,28.15,28.18,210246.0,26.7773,26.7773,26.7488,26.7773,210246.0
2024-08-16 14:25:00,28.18,28.2,28.17,28.19,290917.0,26.7773,26.7963,26.7678,26.7868,290917.0
2024-08-16 14:30:00,28.19,28.2,28.18,28.2,185326.0,26.7868,26.7963,26.7773,26.7963,185326.0
2024-08-16 14:35:00,28.2,28.2,28.18,28.19,129391.0,26.7963,26.7963,26.7773,26.7868,129391.0
2024-08-16 14:40:00,28.19,28.21,28.18,28.21,261426.0,26.7868,26.8058,26.7773,26.8058,261426.0
2024-08-16 14:45:00,28.21,28.23,28.19,28.21,327380.0,26.8058,26.8248,26.7868,26.8058,327380.0
2024-08-16 14:50:00,28.21,28.23,28.2,28.22,173055.0,26.8058,26.8248,26.7963,26.8153,173055.0
2024-08-16 14:55:00,28.23,28.23,28.2,28.21,287921.0,26.8248,26.8248,26.7963,26.8058,287921.0
2024-08-16 15:00:00,28.21,28.28,28.19,28.27,430107.0,26.8058,26.8723,26.7868,26.8628,430107.0
2024-08-16 15:05:00,28.27,28.27,28.24,28.26,185595.0,26.8628,26.8628,26.8343,26.8533,185595.0
2024-08-16 15:10:00,28.26,28.34,28.25,28.32,554852.0,26.8533,26.9293,26.8438,26.9103,554852.0
2024-08-16 15:15:00,28.32,28.32,28.28,28.29,219817.0,26.9103,26.9103,26.8723,26.8818,219817.0
2024-08-16 15:20:00,28.3,28.32,28.28,28.32,294263.0,26.8913,26.9103,26.8723,26.9103,294263.0
2024-08-16 15:25:00,28.31,28.31,28.28,28.28,229614.0,26.9008,26.9008,26.8723,26.8723,229614.0
2024-08-16 15:30:00,28.29,28.34,28.28,28.3,626686.0,26.8818,26.9293,26.8723,26.8913,626686.0
2024-08-16 15:35:00,28.29,28.33,28.29,28.33,412146.0,26.8818,26.9198,26.8818,26.9198,412146.0
2024-08-16 15:40:00,28.33,28.37,28.32,28.36,552741.0,26.9198,26.9578,26.9103,26.9483,552741.0
2024-08-16 15:45:00,28.36,28.38,28.32,28.33,540566.0,26.9483,26.9673,26.9103,26.9198,540566.0
2024-08-16 15:50:00,28.33,28.35,28.28,28.29,571166.0,26.9198,26.9388,26.8723,26.8818,571166.0
2024-08-16 15:55:00,28.28,28.32,28.24,28.29,3532809.0,26.8723,26.9103,26.8343,26.8818,3532809.0
2024-08-19 09:30:00,28.35,28.39,28.28,28.38,1183358.0,26.9388,26.9768,26.8723,26.9673,1183358.0
2024-08-19 09:35:00,28.38,28.68,28.36,28.67,736362.0,26.9673,27.2524,26.9483,27.2429,736362.0
2024-08-19 09:40:00,28.67,28.68,28.52,28.54,424379.0,27.2429,27.2524,27.1003,27.1193,424379.0
2024-08-19 09:45:00,28.55,28.64,28.52,28.59,341693.0,27.1288,27.2144,27.1003,27.1669,341693.0
2024-08-19 09:50:00,28.6,28.69,28.57,28.69,338819.0,27.1764,27.2619,27.1479,27.2619,338819.0
2024-08-19 09:55:00,28.69,28.71,28.64,28.65,260665.0,27.2619,27.2809,27.2144,27.2239,260665.0
2024-08-19 10:00:00,28.65,28.67,28.62,28.65,225897.0,27.2239,27.2429,27.1954,27.2239,225897.0
2024-08-19 10:05:00,28.65,28.68,28.63,28.67,278246.0,27.2239,27.2524,27.2049,27.2429,278246.0
2024-08-19 10:10:00,28.67,28.69,28.61,28.63,195476.0,27.2429,27.2619,27.1859,27.2049,195476.0
2024-08-19 10:15:00,28.63,28.69,28.61,28.63,228679.0,27.2049,27.2619,27.1859,27.2049,228679.0
2024-08-19 10:20:00,28.62,28.72,28.61,28.71,269873.0,27.1954,27.2904,27.1859,27.2809,269873.0
2024-08-19 10:25:00,28.71,28.74,28.69,28.69,271338.0,27.2809,27.3094,27.2619,27.2619,271338.0
2024-08-19 10:30:00,28.7,28.72,28.68,28.71,277224.0,27.2714,27.2904,27.2524,27.2809,277224.0
2024-08-19 10:35:00,28.71,28.73,28.66,28.71,296058.0,27.2809,27.2999,27.2334,27.2809,296058.0
2024-08-19 10:40:00,28.71,28.76,28.71,28.75,425372.0,27.2809,27.3284,27.2809,27.3189,425372.0
2024-08-19 10:45:00,28.75,28.8,28.74,28.8,212943.0,27.3189,27.3664,27.3094,27.3664,212943.0
2024-08-19 10:50:00,28.8,28.81,28.76,28.78,295736.0,27.3664,27.3759,27.3284,27.3474,295736.0
2024-08-19 10:55:00,28.79,28.8,28.75,28.75,245727.0,27.3569,27.3664,27.3189,27.3189,245727.0
2024-08-19 11:00:00,28.76,28.84,28.75,28.84,254859.0,27.3284,27.4044,27.3189,27.4044,254859.0
2024-08-19 11:05:00,28.84,28.89,28.76,28.8,552355.0,27.4044,27.4519,27.3284,27.3664,552355.0
2024-08-19 11:10:00,28.8,28.85,28.79,28.82,194562.0,27.3664,27.4139,27.3569,27.3854,194562.0
2024-08-19 11:15:00,28.83,28.84,28.81,28.83,133140.0,27.3949,27.4044,27.3759,27.3949,133140.0
2024-08-19 11:20:00,28.84,28.84,28.78,28.81,319590.0,27.4044,27.4044,27.3474,27.3759,319590.0
2024-08-19 11:25:00,28.82,28.83,28.78,28.83,214848.0,27.3854,27.3949,27.3474,27.3949,214848.0
2024-08-19 11:30:00,28.83,28.83,28.78,28.81,193354.0,27.3949,27.3949,27.3474,27.3759,193354.0
2024-08-19 11:35:00,28.81,28.82,28.77,28.78,206242.0,27.3759,27.3854,27.3379,27.3474,206242.0
2024-08-19 11:40:00,28.78,28.83,28.77,28.8,194116.0,27.3474,27.3949,27.3379,27.3664,194116.0
2024-08-19 11:45:00,28.8,28.82,28.75,28.77,188829.0,27.3664,27.3854,27.3189,27.3379,188829.0
2024-08-19 11:50:00,28.77,28.8,28.76,28.78,84179.0,27.3379,27.3664,27.3284,27.3474,84179.0
2024-08-19 11:55:00,28.79,28.79,28.74,28.76,160569.0,27.3569,27.3569,27.3094,27.3284,160569.0
2024-08-19 12:00:00,28.76,28.78,28.75,28.76,136927.0,27.3284,27.3474,27.3189,27.3284,136927.0
2024-08-19 12:05:00,28.76,28.76,28.72,28.75,140315.0,27.3284,27.3284,27.2904,27.3189,140315.0
2024-08-19 12:10:00,28.75,28.77,28.74,28.74,91981.0,27.3189,27.3379,27.3094,27.3094,91981.0
2024-08-19 12:15:00,28.75,28.75,28.69,28.71,213060.0,27.3189,27.3189,27.2619,27.2809,213060.0
2024-08-19 12:20:00,28.71,28.71,28.69,28.7,126027.0,27.2809,27.2809,27.2619,27.2714,126027.0
2024-08-19 12:25:00,28.69,28.76,28.69,28.76,107848.0,27.2619,27.3284,27.2619,27.3284,107848.0
2024-08-19 12:30:00,28.76,28.77,28.74,28.77,234538.0,27.3284,27.3379,27.3094,27.3379,234538.0
2024-08-19 12:35:00,28.77,28.78,28.75,28.77,119045.0,27.3379,27.3474,27.3189,27.3379,119045.0
2024-08-19 12:40:00,28.77,28.78,28.76,28.78,76528.0,27.3379,27.3474,27.3284,27.3474,76528.0
2024-08-19 12:45:00,28.78,28.8,28.77,28.8,94352.0,27.3474,27.3664,27.3379,27.3664,94352.0
2024-08-19 12:50:00,28.8,28.81,28.79,28.8,86913.0,27.3664,27.3759,27.3569,27.3664,86913.0
2024-08-19 12:55:00,28.8,28.81,28.77,28.77,115202.0,27.3664,27.3759,27.3379,27.3379,115202.0
2024-08-19 13:00:00,28.77,28.78,28.75,28.76,117614.0,27.3379,27.3474,27.3189,27.3284,117614.0
2024-08-19 13:05:00,28.76,28.79,28.74,28.79,92905.0,27.3284,27.3569,27.3094,27.3569,92905.0
2024-08-19 13:10:00,28.78,28.78,28.75,28.76,96828.0,27.3474,27.3474,27.3189,27.3284,96828.0
2024-08-19 13:15:00,28.76,28.78,28.75,28.78,76032.0,27.3284,27.3474,27.3189,27.3474,76032.0
2024-08-19 13:20:00,28.78,28.79,28.76,28.77,147258.0,27.3474,27.3569,27.3284,27.3379,147258.0
2024-08-19 13:25:00,28.76,28.79,28.76,28.77,107519.0,27.3284,27.3569,27.3284,27.3379,107519.0
2024-08-19 13:30:00,28.77,28.77,28.73,28.77,127200.0,27.3379,27.3379,27.2999,27.3379,127200.0
2024-08-19 13:35:00,28.77,28.79,28.76,28.78,101206.0,27.3379,27.3569,27.3284,27.3474,101206.0
2024-08-19 13:40:00,28.78,28.8,28.77,28.78,141726.0,27.3474,27.3664,27.3379,27.3474,141726.0
2024-08-19 13:45:00,28.78,28.8,28.77,28.78,85155.0,27.3474,27.3664,27.3379,27.3474,85155.0
2024-08-19 13:50:00,28.78,28.78,28.75,28.76,102527.0,27.3474,27.3474,27.3189,27.3284,102527.0
2024-08-19 13:55:00,28.76,28.77,28.74,28.76,115458.0,27.3284,27.3379,27.3094,27.3284,115458.0
2024-08-19 14:00:00,28.76,28.76,28.73,28.74,88897.0,27.3284,27.3284,27.2999,27.3094,88897.0
2024-08-19 14:05:00,28.75,28.75,28.71,28.72,88689.0,27.3189,27.3189,27.2809,27.2904,88689.0
2024-08-19 14:10:00,28.72,28.75,28.7,28.75,133505.0,27.2904,27.3189,27.2714,27.3189,133505.0
2024-08-19 14:15:00,28.75,28.75,28.72,28.74,77176.0,27.3189,27.3189,27.2904,27.3094,77176.0
2024-08-19 14:20:00,28.73,28.78,28.73,28.78,180126.0,27.2999,27.3474,27.2999,27.3474,180126.0
2024-08-19 14:25:00,28.78,28.78,28.75,28.76,146894.0,27.3474,27.3474,27.3189,27.3284,146894.0
2024-08-19 14:30:00,28.76,28.77,28.75,28.77,74354.0,27.3284,27.3379,27.3189,27.3379,74354.0
2024-08-19 14:35:00,28.77,28.79,28.76,28.79,75890.0,27.3379,27.3569,27.3284,27.3569,75890.0
2024-08-19 14:40:00,28.79,28.82,28.78,28.82,223880.0,27.3569,27.3854,27.3474,27.3854,223880.0
2024-08-19 14:45:00,28.82,28.83,28.81,28.83,193328.0,27.3854,27.3949,27.3759,27.3949,193328.0
2024-08-19 14:50:00,28.83,28.84,28.8,28.82,158582.0,27.3949,27.4044,27.3664,27.3854,158582.0
2024-08-19 14:55:00,28.82,28.83,28.79,28.79,125850.0,27.3854,27.3949,27.3569,27.3569,125850.0
2024-08-19 15:00:00,28.8,28.81,28.77,28.79,126623.0,27.3664,27.3759,27.3379,27.3569,126623.0
2024-08-19 15:05:00,28.79,28.81,28.78,28.78,173821.0,27.3569,27.3759,27.3474,27.3474,173821.0
2024-08-19 15:10:00,28.79,28.79,28.77,28.78,228586.0,27.3569,27.3569,27.3379,27.3474,228586.0
2024-08-19 15:15:00,28.78,28.78,28.76,28.78,165530.0,27.3474,27.3474,27.3284,27.3474,165530.0
2024-08-19 15:20:00,28.78,28.79,28.76,28.78,123812.0,27.3474,27.3569,27.3284,27.3474,123812.0
2024-08-19 15:25:00,28.79,28.8,28.78,28.8,124714.0,27.3569,27.3664,27.3474,27.3664,124714.0
2024-08-19 15:30:00,28.8,28.83,28.78,28.82,315388.0,27.3664,27.3949,27.3474,27.3854,315388.0
2024-08-19 15:35:00,28.82,28.85,28.8,28.85,294764.0,27.3854,27.4139,27.3664,27.4139,294764.0
2024-08-19 15:40:00,28.85,28.88,28.84,28.85,747501.0,27.4139,27.4424,27.4044,27.4139,747501.0
2024-08-19 15:45:00,28.85,28.87,28.82,28.87,649456.0,27.4139,27.4329,27.3854,27.4329,649456.0
2024-08-19 15:50:00,28.87,28.88,28.8,28.8,674214.0,27.4329,27.4424,27.3664,27.3664,674214.0
2024-08-19 15:55:00,28.8,28.82,28.76,28.82,1686724.0,27.3664,27.3854,27.3284,27.3854,1686724.0
2024-08-20 09:30:00,28.83,28.98,28.8,28.95,796318.0,27.3949,27.5374,27.3664,27.5089,796318.0
2024-08-20 09:35:00,28.95,29.01,28.92,28.97,568683.0,27.5089,27.5659,27.4804,27.5279,568683.0
2024-08-20 09:40:00,28.96,28.97,28.85,28.88,409618.0,27.5184,27.5279,27.4139,27.4424,409618.0
2024-08-20 09:45:00,28.89,28.9,28.85,28.89,516919.0,27.4519,27.4614,27.4139,27.4519,516919.0
2024-08-20 09:50:00,28.9,28.99,28.89,28.96,256537.0,27.4614,27.5469,27.4519,27.5184,256537.0
2024-08-20 09:55:00,28.96,28.98,28.94,28.98,179182.0,27.5184,27.5374,27.4994,27.5374,179182.0
2024-08-20 10:00:00,28.98,29.03,28.97,29.01,306179.0,27.5374,27.585,27.5279,27.5659,306179.0
2024-08-20 10:05:00,29.01,29.01,28.98,29.0,177701.0,27.5659,27.5659,27.5374,27.5564,177701.0
2024-08-20 10:10:00,29.0,29.05,28.98,29.02,192007.0,27.5564,27.604,27.5374,27.5755,192007.0
2024-08-20 10:15:00,29.02,29.04,28.99,29.02,192424.0,27.5755,27.5945,27.5469,27.5755,192424.0
2024-08-20 10:20:00,29.01,29.04,28.98,29.02,155900.0,27.5659,27.5945,27.5374,27.5755,155900.0
2024-08-20 10:25:00,29.01,29.1,29.01,29.09,274448.0,27.5659,27.6515,27.5659,27.642,274448.0
2024-08-20 10:30:00,29.08,29.14,29.07,29.12,296719.0,27.6325,27.6895,27.623,27.6705,296719.0
2024-08-20 10:35:00,29.11,29.12,29.07,29.08,249531.0,27.661,27.6705,27.623,27.6325,249531.0
2024-08-20 10:40:00,29.08,29.14,29.07,29.14,219985.0,27.6325,27.6895,27.623,27.6895,219985.0
2024-08-20 10:45:00,29.13,29.14,29.09,29.12,212044.0,27.68,27.6895,27.642,27.6705,212044.0
2024-08-20 10:50:00,29.12,29.17,29.11,29.16,208957.0,27.6705,27.718,27.661,27.7085,208957.0
2024-08-20 10:55:00,29.16,29.19,29.13,29.15,287479.0,27.7085,27.737,27.68,27.699,287479.0
2024-08-20 11:00:00,29.15,29.15,29.09,29.11,183547.0,27.699,27.699,27.642,27.661,183547.0
2024-08-20 11:05:00,29.11,29.12,29.09,29.1,195914.0,27.661,27.6705,27.642,27.6515,195914.0
2024-08-20 11:10:00,29.1,29.1,29.08,29.1,173226.0,27.6515,27.6515,27.6325,27.6515,173226.0
2024-08-20 11:15:00,29.1,29.1,29.08,29.1,109121.0,27.6515,27.6515,27.6325,27.6515,109121.0
2024-08-20 11:20:00,29.1,29.14,29.09,29.1,147560.0,27.6515,27.6895,27.642,27.6515,147560.0
2024-08-20 11:25:00,29.1,29.1,29.03,29.05,369444.0,27.6515,27.6515,27.585,27.604,369444.0
2024-08-20 11:30:00,29.06,29.06,29.01,29.01,364757.0,27.6135,27.6135,27.5659,27.5659,364757.0
2024-08-20 11:35:00,29.02,29.02,28.94,28.98,306242.0,27.5755,27.5755,27.4994,27.5374,306242.0
2024-08-20 11:40:00,28.99,29.07,28.98,29.03,439883.0,27.5469,27.623,27.5374,27.585,439883.0
2024-08-20 11:45:00,29.03,29.03,28.94,29.02,831415.0,27.585,27.585,27.4994,27.5755,831415.0
2024-08-20 11:50:00,29.02,29.04,29.01,29.04,137967.0,27.5755,27.5945,27.5659,27.5945,137967.0
2024-08-20 11:55:00,29.04,29.04,28.99,29.0,135542.0,27.5945,27.5945,27.5469,27.5564,135542.0
2024-08-20 12:00:00,29.01,29.01,28.99,29.01,96009.0,27.5659,27.5659,27.5469,27.5659,96009.0
2024-08-20 12:05:00,29.01,29.06,29.0,29.06,301842.0,27.5659,27.6135,27.5564,27.6135,301842.0
2024-08-20 12:10:00,29.06,29.07,29.05,29.05,94180.0,27.6135,27.623,27.604,27.604,94180.0
2024-08-20 12:15:00,29.05,29.06,29.03,29.05,57762.0,27.604,27.6135,27.585,27.604,57762.0
2024-08-20 12:20:00,29.05,29.09,29.05,29.08,107010.0,27.604,27.642,27.604,27.6325,107010.0
2024-08-20 12:25:00,29.08,29.1,29.07,29.09,74946.0,27.6325,27.6515,27.623,27.642,74946.0
2024-08-20 12:30:00,29.09,29.09,29.03,29.06,183274.0,27.642,27.642,27.585,27.6135,183274.0
2024-08-20 12:35:00,29.05,29.1,29.05,29.1,68737.0,27.604,27.6515,27.604,27.6515,68737.0
2024-08-20 12:40:00,29.1,29.1,29.01,29.05,488370.0,27.6515,27.6515,27.5659,27.604,488370.0
2024-08-20 12:45:00,29.05,29.06,29.03,29.05,84358.0,27.604,27.6135,27.585,27.604,84358.0
2024-08-20 12:50:00,29.05,29.06,29.02,29.04,130873.0,27.604,27.6135,27.5755,27.5945,130873.0
2024-08-20 12:55:00,29.04,29.04,29.01,29.02,103170.0,27.5945,27.5945,27.5659,27.5755,103170.0
2024-08-20 13:00:00,29.02,29.02,28.98,28.99,92095.0,27.5755,27.5755,27.5374,27.5469,92095.0
2024-08-20 13:05:00,28.99,29.02,28.98,29.02,74906.0,27.5469,27.5755,27.5374,27.5755,74906.0
2024-08-20 13:10:00,29.02,29.03,29.0,29.02,68330.0,27.5755,27.585,27.5564,27.5755,68330.0
2024-08-20 13:15:00,29.02,29.03,29.01,29.03,59337.0,27.5755,27.585,27.5659,27.585,59337.0
2024-08-20 13:20:00,29.03,29.04,29.01,29.02,83104.0,27.585,27.5945,27.5659,27.5755,83104.0
2024-08-20 13:25:00,29.02,29.02,28.99,29.01,122453.0,27.5755,27.5755,27.5469,27.5659,122453.0
2024-08-20 13:30:00,29.01,29.01,29.0,29.01,65923.0,27.5659,27.5659,27.5564,27.5659,65923.0
2024-08-20 13:35:00,29.01,29.01,28.99,29.01,76283.0,27.5659,27.5659,27.5469,27.5659,76283.0
2024-08-20 13:40:00,29.01,29.01,28.99,29.01,70821.0,27.5659,27.5659,27.5469,27.5659,70821.0
2024-08-20 13:45:00,29.01,29.05,29.0,29.05,102630.0,27.5659,27.604,27.5564,27.604,102630.0
2024-08-20 13:50:00,29.05,29.06,29.04,29.05,76432.0,27.604,27.6135,27.5945,27.604,76432.0
2024-08-20 13:55:00,29.05,29.07,29.04,29.05,81158.0,27.604,27.623,27.5945,27.604,81158.0
2024-08-20 14:00:00,29.05,29.07,29.05,29.07,60410.0,27.604,27.623,27.604,27.623,60410.0
2024-08-20 14:05:00,29.07,29.08,29.05,29.05,112824.0,27.623,27.6325,27.604,27.604,112824.0
2024-08-20 14:10:00,29.05,29.07,29.05,29.07,79911.0,27.604,27.623,27.604,27.623,79911.0
2024-08-20 14:15:00,29.07,29.09,29.06,29.07,104480.0,27.623,27.642,27.6135,27.623,104480.0
2024-08-20 14:20:00,29.08,29.1,29.07,29.1,62546.0,27.6325,27.6515,27.623,27.6515,62546.0
2024-08-20 14:25:00,29.1,29.1,29.06,29.07,97958.0,27.6515,27.6515,27.6135,27.623,97958.0
2024-08-20 14:30:00,29.07,29.08,29.05,29.06,91892.0,27.623,27.6325,27.604,27.6135,91892.0
2024-08-20 14:35:00,29.05,29.07,29.05,29.06,72086.0,27.604,27.623,27.604,27.6135,72086.0
2024-08-20 14:40:00,29.05,29.06,29.03,29.04,85344.0,27.604,27.6135,27.585,27.5945,85344.0
2024-08-20 14:45:00,29.04,29.05,29.03,29.05,82815.0,27.5945,27.604,27.585,27.604,82815.0
2024-08-20 14:50:00,29.05,29.06,29.04,29.05,103085.0,27.604,27.6135,27.5945,27.604,103085.0
2024-08-20 14:55:00,29.05,29.05,29.03,29.04,75373.0,27.604,27.604,27.585,27.5945,75373.0
2024-08-20 15:00:00,29.04,29.04,29.01,29.01,138063.0,27.5945,27.5945,27.5659,27.5659,138063.0
2024-08-20 15:05:00,29.02,29.02,28.99,29.0,121926.0,27.5755,27.5755,27.5469,27.5564,121926.0
2024-08-20 15:10:00,29.0,29.0,28.99,29.0,68832.0,27.5564,27.5564,27.5469,27.5564,68832.0
2024-08-20 15:15:00,29.0,29.0,28.98,29.0,105793.0,27.5564,27.5564,27.5374,27.5564,105793.0
2024-08-20 15:20:00,29.0,29.04,28.99,29.04,187503.0,27.5564,27.5945,27.5469,27.5945,187503.0
2024-08-20 15:25:00,29.03,29.03,28.99,29.0,163633.0,27.585,27.585,27.5469,27.5564,163633.0
2024-08-20 15:30:00,29.0,29.0,28.98,29.0,129275.0,27.5564,27.5564,27.5374,27.5564,129275.0
2024-08-20 15:35:00,29.0,29.0,28.95,28.96,262695.0,27.5564,27.5564,27.5089,27.5184,262695.0
2024-08-20 15:40:00,28.95,28.97,28.93,28.96,472001.0,27.5089,27.5279,27.4899,27.5184,472001.0
2024-08-20 15:45:00,28.96,28.96,28.93,28.95,226834.0,27.5184,27.5184,27.4899,27.5089,226834.0
2024-08-20 15:50:00,28.95,28.96,28.92,28.93,379888.0,27.5089,27.5184,27.4804,27.4899,379888.0
2024-08-20 15:55:00,28.93,28.94,28.88,28.91,1254504.0,27.4899,27.4994,27.4424,27.4709,1254504.0
2024-08-21 09:30:00,28.98,29.04,28.93,29.04,547861.0,27.5374,27.5945,27.4899,27.5945,547861.0
2024-08-21 09:35:00,29.04,29.08,29.03,29.06,271370.0,27.5945,27.6325,27.585,27.6135,271370.0
2024-08-21 09:40:00,29.06,29.13,29.05,29.12,296800.0,27.6135,27.68,27.604,27.6705,296800.0
2024-08-21 09:45:00,29.12,29.17,29.09,29.1,252738.0,27.6705,27.718,27.642,27.6515,252738.0
2024-08-21 09:50:00,29.1,29.14,29.08,29.11,213492.0,27.6515,27.6895,27.6325,27.661,213492.0
2024-08-21 09:55:00,29.11,29.12,29.09,29.1,128876.0,27.661,27.6705,27.642,27.6515,128876.0
2024-08-21 10:00:00,29.11,29.11,29.03,29.05,398575.0,27.661,27.661,27.585,27.604,398575.0
2024-08-21 10:05:00,29.05,29.12,29.03,29.1,202866.0,27.604,27.6705,27.585,27.6515,202866.0
2024-08-21 10:10:00,29.1,29.12,29.07,29.08,106029.0,27.6515,27.6705,27.623,27.6325,106029.0
2024-08-21 10:15:00,29.09,29.09,29.05,29.06,80008.0,27.642,27.642,27.604,27.6135,80008.0
2024-08-21 10:20:00,29.07,29.08,29.05,29.06,125071.0,27.623,27.6325,27.604,27.6135,125071.0
2024-08-21 10:25:00,29.05,29.09,29.05,29.05,102569.0,27.604,27.642,27.604,27.604,102569.0
2024-08-21 10:30:00,29.06,29.08,29.04,29.06,153018.0,27.6135,27.6325,27.5945,27.6135,153018.0
2024-08-21 10:35:00,29.06,29.09,29.04,29.05,76645.0,27.6135,27.642,27.5945,27.604,76645.0
2024-08-21 10:40:00,29.06,29.06,29.02,29.05,81666.0,27.6135,27.6135,27.5755,27.604,81666.0
2024-08-21 10:45:00,29.05,29.06,29.04,29.05,56680.0,27.604,27.6135,27.5945,27.604,56680.0
2024-08-21 10:50:00,29.05,29.05,28.97,28.99,172764.0,27.604,27.604,27.5279,27.5469,172764.0
2024-08-21 10:55:00,28.99,29.04,28.98,29.04,109020.0,27.5469,27.5945,27.5374,27.5945,109020.0
2024-08-21 11:00:00,29.04,29.04,29.0,29.03,144431.0,27.5945,27.5945,27.5564,27.585,144431.0
2024-08-21 11:05:00,29.03,29.04,29.02,29.04,92423.0,27.585,27.5945,27.5755,27.5945,92423.0
2024-08-21 11:10:00,29.04,29.07,29.02,29.05,92131.0,27.5945,27.623,27.5755,27.604,92131.0
2024-08-21 11:15:00,29.04,29.07,29.01,29.07,121793.0,27.5945,27.623,27.5659,27.623,121793.0
2024-08-21 11:20:00,29.07,29.1,29.05,29.08,70595.0,27.623,27.6515,27.604,27.6325,70595.0
2024-08-21 11:25:00,29.08,29.08,29.06,29.06,80932.0,27.6325,27.6325,27.6135,27.6135,80932.0
2024-08-21 11:30:00,29.07,29.07,29.01,29.03,154062.0,27.623,27.623,27.5659,27.585,154062.0
2024-08-21 11:35:00,29.03,29.06,29.0,29.05,108491.0,27.585,27.6135,27.5564,27.604,108491.0
2024-08-21 11:40:00,29.05,29.1,29.05,29.08,140349.0,27.604,27.6515,27.604,27.6325,140349.0
2024-08-21 11:45:00,29.08,29.1,29.05,29.05,134768.0,27.6325,27.6515,27.604,27.604,134768.0
2024-08-21 11:50:00,29.06,29.07,29.04,29.05,76680.0,27.6135,27.623,27.5945,27.604,76680.0
2024-08-21 11:55:00,29.05,29.06,29.05,29.05,31353.0,27.604,27.6135,27.604,27.604,31353.0
2024-08-21 12:00:00,29.05,29.07,29.03,29.05,125797.0,27.604,27.623,27.585,27.604,125797.0
2024-08-21 12:05:00,29.05,29.06,29.05,29.05,79028.0,27.604,27.6135,27.604,27.604,79028.0
2024-08-21 12:10:00,29.06,29.07,29.05,29.05,42061.0,27.6135,27.623,27.604,27.604,42061.0
2024-08-21 12:15:00,29.05,29.06,29.01,29.01,90739.0,27.604,27.6135,27.5659,27.5659,90739.0
2024-08-21 12:20:00,29.02,29.03,29.0,29.01,100523.0,27.5755,27.585,27.5564,27.5659,100523.0
2024-08-21 12:25:00,29.01,29.02,28.99,29.01,75154.0,27.5659,27.5755,27.5469,27.5659,75154.0
2024-08-21 12:30:00,29.01,29.03,29.0,29.03,65452.0,27.5659,27.585,27.5564,27.585,65452.0
2024-08-21 12:35:00,29.03,29.03,29.0,29.01,69048.0,27.585,27.585,27.5564,27.5659,69048.0
2024-08-21 12:40:00,29.01,29.03,29.0,29.02,58740.0,27.5659,27.585,27.5564,27.5755,58740.0
2024-08-21 12:45:00,29.02,29.03,29.01,29.03,36879.0,27.5755,27.585,27.5659,27.585,36879.0
2024-08-21 12:50:00,29.03,29.06,29.02,29.05,72364.0,27.585,27.6135,27.5755,27.604,72364.0
2024-08-21 12:55:00,29.04,29.06,29.04,29.05,62825.0,27.5945,27.6135,27.5945,27.604,62825.0
2024-08-21 13:00:00,29.06,29.06,29.02,29.05,52012.0,27.6135,27.6135,27.5755,27.604,52012.0
2024-08-21 13:05:00,29.05,29.05,29.02,29.03,48074.0,27.604,27.604,27.5755,27.585,48074.0
2024-08-21 13:10:00,29.03,29.03,29.0,29.01,144125.0,27.585,27.585,27.5564,27.5659,144125.0
2024-08-21 13:15:00,29.0,29.04,28.98,29.04,305916.0,27.5564,27.5945,27.5374,27.5945,305916.0
2024-08-21 13:20:00,29.04,29.04,29.0,29.01,84499.0,27.5945,27.5945,27.5564,27.5659,84499.0
2024-08-21 13:25:00,29.02,29.02,29.01,29.02,43241.0,27.5755,27.5755,27.5659,27.5755,43241.0
2024-08-21 13:30:00,29.02,29.04,29.0,29.02,94017.0,27.5755,27.5945,27.5564,27.5755,94017.0
2024-08-21 13:35:00,29.02,29.03,28.98,29.03,118553.0,27.5755,27.585,27.5374,27.585,118553.0
2024-08-21 13:40:00,29.03,29.04,29.0,29.03,89321.0,27.585,27.5945,27.5564,27.585,89321.0
2024-08-21 13:45:00,29.04,29.06,29.03,29.05,148155.0,27.5945,27.6135,27.585,27.604,148155.0
2024-08-21 13:50:00,29.05,29.05,29.03,29.04,56084.0,27.604,27.604,27.585,27.5945,56084.0
2024-08-21 13:55:00,29.04,29.05,29.03,29.05,57100.0,27.5945,27.604,27.585,27.604,57100.0
2024-08-21 14:00:00,29.04,29.05,29.02,29.04,65261.0,27.5945,27.604,27.5755,27.5945,65261.0
2024-08-21 14:05:00,29.04,29.05,29.03,29.05,76304.0,27.5945,27.604,27.585,27.604,76304.0
2024-08-21 14:10:00,29.04,29.06,29.04,29.05,60935.0,27.5945,27.6135,27.5945,27.604,60935.0
2024-08-21 14:15:00,29.05,29.06,29.04,29.05,62897.0,27.604,27.6135,27.5945,27.604,62897.0
2024-08-21 14:20:00,29.05,29.06,29.04,29.06,68554.0,27.604,27.6135,27.5945,27.6135,68554.0
2024-08-21 14:25:00,29.05,29.07,29.05,29.06,66119.0,27.604,27.623,27.604,27.6135,66119.0
2024-08-21 14:30:00,29.07,29.09,29.06,29.09,107884.0,27.623,27.642,27.6135,27.642,107884.0
2024-08-21 14:35:00,29.08,29.09,29.04,29.05,87261.0,27.6325,27.642,27.5945,27.604,87261.0
2024-08-21 14:40:00,29.06,29.07,29.04,29.05,97823.0,27.6135,27.623,27.5945,27.604,97823.0
2024-08-21 14:45:00,29.05,29.07,29.05,29.05,75010.0,27.604,27.623,27.604,27.604,75010.0
2024-08-21 14:50:00,29.05,29.06,29.04,29.05,97666.0,27.604,27.6135,27.5945,27.604,97666.0
2024-08-21 14:55:00,29.05,29.05,29.02,29.03,249289.0,27.604,27.604,27.5755,27.585,249289.0
2024-08-21 15:00:00,29.04,29.04,28.97,28.98,228840.0,27.5945,27.5945,27.5279,27.5374,228840.0
2024-08-21 15:05:00,28.98,28.98,28.93,28.95,197198.0,27.5374,27.5374,27.4899,27.5089,197198.0
2024-08-21 15:10:00,28.94,28.96,28.93,28.95,145030.0,27.4994,27.5184,27.4899,27.5089,145030.0
2024-08-21 15:15:00,28.94,28.97,28.94,28.95,214514.0,27.4994,27.5279,27.4994,27.5089,214514.0
2024-08-21 15:20:00,28.96,28.96,28.94,28.95,156156.0,27.5184,27.5184,27.4994,27.5089,156156.0
2024-08-21 15:25:00,28.96,28.98,28.95,28.98,84685.0,27.5184,27.5374,27.5089,27.5374,84685.0
2024-08-21 15:30:00,28.98,28.98,28.96,28.97,182118.0,27.5374,27.5374,27.5184,27.5279,182118.0
2024-08-21 15:35:00,28.97,28.99,28.95,28.99,247457.0,27.5279,27.5469,27.5089,27.5469,247457.0
2024-08-21 15:40:00,28.99,28.99,28.98,28.98,187684.0,27.5469,27.5469,27.5374,27.5374,187684.0
2024-08-21 15:45:00,28.98,28.99,28.95,28.98,278914.0,27.5374,27.5469,27.5089,27.5374,278914.0
2024-08-21 15:50:00,28.98,29.01,28.96,29.01,312975.0,27.5374,27.5659,27.5184,27.5659,312975.0
2024-08-21 15:55:00,29.01,29.02,29.0,29.02,640949.0,27.5659,27.5755,27.5564,27.5755,640949.0
2024-08-22 09:30:00,29.02,29.13,29.01,29.1,393089.0,27.5755,27.68,27.5659,27.6515,393089.0
2024-08-22 09:35:00,29.09,29.12,29.03,29.05,130004.0,27.642,27.6705,27.585,27.604,130004.0
2024-08-22 09:40:00,29.05,29.09,29.02,29.03,178840.0,27.604,27.642,27.5755,27.585,178840.0
2024-08-22 09:45:00,29.03,29.03,28.9,28.92,373216.0,27.585,27.585,27.4614,27.4804,373216.0
2024-08-22 09:50:00,28.92,28.94,28.85,28.86,196685.0,27.4804,27.4994,27.4139,27.4234,196685.0
2024-08-22 09:55:00,28.85,28.86,28.81,28.82,225788.0,27.4139,27.4234,27.3759,27.3854,225788.0
2024-08-22 10:00:00,28.83,28.83,28.77,28.78,228843.0,27.3949,27.3949,27.3379,27.3474,228843.0
2024-08-22 10:05:00,28.78,28.84,28.78,28.82,253917.0,27.3474,27.4044,27.3474,27.3854,253917.0
2024-08-22 10:10:00,28.82,28.89,28.81,28.89,263925.0,27.3854,27.4519,27.3759,27.4519,263925.0
2024-08-22 10:15:00,28.89,28.95,28.89,28.92,170016.0,27.4519,27.5089,27.4519,27.4804,170016.0
2024-08-22 10:20:00,28.92,28.92,28.85,28.86,126449.0,27.4804,27.4804,27.4139,27.4234,126449.0
2024-08-22 10:25:00,28.86,28.9,28.85,28.86,85869.0,27.4234,27.4614,27.4139,27.4234,85869.0
2024-08-22 10:30:00,28.86,28.89,28.85,28.87,155830.0,27.4234,27.4519,27.4139,27.4329,155830.0
2024-08-22 10:35:00,28.87,28.9,28.85,28.88,113594.0,27.4329,27.4614,27.4139,27.4424,113594.0
2024-08-22 10:40:00,28.89,28.89,28.85,28.88,79262.0,27.4519,27.4519,27.4139,27.4424,79262.0
2024-08-22 10:45:00,28.88,28.88,28.79,28.8,241644.0,27.4424,27.4424,27.3569,27.3664,241644.0
2024-08-22 10:50:00,28.8,28.84,28.78,28.84,149478.0,27.3664,27.4044,27.3474,27.4044,149478.0
2024-08-22 10:55:00,28.84,28.84,28.8,28.8,83893.0,27.4044,27.4044,27.3664,27.3664,83893.0
2024-08-22 11:00:00,28.81,28.84,28.81,28.82,126533.0,27.3759,27.4044,27.3759,27.3854,126533.0
2024-08-22 11:05:00,28.83,28.84,28.77,28.79,172761.0,27.3949,27.4044,27.3379,27.3569,172761.0
2024-08-22 11:10:00,28.79,28.8,28.78,28.79,71504.0,27.3569,27.3664,27.3474,27.3569,71504.0
2024-08-22 11:15:00,28.78,28.79,28.73,28.73,190132.0,27.3474,27.3569,27.2999,27.2999,190132.0
2024-08-22 11:20:00,28.74,28.74,28.7,28.71,187346.0,27.3094,27.3094,27.2714,27.2809,187346.0
2024-08-22 11:25:00,28.71,28.76,28.71,28.75,200016.0,27.2809,27.3284,27.2809,27.3189,200016.0
2024-08-22 11:30:00,28.75,28.76,28.73,28.76,202134.0,27.3189,27.3284,27.2999,27.3284,202134.0
2024-08-22 11:35:00,28.76,28.8,28.74,28.77,201058.0,27.3284,27.3664,27.3094,27.3379,201058.0
2024-08-22 11:40:00,28.77,28.8,28.77,28.79,113692.0,27.3379,27.3664,27.3379,27.3569,113692.0
2024-08-22 11:45:00,28.79,28.8,28.74,28.76,102452.0,27.3569,27.3664,27.3094,27.3284,102452.0
2024-08-22 11:50:00,28.76,28.78,28.71,28.71,124617.0,27.3284,27.3474,27.2809,27.2809,124617.0
2024-08-22 11:55:00,28.71,28.73,28.68,28.69,216304.0,27.2809,27.2999,27.2524,27.2619,216304.0
2024-08-22 12:00:00,28.68,28.71,28.68,28.71,135708.0,27.2524,27.2809,27.2524,27.2809,135708.0
2024-08-22 12:05:00,28.71,28.71,28.67,28.68,168453.0,27.2809,27.2809,27.2429,27.2524,168453.0
2024-08-22 12:10:00,28.68,28.69,28.66,28.67,129864.0,27.2524,27.2619,27.2334,27.2429,129864.0
2024-08-22 12:15:00,28.67,28.72,28.66,28.71,84425.0,27.2429,27.2904,27.2334,27.2809,84425.0
2024-08-22 12:20:00,28.71,28.73,28.69,28.7,120178.0,27.2809,27.2999,27.2619,27.2714,120178.0
2024-08-22 12:25:00,28.7,28.71,28.69,28.69,74615.0,27.2714,27.2809,27.2619,27.2619,74615.0
2024-08-22 12:30:00,28.7,28.7,28.68,28.7,110425.0,27.2714,27.2714,27.2524,27.2714,110425.0
2024-08-22 12:35:00,28.7,28.7,28.67,28.68,134923.0,27.2714,27.2714,27.2429,27.2524,134923.0
2024-08-22 12:40:00,28.69,28.69,28.66,28.68,194745.0,27.2619,27.2619,27.2334,27.2524,194745.0
2024-08-22 12:45:00,28.67,28.68,28.65,28.66,123754.0,27.2429,27.2524,27.2239,27.2334,123754.0
2024-08-22 12:50:00,28.66,28.66,28.62,28.62,147886.0,27.2334,27.2334,27.1954,27.1954,147886.0
2024-08-22 12:55:00,28.63,28.64,28.58,28.59,278520.0,27.2049,27.2144,27.1574,27.1669,278520.0
2024-08-22 13:00:00,28.59,28.59,28.57,28.58,135289.0,27.1669,27.1669,27.1479,27.1574,135289.0
2024-08-22 13:05:00,28.59,28.61,28.57,28.61,139682.0,27.1669,27.1859,27.1479,27.1859,139682.0
2024-08-22 13:10:00,28.61,28.63,28.58,28.59,156127.0,27.1859,27.2049,27.1574,27.1669,156127.0
2024-08-22 13:15:00,28.59,28.61,28.58,28.6,101764.0,27.1669,27.1859,27.1574,27.1764,101764.0
2024-08-22 13:20:00,28.6,28.61,28.58,28.61,137308.0,27.1764,27.1859,27.1574,27.1859,137308.0
2024-08-22 13:25:00,28.6,28.61,28.57,28.58,116386.0,27.1764,27.1859,27.1479,27.1574,116386.0
2024-08-22 13:30:00,28.58,28.6,28.54,28.58,216574.0,27.1574,27.1764,27.1193,27.1574,216574.0
2024-08-22 13:35:00,28.58,28.6,28.56,28.59,263399.0,27.1574,27.1764,27.1383,27.1669,263399.0
2024-08-22 13:40:00,28.59,28.63,28.58,28.62,607293.0,27.1669,27.2049,27.1574,27.1954,607293.0
2024-08-22 13:45:00,28.62,28.67,28.6,28.63,198804.0,27.1954,27.2429,27.1764,27.2049,198804.0
2024-08-22 13:50:00,28.63,28.64,28.6,28.61,216459.0,27.2049,27.2144,27.1764,27.1859,216459.0
2024-08-22 13:55:00,28.62,28.62,28.54,28.58,400062.0,27.1954,27.1954,27.1193,27.1574,400062.0
2024-08-22 14:00:00,28.58,28.62,28.57,28.61,222847.0,27.1574,27.1954,27.1479,27.1859,222847.0
2024-08-22 14:05:00,28.61,28.66,28.6,28.66,232817.0,27.1859,27.2334,27.1764,27.2334,232817.0
2024-08-22 14:10:00,28.66,28.7,28.65,28.7,129377.0,27.2334,27.2714,27.2239,27.2714,129377.0
2024-08-22 14:15:00,28.7,28.72,28.67,28.7,206038.0,27.2714,27.2904,27.2429,27.2714,206038.0
2024-08-22 14:20:00,28.7,28.7,28.66,28.68,99899.0,27.2714,27.2714,27.2334,27.2524,99899.0
2024-08-22 14:25:00,28.68,28.7,28.66,28.69,104951.0,27.2524,27.2714,27.2334,27.2619,104951.0
2024-08-22 14:30:00,28.69,28.72,28.66,28.71,110723.0,27.2619,27.2904,27.2334,27.2809,110723.0
2024-08-22 14:35:00,28.71,28.72,28.67,28.7,156691.0,27.2809,27.2904,27.2429,27.2714,156691.0
2024-08-22 14:40:00,28.7,28.73,28.69,28.71,149837.0,27.2714,27.2999,27.2619,27.2809,149837.0
2024-08-22 14:45:00,28.71,28.73,28.69,28.69,204923.0,27.2809,27.2999,27.2619,27.2619,204923.0
2024-08-22 14:50:00,28.7,28.7,28.68,28.69,102799.0,27.2714,27.2714,27.2524,27.2619,102799.0
2024-08-22 14:55:00,28.69,28.7,28.66,28.67,188605.0,27.2619,27.2714,27.2334,27.2429,188605.0
2024-08-22 15:00:00,28.68,28.72,28.67,28.71,124134.0,27.2524,27.2904,27.2429,27.2809,124134.0
2024-08-22 15:05:00,28.71,28.72,28.7,28.71,93565.0,27.2809,27.2904,27.2714,27.2809,93565.0
2024-08-22 15:10:00,28.71,28.74,28.71,28.73,124328.0,27.2809,27.3094,27.2809,27.2999,124328.0
2024-08-22 15:15:00,28.74,28.75,28.73,28.74,186694.0,27.3094,27.3189,27.2999,27.3094,186694.0
2024-08-22 15:20:00,28.73,28.74,28.71,28.73,124383.0,27.2999,27.3094,27.2809,27.2999,124383.0
2024-08-22 15:25:00,28.73,28.75,28.72,28.75,176391.0,27.2999,27.3189,27.2904,27.3189,176391.0
2024-08-22 15:30:00,28.75,28.78,28.74,28.78,321800.0,27.3189,27.3474,27.3094,27.3474,321800.0
2024-08-22 15:35:00,28.78,28.78,28.74,28.75,223589.0,27.3474,27.3474,27.3094,27.3189,223589.0
2024-08-22 15:40:00,28.75,28.78,28.74,28.77,266464.0,27.3189,27.3474,27.3094,27.3379,266464.0
2024-08-22 15:45:00,28.77,28.77,28.73,28.76,255926.0,27.3379,27.3379,27.2999,27.3284,255926.0
2024-08-22 15:50:00,28.76,28.77,28.68,28.71,610189.0,27.3284,27.3379,27.2524,27.2809,610189.0
2024-08-22 15:55:00,28.71,28.8,28.7,28.8,1192011.0,27.2809,27.3664,27.2714,27.3664,1192011.0
2024-08-23 09:30:00,28.82,28.84,28.74,28.82,363621.0,27.3854,27.4044,27.3094,27.3854,363621.0
2024-08-23 09:35:00,28.81,28.82,28.72,28.75,140541.0,27.3759,27.3854,27.2904,27.3189,140541.0
2024-08-23 09:40:00,28.75,28.75,28.7,28.74,118622.0,27.3189,27.3189,27.2714,27.3094,118622.0
2024-08-23 09:45:00,28.74,28.74,28.67,28.67,231239.0,27.3094,27.3094,27.2429,27.2429,231239.0
2024-08-23 09:50:00,28.67,28.7,28.64,28.68,208740.0,27.2429,27.2714,27.2144,27.2524,208740.0
2024-08-23 09:55:00,28.68,28.72,28.67,28.69,107616.0,27.2524,27.2904,27.2429,27.2619,107616.0
2024-08-23 10:00:00,28.69,28.73,28.68,28.71,175904.0,27.2619,27.2999,27.2524,27.2809,175904.0
2024-08-23 10:05:00,28.71,28.76,28.69,28.76,211337.0,27.2809,27.3284,27.2619,27.3284,211337.0
2024-08-23 10:10:00,28.76,28.79,28.73,28.75,153728.0,27.3284,27.3569,27.2999,27.3189,153728.0
2024-08-23 10:15:00,28.75,28.75,28.64,28.67,246368.0,27.3189,27.3189,27.2144,27.2429,246368.0
2024-08-23 10:20:00,28.67,28.79,28.66,28.79,172021.0,27.2429,27.3569,27.2334,27.3569,172021.0
2024-08-23 10:25:00,28.78,28.83,28.76,28.8,218189.0,27.3474,27.3949,27.3284,27.3664,218189.0
2024-08-23 10:30:00,28.8,28.83,28.78,28.78,263581.0,27.3664,27.3949,27.3474,27.3474,263581.0
2024-08-23 10:35:00,28.79,28.8,28.72,28.73,171034.0,27.3569,27.3664,27.2904,27.2999,171034.0
2024-08-23 10:40:00,28.74,28.79,28.73,28.78,147334.0,27.3094,27.3569,27.2999,27.3474,147334.0
2024-08-23 10:45:00,28.78,28.79,28.76,28.77,153462.0,27.3474,27.3569,27.3284,27.3379,153462.0
2024-08-23 10:50:00,28.77,28.83,28.76,28.82,190197.0,27.3379,27.3949,27.3284,27.3854,190197.0
2024-08-23 10:55:00,28.82,28.84,28.79,28.84,242555.0,27.3854,27.4044,27.3569,27.4044,242555.0
2024-08-23 11:00:00,28.84,28.85,28.82,28.85,154598.0,27.4044,27.4139,27.3854,27.4139,154598.0
2024-08-23 11:05:00,28.85,28.88,28.84,28.88,118187.0,27.4139,27.4424,27.4044,27.4424,118187.0
2024-08-23 11:10:00,28.88,28.9,28.86,28.9,189530.0,27.4424,27.4614,27.4234,27.4614,189530.0
2024-08-23 11:15:00,28.9,28.93,28.88,28.9,197751.0,27.4614,27.4899,27.4424,27.4614,197751.0
2024-08-23 11:20:00,28.9,28.91,28.87,28.9,145480.0,27.4614,27.4709,27.4329,27.4614,145480.0
2024-08-23 11:25:00,28.9,28.94,28.89,28.93,181882.0,27.4614,27.4994,27.4519,27.4899,181882.0
2024-08-23 11:30:00,28.93,28.93,28.87,28.91,155165.0,27.4899,27.4899,27.4329,27.4709,155165.0
2024-08-23 11:35:00,28.91,28.91,28.87,28.88,135335.0,27.4709,27.4709,27.4329,27.4424,135335.0
2024-08-23 11:40:00,28.88,28.92,28.87,28.87,180427.0,27.4424,27.4804,27.4329,27.4329,180427.0
2024-08-23 11:45:00,28.87,28.87,28.84,28.85,118876.0,27.4329,27.4329,27.4044,27.4139,118876.0
2024-08-23 11:50:00,28.86,28.86,28.82,28.85,114412.0,27.4234,27.4234,27.3854,27.4139,114412.0
2024-08-23 11:55:00,28.85,28.85,28.82,28.82,64740.0,27.4139,27.4139,27.3854,27.3854,64740.0
2024-08-23 12:00:00,28.82,28.82,28.79,28.81,130991.0,27.3854,27.3854,27.3569,27.3759,130991.0
2024-08-23 12:05:00,28.82,28.82,28.78,28.82,164750.0,27.3854,27.3854,27.3474,27.3854,164750.0
2024-08-23 12:10:00,28.82,28.82,28.8,28.8,75671.0,27.3854,27.3854,27.3664,27.3664,75671.0
2024-08-23 12:15:00,28.8,28.82,28.79,28.8,125546.0,27.3664,27.3854,27.3569,27.3664,125546.0
2024-08-23 12:20:00,28.8,28.81,28.79,28.8,90707.0,27.3664,27.3759,27.3569,27.3664,90707.0
2024-08-23 12:25:00,28.79,28.8,28.76,28.79,105931.0,27.3569,27.3664,27.3284,27.3569,105931.0
2024-08-23 12:30:00,28.79,28.8,28.78,28.79,121478.0,27.3569,27.3664,27.3474,27.3569,121478.0
2024-08-23 12:35:00,28.79,28.84,28.78,28.84,172925.0,27.3569,27.4044,27.3474,27.4044,172925.0
2024-08-23 12:40:00,28.84,28.84,28.78,28.79,114648.0,27.4044,27.4044,27.3474,27.3569,114648.0
2024-08-23 12:45:00,28.79,28.82,28.79,28.81,79308.0,27.3569,27.3854,27.3569,27.3759,79308.0
2024-08-23 12:50:00,28.8,28.85,28.8,28.85,208869.0,27.3664,27.4139,27.3664,27.4139,208869.0
2024-08-23 12:55:00,28.85,28.88,28.84,28.86,133547.0,27.4139,27.4424,27.4044,27.4234,133547.0
2024-08-23 13:00:00,28.86,28.87,28.85,28.86,74390.0,27.4234,27.4329,27.4139,27.4234,74390.0
2024-08-23 13:05:00,28.86,28.88,28.82,28.82,147952.0,27.4234,27.4424,27.3854,27.3854,147952.0
2024-08-23 13:10:00,28.83,28.83,28.81,28.82,85188.0,27.3949,27.3949,27.3759,27.3854,85188.0
2024-08-23 13:15:00,28.82,28.84,28.8,28.81,103435.0,27.3854,27.4044,27.3664,27.3759,103435.0
2024-08-23 13:20:00,28.82,28.84,28.81,28.82,72580.0,27.3854,27.4044,27.3759,27.3854,72580.0
2024-08-23 13:25:00,28.82,28.83,28.81,28.83,80719.0,27.3854,27.3949,27.3759,27.3949,80719.0
2024-08-23 13:30:00,28.83,28.83,28.8,28.81,64819.0,27.3949,27.3949,27.3664,27.3759,64819.0
2024-08-23 13:35:00,28.8,28.81,28.8,28.8,39317.0,27.3664,27.3759,27.3664,27.3664,39317.0
2024-08-23 13:40:00,28.8,28.82,28.79,28.82,97446.0,27.3664,27.3854,27.3569,27.3854,97446.0
2024-08-23 13:45:00,28.82,28.82,28.8,28.82,61693.0,27.3854,27.3854,27.3664,27.3854,61693.0
2024-08-23 13:50:00,28.82,28.86,28.81,28.85,207099.0,27.3854,27.4234,27.3759,27.4139,207099.0
2024-08-23 13:55:00,28.85,28.85,28.82,28.84,117721.0,27.4139,27.4139,27.3854,27.4044,117721.0
2024-08-23 14:00:00,28.83,28.84,28.81,28.83,71282.0,27.3949,27.4044,27.3759,27.3949,71282.0
2024-08-23 14:05:00,28.83,28.83,28.8,28.8,87011.0,27.3949,27.3949,27.3664,27.3664,87011.0
2024-08-23 14:10:00,28.8,28.82,28.8,28.82,68607.0,27.3664,27.3854,27.3664,27.3854,68607.0
2024-08-23 14:15:00,28.82,28.82,28.78,28.78,104526.0,27.3854,27.3854,27.3474,27.3474,104526.0
2024-08-23 14:20:00,28.79,28.8,28.78,28.8,168239.0,27.3569,27.3664,27.3474,27.3664,168239.0
2024-08-23 14:25:00,28.8,28.81,28.76,28.77,118832.0,27.3664,27.3759,27.3284,27.3379,118832.0
2024-08-23 14:30:00,28.77,28.77,28.76,28.77,32842.0,27.3379,27.3379,27.3284,27.3379,32842.0
2024-08-23 14:35:00,28.77,28.77,28.74,28.74,190250.0,27.3379,27.3379,27.3094,27.3094,190250.0
2024-08-23 14:40:00,28.74,28.77,28.74,28.76,244637.0,27.3094,27.3379,27.3094,27.3284,244637.0
2024-08-23 14:45:00,28.76,28.83,28.74,28.8,549192.0,27.3284,27.3949,27.3094,27.3664,549192.0
2024-08-23 14:50:00,28.8,28.82,28.8,28.82,115773.0,27.3664,27.3854,27.3664,27.3854,115773.0
2024-08-23 14:55:00,28.82,28.83,28.8,28.83,112210.0,27.3854,27.3949,27.3664,27.3949,112210.0
2024-08-23 15:00:00,28.82,28.83,28.77,28.81,698893.0,27.3854,27.3949,27.3379,27.3759,698893.0
2024-08-23 15:05:00,28.81,28.83,28.81,28.82,67786.0,27.3759,27.3949,27.3759,27.3854,67786.0
2024-08-23 15:10:00,28.82,28.83,28.8,28.82,117254.0,27.3854,27.3949,27.3664,27.3854,117254.0
2024-08-23 15:15:00,28.82,28.83,28.8,28.83,145501.0,27.3854,27.3949,27.3664,27.3949,145501.0
2024-08-23 15:20:00,28.83,28.85,28.82,28.83,93208.0,27.3949,27.4139,27.3854,27.3949,93208.0
2024-08-23 15:25:00,28.84,28.84,28.82,28.84,125394.0,27.4044,27.4044,27.3854,27.4044,125394.0
2024-08-23 15:30:00,28.83,28.85,28.82,28.84,224578.0,27.3949,27.4139,27.3854,27.4044,224578.0
2024-08-23 15:35:00,28.84,28.84,28.82,28.83,137403.0,27.4044,27.4044,27.3854,27.3949,137403.0
2024-08-23 15:40:00,28.83,28.84,28.81,28.83,264735.0,27.3949,27.4044,27.3759,27.3949,264735.0
2024-08-23 15:45:00,28.83,28.88,28.81,28.88,340048.0,27.3949,27.4424,27.3759,27.4424,340048.0
2024-08-23 15:50:00,28.88,28.93,28.85,28.93,673500.0,27.4424,27.4899,27.4139,27.4899,673500.0
2024-08-23 15:55:00,28.93,28.93,28.88,28.9,1331117.0,27.4899,27.4899,27.4424,27.4614,1331117.0
2024-08-26 09:30:00,28.92,28.95,28.77,28.79,742511.0,27.4804,27.5089,27.3379,27.3569,742511.0
2024-08-26 09:35:00,28.8,28.84,28.78,28.82,254771.0,27.3664,27.4044,27.3474,27.3854,254771.0
2024-08-26 09:40:00,28.82,28.86,28.82,28.85,154595.0,27.3854,27.4234,27.3854,27.4139,154595.0
2024-08-26 09:45:00,28.84,28.87,28.84,28.87,194384.0,27.4044,27.4329,27.4044,27.4329,194384.0
2024-08-26 09:50:00,28.87,28.89,28.82,28.85,179942.0,27.4329,27.4519,27.3854,27.4139,179942.0
2024-08-26 09:55:00,28.86,28.87,28.82,28.86,189117.0,27.4234,27.4329,27.3854,27.4234,189117.0
2024-08-26 10:00:00,28.87,28.88,28.85,28.86,151596.0,27.4329,27.4424,27.4139,27.4234,151596.0
2024-08-26 10:05:00,28.85,28.89,28.85,28.89,263196.0,27.4139,27.4519,27.4139,27.4519,263196.0
2024-08-26 10:10:00,28.89,28.93,28.86,28.92,263192.0,27.4519,27.4899,27.4234,27.4804,263192.0
2024-08-26 10:15:00,28.93,28.99,28.92,28.99,330092.0,27.4899,27.5469,27.4804,27.5469,330092.0
2024-08-26 10:20:00,28.99,29.0,28.97,29.0,134702.0,27.5469,27.5564,27.5279,27.5564,134702.0
2024-08-26 10:25:00,29.0,29.0,28.96,28.99,125382.0,27.5564,27.5564,27.5184,27.5469,125382.0
2024-08-26 10:30:00,28.99,29.04,28.97,29.04,271691.0,27.5469,27.5945,27.5279,27.5945,271691.0
2024-08-26 10:35:00,29.04,29.05,29.01,29.03,163748.0,27.5945,27.604,27.5659,27.585,163748.0
2024-08-26 10:40:00,29.04,29.05,29.0,29.01,126828.0,27.5945,27.604,27.5564,27.5659,126828.0
2024-08-26 10:45:00,29.0,29.01,28.96,28.98,120371.0,27.5564,27.5659,27.5184,27.5374,120371.0
2024-08-26 10:50:00,28.98,28.98,28.93,28.94,117196.0,27.5374,27.5374,27.4899,27.4994,117196.0
2024-08-26 10:55:00,28.93,28.94,28.9,28.91,114734.0,27.4899,27.4994,27.4614,27.4709,114734.0
2024-08-26 11:00:00,28.9,28.91,28.87,28.89,173728.0,27.4614,27.4709,27.4329,27.4519,173728.0
2024-08-26 11:05:00,28.9,28.9,28.87,28.9,80588.0,27.4614,27.4614,27.4329,27.4614,80588.0
2024-08-26 11:10:00,28.9,28.9,28.85,28.86,51355.0,27.4614,27.4614,27.4139,27.4234,51355.0
2024-08-26 11:15:00,28.86,28.86,28.84,28.86,88871.0,27.4234,27.4234,27.4044,27.4234,88871.0
2024-08-26 11:20:00,28.86,28.86,28.82,28.84,166060.0,27.4234,27.4234,27.3854,27.4044,166060.0
2024-08-26 11:25:00,28.84,28.86,28.83,28.86,92773.0,27.4044,27.4234,27.3949,27.4234,92773.0
2024-08-26 11:30:00,28.86,28.87,28.85,28.86,125590.0,27.4234,27.4329,27.4139,27.4234,125590.0
2024-08-26 11:35:00,28.86,28.86,28.85,28.86,80152.0,27.4234,27.4234,27.4139,27.4234,80152.0
2024-08-26 11:40:00,28.86,28.86,28.84,28.85,154152.0,27.4234,27.4234,27.4044,27.4139,154152.0
2024-08-26 11:45:00,28.85,28.87,28.84,28.87,117083.0,27.4139,27.4329,27.4044,27.4329,117083.0
2024-08-26 11:50:00,28.87,28.9,28.86,28.87,118626.0,27.4329,27.4614,27.4234,27.4329,118626.0
2024-08-26 11:55:00,28.87,28.87,28.84,28.85,81776.0,27.4329,27.4329,27.4044,27.4139,81776.0
2024-08-26 12:00:00,28.86,28.86,28.84,28.86,52500.0,27.4234,27.4234,27.4044,27.4234,52500.0
2024-08-26 12:05:00,28.85,28.88,28.85,28.88,57917.0,27.4139,27.4424,27.4139,27.4424,57917.0
2024-08-26 12:10:00,28.88,28.89,28.87,28.88,58757.0,27.4424,27.4519,27.4329,27.4424,58757.0
2024-08-26 12:15:00,28.88,28.88,28.87,28.88,53992.0,27.4424,27.4424,27.4329,27.4424,53992.0
2024-08-26 12:20:00,28.88,28.9,28.87,28.89,85820.0,27.4424,27.4614,27.4329,27.4519,85820.0
2024-08-26 12:25:00,28.88,28.89,28.87,28.89,83186.0,27.4424,27.4519,27.4329,27.4519,83186.0
2024-08-26 12:30:00,28.88,28.9,28.85,28.88,116120.0,27.4424,27.4614,27.4139,27.4424,116120.0
2024-08-26 12:35:00,28.87,28.9,28.87,28.9,58305.0,27.4329,27.4614,27.4329,27.4614,58305.0
2024-08-26 12:40:00,28.9,28.95,28.89,28.92,536798.0,27.4614,27.5089,27.4519,27.4804,536798.0
2024-08-26 12:45:00,28.92,28.93,28.9,28.91,108169.0,27.4804,27.4899,27.4614,27.4709,108169.0
2024-08-26 12:50:00,28.91,28.96,28.9,28.96,122869.0,27.4709,27.5184,27.4614,27.5184,122869.0
2024-08-26 12:55:00,28.96,28.97,28.94,28.96,124184.0,27.5184,27.5279,27.4994,27.5184,124184.0
2024-08-26 13:00:00,28.97,28.97,28.95,28.96,55955.0,27.5279,27.5279,27.5089,27.5184,55955.0
2024-08-26 13:05:00,28.96,28.96,28.94,28.96,243696.0,27.5184,27.5184,27.4994,27.5184,243696.0
2024-08-26 13:10:00,28.96,28.96,28.92,28.96,182120.0,27.5184,27.5184,27.4804,27.5184,182120.0
2024-08-26 13:15:00,28.96,28.96,28.91,28.92,203606.0,27.5184,27.5184,27.4709,27.4804,203606.0
2024-08-26 13:20:00,28.91,28.95,28.91,28.95,106716.0,27.4709,27.5089,27.4709,27.5089,106716.0
2024-08-26 13:25:00,28.95,28.95,28.93,28.94,59117.0,27.5089,27.5089,27.4899,27.4994,59117.0
2024-08-26 13:30:00,28.93,28.95,28.92,28.95,81511.0,27.4899,27.5089,27.4804,27.5089,81511.0
2024-08-26 13:35:00,28.94,28.95,28.9,28.9,108784.0,27.4994,27.5089,27.4614,27.4614,108784.0
2024-08-26 13:40:00,28.91,28.92,28.88,28.91,142233.0,27.4709,27.4804,27.4424,27.4709,142233.0
2024-08-26 13:45:00,28.91,28.92,28.89,28.91,70611.0,27.4709,27.4804,27.4519,27.4709,70611.0
2024-08-26 13:50:00,28.91,28.91,28.9,28.91,43727.0,27.4709,27.4709,27.4614,27.4709,43727.0
2024-08-26 13:55:00,28.91,28.93,28.89,28.92,97190.0,27.4709,27.4899,27.4519,27.4804,97190.0
2024-08-26 14:00:00,28.92,28.93,28.91,28.91,63962.0,27.4804,27.4899,27.4709,27.4709,63962.0
2024-08-26 14:05:00,28.92,28.92,28.88,28.89,112796.0,27.4804,27.4804,27.4424,27.4519,112796.0
2024-08-26 14:10:00,28.89,28.89,28.88,28.89,64617.0,27.4519,27.4519,27.4424,27.4519,64617.0
2024-08-26 14:15:00,28.89,28.91,28.88,28.91,87011.0,27.4519,27.4709,27.4424,27.4709,87011.0
2024-08-26 14:20:00,28.91,28.92,28.9,28.91,100934.0,27.4709,27.4804,27.4614,27.4709,100934.0
2024-08-26 14:25:00,28.91,28.93,28.9,28.93,134578.0,27.4709,27.4899,27.4614,27.4899,134578.0
2024-08-26 14:30:00,28.93,28.95,28.91,28.93,330476.0,27.4899,27.5089,27.4709,27.4899,330476.0
2024-08-26 14:35:00,28.93,29.0,28.93,28.99,424742.0,27.4899,27.5564,27.4899,27.5469,424742.0
2024-08-26 14:40:00,28.99,28.99,28.88,28.93,604664.0,27.5469,27.5469,27.4424,27.4899,604664.0
2024-08-26 14:45:00,28.93,28.93,28.9,28.92,136488.0,27.4899,27.4899,27.4614,27.4804,136488.0
2024-08-26 14:50:00,28.93,28.95,28.92,28.93,89819.0,27.4899,27.5089,27.4804,27.4899,89819.0
2024-08-26 14:55:00,28.93,28.94,28.92,28.93,94667.0,27.4899,27.4994,27.4804,27.4899,94667.0
2024-08-26 15:00:00,28.94,28.95,28.93,28.95,136444.0,27.4994,27.5089,27.4899,27.5089,136444.0
2024-08-26 15:05:00,28.95,28.95,28.92,28.93,191103.0,27.5089,27.5089,27.4804,27.4899,191103.0
2024-08-26 15:10:00,28.93,28.94,28.92,28.94,125554.0,27.4899,27.4994,27.4804,27.4994,125554.0
2024-08-26 15:15:00,28.94,28.98,28.93,28.98,245788.0,27.4994,27.5374,27.4899,27.5374,245788.0
2024-08-26 15:20:00,28.98,28.98,28.96,28.96,115211.0,27.5374,27.5374,27.5184,27.5184,115211.0
2024-08-26 15:25:00,28.96,28.97,28.95,28.95,61019.0,27.5184,27.5279,27.5089,27.5089,61019.0
2024-08-26 15:30:00,28.96,28.96,28.92,28.94,143896.0,27.5184,27.5184,27.4804,27.4994,143896.0
2024-08-26 15:35:00,28.94,28.94,28.91,28.93,129262.0,27.4994,27.4994,27.4709,27.4899,129262.0
2024-08-26 15:40:00,28.93,28.94,28.92,28.93,86328.0,27.4899,27.4994,27.4804,27.4899,86328.0
2024-08-26 15:45:00,28.94,28.94,28.92,28.93,157019.0,27.4994,27.4994,27.4804,27.4899,157019.0
2024-08-26 15:50:00,28.92,28.93,28.9,28.91,331472.0,27.4804,27.4899,27.4614,27.4709,331472.0
2024-08-26 15:55:00,28.91,28.94,28.88,28.92,947300.0,27.4709,27.4994,27.4424,27.4804,947300.0
2024-08-27 09:30:00,28.98,29.04,28.83,28.86,588822.0,27.5374,27.5945,27.3949,27.4234,588822.0
2024-08-27 09:35:00,28.85,28.9,28.84,28.89,193830.0,27.4139,27.4614,27.4044,27.4519,193830.0
2024-08-27 09:40:00,28.88,28.95,28.85,28.94,155452.0,27.4424,27.5089,27.4139,27.4994,155452.0
2024-08-27 09:45:00,28.93,28.96,28.87,28.9,205921.0,27.4899,27.5184,27.4329,27.4614,205921.0
2024-08-27 09:50:00,28.9,28.91,28.81,28.83,183960.0,27.4614,27.4709,27.3759,27.3949,183960.0
2024-08-27 09:55:00,28.84,28.84,28.79,28.8,170162.0,27.4044,27.4044,27.3569,27.3664,170162.0
2024-08-27 10:00:00,28.8,28.81,28.76,28.79,181051.0,27.3664,27.3759,27.3284,27.3569,181051.0
2024-08-27 10:05:00,28.79,28.8,28.75,28.76,115769.0,27.3569,27.3664,27.3189,27.3284,115769.0
2024-08-27 10:10:00,28.76,28.76,28.66,28.68,295046.0,27.3284,27.3284,27.2334,27.2524,295046.0
2024-08-27 10:15:00,28.68,28.75,28.66,28.74,127130.0,27.2524,27.3189,27.2334,27.3094,127130.0
2024-08-27 10:20:00,28.74,28.75,28.71,28.71,113843.0,27.3094,27.3189,27.2809,27.2809,113843.0
2024-08-27 10:25:00,28.73,28.73,28.67,28.68,152209.0,27.2999,27.2999,27.2429,27.2524,152209.0
2024-08-27 10:30:00,28.67,28.68,28.63,28.64,233428.0,27.2429,27.2524,27.2049,27.2144,233428.0
2024-08-27 10:35:00,28.64,28.68,28.63,28.68,171764.0,27.2144,27.2524,27.2049,27.2524,171764.0
2024-08-27 10:40:00,28.68,28.7,28.67,28.68,128106.0,27.2524,27.2714,27.2429,27.2524,128106.0
2024-08-27 10:45:00,28.69,28.7,28.66,28.66,96954.0,27.2619,27.2714,27.2334,27.2334,96954.0
2024-08-27 10:50:00,28.67,28.7,28.66,28.69,109443.0,27.2429,27.2714,27.2334,27.2619,109443.0
2024-08-27 10:55:00,28.69,28.7,28.67,28.68,111925.0,27.2619,27.2714,27.2429,27.2524,111925.0
2024-08-27 11:00:00,28.68,28.69,28.66,28.66,98401.0,27.2524,27.2619,27.2334,27.2334,98401.0
2024-08-27 11:05:00,28.67,28.68,28.65,28.67,136161.0,27.2429,27.2524,27.2239,27.2429,136161.0
2024-08-27 11:10:00,28.67,28.67,28.66,28.67,83379.0,27.2429,27.2429,27.2334,27.2429,83379.0
2024-08-27 11:15:00,28.66,28.67,28.64,28.67,182871.0,27.2334,27.2429,27.2144,27.2429,182871.0
2024-08-27 11:20:00,28.67,28.68,28.62,28.63,142230.0,27.2429,27.2524,27.1954,27.2049,142230.0
2024-08-27 11:25:00,28.62,28.68,28.61,28.68,119018.0,27.1954,27.2524,27.1859,27.2524,119018.0
2024-08-27 11:30:00,28.68,28.68,28.59,28.59,301552.0,27.2524,27.2524,27.1669,27.1669,301552.0
2024-08-27 11:35:00,28.6,28.63,28.59,28.62,143852.0,27.1764,27.2049,27.1669,27.1954,143852.0
2024-08-27 11:40:00,28.63,28.65,28.6,28.63,119495.0,27.2049,27.2239,27.1764,27.2049,119495.0
2024-08-27 11:45:00,28.63,28.63,28.6,28.61,98599.0,27.2049,27.2049,27.1764,27.1859,98599.0
2024-08-27 11:50:00,28.61,28.64,28.6,28.63,105114.0,27.1859,27.2144,27.1764,27.2049,105114.0
2024-08-27 11:55:00,28.63,28.63,28.6,28.61,90881.0,27.2049,27.2049,27.1764,27.1859,90881.0
2024-08-27 12:00:00,28.61,28.62,28.6,28.61,100890.0,27.1859,27.1954,27.1764,27.1859,100890.0
2024-08-27 12:05:00,28.6,28.62,28.58,28.62,131101.0,27.1764,27.1954,27.1574,27.1954,131101.0
2024-08-27 12:10:00,28.62,28.64,28.61,28.62,115798.0,27.1954,27.2144,27.1859,27.1954,115798.0
2024-08-27 12:15:00,28.62,28.66,28.61,28.62,182392.0,27.1954,27.2334,27.1859,27.1954,182392.0
2024-08-27 12:20:00,28.62,28.63,28.58,28.6,149757.0,27.1954,27.2049,27.1574,27.1764,149757.0
2024-08-27 12:25:00,28.6,28.62,28.57,28.61,149546.0,27.1764,27.1954,27.1479,27.1859,149546.0
2024-08-27 12:30:00,28.61,28.61,28.59,28.6,74578.0,27.1859,27.1859,27.1669,27.1764,74578.0
2024-08-27 12:35:00,28.6,28.6,28.56,28.56,141700.0,27.1764,27.1764,27.1383,27.1383,141700.0
2024-08-27 12:40:00,28.57,28.59,28.56,28.59,100988.0,27.1479,27.1669,27.1383,27.1669,100988.0
2024-08-27 12:45:00,28.59,28.6,28.57,28.57,70047.0,27.1669,27.1764,27.1479,27.1479,70047.0
2024-08-27 12:50:00,28.57,28.61,28.56,28.6,100907.0,27.1479,27.1859,27.1383,27.1764,100907.0
2024-08-27 12:55:00,28.61,28.63,28.6,28.62,71652.0,27.1859,27.2049,27.1764,27.1954,71652.0
2024-08-27 13:00:00,28.62,28.62,28.61,28.62,65490.0,27.1954,27.1954,27.1859,27.1954,65490.0
2024-08-27 13:05:00,28.62,28.63,28.6,28.61,111656.0,27.1954,27.2049,27.1764,27.1859,111656.0
2024-08-27 13:10:00,28.61,28.65,28.6,28.64,79166.0,27.1859,27.2239,27.1764,27.2144,79166.0
2024-08-27 13:15:00,28.65,28.65,28.59,28.63,259033.0,27.2239,27.2239,27.1669,27.2049,259033.0
2024-08-27 13:20:00,28.63,28.65,28.6,28.63,192196.0,27.2049,27.2239,27.1764,27.2049,192196.0
2024-08-27 13:25:00,28.63,28.68,28.62,28.68,135434.0,27.2049,27.2524,27.1954,27.2524,135434.0
2024-08-27 13:30:00,28.67,28.68,28.63,28.64,69579.0,27.2429,27.2524,27.2049,27.2144,69579.0
2024-08-27 13:35:00,28.63,28.67,28.63,28.66,96827.0,27.2049,27.2429,27.2049,27.2334,96827.0
2024-08-27 13:40:00,28.66,28.67,28.65,28.67,79521.0,27.2334,27.2429,27.2239,27.2429,79521.0
2024-08-27 13:45:00,28.67,28.68,28.65,28.67,74531.0,27.2429,27.2524,27.2239,27.2429,74531.0
2024-08-27 13:50:00,28.67,28.68,28.66,28.67,88775.0,27.2429,27.2524,27.2334,27.2429,88775.0
2024-08-27 13:55:00,28.67,28.67,28.65,28.66,80181.0,27.2429,27.2429,27.2239,27.2334,80181.0
2024-08-27 14:00:00,28.66,28.7,28.65,28.7,117630.0,27.2334,27.2714,27.2239,27.2714,117630.0
2024-08-27 14:05:00,28.7,28.76,28.69,28.75,285907.0,27.2714,27.3284,27.2619,27.3189,285907.0
2024-08-27 14:10:00,28.75,28.78,28.75,28.76,220466.0,27.3189,27.3474,27.3189,27.3284,220466.0
2024-08-27 14:15:00,28.76,28.8,28.75,28.8,268238.0,27.3284,27.3664,27.3189,27.3664,268238.0
2024-08-27 14:20:00,28.8,28.82,28.78,28.8,201578.0,27.3664,27.3854,27.3474,27.3664,201578.0
2024-08-27 14:25:00,28.8,28.82,28.78,28.79,106853.0,27.3664,27.3854,27.3474,27.3569,106853.0
2024-08-27 14:30:00,28.79,28.79,28.77,28.77,94080.0,27.3569,27.3569,27.3379,27.3379,94080.0
2024-08-27 14:35:00,28.77,28.78,28.75,28.76,113786.0,27.3379,27.3474,27.3189,27.3284,113786.0
2024-08-27 14:40:00,28.76,28.76,28.75,28.76,81477.0,27.3284,27.3284,27.3189,27.3284,81477.0
2024-08-27 14:45:00,28.76,28.76,28.75,28.76,63412.0,27.3284,27.3284,27.3189,27.3284,63412.0
2024-08-27 14:50:00,28.76,28.76,28.73,28.74,152516.0,27.3284,27.3284,27.2999,27.3094,152516.0
2024-08-27 14:55:00,28.75,28.75,28.72,28.74,141565.0,27.3189,27.3189,27.2904,27.3094,141565.0
2024-08-27 15:00:00,28.74,28.74,28.71,28.71,124748.0,27.3094,27.3094,27.2809,27.2809,124748.0
2024-08-27 15:05:00,28.71,28.73,28.71,28.72,115280.0,27.2809,27.2999,27.2809,27.2904,115280.0
2024-08-27 15:10:00,28.72,28.76,28.72,28.75,104311.0,27.2904,27.3284,27.2904,27.3189,104311.0
2024-08-27 15:15:00,28.75,28.75,28.72,28.74,97365.0,27.3189,27.3189,27.2904,27.3094,97365.0
2024-08-27 15:20:00,28.74,28.74,28.72,28.74,122643.0,27.3094,27.3094,27.2904,27.3094,122643.0
2024-08-27 15:25:00,28.73,28.76,28.73,28.74,96579.0,27.2999,27.3284,27.2999,27.3094,96579.0
2024-08-27 15:30:00,28.75,28.79,28.74,28.78,177750.0,27.3189,27.3569,27.3094,27.3474,177750.0
2024-08-27 15:35:00,28.78,28.78,28.76,28.77,77107.0,27.3474,27.3474,27.3284,27.3379,77107.0
2024-08-27 15:40:00,28.77,28.77,28.73,28.74,153215.0,27.3379,27.3379,27.2999,27.3094,153215.0
2024-08-27 15:45:00,28.75,28.8,28.74,28.79,235340.0,27.3189,27.3664,27.3094,27.3569,235340.0
2024-08-27 15:50:00,28.79,28.84,28.77,28.82,407450.0,27.3569,27.4044,27.3379,27.3854,407450.0
2024-08-27 15:55:00,28.82,28.85,28.8,28.83,1170673.0,27.3854,27.4139,27.3664,27.3949,1170673.0
2024-08-28 09:30:00,28.78,28.86,28.76,28.86,406932.0,27.3474,27.4234,27.3284,27.4234,406932.0
2024-08-28 09:35:00,28.86,28.97,28.84,28.96,175556.0,27.4234,27.5279,27.4044,27.5184,175556.0
2024-08-28 09:40:00,28.96,29.0,28.91,28.95,211650.0,27.5184,27.5564,27.4709,27.5089,211650.0
2024-08-28 09:45:00,28.96,29.01,28.94,29.01,303884.0,27.5184,27.5659,27.4994,27.5659,303884.0
2024-08-28 09:50:00,29.01,29.07,29.0,29.06,373940.0,27.5659,27.623,27.5564,27.6135,373940.0
2024-08-28 09:55:00,29.06,29.08,28.98,28.98,212503.0,27.6135,27.6325,27.5374,27.5374,212503.0
2024-08-28 10:00:00,28.99,29.0,28.92,28.94,256232.0,27.5469,27.5564,27.4804,27.4994,256232.0
2024-08-28 10:05:00,28.94,29.01,28.92,29.0,213406.0,27.4994,27.5659,27.4804,27.5564,213406.0
2024-08-28 10:10:00,29.0,29.03,28.98,29.01,199283.0,27.5564,27.585,27.5374,27.5659,199283.0
2024-08-28 10:15:00,29.01,29.01,28.97,28.99,149523.0,27.5659,27.5659,27.5279,27.5469,149523.0
2024-08-28 10:20:00,28.99,29.04,28.98,29.03,192347.0,27.5469,27.5945,27.5374,27.585,192347.0
2024-08-28 10:25:00,29.02,29.06,29.01,29.02,212314.0,27.5755,27.6135,27.5659,27.5755,212314.0
2024-08-28 10:30:00,29.02,29.02,28.98,28.99,120442.0,27.5755,27.5755,27.5374,27.5469,120442.0
2024-08-28 10:35:00,28.99,29.0,28.95,29.0,124435.0,27.5469,27.5564,27.5089,27.5564,124435.0
2024-08-28 10:40:00,29.0,29.03,28.98,28.99,196591.0,27.5564,27.585,27.5374,27.5469,196591.0
2024-08-28 10:45:00,28.99,29.01,28.97,29.01,162621.0,27.5469,27.5659,27.5279,27.5659,162621.0
2024-08-28 10:50:00,29.01,29.04,28.99,29.02,199586.0,27.5659,27.5945,27.5469,27.5755,199586.0
2024-08-28 10:55:00,29.02,29.03,29.0,29.02,146589.0,27.5755,27.585,27.5564,27.5755,146589.0
2024-08-28 11:00:00,29.02,29.03,28.98,28.99,191019.0,27.5755,27.585,27.5374,27.5469,191019.0
2024-08-28 11:05:00,29.0,29.03,28.98,28.99,157822.0,27.5564,27.585,27.5374,27.5469,157822.0
2024-08-28 11:10:00,28.99,29.04,28.98,29.02,235215.0,27.5469,27.5945,27.5374,27.5755,235215.0
2024-08-28 11:15:00,29.03,29.04,29.0,29.01,205675.0,27.585,27.5945,27.5564,27.5659,205675.0
2024-08-28 11:20:00,29.01,29.01,28.96,28.97,172059.0,27.5659,27.5659,27.5184,27.5279,172059.0
2024-08-28 11:25:00,28.98,29.01,28.97,29.0,217762.0,27.5374,27.5659,27.5279,27.5564,217762.0
2024-08-28 11:30:00,29.0,29.0,28.93,28.94,155236.0,27.5564,27.5564,27.4899,27.4994,155236.0
2024-08-28 11:35:00,28.93,28.94,28.91,28.93,219437.0,27.4899,27.4994,27.4709,27.4899,219437.0
2024-08-28 11:40:00,28.93,28.94,28.91,28.93,117646.0,27.4899,27.4994,27.4709,27.4899,117646.0
2024-08-28 11:45:00,28.94,28.94,28.87,28.9,230683.0,27.4994,27.4994,27.4329,27.4614,230683.0
2024-08-28 11:50:00,28.9,28.94,28.88,28.93,137605.0,27.4614,27.4994,27.4424,27.4899,137605.0
2024-08-28 11:55:00,28.93,28.93,28.9,28.9,86147.0,27.4899,27.4899,27.4614,27.4614,86147.0
2024-08-28 12:00:00,28.9,28.91,28.89,28.89,108708.0,27.4614,27.4709,27.4519,27.4519,108708.0
2024-08-28 12:05:00,28.9,28.9,28.85,28.85,148335.0,27.4614,27.4614,27.4139,27.4139,148335.0
2024-08-28 12:10:00,28.86,28.86,28.83,28.84,141893.0,27.4234,27.4234,27.3949,27.4044,141893.0
2024-08-28 12:15:00,28.84,28.88,28.84,28.84,142077.0,27.4044,27.4424,27.4044,27.4044,142077.0
2024-08-28 12:20:00,28.85,28.86,28.83,28.85,160794.0,27.4139,27.4234,27.3949,27.4139,160794.0
2024-08-28 12:25:00,28.84,28.86,28.82,28.83,119177.0,27.4044,27.4234,27.3854,27.3949,119177.0
2024-08-28 12:30:00,28.83,28.84,28.79,28.8,190579.0,27.3949,27.4044,27.3569,27.3664,190579.0
2024-08-28 12:35:00,28.8,28.82,28.78,28.8,128293.0,27.3664,27.3854,27.3474,27.3664,128293.0
2024-08-28 12:40:00,28.8,28.83,28.79,28.82,94217.0,27.3664,27.3949,27.3569,27.3854,94217.0
2024-08-28 12:45:00,28.81,28.85,28.81,28.84,118837.0,27.3759,27.4139,27.3759,27.4044,118837.0
2024-08-28 12:50:00,28.84,28.84,28.81,28.82,75809.0,27.4044,27.4044,27.3759,27.3854,75809.0
2024-08-28 12:55:00,28.82,28.83,28.8,28.8,72694.0,27.3854,27.3949,27.3664,27.3664,72694.0
2024-08-28 13:00:00,28.8,28.83,28.8,28.82,134546.0,27.3664,27.3949,27.3664,27.3854,134546.0
2024-08-28 13:05:00,28.82,28.83,28.79,28.79,163177.0,27.3854,27.3949,27.3569,27.3569,163177.0
2024-08-28 13:10:00,28.8,28.8,28.79,28.8,68600.0,27.3664,27.3664,27.3569,27.3664,68600.0
2024-08-28 13:15:00,28.8,28.81,28.78,28.79,118547.0,27.3664,27.3759,27.3474,27.3569,118547.0
2024-08-28 13:20:00,28.8,28.8,28.76,28.77,131092.0,27.3664,27.3664,27.3284,27.3379,131092.0
2024-08-28 13:25:00,28.76,28.77,28.75,28.77,113456.0,27.3284,27.3379,27.3189,27.3379,113456.0
2024-08-28 13:30:00,28.76,28.78,28.76,28.77,92530.0,27.3284,27.3474,27.3284,27.3379,92530.0
2024-08-28 13:35:00,28.78,28.79,28.75,28.76,104738.0,27.3474,27.3569,27.3189,27.3284,104738.0
2024-08-28 13:40:00,28.75,28.76,28.72,28.73,193162.0,27.3189,27.3284,27.2904,27.2999,193162.0
2024-08-28 13:45:00,28.72,28.74,28.72,28.73,92098.0,27.2904,27.3094,27.2904,27.2999,92098.0
2024-08-28 13:50:00,28.73,28.73,28.71,28.71,98884.0,27.2999,27.2999,27.2809,27.2809,98884.0
2024-08-28 13:55:00,28.71,28.72,28.69,28.7,126826.0,27.2809,27.2904,27.2619,27.2714,126826.0
2024-08-28 14:00:00,28.7,28.7,28.68,28.7,96642.0,27.2714,27.2714,27.2524,27.2714,96642.0
2024-08-28 14:05:00,28.7,28.73,28.69,28.71,185883.0,27.2714,27.2999,27.2619,27.2809,185883.0
2024-08-28 14:10:00,28.71,28.73,28.69,28.7,198348.0,27.2809,27.2999,27.2619,27.2714,198348.0
2024-08-28 14:15:00,28.69,28.72,28.68,28.71,164282.0,27.2619,27.2904,27.2524,27.2809,164282.0
2024-08-28 14:20:00,28.71,28.72,28.7,28.71,97885.0,27.2809,27.2904,27.2714,27.2809,97885.0
2024-08-28 14:25:00,28.7,28.74,28.68,28.69,259439.0,27.2714,27.3094,27.2524,27.2619,259439.0
2024-08-28 14:30:00,28.7,28.7,28.66,28.66,116574.0,27.2714,27.2714,27.2334,27.2334,116574.0
2024-08-28 14:35:00,28.66,28.68,28.65,28.67,182349.0,27.2334,27.2524,27.2239,27.2429,182349.0
2024-08-28 14:40:00,28.68,28.68,28.63,28.64,159003.0,27.2524,27.2524,27.2049,27.2144,159003.0
2024-08-28 14:45:00,28.65,28.68,28.64,28.66,155097.0,27.2239,27.2524,27.2144,27.2334,155097.0
2024-08-28 14:50:00,28.65,28.7,28.65,28.69,158721.0,27.2239,27.2714,27.2239,27.2619,158721.0
2024-08-28 14:55:00,28.68,28.71,28.68,28.71,121911.0,27.2524,27.2809,27.2524,27.2809,121911.0
2024-08-28 15:00:00,28.71,28.73,28.7,28.73,207670.0,27.2809,27.2999,27.2714,27.2999,207670.0
2024-08-28 15:05:00,28.73,28.73,28.66,28.67,305430.0,27.2999,27.2999,27.2334,27.2429,305430.0
2024-08-28 15:10:00,28.67,28.68,28.65,28.67,234560.0,27.2429,27.2524,27.2239,27.2429,234560.0
2024-08-28 15:15:00,28.67,28.67,28.66,28.67,137780.0,27.2429,27.2429,27.2334,27.2429,137780.0
2024-08-28 15:20:00,28.66,28.71,28.66,28.71,191516.0,27.2334,27.2809,27.2334,27.2809,191516.0
2024-08-28 15:25:00,28.71,28.72,28.7,28.71,158181.0,27.2809,27.2904,27.2714,27.2809,158181.0
2024-08-28 15:30:00,28.71,28.73,28.69,28.71,395942.0,27.2809,27.2999,27.2619,27.2809,395942.0
2024-08-28 15:35:00,28.71,28.73,28.7,28.71,214517.0,27.2809,27.2999,27.2714,27.2809,214517.0
2024-08-28 15:40:00,28.71,28.76,28.71,28.76,280222.0,27.2809,27.3284,27.2809,27.3284,280222.0
2024-08-28 15:45:00,28.76,28.79,28.75,28.79,336739.0,27.3284,27.3569,27.3189,27.3569,336739.0
2024-08-28 15:50:00,28.79,28.81,28.75,28.75,460369.0,27.3569,27.3759,27.3189,27.3189,460369.0
2024-08-28 15:55:00,28.76,28.79,28.74,28.76,845209.0,27.3284,27.3569,27.3094,27.3284,845209.0
2024-08-29 09:30:00,28.87,28.89,28.69,28.7,529784.0,27.4329,27.4519,27.2619,27.2714,529784.0
2024-08-29 09:35:00,28.71,28.71,28.61,28.63,278837.0,27.2809,27.2809,27.1859,27.2049,278837.0
2024-08-29 09:40:00,28.63,28.67,28.61,28.66,251651.0,27.2049,27.2429,27.1859,27.2334,251651.0
2024-08-29 09:45:00,28.66,28.69,28.58,28.59,388201.0,27.2334,27.2619,27.1574,27.1669,388201.0
2024-08-29 09:50:00,28.59,28.59,28.53,28.58,263275.0,27.1669,27.1669,27.1098,27.1574,263275.0
2024-08-29 09:55:00,28.58,28.63,28.57,28.6,212344.0,27.1574,27.2049,27.1479,27.1764,212344.0
2024-08-29 10:00:00,28.61,28.65,28.6,28.61,393184.0,27.1859,27.2239,27.1764,27.1859,393184.0
2024-08-29 10:05:00,28.62,28.62,28.56,28.61,246229.0,27.1954,27.1954,27.1383,27.1859,246229.0
2024-08-29 10:10:00,28.61,28.64,28.6,28.62,162364.0,27.1859,27.2144,27.1764,27.1954,162364.0
2024-08-29 10:15:00,28.62,28.79,28.61,28.74,600069.0,27.1954,27.3569,27.1859,27.3094,600069.0
2024-08-29 10:20:00,28.74,28.75,28.71,28.74,242999.0,27.3094,27.3189,27.2809,27.3094,242999.0
2024-08-29 10:25:00,28.74,28.8,28.73,28.8,188702.0,27.3094,27.3664,27.2999,27.3664,188702.0
2024-08-29 10:30:00,28.8,28.8,28.75,28.75,116383.0,27.3664,27.3664,27.3189,27.3189,116383.0
2024-08-29 10:35:00,28.76,28.79,28.75,28.78,147134.0,27.3284,27.3569,27.3189,27.3474,147134.0
2024-08-29 10:40:00,28.77,28.78,28.73,28.75,106842.0,27.3379,27.3474,27.2999,27.3189,106842.0
2024-08-29 10:45:00,28.75,28.78,28.73,28.77,130772.0,27.3189,27.3474,27.2999,27.3379,130772.0
2024-08-29 10:50:00,28.77,28.79,28.73,28.74,163922.0,27.3379,27.3569,27.2999,27.3094,163922.0
2024-08-29 10:55:00,28.74,28.79,28.73,28.76,112016.0,27.3094,27.3569,27.2999,27.3284,112016.0
2024-08-29 11:00:00,28.77,28.78,28.73,28.75,91828.0,27.3379,27.3474,27.2999,27.3189,91828.0
2024-08-29 11:05:00,28.76,28.77,28.73,28.74,86198.0,27.3284,27.3379,27.2999,27.3094,86198.0
2024-08-29 11:10:00,28.73,28.74,28.71,28.72,167759.0,27.2999,27.3094,27.2809,27.2904,167759.0
2024-08-29 11:15:00,28.73,28.75,28.72,28.73,81868.0,27.2999,27.3189,27.2904,27.2999,81868.0
2024-08-29 11:20:00,28.74,28.74,28.68,28.69,124944.0,27.3094,27.3094,27.2524,27.2619,124944.0
2024-08-29 11:25:00,28.68,28.7,28.67,28.69,137541.0,27.2524,27.2714,27.2429,27.2619,137541.0
2024-08-29 11:30:00,28.7,28.73,28.69,28.71,104883.0,27.2714,27.2999,27.2619,27.2809,104883.0
2024-08-29 11:35:00,28.71,28.72,28.67,28.69,108956.0,27.2809,27.2904,27.2429,27.2619,108956.0
2024-08-29 11:40:00,28.69,28.71,28.68,28.7,69509.0,27.2619,27.2809,27.2524,27.2714,69509.0
2024-08-29 11:45:00,28.7,28.71,28.67,28.71,69246.0,27.2714,27.2809,27.2429,27.2809,69246.0
2024-08-29 11:50:00,28.71,28.73,28.69,28.72,178884.0,27.2809,27.2999,27.2619,27.2904,178884.0
2024-08-29 11:55:00,28.71,28.75,28.71,28.74,101252.0,27.2809,27.3189,27.2809,27.3094,101252.0
2024-08-29 12:00:00,28.73,28.75,28.72,28.75,112570.0,27.2999,27.3189,27.2904,27.3189,112570.0
2024-08-29 12:05:00,28.75,28.76,28.71,28.75,98358.0,27.3189,27.3284,27.2809,27.3189,98358.0
2024-08-29 12:10:00,28.75,28.77,28.75,28.76,80043.0,27.3189,27.3379,27.3189,27.3284,80043.0
2024-08-29 12:15:00,28.76,28.76,28.73,28.75,83890.0,27.3284,27.3284,27.2999,27.3189,83890.0
2024-08-29 12:20:00,28.75,28.76,28.74,28.76,47703.0,27.3189,27.3284,27.3094,27.3284,47703.0
2024-08-29 12:25:00,28.76,28.76,28.73,28.76,75828.0,27.3284,27.3284,27.2999,27.3284,75828.0
2024-08-29 12:30:00,28.75,28.77,28.75,28.77,120267.0,27.3189,27.3379,27.3189,27.3379,120267.0
2024-08-29 12:35:00,28.77,28.77,28.75,28.76,63823.0,27.3379,27.3379,27.3189,27.3284,63823.0
2024-08-29 12:40:00,28.76,28.78,28.75,28.77,90100.0,27.3284,27.3474,27.3189,27.3379,90100.0
2024-08-29 12:45:00,28.77,28.77,28.74,28.75,101376.0,27.3379,27.3379,27.3094,27.3189,101376.0
2024-08-29 12:50:00,28.76,28.78,28.75,28.76,141219.0,27.3284,27.3474,27.3189,27.3284,141219.0
2024-08-29 12:55:00,28.77,28.77,28.74,28.75,58458.0,27.3379,27.3379,27.3094,27.3189,58458.0
2024-08-29 13:00:00,28.75,28.76,28.72,28.73,72773.0,27.3189,27.3284,27.2904,27.2999,72773.0
2024-08-29 13:05:00,28.73,28.74,28.71,28.71,60858.0,27.2999,27.3094,27.2809,27.2809,60858.0
2024-08-29 13:10:00,28.71,28.72,28.7,28.71,74546.0,27.2809,27.2904,27.2714,27.2809,74546.0
2024-08-29 13:15:00,28.71,28.74,28.71,28.73,65483.0,27.2809,27.3094,27.2809,27.2999,65483.0
2024-08-29 13:20:00,28.74,28.74,28.72,28.74,57400.0,27.3094,27.3094,27.2904,27.3094,57400.0
2024-08-29 13:25:00,28.74,28.77,28.73,28.77,37193.0,27.3094,27.3379,27.2999,27.3379,37193.0
2024-08-29 13:30:00,28.77,28.77,28.75,28.77,66633.0,27.3379,27.3379,27.3189,27.3379,66633.0
2024-08-29 13:35:00,28.77,28.79,28.76,28.78,85588.0,27.3379,27.3569,27.3284,27.3474,85588.0
2024-08-29 13:40:00,28.79,28.8,28.78,28.8,80409.0,27.3569,27.3664,27.3474,27.3664,80409.0
2024-08-29 13:45:00,28.8,28.8,28.78,28.8,123917.0,27.3664,27.3664,27.3474,27.3664,123917.0
2024-08-29 13:50:00,28.8,28.8,28.76,28.79,78210.0,27.3664,27.3664,27.3284,27.3569,78210.0
2024-08-29 13:55:00,28.78,28.79,28.76,28.78,65516.0,27.3474,27.3569,27.3284,27.3474,65516.0
2024-08-29 14:00:00,28.77,28.78,28.75,28.77,63548.0,27.3379,27.3474,27.3189,27.3379,63548.0
2024-08-29 14:05:00,28.77,28.79,28.75,28.79,96623.0,27.3379,27.3569,27.3189,27.3569,96623.0
2024-08-29 14:10:00,28.79,28.79,28.77,28.78,75035.0,27.3569,27.3569,27.3379,27.3474,75035.0
2024-08-29 14:15:00,28.78,28.78,28.76,28.76,64094.0,27.3474,27.3474,27.3284,27.3284,64094.0
2024-08-29 14:20:00,28.77,28.77,28.74,28.76,84080.0,27.3379,27.3379,27.3094,27.3284,84080.0
2024-08-29 14:25:00,28.76,28.78,28.75,28.77,81727.0,27.3284,27.3474,27.3189,27.3379,81727.0
2024-08-29 14:30:00,28.77,28.79,28.76,28.79,99304.0,27.3379,27.3569,27.3284,27.3569,99304.0
2024-08-29 14:35:00,28.79,28.79,28.73,28.74,150500.0,27.3569,27.3569,27.2999,27.3094,150500.0
2024-08-29 14:40:00,28.73,28.75,28.71,28.74,176725.0,27.2999,27.3189,27.2809,27.3094,176725.0
2024-08-29 14:45:00,28.74,28.75,28.73,28.75,77910.0,27.3094,27.3189,27.2999,27.3189,77910.0
2024-08-29 14:50:00,28.75,28.75,28.71,28.73,68402.0,27.3189,27.3189,27.2809,27.2999,68402.0
2024-08-29 14:55:00,28.74,28.76,28.73,28.76,85136.0,27.3094,27.3284,27.2999,27.3284,85136.0
2024-08-29 15:00:00,28.75,28.76,28.73,28.74,87419.0,27.3189,27.3284,27.2999,27.3094,87419.0
2024-08-29 15:05:00,28.74,28.78,28.73,28.78,129619.0,27.3094,27.3474,27.2999,27.3474,129619.0
2024-08-29 15:10:00,28.77,28.79,28.77,28.78,114930.0,27.3379,27.3569,27.3379,27.3474,114930.0
2024-08-29 15:15:00,28.78,28.81,28.77,28.79,183809.0,27.3474,27.3759,27.3379,27.3569,183809.0
2024-08-29 15:20:00,28.79,28.8,28.75,28.77,109923.0,27.3569,27.3664,27.3189,27.3379,109923.0
2024-08-29 15:25:00,28.77,28.79,28.76,28.79,108174.0,27.3379,27.3569,27.3284,27.3569,108174.0
2024-08-29 15:30:00,28.79,28.8,28.75,28.78,160834.0,27.3569,27.3664,27.3189,27.3474,160834.0
2024-08-29 15:35:00,28.78,28.78,28.74,28.75,186124.0,27.3474,27.3474,27.3094,27.3189,186124.0
2024-08-29 15:40:00,28.76,28.76,28.69,28.7,166672.0,27.3284,27.3284,27.2619,27.2714,166672.0
2024-08-29 15:45:00,28.7,28.71,28.69,28.7,279326.0,27.2714,27.2809,27.2619,27.2714,279326.0
2024-08-29 15:50:00,28.7,28.73,28.68,28.68,442911.0,27.2714,27.2999,27.2524,27.2524,442911.0
2024-08-29 15:55:00,28.69,28.73,28.67,28.71,1685973.0,27.2619,27.2999,27.2429,27.2809,1685973.0
2024-08-30 09:30:00,28.71,28.89,28.7,28.84,659544.0,27.2809,27.4519,27.2714,27.4044,659544.0
2024-08-30 09:35:00,28.84,28.84,28.75,28.8,184859.0,27.4044,27.4044,27.3189,27.3664,184859.0
2024-08-30 09:40:00,28.8,28.84,28.77,28.79,207020.0,27.3664,27.4044,27.3379,27.3569,207020.0
2024-08-30 09:45:00,28.79,28.79,28.69,28.7,220583.0,27.3569,27.3569,27.2619,27.2714,220583.0
2024-08-30 09:50:00,28.71,28.8,28.67,28.75,256559.0,27.2809,27.3664,27.2429,27.3189,256559.0
2024-08-30 09:55:00,28.75,28.76,28.7,28.73,210112.0,27.3189,27.3284,27.2714,27.2999,210112.0
2024-08-30 10:00:00,28.73,28.78,28.71,28.77,189870.0,27.2999,27.3474,27.2809,27.3379,189870.0
2024-08-30 10:05:00,28.77,28.85,28.73,28.85,508151.0,27.3379,27.4139,27.2999,27.4139,508151.0
2024-08-30 10:10:00,28.85,28.85,28.81,28.82,324393.0,27.4139,27.4139,27.3759,27.3854,324393.0
2024-08-30 10:15:00,28.82,28.88,28.81,28.86,185693.0,27.3854,27.4424,27.3759,27.4234,185693.0
2024-08-30 10:20:00,28.86,28.87,28.83,28.85,147536.0,27.4234,27.4329,27.3949,27.4139,147536.0
2024-08-30 10:25:00,28.85,28.88,28.84,28.86,222835.0,27.4139,27.4424,27.4044,27.4234,222835.0
2024-08-30 10:30:00,28.86,28.9,28.85,28.86,350541.0,27.4234,27.4614,27.4139,27.4234,350541.0
2024-08-30 10:35:00,28.85,28.89,28.84,28.87,267878.0,27.4139,27.4519,27.4044,27.4329,267878.0
2024-08-30 10:40:00,28.87,28.87,28.81,28.82,299973.0,27.4329,27.4329,27.3759,27.3854,299973.0
2024-08-30 10:45:00,28.82,28.83,28.8,28.82,327114.0,27.3854,27.3949,27.3664,27.3854,327114.0
2024-08-30 10:50:00,28.82,28.85,28.81,28.81,206778.0,27.3854,27.4139,27.3759,27.3759,206778.0
2024-08-30 10:55:00,28.81,28.83,28.78,28.79,288193.0,27.3759,27.3949,27.3474,27.3569,288193.0
2024-08-30 11:00:00,28.78,28.81,28.78,28.79,181750.0,27.3474,27.3759,27.3474,27.3569,181750.0
2024-08-30 11:05:00,28.79,28.81,28.78,28.81,174264.0,27.3569,27.3759,27.3474,27.3759,174264.0
2024-08-30 11:10:00,28.81,28.83,28.79,28.81,212677.0,27.3759,27.3949,27.3569,27.3759,212677.0
2024-08-30 11:15:00,28.81,28.82,28.77,28.78,159379.0,27.3759,27.3854,27.3379,27.3474,159379.0
2024-08-30 11:20:00,28.78,28.78,28.73,28.74,200935.0,27.3474,27.3474,27.2999,27.3094,200935.0
2024-08-30 11:25:00,28.74,28.78,28.73,28.78,199102.0,27.3094,27.3474,27.2999,27.3474,199102.0
2024-08-30 11:30:00,28.78,28.78,28.73,28.76,187031.0,27.3474,27.3474,27.2999,27.3284,187031.0
2024-08-30 11:35:00,28.75,28.76,28.72,28.73,149837.0,27.3189,27.3284,27.2904,27.2999,149837.0
2024-08-30 11:40:00,28.73,28.76,28.73,28.76,88448.0,27.2999,27.3284,27.2999,27.3284,88448.0
2024-08-30 11:45:00,28.76,28.8,28.75,28.78,183843.0,27.3284,27.3664,27.3189,27.3474,183843.0
2024-08-30 11:50:00,28.77,28.8,28.77,28.79,143306.0,27.3379,27.3664,27.3379,27.3569,143306.0
2024-08-30 11:55:00,28.79,28.82,28.78,28.81,78268.0,27.3569,27.3854,27.3474,27.3759,78268.0
2024-08-30 12:00:00,28.81,28.82,28.8,28.8,91558.0,27.3759,27.3854,27.3664,27.3664,91558.0
2024-08-30 12:05:00,28.8,28.84,28.8,28.83,79837.0,27.3664,27.4044,27.3664,27.3949,79837.0
2024-08-30 12:10:00,28.84,28.84,28.82,28.83,71673.0,27.4044,27.4044,27.3854,27.3949,71673.0
2024-08-30 12:15:00,28.83,28.83,28.78,28.78,106226.0,27.3949,27.3949,27.3474,27.3474,106226.0
2024-08-30 12:20:00,28.79,28.8,28.77,28.79,88723.0,27.3569,27.3664,27.3379,27.3569,88723.0
2024-08-30 12:25:00,28.78,28.8,28.76,28.77,90953.0,27.3474,27.3664,27.3284,27.3379,90953.0
2024-08-30 12:30:00,28.77,28.78,28.74,28.76,169703.0,27.3379,27.3474,27.3094,27.3284,169703.0
2024-08-30 12:35:00,28.76,28.77,28.74,28.77,85669.0,27.3284,27.3379,27.3094,27.3379,85669.0
2024-08-30 12:40:00,28.77,28.8,28.76,28.79,55778.0,27.3379,27.3664,27.3284,27.3569,55778.0
2024-08-30 12:45:00,28.8,28.8,28.78,28.78,135305.0,27.3664,27.3664,27.3474,27.3474,135305.0
2024-08-30 12:50:00,28.79,28.81,28.78,28.79,181156.0,27.3569,27.3759,27.3474,27.3569,181156.0
2024-08-30 12:55:00,28.79,28.83,28.78,28.82,227767.0,27.3569,27.3949,27.3474,27.3854,227767.0
2024-08-30 13:00:00,28.82,28.83,28.81,28.81,59103.0,27.3854,27.3949,27.3759,27.3759,59103.0
2024-08-30 13:05:00,28.82,28.82,28.8,28.82,70849.0,27.3854,27.3854,27.3664,27.3854,70849.0
2024-08-30 13:10:00,28.82,28.83,28.8,28.83,68996.0,27.3854,27.3949,27.3664,27.3949,68996.0
2024-08-30 13:15:00,28.83,28.84,28.81,28.82,79940.0,27.3949,27.4044,27.3759,27.3854,79940.0
2024-08-30 13:20:00,28.82,28.82,28.79,28.79,92102.0,27.3854,27.3854,27.3569,27.3569,92102.0
2024-08-30 13:25:00,28.8,28.8,28.79,28.79,40888.0,27.3664,27.3664,27.3569,27.3569,40888.0
2024-08-30 13:30:00,28.8,28.8,28.78,28.79,58428.0,27.3664,27.3664,27.3474,27.3569,58428.0
2024-08-30 13:35:00,28.79,28.8,28.75,28.77,99205.0,27.3569,27.3664,27.3189,27.3379,99205.0
2024-08-30 13:40:00,28.77,28.79,28.75,28.79,72080.0,27.3379,27.3569,27.3189,27.3569,72080.0
2024-08-30 13:45:00,28.78,28.79,28.76,28.78,60640.0,27.3474,27.3569,27.3284,27.3474,60640.0
2024-08-30 13:50:00,28.77,28.79,28.77,28.78,47547.0,27.3379,27.3569,27.3379,27.3474,47547.0
2024-08-30 13:55:00,28.79,28.82,28.78,28.81,149925.0,27.3569,27.3854,27.3474,27.3759,149925.0
2024-08-30 14:00:00,28.82,28.83,28.8,28.81,121041.0,27.3854,27.3949,27.3664,27.3759,121041.0
2024-08-30 14:05:00,28.82,28.85,28.81,28.85,129070.0,27.3854,27.4139,27.3759,27.4139,129070.0
2024-08-30 14:10:00,28.85,28.86,28.83,28.84,180087.0,27.4139,27.4234,27.3949,27.4044,180087.0
2024-08-30 14:15:00,28.84,28.85,28.82,28.83,166884.0,27.4044,27.4139,27.3854,27.3949,166884.0
2024-08-30 14:20:00,28.83,28.84,28.83,28.84,53213.0,27.3949,27.4044,27.3949,27.4044,53213.0
2024-08-30 14:25:00,28.84,28.86,28.83,28.86,98267.0,27.4044,27.4234,27.3949,27.4234,98267.0
2024-08-30 14:30:00,28.86,28.87,28.84,28.86,103897.0,27.4234,27.4329,27.4044,27.4234,103897.0
2024-08-30 14:35:00,28.87,28.87,28.85,28.87,54386.0,27.4329,27.4329,27.4139,27.4329,54386.0
2024-08-30 14:40:00,28.87,28.89,28.86,28.89,103400.0,27.4329,27.4519,27.4234,27.4519,103400.0
2024-08-30 14:45:00,28.89,28.89,28.87,28.88,81323.0,27.4519,27.4519,27.4329,27.4424,81323.0
2024-08-30 14:50:00,28.89,28.9,28.87,28.88,100447.0,27.4519,27.4614,27.4329,27.4424,100447.0
2024-08-30 14:55:00,28.88,28.89,28.87,28.89,55101.0,27.4424,27.4519,27.4329,27.4519,55101.0
2024-08-30 15:00:00,28.88,28.9,28.87,28.9,178810.0,27.4424,27.4614,27.4329,27.4614,178810.0
2024-08-30 15:05:00,28.9,28.93,28.88,28.89,433804.0,27.4614,27.4899,27.4424,27.4519,433804.0
2024-08-30 15:10:00,28.89,28.89,28.85,28.86,341544.0,27.4519,27.4519,27.4139,27.4234,341544.0
2024-08-30 15:15:00,28.86,28.89,28.83,28.88,299614.0,27.4234,27.4519,27.3949,27.4424,299614.0
2024-08-30 15:20:00,28.88,28.92,28.87,28.9,178632.0,27.4424,27.4804,27.4329,27.4614,178632.0
2024-08-30 15:25:00,28.9,28.95,28.89,28.92,279234.0,27.4614,27.5089,27.4519,27.4804,279234.0
2024-08-30 15:30:00,28.93,28.94,28.91,28.92,233455.0,27.4899,27.4994,27.4709,27.4804,233455.0
2024-08-30 15:35:00,28.91,28.96,28.91,28.96,315826.0,27.4709,27.5184,27.4709,27.5184,315826.0
2024-08-30 15:40:00,28.96,28.97,28.94,28.95,319890.0,27.5184,27.5279,27.4994,27.5089,319890.0
2024-08-30 15:45:00,28.96,28.96,28.92,28.92,357271.0,27.5184,27.5184,27.4804,27.4804,357271.0
2024-08-30 15:50:00,28.93,28.95,28.85,28.94,1230849.0,27.4899,27.5089,27.4139,27.4994,1230849.0
2024-08-30 15:55:00,28.94,29.05,28.93,29.0,4260803.0,27.4994,27.604,27.4899,27.5564,4260803.0
2024-09-03 09:30:00,28.65,28.84,28.43,28.84,3015410.0,27.2239,27.4044,27.0148,27.4044,3015410.0
2024-09-03 09:35:00,28.84,28.92,28.67,28.68,1063475.0,27.4044,27.4804,27.2429,27.2524,1063475.0
2024-09-03 09:40:00,28.68,28.71,28.61,28.69,622123.0,27.2524,27.2809,27.1859,27.2619,622123.0
2024-09-03 09:45:00,28.7,28.74,28.61,28.61,559447.0,27.2714,27.3094,27.1859,27.1859,559447.0
2024-09-03 09:50:00,28.61,28.62,28.48,28.55,883206.0,27.1859,27.1954,27.0623,27.1288,883206.0
2024-09-03 09:55:00,28.55,28.57,28.47,28.49,1219207.0,27.1288,27.1479,27.0528,27.0718,1219207.0
2024-09-03 10:00:00,28.49,28.6,28.37,28.59,1443900.0,27.0718,27.1764,26.9578,27.1669,1443900.0
2024-09-03 10:05:00,28.59,28.73,28.58,28.71,687383.0,27.1669,27.2999,27.1574,27.2809,687383.0
2024-09-03 10:10:00,28.71,28.76,28.65,28.7,735603.0,27.2809,27.3284,27.2239,27.2714,735603.0
2024-09-03 10:15:00,28.7,28.7,28.58,28.6,364238.0,27.2714,27.2714,27.1574,27.1764,364238.0
2024-09-03 10:20:00,28.6,28.65,28.58,28.59,258170.0,27.1764,27.2239,27.1574,27.1669,258170.0
2024-09-03 10:25:00,28.59,28.6,28.52,28.53,369690.0,27.1669,27.1764,27.1003,27.1098,369690.0
2024-09-03 10:30:00,28.53,28.64,28.5,28.55,537386.0,27.1098,27.2144,27.0813,27.1288,537386.0
2024-09-03 10:35:00,28.55,28.66,28.53,28.64,430664.0,27.1288,27.2334,27.1098,27.2144,430664.0
2024-09-03 10:40:00,28.64,28.67,28.63,28.64,322774.0,27.2144,27.2429,27.2049,27.2144,322774.0
2024-09-03 10:45:00,28.65,28.68,28.62,28.67,285408.0,27.2239,27.2524,27.1954,27.2429,285408.0
2024-09-03 10:50:00,28.67,28.69,28.63,28.68,251406.0,27.2429,27.2619,27.2049,27.2524,251406.0
2024-09-03 10:55:00,28.68,28.74,28.67,28.73,297153.0,27.2524,27.3094,27.2429,27.2999,297153.0
2024-09-03 11:00:00,28.73,28.74,28.71,28.73,249176.0,27.2999,27.3094,27.2809,27.2999,249176.0
2024-09-03 11:05:00,28.73,28.73,28.67,28.68,280555.0,27.2999,27.2999,27.2429,27.2524,280555.0
2024-09-03 11:10:00,28.68,28.77,28.68,28.76,423250.0,27.2524,27.3379,27.2524,27.3284,423250.0
2024-09-03 11:15:00,28.76,28.76,28.65,28.66,222309.0,27.3284,27.3284,27.2239,27.2334,222309.0
2024-09-03 11:20:00,28.66,28.69,28.63,28.64,300743.0,27.2334,27.2619,27.2049,27.2144,300743.0
2024-09-03 11:25:00,28.64,28.7,28.63,28.7,250432.0,27.2144,27.2714,27.2049,27.2714,250432.0
2024-09-03 11:30:00,28.7,28.73,28.64,28.68,341256.0,27.2714,27.2999,27.2144,27.2524,341256.0
2024-09-03 11:35:00,28.68,28.68,28.58,28.59,271265.0,27.2524,27.2524,27.1574,27.1669,271265.0
2024-09-03 11:40:00,28.59,28.66,28.57,28.66,282757.0,27.1669,27.2334,27.1479,27.2334,282757.0
2024-09-03 11:45:00,28.66,28.69,28.65,28.69,241825.0,27.2334,27.2619,27.2239,27.2619,241825.0
2024-09-03 11:50:00,28.69,28.7,28.64,28.68,327925.0,27.2619,27.2714,27.2144,27.2524,327925.0
2024-09-03 11:55:00,28.68,28.75,28.67,28.73,322445.0,27.2524,27.3189,27.2429,27.2999,322445.0
2024-09-03 12:00:00,28.72,28.77,28.71,28.75,230229.0,27.2904,27.3379,27.2809,27.3189,230229.0
2024-09-03 12:05:00,28.76,28.78,28.7,28.71,589869.0,27.3284,27.3474,27.2714,27.2809,589869.0
2024-09-03 12:10:00,28.7,28.76,28.69,28.73,296615.0,27.2714,27.3284,27.2619,27.2999,296615.0
2024-09-03 12:15:00,28.73,28.74,28.69,28.71,368541.0,27.2999,27.3094,27.2619,27.2809,368541.0
2024-09-03 12:20:00,28.71,28.73,28.7,28.73,152090.0,27.2809,27.2999,27.2714,27.2999,152090.0
2024-09-03 12:25:00,28.72,28.73,28.68,28.7,151727.0,27.2904,27.2999,27.2524,27.2714,151727.0
2024-09-03 12:30:00,28.7,28.72,28.68,28.71,147307.0,27.2714,27.2904,27.2524,27.2809,147307.0
2024-09-03 12:35:00,28.71,28.71,28.66,28.68,119062.0,27.2809,27.2809,27.2334,27.2524,119062.0
2024-09-03 12:40:00,28.68,28.68,28.66,28.68,88180.0,27.2524,27.2524,27.2334,27.2524,88180.0
2024-09-03 12:45:00,28.67,28.68,28.61,28.61,149980.0,27.2429,27.2524,27.1859,27.1859,149980.0
2024-09-03 12:50:00,28.62,28.62,28.56,28.56,192465.0,27.1954,27.1954,27.1383,27.1383,192465.0
2024-09-03 12:55:00,28.56,28.56,28.51,28.53,443431.0,27.1383,27.1383,27.0908,27.1098,443431.0
2024-09-03 13:00:00,28.53,28.55,28.51,28.52,263151.0,27.1098,27.1288,27.0908,27.1003,263151.0
2024-09-03 13:05:00,28.52,28.55,28.5,28.54,197766.0,27.1003,27.1288,27.0813,27.1193,197766.0
2024-09-03 13:10:00,28.54,28.55,28.48,28.49,318483.0,27.1193,27.1288,27.0623,27.0718,318483.0
2024-09-03 13:15:00,28.49,28.5,28.45,28.49,252395.0,27.0718,27.0813,27.0338,27.0718,252395.0
2024-09-03 13:20:00,28.49,28.5,28.45,28.46,195711.0,27.0718,27.0813,27.0338,27.0433,195711.0
2024-09-03 13:25:00,28.46,28.49,28.45,28.49,306376.0,27.0433,27.0718,27.0338,27.0718,306376.0
2024-09-03 13:30:00,28.49,28.49,28.42,28.43,277609.0,27.0718,27.0718,27.0053,27.0148,277609.0
2024-09-03 13:35:00,28.42,28.49,28.42,28.49,327525.0,27.0053,27.0718,27.0053,27.0718,327525.0
2024-09-03 13:40:00,28.49,28.5,28.43,28.45,229770.0,27.0718,27.0813,27.0148,27.0338,229770.0
2024-09-03 13:45:00,28.45,28.46,28.41,28.43,204335.0,27.0338,27.0433,26.9958,27.0148,204335.0
2024-09-03 13:50:00,28.43,28.44,28.41,28.43,128021.0,27.0148,27.0243,26.9958,27.0148,128021.0
2024-09-03 13:55:00,28.43,28.43,28.38,28.4,385634.0,27.0148,27.0148,26.9673,26.9863,385634.0
2024-09-03 14:00:00,28.39,28.42,28.37,28.41,316371.0,26.9768,27.0053,26.9578,26.9958,316371.0
2024-09-03 14:05:00,28.41,28.45,28.4,28.45,257147.0,26.9958,27.0338,26.9863,27.0338,257147.0
2024-09-03 14:10:00,28.45,28.45,28.41,28.43,157552.0,27.0338,27.0338,26.9958,27.0148,157552.0
2024-09-03 14:15:00,28.44,28.47,28.42,28.45,275364.0,27.0243,27.0528,27.0053,27.0338,275364.0
2024-09-03 14:20:00,28.46,28.47,28.4,28.43,320875.0,27.0433,27.0528,26.9863,27.0148,320875.0
2024-09-03 14:25:00,28.43,28.44,28.41,28.44,137438.0,27.0148,27.0243,26.9958,27.0243,137438.0
2024-09-03 14:30:00,28.44,28.44,28.38,28.4,196789.0,27.0243,27.0243,26.9673,26.9863,196789.0
2024-09-03 14:35:00,28.4,28.41,28.35,28.36,181097.0,26.9863,26.9958,26.9388,26.9483,181097.0
2024-09-03 14:40:00,28.36,28.37,28.35,28.36,176389.0,26.9483,26.9578,26.9388,26.9483,176389.0
2024-09-03 14:45:00,28.37,28.37,28.29,28.3,367678.0,26.9578,26.9578,26.8818,26.8913,367678.0
2024-09-03 14:50:00,28.29,28.31,28.27,28.28,444947.0,26.8818,26.9008,26.8628,26.8723,444947.0
2024-09-03 14:55:00,28.28,28.28,28.25,28.27,392375.0,26.8723,26.8723,26.8438,26.8628,392375.0
2024-09-03 15:00:00,28.26,28.27,28.21,28.26,496063.0,26.8533,26.8628,26.8058,26.8533,496063.0
2024-09-03 15:05:00,28.26,28.26,28.21,28.24,259111.0,26.8533,26.8533,26.8058,26.8343,259111.0
2024-09-03 15:10:00,28.24,28.27,28.22,28.25,268005.0,26.8343,26.8628,26.8153,26.8438,268005.0
2024-09-03 15:15:00,28.24,28.29,28.24,28.28,319868.0,26.8343,26.8818,26.8343,26.8723,319868.0
2024-09-03 15:20:00,28.27,28.3,28.22,28.25,606126.0,26.8628,26.8913,26.8153,26.8438,606126.0
2024-09-03 15:25:00,28.25,28.29,28.24,28.28,214634.0,26.8438,26.8818,26.8343,26.8723,214634.0
2024-09-03 15:30:00,28.28,28.32,28.27,28.29,420264.0,26.8723,26.9103,26.8628,26.8818,420264.0
2024-09-03 15:35:00,28.29,28.3,28.15,28.2,1262893.0,26.8818,26.8913,26.7488,26.7963,1262893.0
2024-09-03 15:40:00,28.2,28.24,28.14,28.24,783680.0,26.7963,26.8343,26.7393,26.8343,783680.0
2024-09-03 15:45:00,28.23,28.3,28.21,28.29,695014.0,26.8248,26.8913,26.8058,26.8818,695014.0
2024-09-03 15:50:00,28.29,28.3,28.24,28.25,1029516.0,26.8818,26.8913,26.8343,26.8438,1029516.0
2024-09-03 15:55:00,28.25,28.31,28.24,28.3,2462093.0,26.8438,26.9008,26.8343,26.8913,2462093.0
2024-09-04 09:30:00,28.29,28.41,28.21,28.24,839251.0,26.8818,26.9958,26.8058,26.8343,839251.0
2024-09-04 09:35:00,28.23,28.38,28.23,28.34,439407.0,26.8248,26.9673,26.8248,26.9293,439407.0
2024-09-04 09:40:00,28.34,28.36,28.27,28.28,312144.0,26.9293,26.9483,26.8628,26.8723,312144.0
2024-09-04 09:45:00,28.29,28.37,28.28,28.32,232220.0,26.8818,26.9578,26.8723,26.9103,232220.0
2024-09-04 09:50:00,28.32,28.4,28.31,28.38,211513.0,26.9103,26.9863,26.9008,26.9673,211513.0
2024-09-04 09:55:00,28.37,28.41,28.35,28.35,187739.0,26.9578,26.9958,26.9388,26.9388,187739.0
2024-09-04 10:00:00,28.35,28.41,28.33,28.39,449162.0,26.9388,26.9958,26.9198,26.9768,449162.0
2024-09-04 10:05:00,28.39,28.41,28.36,28.37,169863.0,26.9768,26.9958,26.9483,26.9578,169863.0
2024-09-04 10:10:00,28.37,28.37,28.3,28.3,293262.0,26.9578,26.9578,26.8913,26.8913,293262.0
2024-09-04 10:15:00,28.3,28.32,28.25,28.29,333463.0,26.8913,26.9103,26.8438,26.8818,333463.0
2024-09-04 10:20:00,28.29,28.34,28.28,28.32,230700.0,26.8818,26.9293,26.8723,26.9103,230700.0
2024-09-04 10:25:00,28.33,28.33,28.27,28.28,143207.0,26.9198,26.9198,26.8628,26.8723,143207.0
2024-09-04 10:30:00,28.29,28.29,28.23,28.27,404438.0,26.8818,26.8818,26.8248,26.8628,404438.0
2024-09-04 10:35:00,28.27,28.28,28.23,28.24,164375.0,26.8628,26.8723,26.8248,26.8343,164375.0
2024-09-04 10:40:00,28.25,28.25,28.2,28.24,242095.0,26.8438,26.8438,26.7963,26.8343,242095.0
2024-09-04 10:45:00,28.24,28.28,28.21,28.26,276628.0,26.8343,26.8723,26.8058,26.8533,276628.0
2024-09-04 10:50:00,28.26,28.29,28.24,28.29,195448.0,26.8533,26.8818,26.8343,26.8818,195448.0
2024-09-04 10:55:00,28.29,28.31,28.27,28.3,144171.0,26.8818,26.9008,26.8628,26.8913,144171.0
2024-09-04 11:00:00,28.29,28.36,28.28,28.36,294057.0,26.8818,26.9483,26.8723,26.9483,294057.0
2024-09-04 11:05:00,28.36,28.39,28.34,28.39,273115.0,26.9483,26.9768,26.9293,26.9768,273115.0
2024-09-04 11:10:00,28.39,28.4,28.32,28.34,195526.0,26.9768,26.9863,26.9103,26.9293,195526.0
2024-09-04 11:15:00,28.34,28.42,28.34,28.42,247345.0,26.9293,27.0053,26.9293,27.0053,247345.0
2024-09-04 11:20:00,28.42,28.44,28.4,28.43,173244.0,27.0053,27.0243,26.9863,27.0148,173244.0
2024-09-04 11:25:00,28.43,28.48,28.42,28.46,236641.0,27.0148,27.0623,27.0053,27.0433,236641.0
2024-09-04 11:30:00,28.46,28.5,28.45,28.48,285538.0,27.0433,27.0813,27.0338,27.0623,285538.0
2024-09-04 11:35:00,28.47,28.48,28.43,28.43,153503.0,27.0528,27.0623,27.0148,27.0148,153503.0
2024-09-04 11:40:00,28.44,28.51,28.43,28.49,251723.0,27.0243,27.0908,27.0148,27.0718,251723.0
2024-09-04 11:45:00,28.49,28.54,28.48,28.53,246337.0,27.0718,27.1193,27.0623,27.1098,246337.0
2024-09-04 11:50:00,28.53,28.53,28.5,28.52,176091.0,27.1098,27.1098,27.0813,27.1003,176091.0
2024-09-04 11:55:00,28.51,28.53,28.5,28.51,168124.0,27.0908,27.1098,27.0813,27.0908,168124.0
2024-09-04 12:00:00,28.51,28.52,28.47,28.5,392538.0,27.0908,27.1003,27.0528,27.0813,392538.0
2024-09-04 12:05:00,28.51,28.53,28.47,28.48,249565.0,27.0908,27.1098,27.0528,27.0623,249565.0
2024-09-04 12:10:00,28.47,28.48,28.42,28.47,189162.0,27.0528,27.0623,27.0053,27.0528,189162.0
2024-09-04 12:15:00,28.48,28.5,28.46,28.46,111300.0,27.0623,27.0813,27.0433,27.0433,111300.0
2024-09-04 12:20:00,28.46,28.47,28.43,28.46,98787.0,27.0433,27.0528,27.0148,27.0433,98787.0
2024-09-04 12:25:00,28.46,28.46,28.43,28.44,73899.0,27.0433,27.0433,27.0148,27.0243,73899.0
2024-09-04 12:30:00,28.44,28.46,28.43,28.46,76636.0,27.0243,27.0433,27.0148,27.0433,76636.0
2024-09-04 12:35:00,28.46,28.48,28.45,28.46,131672.0,27.0433,27.0623,27.0338,27.0433,131672.0
2024-09-04 12:40:00,28.47,28.47,28.43,28.46,148456.0,27.0528,27.0528,27.0148,27.0433,148456.0
2024-09-04 12:45:00,28.46,28.5,28.45,28.5,146882.0,27.0433,27.0813,27.0338,27.0813,146882.0
2024-09-04 12:50:00,28.5,28.54,28.49,28.52,102040.0,27.0813,27.1193,27.0718,27.1003,102040.0
2024-09-04 12:55:00,28.53,28.53,28.49,28.49,106554.0,27.1098,27.1098,27.0718,27.0718,106554.0
2024-09-04 13:00:00,28.49,28.5,28.45,28.48,142474.0,27.0718,27.0813,27.0338,27.0623,142474.0
2024-09-04 13:05:00,28.47,28.51,28.47,28.51,100519.0,27.0528,27.0908,27.0528,27.0908,100519.0
2024-09-04 13:10:00,28.51,28.52,28.49,28.5,121479.0,27.0908,27.1003,27.0718,27.0813,121479.0
2024-09-04 13:15:00,28.5,28.5,28.45,28.46,54618.0,27.0813,27.0813,27.0338,27.0433,54618.0
2024-09-04 13:20:00,28.46,28.47,28.45,28.46,104272.0,27.0433,27.0528,27.0338,27.0433,104272.0
2024-09-04 13:25:00,28.46,28.47,28.45,28.47,52485.0,27.0433,27.0528,27.0338,27.0528,52485.0
2024-09-04 13:30:00,28.47,28.48,28.45,28.46,102227.0,27.0528,27.0623,27.0338,27.0433,102227.0
2024-09-04 13:35:00,28.46,28.46,28.42,28.43,139642.0,27.0433,27.0433,27.0053,27.0148,139642.0
2024-09-04 13:40:00,28.42,28.46,28.41,28.46,168880.0,27.0053,27.0433,26.9958,27.0433,168880.0
2024-09-04 13:45:00,28.46,28.46,28.37,28.38,148641.0,27.0433,27.0433,26.9578,26.9673,148641.0
2024-09-04 13:50:00,28.38,28.39,28.35,28.36,123411.0,26.9673,26.9768,26.9388,26.9483,123411.0
2024-09-04 13:55:00,28.37,28.39,28.35,28.38,98750.0,26.9578,26.9768,26.9388,26.9673,98750.0
2024-09-04 14:00:00,28.37,28.4,28.33,28.34,109198.0,26.9578,26.9863,26.9198,26.9293,109198.0
2024-09-04 14:05:00,28.34,28.36,28.33,28.34,123881.0,26.9293,26.9483,26.9198,26.9293,123881.0
2024-09-04 14:10:00,28.34,28.35,28.3,28.31,156833.0,26.9293,26.9388,26.8913,26.9008,156833.0
2024-09-04 14:15:00,28.3,28.33,28.3,28.33,136012.0,26.8913,26.9198,26.8913,26.9198,136012.0
2024-09-04 14:20:00,28.33,28.34,28.3,28.3,113677.0,26.9198,26.9293,26.8913,26.8913,113677.0
2024-09-04 14:25:00,28.3,28.32,28.29,28.3,337773.0,26.8913,26.9103,26.8818,26.8913,337773.0
2024-09-04 14:30:00,28.3,28.31,28.28,28.29,150276.0,26.8913,26.9008,26.8723,26.8818,150276.0
2024-09-04 14:35:00,28.29,28.31,28.27,28.28,129284.0,26.8818,26.9008,26.8628,26.8723,129284.0
2024-09-04 14:40:00,28.27,28.29,28.26,28.28,171397.0,26.8628,26.8818,26.8533,26.8723,171397.0
2024-09-04 14:45:00,28.28,28.31,28.27,28.3,111170.0,26.8723,26.9008,26.8628,26.8913,111170.0
2024-09-04 14:50:00,28.3,28.31,28.26,28.29,140222.0,26.8913,26.9008,26.8533,26.8818,140222.0
2024-09-04 14:55:00,28.29,28.29,28.25,28.26,137870.0,26.8818,26.8818,26.8438,26.8533,137870.0
2024-09-04 15:00:00,28.26,28.26,28.22,28.24,233805.0,26.8533,26.8533,26.8153,26.8343,233805.0
2024-09-04 15:05:00,28.23,28.24,28.21,28.23,170260.0,26.8248,26.8343,26.8058,26.8248,170260.0
2024-09-04 15:10:00,28.23,28.23,28.21,28.22,251234.0,26.8248,26.8248,26.8058,26.8153,251234.0
2024-09-04 15:15:00,28.22,28.23,28.21,28.21,158165.0,26.8153,26.8248,26.8058,26.8058,158165.0
2024-09-04 15:20:00,28.22,28.23,28.21,28.23,230858.0,26.8153,26.8248,26.8058,26.8248,230858.0
2024-09-04 15:25:00,28.22,28.26,28.22,28.24,366378.0,26.8153,26.8533,26.8153,26.8343,366378.0
2024-09-04 15:30:00,28.24,28.28,28.23,28.26,281382.0,26.8343,26.8723,26.8248,26.8533,281382.0
2024-09-04 15:35:00,28.26,28.27,28.23,28.26,153940.0,26.8533,26.8628,26.8248,26.8533,153940.0
2024-09-04 15:40:00,28.27,28.29,28.24,28.29,203224.0,26.8628,26.8818,26.8343,26.8818,203224.0
2024-09-04 15:45:00,28.29,28.32,28.27,28.3,245776.0,26.8818,26.9103,26.8628,26.8913,245776.0
2024-09-04 15:50:00,28.31,28.36,28.27,28.35,706153.0,26.9008,26.9483,26.8628,26.9388,706153.0
2024-09-04 15:55:00,28.34,28.43,28.34,28.38,1757288.0,26.9293,27.0148,26.9293,26.9673,1757288.0
2024-09-05 09:30:00,28.43,28.65,28.4,28.57,1121020.0,27.0148,27.2239,26.9863,27.1479,1121020.0
2024-09-05 09:35:00,28.58,28.61,28.54,28.6,340627.0,27.1574,27.1859,27.1193,27.1764,340627.0
2024-09-05 09:40:00,28.6,28.62,28.54,28.57,372867.0,27.1764,27.1954,27.1193,27.1479,372867.0
2024-09-05 09:45:00,28.57,28.71,28.54,28.68,540477.0,27.1479,27.2809,27.1193,27.2524,540477.0
2024-09-05 09:50:00,28.67,28.8,28.63,28.66,1069024.0,27.2429,27.3664,27.2049,27.2334,1069024.0
2024-09-05 09:55:00,28.65,28.65,28.52,28.55,323470.0,27.2239,27.2239,27.1003,27.1288,323470.0
2024-09-05 10:00:00,28.55,28.57,28.5,28.55,311007.0,27.1288,27.1479,27.0813,27.1288,311007.0
2024-09-05 10:05:00,28.55,28.62,28.52,28.6,205125.0,27.1288,27.1954,27.1003,27.1764,205125.0
2024-09-05 10:10:00,28.6,28.61,28.51,28.52,451372.0,27.1764,27.1859,27.0908,27.1003,451372.0
2024-09-05 10:15:00,28.52,28.58,28.45,28.57,261373.0,27.1003,27.1574,27.0338,27.1479,261373.0
2024-09-05 10:20:00,28.57,28.59,28.5,28.52,344467.0,27.1479,27.1669,27.0813,27.1003,344467.0
2024-09-05 10:25:00,28.53,28.6,28.52,28.6,203470.0,27.1098,27.1764,27.1003,27.1764,203470.0
2024-09-05 10:30:00,28.59,28.61,28.58,28.6,135362.0,27.1669,27.1859,27.1574,27.1764,135362.0
2024-09-05 10:35:00,28.59,28.64,28.57,28.58,164175.0,27.1669,27.2144,27.1479,27.1574,164175.0
2024-09-05 10:40:00,28.57,28.62,28.55,28.59,278419.0,27.1479,27.1954,27.1288,27.1669,278419.0
2024-09-05 10:45:00,28.59,28.6,28.58,28.59,222989.0,27.1669,27.1764,27.1574,27.1669,222989.0
2024-09-05 10:50:00,28.58,28.66,28.57,28.62,240872.0,27.1574,27.2334,27.1479,27.1954,240872.0
2024-09-05 10:55:00,28.62,28.63,28.6,28.62,151257.0,27.1954,27.2049,27.1764,27.1954,151257.0
2024-09-05 11:00:00,28.62,28.64,28.59,28.64,148220.0,27.1954,27.2144,27.1669,27.2144,148220.0
2024-09-05 11:05:00,28.63,28.66,28.61,28.65,137287.0,27.2049,27.2334,27.1859,27.2239,137287.0
2024-09-05 11:10:00,28.65,28.66,28.63,28.64,176481.0,27.2239,27.2334,27.2049,27.2144,176481.0
2024-09-05 11:15:00,28.63,28.69,28.63,28.68,194180.0,27.2049,27.2619,27.2049,27.2524,194180.0
2024-09-05 11:20:00,28.68,28.7,28.63,28.64,199525.0,27.2524,27.2714,27.2049,27.2144,199525.0
2024-09-05 11:25:00,28.64,28.66,28.61,28.62,239580.0,27.2144,27.2334,27.1859,27.1954,239580.0
2024-09-05 11:30:00,28.62,28.62,28.56,28.58,371827.0,27.1954,27.1954,27.1383,27.1574,371827.0
2024-09-05 11:35:00,28.59,28.59,28.51,28.53,321323.0,27.1669,27.1669,27.0908,27.1098,321323.0
2024-09-05 11:40:00,28.53,28.55,28.51,28.54,208154.0,27.1098,27.1288,27.0908,27.1193,208154.0
2024-09-05 11:45:00,28.53,28.56,28.53,28.55,140814.0,27.1098,27.1383,27.1098,27.1288,140814.0
2024-09-05 11:50:00,28.55,28.55,28.52,28.53,124650.0,27.1288,27.1288,27.1003,27.1098,124650.0
2024-09-05 11:55:00,28.52,28.55,28.52,28.53,124774.0,27.1003,27.1288,27.1003,27.1098,124774.0
2024-09-05 12:00:00,28.53,28.54,28.52,28.53,138116.0,27.1098,27.1193,27.1003,27.1098,138116.0
2024-09-05 12:05:00,28.52,28.52,28.47,28.52,194131.0,27.1003,27.1003,27.0528,27.1003,194131.0
2024-09-05 12:10:00,28.52,28.52,28.47,28.48,93272.0,27.1003,27.1003,27.0528,27.0623,93272.0
2024-09-05 12:15:00,28.47,28.48,28.4,28.42,177384.0,27.0528,27.0623,26.9863,27.0053,177384.0
2024-09-05 12:20:00,28.42,28.43,28.37,28.39,260389.0,27.0053,27.0148,26.9578,26.9768,260389.0
2024-09-05 12:25:00,28.39,28.4,28.38,28.4,118211.0,26.9768,26.9863,26.9673,26.9863,118211.0
2024-09-05 12:30:00,28.4,28.42,28.38,28.42,210109.0,26.9863,27.0053,26.9673,27.0053,210109.0
2024-09-05 12:35:00,28.42,28.43,28.4,28.41,119461.0,27.0053,27.0148,26.9863,26.9958,119461.0
2024-09-05 12:40:00,28.41,28.42,28.38,28.39,89171.0,26.9958,27.0053,26.9673,26.9768,89171.0
2024-09-05 12:45:00,28.4,28.4,28.35,28.36,212966.0,26.9863,26.9863,26.9388,26.9483,212966.0
2024-09-05 12:50:00,28.35,28.45,28.35,28.44,269326.0,26.9388,27.0338,26.9388,27.0243,269326.0
2024-09-05 12:55:00,28.44,28.48,28.44,28.46,119025.0,27.0243,27.0623,27.0243,27.0433,119025.0
2024-09-05 13:00:00,28.46,28.47,28.44,28.45,99291.0,27.0433,27.0528,27.0243,27.0338,99291.0
2024-09-05 13:05:00,28.45,28.53,28.42,28.51,317881.0,27.0338,27.1098,27.0053,27.0908,317881.0
2024-09-05 13:10:00,28.51,28.54,28.5,28.53,252771.0,27.0908,27.1193,27.0813,27.1098,252771.0
2024-09-05 13:15:00,28.52,28.53,28.51,28.53,114823.0,27.1003,27.1098,27.0908,27.1098,114823.0
2024-09-05 13:20:00,28.53,28.54,28.51,28.54,101554.0,27.1098,27.1193,27.0908,27.1193,101554.0
2024-09-05 13:25:00,28.54,28.54,28.52,28.52,144851.0,27.1193,27.1193,27.1003,27.1003,144851.0
2024-09-05 13:30:00,28.52,28.54,28.51,28.53,142219.0,27.1003,27.1193,27.0908,27.1098,142219.0
2024-09-05 13:35:00,28.52,28.56,28.52,28.55,164426.0,27.1003,27.1383,27.1003,27.1288,164426.0
2024-09-05 13:40:00,28.54,28.55,28.52,28.54,71050.0,27.1193,27.1288,27.1003,27.1193,71050.0
2024-09-05 13:45:00,28.54,28.56,28.53,28.54,126459.0,27.1193,27.1383,27.1098,27.1193,126459.0
2024-09-05 13:50:00,28.54,28.56,28.53,28.53,76118.0,27.1193,27.1383,27.1098,27.1098,76118.0
2024-09-05 13:55:00,28.53,28.57,28.53,28.56,86728.0,27.1098,27.1479,27.1098,27.1383,86728.0
2024-09-05 14:00:00,28.56,28.59,28.55,28.59,133805.0,27.1383,27.1669,27.1288,27.1669,133805.0
2024-09-05 14:05:00,28.59,28.59,28.57,28.58,103992.0,27.1669,27.1669,27.1479,27.1574,103992.0
2024-09-05 14:10:00,28.59,28.6,28.57,28.59,101185.0,27.1669,27.1764,27.1479,27.1669,101185.0
2024-09-05 14:15:00,28.59,28.59,28.56,28.58,98498.0,27.1669,27.1669,27.1383,27.1574,98498.0
2024-09-05 14:20:00,28.59,28.62,28.58,28.61,162103.0,27.1669,27.1954,27.1574,27.1859,162103.0
2024-09-05 14:25:00,28.6,28.61,28.59,28.61,172624.0,27.1764,27.1859,27.1669,27.1859,172624.0
2024-09-05 14:30:00,28.6,28.66,28.6,28.64,129308.0,27.1764,27.2334,27.1764,27.2144,129308.0
2024-09-05 14:35:00,28.63,28.64,28.6,28.61,94261.0,27.2049,27.2144,27.1764,27.1859,94261.0
2024-09-05 14:40:00,28.62,28.62,28.59,28.61,100387.0,27.1954,27.1954,27.1669,27.1859,100387.0
2024-09-05 14:45:00,28.6,28.62,28.6,28.6,96215.0,27.1764,27.1954,27.1764,27.1764,96215.0
2024-09-05 14:50:00,28.61,28.62,28.59,28.59,86929.0,27.1859,27.1954,27.1669,27.1669,86929.0
2024-09-05 14:55:00,28.59,28.6,28.57,28.57,121659.0,27.1669,27.1764,27.1479,27.1479,121659.0
2024-09-05 15:00:00,28.58,28.58,28.54,28.54,169048.0,27.1574,27.1574,27.1193,27.1193,169048.0
2024-09-05 15:05:00,28.54,28.56,28.54,28.55,157343.0,27.1193,27.1383,27.1193,27.1288,157343.0
2024-09-05 15:10:00,28.55,28.56,28.51,28.51,137532.0,27.1288,27.1383,27.0908,27.0908,137532.0
2024-09-05 15:15:00,28.51,28.51,28.44,28.46,209087.0,27.0908,27.0908,27.0243,27.0433,209087.0
2024-09-05 15:20:00,28.46,28.47,28.44,28.45,100852.0,27.0433,27.0528,27.0243,27.0338,100852.0
2024-09-05 15:25:00,28.44,28.45,28.39,28.41,291012.0,27.0243,27.0338,26.9768,26.9958,291012.0
2024-09-05 15:30:00,28.41,28.44,28.39,28.44,267120.0,26.9958,27.0243,26.9768,27.0243,267120.0
2024-09-05 15:35:00,28.44,28.44,28.4,28.4,257537.0,27.0243,27.0243,26.9863,26.9863,257537.0
2024-09-05 15:40:00,28.41,28.46,28.35,28.44,1082322.0,26.9958,27.0433,26.9388,27.0243,1082322.0
2024-09-05 15:45:00,28.44,28.47,28.39,28.46,405790.0,27.0243,27.0528,26.9768,27.0433,405790.0
2024-09-05 15:50:00,28.46,28.53,28.45,28.5,695403.0,27.0433,27.1098,27.0338,27.0813,695403.0
2024-09-05 15:55:00,28.49,28.52,28.47,28.51,1678841.0,27.0718,27.1003,27.0528,27.0908,1678841.0
2024-09-06 09:30:00,28.56,28.75,28.56,28.73,477606.0,27.1383,27.3189,27.1383,27.2999,477606.0
2024-09-06 09:35:00,28.73,28.77,28.71,28.75,273676.0,27.2999,27.3379,27.2809,27.3189,273676.0
2024-09-06 09:40:00,28.75,28.75,28.7,28.74,244904.0,27.3189,27.3189,27.2714,27.3094,244904.0
2024-09-06 09:45:00,28.74,28.76,28.69,28.74,407670.0,27.3094,27.3284,27.2619,27.3094,407670.0
2024-09-06 09:50:00,28.74,28.75,28.67,28.67,356037.0,27.3094,27.3189,27.2429,27.2429,356037.0
2024-09-06 09:55:00,28.68,28.69,28.62,28.68,269335.0,27.2524,27.2619,27.1954,27.2524,269335.0
2024-09-06 10:00:00,28.68,28.71,28.62,28.62,343311.0,27.2524,27.2809,27.1954,27.1954,343311.0
2024-09-06 10:05:00,28.63,28.63,28.58,28.61,349812.0,27.2049,27.2049,27.1574,27.1859,349812.0
2024-09-06 10:10:00,28.6,28.63,28.58,28.6,250939.0,27.1764,27.2049,27.1574,27.1764,250939.0
2024-09-06 10:15:00,28.61,28.61,28.54,28.57,314836.0,27.1859,27.1859,27.1193,27.1479,314836.0
2024-09-06 10:20:00,28.57,28.59,28.55,28.58,218482.0,27.1479,27.1669,27.1288,27.1574,218482.0
2024-09-06 10:25:00,28.58,28.58,28.51,28.53,249545.0,27.1574,27.1574,27.0908,27.1098,249545.0
2024-09-06 10:30:00,28.53,28.61,28.52,28.61,638632.0,27.1098,27.1859,27.1003,27.1859,638632.0
2024-09-06 10:35:00,28.61,28.63,28.58,28.63,514488.0,27.1859,27.2049,27.1574,27.2049,514488.0
2024-09-06 10:40:00,28.63,28.63,28.56,28.57,381399.0,27.2049,27.2049,27.1383,27.1479,381399.0
2024-09-06 10:45:00,28.57,28.59,28.54,28.59,278523.0,27.1479,27.1669,27.1193,27.1669,278523.0
2024-09-06 10:50:00,28.58,28.59,28.53,28.55,245524.0,27.1574,27.1669,27.1098,27.1288,245524.0
2024-09-06 10:55:00,28.55,28.58,28.54,28.55,318207.0,27.1288,27.1574,27.1193,27.1288,318207.0
2024-09-06 11:00:00,28.56,28.7,28.55,28.64,460800.0,27.1383,27.2714,27.1288,27.2144,460800.0
2024-09-06 11:05:00,28.64,28.64,28.53,28.55,312398.0,27.2144,27.2144,27.1098,27.1288,312398.0
2024-09-06 11:10:00,28.55,28.57,28.52,28.53,277042.0,27.1288,27.1479,27.1003,27.1098,277042.0
2024-09-06 11:15:00,28.53,28.57,28.52,28.56,271991.0,27.1098,27.1479,27.1003,27.1383,271991.0
2024-09-06 11:20:00,28.57,28.58,28.55,28.56,300745.0,27.1479,27.1574,27.1288,27.1383,300745.0
2024-09-06 11:25:00,28.57,28.57,28.52,28.55,236308.0,27.1479,27.1479,27.1003,27.1288,236308.0
2024-09-06 11:30:00,28.55,28.57,28.54,28.55,346274.0,27.1288,27.1479,27.1193,27.1288,346274.0
2024-09-06 11:35:00,28.55,28.57,28.52,28.55,360315.0,27.1288,27.1479,27.1003,27.1288,360315.0
2024-09-06 11:40:00,28.55,28.55,28.52,28.53,339147.0,27.1288,27.1288,27.1003,27.1098,339147.0
2024-09-06 11:45:00,28.53,28.53,28.5,28.52,407180.0,27.1098,27.1098,27.0813,27.1003,407180.0
2024-09-06 11:50:00,28.52,28.53,28.48,28.51,379708.0,27.1003,27.1098,27.0623,27.0908,379708.0
2024-09-06 11:55:00,28.51,28.54,28.5,28.52,296464.0,27.0908,27.1193,27.0813,27.1003,296464.0
2024-09-06 12:00:00,28.52,28.53,28.5,28.52,269152.0,27.1003,27.1098,27.0813,27.1003,269152.0
2024-09-06 12:05:00,28.52,28.52,28.45,28.46,343597.0,27.1003,27.1003,27.0338,27.0433,343597.0
2024-09-06 12:10:00,28.45,28.46,28.42,28.43,275512.0,27.0338,27.0433,27.0053,27.0148,275512.0
2024-09-06 12:15:00,28.43,28.43,28.39,28.39,260527.0,27.0148,27.0148,26.9768,26.9768,260527.0
2024-09-06 12:20:00,28.4,28.4,28.35,28.37,276695.0,26.9863,26.9863,26.9388,26.9578,276695.0
2024-09-06 12:25:00,28.37,28.38,28.33,28.34,276455.0,26.9578,26.9673,26.9198,26.9293,276455.0
2024-09-06 12:30:00,28.34,28.34,28.32,28.33,243411.0,26.9293,26.9293,26.9103,26.9198,243411.0
2024-09-06 12:35:00,28.33,28.35,28.31,28.31,256450.0,26.9198,26.9388,26.9008,26.9008,256450.0
2024-09-06 12:40:00,28.32,28.34,28.3,28.34,217170.0,26.9103,26.9293,26.8913,26.9293,217170.0
2024-09-06 12:45:00,28.33,28.34,28.28,28.3,343482.0,26.9198,26.9293,26.8723,26.8913,343482.0
2024-09-06 12:50:00,28.3,28.32,28.28,28.31,245869.0,26.8913,26.9103,26.8723,26.9008,245869.0
2024-09-06 12:55:00,28.32,28.33,28.3,28.33,178297.0,26.9103,26.9198,26.8913,26.9198,178297.0
2024-09-06 13:00:00,28.33,28.38,28.31,28.37,295998.0,26.9198,26.9673,26.9008,26.9578,295998.0
2024-09-06 13:05:00,28.36,28.39,28.35,28.38,245466.0,26.9483,26.9768,26.9388,26.9673,245466.0
2024-09-06 13:10:00,28.39,28.4,28.38,28.4,269827.0,26.9768,26.9863,26.9673,26.9863,269827.0
2024-09-06 13:15:00,28.4,28.4,28.36,28.37,286700.0,26.9863,26.9863,26.9483,26.9578,286700.0
2024-09-06 13:20:00,28.37,28.43,28.36,28.43,302027.0,26.9578,27.0148,26.9483,27.0148,302027.0
2024-09-06 13:25:00,28.43,28.43,28.39,28.4,338829.0,27.0148,27.0148,26.9768,26.9863,338829.0
2024-09-06 13:30:00,28.4,28.41,28.37,28.39,332779.0,26.9863,26.9958,26.9578,26.9768,332779.0
2024-09-06 13:35:00,28.39,28.39,28.37,28.39,122984.0,26.9768,26.9768,26.9578,26.9768,122984.0
2024-09-06 13:40:00,28.39,28.4,28.38,28.39,161587.0,26.9768,26.9863,26.9673,26.9768,161587.0
2024-09-06 13:45:00,28.38,28.39,28.37,28.39,272280.0,26.9673,26.9768,26.9578,26.9768,272280.0
2024-09-06 13:50:00,28.39,28.44,28.38,28.44,203424.0,26.9768,27.0243,26.9673,27.0243,203424.0
2024-09-06 13:55:00,28.43,28.46,28.43,28.45,299155.0,27.0148,27.0433,27.0148,27.0338,299155.0
2024-09-06 14:00:00,28.45,28.45,28.41,28.42,267774.0,27.0338,27.0338,26.9958,27.0053,267774.0
2024-09-06 14:05:00,28.42,28.44,28.41,28.44,140391.0,27.0053,27.0243,26.9958,27.0243,140391.0
2024-09-06 14:10:00,28.44,28.45,28.43,28.45,229568.0,27.0243,27.0338,27.0148,27.0338,229568.0
2024-09-06 14:15:00,28.45,28.45,28.42,28.43,296330.0,27.0338,27.0338,27.0053,27.0148,296330.0
2024-09-06 14:20:00,28.43,28.43,28.4,28.42,223372.0,27.0148,27.0148,26.9863,27.0053,223372.0
2024-09-06 14:25:00,28.42,28.43,28.41,28.43,164806.0,27.0053,27.0148,26.9958,27.0148,164806.0
2024-09-06 14:30:00,28.43,28.45,28.4,28.41,242812.0,27.0148,27.0338,26.9863,26.9958,242812.0
2024-09-06 14:35:00,28.42,28.43,28.39,28.41,221446.0,27.0053,27.0148,26.9768,26.9958,221446.0
2024-09-06 14:40:00,28.41,28.41,28.39,28.4,162186.0,26.9958,26.9958,26.9768,26.9863,162186.0
2024-09-06 14:45:00,28.4,28.4,28.38,28.39,120556.0,26.9863,26.9863,26.9673,26.9768,120556.0
2024-09-06 14:50:00,28.39,28.39,28.37,28.38,220965.0,26.9768,26.9768,26.9578,26.9673,220965.0
2024-09-06 14:55:00,28.38,28.38,28.35,28.37,450450.0,26.9673,26.9673,26.9388,26.9578,450450.0
2024-09-06 15:00:00,28.37,28.4,28.35,28.38,275791.0,26.9578,26.9863,26.9388,26.9673,275791.0
2024-09-06 15:05:00,28.38,28.42,28.37,28.41,222780.0,26.9673,27.0053,26.9578,26.9958,222780.0
2024-09-06 15:10:00,28.42,28.45,28.41,28.45,310845.0,27.0053,27.0338,26.9958,27.0338,310845.0
2024-09-06 15:15:00,28.45,28.45,28.43,28.45,249061.0,27.0338,27.0338,27.0148,27.0338,249061.0
2024-09-06 15:20:00,28.44,28.45,28.42,28.42,218879.0,27.0243,27.0338,27.0053,27.0053,218879.0
2024-09-06 15:25:00,28.43,28.47,28.42,28.46,221390.0,27.0148,27.0528,27.0053,27.0433,221390.0
2024-09-06 15:30:00,28.46,28.51,28.46,28.49,375614.0,27.0433,27.0908,27.0433,27.0718,375614.0
2024-09-06 15:35:00,28.49,28.5,28.46,28.48,506372.0,27.0718,27.0813,27.0433,27.0623,506372.0
2024-09-06 15:40:00,28.48,28.53,28.46,28.51,382707.0,27.0623,27.1098,27.0433,27.0908,382707.0
2024-09-06 15:45:00,28.51,28.54,28.5,28.53,236383.0,27.0908,27.1193,27.0813,27.1098,236383.0
2024-09-06 15:50:00,28.53,28.55,28.44,28.51,577813.0,27.1098,27.1288,27.0243,27.0908,577813.0
2024-09-06 15:55:00,28.51,28.58,28.49,28.58,1799453.0,27.0908,27.1574,27.0718,27.1574,1799453.0
2024-09-09 09:30:00,28.54,28.59,28.45,28.52,760020.0,27.1193,27.1669,27.0338,27.1003,760020.0
2024-09-09 09:35:00,28.52,28.6,28.48,28.58,356450.0,27.1003,27.1764,27.0623,27.1574,356450.0
2024-09-09 09:40:00,28.58,28.68,28.55,28.68,286481.0,27.1574,27.2524,27.1288,27.2524,286481.0
2024-09-09 09:45:00,28.68,28.87,28.65,28.86,596525.0,27.2524,27.4329,27.2239,27.4234,596525.0
2024-09-09 09:50:00,28.86,28.93,28.82,28.91,420439.0,27.4234,27.4899,27.3854,27.4709,420439.0
2024-09-09 09:55:00,28.91,28.99,28.86,28.97,336263.0,27.4709,27.5469,27.4234,27.5279,336263.0
2024-09-09 10:00:00,28.97,29.0,28.95,29.0,624391.0,27.5279,27.5564,27.5089,27.5564,624391.0
2024-09-09 10:05:00,29.0,29.12,28.99,29.08,508306.0,27.5564,27.6705,27.5469,27.6325,508306.0
2024-09-09 10:10:00,29.08,29.13,29.05,29.13,311695.0,27.6325,27.68,27.604,27.68,311695.0
2024-09-09 10:15:00,29.13,29.19,29.1,29.19,689338.0,27.68,27.737,27.6515,27.737,689338.0
2024-09-09 10:20:00,29.19,29.24,29.14,29.15,551188.0,27.737,27.7845,27.6895,27.699,551188.0
2024-09-09 10:25:00,29.14,29.18,29.1,29.14,347889.0,27.6895,27.7275,27.6515,27.6895,347889.0
2024-09-09 10:30:00,29.14,29.22,29.12,29.17,455796.0,27.6895,27.7655,27.6705,27.718,455796.0
2024-09-09 10:35:00,29.17,29.3,29.16,29.26,705892.0,27.718,27.8415,27.7085,27.8035,705892.0
2024-09-09 10:40:00,29.26,29.26,29.2,29.2,351241.0,27.8035,27.8035,27.7465,27.7465,351241.0
2024-09-09 10:45:00,29.21,29.24,29.17,29.18,387201.0,27.756,27.7845,27.718,27.7275,387201.0
2024-09-09 10:50:00,29.17,29.21,29.14,29.15,688895.0,27.718,27.756,27.6895,27.699,688895.0
2024-09-09 10:55:00,29.15,29.18,29.11,29.16,617559.0,27.699,27.7275,27.661,27.7085,617559.0
2024-09-09 11:00:00,29.15,29.18,29.12,29.15,323718.0,27.699,27.7275,27.6705,27.699,323718.0
2024-09-09 11:05:00,29.15,29.19,29.14,29.19,348890.0,27.699,27.737,27.6895,27.737,348890.0
2024-09-09 11:10:00,29.19,29.2,29.08,29.09,318782.0,27.737,27.7465,27.6325,27.642,318782.0
2024-09-09 11:15:00,29.1,29.12,29.04,29.05,237579.0,27.6515,27.6705,27.5945,27.604,237579.0
2024-09-09 11:20:00,29.05,29.15,29.05,29.11,235731.0,27.604,27.699,27.604,27.661,235731.0
2024-09-09 11:25:00,29.12,29.15,29.09,29.14,215029.0,27.6705,27.699,27.642,27.6895,215029.0
2024-09-09 11:30:00,29.14,29.18,29.11,29.17,268738.0,27.6895,27.7275,27.661,27.718,268738.0
2024-09-09 11:35:00,29.17,29.23,29.16,29.21,365644.0,27.718,27.775,27.7085,27.756,365644.0
2024-09-09 11:40:00,29.22,29.24,29.19,29.22,265965.0,27.7655,27.7845,27.737,27.7655,265965.0
2024-09-09 11:45:00,29.21,29.25,29.2,29.24,215333.0,27.756,27.794,27.7465,27.7845,215333.0
2024-09-09 11:50:00,29.24,29.32,29.23,29.32,498394.0,27.7845,27.8605,27.775,27.8605,498394.0
2024-09-09 11:55:00,29.31,29.34,29.29,29.33,287795.0,27.851,27.8795,27.832,27.87,287795.0
2024-09-09 12:00:00,29.32,29.37,29.31,29.35,291945.0,27.8605,27.908,27.851,27.889,291945.0
2024-09-09 12:05:00,29.35,29.37,29.33,29.34,221741.0,27.889,27.908,27.87,27.8795,221741.0
2024-09-09 12:10:00,29.34,29.37,29.33,29.37,138831.0,27.8795,27.908,27.87,27.908,138831.0
2024-09-09 12:15:00,29.37,29.38,29.34,29.36,292959.0,27.908,27.9175,27.8795,27.8985,292959.0
2024-09-09 12:20:00,29.36,29.39,29.35,29.38,169990.0,27.8985,27.927,27.889,27.9175,169990.0
2024-09-09 12:25:00,29.39,29.44,29.37,29.43,355074.0,27.927,27.9745,27.908,27.965,355074.0
2024-09-09 12:30:00,29.43,29.5,29.41,29.5,330060.0,27.965,28.0316,27.946,28.0316,330060.0
2024-09-09 12:35:00,29.49,29.5,29.46,29.46,282137.0,28.0221,28.0316,27.9935,27.9935,282137.0
2024-09-09 12:40:00,29.46,29.49,29.39,29.4,362879.0,27.9935,28.0221,27.927,27.9365,362879.0
2024-09-09 12:45:00,29.41,29.44,29.39,29.41,136372.0,27.946,27.9745,27.927,27.946,136372.0
2024-09-09 12:50:00,29.41,29.42,29.35,29.39,268582.0,27.946,27.9555,27.889,27.927,268582.0
2024-09-09 12:55:00,29.39,29.41,29.38,29.4,151423.0,27.927,27.946,27.9175,27.9365,151423.0
2024-09-09 13:00:00,29.4,29.41,29.36,29.37,196502.0,27.9365,27.946,27.8985,27.908,196502.0
2024-09-09 13:05:00,29.37,29.4,29.36,29.4,136652.0,27.908,27.9365,27.8985,27.9365,136652.0
2024-09-09 13:10:00,29.4,29.4,29.38,29.39,153283.0,27.9365,27.9365,27.9175,27.927,153283.0
2024-09-09 13:15:00,29.39,29.4,29.37,29.38,178721.0,27.927,27.9365,27.908,27.9175,178721.0
2024-09-09 13:20:00,29.38,29.39,29.36,29.38,144502.0,27.9175,27.927,27.8985,27.9175,144502.0
2024-09-09 13:25:00,29.38,29.39,29.34,29.38,228352.0,27.9175,27.927,27.8795,27.9175,228352.0
2024-09-09 13:30:00,29.38,29.39,29.35,29.39,194173.0,27.9175,27.927,27.889,27.927,194173.0
2024-09-09 13:35:00,29.39,29.41,29.38,29.4,157880.0,27.927,27.946,27.9175,27.9365,157880.0
2024-09-09 13:40:00,29.41,29.41,29.38,29.39,196877.0,27.946,27.946,27.9175,27.927,196877.0
2024-09-09 13:45:00,29.4,29.43,29.38,29.43,159922.0,27.9365,27.965,27.9175,27.965,159922.0
2024-09-09 13:50:00,29.43,29.43,29.37,29.39,197970.0,27.965,27.965,27.908,27.927,197970.0
2024-09-09 13:55:00,29.39,29.43,29.38,29.41,175777.0,27.927,27.965,27.9175,27.946,175777.0
2024-09-09 14:00:00,29.41,29.44,29.4,29.42,188624.0,27.946,27.9745,27.9365,27.9555,188624.0
2024-09-09 14:05:00,29.42,29.43,29.41,29.42,211611.0,27.9555,27.965,27.946,27.9555,211611.0
2024-09-09 14:10:00,29.42,29.44,29.41,29.44,138193.0,27.9555,27.9745,27.946,27.9745,138193.0
2024-09-09 14:15:00,29.44,29.45,29.42,29.45,144524.0,27.9745,27.984,27.9555,27.984,144524.0
2024-09-09 14:20:00,29.45,29.49,29.43,29.48,284909.0,27.984,28.0221,27.965,28.0126,284909.0
2024-09-09 14:25:00,29.49,29.5,29.43,29.44,343801.0,28.0221,28.0316,27.965,27.9745,343801.0
2024-09-09 14:30:00,29.44,29.5,29.43,29.49,306790.0,27.9745,28.0316,27.965,28.0221,306790.0
2024-09-09 14:35:00,29.49,29.5,29.45,29.46,223051.0,28.0221,28.0316,27.984,27.9935,223051.0
2024-09-09 14:40:00,29.46,29.58,29.44,29.58,574872.0,27.9935,28.1076,27.9745,28.1076,574872.0
2024-09-09 14:45:00,29.58,29.59,29.56,29.59,198375.0,28.1076,28.1171,28.0886,28.1171,198375.0
2024-09-09 14:50:00,29.58,29.59,29.55,29.55,231412.0,28.1076,28.1171,28.0791,28.0791,231412.0
2024-09-09 14:55:00,29.55,29.56,29.5,29.53,276270.0,28.0791,28.0886,28.0316,28.0601,276270.0
2024-09-09 15:00:00,29.53,29.54,29.48,29.49,382652.0,28.0601,28.0696,28.0126,28.0221,382652.0
2024-09-09 15:05:00,29.49,29.53,29.48,29.53,237507.0,28.0221,28.0601,28.0126,28.0601,237507.0
2024-09-09 15:10:00,29.52,29.54,29.51,29.53,274592.0,28.0506,28.0696,28.0411,28.0601,274592.0
2024-09-09 15:15:00,29.53,29.54,29.5,29.51,235762.0,28.0601,28.0696,28.0316,28.0411,235762.0
2024-09-09 15:20:00,29.5,29.55,29.49,29.55,269514.0,28.0316,28.0791,28.0221,28.0791,269514.0
2024-09-09 15:25:00,29.55,29.55,29.53,29.55,211436.0,28.0791,28.0791,28.0601,28.0791,211436.0
2024-09-09 15:30:00,29.55,29.55,29.5,29.51,359403.0,28.0791,28.0791,28.0316,28.0411,359403.0
2024-09-09 15:35:00,29.5,29.52,29.49,29.52,438075.0,28.0316,28.0506,28.0221,28.0506,438075.0
2024-09-09 15:40:00,29.52,29.53,29.49,29.5,442344.0,28.0506,28.0601,28.0221,28.0316,442344.0
2024-09-09 15:45:00,29.5,29.51,29.39,29.41,862045.0,28.0316,28.0411,27.927,27.946,862045.0
2024-09-09 15:50:00,29.41,29.42,29.34,29.38,784372.0,27.946,27.9555,27.8795,27.9175,784372.0
2024-09-09 15:55:00,29.38,29.5,29.35,29.41,2432109.0,27.9175,28.0316,27.889,27.946,2432109.0
2024-09-10 09:30:00,29.42,29.49,29.19,29.35,669466.0,27.9555,28.0221,27.737,27.889,669466.0
2024-09-10 09:35:00,29.35,29.56,29.35,29.52,322639.0,27.889,28.0886,27.889,28.0506,322639.0
2024-09-10 09:40:00,29.52,29.66,29.5,29.63,436803.0,28.0506,28.1836,28.0316,28.1551,436803.0
2024-09-10 09:45:00,29.63,29.76,29.61,29.71,773570.0,28.1551,28.2786,28.1361,28.2311,773570.0
2024-09-10 09:50:00,29.71,29.72,29.61,29.62,253851.0,28.2311,28.2406,28.1361,28.1456,253851.0
2024-09-10 09:55:00,29.62,29.62,29.51,29.52,232724.0,28.1456,28.1456,28.0411,28.0506,232724.0
2024-09-10 10:00:00,29.52,29.55,29.4,29.49,245812.0,28.0506,28.0791,27.9365,28.0221,245812.0
2024-09-10 10:05:00,29.49,29.53,29.45,29.52,190548.0,28.0221,28.0601,27.984,28.0506,190548.0
2024-09-10 10:10:00,29.52,29.53,29.48,29.51,163178.0,28.0506,28.0601,28.0126,28.0411,163178.0
2024-09-10 10:15:00,29.52,29.58,29.5,29.57,251915.0,28.0506,28.1076,28.0316,28.0981,251915.0
2024-09-10 10:20:00,29.58,29.58,29.5,29.51,178793.0,28.1076,28.1076,28.0316,28.0411,178793.0
2024-09-10 10:25:00,29.51,29.56,29.49,29.55,177184.0,28.0411,28.0886,28.0221,28.0791,177184.0
2024-09-10 10:30:00,29.55,29.58,29.5,29.57,196801.0,28.0791,28.1076,28.0316,28.0981,196801.0
2024-09-10 10:35:00,29.57,29.62,29.56,29.62,174662.0,28.0981,28.1456,28.0886,28.1456,174662.0
2024-09-10 10:40:00,29.62,29.63,29.55,29.57,190382.0,28.1456,28.1551,28.0791,28.0981,190382.0
2024-09-10 10:45:00,29.57,29.6,29.56,29.59,232757.0,28.0981,28.1266,28.0886,28.1171,232757.0
2024-09-10 10:50:00,29.59,29.64,29.58,29.63,300798.0,28.1171,28.1646,28.1076,28.1551,300798.0
2024-09-10 10:55:00,29.63,29.64,29.59,29.63,227833.0,28.1551,28.1646,28.1171,28.1551,227833.0
2024-09-10 11:00:00,29.63,29.63,29.59,29.62,363237.0,28.1551,28.1551,28.1171,28.1456,363237.0
2024-09-10 11:05:00,29.62,29.64,29.59,29.64,308951.0,28.1456,28.1646,28.1171,28.1646,308951.0
2024-09-10 11:10:00,29.64,29.7,29.63,29.68,270376.0,28.1646,28.2216,28.1551,28.2026,270376.0
2024-09-10 11:15:00,29.67,29.68,29.64,29.65,240612.0,28.1931,28.2026,28.1646,28.1741,240612.0
2024-09-10 11:20:00,29.65,29.69,29.62,29.69,239784.0,28.1741,28.2121,28.1456,28.2121,239784.0
2024-09-10 11:25:00,29.69,29.7,29.68,29.7,179991.0,28.2121,28.2216,28.2026,28.2216,179991.0
2024-09-10 11:30:00,29.7,29.7,29.61,29.61,277538.0,28.2216,28.2216,28.1361,28.1361,277538.0
2024-09-10 11:35:00,29.61,29.66,29.61,29.64,261737.0,28.1361,28.1836,28.1361,28.1646,261737.0
2024-09-10 11:40:00,29.64,29.65,29.62,29.64,207067.0,28.1646,28.1741,28.1456,28.1646,207067.0
2024-09-10 11:45:00,29.64,29.64,29.61,29.62,186224.0,28.1646,28.1646,28.1361,28.1456,186224.0
2024-09-10 11:50:00,29.61,29.62,29.59,29.6,137565.0,28.1361,28.1456,28.1171,28.1266,137565.0
2024-09-10 11:55:00,29.61,29.61,29.57,29.6,358744.0,28.1361,28.1361,28.0981,28.1266,358744.0
2024-09-10 12:00:00,29.6,29.6,29.5,29.52,354065.0,28.1266,28.1266,28.0316,28.0506,354065.0
2024-09-10 12:05:00,29.52,29.56,29.49,29.56,288479.0,28.0506,28.0886,28.0221,28.0886,288479.0
2024-09-10 12:10:00,29.55,29.57,29.52,29.57,254274.0,28.0791,28.0981,28.0506,28.0981,254274.0
2024-09-10 12:15:00,29.56,29.57,29.53,29.57,249075.0,28.0886,28.0981,28.0601,28.0981,249075.0
2024-09-10 12:20:00,29.57,29.64,29.56,29.59,304964.0,28.0981,28.1646,28.0886,28.1171,304964.0
2024-09-10 12:25:00,29.59,29.62,29.54,29.57,190825.0,28.1171,28.1456,28.0696,28.0981,190825.0
2024-09-10 12:30:00,29.57,29.58,29.56,29.56,106524.0,28.0981,28.1076,28.0886,28.0886,106524.0
2024-09-10 12:35:00,29.57,29.61,29.56,29.58,122119.0,28.0981,28.1361,28.0886,28.1076,122119.0
2024-09-10 12:40:00,29.59,29.6,29.53,29.54,232817.0,28.1171,28.1266,28.0601,28.0696,232817.0
2024-09-10 12:45:00,29.53,29.64,29.53,29.64,222801.0,28.0601,28.1646,28.0601,28.1646,222801.0
2024-09-10 12:50:00,29.64,29.66,29.6,29.66,163190.0,28.1646,28.1836,28.1266,28.1836,163190.0
2024-09-10 12:55:00,29.66,29.66,29.62,29.63,136358.0,28.1836,28.1836,28.1456,28.1551,136358.0
2024-09-10 13:00:00,29.63,29.63,29.59,29.61,121588.0,28.1551,28.1551,28.1171,28.1361,121588.0
2024-09-10 13:05:00,29.61,29.66,29.61,29.65,161881.0,28.1361,28.1836,28.1361,28.1741,161881.0
2024-09-10 13:10:00,29.66,29.69,29.65,29.68,144117.0,28.1836,28.2121,28.1741,28.2026,144117.0
2024-09-10 13:15:00,29.69,29.69,29.67,29.69,157685.0,28.2121,28.2121,28.1931,28.2121,157685.0
2024-09-10 13:20:00,29.69,29.7,29.68,29.7,139669.0,28.2121,28.2216,28.2026,28.2216,139669.0
2024-09-10 13:25:00,29.7,29.72,29.67,29.68,203718.0,28.2216,28.2406,28.1931,28.2026,203718.0
2024-09-10 13:30:00,29.68,29.7,29.67,29.69,134745.0,28.2026,28.2216,28.1931,28.2121,134745.0
2024-09-10 13:35:00,29.69,29.7,29.66,29.7,179738.0,28.2121,28.2216,28.1836,28.2216,179738.0
2024-09-10 13:40:00,29.7,29.72,29.66,29.67,137922.0,28.2216,28.2406,28.1836,28.1931,137922.0
2024-09-10 13:45:00,29.68,29.7,29.66,29.7,139523.0,28.2026,28.2216,28.1836,28.2216,139523.0
2024-09-10 13:50:00,29.7,29.7,29.67,29.69,187634.0,28.2216,28.2216,28.1931,28.2121,187634.0
2024-09-10 13:55:00,29.69,29.7,29.68,29.7,93682.0,28.2121,28.2216,28.2026,28.2216,93682.0
2024-09-10 14:00:00,29.69,29.72,29.68,29.69,189896.0,28.2121,28.2406,28.2026,28.2121,189896.0
2024-09-10 14:05:00,29.69,29.7,29.66,29.69,120007.0,28.2121,28.2216,28.1836,28.2121,120007.0
2024-09-10 14:10:00,29.69,29.69,29.65,29.68,93271.0,28.2121,28.2121,28.1741,28.2026,93271.0
2024-09-10 14:15:00,29.67,29.69,29.67,29.69,158531.0,28.1931,28.2121,28.1931,28.2121,158531.0
2024-09-10 14:20:00,29.68,29.69,29.65,29.67,160573.0,28.2026,28.2121,28.1741,28.1931,160573.0
2024-09-10 14:25:00,29.67,29.67,29.64,29.67,238903.0,28.1931,28.1931,28.1646,28.1931,238903.0
2024-09-10 14:30:00,29.67,29.68,29.65,29.66,118960.0,28.1931,28.2026,28.1741,28.1836,118960.0
2024-09-10 14:35:00,29.66,29.69,29.66,29.68,138508.0,28.1836,28.2121,28.1836,28.2026,138508.0
2024-09-10 14:40:00,29.68,29.68,29.66,29.67,144955.0,28.2026,28.2026,28.1836,28.1931,144955.0
2024-09-10 14:45:00,29.66,29.68,29.66,29.68,116412.0,28.1836,28.2026,28.1836,28.2026,116412.0
2024-09-10 14:50:00,29.67,29.71,29.67,29.7,193555.0,28.1931,28.2311,28.1931,28.2216,193555.0
2024-09-10 14:55:00,29.7,29.72,29.69,29.71,163195.0,28.2216,28.2406,28.2121,28.2311,163195.0
2024-09-10 15:00:00,29.71,29.72,29.71,29.71,141555.0,28.2311,28.2406,28.2311,28.2311,141555.0
2024-09-10 15:05:00,29.71,29.72,29.7,29.71,213082.0,28.2311,28.2406,28.2216,28.2311,213082.0
2024-09-10 15:10:00,29.71,29.74,29.71,29.73,217637.0,28.2311,28.2596,28.2311,28.2501,217637.0
2024-09-10 15:15:00,29.73,29.74,29.7,29.74,233546.0,28.2501,28.2596,28.2216,28.2596,233546.0
2024-09-10 15:20:00,29.74,29.75,29.73,29.74,122775.0,28.2596,28.2691,28.2501,28.2596,122775.0
2024-09-10 15:25:00,29.75,29.75,29.73,29.74,222737.0,28.2691,28.2691,28.2501,28.2596,222737.0
2024-09-10 15:30:00,29.74,29.75,29.71,29.71,294799.0,28.2596,28.2691,28.2311,28.2311,294799.0
2024-09-10 15:35:00,29.71,29.72,29.69,29.7,191488.0,28.2311,28.2406,28.2121,28.2216,191488.0
2024-09-10 15:40:00,29.69,29.71,29.66,29.66,226467.0,28.2121,28.2311,28.1836,28.1836,226467.0
2024-09-10 15:45:00,29.66,29.7,29.65,29.66,278359.0,28.1836,28.2216,28.1741,28.1836,278359.0
2024-09-10 15:50:00,29.66,29.7,29.65,29.7,594638.0,28.1836,28.2216,28.1741,28.2216,594638.0
2024-09-10 15:55:00,29.7,29.75,29.69,29.74,1311941.0,28.2216,28.2691,28.2121,28.2596,1311941.0
2024-09-11 09:30:00,29.68,29.7,29.37,29.39,780066.0,28.2026,28.2216,27.908,27.927,780066.0
2024-09-11 09:35:00,29.39,29.41,29.22,29.27,353823.0,27.927,27.946,27.7655,27.813,353823.0
2024-09-11 09:40:00,29.27,29.3,29.23,29.29,227801.0,27.813,27.8415,27.775,27.832,227801.0
2024-09-11 09:45:00,29.29,29.33,29.23,29.31,411804.0,27.832,27.87,27.775,27.851,411804.0
2024-09-11 09:50:00,29.32,29.38,29.28,29.29,449133.0,27.8605,27.9175,27.8225,27.832,449133.0
2024-09-11 09:55:00,29.29,29.31,29.23,29.26,301417.0,27.832,27.851,27.775,27.8035,301417.0
2024-09-11 10:00:00,29.27,29.29,29.19,29.2,462313.0,27.813,27.832,27.737,27.7465,462313.0
2024-09-11 10:05:00,29.2,29.27,29.14,29.27,416841.0,27.7465,27.813,27.6895,27.813,416841.0
2024-09-11 10:10:00,29.27,29.27,29.21,29.23,295362.0,27.813,27.813,27.756,27.775,295362.0
2024-09-11 10:15:00,29.22,29.24,29.21,29.22,213684.0,27.7655,27.7845,27.756,27.7655,213684.0
2024-09-11 10:20:00,29.23,29.27,29.17,29.24,366211.0,27.775,27.813,27.718,27.7845,366211.0
2024-09-11 10:25:00,29.24,29.27,29.21,29.26,260399.0,27.7845,27.813,27.756,27.8035,260399.0
2024-09-11 10:30:00,29.26,29.27,29.22,29.27,238393.0,27.8035,27.813,27.7655,27.813,238393.0
2024-09-11 10:35:00,29.27,29.28,29.21,29.28,261218.0,27.813,27.8225,27.756,27.8225,261218.0
2024-09-11 10:40:00,29.28,29.3,29.25,29.3,197461.0,27.8225,27.8415,27.794,27.8415,197461.0
2024-09-11 10:45:00,29.3,29.34,29.28,29.3,316048.0,27.8415,27.8795,27.8225,27.8415,316048.0
2024-09-11 10:50:00,29.3,29.31,29.26,29.31,228520.0,27.8415,27.851,27.8035,27.851,228520.0
2024-09-11 10:55:00,29.31,29.4,29.31,29.4,237931.0,27.851,27.9365,27.851,27.9365,237931.0
2024-09-11 11:00:00,29.4,29.4,29.36,29.37,199682.0,27.9365,27.9365,27.8985,27.908,199682.0
2024-09-11 11:05:00,29.37,29.44,29.33,29.41,235236.0,27.908,27.9745,27.87,27.946,235236.0
2024-09-11 11:10:00,29.41,29.42,29.36,29.42,174086.0,27.946,27.9555,27.8985,27.9555,174086.0
2024-09-11 11:15:00,29.42,29.44,29.38,29.44,226720.0,27.9555,27.9745,27.9175,27.9745,226720.0
2024-09-11 11:20:00,29.44,29.44,29.35,29.39,217313.0,27.9745,27.9745,27.889,27.927,217313.0
2024-09-11 11:25:00,29.39,29.44,29.38,29.42,461804.0,27.927,27.9745,27.9175,27.9555,461804.0
2024-09-11 11:30:00,29.42,29.44,29.39,29.42,242270.0,27.9555,27.9745,27.927,27.9555,242270.0
2024-09-11 11:35:00,29.42,29.49,29.41,29.49,228374.0,27.9555,28.0221,27.946,28.0221,228374.0
2024-09-11 11:40:00,29.49,29.54,29.48,29.54,282293.0,28.0221,28.0696,28.0126,28.0696,282293.0
2024-09-11 11:45:00,29.54,29.58,29.49,29.57,465596.0,28.0696,28.1076,28.0221,28.0981,465596.0
2024-09-11 11:50:00,29.57,29.57,29.51,29.51,185326.0,28.0981,28.0981,28.0411,28.0411,185326.0
2024-09-11 11:55:00,29.52,29.55,29.49,29.55,196892.0,28.0506,28.0791,28.0221,28.0791,196892.0
2024-09-11 12:00:00,29.54,29.56,29.5,29.55,291122.0,28.0696,28.0886,28.0316,28.0791,291122.0
2024-09-11 12:05:00,29.55,29.61,29.54,29.58,351194.0,28.0791,28.1361,28.0696,28.1076,351194.0
2024-09-11 12:10:00,29.59,29.6,29.56,29.58,290414.0,28.1171,28.1266,28.0886,28.1076,290414.0
2024-09-11 12:15:00,29.58,29.58,29.53,29.55,162204.0,28.1076,28.1076,28.0601,28.0791,162204.0
2024-09-11 12:20:00,29.55,29.56,29.52,29.53,168820.0,28.0791,28.0886,28.0506,28.0601,168820.0
2024-09-11 12:25:00,29.53,29.55,29.52,29.55,98409.0,28.0601,28.0791,28.0506,28.0791,98409.0
2024-09-11 12:30:00,29.55,29.56,29.52,29.55,142884.0,28.0791,28.0886,28.0506,28.0791,142884.0
2024-09-11 12:35:00,29.56,29.59,29.54,29.56,151257.0,28.0886,28.1171,28.0696,28.0886,151257.0
2024-09-11 12:40:00,29.56,29.6,29.55,29.59,226095.0,28.0886,28.1266,28.0791,28.1171,226095.0
2024-09-11 12:45:00,29.59,29.6,29.57,29.6,110498.0,28.1171,28.1266,28.0981,28.1266,110498.0
2024-09-11 12:50:00,29.6,29.61,29.59,29.61,155412.0,28.1266,28.1361,28.1171,28.1361,155412.0
2024-09-11 12:55:00,29.6,29.61,29.57,29.58,119505.0,28.1266,28.1361,28.0981,28.1076,119505.0
2024-09-11 13:00:00,29.58,29.59,29.56,29.58,96396.0,28.1076,28.1171,28.0886,28.1076,96396.0
2024-09-11 13:05:00,29.58,29.6,29.57,29.6,112834.0,28.1076,28.1266,28.0981,28.1266,112834.0
2024-09-11 13:10:00,29.6,29.61,29.59,29.61,101372.0,28.1266,28.1361,28.1171,28.1361,101372.0
2024-09-11 13:15:00,29.61,29.61,29.58,29.6,129019.0,28.1361,28.1361,28.1076,28.1266,129019.0
2024-09-11 13:20:00,29.6,29.61,29.54,29.55,172737.0,28.1266,28.1361,28.0696,28.0791,172737.0
2024-09-11 13:25:00,29.55,29.57,29.54,29.55,110795.0,28.0791,28.0981,28.0696,28.0791,110795.0
2024-09-11 13:30:00,29.56,29.56,29.5,29.51,192586.0,28.0886,28.0886,28.0316,28.0411,192586.0
2024-09-11 13:35:00,29.51,29.53,29.5,29.52,146923.0,28.0411,28.0601,28.0316,28.0506,146923.0
2024-09-11 13:40:00,29.52,29.52,29.48,29.49,99960.0,28.0506,28.0506,28.0126,28.0221,99960.0
2024-09-11 13:45:00,29.49,29.54,29.46,29.53,179988.0,28.0221,28.0696,27.9935,28.0601,179988.0
2024-09-11 13:50:00,29.53,29.54,29.52,29.52,165550.0,28.0601,28.0696,28.0506,28.0506,165550.0
2024-09-11 13:55:00,29.52,29.54,29.48,29.49,171021.0,28.0506,28.0696,28.0126,28.0221,171021.0
2024-09-11 14:00:00,29.49,29.49,29.44,29.46,135591.0,28.0221,28.0221,27.9745,27.9935,135591.0
2024-09-11 14:05:00,29.47,29.53,29.46,29.51,454837.0,28.0031,28.0601,27.9935,28.0411,454837.0
2024-09-11 14:10:00,29.51,29.51,29.47,29.48,144263.0,28.0411,28.0411,28.0031,28.0126,144263.0
2024-09-11 14:15:00,29.48,29.48,29.45,29.48,128298.0,28.0126,28.0126,27.984,28.0126,128298.0
2024-09-11 14:20:00,29.48,29.48,29.47,29.48,112741.0,28.0126,28.0126,28.0031,28.0126,112741.0
2024-09-11 14:25:00,29.48,29.5,29.45,29.46,141461.0,28.0126,28.0316,27.984,27.9935,141461.0
2024-09-11 14:30:00,29.46,29.49,29.45,29.49,141841.0,27.9935,28.0221,27.984,28.0221,141841.0
2024-09-11 14:35:00,29.49,29.49,29.45,29.49,155625.0,28.0221,28.0221,27.984,28.0221,155625.0
2024-09-11 14:40:00,29.49,29.52,29.49,29.51,182117.0,28.0221,28.0506,28.0221,28.0411,182117.0
2024-09-11 14:45:00,29.52,29.53,29.5,29.52,164828.0,28.0506,28.0601,28.0316,28.0506,164828.0
2024-09-11 14:50:00,29.52,29.52,29.46,29.48,255155.0,28.0506,28.0506,27.9935,28.0126,255155.0
2024-09-11 14:55:00,29.49,29.51,29.47,29.48,102788.0,28.0221,28.0411,28.0031,28.0126,102788.0
2024-09-11 15:00:00,29.48,29.5,29.46,29.5,119167.0,28.0126,28.0316,27.9935,28.0316,119167.0
2024-09-11 15:05:00,29.5,29.53,29.5,29.53,151074.0,28.0316,28.0601,28.0316,28.0601,151074.0
2024-09-11 15:10:00,29.53,29.54,29.52,29.53,117482.0,28.0601,28.0696,28.0506,28.0601,117482.0
2024-09-11 15:15:00,29.53,29.53,29.48,29.49,324290.0,28.0601,28.0601,28.0126,28.0221,324290.0
2024-09-11 15:20:00,29.49,29.49,29.45,29.46,181369.0,28.0221,28.0221,27.984,27.9935,181369.0
2024-09-11 15:25:00,29.46,29.51,29.46,29.51,231905.0,27.9935,28.0411,27.9935,28.0411,231905.0
2024-09-11 15:30:00,29.51,29.55,29.5,29.55,233331.0,28.0411,28.0791,28.0316,28.0791,233331.0
2024-09-11 15:35:00,29.55,29.58,29.54,29.56,412882.0,28.0791,28.1076,28.0696,28.0886,412882.0
2024-09-11 15:40:00,29.57,29.6,29.55,29.59,389985.0,28.0981,28.1266,28.0791,28.1171,389985.0
2024-09-11 15:45:00,29.6,29.61,29.47,29.48,343291.0,28.1266,28.1361,28.0031,28.0126,343291.0
2024-09-11 15:50:00,29.48,29.57,29.45,29.57,496112.0,28.0126,28.0981,27.984,28.0981,496112.0
2024-09-11 15:55:00,29.57,29.68,29.57,29.62,1614389.0,28.0981,28.2026,28.0981,28.1456,1614389.0
2024-09-12 09:30:00,29.58,29.71,29.42,29.45,533470.0,28.1076,28.2311,27.9555,27.984,533470.0
2024-09-12 09:35:00,29.45,29.49,29.22,29.24,691336.0,27.984,28.0221,27.7655,27.7845,691336.0
2024-09-12 09:40:00,29.22,29.29,29.08,29.11,603436.0,27.7655,27.832,27.6325,27.661,603436.0
2024-09-12 09:45:00,29.1,29.11,28.79,28.82,987670.0,27.6515,27.661,27.3569,27.3854,987670.0
2024-09-12 09:50:00,28.81,29.03,28.76,29.0,847288.0,27.3759,27.585,27.3284,27.5564,847288.0
2024-09-12 09:55:00,28.99,29.08,28.96,29.04,436115.0,27.5469,27.6325,27.5184,27.5945,436115.0
2024-09-12 10:00:00,29.04,29.05,28.93,29.03,338539.0,27.5945,27.604,27.4899,27.585,338539.0
2024-09-12 10:05:00,29.02,29.09,29.0,29.08,299242.0,27.5755,27.642,27.5564,27.6325,299242.0
2024-09-12 10:10:00,29.08,29.16,29.04,29.14,202335.0,27.6325,27.7085,27.5945,27.6895,202335.0
2024-09-12 10:15:00,29.14,29.21,29.12,29.21,240426.0,27.6895,27.756,27.6705,27.756,240426.0
2024-09-12 10:20:00,29.21,29.21,29.07,29.1,327082.0,27.756,27.756,27.623,27.6515,327082.0
2024-09-12 10:25:00,29.1,29.14,29.08,29.12,209748.0,27.6515,27.6895,27.6325,27.6705,209748.0
2024-09-12 10:30:00,29.11,29.13,29.08,29.08,139917.0,27.661,27.68,27.6325,27.6325,139917.0
2024-09-12 10:35:00,29.09,29.1,29.04,29.05,203746.0,27.642,27.6515,27.5945,27.604,203746.0
2024-09-12 10:40:00,29.05,29.06,29.01,29.04,217755.0,27.604,27.6135,27.5659,27.5945,217755.0
2024-09-12 10:45:00,29.05,29.09,29.03,29.05,161733.0,27.604,27.642,27.585,27.604,161733.0
2024-09-12 10:50:00,29.05,29.06,29.01,29.02,196870.0,27.604,27.6135,27.5659,27.5755,196870.0
2024-09-12 10:55:00,29.01,29.06,29.0,29.01,274157.0,27.5659,27.6135,27.5564,27.5659,274157.0
2024-09-12 11:00:00,29.01,29.06,28.99,29.04,172071.0,27.5659,27.6135,27.5469,27.5945,172071.0
2024-09-12 11:05:00,29.04,29.06,29.01,29.01,242680.0,27.5945,27.6135,27.5659,27.5659,242680.0
2024-09-12 11:10:00,29.02,29.07,29.01,29.06,137675.0,27.5755,27.623,27.5659,27.6135,137675.0
2024-09-12 11:15:00,29.07,29.09,29.03,29.06,153356.0,27.623,27.642,27.585,27.6135,153356.0
2024-09-12 11:20:00,29.06,29.15,29.05,29.15,308745.0,27.6135,27.699,27.604,27.699,308745.0
2024-09-12 11:25:00,29.15,29.17,29.13,29.14,346529.0,27.699,27.718,27.68,27.6895,346529.0
2024-09-12 11:30:00,29.14,29.16,29.11,29.16,208269.0,27.6895,27.7085,27.661,27.7085,208269.0
2024-09-12 11:35:00,29.16,29.21,29.15,29.21,251312.0,27.7085,27.756,27.699,27.756,251312.0
2024-09-12 11:40:00,29.21,29.22,29.17,29.2,230993.0,27.756,27.7655,27.718,27.7465,230993.0
2024-09-12 11:45:00,29.19,29.2,29.18,29.2,144281.0,27.737,27.7465,27.7275,27.7465,144281.0
2024-09-12 11:50:00,29.2,29.2,29.16,29.18,201155.0,27.7465,27.7465,27.7085,27.7275,201155.0
2024-09-12 11:55:00,29.18,29.18,29.12,29.12,193908.0,27.7275,27.7275,27.6705,27.6705,193908.0
2024-09-12 12:00:00,29.12,29.17,29.12,29.15,148635.0,27.6705,27.718,27.6705,27.699,148635.0
2024-09-12 12:05:00,29.15,29.15,29.1,29.14,139692.0,27.699,27.699,27.6515,27.6895,139692.0
2024-09-12 12:10:00,29.14,29.14,29.1,29.11,108980.0,27.6895,27.6895,27.6515,27.661,108980.0
2024-09-12 12:15:00,29.11,29.13,29.08,29.12,190220.0,27.661,27.68,27.6325,27.6705,190220.0
2024-09-12 12:20:00,29.12,29.13,29.11,29.12,100868.0,27.6705,27.68,27.661,27.6705,100868.0
2024-09-12 12:25:00,29.12,29.13,29.08,29.09,118468.0,27.6705,27.68,27.6325,27.642,118468.0
2024-09-12 12:30:00,29.09,29.14,29.06,29.13,206419.0,27.642,27.6895,27.6135,27.68,206419.0
2024-09-12 12:35:00,29.14,29.18,29.13,29.16,114557.0,27.6895,27.7275,27.68,27.7085,114557.0
2024-09-12 12:40:00,29.16,29.18,29.15,29.17,110479.0,27.7085,27.7275,27.699,27.718,110479.0
2024-09-12 12:45:00,29.18,29.2,29.15,29.16,231804.0,27.7275,27.7465,27.699,27.7085,231804.0
2024-09-12 12:50:00,29.16,29.18,29.14,29.18,172583.0,27.7085,27.7275,27.6895,27.7275,172583.0
2024-09-12 12:55:00,29.18,29.18,29.13,29.14,118160.0,27.7275,27.7275,27.68,27.6895,118160.0
2024-09-12 13:00:00,29.14,29.17,29.14,29.16,86601.0,27.6895,27.718,27.6895,27.7085,86601.0
2024-09-12 13:05:00,29.15,29.18,29.15,29.18,88529.0,27.699,27.7275,27.699,27.7275,88529.0
2024-09-12 13:10:00,29.17,29.18,29.17,29.17,163202.0,27.718,27.7275,27.718,27.718,163202.0
2024-09-12 13:15:00,29.18,29.2,29.17,29.19,158123.0,27.7275,27.7465,27.718,27.737,158123.0
2024-09-12 13:20:00,29.19,29.23,29.18,29.21,165682.0,27.737,27.775,27.7275,27.756,165682.0
2024-09-12 13:25:00,29.21,29.22,29.18,29.19,125348.0,27.756,27.7655,27.7275,27.737,125348.0
2024-09-12 13:30:00,29.18,29.2,29.17,29.2,104396.0,27.7275,27.7465,27.718,27.7465,104396.0
2024-09-12 13:35:00,29.2,29.2,29.18,29.19,119880.0,27.7465,27.7465,27.7275,27.737,119880.0
2024-09-12 13:40:00,29.19,29.26,29.18,29.25,156187.0,27.737,27.8035,27.7275,27.794,156187.0
2024-09-12 13:45:00,29.25,29.25,29.21,29.23,124509.0,27.794,27.794,27.756,27.775,124509.0
2024-09-12 13:50:00,29.23,29.24,29.21,29.21,129326.0,27.775,27.7845,27.756,27.756,129326.0
2024-09-12 13:55:00,29.22,29.23,29.2,29.21,81678.0,27.7655,27.775,27.7465,27.756,81678.0
2024-09-12 14:00:00,29.21,29.22,29.15,29.17,209225.0,27.756,27.7655,27.699,27.718,209225.0
2024-09-12 14:05:00,29.17,29.18,29.13,29.15,171110.0,27.718,27.7275,27.68,27.699,171110.0
2024-09-12 14:10:00,29.14,29.18,29.14,29.17,148882.0,27.6895,27.7275,27.6895,27.718,148882.0
2024-09-12 14:15:00,29.16,29.19,29.16,29.18,137615.0,27.7085,27.737,27.7085,27.7275,137615.0
2024-09-12 14:20:00,29.18,29.2,29.17,29.2,135332.0,27.7275,27.7465,27.718,27.7465,135332.0
2024-09-12 14:25:00,29.19,29.23,29.19,29.23,152206.0,27.737,27.775,27.737,27.775,152206.0
2024-09-12 14:30:00,29.22,29.23,29.19,29.23,125281.0,27.7655,27.775,27.737,27.775,125281.0
2024-09-12 14:35:00,29.23,29.24,29.2,29.21,93389.0,27.775,27.7845,27.7465,27.756,93389.0
2024-09-12 14:40:00,29.21,29.23,29.21,29.22,154163.0,27.756,27.775,27.756,27.7655,154163.0
2024-09-12 14:45:00,29.23,29.23,29.17,29.2,285626.0,27.775,27.775,27.718,27.7465,285626.0
2024-09-12 14:50:00,29.2,29.2,29.14,29.17,313698.0,27.7465,27.7465,27.6895,27.718,313698.0
2024-09-12 14:55:00,29.17,29.17,29.14,29.17,203294.0,27.718,27.718,27.6895,27.718,203294.0
2024-09-12 15:00:00,29.17,29.17,29.15,29.17,188153.0,27.718,27.718,27.699,27.718,188153.0
2024-09-12 15:05:00,29.17,29.19,29.16,29.17,141382.0,27.718,27.737,27.7085,27.718,141382.0
2024-09-12 15:10:00,29.18,29.18,29.16,29.17,140144.0,27.7275,27.7275,27.7085,27.718,140144.0
2024-09-12 15:15:00,29.18,29.2,29.16,29.18,250155.0,27.7275,27.7465,27.7085,27.7275,250155.0
2024-09-12 15:20:00,29.19,29.21,29.17,29.21,214627.0,27.737,27.756,27.718,27.756,214627.0
2024-09-12 15:25:00,29.21,29.23,29.2,29.21,169917.0,27.756,27.775,27.7465,27.756,169917.0
2024-09-12 15:30:00,29.21,29.21,29.17,29.2,229032.0,27.756,27.756,27.718,27.7465,229032.0
2024-09-12 15:35:00,29.19,29.2,29.18,29.18,222214.0,27.737,27.7465,27.7275,27.7275,222214.0
2024-09-12 15:40:00,29.19,29.21,29.16,29.19,313548.0,27.737,27.756,27.7085,27.737,313548.0
2024-09-12 15:45:00,29.2,29.21,29.16,29.17,303390.0,27.7465,27.756,27.7085,27.718,303390.0
2024-09-12 15:50:00,29.17,29.19,29.15,29.18,692631.0,27.718,27.737,27.699,27.7275,692631.0
2024-09-12 15:55:00,29.18,29.2,29.13,29.18,1547333.0,27.7275,27.7465,27.68,27.7275,1547333.0
2024-09-13 09:30:00,29.16,29.18,29.07,29.13,575975.0,27.7085,27.7275,27.623,27.68,575975.0
2024-09-13 09:35:00,29.13,29.19,29.12,29.17,434148.0,27.68,27.737,27.6705,27.718,434148.0
2024-09-13 09:40:00,29.17,29.21,29.14,29.2,292514.0,27.718,27.756,27.6895,27.7465,292514.0
2024-09-13 09:45:00,29.2,29.32,29.18,29.3,465590.0,27.7465,27.8605,27.7275,27.8415,465590.0
2024-09-13 09:50:00,29.3,29.3,29.22,29.23,267553.0,27.8415,27.8415,27.7655,27.775,267553.0
2024-09-13 09:55:00,29.23,29.3,29.22,29.3,317195.0,27.775,27.8415,27.7655,27.8415,317195.0
2024-09-13 10:00:00,29.29,29.3,29.1,29.11,276709.0,27.832,27.8415,27.6515,27.661,276709.0
2024-09-13 10:05:00,29.11,29.13,29.04,29.06,387998.0,27.661,27.68,27.5945,27.6135,387998.0
2024-09-13 10:10:00,29.06,29.1,29.02,29.07,361490.0,27.6135,27.6515,27.5755,27.623,361490.0
2024-09-13 10:15:00,29.07,29.12,29.06,29.12,219929.0,27.623,27.6705,27.6135,27.6705,219929.0
2024-09-13 10:20:00,29.11,29.12,29.05,29.12,233459.0,27.661,27.6705,27.604,27.6705,233459.0
2024-09-13 10:25:00,29.12,29.13,29.06,29.1,188512.0,27.6705,27.68,27.6135,27.6515,188512.0
2024-09-13 10:30:00,29.1,29.12,29.04,29.06,308277.0,27.6515,27.6705,27.5945,27.6135,308277.0
2024-09-13 10:35:00,29.05,29.12,29.05,29.11,189405.0,27.604,27.6705,27.604,27.661,189405.0
2024-09-13 10:40:00,29.11,29.12,29.08,29.11,183600.0,27.661,27.6705,27.6325,27.661,183600.0
2024-09-13 10:45:00,29.11,29.12,29.1,29.11,128244.0,27.661,27.6705,27.6515,27.661,128244.0
2024-09-13 10:50:00,29.11,29.11,29.05,29.06,234760.0,27.661,27.661,27.604,27.6135,234760.0
2024-09-13 10:55:00,29.06,29.09,29.05,29.08,216834.0,27.6135,27.642,27.604,27.6325,216834.0
2024-09-13 11:00:00,29.08,29.12,29.07,29.1,170188.0,27.6325,27.6705,27.623,27.6515,170188.0
2024-09-13 11:05:00,29.1,29.1,29.06,29.08,138784.0,27.6515,27.6515,27.6135,27.6325,138784.0
2024-09-13 11:10:00,29.08,29.09,29.06,29.07,156516.0,27.6325,27.642,27.6135,27.623,156516.0
2024-09-13 11:15:00,29.08,29.08,29.04,29.05,160879.0,27.6325,27.6325,27.5945,27.604,160879.0
2024-09-13 11:20:00,29.05,29.06,28.99,29.03,454211.0,27.604,27.6135,27.5469,27.585,454211.0
2024-09-13 11:25:00,29.02,29.04,29.0,29.01,318967.0,27.5755,27.5945,27.5564,27.5659,318967.0
2024-09-13 11:30:00,29.01,29.05,29.0,29.04,186846.0,27.5659,27.604,27.5564,27.5945,186846.0
2024-09-13 11:35:00,29.04,29.04,29.01,29.02,179455.0,27.5945,27.5945,27.5659,27.5755,179455.0
2024-09-13 11:40:00,29.02,29.08,29.0,29.05,214421.0,27.5755,27.6325,27.5564,27.604,214421.0
2024-09-13 11:45:00,29.05,29.06,29.02,29.05,201225.0,27.604,27.6135,27.5755,27.604,201225.0
2024-09-13 11:50:00,29.05,29.05,29.01,29.04,311034.0,27.604,27.604,27.5659,27.5945,311034.0
2024-09-13 11:55:00,29.04,29.07,29.03,29.07,251498.0,27.5945,27.623,27.585,27.623,251498.0
2024-09-13 12:00:00,29.07,29.08,29.05,29.05,134605.0,27.623,27.6325,27.604,27.604,134605.0
2024-09-13 12:05:00,29.05,29.12,29.05,29.09,340548.0,27.604,27.6705,27.604,27.642,340548.0
2024-09-13 12:10:00,29.08,29.1,29.08,29.09,94148.0,27.6325,27.6515,27.6325,27.642,94148.0
2024-09-13 12:15:00,29.09,29.09,29.06,29.06,117315.0,27.642,27.642,27.6135,27.6135,117315.0
2024-09-13 12:20:00,29.06,29.07,29.04,29.05,113334.0,27.6135,27.623,27.5945,27.604,113334.0
2024-09-13 12:25:00,29.06,29.1,29.05,29.09,111276.0,27.6135,27.6515,27.604,27.642,111276.0
2024-09-13 12:30:00,29.09,29.11,29.08,29.1,110325.0,27.642,27.661,27.6325,27.6515,110325.0
2024-09-13 12:35:00,29.09,29.1,29.07,29.1,79036.0,27.642,27.6515,27.623,27.6515,79036.0
2024-09-13 12:40:00,29.1,29.1,29.07,29.09,86317.0,27.6515,27.6515,27.623,27.642,86317.0
2024-09-13 12:45:00,29.09,29.09,29.07,29.08,65141.0,27.642,27.642,27.623,27.6325,65141.0
2024-09-13 12:50:00,29.08,29.09,29.07,29.09,103345.0,27.6325,27.642,27.623,27.642,103345.0
2024-09-13 12:55:00,29.09,29.09,29.07,29.09,64913.0,27.642,27.642,27.623,27.642,64913.0
2024-09-13 13:00:00,29.09,29.09,29.07,29.09,120996.0,27.642,27.642,27.623,27.642,120996.0
2024-09-13 13:05:00,29.08,29.12,29.08,29.11,86194.0,27.6325,27.6705,27.6325,27.661,86194.0
2024-09-13 13:10:00,29.11,29.13,29.1,29.13,96408.0,27.661,27.68,27.6515,27.68,96408.0
2024-09-13 13:15:00,29.13,29.15,29.12,29.13,121112.0,27.68,27.699,27.6705,27.68,121112.0
2024-09-13 13:20:00,29.13,29.14,29.12,29.14,73989.0,27.68,27.6895,27.6705,27.6895,73989.0
2024-09-13 13:25:00,29.13,29.16,29.13,29.14,112649.0,27.68,27.7085,27.68,27.6895,112649.0
2024-09-13 13:30:00,29.14,29.16,29.12,29.16,136244.0,27.6895,27.7085,27.6705,27.7085,136244.0
2024-09-13 13:35:00,29.16,29.2,29.15,29.2,115658.0,27.7085,27.7465,27.699,27.7465,115658.0
2024-09-13 13:40:00,29.2,29.2,29.17,29.19,50824.0,27.7465,27.7465,27.718,27.737,50824.0
2024-09-13 13:45:00,29.19,29.22,29.18,29.2,257650.0,27.737,27.7655,27.7275,27.7465,257650.0
2024-09-13 13:50:00,29.19,29.21,29.18,29.2,126759.0,27.737,27.756,27.7275,27.7465,126759.0
2024-09-13 13:55:00,29.2,29.21,29.18,29.2,133139.0,27.7465,27.756,27.7275,27.7465,133139.0
2024-09-13 14:00:00,29.2,29.2,29.14,29.17,115182.0,27.7465,27.7465,27.6895,27.718,115182.0
2024-09-13 14:05:00,29.17,29.2,29.16,29.18,109159.0,27.718,27.7465,27.7085,27.7275,109159.0
2024-09-13 14:10:00,29.18,29.2,29.16,29.18,92507.0,27.7275,27.7465,27.7085,27.7275,92507.0
2024-09-13 14:15:00,29.18,29.19,29.17,29.19,54620.0,27.7275,27.737,27.718,27.737,54620.0
2024-09-13 14:20:00,29.19,29.19,29.16,29.17,85994.0,27.737,27.737,27.7085,27.718,85994.0
2024-09-13 14:25:00,29.16,29.18,29.14,29.14,79714.0,27.7085,27.7275,27.6895,27.6895,79714.0
2024-09-13 14:30:00,29.15,29.18,29.13,29.18,213650.0,27.699,27.7275,27.68,27.7275,213650.0
2024-09-13 14:35:00,29.18,29.18,29.14,29.15,58371.0,27.7275,27.7275,27.6895,27.699,58371.0
2024-09-13 14:40:00,29.15,29.18,29.15,29.18,88578.0,27.699,27.7275,27.699,27.7275,88578.0
2024-09-13 14:45:00,29.18,29.19,29.17,29.18,78592.0,27.7275,27.737,27.718,27.7275,78592.0
2024-09-13 14:50:00,29.18,29.18,29.16,29.17,85515.0,27.7275,27.7275,27.7085,27.718,85515.0
2024-09-13 14:55:00,29.18,29.19,29.17,29.18,97578.0,27.7275,27.737,27.718,27.7275,97578.0
2024-09-13 15:00:00,29.17,29.18,29.14,29.16,80012.0,27.718,27.7275,27.6895,27.7085,80012.0
2024-09-13 15:05:00,29.16,29.18,29.12,29.12,166536.0,27.7085,27.7275,27.6705,27.6705,166536.0
2024-09-13 15:10:00,29.12,29.17,29.11,29.16,167385.0,27.6705,27.718,27.661,27.7085,167385.0
2024-09-13 15:15:00,29.17,29.2,29.16,29.17,129783.0,27.718,27.7465,27.7085,27.718,129783.0
2024-09-13 15:20:00,29.18,29.19,29.16,29.18,185930.0,27.7275,27.737,27.7085,27.7275,185930.0
2024-09-13 15:25:00,29.18,29.19,29.17,29.18,136298.0,27.7275,27.737,27.718,27.7275,136298.0
2024-09-13 15:30:00,29.19,29.23,29.17,29.23,190964.0,27.737,27.775,27.718,27.775,190964.0
2024-09-13 15:35:00,29.23,29.23,29.21,29.21,205990.0,27.775,27.775,27.756,27.756,205990.0
2024-09-13 15:40:00,29.21,29.22,29.19,29.21,213901.0,27.756,27.7655,27.737,27.756,213901.0
2024-09-13 15:45:00,29.21,29.23,29.2,29.23,306330.0,27.756,27.775,27.7465,27.775,306330.0
2024-09-13 15:50:00,29.23,29.27,29.19,29.27,628052.0,27.775,27.813,27.737,27.813,628052.0
2024-09-13 15:55:00,29.27,29.28,29.24,29.26,1200620.0,27.813,27.8225,27.7845,27.8035,1200620.0
2024-09-16 09:30:00,29.57,29.79,29.57,29.77,1054682.0,28.0981,28.3071,28.0981,28.2881,1054682.0
2024-09-16 09:35:00,29.77,29.83,29.55,29.59,491120.0,28.2881,28.3451,28.0791,28.1171,491120.0
2024-09-16 09:40:00,29.59,29.59,29.44,29.49,509642.0,28.1171,28.1171,27.9745,28.0221,509642.0
2024-09-16 09:45:00,29.49,29.6,29.47,29.6,260259.0,28.0221,28.1266,28.0031,28.1266,260259.0
2024-09-16 09:50:00,29.59,29.6,29.54,29.59,225579.0,28.1171,28.1266,28.0696,28.1171,225579.0
2024-09-16 09:55:00,29.59,29.67,29.58,29.62,263855.0,28.1171,28.1931,28.1076,28.1456,263855.0
2024-09-16 10:00:00,29.63,29.65,29.57,29.57,175094.0,28.1551,28.1741,28.0981,28.0981,175094.0
2024-09-16 10:05:00,29.58,29.58,29.51,29.51,161156.0,28.1076,28.1076,28.0411,28.0411,161156.0
2024-09-16 10:10:00,29.51,29.56,29.5,29.52,134934.0,28.0411,28.0886,28.0316,28.0506,134934.0
2024-09-16 10:15:00,29.52,29.58,29.51,29.55,106948.0,28.0506,28.1076,28.0411,28.0791,106948.0
2024-09-16 10:20:00,29.55,29.6,29.51,29.53,165892.0,28.0791,28.1266,28.0411,28.0601,165892.0
2024-09-16 10:25:00,29.52,29.54,29.5,29.54,113643.0,28.0506,28.0696,28.0316,28.0696,113643.0
2024-09-16 10:30:00,29.53,29.55,29.52,29.54,125272.0,28.0601,28.0791,28.0506,28.0696,125272.0
2024-09-16 10:35:00,29.55,29.6,29.54,29.58,162482.0,28.0791,28.1266,28.0696,28.1076,162482.0
2024-09-16 10:40:00,29.58,29.69,29.58,29.69,204821.0,28.1076,28.2121,28.1076,28.2121,204821.0
2024-09-16 10:45:00,29.68,29.73,29.67,29.73,256275.0,28.2026,28.2501,28.1931,28.2501,256275.0
2024-09-16 10:50:00,29.73,29.8,29.72,29.78,591690.0,28.2501,28.3166,28.2406,28.2976,591690.0
2024-09-16 10:55:00,29.78,29.89,29.75,29.85,816097.0,28.2976,28.4021,28.2691,28.3641,816097.0
2024-09-16 11:00:00,29.85,29.86,29.74,29.8,242602.0,28.3641,28.3736,28.2596,28.3166,242602.0
2024-09-16 11:05:00,29.8,29.89,29.78,29.88,210003.0,28.3166,28.4021,28.2976,28.3926,210003.0
2024-09-16 11:10:00,29.87,29.89,29.84,29.86,240083.0,28.3831,28.4021,28.3546,28.3736,240083.0
2024-09-16 11:15:00,29.86,29.88,29.83,29.85,134773.0,28.3736,28.3926,28.3451,28.3641,134773.0
2024-09-16 11:20:00,29.85,29.85,29.77,29.8,728446.0,28.3641,28.3641,28.2881,28.3166,728446.0
2024-09-16 11:25:00,29.8,29.81,29.75,29.75,255712.0,28.3166,28.3261,28.2691,28.2691,255712.0
2024-09-16 11:30:00,29.75,29.89,29.74,29.85,433122.0,28.2691,28.4021,28.2596,28.3641,433122.0
2024-09-16 11:35:00,29.84,29.85,29.78,29.8,193079.0,28.3546,28.3641,28.2976,28.3166,193079.0
2024-09-16 11:40:00,29.8,29.84,29.79,29.83,198977.0,28.3166,28.3546,28.3071,28.3451,198977.0
2024-09-16 11:45:00,29.84,29.85,29.81,29.84,143401.0,28.3546,28.3641,28.3261,28.3546,143401.0
2024-09-16 11:50:00,29.84,29.84,29.8,29.84,111703.0,28.3546,28.3546,28.3166,28.3546,111703.0
2024-09-16 11:55:00,29.83,29.85,29.81,29.81,95518.0,28.3451,28.3641,28.3261,28.3261,95518.0
2024-09-16 12:00:00,29.81,29.84,29.8,29.84,198275.0,28.3261,28.3546,28.3166,28.3546,198275.0
2024-09-16 12:05:00,29.84,29.84,29.8,29.81,100167.0,28.3546,28.3546,28.3166,28.3261,100167.0
2024-09-16 12:10:00,29.8,29.82,29.78,29.8,158204.0,28.3166,28.3356,28.2976,28.3166,158204.0
2024-09-16 12:15:00,29.8,29.82,29.8,29.8,91290.0,28.3166,28.3356,28.3166,28.3166,91290.0
2024-09-16 12:20:00,29.8,29.81,29.76,29.77,102458.0,28.3166,28.3261,28.2786,28.2881,102458.0
2024-09-16 12:25:00,29.77,29.8,29.76,29.79,144659.0,28.2881,28.3166,28.2786,28.3071,144659.0
2024-09-16 12:30:00,29.79,29.81,29.77,29.77,113989.0,28.3071,28.3261,28.2881,28.2881,113989.0
2024-09-16 12:35:00,29.77,29.8,29.77,29.78,143257.0,28.2881,28.3166,28.2881,28.2976,143257.0
2024-09-16 12:40:00,29.78,29.79,29.77,29.79,60959.0,28.2976,28.3071,28.2881,28.3071,60959.0
2024-09-16 12:45:00,29.79,29.8,29.76,29.8,143351.0,28.3071,28.3166,28.2786,28.3166,143351.0
2024-09-16 12:50:00,29.8,29.82,29.79,29.8,106357.0,28.3166,28.3356,28.3071,28.3166,106357.0
2024-09-16 12:55:00,29.8,29.82,29.79,29.8,176866.0,28.3166,28.3356,28.3071,28.3166,176866.0
2024-09-16 13:00:00,29.8,29.8,29.77,29.78,115274.0,28.3166,28.3166,28.2881,28.2976,115274.0
2024-09-16 13:05:00,29.78,29.82,29.77,29.82,123175.0,28.2976,28.3356,28.2881,28.3356,123175.0
2024-09-16 13:10:00,29.82,29.82,29.8,29.8,116249.0,28.3356,28.3356,28.3166,28.3166,116249.0
2024-09-16 13:15:00,29.81,29.83,29.8,29.82,157404.0,28.3261,28.3451,28.3166,28.3356,157404.0
2024-09-16 13:20:00,29.82,29.83,29.81,29.83,65945.0,28.3356,28.3451,28.3261,28.3451,65945.0
2024-09-16 13:25:00,29.83,29.84,29.82,29.84,118278.0,28.3451,28.3546,28.3356,28.3546,118278.0
2024-09-16 13:30:00,29.84,29.84,29.82,29.84,161764.0,28.3546,28.3546,28.3356,28.3546,161764.0
2024-09-16 13:35:00,29.84,29.86,29.82,29.85,206022.0,28.3546,28.3736,28.3356,28.3641,206022.0
2024-09-16 13:40:00,29.85,29.89,29.84,29.89,161679.0,28.3641,28.4021,28.3546,28.4021,161679.0
2024-09-16 13:45:00,29.88,29.89,29.82,29.84,128397.0,28.3926,28.4021,28.3356,28.3546,128397.0
2024-09-16 13:50:00,29.85,29.91,29.84,29.91,355806.0,28.3641,28.4211,28.3546,28.4211,355806.0
2024-09-16 13:55:00,29.91,29.92,29.89,29.91,186377.0,28.4211,28.4307,28.4021,28.4211,186377.0
2024-09-16 14:00:00,29.91,29.96,29.9,29.96,312179.0,28.4211,28.4687,28.4116,28.4687,312179.0
2024-09-16 14:05:00,29.96,29.98,29.94,29.96,197520.0,28.4687,28.4877,28.4497,28.4687,197520.0
2024-09-16 14:10:00,29.96,29.98,29.94,29.96,284436.0,28.4687,28.4877,28.4497,28.4687,284436.0
2024-09-16 14:15:00,29.96,29.99,29.95,29.97,198464.0,28.4687,28.4972,28.4592,28.4782,198464.0
2024-09-16 14:20:00,29.96,30.0,29.96,29.99,221460.0,28.4687,28.5067,28.4687,28.4972,221460.0
2024-09-16 14:25:00,29.99,29.99,29.98,29.99,82814.0,28.4972,28.4972,28.4877,28.4972,82814.0
2024-09-16 14:30:00,29.99,29.99,29.98,29.99,90023.0,28.4972,28.4972,28.4877,28.4972,90023.0
2024-09-16 14:35:00,29.98,30.05,29.98,30.05,817961.0,28.4877,28.5542,28.4877,28.5542,817961.0
2024-09-16 14:40:00,30.05,30.08,30.04,30.08,213904.0,28.5542,28.5827,28.5447,28.5827,213904.0
2024-09-16 14:45:00,30.08,30.13,30.06,30.08,481179.0,28.5827,28.6302,28.5637,28.5827,481179.0
2024-09-16 14:50:00,30.09,30.09,30.04,30.06,224612.0,28.5922,28.5922,28.5447,28.5637,224612.0
2024-09-16 14:55:00,30.05,30.09,30.05,30.07,241595.0,28.5542,28.5922,28.5542,28.5732,241595.0
2024-09-16 15:00:00,30.07,30.07,30.02,30.02,236783.0,28.5732,28.5732,28.5257,28.5257,236783.0
2024-09-16 15:05:00,30.03,30.07,30.01,30.07,204475.0,28.5352,28.5732,28.5162,28.5732,204475.0
2024-09-16 15:10:00,30.07,30.07,29.99,30.01,259891.0,28.5732,28.5732,28.4972,28.5162,259891.0
2024-09-16 15:15:00,30.01,30.06,30.0,30.05,211490.0,28.5162,28.5637,28.5067,28.5542,211490.0
2024-09-16 15:20:00,30.05,30.05,30.03,30.04,127724.0,28.5542,28.5542,28.5352,28.5447,127724.0
2024-09-16 15:25:00,30.03,30.06,30.03,30.04,222878.0,28.5352,28.5637,28.5352,28.5447,222878.0
2024-09-16 15:30:00,30.04,30.05,30.0,30.01,424812.0,28.5447,28.5542,28.5067,28.5162,424812.0
2024-09-16 15:35:00,30.01,30.08,30.0,30.05,507312.0,28.5162,28.5827,28.5067,28.5542,507312.0
2024-09-16 15:40:00,30.05,30.06,30.0,30.03,380102.0,28.5542,28.5637,28.5067,28.5352,380102.0
2024-09-16 15:45:00,30.02,30.09,30.01,30.05,805530.0,28.5257,28.5922,28.5162,28.5542,805530.0
2024-09-16 15:50:00,30.05,30.11,30.04,30.11,1066987.0,28.5542,28.6112,28.5447,28.6112,1066987.0
2024-09-16 15:55:00,30.1,30.14,30.06,30.07,2086368.0,28.6017,28.6397,28.5637,28.5732,2086368.0
2024-09-17 09:30:00,30.05,30.1,29.93,30.0,793560.0,28.5542,28.6017,28.4402,28.5067,793560.0
2024-09-17 09:35:00,30.0,30.12,29.98,30.07,270507.0,28.5067,28.6207,28.4877,28.5732,270507.0
2024-09-17 09:40:00,30.07,30.07,29.98,30.04,201449.0,28.5732,28.5732,28.4877,28.5447,201449.0
2024-09-17 09:45:00,30.05,30.05,29.94,30.03,358844.0,28.5542,28.5542,28.4497,28.5352,358844.0
2024-09-17 09:50:00,30.03,30.14,30.01,30.12,248928.0,28.5352,28.6397,28.5162,28.6207,248928.0
2024-09-17 09:55:00,30.12,30.12,29.97,29.97,195549.0,28.6207,28.6207,28.4782,28.4782,195549.0
2024-09-17 10:00:00,29.98,30.01,29.89,29.92,219440.0,28.4877,28.5162,28.4021,28.4307,219440.0
2024-09-17 10:05:00,29.92,29.96,29.9,29.91,291447.0,28.4307,28.4687,28.4116,28.4211,291447.0
2024-09-17 10:10:00,29.92,29.95,29.9,29.9,225967.0,28.4307,28.4592,28.4116,28.4116,225967.0
2024-09-17 10:15:00,29.9,29.94,29.89,29.94,219981.0,28.4116,28.4497,28.4021,28.4497,219981.0
2024-09-17 10:20:00,29.94,29.95,29.91,29.94,165714.0,28.4497,28.4592,28.4211,28.4497,165714.0
2024-09-17 10:25:00,29.94,29.95,29.83,29.88,407937.0,28.4497,28.4592,28.3451,28.3926,407937.0
2024-09-17 10:30:00,29.89,29.89,29.83,29.87,302142.0,28.4021,28.4021,28.3451,28.3831,302142.0
2024-09-17 10:35:00,29.86,29.89,29.83,29.89,214698.0,28.3736,28.4021,28.3451,28.4021,214698.0
2024-09-17 10:40:00,29.89,29.9,29.86,29.87,305954.0,28.4021,28.4116,28.3736,28.3831,305954.0
2024-09-17 10:45:00,29.87,29.89,29.86,29.88,175758.0,28.3831,28.4021,28.3736,28.3926,175758.0
2024-09-17 10:50:00,29.88,29.92,29.86,29.87,197986.0,28.3926,28.4307,28.3736,28.3831,197986.0
2024-09-17 10:55:00,29.87,29.88,29.82,29.83,285951.0,28.3831,28.3926,28.3356,28.3451,285951.0
2024-09-17 11:00:00,29.83,29.88,29.82,29.85,154776.0,28.3451,28.3926,28.3356,28.3641,154776.0
2024-09-17 11:05:00,29.85,29.87,29.82,29.87,161051.0,28.3641,28.3831,28.3356,28.3831,161051.0
2024-09-17 11:10:00,29.86,29.87,29.83,29.85,133968.0,28.3736,28.3831,28.3451,28.3641,133968.0
2024-09-17 11:15:00,29.85,29.86,29.82,29.84,172041.0,28.3641,28.3736,28.3356,28.3546,172041.0
2024-09-17 11:20:00,29.84,29.85,29.82,29.84,186527.0,28.3546,28.3641,28.3356,28.3546,186527.0
2024-09-17 11:25:00,29.84,29.85,29.81,29.85,231489.0,28.3546,28.3641,28.3261,28.3641,231489.0
2024-09-17 11:30:00,29.85,29.93,29.84,29.92,263846.0,28.3641,28.4402,28.3546,28.4307,263846.0
2024-09-17 11:35:00,29.92,29.92,29.9,29.9,172212.0,28.4307,28.4307,28.4116,28.4116,172212.0
2024-09-17 11:40:00,29.9,29.91,29.87,29.9,124252.0,28.4116,28.4211,28.3831,28.4116,124252.0
2024-09-17 11:45:00,29.89,29.89,29.81,29.84,150193.0,28.4021,28.4021,28.3261,28.3546,150193.0
2024-09-17 11:50:00,29.84,29.84,29.82,29.83,210739.0,28.3546,28.3546,28.3356,28.3451,210739.0
2024-09-17 11:55:00,29.83,29.83,29.8,29.8,137231.0,28.3451,28.3451,28.3166,28.3166,137231.0
2024-09-17 12:00:00,29.8,29.81,29.77,29.79,409642.0,28.3166,28.3261,28.2881,28.3071,409642.0
2024-09-17 12:05:00,29.8,29.84,29.79,29.84,170615.0,28.3166,28.3546,28.3071,28.3546,170615.0
2024-09-17 12:10:00,29.84,29.87,29.83,29.87,194676.0,28.3546,28.3831,28.3451,28.3831,194676.0
2024-09-17 12:15:00,29.86,29.87,29.84,29.86,202136.0,28.3736,28.3831,28.3546,28.3736,202136.0
2024-09-17 12:20:00,29.87,29.88,29.85,29.88,165456.0,28.3831,28.3926,28.3641,28.3926,165456.0
2024-09-17 12:25:00,29.88,29.9,29.85,29.85,184717.0,28.3926,28.4116,28.3641,28.3641,184717.0
2024-09-17 12:30:00,29.86,29.86,29.84,29.85,280730.0,28.3736,28.3736,28.3546,28.3641,280730.0
2024-09-17 12:35:00,29.85,29.86,29.78,29.79,604851.0,28.3641,28.3736,28.2976,28.3071,604851.0
2024-09-17 12:40:00,29.8,29.8,29.75,29.77,233183.0,28.3166,28.3166,28.2691,28.2881,233183.0
2024-09-17 12:45:00,29.77,29.77,29.7,29.71,391283.0,28.2881,28.2881,28.2216,28.2311,391283.0
2024-09-17 12:50:00,29.71,29.71,29.65,29.67,291685.0,28.2311,28.2311,28.1741,28.1931,291685.0
2024-09-17 12:55:00,29.67,29.69,29.6,29.61,249450.0,28.1931,28.2121,28.1266,28.1361,249450.0
2024-09-17 13:00:00,29.61,29.64,29.6,29.62,179744.0,28.1361,28.1646,28.1266,28.1456,179744.0
2024-09-17 13:05:00,29.63,29.65,29.61,29.65,141118.0,28.1551,28.1741,28.1361,28.1741,141118.0
2024-09-17 13:10:00,29.65,29.66,29.61,29.66,216594.0,28.1741,28.1836,28.1361,28.1836,216594.0
2024-09-17 13:15:00,29.66,29.68,29.65,29.68,147294.0,28.1836,28.2026,28.1741,28.2026,147294.0
2024-09-17 13:20:00,29.68,29.7,29.67,29.69,155886.0,28.2026,28.2216,28.1931,28.2121,155886.0
2024-09-17 13:25:00,29.69,29.71,29.68,29.7,136166.0,28.2121,28.2311,28.2026,28.2216,136166.0
2024-09-17 13:30:00,29.7,29.7,29.65,29.67,170495.0,28.2216,28.2216,28.1741,28.1931,170495.0
2024-09-17 13:35:00,29.66,29.67,29.65,29.66,176397.0,28.1836,28.1931,28.1741,28.1836,176397.0
2024-09-17 13:40:00,29.66,29.67,29.61,29.65,216617.0,28.1836,28.1931,28.1361,28.1741,216617.0
2024-09-17 13:45:00,29.65,29.7,29.64,29.7,139313.0,28.1741,28.2216,28.1646,28.2216,139313.0
2024-09-17 13:50:00,29.7,29.73,29.69,29.72,123117.0,28.2216,28.2501,28.2121,28.2406,123117.0
2024-09-17 13:55:00,29.72,29.73,29.67,29.67,107009.0,28.2406,28.2501,28.1931,28.1931,107009.0
2024-09-17 14:00:00,29.68,29.73,29.67,29.73,144572.0,28.2026,28.2501,28.1931,28.2501,144572.0
2024-09-17 14:05:00,29.73,29.73,29.69,29.71,112853.0,28.2501,28.2501,28.2121,28.2311,112853.0
2024-09-17 14:10:00,29.71,29.73,29.7,29.72,86257.0,28.2311,28.2501,28.2216,28.2406,86257.0
2024-09-17 14:15:00,29.72,29.72,29.68,29.69,126337.0,28.2406,28.2406,28.2026,28.2121,126337.0
2024-09-17 14:20:00,29.69,29.7,29.67,29.68,135093.0,28.2121,28.2216,28.1931,28.2026,135093.0
2024-09-17 14:25:00,29.68,29.7,29.67,29.69,94140.0,28.2026,28.2216,28.1931,28.2121,94140.0
2024-09-17 14:30:00,29.68,29.69,29.66,29.69,126142.0,28.2026,28.2121,28.1836,28.2121,126142.0
2024-09-17 14:35:00,29.69,29.7,29.68,29.7,122332.0,28.2121,28.2216,28.2026,28.2216,122332.0
2024-09-17 14:40:00,29.69,29.71,29.69,29.7,142332.0,28.2121,28.2311,28.2121,28.2216,142332.0
2024-09-17 14:45:00,29.71,29.72,29.67,29.68,278318.0,28.2311,28.2406,28.1931,28.2026,278318.0
2024-09-17 14:50:00,29.68,29.68,29.64,29.65,249131.0,28.2026,28.2026,28.1646,28.1741,249131.0
2024-09-17 14:55:00,29.65,29.7,29.65,29.68,125662.0,28.1741,28.2216,28.1741,28.2026,125662.0
2024-09-17 15:00:00,29.68,29.68,29.65,29.67,131451.0,28.2026,28.2026,28.1741,28.1931,131451.0
2024-09-17 15:05:00,29.66,29.66,29.64,29.66,102882.0,28.1836,28.1836,28.1646,28.1836,102882.0
2024-09-17 15:10:00,29.65,29.67,29.65,29.65,214178.0,28.1741,28.1931,28.1741,28.1741,214178.0
2024-09-17 15:15:00,29.65,29.68,29.65,29.67,204825.0,28.1741,28.2026,28.1741,28.1931,204825.0
2024-09-17 15:20:00,29.67,29.67,29.65,29.67,148458.0,28.1931,28.1931,28.1741,28.1931,148458.0
2024-09-17 15:25:00,29.67,29.73,29.66,29.73,235075.0,28.1931,28.2501,28.1836,28.2501,235075.0
2024-09-17 15:30:00,29.72,29.75,29.71,29.75,298370.0,28.2406,28.2691,28.2311,28.2691,298370.0
2024-09-17 15:35:00,29.75,29.75,29.73,29.74,229850.0,28.2691,28.2691,28.2501,28.2596,229850.0
2024-09-17 15:40:00,29.75,29.78,29.74,29.78,679010.0,28.2691,28.2976,28.2596,28.2976,679010.0
2024-09-17 15:45:00,29.77,29.82,29.77,29.8,837071.0,28.2881,28.3356,28.2881,28.3166,837071.0
2024-09-17 15:50:00,29.8,29.82,29.79,29.81,597271.0,28.3166,28.3356,28.3071,28.3261,597271.0
2024-09-17 15:55:00,29.82,29.86,29.81,29.84,1871410.0,28.3356,28.3736,28.3261,28.3546,1871410.0
2024-09-18 09:30:00,30.0,30.12,29.88,30.11,922928.0,28.5067,28.6207,28.3926,28.6112,922928.0
2024-09-18 09:35:00,30.1,30.14,30.03,30.04,377284.0,28.6017,28.6397,28.5352,28.5447,377284.0
2024-09-18 09:40:00,30.04,30.07,29.93,29.94,318413.0,28.5447,28.5732,28.4402,28.4497,318413.0
2024-09-18 09:45:00,29.95,29.99,29.9,29.92,292474.0,28.4592,28.4972,28.4116,28.4307,292474.0
2024-09-18 09:50:00,29.92,29.98,29.9,29.93,306504.0,28.4307,28.4877,28.4116,28.4402,306504.0
2024-09-18 09:55:00,29.93,30.01,29.93,30.01,361238.0,28.4402,28.5162,28.4402,28.5162,361238.0
2024-09-18 10:00:00,30.0,30.01,29.92,29.92,311377.0,28.5067,28.5162,28.4307,28.4307,311377.0
2024-09-18 10:05:00,29.92,29.99,29.88,29.99,282707.0,28.4307,28.4972,28.3926,28.4972,282707.0
2024-09-18 10:10:00,29.98,29.99,29.9,29.92,214580.0,28.4877,28.4972,28.4116,28.4307,214580.0
2024-09-18 10:15:00,29.91,29.94,29.91,29.92,156860.0,28.4211,28.4497,28.4211,28.4307,156860.0
2024-09-18 10:20:00,29.92,29.93,29.87,29.91,223943.0,28.4307,28.4402,28.3831,28.4211,223943.0
2024-09-18 10:25:00,29.91,29.95,29.9,29.92,200135.0,28.4211,28.4592,28.4116,28.4307,200135.0
2024-09-18 10:30:00,29.92,29.92,29.85,29.87,262349.0,28.4307,28.4307,28.3641,28.3831,262349.0
2024-09-18 10:35:00,29.87,29.94,29.86,29.92,224550.0,28.3831,28.4497,28.3736,28.4307,224550.0
2024-09-18 10:40:00,29.92,29.92,29.87,29.88,232837.0,28.4307,28.4307,28.3831,28.3926,232837.0
2024-09-18 10:45:00,29.88,29.93,29.87,29.92,173687.0,28.3926,28.4402,28.3831,28.4307,173687.0
2024-09-18 10:50:00,29.92,29.95,29.89,29.94,241249.0,28.4307,28.4592,28.4021,28.4497,241249.0
2024-09-18 10:55:00,29.95,29.95,29.9,29.93,245218.0,28.4592,28.4592,28.4116,28.4402,245218.0
2024-09-18 11:00:00,29.93,29.94,29.88,29.89,207240.0,28.4402,28.4497,28.3926,28.4021,207240.0
2024-09-18 11:05:00,29.89,29.93,29.88,29.92,215244.0,28.4021,28.4402,28.3926,28.4307,215244.0
2024-09-18 11:10:00,29.92,29.92,29.87,29.88,192859.0,28.4307,28.4307,28.3831,28.3926,192859.0
2024-09-18 11:15:00,29.88,29.88,29.8,29.84,370940.0,28.3926,28.3926,28.3166,28.3546,370940.0
2024-09-18 11:20:00,29.84,29.88,29.83,29.85,210048.0,28.3546,28.3926,28.3451,28.3641,210048.0
2024-09-18 11:25:00,29.85,29.86,29.81,29.81,310043.0,28.3641,28.3736,28.3261,28.3261,310043.0
2024-09-18 11:30:00,29.81,29.85,29.8,29.85,252243.0,28.3261,28.3641,28.3166,28.3641,252243.0
2024-09-18 11:35:00,29.85,29.85,29.81,29.84,290566.0,28.3641,28.3641,28.3261,28.3546,290566.0
2024-09-18 11:40:00,29.83,29.88,29.83,29.88,240429.0,28.3451,28.3926,28.3451,28.3926,240429.0
2024-09-18 11:45:00,29.88,29.9,29.86,29.89,157105.0,28.3926,28.4116,28.3736,28.4021,157105.0
2024-09-18 11:50:00,29.89,29.9,29.86,29.89,206332.0,28.4021,28.4116,28.3736,28.4021,206332.0
2024-09-18 11:55:00,29.88,29.89,29.86,29.87,216956.0,28.3926,28.4021,28.3736,28.3831,216956.0
2024-09-18 12:00:00,29.87,29.88,29.85,29.86,203405.0,28.3831,28.3926,28.3641,28.3736,203405.0
2024-09-18 12:05:00,29.86,29.86,29.84,29.86,177143.0,28.3736,28.3736,28.3546,28.3736,177143.0
2024-09-18 12:10:00,29.86,29.86,29.8,29.8,367830.0,28.3736,28.3736,28.3166,28.3166,367830.0
2024-09-18 12:15:00,29.8,29.86,29.8,29.85,179586.0,28.3166,28.3736,28.3166,28.3641,179586.0
2024-09-18 12:20:00,29.85,29.85,29.83,29.85,207363.0,28.3641,28.3641,28.3451,28.3641,207363.0
2024-09-18 12:25:00,29.85,29.86,29.83,29.85,176213.0,28.3641,28.3736,28.3451,28.3641,176213.0
2024-09-18 12:30:00,29.84,29.87,29.83,29.86,166881.0,28.3546,28.3831,28.3451,28.3736,166881.0
2024-09-18 12:35:00,29.87,29.87,29.85,29.86,135452.0,28.3831,28.3831,28.3641,28.3736,135452.0
2024-09-18 12:40:00,29.87,29.94,29.86,29.93,379242.0,28.3831,28.4497,28.3736,28.4402,379242.0
2024-09-18 12:45:00,29.93,29.94,29.9,29.91,218419.0,28.4402,28.4497,28.4116,28.4211,218419.0
2024-09-18 12:50:00,29.91,29.93,29.9,29.93,146502.0,28.4211,28.4402,28.4116,28.4402,146502.0
2024-09-18 12:55:00,29.93,29.94,29.9,29.91,229166.0,28.4402,28.4497,28.4116,28.4211,229166.0
2024-09-18 13:00:00,29.91,29.93,29.9,29.92,149382.0,28.4211,28.4402,28.4116,28.4307,149382.0
2024-09-18 13:05:00,29.92,29.94,29.91,29.92,136970.0,28.4307,28.4497,28.4211,28.4307,136970.0
2024-09-18 13:10:00,29.91,29.95,29.91,29.94,155023.0,28.4211,28.4592,28.4211,28.4497,155023.0
2024-09-18 13:15:00,29.94,29.94,29.91,29.92,183033.0,28.4497,28.4497,28.4211,28.4307,183033.0
2024-09-18 13:20:00,29.92,29.93,29.9,29.91,116426.0,28.4307,28.4402,28.4116,28.4211,116426.0
2024-09-18 13:25:00,29.92,29.92,29.86,29.87,166125.0,28.4307,28.4307,28.3736,28.3831,166125.0
2024-09-18 13:30:00,29.87,29.87,29.83,29.83,163608.0,28.3831,28.3831,28.3451,28.3451,163608.0
2024-09-18 13:35:00,29.84,29.86,29.82,29.86,226413.0,28.3546,28.3736,28.3356,28.3736,226413.0
2024-09-18 13:40:00,29.86,29.86,29.82,29.85,126321.0,28.3736,28.3736,28.3356,28.3641,126321.0
2024-09-18 13:45:00,29.86,29.89,29.86,29.87,130429.0,28.3736,28.4021,28.3736,28.3831,130429.0
2024-09-18 13:50:00,29.87,29.89,29.86,29.89,59010.0,28.3831,28.4021,28.3736,28.4021,59010.0
2024-09-18 13:55:00,29.89,29.9,29.87,29.88,78700.0,28.4021,28.4116,28.3831,28.3926,78700.0
2024-09-18 14:00:00,29.87,30.09,29.84,29.93,836659.0,28.3831,28.5922,28.3546,28.4402,836659.0
2024-09-18 14:05:00,29.94,29.98,29.88,29.9,210396.0,28.4497,28.4877,28.3926,28.4116,210396.0
2024-09-18 14:10:00,29.9,29.93,29.85,29.91,251314.0,28.4116,28.4402,28.3641,28.4211,251314.0
2024-09-18 14:15:00,29.92,29.94,29.9,29.92,138569.0,28.4307,28.4497,28.4116,28.4307,138569.0
2024-09-18 14:20:00,29.92,29.96,29.9,29.92,115355.0,28.4307,28.4687,28.4116,28.4307,115355.0
2024-09-18 14:25:00,29.91,29.93,29.88,29.92,186423.0,28.4211,28.4402,28.3926,28.4307,186423.0
2024-09-18 14:30:00,29.91,29.96,29.9,29.92,138265.0,28.4211,28.4687,28.4116,28.4307,138265.0
2024-09-18 14:35:00,29.93,29.93,29.85,29.9,219255.0,28.4402,28.4402,28.3641,28.4116,219255.0
2024-09-18 14:40:00,29.9,29.91,29.8,29.8,219374.0,28.4116,28.4211,28.3166,28.3166,219374.0
2024-09-18 14:45:00,29.81,29.88,29.8,29.83,314856.0,28.3261,28.3926,28.3166,28.3451,314856.0
2024-09-18 14:50:00,29.84,29.89,29.81,29.84,206415.0,28.3546,28.4021,28.3261,28.3546,206415.0
2024-09-18 14:55:00,29.83,29.87,29.79,29.8,219059.0,28.3451,28.3831,28.3071,28.3166,219059.0
2024-09-18 15:00:00,29.8,29.8,29.75,29.79,211307.0,28.3166,28.3166,28.2691,28.3071,211307.0
2024-09-18 15:05:00,29.78,29.82,29.77,29.8,224698.0,28.2976,28.3356,28.2881,28.3166,224698.0
2024-09-18 15:10:00,29.8,29.87,29.78,29.85,187250.0,28.3166,28.3831,28.2976,28.3641,187250.0
2024-09-18 15:15:00,29.84,29.85,29.82,29.85,129835.0,28.3546,28.3641,28.3356,28.3641,129835.0
2024-09-18 15:20:00,29.84,29.84,29.77,29.84,213736.0,28.3546,28.3546,28.2881,28.3546,213736.0
2024-09-18 15:25:00,29.84,29.91,29.83,29.88,219850.0,28.3546,28.4211,28.3451,28.3926,219850.0
2024-09-18 15:30:00,29.88,29.88,29.78,29.8,197366.0,28.3926,28.3926,28.2976,28.3166,197366.0
2024-09-18 15:35:00,29.81,29.85,29.8,29.83,244067.0,28.3261,28.3641,28.3166,28.3451,244067.0
2024-09-18 15:40:00,29.83,29.85,29.77,29.78,156829.0,28.3451,28.3641,28.2881,28.2976,156829.0
2024-09-18 15:45:00,29.78,29.79,29.73,29.75,434732.0,28.2976,28.3071,28.2501,28.2691,434732.0
2024-09-18 15:50:00,29.75,29.79,29.73,29.76,515311.0,28.2691,28.3071,28.2501,28.2786,515311.0
2024-09-18 15:55:00,29.76,29.8,29.74,29.75,865435.0,28.2786,28.3166,28.2596,28.2691,865435.0
2024-09-19 09:30:00,29.89,29.99,29.79,29.82,790194.0,28.4021,28.4972,28.3071,28.3356,790194.0
2024-09-19 09:35:00,29.82,29.84,29.75,29.8,398982.0,28.3356,28.3546,28.2691,28.3166,398982.0
2024-09-19 09:40:00,29.8,29.82,29.75,29.79,288251.0,28.3166,28.3356,28.2691,28.3071,288251.0
2024-09-19 09:45:00,29.79,29.87,29.75,29.87,275867.0,28.3071,28.3831,28.2691,28.3831,275867.0
2024-09-19 09:50:00,29.87,29.91,29.83,29.89,248834.0,28.3831,28.4211,28.3451,28.4021,248834.0
2024-09-19 09:55:00,29.89,29.99,29.87,29.97,213344.0,28.4021,28.4972,28.3831,28.4782,213344.0
2024-09-19 10:00:00,29.98,30.02,29.91,29.92,393522.0,28.4877,28.5257,28.4211,28.4307,393522.0
2024-09-19 10:05:00,29.91,29.96,29.89,29.91,195878.0,28.4211,28.4687,28.4021,28.4211,195878.0
2024-09-19 10:10:00,29.91,29.97,29.9,29.93,229392.0,28.4211,28.4782,28.4116,28.4402,229392.0
2024-09-19 10:15:00,29.93,29.95,29.9,29.92,131896.0,28.4402,28.4592,28.4116,28.4307,131896.0
2024-09-19 10:20:00,29.92,29.93,29.82,29.83,186622.0,28.4307,28.4402,28.3356,28.3451,186622.0
2024-09-19 10:25:00,29.83,29.84,29.76,29.8,320686.0,28.3451,28.3546,28.2786,28.3166,320686.0
2024-09-19 10:30:00,29.8,29.81,29.76,29.78,222485.0,28.3166,28.3261,28.2786,28.2976,222485.0
2024-09-19 10:35:00,29.78,29.81,29.77,29.79,131830.0,28.2976,28.3261,28.2881,28.3071,131830.0
2024-09-19 10:40:00,29.79,29.8,29.77,29.78,117019.0,28.3071,28.3166,28.2881,28.2976,117019.0
2024-09-19 10:45:00,29.79,29.79,29.73,29.76,270428.0,28.3071,28.3071,28.2501,28.2786,270428.0
2024-09-19 10:50:00,29.76,29.79,29.74,29.78,217187.0,28.2786,28.3071,28.2596,28.2976,217187.0
2024-09-19 10:55:00,29.78,29.85,29.77,29.84,260448.0,28.2976,28.3641,28.2881,28.3546,260448.0
2024-09-19 11:00:00,29.84,29.86,29.8,29.85,168985.0,28.3546,28.3736,28.3166,28.3641,168985.0
2024-09-19 11:05:00,29.85,29.85,29.78,29.8,82899.0,28.3641,28.3641,28.2976,28.3166,82899.0
2024-09-19 11:10:00,29.8,29.81,29.78,29.79,65311.0,28.3166,28.3261,28.2976,28.3071,65311.0
2024-09-19 11:15:00,29.79,29.82,29.78,29.79,100567.0,28.3071,28.3356,28.2976,28.3071,100567.0
2024-09-19 11:20:00,29.79,29.8,29.78,29.8,122197.0,28.3071,28.3166,28.2976,28.3166,122197.0
2024-09-19 11:25:00,29.8,29.8,29.74,29.74,241079.0,28.3166,28.3166,28.2596,28.2596,241079.0
2024-09-19 11:30:00,29.75,29.75,29.71,29.71,203242.0,28.2691,28.2691,28.2311,28.2311,203242.0
2024-09-19 11:35:00,29.71,29.78,29.71,29.77,170241.0,28.2311,28.2976,28.2311,28.2881,170241.0
2024-09-19 11:40:00,29.76,29.79,29.76,29.76,115044.0,28.2786,28.3071,28.2786,28.2786,115044.0
2024-09-19 11:45:00,29.76,29.78,29.75,29.76,101570.0,28.2786,28.2976,28.2691,28.2786,101570.0
2024-09-19 11:50:00,29.76,29.77,29.74,29.74,91926.0,28.2786,28.2881,28.2596,28.2596,91926.0
2024-09-19 11:55:00,29.75,29.75,29.72,29.73,166769.0,28.2691,28.2691,28.2406,28.2501,166769.0
2024-09-19 12:00:00,29.74,29.76,29.73,29.74,184102.0,28.2596,28.2786,28.2501,28.2596,184102.0
2024-09-19 12:05:00,29.74,29.78,29.73,29.77,93565.0,28.2596,28.2976,28.2501,28.2881,93565.0
2024-09-19 12:10:00,29.78,29.8,29.77,29.77,90237.0,28.2976,28.3166,28.2881,28.2881,90237.0
2024-09-19 12:15:00,29.78,29.8,29.77,29.8,182207.0,28.2976,28.3166,28.2881,28.3166,182207.0
2024-09-19 12:20:00,29.79,29.81,29.77,29.78,313780.0,28.3071,28.3261,28.2881,28.2976,313780.0
2024-09-19 12:25:00,29.79,29.82,29.78,29.82,116773.0,28.3071,28.3356,28.2976,28.3356,116773.0
2024-09-19 12:30:00,29.82,29.83,29.78,29.79,155494.0,28.3356,28.3451,28.2976,28.3071,155494.0
2024-09-19 12:35:00,29.79,29.81,29.74,29.81,182574.0,28.3071,28.3261,28.2596,28.3261,182574.0
2024-09-19 12:40:00,29.8,29.83,29.79,29.83,137562.0,28.3166,28.3451,28.3071,28.3451,137562.0
2024-09-19 12:45:00,29.83,29.85,29.79,29.8,138645.0,28.3451,28.3641,28.3071,28.3166,138645.0
2024-09-19 12:50:00,29.8,29.81,29.73,29.74,127014.0,28.3166,28.3261,28.2501,28.2596,127014.0
2024-09-19 12:55:00,29.74,29.74,29.69,29.69,217538.0,28.2596,28.2596,28.2121,28.2121,217538.0
2024-09-19 13:00:00,29.7,30.35,29.69,29.73,431351.0,28.2216,28.8392,28.2121,28.2501,431351.0
2024-09-19 13:05:00,29.73,29.73,29.69,29.72,109148.0,28.2501,28.2501,28.2121,28.2406,109148.0
2024-09-19 13:10:00,29.72,29.73,29.7,29.71,104964.0,28.2406,28.2501,28.2216,28.2311,104964.0
2024-09-19 13:15:00,29.71,29.75,29.71,29.74,99233.0,28.2311,28.2691,28.2311,28.2596,99233.0
2024-09-19 13:20:00,29.74,29.74,29.7,29.71,148440.0,28.2596,28.2596,28.2216,28.2311,148440.0
2024-09-19 13:25:00,29.71,29.74,29.71,29.73,104532.0,28.2311,28.2596,28.2311,28.2501,104532.0
2024-09-19 13:30:00,29.73,29.74,29.72,29.73,118811.0,28.2501,28.2596,28.2406,28.2501,118811.0
2024-09-19 13:35:00,29.73,29.74,29.7,29.73,147768.0,28.2501,28.2596,28.2216,28.2501,147768.0
2024-09-19 13:40:00,29.72,29.74,29.71,29.73,60678.0,28.2406,28.2596,28.2311,28.2501,60678.0
2024-09-19 13:45:00,29.73,29.76,29.72,29.74,125415.0,28.2501,28.2786,28.2406,28.2596,125415.0
2024-09-19 13:50:00,29.74,29.76,29.72,29.73,161658.0,28.2596,28.2786,28.2406,28.2501,161658.0
2024-09-19 13:55:00,29.74,29.74,29.72,29.74,76260.0,28.2596,28.2596,28.2406,28.2596,76260.0
2024-09-19 14:00:00,29.74,29.76,29.73,29.75,112934.0,28.2596,28.2786,28.2501,28.2691,112934.0
2024-09-19 14:05:00,29.76,29.78,29.75,29.77,157817.0,28.2786,28.2976,28.2691,28.2881,157817.0
2024-09-19 14:10:00,29.76,29.81,29.76,29.8,196094.0,28.2786,28.3261,28.2786,28.3166,196094.0
2024-09-19 14:15:00,29.8,29.81,29.73,29.73,135515.0,28.3166,28.3261,28.2501,28.2501,135515.0
2024-09-19 14:20:00,29.74,29.75,29.72,29.74,100122.0,28.2596,28.2691,28.2406,28.2596,100122.0
2024-09-19 14:25:00,29.74,29.76,29.72,29.74,77565.0,28.2596,28.2786,28.2406,28.2596,77565.0
2024-09-19 14:30:00,29.75,29.78,29.74,29.77,120342.0,28.2691,28.2976,28.2596,28.2881,120342.0
2024-09-19 14:35:00,29.78,29.8,29.77,29.79,129458.0,28.2976,28.3166,28.2881,28.3071,129458.0
2024-09-19 14:40:00,29.78,29.8,29.77,29.78,194366.0,28.2976,28.3166,28.2881,28.2976,194366.0
2024-09-19 14:45:00,29.77,29.78,29.75,29.75,79632.0,28.2881,28.2976,28.2691,28.2691,79632.0
2024-09-19 14:50:00,29.75,29.76,29.74,29.75,136082.0,28.2691,28.2786,28.2596,28.2691,136082.0
2024-09-19 14:55:00,29.75,29.77,29.73,29.75,122495.0,28.2691,28.2881,28.2501,28.2691,122495.0
2024-09-19 15:00:00,29.74,29.76,29.71,29.74,184518.0,28.2596,28.2786,28.2311,28.2596,184518.0
2024-09-19 15:05:00,29.74,29.75,29.73,29.75,114909.0,28.2596,28.2691,28.2501,28.2691,114909.0
2024-09-19 15:10:00,29.74,29.75,29.72,29.72,113350.0,28.2596,28.2691,28.2406,28.2406,113350.0
2024-09-19 15:15:00,29.72,29.72,29.69,29.71,204085.0,28.2406,28.2406,28.2121,28.2311,204085.0
2024-09-19 15:20:00,29.71,29.72,29.69,29.72,185716.0,28.2311,28.2406,28.2121,28.2406,185716.0
2024-09-19 15:25:00,29.71,29.72,29.62,29.63,317233.0,28.2311,28.2406,28.1456,28.1551,317233.0
2024-09-19 15:30:00,29.63,29.63,29.58,29.59,414314.0,28.1551,28.1551,28.1076,28.1171,414314.0
2024-09-19 15:35:00,29.59,29.6,29.54,29.55,526362.0,28.1171,28.1266,28.0696,28.0791,526362.0
2024-09-19 15:40:00,29.55,29.58,29.53,29.53,355860.0,28.0791,28.1076,28.0601,28.0601,355860.0
2024-09-19 15:45:00,29.54,29.69,29.52,29.69,732241.0,28.0696,28.2121,28.0506,28.2121,732241.0
2024-09-19 15:50:00,29.69,29.71,29.58,29.64,787795.0,28.2121,28.2311,28.1076,28.1646,787795.0
2024-09-19 15:55:00,29.63,29.68,29.61,29.66,1272108.0,28.1551,28.2026,28.1361,28.1836,1272108.0
2024-09-20 09:30:00,29.54,29.55,29.36,29.4,4070938.0,28.0696,28.0791,27.8985,27.9365,4070938.0
2024-09-20 09:35:00,29.39,29.45,29.35,29.4,379941.0,27.927,27.984,27.889,27.9365,379941.0
2024-09-20 09:40:00,29.4,29.43,29.31,29.34,340380.0,27.9365,27.965,27.851,27.8795,340380.0
2024-09-20 09:45:00,29.34,29.37,29.29,29.36,330085.0,27.8795,27.908,27.832,27.8985,330085.0
2024-09-20 09:50:00,29.36,29.4,29.33,29.36,225408.0,27.8985,27.9365,27.87,27.8985,225408.0
2024-09-20 09:55:00,29.36,29.41,29.34,29.4,360720.0,27.8985,27.946,27.8795,27.9365,360720.0
2024-09-20 10:00:00,29.4,29.4,29.34,29.36,181703.0,27.9365,27.9365,27.8795,27.8985,181703.0
2024-09-20 10:05:00,29.36,29.39,29.33,29.34,176107.0,27.8985,27.927,27.87,27.8795,176107.0
2024-09-20 10:10:00,29.34,29.34,29.31,29.32,236749.0,27.8795,27.8795,27.851,27.8605,236749.0
2024-09-20 10:15:00,29.31,29.34,29.28,29.34,257076.0,27.851,27.8795,27.8225,27.8795,257076.0
2024-09-20 10:20:00,29.33,29.35,29.31,29.33,110965.0,27.87,27.889,27.851,27.87,110965.0
2024-09-20 10:25:00,29.33,29.36,29.3,29.3,229379.0,27.87,27.8985,27.8415,27.8415,229379.0
2024-09-20 10:30:00,29.3,29.34,29.28,29.32,285426.0,27.8415,27.8795,27.8225,27.8605,285426.0
2024-09-20 10:35:00,29.31,29.33,29.29,29.3,176285.0,27.851,27.87,27.832,27.8415,176285.0
2024-09-20 10:40:00,29.3,29.35,29.3,29.34,126967.0,27.8415,27.889,27.8415,27.8795,126967.0
2024-09-20 10:45:00,29.34,29.35,29.33,29.34,232577.0,27.8795,27.889,27.87,27.8795,232577.0
2024-09-20 10:50:00,29.33,29.35,29.33,29.34,139636.0,27.87,27.889,27.87,27.8795,139636.0
2024-09-20 10:55:00,29.34,29.35,29.31,29.35,353498.0,27.8795,27.889,27.851,27.889,353498.0
2024-09-20 11:00:00,29.35,29.35,29.33,29.34,150614.0,27.889,27.889,27.87,27.8795,150614.0
2024-09-20 11:05:00,29.34,29.34,29.3,29.3,170539.0,27.8795,27.8795,27.8415,27.8415,170539.0
2024-09-20 11:10:00,29.3,29.32,29.3,29.3,89963.0,27.8415,27.8605,27.8415,27.8415,89963.0
2024-09-20 11:15:00,29.3,29.31,29.27,29.29,239199.0,27.8415,27.851,27.813,27.832,239199.0
2024-09-20 11:20:00,29.3,29.3,29.24,29.25,410658.0,27.8415,27.8415,27.7845,27.794,410658.0
2024-09-20 11:25:00,29.26,29.33,29.25,29.32,245207.0,27.8035,27.87,27.794,27.8605,245207.0
2024-09-20 11:30:00,29.32,29.33,29.27,29.33,255642.0,27.8605,27.87,27.813,27.87,255642.0
2024-09-20 11:35:00,29.32,29.33,29.29,29.3,113927.0,27.8605,27.87,27.832,27.8415,113927.0
2024-09-20 11:40:00,29.3,29.33,29.29,29.32,164977.0,27.8415,27.87,27.832,27.8605,164977.0
2024-09-20 11:45:00,29.31,29.32,29.28,29.29,142903.0,27.851,27.8605,27.8225,27.832,142903.0
2024-09-20 11:50:00,29.28,29.29,29.25,29.26,119402.0,27.8225,27.832,27.794,27.8035,119402.0
2024-09-20 11:55:00,29.26,29.27,29.25,29.25,74167.0,27.8035,27.813,27.794,27.794,74167.0
2024-09-20 12:00:00,29.26,29.26,29.24,29.26,186750.0,27.8035,27.8035,27.7845,27.8035,186750.0
2024-09-20 12:05:00,29.26,29.26,29.24,29.26,147556.0,27.8035,27.8035,27.7845,27.8035,147556.0
2024-09-20 12:10:00,29.26,29.27,29.23,29.24,255043.0,27.8035,27.813,27.775,27.7845,255043.0
2024-09-20 12:15:00,29.24,29.26,29.23,29.25,137697.0,27.7845,27.8035,27.775,27.794,137697.0
2024-09-20 12:20:00,29.25,29.27,29.23,29.27,190129.0,27.794,27.813,27.775,27.813,190129.0
2024-09-20 12:25:00,29.27,29.28,29.24,29.27,107856.0,27.813,27.8225,27.7845,27.813,107856.0
2024-09-20 12:30:00,29.26,29.28,29.26,29.28,82041.0,27.8035,27.8225,27.8035,27.8225,82041.0
2024-09-20 12:35:00,29.28,29.3,29.27,29.3,119200.0,27.8225,27.8415,27.813,27.8415,119200.0
2024-09-20 12:40:00,29.3,29.33,29.29,29.33,80948.0,27.8415,27.87,27.832,27.87,80948.0
2024-09-20 12:45:00,29.33,29.34,29.3,29.3,190489.0,27.87,27.8795,27.8415,27.8415,190489.0
2024-09-20 12:50:00,29.3,29.31,29.27,29.29,93915.0,27.8415,27.851,27.813,27.832,93915.0
2024-09-20 12:55:00,29.3,29.3,29.28,29.29,64981.0,27.8415,27.8415,27.8225,27.832,64981.0
2024-09-20 13:00:00,29.3,29.3,29.29,29.3,27572.0,27.8415,27.8415,27.832,27.8415,27572.0
2024-09-20 13:05:00,29.29,29.3,29.28,29.28,53288.0,27.832,27.8415,27.8225,27.8225,53288.0
2024-09-20 13:10:00,29.28,29.31,29.28,29.3,96609.0,27.8225,27.851,27.8225,27.8415,96609.0
2024-09-20 13:15:00,29.3,29.31,29.29,29.3,110450.0,27.8415,27.851,27.832,27.8415,110450.0
2024-09-20 13:20:00,29.3,29.33,29.29,29.33,141308.0,27.8415,27.87,27.832,27.87,141308.0
2024-09-20 13:25:00,29.33,29.35,29.31,29.34,167394.0,27.87,27.889,27.851,27.8795,167394.0
2024-09-20 13:30:00,29.33,29.34,29.29,29.33,210662.0,27.87,27.8795,27.832,27.87,210662.0
2024-09-20 13:35:00,29.33,29.36,29.32,29.35,170913.0,27.87,27.8985,27.8605,27.889,170913.0
2024-09-20 13:40:00,29.36,29.41,29.35,29.39,217910.0,27.8985,27.946,27.889,27.927,217910.0
2024-09-20 13:45:00,29.4,29.41,29.39,29.41,55699.0,27.9365,27.946,27.927,27.946,55699.0
2024-09-20 13:50:00,29.41,29.41,29.39,29.4,60785.0,27.946,27.946,27.927,27.9365,60785.0
2024-09-20 13:55:00,29.4,29.43,29.38,29.43,96578.0,27.9365,27.965,27.9175,27.965,96578.0
2024-09-20 14:00:00,29.44,29.44,29.41,29.43,161841.0,27.9745,27.9745,27.946,27.965,161841.0
2024-09-20 14:05:00,29.43,29.43,29.39,29.4,110624.0,27.965,27.965,27.927,27.9365,110624.0
2024-09-20 14:10:00,29.4,29.4,29.35,29.36,120986.0,27.9365,27.9365,27.889,27.8985,120986.0
2024-09-20 14:15:00,29.37,29.37,29.35,29.36,59803.0,27.908,27.908,27.889,27.8985,59803.0
2024-09-20 14:20:00,29.35,29.37,29.35,29.36,70944.0,27.889,27.908,27.889,27.8985,70944.0
2024-09-20 14:25:00,29.36,29.37,29.33,29.34,85915.0,27.8985,27.908,27.87,27.8795,85915.0
2024-09-20 14:30:00,29.34,29.34,29.32,29.33,70989.0,27.8795,27.8795,27.8605,27.87,70989.0
2024-09-20 14:35:00,29.32,29.33,29.31,29.32,59828.0,27.8605,27.87,27.851,27.8605,59828.0
2024-09-20 14:40:00,29.33,29.36,29.32,29.35,129970.0,27.87,27.8985,27.8605,27.889,129970.0
2024-09-20 14:45:00,29.36,29.37,29.35,29.36,74517.0,27.8985,27.908,27.889,27.8985,74517.0
2024-09-20 14:50:00,29.36,29.38,29.35,29.36,110789.0,27.8985,27.9175,27.889,27.8985,110789.0
2024-09-20 14:55:00,29.36,29.39,29.36,29.38,169434.0,27.8985,27.927,27.8985,27.9175,169434.0
2024-09-20 15:00:00,29.37,29.38,29.35,29.36,108087.0,27.908,27.9175,27.889,27.8985,108087.0
2024-09-20 15:05:00,29.36,29.37,29.35,29.36,106650.0,27.8985,27.908,27.889,27.8985,106650.0
2024-09-20 15:10:00,29.36,29.36,29.34,29.35,122492.0,27.8985,27.8985,27.8795,27.889,122492.0
2024-09-20 15:15:00,29.35,29.38,29.34,29.38,154186.0,27.889,27.9175,27.8795,27.9175,154186.0
2024-09-20 15:20:00,29.37,29.4,29.36,29.39,286241.0,27.908,27.9365,27.8985,27.927,286241.0
2024-09-20 15:25:00,29.39,29.41,29.37,29.39,264464.0,27.927,27.946,27.908,27.927,264464.0
2024-09-20 15:30:00,29.38,29.41,29.38,29.4,210262.0,27.9175,27.946,27.9175,27.9365,210262.0
2024-09-20 15:35:00,29.4,29.43,29.38,29.41,233481.0,27.9365,27.965,27.9175,27.946,233481.0
2024-09-20 15:40:00,29.41,29.43,29.4,29.42,207138.0,27.946,27.965,27.9365,27.9555,207138.0
2024-09-20 15:45:00,29.42,29.44,29.4,29.43,443546.0,27.9555,27.9745,27.9365,27.965,443546.0
2024-09-20 15:50:00,29.44,29.49,29.39,29.4,1260884.0,27.9745,28.0221,27.927,27.9365,1260884.0
2024-09-20 15:55:00,29.4,29.47,29.35,29.42,2056190.0,27.9365,28.0031,27.889,27.9555,2056190.0
2024-09-23 09:30:00,29.43,29.47,29.37,29.39,631107.0,27.965,28.0031,27.908,27.927,631107.0
2024-09-23 09:35:00,29.38,29.42,29.32,29.33,218412.0,27.9175,27.9555,27.8605,27.87,218412.0
2024-09-23 09:40:00,29.33,29.43,29.32,29.36,182456.0,27.87,27.965,27.8605,27.8985,182456.0
2024-09-23 09:45:00,29.37,29.42,29.33,29.35,306846.0,27.908,27.9555,27.87,27.889,306846.0
2024-09-23 09:50:00,29.35,29.37,29.33,29.36,177969.0,27.889,27.908,27.87,27.8985,177969.0
2024-09-23 09:55:00,29.37,29.4,29.27,29.3,322014.0,27.908,27.9365,27.813,27.8415,322014.0
2024-09-23 10:00:00,29.3,29.32,29.22,29.26,642405.0,27.8415,27.8605,27.7655,27.8035,642405.0
2024-09-23 10:05:00,29.26,29.27,29.22,29.25,350944.0,27.8035,27.813,27.7655,27.794,350944.0
2024-09-23 10:10:00,29.25,29.3,29.18,29.29,442794.0,27.794,27.8415,27.7275,27.832,442794.0
2024-09-23 10:15:00,29.29,29.31,29.25,29.26,157673.0,27.832,27.851,27.794,27.8035,157673.0
2024-09-23 10:20:00,29.26,29.29,29.23,29.28,132866.0,27.8035,27.832,27.775,27.8225,132866.0
2024-09-23 10:25:00,29.28,29.31,29.27,29.3,131868.0,27.8225,27.851,27.813,27.8415,131868.0
2024-09-23 10:30:00,29.3,29.33,29.29,29.31,116179.0,27.8415,27.87,27.832,27.851,116179.0
2024-09-23 10:35:00,29.32,29.33,29.3,29.32,91194.0,27.8605,27.87,27.8415,27.8605,91194.0
2024-09-23 10:40:00,29.32,29.34,29.31,29.33,117617.0,27.8605,27.8795,27.851,27.87,117617.0
2024-09-23 10:45:00,29.33,29.35,29.31,29.34,101788.0,27.87,27.889,27.851,27.8795,101788.0
2024-09-23 10:50:00,29.34,29.35,29.32,29.35,137789.0,27.8795,27.889,27.8605,27.889,137789.0
2024-09-23 10:55:00,29.35,29.4,29.34,29.39,131083.0,27.889,27.9365,27.8795,27.927,131083.0
2024-09-23 11:00:00,29.4,29.41,29.38,29.41,86957.0,27.9365,27.946,27.9175,27.946,86957.0
2024-09-23 11:05:00,29.41,29.41,29.35,29.36,77265.0,27.946,27.946,27.889,27.8985,77265.0
2024-09-23 11:10:00,29.36,29.38,29.35,29.37,58376.0,27.8985,27.9175,27.889,27.908,58376.0
2024-09-23 11:15:00,29.37,29.37,29.34,29.34,126267.0,27.908,27.908,27.8795,27.8795,126267.0
2024-09-23 11:20:00,29.35,29.41,29.34,29.39,121985.0,27.889,27.946,27.8795,27.927,121985.0
2024-09-23 11:25:00,29.39,29.4,29.33,29.33,245626.0,27.927,27.9365,27.87,27.87,245626.0
2024-09-23 11:30:00,29.34,29.34,29.27,29.28,775146.0,27.8795,27.8795,27.813,27.8225,775146.0
2024-09-23 11:35:00,29.28,29.3,29.27,29.29,103103.0,27.8225,27.8415,27.813,27.832,103103.0
2024-09-23 11:40:00,29.28,29.29,29.26,29.27,81507.0,27.8225,27.832,27.8035,27.813,81507.0
2024-09-23 11:45:00,29.27,29.3,29.26,29.29,125560.0,27.813,27.8415,27.8035,27.832,125560.0
2024-09-23 11:50:00,29.3,29.3,29.27,29.28,84142.0,27.8415,27.8415,27.813,27.8225,84142.0
2024-09-23 11:55:00,29.29,29.3,29.25,29.26,105854.0,27.832,27.8415,27.794,27.8035,105854.0
2024-09-23 12:00:00,29.27,29.27,29.24,29.25,119768.0,27.813,27.813,27.7845,27.794,119768.0
2024-09-23 12:05:00,29.26,29.29,29.25,29.28,85618.0,27.8035,27.832,27.794,27.8225,85618.0
2024-09-23 12:10:00,29.29,29.29,29.25,29.26,210337.0,27.832,27.832,27.794,27.8035,210337.0
2024-09-23 12:15:00,29.25,29.27,29.24,29.25,142694.0,27.794,27.813,27.7845,27.794,142694.0
2024-09-23 12:20:00,29.25,29.25,29.24,29.25,58994.0,27.794,27.794,27.7845,27.794,58994.0
2024-09-23 12:25:00,29.25,29.28,29.24,29.27,183788.0,27.794,27.8225,27.7845,27.813,183788.0
2024-09-23 12:30:00,29.26,29.27,29.24,29.26,73558.0,27.8035,27.813,27.7845,27.8035,73558.0
2024-09-23 12:35:00,29.26,29.26,29.23,29.24,79803.0,27.8035,27.8035,27.775,27.7845,79803.0
2024-09-23 12:40:00,29.24,29.24,29.2,29.21,149118.0,27.7845,27.7845,27.7465,27.756,149118.0
2024-09-23 12:45:00,29.21,29.24,29.21,29.24,154194.0,27.756,27.7845,27.756,27.7845,154194.0
2024-09-23 12:50:00,29.24,29.25,29.23,29.24,127531.0,27.7845,27.794,27.775,27.7845,127531.0
2024-09-23 12:55:00,29.24,29.25,29.23,29.23,76244.0,27.7845,27.794,27.775,27.775,76244.0
2024-09-23 13:00:00,29.23,29.25,29.22,29.24,113882.0,27.775,27.794,27.7655,27.7845,113882.0
2024-09-23 13:05:00,29.24,29.25,29.23,29.24,69977.0,27.7845,27.794,27.775,27.7845,69977.0
2024-09-23 13:10:00,29.24,29.26,29.23,29.26,114247.0,27.7845,27.8035,27.775,27.8035,114247.0
2024-09-23 13:15:00,29.26,29.26,29.24,29.25,76355.0,27.8035,27.8035,27.7845,27.794,76355.0
2024-09-23 13:20:00,29.25,29.28,29.24,29.27,120616.0,27.794,27.8225,27.7845,27.813,120616.0
2024-09-23 13:25:00,29.27,29.28,29.26,29.28,77489.0,27.813,27.8225,27.8035,27.8225,77489.0
2024-09-23 13:30:00,29.28,29.28,29.27,29.28,64996.0,27.8225,27.8225,27.813,27.8225,64996.0
2024-09-23 13:35:00,29.28,29.28,29.26,29.28,181120.0,27.8225,27.8225,27.8035,27.8225,181120.0
2024-09-23 13:40:00,29.28,29.28,29.25,29.25,93654.0,27.8225,27.8225,27.794,27.794,93654.0
2024-09-23 13:45:00,29.26,29.28,29.25,29.27,70511.0,27.8035,27.8225,27.794,27.813,70511.0
2024-09-23 13:50:00,29.27,29.28,29.26,29.28,58607.0,27.813,27.8225,27.8035,27.8225,58607.0
2024-09-23 13:55:00,29.28,29.28,29.26,29.27,75421.0,27.8225,27.8225,27.8035,27.813,75421.0
2024-09-23 14:00:00,29.27,29.28,29.26,29.27,55439.0,27.813,27.8225,27.8035,27.813,55439.0
2024-09-23 14:05:00,29.28,29.29,29.27,29.29,157461.0,27.8225,27.832,27.813,27.832,157461.0
2024-09-23 14:10:00,29.29,29.32,29.28,29.32,132169.0,27.832,27.8605,27.8225,27.8605,132169.0
2024-09-23 14:15:00,29.32,29.34,29.31,29.33,80989.0,27.8605,27.8795,27.851,27.87,80989.0
2024-09-23 14:20:00,29.34,29.34,29.29,29.3,200039.0,27.8795,27.8795,27.832,27.8415,200039.0
2024-09-23 14:25:00,29.31,29.31,29.28,29.29,68385.0,27.851,27.851,27.8225,27.832,68385.0
2024-09-23 14:30:00,29.29,29.31,29.27,29.3,104494.0,27.832,27.851,27.813,27.8415,104494.0
2024-09-23 14:35:00,29.3,29.32,29.3,29.32,74931.0,27.8415,27.8605,27.8415,27.8605,74931.0
2024-09-23 14:40:00,29.32,29.32,29.31,29.31,88221.0,27.8605,27.8605,27.851,27.851,88221.0
2024-09-23 14:45:00,29.32,29.32,29.3,29.31,112910.0,27.8605,27.8605,27.8415,27.851,112910.0
2024-09-23 14:50:00,29.32,29.32,29.29,29.3,136444.0,27.8605,27.8605,27.832,27.8415,136444.0
2024-09-23 14:55:00,29.3,29.31,29.29,29.3,131149.0,27.8415,27.851,27.832,27.8415,131149.0
2024-09-23 15:00:00,29.29,29.29,29.27,29.28,107927.0,27.832,27.832,27.813,27.8225,107927.0
2024-09-23 15:05:00,29.28,29.29,29.26,29.29,88179.0,27.8225,27.832,27.8035,27.832,88179.0
2024-09-23 15:10:00,29.29,29.3,29.27,29.3,120041.0,27.832,27.8415,27.813,27.8415,120041.0
2024-09-23 15:15:00,29.3,29.31,29.28,29.3,135863.0,27.8415,27.851,27.8225,27.8415,135863.0
2024-09-23 15:20:00,29.3,29.31,29.29,29.3,108797.0,27.8415,27.851,27.832,27.8415,108797.0
2024-09-23 15:25:00,29.3,29.32,29.29,29.31,133803.0,27.8415,27.8605,27.832,27.851,133803.0
2024-09-23 15:30:00,29.31,29.32,29.27,29.29,210356.0,27.851,27.8605,27.813,27.832,210356.0
2024-09-23 15:35:00,29.29,29.31,29.27,29.3,219874.0,27.832,27.851,27.813,27.8415,219874.0
2024-09-23 15:40:00,29.3,29.32,29.28,29.29,167207.0,27.8415,27.8605,27.8225,27.832,167207.0
2024-09-23 15:45:00,29.29,29.3,29.26,29.28,209985.0,27.832,27.8415,27.8035,27.8225,209985.0
2024-09-23 15:50:00,29.28,29.29,29.26,29.29,366983.0,27.8225,27.832,27.8035,27.832,366983.0
2024-09-23 15:55:00,29.29,29.31,29.28,29.3,821046.0,27.832,27.851,27.8225,27.8415,821046.0
2024-09-24 09:30:00,29.25,29.33,29.15,29.27,1260716.0,27.794,27.87,27.699,27.813,1260716.0
2024-09-24 09:35:00,29.27,29.34,29.24,29.33,255433.0,27.813,27.8795,27.7845,27.87,255433.0
2024-09-24 09:40:00,29.33,29.4,29.31,29.32,242877.0,27.87,27.9365,27.851,27.8605,242877.0
2024-09-24 09:45:00,29.33,29.43,29.32,29.41,467138.0,27.87,27.965,27.8605,27.946,467138.0
2024-09-24 09:50:00,29.41,29.44,29.38,29.39,249769.0,27.946,27.9745,27.9175,27.927,249769.0
2024-09-24 09:55:00,29.4,29.4,29.36,29.37,173184.0,27.9365,27.9365,27.8985,27.908,173184.0
2024-09-24 10:00:00,29.38,29.46,29.36,29.43,328503.0,27.9175,27.9935,27.8985,27.965,328503.0
2024-09-24 10:05:00,29.43,29.48,29.43,29.44,273608.0,27.965,28.0126,27.965,27.9745,273608.0
2024-09-24 10:10:00,29.45,29.48,29.41,29.42,150621.0,27.984,28.0126,27.946,27.9555,150621.0
2024-09-24 10:15:00,29.42,29.53,29.41,29.5,239504.0,27.9555,28.0601,27.946,28.0316,239504.0
2024-09-24 10:20:00,29.5,29.55,29.5,29.52,290271.0,28.0316,28.0791,28.0316,28.0506,290271.0
2024-09-24 10:25:00,29.52,29.56,29.47,29.56,189376.0,28.0506,28.0886,28.0031,28.0886,189376.0
2024-09-24 10:30:00,29.55,29.56,29.5,29.52,114974.0,28.0791,28.0886,28.0316,28.0506,114974.0
2024-09-24 10:35:00,29.52,29.55,29.51,29.54,212019.0,28.0506,28.0791,28.0411,28.0696,212019.0
2024-09-24 10:40:00,29.55,29.58,29.53,29.57,171653.0,28.0791,28.1076,28.0601,28.0981,171653.0
2024-09-24 10:45:00,29.57,29.59,29.56,29.57,149670.0,28.0981,28.1171,28.0886,28.0981,149670.0
2024-09-24 10:50:00,29.58,29.58,29.56,29.57,100869.0,28.1076,28.1076,28.0886,28.0981,100869.0
2024-09-24 10:55:00,29.57,29.57,29.5,29.52,244553.0,28.0981,28.0981,28.0316,28.0506,244553.0
2024-09-24 11:00:00,29.53,29.54,29.52,29.53,92754.0,28.0601,28.0696,28.0506,28.0601,92754.0
2024-09-24 11:05:00,29.53,29.53,29.49,29.51,101648.0,28.0601,28.0601,28.0221,28.0411,101648.0
2024-09-24 11:10:00,29.51,29.52,29.49,29.5,84037.0,28.0411,28.0506,28.0221,28.0316,84037.0
2024-09-24 11:15:00,29.5,29.51,29.47,29.48,104322.0,28.0316,28.0411,28.0031,28.0126,104322.0
2024-09-24 11:20:00,29.48,29.54,29.47,29.5,217803.0,28.0126,28.0696,28.0031,28.0316,217803.0
2024-09-24 11:25:00,29.51,29.51,29.48,29.5,155001.0,28.0411,28.0411,28.0126,28.0316,155001.0
2024-09-24 11:30:00,29.5,29.53,29.49,29.53,146072.0,28.0316,28.0601,28.0221,28.0601,146072.0
2024-09-24 11:35:00,29.53,29.55,29.52,29.55,125782.0,28.0601,28.0791,28.0506,28.0791,125782.0
2024-09-24 11:40:00,29.54,29.55,29.48,29.49,257771.0,28.0696,28.0791,28.0126,28.0221,257771.0
2024-09-24 11:45:00,29.49,29.49,29.44,29.45,118981.0,28.0221,28.0221,27.9745,27.984,118981.0
2024-09-24 11:50:00,29.45,29.45,29.43,29.44,108413.0,27.984,27.984,27.965,27.9745,108413.0
2024-09-24 11:55:00,29.45,29.45,29.4,29.42,144098.0,27.984,27.984,27.9365,27.9555,144098.0
2024-09-24 12:00:00,29.42,29.42,29.37,29.38,160129.0,27.9555,27.9555,27.908,27.9175,160129.0
2024-09-24 12:05:00,29.38,29.41,29.36,29.38,196261.0,27.9175,27.946,27.8985,27.9175,196261.0
2024-09-24 12:10:00,29.37,29.39,29.37,29.39,64919.0,27.908,27.927,27.908,27.927,64919.0
2024-09-24 12:15:00,29.39,29.4,29.38,29.38,106768.0,27.927,27.9365,27.9175,27.9175,106768.0
2024-09-24 12:20:00,29.39,29.39,29.37,29.38,99203.0,27.927,27.927,27.908,27.9175,99203.0
2024-09-24 12:25:00,29.38,29.38,29.36,29.36,98973.0,27.9175,27.9175,27.8985,27.8985,98973.0
2024-09-24 12:30:00,29.36,29.38,29.36,29.38,103007.0,27.8985,27.9175,27.8985,27.9175,103007.0
2024-09-24 12:35:00,29.38,29.38,29.37,29.38,61169.0,27.9175,27.9175,27.908,27.9175,61169.0
2024-09-24 12:40:00,29.38,29.42,29.36,29.38,237339.0,27.9175,27.9555,27.8985,27.9175,237339.0
2024-09-24 12:45:00,29.38,29.39,29.36,29.36,70872.0,27.9175,27.927,27.8985,27.8985,70872.0
2024-09-24 12:50:00,29.37,29.37,29.36,29.37,67555.0,27.908,27.908,27.8985,27.908,67555.0
2024-09-24 12:55:00,29.37,29.38,29.36,29.36,103872.0,27.908,27.9175,27.8985,27.8985,103872.0
2024-09-24 13:00:00,29.36,29.37,29.34,29.35,173123.0,27.8985,27.908,27.8795,27.889,173123.0
2024-09-24 13:05:00,29.34,29.36,29.33,29.33,144078.0,27.8795,27.8985,27.87,27.87,144078.0
2024-09-24 13:10:00,29.34,29.36,29.33,29.36,104093.0,27.8795,27.8985,27.87,27.8985,104093.0
2024-09-24 13:15:00,29.35,29.37,29.34,29.37,140673.0,27.889,27.908,27.8795,27.908,140673.0
2024-09-24 13:20:00,29.37,29.39,29.36,29.38,109119.0,27.908,27.927,27.8985,27.9175,109119.0
2024-09-24 13:25:00,29.38,29.39,29.37,29.37,88373.0,27.9175,27.927,27.908,27.908,88373.0
2024-09-24 13:30:00,29.37,29.37,29.35,29.37,75276.0,27.908,27.908,27.889,27.908,75276.0
2024-09-24 13:35:00,29.37,29.38,29.35,29.37,78569.0,27.908,27.9175,27.889,27.908,78569.0
2024-09-24 13:40:00,29.37,29.37,29.36,29.37,59950.0,27.908,27.908,27.8985,27.908,59950.0
2024-09-24 13:45:00,29.37,29.37,29.35,29.36,68658.0,27.908,27.908,27.889,27.8985,68658.0
2024-09-24 13:50:00,29.36,29.37,29.35,29.37,66642.0,27.8985,27.908,27.889,27.908,66642.0
2024-09-24 13:55:00,29.37,29.37,29.36,29.37,65990.0,27.908,27.908,27.8985,27.908,65990.0
2024-09-24 14:00:00,29.37,29.39,29.36,29.37,150115.0,27.908,27.927,27.8985,27.908,150115.0
2024-09-24 14:05:00,29.38,29.38,29.36,29.38,86094.0,27.9175,27.9175,27.8985,27.9175,86094.0
2024-09-24 14:10:00,29.38,29.41,29.37,29.41,208090.0,27.9175,27.946,27.908,27.946,208090.0
2024-09-24 14:15:00,29.41,29.41,29.37,29.41,103299.0,27.946,27.946,27.908,27.946,103299.0
2024-09-24 14:20:00,29.41,29.41,29.36,29.38,137660.0,27.946,27.946,27.8985,27.9175,137660.0
2024-09-24 14:25:00,29.38,29.41,29.37,29.39,88408.0,27.9175,27.946,27.908,27.927,88408.0
2024-09-24 14:30:00,29.4,29.4,29.37,29.39,193981.0,27.9365,27.9365,27.908,27.927,193981.0
2024-09-24 14:35:00,29.39,29.41,29.39,29.41,61939.0,27.927,27.946,27.927,27.946,61939.0
2024-09-24 14:40:00,29.41,29.43,29.4,29.43,90926.0,27.946,27.965,27.9365,27.965,90926.0
2024-09-24 14:45:00,29.43,29.43,29.4,29.41,68241.0,27.965,27.965,27.9365,27.946,68241.0
2024-09-24 14:50:00,29.41,29.43,29.4,29.41,103978.0,27.946,27.965,27.9365,27.946,103978.0
2024-09-24 14:55:00,29.42,29.42,29.39,29.4,100730.0,27.9555,27.9555,27.927,27.9365,100730.0
2024-09-24 15:00:00,29.4,29.43,29.39,29.43,133474.0,27.9365,27.965,27.927,27.965,133474.0
2024-09-24 15:05:00,29.43,29.43,29.39,29.4,107191.0,27.965,27.965,27.927,27.9365,107191.0
2024-09-24 15:10:00,29.41,29.42,29.4,29.42,106612.0,27.946,27.9555,27.9365,27.9555,106612.0
2024-09-24 15:15:00,29.41,29.42,29.4,29.42,95452.0,27.946,27.9555,27.9365,27.9555,95452.0
2024-09-24 15:20:00,29.42,29.44,29.41,29.44,125141.0,27.9555,27.9745,27.946,27.9745,125141.0
2024-09-24 15:25:00,29.44,29.45,29.43,29.43,110740.0,27.9745,27.984,27.965,27.965,110740.0
2024-09-24 15:30:00,29.44,29.47,29.43,29.44,246813.0,27.9745,28.0031,27.965,27.9745,246813.0
2024-09-24 15:35:00,29.45,29.46,29.42,29.44,158362.0,27.984,27.9935,27.9555,27.9745,158362.0
2024-09-24 15:40:00,29.44,29.44,29.41,29.42,190389.0,27.9745,27.9745,27.946,27.9555,190389.0
2024-09-24 15:45:00,29.42,29.43,29.41,29.42,171208.0,27.9555,27.965,27.946,27.9555,171208.0
2024-09-24 15:50:00,29.42,29.46,29.41,29.45,479837.0,27.9555,27.9935,27.946,27.984,479837.0
2024-09-24 15:55:00,29.45,29.52,29.43,29.52,1331492.0,27.984,28.0506,27.965,28.0506,1331492.0
2024-09-25 09:30:00,29.6,29.71,29.52,29.55,691773.0,28.1266,28.2311,28.0506,28.0791,691773.0
2024-09-25 09:35:00,29.55,29.56,29.47,29.52,224967.0,28.0791,28.0886,28.0031,28.0506,224967.0
2024-09-25 09:40:00,29.53,29.54,29.46,29.51,250705.0,28.0601,28.0696,27.9935,28.0411,250705.0
2024-09-25 09:45:00,29.52,29.58,29.51,29.52,286098.0,28.0506,28.1076,28.0411,28.0506,286098.0
2024-09-25 09:50:00,29.53,29.56,29.51,29.53,216315.0,28.0601,28.0886,28.0411,28.0601,216315.0
2024-09-25 09:55:00,29.53,29.53,29.4,29.42,293351.0,28.0601,28.0601,27.9365,27.9555,293351.0
2024-09-25 10:00:00,29.41,29.46,29.4,29.43,231301.0,27.946,27.9935,27.9365,27.965,231301.0
2024-09-25 10:05:00,29.44,29.48,29.42,29.44,215467.0,27.9745,28.0126,27.9555,27.9745,215467.0
2024-09-25 10:10:00,29.44,29.45,29.34,29.36,450401.0,27.9745,27.984,27.8795,27.8985,450401.0
2024-09-25 10:15:00,29.36,29.38,29.27,29.27,403567.0,27.8985,27.9175,27.813,27.813,403567.0
2024-09-25 10:20:00,29.28,29.31,29.26,29.3,242372.0,27.8225,27.851,27.8035,27.8415,242372.0
2024-09-25 10:25:00,29.3,29.34,29.28,29.33,242517.0,27.8415,27.8795,27.8225,27.87,242517.0
2024-09-25 10:30:00,29.32,29.34,29.28,29.3,308487.0,27.8605,27.8795,27.8225,27.8415,308487.0
2024-09-25 10:35:00,29.29,29.3,29.25,29.3,280024.0,27.832,27.8415,27.794,27.8415,280024.0
2024-09-25 10:40:00,29.29,29.3,29.26,29.28,241112.0,27.832,27.8415,27.8035,27.8225,241112.0
2024-09-25 10:45:00,29.28,29.28,29.23,29.25,309976.0,27.8225,27.8225,27.775,27.794,309976.0
2024-09-25 10:50:00,29.25,29.29,29.23,29.26,235678.0,27.794,27.832,27.775,27.8035,235678.0
2024-09-25 10:55:00,29.25,29.27,29.23,29.25,223787.0,27.794,27.813,27.775,27.794,223787.0
2024-09-25 11:00:00,29.26,29.27,29.23,29.26,205474.0,27.8035,27.813,27.775,27.8035,205474.0
2024-09-25 11:05:00,29.26,29.27,29.24,29.26,219768.0,27.8035,27.813,27.7845,27.8035,219768.0
2024-09-25 11:10:00,29.27,29.29,29.25,29.27,322483.0,27.813,27.832,27.794,27.813,322483.0
2024-09-25 11:15:00,29.28,29.31,29.27,29.3,212153.0,27.8225,27.851,27.813,27.8415,212153.0
2024-09-25 11:20:00,29.31,29.33,29.27,29.33,218864.0,27.851,27.87,27.813,27.87,218864.0
2024-09-25 11:25:00,29.32,29.33,29.3,29.31,169777.0,27.8605,27.87,27.8415,27.851,169777.0
2024-09-25 11:30:00,29.32,29.33,29.31,29.32,147351.0,27.8605,27.87,27.851,27.8605,147351.0
2024-09-25 11:35:00,29.33,29.33,29.29,29.29,176038.0,27.87,27.87,27.832,27.832,176038.0
2024-09-25 11:40:00,29.3,29.31,29.28,29.3,207899.0,27.8415,27.851,27.8225,27.8415,207899.0
2024-09-25 11:45:00,29.31,29.32,29.3,29.3,148504.0,27.851,27.8605,27.8415,27.8415,148504.0
2024-09-25 11:50:00,29.3,29.34,29.3,29.32,272150.0,27.8415,27.8795,27.8415,27.8605,272150.0
2024-09-25 11:55:00,29.32,29.34,29.3,29.31,196346.0,27.8605,27.8795,27.8415,27.851,196346.0
2024-09-25 12:00:00,29.3,29.31,29.26,29.28,151348.0,27.8415,27.851,27.8035,27.8225,151348.0
2024-09-25 12:05:00,29.28,29.29,29.26,29.28,95250.0,27.8225,27.832,27.8035,27.8225,95250.0
2024-09-25 12:10:00,29.28,29.29,29.26,29.28,80799.0,27.8225,27.832,27.8035,27.8225,80799.0
2024-09-25 12:15:00,29.27,29.28,29.26,29.28,135332.0,27.813,27.8225,27.8035,27.8225,135332.0
2024-09-25 12:20:00,29.28,29.29,29.26,29.27,116845.0,27.8225,27.832,27.8035,27.813,116845.0
2024-09-25 12:25:00,29.27,29.29,29.27,29.28,114274.0,27.813,27.832,27.813,27.8225,114274.0
2024-09-25 12:30:00,29.29,29.31,29.28,29.3,95739.0,27.832,27.851,27.8225,27.8415,95739.0
2024-09-25 12:35:00,29.3,29.3,29.24,29.25,288386.0,27.8415,27.8415,27.7845,27.794,288386.0
2024-09-25 12:40:00,29.26,29.26,29.23,29.24,186521.0,27.8035,27.8035,27.775,27.7845,186521.0
2024-09-25 12:45:00,29.25,29.28,29.22,29.28,174598.0,27.794,27.8225,27.7655,27.8225,174598.0
2024-09-25 12:50:00,29.28,29.28,29.11,29.12,641097.0,27.8225,27.8225,27.661,27.6705,641097.0
2024-09-25 12:55:00,29.12,29.12,28.93,28.95,1107500.0,27.6705,27.6705,27.4899,27.5089,1107500.0
2024-09-25 13:00:00,28.95,29.05,28.93,29.04,538867.0,27.5089,27.604,27.4899,27.5945,538867.0
2024-09-25 13:05:00,29.05,29.07,29.01,29.01,425224.0,27.604,27.623,27.5659,27.5659,425224.0
2024-09-25 13:10:00,29.02,29.06,29.0,29.05,160370.0,27.5755,27.6135,27.5564,27.604,160370.0
2024-09-25 13:15:00,29.05,29.09,29.04,29.05,210597.0,27.604,27.642,27.5945,27.604,210597.0
2024-09-25 13:20:00,29.05,29.07,29.03,29.04,178069.0,27.604,27.623,27.585,27.5945,178069.0
2024-09-25 13:25:00,29.05,29.05,29.0,29.02,222479.0,27.604,27.604,27.5564,27.5755,222479.0
2024-09-25 13:30:00,29.02,29.03,29.0,29.0,141582.0,27.5755,27.585,27.5564,27.5564,141582.0
2024-09-25 13:35:00,29.01,29.04,29.0,29.02,135645.0,27.5659,27.5945,27.5564,27.5755,135645.0
2024-09-25 13:40:00,29.02,29.04,29.0,29.0,155972.0,27.5755,27.5945,27.5564,27.5564,155972.0
2024-09-25 13:45:00,29.0,29.01,28.98,29.0,212990.0,27.5564,27.5659,27.5374,27.5564,212990.0
2024-09-25 13:50:00,29.0,29.04,28.99,29.04,206417.0,27.5564,27.5945,27.5469,27.5945,206417.0
2024-09-25 13:55:00,29.04,29.07,29.03,29.06,184674.0,27.5945,27.623,27.585,27.6135,184674.0
2024-09-25 14:00:00,29.06,29.08,29.05,29.08,132028.0,27.6135,27.6325,27.604,27.6325,132028.0
2024-09-25 14:05:00,29.08,29.08,29.06,29.07,131993.0,27.6325,27.6325,27.6135,27.623,131993.0
2024-09-25 14:10:00,29.07,29.09,29.05,29.07,211353.0,27.623,27.642,27.604,27.623,211353.0
2024-09-25 14:15:00,29.08,29.1,29.05,29.1,112121.0,27.6325,27.6515,27.604,27.6515,112121.0
2024-09-25 14:20:00,29.1,29.1,29.04,29.06,196929.0,27.6515,27.6515,27.5945,27.6135,196929.0
2024-09-25 14:25:00,29.06,29.09,29.06,29.09,100315.0,27.6135,27.642,27.6135,27.642,100315.0
2024-09-25 14:30:00,29.09,29.09,29.05,29.06,106900.0,27.642,27.642,27.604,27.6135,106900.0
2024-09-25 14:35:00,29.07,29.1,29.07,29.09,127955.0,27.623,27.6515,27.623,27.642,127955.0
2024-09-25 14:40:00,29.09,29.1,29.06,29.07,77339.0,27.642,27.6515,27.6135,27.623,77339.0
2024-09-25 14:45:00,29.06,29.07,29.04,29.05,115480.0,27.6135,27.623,27.5945,27.604,115480.0
2024-09-25 14:50:00,29.04,29.07,29.03,29.07,132055.0,27.5945,27.623,27.585,27.623,132055.0
2024-09-25 14:55:00,29.07,29.07,29.04,29.05,227956.0,27.623,27.623,27.5945,27.604,227956.0
2024-09-25 15:00:00,29.05,29.06,29.03,29.04,114610.0,27.604,27.6135,27.585,27.5945,114610.0
2024-09-25 15:05:00,29.04,29.05,29.01,29.03,123593.0,27.5945,27.604,27.5659,27.585,123593.0
2024-09-25 15:10:00,29.03,29.04,29.01,29.03,147969.0,27.585,27.5945,27.5659,27.585,147969.0
2024-09-25 15:15:00,29.04,29.04,29.01,29.01,104922.0,27.5945,27.5945,27.5659,27.5659,104922.0
2024-09-25 15:20:00,29.01,29.04,29.0,29.01,248042.0,27.5659,27.5945,27.5564,27.5659,248042.0
2024-09-25 15:25:00,29.01,29.03,29.0,29.01,228682.0,27.5659,27.585,27.5564,27.5659,228682.0
2024-09-25 15:30:00,29.0,29.02,28.99,29.0,254333.0,27.5564,27.5755,27.5469,27.5564,254333.0
2024-09-25 15:35:00,29.0,29.01,28.97,28.97,294357.0,27.5564,27.5659,27.5279,27.5279,294357.0
2024-09-25 15:40:00,28.98,28.98,28.94,28.98,433057.0,27.5374,27.5374,27.4994,27.5374,433057.0
2024-09-25 15:45:00,28.98,28.98,28.94,28.95,342288.0,27.5374,27.5374,27.4994,27.5089,342288.0
2024-09-25 15:50:00,28.96,28.96,28.91,28.96,547669.0,27.5184,27.5184,27.4709,27.5184,547669.0
2024-09-25 15:55:00,28.96,28.98,28.93,28.93,1910850.0,27.5184,27.5374,27.4899,27.4899,1910850.0
2024-09-26 09:30:00,28.48,28.59,28.31,28.57,1985752.0,27.0623,27.1669,26.9008,27.1479,1985752.0
2024-09-26 09:35:00,28.58,28.75,28.58,28.66,1118269.0,27.1574,27.3189,27.1574,27.2334,1118269.0
2024-09-26 09:40:00,28.66,28.72,28.62,28.71,684176.0,27.2334,27.2904,27.1954,27.2809,684176.0
2024-09-26 09:45:00,28.71,28.73,28.63,28.66,407086.0,27.2809,27.2999,27.2049,27.2334,407086.0
2024-09-26 09:50:00,28.65,28.79,28.64,28.78,379594.0,27.2239,27.3569,27.2144,27.3474,379594.0
2024-09-26 09:55:00,28.79,28.82,28.7,28.8,529004.0,27.3569,27.3854,27.2714,27.3664,529004.0
2024-09-26 10:00:00,28.8,28.87,28.8,28.83,465175.0,27.3664,27.4329,27.3664,27.3949,465175.0
2024-09-26 10:05:00,28.83,28.86,28.78,28.82,298048.0,27.3949,27.4234,27.3474,27.3854,298048.0
2024-09-26 10:10:00,28.82,28.85,28.78,28.82,223227.0,27.3854,27.4139,27.3474,27.3854,223227.0
2024-09-26 10:15:00,28.83,28.84,28.77,28.78,255281.0,27.3949,27.4044,27.3379,27.3474,255281.0
2024-09-26 10:20:00,28.78,28.78,28.74,28.77,224530.0,27.3474,27.3474,27.3094,27.3379,224530.0
2024-09-26 10:25:00,28.77,28.8,28.75,28.79,192244.0,27.3379,27.3664,27.3189,27.3569,192244.0
2024-09-26 10:30:00,28.79,28.81,28.76,28.78,395016.0,27.3569,27.3759,27.3284,27.3474,395016.0
2024-09-26 10:35:00,28.79,28.84,28.77,28.83,253170.0,27.3569,27.4044,27.3379,27.3949,253170.0
2024-09-26 10:40:00,28.82,28.85,28.76,28.77,544814.0,27.3854,27.4139,27.3284,27.3379,544814.0
2024-09-26 10:45:00,28.76,28.77,28.74,28.76,290166.0,27.3284,27.3379,27.3094,27.3284,290166.0
2024-09-26 10:50:00,28.76,28.81,28.74,28.79,283336.0,27.3284,27.3759,27.3094,27.3569,283336.0
2024-09-26 10:55:00,28.78,28.81,28.75,28.77,434264.0,27.3474,27.3759,27.3189,27.3379,434264.0
2024-09-26 11:00:00,28.76,28.88,28.76,28.82,390496.0,27.3284,27.4424,27.3284,27.3854,390496.0
2024-09-26 11:05:00,28.82,28.83,28.78,28.79,213894.0,27.3854,27.3949,27.3474,27.3569,213894.0
2024-09-26 11:10:00,28.79,28.8,28.74,28.76,250900.0,27.3569,27.3664,27.3094,27.3284,250900.0
2024-09-26 11:15:00,28.76,28.78,28.74,28.75,253105.0,27.3284,27.3474,27.3094,27.3189,253105.0
2024-09-26 11:20:00,28.75,28.76,28.7,28.73,422200.0,27.3189,27.3284,27.2714,27.2999,422200.0
2024-09-26 11:25:00,28.73,28.76,28.68,28.69,450379.0,27.2999,27.3284,27.2524,27.2619,450379.0
2024-09-26 11:30:00,28.7,28.8,28.69,28.79,369807.0,27.2714,27.3664,27.2619,27.3569,369807.0
2024-09-26 11:35:00,28.8,28.8,28.75,28.79,267740.0,27.3664,27.3664,27.3189,27.3569,267740.0
2024-09-26 11:40:00,28.79,28.81,28.76,28.78,335275.0,27.3569,27.3759,27.3284,27.3474,335275.0
2024-09-26 11:45:00,28.78,28.78,28.72,28.73,259810.0,27.3474,27.3474,27.2904,27.2999,259810.0
2024-09-26 11:50:00,28.74,28.76,28.72,28.75,192802.0,27.3094,27.3284,27.2904,27.3189,192802.0
2024-09-26 11:55:00,28.74,28.77,28.72,28.76,200580.0,27.3094,27.3379,27.2904,27.3284,200580.0
2024-09-26 12:00:00,28.76,28.79,28.75,28.79,200895.0,27.3284,27.3569,27.3189,27.3569,200895.0
2024-09-26 12:05:00,28.79,28.82,28.78,28.82,220164.0,27.3569,27.3854,27.3474,27.3854,220164.0
2024-09-26 12:10:00,28.82,28.85,28.8,28.8,235401.0,27.3854,27.4139,27.3664,27.3664,235401.0
2024-09-26 12:15:00,28.8,28.82,28.78,28.8,160410.0,27.3664,27.3854,27.3474,27.3664,160410.0
2024-09-26 12:20:00,28.8,28.84,28.8,28.81,382065.0,27.3664,27.4044,27.3664,27.3759,382065.0
2024-09-26 12:25:00,28.81,28.84,28.8,28.82,545286.0,27.3759,27.4044,27.3664,27.3854,545286.0
2024-09-26 12:30:00,28.83,28.87,28.78,28.86,313923.0,27.3949,27.4329,27.3474,27.4234,313923.0
2024-09-26 12:35:00,28.86,28.87,28.83,28.85,167272.0,27.4234,27.4329,27.3949,27.4139,167272.0
2024-09-26 12:40:00,28.85,28.87,28.83,28.86,234097.0,27.4139,27.4329,27.3949,27.4234,234097.0
2024-09-26 12:45:00,28.85,28.87,28.81,28.82,140055.0,27.4139,27.4329,27.3759,27.3854,140055.0
2024-09-26 12:50:00,28.83,28.83,28.81,28.83,163080.0,27.3949,27.3949,27.3759,27.3949,163080.0
2024-09-26 12:55:00,28.83,28.83,28.79,28.83,125856.0,27.3949,27.3949,27.3569,27.3949,125856.0
2024-09-26 13:00:00,28.83,28.88,28.82,28.86,232690.0,27.3949,27.4424,27.3854,27.4234,232690.0
2024-09-26 13:05:00,28.86,28.88,28.85,28.87,140941.0,27.4234,27.4424,27.4139,27.4329,140941.0
2024-09-26 13:10:00,28.88,28.88,28.84,28.87,151436.0,27.4424,27.4424,27.4044,27.4329,151436.0
2024-09-26 13:15:00,28.87,28.88,28.85,28.88,352426.0,27.4329,27.4424,27.4139,27.4424,352426.0
2024-09-26 13:20:00,28.88,28.9,28.86,28.9,222329.0,27.4424,27.4614,27.4234,27.4614,222329.0
2024-09-26 13:25:00,28.9,28.93,28.87,28.93,251346.0,27.4614,27.4899,27.4329,27.4899,251346.0
2024-09-26 13:30:00,28.92,28.98,28.92,28.96,230186.0,27.4804,27.5374,27.4804,27.5184,230186.0
2024-09-26 13:35:00,28.96,28.97,28.95,28.96,234351.0,27.5184,27.5279,27.5089,27.5184,234351.0
2024-09-26 13:40:00,28.96,28.97,28.89,28.91,215569.0,27.5184,27.5279,27.4519,27.4709,215569.0
2024-09-26 13:45:00,28.92,28.92,28.88,28.89,184947.0,27.4804,27.4804,27.4424,27.4519,184947.0
2024-09-26 13:50:00,28.89,28.9,28.85,28.86,112130.0,27.4519,27.4614,27.4139,27.4234,112130.0
2024-09-26 13:55:00,28.86,28.86,28.84,28.84,123262.0,27.4234,27.4234,27.4044,27.4044,123262.0
2024-09-26 14:00:00,28.85,28.87,28.84,28.85,115354.0,27.4139,27.4329,27.4044,27.4139,115354.0
2024-09-26 14:05:00,28.86,28.87,28.83,28.84,97310.0,27.4234,27.4329,27.3949,27.4044,97310.0
2024-09-26 14:10:00,28.84,28.85,28.82,28.83,159132.0,27.4044,27.4139,27.3854,27.3949,159132.0
2024-09-26 14:15:00,28.84,28.86,28.83,28.85,91174.0,27.4044,27.4234,27.3949,27.4139,91174.0
2024-09-26 14:20:00,28.86,28.87,28.83,28.85,139032.0,27.4234,27.4329,27.3949,27.4139,139032.0
2024-09-26 14:25:00,28.84,28.85,28.8,28.8,244372.0,27.4044,27.4139,27.3664,27.3664,244372.0
2024-09-26 14:30:00,28.8,28.81,28.78,28.79,194873.0,27.3664,27.3759,27.3474,27.3569,194873.0
2024-09-26 14:35:00,28.79,28.81,28.78,28.8,152738.0,27.3569,27.3759,27.3474,27.3664,152738.0
2024-09-26 14:40:00,28.8,28.82,28.79,28.81,165197.0,27.3664,27.3854,27.3569,27.3759,165197.0
2024-09-26 14:45:00,28.8,28.82,28.8,28.8,90151.0,27.3664,27.3854,27.3664,27.3664,90151.0
2024-09-26 14:50:00,28.8,28.82,28.79,28.82,146339.0,27.3664,27.3854,27.3569,27.3854,146339.0
2024-09-26 14:55:00,28.81,28.83,28.8,28.8,100501.0,27.3759,27.3949,27.3664,27.3664,100501.0
2024-09-26 15:00:00,28.8,28.86,28.8,28.84,114596.0,27.3664,27.4234,27.3664,27.4044,114596.0
2024-09-26 15:05:00,28.84,28.86,28.82,28.86,161885.0,27.4044,27.4234,27.3854,27.4234,161885.0
2024-09-26 15:10:00,28.86,28.86,28.83,28.85,213253.0,27.4234,27.4234,27.3949,27.4139,213253.0
2024-09-26 15:15:00,28.85,28.85,28.83,28.84,112941.0,27.4139,27.4139,27.3949,27.4044,112941.0
2024-09-26 15:20:00,28.83,28.91,28.83,28.87,497651.0,27.3949,27.4709,27.3949,27.4329,497651.0
2024-09-26 15:25:00,28.87,28.9,28.85,28.87,215438.0,27.4329,27.4614,27.4139,27.4329,215438.0
2024-09-26 15:30:00,28.87,28.89,28.86,28.88,212545.0,27.4329,27.4519,27.4234,27.4424,212545.0
2024-09-26 15:35:00,28.87,28.92,28.86,28.89,270128.0,27.4329,27.4804,27.4234,27.4519,270128.0
2024-09-26 15:40:00,28.88,28.94,28.88,28.94,377584.0,27.4424,27.4994,27.4424,27.4994,377584.0
2024-09-26 15:45:00,28.94,28.94,28.92,28.94,236967.0,27.4994,27.4994,27.4804,27.4994,236967.0
2024-09-26 15:50:00,28.94,28.98,28.93,28.96,405222.0,27.4994,27.5374,27.4899,27.5184,405222.0
2024-09-26 15:55:00,28.96,29.01,28.96,28.96,1419483.0,27.5184,27.5659,27.5184,27.5184,1419483.0
2024-09-27 09:30:00,29.02,29.1,28.93,28.97,795196.0,27.5755,27.6515,27.4899,27.5279,795196.0
2024-09-27 09:35:00,28.96,29.05,28.92,29.02,308981.0,27.5184,27.604,27.4804,27.5755,308981.0
2024-09-27 09:40:00,29.02,29.07,29.0,29.06,329835.0,27.5755,27.623,27.5564,27.6135,329835.0
2024-09-27 09:45:00,29.07,29.09,29.0,29.0,255217.0,27.623,27.642,27.5564,27.5564,255217.0
2024-09-27 09:50:00,29.01,29.03,28.94,28.95,194475.0,27.5659,27.585,27.4994,27.5089,194475.0
2024-09-27 09:55:00,28.95,29.03,28.94,29.0,177135.0,27.5089,27.585,27.4994,27.5564,177135.0
2024-09-27 10:00:00,29.0,29.02,28.96,29.0,241929.0,27.5564,27.5755,27.5184,27.5564,241929.0
2024-09-27 10:05:00,29.0,29.02,28.98,29.01,188565.0,27.5564,27.5755,27.5374,27.5659,188565.0
2024-09-27 10:10:00,29.01,29.01,28.98,28.99,160483.0,27.5659,27.5659,27.5374,27.5469,160483.0
2024-09-27 10:15:00,28.98,29.01,28.97,29.01,235167.0,27.5374,27.5659,27.5279,27.5659,235167.0
2024-09-27 10:20:00,29.01,29.03,28.97,29.03,172594.0,27.5659,27.585,27.5279,27.585,172594.0
2024-09-27 10:25:00,29.03,29.05,28.99,29.01,173437.0,27.585,27.604,27.5469,27.5659,173437.0
2024-09-27 10:30:00,29.02,29.06,29.01,29.06,230978.0,27.5755,27.6135,27.5659,27.6135,230978.0
2024-09-27 10:35:00,29.05,29.09,29.04,29.05,234975.0,27.604,27.642,27.5945,27.604,234975.0
2024-09-27 10:40:00,29.05,29.05,29.01,29.04,207910.0,27.604,27.604,27.5659,27.5945,207910.0
2024-09-27 10:45:00,29.04,29.04,28.99,29.01,188709.0,27.5945,27.5945,27.5469,27.5659,188709.0
2024-09-27 10:50:00,29.01,29.05,29.0,29.04,312972.0,27.5659,27.604,27.5564,27.5945,312972.0
2024-09-27 10:55:00,29.04,29.08,29.02,29.07,248865.0,27.5945,27.6325,27.5755,27.623,248865.0
2024-09-27 11:00:00,29.07,29.13,29.06,29.12,241013.0,27.623,27.68,27.6135,27.6705,241013.0
2024-09-27 11:05:00,29.13,29.13,29.07,29.13,217812.0,27.68,27.68,27.623,27.68,217812.0
2024-09-27 11:10:00,29.13,29.14,29.11,29.13,245567.0,27.68,27.6895,27.661,27.68,245567.0
2024-09-27 11:15:00,29.13,29.18,29.12,29.17,205135.0,27.68,27.7275,27.6705,27.718,205135.0
2024-09-27 11:20:00,29.16,29.19,29.15,29.18,239701.0,27.7085,27.737,27.699,27.7275,239701.0
2024-09-27 11:25:00,29.18,29.19,29.14,29.15,217730.0,27.7275,27.737,27.6895,27.699,217730.0
2024-09-27 11:30:00,29.16,29.18,29.15,29.18,203099.0,27.7085,27.7275,27.699,27.7275,203099.0
2024-09-27 11:35:00,29.17,29.18,29.15,29.16,256478.0,27.718,27.7275,27.699,27.7085,256478.0
2024-09-27 11:40:00,29.16,29.16,29.12,29.14,195664.0,27.7085,27.7085,27.6705,27.6895,195664.0
2024-09-27 11:45:00,29.15,29.18,29.14,29.18,321246.0,27.699,27.7275,27.6895,27.7275,321246.0
2024-09-27 11:50:00,29.18,29.22,29.17,29.21,383574.0,27.7275,27.7655,27.718,27.756,383574.0
2024-09-27 11:55:00,29.21,29.23,29.2,29.21,253600.0,27.756,27.775,27.7465,27.756,253600.0
2024-09-27 12:00:00,29.2,29.23,29.17,29.2,257438.0,27.7465,27.775,27.718,27.7465,257438.0
2024-09-27 12:05:00,29.2,29.2,29.15,29.16,277112.0,27.7465,27.7465,27.699,27.7085,277112.0
2024-09-27 12:10:00,29.16,29.19,29.15,29.17,183786.0,27.7085,27.737,27.699,27.718,183786.0
2024-09-27 12:15:00,29.17,29.19,29.15,29.18,176928.0,27.718,27.737,27.699,27.7275,176928.0
2024-09-27 12:20:00,29.18,29.18,29.15,29.15,237858.0,27.7275,27.7275,27.699,27.699,237858.0
2024-09-27 12:25:00,29.16,29.17,29.13,29.14,202420.0,27.7085,27.718,27.68,27.6895,202420.0
2024-09-27 12:30:00,29.14,29.16,29.13,29.14,125076.0,27.6895,27.7085,27.68,27.6895,125076.0
2024-09-27 12:35:00,29.13,29.16,29.13,29.16,93575.0,27.68,27.7085,27.68,27.7085,93575.0
2024-09-27 12:40:00,29.15,29.16,29.14,29.15,87908.0,27.699,27.7085,27.6895,27.699,87908.0
2024-09-27 12:45:00,29.16,29.16,29.13,29.15,107906.0,27.7085,27.7085,27.68,27.699,107906.0
2024-09-27 12:50:00,29.14,29.15,29.12,29.12,208519.0,27.6895,27.699,27.6705,27.6705,208519.0
2024-09-27 12:55:00,29.13,29.15,29.12,29.14,157568.0,27.68,27.699,27.6705,27.6895,157568.0
2024-09-27 13:00:00,29.14,29.16,29.12,29.16,162542.0,27.6895,27.7085,27.6705,27.7085,162542.0
2024-09-27 13:05:00,29.15,29.16,29.13,29.15,125283.0,27.699,27.7085,27.68,27.699,125283.0
2024-09-27 13:10:00,29.15,29.2,29.14,29.2,116203.0,27.699,27.7465,27.6895,27.7465,116203.0
2024-09-27 13:15:00,29.2,29.22,29.19,29.22,208770.0,27.7465,27.7655,27.737,27.7655,208770.0
2024-09-27 13:20:00,29.21,29.23,29.21,29.21,108053.0,27.756,27.775,27.756,27.756,108053.0
2024-09-27 13:25:00,29.21,29.22,29.19,29.22,148933.0,27.756,27.7655,27.737,27.7655,148933.0
2024-09-27 13:30:00,29.21,29.23,29.21,29.23,95574.0,27.756,27.775,27.756,27.775,95574.0
2024-09-27 13:35:00,29.23,29.23,29.2,29.21,155252.0,27.775,27.775,27.7465,27.756,155252.0
2024-09-27 13:40:00,29.21,29.22,29.2,29.21,88670.0,27.756,27.7655,27.7465,27.756,88670.0
2024-09-27 13:45:00,29.21,29.23,29.2,29.22,105555.0,27.756,27.775,27.7465,27.7655,105555.0
2024-09-27 13:50:00,29.22,29.23,29.2,29.21,84462.0,27.7655,27.775,27.7465,27.756,84462.0
2024-09-27 13:55:00,29.21,29.21,29.18,29.19,102901.0,27.756,27.756,27.7275,27.737,102901.0
2024-09-27 14:00:00,29.19,29.21,29.17,29.21,236348.0,27.737,27.756,27.718,27.756,236348.0
2024-09-27 14:05:00,29.21,29.21,29.17,29.18,207432.0,27.756,27.756,27.718,27.7275,207432.0
2024-09-27 14:10:00,29.19,29.2,29.18,29.19,102582.0,27.737,27.7465,27.7275,27.737,102582.0
2024-09-27 14:15:00,29.19,29.2,29.17,29.18,83074.0,27.737,27.7465,27.718,27.7275,83074.0
2024-09-27 14:20:00,29.17,29.18,29.14,29.16,105174.0,27.718,27.7275,27.6895,27.7085,105174.0
2024-09-27 14:25:00,29.15,29.16,29.14,29.15,99840.0,27.699,27.7085,27.6895,27.699,99840.0
2024-09-27 14:30:00,29.15,29.15,29.1,29.13,233280.0,27.699,27.699,27.6515,27.68,233280.0
2024-09-27 14:35:00,29.12,29.14,29.11,29.14,133519.0,27.6705,27.6895,27.661,27.6895,133519.0
2024-09-27 14:40:00,29.14,29.14,29.11,29.13,144905.0,27.6895,27.6895,27.661,27.68,144905.0
2024-09-27 14:45:00,29.13,29.14,29.11,29.13,91929.0,27.68,27.6895,27.661,27.68,91929.0
2024-09-27 14:50:00,29.13,29.13,29.09,29.12,117062.0,27.68,27.68,27.642,27.6705,117062.0
2024-09-27 14:55:00,29.12,29.15,29.11,29.13,121826.0,27.6705,27.699,27.661,27.68,121826.0
2024-09-27 15:00:00,29.14,29.15,29.12,29.15,146757.0,27.6895,27.699,27.6705,27.699,146757.0
2024-09-27 15:05:00,29.15,29.15,29.12,29.13,117284.0,27.699,27.699,27.6705,27.68,117284.0
2024-09-27 15:10:00,29.13,29.15,29.12,29.15,151799.0,27.68,27.699,27.6705,27.699,151799.0
2024-09-27 15:15:00,29.15,29.16,29.13,29.14,98090.0,27.699,27.7085,27.68,27.6895,98090.0
2024-09-27 15:20:00,29.14,29.14,29.12,29.13,148631.0,27.6895,27.6895,27.6705,27.68,148631.0
2024-09-27 15:25:00,29.13,29.16,29.12,29.13,140648.0,27.68,27.7085,27.6705,27.68,140648.0
2024-09-27 15:30:00,29.12,29.15,29.12,29.12,224082.0,27.6705,27.699,27.6705,27.6705,224082.0
2024-09-27 15:35:00,29.13,29.14,29.1,29.13,266633.0,27.68,27.6895,27.6515,27.68,266633.0
2024-09-27 15:40:00,29.12,29.13,29.08,29.09,228244.0,27.6705,27.68,27.6325,27.642,228244.0
2024-09-27 15:45:00,29.09,29.12,29.09,29.11,259817.0,27.642,27.6705,27.642,27.661,259817.0
2024-09-27 15:50:00,29.1,29.14,29.09,29.12,510472.0,27.6515,27.6895,27.642,27.6705,510472.0
2024-09-27 15:55:00,29.12,29.15,29.07,29.11,1354943.0,27.6705,27.699,27.623,27.661,1354943.0
2024-09-30 09:30:00,29.11,29.19,29.03,29.08,754596.0,27.661,27.737,27.585,27.6325,754596.0
2024-09-30 09:35:00,29.08,29.09,29.02,29.04,263303.0,27.6325,27.642,27.5755,27.5945,263303.0
2024-09-30 09:40:00,29.04,29.08,29.02,29.05,196031.0,27.5945,27.6325,27.5755,27.604,196031.0
2024-09-30 09:45:00,29.05,29.08,29.04,29.05,179295.0,27.604,27.6325,27.5945,27.604,179295.0
2024-09-30 09:50:00,29.04,29.05,29.02,29.04,101200.0,27.5945,27.604,27.5755,27.5945,101200.0
2024-09-30 09:55:00,29.05,29.07,29.01,29.06,104883.0,27.604,27.623,27.5659,27.6135,104883.0
2024-09-30 10:00:00,29.05,29.08,29.04,29.08,155949.0,27.604,27.6325,27.5945,27.6325,155949.0
2024-09-30 10:05:00,29.08,29.16,29.07,29.12,157794.0,27.6325,27.7085,27.623,27.6705,157794.0
2024-09-30 10:10:00,29.12,29.18,29.08,29.17,202838.0,27.6705,27.7275,27.6325,27.718,202838.0
2024-09-30 10:15:00,29.17,29.18,29.13,29.15,205919.0,27.718,27.7275,27.68,27.699,205919.0
2024-09-30 10:20:00,29.15,29.15,29.1,29.12,223472.0,27.699,27.699,27.6515,27.6705,223472.0
2024-09-30 10:25:00,29.12,29.13,29.09,29.1,145802.0,27.6705,27.68,27.642,27.6515,145802.0
2024-09-30 10:30:00,29.11,29.11,29.07,29.09,125447.0,27.661,27.661,27.623,27.642,125447.0
2024-09-30 10:35:00,29.1,29.12,29.09,29.09,131039.0,27.6515,27.6705,27.642,27.642,131039.0
2024-09-30 10:40:00,29.1,29.1,29.05,29.08,171044.0,27.6515,27.6515,27.604,27.6325,171044.0
2024-09-30 10:45:00,29.08,29.13,29.07,29.11,135033.0,27.6325,27.68,27.623,27.661,135033.0
2024-09-30 10:50:00,29.11,29.13,29.1,29.12,157920.0,27.661,27.68,27.6515,27.6705,157920.0
2024-09-30 10:55:00,29.12,29.13,29.08,29.1,134418.0,27.6705,27.68,27.6325,27.6515,134418.0
2024-09-30 11:00:00,29.1,29.11,29.06,29.08,146470.0,27.6515,27.661,27.6135,27.6325,146470.0
2024-09-30 11:05:00,29.08,29.08,29.03,29.05,166539.0,27.6325,27.6325,27.585,27.604,166539.0
2024-09-30 11:10:00,29.05,29.06,29.02,29.04,98209.0,27.604,27.6135,27.5755,27.5945,98209.0
2024-09-30 11:15:00,29.04,29.05,29.03,29.04,103885.0,27.5945,27.604,27.585,27.5945,103885.0
2024-09-30 11:20:00,29.04,29.05,29.03,29.04,89685.0,27.5945,27.604,27.585,27.5945,89685.0
2024-09-30 11:25:00,29.04,29.04,28.99,29.0,200544.0,27.5945,27.5945,27.5469,27.5564,200544.0
2024-09-30 11:30:00,28.99,29.01,28.97,28.99,206029.0,27.5469,27.5659,27.5279,27.5469,206029.0
2024-09-30 11:35:00,28.99,28.99,28.97,28.98,127955.0,27.5469,27.5469,27.5279,27.5374,127955.0
2024-09-30 11:40:00,28.98,28.98,28.94,28.95,196411.0,27.5374,27.5374,27.4994,27.5089,196411.0
2024-09-30 11:45:00,28.95,28.95,28.91,28.93,117611.0,27.5089,27.5089,27.4709,27.4899,117611.0
2024-09-30 11:50:00,28.93,28.96,28.92,28.95,169542.0,27.4899,27.5184,27.4804,27.5089,169542.0
2024-09-30 11:55:00,28.95,28.96,28.94,28.96,106547.0,27.5089,27.5184,27.4994,27.5184,106547.0
2024-09-30 12:00:00,28.96,28.98,28.94,28.96,160162.0,27.5184,27.5374,27.4994,27.5184,160162.0
2024-09-30 12:05:00,28.96,28.96,28.91,28.92,151402.0,27.5184,27.5184,27.4709,27.4804,151402.0
2024-09-30 12:10:00,28.92,28.93,28.89,28.91,152380.0,27.4804,27.4899,27.4519,27.4709,152380.0
2024-09-30 12:15:00,28.91,28.91,28.89,28.91,94839.0,27.4709,27.4709,27.4519,27.4709,94839.0
2024-09-30 12:20:00,28.91,28.91,28.87,28.91,167321.0,27.4709,27.4709,27.4329,27.4709,167321.0
2024-09-30 12:25:00,28.91,28.91,28.89,28.91,90105.0,27.4709,27.4709,27.4519,27.4709,90105.0
2024-09-30 12:30:00,28.91,28.93,28.9,28.91,117746.0,27.4709,27.4899,27.4614,27.4709,117746.0
2024-09-30 12:35:00,28.91,28.93,28.9,28.92,96863.0,27.4709,27.4899,27.4614,27.4804,96863.0
2024-09-30 12:40:00,28.92,28.93,28.9,28.9,93878.0,27.4804,27.4899,27.4614,27.4614,93878.0
2024-09-30 12:45:00,28.91,28.92,28.89,28.9,69718.0,27.4709,27.4804,27.4519,27.4614,69718.0
2024-09-30 12:50:00,28.9,28.9,28.86,28.88,140967.0,27.4614,27.4614,27.4234,27.4424,140967.0
2024-09-30 12:55:00,28.88,28.88,28.85,28.87,279967.0,27.4424,27.4424,27.4139,27.4329,279967.0
2024-09-30 13:00:00,28.87,28.87,28.81,28.83,352664.0,27.4329,27.4329,27.3759,27.3949,352664.0
2024-09-30 13:05:00,28.83,28.83,28.8,28.82,237994.0,27.3949,27.3949,27.3664,27.3854,237994.0
2024-09-30 13:10:00,28.81,28.82,28.79,28.8,235332.0,27.3759,27.3854,27.3569,27.3664,235332.0
2024-09-30 13:15:00,28.8,28.81,28.78,28.8,219520.0,27.3664,27.3759,27.3474,27.3664,219520.0
2024-09-30 13:20:00,28.8,28.82,28.79,28.82,191536.0,27.3664,27.3854,27.3569,27.3854,191536.0
2024-09-30 13:25:00,28.81,28.83,28.8,28.81,166551.0,27.3759,27.3949,27.3664,27.3759,166551.0
2024-09-30 13:30:00,28.82,28.84,28.81,28.83,125937.0,27.3854,27.4044,27.3759,27.3949,125937.0
2024-09-30 13:35:00,28.83,28.89,28.82,28.88,177808.0,27.3949,27.4519,27.3854,27.4424,177808.0
2024-09-30 13:40:00,28.89,28.9,28.88,28.89,105724.0,27.4519,27.4614,27.4424,27.4519,105724.0
2024-09-30 13:45:00,28.89,28.89,28.85,28.86,124777.0,27.4519,27.4519,27.4139,27.4234,124777.0
2024-09-30 13:50:00,28.86,28.86,28.82,28.84,165686.0,27.4234,27.4234,27.3854,27.4044,165686.0
2024-09-30 13:55:00,28.85,28.86,28.83,28.83,235753.0,27.4139,27.4234,27.3949,27.3949,235753.0
2024-09-30 14:00:00,28.84,28.85,28.82,28.85,90938.0,27.4044,27.4139,27.3854,27.4139,90938.0
2024-09-30 14:05:00,28.85,28.87,28.83,28.87,163332.0,27.4139,27.4329,27.3949,27.4329,163332.0
2024-09-30 14:10:00,28.87,28.88,28.84,28.85,130670.0,27.4329,27.4424,27.4044,27.4139,130670.0
2024-09-30 14:15:00,28.85,28.85,28.82,28.83,115744.0,27.4139,27.4139,27.3854,27.3949,115744.0
2024-09-30 14:20:00,28.83,28.83,28.78,28.79,263487.0,27.3949,27.3949,27.3474,27.3569,263487.0
2024-09-30 14:25:00,28.79,28.83,28.78,28.82,165755.0,27.3569,27.3949,27.3474,27.3854,165755.0
2024-09-30 14:30:00,28.83,28.86,28.8,28.84,172509.0,27.3949,27.4234,27.3664,27.4044,172509.0
2024-09-30 14:35:00,28.83,28.87,28.83,28.86,146584.0,27.3949,27.4329,27.3949,27.4234,146584.0
2024-09-30 14:40:00,28.86,28.87,28.85,28.87,124247.0,27.4234,27.4329,27.4139,27.4329,124247.0
2024-09-30 14:45:00,28.87,28.88,28.85,28.86,161795.0,27.4329,27.4424,27.4139,27.4234,161795.0
2024-09-30 14:50:00,28.87,28.89,28.85,28.87,182710.0,27.4329,27.4519,27.4139,27.4329,182710.0
2024-09-30 14:55:00,28.87,28.88,28.86,28.86,199571.0,27.4329,27.4424,27.4234,27.4234,199571.0
2024-09-30 15:00:00,28.86,28.86,28.84,28.85,174943.0,27.4234,27.4234,27.4044,27.4139,174943.0
2024-09-30 15:05:00,28.85,28.88,28.84,28.85,157137.0,27.4139,27.4424,27.4044,27.4139,157137.0
2024-09-30 15:10:00,28.85,28.87,28.83,28.86,280799.0,27.4139,27.4329,27.3949,27.4234,280799.0
2024-09-30 15:15:00,28.85,28.86,28.84,28.86,179728.0,27.4139,27.4234,27.4044,27.4234,179728.0
2024-09-30 15:20:00,28.86,28.88,28.85,28.87,266599.0,27.4234,27.4424,27.4139,27.4329,266599.0
2024-09-30 15:25:00,28.87,28.87,28.84,28.87,300697.0,27.4329,27.4329,27.4044,27.4329,300697.0
2024-09-30 15:30:00,28.87,28.89,28.86,28.87,289002.0,27.4329,27.4519,27.4234,27.4329,289002.0
2024-09-30 15:35:00,28.87,28.91,28.86,28.9,350662.0,27.4329,27.4709,27.4234,27.4614,350662.0
2024-09-30 15:40:00,28.9,28.91,28.88,28.91,337416.0,27.4614,27.4709,27.4424,27.4709,337416.0
2024-09-30 15:45:00,28.91,28.94,28.9,28.93,533969.0,27.4709,27.4994,27.4614,27.4899,533969.0
2024-09-30 15:50:00,28.92,28.92,28.87,28.88,833341.0,27.4804,27.4804,27.4329,27.4424,833341.0
2024-09-30 15:55:00,28.89,28.96,28.86,28.94,2675667.0,27.4519,27.5184,27.4234,27.4994,2675667.0
2024-10-01 09:30:00,29.05,29.08,28.88,28.9,1042895.0,27.604,27.6325,27.4424,27.4614,1042895.0
2024-10-01 09:35:00,28.9,28.91,28.79,28.83,435052.0,27.4614,27.4709,27.3569,27.3949,435052.0
2024-10-01 09:40:00,28.82,28.87,28.8,28.82,226835.0,27.3854,27.4329,27.3664,27.3854,226835.0
2024-10-01 09:45:00,28.82,28.83,28.7,28.73,526619.0,27.3854,27.3949,27.2714,27.2999,526619.0
2024-10-01 09:50:00,28.73,28.8,28.71,28.79,268081.0,27.2999,27.3664,27.2809,27.3569,268081.0
2024-10-01 09:55:00,28.78,28.81,28.76,28.8,193287.0,27.3474,27.3759,27.3284,27.3664,193287.0
2024-10-01 10:00:00,28.8,28.82,28.77,28.82,264182.0,27.3664,27.3854,27.3379,27.3854,264182.0
2024-10-01 10:05:00,28.81,28.83,28.75,28.76,227737.0,27.3759,27.3949,27.3189,27.3284,227737.0
2024-10-01 10:10:00,28.76,28.8,28.73,28.78,163886.0,27.3284,27.3664,27.2999,27.3474,163886.0
2024-10-01 10:15:00,28.78,28.79,28.7,28.71,412879.0,27.3474,27.3569,27.2714,27.2809,412879.0
2024-10-01 10:20:00,28.71,28.73,28.64,28.66,473251.0,27.2809,27.2999,27.2144,27.2334,473251.0
2024-10-01 10:25:00,28.65,28.67,28.6,28.66,550858.0,27.2239,27.2429,27.1764,27.2334,550858.0
2024-10-01 10:30:00,28.67,28.71,28.63,28.7,285099.0,27.2429,27.2809,27.2049,27.2714,285099.0
2024-10-01 10:35:00,28.71,28.74,28.69,28.72,246738.0,27.2809,27.3094,27.2619,27.2904,246738.0
2024-10-01 10:40:00,28.72,28.75,28.69,28.71,183514.0,27.2904,27.3189,27.2619,27.2809,183514.0
2024-10-01 10:45:00,28.71,28.74,28.7,28.71,233467.0,27.2809,27.3094,27.2714,27.2809,233467.0
2024-10-01 10:50:00,28.71,28.73,28.7,28.7,146557.0,27.2809,27.2999,27.2714,27.2714,146557.0
2024-10-01 10:55:00,28.71,28.74,28.7,28.73,187022.0,27.2809,27.3094,27.2714,27.2999,187022.0
2024-10-01 11:00:00,28.72,28.73,28.67,28.71,431745.0,27.2904,27.2999,27.2429,27.2809,431745.0
2024-10-01 11:05:00,28.71,28.74,28.69,28.71,240610.0,27.2809,27.3094,27.2619,27.2809,240610.0
2024-10-01 11:10:00,28.71,28.71,28.66,28.67,375802.0,27.2809,27.2809,27.2334,27.2429,375802.0
2024-10-01 11:15:00,28.66,28.68,28.64,28.68,205912.0,27.2334,27.2524,27.2144,27.2524,205912.0
2024-10-01 11:20:00,28.68,28.69,28.65,28.67,166671.0,27.2524,27.2619,27.2239,27.2429,166671.0
2024-10-01 11:25:00,28.67,28.7,28.64,28.69,183193.0,27.2429,27.2714,27.2144,27.2619,183193.0
2024-10-01 11:30:00,28.69,28.71,28.68,28.71,145935.0,27.2619,27.2809,27.2524,27.2809,145935.0
2024-10-01 11:35:00,28.7,28.71,28.66,28.69,194473.0,27.2714,27.2809,27.2334,27.2619,194473.0
2024-10-01 11:40:00,28.69,28.73,28.68,28.71,188194.0,27.2619,27.2999,27.2524,27.2809,188194.0
2024-10-01 11:45:00,28.72,28.75,28.69,28.73,273179.0,27.2904,27.3189,27.2619,27.2999,273179.0
2024-10-01 11:50:00,28.73,28.75,28.72,28.74,167164.0,27.2999,27.3189,27.2904,27.3094,167164.0
2024-10-01 11:55:00,28.74,28.76,28.73,28.76,121572.0,27.3094,27.3284,27.2999,27.3284,121572.0
2024-10-01 12:00:00,28.75,28.77,28.74,28.76,132302.0,27.3189,27.3379,27.3094,27.3284,132302.0
2024-10-01 12:05:00,28.76,28.8,28.74,28.77,287220.0,27.3284,27.3664,27.3094,27.3379,287220.0
2024-10-01 12:10:00,28.77,28.78,28.74,28.74,112020.0,27.3379,27.3474,27.3094,27.3094,112020.0
2024-10-01 12:15:00,28.75,28.76,28.73,28.76,157792.0,27.3189,27.3284,27.2999,27.3284,157792.0
2024-10-01 12:20:00,28.76,28.77,28.73,28.74,115440.0,27.3284,27.3379,27.2999,27.3094,115440.0
2024-10-01 12:25:00,28.74,28.75,28.72,28.74,105950.0,27.3094,27.3189,27.2904,27.3094,105950.0
2024-10-01 12:30:00,28.73,28.74,28.68,28.71,216042.0,27.2999,27.3094,27.2524,27.2809,216042.0
2024-10-01 12:35:00,28.71,28.72,28.67,28.68,126548.0,27.2809,27.2904,27.2429,27.2524,126548.0
2024-10-01 12:40:00,28.68,28.68,28.65,28.67,120649.0,27.2524,27.2524,27.2239,27.2429,120649.0
2024-10-01 12:45:00,28.66,28.67,28.63,28.66,192155.0,27.2334,27.2429,27.2049,27.2334,192155.0
2024-10-01 12:50:00,28.65,28.69,28.64,28.67,127935.0,27.2239,27.2619,27.2144,27.2429,127935.0
2024-10-01 12:55:00,28.67,28.68,28.64,28.66,221543.0,27.2429,27.2524,27.2144,27.2334,221543.0
2024-10-01 13:00:00,28.66,28.66,28.62,28.63,224711.0,27.2334,27.2334,27.1954,27.2049,224711.0
2024-10-01 13:05:00,28.64,28.65,28.61,28.65,191022.0,27.2144,27.2239,27.1859,27.2239,191022.0
2024-10-01 13:10:00,28.65,28.65,28.61,28.62,148177.0,27.2239,27.2239,27.1859,27.1954,148177.0
2024-10-01 13:15:00,28.62,28.62,28.56,28.57,321642.0,27.1954,27.1954,27.1383,27.1479,321642.0
2024-10-01 13:20:00,28.58,28.58,28.53,28.54,271071.0,27.1574,27.1574,27.1098,27.1193,271071.0
2024-10-01 13:25:00,28.55,28.56,28.53,28.55,242021.0,27.1288,27.1383,27.1098,27.1288,242021.0
2024-10-01 13:30:00,28.55,28.61,28.54,28.61,190254.0,27.1288,27.1859,27.1193,27.1859,190254.0
2024-10-01 13:35:00,28.61,28.63,28.59,28.63,167253.0,27.1859,27.2049,27.1669,27.2049,167253.0
2024-10-01 13:40:00,28.62,28.63,28.61,28.63,168652.0,27.1954,27.2049,27.1859,27.2049,168652.0
2024-10-01 13:45:00,28.63,28.66,28.62,28.66,185947.0,27.2049,27.2334,27.1954,27.2334,185947.0
2024-10-01 13:50:00,28.66,28.66,28.62,28.65,238980.0,27.2334,27.2334,27.1954,27.2239,238980.0
2024-10-01 13:55:00,28.65,28.68,28.64,28.65,143171.0,27.2239,27.2524,27.2144,27.2239,143171.0
2024-10-01 14:00:00,28.66,28.68,28.65,28.68,158472.0,27.2334,27.2524,27.2239,27.2524,158472.0
2024-10-01 14:05:00,28.67,28.69,28.65,28.68,159583.0,27.2429,27.2619,27.2239,27.2524,159583.0
2024-10-01 14:10:00,28.69,28.69,28.66,28.67,126193.0,27.2619,27.2619,27.2334,27.2429,126193.0
2024-10-01 14:15:00,28.67,28.7,28.66,28.68,178714.0,27.2429,27.2714,27.2334,27.2524,178714.0
2024-10-01 14:20:00,28.68,28.69,28.67,28.68,106591.0,27.2524,27.2619,27.2429,27.2524,106591.0
2024-10-01 14:25:00,28.68,28.68,28.65,28.67,118171.0,27.2524,27.2524,27.2239,27.2429,118171.0
2024-10-01 14:30:00,28.67,28.69,28.66,28.67,156105.0,27.2429,27.2619,27.2334,27.2429,156105.0
2024-10-01 14:35:00,28.67,28.68,28.66,28.66,143896.0,27.2429,27.2524,27.2334,27.2334,143896.0
2024-10-01 14:40:00,28.66,28.68,28.66,28.67,149523.0,27.2334,27.2524,27.2334,27.2429,149523.0
2024-10-01 14:45:00,28.67,28.68,28.66,28.67,128359.0,27.2429,27.2524,27.2334,27.2429,128359.0
2024-10-01 14:50:00,28.67,28.69,28.66,28.68,233762.0,27.2429,27.2619,27.2334,27.2524,233762.0
2024-10-01 14:55:00,28.68,28.69,28.67,28.68,221763.0,27.2524,27.2619,27.2429,27.2524,221763.0
2024-10-01 15:00:00,28.68,28.69,28.67,28.67,133573.0,27.2524,27.2619,27.2429,27.2429,133573.0
2024-10-01 15:05:00,28.68,28.71,28.67,28.7,154446.0,27.2524,27.2809,27.2429,27.2714,154446.0
2024-10-01 15:10:00,28.7,28.7,28.66,28.68,185559.0,27.2714,27.2714,27.2334,27.2524,185559.0
2024-10-01 15:15:00,28.68,28.69,28.67,28.69,145384.0,27.2524,27.2619,27.2429,27.2619,145384.0
2024-10-01 15:20:00,28.69,28.71,28.68,28.7,195734.0,27.2619,27.2809,27.2524,27.2714,195734.0
2024-10-01 15:25:00,28.71,28.74,28.7,28.72,189622.0,27.2809,27.3094,27.2714,27.2904,189622.0
2024-10-01 15:30:00,28.71,28.73,28.68,28.68,280872.0,27.2809,27.2999,27.2524,27.2524,280872.0
2024-10-01 15:35:00,28.69,28.71,28.67,28.7,267957.0,27.2619,27.2809,27.2429,27.2714,267957.0
2024-10-01 15:40:00,28.71,28.71,28.7,28.71,168623.0,27.2809,27.2809,27.2714,27.2809,168623.0
2024-10-01 15:45:00,28.71,28.71,28.68,28.71,358698.0,27.2809,27.2809,27.2524,27.2809,358698.0
2024-10-01 15:50:00,28.71,28.72,28.69,28.7,528223.0,27.2809,27.2904,27.2619,27.2714,528223.0
2024-10-01 15:55:00,28.7,28.73,28.66,28.68,1535102.0,27.2714,27.2999,27.2334,27.2524,1535102.0
2024-10-02 09:30:00,28.6,28.63,28.38,28.41,1485674.0,27.1764,27.2049,26.9673,26.9958,1485674.0
2024-10-02 09:35:00,28.42,28.53,28.41,28.46,350345.0,27.0053,27.1098,26.9958,27.0433,350345.0
2024-10-02 09:40:00,28.46,28.49,28.43,28.46,306521.0,27.0433,27.0718,27.0148,27.0433,306521.0
2024-10-02 09:45:00,28.46,28.56,28.46,28.56,333962.0,27.0433,27.1383,27.0433,27.1383,333962.0
2024-10-02 09:50:00,28.55,28.71,28.55,28.68,418708.0,27.1288,27.2809,27.1288,27.2524,418708.0
2024-10-02 09:55:00,28.68,28.68,28.6,28.61,340754.0,27.2524,27.2524,27.1764,27.1859,340754.0
2024-10-02 10:00:00,28.61,28.64,28.56,28.61,381245.0,27.1859,27.2144,27.1383,27.1859,381245.0
2024-10-02 10:05:00,28.6,28.63,28.55,28.58,302993.0,27.1764,27.2049,27.1288,27.1574,302993.0
2024-10-02 10:10:00,28.57,28.6,28.54,28.55,251088.0,27.1479,27.1764,27.1193,27.1288,251088.0
2024-10-02 10:15:00,28.54,28.56,28.51,28.55,169337.0,27.1193,27.1383,27.0908,27.1288,169337.0
2024-10-02 10:20:00,28.55,28.57,28.51,28.54,198643.0,27.1288,27.1479,27.0908,27.1193,198643.0
2024-10-02 10:25:00,28.53,28.58,28.51,28.57,211281.0,27.1098,27.1574,27.0908,27.1479,211281.0
2024-10-02 10:30:00,28.56,28.6,28.55,28.59,147242.0,27.1383,27.1764,27.1288,27.1669,147242.0
2024-10-02 10:35:00,28.6,28.63,28.58,28.63,415787.0,27.1764,27.2049,27.1574,27.2049,415787.0
2024-10-02 10:40:00,28.63,28.68,28.61,28.68,213497.0,27.2049,27.2524,27.1859,27.2524,213497.0
2024-10-02 10:45:00,28.68,28.73,28.67,28.71,187280.0,27.2524,27.2999,27.2429,27.2809,187280.0
2024-10-02 10:50:00,28.71,28.71,28.68,28.71,183565.0,27.2809,27.2809,27.2524,27.2809,183565.0
2024-10-02 10:55:00,28.7,28.72,28.68,28.71,139789.0,27.2714,27.2904,27.2524,27.2809,139789.0
2024-10-02 11:00:00,28.71,28.76,28.7,28.73,239506.0,27.2809,27.3284,27.2714,27.2999,239506.0
2024-10-02 11:05:00,28.73,28.77,28.72,28.76,327958.0,27.2999,27.3379,27.2904,27.3284,327958.0
2024-10-02 11:10:00,28.75,28.76,28.68,28.69,582066.0,27.3189,27.3284,27.2524,27.2619,582066.0
2024-10-02 11:15:00,28.69,28.69,28.61,28.63,286552.0,27.2619,27.2619,27.1859,27.2049,286552.0
2024-10-02 11:20:00,28.63,28.63,28.59,28.6,171890.0,27.2049,27.2049,27.1669,27.1764,171890.0
2024-10-02 11:25:00,28.6,28.64,28.58,28.62,186494.0,27.1764,27.2144,27.1574,27.1954,186494.0
2024-10-02 11:30:00,28.63,28.66,28.62,28.64,176788.0,27.2049,27.2334,27.1954,27.2144,176788.0
2024-10-02 11:35:00,28.63,28.64,28.61,28.64,125294.0,27.2049,27.2144,27.1859,27.2144,125294.0
2024-10-02 11:40:00,28.63,28.68,28.62,28.68,159838.0,27.2049,27.2524,27.1954,27.2524,159838.0
2024-10-02 11:45:00,28.68,28.69,28.67,28.69,95636.0,27.2524,27.2619,27.2429,27.2619,95636.0
2024-10-02 11:50:00,28.69,28.7,28.67,28.69,97012.0,27.2619,27.2714,27.2429,27.2619,97012.0
2024-10-02 11:55:00,28.69,28.72,28.69,28.71,311249.0,27.2619,27.2904,27.2619,27.2809,311249.0
2024-10-02 12:00:00,28.72,28.73,28.69,28.69,304557.0,27.2904,27.2999,27.2619,27.2619,304557.0
2024-10-02 12:05:00,28.69,28.71,28.67,28.69,195276.0,27.2619,27.2809,27.2429,27.2619,195276.0
2024-10-02 12:10:00,28.69,28.69,28.65,28.65,80715.0,27.2619,27.2619,27.2239,27.2239,80715.0
2024-10-02 12:15:00,28.65,28.67,28.61,28.63,231938.0,27.2239,27.2429,27.1859,27.2049,231938.0
2024-10-02 12:20:00,28.62,28.63,28.6,28.62,170252.0,27.1954,27.2049,27.1764,27.1954,170252.0
2024-10-02 12:25:00,28.62,28.62,28.6,28.61,93392.0,27.1954,27.1954,27.1764,27.1859,93392.0
2024-10-02 12:30:00,28.6,28.61,28.58,28.59,159767.0,27.1764,27.1859,27.1574,27.1669,159767.0
2024-10-02 12:35:00,28.58,28.6,28.57,28.6,177729.0,27.1574,27.1764,27.1479,27.1764,177729.0
2024-10-02 12:40:00,28.6,28.6,28.57,28.58,116835.0,27.1764,27.1764,27.1479,27.1574,116835.0
2024-10-02 12:45:00,28.58,28.59,28.57,28.58,73826.0,27.1574,27.1669,27.1479,27.1574,73826.0
2024-10-02 12:50:00,28.58,28.58,28.56,28.57,109730.0,27.1574,27.1574,27.1383,27.1479,109730.0
2024-10-02 12:55:00,28.57,28.57,28.54,28.55,321119.0,27.1479,27.1479,27.1193,27.1288,321119.0
2024-10-02 13:00:00,28.55,28.56,28.52,28.53,240024.0,27.1288,27.1383,27.1003,27.1098,240024.0
2024-10-02 13:05:00,28.54,28.55,28.53,28.54,157917.0,27.1193,27.1288,27.1098,27.1193,157917.0
2024-10-02 13:10:00,28.53,28.55,28.53,28.53,179001.0,27.1098,27.1288,27.1098,27.1098,179001.0
2024-10-02 13:15:00,28.54,28.56,28.53,28.56,148496.0,27.1193,27.1383,27.1098,27.1383,148496.0
2024-10-02 13:20:00,28.55,28.56,28.54,28.55,238280.0,27.1288,27.1383,27.1193,27.1288,238280.0
2024-10-02 13:25:00,28.55,28.56,28.54,28.56,100607.0,27.1288,27.1383,27.1193,27.1383,100607.0
2024-10-02 13:30:00,28.55,28.56,28.53,28.54,183460.0,27.1288,27.1383,27.1098,27.1193,183460.0
2024-10-02 13:35:00,28.55,28.58,28.53,28.58,148845.0,27.1288,27.1574,27.1098,27.1574,148845.0
2024-10-02 13:40:00,28.58,28.63,28.57,28.63,190240.0,27.1574,27.2049,27.1479,27.2049,190240.0
2024-10-02 13:45:00,28.63,28.66,28.62,28.66,178723.0,27.2049,27.2334,27.1954,27.2334,178723.0
2024-10-02 13:50:00,28.66,28.67,28.64,28.65,148892.0,27.2334,27.2429,27.2144,27.2239,148892.0
2024-10-02 13:55:00,28.66,28.66,28.62,28.65,126982.0,27.2334,27.2334,27.1954,27.2239,126982.0
2024-10-02 14:00:00,28.64,28.68,28.63,28.64,198204.0,27.2144,27.2524,27.2049,27.2144,198204.0
2024-10-02 14:05:00,28.65,28.67,28.61,28.62,260334.0,27.2239,27.2429,27.1859,27.1954,260334.0
2024-10-02 14:10:00,28.62,28.62,28.59,28.61,144822.0,27.1954,27.1954,27.1669,27.1859,144822.0
2024-10-02 14:15:00,28.6,28.62,28.59,28.61,114523.0,27.1764,27.1954,27.1669,27.1859,114523.0
2024-10-02 14:20:00,28.61,28.63,28.59,28.6,153022.0,27.1859,27.2049,27.1669,27.1764,153022.0
2024-10-02 14:25:00,28.61,28.62,28.59,28.61,90214.0,27.1859,27.1954,27.1669,27.1859,90214.0
2024-10-02 14:30:00,28.61,28.63,28.6,28.62,90627.0,27.1859,27.2049,27.1764,27.1954,90627.0
2024-10-02 14:35:00,28.61,28.62,28.59,28.6,155081.0,27.1859,27.1954,27.1669,27.1764,155081.0
2024-10-02 14:40:00,28.59,28.62,28.59,28.62,126886.0,27.1669,27.1954,27.1669,27.1954,126886.0
2024-10-02 14:45:00,28.62,28.63,28.61,28.63,111200.0,27.1954,27.2049,27.1859,27.2049,111200.0
2024-10-02 14:50:00,28.63,28.63,28.59,28.6,120491.0,27.2049,27.2049,27.1669,27.1764,120491.0
2024-10-02 14:55:00,28.61,28.62,28.59,28.6,191240.0,27.1859,27.1954,27.1669,27.1764,191240.0
2024-10-02 15:00:00,28.59,28.62,28.59,28.61,121442.0,27.1669,27.1954,27.1669,27.1859,121442.0
2024-10-02 15:05:00,28.61,28.62,28.58,28.61,113323.0,27.1859,27.1954,27.1574,27.1859,113323.0
2024-10-02 15:10:00,28.6,28.62,28.59,28.6,95358.0,27.1764,27.1954,27.1669,27.1764,95358.0
2024-10-02 15:15:00,28.59,28.68,28.59,28.66,407126.0,27.1669,27.2524,27.1669,27.2334,407126.0
2024-10-02 15:20:00,28.66,28.68,28.62,28.62,380850.0,27.2334,27.2524,27.1954,27.1954,380850.0
2024-10-02 15:25:00,28.63,28.65,28.61,28.65,234628.0,27.2049,27.2239,27.1859,27.2239,234628.0
2024-10-02 15:30:00,28.65,28.66,28.64,28.65,253054.0,27.2239,27.2334,27.2144,27.2239,253054.0
2024-10-02 15:35:00,28.66,28.66,28.63,28.64,243342.0,27.2334,27.2334,27.2049,27.2144,243342.0
2024-10-02 15:40:00,28.64,28.64,28.56,28.58,353857.0,27.2144,27.2144,27.1383,27.1574,353857.0
2024-10-02 15:45:00,28.58,28.59,28.57,28.59,327187.0,27.1574,27.1669,27.1479,27.1669,327187.0
2024-10-02 15:50:00,28.59,28.61,28.57,28.59,568536.0,27.1669,27.1859,27.1479,27.1669,568536.0
2024-10-02 15:55:00,28.6,28.63,28.59,28.61,1101534.0,27.1764,27.2049,27.1669,27.1859,1101534.0
2024-10-03 09:30:00,28.5,28.5,28.41,28.49,656261.0,27.0813,27.0813,26.9958,27.0718,656261.0
2024-10-03 09:35:00,28.49,28.52,28.44,28.46,500016.0,27.0718,27.1003,27.0243,27.0433,500016.0
2024-10-03 09:40:00,28.46,28.47,28.37,28.41,469701.0,27.0433,27.0528,26.9578,26.9958,469701.0
2024-10-03 09:45:00,28.41,28.43,28.39,28.41,256061.0,26.9958,27.0148,26.9768,26.9958,256061.0
2024-10-03 09:50:00,28.41,28.42,28.36,28.4,303054.0,26.9958,27.0053,26.9483,26.9863,303054.0
2024-10-03 09:55:00,28.4,28.41,28.37,28.41,217294.0,26.9863,26.9958,26.9578,26.9958,217294.0
2024-10-03 10:00:00,28.41,28.42,28.36,28.37,474130.0,26.9958,27.0053,26.9483,26.9578,474130.0
2024-10-03 10:05:00,28.38,28.41,28.35,28.37,438792.0,26.9673,26.9958,26.9388,26.9578,438792.0
2024-10-03 10:10:00,28.37,28.4,28.35,28.36,312310.0,26.9578,26.9863,26.9388,26.9483,312310.0
2024-10-03 10:15:00,28.36,28.39,28.34,28.35,555380.0,26.9483,26.9768,26.9293,26.9388,555380.0
2024-10-03 10:20:00,28.35,28.35,28.27,28.29,709276.0,26.9388,26.9388,26.8628,26.8818,709276.0
2024-10-03 10:25:00,28.29,28.32,28.29,28.3,246638.0,26.8818,26.9103,26.8818,26.8913,246638.0
2024-10-03 10:30:00,28.3,28.34,28.28,28.34,260734.0,26.8913,26.9293,26.8723,26.9293,260734.0
2024-10-03 10:35:00,28.34,28.34,28.31,28.32,261572.0,26.9293,26.9293,26.9008,26.9103,261572.0
2024-10-03 10:40:00,28.32,28.33,28.29,28.3,273420.0,26.9103,26.9198,26.8818,26.8913,273420.0
2024-10-03 10:45:00,28.31,28.32,28.29,28.3,189158.0,26.9008,26.9103,26.8818,26.8913,189158.0
2024-10-03 10:50:00,28.3,28.32,28.29,28.29,218891.0,26.8913,26.9103,26.8818,26.8818,218891.0
2024-10-03 10:55:00,28.3,28.32,28.27,28.28,296681.0,26.8913,26.9103,26.8628,26.8723,296681.0
2024-10-03 11:00:00,28.27,28.28,28.26,28.26,180509.0,26.8628,26.8723,26.8533,26.8533,180509.0
2024-10-03 11:05:00,28.27,28.28,28.26,28.27,252835.0,26.8628,26.8723,26.8533,26.8628,252835.0
2024-10-03 11:10:00,28.27,28.29,28.26,28.28,204057.0,26.8628,26.8818,26.8533,26.8723,204057.0
2024-10-03 11:15:00,28.29,28.31,28.27,28.3,278977.0,26.8818,26.9008,26.8628,26.8913,278977.0
2024-10-03 11:20:00,28.3,28.31,28.26,28.29,517275.0,26.8913,26.9008,26.8533,26.8818,517275.0
2024-10-03 11:25:00,28.29,28.29,28.26,28.27,249554.0,26.8818,26.8818,26.8533,26.8628,249554.0
2024-10-03 11:30:00,28.27,28.28,28.26,28.28,145914.0,26.8628,26.8723,26.8533,26.8723,145914.0
2024-10-03 11:35:00,28.27,28.34,28.27,28.32,317152.0,26.8628,26.9293,26.8628,26.9103,317152.0
2024-10-03 11:40:00,28.31,28.34,28.31,28.33,139124.0,26.9008,26.9293,26.9008,26.9198,139124.0
2024-10-03 11:45:00,28.33,28.35,28.32,28.35,172228.0,26.9198,26.9388,26.9103,26.9388,172228.0
2024-10-03 11:50:00,28.35,28.36,28.33,28.34,138823.0,26.9388,26.9483,26.9198,26.9293,138823.0
2024-10-03 11:55:00,28.34,28.37,28.32,28.35,250606.0,26.9293,26.9578,26.9103,26.9388,250606.0
2024-10-03 12:00:00,28.34,28.35,28.33,28.35,103760.0,26.9293,26.9388,26.9198,26.9388,103760.0
2024-10-03 12:05:00,28.34,28.36,28.34,28.35,148668.0,26.9293,26.9483,26.9293,26.9388,148668.0
2024-10-03 12:10:00,28.35,28.4,28.34,28.4,193744.0,26.9388,26.9863,26.9293,26.9863,193744.0
2024-10-03 12:15:00,28.39,28.44,28.39,28.43,380667.0,26.9768,27.0243,26.9768,27.0148,380667.0
2024-10-03 12:20:00,28.43,28.44,28.42,28.44,125834.0,27.0148,27.0243,27.0053,27.0243,125834.0
2024-10-03 12:25:00,28.43,28.46,28.43,28.44,146718.0,27.0148,27.0433,27.0148,27.0243,146718.0
2024-10-03 12:30:00,28.45,28.45,28.44,28.45,65271.0,27.0338,27.0338,27.0243,27.0338,65271.0
2024-10-03 12:35:00,28.44,28.46,28.44,28.46,245812.0,27.0243,27.0433,27.0243,27.0433,245812.0
2024-10-03 12:40:00,28.46,28.46,28.4,28.41,348529.0,27.0433,27.0433,26.9863,26.9958,348529.0
2024-10-03 12:45:00,28.41,28.41,28.39,28.4,247178.0,26.9958,26.9958,26.9768,26.9863,247178.0
2024-10-03 12:50:00,28.4,28.41,28.39,28.41,275425.0,26.9863,26.9958,26.9768,26.9958,275425.0
2024-10-03 12:55:00,28.41,28.44,28.4,28.4,127977.0,26.9958,27.0243,26.9863,26.9863,127977.0
2024-10-03 13:00:00,28.41,28.41,28.39,28.4,132970.0,26.9958,26.9958,26.9768,26.9863,132970.0
2024-10-03 13:05:00,28.4,28.41,28.39,28.39,99057.0,26.9863,26.9958,26.9768,26.9768,99057.0
2024-10-03 13:10:00,28.4,28.42,28.38,28.41,168584.0,26.9863,27.0053,26.9673,26.9958,168584.0
2024-10-03 13:15:00,28.41,28.41,28.35,28.36,226062.0,26.9958,26.9958,26.9388,26.9483,226062.0
2024-10-03 13:20:00,28.36,28.37,28.34,28.37,103745.0,26.9483,26.9578,26.9293,26.9578,103745.0
2024-10-03 13:25:00,28.36,28.38,28.34,28.35,119356.0,26.9483,26.9673,26.9293,26.9388,119356.0
2024-10-03 13:30:00,28.35,28.37,28.34,28.36,102680.0,26.9388,26.9578,26.9293,26.9483,102680.0
2024-10-03 13:35:00,28.37,28.37,28.34,28.35,208357.0,26.9578,26.9578,26.9293,26.9388,208357.0
2024-10-03 13:40:00,28.34,28.37,28.34,28.36,105465.0,26.9293,26.9578,26.9293,26.9483,105465.0
2024-10-03 13:45:00,28.36,28.39,28.35,28.38,119158.0,26.9483,26.9768,26.9388,26.9673,119158.0
2024-10-03 13:50:00,28.38,28.38,28.36,28.37,86546.0,26.9673,26.9673,26.9483,26.9578,86546.0
2024-10-03 13:55:00,28.38,28.41,28.37,28.4,112313.0,26.9673,26.9958,26.9578,26.9863,112313.0
2024-10-03 14:00:00,28.41,28.43,28.4,28.42,137606.0,26.9958,27.0148,26.9863,27.0053,137606.0
2024-10-03 14:05:00,28.41,28.42,28.39,28.41,78806.0,26.9958,27.0053,26.9768,26.9958,78806.0
2024-10-03 14:10:00,28.4,28.42,28.4,28.41,98082.0,26.9863,27.0053,26.9863,26.9958,98082.0
2024-10-03 14:15:00,28.42,28.47,28.4,28.46,272297.0,27.0053,27.0528,26.9863,27.0433,272297.0
2024-10-03 14:20:00,28.46,28.5,28.45,28.49,588794.0,27.0433,27.0813,27.0338,27.0718,588794.0
2024-10-03 14:25:00,28.5,28.51,28.46,28.47,502520.0,27.0813,27.0908,27.0433,27.0528,502520.0
2024-10-03 14:30:00,28.48,28.48,28.44,28.46,107011.0,27.0623,27.0623,27.0243,27.0433,107011.0
2024-10-03 14:35:00,28.46,28.46,28.43,28.45,69963.0,27.0433,27.0433,27.0148,27.0338,69963.0
2024-10-03 14:40:00,28.45,28.46,28.42,28.42,132977.0,27.0338,27.0433,27.0053,27.0053,132977.0
2024-10-03 14:45:00,28.43,28.44,28.41,28.42,87787.0,27.0148,27.0243,26.9958,27.0053,87787.0
2024-10-03 14:50:00,28.42,28.43,28.4,28.41,260309.0,27.0053,27.0148,26.9863,26.9958,260309.0
2024-10-03 14:55:00,28.4,28.43,28.4,28.41,131734.0,26.9863,27.0148,26.9863,26.9958,131734.0
2024-10-03 15:00:00,28.4,28.41,28.39,28.4,113080.0,26.9863,26.9958,26.9768,26.9863,113080.0
2024-10-03 15:05:00,28.4,28.42,28.39,28.41,159245.0,26.9863,27.0053,26.9768,26.9958,159245.0
2024-10-03 15:10:00,28.41,28.41,28.38,28.4,153472.0,26.9958,26.9958,26.9673,26.9863,153472.0
2024-10-03 15:15:00,28.4,28.42,28.39,28.42,153506.0,26.9863,27.0053,26.9768,27.0053,153506.0
2024-10-03 15:20:00,28.41,28.42,28.4,28.41,92700.0,26.9958,27.0053,26.9863,26.9958,92700.0
2024-10-03 15:25:00,28.4,28.41,28.38,28.39,137598.0,26.9863,26.9958,26.9673,26.9768,137598.0
2024-10-03 15:30:00,28.4,28.41,28.36,28.36,235024.0,26.9863,26.9958,26.9483,26.9483,235024.0
2024-10-03 15:35:00,28.37,28.38,28.35,28.38,226972.0,26.9578,26.9673,26.9388,26.9673,226972.0
2024-10-03 15:40:00,28.38,28.38,28.34,28.35,242334.0,26.9673,26.9673,26.9293,26.9388,242334.0
2024-10-03 15:45:00,28.35,28.36,28.31,28.33,631603.0,26.9388,26.9483,26.9008,26.9198,631603.0
2024-10-03 15:50:00,28.33,28.33,28.29,28.32,801016.0,26.9198,26.9198,26.8818,26.9103,801016.0
2024-10-03 15:55:00,28.32,28.38,28.3,28.34,1499883.0,26.9103,26.9673,26.8913,26.9293,1499883.0
2024-10-04 09:30:00,28.29,28.46,28.24,28.41,1148368.0,26.8818,27.0433,26.8343,26.9958,1148368.0
2024-10-04 09:35:00,28.41,28.52,28.34,28.46,813308.0,26.9958,27.1003,26.9293,27.0433,813308.0
2024-10-04 09:40:00,28.46,28.52,28.42,28.46,372498.0,27.0433,27.1003,27.0053,27.0433,372498.0
2024-10-04 09:45:00,28.47,28.53,28.45,28.48,391296.0,27.0528,27.1098,27.0338,27.0623,391296.0
2024-10-04 09:50:00,28.48,28.54,28.46,28.46,590134.0,27.0623,27.1193,27.0433,27.0433,590134.0
2024-10-04 09:55:00,28.46,28.48,28.38,28.46,452908.0,27.0433,27.0623,26.9673,27.0433,452908.0
2024-10-04 10:00:00,28.46,28.5,28.45,28.48,232395.0,27.0433,27.0813,27.0338,27.0623,232395.0
2024-10-04 10:05:00,28.49,28.56,28.48,28.49,531193.0,27.0718,27.1383,27.0623,27.0718,531193.0
2024-10-04 10:10:00,28.48,28.54,28.47,28.51,285120.0,27.0623,27.1193,27.0528,27.0908,285120.0
2024-10-04 10:15:00,28.5,28.54,28.49,28.52,211164.0,27.0813,27.1193,27.0718,27.1003,211164.0
2024-10-04 10:20:00,28.51,28.52,28.45,28.47,316498.0,27.0908,27.1003,27.0338,27.0528,316498.0
2024-10-04 10:25:00,28.46,28.48,28.44,28.46,424553.0,27.0433,27.0623,27.0243,27.0433,424553.0
2024-10-04 10:30:00,28.46,28.5,28.45,28.5,383985.0,27.0433,27.0813,27.0338,27.0813,383985.0
2024-10-04 10:35:00,28.5,28.5,28.45,28.46,470289.0,27.0813,27.0813,27.0338,27.0433,470289.0
2024-10-04 10:40:00,28.47,28.5,28.44,28.45,144389.0,27.0528,27.0813,27.0243,27.0338,144389.0
2024-10-04 10:45:00,28.45,28.5,28.44,28.48,378968.0,27.0338,27.0813,27.0243,27.0623,378968.0
2024-10-04 10:50:00,28.48,28.51,28.47,28.5,142863.0,27.0623,27.0908,27.0528,27.0813,142863.0
2024-10-04 10:55:00,28.49,28.5,28.47,28.49,248057.0,27.0718,27.0813,27.0528,27.0718,248057.0
2024-10-04 11:00:00,28.5,28.5,28.44,28.44,292723.0,27.0813,27.0813,27.0243,27.0243,292723.0
2024-10-04 11:05:00,28.44,28.48,28.44,28.46,261941.0,27.0243,27.0623,27.0243,27.0433,261941.0
2024-10-04 11:10:00,28.46,28.47,28.41,28.41,161707.0,27.0433,27.0528,26.9958,26.9958,161707.0
2024-10-04 11:15:00,28.41,28.43,28.39,28.4,198680.0,26.9958,27.0148,26.9768,26.9863,198680.0
2024-10-04 11:20:00,28.4,28.41,28.36,28.37,230655.0,26.9863,26.9958,26.9483,26.9578,230655.0
2024-10-04 11:25:00,28.37,28.38,28.35,28.37,190019.0,26.9578,26.9673,26.9388,26.9578,190019.0
2024-10-04 11:30:00,28.37,28.41,28.36,28.41,168633.0,26.9578,26.9958,26.9483,26.9958,168633.0
2024-10-04 11:35:00,28.41,28.43,28.4,28.42,164232.0,26.9958,27.0148,26.9863,27.0053,164232.0
2024-10-04 11:40:00,28.42,28.47,28.41,28.46,158624.0,27.0053,27.0528,26.9958,27.0433,158624.0
2024-10-04 11:45:00,28.46,28.47,28.45,28.46,142435.0,27.0433,27.0528,27.0338,27.0433,142435.0
2024-10-04 11:50:00,28.45,28.48,28.45,28.46,79322.0,27.0338,27.0623,27.0338,27.0433,79322.0
2024-10-04 11:55:00,28.46,28.48,28.46,28.48,87413.0,27.0433,27.0623,27.0433,27.0623,87413.0
2024-10-04 12:00:00,28.48,28.52,28.48,28.5,166998.0,27.0623,27.1003,27.0623,27.0813,166998.0
2024-10-04 12:05:00,28.51,28.51,28.41,28.42,711304.0,27.0908,27.0908,26.9958,27.0053,711304.0
2024-10-04 12:10:00,28.42,28.46,28.42,28.45,224752.0,27.0053,27.0433,27.0053,27.0338,224752.0
2024-10-04 12:15:00,28.45,28.46,28.44,28.45,114957.0,27.0338,27.0433,27.0243,27.0338,114957.0
2024-10-04 12:20:00,28.45,28.45,28.42,28.43,152476.0,27.0338,27.0338,27.0053,27.0148,152476.0
2024-10-04 12:25:00,28.43,28.44,28.41,28.44,112849.0,27.0148,27.0243,26.9958,27.0243,112849.0
2024-10-04 12:30:00,28.43,28.45,28.43,28.45,87787.0,27.0148,27.0338,27.0148,27.0338,87787.0
2024-10-04 12:35:00,28.45,28.47,28.44,28.45,238290.0,27.0338,27.0528,27.0243,27.0338,238290.0
2024-10-04 12:40:00,28.46,28.47,28.45,28.46,249783.0,27.0433,27.0528,27.0338,27.0433,249783.0
2024-10-04 12:45:00,28.46,28.49,28.45,28.46,142990.0,27.0433,27.0718,27.0338,27.0433,142990.0
2024-10-04 12:50:00,28.46,28.47,28.45,28.46,89244.0,27.0433,27.0528,27.0338,27.0433,89244.0
2024-10-04 12:55:00,28.46,28.47,28.45,28.46,174890.0,27.0433,27.0528,27.0338,27.0433,174890.0
2024-10-04 13:00:00,28.46,28.49,28.46,28.48,211657.0,27.0433,27.0718,27.0433,27.0623,211657.0
2024-10-04 13:05:00,28.48,28.48,28.46,28.48,263485.0,27.0623,27.0623,27.0433,27.0623,263485.0
2024-10-04 13:10:00,28.48,28.5,28.47,28.49,181388.0,27.0623,27.0813,27.0528,27.0718,181388.0
2024-10-04 13:15:00,28.5,28.5,28.49,28.5,131334.0,27.0813,27.0813,27.0718,27.0813,131334.0
2024-10-04 13:20:00,28.5,28.53,28.49,28.52,342865.0,27.0813,27.1098,27.0718,27.1003,342865.0
2024-10-04 13:25:00,28.52,28.54,28.51,28.54,269908.0,27.1003,27.1193,27.0908,27.1193,269908.0
2024-10-04 13:30:00,28.54,28.56,28.54,28.55,196740.0,27.1193,27.1383,27.1193,27.1288,196740.0
2024-10-04 13:35:00,28.54,28.55,28.51,28.55,182401.0,27.1193,27.1288,27.0908,27.1288,182401.0
2024-10-04 13:40:00,28.55,28.58,28.54,28.56,239142.0,27.1288,27.1574,27.1193,27.1383,239142.0
2024-10-04 13:45:00,28.55,28.56,28.54,28.54,166405.0,27.1288,27.1383,27.1193,27.1193,166405.0
2024-10-04 13:50:00,28.54,28.55,28.53,28.55,236366.0,27.1193,27.1288,27.1098,27.1288,236366.0
2024-10-04 13:55:00,28.55,28.55,28.51,28.52,197367.0,27.1288,27.1288,27.0908,27.1003,197367.0
2024-10-04 14:00:00,28.52,28.54,28.51,28.52,181091.0,27.1003,27.1193,27.0908,27.1003,181091.0
2024-10-04 14:05:00,28.52,28.54,28.51,28.53,128804.0,27.1003,27.1193,27.0908,27.1098,128804.0
2024-10-04 14:10:00,28.53,28.55,28.52,28.54,298218.0,27.1098,27.1288,27.1003,27.1193,298218.0
2024-10-04 14:15:00,28.54,28.54,28.5,28.5,157942.0,27.1193,27.1193,27.0813,27.0813,157942.0
2024-10-04 14:20:00,28.51,28.51,28.48,28.5,284603.0,27.0908,27.0908,27.0623,27.0813,284603.0
2024-10-04 14:25:00,28.5,28.5,28.47,28.49,301424.0,27.0813,27.0813,27.0528,27.0718,301424.0
2024-10-04 14:30:00,28.49,28.49,28.45,28.46,487293.0,27.0718,27.0718,27.0338,27.0433,487293.0
2024-10-04 14:35:00,28.47,28.51,28.46,28.51,264403.0,27.0528,27.0908,27.0433,27.0908,264403.0
2024-10-04 14:40:00,28.5,28.51,28.49,28.5,118274.0,27.0813,27.0908,27.0718,27.0813,118274.0
2024-10-04 14:45:00,28.5,28.53,28.49,28.51,118407.0,27.0813,27.1098,27.0718,27.0908,118407.0
2024-10-04 14:50:00,28.52,28.53,28.49,28.52,115076.0,27.1003,27.1098,27.0718,27.1003,115076.0
2024-10-04 14:55:00,28.52,28.52,28.5,28.52,133710.0,27.1003,27.1003,27.0813,27.1003,133710.0
2024-10-04 15:00:00,28.52,28.53,28.5,28.51,199711.0,27.1003,27.1098,27.0813,27.0908,199711.0
2024-10-04 15:05:00,28.51,28.57,28.51,28.56,223985.0,27.0908,27.1479,27.0908,27.1383,223985.0
2024-10-04 15:10:00,28.56,28.57,28.52,28.53,205360.0,27.1383,27.1479,27.1003,27.1098,205360.0
2024-10-04 15:15:00,28.53,28.53,28.51,28.52,231067.0,27.1098,27.1098,27.0908,27.1003,231067.0
2024-10-04 15:20:00,28.52,28.52,28.48,28.5,453767.0,27.1003,27.1003,27.0623,27.0813,453767.0
2024-10-04 15:25:00,28.5,28.51,28.47,28.5,316662.0,27.0813,27.0908,27.0528,27.0813,316662.0
2024-10-04 15:30:00,28.49,28.53,28.48,28.53,264935.0,27.0718,27.1098,27.0623,27.1098,264935.0
2024-10-04 15:35:00,28.53,28.56,28.51,28.56,168995.0,27.1098,27.1383,27.0908,27.1383,168995.0
2024-10-04 15:40:00,28.55,28.56,28.54,28.55,153136.0,27.1288,27.1383,27.1193,27.1288,153136.0
2024-10-04 15:45:00,28.55,28.55,28.52,28.54,402481.0,27.1288,27.1288,27.1003,27.1193,402481.0
2024-10-04 15:50:00,28.54,28.54,28.5,28.5,561424.0,27.1193,27.1193,27.0813,27.0813,561424.0
2024-10-04 15:55:00,28.51,28.59,28.5,28.58,1499392.0,27.0908,27.1669,27.0813,27.1574,1499392.0
2024-10-07 09:30:00,29.37,29.37,29.11,29.29,3567307.0,27.908,27.908,27.661,27.832,3567307.0
2024-10-07 09:35:00,29.3,29.45,29.2,29.44,1725591.0,27.8415,27.984,27.7465,27.9745,1725591.0
2024-10-07 09:40:00,29.44,29.58,29.43,29.54,2008686.0,27.9745,28.1076,27.965,28.0696,2008686.0
2024-10-07 09:45:00,29.54,29.66,29.51,29.63,1607808.0,28.0696,28.1836,28.0411,28.1551,1607808.0
2024-10-07 09:50:00,29.63,29.71,29.56,29.68,1542526.0,28.1551,28.2311,28.0886,28.2026,1542526.0
2024-10-07 09:55:00,29.68,29.8,29.68,29.71,1254285.0,28.2026,28.3166,28.2026,28.2311,1254285.0
2024-10-07 10:00:00,29.71,29.84,29.67,29.74,1366957.0,28.2311,28.3546,28.1931,28.2596,1366957.0
2024-10-07 10:05:00,29.73,29.74,29.6,29.69,765045.0,28.2501,28.2596,28.1266,28.2121,765045.0
2024-10-07 10:10:00,29.69,29.72,29.65,29.71,491444.0,28.2121,28.2406,28.1741,28.2311,491444.0
2024-10-07 10:15:00,29.71,29.8,29.69,29.73,671042.0,28.2311,28.3166,28.2121,28.2501,671042.0
2024-10-07 10:20:00,29.72,29.73,29.66,29.68,739404.0,28.2406,28.2501,28.1836,28.2026,739404.0
2024-10-07 10:25:00,29.68,29.7,29.64,29.7,593903.0,28.2026,28.2216,28.1646,28.2216,593903.0
2024-10-07 10:30:00,29.69,29.7,29.51,29.53,682571.0,28.2121,28.2216,28.0411,28.0601,682571.0
2024-10-07 10:35:00,29.53,29.54,29.44,29.46,598737.0,28.0601,28.0696,27.9745,27.9935,598737.0
2024-10-07 10:40:00,29.46,29.48,29.42,29.46,400917.0,27.9935,28.0126,27.9555,27.9935,400917.0
2024-10-07 10:45:00,29.46,29.46,29.39,29.41,492154.0,27.9935,27.9935,27.927,27.946,492154.0
2024-10-07 10:50:00,29.4,29.43,29.33,29.33,510046.0,27.9365,27.965,27.87,27.87,510046.0
2024-10-07 10:55:00,29.33,29.39,29.3,29.39,605322.0,27.87,27.927,27.8415,27.927,605322.0
2024-10-07 11:00:00,29.39,29.44,29.38,29.44,409642.0,27.927,27.9745,27.9175,27.9745,409642.0
2024-10-07 11:05:00,29.44,29.44,29.39,29.41,338506.0,27.9745,27.9745,27.927,27.946,338506.0
2024-10-07 11:10:00,29.41,29.44,29.37,29.4,323199.0,27.946,27.9745,27.908,27.9365,323199.0
2024-10-07 11:15:00,29.4,29.46,29.39,29.45,409374.0,27.9365,27.9935,27.927,27.984,409374.0
2024-10-07 11:20:00,29.45,29.5,29.44,29.49,519607.0,27.984,28.0316,27.9745,28.0221,519607.0
2024-10-07 11:25:00,29.49,29.52,29.47,29.5,521951.0,28.0221,28.0506,28.0031,28.0316,521951.0
2024-10-07 11:30:00,29.5,29.53,29.45,29.5,639586.0,28.0316,28.0601,27.984,28.0316,639586.0
2024-10-07 11:35:00,29.5,29.52,29.46,29.5,339587.0,28.0316,28.0506,27.9935,28.0316,339587.0
2024-10-07 11:40:00,29.5,29.51,29.46,29.47,273280.0,28.0316,28.0411,27.9935,28.0031,273280.0
2024-10-07 11:45:00,29.48,29.48,29.45,29.46,139076.0,28.0126,28.0126,27.984,27.9935,139076.0
2024-10-07 11:50:00,29.45,29.46,29.4,29.41,241736.0,27.984,27.9935,27.9365,27.946,241736.0
2024-10-07 11:55:00,29.41,29.44,29.39,29.43,230493.0,27.946,27.9745,27.927,27.965,230493.0
2024-10-07 12:00:00,29.43,29.49,29.42,29.46,300759.0,27.965,28.0221,27.9555,27.9935,300759.0
2024-10-07 12:05:00,29.46,29.48,29.43,29.47,282416.0,27.9935,28.0126,27.965,28.0031,282416.0
2024-10-07 12:10:00,29.46,29.48,29.43,29.45,165318.0,27.9935,28.0126,27.965,27.984,165318.0
2024-10-07 12:15:00,29.44,29.45,29.38,29.38,223787.0,27.9745,27.984,27.9175,27.9175,223787.0
2024-10-07 12:20:00,29.38,29.42,29.37,29.41,394278.0,27.9175,27.9555,27.908,27.946,394278.0
2024-10-07 12:25:00,29.41,29.44,29.39,29.4,323309.0,27.946,27.9745,27.927,27.9365,323309.0
2024-10-07 12:30:00,29.4,29.42,29.39,29.41,297306.0,27.9365,27.9555,27.927,27.946,297306.0
2024-10-07 12:35:00,29.41,29.41,29.38,29.39,165084.0,27.946,27.946,27.9175,27.927,165084.0
2024-10-07 12:40:00,29.39,29.4,29.38,29.39,230598.0,27.927,27.9365,27.9175,27.927,230598.0
2024-10-07 12:45:00,29.39,29.39,29.35,29.35,268105.0,27.927,27.927,27.889,27.889,268105.0
2024-10-07 12:50:00,29.36,29.36,29.31,29.31,298557.0,27.8985,27.8985,27.851,27.851,298557.0
2024-10-07 12:55:00,29.32,29.32,29.24,29.25,536648.0,27.8605,27.8605,27.7845,27.794,536648.0
2024-10-07 13:00:00,29.26,29.28,29.22,29.22,355341.0,27.8035,27.8225,27.7655,27.7655,355341.0
2024-10-07 13:05:00,29.23,29.23,29.21,29.23,348491.0,27.775,27.775,27.756,27.775,348491.0
2024-10-07 13:10:00,29.22,29.25,29.21,29.25,354523.0,27.7655,27.794,27.756,27.794,354523.0
2024-10-07 13:15:00,29.25,29.35,29.24,29.31,367434.0,27.794,27.889,27.7845,27.851,367434.0
2024-10-07 13:20:00,29.32,29.37,29.29,29.37,367786.0,27.8605,27.908,27.832,27.908,367786.0
2024-10-07 13:25:00,29.37,29.38,29.35,29.35,232375.0,27.908,27.9175,27.889,27.889,232375.0
2024-10-07 13:30:00,29.35,29.38,29.32,29.33,305615.0,27.889,27.9175,27.8605,27.87,305615.0
2024-10-07 13:35:00,29.33,29.35,29.29,29.3,221087.0,27.87,27.889,27.832,27.8415,221087.0
2024-10-07 13:40:00,29.3,29.33,29.28,29.29,221017.0,27.8415,27.87,27.8225,27.832,221017.0
2024-10-07 13:45:00,29.28,29.29,29.26,29.27,151656.0,27.8225,27.832,27.8035,27.813,151656.0
2024-10-07 13:50:00,29.27,29.27,29.24,29.26,354671.0,27.813,27.813,27.7845,27.8035,354671.0
2024-10-07 13:55:00,29.25,29.3,29.25,29.27,206963.0,27.794,27.8415,27.794,27.813,206963.0
2024-10-07 14:00:00,29.27,29.29,29.25,29.28,152426.0,27.813,27.832,27.794,27.8225,152426.0
2024-10-07 14:05:00,29.27,29.3,29.27,29.29,169448.0,27.813,27.8415,27.813,27.832,169448.0
2024-10-07 14:10:00,29.29,29.29,29.24,29.24,184457.0,27.832,27.832,27.7845,27.7845,184457.0
2024-10-07 14:15:00,29.25,29.28,29.24,29.25,333957.0,27.794,27.8225,27.7845,27.794,333957.0
2024-10-07 14:20:00,29.25,29.29,29.25,29.28,202431.0,27.794,27.832,27.794,27.8225,202431.0
2024-10-07 14:25:00,29.28,29.3,29.27,29.28,198126.0,27.8225,27.8415,27.813,27.8225,198126.0
2024-10-07 14:30:00,29.27,29.29,29.21,29.28,344750.0,27.813,27.832,27.756,27.8225,344750.0
2024-10-07 14:35:00,29.28,29.28,29.25,29.26,281624.0,27.8225,27.8225,27.794,27.8035,281624.0
2024-10-07 14:40:00,29.26,29.28,29.25,29.26,292281.0,27.8035,27.8225,27.794,27.8035,292281.0
2024-10-07 14:45:00,29.26,29.26,29.21,29.25,466999.0,27.8035,27.8035,27.756,27.794,466999.0
2024-10-07 14:50:00,29.25,29.27,29.23,29.25,165635.0,27.794,27.813,27.775,27.794,165635.0
2024-10-07 14:55:00,29.25,29.26,29.22,29.22,365498.0,27.794,27.8035,27.7655,27.7655,365498.0
2024-10-07 15:00:00,29.23,29.23,29.18,29.21,382046.0,27.775,27.775,27.7275,27.756,382046.0
2024-10-07 15:05:00,29.21,29.24,29.19,29.2,327412.0,27.756,27.7845,27.737,27.7465,327412.0
2024-10-07 15:10:00,29.2,29.23,29.18,29.21,268106.0,27.7465,27.775,27.7275,27.756,268106.0
2024-10-07 15:15:00,29.21,29.23,29.19,29.21,200664.0,27.756,27.775,27.737,27.756,200664.0
2024-10-07 15:20:00,29.21,29.22,29.17,29.18,397441.0,27.756,27.7655,27.718,27.7275,397441.0
2024-10-07 15:25:00,29.17,29.21,29.17,29.19,266413.0,27.718,27.756,27.718,27.737,266413.0
2024-10-07 15:30:00,29.19,29.23,29.18,29.2,408489.0,27.737,27.775,27.7275,27.7465,408489.0
2024-10-07 15:35:00,29.2,29.2,29.16,29.17,430409.0,27.7465,27.7465,27.7085,27.718,430409.0
2024-10-07 15:40:00,29.16,29.17,29.11,29.13,485511.0,27.7085,27.718,27.661,27.68,485511.0
2024-10-07 15:45:00,29.12,29.15,29.11,29.14,756087.0,27.6705,27.699,27.661,27.6895,756087.0
2024-10-07 15:50:00,29.14,29.19,29.13,29.17,691298.0,27.6895,27.737,27.68,27.718,691298.0
2024-10-07 15:55:00,29.16,29.2,29.14,29.2,1545961.0,27.7085,27.7465,27.6895,27.7465,1545961.0
2024-10-08 09:30:00,29.21,29.49,29.19,29.41,1125877.0,27.756,28.0221,27.737,27.946,1125877.0
2024-10-08 09:35:00,29.41,29.41,29.24,29.28,388960.0,27.946,27.946,27.7845,27.8225,388960.0
2024-10-08 09:40:00,29.28,29.32,29.23,29.25,503584.0,27.8225,27.8605,27.775,27.794,503584.0
2024-10-08 09:45:00,29.25,29.31,29.23,29.28,327837.0,27.794,27.851,27.775,27.8225,327837.0
2024-10-08 09:50:00,29.29,29.29,29.16,29.18,261673.0,27.832,27.832,27.7085,27.7275,261673.0
2024-10-08 09:55:00,29.18,29.26,29.18,29.21,289639.0,27.7275,27.8035,27.7275,27.756,289639.0
2024-10-08 10:00:00,29.21,29.22,29.16,29.2,319821.0,27.756,27.7655,27.7085,27.7465,319821.0
2024-10-08 10:05:00,29.2,29.25,29.13,29.23,475163.0,27.7465,27.794,27.68,27.775,475163.0
2024-10-08 10:10:00,29.24,29.27,29.19,29.21,248071.0,27.7845,27.813,27.737,27.756,248071.0
2024-10-08 10:15:00,29.21,29.23,29.18,29.21,189367.0,27.756,27.775,27.7275,27.756,189367.0
2024-10-08 10:20:00,29.21,29.22,29.18,29.19,213423.0,27.756,27.7655,27.7275,27.737,213423.0
2024-10-08 10:25:00,29.19,29.24,29.18,29.21,158830.0,27.737,27.7845,27.7275,27.756,158830.0
2024-10-08 10:30:00,29.21,29.23,29.19,29.2,178513.0,27.756,27.775,27.737,27.7465,178513.0
2024-10-08 10:35:00,29.2,29.22,29.18,29.19,309153.0,27.7465,27.7655,27.7275,27.737,309153.0
2024-10-08 10:40:00,29.19,29.23,29.16,29.19,344631.0,27.737,27.775,27.7085,27.737,344631.0
2024-10-08 10:45:00,29.19,29.22,29.18,29.21,200849.0,27.737,27.7655,27.7275,27.756,200849.0
2024-10-08 10:50:00,29.21,29.25,29.21,29.23,228575.0,27.756,27.794,27.756,27.775,228575.0
2024-10-08 10:55:00,29.23,29.23,29.2,29.21,199936.0,27.775,27.775,27.7465,27.756,199936.0
2024-10-08 11:00:00,29.21,29.22,29.18,29.19,240130.0,27.756,27.7655,27.7275,27.737,240130.0
2024-10-08 11:05:00,29.2,29.21,29.18,29.2,152245.0,27.7465,27.756,27.7275,27.7465,152245.0
2024-10-08 11:10:00,29.2,29.26,29.18,29.25,514112.0,27.7465,27.8035,27.7275,27.794,514112.0
2024-10-08 11:15:00,29.25,29.25,29.22,29.24,177581.0,27.794,27.794,27.7655,27.7845,177581.0
2024-10-08 11:20:00,29.25,29.26,29.23,29.24,185708.0,27.794,27.8035,27.775,27.7845,185708.0
2024-10-08 11:25:00,29.24,29.26,29.22,29.23,220420.0,27.7845,27.8035,27.7655,27.775,220420.0
2024-10-08 11:30:00,29.23,29.24,29.17,29.17,405607.0,27.775,27.7845,27.718,27.718,405607.0
2024-10-08 11:35:00,29.18,29.21,29.17,29.17,253640.0,27.7275,27.756,27.718,27.718,253640.0
2024-10-08 11:40:00,29.18,29.18,29.16,29.18,210094.0,27.7275,27.7275,27.7085,27.7275,210094.0
2024-10-08 11:45:00,29.18,29.19,29.15,29.17,147190.0,27.7275,27.737,27.699,27.718,147190.0
2024-10-08 11:50:00,29.17,29.17,29.15,29.15,171574.0,27.718,27.718,27.699,27.699,171574.0
2024-10-08 11:55:00,29.15,29.16,29.12,29.13,228593.0,27.699,27.7085,27.6705,27.68,228593.0
2024-10-08 12:00:00,29.12,29.13,29.08,29.09,226134.0,27.6705,27.68,27.6325,27.642,226134.0
2024-10-08 12:05:00,29.09,29.1,29.0,29.02,474867.0,27.642,27.6515,27.5564,27.5755,474867.0
2024-10-08 12:10:00,29.01,29.05,29.01,29.03,397403.0,27.5659,27.604,27.5659,27.585,397403.0
2024-10-08 12:15:00,29.03,29.04,29.0,29.03,139052.0,27.585,27.5945,27.5564,27.585,139052.0
2024-10-08 12:20:00,29.03,29.03,29.02,29.03,87459.0,27.585,27.585,27.5755,27.585,87459.0
2024-10-08 12:25:00,29.02,29.05,29.01,29.05,127607.0,27.5755,27.604,27.5659,27.604,127607.0
2024-10-08 12:30:00,29.04,29.06,29.03,29.05,96715.0,27.5945,27.6135,27.585,27.604,96715.0
2024-10-08 12:35:00,29.05,29.07,29.03,29.05,319864.0,27.604,27.623,27.585,27.604,319864.0
2024-10-08 12:40:00,29.06,29.12,29.05,29.1,251471.0,27.6135,27.6705,27.604,27.6515,251471.0
2024-10-08 12:45:00,29.1,29.15,29.1,29.13,213335.0,27.6515,27.699,27.6515,27.68,213335.0
2024-10-08 12:50:00,29.14,29.14,29.11,29.13,95129.0,27.6895,27.6895,27.661,27.68,95129.0
2024-10-08 12:55:00,29.12,29.13,29.11,29.13,311609.0,27.6705,27.68,27.661,27.68,311609.0
2024-10-08 13:00:00,29.13,29.13,29.12,29.12,95430.0,27.68,27.68,27.6705,27.6705,95430.0
2024-10-08 13:05:00,29.13,29.14,29.09,29.12,316242.0,27.68,27.6895,27.642,27.6705,316242.0
2024-10-08 13:10:00,29.12,29.17,29.11,29.17,471444.0,27.6705,27.718,27.661,27.718,471444.0
2024-10-08 13:15:00,29.17,29.17,29.12,29.13,78484.0,27.718,27.718,27.6705,27.68,78484.0
2024-10-08 13:20:00,29.13,29.15,29.12,29.12,209254.0,27.68,27.699,27.6705,27.6705,209254.0
2024-10-08 13:25:00,29.12,29.16,29.11,29.16,133197.0,27.6705,27.7085,27.661,27.7085,133197.0
2024-10-08 13:30:00,29.16,29.16,29.13,29.15,122804.0,27.7085,27.7085,27.68,27.699,122804.0
2024-10-08 13:35:00,29.15,29.2,29.14,29.18,198941.0,27.699,27.7465,27.6895,27.7275,198941.0
2024-10-08 13:40:00,29.17,29.21,29.17,29.2,158449.0,27.718,27.756,27.718,27.7465,158449.0
2024-10-08 13:45:00,29.21,29.23,29.2,29.21,237340.0,27.756,27.775,27.7465,27.756,237340.0
2024-10-08 13:50:00,29.21,29.21,29.18,29.2,142731.0,27.756,27.756,27.7275,27.7465,142731.0
2024-10-08 13:55:00,29.19,29.2,29.19,29.2,90557.0,27.737,27.7465,27.737,27.7465,90557.0
2024-10-08 14:00:00,29.2,29.21,29.19,29.2,89494.0,27.7465,27.756,27.737,27.7465,89494.0
2024-10-08 14:05:00,29.2,29.23,29.19,29.2,246040.0,27.7465,27.775,27.737,27.7465,246040.0
2024-10-08 14:10:00,29.2,29.2,29.19,29.19,113012.0,27.7465,27.7465,27.737,27.737,113012.0
2024-10-08 14:15:00,29.2,29.21,29.17,29.2,195658.0,27.7465,27.756,27.718,27.7465,195658.0
2024-10-08 14:20:00,29.2,29.2,29.16,29.19,117222.0,27.7465,27.7465,27.7085,27.737,117222.0
2024-10-08 14:25:00,29.19,29.19,29.16,29.18,95343.0,27.737,27.737,27.7085,27.7275,95343.0
2024-10-08 14:30:00,29.18,29.19,29.16,29.19,103172.0,27.7275,27.737,27.7085,27.737,103172.0
2024-10-08 14:35:00,29.18,29.2,29.18,29.18,107180.0,27.7275,27.7465,27.7275,27.7275,107180.0
2024-10-08 14:40:00,29.19,29.19,29.16,29.19,371932.0,27.737,27.737,27.7085,27.737,371932.0
2024-10-08 14:45:00,29.19,29.21,29.18,29.21,271541.0,27.737,27.756,27.7275,27.756,271541.0
2024-10-08 14:50:00,29.21,29.23,29.2,29.2,172510.0,27.756,27.775,27.7465,27.7465,172510.0
2024-10-08 14:55:00,29.2,29.21,29.18,29.19,258709.0,27.7465,27.756,27.7275,27.737,258709.0
2024-10-08 15:00:00,29.2,29.22,29.19,29.2,171950.0,27.7465,27.7655,27.737,27.7465,171950.0
2024-10-08 15:05:00,29.2,29.22,29.18,29.21,271868.0,27.7465,27.7655,27.7275,27.756,271868.0
2024-10-08 15:10:00,29.22,29.22,29.2,29.21,150330.0,27.7655,27.7655,27.7465,27.756,150330.0
2024-10-08 15:15:00,29.2,29.21,29.19,29.2,437890.0,27.7465,27.756,27.737,27.7465,437890.0
2024-10-08 15:20:00,29.21,29.23,29.2,29.22,179238.0,27.756,27.775,27.7465,27.7655,179238.0
2024-10-08 15:25:00,29.23,29.23,29.2,29.22,367786.0,27.775,27.775,27.7465,27.7655,367786.0
2024-10-08 15:30:00,29.21,29.23,29.2,29.23,526350.0,27.756,27.775,27.7465,27.775,526350.0
2024-10-08 15:35:00,29.22,29.24,29.22,29.23,463539.0,27.7655,27.7845,27.7655,27.775,463539.0
2024-10-08 15:40:00,29.22,29.24,29.21,29.23,283164.0,27.7655,27.7845,27.756,27.775,283164.0
2024-10-08 15:45:00,29.23,29.25,29.22,29.24,266326.0,27.775,27.794,27.7655,27.7845,266326.0
2024-10-08 15:50:00,29.23,29.25,29.22,29.23,511742.0,27.775,27.794,27.7655,27.775,511742.0
2024-10-08 15:55:00,29.23,29.24,29.18,29.18,1406968.0,27.775,27.7845,27.7275,27.7275,1406968.0
2024-10-09 09:30:00,29.22,29.4,29.1,29.3,1520754.0,27.7655,27.9365,27.6515,27.8415,1520754.0
2024-10-09 09:35:00,29.29,29.39,29.23,29.38,728933.0,27.832,27.927,27.775,27.9175,728933.0
2024-10-09 09:40:00,29.39,29.44,29.36,29.41,593585.0,27.927,27.9745,27.8985,27.946,593585.0
2024-10-09 09:45:00,29.4,29.52,29.39,29.51,736041.0,27.9365,28.0506,27.927,28.0411,736041.0
2024-10-09 09:50:00,29.51,29.61,29.48,29.61,714117.0,28.0411,28.1361,28.0126,28.1361,714117.0
2024-10-09 09:55:00,29.61,29.8,29.56,29.8,1281986.0,28.1361,28.3166,28.0886,28.3166,1281986.0
2024-10-09 10:00:00,29.8,29.86,29.72,29.78,1228203.0,28.3166,28.3736,28.2406,28.2976,1228203.0
2024-10-09 10:05:00,29.77,29.85,29.73,29.77,840646.0,28.2881,28.3641,28.2501,28.2881,840646.0
2024-10-09 10:10:00,29.78,29.8,29.72,29.75,363493.0,28.2976,28.3166,28.2406,28.2691,363493.0
2024-10-09 10:15:00,29.75,29.84,29.72,29.84,483808.0,28.2691,28.3546,28.2406,28.3546,483808.0
2024-10-09 10:20:00,29.84,29.96,29.82,29.95,1183664.0,28.3546,28.4687,28.3356,28.4592,1183664.0
2024-10-09 10:25:00,29.96,30.0,29.93,29.94,810512.0,28.4687,28.5067,28.4402,28.4497,810512.0
2024-10-09 10:30:00,29.95,30.07,29.94,30.03,1574999.0,28.4592,28.5732,28.4497,28.5352,1574999.0
2024-10-09 10:35:00,30.03,30.14,30.02,30.07,904878.0,28.5352,28.6397,28.5257,28.5732,904878.0
2024-10-09 10:40:00,30.07,30.35,30.06,30.33,1867327.0,28.5732,28.8392,28.5637,28.8202,1867327.0
2024-10-09 10:45:00,30.32,30.34,30.12,30.15,1266558.0,28.8107,28.8297,28.6207,28.6492,1266558.0
2024-10-09 10:50:00,30.15,30.32,30.14,30.32,567177.0,28.6492,28.8107,28.6397,28.8107,567177.0
2024-10-09 10:55:00,30.32,30.32,30.23,30.27,526608.0,28.8107,28.8107,28.7252,28.7632,526608.0
2024-10-09 11:00:00,30.27,30.27,30.15,30.18,575634.0,28.7632,28.7632,28.6492,28.6777,575634.0
2024-10-09 11:05:00,30.18,30.21,30.17,30.18,389193.0,28.6777,28.7062,28.6682,28.6777,389193.0
2024-10-09 11:10:00,30.18,30.25,30.12,30.25,465779.0,28.6777,28.7442,28.6207,28.7442,465779.0
2024-10-09 11:15:00,30.25,30.25,30.13,30.21,530894.0,28.7442,28.7442,28.6302,28.7062,530894.0
2024-10-09 11:20:00,30.21,30.27,30.2,30.26,466583.0,28.7062,28.7632,28.6967,28.7537,466583.0
2024-10-09 11:25:00,30.26,30.32,30.23,30.3,464039.0,28.7537,28.8107,28.7252,28.7917,464039.0
2024-10-09 11:30:00,30.3,30.4,30.29,30.38,892785.0,28.7917,28.8868,28.7822,28.8678,892785.0
2024-10-09 11:35:00,30.38,30.43,30.31,30.37,740739.0,28.8678,28.9153,28.8012,28.8583,740739.0
2024-10-09 11:40:00,30.37,30.39,30.3,30.32,421608.0,28.8583,28.8773,28.7917,28.8107,421608.0
2024-10-09 11:45:00,30.33,30.33,30.23,30.27,545982.0,28.8202,28.8202,28.7252,28.7632,545982.0
2024-10-09 11:50:00,30.27,30.3,30.2,30.21,391160.0,28.7632,28.7917,28.6967,28.7062,391160.0
2024-10-09 11:55:00,30.21,30.21,30.15,30.2,293832.0,28.7062,28.7062,28.6492,28.6967,293832.0
2024-10-09 12:00:00,30.2,30.23,30.18,30.23,177952.0,28.6967,28.7252,28.6777,28.7252,177952.0
2024-10-09 12:05:00,30.23,30.23,30.16,30.19,357325.0,28.7252,28.7252,28.6587,28.6872,357325.0
2024-10-09 12:10:00,30.19,30.2,30.14,30.19,203432.0,28.6872,28.6967,28.6397,28.6872,203432.0
2024-10-09 12:15:00,30.19,30.2,30.16,30.17,188906.0,28.6872,28.6967,28.6587,28.6682,188906.0
2024-10-09 12:20:00,30.17,30.2,30.16,30.2,120380.0,28.6682,28.6967,28.6587,28.6967,120380.0
2024-10-09 12:25:00,30.19,30.23,30.18,30.22,309817.0,28.6872,28.7252,28.6777,28.7157,309817.0
2024-10-09 12:30:00,30.22,30.23,30.17,30.17,159510.0,28.7157,28.7252,28.6682,28.6682,159510.0
2024-10-09 12:35:00,30.18,30.18,30.15,30.16,160724.0,28.6777,28.6777,28.6492,28.6587,160724.0
2024-10-09 12:40:00,30.16,30.2,30.15,30.19,183838.0,28.6587,28.6967,28.6492,28.6872,183838.0
2024-10-09 12:45:00,30.19,30.25,30.15,30.24,448894.0,28.6872,28.7442,28.6492,28.7347,448894.0
2024-10-09 12:50:00,30.24,30.26,30.18,30.2,315997.0,28.7347,28.7537,28.6777,28.6967,315997.0
2024-10-09 12:55:00,30.2,30.27,30.19,30.27,166115.0,28.6967,28.7632,28.6872,28.7632,166115.0
2024-10-09 13:00:00,30.27,30.28,30.22,30.24,233336.0,28.7632,28.7727,28.7157,28.7347,233336.0
2024-10-09 13:05:00,30.24,30.25,30.21,30.23,247566.0,28.7347,28.7442,28.7062,28.7252,247566.0
2024-10-09 13:10:00,30.23,30.28,30.22,30.26,206196.0,28.7252,28.7727,28.7157,28.7537,206196.0
2024-10-09 13:15:00,30.27,30.32,30.26,30.3,203170.0,28.7632,28.8107,28.7537,28.7917,203170.0
2024-10-09 13:20:00,30.31,30.31,30.25,30.25,318635.0,28.8012,28.8012,28.7442,28.7442,318635.0
2024-10-09 13:25:00,30.26,30.26,30.22,30.25,203054.0,28.7537,28.7537,28.7157,28.7442,203054.0
2024-10-09 13:30:00,30.25,30.26,30.22,30.24,143578.0,28.7442,28.7537,28.7157,28.7347,143578.0
2024-10-09 13:35:00,30.24,30.24,30.19,30.21,216677.0,28.7347,28.7347,28.6872,28.7062,216677.0
2024-10-09 13:40:00,30.21,30.22,30.17,30.18,140781.0,28.7062,28.7157,28.6682,28.6777,140781.0
2024-10-09 13:45:00,30.18,30.18,30.14,30.15,177760.0,28.6777,28.6777,28.6397,28.6492,177760.0
2024-10-09 13:50:00,30.15,30.18,30.13,30.17,186334.0,28.6492,28.6777,28.6302,28.6682,186334.0
2024-10-09 13:55:00,30.17,30.19,30.15,30.16,114349.0,28.6682,28.6872,28.6492,28.6587,114349.0
2024-10-09 14:00:00,30.16,30.18,30.13,30.18,137740.0,28.6587,28.6777,28.6302,28.6777,137740.0
2024-10-09 14:05:00,30.17,30.18,30.15,30.16,121751.0,28.6682,28.6777,28.6492,28.6587,121751.0
2024-10-09 14:10:00,30.17,30.17,30.1,30.13,196199.0,28.6682,28.6682,28.6017,28.6302,196199.0
2024-10-09 14:15:00,30.12,30.16,30.11,30.14,154242.0,28.6207,28.6587,28.6112,28.6397,154242.0
2024-10-09 14:20:00,30.14,30.15,30.11,30.11,191637.0,28.6397,28.6492,28.6112,28.6112,191637.0
2024-10-09 14:25:00,30.12,30.15,30.1,30.13,235017.0,28.6207,28.6492,28.6017,28.6302,235017.0
2024-10-09 14:30:00,30.14,30.15,30.11,30.13,216492.0,28.6397,28.6492,28.6112,28.6302,216492.0
2024-10-09 14:35:00,30.13,30.15,30.11,30.15,210271.0,28.6302,28.6492,28.6112,28.6492,210271.0
2024-10-09 14:40:00,30.15,30.16,30.12,30.14,168232.0,28.6492,28.6587,28.6207,28.6397,168232.0
2024-10-09 14:45:00,30.13,30.15,30.12,30.13,128055.0,28.6302,28.6492,28.6207,28.6302,128055.0
2024-10-09 14:50:00,30.14,30.18,30.13,30.13,265550.0,28.6397,28.6777,28.6302,28.6302,265550.0
2024-10-09 14:55:00,30.14,30.15,30.1,30.13,217553.0,28.6397,28.6492,28.6017,28.6302,217553.0
2024-10-09 15:00:00,30.14,30.15,30.12,30.15,246074.0,28.6397,28.6492,28.6207,28.6492,246074.0
2024-10-09 15:05:00,30.14,30.17,30.13,30.14,173342.0,28.6397,28.6682,28.6302,28.6397,173342.0
2024-10-09 15:10:00,30.14,30.15,30.1,30.1,226455.0,28.6397,28.6492,28.6017,28.6017,226455.0
2024-10-09 15:15:00,30.11,30.11,30.09,30.1,268989.0,28.6112,28.6112,28.5922,28.6017,268989.0
2024-10-09 15:20:00,30.1,30.1,30.08,30.09,274490.0,28.6017,28.6017,28.5827,28.5922,274490.0
2024-10-09 15:25:00,30.09,30.11,30.08,30.09,307122.0,28.5922,28.6112,28.5827,28.5922,307122.0
2024-10-09 15:30:00,30.09,30.13,30.04,30.13,564611.0,28.5922,28.6302,28.5447,28.6302,564611.0
2024-10-09 15:35:00,30.13,30.16,30.11,30.16,305584.0,28.6302,28.6587,28.6112,28.6587,305584.0
2024-10-09 15:40:00,30.15,30.18,30.12,30.13,422998.0,28.6492,28.6777,28.6207,28.6302,422998.0
2024-10-09 15:45:00,30.14,30.18,30.13,30.16,405739.0,28.6397,28.6777,28.6302,28.6587,405739.0
2024-10-09 15:50:00,30.15,30.19,30.15,30.18,535468.0,28.6492,28.6872,28.6492,28.6777,535468.0
2024-10-09 15:55:00,30.18,30.21,30.15,30.2,1530895.0,28.6777,28.7062,28.6492,28.6967,1530895.0
2024-10-10 09:30:00,29.89,30.08,29.49,29.52,1991446.0,28.4021,28.5827,28.0221,28.0506,1991446.0
2024-10-10 09:35:00,29.52,29.6,29.28,29.49,1859349.0,28.0506,28.1266,27.8225,28.0221,1859349.0
2024-10-10 09:40:00,29.49,29.55,29.41,29.42,935565.0,28.0221,28.0791,27.946,27.9555,935565.0
2024-10-10 09:45:00,29.43,29.58,29.41,29.57,618094.0,27.965,28.1076,27.946,28.0981,618094.0
2024-10-10 09:50:00,29.57,29.63,29.53,29.55,512851.0,28.0981,28.1551,28.0601,28.0791,512851.0
2024-10-10 09:55:00,29.55,29.61,29.48,29.48,416140.0,28.0791,28.1361,28.0126,28.0126,416140.0
2024-10-10 10:00:00,29.49,29.62,29.48,29.6,444812.0,28.0221,28.1456,28.0126,28.1266,444812.0
2024-10-10 10:05:00,29.6,29.61,29.53,29.56,468483.0,28.1266,28.1361,28.0601,28.0886,468483.0
2024-10-10 10:10:00,29.57,29.57,29.52,29.53,247103.0,28.0981,28.0981,28.0506,28.0601,247103.0
2024-10-10 10:15:00,29.52,29.58,29.52,29.53,280902.0,28.0506,28.1076,28.0506,28.0601,280902.0
2024-10-10 10:20:00,29.52,29.62,29.5,29.62,363861.0,28.0506,28.1456,28.0316,28.1456,363861.0
2024-10-10 10:25:00,29.62,29.66,29.6,29.66,423951.0,28.1456,28.1836,28.1266,28.1836,423951.0
2024-10-10 10:30:00,29.66,29.73,29.62,29.73,615735.0,28.1836,28.2501,28.1456,28.2501,615735.0
2024-10-10 10:35:00,29.72,29.77,29.67,29.77,541094.0,28.2406,28.2881,28.1931,28.2881,541094.0
2024-10-10 10:40:00,29.77,29.79,29.67,29.75,717469.0,28.2881,28.3071,28.1931,28.2691,717469.0
2024-10-10 10:45:00,29.74,29.76,29.72,29.73,282642.0,28.2596,28.2786,28.2406,28.2501,282642.0
2024-10-10 10:50:00,29.73,29.77,29.69,29.71,434461.0,28.2501,28.2881,28.2121,28.2311,434461.0
2024-10-10 10:55:00,29.71,29.73,29.64,29.64,217224.0,28.2311,28.2501,28.1646,28.1646,217224.0
2024-10-10 11:00:00,29.64,29.67,29.61,29.61,276562.0,28.1646,28.1931,28.1361,28.1361,276562.0
2024-10-10 11:05:00,29.61,29.62,29.54,29.56,275700.0,28.1361,28.1456,28.0696,28.0886,275700.0
2024-10-10 11:10:00,29.57,29.59,29.53,29.57,218451.0,28.0981,28.1171,28.0601,28.0981,218451.0
2024-10-10 11:15:00,29.57,29.58,29.54,29.55,212944.0,28.0981,28.1076,28.0696,28.0791,212944.0
2024-10-10 11:20:00,29.55,29.56,29.53,29.54,242811.0,28.0791,28.0886,28.0601,28.0696,242811.0
2024-10-10 11:25:00,29.55,29.55,29.49,29.53,371020.0,28.0791,28.0791,28.0221,28.0601,371020.0
2024-10-10 11:30:00,29.53,29.56,29.52,29.55,254738.0,28.0601,28.0886,28.0506,28.0791,254738.0
2024-10-10 11:35:00,29.56,29.59,29.55,29.58,287878.0,28.0886,28.1171,28.0791,28.1076,287878.0
2024-10-10 11:40:00,29.57,29.59,29.56,29.58,76960.0,28.0981,28.1171,28.0886,28.1076,76960.0
2024-10-10 11:45:00,29.58,29.59,29.55,29.55,174004.0,28.1076,28.1171,28.0791,28.0791,174004.0
2024-10-10 11:50:00,29.55,29.56,29.54,29.56,97540.0,28.0791,28.0886,28.0696,28.0886,97540.0
2024-10-10 11:55:00,29.55,29.57,29.53,29.55,293977.0,28.0791,28.0981,28.0601,28.0791,293977.0
2024-10-10 12:00:00,29.55,29.55,29.51,29.52,215146.0,28.0791,28.0791,28.0411,28.0506,215146.0
2024-10-10 12:05:00,29.52,29.53,29.5,29.51,150501.0,28.0506,28.0601,28.0316,28.0411,150501.0
2024-10-10 12:10:00,29.51,29.53,29.5,29.53,244258.0,28.0411,28.0601,28.0316,28.0601,244258.0
2024-10-10 12:15:00,29.52,29.53,29.49,29.53,258235.0,28.0506,28.0601,28.0221,28.0601,258235.0
2024-10-10 12:20:00,29.53,29.55,29.49,29.5,302552.0,28.0601,28.0791,28.0221,28.0316,302552.0
2024-10-10 12:25:00,29.49,29.53,29.49,29.53,158543.0,28.0221,28.0601,28.0221,28.0601,158543.0
2024-10-10 12:30:00,29.52,29.54,29.5,29.52,94741.0,28.0506,28.0696,28.0316,28.0506,94741.0
2024-10-10 12:35:00,29.52,29.53,29.5,29.51,240216.0,28.0506,28.0601,28.0316,28.0411,240216.0
2024-10-10 12:40:00,29.5,29.51,29.48,29.49,274901.0,28.0316,28.0411,28.0126,28.0221,274901.0
2024-10-10 12:45:00,29.5,29.53,29.47,29.48,600735.0,28.0316,28.0601,28.0031,28.0126,600735.0
2024-10-10 12:50:00,29.47,29.49,29.43,29.45,341112.0,28.0031,28.0221,27.965,27.984,341112.0
2024-10-10 12:55:00,29.45,29.46,29.41,29.43,293064.0,27.984,27.9935,27.946,27.965,293064.0
2024-10-10 13:00:00,29.43,29.43,29.41,29.42,159449.0,27.965,27.965,27.946,27.9555,159449.0
2024-10-10 13:05:00,29.42,29.42,29.37,29.4,345106.0,27.9555,27.9555,27.908,27.9365,345106.0
2024-10-10 13:10:00,29.4,29.4,29.35,29.37,309878.0,27.9365,27.9365,27.889,27.908,309878.0
2024-10-10 13:15:00,29.37,29.37,29.34,29.36,240651.0,27.908,27.908,27.8795,27.8985,240651.0
2024-10-10 13:20:00,29.35,29.39,29.35,29.39,175780.0,27.889,27.927,27.889,27.927,175780.0
2024-10-10 13:25:00,29.39,29.39,29.35,29.38,246378.0,27.927,27.927,27.889,27.9175,246378.0
2024-10-10 13:30:00,29.38,29.39,29.36,29.39,162179.0,27.9175,27.927,27.8985,27.927,162179.0
2024-10-10 13:35:00,29.38,29.42,29.38,29.4,264774.0,27.9175,27.9555,27.9175,27.9365,264774.0
2024-10-10 13:40:00,29.41,29.43,29.4,29.43,154496.0,27.946,27.965,27.9365,27.965,154496.0
2024-10-10 13:45:00,29.43,29.46,29.42,29.45,285077.0,27.965,27.9935,27.9555,27.984,285077.0
2024-10-10 13:50:00,29.44,29.46,29.4,29.42,176843.0,27.9745,27.9935,27.9365,27.9555,176843.0
2024-10-10 13:55:00,29.42,29.46,29.41,29.46,152802.0,27.9555,27.9935,27.946,27.9935,152802.0
2024-10-10 14:00:00,29.46,29.46,29.42,29.45,145258.0,27.9935,27.9935,27.9555,27.984,145258.0
2024-10-10 14:05:00,29.45,29.45,29.42,29.42,179903.0,27.984,27.984,27.9555,27.9555,179903.0
2024-10-10 14:10:00,29.43,29.43,29.36,29.37,250370.0,27.965,27.965,27.8985,27.908,250370.0
2024-10-10 14:15:00,29.37,29.41,29.36,29.4,191800.0,27.908,27.946,27.8985,27.9365,191800.0
2024-10-10 14:20:00,29.4,29.42,29.39,29.41,117677.0,27.9365,27.9555,27.927,27.946,117677.0
2024-10-10 14:25:00,29.41,29.41,29.38,29.4,127435.0,27.946,27.946,27.9175,27.9365,127435.0
2024-10-10 14:30:00,29.4,29.4,29.38,29.4,120860.0,27.9365,27.9365,27.9175,27.9365,120860.0
2024-10-10 14:35:00,29.4,29.4,29.37,29.39,122888.0,27.9365,27.9365,27.908,27.927,122888.0
2024-10-10 14:40:00,29.38,29.39,29.35,29.36,194692.0,27.9175,27.927,27.889,27.8985,194692.0
2024-10-10 14:45:00,29.37,29.37,29.35,29.37,103001.0,27.908,27.908,27.889,27.908,103001.0
2024-10-10 14:50:00,29.37,29.38,29.35,29.36,173225.0,27.908,27.9175,27.889,27.8985,173225.0
2024-10-10 14:55:00,29.37,29.38,29.36,29.38,105885.0,27.908,27.9175,27.8985,27.9175,105885.0
2024-10-10 15:00:00,29.38,29.44,29.37,29.39,493239.0,27.9175,27.9745,27.908,27.927,493239.0
2024-10-10 15:05:00,29.39,29.4,29.37,29.4,131497.0,27.927,27.9365,27.908,27.9365,131497.0
2024-10-10 15:10:00,29.4,29.41,29.37,29.38,219637.0,27.9365,27.946,27.908,27.9175,219637.0
2024-10-10 15:15:00,29.38,29.38,29.33,29.34,429946.0,27.9175,27.9175,27.87,27.8795,429946.0
2024-10-10 15:20:00,29.34,29.35,29.32,29.34,175841.0,27.8795,27.889,27.8605,27.8795,175841.0
2024-10-10 15:25:00,29.34,29.36,29.32,29.34,240619.0,27.8795,27.8985,27.8605,27.8795,240619.0
2024-10-10 15:30:00,29.34,29.37,29.33,29.35,226208.0,27.8795,27.908,27.87,27.889,226208.0
2024-10-10 15:35:00,29.35,29.36,29.33,29.34,233704.0,27.889,27.8985,27.87,27.8795,233704.0
2024-10-10 15:40:00,29.34,29.34,29.31,29.34,395813.0,27.8795,27.8795,27.851,27.8795,395813.0
2024-10-10 15:45:00,29.34,29.35,29.32,29.33,293657.0,27.8795,27.889,27.8605,27.87,293657.0
2024-10-10 15:50:00,29.34,29.38,29.33,29.36,619514.0,27.8795,27.9175,27.87,27.8985,619514.0
2024-10-10 15:55:00,29.37,29.37,29.34,29.34,1496030.0,27.908,27.908,27.8795,27.8795,1496030.0
2024-10-11 09:30:00,29.36,29.44,29.22,29.24,1028523.0,27.8985,27.9745,27.7655,27.7845,1028523.0
2024-10-11 09:35:00,29.24,29.28,29.18,29.25,609482.0,27.7845,27.8225,27.7275,27.794,609482.0
2024-10-11 09:40:00,29.25,29.26,29.14,29.18,504876.0,27.794,27.8035,27.6895,27.7275,504876.0
2024-10-11 09:45:00,29.17,29.18,29.11,29.13,245795.0,27.718,27.7275,27.661,27.68,245795.0
2024-10-11 09:50:00,29.12,29.13,29.06,29.08,517180.0,27.6705,27.68,27.6135,27.6325,517180.0
2024-10-11 09:55:00,29.08,29.1,28.97,29.06,998313.0,27.6325,27.6515,27.5279,27.6135,998313.0
2024-10-11 10:00:00,29.06,29.07,28.98,29.06,400749.0,27.6135,27.623,27.5374,27.6135,400749.0
2024-10-11 10:05:00,29.07,29.07,29.0,29.02,458853.0,27.623,27.623,27.5564,27.5755,458853.0
2024-10-11 10:10:00,29.02,29.13,29.01,29.1,420801.0,27.5755,27.68,27.5659,27.6515,420801.0
2024-10-11 10:15:00,29.1,29.14,29.06,29.1,431039.0,27.6515,27.6895,27.6135,27.6515,431039.0
2024-10-11 10:20:00,29.09,29.18,29.07,29.15,1067951.0,27.642,27.7275,27.623,27.699,1067951.0
2024-10-11 10:25:00,29.15,29.18,29.11,29.12,289806.0,27.699,27.7275,27.661,27.6705,289806.0
2024-10-11 10:30:00,29.12,29.13,29.07,29.1,293149.0,27.6705,27.68,27.623,27.6515,293149.0
2024-10-11 10:35:00,29.1,29.11,29.07,29.11,237688.0,27.6515,27.661,27.623,27.661,237688.0
2024-10-11 10:40:00,29.11,29.12,29.08,29.08,266551.0,27.661,27.6705,27.6325,27.6325,266551.0
2024-10-11 10:45:00,29.09,29.11,29.07,29.07,237019.0,27.642,27.661,27.623,27.623,237019.0
2024-10-11 10:50:00,29.07,29.09,29.04,29.05,351783.0,27.623,27.642,27.5945,27.604,351783.0
2024-10-11 10:55:00,29.05,29.07,29.0,29.01,431636.0,27.604,27.623,27.5564,27.5659,431636.0
2024-10-11 11:00:00,29.02,29.07,29.0,29.07,388164.0,27.5755,27.623,27.5564,27.623,388164.0
2024-10-11 11:05:00,29.06,29.09,29.06,29.09,214324.0,27.6135,27.642,27.6135,27.642,214324.0
2024-10-11 11:10:00,29.09,29.12,29.08,29.09,356895.0,27.642,27.6705,27.6325,27.642,356895.0
2024-10-11 11:15:00,29.09,29.1,29.08,29.1,116473.0,27.642,27.6515,27.6325,27.6515,116473.0
2024-10-11 11:20:00,29.1,29.11,29.06,29.06,213853.0,27.6515,27.661,27.6135,27.6135,213853.0
2024-10-11 11:25:00,29.06,29.07,29.03,29.07,268028.0,27.6135,27.623,27.585,27.623,268028.0
2024-10-11 11:30:00,29.06,29.08,29.06,29.07,135993.0,27.6135,27.6325,27.6135,27.623,135993.0
2024-10-11 11:35:00,29.07,29.07,29.04,29.04,175196.0,27.623,27.623,27.5945,27.5945,175196.0
2024-10-11 11:40:00,29.05,29.06,29.03,29.04,133457.0,27.604,27.6135,27.585,27.5945,133457.0
2024-10-11 11:45:00,29.05,29.05,29.02,29.03,157864.0,27.604,27.604,27.5755,27.585,157864.0
2024-10-11 11:50:00,29.03,29.04,29.01,29.02,141667.0,27.585,27.5945,27.5659,27.5755,141667.0
2024-10-11 11:55:00,29.03,29.04,29.02,29.03,103581.0,27.585,27.5945,27.5755,27.585,103581.0
2024-10-11 12:00:00,29.03,29.06,29.02,29.03,133029.0,27.585,27.6135,27.5755,27.585,133029.0
2024-10-11 12:05:00,29.03,29.04,28.98,28.99,394488.0,27.585,27.5945,27.5374,27.5469,394488.0
2024-10-11 12:10:00,28.99,29.01,28.99,29.0,152089.0,27.5469,27.5659,27.5469,27.5564,152089.0
2024-10-11 12:15:00,29.0,29.01,28.98,29.0,316870.0,27.5564,27.5659,27.5374,27.5564,316870.0
2024-10-11 12:20:00,29.0,29.01,28.98,29.0,197732.0,27.5564,27.5659,27.5374,27.5564,197732.0
2024-10-11 12:25:00,29.01,29.03,28.99,29.01,187320.0,27.5659,27.585,27.5469,27.5659,187320.0
2024-10-11 12:30:00,29.02,29.02,29.0,29.02,151303.0,27.5755,27.5755,27.5564,27.5755,151303.0
2024-10-11 12:35:00,29.01,29.02,29.0,29.01,180773.0,27.5659,27.5755,27.5564,27.5659,180773.0
2024-10-11 12:40:00,29.01,29.02,29.0,29.01,75711.0,27.5659,27.5755,27.5564,27.5659,75711.0
2024-10-11 12:45:00,29.01,29.01,28.95,28.95,486283.0,27.5659,27.5659,27.5089,27.5089,486283.0
2024-10-11 12:50:00,28.96,28.99,28.95,28.98,259228.0,27.5184,27.5469,27.5089,27.5374,259228.0
2024-10-11 12:55:00,28.98,29.0,28.96,28.99,289495.0,27.5374,27.5564,27.5184,27.5469,289495.0
2024-10-11 13:00:00,29.0,29.0,28.95,28.96,192634.0,27.5564,27.5564,27.5089,27.5184,192634.0
2024-10-11 13:05:00,28.96,28.97,28.95,28.96,190401.0,27.5184,27.5279,27.5089,27.5184,190401.0
2024-10-11 13:10:00,28.96,29.0,28.95,28.99,229957.0,27.5184,27.5564,27.5089,27.5469,229957.0
2024-10-11 13:15:00,29.0,29.0,28.98,28.99,115786.0,27.5564,27.5564,27.5374,27.5469,115786.0
2024-10-11 13:20:00,29.0,29.02,28.98,29.0,284078.0,27.5564,27.5755,27.5374,27.5564,284078.0
2024-10-11 13:25:00,29.0,29.03,28.99,29.03,175521.0,27.5564,27.585,27.5469,27.585,175521.0
2024-10-11 13:30:00,29.03,29.07,29.02,29.07,198266.0,27.585,27.623,27.5755,27.623,198266.0
2024-10-11 13:35:00,29.07,29.1,29.06,29.08,338646.0,27.623,27.6515,27.6135,27.6325,338646.0
2024-10-11 13:40:00,29.08,29.12,29.07,29.1,316747.0,27.6325,27.6705,27.623,27.6515,316747.0
2024-10-11 13:45:00,29.11,29.14,29.07,29.08,333179.0,27.661,27.6895,27.623,27.6325,333179.0
2024-10-11 13:50:00,29.07,29.09,29.06,29.09,120495.0,27.623,27.642,27.6135,27.642,120495.0
2024-10-11 13:55:00,29.08,29.09,29.06,29.06,269737.0,27.6325,27.642,27.6135,27.6135,269737.0
2024-10-11 14:00:00,29.06,29.07,29.05,29.05,79496.0,27.6135,27.623,27.604,27.604,79496.0
2024-10-11 14:05:00,29.06,29.06,29.03,29.05,131681.0,27.6135,27.6135,27.585,27.604,131681.0
2024-10-11 14:10:00,29.05,29.05,29.03,29.05,110308.0,27.604,27.604,27.585,27.604,110308.0
2024-10-11 14:15:00,29.05,29.06,29.04,29.05,75934.0,27.604,27.6135,27.5945,27.604,75934.0
2024-10-11 14:20:00,29.05,29.07,29.03,29.04,114189.0,27.604,27.623,27.585,27.5945,114189.0
2024-10-11 14:25:00,29.03,29.06,29.03,29.05,109225.0,27.585,27.6135,27.585,27.604,109225.0
2024-10-11 14:30:00,29.05,29.08,29.04,29.07,190431.0,27.604,27.6325,27.5945,27.623,190431.0
2024-10-11 14:35:00,29.06,29.07,29.03,29.04,138731.0,27.6135,27.623,27.585,27.5945,138731.0
2024-10-11 14:40:00,29.04,29.06,29.02,29.05,144207.0,27.5945,27.6135,27.5755,27.604,144207.0
2024-10-11 14:45:00,29.05,29.09,29.04,29.08,184666.0,27.604,27.642,27.5945,27.6325,184666.0
2024-10-11 14:50:00,29.08,29.1,29.06,29.09,175082.0,27.6325,27.6515,27.6135,27.642,175082.0
2024-10-11 14:55:00,29.09,29.1,29.08,29.09,150428.0,27.642,27.6515,27.6325,27.642,150428.0
2024-10-11 15:00:00,29.09,29.09,29.06,29.07,131922.0,27.642,27.642,27.6135,27.623,131922.0
2024-10-11 15:05:00,29.07,29.09,29.05,29.08,161337.0,27.623,27.642,27.604,27.6325,161337.0
2024-10-11 15:10:00,29.08,29.1,29.07,29.09,143692.0,27.6325,27.6515,27.623,27.642,143692.0
2024-10-11 15:15:00,29.09,29.1,29.07,29.09,163624.0,27.642,27.6515,27.623,27.642,163624.0
2024-10-11 15:20:00,29.09,29.1,29.08,29.08,203220.0,27.642,27.6515,27.6325,27.6325,203220.0
2024-10-11 15:25:00,29.09,29.11,29.08,29.11,163282.0,27.642,27.661,27.6325,27.661,163282.0
2024-10-11 15:30:00,29.11,29.12,29.09,29.11,181669.0,27.661,27.6705,27.642,27.661,181669.0
2024-10-11 15:35:00,29.11,29.11,29.07,29.08,216056.0,27.661,27.661,27.623,27.6325,216056.0
2024-10-11 15:40:00,29.08,29.11,29.06,29.1,432412.0,27.6325,27.661,27.6135,27.6515,432412.0
2024-10-11 15:45:00,29.09,29.14,29.09,29.13,386629.0,27.642,27.6895,27.642,27.68,386629.0
2024-10-11 15:50:00,29.12,29.13,29.09,29.1,447056.0,27.6705,27.68,27.642,27.6515,447056.0
2024-10-11 15:55:00,29.11,29.16,29.1,29.16,1264407.0,27.661,27.7085,27.6515,27.7085,1264407.0
2024-10-14 09:30:00,29.16,29.17,28.9,28.91,1134887.0,27.7085,27.718,27.4614,27.4709,1134887.0
2024-10-14 09:35:00,28.91,28.99,28.85,28.99,388481.0,27.4709,27.5469,27.4139,27.5469,388481.0
2024-10-14 09:40:00,28.99,29.0,28.9,28.99,369195.0,27.5469,27.5564,27.4614,27.5469,369195.0
2024-10-14 09:45:00,28.98,29.02,28.92,29.01,388205.0,27.5374,27.5755,27.4804,27.5659,388205.0
2024-10-14 09:50:00,29.01,29.04,28.98,29.01,335722.0,27.5659,27.5945,27.5374,27.5659,335722.0
2024-10-14 09:55:00,29.01,29.01,28.94,28.94,192732.0,27.5659,27.5659,27.4994,27.4994,192732.0
2024-10-14 10:00:00,28.95,29.03,28.95,28.99,212898.0,27.5089,27.585,27.5089,27.5469,212898.0
2024-10-14 10:05:00,28.99,29.02,28.97,29.02,218035.0,27.5469,27.5755,27.5279,27.5755,218035.0
2024-10-14 10:10:00,29.01,29.05,29.01,29.03,283481.0,27.5659,27.604,27.5659,27.585,283481.0
2024-10-14 10:15:00,29.04,29.06,29.0,29.03,224314.0,27.5945,27.6135,27.5564,27.585,224314.0
2024-10-14 10:20:00,29.03,29.06,29.02,29.04,179889.0,27.585,27.6135,27.5755,27.5945,179889.0
2024-10-14 10:25:00,29.05,29.07,29.01,29.02,151358.0,27.604,27.623,27.5659,27.5755,151358.0
2024-10-14 10:30:00,29.02,29.03,28.97,28.99,206919.0,27.5755,27.585,27.5279,27.5469,206919.0
2024-10-14 10:35:00,28.99,29.0,28.95,29.0,333279.0,27.5469,27.5564,27.5089,27.5564,333279.0
2024-10-14 10:40:00,29.0,29.0,28.96,28.96,176220.0,27.5564,27.5564,27.5184,27.5184,176220.0
2024-10-14 10:45:00,28.96,28.99,28.95,28.96,203068.0,27.5184,27.5469,27.5089,27.5184,203068.0
2024-10-14 10:50:00,28.95,29.03,28.94,28.99,346973.0,27.5089,27.585,27.4994,27.5469,346973.0
2024-10-14 10:55:00,28.99,29.02,28.96,29.02,185455.0,27.5469,27.5755,27.5184,27.5755,185455.0
2024-10-14 11:00:00,29.01,29.04,28.99,28.99,302495.0,27.5659,27.5945,27.5469,27.5469,302495.0
2024-10-14 11:05:00,28.99,29.0,28.97,29.0,165096.0,27.5469,27.5564,27.5279,27.5564,165096.0
2024-10-14 11:10:00,28.99,29.02,28.99,29.01,123379.0,27.5469,27.5755,27.5469,27.5659,123379.0
2024-10-14 11:15:00,29.01,29.02,29.0,29.01,127989.0,27.5659,27.5755,27.5564,27.5659,127989.0
2024-10-14 11:20:00,29.01,29.01,28.95,28.97,183725.0,27.5659,27.5659,27.5089,27.5279,183725.0
2024-10-14 11:25:00,28.97,29.01,28.97,28.98,127344.0,27.5279,27.5659,27.5279,27.5374,127344.0
2024-10-14 11:30:00,28.97,29.0,28.96,28.97,190217.0,27.5279,27.5564,27.5184,27.5279,190217.0
2024-10-14 11:35:00,28.96,29.0,28.95,29.0,211295.0,27.5184,27.5564,27.5089,27.5564,211295.0
2024-10-14 11:40:00,29.0,29.02,28.99,29.02,231351.0,27.5564,27.5755,27.5469,27.5755,231351.0
2024-10-14 11:45:00,29.01,29.02,28.98,28.99,203383.0,27.5659,27.5755,27.5374,27.5469,203383.0
2024-10-14 11:50:00,28.98,28.99,28.97,28.97,107657.0,27.5374,27.5469,27.5279,27.5279,107657.0
2024-10-14 11:55:00,28.98,29.01,28.97,28.99,114760.0,27.5374,27.5659,27.5279,27.5469,114760.0
2024-10-14 12:00:00,28.98,29.01,28.98,29.0,110380.0,27.5374,27.5659,27.5374,27.5564,110380.0
2024-10-14 12:05:00,29.0,29.0,28.98,28.99,122819.0,27.5564,27.5564,27.5374,27.5469,122819.0
2024-10-14 12:10:00,28.98,29.0,28.98,28.99,63357.0,27.5374,27.5564,27.5374,27.5469,63357.0
2024-10-14 12:15:00,28.99,29.0,28.99,29.0,62807.0,27.5469,27.5564,27.5469,27.5564,62807.0
2024-10-14 12:20:00,28.99,29.01,28.99,29.0,123380.0,27.5469,27.5659,27.5469,27.5564,123380.0
2024-10-14 12:25:00,29.0,29.01,28.98,28.99,111625.0,27.5564,27.5659,27.5374,27.5469,111625.0
2024-10-14 12:30:00,28.99,29.01,28.98,29.01,231625.0,27.5469,27.5659,27.5374,27.5659,231625.0
2024-10-14 12:35:00,29.0,29.02,29.0,29.01,157494.0,27.5564,27.5755,27.5564,27.5659,157494.0
2024-10-14 12:40:00,29.0,29.02,28.98,28.98,206044.0,27.5564,27.5755,27.5374,27.5374,206044.0
2024-10-14 12:45:00,28.99,28.99,28.97,28.97,88052.0,27.5469,27.5469,27.5279,27.5279,88052.0
2024-10-14 12:50:00,28.97,28.99,28.97,28.98,59292.0,27.5279,27.5469,27.5279,27.5374,59292.0
2024-10-14 12:55:00,28.98,28.98,28.95,28.96,148138.0,27.5374,27.5374,27.5089,27.5184,148138.0
2024-10-14 13:00:00,28.95,28.97,28.95,28.95,145940.0,27.5089,27.5279,27.5089,27.5089,145940.0
2024-10-14 13:05:00,28.95,28.97,28.95,28.96,160016.0,27.5089,27.5279,27.5089,27.5184,160016.0
2024-10-14 13:10:00,28.96,28.97,28.95,28.95,170374.0,27.5184,27.5279,27.5089,27.5089,170374.0
2024-10-14 13:15:00,28.96,28.97,28.94,28.96,215407.0,27.5184,27.5279,27.4994,27.5184,215407.0
2024-10-14 13:20:00,28.95,28.96,28.92,28.93,157533.0,27.5089,27.5184,27.4804,27.4899,157533.0
2024-10-14 13:25:00,28.93,28.93,28.92,28.93,62792.0,27.4899,27.4899,27.4804,27.4899,62792.0
2024-10-14 13:30:00,28.93,28.94,28.92,28.94,85688.0,27.4899,27.4994,27.4804,27.4994,85688.0
2024-10-14 13:35:00,28.94,28.95,28.93,28.94,143471.0,27.4994,27.5089,27.4899,27.4994,143471.0
2024-10-14 13:40:00,28.93,28.94,28.93,28.94,92201.0,27.4899,27.4994,27.4899,27.4994,92201.0
2024-10-14 13:45:00,28.93,28.94,28.91,28.91,140969.0,27.4899,27.4994,27.4709,27.4709,140969.0
2024-10-14 13:50:00,28.92,28.93,28.91,28.92,71980.0,27.4804,27.4899,27.4709,27.4804,71980.0
2024-10-14 13:55:00,28.93,28.95,28.92,28.93,153774.0,27.4899,27.5089,27.4804,27.4899,153774.0
2024-10-14 14:00:00,28.93,28.94,28.91,28.94,146505.0,27.4899,27.4994,27.4709,27.4994,146505.0
2024-10-14 14:05:00,28.94,28.96,28.93,28.96,143095.0,27.4994,27.5184,27.4899,27.5184,143095.0
2024-10-14 14:10:00,28.96,28.96,28.95,28.96,79447.0,27.5184,27.5184,27.5089,27.5184,79447.0
2024-10-14 14:15:00,28.96,28.98,28.95,28.97,117229.0,27.5184,27.5374,27.5089,27.5279,117229.0
2024-10-14 14:20:00,28.98,28.99,28.97,28.99,91119.0,27.5374,27.5469,27.5279,27.5469,91119.0
2024-10-14 14:25:00,28.99,28.99,28.98,28.99,71464.0,27.5469,27.5469,27.5374,27.5469,71464.0
2024-10-14 14:30:00,28.98,28.99,28.98,28.99,78017.0,27.5374,27.5469,27.5374,27.5469,78017.0
2024-10-14 14:35:00,28.99,29.03,28.98,29.02,277605.0,27.5469,27.585,27.5374,27.5755,277605.0
2024-10-14 14:40:00,29.01,29.04,29.01,29.04,216459.0,27.5659,27.5945,27.5659,27.5945,216459.0
2024-10-14 14:45:00,29.03,29.05,29.02,29.05,258344.0,27.585,27.604,27.5755,27.604,258344.0
2024-10-14 14:50:00,29.05,29.09,29.04,29.09,316367.0,27.604,27.642,27.5945,27.642,316367.0
2024-10-14 14:55:00,29.08,29.09,29.06,29.08,151258.0,27.6325,27.642,27.6135,27.6325,151258.0
2024-10-14 15:00:00,29.07,29.1,29.06,29.09,138671.0,27.623,27.6515,27.6135,27.642,138671.0
2024-10-14 15:05:00,29.09,29.09,29.06,29.07,117392.0,27.642,27.642,27.6135,27.623,117392.0
2024-10-14 15:10:00,29.06,29.08,29.06,29.08,85595.0,27.6135,27.6325,27.6135,27.6325,85595.0
2024-10-14 15:15:00,29.07,29.09,29.06,29.07,171104.0,27.623,27.642,27.6135,27.623,171104.0
2024-10-14 15:20:00,29.06,29.09,29.06,29.07,177917.0,27.6135,27.642,27.6135,27.623,177917.0
2024-10-14 15:25:00,29.07,29.07,29.06,29.06,78142.0,27.623,27.623,27.6135,27.6135,78142.0
2024-10-14 15:30:00,29.07,29.08,29.06,29.07,133621.0,27.623,27.6325,27.6135,27.623,133621.0
2024-10-14 15:35:00,29.08,29.09,29.07,29.08,160074.0,27.6325,27.642,27.623,27.6325,160074.0
2024-10-14 15:40:00,29.08,29.09,29.07,29.07,221634.0,27.6325,27.642,27.623,27.623,221634.0
2024-10-14 15:45:00,29.07,29.13,29.07,29.12,389624.0,27.623,27.68,27.623,27.6705,389624.0
2024-10-14 15:50:00,29.13,29.13,29.12,29.12,396447.0,27.68,27.68,27.6705,27.6705,396447.0
2024-10-14 15:55:00,29.13,29.13,29.08,29.1,1465726.0,27.68,27.68,27.6325,27.6515,1465726.0
2024-10-15 09:30:00,29.09,29.33,29.07,29.25,946090.0,27.642,27.87,27.623,27.794,946090.0
2024-10-15 09:35:00,29.24,29.34,29.21,29.34,479522.0,27.7845,27.8795,27.756,27.8795,479522.0
2024-10-15 09:40:00,29.34,29.35,29.28,29.3,289260.0,27.8795,27.889,27.8225,27.8415,289260.0
2024-10-15 09:45:00,29.31,29.4,29.3,29.39,484637.0,27.851,27.9365,27.8415,27.927,484637.0
2024-10-15 09:50:00,29.39,29.47,29.37,29.42,453025.0,27.927,28.0031,27.908,27.9555,453025.0
2024-10-15 09:55:00,29.41,29.45,29.38,29.42,289482.0,27.946,27.984,27.9175,27.9555,289482.0
2024-10-15 10:00:00,29.42,29.46,29.35,29.39,352131.0,27.9555,27.9935,27.889,27.927,352131.0
2024-10-15 10:05:00,29.39,29.39,29.32,29.35,206016.0,27.927,27.927,27.8605,27.889,206016.0
2024-10-15 10:10:00,29.35,29.43,29.34,29.41,232468.0,27.889,27.965,27.8795,27.946,232468.0
2024-10-15 10:15:00,29.42,29.53,29.41,29.53,630367.0,27.9555,28.0601,27.946,28.0601,630367.0
2024-10-15 10:20:00,29.52,29.54,29.45,29.47,364988.0,28.0506,28.0696,27.984,28.0031,364988.0
2024-10-15 10:25:00,29.46,29.53,29.45,29.51,356317.0,27.9935,28.0601,27.984,28.0411,356317.0
2024-10-15 10:30:00,29.51,29.64,29.5,29.62,707465.0,28.0411,28.1646,28.0316,28.1456,707465.0
2024-10-15 10:35:00,29.62,29.7,29.61,29.69,596378.0,28.1456,28.2216,28.1361,28.2121,596378.0
2024-10-15 10:40:00,29.69,29.74,29.62,29.65,475741.0,28.2121,28.2596,28.1456,28.1741,475741.0
2024-10-15 10:45:00,29.66,29.67,29.6,29.63,313391.0,28.1836,28.1931,28.1266,28.1551,313391.0
2024-10-15 10:50:00,29.63,29.65,29.59,29.62,289654.0,28.1551,28.1741,28.1171,28.1456,289654.0
2024-10-15 10:55:00,29.62,29.63,29.57,29.61,222004.0,28.1456,28.1551,28.0981,28.1361,222004.0
2024-10-15 11:00:00,29.61,29.64,29.58,29.64,225549.0,28.1361,28.1646,28.1076,28.1646,225549.0
2024-10-15 11:05:00,29.64,29.66,29.63,29.63,389929.0,28.1646,28.1836,28.1551,28.1551,389929.0
2024-10-15 11:10:00,29.63,29.65,29.57,29.57,266918.0,28.1551,28.1741,28.0981,28.0981,266918.0
2024-10-15 11:15:00,29.58,29.58,29.53,29.55,280586.0,28.1076,28.1076,28.0601,28.0791,280586.0
2024-10-15 11:20:00,29.55,29.55,29.49,29.51,218360.0,28.0791,28.0791,28.0221,28.0411,218360.0
2024-10-15 11:25:00,29.52,29.56,29.5,29.55,200051.0,28.0506,28.0886,28.0316,28.0791,200051.0
2024-10-15 11:30:00,29.55,29.56,29.51,29.53,295977.0,28.0791,28.0886,28.0411,28.0601,295977.0
2024-10-15 11:35:00,29.54,29.56,29.53,29.54,150555.0,28.0696,28.0886,28.0601,28.0696,150555.0
2024-10-15 11:40:00,29.54,29.57,29.51,29.57,199388.0,28.0696,28.0981,28.0411,28.0981,199388.0
2024-10-15 11:45:00,29.56,29.57,29.52,29.53,148318.0,28.0886,28.0981,28.0506,28.0601,148318.0
2024-10-15 11:50:00,29.53,29.54,29.5,29.53,107909.0,28.0601,28.0696,28.0316,28.0601,107909.0
2024-10-15 11:55:00,29.53,29.57,29.52,29.57,126429.0,28.0601,28.0981,28.0506,28.0981,126429.0
2024-10-15 12:00:00,29.56,29.58,29.54,29.54,241851.0,28.0886,28.1076,28.0696,28.0696,241851.0
2024-10-15 12:05:00,29.55,29.56,29.54,29.56,106249.0,28.0791,28.0886,28.0696,28.0886,106249.0
2024-10-15 12:10:00,29.56,29.57,29.53,29.54,132367.0,28.0886,28.0981,28.0601,28.0696,132367.0
2024-10-15 12:15:00,29.54,29.55,29.51,29.53,177504.0,28.0696,28.0791,28.0411,28.0601,177504.0
2024-10-15 12:20:00,29.53,29.54,29.51,29.52,132948.0,28.0601,28.0696,28.0411,28.0506,132948.0
2024-10-15 12:25:00,29.52,29.52,29.49,29.5,126244.0,28.0506,28.0506,28.0221,28.0316,126244.0
2024-10-15 12:30:00,29.49,29.5,29.43,29.47,469958.0,28.0221,28.0316,27.965,28.0031,469958.0
2024-10-15 12:35:00,29.48,29.5,29.45,29.48,153054.0,28.0126,28.0316,27.984,28.0126,153054.0
2024-10-15 12:40:00,29.48,29.49,29.45,29.49,182799.0,28.0126,28.0221,27.984,28.0221,182799.0
2024-10-15 12:45:00,29.49,29.49,29.45,29.46,103035.0,28.0221,28.0221,27.984,27.9935,103035.0
2024-10-15 12:50:00,29.47,29.48,29.44,29.45,89390.0,28.0031,28.0126,27.9745,27.984,89390.0
2024-10-15 12:55:00,29.45,29.46,29.44,29.45,126408.0,27.984,27.9935,27.9745,27.984,126408.0
2024-10-15 13:00:00,29.45,29.47,29.44,29.47,86554.0,27.984,28.0031,27.9745,28.0031,86554.0
2024-10-15 13:05:00,29.46,29.47,29.44,29.45,140618.0,27.9935,28.0031,27.9745,27.984,140618.0
2024-10-15 13:10:00,29.45,29.46,29.42,29.45,143843.0,27.984,27.9935,27.9555,27.984,143843.0
2024-10-15 13:15:00,29.45,29.48,29.45,29.46,120973.0,27.984,28.0126,27.984,27.9935,120973.0
2024-10-15 13:20:00,29.46,29.46,29.44,29.44,94946.0,27.9935,27.9935,27.9745,27.9745,94946.0
2024-10-15 13:25:00,29.45,29.45,29.41,29.42,102715.0,27.984,27.984,27.946,27.9555,102715.0
2024-10-15 13:30:00,29.42,29.44,29.41,29.43,105840.0,27.9555,27.9745,27.946,27.965,105840.0
2024-10-15 13:35:00,29.43,29.43,29.41,29.42,180518.0,27.965,27.965,27.946,27.9555,180518.0
2024-10-15 13:40:00,29.42,29.44,29.41,29.43,133071.0,27.9555,27.9745,27.946,27.965,133071.0
2024-10-15 13:45:00,29.43,29.43,29.4,29.41,97710.0,27.965,27.965,27.9365,27.946,97710.0
2024-10-15 13:50:00,29.41,29.41,29.37,29.38,203292.0,27.946,27.946,27.908,27.9175,203292.0
2024-10-15 13:55:00,29.38,29.4,29.36,29.4,136971.0,27.9175,27.9365,27.8985,27.9365,136971.0
2024-10-15 14:00:00,29.4,29.4,29.36,29.37,147552.0,27.9365,27.9365,27.8985,27.908,147552.0
2024-10-15 14:05:00,29.37,29.37,29.33,29.34,135246.0,27.908,27.908,27.87,27.8795,135246.0
2024-10-15 14:10:00,29.34,29.36,29.34,29.34,75353.0,27.8795,27.8985,27.8795,27.8795,75353.0
2024-10-15 14:15:00,29.34,29.35,29.32,29.34,99954.0,27.8795,27.889,27.8605,27.8795,99954.0
2024-10-15 14:20:00,29.34,29.35,29.32,29.35,94417.0,27.8795,27.889,27.8605,27.889,94417.0
2024-10-15 14:25:00,29.35,29.37,29.34,29.37,124618.0,27.889,27.908,27.8795,27.908,124618.0
2024-10-15 14:30:00,29.37,29.37,29.35,29.36,93361.0,27.908,27.908,27.889,27.8985,93361.0
2024-10-15 14:35:00,29.36,29.37,29.35,29.36,109593.0,27.8985,27.908,27.889,27.8985,109593.0
2024-10-15 14:40:00,29.36,29.36,29.34,29.35,108461.0,27.8985,27.8985,27.8795,27.889,108461.0
2024-10-15 14:45:00,29.35,29.36,29.34,29.36,109586.0,27.889,27.8985,27.8795,27.8985,109586.0
2024-10-15 14:50:00,29.36,29.37,29.33,29.35,154556.0,27.8985,27.908,27.87,27.889,154556.0
2024-10-15 14:55:00,29.34,29.35,29.33,29.34,137902.0,27.8795,27.889,27.87,27.8795,137902.0
2024-10-15 15:00:00,29.34,29.38,29.33,29.35,173654.0,27.8795,27.9175,27.87,27.889,173654.0
2024-10-15 15:05:00,29.34,29.36,29.33,29.34,128306.0,27.8795,27.8985,27.87,27.8795,128306.0
2024-10-15 15:10:00,29.33,29.36,29.33,29.33,93661.0,27.87,27.8985,27.87,27.87,93661.0
2024-10-15 15:15:00,29.34,29.34,29.31,29.32,206549.0,27.8795,27.8795,27.851,27.8605,206549.0
2024-10-15 15:20:00,29.33,29.36,29.32,29.35,193413.0,27.87,27.8985,27.8605,27.889,193413.0
2024-10-15 15:25:00,29.36,29.38,29.36,29.37,117411.0,27.8985,27.9175,27.8985,27.908,117411.0
2024-10-15 15:30:00,29.37,29.4,29.36,29.37,242721.0,27.908,27.9365,27.8985,27.908,242721.0
2024-10-15 15:35:00,29.37,29.39,29.35,29.36,152689.0,27.908,27.927,27.889,27.8985,152689.0
2024-10-15 15:40:00,29.36,29.36,29.34,29.36,184824.0,27.8985,27.8985,27.8795,27.8985,184824.0
2024-10-15 15:45:00,29.36,29.37,29.34,29.37,287509.0,27.8985,27.908,27.8795,27.908,287509.0
2024-10-15 15:50:00,29.37,29.38,29.35,29.38,347716.0,27.908,27.9175,27.889,27.9175,347716.0
2024-10-15 15:55:00,29.38,29.46,29.37,29.45,2142121.0,27.9175,27.9935,27.908,27.984,2142121.0
2024-10-16 09:30:00,29.5,29.69,29.43,29.66,856853.0,28.0316,28.2121,27.965,28.1836,856853.0
2024-10-16 09:35:00,29.66,29.69,29.57,29.63,398804.0,28.1836,28.2121,28.0981,28.1551,398804.0
2024-10-16 09:40:00,29.62,29.69,29.62,29.68,234441.0,28.1456,28.2121,28.1456,28.2026,234441.0
2024-10-16 09:45:00,29.68,29.77,29.66,29.73,449720.0,28.2026,28.2881,28.1836,28.2501,449720.0
2024-10-16 09:50:00,29.73,29.76,29.67,29.68,348786.0,28.2501,28.2786,28.1931,28.2026,348786.0
2024-10-16 09:55:00,29.68,29.75,29.67,29.74,248539.0,28.2026,28.2691,28.1931,28.2596,248539.0
2024-10-16 10:00:00,29.74,29.76,29.71,29.71,220226.0,28.2596,28.2786,28.2311,28.2311,220226.0
2024-10-16 10:05:00,29.71,29.72,29.67,29.71,281214.0,28.2311,28.2406,28.1931,28.2311,281214.0
2024-10-16 10:10:00,29.71,29.71,29.66,29.69,156944.0,28.2311,28.2311,28.1836,28.2121,156944.0
2024-10-16 10:15:00,29.69,29.71,29.68,29.69,193493.0,28.2121,28.2311,28.2026,28.2121,193493.0
2024-10-16 10:20:00,29.69,29.7,29.63,29.67,354054.0,28.2121,28.2216,28.1551,28.1931,354054.0
2024-10-16 10:25:00,29.67,29.67,29.6,29.6,285719.0,28.1931,28.1931,28.1266,28.1266,285719.0
2024-10-16 10:30:00,29.6,29.64,29.59,29.64,193130.0,28.1266,28.1646,28.1171,28.1646,193130.0
2024-10-16 10:35:00,29.63,29.64,29.61,29.63,213117.0,28.1551,28.1646,28.1361,28.1551,213117.0
2024-10-16 10:40:00,29.63,29.64,29.6,29.62,129450.0,28.1551,28.1646,28.1266,28.1456,129450.0
2024-10-16 10:45:00,29.62,29.63,29.59,29.62,141838.0,28.1456,28.1551,28.1171,28.1456,141838.0
2024-10-16 10:50:00,29.62,29.65,29.6,29.64,109647.0,28.1456,28.1741,28.1266,28.1646,109647.0
2024-10-16 10:55:00,29.64,29.65,29.63,29.64,127348.0,28.1646,28.1741,28.1551,28.1646,127348.0
2024-10-16 11:00:00,29.64,29.69,29.63,29.69,156375.0,28.1646,28.2121,28.1551,28.2121,156375.0
2024-10-16 11:05:00,29.69,29.69,29.65,29.66,113027.0,28.2121,28.2121,28.1741,28.1836,113027.0
2024-10-16 11:10:00,29.66,29.68,29.64,29.67,88227.0,28.1836,28.2026,28.1646,28.1931,88227.0
2024-10-16 11:15:00,29.68,29.69,29.63,29.65,204070.0,28.2026,28.2121,28.1551,28.1741,204070.0
2024-10-16 11:20:00,29.65,29.66,29.63,29.65,155224.0,28.1741,28.1836,28.1551,28.1741,155224.0
2024-10-16 11:25:00,29.65,29.65,29.6,29.61,173014.0,28.1741,28.1741,28.1266,28.1361,173014.0
2024-10-16 11:30:00,29.61,29.62,29.58,29.61,314903.0,28.1361,28.1456,28.1076,28.1361,314903.0
2024-10-16 11:35:00,29.61,29.64,29.58,29.64,143280.0,28.1361,28.1646,28.1076,28.1646,143280.0
2024-10-16 11:40:00,29.64,29.65,29.62,29.64,82493.0,28.1646,28.1741,28.1456,28.1646,82493.0
2024-10-16 11:45:00,29.63,29.66,29.63,29.66,98915.0,28.1551,28.1836,28.1551,28.1836,98915.0
2024-10-16 11:50:00,29.65,29.68,29.65,29.66,148580.0,28.1741,28.2026,28.1741,28.1836,148580.0
2024-10-16 11:55:00,29.66,29.66,29.64,29.65,193641.0,28.1836,28.1836,28.1646,28.1741,193641.0
2024-10-16 12:00:00,29.65,29.71,29.65,29.71,219902.0,28.1741,28.2311,28.1741,28.2311,219902.0
2024-10-16 12:05:00,29.7,29.74,29.7,29.73,170555.0,28.2216,28.2596,28.2216,28.2501,170555.0
2024-10-16 12:10:00,29.73,29.75,29.72,29.75,140313.0,28.2501,28.2691,28.2406,28.2691,140313.0
2024-10-16 12:15:00,29.75,29.77,29.74,29.77,396594.0,28.2691,28.2881,28.2596,28.2881,396594.0
2024-10-16 12:20:00,29.77,29.77,29.73,29.74,210003.0,28.2881,28.2881,28.2501,28.2596,210003.0
2024-10-16 12:25:00,29.74,29.81,29.73,29.8,366988.0,28.2596,28.3261,28.2501,28.3166,366988.0
2024-10-16 12:30:00,29.81,29.81,29.76,29.79,164958.0,28.3261,28.3261,28.2786,28.3071,164958.0
2024-10-16 12:35:00,29.78,29.81,29.78,29.8,153291.0,28.2976,28.3261,28.2976,28.3166,153291.0
2024-10-16 12:40:00,29.8,29.82,29.78,29.82,111708.0,28.3166,28.3356,28.2976,28.3356,111708.0
2024-10-16 12:45:00,29.82,29.82,29.8,29.82,330041.0,28.3356,28.3356,28.3166,28.3356,330041.0
2024-10-16 12:50:00,29.82,29.82,29.77,29.78,149452.0,28.3356,28.3356,28.2881,28.2976,149452.0
2024-10-16 12:55:00,29.78,29.79,29.75,29.78,147893.0,28.2976,28.3071,28.2691,28.2976,147893.0
2024-10-16 13:00:00,29.78,29.79,29.76,29.77,100926.0,28.2976,28.3071,28.2786,28.2881,100926.0
2024-10-16 13:05:00,29.77,29.79,29.76,29.77,78058.0,28.2881,28.3071,28.2786,28.2881,78058.0
2024-10-16 13:10:00,29.77,29.79,29.76,29.78,114204.0,28.2881,28.3071,28.2786,28.2976,114204.0
2024-10-16 13:15:00,29.78,29.79,29.76,29.78,438633.0,28.2976,28.3071,28.2786,28.2976,438633.0
2024-10-16 13:20:00,29.78,29.8,29.77,29.79,309729.0,28.2976,28.3166,28.2881,28.3071,309729.0
2024-10-16 13:25:00,29.79,29.79,29.76,29.79,229673.0,28.3071,28.3071,28.2786,28.3071,229673.0
2024-10-16 13:30:00,29.79,29.79,29.76,29.78,138731.0,28.3071,28.3071,28.2786,28.2976,138731.0
2024-10-16 13:35:00,29.79,29.82,29.78,29.82,222278.0,28.3071,28.3356,28.2976,28.3356,222278.0
2024-10-16 13:40:00,29.82,29.82,29.79,29.82,147149.0,28.3356,28.3356,28.3071,28.3356,147149.0
2024-10-16 13:45:00,29.82,29.82,29.8,29.81,141707.0,28.3356,28.3356,28.3166,28.3261,141707.0
2024-10-16 13:50:00,29.8,29.82,29.8,29.82,116540.0,28.3166,28.3356,28.3166,28.3356,116540.0
2024-10-16 13:55:00,29.82,29.82,29.78,29.79,148499.0,28.3356,28.3356,28.2976,28.3071,148499.0
2024-10-16 14:00:00,29.79,29.82,29.77,29.78,227447.0,28.3071,28.3356,28.2881,28.2976,227447.0
2024-10-16 14:05:00,29.78,29.78,29.73,29.78,216542.0,28.2976,28.2976,28.2501,28.2976,216542.0
2024-10-16 14:10:00,29.78,29.78,29.75,29.76,86461.0,28.2976,28.2976,28.2691,28.2786,86461.0
2024-10-16 14:15:00,29.76,29.76,29.73,29.73,181640.0,28.2786,28.2786,28.2501,28.2501,181640.0
2024-10-16 14:20:00,29.74,29.76,29.73,29.75,195085.0,28.2596,28.2786,28.2501,28.2691,195085.0
2024-10-16 14:25:00,29.75,29.75,29.72,29.74,96681.0,28.2691,28.2691,28.2406,28.2596,96681.0
2024-10-16 14:30:00,29.74,29.76,29.73,29.76,110833.0,28.2596,28.2786,28.2501,28.2786,110833.0
2024-10-16 14:35:00,29.76,29.77,29.72,29.73,142568.0,28.2786,28.2881,28.2406,28.2501,142568.0
2024-10-16 14:40:00,29.73,29.75,29.71,29.74,127267.0,28.2501,28.2691,28.2311,28.2596,127267.0
2024-10-16 14:45:00,29.74,29.78,29.73,29.78,191314.0,28.2596,28.2976,28.2501,28.2976,191314.0
2024-10-16 14:50:00,29.78,29.78,29.74,29.74,218263.0,28.2976,28.2976,28.2596,28.2596,218263.0
2024-10-16 14:55:00,29.75,29.79,29.74,29.78,120878.0,28.2691,28.3071,28.2596,28.2976,120878.0
2024-10-16 15:00:00,29.78,29.79,29.76,29.77,115083.0,28.2976,28.3071,28.2786,28.2881,115083.0
2024-10-16 15:05:00,29.77,29.78,29.75,29.76,141479.0,28.2881,28.2976,28.2691,28.2786,141479.0
2024-10-16 15:10:00,29.76,29.76,29.73,29.73,93943.0,28.2786,28.2786,28.2501,28.2501,93943.0
2024-10-16 15:15:00,29.74,29.78,29.73,29.76,151270.0,28.2596,28.2976,28.2501,28.2786,151270.0
2024-10-16 15:20:00,29.76,29.76,29.73,29.75,154975.0,28.2786,28.2786,28.2501,28.2691,154975.0
2024-10-16 15:25:00,29.75,29.76,29.74,29.75,104749.0,28.2691,28.2786,28.2596,28.2691,104749.0
2024-10-16 15:30:00,29.75,29.75,29.71,29.71,236953.0,28.2691,28.2691,28.2311,28.2311,236953.0
2024-10-16 15:35:00,29.71,29.74,29.71,29.73,229188.0,28.2311,28.2596,28.2311,28.2501,229188.0
2024-10-16 15:40:00,29.73,29.74,29.71,29.71,324295.0,28.2501,28.2596,28.2311,28.2311,324295.0
2024-10-16 15:45:00,29.71,29.72,29.65,29.65,428202.0,28.2311,28.2406,28.1741,28.1741,428202.0
2024-10-16 15:50:00,29.66,29.68,29.64,29.67,588647.0,28.1836,28.2026,28.1646,28.1931,588647.0
2024-10-16 15:55:00,29.66,29.69,29.65,29.66,1570649.0,28.1836,28.2121,28.1741,28.1836,1570649.0
2024-10-17 09:30:00,29.48,29.53,29.32,29.38,1030933.0,28.0126,28.0601,27.8605,27.9175,1030933.0
2024-10-17 09:35:00,29.38,29.4,29.22,29.35,712480.0,27.9175,27.9365,27.7655,27.889,712480.0
2024-10-17 09:40:00,29.35,29.37,29.3,29.35,269183.0,27.889,27.908,27.8415,27.889,269183.0
2024-10-17 09:45:00,29.35,29.42,29.33,29.38,250216.0,27.889,27.9555,27.87,27.9175,250216.0
2024-10-17 09:50:00,29.38,29.43,29.37,29.41,285167.0,27.9175,27.965,27.908,27.946,285167.0
2024-10-17 09:55:00,29.41,29.49,29.4,29.48,282461.0,27.946,28.0221,27.9365,28.0126,282461.0
2024-10-17 10:00:00,29.49,29.5,29.42,29.44,187216.0,28.0221,28.0316,27.9555,27.9745,187216.0
2024-10-17 10:05:00,29.44,29.46,29.4,29.45,154262.0,27.9745,27.9935,27.9365,27.984,154262.0
2024-10-17 10:10:00,29.45,29.45,29.39,29.39,143974.0,27.984,27.984,27.927,27.927,143974.0
2024-10-17 10:15:00,29.39,29.4,29.36,29.37,190656.0,27.927,27.9365,27.8985,27.908,190656.0
2024-10-17 10:20:00,29.37,29.41,29.36,29.41,163690.0,27.908,27.946,27.8985,27.946,163690.0
2024-10-17 10:25:00,29.41,29.42,29.35,29.36,170777.0,27.946,27.9555,27.889,27.8985,170777.0
2024-10-17 10:30:00,29.36,29.36,29.33,29.36,165793.0,27.8985,27.8985,27.87,27.8985,165793.0
2024-10-17 10:35:00,29.36,29.36,29.31,29.36,177727.0,27.8985,27.8985,27.851,27.8985,177727.0
2024-10-17 10:40:00,29.36,29.37,29.34,29.35,135138.0,27.8985,27.908,27.8795,27.889,135138.0
2024-10-17 10:45:00,29.35,29.36,29.33,29.33,131812.0,27.889,27.8985,27.87,27.87,131812.0
2024-10-17 10:50:00,29.33,29.34,29.31,29.32,90934.0,27.87,27.8795,27.851,27.8605,90934.0
2024-10-17 10:55:00,29.32,29.35,29.31,29.33,148666.0,27.8605,27.889,27.851,27.87,148666.0
2024-10-17 11:00:00,29.33,29.33,29.28,29.3,222847.0,27.87,27.87,27.8225,27.8415,222847.0
2024-10-17 11:05:00,29.3,29.31,29.29,29.3,112907.0,27.8415,27.851,27.832,27.8415,112907.0
2024-10-17 11:10:00,29.3,29.32,29.28,29.28,109691.0,27.8415,27.8605,27.8225,27.8225,109691.0
2024-10-17 11:15:00,29.28,29.31,29.28,29.28,122083.0,27.8225,27.851,27.8225,27.8225,122083.0
2024-10-17 11:20:00,29.28,29.3,29.28,29.3,154482.0,27.8225,27.8415,27.8225,27.8415,154482.0
2024-10-17 11:25:00,29.3,29.31,29.28,29.3,199946.0,27.8415,27.851,27.8225,27.8415,199946.0
2024-10-17 11:30:00,29.3,29.31,29.28,29.3,244603.0,27.8415,27.851,27.8225,27.8415,244603.0
2024-10-17 11:35:00,29.3,29.32,29.29,29.3,185236.0,27.8415,27.8605,27.832,27.8415,185236.0
2024-10-17 11:40:00,29.31,29.32,29.3,29.3,105763.0,27.851,27.8605,27.8415,27.8415,105763.0
2024-10-17 11:45:00,29.3,29.32,29.3,29.3,130120.0,27.8415,27.8605,27.8415,27.8415,130120.0
2024-10-17 11:50:00,29.31,29.31,29.28,29.3,210938.0,27.851,27.851,27.8225,27.8415,210938.0
2024-10-17 11:55:00,29.3,29.3,29.28,29.29,106722.0,27.8415,27.8415,27.8225,27.832,106722.0
2024-10-17 12:00:00,29.29,29.31,29.28,29.3,173686.0,27.832,27.851,27.8225,27.8415,173686.0
2024-10-17 12:05:00,29.29,29.3,29.27,29.28,152803.0,27.832,27.8415,27.813,27.8225,152803.0
2024-10-17 12:10:00,29.27,29.28,29.26,29.27,125320.0,27.813,27.8225,27.8035,27.813,125320.0
2024-10-17 12:15:00,29.26,29.28,29.26,29.28,113462.0,27.8035,27.8225,27.8035,27.8225,113462.0
2024-10-17 12:20:00,29.28,29.29,29.26,29.28,136310.0,27.8225,27.832,27.8035,27.8225,136310.0
2024-10-17 12:25:00,29.27,29.3,29.27,29.29,112787.0,27.813,27.8415,27.813,27.832,112787.0
2024-10-17 12:30:00,29.29,29.32,29.29,29.31,91242.0,27.832,27.8605,27.832,27.851,91242.0
2024-10-17 12:35:00,29.32,29.34,29.31,29.32,129736.0,27.8605,27.8795,27.851,27.8605,129736.0
2024-10-17 12:40:00,29.33,29.34,29.32,29.33,91916.0,27.87,27.8795,27.8605,27.87,91916.0
2024-10-17 12:45:00,29.32,29.33,29.31,29.32,73162.0,27.8605,27.87,27.851,27.8605,73162.0
2024-10-17 12:50:00,29.32,29.33,29.31,29.33,127728.0,27.8605,27.87,27.851,27.87,127728.0
2024-10-17 12:55:00,29.32,29.34,29.32,29.34,80699.0,27.8605,27.8795,27.8605,27.8795,80699.0
2024-10-17 13:00:00,29.34,29.35,29.33,29.34,78541.0,27.8795,27.889,27.87,27.8795,78541.0
2024-10-17 13:05:00,29.33,29.36,29.33,29.36,121497.0,27.87,27.8985,27.87,27.8985,121497.0
2024-10-17 13:10:00,29.36,29.37,29.34,29.36,145014.0,27.8985,27.908,27.8795,27.8985,145014.0
2024-10-17 13:15:00,29.36,29.36,29.34,29.35,82525.0,27.8985,27.8985,27.8795,27.889,82525.0
2024-10-17 13:20:00,29.35,29.35,29.34,29.35,53280.0,27.889,27.889,27.8795,27.889,53280.0
2024-10-17 13:25:00,29.35,29.35,29.34,29.35,48815.0,27.889,27.889,27.8795,27.889,48815.0
2024-10-17 13:30:00,29.35,29.35,29.33,29.34,84395.0,27.889,27.889,27.87,27.8795,84395.0
2024-10-17 13:35:00,29.34,29.36,29.33,29.34,114338.0,27.8795,27.8985,27.87,27.8795,114338.0
2024-10-17 13:40:00,29.34,29.34,29.32,29.33,76244.0,27.8795,27.8795,27.8605,27.87,76244.0
2024-10-17 13:45:00,29.32,29.33,29.31,29.32,84400.0,27.8605,27.87,27.851,27.8605,84400.0
2024-10-17 13:50:00,29.31,29.32,29.3,29.32,93282.0,27.851,27.8605,27.8415,27.8605,93282.0
2024-10-17 13:55:00,29.32,29.33,29.3,29.3,108635.0,27.8605,27.87,27.8415,27.8415,108635.0
2024-10-17 14:00:00,29.3,29.32,29.29,29.3,148087.0,27.8415,27.8605,27.832,27.8415,148087.0
2024-10-17 14:05:00,29.3,29.3,29.27,29.28,150412.0,27.8415,27.8415,27.813,27.8225,150412.0
2024-10-17 14:10:00,29.27,29.28,29.25,29.27,174799.0,27.813,27.8225,27.794,27.813,174799.0
2024-10-17 14:15:00,29.27,29.27,29.25,29.26,97621.0,27.813,27.813,27.794,27.8035,97621.0
2024-10-17 14:20:00,29.26,29.27,29.25,29.27,71779.0,27.8035,27.813,27.794,27.813,71779.0
2024-10-17 14:25:00,29.27,29.28,29.26,29.27,115876.0,27.813,27.8225,27.8035,27.813,115876.0
2024-10-17 14:30:00,29.26,29.29,29.26,29.28,93917.0,27.8035,27.832,27.8035,27.8225,93917.0
2024-10-17 14:35:00,29.29,29.29,29.26,29.29,114454.0,27.832,27.832,27.8035,27.832,114454.0
2024-10-17 14:40:00,29.28,29.29,29.27,29.28,80640.0,27.8225,27.832,27.813,27.8225,80640.0
2024-10-17 14:45:00,29.28,29.32,29.27,29.28,340778.0,27.8225,27.8605,27.813,27.8225,340778.0
2024-10-17 14:50:00,29.28,29.29,29.27,29.29,65955.0,27.8225,27.832,27.813,27.832,65955.0
2024-10-17 14:55:00,29.29,29.29,29.28,29.29,52098.0,27.832,27.832,27.8225,27.832,52098.0
2024-10-17 15:00:00,29.29,29.29,29.28,29.29,132348.0,27.832,27.832,27.8225,27.832,132348.0
2024-10-17 15:05:00,29.29,29.31,29.28,29.3,165495.0,27.832,27.851,27.8225,27.8415,165495.0
2024-10-17 15:10:00,29.3,29.3,29.29,29.3,111682.0,27.8415,27.8415,27.832,27.8415,111682.0
2024-10-17 15:15:00,29.3,29.31,29.29,29.29,145825.0,27.8415,27.851,27.832,27.832,145825.0
2024-10-17 15:20:00,29.29,29.33,29.29,29.32,315560.0,27.832,27.87,27.832,27.8605,315560.0
2024-10-17 15:25:00,29.32,29.32,29.31,29.32,91408.0,27.8605,27.8605,27.851,27.8605,91408.0
2024-10-17 15:30:00,29.32,29.34,29.31,29.32,233608.0,27.8605,27.8795,27.851,27.8605,233608.0
2024-10-17 15:35:00,29.33,29.36,29.32,29.35,257777.0,27.87,27.8985,27.8605,27.889,257777.0
2024-10-17 15:40:00,29.35,29.35,29.31,29.32,174936.0,27.889,27.889,27.851,27.8605,174936.0
2024-10-17 15:45:00,29.32,29.32,29.29,29.3,275731.0,27.8605,27.8605,27.832,27.8415,275731.0
2024-10-17 15:50:00,29.31,29.32,29.29,29.3,439417.0,27.851,27.8605,27.832,27.8415,439417.0
2024-10-17 15:55:00,29.3,29.31,29.27,29.28,1136444.0,27.8415,27.851,27.813,27.8225,1136444.0
2024-10-18 09:30:00,29.3,29.37,29.09,29.14,2319478.0,27.8415,27.908,27.642,27.6895,2319478.0
2024-10-18 09:35:00,29.14,29.15,29.08,29.13,330230.0,27.6895,27.699,27.6325,27.68,330230.0
2024-10-18 09:40:00,29.13,29.22,29.11,29.21,305562.0,27.68,27.7655,27.661,27.756,305562.0
2024-10-18 09:45:00,29.21,29.22,29.15,29.22,180752.0,27.756,27.7655,27.699,27.7655,180752.0
2024-10-18 09:50:00,29.22,29.25,29.16,29.19,361811.0,27.7655,27.794,27.7085,27.737,361811.0
2024-10-18 09:55:00,29.19,29.23,29.18,29.21,113401.0,27.737,27.775,27.7275,27.756,113401.0
2024-10-18 10:00:00,29.22,29.23,29.17,29.18,246492.0,27.7655,27.775,27.718,27.7275,246492.0
2024-10-18 10:05:00,29.18,29.2,29.16,29.16,162405.0,27.7275,27.7465,27.7085,27.7085,162405.0
2024-10-18 10:10:00,29.17,29.17,29.14,29.17,245901.0,27.718,27.718,27.6895,27.718,245901.0
2024-10-18 10:15:00,29.17,29.17,29.13,29.13,279428.0,27.718,27.718,27.68,27.68,279428.0
2024-10-18 10:20:00,29.14,29.17,29.13,29.16,151466.0,27.6895,27.718,27.68,27.7085,151466.0
2024-10-18 10:25:00,29.15,29.16,29.13,29.16,140169.0,27.699,27.7085,27.68,27.7085,140169.0
2024-10-18 10:30:00,29.16,29.17,29.14,29.14,116202.0,27.7085,27.718,27.6895,27.6895,116202.0
2024-10-18 10:35:00,29.14,29.17,29.14,29.16,127645.0,27.6895,27.718,27.6895,27.7085,127645.0
2024-10-18 10:40:00,29.16,29.17,29.15,29.17,95819.0,27.7085,27.718,27.699,27.718,95819.0
2024-10-18 10:45:00,29.16,29.2,29.16,29.18,109541.0,27.7085,27.7465,27.7085,27.7275,109541.0
2024-10-18 10:50:00,29.17,29.22,29.17,29.21,151068.0,27.718,27.7655,27.718,27.756,151068.0
2024-10-18 10:55:00,29.21,29.23,29.17,29.17,228175.0,27.756,27.775,27.718,27.718,228175.0
2024-10-18 11:00:00,29.18,29.18,29.15,29.16,145114.0,27.7275,27.7275,27.699,27.7085,145114.0
2024-10-18 11:05:00,29.16,29.17,29.15,29.16,109657.0,27.7085,27.718,27.699,27.7085,109657.0
2024-10-18 11:10:00,29.16,29.18,29.15,29.17,167914.0,27.7085,27.7275,27.699,27.718,167914.0
2024-10-18 11:15:00,29.18,29.18,29.14,29.15,146936.0,27.7275,27.7275,27.6895,27.699,146936.0
2024-10-18 11:20:00,29.15,29.15,29.12,29.13,227437.0,27.699,27.699,27.6705,27.68,227437.0
2024-10-18 11:25:00,29.12,29.14,29.12,29.12,262757.0,27.6705,27.6895,27.6705,27.6705,262757.0
2024-10-18 11:30:00,29.12,29.16,29.12,29.16,210822.0,27.6705,27.7085,27.6705,27.7085,210822.0
2024-10-18 11:35:00,29.16,29.17,29.15,29.17,83457.0,27.7085,27.718,27.699,27.718,83457.0
2024-10-18 11:40:00,29.17,29.17,29.14,29.14,102219.0,27.718,27.718,27.6895,27.6895,102219.0
2024-10-18 11:45:00,29.15,29.18,29.14,29.18,75028.0,27.699,27.7275,27.6895,27.7275,75028.0
2024-10-18 11:50:00,29.18,29.21,29.17,29.19,149243.0,27.7275,27.756,27.718,27.737,149243.0
2024-10-18 11:55:00,29.18,29.19,29.17,29.19,79496.0,27.7275,27.737,27.718,27.737,79496.0
2024-10-18 12:00:00,29.18,29.22,29.18,29.2,166772.0,27.7275,27.7655,27.7275,27.7465,166772.0
2024-10-18 12:05:00,29.2,29.21,29.18,29.19,86160.0,27.7465,27.756,27.7275,27.737,86160.0
2024-10-18 12:10:00,29.19,29.2,29.16,29.2,121056.0,27.737,27.7465,27.7085,27.7465,121056.0
2024-10-18 12:15:00,29.2,29.2,29.17,29.17,56871.0,27.7465,27.7465,27.718,27.718,56871.0
2024-10-18 12:20:00,29.17,29.2,29.17,29.2,161299.0,27.718,27.7465,27.718,27.7465,161299.0
2024-10-18 12:25:00,29.2,29.21,29.19,29.2,81868.0,27.7465,27.756,27.737,27.7465,81868.0
2024-10-18 12:30:00,29.21,29.21,29.2,29.21,79160.0,27.756,27.756,27.7465,27.756,79160.0
2024-10-18 12:35:00,29.2,29.21,29.19,29.2,155878.0,27.7465,27.756,27.737,27.7465,155878.0
2024-10-18 12:40:00,29.21,29.21,29.2,29.21,52368.0,27.756,27.756,27.7465,27.756,52368.0
2024-10-18 12:45:00,29.21,29.21,29.18,29.21,164391.0,27.756,27.756,27.7275,27.756,164391.0
2024-10-18 12:50:00,29.21,29.22,29.19,29.2,131863.0,27.756,27.7655,27.737,27.7465,131863.0
2024-10-18 12:55:00,29.2,29.22,29.19,29.21,235006.0,27.7465,27.7655,27.737,27.756,235006.0
2024-10-18 13:00:00,29.21,29.25,29.21,29.24,166234.0,27.756,27.794,27.756,27.7845,166234.0
2024-10-18 13:05:00,29.23,29.24,29.22,29.23,164456.0,27.775,27.7845,27.7655,27.775,164456.0
2024-10-18 13:10:00,29.23,29.24,29.19,29.2,192588.0,27.775,27.7845,27.737,27.7465,192588.0
2024-10-18 13:15:00,29.2,29.2,29.17,29.18,119919.0,27.7465,27.7465,27.718,27.7275,119919.0
2024-10-18 13:20:00,29.18,29.18,29.16,29.16,142591.0,27.7275,27.7275,27.7085,27.7085,142591.0
2024-10-18 13:25:00,29.17,29.18,29.16,29.17,82943.0,27.718,27.7275,27.7085,27.718,82943.0
2024-10-18 13:30:00,29.17,29.18,29.16,29.18,90334.0,27.718,27.7275,27.7085,27.7275,90334.0
2024-10-18 13:35:00,29.18,29.18,29.17,29.18,57696.0,27.7275,27.7275,27.718,27.7275,57696.0
2024-10-18 13:40:00,29.18,29.19,29.17,29.18,83336.0,27.7275,27.737,27.718,27.7275,83336.0
2024-10-18 13:45:00,29.18,29.19,29.17,29.18,148366.0,27.7275,27.737,27.718,27.7275,148366.0
2024-10-18 13:50:00,29.18,29.18,29.17,29.18,46939.0,27.7275,27.7275,27.718,27.7275,46939.0
2024-10-18 13:55:00,29.18,29.19,29.17,29.18,105446.0,27.7275,27.737,27.718,27.7275,105446.0
2024-10-18 14:00:00,29.18,29.22,29.17,29.21,194596.0,27.7275,27.7655,27.718,27.756,194596.0
2024-10-18 14:05:00,29.2,29.21,29.19,29.2,96640.0,27.7465,27.756,27.737,27.7465,96640.0
2024-10-18 14:10:00,29.21,29.22,29.2,29.21,64922.0,27.756,27.7655,27.7465,27.756,64922.0
2024-10-18 14:15:00,29.22,29.23,29.21,29.21,108812.0,27.7655,27.775,27.756,27.756,108812.0
2024-10-18 14:20:00,29.21,29.25,29.21,29.25,111442.0,27.756,27.794,27.756,27.794,111442.0
2024-10-18 14:25:00,29.25,29.26,29.24,29.26,142648.0,27.794,27.8035,27.7845,27.8035,142648.0
2024-10-18 14:30:00,29.26,29.26,29.23,29.23,91335.0,27.8035,27.8035,27.775,27.775,91335.0
2024-10-18 14:35:00,29.24,29.24,29.22,29.24,64541.0,27.7845,27.7845,27.7655,27.7845,64541.0
2024-10-18 14:40:00,29.24,29.24,29.23,29.24,32915.0,27.7845,27.7845,27.775,27.7845,32915.0
2024-10-18 14:45:00,29.23,29.24,29.23,29.23,38511.0,27.775,27.7845,27.775,27.775,38511.0
2024-10-18 14:50:00,29.24,29.25,29.23,29.24,66418.0,27.7845,27.794,27.775,27.7845,66418.0
2024-10-18 14:55:00,29.25,29.25,29.23,29.24,107277.0,27.794,27.794,27.775,27.7845,107277.0
2024-10-18 15:00:00,29.23,29.25,29.22,29.25,112728.0,27.775,27.794,27.7655,27.794,112728.0
2024-10-18 15:05:00,29.24,29.25,29.23,29.25,78535.0,27.7845,27.794,27.775,27.794,78535.0
2024-10-18 15:10:00,29.24,29.25,29.23,29.24,91174.0,27.7845,27.794,27.775,27.7845,91174.0
2024-10-18 15:15:00,29.24,29.25,29.23,29.24,115784.0,27.7845,27.794,27.775,27.7845,115784.0
2024-10-18 15:20:00,29.24,29.24,29.2,29.21,132530.0,27.7845,27.7845,27.7465,27.756,132530.0
2024-10-18 15:25:00,29.21,29.23,29.2,29.21,121969.0,27.756,27.775,27.7465,27.756,121969.0
2024-10-18 15:30:00,29.2,29.23,29.2,29.21,181522.0,27.7465,27.775,27.7465,27.756,181522.0
2024-10-18 15:35:00,29.21,29.24,29.21,29.23,164440.0,27.756,27.7845,27.756,27.775,164440.0
2024-10-18 15:40:00,29.23,29.23,29.21,29.23,196375.0,27.775,27.775,27.756,27.775,196375.0
2024-10-18 15:45:00,29.23,29.23,29.21,29.21,195241.0,27.775,27.775,27.756,27.756,195241.0
2024-10-18 15:50:00,29.21,29.22,29.19,29.2,493856.0,27.756,27.7655,27.737,27.7465,493856.0
2024-10-18 15:55:00,29.2,29.23,29.19,29.23,889545.0,27.7465,27.775,27.737,27.775,889545.0
2024-10-21 09:30:00,29.22,29.22,28.93,28.95,1519292.0,27.7655,27.7655,27.4899,27.5089,1519292.0
2024-10-21 09:35:00,28.96,29.01,28.92,29.0,479015.0,27.5184,27.5659,27.4804,27.5564,479015.0
2024-10-21 09:40:00,29.0,29.01,28.95,28.98,358831.0,27.5564,27.5659,27.5089,27.5374,358831.0
2024-10-21 09:45:00,28.99,29.07,28.97,29.07,346503.0,27.5469,27.623,27.5279,27.623,346503.0
2024-10-21 09:50:00,29.07,29.1,29.05,29.07,241076.0,27.623,27.6515,27.604,27.623,241076.0
2024-10-21 09:55:00,29.07,29.08,29.02,29.04,174080.0,27.623,27.6325,27.5755,27.5945,174080.0
2024-10-21 10:00:00,29.04,29.06,29.01,29.02,267213.0,27.5945,27.6135,27.5659,27.5755,267213.0
2024-10-21 10:05:00,29.02,29.03,29.0,29.03,125373.0,27.5755,27.585,27.5564,27.585,125373.0
2024-10-21 10:10:00,29.03,29.06,29.02,29.06,192845.0,27.585,27.6135,27.5755,27.6135,192845.0
2024-10-21 10:15:00,29.05,29.08,29.04,29.06,241784.0,27.604,27.6325,27.5945,27.6135,241784.0
2024-10-21 10:20:00,29.06,29.09,29.06,29.09,191728.0,27.6135,27.642,27.6135,27.642,191728.0
2024-10-21 10:25:00,29.09,29.1,29.04,29.05,542855.0,27.642,27.6515,27.5945,27.604,542855.0
2024-10-21 10:30:00,29.05,29.06,29.01,29.02,258654.0,27.604,27.6135,27.5659,27.5755,258654.0
2024-10-21 10:35:00,29.03,29.12,29.02,29.12,244618.0,27.585,27.6705,27.5755,27.6705,244618.0
2024-10-21 10:40:00,29.11,29.12,29.07,29.08,148866.0,27.661,27.6705,27.623,27.6325,148866.0
2024-10-21 10:45:00,29.08,29.09,29.03,29.04,152733.0,27.6325,27.642,27.585,27.5945,152733.0
2024-10-21 10:50:00,29.04,29.05,29.01,29.02,125717.0,27.5945,27.604,27.5659,27.5755,125717.0
2024-10-21 10:55:00,29.02,29.03,29.01,29.01,123025.0,27.5755,27.585,27.5659,27.5659,123025.0
2024-10-21 11:00:00,29.02,29.02,28.99,29.0,290475.0,27.5755,27.5755,27.5469,27.5564,290475.0
2024-10-21 11:05:00,29.0,29.03,28.97,29.02,209263.0,27.5564,27.585,27.5279,27.5755,209263.0
2024-10-21 11:10:00,29.01,29.03,28.98,28.99,201398.0,27.5659,27.585,27.5374,27.5469,201398.0
2024-10-21 11:15:00,28.99,29.0,28.97,28.98,189274.0,27.5469,27.5564,27.5279,27.5374,189274.0
2024-10-21 11:20:00,28.99,28.99,28.95,28.96,270284.0,27.5469,27.5469,27.5089,27.5184,270284.0
2024-10-21 11:25:00,28.96,28.97,28.93,28.93,241307.0,27.5184,27.5279,27.4899,27.4899,241307.0
2024-10-21 11:30:00,28.93,28.95,28.92,28.94,249669.0,27.4899,27.5089,27.4804,27.4994,249669.0
2024-10-21 11:35:00,28.94,28.94,28.92,28.94,164068.0,27.4994,27.4994,27.4804,27.4994,164068.0
2024-10-21 11:40:00,28.94,28.96,28.92,28.95,203395.0,27.4994,27.5184,27.4804,27.5089,203395.0
2024-10-21 11:45:00,28.95,28.96,28.93,28.95,138879.0,27.5089,27.5184,27.4899,27.5089,138879.0
2024-10-21 11:50:00,28.94,28.97,28.94,28.95,209108.0,27.4994,27.5279,27.4994,27.5089,209108.0
2024-10-21 11:55:00,28.94,28.96,28.94,28.95,257539.0,27.4994,27.5184,27.4994,27.5089,257539.0
2024-10-21 12:00:00,28.96,28.96,28.92,28.93,265126.0,27.5184,27.5184,27.4804,27.4899,265126.0
2024-10-21 12:05:00,28.93,28.94,28.92,28.93,107647.0,27.4899,27.4994,27.4804,27.4899,107647.0
2024-10-21 12:10:00,28.93,28.93,28.91,28.92,197015.0,27.4899,27.4899,27.4709,27.4804,197015.0
2024-10-21 12:15:00,28.92,28.92,28.9,28.91,218446.0,27.4804,27.4804,27.4614,27.4709,218446.0
2024-10-21 12:20:00,28.91,28.91,28.88,28.9,382889.0,27.4709,27.4709,27.4424,27.4614,382889.0
2024-10-21 12:25:00,28.9,28.93,28.89,28.91,179961.0,27.4614,27.4899,27.4519,27.4709,179961.0
2024-10-21 12:30:00,28.92,28.94,28.91,28.93,83736.0,27.4804,27.4994,27.4709,27.4899,83736.0
2024-10-21 12:35:00,28.94,28.96,28.93,28.95,94822.0,27.4994,27.5184,27.4899,27.5089,94822.0
2024-10-21 12:40:00,28.95,28.99,28.95,28.99,181389.0,27.5089,27.5469,27.5089,27.5469,181389.0
2024-10-21 12:45:00,28.99,29.0,28.97,29.0,178741.0,27.5469,27.5564,27.5279,27.5564,178741.0
2024-10-21 12:50:00,29.0,29.0,28.98,29.0,129763.0,27.5564,27.5564,27.5374,27.5564,129763.0
2024-10-21 12:55:00,29.0,29.01,28.98,29.0,142677.0,27.5564,27.5659,27.5374,27.5564,142677.0
2024-10-21 13:00:00,29.0,29.0,28.98,28.99,50881.0,27.5564,27.5564,27.5374,27.5469,50881.0
2024-10-21 13:05:00,28.99,29.02,28.98,29.01,201752.0,27.5469,27.5755,27.5374,27.5659,201752.0
2024-10-21 13:10:00,29.02,29.03,29.0,29.01,132244.0,27.5755,27.585,27.5564,27.5659,132244.0
2024-10-21 13:15:00,29.01,29.01,28.98,28.99,119551.0,27.5659,27.5659,27.5374,27.5469,119551.0
2024-10-21 13:20:00,28.99,29.0,28.98,28.99,83273.0,27.5469,27.5564,27.5374,27.5469,83273.0
2024-10-21 13:25:00,28.99,28.99,28.97,28.97,99284.0,27.5469,27.5469,27.5279,27.5279,99284.0
2024-10-21 13:30:00,28.97,28.98,28.95,28.96,89870.0,27.5279,27.5374,27.5089,27.5184,89870.0
2024-10-21 13:35:00,28.96,28.96,28.92,28.93,199225.0,27.5184,27.5184,27.4804,27.4899,199225.0
2024-10-21 13:40:00,28.93,28.99,28.93,28.96,313919.0,27.4899,27.5469,27.4899,27.5184,313919.0
2024-10-21 13:45:00,28.96,28.99,28.96,28.99,102669.0,27.5184,27.5469,27.5184,27.5469,102669.0
2024-10-21 13:50:00,28.99,28.99,28.95,28.96,113393.0,27.5469,27.5469,27.5089,27.5184,113393.0
2024-10-21 13:55:00,28.96,28.99,28.95,28.98,279148.0,27.5184,27.5469,27.5089,27.5374,279148.0
2024-10-21 14:00:00,28.98,28.98,28.96,28.96,91975.0,27.5374,27.5374,27.5184,27.5184,91975.0
2024-10-21 14:05:00,28.96,28.97,28.95,28.96,105302.0,27.5184,27.5279,27.5089,27.5184,105302.0
2024-10-21 14:10:00,28.96,28.96,28.92,28.92,164591.0,27.5184,27.5184,27.4804,27.4804,164591.0
2024-10-21 14:15:00,28.93,28.96,28.92,28.95,112114.0,27.4899,27.5184,27.4804,27.5089,112114.0
2024-10-21 14:20:00,28.95,28.96,28.94,28.95,104913.0,27.5089,27.5184,27.4994,27.5089,104913.0
2024-10-21 14:25:00,28.94,28.95,28.93,28.94,115616.0,27.4994,27.5089,27.4899,27.4994,115616.0
2024-10-21 14:30:00,28.95,28.95,28.93,28.95,58230.0,27.5089,27.5089,27.4899,27.5089,58230.0
2024-10-21 14:35:00,28.94,28.95,28.94,28.95,56090.0,27.4994,27.5089,27.4994,27.5089,56090.0
2024-10-21 14:40:00,28.95,28.95,28.93,28.95,92639.0,27.5089,27.5089,27.4899,27.5089,92639.0
2024-10-21 14:45:00,28.95,28.96,28.94,28.95,89433.0,27.5089,27.5184,27.4994,27.5089,89433.0
2024-10-21 14:50:00,28.95,28.95,28.94,28.95,110392.0,27.5089,27.5089,27.4994,27.5089,110392.0
2024-10-21 14:55:00,28.95,28.96,28.94,28.94,86146.0,27.5089,27.5184,27.4994,27.4994,86146.0
2024-10-21 15:00:00,28.94,28.96,28.94,28.94,152169.0,27.4994,27.5184,27.4994,27.4994,152169.0
2024-10-21 15:05:00,28.95,28.99,28.94,28.96,299956.0,27.5089,27.5469,27.4994,27.5184,299956.0
2024-10-21 15:10:00,28.96,28.99,28.95,28.99,173674.0,27.5184,27.5469,27.5089,27.5469,173674.0
2024-10-21 15:15:00,28.99,28.99,28.96,28.96,125157.0,27.5469,27.5469,27.5184,27.5184,125157.0
2024-10-21 15:20:00,28.97,29.0,28.96,29.0,229454.0,27.5279,27.5564,27.5184,27.5564,229454.0
2024-10-21 15:25:00,28.99,29.0,28.98,28.99,109524.0,27.5469,27.5564,27.5374,27.5469,109524.0
2024-10-21 15:30:00,28.98,28.99,28.95,28.96,252745.0,27.5374,27.5469,27.5089,27.5184,252745.0
2024-10-21 15:35:00,28.96,28.97,28.94,28.95,183857.0,27.5184,27.5279,27.4994,27.5089,183857.0
2024-10-21 15:40:00,28.95,28.95,28.93,28.94,190469.0,27.5089,27.5089,27.4899,27.4994,190469.0
2024-10-21 15:45:00,28.94,28.96,28.92,28.95,420089.0,27.4994,27.5184,27.4804,27.5089,420089.0
2024-10-21 15:50:00,28.95,28.95,28.9,28.91,514899.0,27.5089,27.5089,27.4614,27.4709,514899.0
2024-10-21 15:55:00,28.9,28.95,28.9,28.94,1313107.0,27.4614,27.5089,27.4614,27.4994,1313107.0
2024-10-22 09:30:00,28.9,28.99,28.83,28.94,1085320.0,27.4614,27.5469,27.3949,27.4994,1085320.0
2024-10-22 09:35:00,28.94,28.95,28.73,28.78,1124536.0,27.4994,27.5089,27.2999,27.3474,1124536.0
2024-10-22 09:40:00,28.78,28.83,28.73,28.83,1157550.0,27.3474,27.3949,27.2999,27.3949,1157550.0
2024-10-22 09:45:00,28.83,28.84,28.76,28.84,786574.0,27.3949,27.4044,27.3284,27.4044,786574.0
2024-10-22 09:50:00,28.84,28.84,28.64,28.66,1274387.0,27.4044,27.4044,27.2144,27.2334,1274387.0
2024-10-22 09:55:00,28.66,28.7,28.6,28.67,840304.0,27.2334,27.2714,27.1764,27.2429,840304.0
2024-10-22 10:00:00,28.67,28.72,28.66,28.68,443091.0,27.2429,27.2904,27.2334,27.2524,443091.0
2024-10-22 10:05:00,28.68,28.71,28.66,28.68,277084.0,27.2524,27.2809,27.2334,27.2524,277084.0
2024-10-22 10:10:00,28.68,28.71,28.65,28.66,244224.0,27.2524,27.2809,27.2239,27.2334,244224.0
2024-10-22 10:15:00,28.66,28.7,28.65,28.68,269167.0,27.2334,27.2714,27.2239,27.2524,269167.0
2024-10-22 10:20:00,28.67,28.72,28.67,28.72,199946.0,27.2429,27.2904,27.2429,27.2904,199946.0
2024-10-22 10:25:00,28.71,28.76,28.71,28.75,244192.0,27.2809,27.3284,27.2809,27.3189,244192.0
2024-10-22 10:30:00,28.75,28.77,28.73,28.75,248122.0,27.3189,27.3379,27.2999,27.3189,248122.0
2024-10-22 10:35:00,28.75,28.77,28.74,28.76,203215.0,27.3189,27.3379,27.3094,27.3284,203215.0
2024-10-22 10:40:00,28.77,28.78,28.75,28.76,279086.0,27.3379,27.3474,27.3189,27.3284,279086.0
2024-10-22 10:45:00,28.76,28.78,28.75,28.77,304477.0,27.3284,27.3474,27.3189,27.3379,304477.0
2024-10-22 10:50:00,28.77,28.81,28.76,28.79,268324.0,27.3379,27.3759,27.3284,27.3569,268324.0
2024-10-22 10:55:00,28.79,28.85,28.78,28.85,191751.0,27.3569,27.4139,27.3474,27.4139,191751.0
2024-10-22 11:00:00,28.85,28.86,28.83,28.86,155339.0,27.4139,27.4234,27.3949,27.4234,155339.0
2024-10-22 11:05:00,28.86,28.88,28.85,28.88,159106.0,27.4234,27.4424,27.4139,27.4424,159106.0
2024-10-22 11:10:00,28.88,28.89,28.86,28.87,300445.0,27.4424,27.4519,27.4234,27.4329,300445.0
2024-10-22 11:15:00,28.86,28.89,28.86,28.88,195608.0,27.4234,27.4519,27.4234,27.4424,195608.0
2024-10-22 11:20:00,28.89,28.89,28.86,28.88,207520.0,27.4519,27.4519,27.4234,27.4424,207520.0
2024-10-22 11:25:00,28.87,28.88,28.81,28.81,239285.0,27.4329,27.4424,27.3759,27.3759,239285.0
2024-10-22 11:30:00,28.81,28.82,28.79,28.8,190451.0,27.3759,27.3854,27.3569,27.3664,190451.0
2024-10-22 11:35:00,28.79,28.8,28.79,28.8,133740.0,27.3569,27.3664,27.3569,27.3664,133740.0
2024-10-22 11:40:00,28.8,28.8,28.76,28.77,179311.0,27.3664,27.3664,27.3284,27.3379,179311.0
2024-10-22 11:45:00,28.77,28.8,28.76,28.8,172350.0,27.3379,27.3664,27.3284,27.3664,172350.0
2024-10-22 11:50:00,28.8,28.83,28.79,28.82,106697.0,27.3664,27.3949,27.3569,27.3854,106697.0
2024-10-22 11:55:00,28.81,28.84,28.81,28.82,75464.0,27.3759,27.4044,27.3759,27.3854,75464.0
2024-10-22 12:00:00,28.82,28.87,28.82,28.86,244343.0,27.3854,27.4329,27.3854,27.4234,244343.0
2024-10-22 12:05:00,28.86,28.86,28.83,28.84,111856.0,27.4234,27.4234,27.3949,27.4044,111856.0
2024-10-22 12:10:00,28.84,28.87,28.83,28.87,125814.0,27.4044,27.4329,27.3949,27.4329,125814.0
2024-10-22 12:15:00,28.86,28.88,28.86,28.87,110520.0,27.4234,27.4424,27.4234,27.4329,110520.0
2024-10-22 12:20:00,28.87,28.87,28.83,28.84,113102.0,27.4329,27.4329,27.3949,27.4044,113102.0
2024-10-22 12:25:00,28.84,28.87,28.83,28.84,157791.0,27.4044,27.4329,27.3949,27.4044,157791.0
2024-10-22 12:30:00,28.84,28.86,28.83,28.84,81589.0,27.4044,27.4234,27.3949,27.4044,81589.0
2024-10-22 12:35:00,28.84,28.84,28.81,28.83,113609.0,27.4044,27.4044,27.3759,27.3949,113609.0
2024-10-22 12:40:00,28.83,28.83,28.81,28.82,87281.0,27.3949,27.3949,27.3759,27.3854,87281.0
2024-10-22 12:45:00,28.81,28.82,28.8,28.8,131589.0,27.3759,27.3854,27.3664,27.3664,131589.0
2024-10-22 12:50:00,28.8,28.82,28.8,28.8,139041.0,27.3664,27.3854,27.3664,27.3664,139041.0
2024-10-22 12:55:00,28.8,28.85,28.8,28.83,285127.0,27.3664,27.4139,27.3664,27.3949,285127.0
2024-10-22 13:00:00,28.83,28.9,28.83,28.88,173648.0,27.3949,27.4614,27.3949,27.4424,173648.0
2024-10-22 13:05:00,28.88,28.89,28.87,28.87,147998.0,27.4424,27.4519,27.4329,27.4329,147998.0
2024-10-22 13:10:00,28.87,28.89,28.86,28.88,74173.0,27.4329,27.4519,27.4234,27.4424,74173.0
2024-10-22 13:15:00,28.89,28.9,28.87,28.88,102582.0,27.4519,27.4614,27.4329,27.4424,102582.0
2024-10-22 13:20:00,28.88,28.89,28.87,28.88,71861.0,27.4424,27.4519,27.4329,27.4424,71861.0
2024-10-22 13:25:00,28.89,28.92,28.88,28.91,245119.0,27.4519,27.4804,27.4424,27.4709,245119.0
2024-10-22 13:30:00,28.91,28.91,28.88,28.91,135320.0,27.4709,27.4709,27.4424,27.4709,135320.0
2024-10-22 13:35:00,28.91,28.91,28.88,28.89,183386.0,27.4709,27.4709,27.4424,27.4519,183386.0
2024-10-22 13:40:00,28.89,28.91,28.88,28.91,106891.0,27.4519,27.4709,27.4424,27.4709,106891.0
2024-10-22 13:45:00,28.91,28.91,28.89,28.9,63188.0,27.4709,27.4709,27.4519,27.4614,63188.0
2024-10-22 13:50:00,28.89,28.91,28.89,28.9,96476.0,27.4519,27.4709,27.4519,27.4614,96476.0
2024-10-22 13:55:00,28.9,28.93,28.89,28.91,238813.0,27.4614,27.4899,27.4519,27.4709,238813.0
2024-10-22 14:00:00,28.9,28.95,28.9,28.94,167663.0,27.4614,27.5089,27.4614,27.4994,167663.0
2024-10-22 14:05:00,28.94,28.94,28.88,28.88,169766.0,27.4994,27.4994,27.4424,27.4424,169766.0
2024-10-22 14:10:00,28.89,28.89,28.86,28.87,87154.0,27.4519,27.4519,27.4234,27.4329,87154.0
2024-10-22 14:15:00,28.87,28.87,28.86,28.87,62822.0,27.4329,27.4329,27.4234,27.4329,62822.0
2024-10-22 14:20:00,28.87,28.87,28.86,28.87,72131.0,27.4329,27.4329,27.4234,27.4329,72131.0
2024-10-22 14:25:00,28.87,28.88,28.85,28.86,148358.0,27.4329,27.4424,27.4139,27.4234,148358.0
2024-10-22 14:30:00,28.86,28.87,28.84,28.87,111874.0,27.4234,27.4329,27.4044,27.4329,111874.0
2024-10-22 14:35:00,28.87,28.87,28.84,28.86,133532.0,27.4329,27.4329,27.4044,27.4234,133532.0
2024-10-22 14:40:00,28.85,28.86,28.83,28.83,80536.0,27.4139,27.4234,27.3949,27.3949,80536.0
2024-10-22 14:45:00,28.84,28.84,28.82,28.83,110337.0,27.4044,27.4044,27.3854,27.3949,110337.0
2024-10-22 14:50:00,28.83,28.83,28.81,28.81,77264.0,27.3949,27.3949,27.3759,27.3759,77264.0
2024-10-22 14:55:00,28.82,28.83,28.8,28.81,187855.0,27.3854,27.3949,27.3664,27.3759,187855.0
2024-10-22 15:00:00,28.81,28.82,28.8,28.82,109735.0,27.3759,27.3854,27.3664,27.3854,109735.0
2024-10-22 15:05:00,28.82,28.82,28.8,28.82,167303.0,27.3854,27.3854,27.3664,27.3854,167303.0
2024-10-22 15:10:00,28.82,28.83,28.81,28.81,111223.0,27.3854,27.3949,27.3759,27.3759,111223.0
2024-10-22 15:15:00,28.82,28.83,28.81,28.83,159432.0,27.3854,27.3949,27.3759,27.3949,159432.0
2024-10-22 15:20:00,28.82,28.83,28.82,28.82,104382.0,27.3854,27.3949,27.3854,27.3854,104382.0
2024-10-22 15:25:00,28.82,28.85,28.82,28.85,165305.0,27.3854,27.4139,27.3854,27.4139,165305.0
2024-10-22 15:30:00,28.85,28.89,28.84,28.89,364082.0,27.4139,27.4519,27.4044,27.4519,364082.0
2024-10-22 15:35:00,28.88,28.89,28.87,28.88,208870.0,27.4424,27.4519,27.4329,27.4424,208870.0
2024-10-22 15:40:00,28.88,28.89,28.86,28.88,194157.0,27.4424,27.4519,27.4234,27.4424,194157.0
2024-10-22 15:45:00,28.88,28.91,28.87,28.89,252492.0,27.4424,27.4709,27.4329,27.4519,252492.0
2024-10-22 15:50:00,28.88,28.9,28.87,28.9,380370.0,27.4424,27.4614,27.4329,27.4614,380370.0
2024-10-22 15:55:00,28.9,28.9,28.83,28.84,1082053.0,27.4614,27.4614,27.3949,27.4044,1082053.0
2024-10-23 09:30:00,28.87,28.96,28.84,28.94,575261.0,27.4329,27.5184,27.4044,27.4994,575261.0
2024-10-23 09:35:00,28.94,29.04,28.91,29.01,526128.0,27.4994,27.5945,27.4709,27.5659,526128.0
2024-10-23 09:40:00,29.01,29.06,28.97,29.06,278538.0,27.5659,27.6135,27.5279,27.6135,278538.0
2024-10-23 09:45:00,29.05,29.08,29.01,29.05,297494.0,27.604,27.6325,27.5659,27.604,297494.0
2024-10-23 09:50:00,29.05,29.07,28.97,28.98,301090.0,27.604,27.623,27.5279,27.5374,301090.0
2024-10-23 09:55:00,28.98,29.03,28.97,29.0,186735.0,27.5374,27.585,27.5279,27.5564,186735.0
2024-10-23 10:00:00,29.01,29.1,28.99,29.1,259764.0,27.5659,27.6515,27.5469,27.6515,259764.0
2024-10-23 10:05:00,29.09,29.11,29.06,29.1,332204.0,27.642,27.661,27.6135,27.6515,332204.0
2024-10-23 10:10:00,29.11,29.11,29.0,29.01,495152.0,27.661,27.661,27.5564,27.5659,495152.0
2024-10-23 10:15:00,29.01,29.02,28.96,28.99,414560.0,27.5659,27.5755,27.5184,27.5469,414560.0
2024-10-23 10:20:00,28.99,28.99,28.94,28.96,162087.0,27.5469,27.5469,27.4994,27.5184,162087.0
2024-10-23 10:25:00,28.97,28.97,28.89,28.91,195190.0,27.5279,27.5279,27.4519,27.4709,195190.0
2024-10-23 10:30:00,28.91,28.91,28.86,28.88,193376.0,27.4709,27.4709,27.4234,27.4424,193376.0
2024-10-23 10:35:00,28.87,28.89,28.85,28.89,223590.0,27.4329,27.4519,27.4139,27.4519,223590.0
2024-10-23 10:40:00,28.89,28.91,28.88,28.89,254436.0,27.4519,27.4709,27.4424,27.4519,254436.0
2024-10-23 10:45:00,28.89,28.92,28.82,28.84,744133.0,27.4519,27.4804,27.3854,27.4044,744133.0
2024-10-23 10:50:00,28.84,28.84,28.71,28.72,866462.0,27.4044,27.4044,27.2809,27.2904,866462.0
2024-10-23 10:55:00,28.71,28.79,28.7,28.78,324580.0,27.2809,27.3569,27.2714,27.3474,324580.0
2024-10-23 11:00:00,28.79,28.79,28.7,28.73,510967.0,27.3569,27.3569,27.2714,27.2999,510967.0
2024-10-23 11:05:00,28.74,28.75,28.67,28.71,398923.0,27.3094,27.3189,27.2429,27.2809,398923.0
2024-10-23 11:10:00,28.71,28.71,28.67,28.7,243339.0,27.2809,27.2809,27.2429,27.2714,243339.0
2024-10-23 11:15:00,28.7,28.72,28.68,28.71,228186.0,27.2714,27.2904,27.2524,27.2809,228186.0
2024-10-23 11:20:00,28.71,28.74,28.7,28.72,198029.0,27.2809,27.3094,27.2714,27.2904,198029.0
2024-10-23 11:25:00,28.73,28.74,28.72,28.74,152509.0,27.2999,27.3094,27.2904,27.3094,152509.0
2024-10-23 11:30:00,28.74,28.76,28.73,28.75,113022.0,27.3094,27.3284,27.2999,27.3189,113022.0
2024-10-23 11:35:00,28.76,28.78,28.75,28.78,177188.0,27.3284,27.3474,27.3189,27.3474,177188.0
2024-10-23 11:40:00,28.78,28.82,28.75,28.8,259465.0,27.3474,27.3854,27.3189,27.3664,259465.0
2024-10-23 11:45:00,28.8,28.82,28.8,28.82,77906.0,27.3664,27.3854,27.3664,27.3854,77906.0
2024-10-23 11:50:00,28.82,28.87,28.8,28.86,349131.0,27.3854,27.4329,27.3664,27.4234,349131.0
2024-10-23 11:55:00,28.86,28.87,28.85,28.86,119956.0,27.4234,27.4329,27.4139,27.4234,119956.0
2024-10-23 12:00:00,28.87,28.88,28.85,28.86,133173.0,27.4329,27.4424,27.4139,27.4234,133173.0
2024-10-23 12:05:00,28.87,28.88,28.85,28.86,123007.0,27.4329,27.4424,27.4139,27.4234,123007.0
2024-10-23 12:10:00,28.86,28.88,28.85,28.86,154479.0,27.4234,27.4424,27.4139,27.4234,154479.0
2024-10-23 12:15:00,28.86,28.87,28.85,28.87,140865.0,27.4234,27.4329,27.4139,27.4329,140865.0
2024-10-23 12:20:00,28.87,28.88,28.86,28.87,71146.0,27.4329,27.4424,27.4234,27.4329,71146.0
2024-10-23 12:25:00,28.87,28.89,28.85,28.87,158380.0,27.4329,27.4519,27.4139,27.4329,158380.0
2024-10-23 12:30:00,28.87,28.87,28.84,28.86,83155.0,27.4329,27.4329,27.4044,27.4234,83155.0
2024-10-23 12:35:00,28.86,28.87,28.82,28.84,164457.0,27.4234,27.4329,27.3854,27.4044,164457.0
2024-10-23 12:40:00,28.84,28.84,28.81,28.81,46120.0,27.4044,27.4044,27.3759,27.3759,46120.0
2024-10-23 12:45:00,28.82,28.84,28.81,28.83,100428.0,27.3854,27.4044,27.3759,27.3949,100428.0
2024-10-23 12:50:00,28.83,28.84,28.81,28.83,108228.0,27.3949,27.4044,27.3759,27.3949,108228.0
2024-10-23 12:55:00,28.83,28.83,28.81,28.83,52171.0,27.3949,27.3949,27.3759,27.3949,52171.0
2024-10-23 13:00:00,28.82,28.85,28.82,28.82,81829.0,27.3854,27.4139,27.3854,27.3854,81829.0
2024-10-23 13:05:00,28.82,28.83,28.8,28.81,142527.0,27.3854,27.3949,27.3664,27.3759,142527.0
2024-10-23 13:10:00,28.82,28.82,28.8,28.82,121896.0,27.3854,27.3854,27.3664,27.3854,121896.0
2024-10-23 13:15:00,28.82,28.83,28.8,28.83,106860.0,27.3854,27.3949,27.3664,27.3949,106860.0
2024-10-23 13:20:00,28.83,28.83,28.81,28.83,73449.0,27.3949,27.3949,27.3759,27.3949,73449.0
2024-10-23 13:25:00,28.83,28.83,28.81,28.82,145769.0,27.3949,27.3949,27.3759,27.3854,145769.0
2024-10-23 13:30:00,28.82,28.82,28.79,28.8,135394.0,27.3854,27.3854,27.3569,27.3664,135394.0
2024-10-23 13:35:00,28.8,28.82,28.8,28.82,87880.0,27.3664,27.3854,27.3664,27.3854,87880.0
2024-10-23 13:40:00,28.81,28.83,28.8,28.81,123007.0,27.3759,27.3949,27.3664,27.3759,123007.0
2024-10-23 13:45:00,28.82,28.83,28.81,28.82,128277.0,27.3854,27.3949,27.3759,27.3854,128277.0
2024-10-23 13:50:00,28.81,28.82,28.79,28.8,181868.0,27.3759,27.3854,27.3569,27.3664,181868.0
2024-10-23 13:55:00,28.8,28.81,28.79,28.8,126850.0,27.3664,27.3759,27.3569,27.3664,126850.0
2024-10-23 14:00:00,28.8,28.81,28.78,28.78,103694.0,27.3664,27.3759,27.3474,27.3474,103694.0
2024-10-23 14:05:00,28.78,28.79,28.77,28.79,142832.0,27.3474,27.3569,27.3379,27.3569,142832.0
2024-10-23 14:10:00,28.79,28.79,28.76,28.78,151314.0,27.3569,27.3569,27.3284,27.3474,151314.0
2024-10-23 14:15:00,28.77,28.78,28.75,28.76,102152.0,27.3379,27.3474,27.3189,27.3284,102152.0
2024-10-23 14:20:00,28.76,28.8,28.75,28.79,174456.0,27.3284,27.3664,27.3189,27.3569,174456.0
2024-10-23 14:25:00,28.79,28.79,28.78,28.79,75449.0,27.3569,27.3569,27.3474,27.3569,75449.0
2024-10-23 14:30:00,28.79,28.81,28.78,28.81,108013.0,27.3569,27.3759,27.3474,27.3759,108013.0
2024-10-23 14:35:00,28.8,28.82,28.8,28.82,81154.0,27.3664,27.3854,27.3664,27.3854,81154.0
2024-10-23 14:40:00,28.82,28.83,28.79,28.79,233605.0,27.3854,27.3949,27.3569,27.3569,233605.0
2024-10-23 14:45:00,28.79,28.82,28.79,28.8,97657.0,27.3569,27.3854,27.3569,27.3664,97657.0
2024-10-23 14:50:00,28.8,28.81,28.8,28.81,58649.0,27.3664,27.3759,27.3664,27.3759,58649.0
2024-10-23 14:55:00,28.8,28.83,28.8,28.83,183526.0,27.3664,27.3949,27.3664,27.3949,183526.0
2024-10-23 15:00:00,28.83,28.84,28.82,28.83,144840.0,27.3949,27.4044,27.3854,27.3949,144840.0
2024-10-23 15:05:00,28.84,28.84,28.82,28.84,88729.0,27.4044,27.4044,27.3854,27.4044,88729.0
2024-10-23 15:10:00,28.84,28.85,28.83,28.85,118615.0,27.4044,27.4139,27.3949,27.4139,118615.0
2024-10-23 15:15:00,28.85,28.85,28.83,28.85,163500.0,27.4139,27.4139,27.3949,27.4139,163500.0
2024-10-23 15:20:00,28.85,28.85,28.82,28.84,141330.0,27.4139,27.4139,27.3854,27.4044,141330.0
2024-10-23 15:25:00,28.84,28.85,28.82,28.83,194894.0,27.4044,27.4139,27.3854,27.3949,194894.0
2024-10-23 15:30:00,28.83,28.85,28.82,28.83,185771.0,27.3949,27.4139,27.3854,27.3949,185771.0
2024-10-23 15:35:00,28.84,28.84,28.82,28.83,144148.0,27.4044,27.4044,27.3854,27.3949,144148.0
2024-10-23 15:40:00,28.83,28.83,28.81,28.82,278640.0,27.3949,27.3949,27.3759,27.3854,278640.0
2024-10-23 15:45:00,28.82,28.84,28.81,28.84,225667.0,27.3854,27.4044,27.3759,27.4044,225667.0
2024-10-23 15:50:00,28.84,28.85,28.81,28.82,514576.0,27.4044,27.4139,27.3759,27.3854,514576.0
2024-10-23 15:55:00,28.81,28.87,28.81,28.86,1034765.0,27.3759,27.4329,27.3759,27.4234,1034765.0
2024-10-24 09:30:00,28.86,28.93,28.8,28.82,527681.0,27.4234,27.4899,27.3664,27.3854,527681.0
2024-10-24 09:35:00,28.83,28.89,28.8,28.89,209927.0,27.3949,27.4519,27.3664,27.4519,209927.0
2024-10-24 09:40:00,28.88,28.98,28.86,28.96,201325.0,27.4424,27.5374,27.4234,27.5184,201325.0
2024-10-24 09:45:00,28.96,28.97,28.88,28.89,350091.0,27.5184,27.5279,27.4424,27.4519,350091.0
2024-10-24 09:50:00,28.89,28.95,28.87,28.95,208088.0,27.4519,27.5089,27.4329,27.5089,208088.0
2024-10-24 09:55:00,28.95,28.95,28.9,28.92,172879.0,27.5089,27.5089,27.4614,27.4804,172879.0
2024-10-24 10:00:00,28.91,28.93,28.9,28.92,118930.0,27.4709,27.4899,27.4614,27.4804,118930.0
2024-10-24 10:05:00,28.92,28.93,28.91,28.92,106563.0,27.4804,27.4899,27.4709,27.4804,106563.0
2024-10-24 10:10:00,28.92,28.92,28.87,28.9,132790.0,27.4804,27.4804,27.4329,27.4614,132790.0
2024-10-24 10:15:00,28.89,28.9,28.87,28.89,134669.0,27.4519,27.4614,27.4329,27.4519,134669.0
2024-10-24 10:20:00,28.89,28.94,28.88,28.93,164900.0,27.4519,27.4994,27.4424,27.4899,164900.0
2024-10-24 10:25:00,28.93,28.96,28.92,28.94,162844.0,27.4899,27.5184,27.4804,27.4994,162844.0
2024-10-24 10:30:00,28.95,28.95,28.91,28.91,176897.0,27.5089,27.5089,27.4709,27.4709,176897.0
2024-10-24 10:35:00,28.92,28.94,28.9,28.93,148854.0,27.4804,27.4994,27.4614,27.4899,148854.0
2024-10-24 10:40:00,28.93,28.93,28.9,28.9,91094.0,27.4899,27.4899,27.4614,27.4614,91094.0
2024-10-24 10:45:00,28.91,28.92,28.89,28.91,115510.0,27.4709,27.4804,27.4519,27.4709,115510.0
2024-10-24 10:50:00,28.91,28.92,28.89,28.9,111060.0,27.4709,27.4804,27.4519,27.4614,111060.0
2024-10-24 10:55:00,28.9,28.94,28.89,28.93,156117.0,27.4614,27.4994,27.4519,27.4899,156117.0
2024-10-24 11:00:00,28.93,28.93,28.86,28.86,192474.0,27.4899,27.4899,27.4234,27.4234,192474.0
2024-10-24 11:05:00,28.87,28.87,28.85,28.87,88712.0,27.4329,27.4329,27.4139,27.4329,88712.0
2024-10-24 11:10:00,28.87,28.87,28.82,28.84,202580.0,27.4329,27.4329,27.3854,27.4044,202580.0
2024-10-24 11:15:00,28.84,28.84,28.82,28.82,67532.0,27.4044,27.4044,27.3854,27.3854,67532.0
2024-10-24 11:20:00,28.83,28.83,28.79,28.8,260659.0,27.3949,27.3949,27.3569,27.3664,260659.0
2024-10-24 11:25:00,28.8,28.8,28.77,28.78,244237.0,27.3664,27.3664,27.3379,27.3474,244237.0
2024-10-24 11:30:00,28.78,28.78,28.75,28.76,188136.0,27.3474,27.3474,27.3189,27.3284,188136.0
2024-10-24 11:35:00,28.76,28.78,28.75,28.78,156492.0,27.3284,27.3474,27.3189,27.3474,156492.0
2024-10-24 11:40:00,28.78,28.78,28.75,28.76,164352.0,27.3474,27.3474,27.3189,27.3284,164352.0
2024-10-24 11:45:00,28.77,28.77,28.71,28.73,818186.0,27.3379,27.3379,27.2809,27.2999,818186.0
2024-10-24 11:50:00,28.73,28.73,28.69,28.7,353556.0,27.2999,27.2999,27.2619,27.2714,353556.0
2024-10-24 11:55:00,28.7,28.75,28.69,28.71,213717.0,27.2714,27.3189,27.2619,27.2809,213717.0
2024-10-24 12:00:00,28.71,28.71,28.67,28.7,265294.0,27.2809,27.2809,27.2429,27.2714,265294.0
2024-10-24 12:05:00,28.7,28.71,28.68,28.69,197554.0,27.2714,27.2809,27.2524,27.2619,197554.0
2024-10-24 12:10:00,28.69,28.69,28.66,28.68,190382.0,27.2619,27.2619,27.2334,27.2524,190382.0
2024-10-24 12:15:00,28.68,28.68,28.62,28.64,367255.0,27.2524,27.2524,27.1954,27.2144,367255.0
2024-10-24 12:20:00,28.64,28.64,28.6,28.63,337818.0,27.2144,27.2144,27.1764,27.2049,337818.0
2024-10-24 12:25:00,28.63,28.65,28.62,28.65,163109.0,27.2049,27.2239,27.1954,27.2239,163109.0
2024-10-24 12:30:00,28.64,28.66,28.63,28.65,491504.0,27.2144,27.2334,27.2049,27.2239,491504.0
2024-10-24 12:35:00,28.65,28.65,28.63,28.65,236184.0,27.2239,27.2239,27.2049,27.2239,236184.0
2024-10-24 12:40:00,28.65,28.65,28.61,28.62,304241.0,27.2239,27.2239,27.1859,27.1954,304241.0
2024-10-24 12:45:00,28.62,28.65,28.6,28.63,451619.0,27.1954,27.2239,27.1764,27.2049,451619.0
2024-10-24 12:50:00,28.63,28.64,28.6,28.61,575895.0,27.2049,27.2144,27.1764,27.1859,575895.0
2024-10-24 12:55:00,28.6,28.62,28.6,28.62,180297.0,27.1764,27.1954,27.1764,27.1954,180297.0
2024-10-24 13:00:00,28.62,28.62,28.58,28.61,483179.0,27.1954,27.1954,27.1574,27.1859,483179.0
2024-10-24 13:05:00,28.61,28.61,28.56,28.57,323907.0,27.1859,27.1859,27.1383,27.1479,323907.0
2024-10-24 13:10:00,28.57,28.59,28.55,28.58,603107.0,27.1479,27.1669,27.1288,27.1574,603107.0
2024-10-24 13:15:00,28.58,28.58,28.55,28.57,763931.0,27.1574,27.1574,27.1288,27.1479,763931.0
2024-10-24 13:20:00,28.57,28.62,28.56,28.62,284501.0,27.1479,27.1954,27.1383,27.1954,284501.0
2024-10-24 13:25:00,28.62,28.62,28.59,28.59,448925.0,27.1954,27.1954,27.1669,27.1669,448925.0
2024-10-24 13:30:00,28.6,28.65,28.59,28.64,460217.0,27.1764,27.2239,27.1669,27.2144,460217.0
2024-10-24 13:35:00,28.64,28.64,28.59,28.6,332998.0,27.2144,27.2144,27.1669,27.1764,332998.0
2024-10-24 13:40:00,28.6,28.64,28.59,28.64,822224.0,27.1764,27.2144,27.1669,27.2144,822224.0
2024-10-24 13:45:00,28.65,28.67,28.63,28.65,217406.0,27.2239,27.2429,27.2049,27.2239,217406.0
2024-10-24 13:50:00,28.65,28.66,28.64,28.65,212720.0,27.2239,27.2334,27.2144,27.2239,212720.0
2024-10-24 13:55:00,28.65,28.65,28.59,28.61,216341.0,27.2239,27.2239,27.1669,27.1859,216341.0
2024-10-24 14:00:00,28.61,28.61,28.59,28.6,94791.0,27.1859,27.1859,27.1669,27.1764,94791.0
2024-10-24 14:05:00,28.6,28.62,28.59,28.61,138042.0,27.1764,27.1954,27.1669,27.1859,138042.0
2024-10-24 14:10:00,28.61,28.62,28.59,28.6,181618.0,27.1859,27.1954,27.1669,27.1764,181618.0
2024-10-24 14:15:00,28.6,28.61,28.59,28.6,311073.0,27.1764,27.1859,27.1669,27.1764,311073.0
2024-10-24 14:20:00,28.6,28.6,28.58,28.59,126590.0,27.1764,27.1764,27.1574,27.1669,126590.0
2024-10-24 14:25:00,28.59,28.59,28.57,28.58,241113.0,27.1669,27.1669,27.1479,27.1574,241113.0
2024-10-24 14:30:00,28.59,28.59,28.57,28.59,269063.0,27.1669,27.1669,27.1479,27.1669,269063.0
2024-10-24 14:35:00,28.59,28.59,28.57,28.58,146565.0,27.1669,27.1669,27.1479,27.1574,146565.0
2024-10-24 14:40:00,28.58,28.58,28.5,28.57,2089199.0,27.1574,27.1574,27.0813,27.1479,2089199.0
2024-10-24 14:45:00,28.56,28.58,28.55,28.55,254907.0,27.1383,27.1574,27.1288,27.1288,254907.0
2024-10-24 14:50:00,28.55,28.57,28.55,28.57,155299.0,27.1288,27.1479,27.1288,27.1479,155299.0
2024-10-24 14:55:00,28.57,28.59,28.56,28.58,214947.0,27.1479,27.1669,27.1383,27.1574,214947.0
2024-10-24 15:00:00,28.58,28.6,28.57,28.58,280260.0,27.1574,27.1764,27.1479,27.1574,280260.0
2024-10-24 15:05:00,28.58,28.59,28.57,28.59,128453.0,27.1574,27.1669,27.1479,27.1669,128453.0
2024-10-24 15:10:00,28.59,28.61,28.58,28.58,357144.0,27.1669,27.1859,27.1574,27.1574,357144.0
2024-10-24 15:15:00,28.59,28.61,28.58,28.6,222871.0,27.1669,27.1859,27.1574,27.1764,222871.0
2024-10-24 15:20:00,28.6,28.6,28.59,28.6,85083.0,27.1764,27.1764,27.1669,27.1764,85083.0
2024-10-24 15:25:00,28.6,28.6,28.59,28.6,177354.0,27.1764,27.1764,27.1669,27.1764,177354.0
2024-10-24 15:30:00,28.6,28.62,28.58,28.62,389174.0,27.1764,27.1954,27.1574,27.1954,389174.0
2024-10-24 15:35:00,28.62,28.63,28.61,28.62,309738.0,27.1954,27.2049,27.1859,27.1954,309738.0
2024-10-24 15:40:00,28.62,28.62,28.58,28.6,434011.0,27.1954,27.1954,27.1574,27.1764,434011.0
2024-10-24 15:45:00,28.6,28.61,28.59,28.61,312313.0,27.1764,27.1859,27.1669,27.1859,312313.0
2024-10-24 15:50:00,28.61,28.62,28.59,28.61,924154.0,27.1859,27.1954,27.1669,27.1859,924154.0
2024-10-24 15:55:00,28.61,28.65,28.6,28.65,1807398.0,27.1859,27.2239,27.1764,27.2239,1807398.0
2024-10-25 09:30:00,28.68,28.72,28.57,28.69,650696.0,27.2524,27.2904,27.1479,27.2619,650696.0
2024-10-25 09:35:00,28.71,28.72,28.66,28.68,152133.0,27.2809,27.2904,27.2334,27.2524,152133.0
2024-10-25 09:40:00,28.67,28.69,28.61,28.63,155178.0,27.2429,27.2619,27.1859,27.2049,155178.0
2024-10-25 09:45:00,28.62,28.69,28.62,28.66,139143.0,27.1954,27.2619,27.1954,27.2334,139143.0
2024-10-25 09:50:00,28.65,28.7,28.64,28.67,171118.0,27.2239,27.2714,27.2144,27.2429,171118.0
2024-10-25 09:55:00,28.67,28.67,28.63,28.67,190924.0,27.2429,27.2429,27.2049,27.2429,190924.0
2024-10-25 10:00:00,28.67,28.69,28.65,28.68,197615.0,27.2429,27.2619,27.2239,27.2524,197615.0
2024-10-25 10:05:00,28.68,28.7,28.66,28.69,100154.0,27.2524,27.2714,27.2334,27.2619,100154.0
2024-10-25 10:10:00,28.69,28.69,28.62,28.64,1078970.0,27.2619,27.2619,27.1954,27.2144,1078970.0
2024-10-25 10:15:00,28.64,28.7,28.62,28.7,336804.0,27.2144,27.2714,27.1954,27.2714,336804.0
2024-10-25 10:20:00,28.7,28.7,28.64,28.66,496764.0,27.2714,27.2714,27.2144,27.2334,496764.0
2024-10-25 10:25:00,28.67,28.71,28.64,28.7,383647.0,27.2429,27.2809,27.2144,27.2714,383647.0
2024-10-25 10:30:00,28.71,28.71,28.66,28.67,214352.0,27.2809,27.2809,27.2334,27.2429,214352.0
2024-10-25 10:35:00,28.68,28.68,28.63,28.67,195663.0,27.2524,27.2524,27.2049,27.2429,195663.0
2024-10-25 10:40:00,28.67,28.7,28.65,28.67,193889.0,27.2429,27.2714,27.2239,27.2429,193889.0
2024-10-25 10:45:00,28.68,28.69,28.67,28.68,118392.0,27.2524,27.2619,27.2429,27.2524,118392.0
2024-10-25 10:50:00,28.68,28.7,28.67,28.69,200187.0,27.2524,27.2714,27.2429,27.2619,200187.0
2024-10-25 10:55:00,28.69,28.73,28.68,28.71,364861.0,27.2619,27.2999,27.2524,27.2809,364861.0
2024-10-25 11:00:00,28.71,28.71,28.68,28.68,105244.0,27.2809,27.2809,27.2524,27.2524,105244.0
2024-10-25 11:05:00,28.69,28.71,28.67,28.71,206847.0,27.2619,27.2809,27.2429,27.2809,206847.0
2024-10-25 11:10:00,28.7,28.71,28.65,28.66,199902.0,27.2714,27.2809,27.2239,27.2334,199902.0
2024-10-25 11:15:00,28.66,28.68,28.64,28.65,173181.0,27.2334,27.2524,27.2144,27.2239,173181.0
2024-10-25 11:20:00,28.65,28.65,28.62,28.62,193689.0,27.2239,27.2239,27.1954,27.1954,193689.0
2024-10-25 11:25:00,28.63,28.63,28.59,28.59,244307.0,27.2049,27.2049,27.1669,27.1669,244307.0
2024-10-25 11:30:00,28.6,28.61,28.57,28.59,409486.0,27.1764,27.1859,27.1479,27.1669,409486.0
2024-10-25 11:35:00,28.59,28.6,28.56,28.59,234619.0,27.1669,27.1764,27.1383,27.1669,234619.0
2024-10-25 11:40:00,28.6,28.6,28.57,28.58,167836.0,27.1764,27.1764,27.1479,27.1574,167836.0
2024-10-25 11:45:00,28.58,28.6,28.57,28.59,208546.0,27.1574,27.1764,27.1479,27.1669,208546.0
2024-10-25 11:50:00,28.59,28.6,28.56,28.57,168801.0,27.1669,27.1764,27.1383,27.1479,168801.0
2024-10-25 11:55:00,28.57,28.57,28.56,28.57,131793.0,27.1479,27.1479,27.1383,27.1479,131793.0
2024-10-25 12:00:00,28.57,28.57,28.54,28.55,233982.0,27.1479,27.1479,27.1193,27.1288,233982.0
2024-10-25 12:05:00,28.55,28.57,28.54,28.55,139442.0,27.1288,27.1479,27.1193,27.1288,139442.0
2024-10-25 12:10:00,28.56,28.56,28.54,28.55,159792.0,27.1383,27.1383,27.1193,27.1288,159792.0
2024-10-25 12:15:00,28.55,28.56,28.54,28.56,185062.0,27.1288,27.1383,27.1193,27.1383,185062.0
2024-10-25 12:20:00,28.55,28.57,28.54,28.54,193823.0,27.1288,27.1479,27.1193,27.1193,193823.0
2024-10-25 12:25:00,28.54,28.55,28.53,28.54,79788.0,27.1193,27.1288,27.1098,27.1193,79788.0
2024-10-25 12:30:00,28.54,28.55,28.51,28.53,295281.0,27.1193,27.1288,27.0908,27.1098,295281.0
2024-10-25 12:35:00,28.52,28.53,28.52,28.53,126670.0,27.1003,27.1098,27.1003,27.1098,126670.0
2024-10-25 12:40:00,28.53,28.54,28.52,28.54,99816.0,27.1098,27.1193,27.1003,27.1193,99816.0
2024-10-25 12:45:00,28.54,28.54,28.53,28.53,79193.0,27.1193,27.1193,27.1098,27.1098,79193.0
2024-10-25 12:50:00,28.53,28.54,28.52,28.53,130073.0,27.1098,27.1193,27.1003,27.1098,130073.0
2024-10-25 12:55:00,28.53,28.54,28.52,28.53,108835.0,27.1098,27.1193,27.1003,27.1098,108835.0
2024-10-25 13:00:00,28.53,28.53,28.52,28.53,49547.0,27.1098,27.1098,27.1003,27.1098,49547.0
2024-10-25 13:05:00,28.53,28.53,28.51,28.52,99750.0,27.1098,27.1098,27.0908,27.1003,99750.0
2024-10-25 13:10:00,28.51,28.52,28.5,28.51,505667.0,27.0908,27.1003,27.0813,27.0908,505667.0
2024-10-25 13:15:00,28.51,28.52,28.44,28.44,928816.0,27.0908,27.1003,27.0243,27.0243,928816.0
2024-10-25 13:20:00,28.44,28.5,28.44,28.5,270430.0,27.0243,27.0813,27.0243,27.0813,270430.0
2024-10-25 13:25:00,28.5,28.5,28.48,28.49,143487.0,27.0813,27.0813,27.0623,27.0718,143487.0
2024-10-25 13:30:00,28.48,28.5,28.47,28.48,297996.0,27.0623,27.0813,27.0528,27.0623,297996.0
2024-10-25 13:35:00,28.47,28.5,28.46,28.48,328817.0,27.0528,27.0813,27.0433,27.0623,328817.0
2024-10-25 13:40:00,28.48,28.48,28.45,28.46,92085.0,27.0623,27.0623,27.0338,27.0433,92085.0
2024-10-25 13:45:00,28.46,28.5,28.46,28.5,208757.0,27.0433,27.0813,27.0433,27.0813,208757.0
2024-10-25 13:50:00,28.5,28.51,28.49,28.51,82780.0,27.0813,27.0908,27.0718,27.0908,82780.0
2024-10-25 13:55:00,28.5,28.51,28.47,28.48,112729.0,27.0813,27.0908,27.0528,27.0623,112729.0
2024-10-25 14:00:00,28.48,28.49,28.45,28.47,203110.0,27.0623,27.0718,27.0338,27.0528,203110.0
2024-10-25 14:05:00,28.46,28.49,28.45,28.48,202056.0,27.0433,27.0718,27.0338,27.0623,202056.0
2024-10-25 14:10:00,28.48,28.48,28.46,28.48,129151.0,27.0623,27.0623,27.0433,27.0623,129151.0
2024-10-25 14:15:00,28.48,28.48,28.45,28.46,94354.0,27.0623,27.0623,27.0338,27.0433,94354.0
2024-10-25 14:20:00,28.45,28.47,28.45,28.46,89887.0,27.0338,27.0528,27.0338,27.0433,89887.0
2024-10-25 14:25:00,28.46,28.5,28.46,28.48,134423.0,27.0433,27.0813,27.0433,27.0623,134423.0
2024-10-25 14:30:00,28.49,28.5,28.47,28.48,163522.0,27.0718,27.0813,27.0528,27.0623,163522.0
2024-10-25 14:35:00,28.49,28.49,28.47,28.49,76550.0,27.0718,27.0718,27.0528,27.0718,76550.0
2024-10-25 14:40:00,28.49,28.5,28.48,28.5,77694.0,27.0718,27.0813,27.0623,27.0813,77694.0
2024-10-25 14:45:00,28.5,28.51,28.49,28.51,155844.0,27.0813,27.0908,27.0718,27.0908,155844.0
2024-10-25 14:50:00,28.5,28.51,28.49,28.5,131909.0,27.0813,27.0908,27.0718,27.0813,131909.0
2024-10-25 14:55:00,28.5,28.52,28.49,28.52,175418.0,27.0813,27.1003,27.0718,27.1003,175418.0
2024-10-25 15:00:00,28.52,28.53,28.5,28.52,223320.0,27.1003,27.1098,27.0813,27.1003,223320.0
2024-10-25 15:05:00,28.52,28.52,28.5,28.51,106272.0,27.1003,27.1003,27.0813,27.0908,106272.0
2024-10-25 15:10:00,28.52,28.52,28.5,28.5,182250.0,27.1003,27.1003,27.0813,27.0813,182250.0
2024-10-25 15:15:00,28.51,28.51,28.5,28.51,130189.0,27.0908,27.0908,27.0813,27.0908,130189.0
2024-10-25 15:20:00,28.51,28.51,28.49,28.5,119970.0,27.0908,27.0908,27.0718,27.0813,119970.0
2024-10-25 15:25:00,28.5,28.5,28.48,28.5,229131.0,27.0813,27.0813,27.0623,27.0813,229131.0
2024-10-25 15:30:00,28.5,28.5,28.46,28.46,229113.0,27.0813,27.0813,27.0433,27.0433,229113.0
2024-10-25 15:35:00,28.46,28.48,28.46,28.46,184083.0,27.0433,27.0623,27.0433,27.0433,184083.0
2024-10-25 15:40:00,28.46,28.49,28.46,28.48,201612.0,27.0433,27.0718,27.0433,27.0623,201612.0
2024-10-25 15:45:00,28.49,28.5,28.47,28.48,470456.0,27.0718,27.0813,27.0528,27.0623,470456.0
2024-10-25 15:50:00,28.48,28.49,28.46,28.48,438461.0,27.0623,27.0718,27.0433,27.0623,438461.0
2024-10-25 15:55:00,28.47,28.48,28.45,28.45,1527936.0,27.0528,27.0623,27.0338,27.0338,1527936.0
2024-10-28 09:30:00,28.6,28.82,28.56,28.72,1275482.0,27.1764,27.3854,27.1383,27.2904,1275482.0
2024-10-28 09:35:00,28.71,28.76,28.62,28.71,501952.0,27.2809,27.3284,27.1954,27.2809,501952.0
2024-10-28 09:40:00,28.71,28.78,28.67,28.76,318648.0,27.2809,27.3474,27.2429,27.3284,318648.0
2024-10-28 09:45:00,28.76,28.83,28.75,28.82,489072.0,27.3284,27.3949,27.3189,27.3854,489072.0
2024-10-28 09:50:00,28.82,28.84,28.73,28.79,347111.0,27.3854,27.4044,27.2999,27.3569,347111.0
2024-10-28 09:55:00,28.79,28.79,28.71,28.78,245922.0,27.3569,27.3569,27.2809,27.3474,245922.0
2024-10-28 10:00:00,28.78,28.78,28.68,28.68,229280.0,27.3474,27.3474,27.2524,27.2524,229280.0
2024-10-28 10:05:00,28.69,28.75,28.68,28.74,338333.0,27.2619,27.3189,27.2524,27.3094,338333.0
2024-10-28 10:10:00,28.74,28.79,28.74,28.79,264228.0,27.3094,27.3569,27.3094,27.3569,264228.0
2024-10-28 10:15:00,28.78,28.82,28.76,28.82,468003.0,27.3474,27.3854,27.3284,27.3854,468003.0
2024-10-28 10:20:00,28.82,28.89,28.8,28.88,515110.0,27.3854,27.4519,27.3664,27.4424,515110.0
2024-10-28 10:25:00,28.88,28.94,28.87,28.92,660867.0,27.4424,27.4994,27.4329,27.4804,660867.0
2024-10-28 10:30:00,28.91,28.92,28.88,28.91,253235.0,27.4709,27.4804,27.4424,27.4709,253235.0
2024-10-28 10:35:00,28.91,28.92,28.9,28.92,307261.0,27.4709,27.4804,27.4614,27.4804,307261.0
2024-10-28 10:40:00,28.92,28.92,28.88,28.9,350578.0,27.4804,27.4804,27.4424,27.4614,350578.0
2024-10-28 10:45:00,28.9,28.91,28.88,28.89,129729.0,27.4614,27.4709,27.4424,27.4519,129729.0
2024-10-28 10:50:00,28.89,28.9,28.88,28.89,159947.0,27.4519,27.4614,27.4424,27.4519,159947.0
2024-10-28 10:55:00,28.89,28.9,28.85,28.89,299491.0,27.4519,27.4614,27.4139,27.4519,299491.0
2024-10-28 11:00:00,28.89,28.89,28.84,28.87,369036.0,27.4519,27.4519,27.4044,27.4329,369036.0
2024-10-28 11:05:00,28.87,28.89,28.85,28.85,220651.0,27.4329,27.4519,27.4139,27.4139,220651.0
2024-10-28 11:10:00,28.86,28.9,28.85,28.89,302467.0,27.4234,27.4614,27.4139,27.4519,302467.0
2024-10-28 11:15:00,28.88,28.89,28.87,28.88,341315.0,27.4424,27.4519,27.4329,27.4424,341315.0
2024-10-28 11:20:00,28.88,28.9,28.86,28.89,360027.0,27.4424,27.4614,27.4234,27.4519,360027.0
2024-10-28 11:25:00,28.89,28.91,28.87,28.88,374564.0,27.4519,27.4709,27.4329,27.4424,374564.0
2024-10-28 11:30:00,28.87,28.88,28.84,28.86,184770.0,27.4329,27.4424,27.4044,27.4234,184770.0
2024-10-28 11:35:00,28.85,28.9,28.84,28.89,325020.0,27.4139,27.4614,27.4044,27.4519,325020.0
2024-10-28 11:40:00,28.89,28.93,28.88,28.92,346364.0,27.4519,27.4899,27.4424,27.4804,346364.0
2024-10-28 11:45:00,28.92,28.92,28.87,28.87,221501.0,27.4804,27.4804,27.4329,27.4329,221501.0
2024-10-28 11:50:00,28.87,28.88,28.84,28.85,203882.0,27.4329,27.4424,27.4044,27.4139,203882.0
2024-10-28 11:55:00,28.85,28.85,28.82,28.82,172230.0,27.4139,27.4139,27.3854,27.3854,172230.0
2024-10-28 12:00:00,28.82,28.83,28.8,28.82,259325.0,27.3854,27.3949,27.3664,27.3854,259325.0
2024-10-28 12:05:00,28.83,28.86,28.8,28.85,425455.0,27.3949,27.4234,27.3664,27.4139,425455.0
2024-10-28 12:10:00,28.85,28.88,28.84,28.87,298061.0,27.4139,27.4424,27.4044,27.4329,298061.0
2024-10-28 12:15:00,28.88,28.88,28.87,28.88,129306.0,27.4424,27.4424,27.4329,27.4424,129306.0
2024-10-28 12:20:00,28.88,28.89,28.86,28.89,304661.0,27.4424,27.4519,27.4234,27.4519,304661.0
2024-10-28 12:25:00,28.89,28.89,28.87,28.87,175848.0,27.4519,27.4519,27.4329,27.4329,175848.0
2024-10-28 12:30:00,28.87,28.88,28.84,28.86,270921.0,27.4329,27.4424,27.4044,27.4234,270921.0
2024-10-28 12:35:00,28.86,28.87,28.83,28.86,251429.0,27.4234,27.4329,27.3949,27.4234,251429.0
2024-10-28 12:40:00,28.86,28.86,28.83,28.86,202851.0,27.4234,27.4234,27.3949,27.4234,202851.0
2024-10-28 12:45:00,28.86,28.86,28.84,28.85,275060.0,27.4234,27.4234,27.4044,27.4139,275060.0
2024-10-28 12:50:00,28.85,28.89,28.84,28.88,274428.0,27.4139,27.4519,27.4044,27.4424,274428.0
2024-10-28 12:55:00,28.88,28.88,28.84,28.84,194377.0,27.4424,27.4424,27.4044,27.4044,194377.0
2024-10-28 13:00:00,28.84,28.86,28.83,28.84,79874.0,27.4044,27.4234,27.3949,27.4044,79874.0
2024-10-28 13:05:00,28.84,28.86,28.83,28.85,161464.0,27.4044,27.4234,27.3949,27.4139,161464.0
2024-10-28 13:10:00,28.85,28.86,28.84,28.86,154313.0,27.4139,27.4234,27.4044,27.4234,154313.0
2024-10-28 13:15:00,28.86,28.86,28.84,28.85,75359.0,27.4234,27.4234,27.4044,27.4139,75359.0
2024-10-28 13:20:00,28.85,28.87,28.84,28.86,196318.0,27.4139,27.4329,27.4044,27.4234,196318.0
2024-10-28 13:25:00,28.86,28.87,28.84,28.86,298961.0,27.4234,27.4329,27.4044,27.4234,298961.0
2024-10-28 13:30:00,28.85,28.87,28.85,28.86,130913.0,27.4139,27.4329,27.4139,27.4234,130913.0
2024-10-28 13:35:00,28.86,28.86,28.83,28.83,99432.0,27.4234,27.4234,27.3949,27.3949,99432.0
2024-10-28 13:40:00,28.83,28.85,28.83,28.84,148560.0,27.3949,27.4139,27.3949,27.4044,148560.0
2024-10-28 13:45:00,28.85,28.85,28.82,28.83,181464.0,27.4139,27.4139,27.3854,27.3949,181464.0
2024-10-28 13:50:00,28.83,28.84,28.82,28.82,204136.0,27.3949,27.4044,27.3854,27.3854,204136.0
2024-10-28 13:55:00,28.83,28.84,28.82,28.82,155103.0,27.3949,27.4044,27.3854,27.3854,155103.0
2024-10-28 14:00:00,28.83,28.83,28.8,28.82,274583.0,27.3949,27.3949,27.3664,27.3854,274583.0
2024-10-28 14:05:00,28.82,28.82,28.79,28.82,137366.0,27.3854,27.3854,27.3569,27.3854,137366.0
2024-10-28 14:10:00,28.81,28.82,28.8,28.81,104054.0,27.3759,27.3854,27.3664,27.3759,104054.0
2024-10-28 14:15:00,28.82,28.82,28.81,28.81,143087.0,27.3854,27.3854,27.3759,27.3759,143087.0
2024-10-28 14:20:00,28.82,28.86,28.81,28.85,320999.0,27.3854,27.4234,27.3759,27.4139,320999.0
2024-10-28 14:25:00,28.86,28.86,28.83,28.85,258701.0,27.4234,27.4234,27.3949,27.4139,258701.0
2024-10-28 14:30:00,28.85,28.87,28.84,28.85,327800.0,27.4139,27.4329,27.4044,27.4139,327800.0
2024-10-28 14:35:00,28.85,28.88,28.84,28.87,437101.0,27.4139,27.4424,27.4044,27.4329,437101.0
2024-10-28 14:40:00,28.86,28.88,28.85,28.87,273046.0,27.4234,27.4424,27.4139,27.4329,273046.0
2024-10-28 14:45:00,28.88,28.88,28.84,28.87,249314.0,27.4424,27.4424,27.4044,27.4329,249314.0
2024-10-28 14:50:00,28.87,28.9,28.86,28.89,534752.0,27.4329,27.4614,27.4234,27.4519,534752.0
2024-10-28 14:55:00,28.89,28.89,28.85,28.86,394915.0,27.4519,27.4519,27.4139,27.4234,394915.0
2024-10-28 15:00:00,28.86,28.87,28.83,28.84,298066.0,27.4234,27.4329,27.3949,27.4044,298066.0
2024-10-28 15:05:00,28.84,28.86,28.82,28.85,504103.0,27.4044,27.4234,27.3854,27.4139,504103.0
2024-10-28 15:10:00,28.84,28.86,28.84,28.85,250835.0,27.4044,27.4234,27.4044,27.4139,250835.0
2024-10-28 15:15:00,28.85,28.86,28.84,28.86,243253.0,27.4139,27.4234,27.4044,27.4234,243253.0
2024-10-28 15:20:00,28.86,28.87,28.85,28.85,290271.0,27.4234,27.4329,27.4139,27.4139,290271.0
2024-10-28 15:25:00,28.86,28.86,28.85,28.86,218018.0,27.4234,27.4234,27.4139,27.4234,218018.0
2024-10-28 15:30:00,28.85,28.88,28.84,28.87,491520.0,27.4139,27.4424,27.4044,27.4329,491520.0
2024-10-28 15:35:00,28.87,28.87,28.85,28.86,312873.0,27.4329,27.4329,27.4139,27.4234,312873.0
2024-10-28 15:40:00,28.87,28.87,28.84,28.85,519288.0,27.4329,27.4329,27.4044,27.4139,519288.0
2024-10-28 15:45:00,28.84,28.86,28.84,28.86,552494.0,27.4044,27.4234,27.4044,27.4234,552494.0
2024-10-28 15:50:00,28.86,28.88,28.84,28.88,881584.0,27.4234,27.4424,27.4044,27.4424,881584.0
2024-10-28 15:55:00,28.88,28.88,28.83,28.87,1918583.0,27.4424,27.4424,27.3949,27.4329,1918583.0
2024-10-29 09:30:00,29.02,29.17,28.69,28.96,3250593.0,27.5755,27.718,27.2619,27.5184,3250593.0
2024-10-29 09:35:00,28.96,29.02,28.7,28.74,2451172.0,27.5184,27.5755,27.2714,27.3094,2451172.0
2024-10-29 09:40:00,28.74,28.81,28.56,28.8,2087524.0,27.3094,27.3759,27.1383,27.3664,2087524.0
2024-10-29 09:45:00,28.8,28.83,28.72,28.77,958452.0,27.3664,27.3949,27.2904,27.3379,958452.0
2024-10-29 09:50:00,28.76,28.79,28.6,28.66,1421897.0,27.3284,27.3569,27.1764,27.2334,1421897.0
2024-10-29 09:55:00,28.67,28.74,28.6,28.67,866751.0,27.2429,27.3094,27.1764,27.2429,866751.0
2024-10-29 10:00:00,28.67,28.8,28.66,28.78,689231.0,27.2429,27.3664,27.2334,27.3474,689231.0
2024-10-29 10:05:00,28.78,28.79,28.74,28.76,527720.0,27.3474,27.3569,27.3094,27.3284,527720.0
2024-10-29 10:10:00,28.76,28.83,28.73,28.77,714252.0,27.3284,27.3949,27.2999,27.3379,714252.0
2024-10-29 10:15:00,28.77,28.78,28.7,28.71,443347.0,27.3379,27.3474,27.2714,27.2809,443347.0
2024-10-29 10:20:00,28.71,28.74,28.6,28.62,732305.0,27.2809,27.3094,27.1764,27.1954,732305.0
2024-10-29 10:25:00,28.63,28.63,28.55,28.57,1343972.0,27.2049,27.2049,27.1288,27.1479,1343972.0
2024-10-29 10:30:00,28.57,28.57,28.52,28.53,791348.0,27.1479,27.1479,27.1003,27.1098,791348.0
2024-10-29 10:35:00,28.53,28.53,28.34,28.35,2017541.0,27.1098,27.1098,26.9293,26.9388,2017541.0
2024-10-29 10:40:00,28.36,28.4,28.3,28.39,1835195.0,26.9483,26.9863,26.8913,26.9768,1835195.0
2024-10-29 10:45:00,28.4,28.42,28.36,28.4,881766.0,26.9863,27.0053,26.9483,26.9863,881766.0
2024-10-29 10:50:00,28.4,28.42,28.28,28.29,1246931.0,26.9863,27.0053,26.8723,26.8818,1246931.0
2024-10-29 10:55:00,28.29,28.29,28.12,28.13,2175575.0,26.8818,26.8818,26.7203,26.7298,2175575.0
2024-10-29 11:00:00,28.13,28.22,28.1,28.17,1100201.0,26.7298,26.8153,26.7012,26.7678,1100201.0
2024-10-29 11:05:00,28.17,28.21,28.1,28.11,934761.0,26.7678,26.8058,26.7012,26.7107,934761.0
2024-10-29 11:10:00,28.11,28.2,28.02,28.19,1321874.0,26.7107,26.7963,26.6252,26.7868,1321874.0
2024-10-29 11:15:00,28.19,28.2,28.12,28.13,613193.0,26.7868,26.7963,26.7203,26.7298,613193.0
2024-10-29 11:20:00,28.13,28.22,28.12,28.2,663348.0,26.7298,26.8153,26.7203,26.7963,663348.0
2024-10-29 11:25:00,28.2,28.24,28.18,28.22,637827.0,26.7963,26.8343,26.7773,26.8153,637827.0
2024-10-29 11:30:00,28.21,28.31,28.21,28.28,685774.0,26.8058,26.9008,26.8058,26.8723,685774.0
2024-10-29 11:35:00,28.28,28.32,28.23,28.31,575232.0,26.8723,26.9103,26.8248,26.9008,575232.0
2024-10-29 11:40:00,28.31,28.33,28.26,28.27,589908.0,26.9008,26.9198,26.8533,26.8628,589908.0
2024-10-29 11:45:00,28.27,28.27,28.24,28.26,563848.0,26.8628,26.8628,26.8343,26.8533,563848.0
2024-10-29 11:50:00,28.26,28.27,28.2,28.21,586029.0,26.8533,26.8628,26.7963,26.8058,586029.0
2024-10-29 11:55:00,28.21,28.23,28.16,28.22,514279.0,26.8058,26.8248,26.7583,26.8153,514279.0
2024-10-29 12:00:00,28.23,28.3,28.22,28.3,405476.0,26.8248,26.8913,26.8153,26.8913,405476.0
2024-10-29 12:05:00,28.3,28.33,28.28,28.33,392996.0,26.8913,26.9198,26.8723,26.9198,392996.0
2024-10-29 12:10:00,28.33,28.34,28.29,28.3,355163.0,26.9198,26.9293,26.8818,26.8913,355163.0
2024-10-29 12:15:00,28.3,28.32,28.28,28.32,238176.0,26.8913,26.9103,26.8723,26.9103,238176.0
2024-10-29 12:20:00,28.32,28.38,28.3,28.35,534922.0,26.9103,26.9673,26.8913,26.9388,534922.0
2024-10-29 12:25:00,28.36,28.41,28.34,28.41,348847.0,26.9483,26.9958,26.9293,26.9958,348847.0
2024-10-29 12:30:00,28.4,28.44,28.39,28.44,400409.0,26.9863,27.0243,26.9768,27.0243,400409.0
2024-10-29 12:35:00,28.44,28.44,28.39,28.44,337198.0,27.0243,27.0243,26.9768,27.0243,337198.0
2024-10-29 12:40:00,28.44,28.45,28.37,28.39,458493.0,27.0243,27.0338,26.9578,26.9768,458493.0
2024-10-29 12:45:00,28.39,28.39,28.37,28.38,254336.0,26.9768,26.9768,26.9578,26.9673,254336.0
2024-10-29 12:50:00,28.39,28.42,28.37,28.41,280535.0,26.9768,27.0053,26.9578,26.9958,280535.0
2024-10-29 12:55:00,28.42,28.43,28.4,28.42,302969.0,27.0053,27.0148,26.9863,27.0053,302969.0
2024-10-29 13:00:00,28.42,28.5,28.41,28.49,474262.0,27.0053,27.0813,26.9958,27.0718,474262.0
2024-10-29 13:05:00,28.49,28.51,28.46,28.49,359538.0,27.0718,27.0908,27.0433,27.0718,359538.0
2024-10-29 13:10:00,28.49,28.49,28.42,28.43,289680.0,27.0718,27.0718,27.0053,27.0148,289680.0
2024-10-29 13:15:00,28.43,28.44,28.37,28.38,395741.0,27.0148,27.0243,26.9578,26.9673,395741.0
2024-10-29 13:20:00,28.38,28.42,28.37,28.39,427355.0,26.9673,27.0053,26.9578,26.9768,427355.0
2024-10-29 13:25:00,28.39,28.42,28.37,28.42,326341.0,26.9768,27.0053,26.9578,27.0053,326341.0
2024-10-29 13:30:00,28.42,28.46,28.39,28.4,274254.0,27.0053,27.0433,26.9768,26.9863,274254.0
2024-10-29 13:35:00,28.39,28.4,28.36,28.37,247713.0,26.9768,26.9863,26.9483,26.9578,247713.0
2024-10-29 13:40:00,28.37,28.41,28.36,28.39,246860.0,26.9578,26.9958,26.9483,26.9768,246860.0
2024-10-29 13:45:00,28.38,28.42,28.38,28.41,303807.0,26.9673,27.0053,26.9673,26.9958,303807.0
2024-10-29 13:50:00,28.4,28.41,28.31,28.31,382495.0,26.9863,26.9958,26.9008,26.9008,382495.0
2024-10-29 13:55:00,28.32,28.36,28.31,28.34,244051.0,26.9103,26.9483,26.9008,26.9293,244051.0
2024-10-29 14:00:00,28.33,28.36,28.32,28.35,247229.0,26.9198,26.9483,26.9103,26.9388,247229.0
2024-10-29 14:05:00,28.35,28.35,28.32,28.34,228083.0,26.9388,26.9388,26.9103,26.9293,228083.0
2024-10-29 14:10:00,28.34,28.36,28.32,28.34,321458.0,26.9293,26.9483,26.9103,26.9293,321458.0
2024-10-29 14:15:00,28.33,28.34,28.3,28.3,229376.0,26.9198,26.9293,26.8913,26.8913,229376.0
2024-10-29 14:20:00,28.3,28.38,28.3,28.36,552543.0,26.8913,26.9673,26.8913,26.9483,552543.0
2024-10-29 14:25:00,28.36,28.41,28.35,28.39,367908.0,26.9483,26.9958,26.9388,26.9768,367908.0
2024-10-29 14:30:00,28.4,28.43,28.38,28.42,358808.0,26.9863,27.0148,26.9673,27.0053,358808.0
2024-10-29 14:35:00,28.43,28.44,28.4,28.42,276650.0,27.0148,27.0243,26.9863,27.0053,276650.0
2024-10-29 14:40:00,28.42,28.45,28.41,28.45,224767.0,27.0053,27.0338,26.9958,27.0338,224767.0
2024-10-29 14:45:00,28.44,28.46,28.44,28.46,240662.0,27.0243,27.0433,27.0243,27.0433,240662.0
2024-10-29 14:50:00,28.46,28.46,28.43,28.44,263917.0,27.0433,27.0433,27.0148,27.0243,263917.0
2024-10-29 14:55:00,28.43,28.45,28.42,28.43,255148.0,27.0148,27.0338,27.0053,27.0148,255148.0
2024-10-29 15:00:00,28.43,28.47,28.42,28.46,386038.0,27.0148,27.0528,27.0053,27.0433,386038.0
2024-10-29 15:05:00,28.45,28.47,28.45,28.46,294249.0,27.0338,27.0528,27.0338,27.0433,294249.0
2024-10-29 15:10:00,28.45,28.46,28.41,28.42,298397.0,27.0338,27.0433,26.9958,27.0053,298397.0
2024-10-29 15:15:00,28.42,28.45,28.41,28.45,390403.0,27.0053,27.0338,26.9958,27.0338,390403.0
2024-10-29 15:20:00,28.45,28.48,28.44,28.46,471267.0,27.0338,27.0623,27.0243,27.0433,471267.0
2024-10-29 15:25:00,28.46,28.49,28.45,28.48,344888.0,27.0433,27.0718,27.0338,27.0623,344888.0
2024-10-29 15:30:00,28.48,28.51,28.47,28.49,688519.0,27.0623,27.0908,27.0528,27.0718,688519.0
2024-10-29 15:35:00,28.49,28.5,28.48,28.5,562887.0,27.0718,27.0813,27.0623,27.0813,562887.0
2024-10-29 15:40:00,28.5,28.5,28.45,28.45,595257.0,27.0813,27.0813,27.0338,27.0338,595257.0
2024-10-29 15:45:00,28.45,28.51,28.45,28.51,1132124.0,27.0338,27.0908,27.0338,27.0908,1132124.0
2024-10-29 15:50:00,28.5,28.51,28.45,28.48,1163069.0,27.0813,27.0908,27.0338,27.0623,1163069.0
2024-10-29 15:55:00,28.48,28.48,28.42,28.47,2742991.0,27.0623,27.0623,27.0053,27.0528,2742991.0
2024-10-30 09:30:00,28.31,28.39,28.19,28.32,1828929.0,26.9008,26.9768,26.7868,26.9103,1828929.0
2024-10-30 09:35:00,28.31,28.35,28.23,28.32,826745.0,26.9008,26.9388,26.8248,26.9103,826745.0
2024-10-30 09:40:00,28.33,28.45,28.3,28.42,913845.0,26.9198,27.0338,26.8913,27.0053,913845.0
2024-10-30 09:45:00,28.42,28.52,28.42,28.5,648397.0,27.0053,27.1003,27.0053,27.0813,648397.0
2024-10-30 09:50:00,28.51,28.53,28.44,28.46,391193.0,27.0908,27.1098,27.0243,27.0433,391193.0
2024-10-30 09:55:00,28.46,28.47,28.41,28.43,272890.0,27.0433,27.0528,26.9958,27.0148,272890.0
2024-10-30 10:00:00,28.43,28.46,28.36,28.43,497410.0,27.0148,27.0433,26.9483,27.0148,497410.0
2024-10-30 10:05:00,28.43,28.46,28.4,28.44,325003.0,27.0148,27.0433,26.9863,27.0243,325003.0
2024-10-30 10:10:00,28.44,28.53,28.41,28.53,393971.0,27.0243,27.1098,26.9958,27.1098,393971.0
2024-10-30 10:15:00,28.52,28.55,28.51,28.52,356917.0,27.1003,27.1288,27.0908,27.1003,356917.0
2024-10-30 10:20:00,28.53,28.54,28.39,28.39,467772.0,27.1098,27.1193,26.9768,26.9768,467772.0
2024-10-30 10:25:00,28.4,28.41,28.36,28.38,572818.0,26.9863,26.9958,26.9483,26.9673,572818.0
2024-10-30 10:30:00,28.37,28.39,28.31,28.33,509877.0,26.9578,26.9768,26.9008,26.9198,509877.0
2024-10-30 10:35:00,28.33,28.33,28.26,28.29,581353.0,26.9198,26.9198,26.8533,26.8818,581353.0
2024-10-30 10:40:00,28.28,28.29,28.26,28.27,312021.0,26.8723,26.8818,26.8533,26.8628,312021.0
2024-10-30 10:45:00,28.28,28.28,28.25,28.26,280731.0,26.8723,26.8723,26.8438,26.8533,280731.0
2024-10-30 10:50:00,28.26,28.32,28.25,28.3,727508.0,26.8533,26.9103,26.8438,26.8913,727508.0
2024-10-30 10:55:00,28.3,28.31,28.27,28.28,247356.0,26.8913,26.9008,26.8628,26.8723,247356.0
2024-10-30 11:00:00,28.28,28.33,28.27,28.32,298653.0,26.8723,26.9198,26.8628,26.9103,298653.0
2024-10-30 11:05:00,28.32,28.37,28.29,28.37,382819.0,26.9103,26.9578,26.8818,26.9578,382819.0
2024-10-30 11:10:00,28.37,28.37,28.33,28.35,239771.0,26.9578,26.9578,26.9198,26.9388,239771.0
2024-10-30 11:15:00,28.34,28.39,28.34,28.37,230321.0,26.9293,26.9768,26.9293,26.9578,230321.0
2024-10-30 11:20:00,28.37,28.39,28.35,28.37,340436.0,26.9578,26.9768,26.9388,26.9578,340436.0
2024-10-30 11:25:00,28.37,28.37,28.31,28.35,452480.0,26.9578,26.9578,26.9008,26.9388,452480.0
2024-10-30 11:30:00,28.35,28.39,28.34,28.39,379790.0,26.9388,26.9768,26.9293,26.9768,379790.0
2024-10-30 11:35:00,28.39,28.41,28.38,28.41,218704.0,26.9768,26.9958,26.9673,26.9958,218704.0
2024-10-30 11:40:00,28.41,28.42,28.37,28.4,511805.0,26.9958,27.0053,26.9578,26.9863,511805.0
2024-10-30 11:45:00,28.4,28.4,28.37,28.37,216166.0,26.9863,26.9863,26.9578,26.9578,216166.0
2024-10-30 11:50:00,28.38,28.38,28.36,28.38,178624.0,26.9673,26.9673,26.9483,26.9673,178624.0
2024-10-30 11:55:00,28.38,28.38,28.35,28.36,192129.0,26.9673,26.9673,26.9388,26.9483,192129.0
2024-10-30 12:00:00,28.35,28.38,28.34,28.37,321876.0,26.9388,26.9673,26.9293,26.9578,321876.0
2024-10-30 12:05:00,28.37,28.38,28.32,28.32,301971.0,26.9578,26.9673,26.9103,26.9103,301971.0
2024-10-30 12:10:00,28.33,28.34,28.31,28.32,265984.0,26.9198,26.9293,26.9008,26.9103,265984.0
2024-10-30 12:15:00,28.33,28.36,28.32,28.35,251656.0,26.9198,26.9483,26.9103,26.9388,251656.0
2024-10-30 12:20:00,28.35,28.35,28.32,28.33,90801.0,26.9388,26.9388,26.9103,26.9198,90801.0
2024-10-30 12:25:00,28.32,28.33,28.29,28.32,367094.0,26.9103,26.9198,26.8818,26.9103,367094.0
2024-10-30 12:30:00,28.32,28.32,28.27,28.3,639034.0,26.9103,26.9103,26.8628,26.8913,639034.0
2024-10-30 12:35:00,28.3,28.3,28.26,28.28,320370.0,26.8913,26.8913,26.8533,26.8723,320370.0
2024-10-30 12:40:00,28.28,28.28,28.25,28.27,263736.0,26.8723,26.8723,26.8438,26.8628,263736.0
2024-10-30 12:45:00,28.27,28.27,28.25,28.26,229732.0,26.8628,26.8628,26.8438,26.8533,229732.0
2024-10-30 12:50:00,28.27,28.27,28.24,28.24,252634.0,26.8628,26.8628,26.8343,26.8343,252634.0
2024-10-30 12:55:00,28.25,28.26,28.24,28.26,314954.0,26.8438,26.8533,26.8343,26.8533,314954.0
2024-10-30 13:00:00,28.26,28.28,28.24,28.28,434461.0,26.8533,26.8723,26.8343,26.8723,434461.0
2024-10-30 13:05:00,28.28,28.28,28.26,28.27,252812.0,26.8723,26.8723,26.8533,26.8628,252812.0
2024-10-30 13:10:00,28.27,28.29,28.26,28.27,283600.0,26.8628,26.8818,26.8533,26.8628,283600.0
2024-10-30 13:15:00,28.27,28.27,28.25,28.25,285738.0,26.8628,26.8628,26.8438,26.8438,285738.0
2024-10-30 13:20:00,28.25,28.26,28.22,28.23,547995.0,26.8438,26.8533,26.8153,26.8248,547995.0
2024-10-30 13:25:00,28.23,28.25,28.22,28.24,367081.0,26.8248,26.8438,26.8153,26.8343,367081.0
2024-10-30 13:30:00,28.24,28.24,28.21,28.24,256509.0,26.8343,26.8343,26.8058,26.8343,256509.0
2024-10-30 13:35:00,28.24,28.25,28.23,28.23,378789.0,26.8343,26.8438,26.8248,26.8248,378789.0
2024-10-30 13:40:00,28.23,28.24,28.21,28.21,234442.0,26.8248,26.8343,26.8058,26.8058,234442.0
2024-10-30 13:45:00,28.21,28.23,28.2,28.23,683902.0,26.8058,26.8248,26.7963,26.8248,683902.0
2024-10-30 13:50:00,28.23,28.23,28.19,28.2,391737.0,26.8248,26.8248,26.7868,26.7963,391737.0
2024-10-30 13:55:00,28.2,28.23,28.19,28.23,577436.0,26.7963,26.8248,26.7868,26.8248,577436.0
2024-10-30 14:00:00,28.23,28.25,28.22,28.25,396744.0,26.8248,26.8438,26.8153,26.8438,396744.0
2024-10-30 14:05:00,28.25,28.39,28.24,28.38,672036.0,26.8438,26.9768,26.8343,26.9673,672036.0
2024-10-30 14:10:00,28.37,28.41,28.37,28.39,330754.0,26.9578,26.9958,26.9578,26.9768,330754.0
2024-10-30 14:15:00,28.38,28.45,28.37,28.43,404211.0,26.9673,27.0338,26.9578,27.0148,404211.0
2024-10-30 14:20:00,28.43,28.44,28.41,28.44,318027.0,27.0148,27.0243,26.9958,27.0243,318027.0
2024-10-30 14:25:00,28.43,28.45,28.42,28.44,293868.0,27.0148,27.0338,27.0053,27.0243,293868.0
2024-10-30 14:30:00,28.45,28.49,28.44,28.49,249286.0,27.0338,27.0718,27.0243,27.0718,249286.0
2024-10-30 14:35:00,28.48,28.52,28.48,28.5,457551.0,27.0623,27.1003,27.0623,27.0813,457551.0
2024-10-30 14:40:00,28.5,28.52,28.49,28.51,245715.0,27.0813,27.1003,27.0718,27.0908,245715.0
2024-10-30 14:45:00,28.51,28.54,28.47,28.47,345698.0,27.0908,27.1193,27.0528,27.0528,345698.0
2024-10-30 14:50:00,28.47,28.49,28.46,28.49,167707.0,27.0528,27.0718,27.0433,27.0718,167707.0
2024-10-30 14:55:00,28.49,28.5,28.48,28.5,176101.0,27.0718,27.0813,27.0623,27.0813,176101.0
2024-10-30 15:00:00,28.5,28.5,28.46,28.46,184365.0,27.0813,27.0813,27.0433,27.0433,184365.0
2024-10-30 15:05:00,28.46,28.5,28.46,28.48,288334.0,27.0433,27.0813,27.0433,27.0623,288334.0
2024-10-30 15:10:00,28.49,28.5,28.48,28.5,241378.0,27.0718,27.0813,27.0623,27.0813,241378.0
2024-10-30 15:15:00,28.5,28.5,28.44,28.46,334457.0,27.0813,27.0813,27.0243,27.0433,334457.0
2024-10-30 15:20:00,28.46,28.47,28.44,28.45,161893.0,27.0433,27.0528,27.0243,27.0338,161893.0
2024-10-30 15:25:00,28.45,28.46,28.44,28.45,195846.0,27.0338,27.0433,27.0243,27.0338,195846.0
2024-10-30 15:30:00,28.45,28.47,28.44,28.45,318361.0,27.0338,27.0528,27.0243,27.0338,318361.0
2024-10-30 15:35:00,28.45,28.49,28.44,28.46,320055.0,27.0338,27.0718,27.0243,27.0433,320055.0
2024-10-30 15:40:00,28.46,28.49,28.46,28.49,322000.0,27.0433,27.0718,27.0433,27.0718,322000.0
2024-10-30 15:45:00,28.49,28.52,28.47,28.51,648891.0,27.0718,27.1003,27.0528,27.0908,648891.0
2024-10-30 15:50:00,28.51,28.58,28.5,28.57,700618.0,27.0908,27.1574,27.0813,27.1479,700618.0
2024-10-30 15:55:00,28.58,28.6,28.51,28.53,2452057.0,27.1574,27.1764,27.0908,27.1098,2452057.0
2024-10-31 09:30:00,28.45,28.55,28.29,28.46,965190.0,27.0338,27.1288,26.8818,27.0433,965190.0
2024-10-31 09:35:00,28.46,28.47,28.34,28.4,430543.0,27.0433,27.0528,26.9293,26.9863,430543.0
2024-10-31 09:40:00,28.4,28.47,28.39,28.43,486097.0,26.9863,27.0528,26.9768,27.0148,486097.0
2024-10-31 09:45:00,28.43,28.47,28.38,28.41,241804.0,27.0148,27.0528,26.9673,26.9958,241804.0
2024-10-31 09:50:00,28.4,28.54,28.4,28.53,572839.0,26.9863,27.1193,26.9863,27.1098,572839.0
2024-10-31 09:55:00,28.53,28.55,28.48,28.54,276160.0,27.1098,27.1288,27.0623,27.1193,276160.0
2024-10-31 10:00:00,28.55,28.57,28.49,28.52,321516.0,27.1288,27.1479,27.0718,27.1003,321516.0
2024-10-31 10:05:00,28.52,28.52,28.43,28.46,277118.0,27.1003,27.1003,27.0148,27.0433,277118.0
2024-10-31 10:10:00,28.46,28.48,28.43,28.48,244894.0,27.0433,27.0623,27.0148,27.0623,244894.0
2024-10-31 10:15:00,28.48,28.49,28.44,28.45,212783.0,27.0623,27.0718,27.0243,27.0338,212783.0
2024-10-31 10:20:00,28.46,28.48,28.43,28.44,302257.0,27.0433,27.0623,27.0148,27.0243,302257.0
2024-10-31 10:25:00,28.45,28.45,28.39,28.4,343717.0,27.0338,27.0338,26.9768,26.9863,343717.0
2024-10-31 10:30:00,28.4,28.43,28.39,28.42,242715.0,26.9863,27.0148,26.9768,27.0053,242715.0
2024-10-31 10:35:00,28.42,28.42,28.39,28.41,148314.0,27.0053,27.0053,26.9768,26.9958,148314.0
2024-10-31 10:40:00,28.4,28.41,28.36,28.38,254253.0,26.9863,26.9958,26.9483,26.9673,254253.0
2024-10-31 10:45:00,28.39,28.4,28.35,28.39,291992.0,26.9768,26.9863,26.9388,26.9768,291992.0
2024-10-31 10:50:00,28.4,28.44,28.39,28.43,178609.0,26.9863,27.0243,26.9768,27.0148,178609.0
2024-10-31 10:55:00,28.42,28.43,28.4,28.42,197635.0,27.0053,27.0148,26.9863,27.0053,197635.0
2024-10-31 11:00:00,28.41,28.44,28.4,28.43,164243.0,26.9958,27.0243,26.9863,27.0148,164243.0
2024-10-31 11:05:00,28.42,28.47,28.41,28.44,226670.0,27.0053,27.0528,26.9958,27.0243,226670.0
2024-10-31 11:10:00,28.44,28.52,28.43,28.5,312547.0,27.0243,27.1003,27.0148,27.0813,312547.0
2024-10-31 11:15:00,28.49,28.53,28.49,28.53,301941.0,27.0718,27.1098,27.0718,27.1098,301941.0
2024-10-31 11:20:00,28.52,28.53,28.51,28.53,158658.0,27.1003,27.1098,27.0908,27.1098,158658.0
2024-10-31 11:25:00,28.53,28.54,28.49,28.49,170295.0,27.1098,27.1193,27.0718,27.0718,170295.0
2024-10-31 11:30:00,28.49,28.52,28.49,28.51,305550.0,27.0718,27.1003,27.0718,27.0908,305550.0
2024-10-31 11:35:00,28.51,28.52,28.49,28.51,139100.0,27.0908,27.1003,27.0718,27.0908,139100.0
2024-10-31 11:40:00,28.5,28.52,28.49,28.5,174065.0,27.0813,27.1003,27.0718,27.0813,174065.0
2024-10-31 11:45:00,28.5,28.5,28.45,28.48,301303.0,27.0813,27.0813,27.0338,27.0623,301303.0
2024-10-31 11:50:00,28.49,28.49,28.45,28.46,177343.0,27.0718,27.0718,27.0338,27.0433,177343.0
2024-10-31 11:55:00,28.46,28.47,28.42,28.45,283399.0,27.0433,27.0528,27.0053,27.0338,283399.0
2024-10-31 12:00:00,28.46,28.47,28.43,28.44,129369.0,27.0433,27.0528,27.0148,27.0243,129369.0
2024-10-31 12:05:00,28.44,28.45,28.43,28.43,181522.0,27.0243,27.0338,27.0148,27.0148,181522.0
2024-10-31 12:10:00,28.43,28.47,28.42,28.46,272042.0,27.0148,27.0528,27.0053,27.0433,272042.0
2024-10-31 12:15:00,28.46,28.48,28.43,28.48,140182.0,27.0433,27.0623,27.0148,27.0623,140182.0
2024-10-31 12:20:00,28.48,28.48,28.46,28.48,138807.0,27.0623,27.0623,27.0433,27.0623,138807.0
2024-10-31 12:25:00,28.47,28.52,28.47,28.52,202387.0,27.0528,27.1003,27.0528,27.1003,202387.0
2024-10-31 12:30:00,28.51,28.53,28.48,28.49,158416.0,27.0908,27.1098,27.0623,27.0718,158416.0
2024-10-31 12:35:00,28.49,28.53,28.48,28.5,334848.0,27.0718,27.1098,27.0623,27.0813,334848.0
2024-10-31 12:40:00,28.5,28.51,28.48,28.5,94938.0,27.0813,27.0908,27.0623,27.0813,94938.0
2024-10-31 12:45:00,28.5,28.5,28.48,28.5,89435.0,27.0813,27.0813,27.0623,27.0813,89435.0
2024-10-31 12:50:00,28.5,28.5,28.46,28.46,155027.0,27.0813,27.0813,27.0433,27.0433,155027.0
2024-10-31 12:55:00,28.46,28.47,28.45,28.46,143016.0,27.0433,27.0528,27.0338,27.0433,143016.0
2024-10-31 13:00:00,28.46,28.49,28.45,28.48,108860.0,27.0433,27.0718,27.0338,27.0623,108860.0
2024-10-31 13:05:00,28.48,28.48,28.45,28.48,114796.0,27.0623,27.0623,27.0338,27.0623,114796.0
2024-10-31 13:10:00,28.48,28.48,28.46,28.46,110787.0,27.0623,27.0623,27.0433,27.0433,110787.0
2024-10-31 13:15:00,28.46,28.5,28.46,28.5,127354.0,27.0433,27.0813,27.0433,27.0813,127354.0
2024-10-31 13:20:00,28.5,28.52,28.49,28.52,137930.0,27.0813,27.1003,27.0718,27.1003,137930.0
2024-10-31 13:25:00,28.52,28.53,28.51,28.53,190117.0,27.1003,27.1098,27.0908,27.1098,190117.0
2024-10-31 13:30:00,28.53,28.53,28.51,28.53,183103.0,27.1098,27.1098,27.0908,27.1098,183103.0
2024-10-31 13:35:00,28.53,28.54,28.51,28.53,302573.0,27.1098,27.1193,27.0908,27.1098,302573.0
2024-10-31 13:40:00,28.53,28.53,28.51,28.53,219755.0,27.1098,27.1098,27.0908,27.1098,219755.0
2024-10-31 13:45:00,28.53,28.54,28.52,28.54,136450.0,27.1098,27.1193,27.1003,27.1193,136450.0
2024-10-31 13:50:00,28.53,28.62,28.51,28.62,492007.0,27.1098,27.1954,27.0908,27.1954,492007.0
2024-10-31 13:55:00,28.62,28.64,28.59,28.63,440784.0,27.1954,27.2144,27.1669,27.2049,440784.0
2024-10-31 14:00:00,28.63,28.64,28.56,28.57,388665.0,27.2049,27.2144,27.1383,27.1479,388665.0
2024-10-31 14:05:00,28.58,28.58,28.56,28.57,140351.0,27.1574,27.1574,27.1383,27.1479,140351.0
2024-10-31 14:10:00,28.58,28.58,28.55,28.55,186118.0,27.1574,27.1574,27.1288,27.1288,186118.0
2024-10-31 14:15:00,28.56,28.58,28.54,28.55,155041.0,27.1383,27.1574,27.1193,27.1288,155041.0
2024-10-31 14:20:00,28.55,28.58,28.54,28.57,207181.0,27.1288,27.1574,27.1193,27.1479,207181.0
2024-10-31 14:25:00,28.56,28.57,28.56,28.57,163220.0,27.1383,27.1479,27.1383,27.1479,163220.0
2024-10-31 14:30:00,28.57,28.57,28.53,28.54,183371.0,27.1479,27.1479,27.1098,27.1193,183371.0
2024-10-31 14:35:00,28.54,28.55,28.53,28.53,143303.0,27.1193,27.1288,27.1098,27.1098,143303.0
2024-10-31 14:40:00,28.54,28.54,28.5,28.53,250131.0,27.1193,27.1193,27.0813,27.1098,250131.0
2024-10-31 14:45:00,28.53,28.55,28.52,28.53,99631.0,27.1098,27.1288,27.1003,27.1098,99631.0
2024-10-31 14:50:00,28.53,28.55,28.53,28.54,165116.0,27.1098,27.1288,27.1098,27.1193,165116.0
2024-10-31 14:55:00,28.53,28.57,28.53,28.55,319548.0,27.1098,27.1479,27.1098,27.1288,319548.0
2024-10-31 15:00:00,28.55,28.57,28.54,28.55,150973.0,27.1288,27.1479,27.1193,27.1288,150973.0
2024-10-31 15:05:00,28.55,28.55,28.53,28.54,173127.0,27.1288,27.1288,27.1098,27.1193,173127.0
2024-10-31 15:10:00,28.54,28.55,28.51,28.52,184642.0,27.1193,27.1288,27.0908,27.1003,184642.0
2024-10-31 15:15:00,28.52,28.53,28.49,28.53,248989.0,27.1003,27.1098,27.0718,27.1098,248989.0
2024-10-31 15:20:00,28.53,28.54,28.51,28.52,183442.0,27.1098,27.1193,27.0908,27.1003,183442.0
2024-10-31 15:25:00,28.53,28.53,28.5,28.5,235242.0,27.1098,27.1098,27.0813,27.0813,235242.0
2024-10-31 15:30:00,28.51,28.51,28.49,28.5,372582.0,27.0908,27.0908,27.0718,27.0813,372582.0
2024-10-31 15:35:00,28.49,28.49,28.46,28.48,385232.0,27.0718,27.0718,27.0433,27.0623,385232.0
2024-10-31 15:40:00,28.48,28.48,28.45,28.46,382243.0,27.0623,27.0623,27.0338,27.0433,382243.0
2024-10-31 15:45:00,28.46,28.48,28.46,28.46,488421.0,27.0433,27.0623,27.0433,27.0433,488421.0
2024-10-31 15:50:00,28.46,28.47,28.35,28.36,1753044.0,27.0433,27.0528,26.9388,26.9483,1753044.0
2024-10-31 15:55:00,28.36,28.38,28.29,28.29,3658232.0,26.9483,26.9673,26.8818,26.8818,3658232.0
2024-11-01 09:30:00,28.48,28.5,28.34,28.48,816045.0,27.0623,27.0813,26.9293,27.0623,816045.0
2024-11-01 09:35:00,28.48,28.53,28.38,28.48,710529.0,27.0623,27.1098,26.9673,27.0623,710529.0
2024-11-01 09:40:00,28.48,28.49,28.43,28.47,265809.0,27.0623,27.0718,27.0148,27.0528,265809.0
2024-11-01 09:45:00,28.48,28.53,28.43,28.53,471635.0,27.0623,27.1098,27.0148,27.1098,471635.0
2024-11-01 09:50:00,28.52,28.54,28.46,28.48,282870.0,27.1003,27.1193,27.0433,27.0623,282870.0
2024-11-01 09:55:00,28.48,28.48,28.38,28.39,376965.0,27.0623,27.0623,26.9673,26.9768,376965.0
2024-11-01 10:00:00,28.4,28.43,28.38,28.42,244931.0,26.9863,27.0148,26.9673,27.0053,244931.0
2024-11-01 10:05:00,28.42,28.47,28.41,28.47,441769.0,27.0053,27.0528,26.9958,27.0528,441769.0
2024-11-01 10:10:00,28.46,28.47,28.41,28.42,266070.0,27.0433,27.0528,26.9958,27.0053,266070.0
2024-11-01 10:15:00,28.41,28.41,28.36,28.39,247875.0,26.9958,26.9958,26.9483,26.9768,247875.0
2024-11-01 10:20:00,28.39,28.41,28.38,28.39,266023.0,26.9768,26.9958,26.9673,26.9768,266023.0
2024-11-01 10:25:00,28.39,28.42,28.37,28.42,219116.0,26.9768,27.0053,26.9578,27.0053,219116.0
2024-11-01 10:30:00,28.42,28.42,28.36,28.37,211144.0,27.0053,27.0053,26.9483,26.9578,211144.0
2024-11-01 10:35:00,28.37,28.38,28.34,28.36,273115.0,26.9578,26.9673,26.9293,26.9483,273115.0
2024-11-01 10:40:00,28.37,28.37,28.32,28.34,293659.0,26.9578,26.9578,26.9103,26.9293,293659.0
2024-11-01 10:45:00,28.35,28.35,28.33,28.35,251464.0,26.9388,26.9388,26.9198,26.9388,251464.0
2024-11-01 10:50:00,28.34,28.36,28.32,28.34,211173.0,26.9293,26.9483,26.9103,26.9293,211173.0
2024-11-01 10:55:00,28.34,28.37,28.33,28.35,213936.0,26.9293,26.9578,26.9198,26.9388,213936.0
2024-11-01 11:00:00,28.36,28.4,28.34,28.39,168593.0,26.9483,26.9863,26.9293,26.9768,168593.0
2024-11-01 11:05:00,28.4,28.41,28.35,28.36,239031.0,26.9863,26.9958,26.9388,26.9483,239031.0
2024-11-01 11:10:00,28.36,28.38,28.35,28.37,169630.0,26.9483,26.9673,26.9388,26.9578,169630.0
2024-11-01 11:15:00,28.37,28.38,28.36,28.37,179015.0,26.9578,26.9673,26.9483,26.9578,179015.0
2024-11-01 11:20:00,28.37,28.37,28.35,28.36,176438.0,26.9578,26.9578,26.9388,26.9483,176438.0
2024-11-01 11:25:00,28.36,28.4,28.34,28.39,233579.0,26.9483,26.9863,26.9293,26.9768,233579.0
2024-11-01 11:30:00,28.39,28.4,28.34,28.36,312875.0,26.9768,26.9863,26.9293,26.9483,312875.0
2024-11-01 11:35:00,28.36,28.37,28.33,28.33,211305.0,26.9483,26.9578,26.9198,26.9198,211305.0
2024-11-01 11:40:00,28.34,28.37,28.32,28.33,263285.0,26.9293,26.9578,26.9103,26.9198,263285.0
2024-11-01 11:45:00,28.34,28.34,28.29,28.3,430372.0,26.9293,26.9293,26.8818,26.8913,430372.0
2024-11-01 11:50:00,28.31,28.31,28.25,28.26,322289.0,26.9008,26.9008,26.8438,26.8533,322289.0
2024-11-01 11:55:00,28.27,28.29,28.24,28.26,338699.0,26.8628,26.8818,26.8343,26.8533,338699.0
2024-11-01 12:00:00,28.27,28.29,28.26,28.29,157654.0,26.8628,26.8818,26.8533,26.8818,157654.0
2024-11-01 12:05:00,28.29,28.31,28.28,28.3,257971.0,26.8818,26.9008,26.8723,26.8913,257971.0
2024-11-01 12:10:00,28.3,28.33,28.3,28.31,162837.0,26.8913,26.9198,26.8913,26.9008,162837.0
2024-11-01 12:15:00,28.32,28.32,28.29,28.31,198987.0,26.9103,26.9103,26.8818,26.9008,198987.0
2024-11-01 12:20:00,28.3,28.31,28.27,28.29,189847.0,26.8913,26.9008,26.8628,26.8818,189847.0
2024-11-01 12:25:00,28.3,28.3,28.25,28.26,216946.0,26.8913,26.8913,26.8438,26.8533,216946.0
2024-11-01 12:30:00,28.26,28.28,28.25,28.27,316746.0,26.8533,26.8723,26.8438,26.8628,316746.0
2024-11-01 12:35:00,28.28,28.29,28.27,28.29,240909.0,26.8723,26.8818,26.8628,26.8818,240909.0
2024-11-01 12:40:00,28.28,28.3,28.26,28.29,152077.0,26.8723,26.8913,26.8533,26.8818,152077.0
2024-11-01 12:45:00,28.29,28.29,28.25,28.26,273561.0,26.8818,26.8818,26.8438,26.8533,273561.0
2024-11-01 12:50:00,28.26,28.27,28.24,28.25,163932.0,26.8533,26.8628,26.8343,26.8438,163932.0
2024-11-01 12:55:00,28.26,28.26,28.24,28.25,245732.0,26.8533,26.8533,26.8343,26.8438,245732.0
2024-11-01 13:00:00,28.24,28.26,28.23,28.23,207996.0,26.8343,26.8533,26.8248,26.8248,207996.0
2024-11-01 13:05:00,28.24,28.25,28.21,28.22,248571.0,26.8343,26.8438,26.8058,26.8153,248571.0
2024-11-01 13:10:00,28.23,28.23,28.2,28.21,254785.0,26.8248,26.8248,26.7963,26.8058,254785.0
2024-11-01 13:15:00,28.21,28.22,28.18,28.2,527140.0,26.8058,26.8153,26.7773,26.7963,527140.0
2024-11-01 13:20:00,28.2,28.23,28.19,28.23,169001.0,26.7963,26.8248,26.7868,26.8248,169001.0
2024-11-01 13:25:00,28.23,28.23,28.2,28.23,271774.0,26.8248,26.8248,26.7963,26.8248,271774.0
2024-11-01 13:30:00,28.23,28.23,28.19,28.19,396637.0,26.8248,26.8248,26.7868,26.7868,396637.0
2024-11-01 13:35:00,28.2,28.22,28.19,28.21,267506.0,26.7963,26.8153,26.7868,26.8058,267506.0
2024-11-01 13:40:00,28.2,28.21,28.2,28.2,70809.0,26.7963,26.8058,26.7963,26.7963,70809.0
2024-11-01 13:45:00,28.21,28.21,28.2,28.21,189956.0,26.8058,26.8058,26.7963,26.8058,189956.0
2024-11-01 13:50:00,28.21,28.21,28.17,28.18,249589.0,26.8058,26.8058,26.7678,26.7773,249589.0
2024-11-01 13:55:00,28.19,28.19,28.17,28.18,269187.0,26.7868,26.7868,26.7678,26.7773,269187.0
2024-11-01 14:00:00,28.17,28.18,28.15,28.18,431479.0,26.7678,26.7773,26.7488,26.7773,431479.0
2024-11-01 14:05:00,28.18,28.22,28.17,28.2,501383.0,26.7773,26.8153,26.7678,26.7963,501383.0
2024-11-01 14:10:00,28.2,28.2,28.16,28.18,175543.0,26.7963,26.7963,26.7583,26.7773,175543.0
2024-11-01 14:15:00,28.18,28.18,28.16,28.17,255127.0,26.7773,26.7773,26.7583,26.7678,255127.0
2024-11-01 14:20:00,28.18,28.2,28.17,28.2,253483.0,26.7773,26.7963,26.7678,26.7963,253483.0
2024-11-01 14:25:00,28.2,28.22,28.19,28.21,210942.0,26.7963,26.8153,26.7868,26.8058,210942.0
2024-11-01 14:30:00,28.21,28.22,28.2,28.21,143945.0,26.8058,26.8153,26.7963,26.8058,143945.0
2024-11-01 14:35:00,28.21,28.21,28.18,28.18,204522.0,26.8058,26.8058,26.7773,26.7773,204522.0
2024-11-01 14:40:00,28.19,28.22,28.18,28.2,254009.0,26.7868,26.8153,26.7773,26.7963,254009.0
2024-11-01 14:45:00,28.19,28.22,28.19,28.22,144326.0,26.7868,26.8153,26.7868,26.8153,144326.0
2024-11-01 14:50:00,28.22,28.23,28.21,28.23,230779.0,26.8153,26.8248,26.8058,26.8248,230779.0
2024-11-01 14:55:00,28.23,28.24,28.22,28.23,209507.0,26.8248,26.8343,26.8153,26.8248,209507.0
2024-11-01 15:00:00,28.24,28.24,28.21,28.23,171004.0,26.8343,26.8343,26.8058,26.8248,171004.0
2024-11-01 15:05:00,28.22,28.25,28.22,28.25,210898.0,26.8153,26.8438,26.8153,26.8438,210898.0
2024-11-01 15:10:00,28.25,28.25,28.23,28.24,195786.0,26.8438,26.8438,26.8248,26.8343,195786.0
2024-11-01 15:15:00,28.24,28.25,28.23,28.25,277627.0,26.8343,26.8438,26.8248,26.8438,277627.0
2024-11-01 15:20:00,28.24,28.25,28.18,28.19,468850.0,26.8343,26.8438,26.7773,26.7868,468850.0
2024-11-01 15:25:00,28.18,28.19,28.14,28.14,511293.0,26.7773,26.7868,26.7393,26.7393,511293.0
2024-11-01 15:30:00,28.15,28.15,28.12,28.12,429637.0,26.7488,26.7488,26.7203,26.7203,429637.0
2024-11-01 15:35:00,28.12,28.16,28.12,28.14,496891.0,26.7203,26.7583,26.7203,26.7393,496891.0
2024-11-01 15:40:00,28.14,28.15,28.12,28.13,363483.0,26.7393,26.7488,26.7203,26.7298,363483.0
2024-11-01 15:45:00,28.13,28.13,28.09,28.11,1033556.0,26.7298,26.7298,26.6917,26.7107,1033556.0
2024-11-01 15:50:00,28.11,28.13,28.05,28.08,1499621.0,26.7107,26.7298,26.6537,26.6822,1499621.0
2024-11-01 15:55:00,28.08,28.1,28.05,28.09,4017207.0,26.6822,26.7012,26.6537,26.6917,4017207.0
2024-11-04 09:30:00,28.1,28.14,27.88,27.97,2492348.0,26.7012,26.7393,26.4922,26.5777,2492348.0
2024-11-04 09:35:00,27.97,27.99,27.82,27.85,1009763.0,26.5777,26.5967,26.4352,26.4637,1009763.0
2024-11-04 09:40:00,27.86,27.92,27.82,27.86,620952.0,26.4732,26.5302,26.4352,26.4732,620952.0
2024-11-04 09:45:00,27.86,27.96,27.85,27.93,403694.0,26.4732,26.5682,26.4637,26.5397,403694.0
2024-11-04 09:50:00,27.92,27.94,27.89,27.92,428453.0,26.5302,26.5492,26.5017,26.5302,428453.0
2024-11-04 09:55:00,27.91,27.99,27.91,27.98,388119.0,26.5207,26.5967,26.5207,26.5872,388119.0
2024-11-04 10:00:00,27.97,28.04,27.97,27.99,381231.0,26.5777,26.6442,26.5777,26.5967,381231.0
2024-11-04 10:05:00,28.0,28.0,27.95,27.98,313988.0,26.6062,26.6062,26.5587,26.5872,313988.0
2024-11-04 10:10:00,27.98,28.0,27.96,27.99,658255.0,26.5872,26.6062,26.5682,26.5967,658255.0
2024-11-04 10:15:00,27.99,28.05,27.98,28.04,637216.0,26.5967,26.6537,26.5872,26.6442,637216.0
2024-11-04 10:20:00,28.04,28.08,28.04,28.08,230029.0,26.6442,26.6822,26.6442,26.6822,230029.0
2024-11-04 10:25:00,28.07,28.09,28.02,28.02,184366.0,26.6727,26.6917,26.6252,26.6252,184366.0
2024-11-04 10:30:00,28.03,28.03,28.0,28.03,224797.0,26.6347,26.6347,26.6062,26.6347,224797.0
2024-11-04 10:35:00,28.03,28.03,27.98,27.99,185750.0,26.6347,26.6347,26.5872,26.5967,185750.0
2024-11-04 10:40:00,27.99,28.0,27.97,27.98,169743.0,26.5967,26.6062,26.5777,26.5872,169743.0
2024-11-04 10:45:00,27.99,27.99,27.93,27.95,279457.0,26.5967,26.5967,26.5397,26.5587,279457.0
2024-11-04 10:50:00,27.95,27.95,27.9,27.94,524892.0,26.5587,26.5587,26.5112,26.5492,524892.0
2024-11-04 10:55:00,27.94,27.94,27.9,27.9,285244.0,26.5492,26.5492,26.5112,26.5112,285244.0
2024-11-04 11:00:00,27.91,27.92,27.89,27.9,219626.0,26.5207,26.5302,26.5017,26.5112,219626.0
2024-11-04 11:05:00,27.91,27.91,27.88,27.89,213598.0,26.5207,26.5207,26.4922,26.5017,213598.0
2024-11-04 11:10:00,27.89,27.93,27.89,27.91,232788.0,26.5017,26.5397,26.5017,26.5207,232788.0
2024-11-04 11:15:00,27.91,27.91,27.89,27.91,408363.0,26.5207,26.5207,26.5017,26.5207,408363.0
2024-11-04 11:20:00,27.91,27.95,27.9,27.93,338829.0,26.5207,26.5587,26.5112,26.5397,338829.0
2024-11-04 11:25:00,27.93,27.96,27.92,27.95,270499.0,26.5397,26.5682,26.5302,26.5587,270499.0
2024-11-04 11:30:00,27.95,27.96,27.92,27.96,275597.0,26.5587,26.5682,26.5302,26.5682,275597.0
2024-11-04 11:35:00,27.96,27.97,27.9,27.92,352117.0,26.5682,26.5777,26.5112,26.5302,352117.0
2024-11-04 11:40:00,27.92,27.93,27.87,27.88,344232.0,26.5302,26.5397,26.4827,26.4922,344232.0
2024-11-04 11:45:00,27.87,27.89,27.84,27.85,414431.0,26.4827,26.5017,26.4542,26.4637,414431.0
2024-11-04 11:50:00,27.85,27.86,27.84,27.84,316778.0,26.4637,26.4732,26.4542,26.4542,316778.0
2024-11-04 11:55:00,27.85,27.85,27.81,27.82,355343.0,26.4637,26.4637,26.4257,26.4352,355343.0
2024-11-04 12:00:00,27.82,27.82,27.75,27.81,1006188.0,26.4352,26.4352,26.3687,26.4257,1006188.0
2024-11-04 12:05:00,27.81,27.83,27.79,27.8,379741.0,26.4257,26.4447,26.4067,26.4162,379741.0
2024-11-04 12:10:00,27.8,27.82,27.78,27.81,258079.0,26.4162,26.4352,26.3972,26.4257,258079.0
2024-11-04 12:15:00,27.82,27.83,27.81,27.82,316390.0,26.4352,26.4447,26.4257,26.4352,316390.0
2024-11-04 12:20:00,27.83,27.85,27.82,27.84,251351.0,26.4447,26.4637,26.4352,26.4542,251351.0
2024-11-04 12:25:00,27.83,27.88,27.83,27.84,226911.0,26.4447,26.4922,26.4447,26.4542,226911.0
2024-11-04 12:30:00,27.84,27.85,27.83,27.85,281119.0,26.4542,26.4637,26.4447,26.4637,281119.0
2024-11-04 12:35:00,27.85,27.85,27.83,27.84,210879.0,26.4637,26.4637,26.4447,26.4542,210879.0
2024-11-04 12:40:00,27.84,27.86,27.83,27.85,135341.0,26.4542,26.4732,26.4447,26.4637,135341.0
2024-11-04 12:45:00,27.85,27.87,27.84,27.86,171398.0,26.4637,26.4827,26.4542,26.4732,171398.0
2024-11-04 12:50:00,27.86,27.88,27.85,27.88,294516.0,26.4732,26.4922,26.4637,26.4922,294516.0
2024-11-04 12:55:00,27.88,27.88,27.87,27.87,118996.0,26.4922,26.4922,26.4827,26.4827,118996.0
2024-11-04 13:00:00,27.88,27.89,27.84,27.85,180373.0,26.4922,26.5017,26.4542,26.4637,180373.0
2024-11-04 13:05:00,27.84,27.88,27.84,27.86,428273.0,26.4542,26.4922,26.4542,26.4732,428273.0
2024-11-04 13:10:00,27.85,27.88,27.84,27.88,262234.0,26.4637,26.4922,26.4542,26.4922,262234.0
2024-11-04 13:15:00,27.88,27.88,27.85,27.87,200464.0,26.4922,26.4922,26.4637,26.4827,200464.0
2024-11-04 13:20:00,27.87,27.87,27.85,27.86,158565.0,26.4827,26.4827,26.4637,26.4732,158565.0
2024-11-04 13:25:00,27.86,27.86,27.83,27.85,210977.0,26.4732,26.4732,26.4447,26.4637,210977.0
2024-11-04 13:30:00,27.85,27.85,27.83,27.83,133351.0,26.4637,26.4637,26.4447,26.4447,133351.0
2024-11-04 13:35:00,27.84,27.84,27.81,27.82,154167.0,26.4542,26.4542,26.4257,26.4352,154167.0
2024-11-04 13:40:00,27.82,27.83,27.81,27.82,181033.0,26.4352,26.4447,26.4257,26.4352,181033.0
2024-11-04 13:45:00,27.82,27.83,27.8,27.82,220907.0,26.4352,26.4447,26.4162,26.4352,220907.0
2024-11-04 13:50:00,27.82,27.82,27.8,27.8,172017.0,26.4352,26.4352,26.4162,26.4162,172017.0
2024-11-04 13:55:00,27.81,27.81,27.8,27.8,270247.0,26.4257,26.4257,26.4162,26.4162,270247.0
2024-11-04 14:00:00,27.8,27.87,27.8,27.82,533746.0,26.4162,26.4827,26.4162,26.4352,533746.0
2024-11-04 14:05:00,27.82,27.83,27.81,27.82,160046.0,26.4352,26.4447,26.4257,26.4352,160046.0
2024-11-04 14:10:00,27.82,27.82,27.8,27.81,120950.0,26.4352,26.4352,26.4162,26.4257,120950.0
2024-11-04 14:15:00,27.8,27.81,27.78,27.79,177138.0,26.4162,26.4257,26.3972,26.4067,177138.0
2024-11-04 14:20:00,27.8,27.8,27.79,27.8,112570.0,26.4162,26.4162,26.4067,26.4162,112570.0
2024-11-04 14:25:00,27.79,27.8,27.77,27.78,205561.0,26.4067,26.4162,26.3877,26.3972,205561.0
2024-11-04 14:30:00,27.78,27.79,27.77,27.77,239539.0,26.3972,26.4067,26.3877,26.3877,239539.0
2024-11-04 14:35:00,27.78,27.79,27.77,27.78,223227.0,26.3972,26.4067,26.3877,26.3972,223227.0
2024-11-04 14:40:00,27.78,27.78,27.77,27.77,161571.0,26.3972,26.3972,26.3877,26.3877,161571.0
2024-11-04 14:45:00,27.78,27.78,27.77,27.77,143707.0,26.3972,26.3972,26.3877,26.3877,143707.0
2024-11-04 14:50:00,27.78,27.8,27.77,27.8,212647.0,26.3972,26.4162,26.3877,26.4162,212647.0
2024-11-04 14:55:00,27.8,27.82,27.79,27.8,273969.0,26.4162,26.4352,26.4067,26.4162,273969.0
2024-11-04 15:00:00,27.81,27.84,27.8,27.84,182354.0,26.4257,26.4542,26.4162,26.4542,182354.0
2024-11-04 15:05:00,27.84,27.84,27.83,27.84,166317.0,26.4542,26.4542,26.4447,26.4542,166317.0
2024-11-04 15:10:00,27.84,27.84,27.8,27.81,233046.0,26.4542,26.4542,26.4162,26.4257,233046.0
2024-11-04 15:15:00,27.81,27.82,27.8,27.8,163263.0,26.4257,26.4352,26.4162,26.4162,163263.0
2024-11-04 15:20:00,27.81,27.81,27.8,27.8,108425.0,26.4257,26.4257,26.4162,26.4162,108425.0
2024-11-04 15:25:00,27.81,27.82,27.79,27.8,420136.0,26.4257,26.4352,26.4067,26.4162,420136.0
2024-11-04 15:30:00,27.8,27.82,27.79,27.8,338158.0,26.4162,26.4352,26.4067,26.4162,338158.0
2024-11-04 15:35:00,27.8,27.8,27.78,27.8,325975.0,26.4162,26.4162,26.3972,26.4162,325975.0
2024-11-04 15:40:00,27.8,27.82,27.79,27.8,399286.0,26.4162,26.4352,26.4067,26.4162,399286.0
2024-11-04 15:45:00,27.8,27.81,27.78,27.78,512750.0,26.4162,26.4257,26.3972,26.3972,512750.0
2024-11-04 15:50:00,27.78,27.79,27.75,27.76,1027572.0,26.3972,26.4067,26.3687,26.3782,1027572.0
2024-11-04 15:55:00,27.76,27.79,27.73,27.77,2283601.0,26.3782,26.4067,26.3497,26.3877,2283601.0
2024-11-05 09:30:00,27.74,27.76,27.58,27.61,1515703.0,26.3592,26.3782,26.2071,26.2356,1515703.0
2024-11-05 09:35:00,27.61,27.64,27.59,27.63,436777.0,26.2356,26.2641,26.2166,26.2546,436777.0
2024-11-05 09:40:00,27.62,27.68,27.62,27.67,355366.0,26.2451,26.3022,26.2451,26.2927,355366.0
2024-11-05 09:45:00,27.66,27.72,27.64,27.68,501204.0,26.2831,26.3402,26.2641,26.3022,501204.0
2024-11-05 09:50:00,27.67,27.74,27.65,27.72,343459.0,26.2927,26.3592,26.2736,26.3402,343459.0
2024-11-05 09:55:00,27.72,27.74,27.7,27.71,340052.0,26.3402,26.3592,26.3212,26.3307,340052.0
2024-11-05 10:00:00,27.71,27.77,27.67,27.73,344349.0,26.3307,26.3877,26.2927,26.3497,344349.0
2024-11-05 10:05:00,27.73,27.75,27.71,27.74,436169.0,26.3497,26.3687,26.3307,26.3592,436169.0
2024-11-05 10:10:00,27.74,27.75,27.69,27.71,219849.0,26.3592,26.3687,26.3117,26.3307,219849.0
2024-11-05 10:15:00,27.72,27.73,27.7,27.73,197593.0,26.3402,26.3497,26.3212,26.3497,197593.0
2024-11-05 10:20:00,27.72,27.76,27.72,27.76,350035.0,26.3402,26.3782,26.3402,26.3782,350035.0
2024-11-05 10:25:00,27.76,27.77,27.74,27.75,243743.0,26.3782,26.3877,26.3592,26.3687,243743.0
2024-11-05 10:30:00,27.74,27.75,27.73,27.75,330936.0,26.3592,26.3687,26.3497,26.3687,330936.0
2024-11-05 10:35:00,27.74,27.77,27.74,27.76,179641.0,26.3592,26.3877,26.3592,26.3782,179641.0
2024-11-05 10:40:00,27.75,27.76,27.74,27.76,171017.0,26.3687,26.3782,26.3592,26.3782,171017.0
2024-11-05 10:45:00,27.75,27.8,27.75,27.77,198320.0,26.3687,26.4162,26.3687,26.3877,198320.0
2024-11-05 10:50:00,27.77,27.77,27.73,27.75,250187.0,26.3877,26.3877,26.3497,26.3687,250187.0
2024-11-05 10:55:00,27.74,27.75,27.73,27.74,159947.0,26.3592,26.3687,26.3497,26.3592,159947.0
2024-11-05 11:00:00,27.74,27.75,27.73,27.74,211761.0,26.3592,26.3687,26.3497,26.3592,211761.0
2024-11-05 11:05:00,27.75,27.75,27.74,27.75,88317.0,26.3687,26.3687,26.3592,26.3687,88317.0
2024-11-05 11:10:00,27.75,27.8,27.74,27.8,376736.0,26.3687,26.4162,26.3592,26.4162,376736.0
2024-11-05 11:15:00,27.8,27.81,27.78,27.79,248990.0,26.4162,26.4257,26.3972,26.4067,248990.0
2024-11-05 11:20:00,27.79,27.8,27.77,27.78,185807.0,26.4067,26.4162,26.3877,26.3972,185807.0
2024-11-05 11:25:00,27.79,27.81,27.78,27.78,240357.0,26.4067,26.4257,26.3972,26.3972,240357.0
2024-11-05 11:30:00,27.79,27.81,27.78,27.79,178367.0,26.4067,26.4257,26.3972,26.4067,178367.0
2024-11-05 11:35:00,27.79,27.81,27.78,27.8,156028.0,26.4067,26.4257,26.3972,26.4162,156028.0
2024-11-05 11:40:00,27.8,27.81,27.77,27.78,237025.0,26.4162,26.4257,26.3877,26.3972,237025.0
2024-11-05 11:45:00,27.78,27.8,27.76,27.79,194922.0,26.3972,26.4162,26.3782,26.4067,194922.0
2024-11-05 11:50:00,27.79,27.8,27.76,27.78,151968.0,26.4067,26.4162,26.3782,26.3972,151968.0
2024-11-05 11:55:00,27.78,27.78,27.76,27.76,105110.0,26.3972,26.3972,26.3782,26.3782,105110.0
2024-11-05 12:00:00,27.76,27.77,27.74,27.76,160742.0,26.3782,26.3877,26.3592,26.3782,160742.0
2024-11-05 12:05:00,27.75,27.77,27.75,27.77,137878.0,26.3687,26.3877,26.3687,26.3877,137878.0
2024-11-05 12:10:00,27.77,27.77,27.75,27.76,140223.0,26.3877,26.3877,26.3687,26.3782,140223.0
2024-11-05 12:15:00,27.75,27.78,27.75,27.78,169480.0,26.3687,26.3972,26.3687,26.3972,169480.0
2024-11-05 12:20:00,27.78,27.79,27.76,27.79,116412.0,26.3972,26.4067,26.3782,26.4067,116412.0
2024-11-05 12:25:00,27.79,27.82,27.79,27.79,218188.0,26.4067,26.4352,26.4067,26.4067,218188.0
2024-11-05 12:30:00,27.79,27.8,27.78,27.79,180699.0,26.4067,26.4162,26.3972,26.4067,180699.0
2024-11-05 12:35:00,27.79,27.8,27.78,27.8,149494.0,26.4067,26.4162,26.3972,26.4162,149494.0
2024-11-05 12:40:00,27.8,27.83,27.79,27.83,157963.0,26.4162,26.4447,26.4067,26.4447,157963.0
2024-11-05 12:45:00,27.83,27.85,27.81,27.83,402711.0,26.4447,26.4637,26.4257,26.4447,402711.0
2024-11-05 12:50:00,27.83,27.83,27.81,27.83,119473.0,26.4447,26.4447,26.4257,26.4447,119473.0
2024-11-05 12:55:00,27.83,27.84,27.81,27.83,146611.0,26.4447,26.4542,26.4257,26.4447,146611.0
2024-11-05 13:00:00,27.83,27.84,27.82,27.84,112553.0,26.4447,26.4542,26.4352,26.4542,112553.0
2024-11-05 13:05:00,27.84,27.87,27.83,27.86,354518.0,26.4542,26.4827,26.4447,26.4732,354518.0
2024-11-05 13:10:00,27.86,27.87,27.85,27.85,104851.0,26.4732,26.4827,26.4637,26.4637,104851.0
2024-11-05 13:15:00,27.85,27.87,27.84,27.87,252521.0,26.4637,26.4827,26.4542,26.4827,252521.0
2024-11-05 13:20:00,27.87,27.89,27.85,27.85,181615.0,26.4827,26.5017,26.4637,26.4637,181615.0
2024-11-05 13:25:00,27.86,27.87,27.85,27.86,92903.0,26.4732,26.4827,26.4637,26.4732,92903.0
2024-11-05 13:30:00,27.87,27.87,27.85,27.87,101392.0,26.4827,26.4827,26.4637,26.4827,101392.0
2024-11-05 13:35:00,27.87,27.87,27.85,27.86,207821.0,26.4827,26.4827,26.4637,26.4732,207821.0
2024-11-05 13:40:00,27.86,27.9,27.85,27.88,210877.0,26.4732,26.5112,26.4637,26.4922,210877.0
2024-11-05 13:45:00,27.88,27.89,27.87,27.87,106647.0,26.4922,26.5017,26.4827,26.4827,106647.0
2024-11-05 13:50:00,27.87,27.9,27.87,27.89,145297.0,26.4827,26.5112,26.4827,26.5017,145297.0
2024-11-05 13:55:00,27.89,27.89,27.85,27.88,199372.0,26.5017,26.5017,26.4637,26.4922,199372.0
2024-11-05 14:00:00,27.88,27.9,27.87,27.89,163029.0,26.4922,26.5112,26.4827,26.5017,163029.0
2024-11-05 14:05:00,27.88,27.9,27.88,27.88,181463.0,26.4922,26.5112,26.4922,26.4922,181463.0
2024-11-05 14:10:00,27.89,27.89,27.86,27.86,81754.0,26.5017,26.5017,26.4732,26.4732,81754.0
2024-11-05 14:15:00,27.87,27.87,27.86,27.87,115263.0,26.4827,26.4827,26.4732,26.4827,115263.0
2024-11-05 14:20:00,27.87,27.89,27.85,27.89,189660.0,26.4827,26.5017,26.4637,26.5017,189660.0
2024-11-05 14:25:00,27.88,27.89,27.85,27.86,125356.0,26.4922,26.5017,26.4637,26.4732,125356.0
2024-11-05 14:30:00,27.86,27.88,27.85,27.87,123899.0,26.4732,26.4922,26.4637,26.4827,123899.0
2024-11-05 14:35:00,27.86,27.87,27.86,27.87,89519.0,26.4732,26.4827,26.4732,26.4827,89519.0
2024-11-05 14:40:00,27.86,27.88,27.86,27.87,101055.0,26.4732,26.4922,26.4732,26.4827,101055.0
2024-11-05 14:45:00,27.88,27.88,27.86,27.87,143077.0,26.4922,26.4922,26.4732,26.4827,143077.0
2024-11-05 14:50:00,27.87,27.87,27.84,27.86,274020.0,26.4827,26.4827,26.4542,26.4732,274020.0
2024-11-05 14:55:00,27.86,27.87,27.85,27.86,170228.0,26.4732,26.4827,26.4637,26.4732,170228.0
2024-11-05 15:00:00,27.86,27.88,27.85,27.86,273926.0,26.4732,26.4922,26.4637,26.4732,273926.0
2024-11-05 15:05:00,27.86,27.87,27.84,27.85,296749.0,26.4732,26.4827,26.4542,26.4637,296749.0
2024-11-05 15:10:00,27.85,27.86,27.84,27.86,146584.0,26.4637,26.4732,26.4542,26.4732,146584.0
2024-11-05 15:15:00,27.86,27.89,27.85,27.89,244974.0,26.4732,26.5017,26.4637,26.5017,244974.0
2024-11-05 15:20:00,27.89,27.9,27.88,27.89,154828.0,26.5017,26.5112,26.4922,26.5017,154828.0
2024-11-05 15:25:00,27.89,27.89,27.87,27.89,123918.0,26.5017,26.5017,26.4827,26.5017,123918.0
2024-11-05 15:30:00,27.89,27.89,27.83,27.88,606270.0,26.5017,26.5017,26.4447,26.4922,606270.0
2024-11-05 15:35:00,27.88,27.9,27.87,27.88,256146.0,26.4922,26.5112,26.4827,26.4922,256146.0
2024-11-05 15:40:00,27.87,27.88,27.84,27.86,322606.0,26.4827,26.4922,26.4542,26.4732,322606.0
2024-11-05 15:45:00,27.86,27.88,27.85,27.87,331615.0,26.4732,26.4922,26.4637,26.4827,331615.0
2024-11-05 15:50:00,27.87,27.9,27.86,27.9,537100.0,26.4827,26.5112,26.4732,26.5112,537100.0
2024-11-05 15:55:00,27.9,28.0,27.9,27.99,3746758.0,26.5112,26.6062,26.5112,26.5967,3746758.0
2024-11-06 09:30:00,27.93,27.99,27.15,27.28,4996219.0,26.5397,26.5967,25.7985,25.9221,4996219.0
2024-11-06 09:35:00,27.27,27.36,27.08,27.23,2405098.0,25.9126,25.9981,25.732,25.8746,2405098.0
2024-11-06 09:40:00,27.24,27.37,27.16,27.35,2037348.0,25.8841,26.0076,25.808,25.9886,2037348.0
2024-11-06 09:45:00,27.35,27.41,27.29,27.34,1300414.0,25.9886,26.0456,25.9316,25.9791,1300414.0
2024-11-06 09:50:00,27.34,27.41,27.31,27.38,969438.0,25.9791,26.0456,25.9506,26.0171,969438.0
2024-11-06 09:55:00,27.38,27.39,27.28,27.33,1013054.0,26.0171,26.0266,25.9221,25.9696,1013054.0
2024-11-06 10:00:00,27.33,27.55,27.31,27.53,1907594.0,25.9696,26.1786,25.9506,26.1596,1907594.0
2024-11-06 10:05:00,27.54,27.55,27.49,27.55,751015.0,26.1691,26.1786,26.1216,26.1786,751015.0
2024-11-06 10:10:00,27.55,27.56,27.39,27.39,967951.0,26.1786,26.1881,26.0266,26.0266,967951.0
2024-11-06 10:15:00,27.4,27.44,27.35,27.36,749246.0,26.0361,26.0741,25.9886,25.9981,749246.0
2024-11-06 10:20:00,27.36,27.38,27.32,27.36,785143.0,25.9981,26.0171,25.9601,25.9981,785143.0
2024-11-06 10:25:00,27.35,27.4,27.28,27.38,798330.0,25.9886,26.0361,25.9221,26.0171,798330.0
2024-11-06 10:30:00,27.38,27.38,27.33,27.37,399484.0,26.0171,26.0171,25.9696,26.0076,399484.0
2024-11-06 10:35:00,27.36,27.37,27.31,27.32,610538.0,25.9981,26.0076,25.9506,25.9601,610538.0
2024-11-06 10:40:00,27.32,27.34,27.29,27.3,571501.0,25.9601,25.9791,25.9316,25.9411,571501.0
2024-11-06 10:45:00,27.3,27.33,27.26,27.27,974208.0,25.9411,25.9696,25.9031,25.9126,974208.0
2024-11-06 10:50:00,27.27,27.27,27.18,27.2,1355063.0,25.9126,25.9126,25.827,25.846,1355063.0
2024-11-06 10:55:00,27.2,27.21,27.17,27.17,546571.0,25.846,25.8555,25.8175,25.8175,546571.0
2024-11-06 11:00:00,27.18,27.22,27.15,27.2,1292619.0,25.827,25.8651,25.7985,25.846,1292619.0
2024-11-06 11:05:00,27.2,27.28,27.19,27.23,764228.0,25.846,25.9221,25.8365,25.8746,764228.0
2024-11-06 11:10:00,27.23,27.35,27.21,27.3,1327492.0,25.8746,25.9886,25.8555,25.9411,1327492.0
2024-11-06 11:15:00,27.3,27.34,27.28,27.3,491773.0,25.9411,25.9791,25.9221,25.9411,491773.0
2024-11-06 11:20:00,27.3,27.32,27.25,27.3,528164.0,25.9411,25.9601,25.8936,25.9411,528164.0
2024-11-06 11:25:00,27.3,27.31,27.28,27.3,270739.0,25.9411,25.9506,25.9221,25.9411,270739.0
2024-11-06 11:30:00,27.29,27.33,27.28,27.33,340912.0,25.9316,25.9696,25.9221,25.9696,340912.0
2024-11-06 11:35:00,27.33,27.4,27.32,27.37,730952.0,25.9696,26.0361,25.9601,26.0076,730952.0
2024-11-06 11:40:00,27.37,27.4,27.33,27.37,641932.0,26.0076,26.0361,25.9696,26.0076,641932.0
2024-11-06 11:45:00,27.36,27.37,27.33,27.35,279592.0,25.9981,26.0076,25.9696,25.9886,279592.0
2024-11-06 11:50:00,27.35,27.35,27.29,27.3,353074.0,25.9886,25.9886,25.9316,25.9411,353074.0
2024-11-06 11:55:00,27.29,27.35,27.28,27.32,623140.0,25.9316,25.9886,25.9221,25.9601,623140.0
2024-11-06 12:00:00,27.33,27.35,27.3,27.3,337653.0,25.9696,25.9886,25.9411,25.9411,337653.0
2024-11-06 12:05:00,27.3,27.35,27.3,27.34,284418.0,25.9411,25.9886,25.9411,25.9791,284418.0
2024-11-06 12:10:00,27.34,27.44,27.31,27.42,507617.0,25.9791,26.0741,25.9506,26.0551,507617.0
2024-11-06 12:15:00,27.42,27.42,27.37,27.39,288214.0,26.0551,26.0551,26.0076,26.0266,288214.0
2024-11-06 12:20:00,27.39,27.41,27.38,27.39,265794.0,26.0266,26.0456,26.0171,26.0266,265794.0
2024-11-06 12:25:00,27.39,27.42,27.38,27.41,354981.0,26.0266,26.0551,26.0171,26.0456,354981.0
2024-11-06 12:30:00,27.41,27.44,27.38,27.39,589825.0,26.0456,26.0741,26.0171,26.0266,589825.0
2024-11-06 12:35:00,27.39,27.4,27.38,27.4,272720.0,26.0266,26.0361,26.0171,26.0361,272720.0
2024-11-06 12:40:00,27.39,27.42,27.39,27.42,153907.0,26.0266,26.0551,26.0266,26.0551,153907.0
2024-11-06 12:45:00,27.42,27.46,27.41,27.44,299991.0,26.0551,26.0931,26.0456,26.0741,299991.0
2024-11-06 12:50:00,27.44,27.45,27.42,27.44,135366.0,26.0741,26.0836,26.0551,26.0741,135366.0
2024-11-06 12:55:00,27.43,27.44,27.41,27.42,159876.0,26.0646,26.0741,26.0456,26.0551,159876.0
2024-11-06 13:00:00,27.42,27.44,27.4,27.44,183112.0,26.0551,26.0741,26.0361,26.0741,183112.0
2024-11-06 13:05:00,27.44,27.5,27.43,27.46,405502.0,26.0741,26.1311,26.0646,26.0931,405502.0
2024-11-06 13:10:00,27.46,27.5,27.46,27.48,191490.0,26.0931,26.1311,26.0931,26.1121,191490.0
2024-11-06 13:15:00,27.49,27.63,27.48,27.61,1016510.0,26.1216,26.2546,26.1121,26.2356,1016510.0
2024-11-06 13:20:00,27.62,27.65,27.58,27.62,591752.0,26.2451,26.2736,26.2071,26.2451,591752.0
2024-11-06 13:25:00,27.62,27.63,27.6,27.61,284221.0,26.2451,26.2546,26.2261,26.2356,284221.0
2024-11-06 13:30:00,27.61,27.66,27.58,27.62,595248.0,26.2356,26.2831,26.2071,26.2451,595248.0
2024-11-06 13:35:00,27.62,27.62,27.58,27.59,282872.0,26.2451,26.2451,26.2071,26.2166,282872.0
2024-11-06 13:40:00,27.58,27.61,27.58,27.59,220313.0,26.2071,26.2356,26.2071,26.2166,220313.0
2024-11-06 13:45:00,27.59,27.59,27.56,27.58,308081.0,26.2166,26.2166,26.1881,26.2071,308081.0
2024-11-06 13:50:00,27.57,27.59,27.55,27.59,570873.0,26.1976,26.2166,26.1786,26.2166,570873.0
2024-11-06 13:55:00,27.59,27.61,27.58,27.59,397612.0,26.2166,26.2356,26.2071,26.2166,397612.0
2024-11-06 14:00:00,27.59,27.61,27.58,27.6,319968.0,26.2166,26.2356,26.2071,26.2261,319968.0
2024-11-06 14:05:00,27.59,27.6,27.54,27.55,467555.0,26.2166,26.2261,26.1691,26.1786,467555.0
2024-11-06 14:10:00,27.55,27.58,27.55,27.58,220235.0,26.1786,26.2071,26.1786,26.2071,220235.0
2024-11-06 14:15:00,27.58,27.58,27.52,27.53,503150.0,26.2071,26.2071,26.1501,26.1596,503150.0
2024-11-06 14:20:00,27.53,27.54,27.5,27.52,570874.0,26.1596,26.1691,26.1311,26.1501,570874.0
2024-11-06 14:25:00,27.52,27.53,27.51,27.52,198196.0,26.1501,26.1596,26.1406,26.1501,198196.0
2024-11-06 14:30:00,27.52,27.54,27.51,27.52,424743.0,26.1501,26.1691,26.1406,26.1501,424743.0
2024-11-06 14:35:00,27.53,27.53,27.51,27.52,218627.0,26.1596,26.1596,26.1406,26.1501,218627.0
2024-11-06 14:40:00,27.52,27.52,27.48,27.49,474261.0,26.1501,26.1501,26.1121,26.1216,474261.0
2024-11-06 14:45:00,27.49,27.5,27.46,27.49,612203.0,26.1216,26.1311,26.0931,26.1216,612203.0
2024-11-06 14:50:00,27.49,27.5,27.45,27.48,630236.0,26.1216,26.1311,26.0836,26.1121,630236.0
2024-11-06 14:55:00,27.48,27.49,27.46,27.48,318961.0,26.1121,26.1216,26.0931,26.1121,318961.0
2024-11-06 15:00:00,27.49,27.54,27.48,27.51,311024.0,26.1216,26.1691,26.1121,26.1406,311024.0
2024-11-06 15:05:00,27.51,27.52,27.5,27.5,186112.0,26.1406,26.1501,26.1311,26.1311,186112.0
2024-11-06 15:10:00,27.5,27.52,27.49,27.51,294251.0,26.1311,26.1501,26.1216,26.1406,294251.0
2024-11-06 15:15:00,27.52,27.53,27.48,27.5,356038.0,26.1501,26.1596,26.1121,26.1311,356038.0
2024-11-06 15:20:00,27.49,27.51,27.46,27.46,464803.0,26.1216,26.1406,26.0931,26.0931,464803.0
2024-11-06 15:25:00,27.46,27.47,27.44,27.44,454736.0,26.0931,26.1026,26.0741,26.0741,454736.0
2024-11-06 15:30:00,27.45,27.48,27.43,27.46,504976.0,26.0836,26.1121,26.0646,26.0931,504976.0
2024-11-06 15:35:00,27.46,27.46,27.44,27.44,370691.0,26.0931,26.0931,26.0741,26.0741,370691.0
2024-11-06 15:40:00,27.45,27.47,27.44,27.46,521245.0,26.0836,26.1026,26.0741,26.0931,521245.0
2024-11-06 15:45:00,27.45,27.46,27.43,27.44,618866.0,26.0836,26.0931,26.0646,26.0741,618866.0
2024-11-06 15:50:00,27.44,27.44,27.36,27.38,1162074.0,26.0741,26.0741,25.9981,26.0171,1162074.0
2024-11-06 15:55:00,27.38,27.39,27.34,27.35,2130507.0,26.0171,26.0266,25.9791,25.9886,2130507.0
2024-11-07 09:30:00,27.53,27.59,27.41,27.53,1694843.0,26.1596,26.2166,26.0456,26.1596,1694843.0
2024-11-07 09:35:00,27.52,27.56,27.42,27.42,594214.0,26.1501,26.1881,26.0551,26.0551,594214.0
2024-11-07 09:40:00,27.42,27.52,27.41,27.46,490154.0,26.0551,26.1501,26.0456,26.0931,490154.0
2024-11-07 09:45:00,27.46,27.53,27.45,27.51,512316.0,26.0931,26.1596,26.0836,26.1406,512316.0
2024-11-07 09:50:00,27.51,27.55,27.48,27.48,385275.0,26.1406,26.1786,26.1121,26.1121,385275.0
2024-11-07 09:55:00,27.48,27.52,27.47,27.47,407909.0,26.1121,26.1501,26.1026,26.1026,407909.0
2024-11-07 10:00:00,27.47,27.52,27.47,27.47,409069.0,26.1026,26.1501,26.1026,26.1026,409069.0
2024-11-07 10:05:00,27.47,27.48,27.42,27.46,518330.0,26.1026,26.1121,26.0551,26.0931,518330.0
2024-11-07 10:10:00,27.46,27.47,27.44,27.45,221334.0,26.0931,26.1026,26.0741,26.0836,221334.0
2024-11-07 10:15:00,27.45,27.46,27.41,27.43,262046.0,26.0836,26.0931,26.0456,26.0646,262046.0
2024-11-07 10:20:00,27.44,27.44,27.4,27.41,475169.0,26.0741,26.0741,26.0361,26.0456,475169.0
2024-11-07 10:25:00,27.4,27.45,27.4,27.43,291469.0,26.0361,26.0836,26.0361,26.0646,291469.0
2024-11-07 10:30:00,27.44,27.45,27.41,27.44,591317.0,26.0741,26.0836,26.0456,26.0741,591317.0
2024-11-07 10:35:00,27.44,27.44,27.38,27.41,420805.0,26.0741,26.0741,26.0171,26.0456,420805.0
2024-11-07 10:40:00,27.42,27.46,27.41,27.46,377011.0,26.0551,26.0931,26.0456,26.0931,377011.0
2024-11-07 10:45:00,27.45,27.49,27.44,27.46,295531.0,26.0836,26.1216,26.0741,26.0931,295531.0
2024-11-07 10:50:00,27.46,27.47,27.45,27.46,192627.0,26.0931,26.1026,26.0836,26.0931,192627.0
2024-11-07 10:55:00,27.46,27.47,27.45,27.46,332504.0,26.0931,26.1026,26.0836,26.0931,332504.0
2024-11-07 11:00:00,27.46,27.51,27.45,27.5,284518.0,26.0931,26.1406,26.0836,26.1311,284518.0
2024-11-07 11:05:00,27.5,27.54,27.49,27.51,386357.0,26.1311,26.1691,26.1216,26.1406,386357.0
2024-11-07 11:10:00,27.5,27.54,27.5,27.51,278341.0,26.1311,26.1691,26.1311,26.1406,278341.0
2024-11-07 11:15:00,27.51,27.53,27.48,27.49,394211.0,26.1406,26.1596,26.1121,26.1216,394211.0
2024-11-07 11:20:00,27.5,27.5,27.45,27.46,278812.0,26.1311,26.1311,26.0836,26.0931,278812.0
2024-11-07 11:25:00,27.46,27.48,27.46,27.48,129518.0,26.0931,26.1121,26.0931,26.1121,129518.0
2024-11-07 11:30:00,27.48,27.52,27.47,27.51,326607.0,26.1121,26.1501,26.1026,26.1406,326607.0
2024-11-07 11:35:00,27.51,27.51,27.48,27.5,212385.0,26.1406,26.1406,26.1121,26.1311,212385.0
2024-11-07 11:40:00,27.49,27.53,27.49,27.53,156940.0,26.1216,26.1596,26.1216,26.1596,156940.0
2024-11-07 11:45:00,27.53,27.55,27.52,27.54,339338.0,26.1596,26.1786,26.1501,26.1691,339338.0
2024-11-07 11:50:00,27.53,27.54,27.49,27.5,256684.0,26.1596,26.1691,26.1216,26.1311,256684.0
2024-11-07 11:55:00,27.5,27.51,27.48,27.5,491740.0,26.1311,26.1406,26.1121,26.1311,491740.0
2024-11-07 12:00:00,27.5,27.5,27.48,27.49,173925.0,26.1311,26.1311,26.1121,26.1216,173925.0
2024-11-07 12:05:00,27.48,27.49,27.48,27.49,229555.0,26.1121,26.1216,26.1121,26.1216,229555.0
2024-11-07 12:10:00,27.48,27.53,27.48,27.53,398000.0,26.1121,26.1596,26.1121,26.1596,398000.0
2024-11-07 12:15:00,27.53,27.53,27.5,27.51,236759.0,26.1596,26.1596,26.1311,26.1406,236759.0
2024-11-07 12:20:00,27.51,27.51,27.49,27.5,339855.0,26.1406,26.1406,26.1216,26.1311,339855.0
2024-11-07 12:25:00,27.49,27.5,27.49,27.5,82538.0,26.1216,26.1311,26.1216,26.1311,82538.0
2024-11-07 12:30:00,27.5,27.51,27.48,27.5,194629.0,26.1311,26.1406,26.1121,26.1311,194629.0
2024-11-07 12:35:00,27.5,27.5,27.48,27.49,133730.0,26.1311,26.1311,26.1121,26.1216,133730.0
2024-11-07 12:40:00,27.49,27.5,27.45,27.46,746770.0,26.1216,26.1311,26.0836,26.0931,746770.0
2024-11-07 12:45:00,27.46,27.46,27.45,27.45,118870.0,26.0931,26.0931,26.0836,26.0836,118870.0
2024-11-07 12:50:00,27.46,27.47,27.44,27.46,333818.0,26.0931,26.1026,26.0741,26.0931,333818.0
2024-11-07 12:55:00,27.46,27.46,27.44,27.45,124017.0,26.0931,26.0931,26.0741,26.0836,124017.0
2024-11-07 13:00:00,27.45,27.45,27.42,27.43,817655.0,26.0836,26.0836,26.0551,26.0646,817655.0
2024-11-07 13:05:00,27.43,27.43,27.4,27.41,419844.0,26.0646,26.0646,26.0361,26.0456,419844.0
2024-11-07 13:10:00,27.4,27.41,27.4,27.41,203633.0,26.0361,26.0456,26.0361,26.0456,203633.0
2024-11-07 13:15:00,27.4,27.41,27.4,27.4,188255.0,26.0361,26.0456,26.0361,26.0361,188255.0
2024-11-07 13:20:00,27.4,27.44,27.4,27.43,188827.0,26.0361,26.0741,26.0361,26.0646,188827.0
2024-11-07 13:25:00,27.43,27.43,27.41,27.41,199408.0,26.0646,26.0646,26.0456,26.0456,199408.0
2024-11-07 13:30:00,27.41,27.42,27.4,27.4,243744.0,26.0456,26.0551,26.0361,26.0361,243744.0
2024-11-07 13:35:00,27.41,27.41,27.4,27.41,123481.0,26.0456,26.0456,26.0361,26.0456,123481.0
2024-11-07 13:40:00,27.4,27.41,27.4,27.4,194052.0,26.0361,26.0456,26.0361,26.0361,194052.0
2024-11-07 13:45:00,27.4,27.41,27.36,27.36,486679.0,26.0361,26.0456,25.9981,25.9981,486679.0
2024-11-07 13:50:00,27.36,27.39,27.36,27.38,265738.0,25.9981,26.0266,25.9981,26.0171,265738.0
2024-11-07 13:55:00,27.39,27.39,27.35,27.35,402415.0,26.0266,26.0266,25.9886,25.9886,402415.0
2024-11-07 14:00:00,27.36,27.38,27.34,27.36,565253.0,25.9981,26.0171,25.9791,25.9981,565253.0
2024-11-07 14:05:00,27.35,27.42,27.35,27.42,296314.0,25.9886,26.0551,25.9886,26.0551,296314.0
2024-11-07 14:10:00,27.42,27.44,27.41,27.43,330659.0,26.0551,26.0741,26.0456,26.0646,330659.0
2024-11-07 14:15:00,27.43,27.46,27.43,27.46,294504.0,26.0646,26.0931,26.0646,26.0931,294504.0
2024-11-07 14:20:00,27.46,27.47,27.43,27.43,785076.0,26.0931,26.1026,26.0646,26.0646,785076.0
2024-11-07 14:25:00,27.44,27.44,27.42,27.44,198374.0,26.0741,26.0741,26.0551,26.0741,198374.0
2024-11-07 14:30:00,27.44,27.46,27.43,27.44,249327.0,26.0741,26.0931,26.0646,26.0741,249327.0
2024-11-07 14:35:00,27.43,27.44,27.4,27.41,1250699.0,26.0646,26.0741,26.0361,26.0456,1250699.0
2024-11-07 14:40:00,27.41,27.41,27.36,27.38,342646.0,26.0456,26.0456,25.9981,26.0171,342646.0
2024-11-07 14:45:00,27.38,27.42,27.37,27.42,317459.0,26.0171,26.0551,26.0076,26.0551,317459.0
2024-11-07 14:50:00,27.42,27.43,27.41,27.42,298781.0,26.0551,26.0646,26.0456,26.0551,298781.0
2024-11-07 14:55:00,27.42,27.47,27.41,27.45,341007.0,26.0551,26.1026,26.0456,26.0836,341007.0
2024-11-07 15:00:00,27.45,27.45,27.43,27.44,263747.0,26.0836,26.0836,26.0646,26.0741,263747.0
2024-11-07 15:05:00,27.43,27.44,27.41,27.43,964882.0,26.0646,26.0741,26.0456,26.0646,964882.0
2024-11-07 15:10:00,27.42,27.45,27.42,27.43,523885.0,26.0551,26.0836,26.0551,26.0646,523885.0
2024-11-07 15:15:00,27.42,27.46,27.42,27.44,1778299.0,26.0551,26.0931,26.0551,26.0741,1778299.0
2024-11-07 15:20:00,27.44,27.46,27.42,27.44,653121.0,26.0741,26.0931,26.0551,26.0741,653121.0
2024-11-07 15:25:00,27.44,27.46,27.43,27.45,360101.0,26.0741,26.0931,26.0646,26.0836,360101.0
2024-11-07 15:30:00,27.45,27.46,27.43,27.46,542135.0,26.0836,26.0931,26.0646,26.0931,542135.0
2024-11-07 15:35:00,27.46,27.46,27.41,27.42,486478.0,26.0931,26.0931,26.0456,26.0551,486478.0
2024-11-07 15:40:00,27.42,27.43,27.4,27.41,838659.0,26.0551,26.0646,26.0361,26.0456,838659.0
2024-11-07 15:45:00,27.41,27.43,27.39,27.4,1747075.0,26.0456,26.0646,26.0266,26.0361,1747075.0
2024-11-07 15:50:00,27.39,27.41,27.38,27.4,1258232.0,26.0266,26.0456,26.0171,26.0361,1258232.0
2024-11-07 15:55:00,27.4,27.46,27.39,27.46,2794209.0,26.0361,26.0931,26.0266,26.0931,2794209.0
2024-11-08 09:30:00,27.11,27.14,26.96,27.01,1797313.0,26.1654,26.1944,26.0207,26.0689,1797313.0
2024-11-08 09:35:00,27.01,27.04,26.94,26.98,959565.0,26.0689,26.0979,26.0014,26.04,959565.0
2024-11-08 09:40:00,26.97,26.99,26.89,26.96,1349487.0,26.0303,26.0496,25.9531,26.0207,1349487.0
2024-11-08 09:45:00,26.95,27.0,26.94,26.98,776038.0,26.011,26.0593,26.0014,26.04,776038.0
2024-11-08 09:50:00,26.98,26.99,26.94,26.96,729692.0,26.04,26.0496,26.0014,26.0207,729692.0
2024-11-08 09:55:00,26.97,27.0,26.95,26.98,990892.0,26.0303,26.0593,26.011,26.04,990892.0
2024-11-08 10:00:00,26.98,27.07,26.97,27.04,838645.0,26.04,26.1268,26.0303,26.0979,838645.0
2024-11-08 10:05:00,27.04,27.09,26.99,27.07,837043.0,26.0979,26.1461,26.0496,26.1268,837043.0
2024-11-08 10:10:00,27.07,27.15,27.01,27.03,2127404.0,26.1268,26.2041,26.0689,26.0882,2127404.0
2024-11-08 10:15:00,27.03,27.05,26.99,27.0,431106.0,26.0882,26.1075,26.0496,26.0593,431106.0
2024-11-08 10:20:00,26.99,27.02,26.97,26.97,1440901.0,26.0496,26.0786,26.0303,26.0303,1440901.0
2024-11-08 10:25:00,26.97,26.99,26.95,26.96,522814.0,26.0303,26.0496,26.011,26.0207,522814.0
2024-11-08 10:30:00,26.96,26.98,26.94,26.96,1015455.0,26.0207,26.04,26.0014,26.0207,1015455.0
2024-11-08 10:35:00,26.96,26.97,26.94,26.95,595164.0,26.0207,26.0303,26.0014,26.011,595164.0
2024-11-08 10:40:00,26.95,26.96,26.94,26.96,346466.0,26.011,26.0207,26.0014,26.0207,346466.0
2024-11-08 10:45:00,26.96,26.96,26.91,26.92,649695.0,26.0207,26.0207,25.9724,25.9821,649695.0
2024-11-08 10:50:00,26.93,26.93,26.89,26.89,512249.0,25.9917,25.9917,25.9531,25.9531,512249.0
2024-11-08 10:55:00,26.89,26.9,26.86,26.88,559708.0,25.9531,25.9628,25.9242,25.9435,559708.0
2024-11-08 11:00:00,26.89,26.9,26.83,26.85,809399.0,25.9531,25.9628,25.8952,25.9145,809399.0
2024-11-08 11:05:00,26.84,26.85,26.81,26.81,351097.0,25.9049,25.9145,25.8759,25.8759,351097.0
2024-11-08 11:10:00,26.82,26.83,26.79,26.79,587501.0,25.8855,25.8952,25.8566,25.8566,587501.0
2024-11-08 11:15:00,26.8,26.8,26.77,26.78,565701.0,25.8662,25.8662,25.8373,25.8469,565701.0
2024-11-08 11:20:00,26.78,26.82,26.78,26.82,508770.0,25.8469,25.8855,25.8469,25.8855,508770.0
2024-11-08 11:25:00,26.82,26.85,26.81,26.83,391657.0,25.8855,25.9145,25.8759,25.8952,391657.0
2024-11-08 11:30:00,26.83,26.83,26.8,26.81,321402.0,25.8952,25.8952,25.8662,25.8759,321402.0
2024-11-08 11:35:00,26.8,26.85,26.8,26.85,350752.0,25.8662,25.9145,25.8662,25.9145,350752.0
2024-11-08 11:40:00,26.84,26.85,26.84,26.85,126258.0,25.9049,25.9145,25.9049,25.9145,126258.0
2024-11-08 11:45:00,26.85,26.86,26.83,26.84,265970.0,25.9145,25.9242,25.8952,25.9049,265970.0
2024-11-08 11:50:00,26.85,26.86,26.83,26.85,298091.0,25.9145,25.9242,25.8952,25.9145,298091.0
2024-11-08 11:55:00,26.84,26.85,26.81,26.84,422405.0,25.9049,25.9145,25.8759,25.9049,422405.0
2024-11-08 12:00:00,26.85,26.85,26.82,26.84,183716.0,25.9145,25.9145,25.8855,25.9049,183716.0
2024-11-08 12:05:00,26.84,26.84,26.81,26.82,239650.0,25.9049,25.9049,25.8759,25.8855,239650.0
2024-11-08 12:10:00,26.81,26.82,26.8,26.8,282877.0,25.8759,25.8855,25.8662,25.8662,282877.0
2024-11-08 12:15:00,26.8,26.83,26.8,26.82,204513.0,25.8662,25.8952,25.8662,25.8855,204513.0
2024-11-08 12:20:00,26.83,26.83,26.81,26.81,266150.0,25.8952,25.8952,25.8759,25.8759,266150.0
2024-11-08 12:25:00,26.82,26.82,26.81,26.82,236976.0,25.8855,25.8855,25.8759,25.8855,236976.0
2024-11-08 12:30:00,26.81,26.84,26.81,26.83,212541.0,25.8759,25.9049,25.8759,25.8952,212541.0
2024-11-08 12:35:00,26.83,26.84,26.82,26.83,217670.0,25.8952,25.9049,25.8855,25.8952,217670.0
2024-11-08 12:40:00,26.83,26.84,26.82,26.84,232511.0,25.8952,25.9049,25.8855,25.9049,232511.0
2024-11-08 12:45:00,26.84,26.89,26.83,26.87,286978.0,25.9049,25.9531,25.8952,25.9338,286978.0
2024-11-08 12:50:00,26.88,26.88,26.86,26.87,149844.0,25.9435,25.9435,25.9242,25.9338,149844.0
2024-11-08 12:55:00,26.87,26.9,26.85,26.89,304866.0,25.9338,25.9628,25.9145,25.9531,304866.0
2024-11-08 13:00:00,26.89,26.94,26.88,26.93,189493.0,25.9531,26.0014,25.9435,25.9917,189493.0
2024-11-08 13:05:00,26.93,26.93,26.91,26.92,106516.0,25.9917,25.9917,25.9724,25.9821,106516.0
2024-11-08 13:10:00,26.92,26.93,26.91,26.92,175253.0,25.9821,25.9917,25.9724,25.9821,175253.0
2024-11-08 13:15:00,26.91,26.92,26.9,26.91,281869.0,25.9724,25.9821,25.9628,25.9724,281869.0
2024-11-08 13:20:00,26.9,26.91,26.89,26.9,231717.0,25.9628,25.9724,25.9531,25.9628,231717.0
2024-11-08 13:25:00,26.91,26.91,26.89,26.89,266212.0,25.9724,25.9724,25.9531,25.9531,266212.0
2024-11-08 13:30:00,26.89,26.92,26.89,26.91,146932.0,25.9531,25.9821,25.9531,25.9724,146932.0
2024-11-08 13:35:00,26.91,26.91,26.89,26.89,271983.0,25.9724,25.9724,25.9531,25.9531,271983.0
2024-11-08 13:40:00,26.89,26.94,26.89,26.93,373113.0,25.9531,26.0014,25.9531,25.9917,373113.0
2024-11-08 13:45:00,26.93,26.94,26.93,26.94,230831.0,25.9917,26.0014,25.9917,26.0014,230831.0
2024-11-08 13:50:00,26.93,26.94,26.91,26.93,270811.0,25.9917,26.0014,25.9724,25.9917,270811.0
2024-11-08 13:55:00,26.94,26.96,26.87,26.87,748237.0,26.0014,26.0207,25.9338,25.9338,748237.0
2024-11-08 14:00:00,26.88,26.88,26.84,26.86,389461.0,25.9435,25.9435,25.9049,25.9242,389461.0
2024-11-08 14:05:00,26.86,26.89,26.85,26.88,320217.0,25.9242,25.9531,25.9145,25.9435,320217.0
2024-11-08 14:10:00,26.87,26.88,26.85,26.85,221939.0,25.9338,25.9435,25.9145,25.9145,221939.0
2024-11-08 14:15:00,26.86,26.86,26.85,26.86,162132.0,25.9242,25.9242,25.9145,25.9242,162132.0
2024-11-08 14:20:00,26.85,26.87,26.84,26.85,325606.0,25.9145,25.9338,25.9049,25.9145,325606.0
2024-11-08 14:25:00,26.85,26.85,26.82,26.83,635109.0,25.9145,25.9145,25.8855,25.8952,635109.0
2024-11-08 14:30:00,26.83,26.88,26.83,26.87,329055.0,25.8952,25.9435,25.8952,25.9338,329055.0
2024-11-08 14:35:00,26.87,26.89,26.86,26.88,255386.0,25.9338,25.9531,25.9242,25.9435,255386.0
2024-11-08 14:40:00,26.88,26.9,26.87,26.89,220480.0,25.9435,25.9628,25.9338,25.9531,220480.0
2024-11-08 14:45:00,26.89,26.9,26.85,26.86,297108.0,25.9531,25.9628,25.9145,25.9242,297108.0
2024-11-08 14:50:00,26.86,26.87,26.84,26.87,236917.0,25.9242,25.9338,25.9049,25.9338,236917.0
2024-11-08 14:55:00,26.87,26.88,26.86,26.87,151663.0,25.9338,25.9435,25.9242,25.9338,151663.0
2024-11-08 15:00:00,26.86,26.87,26.83,26.84,382852.0,25.9242,25.9338,25.8952,25.9049,382852.0
2024-11-08 15:05:00,26.84,26.85,26.82,26.83,422389.0,25.9049,25.9145,25.8855,25.8952,422389.0
2024-11-08 15:10:00,26.83,26.83,26.8,26.8,505153.0,25.8952,25.8952,25.8662,25.8662,505153.0
2024-11-08 15:15:00,26.8,26.83,26.8,26.82,420972.0,25.8662,25.8952,25.8662,25.8855,420972.0
2024-11-08 15:20:00,26.82,26.83,26.8,26.82,615185.0,25.8855,25.8952,25.8662,25.8855,615185.0
2024-11-08 15:25:00,26.82,26.83,26.8,26.82,339090.0,25.8855,25.8952,25.8662,25.8855,339090.0
2024-11-08 15:30:00,26.83,26.83,26.8,26.81,345140.0,25.8952,25.8952,25.8662,25.8759,345140.0
2024-11-08 15:35:00,26.8,26.81,26.79,26.8,657012.0,25.8662,25.8759,25.8566,25.8662,657012.0
2024-11-08 15:40:00,26.8,26.8,26.77,26.77,439531.0,25.8662,25.8662,25.8373,25.8373,439531.0
2024-11-08 15:45:00,26.77,26.78,26.76,26.77,472771.0,25.8373,25.8469,25.8276,25.8373,472771.0
2024-11-08 15:50:00,26.77,26.78,26.74,26.75,1635624.0,25.8373,25.8469,25.8083,25.818,1635624.0
2024-11-08 15:55:00,26.74,26.76,26.71,26.72,3252736.0,25.8083,25.8276,25.7794,25.789,3252736.0
2024-11-11 09:30:00,26.72,26.78,26.61,26.65,1806360.0,25.789,25.8469,25.6829,25.7215,1806360.0
2024-11-11 09:35:00,26.66,26.7,26.64,26.68,956703.0,25.7311,25.7697,25.7118,25.7504,956703.0
2024-11-11 09:40:00,26.68,26.74,26.61,26.71,1290256.0,25.7504,25.8083,25.6829,25.7794,1290256.0
2024-11-11 09:45:00,26.71,26.78,26.69,26.71,943268.0,25.7794,25.8469,25.7601,25.7794,943268.0
2024-11-11 09:50:00,26.72,26.82,26.7,26.82,552097.0,25.789,25.8855,25.7697,25.8855,552097.0
2024-11-11 09:55:00,26.82,26.83,26.78,26.82,434201.0,25.8855,25.8952,25.8469,25.8855,434201.0
2024-11-11 10:00:00,26.81,26.81,26.76,26.8,494702.0,25.8759,25.8759,25.8276,25.8662,494702.0
2024-11-11 10:05:00,26.8,26.82,26.7,26.71,356676.0,25.8662,25.8855,25.7697,25.7794,356676.0
2024-11-11 10:10:00,26.71,26.73,26.71,26.73,310602.0,25.7794,25.7987,25.7794,25.7987,310602.0
2024-11-11 10:15:00,26.72,26.74,26.7,26.71,391086.0,25.789,25.8083,25.7697,25.7794,391086.0
2024-11-11 10:20:00,26.71,26.71,26.67,26.7,517262.0,25.7794,25.7794,25.7408,25.7697,517262.0
2024-11-11 10:25:00,26.7,26.7,26.66,26.66,214598.0,25.7697,25.7697,25.7311,25.7311,214598.0
2024-11-11 10:30:00,26.67,26.67,26.62,26.63,312788.0,25.7408,25.7408,25.6925,25.7022,312788.0
2024-11-11 10:35:00,26.63,26.64,26.6,26.61,472114.0,25.7022,25.7118,25.6732,25.6829,472114.0
2024-11-11 10:40:00,26.61,26.62,26.55,26.55,697648.0,25.6829,25.6925,25.625,25.625,697648.0
2024-11-11 10:45:00,26.56,26.57,26.54,26.55,503693.0,25.6346,25.6443,25.6153,25.625,503693.0
2024-11-11 10:50:00,26.55,26.56,26.51,26.51,494689.0,25.625,25.6346,25.5864,25.5864,494689.0
2024-11-11 10:55:00,26.52,26.53,26.5,26.53,582360.0,25.596,25.6057,25.5767,25.6057,582360.0
2024-11-11 11:00:00,26.52,26.53,26.46,26.48,1263483.0,25.596,25.6057,25.5381,25.5574,1263483.0
2024-11-11 11:05:00,26.48,26.49,26.42,26.42,1068217.0,25.5574,25.567,25.4995,25.4995,1068217.0
2024-11-11 11:10:00,26.42,26.46,26.39,26.44,1229769.0,25.4995,25.5381,25.4705,25.5188,1229769.0
2024-11-11 11:15:00,26.44,26.44,26.4,26.42,502105.0,25.5188,25.5188,25.4802,25.4995,502105.0
2024-11-11 11:20:00,26.42,26.42,26.36,26.41,829077.0,25.4995,25.4995,25.4416,25.4898,829077.0
2024-11-11 11:25:00,26.41,26.46,26.4,26.45,721593.0,25.4898,25.5381,25.4802,25.5284,721593.0
2024-11-11 11:30:00,26.44,26.47,26.42,26.46,651486.0,25.5188,25.5477,25.4995,25.5381,651486.0
2024-11-11 11:35:00,26.46,26.49,26.44,26.49,814778.0,25.5381,25.567,25.5188,25.567,814778.0
2024-11-11 11:40:00,26.49,26.5,26.45,26.47,367005.0,25.567,25.5767,25.5284,25.5477,367005.0
2024-11-11 11:45:00,26.46,26.49,26.46,26.47,253801.0,25.5381,25.567,25.5381,25.5477,253801.0
2024-11-11 11:50:00,26.47,26.5,26.46,26.46,345939.0,25.5477,25.5767,25.5381,25.5381,345939.0
2024-11-11 11:55:00,26.47,26.5,26.45,26.47,839835.0,25.5477,25.5767,25.5284,25.5477,839835.0
2024-11-11 12:00:00,26.47,26.48,26.45,26.46,368517.0,25.5477,25.5574,25.5284,25.5381,368517.0
2024-11-11 12:05:00,26.46,26.46,26.44,26.45,149853.0,25.5381,25.5381,25.5188,25.5284,149853.0
2024-11-11 12:10:00,26.45,26.46,26.43,26.43,246704.0,25.5284,25.5381,25.5091,25.5091,246704.0
2024-11-11 12:15:00,26.44,26.44,26.38,26.39,503976.0,25.5188,25.5188,25.4609,25.4705,503976.0
2024-11-11 12:20:00,26.39,26.4,26.37,26.4,514017.0,25.4705,25.4802,25.4512,25.4802,514017.0
2024-11-11 12:25:00,26.39,26.41,26.38,26.39,360586.0,25.4705,25.4898,25.4609,25.4705,360586.0
2024-11-11 12:30:00,26.4,26.43,26.39,26.39,1205590.0,25.4802,25.5091,25.4705,25.4705,1205590.0
2024-11-11 12:35:00,26.4,26.4,26.38,26.4,218157.0,25.4802,25.4802,25.4609,25.4802,218157.0
2024-11-11 12:40:00,26.4,26.4,26.37,26.39,396875.0,25.4802,25.4802,25.4512,25.4705,396875.0
2024-11-11 12:45:00,26.38,26.39,26.37,26.38,258750.0,25.4609,25.4705,25.4512,25.4609,258750.0
2024-11-11 12:50:00,26.38,26.4,26.36,26.39,367846.0,25.4609,25.4802,25.4416,25.4705,367846.0
2024-11-11 12:55:00,26.38,26.39,26.38,26.38,180820.0,25.4609,25.4705,25.4609,25.4609,180820.0
2024-11-11 13:00:00,26.39,26.44,26.38,26.43,1193201.0,25.4705,25.5188,25.4609,25.5091,1193201.0
2024-11-11 13:05:00,26.43,26.46,26.41,26.46,326931.0,25.5091,25.5381,25.4898,25.5381,326931.0
2024-11-11 13:10:00,26.46,26.46,26.43,26.44,372668.0,25.5381,25.5381,25.5091,25.5188,372668.0
2024-11-11 13:15:00,26.44,26.44,26.43,26.44,156769.0,25.5188,25.5188,25.5091,25.5188,156769.0
2024-11-11 13:20:00,26.43,26.44,26.39,26.41,865757.0,25.5091,25.5188,25.4705,25.4898,865757.0
2024-11-11 13:25:00,26.4,26.42,26.4,26.41,413828.0,25.4802,25.4995,25.4802,25.4898,413828.0
2024-11-11 13:30:00,26.41,26.41,26.36,26.37,243036.0,25.4898,25.4898,25.4416,25.4512,243036.0
2024-11-11 13:35:00,26.37,26.37,26.33,26.34,511578.0,25.4512,25.4512,25.4126,25.4223,511578.0
2024-11-11 13:40:00,26.33,26.34,26.28,26.3,1218218.0,25.4126,25.4223,25.3644,25.3837,1218218.0
2024-11-11 13:45:00,26.3,26.33,26.3,26.32,241308.0,25.3837,25.4126,25.3837,25.403,241308.0
2024-11-11 13:50:00,26.32,26.33,26.31,26.31,335000.0,25.403,25.4126,25.3933,25.3933,335000.0
2024-11-11 13:55:00,26.32,26.33,26.28,26.3,543766.0,25.403,25.4126,25.3644,25.3837,543766.0
2024-11-11 14:00:00,26.3,26.32,26.29,26.3,439296.0,25.3837,25.403,25.374,25.3837,439296.0
2024-11-11 14:05:00,26.3,26.3,26.29,26.3,452402.0,25.3837,25.3837,25.374,25.3837,452402.0
2024-11-11 14:10:00,26.3,26.32,26.29,26.3,554848.0,25.3837,25.403,25.374,25.3837,554848.0
2024-11-11 14:15:00,26.3,26.36,26.29,26.34,1517827.0,25.3837,25.4416,25.374,25.4223,1517827.0
2024-11-11 14:20:00,26.34,26.36,26.33,26.33,548874.0,25.4223,25.4416,25.4126,25.4126,548874.0
2024-11-11 14:25:00,26.34,26.35,26.31,26.35,315103.0,25.4223,25.4319,25.3933,25.4319,315103.0
2024-11-11 14:30:00,26.35,26.37,26.34,26.35,368197.0,25.4319,25.4512,25.4223,25.4319,368197.0
2024-11-11 14:35:00,26.35,26.37,26.34,26.36,264535.0,25.4319,25.4512,25.4223,25.4416,264535.0
2024-11-11 14:40:00,26.35,26.37,26.35,26.37,142908.0,25.4319,25.4512,25.4319,25.4512,142908.0
2024-11-11 14:45:00,26.37,26.37,26.31,26.32,333164.0,25.4512,25.4512,25.3933,25.403,333164.0
2024-11-11 14:50:00,26.32,26.32,26.29,26.29,401094.0,25.403,25.403,25.374,25.374,401094.0
2024-11-11 14:55:00,26.3,26.3,26.29,26.3,236388.0,25.3837,25.3837,25.374,25.3837,236388.0
2024-11-11 15:00:00,26.29,26.31,26.28,26.29,561961.0,25.374,25.3933,25.3644,25.374,561961.0
2024-11-11 15:05:00,26.29,26.3,26.27,26.27,435367.0,25.374,25.3837,25.3547,25.3547,435367.0
2024-11-11 15:10:00,26.28,26.28,26.26,26.26,332428.0,25.3644,25.3644,25.3451,25.3451,332428.0
2024-11-11 15:15:00,26.27,26.28,26.26,26.28,336961.0,25.3547,25.3644,25.3451,25.3644,336961.0
2024-11-11 15:20:00,26.28,26.28,26.27,26.27,393021.0,25.3644,25.3644,25.3547,25.3547,393021.0
2024-11-11 15:25:00,26.27,26.28,26.25,26.26,454440.0,25.3547,25.3644,25.3354,25.3451,454440.0
2024-11-11 15:30:00,26.25,26.26,26.24,26.25,608670.0,25.3354,25.3451,25.3258,25.3354,608670.0
2024-11-11 15:35:00,26.25,26.25,26.23,26.24,428861.0,25.3354,25.3354,25.3161,25.3258,428861.0
2024-11-11 15:40:00,26.24,26.25,26.23,26.25,461295.0,25.3258,25.3354,25.3161,25.3354,461295.0
2024-11-11 15:45:00,26.25,26.27,26.24,26.26,719715.0,25.3354,25.3547,25.3258,25.3451,719715.0
2024-11-11 15:50:00,26.25,26.28,26.25,26.27,1061565.0,25.3354,25.3644,25.3354,25.3547,1061565.0
2024-11-11 15:55:00,26.28,26.28,26.22,26.23,3065683.0,25.3644,25.3644,25.3065,25.3161,3065683.0
2024-11-12 09:30:00,26.23,26.33,26.14,26.25,1876522.0,25.3161,25.4126,25.2292,25.3354,1876522.0
2024-11-12 09:35:00,26.25,26.27,26.2,26.25,680885.0,25.3354,25.3547,25.2872,25.3354,680885.0
2024-11-12 09:40:00,26.24,26.29,26.2,26.29,620904.0,25.3258,25.374,25.2872,25.374,620904.0
2024-11-12 09:45:00,26.29,26.41,26.27,26.37,1869418.0,25.374,25.4898,25.3547,25.4512,1869418.0
2024-11-12 09:50:00,26.37,26.37,26.29,26.32,477161.0,25.4512,25.4512,25.374,25.403,477161.0
2024-11-12 09:55:00,26.33,26.35,26.28,26.35,473742.0,25.4126,25.4319,25.3644,25.4319,473742.0
2024-11-12 10:00:00,26.34,26.37,26.3,26.35,404825.0,25.4223,25.4512,25.3837,25.4319,404825.0
2024-11-12 10:05:00,26.36,26.41,26.33,26.4,582692.0,25.4416,25.4898,25.4126,25.4802,582692.0
2024-11-12 10:10:00,26.4,26.43,26.38,26.42,392812.0,25.4802,25.5091,25.4609,25.4995,392812.0
2024-11-12 10:15:00,26.43,26.44,26.39,26.42,311526.0,25.5091,25.5188,25.4705,25.4995,311526.0
2024-11-12 10:20:00,26.42,26.44,26.31,26.32,386016.0,25.4995,25.5188,25.3933,25.403,386016.0
2024-11-12 10:25:00,26.32,26.35,26.29,26.33,362869.0,25.403,25.4319,25.374,25.4126,362869.0
2024-11-12 10:30:00,26.32,26.33,26.29,26.3,239759.0,25.403,25.4126,25.374,25.3837,239759.0
2024-11-12 10:35:00,26.29,26.38,26.28,26.33,353573.0,25.374,25.4609,25.3644,25.4126,353573.0
2024-11-12 10:40:00,26.34,26.35,26.32,26.33,191911.0,25.4223,25.4319,25.403,25.4126,191911.0
2024-11-12 10:45:00,26.33,26.34,26.21,26.23,625469.0,25.4126,25.4223,25.2968,25.3161,625469.0
2024-11-12 10:50:00,26.23,26.23,26.14,26.15,637248.0,25.3161,25.3161,25.2292,25.2389,637248.0
2024-11-12 10:55:00,26.14,26.16,26.11,26.12,627143.0,25.2292,25.2485,25.2003,25.2099,627143.0
2024-11-12 11:00:00,26.12,26.15,26.11,26.14,324949.0,25.2099,25.2389,25.2003,25.2292,324949.0
2024-11-12 11:05:00,26.14,26.15,26.12,26.14,243852.0,25.2292,25.2389,25.2099,25.2292,243852.0
2024-11-12 11:10:00,26.14,26.17,26.13,26.15,294126.0,25.2292,25.2582,25.2196,25.2389,294126.0
2024-11-12 11:15:00,26.15,26.19,26.14,26.16,224511.0,25.2389,25.2775,25.2292,25.2485,224511.0
2024-11-12 11:20:00,26.17,26.17,26.13,26.14,235487.0,25.2582,25.2582,25.2196,25.2292,235487.0
2024-11-12 11:25:00,26.13,26.14,26.07,26.07,513999.0,25.2196,25.2292,25.1617,25.1617,513999.0
2024-11-12 11:30:00,26.08,26.12,26.06,26.1,529810.0,25.1713,25.2099,25.152,25.1906,529810.0
2024-11-12 11:35:00,26.1,26.13,26.06,26.07,831252.0,25.1906,25.2196,25.152,25.1617,831252.0
2024-11-12 11:40:00,26.07,26.07,26.03,26.05,470856.0,25.1617,25.1617,25.1231,25.1424,470856.0
2024-11-12 11:45:00,26.05,26.07,26.05,26.06,217259.0,25.1424,25.1617,25.1424,25.152,217259.0
2024-11-12 11:50:00,26.06,26.09,26.04,26.07,335905.0,25.152,25.181,25.1327,25.1617,335905.0
2024-11-12 11:55:00,26.07,26.08,26.05,26.08,164542.0,25.1617,25.1713,25.1424,25.1713,164542.0
2024-11-12 12:00:00,26.08,26.08,26.04,26.05,346653.0,25.1713,25.1713,25.1327,25.1424,346653.0
2024-11-12 12:05:00,26.04,26.05,26.02,26.02,257495.0,25.1327,25.1424,25.1134,25.1134,257495.0
2024-11-12 12:10:00,26.02,26.03,25.97,25.98,939656.0,25.1134,25.1231,25.0652,25.0748,939656.0
2024-11-12 12:15:00,25.98,25.99,25.95,25.98,826909.0,25.0748,25.0845,25.0459,25.0748,826909.0
2024-11-12 12:20:00,25.98,26.0,25.97,26.0,348516.0,25.0748,25.0941,25.0652,25.0941,348516.0
2024-11-12 12:25:00,26.0,26.01,25.99,26.0,226702.0,25.0941,25.1038,25.0845,25.0941,226702.0
2024-11-12 12:30:00,26.0,26.02,25.99,26.01,223158.0,25.0941,25.1134,25.0845,25.1038,223158.0
2024-11-12 12:35:00,26.01,26.04,26.01,26.04,273335.0,25.1038,25.1327,25.1038,25.1327,273335.0
2024-11-12 12:40:00,26.03,26.08,26.03,26.08,315416.0,25.1231,25.1713,25.1231,25.1713,315416.0
2024-11-12 12:45:00,26.08,26.08,26.04,26.05,183479.0,25.1713,25.1713,25.1327,25.1424,183479.0
2024-11-12 12:50:00,26.04,26.08,26.04,26.08,192494.0,25.1327,25.1713,25.1327,25.1713,192494.0
2024-11-12 12:55:00,26.08,26.08,25.98,25.99,672088.0,25.1713,25.1713,25.0748,25.0845,672088.0
2024-11-12 13:00:00,25.99,26.04,25.98,26.03,348560.0,25.0845,25.1327,25.0748,25.1231,348560.0
2024-11-12 13:05:00,26.03,26.05,26.02,26.03,140127.0,25.1231,25.1424,25.1134,25.1231,140127.0
2024-11-12 13:10:00,26.04,26.06,26.03,26.05,147414.0,25.1327,25.152,25.1231,25.1424,147414.0
2024-11-12 13:15:00,26.05,26.06,26.04,26.05,191134.0,25.1424,25.152,25.1327,25.1424,191134.0
2024-11-12 13:20:00,26.05,26.08,26.05,26.07,215855.0,25.1424,25.1713,25.1424,25.1617,215855.0
2024-11-12 13:25:00,26.08,26.1,26.07,26.09,282330.0,25.1713,25.1906,25.1617,25.181,282330.0
2024-11-12 13:30:00,26.09,26.12,26.08,26.08,339019.0,25.181,25.2099,25.1713,25.1713,339019.0
2024-11-12 13:35:00,26.08,26.13,26.08,26.12,207187.0,25.1713,25.2196,25.1713,25.2099,207187.0
2024-11-12 13:40:00,26.12,26.12,26.11,26.12,93288.0,25.2099,25.2099,25.2003,25.2099,93288.0
2024-11-12 13:45:00,26.12,26.12,26.1,26.1,185372.0,25.2099,25.2099,25.1906,25.1906,185372.0
2024-11-12 13:50:00,26.11,26.13,26.1,26.11,252982.0,25.2003,25.2196,25.1906,25.2003,252982.0
2024-11-12 13:55:00,26.11,26.13,26.08,26.09,224945.0,25.2003,25.2196,25.1713,25.181,224945.0
2024-11-12 14:00:00,26.09,26.13,26.08,26.12,207902.0,25.181,25.2196,25.1713,25.2099,207902.0
2024-11-12 14:05:00,26.12,26.13,26.1,26.11,209239.0,25.2099,25.2196,25.1906,25.2003,209239.0
2024-11-12 14:10:00,26.12,26.15,26.11,26.14,373386.0,25.2099,25.2389,25.2003,25.2292,373386.0
2024-11-12 14:15:00,26.14,26.14,26.11,26.12,316630.0,25.2292,25.2292,25.2003,25.2099,316630.0
2024-11-12 14:20:00,26.12,26.16,26.11,26.15,514505.0,25.2099,25.2485,25.2003,25.2389,514505.0
2024-11-12 14:25:00,26.16,26.17,26.15,26.16,327434.0,25.2485,25.2582,25.2389,25.2485,327434.0
2024-11-12 14:30:00,26.16,26.16,26.12,26.12,271317.0,25.2485,25.2485,25.2099,25.2099,271317.0
2024-11-12 14:35:00,26.13,26.14,26.11,26.14,372373.0,25.2196,25.2292,25.2003,25.2292,372373.0
2024-11-12 14:40:00,26.14,26.16,26.13,26.14,348076.0,25.2292,25.2485,25.2196,25.2292,348076.0
2024-11-12 14:45:00,26.13,26.14,26.12,26.13,259776.0,25.2196,25.2292,25.2099,25.2196,259776.0
2024-11-12 14:50:00,26.14,26.15,26.13,26.13,244314.0,25.2292,25.2389,25.2196,25.2196,244314.0
2024-11-12 14:55:00,26.14,26.16,26.12,26.14,368439.0,25.2292,25.2485,25.2099,25.2292,368439.0
2024-11-12 15:00:00,26.14,26.15,26.12,26.15,291654.0,25.2292,25.2389,25.2099,25.2389,291654.0
2024-11-12 15:05:00,26.15,26.19,26.14,26.19,280127.0,25.2389,25.2775,25.2292,25.2775,280127.0
2024-11-12 15:10:00,26.19,26.21,26.17,26.18,356498.0,25.2775,25.2968,25.2582,25.2678,356498.0
2024-11-12 15:15:00,26.18,26.2,26.14,26.14,556145.0,25.2678,25.2872,25.2292,25.2292,556145.0
2024-11-12 15:20:00,26.15,26.25,26.14,26.22,746152.0,25.2389,25.3354,25.2292,25.3065,746152.0
2024-11-12 15:25:00,26.23,26.28,26.22,26.27,601889.0,25.3161,25.3644,25.3065,25.3547,601889.0
2024-11-12 15:30:00,26.27,26.27,26.22,26.24,357200.0,25.3547,25.3547,25.3065,25.3258,357200.0
2024-11-12 15:35:00,26.24,26.3,26.22,26.3,788084.0,25.3258,25.3837,25.3065,25.3837,788084.0
2024-11-12 15:40:00,26.3,26.3,26.21,26.23,794188.0,25.3837,25.3837,25.2968,25.3161,794188.0
2024-11-12 15:45:00,26.23,26.25,26.22,26.24,556750.0,25.3161,25.3354,25.3065,25.3258,556750.0
2024-11-12 15:50:00,26.24,26.26,26.19,26.21,1158924.0,25.3258,25.3451,25.2775,25.2968,1158924.0
2024-11-12 15:55:00,26.21,26.21,26.13,26.19,3700863.0,25.2968,25.2968,25.2196,25.2775,3700863.0
2024-11-13 09:30:00,26.23,26.23,25.97,26.2,1562647.0,25.3161,25.3161,25.0652,25.2872,1562647.0
2024-11-13 09:35:00,26.21,26.24,26.19,26.23,440542.0,25.2968,25.3258,25.2775,25.3161,440542.0
2024-11-13 09:40:00,26.23,26.23,26.15,26.18,496151.0,25.3161,25.3161,25.2389,25.2678,496151.0
2024-11-13 09:45:00,26.19,26.21,26.13,26.2,457248.0,25.2775,25.2968,25.2196,25.2872,457248.0
2024-11-13 09:50:00,26.2,26.2,26.09,26.13,260289.0,25.2872,25.2872,25.181,25.2196,260289.0
2024-11-13 09:55:00,26.13,26.14,26.11,26.14,257130.0,25.2196,25.2292,25.2003,25.2292,257130.0
2024-11-13 10:00:00,26.14,26.14,26.09,26.09,394454.0,25.2292,25.2292,25.181,25.181,394454.0
2024-11-13 10:05:00,26.1,26.11,26.06,26.1,263266.0,25.1906,25.2003,25.152,25.1906,263266.0
2024-11-13 10:10:00,26.1,26.13,26.09,26.1,205232.0,25.1906,25.2196,25.181,25.1906,205232.0
2024-11-13 10:15:00,26.1,26.12,26.08,26.1,251381.0,25.1906,25.2099,25.1713,25.1906,251381.0
2024-11-13 10:20:00,26.1,26.13,26.09,26.12,207123.0,25.1906,25.2196,25.181,25.2099,207123.0
2024-11-13 10:25:00,26.11,26.15,26.11,26.12,227694.0,25.2003,25.2389,25.2003,25.2099,227694.0
2024-11-13 10:30:00,26.12,26.14,26.11,26.13,179822.0,25.2099,25.2292,25.2003,25.2196,179822.0
2024-11-13 10:35:00,26.14,26.18,26.13,26.17,306615.0,25.2292,25.2678,25.2196,25.2582,306615.0
2024-11-13 10:40:00,26.18,26.2,26.17,26.2,292333.0,25.2678,25.2872,25.2582,25.2872,292333.0
2024-11-13 10:45:00,26.2,26.24,26.19,26.23,273433.0,25.2872,25.3258,25.2775,25.3161,273433.0
2024-11-13 10:50:00,26.24,26.27,26.22,26.27,346929.0,25.3258,25.3547,25.3065,25.3547,346929.0
2024-11-13 10:55:00,26.27,26.3,26.26,26.3,326717.0,25.3547,25.3837,25.3451,25.3837,326717.0
2024-11-13 11:00:00,26.3,26.34,26.29,26.32,566269.0,25.3837,25.4223,25.374,25.403,566269.0
2024-11-13 11:05:00,26.31,26.32,26.26,26.27,245315.0,25.3933,25.403,25.3451,25.3547,245315.0
2024-11-13 11:10:00,26.28,26.28,26.26,26.27,145079.0,25.3644,25.3644,25.3451,25.3547,145079.0
2024-11-13 11:15:00,26.28,26.28,26.26,26.27,231937.0,25.3644,25.3644,25.3451,25.3547,231937.0
2024-11-13 11:20:00,26.27,26.29,26.24,26.29,285029.0,25.3547,25.374,25.3258,25.374,285029.0
2024-11-13 11:25:00,26.29,26.32,26.27,26.3,233766.0,25.374,25.403,25.3547,25.3837,233766.0
2024-11-13 11:30:00,26.3,26.31,26.25,26.26,315053.0,25.3837,25.3933,25.3354,25.3451,315053.0
2024-11-13 11:35:00,26.27,26.34,26.26,26.3,407892.0,25.3547,25.4223,25.3451,25.3837,407892.0
2024-11-13 11:40:00,26.29,26.33,26.29,26.32,246990.0,25.374,25.4126,25.374,25.403,246990.0
2024-11-13 11:45:00,26.33,26.37,26.32,26.37,259628.0,25.4126,25.4512,25.403,25.4512,259628.0
2024-11-13 11:50:00,26.37,26.39,26.35,26.37,335480.0,25.4512,25.4705,25.4319,25.4512,335480.0
2024-11-13 11:55:00,26.37,26.38,26.34,26.36,307649.0,25.4512,25.4609,25.4223,25.4416,307649.0
2024-11-13 12:00:00,26.37,26.37,26.33,26.35,275283.0,25.4512,25.4512,25.4126,25.4319,275283.0
2024-11-13 12:05:00,26.36,26.37,26.35,26.36,150319.0,25.4416,25.4512,25.4319,25.4416,150319.0
2024-11-13 12:10:00,26.37,26.43,26.36,26.41,421818.0,25.4512,25.5091,25.4416,25.4898,421818.0
2024-11-13 12:15:00,26.41,26.42,26.4,26.4,227962.0,25.4898,25.4995,25.4802,25.4802,227962.0
2024-11-13 12:20:00,26.4,26.42,26.39,26.39,292822.0,25.4802,25.4995,25.4705,25.4705,292822.0
2024-11-13 12:25:00,26.39,26.4,26.37,26.38,219356.0,25.4705,25.4802,25.4512,25.4609,219356.0
2024-11-13 12:30:00,26.38,26.41,26.35,26.39,271664.0,25.4609,25.4898,25.4319,25.4705,271664.0
2024-11-13 12:35:00,26.39,26.41,26.37,26.37,248674.0,25.4705,25.4898,25.4512,25.4512,248674.0
2024-11-13 12:40:00,26.38,26.41,26.36,26.41,263379.0,25.4609,25.4898,25.4416,25.4898,263379.0
2024-11-13 12:45:00,26.41,26.42,26.39,26.41,310079.0,25.4898,25.4995,25.4705,25.4898,310079.0
2024-11-13 12:50:00,26.41,26.41,26.38,26.38,196496.0,25.4898,25.4898,25.4609,25.4609,196496.0
2024-11-13 12:55:00,26.39,26.42,26.38,26.41,321072.0,25.4705,25.4995,25.4609,25.4898,321072.0
2024-11-13 13:00:00,26.4,26.44,26.4,26.41,299865.0,25.4802,25.5188,25.4802,25.4898,299865.0
2024-11-13 13:05:00,26.4,26.41,26.37,26.38,260194.0,25.4802,25.4898,25.4512,25.4609,260194.0
2024-11-13 13:10:00,26.37,26.39,26.34,26.39,387832.0,25.4512,25.4705,25.4223,25.4705,387832.0
2024-11-13 13:15:00,26.39,26.41,26.38,26.4,128447.0,25.4705,25.4898,25.4609,25.4802,128447.0
2024-11-13 13:20:00,26.41,26.42,26.39,26.41,361947.0,25.4898,25.4995,25.4705,25.4898,361947.0
2024-11-13 13:25:00,26.41,26.44,26.4,26.44,307620.0,25.4898,25.5188,25.4802,25.5188,307620.0
2024-11-13 13:30:00,26.44,26.46,26.43,26.46,245655.0,25.5188,25.5381,25.5091,25.5381,245655.0
2024-11-13 13:35:00,26.45,26.46,26.42,26.45,224984.0,25.5284,25.5381,25.4995,25.5284,224984.0
2024-11-13 13:40:00,26.45,26.46,26.44,26.45,109393.0,25.5284,25.5381,25.5188,25.5284,109393.0
2024-11-13 13:45:00,26.45,26.47,26.44,26.46,220304.0,25.5284,25.5477,25.5188,25.5381,220304.0
2024-11-13 13:50:00,26.45,26.46,26.42,26.45,284728.0,25.5284,25.5381,25.4995,25.5284,284728.0
2024-11-13 13:55:00,26.45,26.46,26.45,26.46,111019.0,25.5284,25.5381,25.5284,25.5381,111019.0
2024-11-13 14:00:00,26.45,26.48,26.45,26.46,218221.0,25.5284,25.5574,25.5284,25.5381,218221.0
2024-11-13 14:05:00,26.46,26.48,26.45,26.47,192860.0,25.5381,25.5574,25.5284,25.5477,192860.0
2024-11-13 14:10:00,26.47,26.5,26.46,26.48,384045.0,25.5477,25.5767,25.5381,25.5574,384045.0
2024-11-13 14:15:00,26.49,26.5,26.47,26.49,268149.0,25.567,25.5767,25.5477,25.567,268149.0
2024-11-13 14:20:00,26.49,26.5,26.48,26.49,336344.0,25.567,25.5767,25.5574,25.567,336344.0
2024-11-13 14:25:00,26.49,26.5,26.47,26.49,322736.0,25.567,25.5767,25.5477,25.567,322736.0
2024-11-13 14:30:00,26.48,26.5,26.47,26.49,296153.0,25.5574,25.5767,25.5477,25.567,296153.0
2024-11-13 14:35:00,26.48,26.5,26.48,26.49,295029.0,25.5574,25.5767,25.5574,25.567,295029.0
2024-11-13 14:40:00,26.49,26.49,26.47,26.49,324990.0,25.567,25.567,25.5477,25.567,324990.0
2024-11-13 14:45:00,26.49,26.5,26.48,26.5,447249.0,25.567,25.5767,25.5574,25.5767,447249.0
2024-11-13 14:50:00,26.5,26.51,26.48,26.51,396909.0,25.5767,25.5864,25.5574,25.5864,396909.0
2024-11-13 14:55:00,26.51,26.53,26.5,26.52,250056.0,25.5864,25.6057,25.5767,25.596,250056.0
2024-11-13 15:00:00,26.53,26.55,26.52,26.54,379429.0,25.6057,25.625,25.596,25.6153,379429.0
2024-11-13 15:05:00,26.53,26.55,26.52,26.55,644065.0,25.6057,25.625,25.596,25.625,644065.0
2024-11-13 15:10:00,26.55,26.57,26.54,26.56,412850.0,25.625,25.6443,25.6153,25.6346,412850.0
2024-11-13 15:15:00,26.56,26.58,26.55,26.58,352970.0,25.6346,25.6539,25.625,25.6539,352970.0
2024-11-13 15:20:00,26.58,26.65,26.57,26.64,813773.0,25.6539,25.7215,25.6443,25.7118,813773.0
2024-11-13 15:25:00,26.64,26.66,26.62,26.64,855097.0,25.7118,25.7311,25.6925,25.7118,855097.0
2024-11-13 15:30:00,26.64,26.69,26.64,26.68,545809.0,25.7118,25.7601,25.7118,25.7504,545809.0
2024-11-13 15:35:00,26.69,26.72,26.68,26.72,503616.0,25.7601,25.789,25.7504,25.789,503616.0
2024-11-13 15:40:00,26.72,26.73,26.66,26.68,953004.0,25.789,25.7987,25.7311,25.7504,953004.0
2024-11-13 15:45:00,26.68,26.72,26.66,26.71,787157.0,25.7504,25.789,25.7311,25.7794,787157.0
2024-11-13 15:50:00,26.7,26.75,26.7,26.75,1147950.0,25.7697,25.818,25.7697,25.818,1147950.0
2024-11-13 15:55:00,26.75,26.75,26.71,26.73,3260077.0,25.818,25.818,25.7794,25.7987,3260077.0
2024-11-14 09:30:00,26.74,26.81,26.57,26.76,898681.0,25.8083,25.8759,25.6443,25.8276,898681.0
2024-11-14 09:35:00,26.76,26.82,26.69,26.79,423879.0,25.8276,25.8855,25.7601,25.8566,423879.0
2024-11-14 09:40:00,26.78,26.84,26.77,26.83,393340.0,25.8469,25.9049,25.8373,25.8952,393340.0
2024-11-14 09:45:00,26.83,26.85,26.74,26.77,392626.0,25.8952,25.9145,25.8083,25.8373,392626.0
2024-11-14 09:50:00,26.77,26.78,26.66,26.67,412759.0,25.8373,25.8469,25.7311,25.7408,412759.0
2024-11-14 09:55:00,26.68,26.68,26.6,26.64,349784.0,25.7504,25.7504,25.6732,25.7118,349784.0
2024-11-14 10:00:00,26.63,26.64,26.58,26.59,265556.0,25.7022,25.7118,25.6539,25.6636,265556.0
2024-11-14 10:05:00,26.58,26.58,26.51,26.52,377939.0,25.6539,25.6539,25.5864,25.596,377939.0
2024-11-14 10:10:00,26.51,26.52,26.46,26.49,546962.0,25.5864,25.596,25.5381,25.567,546962.0
2024-11-14 10:15:00,26.49,26.52,26.46,26.51,300503.0,25.567,25.596,25.5381,25.5864,300503.0
2024-11-14 10:20:00,26.51,26.53,26.46,26.47,343217.0,25.5864,25.6057,25.5381,25.5477,343217.0
2024-11-14 10:25:00,26.46,26.49,26.45,26.47,243046.0,25.5381,25.567,25.5284,25.5477,243046.0
2024-11-14 10:30:00,26.48,26.51,26.46,26.46,287026.0,25.5574,25.5864,25.5381,25.5381,287026.0
2024-11-14 10:35:00,26.46,26.51,26.45,26.5,379191.0,25.5381,25.5864,25.5284,25.5767,379191.0
2024-11-14 10:40:00,26.49,26.5,26.42,26.42,492032.0,25.567,25.5767,25.4995,25.4995,492032.0
2024-11-14 10:45:00,26.43,26.46,26.42,26.46,221139.0,25.5091,25.5381,25.4995,25.5381,221139.0
2024-11-14 10:50:00,26.45,26.47,26.45,26.46,142839.0,25.5284,25.5477,25.5284,25.5381,142839.0
2024-11-14 10:55:00,26.46,26.52,26.45,26.49,439439.0,25.5381,25.596,25.5284,25.567,439439.0
2024-11-14 11:00:00,26.49,26.51,26.48,26.49,213494.0,25.567,25.5864,25.5574,25.567,213494.0
2024-11-14 11:05:00,26.5,26.52,26.49,26.51,200042.0,25.5767,25.596,25.567,25.5864,200042.0
2024-11-14 11:10:00,26.5,26.55,26.5,26.54,319307.0,25.5767,25.625,25.5767,25.6153,319307.0
2024-11-14 11:15:00,26.54,26.55,26.52,26.54,178577.0,25.6153,25.625,25.596,25.6153,178577.0
2024-11-14 11:20:00,26.53,26.57,26.51,26.57,280841.0,25.6057,25.6443,25.5864,25.6443,280841.0
2024-11-14 11:25:00,26.56,26.58,26.55,26.55,303910.0,25.6346,25.6539,25.625,25.625,303910.0
2024-11-14 11:30:00,26.55,26.58,26.54,26.55,468239.0,25.625,25.6539,25.6153,25.625,468239.0
2024-11-14 11:35:00,26.54,26.57,26.53,26.54,322844.0,25.6153,25.6443,25.6057,25.6153,322844.0
2024-11-14 11:40:00,26.53,26.54,26.5,26.52,514973.0,25.6057,25.6153,25.5767,25.596,514973.0
2024-11-14 11:45:00,26.52,26.55,26.5,26.52,393009.0,25.596,25.625,25.5767,25.596,393009.0
2024-11-14 11:50:00,26.53,26.55,26.5,26.5,324192.0,25.6057,25.625,25.5767,25.5767,324192.0
2024-11-14 11:55:00,26.51,26.53,26.49,26.53,233598.0,25.5864,25.6057,25.567,25.6057,233598.0
2024-11-14 12:00:00,26.52,26.55,26.51,26.55,182013.0,25.596,25.625,25.5864,25.625,182013.0
2024-11-14 12:05:00,26.55,26.55,26.52,26.55,136036.0,25.625,25.625,25.596,25.625,136036.0
2024-11-14 12:10:00,26.54,26.56,26.53,26.54,172319.0,25.6153,25.6346,25.6057,25.6153,172319.0
2024-11-14 12:15:00,26.54,26.55,26.53,26.55,140748.0,25.6153,25.625,25.6057,25.625,140748.0
2024-11-14 12:20:00,26.55,26.57,26.53,26.55,260028.0,25.625,25.6443,25.6057,25.625,260028.0
2024-11-14 12:25:00,26.54,26.56,26.54,26.55,148853.0,25.6153,25.6346,25.6153,25.625,148853.0
2024-11-14 12:30:00,26.55,26.55,26.47,26.48,307655.0,25.625,25.625,25.5477,25.5574,307655.0
2024-11-14 12:35:00,26.48,26.48,26.46,26.47,483819.0,25.5574,25.5574,25.5381,25.5477,483819.0
2024-11-14 12:40:00,26.46,26.51,26.44,26.5,389097.0,25.5381,25.5864,25.5188,25.5767,389097.0
2024-11-14 12:45:00,26.5,26.56,26.47,26.56,295438.0,25.5767,25.6346,25.5477,25.6346,295438.0
2024-11-14 12:50:00,26.56,26.57,26.51,26.53,269933.0,25.6346,25.6443,25.5864,25.6057,269933.0
2024-11-14 12:55:00,26.53,26.53,26.5,26.51,142630.0,25.6057,25.6057,25.5767,25.5864,142630.0
2024-11-14 13:00:00,26.5,26.56,26.5,26.55,220858.0,25.5767,25.6346,25.5767,25.625,220858.0
2024-11-14 13:05:00,26.55,26.56,26.52,26.55,226362.0,25.625,25.6346,25.596,25.625,226362.0
2024-11-14 13:10:00,26.55,26.57,26.55,26.55,205187.0,25.625,25.6443,25.625,25.625,205187.0
2024-11-14 13:15:00,26.55,26.57,26.54,26.55,133460.0,25.625,25.6443,25.6153,25.625,133460.0
2024-11-14 13:20:00,26.55,26.55,26.52,26.54,172992.0,25.625,25.625,25.596,25.6153,172992.0
2024-11-14 13:25:00,26.55,26.57,26.54,26.57,163989.0,25.625,25.6443,25.6153,25.6443,163989.0
2024-11-14 13:30:00,26.56,26.57,26.52,26.52,142797.0,25.6346,25.6443,25.596,25.596,142797.0
2024-11-14 13:35:00,26.53,26.55,26.51,26.54,181388.0,25.6057,25.625,25.5864,25.6153,181388.0
2024-11-14 13:40:00,26.54,26.56,26.54,26.55,202942.0,25.6153,25.6346,25.6153,25.625,202942.0
2024-11-14 13:45:00,26.56,26.56,26.54,26.55,193518.0,25.6346,25.6346,25.6153,25.625,193518.0
2024-11-14 13:50:00,26.55,26.57,26.54,26.54,152339.0,25.625,25.6443,25.6153,25.6153,152339.0
2024-11-14 13:55:00,26.55,26.56,26.52,26.53,184275.0,25.625,25.6346,25.596,25.6057,184275.0
2024-11-14 14:00:00,26.53,26.56,26.52,26.55,265303.0,25.6057,25.6346,25.596,25.625,265303.0
2024-11-14 14:05:00,26.55,26.56,26.54,26.55,121118.0,25.625,25.6346,25.6153,25.625,121118.0
2024-11-14 14:10:00,26.55,26.57,26.55,26.57,109928.0,25.625,25.6443,25.625,25.6443,109928.0
2024-11-14 14:15:00,26.57,26.58,26.55,26.58,175299.0,25.6443,25.6539,25.625,25.6539,175299.0
2024-11-14 14:20:00,26.58,26.58,26.57,26.58,205275.0,25.6539,25.6539,25.6443,25.6539,205275.0
2024-11-14 14:25:00,26.58,26.58,26.53,26.55,262904.0,25.6539,25.6539,25.6057,25.625,262904.0
2024-11-14 14:30:00,26.54,26.55,26.5,26.51,216699.0,25.6153,25.625,25.5767,25.5864,216699.0
2024-11-14 14:35:00,26.51,26.52,26.47,26.47,405022.0,25.5864,25.596,25.5477,25.5477,405022.0
2024-11-14 14:40:00,26.47,26.49,26.46,26.46,229525.0,25.5477,25.567,25.5381,25.5381,229525.0
2024-11-14 14:45:00,26.46,26.47,26.43,26.43,353691.0,25.5381,25.5477,25.5091,25.5091,353691.0
2024-11-14 14:50:00,26.43,26.46,26.43,26.44,540441.0,25.5091,25.5381,25.5091,25.5188,540441.0
2024-11-14 14:55:00,26.44,26.45,26.35,26.36,855940.0,25.5188,25.5284,25.4319,25.4416,855940.0
2024-11-14 15:00:00,26.37,26.37,26.28,26.29,548067.0,25.4512,25.4512,25.3644,25.374,548067.0
2024-11-14 15:05:00,26.29,26.32,26.28,26.28,531847.0,25.374,25.403,25.3644,25.3644,531847.0
2024-11-14 15:10:00,26.29,26.32,26.28,26.29,278693.0,25.374,25.403,25.3644,25.374,278693.0
2024-11-14 15:15:00,26.3,26.34,26.29,26.32,301690.0,25.3837,25.4223,25.374,25.403,301690.0
2024-11-14 15:20:00,26.33,26.34,26.31,26.34,278875.0,25.4126,25.4223,25.3933,25.4223,278875.0
2024-11-14 15:25:00,26.34,26.34,26.31,26.34,378674.0,25.4223,25.4223,25.3933,25.4223,378674.0
2024-11-14 15:30:00,26.34,26.34,26.13,26.14,1746999.0,25.4223,25.4223,25.2196,25.2292,1746999.0
2024-11-14 15:35:00,26.14,26.15,25.84,25.92,2963624.0,25.2292,25.2389,24.9397,25.0169,2963624.0
2024-11-14 15:40:00,25.91,25.98,25.86,25.93,1490131.0,25.0073,25.0748,24.959,25.0266,1490131.0
2024-11-14 15:45:00,25.93,26.04,25.92,26.03,1459976.0,25.0266,25.1327,25.0169,25.1231,1459976.0
2024-11-14 15:50:00,26.04,26.08,26.02,26.03,1479990.0,25.1327,25.1713,25.1134,25.1231,1479990.0
2024-11-14 15:55:00,26.03,26.04,25.96,26.03,3065487.0,25.1231,25.1327,25.0555,25.1231,3065487.0
2024-11-15 09:30:00,25.7,25.7,24.86,24.88,9438563.0,24.8046,24.8046,23.9938,24.0131,9438563.0
2024-11-15 09:35:00,24.88,25.0,24.68,24.83,6200854.0,24.0131,24.129,23.8201,23.9649,6200854.0
2024-11-15 09:40:00,24.83,24.89,24.62,24.67,5459234.0,23.9649,24.0228,23.7622,23.8105,5459234.0
2024-11-15 09:45:00,24.66,24.68,24.48,24.57,4241032.0,23.8008,23.8201,23.6271,23.7139,4241032.0
2024-11-15 09:50:00,24.58,24.83,24.55,24.81,3806012.0,23.7236,23.9649,23.6946,23.9456,3806012.0
2024-11-15 09:55:00,24.83,24.99,24.8,24.97,3096777.0,23.9649,24.1193,23.9359,24.1,3096777.0
2024-11-15 10:00:00,24.97,25.0,24.84,24.96,2497201.0,24.1,24.129,23.9745,24.0904,2497201.0
2024-11-15 10:05:00,24.96,24.98,24.84,24.87,2639854.0,24.0904,24.1097,23.9745,24.0035,2639854.0
2024-11-15 10:10:00,24.88,24.96,24.86,24.95,2064705.0,24.0131,24.0904,23.9938,24.0807,2064705.0
2024-11-15 10:15:00,24.95,24.98,24.9,24.97,1620615.0,24.0807,24.1097,24.0324,24.1,1620615.0
2024-11-15 10:20:00,24.97,25.12,24.95,25.11,1508072.0,24.1,24.2448,24.0807,24.2351,1508072.0
2024-11-15 10:25:00,25.11,25.21,25.1,25.13,1533236.0,24.2351,24.3316,24.2255,24.2544,1533236.0
2024-11-15 10:30:00,25.13,25.15,24.95,24.96,2292368.0,24.2544,24.2737,24.0807,24.0904,2292368.0
2024-11-15 10:35:00,24.98,25.0,24.89,24.91,1430154.0,24.1097,24.129,24.0228,24.0421,1430154.0
2024-11-15 10:40:00,24.92,25.01,24.86,25.0,1210760.0,24.0517,24.1386,23.9938,24.129,1210760.0
2024-11-15 10:45:00,24.99,25.01,24.93,25.0,797518.0,24.1193,24.1386,24.0614,24.129,797518.0
2024-11-15 10:50:00,24.99,25.01,24.9,24.94,812995.0,24.1193,24.1386,24.0324,24.0711,812995.0
2024-11-15 10:55:00,24.95,24.99,24.91,24.95,850675.0,24.0807,24.1193,24.0421,24.0807,850675.0
2024-11-15 11:00:00,24.95,25.04,24.94,25.04,1168319.0,24.0807,24.1676,24.0711,24.1676,1168319.0
2024-11-15 11:05:00,25.03,25.13,25.0,25.1,1217473.0,24.1579,24.2544,24.129,24.2255,1217473.0
2024-11-15 11:10:00,25.1,25.12,25.04,25.09,979431.0,24.2255,24.2448,24.1676,24.2158,979431.0
2024-11-15 11:15:00,25.09,25.11,25.07,25.1,539491.0,24.2158,24.2351,24.1965,24.2255,539491.0
2024-11-15 11:20:00,25.09,25.12,25.04,25.07,1123496.0,24.2158,24.2448,24.1676,24.1965,1123496.0
2024-11-15 11:25:00,25.08,25.1,25.04,25.05,864195.0,24.2062,24.2255,24.1676,24.1772,864195.0
2024-11-15 11:30:00,25.05,25.06,24.9,24.93,2285746.0,24.1772,24.1869,24.0324,24.0614,2285746.0
2024-11-15 11:35:00,24.93,24.93,24.83,24.84,956704.0,24.0614,24.0614,23.9649,23.9745,956704.0
2024-11-15 11:40:00,24.83,24.84,24.76,24.83,1487095.0,23.9649,23.9745,23.8973,23.9649,1487095.0
2024-11-15 11:45:00,24.84,24.88,24.79,24.83,912882.0,23.9745,24.0131,23.9263,23.9649,912882.0
2024-11-15 11:50:00,24.84,24.86,24.8,24.86,804064.0,23.9745,23.9938,23.9359,23.9938,804064.0
2024-11-15 11:55:00,24.86,24.88,24.83,24.86,503239.0,23.9938,24.0131,23.9649,23.9938,503239.0
2024-11-15 12:00:00,24.86,24.88,24.8,24.87,1084368.0,23.9938,24.0131,23.9359,24.0035,1084368.0
2024-11-15 12:05:00,24.87,24.92,24.85,24.85,669713.0,24.0035,24.0517,23.9842,23.9842,669713.0
2024-11-15 12:10:00,24.86,24.86,24.8,24.84,973215.0,23.9938,23.9938,23.9359,23.9745,973215.0
2024-11-15 12:15:00,24.84,24.85,24.8,24.8,697772.0,23.9745,23.9842,23.9359,23.9359,697772.0
2024-11-15 12:20:00,24.8,24.82,24.76,24.77,602261.0,23.9359,23.9552,23.8973,23.907,602261.0
2024-11-15 12:25:00,24.77,24.8,24.76,24.77,850970.0,23.907,23.9359,23.8973,23.907,850970.0
2024-11-15 12:30:00,24.77,24.78,24.72,24.75,1021444.0,23.907,23.9166,23.8587,23.8877,1021444.0
2024-11-15 12:35:00,24.74,24.82,24.7,24.82,1614641.0,23.878,23.9552,23.8394,23.9552,1614641.0
2024-11-15 12:40:00,24.81,24.87,24.81,24.87,622533.0,23.9456,24.0035,23.9456,24.0035,622533.0
2024-11-15 12:45:00,24.87,24.92,24.86,24.88,729136.0,24.0035,24.0517,23.9938,24.0131,729136.0
2024-11-15 12:50:00,24.88,24.9,24.85,24.9,450184.0,24.0131,24.0324,23.9842,24.0324,450184.0
2024-11-15 12:55:00,24.89,24.93,24.89,24.91,468307.0,24.0228,24.0614,24.0228,24.0421,468307.0
2024-11-15 13:00:00,24.9,24.95,24.9,24.95,630827.0,24.0324,24.0807,24.0324,24.0807,630827.0
2024-11-15 13:05:00,24.94,24.95,24.89,24.89,636398.0,24.0711,24.0807,24.0228,24.0228,636398.0
2024-11-15 13:10:00,24.89,24.91,24.87,24.88,500404.0,24.0228,24.0421,24.0035,24.0131,500404.0
2024-11-15 13:15:00,24.88,24.91,24.86,24.88,814714.0,24.0131,24.0421,23.9938,24.0131,814714.0
2024-11-15 13:20:00,24.88,24.9,24.85,24.85,745398.0,24.0131,24.0324,23.9842,23.9842,745398.0
2024-11-15 13:25:00,24.86,24.89,24.84,24.85,673857.0,23.9938,24.0228,23.9745,23.9842,673857.0
2024-11-15 13:30:00,24.85,24.86,24.81,24.84,784362.0,23.9842,23.9938,23.9456,23.9745,784362.0
2024-11-15 13:35:00,24.85,24.86,24.81,24.84,468186.0,23.9842,23.9938,23.9456,23.9745,468186.0
2024-11-15 13:40:00,24.84,24.86,24.81,24.86,473208.0,23.9745,23.9938,23.9456,23.9938,473208.0
2024-11-15 13:45:00,24.86,24.87,24.83,24.85,557286.0,23.9938,24.0035,23.9649,23.9842,557286.0
2024-11-15 13:50:00,24.85,24.88,24.83,24.86,647699.0,23.9842,24.0131,23.9649,23.9938,647699.0
2024-11-15 13:55:00,24.86,24.88,24.83,24.83,339012.0,23.9938,24.0131,23.9649,23.9649,339012.0
2024-11-15 14:00:00,24.84,24.85,24.81,24.83,479151.0,23.9745,23.9842,23.9456,23.9649,479151.0
2024-11-15 14:05:00,24.83,24.83,24.75,24.75,735977.0,23.9649,23.9649,23.8877,23.8877,735977.0
2024-11-15 14:10:00,24.76,24.78,24.72,24.78,1151303.0,23.8973,23.9166,23.8587,23.9166,1151303.0
2024-11-15 14:15:00,24.78,24.85,24.76,24.84,786205.0,23.9166,23.9842,23.8973,23.9745,786205.0
2024-11-15 14:20:00,24.84,24.85,24.79,24.8,538351.0,23.9745,23.9842,23.9263,23.9359,538351.0
2024-11-15 14:25:00,24.8,24.8,24.77,24.79,456338.0,23.9359,23.9359,23.907,23.9263,456338.0
2024-11-15 14:30:00,24.79,24.79,24.74,24.75,2362788.0,23.9263,23.9263,23.878,23.8877,2362788.0
2024-11-15 14:35:00,24.75,24.8,24.72,24.77,562856.0,23.8877,23.9359,23.8587,23.907,562856.0
2024-11-15 14:40:00,24.78,24.79,24.75,24.76,713633.0,23.9166,23.9263,23.8877,23.8973,713633.0
2024-11-15 14:45:00,24.76,24.79,24.74,24.75,664553.0,23.8973,23.9263,23.878,23.8877,664553.0
2024-11-15 14:50:00,24.75,24.75,24.72,24.72,499803.0,23.8877,23.8877,23.8587,23.8587,499803.0
2024-11-15 14:55:00,24.73,24.74,24.71,24.73,466969.0,23.8684,23.878,23.8491,23.8684,466969.0
2024-11-15 15:00:00,24.73,24.76,24.71,24.75,630560.0,23.8684,23.8973,23.8491,23.8877,630560.0
2024-11-15 15:05:00,24.75,24.8,24.74,24.79,570170.0,23.8877,23.9359,23.878,23.9263,570170.0
2024-11-15 15:10:00,24.8,24.83,24.78,24.81,947113.0,23.9359,23.9649,23.9166,23.9456,947113.0
2024-11-15 15:15:00,24.82,24.88,24.78,24.85,1673026.0,23.9552,24.0131,23.9166,23.9842,1673026.0
2024-11-15 15:20:00,24.85,24.87,24.82,24.86,724140.0,23.9842,24.0035,23.9552,23.9938,724140.0
2024-11-15 15:25:00,24.86,24.86,24.81,24.83,852633.0,23.9938,23.9938,23.9456,23.9649,852633.0
2024-11-15 15:30:00,24.83,24.86,24.82,24.85,979087.0,23.9649,23.9938,23.9552,23.9842,979087.0
2024-11-15 15:35:00,24.85,24.88,24.84,24.87,1086186.0,23.9842,24.0131,23.9745,24.0035,1086186.0
2024-11-15 15:40:00,24.86,24.88,24.82,24.82,996989.0,23.9938,24.0131,23.9552,23.9552,996989.0
2024-11-15 15:45:00,24.83,24.87,24.82,24.82,1108031.0,23.9649,24.0035,23.9552,23.9552,1108031.0
2024-11-15 15:50:00,24.83,24.87,24.82,24.86,1797293.0,23.9649,24.0035,23.9552,23.9938,1797293.0
2024-11-15 15:55:00,24.86,24.87,24.79,24.8,4208821.0,23.9938,24.0035,23.9263,23.9359,4208821.0
2024-11-18 09:30:00,24.97,25.07,24.84,24.94,2598218.0,24.1,24.1965,23.9745,24.0711,2598218.0
2024-11-18 09:35:00,24.94,25.25,24.92,25.19,1431073.0,24.0711,24.3703,24.0517,24.3123,1431073.0
2024-11-18 09:40:00,25.18,25.23,25.05,25.07,1210201.0,24.3027,24.3509,24.1772,24.1965,1210201.0
2024-11-18 09:45:00,25.07,25.16,25.04,25.12,859346.0,24.1965,24.2834,24.1676,24.2448,859346.0
2024-11-18 09:50:00,25.12,25.12,24.96,25.0,810224.0,24.2448,24.2448,24.0904,24.129,810224.0
2024-11-18 09:55:00,25.0,25.06,24.99,25.03,713712.0,24.129,24.1869,24.1193,24.1579,713712.0
2024-11-18 10:00:00,25.03,25.06,24.96,25.05,1216104.0,24.1579,24.1869,24.0904,24.1772,1216104.0
2024-11-18 10:05:00,25.05,25.06,24.97,25.01,409024.0,24.1772,24.1869,24.1,24.1386,409024.0
2024-11-18 10:10:00,25.01,25.02,24.95,24.96,818158.0,24.1386,24.1483,24.0807,24.0904,818158.0
2024-11-18 10:15:00,24.96,24.97,24.91,24.96,532102.0,24.0904,24.1,24.0421,24.0904,532102.0
2024-11-18 10:20:00,24.96,24.99,24.92,24.95,957946.0,24.0904,24.1193,24.0517,24.0807,957946.0
2024-11-18 10:25:00,24.94,24.97,24.92,24.94,433217.0,24.0711,24.1,24.0517,24.0711,433217.0
2024-11-18 10:30:00,24.94,24.97,24.93,24.95,542139.0,24.0711,24.1,24.0614,24.0807,542139.0
2024-11-18 10:35:00,24.95,24.97,24.92,24.96,529367.0,24.0807,24.1,24.0517,24.0904,529367.0
2024-11-18 10:40:00,24.96,24.98,24.89,24.91,681254.0,24.0904,24.1097,24.0228,24.0421,681254.0
2024-11-18 10:45:00,24.9,24.94,24.88,24.91,532902.0,24.0324,24.0711,24.0131,24.0421,532902.0
2024-11-18 10:50:00,24.91,24.91,24.87,24.9,456353.0,24.0421,24.0421,24.0035,24.0324,456353.0
2024-11-18 10:55:00,24.9,24.9,24.85,24.87,635426.0,24.0324,24.0324,23.9842,24.0035,635426.0
2024-11-18 11:00:00,24.87,24.96,24.86,24.93,487473.0,24.0035,24.0904,23.9938,24.0614,487473.0
2024-11-18 11:05:00,24.93,24.95,24.91,24.95,319151.0,24.0614,24.0807,24.0421,24.0807,319151.0
2024-11-18 11:10:00,24.94,24.95,24.9,24.92,469382.0,24.0711,24.0807,24.0324,24.0517,469382.0
2024-11-18 11:15:00,24.92,24.93,24.86,24.86,414880.0,24.0517,24.0614,23.9938,23.9938,414880.0
2024-11-18 11:20:00,24.87,24.89,24.84,24.87,498781.0,24.0035,24.0228,23.9745,24.0035,498781.0
2024-11-18 11:25:00,24.87,24.87,24.82,24.85,552479.0,24.0035,24.0035,23.9552,23.9842,552479.0
2024-11-18 11:30:00,24.85,24.87,24.83,24.84,594658.0,23.9842,24.0035,23.9649,23.9745,594658.0
2024-11-18 11:35:00,24.84,24.84,24.75,24.8,1155445.0,23.9745,23.9745,23.8877,23.9359,1155445.0
2024-11-18 11:40:00,24.8,24.81,24.76,24.76,741658.0,23.9359,23.9456,23.8973,23.8973,741658.0
2024-11-18 11:45:00,24.77,24.83,24.76,24.81,563423.0,23.907,23.9649,23.8973,23.9456,563423.0
2024-11-18 11:50:00,24.8,24.81,24.72,24.75,712521.0,23.9359,23.9456,23.8587,23.8877,712521.0
2024-11-18 11:55:00,24.75,24.76,24.71,24.72,460889.0,23.8877,23.8973,23.8491,23.8587,460889.0
2024-11-18 12:00:00,24.72,24.75,24.7,24.71,589671.0,23.8587,23.8877,23.8394,23.8491,589671.0
2024-11-18 12:05:00,24.71,24.73,24.7,24.72,406552.0,23.8491,23.8684,23.8394,23.8587,406552.0
2024-11-18 12:10:00,24.71,24.73,24.71,24.73,315272.0,23.8491,23.8684,23.8491,23.8684,315272.0
2024-11-18 12:15:00,24.73,24.74,24.72,24.73,331951.0,23.8684,23.878,23.8587,23.8684,331951.0
2024-11-18 12:20:00,24.73,24.73,24.7,24.71,500575.0,23.8684,23.8684,23.8394,23.8491,500575.0
2024-11-18 12:25:00,24.71,24.76,24.71,24.76,355580.0,23.8491,23.8973,23.8491,23.8973,355580.0
2024-11-18 12:30:00,24.76,24.8,24.75,24.78,375208.0,23.8973,23.9359,23.8877,23.9166,375208.0
2024-11-18 12:35:00,24.77,24.8,24.77,24.79,332862.0,23.907,23.9359,23.907,23.9263,332862.0
2024-11-18 12:40:00,24.79,24.83,24.78,24.83,318120.0,23.9263,23.9649,23.9166,23.9649,318120.0
2024-11-18 12:45:00,24.82,24.91,24.82,24.89,415356.0,23.9552,24.0421,23.9552,24.0228,415356.0
2024-11-18 12:50:00,24.9,24.93,24.88,24.93,441881.0,24.0324,24.0614,24.0131,24.0614,441881.0
2024-11-18 12:55:00,24.93,24.95,24.91,24.93,365773.0,24.0614,24.0807,24.0421,24.0614,365773.0
2024-11-18 13:00:00,24.94,24.94,24.88,24.91,472091.0,24.0711,24.0711,24.0131,24.0421,472091.0
2024-11-18 13:05:00,24.91,24.92,24.88,24.9,284838.0,24.0421,24.0517,24.0131,24.0324,284838.0
2024-11-18 13:10:00,24.9,24.93,24.88,24.89,332065.0,24.0324,24.0614,24.0131,24.0228,332065.0
2024-11-18 13:15:00,24.89,24.9,24.87,24.89,335589.0,24.0228,24.0324,24.0035,24.0228,335589.0
2024-11-18 13:20:00,24.9,24.91,24.88,24.89,260484.0,24.0324,24.0421,24.0131,24.0228,260484.0
2024-11-18 13:25:00,24.89,24.92,24.87,24.92,577396.0,24.0228,24.0517,24.0035,24.0517,577396.0
2024-11-18 13:30:00,24.92,24.92,24.89,24.9,411076.0,24.0517,24.0517,24.0228,24.0324,411076.0
2024-11-18 13:35:00,24.89,24.9,24.89,24.89,232933.0,24.0228,24.0324,24.0228,24.0228,232933.0
2024-11-18 13:40:00,24.89,24.95,24.88,24.93,457301.0,24.0228,24.0807,24.0131,24.0614,457301.0
2024-11-18 13:45:00,24.93,24.98,24.91,24.97,464577.0,24.0614,24.1097,24.0421,24.1,464577.0
2024-11-18 13:50:00,24.98,25.02,24.97,25.0,606592.0,24.1097,24.1483,24.1,24.129,606592.0
2024-11-18 13:55:00,25.0,25.07,24.96,25.04,595038.0,24.129,24.1965,24.0904,24.1676,595038.0
2024-11-18 14:00:00,25.03,25.04,25.02,25.04,207692.0,24.1579,24.1676,24.1483,24.1676,207692.0
2024-11-18 14:05:00,25.04,25.05,25.03,25.04,255499.0,24.1676,24.1772,24.1579,24.1676,255499.0
2024-11-18 14:10:00,25.04,25.04,24.99,25.0,272731.0,24.1676,24.1676,24.1193,24.129,272731.0
2024-11-18 14:15:00,24.99,25.04,24.98,25.04,450888.0,24.1193,24.1676,24.1097,24.1676,450888.0
2024-11-18 14:20:00,25.04,25.04,25.0,25.01,283013.0,24.1676,24.1676,24.129,24.1386,283013.0
2024-11-18 14:25:00,25.01,25.04,25.0,25.03,483546.0,24.1386,24.1676,24.129,24.1579,483546.0
2024-11-18 14:30:00,25.02,25.03,25.01,25.03,370778.0,24.1483,24.1579,24.1386,24.1579,370778.0
2024-11-18 14:35:00,25.03,25.05,24.99,25.01,683409.0,24.1579,24.1772,24.1193,24.1386,683409.0
2024-11-18 14:40:00,25.01,25.02,24.99,25.01,390745.0,24.1386,24.1483,24.1193,24.1386,390745.0
2024-11-18 14:45:00,25.01,25.03,24.98,24.98,381463.0,24.1386,24.1579,24.1097,24.1097,381463.0
2024-11-18 14:50:00,24.98,25.0,24.98,24.98,298534.0,24.1097,24.129,24.1097,24.1097,298534.0
2024-11-18 14:55:00,24.98,24.99,24.96,24.96,264309.0,24.1097,24.1193,24.0904,24.0904,264309.0
2024-11-18 15:00:00,24.96,24.98,24.95,24.96,440229.0,24.0904,24.1097,24.0807,24.0904,440229.0
2024-11-18 15:05:00,24.96,24.98,24.94,24.95,299274.0,24.0904,24.1097,24.0711,24.0807,299274.0
2024-11-18 15:10:00,24.96,24.96,24.89,24.89,434597.0,24.0904,24.0904,24.0228,24.0228,434597.0
2024-11-18 15:15:00,24.89,24.92,24.88,24.91,522188.0,24.0228,24.0517,24.0131,24.0421,522188.0
2024-11-18 15:20:00,24.91,24.92,24.89,24.9,404584.0,24.0421,24.0517,24.0228,24.0324,404584.0
2024-11-18 15:25:00,24.91,24.92,24.88,24.9,542818.0,24.0421,24.0517,24.0131,24.0324,542818.0
2024-11-18 15:30:00,24.89,24.91,24.87,24.88,495258.0,24.0228,24.0421,24.0035,24.0131,495258.0
2024-11-18 15:35:00,24.88,24.9,24.86,24.88,690452.0,24.0131,24.0324,23.9938,24.0131,690452.0
2024-11-18 15:40:00,24.88,24.88,24.85,24.86,323982.0,24.0131,24.0131,23.9842,23.9938,323982.0
2024-11-18 15:45:00,24.86,24.87,24.84,24.86,607621.0,23.9938,24.0035,23.9745,23.9938,607621.0
2024-11-18 15:50:00,24.86,24.87,24.84,24.86,998258.0,23.9938,24.0035,23.9745,23.9938,998258.0
2024-11-18 15:55:00,24.86,24.88,24.82,24.88,2315492.0,23.9938,24.0131,23.9552,24.0131,2315492.0
2024-11-19 09:30:00,24.71,24.88,24.61,24.87,1887359.0,23.8491,24.0131,23.7525,24.0035,1887359.0
2024-11-19 09:35:00,24.88,24.88,24.75,24.78,711038.0,24.0131,24.0131,23.8877,23.9166,711038.0
2024-11-19 09:40:00,24.78,24.78,24.68,24.72,652334.0,23.9166,23.9166,23.8201,23.8587,652334.0
2024-11-19 09:45:00,24.71,24.77,24.7,24.73,541820.0,23.8491,23.907,23.8394,23.8684,541820.0
2024-11-19 09:50:00,24.72,24.74,24.66,24.71,660975.0,23.8587,23.878,23.8008,23.8491,660975.0
2024-11-19 09:55:00,24.7,24.76,24.7,24.71,384628.0,23.8394,23.8973,23.8394,23.8491,384628.0
2024-11-19 10:00:00,24.72,24.75,24.71,24.74,274089.0,23.8587,23.8877,23.8491,23.878,274089.0
2024-11-19 10:05:00,24.74,24.8,24.74,24.79,485850.0,23.878,23.9359,23.878,23.9263,485850.0
2024-11-19 10:10:00,24.79,24.81,24.77,24.8,390424.0,23.9263,23.9456,23.907,23.9359,390424.0
2024-11-19 10:15:00,24.79,24.83,24.78,24.79,386629.0,23.9263,23.9649,23.9166,23.9263,386629.0
2024-11-19 10:20:00,24.78,24.79,24.76,24.77,381791.0,23.9166,23.9263,23.8973,23.907,381791.0
2024-11-19 10:25:00,24.78,24.82,24.77,24.8,255635.0,23.9166,23.9552,23.907,23.9359,255635.0
2024-11-19 10:30:00,24.8,24.87,24.8,24.86,455134.0,23.9359,24.0035,23.9359,23.9938,455134.0
2024-11-19 10:35:00,24.87,24.92,24.86,24.92,344443.0,24.0035,24.0517,23.9938,24.0517,344443.0
2024-11-19 10:40:00,24.92,24.98,24.91,24.96,497033.0,24.0517,24.1097,24.0421,24.0904,497033.0
2024-11-19 10:45:00,24.97,25.01,24.94,25.01,600102.0,24.1,24.1386,24.0711,24.1386,600102.0
2024-11-19 10:50:00,25.01,25.09,24.98,25.08,981225.0,24.1386,24.2158,24.1097,24.2062,981225.0
2024-11-19 10:55:00,25.08,25.09,25.01,25.02,448915.0,24.2062,24.2158,24.1386,24.1483,448915.0
2024-11-19 11:00:00,25.02,25.02,24.95,24.97,417086.0,24.1483,24.1483,24.0807,24.1,417086.0
2024-11-19 11:05:00,24.97,25.01,24.95,25.01,392462.0,24.1,24.1386,24.0807,24.1386,392462.0
2024-11-19 11:10:00,25.01,25.01,25.0,25.01,200945.0,24.1386,24.1386,24.129,24.1386,200945.0
2024-11-19 11:15:00,25.0,25.03,25.0,25.02,344394.0,24.129,24.1579,24.129,24.1483,344394.0
2024-11-19 11:20:00,25.03,25.09,25.02,25.07,715876.0,24.1579,24.2158,24.1483,24.1965,715876.0
2024-11-19 11:25:00,25.07,25.1,25.05,25.09,447166.0,24.1965,24.2255,24.1772,24.2158,447166.0
2024-11-19 11:30:00,25.09,25.09,25.06,25.07,481666.0,24.2158,24.2158,24.1869,24.1965,481666.0
2024-11-19 11:35:00,25.07,25.08,25.04,25.05,309814.0,24.1965,24.2062,24.1676,24.1772,309814.0
2024-11-19 11:40:00,25.05,25.06,25.01,25.03,522525.0,24.1772,24.1869,24.1386,24.1579,522525.0
2024-11-19 11:45:00,25.03,25.03,24.99,25.0,426125.0,24.1579,24.1579,24.1193,24.129,426125.0
2024-11-19 11:50:00,25.0,25.03,24.98,25.03,348184.0,24.129,24.1579,24.1097,24.1579,348184.0
2024-11-19 11:55:00,25.03,25.05,25.02,25.05,260520.0,24.1579,24.1772,24.1483,24.1772,260520.0
2024-11-19 12:00:00,25.05,25.06,25.03,25.05,281388.0,24.1772,24.1869,24.1579,24.1772,281388.0
2024-11-19 12:05:00,25.05,25.06,25.02,25.03,206962.0,24.1772,24.1869,24.1483,24.1579,206962.0
2024-11-19 12:10:00,25.02,25.03,24.99,25.01,292256.0,24.1483,24.1579,24.1193,24.1386,292256.0
2024-11-19 12:15:00,25.0,25.01,24.99,25.0,179490.0,24.129,24.1386,24.1193,24.129,179490.0
2024-11-19 12:20:00,25.0,25.0,24.98,24.98,179493.0,24.129,24.129,24.1097,24.1097,179493.0
2024-11-19 12:25:00,24.98,25.0,24.97,24.98,278035.0,24.1097,24.129,24.1,24.1097,278035.0
2024-11-19 12:30:00,24.99,25.01,24.98,25.01,251741.0,24.1193,24.1386,24.1097,24.1386,251741.0
2024-11-19 12:35:00,25.01,25.01,24.96,24.98,218344.0,24.1386,24.1386,24.0904,24.1097,218344.0
2024-11-19 12:40:00,24.98,25.03,24.96,25.0,367894.0,24.1097,24.1579,24.0904,24.129,367894.0
2024-11-19 12:45:00,24.99,25.0,24.97,24.98,164623.0,24.1193,24.129,24.1,24.1097,164623.0
2024-11-19 12:50:00,24.98,25.01,24.97,25.01,312701.0,24.1097,24.1386,24.1,24.1386,312701.0
2024-11-19 12:55:00,25.01,25.01,24.91,24.92,484210.0,24.1386,24.1386,24.0421,24.0517,484210.0
2024-11-19 13:00:00,24.92,24.94,24.88,24.89,932018.0,24.0517,24.0711,24.0131,24.0228,932018.0
2024-11-19 13:05:00,24.89,24.89,24.81,24.82,479490.0,24.0228,24.0228,23.9456,23.9552,479490.0
2024-11-19 13:10:00,24.83,24.85,24.81,24.82,516155.0,23.9649,23.9842,23.9456,23.9552,516155.0
2024-11-19 13:15:00,24.82,24.86,24.82,24.85,866247.0,23.9552,23.9938,23.9552,23.9842,866247.0
2024-11-19 13:20:00,24.85,24.87,24.84,24.87,320361.0,23.9842,24.0035,23.9745,24.0035,320361.0
2024-11-19 13:25:00,24.87,24.88,24.85,24.87,291431.0,24.0035,24.0131,23.9842,24.0035,291431.0
2024-11-19 13:30:00,24.86,24.87,24.85,24.85,224308.0,23.9938,24.0035,23.9842,23.9842,224308.0
2024-11-19 13:35:00,24.86,24.86,24.84,24.84,367587.0,23.9938,23.9938,23.9745,23.9745,367587.0
2024-11-19 13:40:00,24.85,24.85,24.81,24.82,242073.0,23.9842,23.9842,23.9456,23.9552,242073.0
2024-11-19 13:45:00,24.82,24.86,24.81,24.84,452997.0,23.9552,23.9938,23.9456,23.9745,452997.0
2024-11-19 13:50:00,24.84,24.85,24.82,24.83,316817.0,23.9745,23.9842,23.9552,23.9649,316817.0
2024-11-19 13:55:00,24.83,24.85,24.81,24.85,227796.0,23.9649,23.9842,23.9456,23.9842,227796.0
2024-11-19 14:00:00,24.84,24.9,24.84,24.89,418335.0,23.9745,24.0324,23.9745,24.0228,418335.0
2024-11-19 14:05:00,24.89,24.9,24.86,24.88,298917.0,24.0228,24.0324,23.9938,24.0131,298917.0
2024-11-19 14:10:00,24.88,24.9,24.86,24.89,340027.0,24.0131,24.0324,23.9938,24.0228,340027.0
2024-11-19 14:15:00,24.89,24.92,24.88,24.92,479411.0,24.0228,24.0517,24.0131,24.0517,479411.0
2024-11-19 14:20:00,24.92,24.92,24.88,24.9,406632.0,24.0517,24.0517,24.0131,24.0324,406632.0
2024-11-19 14:25:00,24.89,24.9,24.86,24.86,223731.0,24.0228,24.0324,23.9938,23.9938,223731.0
2024-11-19 14:30:00,24.87,24.87,24.84,24.84,187573.0,24.0035,24.0035,23.9745,23.9745,187573.0
2024-11-19 14:35:00,24.85,24.85,24.83,24.84,334114.0,23.9842,23.9842,23.9649,23.9745,334114.0
2024-11-19 14:40:00,24.85,24.9,24.84,24.89,557036.0,23.9842,24.0324,23.9745,24.0228,557036.0
2024-11-19 14:45:00,24.89,24.91,24.88,24.89,668855.0,24.0228,24.0421,24.0131,24.0228,668855.0
2024-11-19 14:50:00,24.9,24.94,24.89,24.92,629619.0,24.0324,24.0711,24.0228,24.0517,629619.0
2024-11-19 14:55:00,24.92,24.92,24.9,24.9,337049.0,24.0517,24.0517,24.0324,24.0324,337049.0
2024-11-19 15:00:00,24.91,24.93,24.9,24.92,651241.0,24.0421,24.0614,24.0324,24.0517,651241.0
2024-11-19 15:05:00,24.92,24.98,24.9,24.96,789486.0,24.0517,24.1097,24.0324,24.0904,789486.0
2024-11-19 15:10:00,24.96,24.97,24.92,24.94,489563.0,24.0904,24.1,24.0517,24.0711,489563.0
2024-11-19 15:15:00,24.94,24.95,24.93,24.94,362721.0,24.0711,24.0807,24.0614,24.0711,362721.0
2024-11-19 15:20:00,24.94,24.94,24.9,24.9,236792.0,24.0711,24.0711,24.0324,24.0324,236792.0
2024-11-19 15:25:00,24.91,24.93,24.9,24.93,294678.0,24.0421,24.0614,24.0324,24.0614,294678.0
2024-11-19 15:30:00,24.93,24.93,24.88,24.91,690178.0,24.0614,24.0614,24.0131,24.0421,690178.0
2024-11-19 15:35:00,24.91,24.93,24.9,24.93,668016.0,24.0421,24.0614,24.0324,24.0614,668016.0
2024-11-19 15:40:00,24.93,24.94,24.92,24.94,517989.0,24.0614,24.0711,24.0517,24.0711,517989.0
2024-11-19 15:45:00,24.94,24.99,24.93,24.99,494131.0,24.0711,24.1193,24.0614,24.1193,494131.0
2024-11-19 15:50:00,24.98,25.03,24.98,25.03,871078.0,24.1097,24.1579,24.1097,24.1579,871078.0
2024-11-19 15:55:00,25.03,25.11,25.02,25.11,3649444.0,24.1579,24.2351,24.1483,24.2351,3649444.0
2024-11-20 09:30:00,25.07,25.1,24.83,25.0,1824958.0,24.1965,24.2255,23.9649,24.129,1824958.0
2024-11-20 09:35:00,25.01,25.02,24.85,24.88,688855.0,24.1386,24.1483,23.9842,24.0131,688855.0
2024-11-20 09:40:00,24.88,24.9,24.81,24.89,640429.0,24.0131,24.0324,23.9456,24.0228,640429.0
2024-11-20 09:45:00,24.9,24.96,24.88,24.95,508114.0,24.0324,24.0904,24.0131,24.0807,508114.0
2024-11-20 09:50:00,24.95,24.96,24.88,24.92,440308.0,24.0807,24.0904,24.0131,24.0517,440308.0
2024-11-20 09:55:00,24.93,24.97,24.89,24.93,645867.0,24.0614,24.1,24.0228,24.0614,645867.0
2024-11-20 10:00:00,24.92,25.01,24.92,24.99,491352.0,24.0517,24.1386,24.0517,24.1193,491352.0
2024-11-20 10:05:00,24.99,25.01,24.97,24.98,480875.0,24.1193,24.1386,24.1,24.1097,480875.0
2024-11-20 10:10:00,24.98,24.98,24.92,24.93,356472.0,24.1097,24.1097,24.0517,24.0614,356472.0
2024-11-20 10:15:00,24.93,24.94,24.91,24.93,486258.0,24.0614,24.0711,24.0421,24.0614,486258.0
2024-11-20 10:20:00,24.93,24.94,24.9,24.92,656552.0,24.0614,24.0711,24.0324,24.0517,656552.0
2024-11-20 10:25:00,24.93,24.93,24.89,24.93,355582.0,24.0614,24.0614,24.0228,24.0614,355582.0
2024-11-20 10:30:00,24.93,24.96,24.9,24.94,480446.0,24.0614,24.0904,24.0324,24.0711,480446.0
2024-11-20 10:35:00,24.94,24.94,24.91,24.92,246494.0,24.0711,24.0711,24.0421,24.0517,246494.0
2024-11-20 10:40:00,24.93,24.93,24.88,24.88,424417.0,24.0614,24.0614,24.0131,24.0131,424417.0
2024-11-20 10:45:00,24.88,24.92,24.88,24.91,418064.0,24.0131,24.0517,24.0131,24.0421,418064.0
2024-11-20 10:50:00,24.92,24.93,24.91,24.92,462720.0,24.0517,24.0614,24.0421,24.0517,462720.0
2024-11-20 10:55:00,24.92,24.92,24.87,24.87,554294.0,24.0517,24.0517,24.0035,24.0035,554294.0
2024-11-20 11:00:00,24.87,24.88,24.8,24.8,830981.0,24.0035,24.0131,23.9359,23.9359,830981.0
2024-11-20 11:05:00,24.8,24.83,24.77,24.83,1374856.0,23.9359,23.9649,23.907,23.9649,1374856.0
2024-11-20 11:10:00,24.83,24.83,24.8,24.8,606178.0,23.9649,23.9649,23.9359,23.9359,606178.0
2024-11-20 11:15:00,24.81,24.82,24.77,24.78,767903.0,23.9456,23.9552,23.907,23.9166,767903.0
2024-11-20 11:20:00,24.79,24.79,24.74,24.77,820599.0,23.9263,23.9263,23.878,23.907,820599.0
2024-11-20 11:25:00,24.77,24.78,24.66,24.66,1463970.0,23.907,23.9166,23.8008,23.8008,1463970.0
2024-11-20 11:30:00,24.67,24.74,24.65,24.73,1175729.0,23.8105,23.878,23.7912,23.8684,1175729.0
2024-11-20 11:35:00,24.73,24.75,24.72,24.73,332648.0,23.8684,23.8877,23.8587,23.8684,332648.0
2024-11-20 11:40:00,24.74,24.82,24.73,24.8,497190.0,23.878,23.9552,23.8684,23.9359,497190.0
2024-11-20 11:45:00,24.8,24.83,24.79,24.82,266103.0,23.9359,23.9649,23.9263,23.9552,266103.0
2024-11-20 11:50:00,24.82,24.83,24.8,24.83,356226.0,23.9552,23.9649,23.9359,23.9649,356226.0
2024-11-20 11:55:00,24.83,24.84,24.79,24.8,401450.0,23.9649,23.9745,23.9263,23.9359,401450.0
2024-11-20 12:00:00,24.8,24.83,24.79,24.8,345228.0,23.9359,23.9649,23.9263,23.9359,345228.0
2024-11-20 12:05:00,24.8,24.81,24.78,24.8,298933.0,23.9359,23.9456,23.9166,23.9359,298933.0
2024-11-20 12:10:00,24.8,24.81,24.76,24.78,409619.0,23.9359,23.9456,23.8973,23.9166,409619.0
2024-11-20 12:15:00,24.79,24.8,24.78,24.79,265766.0,23.9263,23.9359,23.9166,23.9263,265766.0
2024-11-20 12:20:00,24.78,24.79,24.76,24.78,342468.0,23.9166,23.9263,23.8973,23.9166,342468.0
2024-11-20 12:25:00,24.78,24.79,24.77,24.78,349269.0,23.9166,23.9263,23.907,23.9166,349269.0
2024-11-20 12:30:00,24.77,24.83,24.77,24.81,502737.0,23.907,23.9649,23.907,23.9456,502737.0
2024-11-20 12:35:00,24.82,24.86,24.81,24.86,401412.0,23.9552,23.9938,23.9456,23.9938,401412.0
2024-11-20 12:40:00,24.86,24.87,24.85,24.86,278428.0,23.9938,24.0035,23.9842,23.9938,278428.0
2024-11-20 12:45:00,24.87,24.89,24.85,24.89,377390.0,24.0035,24.0228,23.9842,24.0228,377390.0
2024-11-20 12:50:00,24.89,24.97,24.88,24.89,1439928.0,24.0228,24.1,24.0131,24.0228,1439928.0
2024-11-20 12:55:00,24.9,24.93,24.89,24.93,452343.0,24.0324,24.0614,24.0228,24.0614,452343.0
2024-11-20 13:00:00,24.93,24.95,24.92,24.92,283274.0,24.0614,24.0807,24.0517,24.0517,283274.0
2024-11-20 13:05:00,24.93,24.97,24.92,24.94,420029.0,24.0614,24.1,24.0517,24.0711,420029.0
2024-11-20 13:10:00,24.93,24.95,24.92,24.95,523657.0,24.0614,24.0807,24.0517,24.0807,523657.0
2024-11-20 13:15:00,24.95,24.98,24.93,24.96,679076.0,24.0807,24.1097,24.0614,24.0904,679076.0
2024-11-20 13:20:00,24.97,24.97,24.94,24.95,245866.0,24.1,24.1,24.0711,24.0807,245866.0
2024-11-20 13:25:00,24.95,24.97,24.94,24.94,362448.0,24.0807,24.1,24.0711,24.0711,362448.0
2024-11-20 13:30:00,24.94,24.95,24.86,24.86,461432.0,24.0711,24.0807,23.9938,23.9938,461432.0
2024-11-20 13:35:00,24.86,24.87,24.8,24.8,477567.0,23.9938,24.0035,23.9359,23.9359,477567.0
2024-11-20 13:40:00,24.81,24.83,24.78,24.82,360430.0,23.9456,23.9649,23.9166,23.9552,360430.0
2024-11-20 13:45:00,24.82,24.82,24.8,24.82,327452.0,23.9552,23.9552,23.9359,23.9552,327452.0
2024-11-20 13:50:00,24.81,24.82,24.79,24.81,422269.0,23.9456,23.9552,23.9263,23.9456,422269.0
2024-11-20 13:55:00,24.8,24.83,24.8,24.8,295744.0,23.9359,23.9649,23.9359,23.9359,295744.0
2024-11-20 14:00:00,24.8,24.83,24.8,24.83,339524.0,23.9359,23.9649,23.9359,23.9649,339524.0
2024-11-20 14:05:00,24.83,24.85,24.82,24.85,269825.0,23.9649,23.9842,23.9552,23.9842,269825.0
2024-11-20 14:10:00,24.85,24.85,24.83,24.85,181992.0,23.9842,23.9842,23.9649,23.9842,181992.0
2024-11-20 14:15:00,24.85,24.85,24.81,24.81,223829.0,23.9842,23.9842,23.9456,23.9456,223829.0
2024-11-20 14:20:00,24.82,24.82,24.79,24.8,176994.0,23.9552,23.9552,23.9263,23.9359,176994.0
2024-11-20 14:25:00,24.8,24.83,24.8,24.83,225311.0,23.9359,23.9649,23.9359,23.9649,225311.0
2024-11-20 14:30:00,24.83,24.86,24.82,24.85,417187.0,23.9649,23.9938,23.9552,23.9842,417187.0
2024-11-20 14:35:00,24.85,24.87,24.84,24.86,241051.0,23.9842,24.0035,23.9745,23.9938,241051.0
2024-11-20 14:40:00,24.87,24.88,24.85,24.87,258049.0,24.0035,24.0131,23.9842,24.0035,258049.0
2024-11-20 14:45:00,24.88,24.88,24.86,24.86,173545.0,24.0131,24.0131,23.9938,23.9938,173545.0
2024-11-20 14:50:00,24.87,24.87,24.85,24.85,151161.0,24.0035,24.0035,23.9842,23.9842,151161.0
2024-11-20 14:55:00,24.86,24.9,24.85,24.88,444997.0,23.9938,24.0324,23.9842,24.0131,444997.0
2024-11-20 15:00:00,24.89,24.89,24.87,24.88,220612.0,24.0228,24.0228,24.0035,24.0131,220612.0
2024-11-20 15:05:00,24.87,24.88,24.86,24.88,190412.0,24.0035,24.0131,23.9938,24.0131,190412.0
2024-11-20 15:10:00,24.88,24.88,24.87,24.87,228092.0,24.0131,24.0131,24.0035,24.0035,228092.0
2024-11-20 15:15:00,24.87,24.89,24.87,24.88,209181.0,24.0035,24.0228,24.0035,24.0131,209181.0
2024-11-20 15:20:00,24.88,24.88,24.86,24.88,258877.0,24.0131,24.0131,23.9938,24.0131,258877.0
2024-11-20 15:25:00,24.88,24.89,24.86,24.87,264713.0,24.0131,24.0228,23.9938,24.0035,264713.0
2024-11-20 15:30:00,24.87,24.9,24.86,24.89,336104.0,24.0035,24.0324,23.9938,24.0228,336104.0
2024-11-20 15:35:00,24.9,24.93,24.89,24.91,382976.0,24.0324,24.0614,24.0228,24.0421,382976.0
2024-11-20 15:40:00,24.91,24.92,24.9,24.92,314528.0,24.0421,24.0517,24.0324,24.0517,314528.0
2024-11-20 15:45:00,24.92,24.97,24.91,24.97,578750.0,24.0517,24.1,24.0421,24.1,578750.0
2024-11-20 15:50:00,24.97,25.0,24.96,25.0,711394.0,24.1,24.129,24.0904,24.129,711394.0
2024-11-20 15:55:00,25.0,25.0,24.93,24.95,1792144.0,24.129,24.129,24.0614,24.0807,1792144.0
2024-11-21 09:30:00,24.87,24.9,24.77,24.85,1154016.0,24.0035,24.0324,23.907,23.9842,1154016.0
2024-11-21 09:35:00,24.86,24.87,24.79,24.87,523090.0,23.9938,24.0035,23.9263,24.0035,523090.0
2024-11-21 09:40:00,24.87,24.88,24.8,24.85,420131.0,24.0035,24.0131,23.9359,23.9842,420131.0
2024-11-21 09:45:00,24.85,24.85,24.78,24.83,374320.0,23.9842,23.9842,23.9166,23.9649,374320.0
2024-11-21 09:50:00,24.84,24.86,24.83,24.85,305071.0,23.9745,23.9938,23.9649,23.9842,305071.0
2024-11-21 09:55:00,24.85,24.85,24.8,24.8,287528.0,23.9842,23.9842,23.9359,23.9359,287528.0
2024-11-21 10:00:00,24.81,24.84,24.79,24.82,394540.0,23.9456,23.9745,23.9263,23.9552,394540.0
2024-11-21 10:05:00,24.81,24.84,24.78,24.83,352091.0,23.9456,23.9745,23.9166,23.9649,352091.0
2024-11-21 10:10:00,24.84,24.86,24.82,24.84,459221.0,23.9745,23.9938,23.9552,23.9745,459221.0
2024-11-21 10:15:00,24.84,24.9,24.82,24.89,940686.0,23.9745,24.0324,23.9552,24.0228,940686.0
2024-11-21 10:20:00,24.89,24.92,24.84,24.86,489939.0,24.0228,24.0517,23.9745,23.9938,489939.0
2024-11-21 10:25:00,24.86,24.87,24.84,24.86,272013.0,23.9938,24.0035,23.9745,23.9938,272013.0
2024-11-21 10:30:00,24.85,24.87,24.81,24.85,303898.0,23.9842,24.0035,23.9456,23.9842,303898.0
2024-11-21 10:35:00,24.85,24.89,24.81,24.88,329240.0,23.9842,24.0228,23.9456,24.0131,329240.0
2024-11-21 10:40:00,24.88,24.9,24.87,24.89,259089.0,24.0131,24.0324,24.0035,24.0228,259089.0
2024-11-21 10:45:00,24.89,24.93,24.88,24.93,281440.0,24.0228,24.0614,24.0131,24.0614,281440.0
2024-11-21 10:50:00,24.93,24.93,24.9,24.93,218193.0,24.0614,24.0614,24.0324,24.0614,218193.0
2024-11-21 10:55:00,24.93,24.96,24.91,24.92,315477.0,24.0614,24.0904,24.0421,24.0517,315477.0
2024-11-21 11:00:00,24.92,24.92,24.88,24.88,257343.0,24.0517,24.0517,24.0131,24.0131,257343.0
2024-11-21 11:05:00,24.89,24.9,24.88,24.88,181210.0,24.0228,24.0324,24.0131,24.0131,181210.0
2024-11-21 11:10:00,24.89,24.93,24.88,24.93,252525.0,24.0228,24.0614,24.0131,24.0614,252525.0
2024-11-21 11:15:00,24.93,24.95,24.92,24.93,386790.0,24.0614,24.0807,24.0517,24.0614,386790.0
2024-11-21 11:20:00,24.93,24.96,24.91,24.96,343594.0,24.0614,24.0904,24.0421,24.0904,343594.0
2024-11-21 11:25:00,24.96,24.96,24.93,24.95,298971.0,24.0904,24.0904,24.0614,24.0807,298971.0
2024-11-21 11:30:00,24.95,24.97,24.92,24.96,585002.0,24.0807,24.1,24.0517,24.0904,585002.0
2024-11-21 11:35:00,24.97,24.97,24.92,24.94,423414.0,24.1,24.1,24.0517,24.0711,423414.0
2024-11-21 11:40:00,24.94,24.94,24.91,24.91,209012.0,24.0711,24.0711,24.0421,24.0421,209012.0
2024-11-21 11:45:00,24.92,24.92,24.89,24.91,272710.0,24.0517,24.0517,24.0228,24.0421,272710.0
2024-11-21 11:50:00,24.91,24.91,24.88,24.89,270686.0,24.0421,24.0421,24.0131,24.0228,270686.0
2024-11-21 11:55:00,24.89,24.92,24.89,24.9,247750.0,24.0228,24.0517,24.0228,24.0324,247750.0
2024-11-21 12:00:00,24.91,24.91,24.88,24.89,245236.0,24.0421,24.0421,24.0131,24.0228,245236.0
2024-11-21 12:05:00,24.89,24.9,24.88,24.89,254875.0,24.0228,24.0324,24.0131,24.0228,254875.0
2024-11-21 12:10:00,24.9,24.9,24.86,24.88,286587.0,24.0324,24.0324,23.9938,24.0131,286587.0
2024-11-21 12:15:00,24.89,24.9,24.88,24.89,194558.0,24.0228,24.0324,24.0131,24.0228,194558.0
2024-11-21 12:20:00,24.89,24.91,24.89,24.91,171900.0,24.0228,24.0421,24.0228,24.0421,171900.0
2024-11-21 12:25:00,24.9,24.97,24.9,24.96,320390.0,24.0324,24.1,24.0324,24.0904,320390.0
2024-11-21 12:30:00,24.96,24.98,24.95,24.97,318236.0,24.0904,24.1097,24.0807,24.1,318236.0
2024-11-21 12:35:00,24.98,25.02,24.97,25.01,355350.0,24.1097,24.1483,24.1,24.1386,355350.0
2024-11-21 12:40:00,25.02,25.08,25.01,25.07,434460.0,24.1483,24.2062,24.1386,24.1965,434460.0
2024-11-21 12:45:00,25.07,25.18,25.06,25.16,878643.0,24.1965,24.3027,24.1869,24.2834,878643.0
2024-11-21 12:50:00,25.16,25.18,25.14,25.16,1058059.0,24.2834,24.3027,24.2641,24.2834,1058059.0
2024-11-21 12:55:00,25.17,25.22,25.15,25.17,871680.0,24.293,24.3413,24.2737,24.293,871680.0
2024-11-21 13:00:00,25.17,25.17,25.13,25.14,466411.0,24.293,24.293,24.2544,24.2641,466411.0
2024-11-21 13:05:00,25.14,25.14,25.08,25.09,431561.0,24.2641,24.2641,24.2062,24.2158,431561.0
2024-11-21 13:10:00,25.08,25.13,25.08,25.12,414442.0,24.2062,24.2544,24.2062,24.2448,414442.0
2024-11-21 13:15:00,25.13,25.14,25.1,25.14,337693.0,24.2544,24.2641,24.2255,24.2641,337693.0
2024-11-21 13:20:00,25.14,25.14,25.12,25.13,338793.0,24.2641,24.2641,24.2448,24.2544,338793.0
2024-11-21 13:25:00,25.13,25.13,25.09,25.12,376803.0,24.2544,24.2544,24.2158,24.2448,376803.0
2024-11-21 13:30:00,25.12,25.14,25.1,25.11,282333.0,24.2448,24.2641,24.2255,24.2351,282333.0
2024-11-21 13:35:00,25.11,25.12,25.06,25.07,479542.0,24.2351,24.2448,24.1869,24.1965,479542.0
2024-11-21 13:40:00,25.06,25.07,25.04,25.04,210923.0,24.1869,24.1965,24.1676,24.1676,210923.0
2024-11-21 13:45:00,25.05,25.05,25.02,25.02,272512.0,24.1772,24.1772,24.1483,24.1483,272512.0
2024-11-21 13:50:00,25.03,25.05,25.0,25.05,503340.0,24.1579,24.1772,24.129,24.1772,503340.0
2024-11-21 13:55:00,25.05,25.05,25.01,25.04,264322.0,24.1772,24.1772,24.1386,24.1676,264322.0
2024-11-21 14:00:00,25.04,25.06,25.02,25.05,252192.0,24.1676,24.1869,24.1483,24.1772,252192.0
2024-11-21 14:05:00,25.05,25.06,25.03,25.06,198330.0,24.1772,24.1869,24.1579,24.1869,198330.0
2024-11-21 14:10:00,25.05,25.07,25.04,25.06,265497.0,24.1772,24.1965,24.1676,24.1869,265497.0
2024-11-21 14:15:00,25.06,25.07,25.01,25.02,500967.0,24.1869,24.1965,24.1386,24.1483,500967.0
2024-11-21 14:20:00,25.02,25.03,24.99,25.03,463544.0,24.1483,24.1579,24.1193,24.1579,463544.0
2024-11-21 14:25:00,25.02,25.03,24.99,25.01,426522.0,24.1483,24.1579,24.1193,24.1386,426522.0
2024-11-21 14:30:00,25.02,25.02,24.95,24.95,500276.0,24.1483,24.1483,24.0807,24.0807,500276.0
2024-11-21 14:35:00,24.95,24.97,24.94,24.96,592396.0,24.0807,24.1,24.0711,24.0904,592396.0
2024-11-21 14:40:00,24.95,24.98,24.94,24.95,568708.0,24.0807,24.1097,24.0711,24.0807,568708.0
2024-11-21 14:45:00,24.95,24.98,24.94,24.94,465741.0,24.0807,24.1097,24.0711,24.0711,465741.0
2024-11-21 14:50:00,24.94,24.95,24.92,24.93,689368.0,24.0711,24.0807,24.0517,24.0614,689368.0
2024-11-21 14:55:00,24.93,24.95,24.9,24.95,466512.0,24.0614,24.0807,24.0324,24.0807,466512.0
2024-11-21 15:00:00,24.94,24.98,24.94,24.98,420665.0,24.0711,24.1097,24.0711,24.1097,420665.0
2024-11-21 15:05:00,24.97,24.98,24.96,24.96,253549.0,24.1,24.1097,24.0904,24.0904,253549.0
2024-11-21 15:10:00,24.97,24.97,24.96,24.96,256386.0,24.1,24.1,24.0904,24.0904,256386.0
2024-11-21 15:15:00,24.97,25.03,24.95,25.02,564752.0,24.1,24.1579,24.0807,24.1483,564752.0
2024-11-21 15:20:00,25.02,25.02,25.0,25.02,293946.0,24.1483,24.1483,24.129,24.1483,293946.0
2024-11-21 15:25:00,25.02,25.03,25.0,25.03,358064.0,24.1483,24.1579,24.129,24.1579,358064.0
2024-11-21 15:30:00,25.03,25.04,25.01,25.04,412388.0,24.1579,24.1676,24.1386,24.1676,412388.0
2024-11-21 15:35:00,25.03,25.04,25.01,25.03,433475.0,24.1579,24.1676,24.1386,24.1579,433475.0
2024-11-21 15:40:00,25.03,25.05,25.01,25.04,473215.0,24.1579,24.1772,24.1386,24.1676,473215.0
2024-11-21 15:45:00,25.05,25.06,25.03,25.05,655815.0,24.1772,24.1869,24.1579,24.1772,655815.0
2024-11-21 15:50:00,25.06,25.1,25.05,25.09,905990.0,24.1869,24.2255,24.1772,24.2158,905990.0
2024-11-21 15:55:00,25.1,25.14,25.08,25.14,2291193.0,24.2255,24.2641,24.2062,24.2641,2291193.0
2024-11-22 09:30:00,25.18,25.31,25.09,25.31,1310164.0,24.3027,24.4282,24.2158,24.4282,1310164.0
2024-11-22 09:35:00,25.31,25.36,25.27,25.35,526831.0,24.4282,24.4764,24.3896,24.4668,526831.0
2024-11-22 09:40:00,25.36,25.43,25.34,25.42,508131.0,24.4764,24.544,24.4571,24.5343,508131.0
2024-11-22 09:45:00,25.42,25.51,25.38,25.46,635742.0,24.5343,24.6212,24.4957,24.5729,635742.0
2024-11-22 09:50:00,25.46,25.49,25.42,25.46,384317.0,24.5729,24.6019,24.5343,24.5729,384317.0
2024-11-22 09:55:00,25.46,25.49,25.44,25.49,429637.0,24.5729,24.6019,24.5536,24.6019,429637.0
2024-11-22 10:00:00,25.48,25.51,25.46,25.48,463476.0,24.5922,24.6212,24.5729,24.5922,463476.0
2024-11-22 10:05:00,25.48,25.56,25.47,25.51,548641.0,24.5922,24.6694,24.5826,24.6212,548641.0
2024-11-22 10:10:00,25.51,25.64,25.5,25.63,682186.0,24.6212,24.7467,24.6115,24.737,682186.0
2024-11-22 10:15:00,25.64,25.64,25.55,25.56,601963.0,24.7467,24.7467,24.6598,24.6694,601963.0
2024-11-22 10:20:00,25.57,25.59,25.52,25.59,491392.0,24.6791,24.6984,24.6308,24.6984,491392.0
2024-11-22 10:25:00,25.59,25.59,25.5,25.52,242232.0,24.6984,24.6984,24.6115,24.6308,242232.0
2024-11-22 10:30:00,25.52,25.54,25.51,25.53,234365.0,24.6308,24.6501,24.6212,24.6405,234365.0
2024-11-22 10:35:00,25.53,25.56,25.52,25.56,244508.0,24.6405,24.6694,24.6308,24.6694,244508.0
2024-11-22 10:40:00,25.55,25.58,25.55,25.57,245346.0,24.6598,24.6888,24.6598,24.6791,245346.0
2024-11-22 10:45:00,25.57,25.59,25.55,25.59,470283.0,24.6791,24.6984,24.6598,24.6984,470283.0
2024-11-22 10:50:00,25.59,25.6,25.57,25.6,263590.0,24.6984,24.7081,24.6791,24.7081,263590.0
2024-11-22 10:55:00,25.6,25.63,25.58,25.62,308608.0,24.7081,24.737,24.6888,24.7274,308608.0
2024-11-22 11:00:00,25.62,25.65,25.59,25.63,300219.0,24.7274,24.7563,24.6984,24.737,300219.0
2024-11-22 11:05:00,25.63,25.63,25.59,25.61,242480.0,24.737,24.737,24.6984,24.7177,242480.0
2024-11-22 11:10:00,25.6,25.64,25.58,25.63,410784.0,24.7081,24.7467,24.6888,24.737,410784.0
2024-11-22 11:15:00,25.64,25.65,25.6,25.64,465027.0,24.7467,24.7563,24.7081,24.7467,465027.0
2024-11-22 11:20:00,25.64,25.65,25.61,25.64,325228.0,24.7467,24.7563,24.7177,24.7467,325228.0
2024-11-22 11:25:00,25.64,25.69,25.64,25.67,563495.0,24.7467,24.7949,24.7467,24.7756,563495.0
2024-11-22 11:30:00,25.68,25.68,25.62,25.62,319900.0,24.7853,24.7853,24.7274,24.7274,319900.0
2024-11-22 11:35:00,25.63,25.69,25.62,25.69,405029.0,24.737,24.7949,24.7274,24.7949,405029.0
2024-11-22 11:40:00,25.69,25.73,25.67,25.71,446889.0,24.7949,24.8335,24.7756,24.8142,446889.0
2024-11-22 11:45:00,25.71,25.73,25.69,25.71,326271.0,24.8142,24.8335,24.7949,24.8142,326271.0
2024-11-22 11:50:00,25.71,25.72,25.65,25.68,332924.0,24.8142,24.8239,24.7563,24.7853,332924.0
2024-11-22 11:55:00,25.69,25.7,25.65,25.69,365872.0,24.7949,24.8046,24.7563,24.7949,365872.0
2024-11-22 12:00:00,25.68,25.7,25.68,25.7,234796.0,24.7853,24.8046,24.7853,24.8046,234796.0
2024-11-22 12:05:00,25.69,25.71,25.68,25.7,212015.0,24.7949,24.8142,24.7853,24.8046,212015.0
2024-11-22 12:10:00,25.7,25.72,25.69,25.7,246622.0,24.8046,24.8239,24.7949,24.8046,246622.0
2024-11-22 12:15:00,25.7,25.7,25.66,25.68,388303.0,24.8046,24.8046,24.766,24.7853,388303.0
2024-11-22 12:20:00,25.68,25.75,25.67,25.75,802272.0,24.7853,24.8528,24.7756,24.8528,802272.0
2024-11-22 12:25:00,25.75,25.75,25.72,25.73,307354.0,24.8528,24.8528,24.8239,24.8335,307354.0
2024-11-22 12:30:00,25.73,25.73,25.67,25.69,396302.0,24.8335,24.8335,24.7756,24.7949,396302.0
2024-11-22 12:35:00,25.69,25.73,25.68,25.71,359829.0,24.7949,24.8335,24.7853,24.8142,359829.0
2024-11-22 12:40:00,25.71,25.75,25.69,25.73,407551.0,24.8142,24.8528,24.7949,24.8335,407551.0
2024-11-22 12:45:00,25.74,25.75,25.73,25.74,150774.0,24.8432,24.8528,24.8335,24.8432,150774.0
2024-11-22 12:50:00,25.74,25.75,25.72,25.73,128649.0,24.8432,24.8528,24.8239,24.8335,128649.0
2024-11-22 12:55:00,25.73,25.73,25.67,25.68,256743.0,24.8335,24.8335,24.7756,24.7853,256743.0
2024-11-22 13:00:00,25.67,25.68,25.64,25.64,226925.0,24.7756,24.7853,24.7467,24.7467,226925.0
2024-11-22 13:05:00,25.64,25.65,25.57,25.58,2042344.0,24.7467,24.7563,24.6791,24.6888,2042344.0
2024-11-22 13:10:00,25.58,25.61,25.56,25.56,319003.0,24.6888,24.7177,24.6694,24.6694,319003.0
2024-11-22 13:15:00,25.56,25.57,25.5,25.51,361307.0,24.6694,24.6791,24.6115,24.6212,361307.0
2024-11-22 13:20:00,25.5,25.51,25.46,25.48,422401.0,24.6115,24.6212,24.5729,24.5922,422401.0
2024-11-22 13:25:00,25.47,25.49,25.46,25.46,243105.0,24.5826,24.6019,24.5729,24.5729,243105.0
2024-11-22 13:30:00,25.47,25.48,25.44,25.46,380630.0,24.5826,24.5922,24.5536,24.5729,380630.0
2024-11-22 13:35:00,25.47,25.48,25.45,25.48,259159.0,24.5826,24.5922,24.5633,24.5922,259159.0
2024-11-22 13:40:00,25.47,25.48,25.44,25.44,238196.0,24.5826,24.5922,24.5536,24.5536,238196.0
2024-11-22 13:45:00,25.45,25.51,25.44,25.51,248933.0,24.5633,24.6212,24.5536,24.6212,248933.0
2024-11-22 13:50:00,25.51,25.55,25.5,25.52,321553.0,24.6212,24.6598,24.6115,24.6308,321553.0
2024-11-22 13:55:00,25.52,25.55,25.51,25.55,245689.0,24.6308,24.6598,24.6212,24.6598,245689.0
2024-11-22 14:00:00,25.55,25.6,25.53,25.59,360337.0,24.6598,24.7081,24.6405,24.6984,360337.0
2024-11-22 14:05:00,25.59,25.6,25.58,25.6,232035.0,24.6984,24.7081,24.6888,24.7081,232035.0
2024-11-22 14:10:00,25.6,25.6,25.57,25.58,227631.0,24.7081,24.7081,24.6791,24.6888,227631.0
2024-11-22 14:15:00,25.58,25.58,25.55,25.58,157955.0,24.6888,24.6888,24.6598,24.6888,157955.0
2024-11-22 14:20:00,25.57,25.6,25.57,25.6,164959.0,24.6791,24.7081,24.6791,24.7081,164959.0
2024-11-22 14:25:00,25.6,25.6,25.58,25.58,168200.0,24.7081,24.7081,24.6888,24.6888,168200.0
2024-11-22 14:30:00,25.58,25.61,25.58,25.59,259459.0,24.6888,24.7177,24.6888,24.6984,259459.0
2024-11-22 14:35:00,25.6,25.62,25.59,25.61,166232.0,24.7081,24.7274,24.6984,24.7177,166232.0
2024-11-22 14:40:00,25.61,25.63,25.59,25.61,301388.0,24.7177,24.737,24.6984,24.7177,301388.0
2024-11-22 14:45:00,25.61,25.63,25.6,25.62,320601.0,24.7177,24.737,24.7081,24.7274,320601.0
2024-11-22 14:50:00,25.62,25.62,25.59,25.62,175272.0,24.7274,24.7274,24.6984,24.7274,175272.0
2024-11-22 14:55:00,25.62,25.62,25.6,25.6,151367.0,24.7274,24.7274,24.7081,24.7081,151367.0
2024-11-22 15:00:00,25.6,25.62,25.57,25.58,215902.0,24.7081,24.7274,24.6791,24.6888,215902.0
2024-11-22 15:05:00,25.59,25.59,25.58,25.58,101143.0,24.6984,24.6984,24.6888,24.6888,101143.0
2024-11-22 15:10:00,25.59,25.59,25.56,25.57,219555.0,24.6984,24.6984,24.6694,24.6791,219555.0
2024-11-22 15:15:00,25.57,25.59,25.56,25.57,301375.0,24.6791,24.6984,24.6694,24.6791,301375.0
2024-11-22 15:20:00,25.57,25.58,25.56,25.58,146043.0,24.6791,24.6888,24.6694,24.6888,146043.0
2024-11-22 15:25:00,25.58,25.58,25.56,25.58,230371.0,24.6888,24.6888,24.6694,24.6888,230371.0
2024-11-22 15:30:00,25.58,25.58,25.53,25.56,470652.0,24.6888,24.6888,24.6405,24.6694,470652.0
2024-11-22 15:35:00,25.55,25.6,25.55,25.59,378097.0,24.6598,24.7081,24.6598,24.6984,378097.0
2024-11-22 15:40:00,25.59,25.59,25.54,25.56,748556.0,24.6984,24.6984,24.6501,24.6694,748556.0
2024-11-22 15:45:00,25.57,25.6,25.55,25.59,609892.0,24.6791,24.7081,24.6598,24.6984,609892.0
2024-11-22 15:50:00,25.59,25.63,25.58,25.59,861306.0,24.6984,24.737,24.6888,24.6984,861306.0
2024-11-22 15:55:00,25.6,25.68,25.59,25.63,2722607.0,24.7081,24.7853,24.6984,24.737,2722607.0
2024-11-25 09:30:00,25.75,26.22,25.74,26.18,2827860.0,24.8528,25.3065,24.8432,25.2678,2827860.0
2024-11-25 09:35:00,26.18,26.22,26.05,26.19,1044782.0,25.2678,25.3065,25.1424,25.2775,1044782.0
2024-11-25 09:40:00,26.2,26.37,26.17,26.36,1053376.0,25.2872,25.4512,25.2582,25.4416,1053376.0
2024-11-25 09:45:00,26.37,26.45,26.31,26.32,955602.0,25.4512,25.5284,25.3933,25.403,955602.0
2024-11-25 09:50:00,26.31,26.34,26.22,26.28,687483.0,25.3933,25.4223,25.3065,25.3644,687483.0
2024-11-25 09:55:00,26.28,26.28,26.05,26.07,660232.0,25.3644,25.3644,25.1424,25.1617,660232.0
2024-11-25 10:00:00,26.08,26.08,25.99,26.05,537208.0,25.1713,25.1713,25.0845,25.1424,537208.0
2024-11-25 10:05:00,26.06,26.07,26.02,26.06,380966.0,25.152,25.1617,25.1134,25.152,380966.0
2024-11-25 10:10:00,26.07,26.08,25.99,26.03,532542.0,25.1617,25.1713,25.0845,25.1231,532542.0
2024-11-25 10:15:00,26.03,26.15,26.02,26.14,433092.0,25.1231,25.2389,25.1134,25.2292,433092.0
2024-11-25 10:20:00,26.14,26.2,26.14,26.2,402057.0,25.2292,25.2872,25.2292,25.2872,402057.0
2024-11-25 10:25:00,26.2,26.24,26.18,26.21,403667.0,25.2872,25.3258,25.2678,25.2968,403667.0
2024-11-25 10:30:00,26.21,26.24,26.16,26.18,279041.0,25.2968,25.3258,25.2485,25.2678,279041.0
2024-11-25 10:35:00,26.18,26.2,26.1,26.1,312630.0,25.2678,25.2872,25.1906,25.1906,312630.0
2024-11-25 10:40:00,26.1,26.13,26.09,26.13,395033.0,25.1906,25.2196,25.181,25.2196,395033.0
2024-11-25 10:45:00,26.13,26.17,26.11,26.16,242000.0,25.2196,25.2582,25.2003,25.2485,242000.0
2024-11-25 10:50:00,26.15,26.16,26.12,26.13,254507.0,25.2389,25.2485,25.2099,25.2196,254507.0
2024-11-25 10:55:00,26.14,26.15,26.06,26.06,336478.0,25.2292,25.2389,25.152,25.152,336478.0
2024-11-25 11:00:00,26.06,26.15,26.05,26.14,264386.0,25.152,25.2389,25.1424,25.2292,264386.0
2024-11-25 11:05:00,26.14,26.16,26.12,26.13,223153.0,25.2292,25.2485,25.2099,25.2196,223153.0
2024-11-25 11:10:00,26.13,26.13,26.08,26.09,171422.0,25.2196,25.2196,25.1713,25.181,171422.0
2024-11-25 11:15:00,26.09,26.14,26.07,26.14,421575.0,25.181,25.2292,25.1617,25.2292,421575.0
2024-11-25 11:20:00,26.14,26.14,26.11,26.12,304307.0,25.2292,25.2292,25.2003,25.2099,304307.0
2024-11-25 11:25:00,26.12,26.15,26.09,26.1,311233.0,25.2099,25.2389,25.181,25.1906,311233.0
2024-11-25 11:30:00,26.1,26.12,26.08,26.1,489136.0,25.1906,25.2099,25.1713,25.1906,489136.0
2024-11-25 11:35:00,26.1,26.12,26.05,26.06,298689.0,25.1906,25.2099,25.1424,25.152,298689.0
2024-11-25 11:40:00,26.06,26.06,26.02,26.04,238282.0,25.152,25.152,25.1134,25.1327,238282.0
2024-11-25 11:45:00,26.04,26.07,26.03,26.05,201236.0,25.1327,25.1617,25.1231,25.1424,201236.0
2024-11-25 11:50:00,26.05,26.06,26.03,26.05,242570.0,25.1424,25.152,25.1231,25.1424,242570.0
2024-11-25 11:55:00,26.05,26.06,26.03,26.04,197767.0,25.1424,25.152,25.1231,25.1327,197767.0
2024-11-25 12:00:00,26.04,26.07,26.03,26.07,247627.0,25.1327,25.1617,25.1231,25.1617,247627.0
2024-11-25 12:05:00,26.07,26.09,26.06,26.09,207538.0,25.1617,25.181,25.152,25.181,207538.0
2024-11-25 12:10:00,26.09,26.11,26.07,26.09,267042.0,25.181,25.2003,25.1617,25.181,267042.0
2024-11-25 12:15:00,26.09,26.1,26.08,26.09,291270.0,25.181,25.1906,25.1713,25.181,291270.0
2024-11-25 12:20:00,26.09,26.09,26.03,26.04,173456.0,25.181,25.181,25.1231,25.1327,173456.0
2024-11-25 12:25:00,26.04,26.04,25.98,25.99,337307.0,25.1327,25.1327,25.0748,25.0845,337307.0
2024-11-25 12:30:00,25.99,26.0,25.98,25.99,171487.0,25.0845,25.0941,25.0748,25.0845,171487.0
2024-11-25 12:35:00,25.98,25.99,25.97,25.98,140081.0,25.0748,25.0845,25.0652,25.0748,140081.0
2024-11-25 12:40:00,25.98,25.98,25.92,25.94,247837.0,25.0748,25.0748,25.0169,25.0362,247837.0
2024-11-25 12:45:00,25.95,25.96,25.92,25.94,223797.0,25.0459,25.0555,25.0169,25.0362,223797.0
2024-11-25 12:50:00,25.94,25.95,25.92,25.94,388587.0,25.0362,25.0459,25.0169,25.0362,388587.0
2024-11-25 12:55:00,25.94,25.94,25.89,25.92,235075.0,25.0362,25.0362,24.988,25.0169,235075.0
2024-11-25 13:00:00,25.92,25.96,25.91,25.96,249425.0,25.0169,25.0555,25.0073,25.0555,249425.0
2024-11-25 13:05:00,25.96,25.96,25.92,25.93,189119.0,25.0555,25.0555,25.0169,25.0266,189119.0
2024-11-25 13:10:00,25.93,25.98,25.93,25.97,323171.0,25.0266,25.0748,25.0266,25.0652,323171.0
2024-11-25 13:15:00,25.98,25.98,25.94,25.96,247497.0,25.0748,25.0748,25.0362,25.0555,247497.0
2024-11-25 13:20:00,25.96,25.97,25.94,25.97,203532.0,25.0555,25.0652,25.0362,25.0652,203532.0
2024-11-25 13:25:00,25.96,25.97,25.95,25.96,150348.0,25.0555,25.0652,25.0459,25.0555,150348.0
2024-11-25 13:30:00,25.95,25.99,25.95,25.98,158423.0,25.0459,25.0845,25.0459,25.0748,158423.0
2024-11-25 13:35:00,25.99,26.0,25.97,25.99,157773.0,25.0845,25.0941,25.0652,25.0845,157773.0
2024-11-25 13:40:00,25.99,26.0,25.98,26.0,170323.0,25.0845,25.0941,25.0748,25.0941,170323.0
2024-11-25 13:45:00,26.0,26.0,25.96,25.96,164936.0,25.0941,25.0941,25.0555,25.0555,164936.0
2024-11-25 13:50:00,25.96,26.0,25.96,25.99,200462.0,25.0555,25.0941,25.0555,25.0845,200462.0
2024-11-25 13:55:00,25.98,26.0,25.98,26.0,136437.0,25.0748,25.0941,25.0748,25.0941,136437.0
2024-11-25 14:00:00,26.0,26.02,25.98,26.01,182427.0,25.0941,25.1134,25.0748,25.1038,182427.0
2024-11-25 14:05:00,26.01,26.02,25.99,26.01,172322.0,25.1038,25.1134,25.0845,25.1038,172322.0
2024-11-25 14:10:00,26.0,26.03,26.0,26.01,185388.0,25.0941,25.1231,25.0941,25.1038,185388.0
2024-11-25 14:15:00,26.01,26.02,25.99,25.99,172036.0,25.1038,25.1134,25.0845,25.0845,172036.0
2024-11-25 14:20:00,26.0,26.02,25.97,26.01,371462.0,25.0941,25.1134,25.0652,25.1038,371462.0
2024-11-25 14:25:00,26.01,26.01,25.98,26.01,204503.0,25.1038,25.1038,25.0748,25.1038,204503.0
2024-11-25 14:30:00,26.01,26.01,25.98,26.0,250531.0,25.1038,25.1038,25.0748,25.0941,250531.0
2024-11-25 14:35:00,26.0,26.01,25.94,25.96,296747.0,25.0941,25.1038,25.0362,25.0555,296747.0
2024-11-25 14:40:00,25.95,25.96,25.9,25.92,339540.0,25.0459,25.0555,24.9976,25.0169,339540.0
2024-11-25 14:45:00,25.93,25.95,25.92,25.94,476373.0,25.0266,25.0459,25.0169,25.0362,476373.0
2024-11-25 14:50:00,25.93,25.96,25.93,25.95,217023.0,25.0266,25.0555,25.0266,25.0459,217023.0
2024-11-25 14:55:00,25.95,25.97,25.95,25.97,174275.0,25.0459,25.0652,25.0459,25.0652,174275.0
2024-11-25 15:00:00,25.96,25.98,25.94,25.98,360245.0,25.0555,25.0748,25.0362,25.0748,360245.0
2024-11-25 15:05:00,25.98,25.99,25.96,25.99,270129.0,25.0748,25.0845,25.0555,25.0845,270129.0
2024-11-25 15:10:00,25.99,25.99,25.94,25.95,509822.0,25.0845,25.0845,25.0362,25.0459,509822.0
2024-11-25 15:15:00,25.94,25.96,25.94,25.96,344886.0,25.0362,25.0555,25.0362,25.0555,344886.0
2024-11-25 15:20:00,25.96,25.98,25.95,25.98,410192.0,25.0555,25.0748,25.0459,25.0748,410192.0
2024-11-25 15:25:00,25.97,25.98,25.95,25.96,411001.0,25.0652,25.0748,25.0459,25.0555,411001.0
2024-11-25 15:30:00,25.96,26.02,25.96,26.01,431987.0,25.0555,25.1134,25.0555,25.1038,431987.0
2024-11-25 15:35:00,26.01,26.04,26.0,26.04,669331.0,25.1038,25.1327,25.0941,25.1327,669331.0
2024-11-25 15:40:00,26.04,26.09,26.03,26.06,864452.0,25.1327,25.181,25.1231,25.152,864452.0
2024-11-25 15:45:00,26.06,26.08,26.04,26.05,728290.0,25.152,25.1713,25.1327,25.1424,728290.0
2024-11-25 15:50:00,26.05,26.08,26.01,26.07,1218710.0,25.1424,25.1713,25.1038,25.1617,1218710.0
2024-11-25 15:55:00,26.07,26.2,26.05,26.17,5175348.0,25.1617,25.2872,25.1424,25.2582,5175348.0
2024-11-26 09:30:00,26.16,26.24,25.9,25.93,1319795.0,25.2485,25.3258,24.9976,25.0266,1319795.0
2024-11-26 09:35:00,25.93,25.94,25.78,25.81,738628.0,25.0266,25.0362,24.8818,24.9107,738628.0
2024-11-26 09:40:00,25.82,25.84,25.76,25.78,578105.0,24.9204,24.9397,24.8625,24.8818,578105.0
2024-11-26 09:45:00,25.79,25.81,25.74,25.78,701275.0,24.8914,24.9107,24.8432,24.8818,701275.0
2024-11-26 09:50:00,25.78,25.8,25.7,25.79,510616.0,24.8818,24.9011,24.8046,24.8914,510616.0
2024-11-26 09:55:00,25.79,25.84,25.77,25.83,526083.0,24.8914,24.9397,24.8721,24.93,526083.0
2024-11-26 10:00:00,25.83,25.85,25.8,25.82,572827.0,24.93,24.9493,24.9011,24.9204,572827.0
2024-11-26 10:05:00,25.82,25.82,25.78,25.79,218255.0,24.9204,24.9204,24.8818,24.8914,218255.0
2024-11-26 10:10:00,25.79,25.8,25.77,25.78,427223.0,24.8914,24.9011,24.8721,24.8818,427223.0
2024-11-26 10:15:00,25.77,25.8,25.77,25.79,215142.0,24.8721,24.9011,24.8721,24.8914,215142.0
2024-11-26 10:20:00,25.8,25.8,25.75,25.75,275601.0,24.9011,24.9011,24.8528,24.8528,275601.0
2024-11-26 10:25:00,25.76,25.77,25.73,25.77,330522.0,24.8625,24.8721,24.8335,24.8721,330522.0
2024-11-26 10:30:00,25.77,25.79,25.73,25.74,407958.0,24.8721,24.8914,24.8335,24.8432,407958.0
2024-11-26 10:35:00,25.75,25.77,25.73,25.75,289809.0,24.8528,24.8721,24.8335,24.8528,289809.0
2024-11-26 10:40:00,25.75,25.75,25.69,25.71,434450.0,24.8528,24.8528,24.7949,24.8142,434450.0
2024-11-26 10:45:00,25.71,25.74,25.67,25.74,368128.0,24.8142,24.8432,24.7756,24.8432,368128.0
2024-11-26 10:50:00,25.74,25.75,25.71,25.74,413908.0,24.8432,24.8528,24.8142,24.8432,413908.0
2024-11-26 10:55:00,25.74,25.74,25.7,25.72,208021.0,24.8432,24.8432,24.8046,24.8239,208021.0
2024-11-26 11:00:00,25.71,25.73,25.68,25.69,252375.0,24.8142,24.8335,24.7853,24.7949,252375.0
2024-11-26 11:05:00,25.69,25.69,25.66,25.67,301261.0,24.7949,24.7949,24.766,24.7756,301261.0
2024-11-26 11:10:00,25.67,25.67,25.62,25.64,464363.0,24.7756,24.7756,24.7274,24.7467,464363.0
2024-11-26 11:15:00,25.63,25.68,25.63,25.66,376245.0,24.737,24.7853,24.737,24.766,376245.0
2024-11-26 11:20:00,25.66,25.66,25.64,25.64,246108.0,24.766,24.766,24.7467,24.7467,246108.0
2024-11-26 11:25:00,25.64,25.72,25.64,25.7,568788.0,24.7467,24.8239,24.7467,24.8046,568788.0
2024-11-26 11:30:00,25.7,25.7,25.67,25.7,269303.0,24.8046,24.8046,24.7756,24.8046,269303.0
2024-11-26 11:35:00,25.7,25.7,25.64,25.66,479011.0,24.8046,24.8046,24.7467,24.766,479011.0
2024-11-26 11:40:00,25.66,25.66,25.63,25.66,361875.0,24.766,24.766,24.737,24.766,361875.0
2024-11-26 11:45:00,25.65,25.66,25.61,25.64,283162.0,24.7563,24.766,24.7177,24.7467,283162.0
2024-11-26 11:50:00,25.64,25.71,25.64,25.69,308414.0,24.7467,24.8142,24.7467,24.7949,308414.0
2024-11-26 11:55:00,25.7,25.73,25.68,25.73,297667.0,24.8046,24.8335,24.7853,24.8335,297667.0
2024-11-26 12:00:00,25.73,25.77,25.71,25.76,255419.0,24.8335,24.8721,24.8142,24.8625,255419.0
2024-11-26 12:05:00,25.76,25.76,25.73,25.75,220898.0,24.8625,24.8625,24.8335,24.8528,220898.0
2024-11-26 12:10:00,25.74,25.76,25.73,25.76,193246.0,24.8432,24.8625,24.8335,24.8625,193246.0
2024-11-26 12:15:00,25.75,25.79,25.75,25.77,211318.0,24.8528,24.8914,24.8528,24.8721,211318.0
2024-11-26 12:20:00,25.78,25.78,25.75,25.75,158670.0,24.8818,24.8818,24.8528,24.8528,158670.0
2024-11-26 12:25:00,25.76,25.77,25.74,25.77,163383.0,24.8625,24.8721,24.8432,24.8721,163383.0
2024-11-26 12:30:00,25.77,25.81,25.76,25.79,279610.0,24.8721,24.9107,24.8625,24.8914,279610.0
2024-11-26 12:35:00,25.8,25.81,25.75,25.76,179709.0,24.9011,24.9107,24.8528,24.8625,179709.0
2024-11-26 12:40:00,25.75,25.76,25.73,25.75,259499.0,24.8528,24.8625,24.8335,24.8528,259499.0
2024-11-26 12:45:00,25.76,25.76,25.7,25.73,356927.0,24.8625,24.8625,24.8046,24.8335,356927.0
2024-11-26 12:50:00,25.73,25.74,25.72,25.74,124018.0,24.8335,24.8432,24.8239,24.8432,124018.0
2024-11-26 12:55:00,25.73,25.75,25.71,25.71,184097.0,24.8335,24.8528,24.8142,24.8142,184097.0
2024-11-26 13:00:00,25.71,25.74,25.71,25.74,162411.0,24.8142,24.8432,24.8142,24.8432,162411.0
2024-11-26 13:05:00,25.74,25.8,25.72,25.77,262897.0,24.8432,24.9011,24.8239,24.8721,262897.0
2024-11-26 13:10:00,25.78,25.78,25.74,25.75,332940.0,24.8818,24.8818,24.8432,24.8528,332940.0
2024-11-26 13:15:00,25.76,25.76,25.74,25.74,179531.0,24.8625,24.8625,24.8432,24.8432,179531.0
2024-11-26 13:20:00,25.74,25.76,25.72,25.73,145084.0,24.8432,24.8625,24.8239,24.8335,145084.0
2024-11-26 13:25:00,25.72,25.73,25.71,25.71,162337.0,24.8239,24.8335,24.8142,24.8142,162337.0
2024-11-26 13:30:00,25.71,25.71,25.69,25.69,191427.0,24.8142,24.8142,24.7949,24.7949,191427.0
2024-11-26 13:35:00,25.69,25.73,25.68,25.71,203289.0,24.7949,24.8335,24.7853,24.8142,203289.0
2024-11-26 13:40:00,25.71,25.73,25.71,25.73,214008.0,24.8142,24.8335,24.8142,24.8335,214008.0
2024-11-26 13:45:00,25.73,25.74,25.69,25.7,306644.0,24.8335,24.8432,24.7949,24.8046,306644.0
2024-11-26 13:50:00,25.7,25.73,25.69,25.73,154851.0,24.8046,24.8335,24.7949,24.8335,154851.0
2024-11-26 13:55:00,25.73,25.73,25.71,25.71,208864.0,24.8335,24.8335,24.8142,24.8142,208864.0
2024-11-26 14:00:00,25.72,25.74,25.71,25.74,569769.0,24.8239,24.8432,24.8142,24.8432,569769.0
2024-11-26 14:05:00,25.74,25.74,25.71,25.71,167087.0,24.8432,24.8432,24.8142,24.8142,167087.0
2024-11-26 14:10:00,25.71,25.78,25.71,25.77,310880.0,24.8142,24.8818,24.8142,24.8721,310880.0
2024-11-26 14:15:00,25.77,25.79,25.76,25.78,257570.0,24.8721,24.8914,24.8625,24.8818,257570.0
2024-11-26 14:20:00,25.78,25.79,25.76,25.77,149824.0,24.8818,24.8914,24.8625,24.8721,149824.0
2024-11-26 14:25:00,25.76,25.77,25.73,25.73,188382.0,24.8625,24.8721,24.8335,24.8335,188382.0
2024-11-26 14:30:00,25.74,25.76,25.72,25.75,244722.0,24.8432,24.8625,24.8239,24.8528,244722.0
2024-11-26 14:35:00,25.76,25.77,25.74,25.74,187173.0,24.8625,24.8721,24.8432,24.8432,187173.0
2024-11-26 14:40:00,25.75,25.75,25.72,25.74,156319.0,24.8528,24.8528,24.8239,24.8432,156319.0
2024-11-26 14:45:00,25.74,25.75,25.73,25.73,182027.0,24.8432,24.8528,24.8335,24.8335,182027.0
2024-11-26 14:50:00,25.73,25.74,25.71,25.74,306172.0,24.8335,24.8432,24.8142,24.8432,306172.0
2024-11-26 14:55:00,25.74,25.75,25.73,25.75,184705.0,24.8432,24.8528,24.8335,24.8528,184705.0
2024-11-26 15:00:00,25.75,25.76,25.74,25.74,227363.0,24.8528,24.8625,24.8432,24.8432,227363.0
2024-11-26 15:05:00,25.75,25.75,25.72,25.74,232063.0,24.8528,24.8528,24.8239,24.8432,232063.0
2024-11-26 15:10:00,25.73,25.79,25.73,25.79,215905.0,24.8335,24.8914,24.8335,24.8914,215905.0
2024-11-26 15:15:00,25.79,25.79,25.76,25.78,454722.0,24.8914,24.8914,24.8625,24.8818,454722.0
2024-11-26 15:20:00,25.78,25.79,25.76,25.77,200810.0,24.8818,24.8914,24.8625,24.8721,200810.0
2024-11-26 15:25:00,25.76,25.77,25.74,25.75,234474.0,24.8625,24.8721,24.8432,24.8528,234474.0
2024-11-26 15:30:00,25.75,25.76,25.7,25.73,566909.0,24.8528,24.8625,24.8046,24.8335,566909.0
2024-11-26 15:35:00,25.74,25.74,25.71,25.73,405344.0,24.8432,24.8432,24.8142,24.8335,405344.0
2024-11-26 15:40:00,25.73,25.74,25.71,25.74,249641.0,24.8335,24.8432,24.8142,24.8432,249641.0
2024-11-26 15:45:00,25.74,25.77,25.73,25.75,385418.0,24.8432,24.8721,24.8335,24.8528,385418.0
2024-11-26 15:50:00,25.76,25.78,25.75,25.77,575984.0,24.8625,24.8818,24.8528,24.8721,575984.0
2024-11-26 15:55:00,25.78,25.78,25.75,25.76,1954583.0,24.8818,24.8818,24.8528,24.8625,1954583.0
2024-11-27 09:30:00,25.76,25.9,25.7,25.89,1139242.0,24.8625,24.9976,24.8046,24.988,1139242.0
2024-11-27 09:35:00,25.88,25.88,25.73,25.79,401062.0,24.9783,24.9783,24.8335,24.8914,401062.0
2024-11-27 09:40:00,25.78,25.84,25.77,25.8,422008.0,24.8818,24.9397,24.8721,24.9011,422008.0
2024-11-27 09:45:00,25.8,25.86,25.78,25.86,322680.0,24.9011,24.959,24.8818,24.959,322680.0
2024-11-27 09:50:00,25.85,25.93,25.85,25.93,300830.0,24.9493,25.0266,24.9493,25.0266,300830.0
2024-11-27 09:55:00,25.93,25.95,25.9,25.95,289569.0,25.0266,25.0459,24.9976,25.0459,289569.0
2024-11-27 10:00:00,25.95,25.95,25.84,25.85,316808.0,25.0459,25.0459,24.9397,24.9493,316808.0
2024-11-27 10:05:00,25.85,25.85,25.82,25.84,344963.0,24.9493,24.9493,24.9204,24.9397,344963.0
2024-11-27 10:10:00,25.84,25.87,25.84,25.87,242121.0,24.9397,24.9686,24.9397,24.9686,242121.0
2024-11-27 10:15:00,25.86,25.9,25.86,25.88,225235.0,24.959,24.9976,24.959,24.9783,225235.0
2024-11-27 10:20:00,25.88,25.88,25.85,25.86,294085.0,24.9783,24.9783,24.9493,24.959,294085.0
2024-11-27 10:25:00,25.86,25.87,25.83,25.85,223067.0,24.959,24.9686,24.93,24.9493,223067.0
2024-11-27 10:30:00,25.85,25.88,25.83,25.84,291500.0,24.9493,24.9783,24.93,24.9397,291500.0
2024-11-27 10:35:00,25.84,25.86,25.83,25.84,151156.0,24.9397,24.959,24.93,24.9397,151156.0
2024-11-27 10:40:00,25.84,25.88,25.83,25.87,239376.0,24.9397,24.9783,24.93,24.9686,239376.0
2024-11-27 10:45:00,25.87,25.87,25.82,25.83,271734.0,24.9686,24.9686,24.9204,24.93,271734.0
2024-11-27 10:50:00,25.83,25.85,25.82,25.83,147531.0,24.93,24.9493,24.9204,24.93,147531.0
2024-11-27 10:55:00,25.84,25.88,25.82,25.87,429404.0,24.9397,24.9783,24.9204,24.9686,429404.0
2024-11-27 11:00:00,25.87,25.89,25.85,25.88,183322.0,24.9686,24.988,24.9493,24.9783,183322.0
2024-11-27 11:05:00,25.87,25.91,25.87,25.91,355152.0,24.9686,25.0073,24.9686,25.0073,355152.0
2024-11-27 11:10:00,25.9,25.91,25.86,25.88,251702.0,24.9976,25.0073,24.959,24.9783,251702.0
2024-11-27 11:15:00,25.87,25.89,25.86,25.86,228513.0,24.9686,24.988,24.959,24.959,228513.0
2024-11-27 11:20:00,25.87,25.87,25.85,25.86,202225.0,24.9686,24.9686,24.9493,24.959,202225.0
2024-11-27 11:25:00,25.86,25.89,25.84,25.88,458755.0,24.959,24.988,24.9397,24.9783,458755.0
2024-11-27 11:30:00,25.89,25.9,25.87,25.88,136006.0,24.988,24.9976,24.9686,24.9783,136006.0
2024-11-27 11:35:00,25.88,25.89,25.87,25.88,151145.0,24.9783,24.988,24.9686,24.9783,151145.0
2024-11-27 11:40:00,25.88,25.88,25.82,25.83,255508.0,24.9783,24.9783,24.9204,24.93,255508.0
2024-11-27 11:45:00,25.83,25.86,25.81,25.86,212335.0,24.93,24.959,24.9107,24.959,212335.0
2024-11-27 11:50:00,25.86,25.87,25.81,25.83,174832.0,24.959,24.9686,24.9107,24.93,174832.0
2024-11-27 11:55:00,25.83,25.84,25.82,25.83,92532.0,24.93,24.9397,24.9204,24.93,92532.0
2024-11-27 12:00:00,25.84,25.87,25.83,25.87,228391.0,24.9397,24.9686,24.93,24.9686,228391.0
2024-11-27 12:05:00,25.86,25.87,25.83,25.84,150295.0,24.959,24.9686,24.93,24.9397,150295.0
2024-11-27 12:10:00,25.83,25.86,25.83,25.85,132810.0,24.93,24.959,24.93,24.9493,132810.0
2024-11-27 12:15:00,25.86,25.86,25.83,25.85,119980.0,24.959,24.959,24.93,24.9493,119980.0
2024-11-27 12:20:00,25.85,25.85,25.83,25.84,122777.0,24.9493,24.9493,24.93,24.9397,122777.0
2024-11-27 12:25:00,25.84,25.87,25.83,25.85,248667.0,24.9397,24.9686,24.93,24.9493,248667.0
2024-11-27 12:30:00,25.85,25.86,25.81,25.82,236361.0,24.9493,24.959,24.9107,24.9204,236361.0
2024-11-27 12:35:00,25.81,25.83,25.78,25.79,391275.0,24.9107,24.93,24.8818,24.8914,391275.0
2024-11-27 12:40:00,25.79,25.79,25.73,25.73,436814.0,24.8914,24.8914,24.8335,24.8335,436814.0
2024-11-27 12:45:00,25.74,25.75,25.72,25.74,199909.0,24.8432,24.8528,24.8239,24.8432,199909.0
2024-11-27 12:50:00,25.74,25.75,25.72,25.74,195413.0,24.8432,24.8528,24.8239,24.8432,195413.0
2024-11-27 12:55:00,25.73,25.74,25.72,25.72,136465.0,24.8335,24.8432,24.8239,24.8239,136465.0
2024-11-27 13:00:00,25.73,25.73,25.71,25.72,158167.0,24.8335,24.8335,24.8142,24.8239,158167.0
2024-11-27 13:05:00,25.73,25.74,25.71,25.74,311582.0,24.8335,24.8432,24.8142,24.8432,311582.0
2024-11-27 13:10:00,25.74,25.74,25.73,25.74,102419.0,24.8432,24.8432,24.8335,24.8432,102419.0
2024-11-27 13:15:00,25.74,25.75,25.73,25.73,241708.0,24.8432,24.8528,24.8335,24.8335,241708.0
2024-11-27 13:20:00,25.74,25.74,25.71,25.71,145556.0,24.8432,24.8432,24.8142,24.8142,145556.0
2024-11-27 13:25:00,25.71,25.72,25.71,25.71,161615.0,24.8142,24.8239,24.8142,24.8142,161615.0
2024-11-27 13:30:00,25.72,25.75,25.71,25.74,192037.0,24.8239,24.8528,24.8142,24.8432,192037.0
2024-11-27 13:35:00,25.74,25.76,25.73,25.75,113847.0,24.8432,24.8625,24.8335,24.8528,113847.0
2024-11-27 13:40:00,25.75,25.75,25.74,25.74,86548.0,24.8528,24.8528,24.8432,24.8432,86548.0
2024-11-27 13:45:00,25.75,25.75,25.73,25.73,132712.0,24.8528,24.8528,24.8335,24.8335,132712.0
2024-11-27 13:50:00,25.73,25.74,25.72,25.72,115751.0,24.8335,24.8432,24.8239,24.8239,115751.0
2024-11-27 13:55:00,25.72,25.73,25.72,25.73,193962.0,24.8239,24.8335,24.8239,24.8335,193962.0
2024-11-27 14:00:00,25.73,25.76,25.72,25.76,210174.0,24.8335,24.8625,24.8239,24.8625,210174.0
2024-11-27 14:05:00,25.76,25.76,25.74,25.75,160507.0,24.8625,24.8625,24.8432,24.8528,160507.0
2024-11-27 14:10:00,25.74,25.75,25.74,25.74,122577.0,24.8432,24.8528,24.8432,24.8432,122577.0
2024-11-27 14:15:00,25.75,25.78,25.74,25.77,209258.0,24.8528,24.8818,24.8432,24.8721,209258.0
2024-11-27 14:20:00,25.78,25.79,25.75,25.79,461699.0,24.8818,24.8914,24.8528,24.8914,461699.0
2024-11-27 14:25:00,25.79,25.8,25.78,25.78,124787.0,24.8914,24.9011,24.8818,24.8818,124787.0
2024-11-27 14:30:00,25.79,25.8,25.77,25.8,229038.0,24.8914,24.9011,24.8721,24.9011,229038.0
2024-11-27 14:35:00,25.8,25.8,25.79,25.8,109097.0,24.9011,24.9011,24.8914,24.9011,109097.0
2024-11-27 14:40:00,25.8,25.81,25.79,25.8,180305.0,24.9011,24.9107,24.8914,24.9011,180305.0
2024-11-27 14:45:00,25.81,25.81,25.79,25.8,238697.0,24.9107,24.9107,24.8914,24.9011,238697.0
2024-11-27 14:50:00,25.8,25.81,25.79,25.79,106575.0,24.9011,24.9107,24.8914,24.8914,106575.0
2024-11-27 14:55:00,25.8,25.8,25.79,25.8,77503.0,24.9011,24.9011,24.8914,24.9011,77503.0
2024-11-27 15:00:00,25.8,25.8,25.75,25.76,284383.0,24.9011,24.9011,24.8528,24.8625,284383.0
2024-11-27 15:05:00,25.76,25.78,25.76,25.78,300868.0,24.8625,24.8818,24.8625,24.8818,300868.0
2024-11-27 15:10:00,25.78,25.8,25.77,25.79,323459.0,24.8818,24.9011,24.8721,24.8914,323459.0
2024-11-27 15:15:00,25.79,25.79,25.77,25.79,225033.0,24.8914,24.8914,24.8721,24.8914,225033.0
2024-11-27 15:20:00,25.79,25.79,25.78,25.79,217712.0,24.8914,24.8914,24.8818,24.8914,217712.0
2024-11-27 15:25:00,25.79,25.81,25.78,25.8,263373.0,24.8914,24.9107,24.8818,24.9011,263373.0
2024-11-27 15:30:00,25.8,25.8,25.79,25.8,222699.0,24.9011,24.9011,24.8914,24.9011,222699.0
2024-11-27 15:35:00,25.8,25.8,25.78,25.78,247823.0,24.9011,24.9011,24.8818,24.8818,247823.0
2024-11-27 15:40:00,25.79,25.79,25.76,25.78,475442.0,24.8914,24.8914,24.8625,24.8818,475442.0
2024-11-27 15:45:00,25.78,25.8,25.77,25.8,480928.0,24.8818,24.9011,24.8721,24.9011,480928.0
2024-11-27 15:50:00,25.79,25.82,25.78,25.81,605423.0,24.8914,24.9204,24.8818,24.9107,605423.0
2024-11-27 15:55:00,25.82,25.83,25.78,25.83,1596677.0,24.9204,24.93,24.8818,24.93,1596677.0
2024-11-29 09:30:00,25.83,26.0,25.77,25.99,1244240.0,24.93,25.0941,24.8721,25.0845,1244240.0
2024-11-29 09:35:00,26.0,26.0,25.92,25.95,291414.0,25.0941,25.0941,25.0169,25.0459,291414.0
2024-11-29 09:40:00,25.95,25.97,25.9,25.94,252517.0,25.0459,25.0652,24.9976,25.0362,252517.0
2024-11-29 09:45:00,25.94,25.99,25.94,25.99,314667.0,25.0362,25.0845,25.0362,25.0845,314667.0
2024-11-29 09:50:00,25.99,25.99,25.95,25.96,284218.0,25.0845,25.0845,25.0459,25.0555,284218.0
2024-11-29 09:55:00,25.96,25.98,25.93,25.95,246065.0,25.0555,25.0748,25.0266,25.0459,246065.0
2024-11-29 10:00:00,25.95,26.04,25.94,26.04,368080.0,25.0459,25.1327,25.0362,25.1327,368080.0
2024-11-29 10:05:00,26.03,26.05,26.01,26.04,256602.0,25.1231,25.1424,25.1038,25.1327,256602.0
2024-11-29 10:10:00,26.03,26.1,26.03,26.09,543744.0,25.1231,25.1906,25.1231,25.181,543744.0
2024-11-29 10:15:00,26.08,26.09,26.04,26.08,486214.0,25.1713,25.181,25.1327,25.1713,486214.0
2024-11-29 10:20:00,26.08,26.1,26.06,26.1,229540.0,25.1713,25.1906,25.152,25.1906,229540.0
2024-11-29 10:25:00,26.1,26.1,26.07,26.08,249449.0,25.1906,25.1906,25.1617,25.1713,249449.0
2024-11-29 10:30:00,26.08,26.1,26.05,26.05,394229.0,25.1713,25.1906,25.1424,25.1424,394229.0
2024-11-29 10:35:00,26.05,26.1,26.05,26.1,354166.0,25.1424,25.1906,25.1424,25.1906,354166.0
2024-11-29 10:40:00,26.1,26.11,26.07,26.11,359863.0,25.1906,25.2003,25.1617,25.2003,359863.0
2024-11-29 10:45:00,26.11,26.13,26.1,26.13,366187.0,25.2003,25.2196,25.1906,25.2196,366187.0
2024-11-29 10:50:00,26.13,26.15,26.11,26.14,436756.0,25.2196,25.2389,25.2003,25.2292,436756.0
2024-11-29 10:55:00,26.14,26.16,26.12,26.14,277502.0,25.2292,25.2485,25.2099,25.2292,277502.0
2024-11-29 11:00:00,26.14,26.15,26.12,26.14,288067.0,25.2292,25.2389,25.2099,25.2292,288067.0
2024-11-29 11:05:00,26.14,26.15,26.09,26.14,396668.0,25.2292,25.2389,25.181,25.2292,396668.0
2024-11-29 11:10:00,26.15,26.16,26.12,26.12,397206.0,25.2389,25.2485,25.2099,25.2099,397206.0
2024-11-29 11:15:00,26.13,26.14,26.1,26.12,316225.0,25.2196,25.2292,25.1906,25.2099,316225.0
2024-11-29 11:20:00,26.12,26.16,26.12,26.16,435236.0,25.2099,25.2485,25.2099,25.2485,435236.0
2024-11-29 11:25:00,26.15,26.17,26.14,26.16,453576.0,25.2389,25.2582,25.2292,25.2485,453576.0
2024-11-29 11:30:00,26.16,26.18,26.14,26.18,365716.0,25.2485,25.2678,25.2292,25.2678,365716.0
2024-11-29 11:35:00,26.18,26.18,26.16,26.18,342908.0,25.2678,25.2678,25.2485,25.2678,342908.0
2024-11-29 11:40:00,26.18,26.22,26.17,26.21,330586.0,25.2678,25.3065,25.2582,25.2968,330586.0
2024-11-29 11:45:00,26.21,26.21,26.15,26.17,412397.0,25.2968,25.2968,25.2389,25.2582,412397.0
2024-11-29 11:50:00,26.18,26.22,26.17,26.21,403316.0,25.2678,25.3065,25.2582,25.2968,403316.0
2024-11-29 11:55:00,26.21,26.23,26.19,26.2,432974.0,25.2968,25.3161,25.2775,25.2872,432974.0
2024-11-29 12:00:00,26.2,26.21,26.18,26.21,250163.0,25.2872,25.2968,25.2678,25.2968,250163.0
2024-11-29 12:05:00,26.2,26.22,26.19,26.21,266135.0,25.2872,25.3065,25.2775,25.2968,266135.0
2024-11-29 12:10:00,26.2,26.21,26.17,26.18,205795.0,25.2872,25.2968,25.2582,25.2678,205795.0
2024-11-29 12:15:00,26.18,26.2,26.17,26.2,290750.0,25.2678,25.2872,25.2582,25.2872,290750.0
2024-11-29 12:20:00,26.2,26.2,26.18,26.19,178359.0,25.2872,25.2872,25.2678,25.2775,178359.0
2024-11-29 12:25:00,26.18,26.19,26.17,26.19,256718.0,25.2678,25.2775,25.2582,25.2775,256718.0
2024-11-29 12:30:00,26.19,26.19,26.16,26.18,223406.0,25.2775,25.2775,25.2485,25.2678,223406.0
2024-11-29 12:35:00,26.18,26.18,26.15,26.18,271836.0,25.2678,25.2678,25.2389,25.2678,271836.0
2024-11-29 12:40:00,26.17,26.19,26.16,26.18,254714.0,25.2582,25.2775,25.2485,25.2678,254714.0
2024-11-29 12:45:00,26.18,26.2,26.17,26.19,520954.0,25.2678,25.2872,25.2582,25.2775,520954.0
2024-11-29 12:50:00,26.19,26.22,26.18,26.21,468721.0,25.2775,25.3065,25.2678,25.2968,468721.0
2024-11-29 12:55:00,26.21,26.23,26.18,26.21,920685.0,25.2968,25.3161,25.2678,25.2968,920685.0
2024-12-02 09:30:00,26.13,26.22,25.73,25.86,2876858.0,25.2196,25.3065,24.8335,24.959,2876858.0
2024-12-02 09:35:00,25.85,25.86,25.75,25.79,755050.0,24.9493,24.959,24.8528,24.8914,755050.0
2024-12-02 09:40:00,25.8,25.82,25.74,25.78,581226.0,24.9011,24.9204,24.8432,24.8818,581226.0
2024-12-02 09:45:00,25.79,25.82,25.75,25.76,648211.0,24.8914,24.9204,24.8528,24.8625,648211.0
2024-12-02 09:50:00,25.76,25.84,25.75,25.84,585244.0,24.8625,24.9397,24.8528,24.9397,585244.0
2024-12-02 09:55:00,25.84,25.93,25.83,25.92,921652.0,24.9397,25.0266,24.93,25.0169,921652.0
2024-12-02 10:00:00,25.91,25.93,25.88,25.89,712563.0,25.0073,25.0266,24.9783,24.988,712563.0
2024-12-02 10:05:00,25.89,25.9,25.83,25.88,520524.0,24.988,24.9976,24.93,24.9783,520524.0
2024-12-02 10:10:00,25.88,25.9,25.85,25.89,390638.0,24.9783,24.9976,24.9493,24.988,390638.0
2024-12-02 10:15:00,25.89,25.89,25.81,25.82,329714.0,24.988,24.988,24.9107,24.9204,329714.0
2024-12-02 10:20:00,25.82,25.87,25.81,25.87,286805.0,24.9204,24.9686,24.9107,24.9686,286805.0
2024-12-02 10:25:00,25.87,25.89,25.84,25.84,350561.0,24.9686,24.988,24.9397,24.9397,350561.0
2024-12-02 10:30:00,25.84,25.88,25.83,25.86,243614.0,24.9397,24.9783,24.93,24.959,243614.0
2024-12-02 10:35:00,25.85,25.88,25.85,25.87,306923.0,24.9493,24.9783,24.9493,24.9686,306923.0
2024-12-02 10:40:00,25.88,25.88,25.84,25.85,222317.0,24.9783,24.9783,24.9397,24.9493,222317.0
2024-12-02 10:45:00,25.85,25.85,25.82,25.83,235591.0,24.9493,24.9493,24.9204,24.93,235591.0
2024-12-02 10:50:00,25.83,25.84,25.8,25.8,301670.0,24.93,24.9397,24.9011,24.9011,301670.0
2024-12-02 10:55:00,25.81,25.86,25.8,25.86,384086.0,24.9107,24.959,24.9011,24.959,384086.0
2024-12-02 11:00:00,25.86,25.87,25.82,25.82,423408.0,24.959,24.9686,24.9204,24.9204,423408.0
2024-12-02 11:05:00,25.82,25.83,25.81,25.82,277297.0,24.9204,24.93,24.9107,24.9204,277297.0
2024-12-02 11:10:00,25.82,25.82,25.79,25.8,338308.0,24.9204,24.9204,24.8914,24.9011,338308.0
2024-12-02 11:15:00,25.8,25.8,25.77,25.77,275940.0,24.9011,24.9011,24.8721,24.8721,275940.0
2024-12-02 11:20:00,25.78,25.84,25.77,25.84,354014.0,24.8818,24.9397,24.8721,24.9397,354014.0
2024-12-02 11:25:00,25.84,25.84,25.81,25.81,374035.0,24.9397,24.9397,24.9107,24.9107,374035.0
2024-12-02 11:30:00,25.82,25.83,25.81,25.82,300005.0,24.9204,24.93,24.9107,24.9204,300005.0
2024-12-02 11:35:00,25.83,25.84,25.81,25.81,259394.0,24.93,24.9397,24.9107,24.9107,259394.0
2024-12-02 11:40:00,25.82,25.84,25.81,25.84,254801.0,24.9204,24.9397,24.9107,24.9397,254801.0
2024-12-02 11:45:00,25.84,25.85,25.83,25.85,223056.0,24.9397,24.9493,24.93,24.9493,223056.0
2024-12-02 11:50:00,25.85,25.86,25.8,25.83,351544.0,24.9493,24.959,24.9011,24.93,351544.0
2024-12-02 11:55:00,25.83,25.85,25.82,25.84,406898.0,24.93,24.9493,24.9204,24.9397,406898.0
2024-12-02 12:00:00,25.85,25.86,25.84,25.84,289230.0,24.9493,24.959,24.9397,24.9397,289230.0
2024-12-02 12:05:00,25.85,25.86,25.82,25.83,221083.0,24.9493,24.959,24.9204,24.93,221083.0
2024-12-02 12:10:00,25.83,25.84,25.82,25.82,229569.0,24.93,24.9397,24.9204,24.9204,229569.0
2024-12-02 12:15:00,25.83,25.84,25.81,25.84,296040.0,24.93,24.9397,24.9107,24.9397,296040.0
2024-12-02 12:20:00,25.84,25.84,25.83,25.83,106473.0,24.9397,24.9397,24.93,24.93,106473.0
2024-12-02 12:25:00,25.84,25.84,25.82,25.82,185792.0,24.9397,24.9397,24.9204,24.9204,185792.0
2024-12-02 12:30:00,25.83,25.84,25.82,25.82,156363.0,24.93,24.9397,24.9204,24.9204,156363.0
2024-12-02 12:35:00,25.82,25.84,25.82,25.83,280770.0,24.9204,24.9397,24.9204,24.93,280770.0
2024-12-02 12:40:00,25.83,25.83,25.78,25.79,563578.0,24.93,24.93,24.8818,24.8914,563578.0
2024-12-02 12:45:00,25.79,25.83,25.78,25.81,347415.0,24.8914,24.93,24.8818,24.9107,347415.0
2024-12-02 12:50:00,25.81,25.83,25.8,25.8,261814.0,24.9107,24.93,24.9011,24.9011,261814.0
2024-12-02 12:55:00,25.8,25.81,25.8,25.8,140281.0,24.9011,24.9107,24.9011,24.9011,140281.0
2024-12-02 13:00:00,25.81,25.83,25.79,25.82,327643.0,24.9107,24.93,24.8914,24.9204,327643.0
2024-12-02 13:05:00,25.83,25.85,25.82,25.85,252278.0,24.93,24.9493,24.9204,24.9493,252278.0
2024-12-02 13:10:00,25.85,25.87,25.84,25.86,223994.0,24.9493,24.9686,24.9397,24.959,223994.0
2024-12-02 13:15:00,25.87,25.87,25.82,25.82,289158.0,24.9686,24.9686,24.9204,24.9204,289158.0
2024-12-02 13:20:00,25.83,25.86,25.82,25.85,239296.0,24.93,24.959,24.9204,24.9493,239296.0
2024-12-02 13:25:00,25.86,25.87,25.85,25.86,268960.0,24.959,24.9686,24.9493,24.959,268960.0
2024-12-02 13:30:00,25.85,25.86,25.83,25.83,178807.0,24.9493,24.959,24.93,24.93,178807.0
2024-12-02 13:35:00,25.83,25.84,25.82,25.84,225442.0,24.93,24.9397,24.9204,24.9397,225442.0
2024-12-02 13:40:00,25.83,25.84,25.82,25.82,227900.0,24.93,24.9397,24.9204,24.9204,227900.0
2024-12-02 13:45:00,25.82,25.83,25.8,25.82,241239.0,24.9204,24.93,24.9011,24.9204,241239.0
2024-12-02 13:50:00,25.82,25.82,25.79,25.8,248456.0,24.9204,24.9204,24.8914,24.9011,248456.0
2024-12-02 13:55:00,25.79,25.81,25.79,25.8,210921.0,24.8914,24.9107,24.8914,24.9011,210921.0
2024-12-02 14:00:00,25.8,25.8,25.78,25.79,338663.0,24.9011,24.9011,24.8818,24.8914,338663.0
2024-12-02 14:05:00,25.79,25.82,25.78,25.81,473350.0,24.8914,24.9204,24.8818,24.9107,473350.0
2024-12-02 14:10:00,25.82,25.83,25.8,25.83,122203.0,24.9204,24.93,24.9011,24.93,122203.0
2024-12-02 14:15:00,25.83,25.83,25.81,25.82,255958.0,24.93,24.93,24.9107,24.9204,255958.0
2024-12-02 14:20:00,25.82,25.82,25.79,25.79,201648.0,24.9204,24.9204,24.8914,24.8914,201648.0
2024-12-02 14:25:00,25.79,25.81,25.79,25.8,181751.0,24.8914,24.9107,24.8914,24.9011,181751.0
2024-12-02 14:30:00,25.8,25.82,25.79,25.82,205226.0,24.9011,24.9204,24.8914,24.9204,205226.0
2024-12-02 14:35:00,25.82,25.82,25.8,25.8,218942.0,24.9204,24.9204,24.9011,24.9011,218942.0
2024-12-02 14:40:00,25.8,25.81,25.79,25.8,211386.0,24.9011,24.9107,24.8914,24.9011,211386.0
2024-12-02 14:45:00,25.8,25.81,25.79,25.8,175511.0,24.9011,24.9107,24.8914,24.9011,175511.0
2024-12-02 14:50:00,25.8,25.81,25.79,25.79,227415.0,24.9011,24.9107,24.8914,24.8914,227415.0
2024-12-02 14:55:00,25.8,25.8,25.78,25.79,263995.0,24.9011,24.9011,24.8818,24.8914,263995.0
2024-12-02 15:00:00,25.78,25.79,25.77,25.78,389877.0,24.8818,24.8914,24.8721,24.8818,389877.0
2024-12-02 15:05:00,25.79,25.79,25.77,25.78,197961.0,24.8914,24.8914,24.8721,24.8818,197961.0
2024-12-02 15:10:00,25.78,25.79,25.77,25.79,222400.0,24.8818,24.8914,24.8721,24.8914,222400.0
2024-12-02 15:15:00,25.79,25.8,25.78,25.8,435503.0,24.8914,24.9011,24.8818,24.9011,435503.0
2024-12-02 15:20:00,25.79,25.82,25.79,25.82,559844.0,24.8914,24.9204,24.8914,24.9204,559844.0
2024-12-02 15:25:00,25.82,25.85,25.81,25.84,231946.0,24.9204,24.9493,24.9107,24.9397,231946.0
2024-12-02 15:30:00,25.85,25.86,25.83,25.84,432222.0,24.9493,24.959,24.93,24.9397,432222.0
2024-12-02 15:35:00,25.85,25.85,25.82,25.83,315481.0,24.9493,24.9493,24.9204,24.93,315481.0
2024-12-02 15:40:00,25.83,25.87,25.82,25.86,350505.0,24.93,24.9686,24.9204,24.959,350505.0
2024-12-02 15:45:00,25.86,25.87,25.85,25.87,361698.0,24.959,24.9686,24.9493,24.9686,361698.0
2024-12-02 15:50:00,25.87,25.9,25.85,25.87,748696.0,24.9686,24.9976,24.9493,24.9686,748696.0
2024-12-02 15:55:00,25.87,25.87,25.81,25.83,1919702.0,24.9686,24.9686,24.9107,24.93,1919702.0
2024-12-03 09:30:00,25.83,25.86,25.72,25.8,1491177.0,24.93,24.959,24.8239,24.9011,1491177.0
2024-12-03 09:35:00,25.8,25.85,25.73,25.79,562994.0,24.9011,24.9493,24.8335,24.8914,562994.0
2024-12-03 09:40:00,25.8,25.87,25.8,25.85,355759.0,24.9011,24.9686,24.9011,24.9493,355759.0
2024-12-03 09:45:00,25.85,25.89,25.82,25.86,580158.0,24.9493,24.988,24.9204,24.959,580158.0
2024-12-03 09:50:00,25.87,25.87,25.82,25.82,312343.0,24.9686,24.9686,24.9204,24.9204,312343.0
2024-12-03 09:55:00,25.83,25.83,25.77,25.77,418720.0,24.93,24.93,24.8721,24.8721,418720.0
2024-12-03 10:00:00,25.78,25.8,25.76,25.8,423889.0,24.8818,24.9011,24.8625,24.9011,423889.0
2024-12-03 10:05:00,25.8,25.8,25.76,25.78,222930.0,24.9011,24.9011,24.8625,24.8818,222930.0
2024-12-03 10:10:00,25.77,25.81,25.77,25.77,294692.0,24.8721,24.9107,24.8721,24.8721,294692.0
2024-12-03 10:15:00,25.77,25.78,25.76,25.77,347442.0,24.8721,24.8818,24.8625,24.8721,347442.0
2024-12-03 10:20:00,25.77,25.79,25.76,25.79,322026.0,24.8721,24.8914,24.8625,24.8914,322026.0
2024-12-03 10:25:00,25.78,25.82,25.77,25.82,230560.0,24.8818,24.9204,24.8721,24.9204,230560.0
2024-12-03 10:30:00,25.82,25.82,25.76,25.77,402109.0,24.9204,24.9204,24.8625,24.8721,402109.0
2024-12-03 10:35:00,25.77,25.78,25.75,25.77,318598.0,24.8721,24.8818,24.8528,24.8721,318598.0
2024-12-03 10:40:00,25.78,25.8,25.77,25.8,237206.0,24.8818,24.9011,24.8721,24.9011,237206.0
2024-12-03 10:45:00,25.8,25.81,25.79,25.8,202912.0,24.9011,24.9107,24.8914,24.9011,202912.0
2024-12-03 10:50:00,25.8,25.84,25.8,25.84,643588.0,24.9011,24.9397,24.9011,24.9397,643588.0
2024-12-03 10:55:00,25.84,25.88,25.84,25.88,313397.0,24.9397,24.9783,24.9397,24.9783,313397.0
2024-12-03 11:00:00,25.87,25.89,25.86,25.88,294058.0,24.9686,24.988,24.959,24.9783,294058.0
2024-12-03 11:05:00,25.89,25.9,25.88,25.89,249986.0,24.988,24.9976,24.9783,24.988,249986.0
2024-12-03 11:10:00,25.88,25.9,25.87,25.88,144599.0,24.9783,24.9976,24.9686,24.9783,144599.0
2024-12-03 11:15:00,25.87,25.88,25.84,25.86,322736.0,24.9686,24.9783,24.9397,24.959,322736.0
2024-12-03 11:20:00,25.86,25.86,25.83,25.84,307826.0,24.959,24.959,24.93,24.9397,307826.0
2024-12-03 11:25:00,25.84,25.86,25.83,25.86,321425.0,24.9397,24.959,24.93,24.959,321425.0
2024-12-03 11:30:00,25.85,25.85,25.82,25.84,382843.0,24.9493,24.9493,24.9204,24.9397,382843.0
2024-12-03 11:35:00,25.83,25.84,25.8,25.81,173531.0,24.93,24.9397,24.9011,24.9107,173531.0
2024-12-03 11:40:00,25.8,25.83,25.8,25.81,266079.0,24.9011,24.93,24.9011,24.9107,266079.0
2024-12-03 11:45:00,25.81,25.82,25.79,25.8,346350.0,24.9107,24.9204,24.8914,24.9011,346350.0
2024-12-03 11:50:00,25.79,25.8,25.78,25.79,156579.0,24.8914,24.9011,24.8818,24.8914,156579.0
2024-12-03 11:55:00,25.79,25.8,25.78,25.8,151079.0,24.8914,24.9011,24.8818,24.9011,151079.0
2024-12-03 12:00:00,25.8,25.8,25.77,25.78,194914.0,24.9011,24.9011,24.8721,24.8818,194914.0
2024-12-03 12:05:00,25.78,25.78,25.76,25.77,135502.0,24.8818,24.8818,24.8625,24.8721,135502.0
2024-12-03 12:10:00,25.76,25.77,25.72,25.73,558660.0,24.8625,24.8721,24.8239,24.8335,558660.0
2024-12-03 12:15:00,25.72,25.73,25.69,25.7,354690.0,24.8239,24.8335,24.7949,24.8046,354690.0
2024-12-03 12:20:00,25.7,25.74,25.69,25.74,208212.0,24.8046,24.8432,24.7949,24.8432,208212.0
2024-12-03 12:25:00,25.74,25.75,25.72,25.74,154194.0,24.8432,24.8528,24.8239,24.8432,154194.0
2024-12-03 12:30:00,25.73,25.74,25.72,25.73,150829.0,24.8335,24.8432,24.8239,24.8335,150829.0
2024-12-03 12:35:00,25.72,25.73,25.69,25.7,417756.0,24.8239,24.8335,24.7949,24.8046,417756.0
2024-12-03 12:40:00,25.69,25.7,25.65,25.65,620944.0,24.7949,24.8046,24.7563,24.7563,620944.0
2024-12-03 12:45:00,25.66,25.69,25.65,25.69,168034.0,24.766,24.7949,24.7563,24.7949,168034.0
2024-12-03 12:50:00,25.69,25.74,25.68,25.71,367048.0,24.7949,24.8432,24.7853,24.8142,367048.0
2024-12-03 12:55:00,25.71,25.73,25.69,25.7,387973.0,24.8142,24.8335,24.7949,24.8046,387973.0
2024-12-03 13:00:00,25.7,25.7,25.66,25.66,388558.0,24.8046,24.8046,24.766,24.766,388558.0
2024-12-03 13:05:00,25.67,25.67,25.61,25.62,670061.0,24.7756,24.7756,24.7177,24.7274,670061.0
2024-12-03 13:10:00,25.61,25.63,25.58,25.6,489367.0,24.7177,24.737,24.6888,24.7081,489367.0
2024-12-03 13:15:00,25.59,25.6,25.58,25.59,175546.0,24.6984,24.7081,24.6888,24.6984,175546.0
2024-12-03 13:20:00,25.6,25.6,25.58,25.59,252926.0,24.7081,24.7081,24.6888,24.6984,252926.0
2024-12-03 13:25:00,25.58,25.59,25.57,25.58,253452.0,24.6888,24.6984,24.6791,24.6888,253452.0
2024-12-03 13:30:00,25.59,25.59,25.54,25.54,471071.0,24.6984,24.6984,24.6501,24.6501,471071.0
2024-12-03 13:35:00,25.55,25.55,25.54,25.55,163123.0,24.6598,24.6598,24.6501,24.6598,163123.0
2024-12-03 13:40:00,25.54,25.59,25.54,25.59,360805.0,24.6501,24.6984,24.6501,24.6984,360805.0
2024-12-03 13:45:00,25.59,25.6,25.58,25.59,190474.0,24.6984,24.7081,24.6888,24.6984,190474.0
2024-12-03 13:50:00,25.58,25.59,25.56,25.56,163312.0,24.6888,24.6984,24.6694,24.6694,163312.0
2024-12-03 13:55:00,25.56,25.57,25.55,25.57,179659.0,24.6694,24.6791,24.6598,24.6791,179659.0
2024-12-03 14:00:00,25.56,25.58,25.55,25.57,276126.0,24.6694,24.6888,24.6598,24.6791,276126.0
2024-12-03 14:05:00,25.56,25.59,25.56,25.59,207050.0,24.6694,24.6984,24.6694,24.6984,207050.0
2024-12-03 14:10:00,25.58,25.59,25.56,25.58,252494.0,24.6888,24.6984,24.6694,24.6888,252494.0
2024-12-03 14:15:00,25.58,25.59,25.56,25.59,173611.0,24.6888,24.6984,24.6694,24.6984,173611.0
2024-12-03 14:20:00,25.59,25.6,25.58,25.6,165636.0,24.6984,24.7081,24.6888,24.7081,165636.0
2024-12-03 14:25:00,25.6,25.61,25.59,25.6,180441.0,24.7081,24.7177,24.6984,24.7081,180441.0
2024-12-03 14:30:00,25.6,25.62,25.59,25.62,220851.0,24.7081,24.7274,24.6984,24.7274,220851.0
2024-12-03 14:35:00,25.62,25.62,25.59,25.59,211337.0,24.7274,24.7274,24.6984,24.6984,211337.0
2024-12-03 14:40:00,25.6,25.64,25.59,25.64,350120.0,24.7081,24.7467,24.6984,24.7467,350120.0
2024-12-03 14:45:00,25.64,25.64,25.63,25.64,226988.0,24.7467,24.7467,24.737,24.7467,226988.0
2024-12-03 14:50:00,25.64,25.67,25.63,25.66,221089.0,24.7467,24.7756,24.737,24.766,221089.0
2024-12-03 14:55:00,25.65,25.66,25.6,25.61,318894.0,24.7563,24.766,24.7081,24.7177,318894.0
2024-12-03 15:00:00,25.62,25.62,25.59,25.6,283136.0,24.7274,24.7274,24.6984,24.7081,283136.0
2024-12-03 15:05:00,25.6,25.61,25.58,25.58,252346.0,24.7081,24.7177,24.6888,24.6888,252346.0
2024-12-03 15:10:00,25.59,25.65,25.58,25.64,328629.0,24.6984,24.7563,24.6888,24.7467,328629.0
2024-12-03 15:15:00,25.65,25.65,25.61,25.62,521425.0,24.7563,24.7563,24.7177,24.7274,521425.0
2024-12-03 15:20:00,25.62,25.66,25.61,25.63,502857.0,24.7274,24.766,24.7177,24.737,502857.0
2024-12-03 15:25:00,25.63,25.64,25.6,25.61,388819.0,24.737,24.7467,24.7081,24.7177,388819.0
2024-12-03 15:30:00,25.61,25.61,25.59,25.6,409077.0,24.7177,24.7177,24.6984,24.7081,409077.0
2024-12-03 15:35:00,25.61,25.61,25.58,25.58,419443.0,24.7177,24.7177,24.6888,24.6888,419443.0
2024-12-03 15:40:00,25.58,25.59,25.57,25.58,372934.0,24.6888,24.6984,24.6791,24.6888,372934.0
2024-12-03 15:45:00,25.57,25.58,25.56,25.58,375983.0,24.6791,24.6888,24.6694,24.6888,375983.0
2024-12-03 15:50:00,25.58,25.6,25.56,25.58,957238.0,24.6888,24.7081,24.6694,24.6888,957238.0
2024-12-03 15:55:00,25.58,25.58,25.52,25.56,2672122.0,24.6888,24.6888,24.6308,24.6694,2672122.0
2024-12-04 09:30:00,25.45,25.5,25.24,25.34,1729628.0,24.5633,24.6115,24.3606,24.4571,1729628.0
2024-12-04 09:35:00,25.34,25.34,25.27,25.3,443305.0,24.4571,24.4571,24.3896,24.4185,443305.0
2024-12-04 09:40:00,25.3,25.32,25.26,25.26,397567.0,24.4185,24.4378,24.3799,24.3799,397567.0
2024-12-04 09:45:00,25.26,25.3,25.26,25.28,391415.0,24.3799,24.4185,24.3799,24.3992,391415.0
2024-12-04 09:50:00,25.29,25.3,25.24,25.25,455573.0,24.4089,24.4185,24.3606,24.3703,455573.0
2024-12-04 09:55:00,25.24,25.3,25.24,25.3,410509.0,24.3606,24.4185,24.3606,24.4185,410509.0
2024-12-04 10:00:00,25.29,25.3,25.27,25.3,294292.0,24.4089,24.4185,24.3896,24.4185,294292.0
2024-12-04 10:05:00,25.3,25.3,25.26,25.27,421126.0,24.4185,24.4185,24.3799,24.3896,421126.0
2024-12-04 10:10:00,25.27,25.29,25.24,25.26,324467.0,24.3896,24.4089,24.3606,24.3799,324467.0
2024-12-04 10:15:00,25.25,25.28,25.21,25.22,490414.0,24.3703,24.3992,24.3316,24.3413,490414.0
2024-12-04 10:20:00,25.22,25.27,25.21,25.25,360174.0,24.3413,24.3896,24.3316,24.3703,360174.0
2024-12-04 10:25:00,25.26,25.28,25.23,25.24,586678.0,24.3799,24.3992,24.3509,24.3606,586678.0
2024-12-04 10:30:00,25.24,25.25,25.21,25.22,267940.0,24.3606,24.3703,24.3316,24.3413,267940.0
2024-12-04 10:35:00,25.23,25.26,25.21,25.26,236167.0,24.3509,24.3799,24.3316,24.3799,236167.0
2024-12-04 10:40:00,25.26,25.3,25.25,25.27,301866.0,24.3799,24.4185,24.3703,24.3896,301866.0
2024-12-04 10:45:00,25.28,25.29,25.25,25.26,235443.0,24.3992,24.4089,24.3703,24.3799,235443.0
2024-12-04 10:50:00,25.25,25.26,25.24,25.26,381353.0,24.3703,24.3799,24.3606,24.3799,381353.0
2024-12-04 10:55:00,25.26,25.29,25.24,25.29,583168.0,24.3799,24.4089,24.3606,24.4089,583168.0
2024-12-04 11:00:00,25.28,25.33,25.27,25.31,674462.0,24.3992,24.4475,24.3896,24.4282,674462.0
2024-12-04 11:05:00,25.31,25.33,25.3,25.31,528922.0,24.4282,24.4475,24.4185,24.4282,528922.0
2024-12-04 11:10:00,25.31,25.35,25.31,25.33,430102.0,24.4282,24.4668,24.4282,24.4475,430102.0
2024-12-04 11:15:00,25.33,25.34,25.3,25.31,531099.0,24.4475,24.4571,24.4185,24.4282,531099.0
2024-12-04 11:20:00,25.31,25.32,25.27,25.28,460091.0,24.4282,24.4378,24.3896,24.3992,460091.0
2024-12-04 11:25:00,25.28,25.3,25.28,25.29,226739.0,24.3992,24.4185,24.3992,24.4089,226739.0
2024-12-04 11:30:00,25.29,25.3,25.27,25.29,304994.0,24.4089,24.4185,24.3896,24.4089,304994.0
2024-12-04 11:35:00,25.29,25.3,25.27,25.29,282155.0,24.4089,24.4185,24.3896,24.4089,282155.0
2024-12-04 11:40:00,25.29,25.3,25.27,25.28,212794.0,24.4089,24.4185,24.3896,24.3992,212794.0
2024-12-04 11:45:00,25.28,25.28,25.24,25.24,324837.0,24.3992,24.3992,24.3606,24.3606,324837.0
2024-12-04 11:50:00,25.25,25.27,25.24,25.25,343643.0,24.3703,24.3896,24.3606,24.3703,343643.0
2024-12-04 11:55:00,25.26,25.26,25.22,25.23,402012.0,24.3799,24.3799,24.3413,24.3509,402012.0
2024-12-04 12:00:00,25.23,25.24,25.22,25.24,271060.0,24.3509,24.3606,24.3413,24.3606,271060.0
2024-12-04 12:05:00,25.23,25.24,25.22,25.23,233583.0,24.3509,24.3606,24.3413,24.3509,233583.0
2024-12-04 12:10:00,25.23,25.23,25.21,25.21,445414.0,24.3509,24.3509,24.3316,24.3316,445414.0
2024-12-04 12:15:00,25.22,25.24,25.21,25.21,510387.0,24.3413,24.3606,24.3316,24.3316,510387.0
2024-12-04 12:20:00,25.21,25.23,25.18,25.19,559148.0,24.3316,24.3509,24.3027,24.3123,559148.0
2024-12-04 12:25:00,25.19,25.22,25.19,25.2,319882.0,24.3123,24.3413,24.3123,24.322,319882.0
2024-12-04 12:30:00,25.2,25.24,25.19,25.23,299441.0,24.322,24.3606,24.3123,24.3509,299441.0
2024-12-04 12:35:00,25.24,25.27,25.21,25.27,313233.0,24.3606,24.3896,24.3316,24.3896,313233.0
2024-12-04 12:40:00,25.27,25.27,25.25,25.25,255050.0,24.3896,24.3896,24.3703,24.3703,255050.0
2024-12-04 12:45:00,25.25,25.26,25.23,25.25,251118.0,24.3703,24.3799,24.3509,24.3703,251118.0
2024-12-04 12:50:00,25.25,25.26,25.24,25.25,214479.0,24.3703,24.3799,24.3606,24.3703,214479.0
2024-12-04 12:55:00,25.24,25.25,25.22,25.23,212662.0,24.3606,24.3703,24.3413,24.3509,212662.0
2024-12-04 13:00:00,25.23,25.23,25.18,25.2,406178.0,24.3509,24.3509,24.3027,24.322,406178.0
2024-12-04 13:05:00,25.21,25.24,25.2,25.22,373831.0,24.3316,24.3606,24.322,24.3413,373831.0
2024-12-04 13:10:00,25.23,25.24,25.22,25.24,199184.0,24.3509,24.3606,24.3413,24.3606,199184.0
2024-12-04 13:15:00,25.23,25.24,25.21,25.21,293591.0,24.3509,24.3606,24.3316,24.3316,293591.0
2024-12-04 13:20:00,25.21,25.22,25.19,25.2,334604.0,24.3316,24.3413,24.3123,24.322,334604.0
2024-12-04 13:25:00,25.2,25.23,25.19,25.21,251779.0,24.322,24.3509,24.3123,24.3316,251779.0
2024-12-04 13:30:00,25.21,25.23,25.19,25.22,269112.0,24.3316,24.3509,24.3123,24.3413,269112.0
2024-12-04 13:35:00,25.23,25.24,25.21,25.22,189945.0,24.3509,24.3606,24.3316,24.3413,189945.0
2024-12-04 13:40:00,25.23,25.24,25.22,25.23,195582.0,24.3509,24.3606,24.3413,24.3509,195582.0
2024-12-04 13:45:00,25.22,25.23,25.21,25.21,147533.0,24.3413,24.3509,24.3316,24.3316,147533.0
2024-12-04 13:50:00,25.21,25.23,25.2,25.21,242553.0,24.3316,24.3509,24.322,24.3316,242553.0
2024-12-04 13:55:00,25.2,25.22,25.19,25.2,276243.0,24.322,24.3413,24.3123,24.322,276243.0
2024-12-04 14:00:00,25.2,25.23,25.19,25.23,310592.0,24.322,24.3509,24.3123,24.3509,310592.0
2024-12-04 14:05:00,25.23,25.24,25.22,25.24,201228.0,24.3509,24.3606,24.3413,24.3606,201228.0
2024-12-04 14:10:00,25.24,25.26,25.23,25.25,246897.0,24.3606,24.3799,24.3509,24.3703,246897.0
2024-12-04 14:15:00,25.25,25.27,25.24,25.27,252255.0,24.3703,24.3896,24.3606,24.3896,252255.0
2024-12-04 14:20:00,25.27,25.29,25.26,25.28,273154.0,24.3896,24.4089,24.3799,24.3992,273154.0
2024-12-04 14:25:00,25.28,25.29,25.26,25.26,300556.0,24.3992,24.4089,24.3799,24.3799,300556.0
2024-12-04 14:30:00,25.27,25.27,25.25,25.27,139608.0,24.3896,24.3896,24.3703,24.3896,139608.0
2024-12-04 14:35:00,25.27,25.28,25.24,25.25,310644.0,24.3896,24.3992,24.3606,24.3703,310644.0
2024-12-04 14:40:00,25.26,25.26,25.24,25.25,288721.0,24.3799,24.3799,24.3606,24.3703,288721.0
2024-12-04 14:45:00,25.25,25.25,25.23,25.24,374301.0,24.3703,24.3703,24.3509,24.3606,374301.0
2024-12-04 14:50:00,25.25,25.25,25.22,25.25,243717.0,24.3703,24.3703,24.3413,24.3703,243717.0
2024-12-04 14:55:00,25.25,25.25,25.22,25.24,191420.0,24.3703,24.3703,24.3413,24.3606,191420.0
2024-12-04 15:00:00,25.24,25.25,25.23,25.25,161551.0,24.3606,24.3703,24.3509,24.3703,161551.0
2024-12-04 15:05:00,25.25,25.25,25.24,25.25,180848.0,24.3703,24.3703,24.3606,24.3703,180848.0
2024-12-04 15:10:00,25.25,25.28,25.24,25.26,344374.0,24.3703,24.3992,24.3606,24.3799,344374.0
2024-12-04 15:15:00,25.26,25.26,25.23,25.23,223006.0,24.3799,24.3799,24.3509,24.3509,223006.0
2024-12-04 15:20:00,25.24,25.25,25.22,25.23,255140.0,24.3606,24.3703,24.3413,24.3509,255140.0
2024-12-04 15:25:00,25.23,25.24,25.2,25.2,465702.0,24.3509,24.3606,24.322,24.322,465702.0
2024-12-04 15:30:00,25.21,25.22,25.2,25.21,377862.0,24.3316,24.3413,24.322,24.3316,377862.0
2024-12-04 15:35:00,25.21,25.23,25.2,25.23,264801.0,24.3316,24.3509,24.322,24.3509,264801.0
2024-12-04 15:40:00,25.23,25.24,25.21,25.23,362515.0,24.3509,24.3606,24.3316,24.3509,362515.0
2024-12-04 15:45:00,25.23,25.26,25.22,25.26,338093.0,24.3509,24.3799,24.3413,24.3799,338093.0
2024-12-04 15:50:00,25.25,25.28,25.23,25.24,671481.0,24.3703,24.3992,24.3509,24.3606,671481.0
2024-12-04 15:55:00,25.24,25.24,25.2,25.23,1185826.0,24.3606,24.3606,24.322,24.3509,1185826.0
2024-12-05 09:30:00,25.23,25.34,25.14,25.28,1116798.0,24.3509,24.4571,24.2641,24.3992,1116798.0
2024-12-05 09:35:00,25.28,25.29,25.2,25.23,442562.0,24.3992,24.4089,24.322,24.3509,442562.0
2024-12-05 09:40:00,25.22,25.28,25.19,25.2,259689.0,24.3413,24.3992,24.3123,24.322,259689.0
2024-12-05 09:45:00,25.19,25.23,25.18,25.19,285246.0,24.3123,24.3509,24.3027,24.3123,285246.0
2024-12-05 09:50:00,25.19,25.24,25.19,25.23,204005.0,24.3123,24.3606,24.3123,24.3509,204005.0
2024-12-05 09:55:00,25.23,25.24,25.2,25.23,298229.0,24.3509,24.3606,24.322,24.3509,298229.0
2024-12-05 10:00:00,25.23,25.3,25.2,25.28,609994.0,24.3509,24.4185,24.322,24.3992,609994.0
2024-12-05 10:05:00,25.29,25.35,25.28,25.34,389641.0,24.4089,24.4668,24.3992,24.4571,389641.0
2024-12-05 10:10:00,25.35,25.4,25.3,25.37,1257447.0,24.4668,24.515,24.4185,24.4861,1257447.0
2024-12-05 10:15:00,25.37,25.39,25.32,25.35,292400.0,24.4861,24.5054,24.4378,24.4668,292400.0
2024-12-05 10:20:00,25.35,25.35,25.29,25.29,439211.0,24.4668,24.4668,24.4089,24.4089,439211.0
2024-12-05 10:25:00,25.29,25.32,25.26,25.26,271243.0,24.4089,24.4378,24.3799,24.3799,271243.0
2024-12-05 10:30:00,25.27,25.27,25.24,25.25,236887.0,24.3896,24.3896,24.3606,24.3703,236887.0
2024-12-05 10:35:00,25.25,25.29,25.25,25.29,476490.0,24.3703,24.4089,24.3703,24.4089,476490.0
2024-12-05 10:40:00,25.28,25.29,25.26,25.28,328307.0,24.3992,24.4089,24.3799,24.3992,328307.0
2024-12-05 10:45:00,25.28,25.38,25.27,25.38,570817.0,24.3992,24.4957,24.3896,24.4957,570817.0
2024-12-05 10:50:00,25.38,25.44,25.36,25.39,515159.0,24.4957,24.5536,24.4764,24.5054,515159.0
2024-12-05 10:55:00,25.39,25.42,25.38,25.39,305026.0,24.5054,24.5343,24.4957,24.5054,305026.0
2024-12-05 11:00:00,25.38,25.43,25.38,25.42,302711.0,24.4957,24.544,24.4957,24.5343,302711.0
2024-12-05 11:05:00,25.42,25.44,25.4,25.41,292627.0,24.5343,24.5536,24.515,24.5247,292627.0
2024-12-05 11:10:00,25.41,25.41,25.37,25.39,462635.0,24.5247,24.5247,24.4861,24.5054,462635.0
2024-12-05 11:15:00,25.39,25.41,25.38,25.39,280248.0,24.5054,24.5247,24.4957,24.5054,280248.0
2024-12-05 11:20:00,25.39,25.42,25.39,25.4,346700.0,24.5054,24.5343,24.5054,24.515,346700.0
2024-12-05 11:25:00,25.41,25.45,25.4,25.45,308974.0,24.5247,24.5633,24.515,24.5633,308974.0
2024-12-05 11:30:00,25.45,25.45,25.43,25.44,270970.0,24.5633,24.5633,24.544,24.5536,270970.0
2024-12-05 11:35:00,25.44,25.44,25.4,25.41,292192.0,24.5536,24.5536,24.515,24.5247,292192.0
2024-12-05 11:40:00,25.41,25.41,25.39,25.41,274925.0,24.5247,24.5247,24.5054,24.5247,274925.0
2024-12-05 11:45:00,25.41,25.44,25.4,25.44,259386.0,24.5247,24.5536,24.515,24.5536,259386.0
2024-12-05 11:50:00,25.44,25.45,25.43,25.44,253643.0,24.5536,24.5633,24.544,24.5536,253643.0
2024-12-05 11:55:00,25.44,25.67,25.43,25.61,1804856.0,24.5536,24.7756,24.544,24.7177,1804856.0
2024-12-05 12:00:00,25.6,25.72,25.58,25.66,1254034.0,24.7081,24.8239,24.6888,24.766,1254034.0
2024-12-05 12:05:00,25.65,25.71,25.64,25.68,813991.0,24.7563,24.8142,24.7467,24.7853,813991.0
2024-12-05 12:10:00,25.69,25.71,25.52,25.55,584998.0,24.7949,24.8142,24.6308,24.6598,584998.0
2024-12-05 12:15:00,25.55,25.57,25.51,25.57,307960.0,24.6598,24.6791,24.6212,24.6791,307960.0
2024-12-05 12:20:00,25.57,25.57,25.51,25.52,402165.0,24.6791,24.6791,24.6212,24.6308,402165.0
2024-12-05 12:25:00,25.52,25.6,25.46,25.46,791285.0,24.6308,24.7081,24.5729,24.5729,791285.0
2024-12-05 12:30:00,25.47,25.5,25.43,25.48,425409.0,24.5826,24.6115,24.544,24.5922,425409.0
2024-12-05 12:35:00,25.47,25.53,25.45,25.53,349364.0,24.5826,24.6405,24.5633,24.6405,349364.0
2024-12-05 12:40:00,25.53,25.54,25.5,25.51,219447.0,24.6405,24.6501,24.6115,24.6212,219447.0
2024-12-05 12:45:00,25.51,25.54,25.5,25.51,126961.0,24.6212,24.6501,24.6115,24.6212,126961.0
2024-12-05 12:50:00,25.51,25.51,25.44,25.48,270456.0,24.6212,24.6212,24.5536,24.5922,270456.0
2024-12-05 12:55:00,25.48,25.51,25.47,25.5,167414.0,24.5922,24.6212,24.5826,24.6115,167414.0
2024-12-05 13:00:00,25.5,25.57,25.49,25.56,230615.0,24.6115,24.6791,24.6019,24.6694,230615.0
2024-12-05 13:05:00,25.56,25.57,25.55,25.55,160887.0,24.6694,24.6791,24.6598,24.6598,160887.0
2024-12-05 13:10:00,25.55,25.57,25.55,25.57,182599.0,24.6598,24.6791,24.6598,24.6791,182599.0
2024-12-05 13:15:00,25.57,25.57,25.53,25.54,297967.0,24.6791,24.6791,24.6405,24.6501,297967.0
2024-12-05 13:20:00,25.55,25.55,25.49,25.5,330225.0,24.6598,24.6598,24.6019,24.6115,330225.0
2024-12-05 13:25:00,25.49,25.53,25.48,25.52,381841.0,24.6019,24.6405,24.5922,24.6308,381841.0
2024-12-05 13:30:00,25.51,25.52,25.45,25.49,201531.0,24.6212,24.6308,24.5633,24.6019,201531.0
2024-12-05 13:35:00,25.49,25.51,25.48,25.5,133018.0,24.6019,24.6212,24.5922,24.6115,133018.0
2024-12-05 13:40:00,25.5,25.53,25.49,25.53,157729.0,24.6115,24.6405,24.6019,24.6405,157729.0
2024-12-05 13:45:00,25.53,25.54,25.51,25.52,205342.0,24.6405,24.6501,24.6212,24.6308,205342.0
2024-12-05 13:50:00,25.52,25.55,25.5,25.54,186927.0,24.6308,24.6598,24.6115,24.6501,186927.0
2024-12-05 13:55:00,25.54,25.54,25.5,25.52,196036.0,24.6501,24.6501,24.6115,24.6308,196036.0
2024-12-05 14:00:00,25.52,25.54,25.51,25.53,244150.0,24.6308,24.6501,24.6212,24.6405,244150.0
2024-12-05 14:05:00,25.53,25.53,25.5,25.51,265744.0,24.6405,24.6405,24.6115,24.6212,265744.0
2024-12-05 14:10:00,25.51,25.51,25.49,25.5,199898.0,24.6212,24.6212,24.6019,24.6115,199898.0
2024-12-05 14:15:00,25.5,25.52,25.49,25.5,216495.0,24.6115,24.6308,24.6019,24.6115,216495.0
2024-12-05 14:20:00,25.5,25.54,25.49,25.53,196355.0,24.6115,24.6501,24.6019,24.6405,196355.0
2024-12-05 14:25:00,25.53,25.55,25.51,25.52,225129.0,24.6405,24.6598,24.6212,24.6308,225129.0
2024-12-05 14:30:00,25.51,25.54,25.5,25.53,174481.0,24.6212,24.6501,24.6115,24.6405,174481.0
2024-12-05 14:35:00,25.53,25.55,25.51,25.55,246464.0,24.6405,24.6598,24.6212,24.6598,246464.0
2024-12-05 14:40:00,25.55,25.57,25.54,25.55,347340.0,24.6598,24.6791,24.6501,24.6598,347340.0
2024-12-05 14:45:00,25.55,25.56,25.53,25.53,353233.0,24.6598,24.6694,24.6405,24.6405,353233.0
2024-12-05 14:50:00,25.54,25.57,25.53,25.55,349696.0,24.6501,24.6791,24.6405,24.6598,349696.0
2024-12-05 14:55:00,25.56,25.56,25.55,25.55,149645.0,24.6694,24.6694,24.6598,24.6598,149645.0
2024-12-05 15:00:00,25.55,25.57,25.54,25.57,259713.0,24.6598,24.6791,24.6501,24.6791,259713.0
2024-12-05 15:05:00,25.57,25.62,25.56,25.61,610448.0,24.6791,24.7274,24.6694,24.7177,610448.0
2024-12-05 15:10:00,25.61,25.63,25.6,25.6,386700.0,24.7177,24.737,24.7081,24.7081,386700.0
2024-12-05 15:15:00,25.61,25.61,25.6,25.61,138333.0,24.7177,24.7177,24.7081,24.7177,138333.0
2024-12-05 15:20:00,25.61,25.67,25.6,25.67,441342.0,24.7177,24.7756,24.7081,24.7756,441342.0
2024-12-05 15:25:00,25.67,25.68,25.65,25.68,445701.0,24.7756,24.7853,24.7563,24.7853,445701.0
2024-12-05 15:30:00,25.68,25.7,25.67,25.68,457312.0,24.7853,24.8046,24.7756,24.7853,457312.0
2024-12-05 15:35:00,25.68,25.75,25.68,25.74,861571.0,24.7853,24.8528,24.7853,24.8432,861571.0
2024-12-05 15:40:00,25.75,25.76,25.73,25.75,679398.0,24.8528,24.8625,24.8335,24.8528,679398.0
2024-12-05 15:45:00,25.75,25.79,25.74,25.77,886183.0,24.8528,24.8914,24.8432,24.8721,886183.0
2024-12-05 15:50:00,25.77,25.78,25.68,25.69,978735.0,24.8721,24.8818,24.7853,24.7949,978735.0
2024-12-05 15:55:00,25.69,25.74,25.69,25.72,2729042.0,24.7949,24.8432,24.7949,24.8239,2729042.0
2024-12-06 09:30:00,25.74,26.05,25.74,25.91,1468206.0,24.8432,25.1424,24.8432,25.0073,1468206.0
2024-12-06 09:35:00,25.91,25.94,25.8,25.9,297390.0,25.0073,25.0362,24.9011,24.9976,297390.0
2024-12-06 09:40:00,25.89,25.92,25.85,25.89,332108.0,24.988,25.0169,24.9493,24.988,332108.0
2024-12-06 09:45:00,25.89,26.02,25.86,25.94,651651.0,24.988,25.1134,24.959,25.0362,651651.0
2024-12-06 09:50:00,25.95,26.1,25.93,26.05,732600.0,25.0459,25.1906,25.0266,25.1424,732600.0
2024-12-06 09:55:00,26.06,26.09,26.01,26.08,669448.0,25.152,25.181,25.1038,25.1713,669448.0
2024-12-06 10:00:00,26.08,26.08,25.94,25.95,459962.0,25.1713,25.1713,25.0362,25.0459,459962.0
2024-12-06 10:05:00,25.95,26.01,25.94,25.96,307148.0,25.0459,25.1038,25.0362,25.0555,307148.0
2024-12-06 10:10:00,25.96,25.99,25.94,25.96,304043.0,25.0555,25.0845,25.0362,25.0555,304043.0
2024-12-06 10:15:00,25.96,25.97,25.91,25.92,372608.0,25.0555,25.0652,25.0073,25.0169,372608.0
2024-12-06 10:20:00,25.92,25.92,25.85,25.87,311350.0,25.0169,25.0169,24.9493,24.9686,311350.0
2024-12-06 10:25:00,25.87,25.9,25.86,25.88,286604.0,24.9686,24.9976,24.959,24.9783,286604.0
2024-12-06 10:30:00,25.88,25.91,25.87,25.91,196378.0,24.9783,25.0073,24.9686,25.0073,196378.0
2024-12-06 10:35:00,25.91,25.94,25.88,25.94,163234.0,25.0073,25.0362,24.9783,25.0362,163234.0
2024-12-06 10:40:00,25.94,25.97,25.92,25.93,281002.0,25.0362,25.0652,25.0169,25.0266,281002.0
2024-12-06 10:45:00,25.93,25.93,25.85,25.87,335176.0,25.0266,25.0266,24.9493,24.9686,335176.0
2024-12-06 10:50:00,25.87,25.89,25.85,25.86,155813.0,24.9686,24.988,24.9493,24.959,155813.0
2024-12-06 10:55:00,25.86,25.88,25.85,25.86,203352.0,24.959,24.9783,24.9493,24.959,203352.0
2024-12-06 11:00:00,25.86,25.89,25.86,25.88,149795.0,24.959,24.988,24.959,24.9783,149795.0
2024-12-06 11:05:00,25.88,25.93,25.87,25.92,291972.0,24.9783,25.0266,24.9686,25.0169,291972.0
2024-12-06 11:10:00,25.93,25.94,25.9,25.92,352842.0,25.0266,25.0362,24.9976,25.0169,352842.0
2024-12-06 11:15:00,25.91,25.92,25.88,25.89,202911.0,25.0073,25.0169,24.9783,24.988,202911.0
2024-12-06 11:20:00,25.89,25.89,25.81,25.83,322236.0,24.988,24.988,24.9107,24.93,322236.0
2024-12-06 11:25:00,25.83,25.83,25.77,25.78,545855.0,24.93,24.93,24.8721,24.8818,545855.0
2024-12-06 11:30:00,25.79,25.83,25.77,25.78,260995.0,24.8914,24.93,24.8721,24.8818,260995.0
2024-12-06 11:35:00,25.78,25.81,25.76,25.77,226105.0,24.8818,24.9107,24.8625,24.8721,226105.0
2024-12-06 11:40:00,25.78,25.79,25.76,25.78,224244.0,24.8818,24.8914,24.8625,24.8818,224244.0
2024-12-06 11:45:00,25.78,25.8,25.77,25.78,196621.0,24.8818,24.9011,24.8721,24.8818,196621.0
2024-12-06 11:50:00,25.78,25.82,25.77,25.82,267781.0,24.8818,24.9204,24.8721,24.9204,267781.0
2024-12-06 11:55:00,25.82,25.82,25.74,25.74,271019.0,24.9204,24.9204,24.8432,24.8432,271019.0
2024-12-06 12:00:00,25.74,25.75,25.69,25.7,231818.0,24.8432,24.8528,24.7949,24.8046,231818.0
2024-12-06 12:05:00,25.69,25.7,25.65,25.67,283862.0,24.7949,24.8046,24.7563,24.7756,283862.0
2024-12-06 12:10:00,25.67,25.69,25.67,25.69,144985.0,24.7756,24.7949,24.7756,24.7949,144985.0
2024-12-06 12:15:00,25.69,25.69,25.67,25.68,157416.0,24.7949,24.7949,24.7756,24.7853,157416.0
2024-12-06 12:20:00,25.68,25.69,25.65,25.65,288616.0,24.7853,24.7949,24.7563,24.7563,288616.0
2024-12-06 12:25:00,25.66,25.68,25.64,25.66,221438.0,24.766,24.7853,24.7467,24.766,221438.0
2024-12-06 12:30:00,25.65,25.68,25.65,25.67,133897.0,24.7563,24.7853,24.7563,24.7756,133897.0
2024-12-06 12:35:00,25.68,25.68,25.64,25.65,161186.0,24.7853,24.7853,24.7467,24.7563,161186.0
2024-12-06 12:40:00,25.66,25.69,25.64,25.68,196836.0,24.766,24.7949,24.7467,24.7853,196836.0
2024-12-06 12:45:00,25.67,25.68,25.67,25.68,117162.0,24.7756,24.7853,24.7756,24.7853,117162.0
2024-12-06 12:50:00,25.68,25.73,25.67,25.72,150932.0,24.7853,24.8335,24.7756,24.8239,150932.0
2024-12-06 12:55:00,25.72,25.73,25.71,25.72,166770.0,24.8239,24.8335,24.8142,24.8239,166770.0
2024-12-06 13:00:00,25.73,25.75,25.72,25.75,158629.0,24.8335,24.8528,24.8239,24.8528,158629.0
2024-12-06 13:05:00,25.75,25.76,25.74,25.76,86226.0,24.8528,24.8625,24.8432,24.8625,86226.0
2024-12-06 13:10:00,25.76,25.77,25.75,25.77,131636.0,24.8625,24.8721,24.8528,24.8721,131636.0
2024-12-06 13:15:00,25.77,25.77,25.74,25.75,144850.0,24.8721,24.8721,24.8432,24.8528,144850.0
2024-12-06 13:20:00,25.75,25.75,25.71,25.73,156369.0,24.8528,24.8528,24.8142,24.8335,156369.0
2024-12-06 13:25:00,25.73,25.73,25.69,25.69,178766.0,24.8335,24.8335,24.7949,24.7949,178766.0
2024-12-06 13:30:00,25.7,25.72,25.69,25.71,134858.0,24.8046,24.8239,24.7949,24.8142,134858.0
2024-12-06 13:35:00,25.7,25.72,25.7,25.71,113289.0,24.8046,24.8239,24.8046,24.8142,113289.0
2024-12-06 13:40:00,25.7,25.72,25.7,25.71,103738.0,24.8046,24.8239,24.8046,24.8142,103738.0
2024-12-06 13:45:00,25.72,25.74,25.71,25.71,127895.0,24.8239,24.8432,24.8142,24.8142,127895.0
2024-12-06 13:50:00,25.71,25.72,25.7,25.71,105151.0,24.8142,24.8239,24.8046,24.8142,105151.0
2024-12-06 13:55:00,25.71,25.72,25.69,25.69,143585.0,24.8142,24.8239,24.7949,24.7949,143585.0
2024-12-06 14:00:00,25.69,25.7,25.61,25.62,791720.0,24.7949,24.8046,24.7177,24.7274,791720.0
2024-12-06 14:05:00,25.62,25.63,25.6,25.62,238638.0,24.7274,24.737,24.7081,24.7274,238638.0
2024-12-06 14:10:00,25.63,25.63,25.61,25.63,127912.0,24.737,24.737,24.7177,24.737,127912.0
2024-12-06 14:15:00,25.63,25.63,25.6,25.62,210200.0,24.737,24.737,24.7081,24.7274,210200.0
2024-12-06 14:20:00,25.63,25.63,25.59,25.6,207456.0,24.737,24.737,24.6984,24.7081,207456.0
2024-12-06 14:25:00,25.59,25.63,25.59,25.63,231187.0,24.6984,24.737,24.6984,24.737,231187.0
2024-12-06 14:30:00,25.63,25.66,25.61,25.65,288102.0,24.737,24.766,24.7177,24.7563,288102.0
2024-12-06 14:35:00,25.64,25.68,25.64,25.68,218358.0,24.7467,24.7853,24.7467,24.7853,218358.0
2024-12-06 14:40:00,25.67,25.68,25.66,25.68,108764.0,24.7756,24.7853,24.766,24.7853,108764.0
2024-12-06 14:45:00,25.68,25.69,25.67,25.67,180877.0,24.7853,24.7949,24.7756,24.7756,180877.0
2024-12-06 14:50:00,25.68,25.69,25.66,25.66,238845.0,24.7853,24.7949,24.766,24.766,238845.0
2024-12-06 14:55:00,25.66,25.7,25.66,25.7,231555.0,24.766,24.8046,24.766,24.8046,231555.0
2024-12-06 15:00:00,25.69,25.7,25.67,25.7,204588.0,24.7949,24.8046,24.7756,24.8046,204588.0
2024-12-06 15:05:00,25.7,25.7,25.68,25.68,132254.0,24.8046,24.8046,24.7853,24.7853,132254.0
2024-12-06 15:10:00,25.68,25.71,25.68,25.7,165365.0,24.7853,24.8142,24.7853,24.8046,165365.0
2024-12-06 15:15:00,25.7,25.72,25.7,25.7,177606.0,24.8046,24.8239,24.8046,24.8046,177606.0
2024-12-06 15:20:00,25.7,25.72,25.7,25.7,210459.0,24.8046,24.8239,24.8046,24.8046,210459.0
2024-12-06 15:25:00,25.71,25.71,25.67,25.69,408555.0,24.8142,24.8142,24.7756,24.7949,408555.0
2024-12-06 15:30:00,25.69,25.69,25.66,25.67,226969.0,24.7949,24.7949,24.766,24.7756,226969.0
2024-12-06 15:35:00,25.66,25.67,25.64,25.64,478187.0,24.766,24.7756,24.7467,24.7467,478187.0
2024-12-06 15:40:00,25.64,25.66,25.64,25.66,267167.0,24.7467,24.766,24.7467,24.766,267167.0
2024-12-06 15:45:00,25.66,25.68,25.64,25.66,429862.0,24.766,24.7853,24.7467,24.766,429862.0
2024-12-06 15:50:00,25.67,25.7,25.64,25.69,835727.0,24.7756,24.8046,24.7467,24.7949,835727.0
2024-12-06 15:55:00,25.69,25.75,25.68,25.72,1863788.0,24.7949,24.8528,24.7853,24.8239,1863788.0
2024-12-09 09:30:00,25.76,25.87,25.58,25.82,1555872.0,24.8625,24.9686,24.6888,24.9204,1555872.0
2024-12-09 09:35:00,25.83,25.86,25.73,25.81,511267.0,24.93,24.959,24.8335,24.9107,511267.0
2024-12-09 09:40:00,25.8,25.96,25.8,25.9,449592.0,24.9011,25.0555,24.9011,24.9976,449592.0
2024-12-09 09:45:00,25.89,25.95,25.87,25.89,484812.0,24.988,25.0459,24.9686,24.988,484812.0
2024-12-09 09:50:00,25.9,25.95,25.87,25.87,231139.0,24.9976,25.0459,24.9686,24.9686,231139.0
2024-12-09 09:55:00,25.88,25.93,25.87,25.93,350069.0,24.9783,25.0266,24.9686,25.0266,350069.0
2024-12-09 10:00:00,25.93,25.96,25.91,25.93,300744.0,25.0266,25.0555,25.0073,25.0266,300744.0
2024-12-09 10:05:00,25.93,25.95,25.92,25.94,270701.0,25.0266,25.0459,25.0169,25.0362,270701.0
2024-12-09 10:10:00,25.94,26.0,25.93,26.0,357498.0,25.0362,25.0941,25.0266,25.0941,357498.0
2024-12-09 10:15:00,25.99,26.0,25.96,25.97,265758.0,25.0845,25.0941,25.0555,25.0652,265758.0
2024-12-09 10:20:00,25.98,26.03,25.96,26.02,563630.0,25.0748,25.1231,25.0555,25.1134,563630.0
2024-12-09 10:25:00,26.03,26.14,26.02,26.13,595135.0,25.1231,25.2292,25.1134,25.2196,595135.0
2024-12-09 10:30:00,26.13,26.23,26.1,26.23,553790.0,25.2196,25.3161,25.1906,25.3161,553790.0
2024-12-09 10:35:00,26.23,26.27,26.21,26.23,619521.0,25.3161,25.3547,25.2968,25.3161,619521.0
2024-12-09 10:40:00,26.22,26.37,26.22,26.3,1055434.0,25.3065,25.4512,25.3065,25.3837,1055434.0
2024-12-09 10:45:00,26.3,26.32,26.24,26.27,543102.0,25.3837,25.403,25.3258,25.3547,543102.0
2024-12-09 10:50:00,26.27,26.37,26.26,26.33,471127.0,25.3547,25.4512,25.3451,25.4126,471127.0
2024-12-09 10:55:00,26.33,26.37,26.33,26.36,336635.0,25.4126,25.4512,25.4126,25.4416,336635.0
2024-12-09 11:00:00,26.36,26.37,26.28,26.37,531593.0,25.4416,25.4512,25.3644,25.4512,531593.0
2024-12-09 11:05:00,26.36,26.37,26.32,26.33,396028.0,25.4416,25.4512,25.403,25.4126,396028.0
2024-12-09 11:10:00,26.33,26.36,26.31,26.33,432117.0,25.4126,25.4416,25.3933,25.4126,432117.0
2024-12-09 11:15:00,26.34,26.39,26.31,26.36,705759.0,25.4223,25.4705,25.3933,25.4416,705759.0
2024-12-09 11:20:00,26.37,26.37,26.28,26.3,261914.0,25.4512,25.4512,25.3644,25.3837,261914.0
2024-12-09 11:25:00,26.3,26.37,26.29,26.37,441705.0,25.3837,25.4512,25.374,25.4512,441705.0
2024-12-09 11:30:00,26.37,26.43,26.36,26.42,513307.0,25.4512,25.5091,25.4416,25.4995,513307.0
2024-12-09 11:35:00,26.42,26.42,26.37,26.39,425090.0,25.4995,25.4995,25.4512,25.4705,425090.0
2024-12-09 11:40:00,26.4,26.42,26.38,26.41,312924.0,25.4802,25.4995,25.4609,25.4898,312924.0
2024-12-09 11:45:00,26.41,26.44,26.41,26.42,501017.0,25.4898,25.5188,25.4898,25.4995,501017.0
2024-12-09 11:50:00,26.43,26.44,26.36,26.36,222535.0,25.5091,25.5188,25.4416,25.4416,222535.0
2024-12-09 11:55:00,26.37,26.38,26.32,26.34,203557.0,25.4512,25.4609,25.403,25.4223,203557.0
2024-12-09 12:00:00,26.34,26.37,26.33,26.35,213859.0,25.4223,25.4512,25.4126,25.4319,213859.0
2024-12-09 12:05:00,26.35,26.36,26.3,26.3,341304.0,25.4319,25.4416,25.3837,25.3837,341304.0
2024-12-09 12:10:00,26.3,26.34,26.28,26.34,325294.0,25.3837,25.4223,25.3644,25.4223,325294.0
2024-12-09 12:15:00,26.34,26.34,26.3,26.33,273328.0,25.4223,25.4223,25.3837,25.4126,273328.0
2024-12-09 12:20:00,26.33,26.33,26.28,26.28,173861.0,25.4126,25.4126,25.3644,25.3644,173861.0
2024-12-09 12:25:00,26.29,26.3,26.25,26.28,407870.0,25.374,25.3837,25.3354,25.3644,407870.0
2024-12-09 12:30:00,26.28,26.32,26.26,26.32,255505.0,25.3644,25.403,25.3451,25.403,255505.0
2024-12-09 12:35:00,26.32,26.35,26.29,26.34,269887.0,25.403,25.4319,25.374,25.4223,269887.0
2024-12-09 12:40:00,26.34,26.35,26.32,26.35,187410.0,25.4223,25.4319,25.403,25.4319,187410.0
2024-12-09 12:45:00,26.35,26.35,26.32,26.33,228319.0,25.4319,25.4319,25.403,25.4126,228319.0
2024-12-09 12:50:00,26.33,26.33,26.29,26.3,214001.0,25.4126,25.4126,25.374,25.3837,214001.0
2024-12-09 12:55:00,26.31,26.31,26.27,26.28,158959.0,25.3933,25.3933,25.3547,25.3644,158959.0
2024-12-09 13:00:00,26.28,26.28,26.23,26.24,237033.0,25.3644,25.3644,25.3161,25.3258,237033.0
2024-12-09 13:05:00,26.24,26.25,26.22,26.24,101275.0,25.3258,25.3354,25.3065,25.3258,101275.0
2024-12-09 13:10:00,26.24,26.24,26.22,26.24,119800.0,25.3258,25.3258,25.3065,25.3258,119800.0
2024-12-09 13:15:00,26.24,26.24,26.21,26.22,91198.0,25.3258,25.3258,25.2968,25.3065,91198.0
2024-12-09 13:20:00,26.22,26.24,26.2,26.2,192923.0,25.3065,25.3258,25.2872,25.2872,192923.0
2024-12-09 13:25:00,26.21,26.21,26.15,26.16,228698.0,25.2968,25.2968,25.2389,25.2485,228698.0
2024-12-09 13:30:00,26.17,26.18,26.13,26.16,329590.0,25.2582,25.2678,25.2196,25.2485,329590.0
2024-12-09 13:35:00,26.17,26.22,26.16,26.21,396386.0,25.2582,25.3065,25.2485,25.2968,396386.0
2024-12-09 13:40:00,26.21,26.22,26.2,26.21,127526.0,25.2968,25.3065,25.2872,25.2968,127526.0
2024-12-09 13:45:00,26.2,26.21,26.19,26.21,155944.0,25.2872,25.2968,25.2775,25.2968,155944.0
2024-12-09 13:50:00,26.21,26.23,26.19,26.21,302446.0,25.2968,25.3161,25.2775,25.2968,302446.0
2024-12-09 13:55:00,26.21,26.22,26.18,26.19,132371.0,25.2968,25.3065,25.2678,25.2775,132371.0
2024-12-09 14:00:00,26.19,26.19,26.16,26.17,218069.0,25.2775,25.2775,25.2485,25.2582,218069.0
2024-12-09 14:05:00,26.18,26.19,26.16,26.17,120348.0,25.2678,25.2775,25.2485,25.2582,120348.0
2024-12-09 14:10:00,26.18,26.21,26.16,26.2,223482.0,25.2678,25.2968,25.2485,25.2872,223482.0
2024-12-09 14:15:00,26.21,26.21,26.17,26.18,180327.0,25.2968,25.2968,25.2582,25.2678,180327.0
2024-12-09 14:20:00,26.19,26.2,26.16,26.19,227069.0,25.2775,25.2872,25.2485,25.2775,227069.0
2024-12-09 14:25:00,26.19,26.19,26.15,26.19,455980.0,25.2775,25.2775,25.2389,25.2775,455980.0
2024-12-09 14:30:00,26.19,26.19,26.17,26.18,192335.0,25.2775,25.2775,25.2582,25.2678,192335.0
2024-12-09 14:35:00,26.19,26.19,26.14,26.17,205863.0,25.2775,25.2775,25.2292,25.2582,205863.0
2024-12-09 14:40:00,26.17,26.2,26.16,26.18,221074.0,25.2582,25.2872,25.2485,25.2678,221074.0
2024-12-09 14:45:00,26.19,26.19,26.17,26.18,147325.0,25.2775,25.2775,25.2582,25.2678,147325.0
2024-12-09 14:50:00,26.18,26.19,26.15,26.18,319362.0,25.2678,25.2775,25.2389,25.2678,319362.0
2024-12-09 14:55:00,26.18,26.19,26.16,26.17,217653.0,25.2678,25.2775,25.2485,25.2582,217653.0
2024-12-09 15:00:00,26.17,26.17,26.14,26.15,280232.0,25.2582,25.2582,25.2292,25.2389,280232.0
2024-12-09 15:05:00,26.15,26.16,26.12,26.15,292216.0,25.2389,25.2485,25.2099,25.2389,292216.0
2024-12-09 15:10:00,26.14,26.16,26.11,26.13,260848.0,25.2292,25.2485,25.2003,25.2196,260848.0
2024-12-09 15:15:00,26.13,26.16,26.11,26.13,289101.0,25.2196,25.2485,25.2003,25.2196,289101.0
2024-12-09 15:20:00,26.14,26.15,26.12,26.14,187962.0,25.2292,25.2389,25.2099,25.2292,187962.0
2024-12-09 15:25:00,26.14,26.18,26.13,26.17,199023.0,25.2292,25.2678,25.2196,25.2582,199023.0
2024-12-09 15:30:00,26.17,26.19,26.16,26.17,262101.0,25.2582,25.2775,25.2485,25.2582,262101.0
2024-12-09 15:35:00,26.17,26.17,26.14,26.16,441806.0,25.2582,25.2582,25.2292,25.2485,441806.0
2024-12-09 15:40:00,26.16,26.16,26.14,26.15,241271.0,25.2485,25.2485,25.2292,25.2389,241271.0
2024-12-09 15:45:00,26.14,26.17,26.13,26.16,499791.0,25.2292,25.2582,25.2196,25.2485,499791.0
2024-12-09 15:50:00,26.16,26.16,26.08,26.09,715003.0,25.2485,25.2485,25.1713,25.181,715003.0
2024-12-09 15:55:00,26.1,26.14,26.08,26.12,1882926.0,25.1906,25.2292,25.1713,25.2099,1882926.0
2024-12-10 09:30:00,26.1,26.11,25.85,25.86,1544215.0,25.1906,25.2003,24.9493,24.959,1544215.0
2024-12-10 09:35:00,25.86,25.93,25.81,25.91,779592.0,24.959,25.0266,24.9107,25.0073,779592.0
2024-12-10 09:40:00,25.91,25.91,25.81,25.86,441891.0,25.0073,25.0073,24.9107,24.959,441891.0
2024-12-10 09:45:00,25.86,25.88,25.74,25.76,654075.0,24.959,24.9783,24.8432,24.8625,654075.0
2024-12-10 09:50:00,25.76,25.77,25.66,25.71,755909.0,24.8625,24.8721,24.766,24.8142,755909.0
2024-12-10 09:55:00,25.71,25.8,25.71,25.77,410828.0,24.8142,24.9011,24.8142,24.8721,410828.0
2024-12-10 10:00:00,25.77,25.78,25.68,25.68,409914.0,24.8721,24.8818,24.7853,24.7853,409914.0
2024-12-10 10:05:00,25.69,25.73,25.66,25.69,569645.0,24.7949,24.8335,24.766,24.7949,569645.0
2024-12-10 10:10:00,25.69,25.71,25.59,25.61,1460469.0,24.7949,24.8142,24.6984,24.7177,1460469.0
2024-12-10 10:15:00,25.61,25.71,25.58,25.7,753759.0,24.7177,24.8142,24.6888,24.8046,753759.0
2024-12-10 10:20:00,25.71,25.81,25.7,25.81,1034778.0,24.8142,24.9107,24.8046,24.9107,1034778.0
2024-12-10 10:25:00,25.81,25.81,25.73,25.74,447697.0,24.9107,24.9107,24.8335,24.8432,447697.0
2024-12-10 10:30:00,25.75,25.79,25.74,25.79,320399.0,24.8528,24.8914,24.8432,24.8914,320399.0
2024-12-10 10:35:00,25.79,25.84,25.78,25.83,362759.0,24.8914,24.9397,24.8818,24.93,362759.0
2024-12-10 10:40:00,25.84,25.84,25.78,25.8,282258.0,24.9397,24.9397,24.8818,24.9011,282258.0
2024-12-10 10:45:00,25.8,25.86,25.78,25.84,481871.0,24.9011,24.959,24.8818,24.9397,481871.0
2024-12-10 10:50:00,25.83,25.87,25.8,25.86,310298.0,24.93,24.9686,24.9011,24.959,310298.0
2024-12-10 10:55:00,25.86,25.89,25.84,25.86,434100.0,24.959,24.988,24.9397,24.959,434100.0
2024-12-10 11:00:00,25.87,25.95,25.86,25.95,435653.0,24.9686,25.0459,24.959,25.0459,435653.0
2024-12-10 11:05:00,25.95,25.96,25.91,25.95,445734.0,25.0459,25.0555,25.0073,25.0459,445734.0
2024-12-10 11:10:00,25.95,25.96,25.9,25.91,473136.0,25.0459,25.0555,24.9976,25.0073,473136.0
2024-12-10 11:15:00,25.91,25.91,25.84,25.85,262473.0,25.0073,25.0073,24.9397,24.9493,262473.0
2024-12-10 11:20:00,25.85,25.86,25.8,25.8,303295.0,24.9493,24.959,24.9011,24.9011,303295.0
2024-12-10 11:25:00,25.8,25.88,25.8,25.88,303066.0,24.9011,24.9783,24.9011,24.9783,303066.0
2024-12-10 11:30:00,25.88,25.88,25.83,25.84,226730.0,24.9783,24.9783,24.93,24.9397,226730.0
2024-12-10 11:35:00,25.84,25.84,25.79,25.82,234647.0,24.9397,24.9397,24.8914,24.9204,234647.0
2024-12-10 11:40:00,25.83,25.85,25.8,25.8,249091.0,24.93,24.9493,24.9011,24.9011,249091.0
2024-12-10 11:45:00,25.8,25.81,25.77,25.78,186851.0,24.9011,24.9107,24.8721,24.8818,186851.0
2024-12-10 11:50:00,25.78,25.8,25.76,25.78,304532.0,24.8818,24.9011,24.8625,24.8818,304532.0
2024-12-10 11:55:00,25.78,25.78,25.69,25.7,457000.0,24.8818,24.8818,24.7949,24.8046,457000.0
2024-12-10 12:00:00,25.71,25.71,25.68,25.7,186405.0,24.8142,24.8142,24.7853,24.8046,186405.0
2024-12-10 12:05:00,25.69,25.71,25.69,25.71,201652.0,24.7949,24.8142,24.7949,24.8142,201652.0
2024-12-10 12:10:00,25.71,25.73,25.7,25.73,184778.0,24.8142,24.8335,24.8046,24.8335,184778.0
2024-12-10 12:15:00,25.73,25.75,25.72,25.74,277802.0,24.8335,24.8528,24.8239,24.8432,277802.0
2024-12-10 12:20:00,25.73,25.74,25.68,25.7,307148.0,24.8335,24.8432,24.7853,24.8046,307148.0
2024-12-10 12:25:00,25.7,25.75,25.69,25.74,303056.0,24.8046,24.8528,24.7949,24.8432,303056.0
2024-12-10 12:30:00,25.74,25.77,25.7,25.74,263029.0,24.8432,24.8721,24.8046,24.8432,263029.0
2024-12-10 12:35:00,25.74,25.74,25.71,25.72,261821.0,24.8432,24.8432,24.8142,24.8239,261821.0
2024-12-10 12:40:00,25.71,25.78,25.7,25.77,418565.0,24.8142,24.8818,24.8046,24.8721,418565.0
2024-12-10 12:45:00,25.77,25.78,25.74,25.78,243664.0,24.8721,24.8818,24.8432,24.8818,243664.0
2024-12-10 12:50:00,25.77,25.79,25.77,25.79,263547.0,24.8721,24.8914,24.8721,24.8914,263547.0
2024-12-10 12:55:00,25.79,25.79,25.73,25.76,267010.0,24.8914,24.8914,24.8335,24.8625,267010.0
2024-12-10 13:00:00,25.76,25.76,25.72,25.73,300296.0,24.8625,24.8625,24.8239,24.8335,300296.0
2024-12-10 13:05:00,25.73,25.75,25.72,25.73,168842.0,24.8335,24.8528,24.8239,24.8335,168842.0
2024-12-10 13:10:00,25.74,25.74,25.68,25.7,292479.0,24.8432,24.8432,24.7853,24.8046,292479.0
2024-12-10 13:15:00,25.7,25.71,25.67,25.69,314482.0,24.8046,24.8142,24.7756,24.7949,314482.0
2024-12-10 13:20:00,25.69,25.69,25.61,25.61,417995.0,24.7949,24.7949,24.7177,24.7177,417995.0
2024-12-10 13:25:00,25.61,25.61,25.57,25.59,622028.0,24.7177,24.7177,24.6791,24.6984,622028.0
2024-12-10 13:30:00,25.59,25.62,25.54,25.58,429120.0,24.6984,24.7274,24.6501,24.6888,429120.0
2024-12-10 13:35:00,25.59,25.6,25.55,25.58,352014.0,24.6984,24.7081,24.6598,24.6888,352014.0
2024-12-10 13:40:00,25.59,25.6,25.57,25.59,180815.0,24.6984,24.7081,24.6791,24.6984,180815.0
2024-12-10 13:45:00,25.6,25.6,25.51,25.57,416679.0,24.7081,24.7081,24.6212,24.6791,416679.0
2024-12-10 13:50:00,25.57,25.59,25.56,25.58,251238.0,24.6791,24.6984,24.6694,24.6888,251238.0
2024-12-10 13:55:00,25.58,25.6,25.57,25.58,374446.0,24.6888,24.7081,24.6791,24.6888,374446.0
2024-12-10 14:00:00,25.59,25.63,25.55,25.63,428792.0,24.6984,24.737,24.6598,24.737,428792.0
2024-12-10 14:05:00,25.63,25.64,25.6,25.61,211117.0,24.737,24.7467,24.7081,24.7177,211117.0
2024-12-10 14:10:00,25.6,25.62,25.58,25.6,237075.0,24.7081,24.7274,24.6888,24.7081,237075.0
2024-12-10 14:15:00,25.6,25.62,25.58,25.62,295240.0,24.7081,24.7274,24.6888,24.7274,295240.0
2024-12-10 14:20:00,25.62,25.62,25.6,25.61,199033.0,24.7274,24.7274,24.7081,24.7177,199033.0
2024-12-10 14:25:00,25.62,25.63,25.61,25.62,180044.0,24.7274,24.737,24.7177,24.7274,180044.0
2024-12-10 14:30:00,25.63,25.64,25.61,25.62,202013.0,24.737,24.7467,24.7177,24.7274,202013.0
2024-12-10 14:35:00,25.62,25.63,25.6,25.62,376340.0,24.7274,24.737,24.7081,24.7274,376340.0
2024-12-10 14:40:00,25.62,25.65,25.61,25.64,316858.0,24.7274,24.7563,24.7177,24.7467,316858.0
2024-12-10 14:45:00,25.64,25.68,25.63,25.67,427852.0,24.7467,24.7853,24.737,24.7756,427852.0
2024-12-10 14:50:00,25.66,25.68,25.64,25.65,181440.0,24.766,24.7853,24.7467,24.7563,181440.0
2024-12-10 14:55:00,25.66,25.68,25.62,25.68,344016.0,24.766,24.7853,24.7274,24.7853,344016.0
2024-12-10 15:00:00,25.68,25.71,25.65,25.71,625321.0,24.7853,24.8142,24.7563,24.8142,625321.0
2024-12-10 15:05:00,25.71,25.71,25.66,25.66,347011.0,24.8142,24.8142,24.766,24.766,347011.0
2024-12-10 15:10:00,25.67,25.69,25.65,25.66,328523.0,24.7756,24.7949,24.7563,24.766,328523.0
2024-12-10 15:15:00,25.66,25.66,25.63,25.65,330260.0,24.766,24.766,24.737,24.7563,330260.0
2024-12-10 15:20:00,25.64,25.65,25.61,25.63,257282.0,24.7467,24.7563,24.7177,24.737,257282.0
2024-12-10 15:25:00,25.63,25.63,25.59,25.59,346996.0,24.737,24.737,24.6984,24.6984,346996.0
2024-12-10 15:30:00,25.59,25.63,25.59,25.62,341316.0,24.6984,24.737,24.6984,24.7274,341316.0
2024-12-10 15:35:00,25.62,25.63,25.59,25.61,286070.0,24.7274,24.737,24.6984,24.7177,286070.0
2024-12-10 15:40:00,25.61,25.62,25.56,25.57,424074.0,24.7177,24.7274,24.6694,24.6791,424074.0
2024-12-10 15:45:00,25.58,25.62,25.56,25.61,589044.0,24.6888,24.7274,24.6694,24.7177,589044.0
2024-12-10 15:50:00,25.61,25.61,25.56,25.56,1036916.0,24.7177,24.7177,24.6694,24.6694,1036916.0
2024-12-10 15:55:00,25.57,25.59,25.55,25.57,2453414.0,24.6791,24.6984,24.6598,24.6791,2453414.0
2024-12-11 09:30:00,25.38,25.52,25.32,25.5,1509326.0,24.4957,24.6308,24.4378,24.6115,1509326.0
2024-12-11 09:35:00,25.49,25.5,25.45,25.48,502891.0,24.6019,24.6115,24.5633,24.5922,502891.0
2024-12-11 09:40:00,25.47,25.48,25.37,25.44,626825.0,24.5826,24.5922,24.4861,24.5536,626825.0
2024-12-11 09:45:00,25.44,25.44,25.38,25.42,581783.0,24.5536,24.5536,24.4957,24.5343,581783.0
2024-12-11 09:50:00,25.42,25.43,25.36,25.37,607947.0,24.5343,24.544,24.4764,24.4861,607947.0
2024-12-11 09:55:00,25.37,25.41,25.36,25.39,376767.0,24.4861,24.5247,24.4764,24.5054,376767.0
2024-12-11 10:00:00,25.39,25.41,25.33,25.39,643377.0,24.5054,24.5247,24.4475,24.5054,643377.0
2024-12-11 10:05:00,25.39,25.43,25.37,25.41,568008.0,24.5054,24.544,24.4861,24.5247,568008.0
2024-12-11 10:10:00,25.41,25.46,25.37,25.38,873607.0,24.5247,24.5729,24.4861,24.4957,873607.0
2024-12-11 10:15:00,25.38,25.41,25.36,25.39,326028.0,24.4957,24.5247,24.4764,24.5054,326028.0
2024-12-11 10:20:00,25.39,25.45,25.38,25.43,249443.0,24.5054,24.5633,24.4957,24.544,249443.0
2024-12-11 10:25:00,25.43,25.48,25.4,25.46,354420.0,24.544,24.5922,24.515,24.5729,354420.0
2024-12-11 10:30:00,25.46,25.46,25.39,25.42,405316.0,24.5729,24.5729,24.5054,24.5343,405316.0
2024-12-11 10:35:00,25.43,25.47,25.42,25.45,164127.0,24.544,24.5826,24.5343,24.5633,164127.0
2024-12-11 10:40:00,25.46,25.49,25.44,25.48,289233.0,24.5729,24.6019,24.5536,24.5922,289233.0
2024-12-11 10:45:00,25.48,25.5,25.47,25.49,238949.0,24.5922,24.6115,24.5826,24.6019,238949.0
2024-12-11 10:50:00,25.48,25.49,25.46,25.46,164010.0,24.5922,24.6019,24.5729,24.5729,164010.0
2024-12-11 10:55:00,25.46,25.48,25.46,25.46,127369.0,24.5729,24.5922,24.5729,24.5729,127369.0
2024-12-11 11:00:00,25.46,25.47,25.41,25.42,253699.0,24.5729,24.5826,24.5247,24.5343,253699.0
2024-12-11 11:05:00,25.43,25.43,25.37,25.38,170096.0,24.544,24.544,24.4861,24.4957,170096.0
2024-12-11 11:10:00,25.38,25.4,25.36,25.36,301520.0,24.4957,24.515,24.4764,24.4764,301520.0
2024-12-11 11:15:00,25.36,25.43,25.32,25.42,846377.0,24.4764,24.544,24.4378,24.5343,846377.0
2024-12-11 11:20:00,25.42,25.43,25.37,25.42,370573.0,24.5343,24.544,24.4861,24.5343,370573.0
2024-12-11 11:25:00,25.42,25.42,25.36,25.36,310775.0,24.5343,24.5343,24.4764,24.4764,310775.0
2024-12-11 11:30:00,25.36,25.38,25.35,25.35,212262.0,24.4764,24.4957,24.4668,24.4668,212262.0
2024-12-11 11:35:00,25.36,25.39,25.34,25.39,187191.0,24.4764,24.5054,24.4571,24.5054,187191.0
2024-12-11 11:40:00,25.39,25.42,25.38,25.41,311824.0,24.5054,24.5343,24.4957,24.5247,311824.0
2024-12-11 11:45:00,25.4,25.42,25.38,25.4,226536.0,24.515,24.5343,24.4957,24.515,226536.0
2024-12-11 11:50:00,25.4,25.4,25.33,25.34,264924.0,24.515,24.515,24.4475,24.4571,264924.0
2024-12-11 11:55:00,25.33,25.35,25.31,25.32,359402.0,24.4475,24.4668,24.4282,24.4378,359402.0
2024-12-11 12:00:00,25.32,25.34,25.31,25.32,400074.0,24.4378,24.4571,24.4282,24.4378,400074.0
2024-12-11 12:05:00,25.33,25.33,25.26,25.28,699489.0,24.4475,24.4475,24.3799,24.3992,699489.0
2024-12-11 12:10:00,25.28,25.31,25.25,25.26,506028.0,24.3992,24.4282,24.3703,24.3799,506028.0
2024-12-11 12:15:00,25.26,25.26,25.2,25.24,523453.0,24.3799,24.3799,24.322,24.3606,523453.0
2024-12-11 12:20:00,25.24,25.25,25.23,25.24,235159.0,24.3606,24.3703,24.3509,24.3606,235159.0
2024-12-11 12:25:00,25.24,25.28,25.24,25.27,216597.0,24.3606,24.3992,24.3606,24.3896,216597.0
2024-12-11 12:30:00,25.28,25.28,25.25,25.25,248806.0,24.3992,24.3992,24.3703,24.3703,248806.0
2024-12-11 12:35:00,25.25,25.26,25.24,25.26,241671.0,24.3703,24.3799,24.3606,24.3799,241671.0
2024-12-11 12:40:00,25.26,25.27,25.24,25.27,185130.0,24.3799,24.3896,24.3606,24.3896,185130.0
2024-12-11 12:45:00,25.27,25.3,25.26,25.29,216556.0,24.3896,24.4185,24.3799,24.4089,216556.0
2024-12-11 12:50:00,25.29,25.3,25.27,25.3,310234.0,24.4089,24.4185,24.3896,24.4185,310234.0
2024-12-11 12:55:00,25.3,25.3,25.27,25.28,261214.0,24.4185,24.4185,24.3896,24.3992,261214.0
2024-12-11 13:00:00,25.28,25.3,25.25,25.26,429176.0,24.3992,24.4185,24.3703,24.3799,429176.0
2024-12-11 13:05:00,25.26,25.28,25.25,25.26,344048.0,24.3799,24.3992,24.3703,24.3799,344048.0
2024-12-11 13:10:00,25.27,25.29,25.25,25.28,361611.0,24.3896,24.4089,24.3703,24.3992,361611.0
2024-12-11 13:15:00,25.28,25.28,25.24,25.25,465240.0,24.3992,24.3992,24.3606,24.3703,465240.0
2024-12-11 13:20:00,25.26,25.26,25.25,25.25,174660.0,24.3799,24.3799,24.3703,24.3703,174660.0
2024-12-11 13:25:00,25.25,25.3,25.24,25.3,271223.0,24.3703,24.4185,24.3606,24.4185,271223.0
2024-12-11 13:30:00,25.29,25.3,25.25,25.26,322633.0,24.4089,24.4185,24.3703,24.3799,322633.0
2024-12-11 13:35:00,25.26,25.26,25.24,25.24,278834.0,24.3799,24.3799,24.3606,24.3606,278834.0
2024-12-11 13:40:00,25.25,25.25,25.22,25.23,231928.0,24.3703,24.3703,24.3413,24.3509,231928.0
2024-12-11 13:45:00,25.24,25.24,25.21,25.23,425245.0,24.3606,24.3606,24.3316,24.3509,425245.0
2024-12-11 13:50:00,25.22,25.25,25.2,25.21,271400.0,24.3413,24.3703,24.322,24.3316,271400.0
2024-12-11 13:55:00,25.21,25.23,25.19,25.2,470723.0,24.3316,24.3509,24.3123,24.322,470723.0
2024-12-11 14:00:00,25.2,25.21,25.17,25.18,370986.0,24.322,24.3316,24.293,24.3027,370986.0
2024-12-11 14:05:00,25.18,25.2,25.17,25.19,263151.0,24.3027,24.322,24.293,24.3123,263151.0
2024-12-11 14:10:00,25.2,25.21,25.18,25.21,158224.0,24.322,24.3316,24.3027,24.3316,158224.0
2024-12-11 14:15:00,25.21,25.21,25.19,25.21,221431.0,24.3316,24.3316,24.3123,24.3316,221431.0
2024-12-11 14:20:00,25.2,25.22,25.19,25.21,333185.0,24.322,24.3413,24.3123,24.3316,333185.0
2024-12-11 14:25:00,25.21,25.29,25.21,25.29,253179.0,24.3316,24.4089,24.3316,24.4089,253179.0
2024-12-11 14:30:00,25.28,25.31,25.27,25.29,372352.0,24.3992,24.4282,24.3896,24.4089,372352.0
2024-12-11 14:35:00,25.29,25.3,25.27,25.29,280095.0,24.4089,24.4185,24.3896,24.4089,280095.0
2024-12-11 14:40:00,25.29,25.32,25.28,25.31,486869.0,24.4089,24.4378,24.3992,24.4282,486869.0
2024-12-11 14:45:00,25.3,25.31,25.28,25.28,172486.0,24.4185,24.4282,24.3992,24.3992,172486.0
2024-12-11 14:50:00,25.28,25.29,25.27,25.27,344949.0,24.3992,24.4089,24.3896,24.3896,344949.0
2024-12-11 14:55:00,25.28,25.28,25.25,25.27,244850.0,24.3992,24.3992,24.3703,24.3896,244850.0
2024-12-11 15:00:00,25.27,25.27,25.24,25.24,358803.0,24.3896,24.3896,24.3606,24.3606,358803.0
2024-12-11 15:05:00,25.24,25.26,25.23,25.26,276717.0,24.3606,24.3799,24.3509,24.3799,276717.0
2024-12-11 15:10:00,25.26,25.3,25.25,25.29,281014.0,24.3799,24.4185,24.3703,24.4089,281014.0
2024-12-11 15:15:00,25.29,25.29,25.25,25.28,325372.0,24.4089,24.4089,24.3703,24.3992,325372.0
2024-12-11 15:20:00,25.29,25.3,25.26,25.28,283118.0,24.4089,24.4185,24.3799,24.3992,283118.0
2024-12-11 15:25:00,25.28,25.3,25.27,25.28,492138.0,24.3992,24.4185,24.3896,24.3992,492138.0
2024-12-11 15:30:00,25.28,25.28,25.24,25.26,408006.0,24.3992,24.3992,24.3606,24.3799,408006.0
2024-12-11 15:35:00,25.26,25.28,25.25,25.27,407648.0,24.3799,24.3992,24.3703,24.3896,407648.0
2024-12-11 15:40:00,25.27,25.27,25.24,25.25,649996.0,24.3896,24.3896,24.3606,24.3703,649996.0
2024-12-11 15:45:00,25.25,25.27,25.23,25.27,623769.0,24.3703,24.3896,24.3509,24.3896,623769.0
2024-12-11 15:50:00,25.26,25.27,25.23,25.24,829992.0,24.3799,24.3896,24.3509,24.3606,829992.0
2024-12-11 15:55:00,25.24,25.26,25.22,25.25,2131714.0,24.3606,24.3799,24.3413,24.3703,2131714.0
2024-12-12 09:30:00,25.18,25.4,25.06,25.29,1768066.0,24.3027,24.515,24.1869,24.4089,1768066.0
2024-12-12 09:35:00,25.29,25.32,25.21,25.29,447365.0,24.4089,24.4378,24.3316,24.4089,447365.0
2024-12-12 09:40:00,25.29,25.36,25.27,25.36,386436.0,24.4089,24.4764,24.3896,24.4764,386436.0
2024-12-12 09:45:00,25.36,25.4,25.35,25.39,502523.0,24.4764,24.515,24.4668,24.5054,502523.0
2024-12-12 09:50:00,25.39,25.4,25.32,25.34,457688.0,24.5054,24.515,24.4378,24.4571,457688.0
2024-12-12 09:55:00,25.34,25.34,25.28,25.33,371677.0,24.4571,24.4571,24.3992,24.4475,371677.0
2024-12-12 10:00:00,25.34,25.38,25.28,25.34,430921.0,24.4571,24.4957,24.3992,24.4571,430921.0
2024-12-12 10:05:00,25.35,25.36,25.31,25.36,360992.0,24.4668,24.4764,24.4282,24.4764,360992.0
2024-12-12 10:10:00,25.36,25.39,25.34,25.39,294769.0,24.4764,24.5054,24.4571,24.5054,294769.0
2024-12-12 10:15:00,25.39,25.39,25.35,25.35,318433.0,24.5054,24.5054,24.4668,24.4668,318433.0
2024-12-12 10:20:00,25.36,25.47,25.34,25.46,441994.0,24.4764,24.5826,24.4571,24.5729,441994.0
2024-12-12 10:25:00,25.46,25.47,25.42,25.45,310000.0,24.5729,24.5826,24.5343,24.5633,310000.0
2024-12-12 10:30:00,25.45,25.46,25.41,25.46,237479.0,24.5633,24.5729,24.5247,24.5729,237479.0
2024-12-12 10:35:00,25.46,25.48,25.44,25.46,268382.0,24.5729,24.5922,24.5536,24.5729,268382.0
2024-12-12 10:40:00,25.47,25.47,25.42,25.42,389917.0,24.5826,24.5826,24.5343,24.5343,389917.0
2024-12-12 10:45:00,25.43,25.44,25.41,25.42,432088.0,24.544,24.5536,24.5247,24.5343,432088.0
2024-12-12 10:50:00,25.42,25.45,25.42,25.44,225566.0,24.5343,24.5633,24.5343,24.5536,225566.0
2024-12-12 10:55:00,25.43,25.44,25.41,25.42,306438.0,24.544,24.5536,24.5247,24.5343,306438.0
2024-12-12 11:00:00,25.43,25.43,25.36,25.37,420902.0,24.544,24.544,24.4764,24.4861,420902.0
2024-12-12 11:05:00,25.37,25.41,25.36,25.39,253955.0,24.4861,24.5247,24.4764,24.5054,253955.0
2024-12-12 11:10:00,25.39,25.4,25.37,25.37,137406.0,24.5054,24.515,24.4861,24.4861,137406.0
2024-12-12 11:15:00,25.38,25.38,25.31,25.32,376222.0,24.4957,24.4957,24.4282,24.4378,376222.0
2024-12-12 11:20:00,25.31,25.33,25.31,25.33,260413.0,24.4282,24.4475,24.4282,24.4475,260413.0
2024-12-12 11:25:00,25.33,25.33,25.29,25.3,281330.0,24.4475,24.4475,24.4089,24.4185,281330.0
2024-12-12 11:30:00,25.3,25.31,25.27,25.27,297977.0,24.4185,24.4282,24.3896,24.3896,297977.0
2024-12-12 11:35:00,25.28,25.3,25.25,25.25,203682.0,24.3992,24.4185,24.3703,24.3703,203682.0
2024-12-12 11:40:00,25.26,25.26,25.18,25.23,2142998.0,24.3799,24.3799,24.3027,24.3509,2142998.0
2024-12-12 11:45:00,25.22,25.3,25.22,25.29,318678.0,24.3413,24.4185,24.3413,24.4089,318678.0
2024-12-12 11:50:00,25.3,25.33,25.29,25.33,302384.0,24.4185,24.4475,24.4089,24.4475,302384.0
2024-12-12 11:55:00,25.33,25.34,25.31,25.34,135585.0,24.4475,24.4571,24.4282,24.4571,135585.0
2024-12-12 12:00:00,25.34,25.35,25.3,25.32,1471584.0,24.4571,24.4668,24.4185,24.4378,1471584.0
2024-12-12 12:05:00,25.32,25.32,25.26,25.27,995451.0,24.4378,24.4378,24.3799,24.3896,995451.0
2024-12-12 12:10:00,25.28,25.28,25.26,25.27,177852.0,24.3992,24.3992,24.3799,24.3896,177852.0
2024-12-12 12:15:00,25.27,25.3,25.25,25.29,189823.0,24.3896,24.4185,24.3703,24.4089,189823.0
2024-12-12 12:20:00,25.29,25.31,25.26,25.27,241694.0,24.4089,24.4282,24.3799,24.3896,241694.0
2024-12-12 12:25:00,25.27,25.29,25.26,25.29,122182.0,24.3896,24.4089,24.3799,24.4089,122182.0
2024-12-12 12:30:00,25.29,25.3,25.26,25.3,360992.0,24.4089,24.4185,24.3799,24.4185,360992.0
2024-12-12 12:35:00,25.3,25.3,25.25,25.27,279640.0,24.4185,24.4185,24.3703,24.3896,279640.0
2024-12-12 12:40:00,25.27,25.27,25.25,25.27,355394.0,24.3896,24.3896,24.3703,24.3896,355394.0
2024-12-12 12:45:00,25.27,25.3,25.26,25.3,242213.0,24.3896,24.4185,24.3799,24.4185,242213.0
2024-12-12 12:50:00,25.3,25.3,25.28,25.3,158391.0,24.4185,24.4185,24.3992,24.4185,158391.0
2024-12-12 12:55:00,25.29,25.3,25.29,25.3,280045.0,24.4089,24.4185,24.4089,24.4185,280045.0
2024-12-12 13:00:00,25.3,25.31,25.27,25.28,221011.0,24.4185,24.4282,24.3896,24.3992,221011.0
2024-12-12 13:05:00,25.29,25.29,25.26,25.28,137152.0,24.4089,24.4089,24.3799,24.3992,137152.0
2024-12-12 13:10:00,25.28,25.29,25.26,25.27,102190.0,24.3992,24.4089,24.3799,24.3896,102190.0
2024-12-12 13:15:00,25.28,25.29,25.27,25.29,104624.0,24.3992,24.4089,24.3896,24.4089,104624.0
2024-12-12 13:20:00,25.29,25.29,25.24,25.27,424748.0,24.4089,24.4089,24.3606,24.3896,424748.0
2024-12-12 13:25:00,25.28,25.28,25.25,25.28,237556.0,24.3992,24.3992,24.3703,24.3992,237556.0
2024-12-12 13:30:00,25.28,25.3,25.28,25.3,102912.0,24.3992,24.4185,24.3992,24.4185,102912.0
2024-12-12 13:35:00,25.3,25.3,25.28,25.29,123465.0,24.4185,24.4185,24.3992,24.4089,123465.0
2024-12-12 13:40:00,25.29,25.3,25.28,25.29,146095.0,24.4089,24.4185,24.3992,24.4089,146095.0
2024-12-12 13:45:00,25.3,25.31,25.27,25.29,284637.0,24.4185,24.4282,24.3896,24.4089,284637.0
2024-12-12 13:50:00,25.29,25.3,25.28,25.3,112046.0,24.4089,24.4185,24.3992,24.4185,112046.0
2024-12-12 13:55:00,25.3,25.3,25.27,25.28,137118.0,24.4185,24.4185,24.3896,24.3992,137118.0
2024-12-12 14:00:00,25.27,25.29,25.26,25.28,200773.0,24.3896,24.4089,24.3799,24.3992,200773.0
2024-12-12 14:05:00,25.27,25.3,25.27,25.3,174679.0,24.3896,24.4185,24.3896,24.4185,174679.0
2024-12-12 14:10:00,25.3,25.32,25.29,25.32,170809.0,24.4185,24.4378,24.4089,24.4378,170809.0
2024-12-12 14:15:00,25.32,25.33,25.3,25.3,444444.0,24.4378,24.4475,24.4185,24.4185,444444.0
2024-12-12 14:20:00,25.3,25.31,25.29,25.3,110539.0,24.4185,24.4282,24.4089,24.4185,110539.0
2024-12-12 14:25:00,25.3,25.3,25.29,25.3,144928.0,24.4185,24.4185,24.4089,24.4185,144928.0
2024-12-12 14:30:00,25.3,25.3,25.28,25.28,88370.0,24.4185,24.4185,24.3992,24.3992,88370.0
2024-12-12 14:35:00,25.29,25.29,25.27,25.28,142922.0,24.4089,24.4089,24.3896,24.3992,142922.0
2024-12-12 14:40:00,25.28,25.3,25.27,25.3,163213.0,24.3992,24.4185,24.3896,24.4185,163213.0
2024-12-12 14:45:00,25.3,25.32,25.29,25.3,186761.0,24.4185,24.4378,24.4089,24.4185,186761.0
2024-12-12 14:50:00,25.31,25.31,25.28,25.29,167395.0,24.4282,24.4282,24.3992,24.4089,167395.0
2024-12-12 14:55:00,25.3,25.3,25.29,25.3,133853.0,24.4185,24.4185,24.4089,24.4185,133853.0
2024-12-12 15:00:00,25.3,25.3,25.28,25.3,171286.0,24.4185,24.4185,24.3992,24.4185,171286.0
2024-12-12 15:05:00,25.3,25.34,25.28,25.34,267762.0,24.4185,24.4571,24.3992,24.4571,267762.0
2024-12-12 15:10:00,25.34,25.35,25.3,25.3,414654.0,24.4571,24.4668,24.4185,24.4185,414654.0
2024-12-12 15:15:00,25.31,25.34,25.31,25.32,205900.0,24.4282,24.4571,24.4282,24.4378,205900.0
2024-12-12 15:20:00,25.32,25.34,25.31,25.34,230726.0,24.4378,24.4571,24.4282,24.4571,230726.0
2024-12-12 15:25:00,25.33,25.35,25.32,25.34,260455.0,24.4475,24.4668,24.4378,24.4571,260455.0
2024-12-12 15:30:00,25.35,25.39,25.34,25.39,376429.0,24.4668,24.5054,24.4571,24.5054,376429.0
2024-12-12 15:35:00,25.39,25.4,25.36,25.36,301332.0,24.5054,24.515,24.4764,24.4764,301332.0
2024-12-12 15:40:00,25.36,25.39,25.36,25.37,370244.0,24.4764,24.5054,24.4764,24.4861,370244.0
2024-12-12 15:45:00,25.37,25.38,25.35,25.36,364781.0,24.4861,24.4957,24.4668,24.4764,364781.0
2024-12-12 15:50:00,25.36,25.39,25.33,25.37,687703.0,24.4764,24.5054,24.4475,24.4861,687703.0
2024-12-12 15:55:00,25.37,25.38,25.34,25.37,1577908.0,24.4861,24.4957,24.4571,24.4861,1577908.0
2024-12-13 09:30:00,25.34,25.5,25.3,25.37,1007196.0,24.4571,24.6115,24.4185,24.4861,1007196.0
2024-12-13 09:35:00,25.37,25.46,25.36,25.37,414982.0,24.4861,24.5729,24.4764,24.4861,414982.0
2024-12-13 09:40:00,25.37,25.4,25.34,25.35,270641.0,24.4861,24.515,24.4571,24.4668,270641.0
2024-12-13 09:45:00,25.35,25.37,25.3,25.36,281852.0,24.4668,24.4861,24.4185,24.4764,281852.0
2024-12-13 09:50:00,25.36,25.36,25.3,25.3,223229.0,24.4764,24.4764,24.4185,24.4185,223229.0
2024-12-13 09:55:00,25.3,25.34,25.27,25.27,321141.0,24.4185,24.4571,24.3896,24.3896,321141.0
2024-12-13 10:00:00,25.28,25.3,25.26,25.3,328357.0,24.3992,24.4185,24.3799,24.4185,328357.0
2024-12-13 10:05:00,25.3,25.39,25.29,25.37,336758.0,24.4185,24.5054,24.4089,24.4861,336758.0
2024-12-13 10:10:00,25.38,25.42,25.37,25.38,477655.0,24.4957,24.5343,24.4861,24.4957,477655.0
2024-12-13 10:15:00,25.38,25.41,25.38,25.4,187214.0,24.4957,24.5247,24.4957,24.515,187214.0
2024-12-13 10:20:00,25.41,25.43,25.36,25.42,323730.0,24.5247,24.544,24.4764,24.5343,323730.0
2024-12-13 10:25:00,25.41,25.49,25.41,25.47,550312.0,24.5247,24.6019,24.5247,24.5826,550312.0
2024-12-13 10:30:00,25.46,25.47,25.43,25.44,212611.0,24.5729,24.5826,24.544,24.5536,212611.0
2024-12-13 10:35:00,25.43,25.47,25.43,25.45,198775.0,24.544,24.5826,24.544,24.5633,198775.0
2024-12-13 10:40:00,25.45,25.45,25.42,25.43,170213.0,24.5633,24.5633,24.5343,24.544,170213.0
2024-12-13 10:45:00,25.42,25.46,25.4,25.46,459322.0,24.5343,24.5729,24.515,24.5729,459322.0
2024-12-13 10:50:00,25.45,25.46,25.44,25.46,332493.0,24.5633,24.5729,24.5536,24.5729,332493.0
2024-12-13 10:55:00,25.46,25.57,25.45,25.56,840361.0,24.5729,24.6791,24.5633,24.6694,840361.0
2024-12-13 11:00:00,25.57,25.58,25.53,25.55,239018.0,24.6791,24.6888,24.6405,24.6598,239018.0
2024-12-13 11:05:00,25.54,25.6,25.52,25.59,295322.0,24.6501,24.7081,24.6308,24.6984,295322.0
2024-12-13 11:10:00,25.59,25.61,25.54,25.55,399474.0,24.6984,24.7177,24.6501,24.6598,399474.0
2024-12-13 11:15:00,25.55,25.56,25.54,25.55,153906.0,24.6598,24.6694,24.6501,24.6598,153906.0
2024-12-13 11:20:00,25.55,25.55,25.51,25.55,296180.0,24.6598,24.6598,24.6212,24.6598,296180.0
2024-12-13 11:25:00,25.55,25.59,25.54,25.58,231609.0,24.6598,24.6984,24.6501,24.6888,231609.0
2024-12-13 11:30:00,25.59,25.61,25.57,25.59,373777.0,24.6984,24.7177,24.6791,24.6984,373777.0
2024-12-13 11:35:00,25.6,25.61,25.59,25.59,272551.0,24.7081,24.7177,24.6984,24.6984,272551.0
2024-12-13 11:40:00,25.59,25.61,25.58,25.61,254248.0,24.6984,24.7177,24.6888,24.7177,254248.0
2024-12-13 11:45:00,25.61,25.63,25.6,25.61,219429.0,24.7177,24.737,24.7081,24.7177,219429.0
2024-12-13 11:50:00,25.61,25.62,25.59,25.62,142529.0,24.7177,24.7274,24.6984,24.7274,142529.0
2024-12-13 11:55:00,25.62,25.64,25.61,25.64,168847.0,24.7274,24.7467,24.7177,24.7467,168847.0
2024-12-13 12:00:00,25.63,25.65,25.59,25.6,236317.0,24.737,24.7563,24.6984,24.7081,236317.0
2024-12-13 12:05:00,25.6,25.61,25.53,25.53,358780.0,24.7081,24.7177,24.6405,24.6405,358780.0
2024-12-13 12:10:00,25.54,25.55,25.51,25.53,344624.0,24.6501,24.6598,24.6212,24.6405,344624.0
2024-12-13 12:15:00,25.53,25.55,25.51,25.52,142213.0,24.6405,24.6598,24.6212,24.6308,142213.0
2024-12-13 12:20:00,25.53,25.55,25.52,25.55,140605.0,24.6405,24.6598,24.6308,24.6598,140605.0
2024-12-13 12:25:00,25.55,25.58,25.53,25.58,179691.0,24.6598,24.6888,24.6405,24.6888,179691.0
2024-12-13 12:30:00,25.58,25.58,25.56,25.58,147348.0,24.6888,24.6888,24.6694,24.6888,147348.0
2024-12-13 12:35:00,25.58,25.58,25.55,25.57,180465.0,24.6888,24.6888,24.6598,24.6791,180465.0
2024-12-13 12:40:00,25.57,25.59,25.55,25.57,150249.0,24.6791,24.6984,24.6598,24.6791,150249.0
2024-12-13 12:45:00,25.56,25.6,25.56,25.59,141386.0,24.6694,24.7081,24.6694,24.6984,141386.0
2024-12-13 12:50:00,25.59,25.6,25.57,25.6,123988.0,24.6984,24.7081,24.6791,24.7081,123988.0
2024-12-13 12:55:00,25.6,25.6,25.54,25.55,164068.0,24.7081,24.7081,24.6501,24.6598,164068.0
2024-12-13 13:00:00,25.55,25.56,25.54,25.56,105404.0,24.6598,24.6694,24.6501,24.6694,105404.0
2024-12-13 13:05:00,25.55,25.58,25.54,25.57,159517.0,24.6598,24.6888,24.6501,24.6791,159517.0
2024-12-13 13:10:00,25.56,25.59,25.56,25.59,69036.0,24.6694,24.6984,24.6694,24.6984,69036.0
2024-12-13 13:15:00,25.59,25.6,25.55,25.55,383856.0,24.6984,24.7081,24.6598,24.6598,383856.0
2024-12-13 13:20:00,25.55,25.58,25.55,25.58,211581.0,24.6598,24.6888,24.6598,24.6888,211581.0
2024-12-13 13:25:00,25.58,25.61,25.57,25.6,233892.0,24.6888,24.7177,24.6791,24.7081,233892.0
2024-12-13 13:30:00,25.59,25.62,25.59,25.61,134572.0,24.6984,24.7274,24.6984,24.7177,134572.0
2024-12-13 13:35:00,25.61,25.62,25.6,25.6,159316.0,24.7177,24.7274,24.7081,24.7081,159316.0
2024-12-13 13:40:00,25.61,25.61,25.58,25.59,125031.0,24.7177,24.7177,24.6888,24.6984,125031.0
2024-12-13 13:45:00,25.59,25.6,25.55,25.55,353564.0,24.6984,24.7081,24.6598,24.6598,353564.0
2024-12-13 13:50:00,25.55,25.57,25.54,25.54,162751.0,24.6598,24.6791,24.6501,24.6501,162751.0
2024-12-13 13:55:00,25.55,25.56,25.54,25.55,132967.0,24.6598,24.6694,24.6501,24.6598,132967.0
2024-12-13 14:00:00,25.55,25.59,25.54,25.59,144781.0,24.6598,24.6984,24.6501,24.6984,144781.0
2024-12-13 14:05:00,25.59,25.6,25.58,25.6,212496.0,24.6984,24.7081,24.6888,24.7081,212496.0
2024-12-13 14:10:00,25.6,25.6,25.58,25.59,165653.0,24.7081,24.7081,24.6888,24.6984,165653.0
2024-12-13 14:15:00,25.59,25.6,25.58,25.6,159519.0,24.6984,24.7081,24.6888,24.7081,159519.0
2024-12-13 14:20:00,25.6,25.61,25.57,25.58,209061.0,24.7081,24.7177,24.6791,24.6888,209061.0
2024-12-13 14:25:00,25.58,25.58,25.53,25.54,268258.0,24.6888,24.6888,24.6405,24.6501,268258.0
2024-12-13 14:30:00,25.54,25.57,25.53,25.55,249633.0,24.6501,24.6791,24.6405,24.6598,249633.0
2024-12-13 14:35:00,25.56,25.56,25.54,25.55,217665.0,24.6694,24.6694,24.6501,24.6598,217665.0
2024-12-13 14:40:00,25.55,25.56,25.52,25.53,293051.0,24.6598,24.6694,24.6308,24.6405,293051.0
2024-12-13 14:45:00,25.54,25.56,25.53,25.55,156414.0,24.6501,24.6694,24.6405,24.6598,156414.0
2024-12-13 14:50:00,25.55,25.56,25.54,25.55,193057.0,24.6598,24.6694,24.6501,24.6598,193057.0
2024-12-13 14:55:00,25.55,25.57,25.53,25.56,373327.0,24.6598,24.6791,24.6405,24.6694,373327.0
2024-12-13 15:00:00,25.57,25.62,25.56,25.61,205303.0,24.6791,24.7274,24.6694,24.7177,205303.0
2024-12-13 15:05:00,25.61,25.64,25.6,25.63,274015.0,24.7177,24.7467,24.7081,24.737,274015.0
2024-12-13 15:10:00,25.63,25.66,25.62,25.64,306880.0,24.737,24.766,24.7274,24.7467,306880.0
2024-12-13 15:15:00,25.64,25.66,25.63,25.64,304082.0,24.7467,24.766,24.737,24.7467,304082.0
2024-12-13 15:20:00,25.64,25.65,25.63,25.64,231741.0,24.7467,24.7563,24.737,24.7467,231741.0
2024-12-13 15:25:00,25.64,25.65,25.59,25.62,233216.0,24.7467,24.7563,24.6984,24.7274,233216.0
2024-12-13 15:30:00,25.62,25.63,25.6,25.61,290997.0,24.7274,24.737,24.7081,24.7177,290997.0
2024-12-13 15:35:00,25.62,25.65,25.6,25.64,249505.0,24.7274,24.7563,24.7081,24.7467,249505.0
2024-12-13 15:40:00,25.65,25.65,25.61,25.62,289237.0,24.7563,24.7563,24.7177,24.7274,289237.0
2024-12-13 15:45:00,25.63,25.64,25.62,25.64,300712.0,24.737,24.7467,24.7274,24.7467,300712.0
2024-12-13 15:50:00,25.64,25.65,25.59,25.61,670219.0,24.7467,24.7563,24.6984,24.7177,670219.0
2024-12-13 15:55:00,25.61,25.62,25.57,25.57,1662288.0,24.7177,24.7274,24.6791,24.6791,1662288.0
2024-12-16 09:30:00,25.59,25.62,25.42,25.57,1332304.0,24.6984,24.7274,24.5343,24.6791,1332304.0
2024-12-16 09:35:00,25.58,25.64,25.54,25.58,504747.0,24.6888,24.7467,24.6501,24.6888,504747.0
2024-12-16 09:40:00,25.59,25.66,25.56,25.61,488108.0,24.6984,24.766,24.6694,24.7177,488108.0
2024-12-16 09:45:00,25.62,25.71,25.57,25.69,669494.0,24.7274,24.8142,24.6791,24.7949,669494.0
2024-12-16 09:50:00,25.7,25.72,25.64,25.64,334724.0,24.8046,24.8239,24.7467,24.7467,334724.0
2024-12-16 09:55:00,25.64,25.68,25.62,25.63,314114.0,24.7467,24.7853,24.7274,24.737,314114.0
2024-12-16 10:00:00,25.63,25.67,25.6,25.64,319841.0,24.737,24.7756,24.7081,24.7467,319841.0
2024-12-16 10:05:00,25.65,25.74,25.63,25.67,409331.0,24.7563,24.8432,24.737,24.7756,409331.0
2024-12-16 10:10:00,25.66,25.67,25.57,25.59,354259.0,24.766,24.7756,24.6791,24.6984,354259.0
2024-12-16 10:15:00,25.59,25.63,25.56,25.58,371136.0,24.6984,24.737,24.6694,24.6888,371136.0
2024-12-16 10:20:00,25.58,25.59,25.53,25.55,329186.0,24.6888,24.6984,24.6405,24.6598,329186.0
2024-12-16 10:25:00,25.55,25.58,25.54,25.58,284539.0,24.6598,24.6888,24.6501,24.6888,284539.0
2024-12-16 10:30:00,25.58,25.59,25.55,25.58,196332.0,24.6888,24.6984,24.6598,24.6888,196332.0
2024-12-16 10:35:00,25.58,25.68,25.57,25.65,328412.0,24.6888,24.7853,24.6791,24.7563,328412.0
2024-12-16 10:40:00,25.65,25.7,25.65,25.68,311347.0,24.7563,24.8046,24.7563,24.7853,311347.0
2024-12-16 10:45:00,25.68,25.72,25.67,25.71,287994.0,24.7853,24.8239,24.7756,24.8142,287994.0
2024-12-16 10:50:00,25.71,25.75,25.7,25.74,339836.0,24.8142,24.8528,24.8046,24.8432,339836.0
2024-12-16 10:55:00,25.74,25.74,25.65,25.66,722265.0,24.8432,24.8432,24.7563,24.766,722265.0
2024-12-16 11:00:00,25.66,25.66,25.58,25.59,639946.0,24.766,24.766,24.6888,24.6984,639946.0
2024-12-16 11:05:00,25.58,25.6,25.57,25.6,263875.0,24.6888,24.7081,24.6791,24.7081,263875.0
2024-12-16 11:10:00,25.6,25.63,25.58,25.63,305498.0,24.7081,24.737,24.6888,24.737,305498.0
2024-12-16 11:15:00,25.62,25.63,25.56,25.58,276924.0,24.7274,24.737,24.6694,24.6888,276924.0
2024-12-16 11:20:00,25.58,25.6,25.56,25.57,214886.0,24.6888,24.7081,24.6694,24.6791,214886.0
2024-12-16 11:25:00,25.57,25.58,25.52,25.53,293128.0,24.6791,24.6888,24.6308,24.6405,293128.0
2024-12-16 11:30:00,25.53,25.56,25.53,25.55,351097.0,24.6405,24.6694,24.6405,24.6598,351097.0
2024-12-16 11:35:00,25.55,25.58,25.55,25.55,268584.0,24.6598,24.6888,24.6598,24.6598,268584.0
2024-12-16 11:40:00,25.55,25.6,25.55,25.6,252743.0,24.6598,24.7081,24.6598,24.7081,252743.0
2024-12-16 11:45:00,25.6,25.67,25.6,25.66,722308.0,24.7081,24.7756,24.7081,24.766,722308.0
2024-12-16 11:50:00,25.67,25.68,25.61,25.64,527223.0,24.7756,24.7853,24.7177,24.7467,527223.0
2024-12-16 11:55:00,25.63,25.66,25.61,25.64,331970.0,24.737,24.766,24.7177,24.7467,331970.0
2024-12-16 12:00:00,25.64,25.67,25.63,25.64,203515.0,24.7467,24.7756,24.737,24.7467,203515.0
2024-12-16 12:05:00,25.65,25.66,25.63,25.64,202480.0,24.7563,24.766,24.737,24.7467,202480.0
2024-12-16 12:10:00,25.64,25.65,25.61,25.62,187146.0,24.7467,24.7563,24.7177,24.7274,187146.0
2024-12-16 12:15:00,25.63,25.66,25.62,25.63,586508.0,24.737,24.766,24.7274,24.737,586508.0
2024-12-16 12:20:00,25.63,25.65,25.6,25.61,387186.0,24.737,24.7563,24.7081,24.7177,387186.0
2024-12-16 12:25:00,25.61,25.61,25.59,25.6,190637.0,24.7177,24.7177,24.6984,24.7081,190637.0
2024-12-16 12:30:00,25.6,25.6,25.57,25.58,203684.0,24.7081,24.7081,24.6791,24.6888,203684.0
2024-12-16 12:35:00,25.58,25.59,25.55,25.56,309702.0,24.6888,24.6984,24.6598,24.6694,309702.0
2024-12-16 12:40:00,25.55,25.58,25.55,25.56,200219.0,24.6598,24.6888,24.6598,24.6694,200219.0
2024-12-16 12:45:00,25.57,25.57,25.51,25.52,316985.0,24.6791,24.6791,24.6212,24.6308,316985.0
2024-12-16 12:50:00,25.51,25.53,25.5,25.52,218821.0,24.6212,24.6405,24.6115,24.6308,218821.0
2024-12-16 12:55:00,25.52,25.52,25.49,25.5,306844.0,24.6308,24.6308,24.6019,24.6115,306844.0
2024-12-16 13:00:00,25.5,25.52,25.48,25.5,212390.0,24.6115,24.6308,24.5922,24.6115,212390.0
2024-12-16 13:05:00,25.5,25.51,25.49,25.51,204375.0,24.6115,24.6212,24.6019,24.6212,204375.0
2024-12-16 13:10:00,25.51,25.51,25.49,25.51,246679.0,24.6212,24.6212,24.6019,24.6212,246679.0
2024-12-16 13:15:00,25.51,25.54,25.49,25.51,278767.0,24.6212,24.6501,24.6019,24.6212,278767.0
2024-12-16 13:20:00,25.51,25.52,25.47,25.48,325930.0,24.6212,24.6308,24.5826,24.5922,325930.0
2024-12-16 13:25:00,25.47,25.49,25.47,25.49,211869.0,24.5826,24.6019,24.5826,24.6019,211869.0
2024-12-16 13:30:00,25.49,25.51,25.48,25.49,251723.0,24.6019,24.6212,24.5922,24.6019,251723.0
2024-12-16 13:35:00,25.49,25.51,25.47,25.48,184966.0,24.6019,24.6212,24.5826,24.5922,184966.0
2024-12-16 13:40:00,25.47,25.5,25.47,25.5,219357.0,24.5826,24.6115,24.5826,24.6115,219357.0
2024-12-16 13:45:00,25.5,25.5,25.47,25.47,227427.0,24.6115,24.6115,24.5826,24.5826,227427.0
2024-12-16 13:50:00,25.48,25.51,25.47,25.51,213590.0,24.5922,24.6212,24.5826,24.6212,213590.0
2024-12-16 13:55:00,25.51,25.51,25.49,25.5,247027.0,24.6212,24.6212,24.6019,24.6115,247027.0
2024-12-16 14:00:00,25.51,25.52,25.47,25.48,357795.0,24.6212,24.6308,24.5826,24.5922,357795.0
2024-12-16 14:05:00,25.49,25.49,25.45,25.46,308454.0,24.6019,24.6019,24.5633,24.5729,308454.0
2024-12-16 14:10:00,25.46,25.48,25.46,25.46,186262.0,24.5729,24.5922,24.5729,24.5729,186262.0
2024-12-16 14:15:00,25.46,25.47,25.45,25.46,234064.0,24.5729,24.5826,24.5633,24.5729,234064.0
2024-12-16 14:20:00,25.47,25.5,25.46,25.49,261279.0,24.5826,24.6115,24.5729,24.6019,261279.0
2024-12-16 14:25:00,25.49,25.49,25.47,25.48,195031.0,24.6019,24.6019,24.5826,24.5922,195031.0
2024-12-16 14:30:00,25.48,25.49,25.47,25.49,253662.0,24.5922,24.6019,24.5826,24.6019,253662.0
2024-12-16 14:35:00,25.49,25.49,25.47,25.49,247156.0,24.6019,24.6019,24.5826,24.6019,247156.0
2024-12-16 14:40:00,25.48,25.51,25.47,25.49,414775.0,24.5922,24.6212,24.5826,24.6019,414775.0
2024-12-16 14:45:00,25.5,25.5,25.47,25.49,274554.0,24.6115,24.6115,24.5826,24.6019,274554.0
2024-12-16 14:50:00,25.48,25.5,25.45,25.46,387791.0,24.5922,24.6115,24.5633,24.5729,387791.0
2024-12-16 14:55:00,25.46,25.47,25.43,25.46,407155.0,24.5729,24.5826,24.544,24.5729,407155.0
2024-12-16 15:00:00,25.46,25.46,25.41,25.42,264525.0,24.5729,24.5729,24.5247,24.5343,264525.0
2024-12-16 15:05:00,25.42,25.43,25.39,25.43,442921.0,24.5343,24.544,24.5054,24.544,442921.0
2024-12-16 15:10:00,25.43,25.44,25.39,25.39,274730.0,24.544,24.5536,24.5054,24.5054,274730.0
2024-12-16 15:15:00,25.4,25.4,25.35,25.36,325499.0,24.515,24.515,24.4668,24.4764,325499.0
2024-12-16 15:20:00,25.35,25.36,25.28,25.29,541191.0,24.4668,24.4764,24.3992,24.4089,541191.0
2024-12-16 15:25:00,25.29,25.29,25.27,25.29,508015.0,24.4089,24.4089,24.3896,24.4089,508015.0
2024-12-16 15:30:00,25.29,25.32,25.25,25.3,730902.0,24.4089,24.4378,24.3703,24.4185,730902.0
2024-12-16 15:35:00,25.3,25.3,25.26,25.28,452965.0,24.4185,24.4185,24.3799,24.3992,452965.0
2024-12-16 15:40:00,25.28,25.3,25.26,25.27,706483.0,24.3992,24.4185,24.3799,24.3896,706483.0
2024-12-16 15:45:00,25.27,25.31,25.26,25.28,828555.0,24.3896,24.4282,24.3799,24.3992,828555.0
2024-12-16 15:50:00,25.28,25.3,25.25,25.26,1244990.0,24.3992,24.4185,24.3703,24.3799,1244990.0
2024-12-16 15:55:00,25.26,25.28,25.22,25.26,2308359.0,24.3799,24.3992,24.3413,24.3799,2308359.0
2024-12-17 09:30:00,25.9,26.33,25.86,26.2,6600503.0,24.9976,25.4126,24.959,25.2872,6600503.0
2024-12-17 09:35:00,26.2,26.45,26.17,26.23,2550589.0,25.2872,25.5284,25.2582,25.3161,2550589.0
2024-12-17 09:40:00,26.23,26.28,26.11,26.18,1359562.0,25.3161,25.3644,25.2003,25.2678,1359562.0
2024-12-17 09:45:00,26.19,26.19,26.01,26.02,1053262.0,25.2775,25.2775,25.1038,25.1134,1053262.0
2024-12-17 09:50:00,26.02,26.1,25.95,26.08,1423826.0,25.1134,25.1906,25.0459,25.1713,1423826.0
2024-12-17 09:55:00,26.08,26.16,26.03,26.07,750682.0,25.1713,25.2485,25.1231,25.1617,750682.0
2024-12-17 10:00:00,26.08,26.25,26.06,26.25,880739.0,25.1713,25.3354,25.152,25.3354,880739.0
2024-12-17 10:05:00,26.25,26.28,26.12,26.16,831167.0,25.3354,25.3644,25.2099,25.2485,831167.0
2024-12-17 10:10:00,26.17,26.34,26.14,26.31,1686896.0,25.2582,25.4223,25.2292,25.3933,1686896.0
2024-12-17 10:15:00,26.3,26.36,26.23,26.36,1462837.0,25.3837,25.4416,25.3161,25.4416,1462837.0
2024-12-17 10:20:00,26.36,26.42,26.32,26.4,1590379.0,25.4416,25.4995,25.403,25.4802,1590379.0
2024-12-17 10:25:00,26.39,26.43,26.35,26.35,1716110.0,25.4705,25.5091,25.4319,25.4319,1716110.0
2024-12-17 10:30:00,26.35,26.36,26.24,26.34,856870.0,25.4319,25.4416,25.3258,25.4223,856870.0
2024-12-17 10:35:00,26.35,26.41,26.34,26.37,1149609.0,25.4319,25.4898,25.4223,25.4512,1149609.0
2024-12-17 10:40:00,26.37,26.37,26.22,26.24,715184.0,25.4512,25.4512,25.3065,25.3258,715184.0
2024-12-17 10:45:00,26.23,26.27,26.19,26.23,580726.0,25.3161,25.3547,25.2775,25.3161,580726.0
2024-12-17 10:50:00,26.23,26.26,26.22,26.26,949649.0,25.3161,25.3451,25.3065,25.3451,949649.0
2024-12-17 10:55:00,26.26,26.29,26.24,26.27,319237.0,25.3451,25.374,25.3258,25.3547,319237.0
2024-12-17 11:00:00,26.27,26.29,26.25,26.29,582570.0,25.3547,25.374,25.3354,25.374,582570.0
2024-12-17 11:05:00,26.29,26.36,26.27,26.35,843800.0,25.374,25.4416,25.3547,25.4319,843800.0
2024-12-17 11:10:00,26.36,26.36,26.24,26.25,546532.0,25.4416,25.4416,25.3258,25.3354,546532.0
2024-12-17 11:15:00,26.25,26.3,26.22,26.29,495352.0,25.3354,25.3837,25.3065,25.374,495352.0
2024-12-17 11:20:00,26.29,26.3,26.15,26.19,354434.0,25.374,25.3837,25.2389,25.2775,354434.0
2024-12-17 11:25:00,26.19,26.19,26.13,26.15,621348.0,25.2775,25.2775,25.2196,25.2389,621348.0
2024-12-17 11:30:00,26.16,26.26,26.15,26.25,942827.0,25.2485,25.3451,25.2389,25.3354,942827.0
2024-12-17 11:35:00,26.26,26.26,26.21,26.23,449666.0,25.3451,25.3451,25.2968,25.3161,449666.0
2024-12-17 11:40:00,26.23,26.24,26.17,26.19,464965.0,25.3161,25.3258,25.2582,25.2775,464965.0
2024-12-17 11:45:00,26.2,26.25,26.19,26.25,240485.0,25.2872,25.3354,25.2775,25.3354,240485.0
2024-12-17 11:50:00,26.25,26.34,26.22,26.33,601361.0,25.3354,25.4223,25.3065,25.4126,601361.0
2024-12-17 11:55:00,26.33,26.35,26.28,26.34,527900.0,25.4126,25.4319,25.3644,25.4223,527900.0
2024-12-17 12:00:00,26.33,26.4,26.33,26.4,377680.0,25.4126,25.4802,25.4126,25.4802,377680.0
2024-12-17 12:05:00,26.39,26.41,26.35,26.36,503155.0,25.4705,25.4898,25.4319,25.4416,503155.0
2024-12-17 12:10:00,26.36,26.4,26.35,26.4,389582.0,25.4416,25.4802,25.4319,25.4802,389582.0
2024-12-17 12:15:00,26.4,26.4,26.34,26.37,736846.0,25.4802,25.4802,25.4223,25.4512,736846.0
2024-12-17 12:20:00,26.36,26.38,26.34,26.37,359937.0,25.4416,25.4609,25.4223,25.4512,359937.0
2024-12-17 12:25:00,26.38,26.38,26.3,26.34,235321.0,25.4609,25.4609,25.3837,25.4223,235321.0
2024-12-17 12:30:00,26.34,26.38,26.32,26.33,554752.0,25.4223,25.4609,25.403,25.4126,554752.0
2024-12-17 12:35:00,26.33,26.38,26.32,26.33,350025.0,25.4126,25.4609,25.403,25.4126,350025.0
2024-12-17 12:40:00,26.33,26.38,26.32,26.38,250973.0,25.4126,25.4609,25.403,25.4609,250973.0
2024-12-17 12:45:00,26.37,26.42,26.37,26.39,743587.0,25.4512,25.4995,25.4512,25.4705,743587.0
2024-12-17 12:50:00,26.39,26.4,26.37,26.4,289695.0,25.4705,25.4802,25.4512,25.4802,289695.0
2024-12-17 12:55:00,26.4,26.4,26.34,26.34,477595.0,25.4802,25.4802,25.4223,25.4223,477595.0
2024-12-17 13:00:00,26.35,26.35,26.31,26.33,157353.0,25.4319,25.4319,25.3933,25.4126,157353.0
2024-12-17 13:05:00,26.34,26.35,26.3,26.32,208630.0,25.4223,25.4319,25.3837,25.403,208630.0
2024-12-17 13:10:00,26.32,26.34,26.3,26.34,328825.0,25.403,25.4223,25.3837,25.4223,328825.0
2024-12-17 13:15:00,26.34,26.36,26.33,26.36,224727.0,25.4223,25.4416,25.4126,25.4416,224727.0
2024-12-17 13:20:00,26.36,26.38,26.35,26.38,343810.0,25.4416,25.4609,25.4319,25.4609,343810.0
2024-12-17 13:25:00,26.38,26.42,26.37,26.42,304506.0,25.4609,25.4995,25.4512,25.4995,304506.0
2024-12-17 13:30:00,26.42,26.42,26.36,26.37,260045.0,25.4995,25.4995,25.4416,25.4512,260045.0
2024-12-17 13:35:00,26.36,26.4,26.35,26.39,346379.0,25.4416,25.4802,25.4319,25.4705,346379.0
2024-12-17 13:40:00,26.39,26.4,26.33,26.34,305575.0,25.4705,25.4802,25.4126,25.4223,305575.0
2024-12-17 13:45:00,26.34,26.38,26.33,26.35,349544.0,25.4223,25.4609,25.4126,25.4319,349544.0
2024-12-17 13:50:00,26.35,26.35,26.32,26.35,338739.0,25.4319,25.4319,25.403,25.4319,338739.0
2024-12-17 13:55:00,26.35,26.36,26.34,26.36,225479.0,25.4319,25.4416,25.4223,25.4416,225479.0
2024-12-17 14:00:00,26.36,26.38,26.35,26.37,213092.0,25.4416,25.4609,25.4319,25.4512,213092.0
2024-12-17 14:05:00,26.37,26.42,26.36,26.42,340539.0,25.4512,25.4995,25.4416,25.4995,340539.0
2024-12-17 14:10:00,26.42,26.42,26.37,26.39,306157.0,25.4995,25.4995,25.4512,25.4705,306157.0
2024-12-17 14:15:00,26.4,26.4,26.35,26.36,260216.0,25.4802,25.4802,25.4319,25.4416,260216.0
2024-12-17 14:20:00,26.36,26.37,26.34,26.34,309821.0,25.4416,25.4512,25.4223,25.4223,309821.0
2024-12-17 14:25:00,26.35,26.36,26.33,26.34,319722.0,25.4319,25.4416,25.4126,25.4223,319722.0
2024-12-17 14:30:00,26.34,26.36,26.32,26.35,281188.0,25.4223,25.4416,25.403,25.4319,281188.0
2024-12-17 14:35:00,26.34,26.37,26.32,26.37,388401.0,25.4223,25.4512,25.403,25.4512,388401.0
2024-12-17 14:40:00,26.37,26.37,26.34,26.37,258722.0,25.4512,25.4512,25.4223,25.4512,258722.0
2024-12-17 14:45:00,26.37,26.38,26.33,26.33,487631.0,25.4512,25.4609,25.4126,25.4126,487631.0
2024-12-17 14:50:00,26.33,26.37,26.31,26.35,317624.0,25.4126,25.4512,25.3933,25.4319,317624.0
2024-12-17 14:55:00,26.35,26.35,26.31,26.31,214799.0,25.4319,25.4319,25.3933,25.3933,214799.0
2024-12-17 15:00:00,26.31,26.32,26.23,26.25,487196.0,25.3933,25.403,25.3161,25.3354,487196.0
2024-12-17 15:05:00,26.26,26.31,26.24,26.29,378999.0,25.3451,25.3933,25.3258,25.374,378999.0
2024-12-17 15:10:00,26.3,26.31,26.28,26.3,259079.0,25.3837,25.3933,25.3644,25.3837,259079.0
2024-12-17 15:15:00,26.29,26.32,26.28,26.3,462110.0,25.374,25.403,25.3644,25.3837,462110.0
2024-12-17 15:20:00,26.3,26.33,26.29,26.29,316221.0,25.3837,25.4126,25.374,25.374,316221.0
2024-12-17 15:25:00,26.3,26.35,26.29,26.34,406769.0,25.3837,25.4319,25.374,25.4223,406769.0
2024-12-17 15:30:00,26.34,26.35,26.29,26.35,389487.0,25.4223,25.4319,25.374,25.4319,389487.0
2024-12-17 15:35:00,26.34,26.35,26.29,26.3,388253.0,25.4223,25.4319,25.374,25.3837,388253.0
2024-12-17 15:40:00,26.3,26.34,26.29,26.33,760746.0,25.3837,25.4223,25.374,25.4126,760746.0
2024-12-17 15:45:00,26.33,26.38,26.3,26.37,607951.0,25.4126,25.4609,25.3837,25.4512,607951.0
2024-12-17 15:50:00,26.38,26.44,26.37,26.43,1250787.0,25.4609,25.5188,25.4512,25.5091,1250787.0
2024-12-17 15:55:00,26.43,26.46,26.41,26.43,2533852.0,25.5091,25.5381,25.4898,25.5091,2533852.0
2024-12-18 09:30:00,26.19,26.52,26.12,26.51,1861545.0,25.2775,25.596,25.2099,25.5864,1861545.0
2024-12-18 09:35:00,26.51,26.51,26.35,26.35,487329.0,25.5864,25.5864,25.4319,25.4319,487329.0
2024-12-18 09:40:00,26.36,26.4,26.28,26.29,498523.0,25.4416,25.4802,25.3644,25.374,498523.0
2024-12-18 09:45:00,26.29,26.4,26.28,26.36,524777.0,25.374,25.4802,25.3644,25.4416,524777.0
2024-12-18 09:50:00,26.36,26.43,26.35,26.4,237410.0,25.4416,25.5091,25.4319,25.4802,237410.0
2024-12-18 09:55:00,26.39,26.4,26.32,26.38,314348.0,25.4705,25.4802,25.403,25.4609,314348.0
2024-12-18 10:00:00,26.38,26.41,26.34,26.38,331764.0,25.4609,25.4898,25.4223,25.4609,331764.0
2024-12-18 10:05:00,26.38,26.4,26.35,26.38,363267.0,25.4609,25.4802,25.4319,25.4609,363267.0
2024-12-18 10:10:00,26.38,26.38,26.28,26.32,434434.0,25.4609,25.4609,25.3644,25.403,434434.0
2024-12-18 10:15:00,26.31,26.32,26.28,26.29,251308.0,25.3933,25.403,25.3644,25.374,251308.0
2024-12-18 10:20:00,26.3,26.33,26.29,26.33,260588.0,25.3837,25.4126,25.374,25.4126,260588.0
2024-12-18 10:25:00,26.32,26.33,26.26,26.29,392812.0,25.403,25.4126,25.3451,25.374,392812.0
2024-12-18 10:30:00,26.29,26.32,26.28,26.3,225178.0,25.374,25.403,25.3644,25.3837,225178.0
2024-12-18 10:35:00,26.3,26.31,26.26,26.28,245465.0,25.3837,25.3933,25.3451,25.3644,245465.0
2024-12-18 10:40:00,26.28,26.28,26.21,26.26,293510.0,25.3644,25.3644,25.2968,25.3451,293510.0
2024-12-18 10:45:00,26.26,26.29,26.19,26.29,403413.0,25.3451,25.374,25.2775,25.374,403413.0
2024-12-18 10:50:00,26.29,26.34,26.28,26.33,201259.0,25.374,25.4223,25.3644,25.4126,201259.0
2024-12-18 10:55:00,26.33,26.34,26.31,26.33,220646.0,25.4126,25.4223,25.3933,25.4126,220646.0
2024-12-18 11:00:00,26.32,26.37,26.31,26.37,204481.0,25.403,25.4512,25.3933,25.4512,204481.0
2024-12-18 11:05:00,26.37,26.42,26.36,26.4,223096.0,25.4512,25.4995,25.4416,25.4802,223096.0
2024-12-18 11:10:00,26.4,26.41,26.37,26.37,273695.0,25.4802,25.4898,25.4512,25.4512,273695.0
2024-12-18 11:15:00,26.38,26.4,26.35,26.39,290321.0,25.4609,25.4802,25.4319,25.4705,290321.0
2024-12-18 11:20:00,26.4,26.4,26.37,26.39,198680.0,25.4802,25.4802,25.4512,25.4705,198680.0
2024-12-18 11:25:00,26.39,26.42,26.37,26.4,272163.0,25.4705,25.4995,25.4512,25.4802,272163.0
2024-12-18 11:30:00,26.4,26.42,26.38,26.42,302366.0,25.4802,25.4995,25.4609,25.4995,302366.0
2024-12-18 11:35:00,26.42,26.45,26.41,26.45,182484.0,25.4995,25.5284,25.4898,25.5284,182484.0
2024-12-18 11:40:00,26.45,26.45,26.37,26.38,487573.0,25.5284,25.5284,25.4512,25.4609,487573.0
2024-12-18 11:45:00,26.38,26.38,26.35,26.36,225921.0,25.4609,25.4609,25.4319,25.4416,225921.0
2024-12-18 11:50:00,26.36,26.39,26.35,26.39,186605.0,25.4416,25.4705,25.4319,25.4705,186605.0
2024-12-18 11:55:00,26.39,26.39,26.35,26.37,328457.0,25.4705,25.4705,25.4319,25.4512,328457.0
2024-12-18 12:00:00,26.37,26.42,26.35,26.41,232641.0,25.4512,25.4995,25.4319,25.4898,232641.0
2024-12-18 12:05:00,26.42,26.45,26.41,26.42,179015.0,25.4995,25.5284,25.4898,25.4995,179015.0
2024-12-18 12:10:00,26.43,26.43,26.37,26.39,210561.0,25.5091,25.5091,25.4512,25.4705,210561.0
2024-12-18 12:15:00,26.39,26.4,26.38,26.38,241103.0,25.4705,25.4802,25.4609,25.4609,241103.0
2024-12-18 12:20:00,26.39,26.42,26.37,26.41,294289.0,25.4705,25.4995,25.4512,25.4898,294289.0
2024-12-18 12:25:00,26.41,26.41,26.37,26.37,176512.0,25.4898,25.4898,25.4512,25.4512,176512.0
2024-12-18 12:30:00,26.38,26.39,26.37,26.39,118646.0,25.4609,25.4705,25.4512,25.4705,118646.0
2024-12-18 12:35:00,26.39,26.4,26.31,26.31,309514.0,25.4705,25.4802,25.3933,25.3933,309514.0
2024-12-18 12:40:00,26.32,26.35,26.31,26.34,232530.0,25.403,25.4319,25.3933,25.4223,232530.0
2024-12-18 12:45:00,26.34,26.36,26.32,26.32,249211.0,25.4223,25.4416,25.403,25.403,249211.0
2024-12-18 12:50:00,26.33,26.34,26.32,26.33,160521.0,25.4126,25.4223,25.403,25.4126,160521.0
2024-12-18 12:55:00,26.32,26.37,26.32,26.37,208036.0,25.403,25.4512,25.403,25.4512,208036.0
2024-12-18 13:00:00,26.37,26.41,26.36,26.4,267294.0,25.4512,25.4898,25.4416,25.4802,267294.0
2024-12-18 13:05:00,26.4,26.41,26.37,26.39,306131.0,25.4802,25.4898,25.4512,25.4705,306131.0
2024-12-18 13:10:00,26.39,26.39,26.32,26.36,330765.0,25.4705,25.4705,25.403,25.4416,330765.0
2024-12-18 13:15:00,26.36,26.37,26.35,26.35,167011.0,25.4416,25.4512,25.4319,25.4319,167011.0
2024-12-18 13:20:00,26.35,26.36,26.34,26.36,198546.0,25.4319,25.4416,25.4223,25.4416,198546.0
2024-12-18 13:25:00,26.35,26.37,26.35,26.37,154052.0,25.4319,25.4512,25.4319,25.4512,154052.0
2024-12-18 13:30:00,26.37,26.39,26.36,26.39,247231.0,25.4512,25.4705,25.4416,25.4705,247231.0
2024-12-18 13:35:00,26.39,26.4,26.36,26.37,190563.0,25.4705,25.4802,25.4416,25.4512,190563.0
2024-12-18 13:40:00,26.37,26.37,26.34,26.36,168628.0,25.4512,25.4512,25.4223,25.4416,168628.0
2024-12-18 13:45:00,26.35,26.38,26.33,26.34,346548.0,25.4319,25.4609,25.4126,25.4223,346548.0
2024-12-18 13:50:00,26.34,26.36,26.33,26.34,160424.0,25.4223,25.4416,25.4126,25.4223,160424.0
2024-12-18 13:55:00,26.33,26.34,26.33,26.34,121513.0,25.4126,25.4223,25.4126,25.4223,121513.0
2024-12-18 14:00:00,26.34,26.34,26.24,26.26,345395.0,25.4223,25.4223,25.3258,25.3451,345395.0
2024-12-18 14:05:00,26.26,26.26,26.21,26.23,298199.0,25.3451,25.3451,25.2968,25.3161,298199.0
2024-12-18 14:10:00,26.23,26.23,26.18,26.21,320385.0,25.3161,25.3161,25.2678,25.2968,320385.0
2024-12-18 14:15:00,26.21,26.21,26.17,26.18,212868.0,25.2968,25.2968,25.2582,25.2678,212868.0
2024-12-18 14:20:00,26.18,26.19,26.16,26.18,255550.0,25.2678,25.2775,25.2485,25.2678,255550.0
2024-12-18 14:25:00,26.18,26.19,26.17,26.19,378880.0,25.2678,25.2775,25.2582,25.2775,378880.0
2024-12-18 14:30:00,26.19,26.25,26.16,26.23,368953.0,25.2775,25.3354,25.2485,25.3161,368953.0
2024-12-18 14:35:00,26.23,26.25,26.21,26.25,229752.0,25.3161,25.3354,25.2968,25.3354,229752.0
2024-12-18 14:40:00,26.25,26.29,26.23,26.24,390260.0,25.3354,25.374,25.3161,25.3258,390260.0
2024-12-18 14:45:00,26.25,26.26,26.16,26.17,274018.0,25.3354,25.3451,25.2485,25.2582,274018.0
2024-12-18 14:50:00,26.17,26.18,26.06,26.08,563895.0,25.2582,25.2678,25.152,25.1713,563895.0
2024-12-18 14:55:00,26.09,26.1,26.04,26.1,456647.0,25.181,25.1906,25.1327,25.1906,456647.0
2024-12-18 15:00:00,26.1,26.14,26.09,26.12,302489.0,25.1906,25.2292,25.181,25.2099,302489.0
2024-12-18 15:05:00,26.12,26.16,26.1,26.14,563352.0,25.2099,25.2485,25.1906,25.2292,563352.0
2024-12-18 15:10:00,26.14,26.17,26.12,26.15,324938.0,25.2292,25.2582,25.2099,25.2389,324938.0
2024-12-18 15:15:00,26.14,26.18,26.14,26.14,253120.0,25.2292,25.2678,25.2292,25.2292,253120.0
2024-12-18 15:20:00,26.14,26.18,26.12,26.14,380218.0,25.2292,25.2678,25.2099,25.2292,380218.0
2024-12-18 15:25:00,26.15,26.19,26.14,26.15,607088.0,25.2389,25.2775,25.2292,25.2389,607088.0
2024-12-18 15:30:00,26.14,26.19,26.13,26.17,377933.0,25.2292,25.2775,25.2196,25.2582,377933.0
2024-12-18 15:35:00,26.16,26.16,26.08,26.08,387041.0,25.2485,25.2485,25.1713,25.1713,387041.0
2024-12-18 15:40:00,26.09,26.11,26.05,26.05,660634.0,25.181,25.2003,25.1424,25.1424,660634.0
2024-12-18 15:45:00,26.05,26.11,26.01,26.1,817372.0,25.1424,25.2003,25.1038,25.1906,817372.0
2024-12-18 15:50:00,26.11,26.14,26.05,26.05,777272.0,25.2003,25.2292,25.1424,25.1424,777272.0
2024-12-18 15:55:00,26.05,26.06,25.86,25.88,3321430.0,25.1424,25.152,24.959,24.9783,3321430.0
2024-12-19 09:30:00,25.7,26.08,25.66,26.06,2018771.0,24.8046,25.1713,24.766,25.152,2018771.0
2024-12-19 09:35:00,26.06,26.08,25.92,26.02,481262.0,25.152,25.1713,25.0169,25.1134,481262.0
2024-12-19 09:40:00,26.02,26.09,25.99,25.99,614130.0,25.1134,25.181,25.0845,25.0845,614130.0
2024-12-19 09:45:00,25.99,26.0,25.88,25.9,550111.0,25.0845,25.0941,24.9783,24.9976,550111.0
2024-12-19 09:50:00,25.89,25.92,25.82,25.89,502652.0,24.988,25.0169,24.9204,24.988,502652.0
2024-12-19 09:55:00,25.89,25.96,25.87,25.95,518491.0,24.988,25.0555,24.9686,25.0459,518491.0
2024-12-19 10:00:00,25.95,25.95,25.81,25.85,430000.0,25.0459,25.0459,24.9107,24.9493,430000.0
2024-12-19 10:05:00,25.85,25.91,25.85,25.89,365447.0,24.9493,25.0073,24.9493,24.988,365447.0
2024-12-19 10:10:00,25.89,25.91,25.85,25.91,402832.0,24.988,25.0073,24.9493,25.0073,402832.0
2024-12-19 10:15:00,25.91,26.02,25.9,25.97,801285.0,25.0073,25.1134,24.9976,25.0652,801285.0
2024-12-19 10:20:00,25.97,25.98,25.89,25.89,252203.0,25.0652,25.0748,24.988,24.988,252203.0
2024-12-19 10:25:00,25.89,25.97,25.86,25.96,391429.0,24.988,25.0652,24.959,25.0555,391429.0
2024-12-19 10:30:00,25.96,26.0,25.91,25.92,412695.0,25.0555,25.0941,25.0073,25.0169,412695.0
2024-12-19 10:35:00,25.92,25.96,25.88,25.93,507922.0,25.0169,25.0555,24.9783,25.0266,507922.0
2024-12-19 10:40:00,25.93,25.96,25.89,25.95,318208.0,25.0266,25.0555,24.988,25.0459,318208.0
2024-12-19 10:45:00,25.94,26.01,25.87,26.0,607329.0,25.0362,25.1038,24.9686,25.0941,607329.0
2024-12-19 10:50:00,26.0,26.03,25.96,25.98,379860.0,25.0941,25.1231,25.0555,25.0748,379860.0
2024-12-19 10:55:00,25.97,25.99,25.95,25.96,239870.0,25.0652,25.0845,25.0459,25.0555,239870.0
2024-12-19 11:00:00,25.96,25.97,25.91,25.92,187914.0,25.0555,25.0652,25.0073,25.0169,187914.0
2024-12-19 11:05:00,25.91,25.92,25.85,25.87,315822.0,25.0073,25.0169,24.9493,24.9686,315822.0
2024-12-19 11:10:00,25.87,25.9,25.85,25.88,343686.0,24.9686,24.9976,24.9493,24.9783,343686.0
2024-12-19 11:15:00,25.87,25.9,25.86,25.89,264724.0,24.9686,24.9976,24.959,24.988,264724.0
2024-12-19 11:20:00,25.89,25.9,25.86,25.87,510551.0,24.988,24.9976,24.959,24.9686,510551.0
2024-12-19 11:25:00,25.87,25.88,25.83,25.88,506079.0,24.9686,24.9783,24.93,24.9783,506079.0
2024-12-19 11:30:00,25.88,25.88,25.79,25.79,368068.0,24.9783,24.9783,24.8914,24.8914,368068.0
2024-12-19 11:35:00,25.8,25.8,25.72,25.73,494135.0,24.9011,24.9011,24.8239,24.8335,494135.0
2024-12-19 11:40:00,25.72,25.74,25.7,25.72,289051.0,24.8239,24.8432,24.8046,24.8239,289051.0
2024-12-19 11:45:00,25.73,25.73,25.68,25.69,353098.0,24.8335,24.8335,24.7853,24.7949,353098.0
2024-12-19 11:50:00,25.69,25.73,25.67,25.68,630084.0,24.7949,24.8335,24.7756,24.7853,630084.0
2024-12-19 11:55:00,25.69,25.7,25.67,25.69,214485.0,24.7949,24.8046,24.7756,24.7949,214485.0
2024-12-19 12:00:00,25.68,25.69,25.64,25.67,302199.0,24.7853,24.7949,24.7467,24.7756,302199.0
2024-12-19 12:05:00,25.68,25.68,25.6,25.64,497489.0,24.7853,24.7853,24.7081,24.7467,497489.0
2024-12-19 12:10:00,25.64,25.64,25.62,25.63,237525.0,24.7467,24.7467,24.7274,24.737,237525.0
2024-12-19 12:15:00,25.63,25.67,25.62,25.66,361522.0,24.737,24.7756,24.7274,24.766,361522.0
2024-12-19 12:20:00,25.66,25.66,25.62,25.64,319714.0,24.766,24.766,24.7274,24.7467,319714.0
2024-12-19 12:25:00,25.64,25.68,25.63,25.66,313152.0,24.7467,24.7853,24.737,24.766,313152.0
2024-12-19 12:30:00,25.67,25.69,25.64,25.69,628698.0,24.7756,24.7949,24.7467,24.7949,628698.0
2024-12-19 12:35:00,25.68,25.71,25.66,25.66,978473.0,24.7853,24.8142,24.766,24.766,978473.0
2024-12-19 12:40:00,25.67,25.69,25.66,25.68,332813.0,24.7756,24.7949,24.766,24.7853,332813.0
2024-12-19 12:45:00,25.68,25.68,25.6,25.64,397536.0,24.7853,24.7853,24.7081,24.7467,397536.0
2024-12-19 12:50:00,25.63,25.65,25.57,25.59,398209.0,24.737,24.7563,24.6791,24.6984,398209.0
2024-12-19 12:55:00,25.59,25.63,25.58,25.61,207006.0,24.6984,24.737,24.6888,24.7177,207006.0
2024-12-19 13:00:00,25.6,25.64,25.6,25.63,253612.0,24.7081,24.7467,24.7081,24.737,253612.0
2024-12-19 13:05:00,25.63,25.66,25.61,25.66,215423.0,24.737,24.766,24.7177,24.766,215423.0
2024-12-19 13:10:00,25.66,25.68,25.65,25.68,286105.0,24.766,24.7853,24.7563,24.7853,286105.0
2024-12-19 13:15:00,25.68,25.68,25.65,25.67,318926.0,24.7853,24.7853,24.7563,24.7756,318926.0
2024-12-19 13:20:00,25.67,25.71,25.66,25.71,279696.0,24.7756,24.8142,24.766,24.8142,279696.0
2024-12-19 13:25:00,25.71,25.74,25.7,25.72,602811.0,24.8142,24.8432,24.8046,24.8239,602811.0
2024-12-19 13:30:00,25.71,25.77,25.71,25.76,246663.0,24.8142,24.8721,24.8142,24.8625,246663.0
2024-12-19 13:35:00,25.75,25.76,25.71,25.71,237045.0,24.8528,24.8625,24.8142,24.8142,237045.0
2024-12-19 13:40:00,25.72,25.76,25.71,25.75,173933.0,24.8239,24.8625,24.8142,24.8528,173933.0
2024-12-19 13:45:00,25.75,25.76,25.74,25.76,149285.0,24.8528,24.8625,24.8432,24.8625,149285.0
2024-12-19 13:50:00,25.76,25.77,25.74,25.75,306843.0,24.8625,24.8721,24.8432,24.8528,306843.0
2024-12-19 13:55:00,25.75,25.76,25.72,25.73,388528.0,24.8528,24.8625,24.8239,24.8335,388528.0
2024-12-19 14:00:00,25.74,25.75,25.71,25.73,247347.0,24.8432,24.8528,24.8142,24.8335,247347.0
2024-12-19 14:05:00,25.72,25.73,25.69,25.71,255386.0,24.8239,24.8335,24.7949,24.8142,255386.0
2024-12-19 14:10:00,25.72,25.72,25.69,25.7,367605.0,24.8239,24.8239,24.7949,24.8046,367605.0
2024-12-19 14:15:00,25.7,25.73,25.69,25.72,140312.0,24.8046,24.8335,24.7949,24.8239,140312.0
2024-12-19 14:20:00,25.72,25.73,25.69,25.73,250134.0,24.8239,24.8335,24.7949,24.8335,250134.0
2024-12-19 14:25:00,25.73,25.76,25.69,25.76,1222319.0,24.8335,24.8625,24.7949,24.8625,1222319.0
2024-12-19 14:30:00,25.76,25.76,25.71,25.71,323154.0,24.8625,24.8625,24.8142,24.8142,323154.0
2024-12-19 14:35:00,25.72,25.74,25.7,25.71,342089.0,24.8239,24.8432,24.8046,24.8142,342089.0
2024-12-19 14:40:00,25.72,25.73,25.69,25.7,262727.0,24.8239,24.8335,24.7949,24.8046,262727.0
2024-12-19 14:45:00,25.7,25.72,25.69,25.71,259363.0,24.8046,24.8239,24.7949,24.8142,259363.0
2024-12-19 14:50:00,25.71,25.72,25.69,25.7,271132.0,24.8142,24.8239,24.7949,24.8046,271132.0
2024-12-19 14:55:00,25.7,25.72,25.69,25.7,261788.0,24.8046,24.8239,24.7949,24.8046,261788.0
2024-12-19 15:00:00,25.7,25.76,25.69,25.74,504307.0,24.8046,24.8625,24.7949,24.8432,504307.0
2024-12-19 15:05:00,25.74,25.74,25.69,25.71,273491.0,24.8432,24.8432,24.7949,24.8142,273491.0
2024-12-19 15:10:00,25.71,25.74,25.7,25.74,524150.0,24.8142,24.8432,24.8046,24.8432,524150.0
2024-12-19 15:15:00,25.74,25.75,25.7,25.72,482441.0,24.8432,24.8528,24.8046,24.8239,482441.0
2024-12-19 15:20:00,25.71,25.75,25.71,25.73,358455.0,24.8142,24.8528,24.8142,24.8335,358455.0
2024-12-19 15:25:00,25.74,25.75,25.7,25.71,507867.0,24.8432,24.8528,24.8046,24.8142,507867.0
2024-12-19 15:30:00,25.71,25.75,25.71,25.72,497704.0,24.8142,24.8528,24.8142,24.8239,497704.0
2024-12-19 15:35:00,25.71,25.73,25.7,25.72,875235.0,24.8142,24.8335,24.8046,24.8239,875235.0
2024-12-19 15:40:00,25.71,25.76,25.71,25.75,1631179.0,24.8142,24.8625,24.8142,24.8528,1631179.0
2024-12-19 15:45:00,25.75,25.76,25.72,25.76,1557655.0,24.8528,24.8625,24.8239,24.8625,1557655.0
2024-12-19 15:50:00,25.76,25.8,25.74,25.79,1591214.0,24.8625,24.9011,24.8432,24.8914,1591214.0
2024-12-19 15:55:00,25.79,25.8,25.75,25.77,2680642.0,24.8914,24.9011,24.8528,24.8721,2680642.0
2024-12-20 09:30:00,25.7,26.25,25.7,26.19,5147626.0,24.8046,25.3354,24.8046,25.2775,5147626.0
2024-12-20 09:35:00,26.19,26.22,26.11,26.19,607077.0,25.2775,25.3065,25.2003,25.2775,607077.0
2024-12-20 09:40:00,26.2,26.36,26.19,26.23,804995.0,25.2872,25.4416,25.2775,25.3161,804995.0
2024-12-20 09:45:00,26.24,26.31,26.17,26.22,732487.0,25.3258,25.3933,25.2582,25.3065,732487.0
2024-12-20 09:50:00,26.22,26.31,26.21,26.24,449721.0,25.3065,25.3933,25.2968,25.3258,449721.0
2024-12-20 09:55:00,26.25,26.3,26.21,26.24,365020.0,25.3354,25.3837,25.2968,25.3258,365020.0
2024-12-20 10:00:00,26.23,26.29,26.12,26.13,297827.0,25.3161,25.374,25.2099,25.2196,297827.0
2024-12-20 10:05:00,26.13,26.17,26.02,26.04,338606.0,25.2196,25.2582,25.1134,25.1327,338606.0
2024-12-20 10:10:00,26.04,26.08,26.01,26.07,323911.0,25.1327,25.1713,25.1038,25.1617,323911.0
2024-12-20 10:15:00,26.07,26.11,26.06,26.1,222825.0,25.1617,25.2003,25.152,25.1906,222825.0
2024-12-20 10:20:00,26.1,26.1,26.04,26.05,265444.0,25.1906,25.1906,25.1327,25.1424,265444.0
2024-12-20 10:25:00,26.05,26.11,26.04,26.11,278290.0,25.1424,25.2003,25.1327,25.2003,278290.0
2024-12-20 10:30:00,26.1,26.14,26.09,26.1,340393.0,25.1906,25.2292,25.181,25.1906,340393.0
2024-12-20 10:35:00,26.1,26.1,25.98,26.02,430204.0,25.1906,25.1906,25.0748,25.1134,430204.0
2024-12-20 10:40:00,26.02,26.11,26.0,26.07,526981.0,25.1134,25.2003,25.0941,25.1617,526981.0
2024-12-20 10:45:00,26.07,26.15,26.07,26.15,337376.0,25.1617,25.2389,25.1617,25.2389,337376.0
2024-12-20 10:50:00,26.14,26.2,26.13,26.2,289251.0,25.2292,25.2872,25.2196,25.2872,289251.0
2024-12-20 10:55:00,26.2,26.2,26.13,26.14,149478.0,25.2872,25.2872,25.2196,25.2292,149478.0
2024-12-20 11:00:00,26.14,26.22,26.13,26.21,219582.0,25.2292,25.3065,25.2196,25.2968,219582.0
2024-12-20 11:05:00,26.21,26.25,26.2,26.21,236118.0,25.2968,25.3354,25.2872,25.2968,236118.0
2024-12-20 11:10:00,26.21,26.23,26.18,26.23,188308.0,25.2968,25.3161,25.2678,25.3161,188308.0
2024-12-20 11:15:00,26.22,26.29,26.21,26.27,305719.0,25.3065,25.374,25.2968,25.3547,305719.0
2024-12-20 11:20:00,26.28,26.29,26.25,26.27,284951.0,25.3644,25.374,25.3354,25.3547,284951.0
2024-12-20 11:25:00,26.27,26.3,26.24,26.29,418011.0,25.3547,25.3837,25.3258,25.374,418011.0
2024-12-20 11:30:00,26.29,26.31,26.25,26.29,561275.0,25.374,25.3933,25.3354,25.374,561275.0
2024-12-20 11:35:00,26.29,26.31,26.27,26.3,295267.0,25.374,25.3933,25.3547,25.3837,295267.0
2024-12-20 11:40:00,26.29,26.34,26.27,26.33,483406.0,25.374,25.4223,25.3547,25.4126,483406.0
2024-12-20 11:45:00,26.32,26.35,26.3,26.32,391413.0,25.403,25.4319,25.3837,25.403,391413.0
2024-12-20 11:50:00,26.32,26.38,26.3,26.38,241675.0,25.403,25.4609,25.3837,25.4609,241675.0
2024-12-20 11:55:00,26.37,26.4,26.34,26.36,436413.0,25.4512,25.4802,25.4223,25.4416,436413.0
2024-12-20 12:00:00,26.36,26.37,26.33,26.37,171474.0,25.4416,25.4512,25.4126,25.4512,171474.0
2024-12-20 12:05:00,26.36,26.4,26.36,26.38,184749.0,25.4416,25.4802,25.4416,25.4609,184749.0
2024-12-20 12:10:00,26.39,26.41,26.37,26.39,339399.0,25.4705,25.4898,25.4512,25.4705,339399.0
2024-12-20 12:15:00,26.39,26.44,26.38,26.43,266026.0,25.4705,25.5188,25.4609,25.5091,266026.0
2024-12-20 12:20:00,26.44,26.45,26.42,26.43,200993.0,25.5188,25.5284,25.4995,25.5091,200993.0
2024-12-20 12:25:00,26.44,26.44,26.38,26.42,295440.0,25.5188,25.5188,25.4609,25.4995,295440.0
2024-12-20 12:30:00,26.42,26.42,26.36,26.38,185941.0,25.4995,25.4995,25.4416,25.4609,185941.0
2024-12-20 12:35:00,26.38,26.41,26.37,26.39,266353.0,25.4609,25.4898,25.4512,25.4705,266353.0
2024-12-20 12:40:00,26.39,26.4,26.36,26.4,193051.0,25.4705,25.4802,25.4416,25.4802,193051.0
2024-12-20 12:45:00,26.39,26.43,26.38,26.43,210975.0,25.4705,25.5091,25.4609,25.5091,210975.0
2024-12-20 12:50:00,26.43,26.47,26.42,26.46,392842.0,25.5091,25.5477,25.4995,25.5381,392842.0
2024-12-20 12:55:00,26.46,26.49,26.44,26.47,311911.0,25.5381,25.567,25.5188,25.5477,311911.0
2024-12-20 13:00:00,26.48,26.48,26.41,26.43,223982.0,25.5574,25.5574,25.4898,25.5091,223982.0
2024-12-20 13:05:00,26.42,26.44,26.42,26.43,267300.0,25.4995,25.5188,25.4995,25.5091,267300.0
2024-12-20 13:10:00,26.43,26.45,26.39,26.41,383675.0,25.5091,25.5284,25.4705,25.4898,383675.0
2024-12-20 13:15:00,26.41,26.49,26.38,26.48,309906.0,25.4898,25.567,25.4609,25.5574,309906.0
2024-12-20 13:20:00,26.49,26.49,26.45,26.46,227908.0,25.567,25.567,25.5284,25.5381,227908.0
2024-12-20 13:25:00,26.46,26.46,26.4,26.4,307379.0,25.5381,25.5381,25.4802,25.4802,307379.0
2024-12-20 13:30:00,26.41,26.44,26.39,26.44,229598.0,25.4898,25.5188,25.4705,25.5188,229598.0
2024-12-20 13:35:00,26.43,26.46,26.4,26.41,216524.0,25.5091,25.5381,25.4802,25.4898,216524.0
2024-12-20 13:40:00,26.41,26.44,26.4,26.44,186968.0,25.4898,25.5188,25.4802,25.5188,186968.0
2024-12-20 13:45:00,26.44,26.44,26.39,26.39,266988.0,25.5188,25.5188,25.4705,25.4705,266988.0
2024-12-20 13:50:00,26.39,26.4,26.34,26.35,298172.0,25.4705,25.4802,25.4223,25.4319,298172.0
2024-12-20 13:55:00,26.35,26.38,26.34,26.35,213394.0,25.4319,25.4609,25.4223,25.4319,213394.0
2024-12-20 14:00:00,26.35,26.38,26.33,26.37,263104.0,25.4319,25.4609,25.4126,25.4512,263104.0
2024-12-20 14:05:00,26.38,26.39,26.36,26.39,258138.0,25.4609,25.4705,25.4416,25.4705,258138.0
2024-12-20 14:10:00,26.39,26.4,26.34,26.35,265861.0,25.4705,25.4802,25.4223,25.4319,265861.0
2024-12-20 14:15:00,26.35,26.38,26.33,26.33,315959.0,25.4319,25.4609,25.4126,25.4126,315959.0
2024-12-20 14:20:00,26.34,26.37,26.31,26.36,358534.0,25.4223,25.4512,25.3933,25.4416,358534.0
2024-12-20 14:25:00,26.36,26.36,26.34,26.35,276150.0,25.4416,25.4416,25.4223,25.4319,276150.0
2024-12-20 14:30:00,26.35,26.4,26.34,26.39,380364.0,25.4319,25.4802,25.4223,25.4705,380364.0
2024-12-20 14:35:00,26.39,26.39,26.34,26.36,285486.0,25.4705,25.4705,25.4223,25.4416,285486.0
2024-12-20 14:40:00,26.36,26.4,26.35,26.39,279418.0,25.4416,25.4802,25.4319,25.4705,279418.0
2024-12-20 14:45:00,26.38,26.4,26.36,26.39,296148.0,25.4609,25.4802,25.4416,25.4705,296148.0
2024-12-20 14:50:00,26.39,26.4,26.37,26.4,316693.0,25.4705,25.4802,25.4512,25.4802,316693.0
2024-12-20 14:55:00,26.4,26.41,26.36,26.38,551708.0,25.4802,25.4898,25.4416,25.4609,551708.0
2024-12-20 15:00:00,26.38,26.4,26.36,26.38,322363.0,25.4609,25.4802,25.4416,25.4609,322363.0
2024-12-20 15:05:00,26.38,26.41,26.37,26.39,453791.0,25.4609,25.4898,25.4512,25.4705,453791.0
2024-12-20 15:10:00,26.39,26.4,26.34,26.37,700893.0,25.4705,25.4802,25.4223,25.4512,700893.0
2024-12-20 15:15:00,26.37,26.4,26.32,26.34,579388.0,25.4512,25.4802,25.403,25.4223,579388.0
2024-12-20 15:20:00,26.34,26.37,26.3,26.33,661239.0,25.4223,25.4512,25.3837,25.4126,661239.0
2024-12-20 15:25:00,26.32,26.35,26.29,26.32,1212823.0,25.403,25.4319,25.374,25.403,1212823.0
2024-12-20 15:30:00,26.32,26.36,26.31,26.34,472459.0,25.403,25.4416,25.3933,25.4223,472459.0
2024-12-20 15:35:00,26.34,26.41,26.33,26.39,831438.0,25.4223,25.4898,25.4126,25.4705,831438.0
2024-12-20 15:40:00,26.38,26.4,26.34,26.36,766022.0,25.4609,25.4802,25.4223,25.4416,766022.0
2024-12-20 15:45:00,26.36,26.36,26.31,26.32,1111473.0,25.4416,25.4416,25.3933,25.403,1111473.0
2024-12-20 15:50:00,26.32,26.39,26.31,26.34,1432121.0,25.403,25.4705,25.3933,25.4223,1432121.0
2024-12-20 15:55:00,26.34,26.41,26.28,26.37,4805337.0,25.4223,25.4898,25.3644,25.4512,4805337.0
2024-12-23 09:30:00,26.36,26.46,26.25,26.28,1266397.0,25.4416,25.5381,25.3354,25.3644,1266397.0
2024-12-23 09:35:00,26.29,26.31,26.19,26.21,542579.0,25.374,25.3933,25.2775,25.2968,542579.0
2024-12-23 09:40:00,26.21,26.26,26.19,26.22,360547.0,25.2968,25.3451,25.2775,25.3065,360547.0
2024-12-23 09:45:00,26.23,26.28,26.21,26.27,381096.0,25.3161,25.3644,25.2968,25.3547,381096.0
2024-12-23 09:50:00,26.27,26.29,26.2,26.21,346933.0,25.3547,25.374,25.2872,25.2968,346933.0
2024-12-23 09:55:00,26.2,26.28,26.2,26.24,438344.0,25.2872,25.3644,25.2872,25.3258,438344.0
2024-12-23 10:00:00,26.24,26.29,26.23,26.28,559183.0,25.3258,25.374,25.3161,25.3644,559183.0
2024-12-23 10:05:00,26.28,26.34,26.26,26.3,345654.0,25.3644,25.4223,25.3451,25.3837,345654.0
2024-12-23 10:10:00,26.3,26.33,26.26,26.29,252422.0,25.3837,25.4126,25.3451,25.374,252422.0
2024-12-23 10:15:00,26.29,26.37,26.28,26.32,500090.0,25.374,25.4512,25.3644,25.403,500090.0
2024-12-23 10:20:00,26.33,26.36,26.3,26.33,256507.0,25.4126,25.4416,25.3837,25.4126,256507.0
2024-12-23 10:25:00,26.32,26.38,26.32,26.36,333264.0,25.403,25.4609,25.403,25.4416,333264.0
2024-12-23 10:30:00,26.36,26.37,26.3,26.36,322403.0,25.4416,25.4512,25.3837,25.4416,322403.0
2024-12-23 10:35:00,26.36,26.39,26.34,26.39,350338.0,25.4416,25.4705,25.4223,25.4705,350338.0
2024-12-23 10:40:00,26.39,26.39,26.34,26.39,154910.0,25.4705,25.4705,25.4223,25.4705,154910.0
2024-12-23 10:45:00,26.39,26.39,26.35,26.36,379897.0,25.4705,25.4705,25.4319,25.4416,379897.0
2024-12-23 10:50:00,26.36,26.36,26.3,26.3,204600.0,25.4416,25.4416,25.3837,25.3837,204600.0
2024-12-23 10:55:00,26.31,26.34,26.3,26.32,217347.0,25.3933,25.4223,25.3837,25.403,217347.0
2024-12-23 11:00:00,26.33,26.33,26.3,26.33,220725.0,25.4126,25.4126,25.3837,25.4126,220725.0
2024-12-23 11:05:00,26.33,26.35,26.3,26.3,315413.0,25.4126,25.4319,25.3837,25.3837,315413.0
2024-12-23 11:10:00,26.3,26.34,26.3,26.34,221297.0,25.3837,25.4223,25.3837,25.4223,221297.0
2024-12-23 11:15:00,26.34,26.35,26.32,26.35,203021.0,25.4223,25.4319,25.403,25.4319,203021.0
2024-12-23 11:20:00,26.35,26.4,26.34,26.39,320491.0,25.4319,25.4802,25.4223,25.4705,320491.0
2024-12-23 11:25:00,26.39,26.4,26.33,26.34,605081.0,25.4705,25.4802,25.4126,25.4223,605081.0
2024-12-23 11:30:00,26.33,26.37,26.32,26.37,258330.0,25.4126,25.4512,25.403,25.4512,258330.0
2024-12-23 11:35:00,26.37,26.4,26.36,26.38,350112.0,25.4512,25.4802,25.4416,25.4609,350112.0
2024-12-23 11:40:00,26.38,26.38,26.32,26.38,291597.0,25.4609,25.4609,25.403,25.4609,291597.0
2024-12-23 11:45:00,26.38,26.4,26.36,26.38,318304.0,25.4609,25.4802,25.4416,25.4609,318304.0
2024-12-23 11:50:00,26.38,26.39,26.35,26.36,174852.0,25.4609,25.4705,25.4319,25.4416,174852.0
2024-12-23 11:55:00,26.36,26.37,26.34,26.34,168636.0,25.4416,25.4512,25.4223,25.4223,168636.0
2024-12-23 12:00:00,26.34,26.34,26.3,26.33,163471.0,25.4223,25.4223,25.3837,25.4126,163471.0
2024-12-23 12:05:00,26.33,26.34,26.31,26.33,202783.0,25.4126,25.4223,25.3933,25.4126,202783.0
2024-12-23 12:10:00,26.33,26.38,26.32,26.38,167818.0,25.4126,25.4609,25.403,25.4609,167818.0
2024-12-23 12:15:00,26.38,26.39,26.35,26.39,166960.0,25.4609,25.4705,25.4319,25.4705,166960.0
2024-12-23 12:20:00,26.39,26.41,26.38,26.39,344247.0,25.4705,25.4898,25.4609,25.4705,344247.0
2024-12-23 12:25:00,26.39,26.42,26.37,26.41,255987.0,25.4705,25.4995,25.4512,25.4898,255987.0
2024-12-23 12:30:00,26.41,26.45,26.39,26.44,180572.0,25.4898,25.5284,25.4705,25.5188,180572.0
2024-12-23 12:35:00,26.44,26.44,26.41,26.44,212818.0,25.5188,25.5188,25.4898,25.5188,212818.0
2024-12-23 12:40:00,26.44,26.49,26.43,26.49,229892.0,25.5188,25.567,25.5091,25.567,229892.0
2024-12-23 12:45:00,26.49,26.5,26.46,26.46,225033.0,25.567,25.5767,25.5381,25.5381,225033.0
2024-12-23 12:50:00,26.45,26.48,26.45,26.48,256507.0,25.5284,25.5574,25.5284,25.5574,256507.0
2024-12-23 12:55:00,26.48,26.55,26.47,26.52,467341.0,25.5574,25.625,25.5477,25.596,467341.0
2024-12-23 13:00:00,26.53,26.55,26.51,26.55,176031.0,25.6057,25.625,25.5864,25.625,176031.0
2024-12-23 13:05:00,26.55,26.55,26.5,26.53,211644.0,25.625,25.625,25.5767,25.6057,211644.0
2024-12-23 13:10:00,26.53,26.56,26.52,26.56,242778.0,25.6057,25.6346,25.596,25.6346,242778.0
2024-12-23 13:15:00,26.55,26.58,26.55,26.58,217416.0,25.625,25.6539,25.625,25.6539,217416.0
2024-12-23 13:20:00,26.58,26.58,26.54,26.56,302822.0,25.6539,25.6539,25.6153,25.6346,302822.0
2024-12-23 13:25:00,26.55,26.59,26.55,26.59,318236.0,25.625,25.6636,25.625,25.6636,318236.0
2024-12-23 13:30:00,26.59,26.61,26.56,26.57,371406.0,25.6636,25.6829,25.6346,25.6443,371406.0
2024-12-23 13:35:00,26.57,26.59,26.56,26.59,192204.0,25.6443,25.6636,25.6346,25.6636,192204.0
2024-12-23 13:40:00,26.59,26.6,26.56,26.58,248504.0,25.6636,25.6732,25.6346,25.6539,248504.0
2024-12-23 13:45:00,26.58,26.6,26.56,26.59,226810.0,25.6539,25.6732,25.6346,25.6636,226810.0
2024-12-23 13:50:00,26.59,26.6,26.57,26.6,225956.0,25.6636,25.6732,25.6443,25.6732,225956.0
2024-12-23 13:55:00,26.6,26.6,26.55,26.55,340881.0,25.6732,25.6732,25.625,25.625,340881.0
2024-12-23 14:00:00,26.55,26.6,26.55,26.6,167826.0,25.625,25.6732,25.625,25.6732,167826.0
2024-12-23 14:05:00,26.6,26.62,26.59,26.61,287611.0,25.6732,25.6925,25.6636,25.6829,287611.0
2024-12-23 14:10:00,26.61,26.62,26.58,26.59,187307.0,25.6829,25.6925,25.6539,25.6636,187307.0
2024-12-23 14:15:00,26.59,26.59,26.56,26.57,313073.0,25.6636,25.6636,25.6346,25.6443,313073.0
2024-12-23 14:20:00,26.57,26.59,26.54,26.59,390465.0,25.6443,25.6636,25.6153,25.6636,390465.0
2024-12-23 14:25:00,26.59,26.59,26.56,26.57,178034.0,25.6636,25.6636,25.6346,25.6443,178034.0
2024-12-23 14:30:00,26.58,26.6,26.57,26.58,192061.0,25.6539,25.6732,25.6443,25.6539,192061.0
2024-12-23 14:35:00,26.58,26.6,26.56,26.57,244525.0,25.6539,25.6732,25.6346,25.6443,244525.0
2024-12-23 14:40:00,26.57,26.57,26.55,26.57,174258.0,25.6443,25.6443,25.625,25.6443,174258.0
2024-12-23 14:45:00,26.57,26.57,26.55,26.55,187813.0,25.6443,25.6443,25.625,25.625,187813.0
2024-12-23 14:50:00,26.55,26.58,26.54,26.56,214345.0,25.625,25.6539,25.6153,25.6346,214345.0
2024-12-23 14:55:00,26.56,26.57,26.54,26.55,249105.0,25.6346,25.6443,25.6153,25.625,249105.0
2024-12-23 15:00:00,26.54,26.58,26.52,26.58,359198.0,25.6153,25.6539,25.596,25.6539,359198.0
2024-12-23 15:05:00,26.58,26.6,26.57,26.59,263528.0,25.6539,25.6732,25.6443,25.6636,263528.0
2024-12-23 15:10:00,26.59,26.59,26.55,26.59,306055.0,25.6636,25.6636,25.625,25.6636,306055.0
2024-12-23 15:15:00,26.59,26.6,26.57,26.6,364345.0,25.6636,25.6732,25.6443,25.6732,364345.0
2024-12-23 15:20:00,26.6,26.61,26.59,26.6,379068.0,25.6732,25.6829,25.6636,25.6732,379068.0
2024-12-23 15:25:00,26.6,26.63,26.59,26.6,684474.0,25.6732,25.7022,25.6636,25.6732,684474.0
2024-12-23 15:30:00,26.61,26.64,26.6,26.64,386754.0,25.6829,25.7118,25.6732,25.7118,386754.0
2024-12-23 15:35:00,26.64,26.65,26.63,26.63,354943.0,25.7118,25.7215,25.7022,25.7022,354943.0
2024-12-23 15:40:00,26.64,26.67,26.63,26.64,956339.0,25.7118,25.7408,25.7022,25.7118,956339.0
2024-12-23 15:45:00,26.64,26.69,26.64,26.65,929900.0,25.7118,25.7601,25.7118,25.7215,929900.0
2024-12-23 15:50:00,26.65,26.72,26.65,26.71,791410.0,25.7215,25.789,25.7215,25.7794,791410.0
2024-12-23 15:55:00,26.71,26.75,26.7,26.71,1926983.0,25.7794,25.818,25.7697,25.7794,1926983.0
2024-12-24 09:30:00,26.59,26.67,26.47,26.5,1061688.0,25.6636,25.7408,25.5477,25.5767,1061688.0
2024-12-24 09:35:00,26.51,26.51,26.38,26.42,426848.0,25.5864,25.5864,25.4609,25.4995,426848.0
2024-12-24 09:40:00,26.42,26.48,26.4,26.48,333859.0,25.4995,25.5574,25.4802,25.5574,333859.0
2024-12-24 09:45:00,26.48,26.54,26.46,26.52,334456.0,25.5574,25.6153,25.5381,25.596,334456.0
2024-12-24 09:50:00,26.52,26.53,26.46,26.51,197964.0,25.596,25.6057,25.5381,25.5864,197964.0
2024-12-24 09:55:00,26.52,26.53,26.47,26.5,222735.0,25.596,25.6057,25.5477,25.5767,222735.0
2024-12-24 10:00:00,26.5,26.58,26.48,26.57,268723.0,25.5767,25.6539,25.5574,25.6443,268723.0
2024-12-24 10:05:00,26.57,26.6,26.55,26.56,207702.0,25.6443,25.6732,25.625,25.6346,207702.0
2024-12-24 10:10:00,26.56,26.59,26.53,26.55,236229.0,25.6346,25.6636,25.6057,25.625,236229.0
2024-12-24 10:15:00,26.55,26.6,26.54,26.58,262843.0,25.625,25.6732,25.6153,25.6539,262843.0
2024-12-24 10:20:00,26.59,26.63,26.57,26.63,232972.0,25.6636,25.7022,25.6443,25.7022,232972.0
2024-12-24 10:25:00,26.63,26.63,26.6,26.6,167473.0,25.7022,25.7022,25.6732,25.6732,167473.0
2024-12-24 10:30:00,26.61,26.67,26.59,26.66,348638.0,25.6829,25.7408,25.6636,25.7311,348638.0
2024-12-24 10:35:00,26.65,26.69,26.65,26.66,272124.0,25.7215,25.7601,25.7215,25.7311,272124.0
2024-12-24 10:40:00,26.67,26.69,26.64,26.67,221264.0,25.7408,25.7601,25.7118,25.7408,221264.0
2024-12-24 10:45:00,26.68,26.72,26.67,26.7,244955.0,25.7504,25.789,25.7408,25.7697,244955.0
2024-12-24 10:50:00,26.7,26.7,26.66,26.67,155240.0,25.7697,25.7697,25.7311,25.7408,155240.0
2024-12-24 10:55:00,26.67,26.74,26.66,26.71,361376.0,25.7408,25.8083,25.7311,25.7794,361376.0
2024-12-24 11:00:00,26.72,26.74,26.69,26.73,147348.0,25.789,25.8083,25.7601,25.7987,147348.0
2024-12-24 11:05:00,26.73,26.74,26.68,26.7,256784.0,25.7987,25.8083,25.7504,25.7697,256784.0
2024-12-24 11:10:00,26.7,26.7,26.67,26.68,160468.0,25.7697,25.7697,25.7408,25.7504,160468.0
2024-12-24 11:15:00,26.68,26.68,26.65,26.66,210619.0,25.7504,25.7504,25.7215,25.7311,210619.0
2024-12-24 11:20:00,26.66,26.69,26.65,26.68,185598.0,25.7311,25.7601,25.7215,25.7504,185598.0
2024-12-24 11:25:00,26.68,26.7,26.67,26.68,165541.0,25.7504,25.7697,25.7408,25.7504,165541.0
2024-12-24 11:30:00,26.69,26.7,26.67,26.68,252322.0,25.7601,25.7697,25.7408,25.7504,252322.0
2024-12-24 11:35:00,26.67,26.71,26.67,26.69,215027.0,25.7408,25.7794,25.7408,25.7601,215027.0
2024-12-24 11:40:00,26.7,26.71,26.69,26.71,167890.0,25.7697,25.7794,25.7601,25.7794,167890.0
2024-12-24 11:45:00,26.71,26.72,26.69,26.71,154708.0,25.7794,25.789,25.7601,25.7794,154708.0
2024-12-24 11:50:00,26.72,26.73,26.68,26.7,224146.0,25.789,25.7987,25.7504,25.7697,224146.0
2024-12-24 11:55:00,26.7,26.73,26.69,26.71,191192.0,25.7697,25.7987,25.7601,25.7794,191192.0
2024-12-24 12:00:00,26.71,26.71,26.68,26.69,127599.0,25.7794,25.7794,25.7504,25.7601,127599.0
2024-12-24 12:05:00,26.7,26.73,26.68,26.71,187347.0,25.7697,25.7987,25.7504,25.7794,187347.0
2024-12-24 12:10:00,26.71,26.74,26.71,26.74,193406.0,25.7794,25.8083,25.7794,25.8083,193406.0
2024-12-24 12:15:00,26.74,26.77,26.73,26.74,281436.0,25.8083,25.8373,25.7987,25.8083,281436.0
2024-12-24 12:20:00,26.74,26.76,26.71,26.71,399515.0,25.8083,25.8276,25.7794,25.7794,399515.0
2024-12-24 12:25:00,26.71,26.72,26.7,26.71,218510.0,25.7794,25.789,25.7697,25.7794,218510.0
2024-12-24 12:30:00,26.71,26.71,26.67,26.67,271362.0,25.7794,25.7794,25.7408,25.7408,271362.0
2024-12-24 12:35:00,26.68,26.74,26.67,26.73,267713.0,25.7504,25.8083,25.7408,25.7987,267713.0
2024-12-24 12:40:00,26.74,26.74,26.7,26.72,253547.0,25.8083,25.8083,25.7697,25.789,253547.0
2024-12-24 12:45:00,26.71,26.74,26.69,26.73,275092.0,25.7794,25.8083,25.7601,25.7987,275092.0
2024-12-24 12:50:00,26.73,26.74,26.71,26.71,421503.0,25.7987,25.8083,25.7794,25.7794,421503.0
2024-12-24 12:55:00,26.71,26.75,26.7,26.73,792147.0,25.7794,25.818,25.7697,25.7987,792147.0
2024-12-26 09:30:00,26.64,26.7,26.57,26.67,688953.0,25.7118,25.7697,25.6443,25.7408,688953.0
2024-12-26 09:35:00,26.67,26.68,26.61,26.64,194801.0,25.7408,25.7504,25.6829,25.7118,194801.0
2024-12-26 09:40:00,26.64,26.69,26.64,26.66,167336.0,25.7118,25.7601,25.7118,25.7311,167336.0
2024-12-26 09:45:00,26.66,26.69,26.66,26.68,225956.0,25.7311,25.7601,25.7311,25.7504,225956.0
2024-12-26 09:50:00,26.68,26.69,26.63,26.64,292577.0,25.7504,25.7601,25.7022,25.7118,292577.0
2024-12-26 09:55:00,26.64,26.66,26.61,26.64,314455.0,25.7118,25.7311,25.6829,25.7118,314455.0
2024-12-26 10:00:00,26.64,26.68,26.63,26.68,265740.0,25.7118,25.7504,25.7022,25.7504,265740.0
2024-12-26 10:05:00,26.68,26.72,26.67,26.69,310939.0,25.7504,25.789,25.7408,25.7601,310939.0
2024-12-26 10:10:00,26.7,26.71,26.67,26.68,194866.0,25.7697,25.7794,25.7408,25.7504,194866.0
2024-12-26 10:15:00,26.68,26.7,26.67,26.69,149706.0,25.7504,25.7697,25.7408,25.7601,149706.0
2024-12-26 10:20:00,26.7,26.7,26.66,26.67,241625.0,25.7697,25.7697,25.7311,25.7408,241625.0
2024-12-26 10:25:00,26.67,26.68,26.62,26.63,307954.0,25.7408,25.7504,25.6925,25.7022,307954.0
2024-12-26 10:30:00,26.62,26.65,26.61,26.63,210299.0,25.6925,25.7215,25.6829,25.7022,210299.0
2024-12-26 10:35:00,26.63,26.64,26.6,26.62,207106.0,25.7022,25.7118,25.6732,25.6925,207106.0
2024-12-26 10:40:00,26.62,26.62,26.59,26.59,183287.0,25.6925,25.6925,25.6636,25.6636,183287.0
2024-12-26 10:45:00,26.59,26.65,26.58,26.64,285661.0,25.6636,25.7215,25.6539,25.7118,285661.0
2024-12-26 10:50:00,26.64,26.66,26.61,26.63,378839.0,25.7118,25.7311,25.6829,25.7022,378839.0
2024-12-26 10:55:00,26.62,26.63,26.6,26.6,270222.0,25.6925,25.7022,25.6732,25.6732,270222.0
2024-12-26 11:00:00,26.61,26.62,26.59,26.61,187832.0,25.6829,25.6925,25.6636,25.6829,187832.0
2024-12-26 11:05:00,26.6,26.61,26.57,26.6,361306.0,25.6732,25.6829,25.6443,25.6732,361306.0
2024-12-26 11:10:00,26.61,26.61,26.57,26.58,199533.0,25.6829,25.6829,25.6443,25.6539,199533.0
2024-12-26 11:15:00,26.59,26.6,26.57,26.59,302381.0,25.6636,25.6732,25.6443,25.6636,302381.0
2024-12-26 11:20:00,26.59,26.6,26.56,26.58,218424.0,25.6636,25.6732,25.6346,25.6539,218424.0
2024-12-26 11:25:00,26.58,26.59,26.56,26.59,174853.0,25.6539,25.6636,25.6346,25.6636,174853.0
2024-12-26 11:30:00,26.59,26.59,26.57,26.58,243033.0,25.6636,25.6636,25.6443,25.6539,243033.0
2024-12-26 11:35:00,26.59,26.59,26.57,26.59,110421.0,25.6636,25.6636,25.6443,25.6636,110421.0
2024-12-26 11:40:00,26.58,26.61,26.58,26.59,218817.0,25.6539,25.6829,25.6539,25.6636,218817.0
2024-12-26 11:45:00,26.6,26.6,26.57,26.59,209662.0,25.6732,25.6732,25.6443,25.6636,209662.0
2024-12-26 11:50:00,26.6,26.61,26.59,26.61,196658.0,25.6732,25.6829,25.6636,25.6829,196658.0
2024-12-26 11:55:00,26.61,26.63,26.6,26.63,244379.0,25.6829,25.7022,25.6732,25.7022,244379.0
2024-12-26 12:00:00,26.63,26.63,26.6,26.6,161055.0,25.7022,25.7022,25.6732,25.6732,161055.0
2024-12-26 12:05:00,26.6,26.62,26.58,26.6,255751.0,25.6732,25.6925,25.6539,25.6732,255751.0
2024-12-26 12:10:00,26.6,26.6,26.59,26.6,175073.0,25.6732,25.6732,25.6636,25.6732,175073.0
2024-12-26 12:15:00,26.59,26.63,26.59,26.63,206901.0,25.6636,25.7022,25.6636,25.7022,206901.0
2024-12-26 12:20:00,26.63,26.63,26.59,26.62,231308.0,25.7022,25.7022,25.6636,25.6925,231308.0
2024-12-26 12:25:00,26.62,26.63,26.61,26.62,119932.0,25.6925,25.7022,25.6829,25.6925,119932.0
2024-12-26 12:30:00,26.61,26.63,26.6,26.62,184999.0,25.6829,25.7022,25.6732,25.6925,184999.0
2024-12-26 12:35:00,26.62,26.63,26.61,26.63,148967.0,25.6925,25.7022,25.6829,25.7022,148967.0
2024-12-26 12:40:00,26.63,26.64,26.62,26.64,260023.0,25.7022,25.7118,25.6925,25.7118,260023.0
2024-12-26 12:45:00,26.64,26.64,26.59,26.61,211806.0,25.7118,25.7118,25.6636,25.6829,211806.0
2024-12-26 12:50:00,26.61,26.61,26.57,26.58,266489.0,25.6829,25.6829,25.6443,25.6539,266489.0
2024-12-26 12:55:00,26.59,26.6,26.57,26.59,210078.0,25.6636,25.6732,25.6443,25.6636,210078.0
2024-12-26 13:00:00,26.58,26.6,26.57,26.6,248171.0,25.6539,25.6732,25.6443,25.6732,248171.0
2024-12-26 13:05:00,26.6,26.6,26.58,26.59,153267.0,25.6732,25.6732,25.6539,25.6636,153267.0
2024-12-26 13:10:00,26.59,26.59,26.56,26.56,170952.0,25.6636,25.6636,25.6346,25.6346,170952.0
2024-12-26 13:15:00,26.57,26.57,26.55,26.55,141973.0,25.6443,25.6443,25.625,25.625,141973.0
2024-12-26 13:20:00,26.55,26.56,26.54,26.54,182446.0,25.625,25.6346,25.6153,25.6153,182446.0
2024-12-26 13:25:00,26.54,26.56,26.54,26.54,248219.0,25.6153,25.6346,25.6153,25.6153,248219.0
2024-12-26 13:30:00,26.54,26.55,26.51,26.52,203830.0,25.6153,25.625,25.5864,25.596,203830.0
2024-12-26 13:35:00,26.52,26.52,26.5,26.51,204688.0,25.596,25.596,25.5767,25.5864,204688.0
2024-12-26 13:40:00,26.51,26.56,26.5,26.55,320100.0,25.5864,25.6346,25.5767,25.625,320100.0
2024-12-26 13:45:00,26.56,26.58,26.55,26.58,131251.0,25.6346,25.6539,25.625,25.6539,131251.0
2024-12-26 13:50:00,26.58,26.6,26.56,26.6,237059.0,25.6539,25.6732,25.6346,25.6732,237059.0
2024-12-26 13:55:00,26.59,26.6,26.58,26.6,179754.0,25.6636,25.6732,25.6539,25.6732,179754.0
2024-12-26 14:00:00,26.59,26.6,26.56,26.57,247800.0,25.6636,25.6732,25.6346,25.6443,247800.0
2024-12-26 14:05:00,26.57,26.57,26.54,26.54,115807.0,25.6443,25.6443,25.6153,25.6153,115807.0
2024-12-26 14:10:00,26.54,26.55,26.53,26.54,136121.0,25.6153,25.625,25.6057,25.6153,136121.0
2024-12-26 14:15:00,26.55,26.56,26.53,26.55,192614.0,25.625,25.6346,25.6057,25.625,192614.0
2024-12-26 14:20:00,26.55,26.57,26.55,26.56,218994.0,25.625,25.6443,25.625,25.6346,218994.0
2024-12-26 14:25:00,26.57,26.57,26.56,26.56,108134.0,25.6443,25.6443,25.6346,25.6346,108134.0
2024-12-26 14:30:00,26.56,26.57,26.54,26.54,199513.0,25.6346,25.6443,25.6153,25.6153,199513.0
2024-12-26 14:35:00,26.55,26.56,26.54,26.54,127729.0,25.625,25.6346,25.6153,25.6153,127729.0
2024-12-26 14:40:00,26.54,26.55,26.53,26.53,281562.0,25.6153,25.625,25.6057,25.6057,281562.0
2024-12-26 14:45:00,26.54,26.55,26.53,26.54,223636.0,25.6153,25.625,25.6057,25.6153,223636.0
2024-12-26 14:50:00,26.54,26.56,26.53,26.55,334487.0,25.6153,25.6346,25.6057,25.625,334487.0
2024-12-26 14:55:00,26.54,26.55,26.51,26.51,236900.0,25.6153,25.625,25.5864,25.5864,236900.0
2024-12-26 15:00:00,26.51,26.54,26.5,26.54,315604.0,25.5864,25.6153,25.5767,25.6153,315604.0
2024-12-26 15:05:00,26.54,26.56,26.52,26.55,264123.0,25.6153,25.6346,25.596,25.625,264123.0
2024-12-26 15:10:00,26.55,26.55,26.52,26.52,189986.0,25.625,25.625,25.596,25.596,189986.0
2024-12-26 15:15:00,26.52,26.54,26.51,26.51,215851.0,25.596,25.6153,25.5864,25.5864,215851.0
2024-12-26 15:20:00,26.51,26.54,26.51,26.53,194768.0,25.5864,25.6153,25.5864,25.6057,194768.0
2024-12-26 15:25:00,26.53,26.54,26.52,26.52,191241.0,25.6057,25.6153,25.596,25.596,191241.0
2024-12-26 15:30:00,26.52,26.53,26.48,26.48,552962.0,25.596,25.6057,25.5574,25.5574,552962.0
2024-12-26 15:35:00,26.48,26.53,26.48,26.52,608241.0,25.5574,25.6057,25.5574,25.596,608241.0
2024-12-26 15:40:00,26.52,26.52,26.49,26.5,433595.0,25.596,25.596,25.567,25.5767,433595.0
2024-12-26 15:45:00,26.5,26.56,26.48,26.55,813971.0,25.5767,25.6346,25.5574,25.625,813971.0
2024-12-26 15:50:00,26.55,26.61,26.53,26.6,924760.0,25.625,25.6829,25.6057,25.6732,924760.0
2024-12-26 15:55:00,26.61,26.65,26.56,26.56,2885822.0,25.6829,25.7215,25.6346,25.6346,2885822.0
2024-12-27 09:30:00,26.43,26.69,26.42,26.58,1098343.0,25.5091,25.7601,25.4995,25.6539,1098343.0
2024-12-27 09:35:00,26.6,26.74,26.59,26.71,429143.0,25.6732,25.8083,25.6636,25.7794,429143.0
2024-12-27 09:40:00,26.71,26.83,26.71,26.82,630278.0,25.7794,25.8952,25.7794,25.8855,630278.0
2024-12-27 09:45:00,26.82,26.83,26.75,26.82,705540.0,25.8855,25.8952,25.818,25.8855,705540.0
2024-12-27 09:50:00,26.82,26.84,26.77,26.79,378511.0,25.8855,25.9049,25.8373,25.8566,378511.0
2024-12-27 09:55:00,26.79,26.83,26.77,26.82,419708.0,25.8566,25.8952,25.8373,25.8855,419708.0
2024-12-27 10:00:00,26.83,26.85,26.77,26.78,456840.0,25.8952,25.9145,25.8373,25.8469,456840.0
2024-12-27 10:05:00,26.78,26.83,26.76,26.78,311364.0,25.8469,25.8952,25.8276,25.8469,311364.0
2024-12-27 10:10:00,26.77,26.79,26.73,26.74,278347.0,25.8373,25.8566,25.7987,25.8083,278347.0
2024-12-27 10:15:00,26.75,26.76,26.66,26.68,443659.0,25.818,25.8276,25.7311,25.7504,443659.0
2024-12-27 10:20:00,26.68,26.79,26.67,26.76,538613.0,25.7504,25.8566,25.7408,25.8276,538613.0
2024-12-27 10:25:00,26.76,26.76,26.7,26.71,166408.0,25.8276,25.8276,25.7697,25.7794,166408.0
2024-12-27 10:30:00,26.71,26.73,26.67,26.69,313968.0,25.7794,25.7987,25.7408,25.7601,313968.0
2024-12-27 10:35:00,26.69,26.75,26.68,26.74,189325.0,25.7601,25.818,25.7504,25.8083,189325.0
2024-12-27 10:40:00,26.74,26.76,26.72,26.75,186470.0,25.8083,25.8276,25.789,25.818,186470.0
2024-12-27 10:45:00,26.75,26.79,26.74,26.79,237185.0,25.818,25.8566,25.8083,25.8566,237185.0
2024-12-27 10:50:00,26.78,26.79,26.72,26.74,204905.0,25.8469,25.8566,25.789,25.8083,204905.0
2024-12-27 10:55:00,26.74,26.74,26.69,26.71,257063.0,25.8083,25.8083,25.7601,25.7794,257063.0
2024-12-27 11:00:00,26.71,26.72,26.69,26.7,169516.0,25.7794,25.789,25.7601,25.7697,169516.0
2024-12-27 11:05:00,26.69,26.71,26.68,26.71,141618.0,25.7601,25.7794,25.7504,25.7794,141618.0
2024-12-27 11:10:00,26.71,26.75,26.7,26.71,184491.0,25.7794,25.818,25.7697,25.7794,184491.0
2024-12-27 11:15:00,26.71,26.73,26.7,26.72,148488.0,25.7794,25.7987,25.7697,25.789,148488.0
2024-12-27 11:20:00,26.73,26.74,26.69,26.74,282979.0,25.7987,25.8083,25.7601,25.8083,282979.0
2024-12-27 11:25:00,26.74,26.77,26.72,26.73,303665.0,25.8083,25.8373,25.789,25.7987,303665.0
2024-12-27 11:30:00,26.74,26.76,26.72,26.74,287576.0,25.8083,25.8276,25.789,25.8083,287576.0
2024-12-27 11:35:00,26.74,26.75,26.73,26.74,285069.0,25.8083,25.818,25.7987,25.8083,285069.0
2024-12-27 11:40:00,26.74,26.75,26.71,26.73,164731.0,25.8083,25.818,25.7794,25.7987,164731.0
2024-12-27 11:45:00,26.73,26.73,26.69,26.7,161723.0,25.7987,25.7987,25.7601,25.7697,161723.0
2024-12-27 11:50:00,26.69,26.7,26.66,26.69,431865.0,25.7601,25.7697,25.7311,25.7601,431865.0
2024-12-27 11:55:00,26.69,26.71,26.68,26.71,196681.0,25.7601,25.7794,25.7504,25.7794,196681.0
2024-12-27 12:00:00,26.71,26.71,26.68,26.7,146285.0,25.7794,25.7794,25.7504,25.7697,146285.0
2024-12-27 12:05:00,26.7,26.7,26.66,26.68,167135.0,25.7697,25.7697,25.7311,25.7504,167135.0
2024-12-27 12:10:00,26.68,26.69,26.65,26.67,154082.0,25.7504,25.7601,25.7215,25.7408,154082.0
2024-12-27 12:15:00,26.67,26.68,26.66,26.66,157624.0,25.7408,25.7504,25.7311,25.7311,157624.0
2024-12-27 12:20:00,26.67,26.67,26.6,26.63,300878.0,25.7408,25.7408,25.6732,25.7022,300878.0
2024-12-27 12:25:00,26.63,26.65,26.62,26.64,153939.0,25.7022,25.7215,25.6925,25.7118,153939.0
2024-12-27 12:30:00,26.64,26.66,26.63,26.66,193828.0,25.7118,25.7311,25.7022,25.7311,193828.0
2024-12-27 12:35:00,26.66,26.66,26.59,26.61,223156.0,25.7311,25.7311,25.6636,25.6829,223156.0
2024-12-27 12:40:00,26.62,26.63,26.61,26.63,177777.0,25.6925,25.7022,25.6829,25.7022,177777.0
2024-12-27 12:45:00,26.63,26.64,26.61,26.61,161576.0,25.7022,25.7118,25.6829,25.6829,161576.0
2024-12-27 12:50:00,26.61,26.64,26.61,26.64,126476.0,25.6829,25.7118,25.6829,25.7118,126476.0
2024-12-27 12:55:00,26.64,26.65,26.63,26.64,134497.0,25.7118,25.7215,25.7022,25.7118,134497.0
2024-12-27 13:00:00,26.64,26.64,26.61,26.63,172578.0,25.7118,25.7118,25.6829,25.7022,172578.0
2024-12-27 13:05:00,26.64,26.64,26.6,26.62,142399.0,25.7118,25.7118,25.6732,25.6925,142399.0
2024-12-27 13:10:00,26.63,26.65,26.62,26.64,147672.0,25.7022,25.7215,25.6925,25.7118,147672.0
2024-12-27 13:15:00,26.64,26.65,26.63,26.64,200770.0,25.7118,25.7215,25.7022,25.7118,200770.0
2024-12-27 13:20:00,26.65,26.67,26.63,26.66,419192.0,25.7215,25.7408,25.7022,25.7311,419192.0
2024-12-27 13:25:00,26.66,26.66,26.63,26.66,194036.0,25.7311,25.7311,25.7022,25.7311,194036.0
2024-12-27 13:30:00,26.66,26.66,26.64,26.66,119813.0,25.7311,25.7311,25.7118,25.7311,119813.0
2024-12-27 13:35:00,26.66,26.66,26.63,26.63,125789.0,25.7311,25.7311,25.7022,25.7022,125789.0
2024-12-27 13:40:00,26.64,26.65,26.62,26.63,159719.0,25.7118,25.7215,25.6925,25.7022,159719.0
2024-12-27 13:45:00,26.63,26.63,26.6,26.62,149536.0,25.7022,25.7022,25.6732,25.6925,149536.0
2024-12-27 13:50:00,26.61,26.64,26.61,26.64,174268.0,25.6829,25.7118,25.6829,25.7118,174268.0
2024-12-27 13:55:00,26.64,26.65,26.63,26.64,186427.0,25.7118,25.7215,25.7022,25.7118,186427.0
2024-12-27 14:00:00,26.63,26.64,26.6,26.61,190709.0,25.7022,25.7118,25.6732,25.6829,190709.0
2024-12-27 14:05:00,26.61,26.65,26.61,26.65,129619.0,25.6829,25.7215,25.6829,25.7215,129619.0
2024-12-27 14:10:00,26.64,26.66,26.64,26.66,124942.0,25.7118,25.7311,25.7118,25.7311,124942.0
2024-12-27 14:15:00,26.66,26.7,26.65,26.7,209790.0,25.7311,25.7697,25.7215,25.7697,209790.0
2024-12-27 14:20:00,26.7,26.7,26.65,26.68,254802.0,25.7697,25.7697,25.7215,25.7504,254802.0
2024-12-27 14:25:00,26.68,26.68,26.64,26.65,192915.0,25.7504,25.7504,25.7118,25.7215,192915.0
2024-12-27 14:30:00,26.65,26.66,26.63,26.64,146528.0,25.7215,25.7311,25.7022,25.7118,146528.0
2024-12-27 14:35:00,26.64,26.66,26.63,26.65,201226.0,25.7118,25.7311,25.7022,25.7215,201226.0
2024-12-27 14:40:00,26.65,26.68,26.64,26.67,273319.0,25.7215,25.7504,25.7118,25.7408,273319.0
2024-12-27 14:45:00,26.67,26.68,26.65,26.66,159860.0,25.7408,25.7504,25.7215,25.7311,159860.0
2024-12-27 14:50:00,26.66,26.67,26.65,26.65,150980.0,25.7311,25.7408,25.7215,25.7215,150980.0
2024-12-27 14:55:00,26.66,26.68,26.65,26.65,217695.0,25.7311,25.7504,25.7215,25.7215,217695.0
2024-12-27 15:00:00,26.65,26.68,26.64,26.64,221895.0,25.7215,25.7504,25.7118,25.7118,221895.0
2024-12-27 15:05:00,26.64,26.66,26.63,26.64,253921.0,25.7118,25.7311,25.7022,25.7118,253921.0
2024-12-27 15:10:00,26.64,26.65,26.61,26.63,263926.0,25.7118,25.7215,25.6829,25.7022,263926.0
2024-12-27 15:15:00,26.63,26.64,26.61,26.62,225644.0,25.7022,25.7118,25.6829,25.6925,225644.0
2024-12-27 15:20:00,26.63,26.63,26.58,26.62,316604.0,25.7022,25.7022,25.6539,25.6925,316604.0
2024-12-27 15:25:00,26.62,26.64,26.59,26.61,265163.0,25.6925,25.7118,25.6636,25.6829,265163.0
2024-12-27 15:30:00,26.6,26.61,26.58,26.6,213400.0,25.6732,25.6829,25.6539,25.6732,213400.0
2024-12-27 15:35:00,26.59,26.6,26.57,26.6,323114.0,25.6636,25.6732,25.6443,25.6732,323114.0
2024-12-27 15:40:00,26.6,26.6,26.56,26.58,407667.0,25.6732,25.6732,25.6346,25.6539,407667.0
2024-12-27 15:45:00,26.57,26.59,26.56,26.59,340989.0,25.6443,25.6636,25.6346,25.6636,340989.0
2024-12-27 15:50:00,26.59,26.67,26.58,26.65,880953.0,25.6636,25.7408,25.6539,25.7215,880953.0
2024-12-27 15:55:00,26.66,26.67,26.62,26.63,2561597.0,25.7311,25.7408,25.6925,25.7022,2561597.0
2024-12-30 09:30:00,26.48,26.57,26.44,26.45,1437422.0,25.5574,25.6443,25.5188,25.5284,1437422.0
2024-12-30 09:35:00,26.45,26.45,26.34,26.37,671596.0,25.5284,25.5284,25.4223,25.4512,671596.0
2024-12-30 09:40:00,26.37,26.37,26.32,26.36,278778.0,25.4512,25.4512,25.403,25.4416,278778.0
2024-12-30 09:45:00,26.35,26.36,26.27,26.28,345328.0,25.4319,25.4416,25.3547,25.3644,345328.0
2024-12-30 09:50:00,26.28,26.3,26.25,26.28,283451.0,25.3644,25.3837,25.3354,25.3644,283451.0
2024-12-30 09:55:00,26.28,26.28,26.24,26.27,313093.0,25.3644,25.3644,25.3258,25.3547,313093.0
2024-12-30 10:00:00,26.27,26.34,26.26,26.34,390255.0,25.3547,25.4223,25.3451,25.4223,390255.0
2024-12-30 10:05:00,26.34,26.38,26.32,26.35,315276.0,25.4223,25.4609,25.403,25.4319,315276.0
2024-12-30 10:10:00,26.35,26.35,26.31,26.32,244643.0,25.4319,25.4319,25.3933,25.403,244643.0
2024-12-30 10:15:00,26.32,26.32,26.28,26.29,236148.0,25.403,25.403,25.3644,25.374,236148.0
2024-12-30 10:20:00,26.29,26.33,26.27,26.3,333741.0,25.374,25.4126,25.3547,25.3837,333741.0
2024-12-30 10:25:00,26.3,26.32,26.29,26.3,224697.0,25.3837,25.403,25.374,25.3837,224697.0
2024-12-30 10:30:00,26.3,26.31,26.27,26.3,307185.0,25.3837,25.3933,25.3547,25.3837,307185.0
2024-12-30 10:35:00,26.3,26.31,26.26,26.26,252913.0,25.3837,25.3933,25.3451,25.3451,252913.0
2024-12-30 10:40:00,26.27,26.29,26.25,26.28,427293.0,25.3547,25.374,25.3354,25.3644,427293.0
2024-12-30 10:45:00,26.29,26.34,26.28,26.32,244374.0,25.374,25.4223,25.3644,25.403,244374.0
2024-12-30 10:50:00,26.32,26.32,26.27,26.29,239633.0,25.403,25.403,25.3547,25.374,239633.0
2024-12-30 10:55:00,26.29,26.35,26.28,26.35,262096.0,25.374,25.4319,25.3644,25.4319,262096.0
2024-12-30 11:00:00,26.35,26.38,26.34,26.36,202031.0,25.4319,25.4609,25.4223,25.4416,202031.0
2024-12-30 11:05:00,26.36,26.4,26.34,26.39,231411.0,25.4416,25.4802,25.4223,25.4705,231411.0
2024-12-30 11:10:00,26.38,26.39,26.37,26.39,217822.0,25.4609,25.4705,25.4512,25.4705,217822.0
2024-12-30 11:15:00,26.39,26.42,26.38,26.4,296399.0,25.4705,25.4995,25.4609,25.4802,296399.0
2024-12-30 11:20:00,26.41,26.42,26.39,26.4,274165.0,25.4898,25.4995,25.4705,25.4802,274165.0
2024-12-30 11:25:00,26.39,26.41,26.38,26.39,186578.0,25.4705,25.4898,25.4609,25.4705,186578.0
2024-12-30 11:30:00,26.4,26.42,26.39,26.41,353410.0,25.4802,25.4995,25.4705,25.4898,353410.0
2024-12-30 11:35:00,26.41,26.43,26.4,26.43,177441.0,25.4898,25.5091,25.4802,25.5091,177441.0
2024-12-30 11:40:00,26.43,26.45,26.42,26.45,222788.0,25.5091,25.5284,25.4995,25.5284,222788.0
2024-12-30 11:45:00,26.44,26.45,26.38,26.39,515598.0,25.5188,25.5284,25.4609,25.4705,515598.0
2024-12-30 11:50:00,26.39,26.4,26.38,26.39,162497.0,25.4705,25.4802,25.4609,25.4705,162497.0
2024-12-30 11:55:00,26.39,26.41,26.37,26.39,195861.0,25.4705,25.4898,25.4512,25.4705,195861.0
2024-12-30 12:00:00,26.39,26.43,26.39,26.43,217417.0,25.4705,25.5091,25.4705,25.5091,217417.0
2024-12-30 12:05:00,26.43,26.43,26.4,26.42,163295.0,25.5091,25.5091,25.4802,25.4995,163295.0
2024-12-30 12:10:00,26.42,26.42,26.39,26.4,171725.0,25.4995,25.4995,25.4705,25.4802,171725.0
2024-12-30 12:15:00,26.39,26.4,26.38,26.39,137784.0,25.4705,25.4802,25.4609,25.4705,137784.0
2024-12-30 12:20:00,26.39,26.45,26.39,26.44,275000.0,25.4705,25.5284,25.4705,25.5188,275000.0
2024-12-30 12:25:00,26.44,26.45,26.41,26.43,290875.0,25.5188,25.5284,25.4898,25.5091,290875.0
2024-12-30 12:30:00,26.43,26.44,26.41,26.44,209446.0,25.5091,25.5188,25.4898,25.5188,209446.0
2024-12-30 12:35:00,26.44,26.44,26.42,26.43,164758.0,25.5188,25.5188,25.4995,25.5091,164758.0
2024-12-30 12:40:00,26.43,26.45,26.42,26.45,208670.0,25.5091,25.5284,25.4995,25.5284,208670.0
2024-12-30 12:45:00,26.45,26.48,26.43,26.48,209226.0,25.5284,25.5574,25.5091,25.5574,209226.0
2024-12-30 12:50:00,26.47,26.49,26.47,26.48,185884.0,25.5477,25.567,25.5477,25.5574,185884.0
2024-12-30 12:55:00,26.47,26.48,26.44,26.46,233426.0,25.5477,25.5574,25.5188,25.5381,233426.0
2024-12-30 13:00:00,26.46,26.48,26.44,26.48,183095.0,25.5381,25.5574,25.5188,25.5574,183095.0
2024-12-30 13:05:00,26.47,26.5,26.46,26.5,182716.0,25.5477,25.5767,25.5381,25.5767,182716.0
2024-12-30 13:10:00,26.49,26.52,26.47,26.49,316759.0,25.567,25.596,25.5477,25.567,316759.0
2024-12-30 13:15:00,26.5,26.53,26.49,26.51,391948.0,25.5767,25.6057,25.567,25.5864,391948.0
2024-12-30 13:20:00,26.51,26.54,26.5,26.52,317119.0,25.5864,25.6153,25.5767,25.596,317119.0
2024-12-30 13:25:00,26.52,26.52,26.49,26.52,219712.0,25.596,25.596,25.567,25.596,219712.0
2024-12-30 13:30:00,26.52,26.54,26.5,26.54,290928.0,25.596,25.6153,25.5767,25.6153,290928.0
2024-12-30 13:35:00,26.54,26.54,26.51,26.54,197840.0,25.6153,25.6153,25.5864,25.6153,197840.0
2024-12-30 13:40:00,26.54,26.55,26.51,26.55,244219.0,25.6153,25.625,25.5864,25.625,244219.0
2024-12-30 13:45:00,26.55,26.56,26.54,26.55,230655.0,25.625,25.6346,25.6153,25.625,230655.0
2024-12-30 13:50:00,26.55,26.58,26.54,26.58,290388.0,25.625,25.6539,25.6153,25.6539,290388.0
2024-12-30 13:55:00,26.58,26.58,26.54,26.55,340933.0,25.6539,25.6539,25.6153,25.625,340933.0
2024-12-30 14:00:00,26.55,26.57,26.53,26.54,252505.0,25.625,25.6443,25.6057,25.6153,252505.0
2024-12-30 14:05:00,26.53,26.54,26.47,26.49,218605.0,25.6057,25.6153,25.5477,25.567,218605.0
2024-12-30 14:10:00,26.49,26.49,26.44,26.46,196942.0,25.567,25.567,25.5188,25.5381,196942.0
2024-12-30 14:15:00,26.46,26.46,26.44,26.46,108896.0,25.5381,25.5381,25.5188,25.5381,108896.0
2024-12-30 14:20:00,26.45,26.46,26.41,26.42,187553.0,25.5284,25.5381,25.4898,25.4995,187553.0
2024-12-30 14:25:00,26.42,26.45,26.41,26.43,284866.0,25.4995,25.5284,25.4898,25.5091,284866.0
2024-12-30 14:30:00,26.42,26.45,26.41,26.43,289222.0,25.4995,25.5284,25.4898,25.5091,289222.0
2024-12-30 14:35:00,26.43,26.44,26.41,26.41,146447.0,25.5091,25.5188,25.4898,25.4898,146447.0
2024-12-30 14:40:00,26.42,26.43,26.41,26.42,156509.0,25.4995,25.5091,25.4898,25.4995,156509.0
2024-12-30 14:45:00,26.42,26.44,26.41,26.44,154107.0,25.4995,25.5188,25.4898,25.5188,154107.0
2024-12-30 14:50:00,26.44,26.45,26.42,26.44,168539.0,25.5188,25.5284,25.4995,25.5188,168539.0
2024-12-30 14:55:00,26.44,26.44,26.41,26.43,169689.0,25.5188,25.5188,25.4898,25.5091,169689.0
2024-12-30 15:00:00,26.43,26.43,26.39,26.4,340850.0,25.5091,25.5091,25.4705,25.4802,340850.0
2024-12-30 15:05:00,26.39,26.42,26.38,26.41,236039.0,25.4705,25.4995,25.4609,25.4898,236039.0
2024-12-30 15:10:00,26.42,26.43,26.39,26.42,295503.0,25.4995,25.5091,25.4705,25.4995,295503.0
2024-12-30 15:15:00,26.43,26.45,26.42,26.44,232960.0,25.5091,25.5284,25.4995,25.5188,232960.0
2024-12-30 15:20:00,26.44,26.46,26.43,26.44,238218.0,25.5188,25.5381,25.5091,25.5188,238218.0
2024-12-30 15:25:00,26.45,26.45,26.4,26.4,187723.0,25.5284,25.5284,25.4802,25.4802,187723.0
2024-12-30 15:30:00,26.41,26.43,26.38,26.39,214111.0,25.4898,25.5091,25.4609,25.4705,214111.0
2024-12-30 15:35:00,26.39,26.4,26.38,26.39,193062.0,25.4705,25.4802,25.4609,25.4705,193062.0
2024-12-30 15:40:00,26.39,26.42,26.38,26.42,379830.0,25.4705,25.4995,25.4609,25.4995,379830.0
2024-12-30 15:45:00,26.42,26.46,26.41,26.45,466735.0,25.4995,25.5381,25.4898,25.5284,466735.0
2024-12-30 15:50:00,26.45,26.48,26.42,26.44,720862.0,25.5284,25.5574,25.4995,25.5188,720862.0
2024-12-30 15:55:00,26.44,26.47,26.41,26.41,2176439.0,25.5188,25.5477,25.4898,25.4898,2176439.0
2024-12-31 09:30:00,26.4,26.5,26.39,26.49,845407.0,25.4802,25.5767,25.4705,25.567,845407.0
2024-12-31 09:35:00,26.48,26.61,26.48,26.57,352853.0,25.5574,25.6829,25.5574,25.6443,352853.0
2024-12-31 09:40:00,26.58,26.63,26.54,26.6,292773.0,25.6539,25.7022,25.6153,25.6732,292773.0
2024-12-31 09:45:00,26.61,26.65,26.59,26.61,297536.0,25.6829,25.7215,25.6636,25.6829,297536.0
2024-12-31 09:50:00,26.6,26.62,26.57,26.59,248950.0,25.6732,25.6925,25.6443,25.6636,248950.0
2024-12-31 09:55:00,26.6,26.63,26.53,26.54,333446.0,25.6732,25.7022,25.6057,25.6153,333446.0
2024-12-31 10:00:00,26.55,26.58,26.51,26.55,178276.0,25.625,25.6539,25.5864,25.625,178276.0
2024-12-31 10:05:00,26.54,26.55,26.52,26.54,192462.0,25.6153,25.625,25.596,25.6153,192462.0
2024-12-31 10:10:00,26.54,26.59,26.53,26.57,208445.0,25.6153,25.6636,25.6057,25.6443,208445.0
2024-12-31 10:15:00,26.57,26.63,26.54,26.61,304964.0,25.6443,25.7022,25.6153,25.6829,304964.0
2024-12-31 10:20:00,26.61,26.62,26.59,26.6,187638.0,25.6829,25.6925,25.6636,25.6732,187638.0
2024-12-31 10:25:00,26.59,26.6,26.54,26.55,200863.0,25.6636,25.6732,25.6153,25.625,200863.0
2024-12-31 10:30:00,26.55,26.6,26.54,26.57,182117.0,25.625,25.6732,25.6153,25.6443,182117.0
2024-12-31 10:35:00,26.57,26.63,26.56,26.62,588420.0,25.6443,25.7022,25.6346,25.6925,588420.0
2024-12-31 10:40:00,26.61,26.64,26.59,26.59,200886.0,25.6829,25.7118,25.6636,25.6636,200886.0
2024-12-31 10:45:00,26.59,26.62,26.58,26.59,232976.0,25.6636,25.6925,25.6539,25.6636,232976.0
2024-12-31 10:50:00,26.6,26.6,26.55,26.56,236949.0,25.6732,25.6732,25.625,25.6346,236949.0
2024-12-31 10:55:00,26.55,26.56,26.5,26.53,263972.0,25.625,25.6346,25.5767,25.6057,263972.0
2024-12-31 11:00:00,26.53,26.54,26.5,26.51,215341.0,25.6057,25.6153,25.5767,25.5864,215341.0
2024-12-31 11:05:00,26.51,26.53,26.49,26.53,254451.0,25.5864,25.6057,25.567,25.6057,254451.0
2024-12-31 11:10:00,26.53,26.53,26.47,26.5,177523.0,25.6057,25.6057,25.5477,25.5767,177523.0
2024-12-31 11:15:00,26.5,26.51,26.46,26.47,208163.0,25.5767,25.5864,25.5381,25.5477,208163.0
2024-12-31 11:20:00,26.46,26.49,26.45,26.46,201652.0,25.5381,25.567,25.5284,25.5381,201652.0
2024-12-31 11:25:00,26.46,26.47,26.44,26.46,208183.0,25.5381,25.5477,25.5188,25.5381,208183.0
2024-12-31 11:30:00,26.46,26.46,26.43,26.44,234881.0,25.5381,25.5381,25.5091,25.5188,234881.0
2024-12-31 11:35:00,26.44,26.46,26.42,26.46,149355.0,25.5188,25.5381,25.4995,25.5381,149355.0
2024-12-31 11:40:00,26.46,26.48,26.44,26.46,172650.0,25.5381,25.5574,25.5188,25.5381,172650.0
2024-12-31 11:45:00,26.46,26.47,26.42,26.42,182271.0,25.5381,25.5477,25.4995,25.4995,182271.0
2024-12-31 11:50:00,26.41,26.42,26.39,26.41,231851.0,25.4898,25.4995,25.4705,25.4898,231851.0
2024-12-31 11:55:00,26.41,26.43,26.39,26.43,242554.0,25.4898,25.5091,25.4705,25.5091,242554.0
2024-12-31 12:00:00,26.43,26.43,26.39,26.42,197867.0,25.5091,25.5091,25.4705,25.4995,197867.0
2024-12-31 12:05:00,26.41,26.44,26.41,26.42,203487.0,25.4898,25.5188,25.4898,25.4995,203487.0
2024-12-31 12:10:00,26.42,26.42,26.4,26.41,155095.0,25.4995,25.4995,25.4802,25.4898,155095.0
2024-12-31 12:15:00,26.42,26.42,26.39,26.39,187239.0,25.4995,25.4995,25.4705,25.4705,187239.0
2024-12-31 12:20:00,26.39,26.4,26.36,26.37,207636.0,25.4705,25.4802,25.4416,25.4512,207636.0
2024-12-31 12:25:00,26.37,26.44,26.37,26.41,312590.0,25.4512,25.5188,25.4512,25.4898,312590.0
2024-12-31 12:30:00,26.41,26.43,26.39,26.39,179782.0,25.4898,25.5091,25.4705,25.4705,179782.0
2024-12-31 12:35:00,26.39,26.44,26.39,26.44,223922.0,25.4705,25.5188,25.4705,25.5188,223922.0
2024-12-31 12:40:00,26.44,26.44,26.41,26.44,222760.0,25.5188,25.5188,25.4898,25.5188,222760.0
2024-12-31 12:45:00,26.44,26.47,26.42,26.46,128144.0,25.5188,25.5477,25.4995,25.5381,128144.0
2024-12-31 12:50:00,26.47,26.49,26.44,26.49,222136.0,25.5477,25.567,25.5188,25.567,222136.0
2024-12-31 12:55:00,26.49,26.52,26.48,26.5,219275.0,25.567,25.596,25.5574,25.5767,219275.0
2024-12-31 13:00:00,26.5,26.51,26.49,26.5,176874.0,25.5767,25.5864,25.567,25.5767,176874.0
2024-12-31 13:05:00,26.5,26.51,26.48,26.49,470998.0,25.5767,25.5864,25.5574,25.567,470998.0
2024-12-31 13:10:00,26.49,26.5,26.45,26.48,229171.0,25.567,25.5767,25.5284,25.5574,229171.0
2024-12-31 13:15:00,26.48,26.48,26.45,26.46,161274.0,25.5574,25.5574,25.5284,25.5381,161274.0
2024-12-31 13:20:00,26.46,26.46,26.42,26.43,235119.0,25.5381,25.5381,25.4995,25.5091,235119.0
2024-12-31 13:25:00,26.43,26.45,26.43,26.44,158142.0,25.5091,25.5284,25.5091,25.5188,158142.0
2024-12-31 13:30:00,26.44,26.49,26.43,26.49,174311.0,25.5188,25.567,25.5091,25.567,174311.0
2024-12-31 13:35:00,26.49,26.49,26.47,26.47,120724.0,25.567,25.567,25.5477,25.5477,120724.0
2024-12-31 13:40:00,26.48,26.53,26.47,26.53,205568.0,25.5574,25.6057,25.5477,25.6057,205568.0
2024-12-31 13:45:00,26.53,26.54,26.52,26.53,145692.0,25.6057,25.6153,25.596,25.6057,145692.0
2024-12-31 13:50:00,26.52,26.53,26.51,26.52,128271.0,25.596,25.6057,25.5864,25.596,128271.0
2024-12-31 13:55:00,26.52,26.52,26.49,26.51,167560.0,25.596,25.596,25.567,25.5864,167560.0
2024-12-31 14:00:00,26.51,26.53,26.5,26.5,213348.0,25.5864,25.6057,25.5767,25.5767,213348.0
2024-12-31 14:05:00,26.5,26.51,26.47,26.5,223257.0,25.5767,25.5864,25.5477,25.5767,223257.0
2024-12-31 14:10:00,26.5,26.5,26.48,26.49,139483.0,25.5767,25.5767,25.5574,25.567,139483.0
2024-12-31 14:15:00,26.5,26.5,26.43,26.43,163811.0,25.5767,25.5767,25.5091,25.5091,163811.0
2024-12-31 14:20:00,26.44,26.48,26.42,26.46,273436.0,25.5188,25.5574,25.4995,25.5381,273436.0
2024-12-31 14:25:00,26.47,26.5,26.46,26.49,144555.0,25.5477,25.5767,25.5381,25.567,144555.0
2024-12-31 14:30:00,26.49,26.49,26.45,26.46,151438.0,25.567,25.567,25.5284,25.5381,151438.0
2024-12-31 14:35:00,26.46,26.49,26.45,26.47,152032.0,25.5381,25.567,25.5284,25.5477,152032.0
2024-12-31 14:40:00,26.47,26.49,26.44,26.49,235871.0,25.5477,25.567,25.5188,25.567,235871.0
2024-12-31 14:45:00,26.49,26.49,26.45,26.46,227730.0,25.567,25.567,25.5284,25.5381,227730.0
2024-12-31 14:50:00,26.46,26.49,26.46,26.49,210919.0,25.5381,25.567,25.5381,25.567,210919.0
2024-12-31 14:55:00,26.48,26.49,26.46,26.49,251249.0,25.5574,25.567,25.5381,25.567,251249.0
2024-12-31 15:00:00,26.49,26.5,26.48,26.48,107418.0,25.567,25.5767,25.5574,25.5574,107418.0
2024-12-31 15:05:00,26.49,26.5,26.48,26.49,172765.0,25.567,25.5767,25.5574,25.567,172765.0
2024-12-31 15:10:00,26.49,26.49,26.44,26.45,235141.0,25.567,25.567,25.5188,25.5284,235141.0
2024-12-31 15:15:00,26.45,26.48,26.44,26.48,289968.0,25.5284,25.5574,25.5188,25.5574,289968.0
2024-12-31 15:20:00,26.47,26.49,26.46,26.48,230835.0,25.5477,25.567,25.5381,25.5574,230835.0
2024-12-31 15:25:00,26.47,26.5,26.46,26.48,210790.0,25.5477,25.5767,25.5381,25.5574,210790.0
2024-12-31 15:30:00,26.49,26.5,26.47,26.49,314005.0,25.567,25.5767,25.5477,25.567,314005.0
2024-12-31 15:35:00,26.49,26.53,26.48,26.51,327750.0,25.567,25.6057,25.5574,25.5864,327750.0
2024-12-31 15:40:00,26.5,26.51,26.49,26.51,288308.0,25.5767,25.5864,25.567,25.5864,288308.0
2024-12-31 15:45:00,26.51,26.55,26.49,26.54,512930.0,25.5864,25.625,25.567,25.6153,512930.0
2024-12-31 15:50:00,26.54,26.57,26.51,26.52,1280614.0,25.6153,25.6443,25.5864,25.596,1280614.0
2024-12-31 15:55:00,26.52,26.56,26.5,26.55,2304156.0,25.596,25.6346,25.5767,25.625,2304156.0
2025-01-02 09:30:00,26.75,26.84,26.6,26.73,964751.0,25.818,25.9049,25.6732,25.7987,964751.0
2025-01-02 09:35:00,26.73,26.82,26.7,26.78,358494.0,25.7987,25.8855,25.7697,25.8469,358494.0
2025-01-02 09:40:00,26.78,26.86,26.72,26.86,404256.0,25.8469,25.9242,25.789,25.9242,404256.0
2025-01-02 09:45:00,26.86,26.86,26.77,26.78,700055.0,25.9242,25.9242,25.8373,25.8469,700055.0
2025-01-02 09:50:00,26.78,26.81,26.71,26.79,301019.0,25.8469,25.8759,25.7794,25.8566,301019.0
2025-01-02 09:55:00,26.79,26.79,26.7,26.73,199013.0,25.8566,25.8566,25.7697,25.7987,199013.0
2025-01-02 10:00:00,26.73,26.74,26.63,26.65,337438.0,25.7987,25.8083,25.7022,25.7215,337438.0
2025-01-02 10:05:00,26.66,26.75,26.62,26.74,265721.0,25.7311,25.818,25.6925,25.8083,265721.0
2025-01-02 10:10:00,26.73,26.79,26.72,26.79,313392.0,25.7987,25.8566,25.789,25.8566,313392.0
2025-01-02 10:15:00,26.79,26.83,26.78,26.81,248328.0,25.8566,25.8952,25.8469,25.8759,248328.0
2025-01-02 10:20:00,26.81,26.83,26.79,26.83,255470.0,25.8759,25.8952,25.8566,25.8952,255470.0
2025-01-02 10:25:00,26.82,26.82,26.78,26.8,181552.0,25.8855,25.8855,25.8469,25.8662,181552.0
2025-01-02 10:30:00,26.8,26.8,26.75,26.79,185840.0,25.8662,25.8662,25.818,25.8566,185840.0
2025-01-02 10:35:00,26.8,26.81,26.76,26.79,152395.0,25.8662,25.8759,25.8276,25.8566,152395.0
2025-01-02 10:40:00,26.78,26.82,26.78,26.8,223536.0,25.8469,25.8855,25.8469,25.8662,223536.0
2025-01-02 10:45:00,26.8,26.84,26.79,26.84,185102.0,25.8662,25.9049,25.8566,25.9049,185102.0
2025-01-02 10:50:00,26.84,26.85,26.8,26.85,211484.0,25.9049,25.9145,25.8662,25.9145,211484.0
2025-01-02 10:55:00,26.85,26.85,26.8,26.8,175779.0,25.9145,25.9145,25.8662,25.8662,175779.0
2025-01-02 11:00:00,26.8,26.81,26.68,26.71,389729.0,25.8662,25.8759,25.7504,25.7794,389729.0
2025-01-02 11:05:00,26.71,26.71,26.65,26.7,337648.0,25.7794,25.7794,25.7215,25.7697,337648.0
2025-01-02 11:10:00,26.7,26.72,26.69,26.7,150992.0,25.7697,25.789,25.7601,25.7697,150992.0
2025-01-02 11:15:00,26.71,26.76,26.69,26.75,218111.0,25.7794,25.8276,25.7601,25.818,218111.0
2025-01-02 11:20:00,26.74,26.75,26.67,26.73,176163.0,25.8083,25.818,25.7408,25.7987,176163.0
2025-01-02 11:25:00,26.73,26.78,26.71,26.78,147613.0,25.7987,25.8469,25.7794,25.8469,147613.0
2025-01-02 11:30:00,26.78,26.78,26.75,26.77,180754.0,25.8469,25.8469,25.818,25.8373,180754.0
2025-01-02 11:35:00,26.77,26.78,26.75,26.77,158281.0,25.8373,25.8469,25.818,25.8373,158281.0
2025-01-02 11:40:00,26.77,26.79,26.75,26.76,156839.0,25.8373,25.8566,25.818,25.8276,156839.0
2025-01-02 11:45:00,26.76,26.76,26.69,26.71,374605.0,25.8276,25.8276,25.7601,25.7794,374605.0
2025-01-02 11:50:00,26.71,26.73,26.7,26.72,147767.0,25.7794,25.7987,25.7697,25.789,147767.0
2025-01-02 11:55:00,26.71,26.74,26.7,26.73,207643.0,25.7794,25.8083,25.7697,25.7987,207643.0
2025-01-02 12:00:00,26.73,26.74,26.7,26.71,114635.0,25.7987,25.8083,25.7697,25.7794,114635.0
2025-01-02 12:05:00,26.72,26.74,26.71,26.72,309799.0,25.789,25.8083,25.7794,25.789,309799.0
2025-01-02 12:10:00,26.73,26.73,26.71,26.71,129246.0,25.7987,25.7987,25.7794,25.7794,129246.0
2025-01-02 12:15:00,26.71,26.73,26.7,26.71,148021.0,25.7794,25.7987,25.7697,25.7794,148021.0
2025-01-02 12:20:00,26.71,26.71,26.66,26.68,135870.0,25.7794,25.7794,25.7311,25.7504,135870.0
2025-01-02 12:25:00,26.67,26.68,26.64,26.64,296198.0,25.7408,25.7504,25.7118,25.7118,296198.0
2025-01-02 12:30:00,26.64,26.66,26.63,26.65,132862.0,25.7118,25.7311,25.7022,25.7215,132862.0
2025-01-02 12:35:00,26.64,26.66,26.61,26.64,234951.0,25.7118,25.7311,25.6829,25.7118,234951.0
2025-01-02 12:40:00,26.64,26.65,26.59,26.64,259764.0,25.7118,25.7215,25.6636,25.7118,259764.0
2025-01-02 12:45:00,26.63,26.64,26.6,26.62,199468.0,25.7022,25.7118,25.6732,25.6925,199468.0
2025-01-02 12:50:00,26.62,26.64,26.6,26.63,116062.0,25.6925,25.7118,25.6732,25.7022,116062.0
2025-01-02 12:55:00,26.64,26.67,26.62,26.66,143931.0,25.7118,25.7408,25.6925,25.7311,143931.0
2025-01-02 13:00:00,26.66,26.66,26.62,26.62,117316.0,25.7311,25.7311,25.6925,25.6925,117316.0
2025-01-02 13:05:00,26.63,26.65,26.62,26.64,95747.0,25.7022,25.7215,25.6925,25.7118,95747.0
2025-01-02 13:10:00,26.63,26.64,26.58,26.59,159012.0,25.7022,25.7118,25.6539,25.6636,159012.0
2025-01-02 13:15:00,26.6,26.61,26.59,26.6,103406.0,25.6732,25.6829,25.6636,25.6732,103406.0
2025-01-02 13:20:00,26.61,26.62,26.58,26.59,104267.0,25.6829,25.6925,25.6539,25.6636,104267.0
2025-01-02 13:25:00,26.59,26.61,26.57,26.6,155592.0,25.6636,25.6829,25.6443,25.6732,155592.0
2025-01-02 13:30:00,26.6,26.6,26.56,26.58,153206.0,25.6732,25.6732,25.6346,25.6539,153206.0
2025-01-02 13:35:00,26.58,26.61,26.57,26.61,214721.0,25.6539,25.6829,25.6443,25.6829,214721.0
2025-01-02 13:40:00,26.61,26.64,26.58,26.63,378774.0,25.6829,25.7118,25.6539,25.7022,378774.0
2025-01-02 13:45:00,26.63,26.63,26.6,26.62,129316.0,25.7022,25.7022,25.6732,25.6925,129316.0
2025-01-02 13:50:00,26.62,26.62,26.6,26.61,70230.0,25.6925,25.6925,25.6732,25.6829,70230.0
2025-01-02 13:55:00,26.61,26.64,26.6,26.63,146240.0,25.6829,25.7118,25.6732,25.7022,146240.0
2025-01-02 14:00:00,26.63,26.63,26.61,26.62,111626.0,25.7022,25.7022,25.6829,25.6925,111626.0
2025-01-02 14:05:00,26.62,26.63,26.58,26.59,160375.0,25.6925,25.7022,25.6539,25.6636,160375.0
2025-01-02 14:10:00,26.59,26.6,26.57,26.58,83458.0,25.6636,25.6732,25.6443,25.6539,83458.0
2025-01-02 14:15:00,26.58,26.59,26.56,26.58,136574.0,25.6539,25.6636,25.6346,25.6539,136574.0
2025-01-02 14:20:00,26.58,26.62,26.57,26.62,230887.0,25.6539,25.6925,25.6443,25.6925,230887.0
2025-01-02 14:25:00,26.62,26.65,26.61,26.64,156100.0,25.6925,25.7215,25.6829,25.7118,156100.0
2025-01-02 14:30:00,26.64,26.65,26.61,26.62,167369.0,25.7118,25.7215,25.6829,25.6925,167369.0
2025-01-02 14:35:00,26.62,26.62,26.58,26.61,212242.0,25.6925,25.6925,25.6539,25.6829,212242.0
2025-01-02 14:40:00,26.61,26.63,26.6,26.63,158173.0,25.6829,25.7022,25.6732,25.7022,158173.0
2025-01-02 14:45:00,26.63,26.64,26.61,26.63,220876.0,25.7022,25.7118,25.6829,25.7022,220876.0
2025-01-02 14:50:00,26.63,26.65,26.62,26.64,168778.0,25.7022,25.7215,25.6925,25.7118,168778.0
2025-01-02 14:55:00,26.64,26.64,26.59,26.61,186216.0,25.7118,25.7118,25.6636,25.6829,186216.0
2025-01-02 15:00:00,26.62,26.64,26.59,26.64,207762.0,25.6925,25.7118,25.6636,25.7118,207762.0
2025-01-02 15:05:00,26.64,26.64,26.61,26.64,167071.0,25.7118,25.7118,25.6829,25.7118,167071.0
2025-01-02 15:10:00,26.63,26.65,26.63,26.63,113614.0,25.7022,25.7215,25.7022,25.7022,113614.0
2025-01-02 15:15:00,26.64,26.66,26.63,26.64,243052.0,25.7118,25.7311,25.7022,25.7118,243052.0
2025-01-02 15:20:00,26.64,26.66,26.64,26.66,207277.0,25.7118,25.7311,25.7118,25.7311,207277.0
2025-01-02 15:25:00,26.65,26.67,26.64,26.64,230355.0,25.7215,25.7408,25.7118,25.7118,230355.0
2025-01-02 15:30:00,26.64,26.67,26.63,26.66,318807.0,25.7118,25.7408,25.7022,25.7311,318807.0
2025-01-02 15:35:00,26.66,26.66,26.63,26.65,163243.0,25.7311,25.7311,25.7022,25.7215,163243.0
2025-01-02 15:40:00,26.65,26.65,26.63,26.64,188545.0,25.7215,25.7215,25.7022,25.7118,188545.0
2025-01-02 15:45:00,26.64,26.66,26.63,26.64,435875.0,25.7118,25.7311,25.7022,25.7118,435875.0
2025-01-02 15:50:00,26.65,26.69,26.63,26.64,739459.0,25.7215,25.7601,25.7022,25.7118,739459.0
2025-01-02 15:55:00,26.64,26.66,26.61,26.62,2357864.0,25.7118,25.7311,25.6829,25.6925,2357864.0
2025-01-03 09:30:00,26.7,26.76,26.58,26.74,779341.0,25.7697,25.8276,25.6539,25.8083,779341.0
2025-01-03 09:35:00,26.74,26.83,26.73,26.8,573141.0,25.8083,25.8952,25.7987,25.8662,573141.0
2025-01-03 09:40:00,26.8,26.84,26.7,26.72,310058.0,25.8662,25.9049,25.7697,25.789,310058.0
2025-01-03 09:45:00,26.73,26.73,26.62,26.65,494528.0,25.7987,25.7987,25.6925,25.7215,494528.0
2025-01-03 09:50:00,26.64,26.66,26.61,26.64,190841.0,25.7118,25.7311,25.6829,25.7118,190841.0
2025-01-03 09:55:00,26.64,26.64,26.57,26.58,167534.0,25.7118,25.7118,25.6443,25.6539,167534.0
2025-01-03 10:00:00,26.57,26.61,26.57,26.6,220833.0,25.6443,25.6829,25.6443,25.6732,220833.0
2025-01-03 10:05:00,26.6,26.61,26.55,26.56,192615.0,25.6732,25.6829,25.625,25.6346,192615.0
2025-01-03 10:10:00,26.56,26.61,26.54,26.56,372566.0,25.6346,25.6829,25.6153,25.6346,372566.0
2025-01-03 10:15:00,26.57,26.58,26.53,26.53,281376.0,25.6443,25.6539,25.6057,25.6057,281376.0
2025-01-03 10:20:00,26.53,26.59,26.52,26.55,292983.0,25.6057,25.6636,25.596,25.625,292983.0
2025-01-03 10:25:00,26.56,26.59,26.54,26.58,180999.0,25.6346,25.6636,25.6153,25.6539,180999.0
2025-01-03 10:30:00,26.58,26.6,26.57,26.6,211325.0,25.6539,25.6732,25.6443,25.6732,211325.0
2025-01-03 10:35:00,26.6,26.62,26.58,26.61,234523.0,25.6732,25.6925,25.6539,25.6829,234523.0
2025-01-03 10:40:00,26.61,26.64,26.57,26.6,373754.0,25.6829,25.7118,25.6443,25.6732,373754.0
2025-01-03 10:45:00,26.6,26.6,26.55,26.56,189621.0,25.6732,25.6732,25.625,25.6346,189621.0
2025-01-03 10:50:00,26.55,26.59,26.55,26.58,225448.0,25.625,25.6636,25.625,25.6539,225448.0
2025-01-03 10:55:00,26.58,26.6,26.57,26.6,124202.0,25.6539,25.6732,25.6443,25.6732,124202.0
2025-01-03 11:00:00,26.6,26.62,26.58,26.61,113504.0,25.6732,25.6925,25.6539,25.6829,113504.0
2025-01-03 11:05:00,26.62,26.62,26.58,26.6,155538.0,25.6925,25.6925,25.6539,25.6732,155538.0
2025-01-03 11:10:00,26.6,26.61,26.56,26.58,162070.0,25.6732,25.6829,25.6346,25.6539,162070.0
2025-01-03 11:15:00,26.58,26.6,26.57,26.59,165372.0,25.6539,25.6732,25.6443,25.6636,165372.0
2025-01-03 11:20:00,26.59,26.59,26.57,26.58,82868.0,25.6636,25.6636,25.6443,25.6539,82868.0
2025-01-03 11:25:00,26.59,26.65,26.58,26.63,182971.0,25.6636,25.7215,25.6539,25.7022,182971.0
2025-01-03 11:30:00,26.62,26.64,26.61,26.63,102639.0,25.6925,25.7118,25.6829,25.7022,102639.0
2025-01-03 11:35:00,26.63,26.65,26.61,26.63,203319.0,25.7022,25.7215,25.6829,25.7022,203319.0
2025-01-03 11:40:00,26.63,26.64,26.62,26.64,131656.0,25.7022,25.7118,25.6925,25.7118,131656.0
2025-01-03 11:45:00,26.63,26.65,26.62,26.64,58536.0,25.7022,25.7215,25.6925,25.7118,58536.0
2025-01-03 11:50:00,26.64,26.67,26.62,26.66,230877.0,25.7118,25.7408,25.6925,25.7311,230877.0
2025-01-03 11:55:00,26.66,26.68,26.65,26.67,128556.0,25.7311,25.7504,25.7215,25.7408,128556.0
2025-01-03 12:00:00,26.67,26.68,26.64,26.67,118662.0,25.7408,25.7504,25.7118,25.7408,118662.0
2025-01-03 12:05:00,26.68,26.7,26.67,26.68,154893.0,25.7504,25.7697,25.7408,25.7504,154893.0
2025-01-03 12:10:00,26.68,26.68,26.65,26.66,180994.0,25.7504,25.7504,25.7215,25.7311,180994.0
2025-01-03 12:15:00,26.66,26.68,26.63,26.65,182172.0,25.7311,25.7504,25.7022,25.7215,182172.0
2025-01-03 12:20:00,26.64,26.66,26.64,26.64,159585.0,25.7118,25.7311,25.7118,25.7118,159585.0
2025-01-03 12:25:00,26.64,26.67,26.64,26.65,93667.0,25.7118,25.7408,25.7118,25.7215,93667.0
2025-01-03 12:30:00,26.64,26.65,26.62,26.64,93374.0,25.7118,25.7215,25.6925,25.7118,93374.0
2025-01-03 12:35:00,26.64,26.64,26.62,26.63,75371.0,25.7118,25.7118,25.6925,25.7022,75371.0
2025-01-03 12:40:00,26.64,26.66,26.63,26.64,282841.0,25.7118,25.7311,25.7022,25.7118,282841.0
2025-01-03 12:45:00,26.64,26.64,26.6,26.63,165644.0,25.7118,25.7118,25.6732,25.7022,165644.0
2025-01-03 12:50:00,26.64,26.65,26.63,26.64,132079.0,25.7118,25.7215,25.7022,25.7118,132079.0
2025-01-03 12:55:00,26.64,26.65,26.63,26.64,142958.0,25.7118,25.7215,25.7022,25.7118,142958.0
2025-01-03 13:00:00,26.65,26.68,26.64,26.68,256400.0,25.7215,25.7504,25.7118,25.7504,256400.0
2025-01-03 13:05:00,26.68,26.68,26.64,26.66,154563.0,25.7504,25.7504,25.7118,25.7311,154563.0
2025-01-03 13:10:00,26.66,26.66,26.65,26.66,74064.0,25.7311,25.7311,25.7215,25.7311,74064.0
2025-01-03 13:15:00,26.66,26.69,26.65,26.68,96492.0,25.7311,25.7601,25.7215,25.7504,96492.0
2025-01-03 13:20:00,26.68,26.69,26.67,26.68,99455.0,25.7504,25.7601,25.7408,25.7504,99455.0
2025-01-03 13:25:00,26.68,26.73,26.67,26.73,191911.0,25.7504,25.7987,25.7408,25.7987,191911.0
2025-01-03 13:30:00,26.73,26.73,26.69,26.71,168359.0,25.7987,25.7987,25.7601,25.7794,168359.0
2025-01-03 13:35:00,26.71,26.71,26.69,26.7,132239.0,25.7794,25.7794,25.7601,25.7697,132239.0
2025-01-03 13:40:00,26.7,26.7,26.67,26.7,333068.0,25.7697,25.7697,25.7408,25.7697,333068.0
2025-01-03 13:45:00,26.7,26.7,26.68,26.7,234322.0,25.7697,25.7697,25.7504,25.7697,234322.0
2025-01-03 13:50:00,26.7,26.7,26.66,26.68,239351.0,25.7697,25.7697,25.7311,25.7504,239351.0
2025-01-03 13:55:00,26.68,26.69,26.66,26.68,153569.0,25.7504,25.7601,25.7311,25.7504,153569.0
2025-01-03 14:00:00,26.68,26.68,26.64,26.67,287652.0,25.7504,25.7504,25.7118,25.7408,287652.0
2025-01-03 14:05:00,26.67,26.67,26.65,26.66,67047.0,25.7408,25.7408,25.7215,25.7311,67047.0
2025-01-03 14:10:00,26.65,26.67,26.65,26.67,189727.0,25.7215,25.7408,25.7215,25.7408,189727.0
2025-01-03 14:15:00,26.67,26.7,26.66,26.69,171769.0,25.7408,25.7697,25.7311,25.7601,171769.0
2025-01-03 14:20:00,26.69,26.71,26.67,26.69,183557.0,25.7601,25.7794,25.7408,25.7601,183557.0
2025-01-03 14:25:00,26.69,26.7,26.68,26.7,65221.0,25.7601,25.7697,25.7504,25.7697,65221.0
2025-01-03 14:30:00,26.7,26.72,26.69,26.71,304145.0,25.7697,25.789,25.7601,25.7794,304145.0
2025-01-03 14:35:00,26.7,26.71,26.66,26.7,371728.0,25.7697,25.7794,25.7311,25.7697,371728.0
2025-01-03 14:40:00,26.7,26.7,26.68,26.7,177192.0,25.7697,25.7697,25.7504,25.7697,177192.0
2025-01-03 14:45:00,26.7,26.7,26.66,26.68,191665.0,25.7697,25.7697,25.7311,25.7504,191665.0
2025-01-03 14:50:00,26.67,26.69,26.64,26.67,715247.0,25.7408,25.7601,25.7118,25.7408,715247.0
2025-01-03 14:55:00,26.67,26.7,26.65,26.67,386030.0,25.7408,25.7697,25.7215,25.7408,386030.0
2025-01-03 15:00:00,26.67,26.7,26.65,26.68,320856.0,25.7408,25.7697,25.7215,25.7504,320856.0
2025-01-03 15:05:00,26.68,26.68,26.64,26.66,227413.0,25.7504,25.7504,25.7118,25.7311,227413.0
2025-01-03 15:10:00,26.65,26.68,26.65,26.68,1390999.0,25.7215,25.7504,25.7215,25.7504,1390999.0
2025-01-03 15:15:00,26.68,26.68,26.66,26.68,231830.0,25.7504,25.7504,25.7311,25.7504,231830.0
2025-01-03 15:20:00,26.68,26.68,26.67,26.68,225870.0,25.7504,25.7504,25.7408,25.7504,225870.0
2025-01-03 15:25:00,26.68,26.68,26.63,26.64,420470.0,25.7504,25.7504,25.7022,25.7118,420470.0
2025-01-03 15:30:00,26.65,26.65,26.62,26.63,272931.0,25.7215,25.7215,25.6925,25.7022,272931.0
2025-01-03 15:35:00,26.64,26.65,26.63,26.64,336302.0,25.7118,25.7215,25.7022,25.7118,336302.0
2025-01-03 15:40:00,26.64,26.65,26.61,26.62,375872.0,25.7118,25.7215,25.6829,25.6925,375872.0
2025-01-03 15:45:00,26.63,26.63,26.57,26.58,606585.0,25.7022,25.7022,25.6443,25.6539,606585.0
2025-01-03 15:50:00,26.59,26.6,26.55,26.55,548930.0,25.6636,25.6732,25.625,25.625,548930.0
2025-01-03 15:55:00,26.55,26.6,26.55,26.59,2511057.0,25.625,25.6732,25.625,25.6636,2511057.0
2025-01-06 09:30:00,26.71,26.81,26.56,26.72,1661254.0,25.7794,25.8759,25.6346,25.789,1661254.0
2025-01-06 09:35:00,26.73,26.73,26.6,26.7,599645.0,25.7987,25.7987,25.6732,25.7697,599645.0
2025-01-06 09:40:00,26.7,26.79,26.64,26.76,898740.0,25.7697,25.8566,25.7118,25.8276,898740.0
2025-01-06 09:45:00,26.76,26.78,26.68,26.73,844288.0,25.8276,25.8469,25.7504,25.7987,844288.0
2025-01-06 09:50:00,26.72,26.77,26.66,26.7,464176.0,25.789,25.8373,25.7311,25.7697,464176.0
2025-01-06 09:55:00,26.7,26.71,26.65,26.71,302883.0,25.7697,25.7794,25.7215,25.7794,302883.0
2025-01-06 10:00:00,26.71,26.71,26.66,26.71,340145.0,25.7794,25.7794,25.7311,25.7794,340145.0
2025-01-06 10:05:00,26.71,26.76,26.69,26.73,340367.0,25.7794,25.8276,25.7601,25.7987,340367.0
2025-01-06 10:10:00,26.73,26.81,26.71,26.75,661671.0,25.7987,25.8759,25.7794,25.818,661671.0
2025-01-06 10:15:00,26.76,26.76,26.69,26.71,215666.0,25.8276,25.8276,25.7601,25.7794,215666.0
2025-01-06 10:20:00,26.72,26.72,26.66,26.71,258622.0,25.789,25.789,25.7311,25.7794,258622.0
2025-01-06 10:25:00,26.71,26.71,26.67,26.71,240448.0,25.7794,25.7794,25.7408,25.7794,240448.0
2025-01-06 10:30:00,26.71,26.8,26.69,26.8,363808.0,25.7794,25.8662,25.7601,25.8662,363808.0
2025-01-06 10:35:00,26.79,26.8,26.71,26.73,260709.0,25.8566,25.8662,25.7794,25.7987,260709.0
2025-01-06 10:40:00,26.73,26.78,26.72,26.77,271323.0,25.7987,25.8469,25.789,25.8373,271323.0
2025-01-06 10:45:00,26.76,26.8,26.75,26.78,281945.0,25.8276,25.8662,25.818,25.8469,281945.0
2025-01-06 10:50:00,26.78,26.88,26.77,26.88,389483.0,25.8469,25.9435,25.8373,25.9435,389483.0
2025-01-06 10:55:00,26.87,27.01,26.87,27.01,1067521.0,25.9338,26.0689,25.9338,26.0689,1067521.0
2025-01-06 11:00:00,27.01,27.07,26.7,26.96,1267048.0,26.0689,26.1268,25.7697,26.0207,1267048.0
2025-01-06 11:05:00,26.96,26.97,26.86,26.89,324781.0,26.0207,26.0303,25.9242,25.9531,324781.0
2025-01-06 11:10:00,26.89,26.98,26.88,26.98,278025.0,25.9531,26.04,25.9435,26.04,278025.0
2025-01-06 11:15:00,26.97,26.99,26.91,26.92,603320.0,26.0303,26.0496,25.9724,25.9821,603320.0
2025-01-06 11:20:00,26.92,26.96,26.91,26.94,340250.0,25.9821,26.0207,25.9724,26.0014,340250.0
2025-01-06 11:25:00,26.94,26.96,26.89,26.91,612783.0,26.0014,26.0207,25.9531,25.9724,612783.0
2025-01-06 11:30:00,26.91,27.13,26.88,27.1,890097.0,25.9724,26.1847,25.9435,26.1558,890097.0
2025-01-06 11:35:00,27.1,27.11,27.04,27.04,484505.0,26.1558,26.1654,26.0979,26.0979,484505.0
2025-01-06 11:40:00,27.04,27.05,27.0,27.04,303067.0,26.0979,26.1075,26.0593,26.0979,303067.0
2025-01-06 11:45:00,27.04,27.04,27.02,27.04,157523.0,26.0979,26.0979,26.0786,26.0979,157523.0
2025-01-06 11:50:00,27.04,27.04,27.01,27.03,178386.0,26.0979,26.0979,26.0689,26.0882,178386.0
2025-01-06 11:55:00,27.03,27.07,27.02,27.04,203516.0,26.0882,26.1268,26.0786,26.0979,203516.0
2025-01-06 12:00:00,27.04,27.11,27.03,27.06,519548.0,26.0979,26.1654,26.0882,26.1172,519548.0
2025-01-06 12:05:00,27.06,27.07,27.01,27.03,212734.0,26.1172,26.1268,26.0689,26.0882,212734.0
2025-01-06 12:10:00,27.04,27.05,27.02,27.02,114088.0,26.0979,26.1075,26.0786,26.0786,114088.0
2025-01-06 12:15:00,27.02,27.06,27.02,27.06,179403.0,26.0786,26.1172,26.0786,26.1172,179403.0
2025-01-06 12:20:00,27.06,27.06,27.01,27.02,187443.0,26.1172,26.1172,26.0689,26.0786,187443.0
2025-01-06 12:25:00,27.02,27.03,27.0,27.01,198017.0,26.0786,26.0882,26.0593,26.0689,198017.0
2025-01-06 12:30:00,27.02,27.05,27.01,27.05,252717.0,26.0786,26.1075,26.0689,26.1075,252717.0
2025-01-06 12:35:00,27.05,27.1,27.04,27.1,197523.0,26.1075,26.1558,26.0979,26.1558,197523.0
2025-01-06 12:40:00,27.09,27.1,27.06,27.08,269988.0,26.1461,26.1558,26.1172,26.1365,269988.0
2025-01-06 12:45:00,27.08,27.08,27.06,27.08,304682.0,26.1365,26.1365,26.1172,26.1365,304682.0
2025-01-06 12:50:00,27.07,27.08,27.04,27.05,170877.0,26.1268,26.1365,26.0979,26.1075,170877.0
2025-01-06 12:55:00,27.05,27.09,27.04,27.09,212889.0,26.1075,26.1461,26.0979,26.1461,212889.0
2025-01-06 13:00:00,27.09,27.09,27.03,27.07,113381.0,26.1461,26.1461,26.0882,26.1268,113381.0
2025-01-06 13:05:00,27.06,27.07,27.02,27.06,112230.0,26.1172,26.1268,26.0786,26.1172,112230.0
2025-01-06 13:10:00,27.05,27.09,27.05,27.08,181676.0,26.1075,26.1461,26.1075,26.1365,181676.0
2025-01-06 13:15:00,27.08,27.1,27.07,27.08,209323.0,26.1365,26.1558,26.1268,26.1365,209323.0
2025-01-06 13:20:00,27.09,27.11,27.08,27.09,143585.0,26.1461,26.1654,26.1365,26.1461,143585.0
2025-01-06 13:25:00,27.1,27.1,27.07,27.09,165953.0,26.1558,26.1558,26.1268,26.1461,165953.0
2025-01-06 13:30:00,27.1,27.16,27.08,27.14,390034.0,26.1558,26.2137,26.1365,26.1944,390034.0
2025-01-06 13:35:00,27.14,27.24,27.14,27.23,395689.0,26.1944,26.2909,26.1944,26.2813,395689.0
2025-01-06 13:40:00,27.23,27.23,27.19,27.21,238540.0,26.2813,26.2813,26.2427,26.262,238540.0
2025-01-06 13:45:00,27.21,27.23,27.16,27.18,233017.0,26.262,26.2813,26.2137,26.233,233017.0
2025-01-06 13:50:00,27.18,27.23,27.17,27.23,269365.0,26.233,26.2813,26.2234,26.2813,269365.0
2025-01-06 13:55:00,27.23,27.25,27.21,27.23,256115.0,26.2813,26.3006,26.262,26.2813,256115.0
2025-01-06 14:00:00,27.23,27.24,27.16,27.17,313072.0,26.2813,26.2909,26.2137,26.2234,313072.0
2025-01-06 14:05:00,27.17,27.18,27.15,27.17,231566.0,26.2234,26.233,26.2041,26.2234,231566.0
2025-01-06 14:10:00,27.17,27.18,27.12,27.13,225466.0,26.2234,26.233,26.1751,26.1847,225466.0
2025-01-06 14:15:00,27.12,27.14,27.1,27.14,306969.0,26.1751,26.1944,26.1558,26.1944,306969.0
2025-01-06 14:20:00,27.14,27.14,27.1,27.12,259055.0,26.1944,26.1944,26.1558,26.1751,259055.0
2025-01-06 14:25:00,27.12,27.14,27.07,27.08,1462552.0,26.1751,26.1944,26.1268,26.1365,1462552.0
2025-01-06 14:30:00,27.08,27.08,27.01,27.03,350912.0,26.1365,26.1365,26.0689,26.0882,350912.0
2025-01-06 14:35:00,27.03,27.03,27.01,27.03,124098.0,26.0882,26.0882,26.0689,26.0882,124098.0
2025-01-06 14:40:00,27.03,27.04,27.0,27.02,387796.0,26.0882,26.0979,26.0593,26.0786,387796.0
2025-01-06 14:45:00,27.02,27.02,26.98,27.01,314779.0,26.0786,26.0786,26.04,26.0689,314779.0
2025-01-06 14:50:00,27.01,27.02,26.98,27.01,147284.0,26.0689,26.0786,26.04,26.0689,147284.0
2025-01-06 14:55:00,27.01,27.02,26.98,26.98,259819.0,26.0689,26.0786,26.04,26.04,259819.0
2025-01-06 15:00:00,26.98,26.99,26.96,26.98,224509.0,26.04,26.0496,26.0207,26.04,224509.0
2025-01-06 15:05:00,26.97,26.98,26.93,26.94,202640.0,26.0303,26.04,25.9917,26.0014,202640.0
2025-01-06 15:10:00,26.94,26.95,26.9,26.91,189813.0,26.0014,26.011,25.9628,25.9724,189813.0
2025-01-06 15:15:00,26.91,26.94,26.89,26.93,310880.0,25.9724,26.0014,25.9531,25.9917,310880.0
2025-01-06 15:20:00,26.93,26.95,26.91,26.95,218165.0,25.9917,26.011,25.9724,26.011,218165.0
2025-01-06 15:25:00,26.95,26.97,26.93,26.94,228575.0,26.011,26.0303,25.9917,26.0014,228575.0
2025-01-06 15:30:00,26.94,26.94,26.88,26.89,333492.0,26.0014,26.0014,25.9435,25.9531,333492.0
2025-01-06 15:35:00,26.89,26.96,26.88,26.95,289380.0,25.9531,26.0207,25.9435,26.011,289380.0
2025-01-06 15:40:00,26.95,26.95,26.89,26.89,267635.0,26.011,26.011,25.9531,25.9531,267635.0
2025-01-06 15:45:00,26.89,26.9,26.87,26.87,333064.0,25.9531,25.9628,25.9338,25.9338,333064.0
2025-01-06 15:50:00,26.87,26.87,26.84,26.86,453074.0,25.9338,25.9338,25.9049,25.9242,453074.0
2025-01-06 15:55:00,26.85,26.91,26.85,26.91,1416952.0,25.9145,25.9724,25.9145,25.9724,1416952.0
2025-01-07 09:30:00,27.01,27.22,26.94,27.18,1014012.0,26.0689,26.2716,26.0014,26.233,1014012.0
2025-01-07 09:35:00,27.17,27.28,27.14,27.28,541140.0,26.2234,26.3295,26.1944,26.3295,541140.0
2025-01-07 09:40:00,27.27,27.37,27.23,27.31,807849.0,26.3199,26.4164,26.2813,26.3585,807849.0
2025-01-07 09:45:00,27.31,27.47,27.31,27.46,744784.0,26.3585,26.5129,26.3585,26.5033,744784.0
2025-01-07 09:50:00,27.46,27.49,27.44,27.46,519515.0,26.5033,26.5322,26.4839,26.5033,519515.0
2025-01-07 09:55:00,27.47,27.57,27.46,27.5,892578.0,26.5129,26.6094,26.5033,26.5419,892578.0
2025-01-07 10:00:00,27.49,27.5,27.33,27.39,879068.0,26.5322,26.5419,26.3778,26.4357,879068.0
2025-01-07 10:05:00,27.39,27.4,27.31,27.34,388761.0,26.4357,26.4453,26.3585,26.3874,388761.0
2025-01-07 10:10:00,27.34,27.45,27.33,27.38,1313147.0,26.3874,26.4936,26.3778,26.426,1313147.0
2025-01-07 10:15:00,27.38,27.42,27.35,27.4,386793.0,26.426,26.4646,26.3971,26.4453,386793.0
2025-01-07 10:20:00,27.4,27.41,27.35,27.39,279341.0,26.4453,26.455,26.3971,26.4357,279341.0
2025-01-07 10:25:00,27.39,27.48,27.38,27.45,299523.0,26.4357,26.5226,26.426,26.4936,299523.0
2025-01-07 10:30:00,27.45,27.46,27.4,27.44,237033.0,26.4936,26.5033,26.4453,26.4839,237033.0
2025-01-07 10:35:00,27.45,27.52,27.43,27.46,483575.0,26.4936,26.5612,26.4743,26.5033,483575.0
2025-01-07 10:40:00,27.46,27.47,27.41,27.43,297247.0,26.5033,26.5129,26.455,26.4743,297247.0
2025-01-07 10:45:00,27.43,27.45,27.36,27.39,250898.0,26.4743,26.4936,26.4067,26.4357,250898.0
2025-01-07 10:50:00,27.39,27.44,27.38,27.41,231359.0,26.4357,26.4839,26.426,26.455,231359.0
2025-01-07 10:55:00,27.42,27.53,27.4,27.49,980648.0,26.4646,26.5708,26.4453,26.5322,980648.0
2025-01-07 11:00:00,27.49,27.5,27.45,27.46,342820.0,26.5322,26.5419,26.4936,26.5033,342820.0
2025-01-07 11:05:00,27.46,27.48,27.41,27.42,167334.0,26.5033,26.5226,26.455,26.4646,167334.0
2025-01-07 11:10:00,27.42,27.43,27.35,27.37,209994.0,26.4646,26.4743,26.3971,26.4164,209994.0
2025-01-07 11:15:00,27.36,27.4,27.33,27.34,235065.0,26.4067,26.4453,26.3778,26.3874,235065.0
2025-01-07 11:20:00,27.34,27.41,27.31,27.32,294305.0,26.3874,26.455,26.3585,26.3681,294305.0
2025-01-07 11:25:00,27.31,27.33,27.29,27.29,316052.0,26.3585,26.3778,26.3392,26.3392,316052.0
2025-01-07 11:30:00,27.3,27.33,27.26,27.29,353220.0,26.3488,26.3778,26.3102,26.3392,353220.0
2025-01-07 11:35:00,27.29,27.35,27.26,27.32,480177.0,26.3392,26.3971,26.3102,26.3681,480177.0
2025-01-07 11:40:00,27.32,27.35,27.29,27.32,149302.0,26.3681,26.3971,26.3392,26.3681,149302.0
2025-01-07 11:45:00,27.32,27.35,27.3,27.34,165183.0,26.3681,26.3971,26.3488,26.3874,165183.0
2025-01-07 11:50:00,27.34,27.35,27.31,27.32,222910.0,26.3874,26.3971,26.3585,26.3681,222910.0
2025-01-07 11:55:00,27.32,27.32,27.29,27.29,133318.0,26.3681,26.3681,26.3392,26.3392,133318.0
2025-01-07 12:00:00,27.29,27.32,27.27,27.29,184170.0,26.3392,26.3681,26.3199,26.3392,184170.0
2025-01-07 12:05:00,27.29,27.38,27.23,27.27,739065.0,26.3392,26.426,26.2813,26.3199,739065.0
2025-01-07 12:10:00,27.27,27.31,27.24,27.29,197647.0,26.3199,26.3585,26.2909,26.3392,197647.0
2025-01-07 12:15:00,27.29,27.3,27.27,27.29,161470.0,26.3392,26.3488,26.3199,26.3392,161470.0
2025-01-07 12:20:00,27.3,27.3,27.25,27.26,128971.0,26.3488,26.3488,26.3006,26.3102,128971.0
2025-01-07 12:25:00,27.27,27.27,27.24,27.26,206944.0,26.3199,26.3199,26.2909,26.3102,206944.0
2025-01-07 12:30:00,27.26,27.3,27.25,27.28,114520.0,26.3102,26.3488,26.3006,26.3295,114520.0
2025-01-07 12:35:00,27.29,27.29,27.25,27.27,91622.0,26.3392,26.3392,26.3006,26.3199,91622.0
2025-01-07 12:40:00,27.27,27.27,27.24,27.26,160802.0,26.3199,26.3199,26.2909,26.3102,160802.0
2025-01-07 12:45:00,27.26,27.26,27.22,27.25,185782.0,26.3102,26.3102,26.2716,26.3006,185782.0
2025-01-07 12:50:00,27.25,27.25,27.21,27.23,201546.0,26.3006,26.3006,26.262,26.2813,201546.0
2025-01-07 12:55:00,27.23,27.25,27.22,27.24,188385.0,26.2813,26.3006,26.2716,26.2909,188385.0
2025-01-07 13:00:00,27.24,27.26,27.23,27.26,188605.0,26.2909,26.3102,26.2813,26.3102,188605.0
2025-01-07 13:05:00,27.26,27.28,27.25,27.27,154336.0,26.3102,26.3295,26.3006,26.3199,154336.0
2025-01-07 13:10:00,27.27,27.27,27.21,27.22,290518.0,26.3199,26.3199,26.262,26.2716,290518.0
2025-01-07 13:15:00,27.22,27.23,27.21,27.22,128804.0,26.2716,26.2813,26.262,26.2716,128804.0
2025-01-07 13:20:00,27.23,27.24,27.21,27.22,123483.0,26.2813,26.2909,26.262,26.2716,123483.0
2025-01-07 13:25:00,27.22,27.23,27.21,27.22,196257.0,26.2716,26.2813,26.262,26.2716,196257.0
2025-01-07 13:30:00,27.22,27.23,27.21,27.21,86028.0,26.2716,26.2813,26.262,26.262,86028.0
2025-01-07 13:35:00,27.21,27.22,27.2,27.22,173276.0,26.262,26.2716,26.2523,26.2716,173276.0
2025-01-07 13:40:00,27.22,27.22,27.16,27.17,176216.0,26.2716,26.2716,26.2137,26.2234,176216.0
2025-01-07 13:45:00,27.17,27.18,27.16,27.17,176973.0,26.2234,26.233,26.2137,26.2234,176973.0
2025-01-07 13:50:00,27.17,27.17,27.13,27.14,163036.0,26.2234,26.2234,26.1847,26.1944,163036.0
2025-01-07 13:55:00,27.14,27.16,27.13,27.16,184094.0,26.1944,26.2137,26.1847,26.2137,184094.0
2025-01-07 14:00:00,27.16,27.16,27.11,27.12,218622.0,26.2137,26.2137,26.1654,26.1751,218622.0
2025-01-07 14:05:00,27.12,27.14,27.1,27.13,354013.0,26.1751,26.1944,26.1558,26.1847,354013.0
2025-01-07 14:10:00,27.13,27.13,27.11,27.11,270638.0,26.1847,26.1847,26.1654,26.1654,270638.0
2025-01-07 14:15:00,27.11,27.12,27.08,27.1,296080.0,26.1654,26.1751,26.1365,26.1558,296080.0
2025-01-07 14:20:00,27.09,27.1,27.05,27.05,404566.0,26.1461,26.1558,26.1075,26.1075,404566.0
2025-01-07 14:25:00,27.06,27.08,27.04,27.05,1357681.0,26.1172,26.1365,26.0979,26.1075,1357681.0
2025-01-07 14:30:00,27.05,27.06,27.0,27.01,313063.0,26.1075,26.1172,26.0593,26.0689,313063.0
2025-01-07 14:35:00,27.01,27.02,26.97,26.98,535447.0,26.0689,26.0786,26.0303,26.04,535447.0
2025-01-07 14:40:00,26.98,26.98,26.96,26.98,282734.0,26.04,26.04,26.0207,26.04,282734.0
2025-01-07 14:45:00,26.98,27.0,26.97,26.98,348927.0,26.04,26.0593,26.0303,26.04,348927.0
2025-01-07 14:50:00,26.97,26.98,26.96,26.97,166747.0,26.0303,26.04,26.0207,26.0303,166747.0
2025-01-07 14:55:00,26.96,26.98,26.95,26.98,204035.0,26.0207,26.04,26.011,26.04,204035.0
2025-01-07 15:00:00,26.98,26.99,26.95,26.96,218003.0,26.04,26.0496,26.011,26.0207,218003.0
2025-01-07 15:05:00,26.96,26.99,26.95,26.99,181009.0,26.0207,26.0496,26.011,26.0496,181009.0
2025-01-07 15:10:00,26.99,27.03,26.97,27.02,326452.0,26.0496,26.0882,26.0303,26.0786,326452.0
2025-01-07 15:15:00,27.02,27.04,27.01,27.02,276974.0,26.0786,26.0979,26.0689,26.0786,276974.0
2025-01-07 15:20:00,27.02,27.02,26.97,26.99,294378.0,26.0786,26.0786,26.0303,26.0496,294378.0
2025-01-07 15:25:00,26.99,27.01,26.98,27.0,223681.0,26.0496,26.0689,26.04,26.0593,223681.0
2025-01-07 15:30:00,27.01,27.04,26.99,27.02,334886.0,26.0689,26.0979,26.0496,26.0786,334886.0
2025-01-07 15:35:00,27.02,27.03,26.98,27.01,227353.0,26.0786,26.0882,26.04,26.0689,227353.0
2025-01-07 15:40:00,27.01,27.04,27.0,27.03,300792.0,26.0689,26.0979,26.0593,26.0882,300792.0
2025-01-07 15:45:00,27.03,27.08,27.02,27.08,345914.0,26.0882,26.1365,26.0786,26.1365,345914.0
2025-01-07 15:50:00,27.08,27.14,27.07,27.13,531574.0,26.1365,26.1944,26.1268,26.1847,531574.0
2025-01-07 15:55:00,27.13,27.15,27.1,27.13,1393082.0,26.1847,26.2041,26.1558,26.1847,1393082.0
2025-01-08 09:30:00,27.05,27.14,26.25,26.29,2387176.0,26.1075,26.1944,25.3354,25.374,2387176.0
2025-01-08 09:35:00,26.28,26.57,26.23,26.52,924278.0,25.3644,25.6443,25.3161,25.596,924278.0
2025-01-08 09:40:00,26.52,26.55,26.43,26.5,483992.0,25.596,25.625,25.5091,25.5767,483992.0
2025-01-08 09:45:00,26.5,26.58,26.48,26.52,472534.0,25.5767,25.6539,25.5574,25.596,472534.0
2025-01-08 09:50:00,26.52,26.64,26.52,26.62,400591.0,25.596,25.7118,25.596,25.6925,400591.0
2025-01-08 09:55:00,26.63,26.68,26.61,26.64,490371.0,25.7022,25.7504,25.6829,25.7118,490371.0
2025-01-08 10:00:00,26.64,26.67,26.6,26.63,493484.0,25.7118,25.7408,25.6732,25.7022,493484.0
2025-01-08 10:05:00,26.63,26.74,26.6,26.73,269361.0,25.7022,25.8083,25.6732,25.7987,269361.0
2025-01-08 10:10:00,26.73,26.78,26.69,26.78,274432.0,25.7987,25.8469,25.7601,25.8469,274432.0
2025-01-08 10:15:00,26.78,26.79,26.72,26.77,308066.0,25.8469,25.8566,25.789,25.8373,308066.0
2025-01-08 10:20:00,26.77,26.82,26.73,26.76,392180.0,25.8373,25.8855,25.7987,25.8276,392180.0
2025-01-08 10:25:00,26.77,26.82,26.76,26.77,296284.0,25.8373,25.8855,25.8276,25.8373,296284.0
2025-01-08 10:30:00,26.77,26.83,26.75,26.8,226168.0,25.8373,25.8952,25.818,25.8662,226168.0
2025-01-08 10:35:00,26.8,26.85,26.78,26.84,225463.0,25.8662,25.9145,25.8469,25.9049,225463.0
2025-01-08 10:40:00,26.84,26.87,26.79,26.84,287160.0,25.9049,25.9338,25.8566,25.9049,287160.0
2025-01-08 10:45:00,26.84,26.89,26.83,26.87,234574.0,25.9049,25.9531,25.8952,25.9338,234574.0
2025-01-08 10:50:00,26.87,26.89,26.84,26.85,202107.0,25.9338,25.9531,25.9049,25.9145,202107.0
2025-01-08 10:55:00,26.85,26.86,26.82,26.86,224745.0,25.9145,25.9242,25.8855,25.9242,224745.0
2025-01-08 11:00:00,26.86,26.89,26.85,26.89,227902.0,25.9242,25.9531,25.9145,25.9531,227902.0
2025-01-08 11:05:00,26.89,26.89,26.84,26.87,205853.0,25.9531,25.9531,25.9049,25.9338,205853.0
2025-01-08 11:10:00,26.88,26.88,26.84,26.85,203537.0,25.9435,25.9435,25.9049,25.9145,203537.0
2025-01-08 11:15:00,26.85,26.87,26.83,26.85,168845.0,25.9145,25.9338,25.8952,25.9145,168845.0
2025-01-08 11:20:00,26.85,26.85,26.8,26.8,327814.0,25.9145,25.9145,25.8662,25.8662,327814.0
2025-01-08 11:25:00,26.8,26.82,26.77,26.8,188448.0,25.8662,25.8855,25.8373,25.8662,188448.0
2025-01-08 11:30:00,26.8,26.81,26.77,26.8,193746.0,25.8662,25.8759,25.8373,25.8662,193746.0
2025-01-08 11:35:00,26.8,26.84,26.8,26.83,226985.0,25.8662,25.9049,25.8662,25.8952,226985.0
2025-01-08 11:40:00,26.83,26.84,26.75,26.76,270035.0,25.8952,25.9049,25.818,25.8276,270035.0
2025-01-08 11:45:00,26.77,26.79,26.75,26.76,104974.0,25.8373,25.8566,25.818,25.8276,104974.0
2025-01-08 11:50:00,26.77,26.77,26.74,26.75,162561.0,25.8373,25.8373,25.8083,25.818,162561.0
2025-01-08 11:55:00,26.74,26.79,26.74,26.79,100158.0,25.8083,25.8566,25.8083,25.8566,100158.0
2025-01-08 12:00:00,26.79,26.79,26.75,26.77,212474.0,25.8566,25.8566,25.818,25.8373,212474.0
2025-01-08 12:05:00,26.77,26.78,26.72,26.74,171865.0,25.8373,25.8469,25.789,25.8083,171865.0
2025-01-08 12:10:00,26.74,26.77,26.72,26.76,227190.0,25.8083,25.8373,25.789,25.8276,227190.0
2025-01-08 12:15:00,26.76,26.78,26.75,26.78,136547.0,25.8276,25.8469,25.818,25.8469,136547.0
2025-01-08 12:20:00,26.77,26.79,26.76,26.77,156922.0,25.8373,25.8566,25.8276,25.8373,156922.0
2025-01-08 12:25:00,26.77,26.79,26.73,26.75,264735.0,25.8373,25.8566,25.7987,25.818,264735.0
2025-01-08 12:30:00,26.74,26.75,26.67,26.68,423633.0,25.8083,25.818,25.7408,25.7504,423633.0
2025-01-08 12:35:00,26.68,26.69,26.67,26.68,85019.0,25.7504,25.7601,25.7408,25.7504,85019.0
2025-01-08 12:40:00,26.69,26.74,26.68,26.73,201541.0,25.7601,25.8083,25.7504,25.7987,201541.0
2025-01-08 12:45:00,26.74,26.74,26.69,26.69,176625.0,25.8083,25.8083,25.7601,25.7601,176625.0
2025-01-08 12:50:00,26.69,26.73,26.69,26.71,118873.0,25.7601,25.7987,25.7601,25.7794,118873.0
2025-01-08 12:55:00,26.71,26.76,26.71,26.74,147530.0,25.7794,25.8276,25.7794,25.8083,147530.0
2025-01-08 13:00:00,26.74,26.79,26.72,26.77,335371.0,25.8083,25.8566,25.789,25.8373,335371.0
2025-01-08 13:05:00,26.77,26.8,26.75,26.75,314162.0,25.8373,25.8662,25.818,25.818,314162.0
2025-01-08 13:10:00,26.76,26.76,26.71,26.73,207757.0,25.8276,25.8276,25.7794,25.7987,207757.0
2025-01-08 13:15:00,26.74,26.75,26.68,26.69,361773.0,25.8083,25.818,25.7504,25.7601,361773.0
2025-01-08 13:20:00,26.69,26.71,26.69,26.69,214175.0,25.7601,25.7794,25.7601,25.7601,214175.0
2025-01-08 13:25:00,26.7,26.75,26.69,26.73,708961.0,25.7697,25.818,25.7601,25.7987,708961.0
2025-01-08 13:30:00,26.74,26.75,26.71,26.73,354789.0,25.8083,25.818,25.7794,25.7987,354789.0
2025-01-08 13:35:00,26.74,26.8,26.73,26.79,143020.0,25.8083,25.8662,25.7987,25.8566,143020.0
2025-01-08 13:40:00,26.78,26.81,26.77,26.8,172740.0,25.8469,25.8759,25.8373,25.8662,172740.0
2025-01-08 13:45:00,26.8,26.81,26.78,26.79,153202.0,25.8662,25.8759,25.8469,25.8566,153202.0
2025-01-08 13:50:00,26.79,26.79,26.73,26.77,218725.0,25.8566,25.8566,25.7987,25.8373,218725.0
2025-01-08 13:55:00,26.77,26.78,26.75,26.78,211989.0,25.8373,25.8469,25.818,25.8469,211989.0
2025-01-08 14:00:00,26.78,26.81,26.77,26.8,127413.0,25.8469,25.8759,25.8373,25.8662,127413.0
2025-01-08 14:05:00,26.8,26.88,26.8,26.87,219722.0,25.8662,25.9435,25.8662,25.9338,219722.0
2025-01-08 14:10:00,26.87,26.87,26.82,26.82,167982.0,25.9338,25.9338,25.8855,25.8855,167982.0
2025-01-08 14:15:00,26.82,26.89,26.82,26.89,183876.0,25.8855,25.9531,25.8855,25.9531,183876.0
2025-01-08 14:20:00,26.89,26.93,26.88,26.93,279185.0,25.9531,25.9917,25.9435,25.9917,279185.0
2025-01-08 14:25:00,26.93,26.94,26.9,26.91,388489.0,25.9917,26.0014,25.9628,25.9724,388489.0
2025-01-08 14:30:00,26.91,26.92,26.88,26.89,325618.0,25.9724,25.9821,25.9435,25.9531,325618.0
2025-01-08 14:35:00,26.89,26.91,26.88,26.9,177410.0,25.9531,25.9724,25.9435,25.9628,177410.0
2025-01-08 14:40:00,26.89,26.93,26.89,26.92,225071.0,25.9531,25.9917,25.9531,25.9821,225071.0
2025-01-08 14:45:00,26.91,26.94,26.9,26.91,156861.0,25.9724,26.0014,25.9628,25.9724,156861.0
2025-01-08 14:50:00,26.91,26.92,26.89,26.89,146535.0,25.9724,25.9821,25.9531,25.9531,146535.0
2025-01-08 14:55:00,26.9,26.92,26.89,26.91,255476.0,25.9628,25.9821,25.9531,25.9724,255476.0
2025-01-08 15:00:00,26.91,26.99,26.9,26.97,309158.0,25.9724,26.0496,25.9628,26.0303,309158.0
2025-01-08 15:05:00,26.97,26.97,26.92,26.95,174782.0,26.0303,26.0303,25.9821,26.011,174782.0
2025-01-08 15:10:00,26.95,26.97,26.92,26.93,261065.0,26.011,26.0303,25.9821,25.9917,261065.0
2025-01-08 15:15:00,26.92,26.94,26.9,26.91,323030.0,25.9821,26.0014,25.9628,25.9724,323030.0
2025-01-08 15:20:00,26.92,26.94,26.91,26.94,181651.0,25.9821,26.0014,25.9724,26.0014,181651.0
2025-01-08 15:25:00,26.93,26.97,26.93,26.96,226277.0,25.9917,26.0303,25.9917,26.0207,226277.0
2025-01-08 15:30:00,26.96,26.97,26.95,26.96,176021.0,26.0207,26.0303,26.011,26.0207,176021.0
2025-01-08 15:35:00,26.96,26.97,26.94,26.96,298781.0,26.0207,26.0303,26.0014,26.0207,298781.0
2025-01-08 15:40:00,26.96,26.97,26.94,26.96,329040.0,26.0207,26.0303,26.0014,26.0207,329040.0
2025-01-08 15:45:00,26.96,26.97,26.95,26.96,206447.0,26.0207,26.0303,26.011,26.0207,206447.0
2025-01-08 15:50:00,26.96,26.99,26.95,26.96,594944.0,26.0207,26.0496,26.011,26.0207,594944.0
2025-01-08 15:55:00,26.96,26.98,26.86,26.86,2433132.0,26.0207,26.04,25.9242,25.9242,2433132.0
2025-01-10 09:30:00,26.87,26.98,26.75,26.91,1443858.0,25.9338,26.04,25.818,25.9724,1443858.0
2025-01-10 09:35:00,26.91,26.95,26.86,26.87,364931.0,25.9724,26.011,25.9242,25.9338,364931.0
2025-01-10 09:40:00,26.87,26.9,26.83,26.86,322179.0,25.9338,25.9628,25.8952,25.9242,322179.0
2025-01-10 09:45:00,26.86,26.89,26.82,26.83,208844.0,25.9242,25.9531,25.8855,25.8952,208844.0
2025-01-10 09:50:00,26.82,26.83,26.7,26.7,354980.0,25.8855,25.8952,25.7697,25.7697,354980.0
2025-01-10 09:55:00,26.7,26.87,26.69,26.85,660554.0,25.7697,25.9338,25.7601,25.9145,660554.0
2025-01-10 10:00:00,26.85,26.85,26.76,26.83,257252.0,25.9145,25.9145,25.8276,25.8952,257252.0
2025-01-10 10:05:00,26.83,26.88,26.79,26.85,300572.0,25.8952,25.9435,25.8566,25.9145,300572.0
2025-01-10 10:10:00,26.85,26.9,26.78,26.79,363596.0,25.9145,25.9628,25.8469,25.8566,363596.0
2025-01-10 10:15:00,26.79,26.81,26.76,26.77,237173.0,25.8566,25.8759,25.8276,25.8373,237173.0
2025-01-10 10:20:00,26.78,26.87,26.76,26.84,355226.0,25.8469,25.9338,25.8276,25.9049,355226.0
2025-01-10 10:25:00,26.83,26.85,26.8,26.84,463414.0,25.8952,25.9145,25.8662,25.9049,463414.0
2025-01-10 10:30:00,26.84,26.92,26.82,26.91,355927.0,25.9049,25.9821,25.8855,25.9724,355927.0
2025-01-10 10:35:00,26.9,26.91,26.82,26.83,276869.0,25.9628,25.9724,25.8855,25.8952,276869.0
2025-01-10 10:40:00,26.82,26.83,26.77,26.81,222726.0,25.8855,25.8952,25.8373,25.8759,222726.0
2025-01-10 10:45:00,26.81,26.84,26.76,26.79,352703.0,25.8759,25.9049,25.8276,25.8566,352703.0
2025-01-10 10:50:00,26.8,26.82,26.78,26.8,207605.0,25.8662,25.8855,25.8469,25.8662,207605.0
2025-01-10 10:55:00,26.8,26.96,26.8,26.95,445820.0,25.8662,26.0207,25.8662,26.011,445820.0
2025-01-10 11:00:00,26.95,27.0,26.94,26.95,348581.0,26.011,26.0593,26.0014,26.011,348581.0
2025-01-10 11:05:00,26.95,26.96,26.9,26.94,255507.0,26.011,26.0207,25.9628,26.0014,255507.0
2025-01-10 11:10:00,26.94,27.04,26.9,27.01,537842.0,26.0014,26.0979,25.9628,26.0689,537842.0
2025-01-10 11:15:00,27.01,27.02,26.95,27.0,249571.0,26.0689,26.0786,26.011,26.0593,249571.0
2025-01-10 11:20:00,27.0,27.01,26.92,26.94,251452.0,26.0593,26.0689,25.9821,26.0014,251452.0
2025-01-10 11:25:00,26.94,26.97,26.93,26.95,174749.0,26.0014,26.0303,25.9917,26.011,174749.0
2025-01-10 11:30:00,26.96,26.96,26.93,26.95,164341.0,26.0207,26.0207,25.9917,26.011,164341.0
2025-01-10 11:35:00,26.95,27.0,26.94,26.98,189247.0,26.011,26.0593,26.0014,26.04,189247.0
2025-01-10 11:40:00,26.99,27.0,26.96,27.0,190931.0,26.0496,26.0593,26.0207,26.0593,190931.0
2025-01-10 11:45:00,26.99,27.0,26.93,26.99,264687.0,26.0496,26.0593,25.9917,26.0496,264687.0
2025-01-10 11:50:00,27.0,27.02,26.98,27.01,174528.0,26.0593,26.0786,26.04,26.0689,174528.0
2025-01-10 11:55:00,27.0,27.05,26.96,26.96,489730.0,26.0593,26.1075,26.0207,26.0207,489730.0
2025-01-10 12:00:00,26.96,26.98,26.94,26.95,200696.0,26.0207,26.04,26.0014,26.011,200696.0
2025-01-10 12:05:00,26.96,26.96,26.92,26.96,321564.0,26.0207,26.0207,25.9821,26.0207,321564.0
2025-01-10 12:10:00,26.96,26.97,26.93,26.94,124791.0,26.0207,26.0303,25.9917,26.0014,124791.0
2025-01-10 12:15:00,26.95,26.97,26.92,26.96,208077.0,26.011,26.0303,25.9821,26.0207,208077.0
2025-01-10 12:20:00,26.96,26.97,26.94,26.95,139709.0,26.0207,26.0303,26.0014,26.011,139709.0
2025-01-10 12:25:00,26.95,26.96,26.92,26.92,182728.0,26.011,26.0207,25.9821,25.9821,182728.0
2025-01-10 12:30:00,26.92,26.95,26.91,26.94,101739.0,25.9821,26.011,25.9724,26.0014,101739.0
2025-01-10 12:35:00,26.94,26.95,26.89,26.9,140037.0,26.0014,26.011,25.9531,25.9628,140037.0
2025-01-10 12:40:00,26.9,26.92,26.89,26.91,99543.0,25.9628,25.9821,25.9531,25.9724,99543.0
2025-01-10 12:45:00,26.91,26.97,26.9,26.96,131638.0,25.9724,26.0303,25.9628,26.0207,131638.0
2025-01-10 12:50:00,26.96,26.96,26.91,26.92,89860.0,26.0207,26.0207,25.9724,25.9821,89860.0
2025-01-10 12:55:00,26.93,26.94,26.9,26.92,86227.0,25.9917,26.0014,25.9628,25.9821,86227.0
2025-01-10 13:00:00,26.92,26.96,26.91,26.93,144300.0,25.9821,26.0207,25.9724,25.9917,144300.0
2025-01-10 13:05:00,26.92,26.95,26.92,26.94,94166.0,25.9821,26.011,25.9821,26.0014,94166.0
2025-01-10 13:10:00,26.94,26.96,26.93,26.95,143877.0,26.0014,26.0207,25.9917,26.011,143877.0
2025-01-10 13:15:00,26.95,26.98,26.93,26.96,155121.0,26.011,26.04,25.9917,26.0207,155121.0
2025-01-10 13:20:00,26.96,26.98,26.94,26.97,161720.0,26.0207,26.04,26.0014,26.0303,161720.0
2025-01-10 13:25:00,26.96,27.01,26.96,26.98,173700.0,26.0207,26.0689,26.0207,26.04,173700.0
2025-01-10 13:30:00,26.98,26.99,26.94,26.95,129782.0,26.04,26.0496,26.0014,26.011,129782.0
2025-01-10 13:35:00,26.95,26.98,26.94,26.97,90945.0,26.011,26.04,26.0014,26.0303,90945.0
2025-01-10 13:40:00,26.96,26.97,26.94,26.94,77980.0,26.0207,26.0303,26.0014,26.0014,77980.0
2025-01-10 13:45:00,26.95,26.98,26.94,26.96,157139.0,26.011,26.04,26.0014,26.0207,157139.0
2025-01-10 13:50:00,26.96,26.98,26.93,26.97,231040.0,26.0207,26.04,25.9917,26.0303,231040.0
2025-01-10 13:55:00,26.96,26.99,26.96,26.97,88931.0,26.0207,26.0496,26.0207,26.0303,88931.0
2025-01-10 14:00:00,26.98,26.98,26.93,26.93,165981.0,26.04,26.04,25.9917,25.9917,165981.0
2025-01-10 14:05:00,26.94,26.94,26.88,26.89,200178.0,26.0014,26.0014,25.9435,25.9531,200178.0
2025-01-10 14:10:00,26.89,26.91,26.88,26.89,234445.0,25.9531,25.9724,25.9435,25.9531,234445.0
2025-01-10 14:15:00,26.89,26.9,26.88,26.89,126542.0,25.9531,25.9628,25.9435,25.9531,126542.0
2025-01-10 14:20:00,26.9,26.9,26.87,26.88,177508.0,25.9628,25.9628,25.9338,25.9435,177508.0
2025-01-10 14:25:00,26.89,26.91,26.87,26.87,164577.0,25.9531,25.9724,25.9338,25.9338,164577.0
2025-01-10 14:30:00,26.88,26.88,26.85,26.86,185113.0,25.9435,25.9435,25.9145,25.9242,185113.0
2025-01-10 14:35:00,26.86,26.87,26.81,26.82,264453.0,25.9242,25.9338,25.8759,25.8855,264453.0
2025-01-10 14:40:00,26.83,26.85,26.82,26.84,181009.0,25.8952,25.9145,25.8855,25.9049,181009.0
2025-01-10 14:45:00,26.85,26.85,26.81,26.82,191307.0,25.9145,25.9145,25.8759,25.8855,191307.0
2025-01-10 14:50:00,26.81,26.84,26.81,26.83,170879.0,25.8759,25.9049,25.8759,25.8952,170879.0
2025-01-10 14:55:00,26.82,26.83,26.8,26.8,242468.0,25.8855,25.8952,25.8662,25.8662,242468.0
2025-01-10 15:00:00,26.8,26.82,26.76,26.8,251709.0,25.8662,25.8855,25.8276,25.8662,251709.0
2025-01-10 15:05:00,26.79,26.83,26.79,26.82,171300.0,25.8566,25.8952,25.8566,25.8855,171300.0
2025-01-10 15:10:00,26.82,26.82,26.78,26.8,174815.0,25.8855,25.8855,25.8469,25.8662,174815.0
2025-01-10 15:15:00,26.8,26.81,26.73,26.75,333545.0,25.8662,25.8759,25.7987,25.818,333545.0
2025-01-10 15:20:00,26.75,26.79,26.74,26.78,263800.0,25.818,25.8566,25.8083,25.8469,263800.0
2025-01-10 15:25:00,26.78,26.79,26.76,26.76,497835.0,25.8469,25.8566,25.8276,25.8276,497835.0
2025-01-10 15:30:00,26.77,26.79,26.72,26.74,246926.0,25.8373,25.8566,25.789,25.8083,246926.0
2025-01-10 15:35:00,26.74,26.77,26.73,26.74,237816.0,25.8083,25.8373,25.7987,25.8083,237816.0
2025-01-10 15:40:00,26.74,26.78,26.73,26.77,262449.0,25.8083,25.8469,25.7987,25.8373,262449.0
2025-01-10 15:45:00,26.77,26.78,26.75,26.76,336240.0,25.8373,25.8469,25.818,25.8276,336240.0
2025-01-10 15:50:00,26.77,26.77,26.72,26.73,649795.0,25.8373,25.8373,25.789,25.7987,649795.0
2025-01-10 15:55:00,26.73,26.75,26.7,26.7,1823301.0,25.7987,25.818,25.7697,25.7697,1823301.0
2025-01-13 09:30:00,26.65,26.77,26.5,26.52,1180236.0,25.7215,25.8373,25.5767,25.596,1180236.0
2025-01-13 09:35:00,26.52,26.59,26.37,26.43,863058.0,25.596,25.6636,25.4512,25.5091,863058.0
2025-01-13 09:40:00,26.44,26.5,26.39,26.48,538352.0,25.5188,25.5767,25.4705,25.5574,538352.0
2025-01-13 09:45:00,26.49,26.53,26.45,26.46,397500.0,25.567,25.6057,25.5284,25.5381,397500.0
2025-01-13 09:50:00,26.46,26.49,26.42,26.44,280183.0,25.5381,25.567,25.4995,25.5188,280183.0
2025-01-13 09:55:00,26.44,26.58,26.43,26.55,374173.0,25.5188,25.6539,25.5091,25.625,374173.0
2025-01-13 10:00:00,26.55,26.56,26.5,26.54,280053.0,25.625,25.6346,25.5767,25.6153,280053.0
2025-01-13 10:05:00,26.54,26.6,26.53,26.6,239230.0,25.6153,25.6732,25.6057,25.6732,239230.0
2025-01-13 10:10:00,26.6,26.6,26.52,26.56,273259.0,25.6732,25.6732,25.596,25.6346,273259.0
2025-01-13 10:15:00,26.56,26.58,26.48,26.48,373388.0,25.6346,25.6539,25.5574,25.5574,373388.0
2025-01-13 10:20:00,26.49,26.49,26.41,26.46,272028.0,25.567,25.567,25.4898,25.5381,272028.0
2025-01-13 10:25:00,26.46,26.47,26.37,26.38,365357.0,25.5381,25.5477,25.4512,25.4609,365357.0
2025-01-13 10:30:00,26.38,26.49,26.36,26.45,420584.0,25.4609,25.567,25.4416,25.5284,420584.0
2025-01-13 10:35:00,26.44,26.51,26.44,26.5,325714.0,25.5188,25.5864,25.5188,25.5767,325714.0
2025-01-13 10:40:00,26.5,26.56,26.47,26.51,192488.0,25.5767,25.6346,25.5477,25.5864,192488.0
2025-01-13 10:45:00,26.5,26.56,26.49,26.51,203721.0,25.5767,25.6346,25.567,25.5864,203721.0
2025-01-13 10:50:00,26.5,26.55,26.49,26.54,194828.0,25.5767,25.625,25.567,25.6153,194828.0
2025-01-13 10:55:00,26.54,26.56,26.53,26.53,165488.0,25.6153,25.6346,25.6057,25.6057,165488.0
2025-01-13 11:00:00,26.53,26.55,26.48,26.49,413366.0,25.6057,25.625,25.5574,25.567,413366.0
2025-01-13 11:05:00,26.48,26.53,26.48,26.51,176929.0,25.5574,25.6057,25.5574,25.5864,176929.0
2025-01-13 11:10:00,26.51,26.56,26.5,26.54,251543.0,25.5864,25.6346,25.5767,25.6153,251543.0
2025-01-13 11:15:00,26.54,26.6,26.53,26.59,289348.0,25.6153,25.6732,25.6057,25.6636,289348.0
2025-01-13 11:20:00,26.59,26.67,26.57,26.66,499823.0,25.6636,25.7408,25.6443,25.7311,499823.0
2025-01-13 11:25:00,26.66,26.69,26.56,26.57,815957.0,25.7311,25.7601,25.6346,25.6443,815957.0
2025-01-13 11:30:00,26.56,26.59,26.54,26.58,112929.0,25.6346,25.6636,25.6153,25.6539,112929.0
2025-01-13 11:35:00,26.57,26.58,26.49,26.49,219000.0,25.6443,25.6539,25.567,25.567,219000.0
2025-01-13 11:40:00,26.5,26.5,26.44,26.49,248830.0,25.5767,25.5767,25.5188,25.567,248830.0
2025-01-13 11:45:00,26.5,26.52,26.47,26.49,170871.0,25.5767,25.596,25.5477,25.567,170871.0
2025-01-13 11:50:00,26.48,26.51,26.47,26.48,186395.0,25.5574,25.5864,25.5477,25.5574,186395.0
2025-01-13 11:55:00,26.48,26.49,26.44,26.45,190521.0,25.5574,25.567,25.5188,25.5284,190521.0
2025-01-13 12:00:00,26.46,26.5,26.44,26.49,149026.0,25.5381,25.5767,25.5188,25.567,149026.0
2025-01-13 12:05:00,26.49,26.55,26.48,26.54,148349.0,25.567,25.625,25.5574,25.6153,148349.0
2025-01-13 12:10:00,26.55,26.55,26.47,26.49,212116.0,25.625,25.625,25.5477,25.567,212116.0
2025-01-13 12:15:00,26.49,26.53,26.48,26.52,118167.0,25.567,25.6057,25.5574,25.596,118167.0
2025-01-13 12:20:00,26.52,26.54,26.51,26.53,97469.0,25.596,25.6153,25.5864,25.6057,97469.0
2025-01-13 12:25:00,26.52,26.56,26.49,26.51,371362.0,25.596,25.6346,25.567,25.5864,371362.0
2025-01-13 12:30:00,26.51,26.54,26.49,26.52,210424.0,25.5864,25.6153,25.567,25.596,210424.0
2025-01-13 12:35:00,26.52,26.53,26.51,26.52,114475.0,25.596,25.6057,25.5864,25.596,114475.0
2025-01-13 12:40:00,26.51,26.55,26.5,26.54,87656.0,25.5864,25.625,25.5767,25.6153,87656.0
2025-01-13 12:45:00,26.55,26.57,26.53,26.55,136548.0,25.625,25.6443,25.6057,25.625,136548.0
2025-01-13 12:50:00,26.55,26.56,26.52,26.54,181464.0,25.625,25.6346,25.596,25.6153,181464.0
2025-01-13 12:55:00,26.55,26.63,26.54,26.61,470691.0,25.625,25.7022,25.6153,25.6829,470691.0
2025-01-13 13:00:00,26.6,26.62,26.56,26.57,107076.0,25.6732,25.6925,25.6346,25.6443,107076.0
2025-01-13 13:05:00,26.58,26.62,26.57,26.6,89960.0,25.6539,25.6925,25.6443,25.6732,89960.0
2025-01-13 13:10:00,26.6,26.6,26.56,26.6,78281.0,25.6732,25.6732,25.6346,25.6732,78281.0
2025-01-13 13:15:00,26.6,26.61,26.57,26.58,119533.0,25.6732,25.6829,25.6443,25.6539,119533.0
2025-01-13 13:20:00,26.58,26.58,26.55,26.57,83889.0,25.6539,25.6539,25.625,25.6443,83889.0
2025-01-13 13:25:00,26.57,26.6,26.56,26.58,123444.0,25.6443,25.6732,25.6346,25.6539,123444.0
2025-01-13 13:30:00,26.59,26.62,26.58,26.62,73279.0,25.6636,25.6925,25.6539,25.6925,73279.0
2025-01-13 13:35:00,26.62,26.64,26.59,26.63,200345.0,25.6925,25.7118,25.6636,25.7022,200345.0
2025-01-13 13:40:00,26.63,26.65,26.62,26.63,157136.0,25.7022,25.7215,25.6925,25.7022,157136.0
2025-01-13 13:45:00,26.63,26.68,26.61,26.67,212896.0,25.7022,25.7504,25.6829,25.7408,212896.0
2025-01-13 13:50:00,26.66,26.7,26.65,26.7,173849.0,25.7311,25.7697,25.7215,25.7697,173849.0
2025-01-13 13:55:00,26.69,26.71,26.66,26.7,159825.0,25.7601,25.7794,25.7311,25.7697,159825.0
2025-01-13 14:00:00,26.7,26.71,26.63,26.64,122813.0,25.7697,25.7794,25.7022,25.7118,122813.0
2025-01-13 14:05:00,26.63,26.66,26.63,26.66,97303.0,25.7022,25.7311,25.7022,25.7311,97303.0
2025-01-13 14:10:00,26.66,26.69,26.65,26.66,115651.0,25.7311,25.7601,25.7215,25.7311,115651.0
2025-01-13 14:15:00,26.67,26.67,26.65,26.66,90599.0,25.7408,25.7408,25.7215,25.7311,90599.0
2025-01-13 14:20:00,26.66,26.66,26.63,26.64,95998.0,25.7311,25.7311,25.7022,25.7118,95998.0
2025-01-13 14:25:00,26.64,26.68,26.64,26.68,133082.0,25.7118,25.7504,25.7118,25.7504,133082.0
2025-01-13 14:30:00,26.68,26.69,26.66,26.67,123251.0,25.7504,25.7601,25.7311,25.7408,123251.0
2025-01-13 14:35:00,26.68,26.72,26.66,26.68,207229.0,25.7504,25.789,25.7311,25.7504,207229.0
2025-01-13 14:40:00,26.68,26.73,26.67,26.68,193913.0,25.7504,25.7987,25.7408,25.7504,193913.0
2025-01-13 14:45:00,26.67,26.68,26.63,26.64,139936.0,25.7408,25.7504,25.7022,25.7118,139936.0
2025-01-13 14:50:00,26.64,26.68,26.64,26.68,116912.0,25.7118,25.7504,25.7118,25.7504,116912.0
2025-01-13 14:55:00,26.68,26.71,26.67,26.69,190650.0,25.7504,25.7794,25.7408,25.7601,190650.0
2025-01-13 15:00:00,26.69,26.76,26.67,26.75,215662.0,25.7601,25.8276,25.7408,25.818,215662.0
2025-01-13 15:05:00,26.74,26.78,26.74,26.77,237160.0,25.8083,25.8469,25.8083,25.8373,237160.0
2025-01-13 15:10:00,26.77,26.79,26.72,26.73,178079.0,25.8373,25.8566,25.789,25.7987,178079.0
2025-01-13 15:15:00,26.73,26.76,26.71,26.73,218090.0,25.7987,25.8276,25.7794,25.7987,218090.0
2025-01-13 15:20:00,26.73,26.75,26.71,26.71,336010.0,25.7987,25.818,25.7794,25.7794,336010.0
2025-01-13 15:25:00,26.71,26.72,26.67,26.7,205596.0,25.7794,25.789,25.7408,25.7697,205596.0
2025-01-13 15:30:00,26.7,26.72,26.68,26.71,301507.0,25.7697,25.789,25.7504,25.7794,301507.0
2025-01-13 15:35:00,26.7,26.76,26.7,26.72,241748.0,25.7697,25.8276,25.7697,25.789,241748.0
2025-01-13 15:40:00,26.71,26.73,26.68,26.69,133111.0,25.7794,25.7987,25.7504,25.7601,133111.0
2025-01-13 15:45:00,26.69,26.69,26.66,26.69,184902.0,25.7601,25.7601,25.7311,25.7601,184902.0
2025-01-13 15:50:00,26.69,26.76,26.68,26.74,366556.0,25.7601,25.8276,25.7504,25.8083,366556.0
2025-01-13 15:55:00,26.75,26.81,26.73,26.8,1276342.0,25.818,25.8759,25.7987,25.8662,1276342.0
2025-01-14 09:30:00,26.81,26.87,26.72,26.77,666832.0,25.8759,25.9338,25.789,25.8373,666832.0
2025-01-14 09:35:00,26.77,26.82,26.63,26.7,279663.0,25.8373,25.8855,25.7022,25.7697,279663.0
2025-01-14 09:40:00,26.69,26.74,26.66,26.68,234249.0,25.7601,25.8083,25.7311,25.7504,234249.0
2025-01-14 09:45:00,26.68,26.69,26.62,26.64,208445.0,25.7504,25.7601,25.6925,25.7118,208445.0
2025-01-14 09:50:00,26.64,26.68,26.62,26.64,237488.0,25.7118,25.7504,25.6925,25.7118,237488.0
2025-01-14 09:55:00,26.64,26.68,26.64,26.68,121180.0,25.7118,25.7504,25.7118,25.7504,121180.0
2025-01-14 10:00:00,26.68,26.73,26.65,26.69,178280.0,25.7504,25.7987,25.7215,25.7601,178280.0
2025-01-14 10:05:00,26.69,26.71,26.63,26.64,256697.0,25.7601,25.7794,25.7022,25.7118,256697.0
2025-01-14 10:10:00,26.64,26.72,26.63,26.69,225179.0,25.7118,25.789,25.7022,25.7601,225179.0
2025-01-14 10:15:00,26.68,26.71,26.67,26.68,157017.0,25.7504,25.7794,25.7408,25.7504,157017.0
2025-01-14 10:20:00,26.68,26.68,26.63,26.66,126066.0,25.7504,25.7504,25.7022,25.7311,126066.0
2025-01-14 10:25:00,26.66,26.66,26.61,26.62,130221.0,25.7311,25.7311,25.6829,25.6925,130221.0
2025-01-14 10:30:00,26.62,26.66,26.61,26.63,255579.0,25.6925,25.7311,25.6829,25.7022,255579.0
2025-01-14 10:35:00,26.63,26.66,26.63,26.64,72858.0,25.7022,25.7311,25.7022,25.7118,72858.0
2025-01-14 10:40:00,26.64,26.65,26.62,26.64,87517.0,25.7118,25.7215,25.6925,25.7118,87517.0
2025-01-14 10:45:00,26.65,26.69,26.63,26.67,172341.0,25.7215,25.7601,25.7022,25.7408,172341.0
2025-01-14 10:50:00,26.67,26.68,26.65,26.68,120661.0,25.7408,25.7504,25.7215,25.7504,120661.0
2025-01-14 10:55:00,26.68,26.69,26.64,26.65,90110.0,25.7504,25.7601,25.7118,25.7215,90110.0
2025-01-14 11:00:00,26.66,26.67,26.6,26.61,120212.0,25.7311,25.7408,25.6732,25.6829,120212.0
2025-01-14 11:05:00,26.61,26.65,26.6,26.64,111734.0,25.6829,25.7215,25.6732,25.7118,111734.0
2025-01-14 11:10:00,26.65,26.65,26.6,26.62,116509.0,25.7215,25.7215,25.6732,25.6925,116509.0
2025-01-14 11:15:00,26.62,26.64,26.6,26.62,198714.0,25.6925,25.7118,25.6732,25.6925,198714.0
2025-01-14 11:20:00,26.62,26.64,26.58,26.58,118008.0,25.6925,25.7118,25.6539,25.6539,118008.0
2025-01-14 11:25:00,26.59,26.61,26.58,26.59,137234.0,25.6636,25.6829,25.6539,25.6636,137234.0
2025-01-14 11:30:00,26.59,26.61,26.59,26.6,202316.0,25.6636,25.6829,25.6636,25.6732,202316.0
2025-01-14 11:35:00,26.61,26.61,26.54,26.54,176019.0,25.6829,25.6829,25.6153,25.6153,176019.0
2025-01-14 11:40:00,26.54,26.55,26.5,26.51,216381.0,25.6153,25.625,25.5767,25.5864,216381.0
2025-01-14 11:45:00,26.51,26.53,26.48,26.53,353299.0,25.5864,25.6057,25.5574,25.6057,353299.0
2025-01-14 11:50:00,26.52,26.58,26.52,26.58,217542.0,25.596,25.6539,25.596,25.6539,217542.0
2025-01-14 11:55:00,26.58,26.61,26.57,26.59,292546.0,25.6539,25.6829,25.6443,25.6636,292546.0
2025-01-14 12:00:00,26.58,26.61,26.55,26.55,254057.0,25.6539,25.6829,25.625,25.625,254057.0
2025-01-14 12:05:00,26.55,26.56,26.5,26.51,179099.0,25.625,25.6346,25.5767,25.5864,179099.0
2025-01-14 12:10:00,26.51,26.51,26.47,26.49,411836.0,25.5864,25.5864,25.5477,25.567,411836.0
2025-01-14 12:15:00,26.48,26.5,26.45,26.45,412186.0,25.5574,25.5767,25.5284,25.5284,412186.0
2025-01-14 12:20:00,26.45,26.46,26.43,26.45,277343.0,25.5284,25.5381,25.5091,25.5284,277343.0
2025-01-14 12:25:00,26.44,26.46,26.4,26.4,347830.0,25.5188,25.5381,25.4802,25.4802,347830.0
2025-01-14 12:30:00,26.41,26.41,26.39,26.41,335491.0,25.4898,25.4898,25.4705,25.4898,335491.0
2025-01-14 12:35:00,26.41,26.44,26.4,26.44,332298.0,25.4898,25.5188,25.4802,25.5188,332298.0
2025-01-14 12:40:00,26.44,26.48,26.43,26.46,280623.0,25.5188,25.5574,25.5091,25.5381,280623.0
2025-01-14 12:45:00,26.46,26.49,26.45,26.48,146274.0,25.5381,25.567,25.5284,25.5574,146274.0
2025-01-14 12:50:00,26.48,26.48,26.46,26.47,89767.0,25.5574,25.5574,25.5381,25.5477,89767.0
2025-01-14 12:55:00,26.46,26.47,26.44,26.45,128316.0,25.5381,25.5477,25.5188,25.5284,128316.0
2025-01-14 13:00:00,26.45,26.5,26.44,26.48,355618.0,25.5284,25.5767,25.5188,25.5574,355618.0
2025-01-14 13:05:00,26.49,26.49,26.46,26.47,91846.0,25.567,25.567,25.5381,25.5477,91846.0
2025-01-14 13:10:00,26.48,26.48,26.46,26.48,102706.0,25.5574,25.5574,25.5381,25.5574,102706.0
2025-01-14 13:15:00,26.48,26.5,26.47,26.5,150058.0,25.5574,25.5767,25.5477,25.5767,150058.0
2025-01-14 13:20:00,26.5,26.51,26.47,26.48,193102.0,25.5767,25.5864,25.5477,25.5574,193102.0
2025-01-14 13:25:00,26.48,26.48,26.45,26.45,125871.0,25.5574,25.5574,25.5284,25.5284,125871.0
2025-01-14 13:30:00,26.46,26.48,26.43,26.46,188704.0,25.5381,25.5574,25.5091,25.5381,188704.0
2025-01-14 13:35:00,26.46,26.5,26.45,26.49,107919.0,25.5381,25.5767,25.5284,25.567,107919.0
2025-01-14 13:40:00,26.48,26.5,26.48,26.48,98911.0,25.5574,25.5767,25.5574,25.5574,98911.0
2025-01-14 13:45:00,26.49,26.51,26.48,26.49,138817.0,25.567,25.5864,25.5574,25.567,138817.0
2025-01-14 13:50:00,26.49,26.5,26.48,26.48,102867.0,25.567,25.5767,25.5574,25.5574,102867.0
2025-01-14 13:55:00,26.49,26.49,26.46,26.46,102935.0,25.567,25.567,25.5381,25.5381,102935.0
2025-01-14 14:00:00,26.46,26.47,26.41,26.41,198375.0,25.5381,25.5477,25.4898,25.4898,198375.0
2025-01-14 14:05:00,26.42,26.43,26.39,26.39,500131.0,25.4995,25.5091,25.4705,25.4705,500131.0
2025-01-14 14:10:00,26.39,26.41,26.37,26.39,608478.0,25.4705,25.4898,25.4512,25.4705,608478.0
2025-01-14 14:15:00,26.39,26.39,26.36,26.37,386138.0,25.4705,25.4705,25.4416,25.4512,386138.0
2025-01-14 14:20:00,26.38,26.39,26.36,26.38,144654.0,25.4609,25.4705,25.4416,25.4609,144654.0
2025-01-14 14:25:00,26.39,26.39,26.35,26.36,197077.0,25.4705,25.4705,25.4319,25.4416,197077.0
2025-01-14 14:30:00,26.36,26.4,26.36,26.38,205101.0,25.4416,25.4802,25.4416,25.4609,205101.0
2025-01-14 14:35:00,26.39,26.45,26.37,26.43,549230.0,25.4705,25.5284,25.4512,25.5091,549230.0
2025-01-14 14:40:00,26.43,26.44,26.4,26.44,206168.0,25.5091,25.5188,25.4802,25.5188,206168.0
2025-01-14 14:45:00,26.44,26.45,26.39,26.4,485296.0,25.5188,25.5284,25.4705,25.4802,485296.0
2025-01-14 14:50:00,26.4,26.4,26.37,26.4,254888.0,25.4802,25.4802,25.4512,25.4802,254888.0
2025-01-14 14:55:00,26.39,26.41,26.35,26.36,276778.0,25.4705,25.4898,25.4319,25.4416,276778.0
2025-01-14 15:00:00,26.36,26.36,26.27,26.27,711023.0,25.4416,25.4416,25.3547,25.3547,711023.0
2025-01-14 15:05:00,26.28,26.32,26.27,26.31,310490.0,25.3644,25.403,25.3547,25.3933,310490.0
2025-01-14 15:10:00,26.31,26.36,26.3,26.36,400991.0,25.3933,25.4416,25.3837,25.4416,400991.0
2025-01-14 15:15:00,26.36,26.38,26.34,26.36,191696.0,25.4416,25.4609,25.4223,25.4416,191696.0
2025-01-14 15:20:00,26.35,26.4,26.35,26.38,192378.0,25.4319,25.4802,25.4319,25.4609,192378.0
2025-01-14 15:25:00,26.39,26.39,26.36,26.38,182837.0,25.4705,25.4705,25.4416,25.4609,182837.0
2025-01-14 15:30:00,26.37,26.38,26.32,26.33,184409.0,25.4512,25.4609,25.403,25.4126,184409.0
2025-01-14 15:35:00,26.33,26.36,26.32,26.35,243072.0,25.4126,25.4416,25.403,25.4319,243072.0
2025-01-14 15:40:00,26.34,26.36,26.32,26.36,310714.0,25.4223,25.4416,25.403,25.4416,310714.0
2025-01-14 15:45:00,26.36,26.41,26.35,26.38,528196.0,25.4416,25.4898,25.4319,25.4609,528196.0
2025-01-14 15:50:00,26.37,26.42,26.37,26.39,520550.0,25.4512,25.4995,25.4512,25.4705,520550.0
2025-01-14 15:55:00,26.39,26.42,26.38,26.4,1283973.0,25.4705,25.4995,25.4609,25.4802,1283973.0
2025-01-15 09:30:00,26.52,26.65,26.48,26.59,966552.0,25.596,25.7215,25.5574,25.6636,966552.0
2025-01-15 09:35:00,26.59,26.65,26.52,26.57,342206.0,25.6636,25.7215,25.596,25.6443,342206.0
2025-01-15 09:40:00,26.57,26.61,26.5,26.55,153765.0,25.6443,25.6829,25.5767,25.625,153765.0
2025-01-15 09:45:00,26.55,26.6,26.54,26.58,177549.0,25.625,25.6732,25.6153,25.6539,177549.0
2025-01-15 09:50:00,26.58,26.59,26.52,26.54,349800.0,25.6539,25.6636,25.596,25.6153,349800.0
2025-01-15 09:55:00,26.54,26.57,26.52,26.56,186734.0,25.6153,25.6443,25.596,25.6346,186734.0
2025-01-15 10:00:00,26.57,26.61,26.51,26.53,589414.0,25.6443,25.6829,25.5864,25.6057,589414.0
2025-01-15 10:05:00,26.53,26.6,26.52,26.6,169202.0,25.6057,25.6732,25.596,25.6732,169202.0
2025-01-15 10:10:00,26.6,26.62,26.57,26.61,199679.0,25.6732,25.6925,25.6443,25.6829,199679.0
2025-01-15 10:15:00,26.61,26.63,26.57,26.57,342389.0,25.6829,25.7022,25.6443,25.6443,342389.0
2025-01-15 10:20:00,26.58,26.58,26.54,26.54,290517.0,25.6539,25.6539,25.6153,25.6153,290517.0
2025-01-15 10:25:00,26.55,26.57,26.49,26.51,251866.0,25.625,25.6443,25.567,25.5864,251866.0
2025-01-15 10:30:00,26.51,26.51,26.46,26.46,163262.0,25.5864,25.5864,25.5381,25.5381,163262.0
2025-01-15 10:35:00,26.46,26.47,26.31,26.33,462856.0,25.5381,25.5477,25.3933,25.4126,462856.0
2025-01-15 10:40:00,26.32,26.33,26.24,26.27,1186963.0,25.403,25.4126,25.3258,25.3547,1186963.0
2025-01-15 10:45:00,26.27,26.37,26.26,26.36,542694.0,25.3547,25.4512,25.3451,25.4416,542694.0
2025-01-15 10:50:00,26.37,26.41,26.31,26.31,454688.0,25.4512,25.4898,25.3933,25.3933,454688.0
2025-01-15 10:55:00,26.32,26.36,26.3,26.33,277627.0,25.403,25.4416,25.3837,25.4126,277627.0
2025-01-15 11:00:00,26.34,26.34,26.31,26.34,170332.0,25.4223,25.4223,25.3933,25.4223,170332.0
2025-01-15 11:05:00,26.34,26.36,26.31,26.35,179753.0,25.4223,25.4416,25.3933,25.4319,179753.0
2025-01-15 11:10:00,26.35,26.35,26.3,26.3,313063.0,25.4319,25.4319,25.3837,25.3837,313063.0
2025-01-15 11:15:00,26.3,26.31,26.23,26.25,417449.0,25.3837,25.3933,25.3161,25.3354,417449.0
2025-01-15 11:20:00,26.25,26.3,26.24,26.27,313796.0,25.3354,25.3837,25.3258,25.3547,313796.0
2025-01-15 11:25:00,26.27,26.33,26.26,26.33,436314.0,25.3547,25.4126,25.3451,25.4126,436314.0
2025-01-15 11:30:00,26.33,26.33,26.27,26.28,347684.0,25.4126,25.4126,25.3547,25.3644,347684.0
2025-01-15 11:35:00,26.29,26.3,26.25,26.27,201876.0,25.374,25.3837,25.3354,25.3547,201876.0
2025-01-15 11:40:00,26.27,26.3,26.25,26.28,182218.0,25.3547,25.3837,25.3354,25.3644,182218.0
2025-01-15 11:45:00,26.28,26.29,26.22,26.24,304876.0,25.3644,25.374,25.3065,25.3258,304876.0
2025-01-15 11:50:00,26.24,26.29,26.23,26.25,191580.0,25.3258,25.374,25.3161,25.3354,191580.0
2025-01-15 11:55:00,26.24,26.27,26.24,26.25,210676.0,25.3258,25.3547,25.3258,25.3354,210676.0
2025-01-15 12:00:00,26.25,26.28,26.24,26.27,156884.0,25.3354,25.3644,25.3258,25.3547,156884.0
2025-01-15 12:05:00,26.26,26.28,26.25,26.27,103179.0,25.3451,25.3644,25.3354,25.3547,103179.0
2025-01-15 12:10:00,26.27,26.3,26.26,26.27,210505.0,25.3547,25.3837,25.3451,25.3547,210505.0
2025-01-15 12:15:00,26.27,26.28,26.25,26.26,157125.0,25.3547,25.3644,25.3354,25.3451,157125.0
2025-01-15 12:20:00,26.26,26.26,26.24,26.26,180979.0,25.3451,25.3451,25.3258,25.3451,180979.0
2025-01-15 12:25:00,26.26,26.28,26.25,26.28,154277.0,25.3451,25.3644,25.3354,25.3644,154277.0
2025-01-15 12:30:00,26.28,26.28,26.25,26.27,112397.0,25.3644,25.3644,25.3354,25.3547,112397.0
2025-01-15 12:35:00,26.26,26.27,26.25,26.27,110522.0,25.3451,25.3547,25.3354,25.3547,110522.0
2025-01-15 12:40:00,26.27,26.29,26.25,26.28,167633.0,25.3547,25.374,25.3354,25.3644,167633.0
2025-01-15 12:45:00,26.28,26.3,26.27,26.28,183866.0,25.3644,25.3837,25.3547,25.3644,183866.0
2025-01-15 12:50:00,26.28,26.29,26.26,26.28,161676.0,25.3644,25.374,25.3451,25.3644,161676.0
2025-01-15 12:55:00,26.28,26.3,26.26,26.28,200358.0,25.3644,25.3837,25.3451,25.3644,200358.0
2025-01-15 13:00:00,26.28,26.33,26.28,26.33,143735.0,25.3644,25.4126,25.3644,25.4126,143735.0
2025-01-15 13:05:00,26.33,26.34,26.32,26.34,137260.0,25.4126,25.4223,25.403,25.4223,137260.0
2025-01-15 13:10:00,26.33,26.34,26.32,26.33,132418.0,25.4126,25.4223,25.403,25.4126,132418.0
2025-01-15 13:15:00,26.32,26.34,26.31,26.33,133076.0,25.403,25.4223,25.3933,25.4126,133076.0
2025-01-15 13:20:00,26.33,26.34,26.31,26.33,126726.0,25.4126,25.4223,25.3933,25.4126,126726.0
2025-01-15 13:25:00,26.34,26.35,26.31,26.31,130610.0,25.4223,25.4319,25.3933,25.3933,130610.0
2025-01-15 13:30:00,26.32,26.34,26.31,26.33,108473.0,25.403,25.4223,25.3933,25.4126,108473.0
2025-01-15 13:35:00,26.33,26.38,26.33,26.34,141193.0,25.4126,25.4609,25.4126,25.4223,141193.0
2025-01-15 13:40:00,26.35,26.36,26.34,26.35,92368.0,25.4319,25.4416,25.4223,25.4319,92368.0
2025-01-15 13:45:00,26.34,26.35,26.32,26.33,178105.0,25.4223,25.4319,25.403,25.4126,178105.0
2025-01-15 13:50:00,26.34,26.35,26.33,26.33,108564.0,25.4223,25.4319,25.4126,25.4126,108564.0
2025-01-15 13:55:00,26.33,26.36,26.33,26.36,140223.0,25.4126,25.4416,25.4126,25.4416,140223.0
2025-01-15 14:00:00,26.35,26.36,26.32,26.32,141110.0,25.4319,25.4416,25.403,25.403,141110.0
2025-01-15 14:05:00,26.32,26.35,26.32,26.33,130558.0,25.403,25.4319,25.403,25.4126,130558.0
2025-01-15 14:10:00,26.33,26.35,26.32,26.34,131682.0,25.4126,25.4319,25.403,25.4223,131682.0
2025-01-15 14:15:00,26.33,26.35,26.33,26.34,99848.0,25.4126,25.4319,25.4126,25.4223,99848.0
2025-01-15 14:20:00,26.34,26.35,26.32,26.34,113847.0,25.4223,25.4319,25.403,25.4223,113847.0
2025-01-15 14:25:00,26.34,26.35,26.33,26.35,131666.0,25.4223,25.4319,25.4126,25.4319,131666.0
2025-01-15 14:30:00,26.35,26.36,26.34,26.35,174453.0,25.4319,25.4416,25.4223,25.4319,174453.0
2025-01-15 14:35:00,26.35,26.36,26.34,26.36,118852.0,25.4319,25.4416,25.4223,25.4416,118852.0
2025-01-15 14:40:00,26.36,26.36,26.33,26.33,147255.0,25.4416,25.4416,25.4126,25.4126,147255.0
2025-01-15 14:45:00,26.34,26.34,26.33,26.33,96039.0,25.4223,25.4223,25.4126,25.4126,96039.0
2025-01-15 14:50:00,26.34,26.34,26.32,26.33,182399.0,25.4223,25.4223,25.403,25.4126,182399.0
2025-01-15 14:55:00,26.33,26.33,26.31,26.32,147166.0,25.4126,25.4126,25.3933,25.403,147166.0
2025-01-15 15:00:00,26.32,26.32,26.3,26.32,193180.0,25.403,25.403,25.3837,25.403,193180.0
2025-01-15 15:05:00,26.32,26.32,26.3,26.31,126227.0,25.403,25.403,25.3837,25.3933,126227.0
2025-01-15 15:10:00,26.31,26.31,26.28,26.29,278936.0,25.3933,25.3933,25.3644,25.374,278936.0
2025-01-15 15:15:00,26.29,26.29,26.26,26.28,249637.0,25.374,25.374,25.3451,25.3644,249637.0
2025-01-15 15:20:00,26.27,26.28,26.26,26.26,203024.0,25.3547,25.3644,25.3451,25.3451,203024.0
2025-01-15 15:25:00,26.26,26.28,26.26,26.26,167252.0,25.3451,25.3644,25.3451,25.3451,167252.0
2025-01-15 15:30:00,26.27,26.27,26.23,26.24,484762.0,25.3547,25.3547,25.3161,25.3258,484762.0
2025-01-15 15:35:00,26.24,26.24,26.22,26.24,388741.0,25.3258,25.3258,25.3065,25.3258,388741.0
2025-01-15 15:40:00,26.23,26.24,26.21,26.22,315169.0,25.3161,25.3258,25.2968,25.3065,315169.0
2025-01-15 15:45:00,26.23,26.25,26.22,26.24,331409.0,25.3161,25.3354,25.3065,25.3258,331409.0
2025-01-15 15:50:00,26.25,26.27,26.23,26.24,803158.0,25.3354,25.3547,25.3161,25.3258,803158.0
2025-01-15 15:55:00,26.24,26.25,26.21,26.21,1841516.0,25.3258,25.3354,25.2968,25.2968,1841516.0
2025-01-16 09:30:00,26.07,26.2,25.98,26.19,2134988.0,25.1617,25.2872,25.0748,25.2775,2134988.0
2025-01-16 09:35:00,26.19,26.23,26.07,26.08,547319.0,25.2775,25.3161,25.1617,25.1713,547319.0
2025-01-16 09:40:00,26.08,26.12,26.03,26.05,359091.0,25.1713,25.2099,25.1231,25.1424,359091.0
2025-01-16 09:45:00,26.05,26.07,26.0,26.01,361270.0,25.1424,25.1617,25.0941,25.1038,361270.0
2025-01-16 09:50:00,26.01,26.06,26.0,26.04,315367.0,25.1038,25.152,25.0941,25.1327,315367.0
2025-01-16 09:55:00,26.04,26.09,26.02,26.08,408650.0,25.1327,25.181,25.1134,25.1713,408650.0
2025-01-16 10:00:00,26.08,26.11,26.08,26.09,212856.0,25.1713,25.2003,25.1713,25.181,212856.0
2025-01-16 10:05:00,26.09,26.13,26.07,26.09,256548.0,25.181,25.2196,25.1617,25.181,256548.0
2025-01-16 10:10:00,26.1,26.21,26.08,26.2,513330.0,25.1906,25.2968,25.1713,25.2872,513330.0
2025-01-16 10:15:00,26.2,26.2,26.13,26.17,346925.0,25.2872,25.2872,25.2196,25.2582,346925.0
2025-01-16 10:20:00,26.17,26.22,26.12,26.14,455976.0,25.2582,25.3065,25.2099,25.2292,455976.0
2025-01-16 10:25:00,26.15,26.15,26.1,26.14,196262.0,25.2389,25.2389,25.1906,25.2292,196262.0
2025-01-16 10:30:00,26.13,26.19,26.12,26.17,317142.0,25.2196,25.2775,25.2099,25.2582,317142.0
2025-01-16 10:35:00,26.18,26.21,26.16,26.2,186207.0,25.2678,25.2968,25.2485,25.2872,186207.0
2025-01-16 10:40:00,26.19,26.2,26.14,26.17,302045.0,25.2775,25.2872,25.2292,25.2582,302045.0
2025-01-16 10:45:00,26.17,26.18,26.13,26.16,199353.0,25.2582,25.2678,25.2196,25.2485,199353.0
2025-01-16 10:50:00,26.15,26.18,26.14,26.17,206457.0,25.2389,25.2678,25.2292,25.2582,206457.0
2025-01-16 10:55:00,26.18,26.22,26.17,26.2,221916.0,25.2678,25.3065,25.2582,25.2872,221916.0
2025-01-16 11:00:00,26.2,26.22,26.19,26.2,140369.0,25.2872,25.3065,25.2775,25.2872,140369.0
2025-01-16 11:05:00,26.2,26.24,26.19,26.21,280034.0,25.2872,25.3258,25.2775,25.2968,280034.0
2025-01-16 11:10:00,26.21,26.24,26.17,26.19,200266.0,25.2968,25.3258,25.2582,25.2775,200266.0
2025-01-16 11:15:00,26.19,26.2,26.16,26.17,348105.0,25.2775,25.2872,25.2485,25.2582,348105.0
2025-01-16 11:20:00,26.17,26.19,26.15,26.18,189570.0,25.2582,25.2775,25.2389,25.2678,189570.0
2025-01-16 11:25:00,26.18,26.21,26.17,26.21,179340.0,25.2678,25.2968,25.2582,25.2968,179340.0
2025-01-16 11:30:00,26.21,26.24,26.2,26.24,244310.0,25.2968,25.3258,25.2872,25.3258,244310.0
2025-01-16 11:35:00,26.24,26.27,26.23,26.27,293117.0,25.3258,25.3547,25.3161,25.3547,293117.0
2025-01-16 11:40:00,26.27,26.29,26.26,26.27,366543.0,25.3547,25.374,25.3451,25.3547,366543.0
2025-01-16 11:45:00,26.26,26.3,26.26,26.29,181752.0,25.3451,25.3837,25.3451,25.374,181752.0
2025-01-16 11:50:00,26.29,26.29,26.25,26.25,234171.0,25.374,25.374,25.3354,25.3354,234171.0
2025-01-16 11:55:00,26.25,26.3,26.25,26.29,197450.0,25.3354,25.3837,25.3354,25.374,197450.0
2025-01-16 12:00:00,26.28,26.3,26.27,26.27,197789.0,25.3644,25.3837,25.3547,25.3547,197789.0
2025-01-16 12:05:00,26.28,26.32,26.27,26.32,243118.0,25.3644,25.403,25.3547,25.403,243118.0
2025-01-16 12:10:00,26.32,26.33,26.31,26.33,155687.0,25.403,25.4126,25.3933,25.4126,155687.0
2025-01-16 12:15:00,26.32,26.33,26.31,26.32,192876.0,25.403,25.4126,25.3933,25.403,192876.0
2025-01-16 12:20:00,26.32,26.34,26.31,26.32,170889.0,25.403,25.4223,25.3933,25.403,170889.0
2025-01-16 12:25:00,26.33,26.33,26.31,26.31,148821.0,25.4126,25.4126,25.3933,25.3933,148821.0
2025-01-16 12:30:00,26.32,26.36,26.31,26.34,461978.0,25.403,25.4416,25.3933,25.4223,461978.0
2025-01-16 12:35:00,26.34,26.36,26.33,26.35,190647.0,25.4223,25.4416,25.4126,25.4319,190647.0
2025-01-16 12:40:00,26.35,26.36,26.33,26.36,241701.0,25.4319,25.4416,25.4126,25.4416,241701.0
2025-01-16 12:45:00,26.35,26.4,26.34,26.38,383697.0,25.4319,25.4802,25.4223,25.4609,383697.0
2025-01-16 12:50:00,26.38,26.39,26.34,26.35,863537.0,25.4609,25.4705,25.4223,25.4319,863537.0
2025-01-16 12:55:00,26.35,26.38,26.34,26.38,684981.0,25.4319,25.4609,25.4223,25.4609,684981.0
2025-01-16 13:00:00,26.38,26.4,26.36,26.39,285337.0,25.4609,25.4802,25.4416,25.4705,285337.0
2025-01-16 13:05:00,26.39,26.42,26.39,26.41,144503.0,25.4705,25.4995,25.4705,25.4898,144503.0
2025-01-16 13:10:00,26.41,26.47,26.4,26.46,387826.0,25.4898,25.5477,25.4802,25.5381,387826.0
2025-01-16 13:15:00,26.46,26.49,26.45,26.48,230436.0,25.5381,25.567,25.5284,25.5574,230436.0
2025-01-16 13:20:00,26.48,26.51,26.46,26.49,230689.0,25.5574,25.5864,25.5381,25.567,230689.0
2025-01-16 13:25:00,26.5,26.5,26.46,26.46,202643.0,25.5767,25.5767,25.5381,25.5381,202643.0
2025-01-16 13:30:00,26.46,26.5,26.45,26.5,194807.0,25.5381,25.5767,25.5284,25.5767,194807.0
2025-01-16 13:35:00,26.5,26.5,26.48,26.5,142594.0,25.5767,25.5767,25.5574,25.5767,142594.0
2025-01-16 13:40:00,26.5,26.53,26.48,26.53,388006.0,25.5767,25.6057,25.5574,25.6057,388006.0
2025-01-16 13:45:00,26.52,26.54,26.48,26.49,144809.0,25.596,25.6153,25.5574,25.567,144809.0
2025-01-16 13:50:00,26.5,26.51,26.48,26.49,333353.0,25.5767,25.5864,25.5574,25.567,333353.0
2025-01-16 13:55:00,26.48,26.49,26.4,26.43,210796.0,25.5574,25.567,25.4802,25.5091,210796.0
2025-01-16 14:00:00,26.43,26.46,26.41,26.44,147023.0,25.5091,25.5381,25.4898,25.5188,147023.0
2025-01-16 14:05:00,26.45,26.45,26.43,26.44,171576.0,25.5284,25.5284,25.5091,25.5188,171576.0
2025-01-16 14:10:00,26.44,26.47,26.43,26.44,332784.0,25.5188,25.5477,25.5091,25.5188,332784.0
2025-01-16 14:15:00,26.45,26.47,26.44,26.45,111150.0,25.5284,25.5477,25.5188,25.5284,111150.0
2025-01-16 14:20:00,26.44,26.46,26.43,26.45,127615.0,25.5188,25.5381,25.5091,25.5284,127615.0
2025-01-16 14:25:00,26.44,26.46,26.44,26.46,101123.0,25.5188,25.5381,25.5188,25.5381,101123.0
2025-01-16 14:30:00,26.46,26.48,26.45,26.48,165827.0,25.5381,25.5574,25.5284,25.5574,165827.0
2025-01-16 14:35:00,26.48,26.49,26.46,26.49,197957.0,25.5574,25.567,25.5381,25.567,197957.0
2025-01-16 14:40:00,26.48,26.49,26.47,26.48,119918.0,25.5574,25.567,25.5477,25.5574,119918.0
2025-01-16 14:45:00,26.48,26.49,26.44,26.45,161382.0,25.5574,25.567,25.5188,25.5284,161382.0
2025-01-16 14:50:00,26.45,26.46,26.43,26.45,203904.0,25.5284,25.5381,25.5091,25.5284,203904.0
2025-01-16 14:55:00,26.45,26.46,26.42,26.44,249636.0,25.5284,25.5381,25.4995,25.5188,249636.0
2025-01-16 15:00:00,26.43,26.46,26.43,26.43,132471.0,25.5091,25.5381,25.5091,25.5091,132471.0
2025-01-16 15:05:00,26.44,26.45,26.42,26.44,143216.0,25.5188,25.5284,25.4995,25.5188,143216.0
2025-01-16 15:10:00,26.44,26.45,26.43,26.45,94192.0,25.5188,25.5284,25.5091,25.5284,94192.0
2025-01-16 15:15:00,26.45,26.45,26.44,26.45,107053.0,25.5284,25.5284,25.5188,25.5284,107053.0
2025-01-16 15:20:00,26.45,26.49,26.44,26.46,174181.0,25.5284,25.567,25.5188,25.5381,174181.0
2025-01-16 15:25:00,26.46,26.48,26.45,26.47,183770.0,25.5381,25.5574,25.5284,25.5477,183770.0
2025-01-16 15:30:00,26.48,26.53,26.47,26.53,350880.0,25.5574,25.6057,25.5477,25.6057,350880.0
2025-01-16 15:35:00,26.52,26.54,26.51,26.53,179974.0,25.596,25.6153,25.5864,25.6057,179974.0
2025-01-16 15:40:00,26.52,26.57,26.52,26.57,327255.0,25.596,25.6443,25.596,25.6443,327255.0
2025-01-16 15:45:00,26.57,26.57,26.54,26.55,259724.0,25.6443,25.6443,25.6153,25.625,259724.0
2025-01-16 15:50:00,26.54,26.56,26.51,26.51,355939.0,25.6153,25.6346,25.5864,25.5864,355939.0
2025-01-16 15:55:00,26.52,26.52,26.48,26.5,835480.0,25.596,25.596,25.5574,25.5767,835480.0
2025-01-17 09:30:00,26.39,26.49,26.22,26.46,4224574.0,25.4705,25.567,25.3065,25.5381,4224574.0
2025-01-17 09:35:00,26.46,26.48,26.38,26.46,274358.0,25.5381,25.5574,25.4609,25.5381,274358.0
2025-01-17 09:40:00,26.46,26.53,26.43,26.49,640015.0,25.5381,25.6057,25.5091,25.567,640015.0
2025-01-17 09:45:00,26.49,26.54,26.49,26.52,368228.0,25.567,25.6153,25.567,25.596,368228.0
2025-01-17 09:50:00,26.51,26.56,26.47,26.53,343145.0,25.5864,25.6346,25.5477,25.6057,343145.0
2025-01-17 09:55:00,26.53,26.55,26.49,26.51,280001.0,25.6057,25.625,25.567,25.5864,280001.0
2025-01-17 10:00:00,26.51,26.55,26.48,26.51,196985.0,25.5864,25.625,25.5574,25.5864,196985.0
2025-01-17 10:05:00,26.52,26.53,26.48,26.5,180723.0,25.596,25.6057,25.5574,25.5767,180723.0
2025-01-17 10:10:00,26.51,26.51,26.43,26.48,200491.0,25.5864,25.5864,25.5091,25.5574,200491.0
2025-01-17 10:15:00,26.48,26.48,26.42,26.43,162388.0,25.5574,25.5574,25.4995,25.5091,162388.0
2025-01-17 10:20:00,26.43,26.5,26.42,26.46,259503.0,25.5091,25.5767,25.4995,25.5381,259503.0
2025-01-17 10:25:00,26.45,26.5,26.43,26.46,176570.0,25.5284,25.5767,25.5091,25.5381,176570.0
2025-01-17 10:30:00,26.46,26.5,26.45,26.45,292220.0,25.5381,25.5767,25.5284,25.5284,292220.0
2025-01-17 10:35:00,26.46,26.46,26.42,26.42,209217.0,25.5381,25.5381,25.4995,25.4995,209217.0
2025-01-17 10:40:00,26.43,26.48,26.41,26.48,260297.0,25.5091,25.5574,25.4898,25.5574,260297.0
2025-01-17 10:45:00,26.48,26.53,26.42,26.42,500032.0,25.5574,25.6057,25.4995,25.4995,500032.0
2025-01-17 10:50:00,26.42,26.43,26.36,26.38,266443.0,25.4995,25.5091,25.4416,25.4609,266443.0
2025-01-17 10:55:00,26.38,26.4,26.36,26.37,242804.0,25.4609,25.4802,25.4416,25.4512,242804.0
2025-01-17 11:00:00,26.36,26.4,26.36,26.37,250100.0,25.4416,25.4802,25.4416,25.4512,250100.0
2025-01-17 11:05:00,26.37,26.38,26.33,26.38,343470.0,25.4512,25.4609,25.4126,25.4609,343470.0
2025-01-17 11:10:00,26.37,26.38,26.31,26.33,224041.0,25.4512,25.4609,25.3933,25.4126,224041.0
2025-01-17 11:15:00,26.33,26.35,26.32,26.34,176148.0,25.4126,25.4319,25.403,25.4223,176148.0
2025-01-17 11:20:00,26.33,26.34,26.32,26.34,138072.0,25.4126,25.4223,25.403,25.4223,138072.0
2025-01-17 11:25:00,26.34,26.35,26.29,26.3,234040.0,25.4223,25.4319,25.374,25.3837,234040.0
2025-01-17 11:30:00,26.3,26.36,26.3,26.36,309357.0,25.3837,25.4416,25.3837,25.4416,309357.0
2025-01-17 11:35:00,26.36,26.37,26.31,26.33,228900.0,25.4416,25.4512,25.3933,25.4126,228900.0
2025-01-17 11:40:00,26.33,26.34,26.3,26.33,229510.0,25.4126,25.4223,25.3837,25.4126,229510.0
2025-01-17 11:45:00,26.33,26.35,26.31,26.35,133906.0,25.4126,25.4319,25.3933,25.4319,133906.0
2025-01-17 11:50:00,26.35,26.35,26.32,26.32,79248.0,25.4319,25.4319,25.403,25.403,79248.0
2025-01-17 11:55:00,26.32,26.34,26.31,26.32,98049.0,25.403,25.4223,25.3933,25.403,98049.0
2025-01-17 12:00:00,26.32,26.34,26.3,26.33,169077.0,25.403,25.4223,25.3837,25.4126,169077.0
2025-01-17 12:05:00,26.33,26.33,26.31,26.32,138223.0,25.4126,25.4126,25.3933,25.403,138223.0
2025-01-17 12:10:00,26.32,26.34,26.31,26.33,147857.0,25.403,25.4223,25.3933,25.4126,147857.0
2025-01-17 12:15:00,26.33,26.37,26.33,26.35,160139.0,25.4126,25.4512,25.4126,25.4319,160139.0
2025-01-17 12:20:00,26.36,26.38,26.35,26.38,166462.0,25.4416,25.4609,25.4319,25.4609,166462.0
2025-01-17 12:25:00,26.37,26.41,26.37,26.41,111363.0,25.4512,25.4898,25.4512,25.4898,111363.0
2025-01-17 12:30:00,26.41,26.43,26.37,26.39,228423.0,25.4898,25.5091,25.4512,25.4705,228423.0
2025-01-17 12:35:00,26.39,26.39,26.36,26.38,128382.0,25.4705,25.4705,25.4416,25.4609,128382.0
2025-01-17 12:40:00,26.38,26.38,26.34,26.37,166788.0,25.4609,25.4609,25.4223,25.4512,166788.0
2025-01-17 12:45:00,26.37,26.38,26.36,26.38,74603.0,25.4512,25.4609,25.4416,25.4609,74603.0
2025-01-17 12:50:00,26.38,26.39,26.37,26.39,78770.0,25.4609,25.4705,25.4512,25.4705,78770.0
2025-01-17 12:55:00,26.39,26.41,26.38,26.39,228910.0,25.4705,25.4898,25.4609,25.4705,228910.0
2025-01-17 13:00:00,26.39,26.39,26.36,26.37,159911.0,25.4705,25.4705,25.4416,25.4512,159911.0
2025-01-17 13:05:00,26.37,26.37,26.33,26.34,149320.0,25.4512,25.4512,25.4126,25.4223,149320.0
2025-01-17 13:10:00,26.35,26.35,26.33,26.33,62078.0,25.4319,25.4319,25.4126,25.4126,62078.0
2025-01-17 13:15:00,26.34,26.34,26.31,26.31,148264.0,25.4223,25.4223,25.3933,25.3933,148264.0
2025-01-17 13:20:00,26.32,26.34,26.31,26.33,151424.0,25.403,25.4223,25.3933,25.4126,151424.0
2025-01-17 13:25:00,26.33,26.34,26.3,26.32,218533.0,25.4126,25.4223,25.3837,25.403,218533.0
2025-01-17 13:30:00,26.31,26.32,26.28,26.29,223351.0,25.3933,25.403,25.3644,25.374,223351.0
2025-01-17 13:35:00,26.29,26.31,26.27,26.29,284626.0,25.374,25.3933,25.3547,25.374,284626.0
2025-01-17 13:40:00,26.3,26.32,26.29,26.32,154583.0,25.3837,25.403,25.374,25.403,154583.0
2025-01-17 13:45:00,26.32,26.33,26.29,26.31,261666.0,25.403,25.4126,25.374,25.3933,261666.0
2025-01-17 13:50:00,26.31,26.33,26.3,26.33,117272.0,25.3933,25.4126,25.3837,25.4126,117272.0
2025-01-17 13:55:00,26.32,26.33,26.3,26.31,112190.0,25.403,25.4126,25.3837,25.3933,112190.0
2025-01-17 14:00:00,26.31,26.32,26.29,26.3,125534.0,25.3933,25.403,25.374,25.3837,125534.0
2025-01-17 14:05:00,26.3,26.33,26.29,26.32,224351.0,25.3837,25.4126,25.374,25.403,224351.0
2025-01-17 14:10:00,26.32,26.34,26.31,26.33,187605.0,25.403,25.4223,25.3933,25.4126,187605.0
2025-01-17 14:15:00,26.32,26.33,26.32,26.33,90230.0,25.403,25.4126,25.403,25.4126,90230.0
2025-01-17 14:20:00,26.33,26.34,26.32,26.33,195791.0,25.4126,25.4223,25.403,25.4126,195791.0
2025-01-17 14:25:00,26.33,26.34,26.29,26.29,264355.0,25.4126,25.4223,25.374,25.374,264355.0
2025-01-17 14:30:00,26.3,26.31,26.29,26.3,162117.0,25.3837,25.3933,25.374,25.3837,162117.0
2025-01-17 14:35:00,26.3,26.3,26.28,26.3,200384.0,25.3837,25.3837,25.3644,25.3837,200384.0
2025-01-17 14:40:00,26.3,26.31,26.29,26.3,181175.0,25.3837,25.3933,25.374,25.3837,181175.0
2025-01-17 14:45:00,26.3,26.31,26.3,26.3,128522.0,25.3837,25.3933,25.3837,25.3837,128522.0
2025-01-17 14:50:00,26.3,26.31,26.3,26.3,73072.0,25.3837,25.3933,25.3837,25.3837,73072.0
2025-01-17 14:55:00,26.3,26.31,26.29,26.3,143400.0,25.3837,25.3933,25.374,25.3837,143400.0
2025-01-17 15:00:00,26.3,26.31,26.28,26.29,206726.0,25.3837,25.3933,25.3644,25.374,206726.0
2025-01-17 15:05:00,26.3,26.31,26.28,26.29,182116.0,25.3837,25.3933,25.3644,25.374,182116.0
2025-01-17 15:10:00,26.3,26.3,26.29,26.29,87584.0,25.3837,25.3837,25.374,25.374,87584.0
2025-01-17 15:15:00,26.29,26.33,26.29,26.33,157742.0,25.374,25.4126,25.374,25.4126,157742.0
2025-01-17 15:20:00,26.33,26.33,26.32,26.33,111581.0,25.4126,25.4126,25.403,25.4126,111581.0
2025-01-17 15:25:00,26.32,26.33,26.31,26.32,287561.0,25.403,25.4126,25.3933,25.403,287561.0
2025-01-17 15:30:00,26.32,26.37,26.31,26.37,389855.0,25.403,25.4512,25.3933,25.4512,389855.0
2025-01-17 15:35:00,26.36,26.37,26.31,26.32,295228.0,25.4416,25.4512,25.3933,25.403,295228.0
2025-01-17 15:40:00,26.31,26.34,26.31,26.33,189558.0,25.3933,25.4223,25.3933,25.4126,189558.0
2025-01-17 15:45:00,26.34,26.34,26.31,26.32,254083.0,25.4223,25.4223,25.3933,25.403,254083.0
2025-01-17 15:50:00,26.32,26.32,26.28,26.3,507223.0,25.403,25.403,25.3644,25.3837,507223.0
2025-01-17 15:55:00,26.3,26.31,26.27,26.3,1592299.0,25.3837,25.3933,25.3547,25.3837,1592299.0
2025-01-21 09:30:00,26.45,26.64,26.4,26.58,1333214.0,25.5284,25.7118,25.4802,25.6539,1333214.0
2025-01-21 09:35:00,26.57,26.59,26.47,26.47,273462.0,25.6443,25.6636,25.5477,25.5477,273462.0
2025-01-21 09:40:00,26.48,26.57,26.47,26.55,333909.0,25.5574,25.6443,25.5477,25.625,333909.0
2025-01-21 09:45:00,26.55,26.61,26.54,26.57,393653.0,25.625,25.6829,25.6153,25.6443,393653.0
2025-01-21 09:50:00,26.57,26.57,26.5,26.56,305827.0,25.6443,25.6443,25.5767,25.6346,305827.0
2025-01-21 09:55:00,26.56,26.59,26.54,26.55,376288.0,25.6346,25.6636,25.6153,25.625,376288.0
2025-01-21 10:00:00,26.55,26.57,26.49,26.54,378102.0,25.625,25.6443,25.567,25.6153,378102.0
2025-01-21 10:05:00,26.53,26.55,26.47,26.49,223878.0,25.6057,25.625,25.5477,25.567,223878.0
2025-01-21 10:10:00,26.49,26.54,26.47,26.54,251792.0,25.567,25.6153,25.5477,25.6153,251792.0
2025-01-21 10:15:00,26.52,26.56,26.49,26.5,261061.0,25.596,25.6346,25.567,25.5767,261061.0
2025-01-21 10:20:00,26.49,26.53,26.48,26.51,183019.0,25.567,25.6057,25.5574,25.5864,183019.0
2025-01-21 10:25:00,26.52,26.53,26.48,26.53,198996.0,25.596,25.6057,25.5574,25.6057,198996.0
2025-01-21 10:30:00,26.53,26.55,26.51,26.54,252182.0,25.6057,25.625,25.5864,25.6153,252182.0
2025-01-21 10:35:00,26.54,26.57,26.51,26.57,243456.0,25.6153,25.6443,25.5864,25.6443,243456.0
2025-01-21 10:40:00,26.57,26.58,26.52,26.53,228632.0,25.6443,25.6539,25.596,25.6057,228632.0
2025-01-21 10:45:00,26.52,26.53,26.47,26.48,384915.0,25.596,25.6057,25.5477,25.5574,384915.0
2025-01-21 10:50:00,26.49,26.5,26.47,26.49,323008.0,25.567,25.5767,25.5477,25.567,323008.0
2025-01-21 10:55:00,26.49,26.51,26.46,26.48,226325.0,25.567,25.5864,25.5381,25.5574,226325.0
2025-01-21 11:00:00,26.48,26.48,26.42,26.44,509221.0,25.5574,25.5574,25.4995,25.5188,509221.0
2025-01-21 11:05:00,26.44,26.46,26.43,26.45,239715.0,25.5188,25.5381,25.5091,25.5284,239715.0
2025-01-21 11:10:00,26.44,26.45,26.41,26.42,244306.0,25.5188,25.5284,25.4898,25.4995,244306.0
2025-01-21 11:15:00,26.42,26.43,26.39,26.43,493531.0,25.4995,25.5091,25.4705,25.5091,493531.0
2025-01-21 11:20:00,26.43,26.48,26.42,26.47,247384.0,25.5091,25.5574,25.4995,25.5477,247384.0
2025-01-21 11:25:00,26.47,26.48,26.46,26.46,163300.0,25.5477,25.5574,25.5381,25.5381,163300.0
2025-01-21 11:30:00,26.46,26.53,26.46,26.52,372512.0,25.5381,25.6057,25.5381,25.596,372512.0
2025-01-21 11:35:00,26.53,26.59,26.52,26.59,446091.0,25.6057,25.6636,25.596,25.6636,446091.0
2025-01-21 11:40:00,26.59,26.61,26.53,26.55,636303.0,25.6636,25.6829,25.6057,25.625,636303.0
2025-01-21 11:45:00,26.55,26.56,26.52,26.53,168401.0,25.625,25.6346,25.596,25.6057,168401.0
2025-01-21 11:50:00,26.53,26.53,26.49,26.52,216966.0,25.6057,25.6057,25.567,25.596,216966.0
2025-01-21 11:55:00,26.52,26.53,26.5,26.52,185741.0,25.596,25.6057,25.5767,25.596,185741.0
2025-01-21 12:00:00,26.52,26.55,26.5,26.51,154649.0,25.596,25.625,25.5767,25.5864,154649.0
2025-01-21 12:05:00,26.51,26.53,26.5,26.51,171713.0,25.5864,25.6057,25.5767,25.5864,171713.0
2025-01-21 12:10:00,26.52,26.54,26.51,26.54,165575.0,25.596,25.6153,25.5864,25.6153,165575.0
2025-01-21 12:15:00,26.54,26.57,26.53,26.57,253088.0,25.6153,25.6443,25.6057,25.6443,253088.0
2025-01-21 12:20:00,26.57,26.59,26.54,26.59,232617.0,25.6443,25.6636,25.6153,25.6636,232617.0
2025-01-21 12:25:00,26.59,26.59,26.57,26.59,155820.0,25.6636,25.6636,25.6443,25.6636,155820.0
2025-01-21 12:30:00,26.59,26.59,26.55,26.56,140860.0,25.6636,25.6636,25.625,25.6346,140860.0
2025-01-21 12:35:00,26.57,26.6,26.53,26.6,248656.0,25.6443,25.6732,25.6057,25.6732,248656.0
2025-01-21 12:40:00,26.6,26.6,26.56,26.57,213295.0,25.6732,25.6732,25.6346,25.6443,213295.0
2025-01-21 12:45:00,26.57,26.59,26.57,26.58,115274.0,25.6443,25.6636,25.6443,25.6539,115274.0
2025-01-21 12:50:00,26.58,26.62,26.57,26.6,373937.0,25.6539,25.6925,25.6443,25.6732,373937.0
2025-01-21 12:55:00,26.6,26.61,26.58,26.6,217239.0,25.6732,25.6829,25.6539,25.6732,217239.0
2025-01-21 13:00:00,26.6,26.62,26.58,26.6,239099.0,25.6732,25.6925,25.6539,25.6732,239099.0
2025-01-21 13:05:00,26.6,26.62,26.59,26.62,139384.0,25.6732,25.6925,25.6636,25.6925,139384.0
2025-01-21 13:10:00,26.62,26.62,26.58,26.58,248791.0,25.6925,25.6925,25.6539,25.6539,248791.0
2025-01-21 13:15:00,26.58,26.59,26.57,26.58,120191.0,25.6539,25.6636,25.6443,25.6539,120191.0
2025-01-21 13:20:00,26.57,26.61,26.57,26.6,210167.0,25.6443,25.6829,25.6443,25.6732,210167.0
2025-01-21 13:25:00,26.59,26.6,26.56,26.56,147106.0,25.6636,25.6732,25.6346,25.6346,147106.0
2025-01-21 13:30:00,26.57,26.6,26.56,26.59,238970.0,25.6443,25.6732,25.6346,25.6636,238970.0
2025-01-21 13:35:00,26.59,26.59,26.55,26.55,141153.0,25.6636,25.6636,25.625,25.625,141153.0
2025-01-21 13:40:00,26.56,26.57,26.54,26.55,190389.0,25.6346,25.6443,25.6153,25.625,190389.0
2025-01-21 13:45:00,26.54,26.56,26.53,26.55,221019.0,25.6153,25.6346,25.6057,25.625,221019.0
2025-01-21 13:50:00,26.55,26.56,26.49,26.49,354850.0,25.625,25.6346,25.567,25.567,354850.0
2025-01-21 13:55:00,26.5,26.52,26.49,26.52,145121.0,25.5767,25.596,25.567,25.596,145121.0
2025-01-21 14:00:00,26.52,26.53,26.5,26.51,99429.0,25.596,25.6057,25.5767,25.5864,99429.0
2025-01-21 14:05:00,26.51,26.54,26.5,26.54,112750.0,25.5864,25.6153,25.5767,25.6153,112750.0
2025-01-21 14:10:00,26.54,26.54,26.52,26.52,256806.0,25.6153,25.6153,25.596,25.596,256806.0
2025-01-21 14:15:00,26.53,26.56,26.52,26.55,249630.0,25.6057,25.6346,25.596,25.625,249630.0
2025-01-21 14:20:00,26.54,26.55,26.52,26.52,124217.0,25.6153,25.625,25.596,25.596,124217.0
2025-01-21 14:25:00,26.53,26.54,26.5,26.5,221753.0,25.6057,25.6153,25.5767,25.5767,221753.0
2025-01-21 14:30:00,26.51,26.51,26.49,26.51,225423.0,25.5864,25.5864,25.567,25.5864,225423.0
2025-01-21 14:35:00,26.51,26.52,26.49,26.52,224704.0,25.5864,25.596,25.567,25.596,224704.0
2025-01-21 14:40:00,26.52,26.53,26.5,26.53,235202.0,25.596,25.6057,25.5767,25.6057,235202.0
2025-01-21 14:45:00,26.52,26.54,26.51,26.52,139164.0,25.596,25.6153,25.5864,25.596,139164.0
2025-01-21 14:50:00,26.52,26.53,26.51,26.52,161668.0,25.596,25.6057,25.5864,25.596,161668.0
2025-01-21 14:55:00,26.52,26.52,26.5,26.5,142610.0,25.596,25.596,25.5767,25.5767,142610.0
2025-01-21 15:00:00,26.51,26.53,26.5,26.51,158797.0,25.5864,25.6057,25.5767,25.5864,158797.0
2025-01-21 15:05:00,26.52,26.56,26.51,26.54,299358.0,25.596,25.6346,25.5864,25.6153,299358.0
2025-01-21 15:10:00,26.54,26.55,26.53,26.54,132298.0,25.6153,25.625,25.6057,25.6153,132298.0
2025-01-21 15:15:00,26.54,26.56,26.52,26.55,221077.0,25.6153,25.6346,25.596,25.625,221077.0
2025-01-21 15:20:00,26.55,26.56,26.54,26.54,177177.0,25.625,25.6346,25.6153,25.6153,177177.0
2025-01-21 15:25:00,26.55,26.56,26.54,26.55,170064.0,25.625,25.6346,25.6153,25.625,170064.0
2025-01-21 15:30:00,26.55,26.55,26.51,26.52,349073.0,25.625,25.625,25.5864,25.596,349073.0
2025-01-21 15:35:00,26.51,26.53,26.49,26.51,445903.0,25.5864,25.6057,25.567,25.5864,445903.0
2025-01-21 15:40:00,26.51,26.56,26.51,26.54,466450.0,25.5864,25.6346,25.5864,25.6153,466450.0
2025-01-21 15:45:00,26.54,26.6,26.53,26.6,471369.0,25.6153,25.6732,25.6057,25.6732,471369.0
2025-01-21 15:50:00,26.6,26.62,26.58,26.62,1046554.0,25.6732,25.6925,25.6539,25.6925,1046554.0
2025-01-21 15:55:00,26.62,26.64,26.6,26.64,2382907.0,25.6925,25.7118,25.6732,25.7118,2382907.0
2025-01-22 09:30:00,26.51,26.6,26.32,26.38,1717402.0,25.5864,25.6732,25.403,25.4609,1717402.0
2025-01-22 09:35:00,26.38,26.41,26.27,26.29,882316.0,25.4609,25.4898,25.3547,25.374,882316.0
2025-01-22 09:40:00,26.29,26.36,26.28,26.32,492474.0,25.374,25.4416,25.3644,25.403,492474.0
2025-01-22 09:45:00,26.32,26.38,26.3,26.32,418894.0,25.403,25.4609,25.3837,25.403,418894.0
2025-01-22 09:50:00,26.33,26.35,26.29,26.33,433134.0,25.4126,25.4319,25.374,25.4126,433134.0
2025-01-22 09:55:00,26.33,26.34,26.26,26.28,529017.0,25.4126,25.4223,25.3451,25.3644,529017.0
2025-01-22 10:00:00,26.27,26.39,26.27,26.38,467347.0,25.3547,25.4705,25.3547,25.4609,467347.0
2025-01-22 10:05:00,26.38,26.45,26.37,26.44,351711.0,25.4609,25.5284,25.4512,25.5188,351711.0
2025-01-22 10:10:00,26.44,26.45,26.4,26.41,434543.0,25.5188,25.5284,25.4802,25.4898,434543.0
2025-01-22 10:15:00,26.42,26.45,26.39,26.4,284015.0,25.4995,25.5284,25.4705,25.4802,284015.0
2025-01-22 10:20:00,26.39,26.43,26.39,26.42,186858.0,25.4705,25.5091,25.4705,25.4995,186858.0
2025-01-22 10:25:00,26.42,26.44,26.38,26.38,359110.0,25.4995,25.5188,25.4609,25.4609,359110.0
2025-01-22 10:30:00,26.39,26.41,26.35,26.4,232690.0,25.4705,25.4898,25.4319,25.4802,232690.0
2025-01-22 10:35:00,26.39,26.41,26.37,26.39,168441.0,25.4705,25.4898,25.4512,25.4705,168441.0
2025-01-22 10:40:00,26.39,26.4,26.34,26.38,211864.0,25.4705,25.4802,25.4223,25.4609,211864.0
2025-01-22 10:45:00,26.38,26.38,26.32,26.33,254934.0,25.4609,25.4609,25.403,25.4126,254934.0
2025-01-22 10:50:00,26.33,26.36,26.32,26.33,371653.0,25.4126,25.4416,25.403,25.4126,371653.0
2025-01-22 10:55:00,26.33,26.38,26.32,26.36,169207.0,25.4126,25.4609,25.403,25.4416,169207.0
2025-01-22 11:00:00,26.36,26.4,26.35,26.4,181127.0,25.4416,25.4802,25.4319,25.4802,181127.0
2025-01-22 11:05:00,26.4,26.42,26.36,26.38,159019.0,25.4802,25.4995,25.4416,25.4609,159019.0
2025-01-22 11:10:00,26.38,26.41,26.36,26.37,305094.0,25.4609,25.4898,25.4416,25.4512,305094.0
2025-01-22 11:15:00,26.37,26.4,26.36,26.39,226209.0,25.4512,25.4802,25.4416,25.4705,226209.0
2025-01-22 11:20:00,26.39,26.42,26.38,26.41,218017.0,25.4705,25.4995,25.4609,25.4898,218017.0
2025-01-22 11:25:00,26.41,26.44,26.38,26.42,324644.0,25.4898,25.5188,25.4609,25.4995,324644.0
2025-01-22 11:30:00,26.42,26.47,26.41,26.44,396565.0,25.4995,25.5477,25.4898,25.5188,396565.0
2025-01-22 11:35:00,26.43,26.44,26.41,26.44,202049.0,25.5091,25.5188,25.4898,25.5188,202049.0
2025-01-22 11:40:00,26.44,26.45,26.38,26.39,200455.0,25.5188,25.5284,25.4609,25.4705,200455.0
2025-01-22 11:45:00,26.38,26.39,26.36,26.37,179314.0,25.4609,25.4705,25.4416,25.4512,179314.0
2025-01-22 11:50:00,26.37,26.39,26.33,26.34,285543.0,25.4512,25.4705,25.4126,25.4223,285543.0
2025-01-22 11:55:00,26.33,26.37,26.33,26.36,403903.0,25.4126,25.4512,25.4126,25.4416,403903.0
2025-01-22 12:00:00,26.36,26.36,26.32,26.34,174305.0,25.4416,25.4416,25.403,25.4223,174305.0
2025-01-22 12:05:00,26.34,26.34,26.31,26.34,281348.0,25.4223,25.4223,25.3933,25.4223,281348.0
2025-01-22 12:10:00,26.34,26.35,26.31,26.34,246157.0,25.4223,25.4319,25.3933,25.4223,246157.0
2025-01-22 12:15:00,26.33,26.36,26.32,26.35,157300.0,25.4126,25.4416,25.403,25.4319,157300.0
2025-01-22 12:20:00,26.35,26.37,26.33,26.37,173650.0,25.4319,25.4512,25.4126,25.4512,173650.0
2025-01-22 12:25:00,26.37,26.38,26.34,26.35,238352.0,25.4512,25.4609,25.4223,25.4319,238352.0
2025-01-22 12:30:00,26.35,26.37,26.34,26.37,220308.0,25.4319,25.4512,25.4223,25.4512,220308.0
2025-01-22 12:35:00,26.37,26.37,26.34,26.36,315407.0,25.4512,25.4512,25.4223,25.4416,315407.0
2025-01-22 12:40:00,26.36,26.36,26.31,26.32,385344.0,25.4416,25.4416,25.3933,25.403,385344.0
2025-01-22 12:45:00,26.32,26.32,26.26,26.28,837821.0,25.403,25.403,25.3451,25.3644,837821.0
2025-01-22 12:50:00,26.28,26.28,26.27,26.28,215766.0,25.3644,25.3644,25.3547,25.3644,215766.0
2025-01-22 12:55:00,26.27,26.28,26.24,26.26,607559.0,25.3547,25.3644,25.3258,25.3451,607559.0
2025-01-22 13:00:00,26.26,26.27,26.24,26.26,406373.0,25.3451,25.3547,25.3258,25.3451,406373.0
2025-01-22 13:05:00,26.26,26.29,26.25,26.28,274842.0,25.3451,25.374,25.3354,25.3644,274842.0
2025-01-22 13:10:00,26.27,26.31,26.24,26.3,336241.0,25.3547,25.3933,25.3258,25.3837,336241.0
2025-01-22 13:15:00,26.3,26.31,26.28,26.29,290564.0,25.3837,25.3933,25.3644,25.374,290564.0
2025-01-22 13:20:00,26.29,26.31,26.29,26.3,270692.0,25.374,25.3933,25.374,25.3837,270692.0
2025-01-22 13:25:00,26.3,26.31,26.29,26.3,262110.0,25.3837,25.3933,25.374,25.3837,262110.0
2025-01-22 13:30:00,26.3,26.31,26.28,26.29,216621.0,25.3837,25.3933,25.3644,25.374,216621.0
2025-01-22 13:35:00,26.28,26.29,26.24,26.25,460662.0,25.3644,25.374,25.3258,25.3354,460662.0
2025-01-22 13:40:00,26.25,26.26,26.24,26.26,233494.0,25.3354,25.3451,25.3258,25.3451,233494.0
2025-01-22 13:45:00,26.25,26.26,26.23,26.24,179345.0,25.3354,25.3451,25.3161,25.3258,179345.0
2025-01-22 13:50:00,26.24,26.24,26.21,26.21,372290.0,25.3258,25.3258,25.2968,25.2968,372290.0
2025-01-22 13:55:00,26.21,26.22,26.18,26.21,414741.0,25.2968,25.3065,25.2678,25.2968,414741.0
2025-01-22 14:00:00,26.21,26.21,26.16,26.17,337675.0,25.2968,25.2968,25.2485,25.2582,337675.0
2025-01-22 14:05:00,26.16,26.18,26.15,26.15,314174.0,25.2485,25.2678,25.2389,25.2389,314174.0
2025-01-22 14:10:00,26.16,26.18,26.14,26.14,384767.0,25.2485,25.2678,25.2292,25.2292,384767.0
2025-01-22 14:15:00,26.14,26.16,26.14,26.14,198202.0,25.2292,25.2485,25.2292,25.2292,198202.0
2025-01-22 14:20:00,26.15,26.15,26.13,26.14,366263.0,25.2389,25.2389,25.2196,25.2292,366263.0
2025-01-22 14:25:00,26.14,26.15,26.12,26.13,475552.0,25.2292,25.2389,25.2099,25.2196,475552.0
2025-01-22 14:30:00,26.13,26.15,26.13,26.14,351469.0,25.2196,25.2389,25.2196,25.2292,351469.0
2025-01-22 14:35:00,26.14,26.16,26.14,26.14,609541.0,25.2292,25.2485,25.2292,25.2292,609541.0
2025-01-22 14:40:00,26.15,26.18,26.14,26.15,350802.0,25.2389,25.2678,25.2292,25.2389,350802.0
2025-01-22 14:45:00,26.15,26.16,26.1,26.11,424918.0,25.2389,25.2485,25.1906,25.2003,424918.0
2025-01-22 14:50:00,26.11,26.12,26.1,26.11,305905.0,25.2003,25.2099,25.1906,25.2003,305905.0
2025-01-22 14:55:00,26.11,26.13,26.1,26.11,557470.0,25.2003,25.2196,25.1906,25.2003,557470.0
2025-01-22 15:00:00,26.11,26.14,26.1,26.12,360909.0,25.2003,25.2292,25.1906,25.2099,360909.0
2025-01-22 15:05:00,26.12,26.12,26.09,26.1,547568.0,25.2099,25.2099,25.181,25.1906,547568.0
2025-01-22 15:10:00,26.1,26.1,26.08,26.09,376835.0,25.1906,25.1906,25.1713,25.181,376835.0
2025-01-22 15:15:00,26.09,26.09,26.08,26.09,285334.0,25.181,25.181,25.1713,25.181,285334.0
2025-01-22 15:20:00,26.09,26.11,26.07,26.1,775537.0,25.181,25.2003,25.1617,25.1906,775537.0
2025-01-22 15:25:00,26.11,26.11,26.07,26.08,355364.0,25.2003,25.2003,25.1617,25.1713,355364.0
2025-01-22 15:30:00,26.07,26.11,26.05,26.11,528424.0,25.1617,25.2003,25.1424,25.2003,528424.0
2025-01-22 15:35:00,26.11,26.11,26.07,26.08,703832.0,25.2003,25.2003,25.1617,25.1713,703832.0
2025-01-22 15:40:00,26.09,26.09,26.05,26.05,470091.0,25.181,25.181,25.1424,25.1424,470091.0
2025-01-22 15:45:00,26.05,26.07,26.05,26.05,577939.0,25.1424,25.1617,25.1424,25.1424,577939.0
2025-01-22 15:50:00,26.06,26.07,25.97,25.98,2048850.0,25.152,25.1617,25.0652,25.0748,2048850.0
2025-01-22 15:55:00,25.97,26.02,25.97,26.01,2513958.0,25.0652,25.1134,25.0652,25.1038,2513958.0
2025-01-23 09:30:00,26.01,26.06,25.85,25.96,1441569.0,25.1038,25.152,24.9493,25.0555,1441569.0
2025-01-23 09:35:00,25.96,26.01,25.92,25.95,509717.0,25.0555,25.1038,25.0169,25.0459,509717.0
2025-01-23 09:40:00,25.95,26.01,25.94,25.98,427920.0,25.0459,25.1038,25.0362,25.0748,427920.0
2025-01-23 09:45:00,25.98,26.01,25.96,25.98,340503.0,25.0748,25.1038,25.0555,25.0748,340503.0
2025-01-23 09:50:00,25.99,26.0,25.94,25.98,320597.0,25.0845,25.0941,25.0362,25.0748,320597.0
2025-01-23 09:55:00,25.98,26.05,25.95,26.04,408603.0,25.0748,25.1424,25.0459,25.1327,408603.0
2025-01-23 10:00:00,26.04,26.09,26.0,26.01,592131.0,25.1327,25.181,25.0941,25.1038,592131.0
2025-01-23 10:05:00,26.01,26.06,25.97,26.05,304240.0,25.1038,25.152,25.0652,25.1424,304240.0
2025-01-23 10:10:00,26.05,26.06,26.02,26.05,272228.0,25.1424,25.152,25.1134,25.1424,272228.0
2025-01-23 10:15:00,26.04,26.11,26.04,26.1,435674.0,25.1327,25.2003,25.1327,25.1906,435674.0
2025-01-23 10:20:00,26.11,26.11,26.05,26.09,329616.0,25.2003,25.2003,25.1424,25.181,329616.0
2025-01-23 10:25:00,26.09,26.11,26.06,26.07,335596.0,25.181,25.2003,25.152,25.1617,335596.0
2025-01-23 10:30:00,26.07,26.15,26.07,26.14,569752.0,25.1617,25.2389,25.1617,25.2292,569752.0
2025-01-23 10:35:00,26.14,26.18,26.12,26.12,369795.0,25.2292,25.2678,25.2099,25.2099,369795.0
2025-01-23 10:40:00,26.12,26.21,26.11,26.16,759402.0,25.2099,25.2968,25.2003,25.2485,759402.0
2025-01-23 10:45:00,26.17,26.17,26.12,26.13,340130.0,25.2582,25.2582,25.2099,25.2196,340130.0
2025-01-23 10:50:00,26.14,26.16,26.13,26.14,292479.0,25.2292,25.2485,25.2196,25.2292,292479.0
2025-01-23 10:55:00,26.14,26.18,26.12,26.16,411712.0,25.2292,25.2678,25.2099,25.2485,411712.0
2025-01-23 11:00:00,26.16,26.25,26.16,26.23,541207.0,25.2485,25.3354,25.2485,25.3161,541207.0
2025-01-23 11:05:00,26.24,26.26,26.21,26.26,434780.0,25.3258,25.3451,25.2968,25.3451,434780.0
2025-01-23 11:10:00,26.26,26.27,26.24,26.26,471715.0,25.3451,25.3547,25.3258,25.3451,471715.0
2025-01-23 11:15:00,26.26,26.32,26.24,26.3,718426.0,25.3451,25.403,25.3258,25.3837,718426.0
2025-01-23 11:20:00,26.3,26.39,26.29,26.38,747231.0,25.3837,25.4705,25.374,25.4609,747231.0
2025-01-23 11:25:00,26.38,26.38,26.32,26.35,311030.0,25.4609,25.4609,25.403,25.4319,311030.0
2025-01-23 11:30:00,26.34,26.35,26.26,26.27,257799.0,25.4223,25.4319,25.3451,25.3547,257799.0
2025-01-23 11:35:00,26.27,26.28,26.23,26.24,147283.0,25.3547,25.3644,25.3161,25.3258,147283.0
2025-01-23 11:40:00,26.23,26.27,26.22,26.22,303234.0,25.3161,25.3547,25.3065,25.3065,303234.0
2025-01-23 11:45:00,26.22,26.25,26.22,26.24,190513.0,25.3065,25.3354,25.3065,25.3258,190513.0
2025-01-23 11:50:00,26.24,26.25,26.2,26.23,209796.0,25.3258,25.3354,25.2872,25.3161,209796.0
2025-01-23 11:55:00,26.23,26.25,26.22,26.25,225674.0,25.3161,25.3354,25.3065,25.3354,225674.0
2025-01-23 12:00:00,26.25,26.26,26.2,26.21,199793.0,25.3354,25.3451,25.2872,25.2968,199793.0
2025-01-23 12:05:00,26.2,26.21,26.18,26.19,329571.0,25.2872,25.2968,25.2678,25.2775,329571.0
2025-01-23 12:10:00,26.18,26.2,26.18,26.19,247649.0,25.2678,25.2872,25.2678,25.2775,247649.0
2025-01-23 12:15:00,26.19,26.22,26.18,26.21,250662.0,25.2775,25.3065,25.2678,25.2968,250662.0
2025-01-23 12:20:00,26.21,26.24,26.21,26.23,280867.0,25.2968,25.3258,25.2968,25.3161,280867.0
2025-01-23 12:25:00,26.23,26.24,26.22,26.24,128096.0,25.3161,25.3258,25.3065,25.3258,128096.0
2025-01-23 12:30:00,26.24,26.26,26.23,26.25,163665.0,25.3258,25.3451,25.3161,25.3354,163665.0
2025-01-23 12:35:00,26.25,26.29,26.25,26.26,269552.0,25.3354,25.374,25.3354,25.3451,269552.0
2025-01-23 12:40:00,26.26,26.26,26.23,26.25,173518.0,25.3451,25.3451,25.3161,25.3354,173518.0
2025-01-23 12:45:00,26.25,26.28,26.22,26.23,369366.0,25.3354,25.3644,25.3065,25.3161,369366.0
2025-01-23 12:50:00,26.24,26.25,26.2,26.2,177377.0,25.3258,25.3354,25.2872,25.2872,177377.0
2025-01-23 12:55:00,26.2,26.24,26.2,26.24,160477.0,25.2872,25.3258,25.2872,25.3258,160477.0
2025-01-23 13:00:00,26.23,26.29,26.23,26.25,308842.0,25.3161,25.374,25.3161,25.3354,308842.0
2025-01-23 13:05:00,26.25,26.26,26.24,26.26,122965.0,25.3354,25.3451,25.3258,25.3451,122965.0
2025-01-23 13:10:00,26.25,26.27,26.23,26.27,178900.0,25.3354,25.3547,25.3161,25.3547,178900.0
2025-01-23 13:15:00,26.26,26.28,26.26,26.26,109256.0,25.3451,25.3644,25.3451,25.3451,109256.0
2025-01-23 13:20:00,26.27,26.28,26.25,26.27,156319.0,25.3547,25.3644,25.3354,25.3547,156319.0
2025-01-23 13:25:00,26.28,26.28,26.26,26.28,262402.0,25.3644,25.3644,25.3451,25.3644,262402.0
2025-01-23 13:30:00,26.27,26.3,26.26,26.28,398827.0,25.3547,25.3837,25.3451,25.3644,398827.0
2025-01-23 13:35:00,26.28,26.3,26.27,26.3,419825.0,25.3644,25.3837,25.3547,25.3837,419825.0
2025-01-23 13:40:00,26.29,26.35,26.29,26.34,373536.0,25.374,25.4319,25.374,25.4223,373536.0
2025-01-23 13:45:00,26.35,26.35,26.34,26.35,208742.0,25.4319,25.4319,25.4223,25.4319,208742.0
2025-01-23 13:50:00,26.34,26.35,26.32,26.33,356583.0,25.4223,25.4319,25.403,25.4126,356583.0
2025-01-23 13:55:00,26.32,26.34,26.31,26.32,266339.0,25.403,25.4223,25.3933,25.403,266339.0
2025-01-23 14:00:00,26.31,26.31,26.29,26.3,225167.0,25.3933,25.3933,25.374,25.3837,225167.0
2025-01-23 14:05:00,26.3,26.38,26.29,26.37,537034.0,25.3837,25.4609,25.374,25.4512,537034.0
2025-01-23 14:10:00,26.37,26.38,26.35,26.36,190458.0,25.4512,25.4609,25.4319,25.4416,190458.0
2025-01-23 14:15:00,26.36,26.37,26.33,26.34,391426.0,25.4416,25.4512,25.4126,25.4223,391426.0
2025-01-23 14:20:00,26.34,26.36,26.32,26.35,193107.0,25.4223,25.4416,25.403,25.4319,193107.0
2025-01-23 14:25:00,26.35,26.36,26.34,26.34,242570.0,25.4319,25.4416,25.4223,25.4223,242570.0
2025-01-23 14:30:00,26.35,26.35,26.33,26.34,141317.0,25.4319,25.4319,25.4126,25.4223,141317.0
2025-01-23 14:35:00,26.34,26.34,26.3,26.3,313887.0,25.4223,25.4223,25.3837,25.3837,313887.0
2025-01-23 14:40:00,26.3,26.31,26.28,26.3,265546.0,25.3837,25.3933,25.3644,25.3837,265546.0
2025-01-23 14:45:00,26.29,26.34,26.29,26.34,271596.0,25.374,25.4223,25.374,25.4223,271596.0
2025-01-23 14:50:00,26.34,26.36,26.33,26.35,305800.0,25.4223,25.4416,25.4126,25.4319,305800.0
2025-01-23 14:55:00,26.35,26.36,26.32,26.32,380532.0,25.4319,25.4416,25.403,25.403,380532.0
2025-01-23 15:00:00,26.33,26.37,26.32,26.35,967593.0,25.4126,25.4512,25.403,25.4319,967593.0
2025-01-23 15:05:00,26.34,26.36,26.34,26.35,219169.0,25.4223,25.4416,25.4223,25.4319,219169.0
2025-01-23 15:10:00,26.35,26.36,26.34,26.35,313085.0,25.4319,25.4416,25.4223,25.4319,313085.0
2025-01-23 15:15:00,26.35,26.37,26.34,26.37,403327.0,25.4319,25.4512,25.4223,25.4512,403327.0
2025-01-23 15:20:00,26.37,26.41,26.36,26.41,338504.0,25.4512,25.4898,25.4416,25.4898,338504.0
2025-01-23 15:25:00,26.41,26.41,26.39,26.4,687248.0,25.4898,25.4898,25.4705,25.4802,687248.0
2025-01-23 15:30:00,26.39,26.4,26.37,26.39,815553.0,25.4705,25.4802,25.4512,25.4705,815553.0
2025-01-23 15:35:00,26.39,26.41,26.38,26.39,1080230.0,25.4705,25.4898,25.4609,25.4705,1080230.0
2025-01-23 15:40:00,26.39,26.44,26.39,26.42,562541.0,25.4705,25.5188,25.4705,25.4995,562541.0
2025-01-23 15:45:00,26.43,26.46,26.42,26.46,851722.0,25.5091,25.5381,25.4995,25.5381,851722.0
2025-01-23 15:50:00,26.46,26.46,26.43,26.45,1197007.0,25.5381,25.5381,25.5091,25.5284,1197007.0
2025-01-23 15:55:00,26.44,26.48,26.42,26.42,2976896.0,25.5188,25.5574,25.4995,25.4995,2976896.0
2025-01-24 09:30:00,26.02,26.18,26.0,26.14,1240192.0,25.5273,25.6843,25.5077,25.6451,1240192.0
2025-01-24 09:35:00,26.14,26.2,26.09,26.16,847488.0,25.6451,25.7039,25.596,25.6647,847488.0
2025-01-24 09:40:00,26.16,26.2,26.14,26.16,454150.0,25.6647,25.7039,25.6451,25.6647,454150.0
2025-01-24 09:45:00,26.16,26.18,26.13,26.14,392847.0,25.6647,25.6843,25.6352,25.6451,392847.0
2025-01-24 09:50:00,26.15,26.16,25.99,26.01,625436.0,25.6549,25.6647,25.4979,25.5175,625436.0
2025-01-24 09:55:00,26.01,26.08,25.98,26.08,752331.0,25.5175,25.5862,25.4881,25.5862,752331.0
2025-01-24 10:00:00,26.08,26.12,26.03,26.1,374255.0,25.5862,25.6254,25.5371,25.6058,374255.0
2025-01-24 10:05:00,26.1,26.14,26.08,26.12,216226.0,25.6058,25.6451,25.5862,25.6254,216226.0
2025-01-24 10:10:00,26.13,26.13,26.06,26.08,296539.0,25.6352,25.6352,25.5666,25.5862,296539.0
2025-01-24 10:15:00,26.09,26.11,26.04,26.05,208849.0,25.596,25.6156,25.5469,25.5568,208849.0
2025-01-24 10:20:00,26.05,26.07,26.04,26.05,176437.0,25.5568,25.5764,25.5469,25.5568,176437.0
2025-01-24 10:25:00,26.04,26.05,26.02,26.03,374749.0,25.5469,25.5568,25.5273,25.5371,374749.0
2025-01-24 10:30:00,26.03,26.07,26.02,26.05,189401.0,25.5371,25.5764,25.5273,25.5568,189401.0
2025-01-24 10:35:00,26.05,26.09,26.04,26.08,303344.0,25.5568,25.596,25.5469,25.5862,303344.0
2025-01-24 10:40:00,26.08,26.09,26.06,26.06,313465.0,25.5862,25.596,25.5666,25.5666,313465.0
2025-01-24 10:45:00,26.07,26.1,26.06,26.1,218868.0,25.5764,25.6058,25.5666,25.6058,218868.0
2025-01-24 10:50:00,26.1,26.12,26.08,26.11,274146.0,25.6058,25.6254,25.5862,25.6156,274146.0
2025-01-24 10:55:00,26.11,26.13,26.1,26.11,189706.0,25.6156,25.6352,25.6058,25.6156,189706.0
2025-01-24 11:00:00,26.12,26.15,26.11,26.14,181090.0,25.6254,25.6549,25.6156,25.6451,181090.0
2025-01-24 11:05:00,26.13,26.14,26.08,26.1,191332.0,25.6352,25.6451,25.5862,25.6058,191332.0
2025-01-24 11:10:00,26.1,26.12,26.09,26.11,116427.0,25.6058,25.6254,25.596,25.6156,116427.0
2025-01-24 11:15:00,26.11,26.13,26.08,26.09,211322.0,25.6156,25.6352,25.5862,25.596,211322.0
2025-01-24 11:20:00,26.09,26.09,26.07,26.08,170493.0,25.596,25.596,25.5764,25.5862,170493.0
2025-01-24 11:25:00,26.08,26.09,26.06,26.08,151243.0,25.5862,25.596,25.5666,25.5862,151243.0
2025-01-24 11:30:00,26.07,26.08,26.06,26.06,182375.0,25.5764,25.5862,25.5666,25.5666,182375.0
2025-01-24 11:35:00,26.06,26.07,26.02,26.04,348991.0,25.5666,25.5764,25.5273,25.5469,348991.0
2025-01-24 11:40:00,26.03,26.06,26.02,26.03,175983.0,25.5371,25.5666,25.5273,25.5371,175983.0
2025-01-24 11:45:00,26.02,26.05,26.02,26.04,233110.0,25.5273,25.5568,25.5273,25.5469,233110.0
2025-01-24 11:50:00,26.04,26.04,26.02,26.04,171696.0,25.5469,25.5469,25.5273,25.5469,171696.0
2025-01-24 11:55:00,26.03,26.06,26.02,26.02,232172.0,25.5371,25.5666,25.5273,25.5273,232172.0
2025-01-24 12:00:00,26.02,26.05,26.02,26.04,199396.0,25.5273,25.5568,25.5273,25.5469,199396.0
2025-01-24 12:05:00,26.05,26.09,26.04,26.07,531836.0,25.5568,25.596,25.5469,25.5764,531836.0
2025-01-24 12:10:00,26.07,26.08,26.04,26.05,223667.0,25.5764,25.5862,25.5469,25.5568,223667.0
2025-01-24 12:15:00,26.05,26.07,26.04,26.05,440484.0,25.5568,25.5764,25.5469,25.5568,440484.0
2025-01-24 12:20:00,26.05,26.06,26.02,26.03,264365.0,25.5568,25.5666,25.5273,25.5371,264365.0
2025-01-24 12:25:00,26.03,26.04,26.0,26.01,276972.0,25.5371,25.5469,25.5077,25.5175,276972.0
2025-01-24 12:30:00,26.01,26.01,25.99,26.0,519267.0,25.5175,25.5175,25.4979,25.5077,519267.0
2025-01-24 12:35:00,26.0,26.01,25.99,26.0,207394.0,25.5077,25.5175,25.4979,25.5077,207394.0
2025-01-24 12:40:00,26.0,26.01,25.99,25.99,317064.0,25.5077,25.5175,25.4979,25.4979,317064.0
2025-01-24 12:45:00,25.99,26.0,25.97,25.97,285387.0,25.4979,25.5077,25.4783,25.4783,285387.0
2025-01-24 12:50:00,25.97,26.03,25.96,26.0,309917.0,25.4783,25.5371,25.4685,25.5077,309917.0
2025-01-24 12:55:00,26.01,26.01,25.98,25.99,209856.0,25.5175,25.5175,25.4881,25.4979,209856.0
2025-01-24 13:00:00,25.98,25.99,25.96,25.96,199012.0,25.4881,25.4979,25.4685,25.4685,199012.0
2025-01-24 13:05:00,25.96,26.0,25.96,26.0,432109.0,25.4685,25.5077,25.4685,25.5077,432109.0
2025-01-24 13:10:00,26.0,26.0,25.97,26.0,302677.0,25.5077,25.5077,25.4783,25.5077,302677.0
2025-01-24 13:15:00,25.99,26.0,25.96,25.98,166069.0,25.4979,25.5077,25.4685,25.4881,166069.0
2025-01-24 13:20:00,25.98,25.99,25.97,25.98,167385.0,25.4881,25.4979,25.4783,25.4881,167385.0
2025-01-24 13:25:00,25.98,25.98,25.96,25.96,239183.0,25.4881,25.4881,25.4685,25.4685,239183.0
2025-01-24 13:30:00,25.96,25.99,25.96,25.98,270295.0,25.4685,25.4979,25.4685,25.4881,270295.0
2025-01-24 13:35:00,25.99,26.01,25.98,26.0,342767.0,25.4979,25.5175,25.4881,25.5077,342767.0
2025-01-24 13:40:00,25.99,26.01,25.99,26.01,252698.0,25.4979,25.5175,25.4979,25.5175,252698.0
2025-01-24 13:45:00,26.0,26.02,25.98,26.01,348064.0,25.5077,25.5273,25.4881,25.5175,348064.0
2025-01-24 13:50:00,26.01,26.01,26.0,26.01,153217.0,25.5175,25.5175,25.5077,25.5175,153217.0
2025-01-24 13:55:00,26.0,26.01,25.99,26.01,199533.0,25.5077,25.5175,25.4979,25.5175,199533.0
2025-01-24 14:00:00,26.01,26.02,26.0,26.0,123995.0,25.5175,25.5273,25.5077,25.5077,123995.0
2025-01-24 14:05:00,26.01,26.05,25.99,26.03,533705.0,25.5175,25.5568,25.4979,25.5371,533705.0
2025-01-24 14:10:00,26.03,26.04,26.01,26.03,254457.0,25.5371,25.5469,25.5175,25.5371,254457.0
2025-01-24 14:15:00,26.03,26.03,26.02,26.03,97479.0,25.5371,25.5371,25.5273,25.5371,97479.0
2025-01-24 14:20:00,26.03,26.06,26.02,26.05,262181.0,25.5371,25.5666,25.5273,25.5568,262181.0
2025-01-24 14:25:00,26.05,26.08,26.04,26.06,409094.0,25.5568,25.5862,25.5469,25.5666,409094.0
2025-01-24 14:30:00,26.06,26.09,26.05,26.06,271133.0,25.5666,25.596,25.5568,25.5666,271133.0
2025-01-24 14:35:00,26.07,26.08,26.03,26.03,285231.0,25.5764,25.5862,25.5371,25.5371,285231.0
2025-01-24 14:40:00,26.04,26.05,26.03,26.04,228497.0,25.5469,25.5568,25.5371,25.5469,228497.0
2025-01-24 14:45:00,26.05,26.08,26.04,26.08,240299.0,25.5568,25.5862,25.5469,25.5862,240299.0
2025-01-24 14:50:00,26.08,26.1,26.07,26.09,303206.0,25.5862,25.6058,25.5764,25.596,303206.0
2025-01-24 14:55:00,26.1,26.13,26.09,26.1,302685.0,25.6058,25.6352,25.596,25.6058,302685.0
2025-01-24 15:00:00,26.1,26.12,26.09,26.11,171173.0,25.6058,25.6254,25.596,25.6156,171173.0
2025-01-24 15:05:00,26.11,26.11,26.08,26.09,195052.0,25.6156,25.6156,25.5862,25.596,195052.0
2025-01-24 15:10:00,26.09,26.09,26.05,26.05,226395.0,25.596,25.596,25.5568,25.5568,226395.0
2025-01-24 15:15:00,26.05,26.06,26.03,26.05,173011.0,25.5568,25.5666,25.5371,25.5568,173011.0
2025-01-24 15:20:00,26.05,26.06,26.04,26.05,211997.0,25.5568,25.5666,25.5469,25.5568,211997.0
2025-01-24 15:25:00,26.05,26.06,26.03,26.03,148781.0,25.5568,25.5666,25.5371,25.5371,148781.0
2025-01-24 15:30:00,26.04,26.04,26.0,26.01,232541.0,25.5469,25.5469,25.5077,25.5175,232541.0
2025-01-24 15:35:00,26.01,26.01,25.98,26.0,395635.0,25.5175,25.5175,25.4881,25.5077,395635.0
2025-01-24 15:40:00,25.99,26.04,25.99,26.02,309209.0,25.4979,25.5469,25.4979,25.5273,309209.0
2025-01-24 15:45:00,26.03,26.05,26.01,26.04,327500.0,25.5371,25.5568,25.5175,25.5469,327500.0
2025-01-24 15:50:00,26.04,26.08,26.03,26.05,555159.0,25.5469,25.5862,25.5371,25.5568,555159.0
2025-01-24 15:55:00,26.06,26.11,26.05,26.09,1595421.0,25.5666,25.6156,25.5568,25.596,1595421.0
2025-01-27 09:30:00,26.24,26.67,26.18,26.64,3272120.0,25.7432,26.165,25.6843,26.1356,3272120.0
2025-01-27 09:35:00,26.64,26.79,26.61,26.71,1580361.0,26.1356,26.2827,26.1062,26.2043,1580361.0
2025-01-27 09:40:00,26.72,26.84,26.69,26.81,1401030.0,26.2141,26.3318,26.1846,26.3024,1401030.0
2025-01-27 09:45:00,26.81,26.89,26.71,26.74,1369515.0,26.3024,26.3809,26.2043,26.2337,1369515.0
2025-01-27 09:50:00,26.73,26.76,26.66,26.67,796669.0,26.2239,26.2533,26.1552,26.165,796669.0
2025-01-27 09:55:00,26.67,26.69,26.52,26.55,717087.0,26.165,26.1846,26.0179,26.0473,717087.0
2025-01-27 10:00:00,26.55,26.59,26.49,26.55,787105.0,26.0473,26.0865,25.9884,26.0473,787105.0
2025-01-27 10:05:00,26.55,26.59,26.48,26.55,478079.0,26.0473,26.0865,25.9786,26.0473,478079.0
2025-01-27 10:10:00,26.55,26.6,26.52,26.57,810324.0,26.0473,26.0963,26.0179,26.0669,810324.0
2025-01-27 10:15:00,26.58,26.73,26.57,26.73,1005776.0,26.0767,26.2239,26.0669,26.2239,1005776.0
2025-01-27 10:20:00,26.73,26.75,26.66,26.74,950945.0,26.2239,26.2435,26.1552,26.2337,950945.0
2025-01-27 10:25:00,26.74,26.74,26.66,26.67,336655.0,26.2337,26.2337,26.1552,26.165,336655.0
2025-01-27 10:30:00,26.67,26.7,26.62,26.64,320282.0,26.165,26.1945,26.116,26.1356,320282.0
2025-01-27 10:35:00,26.63,26.66,26.59,26.61,325115.0,26.1258,26.1552,26.0865,26.1062,325115.0
2025-01-27 10:40:00,26.61,26.66,26.58,26.62,333473.0,26.1062,26.1552,26.0767,26.116,333473.0
2025-01-27 10:45:00,26.62,26.65,26.56,26.58,320070.0,26.116,26.1454,26.0571,26.0767,320070.0
2025-01-27 10:50:00,26.58,26.62,26.56,26.6,304478.0,26.0767,26.116,26.0571,26.0963,304478.0
2025-01-27 10:55:00,26.6,26.63,26.58,26.61,264061.0,26.0963,26.1258,26.0767,26.1062,264061.0
2025-01-27 11:00:00,26.61,26.63,26.56,26.58,218218.0,26.1062,26.1258,26.0571,26.0767,218218.0
2025-01-27 11:05:00,26.58,26.65,26.57,26.63,227237.0,26.0767,26.1454,26.0669,26.1258,227237.0
2025-01-27 11:10:00,26.64,26.64,26.57,26.61,336967.0,26.1356,26.1356,26.0669,26.1062,336967.0
2025-01-27 11:15:00,26.62,26.64,26.6,26.64,409127.0,26.116,26.1356,26.0963,26.1356,409127.0
2025-01-27 11:20:00,26.64,26.72,26.63,26.72,390176.0,26.1356,26.2141,26.1258,26.2141,390176.0
2025-01-27 11:25:00,26.71,26.76,26.69,26.76,542577.0,26.2043,26.2533,26.1846,26.2533,542577.0
2025-01-27 11:30:00,26.75,26.76,26.71,26.73,574988.0,26.2435,26.2533,26.2043,26.2239,574988.0
2025-01-27 11:35:00,26.73,26.75,26.7,26.71,493265.0,26.2239,26.2435,26.1945,26.2043,493265.0
2025-01-27 11:40:00,26.71,26.72,26.69,26.71,591541.0,26.2043,26.2141,26.1846,26.2043,591541.0
2025-01-27 11:45:00,26.7,26.72,26.66,26.67,509966.0,26.1945,26.2141,26.1552,26.165,509966.0
2025-01-27 11:50:00,26.66,26.69,26.62,26.67,413337.0,26.1552,26.1846,26.116,26.165,413337.0
2025-01-27 11:55:00,26.66,26.68,26.63,26.68,380874.0,26.1552,26.1748,26.1258,26.1748,380874.0
2025-01-27 12:00:00,26.68,26.68,26.63,26.66,283069.0,26.1748,26.1748,26.1258,26.1552,283069.0
2025-01-27 12:05:00,26.66,26.66,26.62,26.64,262355.0,26.1552,26.1552,26.116,26.1356,262355.0
2025-01-27 12:10:00,26.64,26.65,26.6,26.63,292601.0,26.1356,26.1454,26.0963,26.1258,292601.0
2025-01-27 12:15:00,26.63,26.68,26.63,26.65,273471.0,26.1258,26.1748,26.1258,26.1454,273471.0
2025-01-27 12:20:00,26.64,26.68,26.64,26.66,210340.0,26.1356,26.1748,26.1356,26.1552,210340.0
2025-01-27 12:25:00,26.66,26.7,26.65,26.7,187492.0,26.1552,26.1945,26.1454,26.1945,187492.0
2025-01-27 12:30:00,26.7,26.72,26.69,26.71,268803.0,26.1945,26.2141,26.1846,26.2043,268803.0
2025-01-27 12:35:00,26.72,26.73,26.7,26.72,456089.0,26.2141,26.2239,26.1945,26.2141,456089.0
2025-01-27 12:40:00,26.71,26.74,26.7,26.71,375645.0,26.2043,26.2337,26.1945,26.2043,375645.0
2025-01-27 12:45:00,26.71,26.74,26.68,26.68,256396.0,26.2043,26.2337,26.1748,26.1748,256396.0
2025-01-27 12:50:00,26.68,26.72,26.67,26.72,307009.0,26.1748,26.2141,26.165,26.2141,307009.0
2025-01-27 12:55:00,26.71,26.74,26.71,26.74,249432.0,26.2043,26.2337,26.2043,26.2337,249432.0
2025-01-27 13:00:00,26.74,26.74,26.68,26.69,205047.0,26.2337,26.2337,26.1748,26.1846,205047.0
2025-01-27 13:05:00,26.68,26.74,26.68,26.71,203123.0,26.1748,26.2337,26.1748,26.2043,203123.0
2025-01-27 13:10:00,26.71,26.73,26.68,26.69,397311.0,26.2043,26.2239,26.1748,26.1846,397311.0
2025-01-27 13:15:00,26.69,26.72,26.68,26.7,205562.0,26.1846,26.2141,26.1748,26.1945,205562.0
2025-01-27 13:20:00,26.7,26.72,26.68,26.7,267507.0,26.1945,26.2141,26.1748,26.1945,267507.0
2025-01-27 13:25:00,26.71,26.72,26.68,26.71,292923.0,26.2043,26.2141,26.1748,26.2043,292923.0
2025-01-27 13:30:00,26.71,26.74,26.69,26.73,323146.0,26.2043,26.2337,26.1846,26.2239,323146.0
2025-01-27 13:35:00,26.74,26.76,26.72,26.73,395540.0,26.2337,26.2533,26.2141,26.2239,395540.0
2025-01-27 13:40:00,26.72,26.8,26.72,26.79,306100.0,26.2141,26.2926,26.2141,26.2827,306100.0
2025-01-27 13:45:00,26.79,26.81,26.77,26.79,477081.0,26.2827,26.3024,26.2631,26.2827,477081.0
2025-01-27 13:50:00,26.79,26.82,26.77,26.82,302978.0,26.2827,26.3122,26.2631,26.3122,302978.0
2025-01-27 13:55:00,26.82,26.84,26.8,26.82,351528.0,26.3122,26.3318,26.2926,26.3122,351528.0
2025-01-27 14:00:00,26.82,26.85,26.81,26.84,212653.0,26.3122,26.3416,26.3024,26.3318,212653.0
2025-01-27 14:05:00,26.84,26.85,26.81,26.84,254499.0,26.3318,26.3416,26.3024,26.3318,254499.0
2025-01-27 14:10:00,26.84,26.85,26.78,26.79,339873.0,26.3318,26.3416,26.2729,26.2827,339873.0
2025-01-27 14:15:00,26.79,26.83,26.79,26.83,199269.0,26.2827,26.322,26.2827,26.322,199269.0
2025-01-27 14:20:00,26.83,26.83,26.8,26.82,174066.0,26.322,26.322,26.2926,26.3122,174066.0
2025-01-27 14:25:00,26.82,26.84,26.8,26.81,414491.0,26.3122,26.3318,26.2926,26.3024,414491.0
2025-01-27 14:30:00,26.82,26.86,26.81,26.83,386469.0,26.3122,26.3514,26.3024,26.322,386469.0
2025-01-27 14:35:00,26.84,26.88,26.83,26.88,319757.0,26.3318,26.371,26.322,26.371,319757.0
2025-01-27 14:40:00,26.88,26.9,26.86,26.89,393429.0,26.371,26.3907,26.3514,26.3809,393429.0
2025-01-27 14:45:00,26.89,26.91,26.88,26.91,258761.0,26.3809,26.4005,26.371,26.4005,258761.0
2025-01-27 14:50:00,26.91,26.94,26.9,26.93,483088.0,26.4005,26.4299,26.3907,26.4201,483088.0
2025-01-27 14:55:00,26.93,26.97,26.93,26.96,452267.0,26.4201,26.4593,26.4201,26.4495,452267.0
2025-01-27 15:00:00,26.95,26.97,26.94,26.95,375365.0,26.4397,26.4593,26.4299,26.4397,375365.0
2025-01-27 15:05:00,26.94,26.95,26.9,26.92,503145.0,26.4299,26.4397,26.3907,26.4103,503145.0
2025-01-27 15:10:00,26.91,26.95,26.89,26.91,270107.0,26.4005,26.4397,26.3809,26.4005,270107.0
2025-01-27 15:15:00,26.9,26.95,26.89,26.93,348776.0,26.3907,26.4397,26.3809,26.4201,348776.0
2025-01-27 15:20:00,26.93,26.95,26.87,26.88,406496.0,26.4201,26.4397,26.3612,26.371,406496.0
2025-01-27 15:25:00,26.88,26.91,26.86,26.87,389164.0,26.371,26.4005,26.3514,26.3612,389164.0
2025-01-27 15:30:00,26.87,26.87,26.83,26.86,431604.0,26.3612,26.3612,26.322,26.3514,431604.0
2025-01-27 15:35:00,26.86,26.86,26.79,26.8,446798.0,26.3514,26.3514,26.2827,26.2926,446798.0
2025-01-27 15:40:00,26.81,26.85,26.8,26.83,759274.0,26.3024,26.3416,26.2926,26.322,759274.0
2025-01-27 15:45:00,26.83,26.83,26.79,26.8,477967.0,26.322,26.322,26.2827,26.2926,477967.0
2025-01-27 15:50:00,26.8,26.87,26.78,26.85,1059985.0,26.2926,26.3612,26.2729,26.3416,1059985.0
2025-01-27 15:55:00,26.85,26.89,26.84,26.88,2317515.0,26.3416,26.3809,26.3318,26.371,2317515.0
2025-01-28 09:30:00,26.78,26.86,26.66,26.81,1404183.0,26.2729,26.3514,26.1552,26.3024,1404183.0
2025-01-28 09:35:00,26.82,26.86,26.75,26.78,411581.0,26.3122,26.3514,26.2435,26.2729,411581.0
2025-01-28 09:40:00,26.78,26.8,26.73,26.77,354841.0,26.2729,26.2926,26.2239,26.2631,354841.0
2025-01-28 09:45:00,26.77,26.77,26.64,26.64,464447.0,26.2631,26.2631,26.1356,26.1356,464447.0
2025-01-28 09:50:00,26.64,26.66,26.55,26.57,735377.0,26.1356,26.1552,26.0473,26.0669,735377.0
2025-01-28 09:55:00,26.57,26.58,26.5,26.57,453661.0,26.0669,26.0767,25.9982,26.0669,453661.0
2025-01-28 10:00:00,26.56,26.59,26.51,26.54,305338.0,26.0571,26.0865,26.008,26.0375,305338.0
2025-01-28 10:05:00,26.54,26.55,26.49,26.55,340058.0,26.0375,26.0473,25.9884,26.0473,340058.0
2025-01-28 10:10:00,26.55,26.55,26.49,26.55,369399.0,26.0473,26.0473,25.9884,26.0473,369399.0
2025-01-28 10:15:00,26.55,26.56,26.5,26.55,235941.0,26.0473,26.0571,25.9982,26.0473,235941.0
2025-01-28 10:20:00,26.55,26.58,26.54,26.57,231868.0,26.0473,26.0767,26.0375,26.0669,231868.0
2025-01-28 10:25:00,26.57,26.58,26.53,26.55,273551.0,26.0669,26.0767,26.0277,26.0473,273551.0
2025-01-28 10:30:00,26.54,26.69,26.53,26.64,731184.0,26.0375,26.1846,26.0277,26.1356,731184.0
2025-01-28 10:35:00,26.64,26.68,26.63,26.67,328724.0,26.1356,26.1748,26.1258,26.165,328724.0
2025-01-28 10:40:00,26.67,26.69,26.63,26.67,285162.0,26.165,26.1846,26.1258,26.165,285162.0
2025-01-28 10:45:00,26.67,26.75,26.66,26.74,383984.0,26.165,26.2435,26.1552,26.2337,383984.0
2025-01-28 10:50:00,26.74,26.8,26.73,26.8,340688.0,26.2337,26.2926,26.2239,26.2926,340688.0
2025-01-28 10:55:00,26.8,26.8,26.71,26.72,332024.0,26.2926,26.2926,26.2043,26.2141,332024.0
2025-01-28 11:00:00,26.71,26.74,26.71,26.71,367022.0,26.2043,26.2337,26.2043,26.2043,367022.0
2025-01-28 11:05:00,26.71,26.74,26.7,26.71,187404.0,26.2043,26.2337,26.1945,26.2043,187404.0
2025-01-28 11:10:00,26.72,26.72,26.68,26.71,164486.0,26.2141,26.2141,26.1748,26.2043,164486.0
2025-01-28 11:15:00,26.7,26.7,26.66,26.68,148890.0,26.1945,26.1945,26.1552,26.1748,148890.0
2025-01-28 11:20:00,26.68,26.68,26.64,26.67,269624.0,26.1748,26.1748,26.1356,26.165,269624.0
2025-01-28 11:25:00,26.67,26.67,26.63,26.66,222000.0,26.165,26.165,26.1258,26.1552,222000.0
2025-01-28 11:30:00,26.66,26.7,26.65,26.66,194701.0,26.1552,26.1945,26.1454,26.1552,194701.0
2025-01-28 11:35:00,26.67,26.67,26.63,26.65,126995.0,26.165,26.165,26.1258,26.1454,126995.0
2025-01-28 11:40:00,26.64,26.67,26.63,26.66,142634.0,26.1356,26.165,26.1258,26.1552,142634.0
2025-01-28 11:45:00,26.65,26.68,26.63,26.68,116960.0,26.1454,26.1748,26.1258,26.1748,116960.0
2025-01-28 11:50:00,26.68,26.69,26.64,26.67,90876.0,26.1748,26.1846,26.1356,26.165,90876.0
2025-01-28 11:55:00,26.67,26.69,26.66,26.68,124994.0,26.165,26.1846,26.1552,26.1748,124994.0
2025-01-28 12:00:00,26.68,26.68,26.66,26.68,139653.0,26.1748,26.1748,26.1552,26.1748,139653.0
2025-01-28 12:05:00,26.68,26.73,26.67,26.72,202694.0,26.1748,26.2239,26.165,26.2141,202694.0
2025-01-28 12:10:00,26.71,26.73,26.68,26.69,241036.0,26.2043,26.2239,26.1748,26.1846,241036.0
2025-01-28 12:15:00,26.69,26.71,26.68,26.71,102730.0,26.1846,26.2043,26.1748,26.2043,102730.0
2025-01-28 12:20:00,26.7,26.73,26.69,26.72,97827.0,26.1945,26.2239,26.1846,26.2141,97827.0
2025-01-28 12:25:00,26.73,26.75,26.71,26.71,188669.0,26.2239,26.2435,26.2043,26.2043,188669.0
2025-01-28 12:30:00,26.72,26.73,26.71,26.72,263947.0,26.2141,26.2239,26.2043,26.2141,263947.0
2025-01-28 12:35:00,26.73,26.74,26.72,26.73,155684.0,26.2239,26.2337,26.2141,26.2239,155684.0
2025-01-28 12:40:00,26.74,26.75,26.73,26.74,209328.0,26.2337,26.2435,26.2239,26.2337,209328.0
2025-01-28 12:45:00,26.75,26.75,26.72,26.75,222854.0,26.2435,26.2435,26.2141,26.2435,222854.0
2025-01-28 12:50:00,26.75,26.78,26.74,26.78,146750.0,26.2435,26.2729,26.2337,26.2729,146750.0
2025-01-28 12:55:00,26.78,26.78,26.75,26.76,135390.0,26.2729,26.2729,26.2435,26.2533,135390.0
2025-01-28 13:00:00,26.76,26.77,26.75,26.76,124514.0,26.2533,26.2631,26.2435,26.2533,124514.0
2025-01-28 13:05:00,26.76,26.76,26.74,26.75,103619.0,26.2533,26.2533,26.2337,26.2435,103619.0
2025-01-28 13:10:00,26.75,26.77,26.74,26.77,131915.0,26.2435,26.2631,26.2337,26.2631,131915.0
2025-01-28 13:15:00,26.77,26.77,26.73,26.74,129392.0,26.2631,26.2631,26.2239,26.2337,129392.0
2025-01-28 13:20:00,26.73,26.77,26.73,26.77,101052.0,26.2239,26.2631,26.2239,26.2631,101052.0
2025-01-28 13:25:00,26.77,26.78,26.73,26.78,308497.0,26.2631,26.2729,26.2239,26.2729,308497.0
2025-01-28 13:30:00,26.78,26.8,26.75,26.77,237446.0,26.2729,26.2926,26.2435,26.2631,237446.0
2025-01-28 13:35:00,26.77,26.78,26.76,26.78,108658.0,26.2631,26.2729,26.2533,26.2729,108658.0
2025-01-28 13:40:00,26.78,26.78,26.76,26.78,127634.0,26.2729,26.2729,26.2533,26.2729,127634.0
2025-01-28 13:45:00,26.78,26.79,26.75,26.76,278492.0,26.2729,26.2827,26.2435,26.2533,278492.0
2025-01-28 13:50:00,26.76,26.77,26.74,26.75,190526.0,26.2533,26.2631,26.2337,26.2435,190526.0
2025-01-28 13:55:00,26.75,26.77,26.73,26.75,261439.0,26.2435,26.2631,26.2239,26.2435,261439.0
2025-01-28 14:00:00,26.75,26.76,26.74,26.76,116108.0,26.2435,26.2533,26.2337,26.2533,116108.0
2025-01-28 14:05:00,26.75,26.76,26.73,26.75,151259.0,26.2435,26.2533,26.2239,26.2435,151259.0
2025-01-28 14:10:00,26.75,26.75,26.73,26.75,141372.0,26.2435,26.2435,26.2239,26.2435,141372.0
2025-01-28 14:15:00,26.75,26.76,26.73,26.73,194475.0,26.2435,26.2533,26.2239,26.2239,194475.0
2025-01-28 14:20:00,26.73,26.76,26.73,26.76,267138.0,26.2239,26.2533,26.2239,26.2533,267138.0
2025-01-28 14:25:00,26.75,26.76,26.74,26.76,218595.0,26.2435,26.2533,26.2337,26.2533,218595.0
2025-01-28 14:30:00,26.76,26.76,26.74,26.76,146768.0,26.2533,26.2533,26.2337,26.2533,146768.0
2025-01-28 14:35:00,26.76,26.77,26.74,26.76,217228.0,26.2533,26.2631,26.2337,26.2533,217228.0
2025-01-28 14:40:00,26.76,26.79,26.75,26.78,337473.0,26.2533,26.2827,26.2435,26.2729,337473.0
2025-01-28 14:45:00,26.78,26.79,26.76,26.79,322447.0,26.2729,26.2827,26.2533,26.2827,322447.0
2025-01-28 14:50:00,26.79,26.79,26.76,26.77,293460.0,26.2827,26.2827,26.2533,26.2631,293460.0
2025-01-28 14:55:00,26.77,26.77,26.76,26.77,130406.0,26.2631,26.2631,26.2533,26.2631,130406.0
2025-01-28 15:00:00,26.77,26.8,26.76,26.79,186955.0,26.2631,26.2926,26.2533,26.2827,186955.0
2025-01-28 15:05:00,26.79,26.83,26.78,26.82,233203.0,26.2827,26.322,26.2729,26.3122,233203.0
2025-01-28 15:10:00,26.82,26.82,26.79,26.79,156273.0,26.3122,26.3122,26.2827,26.2827,156273.0
2025-01-28 15:15:00,26.79,26.8,26.78,26.79,134976.0,26.2827,26.2926,26.2729,26.2827,134976.0
2025-01-28 15:20:00,26.79,26.79,26.76,26.78,154320.0,26.2827,26.2827,26.2533,26.2729,154320.0
2025-01-28 15:25:00,26.78,26.82,26.77,26.79,526501.0,26.2729,26.3122,26.2631,26.2827,526501.0
2025-01-28 15:30:00,26.78,26.81,26.78,26.79,246514.0,26.2729,26.3024,26.2729,26.2827,246514.0
2025-01-28 15:35:00,26.8,26.8,26.76,26.79,253134.0,26.2926,26.2926,26.2533,26.2827,253134.0
2025-01-28 15:40:00,26.79,26.82,26.78,26.81,283055.0,26.2827,26.3122,26.2729,26.3024,283055.0
2025-01-28 15:45:00,26.81,26.83,26.8,26.83,294854.0,26.3024,26.322,26.2926,26.322,294854.0
2025-01-28 15:50:00,26.83,26.86,26.82,26.84,637232.0,26.322,26.3514,26.3122,26.3318,637232.0
2025-01-28 15:55:00,26.84,26.85,26.75,26.76,1952762.0,26.3318,26.3416,26.2435,26.2533,1952762.0
2025-01-29 09:30:00,26.8,26.87,26.69,26.7,794766.0,26.2926,26.3612,26.1846,26.1945,794766.0
2025-01-29 09:35:00,26.71,26.78,26.61,26.78,370263.0,26.2043,26.2729,26.1062,26.2729,370263.0
2025-01-29 09:40:00,26.78,26.79,26.71,26.74,182626.0,26.2729,26.2827,26.2043,26.2337,182626.0
2025-01-29 09:45:00,26.74,26.76,26.7,26.73,288458.0,26.2337,26.2533,26.1945,26.2239,288458.0
2025-01-29 09:50:00,26.73,26.74,26.69,26.71,133907.0,26.2239,26.2337,26.1846,26.2043,133907.0
2025-01-29 09:55:00,26.72,26.78,26.71,26.76,213115.0,26.2141,26.2729,26.2043,26.2533,213115.0
2025-01-29 10:00:00,26.76,26.8,26.74,26.8,238409.0,26.2533,26.2926,26.2337,26.2926,238409.0
2025-01-29 10:05:00,26.8,26.9,26.78,26.9,631504.0,26.2926,26.3907,26.2729,26.3907,631504.0
2025-01-29 10:10:00,26.9,26.93,26.86,26.88,374945.0,26.3907,26.4201,26.3514,26.371,374945.0
2025-01-29 10:15:00,26.89,26.93,26.87,26.89,281355.0,26.3809,26.4201,26.3612,26.3809,281355.0
2025-01-29 10:20:00,26.89,26.91,26.87,26.91,201225.0,26.3809,26.4005,26.3612,26.4005,201225.0
2025-01-29 10:25:00,26.9,26.95,26.9,26.95,176455.0,26.3907,26.4397,26.3907,26.4397,176455.0
2025-01-29 10:30:00,26.94,26.95,26.89,26.92,301928.0,26.4299,26.4397,26.3809,26.4103,301928.0
2025-01-29 10:35:00,26.92,26.97,26.9,26.97,369252.0,26.4103,26.4593,26.3907,26.4593,369252.0
2025-01-29 10:40:00,26.97,27.07,26.97,27.05,817754.0,26.4593,26.5574,26.4593,26.5378,817754.0
2025-01-29 10:45:00,27.06,27.06,26.96,26.97,390440.0,26.5476,26.5476,26.4495,26.4593,390440.0
2025-01-29 10:50:00,26.98,26.98,26.93,26.93,234554.0,26.4692,26.4692,26.4201,26.4201,234554.0
2025-01-29 10:55:00,26.93,26.94,26.89,26.93,238377.0,26.4201,26.4299,26.3809,26.4201,238377.0
2025-01-29 11:00:00,26.93,26.95,26.85,26.87,455734.0,26.4201,26.4397,26.3416,26.3612,455734.0
2025-01-29 11:05:00,26.87,26.88,26.83,26.86,298648.0,26.3612,26.371,26.322,26.3514,298648.0
2025-01-29 11:10:00,26.86,26.88,26.84,26.85,177772.0,26.3514,26.371,26.3318,26.3416,177772.0
2025-01-29 11:15:00,26.84,26.85,26.81,26.84,200639.0,26.3318,26.3416,26.3024,26.3318,200639.0
2025-01-29 11:20:00,26.85,26.87,26.83,26.84,213583.0,26.3416,26.3612,26.322,26.3318,213583.0
2025-01-29 11:25:00,26.84,26.88,26.81,26.88,190752.0,26.3318,26.371,26.3024,26.371,190752.0
2025-01-29 11:30:00,26.87,26.88,26.83,26.85,195413.0,26.3612,26.371,26.322,26.3416,195413.0
2025-01-29 11:35:00,26.84,26.87,26.83,26.87,163514.0,26.3318,26.3612,26.322,26.3612,163514.0
2025-01-29 11:40:00,26.87,26.87,26.83,26.86,146473.0,26.3612,26.3612,26.322,26.3514,146473.0
2025-01-29 11:45:00,26.86,26.88,26.85,26.88,258901.0,26.3514,26.371,26.3416,26.371,258901.0
2025-01-29 11:50:00,26.88,26.9,26.86,26.89,242065.0,26.371,26.3907,26.3514,26.3809,242065.0
2025-01-29 11:55:00,26.9,26.9,26.84,26.85,81228.0,26.3907,26.3907,26.3318,26.3416,81228.0
2025-01-29 12:00:00,26.85,26.87,26.84,26.87,140853.0,26.3416,26.3612,26.3318,26.3612,140853.0
2025-01-29 12:05:00,26.87,26.87,26.8,26.8,288273.0,26.3612,26.3612,26.2926,26.2926,288273.0
2025-01-29 12:10:00,26.81,26.87,26.8,26.87,151343.0,26.3024,26.3612,26.2926,26.3612,151343.0
2025-01-29 12:15:00,26.87,26.89,26.83,26.88,424729.0,26.3612,26.3809,26.322,26.371,424729.0
2025-01-29 12:20:00,26.88,26.9,26.85,26.86,246224.0,26.371,26.3907,26.3416,26.3514,246224.0
2025-01-29 12:25:00,26.86,26.88,26.83,26.84,120902.0,26.3514,26.371,26.322,26.3318,120902.0
2025-01-29 12:30:00,26.85,26.85,26.82,26.82,132466.0,26.3416,26.3416,26.3122,26.3122,132466.0
2025-01-29 12:35:00,26.82,26.83,26.75,26.75,358203.0,26.3122,26.322,26.2435,26.2435,358203.0
2025-01-29 12:40:00,26.75,26.76,26.66,26.67,671416.0,26.2435,26.2533,26.1552,26.165,671416.0
2025-01-29 12:45:00,26.67,26.7,26.63,26.69,447118.0,26.165,26.1945,26.1258,26.1846,447118.0
2025-01-29 12:50:00,26.69,26.7,26.63,26.66,386800.0,26.1846,26.1945,26.1258,26.1552,386800.0
2025-01-29 12:55:00,26.66,26.66,26.61,26.63,222901.0,26.1552,26.1552,26.1062,26.1258,222901.0
2025-01-29 13:00:00,26.62,26.66,26.62,26.65,200699.0,26.116,26.1552,26.116,26.1454,200699.0
2025-01-29 13:05:00,26.64,26.66,26.61,26.66,229427.0,26.1356,26.1552,26.1062,26.1552,229427.0
2025-01-29 13:10:00,26.66,26.68,26.59,26.65,574966.0,26.1552,26.1748,26.0865,26.1454,574966.0
2025-01-29 13:15:00,26.64,26.66,26.61,26.64,211704.0,26.1356,26.1552,26.1062,26.1356,211704.0
2025-01-29 13:20:00,26.65,26.66,26.62,26.64,258504.0,26.1454,26.1552,26.116,26.1356,258504.0
2025-01-29 13:25:00,26.64,26.68,26.63,26.64,170835.0,26.1356,26.1748,26.1258,26.1356,170835.0
2025-01-29 13:30:00,26.65,26.66,26.61,26.62,251472.0,26.1454,26.1552,26.1062,26.116,251472.0
2025-01-29 13:35:00,26.62,26.64,26.61,26.62,395827.0,26.116,26.1356,26.1062,26.116,395827.0
2025-01-29 13:40:00,26.61,26.62,26.58,26.58,245560.0,26.1062,26.116,26.0767,26.0767,245560.0
2025-01-29 13:45:00,26.59,26.61,26.57,26.6,249896.0,26.0865,26.1062,26.0669,26.0963,249896.0
2025-01-29 13:50:00,26.6,26.62,26.58,26.62,264141.0,26.0963,26.116,26.0767,26.116,264141.0
2025-01-29 13:55:00,26.62,26.66,26.61,26.66,152050.0,26.116,26.1552,26.1062,26.1552,152050.0
2025-01-29 14:00:00,26.65,26.66,26.57,26.59,285214.0,26.1454,26.1552,26.0669,26.0865,285214.0
2025-01-29 14:05:00,26.6,26.63,26.57,26.61,195544.0,26.0963,26.1258,26.0669,26.1062,195544.0
2025-01-29 14:10:00,26.62,26.63,26.59,26.62,127697.0,26.116,26.1258,26.0865,26.116,127697.0
2025-01-29 14:15:00,26.61,26.63,26.59,26.61,150415.0,26.1062,26.1258,26.0865,26.1062,150415.0
2025-01-29 14:20:00,26.61,26.62,26.57,26.6,154204.0,26.1062,26.116,26.0669,26.0963,154204.0
2025-01-29 14:25:00,26.6,26.6,26.57,26.6,101502.0,26.0963,26.0963,26.0669,26.0963,101502.0
2025-01-29 14:30:00,26.6,26.66,26.59,26.64,172571.0,26.0963,26.1552,26.0865,26.1356,172571.0
2025-01-29 14:35:00,26.65,26.66,26.61,26.66,261576.0,26.1454,26.1552,26.1062,26.1552,261576.0
2025-01-29 14:40:00,26.65,26.69,26.64,26.68,288041.0,26.1454,26.1846,26.1356,26.1748,288041.0
2025-01-29 14:45:00,26.68,26.7,26.65,26.68,293538.0,26.1748,26.1945,26.1454,26.1748,293538.0
2025-01-29 14:50:00,26.68,26.71,26.67,26.7,160226.0,26.1748,26.2043,26.165,26.1945,160226.0
2025-01-29 14:55:00,26.7,26.7,26.67,26.68,187075.0,26.1945,26.1945,26.165,26.1748,187075.0
2025-01-29 15:00:00,26.67,26.7,26.67,26.67,164914.0,26.165,26.1945,26.165,26.165,164914.0
2025-01-29 15:05:00,26.68,26.68,26.65,26.67,186688.0,26.1748,26.1748,26.1454,26.165,186688.0
2025-01-29 15:10:00,26.66,26.7,26.66,26.68,215610.0,26.1552,26.1945,26.1552,26.1748,215610.0
2025-01-29 15:15:00,26.68,26.72,26.67,26.71,239020.0,26.1748,26.2141,26.165,26.2043,239020.0
2025-01-29 15:20:00,26.71,26.76,26.7,26.76,382506.0,26.2043,26.2533,26.1945,26.2533,382506.0
2025-01-29 15:25:00,26.76,26.78,26.72,26.73,485381.0,26.2533,26.2729,26.2141,26.2239,485381.0
2025-01-29 15:30:00,26.73,26.73,26.69,26.7,261097.0,26.2239,26.2239,26.1846,26.1945,261097.0
2025-01-29 15:35:00,26.7,26.7,26.64,26.65,571618.0,26.1945,26.1945,26.1356,26.1454,571618.0
2025-01-29 15:40:00,26.66,26.7,26.64,26.7,371574.0,26.1552,26.1945,26.1356,26.1945,371574.0
2025-01-29 15:45:00,26.7,26.7,26.67,26.68,565206.0,26.1945,26.1945,26.165,26.1748,565206.0
2025-01-29 15:50:00,26.68,26.71,26.65,26.69,927281.0,26.1748,26.2043,26.1454,26.1846,927281.0
2025-01-29 15:55:00,26.69,26.69,26.6,26.62,1885804.0,26.1846,26.1846,26.0963,26.116,1885804.0
2025-01-30 09:30:00,26.66,26.76,26.58,26.68,749143.0,26.1552,26.2533,26.0767,26.1748,749143.0
2025-01-30 09:35:00,26.68,26.73,26.63,26.64,110535.0,26.1748,26.2239,26.1258,26.1356,110535.0
2025-01-30 09:40:00,26.65,26.66,26.58,26.62,188792.0,26.1454,26.1552,26.0767,26.116,188792.0
2025-01-30 09:45:00,26.62,26.67,26.59,26.62,389585.0,26.116,26.165,26.0865,26.116,389585.0
2025-01-30 09:50:00,26.63,26.7,26.6,26.68,523342.0,26.1258,26.1945,26.0963,26.1748,523342.0
2025-01-30 09:55:00,26.69,26.7,26.65,26.67,196296.0,26.1846,26.1945,26.1454,26.165,196296.0
2025-01-30 10:00:00,26.68,26.7,26.63,26.69,314207.0,26.1748,26.1945,26.1258,26.1846,314207.0
2025-01-30 10:05:00,26.69,26.71,26.67,26.69,246137.0,26.1846,26.2043,26.165,26.1846,246137.0
2025-01-30 10:10:00,26.69,26.7,26.62,26.63,211844.0,26.1846,26.1945,26.116,26.1258,211844.0
2025-01-30 10:15:00,26.62,26.67,26.62,26.64,198916.0,26.116,26.165,26.116,26.1356,198916.0
2025-01-30 10:20:00,26.64,26.68,26.63,26.66,272211.0,26.1356,26.1748,26.1258,26.1552,272211.0
2025-01-30 10:25:00,26.66,26.7,26.65,26.67,199138.0,26.1552,26.1945,26.1454,26.165,199138.0
2025-01-30 10:30:00,26.67,26.71,26.66,26.7,236678.0,26.165,26.2043,26.1552,26.1945,236678.0
2025-01-30 10:35:00,26.7,26.76,26.68,26.74,342599.0,26.1945,26.2533,26.1748,26.2337,342599.0
2025-01-30 10:40:00,26.75,26.83,26.73,26.82,514134.0,26.2435,26.322,26.2239,26.3122,514134.0
2025-01-30 10:45:00,26.81,26.83,26.78,26.8,783764.0,26.3024,26.322,26.2729,26.2926,783764.0
2025-01-30 10:50:00,26.81,26.83,26.8,26.83,316399.0,26.3024,26.322,26.2926,26.322,316399.0
2025-01-30 10:55:00,26.83,26.86,26.82,26.85,340115.0,26.322,26.3514,26.3122,26.3416,340115.0
2025-01-30 11:00:00,26.85,26.87,26.79,26.85,261208.0,26.3416,26.3612,26.2827,26.3416,261208.0
2025-01-30 11:05:00,26.85,26.87,26.84,26.85,280341.0,26.3416,26.3612,26.3318,26.3416,280341.0
2025-01-30 11:10:00,26.85,26.88,26.83,26.85,179746.0,26.3416,26.371,26.322,26.3416,179746.0
2025-01-30 11:15:00,26.85,26.85,26.77,26.77,107080.0,26.3416,26.3416,26.2631,26.2631,107080.0
2025-01-30 11:20:00,26.78,26.81,26.76,26.77,189368.0,26.2729,26.3024,26.2533,26.2631,189368.0
2025-01-30 11:25:00,26.76,26.79,26.76,26.78,168847.0,26.2533,26.2827,26.2533,26.2729,168847.0
2025-01-30 11:30:00,26.77,26.78,26.73,26.76,159395.0,26.2631,26.2729,26.2239,26.2533,159395.0
2025-01-30 11:35:00,26.76,26.79,26.75,26.78,160848.0,26.2533,26.2827,26.2435,26.2729,160848.0
2025-01-30 11:40:00,26.78,26.79,26.76,26.78,144201.0,26.2729,26.2827,26.2533,26.2729,144201.0
2025-01-30 11:45:00,26.78,26.79,26.75,26.76,83608.0,26.2729,26.2827,26.2435,26.2533,83608.0
2025-01-30 11:50:00,26.75,26.77,26.75,26.76,130411.0,26.2435,26.2631,26.2435,26.2533,130411.0
2025-01-30 11:55:00,26.76,26.78,26.75,26.77,179040.0,26.2533,26.2729,26.2435,26.2631,179040.0
2025-01-30 12:00:00,26.76,26.78,26.75,26.78,100873.0,26.2533,26.2729,26.2435,26.2729,100873.0
2025-01-30 12:05:00,26.78,26.79,26.77,26.79,88338.0,26.2729,26.2827,26.2631,26.2827,88338.0
2025-01-30 12:10:00,26.79,26.8,26.77,26.78,130861.0,26.2827,26.2926,26.2631,26.2729,130861.0
2025-01-30 12:15:00,26.78,26.8,26.76,26.8,147254.0,26.2729,26.2926,26.2533,26.2926,147254.0
2025-01-30 12:20:00,26.8,26.81,26.79,26.81,201465.0,26.2926,26.3024,26.2827,26.3024,201465.0
2025-01-30 12:25:00,26.8,26.82,26.79,26.82,141862.0,26.2926,26.3122,26.2827,26.3122,141862.0
2025-01-30 12:30:00,26.82,26.84,26.81,26.83,141048.0,26.3122,26.3318,26.3024,26.322,141048.0
2025-01-30 12:35:00,26.82,26.83,26.81,26.83,89325.0,26.3122,26.322,26.3024,26.322,89325.0
2025-01-30 12:40:00,26.82,26.82,26.79,26.8,255037.0,26.3122,26.3122,26.2827,26.2926,255037.0
2025-01-30 12:45:00,26.8,26.81,26.75,26.76,190161.0,26.2926,26.3024,26.2435,26.2533,190161.0
2025-01-30 12:50:00,26.75,26.79,26.75,26.79,124262.0,26.2435,26.2827,26.2435,26.2827,124262.0
2025-01-30 12:55:00,26.79,26.89,26.75,26.85,977886.0,26.2827,26.3809,26.2435,26.3416,977886.0
2025-01-30 13:00:00,26.85,26.91,26.83,26.91,240308.0,26.3416,26.4005,26.322,26.4005,240308.0
2025-01-30 13:05:00,26.9,26.93,26.9,26.9,190731.0,26.3907,26.4201,26.3907,26.3907,190731.0
2025-01-30 13:10:00,26.91,26.91,26.86,26.89,462424.0,26.4005,26.4005,26.3514,26.3809,462424.0
2025-01-30 13:15:00,26.89,26.96,26.89,26.96,273041.0,26.3809,26.4495,26.3809,26.4495,273041.0
2025-01-30 13:20:00,26.95,27.01,26.95,26.99,559158.0,26.4397,26.4986,26.4397,26.479,559158.0
2025-01-30 13:25:00,26.99,26.99,26.92,26.94,230939.0,26.479,26.479,26.4103,26.4299,230939.0
2025-01-30 13:30:00,26.93,26.95,26.92,26.95,174687.0,26.4201,26.4397,26.4103,26.4397,174687.0
2025-01-30 13:35:00,26.95,26.98,26.92,26.98,233263.0,26.4397,26.4692,26.4103,26.4692,233263.0
2025-01-30 13:40:00,26.97,26.98,26.93,26.94,169758.0,26.4593,26.4692,26.4201,26.4299,169758.0
2025-01-30 13:45:00,26.93,26.96,26.93,26.96,148942.0,26.4201,26.4495,26.4201,26.4495,148942.0
2025-01-30 13:50:00,26.96,26.97,26.93,26.95,143521.0,26.4495,26.4593,26.4201,26.4397,143521.0
2025-01-30 13:55:00,26.95,26.95,26.93,26.95,96501.0,26.4397,26.4397,26.4201,26.4397,96501.0
2025-01-30 14:00:00,26.94,26.97,26.93,26.96,142418.0,26.4299,26.4593,26.4201,26.4495,142418.0
2025-01-30 14:05:00,26.96,26.96,26.94,26.96,107503.0,26.4495,26.4495,26.4299,26.4495,107503.0
2025-01-30 14:10:00,26.96,26.97,26.93,26.94,265219.0,26.4495,26.4593,26.4201,26.4299,265219.0
2025-01-30 14:15:00,26.94,26.95,26.9,26.93,247713.0,26.4299,26.4397,26.3907,26.4201,247713.0
2025-01-30 14:20:00,26.92,26.93,26.91,26.92,162489.0,26.4103,26.4201,26.4005,26.4103,162489.0
2025-01-30 14:25:00,26.91,26.93,26.9,26.91,242348.0,26.4005,26.4201,26.3907,26.4005,242348.0
2025-01-30 14:30:00,26.91,26.92,26.86,26.87,740490.0,26.4005,26.4103,26.3514,26.3612,740490.0
2025-01-30 14:35:00,26.86,26.9,26.86,26.9,227491.0,26.3514,26.3907,26.3514,26.3907,227491.0
2025-01-30 14:40:00,26.89,26.9,26.87,26.89,315961.0,26.3809,26.3907,26.3612,26.3809,315961.0
2025-01-30 14:45:00,26.89,26.89,26.84,26.86,398412.0,26.3809,26.3809,26.3318,26.3514,398412.0
2025-01-30 14:50:00,26.86,26.86,26.83,26.83,183664.0,26.3514,26.3514,26.322,26.322,183664.0
2025-01-30 14:55:00,26.84,26.85,26.81,26.84,225820.0,26.3318,26.3416,26.3024,26.3318,225820.0
2025-01-30 15:00:00,26.85,26.86,26.84,26.86,120469.0,26.3416,26.3514,26.3318,26.3514,120469.0
2025-01-30 15:05:00,26.86,26.89,26.85,26.89,113890.0,26.3514,26.3809,26.3416,26.3809,113890.0
2025-01-30 15:10:00,26.89,26.89,26.85,26.86,294093.0,26.3809,26.3809,26.3416,26.3514,294093.0
2025-01-30 15:15:00,26.86,26.87,26.83,26.84,266974.0,26.3514,26.3612,26.322,26.3318,266974.0
2025-01-30 15:20:00,26.84,26.87,26.83,26.86,688588.0,26.3318,26.3612,26.322,26.3514,688588.0
2025-01-30 15:25:00,26.87,26.89,26.84,26.87,796082.0,26.3612,26.3809,26.3318,26.3612,796082.0
2025-01-30 15:30:00,26.87,26.89,26.86,26.87,245020.0,26.3612,26.3809,26.3514,26.3612,245020.0
2025-01-30 15:35:00,26.87,26.87,26.77,26.78,806759.0,26.3612,26.3612,26.2631,26.2729,806759.0
2025-01-30 15:40:00,26.78,26.78,26.7,26.71,473764.0,26.2729,26.2729,26.1945,26.2043,473764.0
2025-01-30 15:45:00,26.71,26.78,26.71,26.78,293971.0,26.2043,26.2729,26.2043,26.2729,293971.0
2025-01-30 15:50:00,26.78,26.87,26.77,26.87,1550299.0,26.2729,26.3612,26.2631,26.3612,1550299.0
2025-01-30 15:55:00,26.86,26.91,26.86,26.91,2081869.0,26.3514,26.4005,26.3514,26.4005,2081869.0
2025-01-31 09:30:00,26.96,27.01,26.8,26.84,928585.0,26.4495,26.4986,26.2926,26.3318,928585.0
2025-01-31 09:35:00,26.84,26.93,26.81,26.85,482580.0,26.3318,26.4201,26.3024,26.3416,482580.0
2025-01-31 09:40:00,26.86,26.89,26.83,26.84,347903.0,26.3514,26.3809,26.322,26.3318,347903.0
2025-01-31 09:45:00,26.85,26.88,26.8,26.8,406774.0,26.3416,26.371,26.2926,26.2926,406774.0
2025-01-31 09:50:00,26.8,26.83,26.75,26.77,633894.0,26.2926,26.322,26.2435,26.2631,633894.0
2025-01-31 09:55:00,26.77,26.79,26.74,26.75,498779.0,26.2631,26.2827,26.2337,26.2435,498779.0
2025-01-31 10:00:00,26.75,26.77,26.71,26.73,347712.0,26.2435,26.2631,26.2043,26.2239,347712.0
2025-01-31 10:05:00,26.73,26.74,26.67,26.71,447227.0,26.2239,26.2337,26.165,26.2043,447227.0
2025-01-31 10:10:00,26.71,26.73,26.68,26.71,329632.0,26.2043,26.2239,26.1748,26.2043,329632.0
2025-01-31 10:15:00,26.71,26.71,26.69,26.71,192058.0,26.2043,26.2043,26.1846,26.2043,192058.0
2025-01-31 10:20:00,26.7,26.7,26.67,26.68,369675.0,26.1945,26.1945,26.165,26.1748,369675.0
2025-01-31 10:25:00,26.68,26.69,26.66,26.67,278956.0,26.1748,26.1846,26.1552,26.165,278956.0
2025-01-31 10:30:00,26.68,26.68,26.63,26.64,357860.0,26.1748,26.1748,26.1258,26.1356,357860.0
2025-01-31 10:35:00,26.64,26.66,26.61,26.63,589983.0,26.1356,26.1552,26.1062,26.1258,589983.0
2025-01-31 10:40:00,26.63,26.64,26.6,26.62,279831.0,26.1258,26.1356,26.0963,26.116,279831.0
2025-01-31 10:45:00,26.62,26.73,26.61,26.73,446269.0,26.116,26.2239,26.1062,26.2239,446269.0
2025-01-31 10:50:00,26.73,26.75,26.65,26.67,331505.0,26.2239,26.2435,26.1454,26.165,331505.0
2025-01-31 10:55:00,26.66,26.71,26.64,26.7,266607.0,26.1552,26.2043,26.1356,26.1945,266607.0
2025-01-31 11:00:00,26.71,26.72,26.69,26.71,197858.0,26.2043,26.2141,26.1846,26.2043,197858.0
2025-01-31 11:05:00,26.71,26.72,26.69,26.71,338889.0,26.2043,26.2141,26.1846,26.2043,338889.0
2025-01-31 11:10:00,26.71,26.72,26.69,26.7,232446.0,26.2043,26.2141,26.1846,26.1945,232446.0
2025-01-31 11:15:00,26.7,26.72,26.69,26.71,200895.0,26.1945,26.2141,26.1846,26.2043,200895.0
2025-01-31 11:20:00,26.7,26.71,26.66,26.7,629294.0,26.1945,26.2043,26.1552,26.1945,629294.0
2025-01-31 11:25:00,26.7,26.7,26.66,26.69,291742.0,26.1945,26.1945,26.1552,26.1846,291742.0
2025-01-31 11:30:00,26.69,26.69,26.65,26.67,169780.0,26.1846,26.1846,26.1454,26.165,169780.0
2025-01-31 11:35:00,26.67,26.69,26.66,26.68,230805.0,26.165,26.1846,26.1552,26.1748,230805.0
2025-01-31 11:40:00,26.68,26.71,26.67,26.69,141613.0,26.1748,26.2043,26.165,26.1846,141613.0
2025-01-31 11:45:00,26.68,26.7,26.68,26.7,200161.0,26.1748,26.1945,26.1748,26.1945,200161.0
2025-01-31 11:50:00,26.7,26.7,26.66,26.69,306123.0,26.1945,26.1945,26.1552,26.1846,306123.0
2025-01-31 11:55:00,26.69,26.71,26.68,26.69,116790.0,26.1846,26.2043,26.1748,26.1846,116790.0
2025-01-31 12:00:00,26.7,26.72,26.69,26.71,172507.0,26.1945,26.2141,26.1846,26.2043,172507.0
2025-01-31 12:05:00,26.7,26.72,26.68,26.7,159415.0,26.1945,26.2141,26.1748,26.1945,159415.0
2025-01-31 12:10:00,26.7,26.71,26.69,26.71,119561.0,26.1945,26.2043,26.1846,26.2043,119561.0
2025-01-31 12:15:00,26.7,26.73,26.69,26.73,182436.0,26.1945,26.2239,26.1846,26.2239,182436.0
2025-01-31 12:20:00,26.73,26.76,26.71,26.75,195696.0,26.2239,26.2533,26.2043,26.2435,195696.0
2025-01-31 12:25:00,26.75,26.75,26.72,26.74,223583.0,26.2435,26.2435,26.2141,26.2337,223583.0
2025-01-31 12:30:00,26.73,26.77,26.72,26.76,238969.0,26.2239,26.2631,26.2141,26.2533,238969.0
2025-01-31 12:35:00,26.76,26.77,26.74,26.77,138116.0,26.2533,26.2631,26.2337,26.2631,138116.0
2025-01-31 12:40:00,26.77,26.77,26.74,26.76,200585.0,26.2631,26.2631,26.2337,26.2533,200585.0
2025-01-31 12:45:00,26.77,26.79,26.76,26.79,167595.0,26.2631,26.2827,26.2533,26.2827,167595.0
2025-01-31 12:50:00,26.79,26.79,26.77,26.79,264333.0,26.2827,26.2827,26.2631,26.2827,264333.0
2025-01-31 12:55:00,26.78,26.81,26.78,26.81,396830.0,26.2729,26.3024,26.2729,26.3024,396830.0
2025-01-31 13:00:00,26.8,26.82,26.79,26.8,182576.0,26.2926,26.3122,26.2827,26.2926,182576.0
2025-01-31 13:05:00,26.8,26.81,26.79,26.8,144545.0,26.2926,26.3024,26.2827,26.2926,144545.0
2025-01-31 13:10:00,26.8,26.83,26.8,26.81,241998.0,26.2926,26.322,26.2926,26.3024,241998.0
2025-01-31 13:15:00,26.82,26.82,26.77,26.78,318801.0,26.3122,26.3122,26.2631,26.2729,318801.0
2025-01-31 13:20:00,26.78,26.79,26.72,26.73,330229.0,26.2729,26.2827,26.2141,26.2239,330229.0
2025-01-31 13:25:00,26.73,26.73,26.68,26.7,197952.0,26.2239,26.2239,26.1748,26.1945,197952.0
2025-01-31 13:30:00,26.7,26.71,26.66,26.67,209786.0,26.1945,26.2043,26.1552,26.165,209786.0
2025-01-31 13:35:00,26.67,26.67,26.61,26.63,366706.0,26.165,26.165,26.1062,26.1258,366706.0
2025-01-31 13:40:00,26.63,26.65,26.62,26.65,206196.0,26.1258,26.1454,26.116,26.1454,206196.0
2025-01-31 13:45:00,26.64,26.67,26.63,26.64,153377.0,26.1356,26.165,26.1258,26.1356,153377.0
2025-01-31 13:50:00,26.64,26.65,26.61,26.62,254537.0,26.1356,26.1454,26.1062,26.116,254537.0
2025-01-31 13:55:00,26.62,26.63,26.57,26.57,410204.0,26.116,26.1258,26.0669,26.0669,410204.0
2025-01-31 14:00:00,26.58,26.58,26.54,26.55,393516.0,26.0767,26.0767,26.0375,26.0473,393516.0
2025-01-31 14:05:00,26.55,26.56,26.5,26.53,758350.0,26.0473,26.0571,25.9982,26.0277,758350.0
2025-01-31 14:10:00,26.53,26.54,26.51,26.53,351659.0,26.0277,26.0375,26.008,26.0277,351659.0
2025-01-31 14:15:00,26.53,26.55,26.51,26.52,364242.0,26.0277,26.0473,26.008,26.0179,364242.0
2025-01-31 14:20:00,26.51,26.54,26.51,26.53,218351.0,26.008,26.0375,26.008,26.0277,218351.0
2025-01-31 14:25:00,26.54,26.54,26.51,26.53,176014.0,26.0375,26.0375,26.008,26.0277,176014.0
2025-01-31 14:30:00,26.53,26.56,26.52,26.56,192482.0,26.0277,26.0571,26.0179,26.0571,192482.0
2025-01-31 14:35:00,26.56,26.56,26.53,26.55,220341.0,26.0571,26.0571,26.0277,26.0473,220341.0
2025-01-31 14:40:00,26.55,26.55,26.51,26.52,263404.0,26.0473,26.0473,26.008,26.0179,263404.0
2025-01-31 14:45:00,26.51,26.52,26.48,26.5,334376.0,26.008,26.0179,25.9786,25.9982,334376.0
2025-01-31 14:50:00,26.5,26.5,26.46,26.5,331271.0,25.9982,25.9982,25.959,25.9982,331271.0
2025-01-31 14:55:00,26.49,26.51,26.48,26.51,222197.0,25.9884,26.008,25.9786,26.008,222197.0
2025-01-31 15:00:00,26.5,26.51,26.46,26.46,289532.0,25.9982,26.008,25.959,25.959,289532.0
2025-01-31 15:05:00,26.46,26.48,26.42,26.43,312364.0,25.959,25.9786,25.9198,25.9296,312364.0
2025-01-31 15:10:00,26.42,26.51,26.42,26.51,501460.0,25.9198,26.008,25.9198,26.008,501460.0
2025-01-31 15:15:00,26.51,26.57,26.5,26.53,429801.0,26.008,26.0669,25.9982,26.0277,429801.0
2025-01-31 15:20:00,26.53,26.55,26.51,26.55,394158.0,26.0277,26.0473,26.008,26.0473,394158.0
2025-01-31 15:25:00,26.55,26.55,26.5,26.51,232757.0,26.0473,26.0473,25.9982,26.008,232757.0
2025-01-31 15:30:00,26.51,26.53,26.49,26.49,452677.0,26.008,26.0277,25.9884,25.9884,452677.0
2025-01-31 15:35:00,26.49,26.49,26.45,26.49,326776.0,25.9884,25.9884,25.9492,25.9884,326776.0
2025-01-31 15:40:00,26.49,26.51,26.47,26.48,290842.0,25.9884,26.008,25.9688,25.9786,290842.0
2025-01-31 15:45:00,26.48,26.55,26.47,26.55,569133.0,25.9786,26.0473,25.9688,26.0473,569133.0
2025-01-31 15:50:00,26.55,26.55,26.48,26.49,781769.0,26.0473,26.0473,25.9786,25.9884,781769.0
2025-01-31 15:55:00,26.49,26.52,26.48,26.51,1502644.0,25.9884,26.0179,25.9786,26.008,1502644.0
2025-02-03 09:30:00,26.3,26.33,26.17,26.29,1863438.0,25.802,25.8315,25.6745,25.7922,1863438.0
2025-02-03 09:35:00,26.29,26.34,26.22,26.32,744730.0,25.7922,25.8413,25.7235,25.8216,744730.0
2025-02-03 09:40:00,26.32,26.41,26.3,26.35,566341.0,25.8216,25.9099,25.802,25.8511,566341.0
2025-02-03 09:45:00,26.36,26.41,26.33,26.36,570908.0,25.8609,25.9099,25.8315,25.8609,570908.0
2025-02-03 09:50:00,26.36,26.37,26.22,26.23,600025.0,25.8609,25.8707,25.7235,25.7334,600025.0
2025-02-03 09:55:00,26.23,26.27,26.2,26.21,436017.0,25.7334,25.7726,25.7039,25.7137,436017.0
2025-02-03 10:00:00,26.21,26.24,26.15,26.19,608386.0,25.7137,25.7432,25.6549,25.6941,608386.0
2025-02-03 10:05:00,26.2,26.27,26.16,26.24,652498.0,25.7039,25.7726,25.6647,25.7432,652498.0
2025-02-03 10:10:00,26.25,26.26,26.21,26.25,341556.0,25.753,25.7628,25.7137,25.753,341556.0
2025-02-03 10:15:00,26.25,26.31,26.2,26.3,448406.0,25.753,25.8118,25.7039,25.802,448406.0
2025-02-03 10:20:00,26.3,26.46,26.28,26.44,694732.0,25.802,25.959,25.7824,25.9394,694732.0
2025-02-03 10:25:00,26.44,26.47,26.38,26.45,371775.0,25.9394,25.9688,25.8805,25.9492,371775.0
2025-02-03 10:30:00,26.45,26.46,26.39,26.4,383958.0,25.9492,25.959,25.8903,25.9001,383958.0
2025-02-03 10:35:00,26.41,26.42,26.35,26.4,359627.0,25.9099,25.9198,25.8511,25.9001,359627.0
2025-02-03 10:40:00,26.4,26.46,26.39,26.42,328287.0,25.9001,25.959,25.8903,25.9198,328287.0
2025-02-03 10:45:00,26.42,26.42,26.35,26.38,268463.0,25.9198,25.9198,25.8511,25.8805,268463.0
2025-02-03 10:50:00,26.38,26.38,26.35,26.38,198760.0,25.8805,25.8805,25.8511,25.8805,198760.0
2025-02-03 10:55:00,26.38,26.38,26.32,26.33,304248.0,25.8805,25.8805,25.8216,25.8315,304248.0
2025-02-03 11:00:00,26.32,26.35,26.28,26.32,447597.0,25.8216,25.8511,25.7824,25.8216,447597.0
2025-02-03 11:05:00,26.31,26.34,26.28,26.32,287055.0,25.8118,25.8413,25.7824,25.8216,287055.0
2025-02-03 11:10:00,26.33,26.35,26.32,26.34,278820.0,25.8315,25.8511,25.8216,25.8413,278820.0
2025-02-03 11:15:00,26.33,26.37,26.32,26.37,477093.0,25.8315,25.8707,25.8216,25.8707,477093.0
2025-02-03 11:20:00,26.37,26.39,26.34,26.38,364349.0,25.8707,25.8903,25.8413,25.8805,364349.0
2025-02-03 11:25:00,26.37,26.38,26.34,26.36,287740.0,25.8707,25.8805,25.8413,25.8609,287740.0
2025-02-03 11:30:00,26.36,26.39,26.35,26.35,276109.0,25.8609,25.8903,25.8511,25.8511,276109.0
2025-02-03 11:35:00,26.35,26.38,26.35,26.38,187524.0,25.8511,25.8805,25.8511,25.8805,187524.0
2025-02-03 11:40:00,26.38,26.38,26.31,26.35,226869.0,25.8805,25.8805,25.8118,25.8511,226869.0
2025-02-03 11:45:00,26.34,26.35,26.28,26.3,279706.0,25.8413,25.8511,25.7824,25.802,279706.0
2025-02-03 11:50:00,26.29,26.31,26.28,26.3,198808.0,25.7922,25.8118,25.7824,25.802,198808.0
2025-02-03 11:55:00,26.3,26.3,26.22,26.25,405887.0,25.802,25.802,25.7235,25.753,405887.0
2025-02-03 12:00:00,26.25,26.25,26.22,26.25,458686.0,25.753,25.753,25.7235,25.753,458686.0
2025-02-03 12:05:00,26.25,26.29,26.25,26.28,288325.0,25.753,25.7922,25.753,25.7824,288325.0
2025-02-03 12:10:00,26.27,26.31,26.27,26.3,255586.0,25.7726,25.8118,25.7726,25.802,255586.0
2025-02-03 12:15:00,26.3,26.31,26.29,26.3,208198.0,25.802,25.8118,25.7922,25.802,208198.0
2025-02-03 12:20:00,26.3,26.33,26.27,26.33,434781.0,25.802,25.8315,25.7726,25.8315,434781.0
2025-02-03 12:25:00,26.33,26.36,26.32,26.34,253190.0,25.8315,25.8609,25.8216,25.8413,253190.0
2025-02-03 12:30:00,26.34,26.34,26.28,26.3,147407.0,25.8413,25.8413,25.7824,25.802,147407.0
2025-02-03 12:35:00,26.3,26.3,26.26,26.27,190899.0,25.802,25.802,25.7628,25.7726,190899.0
2025-02-03 12:40:00,26.27,26.28,26.23,26.25,270472.0,25.7726,25.7824,25.7334,25.753,270472.0
2025-02-03 12:45:00,26.25,26.26,26.23,26.25,210960.0,25.753,25.7628,25.7334,25.753,210960.0
2025-02-03 12:50:00,26.25,26.28,26.23,26.26,199910.0,25.753,25.7824,25.7334,25.7628,199910.0
2025-02-03 12:55:00,26.26,26.26,26.19,26.23,466456.0,25.7628,25.7628,25.6941,25.7334,466456.0
2025-02-03 13:00:00,26.22,26.24,26.19,26.23,252259.0,25.7235,25.7432,25.6941,25.7334,252259.0
2025-02-03 13:05:00,26.23,26.28,26.22,26.25,441223.0,25.7334,25.7824,25.7235,25.753,441223.0
2025-02-03 13:10:00,26.25,26.27,26.24,26.25,307692.0,25.753,25.7726,25.7432,25.753,307692.0
2025-02-03 13:15:00,26.25,26.28,26.24,26.28,277581.0,25.753,25.7824,25.7432,25.7824,277581.0
2025-02-03 13:20:00,26.28,26.3,26.23,26.24,340209.0,25.7824,25.802,25.7334,25.7432,340209.0
2025-02-03 13:25:00,26.24,26.26,26.23,26.24,181468.0,25.7432,25.7628,25.7334,25.7432,181468.0
2025-02-03 13:30:00,26.24,26.29,26.23,26.28,178482.0,25.7432,25.7922,25.7334,25.7824,178482.0
2025-02-03 13:35:00,26.28,26.28,26.25,26.26,175685.0,25.7824,25.7824,25.753,25.7628,175685.0
2025-02-03 13:40:00,26.26,26.26,26.23,26.24,148373.0,25.7628,25.7628,25.7334,25.7432,148373.0
2025-02-03 13:45:00,26.24,26.27,26.23,26.24,277643.0,25.7432,25.7726,25.7334,25.7432,277643.0
2025-02-03 13:50:00,26.25,26.27,26.24,26.26,183886.0,25.753,25.7726,25.7432,25.7628,183886.0
2025-02-03 13:55:00,26.26,26.28,26.25,26.26,451667.0,25.7628,25.7824,25.753,25.7628,451667.0
2025-02-03 14:00:00,26.26,26.27,26.25,26.26,158930.0,25.7628,25.7726,25.753,25.7628,158930.0
2025-02-03 14:05:00,26.26,26.27,26.24,26.26,227683.0,25.7628,25.7726,25.7432,25.7628,227683.0
2025-02-03 14:10:00,26.26,26.27,26.23,26.25,331830.0,25.7628,25.7726,25.7334,25.753,331830.0
2025-02-03 14:15:00,26.25,26.25,26.22,26.23,290678.0,25.753,25.753,25.7235,25.7334,290678.0
2025-02-03 14:20:00,26.24,26.25,26.23,26.25,164337.0,25.7432,25.753,25.7334,25.753,164337.0
2025-02-03 14:25:00,26.25,26.25,26.22,26.25,219802.0,25.753,25.753,25.7235,25.753,219802.0
2025-02-03 14:30:00,26.25,26.3,26.24,26.3,578262.0,25.753,25.802,25.7432,25.802,578262.0
2025-02-03 14:35:00,26.29,26.32,26.28,26.32,337240.0,25.7922,25.8216,25.7824,25.8216,337240.0
2025-02-03 14:40:00,26.32,26.36,26.29,26.35,303410.0,25.8216,25.8609,25.7922,25.8511,303410.0
2025-02-03 14:45:00,26.36,26.36,26.33,26.34,170998.0,25.8609,25.8609,25.8315,25.8413,170998.0
2025-02-03 14:50:00,26.34,26.38,26.34,26.37,346191.0,25.8413,25.8805,25.8413,25.8707,346191.0
2025-02-03 14:55:00,26.37,26.38,26.33,26.35,265905.0,25.8707,25.8805,25.8315,25.8511,265905.0
2025-02-03 15:00:00,26.35,26.37,26.34,26.35,191185.0,25.8511,25.8707,25.8413,25.8511,191185.0
2025-02-03 15:05:00,26.35,26.35,26.33,26.34,194336.0,25.8511,25.8511,25.8315,25.8413,194336.0
2025-02-03 15:10:00,26.34,26.34,26.32,26.33,186390.0,25.8413,25.8413,25.8216,25.8315,186390.0
2025-02-03 15:15:00,26.33,26.33,26.28,26.3,431610.0,25.8315,25.8315,25.7824,25.802,431610.0
2025-02-03 15:20:00,26.3,26.3,26.27,26.3,292877.0,25.802,25.802,25.7726,25.802,292877.0
2025-02-03 15:25:00,26.29,26.3,26.25,26.26,478637.0,25.7922,25.802,25.753,25.7628,478637.0
2025-02-03 15:30:00,26.27,26.27,26.24,26.27,562505.0,25.7726,25.7726,25.7432,25.7726,562505.0
2025-02-03 15:35:00,26.27,26.28,26.26,26.27,388116.0,25.7726,25.7824,25.7628,25.7726,388116.0
2025-02-03 15:40:00,26.28,26.28,26.25,26.27,338334.0,25.7824,25.7824,25.753,25.7726,338334.0
2025-02-03 15:45:00,26.27,26.29,26.26,26.29,704769.0,25.7726,25.7922,25.7628,25.7922,704769.0
2025-02-03 15:50:00,26.29,26.32,26.26,26.27,1903310.0,25.7922,25.8216,25.7628,25.7726,1903310.0
2025-02-03 15:55:00,26.27,26.27,26.19,26.23,3210325.0,25.7726,25.7726,25.6941,25.7334,3210325.0
2025-02-04 09:30:00,26.1,26.92,25.95,26.75,2747663.0,25.6058,26.4103,25.4587,26.2435,2747663.0
2025-02-04 09:35:00,26.75,26.82,26.41,26.53,978020.0,26.2435,26.3122,25.9099,26.0277,978020.0
2025-02-04 09:40:00,26.52,26.59,26.29,26.3,825218.0,26.0179,26.0865,25.7922,25.802,825218.0
2025-02-04 09:45:00,26.29,26.35,26.21,26.25,1144987.0,25.7922,25.8511,25.7137,25.753,1144987.0
2025-02-04 09:50:00,26.25,26.29,26.15,26.16,828094.0,25.753,25.7922,25.6549,25.6647,828094.0
2025-02-04 09:55:00,26.16,26.17,25.97,26.01,1140346.0,25.6647,25.6745,25.4783,25.5175,1140346.0
2025-02-04 10:00:00,26.02,26.26,25.99,26.15,979554.0,25.5273,25.7628,25.4979,25.6549,979554.0
2025-02-04 10:05:00,26.16,26.22,26.13,26.18,633466.0,25.6647,25.7235,25.6352,25.6843,633466.0
2025-02-04 10:10:00,26.18,26.24,26.17,26.23,477884.0,25.6843,25.7432,25.6745,25.7334,477884.0
2025-02-04 10:15:00,26.23,26.29,26.2,26.27,889168.0,25.7334,25.7922,25.7039,25.7726,889168.0
2025-02-04 10:20:00,26.27,26.29,25.7,25.76,2259267.0,25.7726,25.7922,25.2134,25.2723,2259267.0
2025-02-04 10:25:00,25.76,25.82,25.6,25.64,2125796.0,25.2723,25.3311,25.1153,25.1545,2125796.0
2025-02-04 10:30:00,25.64,25.78,25.63,25.71,1579047.0,25.1545,25.2919,25.1447,25.2232,1579047.0
2025-02-04 10:35:00,25.71,25.83,25.67,25.78,924425.0,25.2232,25.3409,25.184,25.2919,924425.0
2025-02-04 10:40:00,25.78,25.8,25.72,25.76,578161.0,25.2919,25.3115,25.233,25.2723,578161.0
2025-02-04 10:45:00,25.76,25.76,25.65,25.66,1265688.0,25.2723,25.2723,25.1643,25.1741,1265688.0
2025-02-04 10:50:00,25.66,25.72,25.62,25.7,1105110.0,25.1741,25.233,25.1349,25.2134,1105110.0
2025-02-04 10:55:00,25.69,25.73,25.67,25.7,821650.0,25.2036,25.2428,25.184,25.2134,821650.0
2025-02-04 11:00:00,25.7,25.7,25.62,25.65,576503.0,25.2134,25.2134,25.1349,25.1643,576503.0
2025-02-04 11:05:00,25.65,25.75,25.63,25.75,570962.0,25.1643,25.2624,25.1447,25.2624,570962.0
2025-02-04 11:10:00,25.75,25.84,25.74,25.79,918940.0,25.2624,25.3507,25.2526,25.3017,918940.0
2025-02-04 11:15:00,25.79,25.82,25.75,25.8,497323.0,25.3017,25.3311,25.2624,25.3115,497323.0
2025-02-04 11:20:00,25.8,25.81,25.75,25.78,593854.0,25.3115,25.3213,25.2624,25.2919,593854.0
2025-02-04 11:25:00,25.78,25.82,25.77,25.8,640985.0,25.2919,25.3311,25.2821,25.3115,640985.0
2025-02-04 11:30:00,25.8,25.83,25.77,25.82,858356.0,25.3115,25.3409,25.2821,25.3311,858356.0
2025-02-04 11:35:00,25.82,25.82,25.76,25.77,461774.0,25.3311,25.3311,25.2723,25.2821,461774.0
2025-02-04 11:40:00,25.78,25.88,25.76,25.87,619154.0,25.2919,25.39,25.2723,25.3802,619154.0
2025-02-04 11:45:00,25.88,25.92,25.81,25.84,550266.0,25.39,25.4292,25.3213,25.3507,550266.0
2025-02-04 11:50:00,25.84,25.84,25.78,25.79,401284.0,25.3507,25.3507,25.2919,25.3017,401284.0
2025-02-04 11:55:00,25.8,25.85,25.79,25.84,410015.0,25.3115,25.3605,25.3017,25.3507,410015.0
2025-02-04 12:00:00,25.84,25.92,25.83,25.91,430192.0,25.3507,25.4292,25.3409,25.4194,430192.0
2025-02-04 12:05:00,25.91,25.93,25.89,25.92,406808.0,25.4194,25.439,25.3998,25.4292,406808.0
2025-02-04 12:10:00,25.93,25.95,25.88,25.89,380151.0,25.439,25.4587,25.39,25.3998,380151.0
2025-02-04 12:15:00,25.88,25.89,25.84,25.87,481095.0,25.39,25.3998,25.3507,25.3802,481095.0
2025-02-04 12:20:00,25.87,25.87,25.84,25.85,293163.0,25.3802,25.3802,25.3507,25.3605,293163.0
2025-02-04 12:25:00,25.86,25.88,25.84,25.87,389013.0,25.3704,25.39,25.3507,25.3802,389013.0
2025-02-04 12:30:00,25.87,25.88,25.85,25.88,282072.0,25.3802,25.39,25.3605,25.39,282072.0
2025-02-04 12:35:00,25.88,25.89,25.84,25.86,310795.0,25.39,25.3998,25.3507,25.3704,310795.0
2025-02-04 12:40:00,25.86,25.86,25.8,25.8,367220.0,25.3704,25.3704,25.3115,25.3115,367220.0
2025-02-04 12:45:00,25.8,25.81,25.71,25.72,802617.0,25.3115,25.3213,25.2232,25.233,802617.0
2025-02-04 12:50:00,25.71,25.72,25.67,25.7,501707.0,25.2232,25.233,25.184,25.2134,501707.0
2025-02-04 12:55:00,25.7,25.7,25.68,25.68,342469.0,25.2134,25.2134,25.1938,25.1938,342469.0
2025-02-04 13:00:00,25.68,25.7,25.65,25.66,409012.0,25.1938,25.2134,25.1643,25.1741,409012.0
2025-02-04 13:05:00,25.65,25.68,25.63,25.66,514623.0,25.1643,25.1938,25.1447,25.1741,514623.0
2025-02-04 13:10:00,25.67,25.7,25.65,25.69,386853.0,25.184,25.2134,25.1643,25.2036,386853.0
2025-02-04 13:15:00,25.7,25.7,25.67,25.68,521188.0,25.2134,25.2134,25.184,25.1938,521188.0
2025-02-04 13:20:00,25.68,25.68,25.65,25.67,392204.0,25.1938,25.1938,25.1643,25.184,392204.0
2025-02-04 13:25:00,25.67,25.72,25.65,25.71,678064.0,25.184,25.233,25.1643,25.2232,678064.0
2025-02-04 13:30:00,25.71,25.78,25.71,25.77,497468.0,25.2232,25.2919,25.2232,25.2821,497468.0
2025-02-04 13:35:00,25.78,25.78,25.74,25.76,329543.0,25.2919,25.2919,25.2526,25.2723,329543.0
2025-02-04 13:40:00,25.76,25.78,25.75,25.77,155700.0,25.2723,25.2919,25.2624,25.2821,155700.0
2025-02-04 13:45:00,25.77,25.82,25.74,25.82,393135.0,25.2821,25.3311,25.2526,25.3311,393135.0
2025-02-04 13:50:00,25.82,25.85,25.78,25.83,349968.0,25.3311,25.3605,25.2919,25.3409,349968.0
2025-02-04 13:55:00,25.83,25.87,25.78,25.78,297066.0,25.3409,25.3802,25.2919,25.2919,297066.0
2025-02-04 14:00:00,25.79,25.79,25.73,25.75,612385.0,25.3017,25.3017,25.2428,25.2624,612385.0
2025-02-04 14:05:00,25.75,25.81,25.73,25.8,612790.0,25.2624,25.3213,25.2428,25.3115,612790.0
2025-02-04 14:10:00,25.81,25.84,25.8,25.81,330598.0,25.3213,25.3507,25.3115,25.3213,330598.0
2025-02-04 14:15:00,25.82,25.82,25.79,25.82,360317.0,25.3311,25.3311,25.3017,25.3311,360317.0
2025-02-04 14:20:00,25.82,25.84,25.81,25.84,310669.0,25.3311,25.3507,25.3213,25.3507,310669.0
2025-02-04 14:25:00,25.84,25.87,25.83,25.87,626689.0,25.3507,25.3802,25.3409,25.3802,626689.0
2025-02-04 14:30:00,25.87,25.87,25.81,25.83,369455.0,25.3802,25.3802,25.3213,25.3409,369455.0
2025-02-04 14:35:00,25.83,25.83,25.81,25.83,259884.0,25.3409,25.3409,25.3213,25.3409,259884.0
2025-02-04 14:40:00,25.83,25.85,25.82,25.84,306439.0,25.3409,25.3605,25.3311,25.3507,306439.0
2025-02-04 14:45:00,25.84,25.84,25.81,25.84,250498.0,25.3507,25.3507,25.3213,25.3507,250498.0
2025-02-04 14:50:00,25.84,25.84,25.82,25.83,179207.0,25.3507,25.3507,25.3311,25.3409,179207.0
2025-02-04 14:55:00,25.83,25.84,25.81,25.83,487925.0,25.3409,25.3507,25.3213,25.3409,487925.0
2025-02-04 15:00:00,25.83,25.92,25.82,25.92,467664.0,25.3409,25.4292,25.3311,25.4292,467664.0
2025-02-04 15:05:00,25.92,25.94,25.9,25.93,662466.0,25.4292,25.4488,25.4096,25.439,662466.0
2025-02-04 15:10:00,25.94,26.0,25.93,25.96,493885.0,25.4488,25.5077,25.439,25.4685,493885.0
2025-02-04 15:15:00,25.96,25.97,25.88,25.89,506031.0,25.4685,25.4783,25.39,25.3998,506031.0
2025-02-04 15:20:00,25.89,25.91,25.87,25.88,327056.0,25.3998,25.4194,25.3802,25.39,327056.0
2025-02-04 15:25:00,25.89,25.9,25.87,25.89,326633.0,25.3998,25.4096,25.3802,25.3998,326633.0
2025-02-04 15:30:00,25.89,25.91,25.87,25.89,470220.0,25.3998,25.4194,25.3802,25.3998,470220.0
2025-02-04 15:35:00,25.89,25.93,25.89,25.93,579911.0,25.3998,25.439,25.3998,25.439,579911.0
2025-02-04 15:40:00,25.93,25.93,25.88,25.9,689208.0,25.439,25.439,25.39,25.4096,689208.0
2025-02-04 15:45:00,25.89,25.94,25.89,25.92,601972.0,25.3998,25.4488,25.3998,25.4292,601972.0
2025-02-04 15:50:00,25.91,25.93,25.9,25.91,892207.0,25.4194,25.439,25.4096,25.4194,892207.0
2025-02-04 15:55:00,25.92,25.93,25.8,25.9,2717025.0,25.4292,25.439,25.3115,25.4096,2717025.0
2025-02-05 09:30:00,25.95,25.98,25.7,25.77,1425805.0,25.4587,25.4881,25.2134,25.2821,1425805.0
2025-02-05 09:35:00,25.77,25.95,25.73,25.95,661809.0,25.2821,25.4587,25.2428,25.4587,661809.0
2025-02-05 09:40:00,25.94,26.18,25.94,26.16,999510.0,25.4488,25.6843,25.4488,25.6647,999510.0
2025-02-05 09:45:00,26.16,26.19,26.06,26.14,1047237.0,25.6647,25.6941,25.5666,25.6451,1047237.0
2025-02-05 09:50:00,26.14,26.21,26.1,26.14,759862.0,25.6451,25.7137,25.6058,25.6451,759862.0
2025-02-05 09:55:00,26.14,26.25,26.07,26.24,654449.0,25.6451,25.753,25.5764,25.7432,654449.0
2025-02-05 10:00:00,26.24,26.37,26.2,26.31,978198.0,25.7432,25.8707,25.7039,25.8118,978198.0
2025-02-05 10:05:00,26.31,26.4,26.27,26.39,698334.0,25.8118,25.9001,25.7726,25.8903,698334.0
2025-02-05 10:10:00,26.39,26.55,26.35,26.53,1145495.0,25.8903,26.0473,25.8511,26.0277,1145495.0
2025-02-05 10:15:00,26.54,26.55,26.49,26.52,1175107.0,26.0375,26.0473,25.9884,26.0179,1175107.0
2025-02-05 10:20:00,26.53,26.69,26.52,26.66,990374.0,26.0277,26.1846,26.0179,26.1552,990374.0
2025-02-05 10:25:00,26.66,26.68,26.54,26.55,842617.0,26.1552,26.1748,26.0375,26.0473,842617.0
2025-02-05 10:30:00,26.55,26.65,26.5,26.62,656178.0,26.0473,26.1454,25.9982,26.116,656178.0
2025-02-05 10:35:00,26.62,26.68,26.61,26.68,555643.0,26.116,26.1748,26.1062,26.1748,555643.0
2025-02-05 10:40:00,26.67,26.69,26.62,26.63,455777.0,26.165,26.1846,26.116,26.1258,455777.0
2025-02-05 10:45:00,26.64,26.64,26.54,26.57,398444.0,26.1356,26.1356,26.0375,26.0669,398444.0
2025-02-05 10:50:00,26.56,26.61,26.53,26.55,472485.0,26.0571,26.1062,26.0277,26.0473,472485.0
2025-02-05 10:55:00,26.55,26.59,26.55,26.58,387506.0,26.0473,26.0865,26.0473,26.0767,387506.0
2025-02-05 11:00:00,26.58,26.6,26.5,26.58,405086.0,26.0767,26.0963,25.9982,26.0767,405086.0
2025-02-05 11:05:00,26.57,26.58,26.53,26.55,409556.0,26.0669,26.0767,26.0277,26.0473,409556.0
2025-02-05 11:10:00,26.55,26.59,26.53,26.58,362017.0,26.0473,26.0865,26.0277,26.0767,362017.0
2025-02-05 11:15:00,26.58,26.64,26.56,26.63,624991.0,26.0767,26.1356,26.0571,26.1258,624991.0
2025-02-05 11:20:00,26.63,26.65,26.55,26.55,512349.0,26.1258,26.1454,26.0473,26.0473,512349.0
2025-02-05 11:25:00,26.55,26.56,26.39,26.42,513759.0,26.0473,26.0571,25.8903,25.9198,513759.0
2025-02-05 11:30:00,26.41,26.46,26.38,26.46,412323.0,25.9099,25.959,25.8805,25.959,412323.0
2025-02-05 11:35:00,26.46,26.48,26.42,26.42,280206.0,25.959,25.9786,25.9198,25.9198,280206.0
2025-02-05 11:40:00,26.43,26.43,26.38,26.39,293078.0,25.9296,25.9296,25.8805,25.8903,293078.0
2025-02-05 11:45:00,26.39,26.39,26.33,26.33,425115.0,25.8903,25.8903,25.8315,25.8315,425115.0
2025-02-05 11:50:00,26.33,26.41,26.33,26.38,319059.0,25.8315,25.9099,25.8315,25.8805,319059.0
2025-02-05 11:55:00,26.38,26.38,26.32,26.32,262911.0,25.8805,25.8805,25.8216,25.8216,262911.0
2025-02-05 12:00:00,26.33,26.34,26.28,26.3,244258.0,25.8315,25.8413,25.7824,25.802,244258.0
2025-02-05 12:05:00,26.3,26.37,26.29,26.37,278583.0,25.802,25.8707,25.7922,25.8707,278583.0
2025-02-05 12:10:00,26.37,26.41,26.36,26.41,313934.0,25.8707,25.9099,25.8609,25.9099,313934.0
2025-02-05 12:15:00,26.41,26.42,26.38,26.4,237713.0,25.9099,25.9198,25.8805,25.9001,237713.0
2025-02-05 12:20:00,26.4,26.42,26.37,26.41,221170.0,25.9001,25.9198,25.8707,25.9099,221170.0
2025-02-05 12:25:00,26.41,26.42,26.36,26.37,189187.0,25.9099,25.9198,25.8609,25.8707,189187.0
2025-02-05 12:30:00,26.37,26.4,26.36,26.39,146610.0,25.8707,25.9001,25.8609,25.8903,146610.0
2025-02-05 12:35:00,26.38,26.41,26.36,26.41,237826.0,25.8805,25.9099,25.8609,25.9099,237826.0
2025-02-05 12:40:00,26.41,26.43,26.38,26.43,206310.0,25.9099,25.9296,25.8805,25.9296,206310.0
2025-02-05 12:45:00,26.43,26.43,26.39,26.4,261861.0,25.9296,25.9296,25.8903,25.9001,261861.0
2025-02-05 12:50:00,26.41,26.42,26.37,26.38,158548.0,25.9099,25.9198,25.8707,25.8805,158548.0
2025-02-05 12:55:00,26.37,26.4,26.37,26.38,201210.0,25.8707,25.9001,25.8707,25.8805,201210.0
2025-02-05 13:00:00,26.38,26.39,26.37,26.39,139016.0,25.8805,25.8903,25.8707,25.8903,139016.0
2025-02-05 13:05:00,26.39,26.4,26.37,26.38,182664.0,25.8903,25.9001,25.8707,25.8805,182664.0
2025-02-05 13:10:00,26.37,26.41,26.37,26.38,209241.0,25.8707,25.9099,25.8707,25.8805,209241.0
2025-02-05 13:15:00,26.39,26.4,26.37,26.37,399472.0,25.8903,25.9001,25.8707,25.8707,399472.0
2025-02-05 13:20:00,26.38,26.38,26.32,26.35,380424.0,25.8805,25.8805,25.8216,25.8511,380424.0
2025-02-05 13:25:00,26.34,26.35,26.31,26.34,158321.0,25.8413,25.8511,25.8118,25.8413,158321.0
2025-02-05 13:30:00,26.34,26.42,26.33,26.42,267701.0,25.8413,25.9198,25.8315,25.9198,267701.0
2025-02-05 13:35:00,26.42,26.48,26.41,26.48,198609.0,25.9198,25.9786,25.9099,25.9786,198609.0
2025-02-05 13:40:00,26.48,26.52,26.46,26.48,380696.0,25.9786,26.0179,25.959,25.9786,380696.0
2025-02-05 13:45:00,26.48,26.52,26.47,26.52,266840.0,25.9786,26.0179,25.9688,26.0179,266840.0
2025-02-05 13:50:00,26.51,26.52,26.47,26.49,177259.0,26.008,26.0179,25.9688,25.9884,177259.0
2025-02-05 13:55:00,26.48,26.49,26.45,26.46,277626.0,25.9786,25.9884,25.9492,25.959,277626.0
2025-02-05 14:00:00,26.46,26.49,26.46,26.47,250768.0,25.959,25.9884,25.959,25.9688,250768.0
2025-02-05 14:05:00,26.48,26.48,26.45,26.46,134409.0,25.9786,25.9786,25.9492,25.959,134409.0
2025-02-05 14:10:00,26.46,26.54,26.44,26.54,339309.0,25.959,26.0375,25.9394,26.0375,339309.0
2025-02-05 14:15:00,26.53,26.54,26.49,26.5,180842.0,26.0277,26.0375,25.9884,25.9982,180842.0
2025-02-05 14:20:00,26.5,26.56,26.49,26.55,356611.0,25.9982,26.0571,25.9884,26.0473,356611.0
2025-02-05 14:25:00,26.55,26.56,26.53,26.55,280955.0,26.0473,26.0571,26.0277,26.0473,280955.0
2025-02-05 14:30:00,26.55,26.55,26.53,26.54,171199.0,26.0473,26.0473,26.0277,26.0375,171199.0
2025-02-05 14:35:00,26.54,26.55,26.52,26.54,270319.0,26.0375,26.0473,26.0179,26.0375,270319.0
2025-02-05 14:40:00,26.53,26.54,26.49,26.52,302509.0,26.0277,26.0375,25.9884,26.0179,302509.0
2025-02-05 14:45:00,26.52,26.54,26.5,26.52,314525.0,26.0179,26.0375,25.9982,26.0179,314525.0
2025-02-05 14:50:00,26.52,26.54,26.51,26.53,221365.0,26.0179,26.0375,26.008,26.0277,221365.0
2025-02-05 14:55:00,26.52,26.55,26.51,26.53,310300.0,26.0179,26.0473,26.008,26.0277,310300.0
2025-02-05 15:00:00,26.52,26.54,26.47,26.47,681063.0,26.0179,26.0375,25.9688,25.9688,681063.0
2025-02-05 15:05:00,26.48,26.51,26.46,26.51,277423.0,25.9786,26.008,25.959,26.008,277423.0
2025-02-05 15:10:00,26.51,26.51,26.49,26.51,294016.0,26.008,26.008,25.9884,26.008,294016.0
2025-02-05 15:15:00,26.5,26.56,26.48,26.55,433945.0,25.9982,26.0571,25.9786,26.0473,433945.0
2025-02-05 15:20:00,26.55,26.55,26.51,26.51,335192.0,26.0473,26.0473,26.008,26.008,335192.0
2025-02-05 15:25:00,26.52,26.53,26.5,26.51,280022.0,26.0179,26.0277,25.9982,26.008,280022.0
2025-02-05 15:30:00,26.5,26.51,26.48,26.5,334820.0,25.9982,26.008,25.9786,25.9982,334820.0
2025-02-05 15:35:00,26.51,26.57,26.5,26.57,415528.0,26.008,26.0669,25.9982,26.0669,415528.0
2025-02-05 15:40:00,26.57,26.61,26.56,26.61,569009.0,26.0669,26.1062,26.0571,26.1062,569009.0
2025-02-05 15:45:00,26.61,26.62,26.57,26.57,546624.0,26.1062,26.116,26.0669,26.0669,546624.0
2025-02-05 15:50:00,26.58,26.59,26.55,26.57,734787.0,26.0767,26.0865,26.0473,26.0669,734787.0
2025-02-05 15:55:00,26.57,26.57,26.44,26.45,2433276.0,26.0669,26.0669,25.9394,25.9492,2433276.0
2025-02-06 09:30:00,26.42,26.47,26.15,26.25,1148667.0,25.9198,25.9688,25.6549,25.753,1148667.0
2025-02-06 09:35:00,26.25,26.33,26.18,26.27,355194.0,25.753,25.8315,25.6843,25.7726,355194.0
2025-02-06 09:40:00,26.27,26.32,26.25,26.31,429367.0,25.7726,25.8216,25.753,25.8118,429367.0
2025-02-06 09:45:00,26.32,26.33,26.23,26.25,360134.0,25.8216,25.8315,25.7334,25.753,360134.0
2025-02-06 09:50:00,26.24,26.27,26.2,26.21,433917.0,25.7432,25.7726,25.7039,25.7137,433917.0
2025-02-06 09:55:00,26.22,26.28,26.2,26.28,368844.0,25.7235,25.7824,25.7039,25.7824,368844.0
2025-02-06 10:00:00,26.28,26.28,26.19,26.23,283400.0,25.7824,25.7824,25.6941,25.7334,283400.0
2025-02-06 10:05:00,26.24,26.24,26.15,26.16,410616.0,25.7432,25.7432,25.6549,25.6647,410616.0
2025-02-06 10:10:00,26.16,26.19,26.11,26.16,515719.0,25.6647,25.6941,25.6156,25.6647,515719.0
2025-02-06 10:15:00,26.16,26.2,26.14,26.19,367972.0,25.6647,25.7039,25.6451,25.6941,367972.0
2025-02-06 10:20:00,26.19,26.22,26.17,26.21,310608.0,25.6941,25.7235,25.6745,25.7137,310608.0
2025-02-06 10:25:00,26.21,26.22,26.13,26.13,422824.0,25.7137,25.7235,25.6352,25.6352,422824.0
2025-02-06 10:30:00,26.12,26.12,26.08,26.09,370134.0,25.6254,25.6254,25.5862,25.596,370134.0
2025-02-06 10:35:00,26.09,26.15,26.07,26.14,578258.0,25.596,25.6549,25.5764,25.6451,578258.0
2025-02-06 10:40:00,26.14,26.15,26.12,26.14,329690.0,25.6451,25.6549,25.6254,25.6451,329690.0
2025-02-06 10:45:00,26.14,26.14,26.09,26.12,236560.0,25.6451,25.6451,25.596,25.6254,236560.0
2025-02-06 10:50:00,26.11,26.13,26.09,26.1,228919.0,25.6156,25.6352,25.596,25.6058,228919.0
2025-02-06 10:55:00,26.1,26.11,26.08,26.1,276639.0,25.6058,25.6156,25.5862,25.6058,276639.0
2025-02-06 11:00:00,26.11,26.15,26.09,26.14,288349.0,25.6156,25.6549,25.596,25.6451,288349.0
2025-02-06 11:05:00,26.14,26.15,26.1,26.11,209560.0,25.6451,25.6549,25.6058,25.6156,209560.0
2025-02-06 11:10:00,26.1,26.12,26.1,26.12,199961.0,25.6058,25.6254,25.6058,25.6254,199961.0
2025-02-06 11:15:00,26.12,26.12,26.09,26.11,342178.0,25.6254,25.6254,25.596,25.6156,342178.0
2025-02-06 11:20:00,26.11,26.11,26.07,26.11,355729.0,25.6156,25.6156,25.5764,25.6156,355729.0
2025-02-06 11:25:00,26.11,26.15,26.08,26.11,339883.0,25.6156,25.6549,25.5862,25.6156,339883.0
2025-02-06 11:30:00,26.11,26.12,26.07,26.07,529019.0,25.6156,25.6254,25.5764,25.5764,529019.0
2025-02-06 11:35:00,26.07,26.08,26.0,26.02,446099.0,25.5764,25.5862,25.5077,25.5273,446099.0
2025-02-06 11:40:00,26.01,26.03,26.01,26.02,283005.0,25.5175,25.5371,25.5175,25.5273,283005.0
2025-02-06 11:45:00,26.02,26.03,25.99,26.01,617399.0,25.5273,25.5371,25.4979,25.5175,617399.0
2025-02-06 11:50:00,26.0,26.02,25.98,26.0,437766.0,25.5077,25.5273,25.4881,25.5077,437766.0
2025-02-06 11:55:00,26.0,26.0,25.97,25.99,331724.0,25.5077,25.5077,25.4783,25.4979,331724.0
2025-02-06 12:00:00,25.99,26.01,25.98,25.99,214661.0,25.4979,25.5175,25.4881,25.4979,214661.0
2025-02-06 12:05:00,25.98,26.05,25.98,26.0,368281.0,25.4881,25.5568,25.4881,25.5077,368281.0
2025-02-06 12:10:00,26.0,26.0,25.98,25.98,160850.0,25.5077,25.5077,25.4881,25.4881,160850.0
2025-02-06 12:15:00,25.98,26.0,25.97,25.98,381211.0,25.4881,25.5077,25.4783,25.4881,381211.0
2025-02-06 12:20:00,25.98,25.99,25.97,25.98,270615.0,25.4881,25.4979,25.4783,25.4881,270615.0
2025-02-06 12:25:00,25.98,25.98,25.95,25.96,572394.0,25.4881,25.4881,25.4587,25.4685,572394.0
2025-02-06 12:30:00,25.96,25.96,25.94,25.95,307766.0,25.4685,25.4685,25.4488,25.4587,307766.0
2025-02-06 12:35:00,25.95,26.01,25.94,26.01,295021.0,25.4587,25.5175,25.4488,25.5175,295021.0
2025-02-06 12:40:00,26.01,26.06,25.99,26.05,309665.0,25.5175,25.5666,25.4979,25.5568,309665.0
2025-02-06 12:45:00,26.05,26.06,26.02,26.03,193743.0,25.5568,25.5666,25.5273,25.5371,193743.0
2025-02-06 12:50:00,26.04,26.04,26.0,26.01,208852.0,25.5469,25.5469,25.5077,25.5175,208852.0
2025-02-06 12:55:00,26.01,26.01,25.98,25.99,312455.0,25.5175,25.5175,25.4881,25.4979,312455.0
2025-02-06 13:00:00,25.99,25.99,25.95,25.96,217276.0,25.4979,25.4979,25.4587,25.4685,217276.0
2025-02-06 13:05:00,25.96,25.99,25.95,25.97,232390.0,25.4685,25.4979,25.4587,25.4783,232390.0
2025-02-06 13:10:00,25.96,25.98,25.95,25.96,267987.0,25.4685,25.4881,25.4587,25.4685,267987.0
2025-02-06 13:15:00,25.96,25.99,25.93,25.98,378923.0,25.4685,25.4979,25.439,25.4881,378923.0
2025-02-06 13:20:00,25.98,25.99,25.96,25.99,182450.0,25.4881,25.4979,25.4685,25.4979,182450.0
2025-02-06 13:25:00,25.99,25.99,25.96,25.96,151343.0,25.4979,25.4979,25.4685,25.4685,151343.0
2025-02-06 13:30:00,25.96,25.98,25.95,25.98,265053.0,25.4685,25.4881,25.4587,25.4881,265053.0
2025-02-06 13:35:00,25.98,26.01,25.97,25.99,279984.0,25.4881,25.5175,25.4783,25.4979,279984.0
2025-02-06 13:40:00,25.99,25.99,25.95,25.97,189576.0,25.4979,25.4979,25.4587,25.4783,189576.0
2025-02-06 13:45:00,25.96,25.98,25.96,25.96,165672.0,25.4685,25.4881,25.4685,25.4685,165672.0
2025-02-06 13:50:00,25.96,25.97,25.94,25.96,275332.0,25.4685,25.4783,25.4488,25.4685,275332.0
2025-02-06 13:55:00,25.96,25.96,25.93,25.94,217950.0,25.4685,25.4685,25.439,25.4488,217950.0
2025-02-06 14:00:00,25.94,25.96,25.93,25.94,309527.0,25.4488,25.4685,25.439,25.4488,309527.0
2025-02-06 14:05:00,25.95,25.95,25.91,25.93,273536.0,25.4587,25.4587,25.4194,25.439,273536.0
2025-02-06 14:10:00,25.93,25.93,25.9,25.92,246662.0,25.439,25.439,25.4096,25.4292,246662.0
2025-02-06 14:15:00,25.92,25.93,25.91,25.92,220783.0,25.4292,25.439,25.4194,25.4292,220783.0
2025-02-06 14:20:00,25.92,25.94,25.91,25.92,262911.0,25.4292,25.4488,25.4194,25.4292,262911.0
2025-02-06 14:25:00,25.93,25.96,25.91,25.94,320683.0,25.439,25.4685,25.4194,25.4488,320683.0
2025-02-06 14:30:00,25.94,25.94,25.9,25.91,394928.0,25.4488,25.4488,25.4096,25.4194,394928.0
2025-02-06 14:35:00,25.9,25.93,25.89,25.93,535227.0,25.4096,25.439,25.3998,25.439,535227.0
2025-02-06 14:40:00,25.93,25.93,25.89,25.89,211599.0,25.439,25.439,25.3998,25.3998,211599.0
2025-02-06 14:45:00,25.89,25.91,25.88,25.89,524289.0,25.3998,25.4194,25.39,25.3998,524289.0
2025-02-06 14:50:00,25.89,25.91,25.88,25.89,473318.0,25.3998,25.4194,25.39,25.3998,473318.0
2025-02-06 14:55:00,25.89,25.89,25.81,25.81,558945.0,25.3998,25.3998,25.3213,25.3213,558945.0
2025-02-06 15:00:00,25.82,25.83,25.8,25.82,422920.0,25.3311,25.3409,25.3115,25.3311,422920.0
2025-02-06 15:05:00,25.82,25.85,25.81,25.84,321720.0,25.3311,25.3605,25.3213,25.3507,321720.0
2025-02-06 15:10:00,25.84,25.86,25.83,25.85,248578.0,25.3507,25.3704,25.3409,25.3605,248578.0
2025-02-06 15:15:00,25.85,25.86,25.83,25.84,501400.0,25.3605,25.3704,25.3409,25.3507,501400.0
2025-02-06 15:20:00,25.84,25.84,25.82,25.83,292543.0,25.3507,25.3507,25.3311,25.3409,292543.0
2025-02-06 15:25:00,25.83,25.83,25.8,25.8,446506.0,25.3409,25.3409,25.3115,25.3115,446506.0
2025-02-06 15:30:00,25.8,25.83,25.78,25.79,658419.0,25.3115,25.3409,25.2919,25.3017,658419.0
2025-02-06 15:35:00,25.79,25.8,25.78,25.8,457658.0,25.3017,25.3115,25.2919,25.3115,457658.0
2025-02-06 15:40:00,25.8,25.85,25.79,25.85,703263.0,25.3115,25.3605,25.3017,25.3605,703263.0
2025-02-06 15:45:00,25.85,25.87,25.83,25.84,671053.0,25.3605,25.3802,25.3409,25.3507,671053.0
2025-02-06 15:50:00,25.84,25.86,25.82,25.83,835188.0,25.3507,25.3704,25.3311,25.3409,835188.0
2025-02-06 15:55:00,25.83,25.84,25.81,25.82,2208005.0,25.3409,25.3507,25.3213,25.3311,2208005.0
2025-02-07 09:30:00,25.86,25.96,25.75,25.79,1072170.0,25.3704,25.4685,25.2624,25.3017,1072170.0
2025-02-07 09:35:00,25.79,25.8,25.72,25.76,497192.0,25.3017,25.3115,25.233,25.2723,497192.0
2025-02-07 09:40:00,25.75,25.81,25.75,25.77,280021.0,25.2624,25.3213,25.2624,25.2821,280021.0
2025-02-07 09:45:00,25.77,25.86,25.76,25.8,395986.0,25.2821,25.3704,25.2723,25.3115,395986.0
2025-02-07 09:50:00,25.8,25.81,25.76,25.77,511193.0,25.3115,25.3213,25.2723,25.2821,511193.0
2025-02-07 09:55:00,25.77,25.81,25.73,25.79,378692.0,25.2821,25.3213,25.2428,25.3017,378692.0
2025-02-07 10:00:00,25.78,25.78,25.69,25.71,591945.0,25.2919,25.2919,25.2036,25.2232,591945.0
2025-02-07 10:05:00,25.72,25.78,25.71,25.77,432373.0,25.233,25.2919,25.2232,25.2821,432373.0
2025-02-07 10:10:00,25.77,25.83,25.76,25.78,349144.0,25.2821,25.3409,25.2723,25.2919,349144.0
2025-02-07 10:15:00,25.78,25.78,25.74,25.75,283756.0,25.2919,25.2919,25.2526,25.2624,283756.0
2025-02-07 10:20:00,25.76,25.79,25.73,25.74,185555.0,25.2723,25.3017,25.2428,25.2526,185555.0
2025-02-07 10:25:00,25.73,25.74,25.71,25.72,203987.0,25.2428,25.2526,25.2232,25.233,203987.0
2025-02-07 10:30:00,25.71,25.78,25.71,25.76,242989.0,25.2232,25.2919,25.2232,25.2723,242989.0
2025-02-07 10:35:00,25.76,25.77,25.72,25.75,148652.0,25.2723,25.2821,25.233,25.2624,148652.0
2025-02-07 10:40:00,25.74,25.75,25.73,25.74,165903.0,25.2526,25.2624,25.2428,25.2526,165903.0
2025-02-07 10:45:00,25.74,25.75,25.71,25.72,448573.0,25.2526,25.2624,25.2232,25.233,448573.0
2025-02-07 10:50:00,25.72,25.76,25.65,25.65,440968.0,25.233,25.2723,25.1643,25.1643,440968.0
2025-02-07 10:55:00,25.66,25.69,25.65,25.68,329604.0,25.1741,25.2036,25.1643,25.1938,329604.0
2025-02-07 11:00:00,25.68,25.68,25.63,25.66,423676.0,25.1938,25.1938,25.1447,25.1741,423676.0
2025-02-07 11:05:00,25.66,25.67,25.63,25.64,314795.0,25.1741,25.184,25.1447,25.1545,314795.0
2025-02-07 11:10:00,25.64,25.66,25.64,25.64,299903.0,25.1545,25.1741,25.1545,25.1545,299903.0
2025-02-07 11:15:00,25.64,25.68,25.62,25.66,450981.0,25.1545,25.1938,25.1349,25.1741,450981.0
2025-02-07 11:20:00,25.66,25.68,25.61,25.62,409383.0,25.1741,25.1938,25.1251,25.1349,409383.0
2025-02-07 11:25:00,25.63,25.63,25.57,25.58,594046.0,25.1447,25.1447,25.0858,25.0957,594046.0
2025-02-07 11:30:00,25.58,25.6,25.57,25.59,268463.0,25.0957,25.1153,25.0858,25.1055,268463.0
2025-02-07 11:35:00,25.59,25.59,25.55,25.56,346723.0,25.1055,25.1055,25.0662,25.076,346723.0
2025-02-07 11:40:00,25.57,25.57,25.53,25.55,345423.0,25.0858,25.0858,25.0466,25.0662,345423.0
2025-02-07 11:45:00,25.55,25.57,25.53,25.55,372816.0,25.0662,25.0858,25.0466,25.0662,372816.0
2025-02-07 11:50:00,25.55,25.59,25.53,25.58,352547.0,25.0662,25.1055,25.0466,25.0957,352547.0
2025-02-07 11:55:00,25.59,25.59,25.54,25.55,377678.0,25.1055,25.1055,25.0564,25.0662,377678.0
2025-02-07 12:00:00,25.55,25.61,25.54,25.61,252340.0,25.0662,25.1251,25.0564,25.1251,252340.0
2025-02-07 12:05:00,25.61,25.66,25.6,25.66,564526.0,25.1251,25.1741,25.1153,25.1741,564526.0
2025-02-07 12:10:00,25.66,25.67,25.64,25.66,468559.0,25.1741,25.184,25.1545,25.1741,468559.0
2025-02-07 12:15:00,25.66,25.67,25.61,25.67,561856.0,25.1741,25.184,25.1251,25.184,561856.0
2025-02-07 12:20:00,25.67,25.71,25.61,25.66,561485.0,25.184,25.2232,25.1251,25.1741,561485.0
2025-02-07 12:25:00,25.65,25.66,25.63,25.66,313549.0,25.1643,25.1741,25.1447,25.1741,313549.0
2025-02-07 12:30:00,25.66,25.67,25.64,25.65,550003.0,25.1741,25.184,25.1545,25.1643,550003.0
2025-02-07 12:35:00,25.65,25.8,25.64,25.71,339966.0,25.1643,25.3115,25.1545,25.2232,339966.0
2025-02-07 12:40:00,25.7,25.72,25.7,25.72,146960.0,25.2134,25.233,25.2134,25.233,146960.0
2025-02-07 12:45:00,25.71,25.73,25.7,25.7,143377.0,25.2232,25.2428,25.2134,25.2134,143377.0
2025-02-07 12:50:00,25.71,25.71,25.67,25.68,212886.0,25.2232,25.2232,25.184,25.1938,212886.0
2025-02-07 12:55:00,25.69,25.69,25.65,25.66,142104.0,25.2036,25.2036,25.1643,25.1741,142104.0
2025-02-07 13:00:00,25.66,25.66,25.63,25.64,160285.0,25.1741,25.1741,25.1447,25.1545,160285.0
2025-02-07 13:05:00,25.64,25.68,25.63,25.67,162441.0,25.1545,25.1938,25.1447,25.184,162441.0
2025-02-07 13:10:00,25.67,25.68,25.64,25.65,276187.0,25.184,25.1938,25.1545,25.1643,276187.0
2025-02-07 13:15:00,25.65,25.68,25.65,25.66,180229.0,25.1643,25.1938,25.1643,25.1741,180229.0
2025-02-07 13:20:00,25.66,25.76,25.66,25.76,782792.0,25.1741,25.2723,25.1741,25.2723,782792.0
2025-02-07 13:25:00,25.75,25.76,25.71,25.71,451165.0,25.2624,25.2723,25.2232,25.2232,451165.0
2025-02-07 13:30:00,25.72,25.72,25.69,25.69,210056.0,25.233,25.233,25.2036,25.2036,210056.0
2025-02-07 13:35:00,25.7,25.71,25.68,25.7,222595.0,25.2134,25.2232,25.1938,25.2134,222595.0
2025-02-07 13:40:00,25.7,25.7,25.66,25.67,88474.0,25.2134,25.2134,25.1741,25.184,88474.0
2025-02-07 13:45:00,25.67,25.67,25.64,25.65,271652.0,25.184,25.184,25.1545,25.1643,271652.0
2025-02-07 13:50:00,25.66,25.69,25.65,25.67,225308.0,25.1741,25.2036,25.1643,25.184,225308.0
2025-02-07 13:55:00,25.67,25.68,25.65,25.68,272783.0,25.184,25.1938,25.1643,25.1938,272783.0
2025-02-07 14:00:00,25.68,25.68,25.65,25.66,282480.0,25.1938,25.1938,25.1643,25.1741,282480.0
2025-02-07 14:05:00,25.66,25.66,25.63,25.64,268363.0,25.1741,25.1741,25.1447,25.1545,268363.0
2025-02-07 14:10:00,25.64,25.64,25.62,25.64,165739.0,25.1545,25.1545,25.1349,25.1545,165739.0
2025-02-07 14:15:00,25.64,25.64,25.62,25.64,318494.0,25.1545,25.1545,25.1349,25.1545,318494.0
2025-02-07 14:20:00,25.64,25.66,25.63,25.66,319209.0,25.1545,25.1741,25.1447,25.1741,319209.0
2025-02-07 14:25:00,25.66,25.68,25.65,25.67,285726.0,25.1741,25.1938,25.1643,25.184,285726.0
2025-02-07 14:30:00,25.67,25.69,25.66,25.69,426034.0,25.184,25.2036,25.1741,25.2036,426034.0
2025-02-07 14:35:00,25.69,25.69,25.67,25.68,215497.0,25.2036,25.2036,25.184,25.1938,215497.0
2025-02-07 14:40:00,25.69,25.69,25.67,25.68,191343.0,25.2036,25.2036,25.184,25.1938,191343.0
2025-02-07 14:45:00,25.68,25.68,25.66,25.68,207562.0,25.1938,25.1938,25.1741,25.1938,207562.0
2025-02-07 14:50:00,25.68,25.68,25.65,25.66,218516.0,25.1938,25.1938,25.1643,25.1741,218516.0
2025-02-07 14:55:00,25.66,25.66,25.63,25.66,301963.0,25.1741,25.1741,25.1447,25.1741,301963.0
2025-02-07 15:00:00,25.66,25.66,25.64,25.64,265526.0,25.1741,25.1741,25.1545,25.1545,265526.0
2025-02-07 15:05:00,25.64,25.65,25.63,25.64,251586.0,25.1545,25.1643,25.1447,25.1545,251586.0
2025-02-07 15:10:00,25.63,25.64,25.62,25.63,235376.0,25.1447,25.1545,25.1349,25.1447,235376.0
2025-02-07 15:15:00,25.63,25.63,25.61,25.63,232228.0,25.1447,25.1447,25.1251,25.1447,232228.0
2025-02-07 15:20:00,25.62,25.63,25.61,25.62,351419.0,25.1349,25.1447,25.1251,25.1349,351419.0
2025-02-07 15:25:00,25.62,25.64,25.61,25.63,522314.0,25.1349,25.1545,25.1251,25.1447,522314.0
2025-02-07 15:30:00,25.64,25.64,25.62,25.64,327601.0,25.1545,25.1545,25.1349,25.1545,327601.0
2025-02-07 15:35:00,25.64,25.67,25.62,25.66,878196.0,25.1545,25.184,25.1349,25.1741,878196.0
2025-02-07 15:40:00,25.66,25.68,25.64,25.66,506075.0,25.1741,25.1938,25.1545,25.1741,506075.0
2025-02-07 15:45:00,25.66,25.73,25.66,25.71,647862.0,25.1741,25.2428,25.1741,25.2232,647862.0
2025-02-07 15:50:00,25.71,25.73,25.7,25.73,787206.0,25.2232,25.2428,25.2134,25.2428,787206.0
2025-02-07 15:55:00,25.73,25.78,25.72,25.75,2420786.0,25.2428,25.2919,25.233,25.2624,2420786.0
2025-02-10 09:30:00,25.78,25.78,25.65,25.67,1015879.0,25.2919,25.2919,25.1643,25.184,1015879.0
2025-02-10 09:35:00,25.67,25.69,25.51,25.57,689794.0,25.184,25.2036,25.027,25.0858,689794.0
2025-02-10 09:40:00,25.57,25.62,25.56,25.6,479082.0,25.0858,25.1349,25.076,25.1153,479082.0
2025-02-10 09:45:00,25.6,25.62,25.55,25.6,353317.0,25.1153,25.1349,25.0662,25.1153,353317.0
2025-02-10 09:50:00,25.6,25.64,25.59,25.61,307482.0,25.1153,25.1545,25.1055,25.1251,307482.0
2025-02-10 09:55:00,25.6,25.65,25.59,25.62,181093.0,25.1153,25.1643,25.1055,25.1349,181093.0
2025-02-10 10:00:00,25.62,25.67,25.6,25.67,529178.0,25.1349,25.184,25.1153,25.184,529178.0
2025-02-10 10:05:00,25.67,25.68,25.64,25.67,324340.0,25.184,25.1938,25.1545,25.184,324340.0
2025-02-10 10:10:00,25.66,25.67,25.62,25.64,278145.0,25.1741,25.184,25.1349,25.1545,278145.0
2025-02-10 10:15:00,25.64,25.64,25.53,25.54,581470.0,25.1545,25.1545,25.0466,25.0564,581470.0
2025-02-10 10:20:00,25.54,25.58,25.51,25.57,559535.0,25.0564,25.0957,25.027,25.0858,559535.0
2025-02-10 10:25:00,25.58,25.61,25.57,25.6,176033.0,25.0957,25.1251,25.0858,25.1153,176033.0
2025-02-10 10:30:00,25.59,25.66,25.59,25.66,306972.0,25.1055,25.1741,25.1055,25.1741,306972.0
2025-02-10 10:35:00,25.66,25.7,25.65,25.69,230540.0,25.1741,25.2134,25.1643,25.2036,230540.0
2025-02-10 10:40:00,25.69,25.73,25.68,25.73,264584.0,25.2036,25.2428,25.1938,25.2428,264584.0
2025-02-10 10:45:00,25.73,25.74,25.72,25.73,226997.0,25.2428,25.2526,25.233,25.2428,226997.0
2025-02-10 10:50:00,25.73,25.78,25.73,25.77,195905.0,25.2428,25.2919,25.2428,25.2821,195905.0
2025-02-10 10:55:00,25.78,25.8,25.76,25.79,220689.0,25.2919,25.3115,25.2723,25.3017,220689.0
2025-02-10 11:00:00,25.8,25.81,25.78,25.79,620453.0,25.3115,25.3213,25.2919,25.3017,620453.0
2025-02-10 11:05:00,25.79,25.79,25.74,25.78,208725.0,25.3017,25.3017,25.2526,25.2919,208725.0
2025-02-10 11:10:00,25.78,25.81,25.77,25.8,441866.0,25.2919,25.3213,25.2821,25.3115,441866.0
2025-02-10 11:15:00,25.8,25.9,25.8,25.89,773356.0,25.3115,25.4096,25.3115,25.3998,773356.0
2025-02-10 11:20:00,25.89,25.94,25.88,25.94,428348.0,25.3998,25.4488,25.39,25.4488,428348.0
2025-02-10 11:25:00,25.94,25.98,25.92,25.95,1140781.0,25.4488,25.4881,25.4292,25.4587,1140781.0
2025-02-10 11:30:00,25.95,26.04,25.95,26.03,915548.0,25.4587,25.5469,25.4587,25.5371,915548.0
2025-02-10 11:35:00,26.02,26.11,25.99,26.1,1084503.0,25.5273,25.6156,25.4979,25.6058,1084503.0
2025-02-10 11:40:00,26.1,26.12,26.08,26.11,603922.0,25.6058,25.6254,25.5862,25.6156,603922.0
2025-02-10 11:45:00,26.11,26.12,26.08,26.09,463399.0,25.6156,25.6254,25.5862,25.596,463399.0
2025-02-10 11:50:00,26.09,26.09,26.03,26.04,334938.0,25.596,25.596,25.5371,25.5469,334938.0
2025-02-10 11:55:00,26.04,26.06,25.99,26.01,216752.0,25.5469,25.5666,25.4979,25.5175,216752.0
2025-02-10 12:00:00,26.01,26.03,25.99,26.01,213873.0,25.5175,25.5371,25.4979,25.5175,213873.0
2025-02-10 12:05:00,26.01,26.01,25.94,25.96,226352.0,25.5175,25.5175,25.4488,25.4685,226352.0
2025-02-10 12:10:00,25.95,25.96,25.91,25.93,277649.0,25.4587,25.4685,25.4194,25.439,277649.0
2025-02-10 12:15:00,25.93,25.95,25.91,25.94,254197.0,25.439,25.4587,25.4194,25.4488,254197.0
2025-02-10 12:20:00,25.94,25.95,25.92,25.93,154226.0,25.4488,25.4587,25.4292,25.439,154226.0
2025-02-10 12:25:00,25.93,25.97,25.91,25.96,222677.0,25.439,25.4783,25.4194,25.4685,222677.0
2025-02-10 12:30:00,25.96,25.99,25.95,25.97,225806.0,25.4685,25.4979,25.4587,25.4783,225806.0
2025-02-10 12:35:00,25.97,26.01,25.97,26.01,164421.0,25.4783,25.5175,25.4783,25.5175,164421.0
2025-02-10 12:40:00,26.01,26.04,26.0,26.02,144582.0,25.5175,25.5469,25.5077,25.5273,144582.0
2025-02-10 12:45:00,26.01,26.02,25.99,26.0,76226.0,25.5175,25.5273,25.4979,25.5077,76226.0
2025-02-10 12:50:00,26.0,26.0,25.98,26.0,138794.0,25.5077,25.5077,25.4881,25.5077,138794.0
2025-02-10 12:55:00,26.0,26.04,25.99,26.01,112156.0,25.5077,25.5469,25.4979,25.5175,112156.0
2025-02-10 13:00:00,26.02,26.04,26.01,26.04,201337.0,25.5273,25.5469,25.5175,25.5469,201337.0
2025-02-10 13:05:00,26.04,26.06,26.03,26.06,292624.0,25.5469,25.5666,25.5371,25.5666,292624.0
2025-02-10 13:10:00,26.05,26.06,26.04,26.05,213730.0,25.5568,25.5666,25.5469,25.5568,213730.0
2025-02-10 13:15:00,26.05,26.05,26.01,26.02,197496.0,25.5568,25.5568,25.5175,25.5273,197496.0
2025-02-10 13:20:00,26.02,26.02,25.95,25.96,214599.0,25.5273,25.5273,25.4587,25.4685,214599.0
2025-02-10 13:25:00,25.96,26.0,25.95,26.0,248833.0,25.4685,25.5077,25.4587,25.5077,248833.0
2025-02-10 13:30:00,25.99,25.99,25.97,25.97,116761.0,25.4979,25.4979,25.4783,25.4783,116761.0
2025-02-10 13:35:00,25.98,25.99,25.96,25.98,170062.0,25.4881,25.4979,25.4685,25.4881,170062.0
2025-02-10 13:40:00,25.98,26.02,25.97,26.0,333138.0,25.4881,25.5273,25.4783,25.5077,333138.0
2025-02-10 13:45:00,26.01,26.01,25.98,26.0,225484.0,25.5175,25.5175,25.4881,25.5077,225484.0
2025-02-10 13:50:00,26.0,26.03,25.99,26.02,206152.0,25.5077,25.5371,25.4979,25.5273,206152.0
2025-02-10 13:55:00,26.02,26.02,25.99,26.0,165202.0,25.5273,25.5273,25.4979,25.5077,165202.0
2025-02-10 14:00:00,26.01,26.01,25.97,25.98,134002.0,25.5175,25.5175,25.4783,25.4881,134002.0
2025-02-10 14:05:00,25.98,26.01,25.97,26.01,165014.0,25.4881,25.5175,25.4783,25.5175,165014.0
2025-02-10 14:10:00,26.0,26.01,26.0,26.01,141799.0,25.5077,25.5175,25.5077,25.5175,141799.0
2025-02-10 14:15:00,26.01,26.02,25.99,25.99,249985.0,25.5175,25.5273,25.4979,25.4979,249985.0
2025-02-10 14:20:00,26.0,26.0,25.96,25.99,187120.0,25.5077,25.5077,25.4685,25.4979,187120.0
2025-02-10 14:25:00,25.99,26.0,25.97,25.99,186536.0,25.4979,25.5077,25.4783,25.4979,186536.0
2025-02-10 14:30:00,25.98,26.0,25.97,25.98,224876.0,25.4881,25.5077,25.4783,25.4881,224876.0
2025-02-10 14:35:00,25.98,25.98,25.96,25.96,109793.0,25.4881,25.4881,25.4685,25.4685,109793.0
2025-02-10 14:40:00,25.97,25.98,25.96,25.98,114868.0,25.4783,25.4881,25.4685,25.4881,114868.0
2025-02-10 14:45:00,25.98,25.98,25.96,25.98,178087.0,25.4881,25.4881,25.4685,25.4881,178087.0
2025-02-10 14:50:00,25.98,25.98,25.96,25.96,205558.0,25.4881,25.4881,25.4685,25.4685,205558.0
2025-02-10 14:55:00,25.96,25.97,25.96,25.96,132600.0,25.4685,25.4783,25.4685,25.4685,132600.0
2025-02-10 15:00:00,25.96,25.97,25.94,25.94,254144.0,25.4685,25.4783,25.4488,25.4488,254144.0
2025-02-10 15:05:00,25.95,25.95,25.93,25.94,149551.0,25.4587,25.4587,25.439,25.4488,149551.0
2025-02-10 15:10:00,25.94,25.95,25.93,25.95,284249.0,25.4488,25.4587,25.439,25.4587,284249.0
2025-02-10 15:15:00,25.95,25.96,25.93,25.94,259523.0,25.4587,25.4685,25.439,25.4488,259523.0
2025-02-10 15:20:00,25.94,25.95,25.92,25.92,205955.0,25.4488,25.4587,25.4292,25.4292,205955.0
2025-02-10 15:25:00,25.92,25.93,25.89,25.89,204334.0,25.4292,25.439,25.3998,25.3998,204334.0
2025-02-10 15:30:00,25.9,25.9,25.87,25.88,249956.0,25.4096,25.4096,25.3802,25.39,249956.0
2025-02-10 15:35:00,25.88,25.91,25.86,25.91,257907.0,25.39,25.4194,25.3704,25.4194,257907.0
2025-02-10 15:40:00,25.91,25.91,25.88,25.89,329376.0,25.4194,25.4194,25.39,25.3998,329376.0
2025-02-10 15:45:00,25.89,25.9,25.88,25.89,270187.0,25.3998,25.4096,25.39,25.3998,270187.0
2025-02-10 15:50:00,25.89,25.9,25.85,25.86,497510.0,25.3998,25.4096,25.3605,25.3704,497510.0
2025-02-10 15:55:00,25.86,25.9,25.85,25.87,1569229.0,25.3704,25.4096,25.3605,25.3802,1569229.0
2025-02-11 09:30:00,25.83,25.89,25.76,25.87,1061378.0,25.3409,25.3998,25.2723,25.3802,1061378.0
2025-02-11 09:35:00,25.87,25.91,25.79,25.81,239003.0,25.3802,25.4194,25.3017,25.3213,239003.0
2025-02-11 09:40:00,25.8,25.84,25.76,25.77,198579.0,25.3115,25.3507,25.2723,25.2821,198579.0
2025-02-11 09:45:00,25.77,25.81,25.74,25.77,312301.0,25.2821,25.3213,25.2526,25.2821,312301.0
2025-02-11 09:50:00,25.77,25.79,25.69,25.69,382012.0,25.2821,25.3017,25.2036,25.2036,382012.0
2025-02-11 09:55:00,25.7,25.74,25.62,25.66,1349734.0,25.2134,25.2526,25.1349,25.1741,1349734.0
2025-02-11 10:00:00,25.66,25.71,25.64,25.69,325623.0,25.1741,25.2232,25.1545,25.2036,325623.0
2025-02-11 10:05:00,25.68,25.7,25.64,25.67,378631.0,25.1938,25.2134,25.1545,25.184,378631.0
2025-02-11 10:10:00,25.67,25.68,25.62,25.62,347501.0,25.184,25.1938,25.1349,25.1349,347501.0
2025-02-11 10:15:00,25.62,25.67,25.61,25.67,320057.0,25.1349,25.184,25.1251,25.184,320057.0
2025-02-11 10:20:00,25.67,25.71,25.66,25.67,283860.0,25.184,25.2232,25.1741,25.184,283860.0
2025-02-11 10:25:00,25.67,25.67,25.61,25.65,285181.0,25.184,25.184,25.1251,25.1643,285181.0
2025-02-11 10:30:00,25.65,25.67,25.63,25.65,271988.0,25.1643,25.184,25.1447,25.1643,271988.0
2025-02-11 10:35:00,25.65,25.69,25.65,25.67,354803.0,25.1643,25.2036,25.1643,25.184,354803.0
2025-02-11 10:40:00,25.67,25.69,25.64,25.64,263886.0,25.184,25.2036,25.1545,25.1545,263886.0
2025-02-11 10:45:00,25.65,25.66,25.64,25.64,265225.0,25.1643,25.1741,25.1545,25.1545,265225.0
2025-02-11 10:50:00,25.64,25.65,25.62,25.63,338437.0,25.1545,25.1643,25.1349,25.1447,338437.0
2025-02-11 10:55:00,25.63,25.63,25.6,25.61,394300.0,25.1447,25.1447,25.1153,25.1251,394300.0
2025-02-11 11:00:00,25.62,25.63,25.6,25.62,484453.0,25.1349,25.1447,25.1153,25.1349,484453.0
2025-02-11 11:05:00,25.62,25.64,25.59,25.6,438254.0,25.1349,25.1545,25.1055,25.1153,438254.0
2025-02-11 11:10:00,25.6,25.6,25.57,25.58,382966.0,25.1153,25.1153,25.0858,25.0957,382966.0
2025-02-11 11:15:00,25.59,25.59,25.57,25.59,349407.0,25.1055,25.1055,25.0858,25.1055,349407.0
2025-02-11 11:20:00,25.59,25.61,25.58,25.6,277316.0,25.1055,25.1251,25.0957,25.1153,277316.0
2025-02-11 11:25:00,25.6,25.61,25.58,25.6,490228.0,25.1153,25.1251,25.0957,25.1153,490228.0
2025-02-11 11:30:00,25.6,25.61,25.59,25.59,178299.0,25.1153,25.1251,25.1055,25.1055,178299.0
2025-02-11 11:35:00,25.6,25.6,25.57,25.59,374351.0,25.1153,25.1153,25.0858,25.1055,374351.0
2025-02-11 11:40:00,25.59,25.59,25.57,25.58,204117.0,25.1055,25.1055,25.0858,25.0957,204117.0
2025-02-11 11:45:00,25.58,25.59,25.54,25.55,554712.0,25.0957,25.1055,25.0564,25.0662,554712.0
2025-02-11 11:50:00,25.55,25.58,25.54,25.56,407535.0,25.0662,25.0957,25.0564,25.076,407535.0
2025-02-11 11:55:00,25.57,25.57,25.55,25.55,290238.0,25.0858,25.0858,25.0662,25.0662,290238.0
2025-02-11 12:00:00,25.56,25.6,25.55,25.6,486830.0,25.076,25.1153,25.0662,25.1153,486830.0
2025-02-11 12:05:00,25.59,25.64,25.58,25.63,456723.0,25.1055,25.1545,25.0957,25.1447,456723.0
2025-02-11 12:10:00,25.64,25.64,25.59,25.6,155273.0,25.1545,25.1545,25.1055,25.1153,155273.0
2025-02-11 12:15:00,25.6,25.6,25.57,25.58,166004.0,25.1153,25.1153,25.0858,25.0957,166004.0
2025-02-11 12:20:00,25.58,25.59,25.55,25.55,346217.0,25.0957,25.1055,25.0662,25.0662,346217.0
2025-02-11 12:25:00,25.55,25.56,25.54,25.55,293424.0,25.0662,25.076,25.0564,25.0662,293424.0
2025-02-11 12:30:00,25.55,25.56,25.54,25.55,167461.0,25.0662,25.076,25.0564,25.0662,167461.0
2025-02-11 12:35:00,25.55,25.58,25.55,25.57,322776.0,25.0662,25.0957,25.0662,25.0858,322776.0
2025-02-11 12:40:00,25.56,25.58,25.56,25.58,104124.0,25.076,25.0957,25.076,25.0957,104124.0
2025-02-11 12:45:00,25.58,25.58,25.55,25.55,181134.0,25.0957,25.0957,25.0662,25.0662,181134.0
2025-02-11 12:50:00,25.55,25.56,25.55,25.55,202136.0,25.0662,25.076,25.0662,25.0662,202136.0
2025-02-11 12:55:00,25.55,25.56,25.53,25.55,323664.0,25.0662,25.076,25.0466,25.0662,323664.0
2025-02-11 13:00:00,25.54,25.57,25.54,25.57,195012.0,25.0564,25.0858,25.0564,25.0858,195012.0
2025-02-11 13:05:00,25.57,25.58,25.55,25.56,205033.0,25.0858,25.0957,25.0662,25.076,205033.0
2025-02-11 13:10:00,25.57,25.58,25.56,25.58,156477.0,25.0858,25.0957,25.076,25.0957,156477.0
2025-02-11 13:15:00,25.58,25.58,25.55,25.57,194722.0,25.0957,25.0957,25.0662,25.0858,194722.0
2025-02-11 13:20:00,25.57,25.57,25.55,25.57,151934.0,25.0858,25.0858,25.0662,25.0858,151934.0
2025-02-11 13:25:00,25.57,25.57,25.54,25.55,437260.0,25.0858,25.0858,25.0564,25.0662,437260.0
2025-02-11 13:30:00,25.55,25.56,25.53,25.54,242845.0,25.0662,25.076,25.0466,25.0564,242845.0
2025-02-11 13:35:00,25.54,25.57,25.52,25.57,453971.0,25.0564,25.0858,25.0368,25.0858,453971.0
2025-02-11 13:40:00,25.57,25.6,25.56,25.59,188274.0,25.0858,25.1153,25.076,25.1055,188274.0
2025-02-11 13:45:00,25.59,25.6,25.58,25.6,237156.0,25.1055,25.1153,25.0957,25.1153,237156.0
2025-02-11 13:50:00,25.6,25.6,25.56,25.57,169299.0,25.1153,25.1153,25.076,25.0858,169299.0
2025-02-11 13:55:00,25.57,25.57,25.55,25.56,129085.0,25.0858,25.0858,25.0662,25.076,129085.0
2025-02-11 14:00:00,25.56,25.57,25.54,25.55,303220.0,25.076,25.0858,25.0564,25.0662,303220.0
2025-02-11 14:05:00,25.55,25.55,25.53,25.54,242825.0,25.0662,25.0662,25.0466,25.0564,242825.0
2025-02-11 14:10:00,25.54,25.54,25.53,25.53,128494.0,25.0564,25.0564,25.0466,25.0466,128494.0
2025-02-11 14:15:00,25.54,25.54,25.52,25.53,362178.0,25.0564,25.0564,25.0368,25.0466,362178.0
2025-02-11 14:20:00,25.54,25.54,25.52,25.54,221273.0,25.0564,25.0564,25.0368,25.0564,221273.0
2025-02-11 14:25:00,25.53,25.55,25.53,25.54,158514.0,25.0466,25.0662,25.0466,25.0564,158514.0
2025-02-11 14:30:00,25.55,25.57,25.54,25.55,396748.0,25.0662,25.0858,25.0564,25.0662,396748.0
2025-02-11 14:35:00,25.55,25.57,25.54,25.56,263790.0,25.0662,25.0858,25.0564,25.076,263790.0
2025-02-11 14:40:00,25.57,25.59,25.56,25.58,340485.0,25.0858,25.1055,25.076,25.0957,340485.0
2025-02-11 14:45:00,25.58,25.58,25.55,25.55,241922.0,25.0957,25.0957,25.0662,25.0662,241922.0
2025-02-11 14:50:00,25.55,25.56,25.53,25.53,298134.0,25.0662,25.076,25.0466,25.0466,298134.0
2025-02-11 14:55:00,25.54,25.56,25.53,25.54,270735.0,25.0564,25.076,25.0466,25.0564,270735.0
2025-02-11 15:00:00,25.55,25.57,25.54,25.56,229690.0,25.0662,25.0858,25.0564,25.076,229690.0
2025-02-11 15:05:00,25.57,25.58,25.55,25.57,257949.0,25.0858,25.0957,25.0662,25.0858,257949.0
2025-02-11 15:10:00,25.58,25.59,25.57,25.59,214533.0,25.0957,25.1055,25.0858,25.1055,214533.0
2025-02-11 15:15:00,25.59,25.6,25.56,25.57,323527.0,25.1055,25.1153,25.076,25.0858,323527.0
2025-02-11 15:20:00,25.56,25.57,25.54,25.55,279122.0,25.076,25.0858,25.0564,25.0662,279122.0
2025-02-11 15:25:00,25.55,25.55,25.52,25.52,347732.0,25.0662,25.0662,25.0368,25.0368,347732.0
2025-02-11 15:30:00,25.53,25.55,25.51,25.53,474735.0,25.0466,25.0662,25.027,25.0466,474735.0
2025-02-11 15:35:00,25.53,25.54,25.52,25.54,648070.0,25.0466,25.0564,25.0368,25.0564,648070.0
2025-02-11 15:40:00,25.54,25.54,25.52,25.53,358868.0,25.0564,25.0564,25.0368,25.0466,358868.0
2025-02-11 15:45:00,25.53,25.54,25.51,25.52,443598.0,25.0466,25.0564,25.027,25.0368,443598.0
2025-02-11 15:50:00,25.52,25.52,25.46,25.5,1699681.0,25.0368,25.0368,24.9779,25.0172,1699681.0
2025-02-11 15:55:00,25.5,25.54,25.49,25.53,2005497.0,25.0172,25.0564,25.0074,25.0466,2005497.0
2025-02-12 09:30:00,25.48,25.51,25.17,25.32,1533333.0,24.9976,25.027,24.6934,24.8406,1533333.0
2025-02-12 09:35:00,25.32,25.36,25.23,25.35,613269.0,24.8406,24.8798,24.7523,24.87,613269.0
2025-02-12 09:40:00,25.35,25.4,25.32,25.39,322210.0,24.87,24.9191,24.8406,24.9093,322210.0
2025-02-12 09:45:00,25.4,25.47,25.38,25.46,598684.0,24.9191,24.9877,24.8994,24.9779,598684.0
2025-02-12 09:50:00,25.45,25.5,25.45,25.48,378240.0,24.9681,25.0172,24.9681,24.9976,378240.0
2025-02-12 09:55:00,25.48,25.53,25.47,25.51,412547.0,24.9976,25.0466,24.9877,25.027,412547.0
2025-02-12 10:00:00,25.51,25.55,25.49,25.52,366580.0,25.027,25.0662,25.0074,25.0368,366580.0
2025-02-12 10:05:00,25.52,25.52,25.41,25.42,482441.0,25.0368,25.0368,24.9289,24.9387,482441.0
2025-02-12 10:10:00,25.42,25.46,25.37,25.4,360554.0,24.9387,24.9779,24.8896,24.9191,360554.0
2025-02-12 10:15:00,25.41,25.45,25.39,25.45,468051.0,24.9289,24.9681,24.9093,24.9681,468051.0
2025-02-12 10:20:00,25.45,25.46,25.4,25.43,221413.0,24.9681,24.9779,24.9191,24.9485,221413.0
2025-02-12 10:25:00,25.43,25.46,25.43,25.46,331681.0,24.9485,24.9779,24.9485,24.9779,331681.0
2025-02-12 10:30:00,25.46,25.48,25.43,25.48,181861.0,24.9779,24.9976,24.9485,24.9976,181861.0
2025-02-12 10:35:00,25.48,25.55,25.47,25.53,979768.0,24.9976,25.0662,24.9877,25.0466,979768.0
2025-02-12 10:40:00,25.53,25.53,25.49,25.51,252447.0,25.0466,25.0466,25.0074,25.027,252447.0
2025-02-12 10:45:00,25.51,25.52,25.5,25.52,147388.0,25.027,25.0368,25.0172,25.0368,147388.0
2025-02-12 10:50:00,25.52,25.54,25.5,25.51,167550.0,25.0368,25.0564,25.0172,25.027,167550.0
2025-02-12 10:55:00,25.51,25.54,25.5,25.54,259569.0,25.027,25.0564,25.0172,25.0564,259569.0
2025-02-12 11:00:00,25.53,25.54,25.48,25.51,372978.0,25.0466,25.0564,24.9976,25.027,372978.0
2025-02-12 11:05:00,25.5,25.53,25.49,25.52,137289.0,25.0172,25.0466,25.0074,25.0368,137289.0
2025-02-12 11:10:00,25.52,25.53,25.49,25.5,141320.0,25.0368,25.0466,25.0074,25.0172,141320.0
2025-02-12 11:15:00,25.5,25.51,25.48,25.5,197374.0,25.0172,25.027,24.9976,25.0172,197374.0
2025-02-12 11:20:00,25.51,25.51,25.49,25.5,146704.0,25.027,25.027,25.0074,25.0172,146704.0
2025-02-12 11:25:00,25.5,25.51,25.48,25.51,256222.0,25.0172,25.027,24.9976,25.027,256222.0
2025-02-12 11:30:00,25.51,25.55,25.5,25.54,247719.0,25.027,25.0662,25.0172,25.0564,247719.0
2025-02-12 11:35:00,25.54,25.54,25.5,25.53,214690.0,25.0564,25.0564,25.0172,25.0466,214690.0
2025-02-12 11:40:00,25.53,25.55,25.52,25.54,200336.0,25.0466,25.0662,25.0368,25.0564,200336.0
2025-02-12 11:45:00,25.55,25.58,25.54,25.55,268881.0,25.0662,25.0957,25.0564,25.0662,268881.0
2025-02-12 11:50:00,25.55,25.56,25.54,25.55,166013.0,25.0662,25.076,25.0564,25.0662,166013.0
2025-02-12 11:55:00,25.55,25.57,25.55,25.56,143256.0,25.0662,25.0858,25.0662,25.076,143256.0
2025-02-12 12:00:00,25.55,25.57,25.54,25.55,111431.0,25.0662,25.0858,25.0564,25.0662,111431.0
2025-02-12 12:05:00,25.55,25.55,25.51,25.51,106480.0,25.0662,25.0662,25.027,25.027,106480.0
2025-02-12 12:10:00,25.52,25.55,25.51,25.55,126471.0,25.0368,25.0662,25.027,25.0662,126471.0
2025-02-12 12:15:00,25.55,25.55,25.52,25.53,155234.0,25.0662,25.0662,25.0368,25.0466,155234.0
2025-02-12 12:20:00,25.52,25.55,25.52,25.53,158305.0,25.0368,25.0662,25.0368,25.0466,158305.0
2025-02-12 12:25:00,25.53,25.53,25.51,25.51,219272.0,25.0466,25.0466,25.027,25.027,219272.0
2025-02-12 12:30:00,25.52,25.57,25.51,25.57,238346.0,25.0368,25.0858,25.027,25.0858,238346.0
2025-02-12 12:35:00,25.57,25.57,25.54,25.54,200418.0,25.0858,25.0858,25.0564,25.0564,200418.0
2025-02-12 12:40:00,25.55,25.55,25.52,25.54,147119.0,25.0662,25.0662,25.0368,25.0564,147119.0
2025-02-12 12:45:00,25.54,25.6,25.53,25.6,209511.0,25.0564,25.1153,25.0466,25.1153,209511.0
2025-02-12 12:50:00,25.6,25.61,25.59,25.61,167350.0,25.1153,25.1251,25.1055,25.1251,167350.0
2025-02-12 12:55:00,25.6,25.62,25.58,25.6,245572.0,25.1153,25.1349,25.0957,25.1153,245572.0
2025-02-12 13:00:00,25.59,25.61,25.57,25.57,146049.0,25.1055,25.1251,25.0858,25.0858,146049.0
2025-02-12 13:05:00,25.58,25.59,25.56,25.57,100530.0,25.0957,25.1055,25.076,25.0858,100530.0
2025-02-12 13:10:00,25.57,25.59,25.56,25.58,185998.0,25.0858,25.1055,25.076,25.0957,185998.0
2025-02-12 13:15:00,25.58,25.58,25.56,25.57,169216.0,25.0957,25.0957,25.076,25.0858,169216.0
2025-02-12 13:20:00,25.57,25.57,25.56,25.57,143041.0,25.0858,25.0858,25.076,25.0858,143041.0
2025-02-12 13:25:00,25.56,25.57,25.52,25.53,186175.0,25.076,25.0858,25.0368,25.0466,186175.0
2025-02-12 13:30:00,25.52,25.53,25.51,25.52,130311.0,25.0368,25.0466,25.027,25.0368,130311.0
2025-02-12 13:35:00,25.52,25.52,25.48,25.5,447620.0,25.0368,25.0368,24.9976,25.0172,447620.0
2025-02-12 13:40:00,25.5,25.5,25.48,25.5,239791.0,25.0172,25.0172,24.9976,25.0172,239791.0
2025-02-12 13:45:00,25.5,25.52,25.49,25.51,97958.0,25.0172,25.0368,25.0074,25.027,97958.0
2025-02-12 13:50:00,25.51,25.53,25.5,25.53,157038.0,25.027,25.0466,25.0172,25.0466,157038.0
2025-02-12 13:55:00,25.53,25.54,25.52,25.53,122229.0,25.0466,25.0564,25.0368,25.0466,122229.0
2025-02-12 14:00:00,25.53,25.55,25.52,25.55,181307.0,25.0466,25.0662,25.0368,25.0662,181307.0
2025-02-12 14:05:00,25.54,25.55,25.52,25.53,158013.0,25.0564,25.0662,25.0368,25.0466,158013.0
2025-02-12 14:10:00,25.53,25.54,25.52,25.54,235825.0,25.0466,25.0564,25.0368,25.0564,235825.0
2025-02-12 14:15:00,25.54,25.54,25.51,25.53,207317.0,25.0564,25.0564,25.027,25.0466,207317.0
2025-02-12 14:20:00,25.53,25.54,25.52,25.53,137269.0,25.0466,25.0564,25.0368,25.0466,137269.0
2025-02-12 14:25:00,25.53,25.53,25.5,25.51,111459.0,25.0466,25.0466,25.0172,25.027,111459.0
2025-02-12 14:30:00,25.5,25.53,25.5,25.52,162068.0,25.0172,25.0466,25.0172,25.0368,162068.0
2025-02-12 14:35:00,25.52,25.53,25.51,25.53,266720.0,25.0368,25.0466,25.027,25.0466,266720.0
2025-02-12 14:40:00,25.53,25.53,25.51,25.51,99322.0,25.0466,25.0466,25.027,25.027,99322.0
2025-02-12 14:45:00,25.52,25.55,25.51,25.55,209803.0,25.0368,25.0662,25.027,25.0662,209803.0
2025-02-12 14:50:00,25.55,25.55,25.49,25.49,1368369.0,25.0662,25.0662,25.0074,25.0074,1368369.0
2025-02-12 14:55:00,25.5,25.52,25.48,25.51,290106.0,25.0172,25.0368,24.9976,25.027,290106.0
2025-02-12 15:00:00,25.5,25.51,25.48,25.5,193775.0,25.0172,25.027,24.9976,25.0172,193775.0
2025-02-12 15:05:00,25.5,25.51,25.49,25.51,174032.0,25.0172,25.027,25.0074,25.027,174032.0
2025-02-12 15:10:00,25.51,25.51,25.49,25.49,124048.0,25.027,25.027,25.0074,25.0074,124048.0
2025-02-12 15:15:00,25.49,25.5,25.46,25.47,312932.0,25.0074,25.0172,24.9779,24.9877,312932.0
2025-02-12 15:20:00,25.46,25.5,25.46,25.5,217006.0,24.9779,25.0172,24.9779,25.0172,217006.0
2025-02-12 15:25:00,25.5,25.52,25.49,25.5,229774.0,25.0172,25.0368,25.0074,25.0172,229774.0
2025-02-12 15:30:00,25.5,25.51,25.5,25.51,279252.0,25.0172,25.027,25.0172,25.027,279252.0
2025-02-12 15:35:00,25.51,25.51,25.49,25.5,257910.0,25.027,25.027,25.0074,25.0172,257910.0
2025-02-12 15:40:00,25.5,25.5,25.47,25.5,375869.0,25.0172,25.0172,24.9877,25.0172,375869.0
2025-02-12 15:45:00,25.5,25.5,25.47,25.48,223915.0,25.0172,25.0172,24.9877,24.9976,223915.0
2025-02-12 15:50:00,25.48,25.49,25.43,25.45,720407.0,24.9976,25.0074,24.9485,24.9681,720407.0
2025-02-12 15:55:00,25.45,25.47,25.43,25.46,1512418.0,24.9681,24.9877,24.9485,24.9779,1512418.0
2025-02-13 09:30:00,25.49,25.57,25.39,25.42,1033459.0,25.0074,25.0858,24.9093,24.9387,1033459.0
2025-02-13 09:35:00,25.41,25.42,25.33,25.39,526016.0,24.9289,24.9387,24.8504,24.9093,526016.0
2025-02-13 09:40:00,25.39,25.39,25.34,25.38,376001.0,24.9093,24.9093,24.8602,24.8994,376001.0
2025-02-13 09:45:00,25.37,25.46,25.37,25.43,368214.0,24.8896,24.9779,24.8896,24.9485,368214.0
2025-02-13 09:50:00,25.44,25.44,25.4,25.43,159718.0,24.9583,24.9583,24.9191,24.9485,159718.0
2025-02-13 09:55:00,25.42,25.46,25.42,25.44,314330.0,24.9387,24.9779,24.9387,24.9583,314330.0
2025-02-13 10:00:00,25.45,25.47,25.42,25.46,329573.0,24.9681,24.9877,24.9387,24.9779,329573.0
2025-02-13 10:05:00,25.46,25.49,25.43,25.48,224033.0,24.9779,25.0074,24.9485,24.9976,224033.0
2025-02-13 10:10:00,25.49,25.56,25.48,25.5,395534.0,25.0074,25.076,24.9976,25.0172,395534.0
2025-02-13 10:15:00,25.49,25.52,25.48,25.52,207678.0,25.0074,25.0368,24.9976,25.0368,207678.0
2025-02-13 10:20:00,25.52,25.52,25.47,25.48,135363.0,25.0368,25.0368,24.9877,24.9976,135363.0
2025-02-13 10:25:00,25.48,25.51,25.47,25.5,256121.0,24.9976,25.027,24.9877,25.0172,256121.0
2025-02-13 10:30:00,25.5,25.54,25.48,25.53,562308.0,25.0172,25.0564,24.9976,25.0466,562308.0
2025-02-13 10:35:00,25.53,25.58,25.52,25.58,459718.0,25.0466,25.0957,25.0368,25.0957,459718.0
2025-02-13 10:40:00,25.58,25.58,25.52,25.53,279630.0,25.0957,25.0957,25.0368,25.0466,279630.0
2025-02-13 10:45:00,25.52,25.54,25.5,25.53,409700.0,25.0368,25.0564,25.0172,25.0466,409700.0
2025-02-13 10:50:00,25.53,25.55,25.51,25.54,137577.0,25.0466,25.0662,25.027,25.0564,137577.0
2025-02-13 10:55:00,25.55,25.58,25.52,25.58,317012.0,25.0662,25.0957,25.0368,25.0957,317012.0
2025-02-13 11:00:00,25.57,25.6,25.56,25.59,215633.0,25.0858,25.1153,25.076,25.1055,215633.0
2025-02-13 11:05:00,25.59,25.68,25.58,25.66,311986.0,25.1055,25.1938,25.0957,25.1741,311986.0
2025-02-13 11:10:00,25.66,25.7,25.65,25.68,422329.0,25.1741,25.2134,25.1643,25.1938,422329.0
2025-02-13 11:15:00,25.69,25.69,25.65,25.68,356845.0,25.2036,25.2036,25.1643,25.1938,356845.0
2025-02-13 11:20:00,25.68,25.72,25.67,25.69,509960.0,25.1938,25.233,25.184,25.2036,509960.0
2025-02-13 11:25:00,25.7,25.7,25.67,25.68,240148.0,25.2134,25.2134,25.184,25.1938,240148.0
2025-02-13 11:30:00,25.69,25.69,25.59,25.6,626232.0,25.2036,25.2036,25.1055,25.1153,626232.0
2025-02-13 11:35:00,25.61,25.61,25.55,25.59,231757.0,25.1251,25.1251,25.0662,25.1055,231757.0
2025-02-13 11:40:00,25.59,25.6,25.58,25.59,156154.0,25.1055,25.1153,25.0957,25.1055,156154.0
2025-02-13 11:45:00,25.58,25.61,25.57,25.6,238167.0,25.0957,25.1251,25.0858,25.1153,238167.0
2025-02-13 11:50:00,25.6,25.6,25.58,25.59,103329.0,25.1153,25.1153,25.0957,25.1055,103329.0
2025-02-13 11:55:00,25.59,25.6,25.58,25.6,93171.0,25.1055,25.1153,25.0957,25.1153,93171.0
2025-02-13 12:00:00,25.59,25.64,25.59,25.63,619163.0,25.1055,25.1545,25.1055,25.1447,619163.0
2025-02-13 12:05:00,25.63,25.63,25.57,25.58,348404.0,25.1447,25.1447,25.0858,25.0957,348404.0
2025-02-13 12:10:00,25.58,25.58,25.54,25.57,159340.0,25.0957,25.0957,25.0564,25.0858,159340.0
2025-02-13 12:15:00,25.57,25.6,25.56,25.6,87689.0,25.0858,25.1153,25.076,25.1153,87689.0
2025-02-13 12:20:00,25.59,25.61,25.57,25.6,172536.0,25.1055,25.1251,25.0858,25.1153,172536.0
2025-02-13 12:25:00,25.6,25.64,25.59,25.63,251914.0,25.1153,25.1545,25.1055,25.1447,251914.0
2025-02-13 12:30:00,25.64,25.64,25.59,25.59,180006.0,25.1545,25.1545,25.1055,25.1055,180006.0
2025-02-13 12:35:00,25.59,25.62,25.58,25.6,245031.0,25.1055,25.1349,25.0957,25.1153,245031.0
2025-02-13 12:40:00,25.61,25.61,25.59,25.6,116652.0,25.1251,25.1251,25.1055,25.1153,116652.0
2025-02-13 12:45:00,25.6,25.63,25.59,25.61,323626.0,25.1153,25.1447,25.1055,25.1251,323626.0
2025-02-13 12:50:00,25.61,25.62,25.59,25.61,124738.0,25.1251,25.1349,25.1055,25.1251,124738.0
2025-02-13 12:55:00,25.62,25.62,25.6,25.6,115986.0,25.1349,25.1349,25.1153,25.1153,115986.0
2025-02-13 13:00:00,25.61,25.61,25.58,25.59,97868.0,25.1251,25.1251,25.0957,25.1055,97868.0
2025-02-13 13:05:00,25.59,25.6,25.57,25.58,128902.0,25.1055,25.1153,25.0858,25.0957,128902.0
2025-02-13 13:10:00,25.59,25.6,25.57,25.6,203167.0,25.1055,25.1153,25.0858,25.1153,203167.0
2025-02-13 13:15:00,25.6,25.6,25.57,25.59,111171.0,25.1153,25.1153,25.0858,25.1055,111171.0
2025-02-13 13:20:00,25.59,25.6,25.56,25.58,134608.0,25.1055,25.1153,25.076,25.0957,134608.0
2025-02-13 13:25:00,25.57,25.6,25.57,25.58,136697.0,25.0858,25.1153,25.0858,25.0957,136697.0
2025-02-13 13:30:00,25.58,25.6,25.57,25.58,108944.0,25.0957,25.1153,25.0858,25.0957,108944.0
2025-02-13 13:35:00,25.57,25.61,25.57,25.61,119135.0,25.0858,25.1251,25.0858,25.1251,119135.0
2025-02-13 13:40:00,25.61,25.64,25.6,25.64,246830.0,25.1251,25.1545,25.1153,25.1545,246830.0
2025-02-13 13:45:00,25.63,25.64,25.62,25.64,108880.0,25.1447,25.1545,25.1349,25.1545,108880.0
2025-02-13 13:50:00,25.64,25.64,25.61,25.62,166218.0,25.1545,25.1545,25.1251,25.1349,166218.0
2025-02-13 13:55:00,25.62,25.64,25.61,25.63,131693.0,25.1349,25.1545,25.1251,25.1447,131693.0
2025-02-13 14:00:00,25.64,25.68,25.63,25.68,138132.0,25.1545,25.1938,25.1447,25.1938,138132.0
2025-02-13 14:05:00,25.68,25.68,25.62,25.63,271146.0,25.1938,25.1938,25.1349,25.1447,271146.0
2025-02-13 14:10:00,25.64,25.66,25.62,25.66,219851.0,25.1545,25.1741,25.1349,25.1741,219851.0
2025-02-13 14:15:00,25.66,25.69,25.64,25.65,320242.0,25.1741,25.2036,25.1545,25.1643,320242.0
2025-02-13 14:20:00,25.66,25.68,25.65,25.67,165589.0,25.1741,25.1938,25.1643,25.184,165589.0
2025-02-13 14:25:00,25.67,25.67,25.65,25.65,208099.0,25.184,25.184,25.1643,25.1643,208099.0
2025-02-13 14:30:00,25.66,25.68,25.64,25.68,260299.0,25.1741,25.1938,25.1545,25.1938,260299.0
2025-02-13 14:35:00,25.68,25.69,25.65,25.68,171251.0,25.1938,25.2036,25.1643,25.1938,171251.0
2025-02-13 14:40:00,25.68,25.69,25.66,25.69,231395.0,25.1938,25.2036,25.1741,25.2036,231395.0
2025-02-13 14:45:00,25.69,25.7,25.68,25.7,203927.0,25.2036,25.2134,25.1938,25.2134,203927.0
2025-02-13 14:50:00,25.7,25.71,25.67,25.69,321487.0,25.2134,25.2232,25.184,25.2036,321487.0
2025-02-13 14:55:00,25.69,25.7,25.67,25.7,167051.0,25.2036,25.2134,25.184,25.2134,167051.0
2025-02-13 15:00:00,25.7,25.71,25.69,25.71,209619.0,25.2134,25.2232,25.2036,25.2232,209619.0
2025-02-13 15:05:00,25.71,25.72,25.7,25.71,245012.0,25.2232,25.233,25.2134,25.2232,245012.0
2025-02-13 15:10:00,25.71,25.72,25.69,25.71,331529.0,25.2232,25.233,25.2036,25.2232,331529.0
2025-02-13 15:15:00,25.71,25.73,25.7,25.72,266414.0,25.2232,25.2428,25.2134,25.233,266414.0
2025-02-13 15:20:00,25.73,25.74,25.72,25.73,435857.0,25.2428,25.2526,25.233,25.2428,435857.0
2025-02-13 15:25:00,25.73,25.73,25.7,25.71,321698.0,25.2428,25.2428,25.2134,25.2232,321698.0
2025-02-13 15:30:00,25.71,25.74,25.7,25.74,430291.0,25.2232,25.2526,25.2134,25.2526,430291.0
2025-02-13 15:35:00,25.74,25.74,25.71,25.73,376734.0,25.2526,25.2526,25.2232,25.2428,376734.0
2025-02-13 15:40:00,25.73,25.74,25.7,25.71,474034.0,25.2428,25.2526,25.2134,25.2232,474034.0
2025-02-13 15:45:00,25.71,25.71,25.65,25.65,587418.0,25.2232,25.2232,25.1643,25.1643,587418.0
2025-02-13 15:50:00,25.66,25.67,25.64,25.66,576801.0,25.1741,25.184,25.1545,25.1741,576801.0
2025-02-13 15:55:00,25.66,25.68,25.62,25.64,2090682.0,25.1741,25.1938,25.1349,25.1545,2090682.0
2025-02-14 09:30:00,25.73,25.76,25.53,25.73,772877.0,25.2428,25.2723,25.0466,25.2428,772877.0
2025-02-14 09:35:00,25.73,25.81,25.7,25.8,390284.0,25.2428,25.3213,25.2134,25.3115,390284.0
2025-02-14 09:40:00,25.8,25.83,25.76,25.8,437440.0,25.3115,25.3409,25.2723,25.3115,437440.0
2025-02-14 09:45:00,25.8,25.81,25.72,25.72,234344.0,25.3115,25.3213,25.233,25.233,234344.0
2025-02-14 09:50:00,25.73,25.77,25.71,25.74,202349.0,25.2428,25.2821,25.2232,25.2526,202349.0
2025-02-14 09:55:00,25.74,25.76,25.7,25.71,250940.0,25.2526,25.2723,25.2134,25.2232,250940.0
2025-02-14 10:00:00,25.71,25.74,25.68,25.7,520755.0,25.2232,25.2526,25.1938,25.2134,520755.0
2025-02-14 10:05:00,25.7,25.71,25.65,25.67,457449.0,25.2134,25.2232,25.1643,25.184,457449.0
2025-02-14 10:10:00,25.66,25.69,25.66,25.66,229251.0,25.1741,25.2036,25.1741,25.1741,229251.0
2025-02-14 10:15:00,25.67,25.67,25.58,25.59,293438.0,25.184,25.184,25.0957,25.1055,293438.0
2025-02-14 10:20:00,25.58,25.59,25.54,25.55,497086.0,25.0957,25.1055,25.0564,25.0662,497086.0
2025-02-14 10:25:00,25.55,25.56,25.5,25.53,595254.0,25.0662,25.076,25.0172,25.0466,595254.0
2025-02-14 10:30:00,25.53,25.54,25.51,25.52,167463.0,25.0466,25.0564,25.027,25.0368,167463.0
2025-02-14 10:35:00,25.53,25.54,25.5,25.51,260971.0,25.0466,25.0564,25.0172,25.027,260971.0
2025-02-14 10:40:00,25.51,25.57,25.51,25.56,254911.0,25.027,25.0858,25.027,25.076,254911.0
2025-02-14 10:45:00,25.56,25.62,25.55,25.61,340229.0,25.076,25.1349,25.0662,25.1251,340229.0
2025-02-14 10:50:00,25.62,25.64,25.6,25.64,320497.0,25.1349,25.1545,25.1153,25.1545,320497.0
2025-02-14 10:55:00,25.64,25.68,25.63,25.68,186887.0,25.1545,25.1938,25.1447,25.1938,186887.0
2025-02-14 11:00:00,25.68,25.7,25.67,25.68,217841.0,25.1938,25.2134,25.184,25.1938,217841.0
2025-02-14 11:05:00,25.68,25.68,25.65,25.67,210711.0,25.1938,25.1938,25.1643,25.184,210711.0
2025-02-14 11:10:00,25.67,25.69,25.66,25.68,219320.0,25.184,25.2036,25.1741,25.1938,219320.0
2025-02-14 11:15:00,25.68,25.68,25.59,25.6,180825.0,25.1938,25.1938,25.1055,25.1153,180825.0
2025-02-14 11:20:00,25.6,25.63,25.58,25.63,177331.0,25.1153,25.1447,25.0957,25.1447,177331.0
2025-02-14 11:25:00,25.63,25.63,25.6,25.61,135866.0,25.1447,25.1447,25.1153,25.1251,135866.0
2025-02-14 11:30:00,25.62,25.66,25.6,25.65,128943.0,25.1349,25.1741,25.1153,25.1643,128943.0
2025-02-14 11:35:00,25.65,25.66,25.63,25.64,122716.0,25.1643,25.1741,25.1447,25.1545,122716.0
2025-02-14 11:40:00,25.64,25.66,25.63,25.65,76449.0,25.1545,25.1741,25.1447,25.1643,76449.0
2025-02-14 11:45:00,25.66,25.66,25.62,25.63,110694.0,25.1741,25.1741,25.1349,25.1447,110694.0
2025-02-14 11:50:00,25.63,25.64,25.61,25.61,150502.0,25.1447,25.1545,25.1251,25.1251,150502.0
2025-02-14 11:55:00,25.62,25.64,25.61,25.63,171106.0,25.1349,25.1545,25.1251,25.1447,171106.0
2025-02-14 12:00:00,25.63,25.64,25.61,25.63,118806.0,25.1447,25.1545,25.1251,25.1447,118806.0
2025-02-14 12:05:00,25.63,25.63,25.59,25.6,84718.0,25.1447,25.1447,25.1055,25.1153,84718.0
2025-02-14 12:10:00,25.6,25.6,25.57,25.59,131017.0,25.1153,25.1153,25.0858,25.1055,131017.0
2025-02-14 12:15:00,25.59,25.61,25.57,25.59,95583.0,25.1055,25.1251,25.0858,25.1055,95583.0
2025-02-14 12:20:00,25.6,25.61,25.58,25.59,89970.0,25.1153,25.1251,25.0957,25.1055,89970.0
2025-02-14 12:25:00,25.59,25.59,25.57,25.58,133262.0,25.1055,25.1055,25.0858,25.0957,133262.0
2025-02-14 12:30:00,25.58,25.58,25.56,25.57,153165.0,25.0957,25.0957,25.076,25.0858,153165.0
2025-02-14 12:35:00,25.58,25.59,25.57,25.59,140409.0,25.0957,25.1055,25.0858,25.1055,140409.0
2025-02-14 12:40:00,25.59,25.59,25.56,25.58,132582.0,25.1055,25.1055,25.076,25.0957,132582.0
2025-02-14 12:45:00,25.58,25.58,25.56,25.58,150018.0,25.0957,25.0957,25.076,25.0957,150018.0
2025-02-14 12:50:00,25.57,25.59,25.56,25.57,128267.0,25.0858,25.1055,25.076,25.0858,128267.0
2025-02-14 12:55:00,25.57,25.57,25.54,25.55,151147.0,25.0858,25.0858,25.0564,25.0662,151147.0
2025-02-14 13:00:00,25.55,25.58,25.53,25.58,294215.0,25.0662,25.0957,25.0466,25.0957,294215.0
2025-02-14 13:05:00,25.58,25.58,25.55,25.55,96272.0,25.0957,25.0957,25.0662,25.0662,96272.0
2025-02-14 13:10:00,25.55,25.56,25.53,25.55,174161.0,25.0662,25.076,25.0466,25.0662,174161.0
2025-02-14 13:15:00,25.55,25.57,25.55,25.57,106061.0,25.0662,25.0858,25.0662,25.0858,106061.0
2025-02-14 13:20:00,25.57,25.57,25.56,25.56,73240.0,25.0858,25.0858,25.076,25.076,73240.0
2025-02-14 13:25:00,25.57,25.59,25.56,25.59,130219.0,25.0858,25.1055,25.076,25.1055,130219.0
2025-02-14 13:30:00,25.59,25.59,25.58,25.59,106473.0,25.1055,25.1055,25.0957,25.1055,106473.0
2025-02-14 13:35:00,25.59,25.59,25.57,25.59,147427.0,25.1055,25.1055,25.0858,25.1055,147427.0
2025-02-14 13:40:00,25.59,25.61,25.58,25.61,199513.0,25.1055,25.1251,25.0957,25.1251,199513.0
2025-02-14 13:45:00,25.61,25.62,25.6,25.61,183304.0,25.1251,25.1349,25.1153,25.1251,183304.0
2025-02-14 13:50:00,25.61,25.62,25.59,25.61,142281.0,25.1251,25.1349,25.1055,25.1251,142281.0
2025-02-14 13:55:00,25.61,25.62,25.6,25.62,85983.0,25.1251,25.1349,25.1153,25.1349,85983.0
2025-02-14 14:00:00,25.62,25.65,25.61,25.64,128356.0,25.1349,25.1643,25.1251,25.1545,128356.0
2025-02-14 14:05:00,25.64,25.65,25.59,25.6,184663.0,25.1545,25.1643,25.1055,25.1153,184663.0
2025-02-14 14:10:00,25.6,25.6,25.58,25.59,144730.0,25.1153,25.1153,25.0957,25.1055,144730.0
2025-02-14 14:15:00,25.59,25.59,25.56,25.58,147262.0,25.1055,25.1055,25.076,25.0957,147262.0
2025-02-14 14:20:00,25.58,25.58,25.55,25.56,118990.0,25.0957,25.0957,25.0662,25.076,118990.0
2025-02-14 14:25:00,25.57,25.57,25.55,25.55,127229.0,25.0858,25.0858,25.0662,25.0662,127229.0
2025-02-14 14:30:00,25.55,25.56,25.55,25.55,98136.0,25.0662,25.076,25.0662,25.0662,98136.0
2025-02-14 14:35:00,25.55,25.56,25.54,25.55,142283.0,25.0662,25.076,25.0564,25.0662,142283.0
2025-02-14 14:40:00,25.55,25.58,25.55,25.57,125728.0,25.0662,25.0957,25.0662,25.0858,125728.0
2025-02-14 14:45:00,25.58,25.58,25.54,25.55,151096.0,25.0957,25.0957,25.0564,25.0662,151096.0
2025-02-14 14:50:00,25.54,25.56,25.54,25.55,159161.0,25.0564,25.076,25.0564,25.0662,159161.0
2025-02-14 14:55:00,25.55,25.55,25.52,25.53,276812.0,25.0662,25.0662,25.0368,25.0466,276812.0
2025-02-14 15:00:00,25.53,25.53,25.51,25.51,245524.0,25.0466,25.0466,25.027,25.027,245524.0
2025-02-14 15:05:00,25.52,25.53,25.51,25.53,188417.0,25.0368,25.0466,25.027,25.0466,188417.0
2025-02-14 15:10:00,25.53,25.55,25.51,25.53,269253.0,25.0466,25.0662,25.027,25.0466,269253.0
2025-02-14 15:15:00,25.54,25.54,25.53,25.54,185181.0,25.0564,25.0564,25.0466,25.0564,185181.0
2025-02-14 15:20:00,25.54,25.54,25.52,25.53,216075.0,25.0564,25.0564,25.0368,25.0466,216075.0
2025-02-14 15:25:00,25.52,25.53,25.47,25.48,629929.0,25.0368,25.0466,24.9877,24.9976,629929.0
2025-02-14 15:30:00,25.49,25.51,25.48,25.5,281492.0,25.0074,25.027,24.9976,25.0172,281492.0
2025-02-14 15:35:00,25.5,25.53,25.48,25.52,387152.0,25.0172,25.0466,24.9976,25.0368,387152.0
2025-02-14 15:40:00,25.52,25.52,25.5,25.52,224583.0,25.0368,25.0368,25.0172,25.0368,224583.0
2025-02-14 15:45:00,25.52,25.53,25.49,25.5,655016.0,25.0368,25.0466,25.0074,25.0172,655016.0
2025-02-14 15:50:00,25.5,25.51,25.47,25.51,950863.0,25.0172,25.027,24.9877,25.027,950863.0
2025-02-14 15:55:00,25.51,25.54,25.48,25.53,1840529.0,25.027,25.0564,24.9976,25.0466,1840529.0
2025-02-18 09:30:00,25.61,25.63,25.42,25.58,1897292.0,25.1251,25.1447,24.9387,25.0957,1897292.0
2025-02-18 09:35:00,25.58,25.65,25.55,25.61,747187.0,25.0957,25.1643,25.0662,25.1251,747187.0
2025-02-18 09:40:00,25.61,25.67,25.59,25.64,769231.0,25.1251,25.184,25.1055,25.1545,769231.0
2025-02-18 09:45:00,25.64,25.73,25.64,25.7,706609.0,25.1545,25.2428,25.1545,25.2134,706609.0
2025-02-18 09:50:00,25.7,25.74,25.66,25.67,601373.0,25.2134,25.2526,25.1741,25.184,601373.0
2025-02-18 09:55:00,25.67,25.68,25.6,25.61,596439.0,25.184,25.1938,25.1153,25.1251,596439.0
2025-02-18 10:00:00,25.6,25.63,25.56,25.57,603299.0,25.1153,25.1447,25.076,25.0858,603299.0
2025-02-18 10:05:00,25.57,25.57,25.52,25.54,490062.0,25.0858,25.0858,25.0368,25.0564,490062.0
2025-02-18 10:10:00,25.53,25.56,25.49,25.49,907481.0,25.0466,25.076,25.0074,25.0074,907481.0
2025-02-18 10:15:00,25.5,25.58,25.48,25.58,450556.0,25.0172,25.0957,24.9976,25.0957,450556.0
2025-02-18 10:20:00,25.58,25.58,25.52,25.53,521566.0,25.0957,25.0957,25.0368,25.0466,521566.0
2025-02-18 10:25:00,25.53,25.56,25.51,25.55,404992.0,25.0466,25.076,25.027,25.0662,404992.0
2025-02-18 10:30:00,25.55,25.6,25.54,25.58,330651.0,25.0662,25.1153,25.0564,25.0957,330651.0
2025-02-18 10:35:00,25.57,25.62,25.57,25.61,296332.0,25.0858,25.1349,25.0858,25.1251,296332.0
2025-02-18 10:40:00,25.61,25.61,25.56,25.57,245529.0,25.1251,25.1251,25.076,25.0858,245529.0
2025-02-18 10:45:00,25.57,25.61,25.55,25.61,175723.0,25.0858,25.1251,25.0662,25.1251,175723.0
2025-02-18 10:50:00,25.61,25.64,25.58,25.59,1830748.0,25.1251,25.1545,25.0957,25.1055,1830748.0
2025-02-18 10:55:00,25.58,25.59,25.54,25.55,382896.0,25.0957,25.1055,25.0564,25.0662,382896.0
2025-02-18 11:00:00,25.55,25.6,25.54,25.6,415340.0,25.0662,25.1153,25.0564,25.1153,415340.0
2025-02-18 11:05:00,25.6,25.61,25.58,25.59,337000.0,25.1153,25.1251,25.0957,25.1055,337000.0
2025-02-18 11:10:00,25.59,25.6,25.56,25.57,318542.0,25.1055,25.1153,25.076,25.0858,318542.0
2025-02-18 11:15:00,25.56,25.57,25.53,25.54,215667.0,25.076,25.0858,25.0466,25.0564,215667.0
2025-02-18 11:20:00,25.53,25.54,25.5,25.51,486399.0,25.0466,25.0564,25.0172,25.027,486399.0
2025-02-18 11:25:00,25.51,25.53,25.49,25.51,327297.0,25.027,25.0466,25.0074,25.027,327297.0
2025-02-18 11:30:00,25.51,25.53,25.5,25.5,215745.0,25.027,25.0466,25.0172,25.0172,215745.0
2025-02-18 11:35:00,25.5,25.51,25.44,25.48,815129.0,25.0172,25.027,24.9583,24.9976,815129.0
2025-02-18 11:40:00,25.46,25.47,25.45,25.46,324718.0,24.9779,24.9877,24.9681,24.9779,324718.0
2025-02-18 11:45:00,25.46,25.47,25.44,25.46,467674.0,24.9779,24.9877,24.9583,24.9779,467674.0
2025-02-18 11:50:00,25.45,25.48,25.43,25.46,473955.0,24.9681,24.9976,24.9485,24.9779,473955.0
2025-02-18 11:55:00,25.47,25.48,25.45,25.47,178933.0,24.9877,24.9976,24.9681,24.9877,178933.0
2025-02-18 12:00:00,25.47,25.48,25.45,25.46,202942.0,24.9877,24.9976,24.9681,24.9779,202942.0
2025-02-18 12:05:00,25.46,25.46,25.44,25.44,274346.0,24.9779,24.9779,24.9583,24.9583,274346.0
2025-02-18 12:10:00,25.45,25.46,25.44,25.46,348525.0,24.9681,24.9779,24.9583,24.9779,348525.0
2025-02-18 12:15:00,25.46,25.47,25.45,25.46,122316.0,24.9779,24.9877,24.9681,24.9779,122316.0
2025-02-18 12:20:00,25.46,25.47,25.43,25.46,261212.0,24.9779,24.9877,24.9485,24.9779,261212.0
2025-02-18 12:25:00,25.46,25.46,25.43,25.45,179166.0,24.9779,24.9779,24.9485,24.9681,179166.0
2025-02-18 12:30:00,25.45,25.48,25.44,25.46,268670.0,24.9681,24.9976,24.9583,24.9779,268670.0
2025-02-18 12:35:00,25.45,25.46,25.45,25.45,103746.0,24.9681,24.9779,24.9681,24.9681,103746.0
2025-02-18 12:40:00,25.45,25.46,25.44,25.44,179202.0,24.9681,24.9779,24.9583,24.9583,179202.0
2025-02-18 12:45:00,25.44,25.44,25.43,25.43,237953.0,24.9583,24.9583,24.9485,24.9485,237953.0
2025-02-18 12:50:00,25.44,25.45,25.43,25.45,202844.0,24.9583,24.9681,24.9485,24.9681,202844.0
2025-02-18 12:55:00,25.45,25.45,25.44,25.44,151672.0,24.9681,24.9681,24.9583,24.9583,151672.0
2025-02-18 13:00:00,25.44,25.47,25.44,25.46,284035.0,24.9583,24.9877,24.9583,24.9779,284035.0
2025-02-18 13:05:00,25.46,25.46,25.44,25.45,112603.0,24.9779,24.9779,24.9583,24.9681,112603.0
2025-02-18 13:10:00,25.44,25.45,25.44,25.45,128436.0,24.9583,24.9681,24.9583,24.9681,128436.0
2025-02-18 13:15:00,25.45,25.45,25.43,25.44,289209.0,24.9681,24.9681,24.9485,24.9583,289209.0
2025-02-18 13:20:00,25.43,25.45,25.42,25.45,366905.0,24.9485,24.9681,24.9387,24.9681,366905.0
2025-02-18 13:25:00,25.44,25.48,25.44,25.47,214553.0,24.9583,24.9976,24.9583,24.9877,214553.0
2025-02-18 13:30:00,25.48,25.48,25.46,25.46,154075.0,24.9976,24.9976,24.9779,24.9779,154075.0
2025-02-18 13:35:00,25.46,25.48,25.45,25.46,374789.0,24.9779,24.9976,24.9681,24.9779,374789.0
2025-02-18 13:40:00,25.46,25.49,25.45,25.49,208858.0,24.9779,25.0074,24.9681,25.0074,208858.0
2025-02-18 13:45:00,25.49,25.53,25.48,25.53,370983.0,25.0074,25.0466,24.9976,25.0466,370983.0
2025-02-18 13:50:00,25.53,25.53,25.49,25.5,187638.0,25.0466,25.0466,25.0074,25.0172,187638.0
2025-02-18 13:55:00,25.5,25.51,25.49,25.5,166446.0,25.0172,25.027,25.0074,25.0172,166446.0
2025-02-18 14:00:00,25.5,25.51,25.49,25.5,121768.0,25.0172,25.027,25.0074,25.0172,121768.0
2025-02-18 14:05:00,25.49,25.51,25.48,25.49,192266.0,25.0074,25.027,24.9976,25.0074,192266.0
2025-02-18 14:10:00,25.5,25.52,25.49,25.52,197659.0,25.0172,25.0368,25.0074,25.0368,197659.0
2025-02-18 14:15:00,25.52,25.52,25.49,25.5,195171.0,25.0368,25.0368,25.0074,25.0172,195171.0
2025-02-18 14:20:00,25.51,25.56,25.5,25.55,263526.0,25.027,25.076,25.0172,25.0662,263526.0
2025-02-18 14:25:00,25.54,25.59,25.54,25.57,308290.0,25.0564,25.1055,25.0564,25.0858,308290.0
2025-02-18 14:30:00,25.57,25.57,25.53,25.54,242763.0,25.0858,25.0858,25.0466,25.0564,242763.0
2025-02-18 14:35:00,25.55,25.56,25.54,25.55,219385.0,25.0662,25.076,25.0564,25.0662,219385.0
2025-02-18 14:40:00,25.55,25.55,25.53,25.55,205105.0,25.0662,25.0662,25.0466,25.0662,205105.0
2025-02-18 14:45:00,25.54,25.55,25.52,25.55,241321.0,25.0564,25.0662,25.0368,25.0662,241321.0
2025-02-18 14:50:00,25.55,25.55,25.53,25.55,164263.0,25.0662,25.0662,25.0466,25.0662,164263.0
2025-02-18 14:55:00,25.55,25.55,25.54,25.54,224794.0,25.0662,25.0662,25.0564,25.0564,224794.0
2025-02-18 15:00:00,25.55,25.56,25.54,25.55,166597.0,25.0662,25.076,25.0564,25.0662,166597.0
2025-02-18 15:05:00,25.56,25.58,25.54,25.57,315802.0,25.076,25.0957,25.0564,25.0858,315802.0
2025-02-18 15:10:00,25.57,25.58,25.56,25.58,207566.0,25.0858,25.0957,25.076,25.0957,207566.0
2025-02-18 15:15:00,25.57,25.59,25.57,25.58,237910.0,25.0858,25.1055,25.0858,25.0957,237910.0
2025-02-18 15:20:00,25.58,25.59,25.57,25.59,162312.0,25.0957,25.1055,25.0858,25.1055,162312.0
2025-02-18 15:25:00,25.59,25.6,25.57,25.6,245659.0,25.1055,25.1153,25.0858,25.1153,245659.0
2025-02-18 15:30:00,25.6,25.61,25.59,25.6,415025.0,25.1153,25.1251,25.1055,25.1153,415025.0
2025-02-18 15:35:00,25.61,25.61,25.59,25.6,221646.0,25.1251,25.1251,25.1055,25.1153,221646.0
2025-02-18 15:40:00,25.6,25.6,25.58,25.59,322356.0,25.1153,25.1153,25.0957,25.1055,322356.0
2025-02-18 15:45:00,25.59,25.6,25.59,25.6,218160.0,25.1055,25.1153,25.1055,25.1153,218160.0
2025-02-18 15:50:00,25.59,25.6,25.55,25.55,557054.0,25.1055,25.1153,25.0662,25.0662,557054.0
2025-02-18 15:55:00,25.55,25.57,25.54,25.55,1799408.0,25.0662,25.0858,25.0564,25.0662,1799408.0
2025-02-19 09:30:00,25.55,25.61,25.5,25.55,878642.0,25.0662,25.1251,25.0172,25.0662,878642.0
2025-02-19 09:35:00,25.55,25.59,25.5,25.59,509497.0,25.0662,25.1055,25.0172,25.1055,509497.0
2025-02-19 09:40:00,25.59,25.71,25.58,25.7,742738.0,25.1055,25.2232,25.0957,25.2134,742738.0
2025-02-19 09:45:00,25.7,25.75,25.69,25.7,540770.0,25.2134,25.2624,25.2036,25.2134,540770.0
2025-02-19 09:50:00,25.71,25.71,25.66,25.67,357973.0,25.2232,25.2232,25.1741,25.184,357973.0
2025-02-19 09:55:00,25.68,25.69,25.62,25.64,243190.0,25.1938,25.2036,25.1349,25.1545,243190.0
2025-02-19 10:00:00,25.64,25.66,25.63,25.64,279258.0,25.1545,25.1741,25.1447,25.1545,279258.0
2025-02-19 10:05:00,25.64,25.72,25.64,25.7,195077.0,25.1545,25.233,25.1545,25.2134,195077.0
2025-02-19 10:10:00,25.7,25.72,25.67,25.68,322266.0,25.2134,25.233,25.184,25.1938,322266.0
2025-02-19 10:15:00,25.69,25.73,25.68,25.69,369444.0,25.2036,25.2428,25.1938,25.2036,369444.0
2025-02-19 10:20:00,25.69,25.71,25.68,25.71,228141.0,25.2036,25.2232,25.1938,25.2232,228141.0
2025-02-19 10:25:00,25.71,25.75,25.69,25.74,289777.0,25.2232,25.2624,25.2036,25.2526,289777.0
2025-02-19 10:30:00,25.74,25.79,25.74,25.77,568243.0,25.2526,25.3017,25.2526,25.2821,568243.0
2025-02-19 10:35:00,25.77,25.8,25.76,25.78,315198.0,25.2821,25.3115,25.2723,25.2919,315198.0
2025-02-19 10:40:00,25.78,25.8,25.77,25.78,361675.0,25.2919,25.3115,25.2821,25.2919,361675.0
2025-02-19 10:45:00,25.78,25.79,25.76,25.78,209776.0,25.2919,25.3017,25.2723,25.2919,209776.0
2025-02-19 10:50:00,25.78,25.82,25.77,25.82,236832.0,25.2919,25.3311,25.2821,25.3311,236832.0
2025-02-19 10:55:00,25.82,25.83,25.8,25.82,423080.0,25.3311,25.3409,25.3115,25.3311,423080.0
2025-02-19 11:00:00,25.83,25.83,25.76,25.78,1201511.0,25.3409,25.3409,25.2723,25.2919,1201511.0
2025-02-19 11:05:00,25.78,25.81,25.75,25.79,337813.0,25.2919,25.3213,25.2624,25.3017,337813.0
2025-02-19 11:10:00,25.79,25.79,25.77,25.79,251203.0,25.3017,25.3017,25.2821,25.3017,251203.0
2025-02-19 11:15:00,25.79,25.79,25.75,25.77,226964.0,25.3017,25.3017,25.2624,25.2821,226964.0
2025-02-19 11:20:00,25.77,25.77,25.74,25.76,571259.0,25.2821,25.2821,25.2526,25.2723,571259.0
2025-02-19 11:25:00,25.76,25.77,25.73,25.74,447772.0,25.2723,25.2821,25.2428,25.2526,447772.0
2025-02-19 11:30:00,25.74,25.76,25.72,25.76,218286.0,25.2526,25.2723,25.233,25.2723,218286.0
2025-02-19 11:35:00,25.76,25.82,25.74,25.82,488639.0,25.2723,25.3311,25.2526,25.3311,488639.0
2025-02-19 11:40:00,25.82,25.82,25.78,25.8,560314.0,25.3311,25.3311,25.2919,25.3115,560314.0
2025-02-19 11:45:00,25.8,25.83,25.78,25.78,395520.0,25.3115,25.3409,25.2919,25.2919,395520.0
2025-02-19 11:50:00,25.78,25.85,25.77,25.84,418598.0,25.2919,25.3605,25.2821,25.3507,418598.0
2025-02-19 11:55:00,25.83,25.84,25.8,25.81,203668.0,25.3409,25.3507,25.3115,25.3213,203668.0
2025-02-19 12:00:00,25.82,25.86,25.81,25.85,375105.0,25.3311,25.3704,25.3213,25.3605,375105.0
2025-02-19 12:05:00,25.85,25.88,25.83,25.88,169048.0,25.3605,25.39,25.3409,25.39,169048.0
2025-02-19 12:10:00,25.88,25.88,25.86,25.87,190422.0,25.39,25.39,25.3704,25.3802,190422.0
2025-02-19 12:15:00,25.87,25.87,25.84,25.85,133579.0,25.3802,25.3802,25.3507,25.3605,133579.0
2025-02-19 12:20:00,25.85,25.86,25.82,25.82,207165.0,25.3605,25.3704,25.3311,25.3311,207165.0
2025-02-19 12:25:00,25.83,25.85,25.8,25.83,216955.0,25.3409,25.3605,25.3115,25.3409,216955.0
2025-02-19 12:30:00,25.83,25.84,25.82,25.83,114190.0,25.3409,25.3507,25.3311,25.3409,114190.0
2025-02-19 12:35:00,25.83,25.86,25.81,25.84,165608.0,25.3409,25.3704,25.3213,25.3507,165608.0
2025-02-19 12:40:00,25.85,25.88,25.84,25.87,171497.0,25.3605,25.39,25.3507,25.3802,171497.0
2025-02-19 12:45:00,25.87,25.88,25.86,25.88,109887.0,25.3802,25.39,25.3704,25.39,109887.0
2025-02-19 12:50:00,25.88,25.88,25.85,25.87,166997.0,25.39,25.39,25.3605,25.3802,166997.0
2025-02-19 12:55:00,25.87,25.87,25.84,25.85,69977.0,25.3802,25.3802,25.3507,25.3605,69977.0
2025-02-19 13:00:00,25.84,25.85,25.8,25.82,296063.0,25.3507,25.3605,25.3115,25.3311,296063.0
2025-02-19 13:05:00,25.81,25.82,25.79,25.8,181854.0,25.3213,25.3311,25.3017,25.3115,181854.0
2025-02-19 13:10:00,25.8,25.81,25.77,25.78,167573.0,25.3115,25.3213,25.2821,25.2919,167573.0
2025-02-19 13:15:00,25.77,25.79,25.74,25.75,180065.0,25.2821,25.3017,25.2526,25.2624,180065.0
2025-02-19 13:20:00,25.75,25.76,25.74,25.76,226749.0,25.2624,25.2723,25.2526,25.2723,226749.0
2025-02-19 13:25:00,25.76,25.76,25.75,25.76,105400.0,25.2723,25.2723,25.2624,25.2723,105400.0
2025-02-19 13:30:00,25.76,25.77,25.74,25.75,138828.0,25.2723,25.2821,25.2526,25.2624,138828.0
2025-02-19 13:35:00,25.75,25.75,25.72,25.73,136517.0,25.2624,25.2624,25.233,25.2428,136517.0
2025-02-19 13:40:00,25.73,25.75,25.71,25.75,327264.0,25.2428,25.2624,25.2232,25.2624,327264.0
2025-02-19 13:45:00,25.75,25.75,25.71,25.71,323151.0,25.2624,25.2624,25.2232,25.2232,323151.0
2025-02-19 13:50:00,25.71,25.72,25.7,25.72,256415.0,25.2232,25.233,25.2134,25.233,256415.0
2025-02-19 13:55:00,25.71,25.74,25.7,25.73,205907.0,25.2232,25.2526,25.2134,25.2428,205907.0
2025-02-19 14:00:00,25.73,25.77,25.72,25.75,252327.0,25.2428,25.2821,25.233,25.2624,252327.0
2025-02-19 14:05:00,25.75,25.75,25.71,25.73,135539.0,25.2624,25.2624,25.2232,25.2428,135539.0
2025-02-19 14:10:00,25.73,25.76,25.72,25.76,185063.0,25.2428,25.2723,25.233,25.2723,185063.0
2025-02-19 14:15:00,25.76,25.77,25.75,25.77,145991.0,25.2723,25.2821,25.2624,25.2821,145991.0
2025-02-19 14:20:00,25.77,25.79,25.76,25.78,200887.0,25.2821,25.3017,25.2723,25.2919,200887.0
2025-02-19 14:25:00,25.78,25.78,25.76,25.78,201845.0,25.2919,25.2919,25.2723,25.2919,201845.0
2025-02-19 14:30:00,25.78,25.78,25.75,25.76,267344.0,25.2919,25.2919,25.2624,25.2723,267344.0
2025-02-19 14:35:00,25.76,25.78,25.75,25.78,225475.0,25.2723,25.2919,25.2624,25.2919,225475.0
2025-02-19 14:40:00,25.78,25.78,25.76,25.78,228823.0,25.2919,25.2919,25.2723,25.2919,228823.0
2025-02-19 14:45:00,25.78,25.8,25.77,25.8,290070.0,25.2919,25.3115,25.2821,25.3115,290070.0
2025-02-19 14:50:00,25.8,25.85,25.79,25.84,394361.0,25.3115,25.3605,25.3017,25.3507,394361.0
2025-02-19 14:55:00,25.84,25.85,25.81,25.84,292499.0,25.3507,25.3605,25.3213,25.3507,292499.0
2025-02-19 15:00:00,25.84,25.84,25.81,25.83,346214.0,25.3507,25.3507,25.3213,25.3409,346214.0
2025-02-19 15:05:00,25.83,25.83,25.81,25.82,154888.0,25.3409,25.3409,25.3213,25.3311,154888.0
2025-02-19 15:10:00,25.82,25.85,25.82,25.85,359110.0,25.3311,25.3605,25.3311,25.3605,359110.0
2025-02-19 15:15:00,25.85,25.88,25.83,25.85,532026.0,25.3605,25.39,25.3409,25.3605,532026.0
2025-02-19 15:20:00,25.85,25.86,25.84,25.85,448607.0,25.3605,25.3704,25.3507,25.3605,448607.0
2025-02-19 15:25:00,25.86,25.87,25.83,25.86,486489.0,25.3704,25.3802,25.3409,25.3704,486489.0
2025-02-19 15:30:00,25.85,25.88,25.84,25.87,345177.0,25.3605,25.39,25.3507,25.3802,345177.0
2025-02-19 15:35:00,25.87,25.88,25.86,25.87,395398.0,25.3802,25.39,25.3704,25.3802,395398.0
2025-02-19 15:40:00,25.88,25.88,25.86,25.87,425140.0,25.39,25.39,25.3704,25.3802,425140.0
2025-02-19 15:45:00,25.88,25.9,25.86,25.89,857402.0,25.39,25.4096,25.3704,25.3998,857402.0
2025-02-19 15:50:00,25.89,25.92,25.84,25.84,986148.0,25.3998,25.4292,25.3507,25.3507,986148.0
2025-02-19 15:55:00,25.85,25.87,25.84,25.87,2154120.0,25.3605,25.3802,25.3507,25.3802,2154120.0
2025-02-20 09:30:00,25.86,25.91,25.82,25.89,740414.0,25.3704,25.4194,25.3311,25.3998,740414.0
2025-02-20 09:35:00,25.89,25.96,25.89,25.91,322775.0,25.3998,25.4685,25.3998,25.4194,322775.0
2025-02-20 09:40:00,25.91,25.91,25.83,25.87,341757.0,25.4194,25.4194,25.3409,25.3802,341757.0
2025-02-20 09:45:00,25.87,25.93,25.84,25.92,369728.0,25.3802,25.439,25.3507,25.4292,369728.0
2025-02-20 09:50:00,25.93,26.04,25.92,26.02,674494.0,25.439,25.5469,25.4292,25.5273,674494.0
2025-02-20 09:55:00,26.02,26.06,26.01,26.05,287504.0,25.5273,25.5666,25.5175,25.5568,287504.0
2025-02-20 10:00:00,26.06,26.08,26.01,26.05,385092.0,25.5666,25.5862,25.5175,25.5568,385092.0
2025-02-20 10:05:00,26.04,26.05,26.02,26.04,264659.0,25.5469,25.5568,25.5273,25.5469,264659.0
2025-02-20 10:10:00,26.03,26.05,25.99,26.05,323299.0,25.5371,25.5568,25.4979,25.5568,323299.0
2025-02-20 10:15:00,26.05,26.05,25.96,25.97,380426.0,25.5568,25.5568,25.4685,25.4783,380426.0
2025-02-20 10:20:00,25.96,25.99,25.91,25.92,288411.0,25.4685,25.4979,25.4194,25.4292,288411.0
2025-02-20 10:25:00,25.92,25.95,25.91,25.95,193466.0,25.4292,25.4587,25.4194,25.4587,193466.0
2025-02-20 10:30:00,25.95,25.96,25.92,25.93,258647.0,25.4587,25.4685,25.4292,25.439,258647.0
2025-02-20 10:35:00,25.92,25.93,25.86,25.88,257358.0,25.4292,25.439,25.3704,25.39,257358.0
2025-02-20 10:40:00,25.88,25.88,25.86,25.88,354963.0,25.39,25.39,25.3704,25.39,354963.0
2025-02-20 10:45:00,25.87,25.9,25.85,25.9,223140.0,25.3802,25.4096,25.3605,25.4096,223140.0
2025-02-20 10:50:00,25.89,25.95,25.89,25.92,220396.0,25.3998,25.4587,25.3998,25.4292,220396.0
2025-02-20 10:55:00,25.92,25.93,25.9,25.92,170676.0,25.4292,25.439,25.4096,25.4292,170676.0
2025-02-20 11:00:00,25.92,25.92,25.9,25.91,256709.0,25.4292,25.4292,25.4096,25.4194,256709.0
2025-02-20 11:05:00,25.91,25.92,25.88,25.92,173365.0,25.4194,25.4292,25.39,25.4292,173365.0
2025-02-20 11:10:00,25.92,25.92,25.9,25.92,207244.0,25.4292,25.4292,25.4096,25.4292,207244.0
2025-02-20 11:15:00,25.92,25.93,25.9,25.91,326659.0,25.4292,25.439,25.4096,25.4194,326659.0
2025-02-20 11:20:00,25.91,26.0,25.91,25.98,335766.0,25.4194,25.5077,25.4194,25.4881,335766.0
2025-02-20 11:25:00,25.98,26.0,25.96,25.99,205637.0,25.4881,25.5077,25.4685,25.4979,205637.0
2025-02-20 11:30:00,25.99,26.03,25.96,26.02,348810.0,25.4979,25.5371,25.4685,25.5273,348810.0
2025-02-20 11:35:00,26.02,26.02,25.99,26.0,194458.0,25.5273,25.5273,25.4979,25.5077,194458.0
2025-02-20 11:40:00,26.0,26.0,25.97,26.0,242861.0,25.5077,25.5077,25.4783,25.5077,242861.0
2025-02-20 11:45:00,25.99,26.0,25.94,25.95,264782.0,25.4979,25.5077,25.4488,25.4587,264782.0
2025-02-20 11:50:00,25.95,25.96,25.92,25.93,111291.0,25.4587,25.4685,25.4292,25.439,111291.0
2025-02-20 11:55:00,25.93,25.94,25.91,25.93,156740.0,25.439,25.4488,25.4194,25.439,156740.0
2025-02-20 12:00:00,25.92,25.93,25.85,25.87,407071.0,25.4292,25.439,25.3605,25.3802,407071.0
2025-02-20 12:05:00,25.87,25.9,25.85,25.89,398706.0,25.3802,25.4096,25.3605,25.3998,398706.0
2025-02-20 12:10:00,25.89,25.9,25.87,25.89,153031.0,25.3998,25.4096,25.3802,25.3998,153031.0
2025-02-20 12:15:00,25.9,25.92,25.87,25.91,219956.0,25.4096,25.4292,25.3802,25.4194,219956.0
2025-02-20 12:20:00,25.91,25.93,25.9,25.91,193570.0,25.4194,25.439,25.4096,25.4194,193570.0
2025-02-20 12:25:00,25.91,25.92,25.87,25.87,231189.0,25.4194,25.4292,25.3802,25.3802,231189.0
2025-02-20 12:30:00,25.88,25.88,25.84,25.85,251333.0,25.39,25.39,25.3507,25.3605,251333.0
2025-02-20 12:35:00,25.85,25.85,25.79,25.79,810773.0,25.3605,25.3605,25.3017,25.3017,810773.0
2025-02-20 12:40:00,25.8,25.83,25.79,25.83,262363.0,25.3115,25.3409,25.3017,25.3409,262363.0
2025-02-20 12:45:00,25.83,25.88,25.82,25.88,312525.0,25.3409,25.39,25.3311,25.39,312525.0
2025-02-20 12:50:00,25.88,25.88,25.84,25.85,279090.0,25.39,25.39,25.3507,25.3605,279090.0
2025-02-20 12:55:00,25.85,25.88,25.84,25.85,223721.0,25.3605,25.39,25.3507,25.3605,223721.0
2025-02-20 13:00:00,25.85,25.87,25.82,25.83,187947.0,25.3605,25.3802,25.3311,25.3409,187947.0
2025-02-20 13:05:00,25.84,25.85,25.82,25.84,188231.0,25.3507,25.3605,25.3311,25.3507,188231.0
2025-02-20 13:10:00,25.84,25.85,25.83,25.84,123322.0,25.3507,25.3605,25.3409,25.3507,123322.0
2025-02-20 13:15:00,25.84,25.85,25.82,25.84,202470.0,25.3507,25.3605,25.3311,25.3507,202470.0
2025-02-20 13:20:00,25.84,25.84,25.82,25.83,189908.0,25.3507,25.3507,25.3311,25.3409,189908.0
2025-02-20 13:25:00,25.83,25.85,25.82,25.85,195973.0,25.3409,25.3605,25.3311,25.3605,195973.0
2025-02-20 13:30:00,25.85,25.88,25.84,25.88,137171.0,25.3605,25.39,25.3507,25.39,137171.0
2025-02-20 13:35:00,25.88,25.88,25.86,25.88,149538.0,25.39,25.39,25.3704,25.39,149538.0
2025-02-20 13:40:00,25.88,25.9,25.86,25.89,167878.0,25.39,25.4096,25.3704,25.3998,167878.0
2025-02-20 13:45:00,25.89,25.89,25.85,25.86,251172.0,25.3998,25.3998,25.3605,25.3704,251172.0
2025-02-20 13:50:00,25.85,25.87,25.84,25.85,264212.0,25.3605,25.3802,25.3507,25.3605,264212.0
2025-02-20 13:55:00,25.84,25.86,25.83,25.84,211484.0,25.3507,25.3704,25.3409,25.3507,211484.0
2025-02-20 14:00:00,25.84,25.85,25.83,25.85,142744.0,25.3507,25.3605,25.3409,25.3605,142744.0
2025-02-20 14:05:00,25.85,25.86,25.84,25.86,229590.0,25.3605,25.3704,25.3507,25.3704,229590.0
2025-02-20 14:10:00,25.85,25.87,25.83,25.84,190321.0,25.3605,25.3802,25.3409,25.3507,190321.0
2025-02-20 14:15:00,25.84,25.85,25.82,25.85,122580.0,25.3507,25.3605,25.3311,25.3605,122580.0
2025-02-20 14:20:00,25.85,25.9,25.84,25.9,220195.0,25.3605,25.4096,25.3507,25.4096,220195.0
2025-02-20 14:25:00,25.9,25.9,25.87,25.87,193149.0,25.4096,25.4096,25.3802,25.3802,193149.0
2025-02-20 14:30:00,25.88,25.88,25.83,25.85,167215.0,25.39,25.39,25.3409,25.3605,167215.0
2025-02-20 14:35:00,25.86,25.88,25.85,25.87,214102.0,25.3704,25.39,25.3605,25.3802,214102.0
2025-02-20 14:40:00,25.88,25.88,25.83,25.87,493633.0,25.39,25.39,25.3409,25.3802,493633.0
2025-02-20 14:45:00,25.87,25.87,25.82,25.84,317700.0,25.3802,25.3802,25.3311,25.3507,317700.0
2025-02-20 14:50:00,25.85,25.87,25.83,25.87,270819.0,25.3605,25.3802,25.3409,25.3802,270819.0
2025-02-20 14:55:00,25.87,25.91,25.86,25.87,375800.0,25.3802,25.4194,25.3704,25.3802,375800.0
2025-02-20 15:00:00,25.87,25.87,25.85,25.87,192196.0,25.3802,25.3802,25.3605,25.3802,192196.0
2025-02-20 15:05:00,25.86,25.88,25.86,25.87,233806.0,25.3704,25.39,25.3704,25.3802,233806.0
2025-02-20 15:10:00,25.87,25.87,25.82,25.84,386033.0,25.3802,25.3802,25.3311,25.3507,386033.0
2025-02-20 15:15:00,25.84,25.84,25.81,25.82,294036.0,25.3507,25.3507,25.3213,25.3311,294036.0
2025-02-20 15:20:00,25.82,25.83,25.81,25.82,356127.0,25.3311,25.3409,25.3213,25.3311,356127.0
2025-02-20 15:25:00,25.82,25.82,25.78,25.79,402091.0,25.3311,25.3311,25.2919,25.3017,402091.0
2025-02-20 15:30:00,25.8,25.8,25.78,25.78,361734.0,25.3115,25.3115,25.2919,25.2919,361734.0
2025-02-20 15:35:00,25.78,25.79,25.77,25.77,345890.0,25.2919,25.3017,25.2821,25.2821,345890.0
2025-02-20 15:40:00,25.78,25.78,25.75,25.77,637487.0,25.2919,25.2919,25.2624,25.2821,637487.0
2025-02-20 15:45:00,25.76,25.78,25.75,25.78,526106.0,25.2723,25.2919,25.2624,25.2919,526106.0
2025-02-20 15:50:00,25.78,25.83,25.77,25.79,918886.0,25.2919,25.3409,25.2821,25.3017,918886.0
2025-02-20 15:55:00,25.79,25.91,25.78,25.9,2753177.0,25.3017,25.4194,25.2919,25.4096,2753177.0
2025-02-21 09:30:00,25.89,26.01,25.84,25.95,1493154.0,25.3998,25.5175,25.3507,25.4587,1493154.0
2025-02-21 09:35:00,25.94,25.99,25.92,25.96,370117.0,25.4488,25.4979,25.4292,25.4685,370117.0
2025-02-21 09:40:00,25.96,26.04,25.95,26.01,376104.0,25.4685,25.5469,25.4587,25.5175,376104.0
2025-02-21 09:45:00,26.01,26.04,25.99,26.0,283661.0,25.5175,25.5469,25.4979,25.5077,283661.0
2025-02-21 09:50:00,25.99,26.05,25.98,26.05,1928447.0,25.4979,25.5568,25.4881,25.5568,1928447.0
2025-02-21 09:55:00,26.05,26.05,25.98,25.98,249926.0,25.5568,25.5568,25.4881,25.4881,249926.0
2025-02-21 10:00:00,25.99,25.99,25.93,25.96,296185.0,25.4979,25.4979,25.439,25.4685,296185.0
2025-02-21 10:05:00,25.95,25.96,25.9,25.94,276210.0,25.4587,25.4685,25.4096,25.4488,276210.0
2025-02-21 10:10:00,25.94,25.94,25.86,25.87,351545.0,25.4488,25.4488,25.3704,25.3802,351545.0
2025-02-21 10:15:00,25.87,25.94,25.86,25.94,331940.0,25.3802,25.4488,25.3704,25.4488,331940.0
2025-02-21 10:20:00,25.94,25.97,25.92,25.95,322251.0,25.4488,25.4783,25.4292,25.4587,322251.0
2025-02-21 10:25:00,25.95,25.96,25.92,25.94,161381.0,25.4587,25.4685,25.4292,25.4488,161381.0
2025-02-21 10:30:00,25.94,25.95,25.91,25.93,259840.0,25.4488,25.4587,25.4194,25.439,259840.0
2025-02-21 10:35:00,25.93,25.94,25.92,25.93,201696.0,25.439,25.4488,25.4292,25.439,201696.0
2025-02-21 10:40:00,25.94,25.97,25.91,25.96,437375.0,25.4488,25.4783,25.4194,25.4685,437375.0
2025-02-21 10:45:00,25.97,26.0,25.96,25.99,486998.0,25.4783,25.5077,25.4685,25.4979,486998.0
2025-02-21 10:50:00,25.99,26.03,25.98,26.01,767236.0,25.4979,25.5371,25.4881,25.5175,767236.0
2025-02-21 10:55:00,26.01,26.02,25.95,25.97,288051.0,25.5175,25.5273,25.4587,25.4783,288051.0
2025-02-21 11:00:00,25.96,26.02,25.96,26.02,458482.0,25.4685,25.5273,25.4685,25.5273,458482.0
2025-02-21 11:05:00,26.01,26.03,25.99,26.0,386410.0,25.5175,25.5371,25.4979,25.5077,386410.0
2025-02-21 11:10:00,26.01,26.02,26.0,26.02,265340.0,25.5175,25.5273,25.5077,25.5273,265340.0
2025-02-21 11:15:00,26.02,26.03,25.99,26.03,424491.0,25.5273,25.5371,25.4979,25.5371,424491.0
2025-02-21 11:20:00,26.03,26.06,26.02,26.04,646405.0,25.5371,25.5666,25.5273,25.5469,646405.0
2025-02-21 11:25:00,26.04,26.1,26.02,26.09,534677.0,25.5469,25.6058,25.5273,25.596,534677.0
2025-02-21 11:30:00,26.1,26.1,26.06,26.07,266016.0,25.6058,25.6058,25.5666,25.5764,266016.0
2025-02-21 11:35:00,26.07,26.1,26.06,26.1,268454.0,25.5764,25.6058,25.5666,25.6058,268454.0
2025-02-21 11:40:00,26.1,26.2,26.09,26.13,648719.0,25.6058,25.7039,25.596,25.6352,648719.0
2025-02-21 11:45:00,26.13,26.13,26.08,26.09,361387.0,25.6352,25.6352,25.5862,25.596,361387.0
2025-02-21 11:50:00,26.09,26.09,26.05,26.05,394506.0,25.596,25.596,25.5568,25.5568,394506.0
2025-02-21 11:55:00,26.05,26.09,26.05,26.07,217563.0,25.5568,25.596,25.5568,25.5764,217563.0
2025-02-21 12:00:00,26.07,26.11,26.04,26.11,414277.0,25.5764,25.6156,25.5469,25.6156,414277.0
2025-02-21 12:05:00,26.11,26.11,26.07,26.1,272053.0,25.6156,25.6156,25.5764,25.6058,272053.0
2025-02-21 12:10:00,26.1,26.1,26.08,26.1,191879.0,25.6058,25.6058,25.5862,25.6058,191879.0
2025-02-21 12:15:00,26.1,26.1,26.04,26.05,392242.0,25.6058,25.6058,25.5469,25.5568,392242.0
2025-02-21 12:20:00,26.05,26.05,25.99,26.02,429939.0,25.5568,25.5568,25.4979,25.5273,429939.0
2025-02-21 12:25:00,26.02,26.02,25.99,25.99,219434.0,25.5273,25.5273,25.4979,25.4979,219434.0
2025-02-21 12:30:00,25.99,26.01,25.98,26.01,275104.0,25.4979,25.5175,25.4881,25.5175,275104.0
2025-02-21 12:35:00,26.01,26.06,25.99,26.05,299891.0,25.5175,25.5666,25.4979,25.5568,299891.0
2025-02-21 12:40:00,26.04,26.1,26.03,26.1,443222.0,25.5469,25.6058,25.5371,25.6058,443222.0
2025-02-21 12:45:00,26.1,26.24,26.08,26.24,1193558.0,25.6058,25.7432,25.5862,25.7432,1193558.0
2025-02-21 12:50:00,26.24,26.34,26.17,26.18,1447101.0,25.7432,25.8413,25.6745,25.6843,1447101.0
2025-02-21 12:55:00,26.17,26.23,26.15,26.18,598817.0,25.6745,25.7334,25.6549,25.6843,598817.0
2025-02-21 13:00:00,26.19,26.2,26.15,26.17,386034.0,25.6941,25.7039,25.6549,25.6745,386034.0
2025-02-21 13:05:00,26.17,26.27,26.16,26.27,549049.0,25.6745,25.7726,25.6647,25.7726,549049.0
2025-02-21 13:10:00,26.27,26.5,26.26,26.48,1285763.0,25.7726,25.9982,25.7628,25.9786,1285763.0
2025-02-21 13:15:00,26.48,26.57,26.39,26.41,1498694.0,25.9786,26.0669,25.8903,25.9099,1498694.0
2025-02-21 13:20:00,26.4,26.42,26.27,26.29,698871.0,25.9001,25.9198,25.7726,25.7922,698871.0
2025-02-21 13:25:00,26.28,26.29,26.22,26.23,493347.0,25.7824,25.7922,25.7235,25.7334,493347.0
2025-02-21 13:30:00,26.23,26.29,26.22,26.26,421104.0,25.7334,25.7922,25.7235,25.7628,421104.0
2025-02-21 13:35:00,26.25,26.36,26.25,26.32,384957.0,25.753,25.8609,25.753,25.8216,384957.0
2025-02-21 13:40:00,26.32,26.32,26.25,26.25,438858.0,25.8216,25.8216,25.753,25.753,438858.0
2025-02-21 13:45:00,26.26,26.29,26.24,26.28,199716.0,25.7628,25.7922,25.7432,25.7824,199716.0
2025-02-21 13:50:00,26.28,26.28,26.23,26.27,231656.0,25.7824,25.7824,25.7334,25.7726,231656.0
2025-02-21 13:55:00,26.26,26.32,26.25,26.3,333006.0,25.7628,25.8216,25.753,25.802,333006.0
2025-02-21 14:00:00,26.3,26.32,26.22,26.23,665670.0,25.802,25.8216,25.7235,25.7334,665670.0
2025-02-21 14:05:00,26.24,26.31,26.23,26.3,407222.0,25.7432,25.8118,25.7334,25.802,407222.0
2025-02-21 14:10:00,26.3,26.35,26.29,26.34,271974.0,25.802,25.8511,25.7922,25.8413,271974.0
2025-02-21 14:15:00,26.35,26.35,26.32,26.33,160878.0,25.8511,25.8511,25.8216,25.8315,160878.0
2025-02-21 14:20:00,26.33,26.35,26.3,26.31,317477.0,25.8315,25.8511,25.802,25.8118,317477.0
2025-02-21 14:25:00,26.31,26.32,26.25,26.29,590461.0,25.8118,25.8216,25.753,25.7922,590461.0
2025-02-21 14:30:00,26.29,26.29,26.24,26.26,528340.0,25.7922,25.7922,25.7432,25.7628,528340.0
2025-02-21 14:35:00,26.25,26.34,26.24,26.31,721780.0,25.753,25.8413,25.7432,25.8118,721780.0
2025-02-21 14:40:00,26.31,26.33,26.28,26.32,370382.0,25.8118,25.8315,25.7824,25.8216,370382.0
2025-02-21 14:45:00,26.32,26.38,26.28,26.36,1552390.0,25.8216,25.8805,25.7824,25.8609,1552390.0
2025-02-21 14:50:00,26.37,26.4,26.33,26.37,454693.0,25.8707,25.9001,25.8315,25.8707,454693.0
2025-02-21 14:55:00,26.37,26.4,26.34,26.37,692795.0,25.8707,25.9001,25.8413,25.8707,692795.0
2025-02-21 15:00:00,26.38,26.39,26.33,26.34,326189.0,25.8805,25.8903,25.8315,25.8413,326189.0
2025-02-21 15:05:00,26.35,26.39,26.34,26.38,583625.0,25.8511,25.8903,25.8413,25.8805,583625.0
2025-02-21 15:10:00,26.38,26.38,26.32,26.34,301702.0,25.8805,25.8805,25.8216,25.8413,301702.0
2025-02-21 15:15:00,26.34,26.34,26.28,26.29,599701.0,25.8413,25.8413,25.7824,25.7922,599701.0
2025-02-21 15:20:00,26.29,26.34,26.27,26.33,417767.0,25.7922,25.8413,25.7726,25.8315,417767.0
2025-02-21 15:25:00,26.33,26.38,26.32,26.36,526897.0,25.8315,25.8805,25.8216,25.8609,526897.0
2025-02-21 15:30:00,26.36,26.38,26.34,26.35,462200.0,25.8609,25.8805,25.8413,25.8511,462200.0
2025-02-21 15:35:00,26.35,26.36,26.32,26.35,351662.0,25.8511,25.8609,25.8216,25.8511,351662.0
2025-02-21 15:40:00,26.35,26.38,26.34,26.37,477940.0,25.8511,25.8805,25.8413,25.8707,477940.0
2025-02-21 15:45:00,26.38,26.45,26.37,26.44,908857.0,25.8805,25.9492,25.8707,25.9394,908857.0
2025-02-21 15:50:00,26.44,26.46,26.33,26.34,1208095.0,25.9394,25.959,25.8315,25.8413,1208095.0
2025-02-21 15:55:00,26.34,26.39,26.28,26.3,2662589.0,25.8413,25.8903,25.7824,25.802,2662589.0
2025-02-24 09:30:00,26.4,26.47,25.99,26.12,2018993.0,25.9001,25.9688,25.4979,25.6254,2018993.0
2025-02-24 09:35:00,26.11,26.11,25.99,26.03,780707.0,25.6156,25.6156,25.4979,25.5371,780707.0
2025-02-24 09:40:00,26.02,26.05,25.97,26.04,684714.0,25.5273,25.5568,25.4783,25.5469,684714.0
2025-02-24 09:45:00,26.04,26.04,25.88,25.98,702179.0,25.5469,25.5469,25.39,25.4881,702179.0
2025-02-24 09:50:00,25.99,26.07,25.94,26.05,576217.0,25.4979,25.5764,25.4488,25.5568,576217.0
2025-02-24 09:55:00,26.05,26.14,26.04,26.08,725097.0,25.5568,25.6451,25.5469,25.5862,725097.0
2025-02-24 10:00:00,26.07,26.25,26.07,26.25,681649.0,25.5764,25.753,25.5764,25.753,681649.0
2025-02-24 10:05:00,26.25,26.34,26.21,26.27,682918.0,25.753,25.8413,25.7137,25.7726,682918.0
2025-02-24 10:10:00,26.28,26.32,26.23,26.3,745026.0,25.7824,25.8216,25.7334,25.802,745026.0
2025-02-24 10:15:00,26.3,26.37,26.29,26.37,587524.0,25.802,25.8707,25.7922,25.8707,587524.0
2025-02-24 10:20:00,26.37,26.5,26.36,26.43,834634.0,25.8707,25.9982,25.8609,25.9296,834634.0
2025-02-24 10:25:00,26.43,26.48,26.4,26.41,532847.0,25.9296,25.9786,25.9001,25.9099,532847.0
2025-02-24 10:30:00,26.41,26.44,26.3,26.39,680045.0,25.9099,25.9394,25.802,25.8903,680045.0
2025-02-24 10:35:00,26.39,26.43,26.38,26.42,356027.0,25.8903,25.9296,25.8805,25.9198,356027.0
2025-02-24 10:40:00,26.42,26.48,26.4,26.48,553946.0,25.9198,25.9786,25.9001,25.9786,553946.0
2025-02-24 10:45:00,26.47,26.52,26.43,26.51,618643.0,25.9688,26.0179,25.9296,26.008,618643.0
2025-02-24 10:50:00,26.51,26.52,26.45,26.49,341485.0,26.008,26.0179,25.9492,25.9884,341485.0
2025-02-24 10:55:00,26.49,26.5,26.47,26.48,416160.0,25.9884,25.9982,25.9688,25.9786,416160.0
2025-02-24 11:00:00,26.48,26.5,26.4,26.42,1955305.0,25.9786,25.9982,25.9001,25.9198,1955305.0
2025-02-24 11:05:00,26.42,26.43,26.38,26.38,320603.0,25.9198,25.9296,25.8805,25.8805,320603.0
2025-02-24 11:10:00,26.39,26.43,26.37,26.4,282525.0,25.8903,25.9296,25.8707,25.9001,282525.0
2025-02-24 11:15:00,26.41,26.44,26.4,26.41,301635.0,25.9099,25.9394,25.9001,25.9099,301635.0
2025-02-24 11:20:00,26.41,26.42,26.4,26.41,285937.0,25.9099,25.9198,25.9001,25.9099,285937.0
2025-02-24 11:25:00,26.41,26.41,26.34,26.34,552021.0,25.9099,25.9099,25.8413,25.8413,552021.0
2025-02-24 11:30:00,26.34,26.38,26.32,26.37,318395.0,25.8413,25.8805,25.8216,25.8707,318395.0
2025-02-24 11:35:00,26.37,26.39,26.35,26.37,333352.0,25.8707,25.8903,25.8511,25.8707,333352.0
2025-02-24 11:40:00,26.37,26.4,26.35,26.37,334176.0,25.8707,25.9001,25.8511,25.8707,334176.0
2025-02-24 11:45:00,26.37,26.41,26.36,26.41,468659.0,25.8707,25.9099,25.8609,25.9099,468659.0
2025-02-24 11:50:00,26.41,26.49,26.39,26.46,544934.0,25.9099,25.9884,25.8903,25.959,544934.0
2025-02-24 11:55:00,26.46,26.48,26.43,26.45,293823.0,25.959,25.9786,25.9296,25.9492,293823.0
2025-02-24 12:00:00,26.45,26.45,26.41,26.43,220629.0,25.9492,25.9492,25.9099,25.9296,220629.0
2025-02-24 12:05:00,26.43,26.45,26.42,26.45,255078.0,25.9296,25.9492,25.9198,25.9492,255078.0
2025-02-24 12:10:00,26.45,26.45,26.43,26.45,202581.0,25.9492,25.9492,25.9296,25.9492,202581.0
2025-02-24 12:15:00,26.45,26.47,26.43,26.47,363193.0,25.9492,25.9688,25.9296,25.9688,363193.0
2025-02-24 12:20:00,26.46,26.48,26.46,26.48,183315.0,25.959,25.9786,25.959,25.9786,183315.0
2025-02-24 12:25:00,26.47,26.48,26.44,26.48,204362.0,25.9688,25.9786,25.9394,25.9786,204362.0
2025-02-24 12:30:00,26.48,26.49,26.46,26.46,169313.0,25.9786,25.9884,25.959,25.959,169313.0
2025-02-24 12:35:00,26.46,26.51,26.46,26.5,217161.0,25.959,26.008,25.959,25.9982,217161.0
2025-02-24 12:40:00,26.5,26.5,26.46,26.46,134169.0,25.9982,25.9982,25.959,25.959,134169.0
2025-02-24 12:45:00,26.47,26.48,26.43,26.43,175840.0,25.9688,25.9786,25.9296,25.9296,175840.0
2025-02-24 12:50:00,26.44,26.44,26.42,26.44,124272.0,25.9394,25.9394,25.9198,25.9394,124272.0
2025-02-24 12:55:00,26.44,26.44,26.42,26.43,221217.0,25.9394,25.9394,25.9198,25.9296,221217.0
2025-02-24 13:00:00,26.43,26.43,26.42,26.42,219278.0,25.9296,25.9296,25.9198,25.9198,219278.0
2025-02-24 13:05:00,26.43,26.43,26.41,26.42,329308.0,25.9296,25.9296,25.9099,25.9198,329308.0
2025-02-24 13:10:00,26.43,26.45,26.42,26.44,115088.0,25.9296,25.9492,25.9198,25.9394,115088.0
2025-02-24 13:15:00,26.44,26.44,26.42,26.44,94569.0,25.9394,25.9394,25.9198,25.9394,94569.0
2025-02-24 13:20:00,26.44,26.46,26.43,26.46,144590.0,25.9394,25.959,25.9296,25.959,144590.0
2025-02-24 13:25:00,26.46,26.47,26.45,26.46,140110.0,25.959,25.9688,25.9492,25.959,140110.0
2025-02-24 13:30:00,26.45,26.48,26.45,26.47,373136.0,25.9492,25.9786,25.9492,25.9688,373136.0
2025-02-24 13:35:00,26.47,26.5,26.45,26.5,222585.0,25.9688,25.9982,25.9492,25.9982,222585.0
2025-02-24 13:40:00,26.5,26.5,26.46,26.46,137711.0,25.9982,25.9982,25.959,25.959,137711.0
2025-02-24 13:45:00,26.47,26.47,26.44,26.45,206214.0,25.9688,25.9688,25.9394,25.9492,206214.0
2025-02-24 13:50:00,26.44,26.45,26.42,26.44,215713.0,25.9394,25.9492,25.9198,25.9394,215713.0
2025-02-24 13:55:00,26.43,26.46,26.43,26.45,225841.0,25.9296,25.959,25.9296,25.9492,225841.0
2025-02-24 14:00:00,26.45,26.46,26.44,26.46,135989.0,25.9492,25.959,25.9394,25.959,135989.0
2025-02-24 14:05:00,26.45,26.46,26.44,26.46,200600.0,25.9492,25.959,25.9394,25.959,200600.0
2025-02-24 14:10:00,26.46,26.46,26.45,26.46,107762.0,25.959,25.959,25.9492,25.959,107762.0
2025-02-24 14:15:00,26.46,26.48,26.45,26.47,330981.0,25.959,25.9786,25.9492,25.9688,330981.0
2025-02-24 14:20:00,26.48,26.5,26.47,26.5,426370.0,25.9786,25.9982,25.9688,25.9982,426370.0
2025-02-24 14:25:00,26.5,26.51,26.49,26.51,173378.0,25.9982,26.008,25.9884,26.008,173378.0
2025-02-24 14:30:00,26.51,26.56,26.5,26.55,322967.0,26.008,26.0571,25.9982,26.0473,322967.0
2025-02-24 14:35:00,26.55,26.58,26.55,26.57,305307.0,26.0473,26.0767,26.0473,26.0669,305307.0
2025-02-24 14:40:00,26.58,26.59,26.57,26.58,304547.0,26.0767,26.0865,26.0669,26.0767,304547.0
2025-02-24 14:45:00,26.59,26.6,26.58,26.6,212837.0,26.0865,26.0963,26.0767,26.0963,212837.0
2025-02-24 14:50:00,26.6,26.62,26.59,26.6,543606.0,26.0963,26.116,26.0865,26.0963,543606.0
2025-02-24 14:55:00,26.6,26.65,26.6,26.64,270199.0,26.0963,26.1454,26.0963,26.1356,270199.0
2025-02-24 15:00:00,26.64,26.67,26.64,26.67,377031.0,26.1356,26.165,26.1356,26.165,377031.0
2025-02-24 15:05:00,26.67,26.7,26.66,26.69,245640.0,26.165,26.1945,26.1552,26.1846,245640.0
2025-02-24 15:10:00,26.7,26.7,26.67,26.68,632921.0,26.1945,26.1945,26.165,26.1748,632921.0
2025-02-24 15:15:00,26.68,26.7,26.67,26.7,247649.0,26.1748,26.1945,26.165,26.1945,247649.0
2025-02-24 15:20:00,26.7,26.74,26.69,26.7,913901.0,26.1945,26.2337,26.1846,26.1945,913901.0
2025-02-24 15:25:00,26.7,26.71,26.67,26.67,624528.0,26.1945,26.2043,26.165,26.165,624528.0
2025-02-24 15:30:00,26.68,26.69,26.6,26.61,804141.0,26.1748,26.1846,26.0963,26.1062,804141.0
2025-02-24 15:35:00,26.61,26.62,26.56,26.57,850292.0,26.1062,26.116,26.0571,26.0669,850292.0
2025-02-24 15:40:00,26.56,26.59,26.56,26.58,522327.0,26.0571,26.0865,26.0571,26.0767,522327.0
2025-02-24 15:45:00,26.58,26.62,26.56,26.62,418810.0,26.0767,26.116,26.0571,26.116,418810.0
2025-02-24 15:50:00,26.62,26.64,26.59,26.61,724874.0,26.116,26.1356,26.0865,26.1062,724874.0
2025-02-24 15:55:00,26.61,26.67,26.6,26.67,2195770.0,26.1062,26.165,26.0963,26.165,2195770.0
2025-02-25 09:30:00,26.72,26.76,26.59,26.73,1419897.0,26.2141,26.2533,26.0865,26.2239,1419897.0
2025-02-25 09:35:00,26.73,26.78,26.66,26.69,417791.0,26.2239,26.2729,26.1552,26.1846,417791.0
2025-02-25 09:40:00,26.68,26.84,26.65,26.84,595242.0,26.1748,26.3318,26.1454,26.3318,595242.0
2025-02-25 09:45:00,26.84,26.89,26.79,26.87,699050.0,26.3318,26.3809,26.2827,26.3612,699050.0
2025-02-25 09:50:00,26.88,26.98,26.87,26.98,912690.0,26.371,26.4692,26.3612,26.4692,912690.0
2025-02-25 09:55:00,26.98,27.03,26.95,26.98,1690869.0,26.4692,26.5182,26.4397,26.4692,1690869.0
2025-02-25 10:00:00,26.97,27.0,26.91,26.96,657964.0,26.4593,26.4888,26.4005,26.4495,657964.0
2025-02-25 10:05:00,26.96,26.98,26.85,26.87,470315.0,26.4495,26.4692,26.3416,26.3612,470315.0
2025-02-25 10:10:00,26.87,26.91,26.83,26.89,403365.0,26.3612,26.4005,26.322,26.3809,403365.0
2025-02-25 10:15:00,26.89,26.98,26.86,26.96,415255.0,26.3809,26.4692,26.3514,26.4495,415255.0
2025-02-25 10:20:00,26.96,26.99,26.91,26.91,490609.0,26.4495,26.479,26.4005,26.4005,490609.0
2025-02-25 10:25:00,26.91,26.97,26.9,26.96,429972.0,26.4005,26.4593,26.3907,26.4495,429972.0
2025-02-25 10:30:00,26.96,27.02,26.95,26.99,804898.0,26.4495,26.5084,26.4397,26.479,804898.0
2025-02-25 10:35:00,26.99,26.99,26.87,26.87,472456.0,26.479,26.479,26.3612,26.3612,472456.0
2025-02-25 10:40:00,26.88,26.92,26.87,26.89,406548.0,26.371,26.4103,26.3612,26.3809,406548.0
2025-02-25 10:45:00,26.89,26.94,26.86,26.9,563797.0,26.3809,26.4299,26.3514,26.3907,563797.0
2025-02-25 10:50:00,26.89,26.95,26.86,26.94,257098.0,26.3809,26.4397,26.3514,26.4299,257098.0
2025-02-25 10:55:00,26.93,26.98,26.91,26.94,361856.0,26.4201,26.4692,26.4005,26.4299,361856.0
2025-02-25 11:00:00,26.95,27.0,26.94,27.0,537665.0,26.4397,26.4888,26.4299,26.4888,537665.0
2025-02-25 11:05:00,26.99,27.02,26.93,26.95,726969.0,26.479,26.5084,26.4201,26.4397,726969.0
2025-02-25 11:10:00,26.96,27.01,26.95,27.0,290499.0,26.4495,26.4986,26.4397,26.4888,290499.0
2025-02-25 11:15:00,27.0,27.01,26.97,26.99,335022.0,26.4888,26.4986,26.4593,26.479,335022.0
2025-02-25 11:20:00,26.99,27.01,26.97,27.0,288401.0,26.479,26.4986,26.4593,26.4888,288401.0
2025-02-25 11:25:00,26.99,27.01,26.96,26.98,231550.0,26.479,26.4986,26.4495,26.4692,231550.0
2025-02-25 11:30:00,26.98,26.98,26.94,26.96,572662.0,26.4692,26.4692,26.4299,26.4495,572662.0
2025-02-25 11:35:00,26.96,26.98,26.94,26.95,475804.0,26.4495,26.4692,26.4299,26.4397,475804.0
2025-02-25 11:40:00,26.95,26.97,26.93,26.95,543052.0,26.4397,26.4593,26.4201,26.4397,543052.0
2025-02-25 11:45:00,26.95,26.97,26.92,26.93,231203.0,26.4397,26.4593,26.4103,26.4201,231203.0
2025-02-25 11:50:00,26.93,26.94,26.86,26.87,418891.0,26.4201,26.4299,26.3514,26.3612,418891.0
2025-02-25 11:55:00,26.88,26.88,26.77,26.81,590655.0,26.371,26.371,26.2631,26.3024,590655.0
2025-02-25 12:00:00,26.82,26.82,26.72,26.74,261024.0,26.3122,26.3122,26.2141,26.2337,261024.0
2025-02-25 12:05:00,26.74,26.76,26.7,26.75,321487.0,26.2337,26.2533,26.1945,26.2435,321487.0
2025-02-25 12:10:00,26.75,26.81,26.75,26.75,363066.0,26.2435,26.3024,26.2435,26.2435,363066.0
2025-02-25 12:15:00,26.76,26.77,26.72,26.76,225023.0,26.2533,26.2631,26.2141,26.2533,225023.0
2025-02-25 12:20:00,26.76,26.79,26.73,26.76,243520.0,26.2533,26.2827,26.2239,26.2533,243520.0
2025-02-25 12:25:00,26.76,26.78,26.73,26.75,316400.0,26.2533,26.2729,26.2239,26.2435,316400.0
2025-02-25 12:30:00,26.74,26.79,26.73,26.77,220431.0,26.2337,26.2827,26.2239,26.2631,220431.0
2025-02-25 12:35:00,26.77,26.77,26.72,26.72,314177.0,26.2631,26.2631,26.2141,26.2141,314177.0
2025-02-25 12:40:00,26.73,26.75,26.71,26.74,195955.0,26.2239,26.2435,26.2043,26.2337,195955.0
2025-02-25 12:45:00,26.74,26.75,26.72,26.73,193420.0,26.2337,26.2435,26.2141,26.2239,193420.0
2025-02-25 12:50:00,26.73,26.73,26.7,26.71,195428.0,26.2239,26.2239,26.1945,26.2043,195428.0
2025-02-25 12:55:00,26.71,26.74,26.68,26.71,257659.0,26.2043,26.2337,26.1748,26.2043,257659.0
2025-02-25 13:00:00,26.71,26.73,26.7,26.73,240101.0,26.2043,26.2239,26.1945,26.2239,240101.0
2025-02-25 13:05:00,26.72,26.73,26.69,26.7,163848.0,26.2141,26.2239,26.1846,26.1945,163848.0
2025-02-25 13:10:00,26.7,26.71,26.63,26.66,553888.0,26.1945,26.2043,26.1258,26.1552,553888.0
2025-02-25 13:15:00,26.66,26.68,26.65,26.67,174443.0,26.1552,26.1748,26.1454,26.165,174443.0
2025-02-25 13:20:00,26.68,26.68,26.64,26.64,234678.0,26.1748,26.1748,26.1356,26.1356,234678.0
2025-02-25 13:25:00,26.64,26.66,26.62,26.64,362465.0,26.1356,26.1552,26.116,26.1356,362465.0
2025-02-25 13:30:00,26.64,26.68,26.64,26.67,227900.0,26.1356,26.1748,26.1356,26.165,227900.0
2025-02-25 13:35:00,26.67,26.67,26.64,26.66,408023.0,26.165,26.165,26.1356,26.1552,408023.0
2025-02-25 13:40:00,26.66,26.68,26.65,26.67,221096.0,26.1552,26.1748,26.1454,26.165,221096.0
2025-02-25 13:45:00,26.67,26.68,26.65,26.66,239286.0,26.165,26.1748,26.1454,26.1552,239286.0
2025-02-25 13:50:00,26.66,26.66,26.62,26.63,188103.0,26.1552,26.1552,26.116,26.1258,188103.0
2025-02-25 13:55:00,26.62,26.63,26.6,26.61,238202.0,26.116,26.1258,26.0963,26.1062,238202.0
2025-02-25 14:00:00,26.61,26.64,26.6,26.63,318828.0,26.1062,26.1356,26.0963,26.1258,318828.0
2025-02-25 14:05:00,26.64,26.64,26.55,26.56,439288.0,26.1356,26.1356,26.0473,26.0571,439288.0
2025-02-25 14:10:00,26.56,26.6,26.55,26.58,323630.0,26.0571,26.0963,26.0473,26.0767,323630.0
2025-02-25 14:15:00,26.57,26.58,26.55,26.55,167492.0,26.0669,26.0767,26.0473,26.0473,167492.0
2025-02-25 14:20:00,26.55,26.59,26.54,26.57,346756.0,26.0473,26.0865,26.0375,26.0669,346756.0
2025-02-25 14:25:00,26.57,26.58,26.56,26.56,158346.0,26.0669,26.0767,26.0571,26.0571,158346.0
2025-02-25 14:30:00,26.56,26.59,26.56,26.57,222042.0,26.0571,26.0865,26.0571,26.0669,222042.0
2025-02-25 14:35:00,26.58,26.63,26.57,26.63,188038.0,26.0767,26.1258,26.0669,26.1258,188038.0
2025-02-25 14:40:00,26.63,26.66,26.62,26.66,344310.0,26.1258,26.1552,26.116,26.1552,344310.0
2025-02-25 14:45:00,26.66,26.76,26.65,26.76,546840.0,26.1552,26.2533,26.1454,26.2533,546840.0
2025-02-25 14:50:00,26.76,26.78,26.73,26.74,497724.0,26.2533,26.2729,26.2239,26.2337,497724.0
2025-02-25 14:55:00,26.74,26.77,26.73,26.77,297020.0,26.2337,26.2631,26.2239,26.2631,297020.0
2025-02-25 15:00:00,26.77,26.77,26.74,26.75,351049.0,26.2631,26.2631,26.2337,26.2435,351049.0
2025-02-25 15:05:00,26.76,26.77,26.75,26.76,294497.0,26.2533,26.2631,26.2435,26.2533,294497.0
2025-02-25 15:10:00,26.76,26.78,26.71,26.74,511833.0,26.2533,26.2729,26.2043,26.2337,511833.0
2025-02-25 15:15:00,26.74,26.75,26.71,26.75,335431.0,26.2337,26.2435,26.2043,26.2435,335431.0
2025-02-25 15:20:00,26.75,26.78,26.74,26.78,268127.0,26.2435,26.2729,26.2337,26.2729,268127.0
2025-02-25 15:25:00,26.78,26.79,26.74,26.79,494116.0,26.2729,26.2827,26.2337,26.2827,494116.0
2025-02-25 15:30:00,26.79,26.8,26.75,26.79,547566.0,26.2827,26.2926,26.2435,26.2827,547566.0
2025-02-25 15:35:00,26.78,26.78,26.71,26.71,459105.0,26.2729,26.2729,26.2043,26.2043,459105.0
2025-02-25 15:40:00,26.71,26.71,26.67,26.7,387205.0,26.2043,26.2043,26.165,26.1945,387205.0
2025-02-25 15:45:00,26.7,26.7,26.67,26.7,451021.0,26.1945,26.1945,26.165,26.1945,451021.0
2025-02-25 15:50:00,26.7,26.72,26.67,26.72,803883.0,26.1945,26.2141,26.165,26.2141,803883.0
2025-02-25 15:55:00,26.72,26.76,26.72,26.76,2218091.0,26.2141,26.2533,26.2141,26.2533,2218091.0
2025-02-26 09:30:00,26.68,26.78,26.65,26.7,746855.0,26.1748,26.2729,26.1454,26.1945,746855.0
2025-02-26 09:35:00,26.7,26.73,26.52,26.59,311319.0,26.1945,26.2239,26.0179,26.0865,311319.0
2025-02-26 09:40:00,26.59,26.64,26.55,26.61,299917.0,26.0865,26.1356,26.0473,26.1062,299917.0
2025-02-26 09:45:00,26.61,26.61,26.54,26.6,334242.0,26.1062,26.1062,26.0375,26.0963,334242.0
2025-02-26 09:50:00,26.6,26.62,26.52,26.52,369193.0,26.0963,26.116,26.0179,26.0179,369193.0
2025-02-26 09:55:00,26.53,26.58,26.52,26.57,236440.0,26.0277,26.0767,26.0179,26.0669,236440.0
2025-02-26 10:00:00,26.57,26.65,26.54,26.63,371402.0,26.0669,26.1454,26.0375,26.1258,371402.0
2025-02-26 10:05:00,26.63,26.71,26.61,26.66,266592.0,26.1258,26.2043,26.1062,26.1552,266592.0
2025-02-26 10:10:00,26.66,26.66,26.6,26.61,336442.0,26.1552,26.1552,26.0963,26.1062,336442.0
2025-02-26 10:15:00,26.62,26.63,26.57,26.61,268572.0,26.116,26.1258,26.0669,26.1062,268572.0
2025-02-26 10:20:00,26.62,26.62,26.59,26.6,186821.0,26.116,26.116,26.0865,26.0963,186821.0
2025-02-26 10:25:00,26.59,26.6,26.54,26.58,318151.0,26.0865,26.0963,26.0375,26.0767,318151.0
2025-02-26 10:30:00,26.59,26.64,26.58,26.62,292243.0,26.0865,26.1356,26.0767,26.116,292243.0
2025-02-26 10:35:00,26.62,26.63,26.55,26.59,227132.0,26.116,26.1258,26.0473,26.0865,227132.0
2025-02-26 10:40:00,26.58,26.62,26.57,26.6,250402.0,26.0767,26.116,26.0669,26.0963,250402.0
2025-02-26 10:45:00,26.61,26.63,26.57,26.63,237256.0,26.1062,26.1258,26.0669,26.1258,237256.0
2025-02-26 10:50:00,26.62,26.65,26.61,26.63,199428.0,26.116,26.1454,26.1062,26.1258,199428.0
2025-02-26 10:55:00,26.63,26.64,26.6,26.61,189242.0,26.1258,26.1356,26.0963,26.1062,189242.0
2025-02-26 11:00:00,26.61,26.63,26.6,26.63,178096.0,26.1062,26.1258,26.0963,26.1258,178096.0
2025-02-26 11:05:00,26.63,26.63,26.59,26.59,185847.0,26.1258,26.1258,26.0865,26.0865,185847.0
2025-02-26 11:10:00,26.6,26.67,26.59,26.64,320863.0,26.0963,26.165,26.0865,26.1356,320863.0
2025-02-26 11:15:00,26.64,26.71,26.64,26.68,276115.0,26.1356,26.2043,26.1356,26.1748,276115.0
2025-02-26 11:20:00,26.68,26.69,26.63,26.65,275053.0,26.1748,26.1846,26.1258,26.1454,275053.0
2025-02-26 11:25:00,26.64,26.65,26.58,26.59,329325.0,26.1356,26.1454,26.0767,26.0865,329325.0
2025-02-26 11:30:00,26.59,26.6,26.56,26.57,285403.0,26.0865,26.0963,26.0571,26.0669,285403.0
2025-02-26 11:35:00,26.56,26.59,26.52,26.59,435055.0,26.0571,26.0865,26.0179,26.0865,435055.0
2025-02-26 11:40:00,26.59,26.59,26.55,26.59,183048.0,26.0865,26.0865,26.0473,26.0865,183048.0
2025-02-26 11:45:00,26.59,26.59,26.53,26.54,198669.0,26.0865,26.0865,26.0277,26.0375,198669.0
2025-02-26 11:50:00,26.54,26.55,26.53,26.53,285703.0,26.0375,26.0473,26.0277,26.0277,285703.0
2025-02-26 11:55:00,26.54,26.54,26.5,26.51,516746.0,26.0375,26.0375,25.9982,26.008,516746.0
2025-02-26 12:00:00,26.51,26.57,26.46,26.55,1236137.0,26.008,26.0669,25.959,26.0473,1236137.0
2025-02-26 12:05:00,26.55,26.55,26.49,26.51,384034.0,26.0473,26.0473,25.9884,26.008,384034.0
2025-02-26 12:10:00,26.52,26.55,26.5,26.54,294220.0,26.0179,26.0473,25.9982,26.0375,294220.0
2025-02-26 12:15:00,26.54,26.58,26.53,26.55,253697.0,26.0375,26.0767,26.0277,26.0473,253697.0
2025-02-26 12:20:00,26.55,26.56,26.52,26.54,191243.0,26.0473,26.0571,26.0179,26.0375,191243.0
2025-02-26 12:25:00,26.53,26.57,26.53,26.57,212987.0,26.0277,26.0669,26.0277,26.0669,212987.0
2025-02-26 12:30:00,26.57,26.57,26.45,26.46,378261.0,26.0669,26.0669,25.9492,25.959,378261.0
2025-02-26 12:35:00,26.46,26.47,26.44,26.45,320250.0,25.959,25.9688,25.9394,25.9492,320250.0
2025-02-26 12:40:00,26.45,26.45,26.42,26.44,228581.0,25.9492,25.9492,25.9198,25.9394,228581.0
2025-02-26 12:45:00,26.44,26.45,26.42,26.44,130671.0,25.9394,25.9492,25.9198,25.9394,130671.0
2025-02-26 12:50:00,26.44,26.44,26.39,26.4,162223.0,25.9394,25.9394,25.8903,25.9001,162223.0
2025-02-26 12:55:00,26.4,26.4,26.35,26.37,219679.0,25.9001,25.9001,25.8511,25.8707,219679.0
2025-02-26 13:00:00,26.36,26.4,26.36,26.39,229558.0,25.8609,25.9001,25.8609,25.8903,229558.0
2025-02-26 13:05:00,26.39,26.4,26.37,26.39,127310.0,25.8903,25.9001,25.8707,25.8903,127310.0
2025-02-26 13:10:00,26.39,26.4,26.35,26.4,134924.0,25.8903,25.9001,25.8511,25.9001,134924.0
2025-02-26 13:15:00,26.39,26.46,26.38,26.42,285448.0,25.8903,25.959,25.8805,25.9198,285448.0
2025-02-26 13:20:00,26.42,26.42,26.37,26.39,162941.0,25.9198,25.9198,25.8707,25.8903,162941.0
2025-02-26 13:25:00,26.39,26.43,26.38,26.41,185903.0,25.8903,25.9296,25.8805,25.9099,185903.0
2025-02-26 13:30:00,26.41,26.42,26.37,26.39,108985.0,25.9099,25.9198,25.8707,25.8903,108985.0
2025-02-26 13:35:00,26.39,26.4,26.37,26.39,113778.0,25.8903,25.9001,25.8707,25.8903,113778.0
2025-02-26 13:40:00,26.39,26.41,26.39,26.39,120076.0,25.8903,25.9099,25.8903,25.8903,120076.0
2025-02-26 13:45:00,26.39,26.4,26.37,26.38,106169.0,25.8903,25.9001,25.8707,25.8805,106169.0
2025-02-26 13:50:00,26.38,26.41,26.36,26.39,142866.0,25.8805,25.9099,25.8609,25.8903,142866.0
2025-02-26 13:55:00,26.39,26.4,26.36,26.37,152587.0,25.8903,25.9001,25.8609,25.8707,152587.0
2025-02-26 14:00:00,26.37,26.41,26.36,26.39,147345.0,25.8707,25.9099,25.8609,25.8903,147345.0
2025-02-26 14:05:00,26.39,26.41,26.38,26.39,102152.0,25.8903,25.9099,25.8805,25.8903,102152.0
2025-02-26 14:10:00,26.39,26.4,26.35,26.39,189161.0,25.8903,25.9001,25.8511,25.8903,189161.0
2025-02-26 14:15:00,26.39,26.4,26.37,26.38,174094.0,25.8903,25.9001,25.8707,25.8805,174094.0
2025-02-26 14:20:00,26.38,26.41,26.37,26.41,176183.0,25.8805,25.9099,25.8707,25.9099,176183.0
2025-02-26 14:25:00,26.41,26.43,26.4,26.43,150625.0,25.9099,25.9296,25.9001,25.9296,150625.0
2025-02-26 14:30:00,26.43,26.46,26.41,26.43,291472.0,25.9296,25.959,25.9099,25.9296,291472.0
2025-02-26 14:35:00,26.42,26.43,26.41,26.41,80462.0,25.9198,25.9296,25.9099,25.9099,80462.0
2025-02-26 14:40:00,26.42,26.45,26.41,26.45,148791.0,25.9198,25.9492,25.9099,25.9492,148791.0
2025-02-26 14:45:00,26.44,26.45,26.43,26.44,106609.0,25.9394,25.9492,25.9296,25.9394,106609.0
2025-02-26 14:50:00,26.45,26.45,26.42,26.44,145783.0,25.9492,25.9492,25.9198,25.9394,145783.0
2025-02-26 14:55:00,26.44,26.46,26.43,26.43,193326.0,25.9394,25.959,25.9296,25.9296,193326.0
2025-02-26 15:00:00,26.44,26.45,26.39,26.39,165734.0,25.9394,25.9492,25.8903,25.8903,165734.0
2025-02-26 15:05:00,26.4,26.41,26.39,26.39,149026.0,25.9001,25.9099,25.8903,25.8903,149026.0
2025-02-26 15:10:00,26.39,26.44,26.39,26.42,218479.0,25.8903,25.9394,25.8903,25.9198,218479.0
2025-02-26 15:15:00,26.42,26.42,26.39,26.41,116248.0,25.9198,25.9198,25.8903,25.9099,116248.0
2025-02-26 15:20:00,26.41,26.43,26.38,26.43,210965.0,25.9099,25.9296,25.8805,25.9296,210965.0
2025-02-26 15:25:00,26.43,26.43,26.36,26.36,218407.0,25.9296,25.9296,25.8609,25.8609,218407.0
2025-02-26 15:30:00,26.37,26.4,26.36,26.39,198525.0,25.8707,25.9001,25.8609,25.8903,198525.0
2025-02-26 15:35:00,26.39,26.39,26.36,26.38,227114.0,25.8903,25.8903,25.8609,25.8805,227114.0
2025-02-26 15:40:00,26.38,26.41,26.37,26.41,247040.0,25.8805,25.9099,25.8707,25.9099,247040.0
2025-02-26 15:45:00,26.41,26.43,26.4,26.42,245813.0,25.9099,25.9296,25.9001,25.9198,245813.0
2025-02-26 15:50:00,26.42,26.44,26.39,26.4,576719.0,25.9198,25.9394,25.8903,25.9001,576719.0
2025-02-26 15:55:00,26.41,26.44,26.35,26.42,2337036.0,25.9099,25.9394,25.8511,25.9198,2337036.0
2025-02-27 09:30:00,26.29,26.5,26.09,26.09,1255035.0,25.7922,25.9982,25.596,25.596,1255035.0
2025-02-27 09:35:00,26.1,26.23,26.09,26.16,462037.0,25.6058,25.7334,25.596,25.6647,462037.0
2025-02-27 09:40:00,26.16,26.24,26.14,26.21,342305.0,25.6647,25.7432,25.6451,25.7137,342305.0
2025-02-27 09:45:00,26.21,26.22,26.11,26.14,522479.0,25.7137,25.7235,25.6156,25.6451,522479.0
2025-02-27 09:50:00,26.15,26.2,26.1,26.17,579941.0,25.6549,25.7039,25.6058,25.6745,579941.0
2025-02-27 09:55:00,26.18,26.27,26.16,26.25,418316.0,25.6843,25.7726,25.6647,25.753,418316.0
2025-02-27 10:00:00,26.24,26.3,26.11,26.12,543966.0,25.7432,25.802,25.6156,25.6254,543966.0
2025-02-27 10:05:00,26.13,26.14,26.07,26.09,783760.0,25.6352,25.6451,25.5764,25.596,783760.0
2025-02-27 10:10:00,26.09,26.09,26.01,26.02,479676.0,25.596,25.596,25.5175,25.5273,479676.0
2025-02-27 10:15:00,26.03,26.09,26.01,26.08,351459.0,25.5371,25.596,25.5175,25.5862,351459.0
2025-02-27 10:20:00,26.08,26.14,26.05,26.13,346642.0,25.5862,25.6451,25.5568,25.6352,346642.0
2025-02-27 10:25:00,26.13,26.13,26.07,26.09,249908.0,25.6352,25.6352,25.5764,25.596,249908.0
2025-02-27 10:30:00,26.09,26.14,26.08,26.13,253112.0,25.596,25.6451,25.5862,25.6352,253112.0
2025-02-27 10:35:00,26.13,26.13,26.06,26.13,238818.0,25.6352,25.6352,25.5666,25.6352,238818.0
2025-02-27 10:40:00,26.13,26.16,26.12,26.15,336748.0,25.6352,25.6647,25.6254,25.6549,336748.0
2025-02-27 10:45:00,26.16,26.2,26.14,26.2,176365.0,25.6647,25.7039,25.6451,25.7039,176365.0
2025-02-27 10:50:00,26.2,26.24,26.18,26.24,217287.0,25.7039,25.7432,25.6843,25.7432,217287.0
2025-02-27 10:55:00,26.24,26.24,26.2,26.21,140473.0,25.7432,25.7432,25.7039,25.7137,140473.0
2025-02-27 11:00:00,26.21,26.24,26.19,26.2,179401.0,25.7137,25.7432,25.6941,25.7039,179401.0
2025-02-27 11:05:00,26.2,26.2,26.15,26.17,173713.0,25.7039,25.7039,25.6549,25.6745,173713.0
2025-02-27 11:10:00,26.18,26.18,26.14,26.18,207840.0,25.6843,25.6843,25.6451,25.6843,207840.0
2025-02-27 11:15:00,26.18,26.19,26.16,26.19,127716.0,25.6843,25.6941,25.6647,25.6941,127716.0
2025-02-27 11:20:00,26.19,26.19,26.16,26.18,105150.0,25.6941,25.6941,25.6647,25.6843,105150.0
2025-02-27 11:25:00,26.18,26.21,26.15,26.16,272318.0,25.6843,25.7137,25.6549,25.6647,272318.0
2025-02-27 11:30:00,26.16,26.2,26.15,26.2,186333.0,25.6647,25.7039,25.6549,25.7039,186333.0
2025-02-27 11:35:00,26.2,26.21,26.19,26.19,189418.0,25.7039,25.7137,25.6941,25.6941,189418.0
2025-02-27 11:40:00,26.2,26.2,26.16,26.17,129176.0,25.7039,25.7039,25.6647,25.6745,129176.0
2025-02-27 11:45:00,26.16,26.17,26.13,26.14,166365.0,25.6647,25.6745,25.6352,25.6451,166365.0
2025-02-27 11:50:00,26.13,26.15,26.12,26.13,175586.0,25.6352,25.6549,25.6254,25.6352,175586.0
2025-02-27 11:55:00,26.14,26.15,26.12,26.14,73733.0,25.6451,25.6549,25.6254,25.6451,73733.0
2025-02-27 12:00:00,26.14,26.15,26.13,26.14,97676.0,25.6451,25.6549,25.6352,25.6451,97676.0
2025-02-27 12:05:00,26.14,26.15,26.12,26.14,177370.0,25.6451,25.6549,25.6254,25.6451,177370.0
2025-02-27 12:10:00,26.14,26.15,26.12,26.14,140369.0,25.6451,25.6549,25.6254,25.6451,140369.0
2025-02-27 12:15:00,26.14,26.17,26.13,26.17,165139.0,25.6451,25.6745,25.6352,25.6745,165139.0
2025-02-27 12:20:00,26.17,26.19,26.15,26.19,126664.0,25.6745,25.6941,25.6549,25.6941,126664.0
2025-02-27 12:25:00,26.19,26.24,26.18,26.24,144177.0,25.6941,25.7432,25.6843,25.7432,144177.0
2025-02-27 12:30:00,26.24,26.28,26.23,26.28,324011.0,25.7432,25.7824,25.7334,25.7824,324011.0
2025-02-27 12:35:00,26.28,26.29,26.23,26.26,242210.0,25.7824,25.7922,25.7334,25.7628,242210.0
2025-02-27 12:40:00,26.26,26.26,26.21,26.23,161442.0,25.7628,25.7628,25.7137,25.7334,161442.0
2025-02-27 12:45:00,26.23,26.24,26.21,26.22,130672.0,25.7334,25.7432,25.7137,25.7235,130672.0
2025-02-27 12:50:00,26.22,26.22,26.2,26.21,87236.0,25.7235,25.7235,25.7039,25.7137,87236.0
2025-02-27 12:55:00,26.21,26.23,26.21,26.21,108569.0,25.7137,25.7334,25.7137,25.7137,108569.0
2025-02-27 13:00:00,26.21,26.25,26.21,26.25,159358.0,25.7137,25.753,25.7137,25.753,159358.0
2025-02-27 13:05:00,26.25,26.25,26.22,26.23,131315.0,25.753,25.753,25.7235,25.7334,131315.0
2025-02-27 13:10:00,26.23,26.25,26.22,26.25,99310.0,25.7334,25.753,25.7235,25.753,99310.0
2025-02-27 13:15:00,26.25,26.26,26.24,26.24,166705.0,25.753,25.7628,25.7432,25.7432,166705.0
2025-02-27 13:20:00,26.25,26.27,26.24,26.27,227297.0,25.753,25.7726,25.7432,25.7726,227297.0
2025-02-27 13:25:00,26.26,26.27,26.24,26.25,187364.0,25.7628,25.7726,25.7432,25.753,187364.0
2025-02-27 13:30:00,26.25,26.25,26.22,26.25,226659.0,25.753,25.753,25.7235,25.753,226659.0
2025-02-27 13:35:00,26.25,26.29,26.24,26.29,198437.0,25.753,25.7922,25.7432,25.7922,198437.0
2025-02-27 13:40:00,26.29,26.29,26.27,26.28,86168.0,25.7922,25.7922,25.7726,25.7824,86168.0
2025-02-27 13:45:00,26.28,26.28,26.25,26.28,119610.0,25.7824,25.7824,25.753,25.7824,119610.0
2025-02-27 13:50:00,26.28,26.29,26.26,26.27,136171.0,25.7824,25.7922,25.7628,25.7726,136171.0
2025-02-27 13:55:00,26.27,26.29,26.26,26.27,91421.0,25.7726,25.7922,25.7628,25.7726,91421.0
2025-02-27 14:00:00,26.28,26.29,26.25,26.27,235004.0,25.7824,25.7922,25.753,25.7726,235004.0
2025-02-27 14:05:00,26.28,26.3,26.27,26.3,110262.0,25.7824,25.802,25.7726,25.802,110262.0
2025-02-27 14:10:00,26.3,26.3,26.26,26.26,127993.0,25.802,25.802,25.7628,25.7628,127993.0
2025-02-27 14:15:00,26.27,26.28,26.26,26.27,81201.0,25.7726,25.7824,25.7628,25.7726,81201.0
2025-02-27 14:20:00,26.27,26.27,26.24,26.27,171856.0,25.7726,25.7726,25.7432,25.7726,171856.0
2025-02-27 14:25:00,26.27,26.27,26.24,26.24,130182.0,25.7726,25.7726,25.7432,25.7432,130182.0
2025-02-27 14:30:00,26.25,26.25,26.23,26.25,170266.0,25.753,25.753,25.7334,25.753,170266.0
2025-02-27 14:35:00,26.25,26.27,26.24,26.26,215203.0,25.753,25.7726,25.7432,25.7628,215203.0
2025-02-27 14:40:00,26.26,26.26,26.21,26.22,202973.0,25.7628,25.7628,25.7137,25.7235,202973.0
2025-02-27 14:45:00,26.23,26.25,26.21,26.24,237421.0,25.7334,25.753,25.7137,25.7432,237421.0
2025-02-27 14:50:00,26.24,26.27,26.23,26.27,245335.0,25.7432,25.7726,25.7334,25.7726,245335.0
2025-02-27 14:55:00,26.27,26.28,26.26,26.27,174665.0,25.7726,25.7824,25.7628,25.7726,174665.0
2025-02-27 15:00:00,26.27,26.28,26.23,26.25,144717.0,25.7726,25.7824,25.7334,25.753,144717.0
2025-02-27 15:05:00,26.25,26.26,26.22,26.22,239681.0,25.753,25.7628,25.7235,25.7235,239681.0
2025-02-27 15:10:00,26.23,26.23,26.17,26.19,280985.0,25.7334,25.7334,25.6745,25.6941,280985.0
2025-02-27 15:15:00,26.19,26.2,26.16,26.19,267134.0,25.6941,25.7039,25.6647,25.6941,267134.0
2025-02-27 15:20:00,26.2,26.23,26.18,26.19,234647.0,25.7039,25.7334,25.6843,25.6941,234647.0
2025-02-27 15:25:00,26.19,26.19,26.12,26.13,264156.0,25.6941,25.6941,25.6254,25.6352,264156.0
2025-02-27 15:30:00,26.14,26.16,26.11,26.12,292503.0,25.6451,25.6647,25.6156,25.6254,292503.0
2025-02-27 15:35:00,26.12,26.14,26.11,26.13,384763.0,25.6254,25.6451,25.6156,25.6352,384763.0
2025-02-27 15:40:00,26.13,26.15,26.1,26.14,376668.0,25.6352,25.6549,25.6058,25.6451,376668.0
2025-02-27 15:45:00,26.14,26.15,26.09,26.14,697562.0,25.6451,25.6549,25.596,25.6451,697562.0
2025-02-27 15:50:00,26.14,26.15,26.07,26.09,775721.0,25.6451,25.6549,25.5764,25.596,775721.0
2025-02-27 15:55:00,26.09,26.11,26.07,26.1,2375886.0,25.596,25.6156,25.5764,25.6058,2375886.0
2025-02-28 09:30:00,26.05,26.24,26.05,26.09,1361225.0,25.5568,25.7432,25.5568,25.596,1361225.0
2025-02-28 09:35:00,26.09,26.15,26.05,26.12,470154.0,25.596,25.6549,25.5568,25.6254,470154.0
2025-02-28 09:40:00,26.12,26.2,26.11,26.16,303289.0,25.6254,25.7039,25.6156,25.6647,303289.0
2025-02-28 09:45:00,26.17,26.18,26.09,26.13,264206.0,25.6745,25.6843,25.596,25.6352,264206.0
2025-02-28 09:50:00,26.13,26.17,26.12,26.14,197417.0,25.6352,25.6745,25.6254,25.6451,197417.0
2025-02-28 09:55:00,26.14,26.17,26.1,26.14,280471.0,25.6451,25.6745,25.6058,25.6451,280471.0
2025-02-28 10:00:00,26.14,26.18,26.08,26.12,447237.0,25.6451,25.6843,25.5862,25.6254,447237.0
2025-02-28 10:05:00,26.11,26.13,26.06,26.08,316059.0,25.6156,25.6352,25.5666,25.5862,316059.0
2025-02-28 10:10:00,26.07,26.09,26.01,26.02,277201.0,25.5764,25.596,25.5175,25.5273,277201.0
2025-02-28 10:15:00,26.01,26.02,25.95,25.95,582829.0,25.5175,25.5273,25.4587,25.4587,582829.0
2025-02-28 10:20:00,25.95,26.0,25.93,25.97,264858.0,25.4587,25.5077,25.439,25.4783,264858.0
2025-02-28 10:25:00,25.98,26.0,25.95,25.96,305566.0,25.4881,25.5077,25.4587,25.4685,305566.0
2025-02-28 10:30:00,25.95,25.99,25.95,25.97,276436.0,25.4587,25.4979,25.4587,25.4783,276436.0
2025-02-28 10:35:00,25.96,25.99,25.96,25.96,218312.0,25.4685,25.4979,25.4685,25.4685,218312.0
2025-02-28 10:40:00,25.97,25.98,25.95,25.96,217417.0,25.4783,25.4881,25.4587,25.4685,217417.0
2025-02-28 10:45:00,25.96,25.97,25.91,25.96,353900.0,25.4685,25.4783,25.4194,25.4685,353900.0
2025-02-28 10:50:00,25.96,25.99,25.95,25.99,166570.0,25.4685,25.4979,25.4587,25.4979,166570.0
2025-02-28 10:55:00,25.99,26.02,25.98,26.02,211162.0,25.4979,25.5273,25.4881,25.5273,211162.0
2025-02-28 11:00:00,26.01,26.02,25.97,25.98,181080.0,25.5175,25.5273,25.4783,25.4881,181080.0
2025-02-28 11:05:00,25.98,26.02,25.96,26.02,311880.0,25.4881,25.5273,25.4685,25.5273,311880.0
2025-02-28 11:10:00,26.01,26.02,25.99,26.0,222985.0,25.5175,25.5273,25.4979,25.5077,222985.0
2025-02-28 11:15:00,26.0,26.02,25.98,25.98,184993.0,25.5077,25.5273,25.4881,25.4881,184993.0
2025-02-28 11:20:00,25.98,25.99,25.96,25.96,187292.0,25.4881,25.4979,25.4685,25.4685,187292.0
2025-02-28 11:25:00,25.96,25.97,25.91,25.94,258157.0,25.4685,25.4783,25.4194,25.4488,258157.0
2025-02-28 11:30:00,25.93,25.97,25.93,25.95,255415.0,25.439,25.4783,25.439,25.4587,255415.0
2025-02-28 11:35:00,25.96,25.99,25.95,25.96,209916.0,25.4685,25.4979,25.4587,25.4685,209916.0
2025-02-28 11:40:00,25.96,25.97,25.95,25.96,134166.0,25.4685,25.4783,25.4587,25.4685,134166.0
2025-02-28 11:45:00,25.96,26.03,25.94,26.02,361526.0,25.4685,25.5371,25.4488,25.5273,361526.0
2025-02-28 11:50:00,26.02,26.03,26.01,26.02,128839.0,25.5273,25.5371,25.5175,25.5273,128839.0
2025-02-28 11:55:00,26.02,26.04,26.0,26.02,300161.0,25.5273,25.5469,25.5077,25.5273,300161.0
2025-02-28 12:00:00,26.03,26.03,25.99,25.99,274391.0,25.5371,25.5371,25.4979,25.4979,274391.0
2025-02-28 12:05:00,25.99,26.01,25.97,26.01,167045.0,25.4979,25.5175,25.4783,25.5175,167045.0
2025-02-28 12:10:00,26.0,26.05,26.0,26.03,117234.0,25.5077,25.5568,25.5077,25.5371,117234.0
2025-02-28 12:15:00,26.02,26.03,25.99,26.02,142604.0,25.5273,25.5371,25.4979,25.5273,142604.0
2025-02-28 12:20:00,26.02,26.03,26.0,26.02,160871.0,25.5273,25.5371,25.5077,25.5273,160871.0
2025-02-28 12:25:00,26.01,26.02,25.97,25.99,172041.0,25.5175,25.5273,25.4783,25.4979,172041.0
2025-02-28 12:30:00,25.99,25.99,25.94,25.96,237460.0,25.4979,25.4979,25.4488,25.4685,237460.0
2025-02-28 12:35:00,25.96,25.97,25.95,25.96,122826.0,25.4685,25.4783,25.4587,25.4685,122826.0
2025-02-28 12:40:00,25.96,25.97,25.95,25.96,160175.0,25.4685,25.4783,25.4587,25.4685,160175.0
2025-02-28 12:45:00,25.96,25.97,25.94,25.95,180119.0,25.4685,25.4783,25.4488,25.4587,180119.0
2025-02-28 12:50:00,25.94,25.98,25.93,25.96,144097.0,25.4488,25.4881,25.439,25.4685,144097.0
2025-02-28 12:55:00,25.96,25.97,25.95,25.95,90554.0,25.4685,25.4783,25.4587,25.4587,90554.0
2025-02-28 13:00:00,25.95,25.98,25.95,25.96,132205.0,25.4587,25.4881,25.4587,25.4685,132205.0
2025-02-28 13:05:00,25.96,25.97,25.95,25.95,116859.0,25.4685,25.4783,25.4587,25.4587,116859.0
2025-02-28 13:10:00,25.96,25.96,25.94,25.96,138130.0,25.4685,25.4685,25.4488,25.4685,138130.0
2025-02-28 13:15:00,25.96,25.97,25.94,25.95,165993.0,25.4685,25.4783,25.4488,25.4587,165993.0
2025-02-28 13:20:00,25.96,25.96,25.94,25.95,261582.0,25.4685,25.4685,25.4488,25.4587,261582.0
2025-02-28 13:25:00,25.95,26.02,25.94,26.02,253289.0,25.4587,25.5273,25.4488,25.5273,253289.0
2025-02-28 13:30:00,26.02,26.05,26.01,26.05,255530.0,25.5273,25.5568,25.5175,25.5568,255530.0
2025-02-28 13:35:00,26.05,26.06,26.03,26.05,184778.0,25.5568,25.5666,25.5371,25.5568,184778.0
2025-02-28 13:40:00,26.05,26.06,26.02,26.06,196096.0,25.5568,25.5666,25.5273,25.5666,196096.0
2025-02-28 13:45:00,26.05,26.08,26.04,26.07,264184.0,25.5568,25.5862,25.5469,25.5764,264184.0
2025-02-28 13:50:00,26.07,26.11,26.06,26.07,276566.0,25.5764,25.6156,25.5666,25.5764,276566.0
2025-02-28 13:55:00,26.08,26.08,26.01,26.02,207086.0,25.5862,25.5862,25.5175,25.5273,207086.0
2025-02-28 14:00:00,26.01,26.1,26.01,26.09,186760.0,25.5175,25.6058,25.5175,25.596,186760.0
2025-02-28 14:05:00,26.09,26.12,26.08,26.1,178938.0,25.596,25.6254,25.5862,25.6058,178938.0
2025-02-28 14:10:00,26.1,26.1,26.08,26.1,188823.0,25.6058,25.6058,25.5862,25.6058,188823.0
2025-02-28 14:15:00,26.1,26.1,26.06,26.09,212578.0,25.6058,25.6058,25.5666,25.596,212578.0
2025-02-28 14:20:00,26.09,26.1,26.07,26.09,142832.0,25.596,25.6058,25.5764,25.596,142832.0
2025-02-28 14:25:00,26.09,26.11,26.08,26.11,291891.0,25.596,25.6156,25.5862,25.6156,291891.0
2025-02-28 14:30:00,26.1,26.13,26.09,26.12,189778.0,25.6058,25.6352,25.596,25.6254,189778.0
2025-02-28 14:35:00,26.12,26.13,26.11,26.12,191010.0,25.6254,25.6352,25.6156,25.6254,191010.0
2025-02-28 14:40:00,26.12,26.12,26.08,26.12,184820.0,25.6254,25.6254,25.5862,25.6254,184820.0
2025-02-28 14:45:00,26.12,26.12,26.1,26.12,207209.0,25.6254,25.6254,25.6058,25.6254,207209.0
2025-02-28 14:50:00,26.12,26.13,26.09,26.1,236282.0,25.6254,25.6352,25.596,25.6058,236282.0
2025-02-28 14:55:00,26.11,26.13,26.1,26.12,170371.0,25.6156,25.6352,25.6058,25.6254,170371.0
2025-02-28 15:00:00,26.12,26.17,26.12,26.15,221136.0,25.6254,25.6745,25.6254,25.6549,221136.0
2025-02-28 15:05:00,26.16,26.16,26.13,26.14,237783.0,25.6647,25.6647,25.6352,25.6451,237783.0
2025-02-28 15:10:00,26.14,26.15,26.12,26.14,231800.0,25.6451,25.6549,25.6254,25.6451,231800.0
2025-02-28 15:15:00,26.14,26.15,26.13,26.14,191475.0,25.6451,25.6549,25.6352,25.6451,191475.0
2025-02-28 15:20:00,26.14,26.15,26.13,26.14,205083.0,25.6451,25.6549,25.6352,25.6451,205083.0
2025-02-28 15:25:00,26.14,26.19,26.13,26.19,297283.0,25.6451,25.6941,25.6352,25.6941,297283.0
2025-02-28 15:30:00,26.18,26.2,26.16,26.2,333511.0,25.6843,25.7039,25.6647,25.7039,333511.0
2025-02-28 15:35:00,26.2,26.25,26.18,26.24,342811.0,25.7039,25.753,25.6843,25.7432,342811.0
2025-02-28 15:40:00,26.24,26.28,26.23,26.28,446128.0,25.7432,25.7824,25.7334,25.7824,446128.0
2025-02-28 15:45:00,26.28,26.31,26.27,26.31,553083.0,25.7824,25.8118,25.7726,25.8118,553083.0
2025-02-28 15:50:00,26.31,26.35,26.3,26.33,1104375.0,25.8118,25.8511,25.802,25.8315,1104375.0
2025-02-28 15:55:00,26.33,26.49,26.32,26.43,6313304.0,25.8315,25.9884,25.8216,25.9296,6313304.0
2025-03-03 09:30:00,26.37,26.65,26.37,26.57,1262519.0,25.8707,26.1454,25.8707,26.0669,1262519.0
2025-03-03 09:35:00,26.57,26.69,26.52,26.67,624594.0,26.0669,26.1846,26.0179,26.165,624594.0
2025-03-03 09:40:00,26.67,26.78,26.65,26.7,1051248.0,26.165,26.2729,26.1454,26.1945,1051248.0
2025-03-03 09:45:00,26.7,26.76,26.65,26.75,617219.0,26.1945,26.2533,26.1454,26.2435,617219.0
2025-03-03 09:50:00,26.75,26.9,26.71,26.88,731954.0,26.2435,26.3907,26.2043,26.371,731954.0
2025-03-03 09:55:00,26.89,26.89,26.8,26.85,510826.0,26.3809,26.3809,26.2926,26.3416,510826.0
2025-03-03 10:00:00,26.84,26.86,26.8,26.85,609835.0,26.3318,26.3514,26.2926,26.3416,609835.0
2025-03-03 10:05:00,26.85,26.89,26.83,26.86,585889.0,26.3416,26.3809,26.322,26.3514,585889.0
2025-03-03 10:10:00,26.85,26.88,26.79,26.83,559160.0,26.3416,26.371,26.2827,26.322,559160.0
2025-03-03 10:15:00,26.82,26.85,26.8,26.85,391944.0,26.3122,26.3416,26.2926,26.3416,391944.0
2025-03-03 10:20:00,26.85,26.88,26.81,26.84,530469.0,26.3416,26.371,26.3024,26.3318,530469.0
2025-03-03 10:25:00,26.83,26.85,26.81,26.83,248866.0,26.322,26.3416,26.3024,26.322,248866.0
2025-03-03 10:30:00,26.83,26.84,26.78,26.79,323237.0,26.322,26.3318,26.2729,26.2827,323237.0
2025-03-03 10:35:00,26.79,26.84,26.78,26.8,407463.0,26.2827,26.3318,26.2729,26.2926,407463.0
2025-03-03 10:40:00,26.8,26.8,26.71,26.72,515530.0,26.2926,26.2926,26.2043,26.2141,515530.0
2025-03-03 10:45:00,26.71,26.72,26.53,26.55,654979.0,26.2043,26.2141,26.0277,26.0473,654979.0
2025-03-03 10:50:00,26.55,26.58,26.42,26.45,1095546.0,26.0473,26.0767,25.9198,25.9492,1095546.0
2025-03-03 10:55:00,26.44,26.47,26.38,26.41,828119.0,25.9394,25.9688,25.8805,25.9099,828119.0
2025-03-03 11:00:00,26.42,26.42,26.23,26.36,1129924.0,25.9198,25.9198,25.7334,25.8609,1129924.0
2025-03-03 11:05:00,26.36,26.38,26.15,26.17,681732.0,25.8609,25.8805,25.6549,25.6745,681732.0
2025-03-03 11:10:00,26.17,26.21,26.12,26.17,707939.0,25.6745,25.7137,25.6254,25.6745,707939.0
2025-03-03 11:15:00,26.17,26.18,26.09,26.12,597709.0,25.6745,25.6843,25.596,25.6254,597709.0
2025-03-03 11:20:00,26.12,26.21,26.11,26.21,620146.0,25.6254,25.7137,25.6156,25.7137,620146.0
2025-03-03 11:25:00,26.21,26.22,26.16,26.21,444568.0,25.7137,25.7235,25.6647,25.7137,444568.0
2025-03-03 11:30:00,26.21,26.29,26.21,26.27,402124.0,25.7137,25.7922,25.7137,25.7726,402124.0
2025-03-03 11:35:00,26.27,26.35,26.26,26.28,415261.0,25.7726,25.8511,25.7628,25.7824,415261.0
2025-03-03 11:40:00,26.29,26.36,26.28,26.32,296135.0,25.7922,25.8609,25.7824,25.8216,296135.0
2025-03-03 11:45:00,26.32,26.33,26.27,26.3,234577.0,25.8216,25.8315,25.7726,25.802,234577.0
2025-03-03 11:50:00,26.3,26.3,26.26,26.28,134513.0,25.802,25.802,25.7628,25.7824,134513.0
2025-03-03 11:55:00,26.29,26.31,26.28,26.29,164927.0,25.7922,25.8118,25.7824,25.7922,164927.0
2025-03-03 12:00:00,26.3,26.31,26.28,26.29,186451.0,25.802,25.8118,25.7824,25.7922,186451.0
2025-03-03 12:05:00,26.28,26.31,26.28,26.3,126473.0,25.7824,25.8118,25.7824,25.802,126473.0
2025-03-03 12:10:00,26.31,26.31,26.26,26.27,160751.0,25.8118,25.8118,25.7628,25.7726,160751.0
2025-03-03 12:15:00,26.27,26.29,26.25,26.28,187947.0,25.7726,25.7922,25.753,25.7824,187947.0
2025-03-03 12:20:00,26.28,26.29,26.26,26.27,128202.0,25.7824,25.7922,25.7628,25.7726,128202.0
2025-03-03 12:25:00,26.27,26.28,26.25,26.28,161465.0,25.7726,25.7824,25.753,25.7824,161465.0
2025-03-03 12:30:00,26.28,26.3,26.26,26.3,144713.0,25.7824,25.802,25.7628,25.802,144713.0
2025-03-03 12:35:00,26.3,26.31,26.28,26.3,181868.0,25.802,25.8118,25.7824,25.802,181868.0
2025-03-03 12:40:00,26.3,26.31,26.26,26.27,176676.0,25.802,25.8118,25.7628,25.7726,176676.0
2025-03-03 12:45:00,26.28,26.3,26.26,26.29,128921.0,25.7824,25.802,25.7628,25.7922,128921.0
2025-03-03 12:50:00,26.28,26.29,26.26,26.27,161080.0,25.7824,25.7922,25.7628,25.7726,161080.0
2025-03-03 12:55:00,26.27,26.27,26.21,26.21,384208.0,25.7726,25.7726,25.7137,25.7137,384208.0
2025-03-03 13:00:00,26.21,26.22,26.17,26.18,221506.0,25.7137,25.7235,25.6745,25.6843,221506.0
2025-03-03 13:05:00,26.18,26.19,26.16,26.18,201526.0,25.6843,25.6941,25.6647,25.6843,201526.0
2025-03-03 13:10:00,26.19,26.24,26.18,26.22,218316.0,25.6941,25.7432,25.6843,25.7235,218316.0
2025-03-03 13:15:00,26.23,26.24,26.2,26.21,200693.0,25.7334,25.7432,25.7039,25.7137,200693.0
2025-03-03 13:20:00,26.21,26.22,26.19,26.21,197073.0,25.7137,25.7235,25.6941,25.7137,197073.0
2025-03-03 13:25:00,26.2,26.21,26.15,26.16,332733.0,25.7039,25.7137,25.6549,25.6647,332733.0
2025-03-03 13:30:00,26.15,26.16,26.12,26.12,303213.0,25.6549,25.6647,25.6254,25.6254,303213.0
2025-03-03 13:35:00,26.13,26.17,26.12,26.17,362074.0,25.6352,25.6745,25.6254,25.6745,362074.0
2025-03-03 13:40:00,26.17,26.17,26.13,26.14,167513.0,25.6745,25.6745,25.6352,25.6451,167513.0
2025-03-03 13:45:00,26.14,26.14,26.07,26.08,400566.0,25.6451,25.6451,25.5764,25.5862,400566.0
2025-03-03 13:50:00,26.08,26.1,26.06,26.07,199647.0,25.5862,25.6058,25.5666,25.5764,199647.0
2025-03-03 13:55:00,26.07,26.08,26.04,26.08,273774.0,25.5764,25.5862,25.5469,25.5862,273774.0
2025-03-03 14:00:00,26.08,26.18,26.07,26.17,237792.0,25.5862,25.6843,25.5764,25.6745,237792.0
2025-03-03 14:05:00,26.17,26.17,26.09,26.11,290922.0,25.6745,25.6745,25.596,25.6156,290922.0
2025-03-03 14:10:00,26.11,26.11,26.09,26.1,215292.0,25.6156,25.6156,25.596,25.6058,215292.0
2025-03-03 14:15:00,26.1,26.1,26.08,26.09,170046.0,25.6058,25.6058,25.5862,25.596,170046.0
2025-03-03 14:20:00,26.09,26.09,26.07,26.08,226185.0,25.596,25.596,25.5764,25.5862,226185.0
2025-03-03 14:25:00,26.08,26.08,26.06,26.07,165456.0,25.5862,25.5862,25.5666,25.5764,165456.0
2025-03-03 14:30:00,26.07,26.09,26.06,26.07,255824.0,25.5764,25.596,25.5666,25.5764,255824.0
2025-03-03 14:35:00,26.07,26.07,26.04,26.06,449928.0,25.5764,25.5764,25.5469,25.5666,449928.0
2025-03-03 14:40:00,26.07,26.08,26.05,26.07,240482.0,25.5764,25.5862,25.5568,25.5764,240482.0
2025-03-03 14:45:00,26.07,26.07,26.03,26.05,271579.0,25.5764,25.5764,25.5371,25.5568,271579.0
2025-03-03 14:50:00,26.05,26.05,26.01,26.02,327164.0,25.5568,25.5568,25.5175,25.5273,327164.0
2025-03-03 14:55:00,26.02,26.05,26.01,26.04,383791.0,25.5273,25.5568,25.5175,25.5469,383791.0
2025-03-03 15:00:00,26.04,26.04,25.99,26.02,681080.0,25.5469,25.5469,25.4979,25.5273,681080.0
2025-03-03 15:05:00,26.01,26.04,26.0,26.04,411256.0,25.5175,25.5469,25.5077,25.5469,411256.0
2025-03-03 15:10:00,26.04,26.04,25.97,26.04,896913.0,25.5469,25.5469,25.4783,25.5469,896913.0
2025-03-03 15:15:00,26.04,26.07,26.01,26.05,328877.0,25.5469,25.5764,25.5175,25.5568,328877.0
2025-03-03 15:20:00,26.05,26.1,26.05,26.09,517145.0,25.5568,25.6058,25.5568,25.596,517145.0
2025-03-03 15:25:00,26.09,26.09,26.03,26.05,1206652.0,25.596,25.596,25.5371,25.5568,1206652.0
2025-03-03 15:30:00,26.05,26.08,26.04,26.08,369559.0,25.5568,25.5862,25.5469,25.5862,369559.0
2025-03-03 15:35:00,26.08,26.09,26.07,26.09,387317.0,25.5862,25.596,25.5764,25.596,387317.0
2025-03-03 15:40:00,26.09,26.15,26.08,26.14,541533.0,25.596,25.6549,25.5862,25.6451,541533.0
2025-03-03 15:45:00,26.14,26.2,26.14,26.16,683334.0,25.6451,25.7039,25.6451,25.6647,683334.0
2025-03-03 15:50:00,26.17,26.18,26.07,26.1,1257683.0,25.6745,25.6843,25.5764,25.6058,1257683.0
2025-03-03 15:55:00,26.1,26.25,26.09,26.24,3346046.0,25.6058,25.753,25.596,25.7432,3346046.0
2025-03-04 09:30:00,26.25,26.31,25.77,25.84,2215007.0,25.753,25.8118,25.2821,25.3507,2215007.0
2025-03-04 09:35:00,25.85,26.0,25.7,25.96,1122215.0,25.3605,25.5077,25.2134,25.4685,1122215.0
2025-03-04 09:40:00,25.96,26.1,25.83,25.85,1030531.0,25.4685,25.6058,25.3409,25.3605,1030531.0
2025-03-04 09:45:00,25.84,25.96,25.8,25.92,901973.0,25.3507,25.4685,25.3115,25.4292,901973.0
2025-03-04 09:50:00,25.92,25.95,25.88,25.92,437831.0,25.4292,25.4587,25.39,25.4292,437831.0
2025-03-04 09:55:00,25.92,26.0,25.85,25.91,823695.0,25.4292,25.5077,25.3605,25.4194,823695.0
2025-03-04 10:00:00,25.9,26.03,25.85,25.93,1032058.0,25.4096,25.5371,25.3605,25.439,1032058.0
2025-03-04 10:05:00,25.93,26.09,25.92,26.07,389117.0,25.439,25.596,25.4292,25.5764,389117.0
2025-03-04 10:10:00,26.07,26.08,25.94,25.96,361837.0,25.5764,25.5862,25.4488,25.4685,361837.0
2025-03-04 10:15:00,25.97,26.07,25.97,26.01,359979.0,25.4783,25.5764,25.4783,25.5175,359979.0
2025-03-04 10:20:00,26.02,26.09,26.0,26.07,382423.0,25.5273,25.596,25.5077,25.5764,382423.0
2025-03-04 10:25:00,26.07,26.2,26.05,26.17,505824.0,25.5764,25.7039,25.5568,25.6745,505824.0
2025-03-04 10:30:00,26.17,26.2,26.1,26.11,506995.0,25.6745,25.7039,25.6058,25.6156,506995.0
2025-03-04 10:35:00,26.11,26.14,26.07,26.11,534582.0,25.6156,25.6451,25.5764,25.6156,534582.0
2025-03-04 10:40:00,26.11,26.11,26.07,26.09,264244.0,25.6156,25.6156,25.5764,25.596,264244.0
2025-03-04 10:45:00,26.1,26.1,25.94,26.01,466781.0,25.6058,25.6058,25.4488,25.5175,466781.0
2025-03-04 10:50:00,26.01,26.02,25.96,26.0,254796.0,25.5175,25.5273,25.4685,25.5077,254796.0
2025-03-04 10:55:00,26.01,26.03,25.94,25.96,366841.0,25.5175,25.5371,25.4488,25.4685,366841.0
2025-03-04 11:00:00,25.96,26.04,25.95,25.96,203867.0,25.4685,25.5469,25.4587,25.4685,203867.0
2025-03-04 11:05:00,25.95,25.98,25.91,25.93,394101.0,25.4587,25.4881,25.4194,25.439,394101.0
2025-03-04 11:10:00,25.92,25.95,25.89,25.93,349643.0,25.4292,25.4587,25.3998,25.439,349643.0
2025-03-04 11:15:00,25.92,25.93,25.87,25.89,291354.0,25.4292,25.439,25.3802,25.3998,291354.0
2025-03-04 11:20:00,25.89,25.92,25.88,25.89,431670.0,25.3998,25.4292,25.39,25.3998,431670.0
2025-03-04 11:25:00,25.89,25.89,25.85,25.88,375274.0,25.3998,25.3998,25.3605,25.39,375274.0
2025-03-04 11:30:00,25.88,25.91,25.87,25.89,338488.0,25.39,25.4194,25.3802,25.3998,338488.0
2025-03-04 11:35:00,25.89,25.89,25.83,25.87,403824.0,25.3998,25.3998,25.3409,25.3802,403824.0
2025-03-04 11:40:00,25.87,25.89,25.86,25.89,305839.0,25.3802,25.3998,25.3704,25.3998,305839.0
2025-03-04 11:45:00,25.89,25.92,25.88,25.91,213675.0,25.3998,25.4292,25.39,25.4194,213675.0
2025-03-04 11:50:00,25.91,25.94,25.9,25.94,207586.0,25.4194,25.4488,25.4096,25.4488,207586.0
2025-03-04 11:55:00,25.93,25.95,25.92,25.95,214590.0,25.439,25.4587,25.4292,25.4587,214590.0
2025-03-04 12:00:00,25.95,25.99,25.94,25.96,195853.0,25.4587,25.4979,25.4488,25.4685,195853.0
2025-03-04 12:05:00,25.96,25.99,25.94,25.96,189557.0,25.4685,25.4979,25.4488,25.4685,189557.0
2025-03-04 12:10:00,25.96,25.97,25.95,25.96,220141.0,25.4685,25.4783,25.4587,25.4685,220141.0
2025-03-04 12:15:00,25.96,25.97,25.93,25.97,185743.0,25.4685,25.4783,25.439,25.4783,185743.0
2025-03-04 12:20:00,25.96,25.97,25.91,25.93,253999.0,25.4685,25.4783,25.4194,25.439,253999.0
2025-03-04 12:25:00,25.92,25.93,25.87,25.88,297933.0,25.4292,25.439,25.3802,25.39,297933.0
2025-03-04 12:30:00,25.88,25.93,25.87,25.93,220551.0,25.39,25.439,25.3802,25.439,220551.0
2025-03-04 12:35:00,25.93,25.93,25.88,25.89,229384.0,25.439,25.439,25.39,25.3998,229384.0
2025-03-04 12:40:00,25.89,25.9,25.86,25.89,203257.0,25.3998,25.4096,25.3704,25.3998,203257.0
2025-03-04 12:45:00,25.89,25.9,25.85,25.86,184427.0,25.3998,25.4096,25.3605,25.3704,184427.0
2025-03-04 12:50:00,25.86,25.87,25.84,25.87,246822.0,25.3704,25.3802,25.3507,25.3802,246822.0
2025-03-04 12:55:00,25.87,25.87,25.84,25.85,168605.0,25.3802,25.3802,25.3507,25.3605,168605.0
2025-03-04 13:00:00,25.85,25.86,25.83,25.85,204442.0,25.3605,25.3704,25.3409,25.3605,204442.0
2025-03-04 13:05:00,25.85,25.88,25.83,25.87,220375.0,25.3605,25.39,25.3409,25.3802,220375.0
2025-03-04 13:10:00,25.87,25.9,25.86,25.89,283555.0,25.3802,25.4096,25.3704,25.3998,283555.0
2025-03-04 13:15:00,25.89,25.9,25.85,25.87,321091.0,25.3998,25.4096,25.3605,25.3802,321091.0
2025-03-04 13:20:00,25.87,25.92,25.86,25.92,254622.0,25.3802,25.4292,25.3704,25.4292,254622.0
2025-03-04 13:25:00,25.92,25.92,25.89,25.9,241923.0,25.4292,25.4292,25.3998,25.4096,241923.0
2025-03-04 13:30:00,25.89,25.92,25.89,25.92,249496.0,25.3998,25.4292,25.3998,25.4292,249496.0
2025-03-04 13:35:00,25.92,25.92,25.89,25.89,257422.0,25.4292,25.4292,25.3998,25.3998,257422.0
2025-03-04 13:40:00,25.9,25.92,25.87,25.91,400731.0,25.4096,25.4292,25.3802,25.4194,400731.0
2025-03-04 13:45:00,25.91,25.93,25.9,25.92,257119.0,25.4194,25.439,25.4096,25.4292,257119.0
2025-03-04 13:50:00,25.91,25.97,25.91,25.94,241046.0,25.4194,25.4783,25.4194,25.4488,241046.0
2025-03-04 13:55:00,25.94,25.96,25.93,25.96,217502.0,25.4488,25.4685,25.439,25.4685,217502.0
2025-03-04 14:00:00,25.96,25.98,25.94,25.96,637733.0,25.4685,25.4881,25.4488,25.4685,637733.0
2025-03-04 14:05:00,25.96,25.98,25.95,25.96,390665.0,25.4685,25.4881,25.4587,25.4685,390665.0
2025-03-04 14:10:00,25.96,25.96,25.92,25.94,357882.0,25.4685,25.4685,25.4292,25.4488,357882.0
2025-03-04 14:15:00,25.94,25.94,25.89,25.89,269934.0,25.4488,25.4488,25.3998,25.3998,269934.0
2025-03-04 14:20:00,25.89,25.91,25.89,25.91,123899.0,25.3998,25.4194,25.3998,25.4194,123899.0
2025-03-04 14:25:00,25.91,25.91,25.81,25.84,325533.0,25.4194,25.4194,25.3213,25.3507,325533.0
2025-03-04 14:30:00,25.84,25.87,25.83,25.85,166446.0,25.3507,25.3802,25.3409,25.3605,166446.0
2025-03-04 14:35:00,25.86,25.86,25.84,25.85,169879.0,25.3704,25.3704,25.3507,25.3605,169879.0
2025-03-04 14:40:00,25.85,25.88,25.84,25.85,154926.0,25.3605,25.39,25.3507,25.3605,154926.0
2025-03-04 14:45:00,25.85,25.88,25.84,25.87,187806.0,25.3605,25.39,25.3507,25.3802,187806.0
2025-03-04 14:50:00,25.87,25.9,25.85,25.86,205131.0,25.3802,25.4096,25.3605,25.3704,205131.0
2025-03-04 14:55:00,25.86,25.89,25.85,25.89,207311.0,25.3704,25.3998,25.3605,25.3998,207311.0
2025-03-04 15:00:00,25.89,25.9,25.83,25.84,313018.0,25.3998,25.4096,25.3409,25.3507,313018.0
2025-03-04 15:05:00,25.84,25.85,25.81,25.82,279457.0,25.3507,25.3605,25.3213,25.3311,279457.0
2025-03-04 15:10:00,25.82,25.83,25.8,25.8,340208.0,25.3311,25.3409,25.3115,25.3115,340208.0
2025-03-04 15:15:00,25.8,25.85,25.8,25.85,290966.0,25.3115,25.3605,25.3115,25.3605,290966.0
2025-03-04 15:20:00,25.85,25.89,25.84,25.88,328743.0,25.3605,25.3998,25.3507,25.39,328743.0
2025-03-04 15:25:00,25.88,25.88,25.86,25.87,269029.0,25.39,25.39,25.3704,25.3802,269029.0
2025-03-04 15:30:00,25.87,25.9,25.83,25.86,359042.0,25.3802,25.4096,25.3409,25.3704,359042.0
2025-03-04 15:35:00,25.86,25.87,25.82,25.83,479704.0,25.3704,25.3802,25.3311,25.3409,479704.0
2025-03-04 15:40:00,25.83,25.83,25.76,25.79,653195.0,25.3409,25.3409,25.2723,25.3017,653195.0
2025-03-04 15:45:00,25.8,25.81,25.77,25.78,654192.0,25.3115,25.3213,25.2821,25.2919,654192.0
2025-03-04 15:50:00,25.79,25.79,25.67,25.73,1275245.0,25.3017,25.3017,25.184,25.2428,1275245.0
2025-03-04 15:55:00,25.74,25.77,25.71,25.75,2924046.0,25.2526,25.2821,25.2232,25.2624,2924046.0
2025-03-05 09:30:00,25.7,25.92,25.66,25.92,1116940.0,25.2134,25.4292,25.1741,25.4292,1116940.0
2025-03-05 09:35:00,25.92,26.1,25.91,26.09,625152.0,25.4292,25.6058,25.4194,25.596,625152.0
2025-03-05 09:40:00,26.09,26.09,26.02,26.08,518694.0,25.596,25.596,25.5273,25.5862,518694.0
2025-03-05 09:45:00,26.08,26.18,26.07,26.09,638720.0,25.5862,25.6843,25.5764,25.596,638720.0
2025-03-05 09:50:00,26.09,26.11,25.95,26.01,653809.0,25.596,25.6156,25.4587,25.5175,653809.0
2025-03-05 09:55:00,26.01,26.01,25.91,25.92,316848.0,25.5175,25.5175,25.4194,25.4292,316848.0
2025-03-05 10:00:00,25.92,26.01,25.82,25.89,830187.0,25.4292,25.5175,25.3311,25.3998,830187.0
2025-03-05 10:05:00,25.89,26.0,25.83,26.0,306538.0,25.3998,25.5077,25.3409,25.5077,306538.0
2025-03-05 10:10:00,26.0,26.03,25.95,26.02,336909.0,25.5077,25.5371,25.4587,25.5273,336909.0
2025-03-05 10:15:00,26.01,26.09,25.99,26.08,795837.0,25.5175,25.596,25.4979,25.5862,795837.0
2025-03-05 10:20:00,26.09,26.14,26.03,26.12,611211.0,25.596,25.6451,25.5371,25.6254,611211.0
2025-03-05 10:25:00,26.12,26.15,26.07,26.07,363652.0,25.6254,25.6549,25.5764,25.5764,363652.0
2025-03-05 10:30:00,26.08,26.15,26.03,26.07,933905.0,25.5862,25.6549,25.5371,25.5764,933905.0
2025-03-05 10:35:00,26.07,26.15,26.06,26.12,231766.0,25.5764,25.6549,25.5666,25.6254,231766.0
2025-03-05 10:40:00,26.11,26.13,26.02,26.03,284419.0,25.6156,25.6352,25.5273,25.5371,284419.0
2025-03-05 10:45:00,26.04,26.07,26.02,26.03,233776.0,25.5469,25.5764,25.5273,25.5371,233776.0
2025-03-05 10:50:00,26.03,26.04,25.99,25.99,366458.0,25.5371,25.5469,25.4979,25.4979,366458.0
2025-03-05 10:55:00,25.99,26.0,25.92,25.93,317213.0,25.4979,25.5077,25.4292,25.439,317213.0
2025-03-05 11:00:00,25.93,25.94,25.89,25.93,244853.0,25.439,25.4488,25.3998,25.439,244853.0
2025-03-05 11:05:00,25.93,25.94,25.91,25.93,222621.0,25.439,25.4488,25.4194,25.439,222621.0
2025-03-05 11:10:00,25.93,25.94,25.9,25.94,235854.0,25.439,25.4488,25.4096,25.4488,235854.0
2025-03-05 11:15:00,25.94,25.94,25.87,25.89,181335.0,25.4488,25.4488,25.3802,25.3998,181335.0
2025-03-05 11:20:00,25.89,25.9,25.87,25.89,218262.0,25.3998,25.4096,25.3802,25.3998,218262.0
2025-03-05 11:25:00,25.89,25.89,25.8,25.83,583400.0,25.3998,25.3998,25.3115,25.3409,583400.0
2025-03-05 11:30:00,25.84,25.84,25.79,25.82,1194187.0,25.3507,25.3507,25.3017,25.3311,1194187.0
2025-03-05 11:35:00,25.82,25.82,25.78,25.79,348454.0,25.3311,25.3311,25.2919,25.3017,348454.0
2025-03-05 11:40:00,25.79,25.79,25.76,25.77,403693.0,25.3017,25.3017,25.2723,25.2821,403693.0
2025-03-05 11:45:00,25.77,25.77,25.72,25.74,357203.0,25.2821,25.2821,25.233,25.2526,357203.0
2025-03-05 11:50:00,25.74,25.74,25.71,25.72,234357.0,25.2526,25.2526,25.2232,25.233,234357.0
2025-03-05 11:55:00,25.73,25.82,25.72,25.8,440413.0,25.2428,25.3311,25.233,25.3115,440413.0
2025-03-05 12:00:00,25.8,25.89,25.79,25.87,267435.0,25.3115,25.3998,25.3017,25.3802,267435.0
2025-03-05 12:05:00,25.87,25.88,25.83,25.85,148935.0,25.3802,25.39,25.3409,25.3605,148935.0
2025-03-05 12:10:00,25.85,25.86,25.82,25.83,186912.0,25.3605,25.3704,25.3311,25.3409,186912.0
2025-03-05 12:15:00,25.83,25.85,25.82,25.85,148169.0,25.3409,25.3605,25.3311,25.3605,148169.0
2025-03-05 12:20:00,25.85,25.87,25.84,25.86,149401.0,25.3605,25.3802,25.3507,25.3704,149401.0
2025-03-05 12:25:00,25.86,25.88,25.85,25.87,140497.0,25.3704,25.39,25.3605,25.3802,140497.0
2025-03-05 12:30:00,25.87,25.87,25.82,25.84,112123.0,25.3802,25.3802,25.3311,25.3507,112123.0
2025-03-05 12:35:00,25.83,25.85,25.79,25.81,178501.0,25.3409,25.3605,25.3017,25.3213,178501.0
2025-03-05 12:40:00,25.8,25.81,25.77,25.78,235244.0,25.3115,25.3213,25.2821,25.2919,235244.0
2025-03-05 12:45:00,25.78,25.78,25.75,25.77,243621.0,25.2919,25.2919,25.2624,25.2821,243621.0
2025-03-05 12:50:00,25.77,25.8,25.75,25.76,127286.0,25.2821,25.3115,25.2624,25.2723,127286.0
2025-03-05 12:55:00,25.76,25.78,25.75,25.76,214677.0,25.2723,25.2919,25.2624,25.2723,214677.0
2025-03-05 13:00:00,25.77,25.78,25.76,25.77,128773.0,25.2821,25.2919,25.2723,25.2821,128773.0
2025-03-05 13:05:00,25.77,25.78,25.71,25.73,354658.0,25.2821,25.2919,25.2232,25.2428,354658.0
2025-03-05 13:10:00,25.72,25.74,25.71,25.73,187261.0,25.233,25.2526,25.2232,25.2428,187261.0
2025-03-05 13:15:00,25.73,25.74,25.69,25.7,452115.0,25.2428,25.2526,25.2036,25.2134,452115.0
2025-03-05 13:20:00,25.7,25.72,25.69,25.71,173629.0,25.2134,25.233,25.2036,25.2232,173629.0
2025-03-05 13:25:00,25.71,25.75,25.7,25.75,368257.0,25.2232,25.2624,25.2134,25.2624,368257.0
2025-03-05 13:30:00,25.74,25.75,25.72,25.73,289212.0,25.2526,25.2624,25.233,25.2428,289212.0
2025-03-05 13:35:00,25.73,25.74,25.72,25.73,114234.0,25.2428,25.2526,25.233,25.2428,114234.0
2025-03-05 13:40:00,25.73,25.73,25.7,25.71,122682.0,25.2428,25.2428,25.2134,25.2232,122682.0
2025-03-05 13:45:00,25.71,25.77,25.71,25.77,184393.0,25.2232,25.2821,25.2232,25.2821,184393.0
2025-03-05 13:50:00,25.77,25.81,25.76,25.8,149691.0,25.2821,25.3213,25.2723,25.3115,149691.0
2025-03-05 13:55:00,25.8,25.84,25.78,25.84,206536.0,25.3115,25.3507,25.2919,25.3507,206536.0
2025-03-05 14:00:00,25.84,25.88,25.82,25.88,157195.0,25.3507,25.39,25.3311,25.39,157195.0
2025-03-05 14:05:00,25.88,25.92,25.87,25.92,269625.0,25.39,25.4292,25.3802,25.4292,269625.0
2025-03-05 14:10:00,25.92,25.94,25.9,25.94,251542.0,25.4292,25.4488,25.4096,25.4488,251542.0
2025-03-05 14:15:00,25.93,25.95,25.91,25.91,319442.0,25.439,25.4587,25.4194,25.4194,319442.0
2025-03-05 14:20:00,25.91,25.95,25.9,25.93,305218.0,25.4194,25.4587,25.4096,25.439,305218.0
2025-03-05 14:25:00,25.94,25.94,25.87,25.88,115289.0,25.4488,25.4488,25.3802,25.39,115289.0
2025-03-05 14:30:00,25.88,25.9,25.87,25.9,121202.0,25.39,25.4096,25.3802,25.4096,121202.0
2025-03-05 14:35:00,25.89,25.9,25.86,25.89,203724.0,25.3998,25.4096,25.3704,25.3998,203724.0
2025-03-05 14:40:00,25.89,25.9,25.85,25.88,153514.0,25.3998,25.4096,25.3605,25.39,153514.0
2025-03-05 14:45:00,25.88,25.91,25.87,25.89,148904.0,25.39,25.4194,25.3802,25.3998,148904.0
2025-03-05 14:50:00,25.89,25.91,25.88,25.91,176760.0,25.3998,25.4194,25.39,25.4194,176760.0
2025-03-05 14:55:00,25.9,25.91,25.85,25.86,303552.0,25.4096,25.4194,25.3605,25.3704,303552.0
2025-03-05 15:00:00,25.86,25.9,25.85,25.89,162837.0,25.3704,25.4096,25.3605,25.3998,162837.0
2025-03-05 15:05:00,25.88,25.89,25.86,25.88,160770.0,25.39,25.3998,25.3704,25.39,160770.0
2025-03-05 15:10:00,25.87,25.89,25.85,25.85,298186.0,25.3802,25.3998,25.3605,25.3605,298186.0
2025-03-05 15:15:00,25.86,25.86,25.82,25.85,306765.0,25.3704,25.3704,25.3311,25.3605,306765.0
2025-03-05 15:20:00,25.85,25.86,25.83,25.85,143657.0,25.3605,25.3704,25.3409,25.3605,143657.0
2025-03-05 15:25:00,25.85,25.86,25.83,25.86,247397.0,25.3605,25.3704,25.3409,25.3704,247397.0
2025-03-05 15:30:00,25.85,25.86,25.8,25.83,841532.0,25.3605,25.3704,25.3115,25.3409,841532.0
2025-03-05 15:35:00,25.83,25.86,25.82,25.84,366415.0,25.3409,25.3704,25.3311,25.3507,366415.0
2025-03-05 15:40:00,25.85,25.89,25.83,25.87,379235.0,25.3605,25.3998,25.3409,25.3802,379235.0
2025-03-05 15:45:00,25.87,25.92,25.84,25.92,521600.0,25.3802,25.4292,25.3507,25.4292,521600.0
2025-03-05 15:50:00,25.92,25.94,25.85,25.93,732290.0,25.4292,25.4488,25.3605,25.439,732290.0
2025-03-05 15:55:00,25.93,25.95,25.91,25.93,1611546.0,25.439,25.4587,25.4194,25.439,1611546.0
2025-03-06 09:30:00,25.93,26.05,25.9,26.02,1193934.0,25.439,25.5568,25.4096,25.5273,1193934.0
2025-03-06 09:35:00,26.02,26.09,25.99,26.0,472733.0,25.5273,25.596,25.4979,25.5077,472733.0
2025-03-06 09:40:00,26.0,26.04,25.97,25.98,384255.0,25.5077,25.5469,25.4783,25.4881,384255.0
2025-03-06 09:45:00,25.98,26.02,25.92,25.94,315747.0,25.4881,25.5273,25.4292,25.4488,315747.0
2025-03-06 09:50:00,25.93,25.99,25.92,25.94,252598.0,25.439,25.4979,25.4292,25.4488,252598.0
2025-03-06 09:55:00,25.94,25.96,25.9,25.94,227521.0,25.4488,25.4685,25.4096,25.4488,227521.0
2025-03-06 10:00:00,25.93,26.0,25.92,26.0,298765.0,25.439,25.5077,25.4292,25.5077,298765.0
2025-03-06 10:05:00,26.0,26.08,25.97,26.05,288957.0,25.5077,25.5862,25.4783,25.5568,288957.0
2025-03-06 10:10:00,26.05,26.06,26.01,26.04,212977.0,25.5568,25.5666,25.5175,25.5469,212977.0
2025-03-06 10:15:00,26.04,26.05,26.0,26.01,241757.0,25.5469,25.5568,25.5077,25.5175,241757.0
2025-03-06 10:20:00,26.01,26.01,25.97,25.98,138418.0,25.5175,25.5175,25.4783,25.4881,138418.0
2025-03-06 10:25:00,25.98,25.98,25.94,25.96,162515.0,25.4881,25.4881,25.4488,25.4685,162515.0
2025-03-06 10:30:00,25.96,26.04,25.95,26.0,244272.0,25.4685,25.5469,25.4587,25.5077,244272.0
2025-03-06 10:35:00,26.01,26.02,25.98,26.01,243326.0,25.5175,25.5273,25.4881,25.5175,243326.0
2025-03-06 10:40:00,26.0,26.06,26.0,26.06,239153.0,25.5077,25.5666,25.5077,25.5666,239153.0
2025-03-06 10:45:00,26.06,26.07,26.03,26.04,372129.0,25.5666,25.5764,25.5371,25.5469,372129.0
2025-03-06 10:50:00,26.04,26.07,26.03,26.05,331875.0,25.5469,25.5764,25.5371,25.5568,331875.0
2025-03-06 10:55:00,26.06,26.1,26.03,26.1,321901.0,25.5666,25.6058,25.5371,25.6058,321901.0
2025-03-06 11:00:00,26.1,26.11,26.07,26.08,315727.0,25.6058,25.6156,25.5764,25.5862,315727.0
2025-03-06 11:05:00,26.07,26.1,26.07,26.1,170330.0,25.5764,25.6058,25.5764,25.6058,170330.0
2025-03-06 11:10:00,26.1,26.13,26.09,26.1,249728.0,25.6058,25.6352,25.596,25.6058,249728.0
2025-03-06 11:15:00,26.11,26.13,26.1,26.12,189686.0,25.6156,25.6352,25.6058,25.6254,189686.0
2025-03-06 11:20:00,26.12,26.14,26.11,26.13,193663.0,25.6254,25.6451,25.6156,25.6352,193663.0
2025-03-06 11:25:00,26.13,26.14,26.09,26.12,322205.0,25.6352,25.6451,25.596,25.6254,322205.0
2025-03-06 11:30:00,26.12,26.15,26.11,26.14,346893.0,25.6254,25.6549,25.6156,25.6451,346893.0
2025-03-06 11:35:00,26.14,26.14,26.05,26.07,434793.0,25.6451,25.6451,25.5568,25.5764,434793.0
2025-03-06 11:40:00,26.07,26.12,26.06,26.11,197106.0,25.5764,25.6254,25.5666,25.6156,197106.0
2025-03-06 11:45:00,26.11,26.12,26.08,26.09,241020.0,25.6156,25.6254,25.5862,25.596,241020.0
2025-03-06 11:50:00,26.09,26.1,26.03,26.05,633513.0,25.596,25.6058,25.5371,25.5568,633513.0
2025-03-06 11:55:00,26.05,26.07,26.04,26.05,290237.0,25.5568,25.5764,25.5469,25.5568,290237.0
2025-03-06 12:00:00,26.05,26.07,26.03,26.06,286292.0,25.5568,25.5764,25.5371,25.5666,286292.0
2025-03-06 12:05:00,26.07,26.1,26.05,26.08,394847.0,25.5764,25.6058,25.5568,25.5862,394847.0
2025-03-06 12:10:00,26.09,26.1,26.06,26.08,207971.0,25.596,25.6058,25.5666,25.5862,207971.0
2025-03-06 12:15:00,26.07,26.1,26.06,26.1,150707.0,25.5764,25.6058,25.5666,25.6058,150707.0
2025-03-06 12:20:00,26.1,26.12,26.07,26.09,292389.0,25.6058,25.6254,25.5764,25.596,292389.0
2025-03-06 12:25:00,26.1,26.11,26.07,26.09,248276.0,25.6058,25.6156,25.5764,25.596,248276.0
2025-03-06 12:30:00,26.09,26.11,26.07,26.09,371967.0,25.596,25.6156,25.5764,25.596,371967.0
2025-03-06 12:35:00,26.09,26.11,26.06,26.11,408121.0,25.596,25.6156,25.5666,25.6156,408121.0
2025-03-06 12:40:00,26.11,26.17,26.1,26.16,450563.0,25.6156,25.6745,25.6058,25.6647,450563.0
2025-03-06 12:45:00,26.16,26.17,26.14,26.17,281641.0,25.6647,25.6745,25.6451,25.6745,281641.0
2025-03-06 12:50:00,26.17,26.2,26.16,26.18,364933.0,25.6745,25.7039,25.6647,25.6843,364933.0
2025-03-06 12:55:00,26.18,26.24,26.17,26.24,586338.0,25.6843,25.7432,25.6745,25.7432,586338.0
2025-03-06 13:00:00,26.23,26.24,26.21,26.23,449166.0,25.7334,25.7432,25.7137,25.7334,449166.0
2025-03-06 13:05:00,26.22,26.24,26.2,26.22,361943.0,25.7235,25.7432,25.7039,25.7235,361943.0
2025-03-06 13:10:00,26.21,26.23,26.2,26.23,242531.0,25.7137,25.7334,25.7039,25.7334,242531.0
2025-03-06 13:15:00,26.23,26.3,26.22,26.3,498065.0,25.7334,25.802,25.7235,25.802,498065.0
2025-03-06 13:20:00,26.3,26.31,26.28,26.31,259772.0,25.802,25.8118,25.7824,25.8118,259772.0
2025-03-06 13:25:00,26.3,26.31,26.27,26.27,332758.0,25.802,25.8118,25.7726,25.7726,332758.0
2025-03-06 13:30:00,26.28,26.32,26.27,26.32,495890.0,25.7824,25.8216,25.7726,25.8216,495890.0
2025-03-06 13:35:00,26.32,26.34,26.28,26.29,364925.0,25.8216,25.8413,25.7824,25.7922,364925.0
2025-03-06 13:40:00,26.29,26.3,26.26,26.29,310526.0,25.7922,25.802,25.7628,25.7922,310526.0
2025-03-06 13:45:00,26.29,26.32,26.28,26.3,338724.0,25.7922,25.8216,25.7824,25.802,338724.0
2025-03-06 13:50:00,26.3,26.32,26.29,26.3,233552.0,25.802,25.8216,25.7922,25.802,233552.0
2025-03-06 13:55:00,26.3,26.31,26.28,26.3,244770.0,25.802,25.8118,25.7824,25.802,244770.0
2025-03-06 14:00:00,26.3,26.37,26.3,26.36,349680.0,25.802,25.8707,25.802,25.8609,349680.0
2025-03-06 14:05:00,26.35,26.37,26.34,26.37,364502.0,25.8511,25.8707,25.8413,25.8707,364502.0
2025-03-06 14:10:00,26.37,26.4,26.35,26.36,510585.0,25.8707,25.9001,25.8511,25.8609,510585.0
2025-03-06 14:15:00,26.36,26.36,26.29,26.33,482720.0,25.8609,25.8609,25.7922,25.8315,482720.0
2025-03-06 14:20:00,26.33,26.36,26.31,26.36,301384.0,25.8315,25.8609,25.8118,25.8609,301384.0
2025-03-06 14:25:00,26.36,26.37,26.34,26.35,286536.0,25.8609,25.8707,25.8413,25.8511,286536.0
2025-03-06 14:30:00,26.35,26.37,26.33,26.35,313945.0,25.8511,25.8707,25.8315,25.8511,313945.0
2025-03-06 14:35:00,26.35,26.38,26.33,26.37,363986.0,25.8511,25.8805,25.8315,25.8707,363986.0
2025-03-06 14:40:00,26.37,26.41,26.35,26.39,558217.0,25.8707,25.9099,25.8511,25.8903,558217.0
2025-03-06 14:45:00,26.39,26.43,26.37,26.42,472959.0,25.8903,25.9296,25.8707,25.9198,472959.0
2025-03-06 14:50:00,26.42,26.46,26.38,26.39,676712.0,25.9198,25.959,25.8805,25.8903,676712.0
2025-03-06 14:55:00,26.39,26.41,26.32,26.33,508396.0,25.8903,25.9099,25.8216,25.8315,508396.0
2025-03-06 15:00:00,26.33,26.38,26.33,26.38,388725.0,25.8315,25.8805,25.8315,25.8805,388725.0
2025-03-06 15:05:00,26.38,26.38,26.34,26.35,646206.0,25.8805,25.8805,25.8413,25.8511,646206.0
2025-03-06 15:10:00,26.35,26.36,26.31,26.33,826436.0,25.8511,25.8609,25.8118,25.8315,826436.0
2025-03-06 15:15:00,26.33,26.34,26.27,26.3,596919.0,25.8315,25.8413,25.7726,25.802,596919.0
2025-03-06 15:20:00,26.3,26.31,26.25,26.27,550952.0,25.802,25.8118,25.753,25.7726,550952.0
2025-03-06 15:25:00,26.27,26.3,26.25,26.28,543578.0,25.7726,25.802,25.753,25.7824,543578.0
2025-03-06 15:30:00,26.28,26.29,26.24,26.25,712358.0,25.7824,25.7922,25.7432,25.753,712358.0
2025-03-06 15:35:00,26.24,26.26,26.21,26.21,539278.0,25.7432,25.7628,25.7137,25.7137,539278.0
2025-03-06 15:40:00,26.21,26.22,26.18,26.19,685445.0,25.7137,25.7235,25.6843,25.6941,685445.0
2025-03-06 15:45:00,26.19,26.25,26.17,26.25,593273.0,25.6941,25.753,25.6745,25.753,593273.0
2025-03-06 15:50:00,26.25,26.26,26.21,26.21,877422.0,25.753,25.7628,25.7137,25.7137,877422.0
2025-03-06 15:55:00,26.21,26.27,26.19,26.26,2599970.0,25.7137,25.7726,25.6941,25.7628,2599970.0
2025-03-07 09:30:00,26.4,26.45,26.18,26.44,2610849.0,25.9001,25.9492,25.6843,25.9394,2610849.0
2025-03-07 09:35:00,26.44,26.54,26.28,26.29,1059009.0,25.9394,26.0375,25.7824,25.7922,1059009.0
2025-03-07 09:40:00,26.29,26.41,26.28,26.39,369721.0,25.7922,25.9099,25.7824,25.8903,369721.0
2025-03-07 09:45:00,26.39,26.57,26.39,26.48,1095494.0,25.8903,26.0669,25.8903,25.9786,1095494.0
2025-03-07 09:50:00,26.47,26.5,26.38,26.42,493855.0,25.9688,25.9982,25.8805,25.9198,493855.0
2025-03-07 09:55:00,26.43,26.47,26.41,26.44,320555.0,25.9296,25.9688,25.9099,25.9394,320555.0
2025-03-07 10:00:00,26.44,26.51,26.42,26.49,741353.0,25.9394,26.008,25.9198,25.9884,741353.0
2025-03-07 10:05:00,26.49,26.58,26.48,26.55,558763.0,25.9884,26.0767,25.9786,26.0473,558763.0
2025-03-07 10:10:00,26.55,26.62,26.55,26.61,679013.0,26.0473,26.116,26.0473,26.1062,679013.0
2025-03-07 10:15:00,26.62,26.66,26.57,26.66,928757.0,26.116,26.1552,26.0669,26.1552,928757.0
2025-03-07 10:20:00,26.66,26.85,26.66,26.84,1579232.0,26.1552,26.3416,26.1552,26.3318,1579232.0
2025-03-07 10:25:00,26.85,26.89,26.83,26.84,1136189.0,26.3416,26.3809,26.322,26.3318,1136189.0
2025-03-07 10:30:00,26.83,26.85,26.78,26.82,773140.0,26.322,26.3416,26.2729,26.3122,773140.0
2025-03-07 10:35:00,26.81,26.87,26.76,26.79,980839.0,26.3024,26.3612,26.2533,26.2827,980839.0
2025-03-07 10:40:00,26.78,26.87,26.78,26.84,676604.0,26.2729,26.3612,26.2729,26.3318,676604.0
2025-03-07 10:45:00,26.84,26.87,26.75,26.8,1107238.0,26.3318,26.3612,26.2435,26.2926,1107238.0
2025-03-07 10:50:00,26.79,26.81,26.67,26.69,778251.0,26.2827,26.3024,26.165,26.1846,778251.0
2025-03-07 10:55:00,26.7,26.72,26.69,26.71,580790.0,26.1945,26.2141,26.1846,26.2043,580790.0
2025-03-07 11:00:00,26.71,26.71,26.63,26.66,682007.0,26.2043,26.2043,26.1258,26.1552,682007.0
2025-03-07 11:05:00,26.66,26.69,26.65,26.68,454720.0,26.1552,26.1846,26.1454,26.1748,454720.0
2025-03-07 11:10:00,26.68,26.7,26.58,26.61,1043998.0,26.1748,26.1945,26.0767,26.1062,1043998.0
2025-03-07 11:15:00,26.61,26.64,26.58,26.61,796835.0,26.1062,26.1356,26.0767,26.1062,796835.0
2025-03-07 11:20:00,26.61,26.64,26.53,26.59,546902.0,26.1062,26.1356,26.0277,26.0865,546902.0
2025-03-07 11:25:00,26.59,26.64,26.58,26.64,622364.0,26.0865,26.1356,26.0767,26.1356,622364.0
2025-03-07 11:30:00,26.64,26.65,26.59,26.64,429661.0,26.1356,26.1454,26.0865,26.1356,429661.0
2025-03-07 11:35:00,26.64,26.68,26.61,26.67,502743.0,26.1356,26.1748,26.1062,26.165,502743.0
2025-03-07 11:40:00,26.68,26.69,26.67,26.68,417027.0,26.1748,26.1846,26.165,26.1748,417027.0
2025-03-07 11:45:00,26.68,26.7,26.67,26.7,264213.0,26.1748,26.1945,26.165,26.1945,264213.0
2025-03-07 11:50:00,26.69,26.72,26.64,26.66,484091.0,26.1846,26.2141,26.1356,26.1552,484091.0
2025-03-07 11:55:00,26.67,26.78,26.66,26.78,473309.0,26.165,26.2729,26.1552,26.2729,473309.0
2025-03-07 12:00:00,26.78,26.82,26.75,26.75,324051.0,26.2729,26.3122,26.2435,26.2435,324051.0
2025-03-07 12:05:00,26.76,26.77,26.66,26.67,378785.0,26.2533,26.2631,26.1552,26.165,378785.0
2025-03-07 12:10:00,26.68,26.72,26.66,26.7,374836.0,26.1748,26.2141,26.1552,26.1945,374836.0
2025-03-07 12:15:00,26.7,26.71,26.64,26.68,365917.0,26.1945,26.2043,26.1356,26.1748,365917.0
2025-03-07 12:20:00,26.69,26.73,26.67,26.68,356874.0,26.1846,26.2239,26.165,26.1748,356874.0
2025-03-07 12:25:00,26.68,26.7,26.66,26.67,294204.0,26.1748,26.1945,26.1552,26.165,294204.0
2025-03-07 12:30:00,26.67,26.73,26.66,26.71,276428.0,26.165,26.2239,26.1552,26.2043,276428.0
2025-03-07 12:35:00,26.71,26.74,26.7,26.74,336782.0,26.2043,26.2337,26.1945,26.2337,336782.0
2025-03-07 12:40:00,26.74,26.75,26.72,26.74,202765.0,26.2337,26.2435,26.2141,26.2337,202765.0
2025-03-07 12:45:00,26.74,26.77,26.73,26.76,280888.0,26.2337,26.2631,26.2239,26.2533,280888.0
2025-03-07 12:50:00,26.76,26.78,26.75,26.77,233251.0,26.2533,26.2729,26.2435,26.2631,233251.0
2025-03-07 12:55:00,26.77,26.78,26.75,26.77,330270.0,26.2631,26.2729,26.2435,26.2631,330270.0
2025-03-07 13:00:00,26.77,26.8,26.76,26.8,316710.0,26.2631,26.2926,26.2533,26.2926,316710.0
2025-03-07 13:05:00,26.8,26.83,26.79,26.8,413436.0,26.2926,26.322,26.2827,26.2926,413436.0
2025-03-07 13:10:00,26.79,26.81,26.77,26.8,306976.0,26.2827,26.3024,26.2631,26.2926,306976.0
2025-03-07 13:15:00,26.8,26.81,26.77,26.79,220959.0,26.2926,26.3024,26.2631,26.2827,220959.0
2025-03-07 13:20:00,26.79,26.8,26.77,26.79,397063.0,26.2827,26.2926,26.2631,26.2827,397063.0
2025-03-07 13:25:00,26.8,26.82,26.74,26.75,295681.0,26.2926,26.3122,26.2337,26.2435,295681.0
2025-03-07 13:30:00,26.76,26.76,26.69,26.71,170211.0,26.2533,26.2533,26.1846,26.2043,170211.0
2025-03-07 13:35:00,26.7,26.75,26.68,26.74,243760.0,26.1945,26.2435,26.1748,26.2337,243760.0
2025-03-07 13:40:00,26.74,26.75,26.7,26.71,202046.0,26.2337,26.2435,26.1945,26.2043,202046.0
2025-03-07 13:45:00,26.71,26.73,26.7,26.71,172289.0,26.2043,26.2239,26.1945,26.2043,172289.0
2025-03-07 13:50:00,26.71,26.76,26.7,26.76,259391.0,26.2043,26.2533,26.1945,26.2533,259391.0
2025-03-07 13:55:00,26.76,26.76,26.74,26.75,210450.0,26.2533,26.2533,26.2337,26.2435,210450.0
2025-03-07 14:00:00,26.75,26.78,26.74,26.78,166697.0,26.2435,26.2729,26.2337,26.2729,166697.0
2025-03-07 14:05:00,26.78,26.78,26.73,26.75,241546.0,26.2729,26.2729,26.2239,26.2435,241546.0
2025-03-07 14:10:00,26.75,26.77,26.73,26.74,253308.0,26.2435,26.2631,26.2239,26.2337,253308.0
2025-03-07 14:15:00,26.74,26.76,26.73,26.73,176929.0,26.2337,26.2533,26.2239,26.2239,176929.0
2025-03-07 14:20:00,26.74,26.75,26.72,26.74,286434.0,26.2337,26.2435,26.2141,26.2337,286434.0
2025-03-07 14:25:00,26.74,26.74,26.71,26.71,197540.0,26.2337,26.2337,26.2043,26.2043,197540.0
2025-03-07 14:30:00,26.72,26.74,26.71,26.73,160902.0,26.2141,26.2337,26.2043,26.2239,160902.0
2025-03-07 14:35:00,26.73,26.74,26.7,26.74,256699.0,26.2239,26.2337,26.1945,26.2337,256699.0
2025-03-07 14:40:00,26.74,26.74,26.69,26.7,226465.0,26.2337,26.2337,26.1846,26.1945,226465.0
2025-03-07 14:45:00,26.7,26.71,26.67,26.67,211638.0,26.1945,26.2043,26.165,26.165,211638.0
2025-03-07 14:50:00,26.67,26.7,26.65,26.7,315004.0,26.165,26.1945,26.1454,26.1945,315004.0
2025-03-07 14:55:00,26.7,26.74,26.69,26.71,310417.0,26.1945,26.2337,26.1846,26.2043,310417.0
2025-03-07 15:00:00,26.71,26.71,26.63,26.64,331796.0,26.2043,26.2043,26.1258,26.1356,331796.0
2025-03-07 15:05:00,26.63,26.69,26.63,26.69,309890.0,26.1258,26.1846,26.1258,26.1846,309890.0
2025-03-07 15:10:00,26.68,26.71,26.68,26.71,367950.0,26.1748,26.2043,26.1748,26.2043,367950.0
2025-03-07 15:15:00,26.71,26.73,26.7,26.72,293005.0,26.2043,26.2239,26.1945,26.2141,293005.0
2025-03-07 15:20:00,26.71,26.72,26.68,26.68,267454.0,26.2043,26.2141,26.1748,26.1748,267454.0
2025-03-07 15:25:00,26.68,26.72,26.66,26.69,513389.0,26.1748,26.2141,26.1552,26.1846,513389.0
2025-03-07 15:30:00,26.69,26.7,26.65,26.68,427902.0,26.1846,26.1945,26.1454,26.1748,427902.0
2025-03-07 15:35:00,26.68,26.68,26.64,26.66,443674.0,26.1748,26.1748,26.1356,26.1552,443674.0
2025-03-07 15:40:00,26.66,26.68,26.63,26.67,567424.0,26.1552,26.1748,26.1258,26.165,567424.0
2025-03-07 15:45:00,26.66,26.67,26.64,26.66,1070502.0,26.1552,26.165,26.1356,26.1552,1070502.0
2025-03-07 15:50:00,26.66,26.67,26.62,26.67,1026742.0,26.1552,26.165,26.116,26.165,1026742.0
2025-03-07 15:55:00,26.67,26.73,26.63,26.73,3780269.0,26.165,26.2239,26.1258,26.2239,3780269.0
2025-03-10 09:30:00,26.64,26.86,26.6,26.83,1749245.0,26.1356,26.3514,26.0963,26.322,1749245.0
2025-03-10 09:35:00,26.83,27.02,26.82,26.97,1640350.0,26.322,26.5084,26.3122,26.4593,1640350.0
2025-03-10 09:40:00,26.97,27.01,26.93,26.94,488002.0,26.4593,26.4986,26.4201,26.4299,488002.0
2025-03-10 09:45:00,26.94,27.01,26.91,26.98,506739.0,26.4299,26.4986,26.4005,26.4692,506739.0
2025-03-10 09:50:00,26.99,27.01,26.93,26.97,493952.0,26.479,26.4986,26.4201,26.4593,493952.0
2025-03-10 09:55:00,26.96,27.04,26.94,27.01,828392.0,26.4495,26.528,26.4299,26.4986,828392.0
2025-03-10 10:00:00,27.01,27.11,27.0,27.09,973090.0,26.4986,26.5967,26.4888,26.5771,973090.0
2025-03-10 10:05:00,27.08,27.1,27.01,27.04,824857.0,26.5673,26.5869,26.4986,26.528,824857.0
2025-03-10 10:10:00,27.04,27.21,27.02,27.2,975476.0,26.528,26.6948,26.5084,26.685,975476.0
2025-03-10 10:15:00,27.2,27.23,27.18,27.21,810049.0,26.685,26.7144,26.6654,26.6948,810049.0
2025-03-10 10:20:00,27.21,27.24,27.14,27.14,740298.0,26.6948,26.7242,26.6261,26.6261,740298.0
2025-03-10 10:25:00,27.14,27.17,27.1,27.11,758719.0,26.6261,26.6556,26.5869,26.5967,758719.0
2025-03-10 10:30:00,27.11,27.11,26.92,26.95,688222.0,26.5967,26.5967,26.4103,26.4397,688222.0
2025-03-10 10:35:00,26.94,26.98,26.89,26.94,522112.0,26.4299,26.4692,26.3809,26.4299,522112.0
2025-03-10 10:40:00,26.94,26.99,26.91,26.98,370686.0,26.4299,26.479,26.4005,26.4692,370686.0
2025-03-10 10:45:00,26.98,27.07,26.97,27.06,647852.0,26.4692,26.5574,26.4593,26.5476,647852.0
2025-03-10 10:50:00,27.05,27.08,27.03,27.04,598458.0,26.5378,26.5673,26.5182,26.528,598458.0
2025-03-10 10:55:00,27.04,27.09,26.99,27.05,572028.0,26.528,26.5771,26.479,26.5378,572028.0
2025-03-10 11:00:00,27.05,27.07,26.98,27.06,621051.0,26.5378,26.5574,26.4692,26.5476,621051.0
2025-03-10 11:05:00,27.05,27.11,27.01,27.05,562863.0,26.5378,26.5967,26.4986,26.5378,562863.0
2025-03-10 11:10:00,27.05,27.07,27.0,27.03,398063.0,26.5378,26.5574,26.4888,26.5182,398063.0
2025-03-10 11:15:00,27.03,27.05,26.95,26.96,507374.0,26.5182,26.5378,26.4397,26.4495,507374.0
2025-03-10 11:20:00,26.96,26.98,26.93,26.94,362467.0,26.4495,26.4692,26.4201,26.4299,362467.0
2025-03-10 11:25:00,26.93,26.94,26.82,26.86,665465.0,26.4201,26.4299,26.3122,26.3514,665465.0
2025-03-10 11:30:00,26.86,26.89,26.72,26.75,685502.0,26.3514,26.3809,26.2141,26.2435,685502.0
2025-03-10 11:35:00,26.75,26.8,26.72,26.73,543119.0,26.2435,26.2926,26.2141,26.2239,543119.0
2025-03-10 11:40:00,26.72,26.76,26.7,26.76,378209.0,26.2141,26.2533,26.1945,26.2533,378209.0
2025-03-10 11:45:00,26.76,26.77,26.68,26.71,526320.0,26.2533,26.2631,26.1748,26.2043,526320.0
2025-03-10 11:50:00,26.71,26.76,26.7,26.75,364142.0,26.2043,26.2533,26.1945,26.2435,364142.0
2025-03-10 11:55:00,26.75,26.79,26.74,26.79,425700.0,26.2435,26.2827,26.2337,26.2827,425700.0
2025-03-10 12:00:00,26.79,26.8,26.73,26.77,455138.0,26.2827,26.2926,26.2239,26.2631,455138.0
2025-03-10 12:05:00,26.77,26.9,26.76,26.87,342341.0,26.2631,26.3907,26.2533,26.3612,342341.0
2025-03-10 12:10:00,26.87,26.88,26.84,26.87,264099.0,26.3612,26.371,26.3318,26.3612,264099.0
2025-03-10 12:15:00,26.87,26.87,26.83,26.87,331109.0,26.3612,26.3612,26.322,26.3612,331109.0
2025-03-10 12:20:00,26.87,26.91,26.85,26.88,491404.0,26.3612,26.4005,26.3416,26.371,491404.0
2025-03-10 12:25:00,26.89,26.94,26.87,26.94,377797.0,26.3809,26.4299,26.3612,26.4299,377797.0
2025-03-10 12:30:00,26.94,26.99,26.93,26.99,439542.0,26.4299,26.479,26.4201,26.479,439542.0
2025-03-10 12:35:00,26.99,27.01,26.96,27.01,391387.0,26.479,26.4986,26.4495,26.4986,391387.0
2025-03-10 12:40:00,27.01,27.05,26.99,27.04,293758.0,26.4986,26.5378,26.479,26.528,293758.0
2025-03-10 12:45:00,27.04,27.05,27.02,27.04,332143.0,26.528,26.5378,26.5084,26.528,332143.0
2025-03-10 12:50:00,27.04,27.05,27.02,27.05,226593.0,26.528,26.5378,26.5084,26.5378,226593.0
2025-03-10 12:55:00,27.04,27.05,27.02,27.03,394852.0,26.528,26.5378,26.5084,26.5182,394852.0
2025-03-10 13:00:00,27.03,27.04,26.97,27.0,406205.0,26.5182,26.528,26.4593,26.4888,406205.0
2025-03-10 13:05:00,26.99,27.02,26.97,26.99,286217.0,26.479,26.5084,26.4593,26.479,286217.0
2025-03-10 13:10:00,26.99,27.03,26.97,27.02,388033.0,26.479,26.5182,26.4593,26.5084,388033.0
2025-03-10 13:15:00,27.02,27.02,26.95,26.96,270968.0,26.5084,26.5084,26.4397,26.4495,270968.0
2025-03-10 13:20:00,26.96,27.01,26.95,26.99,438911.0,26.4495,26.4986,26.4397,26.479,438911.0
2025-03-10 13:25:00,26.99,27.0,26.95,26.96,247554.0,26.479,26.4888,26.4397,26.4495,247554.0
2025-03-10 13:30:00,26.97,26.97,26.94,26.95,249823.0,26.4593,26.4593,26.4299,26.4397,249823.0
2025-03-10 13:35:00,26.95,26.97,26.94,26.96,443590.0,26.4397,26.4593,26.4299,26.4495,443590.0
2025-03-10 13:40:00,26.96,27.05,26.95,27.03,682561.0,26.4495,26.5378,26.4397,26.5182,682561.0
2025-03-10 13:45:00,27.04,27.04,26.99,27.02,417781.0,26.528,26.528,26.479,26.5084,417781.0
2025-03-10 13:50:00,27.03,27.05,27.01,27.02,307314.0,26.5182,26.5378,26.4986,26.5084,307314.0
2025-03-10 13:55:00,27.02,27.02,26.96,26.96,441478.0,26.5084,26.5084,26.4495,26.4495,441478.0
2025-03-10 14:00:00,26.97,26.98,26.95,26.96,333567.0,26.4593,26.4692,26.4397,26.4495,333567.0
2025-03-10 14:05:00,26.97,26.97,26.93,26.94,305753.0,26.4593,26.4593,26.4201,26.4299,305753.0
2025-03-10 14:10:00,26.94,26.95,26.87,26.91,425174.0,26.4299,26.4397,26.3612,26.4005,425174.0
2025-03-10 14:15:00,26.9,26.92,26.87,26.87,318115.0,26.3907,26.4103,26.3612,26.3612,318115.0
2025-03-10 14:20:00,26.87,26.89,26.85,26.87,370697.0,26.3612,26.3809,26.3416,26.3612,370697.0
2025-03-10 14:25:00,26.88,26.9,26.85,26.85,227483.0,26.371,26.3907,26.3416,26.3416,227483.0
2025-03-10 14:30:00,26.86,26.87,26.81,26.82,300186.0,26.3514,26.3612,26.3024,26.3122,300186.0
2025-03-10 14:35:00,26.82,26.82,26.78,26.8,222648.0,26.3122,26.3122,26.2729,26.2926,222648.0
2025-03-10 14:40:00,26.8,26.8,26.71,26.76,293542.0,26.2926,26.2926,26.2043,26.2533,293542.0
2025-03-10 14:45:00,26.76,26.79,26.75,26.78,200578.0,26.2533,26.2827,26.2435,26.2729,200578.0
2025-03-10 14:50:00,26.78,26.78,26.73,26.74,333456.0,26.2729,26.2729,26.2239,26.2337,333456.0
2025-03-10 14:55:00,26.74,26.75,26.68,26.69,434123.0,26.2337,26.2435,26.1748,26.1846,434123.0
2025-03-10 15:00:00,26.69,26.7,26.65,26.65,314268.0,26.1846,26.1945,26.1454,26.1454,314268.0
2025-03-10 15:05:00,26.65,26.68,26.62,26.63,476153.0,26.1454,26.1748,26.116,26.1258,476153.0
2025-03-10 15:10:00,26.63,26.65,26.57,26.64,412681.0,26.1258,26.1454,26.0669,26.1356,412681.0
2025-03-10 15:15:00,26.64,26.68,26.61,26.63,373932.0,26.1356,26.1748,26.1062,26.1258,373932.0
2025-03-10 15:20:00,26.63,26.63,26.59,26.63,471432.0,26.1258,26.1258,26.0865,26.1258,471432.0
2025-03-10 15:25:00,26.62,26.67,26.61,26.61,368166.0,26.116,26.165,26.1062,26.1062,368166.0
2025-03-10 15:30:00,26.61,26.65,26.6,26.62,422771.0,26.1062,26.1454,26.0963,26.116,422771.0
2025-03-10 15:35:00,26.62,26.64,26.55,26.58,476584.0,26.116,26.1356,26.0473,26.0767,476584.0
2025-03-10 15:40:00,26.58,26.64,26.54,26.55,542918.0,26.0767,26.1356,26.0375,26.0473,542918.0
2025-03-10 15:45:00,26.56,26.63,26.55,26.61,535472.0,26.0571,26.1258,26.0473,26.1062,535472.0
2025-03-10 15:50:00,26.61,26.64,26.58,26.6,782441.0,26.1062,26.1356,26.0767,26.0963,782441.0
2025-03-10 15:55:00,26.6,26.66,26.58,26.65,2823883.0,26.0963,26.1552,26.0767,26.1454,2823883.0
2025-03-11 09:30:00,26.57,26.62,26.42,26.43,1497814.0,26.0669,26.116,25.9198,25.9296,1497814.0
2025-03-11 09:35:00,26.43,26.43,26.28,26.34,620980.0,25.9296,25.9296,25.7824,25.8413,620980.0
2025-03-11 09:40:00,26.33,26.44,26.28,26.43,460213.0,25.8315,25.9394,25.7824,25.9296,460213.0
2025-03-11 09:45:00,26.43,26.43,26.32,26.34,319831.0,25.9296,25.9296,25.8216,25.8413,319831.0
2025-03-11 09:50:00,26.33,26.36,26.23,26.29,431928.0,25.8315,25.8609,25.7334,25.7922,431928.0
2025-03-11 09:55:00,26.29,26.32,26.21,26.24,263894.0,25.7922,25.8216,25.7137,25.7432,263894.0
2025-03-11 10:00:00,26.24,26.28,26.18,26.21,553433.0,25.7432,25.7824,25.6843,25.7137,553433.0
2025-03-11 10:05:00,26.21,26.26,26.18,26.24,585188.0,25.7137,25.7628,25.6843,25.7432,585188.0
2025-03-11 10:10:00,26.25,26.27,26.21,26.24,373476.0,25.753,25.7726,25.7137,25.7432,373476.0
2025-03-11 10:15:00,26.24,26.28,26.22,26.25,256453.0,25.7432,25.7824,25.7235,25.753,256453.0
2025-03-11 10:20:00,26.25,26.31,26.23,26.29,282084.0,25.753,25.8118,25.7334,25.7922,282084.0
2025-03-11 10:25:00,26.29,26.34,26.28,26.3,340266.0,25.7922,25.8413,25.7824,25.802,340266.0
2025-03-11 10:30:00,26.3,26.34,26.28,26.33,235133.0,25.802,25.8413,25.7824,25.8315,235133.0
2025-03-11 10:35:00,26.34,26.34,26.21,26.22,378847.0,25.8413,25.8413,25.7137,25.7235,378847.0
2025-03-11 10:40:00,26.21,26.23,26.14,26.2,464138.0,25.7137,25.7334,25.6451,25.7039,464138.0
2025-03-11 10:45:00,26.2,26.23,26.17,26.22,406968.0,25.7039,25.7334,25.6745,25.7235,406968.0
2025-03-11 10:50:00,26.21,26.22,26.11,26.14,338998.0,25.7137,25.7235,25.6156,25.6451,338998.0
2025-03-11 10:55:00,26.14,26.16,26.1,26.16,358537.0,25.6451,25.6647,25.6058,25.6647,358537.0
2025-03-11 11:00:00,26.16,26.17,26.11,26.13,471993.0,25.6647,25.6745,25.6156,25.6352,471993.0
2025-03-11 11:05:00,26.13,26.19,26.1,26.19,339578.0,25.6352,25.6941,25.6058,25.6941,339578.0
2025-03-11 11:10:00,26.19,26.19,26.14,26.17,288830.0,25.6941,25.6941,25.6451,25.6745,288830.0
2025-03-11 11:15:00,26.17,26.24,26.16,26.21,310841.0,25.6745,25.7432,25.6647,25.7137,310841.0
2025-03-11 11:20:00,26.21,26.23,26.13,26.14,271438.0,25.7137,25.7334,25.6352,25.6451,271438.0
2025-03-11 11:25:00,26.14,26.19,26.11,26.19,289113.0,25.6451,25.6941,25.6156,25.6941,289113.0
2025-03-11 11:30:00,26.18,26.25,26.18,26.23,310528.0,25.6843,25.753,25.6843,25.7334,310528.0
2025-03-11 11:35:00,26.21,26.24,26.17,26.21,269017.0,25.7137,25.7432,25.6745,25.7137,269017.0
2025-03-11 11:40:00,26.21,26.24,26.19,26.2,149029.0,25.7137,25.7432,25.6941,25.7039,149029.0
2025-03-11 11:45:00,26.21,26.21,26.16,26.17,261971.0,25.7137,25.7137,25.6647,25.6745,261971.0
2025-03-11 11:50:00,26.17,26.18,26.15,26.17,264368.0,25.6745,25.6843,25.6549,25.6745,264368.0
2025-03-11 11:55:00,26.17,26.19,26.12,26.14,348912.0,25.6745,25.6941,25.6254,25.6451,348912.0
2025-03-11 12:00:00,26.13,26.15,26.07,26.08,307975.0,25.6352,25.6549,25.5764,25.5862,307975.0
2025-03-11 12:05:00,26.08,26.08,26.04,26.05,282804.0,25.5862,25.5862,25.5469,25.5568,282804.0
2025-03-11 12:10:00,26.05,26.05,25.99,26.01,426407.0,25.5568,25.5568,25.4979,25.5175,426407.0
2025-03-11 12:15:00,26.01,26.09,26.0,26.09,547257.0,25.5175,25.596,25.5077,25.596,547257.0
2025-03-11 12:20:00,26.09,26.1,26.07,26.09,323942.0,25.596,25.6058,25.5764,25.596,323942.0
2025-03-11 12:25:00,26.09,26.09,26.03,26.03,328926.0,25.596,25.596,25.5371,25.5371,328926.0
2025-03-11 12:30:00,26.04,26.05,26.01,26.02,324760.0,25.5469,25.5568,25.5175,25.5273,324760.0
2025-03-11 12:35:00,26.02,26.02,25.97,25.98,531311.0,25.5273,25.5273,25.4783,25.4881,531311.0
2025-03-11 12:40:00,25.98,26.01,25.97,25.97,253258.0,25.4881,25.5175,25.4783,25.4783,253258.0
2025-03-11 12:45:00,25.98,26.0,25.96,25.96,338978.0,25.4881,25.5077,25.4685,25.4685,338978.0
2025-03-11 12:50:00,25.96,25.97,25.94,25.96,351176.0,25.4685,25.4783,25.4488,25.4685,351176.0
2025-03-11 12:55:00,25.95,25.96,25.93,25.96,353570.0,25.4587,25.4685,25.439,25.4685,353570.0
2025-03-11 13:00:00,25.96,25.96,25.92,25.95,185975.0,25.4685,25.4685,25.4292,25.4587,185975.0
2025-03-11 13:05:00,25.95,25.96,25.89,25.9,331815.0,25.4587,25.4685,25.3998,25.4096,331815.0
2025-03-11 13:10:00,25.89,25.91,25.87,25.88,320125.0,25.3998,25.4194,25.3802,25.39,320125.0
2025-03-11 13:15:00,25.88,25.96,25.87,25.94,568253.0,25.39,25.4685,25.3802,25.4488,568253.0
2025-03-11 13:20:00,25.95,25.96,25.93,25.95,252956.0,25.4587,25.4685,25.439,25.4587,252956.0
2025-03-11 13:25:00,25.95,25.97,25.93,25.96,260727.0,25.4587,25.4783,25.439,25.4685,260727.0
2025-03-11 13:30:00,25.96,25.98,25.91,25.93,319319.0,25.4685,25.4881,25.4194,25.439,319319.0
2025-03-11 13:35:00,25.93,25.95,25.91,25.95,283876.0,25.439,25.4587,25.4194,25.4587,283876.0
2025-03-11 13:40:00,25.95,25.96,25.91,25.95,267746.0,25.4587,25.4685,25.4194,25.4587,267746.0
2025-03-11 13:45:00,25.95,26.0,25.94,25.98,373402.0,25.4587,25.5077,25.4488,25.4881,373402.0
2025-03-11 13:50:00,25.98,25.99,25.95,25.99,227983.0,25.4881,25.4979,25.4587,25.4979,227983.0
2025-03-11 13:55:00,25.99,25.99,25.96,25.99,162088.0,25.4979,25.4979,25.4685,25.4979,162088.0
2025-03-11 14:00:00,25.99,26.03,25.97,25.98,317594.0,25.4979,25.5371,25.4783,25.4881,317594.0
2025-03-11 14:05:00,26.0,26.01,25.98,26.0,231524.0,25.5077,25.5175,25.4881,25.5077,231524.0
2025-03-11 14:10:00,26.0,26.01,25.98,26.01,156084.0,25.5077,25.5175,25.4881,25.5175,156084.0
2025-03-11 14:15:00,26.01,26.01,25.98,26.0,151279.0,25.5175,25.5175,25.4881,25.5077,151279.0
2025-03-11 14:20:00,26.0,26.04,25.99,26.01,269414.0,25.5077,25.5469,25.4979,25.5175,269414.0
2025-03-11 14:25:00,26.01,26.02,25.99,25.99,159173.0,25.5175,25.5273,25.4979,25.4979,159173.0
2025-03-11 14:30:00,25.99,26.0,25.96,25.98,272008.0,25.4979,25.5077,25.4685,25.4881,272008.0
2025-03-11 14:35:00,25.98,26.01,25.97,26.01,187313.0,25.4881,25.5175,25.4783,25.5175,187313.0
2025-03-11 14:40:00,26.01,26.07,26.0,26.06,404800.0,25.5175,25.5764,25.5077,25.5666,404800.0
2025-03-11 14:45:00,26.07,26.08,26.05,26.07,209795.0,25.5764,25.5862,25.5568,25.5764,209795.0
2025-03-11 14:50:00,26.06,26.08,26.04,26.05,537459.0,25.5666,25.5862,25.5469,25.5568,537459.0
2025-03-11 14:55:00,26.05,26.07,26.02,26.05,305769.0,25.5568,25.5764,25.5273,25.5568,305769.0
2025-03-11 15:00:00,26.05,26.07,25.98,26.0,408129.0,25.5568,25.5764,25.4881,25.5077,408129.0
2025-03-11 15:05:00,26.0,26.04,25.97,26.03,440006.0,25.5077,25.5469,25.4783,25.5371,440006.0
2025-03-11 15:10:00,26.03,26.04,26.01,26.03,294869.0,25.5371,25.5469,25.5175,25.5371,294869.0
2025-03-11 15:15:00,26.03,26.03,25.99,26.01,328707.0,25.5371,25.5371,25.4979,25.5175,328707.0
2025-03-11 15:20:00,26.01,26.05,25.99,26.02,410256.0,25.5175,25.5568,25.4979,25.5273,410256.0
2025-03-11 15:25:00,26.03,26.04,26.0,26.02,353070.0,25.5371,25.5469,25.5077,25.5273,353070.0
2025-03-11 15:30:00,26.02,26.06,26.0,26.05,502460.0,25.5273,25.5666,25.5077,25.5568,502460.0
2025-03-11 15:35:00,26.05,26.08,25.99,25.99,511384.0,25.5568,25.5862,25.4979,25.4979,511384.0
2025-03-11 15:40:00,26.0,26.02,25.96,26.01,418631.0,25.5077,25.5273,25.4685,25.5175,418631.0
2025-03-11 15:45:00,26.01,26.02,25.98,26.01,501345.0,25.5175,25.5273,25.4881,25.5175,501345.0
2025-03-11 15:50:00,26.01,26.03,25.96,26.02,821516.0,25.5175,25.5371,25.4685,25.5273,821516.0
2025-03-11 15:55:00,26.02,26.04,25.96,26.0,3027233.0,25.5273,25.5469,25.4685,25.5077,3027233.0
2025-03-12 09:30:00,25.94,25.97,25.71,25.82,1659871.0,25.4488,25.4783,25.2232,25.3311,1659871.0
2025-03-12 09:35:00,25.83,25.89,25.76,25.81,494713.0,25.3409,25.3998,25.2723,25.3213,494713.0
2025-03-12 09:40:00,25.8,25.88,25.78,25.85,540483.0,25.3115,25.39,25.2919,25.3605,540483.0
2025-03-12 09:45:00,25.84,25.87,25.7,25.8,680748.0,25.3507,25.3802,25.2134,25.3115,680748.0
2025-03-12 09:50:00,25.8,25.85,25.72,25.74,623602.0,25.3115,25.3605,25.233,25.2526,623602.0
2025-03-12 09:55:00,25.73,25.75,25.66,25.72,676456.0,25.2428,25.2624,25.1741,25.233,676456.0
2025-03-12 10:00:00,25.71,25.74,25.67,25.67,454784.0,25.2232,25.2526,25.184,25.184,454784.0
2025-03-12 10:05:00,25.68,25.69,25.62,25.65,463499.0,25.1938,25.2036,25.1349,25.1643,463499.0
2025-03-12 10:10:00,25.65,25.71,25.65,25.69,422640.0,25.1643,25.2232,25.1643,25.2036,422640.0
2025-03-12 10:15:00,25.69,25.73,25.68,25.71,476251.0,25.2036,25.2428,25.1938,25.2232,476251.0
2025-03-12 10:20:00,25.71,25.71,25.65,25.65,350850.0,25.2232,25.2232,25.1643,25.1643,350850.0
2025-03-12 10:25:00,25.66,25.7,25.65,25.67,313787.0,25.1741,25.2134,25.1643,25.184,313787.0
2025-03-12 10:30:00,25.67,25.7,25.65,25.65,559549.0,25.184,25.2134,25.1643,25.1643,559549.0
2025-03-12 10:35:00,25.64,25.66,25.61,25.66,445461.0,25.1545,25.1741,25.1251,25.1741,445461.0
2025-03-12 10:40:00,25.66,25.68,25.61,25.62,506902.0,25.1741,25.1938,25.1251,25.1349,506902.0
2025-03-12 10:45:00,25.62,25.62,25.52,25.54,923522.0,25.1349,25.1349,25.0368,25.0564,923522.0
2025-03-12 10:50:00,25.53,25.56,25.52,25.55,518198.0,25.0466,25.076,25.0368,25.0662,518198.0
2025-03-12 10:55:00,25.55,25.56,25.5,25.51,627431.0,25.0662,25.076,25.0172,25.027,627431.0
2025-03-12 11:00:00,25.51,25.56,25.5,25.53,501978.0,25.027,25.076,25.0172,25.0466,501978.0
2025-03-12 11:05:00,25.53,25.55,25.52,25.55,382282.0,25.0466,25.0662,25.0368,25.0662,382282.0
2025-03-12 11:10:00,25.54,25.61,25.54,25.59,366494.0,25.0564,25.1251,25.0564,25.1055,366494.0
2025-03-12 11:15:00,25.6,25.64,25.59,25.62,515176.0,25.1153,25.1545,25.1055,25.1349,515176.0
2025-03-12 11:20:00,25.61,25.64,25.6,25.64,173756.0,25.1251,25.1545,25.1153,25.1545,173756.0
2025-03-12 11:25:00,25.64,25.65,25.62,25.63,262979.0,25.1545,25.1643,25.1349,25.1447,262979.0
2025-03-12 11:30:00,25.63,25.64,25.61,25.62,240807.0,25.1447,25.1545,25.1251,25.1349,240807.0
2025-03-12 11:35:00,25.62,25.62,25.6,25.61,219188.0,25.1349,25.1349,25.1153,25.1251,219188.0
2025-03-12 11:40:00,25.61,25.61,25.56,25.57,254554.0,25.1251,25.1251,25.076,25.0858,254554.0
2025-03-12 11:45:00,25.56,25.62,25.56,25.6,286025.0,25.076,25.1349,25.076,25.1153,286025.0
2025-03-12 11:50:00,25.6,25.62,25.6,25.61,177102.0,25.1153,25.1349,25.1153,25.1251,177102.0
2025-03-12 11:55:00,25.61,25.65,25.6,25.63,322016.0,25.1251,25.1643,25.1153,25.1447,322016.0
2025-03-12 12:00:00,25.64,25.65,25.62,25.64,276185.0,25.1545,25.1643,25.1349,25.1545,276185.0
2025-03-12 12:05:00,25.64,25.66,25.62,25.64,209961.0,25.1545,25.1741,25.1349,25.1545,209961.0
2025-03-12 12:10:00,25.64,25.7,25.63,25.68,316523.0,25.1545,25.2134,25.1447,25.1938,316523.0
2025-03-12 12:15:00,25.67,25.68,25.65,25.67,218931.0,25.184,25.1938,25.1643,25.184,218931.0
2025-03-12 12:20:00,25.67,25.69,25.66,25.68,334524.0,25.184,25.2036,25.1741,25.1938,334524.0
2025-03-12 12:25:00,25.68,25.69,25.65,25.68,400782.0,25.1938,25.2036,25.1643,25.1938,400782.0
2025-03-12 12:30:00,25.68,25.72,25.68,25.7,260380.0,25.1938,25.233,25.1938,25.2134,260380.0
2025-03-12 12:35:00,25.7,25.73,25.67,25.72,427651.0,25.2134,25.2428,25.184,25.233,427651.0
2025-03-12 12:40:00,25.71,25.72,25.69,25.7,188760.0,25.2232,25.233,25.2036,25.2134,188760.0
2025-03-12 12:45:00,25.69,25.71,25.67,25.71,206723.0,25.2036,25.2232,25.184,25.2232,206723.0
2025-03-12 12:50:00,25.71,25.73,25.69,25.71,288945.0,25.2232,25.2428,25.2036,25.2232,288945.0
2025-03-12 12:55:00,25.71,25.72,25.66,25.67,149796.0,25.2232,25.233,25.1741,25.184,149796.0
2025-03-12 13:00:00,25.67,25.69,25.65,25.69,149192.0,25.184,25.2036,25.1643,25.2036,149192.0
2025-03-12 13:05:00,25.69,25.72,25.67,25.71,163170.0,25.2036,25.233,25.184,25.2232,163170.0
2025-03-12 13:10:00,25.71,25.76,25.7,25.75,245663.0,25.2232,25.2723,25.2134,25.2624,245663.0
2025-03-12 13:15:00,25.76,25.76,25.71,25.74,181810.0,25.2723,25.2723,25.2232,25.2526,181810.0
2025-03-12 13:20:00,25.74,25.76,25.73,25.74,168738.0,25.2526,25.2723,25.2428,25.2526,168738.0
2025-03-12 13:25:00,25.74,25.76,25.72,25.76,296329.0,25.2526,25.2723,25.233,25.2723,296329.0
2025-03-12 13:30:00,25.76,25.77,25.74,25.75,139734.0,25.2723,25.2821,25.2526,25.2624,139734.0
2025-03-12 13:35:00,25.75,25.79,25.74,25.79,151495.0,25.2624,25.3017,25.2526,25.3017,151495.0
2025-03-12 13:40:00,25.79,25.8,25.76,25.77,184310.0,25.3017,25.3115,25.2723,25.2821,184310.0
2025-03-12 13:45:00,25.77,25.79,25.74,25.74,172905.0,25.2821,25.3017,25.2526,25.2526,172905.0
2025-03-12 13:50:00,25.75,25.75,25.72,25.73,170016.0,25.2624,25.2624,25.233,25.2428,170016.0
2025-03-12 13:55:00,25.73,25.73,25.68,25.69,157650.0,25.2428,25.2428,25.1938,25.2036,157650.0
2025-03-12 14:00:00,25.69,25.73,25.68,25.7,213393.0,25.2036,25.2428,25.1938,25.2134,213393.0
2025-03-12 14:05:00,25.69,25.72,25.69,25.71,152946.0,25.2036,25.233,25.2036,25.2232,152946.0
2025-03-12 14:10:00,25.72,25.75,25.72,25.73,135218.0,25.233,25.2624,25.233,25.2428,135218.0
2025-03-12 14:15:00,25.74,25.74,25.7,25.71,163021.0,25.2526,25.2526,25.2134,25.2232,163021.0
2025-03-12 14:20:00,25.71,25.72,25.68,25.7,131661.0,25.2232,25.233,25.1938,25.2134,131661.0
2025-03-12 14:25:00,25.7,25.73,25.69,25.73,196447.0,25.2134,25.2428,25.2036,25.2428,196447.0
2025-03-12 14:30:00,25.73,25.74,25.71,25.74,159871.0,25.2428,25.2526,25.2232,25.2526,159871.0
2025-03-12 14:35:00,25.74,25.75,25.71,25.71,125554.0,25.2526,25.2624,25.2232,25.2232,125554.0
2025-03-12 14:40:00,25.71,25.75,25.71,25.75,146070.0,25.2232,25.2624,25.2232,25.2624,146070.0
2025-03-12 14:45:00,25.75,25.77,25.74,25.76,181257.0,25.2624,25.2821,25.2526,25.2723,181257.0
2025-03-12 14:50:00,25.76,25.77,25.75,25.77,121486.0,25.2723,25.2821,25.2624,25.2821,121486.0
2025-03-12 14:55:00,25.76,25.78,25.75,25.77,230495.0,25.2723,25.2919,25.2624,25.2821,230495.0
2025-03-12 15:00:00,25.76,25.76,25.71,25.74,344755.0,25.2723,25.2723,25.2232,25.2526,344755.0
2025-03-12 15:05:00,25.74,25.76,25.71,25.76,168592.0,25.2526,25.2723,25.2232,25.2723,168592.0
2025-03-12 15:10:00,25.76,25.77,25.74,25.75,237621.0,25.2723,25.2821,25.2526,25.2624,237621.0
2025-03-12 15:15:00,25.75,25.78,25.74,25.76,241228.0,25.2624,25.2919,25.2526,25.2723,241228.0
2025-03-12 15:20:00,25.76,25.76,25.72,25.73,296887.0,25.2723,25.2723,25.233,25.2428,296887.0
2025-03-12 15:25:00,25.74,25.77,25.72,25.77,296828.0,25.2526,25.2821,25.233,25.2821,296828.0
2025-03-12 15:30:00,25.77,25.79,25.74,25.75,512862.0,25.2821,25.3017,25.2526,25.2624,512862.0
2025-03-12 15:35:00,25.74,25.8,25.72,25.79,466340.0,25.2526,25.3115,25.233,25.3017,466340.0
2025-03-12 15:40:00,25.8,25.83,25.79,25.8,437807.0,25.3115,25.3409,25.3017,25.3115,437807.0
2025-03-12 15:45:00,25.81,25.81,25.76,25.8,343253.0,25.3213,25.3213,25.2723,25.3115,343253.0
2025-03-12 15:50:00,25.8,25.82,25.75,25.75,532542.0,25.3115,25.3311,25.2624,25.2624,532542.0
2025-03-12 15:55:00,25.76,25.76,25.71,25.71,1787470.0,25.2723,25.2723,25.2232,25.2232,1787470.0
2025-03-13 09:30:00,25.76,25.96,25.65,25.95,1078691.0,25.2723,25.4685,25.1643,25.4587,1078691.0
2025-03-13 09:35:00,25.95,25.97,25.87,25.93,306087.0,25.4587,25.4783,25.3802,25.439,306087.0
2025-03-13 09:40:00,25.94,26.07,25.92,26.03,605655.0,25.4488,25.5764,25.4292,25.5371,605655.0
2025-03-13 09:45:00,26.04,26.06,25.94,25.98,383468.0,25.5469,25.5666,25.4488,25.4881,383468.0
2025-03-13 09:50:00,25.98,26.04,25.97,26.0,463822.0,25.4881,25.5469,25.4783,25.5077,463822.0
2025-03-13 09:55:00,26.0,26.0,25.94,25.98,451329.0,25.5077,25.5077,25.4488,25.4881,451329.0
2025-03-13 10:00:00,25.98,26.0,25.92,25.93,658590.0,25.4881,25.5077,25.4292,25.439,658590.0
2025-03-13 10:05:00,25.94,26.0,25.89,25.89,457751.0,25.4488,25.5077,25.3998,25.3998,457751.0
2025-03-13 10:10:00,25.89,26.04,25.88,26.0,772576.0,25.3998,25.5469,25.39,25.5077,772576.0
2025-03-13 10:15:00,26.0,26.01,25.91,25.91,415987.0,25.5077,25.5175,25.4194,25.4194,415987.0
2025-03-13 10:20:00,25.92,25.92,25.79,25.82,331527.0,25.4292,25.4292,25.3017,25.3311,331527.0
2025-03-13 10:25:00,25.82,25.87,25.81,25.82,281089.0,25.3311,25.3802,25.3213,25.3311,281089.0
2025-03-13 10:30:00,25.82,25.87,25.81,25.85,265689.0,25.3311,25.3802,25.3213,25.3605,265689.0
2025-03-13 10:35:00,25.85,25.86,25.8,25.82,329338.0,25.3605,25.3704,25.3115,25.3311,329338.0
2025-03-13 10:40:00,25.82,25.88,25.81,25.86,156364.0,25.3311,25.39,25.3213,25.3704,156364.0
2025-03-13 10:45:00,25.87,25.89,25.83,25.83,203794.0,25.3802,25.3998,25.3409,25.3409,203794.0
2025-03-13 10:50:00,25.83,25.83,25.78,25.78,264117.0,25.3409,25.3409,25.2919,25.2919,264117.0
2025-03-13 10:55:00,25.79,25.81,25.77,25.79,212914.0,25.3017,25.3213,25.2821,25.3017,212914.0
2025-03-13 11:00:00,25.79,25.82,25.77,25.82,210545.0,25.3017,25.3311,25.2821,25.3311,210545.0
2025-03-13 11:05:00,25.81,25.83,25.77,25.78,201881.0,25.3213,25.3409,25.2821,25.2919,201881.0
2025-03-13 11:10:00,25.77,25.8,25.75,25.79,160122.0,25.2821,25.3115,25.2624,25.3017,160122.0
2025-03-13 11:15:00,25.79,25.81,25.77,25.8,172640.0,25.3017,25.3213,25.2821,25.3115,172640.0
2025-03-13 11:20:00,25.8,25.82,25.79,25.8,119391.0,25.3115,25.3311,25.3017,25.3115,119391.0
2025-03-13 11:25:00,25.8,25.82,25.79,25.8,178294.0,25.3115,25.3311,25.3017,25.3115,178294.0
2025-03-13 11:30:00,25.79,25.79,25.75,25.76,219149.0,25.3017,25.3017,25.2624,25.2723,219149.0
2025-03-13 11:35:00,25.76,25.76,25.7,25.73,376478.0,25.2723,25.2723,25.2134,25.2428,376478.0
2025-03-13 11:40:00,25.73,25.8,25.72,25.8,357256.0,25.2428,25.3115,25.233,25.3115,357256.0
2025-03-13 11:45:00,25.79,25.83,25.77,25.83,1256420.0,25.3017,25.3409,25.2821,25.3409,1256420.0
2025-03-13 11:50:00,25.83,25.83,25.79,25.83,352388.0,25.3409,25.3409,25.3017,25.3409,352388.0
2025-03-13 11:55:00,25.82,25.86,25.81,25.85,377355.0,25.3311,25.3704,25.3213,25.3605,377355.0
2025-03-13 12:00:00,25.86,25.89,25.83,25.87,480775.0,25.3704,25.3998,25.3409,25.3802,480775.0
2025-03-13 12:05:00,25.87,25.93,25.85,25.92,291916.0,25.3802,25.439,25.3605,25.4292,291916.0
2025-03-13 12:10:00,25.92,25.94,25.89,25.89,159054.0,25.4292,25.4488,25.3998,25.3998,159054.0
2025-03-13 12:15:00,25.9,25.94,25.86,25.92,262468.0,25.4096,25.4488,25.3704,25.4292,262468.0
2025-03-13 12:20:00,25.92,25.94,25.84,25.87,268563.0,25.4292,25.4488,25.3507,25.3802,268563.0
2025-03-13 12:25:00,25.87,25.89,25.85,25.88,177375.0,25.3802,25.3998,25.3605,25.39,177375.0
2025-03-13 12:30:00,25.88,25.91,25.86,25.89,306326.0,25.39,25.4194,25.3704,25.3998,306326.0
2025-03-13 12:35:00,25.9,25.9,25.84,25.87,286079.0,25.4096,25.4096,25.3507,25.3802,286079.0
2025-03-13 12:40:00,25.87,25.88,25.84,25.85,526210.0,25.3802,25.39,25.3507,25.3605,526210.0
2025-03-13 12:45:00,25.86,25.86,25.79,25.81,818945.0,25.3704,25.3704,25.3017,25.3213,818945.0
2025-03-13 12:50:00,25.82,25.83,25.78,25.78,117243.0,25.3311,25.3409,25.2919,25.2919,117243.0
2025-03-13 12:55:00,25.79,25.79,25.71,25.74,238288.0,25.3017,25.3017,25.2232,25.2526,238288.0
2025-03-13 13:00:00,25.74,25.78,25.73,25.76,215327.0,25.2526,25.2919,25.2428,25.2723,215327.0
2025-03-13 13:05:00,25.76,25.77,25.73,25.75,168487.0,25.2723,25.2821,25.2428,25.2624,168487.0
2025-03-13 13:10:00,25.75,25.75,25.71,25.73,241323.0,25.2624,25.2624,25.2232,25.2428,241323.0
2025-03-13 13:15:00,25.73,25.73,25.68,25.69,247620.0,25.2428,25.2428,25.1938,25.2036,247620.0
2025-03-13 13:20:00,25.69,25.69,25.6,25.6,515111.0,25.2036,25.2036,25.1153,25.1153,515111.0
2025-03-13 13:25:00,25.61,25.65,25.59,25.63,417561.0,25.1251,25.1643,25.1055,25.1447,417561.0
2025-03-13 13:30:00,25.63,25.64,25.61,25.63,177940.0,25.1447,25.1545,25.1251,25.1447,177940.0
2025-03-13 13:35:00,25.63,25.64,25.58,25.59,304465.0,25.1447,25.1545,25.0957,25.1055,304465.0
2025-03-13 13:40:00,25.59,25.6,25.56,25.57,341246.0,25.1055,25.1153,25.076,25.0858,341246.0
2025-03-13 13:45:00,25.57,25.58,25.56,25.57,201572.0,25.0858,25.0957,25.076,25.0858,201572.0
2025-03-13 13:50:00,25.57,25.58,25.54,25.56,302744.0,25.0858,25.0957,25.0564,25.076,302744.0
2025-03-13 13:55:00,25.56,25.57,25.53,25.54,305111.0,25.076,25.0858,25.0466,25.0564,305111.0
2025-03-13 14:00:00,25.54,25.58,25.53,25.57,288612.0,25.0564,25.0957,25.0466,25.0858,288612.0
2025-03-13 14:05:00,25.56,25.6,25.56,25.6,157933.0,25.076,25.1153,25.076,25.1153,157933.0
2025-03-13 14:10:00,25.6,25.61,25.58,25.6,219801.0,25.1153,25.1251,25.0957,25.1153,219801.0
2025-03-13 14:15:00,25.6,25.62,25.58,25.59,434518.0,25.1153,25.1349,25.0957,25.1055,434518.0
2025-03-13 14:20:00,25.59,25.61,25.56,25.56,265758.0,25.1055,25.1251,25.076,25.076,265758.0
2025-03-13 14:25:00,25.57,25.57,25.53,25.56,382407.0,25.0858,25.0858,25.0466,25.076,382407.0
2025-03-13 14:30:00,25.56,25.61,25.56,25.61,238339.0,25.076,25.1251,25.076,25.1251,238339.0
2025-03-13 14:35:00,25.6,25.64,25.59,25.62,166415.0,25.1153,25.1545,25.1055,25.1349,166415.0
2025-03-13 14:40:00,25.63,25.64,25.61,25.62,119935.0,25.1447,25.1545,25.1251,25.1349,119935.0
2025-03-13 14:45:00,25.61,25.62,25.59,25.61,416483.0,25.1251,25.1349,25.1055,25.1251,416483.0
2025-03-13 14:50:00,25.6,25.63,25.59,25.63,244466.0,25.1153,25.1447,25.1055,25.1447,244466.0
2025-03-13 14:55:00,25.63,25.67,25.62,25.66,270559.0,25.1447,25.184,25.1349,25.1741,270559.0
2025-03-13 15:00:00,25.66,25.7,25.65,25.68,332488.0,25.1741,25.2134,25.1643,25.1938,332488.0
2025-03-13 15:05:00,25.68,25.69,25.65,25.67,294537.0,25.1938,25.2036,25.1643,25.184,294537.0
2025-03-13 15:10:00,25.68,25.68,25.65,25.66,223747.0,25.1938,25.1938,25.1643,25.1741,223747.0
2025-03-13 15:15:00,25.66,25.71,25.66,25.69,479550.0,25.1741,25.2232,25.1741,25.2036,479550.0
2025-03-13 15:20:00,25.69,25.71,25.66,25.67,386810.0,25.2036,25.2232,25.1741,25.184,386810.0
2025-03-13 15:25:00,25.66,25.68,25.62,25.64,269327.0,25.1741,25.1938,25.1349,25.1545,269327.0
2025-03-13 15:30:00,25.64,25.65,25.61,25.64,175962.0,25.1545,25.1643,25.1251,25.1545,175962.0
2025-03-13 15:35:00,25.64,25.66,25.62,25.65,325988.0,25.1545,25.1741,25.1349,25.1643,325988.0
2025-03-13 15:40:00,25.64,25.69,25.63,25.69,414419.0,25.1545,25.2036,25.1447,25.2036,414419.0
2025-03-13 15:45:00,25.69,25.69,25.63,25.63,820235.0,25.2036,25.2036,25.1447,25.1447,820235.0
2025-03-13 15:50:00,25.64,25.65,25.59,25.62,815920.0,25.1545,25.1643,25.1055,25.1349,815920.0
2025-03-13 15:55:00,25.62,25.63,25.58,25.6,2040989.0,25.1349,25.1447,25.0957,25.1153,2040989.0
2025-03-14 09:30:00,25.62,25.65,25.49,25.61,1412829.0,25.1349,25.1643,25.0074,25.1251,1412829.0
2025-03-14 09:35:00,25.6,25.65,25.56,25.63,377842.0,25.1153,25.1643,25.076,25.1447,377842.0
2025-03-14 09:40:00,25.63,25.72,25.62,25.62,270461.0,25.1447,25.233,25.1349,25.1349,270461.0
2025-03-14 09:45:00,25.63,25.69,25.62,25.69,302004.0,25.1447,25.2036,25.1349,25.2036,302004.0
2025-03-14 09:50:00,25.68,25.73,25.68,25.71,215520.0,25.1938,25.2428,25.1938,25.2232,215520.0
2025-03-14 09:55:00,25.71,25.74,25.71,25.72,390036.0,25.2232,25.2526,25.2232,25.233,390036.0
2025-03-14 10:00:00,25.73,25.74,25.64,25.69,460058.0,25.2428,25.2526,25.1545,25.2036,460058.0
2025-03-14 10:05:00,25.69,25.7,25.62,25.64,321257.0,25.2036,25.2134,25.1349,25.1545,321257.0
2025-03-14 10:10:00,25.64,25.66,25.62,25.64,275742.0,25.1545,25.1741,25.1349,25.1545,275742.0
2025-03-14 10:15:00,25.64,25.66,25.62,25.64,202511.0,25.1545,25.1741,25.1349,25.1545,202511.0
2025-03-14 10:20:00,25.63,25.67,25.63,25.66,184326.0,25.1447,25.184,25.1447,25.1741,184326.0
2025-03-14 10:25:00,25.66,25.69,25.65,25.67,163718.0,25.1741,25.2036,25.1643,25.184,163718.0
2025-03-14 10:30:00,25.67,25.7,25.66,25.69,263217.0,25.184,25.2134,25.1741,25.2036,263217.0
2025-03-14 10:35:00,25.69,25.7,25.66,25.67,193812.0,25.2036,25.2134,25.1741,25.184,193812.0
2025-03-14 10:40:00,25.67,25.67,25.61,25.63,223705.0,25.184,25.184,25.1251,25.1447,223705.0
2025-03-14 10:45:00,25.63,25.65,25.62,25.64,133739.0,25.1447,25.1643,25.1349,25.1545,133739.0
2025-03-14 10:50:00,25.64,25.66,25.62,25.65,177101.0,25.1545,25.1741,25.1349,25.1643,177101.0
2025-03-14 10:55:00,25.64,25.67,25.64,25.66,191545.0,25.1545,25.184,25.1545,25.1741,191545.0
2025-03-14 11:00:00,25.66,25.68,25.65,25.65,209408.0,25.1741,25.1938,25.1643,25.1643,209408.0
2025-03-14 11:05:00,25.66,25.66,25.62,25.66,224770.0,25.1741,25.1741,25.1349,25.1741,224770.0
2025-03-14 11:10:00,25.66,25.7,25.64,25.69,406126.0,25.1741,25.2134,25.1545,25.2036,406126.0
2025-03-14 11:15:00,25.69,25.71,25.68,25.7,158156.0,25.2036,25.2232,25.1938,25.2134,158156.0
2025-03-14 11:20:00,25.7,25.7,25.67,25.7,214718.0,25.2134,25.2134,25.184,25.2134,214718.0
2025-03-14 11:25:00,25.7,25.7,25.66,25.67,152860.0,25.2134,25.2134,25.1741,25.184,152860.0
2025-03-14 11:30:00,25.67,25.7,25.66,25.69,238204.0,25.184,25.2134,25.1741,25.2036,238204.0
2025-03-14 11:35:00,25.69,25.7,25.66,25.66,171491.0,25.2036,25.2134,25.1741,25.1741,171491.0
2025-03-14 11:40:00,25.67,25.67,25.64,25.67,173915.0,25.184,25.184,25.1545,25.184,173915.0
2025-03-14 11:45:00,25.67,25.68,25.64,25.66,171480.0,25.184,25.1938,25.1545,25.1741,171480.0
2025-03-14 11:50:00,25.66,25.69,25.65,25.69,102559.0,25.1741,25.2036,25.1643,25.2036,102559.0
2025-03-14 11:55:00,25.69,25.71,25.68,25.71,237768.0,25.2036,25.2232,25.1938,25.2232,237768.0
2025-03-14 12:00:00,25.71,25.71,25.68,25.7,170956.0,25.2232,25.2232,25.1938,25.2134,170956.0
2025-03-14 12:05:00,25.7,25.71,25.69,25.71,164520.0,25.2134,25.2232,25.2036,25.2232,164520.0
2025-03-14 12:10:00,25.71,25.71,25.68,25.7,218513.0,25.2232,25.2232,25.1938,25.2134,218513.0
2025-03-14 12:15:00,25.7,25.7,25.66,25.67,153120.0,25.2134,25.2134,25.1741,25.184,153120.0
2025-03-14 12:20:00,25.66,25.7,25.66,25.7,245571.0,25.1741,25.2134,25.1741,25.2134,245571.0
2025-03-14 12:25:00,25.7,25.71,25.67,25.68,207366.0,25.2134,25.2232,25.184,25.1938,207366.0
2025-03-14 12:30:00,25.68,25.69,25.67,25.68,197382.0,25.1938,25.2036,25.184,25.1938,197382.0
2025-03-14 12:35:00,25.68,25.71,25.67,25.69,335131.0,25.1938,25.2232,25.184,25.2036,335131.0
2025-03-14 12:40:00,25.68,25.75,25.68,25.75,248860.0,25.1938,25.2624,25.1938,25.2624,248860.0
2025-03-14 12:45:00,25.75,25.75,25.71,25.72,191627.0,25.2624,25.2624,25.2232,25.233,191627.0
2025-03-14 12:50:00,25.71,25.75,25.71,25.71,333467.0,25.2232,25.2624,25.2232,25.2232,333467.0
2025-03-14 12:55:00,25.71,25.72,25.7,25.71,110015.0,25.2232,25.233,25.2134,25.2232,110015.0
2025-03-14 13:00:00,25.71,25.76,25.71,25.76,311087.0,25.2232,25.2723,25.2232,25.2723,311087.0
2025-03-14 13:05:00,25.76,25.76,25.72,25.75,228925.0,25.2723,25.2723,25.233,25.2624,228925.0
2025-03-14 13:10:00,25.75,25.75,25.71,25.71,145454.0,25.2624,25.2624,25.2232,25.2232,145454.0
2025-03-14 13:15:00,25.72,25.74,25.7,25.71,191313.0,25.233,25.2526,25.2134,25.2232,191313.0
2025-03-14 13:20:00,25.71,25.72,25.69,25.72,129833.0,25.2232,25.233,25.2036,25.233,129833.0
2025-03-14 13:25:00,25.72,25.72,25.62,25.65,1097456.0,25.233,25.233,25.1349,25.1643,1097456.0
2025-03-14 13:30:00,25.65,25.66,25.62,25.63,180925.0,25.1643,25.1741,25.1349,25.1447,180925.0
2025-03-14 13:35:00,25.63,25.64,25.61,25.64,218608.0,25.1447,25.1545,25.1251,25.1545,218608.0
2025-03-14 13:40:00,25.64,25.64,25.6,25.62,270556.0,25.1545,25.1545,25.1153,25.1349,270556.0
2025-03-14 13:45:00,25.61,25.62,25.61,25.61,97762.0,25.1251,25.1349,25.1251,25.1251,97762.0
2025-03-14 13:50:00,25.62,25.64,25.59,25.61,556985.0,25.1349,25.1545,25.1055,25.1251,556985.0
2025-03-14 13:55:00,25.6,25.61,25.57,25.58,184536.0,25.1153,25.1251,25.0858,25.0957,184536.0
2025-03-14 14:00:00,25.59,25.61,25.58,25.6,224476.0,25.1055,25.1251,25.0957,25.1153,224476.0
2025-03-14 14:05:00,25.6,25.63,25.6,25.61,197048.0,25.1153,25.1447,25.1153,25.1251,197048.0
2025-03-14 14:10:00,25.61,25.63,25.6,25.62,197381.0,25.1251,25.1447,25.1153,25.1349,197381.0
2025-03-14 14:15:00,25.61,25.63,25.61,25.62,146656.0,25.1251,25.1447,25.1251,25.1349,146656.0
2025-03-14 14:20:00,25.61,25.63,25.6,25.62,149225.0,25.1251,25.1447,25.1153,25.1349,149225.0
2025-03-14 14:25:00,25.62,25.64,25.61,25.64,255592.0,25.1349,25.1545,25.1251,25.1545,255592.0
2025-03-14 14:30:00,25.64,25.65,25.63,25.64,220368.0,25.1545,25.1643,25.1447,25.1545,220368.0
2025-03-14 14:35:00,25.64,25.65,25.63,25.64,211482.0,25.1545,25.1643,25.1447,25.1545,211482.0
2025-03-14 14:40:00,25.65,25.65,25.6,25.61,355252.0,25.1643,25.1643,25.1153,25.1251,355252.0
2025-03-14 14:45:00,25.61,25.62,25.59,25.61,282318.0,25.1251,25.1349,25.1055,25.1251,282318.0
2025-03-14 14:50:00,25.6,25.62,25.6,25.6,200948.0,25.1153,25.1349,25.1153,25.1153,200948.0
2025-03-14 14:55:00,25.6,25.61,25.59,25.6,148697.0,25.1153,25.1251,25.1055,25.1153,148697.0
2025-03-14 15:00:00,25.6,25.61,25.59,25.61,229743.0,25.1153,25.1251,25.1055,25.1251,229743.0
2025-03-14 15:05:00,25.61,25.61,25.6,25.6,159023.0,25.1251,25.1251,25.1153,25.1153,159023.0
2025-03-14 15:10:00,25.61,25.66,25.6,25.64,314503.0,25.1251,25.1741,25.1153,25.1545,314503.0
2025-03-14 15:15:00,25.64,25.64,25.62,25.62,155382.0,25.1545,25.1545,25.1349,25.1349,155382.0
2025-03-14 15:20:00,25.63,25.66,25.62,25.64,289588.0,25.1447,25.1741,25.1349,25.1545,289588.0
2025-03-14 15:25:00,25.65,25.66,25.64,25.64,148068.0,25.1643,25.1741,25.1545,25.1545,148068.0
2025-03-14 15:30:00,25.64,25.65,25.62,25.64,221204.0,25.1545,25.1643,25.1349,25.1545,221204.0
2025-03-14 15:35:00,25.64,25.65,25.62,25.63,314793.0,25.1545,25.1643,25.1349,25.1447,314793.0
2025-03-14 15:40:00,25.64,25.66,25.62,25.66,395755.0,25.1545,25.1741,25.1349,25.1741,395755.0
2025-03-14 15:45:00,25.66,25.66,25.64,25.66,446331.0,25.1741,25.1741,25.1545,25.1741,446331.0
2025-03-14 15:50:00,25.66,25.73,25.65,25.73,840164.0,25.1741,25.2428,25.1643,25.2428,840164.0
2025-03-14 15:55:00,25.73,25.74,25.7,25.72,2382990.0,25.2428,25.2526,25.2134,25.233,2382990.0
2025-03-17 09:30:00,25.74,25.84,25.7,25.78,1093217.0,25.2526,25.3507,25.2134,25.2919,1093217.0
2025-03-17 09:35:00,25.78,25.8,25.6,25.63,680108.0,25.2919,25.3115,25.1153,25.1447,680108.0
2025-03-17 09:40:00,25.64,25.73,25.58,25.73,441529.0,25.1545,25.2428,25.0957,25.2428,441529.0
2025-03-17 09:45:00,25.73,25.79,25.72,25.77,339082.0,25.2428,25.3017,25.233,25.2821,339082.0
2025-03-17 09:50:00,25.77,25.8,25.74,25.8,340747.0,25.2821,25.3115,25.2526,25.3115,340747.0
2025-03-17 09:55:00,25.8,25.81,25.76,25.8,233902.0,25.3115,25.3213,25.2723,25.3115,233902.0
2025-03-17 10:00:00,25.8,25.82,25.72,25.76,409813.0,25.3115,25.3311,25.233,25.2723,409813.0
2025-03-17 10:05:00,25.76,25.78,25.73,25.77,361302.0,25.2723,25.2919,25.2428,25.2821,361302.0
2025-03-17 10:10:00,25.78,25.8,25.74,25.77,297810.0,25.2919,25.3115,25.2526,25.2821,297810.0
2025-03-17 10:15:00,25.77,25.81,25.76,25.81,306987.0,25.2821,25.3213,25.2723,25.3213,306987.0
2025-03-17 10:20:00,25.8,25.88,25.79,25.88,266986.0,25.3115,25.39,25.3017,25.39,266986.0
2025-03-17 10:25:00,25.88,25.9,25.85,25.88,246777.0,25.39,25.4096,25.3605,25.39,246777.0
2025-03-17 10:30:00,25.88,25.91,25.86,25.9,713540.0,25.39,25.4194,25.3704,25.4096,713540.0
2025-03-17 10:35:00,25.9,25.93,25.9,25.91,607694.0,25.4096,25.439,25.4096,25.4194,607694.0
2025-03-17 10:40:00,25.91,25.98,25.91,25.98,424273.0,25.4194,25.4881,25.4194,25.4881,424273.0
2025-03-17 10:45:00,25.98,25.98,25.93,25.93,398713.0,25.4881,25.4881,25.439,25.439,398713.0
2025-03-17 10:50:00,25.93,25.96,25.9,25.91,416180.0,25.439,25.4685,25.4096,25.4194,416180.0
2025-03-17 10:55:00,25.91,25.97,25.89,25.96,445120.0,25.4194,25.4783,25.3998,25.4685,445120.0
2025-03-17 11:00:00,25.96,25.99,25.96,25.98,276074.0,25.4685,25.4979,25.4685,25.4881,276074.0
2025-03-17 11:05:00,25.98,25.99,25.94,25.96,241224.0,25.4881,25.4979,25.4488,25.4685,241224.0
2025-03-17 11:10:00,25.96,25.97,25.9,25.92,271443.0,25.4685,25.4783,25.4096,25.4292,271443.0
2025-03-17 11:15:00,25.92,25.95,25.9,25.95,149110.0,25.4292,25.4587,25.4096,25.4587,149110.0
2025-03-17 11:20:00,25.94,25.95,25.9,25.91,152478.0,25.4488,25.4587,25.4096,25.4194,152478.0
2025-03-17 11:25:00,25.9,25.93,25.9,25.92,209984.0,25.4096,25.439,25.4096,25.4292,209984.0
2025-03-17 11:30:00,25.92,25.92,25.87,25.88,271375.0,25.4292,25.4292,25.3802,25.39,271375.0
2025-03-17 11:35:00,25.88,25.88,25.84,25.86,214179.0,25.39,25.39,25.3507,25.3704,214179.0
2025-03-17 11:40:00,25.86,25.88,25.85,25.86,185488.0,25.3704,25.39,25.3605,25.3704,185488.0
2025-03-17 11:45:00,25.87,25.93,25.85,25.9,241917.0,25.3802,25.439,25.3605,25.4096,241917.0
2025-03-17 11:50:00,25.91,25.94,25.9,25.94,170183.0,25.4194,25.4488,25.4096,25.4488,170183.0
2025-03-17 11:55:00,25.94,25.96,25.93,25.94,204080.0,25.4488,25.4685,25.439,25.4488,204080.0
2025-03-17 12:00:00,25.94,25.96,25.92,25.95,208455.0,25.4488,25.4685,25.4292,25.4587,208455.0
2025-03-17 12:05:00,25.96,25.98,25.94,25.97,202946.0,25.4685,25.4881,25.4488,25.4783,202946.0
2025-03-17 12:10:00,25.98,25.98,25.96,25.97,162061.0,25.4881,25.4881,25.4685,25.4783,162061.0
2025-03-17 12:15:00,25.98,26.0,25.97,25.99,338112.0,25.4881,25.5077,25.4783,25.4979,338112.0
2025-03-17 12:20:00,25.99,26.02,25.97,26.01,385167.0,25.4979,25.5273,25.4783,25.5175,385167.0
2025-03-17 12:25:00,26.01,26.05,26.0,26.05,314010.0,25.5175,25.5568,25.5077,25.5568,314010.0
2025-03-17 12:30:00,26.05,26.05,26.02,26.05,268376.0,25.5568,25.5568,25.5273,25.5568,268376.0
2025-03-17 12:35:00,26.05,26.09,26.04,26.08,387952.0,25.5568,25.596,25.5469,25.5862,387952.0
2025-03-17 12:40:00,26.09,26.1,26.06,26.07,247626.0,25.596,25.6058,25.5666,25.5764,247626.0
2025-03-17 12:45:00,26.07,26.09,26.06,26.09,279218.0,25.5764,25.596,25.5666,25.596,279218.0
2025-03-17 12:50:00,26.09,26.1,26.07,26.08,219285.0,25.596,25.6058,25.5764,25.5862,219285.0
2025-03-17 12:55:00,26.07,26.09,26.06,26.09,207029.0,25.5764,25.596,25.5666,25.596,207029.0
2025-03-17 13:00:00,26.09,26.09,26.04,26.05,186398.0,25.596,25.596,25.5469,25.5568,186398.0
2025-03-17 13:05:00,26.05,26.06,26.04,26.05,171085.0,25.5568,25.5666,25.5469,25.5568,171085.0
2025-03-17 13:10:00,26.05,26.09,26.05,26.08,171159.0,25.5568,25.596,25.5568,25.5862,171159.0
2025-03-17 13:15:00,26.08,26.08,26.05,26.05,176550.0,25.5862,25.5862,25.5568,25.5568,176550.0
2025-03-17 13:20:00,26.05,26.09,26.05,26.09,194676.0,25.5568,25.596,25.5568,25.596,194676.0
2025-03-17 13:25:00,26.09,26.1,26.05,26.06,289954.0,25.596,25.6058,25.5568,25.5666,289954.0
2025-03-17 13:30:00,26.05,26.09,26.05,26.09,123484.0,25.5568,25.596,25.5568,25.596,123484.0
2025-03-17 13:35:00,26.09,26.09,26.08,26.09,176186.0,25.596,25.596,25.5862,25.596,176186.0
2025-03-17 13:40:00,26.09,26.1,26.07,26.1,162081.0,25.596,25.6058,25.5764,25.6058,162081.0
2025-03-17 13:45:00,26.1,26.11,26.09,26.11,232790.0,25.6058,25.6156,25.596,25.6156,232790.0
2025-03-17 13:50:00,26.1,26.14,26.1,26.12,236194.0,25.6058,25.6451,25.6058,25.6254,236194.0
2025-03-17 13:55:00,26.12,26.13,26.1,26.1,159748.0,25.6254,25.6352,25.6058,25.6058,159748.0
2025-03-17 14:00:00,26.11,26.14,26.1,26.11,222717.0,25.6156,25.6451,25.6058,25.6156,222717.0
2025-03-17 14:05:00,26.12,26.14,26.11,26.13,160380.0,25.6254,25.6451,25.6156,25.6352,160380.0
2025-03-17 14:10:00,26.13,26.15,26.11,26.14,181955.0,25.6352,25.6549,25.6156,25.6451,181955.0
2025-03-17 14:15:00,26.15,26.15,26.13,26.14,126705.0,25.6549,25.6549,25.6352,25.6451,126705.0
2025-03-17 14:20:00,26.14,26.14,26.09,26.11,214041.0,25.6451,25.6451,25.596,25.6156,214041.0
2025-03-17 14:25:00,26.11,26.12,26.08,26.1,177727.0,25.6156,25.6254,25.5862,25.6058,177727.0
2025-03-17 14:30:00,26.09,26.11,26.08,26.1,125296.0,25.596,25.6156,25.5862,25.6058,125296.0
2025-03-17 14:35:00,26.09,26.1,26.06,26.09,276826.0,25.596,25.6058,25.5666,25.596,276826.0
2025-03-17 14:40:00,26.09,26.09,26.07,26.07,115112.0,25.596,25.596,25.5764,25.5764,115112.0
2025-03-17 14:45:00,26.08,26.1,26.07,26.1,222176.0,25.5862,25.6058,25.5764,25.6058,222176.0
2025-03-17 14:50:00,26.1,26.11,26.09,26.11,219033.0,25.6058,25.6156,25.596,25.6156,219033.0
2025-03-17 14:55:00,26.1,26.11,26.08,26.1,206221.0,25.6058,25.6156,25.5862,25.6058,206221.0
2025-03-17 15:00:00,26.1,26.12,26.08,26.12,214273.0,25.6058,25.6254,25.5862,25.6254,214273.0
2025-03-17 15:05:00,26.12,26.12,26.07,26.08,320019.0,25.6254,25.6254,25.5764,25.5862,320019.0
2025-03-17 15:10:00,26.08,26.08,26.04,26.04,303339.0,25.5862,25.5862,25.5469,25.5469,303339.0
2025-03-17 15:15:00,26.05,26.08,26.03,26.08,395153.0,25.5568,25.5862,25.5371,25.5862,395153.0
2025-03-17 15:20:00,26.08,26.1,26.08,26.08,268484.0,25.5862,25.6058,25.5862,25.5862,268484.0
2025-03-17 15:25:00,26.09,26.11,26.07,26.11,335835.0,25.596,25.6156,25.5764,25.6156,335835.0
2025-03-17 15:30:00,26.11,26.12,26.09,26.12,404251.0,25.6156,25.6254,25.596,25.6254,404251.0
2025-03-17 15:35:00,26.12,26.12,26.08,26.09,394697.0,25.6254,25.6254,25.5862,25.596,394697.0
2025-03-17 15:40:00,26.09,26.12,26.08,26.12,334764.0,25.596,25.6254,25.5862,25.6254,334764.0
2025-03-17 15:45:00,26.12,26.12,26.1,26.11,350789.0,25.6254,25.6254,25.6058,25.6156,350789.0
2025-03-17 15:50:00,26.11,26.12,26.09,26.11,706840.0,25.6156,25.6254,25.596,25.6156,706840.0
2025-03-17 15:55:00,26.11,26.11,26.05,26.05,2152833.0,25.6156,25.6156,25.5568,25.5568,2152833.0
2025-03-18 09:30:00,26.21,26.24,26.12,26.19,938722.0,25.7137,25.7432,25.6254,25.6941,938722.0
2025-03-18 09:35:00,26.19,26.24,26.14,26.16,443870.0,25.6941,25.7432,25.6451,25.6647,443870.0
2025-03-18 09:40:00,26.16,26.2,26.11,26.18,393816.0,25.6647,25.7039,25.6156,25.6843,393816.0
2025-03-18 09:45:00,26.18,26.18,26.1,26.17,491867.0,25.6843,25.6843,25.6058,25.6745,491867.0
2025-03-18 09:50:00,26.17,26.2,26.14,26.14,336725.0,25.6745,25.7039,25.6451,25.6451,336725.0
2025-03-18 09:55:00,26.14,26.24,26.14,26.2,328936.0,25.6451,25.7432,25.6451,25.7039,328936.0
2025-03-18 10:00:00,26.2,26.23,26.16,26.17,229380.0,25.7039,25.7334,25.6647,25.6745,229380.0
2025-03-18 10:05:00,26.17,26.18,26.1,26.14,333036.0,25.6745,25.6843,25.6058,25.6451,333036.0
2025-03-18 10:10:00,26.14,26.18,26.13,26.14,283385.0,25.6451,25.6843,25.6352,25.6451,283385.0
2025-03-18 10:15:00,26.14,26.2,26.12,26.2,373410.0,25.6451,25.7039,25.6254,25.7039,373410.0
2025-03-18 10:20:00,26.19,26.2,26.17,26.18,415449.0,25.6941,25.7039,25.6745,25.6843,415449.0
2025-03-18 10:25:00,26.18,26.27,26.17,26.26,378317.0,25.6843,25.7726,25.6745,25.7628,378317.0
2025-03-18 10:30:00,26.26,26.33,26.25,26.33,376390.0,25.7628,25.8315,25.753,25.8315,376390.0
2025-03-18 10:35:00,26.33,26.34,26.28,26.3,303647.0,25.8315,25.8413,25.7824,25.802,303647.0
2025-03-18 10:40:00,26.3,26.3,26.27,26.29,367051.0,25.802,25.802,25.7726,25.7922,367051.0
2025-03-18 10:45:00,26.29,26.3,26.27,26.28,200414.0,25.7922,25.802,25.7726,25.7824,200414.0
2025-03-18 10:50:00,26.29,26.34,26.28,26.32,337987.0,25.7922,25.8413,25.7824,25.8216,337987.0
2025-03-18 10:55:00,26.31,26.33,26.27,26.28,472067.0,25.8118,25.8315,25.7726,25.7824,472067.0
2025-03-18 11:00:00,26.28,26.33,26.24,26.32,412164.0,25.7824,25.8315,25.7432,25.8216,412164.0
2025-03-18 11:05:00,26.32,26.32,26.28,26.28,217527.0,25.8216,25.8216,25.7824,25.7824,217527.0
2025-03-18 11:10:00,26.29,26.29,26.25,26.28,225112.0,25.7922,25.7922,25.753,25.7824,225112.0
2025-03-18 11:15:00,26.28,26.28,26.26,26.27,167522.0,25.7824,25.7824,25.7628,25.7726,167522.0
2025-03-18 11:20:00,26.27,26.27,26.22,26.23,200782.0,25.7726,25.7726,25.7235,25.7334,200782.0
2025-03-18 11:25:00,26.24,26.27,26.23,26.25,288543.0,25.7432,25.7726,25.7334,25.753,288543.0
2025-03-18 11:30:00,26.25,26.25,26.21,26.24,139739.0,25.753,25.753,25.7137,25.7432,139739.0
2025-03-18 11:35:00,26.24,26.28,26.23,26.27,270033.0,25.7432,25.7824,25.7334,25.7726,270033.0
2025-03-18 11:40:00,26.28,26.3,26.26,26.3,320176.0,25.7824,25.802,25.7628,25.802,320176.0
2025-03-18 11:45:00,26.3,26.3,26.27,26.29,216938.0,25.802,25.802,25.7726,25.7922,216938.0
2025-03-18 11:50:00,26.29,26.3,26.27,26.28,134247.0,25.7922,25.802,25.7726,25.7824,134247.0
2025-03-18 11:55:00,26.27,26.28,26.21,26.24,176489.0,25.7726,25.7824,25.7137,25.7432,176489.0
2025-03-18 12:00:00,26.24,26.25,26.22,26.24,151596.0,25.7432,25.753,25.7235,25.7432,151596.0
2025-03-18 12:05:00,26.24,26.25,26.23,26.25,189135.0,25.7432,25.753,25.7334,25.753,189135.0
2025-03-18 12:10:00,26.25,26.26,26.22,26.24,176301.0,25.753,25.7628,25.7235,25.7432,176301.0
2025-03-18 12:15:00,26.24,26.24,26.22,26.22,230648.0,25.7432,25.7432,25.7235,25.7235,230648.0
2025-03-18 12:20:00,26.23,26.25,26.22,26.24,229439.0,25.7334,25.753,25.7235,25.7432,229439.0
2025-03-18 12:25:00,26.24,26.25,26.22,26.23,306394.0,25.7432,25.753,25.7235,25.7334,306394.0
2025-03-18 12:30:00,26.23,26.26,26.22,26.25,219912.0,25.7334,25.7628,25.7235,25.753,219912.0
2025-03-18 12:35:00,26.25,26.25,26.21,26.21,188840.0,25.753,25.753,25.7137,25.7137,188840.0
2025-03-18 12:40:00,26.21,26.24,26.21,26.21,229610.0,25.7137,25.7432,25.7137,25.7137,229610.0
2025-03-18 12:45:00,26.21,26.23,26.18,26.19,198317.0,25.7137,25.7334,25.6843,25.6941,198317.0
2025-03-18 12:50:00,26.19,26.19,26.16,26.18,190593.0,25.6941,25.6941,25.6647,25.6843,190593.0
2025-03-18 12:55:00,26.18,26.19,26.16,26.17,196109.0,25.6843,25.6941,25.6647,25.6745,196109.0
2025-03-18 13:00:00,26.18,26.21,26.17,26.19,138305.0,25.6843,25.7137,25.6745,25.6941,138305.0
2025-03-18 13:05:00,26.2,26.21,26.16,26.17,135882.0,25.7039,25.7137,25.6647,25.6745,135882.0
2025-03-18 13:10:00,26.17,26.2,26.16,26.19,162397.0,25.6745,25.7039,25.6647,25.6941,162397.0
2025-03-18 13:15:00,26.2,26.2,26.15,26.17,181351.0,25.7039,25.7039,25.6549,25.6745,181351.0
2025-03-18 13:20:00,26.17,26.21,26.16,26.2,216201.0,25.6745,25.7137,25.6647,25.7039,216201.0
2025-03-18 13:25:00,26.21,26.22,26.2,26.21,102652.0,25.7137,25.7235,25.7039,25.7137,102652.0
2025-03-18 13:30:00,26.21,26.25,26.2,26.25,252945.0,25.7137,25.753,25.7039,25.753,252945.0
2025-03-18 13:35:00,26.25,26.26,26.23,26.24,220379.0,25.753,25.7628,25.7334,25.7432,220379.0
2025-03-18 13:40:00,26.25,26.25,26.24,26.25,83428.0,25.753,25.753,25.7432,25.753,83428.0
2025-03-18 13:45:00,26.25,26.25,26.22,26.24,164177.0,25.753,25.753,25.7235,25.7432,164177.0
2025-03-18 13:50:00,26.24,26.26,26.23,26.26,233641.0,25.7432,25.7628,25.7334,25.7628,233641.0
2025-03-18 13:55:00,26.25,26.26,26.24,26.25,166414.0,25.753,25.7628,25.7432,25.753,166414.0
2025-03-18 14:00:00,26.25,26.27,26.24,26.25,317891.0,25.753,25.7726,25.7432,25.753,317891.0
2025-03-18 14:05:00,26.26,26.27,26.24,26.27,148094.0,25.7628,25.7726,25.7432,25.7726,148094.0
2025-03-18 14:10:00,26.27,26.27,26.25,26.27,142608.0,25.7726,25.7726,25.753,25.7726,142608.0
2025-03-18 14:15:00,26.26,26.27,26.24,26.25,238116.0,25.7628,25.7726,25.7432,25.753,238116.0
2025-03-18 14:20:00,26.25,26.3,26.24,26.3,243055.0,25.753,25.802,25.7432,25.802,243055.0
2025-03-18 14:25:00,26.3,26.3,26.26,26.27,188758.0,25.802,25.802,25.7628,25.7726,188758.0
2025-03-18 14:30:00,26.27,26.29,26.26,26.28,197020.0,25.7726,25.7922,25.7628,25.7824,197020.0
2025-03-18 14:35:00,26.28,26.33,26.27,26.31,747689.0,25.7824,25.8315,25.7726,25.8118,747689.0
2025-03-18 14:40:00,26.3,26.34,26.3,26.34,642836.0,25.802,25.8413,25.802,25.8413,642836.0
2025-03-18 14:45:00,26.33,26.35,26.3,26.3,404753.0,25.8315,25.8511,25.802,25.802,404753.0
2025-03-18 14:50:00,26.3,26.33,26.3,26.32,371708.0,25.802,25.8315,25.802,25.8216,371708.0
2025-03-18 14:55:00,26.31,26.32,26.29,26.29,232819.0,25.8118,25.8216,25.7922,25.7922,232819.0
2025-03-18 15:00:00,26.29,26.31,26.28,26.3,271691.0,25.7922,25.8118,25.7824,25.802,271691.0
2025-03-18 15:05:00,26.29,26.3,26.28,26.3,155946.0,25.7922,25.802,25.7824,25.802,155946.0
2025-03-18 15:10:00,26.3,26.32,26.29,26.3,251380.0,25.802,25.8216,25.7922,25.802,251380.0
2025-03-18 15:15:00,26.3,26.34,26.3,26.33,353250.0,25.802,25.8413,25.802,25.8315,353250.0
2025-03-18 15:20:00,26.33,26.35,26.32,26.35,356615.0,25.8315,25.8511,25.8216,25.8511,356615.0
2025-03-18 15:25:00,26.35,26.35,26.34,26.35,183425.0,25.8511,25.8511,25.8413,25.8511,183425.0
2025-03-18 15:30:00,26.35,26.35,26.31,26.33,391395.0,25.8511,25.8511,25.8118,25.8315,391395.0
2025-03-18 15:35:00,26.33,26.34,26.32,26.34,245252.0,25.8315,25.8413,25.8216,25.8413,245252.0
2025-03-18 15:40:00,26.34,26.35,26.32,26.35,427633.0,25.8413,25.8511,25.8216,25.8511,427633.0
2025-03-18 15:45:00,26.35,26.37,26.34,26.36,526421.0,25.8511,25.8707,25.8413,25.8609,526421.0
2025-03-18 15:50:00,26.37,26.4,26.33,26.36,937032.0,25.8707,25.9001,25.8315,25.8609,937032.0
2025-03-18 15:55:00,26.36,26.36,26.29,26.33,1941491.0,25.8609,25.8609,25.7922,25.8315,1941491.0
2025-03-19 09:30:00,26.33,26.42,26.28,26.39,664246.0,25.8315,25.9198,25.7824,25.8903,664246.0
2025-03-19 09:35:00,26.39,26.4,26.31,26.39,227757.0,25.8903,25.9001,25.8118,25.8903,227757.0
2025-03-19 09:40:00,26.38,26.4,26.35,26.37,183705.0,25.8805,25.9001,25.8511,25.8707,183705.0
2025-03-19 09:45:00,26.37,26.41,26.34,26.35,236319.0,25.8707,25.9099,25.8413,25.8511,236319.0
2025-03-19 09:50:00,26.35,26.39,26.34,26.39,184829.0,25.8511,25.8903,25.8413,25.8903,184829.0
2025-03-19 09:55:00,26.39,26.45,26.38,26.42,262992.0,25.8903,25.9492,25.8805,25.9198,262992.0
2025-03-19 10:00:00,26.42,26.44,26.39,26.4,284599.0,25.9198,25.9394,25.8903,25.9001,284599.0
2025-03-19 10:05:00,26.4,26.44,26.36,26.44,352489.0,25.9001,25.9394,25.8609,25.9394,352489.0
2025-03-19 10:10:00,26.43,26.47,26.42,26.47,197088.0,25.9296,25.9688,25.9198,25.9688,197088.0
2025-03-19 10:15:00,26.46,26.48,26.45,26.47,240635.0,25.959,25.9786,25.9492,25.9688,240635.0
2025-03-19 10:20:00,26.47,26.49,26.45,26.49,199765.0,25.9688,25.9884,25.9492,25.9884,199765.0
2025-03-19 10:25:00,26.48,26.49,26.46,26.47,320578.0,25.9786,25.9884,25.959,25.9688,320578.0
2025-03-19 10:30:00,26.48,26.5,26.45,26.48,419594.0,25.9786,25.9982,25.9492,25.9786,419594.0
2025-03-19 10:35:00,26.48,26.49,26.44,26.46,236519.0,25.9786,25.9884,25.9394,25.959,236519.0
2025-03-19 10:40:00,26.46,26.47,26.44,26.44,222859.0,25.959,25.9688,25.9394,25.9394,222859.0
2025-03-19 10:45:00,26.45,26.48,26.44,26.46,250320.0,25.9492,25.9786,25.9394,25.959,250320.0
2025-03-19 10:50:00,26.46,26.48,26.45,26.48,289188.0,25.959,25.9786,25.9492,25.9786,289188.0
2025-03-19 10:55:00,26.47,26.5,26.46,26.49,429388.0,25.9688,25.9982,25.959,25.9884,429388.0
2025-03-19 11:00:00,26.49,26.49,26.43,26.48,266734.0,25.9884,25.9884,25.9296,25.9786,266734.0
2025-03-19 11:05:00,26.48,26.48,26.44,26.44,200868.0,25.9786,25.9786,25.9394,25.9394,200868.0
2025-03-19 11:10:00,26.44,26.45,26.37,26.4,363274.0,25.9394,25.9492,25.8707,25.9001,363274.0
2025-03-19 11:15:00,26.41,26.43,26.38,26.38,2414456.0,25.9099,25.9296,25.8805,25.8805,2414456.0
2025-03-19 11:20:00,26.39,26.39,26.34,26.35,208680.0,25.8903,25.8903,25.8413,25.8511,208680.0
2025-03-19 11:25:00,26.34,26.35,26.32,26.32,319199.0,25.8413,25.8511,25.8216,25.8216,319199.0
2025-03-19 11:30:00,26.33,26.36,26.32,26.34,313508.0,25.8315,25.8609,25.8216,25.8413,313508.0
2025-03-19 11:35:00,26.34,26.35,26.33,26.35,149989.0,25.8413,25.8511,25.8315,25.8511,149989.0
2025-03-19 11:40:00,26.35,26.35,26.32,26.33,137669.0,25.8511,25.8511,25.8216,25.8315,137669.0
2025-03-19 11:45:00,26.33,26.38,26.32,26.37,406351.0,25.8315,25.8805,25.8216,25.8707,406351.0
2025-03-19 11:50:00,26.37,26.37,26.34,26.36,187047.0,25.8707,25.8707,25.8413,25.8609,187047.0
2025-03-19 11:55:00,26.36,26.37,26.34,26.36,122573.0,25.8609,25.8707,25.8413,25.8609,122573.0
2025-03-19 12:00:00,26.36,26.36,26.33,26.34,156239.0,25.8609,25.8609,25.8315,25.8413,156239.0
2025-03-19 12:05:00,26.34,26.34,26.3,26.3,240144.0,25.8413,25.8413,25.802,25.802,240144.0
2025-03-19 12:10:00,26.3,26.34,26.3,26.3,154461.0,25.802,25.8413,25.802,25.802,154461.0
2025-03-19 12:15:00,26.3,26.32,26.28,26.31,300065.0,25.802,25.8216,25.7824,25.8118,300065.0
2025-03-19 12:20:00,26.3,26.31,26.28,26.29,127733.0,25.802,25.8118,25.7824,25.7922,127733.0
2025-03-19 12:25:00,26.29,26.29,26.28,26.29,164654.0,25.7922,25.7922,25.7824,25.7922,164654.0
2025-03-19 12:30:00,26.29,26.29,26.26,26.28,397682.0,25.7922,25.7922,25.7628,25.7824,397682.0
2025-03-19 12:35:00,26.29,26.29,26.25,26.25,308591.0,25.7922,25.7922,25.753,25.753,308591.0
2025-03-19 12:40:00,26.26,26.26,26.21,26.22,175593.0,25.7628,25.7628,25.7137,25.7235,175593.0
2025-03-19 12:45:00,26.21,26.23,26.21,26.22,172997.0,25.7137,25.7334,25.7137,25.7235,172997.0
2025-03-19 12:50:00,26.23,26.23,26.22,26.23,198128.0,25.7334,25.7334,25.7235,25.7334,198128.0
2025-03-19 12:55:00,26.23,26.23,26.17,26.18,1736975.0,25.7334,25.7334,25.6745,25.6843,1736975.0
2025-03-19 13:00:00,26.17,26.2,26.11,26.19,591945.0,25.6745,25.7039,25.6156,25.6941,591945.0
2025-03-19 13:05:00,26.2,26.21,26.17,26.19,224525.0,25.7039,25.7137,25.6745,25.6941,224525.0
2025-03-19 13:10:00,26.2,26.2,26.16,26.16,218510.0,25.7039,25.7039,25.6647,25.6647,218510.0
2025-03-19 13:15:00,26.17,26.18,26.15,26.16,181623.0,25.6745,25.6843,25.6549,25.6647,181623.0
2025-03-19 13:20:00,26.17,26.17,26.15,26.16,134243.0,25.6745,25.6745,25.6549,25.6647,134243.0
2025-03-19 13:25:00,26.16,26.17,26.15,26.16,125711.0,25.6647,25.6745,25.6549,25.6647,125711.0
2025-03-19 13:30:00,26.16,26.18,26.15,26.17,167620.0,25.6647,25.6843,25.6549,25.6745,167620.0
2025-03-19 13:35:00,26.17,26.17,26.15,26.17,218977.0,25.6745,25.6745,25.6549,25.6745,218977.0
2025-03-19 13:40:00,26.17,26.18,26.15,26.17,297326.0,25.6745,25.6843,25.6549,25.6745,297326.0
2025-03-19 13:45:00,26.17,26.17,26.11,26.12,188731.0,25.6745,25.6745,25.6156,25.6254,188731.0
2025-03-19 13:50:00,26.12,26.13,26.1,26.12,364298.0,25.6254,25.6352,25.6058,25.6254,364298.0
2025-03-19 13:55:00,26.11,26.12,26.08,26.1,207367.0,25.6156,25.6254,25.5862,25.6058,207367.0
2025-03-19 14:00:00,26.1,26.15,26.08,26.14,567675.0,25.6058,25.6549,25.5862,25.6451,567675.0
2025-03-19 14:05:00,26.14,26.15,26.1,26.12,273650.0,25.6451,25.6549,25.6058,25.6254,273650.0
2025-03-19 14:10:00,26.12,26.15,26.11,26.13,208471.0,25.6254,25.6549,25.6156,25.6352,208471.0
2025-03-19 14:15:00,26.13,26.14,26.11,26.12,212821.0,25.6352,25.6451,25.6156,25.6254,212821.0
2025-03-19 14:20:00,26.12,26.15,26.1,26.12,516044.0,25.6254,25.6549,25.6058,25.6254,516044.0
2025-03-19 14:25:00,26.12,26.13,26.1,26.12,151475.0,25.6254,25.6352,25.6058,25.6254,151475.0
2025-03-19 14:30:00,26.12,26.16,26.1,26.13,326643.0,25.6254,25.6647,25.6058,25.6352,326643.0
2025-03-19 14:35:00,26.13,26.16,26.11,26.14,499382.0,25.6352,25.6647,25.6156,25.6451,499382.0
2025-03-19 14:40:00,26.14,26.21,26.13,26.19,246244.0,25.6451,25.7137,25.6352,25.6941,246244.0
2025-03-19 14:45:00,26.2,26.2,26.16,26.19,276510.0,25.7039,25.7039,25.6647,25.6941,276510.0
2025-03-19 14:50:00,26.19,26.25,26.18,26.22,340711.0,25.6941,25.753,25.6843,25.7235,340711.0
2025-03-19 14:55:00,26.23,26.25,26.21,26.21,262177.0,25.7334,25.753,25.7137,25.7137,262177.0
2025-03-19 15:00:00,26.21,26.24,26.19,26.21,476274.0,25.7137,25.7432,25.6941,25.7137,476274.0
2025-03-19 15:05:00,26.21,26.25,26.2,26.25,255368.0,25.7137,25.753,25.7039,25.753,255368.0
2025-03-19 15:10:00,26.25,26.26,26.2,26.23,691936.0,25.753,25.7628,25.7039,25.7334,691936.0
2025-03-19 15:15:00,26.23,26.23,26.19,26.2,491608.0,25.7334,25.7334,25.6941,25.7039,491608.0
2025-03-19 15:20:00,26.2,26.2,26.15,26.16,338892.0,25.7039,25.7039,25.6549,25.6647,338892.0
2025-03-19 15:25:00,26.16,26.16,26.09,26.16,658303.0,25.6647,25.6647,25.596,25.6647,658303.0
2025-03-19 15:30:00,26.16,26.19,26.15,26.19,444052.0,25.6647,25.6941,25.6549,25.6941,444052.0
2025-03-19 15:35:00,26.19,26.21,26.16,26.19,1098705.0,25.6941,25.7137,25.6647,25.6941,1098705.0
2025-03-19 15:40:00,26.19,26.21,26.17,26.21,473736.0,25.6941,25.7137,25.6745,25.7137,473736.0
2025-03-19 15:45:00,26.21,26.22,26.18,26.2,857675.0,25.7137,25.7235,25.6843,25.7039,857675.0
2025-03-19 15:50:00,26.19,26.2,26.13,26.13,973677.0,25.6941,25.7039,25.6352,25.6352,973677.0
2025-03-19 15:55:00,26.13,26.21,26.1,26.2,1941002.0,25.6352,25.7137,25.6058,25.7039,1941002.0
2025-03-20 09:30:00,26.25,26.3,26.2,26.2,725910.0,25.753,25.802,25.7039,25.7039,725910.0
2025-03-20 09:35:00,26.2,26.26,26.15,26.16,332956.0,25.7039,25.7628,25.6549,25.6647,332956.0
2025-03-20 09:40:00,26.16,26.21,26.08,26.08,396246.0,25.6647,25.7137,25.5862,25.5862,396246.0
2025-03-20 09:45:00,26.08,26.1,26.03,26.08,384505.0,25.5862,25.6058,25.5371,25.5862,384505.0
2025-03-20 09:50:00,26.08,26.11,26.06,26.11,319650.0,25.5862,25.6156,25.5666,25.6156,319650.0
2025-03-20 09:55:00,26.11,26.16,26.09,26.14,305213.0,25.6156,25.6647,25.596,25.6451,305213.0
2025-03-20 10:00:00,26.14,26.16,26.11,26.14,212939.0,25.6451,25.6647,25.6156,25.6451,212939.0
2025-03-20 10:05:00,26.13,26.23,26.13,26.23,263187.0,25.6352,25.7334,25.6352,25.7334,263187.0
2025-03-20 10:10:00,26.23,26.25,26.2,26.23,314163.0,25.7334,25.753,25.7039,25.7334,314163.0
2025-03-20 10:15:00,26.23,26.23,26.2,26.21,228369.0,25.7334,25.7334,25.7039,25.7137,228369.0
2025-03-20 10:20:00,26.21,26.21,26.16,26.17,267370.0,25.7137,25.7137,25.6647,25.6745,267370.0
2025-03-20 10:25:00,26.17,26.19,26.14,26.19,296467.0,25.6745,25.6941,25.6451,25.6941,296467.0
2025-03-20 10:30:00,26.19,26.2,26.16,26.18,256231.0,25.6941,25.7039,25.6647,25.6843,256231.0
2025-03-20 10:35:00,26.18,26.2,26.17,26.18,232380.0,25.6843,25.7039,25.6745,25.6843,232380.0
2025-03-20 10:40:00,26.18,26.19,26.14,26.15,262306.0,25.6843,25.6941,25.6451,25.6549,262306.0
2025-03-20 10:45:00,26.14,26.16,26.13,26.14,231951.0,25.6451,25.6647,25.6352,25.6451,231951.0
2025-03-20 10:50:00,26.15,26.16,26.13,26.16,214799.0,25.6549,25.6647,25.6352,25.6647,214799.0
2025-03-20 10:55:00,26.16,26.16,26.13,26.14,204037.0,25.6647,25.6647,25.6352,25.6451,204037.0
2025-03-20 11:00:00,26.14,26.15,26.12,26.14,306489.0,25.6451,25.6549,25.6254,25.6451,306489.0
2025-03-20 11:05:00,26.14,26.15,26.07,26.08,273102.0,25.6451,25.6549,25.5764,25.5862,273102.0
2025-03-20 11:10:00,26.08,26.11,26.06,26.06,346718.0,25.5862,25.6156,25.5666,25.5666,346718.0
2025-03-20 11:15:00,26.07,26.1,26.05,26.1,274641.0,25.5764,25.6058,25.5568,25.6058,274641.0
2025-03-20 11:20:00,26.09,26.1,26.07,26.09,290953.0,25.596,25.6058,25.5764,25.596,290953.0
2025-03-20 11:25:00,26.09,26.09,26.03,26.04,309826.0,25.596,25.596,25.5371,25.5469,309826.0
2025-03-20 11:30:00,26.05,26.05,26.01,26.05,384127.0,25.5568,25.5568,25.5175,25.5568,384127.0
2025-03-20 11:35:00,26.05,26.07,26.03,26.07,230592.0,25.5568,25.5764,25.5371,25.5764,230592.0
2025-03-20 11:40:00,26.06,26.09,26.06,26.08,145573.0,25.5666,25.596,25.5666,25.5862,145573.0
2025-03-20 11:45:00,26.08,26.12,26.07,26.12,183466.0,25.5862,25.6254,25.5764,25.6254,183466.0
2025-03-20 11:50:00,26.12,26.14,26.11,26.12,185766.0,25.6254,25.6451,25.6156,25.6254,185766.0
2025-03-20 11:55:00,26.11,26.12,26.09,26.1,159898.0,25.6156,25.6254,25.596,25.6058,159898.0
2025-03-20 12:00:00,26.09,26.12,26.09,26.09,214033.0,25.596,25.6254,25.596,25.596,214033.0
2025-03-20 12:05:00,26.1,26.1,26.07,26.09,218420.0,25.6058,25.6058,25.5764,25.596,218420.0
2025-03-20 12:10:00,26.1,26.1,26.08,26.09,178744.0,25.6058,25.6058,25.5862,25.596,178744.0
2025-03-20 12:15:00,26.1,26.11,26.08,26.1,235118.0,25.6058,25.6156,25.5862,25.6058,235118.0
2025-03-20 12:20:00,26.1,26.1,26.08,26.1,187431.0,25.6058,25.6058,25.5862,25.6058,187431.0
2025-03-20 12:25:00,26.09,26.1,26.08,26.1,210775.0,25.596,25.6058,25.5862,25.6058,210775.0
2025-03-20 12:30:00,26.1,26.14,26.1,26.12,274961.0,25.6058,25.6451,25.6058,25.6254,274961.0
2025-03-20 12:35:00,26.12,26.13,26.11,26.13,233397.0,25.6254,25.6352,25.6156,25.6352,233397.0
2025-03-20 12:40:00,26.12,26.15,26.11,26.12,206778.0,25.6254,25.6549,25.6156,25.6254,206778.0
2025-03-20 12:45:00,26.12,26.13,26.1,26.1,222008.0,25.6254,25.6352,25.6058,25.6058,222008.0
2025-03-20 12:50:00,26.11,26.14,26.1,26.14,159119.0,25.6156,25.6451,25.6058,25.6451,159119.0
2025-03-20 12:55:00,26.14,26.15,26.11,26.13,196487.0,25.6451,25.6549,25.6156,25.6352,196487.0
2025-03-20 13:00:00,26.13,26.14,26.11,26.14,156444.0,25.6352,25.6451,25.6156,25.6451,156444.0
2025-03-20 13:05:00,26.14,26.15,26.11,26.14,284741.0,25.6451,25.6549,25.6156,25.6451,284741.0
2025-03-20 13:10:00,26.14,26.16,26.14,26.14,217907.0,25.6451,25.6647,25.6451,25.6451,217907.0
2025-03-20 13:15:00,26.15,26.15,26.13,26.14,124696.0,25.6549,25.6549,25.6352,25.6451,124696.0
2025-03-20 13:20:00,26.15,26.15,26.12,26.12,160913.0,25.6549,25.6549,25.6254,25.6254,160913.0
2025-03-20 13:25:00,26.12,26.12,26.08,26.1,234642.0,25.6254,25.6254,25.5862,25.6058,234642.0
2025-03-20 13:30:00,26.1,26.12,26.09,26.11,231182.0,25.6058,25.6254,25.596,25.6156,231182.0
2025-03-20 13:35:00,26.1,26.13,26.1,26.13,107573.0,25.6058,25.6352,25.6058,25.6352,107573.0
2025-03-20 13:40:00,26.13,26.13,26.1,26.11,170624.0,25.6352,25.6352,25.6058,25.6156,170624.0
2025-03-20 13:45:00,26.11,26.15,26.1,26.14,275230.0,25.6156,25.6549,25.6058,25.6451,275230.0
2025-03-20 13:50:00,26.14,26.14,26.11,26.12,168216.0,25.6451,25.6451,25.6156,25.6254,168216.0
2025-03-20 13:55:00,26.12,26.12,26.07,26.08,201167.0,25.6254,25.6254,25.5764,25.5862,201167.0
2025-03-20 14:00:00,26.08,26.1,26.07,26.08,451836.0,25.5862,25.6058,25.5764,25.5862,451836.0
2025-03-20 14:05:00,26.08,26.13,26.08,26.1,261514.0,25.5862,25.6352,25.5862,25.6058,261514.0
2025-03-20 14:10:00,26.1,26.12,26.09,26.09,124053.0,25.6058,25.6254,25.596,25.596,124053.0
2025-03-20 14:15:00,26.1,26.11,26.09,26.1,147536.0,25.6058,25.6156,25.596,25.6058,147536.0
2025-03-20 14:20:00,26.1,26.1,26.09,26.1,95442.0,25.6058,25.6058,25.596,25.6058,95442.0
2025-03-20 14:25:00,26.1,26.11,26.09,26.09,160922.0,25.6058,25.6156,25.596,25.596,160922.0
2025-03-20 14:30:00,26.09,26.1,26.08,26.1,125150.0,25.596,25.6058,25.5862,25.6058,125150.0
2025-03-20 14:35:00,26.1,26.13,26.09,26.13,182412.0,25.6058,25.6352,25.596,25.6352,182412.0
2025-03-20 14:40:00,26.13,26.13,26.1,26.12,342460.0,25.6352,25.6352,25.6058,25.6254,342460.0
2025-03-20 14:45:00,26.11,26.12,26.09,26.12,204048.0,25.6156,25.6254,25.596,25.6254,204048.0
2025-03-20 14:50:00,26.12,26.13,26.1,26.13,137326.0,25.6254,25.6352,25.6058,25.6352,137326.0
2025-03-20 14:55:00,26.13,26.13,26.11,26.13,183112.0,25.6352,25.6352,25.6156,25.6352,183112.0
2025-03-20 15:00:00,26.12,26.15,26.12,26.14,230131.0,25.6254,25.6549,25.6254,25.6451,230131.0
2025-03-20 15:05:00,26.14,26.14,26.12,26.13,219938.0,25.6451,25.6451,25.6254,25.6352,219938.0
2025-03-20 15:10:00,26.13,26.14,26.12,26.12,296286.0,25.6352,25.6451,25.6254,25.6254,296286.0
2025-03-20 15:15:00,26.12,26.14,26.11,26.14,227010.0,25.6254,25.6451,25.6156,25.6451,227010.0
2025-03-20 15:20:00,26.14,26.19,26.13,26.19,313302.0,25.6451,25.6941,25.6352,25.6941,313302.0
2025-03-20 15:25:00,26.19,26.19,26.12,26.13,341793.0,25.6941,25.6941,25.6254,25.6352,341793.0
2025-03-20 15:30:00,26.13,26.15,26.12,26.13,331295.0,25.6352,25.6549,25.6254,25.6352,331295.0
2025-03-20 15:35:00,26.13,26.15,26.12,26.13,253598.0,25.6352,25.6549,25.6254,25.6352,253598.0
2025-03-20 15:40:00,26.12,26.15,26.12,26.15,220590.0,25.6254,25.6549,25.6254,25.6549,220590.0
2025-03-20 15:45:00,26.15,26.17,26.14,26.17,505012.0,25.6549,25.6745,25.6451,25.6745,505012.0
2025-03-20 15:50:00,26.17,26.19,26.16,26.18,583698.0,25.6745,25.6941,25.6647,25.6843,583698.0
2025-03-20 15:55:00,26.17,26.2,26.14,26.19,2813603.0,25.6745,25.7039,25.6451,25.6941,2813603.0
2025-03-21 09:30:00,26.13,26.15,26.02,26.13,4185705.0,25.6352,25.6549,25.5273,25.6352,4185705.0
2025-03-21 09:35:00,26.13,26.17,26.08,26.14,237997.0,25.6352,25.6745,25.5862,25.6451,237997.0
2025-03-21 09:40:00,26.14,26.16,26.07,26.08,256046.0,25.6451,25.6647,25.5764,25.5862,256046.0
2025-03-21 09:45:00,26.08,26.11,26.02,26.04,207739.0,25.5862,25.6156,25.5273,25.5469,207739.0
2025-03-21 09:50:00,26.03,26.08,26.02,26.05,248351.0,25.5371,25.5862,25.5273,25.5568,248351.0
2025-03-21 09:55:00,26.05,26.09,26.03,26.08,339102.0,25.5568,25.596,25.5371,25.5862,339102.0
2025-03-21 10:00:00,26.08,26.09,26.01,26.05,542147.0,25.5862,25.596,25.5175,25.5568,542147.0
2025-03-21 10:05:00,26.05,26.06,26.02,26.02,404681.0,25.5568,25.5666,25.5273,25.5273,404681.0
2025-03-21 10:10:00,26.03,26.08,26.01,26.04,258928.0,25.5371,25.5862,25.5175,25.5469,258928.0
2025-03-21 10:15:00,26.04,26.06,26.01,26.05,230072.0,25.5469,25.5666,25.5175,25.5568,230072.0
2025-03-21 10:20:00,26.06,26.1,26.05,26.09,570839.0,25.5666,25.6058,25.5568,25.596,570839.0
2025-03-21 10:25:00,26.09,26.12,26.04,26.08,389255.0,25.596,25.6254,25.5469,25.5862,389255.0
2025-03-21 10:30:00,26.08,26.12,26.07,26.09,282694.0,25.5862,25.6254,25.5764,25.596,282694.0
2025-03-21 10:35:00,26.09,26.1,26.07,26.08,180681.0,25.596,25.6058,25.5764,25.5862,180681.0
2025-03-21 10:40:00,26.09,26.13,26.08,26.11,269610.0,25.596,25.6352,25.5862,25.6156,269610.0
2025-03-21 10:45:00,26.12,26.16,26.09,26.16,583154.0,25.6254,25.6647,25.596,25.6647,583154.0
2025-03-21 10:50:00,26.16,26.19,26.15,26.18,327741.0,25.6647,25.6941,25.6549,25.6843,327741.0
2025-03-21 10:55:00,26.18,26.18,26.16,26.18,150976.0,25.6843,25.6843,25.6647,25.6843,150976.0
2025-03-21 11:00:00,26.18,26.2,26.17,26.18,312098.0,25.6843,25.7039,25.6745,25.6843,312098.0
2025-03-21 11:05:00,26.19,26.25,26.18,26.25,387708.0,25.6941,25.753,25.6843,25.753,387708.0
2025-03-21 11:10:00,26.25,26.25,26.18,26.2,322368.0,25.753,25.753,25.6843,25.7039,322368.0
2025-03-21 11:15:00,26.2,26.23,26.18,26.19,395515.0,25.7039,25.7334,25.6843,25.6941,395515.0
2025-03-21 11:20:00,26.19,26.2,26.17,26.17,113739.0,25.6941,25.7039,25.6745,25.6745,113739.0
2025-03-21 11:25:00,26.18,26.19,26.16,26.18,185219.0,25.6843,25.6941,25.6647,25.6843,185219.0
2025-03-21 11:30:00,26.17,26.18,26.16,26.17,168375.0,25.6745,25.6843,25.6647,25.6745,168375.0
2025-03-21 11:35:00,26.17,26.18,26.15,26.18,156317.0,25.6745,25.6843,25.6549,25.6843,156317.0
2025-03-21 11:40:00,26.18,26.19,26.17,26.18,191721.0,25.6843,25.6941,25.6745,25.6843,191721.0
2025-03-21 11:45:00,26.19,26.29,26.18,26.25,1054130.0,25.6941,25.7922,25.6843,25.753,1054130.0
2025-03-21 11:50:00,26.25,26.3,26.25,26.28,678845.0,25.753,25.802,25.753,25.7824,678845.0
2025-03-21 11:55:00,26.28,26.3,26.26,26.27,248262.0,25.7824,25.802,25.7628,25.7726,248262.0
2025-03-21 12:00:00,26.26,26.27,26.22,26.27,243533.0,25.7628,25.7726,25.7235,25.7726,243533.0
2025-03-21 12:05:00,26.26,26.33,26.25,26.33,373115.0,25.7628,25.8315,25.753,25.8315,373115.0
2025-03-21 12:10:00,26.33,26.35,26.32,26.35,307782.0,25.8315,25.8511,25.8216,25.8511,307782.0
2025-03-21 12:15:00,26.35,26.35,26.31,26.33,331415.0,25.8511,25.8511,25.8118,25.8315,331415.0
2025-03-21 12:20:00,26.33,26.34,26.31,26.33,229001.0,25.8315,25.8413,25.8118,25.8315,229001.0
2025-03-21 12:25:00,26.33,26.34,26.31,26.33,418957.0,25.8315,25.8413,25.8118,25.8315,418957.0
2025-03-21 12:30:00,26.32,26.33,26.27,26.3,398347.0,25.8216,25.8315,25.7726,25.802,398347.0
2025-03-21 12:35:00,26.3,26.31,26.28,26.31,180046.0,25.802,25.8118,25.7824,25.8118,180046.0
2025-03-21 12:40:00,26.31,26.32,26.29,26.3,163850.0,25.8118,25.8216,25.7922,25.802,163850.0
2025-03-21 12:45:00,26.29,26.3,26.26,26.28,217612.0,25.7922,25.802,25.7628,25.7824,217612.0
2025-03-21 12:50:00,26.28,26.28,26.23,26.26,271241.0,25.7824,25.7824,25.7334,25.7628,271241.0
2025-03-21 12:55:00,26.26,26.27,26.25,26.26,162733.0,25.7628,25.7726,25.753,25.7628,162733.0
2025-03-21 13:00:00,26.26,26.26,26.21,26.22,149824.0,25.7628,25.7628,25.7137,25.7235,149824.0
2025-03-21 13:05:00,26.21,26.23,26.2,26.21,179652.0,25.7137,25.7334,25.7039,25.7137,179652.0
2025-03-21 13:10:00,26.21,26.21,26.19,26.2,168394.0,25.7137,25.7137,25.6941,25.7039,168394.0
2025-03-21 13:15:00,26.19,26.2,26.14,26.14,188417.0,25.6941,25.7039,25.6451,25.6451,188417.0
2025-03-21 13:20:00,26.15,26.19,26.12,26.18,264728.0,25.6549,25.6941,25.6254,25.6843,264728.0
2025-03-21 13:25:00,26.18,26.18,26.14,26.14,164826.0,25.6843,25.6843,25.6451,25.6451,164826.0
2025-03-21 13:30:00,26.14,26.16,26.14,26.15,101694.0,25.6451,25.6647,25.6451,25.6549,101694.0
2025-03-21 13:35:00,26.15,26.17,26.15,26.17,151603.0,25.6549,25.6745,25.6549,25.6745,151603.0
2025-03-21 13:40:00,26.17,26.23,26.16,26.23,252696.0,25.6745,25.7334,25.6647,25.7334,252696.0
2025-03-21 13:45:00,26.23,26.26,26.22,26.25,221043.0,25.7334,25.7628,25.7235,25.753,221043.0
2025-03-21 13:50:00,26.26,26.28,26.22,26.23,218056.0,25.7628,25.7824,25.7235,25.7334,218056.0
2025-03-21 13:55:00,26.23,26.23,26.21,26.21,162451.0,25.7334,25.7334,25.7137,25.7137,162451.0
2025-03-21 14:00:00,26.21,26.23,26.18,26.2,260507.0,25.7137,25.7334,25.6843,25.7039,260507.0
2025-03-21 14:05:00,26.2,26.2,26.16,26.19,212137.0,25.7039,25.7039,25.6647,25.6941,212137.0
2025-03-21 14:10:00,26.19,26.19,26.17,26.18,181043.0,25.6941,25.6941,25.6745,25.6843,181043.0
2025-03-21 14:15:00,26.18,26.2,26.17,26.2,186872.0,25.6843,25.7039,25.6745,25.7039,186872.0
2025-03-21 14:20:00,26.2,26.2,26.14,26.14,292288.0,25.7039,25.7039,25.6451,25.6451,292288.0
2025-03-21 14:25:00,26.14,26.15,26.13,26.14,133803.0,25.6451,25.6549,25.6352,25.6451,133803.0
2025-03-21 14:30:00,26.14,26.18,26.13,26.17,384751.0,25.6451,25.6843,25.6352,25.6745,384751.0
2025-03-21 14:35:00,26.17,26.17,26.15,26.16,340467.0,25.6745,25.6745,25.6549,25.6647,340467.0
2025-03-21 14:40:00,26.16,26.17,26.15,26.16,304376.0,25.6647,25.6745,25.6549,25.6647,304376.0
2025-03-21 14:45:00,26.16,26.16,26.12,26.15,523550.0,25.6647,25.6647,25.6254,25.6549,523550.0
2025-03-21 14:50:00,26.14,26.16,26.14,26.15,260581.0,25.6451,25.6647,25.6451,25.6549,260581.0
2025-03-21 14:55:00,26.15,26.15,26.1,26.11,586568.0,25.6549,25.6549,25.6058,25.6156,586568.0
2025-03-21 15:00:00,26.11,26.14,26.1,26.14,961062.0,25.6156,25.6451,25.6058,25.6451,961062.0
2025-03-21 15:05:00,26.14,26.15,26.12,26.13,598554.0,25.6451,25.6549,25.6254,25.6352,598554.0
2025-03-21 15:10:00,26.13,26.14,26.1,26.14,724396.0,25.6352,25.6451,25.6058,25.6451,724396.0
2025-03-21 15:15:00,26.14,26.15,26.13,26.14,493676.0,25.6451,25.6549,25.6352,25.6451,493676.0
2025-03-21 15:20:00,26.14,26.14,26.03,26.06,1314531.0,25.6451,25.6451,25.5371,25.5666,1314531.0
2025-03-21 15:25:00,26.06,26.07,26.04,26.05,1100228.0,25.5666,25.5764,25.5469,25.5568,1100228.0
2025-03-21 15:30:00,26.05,26.06,26.01,26.03,1776587.0,25.5568,25.5666,25.5175,25.5371,1776587.0
2025-03-21 15:35:00,26.02,26.1,26.01,26.08,1872384.0,25.5273,25.6058,25.5175,25.5862,1872384.0
2025-03-21 15:40:00,26.08,26.1,26.07,26.08,2064693.0,25.5862,25.6058,25.5764,25.5862,2064693.0
2025-03-21 15:45:00,26.09,26.09,26.02,26.06,2981081.0,25.596,25.596,25.5273,25.5666,2981081.0
2025-03-21 15:50:00,26.07,26.24,26.06,26.2,4505928.0,25.5764,25.7432,25.5666,25.7039,4505928.0
2025-03-21 15:55:00,26.2,26.52,26.05,26.25,18143458.0,25.7039,26.0179,25.5568,25.753,18143458.0
2025-03-24 09:30:00,26.1,26.13,26.02,26.11,1694206.0,25.6058,25.6352,25.5273,25.6156,1694206.0
2025-03-24 09:35:00,26.11,26.19,26.05,26.07,625159.0,25.6156,25.6941,25.5568,25.5764,625159.0
2025-03-24 09:40:00,26.06,26.1,26.06,26.07,444366.0,25.5666,25.6058,25.5666,25.5764,444366.0
2025-03-24 09:45:00,26.07,26.18,26.05,26.16,706877.0,25.5764,25.6843,25.5568,25.6647,706877.0
2025-03-24 09:50:00,26.16,26.17,26.14,26.14,417029.0,25.6647,25.6745,25.6451,25.6451,417029.0
2025-03-24 09:55:00,26.14,26.2,26.14,26.19,587302.0,25.6451,25.7039,25.6451,25.6941,587302.0
2025-03-24 10:00:00,26.19,26.22,26.15,26.17,566784.0,25.6941,25.7235,25.6549,25.6745,566784.0
2025-03-24 10:05:00,26.16,26.18,26.14,26.17,261660.0,25.6647,25.6843,25.6451,25.6745,261660.0
2025-03-24 10:10:00,26.16,26.17,26.07,26.08,805283.0,25.6647,25.6745,25.5764,25.5862,805283.0
2025-03-24 10:15:00,26.09,26.1,26.07,26.09,362531.0,25.596,25.6058,25.5764,25.596,362531.0
2025-03-24 10:20:00,26.09,26.11,26.07,26.08,205320.0,25.596,25.6156,25.5764,25.5862,205320.0
2025-03-24 10:25:00,26.08,26.11,26.06,26.07,307507.0,25.5862,25.6156,25.5666,25.5764,307507.0
2025-03-24 10:30:00,26.07,26.08,26.02,26.04,718939.0,25.5764,25.5862,25.5273,25.5469,718939.0
2025-03-24 10:35:00,26.03,26.05,26.02,26.04,326371.0,25.5371,25.5568,25.5273,25.5469,326371.0
2025-03-24 10:40:00,26.04,26.06,26.03,26.05,250290.0,25.5469,25.5666,25.5371,25.5568,250290.0
2025-03-24 10:45:00,26.05,26.07,26.04,26.07,170984.0,25.5568,25.5764,25.5469,25.5764,170984.0
2025-03-24 10:50:00,26.06,26.11,26.06,26.1,212307.0,25.5666,25.6156,25.5666,25.6058,212307.0
2025-03-24 10:55:00,26.1,26.12,26.08,26.12,205666.0,25.6058,25.6254,25.5862,25.6254,205666.0
2025-03-24 11:00:00,26.11,26.12,26.08,26.09,235193.0,25.6156,25.6254,25.5862,25.596,235193.0
2025-03-24 11:05:00,26.09,26.1,26.06,26.07,281110.0,25.596,25.6058,25.5666,25.5764,281110.0
2025-03-24 11:10:00,26.07,26.09,26.06,26.08,201327.0,25.5764,25.596,25.5666,25.5862,201327.0
2025-03-24 11:15:00,26.09,26.09,26.06,26.06,162007.0,25.596,25.596,25.5666,25.5666,162007.0
2025-03-24 11:20:00,26.07,26.08,26.06,26.07,167897.0,25.5764,25.5862,25.5666,25.5764,167897.0
2025-03-24 11:25:00,26.07,26.08,26.06,26.07,195076.0,25.5764,25.5862,25.5666,25.5764,195076.0
2025-03-24 11:30:00,26.07,26.07,26.03,26.05,236389.0,25.5764,25.5764,25.5371,25.5568,236389.0
2025-03-24 11:35:00,26.06,26.07,26.05,26.07,103572.0,25.5666,25.5764,25.5568,25.5764,103572.0
2025-03-24 11:40:00,26.07,26.07,26.05,26.06,244144.0,25.5764,25.5764,25.5568,25.5666,244144.0
2025-03-24 11:45:00,26.07,26.07,26.04,26.05,189952.0,25.5764,25.5764,25.5469,25.5568,189952.0
2025-03-24 11:50:00,26.05,26.06,26.03,26.05,311326.0,25.5568,25.5666,25.5371,25.5568,311326.0
2025-03-24 11:55:00,26.05,26.07,26.04,26.07,234451.0,25.5568,25.5764,25.5469,25.5764,234451.0
2025-03-24 12:00:00,26.07,26.07,26.04,26.06,106684.0,25.5764,25.5764,25.5469,25.5666,106684.0
2025-03-24 12:05:00,26.05,26.08,26.05,26.05,169110.0,25.5568,25.5862,25.5568,25.5568,169110.0
2025-03-24 12:10:00,26.05,26.07,26.05,26.07,166056.0,25.5568,25.5764,25.5568,25.5764,166056.0
2025-03-24 12:15:00,26.06,26.07,26.05,26.07,130717.0,25.5666,25.5764,25.5568,25.5764,130717.0
2025-03-24 12:20:00,26.07,26.07,26.05,26.07,170935.0,25.5764,25.5764,25.5568,25.5764,170935.0
2025-03-24 12:25:00,26.07,26.07,26.03,26.05,362951.0,25.5764,25.5764,25.5371,25.5568,362951.0
2025-03-24 12:30:00,26.05,26.06,26.01,26.04,532756.0,25.5568,25.5666,25.5175,25.5469,532756.0
2025-03-24 12:35:00,26.04,26.05,26.0,26.01,448517.0,25.5469,25.5568,25.5077,25.5175,448517.0
2025-03-24 12:40:00,26.0,26.02,25.99,26.0,748987.0,25.5077,25.5273,25.4979,25.5077,748987.0
2025-03-24 12:45:00,26.0,26.01,25.97,25.99,579486.0,25.5077,25.5175,25.4783,25.4979,579486.0
2025-03-24 12:50:00,26.0,26.01,25.98,26.0,227207.0,25.5077,25.5175,25.4881,25.5077,227207.0
2025-03-24 12:55:00,26.0,26.0,25.98,26.0,271101.0,25.5077,25.5077,25.4881,25.5077,271101.0
2025-03-24 13:00:00,26.0,26.0,25.98,25.99,137157.0,25.5077,25.5077,25.4881,25.4979,137157.0
2025-03-24 13:05:00,25.99,26.01,25.98,26.0,195165.0,25.4979,25.5175,25.4881,25.5077,195165.0
2025-03-24 13:10:00,26.0,26.01,25.99,26.0,204133.0,25.5077,25.5175,25.4979,25.5077,204133.0
2025-03-24 13:15:00,25.99,26.02,25.99,26.02,186043.0,25.4979,25.5273,25.4979,25.5273,186043.0
2025-03-24 13:20:00,26.01,26.03,26.01,26.02,222873.0,25.5175,25.5371,25.5175,25.5273,222873.0
2025-03-24 13:25:00,26.03,26.03,26.01,26.02,126010.0,25.5371,25.5371,25.5175,25.5273,126010.0
2025-03-24 13:30:00,26.03,26.05,26.02,26.05,247819.0,25.5371,25.5568,25.5273,25.5568,247819.0
2025-03-24 13:35:00,26.05,26.05,26.02,26.02,147338.0,25.5568,25.5568,25.5273,25.5273,147338.0
2025-03-24 13:40:00,26.03,26.04,26.01,26.02,157182.0,25.5371,25.5469,25.5175,25.5273,157182.0
2025-03-24 13:45:00,26.02,26.04,26.01,26.03,197735.0,25.5273,25.5469,25.5175,25.5371,197735.0
2025-03-24 13:50:00,26.04,26.05,26.02,26.03,152220.0,25.5469,25.5568,25.5273,25.5371,152220.0
2025-03-24 13:55:00,26.03,26.03,26.0,26.02,232414.0,25.5371,25.5371,25.5077,25.5273,232414.0
2025-03-24 14:00:00,26.02,26.02,25.99,26.0,154620.0,25.5273,25.5273,25.4979,25.5077,154620.0
2025-03-24 14:05:00,26.0,26.0,25.97,25.98,305582.0,25.5077,25.5077,25.4783,25.4881,305582.0
2025-03-24 14:10:00,25.98,26.0,25.97,25.98,372739.0,25.4881,25.5077,25.4783,25.4881,372739.0
2025-03-24 14:15:00,25.98,25.99,25.97,25.98,219026.0,25.4881,25.4979,25.4783,25.4881,219026.0
2025-03-24 14:20:00,25.98,25.98,25.95,25.96,332723.0,25.4881,25.4881,25.4587,25.4685,332723.0
2025-03-24 14:25:00,25.96,25.97,25.91,25.91,649583.0,25.4685,25.4783,25.4194,25.4194,649583.0
2025-03-24 14:30:00,25.91,25.92,25.89,25.91,524632.0,25.4194,25.4292,25.3998,25.4194,524632.0
2025-03-24 14:35:00,25.91,25.95,25.9,25.94,355595.0,25.4194,25.4587,25.4096,25.4488,355595.0
2025-03-24 14:40:00,25.94,25.96,25.92,25.96,256240.0,25.4488,25.4685,25.4292,25.4685,256240.0
2025-03-24 14:45:00,25.95,25.96,25.92,25.93,308441.0,25.4587,25.4685,25.4292,25.439,308441.0
2025-03-24 14:50:00,25.94,25.98,25.93,25.98,262574.0,25.4488,25.4881,25.439,25.4881,262574.0
2025-03-24 14:55:00,25.98,25.99,25.97,25.98,274123.0,25.4881,25.4979,25.4783,25.4881,274123.0
2025-03-24 15:00:00,25.98,25.99,25.97,25.98,236943.0,25.4881,25.4979,25.4783,25.4881,236943.0
2025-03-24 15:05:00,25.99,26.0,25.97,25.98,299789.0,25.4979,25.5077,25.4783,25.4881,299789.0
2025-03-24 15:10:00,25.98,25.98,25.96,25.98,162163.0,25.4881,25.4881,25.4685,25.4881,162163.0
2025-03-24 15:15:00,25.98,25.99,25.96,25.98,242171.0,25.4881,25.4979,25.4685,25.4881,242171.0
2025-03-24 15:20:00,25.99,26.04,25.98,26.04,434147.0,25.4979,25.5469,25.4881,25.5469,434147.0
2025-03-24 15:25:00,26.04,26.05,26.03,26.05,304404.0,25.5469,25.5568,25.5371,25.5568,304404.0
2025-03-24 15:30:00,26.04,26.08,26.04,26.08,340608.0,25.5469,25.5862,25.5469,25.5862,340608.0
2025-03-24 15:35:00,26.08,26.1,26.07,26.09,345629.0,25.5862,25.6058,25.5764,25.596,345629.0
2025-03-24 15:40:00,26.09,26.09,26.05,26.07,394541.0,25.596,25.596,25.5568,25.5764,394541.0
2025-03-24 15:45:00,26.06,26.07,26.04,26.06,356958.0,25.5666,25.5764,25.5469,25.5666,356958.0
2025-03-24 15:50:00,26.06,26.1,26.05,26.1,810892.0,25.5666,25.6058,25.5568,25.6058,810892.0
2025-03-24 15:55:00,26.1,26.16,26.08,26.13,2641309.0,25.6058,25.6647,25.5862,25.6352,2641309.0
2025-03-25 09:30:00,26.16,26.2,26.06,26.08,1051981.0,25.6647,25.7039,25.5666,25.5862,1051981.0
2025-03-25 09:35:00,26.07,26.1,26.05,26.06,330631.0,25.5764,25.6058,25.5568,25.5666,330631.0
2025-03-25 09:40:00,26.05,26.07,26.0,26.05,512215.0,25.5568,25.5764,25.5077,25.5568,512215.0
2025-03-25 09:45:00,26.05,26.1,26.02,26.1,269165.0,25.5568,25.6058,25.5273,25.6058,269165.0
2025-03-25 09:50:00,26.09,26.11,26.06,26.07,232455.0,25.596,25.6156,25.5666,25.5764,232455.0
2025-03-25 09:55:00,26.07,26.07,25.97,25.98,399184.0,25.5764,25.5764,25.4783,25.4881,399184.0
2025-03-25 10:00:00,25.98,26.03,25.96,25.99,314280.0,25.4881,25.5371,25.4685,25.4979,314280.0
2025-03-25 10:05:00,25.98,25.99,25.92,25.93,364764.0,25.4881,25.4979,25.4292,25.439,364764.0
2025-03-25 10:10:00,25.94,25.96,25.88,25.91,598348.0,25.4488,25.4685,25.39,25.4194,598348.0
2025-03-25 10:15:00,25.91,25.93,25.88,25.9,421974.0,25.4194,25.439,25.39,25.4096,421974.0
2025-03-25 10:20:00,25.9,25.94,25.89,25.9,332329.0,25.4096,25.4488,25.3998,25.4096,332329.0
2025-03-25 10:25:00,25.9,25.91,25.86,25.87,507538.0,25.4096,25.4194,25.3704,25.3802,507538.0
2025-03-25 10:30:00,25.87,25.89,25.86,25.88,478464.0,25.3802,25.3998,25.3704,25.39,478464.0
2025-03-25 10:35:00,25.88,25.88,25.82,25.83,538377.0,25.39,25.39,25.3311,25.3409,538377.0
2025-03-25 10:40:00,25.84,25.84,25.82,25.82,406473.0,25.3507,25.3507,25.3311,25.3311,406473.0
2025-03-25 10:45:00,25.82,25.84,25.81,25.84,542553.0,25.3311,25.3507,25.3213,25.3507,542553.0
2025-03-25 10:50:00,25.83,25.86,25.81,25.84,542633.0,25.3409,25.3704,25.3213,25.3507,542633.0
2025-03-25 10:55:00,25.84,25.84,25.81,25.83,865314.0,25.3507,25.3507,25.3213,25.3409,865314.0
2025-03-25 11:00:00,25.83,25.85,25.82,25.85,326070.0,25.3409,25.3605,25.3311,25.3605,326070.0
2025-03-25 11:05:00,25.85,25.85,25.83,25.84,224268.0,25.3605,25.3605,25.3409,25.3507,224268.0
2025-03-25 11:10:00,25.83,25.86,25.83,25.84,275402.0,25.3409,25.3704,25.3409,25.3507,275402.0
2025-03-25 11:15:00,25.84,25.86,25.83,25.86,253733.0,25.3507,25.3704,25.3409,25.3704,253733.0
2025-03-25 11:20:00,25.86,25.86,25.83,25.83,212683.0,25.3704,25.3704,25.3409,25.3409,212683.0
2025-03-25 11:25:00,25.84,25.84,25.83,25.84,302080.0,25.3507,25.3507,25.3409,25.3507,302080.0
2025-03-25 11:30:00,25.84,25.85,25.83,25.84,123261.0,25.3507,25.3605,25.3409,25.3507,123261.0
2025-03-25 11:35:00,25.85,25.86,25.84,25.84,268140.0,25.3605,25.3704,25.3507,25.3507,268140.0
2025-03-25 11:40:00,25.84,25.87,25.84,25.86,212210.0,25.3507,25.3802,25.3507,25.3704,212210.0
2025-03-25 11:45:00,25.85,25.87,25.83,25.83,274233.0,25.3605,25.3802,25.3409,25.3409,274233.0
2025-03-25 11:50:00,25.84,25.84,25.83,25.84,199096.0,25.3507,25.3507,25.3409,25.3507,199096.0
2025-03-25 11:55:00,25.84,25.85,25.82,25.83,401238.0,25.3507,25.3605,25.3311,25.3409,401238.0
2025-03-25 12:00:00,25.83,25.83,25.79,25.79,655335.0,25.3409,25.3409,25.3017,25.3017,655335.0
2025-03-25 12:05:00,25.8,25.8,25.78,25.79,412528.0,25.3115,25.3115,25.2919,25.3017,412528.0
2025-03-25 12:10:00,25.78,25.8,25.77,25.79,549781.0,25.2919,25.3115,25.2821,25.3017,549781.0
2025-03-25 12:15:00,25.8,25.8,25.78,25.79,225902.0,25.3115,25.3115,25.2919,25.3017,225902.0
2025-03-25 12:20:00,25.78,25.79,25.76,25.77,259378.0,25.2919,25.3017,25.2723,25.2821,259378.0
2025-03-25 12:25:00,25.76,25.78,25.76,25.77,255131.0,25.2723,25.2919,25.2723,25.2821,255131.0
2025-03-25 12:30:00,25.78,25.78,25.71,25.71,677927.0,25.2919,25.2919,25.2232,25.2232,677927.0
2025-03-25 12:35:00,25.72,25.72,25.67,25.69,621776.0,25.233,25.233,25.184,25.2036,621776.0
2025-03-25 12:40:00,25.7,25.71,25.68,25.7,355509.0,25.2134,25.2232,25.1938,25.2134,355509.0
2025-03-25 12:45:00,25.7,25.74,25.7,25.74,312141.0,25.2134,25.2526,25.2134,25.2526,312141.0
2025-03-25 12:50:00,25.74,25.74,25.72,25.73,289778.0,25.2526,25.2526,25.233,25.2428,289778.0
2025-03-25 12:55:00,25.74,25.75,25.73,25.74,197446.0,25.2526,25.2624,25.2428,25.2526,197446.0
2025-03-25 13:00:00,25.74,25.75,25.72,25.73,194900.0,25.2526,25.2624,25.233,25.2428,194900.0
2025-03-25 13:05:00,25.73,25.75,25.71,25.75,221290.0,25.2428,25.2624,25.2232,25.2624,221290.0
2025-03-25 13:10:00,25.75,25.75,25.73,25.74,222829.0,25.2624,25.2624,25.2428,25.2526,222829.0
2025-03-25 13:15:00,25.74,25.74,25.72,25.72,123648.0,25.2526,25.2526,25.233,25.233,123648.0
2025-03-25 13:20:00,25.73,25.74,25.72,25.73,254669.0,25.2428,25.2526,25.233,25.2428,254669.0
2025-03-25 13:25:00,25.74,25.76,25.72,25.74,434064.0,25.2526,25.2723,25.233,25.2526,434064.0
2025-03-25 13:30:00,25.75,25.77,25.74,25.77,211479.0,25.2624,25.2821,25.2526,25.2821,211479.0
2025-03-25 13:35:00,25.77,25.78,25.75,25.77,247310.0,25.2821,25.2919,25.2624,25.2821,247310.0
2025-03-25 13:40:00,25.77,25.78,25.76,25.77,195259.0,25.2821,25.2919,25.2723,25.2821,195259.0
2025-03-25 13:45:00,25.77,25.77,25.74,25.74,255340.0,25.2821,25.2821,25.2526,25.2526,255340.0
2025-03-25 13:50:00,25.75,25.75,25.7,25.7,270737.0,25.2624,25.2624,25.2134,25.2134,270737.0
2025-03-25 13:55:00,25.71,25.72,25.7,25.7,247241.0,25.2232,25.233,25.2134,25.2134,247241.0
2025-03-25 14:00:00,25.71,25.73,25.7,25.71,298943.0,25.2232,25.2428,25.2134,25.2232,298943.0
2025-03-25 14:05:00,25.71,25.71,25.66,25.67,572372.0,25.2232,25.2232,25.1741,25.184,572372.0
2025-03-25 14:10:00,25.67,25.69,25.66,25.69,269210.0,25.184,25.2036,25.1741,25.2036,269210.0
2025-03-25 14:15:00,25.69,25.69,25.66,25.66,236709.0,25.2036,25.2036,25.1741,25.1741,236709.0
2025-03-25 14:20:00,25.66,25.68,25.66,25.67,327032.0,25.1741,25.1938,25.1741,25.184,327032.0
2025-03-25 14:25:00,25.67,25.69,25.66,25.69,272900.0,25.184,25.2036,25.1741,25.2036,272900.0
2025-03-25 14:30:00,25.69,25.71,25.68,25.71,621188.0,25.2036,25.2232,25.1938,25.2232,621188.0
2025-03-25 14:35:00,25.71,25.71,25.68,25.7,491220.0,25.2232,25.2232,25.1938,25.2134,491220.0
2025-03-25 14:40:00,25.7,25.7,25.67,25.68,556475.0,25.2134,25.2134,25.184,25.1938,556475.0
2025-03-25 14:45:00,25.68,25.68,25.65,25.65,350539.0,25.1938,25.1938,25.1643,25.1643,350539.0
2025-03-25 14:50:00,25.65,25.66,25.64,25.64,371946.0,25.1643,25.1741,25.1545,25.1545,371946.0
2025-03-25 14:55:00,25.64,25.66,25.62,25.62,514133.0,25.1545,25.1741,25.1349,25.1349,514133.0
2025-03-25 15:00:00,25.63,25.63,25.62,25.62,207685.0,25.1447,25.1447,25.1349,25.1349,207685.0
2025-03-25 15:05:00,25.63,25.64,25.61,25.64,536283.0,25.1447,25.1545,25.1251,25.1545,536283.0
2025-03-25 15:10:00,25.64,25.64,25.63,25.63,299380.0,25.1545,25.1545,25.1447,25.1447,299380.0
2025-03-25 15:15:00,25.64,25.64,25.58,25.59,709590.0,25.1545,25.1545,25.0957,25.1055,709590.0
2025-03-25 15:20:00,25.59,25.6,25.58,25.58,415829.0,25.1055,25.1153,25.0957,25.0957,415829.0
2025-03-25 15:25:00,25.58,25.59,25.55,25.56,642336.0,25.0957,25.1055,25.0662,25.076,642336.0
2025-03-25 15:30:00,25.56,25.57,25.51,25.54,877123.0,25.076,25.0858,25.027,25.0564,877123.0
2025-03-25 15:35:00,25.53,25.57,25.52,25.53,709626.0,25.0466,25.0858,25.0368,25.0466,709626.0
2025-03-25 15:40:00,25.53,25.54,25.52,25.54,568791.0,25.0466,25.0564,25.0368,25.0564,568791.0
2025-03-25 15:45:00,25.54,25.56,25.53,25.55,681445.0,25.0564,25.076,25.0466,25.0662,681445.0
2025-03-25 15:50:00,25.55,25.58,25.53,25.57,1282947.0,25.0662,25.0957,25.0466,25.0858,1282947.0
2025-03-25 15:55:00,25.57,25.57,25.55,25.55,2318137.0,25.0858,25.0858,25.0662,25.0662,2318137.0
2025-03-26 09:30:00,25.53,25.58,25.45,25.52,1973159.0,25.0466,25.0957,24.9681,25.0368,1973159.0
2025-03-26 09:35:00,25.52,25.55,25.42,25.54,528635.0,25.0368,25.0662,24.9387,25.0564,528635.0
2025-03-26 09:40:00,25.54,25.56,25.5,25.55,414870.0,25.0564,25.076,25.0172,25.0662,414870.0
2025-03-26 09:45:00,25.55,25.61,25.55,25.6,448009.0,25.0662,25.1251,25.0662,25.1153,448009.0
2025-03-26 09:50:00,25.59,25.63,25.55,25.55,283900.0,25.1055,25.1447,25.0662,25.0662,283900.0
2025-03-26 09:55:00,25.55,25.59,25.54,25.59,242621.0,25.0662,25.1055,25.0564,25.1055,242621.0
2025-03-26 10:00:00,25.58,25.62,25.55,25.61,559224.0,25.0957,25.1349,25.0662,25.1251,559224.0
2025-03-26 10:05:00,25.6,25.61,25.54,25.55,332272.0,25.1153,25.1251,25.0564,25.0662,332272.0
2025-03-26 10:10:00,25.56,25.57,25.53,25.55,262713.0,25.076,25.0858,25.0466,25.0662,262713.0
2025-03-26 10:15:00,25.55,25.56,25.53,25.55,262324.0,25.0662,25.076,25.0466,25.0662,262324.0
2025-03-26 10:20:00,25.56,25.57,25.53,25.55,391363.0,25.076,25.0858,25.0466,25.0662,391363.0
2025-03-26 10:25:00,25.55,25.57,25.53,25.55,253104.0,25.0662,25.0858,25.0466,25.0662,253104.0
2025-03-26 10:30:00,25.55,25.6,25.54,25.58,295750.0,25.0662,25.1153,25.0564,25.0957,295750.0
2025-03-26 10:35:00,25.57,25.59,25.56,25.58,346907.0,25.0858,25.1055,25.076,25.0957,346907.0
2025-03-26 10:40:00,25.57,25.6,25.57,25.6,253676.0,25.0858,25.1153,25.0858,25.1153,253676.0
2025-03-26 10:45:00,25.6,25.6,25.55,25.57,220108.0,25.1153,25.1153,25.0662,25.0858,220108.0
2025-03-26 10:50:00,25.57,25.57,25.55,25.55,196483.0,25.0858,25.0858,25.0662,25.0662,196483.0
2025-03-26 10:55:00,25.55,25.62,25.55,25.59,621388.0,25.0662,25.1349,25.0662,25.1055,621388.0
2025-03-26 11:00:00,25.59,25.62,25.57,25.61,584241.0,25.1055,25.1349,25.0858,25.1251,584241.0
2025-03-26 11:05:00,25.62,25.65,25.61,25.64,232834.0,25.1349,25.1643,25.1251,25.1545,232834.0
2025-03-26 11:10:00,25.65,25.65,25.56,25.57,430652.0,25.1643,25.1643,25.076,25.0858,430652.0
2025-03-26 11:15:00,25.57,25.57,25.48,25.49,749593.0,25.0858,25.0858,24.9976,25.0074,749593.0
2025-03-26 11:20:00,25.5,25.5,25.45,25.48,444098.0,25.0172,25.0172,24.9681,24.9976,444098.0
2025-03-26 11:25:00,25.47,25.48,25.45,25.45,398054.0,24.9877,24.9976,24.9681,24.9681,398054.0
2025-03-26 11:30:00,25.45,25.49,25.45,25.46,227716.0,24.9681,25.0074,24.9681,24.9779,227716.0
2025-03-26 11:35:00,25.46,25.48,25.46,25.48,139468.0,24.9779,24.9976,24.9779,24.9976,139468.0
2025-03-26 11:40:00,25.47,25.48,25.45,25.46,190509.0,24.9877,24.9976,24.9681,24.9779,190509.0
2025-03-26 11:45:00,25.46,25.47,25.42,25.43,462679.0,24.9779,24.9877,24.9387,24.9485,462679.0
2025-03-26 11:50:00,25.44,25.44,25.42,25.44,220357.0,24.9583,24.9583,24.9387,24.9583,220357.0
2025-03-26 11:55:00,25.44,25.47,25.42,25.42,605856.0,24.9583,24.9877,24.9387,24.9387,605856.0
2025-03-26 12:00:00,25.42,25.45,25.41,25.41,526303.0,24.9387,24.9681,24.9289,24.9289,526303.0
2025-03-26 12:05:00,25.42,25.43,25.39,25.42,643754.0,24.9387,24.9485,24.9093,24.9387,643754.0
2025-03-26 12:10:00,25.42,25.43,25.4,25.43,220430.0,24.9387,24.9485,24.9191,24.9485,220430.0
2025-03-26 12:15:00,25.43,25.45,25.42,25.44,134981.0,24.9485,24.9681,24.9387,24.9583,134981.0
2025-03-26 12:20:00,25.44,25.45,25.42,25.43,157679.0,24.9583,24.9681,24.9387,24.9485,157679.0
2025-03-26 12:25:00,25.42,25.44,25.42,25.44,258251.0,24.9387,24.9583,24.9387,24.9583,258251.0
2025-03-26 12:30:00,25.44,25.45,25.38,25.39,508160.0,24.9583,24.9681,24.8994,24.9093,508160.0
2025-03-26 12:35:00,25.39,25.4,25.38,25.39,336204.0,24.9093,24.9191,24.8994,24.9093,336204.0
2025-03-26 12:40:00,25.38,25.39,25.37,25.38,353139.0,24.8994,24.9093,24.8896,24.8994,353139.0
2025-03-26 12:45:00,25.39,25.42,25.38,25.42,350189.0,24.9093,24.9387,24.8994,24.9387,350189.0
2025-03-26 12:50:00,25.41,25.42,25.39,25.39,210135.0,24.9289,24.9387,24.9093,24.9093,210135.0
2025-03-26 12:55:00,25.4,25.42,25.39,25.41,208252.0,24.9191,24.9387,24.9093,24.9289,208252.0
2025-03-26 13:00:00,25.41,25.47,25.4,25.46,260913.0,24.9289,24.9877,24.9191,24.9779,260913.0
2025-03-26 13:05:00,25.45,25.47,25.44,25.45,334078.0,24.9681,24.9877,24.9583,24.9681,334078.0
2025-03-26 13:10:00,25.46,25.47,25.43,25.43,299059.0,24.9779,24.9877,24.9485,24.9485,299059.0
2025-03-26 13:15:00,25.43,25.44,25.38,25.38,310702.0,24.9485,24.9583,24.8994,24.8994,310702.0
2025-03-26 13:20:00,25.38,25.4,25.37,25.37,337922.0,24.8994,24.9191,24.8896,24.8896,337922.0
2025-03-26 13:25:00,25.37,25.38,25.36,25.38,243052.0,24.8896,24.8994,24.8798,24.8994,243052.0
2025-03-26 13:30:00,25.38,25.38,25.36,25.37,144339.0,24.8994,24.8994,24.8798,24.8896,144339.0
2025-03-26 13:35:00,25.37,25.37,25.28,25.33,886100.0,24.8896,24.8896,24.8013,24.8504,886100.0
2025-03-26 13:40:00,25.33,25.36,25.22,25.26,2043350.0,24.8504,24.8798,24.7425,24.7817,2043350.0
2025-03-26 13:45:00,25.26,25.27,25.12,25.21,2351381.0,24.7817,24.7915,24.6444,24.7327,2351381.0
2025-03-26 13:50:00,25.22,25.3,25.21,25.26,637264.0,24.7425,24.821,24.7327,24.7817,637264.0
2025-03-26 13:55:00,25.26,25.28,25.24,25.24,392306.0,24.7817,24.8013,24.7621,24.7621,392306.0
2025-03-26 14:00:00,25.25,25.27,25.23,25.25,338664.0,24.7719,24.7915,24.7523,24.7719,338664.0
2025-03-26 14:05:00,25.25,25.3,25.24,25.3,247290.0,24.7719,24.821,24.7621,24.821,247290.0
2025-03-26 14:10:00,25.3,25.31,25.27,25.28,295141.0,24.821,24.8308,24.7915,24.8013,295141.0
2025-03-26 14:15:00,25.28,25.29,25.25,25.27,226723.0,24.8013,24.8111,24.7719,24.7915,226723.0
2025-03-26 14:20:00,25.26,25.27,25.25,25.26,408691.0,24.7817,24.7915,24.7719,24.7817,408691.0
2025-03-26 14:25:00,25.27,25.28,25.26,25.27,269586.0,24.7915,24.8013,24.7817,24.7915,269586.0
2025-03-26 14:30:00,25.27,25.29,25.26,25.27,323404.0,24.7915,24.8111,24.7817,24.7915,323404.0
2025-03-26 14:35:00,25.27,25.27,25.25,25.26,229305.0,24.7915,24.7915,24.7719,24.7817,229305.0
2025-03-26 14:40:00,25.26,25.28,25.25,25.26,344485.0,24.7817,24.8013,24.7719,24.7817,344485.0
2025-03-26 14:45:00,25.26,25.27,25.2,25.21,767290.0,24.7817,24.7915,24.7229,24.7327,767290.0
2025-03-26 14:50:00,25.21,25.22,25.2,25.21,258802.0,24.7327,24.7425,24.7229,24.7327,258802.0
2025-03-26 14:55:00,25.21,25.22,25.19,25.2,563347.0,24.7327,24.7425,24.713,24.7229,563347.0
2025-03-26 15:00:00,25.2,25.21,25.13,25.14,456113.0,24.7229,24.7327,24.6542,24.664,456113.0
2025-03-26 15:05:00,25.14,25.21,25.13,25.15,576567.0,24.664,24.7327,24.6542,24.6738,576567.0
2025-03-26 15:10:00,25.15,25.2,25.14,25.19,538310.0,24.6738,24.7229,24.664,24.713,538310.0
2025-03-26 15:15:00,25.2,25.2,25.17,25.19,394258.0,24.7229,24.7229,24.6934,24.713,394258.0
2025-03-26 15:20:00,25.19,25.2,25.18,25.19,301149.0,24.713,24.7229,24.7032,24.713,301149.0
2025-03-26 15:25:00,25.19,25.21,25.18,25.21,285165.0,24.713,24.7327,24.7032,24.7327,285165.0
2025-03-26 15:30:00,25.21,25.22,25.19,25.22,451074.0,24.7327,24.7425,24.713,24.7425,451074.0
2025-03-26 15:35:00,25.21,25.22,25.18,25.2,406924.0,24.7327,24.7425,24.7032,24.7229,406924.0
2025-03-26 15:40:00,25.2,25.21,25.19,25.21,457662.0,24.7229,24.7327,24.713,24.7327,457662.0
2025-03-26 15:45:00,25.21,25.21,25.17,25.21,733611.0,24.7327,24.7327,24.6934,24.7327,733611.0
2025-03-26 15:50:00,25.21,25.25,25.21,25.23,913457.0,24.7327,24.7719,24.7327,24.7523,913457.0
2025-03-26 15:55:00,25.23,25.23,25.18,25.19,1793859.0,24.7523,24.7523,24.7032,24.713,1793859.0
2025-03-27 09:30:00,25.2,25.23,25.07,25.08,1119946.0,24.7229,24.7523,24.5953,24.6051,1119946.0
2025-03-27 09:35:00,25.08,25.16,25.07,25.11,535982.0,24.6051,24.6836,24.5953,24.6346,535982.0
2025-03-27 09:40:00,25.12,25.12,25.01,25.03,1013329.0,24.6444,24.6444,24.5365,24.5561,1013329.0
2025-03-27 09:45:00,25.03,25.09,25.02,25.04,476226.0,24.5561,24.6149,24.5463,24.5659,476226.0
2025-03-27 09:50:00,25.04,25.06,24.94,25.04,1753402.0,24.5659,24.5855,24.4678,24.5659,1753402.0
2025-03-27 09:55:00,25.04,25.08,25.0,25.07,804156.0,24.5659,24.6051,24.5266,24.5953,804156.0
2025-03-27 10:00:00,25.07,25.08,25.03,25.05,550819.0,24.5953,24.6051,24.5561,24.5757,550819.0
2025-03-27 10:05:00,25.04,25.07,25.01,25.03,495664.0,24.5659,24.5953,24.5365,24.5561,495664.0
2025-03-27 10:10:00,25.03,25.07,24.99,25.05,888936.0,24.5561,24.5953,24.5168,24.5757,888936.0
2025-03-27 10:15:00,25.05,25.07,25.03,25.07,459982.0,24.5757,24.5953,24.5561,24.5953,459982.0
2025-03-27 10:20:00,25.07,25.1,25.05,25.07,294629.0,24.5953,24.6247,24.5757,24.5953,294629.0
2025-03-27 10:25:00,25.08,25.09,25.04,25.05,248109.0,24.6051,24.6149,24.5659,24.5757,248109.0
2025-03-27 10:30:00,25.05,25.06,25.03,25.04,427185.0,24.5757,24.5855,24.5561,24.5659,427185.0
2025-03-27 10:35:00,25.04,25.12,25.04,25.11,590288.0,24.5659,24.6444,24.5659,24.6346,590288.0
2025-03-27 10:40:00,25.1,25.13,25.09,25.1,397722.0,24.6247,24.6542,24.6149,24.6247,397722.0
2025-03-27 10:45:00,25.1,25.11,25.08,25.11,260971.0,24.6247,24.6346,24.6051,24.6346,260971.0
2025-03-27 10:50:00,25.1,25.14,25.1,25.11,432024.0,24.6247,24.664,24.6247,24.6346,432024.0
2025-03-27 10:55:00,25.11,25.13,25.09,25.13,359957.0,24.6346,24.6542,24.6149,24.6542,359957.0
2025-03-27 11:00:00,25.13,25.2,25.12,25.2,280976.0,24.6542,24.7229,24.6444,24.7229,280976.0
2025-03-27 11:05:00,25.19,25.2,25.15,25.17,344318.0,24.713,24.7229,24.6738,24.6934,344318.0
2025-03-27 11:10:00,25.17,25.19,25.16,25.18,300579.0,24.6934,24.713,24.6836,24.7032,300579.0
2025-03-27 11:15:00,25.18,25.19,25.17,25.18,179486.0,24.7032,24.713,24.6934,24.7032,179486.0
2025-03-27 11:20:00,25.18,25.21,25.16,25.2,381451.0,24.7032,24.7327,24.6836,24.7229,381451.0
2025-03-27 11:25:00,25.2,25.2,25.17,25.18,220268.0,24.7229,24.7229,24.6934,24.7032,220268.0
2025-03-27 11:30:00,25.19,25.2,25.18,25.2,144084.0,24.713,24.7229,24.7032,24.7229,144084.0
2025-03-27 11:35:00,25.2,25.2,25.17,25.17,189506.0,24.7229,24.7229,24.6934,24.6934,189506.0
2025-03-27 11:40:00,25.18,25.18,25.16,25.18,197636.0,24.7032,24.7032,24.6836,24.7032,197636.0
2025-03-27 11:45:00,25.18,25.18,25.16,25.16,330437.0,24.7032,24.7032,24.6836,24.6836,330437.0
2025-03-27 11:50:00,25.17,25.17,25.13,25.14,179467.0,24.6934,24.6934,24.6542,24.664,179467.0
2025-03-27 11:55:00,25.13,25.15,25.12,25.14,170261.0,24.6542,24.6738,24.6444,24.664,170261.0
2025-03-27 12:00:00,25.13,25.15,25.13,25.14,168453.0,24.6542,24.6738,24.6542,24.664,168453.0
2025-03-27 12:05:00,25.13,25.16,25.12,25.13,206241.0,24.6542,24.6836,24.6444,24.6542,206241.0
2025-03-27 12:10:00,25.12,25.13,25.08,25.09,263240.0,24.6444,24.6542,24.6051,24.6149,263240.0
2025-03-27 12:15:00,25.08,25.1,25.08,25.08,434123.0,24.6051,24.6247,24.6051,24.6051,434123.0
2025-03-27 12:20:00,25.09,25.11,25.08,25.1,121938.0,24.6149,24.6346,24.6051,24.6247,121938.0
2025-03-27 12:25:00,25.11,25.12,25.1,25.11,138602.0,24.6346,24.6444,24.6247,24.6346,138602.0
2025-03-27 12:30:00,25.11,25.14,25.1,25.12,242577.0,24.6346,24.664,24.6247,24.6444,242577.0
2025-03-27 12:35:00,25.13,25.13,25.1,25.11,281545.0,24.6542,24.6542,24.6247,24.6346,281545.0
2025-03-27 12:40:00,25.11,25.11,25.09,25.09,190911.0,24.6346,24.6346,24.6149,24.6149,190911.0
2025-03-27 12:45:00,25.09,25.1,25.07,25.09,210106.0,24.6149,24.6247,24.5953,24.6149,210106.0
2025-03-27 12:50:00,25.08,25.09,25.07,25.08,144982.0,24.6051,24.6149,24.5953,24.6051,144982.0
2025-03-27 12:55:00,25.08,25.08,25.05,25.05,368734.0,24.6051,24.6051,24.5757,24.5757,368734.0
2025-03-27 13:00:00,25.05,25.06,25.03,25.05,311798.0,24.5757,24.5855,24.5561,24.5757,311798.0
2025-03-27 13:05:00,25.05,25.06,25.03,25.05,329367.0,24.5757,24.5855,24.5561,24.5757,329367.0
2025-03-27 13:10:00,25.05,25.06,25.04,25.05,127596.0,24.5757,24.5855,24.5659,24.5757,127596.0
2025-03-27 13:15:00,25.06,25.06,25.04,25.05,164686.0,24.5855,24.5855,24.5659,24.5757,164686.0
2025-03-27 13:20:00,25.05,25.05,25.03,25.04,229346.0,24.5757,24.5757,24.5561,24.5659,229346.0
2025-03-27 13:25:00,25.04,25.04,24.83,24.85,2425066.0,24.5659,24.5659,24.3599,24.3795,2425066.0
2025-03-27 13:30:00,24.86,24.95,24.85,24.91,1235655.0,24.3893,24.4776,24.3795,24.4383,1235655.0
2025-03-27 13:35:00,24.91,25.02,24.9,24.98,1409654.0,24.4383,24.5463,24.4285,24.507,1409654.0
2025-03-27 13:40:00,24.98,24.98,24.94,24.96,305043.0,24.507,24.507,24.4678,24.4874,305043.0
2025-03-27 13:45:00,24.96,24.97,24.94,24.96,301198.0,24.4874,24.4972,24.4678,24.4874,301198.0
2025-03-27 13:50:00,24.96,24.98,24.94,24.94,272635.0,24.4874,24.507,24.4678,24.4678,272635.0
2025-03-27 13:55:00,24.94,24.95,24.91,24.92,375858.0,24.4678,24.4776,24.4383,24.4482,375858.0
2025-03-27 14:00:00,24.92,24.93,24.9,24.93,461210.0,24.4482,24.458,24.4285,24.458,461210.0
2025-03-27 14:05:00,24.92,24.93,24.91,24.92,471720.0,24.4482,24.458,24.4383,24.4482,471720.0
2025-03-27 14:10:00,24.92,24.94,24.91,24.93,393578.0,24.4482,24.4678,24.4383,24.458,393578.0
2025-03-27 14:15:00,24.93,24.94,24.92,24.93,195345.0,24.458,24.4678,24.4482,24.458,195345.0
2025-03-27 14:20:00,24.93,24.94,24.92,24.93,398297.0,24.458,24.4678,24.4482,24.458,398297.0
2025-03-27 14:25:00,24.93,24.96,24.92,24.94,328320.0,24.458,24.4874,24.4482,24.4678,328320.0
2025-03-27 14:30:00,24.95,24.96,24.94,24.96,255072.0,24.4776,24.4874,24.4678,24.4874,255072.0
2025-03-27 14:35:00,24.95,24.97,24.95,24.96,272602.0,24.4776,24.4972,24.4776,24.4874,272602.0
2025-03-27 14:40:00,24.96,24.99,24.96,24.98,425723.0,24.4874,24.5168,24.4874,24.507,425723.0
2025-03-27 14:45:00,24.98,24.99,24.96,24.96,222652.0,24.507,24.5168,24.4874,24.4874,222652.0
2025-03-27 14:50:00,24.96,24.97,24.93,24.94,509883.0,24.4874,24.4972,24.458,24.4678,509883.0
2025-03-27 14:55:00,24.94,24.94,24.9,24.91,857417.0,24.4678,24.4678,24.4285,24.4383,857417.0
2025-03-27 15:00:00,24.91,24.96,24.9,24.95,331519.0,24.4383,24.4874,24.4285,24.4776,331519.0
2025-03-27 15:05:00,24.96,24.98,24.94,24.98,245470.0,24.4874,24.507,24.4678,24.507,245470.0
2025-03-27 15:10:00,24.98,24.98,24.96,24.96,215234.0,24.507,24.507,24.4874,24.4874,215234.0
2025-03-27 15:15:00,24.96,24.98,24.93,24.96,1658227.0,24.4874,24.507,24.458,24.4874,1658227.0
2025-03-27 15:20:00,24.96,24.98,24.96,24.98,301593.0,24.4874,24.507,24.4874,24.507,301593.0
2025-03-27 15:25:00,24.98,25.04,24.97,25.04,665227.0,24.507,24.5659,24.4972,24.5659,665227.0
2025-03-27 15:30:00,25.04,25.08,25.03,25.05,644830.0,24.5659,24.6051,24.5561,24.5757,644830.0
2025-03-27 15:35:00,25.05,25.06,25.02,25.03,421003.0,24.5757,24.5855,24.5463,24.5561,421003.0
2025-03-27 15:40:00,25.04,25.05,25.03,25.05,337585.0,24.5659,24.5757,24.5561,24.5757,337585.0
2025-03-27 15:45:00,25.04,25.08,25.04,25.08,636834.0,24.5659,24.6051,24.5659,24.6051,636834.0
2025-03-27 15:50:00,25.07,25.09,25.05,25.06,882169.0,24.5953,24.6149,24.5757,24.5855,882169.0
2025-03-27 15:55:00,25.07,25.07,25.01,25.02,2512957.0,24.5953,24.5953,24.5365,24.5463,2512957.0
2025-03-28 09:30:00,25.03,25.08,24.93,24.96,917735.0,24.5561,24.6051,24.458,24.4874,917735.0
2025-03-28 09:35:00,24.96,24.99,24.88,24.96,415497.0,24.4874,24.5168,24.4089,24.4874,415497.0
2025-03-28 09:40:00,24.96,24.99,24.89,24.91,478291.0,24.4874,24.5168,24.4187,24.4383,478291.0
2025-03-28 09:45:00,24.91,24.91,24.85,24.86,587409.0,24.4383,24.4383,24.3795,24.3893,587409.0
2025-03-28 09:50:00,24.86,24.86,24.82,24.84,572433.0,24.3893,24.3893,24.35,24.3697,572433.0
2025-03-28 09:55:00,24.85,24.86,24.83,24.84,281662.0,24.3795,24.3893,24.3599,24.3697,281662.0
2025-03-28 10:00:00,24.85,24.91,24.81,24.91,488110.0,24.3795,24.4383,24.3402,24.4383,488110.0
2025-03-28 10:05:00,24.9,24.99,24.9,24.93,497130.0,24.4285,24.5168,24.4285,24.458,497130.0
2025-03-28 10:10:00,24.93,24.94,24.9,24.9,338405.0,24.458,24.4678,24.4285,24.4285,338405.0
2025-03-28 10:15:00,24.91,24.92,24.88,24.89,354259.0,24.4383,24.4482,24.4089,24.4187,354259.0
2025-03-28 10:20:00,24.89,24.92,24.87,24.92,372167.0,24.4187,24.4482,24.3991,24.4482,372167.0
2025-03-28 10:25:00,24.92,24.97,24.91,24.96,640719.0,24.4482,24.4972,24.4383,24.4874,640719.0
2025-03-28 10:30:00,24.96,24.97,24.91,24.93,355234.0,24.4874,24.4972,24.4383,24.458,355234.0
2025-03-28 10:35:00,24.93,24.95,24.91,24.95,354715.0,24.458,24.4776,24.4383,24.4776,354715.0
2025-03-28 10:40:00,24.94,25.01,24.94,25.0,399275.0,24.4678,24.5365,24.4678,24.5266,399275.0
2025-03-28 10:45:00,25.01,25.02,24.98,25.0,386055.0,24.5365,24.5463,24.507,24.5266,386055.0
2025-03-28 10:50:00,25.0,25.0,24.98,24.98,188867.0,24.5266,24.5266,24.507,24.507,188867.0
2025-03-28 10:55:00,24.98,25.0,24.97,25.0,264316.0,24.507,24.5266,24.4972,24.5266,264316.0
2025-03-28 11:00:00,25.0,25.02,24.99,25.0,281360.0,24.5266,24.5463,24.5168,24.5266,281360.0
2025-03-28 11:05:00,25.0,25.03,24.99,25.03,285712.0,24.5266,24.5561,24.5168,24.5561,285712.0
2025-03-28 11:10:00,25.03,25.1,25.02,25.1,380220.0,24.5561,24.6247,24.5463,24.6247,380220.0
2025-03-28 11:15:00,25.1,25.13,25.08,25.12,392979.0,24.6247,24.6542,24.6051,24.6444,392979.0
2025-03-28 11:20:00,25.12,25.22,25.11,25.18,469039.0,24.6444,24.7425,24.6346,24.7032,469039.0
2025-03-28 11:25:00,25.18,25.2,25.13,25.14,317773.0,24.7032,24.7229,24.6542,24.664,317773.0
2025-03-28 11:30:00,25.14,25.15,25.11,25.13,218970.0,24.664,24.6738,24.6346,24.6542,218970.0
2025-03-28 11:35:00,25.13,25.13,25.1,25.12,134057.0,24.6542,24.6542,24.6247,24.6444,134057.0
2025-03-28 11:40:00,25.12,25.13,25.09,25.11,245724.0,24.6444,24.6542,24.6149,24.6346,245724.0
2025-03-28 11:45:00,25.1,25.11,25.09,25.11,115525.0,24.6247,24.6346,24.6149,24.6346,115525.0
2025-03-28 11:50:00,25.11,25.11,25.09,25.1,54824.0,24.6346,24.6346,24.6149,24.6247,54824.0
2025-03-28 11:55:00,25.1,25.1,25.07,25.08,99301.0,24.6247,24.6247,24.5953,24.6051,99301.0
2025-03-28 12:00:00,25.08,25.09,25.07,25.08,105527.0,24.6051,24.6149,24.5953,24.6051,105527.0
2025-03-28 12:05:00,25.07,25.09,25.07,25.09,67011.0,24.5953,24.6149,24.5953,24.6149,67011.0
2025-03-28 12:10:00,25.08,25.1,25.08,25.09,152800.0,24.6051,24.6247,24.6051,24.6149,152800.0
2025-03-28 12:15:00,25.1,25.11,25.08,25.1,99959.0,24.6247,24.6346,24.6051,24.6247,99959.0
2025-03-28 12:20:00,25.09,25.11,25.05,25.05,228660.0,24.6149,24.6346,24.5757,24.5757,228660.0
2025-03-28 12:25:00,25.06,25.06,25.04,25.05,133680.0,24.5855,24.5855,24.5659,24.5757,133680.0
2025-03-28 12:30:00,25.05,25.05,25.02,25.03,224103.0,24.5757,24.5757,24.5463,24.5561,224103.0
2025-03-28 12:35:00,25.03,25.05,25.02,25.05,223527.0,24.5561,24.5757,24.5463,24.5757,223527.0
2025-03-28 12:40:00,25.04,25.07,25.04,25.05,185661.0,24.5659,24.5953,24.5659,24.5757,185661.0
2025-03-28 12:45:00,25.05,25.06,25.03,25.04,111933.0,24.5757,24.5855,24.5561,24.5659,111933.0
2025-03-28 12:50:00,25.05,25.07,25.04,25.05,126513.0,24.5757,24.5953,24.5659,24.5757,126513.0
2025-03-28 12:55:00,25.05,25.11,25.05,25.11,392576.0,24.5757,24.6346,24.5757,24.6346,392576.0
2025-03-28 13:00:00,25.1,25.11,25.07,25.08,458578.0,24.6247,24.6346,24.5953,24.6051,458578.0
2025-03-28 13:05:00,25.08,25.08,25.03,25.04,310181.0,24.6051,24.6051,24.5561,24.5659,310181.0
2025-03-28 13:10:00,25.04,25.05,25.03,25.04,295622.0,24.5659,24.5757,24.5561,24.5659,295622.0
2025-03-28 13:15:00,25.04,25.06,25.03,25.05,217682.0,24.5659,24.5855,24.5561,24.5757,217682.0
2025-03-28 13:20:00,25.05,25.06,25.04,25.04,159069.0,24.5757,24.5855,24.5659,24.5659,159069.0
2025-03-28 13:25:00,25.05,25.06,25.03,25.06,143100.0,24.5757,24.5855,24.5561,24.5855,143100.0
2025-03-28 13:30:00,25.05,25.1,25.05,25.07,208289.0,24.5757,24.6247,24.5757,24.5953,208289.0
2025-03-28 13:35:00,25.07,25.08,25.07,25.08,85552.0,24.5953,24.6051,24.5953,24.6051,85552.0
2025-03-28 13:40:00,25.08,25.09,25.07,25.09,157598.0,24.6051,24.6149,24.5953,24.6149,157598.0
2025-03-28 13:45:00,25.09,25.1,25.07,25.09,181511.0,24.6149,24.6247,24.5953,24.6149,181511.0
2025-03-28 13:50:00,25.1,25.1,25.08,25.09,73175.0,24.6247,24.6247,24.6051,24.6149,73175.0
2025-03-28 13:55:00,25.09,25.11,25.09,25.11,126358.0,24.6149,24.6346,24.6149,24.6346,126358.0
2025-03-28 14:00:00,25.11,25.14,25.1,25.12,169957.0,24.6346,24.664,24.6247,24.6444,169957.0
2025-03-28 14:05:00,25.12,25.13,25.09,25.1,163604.0,24.6444,24.6542,24.6149,24.6247,163604.0
2025-03-28 14:10:00,25.1,25.1,25.06,25.07,234910.0,24.6247,24.6247,24.5855,24.5953,234910.0
2025-03-28 14:15:00,25.07,25.09,25.06,25.08,165664.0,24.5953,24.6149,24.5855,24.6051,165664.0
2025-03-28 14:20:00,25.08,25.08,25.07,25.08,85728.0,24.6051,24.6051,24.5953,24.6051,85728.0
2025-03-28 14:25:00,25.07,25.08,25.05,25.05,137393.0,24.5953,24.6051,24.5757,24.5757,137393.0
2025-03-28 14:30:00,25.05,25.08,25.04,25.08,176735.0,24.5757,24.6051,24.5659,24.6051,176735.0
2025-03-28 14:35:00,25.07,25.08,25.06,25.07,123921.0,24.5953,24.6051,24.5855,24.5953,123921.0
2025-03-28 14:40:00,25.06,25.08,25.06,25.06,117832.0,24.5855,24.6051,24.5855,24.5855,117832.0
2025-03-28 14:45:00,25.07,25.07,25.06,25.07,133558.0,24.5953,24.5953,24.5855,24.5953,133558.0
2025-03-28 14:50:00,25.07,25.08,25.06,25.08,189108.0,24.5953,24.6051,24.5855,24.6051,189108.0
2025-03-28 14:55:00,25.08,25.08,25.07,25.08,86822.0,24.6051,24.6051,24.5953,24.6051,86822.0
2025-03-28 15:00:00,25.08,25.1,25.07,25.08,223673.0,24.6051,24.6247,24.5953,24.6051,223673.0
2025-03-28 15:05:00,25.08,25.09,25.07,25.09,97943.0,24.6051,24.6149,24.5953,24.6149,97943.0
2025-03-28 15:10:00,25.08,25.1,25.07,25.09,202548.0,24.6051,24.6247,24.5953,24.6149,202548.0
2025-03-28 15:15:00,25.09,25.09,25.07,25.07,125177.0,24.6149,24.6149,24.5953,24.5953,125177.0
2025-03-28 15:20:00,25.08,25.11,25.07,25.11,294179.0,24.6051,24.6346,24.5953,24.6346,294179.0
2025-03-28 15:25:00,25.1,25.11,25.09,25.1,387424.0,24.6247,24.6346,24.6149,24.6247,387424.0
2025-03-28 15:30:00,25.09,25.1,25.08,25.1,256687.0,24.6149,24.6247,24.6051,24.6247,256687.0
2025-03-28 15:35:00,25.1,25.12,25.09,25.12,326084.0,24.6247,24.6444,24.6149,24.6444,326084.0
2025-03-28 15:40:00,25.12,25.15,25.11,25.14,602815.0,24.6444,24.6738,24.6346,24.664,602815.0
2025-03-28 15:45:00,25.14,25.18,25.12,25.18,649577.0,24.664,24.7032,24.6444,24.7032,649577.0
2025-03-28 15:50:00,25.18,25.2,25.15,25.19,927468.0,24.7032,24.7229,24.6738,24.713,927468.0
2025-03-28 15:55:00,25.19,25.21,25.17,25.2,2962684.0,24.713,24.7327,24.6934,24.7229,2962684.0
2025-03-31 09:30:00,24.8,24.99,24.77,24.94,1586812.0,24.3304,24.5168,24.301,24.4678,1586812.0
2025-03-31 09:35:00,24.93,24.93,24.71,24.73,1267152.0,24.458,24.458,24.2421,24.2618,1267152.0
2025-03-31 09:40:00,24.73,24.73,24.61,24.62,1446207.0,24.2618,24.2618,24.144,24.1538,1446207.0
2025-03-31 09:45:00,24.62,24.83,24.62,24.79,893600.0,24.1538,24.3599,24.1538,24.3206,893600.0
2025-03-31 09:50:00,24.78,24.84,24.75,24.8,507988.0,24.3108,24.3697,24.2814,24.3304,507988.0
2025-03-31 09:55:00,24.8,24.87,24.79,24.83,528324.0,24.3304,24.3991,24.3206,24.3599,528324.0
2025-03-31 10:00:00,24.84,24.85,24.78,24.84,467951.0,24.3697,24.3795,24.3108,24.3697,467951.0
2025-03-31 10:05:00,24.84,24.87,24.8,24.83,353361.0,24.3697,24.3991,24.3304,24.3599,353361.0
2025-03-31 10:10:00,24.83,24.83,24.79,24.82,328013.0,24.3599,24.3599,24.3206,24.35,328013.0
2025-03-31 10:15:00,24.82,24.85,24.8,24.85,245902.0,24.35,24.3795,24.3304,24.3795,245902.0
2025-03-31 10:20:00,24.85,24.89,24.84,24.86,312072.0,24.3795,24.4187,24.3697,24.3893,312072.0
2025-03-31 10:25:00,24.86,24.91,24.86,24.88,418594.0,24.3893,24.4383,24.3893,24.4089,418594.0
2025-03-31 10:30:00,24.89,24.97,24.88,24.96,409454.0,24.4187,24.4972,24.4089,24.4874,409454.0
2025-03-31 10:35:00,24.96,25.03,24.95,25.03,423104.0,24.4874,24.5561,24.4776,24.5561,423104.0
2025-03-31 10:40:00,25.03,25.03,24.97,25.01,469746.0,24.5561,24.5561,24.4972,24.5365,469746.0
2025-03-31 10:45:00,25.01,25.01,24.95,24.98,360171.0,24.5365,24.5365,24.4776,24.507,360171.0
2025-03-31 10:50:00,24.97,24.98,24.93,24.95,256868.0,24.4972,24.507,24.458,24.4776,256868.0
2025-03-31 10:55:00,24.95,24.98,24.94,24.98,167036.0,24.4776,24.507,24.4678,24.507,167036.0
2025-03-31 11:00:00,24.98,25.01,24.97,25.01,185703.0,24.507,24.5365,24.4972,24.5365,185703.0
2025-03-31 11:05:00,25.01,25.02,25.0,25.02,233051.0,24.5365,24.5463,24.5266,24.5463,233051.0
2025-03-31 11:10:00,25.02,25.02,24.97,24.98,376041.0,24.5463,24.5463,24.4972,24.507,376041.0
2025-03-31 11:15:00,24.98,25.0,24.97,24.98,263482.0,24.507,24.5266,24.4972,24.507,263482.0
2025-03-31 11:20:00,24.98,25.0,24.96,24.98,465348.0,24.507,24.5266,24.4874,24.507,465348.0
2025-03-31 11:25:00,24.98,24.99,24.94,24.95,145867.0,24.507,24.5168,24.4678,24.4776,145867.0
2025-03-31 11:30:00,24.95,24.95,24.91,24.91,340769.0,24.4776,24.4776,24.4383,24.4383,340769.0
2025-03-31 11:35:00,24.91,24.95,24.9,24.95,286258.0,24.4383,24.4776,24.4285,24.4776,286258.0
2025-03-31 11:40:00,24.95,24.96,24.93,24.94,173965.0,24.4776,24.4874,24.458,24.4678,173965.0
2025-03-31 11:45:00,24.94,25.0,24.93,25.0,248487.0,24.4678,24.5266,24.458,24.5266,248487.0
2025-03-31 11:50:00,24.99,25.0,24.98,25.0,328516.0,24.5168,24.5266,24.507,24.5266,328516.0
2025-03-31 11:55:00,25.0,25.0,24.98,24.98,264318.0,24.5266,24.5266,24.507,24.507,264318.0
2025-03-31 12:00:00,24.98,25.01,24.98,25.0,398989.0,24.507,24.5365,24.507,24.5266,398989.0
2025-03-31 12:05:00,25.0,25.0,24.96,24.96,211046.0,24.5266,24.5266,24.4874,24.4874,211046.0
2025-03-31 12:10:00,24.96,24.97,24.95,24.96,173415.0,24.4874,24.4972,24.4776,24.4874,173415.0
2025-03-31 12:15:00,24.97,24.98,24.95,24.98,209915.0,24.4972,24.507,24.4776,24.507,209915.0
2025-03-31 12:20:00,24.98,25.0,24.96,24.99,219724.0,24.507,24.5266,24.4874,24.5168,219724.0
2025-03-31 12:25:00,25.0,25.0,24.99,25.0,112506.0,24.5266,24.5266,24.5168,24.5266,112506.0
2025-03-31 12:30:00,24.99,25.0,24.99,24.99,108173.0,24.5168,24.5266,24.5168,24.5168,108173.0
2025-03-31 12:35:00,25.0,25.0,24.96,24.97,160617.0,24.5266,24.5266,24.4874,24.4972,160617.0
2025-03-31 12:40:00,24.96,24.98,24.96,24.96,123182.0,24.4874,24.507,24.4874,24.4874,123182.0
2025-03-31 12:45:00,24.96,24.98,24.95,24.96,145491.0,24.4874,24.507,24.4776,24.4874,145491.0
2025-03-31 12:50:00,24.95,24.98,24.95,24.96,186521.0,24.4776,24.507,24.4776,24.4874,186521.0
2025-03-31 12:55:00,24.96,24.96,24.94,24.96,363860.0,24.4874,24.4874,24.4678,24.4874,363860.0
2025-03-31 13:00:00,24.96,24.98,24.95,24.95,223774.0,24.4874,24.507,24.4776,24.4776,223774.0
2025-03-31 13:05:00,24.95,24.97,24.95,24.96,199381.0,24.4776,24.4972,24.4776,24.4874,199381.0
2025-03-31 13:10:00,24.97,24.99,24.96,24.98,266958.0,24.4972,24.5168,24.4874,24.507,266958.0
2025-03-31 13:15:00,24.98,24.98,24.96,24.96,187594.0,24.507,24.507,24.4874,24.4874,187594.0
2025-03-31 13:20:00,24.96,24.97,24.93,24.95,270867.0,24.4874,24.4972,24.458,24.4776,270867.0
2025-03-31 13:25:00,24.95,24.96,24.94,24.96,127284.0,24.4776,24.4874,24.4678,24.4874,127284.0
2025-03-31 13:30:00,24.96,24.96,24.95,24.96,120064.0,24.4874,24.4874,24.4776,24.4874,120064.0
2025-03-31 13:35:00,24.96,24.97,24.95,24.96,127511.0,24.4874,24.4972,24.4776,24.4874,127511.0
2025-03-31 13:40:00,24.96,24.97,24.87,24.88,632678.0,24.4874,24.4972,24.3991,24.4089,632678.0
2025-03-31 13:45:00,24.87,24.92,24.87,24.92,229834.0,24.3991,24.4482,24.3991,24.4482,229834.0
2025-03-31 13:50:00,24.92,24.94,24.91,24.94,185896.0,24.4482,24.4678,24.4383,24.4678,185896.0
2025-03-31 13:55:00,24.94,24.94,24.9,24.91,155390.0,24.4678,24.4678,24.4285,24.4383,155390.0
2025-03-31 14:00:00,24.91,24.95,24.9,24.95,207372.0,24.4383,24.4776,24.4285,24.4776,207372.0
2025-03-31 14:05:00,24.95,25.01,24.94,24.99,638562.0,24.4776,24.5365,24.4678,24.5168,638562.0
2025-03-31 14:10:00,25.0,25.01,24.98,25.0,516907.0,24.5266,24.5365,24.507,24.5266,516907.0
2025-03-31 14:15:00,25.0,25.03,24.99,25.02,849932.0,24.5266,24.5561,24.5168,24.5463,849932.0
2025-03-31 14:20:00,25.02,25.03,25.0,25.02,193581.0,24.5463,24.5561,24.5266,24.5463,193581.0
2025-03-31 14:25:00,25.02,25.03,24.99,25.02,427493.0,24.5463,24.5561,24.5168,24.5463,427493.0
2025-03-31 14:30:00,25.02,25.04,25.01,25.03,311369.0,24.5463,24.5659,24.5365,24.5561,311369.0
2025-03-31 14:35:00,25.03,25.05,25.02,25.05,249296.0,24.5561,24.5757,24.5463,24.5757,249296.0
2025-03-31 14:40:00,25.05,25.09,25.04,25.07,265204.0,24.5757,24.6149,24.5659,24.5953,265204.0
2025-03-31 14:45:00,25.07,25.08,25.05,25.08,208303.0,24.5953,24.6051,24.5757,24.6051,208303.0
2025-03-31 14:50:00,25.08,25.13,25.07,25.13,280830.0,24.6051,24.6542,24.5953,24.6542,280830.0
2025-03-31 14:55:00,25.12,25.15,25.12,25.14,312264.0,24.6444,24.6738,24.6444,24.664,312264.0
2025-03-31 15:00:00,25.14,25.18,25.13,25.18,264463.0,24.664,24.7032,24.6542,24.7032,264463.0
2025-03-31 15:05:00,25.18,25.19,25.16,25.17,338529.0,24.7032,24.713,24.6836,24.6934,338529.0
2025-03-31 15:10:00,25.17,25.2,25.15,25.2,301687.0,24.6934,24.7229,24.6738,24.7229,301687.0
2025-03-31 15:15:00,25.19,25.25,25.19,25.23,455762.0,24.713,24.7719,24.713,24.7523,455762.0
2025-03-31 15:20:00,25.23,25.24,25.2,25.21,420031.0,24.7523,24.7621,24.7229,24.7327,420031.0
2025-03-31 15:25:00,25.21,25.25,25.21,25.21,469325.0,24.7327,24.7719,24.7327,24.7327,469325.0
2025-03-31 15:30:00,25.21,25.29,25.21,25.29,532961.0,24.7327,24.8111,24.7327,24.8111,532961.0
2025-03-31 15:35:00,25.28,25.31,25.27,25.3,911096.0,24.8013,24.8308,24.7915,24.821,911096.0
2025-03-31 15:40:00,25.3,25.43,25.29,25.42,1380534.0,24.821,24.9485,24.8111,24.9387,1380534.0
2025-03-31 15:45:00,25.42,25.42,25.35,25.41,1262549.0,24.9387,24.9387,24.87,24.9289,1262549.0
2025-03-31 15:50:00,25.41,25.41,25.3,25.34,1309464.0,24.9289,24.9289,24.821,24.8602,1309464.0
2025-03-31 15:55:00,25.34,25.36,25.3,25.34,3596504.0,24.8602,24.8798,24.821,24.8602,3596504.0
2025-04-01 09:30:00,25.29,25.35,25.15,25.2,1254664.0,24.8111,24.87,24.6738,24.7229,1254664.0
2025-04-01 09:35:00,25.2,25.28,25.19,25.28,427223.0,24.7229,24.8013,24.713,24.8013,427223.0
2025-04-01 09:40:00,25.27,25.29,25.12,25.14,390153.0,24.7915,24.8111,24.6444,24.664,390153.0
2025-04-01 09:45:00,25.13,25.14,25.03,25.06,346112.0,24.6542,24.664,24.5561,24.5855,346112.0
2025-04-01 09:50:00,25.05,25.07,24.89,24.89,604094.0,24.5757,24.5953,24.4187,24.4187,604094.0
2025-04-01 09:55:00,24.89,24.9,24.76,24.83,1203559.0,24.4187,24.4285,24.2912,24.3599,1203559.0
2025-04-01 10:00:00,24.83,24.86,24.74,24.79,1383607.0,24.3599,24.3893,24.2716,24.3206,1383607.0
2025-04-01 10:05:00,24.79,24.85,24.76,24.79,760048.0,24.3206,24.3795,24.2912,24.3206,760048.0
2025-04-01 10:10:00,24.79,24.81,24.72,24.73,689393.0,24.3206,24.3402,24.2519,24.2618,689393.0
2025-04-01 10:15:00,24.73,24.79,24.72,24.76,437601.0,24.2618,24.3206,24.2519,24.2912,437601.0
2025-04-01 10:20:00,24.76,24.79,24.73,24.79,548021.0,24.2912,24.3206,24.2618,24.3206,548021.0
2025-04-01 10:25:00,24.79,24.8,24.77,24.77,280714.0,24.3206,24.3304,24.301,24.301,280714.0
2025-04-01 10:30:00,24.78,24.88,24.77,24.88,444337.0,24.3108,24.4089,24.301,24.4089,444337.0
2025-04-01 10:35:00,24.88,24.92,24.87,24.9,353271.0,24.4089,24.4482,24.3991,24.4285,353271.0
2025-04-01 10:40:00,24.89,24.95,24.89,24.94,260424.0,24.4187,24.4776,24.4187,24.4678,260424.0
2025-04-01 10:45:00,24.93,24.95,24.91,24.94,258277.0,24.458,24.4776,24.4383,24.4678,258277.0
2025-04-01 10:50:00,24.93,24.98,24.93,24.98,398184.0,24.458,24.507,24.458,24.507,398184.0
2025-04-01 10:55:00,24.97,24.99,24.95,24.97,546477.0,24.4972,24.5168,24.4776,24.4972,546477.0
2025-04-01 11:00:00,24.97,25.0,24.95,25.0,272185.0,24.4972,24.5266,24.4776,24.5266,272185.0
2025-04-01 11:05:00,25.0,25.01,24.95,24.97,420539.0,24.5266,24.5365,24.4776,24.4972,420539.0
2025-04-01 11:10:00,24.96,24.97,24.95,24.97,156675.0,24.4874,24.4972,24.4776,24.4972,156675.0
2025-04-01 11:15:00,24.96,24.97,24.91,24.91,440724.0,24.4874,24.4972,24.4383,24.4383,440724.0
2025-04-01 11:20:00,24.92,24.92,24.88,24.92,381408.0,24.4482,24.4482,24.4089,24.4482,381408.0
2025-04-01 11:25:00,24.92,24.96,24.91,24.96,343823.0,24.4482,24.4874,24.4383,24.4874,343823.0
2025-04-01 11:30:00,24.96,24.98,24.93,24.95,437714.0,24.4874,24.507,24.458,24.4776,437714.0
2025-04-01 11:35:00,24.95,24.98,24.87,24.89,424984.0,24.4776,24.507,24.3991,24.4187,424984.0
2025-04-01 11:40:00,24.89,24.89,24.84,24.85,889848.0,24.4187,24.4187,24.3697,24.3795,889848.0
2025-04-01 11:45:00,24.86,24.87,24.83,24.84,1211431.0,24.3893,24.3991,24.3599,24.3697,1211431.0
2025-04-01 11:50:00,24.84,24.85,24.82,24.84,231909.0,24.3697,24.3795,24.35,24.3697,231909.0
2025-04-01 11:55:00,24.84,24.84,24.8,24.8,540500.0,24.3697,24.3697,24.3304,24.3304,540500.0
2025-04-01 12:00:00,24.81,24.81,24.77,24.8,822503.0,24.3402,24.3402,24.301,24.3304,822503.0
2025-04-01 12:05:00,24.8,24.8,24.77,24.78,235572.0,24.3304,24.3304,24.301,24.3108,235572.0
2025-04-01 12:10:00,24.79,24.8,24.78,24.79,447497.0,24.3206,24.3304,24.3108,24.3206,447497.0
2025-04-01 12:15:00,24.79,24.8,24.76,24.79,946543.0,24.3206,24.3304,24.2912,24.3206,946543.0
2025-04-01 12:20:00,24.79,24.8,24.77,24.79,569502.0,24.3206,24.3304,24.301,24.3206,569502.0
2025-04-01 12:25:00,24.79,24.79,24.71,24.71,951949.0,24.3206,24.3206,24.2421,24.2421,951949.0
2025-04-01 12:30:00,24.71,24.75,24.69,24.7,869540.0,24.2421,24.2814,24.2225,24.2323,869540.0
2025-04-01 12:35:00,24.7,24.71,24.68,24.69,457536.0,24.2323,24.2421,24.2127,24.2225,457536.0
2025-04-01 12:40:00,24.7,24.71,24.69,24.7,320964.0,24.2323,24.2421,24.2225,24.2323,320964.0
2025-04-01 12:45:00,24.69,24.7,24.67,24.68,341765.0,24.2225,24.2323,24.2029,24.2127,341765.0
2025-04-01 12:50:00,24.67,24.75,24.67,24.75,386903.0,24.2029,24.2814,24.2029,24.2814,386903.0
2025-04-01 12:55:00,24.75,24.76,24.74,24.75,307024.0,24.2814,24.2912,24.2716,24.2814,307024.0
2025-04-01 13:00:00,24.75,24.76,24.74,24.75,241249.0,24.2814,24.2912,24.2716,24.2814,241249.0
2025-04-01 13:05:00,24.75,24.75,24.71,24.74,183338.0,24.2814,24.2814,24.2421,24.2716,183338.0
2025-04-01 13:10:00,24.75,24.79,24.74,24.78,291685.0,24.2814,24.3206,24.2716,24.3108,291685.0
2025-04-01 13:15:00,24.78,24.78,24.72,24.73,305778.0,24.3108,24.3108,24.2519,24.2618,305778.0
2025-04-01 13:20:00,24.73,24.74,24.71,24.72,243062.0,24.2618,24.2716,24.2421,24.2519,243062.0
2025-04-01 13:25:00,24.71,24.73,24.7,24.71,290173.0,24.2421,24.2618,24.2323,24.2421,290173.0
2025-04-01 13:30:00,24.71,24.71,24.68,24.68,271186.0,24.2421,24.2421,24.2127,24.2127,271186.0
2025-04-01 13:35:00,24.69,24.69,24.67,24.68,241118.0,24.2225,24.2225,24.2029,24.2127,241118.0
2025-04-01 13:40:00,24.67,24.68,24.65,24.66,476666.0,24.2029,24.2127,24.1833,24.1931,476666.0
2025-04-01 13:45:00,24.66,24.67,24.65,24.67,382459.0,24.1931,24.2029,24.1833,24.2029,382459.0
2025-04-01 13:50:00,24.67,24.68,24.65,24.66,375940.0,24.2029,24.2127,24.1833,24.1931,375940.0
2025-04-01 13:55:00,24.66,24.67,24.64,24.64,405377.0,24.1931,24.2029,24.1735,24.1735,405377.0
2025-04-01 14:00:00,24.64,24.65,24.61,24.64,442371.0,24.1735,24.1833,24.144,24.1735,442371.0
2025-04-01 14:05:00,24.64,24.65,24.6,24.62,603260.0,24.1735,24.1833,24.1342,24.1538,603260.0
2025-04-01 14:10:00,24.62,24.63,24.61,24.63,291532.0,24.1538,24.1636,24.144,24.1636,291532.0
2025-04-01 14:15:00,24.63,24.63,24.61,24.63,198452.0,24.1636,24.1636,24.144,24.1636,198452.0
2025-04-01 14:20:00,24.63,24.63,24.61,24.62,221504.0,24.1636,24.1636,24.144,24.1538,221504.0
2025-04-01 14:25:00,24.62,24.62,24.6,24.61,228760.0,24.1538,24.1538,24.1342,24.144,228760.0
2025-04-01 14:30:00,24.61,24.62,24.6,24.61,368829.0,24.144,24.1538,24.1342,24.144,368829.0
2025-04-01 14:35:00,24.61,24.61,24.57,24.58,629015.0,24.144,24.144,24.1048,24.1146,629015.0
2025-04-01 14:40:00,24.57,24.59,24.57,24.58,456845.0,24.1048,24.1244,24.1048,24.1146,456845.0
2025-04-01 14:45:00,24.58,24.58,24.56,24.57,517623.0,24.1146,24.1146,24.095,24.1048,517623.0
2025-04-01 14:50:00,24.56,24.57,24.53,24.55,618695.0,24.095,24.1048,24.0655,24.0852,618695.0
2025-04-01 14:55:00,24.55,24.58,24.54,24.58,607380.0,24.0852,24.1146,24.0754,24.1146,607380.0
2025-04-01 15:00:00,24.58,24.58,24.55,24.56,486449.0,24.1146,24.1146,24.0852,24.095,486449.0
2025-04-01 15:05:00,24.56,24.62,24.55,24.62,490180.0,24.095,24.1538,24.0852,24.1538,490180.0
2025-04-01 15:10:00,24.62,24.62,24.6,24.62,477015.0,24.1538,24.1538,24.1342,24.1538,477015.0
2025-04-01 15:15:00,24.62,24.62,24.55,24.57,528147.0,24.1538,24.1538,24.0852,24.1048,528147.0
2025-04-01 15:20:00,24.57,24.57,24.55,24.57,433511.0,24.1048,24.1048,24.0852,24.1048,433511.0
2025-04-01 15:25:00,24.57,24.57,24.55,24.55,421910.0,24.1048,24.1048,24.0852,24.0852,421910.0
2025-04-01 15:30:00,24.56,24.6,24.55,24.6,645781.0,24.095,24.1342,24.0852,24.1342,645781.0
2025-04-01 15:35:00,24.6,24.6,24.55,24.58,535846.0,24.1342,24.1342,24.0852,24.1146,535846.0
2025-04-01 15:40:00,24.58,24.58,24.55,24.57,563640.0,24.1146,24.1146,24.0852,24.1048,563640.0
2025-04-01 15:45:00,24.56,24.58,24.55,24.57,870325.0,24.095,24.1146,24.0852,24.1048,870325.0
2025-04-01 15:50:00,24.57,24.57,24.52,24.53,1477250.0,24.1048,24.1048,24.0557,24.0655,1477250.0
2025-04-01 15:55:00,24.53,24.55,24.52,24.55,3194015.0,24.0655,24.0852,24.0557,24.0852,3194015.0
2025-04-02 09:30:00,24.5,24.53,24.31,24.37,2489160.0,24.0361,24.0655,23.8497,23.9086,2489160.0
2025-04-02 09:35:00,24.37,24.54,24.35,24.54,621413.0,23.9086,24.0754,23.8889,24.0754,621413.0
2025-04-02 09:40:00,24.54,24.6,24.52,24.54,530100.0,24.0754,24.1342,24.0557,24.0754,530100.0
2025-04-02 09:45:00,24.53,24.58,24.52,24.56,360943.0,24.0655,24.1146,24.0557,24.095,360943.0
2025-04-02 09:50:00,24.56,24.6,24.54,24.6,241294.0,24.095,24.1342,24.0754,24.1342,241294.0
2025-04-02 09:55:00,24.59,24.6,24.52,24.53,250365.0,24.1244,24.1342,24.0557,24.0655,250365.0
2025-04-02 10:00:00,24.53,24.58,24.53,24.57,385766.0,24.0655,24.1146,24.0655,24.1048,385766.0
2025-04-02 10:05:00,24.57,24.62,24.54,24.6,397718.0,24.1048,24.1538,24.0754,24.1342,397718.0
2025-04-02 10:10:00,24.6,24.63,24.58,24.63,386732.0,24.1342,24.1636,24.1146,24.1636,386732.0
2025-04-02 10:15:00,24.63,24.67,24.62,24.64,421948.0,24.1636,24.2029,24.1538,24.1735,421948.0
2025-04-02 10:20:00,24.63,24.65,24.62,24.64,209201.0,24.1636,24.1833,24.1538,24.1735,209201.0
2025-04-02 10:25:00,24.64,24.66,24.62,24.65,356592.0,24.1735,24.1931,24.1538,24.1833,356592.0
2025-04-02 10:30:00,24.66,24.69,24.64,24.65,248688.0,24.1931,24.2225,24.1735,24.1833,248688.0
2025-04-02 10:35:00,24.65,24.68,24.63,24.65,233808.0,24.1833,24.2127,24.1636,24.1833,233808.0
2025-04-02 10:40:00,24.65,24.66,24.62,24.64,194842.0,24.1833,24.1931,24.1538,24.1735,194842.0
2025-04-02 10:45:00,24.64,24.65,24.61,24.63,205789.0,24.1735,24.1833,24.144,24.1636,205789.0
2025-04-02 10:50:00,24.63,24.66,24.62,24.66,149220.0,24.1636,24.1931,24.1538,24.1931,149220.0
2025-04-02 10:55:00,24.66,24.69,24.64,24.68,248166.0,24.1931,24.2225,24.1735,24.2127,248166.0
2025-04-02 11:00:00,24.68,24.71,24.67,24.71,167153.0,24.2127,24.2421,24.2029,24.2421,167153.0
2025-04-02 11:05:00,24.71,24.71,24.68,24.7,343886.0,24.2421,24.2421,24.2127,24.2323,343886.0
2025-04-02 11:10:00,24.69,24.7,24.68,24.69,198543.0,24.2225,24.2323,24.2127,24.2225,198543.0
2025-04-02 11:15:00,24.68,24.69,24.67,24.69,185182.0,24.2127,24.2225,24.2029,24.2225,185182.0
2025-04-02 11:20:00,24.69,24.7,24.67,24.68,443470.0,24.2225,24.2323,24.2029,24.2127,443470.0
2025-04-02 11:25:00,24.68,24.69,24.66,24.69,158134.0,24.2127,24.2225,24.1931,24.2225,158134.0
2025-04-02 11:30:00,24.69,24.72,24.68,24.7,361575.0,24.2225,24.2519,24.2127,24.2323,361575.0
2025-04-02 11:35:00,24.71,24.71,24.63,24.64,237339.0,24.2421,24.2421,24.1636,24.1735,237339.0
2025-04-02 11:40:00,24.64,24.66,24.62,24.63,219925.0,24.1735,24.1931,24.1538,24.1636,219925.0
2025-04-02 11:45:00,24.63,24.64,24.6,24.63,271184.0,24.1636,24.1735,24.1342,24.1636,271184.0
2025-04-02 11:50:00,24.62,24.63,24.59,24.61,368576.0,24.1538,24.1636,24.1244,24.144,368576.0
2025-04-02 11:55:00,24.61,24.62,24.6,24.61,219622.0,24.144,24.1538,24.1342,24.144,219622.0
2025-04-02 12:00:00,24.62,24.62,24.6,24.62,124997.0,24.1538,24.1538,24.1342,24.1538,124997.0
2025-04-02 12:05:00,24.62,24.63,24.61,24.62,166463.0,24.1538,24.1636,24.144,24.1538,166463.0
2025-04-02 12:10:00,24.62,24.63,24.61,24.62,116586.0,24.1538,24.1636,24.144,24.1538,116586.0
2025-04-02 12:15:00,24.62,24.62,24.5,24.51,712299.0,24.1538,24.1538,24.0361,24.0459,712299.0
2025-04-02 12:20:00,24.51,24.53,24.5,24.52,248591.0,24.0459,24.0655,24.0361,24.0557,248591.0
2025-04-02 12:25:00,24.52,24.53,24.51,24.52,165640.0,24.0557,24.0655,24.0459,24.0557,165640.0
2025-04-02 12:30:00,24.52,24.54,24.51,24.54,196293.0,24.0557,24.0754,24.0459,24.0754,196293.0
2025-04-02 12:35:00,24.54,24.54,24.52,24.54,189599.0,24.0754,24.0754,24.0557,24.0754,189599.0
2025-04-02 12:40:00,24.53,24.56,24.53,24.56,180593.0,24.0655,24.095,24.0655,24.095,180593.0
2025-04-02 12:45:00,24.56,24.59,24.55,24.59,244061.0,24.095,24.1244,24.0852,24.1244,244061.0
2025-04-02 12:50:00,24.58,24.6,24.57,24.59,222390.0,24.1146,24.1342,24.1048,24.1244,222390.0
2025-04-02 12:55:00,24.59,24.61,24.58,24.59,215084.0,24.1244,24.144,24.1146,24.1244,215084.0
2025-04-02 13:00:00,24.59,24.6,24.58,24.6,178613.0,24.1244,24.1342,24.1146,24.1342,178613.0
2025-04-02 13:05:00,24.59,24.6,24.58,24.59,176690.0,24.1244,24.1342,24.1146,24.1244,176690.0
2025-04-02 13:10:00,24.59,24.61,24.59,24.61,192856.0,24.1244,24.144,24.1244,24.144,192856.0
2025-04-02 13:15:00,24.6,24.63,24.58,24.63,283566.0,24.1342,24.1636,24.1146,24.1636,283566.0
2025-04-02 13:20:00,24.63,24.66,24.62,24.66,463933.0,24.1636,24.1931,24.1538,24.1931,463933.0
2025-04-02 13:25:00,24.65,24.66,24.61,24.61,176621.0,24.1833,24.1931,24.144,24.144,176621.0
2025-04-02 13:30:00,24.62,24.63,24.61,24.62,122547.0,24.1538,24.1636,24.144,24.1538,122547.0
2025-04-02 13:35:00,24.62,24.62,24.6,24.62,114635.0,24.1538,24.1538,24.1342,24.1538,114635.0
2025-04-02 13:40:00,24.62,24.62,24.59,24.6,125673.0,24.1538,24.1538,24.1244,24.1342,125673.0
2025-04-02 13:45:00,24.6,24.6,24.58,24.59,162503.0,24.1342,24.1342,24.1146,24.1244,162503.0
2025-04-02 13:50:00,24.58,24.59,24.55,24.57,172957.0,24.1146,24.1244,24.0852,24.1048,172957.0
2025-04-02 13:55:00,24.57,24.59,24.56,24.58,254869.0,24.1048,24.1244,24.095,24.1146,254869.0
2025-04-02 14:00:00,24.58,24.59,24.56,24.59,244845.0,24.1146,24.1244,24.095,24.1244,244845.0
2025-04-02 14:05:00,24.59,24.59,24.54,24.54,289520.0,24.1244,24.1244,24.0754,24.0754,289520.0
2025-04-02 14:10:00,24.55,24.59,24.53,24.58,293525.0,24.0852,24.1244,24.0655,24.1146,293525.0
2025-04-02 14:15:00,24.58,24.58,24.55,24.56,126635.0,24.1146,24.1146,24.0852,24.095,126635.0
2025-04-02 14:20:00,24.55,24.57,24.54,24.55,180084.0,24.0852,24.1048,24.0754,24.0852,180084.0
2025-04-02 14:25:00,24.55,24.56,24.52,24.54,136553.0,24.0852,24.095,24.0557,24.0754,136553.0
2025-04-02 14:30:00,24.54,24.56,24.53,24.55,333896.0,24.0754,24.095,24.0655,24.0852,333896.0
2025-04-02 14:35:00,24.55,24.59,24.54,24.57,265450.0,24.0852,24.1244,24.0754,24.1048,265450.0
2025-04-02 14:40:00,24.57,24.58,24.56,24.56,169351.0,24.1048,24.1146,24.095,24.095,169351.0
2025-04-02 14:45:00,24.58,24.6,24.57,24.6,211511.0,24.1146,24.1342,24.1048,24.1342,211511.0
2025-04-02 14:50:00,24.6,24.6,24.57,24.58,136593.0,24.1342,24.1342,24.1048,24.1146,136593.0
2025-04-02 14:55:00,24.59,24.59,24.56,24.56,162322.0,24.1244,24.1244,24.095,24.095,162322.0
2025-04-02 15:00:00,24.56,24.59,24.56,24.59,304933.0,24.095,24.1244,24.095,24.1244,304933.0
2025-04-02 15:05:00,24.59,24.61,24.58,24.61,181483.0,24.1244,24.144,24.1146,24.144,181483.0
2025-04-02 15:10:00,24.61,24.61,24.59,24.6,175880.0,24.144,24.144,24.1244,24.1342,175880.0
2025-04-02 15:15:00,24.59,24.61,24.58,24.6,477189.0,24.1244,24.144,24.1146,24.1342,477189.0
2025-04-02 15:20:00,24.6,24.61,24.59,24.61,421917.0,24.1342,24.144,24.1244,24.144,421917.0
2025-04-02 15:25:00,24.61,24.64,24.59,24.63,453887.0,24.144,24.1735,24.1244,24.1636,453887.0
2025-04-02 15:30:00,24.63,24.65,24.63,24.64,517361.0,24.1636,24.1833,24.1636,24.1735,517361.0
2025-04-02 15:35:00,24.64,24.64,24.62,24.64,281568.0,24.1735,24.1735,24.1538,24.1735,281568.0
2025-04-02 15:40:00,24.64,24.64,24.58,24.6,443765.0,24.1735,24.1735,24.1146,24.1342,443765.0
2025-04-02 15:45:00,24.6,24.63,24.59,24.63,402168.0,24.1342,24.1636,24.1244,24.1636,402168.0
2025-04-02 15:50:00,24.63,24.67,24.61,24.66,739709.0,24.1636,24.2029,24.144,24.1931,739709.0
2025-04-02 15:55:00,24.66,24.74,24.65,24.68,2480273.0,24.1931,24.2716,24.1833,24.2127,2480273.0
2025-04-03 09:30:00,24.74,24.86,24.57,24.74,2094808.0,24.2716,24.3893,24.1048,24.2716,2094808.0
2025-04-03 09:35:00,24.75,24.78,24.64,24.72,732541.0,24.2814,24.3108,24.1735,24.2519,732541.0
2025-04-03 09:40:00,24.72,24.75,24.58,24.66,685428.0,24.2519,24.2814,24.1146,24.1931,685428.0
2025-04-03 09:45:00,24.67,24.67,24.5,24.55,688379.0,24.2029,24.2029,24.0361,24.0852,688379.0
2025-04-03 09:50:00,24.55,24.64,24.51,24.52,618098.0,24.0852,24.1735,24.0459,24.0557,618098.0
2025-04-03 09:55:00,24.52,24.6,24.49,24.5,758516.0,24.0557,24.1342,24.0263,24.0361,758516.0
2025-04-03 10:00:00,24.49,24.52,24.4,24.45,764764.0,24.0263,24.0557,23.938,23.9871,764764.0
2025-04-03 10:05:00,24.45,24.47,24.38,24.41,605976.0,23.9871,24.0067,23.9184,23.9478,605976.0
2025-04-03 10:10:00,24.4,24.49,24.4,24.45,505381.0,23.938,24.0263,23.938,23.9871,505381.0
2025-04-03 10:15:00,24.45,24.51,24.44,24.5,305102.0,23.9871,24.0459,23.9772,24.0361,305102.0
2025-04-03 10:20:00,24.5,24.54,24.49,24.52,378655.0,24.0361,24.0754,24.0263,24.0557,378655.0
2025-04-03 10:25:00,24.53,24.56,24.5,24.51,614122.0,24.0655,24.095,24.0361,24.0459,614122.0
2025-04-03 10:30:00,24.51,24.55,24.5,24.51,231679.0,24.0459,24.0852,24.0361,24.0459,231679.0
2025-04-03 10:35:00,24.5,24.6,24.49,24.56,355764.0,24.0361,24.1342,24.0263,24.095,355764.0
2025-04-03 10:40:00,24.57,24.61,24.56,24.6,529418.0,24.1048,24.144,24.095,24.1342,529418.0
2025-04-03 10:45:00,24.6,24.65,24.58,24.62,754975.0,24.1342,24.1833,24.1146,24.1538,754975.0
2025-04-03 10:50:00,24.63,24.68,24.62,24.67,485495.0,24.1636,24.2127,24.1538,24.2029,485495.0
2025-04-03 10:55:00,24.67,24.76,24.66,24.73,666358.0,24.2029,24.2912,24.1931,24.2618,666358.0
2025-04-03 11:00:00,24.73,24.76,24.72,24.73,341392.0,24.2618,24.2912,24.2519,24.2618,341392.0
2025-04-03 11:05:00,24.74,24.75,24.71,24.74,354146.0,24.2716,24.2814,24.2421,24.2716,354146.0
2025-04-03 11:10:00,24.75,24.81,24.74,24.77,516858.0,24.2814,24.3402,24.2716,24.301,516858.0
2025-04-03 11:15:00,24.78,24.8,24.73,24.73,304264.0,24.3108,24.3304,24.2618,24.2618,304264.0
2025-04-03 11:20:00,24.73,24.82,24.73,24.81,299499.0,24.2618,24.35,24.2618,24.3402,299499.0
2025-04-03 11:25:00,24.82,24.85,24.76,24.77,709278.0,24.35,24.3795,24.2912,24.301,709278.0
2025-04-03 11:30:00,24.77,24.81,24.76,24.81,676914.0,24.301,24.3402,24.2912,24.3402,676914.0
2025-04-03 11:35:00,24.8,24.83,24.78,24.82,542680.0,24.3304,24.3599,24.3108,24.35,542680.0
2025-04-03 11:40:00,24.82,24.86,24.8,24.83,384182.0,24.35,24.3893,24.3304,24.3599,384182.0
2025-04-03 11:45:00,24.82,24.87,24.8,24.85,448621.0,24.35,24.3991,24.3304,24.3795,448621.0
2025-04-03 11:50:00,24.86,24.86,24.8,24.83,320079.0,24.3893,24.3893,24.3304,24.3599,320079.0
2025-04-03 11:55:00,24.83,24.84,24.81,24.82,314452.0,24.3599,24.3697,24.3402,24.35,314452.0
2025-04-03 12:00:00,24.81,24.87,24.8,24.84,306119.0,24.3402,24.3991,24.3304,24.3697,306119.0
2025-04-03 12:05:00,24.84,24.85,24.81,24.83,222555.0,24.3697,24.3795,24.3402,24.3599,222555.0
2025-04-03 12:10:00,24.84,24.84,24.81,24.82,190167.0,24.3697,24.3697,24.3402,24.35,190167.0
2025-04-03 12:15:00,24.82,24.84,24.8,24.82,184810.0,24.35,24.3697,24.3304,24.35,184810.0
2025-04-03 12:20:00,24.82,24.82,24.8,24.82,135083.0,24.35,24.35,24.3304,24.35,135083.0
2025-04-03 12:25:00,24.81,24.82,24.78,24.79,172666.0,24.3402,24.35,24.3108,24.3206,172666.0
2025-04-03 12:30:00,24.8,24.8,24.73,24.73,259832.0,24.3304,24.3304,24.2618,24.2618,259832.0
2025-04-03 12:35:00,24.73,24.74,24.7,24.71,428591.0,24.2618,24.2716,24.2323,24.2421,428591.0
2025-04-03 12:40:00,24.7,24.74,24.69,24.7,239806.0,24.2323,24.2716,24.2225,24.2323,239806.0
2025-04-03 12:45:00,24.69,24.72,24.69,24.7,129560.0,24.2225,24.2519,24.2225,24.2323,129560.0
2025-04-03 12:50:00,24.71,24.72,24.63,24.66,242949.0,24.2421,24.2519,24.1636,24.1931,242949.0
2025-04-03 12:55:00,24.66,24.67,24.64,24.64,214984.0,24.1931,24.2029,24.1735,24.1735,214984.0
2025-04-03 13:00:00,24.65,24.65,24.62,24.63,183384.0,24.1833,24.1833,24.1538,24.1636,183384.0
2025-04-03 13:05:00,24.63,24.64,24.6,24.63,403383.0,24.1636,24.1735,24.1342,24.1636,403383.0
2025-04-03 13:10:00,24.62,24.63,24.6,24.62,182953.0,24.1538,24.1636,24.1342,24.1538,182953.0
2025-04-03 13:15:00,24.62,24.64,24.6,24.63,327401.0,24.1538,24.1735,24.1342,24.1636,327401.0
2025-04-03 13:20:00,24.63,24.64,24.56,24.59,255145.0,24.1636,24.1735,24.095,24.1244,255145.0
2025-04-03 13:25:00,24.59,24.59,24.54,24.57,318310.0,24.1244,24.1244,24.0754,24.1048,318310.0
2025-04-03 13:30:00,24.57,24.59,24.56,24.58,247510.0,24.1048,24.1244,24.095,24.1146,247510.0
2025-04-03 13:35:00,24.58,24.59,24.56,24.59,191822.0,24.1146,24.1244,24.095,24.1244,191822.0
2025-04-03 13:40:00,24.59,24.59,24.55,24.57,302770.0,24.1244,24.1244,24.0852,24.1048,302770.0
2025-04-03 13:45:00,24.58,24.58,24.55,24.56,151275.0,24.1146,24.1146,24.0852,24.095,151275.0
2025-04-03 13:50:00,24.57,24.59,24.55,24.58,176733.0,24.1048,24.1244,24.0852,24.1146,176733.0
2025-04-03 13:55:00,24.58,24.58,24.56,24.58,169133.0,24.1146,24.1146,24.095,24.1146,169133.0
2025-04-03 14:00:00,24.58,24.62,24.58,24.6,189411.0,24.1146,24.1538,24.1146,24.1342,189411.0
2025-04-03 14:05:00,24.6,24.61,24.53,24.55,363170.0,24.1342,24.144,24.0655,24.0852,363170.0
2025-04-03 14:10:00,24.55,24.55,24.51,24.51,425989.0,24.0852,24.0852,24.0459,24.0459,425989.0
2025-04-03 14:15:00,24.51,24.55,24.49,24.55,525624.0,24.0459,24.0852,24.0263,24.0852,525624.0
2025-04-03 14:20:00,24.55,24.55,24.51,24.51,277376.0,24.0852,24.0852,24.0459,24.0459,277376.0
2025-04-03 14:25:00,24.51,24.52,24.48,24.51,349323.0,24.0459,24.0557,24.0165,24.0459,349323.0
2025-04-03 14:30:00,24.51,24.52,24.46,24.46,373044.0,24.0459,24.0557,23.9969,23.9969,373044.0
2025-04-03 14:35:00,24.46,24.5,24.46,24.5,289568.0,23.9969,24.0361,23.9969,24.0361,289568.0
2025-04-03 14:40:00,24.49,24.5,24.45,24.48,538991.0,24.0263,24.0361,23.9871,24.0165,538991.0
2025-04-03 14:45:00,24.47,24.48,24.45,24.48,396906.0,24.0067,24.0165,23.9871,24.0165,396906.0
2025-04-03 14:50:00,24.48,24.5,24.46,24.49,278104.0,24.0165,24.0361,23.9969,24.0263,278104.0
2025-04-03 14:55:00,24.48,24.49,24.42,24.44,553175.0,24.0165,24.0263,23.9576,23.9772,553175.0
2025-04-03 15:00:00,24.44,24.48,24.42,24.46,378987.0,23.9772,24.0165,23.9576,23.9969,378987.0
2025-04-03 15:05:00,24.46,24.49,24.46,24.48,350540.0,23.9969,24.0263,23.9969,24.0165,350540.0
2025-04-03 15:10:00,24.48,24.49,24.45,24.46,328096.0,24.0165,24.0263,23.9871,23.9969,328096.0
2025-04-03 15:15:00,24.45,24.46,24.41,24.45,571586.0,23.9871,23.9969,23.9478,23.9871,571586.0
2025-04-03 15:20:00,24.45,24.46,24.42,24.44,323676.0,23.9871,23.9969,23.9576,23.9772,323676.0
2025-04-03 15:25:00,24.44,24.44,24.4,24.42,487527.0,23.9772,23.9772,23.938,23.9576,487527.0
2025-04-03 15:30:00,24.42,24.42,24.36,24.37,805633.0,23.9576,23.9576,23.8988,23.9086,805633.0
2025-04-03 15:35:00,24.37,24.38,24.35,24.38,641930.0,23.9086,23.9184,23.8889,23.9184,641930.0
2025-04-03 15:40:00,24.38,24.42,24.37,24.41,655469.0,23.9184,23.9576,23.9086,23.9478,655469.0
2025-04-03 15:45:00,24.41,24.41,24.35,24.36,756357.0,23.9478,23.9478,23.8889,23.8988,756357.0
2025-04-03 15:50:00,24.36,24.37,24.3,24.31,1304168.0,23.8988,23.9086,23.8399,23.8497,1304168.0
2025-04-03 15:55:00,24.32,24.34,24.28,24.29,3168056.0,23.8595,23.8791,23.8203,23.8301,3168056.0
2025-04-04 09:30:00,23.94,24.1,23.85,23.91,2225909.0,23.4867,23.6437,23.3984,23.4573,2225909.0
2025-04-04 09:35:00,23.9,23.91,23.62,23.71,1742145.0,23.4475,23.4573,23.1728,23.2611,1742145.0
2025-04-04 09:40:00,23.71,23.82,23.64,23.8,1474138.0,23.2611,23.369,23.1924,23.3494,1474138.0
2025-04-04 09:45:00,23.79,23.91,23.69,23.73,1207281.0,23.3396,23.4573,23.2414,23.2807,1207281.0
2025-04-04 09:50:00,23.73,23.78,23.57,23.59,1159375.0,23.2807,23.3297,23.1237,23.1433,1159375.0
2025-04-04 09:55:00,23.59,23.62,23.51,23.55,1446970.0,23.1433,23.1728,23.0649,23.1041,1446970.0
2025-04-04 10:00:00,23.55,23.6,23.51,23.53,813687.0,23.1041,23.1531,23.0649,23.0845,813687.0
2025-04-04 10:05:00,23.54,23.57,23.47,23.47,1112918.0,23.0943,23.1237,23.0256,23.0256,1112918.0
2025-04-04 10:10:00,23.47,23.48,23.37,23.41,1161213.0,23.0256,23.0354,22.9275,22.9667,1161213.0
2025-04-04 10:15:00,23.4,23.44,23.36,23.42,566681.0,22.9569,22.9962,22.9177,22.9766,566681.0
2025-04-04 10:20:00,23.42,23.42,23.27,23.35,885394.0,22.9766,22.9766,22.8294,22.9079,885394.0
2025-04-04 10:25:00,23.35,23.4,23.31,23.39,880491.0,22.9079,22.9569,22.8686,22.9471,880491.0
2025-04-04 10:30:00,23.38,23.45,23.35,23.37,900141.0,22.9373,23.006,22.9079,22.9275,900141.0
2025-04-04 10:35:00,23.38,23.4,23.33,23.38,1006152.0,22.9373,22.9569,22.8883,22.9373,1006152.0
2025-04-04 10:40:00,23.37,23.38,23.31,23.35,807922.0,22.9275,22.9373,22.8686,22.9079,807922.0
2025-04-04 10:45:00,23.35,23.35,23.21,23.23,1417136.0,22.9079,22.9079,22.7705,22.7902,1417136.0
2025-04-04 10:50:00,23.23,23.43,23.2,23.41,1248965.0,22.7902,22.9864,22.7607,22.9667,1248965.0
2025-04-04 10:55:00,23.42,23.48,23.39,23.44,702878.0,22.9766,23.0354,22.9471,22.9962,702878.0
2025-04-04 11:00:00,23.44,23.6,23.43,23.58,818152.0,22.9962,23.1531,22.9864,23.1335,818152.0
2025-04-04 11:05:00,23.58,23.59,23.49,23.52,608599.0,23.1335,23.1433,23.0452,23.0747,608599.0
2025-04-04 11:10:00,23.53,23.59,23.5,23.54,610899.0,23.0845,23.1433,23.055,23.0943,610899.0
2025-04-04 11:15:00,23.55,23.64,23.51,23.57,440848.0,23.1041,23.1924,23.0649,23.1237,440848.0
2025-04-04 11:20:00,23.56,23.62,23.53,23.55,1039542.0,23.1139,23.1728,23.0845,23.1041,1039542.0
2025-04-04 11:25:00,23.54,23.54,23.41,23.43,1631047.0,23.0943,23.0943,22.9667,22.9864,1631047.0
2025-04-04 11:30:00,23.43,23.49,23.41,23.48,370686.0,22.9864,23.0452,22.9667,23.0354,370686.0
2025-04-04 11:35:00,23.48,23.5,23.38,23.41,523583.0,23.0354,23.055,22.9373,22.9667,523583.0
2025-04-04 11:40:00,23.41,23.49,23.36,23.45,637889.0,22.9667,23.0452,22.9177,23.006,637889.0
2025-04-04 11:45:00,23.45,23.55,23.43,23.51,632341.0,23.006,23.1041,22.9864,23.0649,632341.0
2025-04-04 11:50:00,23.51,23.52,23.37,23.38,622228.0,23.0649,23.0747,22.9275,22.9373,622228.0
2025-04-04 11:55:00,23.39,23.41,23.33,23.34,409088.0,22.9471,22.9667,22.8883,22.8981,409088.0
2025-04-04 12:00:00,23.34,23.36,23.29,23.31,590936.0,22.8981,22.9177,22.849,22.8686,590936.0
2025-04-04 12:05:00,23.32,23.35,23.25,23.27,746464.0,22.8785,22.9079,22.8098,22.8294,746464.0
2025-04-04 12:10:00,23.27,23.34,23.26,23.33,506541.0,22.8294,22.8981,22.8196,22.8883,506541.0
2025-04-04 12:15:00,23.33,23.34,23.21,23.25,434161.0,22.8883,22.8981,22.7705,22.8098,434161.0
2025-04-04 12:20:00,23.24,23.27,23.21,23.24,339267.0,22.8,22.8294,22.7705,22.8,339267.0
2025-04-04 12:25:00,23.23,23.25,23.21,23.23,395200.0,22.7902,22.8098,22.7705,22.7902,395200.0
2025-04-04 12:30:00,23.23,23.3,23.21,23.27,722341.0,22.7902,22.8588,22.7705,22.8294,722341.0
2025-04-04 12:35:00,23.26,23.38,23.26,23.3,459693.0,22.8196,22.9373,22.8196,22.8588,459693.0
2025-04-04 12:40:00,23.29,23.32,23.24,23.25,375421.0,22.849,22.8785,22.8,22.8098,375421.0
2025-04-04 12:45:00,23.25,23.26,23.19,23.22,493403.0,22.8098,22.8196,22.7509,22.7803,493403.0
2025-04-04 12:50:00,23.22,23.23,23.2,23.21,378682.0,22.7803,22.7902,22.7607,22.7705,378682.0
2025-04-04 12:55:00,23.21,23.23,23.16,23.17,653659.0,22.7705,22.7902,22.7215,22.7313,653659.0
2025-04-04 13:00:00,23.17,23.2,23.14,23.16,552444.0,22.7313,22.7607,22.7019,22.7215,552444.0
2025-04-04 13:05:00,23.16,23.17,23.12,23.14,394841.0,22.7215,22.7313,22.6822,22.7019,394841.0
2025-04-04 13:10:00,23.14,23.18,23.13,23.14,556804.0,22.7019,22.7411,22.692,22.7019,556804.0
2025-04-04 13:15:00,23.15,23.21,23.14,23.2,577488.0,22.7117,22.7705,22.7019,22.7607,577488.0
2025-04-04 13:20:00,23.21,23.29,23.2,23.29,640705.0,22.7705,22.849,22.7607,22.849,640705.0
2025-04-04 13:25:00,23.29,23.37,23.29,23.35,645560.0,22.849,22.9275,22.849,22.9079,645560.0
2025-04-04 13:30:00,23.35,23.36,23.27,23.33,737557.0,22.9079,22.9177,22.8294,22.8883,737557.0
2025-04-04 13:35:00,23.33,23.4,23.31,23.34,582464.0,22.8883,22.9569,22.8686,22.8981,582464.0
2025-04-04 13:40:00,23.34,23.37,23.3,23.3,412899.0,22.8981,22.9275,22.8588,22.8588,412899.0
2025-04-04 13:45:00,23.3,23.36,23.29,23.33,399616.0,22.8588,22.9177,22.849,22.8883,399616.0
2025-04-04 13:50:00,23.34,23.34,23.25,23.26,299549.0,22.8981,22.8981,22.8098,22.8196,299549.0
2025-04-04 13:55:00,23.26,23.27,23.22,23.24,538828.0,22.8196,22.8294,22.7803,22.8,538828.0
2025-04-04 14:00:00,23.25,23.27,23.21,23.23,320560.0,22.8098,22.8294,22.7705,22.7902,320560.0
2025-04-04 14:05:00,23.23,23.24,23.15,23.16,494540.0,22.7902,22.8,22.7117,22.7215,494540.0
2025-04-04 14:10:00,23.16,23.16,23.08,23.12,861395.0,22.7215,22.7215,22.643,22.6822,861395.0
2025-04-04 14:15:00,23.12,23.14,23.09,23.12,732064.0,22.6822,22.7019,22.6528,22.6822,732064.0
2025-04-04 14:20:00,23.12,23.12,23.05,23.05,621007.0,22.6822,22.6822,22.6136,22.6136,621007.0
2025-04-04 14:25:00,23.06,23.07,23.02,23.05,628263.0,22.6234,22.6332,22.5841,22.6136,628263.0
2025-04-04 14:30:00,23.05,23.09,23.03,23.06,737743.0,22.6136,22.6528,22.5939,22.6234,737743.0
2025-04-04 14:35:00,23.05,23.07,23.03,23.04,302158.0,22.6136,22.6332,22.5939,22.6038,302158.0
2025-04-04 14:40:00,23.04,23.04,22.98,23.01,891956.0,22.6038,22.6038,22.5449,22.5743,891956.0
2025-04-04 14:45:00,23.01,23.11,23.01,23.11,484872.0,22.5743,22.6724,22.5743,22.6724,484872.0
2025-04-04 14:50:00,23.11,23.16,23.07,23.15,453404.0,22.6724,22.7215,22.6332,22.7117,453404.0
2025-04-04 14:55:00,23.14,23.17,23.12,23.14,527316.0,22.7019,22.7313,22.6822,22.7019,527316.0
2025-04-04 15:00:00,23.14,23.15,23.08,23.1,602608.0,22.7019,22.7117,22.643,22.6626,602608.0
2025-04-04 15:05:00,23.1,23.12,23.04,23.09,638691.0,22.6626,22.6822,22.6038,22.6528,638691.0
2025-04-04 15:10:00,23.09,23.13,23.07,23.13,461851.0,22.6528,22.692,22.6332,22.692,461851.0
2025-04-04 15:15:00,23.13,23.15,23.04,23.06,534332.0,22.692,22.7117,22.6038,22.6234,534332.0
2025-04-04 15:20:00,23.07,23.13,23.06,23.13,669265.0,22.6332,22.692,22.6234,22.692,669265.0
2025-04-04 15:25:00,23.13,23.14,23.08,23.11,1164569.0,22.692,22.7019,22.643,22.6724,1164569.0
2025-04-04 15:30:00,23.11,23.19,23.09,23.19,892762.0,22.6724,22.7509,22.6528,22.7509,892762.0
2025-04-04 15:35:00,23.18,23.2,23.12,23.17,832645.0,22.7411,22.7607,22.6822,22.7313,832645.0
2025-04-04 15:40:00,23.17,23.19,23.14,23.16,759860.0,22.7313,22.7509,22.7019,22.7215,759860.0
2025-04-04 15:45:00,23.16,23.2,23.06,23.07,1003095.0,22.7215,22.7607,22.6234,22.6332,1003095.0
2025-04-04 15:50:00,23.06,23.1,22.96,23.01,2104855.0,22.6234,22.6626,22.5253,22.5743,2104855.0
2025-04-04 15:55:00,23.01,23.03,22.95,22.99,4538380.0,22.5743,22.5939,22.5155,22.5547,4538380.0
2025-04-07 09:30:00,22.14,22.2,22.0,22.07,4042002.0,21.7208,21.7797,21.5834,21.6521,4042002.0
2025-04-07 09:35:00,22.07,22.09,21.84,21.95,1699288.0,21.6521,21.6717,21.4265,21.5344,1699288.0
2025-04-07 09:40:00,21.95,21.99,21.75,21.93,2647855.0,21.5344,21.5736,21.3382,21.5148,2647855.0
2025-04-07 09:45:00,21.93,22.1,21.85,22.04,2010811.0,21.5148,21.6815,21.4363,21.6227,2010811.0
2025-04-07 09:50:00,22.04,22.12,22.03,22.1,1252399.0,21.6227,21.7012,21.6129,21.6815,1252399.0
2025-04-07 09:55:00,22.09,22.32,22.04,22.29,1626834.0,21.6717,21.8974,21.6227,21.868,1626834.0
2025-04-07 10:00:00,22.29,22.34,22.16,22.31,2022260.0,21.868,21.917,21.7404,21.8876,2022260.0
2025-04-07 10:05:00,22.32,22.36,22.27,22.32,1168099.0,21.8974,21.9366,21.8483,21.8974,1168099.0
2025-04-07 10:10:00,22.32,23.0,22.32,22.93,2463770.0,21.8974,22.5645,21.8974,22.4958,2463770.0
2025-04-07 10:15:00,22.94,23.16,22.84,22.94,2335493.0,22.5056,22.7215,22.4075,22.5056,2335493.0
2025-04-07 10:20:00,22.93,22.94,22.44,22.48,1852799.0,22.4958,22.5056,22.0151,22.0544,1852799.0
2025-04-07 10:25:00,22.48,22.6,22.32,22.37,1119991.0,22.0544,22.1721,21.8974,21.9464,1119991.0
2025-04-07 10:30:00,22.37,22.59,22.32,22.42,847602.0,21.9464,22.1623,21.8974,21.9955,847602.0
2025-04-07 10:35:00,22.43,22.45,22.24,22.26,534992.0,22.0053,22.0249,21.8189,21.8385,534992.0
2025-04-07 10:40:00,22.24,22.33,22.18,22.32,759478.0,21.8189,21.9072,21.76,21.8974,759478.0
2025-04-07 10:45:00,22.31,22.42,22.31,22.39,643211.0,21.8876,21.9955,21.8876,21.9661,643211.0
2025-04-07 10:50:00,22.4,22.58,22.37,22.58,815690.0,21.9759,22.1525,21.9464,22.1525,815690.0
2025-04-07 10:55:00,22.57,22.58,22.46,22.49,538941.0,22.1427,22.1525,22.0347,22.0642,538941.0
2025-04-07 11:00:00,22.49,22.67,22.45,22.62,800250.0,22.0642,22.2408,22.0249,22.1917,800250.0
2025-04-07 11:05:00,22.62,22.62,22.48,22.49,691046.0,22.1917,22.1917,22.0544,22.0642,691046.0
2025-04-07 11:10:00,22.49,22.54,22.27,22.31,904646.0,22.0642,22.1132,21.8483,21.8876,904646.0
2025-04-07 11:15:00,22.3,22.36,22.18,22.31,1550164.0,21.8778,21.9366,21.76,21.8876,1550164.0
2025-04-07 11:20:00,22.3,22.54,22.19,22.19,923591.0,21.8778,22.1132,21.7698,21.7698,923591.0
2025-04-07 11:25:00,22.19,22.26,22.16,22.16,477418.0,21.7698,21.8385,21.7404,21.7404,477418.0
2025-04-07 11:30:00,22.17,22.35,22.16,22.35,522712.0,21.7502,21.9268,21.7404,21.9268,522712.0
2025-04-07 11:35:00,22.35,22.44,22.32,22.32,893957.0,21.9268,22.0151,21.8974,21.8974,893957.0
2025-04-07 11:40:00,22.32,22.47,22.31,22.46,673922.0,21.8974,22.0445,21.8876,22.0347,673922.0
2025-04-07 11:45:00,22.46,22.48,22.36,22.45,509139.0,22.0347,22.0544,21.9366,22.0249,509139.0
2025-04-07 11:50:00,22.45,22.51,22.39,22.42,526778.0,22.0249,22.0838,21.9661,21.9955,526778.0
2025-04-07 11:55:00,22.42,22.48,22.4,22.42,427137.0,21.9955,22.0544,21.9759,21.9955,427137.0
2025-04-07 12:00:00,22.42,22.42,22.34,22.41,549511.0,21.9955,21.9955,21.917,21.9857,549511.0
2025-04-07 12:05:00,22.41,22.41,22.33,22.37,337090.0,21.9857,21.9857,21.9072,21.9464,337090.0
2025-04-07 12:10:00,22.36,22.38,22.28,22.37,474409.0,21.9366,21.9562,21.8581,21.9464,474409.0
2025-04-07 12:15:00,22.36,22.42,22.32,22.39,362058.0,21.9366,21.9955,21.8974,21.9661,362058.0
2025-04-07 12:20:00,22.39,22.4,22.29,22.36,465759.0,21.9661,21.9759,21.868,21.9366,465759.0
2025-04-07 12:25:00,22.36,22.45,22.35,22.39,645188.0,21.9366,22.0249,21.9268,21.9661,645188.0
2025-04-07 12:30:00,22.39,22.47,22.37,22.41,381542.0,21.9661,22.0445,21.9464,21.9857,381542.0
2025-04-07 12:35:00,22.42,22.42,22.35,22.37,302756.0,21.9955,21.9955,21.9268,21.9464,302756.0
2025-04-07 12:40:00,22.37,22.4,22.29,22.32,361671.0,21.9464,21.9759,21.868,21.8974,361671.0
2025-04-07 12:45:00,22.33,22.33,22.25,22.3,465816.0,21.9072,21.9072,21.8287,21.8778,465816.0
2025-04-07 12:50:00,22.31,22.37,22.28,22.36,421910.0,21.8876,21.9464,21.8581,21.9366,421910.0
2025-04-07 12:55:00,22.36,22.38,22.23,22.25,500593.0,21.9366,21.9562,21.8091,21.8287,500593.0
2025-04-07 13:00:00,22.25,22.44,22.24,22.32,1057552.0,21.8287,22.0151,21.8189,21.8974,1057552.0
2025-04-07 13:05:00,22.32,22.35,22.27,22.3,316504.0,21.8974,21.9268,21.8483,21.8778,316504.0
2025-04-07 13:10:00,22.31,22.45,22.27,22.45,503922.0,21.8876,22.0249,21.8483,22.0249,503922.0
2025-04-07 13:15:00,22.45,22.51,22.42,22.49,550215.0,22.0249,22.0838,21.9955,22.0642,550215.0
2025-04-07 13:20:00,22.49,22.54,22.46,22.53,615603.0,22.0642,22.1132,22.0347,22.1034,615603.0
2025-04-07 13:25:00,22.53,22.57,22.49,22.54,671887.0,22.1034,22.1427,22.0642,22.1132,671887.0
2025-04-07 13:30:00,22.53,22.54,22.44,22.47,653071.0,22.1034,22.1132,22.0151,22.0445,653071.0
2025-04-07 13:35:00,22.48,22.55,22.46,22.54,613114.0,22.0544,22.123,22.0347,22.1132,613114.0
2025-04-07 13:40:00,22.54,22.59,22.48,22.59,565858.0,22.1132,22.1623,22.0544,22.1623,565858.0
2025-04-07 13:45:00,22.59,22.67,22.5,22.65,718289.0,22.1623,22.2408,22.074,22.2211,718289.0
2025-04-07 13:50:00,22.66,22.72,22.61,22.64,409089.0,22.2309,22.2898,22.1819,22.2113,409089.0
2025-04-07 13:55:00,22.64,22.67,22.59,22.65,594955.0,22.2113,22.2408,22.1623,22.2211,594955.0
2025-04-07 14:00:00,22.65,22.69,22.61,22.64,682473.0,22.2211,22.2604,22.1819,22.2113,682473.0
2025-04-07 14:05:00,22.64,22.66,22.56,22.61,560278.0,22.2113,22.2309,22.1328,22.1819,560278.0
2025-04-07 14:10:00,22.61,22.66,22.54,22.61,536932.0,22.1819,22.2309,22.1132,22.1819,536932.0
2025-04-07 14:15:00,22.6,22.68,22.57,22.68,608221.0,22.1721,22.2506,22.1427,22.2506,608221.0
2025-04-07 14:20:00,22.68,22.73,22.63,22.67,621305.0,22.2506,22.2996,22.2015,22.2408,621305.0
2025-04-07 14:25:00,22.67,22.67,22.58,22.63,556441.0,22.2408,22.2408,22.1525,22.2015,556441.0
2025-04-07 14:30:00,22.63,22.66,22.6,22.62,329152.0,22.2015,22.2309,22.1721,22.1917,329152.0
2025-04-07 14:35:00,22.63,22.66,22.58,22.64,358373.0,22.2015,22.2309,22.1525,22.2113,358373.0
2025-04-07 14:40:00,22.64,22.68,22.61,22.63,355739.0,22.2113,22.2506,22.1819,22.2015,355739.0
2025-04-07 14:45:00,22.63,22.67,22.59,22.64,484862.0,22.2015,22.2408,22.1623,22.2113,484862.0
2025-04-07 14:50:00,22.64,22.67,22.58,22.6,492645.0,22.2113,22.2408,22.1525,22.1721,492645.0
2025-04-07 14:55:00,22.6,22.61,22.54,22.56,420520.0,22.1721,22.1819,22.1132,22.1328,420520.0
2025-04-07 15:00:00,22.56,22.63,22.55,22.6,816316.0,22.1328,22.2015,22.123,22.1721,816316.0
2025-04-07 15:05:00,22.6,22.61,22.53,22.54,361443.0,22.1721,22.1819,22.1034,22.1132,361443.0
2025-04-07 15:10:00,22.54,22.57,22.48,22.56,570402.0,22.1132,22.1427,22.0544,22.1328,570402.0
2025-04-07 15:15:00,22.56,22.64,22.51,22.64,580600.0,22.1328,22.2113,22.0838,22.2113,580600.0
2025-04-07 15:20:00,22.64,22.66,22.57,22.58,919438.0,22.2113,22.2309,22.1427,22.1525,919438.0
2025-04-07 15:25:00,22.59,22.61,22.54,22.56,519617.0,22.1623,22.1819,22.1132,22.1328,519617.0
2025-04-07 15:30:00,22.55,22.7,22.55,22.67,642536.0,22.123,22.2702,22.123,22.2408,642536.0
2025-04-07 15:35:00,22.67,22.7,22.6,22.61,947049.0,22.2408,22.2702,22.1721,22.1819,947049.0
2025-04-07 15:40:00,22.61,22.62,22.47,22.51,1115343.0,22.1819,22.1917,22.0445,22.0838,1115343.0
2025-04-07 15:45:00,22.51,22.56,22.48,22.55,845759.0,22.0838,22.1328,22.0544,22.123,845759.0
2025-04-07 15:50:00,22.55,22.69,22.53,22.62,1395897.0,22.123,22.2604,22.1034,22.1917,1395897.0
2025-04-07 15:55:00,22.63,22.69,22.57,22.64,3408936.0,22.2015,22.2604,22.1427,22.2113,3408936.0
2025-04-08 09:30:00,22.9,22.99,22.69,22.77,2387450.0,22.4664,22.5547,22.2604,22.3389,2387450.0
2025-04-08 09:35:00,22.78,22.81,22.61,22.66,1239414.0,22.3487,22.3781,22.1819,22.2309,1239414.0
2025-04-08 09:40:00,22.65,22.67,22.59,22.64,1247374.0,22.2211,22.2408,22.1623,22.2113,1247374.0
2025-04-08 09:45:00,22.64,22.76,22.59,22.67,1185778.0,22.2113,22.3291,22.1623,22.2408,1185778.0
2025-04-08 09:50:00,22.67,22.8,22.6,22.75,594601.0,22.2408,22.3683,22.1721,22.3192,594601.0
2025-04-08 09:55:00,22.75,22.82,22.72,22.77,557926.0,22.3192,22.3879,22.2898,22.3389,557926.0
2025-04-08 10:00:00,22.77,22.81,22.68,22.69,608601.0,22.3389,22.3781,22.2506,22.2604,608601.0
2025-04-08 10:05:00,22.69,22.8,22.67,22.78,530440.0,22.2604,22.3683,22.2408,22.3487,530440.0
2025-04-08 10:10:00,22.79,22.81,22.72,22.77,457973.0,22.3585,22.3781,22.2898,22.3389,457973.0
2025-04-08 10:15:00,22.78,22.83,22.76,22.77,532738.0,22.3487,22.3977,22.3291,22.3389,532738.0
2025-04-08 10:20:00,22.77,22.77,22.67,22.68,428440.0,22.3389,22.3389,22.2408,22.2506,428440.0
2025-04-08 10:25:00,22.68,22.73,22.65,22.68,671377.0,22.2506,22.2996,22.2211,22.2506,671377.0
2025-04-08 10:30:00,22.67,22.74,22.67,22.71,419769.0,22.2408,22.3094,22.2408,22.28,419769.0
2025-04-08 10:35:00,22.71,22.72,22.58,22.64,4136153.0,22.28,22.2898,22.1525,22.2113,4136153.0
2025-04-08 10:40:00,22.64,22.64,22.52,22.53,599296.0,22.2113,22.2113,22.0936,22.1034,599296.0
2025-04-08 10:45:00,22.52,22.55,22.43,22.46,1091529.0,22.0936,22.123,22.0053,22.0347,1091529.0
2025-04-08 10:50:00,22.46,22.46,22.38,22.45,722993.0,22.0347,22.0347,21.9562,22.0249,722993.0
2025-04-08 10:55:00,22.45,22.45,22.31,22.32,668006.0,22.0249,22.0249,21.8876,21.8974,668006.0
2025-04-08 11:00:00,22.32,22.41,22.3,22.4,777194.0,21.8974,21.9857,21.8778,21.9759,777194.0
2025-04-08 11:05:00,22.4,22.43,22.33,22.39,724981.0,21.9759,22.0053,21.9072,21.9661,724981.0
2025-04-08 11:10:00,22.39,22.41,22.28,22.3,506062.0,21.9661,21.9857,21.8581,21.8778,506062.0
2025-04-08 11:15:00,22.29,22.32,22.2,22.27,1181099.0,21.868,21.8974,21.7797,21.8483,1181099.0
2025-04-08 11:20:00,22.27,22.3,22.17,22.22,667034.0,21.8483,21.8778,21.7502,21.7993,667034.0
2025-04-08 11:25:00,22.22,22.24,22.16,22.17,554068.0,21.7993,21.8189,21.7404,21.7502,554068.0
2025-04-08 11:30:00,22.17,22.26,22.15,22.24,497622.0,21.7502,21.8385,21.7306,21.8189,497622.0
2025-04-08 11:35:00,22.24,22.31,22.21,22.27,726075.0,21.8189,21.8876,21.7895,21.8483,726075.0
2025-04-08 11:40:00,22.27,22.29,22.24,22.26,278596.0,21.8483,21.868,21.8189,21.8385,278596.0
2025-04-08 11:45:00,22.26,22.28,22.2,22.21,440738.0,21.8385,21.8581,21.7797,21.7895,440738.0
2025-04-08 11:50:00,22.21,22.23,22.15,22.23,509290.0,21.7895,21.8091,21.7306,21.8091,509290.0
2025-04-08 11:55:00,22.23,22.3,22.22,22.28,247722.0,21.8091,21.8778,21.7993,21.8581,247722.0
2025-04-08 12:00:00,22.28,22.28,22.23,22.25,235945.0,21.8581,21.8581,21.8091,21.8287,235945.0
2025-04-08 12:05:00,22.25,22.29,22.22,22.22,307350.0,21.8287,21.868,21.7993,21.7993,307350.0
2025-04-08 12:10:00,22.23,22.26,22.19,22.2,298384.0,21.8091,21.8385,21.7698,21.7797,298384.0
2025-04-08 12:15:00,22.2,22.21,22.12,22.15,355442.0,21.7797,21.7895,21.7012,21.7306,355442.0
2025-04-08 12:20:00,22.15,22.15,22.11,22.12,358610.0,21.7306,21.7306,21.6914,21.7012,358610.0
2025-04-08 12:25:00,22.12,22.21,22.11,22.2,440427.0,21.7012,21.7895,21.6914,21.7797,440427.0
2025-04-08 12:30:00,22.21,22.23,22.11,22.18,476818.0,21.7895,21.8091,21.6914,21.76,476818.0
2025-04-08 12:35:00,22.19,22.21,22.08,22.11,386845.0,21.7698,21.7895,21.6619,21.6914,386845.0
2025-04-08 12:40:00,22.11,22.11,22.03,22.05,623202.0,21.6914,21.6914,21.6129,21.6325,623202.0
2025-04-08 12:45:00,22.05,22.12,22.02,22.09,574749.0,21.6325,21.7012,21.6031,21.6717,574749.0
2025-04-08 12:50:00,22.1,22.1,22.04,22.06,347949.0,21.6815,21.6815,21.6227,21.6423,347949.0
2025-04-08 12:55:00,22.06,22.1,21.98,21.99,916285.0,21.6423,21.6815,21.5638,21.5736,916285.0
2025-04-08 13:00:00,22.0,22.04,21.95,22.03,631238.0,21.5834,21.6227,21.5344,21.6129,631238.0
2025-04-08 13:05:00,22.03,22.09,21.96,21.97,1655464.0,21.6129,21.6717,21.5442,21.554,1655464.0
2025-04-08 13:10:00,21.97,21.99,21.89,21.94,499350.0,21.554,21.5736,21.4755,21.5246,499350.0
2025-04-08 13:15:00,21.95,21.97,21.91,21.94,403739.0,21.5344,21.554,21.4951,21.5246,403739.0
2025-04-08 13:20:00,21.94,21.96,21.9,21.93,421105.0,21.5246,21.5442,21.4853,21.5148,421105.0
2025-04-08 13:25:00,21.93,21.95,21.85,21.86,413147.0,21.5148,21.5344,21.4363,21.4461,413147.0
2025-04-08 13:30:00,21.86,21.9,21.83,21.84,721734.0,21.4461,21.4853,21.4167,21.4265,721734.0
2025-04-08 13:35:00,21.84,21.97,21.83,21.96,859727.0,21.4265,21.554,21.4167,21.5442,859727.0
2025-04-08 13:40:00,21.96,22.09,21.96,22.06,568518.0,21.5442,21.6717,21.5442,21.6423,568518.0
2025-04-08 13:45:00,22.05,22.06,21.94,21.96,288807.0,21.6325,21.6423,21.5246,21.5442,288807.0
2025-04-08 13:50:00,21.95,21.98,21.9,21.95,320120.0,21.5344,21.5638,21.4853,21.5344,320120.0
2025-04-08 13:55:00,21.94,21.97,21.93,21.95,274506.0,21.5246,21.554,21.5148,21.5344,274506.0
2025-04-08 14:00:00,21.95,21.98,21.93,21.95,340149.0,21.5344,21.5638,21.5148,21.5344,340149.0
2025-04-08 14:05:00,21.94,21.95,21.88,21.91,384381.0,21.5246,21.5344,21.4657,21.4951,384381.0
2025-04-08 14:10:00,21.91,21.92,21.86,21.88,311991.0,21.4951,21.505,21.4461,21.4657,311991.0
2025-04-08 14:15:00,21.88,21.95,21.86,21.95,504416.0,21.4657,21.5344,21.4461,21.5344,504416.0
2025-04-08 14:20:00,21.94,21.94,21.91,21.94,422597.0,21.5246,21.5246,21.4951,21.5246,422597.0
2025-04-08 14:25:00,21.94,21.94,21.84,21.84,419094.0,21.5246,21.5246,21.4265,21.4265,419094.0
2025-04-08 14:30:00,21.85,22.02,21.84,21.9,836358.0,21.4363,21.6031,21.4265,21.4853,836358.0
2025-04-08 14:35:00,21.89,21.9,21.83,21.86,374034.0,21.4755,21.4853,21.4167,21.4461,374034.0
2025-04-08 14:40:00,21.86,21.86,21.8,21.84,514158.0,21.4461,21.4461,21.3872,21.4265,514158.0
2025-04-08 14:45:00,21.84,21.9,21.83,21.89,504222.0,21.4265,21.4853,21.4167,21.4755,504222.0
2025-04-08 14:50:00,21.89,21.92,21.87,21.89,283177.0,21.4755,21.505,21.4559,21.4755,283177.0
2025-04-08 14:55:00,21.89,21.89,21.84,21.86,334765.0,21.4755,21.4755,21.4265,21.4461,334765.0
2025-04-08 15:00:00,21.86,21.89,21.84,21.88,337572.0,21.4461,21.4755,21.4265,21.4657,337572.0
2025-04-08 15:05:00,21.88,21.89,21.75,21.76,884782.0,21.4657,21.4755,21.3382,21.348,884782.0
2025-04-08 15:10:00,21.76,21.78,21.73,21.77,652691.0,21.348,21.3676,21.3186,21.3578,652691.0
2025-04-08 15:15:00,21.77,21.78,21.71,21.72,528340.0,21.3578,21.3676,21.2989,21.3087,528340.0
2025-04-08 15:20:00,21.73,21.78,21.7,21.76,927433.0,21.3186,21.3676,21.2891,21.348,927433.0
2025-04-08 15:25:00,21.77,21.8,21.75,21.77,504653.0,21.3578,21.3872,21.3382,21.3578,504653.0
2025-04-08 15:30:00,21.77,21.77,21.63,21.63,844008.0,21.3578,21.3578,21.2204,21.2204,844008.0
2025-04-08 15:35:00,21.63,21.63,21.5,21.52,1450841.0,21.2204,21.2204,21.0929,21.1125,1450841.0
2025-04-08 15:40:00,21.52,21.59,21.44,21.5,1433325.0,21.1125,21.1812,21.034,21.0929,1433325.0
2025-04-08 15:45:00,21.5,21.55,21.47,21.48,1177224.0,21.0929,21.142,21.0635,21.0733,1177224.0
2025-04-08 15:50:00,21.48,21.75,21.48,21.74,1894270.0,21.0733,21.3382,21.0733,21.3284,1894270.0
2025-04-08 15:55:00,21.74,21.89,21.71,21.85,4737253.0,21.3284,21.4755,21.2989,21.4363,4737253.0
2025-04-09 09:30:00,21.11,21.28,20.91,21.15,3247065.0,20.7103,20.8771,20.5141,20.7495,3247065.0
2025-04-09 09:35:00,21.14,21.25,21.02,21.23,1804184.0,20.7397,20.8476,20.622,20.828,1804184.0
2025-04-09 09:40:00,21.23,21.41,21.0,21.19,2008432.0,20.828,21.0046,20.6024,20.7888,2008432.0
2025-04-09 09:45:00,21.19,21.32,21.12,21.32,1552514.0,20.7888,20.9163,20.7201,20.9163,1552514.0
2025-04-09 09:50:00,21.32,21.38,21.2,21.27,1231208.0,20.9163,20.9752,20.7986,20.8673,1231208.0
2025-04-09 09:55:00,21.27,21.38,21.26,21.32,918808.0,20.8673,20.9752,20.8575,20.9163,918808.0
2025-04-09 10:00:00,21.31,21.44,21.3,21.39,1259368.0,20.9065,21.034,20.8967,20.985,1259368.0
2025-04-09 10:05:00,21.39,21.4,21.22,21.23,767682.0,20.985,20.9948,20.8182,20.828,767682.0
2025-04-09 10:10:00,21.23,21.33,21.18,21.19,1008297.0,20.828,20.9261,20.779,20.7888,1008297.0
2025-04-09 10:15:00,21.18,21.28,21.14,21.27,1645827.0,20.779,20.8771,20.7397,20.8673,1645827.0
2025-04-09 10:20:00,21.27,21.32,21.19,21.26,1325393.0,20.8673,20.9163,20.7888,20.8575,1325393.0
2025-04-09 10:25:00,21.25,21.28,21.12,21.18,1064647.0,20.8476,20.8771,20.7201,20.779,1064647.0
2025-04-09 10:30:00,21.19,21.31,21.15,21.29,916563.0,20.7888,20.9065,20.7495,20.8869,916563.0
2025-04-09 10:35:00,21.29,21.3,21.14,21.16,856168.0,20.8869,20.8967,20.7397,20.7593,856168.0
2025-04-09 10:40:00,21.15,21.19,21.1,21.17,709004.0,20.7495,20.7888,20.7005,20.7692,709004.0
2025-04-09 10:45:00,21.17,21.24,21.15,21.17,900540.0,20.7692,20.8378,20.7495,20.7692,900540.0
2025-04-09 10:50:00,21.18,21.2,21.07,21.13,979201.0,20.779,20.7986,20.6711,20.7299,979201.0
2025-04-09 10:55:00,21.13,21.18,21.08,21.1,822476.0,20.7299,20.779,20.6809,20.7005,822476.0
2025-04-09 11:00:00,21.11,21.19,21.1,21.19,766543.0,20.7103,20.7888,20.7005,20.7888,766543.0
2025-04-09 11:05:00,21.19,21.23,21.16,21.18,1300253.0,20.7888,20.828,20.7593,20.779,1300253.0
2025-04-09 11:10:00,21.18,21.24,21.15,21.2,801838.0,20.779,20.8378,20.7495,20.7986,801838.0
2025-04-09 11:15:00,21.2,21.27,21.19,21.23,917279.0,20.7986,20.8673,20.7888,20.828,917279.0
2025-04-09 11:20:00,21.23,21.31,21.22,21.25,723827.0,20.828,20.9065,20.8182,20.8476,723827.0
2025-04-09 11:25:00,21.25,21.26,21.19,21.23,703854.0,20.8476,20.8575,20.7888,20.828,703854.0
2025-04-09 11:30:00,21.23,21.32,21.19,21.19,589086.0,20.828,20.9163,20.7888,20.7888,589086.0
2025-04-09 11:35:00,21.2,21.23,21.12,21.13,622203.0,20.7986,20.828,20.7201,20.7299,622203.0
2025-04-09 11:40:00,21.13,21.15,21.09,21.11,506193.0,20.7299,20.7495,20.6907,20.7103,506193.0
2025-04-09 11:45:00,21.12,21.25,21.12,21.21,601030.0,20.7201,20.8476,20.7201,20.8084,601030.0
2025-04-09 11:50:00,21.21,21.23,21.17,21.18,283959.0,20.8084,20.828,20.7692,20.779,283959.0
2025-04-09 11:55:00,21.18,21.18,21.11,21.12,416432.0,20.779,20.779,20.7103,20.7201,416432.0
2025-04-09 12:00:00,21.11,21.16,21.08,21.11,695658.0,20.7103,20.7593,20.6809,20.7103,695658.0
2025-04-09 12:05:00,21.12,21.19,21.11,21.18,280669.0,20.7201,20.7888,20.7103,20.779,280669.0
2025-04-09 12:10:00,21.18,21.28,21.17,21.26,499990.0,20.779,20.8771,20.7692,20.8575,499990.0
2025-04-09 12:15:00,21.26,21.29,21.22,21.25,711528.0,20.8575,20.8869,20.8182,20.8476,711528.0
2025-04-09 12:20:00,21.25,21.28,21.22,21.23,323985.0,20.8476,20.8771,20.8182,20.828,323985.0
2025-04-09 12:25:00,21.24,21.25,21.19,21.2,421587.0,20.8378,20.8476,20.7888,20.7986,421587.0
2025-04-09 12:30:00,21.21,21.22,21.15,21.17,428937.0,20.8084,20.8182,20.7495,20.7692,428937.0
2025-04-09 12:35:00,21.18,21.22,21.18,21.21,508964.0,20.779,20.8182,20.779,20.8084,508964.0
2025-04-09 12:40:00,21.21,21.21,21.16,21.17,395261.0,20.8084,20.8084,20.7593,20.7692,395261.0
2025-04-09 12:45:00,21.17,21.2,21.15,21.2,475914.0,20.7692,20.7986,20.7495,20.7986,475914.0
2025-04-09 12:50:00,21.2,21.23,21.17,21.22,491830.0,20.7986,20.828,20.7692,20.8182,491830.0
2025-04-09 12:55:00,21.21,21.23,21.15,21.17,426215.0,20.8084,20.828,20.7495,20.7692,426215.0
2025-04-09 13:00:00,21.17,21.33,21.16,21.3,1080019.0,20.7692,20.9261,20.7593,20.8967,1080019.0
2025-04-09 13:05:00,21.3,21.31,21.15,21.15,492795.0,20.8967,20.9065,20.7495,20.7495,492795.0
2025-04-09 13:10:00,21.16,21.17,21.12,21.17,539784.0,20.7593,20.7692,20.7201,20.7692,539784.0
2025-04-09 13:15:00,21.17,21.63,21.07,21.54,2099036.0,20.7692,21.2204,20.6711,21.1322,2099036.0
2025-04-09 13:20:00,21.55,21.9,21.45,21.84,1955099.0,21.142,21.4853,21.0439,21.4265,1955099.0
2025-04-09 13:25:00,21.83,22.09,21.8,21.85,1833582.0,21.4167,21.6717,21.3872,21.4363,1833582.0
2025-04-09 13:30:00,21.86,22.13,21.8,22.11,1230334.0,21.4461,21.711,21.3872,21.6914,1230334.0
2025-04-09 13:35:00,22.11,22.24,21.94,21.95,1733842.0,21.6914,21.8189,21.5246,21.5344,1733842.0
2025-04-09 13:40:00,21.95,22.02,21.84,21.88,1744793.0,21.5344,21.6031,21.4265,21.4657,1744793.0
2025-04-09 13:45:00,21.89,22.16,21.87,22.08,1486130.0,21.4755,21.7404,21.4559,21.6619,1486130.0
2025-04-09 13:50:00,22.07,22.2,22.04,22.12,1179714.0,21.6521,21.7797,21.6227,21.7012,1179714.0
2025-04-09 13:55:00,22.11,22.34,22.05,22.32,1226083.0,21.6914,21.917,21.6325,21.8974,1226083.0
2025-04-09 14:00:00,22.32,22.47,22.27,22.39,1268849.0,21.8974,22.0445,21.8483,21.9661,1268849.0
2025-04-09 14:05:00,22.39,22.45,22.21,22.27,988024.0,21.9661,22.0249,21.7895,21.8483,988024.0
2025-04-09 14:10:00,22.27,22.36,22.23,22.3,646167.0,21.8483,21.9366,21.8091,21.8778,646167.0
2025-04-09 14:15:00,22.3,22.45,22.26,22.33,816600.0,21.8778,22.0249,21.8385,21.9072,816600.0
2025-04-09 14:20:00,22.33,22.42,22.25,22.39,790847.0,21.9072,21.9955,21.8287,21.9661,790847.0
2025-04-09 14:25:00,22.39,22.46,22.35,22.42,701634.0,21.9661,22.0347,21.9268,21.9955,701634.0
2025-04-09 14:30:00,22.43,22.49,22.34,22.4,894519.0,22.0053,22.0642,21.917,21.9759,894519.0
2025-04-09 14:35:00,22.39,22.44,22.34,22.34,1036156.0,21.9661,22.0151,21.917,21.917,1036156.0
2025-04-09 14:40:00,22.34,22.36,22.19,22.25,710858.0,21.917,21.9366,21.7698,21.8287,710858.0
2025-04-09 14:45:00,22.25,22.33,22.19,22.3,876134.0,21.8287,21.9072,21.7698,21.8778,876134.0
2025-04-09 14:50:00,22.3,22.34,22.17,22.18,722871.0,21.8778,21.917,21.7502,21.76,722871.0
2025-04-09 14:55:00,22.18,22.21,22.07,22.08,692506.0,21.76,21.7895,21.6521,21.6619,692506.0
2025-04-09 15:00:00,22.07,22.25,22.04,22.22,636988.0,21.6521,21.8287,21.6227,21.7993,636988.0
2025-04-09 15:05:00,22.21,22.24,22.16,22.2,672000.0,21.7895,21.8189,21.7404,21.7797,672000.0
2025-04-09 15:10:00,22.21,22.28,22.2,22.25,794645.0,21.7895,21.8581,21.7797,21.8287,794645.0
2025-04-09 15:15:00,22.25,22.29,22.18,22.24,748313.0,21.8287,21.868,21.76,21.8189,748313.0
2025-04-09 15:20:00,22.24,22.3,22.22,22.29,587341.0,21.8189,21.8778,21.7993,21.868,587341.0
2025-04-09 15:25:00,22.29,22.38,22.25,22.38,764791.0,21.868,21.9562,21.8287,21.9562,764791.0
2025-04-09 15:30:00,22.37,22.47,22.35,22.41,1075589.0,21.9464,22.0445,21.9268,21.9857,1075589.0
2025-04-09 15:35:00,22.41,22.42,22.28,22.33,876547.0,21.9857,21.9955,21.8581,21.9072,876547.0
2025-04-09 15:40:00,22.33,22.38,22.31,22.32,743916.0,21.9072,21.9562,21.8876,21.8974,743916.0
2025-04-09 15:45:00,22.32,22.38,22.28,22.38,787820.0,21.8974,21.9562,21.8581,21.9562,787820.0
2025-04-09 15:50:00,22.38,22.54,22.37,22.39,2323673.0,21.9562,22.1132,21.9464,21.9661,2323673.0
2025-04-09 15:55:00,22.4,22.51,22.3,22.46,3682951.0,21.9759,22.0838,21.8778,22.0347,3682951.0
2025-04-10 09:30:00,22.26,22.27,21.94,22.02,2454482.0,21.8385,21.8483,21.5246,21.6031,2454482.0
2025-04-10 09:35:00,22.02,22.03,21.73,21.84,1517657.0,21.6031,21.6129,21.3186,21.4265,1517657.0
2025-04-10 09:40:00,21.84,21.91,21.8,21.89,897400.0,21.4265,21.4951,21.3872,21.4755,897400.0
2025-04-10 09:45:00,21.9,21.99,21.78,21.88,866241.0,21.4853,21.5736,21.3676,21.4657,866241.0
2025-04-10 09:50:00,21.87,21.92,21.8,21.86,1035633.0,21.4559,21.505,21.3872,21.4461,1035633.0
2025-04-10 09:55:00,21.86,21.88,21.76,21.77,805711.0,21.4461,21.4657,21.348,21.3578,805711.0
2025-04-10 10:00:00,21.77,21.82,21.72,21.77,759827.0,21.3578,21.4069,21.3087,21.3578,759827.0
2025-04-10 10:05:00,21.77,21.86,21.72,21.78,707298.0,21.3578,21.4461,21.3087,21.3676,707298.0
2025-04-10 10:10:00,21.78,21.78,21.69,21.75,761084.0,21.3676,21.3676,21.2793,21.3382,761084.0
2025-04-10 10:15:00,21.75,21.78,21.69,21.7,576066.0,21.3382,21.3676,21.2793,21.2891,576066.0
2025-04-10 10:20:00,21.7,21.78,21.69,21.78,790062.0,21.2891,21.3676,21.2793,21.3676,790062.0
2025-04-10 10:25:00,21.78,21.82,21.71,21.72,472307.0,21.3676,21.4069,21.2989,21.3087,472307.0
2025-04-10 10:30:00,21.72,21.81,21.72,21.79,608438.0,21.3087,21.397,21.3087,21.3774,608438.0
2025-04-10 10:35:00,21.78,21.84,21.71,21.76,672846.0,21.3676,21.4265,21.2989,21.348,672846.0
2025-04-10 10:40:00,21.75,21.78,21.7,21.74,531588.0,21.3382,21.3676,21.2891,21.3284,531588.0
2025-04-10 10:45:00,21.74,21.75,21.6,21.64,783467.0,21.3284,21.3382,21.191,21.2303,783467.0
2025-04-10 10:50:00,21.64,21.68,21.53,21.56,1006058.0,21.2303,21.2695,21.1223,21.1518,1006058.0
2025-04-10 10:55:00,21.57,21.59,21.51,21.55,640004.0,21.1616,21.1812,21.1027,21.142,640004.0
2025-04-10 11:00:00,21.55,21.6,21.53,21.57,549246.0,21.142,21.191,21.1223,21.1616,549246.0
2025-04-10 11:05:00,21.57,21.62,21.55,21.61,314821.0,21.1616,21.2106,21.142,21.2008,314821.0
2025-04-10 11:10:00,21.62,21.63,21.57,21.6,497879.0,21.2106,21.2204,21.1616,21.191,497879.0
2025-04-10 11:15:00,21.6,21.62,21.52,21.55,917593.0,21.191,21.2106,21.1125,21.142,917593.0
2025-04-10 11:20:00,21.55,21.55,21.49,21.52,855686.0,21.142,21.142,21.0831,21.1125,855686.0
2025-04-10 11:25:00,21.52,21.56,21.5,21.55,580560.0,21.1125,21.1518,21.0929,21.142,580560.0
2025-04-10 11:30:00,21.55,21.55,21.5,21.54,711494.0,21.142,21.142,21.0929,21.1322,711494.0
2025-04-10 11:35:00,21.54,21.54,21.42,21.43,583979.0,21.1322,21.1322,21.0144,21.0242,583979.0
2025-04-10 11:40:00,21.43,21.5,21.41,21.41,534107.0,21.0242,21.0929,21.0046,21.0046,534107.0
2025-04-10 11:45:00,21.42,21.47,21.4,21.4,398767.0,21.0144,21.0635,20.9948,20.9948,398767.0
2025-04-10 11:50:00,21.41,21.44,21.37,21.43,562415.0,21.0046,21.034,20.9654,21.0242,562415.0
2025-04-10 11:55:00,21.44,21.44,21.3,21.32,834791.0,21.034,21.034,20.8967,20.9163,834791.0
2025-04-10 12:00:00,21.32,21.37,21.25,21.29,807795.0,20.9163,20.9654,20.8476,20.8869,807795.0
2025-04-10 12:05:00,21.28,21.35,21.26,21.32,496596.0,20.8771,20.9458,20.8575,20.9163,496596.0
2025-04-10 12:10:00,21.31,21.33,21.24,21.25,792424.0,20.9065,20.9261,20.8378,20.8476,792424.0
2025-04-10 12:15:00,21.25,21.27,21.17,21.18,575349.0,20.8476,20.8673,20.7692,20.779,575349.0
2025-04-10 12:20:00,21.17,21.21,21.12,21.21,886310.0,20.7692,20.8084,20.7201,20.8084,886310.0
2025-04-10 12:25:00,21.21,21.22,21.08,21.14,754575.0,20.8084,20.8182,20.6809,20.7397,754575.0
2025-04-10 12:30:00,21.14,21.35,21.13,21.34,733860.0,20.7397,20.9458,20.7299,20.9359,733860.0
2025-04-10 12:35:00,21.34,21.4,21.28,21.37,724259.0,20.9359,20.9948,20.8771,20.9654,724259.0
2025-04-10 12:40:00,21.37,21.44,21.32,21.42,623730.0,20.9654,21.034,20.9163,21.0144,623730.0
2025-04-10 12:45:00,21.43,21.48,21.3,21.45,583404.0,21.0242,21.0733,20.8967,21.0439,583404.0
2025-04-10 12:50:00,21.46,21.48,21.37,21.41,409991.0,21.0537,21.0733,20.9654,21.0046,409991.0
2025-04-10 12:55:00,21.41,21.43,21.37,21.39,433288.0,21.0046,21.0242,20.9654,20.985,433288.0
2025-04-10 13:00:00,21.39,21.59,21.37,21.45,730479.0,20.985,21.1812,20.9654,21.0439,730479.0
2025-04-10 13:05:00,21.45,21.45,21.3,21.32,469339.0,21.0439,21.0439,20.8967,20.9163,469339.0
2025-04-10 13:10:00,21.32,21.34,21.21,21.26,386130.0,20.9163,20.9359,20.8084,20.8575,386130.0
2025-04-10 13:15:00,21.25,21.32,21.21,21.31,478615.0,20.8476,20.9163,20.8084,20.9065,478615.0
2025-04-10 13:20:00,21.31,21.32,21.23,21.29,335806.0,20.9065,20.9163,20.828,20.8869,335806.0
2025-04-10 13:25:00,21.29,21.39,21.28,21.38,459544.0,20.8869,20.985,20.8771,20.9752,459544.0
2025-04-10 13:30:00,21.37,21.4,21.3,21.31,434189.0,20.9654,20.9948,20.8967,20.9065,434189.0
2025-04-10 13:35:00,21.31,21.4,21.29,21.32,438311.0,20.9065,20.9948,20.8869,20.9163,438311.0
2025-04-10 13:40:00,21.32,21.5,21.31,21.48,510457.0,20.9163,21.0929,20.9065,21.0733,510457.0
2025-04-10 13:45:00,21.48,21.58,21.46,21.47,473271.0,21.0733,21.1714,21.0537,21.0635,473271.0
2025-04-10 13:50:00,21.47,21.53,21.41,21.51,434797.0,21.0635,21.1223,21.0046,21.1027,434797.0
2025-04-10 13:55:00,21.51,21.58,21.5,21.52,406632.0,21.1027,21.1714,21.0929,21.1125,406632.0
2025-04-10 14:00:00,21.52,21.67,21.49,21.64,530113.0,21.1125,21.2597,21.0831,21.2303,530113.0
2025-04-10 14:05:00,21.63,21.68,21.5,21.51,480415.0,21.2204,21.2695,21.0929,21.1027,480415.0
2025-04-10 14:10:00,21.51,21.53,21.45,21.47,475526.0,21.1027,21.1223,21.0439,21.0635,475526.0
2025-04-10 14:15:00,21.48,21.57,21.47,21.55,313259.0,21.0733,21.1616,21.0635,21.142,313259.0
2025-04-10 14:20:00,21.54,21.7,21.54,21.68,348181.0,21.1322,21.2891,21.1322,21.2695,348181.0
2025-04-10 14:25:00,21.68,21.74,21.65,21.69,407054.0,21.2695,21.3284,21.2401,21.2793,407054.0
2025-04-10 14:30:00,21.69,21.76,21.67,21.68,633408.0,21.2793,21.348,21.2597,21.2695,633408.0
2025-04-10 14:35:00,21.68,21.69,21.62,21.68,314161.0,21.2695,21.2793,21.2106,21.2695,314161.0
2025-04-10 14:40:00,21.68,21.77,21.65,21.74,513640.0,21.2695,21.3578,21.2401,21.3284,513640.0
2025-04-10 14:45:00,21.73,21.75,21.62,21.67,419173.0,21.3186,21.3382,21.2106,21.2597,419173.0
2025-04-10 14:50:00,21.67,21.72,21.61,21.62,467384.0,21.2597,21.3087,21.2008,21.2106,467384.0
2025-04-10 14:55:00,21.62,21.71,21.59,21.66,458986.0,21.2106,21.2989,21.1812,21.2499,458986.0
2025-04-10 15:00:00,21.67,21.8,21.63,21.76,473242.0,21.2597,21.3872,21.2204,21.348,473242.0
2025-04-10 15:05:00,21.76,21.79,21.65,21.66,455229.0,21.348,21.3774,21.2401,21.2499,455229.0
2025-04-10 15:10:00,21.66,21.71,21.65,21.7,335161.0,21.2499,21.2989,21.2401,21.2891,335161.0
2025-04-10 15:15:00,21.7,21.78,21.68,21.77,748865.0,21.2891,21.3676,21.2695,21.3578,748865.0
2025-04-10 15:20:00,21.77,21.83,21.71,21.74,855292.0,21.3578,21.4167,21.2989,21.3284,855292.0
2025-04-10 15:25:00,21.73,21.75,21.62,21.62,968864.0,21.3186,21.3382,21.2106,21.2106,968864.0
2025-04-10 15:30:00,21.62,21.75,21.62,21.66,957184.0,21.2106,21.3382,21.2106,21.2499,957184.0
2025-04-10 15:35:00,21.65,21.65,21.54,21.55,500309.0,21.2401,21.2401,21.1322,21.142,500309.0
2025-04-10 15:40:00,21.55,21.59,21.44,21.46,1545923.0,21.142,21.1812,21.034,21.0537,1545923.0
2025-04-10 15:45:00,21.46,21.55,21.44,21.47,935064.0,21.0537,21.142,21.034,21.0635,935064.0
2025-04-10 15:50:00,21.46,21.61,21.44,21.57,1730352.0,21.0537,21.2008,21.034,21.1616,1730352.0
2025-04-10 15:55:00,21.56,21.62,21.49,21.59,3306804.0,21.1518,21.2106,21.0831,21.1812,3306804.0
2025-04-11 09:30:00,21.59,21.65,21.28,21.35,1687740.0,21.1812,21.2401,20.8771,20.9458,1687740.0
2025-04-11 09:35:00,21.34,21.5,21.3,21.45,765442.0,20.9359,21.0929,20.8967,21.0439,765442.0
2025-04-11 09:40:00,21.46,21.54,21.36,21.52,758978.0,21.0537,21.1322,20.9556,21.1125,758978.0
2025-04-11 09:45:00,21.52,21.67,21.52,21.64,932094.0,21.1125,21.2597,21.1125,21.2303,932094.0
2025-04-11 09:50:00,21.64,21.64,21.53,21.55,1611587.0,21.2303,21.2303,21.1223,21.142,1611587.0
2025-04-11 09:55:00,21.54,21.62,21.45,21.45,575726.0,21.1322,21.2106,21.0439,21.0439,575726.0
2025-04-11 10:00:00,21.45,21.53,21.38,21.52,606466.0,21.0439,21.1223,20.9752,21.1125,606466.0
2025-04-11 10:05:00,21.53,21.68,21.51,21.62,861021.0,21.1223,21.2695,21.1027,21.2106,861021.0
2025-04-11 10:10:00,21.62,21.65,21.53,21.63,731371.0,21.2106,21.2401,21.1223,21.2204,731371.0
2025-04-11 10:15:00,21.63,21.63,21.47,21.48,628473.0,21.2204,21.2204,21.0635,21.0733,628473.0
2025-04-11 10:20:00,21.49,21.52,21.38,21.43,525017.0,21.0831,21.1125,20.9752,21.0242,525017.0
2025-04-11 10:25:00,21.42,21.51,21.39,21.44,992540.0,21.0144,21.1027,20.985,21.034,992540.0
2025-04-11 10:30:00,21.44,21.59,21.42,21.59,391640.0,21.034,21.1812,21.0144,21.1812,391640.0
2025-04-11 10:35:00,21.59,21.61,21.52,21.55,387860.0,21.1812,21.2008,21.1125,21.142,387860.0
2025-04-11 10:40:00,21.56,21.56,21.49,21.54,427256.0,21.1518,21.1518,21.0831,21.1322,427256.0
2025-04-11 10:45:00,21.54,21.56,21.49,21.53,247724.0,21.1322,21.1518,21.0831,21.1223,247724.0
2025-04-11 10:50:00,21.53,21.53,21.43,21.46,332376.0,21.1223,21.1223,21.0242,21.0537,332376.0
2025-04-11 10:55:00,21.46,21.49,21.4,21.42,335811.0,21.0537,21.0831,20.9948,21.0144,335811.0
2025-04-11 11:00:00,21.42,21.6,21.41,21.43,529426.0,21.0144,21.191,21.0046,21.0242,529426.0
2025-04-11 11:05:00,21.43,21.44,21.39,21.43,774696.0,21.0242,21.034,20.985,21.0242,774696.0
2025-04-11 11:10:00,21.43,21.44,21.36,21.37,308486.0,21.0242,21.034,20.9556,20.9654,308486.0
2025-04-11 11:15:00,21.36,21.38,21.31,21.34,412590.0,20.9556,20.9752,20.9065,20.9359,412590.0
2025-04-11 11:20:00,21.34,21.38,21.31,21.35,537149.0,20.9359,20.9752,20.9065,20.9458,537149.0
2025-04-11 11:25:00,21.35,21.41,21.34,21.39,519884.0,20.9458,21.0046,20.9359,20.985,519884.0
2025-04-11 11:30:00,21.39,21.44,21.37,21.43,377897.0,20.985,21.034,20.9654,21.0242,377897.0
2025-04-11 11:35:00,21.43,21.45,21.41,21.45,497143.0,21.0242,21.0439,21.0046,21.0439,497143.0
2025-04-11 11:40:00,21.45,21.46,21.39,21.44,367448.0,21.0439,21.0537,20.985,21.034,367448.0
2025-04-11 11:45:00,21.44,21.47,21.42,21.46,254194.0,21.034,21.0635,21.0144,21.0537,254194.0
2025-04-11 11:50:00,21.46,21.47,21.42,21.44,305923.0,21.0537,21.0635,21.0144,21.034,305923.0
2025-04-11 11:55:00,21.44,21.47,21.43,21.45,298845.0,21.034,21.0635,21.0242,21.0439,298845.0
2025-04-11 12:00:00,21.45,21.46,21.41,21.44,253328.0,21.0439,21.0537,21.0046,21.034,253328.0
2025-04-11 12:05:00,21.43,21.48,21.43,21.46,262441.0,21.0242,21.0733,21.0242,21.0537,262441.0
2025-04-11 12:10:00,21.46,21.53,21.45,21.5,267540.0,21.0537,21.1223,21.0439,21.0929,267540.0
2025-04-11 12:15:00,21.51,21.55,21.5,21.52,248625.0,21.1027,21.142,21.0929,21.1125,248625.0
2025-04-11 12:20:00,21.53,21.53,21.48,21.48,327394.0,21.1223,21.1223,21.0733,21.0733,327394.0
2025-04-11 12:25:00,21.48,21.5,21.46,21.48,182684.0,21.0733,21.0929,21.0537,21.0733,182684.0
2025-04-11 12:30:00,21.48,21.6,21.47,21.56,303831.0,21.0733,21.191,21.0635,21.1518,303831.0
2025-04-11 12:35:00,21.57,21.67,21.56,21.64,399862.0,21.1616,21.2597,21.1518,21.2303,399862.0
2025-04-11 12:40:00,21.64,21.71,21.62,21.69,420496.0,21.2303,21.2989,21.2106,21.2793,420496.0
2025-04-11 12:45:00,21.69,21.77,21.66,21.73,745181.0,21.2793,21.3578,21.2499,21.3186,745181.0
2025-04-11 12:50:00,21.73,21.75,21.69,21.71,351182.0,21.3186,21.3382,21.2793,21.2989,351182.0
2025-04-11 12:55:00,21.71,21.78,21.7,21.73,384347.0,21.2989,21.3676,21.2891,21.3186,384347.0
2025-04-11 13:00:00,21.73,21.78,21.7,21.77,333603.0,21.3186,21.3676,21.2891,21.3578,333603.0
2025-04-11 13:05:00,21.77,21.82,21.74,21.77,1128684.0,21.3578,21.4069,21.3284,21.3578,1128684.0
2025-04-11 13:10:00,21.77,21.79,21.73,21.76,809615.0,21.3578,21.3774,21.3186,21.348,809615.0
2025-04-11 13:15:00,21.76,21.78,21.65,21.67,494355.0,21.348,21.3676,21.2401,21.2597,494355.0
2025-04-11 13:20:00,21.67,21.75,21.64,21.69,377845.0,21.2597,21.3382,21.2303,21.2793,377845.0
2025-04-11 13:25:00,21.69,21.69,21.58,21.61,401743.0,21.2793,21.2793,21.1714,21.2008,401743.0
2025-04-11 13:30:00,21.61,21.64,21.58,21.63,332276.0,21.2008,21.2303,21.1714,21.2204,332276.0
2025-04-11 13:35:00,21.63,21.77,21.59,21.75,506471.0,21.2204,21.3578,21.1812,21.3382,506471.0
2025-04-11 13:40:00,21.76,21.93,21.75,21.9,906928.0,21.348,21.5148,21.3382,21.4853,906928.0
2025-04-11 13:45:00,21.91,21.91,21.82,21.85,413138.0,21.4951,21.4951,21.4069,21.4363,413138.0
2025-04-11 13:50:00,21.85,21.91,21.83,21.89,265149.0,21.4363,21.4951,21.4167,21.4755,265149.0
2025-04-11 13:55:00,21.88,21.88,21.82,21.84,210383.0,21.4657,21.4657,21.4069,21.4265,210383.0
2025-04-11 14:00:00,21.84,21.86,21.8,21.86,369194.0,21.4265,21.4461,21.3872,21.4461,369194.0
2025-04-11 14:05:00,21.86,21.86,21.79,21.81,238858.0,21.4461,21.4461,21.3774,21.397,238858.0
2025-04-11 14:10:00,21.8,21.84,21.79,21.83,186704.0,21.3872,21.4265,21.3774,21.4167,186704.0
2025-04-11 14:15:00,21.84,21.85,21.78,21.81,174013.0,21.4265,21.4363,21.3676,21.397,174013.0
2025-04-11 14:20:00,21.8,21.83,21.76,21.79,275091.0,21.3872,21.4167,21.348,21.3774,275091.0
2025-04-11 14:25:00,21.8,21.81,21.76,21.8,185419.0,21.3872,21.397,21.348,21.3872,185419.0
2025-04-11 14:30:00,21.8,21.83,21.78,21.81,203522.0,21.3872,21.4167,21.3676,21.397,203522.0
2025-04-11 14:35:00,21.82,21.85,21.79,21.82,239184.0,21.4069,21.4363,21.3774,21.4069,239184.0
2025-04-11 14:40:00,21.82,21.84,21.79,21.82,220912.0,21.4069,21.4265,21.3774,21.4069,220912.0
2025-04-11 14:45:00,21.82,21.89,21.81,21.89,369988.0,21.4069,21.4755,21.397,21.4755,369988.0
2025-04-11 14:50:00,21.89,21.94,21.87,21.93,706425.0,21.4755,21.5246,21.4559,21.5148,706425.0
2025-04-11 14:55:00,21.93,22.0,21.85,21.86,623414.0,21.5148,21.5834,21.4363,21.4461,623414.0
2025-04-11 15:00:00,21.86,21.95,21.85,21.94,325190.0,21.4461,21.5344,21.4363,21.5246,325190.0
2025-04-11 15:05:00,21.94,21.98,21.91,21.96,365974.0,21.5246,21.5638,21.4951,21.5442,365974.0
2025-04-11 15:10:00,21.97,21.98,21.94,21.96,341405.0,21.554,21.5638,21.5246,21.5442,341405.0
2025-04-11 15:15:00,21.96,21.97,21.9,21.93,568370.0,21.5442,21.554,21.4853,21.5148,568370.0
2025-04-11 15:20:00,21.93,21.96,21.9,21.94,548366.0,21.5148,21.5442,21.4853,21.5246,548366.0
2025-04-11 15:25:00,21.94,21.95,21.89,21.89,538077.0,21.5246,21.5344,21.4755,21.4755,538077.0
2025-04-11 15:30:00,21.89,21.91,21.86,21.89,545536.0,21.4755,21.4951,21.4461,21.4755,545536.0
2025-04-11 15:35:00,21.88,21.88,21.83,21.87,976932.0,21.4657,21.4657,21.4167,21.4559,976932.0
2025-04-11 15:40:00,21.88,21.9,21.85,21.89,476743.0,21.4657,21.4853,21.4363,21.4755,476743.0
2025-04-11 15:45:00,21.89,21.89,21.83,21.83,563494.0,21.4755,21.4755,21.4167,21.4167,563494.0
2025-04-11 15:50:00,21.84,21.88,21.83,21.86,914281.0,21.4265,21.4657,21.4167,21.4461,914281.0
2025-04-11 15:55:00,21.86,21.91,21.83,21.91,2870374.0,21.4461,21.4951,21.4167,21.4951,2870374.0
2025-04-14 09:30:00,22.08,22.18,21.99,22.06,3127276.0,21.6619,21.76,21.5736,21.6423,3127276.0
2025-04-14 09:35:00,22.07,22.1,22.0,22.0,914305.0,21.6521,21.6815,21.5834,21.5834,914305.0
2025-04-14 09:40:00,22.01,22.06,21.92,22.04,1100974.0,21.5933,21.6423,21.505,21.6227,1100974.0
2025-04-14 09:45:00,22.04,22.11,21.97,22.07,777921.0,21.6227,21.6914,21.554,21.6521,777921.0
2025-04-14 09:50:00,22.07,22.07,21.96,21.98,709739.0,21.6521,21.6521,21.5442,21.5638,709739.0
2025-04-14 09:55:00,21.98,22.0,21.93,21.94,700502.0,21.5638,21.5834,21.5148,21.5246,700502.0
2025-04-14 10:00:00,21.94,22.05,21.94,22.04,710972.0,21.5246,21.6325,21.5246,21.6227,710972.0
2025-04-14 10:05:00,22.04,22.07,22.03,22.05,618469.0,21.6227,21.6521,21.6129,21.6325,618469.0
2025-04-14 10:10:00,22.05,22.12,22.02,22.07,651607.0,21.6325,21.7012,21.6031,21.6521,651607.0
2025-04-14 10:15:00,22.07,22.09,22.03,22.06,434018.0,21.6521,21.6717,21.6129,21.6423,434018.0
2025-04-14 10:20:00,22.07,22.13,22.07,22.13,457166.0,21.6521,21.711,21.6521,21.711,457166.0
2025-04-14 10:25:00,22.13,22.2,22.11,22.17,712592.0,21.711,21.7797,21.6914,21.7502,712592.0
2025-04-14 10:30:00,22.16,22.21,22.15,22.18,784342.0,21.7404,21.7895,21.7306,21.76,784342.0
2025-04-14 10:35:00,22.19,22.2,22.16,22.17,496616.0,21.7698,21.7797,21.7404,21.7502,496616.0
2025-04-14 10:40:00,22.16,22.17,22.11,22.12,591600.0,21.7404,21.7502,21.6914,21.7012,591600.0
2025-04-14 10:45:00,22.13,22.18,22.11,22.14,774115.0,21.711,21.76,21.6914,21.7208,774115.0
2025-04-14 10:50:00,22.14,22.18,22.14,22.18,362449.0,21.7208,21.76,21.7208,21.76,362449.0
2025-04-14 10:55:00,22.17,22.19,22.14,22.17,396243.0,21.7502,21.7698,21.7208,21.7502,396243.0
2025-04-14 11:00:00,22.17,22.2,22.11,22.14,463187.0,21.7502,21.7797,21.6914,21.7208,463187.0
2025-04-14 11:05:00,22.14,22.14,22.11,22.13,308351.0,21.7208,21.7208,21.6914,21.711,308351.0
2025-04-14 11:10:00,22.13,22.18,22.12,22.18,447603.0,21.711,21.76,21.7012,21.76,447603.0
2025-04-14 11:15:00,22.17,22.19,22.15,22.18,439952.0,21.7502,21.7698,21.7306,21.76,439952.0
2025-04-14 11:20:00,22.18,22.18,22.13,22.13,577384.0,21.76,21.76,21.711,21.711,577384.0
2025-04-14 11:25:00,22.14,22.14,22.05,22.05,878451.0,21.7208,21.7208,21.6325,21.6325,878451.0
2025-04-14 11:30:00,22.05,22.11,22.04,22.11,727869.0,21.6325,21.6914,21.6227,21.6914,727869.0
2025-04-14 11:35:00,22.1,22.12,22.04,22.04,370220.0,21.6815,21.7012,21.6227,21.6227,370220.0
2025-04-14 11:40:00,22.04,22.05,22.01,22.05,459130.0,21.6227,21.6325,21.5933,21.6325,459130.0
2025-04-14 11:45:00,22.05,22.05,21.96,22.0,513705.0,21.6325,21.6325,21.5442,21.5834,513705.0
2025-04-14 11:50:00,22.0,22.0,21.95,21.97,295240.0,21.5834,21.5834,21.5344,21.554,295240.0
2025-04-14 11:55:00,21.97,22.02,21.96,21.98,299839.0,21.554,21.6031,21.5442,21.5638,299839.0
2025-04-14 12:00:00,21.98,22.02,21.96,22.0,257607.0,21.5638,21.6031,21.5442,21.5834,257607.0
2025-04-14 12:05:00,21.99,22.01,21.94,21.96,379694.0,21.5736,21.5933,21.5246,21.5442,379694.0
2025-04-14 12:10:00,21.96,21.97,21.87,21.94,758829.0,21.5442,21.554,21.4559,21.5246,758829.0
2025-04-14 12:15:00,21.93,22.02,21.93,22.0,400815.0,21.5148,21.6031,21.5148,21.5834,400815.0
2025-04-14 12:20:00,22.0,22.05,21.98,22.0,435946.0,21.5834,21.6325,21.5638,21.5834,435946.0
2025-04-14 12:25:00,22.0,22.0,21.94,21.96,267635.0,21.5834,21.5834,21.5246,21.5442,267635.0
2025-04-14 12:30:00,21.96,22.05,21.96,22.05,229002.0,21.5442,21.6325,21.5442,21.6325,229002.0
2025-04-14 12:35:00,22.05,22.06,22.01,22.01,278772.0,21.6325,21.6423,21.5933,21.5933,278772.0
2025-04-14 12:40:00,22.01,22.05,22.0,22.05,295721.0,21.5933,21.6325,21.5834,21.6325,295721.0
2025-04-14 12:45:00,22.05,22.07,22.01,22.01,1494290.0,21.6325,21.6521,21.5933,21.5933,1494290.0
2025-04-14 12:50:00,22.01,22.02,21.95,22.0,417709.0,21.5933,21.6031,21.5344,21.5834,417709.0
2025-04-14 12:55:00,21.99,22.0,21.9,21.92,397104.0,21.5736,21.5834,21.4853,21.505,397104.0
2025-04-14 13:00:00,21.91,22.07,21.9,21.93,959390.0,21.4951,21.6521,21.4853,21.5148,959390.0
2025-04-14 13:05:00,21.93,21.95,21.87,21.89,471572.0,21.5148,21.5344,21.4559,21.4755,471572.0
2025-04-14 13:10:00,21.89,21.93,21.88,21.93,277250.0,21.4755,21.5148,21.4657,21.5148,277250.0
2025-04-14 13:15:00,21.93,21.95,21.9,21.95,276327.0,21.5148,21.5344,21.4853,21.5344,276327.0
2025-04-14 13:20:00,21.95,21.97,21.93,21.97,394544.0,21.5344,21.554,21.5148,21.554,394544.0
2025-04-14 13:25:00,21.98,21.98,21.88,21.91,438724.0,21.5638,21.5638,21.4657,21.4951,438724.0
2025-04-14 13:30:00,21.92,21.94,21.88,21.89,724105.0,21.505,21.5246,21.4657,21.4755,724105.0
2025-04-14 13:35:00,21.89,21.95,21.88,21.93,421428.0,21.4755,21.5344,21.4657,21.5148,421428.0
2025-04-14 13:40:00,21.93,21.95,21.9,21.91,260368.0,21.5148,21.5344,21.4853,21.4951,260368.0
2025-04-14 13:45:00,21.91,21.94,21.9,21.93,263494.0,21.4951,21.5246,21.4853,21.5148,263494.0
2025-04-14 13:50:00,21.93,22.0,21.93,21.96,586057.0,21.5148,21.5834,21.5148,21.5442,586057.0
2025-04-14 13:55:00,21.96,21.98,21.95,21.96,321647.0,21.5442,21.5638,21.5344,21.5442,321647.0
2025-04-14 14:00:00,21.96,21.97,21.93,21.95,341969.0,21.5442,21.554,21.5148,21.5344,341969.0
2025-04-14 14:05:00,21.95,21.97,21.93,21.96,306607.0,21.5344,21.554,21.5148,21.5442,306607.0
2025-04-14 14:10:00,21.96,21.97,21.93,21.96,237506.0,21.5442,21.554,21.5148,21.5442,237506.0
2025-04-14 14:15:00,21.96,21.98,21.95,21.98,294113.0,21.5442,21.5638,21.5344,21.5638,294113.0
2025-04-14 14:20:00,21.98,22.02,21.97,22.01,316645.0,21.5638,21.6031,21.554,21.5933,316645.0
2025-04-14 14:25:00,22.01,22.04,21.99,22.03,959138.0,21.5933,21.6227,21.5736,21.6129,959138.0
2025-04-14 14:30:00,22.03,22.06,22.02,22.05,483175.0,21.6129,21.6423,21.6031,21.6325,483175.0
2025-04-14 14:35:00,22.05,22.08,22.02,22.07,1847947.0,21.6325,21.6619,21.6031,21.6521,1847947.0
2025-04-14 14:40:00,22.07,22.12,22.06,22.11,888547.0,21.6521,21.7012,21.6423,21.6914,888547.0
2025-04-14 14:45:00,22.12,22.16,22.09,22.14,682804.0,21.7012,21.7404,21.6717,21.7208,682804.0
2025-04-14 14:50:00,22.14,22.14,22.09,22.13,564471.0,21.7208,21.7208,21.6717,21.711,564471.0
2025-04-14 14:55:00,22.12,22.15,22.11,22.14,442036.0,21.7012,21.7306,21.6914,21.7208,442036.0
2025-04-14 15:00:00,22.14,22.17,22.12,22.16,752349.0,21.7208,21.7502,21.7012,21.7404,752349.0
2025-04-14 15:05:00,22.17,22.19,22.15,22.19,538215.0,21.7502,21.7698,21.7306,21.7698,538215.0
2025-04-14 15:10:00,22.19,22.21,22.17,22.21,424057.0,21.7698,21.7895,21.7502,21.7895,424057.0
2025-04-14 15:15:00,22.21,22.21,22.17,22.21,501081.0,21.7895,21.7895,21.7502,21.7895,501081.0
2025-04-14 15:20:00,22.21,22.23,22.19,22.21,475188.0,21.7895,21.8091,21.7698,21.7895,475188.0
2025-04-14 15:25:00,22.21,22.22,22.19,22.21,464647.0,21.7895,21.7993,21.7698,21.7895,464647.0
2025-04-14 15:30:00,22.2,22.21,22.15,22.18,757229.0,21.7797,21.7895,21.7306,21.76,757229.0
2025-04-14 15:35:00,22.18,22.18,22.14,22.16,432017.0,21.76,21.76,21.7208,21.7404,432017.0
2025-04-14 15:40:00,22.15,22.21,22.15,22.18,492824.0,21.7306,21.7895,21.7306,21.76,492824.0
2025-04-14 15:45:00,22.18,22.18,22.13,22.15,652878.0,21.76,21.76,21.711,21.7306,652878.0
2025-04-14 15:50:00,22.15,22.15,22.08,22.1,1106476.0,21.7306,21.7306,21.6619,21.6815,1106476.0
2025-04-14 15:55:00,22.1,22.13,22.06,22.13,2316455.0,21.6815,21.711,21.6423,21.711,2316455.0
2025-04-15 09:30:00,22.17,22.39,22.12,22.38,1612623.0,21.7502,21.9661,21.7012,21.9562,1612623.0
2025-04-15 09:35:00,22.38,22.48,22.29,22.45,780359.0,21.9562,22.0544,21.868,22.0249,780359.0
2025-04-15 09:40:00,22.45,22.63,22.44,22.61,1204926.0,22.0249,22.2015,22.0151,22.1819,1204926.0
2025-04-15 09:45:00,22.61,22.67,22.55,22.64,1123072.0,22.1819,22.2408,22.123,22.2113,1123072.0
2025-04-15 09:50:00,22.64,22.69,22.59,22.63,1132872.0,22.2113,22.2604,22.1623,22.2015,1132872.0
2025-04-15 09:55:00,22.64,22.7,22.61,22.64,848119.0,22.2113,22.2702,22.1819,22.2113,848119.0
2025-04-15 10:00:00,22.64,22.73,22.62,22.72,610158.0,22.2113,22.2996,22.1917,22.2898,610158.0
2025-04-15 10:05:00,22.71,22.75,22.68,22.71,598811.0,22.28,22.3192,22.2506,22.28,598811.0
2025-04-15 10:10:00,22.72,22.91,22.72,22.88,1599921.0,22.2898,22.4762,22.2898,22.4468,1599921.0
2025-04-15 10:15:00,22.88,22.93,22.74,22.76,1455749.0,22.4468,22.4958,22.3094,22.3291,1455749.0
2025-04-15 10:20:00,22.76,22.9,22.72,22.81,1445833.0,22.3291,22.4664,22.2898,22.3781,1445833.0
2025-04-15 10:25:00,22.82,22.83,22.68,22.69,1048054.0,22.3879,22.3977,22.2506,22.2604,1048054.0
2025-04-15 10:30:00,22.7,22.71,22.61,22.63,1121403.0,22.2702,22.28,22.1819,22.2015,1121403.0
2025-04-15 10:35:00,22.62,22.63,22.54,22.56,952014.0,22.1917,22.2015,22.1132,22.1328,952014.0
2025-04-15 10:40:00,22.56,22.63,22.54,22.63,843155.0,22.1328,22.2015,22.1132,22.2015,843155.0
2025-04-15 10:45:00,22.63,22.64,22.51,22.62,975682.0,22.2015,22.2113,22.0838,22.1917,975682.0
2025-04-15 10:50:00,22.62,22.63,22.59,22.61,373499.0,22.1917,22.2015,22.1623,22.1819,373499.0
2025-04-15 10:55:00,22.61,22.63,22.58,22.59,355521.0,22.1819,22.2015,22.1525,22.1623,355521.0
2025-04-15 11:00:00,22.58,22.65,22.57,22.64,2325101.0,22.1525,22.2211,22.1427,22.2113,2325101.0
2025-04-15 11:05:00,22.64,22.65,22.55,22.58,608163.0,22.2113,22.2211,22.123,22.1525,608163.0
2025-04-15 11:10:00,22.58,22.59,22.54,22.59,313247.0,22.1525,22.1623,22.1132,22.1623,313247.0
2025-04-15 11:15:00,22.59,22.7,22.58,22.67,667427.0,22.1623,22.2702,22.1525,22.2408,667427.0
2025-04-15 11:20:00,22.67,22.72,22.65,22.7,829042.0,22.2408,22.2898,22.2211,22.2702,829042.0
2025-04-15 11:25:00,22.7,22.7,22.6,22.61,699914.0,22.2702,22.2702,22.1721,22.1819,699914.0
2025-04-15 11:30:00,22.61,22.65,22.56,22.57,1034199.0,22.1819,22.2211,22.1328,22.1427,1034199.0
2025-04-15 11:35:00,22.57,22.59,22.54,22.56,464870.0,22.1427,22.1623,22.1132,22.1328,464870.0
2025-04-15 11:40:00,22.55,22.56,22.53,22.54,222486.0,22.123,22.1328,22.1034,22.1132,222486.0
2025-04-15 11:45:00,22.54,22.55,22.48,22.5,383407.0,22.1132,22.123,22.0544,22.074,383407.0
2025-04-15 11:50:00,22.5,22.54,22.49,22.53,206779.0,22.074,22.1132,22.0642,22.1034,206779.0
2025-04-15 11:55:00,22.53,22.54,22.51,22.54,159117.0,22.1034,22.1132,22.0838,22.1132,159117.0
2025-04-15 12:00:00,22.54,22.56,22.52,22.53,223475.0,22.1132,22.1328,22.0936,22.1034,223475.0
2025-04-15 12:05:00,22.53,22.53,22.5,22.51,189456.0,22.1034,22.1034,22.074,22.0838,189456.0
2025-04-15 12:10:00,22.52,22.52,22.47,22.48,337247.0,22.0936,22.0936,22.0445,22.0544,337247.0
2025-04-15 12:15:00,22.48,22.48,22.44,22.46,315727.0,22.0544,22.0544,22.0151,22.0347,315727.0
2025-04-15 12:20:00,22.46,22.46,22.44,22.46,228824.0,22.0347,22.0347,22.0151,22.0347,228824.0
2025-04-15 12:25:00,22.46,22.47,22.41,22.42,270576.0,22.0347,22.0445,21.9857,21.9955,270576.0
2025-04-15 12:30:00,22.42,22.46,22.41,22.45,238306.0,21.9955,22.0347,21.9857,22.0249,238306.0
2025-04-15 12:35:00,22.45,22.45,22.4,22.43,270963.0,22.0249,22.0249,21.9759,22.0053,270963.0
2025-04-15 12:40:00,22.43,22.46,22.41,22.44,280225.0,22.0053,22.0347,21.9857,22.0151,280225.0
2025-04-15 12:45:00,22.44,22.47,22.44,22.46,143612.0,22.0151,22.0445,22.0151,22.0347,143612.0
2025-04-15 12:50:00,22.46,22.47,22.44,22.44,169885.0,22.0347,22.0445,22.0151,22.0151,169885.0
2025-04-15 12:55:00,22.44,22.46,22.42,22.43,234801.0,22.0151,22.0347,21.9955,22.0053,234801.0
2025-04-15 13:00:00,22.42,22.45,22.4,22.45,427494.0,21.9955,22.0249,21.9759,22.0249,427494.0
2025-04-15 13:05:00,22.45,22.47,22.43,22.45,199352.0,22.0249,22.0445,22.0053,22.0249,199352.0
2025-04-15 13:10:00,22.45,22.46,22.43,22.44,170973.0,22.0249,22.0347,22.0053,22.0151,170973.0
2025-04-15 13:15:00,22.43,22.44,22.4,22.41,362660.0,22.0053,22.0151,21.9759,21.9857,362660.0
2025-04-15 13:20:00,22.4,22.42,22.39,22.41,386306.0,21.9759,21.9955,21.9661,21.9857,386306.0
2025-04-15 13:25:00,22.41,22.41,22.37,22.39,287124.0,21.9857,21.9857,21.9464,21.9661,287124.0
2025-04-15 13:30:00,22.39,22.42,22.38,22.39,470981.0,21.9661,21.9955,21.9562,21.9661,470981.0
2025-04-15 13:35:00,22.39,22.4,22.36,22.39,343829.0,21.9661,21.9759,21.9366,21.9661,343829.0
2025-04-15 13:40:00,22.39,22.43,22.39,22.41,259494.0,21.9661,22.0053,21.9661,21.9857,259494.0
2025-04-15 13:45:00,22.41,22.41,22.37,22.39,206434.0,21.9857,21.9857,21.9464,21.9661,206434.0
2025-04-15 13:50:00,22.39,22.4,22.36,22.37,254203.0,21.9661,21.9759,21.9366,21.9464,254203.0
2025-04-15 13:55:00,22.36,22.4,22.35,22.39,280567.0,21.9366,21.9759,21.9268,21.9661,280567.0
2025-04-15 14:00:00,22.39,22.4,22.36,22.39,538376.0,21.9661,21.9759,21.9366,21.9661,538376.0
2025-04-15 14:05:00,22.39,22.42,22.39,22.39,303458.0,21.9661,21.9955,21.9661,21.9661,303458.0
2025-04-15 14:10:00,22.39,22.4,22.37,22.38,234581.0,21.9661,21.9759,21.9464,21.9562,234581.0
2025-04-15 14:15:00,22.39,22.4,22.37,22.38,230862.0,21.9661,21.9759,21.9464,21.9562,230862.0
2025-04-15 14:20:00,22.39,22.41,22.37,22.39,139698.0,21.9661,21.9857,21.9464,21.9661,139698.0
2025-04-15 14:25:00,22.39,22.42,22.38,22.41,223256.0,21.9661,21.9955,21.9562,21.9857,223256.0
2025-04-15 14:30:00,22.41,22.46,22.4,22.45,267606.0,21.9857,22.0347,21.9759,22.0249,267606.0
2025-04-15 14:35:00,22.45,22.47,22.44,22.46,256509.0,22.0249,22.0445,22.0151,22.0347,256509.0
2025-04-15 14:40:00,22.46,22.48,22.45,22.46,165448.0,22.0347,22.0544,22.0249,22.0347,165448.0
2025-04-15 14:45:00,22.47,22.5,22.46,22.47,311505.0,22.0445,22.074,22.0347,22.0445,311505.0
2025-04-15 14:50:00,22.48,22.48,22.45,22.46,235504.0,22.0544,22.0544,22.0249,22.0347,235504.0
2025-04-15 14:55:00,22.46,22.48,22.45,22.46,373132.0,22.0347,22.0544,22.0249,22.0347,373132.0
2025-04-15 15:00:00,22.45,22.48,22.45,22.48,222769.0,22.0249,22.0544,22.0249,22.0544,222769.0
2025-04-15 15:05:00,22.48,22.48,22.45,22.46,210254.0,22.0544,22.0544,22.0249,22.0347,210254.0
2025-04-15 15:10:00,22.46,22.47,22.45,22.46,224089.0,22.0347,22.0445,22.0249,22.0347,224089.0
2025-04-15 15:15:00,22.46,22.49,22.46,22.48,289447.0,22.0347,22.0642,22.0347,22.0544,289447.0
2025-04-15 15:20:00,22.48,22.48,22.44,22.45,174727.0,22.0544,22.0544,22.0151,22.0249,174727.0
2025-04-15 15:25:00,22.44,22.45,22.42,22.43,275846.0,22.0151,22.0249,21.9955,22.0053,275846.0
2025-04-15 15:30:00,22.44,22.45,22.41,22.41,359300.0,22.0151,22.0249,21.9857,21.9857,359300.0
2025-04-15 15:35:00,22.41,22.42,22.38,22.41,607421.0,21.9857,21.9955,21.9562,21.9857,607421.0
2025-04-15 15:40:00,22.42,22.44,22.4,22.44,420802.0,21.9955,22.0151,21.9759,22.0151,420802.0
2025-04-15 15:45:00,22.44,22.44,22.41,22.44,317897.0,22.0151,22.0151,21.9857,22.0151,317897.0
2025-04-15 15:50:00,22.44,22.48,22.43,22.48,555120.0,22.0151,22.0544,22.0053,22.0544,555120.0
2025-04-15 15:55:00,22.47,22.48,22.42,22.45,2022150.0,22.0445,22.0544,21.9955,22.0249,2022150.0
2025-04-16 09:30:00,22.49,22.63,22.44,22.63,1360254.0,22.0642,22.2015,22.0151,22.2015,1360254.0
2025-04-16 09:35:00,22.63,22.68,22.6,22.66,721523.0,22.2015,22.2506,22.1721,22.2309,721523.0
2025-04-16 09:40:00,22.66,22.66,22.47,22.48,687929.0,22.2309,22.2309,22.0445,22.0544,687929.0
2025-04-16 09:45:00,22.48,22.51,22.39,22.4,510551.0,22.0544,22.0838,21.9661,21.9759,510551.0
2025-04-16 09:50:00,22.4,22.41,22.29,22.3,317989.0,21.9759,21.9857,21.868,21.8778,317989.0
2025-04-16 09:55:00,22.3,22.31,22.26,22.27,306921.0,21.8778,21.8876,21.8385,21.8483,306921.0
2025-04-16 10:00:00,22.27,22.34,22.25,22.31,445735.0,21.8483,21.917,21.8287,21.8876,445735.0
2025-04-16 10:05:00,22.31,22.33,22.22,22.23,477704.0,21.8876,21.9072,21.7993,21.8091,477704.0
2025-04-16 10:10:00,22.23,22.3,22.23,22.28,259542.0,21.8091,21.8778,21.8091,21.8581,259542.0
2025-04-16 10:15:00,22.28,22.3,22.24,22.26,299030.0,21.8581,21.8778,21.8189,21.8385,299030.0
2025-04-16 10:20:00,22.25,22.27,22.21,22.26,461003.0,21.8287,21.8483,21.7895,21.8385,461003.0
2025-04-16 10:25:00,22.26,22.26,22.21,22.23,214247.0,21.8385,21.8385,21.7895,21.8091,214247.0
2025-04-16 10:30:00,22.23,22.25,22.21,22.25,313311.0,21.8091,21.8287,21.7895,21.8287,313311.0
2025-04-16 10:35:00,22.25,22.29,22.22,22.29,200491.0,21.8287,21.868,21.7993,21.868,200491.0
2025-04-16 10:40:00,22.29,22.33,22.28,22.32,247787.0,21.868,21.9072,21.8581,21.8974,247787.0
2025-04-16 10:45:00,22.33,22.35,22.32,22.34,268171.0,21.9072,21.9268,21.8974,21.917,268171.0
2025-04-16 10:50:00,22.33,22.34,22.29,22.3,297424.0,21.9072,21.917,21.868,21.8778,297424.0
2025-04-16 10:55:00,22.29,22.34,22.29,22.33,203908.0,21.868,21.917,21.868,21.9072,203908.0
2025-04-16 11:00:00,22.33,22.34,22.3,22.3,136855.0,21.9072,21.917,21.8778,21.8778,136855.0
2025-04-16 11:05:00,22.3,22.35,22.3,22.33,170206.0,21.8778,21.9268,21.8778,21.9072,170206.0
2025-04-16 11:10:00,22.33,22.36,22.33,22.35,290071.0,21.9072,21.9366,21.9072,21.9268,290071.0
2025-04-16 11:15:00,22.35,22.41,22.34,22.41,218494.0,21.9268,21.9857,21.917,21.9857,218494.0
2025-04-16 11:20:00,22.41,22.44,22.37,22.44,336940.0,21.9857,22.0151,21.9464,22.0151,336940.0
2025-04-16 11:25:00,22.44,22.47,22.42,22.46,300867.0,22.0151,22.0445,21.9955,22.0347,300867.0
2025-04-16 11:30:00,22.46,22.46,22.41,22.43,217164.0,22.0347,22.0347,21.9857,22.0053,217164.0
2025-04-16 11:35:00,22.43,22.44,22.39,22.39,227676.0,22.0053,22.0151,21.9661,21.9661,227676.0
2025-04-16 11:40:00,22.39,22.4,22.37,22.38,186208.0,21.9661,21.9759,21.9464,21.9562,186208.0
2025-04-16 11:45:00,22.38,22.4,22.37,22.38,200726.0,21.9562,21.9759,21.9464,21.9562,200726.0
2025-04-16 11:50:00,22.37,22.41,22.37,22.38,403753.0,21.9464,21.9857,21.9464,21.9562,403753.0
2025-04-16 11:55:00,22.38,22.4,22.35,22.36,298183.0,21.9562,21.9759,21.9268,21.9366,298183.0
2025-04-16 12:00:00,22.36,22.36,22.33,22.35,215692.0,21.9366,21.9366,21.9072,21.9268,215692.0
2025-04-16 12:05:00,22.35,22.37,22.32,22.35,258343.0,21.9268,21.9464,21.8974,21.9268,258343.0
2025-04-16 12:10:00,22.36,22.38,22.35,22.37,240973.0,21.9366,21.9562,21.9268,21.9464,240973.0
2025-04-16 12:15:00,22.37,22.37,22.33,22.36,251270.0,21.9464,21.9464,21.9072,21.9366,251270.0
2025-04-16 12:20:00,22.36,22.36,22.33,22.35,230375.0,21.9366,21.9366,21.9072,21.9268,230375.0
2025-04-16 12:25:00,22.34,22.35,22.29,22.3,239908.0,21.917,21.9268,21.868,21.8778,239908.0
2025-04-16 12:30:00,22.3,22.32,22.29,22.31,137439.0,21.8778,21.8974,21.868,21.8876,137439.0
2025-04-16 12:35:00,22.31,22.32,22.27,22.3,174297.0,21.8876,21.8974,21.8483,21.8778,174297.0
2025-04-16 12:40:00,22.3,22.31,22.28,22.3,191935.0,21.8778,21.8876,21.8581,21.8778,191935.0
2025-04-16 12:45:00,22.3,22.32,22.27,22.31,201040.0,21.8778,21.8974,21.8483,21.8876,201040.0
2025-04-16 12:50:00,22.3,22.31,22.28,22.29,270314.0,21.8778,21.8876,21.8581,21.868,270314.0
2025-04-16 12:55:00,22.29,22.31,22.28,22.3,115813.0,21.868,21.8876,21.8581,21.8778,115813.0
2025-04-16 13:00:00,22.3,22.32,22.29,22.3,112122.0,21.8778,21.8974,21.868,21.8778,112122.0
2025-04-16 13:05:00,22.29,22.32,22.29,22.3,152649.0,21.868,21.8974,21.868,21.8778,152649.0
2025-04-16 13:10:00,22.3,22.34,22.29,22.33,188786.0,21.8778,21.917,21.868,21.9072,188786.0
2025-04-16 13:15:00,22.33,22.36,22.32,22.36,151990.0,21.9072,21.9366,21.8974,21.9366,151990.0
2025-04-16 13:20:00,22.36,22.39,22.34,22.35,199903.0,21.9366,21.9661,21.917,21.9268,199903.0
2025-04-16 13:25:00,22.35,22.35,22.33,22.33,138903.0,21.9268,21.9268,21.9072,21.9072,138903.0
2025-04-16 13:30:00,22.33,22.34,22.24,22.27,565890.0,21.9072,21.917,21.8189,21.8483,565890.0
2025-04-16 13:35:00,22.26,22.3,22.24,22.27,477713.0,21.8385,21.8778,21.8189,21.8483,477713.0
2025-04-16 13:40:00,22.27,22.27,22.18,22.19,463298.0,21.8483,21.8483,21.76,21.7698,463298.0
2025-04-16 13:45:00,22.19,22.19,22.15,22.16,349524.0,21.7698,21.7698,21.7306,21.7404,349524.0
2025-04-16 13:50:00,22.16,22.18,22.11,22.12,372765.0,21.7404,21.76,21.6914,21.7012,372765.0
2025-04-16 13:55:00,22.13,22.14,22.08,22.09,504274.0,21.711,21.7208,21.6619,21.6717,504274.0
2025-04-16 14:00:00,22.08,22.16,22.08,22.16,548609.0,21.6619,21.7404,21.6619,21.7404,548609.0
2025-04-16 14:05:00,22.16,22.2,22.13,22.19,239646.0,21.7404,21.7797,21.711,21.7698,239646.0
2025-04-16 14:10:00,22.19,22.21,22.18,22.2,204634.0,21.7698,21.7895,21.76,21.7797,204634.0
2025-04-16 14:15:00,22.2,22.21,22.15,22.17,340671.0,21.7797,21.7895,21.7306,21.7502,340671.0
2025-04-16 14:20:00,22.17,22.19,22.15,22.18,216482.0,21.7502,21.7698,21.7306,21.76,216482.0
2025-04-16 14:25:00,22.18,22.19,22.15,22.16,224732.0,21.76,21.7698,21.7306,21.7404,224732.0
2025-04-16 14:30:00,22.16,22.17,22.14,22.16,194574.0,21.7404,21.7502,21.7208,21.7404,194574.0
2025-04-16 14:35:00,22.16,22.16,22.1,22.11,215535.0,21.7404,21.7404,21.6815,21.6914,215535.0
2025-04-16 14:40:00,22.11,22.11,22.07,22.08,291391.0,21.6914,21.6914,21.6521,21.6619,291391.0
2025-04-16 14:45:00,22.09,22.11,22.08,22.11,266476.0,21.6717,21.6914,21.6619,21.6914,266476.0
2025-04-16 14:50:00,22.11,22.11,22.08,22.09,204866.0,21.6914,21.6914,21.6619,21.6717,204866.0
2025-04-16 14:55:00,22.09,22.11,22.06,22.07,272405.0,21.6717,21.6914,21.6423,21.6521,272405.0
2025-04-16 15:00:00,22.07,22.08,22.05,22.06,374598.0,21.6521,21.6619,21.6325,21.6423,374598.0
2025-04-16 15:05:00,22.05,22.06,22.03,22.03,233827.0,21.6325,21.6423,21.6129,21.6129,233827.0
2025-04-16 15:10:00,22.04,22.04,22.0,22.03,631403.0,21.6227,21.6227,21.5834,21.6129,631403.0
2025-04-16 15:15:00,22.03,22.03,21.99,21.99,435029.0,21.6129,21.6129,21.5736,21.5736,435029.0
2025-04-16 15:20:00,21.99,21.99,21.96,21.97,352008.0,21.5736,21.5736,21.5442,21.554,352008.0
2025-04-16 15:25:00,21.96,21.97,21.95,21.96,256317.0,21.5442,21.554,21.5344,21.5442,256317.0
2025-04-16 15:30:00,21.96,21.99,21.95,21.96,297705.0,21.5442,21.5736,21.5344,21.5442,297705.0
2025-04-16 15:35:00,21.96,21.98,21.95,21.98,295895.0,21.5442,21.5638,21.5344,21.5638,295895.0
2025-04-16 15:40:00,21.98,22.01,21.97,21.99,383408.0,21.5638,21.5933,21.554,21.5736,383408.0
2025-04-16 15:45:00,21.99,22.0,21.96,21.98,370206.0,21.5736,21.5834,21.5442,21.5638,370206.0
2025-04-16 15:50:00,21.98,22.04,21.96,22.01,719351.0,21.5638,21.6227,21.5442,21.5933,719351.0
2025-04-16 15:55:00,22.01,22.06,21.97,22.03,1861555.0,21.5933,21.6423,21.554,21.6129,1861555.0
2025-04-17 09:30:00,22.15,22.47,22.11,22.42,2890203.0,21.7306,22.0445,21.6914,21.9955,2890203.0
2025-04-17 09:35:00,22.41,22.5,22.34,22.41,1058000.0,21.9857,22.074,21.917,21.9857,1058000.0
2025-04-17 09:40:00,22.41,22.41,22.3,22.34,766628.0,21.9857,21.9857,21.8778,21.917,766628.0
2025-04-17 09:45:00,22.34,22.45,22.33,22.44,525006.0,21.917,22.0249,21.9072,22.0151,525006.0
2025-04-17 09:50:00,22.44,22.47,22.4,22.45,404330.0,22.0151,22.0445,21.9759,22.0249,404330.0
2025-04-17 09:55:00,22.44,22.47,22.4,22.42,226959.0,22.0151,22.0445,21.9759,21.9955,226959.0
2025-04-17 10:00:00,22.42,22.5,22.39,22.46,897126.0,21.9955,22.074,21.9661,22.0347,897126.0
2025-04-17 10:05:00,22.47,22.55,22.39,22.39,971961.0,22.0445,22.123,21.9661,21.9661,971961.0
2025-04-17 10:10:00,22.39,22.44,22.36,22.41,736410.0,21.9661,22.0151,21.9366,21.9857,736410.0
2025-04-17 10:15:00,22.41,22.43,22.35,22.38,446896.0,21.9857,22.0053,21.9268,21.9562,446896.0
2025-04-17 10:20:00,22.38,22.39,22.34,22.37,304305.0,21.9562,21.9661,21.917,21.9464,304305.0
2025-04-17 10:25:00,22.37,22.41,22.34,22.36,376154.0,21.9464,21.9857,21.917,21.9366,376154.0
2025-04-17 10:30:00,22.36,22.4,22.35,22.37,561884.0,21.9366,21.9759,21.9268,21.9464,561884.0
2025-04-17 10:35:00,22.37,22.37,22.28,22.3,355011.0,21.9464,21.9464,21.8581,21.8778,355011.0
2025-04-17 10:40:00,22.3,22.35,22.29,22.34,326339.0,21.8778,21.9268,21.868,21.917,326339.0
2025-04-17 10:45:00,22.34,22.37,22.33,22.36,326172.0,21.917,21.9464,21.9072,21.9366,326172.0
2025-04-17 10:50:00,22.36,22.37,22.32,22.36,199124.0,21.9366,21.9464,21.8974,21.9366,199124.0
2025-04-17 10:55:00,22.36,22.37,22.33,22.35,173015.0,21.9366,21.9464,21.9072,21.9268,173015.0
2025-04-17 11:00:00,22.35,22.39,22.34,22.39,297287.0,21.9268,21.9661,21.917,21.9661,297287.0
2025-04-17 11:05:00,22.39,22.45,22.38,22.42,303539.0,21.9661,22.0249,21.9562,21.9955,303539.0
2025-04-17 11:10:00,22.41,22.46,22.41,22.44,184341.0,21.9857,22.0347,21.9857,22.0151,184341.0
2025-04-17 11:15:00,22.44,22.46,22.41,22.46,227899.0,22.0151,22.0347,21.9857,22.0347,227899.0
2025-04-17 11:20:00,22.46,22.47,22.44,22.45,230255.0,22.0347,22.0445,22.0151,22.0249,230255.0
2025-04-17 11:25:00,22.45,22.46,22.42,22.43,228967.0,22.0249,22.0347,21.9955,22.0053,228967.0
2025-04-17 11:30:00,22.43,22.46,22.39,22.41,411417.0,22.0053,22.0347,21.9661,21.9857,411417.0
2025-04-17 11:35:00,22.41,22.41,22.33,22.35,1276153.0,21.9857,21.9857,21.9072,21.9268,1276153.0
2025-04-17 11:40:00,22.35,22.37,22.29,22.3,369927.0,21.9268,21.9464,21.868,21.8778,369927.0
2025-04-17 11:45:00,22.3,22.31,22.27,22.29,364852.0,21.8778,21.8876,21.8483,21.868,364852.0
2025-04-17 11:50:00,22.28,22.29,22.23,22.26,758849.0,21.8581,21.868,21.8091,21.8385,758849.0
2025-04-17 11:55:00,22.26,22.28,22.25,22.28,315950.0,21.8385,21.8581,21.8287,21.8581,315950.0
2025-04-17 12:00:00,22.28,22.34,22.28,22.3,371582.0,21.8581,21.917,21.8581,21.8778,371582.0
2025-04-17 12:05:00,22.29,22.38,22.29,22.37,523813.0,21.868,21.9562,21.868,21.9464,523813.0
2025-04-17 12:10:00,22.37,22.38,22.31,22.36,363604.0,21.9464,21.9562,21.8876,21.9366,363604.0
2025-04-17 12:15:00,22.36,22.45,22.33,22.45,346651.0,21.9366,22.0249,21.9072,22.0249,346651.0
2025-04-17 12:20:00,22.45,22.47,22.42,22.44,175690.0,22.0249,22.0445,21.9955,22.0151,175690.0
2025-04-17 12:25:00,22.44,22.46,22.42,22.44,178545.0,22.0151,22.0347,21.9955,22.0151,178545.0
2025-04-17 12:30:00,22.45,22.46,22.41,22.45,234731.0,22.0249,22.0347,21.9857,22.0249,234731.0
2025-04-17 12:35:00,22.45,22.47,22.38,22.39,1280098.0,22.0249,22.0445,21.9562,21.9661,1280098.0
2025-04-17 12:40:00,22.39,22.42,22.35,22.36,2259580.0,21.9661,21.9955,21.9268,21.9366,2259580.0
2025-04-17 12:45:00,22.36,22.42,22.35,22.38,289843.0,21.9366,21.9955,21.9268,21.9562,289843.0
2025-04-17 12:50:00,22.38,22.43,22.36,22.39,1263790.0,21.9562,22.0053,21.9366,21.9661,1263790.0
2025-04-17 12:55:00,22.4,22.43,22.36,22.39,310272.0,21.9759,22.0053,21.9366,21.9661,310272.0
2025-04-17 13:00:00,22.38,22.4,22.37,22.38,223422.0,21.9562,21.9759,21.9464,21.9562,223422.0
2025-04-17 13:05:00,22.38,22.41,22.37,22.39,123585.0,21.9562,21.9857,21.9464,21.9661,123585.0
2025-04-17 13:10:00,22.4,22.41,22.35,22.35,242803.0,21.9759,21.9857,21.9268,21.9268,242803.0
2025-04-17 13:15:00,22.36,22.37,22.34,22.36,181460.0,21.9366,21.9464,21.917,21.9366,181460.0
2025-04-17 13:20:00,22.37,22.37,22.29,22.29,340144.0,21.9464,21.9464,21.868,21.868,340144.0
2025-04-17 13:25:00,22.3,22.31,22.27,22.29,461577.0,21.8778,21.8876,21.8483,21.868,461577.0
2025-04-17 13:30:00,22.29,22.32,22.28,22.3,413191.0,21.868,21.8974,21.8581,21.8778,413191.0
2025-04-17 13:35:00,22.3,22.31,22.26,22.29,401506.0,21.8778,21.8876,21.8385,21.868,401506.0
2025-04-17 13:40:00,22.29,22.29,22.24,22.25,356271.0,21.868,21.868,21.8189,21.8287,356271.0
2025-04-17 13:45:00,22.25,22.32,22.24,22.3,380591.0,21.8287,21.8974,21.8189,21.8778,380591.0
2025-04-17 13:50:00,22.29,22.37,22.28,22.36,1835050.0,21.868,21.9464,21.8581,21.9366,1835050.0
2025-04-17 13:55:00,22.35,22.4,22.32,22.33,806260.0,21.9268,21.9759,21.8974,21.9072,806260.0
2025-04-17 14:00:00,22.34,22.35,22.29,22.33,519248.0,21.917,21.9268,21.868,21.9072,519248.0
2025-04-17 14:05:00,22.33,22.34,22.31,22.33,341470.0,21.9072,21.917,21.8876,21.9072,341470.0
2025-04-17 14:10:00,22.33,22.33,22.31,22.31,164705.0,21.9072,21.9072,21.8876,21.8876,164705.0
2025-04-17 14:15:00,22.32,22.34,22.3,22.33,400716.0,21.8974,21.917,21.8778,21.9072,400716.0
2025-04-17 14:20:00,22.32,22.35,22.31,22.34,170786.0,21.8974,21.9268,21.8876,21.917,170786.0
2025-04-17 14:25:00,22.34,22.36,22.33,22.34,268548.0,21.917,21.9366,21.9072,21.917,268548.0
2025-04-17 14:30:00,22.34,22.36,22.33,22.34,286734.0,21.917,21.9366,21.9072,21.917,286734.0
2025-04-17 14:35:00,22.35,22.35,22.33,22.35,286321.0,21.9268,21.9268,21.9072,21.9268,286321.0
2025-04-17 14:40:00,22.35,22.36,22.34,22.35,274121.0,21.9268,21.9366,21.917,21.9268,274121.0
2025-04-17 14:45:00,22.35,22.36,22.28,22.3,2557761.0,21.9268,21.9366,21.8581,21.8778,2557761.0
2025-04-17 14:50:00,22.3,22.32,22.26,22.3,293808.0,21.8778,21.8974,21.8385,21.8778,293808.0
2025-04-17 14:55:00,22.29,22.29,22.25,22.26,227549.0,21.868,21.868,21.8287,21.8385,227549.0
2025-04-17 15:00:00,22.27,22.31,22.24,22.29,365185.0,21.8483,21.8876,21.8189,21.868,365185.0
2025-04-17 15:05:00,22.29,22.29,22.25,22.26,114033.0,21.868,21.868,21.8287,21.8385,114033.0
2025-04-17 15:10:00,22.26,22.26,22.18,22.21,363772.0,21.8385,21.8385,21.76,21.7895,363772.0
2025-04-17 15:15:00,22.22,22.22,22.19,22.21,345465.0,21.7993,21.7993,21.7698,21.7895,345465.0
2025-04-17 15:20:00,22.22,22.22,22.17,22.19,526498.0,21.7993,21.7993,21.7502,21.7698,526498.0
2025-04-17 15:25:00,22.2,22.2,22.14,22.14,302396.0,21.7797,21.7797,21.7208,21.7208,302396.0
2025-04-17 15:30:00,22.14,22.21,22.14,22.2,443647.0,21.7208,21.7895,21.7208,21.7797,443647.0
2025-04-17 15:35:00,22.2,22.21,22.18,22.2,508700.0,21.7797,21.7895,21.76,21.7797,508700.0
2025-04-17 15:40:00,22.2,22.23,22.18,22.23,408647.0,21.7797,21.8091,21.76,21.8091,408647.0
2025-04-17 15:45:00,22.23,22.23,22.17,22.19,466237.0,21.8091,21.8091,21.7502,21.7698,466237.0
2025-04-17 15:50:00,22.19,22.19,22.1,22.16,1092917.0,21.7698,21.7698,21.6815,21.7404,1092917.0
2025-04-17 15:55:00,22.16,22.17,22.12,22.14,1909957.0,21.7404,21.7502,21.7012,21.7208,1909957.0
2025-04-21 09:30:00,22.13,22.14,21.93,21.99,1540697.0,21.711,21.7208,21.5148,21.5736,1540697.0
2025-04-21 09:35:00,21.98,22.09,21.94,22.06,288396.0,21.5638,21.6717,21.5246,21.6423,288396.0
2025-04-21 09:40:00,22.06,22.1,22.02,22.07,322918.0,21.6423,21.6815,21.6031,21.6521,322918.0
2025-04-21 09:45:00,22.07,22.09,22.03,22.07,391511.0,21.6521,21.6717,21.6129,21.6521,391511.0
2025-04-21 09:50:00,22.07,22.09,22.05,22.07,264661.0,21.6521,21.6717,21.6325,21.6521,264661.0
2025-04-21 09:55:00,22.07,22.09,22.05,22.07,285678.0,21.6521,21.6717,21.6325,21.6521,285678.0
2025-04-21 10:00:00,22.07,22.07,22.03,22.05,334224.0,21.6521,21.6521,21.6129,21.6325,334224.0
2025-04-21 10:05:00,22.05,22.07,22.03,22.04,378796.0,21.6325,21.6521,21.6129,21.6227,378796.0
2025-04-21 10:10:00,22.03,22.12,22.0,22.1,560410.0,21.6129,21.7012,21.5834,21.6815,560410.0
2025-04-21 10:15:00,22.1,22.1,22.06,22.1,756131.0,21.6815,21.6815,21.6423,21.6815,756131.0
2025-04-21 10:20:00,22.09,22.1,22.04,22.08,547904.0,21.6717,21.6815,21.6227,21.6619,547904.0
2025-04-21 10:25:00,22.07,22.1,22.07,22.08,460590.0,21.6521,21.6815,21.6521,21.6619,460590.0
2025-04-21 10:30:00,22.09,22.12,22.07,22.08,571872.0,21.6717,21.7012,21.6521,21.6619,571872.0
2025-04-21 10:35:00,22.08,22.16,22.07,22.15,547541.0,21.6619,21.7404,21.6521,21.7306,547541.0
2025-04-21 10:40:00,22.15,22.17,22.13,22.14,268770.0,21.7306,21.7502,21.711,21.7208,268770.0
2025-04-21 10:45:00,22.14,22.16,22.11,22.13,336577.0,21.7208,21.7404,21.6914,21.711,336577.0
2025-04-21 10:50:00,22.12,22.13,22.1,22.12,215223.0,21.7012,21.711,21.6815,21.7012,215223.0
2025-04-21 10:55:00,22.12,22.12,22.06,22.07,309078.0,21.7012,21.7012,21.6423,21.6521,309078.0
2025-04-21 11:00:00,22.07,22.08,22.05,22.07,177950.0,21.6521,21.6619,21.6325,21.6521,177950.0
2025-04-21 11:05:00,22.07,22.07,22.04,22.05,385437.0,21.6521,21.6521,21.6227,21.6325,385437.0
2025-04-21 11:10:00,22.05,22.07,22.03,22.04,280772.0,21.6325,21.6521,21.6129,21.6227,280772.0
2025-04-21 11:15:00,22.03,22.05,22.0,22.04,441592.0,21.6129,21.6325,21.5834,21.6227,441592.0
2025-04-21 11:20:00,22.04,22.05,22.02,22.03,240425.0,21.6227,21.6325,21.6031,21.6129,240425.0
2025-04-21 11:25:00,22.03,22.04,22.0,22.0,178203.0,21.6129,21.6227,21.5834,21.5834,178203.0
2025-04-21 11:30:00,22.01,22.01,21.94,21.95,634617.0,21.5933,21.5933,21.5246,21.5344,634617.0
2025-04-21 11:35:00,21.95,21.98,21.94,21.96,341519.0,21.5344,21.5638,21.5246,21.5442,341519.0
2025-04-21 11:40:00,21.96,21.98,21.95,21.97,316770.0,21.5442,21.5638,21.5344,21.554,316770.0
2025-04-21 11:45:00,21.97,21.97,21.95,21.96,203281.0,21.554,21.554,21.5344,21.5442,203281.0
2025-04-21 11:50:00,21.96,21.96,21.93,21.95,356980.0,21.5442,21.5442,21.5148,21.5344,356980.0
2025-04-21 11:55:00,21.95,21.97,21.93,21.96,494581.0,21.5344,21.554,21.5148,21.5442,494581.0
2025-04-21 12:00:00,21.96,21.98,21.96,21.98,126402.0,21.5442,21.5638,21.5442,21.5638,126402.0
2025-04-21 12:05:00,21.97,21.99,21.96,21.98,247940.0,21.554,21.5736,21.5442,21.5638,247940.0
2025-04-21 12:10:00,21.98,22.0,21.97,22.0,93662.0,21.5638,21.5834,21.554,21.5834,93662.0
2025-04-21 12:15:00,22.0,22.0,21.97,21.97,246229.0,21.5834,21.5834,21.554,21.554,246229.0
2025-04-21 12:20:00,21.98,22.0,21.96,22.0,184249.0,21.5638,21.5834,21.5442,21.5834,184249.0
2025-04-21 12:25:00,21.99,22.01,21.96,21.97,214194.0,21.5736,21.5933,21.5442,21.554,214194.0
2025-04-21 12:30:00,21.96,22.0,21.96,21.99,141383.0,21.5442,21.5834,21.5442,21.5736,141383.0
2025-04-21 12:35:00,22.0,22.07,21.99,22.05,311533.0,21.5834,21.6521,21.5736,21.6325,311533.0
2025-04-21 12:40:00,22.05,22.1,22.04,22.06,325410.0,21.6325,21.6815,21.6227,21.6423,325410.0
2025-04-21 12:45:00,22.06,22.07,22.03,22.04,227300.0,21.6423,21.6521,21.6129,21.6227,227300.0
2025-04-21 12:50:00,22.04,22.04,22.01,22.02,168284.0,21.6227,21.6227,21.5933,21.6031,168284.0
2025-04-21 12:55:00,22.01,22.02,21.98,22.01,313088.0,21.5933,21.6031,21.5638,21.5933,313088.0
2025-04-21 13:00:00,22.01,22.01,21.97,21.97,212450.0,21.5933,21.5933,21.554,21.554,212450.0
2025-04-21 13:05:00,21.98,21.99,21.95,21.96,236312.0,21.5638,21.5736,21.5344,21.5442,236312.0
2025-04-21 13:10:00,21.96,21.97,21.95,21.96,170512.0,21.5442,21.554,21.5344,21.5442,170512.0
2025-04-21 13:15:00,21.96,21.98,21.94,21.96,249345.0,21.5442,21.5638,21.5246,21.5442,249345.0
2025-04-21 13:20:00,21.95,21.99,21.95,21.96,183632.0,21.5344,21.5736,21.5344,21.5442,183632.0
2025-04-21 13:25:00,21.95,21.98,21.94,21.95,164441.0,21.5344,21.5638,21.5246,21.5344,164441.0
2025-04-21 13:30:00,21.95,21.97,21.94,21.95,427925.0,21.5344,21.554,21.5246,21.5344,427925.0
2025-04-21 13:35:00,21.95,21.96,21.94,21.96,311914.0,21.5344,21.5442,21.5246,21.5442,311914.0
2025-04-21 13:40:00,21.96,21.99,21.95,21.98,367614.0,21.5442,21.5736,21.5344,21.5638,367614.0
2025-04-21 13:45:00,21.97,21.98,21.95,21.96,213081.0,21.554,21.5638,21.5344,21.5442,213081.0
2025-04-21 13:50:00,21.96,22.01,21.95,22.0,277086.0,21.5442,21.5933,21.5344,21.5834,277086.0
2025-04-21 13:55:00,21.99,22.0,21.95,21.95,167682.0,21.5736,21.5834,21.5344,21.5344,167682.0
2025-04-21 14:00:00,21.95,21.96,21.89,21.9,627650.0,21.5344,21.5442,21.4755,21.4853,627650.0
2025-04-21 14:05:00,21.9,21.93,21.89,21.93,211507.0,21.4853,21.5148,21.4755,21.5148,211507.0
2025-04-21 14:10:00,21.93,21.93,21.89,21.89,289438.0,21.5148,21.5148,21.4755,21.4755,289438.0
2025-04-21 14:15:00,21.89,21.91,21.87,21.91,341089.0,21.4755,21.4951,21.4559,21.4951,341089.0
2025-04-21 14:20:00,21.91,21.92,21.89,21.92,182614.0,21.4951,21.505,21.4755,21.505,182614.0
2025-04-21 14:25:00,21.92,21.94,21.91,21.93,145067.0,21.505,21.5246,21.4951,21.5148,145067.0
2025-04-21 14:30:00,21.93,21.98,21.92,21.96,378977.0,21.5148,21.5638,21.505,21.5442,378977.0
2025-04-21 14:35:00,21.96,21.99,21.96,21.98,154811.0,21.5442,21.5736,21.5442,21.5638,154811.0
2025-04-21 14:40:00,21.99,21.99,21.94,21.96,274610.0,21.5736,21.5736,21.5246,21.5442,274610.0
2025-04-21 14:45:00,21.95,21.96,21.92,21.95,194089.0,21.5344,21.5442,21.505,21.5344,194089.0
2025-04-21 14:50:00,21.95,21.96,21.93,21.93,281233.0,21.5344,21.5442,21.5148,21.5148,281233.0
2025-04-21 14:55:00,21.93,21.94,21.9,21.92,233982.0,21.5148,21.5246,21.4853,21.505,233982.0
2025-04-21 15:00:00,21.92,21.95,21.91,21.95,203334.0,21.505,21.5344,21.4951,21.5344,203334.0
2025-04-21 15:05:00,21.95,21.96,21.93,21.93,128721.0,21.5344,21.5442,21.5148,21.5148,128721.0
2025-04-21 15:10:00,21.94,21.95,21.93,21.94,148283.0,21.5246,21.5344,21.5148,21.5246,148283.0
2025-04-21 15:15:00,21.94,21.95,21.93,21.95,209931.0,21.5246,21.5344,21.5148,21.5344,209931.0
2025-04-21 15:20:00,21.95,21.96,21.93,21.94,425707.0,21.5344,21.5442,21.5148,21.5246,425707.0
2025-04-21 15:25:00,21.94,21.95,21.91,21.92,267249.0,21.5246,21.5344,21.4951,21.505,267249.0
2025-04-21 15:30:00,21.92,21.94,21.91,21.93,303639.0,21.505,21.5246,21.4951,21.5148,303639.0
2025-04-21 15:35:00,21.93,21.98,21.92,21.96,455079.0,21.5148,21.5638,21.505,21.5442,455079.0
2025-04-21 15:40:00,21.96,22.0,21.95,22.0,342338.0,21.5442,21.5834,21.5344,21.5834,342338.0
2025-04-21 15:45:00,21.99,22.03,21.98,22.03,367577.0,21.5736,21.6129,21.5638,21.6129,367577.0
2025-04-21 15:50:00,22.03,22.06,22.0,22.05,692451.0,21.6129,21.6423,21.5834,21.6325,692451.0
2025-04-21 15:55:00,22.05,22.08,22.02,22.04,1571179.0,21.6325,21.6619,21.6031,21.6227,1571179.0
2025-04-22 09:30:00,22.18,22.28,22.14,22.27,1401637.0,21.76,21.8581,21.7208,21.8483,1401637.0
2025-04-22 09:35:00,22.27,22.3,22.22,22.3,331042.0,21.8483,21.8778,21.7993,21.8778,331042.0
2025-04-22 09:40:00,22.3,22.37,22.29,22.36,312745.0,21.8778,21.9464,21.868,21.9366,312745.0
2025-04-22 09:45:00,22.36,22.46,22.35,22.41,523702.0,21.9366,22.0347,21.9268,21.9857,523702.0
2025-04-22 09:50:00,22.41,22.41,22.36,22.38,312954.0,21.9857,21.9857,21.9366,21.9562,312954.0
2025-04-22 09:55:00,22.38,22.41,22.35,22.39,745284.0,21.9562,21.9857,21.9268,21.9661,745284.0
2025-04-22 10:00:00,22.39,22.41,22.35,22.37,256199.0,21.9661,21.9857,21.9268,21.9464,256199.0
2025-04-22 10:05:00,22.37,22.46,22.35,22.45,281703.0,21.9464,22.0347,21.9268,22.0249,281703.0
2025-04-22 10:10:00,22.45,22.45,22.38,22.4,339791.0,22.0249,22.0249,21.9562,21.9759,339791.0
2025-04-22 10:15:00,22.41,22.42,22.37,22.38,403289.0,21.9857,21.9955,21.9464,21.9562,403289.0
2025-04-22 10:20:00,22.38,22.46,22.37,22.44,485529.0,21.9562,22.0347,21.9464,22.0151,485529.0
2025-04-22 10:25:00,22.43,22.44,22.37,22.39,219085.0,22.0053,22.0151,21.9464,21.9661,219085.0
2025-04-22 10:30:00,22.38,22.4,22.36,22.39,206890.0,21.9562,21.9759,21.9366,21.9661,206890.0
2025-04-22 10:35:00,22.39,22.43,22.38,22.42,206593.0,21.9661,22.0053,21.9562,21.9955,206593.0
2025-04-22 10:40:00,22.42,22.44,22.41,22.43,372512.0,21.9955,22.0151,21.9857,22.0053,372512.0
2025-04-22 10:45:00,22.43,22.44,22.41,22.44,219992.0,22.0053,22.0151,21.9857,22.0151,219992.0
2025-04-22 10:50:00,22.43,22.44,22.38,22.41,298349.0,22.0053,22.0151,21.9562,21.9857,298349.0
2025-04-22 10:55:00,22.41,22.47,22.4,22.46,314051.0,21.9857,22.0445,21.9759,22.0347,314051.0
2025-04-22 11:00:00,22.46,22.48,22.44,22.47,190323.0,22.0347,22.0544,22.0151,22.0445,190323.0
2025-04-22 11:05:00,22.46,22.48,22.42,22.44,322021.0,22.0347,22.0544,21.9955,22.0151,322021.0
2025-04-22 11:10:00,22.44,22.45,22.43,22.45,224864.0,22.0151,22.0249,22.0053,22.0249,224864.0
2025-04-22 11:15:00,22.45,22.45,22.4,22.41,389257.0,22.0249,22.0249,21.9759,21.9857,389257.0
2025-04-22 11:20:00,22.41,22.44,22.4,22.44,402074.0,21.9857,22.0151,21.9759,22.0151,402074.0
2025-04-22 11:25:00,22.44,22.48,22.43,22.48,294568.0,22.0151,22.0544,22.0053,22.0544,294568.0
2025-04-22 11:30:00,22.48,22.48,22.44,22.45,440997.0,22.0544,22.0544,22.0151,22.0249,440997.0
2025-04-22 11:35:00,22.45,22.47,22.42,22.43,452367.0,22.0249,22.0445,21.9955,22.0053,452367.0
2025-04-22 11:40:00,22.43,22.45,22.41,22.42,190329.0,22.0053,22.0249,21.9857,21.9955,190329.0
2025-04-22 11:45:00,22.42,22.43,22.36,22.37,256893.0,21.9955,22.0053,21.9366,21.9464,256893.0
2025-04-22 11:50:00,22.37,22.41,22.36,22.41,412084.0,21.9464,21.9857,21.9366,21.9857,412084.0
2025-04-22 11:55:00,22.41,22.47,22.39,22.46,366938.0,21.9857,22.0445,21.9661,22.0347,366938.0
2025-04-22 12:00:00,22.46,22.55,22.46,22.48,452342.0,22.0347,22.123,22.0347,22.0544,452342.0
2025-04-22 12:05:00,22.48,22.5,22.46,22.48,143823.0,22.0544,22.074,22.0347,22.0544,143823.0
2025-04-22 12:10:00,22.48,22.49,22.46,22.46,150432.0,22.0544,22.0642,22.0347,22.0347,150432.0
2025-04-22 12:15:00,22.46,22.47,22.44,22.45,120135.0,22.0347,22.0445,22.0151,22.0249,120135.0
2025-04-22 12:20:00,22.45,22.47,22.43,22.46,172652.0,22.0249,22.0445,22.0053,22.0347,172652.0
2025-04-22 12:25:00,22.46,22.49,22.44,22.46,269504.0,22.0347,22.0642,22.0151,22.0347,269504.0
2025-04-22 12:30:00,22.46,22.48,22.45,22.48,154559.0,22.0347,22.0544,22.0249,22.0544,154559.0
2025-04-22 12:35:00,22.47,22.49,22.47,22.47,230634.0,22.0445,22.0642,22.0445,22.0445,230634.0
2025-04-22 12:40:00,22.47,22.51,22.46,22.51,434509.0,22.0445,22.0838,22.0347,22.0838,434509.0
2025-04-22 12:45:00,22.51,22.52,22.48,22.52,484004.0,22.0838,22.0936,22.0544,22.0936,484004.0
2025-04-22 12:50:00,22.52,22.52,22.47,22.5,338487.0,22.0936,22.0936,22.0445,22.074,338487.0
2025-04-22 12:55:00,22.5,22.5,22.48,22.48,144761.0,22.074,22.074,22.0544,22.0544,144761.0
2025-04-22 13:00:00,22.49,22.49,22.45,22.47,194073.0,22.0642,22.0642,22.0249,22.0445,194073.0
2025-04-22 13:05:00,22.46,22.51,22.44,22.48,266374.0,22.0347,22.0838,22.0151,22.0544,266374.0
2025-04-22 13:10:00,22.48,22.48,22.39,22.42,483206.0,22.0544,22.0544,21.9661,21.9955,483206.0
2025-04-22 13:15:00,22.42,22.42,22.34,22.39,237189.0,21.9955,21.9955,21.917,21.9661,237189.0
2025-04-22 13:20:00,22.38,22.38,22.31,22.33,346719.0,21.9562,21.9562,21.8876,21.9072,346719.0
2025-04-22 13:25:00,22.33,22.42,22.29,22.3,579904.0,21.9072,21.9955,21.868,21.8778,579904.0
2025-04-22 13:30:00,22.3,22.33,22.27,22.31,333715.0,21.8778,21.9072,21.8483,21.8876,333715.0
2025-04-22 13:35:00,22.32,22.35,22.31,22.33,152486.0,21.8974,21.9268,21.8876,21.9072,152486.0
2025-04-22 13:40:00,22.33,22.36,22.31,22.36,286269.0,21.9072,21.9366,21.8876,21.9366,286269.0
2025-04-22 13:45:00,22.35,22.36,22.32,22.33,167951.0,21.9268,21.9366,21.8974,21.9072,167951.0
2025-04-22 13:50:00,22.33,22.35,22.31,22.33,104369.0,21.9072,21.9268,21.8876,21.9072,104369.0
2025-04-22 13:55:00,22.33,22.33,22.28,22.29,173650.0,21.9072,21.9072,21.8581,21.868,173650.0
2025-04-22 14:00:00,22.28,22.37,22.28,22.37,136794.0,21.8581,21.9464,21.8581,21.9464,136794.0
2025-04-22 14:05:00,22.36,22.41,22.36,22.38,136367.0,21.9366,21.9857,21.9366,21.9562,136367.0
2025-04-22 14:10:00,22.38,22.41,22.37,22.41,166646.0,21.9562,21.9857,21.9464,21.9857,166646.0
2025-04-22 14:15:00,22.41,22.41,22.38,22.4,190027.0,21.9857,21.9857,21.9562,21.9759,190027.0
2025-04-22 14:20:00,22.39,22.43,22.39,22.42,188894.0,21.9661,22.0053,21.9661,21.9955,188894.0
2025-04-22 14:25:00,22.42,22.44,22.41,22.43,160250.0,21.9955,22.0151,21.9857,22.0053,160250.0
2025-04-22 14:30:00,22.43,22.46,22.42,22.45,197755.0,22.0053,22.0347,21.9955,22.0249,197755.0
2025-04-22 14:35:00,22.45,22.48,22.44,22.46,161553.0,22.0249,22.0544,22.0151,22.0347,161553.0
2025-04-22 14:40:00,22.46,22.48,22.45,22.48,244870.0,22.0347,22.0544,22.0249,22.0544,244870.0
2025-04-22 14:45:00,22.47,22.49,22.44,22.46,239552.0,22.0445,22.0642,22.0151,22.0347,239552.0
2025-04-22 14:50:00,22.46,22.49,22.45,22.48,192581.0,22.0347,22.0642,22.0249,22.0544,192581.0
2025-04-22 14:55:00,22.49,22.5,22.46,22.48,396240.0,22.0642,22.074,22.0347,22.0544,396240.0
2025-04-22 15:00:00,22.48,22.5,22.46,22.48,201843.0,22.0544,22.074,22.0347,22.0544,201843.0
2025-04-22 15:05:00,22.48,22.49,22.44,22.45,297046.0,22.0544,22.0642,22.0151,22.0249,297046.0
2025-04-22 15:10:00,22.45,22.45,22.42,22.44,257964.0,22.0249,22.0249,21.9955,22.0151,257964.0
2025-04-22 15:15:00,22.44,22.44,22.39,22.41,262482.0,22.0151,22.0151,21.9661,21.9857,262482.0
2025-04-22 15:20:00,22.41,22.41,22.37,22.39,275349.0,21.9857,21.9857,21.9464,21.9661,275349.0
2025-04-22 15:25:00,22.4,22.43,22.39,22.41,354369.0,21.9759,22.0053,21.9661,21.9857,354369.0
2025-04-22 15:30:00,22.41,22.44,22.4,22.43,566522.0,21.9857,22.0151,21.9759,22.0053,566522.0
2025-04-22 15:35:00,22.43,22.45,22.41,22.44,353980.0,22.0053,22.0249,21.9857,22.0151,353980.0
2025-04-22 15:40:00,22.44,22.5,22.43,22.48,340742.0,22.0151,22.074,22.0053,22.0544,340742.0
2025-04-22 15:45:00,22.48,22.53,22.48,22.53,587812.0,22.0544,22.1034,22.0544,22.1034,587812.0
2025-04-22 15:50:00,22.52,22.53,22.47,22.5,923735.0,22.0936,22.1034,22.0445,22.074,923735.0
2025-04-22 15:55:00,22.5,22.54,22.47,22.52,3001157.0,22.074,22.1132,22.0445,22.0936,3001157.0
2025-04-23 09:30:00,22.78,22.93,22.7,22.92,1758991.0,22.3487,22.4958,22.2702,22.486,1758991.0
2025-04-23 09:35:00,22.92,23.06,22.83,22.93,2361518.0,22.486,22.6234,22.3977,22.4958,2361518.0
2025-04-23 09:40:00,22.91,23.0,22.9,22.95,919020.0,22.4762,22.5645,22.4664,22.5155,919020.0
2025-04-23 09:45:00,22.94,23.04,22.93,23.02,1158482.0,22.5056,22.6038,22.4958,22.5841,1158482.0
2025-04-23 09:50:00,23.02,23.03,22.87,22.89,841225.0,22.5841,22.5939,22.437,22.4566,841225.0
2025-04-23 09:55:00,22.89,22.93,22.83,22.85,683949.0,22.4566,22.4958,22.3977,22.4173,683949.0
2025-04-23 10:00:00,22.86,22.94,22.78,22.88,1711228.0,22.4272,22.5056,22.3487,22.4468,1711228.0
2025-04-23 10:05:00,22.88,22.93,22.82,22.93,514705.0,22.4468,22.4958,22.3879,22.4958,514705.0
2025-04-23 10:10:00,22.92,22.94,22.84,22.86,316702.0,22.486,22.5056,22.4075,22.4272,316702.0
2025-04-23 10:15:00,22.86,22.87,22.69,22.79,956433.0,22.4272,22.437,22.2604,22.3585,956433.0
2025-04-23 10:20:00,22.79,22.83,22.76,22.82,413445.0,22.3585,22.3977,22.3291,22.3879,413445.0
2025-04-23 10:25:00,22.82,22.85,22.78,22.8,525257.0,22.3879,22.4173,22.3487,22.3683,525257.0
2025-04-23 10:30:00,22.8,22.83,22.75,22.77,398611.0,22.3683,22.3977,22.3192,22.3389,398611.0
2025-04-23 10:35:00,22.77,22.78,22.72,22.75,351449.0,22.3389,22.3487,22.2898,22.3192,351449.0
2025-04-23 10:40:00,22.75,22.77,22.69,22.71,457869.0,22.3192,22.3389,22.2604,22.28,457869.0
2025-04-23 10:45:00,22.71,22.72,22.63,22.66,620312.0,22.28,22.2898,22.2015,22.2309,620312.0
2025-04-23 10:50:00,22.66,22.66,22.62,22.62,384192.0,22.2309,22.2309,22.1917,22.1917,384192.0
2025-04-23 10:55:00,22.63,22.65,22.61,22.65,245940.0,22.2015,22.2211,22.1819,22.2211,245940.0
2025-04-23 11:00:00,22.64,22.68,22.58,22.63,807538.0,22.2113,22.2506,22.1525,22.2015,807538.0
2025-04-23 11:05:00,22.63,22.65,22.62,22.64,243221.0,22.2015,22.2211,22.1917,22.2113,243221.0
2025-04-23 11:10:00,22.64,22.65,22.58,22.6,323528.0,22.2113,22.2211,22.1525,22.1721,323528.0
2025-04-23 11:15:00,22.6,22.6,22.51,22.52,400420.0,22.1721,22.1721,22.0838,22.0936,400420.0
2025-04-23 11:20:00,22.53,22.53,22.43,22.47,1077804.0,22.1034,22.1034,22.0053,22.0445,1077804.0
2025-04-23 11:25:00,22.47,22.48,22.37,22.4,1384763.0,22.0445,22.0544,21.9464,21.9759,1384763.0
2025-04-23 11:30:00,22.4,22.42,22.32,22.38,655557.0,21.9759,21.9955,21.8974,21.9562,655557.0
2025-04-23 11:35:00,22.38,22.41,22.34,22.41,574789.0,21.9562,21.9857,21.917,21.9857,574789.0
2025-04-23 11:40:00,22.41,22.43,22.34,22.35,346180.0,21.9857,22.0053,21.917,21.9268,346180.0
2025-04-23 11:45:00,22.35,22.37,22.27,22.28,633937.0,21.9268,21.9464,21.8483,21.8581,633937.0
2025-04-23 11:50:00,22.28,22.32,22.27,22.31,533375.0,21.8581,21.8974,21.8483,21.8876,533375.0
2025-04-23 11:55:00,22.3,22.35,22.3,22.34,326925.0,21.8778,21.9268,21.8778,21.917,326925.0
2025-04-23 12:00:00,22.33,22.36,22.31,22.35,261977.0,21.9072,21.9366,21.8876,21.9268,261977.0
2025-04-23 12:05:00,22.34,22.36,22.3,22.32,165433.0,21.917,21.9366,21.8778,21.8974,165433.0
2025-04-23 12:10:00,22.32,22.35,22.3,22.3,336117.0,21.8974,21.9268,21.8778,21.8778,336117.0
2025-04-23 12:15:00,22.3,22.31,22.24,22.24,386343.0,21.8778,21.8876,21.8189,21.8189,386343.0
2025-04-23 12:20:00,22.24,22.28,22.23,22.28,309296.0,21.8189,21.8581,21.8091,21.8581,309296.0
2025-04-23 12:25:00,22.28,22.3,22.25,22.3,736226.0,21.8581,21.8778,21.8287,21.8778,736226.0
2025-04-23 12:30:00,22.29,22.32,22.29,22.3,262368.0,21.868,21.8974,21.868,21.8778,262368.0
2025-04-23 12:35:00,22.3,22.32,22.28,22.32,430853.0,21.8778,21.8974,21.8581,21.8974,430853.0
2025-04-23 12:40:00,22.32,22.34,22.3,22.33,243082.0,21.8974,21.917,21.8778,21.9072,243082.0
2025-04-23 12:45:00,22.33,22.36,22.31,22.32,380728.0,21.9072,21.9366,21.8876,21.8974,380728.0
2025-04-23 12:50:00,22.31,22.34,22.3,22.32,242615.0,21.8876,21.917,21.8778,21.8974,242615.0
2025-04-23 12:55:00,22.33,22.4,22.32,22.37,255463.0,21.9072,21.9759,21.8974,21.9464,255463.0
2025-04-23 13:00:00,22.38,22.4,22.3,22.39,416067.0,21.9562,21.9759,21.8778,21.9661,416067.0
2025-04-23 13:05:00,22.39,22.42,22.38,22.4,285095.0,21.9661,21.9955,21.9562,21.9759,285095.0
2025-04-23 13:10:00,22.41,22.42,22.38,22.4,171697.0,21.9857,21.9955,21.9562,21.9759,171697.0
2025-04-23 13:15:00,22.4,22.41,22.38,22.4,202373.0,21.9759,21.9857,21.9562,21.9759,202373.0
2025-04-23 13:20:00,22.4,22.42,22.38,22.41,508896.0,21.9759,21.9955,21.9562,21.9857,508896.0
2025-04-23 13:25:00,22.42,22.43,22.36,22.37,352815.0,21.9955,22.0053,21.9366,21.9464,352815.0
2025-04-23 13:30:00,22.37,22.39,22.35,22.36,244262.0,21.9464,21.9661,21.9268,21.9366,244262.0
2025-04-23 13:35:00,22.36,22.37,22.33,22.36,300082.0,21.9366,21.9464,21.9072,21.9366,300082.0
2025-04-23 13:40:00,22.36,22.4,22.35,22.4,142061.0,21.9366,21.9759,21.9268,21.9759,142061.0
2025-04-23 13:45:00,22.39,22.4,22.37,22.39,238950.0,21.9661,21.9759,21.9464,21.9661,238950.0
2025-04-23 13:50:00,22.39,22.46,22.38,22.46,245690.0,21.9661,22.0347,21.9562,22.0347,245690.0
2025-04-23 13:55:00,22.45,22.48,22.44,22.44,223260.0,22.0249,22.0544,22.0151,22.0151,223260.0
2025-04-23 14:00:00,22.45,22.48,22.42,22.44,220378.0,22.0249,22.0544,21.9955,22.0151,220378.0
2025-04-23 14:05:00,22.45,22.48,22.44,22.47,163846.0,22.0249,22.0544,22.0151,22.0445,163846.0
2025-04-23 14:10:00,22.48,22.5,22.44,22.48,309262.0,22.0544,22.074,22.0151,22.0544,309262.0
2025-04-23 14:15:00,22.48,22.49,22.46,22.48,193781.0,22.0544,22.0642,22.0347,22.0544,193781.0
2025-04-23 14:20:00,22.48,22.5,22.44,22.46,236769.0,22.0544,22.074,22.0151,22.0347,236769.0
2025-04-23 14:25:00,22.46,22.46,22.37,22.38,360911.0,22.0347,22.0347,21.9464,21.9562,360911.0
2025-04-23 14:30:00,22.38,22.42,22.37,22.4,226030.0,21.9562,21.9955,21.9464,21.9759,226030.0
2025-04-23 14:35:00,22.39,22.4,22.37,22.38,221298.0,21.9661,21.9759,21.9464,21.9562,221298.0
2025-04-23 14:40:00,22.38,22.39,22.35,22.35,171734.0,21.9562,21.9661,21.9268,21.9268,171734.0
2025-04-23 14:45:00,22.35,22.42,22.34,22.41,401455.0,21.9268,21.9955,21.917,21.9857,401455.0
2025-04-23 14:50:00,22.41,22.41,22.37,22.39,146640.0,21.9857,21.9857,21.9464,21.9661,146640.0
2025-04-23 14:55:00,22.39,22.41,22.37,22.39,175729.0,21.9661,21.9857,21.9464,21.9661,175729.0
2025-04-23 15:00:00,22.38,22.41,22.35,22.37,170744.0,21.9562,21.9857,21.9268,21.9464,170744.0
2025-04-23 15:05:00,22.37,22.39,22.36,22.38,357738.0,21.9464,21.9661,21.9366,21.9562,357738.0
2025-04-23 15:10:00,22.37,22.39,22.36,22.36,190297.0,21.9464,21.9661,21.9366,21.9366,190297.0
2025-04-23 15:15:00,22.37,22.38,22.34,22.36,408282.0,21.9464,21.9562,21.917,21.9366,408282.0
2025-04-23 15:20:00,22.36,22.37,22.34,22.36,261670.0,21.9366,21.9464,21.917,21.9366,261670.0
2025-04-23 15:25:00,22.35,22.38,22.34,22.35,330685.0,21.9268,21.9562,21.917,21.9268,330685.0
2025-04-23 15:30:00,22.36,22.39,22.34,22.37,732914.0,21.9366,21.9661,21.917,21.9464,732914.0
2025-04-23 15:35:00,22.37,22.41,22.34,22.39,548627.0,21.9464,21.9857,21.917,21.9661,548627.0
2025-04-23 15:40:00,22.38,22.4,22.34,22.35,618360.0,21.9562,21.9759,21.917,21.9268,618360.0
2025-04-23 15:45:00,22.35,22.37,22.32,22.35,731895.0,21.9268,21.9464,21.8974,21.9268,731895.0
2025-04-23 15:50:00,22.34,22.4,22.34,22.39,812621.0,21.917,21.9759,21.917,21.9661,812621.0
2025-04-23 15:55:00,22.38,22.41,22.35,22.35,2454461.0,21.9562,21.9857,21.9268,21.9268,2454461.0
2025-04-24 09:30:00,22.4,22.48,22.26,22.35,1654276.0,21.9759,22.0544,21.8385,21.9268,1654276.0
2025-04-24 09:35:00,22.34,22.43,22.26,22.28,645147.0,21.917,22.0053,21.8385,21.8581,645147.0
2025-04-24 09:40:00,22.28,22.34,22.23,22.29,612635.0,21.8581,21.917,21.8091,21.868,612635.0
2025-04-24 09:45:00,22.3,22.33,22.26,22.3,386982.0,21.8778,21.9072,21.8385,21.8778,386982.0
2025-04-24 09:50:00,22.3,22.41,22.29,22.39,478955.0,21.8778,21.9857,21.868,21.9661,478955.0
2025-04-24 09:55:00,22.4,22.45,22.38,22.39,433116.0,21.9759,22.0249,21.9562,21.9661,433116.0
2025-04-24 10:00:00,22.39,22.47,22.39,22.46,472770.0,21.9661,22.0445,21.9661,22.0347,472770.0
2025-04-24 10:05:00,22.46,22.48,22.44,22.48,321937.0,22.0347,22.0544,22.0151,22.0544,321937.0
2025-04-24 10:10:00,22.48,22.49,22.44,22.48,324389.0,22.0544,22.0642,22.0151,22.0544,324389.0
2025-04-24 10:15:00,22.47,22.54,22.46,22.54,424687.0,22.0445,22.1132,22.0347,22.1132,424687.0
2025-04-24 10:20:00,22.54,22.61,22.53,22.58,697057.0,22.1132,22.1819,22.1034,22.1525,697057.0
2025-04-24 10:25:00,22.57,22.68,22.57,22.68,925430.0,22.1427,22.2506,22.1427,22.2506,925430.0
2025-04-24 10:30:00,22.67,22.72,22.66,22.68,771342.0,22.2408,22.2898,22.2309,22.2506,771342.0
2025-04-24 10:35:00,22.69,22.72,22.66,22.71,549717.0,22.2604,22.2898,22.2309,22.28,549717.0
2025-04-24 10:40:00,22.71,22.74,22.66,22.67,523384.0,22.28,22.3094,22.2309,22.2408,523384.0
2025-04-24 10:45:00,22.67,22.68,22.63,22.65,503183.0,22.2408,22.2506,22.2015,22.2211,503183.0
2025-04-24 10:50:00,22.66,22.68,22.62,22.67,337284.0,22.2309,22.2506,22.1917,22.2408,337284.0
2025-04-24 10:55:00,22.68,22.74,22.67,22.72,538495.0,22.2506,22.3094,22.2408,22.2898,538495.0
2025-04-24 11:00:00,22.72,22.74,22.7,22.73,341023.0,22.2898,22.3094,22.2702,22.2996,341023.0
2025-04-24 11:05:00,22.73,22.74,22.69,22.71,195010.0,22.2996,22.3094,22.2604,22.28,195010.0
2025-04-24 11:10:00,22.71,22.75,22.69,22.72,348003.0,22.28,22.3192,22.2604,22.2898,348003.0
2025-04-24 11:15:00,22.71,22.77,22.71,22.74,427531.0,22.28,22.3389,22.28,22.3094,427531.0
2025-04-24 11:20:00,22.73,22.77,22.73,22.76,314333.0,22.2996,22.3389,22.2996,22.3291,314333.0
2025-04-24 11:25:00,22.76,22.77,22.73,22.75,312368.0,22.3291,22.3389,22.2996,22.3192,312368.0
2025-04-24 11:30:00,22.76,22.76,22.72,22.76,344442.0,22.3291,22.3291,22.2898,22.3291,344442.0
2025-04-24 11:35:00,22.76,22.77,22.71,22.73,229911.0,22.3291,22.3389,22.28,22.2996,229911.0
2025-04-24 11:40:00,22.73,22.75,22.7,22.71,260993.0,22.2996,22.3192,22.2702,22.28,260993.0
2025-04-24 11:45:00,22.71,22.73,22.69,22.73,250254.0,22.28,22.2996,22.2604,22.2996,250254.0
2025-04-24 11:50:00,22.73,22.77,22.72,22.76,150611.0,22.2996,22.3389,22.2898,22.3291,150611.0
2025-04-24 11:55:00,22.76,22.78,22.75,22.75,214287.0,22.3291,22.3487,22.3192,22.3192,214287.0
2025-04-24 12:00:00,22.76,22.8,22.75,22.78,263839.0,22.3291,22.3683,22.3192,22.3487,263839.0
2025-04-24 12:05:00,22.79,22.79,22.73,22.75,190014.0,22.3585,22.3585,22.2996,22.3192,190014.0
2025-04-24 12:10:00,22.74,22.76,22.73,22.76,193270.0,22.3094,22.3291,22.2996,22.3291,193270.0
2025-04-24 12:15:00,22.75,22.77,22.75,22.77,210806.0,22.3192,22.3389,22.3192,22.3389,210806.0
2025-04-24 12:20:00,22.77,22.79,22.76,22.77,227722.0,22.3389,22.3585,22.3291,22.3389,227722.0
2025-04-24 12:25:00,22.78,22.79,22.74,22.77,521389.0,22.3487,22.3585,22.3094,22.3389,521389.0
2025-04-24 12:30:00,22.76,22.81,22.76,22.8,347023.0,22.3291,22.3781,22.3291,22.3683,347023.0
2025-04-24 12:35:00,22.8,22.83,22.79,22.83,348481.0,22.3683,22.3977,22.3585,22.3977,348481.0
2025-04-24 12:40:00,22.83,22.84,22.8,22.81,304355.0,22.3977,22.4075,22.3683,22.3781,304355.0
2025-04-24 12:45:00,22.82,22.82,22.79,22.8,312828.0,22.3879,22.3879,22.3585,22.3683,312828.0
2025-04-24 12:50:00,22.8,22.83,22.8,22.83,180625.0,22.3683,22.3977,22.3683,22.3977,180625.0
2025-04-24 12:55:00,22.83,22.86,22.82,22.84,233472.0,22.3977,22.4272,22.3879,22.4075,233472.0
2025-04-24 13:00:00,22.83,22.84,22.79,22.8,307463.0,22.3977,22.4075,22.3585,22.3683,307463.0
2025-04-24 13:05:00,22.81,22.83,22.8,22.82,176234.0,22.3781,22.3977,22.3683,22.3879,176234.0
2025-04-24 13:10:00,22.82,22.83,22.8,22.81,127446.0,22.3879,22.3977,22.3683,22.3781,127446.0
2025-04-24 13:15:00,22.81,22.81,22.75,22.76,406584.0,22.3781,22.3781,22.3192,22.3291,406584.0
2025-04-24 13:20:00,22.76,22.78,22.74,22.75,167909.0,22.3291,22.3487,22.3094,22.3192,167909.0
2025-04-24 13:25:00,22.76,22.76,22.72,22.73,212605.0,22.3291,22.3291,22.2898,22.2996,212605.0
2025-04-24 13:30:00,22.73,22.77,22.73,22.75,156435.0,22.2996,22.3389,22.2996,22.3192,156435.0
2025-04-24 13:35:00,22.75,22.77,22.74,22.76,150965.0,22.3192,22.3389,22.3094,22.3291,150965.0
2025-04-24 13:40:00,22.76,22.77,22.73,22.75,141578.0,22.3291,22.3389,22.2996,22.3192,141578.0
2025-04-24 13:45:00,22.75,22.78,22.74,22.77,284166.0,22.3192,22.3487,22.3094,22.3389,284166.0
2025-04-24 13:50:00,22.77,22.77,22.74,22.76,297419.0,22.3389,22.3389,22.3094,22.3291,297419.0
2025-04-24 13:55:00,22.76,22.76,22.7,22.71,202252.0,22.3291,22.3291,22.2702,22.28,202252.0
2025-04-24 14:00:00,22.71,22.75,22.71,22.73,276138.0,22.28,22.3192,22.28,22.2996,276138.0
2025-04-24 14:05:00,22.74,22.76,22.72,22.73,212255.0,22.3094,22.3291,22.2898,22.2996,212255.0
2025-04-24 14:10:00,22.73,22.73,22.69,22.71,293581.0,22.2996,22.2996,22.2604,22.28,293581.0
2025-04-24 14:15:00,22.71,22.71,22.68,22.7,140588.0,22.28,22.28,22.2506,22.2702,140588.0
2025-04-24 14:20:00,22.69,22.7,22.66,22.68,278154.0,22.2604,22.2702,22.2309,22.2506,278154.0
2025-04-24 14:25:00,22.67,22.7,22.67,22.69,175923.0,22.2408,22.2702,22.2408,22.2604,175923.0
2025-04-24 14:30:00,22.68,22.72,22.67,22.71,292281.0,22.2506,22.2898,22.2408,22.28,292281.0
2025-04-24 14:35:00,22.71,22.73,22.71,22.73,117625.0,22.28,22.2996,22.28,22.2996,117625.0
2025-04-24 14:40:00,22.72,22.74,22.71,22.73,375096.0,22.2898,22.3094,22.28,22.2996,375096.0
2025-04-24 14:45:00,22.73,22.73,22.69,22.71,297083.0,22.2996,22.2996,22.2604,22.28,297083.0
2025-04-24 14:50:00,22.71,22.75,22.71,22.73,205655.0,22.28,22.3192,22.28,22.2996,205655.0
2025-04-24 14:55:00,22.73,22.74,22.71,22.71,123849.0,22.2996,22.3094,22.28,22.28,123849.0
2025-04-24 15:00:00,22.71,22.72,22.66,22.68,268574.0,22.28,22.2898,22.2309,22.2506,268574.0
2025-04-24 15:05:00,22.68,22.69,22.67,22.68,144628.0,22.2506,22.2604,22.2408,22.2506,144628.0
2025-04-24 15:10:00,22.67,22.68,22.64,22.67,290125.0,22.2408,22.2506,22.2113,22.2408,290125.0
2025-04-24 15:15:00,22.67,22.72,22.66,22.71,193073.0,22.2408,22.2898,22.2309,22.28,193073.0
2025-04-24 15:20:00,22.71,22.74,22.7,22.71,193460.0,22.28,22.3094,22.2702,22.28,193460.0
2025-04-24 15:25:00,22.71,22.73,22.69,22.7,197246.0,22.28,22.2996,22.2604,22.2702,197246.0
2025-04-24 15:30:00,22.7,22.73,22.69,22.73,323245.0,22.2702,22.2996,22.2604,22.2996,323245.0
2025-04-24 15:35:00,22.73,22.75,22.7,22.75,260179.0,22.2996,22.3192,22.2702,22.3192,260179.0
2025-04-24 15:40:00,22.75,22.77,22.72,22.73,452543.0,22.3192,22.3389,22.2898,22.2996,452543.0
2025-04-24 15:45:00,22.73,22.77,22.72,22.76,665257.0,22.2996,22.3389,22.2898,22.3291,665257.0
2025-04-24 15:50:00,22.77,22.79,22.73,22.79,864324.0,22.3389,22.3585,22.2996,22.3585,864324.0
2025-04-24 15:55:00,22.79,22.82,22.78,22.78,1672975.0,22.3585,22.3879,22.3487,22.3487,1672975.0
2025-04-25 09:30:00,22.77,22.81,22.56,22.62,983584.0,22.3389,22.3781,22.1328,22.1917,983584.0
2025-04-25 09:35:00,22.62,22.68,22.61,22.63,439940.0,22.1917,22.2506,22.1819,22.2015,439940.0
2025-04-25 09:40:00,22.64,22.64,22.52,22.54,378111.0,22.2113,22.2113,22.0936,22.1132,378111.0
2025-04-25 09:45:00,22.54,22.55,22.5,22.54,461323.0,22.1132,22.123,22.074,22.1132,461323.0
2025-04-25 09:50:00,22.54,22.56,22.5,22.52,268000.0,22.1132,22.1328,22.074,22.0936,268000.0
2025-04-25 09:55:00,22.53,22.55,22.47,22.52,813562.0,22.1034,22.123,22.0445,22.0936,813562.0
2025-04-25 10:00:00,22.52,22.62,22.51,22.61,598657.0,22.0936,22.1917,22.0838,22.1819,598657.0
2025-04-25 10:05:00,22.6,22.7,22.6,22.69,371928.0,22.1721,22.2702,22.1721,22.2604,371928.0
2025-04-25 10:10:00,22.68,22.72,22.67,22.71,356372.0,22.2506,22.2898,22.2408,22.28,356372.0
2025-04-25 10:15:00,22.7,22.74,22.68,22.69,247470.0,22.2702,22.3094,22.2506,22.2604,247470.0
2025-04-25 10:20:00,22.7,22.7,22.61,22.68,381339.0,22.2702,22.2702,22.1819,22.2506,381339.0
2025-04-25 10:25:00,22.68,22.74,22.65,22.73,329386.0,22.2506,22.3094,22.2211,22.2996,329386.0
2025-04-25 10:30:00,22.73,22.77,22.69,22.76,483936.0,22.2996,22.3389,22.2604,22.3291,483936.0
2025-04-25 10:35:00,22.76,22.78,22.74,22.77,436355.0,22.3291,22.3487,22.3094,22.3389,436355.0
2025-04-25 10:40:00,22.77,22.83,22.76,22.82,235572.0,22.3389,22.3977,22.3291,22.3879,235572.0
2025-04-25 10:45:00,22.82,22.84,22.78,22.84,303492.0,22.3879,22.4075,22.3487,22.4075,303492.0
2025-04-25 10:50:00,22.84,22.86,22.83,22.85,147004.0,22.4075,22.4272,22.3977,22.4173,147004.0
2025-04-25 10:55:00,22.85,22.86,22.79,22.81,244532.0,22.4173,22.4272,22.3585,22.3781,244532.0
2025-04-25 11:00:00,22.82,22.88,22.81,22.88,257046.0,22.3879,22.4468,22.3781,22.4468,257046.0
2025-04-25 11:05:00,22.88,22.9,22.86,22.88,201009.0,22.4468,22.4664,22.4272,22.4468,201009.0
2025-04-25 11:10:00,22.88,22.89,22.84,22.85,273113.0,22.4468,22.4566,22.4075,22.4173,273113.0
2025-04-25 11:15:00,22.84,22.85,22.81,22.84,277950.0,22.4075,22.4173,22.3781,22.4075,277950.0
2025-04-25 11:20:00,22.84,22.89,22.83,22.89,466914.0,22.4075,22.4566,22.3977,22.4566,466914.0
2025-04-25 11:25:00,22.89,22.91,22.86,22.89,783321.0,22.4566,22.4762,22.4272,22.4566,783321.0
2025-04-25 11:30:00,22.9,22.91,22.88,22.88,367147.0,22.4664,22.4762,22.4468,22.4468,367147.0
2025-04-25 11:35:00,22.89,22.89,22.83,22.86,359963.0,22.4566,22.4566,22.3977,22.4272,359963.0
2025-04-25 11:40:00,22.86,22.9,22.85,22.9,286510.0,22.4272,22.4664,22.4173,22.4664,286510.0
2025-04-25 11:45:00,22.89,22.9,22.85,22.87,229601.0,22.4566,22.4664,22.4173,22.437,229601.0
2025-04-25 11:50:00,22.87,22.94,22.86,22.93,219141.0,22.437,22.5056,22.4272,22.4958,219141.0
2025-04-25 11:55:00,22.93,22.94,22.9,22.92,176130.0,22.4958,22.5056,22.4664,22.486,176130.0
2025-04-25 12:00:00,22.93,22.94,22.9,22.92,155469.0,22.4958,22.5056,22.4664,22.486,155469.0
2025-04-25 12:05:00,22.92,22.98,22.9,22.96,288884.0,22.486,22.5449,22.4664,22.5253,288884.0
2025-04-25 12:10:00,22.96,22.98,22.96,22.98,214636.0,22.5253,22.5449,22.5253,22.5449,214636.0
2025-04-25 12:15:00,22.98,23.03,22.97,22.98,584290.0,22.5449,22.5939,22.5351,22.5449,584290.0
2025-04-25 12:20:00,22.99,22.99,22.96,22.98,201337.0,22.5547,22.5547,22.5253,22.5449,201337.0
2025-04-25 12:25:00,22.98,23.01,22.97,22.98,247615.0,22.5449,22.5743,22.5351,22.5449,247615.0
2025-04-25 12:30:00,22.98,22.99,22.96,22.98,319356.0,22.5449,22.5547,22.5253,22.5449,319356.0
2025-04-25 12:35:00,22.98,22.99,22.97,22.98,174736.0,22.5449,22.5547,22.5351,22.5449,174736.0
2025-04-25 12:40:00,22.98,22.99,22.97,22.98,253862.0,22.5449,22.5547,22.5351,22.5449,253862.0
2025-04-25 12:45:00,22.98,22.98,22.92,22.93,308605.0,22.5449,22.5449,22.486,22.4958,308605.0
2025-04-25 12:50:00,22.92,22.95,22.91,22.94,277684.0,22.486,22.5155,22.4762,22.5056,277684.0
2025-04-25 12:55:00,22.94,22.95,22.92,22.93,190088.0,22.5056,22.5155,22.486,22.4958,190088.0
2025-04-25 13:00:00,22.93,22.95,22.92,22.93,150550.0,22.4958,22.5155,22.486,22.4958,150550.0
2025-04-25 13:05:00,22.93,22.96,22.93,22.95,138554.0,22.4958,22.5253,22.4958,22.5155,138554.0
2025-04-25 13:10:00,22.94,22.96,22.93,22.95,166767.0,22.5056,22.5253,22.4958,22.5155,166767.0
2025-04-25 13:15:00,22.94,22.97,22.94,22.96,240545.0,22.5056,22.5351,22.5056,22.5253,240545.0
2025-04-25 13:20:00,22.96,22.97,22.95,22.96,246766.0,22.5253,22.5351,22.5155,22.5253,246766.0
2025-04-25 13:25:00,22.96,22.99,22.96,22.98,174704.0,22.5253,22.5547,22.5253,22.5449,174704.0
2025-04-25 13:30:00,22.98,22.98,22.96,22.98,156220.0,22.5449,22.5449,22.5253,22.5449,156220.0
2025-04-25 13:35:00,22.98,22.98,22.91,22.92,292853.0,22.5449,22.5449,22.4762,22.486,292853.0
2025-04-25 13:40:00,22.93,22.96,22.91,22.96,185918.0,22.4958,22.5253,22.4762,22.5253,185918.0
2025-04-25 13:45:00,22.96,22.96,22.92,22.93,249388.0,22.5253,22.5253,22.486,22.4958,249388.0
2025-04-25 13:50:00,22.93,22.93,22.9,22.93,220149.0,22.4958,22.4958,22.4664,22.4958,220149.0
2025-04-25 13:55:00,22.93,22.94,22.9,22.94,143380.0,22.4958,22.5056,22.4664,22.5056,143380.0
2025-04-25 14:00:00,22.94,22.99,22.93,22.98,145568.0,22.5056,22.5547,22.4958,22.5449,145568.0
2025-04-25 14:05:00,22.97,22.99,22.97,22.98,142794.0,22.5351,22.5547,22.5351,22.5449,142794.0
2025-04-25 14:10:00,22.99,23.0,22.97,22.98,143275.0,22.5547,22.5645,22.5351,22.5449,143275.0
2025-04-25 14:15:00,22.98,22.99,22.97,22.98,147065.0,22.5449,22.5547,22.5351,22.5449,147065.0
2025-04-25 14:20:00,22.98,23.03,22.97,23.03,446679.0,22.5449,22.5939,22.5351,22.5939,446679.0
2025-04-25 14:25:00,23.03,23.03,22.98,22.98,318945.0,22.5939,22.5939,22.5449,22.5449,318945.0
2025-04-25 14:30:00,22.98,23.0,22.98,23.0,218262.0,22.5449,22.5645,22.5449,22.5645,218262.0
2025-04-25 14:35:00,23.0,23.04,23.0,23.03,450716.0,22.5645,22.6038,22.5645,22.5939,450716.0
2025-04-25 14:40:00,23.04,23.04,23.02,23.03,207128.0,22.6038,22.6038,22.5841,22.5939,207128.0
2025-04-25 14:45:00,23.03,23.05,23.02,23.04,181565.0,22.5939,22.6136,22.5841,22.6038,181565.0
2025-04-25 14:50:00,23.04,23.04,22.99,23.03,269064.0,22.6038,22.6038,22.5547,22.5939,269064.0
2025-04-25 14:55:00,23.03,23.03,22.98,22.98,271906.0,22.5939,22.5939,22.5449,22.5449,271906.0
2025-04-25 15:00:00,22.98,23.01,22.98,23.01,155921.0,22.5449,22.5743,22.5449,22.5743,155921.0
2025-04-25 15:05:00,23.01,23.11,23.0,23.06,883191.0,22.5743,22.6724,22.5645,22.6234,883191.0
2025-04-25 15:10:00,23.05,23.06,23.01,23.02,235392.0,22.6136,22.6234,22.5743,22.5841,235392.0
2025-04-25 15:15:00,23.01,23.03,23.0,23.03,247311.0,22.5743,22.5939,22.5645,22.5939,247311.0
2025-04-25 15:20:00,23.02,23.04,23.01,23.03,232727.0,22.5841,22.6038,22.5743,22.5939,232727.0
2025-04-25 15:25:00,23.03,23.03,22.97,22.97,210356.0,22.5939,22.5939,22.5351,22.5351,210356.0
2025-04-25 15:30:00,22.97,22.97,22.91,22.93,443850.0,22.5351,22.5351,22.4762,22.4958,443850.0
2025-04-25 15:35:00,22.93,22.95,22.92,22.93,304737.0,22.4958,22.5155,22.486,22.4958,304737.0
2025-04-25 15:40:00,22.93,22.95,22.91,22.94,478965.0,22.4958,22.5155,22.4762,22.5056,478965.0
2025-04-25 15:45:00,22.94,22.98,22.93,22.95,576160.0,22.5056,22.5449,22.4958,22.5155,576160.0
2025-04-25 15:50:00,22.95,23.01,22.94,22.99,688652.0,22.5155,22.5743,22.5056,22.5547,688652.0
2025-04-25 15:55:00,22.98,22.99,22.93,22.93,2137721.0,22.5449,22.5547,22.4958,22.4958,2137721.0
2025-04-28 09:30:00,23.03,23.23,23.01,23.13,2036842.0,22.5939,22.7902,22.5743,22.692,2036842.0
2025-04-28 09:35:00,23.13,23.21,23.12,23.13,592178.0,22.692,22.7705,22.6822,22.692,592178.0
2025-04-28 09:40:00,23.14,23.24,23.13,23.2,610389.0,22.7019,22.8,22.692,22.7607,610389.0
2025-04-28 09:45:00,23.2,23.24,23.15,23.2,693240.0,22.7607,22.8,22.7117,22.7607,693240.0
2025-04-28 09:50:00,23.21,23.22,23.17,23.2,571176.0,22.7705,22.7803,22.7313,22.7607,571176.0
2025-04-28 09:55:00,23.19,23.25,23.18,23.21,885054.0,22.7509,22.8098,22.7411,22.7705,885054.0
2025-04-28 10:00:00,23.21,23.22,23.15,23.2,520958.0,22.7705,22.7803,22.7117,22.7607,520958.0
2025-04-28 10:05:00,23.2,23.22,23.18,23.19,312353.0,22.7607,22.7803,22.7411,22.7509,312353.0
2025-04-28 10:10:00,23.2,23.21,23.18,23.21,226335.0,22.7607,22.7705,22.7411,22.7705,226335.0
2025-04-28 10:15:00,23.21,23.26,23.19,23.26,282709.0,22.7705,22.8196,22.7509,22.8196,282709.0
2025-04-28 10:20:00,23.26,23.29,23.25,23.27,755590.0,22.8196,22.849,22.8098,22.8294,755590.0
2025-04-28 10:25:00,23.27,23.27,23.18,23.18,383067.0,22.8294,22.8294,22.7411,22.7411,383067.0
2025-04-28 10:30:00,23.19,23.19,23.11,23.13,508600.0,22.7509,22.7509,22.6724,22.692,508600.0
2025-04-28 10:35:00,23.13,23.17,23.12,23.15,173591.0,22.692,22.7313,22.6822,22.7117,173591.0
2025-04-28 10:40:00,23.16,23.21,23.14,23.21,238972.0,22.7215,22.7705,22.7019,22.7705,238972.0
2025-04-28 10:45:00,23.21,23.25,23.2,23.23,348072.0,22.7705,22.8098,22.7607,22.7902,348072.0
2025-04-28 10:50:00,23.23,23.23,23.19,23.21,283744.0,22.7902,22.7902,22.7509,22.7705,283744.0
2025-04-28 10:55:00,23.21,23.21,23.16,23.19,378695.0,22.7705,22.7705,22.7215,22.7509,378695.0
2025-04-28 11:00:00,23.19,23.22,23.17,23.22,373890.0,22.7509,22.7803,22.7313,22.7803,373890.0
2025-04-28 11:05:00,23.22,23.22,23.2,23.2,157569.0,22.7803,22.7803,22.7607,22.7607,157569.0
2025-04-28 11:10:00,23.2,23.21,23.16,23.18,179156.0,22.7607,22.7705,22.7215,22.7411,179156.0
2025-04-28 11:15:00,23.17,23.19,23.16,23.18,282620.0,22.7313,22.7509,22.7215,22.7411,282620.0
2025-04-28 11:20:00,23.19,23.21,23.12,23.13,684732.0,22.7509,22.7705,22.6822,22.692,684732.0
2025-04-28 11:25:00,23.12,23.13,23.07,23.09,973003.0,22.6822,22.692,22.6332,22.6528,973003.0
2025-04-28 11:30:00,23.09,23.1,23.05,23.07,503882.0,22.6528,22.6626,22.6136,22.6332,503882.0
2025-04-28 11:35:00,23.06,23.09,23.04,23.08,388817.0,22.6234,22.6528,22.6038,22.643,388817.0
2025-04-28 11:40:00,23.08,23.11,23.05,23.07,228925.0,22.643,22.6724,22.6136,22.6332,228925.0
2025-04-28 11:45:00,23.06,23.08,23.05,23.05,124834.0,22.6234,22.643,22.6136,22.6136,124834.0
2025-04-28 11:50:00,23.05,23.09,23.04,23.05,219390.0,22.6136,22.6528,22.6038,22.6136,219390.0
2025-04-28 11:55:00,23.05,23.07,23.03,23.06,212079.0,22.6136,22.6332,22.5939,22.6234,212079.0
2025-04-28 12:00:00,23.05,23.07,23.01,23.01,140836.0,22.6136,22.6332,22.5743,22.5743,140836.0
2025-04-28 12:05:00,23.01,23.03,23.01,23.03,157648.0,22.5743,22.5939,22.5743,22.5939,157648.0
2025-04-28 12:10:00,23.03,23.03,23.01,23.03,116520.0,22.5939,22.5939,22.5743,22.5939,116520.0
2025-04-28 12:15:00,23.02,23.05,23.0,23.03,270369.0,22.5841,22.6136,22.5645,22.5939,270369.0
2025-04-28 12:20:00,23.02,23.03,23.01,23.02,131044.0,22.5841,22.5939,22.5743,22.5841,131044.0
2025-04-28 12:25:00,23.01,23.03,23.01,23.02,110969.0,22.5743,22.5939,22.5743,22.5841,110969.0
2025-04-28 12:30:00,23.02,23.03,23.0,23.01,565590.0,22.5841,22.5939,22.5645,22.5743,565590.0
2025-04-28 12:35:00,23.01,23.02,22.99,23.0,386715.0,22.5743,22.5841,22.5547,22.5645,386715.0
2025-04-28 12:40:00,22.99,23.02,22.99,23.01,535466.0,22.5547,22.5841,22.5547,22.5743,535466.0
2025-04-28 12:45:00,23.02,23.02,22.96,22.98,678822.0,22.5841,22.5841,22.5253,22.5449,678822.0
2025-04-28 12:50:00,22.98,22.99,22.95,22.97,296819.0,22.5449,22.5547,22.5155,22.5351,296819.0
2025-04-28 12:55:00,22.96,22.99,22.95,22.96,305506.0,22.5253,22.5547,22.5155,22.5253,305506.0
2025-04-28 13:00:00,22.96,22.97,22.94,22.95,241509.0,22.5253,22.5351,22.5056,22.5155,241509.0
2025-04-28 13:05:00,22.96,23.0,22.95,23.0,143001.0,22.5253,22.5645,22.5155,22.5645,143001.0
2025-04-28 13:10:00,23.0,23.0,22.97,22.98,225857.0,22.5645,22.5645,22.5351,22.5449,225857.0
2025-04-28 13:15:00,22.98,23.0,22.96,22.98,166406.0,22.5449,22.5645,22.5253,22.5449,166406.0
2025-04-28 13:20:00,22.98,22.99,22.95,22.96,210398.0,22.5449,22.5547,22.5155,22.5253,210398.0
2025-04-28 13:25:00,22.96,22.98,22.94,22.94,291240.0,22.5253,22.5449,22.5056,22.5056,291240.0
2025-04-28 13:30:00,22.95,22.95,22.9,22.92,460162.0,22.5155,22.5155,22.4664,22.486,460162.0
2025-04-28 13:35:00,22.92,22.96,22.91,22.96,249986.0,22.486,22.5253,22.4762,22.5253,249986.0
2025-04-28 13:40:00,22.95,22.96,22.93,22.96,210813.0,22.5155,22.5253,22.4958,22.5253,210813.0
2025-04-28 13:45:00,22.96,22.98,22.95,22.96,197603.0,22.5253,22.5449,22.5155,22.5253,197603.0
2025-04-28 13:50:00,22.96,22.98,22.95,22.96,145714.0,22.5253,22.5449,22.5155,22.5253,145714.0
2025-04-28 13:55:00,22.96,22.98,22.95,22.97,224560.0,22.5253,22.5449,22.5155,22.5351,224560.0
2025-04-28 14:00:00,22.98,22.99,22.96,22.98,513818.0,22.5449,22.5547,22.5253,22.5449,513818.0
2025-04-28 14:05:00,22.99,22.99,22.97,22.97,188041.0,22.5547,22.5547,22.5351,22.5351,188041.0
2025-04-28 14:10:00,22.98,22.99,22.96,22.98,303878.0,22.5449,22.5547,22.5253,22.5449,303878.0
2025-04-28 14:15:00,22.98,23.02,22.98,22.98,298400.0,22.5449,22.5841,22.5449,22.5449,298400.0
2025-04-28 14:20:00,22.99,23.02,22.98,23.01,342396.0,22.5547,22.5841,22.5449,22.5743,342396.0
2025-04-28 14:25:00,23.01,23.02,23.0,23.02,298862.0,22.5743,22.5841,22.5645,22.5841,298862.0
2025-04-28 14:30:00,23.01,23.02,22.99,23.0,227537.0,22.5743,22.5841,22.5547,22.5645,227537.0
2025-04-28 14:35:00,23.0,23.02,22.99,23.0,317212.0,22.5645,22.5841,22.5547,22.5645,317212.0
2025-04-28 14:40:00,23.0,23.0,22.98,22.99,284854.0,22.5645,22.5645,22.5449,22.5547,284854.0
2025-04-28 14:45:00,22.99,23.0,22.98,23.0,171453.0,22.5547,22.5645,22.5449,22.5645,171453.0
2025-04-28 14:50:00,23.0,23.02,22.99,22.99,385632.0,22.5645,22.5841,22.5547,22.5547,385632.0
2025-04-28 14:55:00,23.0,23.0,22.98,22.98,252301.0,22.5645,22.5645,22.5449,22.5449,252301.0
2025-04-28 15:00:00,22.98,23.0,22.97,23.0,407293.0,22.5449,22.5645,22.5351,22.5645,407293.0
2025-04-28 15:05:00,23.0,23.01,22.98,23.0,251800.0,22.5645,22.5743,22.5449,22.5645,251800.0
2025-04-28 15:10:00,22.99,23.0,22.95,22.96,417766.0,22.5547,22.5645,22.5155,22.5253,417766.0
2025-04-28 15:15:00,22.96,22.97,22.94,22.95,696783.0,22.5253,22.5351,22.5056,22.5155,696783.0
2025-04-28 15:20:00,22.95,23.01,22.94,22.99,582389.0,22.5155,22.5743,22.5056,22.5547,582389.0
2025-04-28 15:25:00,23.0,23.0,22.98,22.98,448855.0,22.5645,22.5645,22.5449,22.5449,448855.0
2025-04-28 15:30:00,22.98,22.99,22.97,22.97,484677.0,22.5449,22.5547,22.5351,22.5351,484677.0
2025-04-28 15:35:00,22.97,23.0,22.96,22.98,627264.0,22.5351,22.5645,22.5253,22.5449,627264.0
2025-04-28 15:40:00,22.98,22.98,22.94,22.96,698105.0,22.5449,22.5449,22.5056,22.5253,698105.0
2025-04-28 15:45:00,22.96,22.98,22.95,22.97,574484.0,22.5253,22.5449,22.5155,22.5351,574484.0
2025-04-28 15:50:00,22.98,23.02,22.97,23.01,1226647.0,22.5449,22.5841,22.5351,22.5743,1226647.0
2025-04-28 15:55:00,23.01,23.07,23.0,23.03,2833101.0,22.5743,22.6332,22.5645,22.5939,2833101.0
2025-04-29 09:30:00,22.83,22.98,22.46,22.89,4472783.0,22.3977,22.5449,22.0347,22.4566,4472783.0
2025-04-29 09:35:00,22.9,23.27,22.89,23.07,2783645.0,22.4664,22.8294,22.4566,22.6332,2783645.0
2025-04-29 09:40:00,23.07,23.33,23.04,23.31,1589471.0,22.6332,22.8883,22.6038,22.8686,1589471.0
2025-04-29 09:45:00,23.3,23.42,23.15,23.39,1947242.0,22.8588,22.9766,22.7117,22.9471,1947242.0
2025-04-29 09:50:00,23.4,23.5,23.35,23.36,1910047.0,22.9569,23.055,22.9079,22.9177,1910047.0
2025-04-29 09:55:00,23.36,23.5,23.29,23.48,1780196.0,22.9177,23.055,22.849,23.0354,1780196.0
2025-04-29 10:00:00,23.48,23.5,23.38,23.46,965334.0,23.0354,23.055,22.9373,23.0158,965334.0
2025-04-29 10:05:00,23.46,23.53,23.41,23.44,851627.0,23.0158,23.0845,22.9667,22.9962,851627.0
2025-04-29 10:10:00,23.44,23.48,23.3,23.3,2654357.0,22.9962,23.0354,22.8588,22.8588,2654357.0
2025-04-29 10:15:00,23.3,23.33,23.24,23.28,1068717.0,22.8588,22.8883,22.8,22.8392,1068717.0
2025-04-29 10:20:00,23.28,23.29,23.13,23.21,936635.0,22.8392,22.849,22.692,22.7705,936635.0
2025-04-29 10:25:00,23.21,23.27,23.16,23.26,889119.0,22.7705,22.8294,22.7215,22.8196,889119.0
2025-04-29 10:30:00,23.26,23.28,23.2,23.25,597235.0,22.8196,22.8392,22.7607,22.8098,597235.0
2025-04-29 10:35:00,23.25,23.42,23.22,23.42,861368.0,22.8098,22.9766,22.7803,22.9766,861368.0
2025-04-29 10:40:00,23.42,23.6,23.4,23.58,1854650.0,22.9766,23.1531,22.9569,23.1335,1854650.0
2025-04-29 10:45:00,23.59,23.74,23.57,23.69,3277749.0,23.1433,23.2905,23.1237,23.2414,3277749.0
2025-04-29 10:50:00,23.69,23.9,23.65,23.83,3077974.0,23.2414,23.4475,23.2022,23.3788,3077974.0
2025-04-29 10:55:00,23.82,23.96,23.78,23.91,1817784.0,23.369,23.5063,23.3297,23.4573,1817784.0
2025-04-29 11:00:00,23.91,23.94,23.75,23.78,1348084.0,23.4573,23.4867,23.3003,23.3297,1348084.0
2025-04-29 11:05:00,23.78,23.81,23.71,23.76,625822.0,23.3297,23.3592,23.2611,23.3101,625822.0
2025-04-29 11:10:00,23.75,23.79,23.7,23.79,964270.0,23.3003,23.3396,23.2513,23.3396,964270.0
2025-04-29 11:15:00,23.79,23.92,23.77,23.85,975994.0,23.3396,23.4671,23.3199,23.3984,975994.0
2025-04-29 11:20:00,23.85,23.85,23.72,23.78,820382.0,23.3984,23.3984,23.2709,23.3297,820382.0
2025-04-29 11:25:00,23.79,23.91,23.76,23.89,589810.0,23.3396,23.4573,23.3101,23.4377,589810.0
2025-04-29 11:30:00,23.88,23.95,23.85,23.94,829164.0,23.4278,23.4965,23.3984,23.4867,829164.0
2025-04-29 11:35:00,23.94,23.95,23.86,23.86,924885.0,23.4867,23.4965,23.4082,23.4082,924885.0
2025-04-29 11:40:00,23.86,23.95,23.84,23.93,609534.0,23.4082,23.4965,23.3886,23.4769,609534.0
2025-04-29 11:45:00,23.93,23.94,23.84,23.86,483233.0,23.4769,23.4867,23.3886,23.4082,483233.0
2025-04-29 11:50:00,23.86,23.96,23.83,23.93,634706.0,23.4082,23.5063,23.3788,23.4769,634706.0
2025-04-29 11:55:00,23.93,23.94,23.86,23.88,559136.0,23.4769,23.4867,23.4082,23.4278,559136.0
2025-04-29 12:00:00,23.89,23.99,23.87,23.98,500943.0,23.4377,23.5358,23.418,23.526,500943.0
2025-04-29 12:05:00,23.98,24.05,23.97,24.05,697306.0,23.526,23.5946,23.5161,23.5946,697306.0
2025-04-29 12:10:00,24.05,24.06,23.99,24.02,495278.0,23.5946,23.6044,23.5358,23.5652,495278.0
2025-04-29 12:15:00,24.01,24.08,24.0,24.05,452891.0,23.5554,23.6241,23.5456,23.5946,452891.0
2025-04-29 12:20:00,24.06,24.08,24.01,24.06,497749.0,23.6044,23.6241,23.5554,23.6044,497749.0
2025-04-29 12:25:00,24.05,24.07,24.03,24.05,312678.0,23.5946,23.6142,23.575,23.5946,312678.0
2025-04-29 12:30:00,24.05,24.12,23.96,24.0,1886625.0,23.5946,23.6633,23.5063,23.5456,1886625.0
2025-04-29 12:35:00,24.01,24.09,24.0,24.01,630149.0,23.5554,23.6339,23.5456,23.5554,630149.0
2025-04-29 12:40:00,24.01,24.05,23.96,24.01,709084.0,23.5554,23.5946,23.5063,23.5554,709084.0
2025-04-29 12:45:00,24.0,24.02,23.83,23.84,910363.0,23.5456,23.5652,23.3788,23.3886,910363.0
2025-04-29 12:50:00,23.84,23.93,23.83,23.91,558848.0,23.3886,23.4769,23.3788,23.4573,558848.0
2025-04-29 12:55:00,23.91,23.91,23.84,23.85,312934.0,23.4573,23.4573,23.3886,23.3984,312934.0
2025-04-29 13:00:00,23.85,23.88,23.79,23.8,849701.0,23.3984,23.4278,23.3396,23.3494,849701.0
2025-04-29 13:05:00,23.8,23.88,23.79,23.86,663006.0,23.3494,23.4278,23.3396,23.4082,663006.0
2025-04-29 13:10:00,23.86,23.87,23.79,23.85,363712.0,23.4082,23.418,23.3396,23.3984,363712.0
2025-04-29 13:15:00,23.85,23.92,23.84,23.9,422062.0,23.3984,23.4671,23.3886,23.4475,422062.0
2025-04-29 13:20:00,23.91,23.93,23.87,23.91,319442.0,23.4573,23.4769,23.418,23.4573,319442.0
2025-04-29 13:25:00,23.9,23.94,23.89,23.94,382412.0,23.4475,23.4867,23.4377,23.4867,382412.0
2025-04-29 13:30:00,23.94,23.96,23.89,23.93,402091.0,23.4867,23.5063,23.4377,23.4769,402091.0
2025-04-29 13:35:00,23.93,23.96,23.9,23.96,355331.0,23.4769,23.5063,23.4475,23.5063,355331.0
2025-04-29 13:40:00,23.96,24.0,23.95,23.98,308321.0,23.5063,23.5456,23.4965,23.526,308321.0
2025-04-29 13:45:00,23.98,23.99,23.95,23.98,230787.0,23.526,23.5358,23.4965,23.526,230787.0
2025-04-29 13:50:00,23.98,23.99,23.93,23.94,192994.0,23.526,23.5358,23.4769,23.4867,192994.0
2025-04-29 13:55:00,23.93,23.97,23.93,23.93,211811.0,23.4769,23.5161,23.4769,23.4769,211811.0
2025-04-29 14:00:00,23.94,23.98,23.93,23.97,217088.0,23.4867,23.526,23.4769,23.5161,217088.0
2025-04-29 14:05:00,23.96,23.97,23.89,23.91,392986.0,23.5063,23.5161,23.4377,23.4573,392986.0
2025-04-29 14:10:00,23.91,23.91,23.85,23.88,229282.0,23.4573,23.4573,23.3984,23.4278,229282.0
2025-04-29 14:15:00,23.88,23.89,23.85,23.86,261539.0,23.4278,23.4377,23.3984,23.4082,261539.0
2025-04-29 14:20:00,23.86,23.86,23.76,23.84,402785.0,23.4082,23.4082,23.3101,23.3886,402785.0
2025-04-29 14:25:00,23.83,23.9,23.83,23.88,213242.0,23.3788,23.4475,23.3788,23.4278,213242.0
2025-04-29 14:30:00,23.88,23.93,23.87,23.92,217466.0,23.4278,23.4769,23.418,23.4671,217466.0
2025-04-29 14:35:00,23.93,23.94,23.9,23.94,161684.0,23.4769,23.4867,23.4475,23.4867,161684.0
2025-04-29 14:40:00,23.94,23.97,23.93,23.94,273272.0,23.4867,23.5161,23.4769,23.4867,273272.0
2025-04-29 14:45:00,23.95,23.96,23.93,23.94,233820.0,23.4965,23.5063,23.4769,23.4867,233820.0
2025-04-29 14:50:00,23.94,24.0,23.92,23.95,505528.0,23.4867,23.5456,23.4671,23.4965,505528.0
2025-04-29 14:55:00,23.94,23.96,23.91,23.93,430368.0,23.4867,23.5063,23.4573,23.4769,430368.0
2025-04-29 15:00:00,23.93,23.97,23.91,23.95,449885.0,23.4769,23.5161,23.4573,23.4965,449885.0
2025-04-29 15:05:00,23.95,24.0,23.92,23.98,413259.0,23.4965,23.5456,23.4671,23.526,413259.0
2025-04-29 15:10:00,23.99,24.06,23.96,24.02,595690.0,23.5358,23.6044,23.5063,23.5652,595690.0
2025-04-29 15:15:00,24.02,24.03,24.0,24.01,346652.0,23.5652,23.575,23.5456,23.5554,346652.0
2025-04-29 15:20:00,24.0,24.1,24.0,24.09,705326.0,23.5456,23.6437,23.5456,23.6339,705326.0
2025-04-29 15:25:00,24.09,24.09,24.01,24.02,418026.0,23.6339,23.6339,23.5554,23.5652,418026.0
2025-04-29 15:30:00,24.02,24.03,23.93,23.95,668536.0,23.5652,23.575,23.4769,23.4965,668536.0
2025-04-29 15:35:00,23.96,23.96,23.92,23.94,463348.0,23.5063,23.5063,23.4671,23.4867,463348.0
2025-04-29 15:40:00,23.94,23.97,23.92,23.93,439375.0,23.4867,23.5161,23.4671,23.4769,439375.0
2025-04-29 15:45:00,23.92,23.96,23.91,23.96,717977.0,23.4671,23.5063,23.4573,23.5063,717977.0
2025-04-29 15:50:00,23.96,23.98,23.87,23.89,1080564.0,23.5063,23.526,23.418,23.4377,1080564.0
2025-04-29 15:55:00,23.89,23.89,23.78,23.79,2895684.0,23.4377,23.4377,23.3297,23.3396,2895684.0
2025-04-30 09:30:00,24.2,24.27,24.05,24.22,2759370.0,23.7418,23.8105,23.5946,23.7614,2759370.0
2025-04-30 09:35:00,24.22,24.34,24.14,24.17,1504087.0,23.7614,23.8791,23.6829,23.7124,1504087.0
2025-04-30 09:40:00,24.17,24.22,24.1,24.16,789843.0,23.7124,23.7614,23.6437,23.7025,789843.0
2025-04-30 09:45:00,24.16,24.16,24.05,24.1,1163511.0,23.7025,23.7025,23.5946,23.6437,1163511.0
2025-04-30 09:50:00,24.1,24.12,24.03,24.04,885236.0,23.6437,23.6633,23.575,23.5848,885236.0
2025-04-30 09:55:00,24.04,24.07,23.98,24.07,1875381.0,23.5848,23.6142,23.526,23.6142,1875381.0
2025-04-30 10:00:00,24.07,24.24,24.06,24.16,1144859.0,23.6142,23.781,23.6044,23.7025,1144859.0
2025-04-30 10:05:00,24.16,24.17,24.0,24.14,1058085.0,23.7025,23.7124,23.5456,23.6829,1058085.0
2025-04-30 10:10:00,24.13,24.21,24.13,24.18,689622.0,23.6731,23.7516,23.6731,23.7222,689622.0
2025-04-30 10:15:00,24.18,24.19,24.1,24.14,723776.0,23.7222,23.732,23.6437,23.6829,723776.0
2025-04-30 10:20:00,24.14,24.26,24.12,24.24,575412.0,23.6829,23.8007,23.6633,23.781,575412.0
2025-04-30 10:25:00,24.24,24.37,24.22,24.32,951516.0,23.781,23.9086,23.7614,23.8595,951516.0
2025-04-30 10:30:00,24.32,24.35,24.22,24.23,565430.0,23.8595,23.8889,23.7614,23.7712,565430.0
2025-04-30 10:35:00,24.22,24.25,24.14,24.18,529558.0,23.7614,23.7908,23.6829,23.7222,529558.0
2025-04-30 10:40:00,24.18,24.24,24.16,24.23,494946.0,23.7222,23.781,23.7025,23.7712,494946.0
2025-04-30 10:45:00,24.23,24.24,24.19,24.21,375919.0,23.7712,23.781,23.732,23.7516,375919.0
2025-04-30 10:50:00,24.21,24.25,24.16,24.23,276782.0,23.7516,23.7908,23.7025,23.7712,276782.0
2025-04-30 10:55:00,24.23,24.27,24.19,24.24,465822.0,23.7712,23.8105,23.732,23.781,465822.0
2025-04-30 11:00:00,24.25,24.28,24.23,24.26,356536.0,23.7908,23.8203,23.7712,23.8007,356536.0
2025-04-30 11:05:00,24.26,24.26,24.21,24.23,286961.0,23.8007,23.8007,23.7516,23.7712,286961.0
2025-04-30 11:10:00,24.23,24.32,24.23,24.27,512806.0,23.7712,23.8595,23.7712,23.8105,512806.0
2025-04-30 11:15:00,24.28,24.3,24.25,24.28,330479.0,23.8203,23.8399,23.7908,23.8203,330479.0
2025-04-30 11:20:00,24.28,24.29,24.2,24.23,484727.0,23.8203,23.8301,23.7418,23.7712,484727.0
2025-04-30 11:25:00,24.23,24.32,24.19,24.3,740112.0,23.7712,23.8595,23.732,23.8399,740112.0
2025-04-30 11:30:00,24.3,24.3,24.27,24.28,280802.0,23.8399,23.8399,23.8105,23.8203,280802.0
2025-04-30 11:35:00,24.28,24.29,24.23,24.26,295694.0,23.8203,23.8301,23.7712,23.8007,295694.0
2025-04-30 11:40:00,24.26,24.27,24.23,24.26,301849.0,23.8007,23.8105,23.7712,23.8007,301849.0
2025-04-30 11:45:00,24.26,24.26,24.23,24.23,203171.0,23.8007,23.8007,23.7712,23.7712,203171.0
2025-04-30 11:50:00,24.23,24.25,24.19,24.21,228057.0,23.7712,23.7908,23.732,23.7516,228057.0
2025-04-30 11:55:00,24.2,24.21,24.15,24.2,301052.0,23.7418,23.7516,23.6927,23.7418,301052.0
2025-04-30 12:00:00,24.19,24.22,24.18,24.21,266349.0,23.732,23.7614,23.7222,23.7516,266349.0
2025-04-30 12:05:00,24.21,24.23,24.2,24.21,197932.0,23.7516,23.7712,23.7418,23.7516,197932.0
2025-04-30 12:10:00,24.21,24.21,24.16,24.18,114492.0,23.7516,23.7516,23.7025,23.7222,114492.0
2025-04-30 12:15:00,24.18,24.2,24.17,24.19,149465.0,23.7222,23.7418,23.7124,23.732,149465.0
2025-04-30 12:20:00,24.19,24.22,24.19,24.21,400695.0,23.732,23.7614,23.732,23.7516,400695.0
2025-04-30 12:25:00,24.21,24.23,24.19,24.22,199469.0,23.7516,23.7712,23.732,23.7614,199469.0
2025-04-30 12:30:00,24.22,24.22,24.19,24.21,414390.0,23.7614,23.7614,23.732,23.7516,414390.0
2025-04-30 12:35:00,24.21,24.27,24.19,24.27,219916.0,23.7516,23.8105,23.732,23.8105,219916.0
2025-04-30 12:40:00,24.27,24.28,24.22,24.23,246681.0,23.8105,23.8203,23.7614,23.7712,246681.0
2025-04-30 12:45:00,24.23,24.25,24.22,24.25,118118.0,23.7712,23.7908,23.7614,23.7908,118118.0
2025-04-30 12:50:00,24.24,24.26,24.23,24.26,101269.0,23.781,23.8007,23.7712,23.8007,101269.0
2025-04-30 12:55:00,24.25,24.26,24.2,24.21,140211.0,23.7908,23.8007,23.7418,23.7516,140211.0
2025-04-30 13:00:00,24.21,24.22,24.2,24.22,166244.0,23.7516,23.7614,23.7418,23.7614,166244.0
2025-04-30 13:05:00,24.21,24.22,24.18,24.21,528619.0,23.7516,23.7614,23.7222,23.7516,528619.0
2025-04-30 13:10:00,24.21,24.22,24.17,24.21,342848.0,23.7516,23.7614,23.7124,23.7516,342848.0
2025-04-30 13:15:00,24.21,24.25,24.2,24.25,139950.0,23.7516,23.7908,23.7418,23.7908,139950.0
2025-04-30 13:20:00,24.25,24.27,24.24,24.27,147175.0,23.7908,23.8105,23.781,23.8105,147175.0
2025-04-30 13:25:00,24.27,24.32,24.26,24.3,426100.0,23.8105,23.8595,23.8007,23.8399,426100.0
2025-04-30 13:30:00,24.3,24.33,24.29,24.33,269978.0,23.8399,23.8693,23.8301,23.8693,269978.0
2025-04-30 13:35:00,24.33,24.34,24.31,24.33,226760.0,23.8693,23.8791,23.8497,23.8693,226760.0
2025-04-30 13:40:00,24.33,24.35,24.31,24.34,206390.0,23.8693,23.8889,23.8497,23.8791,206390.0
2025-04-30 13:45:00,24.33,24.34,24.29,24.29,157699.0,23.8693,23.8791,23.8301,23.8301,157699.0
2025-04-30 13:50:00,24.3,24.31,24.29,24.29,136104.0,23.8399,23.8497,23.8301,23.8301,136104.0
2025-04-30 13:55:00,24.3,24.3,24.26,24.27,173927.0,23.8399,23.8399,23.8007,23.8105,173927.0
2025-04-30 14:00:00,24.26,24.27,24.23,24.24,200680.0,23.8007,23.8105,23.7712,23.781,200680.0
2025-04-30 14:05:00,24.23,24.3,24.18,24.24,1124654.0,23.7712,23.8399,23.7222,23.781,1124654.0
2025-04-30 14:10:00,24.24,24.31,24.23,24.28,520453.0,23.781,23.8497,23.7712,23.8203,520453.0
2025-04-30 14:15:00,24.29,24.32,24.27,24.28,298714.0,23.8301,23.8595,23.8105,23.8203,298714.0
2025-04-30 14:20:00,24.28,24.29,24.23,24.28,170104.0,23.8203,23.8301,23.7712,23.8203,170104.0
2025-04-30 14:25:00,24.28,24.29,24.21,24.23,239625.0,23.8203,23.8301,23.7516,23.7712,239625.0
2025-04-30 14:30:00,24.23,24.27,24.22,24.22,372622.0,23.7712,23.8105,23.7614,23.7614,372622.0
2025-04-30 14:35:00,24.23,24.23,24.19,24.21,618142.0,23.7712,23.7712,23.732,23.7516,618142.0
2025-04-30 14:40:00,24.21,24.22,24.2,24.21,240036.0,23.7516,23.7614,23.7418,23.7516,240036.0
2025-04-30 14:45:00,24.22,24.28,24.21,24.27,251715.0,23.7614,23.8203,23.7516,23.8105,251715.0
2025-04-30 14:50:00,24.27,24.28,24.25,24.27,207737.0,23.8105,23.8203,23.7908,23.8105,207737.0
2025-04-30 14:55:00,24.27,24.27,24.25,24.26,117279.0,23.8105,23.8105,23.7908,23.8007,117279.0
2025-04-30 15:00:00,24.26,24.28,24.25,24.28,172208.0,23.8007,23.8203,23.7908,23.8203,172208.0
2025-04-30 15:05:00,24.28,24.28,24.25,24.27,199920.0,23.8203,23.8203,23.7908,23.8105,199920.0
2025-04-30 15:10:00,24.26,24.32,24.26,24.32,228385.0,23.8007,23.8595,23.8007,23.8595,228385.0
2025-04-30 15:15:00,24.32,24.32,24.28,24.29,416945.0,23.8595,23.8595,23.8203,23.8301,416945.0
2025-04-30 15:20:00,24.29,24.29,24.27,24.28,153563.0,23.8301,23.8301,23.8105,23.8203,153563.0
2025-04-30 15:25:00,24.28,24.28,24.24,24.25,258734.0,23.8203,23.8203,23.781,23.7908,258734.0
2025-04-30 15:30:00,24.25,24.26,24.23,24.23,257667.0,23.7908,23.8007,23.7712,23.7712,257667.0
2025-04-30 15:35:00,24.24,24.24,24.19,24.2,411422.0,23.781,23.781,23.732,23.7418,411422.0
2025-04-30 15:40:00,24.2,24.26,24.19,24.25,601891.0,23.7418,23.8007,23.732,23.7908,601891.0
2025-04-30 15:45:00,24.25,24.35,24.24,24.35,549055.0,23.7908,23.8889,23.781,23.8889,549055.0
2025-04-30 15:50:00,24.34,24.41,24.33,24.39,837148.0,23.8791,23.9478,23.8693,23.9282,837148.0
2025-04-30 15:55:00,24.38,24.44,24.37,24.38,2450578.0,23.9184,23.9772,23.9086,23.9184,2450578.0
2025-05-01 09:30:00,24.3,24.33,23.89,23.97,2880610.0,23.8399,23.8693,23.4377,23.5161,2880610.0
2025-05-01 09:35:00,23.98,24.24,23.95,24.18,925439.0,23.526,23.781,23.4965,23.7222,925439.0
2025-05-01 09:40:00,24.18,24.23,24.14,24.17,551432.0,23.7222,23.7712,23.6829,23.7124,551432.0
2025-05-01 09:45:00,24.17,24.17,24.06,24.1,676063.0,23.7124,23.7124,23.6044,23.6437,676063.0
2025-05-01 09:50:00,24.1,24.14,24.04,24.07,742347.0,23.6437,23.6829,23.5848,23.6142,742347.0
2025-05-01 09:55:00,24.06,24.09,23.99,24.04,938493.0,23.6044,23.6339,23.5358,23.5848,938493.0
2025-05-01 10:00:00,24.04,24.12,24.01,24.07,749461.0,23.5848,23.6633,23.5554,23.6142,749461.0
2025-05-01 10:05:00,24.06,24.14,24.06,24.12,761040.0,23.6044,23.6829,23.6044,23.6633,761040.0
2025-05-01 10:10:00,24.12,24.17,24.1,24.14,796453.0,23.6633,23.7124,23.6437,23.6829,796453.0
2025-05-01 10:15:00,24.14,24.16,24.1,24.1,515671.0,23.6829,23.7025,23.6437,23.6437,515671.0
2025-05-01 10:20:00,24.11,24.13,24.08,24.1,504944.0,23.6535,23.6731,23.6241,23.6437,504944.0
2025-05-01 10:25:00,24.1,24.18,24.08,24.16,827611.0,23.6437,23.7222,23.6241,23.7025,827611.0
2025-05-01 10:30:00,24.15,24.16,24.05,24.07,563640.0,23.6927,23.7025,23.5946,23.6142,563640.0
2025-05-01 10:35:00,24.06,24.13,24.06,24.13,792210.0,23.6044,23.6731,23.6044,23.6731,792210.0
2025-05-01 10:40:00,24.13,24.13,24.1,24.11,268305.0,23.6731,23.6731,23.6437,23.6535,268305.0
2025-05-01 10:45:00,24.11,24.12,24.08,24.1,330829.0,23.6535,23.6633,23.6241,23.6437,330829.0
2025-05-01 10:50:00,24.1,24.12,24.07,24.07,322628.0,23.6437,23.6633,23.6142,23.6142,322628.0
2025-05-01 10:55:00,24.08,24.1,24.02,24.03,440204.0,23.6241,23.6437,23.5652,23.575,440204.0
2025-05-01 11:00:00,24.03,24.05,24.01,24.05,322795.0,23.575,23.5946,23.5554,23.5946,322795.0
2025-05-01 11:05:00,24.05,24.05,24.01,24.04,316041.0,23.5946,23.5946,23.5554,23.5848,316041.0
2025-05-01 11:10:00,24.04,24.06,24.01,24.05,316270.0,23.5848,23.6044,23.5554,23.5946,316270.0
2025-05-01 11:15:00,24.05,24.07,24.04,24.07,429909.0,23.5946,23.6142,23.5848,23.6142,429909.0
2025-05-01 11:20:00,24.06,24.08,24.03,24.07,365781.0,23.6044,23.6241,23.575,23.6142,365781.0
2025-05-01 11:25:00,24.07,24.1,24.06,24.07,296892.0,23.6142,23.6437,23.6044,23.6142,296892.0
2025-05-01 11:30:00,24.07,24.07,23.98,24.03,488882.0,23.6142,23.6142,23.526,23.575,488882.0
2025-05-01 11:35:00,24.03,24.05,24.02,24.04,233172.0,23.575,23.5946,23.5652,23.5848,233172.0
2025-05-01 11:40:00,24.04,24.04,23.98,23.98,171101.0,23.5848,23.5848,23.526,23.526,171101.0
2025-05-01 11:45:00,23.98,24.0,23.95,23.98,271692.0,23.526,23.5456,23.4965,23.526,271692.0
2025-05-01 11:50:00,23.97,23.99,23.95,23.96,194587.0,23.5161,23.5358,23.4965,23.5063,194587.0
2025-05-01 11:55:00,23.96,23.96,23.9,23.92,344444.0,23.5063,23.5063,23.4475,23.4671,344444.0
2025-05-01 12:00:00,23.91,23.92,23.86,23.87,415828.0,23.4573,23.4671,23.4082,23.418,415828.0
2025-05-01 12:05:00,23.87,23.91,23.87,23.9,391214.0,23.418,23.4573,23.418,23.4475,391214.0
2025-05-01 12:10:00,23.9,23.9,23.85,23.87,298633.0,23.4475,23.4475,23.3984,23.418,298633.0
2025-05-01 12:15:00,23.86,23.87,23.83,23.86,281119.0,23.4082,23.418,23.3788,23.4082,281119.0
2025-05-01 12:20:00,23.85,23.86,23.8,23.82,343695.0,23.3984,23.4082,23.3494,23.369,343695.0
2025-05-01 12:25:00,23.81,23.85,23.81,23.85,216510.0,23.3592,23.3984,23.3592,23.3984,216510.0
2025-05-01 12:30:00,23.85,24.0,23.83,23.91,426710.0,23.3984,23.5456,23.3788,23.4573,426710.0
2025-05-01 12:35:00,23.91,23.93,23.88,23.91,434950.0,23.4573,23.4769,23.4278,23.4573,434950.0
2025-05-01 12:40:00,23.91,23.92,23.88,23.9,307150.0,23.4573,23.4671,23.4278,23.4475,307150.0
2025-05-01 12:45:00,23.91,23.93,23.89,23.93,162720.0,23.4573,23.4769,23.4377,23.4769,162720.0
2025-05-01 12:50:00,23.93,23.96,23.91,23.94,617658.0,23.4769,23.5063,23.4573,23.4867,617658.0
2025-05-01 12:55:00,23.94,23.96,23.92,23.95,184219.0,23.4867,23.5063,23.4671,23.4965,184219.0
2025-05-01 13:00:00,23.95,24.0,23.94,23.98,288830.0,23.4965,23.5456,23.4867,23.526,288830.0
2025-05-01 13:05:00,23.98,24.01,23.97,24.0,223509.0,23.526,23.5554,23.5161,23.5456,223509.0
2025-05-01 13:10:00,24.0,24.01,23.98,24.0,226672.0,23.5456,23.5554,23.526,23.5456,226672.0
2025-05-01 13:15:00,24.0,24.03,23.99,24.02,234009.0,23.5456,23.575,23.5358,23.5652,234009.0
2025-05-01 13:20:00,24.02,24.04,24.0,24.01,329817.0,23.5652,23.5848,23.5456,23.5554,329817.0
2025-05-01 13:25:00,24.0,24.02,23.99,24.0,194125.0,23.5456,23.5652,23.5358,23.5456,194125.0
2025-05-01 13:30:00,24.0,24.02,23.99,24.02,168752.0,23.5456,23.5652,23.5358,23.5652,168752.0
2025-05-01 13:35:00,24.02,24.07,24.01,24.07,206493.0,23.5652,23.6142,23.5554,23.6142,206493.0
2025-05-01 13:40:00,24.07,24.07,24.03,24.04,236364.0,23.6142,23.6142,23.575,23.5848,236364.0
2025-05-01 13:45:00,24.04,24.04,24.01,24.02,121564.0,23.5848,23.5848,23.5554,23.5652,121564.0
2025-05-01 13:50:00,24.03,24.06,24.02,24.05,253706.0,23.575,23.6044,23.5652,23.5946,253706.0
2025-05-01 13:55:00,24.05,24.05,24.02,24.03,101863.0,23.5946,23.5946,23.5652,23.575,101863.0
2025-05-01 14:00:00,24.03,24.06,24.02,24.05,242668.0,23.575,23.6044,23.5652,23.5946,242668.0
2025-05-01 14:05:00,24.05,24.09,24.03,24.09,460788.0,23.5946,23.6339,23.575,23.6339,460788.0
2025-05-01 14:10:00,24.09,24.11,24.08,24.09,246440.0,23.6339,23.6535,23.6241,23.6339,246440.0
2025-05-01 14:15:00,24.09,24.1,24.07,24.08,230898.0,23.6339,23.6437,23.6142,23.6241,230898.0
2025-05-01 14:20:00,24.07,24.08,24.05,24.07,118156.0,23.6142,23.6241,23.5946,23.6142,118156.0
2025-05-01 14:25:00,24.07,24.1,24.06,24.1,171934.0,23.6142,23.6437,23.6044,23.6437,171934.0
2025-05-01 14:30:00,24.1,24.11,24.08,24.1,200417.0,23.6437,23.6535,23.6241,23.6437,200417.0
2025-05-01 14:35:00,24.1,24.1,24.08,24.1,118495.0,23.6437,23.6437,23.6241,23.6437,118495.0
2025-05-01 14:40:00,24.09,24.11,24.09,24.1,162928.0,23.6339,23.6535,23.6339,23.6437,162928.0
2025-05-01 14:45:00,24.1,24.12,24.09,24.09,189466.0,23.6437,23.6633,23.6339,23.6339,189466.0
2025-05-01 14:50:00,24.1,24.1,24.06,24.06,130264.0,23.6437,23.6437,23.6044,23.6044,130264.0
2025-05-01 14:55:00,24.07,24.09,24.05,24.08,162568.0,23.6142,23.6339,23.5946,23.6241,162568.0
2025-05-01 15:00:00,24.07,24.1,24.07,24.09,220894.0,23.6142,23.6437,23.6142,23.6339,220894.0
2025-05-01 15:05:00,24.09,24.09,24.06,24.07,209754.0,23.6339,23.6339,23.6044,23.6142,209754.0
2025-05-01 15:10:00,24.06,24.07,24.0,24.03,364844.0,23.6044,23.6142,23.5456,23.575,364844.0
2025-05-01 15:15:00,24.03,24.03,23.96,23.98,666517.0,23.575,23.575,23.5063,23.526,666517.0
2025-05-01 15:20:00,23.97,24.0,23.97,24.0,208218.0,23.5161,23.5456,23.5161,23.5456,208218.0
2025-05-01 15:25:00,23.99,24.01,23.98,24.0,480354.0,23.5358,23.5554,23.526,23.5456,480354.0
2025-05-01 15:30:00,23.99,24.04,23.99,24.04,293838.0,23.5358,23.5848,23.5358,23.5848,293838.0
2025-05-01 15:35:00,24.04,24.04,24.01,24.02,212694.0,23.5848,23.5848,23.5554,23.5652,212694.0
2025-05-01 15:40:00,24.02,24.04,23.97,24.01,524481.0,23.5652,23.5848,23.5161,23.5554,524481.0
2025-05-01 15:45:00,24.01,24.04,24.0,24.03,456962.0,23.5554,23.5848,23.5456,23.575,456962.0
2025-05-01 15:50:00,24.02,24.03,23.98,24.0,545803.0,23.5652,23.575,23.526,23.5456,545803.0
2025-05-01 15:55:00,23.99,24.0,23.88,23.92,1648364.0,23.5358,23.5456,23.4278,23.4671,1648364.0
2025-05-02 09:30:00,24.28,24.3,24.15,24.17,1225821.0,23.8203,23.8399,23.6927,23.7124,1225821.0
2025-05-02 09:35:00,24.17,24.25,24.09,24.14,623278.0,23.7124,23.7908,23.6339,23.6829,623278.0
2025-05-02 09:40:00,24.14,24.22,24.14,24.19,421964.0,23.6829,23.7614,23.6829,23.732,421964.0
2025-05-02 09:45:00,24.19,24.19,24.08,24.1,451796.0,23.732,23.732,23.6241,23.6437,451796.0
2025-05-02 09:50:00,24.1,24.1,23.97,24.05,654787.0,23.6437,23.6437,23.5161,23.5946,654787.0
2025-05-02 09:55:00,24.05,24.08,24.01,24.03,246068.0,23.5946,23.6241,23.5554,23.575,246068.0
2025-05-02 10:00:00,24.02,24.08,24.01,24.04,384351.0,23.5652,23.6241,23.5554,23.5848,384351.0
2025-05-02 10:05:00,24.03,24.1,24.02,24.1,218656.0,23.575,23.6437,23.5652,23.6437,218656.0
2025-05-02 10:10:00,24.1,24.12,24.08,24.12,238693.0,23.6437,23.6633,23.6241,23.6633,238693.0
2025-05-02 10:15:00,24.11,24.12,24.09,24.1,188496.0,23.6535,23.6633,23.6339,23.6437,188496.0
2025-05-02 10:20:00,24.1,24.1,24.05,24.08,250701.0,23.6437,23.6437,23.5946,23.6241,250701.0
2025-05-02 10:25:00,24.07,24.11,24.06,24.1,293423.0,23.6142,23.6535,23.6044,23.6437,293423.0
2025-05-02 10:30:00,24.1,24.1,24.06,24.06,321499.0,23.6437,23.6437,23.6044,23.6044,321499.0
2025-05-02 10:35:00,24.07,24.09,24.04,24.09,220554.0,23.6142,23.6339,23.5848,23.6339,220554.0
2025-05-02 10:40:00,24.09,24.11,24.07,24.08,186479.0,23.6339,23.6535,23.6142,23.6241,186479.0
2025-05-02 10:45:00,24.07,24.11,24.07,24.11,303014.0,23.6142,23.6535,23.6142,23.6535,303014.0
2025-05-02 10:50:00,24.11,24.14,24.1,24.11,228054.0,23.6535,23.6829,23.6437,23.6535,228054.0
2025-05-02 10:55:00,24.12,24.14,24.11,24.14,194012.0,23.6633,23.6829,23.6535,23.6829,194012.0
2025-05-02 11:00:00,24.14,24.14,24.09,24.11,213060.0,23.6829,23.6829,23.6339,23.6535,213060.0
2025-05-02 11:05:00,24.11,24.11,24.04,24.05,297732.0,23.6535,23.6535,23.5848,23.5946,297732.0
2025-05-02 11:10:00,24.05,24.06,24.03,24.04,262099.0,23.5946,23.6044,23.575,23.5848,262099.0
2025-05-02 11:15:00,24.03,24.04,24.0,24.01,234497.0,23.575,23.5848,23.5456,23.5554,234497.0
2025-05-02 11:20:00,24.01,24.05,23.99,24.05,411496.0,23.5554,23.5946,23.5358,23.5946,411496.0
2025-05-02 11:25:00,24.05,24.05,24.02,24.03,291146.0,23.5946,23.5946,23.5652,23.575,291146.0
2025-05-02 11:30:00,24.03,24.1,24.02,24.09,350604.0,23.575,23.6437,23.5652,23.6339,350604.0
2025-05-02 11:35:00,24.1,24.15,24.07,24.14,479123.0,23.6437,23.6927,23.6142,23.6829,479123.0
2025-05-02 11:40:00,24.14,24.18,24.13,24.14,316612.0,23.6829,23.7222,23.6731,23.6829,316612.0
2025-05-02 11:45:00,24.14,24.18,24.13,24.18,250099.0,23.6829,23.7222,23.6731,23.7222,250099.0
2025-05-02 11:50:00,24.18,24.19,24.12,24.13,175619.0,23.7222,23.732,23.6633,23.6731,175619.0
2025-05-02 11:55:00,24.13,24.17,24.12,24.14,164743.0,23.6731,23.7124,23.6633,23.6829,164743.0
2025-05-02 12:00:00,24.14,24.2,24.12,24.2,341112.0,23.6829,23.7418,23.6633,23.7418,341112.0
2025-05-02 12:05:00,24.2,24.2,24.15,24.16,235771.0,23.7418,23.7418,23.6927,23.7025,235771.0
2025-05-02 12:10:00,24.17,24.21,24.15,24.21,156307.0,23.7124,23.7516,23.6927,23.7516,156307.0
2025-05-02 12:15:00,24.21,24.21,24.17,24.19,121721.0,23.7516,23.7516,23.7124,23.732,121721.0
2025-05-02 12:20:00,24.18,24.2,24.16,24.17,194180.0,23.7222,23.7418,23.7025,23.7124,194180.0
2025-05-02 12:25:00,24.17,24.19,24.16,24.17,133585.0,23.7124,23.732,23.7025,23.7124,133585.0
2025-05-02 12:30:00,24.17,24.2,24.16,24.18,191376.0,23.7124,23.7418,23.7025,23.7222,191376.0
2025-05-02 12:35:00,24.19,24.2,24.16,24.2,243791.0,23.732,23.7418,23.7025,23.7418,243791.0
2025-05-02 12:40:00,24.2,24.22,24.18,24.22,143341.0,23.7418,23.7614,23.7222,23.7614,143341.0
2025-05-02 12:45:00,24.21,24.22,24.2,24.21,127880.0,23.7516,23.7614,23.7418,23.7516,127880.0
2025-05-02 12:50:00,24.21,24.22,24.2,24.21,167808.0,23.7516,23.7614,23.7418,23.7516,167808.0
2025-05-02 12:55:00,24.21,24.23,24.2,24.2,226432.0,23.7516,23.7712,23.7418,23.7418,226432.0
2025-05-02 13:00:00,24.2,24.24,24.2,24.21,175251.0,23.7418,23.781,23.7418,23.7516,175251.0
2025-05-02 13:05:00,24.21,24.22,24.2,24.21,167950.0,23.7516,23.7614,23.7418,23.7516,167950.0
2025-05-02 13:10:00,24.21,24.22,24.19,24.21,224895.0,23.7516,23.7614,23.732,23.7516,224895.0
2025-05-02 13:15:00,24.21,24.22,24.18,24.21,247564.0,23.7516,23.7614,23.7222,23.7516,247564.0
2025-05-02 13:20:00,24.21,24.23,24.2,24.2,175520.0,23.7516,23.7712,23.7418,23.7418,175520.0
2025-05-02 13:25:00,24.2,24.21,24.17,24.2,148803.0,23.7418,23.7516,23.7124,23.7418,148803.0
2025-05-02 13:30:00,24.2,24.2,24.16,24.17,157157.0,23.7418,23.7418,23.7025,23.7124,157157.0
2025-05-02 13:35:00,24.17,24.22,24.16,24.21,158215.0,23.7124,23.7614,23.7025,23.7516,158215.0
2025-05-02 13:40:00,24.21,24.22,24.18,24.2,159697.0,23.7516,23.7614,23.7222,23.7418,159697.0
2025-05-02 13:45:00,24.21,24.21,24.18,24.19,183334.0,23.7516,23.7516,23.7222,23.732,183334.0
2025-05-02 13:50:00,24.19,24.2,24.18,24.19,153979.0,23.732,23.7418,23.7222,23.732,153979.0
2025-05-02 13:55:00,24.2,24.2,24.17,24.17,159945.0,23.7418,23.7418,23.7124,23.7124,159945.0
2025-05-02 14:00:00,24.18,24.19,24.17,24.19,126164.0,23.7222,23.732,23.7124,23.732,126164.0
2025-05-02 14:05:00,24.19,24.21,24.17,24.21,259550.0,23.732,23.7516,23.7124,23.7516,259550.0
2025-05-02 14:10:00,24.21,24.23,24.2,24.23,191333.0,23.7516,23.7712,23.7418,23.7712,191333.0
2025-05-02 14:15:00,24.22,24.24,24.21,24.23,252192.0,23.7614,23.781,23.7516,23.7712,252192.0
2025-05-02 14:20:00,24.23,24.24,24.2,24.21,172559.0,23.7712,23.781,23.7418,23.7516,172559.0
2025-05-02 14:25:00,24.21,24.21,24.19,24.2,156576.0,23.7516,23.7516,23.732,23.7418,156576.0
2025-05-02 14:30:00,24.2,24.21,24.19,24.2,348530.0,23.7418,23.7516,23.732,23.7418,348530.0
2025-05-02 14:35:00,24.2,24.22,24.19,24.21,197871.0,23.7418,23.7614,23.732,23.7516,197871.0
2025-05-02 14:40:00,24.21,24.21,24.2,24.21,123559.0,23.7516,23.7516,23.7418,23.7516,123559.0
2025-05-02 14:45:00,24.21,24.21,24.18,24.19,137056.0,23.7516,23.7516,23.7222,23.732,137056.0
2025-05-02 14:50:00,24.19,24.2,24.18,24.2,235578.0,23.732,23.7418,23.7222,23.7418,235578.0
2025-05-02 14:55:00,24.2,24.21,24.18,24.19,381684.0,23.7418,23.7516,23.7222,23.732,381684.0
2025-05-02 15:00:00,24.19,24.21,24.18,24.2,171208.0,23.732,23.7516,23.7222,23.7418,171208.0
2025-05-02 15:05:00,24.21,24.24,24.19,24.23,576862.0,23.7516,23.781,23.732,23.7712,576862.0
2025-05-02 15:10:00,24.23,24.23,24.22,24.23,167455.0,23.7712,23.7712,23.7614,23.7712,167455.0
2025-05-02 15:15:00,24.23,24.25,24.22,24.25,352971.0,23.7712,23.7908,23.7614,23.7908,352971.0
2025-05-02 15:20:00,24.25,24.3,24.24,24.28,481955.0,23.7908,23.8399,23.781,23.8203,481955.0
2025-05-02 15:25:00,24.27,24.28,24.24,24.25,270785.0,23.8105,23.8203,23.781,23.7908,270785.0
2025-05-02 15:30:00,24.25,24.27,24.24,24.24,309598.0,23.7908,23.8105,23.781,23.781,309598.0
2025-05-02 15:35:00,24.24,24.25,24.21,24.23,397596.0,23.781,23.7908,23.7516,23.7712,397596.0
2025-05-02 15:40:00,24.23,24.25,24.21,24.23,439781.0,23.7712,23.7908,23.7516,23.7712,439781.0
2025-05-02 15:45:00,24.23,24.24,24.19,24.2,441454.0,23.7712,23.781,23.732,23.7418,441454.0
2025-05-02 15:50:00,24.2,24.22,24.19,24.2,932544.0,23.7418,23.7614,23.732,23.7418,932544.0
2025-05-02 15:55:00,24.2,24.21,24.17,24.19,1581304.0,23.7418,23.7516,23.7124,23.732,1581304.0
2025-05-05 09:30:00,24.2,24.25,24.14,24.18,1089758.0,23.7418,23.7908,23.6829,23.7222,1089758.0
2025-05-05 09:35:00,24.17,24.23,24.1,24.11,467094.0,23.7124,23.7712,23.6437,23.6535,467094.0
2025-05-05 09:40:00,24.11,24.14,24.09,24.12,502119.0,23.6535,23.6829,23.6339,23.6633,502119.0
2025-05-05 09:45:00,24.12,24.12,23.98,24.02,1003096.0,23.6633,23.6633,23.526,23.5652,1003096.0
2025-05-05 09:50:00,24.02,24.03,24.0,24.02,239322.0,23.5652,23.575,23.5456,23.5652,239322.0
2025-05-05 09:55:00,24.01,24.05,24.0,24.02,231699.0,23.5554,23.5946,23.5456,23.5652,231699.0
2025-05-05 10:00:00,24.02,24.08,24.02,24.06,754480.0,23.5652,23.6241,23.5652,23.6044,754480.0
2025-05-05 10:05:00,24.06,24.06,24.0,24.05,378261.0,23.6044,23.6044,23.5456,23.5946,378261.0
2025-05-05 10:10:00,24.05,24.09,24.04,24.05,255028.0,23.5946,23.6339,23.5848,23.5946,255028.0
2025-05-05 10:15:00,24.05,24.1,24.05,24.08,169858.0,23.5946,23.6437,23.5946,23.6241,169858.0
2025-05-05 10:20:00,24.08,24.09,24.04,24.06,279845.0,23.6241,23.6339,23.5848,23.6044,279845.0
2025-05-05 10:25:00,24.06,24.09,24.05,24.09,176707.0,23.6044,23.6339,23.5946,23.6339,176707.0
2025-05-05 10:30:00,24.09,24.12,24.08,24.09,277509.0,23.6339,23.6633,23.6241,23.6339,277509.0
2025-05-05 10:35:00,24.1,24.11,24.08,24.1,209181.0,23.6437,23.6535,23.6241,23.6437,209181.0
2025-05-05 10:40:00,24.1,24.11,24.08,24.1,159766.0,23.6437,23.6535,23.6241,23.6437,159766.0
2025-05-05 10:45:00,24.1,24.1,24.06,24.08,202754.0,23.6437,23.6437,23.6044,23.6241,202754.0
2025-05-05 10:50:00,24.08,24.08,24.03,24.05,226727.0,23.6241,23.6241,23.575,23.5946,226727.0
2025-05-05 10:55:00,24.05,24.06,24.04,24.06,153717.0,23.5946,23.6044,23.5848,23.6044,153717.0
2025-05-05 11:00:00,24.06,24.07,24.0,24.01,422499.0,23.6044,23.6142,23.5456,23.5554,422499.0
2025-05-05 11:05:00,24.01,24.01,23.97,23.98,363783.0,23.5554,23.5554,23.5161,23.526,363783.0
2025-05-05 11:10:00,23.99,24.03,23.98,24.01,249696.0,23.5358,23.575,23.526,23.5554,249696.0
2025-05-05 11:15:00,24.01,24.02,24.0,24.01,106672.0,23.5554,23.5652,23.5456,23.5554,106672.0
2025-05-05 11:20:00,24.01,24.02,23.99,24.01,219523.0,23.5554,23.5652,23.5358,23.5554,219523.0
2025-05-05 11:25:00,24.0,24.01,23.96,24.0,306808.0,23.5456,23.5554,23.5063,23.5456,306808.0
2025-05-05 11:30:00,24.0,24.01,23.94,23.96,420507.0,23.5456,23.5554,23.4867,23.5063,420507.0
2025-05-05 11:35:00,23.96,23.96,23.93,23.93,207242.0,23.5063,23.5063,23.4769,23.4769,207242.0
2025-05-05 11:40:00,23.94,23.94,23.92,23.94,185707.0,23.4867,23.4867,23.4671,23.4867,185707.0
2025-05-05 11:45:00,23.94,23.97,23.93,23.94,355850.0,23.4867,23.5161,23.4769,23.4867,355850.0
2025-05-05 11:50:00,23.94,23.99,23.94,23.96,313579.0,23.4867,23.5358,23.4867,23.5063,313579.0
2025-05-05 11:55:00,23.96,24.0,23.95,23.98,180080.0,23.5063,23.5456,23.4965,23.526,180080.0
2025-05-05 12:00:00,23.98,24.02,23.98,24.0,203791.0,23.526,23.5652,23.526,23.5456,203791.0
2025-05-05 12:05:00,24.0,24.02,23.99,24.02,165919.0,23.5456,23.5652,23.5358,23.5652,165919.0
2025-05-05 12:10:00,24.02,24.04,24.01,24.01,91827.0,23.5652,23.5848,23.5554,23.5554,91827.0
2025-05-05 12:15:00,24.02,24.04,24.01,24.03,100497.0,23.5652,23.5848,23.5554,23.575,100497.0
2025-05-05 12:20:00,24.03,24.03,24.0,24.01,156597.0,23.575,23.575,23.5456,23.5554,156597.0
2025-05-05 12:25:00,24.01,24.03,24.0,24.02,139805.0,23.5554,23.575,23.5456,23.5652,139805.0
2025-05-05 12:30:00,24.02,24.02,24.0,24.01,98490.0,23.5652,23.5652,23.5456,23.5554,98490.0
2025-05-05 12:35:00,24.01,24.01,23.99,24.0,222238.0,23.5554,23.5554,23.5358,23.5456,222238.0
2025-05-05 12:40:00,24.01,24.01,23.99,24.0,200386.0,23.5554,23.5554,23.5358,23.5456,200386.0
2025-05-05 12:45:00,23.99,24.0,23.96,23.98,448021.0,23.5358,23.5456,23.5063,23.526,448021.0
2025-05-05 12:50:00,23.98,23.98,23.96,23.98,76271.0,23.526,23.526,23.5063,23.526,76271.0
2025-05-05 12:55:00,23.98,23.98,23.97,23.98,83688.0,23.526,23.526,23.5161,23.526,83688.0
2025-05-05 13:00:00,23.98,23.98,23.96,23.98,89513.0,23.526,23.526,23.5063,23.526,89513.0
2025-05-05 13:05:00,23.97,23.98,23.97,23.97,109006.0,23.5161,23.526,23.5161,23.5161,109006.0
2025-05-05 13:10:00,23.98,23.99,23.93,23.95,654388.0,23.526,23.5358,23.4769,23.4965,654388.0
2025-05-05 13:15:00,23.95,23.96,23.9,23.91,1365681.0,23.4965,23.5063,23.4475,23.4573,1365681.0
2025-05-05 13:20:00,23.91,23.91,23.88,23.89,393241.0,23.4573,23.4573,23.4278,23.4377,393241.0
2025-05-05 13:25:00,23.89,23.9,23.88,23.89,147362.0,23.4377,23.4475,23.4278,23.4377,147362.0
2025-05-05 13:30:00,23.89,23.93,23.88,23.92,745320.0,23.4377,23.4769,23.4278,23.4671,745320.0
2025-05-05 13:35:00,23.92,23.94,23.85,23.87,505459.0,23.4671,23.4867,23.3984,23.418,505459.0
2025-05-05 13:40:00,23.87,23.9,23.86,23.89,490736.0,23.418,23.4475,23.4082,23.4377,490736.0
2025-05-05 13:45:00,23.89,23.92,23.88,23.89,666240.0,23.4377,23.4671,23.4278,23.4377,666240.0
2025-05-05 13:50:00,23.89,23.91,23.86,23.86,374254.0,23.4377,23.4573,23.4082,23.4082,374254.0
2025-05-05 13:55:00,23.87,23.89,23.86,23.87,644494.0,23.418,23.4377,23.4082,23.418,644494.0
2025-05-05 14:00:00,23.87,23.89,23.86,23.87,621277.0,23.418,23.4377,23.4082,23.418,621277.0
2025-05-05 14:05:00,23.88,23.91,23.87,23.89,1047788.0,23.4278,23.4573,23.418,23.4377,1047788.0
2025-05-05 14:10:00,23.89,23.93,23.88,23.91,999837.0,23.4377,23.4769,23.4278,23.4573,999837.0
2025-05-05 14:15:00,23.91,23.91,23.88,23.9,699781.0,23.4573,23.4573,23.4278,23.4475,699781.0
2025-05-05 14:20:00,23.9,23.94,23.89,23.94,431568.0,23.4475,23.4867,23.4377,23.4867,431568.0
2025-05-05 14:25:00,23.94,23.96,23.93,23.95,384052.0,23.4867,23.5063,23.4769,23.4965,384052.0
2025-05-05 14:30:00,23.95,23.97,23.93,23.97,228365.0,23.4965,23.5161,23.4769,23.5161,228365.0
2025-05-05 14:35:00,23.96,24.0,23.96,24.0,284980.0,23.5063,23.5456,23.5063,23.5456,284980.0
2025-05-05 14:40:00,24.0,24.0,23.97,23.97,308466.0,23.5456,23.5456,23.5161,23.5161,308466.0
2025-05-05 14:45:00,23.98,23.99,23.96,23.97,254525.0,23.526,23.5358,23.5063,23.5161,254525.0
2025-05-05 14:50:00,23.97,23.99,23.97,23.98,89700.0,23.5161,23.5358,23.5161,23.526,89700.0
2025-05-05 14:55:00,23.98,23.98,23.95,23.96,293396.0,23.526,23.526,23.4965,23.5063,293396.0
2025-05-05 15:00:00,23.96,23.96,23.92,23.95,182530.0,23.5063,23.5063,23.4671,23.4965,182530.0
2025-05-05 15:05:00,23.95,23.95,23.93,23.93,239145.0,23.4965,23.4965,23.4769,23.4769,239145.0
2025-05-05 15:10:00,23.94,23.99,23.93,23.98,358832.0,23.4867,23.5358,23.4769,23.526,358832.0
2025-05-05 15:15:00,23.98,23.99,23.97,23.99,233609.0,23.526,23.5358,23.5161,23.5358,233609.0
2025-05-05 15:20:00,23.98,23.99,23.93,23.94,309496.0,23.526,23.5358,23.4769,23.4867,309496.0
2025-05-05 15:25:00,23.95,23.96,23.91,23.93,361321.0,23.4965,23.5063,23.4573,23.4769,361321.0
2025-05-05 15:30:00,23.93,23.96,23.92,23.94,296861.0,23.4769,23.5063,23.4671,23.4867,296861.0
2025-05-05 15:35:00,23.94,23.96,23.93,23.95,181174.0,23.4867,23.5063,23.4769,23.4965,181174.0
2025-05-05 15:40:00,23.95,23.95,23.92,23.93,323821.0,23.4965,23.4965,23.4671,23.4769,323821.0
2025-05-05 15:45:00,23.93,23.93,23.9,23.93,475744.0,23.4769,23.4769,23.4475,23.4769,475744.0
2025-05-05 15:50:00,23.93,23.94,23.88,23.89,787211.0,23.4769,23.4867,23.4278,23.4377,787211.0
2025-05-05 15:55:00,23.89,23.9,23.85,23.88,1893414.0,23.4377,23.4475,23.3984,23.4278,1893414.0
2025-05-06 09:30:00,23.83,23.89,23.71,23.76,2052791.0,23.3788,23.4377,23.2611,23.3101,2052791.0
2025-05-06 09:35:00,23.76,23.81,23.72,23.78,1830660.0,23.3101,23.3592,23.2709,23.3297,1830660.0
2025-05-06 09:40:00,23.78,23.8,23.67,23.71,1915159.0,23.3297,23.3494,23.2218,23.2611,1915159.0
2025-05-06 09:45:00,23.71,23.71,23.55,23.55,1004693.0,23.2611,23.2611,23.1041,23.1041,1004693.0
2025-05-06 09:50:00,23.56,23.56,23.44,23.48,1053603.0,23.1139,23.1139,22.9962,23.0354,1053603.0
2025-05-06 09:55:00,23.48,23.5,23.43,23.46,622442.0,23.0354,23.055,22.9864,23.0158,622442.0
2025-05-06 10:00:00,23.47,23.48,23.37,23.39,911552.0,23.0256,23.0354,22.9275,22.9471,911552.0
2025-05-06 10:05:00,23.39,23.45,23.37,23.41,509824.0,22.9471,23.006,22.9275,22.9667,509824.0
2025-05-06 10:10:00,23.42,23.49,23.4,23.43,570914.0,22.9766,23.0452,22.9569,22.9864,570914.0
2025-05-06 10:15:00,23.44,23.5,23.42,23.47,382612.0,22.9962,23.055,22.9766,23.0256,382612.0
2025-05-06 10:20:00,23.47,23.49,23.44,23.49,345583.0,23.0256,23.0452,22.9962,23.0452,345583.0
2025-05-06 10:25:00,23.48,23.5,23.44,23.5,258401.0,23.0354,23.055,22.9962,23.055,258401.0
2025-05-06 10:30:00,23.5,23.52,23.48,23.51,345451.0,23.055,23.0747,23.0354,23.0649,345451.0
2025-05-06 10:35:00,23.5,23.51,23.46,23.48,413424.0,23.055,23.0649,23.0158,23.0354,413424.0
2025-05-06 10:40:00,23.48,23.49,23.44,23.46,324223.0,23.0354,23.0452,22.9962,23.0158,324223.0
2025-05-06 10:45:00,23.46,23.52,23.45,23.5,379824.0,23.0158,23.0747,23.006,23.055,379824.0
2025-05-06 10:50:00,23.5,23.5,23.47,23.48,397603.0,23.055,23.055,23.0256,23.0354,397603.0
2025-05-06 10:55:00,23.48,23.5,23.46,23.48,238467.0,23.0354,23.055,23.0158,23.0354,238467.0
2025-05-06 11:00:00,23.48,23.51,23.45,23.46,370306.0,23.0354,23.0649,23.006,23.0158,370306.0
2025-05-06 11:05:00,23.46,23.47,23.42,23.42,469030.0,23.0158,23.0256,22.9766,22.9766,469030.0
2025-05-06 11:10:00,23.42,23.45,23.42,23.45,259814.0,22.9766,23.006,22.9766,23.006,259814.0
2025-05-06 11:15:00,23.45,23.47,23.43,23.45,319850.0,23.006,23.0256,22.9864,23.006,319850.0
2025-05-06 11:20:00,23.45,23.53,23.44,23.52,457079.0,23.006,23.0845,22.9962,23.0747,457079.0
2025-05-06 11:25:00,23.52,23.54,23.51,23.53,375098.0,23.0747,23.0943,23.0649,23.0845,375098.0
2025-05-06 11:30:00,23.53,23.54,23.51,23.54,218402.0,23.0845,23.0943,23.0649,23.0943,218402.0
2025-05-06 11:35:00,23.54,23.55,23.47,23.48,358221.0,23.0943,23.1041,23.0256,23.0354,358221.0
2025-05-06 11:40:00,23.48,23.48,23.44,23.45,251430.0,23.0354,23.0354,22.9962,23.006,251430.0
2025-05-06 11:45:00,23.45,23.47,23.44,23.46,214532.0,23.006,23.0256,22.9962,23.0158,214532.0
2025-05-06 11:50:00,23.46,23.47,23.44,23.47,433424.0,23.0158,23.0256,22.9962,23.0256,433424.0
2025-05-06 11:55:00,23.46,23.51,23.46,23.51,176130.0,23.0158,23.0649,23.0158,23.0649,176130.0
2025-05-06 12:00:00,23.51,23.53,23.5,23.53,242804.0,23.0649,23.0845,23.055,23.0845,242804.0
2025-05-06 12:05:00,23.52,23.53,23.49,23.49,196207.0,23.0747,23.0845,23.0452,23.0452,196207.0
2025-05-06 12:10:00,23.5,23.56,23.49,23.55,302944.0,23.055,23.1139,23.0452,23.1041,302944.0
2025-05-06 12:15:00,23.55,23.56,23.5,23.51,345483.0,23.1041,23.1139,23.055,23.0649,345483.0
2025-05-06 12:20:00,23.52,23.52,23.44,23.45,329192.0,23.0747,23.0747,22.9962,23.006,329192.0
2025-05-06 12:25:00,23.45,23.47,23.43,23.46,266797.0,23.006,23.0256,22.9864,23.0158,266797.0
2025-05-06 12:30:00,23.46,23.47,23.45,23.46,200356.0,23.0158,23.0256,23.006,23.0158,200356.0
2025-05-06 12:35:00,23.46,23.48,23.44,23.45,370770.0,23.0158,23.0354,22.9962,23.006,370770.0
2025-05-06 12:40:00,23.44,23.46,23.36,23.38,539038.0,22.9962,23.0158,22.9177,22.9373,539038.0
2025-05-06 12:45:00,23.38,23.4,23.36,23.37,514598.0,22.9373,22.9569,22.9177,22.9275,514598.0
2025-05-06 12:50:00,23.37,23.37,23.23,23.24,1502684.0,22.9275,22.9275,22.7902,22.8,1502684.0
2025-05-06 12:55:00,23.23,23.3,23.23,23.24,620741.0,22.7902,22.8588,22.7902,22.8,620741.0
2025-05-06 13:00:00,23.25,23.28,23.22,23.25,555129.0,22.8098,22.8392,22.7803,22.8098,555129.0
2025-05-06 13:05:00,23.26,23.26,23.21,23.25,598777.0,22.8196,22.8196,22.7705,22.8098,598777.0
2025-05-06 13:10:00,23.24,23.25,23.2,23.21,543564.0,22.8,22.8098,22.7607,22.7705,543564.0
2025-05-06 13:15:00,23.21,23.24,23.19,23.23,474833.0,22.7705,22.8,22.7509,22.7902,474833.0
2025-05-06 13:20:00,23.23,23.23,23.14,23.17,531982.0,22.7902,22.7902,22.7019,22.7313,531982.0
2025-05-06 13:25:00,23.16,23.19,23.15,23.16,430294.0,22.7215,22.7509,22.7117,22.7215,430294.0
2025-05-06 13:30:00,23.15,23.19,23.13,23.17,663765.0,22.7117,22.7509,22.692,22.7313,663765.0
2025-05-06 13:35:00,23.17,23.19,23.12,23.13,323695.0,22.7313,22.7509,22.6822,22.692,323695.0
2025-05-06 13:40:00,23.13,23.13,23.07,23.09,592048.0,22.692,22.692,22.6332,22.6528,592048.0
2025-05-06 13:45:00,23.1,23.1,23.06,23.07,568570.0,22.6626,22.6626,22.6234,22.6332,568570.0
2025-05-06 13:50:00,23.07,23.08,23.04,23.08,927479.0,22.6332,22.643,22.6038,22.643,927479.0
2025-05-06 13:55:00,23.08,23.13,23.07,23.09,490193.0,22.643,22.692,22.6332,22.6528,490193.0
2025-05-06 14:00:00,23.1,23.14,23.09,23.13,488976.0,22.6626,22.7019,22.6528,22.692,488976.0
2025-05-06 14:05:00,23.13,23.13,23.09,23.11,288970.0,22.692,22.692,22.6528,22.6724,288970.0
2025-05-06 14:10:00,23.11,23.11,23.05,23.07,472041.0,22.6724,22.6724,22.6136,22.6332,472041.0
2025-05-06 14:15:00,23.07,23.07,23.05,23.05,286588.0,22.6332,22.6332,22.6136,22.6136,286588.0
2025-05-06 14:20:00,23.05,23.08,23.05,23.07,608010.0,22.6136,22.643,22.6136,22.6332,608010.0
2025-05-06 14:25:00,23.07,23.07,23.05,23.07,313694.0,22.6332,22.6332,22.6136,22.6332,313694.0
2025-05-06 14:30:00,23.07,23.08,23.05,23.05,265458.0,22.6332,22.643,22.6136,22.6136,265458.0
2025-05-06 14:35:00,23.05,23.06,23.01,23.02,553718.0,22.6136,22.6234,22.5743,22.5841,553718.0
2025-05-06 14:40:00,23.02,23.08,23.01,23.07,352210.0,22.5841,22.643,22.5743,22.6332,352210.0
2025-05-06 14:45:00,23.06,23.09,23.04,23.07,443731.0,22.6234,22.6528,22.6038,22.6332,443731.0
2025-05-06 14:50:00,23.07,23.08,23.05,23.06,454528.0,22.6332,22.643,22.6136,22.6234,454528.0
2025-05-06 14:55:00,23.05,23.1,23.05,23.08,516803.0,22.6136,22.6626,22.6136,22.643,516803.0
2025-05-06 15:00:00,23.09,23.09,23.03,23.04,733748.0,22.6528,22.6528,22.5939,22.6038,733748.0
2025-05-06 15:05:00,23.05,23.07,23.0,23.01,758404.0,22.6136,22.6332,22.5645,22.5743,758404.0
2025-05-06 15:10:00,23.02,23.02,22.96,23.0,748398.0,22.5841,22.5841,22.5253,22.5645,748398.0
2025-05-06 15:15:00,23.0,23.0,22.98,22.98,345318.0,22.5645,22.5645,22.5449,22.5449,345318.0
2025-05-06 15:20:00,22.98,22.99,22.95,22.96,553409.0,22.5449,22.5547,22.5155,22.5253,553409.0
2025-05-06 15:25:00,22.96,23.0,22.95,23.0,348779.0,22.5253,22.5645,22.5155,22.5645,348779.0
2025-05-06 15:30:00,23.0,23.05,23.0,23.02,478877.0,22.5645,22.6136,22.5645,22.5841,478877.0
2025-05-06 15:35:00,23.02,23.03,23.0,23.02,416278.0,22.5841,22.5939,22.5645,22.5841,416278.0
2025-05-06 15:40:00,23.02,23.02,22.96,22.98,543320.0,22.5841,22.5841,22.5253,22.5449,543320.0
2025-05-06 15:45:00,22.98,22.98,22.91,22.94,1209905.0,22.5449,22.5449,22.4762,22.5056,1209905.0
2025-05-06 15:50:00,22.94,22.95,22.84,22.89,1926743.0,22.5056,22.5155,22.4075,22.4566,1926743.0
2025-05-06 15:55:00,22.88,22.94,22.85,22.87,3132603.0,22.4468,22.5056,22.4173,22.437,3132603.0
2025-05-07 09:30:00,22.99,23.05,22.9,23.01,1884306.0,22.5547,22.6136,22.4664,22.5743,1884306.0
2025-05-07 09:35:00,23.01,23.06,22.97,22.98,853202.0,22.5743,22.6234,22.5351,22.5449,853202.0
2025-05-07 09:40:00,22.98,23.03,22.96,23.03,666393.0,22.5449,22.5939,22.5253,22.5939,666393.0
2025-05-07 09:45:00,23.02,23.09,23.01,23.05,508342.0,22.5841,22.6528,22.5743,22.6136,508342.0
2025-05-07 09:50:00,23.05,23.06,23.01,23.01,319946.0,22.6136,22.6234,22.5743,22.5743,319946.0
2025-05-07 09:55:00,23.02,23.08,22.99,23.0,808866.0,22.5841,22.643,22.5547,22.5645,808866.0
2025-05-07 10:00:00,23.01,23.04,22.96,22.98,558903.0,22.5743,22.6038,22.5253,22.5449,558903.0
2025-05-07 10:05:00,22.98,23.0,22.94,22.94,401579.0,22.5449,22.5645,22.5056,22.5056,401579.0
2025-05-07 10:10:00,22.95,22.96,22.9,22.92,415147.0,22.5155,22.5253,22.4664,22.486,415147.0
2025-05-07 10:15:00,22.93,22.93,22.88,22.89,738931.0,22.4958,22.4958,22.4468,22.4566,738931.0
2025-05-07 10:20:00,22.9,22.9,22.84,22.84,680232.0,22.4664,22.4664,22.4075,22.4075,680232.0
2025-05-07 10:25:00,22.85,22.86,22.84,22.85,501637.0,22.4173,22.4272,22.4075,22.4173,501637.0
2025-05-07 10:30:00,22.84,22.86,22.82,22.85,741477.0,22.4075,22.4272,22.3879,22.4173,741477.0
2025-05-07 10:35:00,22.85,22.91,22.84,22.9,584180.0,22.4173,22.4762,22.4075,22.4664,584180.0
2025-05-07 10:40:00,22.9,22.93,22.89,22.9,514876.0,22.4664,22.4958,22.4566,22.4664,514876.0
2025-05-07 10:45:00,22.89,22.93,22.89,22.91,277064.0,22.4566,22.4958,22.4566,22.4762,277064.0
2025-05-07 10:50:00,22.91,22.94,22.87,22.89,766137.0,22.4762,22.5056,22.437,22.4566,766137.0
2025-05-07 10:55:00,22.88,22.91,22.87,22.9,408543.0,22.4468,22.4762,22.437,22.4664,408543.0
2025-05-07 11:00:00,22.89,22.9,22.86,22.88,295744.0,22.4566,22.4664,22.4272,22.4468,295744.0
2025-05-07 11:05:00,22.88,22.89,22.85,22.89,298332.0,22.4468,22.4566,22.4173,22.4566,298332.0
2025-05-07 11:10:00,22.89,22.89,22.85,22.86,264355.0,22.4566,22.4566,22.4173,22.4272,264355.0
2025-05-07 11:15:00,22.85,22.88,22.85,22.86,196642.0,22.4173,22.4468,22.4173,22.4272,196642.0
2025-05-07 11:20:00,22.86,22.89,22.85,22.87,391955.0,22.4272,22.4566,22.4173,22.437,391955.0
2025-05-07 11:25:00,22.87,22.91,22.86,22.91,290672.0,22.437,22.4762,22.4272,22.4762,290672.0
2025-05-07 11:30:00,22.91,22.93,22.9,22.91,212524.0,22.4762,22.4958,22.4664,22.4762,212524.0
2025-05-07 11:35:00,22.91,22.93,22.9,22.93,378279.0,22.4762,22.4958,22.4664,22.4958,378279.0
2025-05-07 11:40:00,22.93,22.97,22.92,22.94,560945.0,22.4958,22.5351,22.486,22.5056,560945.0
2025-05-07 11:45:00,22.95,22.95,22.9,22.91,297758.0,22.5155,22.5155,22.4664,22.4762,297758.0
2025-05-07 11:50:00,22.91,22.94,22.9,22.92,190914.0,22.4762,22.5056,22.4664,22.486,190914.0
2025-05-07 11:55:00,22.93,22.96,22.92,22.94,190287.0,22.4958,22.5253,22.486,22.5056,190287.0
2025-05-07 12:00:00,22.94,22.94,22.92,22.94,163312.0,22.5056,22.5056,22.486,22.5056,163312.0
2025-05-07 12:05:00,22.94,22.95,22.92,22.93,236499.0,22.5056,22.5155,22.486,22.4958,236499.0
2025-05-07 12:10:00,22.93,22.96,22.92,22.95,258637.0,22.4958,22.5253,22.486,22.5155,258637.0
2025-05-07 12:15:00,22.95,22.97,22.93,22.96,264078.0,22.5155,22.5351,22.4958,22.5253,264078.0
2025-05-07 12:20:00,22.96,22.96,22.89,22.89,206470.0,22.5253,22.5253,22.4566,22.4566,206470.0
2025-05-07 12:25:00,22.89,22.91,22.89,22.89,178948.0,22.4566,22.4762,22.4566,22.4566,178948.0
2025-05-07 12:30:00,22.9,22.92,22.89,22.92,209450.0,22.4664,22.486,22.4566,22.486,209450.0
2025-05-07 12:35:00,22.92,22.93,22.9,22.92,371725.0,22.486,22.4958,22.4664,22.486,371725.0
2025-05-07 12:40:00,22.92,22.92,22.89,22.89,307331.0,22.486,22.486,22.4566,22.4566,307331.0
2025-05-07 12:45:00,22.9,22.92,22.89,22.92,251987.0,22.4664,22.486,22.4566,22.486,251987.0
2025-05-07 12:50:00,22.92,22.95,22.9,22.95,326922.0,22.486,22.5155,22.4664,22.5155,326922.0
2025-05-07 12:55:00,22.95,22.97,22.94,22.96,361948.0,22.5155,22.5351,22.5056,22.5253,361948.0
2025-05-07 13:00:00,22.96,22.97,22.94,22.96,215366.0,22.5253,22.5351,22.5056,22.5253,215366.0
2025-05-07 13:05:00,22.96,22.96,22.93,22.94,156102.0,22.5253,22.5253,22.4958,22.5056,156102.0
2025-05-07 13:10:00,22.94,22.94,22.93,22.94,273297.0,22.5056,22.5056,22.4958,22.5056,273297.0
2025-05-07 13:15:00,22.94,22.94,22.91,22.91,209450.0,22.5056,22.5056,22.4762,22.4762,209450.0
2025-05-07 13:20:00,22.92,22.94,22.89,22.92,475804.0,22.486,22.5056,22.4566,22.486,475804.0
2025-05-07 13:25:00,22.93,22.93,22.89,22.9,326004.0,22.4958,22.4958,22.4566,22.4664,326004.0
2025-05-07 13:30:00,22.89,22.91,22.89,22.9,229224.0,22.4566,22.4762,22.4566,22.4664,229224.0
2025-05-07 13:35:00,22.89,22.9,22.85,22.86,385491.0,22.4566,22.4664,22.4173,22.4272,385491.0
2025-05-07 13:40:00,22.86,22.87,22.84,22.85,354502.0,22.4272,22.437,22.4075,22.4173,354502.0
2025-05-07 13:45:00,22.85,22.87,22.84,22.87,144685.0,22.4173,22.437,22.4075,22.437,144685.0
2025-05-07 13:50:00,22.87,22.88,22.8,22.81,459694.0,22.437,22.4468,22.3683,22.3781,459694.0
2025-05-07 13:55:00,22.82,22.82,22.8,22.81,371643.0,22.3879,22.3879,22.3683,22.3781,371643.0
2025-05-07 14:00:00,22.8,22.84,22.78,22.82,745100.0,22.3683,22.4075,22.3487,22.3879,745100.0
2025-05-07 14:05:00,22.82,22.83,22.72,22.78,2134461.0,22.3879,22.3977,22.2898,22.3487,2134461.0
2025-05-07 14:10:00,22.78,22.8,22.74,22.75,355416.0,22.3487,22.3683,22.3094,22.3192,355416.0
2025-05-07 14:15:00,22.74,22.8,22.74,22.79,227807.0,22.3094,22.3683,22.3094,22.3585,227807.0
2025-05-07 14:20:00,22.8,22.82,22.78,22.8,661022.0,22.3683,22.3879,22.3487,22.3683,661022.0
2025-05-07 14:25:00,22.79,22.84,22.79,22.83,428879.0,22.3585,22.4075,22.3585,22.3977,428879.0
2025-05-07 14:30:00,22.82,22.88,22.8,22.87,370849.0,22.3879,22.4468,22.3683,22.437,370849.0
2025-05-07 14:35:00,22.87,22.89,22.83,22.89,478056.0,22.437,22.4566,22.3977,22.4566,478056.0
2025-05-07 14:40:00,22.88,22.89,22.83,22.84,283491.0,22.4468,22.4566,22.3977,22.4075,283491.0
2025-05-07 14:45:00,22.84,22.85,22.74,22.76,498507.0,22.4075,22.4173,22.3094,22.3291,498507.0
2025-05-07 14:50:00,22.76,22.78,22.74,22.77,266511.0,22.3291,22.3487,22.3094,22.3389,266511.0
2025-05-07 14:55:00,22.78,22.89,22.78,22.87,362551.0,22.3487,22.4566,22.3487,22.437,362551.0
2025-05-07 15:00:00,22.87,22.87,22.82,22.83,318051.0,22.437,22.437,22.3879,22.3977,318051.0
2025-05-07 15:05:00,22.84,22.85,22.81,22.83,296566.0,22.4075,22.4173,22.3781,22.3977,296566.0
2025-05-07 15:10:00,22.82,22.83,22.79,22.81,370079.0,22.3879,22.3977,22.3585,22.3781,370079.0
2025-05-07 15:15:00,22.81,22.83,22.79,22.83,516715.0,22.3781,22.3977,22.3585,22.3977,516715.0
2025-05-07 15:20:00,22.83,22.83,22.79,22.8,490170.0,22.3977,22.3977,22.3585,22.3683,490170.0
2025-05-07 15:25:00,22.8,22.8,22.73,22.76,695721.0,22.3683,22.3683,22.2996,22.3291,695721.0
2025-05-07 15:30:00,22.75,22.77,22.74,22.75,401154.0,22.3192,22.3389,22.3094,22.3192,401154.0
2025-05-07 15:35:00,22.75,22.8,22.74,22.77,519717.0,22.3192,22.3683,22.3094,22.3389,519717.0
2025-05-07 15:40:00,22.78,22.88,22.77,22.8,752903.0,22.3487,22.4468,22.3389,22.3683,752903.0
2025-05-07 15:45:00,22.8,22.83,22.77,22.8,1129375.0,22.3683,22.3977,22.3389,22.3683,1129375.0
2025-05-07 15:50:00,22.8,22.81,22.75,22.79,1128076.0,22.3683,22.3781,22.3192,22.3585,1128076.0
2025-05-07 15:55:00,22.78,22.82,22.75,22.78,2373659.0,22.3487,22.3879,22.3192,22.3487,2373659.0
2025-05-08 09:30:00,22.82,22.83,22.61,22.64,2041039.0,22.3879,22.3977,22.1819,22.2113,2041039.0
2025-05-08 09:35:00,22.64,22.64,22.52,22.57,1367128.0,22.2113,22.2113,22.0936,22.1427,1367128.0
2025-05-08 09:40:00,22.57,22.63,22.53,22.56,1087691.0,22.1427,22.2015,22.1034,22.1328,1087691.0
2025-05-08 09:45:00,22.55,22.59,22.51,22.55,703016.0,22.123,22.1623,22.0838,22.123,703016.0
2025-05-08 09:50:00,22.56,22.67,22.55,22.65,514082.0,22.1328,22.2408,22.123,22.2211,514082.0
2025-05-08 09:55:00,22.66,22.73,22.64,22.72,379668.0,22.2309,22.2996,22.2113,22.2898,379668.0
2025-05-08 10:00:00,22.73,22.76,22.7,22.73,452555.0,22.2996,22.3291,22.2702,22.2996,452555.0
2025-05-08 10:05:00,22.73,22.77,22.73,22.76,435154.0,22.2996,22.3389,22.2996,22.3291,435154.0
2025-05-08 10:10:00,22.76,22.81,22.74,22.77,1539492.0,22.3291,22.3781,22.3094,22.3389,1539492.0
2025-05-08 10:15:00,22.78,22.82,22.77,22.8,524699.0,22.3487,22.3879,22.3389,22.3683,524699.0
2025-05-08 10:20:00,22.8,22.89,22.76,22.89,807599.0,22.3683,22.4566,22.3291,22.4566,807599.0
2025-05-08 10:25:00,22.89,22.96,22.86,22.96,603659.0,22.4566,22.5253,22.4272,22.5253,603659.0
2025-05-08 10:30:00,22.95,23.0,22.93,22.98,460249.0,22.5155,22.5645,22.4958,22.5449,460249.0
2025-05-08 10:35:00,22.98,22.99,22.89,22.9,502589.0,22.5449,22.5547,22.4566,22.4664,502589.0
2025-05-08 10:40:00,22.89,22.94,22.87,22.89,1622896.0,22.4566,22.5056,22.437,22.4566,1622896.0
2025-05-08 10:45:00,22.89,22.92,22.86,22.91,1117149.0,22.4566,22.486,22.4272,22.4762,1117149.0
2025-05-08 10:50:00,22.91,22.94,22.82,22.84,598562.0,22.4762,22.5056,22.3879,22.4075,598562.0
2025-05-08 10:55:00,22.84,22.84,22.78,22.82,365551.0,22.4075,22.4075,22.3487,22.3879,365551.0
2025-05-08 11:00:00,22.82,22.84,22.79,22.81,355993.0,22.3879,22.4075,22.3585,22.3781,355993.0
2025-05-08 11:05:00,22.82,22.86,22.81,22.85,267715.0,22.3879,22.4272,22.3781,22.4173,267715.0
2025-05-08 11:10:00,22.85,22.87,22.82,22.83,296009.0,22.4173,22.437,22.3879,22.3977,296009.0
2025-05-08 11:15:00,22.82,22.83,22.79,22.8,267220.0,22.3879,22.3977,22.3585,22.3683,267220.0
2025-05-08 11:20:00,22.8,22.84,22.79,22.83,486114.0,22.3683,22.4075,22.3585,22.3977,486114.0
2025-05-08 11:25:00,22.83,22.85,22.79,22.8,679251.0,22.3977,22.4173,22.3585,22.3683,679251.0
2025-05-08 11:30:00,22.8,22.81,22.77,22.79,423000.0,22.3683,22.3781,22.3389,22.3585,423000.0
2025-05-08 11:35:00,22.79,22.84,22.78,22.84,369548.0,22.3585,22.4075,22.3487,22.4075,369548.0
2025-05-08 11:40:00,22.84,22.94,22.83,22.9,880472.0,22.4075,22.5056,22.3977,22.4664,880472.0
2025-05-08 11:45:00,22.91,22.93,22.89,22.91,383430.0,22.4762,22.4958,22.4566,22.4762,383430.0
2025-05-08 11:50:00,22.91,22.91,22.85,22.89,1329352.0,22.4762,22.4762,22.4173,22.4566,1329352.0
2025-05-08 11:55:00,22.89,22.89,22.84,22.85,372120.0,22.4566,22.4566,22.4075,22.4173,372120.0
2025-05-08 12:00:00,22.85,22.87,22.84,22.87,256008.0,22.4173,22.437,22.4075,22.437,256008.0
2025-05-08 12:05:00,22.86,22.86,22.83,22.86,207208.0,22.4272,22.4272,22.3977,22.4272,207208.0
2025-05-08 12:10:00,22.85,22.87,22.83,22.87,209072.0,22.4173,22.437,22.3977,22.437,209072.0
2025-05-08 12:15:00,22.86,22.91,22.86,22.9,242038.0,22.4272,22.4762,22.4272,22.4664,242038.0
2025-05-08 12:20:00,22.89,22.93,22.89,22.91,264773.0,22.4566,22.4958,22.4566,22.4762,264773.0
2025-05-08 12:25:00,22.91,22.91,22.88,22.89,242217.0,22.4762,22.4762,22.4468,22.4566,242217.0
2025-05-08 12:30:00,22.89,22.94,22.89,22.93,220745.0,22.4566,22.5056,22.4566,22.4958,220745.0
2025-05-08 12:35:00,22.94,22.97,22.93,22.96,310031.0,22.5056,22.5351,22.4958,22.5253,310031.0
2025-05-08 12:40:00,22.96,23.02,22.96,23.01,847226.0,22.5253,22.5841,22.5253,22.5743,847226.0
2025-05-08 12:45:00,23.01,23.04,22.99,23.04,257556.0,22.5743,22.6038,22.5547,22.6038,257556.0
2025-05-08 12:50:00,23.04,23.08,23.03,23.08,490863.0,22.6038,22.643,22.5939,22.643,490863.0
2025-05-08 12:55:00,23.08,23.09,23.05,23.06,384455.0,22.643,22.6528,22.6136,22.6234,384455.0
2025-05-08 13:00:00,23.07,23.07,23.03,23.05,490144.0,22.6332,22.6332,22.5939,22.6136,490144.0
2025-05-08 13:05:00,23.04,23.06,23.03,23.04,256820.0,22.6038,22.6234,22.5939,22.6038,256820.0
2025-05-08 13:10:00,23.04,23.05,23.02,23.04,200537.0,22.6038,22.6136,22.5841,22.6038,200537.0
2025-05-08 13:15:00,23.04,23.05,23.02,23.03,228028.0,22.6038,22.6136,22.5841,22.5939,228028.0
2025-05-08 13:20:00,23.03,23.04,23.01,23.03,210591.0,22.5939,22.6038,22.5743,22.5939,210591.0
2025-05-08 13:25:00,23.03,23.03,22.98,22.99,442380.0,22.5939,22.5939,22.5449,22.5547,442380.0
2025-05-08 13:30:00,22.99,23.01,22.97,22.98,254396.0,22.5547,22.5743,22.5351,22.5449,254396.0
2025-05-08 13:35:00,22.98,22.99,22.96,22.98,216439.0,22.5449,22.5547,22.5253,22.5449,216439.0
2025-05-08 13:40:00,22.97,22.98,22.93,22.93,230470.0,22.5351,22.5449,22.4958,22.4958,230470.0
2025-05-08 13:45:00,22.94,22.94,22.91,22.94,188792.0,22.5056,22.5056,22.4762,22.5056,188792.0
2025-05-08 13:50:00,22.94,22.94,22.9,22.91,198512.0,22.5056,22.5056,22.4664,22.4762,198512.0
2025-05-08 13:55:00,22.92,22.92,22.88,22.89,134571.0,22.486,22.486,22.4468,22.4566,134571.0
2025-05-08 14:00:00,22.89,22.93,22.87,22.89,309504.0,22.4566,22.4958,22.437,22.4566,309504.0
2025-05-08 14:05:00,22.89,22.94,22.89,22.94,189108.0,22.4566,22.5056,22.4566,22.5056,189108.0
2025-05-08 14:10:00,22.94,23.03,22.93,23.01,593557.0,22.5056,22.5939,22.4958,22.5743,593557.0
2025-05-08 14:15:00,23.01,23.06,23.01,23.03,593966.0,22.5743,22.6234,22.5743,22.5939,593966.0
2025-05-08 14:20:00,23.04,23.05,23.0,23.01,271829.0,22.6038,22.6136,22.5645,22.5743,271829.0
2025-05-08 14:25:00,23.01,23.01,22.98,22.98,400794.0,22.5743,22.5743,22.5449,22.5449,400794.0
2025-05-08 14:30:00,22.98,23.06,22.97,23.05,408565.0,22.5449,22.6234,22.5351,22.6136,408565.0
2025-05-08 14:35:00,23.05,23.05,23.0,23.0,375304.0,22.6136,22.6136,22.5645,22.5645,375304.0
2025-05-08 14:40:00,23.01,23.04,22.99,23.03,390936.0,22.5743,22.6038,22.5547,22.5939,390936.0
2025-05-08 14:45:00,23.03,23.03,23.0,23.02,289017.0,22.5939,22.5939,22.5645,22.5841,289017.0
2025-05-08 14:50:00,23.02,23.03,23.0,23.01,351021.0,22.5841,22.5939,22.5645,22.5743,351021.0
2025-05-08 14:55:00,23.01,23.03,23.0,23.02,254705.0,22.5743,22.5939,22.5645,22.5841,254705.0
2025-05-08 15:00:00,23.02,23.02,22.97,23.0,357158.0,22.5841,22.5841,22.5351,22.5645,357158.0
2025-05-08 15:05:00,23.0,23.0,22.98,22.99,198116.0,22.5645,22.5645,22.5449,22.5547,198116.0
2025-05-08 15:10:00,22.98,23.0,22.97,23.0,431106.0,22.5449,22.5645,22.5351,22.5645,431106.0
2025-05-08 15:15:00,23.0,23.04,22.98,23.04,327080.0,22.5645,22.6038,22.5449,22.6038,327080.0
2025-05-08 15:20:00,23.04,23.06,23.02,23.05,409292.0,22.6038,22.6234,22.5841,22.6136,409292.0
2025-05-08 15:25:00,23.04,23.08,23.04,23.07,323522.0,22.6038,22.643,22.6038,22.6332,323522.0
2025-05-08 15:30:00,23.07,23.08,23.05,23.07,402187.0,22.6332,22.643,22.6136,22.6332,402187.0
2025-05-08 15:35:00,23.07,23.08,23.05,23.06,458644.0,22.6332,22.643,22.6136,22.6234,458644.0
2025-05-08 15:40:00,23.05,23.07,23.03,23.05,554208.0,22.6136,22.6332,22.5939,22.6136,554208.0
2025-05-08 15:45:00,23.05,23.06,23.01,23.03,425467.0,22.6136,22.6234,22.5743,22.5939,425467.0
2025-05-08 15:50:00,23.03,23.04,22.98,22.98,1024146.0,22.5939,22.6038,22.5449,22.5449,1024146.0
2025-05-08 15:55:00,22.98,23.0,22.95,22.98,2146023.0,22.5449,22.5645,22.5155,22.5449,2146023.0
2025-05-09 09:30:00,22.51,22.59,22.34,22.55,2059816.0,22.51,22.59,22.34,22.55,2059816.0
2025-05-09 09:35:00,22.55,22.6,22.51,22.56,691302.0,22.55,22.6,22.51,22.56,691302.0
2025-05-09 09:40:00,22.57,22.58,22.47,22.47,672059.0,22.57,22.58,22.47,22.47,672059.0
2025-05-09 09:45:00,22.47,22.52,22.46,22.47,510903.0,22.47,22.52,22.46,22.47,510903.0
2025-05-09 09:50:00,22.47,22.58,22.46,22.57,525680.0,22.47,22.58,22.46,22.57,525680.0
2025-05-09 09:55:00,22.57,22.6,22.53,22.55,377817.0,22.57,22.6,22.53,22.55,377817.0
2025-05-09 10:00:00,22.55,22.58,22.52,22.56,410644.0,22.55,22.58,22.52,22.56,410644.0
2025-05-09 10:05:00,22.56,22.57,22.52,22.57,289275.0,22.56,22.57,22.52,22.57,289275.0
2025-05-09 10:10:00,22.57,22.58,22.53,22.55,332642.0,22.57,22.58,22.53,22.55,332642.0
2025-05-09 10:15:00,22.55,22.57,22.51,22.52,407592.0,22.55,22.57,22.51,22.52,407592.0
2025-05-09 10:20:00,22.52,22.54,22.51,22.52,284804.0,22.52,22.54,22.51,22.52,284804.0
2025-05-09 10:25:00,22.51,22.57,22.51,22.55,344510.0,22.51,22.57,22.51,22.55,344510.0
2025-05-09 10:30:00,22.55,22.56,22.52,22.54,342682.0,22.55,22.56,22.52,22.54,342682.0
2025-05-09 10:35:00,22.54,22.59,22.52,22.58,733567.0,22.54,22.59,22.52,22.58,733567.0
2025-05-09 10:40:00,22.58,22.6,22.57,22.59,409593.0,22.58,22.6,22.57,22.59,409593.0
2025-05-09 10:45:00,22.59,22.6,22.53,22.55,224516.0,22.59,22.6,22.53,22.55,224516.0
2025-05-09 10:50:00,22.55,22.55,22.47,22.48,362876.0,22.55,22.55,22.47,22.48,362876.0
2025-05-09 10:55:00,22.48,22.51,22.48,22.5,223859.0,22.48,22.51,22.48,22.5,223859.0
2025-05-09 11:00:00,22.5,22.52,22.47,22.51,603959.0,22.5,22.52,22.47,22.51,603959.0
2025-05-09 11:05:00,22.51,22.51,22.49,22.5,236471.0,22.51,22.51,22.49,22.5,236471.0
2025-05-09 11:10:00,22.49,22.5,22.43,22.43,266746.0,22.49,22.5,22.43,22.43,266746.0
2025-05-09 11:15:00,22.44,22.48,22.43,22.47,207525.0,22.44,22.48,22.43,22.47,207525.0
2025-05-09 11:20:00,22.48,22.5,22.46,22.5,400513.0,22.48,22.5,22.46,22.5,400513.0
2025-05-09 11:25:00,22.5,22.51,22.46,22.49,555833.0,22.5,22.51,22.46,22.49,555833.0
2025-05-09 11:30:00,22.48,22.5,22.46,22.48,374436.0,22.48,22.5,22.46,22.48,374436.0
2025-05-09 11:35:00,22.48,22.49,22.46,22.46,214272.0,22.48,22.49,22.46,22.46,214272.0
2025-05-09 11:40:00,22.47,22.48,22.45,22.46,177557.0,22.47,22.48,22.45,22.46,177557.0
2025-05-09 11:45:00,22.46,22.47,22.44,22.45,205660.0,22.46,22.47,22.44,22.45,205660.0
2025-05-09 11:50:00,22.46,22.49,22.44,22.46,412763.0,22.46,22.49,22.44,22.46,412763.0
2025-05-09 11:55:00,22.45,22.46,22.44,22.46,198012.0,22.45,22.46,22.44,22.46,198012.0
2025-05-09 12:00:00,22.45,22.47,22.43,22.43,241984.0,22.45,22.47,22.43,22.43,241984.0
2025-05-09 12:05:00,22.43,22.44,22.42,22.44,245655.0,22.43,22.44,22.42,22.44,245655.0
2025-05-09 12:10:00,22.44,22.45,22.42,22.45,175421.0,22.44,22.45,22.42,22.45,175421.0
2025-05-09 12:15:00,22.45,22.46,22.43,22.44,186323.0,22.45,22.46,22.43,22.44,186323.0
2025-05-09 12:20:00,22.44,22.46,22.44,22.45,218993.0,22.44,22.46,22.44,22.45,218993.0
2025-05-09 12:25:00,22.44,22.45,22.4,22.41,396591.0,22.44,22.45,22.4,22.41,396591.0
2025-05-09 12:30:00,22.41,22.42,22.38,22.38,338960.0,22.41,22.42,22.38,22.38,338960.0
2025-05-09 12:35:00,22.38,22.42,22.38,22.41,256781.0,22.38,22.42,22.38,22.41,256781.0
2025-05-09 12:40:00,22.4,22.41,22.39,22.4,175792.0,22.4,22.41,22.39,22.4,175792.0
2025-05-09 12:45:00,22.39,22.41,22.38,22.39,242290.0,22.39,22.41,22.38,22.39,242290.0
2025-05-09 12:50:00,22.38,22.41,22.38,22.41,205693.0,22.38,22.41,22.38,22.41,205693.0
2025-05-09 12:55:00,22.4,22.41,22.37,22.39,178093.0,22.4,22.41,22.37,22.39,178093.0
2025-05-09 13:00:00,22.38,22.39,22.38,22.39,142849.0,22.38,22.39,22.38,22.39,142849.0
2025-05-09 13:05:00,22.39,22.41,22.38,22.41,218475.0,22.39,22.41,22.38,22.41,218475.0
2025-05-09 13:10:00,22.41,22.42,22.4,22.4,237025.0,22.41,22.42,22.4,22.4,237025.0
2025-05-09 13:15:00,22.41,22.43,22.4,22.42,163139.0,22.41,22.43,22.4,22.42,163139.0
2025-05-09 13:20:00,22.43,22.43,22.38,22.4,342492.0,22.43,22.43,22.38,22.4,342492.0
2025-05-09 13:25:00,22.4,22.42,22.4,22.41,85099.0,22.4,22.42,22.4,22.41,85099.0
2025-05-09 13:30:00,22.41,22.42,22.38,22.41,294010.0,22.41,22.42,22.38,22.41,294010.0
2025-05-09 13:35:00,22.41,22.44,22.41,22.44,119376.0,22.41,22.44,22.41,22.44,119376.0
2025-05-09 13:40:00,22.44,22.47,22.43,22.45,182189.0,22.44,22.47,22.43,22.45,182189.0
2025-05-09 13:45:00,22.46,22.47,22.44,22.45,235289.0,22.46,22.47,22.44,22.45,235289.0
2025-05-09 13:50:00,22.45,22.45,22.42,22.44,216897.0,22.45,22.45,22.42,22.44,216897.0
2025-05-09 13:55:00,22.44,22.45,22.43,22.45,441697.0,22.44,22.45,22.43,22.45,441697.0
2025-05-09 14:00:00,22.45,22.47,22.44,22.45,384779.0,22.45,22.47,22.44,22.45,384779.0
2025-05-09 14:05:00,22.45,22.5,22.44,22.49,1343900.0,22.45,22.5,22.44,22.49,1343900.0
2025-05-09 14:10:00,22.49,22.54,22.48,22.53,246428.0,22.49,22.54,22.48,22.53,246428.0
2025-05-09 14:15:00,22.53,22.54,22.49,22.51,290094.0,22.53,22.54,22.49,22.51,290094.0
2025-05-09 14:20:00,22.51,22.52,22.49,22.51,199376.0,22.51,22.52,22.49,22.51,199376.0
2025-05-09 14:25:00,22.5,22.51,22.48,22.48,143453.0,22.5,22.51,22.48,22.48,143453.0
2025-05-09 14:30:00,22.48,22.49,22.47,22.48,259054.0,22.48,22.49,22.47,22.48,259054.0
2025-05-09 14:35:00,22.48,22.49,22.45,22.46,405263.0,22.48,22.49,22.45,22.46,405263.0
2025-05-09 14:40:00,22.47,22.49,22.46,22.48,157890.0,22.47,22.49,22.46,22.48,157890.0
2025-05-09 14:45:00,22.48,22.5,22.45,22.46,242636.0,22.48,22.5,22.45,22.46,242636.0
2025-05-09 14:50:00,22.46,22.46,22.42,22.44,298671.0,22.46,22.46,22.42,22.44,298671.0
2025-05-09 14:55:00,22.44,22.45,22.42,22.45,249216.0,22.44,22.45,22.42,22.45,249216.0
2025-05-09 15:00:00,22.45,22.45,22.43,22.45,246122.0,22.45,22.45,22.43,22.45,246122.0
2025-05-09 15:05:00,22.45,22.46,22.43,22.45,394071.0,22.45,22.46,22.43,22.45,394071.0
2025-05-09 15:10:00,22.45,22.45,22.42,22.42,235748.0,22.45,22.45,22.42,22.42,235748.0
2025-05-09 15:15:00,22.42,22.43,22.38,22.41,313867.0,22.42,22.43,22.38,22.41,313867.0
2025-05-09 15:20:00,22.41,22.41,22.39,22.39,351559.0,22.41,22.41,22.39,22.39,351559.0
2025-05-09 15:25:00,22.39,22.41,22.39,22.4,310357.0,22.39,22.41,22.39,22.4,310357.0
2025-05-09 15:30:00,22.4,22.41,22.34,22.35,565730.0,22.4,22.41,22.34,22.35,565730.0
2025-05-09 15:35:00,22.35,22.36,22.32,22.33,443871.0,22.35,22.36,22.32,22.33,443871.0
2025-05-09 15:40:00,22.34,22.35,22.32,22.34,806202.0,22.34,22.35,22.32,22.34,806202.0
2025-05-09 15:45:00,22.33,22.34,22.3,22.31,736739.0,22.33,22.34,22.3,22.31,736739.0
2025-05-09 15:50:00,22.31,22.31,22.26,22.3,1423105.0,22.31,22.31,22.26,22.3,1423105.0
2025-05-09 15:55:00,22.3,22.31,22.28,22.28,2477508.0,22.3,22.31,22.28,22.28,2477508.0
2025-05-12 09:30:00,22.23,22.82,22.18,22.76,5152256.0,22.23,22.82,22.18,22.76,5152256.0
2025-05-12 09:35:00,22.76,22.97,22.7,22.92,2771219.0,22.76,22.97,22.7,22.92,2771219.0
2025-05-12 09:40:00,22.91,23.02,22.85,22.87,2453294.0,22.91,23.02,22.85,22.87,2453294.0
2025-05-12 09:45:00,22.87,22.9,22.72,22.76,1608645.0,22.87,22.9,22.72,22.76,1608645.0
2025-05-12 09:50:00,22.75,22.94,22.72,22.89,1419157.0,22.75,22.94,22.72,22.89,1419157.0
2025-05-12 09:55:00,22.89,22.9,22.72,22.76,1852675.0,22.89,22.9,22.72,22.76,1852675.0
2025-05-12 10:00:00,22.77,22.86,22.77,22.8,1241872.0,22.77,22.86,22.77,22.8,1241872.0
2025-05-12 10:05:00,22.8,22.83,22.73,22.73,1411318.0,22.8,22.83,22.73,22.73,1411318.0
2025-05-12 10:10:00,22.73,22.78,22.69,22.78,992252.0,22.73,22.78,22.69,22.78,992252.0
2025-05-12 10:15:00,22.78,22.85,22.75,22.85,945885.0,22.78,22.85,22.75,22.85,945885.0
2025-05-12 10:20:00,22.85,22.91,22.83,22.9,1334554.0,22.85,22.91,22.83,22.9,1334554.0
2025-05-12 10:25:00,22.89,22.9,22.82,22.86,764014.0,22.89,22.9,22.82,22.86,764014.0
2025-05-12 10:30:00,22.85,22.88,22.77,22.85,719876.0,22.85,22.88,22.77,22.85,719876.0
2025-05-12 10:35:00,22.85,22.88,22.81,22.87,521308.0,22.85,22.88,22.81,22.87,521308.0
2025-05-12 10:40:00,22.87,22.93,22.84,22.93,597282.0,22.87,22.93,22.84,22.93,597282.0
2025-05-12 10:45:00,22.93,22.98,22.92,22.95,798809.0,22.93,22.98,22.92,22.95,798809.0
2025-05-12 10:50:00,22.94,22.95,22.9,22.92,615809.0,22.94,22.95,22.9,22.92,615809.0
2025-05-12 10:55:00,22.92,22.94,22.87,22.88,898886.0,22.92,22.94,22.87,22.88,898886.0
2025-05-12 11:00:00,22.88,22.89,22.84,22.89,421349.0,22.88,22.89,22.84,22.89,421349.0
2025-05-12 11:05:00,22.89,22.91,22.86,22.87,496105.0,22.89,22.91,22.86,22.87,496105.0
2025-05-12 11:10:00,22.87,22.94,22.86,22.94,453734.0,22.87,22.94,22.86,22.94,453734.0
2025-05-12 11:15:00,22.94,22.98,22.91,22.96,832370.0,22.94,22.98,22.91,22.96,832370.0
2025-05-12 11:20:00,22.96,22.96,22.9,22.94,734134.0,22.96,22.96,22.9,22.94,734134.0
2025-05-12 11:25:00,22.94,22.94,22.89,22.9,711067.0,22.94,22.94,22.89,22.9,711067.0
2025-05-12 11:30:00,22.91,22.99,22.88,22.98,1051328.0,22.91,22.99,22.88,22.98,1051328.0
2025-05-12 11:35:00,22.98,22.99,22.92,22.93,605769.0,22.98,22.99,22.92,22.93,605769.0
2025-05-12 11:40:00,22.93,22.94,22.9,22.93,337507.0,22.93,22.94,22.9,22.93,337507.0
2025-05-12 11:45:00,22.92,22.94,22.9,22.91,467871.0,22.92,22.94,22.9,22.91,467871.0
2025-05-12 11:50:00,22.91,22.91,22.87,22.89,459627.0,22.91,22.91,22.87,22.89,459627.0
2025-05-12 11:55:00,22.89,22.89,22.86,22.88,289392.0,22.89,22.89,22.86,22.88,289392.0
2025-05-12 12:00:00,22.88,22.96,22.86,22.96,361182.0,22.88,22.96,22.86,22.96,361182.0
2025-05-12 12:05:00,22.96,23.01,22.95,23.01,668134.0,22.96,23.01,22.95,23.01,668134.0
2025-05-12 12:10:00,23.01,23.02,22.97,22.97,380851.0,23.01,23.02,22.97,22.97,380851.0
2025-05-12 12:15:00,22.98,23.0,22.96,23.0,394377.0,22.98,23.0,22.96,23.0,394377.0
2025-05-12 12:20:00,23.0,23.0,22.97,22.99,300029.0,23.0,23.0,22.97,22.99,300029.0
2025-05-12 12:25:00,22.98,23.0,22.97,22.98,320727.0,22.98,23.0,22.97,22.98,320727.0
2025-05-12 12:30:00,22.97,22.99,22.97,22.99,194342.0,22.97,22.99,22.97,22.99,194342.0
2025-05-12 12:35:00,22.98,23.02,22.98,23.02,371705.0,22.98,23.02,22.98,23.02,371705.0
2025-05-12 12:40:00,23.02,23.09,23.01,23.08,529868.0,23.02,23.09,23.01,23.08,529868.0
2025-05-12 12:45:00,23.09,23.1,23.07,23.09,398246.0,23.09,23.1,23.07,23.09,398246.0
2025-05-12 12:50:00,23.09,23.11,23.08,23.1,265724.0,23.09,23.11,23.08,23.1,265724.0
2025-05-12 12:55:00,23.11,23.11,23.06,23.08,557088.0,23.11,23.11,23.06,23.08,557088.0
2025-05-12 13:00:00,23.08,23.1,23.07,23.1,354200.0,23.08,23.1,23.07,23.1,354200.0
2025-05-12 13:05:00,23.09,23.15,23.08,23.13,538838.0,23.09,23.15,23.08,23.13,538838.0
2025-05-12 13:10:00,23.13,23.13,23.07,23.09,423376.0,23.13,23.13,23.07,23.09,423376.0
2025-05-12 13:15:00,23.09,23.09,23.05,23.05,974865.0,23.09,23.09,23.05,23.05,974865.0
2025-05-12 13:20:00,23.06,23.1,23.04,23.09,566511.0,23.06,23.1,23.04,23.09,566511.0
2025-05-12 13:25:00,23.09,23.09,23.06,23.07,315536.0,23.09,23.09,23.06,23.07,315536.0
2025-05-12 13:30:00,23.08,23.09,23.04,23.04,301363.0,23.08,23.09,23.04,23.04,301363.0
2025-05-12 13:35:00,23.04,23.06,23.01,23.05,425005.0,23.04,23.06,23.01,23.05,425005.0
2025-05-12 13:40:00,23.06,23.06,23.04,23.06,207863.0,23.06,23.06,23.04,23.06,207863.0
2025-05-12 13:45:00,23.05,23.07,23.04,23.04,229743.0,23.05,23.07,23.04,23.04,229743.0
2025-05-12 13:50:00,23.05,23.06,23.04,23.06,183950.0,23.05,23.06,23.04,23.06,183950.0
2025-05-12 13:55:00,23.05,23.06,23.02,23.04,395189.0,23.05,23.06,23.02,23.04,395189.0
2025-05-12 14:00:00,23.04,23.11,23.03,23.1,662117.0,23.04,23.11,23.03,23.1,662117.0
2025-05-12 14:05:00,23.11,23.11,23.05,23.06,258746.0,23.11,23.11,23.05,23.06,258746.0
2025-05-12 14:10:00,23.05,23.06,23.02,23.04,237928.0,23.05,23.06,23.02,23.04,237928.0
2025-05-12 14:15:00,23.04,23.05,23.02,23.05,256927.0,23.04,23.05,23.02,23.05,256927.0
2025-05-12 14:20:00,23.05,23.05,23.0,23.01,322004.0,23.05,23.05,23.0,23.01,322004.0
2025-05-12 14:25:00,23.02,23.02,22.98,23.0,321775.0,23.02,23.02,22.98,23.0,321775.0
2025-05-12 14:30:00,23.0,23.01,22.98,22.99,421873.0,23.0,23.01,22.98,22.99,421873.0
2025-05-12 14:35:00,22.98,23.02,22.97,23.0,1084577.0,22.98,23.02,22.97,23.0,1084577.0
2025-05-12 14:40:00,23.01,23.02,23.0,23.01,196026.0,23.01,23.02,23.0,23.01,196026.0
2025-05-12 14:45:00,23.01,23.02,22.99,23.01,264748.0,23.01,23.02,22.99,23.01,264748.0
2025-05-12 14:50:00,23.01,23.01,22.97,22.98,189623.0,23.01,23.01,22.97,22.98,189623.0
2025-05-12 14:55:00,22.98,23.01,22.98,22.99,274094.0,22.98,23.01,22.98,22.99,274094.0
2025-05-12 15:00:00,23.0,23.03,22.98,23.03,326148.0,23.0,23.03,22.98,23.03,326148.0
2025-05-12 15:05:00,23.03,23.04,23.01,23.03,278202.0,23.03,23.04,23.01,23.03,278202.0
2025-05-12 15:10:00,23.03,23.05,23.02,23.04,331411.0,23.03,23.05,23.02,23.04,331411.0
2025-05-12 15:15:00,23.04,23.08,23.02,23.07,377207.0,23.04,23.08,23.02,23.07,377207.0
2025-05-12 15:20:00,23.07,23.07,23.01,23.04,488184.0,23.07,23.07,23.01,23.04,488184.0
2025-05-12 15:25:00,23.04,23.04,23.01,23.01,304602.0,23.04,23.04,23.01,23.01,304602.0
2025-05-12 15:30:00,23.01,23.04,23.0,23.04,381559.0,23.01,23.04,23.0,23.04,381559.0
2025-05-12 15:35:00,23.04,23.06,23.03,23.04,394177.0,23.04,23.06,23.03,23.04,394177.0
2025-05-12 15:40:00,23.04,23.05,23.01,23.02,634949.0,23.04,23.05,23.01,23.02,634949.0
2025-05-12 15:45:00,23.02,23.04,23.0,23.04,551946.0,23.02,23.04,23.0,23.04,551946.0
2025-05-12 15:50:00,23.03,23.05,23.0,23.04,1026640.0,23.03,23.05,23.0,23.04,1026640.0
2025-05-12 15:55:00,23.04,23.11,23.02,23.09,3046259.0,23.04,23.11,23.02,23.09,3046259.0
2025-05-13 09:30:00,22.92,22.94,22.66,22.67,1804602.0,22.92,22.94,22.66,22.67,1804602.0
2025-05-13 09:35:00,22.67,22.68,22.49,22.56,1298570.0,22.67,22.68,22.49,22.56,1298570.0
2025-05-13 09:40:00,22.55,22.64,22.51,22.64,742583.0,22.55,22.64,22.51,22.64,742583.0
2025-05-13 09:45:00,22.64,22.69,22.6,22.66,533498.0,22.64,22.69,22.6,22.66,533498.0
2025-05-13 09:50:00,22.67,22.72,22.66,22.68,376942.0,22.67,22.72,22.66,22.68,376942.0
2025-05-13 09:55:00,22.68,22.76,22.68,22.73,348918.0,22.68,22.76,22.68,22.73,348918.0
2025-05-13 10:00:00,22.73,22.74,22.67,22.71,641274.0,22.73,22.74,22.67,22.71,641274.0
2025-05-13 10:05:00,22.71,22.75,22.68,22.75,326670.0,22.71,22.75,22.68,22.75,326670.0
2025-05-13 10:10:00,22.74,22.79,22.73,22.77,508863.0,22.74,22.79,22.73,22.77,508863.0
2025-05-13 10:15:00,22.78,22.79,22.72,22.75,345428.0,22.78,22.79,22.72,22.75,345428.0
2025-05-13 10:20:00,22.75,22.77,22.7,22.7,475295.0,22.75,22.77,22.7,22.7,475295.0
2025-05-13 10:25:00,22.71,22.74,22.69,22.7,467739.0,22.71,22.74,22.69,22.7,467739.0
2025-05-13 10:30:00,22.7,22.75,22.68,22.74,924915.0,22.7,22.75,22.68,22.74,924915.0
2025-05-13 10:35:00,22.75,22.75,22.7,22.74,453747.0,22.75,22.75,22.7,22.74,453747.0
2025-05-13 10:40:00,22.75,22.77,22.73,22.77,473898.0,22.75,22.77,22.73,22.77,473898.0
2025-05-13 10:45:00,22.77,22.78,22.73,22.75,363365.0,22.77,22.78,22.73,22.75,363365.0
2025-05-13 10:50:00,22.75,22.75,22.72,22.73,291176.0,22.75,22.75,22.72,22.73,291176.0
2025-05-13 10:55:00,22.73,22.74,22.7,22.71,292072.0,22.73,22.74,22.7,22.71,292072.0
2025-05-13 11:00:00,22.71,22.77,22.71,22.77,339589.0,22.71,22.77,22.71,22.77,339589.0
2025-05-13 11:05:00,22.77,22.81,22.75,22.78,413248.0,22.77,22.81,22.75,22.78,413248.0
2025-05-13 11:10:00,22.77,22.78,22.71,22.72,383573.0,22.77,22.78,22.71,22.72,383573.0
2025-05-13 11:15:00,22.71,22.77,22.71,22.74,585296.0,22.71,22.77,22.71,22.74,585296.0
2025-05-13 11:20:00,22.73,22.76,22.73,22.76,261780.0,22.73,22.76,22.73,22.76,261780.0
2025-05-13 11:25:00,22.76,22.81,22.75,22.79,399275.0,22.76,22.81,22.75,22.79,399275.0
2025-05-13 11:30:00,22.79,22.85,22.78,22.85,401154.0,22.79,22.85,22.78,22.85,401154.0
2025-05-13 11:35:00,22.85,22.86,22.83,22.83,349005.0,22.85,22.86,22.83,22.83,349005.0
2025-05-13 11:40:00,22.84,22.89,22.83,22.87,229047.0,22.84,22.89,22.83,22.87,229047.0
2025-05-13 11:45:00,22.87,22.88,22.83,22.84,388762.0,22.87,22.88,22.83,22.84,388762.0
2025-05-13 11:50:00,22.83,22.84,22.8,22.82,206148.0,22.83,22.84,22.8,22.82,206148.0
2025-05-13 11:55:00,22.82,22.82,22.8,22.81,201463.0,22.82,22.82,22.8,22.81,201463.0
2025-05-13 12:00:00,22.81,22.83,22.8,22.83,172825.0,22.81,22.83,22.8,22.83,172825.0
2025-05-13 12:05:00,22.83,22.85,22.82,22.84,193402.0,22.83,22.85,22.82,22.84,193402.0
2025-05-13 12:10:00,22.84,22.87,22.83,22.87,232016.0,22.84,22.87,22.83,22.87,232016.0
2025-05-13 12:15:00,22.87,22.89,22.86,22.87,437481.0,22.87,22.89,22.86,22.87,437481.0
2025-05-13 12:20:00,22.88,22.9,22.86,22.88,385824.0,22.88,22.9,22.86,22.88,385824.0
2025-05-13 12:25:00,22.87,22.87,22.85,22.86,379845.0,22.87,22.87,22.85,22.86,379845.0
2025-05-13 12:30:00,22.87,22.87,22.85,22.86,184110.0,22.87,22.87,22.85,22.86,184110.0
2025-05-13 12:35:00,22.86,22.9,22.85,22.9,351522.0,22.86,22.9,22.85,22.9,351522.0
2025-05-13 12:40:00,22.89,22.9,22.87,22.88,269699.0,22.89,22.9,22.87,22.88,269699.0
2025-05-13 12:45:00,22.88,22.88,22.85,22.86,424724.0,22.88,22.88,22.85,22.86,424724.0
2025-05-13 12:50:00,22.86,22.87,22.84,22.86,202063.0,22.86,22.87,22.84,22.86,202063.0
2025-05-13 12:55:00,22.86,22.87,22.84,22.87,322127.0,22.86,22.87,22.84,22.87,322127.0
2025-05-13 13:00:00,22.87,22.88,22.82,22.84,321156.0,22.87,22.88,22.82,22.84,321156.0
2025-05-13 13:05:00,22.84,22.84,22.8,22.82,225553.0,22.84,22.84,22.8,22.82,225553.0
2025-05-13 13:10:00,22.82,22.83,22.81,22.83,194625.0,22.82,22.83,22.81,22.83,194625.0
2025-05-13 13:15:00,22.83,22.85,22.82,22.84,225183.0,22.83,22.85,22.82,22.84,225183.0
2025-05-13 13:20:00,22.84,22.88,22.83,22.88,299926.0,22.84,22.88,22.83,22.88,299926.0
2025-05-13 13:25:00,22.88,22.88,22.85,22.86,156993.0,22.88,22.88,22.85,22.86,156993.0
2025-05-13 13:30:00,22.86,22.9,22.85,22.89,253239.0,22.86,22.9,22.85,22.89,253239.0
2025-05-13 13:35:00,22.89,22.91,22.87,22.88,238294.0,22.89,22.91,22.87,22.88,238294.0
2025-05-13 13:40:00,22.88,22.9,22.87,22.89,249327.0,22.88,22.9,22.87,22.89,249327.0
2025-05-13 13:45:00,22.89,22.93,22.89,22.92,205041.0,22.89,22.93,22.89,22.92,205041.0
2025-05-13 13:50:00,22.91,22.92,22.89,22.89,157117.0,22.91,22.92,22.89,22.89,157117.0
2025-05-13 13:55:00,22.89,22.91,22.89,22.9,183947.0,22.89,22.91,22.89,22.9,183947.0
2025-05-13 14:00:00,22.91,22.94,22.9,22.92,420253.0,22.91,22.94,22.9,22.92,420253.0
2025-05-13 14:05:00,22.93,22.94,22.91,22.94,198483.0,22.93,22.94,22.91,22.94,198483.0
2025-05-13 14:10:00,22.94,22.94,22.92,22.93,176354.0,22.94,22.94,22.92,22.93,176354.0
2025-05-13 14:15:00,22.93,22.93,22.91,22.91,147261.0,22.93,22.93,22.91,22.91,147261.0
2025-05-13 14:20:00,22.92,22.92,22.89,22.92,346656.0,22.92,22.92,22.89,22.92,346656.0
2025-05-13 14:25:00,22.92,22.93,22.91,22.91,319167.0,22.92,22.93,22.91,22.91,319167.0
2025-05-13 14:30:00,22.92,22.94,22.91,22.92,330386.0,22.92,22.94,22.91,22.92,330386.0
2025-05-13 14:35:00,22.91,22.96,22.91,22.96,284693.0,22.91,22.96,22.91,22.96,284693.0
2025-05-13 14:40:00,22.96,22.96,22.93,22.95,249741.0,22.96,22.96,22.93,22.95,249741.0
2025-05-13 14:45:00,22.96,22.96,22.94,22.94,170101.0,22.96,22.96,22.94,22.94,170101.0
2025-05-13 14:50:00,22.95,22.96,22.94,22.95,187708.0,22.95,22.96,22.94,22.95,187708.0
2025-05-13 14:55:00,22.95,22.95,22.92,22.93,341109.0,22.95,22.95,22.92,22.93,341109.0
2025-05-13 15:00:00,22.93,22.93,22.92,22.93,281094.0,22.93,22.93,22.92,22.93,281094.0
2025-05-13 15:05:00,22.93,22.95,22.92,22.95,223005.0,22.93,22.95,22.92,22.95,223005.0
2025-05-13 15:10:00,22.95,22.98,22.94,22.96,273143.0,22.95,22.98,22.94,22.96,273143.0
2025-05-13 15:15:00,22.96,22.98,22.95,22.96,304950.0,22.96,22.98,22.95,22.96,304950.0
2025-05-13 15:20:00,22.96,22.96,22.93,22.95,474047.0,22.96,22.96,22.93,22.95,474047.0
2025-05-13 15:25:00,22.96,22.98,22.95,22.98,279066.0,22.96,22.98,22.95,22.98,279066.0
2025-05-13 15:30:00,22.98,22.98,22.96,22.96,326886.0,22.98,22.98,22.96,22.96,326886.0
2025-05-13 15:35:00,22.96,22.98,22.95,22.95,565181.0,22.96,22.98,22.95,22.95,565181.0
2025-05-13 15:40:00,22.96,22.96,22.94,22.95,310113.0,22.96,22.96,22.94,22.95,310113.0
2025-05-13 15:45:00,22.95,22.95,22.91,22.93,472839.0,22.95,22.95,22.91,22.93,472839.0
2025-05-13 15:50:00,22.93,22.93,22.87,22.88,569811.0,22.93,22.93,22.87,22.88,569811.0
2025-05-13 15:55:00,22.88,22.9,22.86,22.87,1843401.0,22.88,22.9,22.86,22.87,1843401.0
2025-05-14 09:30:00,22.86,22.9,22.75,22.77,1493883.0,22.86,22.9,22.75,22.77,1493883.0
2025-05-14 09:35:00,22.77,22.8,22.74,22.75,417877.0,22.77,22.8,22.74,22.75,417877.0
2025-05-14 09:40:00,22.74,22.79,22.71,22.73,438251.0,22.74,22.79,22.71,22.73,438251.0
2025-05-14 09:45:00,22.73,22.73,22.58,22.59,641412.0,22.73,22.73,22.58,22.59,641412.0
2025-05-14 09:50:00,22.59,22.64,22.56,22.59,446926.0,22.59,22.64,22.56,22.59,446926.0
2025-05-14 09:55:00,22.6,22.61,22.56,22.58,414741.0,22.6,22.61,22.56,22.58,414741.0
2025-05-14 10:00:00,22.58,22.59,22.5,22.51,640025.0,22.58,22.59,22.5,22.51,640025.0
2025-05-14 10:05:00,22.51,22.53,22.42,22.44,1001513.0,22.51,22.53,22.42,22.44,1001513.0
2025-05-14 10:10:00,22.44,22.48,22.43,22.44,718645.0,22.44,22.48,22.43,22.44,718645.0
2025-05-14 10:15:00,22.44,22.45,22.39,22.42,657190.0,22.44,22.45,22.39,22.42,657190.0
2025-05-14 10:20:00,22.41,22.42,22.35,22.37,816899.0,22.41,22.42,22.35,22.37,816899.0
2025-05-14 10:25:00,22.37,22.38,22.3,22.3,515508.0,22.37,22.38,22.3,22.3,515508.0
2025-05-14 10:30:00,22.3,22.35,22.3,22.31,652254.0,22.3,22.35,22.3,22.31,652254.0
2025-05-14 10:35:00,22.32,22.32,22.27,22.29,664060.0,22.32,22.32,22.27,22.29,664060.0
2025-05-14 10:40:00,22.29,22.29,22.25,22.26,461067.0,22.29,22.29,22.25,22.26,461067.0
2025-05-14 10:45:00,22.26,22.26,22.22,22.25,545920.0,22.26,22.26,22.22,22.25,545920.0
2025-05-14 10:50:00,22.24,22.26,22.21,22.23,734613.0,22.24,22.26,22.21,22.23,734613.0
2025-05-14 10:55:00,22.23,22.26,22.22,22.25,508204.0,22.23,22.26,22.22,22.25,508204.0
2025-05-14 11:00:00,22.25,22.26,22.2,22.22,835318.0,22.25,22.26,22.2,22.22,835318.0
2025-05-14 11:05:00,22.21,22.23,22.17,22.18,972270.0,22.21,22.23,22.17,22.18,972270.0
2025-05-14 11:10:00,22.18,22.21,22.17,22.2,700569.0,22.18,22.21,22.17,22.2,700569.0
2025-05-14 11:15:00,22.2,22.2,22.14,22.16,546933.0,22.2,22.2,22.14,22.16,546933.0
2025-05-14 11:20:00,22.16,22.18,22.14,22.17,604198.0,22.16,22.18,22.14,22.17,604198.0
2025-05-14 11:25:00,22.16,22.24,22.16,22.23,833264.0,22.16,22.24,22.16,22.23,833264.0
2025-05-14 11:30:00,22.23,22.28,22.21,22.27,615065.0,22.23,22.28,22.21,22.27,615065.0
2025-05-14 11:35:00,22.28,22.28,22.24,22.26,964084.0,22.28,22.28,22.24,22.26,964084.0
2025-05-14 11:40:00,22.25,22.3,22.25,22.26,812974.0,22.25,22.3,22.25,22.26,812974.0
2025-05-14 11:45:00,22.26,22.28,22.25,22.27,357283.0,22.26,22.28,22.25,22.27,357283.0
2025-05-14 11:50:00,22.26,22.26,22.2,22.2,481664.0,22.26,22.26,22.2,22.2,481664.0
2025-05-14 11:55:00,22.2,22.23,22.19,22.22,424043.0,22.2,22.23,22.19,22.22,424043.0
2025-05-14 12:00:00,22.23,22.23,22.2,22.23,319032.0,22.23,22.23,22.2,22.23,319032.0
2025-05-14 12:05:00,22.22,22.24,22.21,22.21,402195.0,22.22,22.24,22.21,22.21,402195.0
2025-05-14 12:10:00,22.22,22.22,22.17,22.19,424155.0,22.22,22.22,22.17,22.19,424155.0
2025-05-14 12:15:00,22.19,22.2,22.18,22.19,280800.0,22.19,22.2,22.18,22.19,280800.0
2025-05-14 12:20:00,22.18,22.19,22.15,22.15,665986.0,22.18,22.19,22.15,22.15,665986.0
2025-05-14 12:25:00,22.15,22.16,22.1,22.11,795890.0,22.15,22.16,22.1,22.11,795890.0
2025-05-14 12:30:00,22.11,22.12,22.09,22.09,595346.0,22.11,22.12,22.09,22.09,595346.0
2025-05-14 12:35:00,22.1,22.11,22.07,22.09,741056.0,22.1,22.11,22.07,22.09,741056.0
2025-05-14 12:40:00,22.09,22.09,22.06,22.06,550493.0,22.09,22.09,22.06,22.06,550493.0
2025-05-14 12:45:00,22.06,22.1,22.06,22.09,484005.0,22.06,22.1,22.06,22.09,484005.0
2025-05-14 12:50:00,22.09,22.13,22.08,22.12,656527.0,22.09,22.13,22.08,22.12,656527.0
2025-05-14 12:55:00,22.11,22.13,22.11,22.12,373267.0,22.11,22.13,22.11,22.12,373267.0
2025-05-14 13:00:00,22.11,22.12,22.11,22.12,227767.0,22.11,22.12,22.11,22.12,227767.0
2025-05-14 13:05:00,22.11,22.12,22.1,22.12,341793.0,22.11,22.12,22.1,22.12,341793.0
2025-05-14 13:10:00,22.12,22.13,22.11,22.11,343105.0,22.12,22.13,22.11,22.11,343105.0
2025-05-14 13:15:00,22.12,22.13,22.08,22.09,656551.0,22.12,22.13,22.08,22.09,656551.0
2025-05-14 13:20:00,22.09,22.09,22.05,22.06,421194.0,22.09,22.09,22.05,22.06,421194.0
2025-05-14 13:25:00,22.07,22.1,22.06,22.07,493490.0,22.07,22.1,22.06,22.07,493490.0
2025-05-14 13:30:00,22.07,22.09,22.05,22.07,366560.0,22.07,22.09,22.05,22.07,366560.0
2025-05-14 13:35:00,22.07,22.1,22.07,22.09,388621.0,22.07,22.1,22.07,22.09,388621.0
2025-05-14 13:40:00,22.09,22.11,22.08,22.09,289943.0,22.09,22.11,22.08,22.09,289943.0
2025-05-14 13:45:00,22.09,22.1,22.08,22.09,338236.0,22.09,22.1,22.08,22.09,338236.0
2025-05-14 13:50:00,22.09,22.12,22.08,22.11,267994.0,22.09,22.12,22.08,22.11,267994.0
2025-05-14 13:55:00,22.11,22.11,22.08,22.09,347071.0,22.11,22.11,22.08,22.09,347071.0
2025-05-14 14:00:00,22.09,22.1,22.06,22.06,315797.0,22.09,22.1,22.06,22.06,315797.0
2025-05-14 14:05:00,22.06,22.07,22.04,22.05,449518.0,22.06,22.07,22.04,22.05,449518.0
2025-05-14 14:10:00,22.05,22.06,22.04,22.04,410568.0,22.05,22.06,22.04,22.04,410568.0
2025-05-14 14:15:00,22.04,22.05,22.02,22.03,425109.0,22.04,22.05,22.02,22.03,425109.0
2025-05-14 14:20:00,22.03,22.05,22.03,22.04,268217.0,22.03,22.05,22.03,22.04,268217.0
2025-05-14 14:25:00,22.05,22.05,22.02,22.03,316109.0,22.05,22.05,22.02,22.03,316109.0
2025-05-14 14:30:00,22.03,22.07,22.02,22.07,519184.0,22.03,22.07,22.02,22.07,519184.0
2025-05-14 14:35:00,22.07,22.09,22.05,22.07,411947.0,22.07,22.09,22.05,22.07,411947.0
2025-05-14 14:40:00,22.07,22.1,22.06,22.08,288413.0,22.07,22.1,22.06,22.08,288413.0
2025-05-14 14:45:00,22.09,22.1,22.08,22.1,317712.0,22.09,22.1,22.08,22.1,317712.0
2025-05-14 14:50:00,22.1,22.12,22.08,22.12,352203.0,22.1,22.12,22.08,22.12,352203.0
2025-05-14 14:55:00,22.12,22.12,22.1,22.12,326671.0,22.12,22.12,22.1,22.12,326671.0
2025-05-14 15:00:00,22.11,22.12,22.08,22.09,512689.0,22.11,22.12,22.08,22.09,512689.0
2025-05-14 15:05:00,22.1,22.11,22.07,22.11,1726744.0,22.1,22.11,22.07,22.11,1726744.0
2025-05-14 15:10:00,22.11,22.12,22.1,22.11,263990.0,22.11,22.12,22.1,22.11,263990.0
2025-05-14 15:15:00,22.11,22.12,22.1,22.1,391856.0,22.11,22.12,22.1,22.1,391856.0
2025-05-14 15:20:00,22.1,22.12,22.01,22.03,660412.0,22.1,22.12,22.01,22.03,660412.0
2025-05-14 15:25:00,22.02,22.05,22.01,22.04,386708.0,22.02,22.05,22.01,22.04,386708.0
2025-05-14 15:30:00,22.04,22.06,22.03,22.05,451639.0,22.04,22.06,22.03,22.05,451639.0
2025-05-14 15:35:00,22.04,22.06,22.03,22.04,681702.0,22.04,22.06,22.03,22.04,681702.0
2025-05-14 15:40:00,22.04,22.04,22.01,22.02,928548.0,22.04,22.04,22.01,22.02,928548.0
2025-05-14 15:45:00,22.02,22.04,22.01,22.03,864906.0,22.02,22.04,22.01,22.03,864906.0
2025-05-14 15:50:00,22.03,22.07,22.02,22.04,1408319.0,22.03,22.07,22.02,22.04,1408319.0
2025-05-14 15:55:00,22.04,22.04,21.97,22.0,4142932.0,22.04,22.04,21.97,22.0,4142932.0
2025-05-15 09:30:00,22.2,22.28,22.09,22.16,1109962.0,22.2,22.28,22.09,22.16,1109962.0
2025-05-15 09:35:00,22.16,22.19,22.11,22.15,599677.0,22.16,22.19,22.11,22.15,599677.0
2025-05-15 09:40:00,22.16,22.18,22.13,22.14,474232.0,22.16,22.18,22.13,22.14,474232.0
2025-05-15 09:45:00,22.13,22.16,22.13,22.14,208347.0,22.13,22.16,22.13,22.14,208347.0
2025-05-15 09:50:00,22.14,22.23,22.13,22.21,428414.0,22.14,22.23,22.13,22.21,428414.0
2025-05-15 09:55:00,22.21,22.27,22.2,22.24,581994.0,22.21,22.27,22.2,22.24,581994.0
2025-05-15 10:00:00,22.25,22.33,22.24,22.32,698251.0,22.25,22.33,22.24,22.32,698251.0
2025-05-15 10:05:00,22.32,22.34,22.24,22.26,488048.0,22.32,22.34,22.24,22.26,488048.0
2025-05-15 10:10:00,22.26,22.3,22.25,22.27,272456.0,22.26,22.3,22.25,22.27,272456.0
2025-05-15 10:15:00,22.27,22.29,22.25,22.28,362094.0,22.27,22.29,22.25,22.28,362094.0
2025-05-15 10:20:00,22.28,22.34,22.28,22.29,450691.0,22.28,22.34,22.28,22.29,450691.0
2025-05-15 10:25:00,22.29,22.33,22.29,22.3,341838.0,22.29,22.33,22.29,22.3,341838.0
2025-05-15 10:30:00,22.29,22.33,22.27,22.33,411691.0,22.29,22.33,22.27,22.33,411691.0
2025-05-15 10:35:00,22.33,22.37,22.3,22.37,457273.0,22.33,22.37,22.3,22.37,457273.0
2025-05-15 10:40:00,22.37,22.38,22.33,22.35,708607.0,22.37,22.38,22.33,22.35,708607.0
2025-05-15 10:45:00,22.35,22.36,22.32,22.35,329572.0,22.35,22.36,22.32,22.35,329572.0
2025-05-15 10:50:00,22.35,22.38,22.32,22.37,603710.0,22.35,22.38,22.32,22.37,603710.0
2025-05-15 10:55:00,22.37,22.41,22.36,22.4,401942.0,22.37,22.41,22.36,22.4,401942.0
2025-05-15 11:00:00,22.41,22.44,22.4,22.43,720869.0,22.41,22.44,22.4,22.43,720869.0
2025-05-15 11:05:00,22.43,22.46,22.42,22.44,299539.0,22.43,22.46,22.42,22.44,299539.0
2025-05-15 11:10:00,22.43,22.5,22.43,22.48,646659.0,22.43,22.5,22.43,22.48,646659.0
2025-05-15 11:15:00,22.49,22.5,22.46,22.48,347747.0,22.49,22.5,22.46,22.48,347747.0
2025-05-15 11:20:00,22.48,22.53,22.4,22.47,2076237.0,22.48,22.53,22.4,22.47,2076237.0
2025-05-15 11:25:00,22.48,22.49,22.41,22.43,495512.0,22.48,22.49,22.41,22.43,495512.0
2025-05-15 11:30:00,22.43,22.48,22.42,22.46,447678.0,22.43,22.48,22.42,22.46,447678.0
2025-05-15 11:35:00,22.46,22.47,22.37,22.37,520022.0,22.46,22.47,22.37,22.37,520022.0
2025-05-15 11:40:00,22.38,22.43,22.37,22.42,409124.0,22.38,22.43,22.37,22.42,409124.0
2025-05-15 11:45:00,22.43,22.44,22.4,22.41,226808.0,22.43,22.44,22.4,22.41,226808.0
2025-05-15 11:50:00,22.42,22.43,22.37,22.41,806432.0,22.42,22.43,22.37,22.41,806432.0
2025-05-15 11:55:00,22.41,22.42,22.39,22.41,495502.0,22.41,22.42,22.39,22.41,495502.0
2025-05-15 12:00:00,22.41,22.43,22.39,22.42,696716.0,22.41,22.43,22.39,22.42,696716.0
2025-05-15 12:05:00,22.43,22.49,22.42,22.48,446813.0,22.43,22.49,22.42,22.48,446813.0
2025-05-15 12:10:00,22.48,22.49,22.46,22.48,469395.0,22.48,22.49,22.46,22.48,469395.0
2025-05-15 12:15:00,22.48,22.48,22.45,22.47,330463.0,22.48,22.48,22.45,22.47,330463.0
2025-05-15 12:20:00,22.48,22.52,22.46,22.51,220641.0,22.48,22.52,22.46,22.51,220641.0
2025-05-15 12:25:00,22.52,22.52,22.47,22.48,257321.0,22.52,22.52,22.47,22.48,257321.0
2025-05-15 12:30:00,22.48,22.5,22.47,22.48,258975.0,22.48,22.5,22.47,22.48,258975.0
2025-05-15 12:35:00,22.48,22.49,22.45,22.45,245812.0,22.48,22.49,22.45,22.45,245812.0
2025-05-15 12:40:00,22.46,22.46,22.43,22.45,133362.0,22.46,22.46,22.43,22.45,133362.0
2025-05-15 12:45:00,22.45,22.47,22.43,22.46,177277.0,22.45,22.47,22.43,22.46,177277.0
2025-05-15 12:50:00,22.46,22.49,22.45,22.48,203344.0,22.46,22.49,22.45,22.48,203344.0
2025-05-15 12:55:00,22.48,22.5,22.47,22.5,251505.0,22.48,22.5,22.47,22.5,251505.0
2025-05-15 13:00:00,22.49,22.5,22.46,22.49,546207.0,22.49,22.5,22.46,22.49,546207.0
2025-05-15 13:05:00,22.5,22.51,22.46,22.46,272847.0,22.5,22.51,22.46,22.46,272847.0
2025-05-15 13:10:00,22.46,22.47,22.43,22.43,268856.0,22.46,22.47,22.43,22.43,268856.0
2025-05-15 13:15:00,22.44,22.44,22.41,22.42,273698.0,22.44,22.44,22.41,22.42,273698.0
2025-05-15 13:20:00,22.42,22.45,22.42,22.45,289825.0,22.42,22.45,22.42,22.45,289825.0
2025-05-15 13:25:00,22.45,22.46,22.43,22.45,243638.0,22.45,22.46,22.43,22.45,243638.0
2025-05-15 13:30:00,22.45,22.48,22.44,22.46,573400.0,22.45,22.48,22.44,22.46,573400.0
2025-05-15 13:35:00,22.46,22.5,22.45,22.46,522558.0,22.46,22.5,22.45,22.46,522558.0
2025-05-15 13:40:00,22.46,22.47,22.45,22.46,205891.0,22.46,22.47,22.45,22.46,205891.0
2025-05-15 13:45:00,22.46,22.48,22.45,22.48,204128.0,22.46,22.48,22.45,22.48,204128.0
2025-05-15 13:50:00,22.48,22.49,22.46,22.49,484888.0,22.48,22.49,22.46,22.49,484888.0
2025-05-15 13:55:00,22.49,22.49,22.46,22.48,393005.0,22.49,22.49,22.46,22.48,393005.0
2025-05-15 14:00:00,22.48,22.49,22.44,22.45,815549.0,22.48,22.49,22.44,22.45,815549.0
2025-05-15 14:05:00,22.44,22.48,22.44,22.46,196667.0,22.44,22.48,22.44,22.46,196667.0
2025-05-15 14:10:00,22.46,22.48,22.46,22.46,119317.0,22.46,22.48,22.46,22.46,119317.0
2025-05-15 14:15:00,22.47,22.48,22.46,22.48,231275.0,22.47,22.48,22.46,22.48,231275.0
2025-05-15 14:20:00,22.48,22.49,22.47,22.48,262177.0,22.48,22.49,22.47,22.48,262177.0
2025-05-15 14:25:00,22.48,22.49,22.45,22.45,367318.0,22.48,22.49,22.45,22.45,367318.0
2025-05-15 14:30:00,22.46,22.49,22.44,22.48,584845.0,22.46,22.49,22.44,22.48,584845.0
2025-05-15 14:35:00,22.48,22.48,22.43,22.46,519529.0,22.48,22.48,22.43,22.46,519529.0
2025-05-15 14:40:00,22.46,22.46,22.43,22.43,231070.0,22.46,22.46,22.43,22.43,231070.0
2025-05-15 14:45:00,22.44,22.47,22.43,22.46,410112.0,22.44,22.47,22.43,22.46,410112.0
2025-05-15 14:50:00,22.47,22.48,22.46,22.46,301580.0,22.47,22.48,22.46,22.46,301580.0
2025-05-15 14:55:00,22.46,22.48,22.46,22.47,362975.0,22.46,22.48,22.46,22.47,362975.0
2025-05-15 15:00:00,22.48,22.49,22.44,22.46,272095.0,22.48,22.49,22.44,22.46,272095.0
2025-05-15 15:05:00,22.46,22.46,22.45,22.46,227059.0,22.46,22.46,22.45,22.46,227059.0
2025-05-15 15:10:00,22.45,22.47,22.45,22.46,296516.0,22.45,22.47,22.45,22.46,296516.0
2025-05-15 15:15:00,22.47,22.49,22.45,22.49,668939.0,22.47,22.49,22.45,22.49,668939.0
2025-05-15 15:20:00,22.49,22.5,22.48,22.49,250805.0,22.49,22.5,22.48,22.49,250805.0
2025-05-15 15:25:00,22.49,22.52,22.47,22.51,648144.0,22.49,22.52,22.47,22.51,648144.0
2025-05-15 15:30:00,22.5,22.55,22.5,22.55,448662.0,22.5,22.55,22.5,22.55,448662.0
2025-05-15 15:35:00,22.54,22.57,22.54,22.55,517871.0,22.54,22.57,22.54,22.55,517871.0
2025-05-15 15:40:00,22.55,22.56,22.48,22.52,1169947.0,22.55,22.56,22.48,22.52,1169947.0
2025-05-15 15:45:00,22.51,22.53,22.48,22.5,858107.0,22.51,22.53,22.48,22.5,858107.0
2025-05-15 15:50:00,22.51,22.55,22.49,22.53,698238.0,22.51,22.55,22.49,22.53,698238.0
2025-05-15 15:55:00,22.54,22.6,22.51,22.6,2829222.0,22.54,22.6,22.51,22.6,2829222.0
2025-05-16 09:30:00,22.65,22.68,22.45,22.48,1907153.0,22.65,22.68,22.45,22.48,1907153.0
2025-05-16 09:35:00,22.49,22.59,22.48,22.58,320970.0,22.49,22.59,22.48,22.58,320970.0
2025-05-16 09:40:00,22.58,22.66,22.57,22.6,408836.0,22.58,22.66,22.57,22.6,408836.0
2025-05-16 09:45:00,22.6,22.66,22.59,22.63,381179.0,22.6,22.66,22.59,22.63,381179.0
2025-05-16 09:50:00,22.63,22.67,22.62,22.65,286835.0,22.63,22.67,22.62,22.65,286835.0
2025-05-16 09:55:00,22.65,22.71,22.65,22.69,458272.0,22.65,22.71,22.65,22.69,458272.0
2025-05-16 10:00:00,22.68,22.71,22.66,22.7,411778.0,22.68,22.71,22.66,22.7,411778.0
2025-05-16 10:05:00,22.7,22.71,22.64,22.66,292911.0,22.7,22.71,22.64,22.66,292911.0
2025-05-16 10:10:00,22.66,22.67,22.62,22.62,215035.0,22.66,22.67,22.62,22.62,215035.0
2025-05-16 10:15:00,22.63,22.66,22.61,22.64,265292.0,22.63,22.66,22.61,22.64,265292.0
2025-05-16 10:20:00,22.64,22.67,22.64,22.64,293419.0,22.64,22.67,22.64,22.64,293419.0
2025-05-16 10:25:00,22.65,22.68,22.64,22.66,327748.0,22.65,22.68,22.64,22.66,327748.0
2025-05-16 10:30:00,22.66,22.66,22.62,22.64,269090.0,22.66,22.66,22.62,22.64,269090.0
2025-05-16 10:35:00,22.64,22.69,22.62,22.69,465010.0,22.64,22.69,22.62,22.69,465010.0
2025-05-16 10:40:00,22.68,22.74,22.68,22.71,285499.0,22.68,22.74,22.68,22.71,285499.0
2025-05-16 10:45:00,22.71,22.71,22.67,22.68,210458.0,22.71,22.71,22.67,22.68,210458.0
2025-05-16 10:50:00,22.67,22.68,22.65,22.66,168659.0,22.67,22.68,22.65,22.66,168659.0
2025-05-16 10:55:00,22.66,22.66,22.63,22.64,171166.0,22.66,22.66,22.63,22.64,171166.0
2025-05-16 11:00:00,22.64,22.68,22.63,22.66,197815.0,22.64,22.68,22.63,22.66,197815.0
2025-05-16 11:05:00,22.66,22.68,22.63,22.64,270407.0,22.66,22.68,22.63,22.64,270407.0
2025-05-16 11:10:00,22.63,22.66,22.63,22.66,169138.0,22.63,22.66,22.63,22.66,169138.0
2025-05-16 11:15:00,22.66,22.66,22.64,22.66,229011.0,22.66,22.66,22.64,22.66,229011.0
2025-05-16 11:20:00,22.66,22.66,22.64,22.64,162651.0,22.66,22.66,22.64,22.64,162651.0
2025-05-16 11:25:00,22.64,22.66,22.61,22.63,412304.0,22.64,22.66,22.61,22.63,412304.0
2025-05-16 11:30:00,22.62,22.63,22.57,22.61,385379.0,22.62,22.63,22.57,22.61,385379.0
2025-05-16 11:35:00,22.61,22.63,22.6,22.62,336070.0,22.61,22.63,22.6,22.62,336070.0
2025-05-16 11:40:00,22.63,22.65,22.62,22.64,169672.0,22.63,22.65,22.62,22.64,169672.0
2025-05-16 11:45:00,22.64,22.65,22.63,22.65,135949.0,22.64,22.65,22.63,22.65,135949.0
2025-05-16 11:50:00,22.64,22.66,22.64,22.64,177304.0,22.64,22.66,22.64,22.64,177304.0
2025-05-16 11:55:00,22.65,22.67,22.64,22.65,183139.0,22.65,22.67,22.64,22.65,183139.0
2025-05-16 12:00:00,22.65,22.68,22.64,22.67,252668.0,22.65,22.68,22.64,22.67,252668.0
2025-05-16 12:05:00,22.67,22.67,22.65,22.66,100327.0,22.67,22.67,22.65,22.66,100327.0
2025-05-16 12:10:00,22.66,22.68,22.65,22.68,155237.0,22.66,22.68,22.65,22.68,155237.0
2025-05-16 12:15:00,22.68,22.69,22.67,22.68,214183.0,22.68,22.69,22.67,22.68,214183.0
2025-05-16 12:20:00,22.68,22.68,22.67,22.68,105545.0,22.68,22.68,22.67,22.68,105545.0
2025-05-16 12:25:00,22.68,22.7,22.67,22.7,200899.0,22.68,22.7,22.67,22.7,200899.0
2025-05-16 12:30:00,22.69,22.71,22.69,22.71,206377.0,22.69,22.71,22.69,22.71,206377.0
2025-05-16 12:35:00,22.7,22.72,22.7,22.71,181392.0,22.7,22.72,22.7,22.71,181392.0
2025-05-16 12:40:00,22.72,22.72,22.69,22.7,182601.0,22.72,22.72,22.69,22.7,182601.0
2025-05-16 12:45:00,22.7,22.7,22.67,22.68,342387.0,22.7,22.7,22.67,22.68,342387.0
2025-05-16 12:50:00,22.68,22.7,22.66,22.69,184251.0,22.68,22.7,22.66,22.69,184251.0
2025-05-16 12:55:00,22.7,22.71,22.68,22.69,232751.0,22.7,22.71,22.68,22.69,232751.0
2025-05-16 13:00:00,22.69,22.72,22.68,22.71,721422.0,22.69,22.72,22.68,22.71,721422.0
2025-05-16 13:05:00,22.71,22.73,22.69,22.7,361444.0,22.71,22.73,22.69,22.7,361444.0
2025-05-16 13:10:00,22.7,22.7,22.67,22.7,408452.0,22.7,22.7,22.67,22.7,408452.0
2025-05-16 13:15:00,22.7,22.77,22.69,22.71,567482.0,22.7,22.77,22.69,22.71,567482.0
2025-05-16 13:20:00,22.72,22.74,22.71,22.72,215937.0,22.72,22.74,22.71,22.72,215937.0
2025-05-16 13:25:00,22.71,22.72,22.69,22.69,196692.0,22.71,22.72,22.69,22.69,196692.0
2025-05-16 13:30:00,22.7,22.73,22.69,22.73,147221.0,22.7,22.73,22.69,22.73,147221.0
2025-05-16 13:35:00,22.73,22.74,22.72,22.72,156268.0,22.73,22.74,22.72,22.72,156268.0
2025-05-16 13:40:00,22.73,22.75,22.72,22.75,759611.0,22.73,22.75,22.72,22.75,759611.0
2025-05-16 13:45:00,22.75,22.75,22.72,22.73,296665.0,22.75,22.75,22.72,22.73,296665.0
2025-05-16 13:50:00,22.73,22.74,22.71,22.71,395496.0,22.73,22.74,22.71,22.71,395496.0
2025-05-16 13:55:00,22.72,22.72,22.71,22.71,264301.0,22.72,22.72,22.71,22.71,264301.0
2025-05-16 14:00:00,22.71,22.74,22.71,22.73,167760.0,22.71,22.74,22.71,22.73,167760.0
2025-05-16 14:05:00,22.73,22.75,22.73,22.75,241232.0,22.73,22.75,22.73,22.75,241232.0
2025-05-16 14:10:00,22.75,22.75,22.74,22.75,134028.0,22.75,22.75,22.74,22.75,134028.0
2025-05-16 14:15:00,22.74,22.76,22.74,22.76,192608.0,22.74,22.76,22.74,22.76,192608.0
2025-05-16 14:20:00,22.76,22.76,22.73,22.74,375301.0,22.76,22.76,22.73,22.74,375301.0
2025-05-16 14:25:00,22.73,22.75,22.73,22.75,130317.0,22.73,22.75,22.73,22.75,130317.0
2025-05-16 14:30:00,22.75,22.75,22.73,22.73,269194.0,22.75,22.75,22.73,22.73,269194.0
2025-05-16 14:35:00,22.74,22.75,22.73,22.75,156015.0,22.74,22.75,22.73,22.75,156015.0
2025-05-16 14:40:00,22.75,22.76,22.73,22.73,321473.0,22.75,22.76,22.73,22.73,321473.0
2025-05-16 14:45:00,22.73,22.75,22.73,22.73,849520.0,22.73,22.75,22.73,22.73,849520.0
2025-05-16 14:50:00,22.73,22.75,22.72,22.75,258968.0,22.73,22.75,22.72,22.75,258968.0
2025-05-16 14:55:00,22.75,22.75,22.74,22.75,140078.0,22.75,22.75,22.74,22.75,140078.0
2025-05-16 15:00:00,22.75,22.76,22.74,22.76,214747.0,22.75,22.76,22.74,22.76,214747.0
2025-05-16 15:05:00,22.76,22.79,22.75,22.79,244997.0,22.76,22.79,22.75,22.79,244997.0
2025-05-16 15:10:00,22.79,22.79,22.77,22.78,249606.0,22.79,22.79,22.77,22.78,249606.0
2025-05-16 15:15:00,22.79,22.79,22.78,22.79,219827.0,22.79,22.79,22.78,22.79,219827.0
2025-05-16 15:20:00,22.79,22.79,22.76,22.76,253261.0,22.79,22.79,22.76,22.76,253261.0
2025-05-16 15:25:00,22.77,22.77,22.74,22.75,397550.0,22.77,22.77,22.74,22.75,397550.0
2025-05-16 15:30:00,22.75,22.77,22.74,22.77,258437.0,22.75,22.77,22.74,22.77,258437.0
2025-05-16 15:35:00,22.77,22.79,22.76,22.78,1017416.0,22.77,22.79,22.76,22.78,1017416.0
2025-05-16 15:40:00,22.78,22.78,22.74,22.75,328292.0,22.78,22.78,22.74,22.75,328292.0
2025-05-16 15:45:00,22.75,22.79,22.74,22.79,442353.0,22.75,22.79,22.74,22.79,442353.0
2025-05-16 15:50:00,22.79,22.79,22.77,22.78,624724.0,22.79,22.79,22.77,22.78,624724.0
2025-05-16 15:55:00,22.79,22.85,22.77,22.83,1978983.0,22.79,22.85,22.77,22.83,1978983.0
2025-05-19 09:30:00,22.74,22.95,22.64,22.95,1500666.0,22.74,22.95,22.64,22.95,1500666.0
2025-05-19 09:35:00,22.94,22.98,22.9,22.93,535091.0,22.94,22.98,22.9,22.93,535091.0
2025-05-19 09:40:00,22.92,22.93,22.76,22.77,392583.0,22.92,22.93,22.76,22.77,392583.0
2025-05-19 09:45:00,22.77,22.86,22.72,22.86,619383.0,22.77,22.86,22.72,22.86,619383.0
2025-05-19 09:50:00,22.86,22.86,22.77,22.84,712773.0,22.86,22.86,22.77,22.84,712773.0
2025-05-19 09:55:00,22.84,22.9,22.83,22.89,266167.0,22.84,22.9,22.83,22.89,266167.0
2025-05-19 10:00:00,22.89,22.93,22.87,22.88,401414.0,22.89,22.93,22.87,22.88,401414.0
2025-05-19 10:05:00,22.88,22.9,22.83,22.89,252292.0,22.88,22.9,22.83,22.89,252292.0
2025-05-19 10:10:00,22.9,22.92,22.8,22.86,277303.0,22.9,22.92,22.8,22.86,277303.0
2025-05-19 10:15:00,22.85,22.9,22.84,22.89,180540.0,22.85,22.9,22.84,22.89,180540.0
2025-05-19 10:20:00,22.89,22.93,22.88,22.91,225395.0,22.89,22.93,22.88,22.91,225395.0
2025-05-19 10:25:00,22.9,22.91,22.83,22.86,217912.0,22.9,22.91,22.83,22.86,217912.0
2025-05-19 10:30:00,22.87,22.88,22.84,22.87,216291.0,22.87,22.88,22.84,22.87,216291.0
2025-05-19 10:35:00,22.87,22.88,22.83,22.85,173873.0,22.87,22.88,22.83,22.85,173873.0
2025-05-19 10:40:00,22.85,22.88,22.84,22.86,163659.0,22.85,22.88,22.84,22.86,163659.0
2025-05-19 10:45:00,22.86,22.87,22.84,22.85,149742.0,22.86,22.87,22.84,22.85,149742.0
2025-05-19 10:50:00,22.85,22.87,22.84,22.84,490811.0,22.85,22.87,22.84,22.84,490811.0
2025-05-19 10:55:00,22.85,22.85,22.83,22.84,141062.0,22.85,22.85,22.83,22.84,141062.0
2025-05-19 11:00:00,22.84,22.88,22.83,22.86,353660.0,22.84,22.88,22.83,22.86,353660.0
2025-05-19 11:05:00,22.87,22.9,22.86,22.88,250949.0,22.87,22.9,22.86,22.88,250949.0
2025-05-19 11:10:00,22.88,22.91,22.86,22.89,167719.0,22.88,22.91,22.86,22.89,167719.0
2025-05-19 11:15:00,22.9,22.93,22.88,22.93,301850.0,22.9,22.93,22.88,22.93,301850.0
2025-05-19 11:20:00,22.93,22.93,22.9,22.92,259549.0,22.93,22.93,22.9,22.92,259549.0
2025-05-19 11:25:00,22.92,22.93,22.9,22.93,439843.0,22.92,22.93,22.9,22.93,439843.0
2025-05-19 11:30:00,22.93,22.93,22.89,22.89,326086.0,22.93,22.93,22.89,22.89,326086.0
2025-05-19 11:35:00,22.89,22.91,22.88,22.89,168272.0,22.89,22.91,22.88,22.89,168272.0
2025-05-19 11:40:00,22.89,22.92,22.89,22.9,177313.0,22.89,22.92,22.89,22.9,177313.0
2025-05-19 11:45:00,22.91,22.93,22.9,22.92,175041.0,22.91,22.93,22.9,22.92,175041.0
2025-05-19 11:50:00,22.92,22.94,22.9,22.94,137592.0,22.92,22.94,22.9,22.94,137592.0
2025-05-19 11:55:00,22.94,22.94,22.9,22.91,120972.0,22.94,22.94,22.9,22.91,120972.0
2025-05-19 12:00:00,22.91,22.91,22.89,22.91,73944.0,22.91,22.91,22.89,22.91,73944.0
2025-05-19 12:05:00,22.91,22.92,22.9,22.92,134704.0,22.91,22.92,22.9,22.92,134704.0
2025-05-19 12:10:00,22.92,22.94,22.91,22.94,158247.0,22.92,22.94,22.91,22.94,158247.0
2025-05-19 12:15:00,22.94,22.95,22.93,22.94,206331.0,22.94,22.95,22.93,22.94,206331.0
2025-05-19 12:20:00,22.94,22.94,22.92,22.93,148553.0,22.94,22.94,22.92,22.93,148553.0
2025-05-19 12:25:00,22.93,22.94,22.92,22.93,192510.0,22.93,22.94,22.92,22.93,192510.0
2025-05-19 12:30:00,22.93,22.93,22.91,22.93,261018.0,22.93,22.93,22.91,22.93,261018.0
2025-05-19 12:35:00,22.93,22.94,22.92,22.94,163928.0,22.93,22.94,22.92,22.94,163928.0
2025-05-19 12:40:00,22.94,22.94,22.9,22.91,359035.0,22.94,22.94,22.9,22.91,359035.0
2025-05-19 12:45:00,22.91,22.95,22.9,22.95,245547.0,22.91,22.95,22.9,22.95,245547.0
2025-05-19 12:50:00,22.95,22.97,22.94,22.96,231200.0,22.95,22.97,22.94,22.96,231200.0
2025-05-19 12:55:00,22.96,22.98,22.96,22.97,300776.0,22.96,22.98,22.96,22.97,300776.0
2025-05-19 13:00:00,22.97,22.98,22.93,22.94,292535.0,22.97,22.98,22.93,22.94,292535.0
2025-05-19 13:05:00,22.93,22.94,22.91,22.92,296023.0,22.93,22.94,22.91,22.92,296023.0
2025-05-19 13:10:00,22.92,22.92,22.9,22.92,278041.0,22.92,22.92,22.9,22.92,278041.0
2025-05-19 13:15:00,22.92,22.94,22.9,22.91,704761.0,22.92,22.94,22.9,22.91,704761.0
2025-05-19 13:20:00,22.91,22.94,22.9,22.94,295697.0,22.91,22.94,22.9,22.94,295697.0
2025-05-19 13:25:00,22.94,22.96,22.93,22.96,264781.0,22.94,22.96,22.93,22.96,264781.0
2025-05-19 13:30:00,22.96,22.96,22.94,22.95,263841.0,22.96,22.96,22.94,22.95,263841.0
2025-05-19 13:35:00,22.94,22.96,22.94,22.94,165788.0,22.94,22.96,22.94,22.94,165788.0
2025-05-19 13:40:00,22.95,22.95,22.93,22.94,114216.0,22.95,22.95,22.93,22.94,114216.0
2025-05-19 13:45:00,22.95,22.95,22.92,22.93,258831.0,22.95,22.95,22.92,22.93,258831.0
2025-05-19 13:50:00,22.93,22.94,22.91,22.94,146999.0,22.93,22.94,22.91,22.94,146999.0
2025-05-19 13:55:00,22.94,22.95,22.93,22.94,129637.0,22.94,22.95,22.93,22.94,129637.0
2025-05-19 14:00:00,22.94,22.95,22.93,22.95,116189.0,22.94,22.95,22.93,22.95,116189.0
2025-05-19 14:05:00,22.95,22.95,22.92,22.94,175919.0,22.95,22.95,22.92,22.94,175919.0
2025-05-19 14:10:00,22.93,22.94,22.93,22.94,123537.0,22.93,22.94,22.93,22.94,123537.0
2025-05-19 14:15:00,22.94,22.94,22.92,22.93,151036.0,22.94,22.94,22.92,22.93,151036.0
2025-05-19 14:20:00,22.93,22.94,22.91,22.92,232737.0,22.93,22.94,22.91,22.92,232737.0
2025-05-19 14:25:00,22.91,22.94,22.91,22.94,144983.0,22.91,22.94,22.91,22.94,144983.0
2025-05-19 14:30:00,22.94,22.95,22.93,22.94,170964.0,22.94,22.95,22.93,22.94,170964.0
2025-05-19 14:35:00,22.94,22.95,22.93,22.94,150389.0,22.94,22.95,22.93,22.94,150389.0
2025-05-19 14:40:00,22.95,22.95,22.94,22.95,85944.0,22.95,22.95,22.94,22.95,85944.0
2025-05-19 14:45:00,22.95,22.95,22.93,22.94,121754.0,22.95,22.95,22.93,22.94,121754.0
2025-05-19 14:50:00,22.93,22.95,22.93,22.95,178846.0,22.93,22.95,22.93,22.95,178846.0
2025-05-19 14:55:00,22.95,22.96,22.93,22.96,166041.0,22.95,22.96,22.93,22.96,166041.0
2025-05-19 15:00:00,22.96,22.98,22.95,22.97,293706.0,22.96,22.98,22.95,22.97,293706.0
2025-05-19 15:05:00,22.98,22.98,22.96,22.96,172818.0,22.98,22.98,22.96,22.96,172818.0
2025-05-19 15:10:00,22.96,22.97,22.94,22.95,151780.0,22.96,22.97,22.94,22.95,151780.0
2025-05-19 15:15:00,22.95,22.96,22.94,22.95,156127.0,22.95,22.96,22.94,22.95,156127.0
2025-05-19 15:20:00,22.95,22.96,22.94,22.95,272502.0,22.95,22.96,22.94,22.95,272502.0
2025-05-19 15:25:00,22.95,22.96,22.94,22.95,176307.0,22.95,22.96,22.94,22.95,176307.0
2025-05-19 15:30:00,22.95,22.96,22.94,22.95,325488.0,22.95,22.96,22.94,22.95,325488.0
2025-05-19 15:35:00,22.95,22.98,22.94,22.98,448664.0,22.95,22.98,22.94,22.98,448664.0
2025-05-19 15:40:00,22.98,22.98,22.96,22.98,295018.0,22.98,22.98,22.96,22.98,295018.0
2025-05-19 15:45:00,22.98,22.98,22.96,22.98,415401.0,22.98,22.98,22.96,22.98,415401.0
2025-05-19 15:50:00,22.97,23.02,22.97,23.0,1076646.0,22.97,23.02,22.97,23.0,1076646.0
2025-05-19 15:55:00,23.0,23.03,22.99,23.01,2031093.0,23.0,23.03,22.99,23.01,2031093.0
2025-05-20 09:30:00,23.17,23.45,23.15,23.23,3056632.0,23.17,23.45,23.15,23.23,3056632.0
2025-05-20 09:35:00,23.23,23.36,23.21,23.33,953389.0,23.23,23.36,23.21,23.33,953389.0
2025-05-20 09:40:00,23.34,23.43,23.31,23.42,862794.0,23.34,23.43,23.31,23.42,862794.0
2025-05-20 09:45:00,23.43,23.47,23.4,23.46,735952.0,23.43,23.47,23.4,23.46,735952.0
2025-05-20 09:50:00,23.46,23.56,23.45,23.54,878631.0,23.46,23.56,23.45,23.54,878631.0
2025-05-20 09:55:00,23.53,23.62,23.53,23.57,941314.0,23.53,23.62,23.53,23.57,941314.0
2025-05-20 10:00:00,23.56,23.62,23.56,23.62,567216.0,23.56,23.62,23.56,23.62,567216.0
2025-05-20 10:05:00,23.62,23.7,23.59,23.68,1631817.0,23.62,23.7,23.59,23.68,1631817.0
2025-05-20 10:10:00,23.68,23.68,23.64,23.67,536726.0,23.68,23.68,23.64,23.67,536726.0
2025-05-20 10:15:00,23.67,23.67,23.59,23.6,692376.0,23.67,23.67,23.59,23.6,692376.0
2025-05-20 10:20:00,23.6,23.6,23.52,23.53,1744565.0,23.6,23.6,23.52,23.53,1744565.0
2025-05-20 10:25:00,23.53,23.54,23.47,23.54,1924757.0,23.53,23.54,23.47,23.54,1924757.0
2025-05-20 10:30:00,23.54,23.56,23.52,23.55,454759.0,23.54,23.56,23.52,23.55,454759.0
2025-05-20 10:35:00,23.55,23.56,23.53,23.54,398118.0,23.55,23.56,23.53,23.54,398118.0
2025-05-20 10:40:00,23.54,23.54,23.4,23.4,1160225.0,23.54,23.54,23.4,23.4,1160225.0
2025-05-20 10:45:00,23.41,23.43,23.37,23.39,787990.0,23.41,23.43,23.37,23.39,787990.0
2025-05-20 10:50:00,23.39,23.4,23.32,23.34,1275326.0,23.39,23.4,23.32,23.34,1275326.0
2025-05-20 10:55:00,23.34,23.38,23.33,23.36,597858.0,23.34,23.38,23.33,23.36,597858.0
2025-05-20 11:00:00,23.36,23.36,23.24,23.3,2002493.0,23.36,23.36,23.24,23.3,2002493.0
2025-05-20 11:05:00,23.3,23.31,23.21,23.27,1444943.0,23.3,23.31,23.21,23.27,1444943.0
2025-05-20 11:10:00,23.26,23.38,23.26,23.37,877609.0,23.26,23.38,23.26,23.37,877609.0
2025-05-20 11:15:00,23.37,23.44,23.37,23.42,1194351.0,23.37,23.44,23.37,23.42,1194351.0
2025-05-20 11:20:00,23.42,23.51,23.41,23.47,2108363.0,23.42,23.51,23.41,23.47,2108363.0
2025-05-20 11:25:00,23.46,23.47,23.39,23.43,601586.0,23.46,23.47,23.39,23.43,601586.0
2025-05-20 11:30:00,23.43,23.46,23.4,23.41,674088.0,23.43,23.46,23.4,23.41,674088.0
2025-05-20 11:35:00,23.4,23.44,23.4,23.44,269377.0,23.4,23.44,23.4,23.44,269377.0
2025-05-20 11:40:00,23.44,23.46,23.41,23.42,318368.0,23.44,23.46,23.41,23.42,318368.0
2025-05-20 11:45:00,23.42,23.42,23.39,23.4,396341.0,23.42,23.42,23.39,23.4,396341.0
2025-05-20 11:50:00,23.4,23.41,23.36,23.39,657708.0,23.4,23.41,23.36,23.39,657708.0
2025-05-20 11:55:00,23.39,23.39,23.37,23.38,347647.0,23.39,23.39,23.37,23.38,347647.0
2025-05-20 12:00:00,23.39,23.4,23.37,23.39,366099.0,23.39,23.4,23.37,23.39,366099.0
2025-05-20 12:05:00,23.39,23.4,23.36,23.37,490960.0,23.39,23.4,23.36,23.37,490960.0
2025-05-20 12:10:00,23.37,23.37,23.33,23.36,418682.0,23.37,23.37,23.33,23.36,418682.0
2025-05-20 12:15:00,23.36,23.37,23.35,23.36,201989.0,23.36,23.37,23.35,23.36,201989.0
2025-05-20 12:20:00,23.36,23.36,23.35,23.36,125107.0,23.36,23.36,23.35,23.36,125107.0
2025-05-20 12:25:00,23.36,23.37,23.35,23.37,208104.0,23.36,23.37,23.35,23.37,208104.0
2025-05-20 12:30:00,23.37,23.37,23.32,23.34,232382.0,23.37,23.37,23.32,23.34,232382.0
2025-05-20 12:35:00,23.34,23.37,23.33,23.37,216388.0,23.34,23.37,23.33,23.37,216388.0
2025-05-20 12:40:00,23.37,23.39,23.34,23.35,195510.0,23.37,23.39,23.34,23.35,195510.0
2025-05-20 12:45:00,23.35,23.35,23.31,23.35,383368.0,23.35,23.35,23.31,23.35,383368.0
2025-05-20 12:50:00,23.35,23.35,23.32,23.33,275987.0,23.35,23.35,23.32,23.33,275987.0
2025-05-20 12:55:00,23.32,23.33,23.31,23.33,144746.0,23.32,23.33,23.31,23.33,144746.0
2025-05-20 13:00:00,23.32,23.35,23.32,23.35,247533.0,23.32,23.35,23.32,23.35,247533.0
2025-05-20 13:05:00,23.35,23.37,23.34,23.37,214425.0,23.35,23.37,23.34,23.37,214425.0
2025-05-20 13:10:00,23.37,23.4,23.36,23.39,268878.0,23.37,23.4,23.36,23.39,268878.0
2025-05-20 13:15:00,23.39,23.41,23.38,23.38,356094.0,23.39,23.41,23.38,23.38,356094.0
2025-05-20 13:20:00,23.39,23.39,23.36,23.38,283140.0,23.39,23.39,23.36,23.38,283140.0
2025-05-20 13:25:00,23.38,23.38,23.36,23.37,253999.0,23.38,23.38,23.36,23.37,253999.0
2025-05-20 13:30:00,23.37,23.41,23.36,23.39,373668.0,23.37,23.41,23.36,23.39,373668.0
2025-05-20 13:35:00,23.4,23.44,23.39,23.43,661708.0,23.4,23.44,23.39,23.43,661708.0
2025-05-20 13:40:00,23.43,23.47,23.42,23.44,418376.0,23.43,23.47,23.42,23.44,418376.0
2025-05-20 13:45:00,23.44,23.44,23.43,23.44,107006.0,23.44,23.44,23.43,23.44,107006.0
2025-05-20 13:50:00,23.44,23.49,23.44,23.49,219671.0,23.44,23.49,23.44,23.49,219671.0
2025-05-20 13:55:00,23.48,23.5,23.48,23.49,178148.0,23.48,23.5,23.48,23.49,178148.0
2025-05-20 14:00:00,23.5,23.5,23.48,23.5,161880.0,23.5,23.5,23.48,23.5,161880.0
2025-05-20 14:05:00,23.5,23.52,23.49,23.5,474781.0,23.5,23.52,23.49,23.5,474781.0
2025-05-20 14:10:00,23.51,23.51,23.49,23.5,212952.0,23.51,23.51,23.49,23.5,212952.0
2025-05-20 14:15:00,23.5,23.5,23.48,23.5,254924.0,23.5,23.5,23.48,23.5,254924.0
2025-05-20 14:20:00,23.5,23.5,23.45,23.46,412923.0,23.5,23.5,23.45,23.46,412923.0
2025-05-20 14:25:00,23.46,23.47,23.41,23.42,534565.0,23.46,23.47,23.41,23.42,534565.0
2025-05-20 14:30:00,23.41,23.43,23.4,23.42,261974.0,23.41,23.43,23.4,23.42,261974.0
2025-05-20 14:35:00,23.41,23.45,23.41,23.45,409054.0,23.41,23.45,23.41,23.45,409054.0
2025-05-20 14:40:00,23.44,23.45,23.41,23.43,418842.0,23.44,23.45,23.41,23.43,418842.0
2025-05-20 14:45:00,23.43,23.44,23.42,23.44,137301.0,23.43,23.44,23.42,23.44,137301.0
2025-05-20 14:50:00,23.44,23.44,23.42,23.42,191941.0,23.44,23.44,23.42,23.42,191941.0
2025-05-20 14:55:00,23.42,23.43,23.42,23.43,118876.0,23.42,23.43,23.42,23.43,118876.0
2025-05-20 15:00:00,23.43,23.43,23.38,23.38,242977.0,23.43,23.43,23.38,23.38,242977.0
2025-05-20 15:05:00,23.39,23.41,23.38,23.41,132273.0,23.39,23.41,23.38,23.41,132273.0
2025-05-20 15:10:00,23.41,23.43,23.4,23.43,217130.0,23.41,23.43,23.4,23.43,217130.0
2025-05-20 15:15:00,23.43,23.45,23.42,23.44,296763.0,23.43,23.45,23.42,23.44,296763.0
2025-05-20 15:20:00,23.44,23.45,23.43,23.44,403371.0,23.44,23.45,23.43,23.44,403371.0
2025-05-20 15:25:00,23.43,23.45,23.43,23.44,367090.0,23.43,23.45,23.43,23.44,367090.0
2025-05-20 15:30:00,23.44,23.48,23.44,23.48,407858.0,23.44,23.48,23.44,23.48,407858.0
2025-05-20 15:35:00,23.48,23.49,23.45,23.48,407546.0,23.48,23.49,23.45,23.48,407546.0
2025-05-20 15:40:00,23.48,23.48,23.44,23.44,538958.0,23.48,23.48,23.44,23.44,538958.0
2025-05-20 15:45:00,23.45,23.49,23.44,23.49,793507.0,23.45,23.49,23.44,23.49,793507.0
2025-05-20 15:50:00,23.48,23.53,23.46,23.51,1167496.0,23.48,23.53,23.46,23.51,1167496.0
2025-05-20 15:55:00,23.51,23.55,23.49,23.53,3028397.0,23.51,23.55,23.49,23.53,3028397.0
2025-05-21 09:30:00,23.47,23.47,23.35,23.39,1085278.0,23.47,23.47,23.35,23.39,1085278.0
2025-05-21 09:35:00,23.39,23.45,23.34,23.43,475247.0,23.39,23.45,23.34,23.43,475247.0
2025-05-21 09:40:00,23.43,23.43,23.31,23.32,434240.0,23.43,23.43,23.31,23.32,434240.0
2025-05-21 09:45:00,23.33,23.36,23.29,23.33,347908.0,23.33,23.36,23.29,23.33,347908.0
2025-05-21 09:50:00,23.33,23.34,23.3,23.34,265386.0,23.33,23.34,23.3,23.34,265386.0
2025-05-21 09:55:00,23.34,23.34,23.29,23.32,338138.0,23.34,23.34,23.29,23.32,338138.0
2025-05-21 10:00:00,23.32,23.43,23.31,23.41,486543.0,23.32,23.43,23.31,23.41,486543.0
2025-05-21 10:05:00,23.42,23.43,23.41,23.41,197482.0,23.42,23.43,23.41,23.41,197482.0
2025-05-21 10:10:00,23.42,23.42,23.37,23.39,264948.0,23.42,23.42,23.37,23.39,264948.0
2025-05-21 10:15:00,23.39,23.4,23.36,23.37,275935.0,23.39,23.4,23.36,23.37,275935.0
2025-05-21 10:20:00,23.38,23.39,23.35,23.38,292906.0,23.38,23.39,23.35,23.38,292906.0
2025-05-21 10:25:00,23.37,23.41,23.36,23.4,187475.0,23.37,23.41,23.36,23.4,187475.0
2025-05-21 10:30:00,23.4,23.42,23.36,23.39,313361.0,23.4,23.42,23.36,23.39,313361.0
2025-05-21 10:35:00,23.39,23.43,23.35,23.41,428869.0,23.39,23.43,23.35,23.41,428869.0
2025-05-21 10:40:00,23.4,23.43,23.39,23.41,453451.0,23.4,23.43,23.39,23.41,453451.0
2025-05-21 10:45:00,23.41,23.43,23.35,23.37,323312.0,23.41,23.43,23.35,23.37,323312.0
2025-05-21 10:50:00,23.37,23.37,23.35,23.37,236612.0,23.37,23.37,23.35,23.37,236612.0
2025-05-21 10:55:00,23.37,23.39,23.36,23.38,130442.0,23.37,23.39,23.36,23.38,130442.0
2025-05-21 11:00:00,23.39,23.39,23.35,23.36,165580.0,23.39,23.39,23.35,23.36,165580.0
2025-05-21 11:05:00,23.35,23.44,23.35,23.44,180848.0,23.35,23.44,23.35,23.44,180848.0
2025-05-21 11:10:00,23.44,23.47,23.43,23.46,181717.0,23.44,23.47,23.43,23.46,181717.0
2025-05-21 11:15:00,23.46,23.47,23.44,23.44,258974.0,23.46,23.47,23.44,23.44,258974.0
2025-05-21 11:20:00,23.45,23.45,23.42,23.43,251108.0,23.45,23.45,23.42,23.43,251108.0
2025-05-21 11:25:00,23.42,23.45,23.42,23.45,172302.0,23.42,23.45,23.42,23.45,172302.0
2025-05-21 11:30:00,23.45,23.45,23.42,23.42,155335.0,23.45,23.45,23.42,23.42,155335.0
2025-05-21 11:35:00,23.43,23.43,23.4,23.42,161132.0,23.43,23.43,23.4,23.42,161132.0
2025-05-21 11:40:00,23.42,23.46,23.41,23.46,176734.0,23.42,23.46,23.41,23.46,176734.0
2025-05-21 11:45:00,23.46,23.46,23.43,23.43,191988.0,23.46,23.46,23.43,23.43,191988.0
2025-05-21 11:50:00,23.44,23.48,23.43,23.47,247541.0,23.44,23.48,23.43,23.47,247541.0
2025-05-21 11:55:00,23.47,23.48,23.45,23.47,240373.0,23.47,23.48,23.45,23.47,240373.0
2025-05-21 12:00:00,23.46,23.47,23.42,23.43,262165.0,23.46,23.47,23.42,23.43,262165.0
2025-05-21 12:05:00,23.42,23.45,23.42,23.44,138410.0,23.42,23.45,23.42,23.44,138410.0
2025-05-21 12:10:00,23.44,23.44,23.41,23.43,259322.0,23.44,23.44,23.41,23.43,259322.0
2025-05-21 12:15:00,23.43,23.43,23.38,23.39,271021.0,23.43,23.43,23.38,23.39,271021.0
2025-05-21 12:20:00,23.38,23.39,23.37,23.38,216430.0,23.38,23.39,23.37,23.38,216430.0
2025-05-21 12:25:00,23.38,23.4,23.37,23.4,215339.0,23.38,23.4,23.37,23.4,215339.0
2025-05-21 12:30:00,23.4,23.41,23.39,23.41,152849.0,23.4,23.41,23.39,23.41,152849.0
2025-05-21 12:35:00,23.41,23.41,23.38,23.39,208514.0,23.41,23.41,23.38,23.39,208514.0
2025-05-21 12:40:00,23.39,23.4,23.38,23.38,148547.0,23.39,23.4,23.38,23.38,148547.0
2025-05-21 12:45:00,23.39,23.42,23.38,23.42,620015.0,23.39,23.42,23.38,23.42,620015.0
2025-05-21 12:50:00,23.42,23.43,23.39,23.41,323468.0,23.42,23.43,23.39,23.41,323468.0
2025-05-21 12:55:00,23.41,23.41,23.37,23.37,158321.0,23.41,23.41,23.37,23.37,158321.0
2025-05-21 13:00:00,23.38,23.39,23.37,23.39,169751.0,23.38,23.39,23.37,23.39,169751.0
2025-05-21 13:05:00,23.39,23.39,23.35,23.35,265945.0,23.39,23.39,23.35,23.35,265945.0
2025-05-21 13:10:00,23.35,23.36,23.34,23.35,267683.0,23.35,23.36,23.34,23.35,267683.0
2025-05-21 13:15:00,23.36,23.36,23.23,23.26,685262.0,23.36,23.36,23.23,23.26,685262.0
2025-05-21 13:20:00,23.25,23.27,23.23,23.25,386868.0,23.25,23.27,23.23,23.25,386868.0
2025-05-21 13:25:00,23.24,23.27,23.23,23.23,539065.0,23.24,23.27,23.23,23.23,539065.0
2025-05-21 13:30:00,23.23,23.32,23.21,23.31,855904.0,23.23,23.32,23.21,23.31,855904.0
2025-05-21 13:35:00,23.3,23.34,23.29,23.32,1077059.0,23.3,23.34,23.29,23.32,1077059.0
2025-05-21 13:40:00,23.33,23.34,23.26,23.28,621332.0,23.33,23.34,23.26,23.28,621332.0
2025-05-21 13:45:00,23.28,23.31,23.25,23.26,472887.0,23.28,23.31,23.25,23.26,472887.0
2025-05-21 13:50:00,23.25,23.28,23.23,23.24,804578.0,23.25,23.28,23.23,23.24,804578.0
2025-05-21 13:55:00,23.24,23.25,23.18,23.21,1216181.0,23.24,23.25,23.18,23.21,1216181.0
2025-05-21 14:00:00,23.21,23.23,23.14,23.18,534078.0,23.21,23.23,23.14,23.18,534078.0
2025-05-21 14:05:00,23.18,23.22,23.17,23.21,291795.0,23.18,23.22,23.17,23.21,291795.0
2025-05-21 14:10:00,23.22,23.22,23.16,23.19,273308.0,23.22,23.22,23.16,23.19,273308.0
2025-05-21 14:15:00,23.19,23.21,23.16,23.17,198386.0,23.19,23.21,23.16,23.17,198386.0
2025-05-21 14:20:00,23.17,23.18,23.15,23.18,227339.0,23.17,23.18,23.15,23.18,227339.0
2025-05-21 14:25:00,23.18,23.2,23.17,23.19,221758.0,23.18,23.2,23.17,23.19,221758.0
2025-05-21 14:30:00,23.19,23.22,23.18,23.22,325703.0,23.19,23.22,23.18,23.22,325703.0
2025-05-21 14:35:00,23.22,23.23,23.19,23.2,218247.0,23.22,23.23,23.19,23.2,218247.0
2025-05-21 14:40:00,23.2,23.24,23.19,23.23,260397.0,23.2,23.24,23.19,23.23,260397.0
2025-05-21 14:45:00,23.23,23.24,23.2,23.2,256782.0,23.23,23.24,23.2,23.2,256782.0
2025-05-21 14:50:00,23.21,23.21,23.17,23.18,199188.0,23.21,23.21,23.17,23.18,199188.0
2025-05-21 14:55:00,23.18,23.21,23.15,23.19,418132.0,23.18,23.21,23.15,23.19,418132.0
2025-05-21 15:00:00,23.19,23.2,23.17,23.19,276509.0,23.19,23.2,23.17,23.19,276509.0
2025-05-21 15:05:00,23.19,23.2,23.14,23.15,553315.0,23.19,23.2,23.14,23.15,553315.0
2025-05-21 15:10:00,23.15,23.2,23.14,23.2,232848.0,23.15,23.2,23.14,23.2,232848.0
2025-05-21 15:15:00,23.2,23.2,23.17,23.19,227285.0,23.2,23.2,23.17,23.19,227285.0
2025-05-21 15:20:00,23.19,23.19,23.13,23.14,318807.0,23.19,23.19,23.13,23.14,318807.0
2025-05-21 15:25:00,23.14,23.14,23.11,23.11,535967.0,23.14,23.14,23.11,23.11,535967.0
2025-05-21 15:30:00,23.11,23.15,23.11,23.14,303345.0,23.11,23.15,23.11,23.14,303345.0
2025-05-21 15:35:00,23.14,23.17,23.13,23.17,556610.0,23.14,23.17,23.13,23.17,556610.0
2025-05-21 15:40:00,23.17,23.17,23.14,23.16,370600.0,23.17,23.17,23.14,23.16,370600.0
2025-05-21 15:45:00,23.16,23.16,23.11,23.11,537031.0,23.16,23.16,23.11,23.11,537031.0
2025-05-21 15:50:00,23.12,23.12,23.06,23.07,829701.0,23.12,23.12,23.06,23.07,829701.0
2025-05-21 15:55:00,23.07,23.1,23.04,23.04,1993882.0,23.07,23.1,23.04,23.04,1993882.0
2025-05-22 09:30:00,23.04,23.04,22.89,22.92,1255633.0,23.04,23.04,22.89,22.92,1255633.0
2025-05-22 09:35:00,22.92,23.0,22.86,23.0,821499.0,22.92,23.0,22.86,23.0,821499.0
2025-05-22 09:40:00,23.0,23.03,22.97,23.0,654217.0,23.0,23.03,22.97,23.0,654217.0
2025-05-22 09:45:00,23.0,23.01,22.9,22.94,408809.0,23.0,23.01,22.9,22.94,408809.0
2025-05-22 09:50:00,22.94,22.96,22.88,22.93,481666.0,22.94,22.96,22.88,22.93,481666.0
2025-05-22 09:55:00,22.93,22.93,22.84,22.86,557444.0,22.93,22.93,22.84,22.86,557444.0
2025-05-22 10:00:00,22.86,22.93,22.86,22.87,476080.0,22.86,22.93,22.86,22.87,476080.0
2025-05-22 10:05:00,22.88,22.98,22.85,22.96,643953.0,22.88,22.98,22.85,22.96,643953.0
2025-05-22 10:10:00,22.95,22.99,22.94,22.97,330292.0,22.95,22.99,22.94,22.97,330292.0
2025-05-22 10:15:00,22.96,23.04,22.96,23.03,311280.0,22.96,23.04,22.96,23.03,311280.0
2025-05-22 10:20:00,23.03,23.04,22.9,22.9,270254.0,23.03,23.04,22.9,22.9,270254.0
2025-05-22 10:25:00,22.91,22.95,22.89,22.93,324964.0,22.91,22.95,22.89,22.93,324964.0
2025-05-22 10:30:00,22.93,22.94,22.85,22.88,489769.0,22.93,22.94,22.85,22.88,489769.0
2025-05-22 10:35:00,22.88,22.89,22.85,22.89,518741.0,22.88,22.89,22.85,22.89,518741.0
2025-05-22 10:40:00,22.88,22.88,22.83,22.83,299502.0,22.88,22.88,22.83,22.83,299502.0
2025-05-22 10:45:00,22.84,22.87,22.83,22.84,262044.0,22.84,22.87,22.83,22.84,262044.0
2025-05-22 10:50:00,22.83,22.88,22.82,22.88,487406.0,22.83,22.88,22.82,22.88,487406.0
2025-05-22 10:55:00,22.88,22.9,22.85,22.9,344704.0,22.88,22.9,22.85,22.9,344704.0
2025-05-22 11:00:00,22.89,22.9,22.87,22.87,337251.0,22.89,22.9,22.87,22.87,337251.0
2025-05-22 11:05:00,22.88,22.88,22.85,22.87,254944.0,22.88,22.88,22.85,22.87,254944.0
2025-05-22 11:10:00,22.87,22.87,22.82,22.83,289023.0,22.87,22.87,22.82,22.83,289023.0
2025-05-22 11:15:00,22.83,22.85,22.81,22.85,472969.0,22.83,22.85,22.81,22.85,472969.0
2025-05-22 11:20:00,22.84,22.86,22.84,22.86,166893.0,22.84,22.86,22.84,22.86,166893.0
2025-05-22 11:25:00,22.85,22.86,22.82,22.83,378940.0,22.85,22.86,22.82,22.83,378940.0
2025-05-22 11:30:00,22.83,22.85,22.82,22.84,566741.0,22.83,22.85,22.82,22.84,566741.0
2025-05-22 11:35:00,22.83,22.87,22.83,22.86,345630.0,22.83,22.87,22.83,22.86,345630.0
2025-05-22 11:40:00,22.86,22.86,22.84,22.85,396511.0,22.86,22.86,22.84,22.85,396511.0
2025-05-22 11:45:00,22.84,22.87,22.83,22.86,330572.0,22.84,22.87,22.83,22.86,330572.0
2025-05-22 11:50:00,22.85,22.87,22.84,22.87,300258.0,22.85,22.87,22.84,22.87,300258.0
2025-05-22 11:55:00,22.87,22.87,22.84,22.87,259286.0,22.87,22.87,22.84,22.87,259286.0
2025-05-22 12:00:00,22.87,22.89,22.85,22.88,329479.0,22.87,22.89,22.85,22.88,329479.0
2025-05-22 12:05:00,22.89,22.89,22.85,22.87,187362.0,22.89,22.89,22.85,22.87,187362.0
2025-05-22 12:10:00,22.87,22.9,22.86,22.88,270820.0,22.87,22.9,22.86,22.88,270820.0
2025-05-22 12:15:00,22.88,22.9,22.87,22.89,209654.0,22.88,22.9,22.87,22.89,209654.0
2025-05-22 12:20:00,22.89,22.92,22.88,22.91,234315.0,22.89,22.92,22.88,22.91,234315.0
2025-05-22 12:25:00,22.9,22.96,22.89,22.94,350677.0,22.9,22.96,22.89,22.94,350677.0
2025-05-22 12:30:00,22.94,22.95,22.91,22.92,307199.0,22.94,22.95,22.91,22.92,307199.0
2025-05-22 12:35:00,22.92,22.95,22.91,22.93,325091.0,22.92,22.95,22.91,22.93,325091.0
2025-05-22 12:40:00,22.94,22.94,22.9,22.92,346964.0,22.94,22.94,22.9,22.92,346964.0
2025-05-22 12:45:00,22.92,22.93,22.91,22.92,186992.0,22.92,22.93,22.91,22.92,186992.0
2025-05-22 12:50:00,22.91,22.93,22.91,22.92,225398.0,22.91,22.93,22.91,22.92,225398.0
2025-05-22 12:55:00,22.92,22.92,22.88,22.89,211304.0,22.92,22.92,22.88,22.89,211304.0
2025-05-22 13:00:00,22.89,22.89,22.85,22.85,189336.0,22.89,22.89,22.85,22.85,189336.0
2025-05-22 13:05:00,22.85,22.88,22.85,22.88,134842.0,22.85,22.88,22.85,22.88,134842.0
2025-05-22 13:10:00,22.87,22.9,22.87,22.89,228039.0,22.87,22.9,22.87,22.89,228039.0
2025-05-22 13:15:00,22.89,22.95,22.89,22.95,461353.0,22.89,22.95,22.89,22.95,461353.0
2025-05-22 13:20:00,22.95,22.99,22.94,22.98,334434.0,22.95,22.99,22.94,22.98,334434.0
2025-05-22 13:25:00,22.98,22.99,22.96,22.96,299656.0,22.98,22.99,22.96,22.96,299656.0
2025-05-22 13:30:00,22.96,23.02,22.95,23.01,666884.0,22.96,23.02,22.95,23.01,666884.0
2025-05-22 13:35:00,23.02,23.04,23.01,23.02,364453.0,23.02,23.04,23.01,23.02,364453.0
2025-05-22 13:40:00,23.03,23.04,23.01,23.04,241779.0,23.03,23.04,23.01,23.04,241779.0
2025-05-22 13:45:00,23.04,23.05,23.02,23.05,179556.0,23.04,23.05,23.02,23.05,179556.0
2025-05-22 13:50:00,23.05,23.07,23.04,23.05,288992.0,23.05,23.07,23.04,23.05,288992.0
2025-05-22 13:55:00,23.05,23.06,23.04,23.04,165772.0,23.05,23.06,23.04,23.04,165772.0
2025-05-22 14:00:00,23.05,23.07,23.04,23.07,274543.0,23.05,23.07,23.04,23.07,274543.0
2025-05-22 14:05:00,23.06,23.1,23.04,23.09,467340.0,23.06,23.1,23.04,23.09,467340.0
2025-05-22 14:10:00,23.1,23.1,23.06,23.1,275548.0,23.1,23.1,23.06,23.1,275548.0
2025-05-22 14:15:00,23.1,23.14,23.09,23.14,408415.0,23.1,23.14,23.09,23.14,408415.0
2025-05-22 14:20:00,23.14,23.15,23.13,23.15,275834.0,23.14,23.15,23.13,23.15,275834.0
2025-05-22 14:25:00,23.14,23.15,23.13,23.14,139164.0,23.14,23.15,23.13,23.14,139164.0
2025-05-22 14:30:00,23.14,23.15,23.12,23.14,630325.0,23.14,23.15,23.12,23.14,630325.0
2025-05-22 14:35:00,23.13,23.16,23.11,23.12,372562.0,23.13,23.16,23.11,23.12,372562.0
2025-05-22 14:40:00,23.12,23.12,23.09,23.11,283656.0,23.12,23.12,23.09,23.11,283656.0
2025-05-22 14:45:00,23.12,23.13,23.1,23.11,250391.0,23.12,23.13,23.1,23.11,250391.0
2025-05-22 14:50:00,23.11,23.12,23.1,23.11,194813.0,23.11,23.12,23.1,23.11,194813.0
2025-05-22 14:55:00,23.1,23.13,23.1,23.11,306907.0,23.1,23.13,23.1,23.11,306907.0
2025-05-22 15:00:00,23.11,23.11,23.06,23.07,420166.0,23.11,23.11,23.06,23.07,420166.0
2025-05-22 15:05:00,23.07,23.07,23.04,23.05,223145.0,23.07,23.07,23.04,23.05,223145.0
2025-05-22 15:10:00,23.05,23.07,23.04,23.07,449930.0,23.05,23.07,23.04,23.07,449930.0
2025-05-22 15:15:00,23.07,23.08,23.05,23.05,347360.0,23.07,23.08,23.05,23.05,347360.0
2025-05-22 15:20:00,23.05,23.1,23.05,23.1,380034.0,23.05,23.1,23.05,23.1,380034.0
2025-05-22 15:25:00,23.1,23.14,23.09,23.12,270701.0,23.1,23.14,23.09,23.12,270701.0
2025-05-22 15:30:00,23.13,23.15,23.11,23.13,413759.0,23.13,23.15,23.11,23.13,413759.0
2025-05-22 15:35:00,23.13,23.13,23.09,23.11,553317.0,23.13,23.13,23.09,23.11,553317.0
2025-05-22 15:40:00,23.11,23.11,23.06,23.06,514881.0,23.11,23.11,23.06,23.06,514881.0
2025-05-22 15:45:00,23.07,23.07,23.03,23.06,558742.0,23.07,23.07,23.03,23.06,558742.0
2025-05-22 15:50:00,23.06,23.07,23.03,23.04,679267.0,23.06,23.07,23.03,23.04,679267.0
2025-05-22 15:55:00,23.04,23.04,22.98,23.01,2255177.0,23.04,23.04,22.98,23.01,2255177.0
2025-05-23 09:30:00,22.95,23.09,22.88,23.07,941923.0,22.95,23.09,22.88,23.07,941923.0
2025-05-23 09:35:00,23.07,23.07,23.01,23.02,444504.0,23.07,23.07,23.01,23.02,444504.0
2025-05-23 09:40:00,23.03,23.07,23.02,23.06,310843.0,23.03,23.07,23.02,23.06,310843.0
2025-05-23 09:45:00,23.07,23.14,23.04,23.14,413714.0,23.07,23.14,23.04,23.14,413714.0
2025-05-23 09:50:00,23.14,23.16,23.1,23.16,409079.0,23.14,23.16,23.1,23.16,409079.0
2025-05-23 09:55:00,23.16,23.17,23.09,23.13,468952.0,23.16,23.17,23.09,23.13,468952.0
2025-05-23 10:00:00,23.13,23.16,23.11,23.15,256149.0,23.13,23.16,23.11,23.15,256149.0
2025-05-23 10:05:00,23.14,23.16,23.07,23.09,345243.0,23.14,23.16,23.07,23.09,345243.0
2025-05-23 10:10:00,23.09,23.18,23.08,23.18,534021.0,23.09,23.18,23.08,23.18,534021.0
2025-05-23 10:15:00,23.17,23.19,23.15,23.16,486994.0,23.17,23.19,23.15,23.16,486994.0
2025-05-23 10:20:00,23.16,23.16,23.1,23.12,447533.0,23.16,23.16,23.1,23.12,447533.0
2025-05-23 10:25:00,23.11,23.14,23.09,23.12,519357.0,23.11,23.14,23.09,23.12,519357.0
2025-05-23 10:30:00,23.12,23.17,23.12,23.17,239362.0,23.12,23.17,23.12,23.17,239362.0
2025-05-23 10:35:00,23.17,23.17,23.12,23.13,561744.0,23.17,23.17,23.12,23.13,561744.0
2025-05-23 10:40:00,23.13,23.18,23.12,23.18,224774.0,23.13,23.18,23.12,23.18,224774.0
2025-05-23 10:45:00,23.18,23.2,23.17,23.18,464241.0,23.18,23.2,23.17,23.18,464241.0
2025-05-23 10:50:00,23.18,23.18,23.13,23.16,578688.0,23.18,23.18,23.13,23.16,578688.0
2025-05-23 10:55:00,23.16,23.18,23.15,23.18,283944.0,23.16,23.18,23.15,23.18,283944.0
2025-05-23 11:00:00,23.18,23.19,23.13,23.14,444534.0,23.18,23.19,23.13,23.14,444534.0
2025-05-23 11:05:00,23.14,23.15,23.1,23.14,328663.0,23.14,23.15,23.1,23.14,328663.0
2025-05-23 11:10:00,23.14,23.16,23.13,23.14,189101.0,23.14,23.16,23.13,23.14,189101.0
2025-05-23 11:15:00,23.14,23.16,23.13,23.16,322981.0,23.14,23.16,23.13,23.16,322981.0
2025-05-23 11:20:00,23.16,23.18,23.14,23.17,338892.0,23.16,23.18,23.14,23.17,338892.0
2025-05-23 11:25:00,23.17,23.17,23.16,23.16,117591.0,23.17,23.17,23.16,23.16,117591.0
2025-05-23 11:30:00,23.17,23.2,23.16,23.2,204289.0,23.17,23.2,23.16,23.2,204289.0
2025-05-23 11:35:00,23.2,23.23,23.18,23.21,441694.0,23.2,23.23,23.18,23.21,441694.0
2025-05-23 11:40:00,23.21,23.23,23.21,23.21,106311.0,23.21,23.23,23.21,23.21,106311.0
2025-05-23 11:45:00,23.21,23.22,23.19,23.2,253782.0,23.21,23.22,23.19,23.2,253782.0
2025-05-23 11:50:00,23.21,23.21,23.17,23.17,527980.0,23.21,23.21,23.17,23.17,527980.0
2025-05-23 11:55:00,23.18,23.18,23.16,23.16,193255.0,23.18,23.18,23.16,23.16,193255.0
2025-05-23 12:00:00,23.16,23.17,23.13,23.14,205320.0,23.16,23.17,23.13,23.14,205320.0
2025-05-23 12:05:00,23.14,23.15,23.09,23.1,210457.0,23.14,23.15,23.09,23.1,210457.0
2025-05-23 12:10:00,23.1,23.12,23.1,23.11,263050.0,23.1,23.12,23.1,23.11,263050.0
2025-05-23 12:15:00,23.1,23.13,23.1,23.12,122044.0,23.1,23.13,23.1,23.12,122044.0
2025-05-23 12:20:00,23.11,23.15,23.11,23.14,106602.0,23.11,23.15,23.11,23.14,106602.0
2025-05-23 12:25:00,23.14,23.16,23.14,23.16,109815.0,23.14,23.16,23.14,23.16,109815.0
2025-05-23 12:30:00,23.16,23.16,23.11,23.12,233883.0,23.16,23.16,23.11,23.12,233883.0
2025-05-23 12:35:00,23.12,23.18,23.11,23.17,183235.0,23.12,23.18,23.11,23.17,183235.0
2025-05-23 12:40:00,23.18,23.18,23.16,23.17,81736.0,23.18,23.18,23.16,23.17,81736.0
2025-05-23 12:45:00,23.17,23.17,23.14,23.16,138057.0,23.17,23.17,23.14,23.16,138057.0
2025-05-23 12:50:00,23.17,23.2,23.16,23.2,183605.0,23.17,23.2,23.16,23.2,183605.0
2025-05-23 12:55:00,23.2,23.21,23.18,23.2,246540.0,23.2,23.21,23.18,23.2,246540.0
2025-05-23 13:00:00,23.19,23.21,23.18,23.21,256307.0,23.19,23.21,23.18,23.21,256307.0
2025-05-23 13:05:00,23.21,23.22,23.2,23.21,107766.0,23.21,23.22,23.2,23.21,107766.0
2025-05-23 13:10:00,23.21,23.26,23.21,23.26,322208.0,23.21,23.26,23.21,23.26,322208.0
2025-05-23 13:15:00,23.26,23.29,23.25,23.28,429454.0,23.26,23.29,23.25,23.28,429454.0
2025-05-23 13:20:00,23.28,23.29,23.27,23.28,189771.0,23.28,23.29,23.27,23.28,189771.0
2025-05-23 13:25:00,23.28,23.31,23.27,23.3,176228.0,23.28,23.31,23.27,23.3,176228.0
2025-05-23 13:30:00,23.3,23.31,23.28,23.31,290370.0,23.3,23.31,23.28,23.31,290370.0
2025-05-23 13:35:00,23.3,23.36,23.3,23.35,388434.0,23.3,23.36,23.3,23.35,388434.0
2025-05-23 13:40:00,23.36,23.36,23.31,23.32,309057.0,23.36,23.36,23.31,23.32,309057.0
2025-05-23 13:45:00,23.32,23.35,23.31,23.35,244616.0,23.32,23.35,23.31,23.35,244616.0
2025-05-23 13:50:00,23.35,23.36,23.32,23.33,303274.0,23.35,23.36,23.32,23.33,303274.0
2025-05-23 13:55:00,23.32,23.33,23.3,23.32,200982.0,23.32,23.33,23.3,23.32,200982.0
2025-05-23 14:00:00,23.32,23.32,23.31,23.31,173596.0,23.32,23.32,23.31,23.31,173596.0
2025-05-23 14:05:00,23.31,23.33,23.3,23.3,225937.0,23.31,23.33,23.3,23.3,225937.0
2025-05-23 14:10:00,23.3,23.33,23.3,23.33,122849.0,23.3,23.33,23.3,23.33,122849.0
2025-05-23 14:15:00,23.33,23.34,23.3,23.32,297274.0,23.33,23.34,23.3,23.32,297274.0
2025-05-23 14:20:00,23.32,23.32,23.28,23.3,359465.0,23.32,23.32,23.28,23.3,359465.0
2025-05-23 14:25:00,23.31,23.31,23.28,23.3,259191.0,23.31,23.31,23.28,23.3,259191.0
2025-05-23 14:30:00,23.3,23.33,23.29,23.32,152779.0,23.3,23.33,23.29,23.32,152779.0
2025-05-23 14:35:00,23.33,23.34,23.31,23.33,317156.0,23.33,23.34,23.31,23.33,317156.0
2025-05-23 14:40:00,23.32,23.34,23.31,23.32,222176.0,23.32,23.34,23.31,23.32,222176.0
2025-05-23 14:45:00,23.33,23.33,23.29,23.3,385130.0,23.33,23.33,23.29,23.3,385130.0
2025-05-23 14:50:00,23.3,23.32,23.29,23.32,307814.0,23.3,23.32,23.29,23.32,307814.0
2025-05-23 14:55:00,23.32,23.32,23.29,23.3,189486.0,23.32,23.32,23.29,23.3,189486.0
2025-05-23 15:00:00,23.3,23.3,23.28,23.28,324467.0,23.3,23.3,23.28,23.28,324467.0
2025-05-23 15:05:00,23.29,23.3,23.28,23.3,139998.0,23.29,23.3,23.28,23.3,139998.0
2025-05-23 15:10:00,23.3,23.33,23.29,23.33,180928.0,23.3,23.33,23.29,23.33,180928.0
2025-05-23 15:15:00,23.33,23.36,23.32,23.33,507547.0,23.33,23.36,23.32,23.33,507547.0
2025-05-23 15:20:00,23.32,23.33,23.31,23.32,208332.0,23.32,23.33,23.31,23.32,208332.0
2025-05-23 15:25:00,23.33,23.33,23.3,23.32,209248.0,23.33,23.33,23.3,23.32,209248.0
2025-05-23 15:30:00,23.33,23.35,23.32,23.35,306563.0,23.33,23.35,23.32,23.35,306563.0
2025-05-23 15:35:00,23.35,23.37,23.34,23.35,356983.0,23.35,23.37,23.34,23.35,356983.0
2025-05-23 15:40:00,23.36,23.39,23.35,23.39,376065.0,23.36,23.39,23.35,23.39,376065.0
2025-05-23 15:45:00,23.39,23.39,23.34,23.35,321609.0,23.39,23.39,23.34,23.35,321609.0
2025-05-23 15:50:00,23.35,23.36,23.28,23.32,487703.0,23.35,23.36,23.28,23.32,487703.0
2025-05-23 15:55:00,23.32,23.36,23.29,23.34,1592409.0,23.32,23.36,23.29,23.34,1592409.0
2025-05-27 09:30:00,23.55,23.58,23.41,23.43,1423251.0,23.55,23.58,23.41,23.43,1423251.0
2025-05-27 09:35:00,23.43,23.54,23.42,23.53,438094.0,23.43,23.54,23.42,23.53,438094.0
2025-05-27 09:40:00,23.53,23.58,23.52,23.54,357387.0,23.53,23.58,23.52,23.54,357387.0
2025-05-27 09:45:00,23.54,23.54,23.46,23.47,333198.0,23.54,23.54,23.46,23.47,333198.0
2025-05-27 09:50:00,23.47,23.54,23.45,23.54,354111.0,23.47,23.54,23.45,23.54,354111.0
2025-05-27 09:55:00,23.54,23.54,23.46,23.47,366980.0,23.54,23.54,23.46,23.47,366980.0
2025-05-27 10:00:00,23.47,23.5,23.46,23.48,349755.0,23.47,23.5,23.46,23.48,349755.0
2025-05-27 10:05:00,23.48,23.51,23.46,23.46,409778.0,23.48,23.51,23.46,23.46,409778.0
2025-05-27 10:10:00,23.46,23.47,23.4,23.42,397449.0,23.46,23.47,23.4,23.42,397449.0
2025-05-27 10:15:00,23.43,23.46,23.41,23.44,348594.0,23.43,23.46,23.41,23.44,348594.0
2025-05-27 10:20:00,23.45,23.49,23.44,23.45,287187.0,23.45,23.49,23.44,23.45,287187.0
2025-05-27 10:25:00,23.46,23.46,23.36,23.38,436862.0,23.46,23.46,23.36,23.38,436862.0
2025-05-27 10:30:00,23.38,23.46,23.36,23.46,468244.0,23.38,23.46,23.36,23.46,468244.0
2025-05-27 10:35:00,23.46,23.5,23.43,23.44,356650.0,23.46,23.5,23.43,23.44,356650.0
2025-05-27 10:40:00,23.44,23.47,23.42,23.47,252456.0,23.44,23.47,23.42,23.47,252456.0
2025-05-27 10:45:00,23.46,23.55,23.45,23.54,399015.0,23.46,23.55,23.45,23.54,399015.0
2025-05-27 10:50:00,23.54,23.55,23.53,23.54,314510.0,23.54,23.55,23.53,23.54,314510.0
2025-05-27 10:55:00,23.55,23.55,23.51,23.54,164878.0,23.55,23.55,23.51,23.54,164878.0
2025-05-27 11:00:00,23.54,23.55,23.49,23.5,419736.0,23.54,23.55,23.49,23.5,419736.0
2025-05-27 11:05:00,23.5,23.52,23.47,23.51,370243.0,23.5,23.52,23.47,23.51,370243.0
2025-05-27 11:10:00,23.51,23.53,23.49,23.5,344578.0,23.51,23.53,23.49,23.5,344578.0
2025-05-27 11:15:00,23.5,23.53,23.49,23.51,562868.0,23.5,23.53,23.49,23.51,562868.0
2025-05-27 11:20:00,23.52,23.52,23.48,23.5,317198.0,23.52,23.52,23.48,23.5,317198.0
2025-05-27 11:25:00,23.5,23.5,23.48,23.5,218921.0,23.5,23.5,23.48,23.5,218921.0
2025-05-27 11:30:00,23.5,23.53,23.49,23.52,483103.0,23.5,23.53,23.49,23.52,483103.0
2025-05-27 11:35:00,23.52,23.53,23.51,23.53,195160.0,23.52,23.53,23.51,23.53,195160.0
2025-05-27 11:40:00,23.53,23.55,23.52,23.54,232341.0,23.53,23.55,23.52,23.54,232341.0
2025-05-27 11:45:00,23.53,23.54,23.5,23.51,149213.0,23.53,23.54,23.5,23.51,149213.0
2025-05-27 11:50:00,23.5,23.51,23.49,23.5,133594.0,23.5,23.51,23.49,23.5,133594.0
2025-05-27 11:55:00,23.5,23.53,23.49,23.51,365635.0,23.5,23.53,23.49,23.51,365635.0
2025-05-27 12:00:00,23.51,23.53,23.5,23.53,210041.0,23.51,23.53,23.5,23.53,210041.0
2025-05-27 12:05:00,23.53,23.53,23.51,23.53,294699.0,23.53,23.53,23.51,23.53,294699.0
2025-05-27 12:10:00,23.53,23.53,23.52,23.53,102591.0,23.53,23.53,23.52,23.53,102591.0
2025-05-27 12:15:00,23.53,23.53,23.48,23.48,251414.0,23.53,23.53,23.48,23.48,251414.0
2025-05-27 12:20:00,23.49,23.5,23.48,23.5,110827.0,23.49,23.5,23.48,23.5,110827.0
2025-05-27 12:25:00,23.5,23.51,23.49,23.51,69596.0,23.5,23.51,23.49,23.51,69596.0
2025-05-27 12:30:00,23.51,23.54,23.5,23.53,227666.0,23.51,23.54,23.5,23.53,227666.0
2025-05-27 12:35:00,23.52,23.55,23.52,23.55,152645.0,23.52,23.55,23.52,23.55,152645.0
2025-05-27 12:40:00,23.54,23.56,23.54,23.55,205407.0,23.54,23.56,23.54,23.55,205407.0
2025-05-27 12:45:00,23.54,23.55,23.51,23.54,180764.0,23.54,23.55,23.51,23.54,180764.0
2025-05-27 12:50:00,23.54,23.55,23.53,23.54,175501.0,23.54,23.55,23.53,23.54,175501.0
2025-05-27 12:55:00,23.53,23.55,23.51,23.55,228159.0,23.53,23.55,23.51,23.55,228159.0
2025-05-27 13:00:00,23.55,23.55,23.53,23.54,221711.0,23.55,23.55,23.53,23.54,221711.0
2025-05-27 13:05:00,23.54,23.55,23.53,23.54,205585.0,23.54,23.55,23.53,23.54,205585.0
2025-05-27 13:10:00,23.54,23.54,23.51,23.53,307936.0,23.54,23.54,23.51,23.53,307936.0
2025-05-27 13:15:00,23.53,23.55,23.52,23.55,355249.0,23.53,23.55,23.52,23.55,355249.0
2025-05-27 13:20:00,23.55,23.57,23.54,23.55,252075.0,23.55,23.57,23.54,23.55,252075.0
2025-05-27 13:25:00,23.55,23.56,23.52,23.53,260144.0,23.55,23.56,23.52,23.53,260144.0
2025-05-27 13:30:00,23.53,23.54,23.53,23.53,140959.0,23.53,23.54,23.53,23.53,140959.0
2025-05-27 13:35:00,23.54,23.55,23.53,23.55,195430.0,23.54,23.55,23.53,23.55,195430.0
2025-05-27 13:40:00,23.54,23.57,23.54,23.57,263540.0,23.54,23.57,23.54,23.57,263540.0
2025-05-27 13:45:00,23.57,23.58,23.56,23.57,267819.0,23.57,23.58,23.56,23.57,267819.0
2025-05-27 13:50:00,23.58,23.59,23.57,23.59,174033.0,23.58,23.59,23.57,23.59,174033.0
2025-05-27 13:55:00,23.59,23.61,23.58,23.61,286626.0,23.59,23.61,23.58,23.61,286626.0
2025-05-27 14:00:00,23.61,23.62,23.59,23.62,281675.0,23.61,23.62,23.59,23.62,281675.0
2025-05-27 14:05:00,23.62,23.62,23.6,23.61,240723.0,23.62,23.62,23.6,23.61,240723.0
2025-05-27 14:10:00,23.6,23.61,23.59,23.61,267964.0,23.6,23.61,23.59,23.61,267964.0
2025-05-27 14:15:00,23.61,23.61,23.6,23.6,139443.0,23.61,23.61,23.6,23.6,139443.0
2025-05-27 14:20:00,23.6,23.61,23.57,23.58,278110.0,23.6,23.61,23.57,23.58,278110.0
2025-05-27 14:25:00,23.57,23.58,23.55,23.55,427888.0,23.57,23.58,23.55,23.55,427888.0
2025-05-27 14:30:00,23.55,23.62,23.55,23.62,310234.0,23.55,23.62,23.55,23.62,310234.0
2025-05-27 14:35:00,23.62,23.63,23.61,23.62,168620.0,23.62,23.63,23.61,23.62,168620.0
2025-05-27 14:40:00,23.63,23.63,23.61,23.62,182429.0,23.63,23.63,23.61,23.62,182429.0
2025-05-27 14:45:00,23.62,23.64,23.61,23.64,194936.0,23.62,23.64,23.61,23.64,194936.0
2025-05-27 14:50:00,23.64,23.65,23.62,23.63,240398.0,23.64,23.65,23.62,23.63,240398.0
2025-05-27 14:55:00,23.63,23.63,23.62,23.63,141974.0,23.63,23.63,23.62,23.63,141974.0
2025-05-27 15:00:00,23.63,23.65,23.61,23.65,313483.0,23.63,23.65,23.61,23.65,313483.0
2025-05-27 15:05:00,23.64,23.66,23.63,23.64,326062.0,23.64,23.66,23.63,23.64,326062.0
2025-05-27 15:10:00,23.63,23.65,23.61,23.64,404028.0,23.63,23.65,23.61,23.64,404028.0
2025-05-27 15:15:00,23.64,23.66,23.63,23.64,296267.0,23.64,23.66,23.63,23.64,296267.0
2025-05-27 15:20:00,23.65,23.65,23.61,23.63,303032.0,23.65,23.65,23.61,23.63,303032.0
2025-05-27 15:25:00,23.63,23.64,23.62,23.62,198587.0,23.63,23.64,23.62,23.62,198587.0
2025-05-27 15:30:00,23.63,23.64,23.61,23.63,369621.0,23.63,23.64,23.61,23.63,369621.0
2025-05-27 15:35:00,23.63,23.64,23.62,23.63,387825.0,23.63,23.64,23.62,23.63,387825.0
2025-05-27 15:40:00,23.63,23.65,23.63,23.63,343266.0,23.63,23.65,23.63,23.63,343266.0
2025-05-27 15:45:00,23.64,23.64,23.6,23.6,372120.0,23.64,23.64,23.6,23.6,372120.0
2025-05-27 15:50:00,23.6,23.63,23.58,23.59,695843.0,23.6,23.63,23.58,23.59,695843.0
2025-05-27 15:55:00,23.59,23.64,23.58,23.61,1856444.0,23.59,23.64,23.58,23.61,1856444.0
2025-05-28 09:30:00,23.61,23.64,23.43,23.5,1081243.0,23.61,23.64,23.43,23.5,1081243.0
2025-05-28 09:35:00,23.5,23.56,23.47,23.55,346483.0,23.5,23.56,23.47,23.55,346483.0
2025-05-28 09:40:00,23.55,23.59,23.54,23.57,237803.0,23.55,23.59,23.54,23.57,237803.0
2025-05-28 09:45:00,23.57,23.6,23.53,23.54,311919.0,23.57,23.6,23.53,23.54,311919.0
2025-05-28 09:50:00,23.55,23.55,23.48,23.51,307492.0,23.55,23.55,23.48,23.51,307492.0
2025-05-28 09:55:00,23.51,23.54,23.5,23.53,340020.0,23.51,23.54,23.5,23.53,340020.0
2025-05-28 10:00:00,23.54,23.55,23.47,23.52,239399.0,23.54,23.55,23.47,23.52,239399.0
2025-05-28 10:05:00,23.52,23.55,23.51,23.53,228497.0,23.52,23.55,23.51,23.53,228497.0
2025-05-28 10:10:00,23.53,23.54,23.52,23.52,343912.0,23.53,23.54,23.52,23.52,343912.0
2025-05-28 10:15:00,23.53,23.53,23.5,23.51,310465.0,23.53,23.53,23.5,23.51,310465.0
2025-05-28 10:20:00,23.52,23.55,23.51,23.54,196349.0,23.52,23.55,23.51,23.54,196349.0
2025-05-28 10:25:00,23.54,23.56,23.53,23.53,178922.0,23.54,23.56,23.53,23.53,178922.0
2025-05-28 10:30:00,23.54,23.54,23.5,23.5,205234.0,23.54,23.54,23.5,23.5,205234.0
2025-05-28 10:35:00,23.5,23.51,23.45,23.46,190515.0,23.5,23.51,23.45,23.46,190515.0
2025-05-28 10:40:00,23.46,23.47,23.44,23.45,200790.0,23.46,23.47,23.44,23.45,200790.0
2025-05-28 10:45:00,23.46,23.46,23.38,23.39,345760.0,23.46,23.46,23.38,23.39,345760.0
2025-05-28 10:50:00,23.39,23.44,23.38,23.44,442555.0,23.39,23.44,23.38,23.44,442555.0
2025-05-28 10:55:00,23.44,23.44,23.42,23.44,193178.0,23.44,23.44,23.42,23.44,193178.0
2025-05-28 11:00:00,23.44,23.47,23.43,23.46,179523.0,23.44,23.47,23.43,23.46,179523.0
2025-05-28 11:05:00,23.46,23.47,23.41,23.41,383583.0,23.46,23.47,23.41,23.41,383583.0
2025-05-28 11:10:00,23.42,23.42,23.36,23.36,204967.0,23.42,23.42,23.36,23.36,204967.0
2025-05-28 11:15:00,23.37,23.4,23.36,23.4,351150.0,23.37,23.4,23.36,23.4,351150.0
2025-05-28 11:20:00,23.39,23.42,23.39,23.39,198170.0,23.39,23.42,23.39,23.39,198170.0
2025-05-28 11:25:00,23.39,23.4,23.37,23.37,185480.0,23.39,23.4,23.37,23.37,185480.0
2025-05-28 11:30:00,23.37,23.41,23.37,23.39,320675.0,23.37,23.41,23.37,23.39,320675.0
2025-05-28 11:35:00,23.38,23.4,23.38,23.39,163556.0,23.38,23.4,23.38,23.39,163556.0
2025-05-28 11:40:00,23.39,23.41,23.37,23.39,168582.0,23.39,23.41,23.37,23.39,168582.0
2025-05-28 11:45:00,23.38,23.4,23.38,23.39,108117.0,23.38,23.4,23.38,23.39,108117.0
2025-05-28 11:50:00,23.39,23.4,23.38,23.39,135568.0,23.39,23.4,23.38,23.39,135568.0
2025-05-28 11:55:00,23.39,23.39,23.32,23.33,272134.0,23.39,23.39,23.32,23.33,272134.0
2025-05-28 12:00:00,23.33,23.34,23.28,23.29,340382.0,23.33,23.34,23.28,23.29,340382.0
2025-05-28 12:05:00,23.28,23.34,23.27,23.33,373149.0,23.28,23.34,23.27,23.33,373149.0
2025-05-28 12:10:00,23.33,23.34,23.31,23.32,184043.0,23.33,23.34,23.31,23.32,184043.0
2025-05-28 12:15:00,23.33,23.34,23.32,23.34,210776.0,23.33,23.34,23.32,23.34,210776.0
2025-05-28 12:20:00,23.34,23.34,23.31,23.34,313370.0,23.34,23.34,23.31,23.34,313370.0
2025-05-28 12:25:00,23.34,23.36,23.33,23.36,555335.0,23.34,23.36,23.33,23.36,555335.0
2025-05-28 12:30:00,23.36,23.39,23.35,23.39,432450.0,23.36,23.39,23.35,23.39,432450.0
2025-05-28 12:35:00,23.39,23.41,23.38,23.41,282788.0,23.39,23.41,23.38,23.41,282788.0
2025-05-28 12:40:00,23.4,23.45,23.39,23.44,415249.0,23.4,23.45,23.39,23.44,415249.0
2025-05-28 12:45:00,23.44,23.44,23.4,23.4,211209.0,23.44,23.44,23.4,23.4,211209.0
2025-05-28 12:50:00,23.41,23.42,23.39,23.42,126993.0,23.41,23.42,23.39,23.42,126993.0
2025-05-28 12:55:00,23.42,23.44,23.39,23.39,248275.0,23.42,23.44,23.39,23.39,248275.0
2025-05-28 13:00:00,23.39,23.42,23.37,23.37,331863.0,23.39,23.42,23.37,23.37,331863.0
2025-05-28 13:05:00,23.38,23.39,23.37,23.38,107298.0,23.38,23.39,23.37,23.38,107298.0
2025-05-28 13:10:00,23.39,23.4,23.37,23.38,189500.0,23.39,23.4,23.37,23.38,189500.0
2025-05-28 13:15:00,23.39,23.4,23.38,23.39,119950.0,23.39,23.4,23.38,23.39,119950.0
2025-05-28 13:20:00,23.4,23.4,23.35,23.36,152032.0,23.4,23.4,23.35,23.36,152032.0
2025-05-28 13:25:00,23.36,23.36,23.33,23.35,150973.0,23.36,23.36,23.33,23.35,150973.0
2025-05-28 13:30:00,23.35,23.35,23.3,23.31,149665.0,23.35,23.35,23.3,23.31,149665.0
2025-05-28 13:35:00,23.3,23.31,23.28,23.28,219482.0,23.3,23.31,23.28,23.28,219482.0
2025-05-28 13:40:00,23.28,23.29,23.26,23.27,243442.0,23.28,23.29,23.26,23.27,243442.0
2025-05-28 13:45:00,23.28,23.3,23.27,23.27,283928.0,23.28,23.3,23.27,23.27,283928.0
2025-05-28 13:50:00,23.27,23.27,23.23,23.24,498907.0,23.27,23.27,23.23,23.24,498907.0
2025-05-28 13:55:00,23.24,23.25,23.13,23.16,846333.0,23.24,23.25,23.13,23.16,846333.0
2025-05-28 14:00:00,23.16,23.16,23.11,23.12,378371.0,23.16,23.16,23.11,23.12,378371.0
2025-05-28 14:05:00,23.13,23.16,23.11,23.14,550192.0,23.13,23.16,23.11,23.14,550192.0
2025-05-28 14:10:00,23.14,23.15,23.12,23.14,266205.0,23.14,23.15,23.12,23.14,266205.0
2025-05-28 14:15:00,23.14,23.17,23.13,23.17,240466.0,23.14,23.17,23.13,23.17,240466.0
2025-05-28 14:20:00,23.17,23.18,23.14,23.14,416675.0,23.17,23.18,23.14,23.14,416675.0
2025-05-28 14:25:00,23.14,23.18,23.14,23.18,286131.0,23.14,23.18,23.14,23.18,286131.0
2025-05-28 14:30:00,23.18,23.19,23.16,23.17,246547.0,23.18,23.19,23.16,23.17,246547.0
2025-05-28 14:35:00,23.17,23.22,23.16,23.2,269650.0,23.17,23.22,23.16,23.2,269650.0
2025-05-28 14:40:00,23.2,23.21,23.16,23.17,189247.0,23.2,23.21,23.16,23.17,189247.0
2025-05-28 14:45:00,23.18,23.21,23.17,23.21,251921.0,23.18,23.21,23.17,23.21,251921.0
2025-05-28 14:50:00,23.21,23.21,23.11,23.15,621539.0,23.21,23.21,23.11,23.15,621539.0
2025-05-28 14:55:00,23.15,23.22,23.14,23.21,308439.0,23.15,23.22,23.14,23.21,308439.0
2025-05-28 15:00:00,23.21,23.22,23.19,23.21,154143.0,23.21,23.22,23.19,23.21,154143.0
2025-05-28 15:05:00,23.21,23.23,23.2,23.23,170524.0,23.21,23.23,23.2,23.23,170524.0
2025-05-28 15:10:00,23.23,23.24,23.16,23.18,377019.0,23.23,23.24,23.16,23.18,377019.0
2025-05-28 15:15:00,23.18,23.22,23.17,23.22,336602.0,23.18,23.22,23.17,23.22,336602.0
2025-05-28 15:20:00,23.22,23.22,23.19,23.21,280595.0,23.22,23.22,23.19,23.21,280595.0
2025-05-28 15:25:00,23.21,23.24,23.21,23.23,312789.0,23.21,23.24,23.21,23.23,312789.0
2025-05-28 15:30:00,23.23,23.24,23.18,23.19,325389.0,23.23,23.24,23.18,23.19,325389.0
2025-05-28 15:35:00,23.19,23.21,23.18,23.2,412114.0,23.19,23.21,23.18,23.2,412114.0
2025-05-28 15:40:00,23.2,23.23,23.19,23.2,449897.0,23.2,23.23,23.19,23.2,449897.0
2025-05-28 15:45:00,23.19,23.2,23.16,23.18,573511.0,23.19,23.2,23.16,23.18,573511.0
2025-05-28 15:50:00,23.17,23.18,23.12,23.14,804777.0,23.17,23.18,23.12,23.14,804777.0
2025-05-28 15:55:00,23.14,23.18,23.12,23.18,1553833.0,23.14,23.18,23.12,23.18,1553833.0
2025-05-29 09:30:00,23.33,23.37,23.16,23.21,1695143.0,23.33,23.37,23.16,23.21,1695143.0
2025-05-29 09:35:00,23.21,23.37,23.2,23.33,517032.0,23.21,23.37,23.2,23.33,517032.0
2025-05-29 09:40:00,23.34,23.41,23.32,23.34,428757.0,23.34,23.41,23.32,23.34,428757.0
2025-05-29 09:45:00,23.35,23.39,23.31,23.36,266499.0,23.35,23.39,23.31,23.36,266499.0
2025-05-29 09:50:00,23.36,23.43,23.33,23.43,257906.0,23.36,23.43,23.33,23.43,257906.0
2025-05-29 09:55:00,23.42,23.43,23.34,23.39,205675.0,23.42,23.43,23.34,23.39,205675.0
2025-05-29 10:00:00,23.38,23.43,23.35,23.4,231384.0,23.38,23.43,23.35,23.4,231384.0
2025-05-29 10:05:00,23.41,23.42,23.37,23.39,218399.0,23.41,23.42,23.37,23.39,218399.0
2025-05-29 10:10:00,23.39,23.43,23.37,23.43,209281.0,23.39,23.43,23.37,23.43,209281.0
2025-05-29 10:15:00,23.43,23.43,23.35,23.35,273957.0,23.43,23.43,23.35,23.35,273957.0
2025-05-29 10:20:00,23.36,23.38,23.34,23.37,227898.0,23.36,23.38,23.34,23.37,227898.0
2025-05-29 10:25:00,23.36,23.42,23.36,23.41,366700.0,23.36,23.42,23.36,23.41,366700.0
2025-05-29 10:30:00,23.41,23.41,23.31,23.34,367122.0,23.41,23.41,23.31,23.34,367122.0
2025-05-29 10:35:00,23.33,23.4,23.33,23.39,153998.0,23.33,23.4,23.33,23.39,153998.0
2025-05-29 10:40:00,23.39,23.4,23.34,23.36,229824.0,23.39,23.4,23.34,23.36,229824.0
2025-05-29 10:45:00,23.35,23.38,23.34,23.35,215840.0,23.35,23.38,23.34,23.35,215840.0
2025-05-29 10:50:00,23.34,23.37,23.32,23.37,230772.0,23.34,23.37,23.32,23.37,230772.0
2025-05-29 10:55:00,23.37,23.38,23.35,23.38,123825.0,23.37,23.38,23.35,23.38,123825.0
2025-05-29 11:00:00,23.37,23.38,23.33,23.36,236595.0,23.37,23.38,23.33,23.36,236595.0
2025-05-29 11:05:00,23.36,23.38,23.35,23.37,141679.0,23.36,23.38,23.35,23.37,141679.0
2025-05-29 11:10:00,23.37,23.4,23.34,23.35,374858.0,23.37,23.4,23.34,23.35,374858.0
2025-05-29 11:15:00,23.34,23.39,23.34,23.37,171487.0,23.34,23.39,23.34,23.37,171487.0
2025-05-29 11:20:00,23.37,23.39,23.35,23.38,247988.0,23.37,23.39,23.35,23.38,247988.0
2025-05-29 11:25:00,23.38,23.4,23.35,23.39,328984.0,23.38,23.4,23.35,23.39,328984.0
2025-05-29 11:30:00,23.39,23.4,23.34,23.36,289796.0,23.39,23.4,23.34,23.36,289796.0
2025-05-29 11:35:00,23.36,23.38,23.33,23.34,208159.0,23.36,23.38,23.33,23.34,208159.0
2025-05-29 11:40:00,23.34,23.34,23.32,23.33,238251.0,23.34,23.34,23.32,23.33,238251.0
2025-05-29 11:45:00,23.33,23.33,23.26,23.27,218330.0,23.33,23.33,23.26,23.27,218330.0
2025-05-29 11:50:00,23.27,23.3,23.26,23.28,184491.0,23.27,23.3,23.26,23.28,184491.0
2025-05-29 11:55:00,23.28,23.29,23.19,23.21,259319.0,23.28,23.29,23.19,23.21,259319.0
2025-05-29 12:00:00,23.21,23.28,23.19,23.28,226289.0,23.21,23.28,23.19,23.28,226289.0
2025-05-29 12:05:00,23.27,23.29,23.25,23.26,175123.0,23.27,23.29,23.25,23.26,175123.0
2025-05-29 12:10:00,23.25,23.3,23.25,23.29,124440.0,23.25,23.3,23.25,23.29,124440.0
2025-05-29 12:15:00,23.3,23.32,23.29,23.3,149023.0,23.3,23.32,23.29,23.3,149023.0
2025-05-29 12:20:00,23.3,23.32,23.29,23.3,175446.0,23.3,23.32,23.29,23.3,175446.0
2025-05-29 12:25:00,23.3,23.3,23.27,23.3,244299.0,23.3,23.3,23.27,23.3,244299.0
2025-05-29 12:30:00,23.29,23.32,23.28,23.32,184032.0,23.29,23.32,23.28,23.32,184032.0
2025-05-29 12:35:00,23.32,23.32,23.28,23.3,176206.0,23.32,23.32,23.28,23.3,176206.0
2025-05-29 12:40:00,23.3,23.32,23.29,23.32,198845.0,23.3,23.32,23.29,23.32,198845.0
2025-05-29 12:45:00,23.32,23.32,23.27,23.28,184316.0,23.32,23.32,23.27,23.28,184316.0
2025-05-29 12:50:00,23.28,23.29,23.26,23.29,170622.0,23.28,23.29,23.26,23.29,170622.0
2025-05-29 12:55:00,23.28,23.32,23.27,23.3,169147.0,23.28,23.32,23.27,23.3,169147.0
2025-05-29 13:00:00,23.3,23.33,23.3,23.32,134717.0,23.3,23.33,23.3,23.32,134717.0
2025-05-29 13:05:00,23.32,23.32,23.3,23.3,85100.0,23.32,23.32,23.3,23.3,85100.0
2025-05-29 13:10:00,23.31,23.31,23.28,23.29,89696.0,23.31,23.31,23.28,23.29,89696.0
2025-05-29 13:15:00,23.29,23.31,23.29,23.3,166278.0,23.29,23.31,23.29,23.3,166278.0
2025-05-29 13:20:00,23.3,23.32,23.3,23.3,90585.0,23.3,23.32,23.3,23.3,90585.0
2025-05-29 13:25:00,23.3,23.32,23.29,23.32,222266.0,23.3,23.32,23.29,23.32,222266.0
2025-05-29 13:30:00,23.32,23.33,23.3,23.3,152879.0,23.32,23.33,23.3,23.3,152879.0
2025-05-29 13:35:00,23.3,23.31,23.28,23.29,203268.0,23.3,23.31,23.28,23.29,203268.0
2025-05-29 13:40:00,23.29,23.32,23.29,23.31,150982.0,23.29,23.32,23.29,23.31,150982.0
2025-05-29 13:45:00,23.32,23.35,23.31,23.34,122740.0,23.32,23.35,23.31,23.34,122740.0
2025-05-29 13:50:00,23.34,23.34,23.33,23.34,65402.0,23.34,23.34,23.33,23.34,65402.0
2025-05-29 13:55:00,23.34,23.34,23.31,23.31,138971.0,23.34,23.34,23.31,23.31,138971.0
2025-05-29 14:00:00,23.32,23.33,23.31,23.32,101739.0,23.32,23.33,23.31,23.32,101739.0
2025-05-29 14:05:00,23.32,23.33,23.3,23.31,137014.0,23.32,23.33,23.3,23.31,137014.0
2025-05-29 14:10:00,23.3,23.32,23.3,23.32,114160.0,23.3,23.32,23.3,23.32,114160.0
2025-05-29 14:15:00,23.31,23.32,23.29,23.3,163656.0,23.31,23.32,23.29,23.3,163656.0
2025-05-29 14:20:00,23.3,23.32,23.29,23.32,155107.0,23.3,23.32,23.29,23.32,155107.0
2025-05-29 14:25:00,23.32,23.34,23.31,23.34,169361.0,23.32,23.34,23.31,23.34,169361.0
2025-05-29 14:30:00,23.34,23.35,23.31,23.34,298910.0,23.34,23.35,23.31,23.34,298910.0
2025-05-29 14:35:00,23.35,23.36,23.34,23.35,147355.0,23.35,23.36,23.34,23.35,147355.0
2025-05-29 14:40:00,23.34,23.36,23.33,23.35,206271.0,23.34,23.36,23.33,23.35,206271.0
2025-05-29 14:45:00,23.34,23.36,23.34,23.34,136835.0,23.34,23.36,23.34,23.34,136835.0
2025-05-29 14:50:00,23.35,23.35,23.33,23.33,89586.0,23.35,23.35,23.33,23.33,89586.0
2025-05-29 14:55:00,23.34,23.35,23.3,23.33,239348.0,23.34,23.35,23.3,23.33,239348.0
2025-05-29 15:00:00,23.33,23.37,23.32,23.36,197922.0,23.33,23.37,23.32,23.36,197922.0
2025-05-29 15:05:00,23.36,23.37,23.34,23.35,208419.0,23.36,23.37,23.34,23.35,208419.0
2025-05-29 15:10:00,23.36,23.37,23.34,23.36,220407.0,23.36,23.37,23.34,23.36,220407.0
2025-05-29 15:15:00,23.36,23.37,23.35,23.37,114924.0,23.36,23.37,23.35,23.37,114924.0
2025-05-29 15:20:00,23.37,23.38,23.36,23.38,306107.0,23.37,23.38,23.36,23.38,306107.0
2025-05-29 15:25:00,23.37,23.39,23.36,23.36,185599.0,23.37,23.39,23.36,23.36,185599.0
2025-05-29 15:30:00,23.37,23.39,23.36,23.38,239521.0,23.37,23.39,23.36,23.38,239521.0
2025-05-29 15:35:00,23.38,23.38,23.35,23.36,330764.0,23.38,23.38,23.35,23.36,330764.0
2025-05-29 15:40:00,23.35,23.39,23.35,23.38,327143.0,23.35,23.39,23.35,23.38,327143.0
2025-05-29 15:45:00,23.38,23.4,23.37,23.4,395121.0,23.38,23.4,23.37,23.4,395121.0
2025-05-29 15:50:00,23.39,23.42,23.36,23.36,601038.0,23.39,23.42,23.36,23.36,601038.0
2025-05-29 15:55:00,23.37,23.45,23.37,23.45,1913980.0,23.37,23.45,23.37,23.45,1913980.0
2025-05-30 09:30:00,23.48,23.55,23.16,23.26,1331587.0,23.48,23.55,23.16,23.26,1331587.0
2025-05-30 09:35:00,23.26,23.31,23.22,23.28,347844.0,23.26,23.31,23.22,23.28,347844.0
2025-05-30 09:40:00,23.28,23.32,23.25,23.3,270697.0,23.28,23.32,23.25,23.3,270697.0
2025-05-30 09:45:00,23.3,23.35,23.28,23.29,353739.0,23.3,23.35,23.28,23.29,353739.0
2025-05-30 09:50:00,23.29,23.35,23.27,23.32,131260.0,23.29,23.35,23.27,23.32,131260.0
2025-05-30 09:55:00,23.32,23.37,23.3,23.32,323406.0,23.32,23.37,23.3,23.32,323406.0
2025-05-30 10:00:00,23.32,23.35,23.31,23.34,236769.0,23.32,23.35,23.31,23.34,236769.0
2025-05-30 10:05:00,23.34,23.37,23.32,23.36,294878.0,23.34,23.37,23.32,23.36,294878.0
2025-05-30 10:10:00,23.35,23.39,23.33,23.37,174897.0,23.35,23.39,23.33,23.37,174897.0
2025-05-30 10:15:00,23.37,23.41,23.35,23.4,249729.0,23.37,23.41,23.35,23.4,249729.0
2025-05-30 10:20:00,23.4,23.41,23.36,23.37,150579.0,23.4,23.41,23.36,23.37,150579.0
2025-05-30 10:25:00,23.36,23.45,23.36,23.44,325100.0,23.36,23.45,23.36,23.44,325100.0
2025-05-30 10:30:00,23.44,23.44,23.4,23.43,267537.0,23.44,23.44,23.4,23.43,267537.0
2025-05-30 10:35:00,23.42,23.46,23.42,23.44,285306.0,23.42,23.46,23.42,23.44,285306.0
2025-05-30 10:40:00,23.44,23.46,23.38,23.4,249967.0,23.44,23.46,23.38,23.4,249967.0
2025-05-30 10:45:00,23.39,23.43,23.38,23.43,252682.0,23.39,23.43,23.38,23.43,252682.0
2025-05-30 10:50:00,23.43,23.46,23.4,23.45,358558.0,23.43,23.46,23.4,23.45,358558.0
2025-05-30 10:55:00,23.46,23.48,23.45,23.47,275941.0,23.46,23.48,23.45,23.47,275941.0
2025-05-30 11:00:00,23.48,23.48,23.44,23.47,192281.0,23.48,23.48,23.44,23.47,192281.0
2025-05-30 11:05:00,23.47,23.51,23.46,23.51,192862.0,23.47,23.51,23.46,23.51,192862.0
2025-05-30 11:10:00,23.51,23.57,23.5,23.56,299756.0,23.51,23.57,23.5,23.56,299756.0
2025-05-30 11:15:00,23.55,23.57,23.51,23.53,218553.0,23.55,23.57,23.51,23.53,218553.0
2025-05-30 11:20:00,23.53,23.56,23.52,23.56,284005.0,23.53,23.56,23.52,23.56,284005.0
2025-05-30 11:25:00,23.55,23.56,23.53,23.53,282452.0,23.55,23.56,23.53,23.53,282452.0
2025-05-30 11:30:00,23.54,23.54,23.47,23.52,251101.0,23.54,23.54,23.47,23.52,251101.0
2025-05-30 11:35:00,23.52,23.52,23.49,23.5,171229.0,23.52,23.52,23.49,23.5,171229.0
2025-05-30 11:40:00,23.49,23.51,23.48,23.51,184766.0,23.49,23.51,23.48,23.51,184766.0
2025-05-30 11:45:00,23.51,23.53,23.49,23.53,271048.0,23.51,23.53,23.49,23.53,271048.0
2025-05-30 11:50:00,23.53,23.55,23.52,23.53,173404.0,23.53,23.55,23.52,23.53,173404.0
2025-05-30 11:55:00,23.53,23.53,23.51,23.52,129872.0,23.53,23.53,23.51,23.52,129872.0
2025-05-30 12:00:00,23.52,23.54,23.51,23.53,175992.0,23.52,23.54,23.51,23.53,175992.0
2025-05-30 12:05:00,23.53,23.57,23.52,23.57,245096.0,23.53,23.57,23.52,23.57,245096.0
2025-05-30 12:10:00,23.57,23.57,23.52,23.53,155302.0,23.57,23.57,23.52,23.53,155302.0
2025-05-30 12:15:00,23.53,23.53,23.49,23.51,321489.0,23.53,23.53,23.49,23.51,321489.0
2025-05-30 12:20:00,23.51,23.55,23.5,23.54,262789.0,23.51,23.55,23.5,23.54,262789.0
2025-05-30 12:25:00,23.54,23.55,23.45,23.48,285513.0,23.54,23.55,23.45,23.48,285513.0
2025-05-30 12:30:00,23.48,23.49,23.44,23.49,193593.0,23.48,23.49,23.44,23.49,193593.0
2025-05-30 12:35:00,23.48,23.53,23.46,23.53,339580.0,23.48,23.53,23.46,23.53,339580.0
2025-05-30 12:40:00,23.52,23.54,23.46,23.47,316174.0,23.52,23.54,23.46,23.47,316174.0
2025-05-30 12:45:00,23.46,23.47,23.45,23.46,123124.0,23.46,23.47,23.45,23.46,123124.0
2025-05-30 12:50:00,23.46,23.49,23.46,23.48,73187.0,23.46,23.49,23.46,23.48,73187.0
2025-05-30 12:55:00,23.49,23.49,23.46,23.48,146632.0,23.49,23.49,23.46,23.48,146632.0
2025-05-30 13:00:00,23.48,23.5,23.47,23.5,111675.0,23.48,23.5,23.47,23.5,111675.0
2025-05-30 13:05:00,23.5,23.51,23.47,23.48,163912.0,23.5,23.51,23.47,23.48,163912.0
2025-05-30 13:10:00,23.47,23.48,23.46,23.46,131680.0,23.47,23.48,23.46,23.46,131680.0
2025-05-30 13:15:00,23.46,23.49,23.46,23.48,213852.0,23.46,23.49,23.46,23.48,213852.0
2025-05-30 13:20:00,23.48,23.49,23.47,23.47,175747.0,23.48,23.49,23.47,23.47,175747.0
2025-05-30 13:25:00,23.47,23.48,23.45,23.47,213837.0,23.47,23.48,23.45,23.47,213837.0
2025-05-30 13:30:00,23.48,23.48,23.46,23.47,137498.0,23.48,23.48,23.46,23.47,137498.0
2025-05-30 13:35:00,23.47,23.49,23.46,23.46,159299.0,23.47,23.49,23.46,23.46,159299.0
2025-05-30 13:40:00,23.47,23.48,23.44,23.46,432499.0,23.47,23.48,23.44,23.46,432499.0
2025-05-30 13:45:00,23.46,23.49,23.44,23.48,301523.0,23.46,23.49,23.44,23.48,301523.0
2025-05-30 13:50:00,23.49,23.53,23.48,23.53,208654.0,23.49,23.53,23.48,23.53,208654.0
2025-05-30 13:55:00,23.53,23.53,23.49,23.5,186630.0,23.53,23.53,23.49,23.5,186630.0
2025-05-30 14:00:00,23.49,23.53,23.49,23.52,271572.0,23.49,23.53,23.49,23.52,271572.0
2025-05-30 14:05:00,23.53,23.59,23.52,23.59,205352.0,23.53,23.59,23.52,23.59,205352.0
2025-05-30 14:10:00,23.59,23.6,23.58,23.59,248118.0,23.59,23.6,23.58,23.59,248118.0
2025-05-30 14:15:00,23.59,23.6,23.55,23.6,348740.0,23.59,23.6,23.55,23.6,348740.0
2025-05-30 14:20:00,23.6,23.6,23.56,23.57,173957.0,23.6,23.6,23.56,23.57,173957.0
2025-05-30 14:25:00,23.57,23.57,23.55,23.55,120936.0,23.57,23.57,23.55,23.55,120936.0
2025-05-30 14:30:00,23.55,23.56,23.54,23.54,133850.0,23.55,23.56,23.54,23.54,133850.0
2025-05-30 14:35:00,23.54,23.57,23.54,23.57,239681.0,23.54,23.57,23.54,23.57,239681.0
2025-05-30 14:40:00,23.57,23.57,23.53,23.54,242219.0,23.57,23.57,23.53,23.54,242219.0
2025-05-30 14:45:00,23.54,23.56,23.53,23.54,187880.0,23.54,23.56,23.53,23.54,187880.0
2025-05-30 14:50:00,23.54,23.55,23.53,23.55,200161.0,23.54,23.55,23.53,23.55,200161.0
2025-05-30 14:55:00,23.55,23.55,23.51,23.54,307985.0,23.55,23.55,23.51,23.54,307985.0
2025-05-30 15:00:00,23.54,23.57,23.52,23.57,206062.0,23.54,23.57,23.52,23.57,206062.0
2025-05-30 15:05:00,23.57,23.58,23.56,23.57,355497.0,23.57,23.58,23.56,23.57,355497.0
2025-05-30 15:10:00,23.57,23.58,23.56,23.58,227693.0,23.57,23.58,23.56,23.58,227693.0
2025-05-30 15:15:00,23.58,23.59,23.57,23.59,345144.0,23.58,23.59,23.57,23.59,345144.0
2025-05-30 15:20:00,23.59,23.59,23.56,23.58,285186.0,23.59,23.59,23.56,23.58,285186.0
2025-05-30 15:25:00,23.58,23.6,23.57,23.58,336596.0,23.58,23.6,23.57,23.58,336596.0
2025-05-30 15:30:00,23.58,23.58,23.54,23.58,380240.0,23.58,23.58,23.54,23.58,380240.0
2025-05-30 15:35:00,23.58,23.62,23.57,23.58,558184.0,23.58,23.62,23.57,23.58,558184.0
2025-05-30 15:40:00,23.57,23.58,23.52,23.56,467460.0,23.57,23.58,23.52,23.56,467460.0
2025-05-30 15:45:00,23.57,23.57,23.54,23.57,504328.0,23.57,23.57,23.54,23.57,504328.0
2025-05-30 15:50:00,23.57,23.59,23.51,23.52,822538.0,23.57,23.59,23.51,23.52,822538.0
2025-05-30 15:55:00,23.52,23.57,23.44,23.47,3242294.0,23.52,23.57,23.44,23.47,3242294.0
2025-06-02 09:30:00,23.54,23.56,23.39,23.48,1024486.0,23.54,23.56,23.39,23.48,1024486.0
2025-06-02 09:35:00,23.48,23.5,23.41,23.44,341482.0,23.48,23.5,23.41,23.44,341482.0
2025-06-02 09:40:00,23.44,23.48,23.39,23.46,426525.0,23.44,23.48,23.39,23.46,426525.0
2025-06-02 09:45:00,23.46,23.47,23.37,23.39,368787.0,23.46,23.47,23.37,23.39,368787.0
2025-06-02 09:50:00,23.39,23.4,23.31,23.37,374950.0,23.39,23.4,23.31,23.37,374950.0
2025-06-02 09:55:00,23.37,23.37,23.26,23.28,366929.0,23.37,23.37,23.26,23.28,366929.0
2025-06-02 10:00:00,23.27,23.29,23.22,23.26,389608.0,23.27,23.29,23.22,23.26,389608.0
2025-06-02 10:05:00,23.27,23.32,23.25,23.3,501629.0,23.27,23.32,23.25,23.3,501629.0
2025-06-02 10:10:00,23.3,23.36,23.29,23.33,426474.0,23.3,23.36,23.29,23.33,426474.0
2025-06-02 10:15:00,23.34,23.34,23.29,23.31,360780.0,23.34,23.34,23.29,23.31,360780.0
2025-06-02 10:20:00,23.32,23.4,23.31,23.37,238728.0,23.32,23.4,23.31,23.37,238728.0
2025-06-02 10:25:00,23.37,23.42,23.36,23.42,246441.0,23.37,23.42,23.36,23.42,246441.0
2025-06-02 10:30:00,23.41,23.45,23.39,23.45,272195.0,23.41,23.45,23.39,23.45,272195.0
2025-06-02 10:35:00,23.45,23.46,23.38,23.41,448655.0,23.45,23.46,23.38,23.41,448655.0
2025-06-02 10:40:00,23.41,23.44,23.4,23.43,329328.0,23.41,23.44,23.4,23.43,329328.0
2025-06-02 10:45:00,23.43,23.44,23.41,23.43,337764.0,23.43,23.44,23.41,23.43,337764.0
2025-06-02 10:50:00,23.44,23.46,23.42,23.44,348572.0,23.44,23.46,23.42,23.44,348572.0
2025-06-02 10:55:00,23.44,23.44,23.4,23.41,311701.0,23.44,23.44,23.4,23.41,311701.0
2025-06-02 11:00:00,23.41,23.41,23.35,23.38,296628.0,23.41,23.41,23.35,23.38,296628.0
2025-06-02 11:05:00,23.38,23.43,23.37,23.39,510240.0,23.38,23.43,23.37,23.39,510240.0
2025-06-02 11:10:00,23.39,23.43,23.38,23.41,287250.0,23.39,23.43,23.38,23.41,287250.0
2025-06-02 11:15:00,23.41,23.46,23.4,23.46,242565.0,23.41,23.46,23.4,23.46,242565.0
2025-06-02 11:20:00,23.46,23.47,23.44,23.45,367803.0,23.46,23.47,23.44,23.45,367803.0
2025-06-02 11:25:00,23.46,23.46,23.41,23.42,246383.0,23.46,23.46,23.41,23.42,246383.0
2025-06-02 11:30:00,23.42,23.43,23.39,23.41,236444.0,23.42,23.43,23.39,23.41,236444.0
2025-06-02 11:35:00,23.42,23.42,23.4,23.41,253371.0,23.42,23.42,23.4,23.41,253371.0
2025-06-02 11:40:00,23.41,23.49,23.39,23.48,323106.0,23.41,23.49,23.39,23.48,323106.0
2025-06-02 11:45:00,23.48,23.49,23.45,23.46,286833.0,23.48,23.49,23.45,23.46,286833.0
2025-06-02 11:50:00,23.46,23.49,23.46,23.48,192722.0,23.46,23.49,23.46,23.48,192722.0
2025-06-02 11:55:00,23.48,23.49,23.47,23.48,181377.0,23.48,23.49,23.47,23.48,181377.0
2025-06-02 12:00:00,23.48,23.49,23.46,23.47,304411.0,23.48,23.49,23.46,23.47,304411.0
2025-06-02 12:05:00,23.48,23.49,23.47,23.47,177395.0,23.48,23.49,23.47,23.47,177395.0
2025-06-02 12:10:00,23.48,23.48,23.45,23.46,207852.0,23.48,23.48,23.45,23.46,207852.0
2025-06-02 12:15:00,23.46,23.47,23.44,23.46,146481.0,23.46,23.47,23.44,23.46,146481.0
2025-06-02 12:20:00,23.46,23.47,23.42,23.43,116265.0,23.46,23.47,23.42,23.43,116265.0
2025-06-02 12:25:00,23.42,23.44,23.4,23.43,157797.0,23.42,23.44,23.4,23.43,157797.0
2025-06-02 12:30:00,23.42,23.44,23.42,23.43,133984.0,23.42,23.44,23.42,23.43,133984.0
2025-06-02 12:35:00,23.43,23.44,23.42,23.44,134851.0,23.43,23.44,23.42,23.44,134851.0
2025-06-02 12:40:00,23.44,23.44,23.42,23.43,223474.0,23.44,23.44,23.42,23.43,223474.0
2025-06-02 12:45:00,23.43,23.43,23.4,23.41,161838.0,23.43,23.43,23.4,23.41,161838.0
2025-06-02 12:50:00,23.4,23.45,23.4,23.44,162337.0,23.4,23.45,23.4,23.44,162337.0
2025-06-02 12:55:00,23.45,23.45,23.43,23.44,186253.0,23.45,23.45,23.43,23.44,186253.0
2025-06-02 13:00:00,23.44,23.44,23.4,23.41,170419.0,23.44,23.44,23.4,23.41,170419.0
2025-06-02 13:05:00,23.41,23.44,23.4,23.44,257309.0,23.41,23.44,23.4,23.44,257309.0
2025-06-02 13:10:00,23.44,23.45,23.42,23.43,123758.0,23.44,23.45,23.42,23.43,123758.0
2025-06-02 13:15:00,23.43,23.45,23.41,23.42,326655.0,23.43,23.45,23.41,23.42,326655.0
2025-06-02 13:20:00,23.42,23.42,23.4,23.41,124079.0,23.42,23.42,23.4,23.41,124079.0
2025-06-02 13:25:00,23.41,23.41,23.37,23.38,225673.0,23.41,23.41,23.37,23.38,225673.0
2025-06-02 13:30:00,23.38,23.4,23.37,23.37,205271.0,23.38,23.4,23.37,23.37,205271.0
2025-06-02 13:35:00,23.38,23.38,23.36,23.37,116863.0,23.38,23.38,23.36,23.37,116863.0
2025-06-02 13:40:00,23.37,23.39,23.36,23.37,186574.0,23.37,23.39,23.36,23.37,186574.0
2025-06-02 13:45:00,23.37,23.37,23.35,23.37,98226.0,23.37,23.37,23.35,23.37,98226.0
2025-06-02 13:50:00,23.36,23.37,23.35,23.37,146730.0,23.36,23.37,23.35,23.37,146730.0
2025-06-02 13:55:00,23.37,23.4,23.36,23.38,164175.0,23.37,23.4,23.36,23.38,164175.0
2025-06-02 14:00:00,23.38,23.38,23.36,23.37,157347.0,23.38,23.38,23.36,23.37,157347.0
2025-06-02 14:05:00,23.37,23.38,23.33,23.34,189580.0,23.37,23.38,23.33,23.34,189580.0
2025-06-02 14:10:00,23.34,23.35,23.33,23.35,167613.0,23.34,23.35,23.33,23.35,167613.0
2025-06-02 14:15:00,23.35,23.39,23.34,23.37,223708.0,23.35,23.39,23.34,23.37,223708.0
2025-06-02 14:20:00,23.37,23.4,23.36,23.37,252897.0,23.37,23.4,23.36,23.37,252897.0
2025-06-02 14:25:00,23.38,23.4,23.37,23.39,219818.0,23.38,23.4,23.37,23.39,219818.0
2025-06-02 14:30:00,23.39,23.42,23.38,23.39,202177.0,23.39,23.42,23.38,23.39,202177.0
2025-06-02 14:35:00,23.39,23.4,23.38,23.4,232473.0,23.39,23.4,23.38,23.4,232473.0
2025-06-02 14:40:00,23.4,23.41,23.38,23.41,210320.0,23.4,23.41,23.38,23.41,210320.0
2025-06-02 14:45:00,23.41,23.41,23.4,23.41,82542.0,23.41,23.41,23.4,23.41,82542.0
2025-06-02 14:50:00,23.41,23.41,23.39,23.4,140631.0,23.41,23.41,23.39,23.4,140631.0
2025-06-02 14:55:00,23.39,23.41,23.39,23.41,175434.0,23.39,23.41,23.39,23.41,175434.0
2025-06-02 15:00:00,23.4,23.42,23.4,23.41,145090.0,23.4,23.42,23.4,23.41,145090.0
2025-06-02 15:05:00,23.42,23.43,23.41,23.42,168761.0,23.42,23.43,23.41,23.42,168761.0
2025-06-02 15:10:00,23.42,23.42,23.4,23.4,228530.0,23.42,23.42,23.4,23.4,228530.0
2025-06-02 15:15:00,23.4,23.42,23.39,23.42,253304.0,23.4,23.42,23.39,23.42,253304.0
2025-06-02 15:20:00,23.42,23.45,23.41,23.44,271193.0,23.42,23.45,23.41,23.44,271193.0
2025-06-02 15:25:00,23.44,23.45,23.42,23.43,365032.0,23.44,23.45,23.42,23.43,365032.0
2025-06-02 15:30:00,23.43,23.43,23.39,23.39,292832.0,23.43,23.43,23.39,23.39,292832.0
2025-06-02 15:35:00,23.39,23.42,23.39,23.42,321818.0,23.39,23.42,23.39,23.42,321818.0
2025-06-02 15:40:00,23.42,23.42,23.39,23.4,338137.0,23.42,23.42,23.39,23.4,338137.0
2025-06-02 15:45:00,23.41,23.42,23.38,23.39,317464.0,23.41,23.42,23.38,23.39,317464.0
2025-06-02 15:50:00,23.38,23.42,23.38,23.42,751792.0,23.38,23.42,23.38,23.42,751792.0
2025-06-02 15:55:00,23.42,23.46,23.41,23.46,1582693.0,23.42,23.46,23.41,23.46,1582693.0
2025-06-03 09:30:00,23.38,23.38,23.06,23.11,2333479.0,23.38,23.38,23.06,23.11,2333479.0
2025-06-03 09:35:00,23.12,23.33,23.09,23.32,565301.0,23.12,23.33,23.09,23.32,565301.0
2025-06-03 09:40:00,23.31,23.38,23.29,23.38,437208.0,23.31,23.38,23.29,23.38,437208.0
2025-06-03 09:45:00,23.38,23.5,23.37,23.47,761469.0,23.38,23.5,23.37,23.47,761469.0
2025-06-03 09:50:00,23.48,23.52,23.38,23.43,251439.0,23.48,23.52,23.38,23.43,251439.0
2025-06-03 09:55:00,23.42,23.44,23.34,23.35,317666.0,23.42,23.44,23.34,23.35,317666.0
2025-06-03 10:00:00,23.36,23.4,23.28,23.29,932617.0,23.36,23.4,23.28,23.29,932617.0
2025-06-03 10:05:00,23.3,23.31,23.2,23.27,523910.0,23.3,23.31,23.2,23.27,523910.0
2025-06-03 10:10:00,23.28,23.32,23.24,23.31,444520.0,23.28,23.32,23.24,23.31,444520.0
2025-06-03 10:15:00,23.32,23.36,23.31,23.36,384707.0,23.32,23.36,23.31,23.36,384707.0
2025-06-03 10:20:00,23.36,23.4,23.34,23.39,204493.0,23.36,23.4,23.34,23.39,204493.0
2025-06-03 10:25:00,23.4,23.4,23.35,23.39,364222.0,23.4,23.4,23.35,23.39,364222.0
2025-06-03 10:30:00,23.39,23.4,23.32,23.36,496404.0,23.39,23.4,23.32,23.36,496404.0
2025-06-03 10:35:00,23.36,23.44,23.35,23.41,389183.0,23.36,23.44,23.35,23.41,389183.0
2025-06-03 10:40:00,23.41,23.47,23.4,23.45,343589.0,23.41,23.47,23.4,23.45,343589.0
2025-06-03 10:45:00,23.45,23.47,23.42,23.45,579925.0,23.45,23.47,23.42,23.45,579925.0
2025-06-03 10:50:00,23.44,23.46,23.42,23.45,242331.0,23.44,23.46,23.42,23.45,242331.0
2025-06-03 10:55:00,23.45,23.5,23.44,23.48,328366.0,23.45,23.5,23.44,23.48,328366.0
2025-06-03 11:00:00,23.49,23.5,23.46,23.47,251159.0,23.49,23.5,23.46,23.47,251159.0
2025-06-03 11:05:00,23.47,23.53,23.46,23.52,289478.0,23.47,23.53,23.46,23.52,289478.0
2025-06-03 11:10:00,23.53,23.54,23.47,23.48,350625.0,23.53,23.54,23.47,23.48,350625.0
2025-06-03 11:15:00,23.48,23.49,23.44,23.44,257412.0,23.48,23.49,23.44,23.44,257412.0
2025-06-03 11:20:00,23.45,23.48,23.44,23.48,244076.0,23.45,23.48,23.44,23.48,244076.0
2025-06-03 11:25:00,23.48,23.49,23.45,23.45,187827.0,23.48,23.49,23.45,23.45,187827.0
2025-06-03 11:30:00,23.46,23.46,23.43,23.44,197006.0,23.46,23.46,23.43,23.44,197006.0
2025-06-03 11:35:00,23.45,23.47,23.44,23.46,242271.0,23.45,23.47,23.44,23.46,242271.0
2025-06-03 11:40:00,23.47,23.47,23.41,23.43,252532.0,23.47,23.47,23.41,23.43,252532.0
2025-06-03 11:45:00,23.43,23.5,23.42,23.48,308219.0,23.43,23.5,23.42,23.48,308219.0
2025-06-03 11:50:00,23.48,23.54,23.44,23.44,2604553.0,23.48,23.54,23.44,23.44,2604553.0
2025-06-03 11:55:00,23.45,23.45,23.42,23.42,178796.0,23.45,23.45,23.42,23.42,178796.0
2025-06-03 12:00:00,23.42,23.45,23.4,23.44,454155.0,23.42,23.45,23.4,23.44,454155.0
2025-06-03 12:05:00,23.45,23.45,23.37,23.39,249782.0,23.45,23.45,23.37,23.39,249782.0
2025-06-03 12:10:00,23.39,23.41,23.38,23.38,234645.0,23.39,23.41,23.38,23.38,234645.0
2025-06-03 12:15:00,23.38,23.43,23.37,23.43,193666.0,23.38,23.43,23.37,23.43,193666.0
2025-06-03 12:20:00,23.42,23.43,23.38,23.4,274099.0,23.42,23.43,23.38,23.4,274099.0
2025-06-03 12:25:00,23.4,23.4,23.37,23.38,247328.0,23.4,23.4,23.37,23.38,247328.0
2025-06-03 12:30:00,23.38,23.4,23.37,23.37,195083.0,23.38,23.4,23.37,23.37,195083.0
2025-06-03 12:35:00,23.38,23.39,23.36,23.36,276404.0,23.38,23.39,23.36,23.36,276404.0
2025-06-03 12:40:00,23.36,23.38,23.35,23.38,194722.0,23.36,23.38,23.35,23.38,194722.0
2025-06-03 12:45:00,23.38,23.39,23.37,23.37,142222.0,23.38,23.39,23.37,23.37,142222.0
2025-06-03 12:50:00,23.38,23.39,23.36,23.39,192472.0,23.38,23.39,23.36,23.39,192472.0
2025-06-03 12:55:00,23.39,23.4,23.36,23.36,252643.0,23.39,23.4,23.36,23.36,252643.0
2025-06-03 13:00:00,23.37,23.39,23.36,23.38,209633.0,23.37,23.39,23.36,23.38,209633.0
2025-06-03 13:05:00,23.39,23.4,23.37,23.37,222470.0,23.39,23.4,23.37,23.37,222470.0
2025-06-03 13:10:00,23.38,23.39,23.37,23.39,160296.0,23.38,23.39,23.37,23.39,160296.0
2025-06-03 13:15:00,23.39,23.4,23.38,23.39,138771.0,23.39,23.4,23.38,23.39,138771.0
2025-06-03 13:20:00,23.39,23.4,23.37,23.39,152973.0,23.39,23.4,23.37,23.39,152973.0
2025-06-03 13:25:00,23.39,23.4,23.36,23.37,235322.0,23.39,23.4,23.36,23.37,235322.0
2025-06-03 13:30:00,23.37,23.41,23.36,23.41,253280.0,23.37,23.41,23.36,23.41,253280.0
2025-06-03 13:35:00,23.41,23.41,23.37,23.39,253401.0,23.41,23.41,23.37,23.39,253401.0
2025-06-03 13:40:00,23.38,23.39,23.37,23.39,141410.0,23.38,23.39,23.37,23.39,141410.0
2025-06-03 13:45:00,23.39,23.4,23.38,23.39,176606.0,23.39,23.4,23.38,23.39,176606.0
2025-06-03 13:50:00,23.38,23.4,23.37,23.4,229648.0,23.38,23.4,23.37,23.4,229648.0
2025-06-03 13:55:00,23.4,23.4,23.38,23.4,318007.0,23.4,23.4,23.38,23.4,318007.0
2025-06-03 14:00:00,23.4,23.41,23.35,23.39,534761.0,23.4,23.41,23.35,23.39,534761.0
2025-06-03 14:05:00,23.4,23.41,23.38,23.4,271147.0,23.4,23.41,23.38,23.4,271147.0
2025-06-03 14:10:00,23.4,23.42,23.39,23.42,218565.0,23.4,23.42,23.39,23.42,218565.0
2025-06-03 14:15:00,23.42,23.42,23.39,23.42,266667.0,23.42,23.42,23.39,23.42,266667.0
2025-06-03 14:20:00,23.42,23.43,23.41,23.41,258664.0,23.42,23.43,23.41,23.41,258664.0
2025-06-03 14:25:00,23.41,23.43,23.41,23.43,114109.0,23.41,23.43,23.41,23.43,114109.0
2025-06-03 14:30:00,23.43,23.44,23.42,23.44,178673.0,23.43,23.44,23.42,23.44,178673.0
2025-06-03 14:35:00,23.44,23.45,23.43,23.44,183183.0,23.44,23.45,23.43,23.44,183183.0
2025-06-03 14:40:00,23.45,23.47,23.44,23.47,132619.0,23.45,23.47,23.44,23.47,132619.0
2025-06-03 14:45:00,23.46,23.49,23.46,23.48,135946.0,23.46,23.49,23.46,23.48,135946.0
2025-06-03 14:50:00,23.48,23.49,23.45,23.46,212989.0,23.48,23.49,23.45,23.46,212989.0
2025-06-03 14:55:00,23.46,23.47,23.44,23.45,203713.0,23.46,23.47,23.44,23.45,203713.0
2025-06-03 15:00:00,23.45,23.46,23.43,23.44,285724.0,23.45,23.46,23.43,23.44,285724.0
2025-06-03 15:05:00,23.44,23.45,23.41,23.42,219759.0,23.44,23.45,23.41,23.42,219759.0
2025-06-03 15:10:00,23.42,23.43,23.39,23.43,313256.0,23.42,23.43,23.39,23.43,313256.0
2025-06-03 15:15:00,23.43,23.44,23.42,23.43,209881.0,23.43,23.44,23.42,23.43,209881.0
2025-06-03 15:20:00,23.43,23.43,23.4,23.41,220083.0,23.43,23.43,23.4,23.41,220083.0
2025-06-03 15:25:00,23.4,23.41,23.4,23.41,157947.0,23.4,23.41,23.4,23.41,157947.0
2025-06-03 15:30:00,23.41,23.43,23.4,23.42,280221.0,23.41,23.43,23.4,23.42,280221.0
2025-06-03 15:35:00,23.42,23.43,23.4,23.42,397849.0,23.42,23.43,23.4,23.42,397849.0
2025-06-03 15:40:00,23.42,23.43,23.39,23.39,251936.0,23.42,23.43,23.39,23.39,251936.0
2025-06-03 15:45:00,23.39,23.41,23.37,23.38,342727.0,23.39,23.41,23.37,23.38,342727.0
2025-06-03 15:50:00,23.37,23.37,23.33,23.36,645484.0,23.37,23.37,23.33,23.36,645484.0
2025-06-03 15:55:00,23.35,23.38,23.34,23.35,1739880.0,23.35,23.38,23.34,23.35,1739880.0
2025-06-04 09:30:00,23.41,23.52,23.36,23.52,874401.0,23.41,23.52,23.36,23.52,874401.0
2025-06-04 09:35:00,23.52,23.54,23.48,23.52,418743.0,23.52,23.54,23.48,23.52,418743.0
2025-06-04 09:40:00,23.52,23.52,23.42,23.48,427698.0,23.52,23.52,23.42,23.48,427698.0
2025-06-04 09:45:00,23.48,23.53,23.45,23.46,313838.0,23.48,23.53,23.45,23.46,313838.0
2025-06-04 09:50:00,23.46,23.51,23.46,23.47,161578.0,23.46,23.51,23.46,23.47,161578.0
2025-06-04 09:55:00,23.48,23.49,23.43,23.46,248145.0,23.48,23.49,23.43,23.46,248145.0
2025-06-04 10:00:00,23.45,23.48,23.41,23.42,313767.0,23.45,23.48,23.41,23.42,313767.0
2025-06-04 10:05:00,23.43,23.43,23.35,23.39,258572.0,23.43,23.43,23.35,23.39,258572.0
2025-06-04 10:10:00,23.39,23.42,23.36,23.42,328444.0,23.39,23.42,23.36,23.42,328444.0
2025-06-04 10:15:00,23.41,23.44,23.4,23.44,166621.0,23.41,23.44,23.4,23.44,166621.0
2025-06-04 10:20:00,23.44,23.48,23.41,23.48,239694.0,23.44,23.48,23.41,23.48,239694.0
2025-06-04 10:25:00,23.48,23.5,23.45,23.45,428693.0,23.48,23.5,23.45,23.45,428693.0
2025-06-04 10:30:00,23.46,23.51,23.44,23.45,439988.0,23.46,23.51,23.44,23.45,439988.0
2025-06-04 10:35:00,23.45,23.46,23.42,23.45,248274.0,23.45,23.46,23.42,23.45,248274.0
2025-06-04 10:40:00,23.46,23.48,23.44,23.47,163689.0,23.46,23.48,23.44,23.47,163689.0
2025-06-04 10:45:00,23.47,23.51,23.46,23.48,186238.0,23.47,23.51,23.46,23.48,186238.0
2025-06-04 10:50:00,23.48,23.49,23.46,23.46,76701.0,23.48,23.49,23.46,23.46,76701.0
2025-06-04 10:55:00,23.46,23.5,23.45,23.5,137056.0,23.46,23.5,23.45,23.5,137056.0
2025-06-04 11:00:00,23.5,23.5,23.46,23.46,219899.0,23.5,23.5,23.46,23.46,219899.0
2025-06-04 11:05:00,23.47,23.49,23.46,23.47,97999.0,23.47,23.49,23.46,23.47,97999.0
2025-06-04 11:10:00,23.46,23.48,23.46,23.46,141971.0,23.46,23.48,23.46,23.46,141971.0
2025-06-04 11:15:00,23.46,23.5,23.46,23.48,299360.0,23.46,23.5,23.46,23.48,299360.0
2025-06-04 11:20:00,23.47,23.48,23.43,23.46,254651.0,23.47,23.48,23.43,23.46,254651.0
2025-06-04 11:25:00,23.47,23.51,23.46,23.48,278627.0,23.47,23.51,23.46,23.48,278627.0
2025-06-04 11:30:00,23.48,23.5,23.45,23.5,277806.0,23.48,23.5,23.45,23.5,277806.0
2025-06-04 11:35:00,23.5,23.51,23.48,23.5,196380.0,23.5,23.51,23.48,23.5,196380.0
2025-06-04 11:40:00,23.49,23.51,23.48,23.49,223508.0,23.49,23.51,23.48,23.49,223508.0
2025-06-04 11:45:00,23.5,23.5,23.47,23.49,175658.0,23.5,23.5,23.47,23.49,175658.0
2025-06-04 11:50:00,23.49,23.5,23.47,23.47,294698.0,23.49,23.5,23.47,23.47,294698.0
2025-06-04 11:55:00,23.48,23.5,23.46,23.46,201090.0,23.48,23.5,23.46,23.46,201090.0
2025-06-04 12:00:00,23.47,23.47,23.44,23.45,90604.0,23.47,23.47,23.44,23.45,90604.0
2025-06-04 12:05:00,23.45,23.48,23.44,23.48,87215.0,23.45,23.48,23.44,23.48,87215.0
2025-06-04 12:10:00,23.48,23.48,23.43,23.44,185790.0,23.48,23.48,23.43,23.44,185790.0
2025-06-04 12:15:00,23.45,23.46,23.43,23.46,153158.0,23.45,23.46,23.43,23.46,153158.0
2025-06-04 12:20:00,23.46,23.46,23.43,23.45,155382.0,23.46,23.46,23.43,23.45,155382.0
2025-06-04 12:25:00,23.44,23.49,23.43,23.48,191836.0,23.44,23.49,23.43,23.48,191836.0
2025-06-04 12:30:00,23.48,23.51,23.48,23.49,278273.0,23.48,23.51,23.48,23.49,278273.0
2025-06-04 12:35:00,23.48,23.5,23.48,23.48,110660.0,23.48,23.5,23.48,23.48,110660.0
2025-06-04 12:40:00,23.49,23.5,23.47,23.5,131114.0,23.49,23.5,23.47,23.5,131114.0
2025-06-04 12:45:00,23.49,23.51,23.49,23.51,91875.0,23.49,23.51,23.49,23.51,91875.0
2025-06-04 12:50:00,23.51,23.52,23.5,23.51,103884.0,23.51,23.52,23.5,23.51,103884.0
2025-06-04 12:55:00,23.51,23.52,23.5,23.5,111610.0,23.51,23.52,23.5,23.5,111610.0
2025-06-04 13:00:00,23.51,23.52,23.5,23.51,96631.0,23.51,23.52,23.5,23.51,96631.0
2025-06-04 13:05:00,23.51,23.51,23.49,23.51,100987.0,23.51,23.51,23.49,23.51,100987.0
2025-06-04 13:10:00,23.51,23.54,23.5,23.53,244071.0,23.51,23.54,23.5,23.53,244071.0
2025-06-04 13:15:00,23.53,23.53,23.49,23.5,148120.0,23.53,23.53,23.49,23.5,148120.0
2025-06-04 13:20:00,23.5,23.51,23.49,23.5,117553.0,23.5,23.51,23.49,23.5,117553.0
2025-06-04 13:25:00,23.5,23.5,23.47,23.5,125283.0,23.5,23.5,23.47,23.5,125283.0
2025-06-04 13:30:00,23.5,23.51,23.49,23.5,173591.0,23.5,23.51,23.49,23.5,173591.0
2025-06-04 13:35:00,23.5,23.5,23.48,23.48,222025.0,23.5,23.5,23.48,23.48,222025.0
2025-06-04 13:40:00,23.48,23.5,23.48,23.49,114187.0,23.48,23.5,23.48,23.49,114187.0
2025-06-04 13:45:00,23.48,23.51,23.47,23.5,266410.0,23.48,23.51,23.47,23.5,266410.0
2025-06-04 13:50:00,23.5,23.5,23.48,23.48,103656.0,23.5,23.5,23.48,23.48,103656.0
2025-06-04 13:55:00,23.48,23.49,23.47,23.47,100276.0,23.48,23.49,23.47,23.47,100276.0
2025-06-04 14:00:00,23.47,23.49,23.47,23.48,116135.0,23.47,23.49,23.47,23.48,116135.0
2025-06-04 14:05:00,23.49,23.49,23.46,23.46,160820.0,23.49,23.49,23.46,23.46,160820.0
2025-06-04 14:10:00,23.46,23.47,23.46,23.46,134752.0,23.46,23.47,23.46,23.46,134752.0
2025-06-04 14:15:00,23.46,23.47,23.46,23.46,86275.0,23.46,23.47,23.46,23.46,86275.0
2025-06-04 14:20:00,23.47,23.49,23.46,23.48,153745.0,23.47,23.49,23.46,23.48,153745.0
2025-06-04 14:25:00,23.48,23.48,23.45,23.46,111956.0,23.48,23.48,23.45,23.46,111956.0
2025-06-04 14:30:00,23.45,23.46,23.42,23.43,234372.0,23.45,23.46,23.42,23.43,234372.0
2025-06-04 14:35:00,23.43,23.44,23.42,23.44,240555.0,23.43,23.44,23.42,23.44,240555.0
2025-06-04 14:40:00,23.44,23.45,23.42,23.45,139196.0,23.44,23.45,23.42,23.45,139196.0
2025-06-04 14:45:00,23.45,23.46,23.43,23.45,160865.0,23.45,23.46,23.43,23.45,160865.0
2025-06-04 14:50:00,23.45,23.45,23.42,23.43,92452.0,23.45,23.45,23.42,23.43,92452.0
2025-06-04 14:55:00,23.43,23.43,23.41,23.42,76888.0,23.43,23.43,23.41,23.42,76888.0
2025-06-04 15:00:00,23.42,23.42,23.4,23.41,372201.0,23.42,23.42,23.4,23.41,372201.0
2025-06-04 15:05:00,23.41,23.41,23.39,23.4,261203.0,23.41,23.41,23.39,23.4,261203.0
2025-06-04 15:10:00,23.4,23.4,23.38,23.39,196918.0,23.4,23.4,23.38,23.39,196918.0
2025-06-04 15:15:00,23.39,23.4,23.36,23.37,269731.0,23.39,23.4,23.36,23.37,269731.0
2025-06-04 15:20:00,23.37,23.4,23.36,23.37,319479.0,23.37,23.4,23.36,23.37,319479.0
2025-06-04 15:25:00,23.37,23.4,23.36,23.39,298275.0,23.37,23.4,23.36,23.39,298275.0
2025-06-04 15:30:00,23.39,23.42,23.39,23.41,294636.0,23.39,23.42,23.39,23.41,294636.0
2025-06-04 15:35:00,23.41,23.44,23.4,23.43,395076.0,23.41,23.44,23.4,23.43,395076.0
2025-06-04 15:40:00,23.42,23.43,23.4,23.41,333311.0,23.42,23.43,23.4,23.41,333311.0
2025-06-04 15:45:00,23.41,23.43,23.4,23.42,338347.0,23.41,23.43,23.4,23.42,338347.0
2025-06-04 15:50:00,23.41,23.46,23.4,23.45,595286.0,23.41,23.46,23.4,23.45,595286.0
2025-06-04 15:55:00,23.45,23.45,23.4,23.4,1657957.0,23.45,23.45,23.4,23.4,1657957.0
2025-06-05 09:30:00,23.44,23.44,23.31,23.35,903590.0,23.44,23.44,23.31,23.35,903590.0
2025-06-05 09:35:00,23.35,23.37,23.31,23.32,370138.0,23.35,23.37,23.31,23.32,370138.0
2025-06-05 09:40:00,23.33,23.36,23.27,23.33,404631.0,23.33,23.36,23.27,23.33,404631.0
2025-06-05 09:45:00,23.33,23.36,23.26,23.27,667247.0,23.33,23.36,23.26,23.27,667247.0
2025-06-05 09:50:00,23.27,23.29,23.22,23.25,491234.0,23.27,23.29,23.22,23.25,491234.0
2025-06-05 09:55:00,23.25,23.25,23.18,23.21,533538.0,23.25,23.25,23.18,23.21,533538.0
2025-06-05 10:00:00,23.21,23.27,23.21,23.27,293002.0,23.21,23.27,23.21,23.27,293002.0
2025-06-05 10:05:00,23.27,23.32,23.24,23.24,449239.0,23.27,23.32,23.24,23.24,449239.0
2025-06-05 10:10:00,23.25,23.27,23.22,23.24,289499.0,23.25,23.27,23.22,23.24,289499.0
2025-06-05 10:15:00,23.25,23.27,23.21,23.25,327283.0,23.25,23.27,23.21,23.25,327283.0
2025-06-05 10:20:00,23.25,23.32,23.24,23.3,297825.0,23.25,23.32,23.24,23.3,297825.0
2025-06-05 10:25:00,23.31,23.34,23.3,23.31,446403.0,23.31,23.34,23.3,23.31,446403.0
2025-06-05 10:30:00,23.31,23.33,23.3,23.31,230738.0,23.31,23.33,23.3,23.31,230738.0
2025-06-05 10:35:00,23.3,23.33,23.26,23.32,327796.0,23.3,23.33,23.26,23.32,327796.0
2025-06-05 10:40:00,23.32,23.38,23.3,23.32,247944.0,23.32,23.38,23.3,23.32,247944.0
2025-06-05 10:45:00,23.32,23.36,23.3,23.3,359034.0,23.32,23.36,23.3,23.3,359034.0
2025-06-05 10:50:00,23.3,23.31,23.27,23.29,198163.0,23.3,23.31,23.27,23.29,198163.0
2025-06-05 10:55:00,23.3,23.32,23.29,23.32,176521.0,23.3,23.32,23.29,23.32,176521.0
2025-06-05 11:00:00,23.32,23.37,23.31,23.37,292264.0,23.32,23.37,23.31,23.37,292264.0
2025-06-05 11:05:00,23.36,23.37,23.33,23.35,362160.0,23.36,23.37,23.33,23.35,362160.0
2025-06-05 11:10:00,23.35,23.35,23.32,23.34,278853.0,23.35,23.35,23.32,23.34,278853.0
2025-06-05 11:15:00,23.34,23.35,23.31,23.35,214540.0,23.34,23.35,23.31,23.35,214540.0
2025-06-05 11:20:00,23.35,23.37,23.34,23.36,244889.0,23.35,23.37,23.34,23.36,244889.0
2025-06-05 11:25:00,23.36,23.37,23.34,23.36,290226.0,23.36,23.37,23.34,23.36,290226.0
2025-06-05 11:30:00,23.36,23.37,23.33,23.35,302913.0,23.36,23.37,23.33,23.35,302913.0
2025-06-05 11:35:00,23.35,23.36,23.33,23.34,182623.0,23.35,23.36,23.33,23.34,182623.0
2025-06-05 11:40:00,23.35,23.35,23.32,23.34,243832.0,23.35,23.35,23.32,23.34,243832.0
2025-06-05 11:45:00,23.34,23.34,23.31,23.33,181133.0,23.34,23.34,23.31,23.33,181133.0
2025-06-05 11:50:00,23.33,23.35,23.31,23.34,154556.0,23.33,23.35,23.31,23.34,154556.0
2025-06-05 11:55:00,23.34,23.36,23.33,23.34,166694.0,23.34,23.36,23.33,23.34,166694.0
2025-06-05 12:00:00,23.35,23.35,23.33,23.34,262520.0,23.35,23.35,23.33,23.34,262520.0
2025-06-05 12:05:00,23.35,23.35,23.3,23.31,215135.0,23.35,23.35,23.3,23.31,215135.0
2025-06-05 12:10:00,23.3,23.31,23.29,23.3,185214.0,23.3,23.31,23.29,23.3,185214.0
2025-06-05 12:15:00,23.3,23.32,23.28,23.32,116150.0,23.3,23.32,23.28,23.32,116150.0
2025-06-05 12:20:00,23.32,23.34,23.3,23.33,283609.0,23.32,23.34,23.3,23.33,283609.0
2025-06-05 12:25:00,23.33,23.33,23.31,23.32,125752.0,23.33,23.33,23.31,23.32,125752.0
2025-06-05 12:30:00,23.32,23.34,23.31,23.32,263983.0,23.32,23.34,23.31,23.32,263983.0
2025-06-05 12:35:00,23.32,23.33,23.3,23.3,171908.0,23.32,23.33,23.3,23.3,171908.0
2025-06-05 12:40:00,23.3,23.32,23.3,23.32,157150.0,23.3,23.32,23.3,23.32,157150.0
2025-06-05 12:45:00,23.32,23.32,23.24,23.26,423468.0,23.32,23.32,23.24,23.26,423468.0
2025-06-05 12:50:00,23.26,23.27,23.23,23.25,393012.0,23.26,23.27,23.23,23.25,393012.0
2025-06-05 12:55:00,23.26,23.26,23.24,23.26,212721.0,23.26,23.26,23.24,23.26,212721.0
2025-06-05 13:00:00,23.26,23.26,23.23,23.23,390783.0,23.26,23.26,23.23,23.23,390783.0
2025-06-05 13:05:00,23.23,23.25,23.23,23.24,185596.0,23.23,23.25,23.23,23.24,185596.0
2025-06-05 13:10:00,23.25,23.25,23.22,23.23,165368.0,23.25,23.25,23.22,23.23,165368.0
2025-06-05 13:15:00,23.23,23.24,23.22,23.22,144650.0,23.23,23.24,23.22,23.22,144650.0
2025-06-05 13:20:00,23.22,23.24,23.21,23.21,180917.0,23.22,23.24,23.21,23.21,180917.0
2025-06-05 13:25:00,23.21,23.22,23.2,23.21,151778.0,23.21,23.22,23.2,23.21,151778.0
2025-06-05 13:30:00,23.21,23.22,23.17,23.19,488004.0,23.21,23.22,23.17,23.19,488004.0
2025-06-05 13:35:00,23.19,23.19,23.15,23.16,258481.0,23.19,23.19,23.15,23.16,258481.0
2025-06-05 13:40:00,23.16,23.19,23.14,23.18,446685.0,23.16,23.19,23.14,23.18,446685.0
2025-06-05 13:45:00,23.18,23.19,23.15,23.19,279375.0,23.18,23.19,23.15,23.19,279375.0
2025-06-05 13:50:00,23.19,23.19,23.16,23.18,368731.0,23.19,23.19,23.16,23.18,368731.0
2025-06-05 13:55:00,23.18,23.18,23.15,23.17,215749.0,23.18,23.18,23.15,23.17,215749.0
2025-06-05 14:00:00,23.17,23.19,23.15,23.16,291684.0,23.17,23.19,23.15,23.16,291684.0
2025-06-05 14:05:00,23.16,23.17,23.13,23.17,457237.0,23.16,23.17,23.13,23.17,457237.0
2025-06-05 14:10:00,23.17,23.18,23.16,23.18,236154.0,23.17,23.18,23.16,23.18,236154.0
2025-06-05 14:15:00,23.18,23.18,23.12,23.18,436049.0,23.18,23.18,23.12,23.18,436049.0
2025-06-05 14:20:00,23.18,23.2,23.16,23.19,466431.0,23.18,23.2,23.16,23.19,466431.0
2025-06-05 14:25:00,23.19,23.2,23.16,23.16,309086.0,23.19,23.2,23.16,23.16,309086.0
2025-06-05 14:30:00,23.17,23.19,23.16,23.19,215253.0,23.17,23.19,23.16,23.19,215253.0
2025-06-05 14:35:00,23.18,23.2,23.16,23.2,293686.0,23.18,23.2,23.16,23.2,293686.0
2025-06-05 14:40:00,23.2,23.2,23.17,23.2,235171.0,23.2,23.2,23.17,23.2,235171.0
2025-06-05 14:45:00,23.2,23.21,23.19,23.2,295816.0,23.2,23.21,23.19,23.2,295816.0
2025-06-05 14:50:00,23.2,23.2,23.17,23.18,453514.0,23.2,23.2,23.17,23.18,453514.0
2025-06-05 14:55:00,23.18,23.19,23.16,23.18,382938.0,23.18,23.19,23.16,23.18,382938.0
2025-06-05 15:00:00,23.18,23.2,23.16,23.18,300279.0,23.18,23.2,23.16,23.18,300279.0
2025-06-05 15:05:00,23.18,23.19,23.17,23.19,206364.0,23.18,23.19,23.17,23.19,206364.0
2025-06-05 15:10:00,23.19,23.19,23.15,23.15,278337.0,23.19,23.19,23.15,23.15,278337.0
2025-06-05 15:15:00,23.16,23.17,23.08,23.1,573742.0,23.16,23.17,23.08,23.1,573742.0
2025-06-05 15:20:00,23.1,23.13,23.08,23.13,397570.0,23.1,23.13,23.08,23.13,397570.0
2025-06-05 15:25:00,23.13,23.15,23.1,23.12,301732.0,23.13,23.15,23.1,23.12,301732.0
2025-06-05 15:30:00,23.11,23.13,23.1,23.12,334208.0,23.11,23.13,23.1,23.12,334208.0
2025-06-05 15:35:00,23.12,23.16,23.12,23.14,554512.0,23.12,23.16,23.12,23.14,554512.0
2025-06-05 15:40:00,23.14,23.16,23.12,23.16,632733.0,23.14,23.16,23.12,23.16,632733.0
2025-06-05 15:45:00,23.16,23.18,23.14,23.17,526197.0,23.16,23.18,23.14,23.17,526197.0
2025-06-05 15:50:00,23.17,23.18,23.12,23.12,645963.0,23.17,23.18,23.12,23.12,645963.0
2025-06-05 15:55:00,23.12,23.13,23.09,23.11,2005835.0,23.12,23.13,23.09,23.11,2005835.0
2025-06-06 09:30:00,23.27,23.5,23.24,23.46,1088769.0,23.27,23.5,23.24,23.46,1088769.0
2025-06-06 09:35:00,23.46,23.52,23.43,23.45,557923.0,23.46,23.52,23.43,23.45,557923.0
2025-06-06 09:40:00,23.44,23.5,23.42,23.46,306879.0,23.44,23.5,23.42,23.46,306879.0
2025-06-06 09:45:00,23.46,23.5,23.45,23.48,310912.0,23.46,23.5,23.45,23.48,310912.0
2025-06-06 09:50:00,23.47,23.5,23.41,23.5,385384.0,23.47,23.5,23.41,23.5,385384.0
2025-06-06 09:55:00,23.5,23.51,23.47,23.49,270355.0,23.5,23.51,23.47,23.49,270355.0
2025-06-06 10:00:00,23.49,23.53,23.47,23.52,373450.0,23.49,23.53,23.47,23.52,373450.0
2025-06-06 10:05:00,23.52,23.54,23.5,23.54,388105.0,23.52,23.54,23.5,23.54,388105.0
2025-06-06 10:10:00,23.54,23.56,23.51,23.55,418488.0,23.54,23.56,23.51,23.55,418488.0
2025-06-06 10:15:00,23.55,23.56,23.52,23.55,276275.0,23.55,23.56,23.52,23.55,276275.0
2025-06-06 10:20:00,23.55,23.58,23.54,23.55,371969.0,23.55,23.58,23.54,23.55,371969.0
2025-06-06 10:25:00,23.55,23.57,23.52,23.54,348587.0,23.55,23.57,23.52,23.54,348587.0
2025-06-06 10:30:00,23.54,23.54,23.5,23.52,251242.0,23.54,23.54,23.5,23.52,251242.0
2025-06-06 10:35:00,23.52,23.52,23.48,23.48,353364.0,23.52,23.52,23.48,23.48,353364.0
2025-06-06 10:40:00,23.48,23.5,23.45,23.45,183865.0,23.48,23.5,23.45,23.45,183865.0
2025-06-06 10:45:00,23.46,23.47,23.43,23.44,287558.0,23.46,23.47,23.43,23.44,287558.0
2025-06-06 10:50:00,23.45,23.48,23.44,23.45,251657.0,23.45,23.48,23.44,23.45,251657.0
2025-06-06 10:55:00,23.45,23.46,23.39,23.4,356616.0,23.45,23.46,23.39,23.4,356616.0
2025-06-06 11:00:00,23.39,23.45,23.38,23.44,240489.0,23.39,23.45,23.38,23.44,240489.0
2025-06-06 11:05:00,23.43,23.46,23.42,23.43,296083.0,23.43,23.46,23.42,23.43,296083.0
2025-06-06 11:10:00,23.44,23.47,23.43,23.46,254040.0,23.44,23.47,23.43,23.46,254040.0
2025-06-06 11:15:00,23.46,23.47,23.39,23.41,360964.0,23.46,23.47,23.39,23.41,360964.0
2025-06-06 11:20:00,23.41,23.46,23.39,23.46,213378.0,23.41,23.46,23.39,23.46,213378.0
2025-06-06 11:25:00,23.46,23.49,23.45,23.47,199304.0,23.46,23.49,23.45,23.47,199304.0
2025-06-06 11:30:00,23.48,23.49,23.46,23.48,204765.0,23.48,23.49,23.46,23.48,204765.0
2025-06-06 11:35:00,23.48,23.49,23.46,23.47,127567.0,23.48,23.49,23.46,23.47,127567.0
2025-06-06 11:40:00,23.47,23.49,23.46,23.48,225563.0,23.47,23.49,23.46,23.48,225563.0
2025-06-06 11:45:00,23.48,23.49,23.46,23.47,148532.0,23.48,23.49,23.46,23.47,148532.0
2025-06-06 11:50:00,23.48,23.49,23.47,23.48,179894.0,23.48,23.49,23.47,23.48,179894.0
2025-06-06 11:55:00,23.48,23.48,23.45,23.45,121347.0,23.48,23.48,23.45,23.45,121347.0
2025-06-06 12:00:00,23.45,23.48,23.45,23.46,168472.0,23.45,23.48,23.45,23.46,168472.0
2025-06-06 12:05:00,23.46,23.48,23.45,23.48,141789.0,23.46,23.48,23.45,23.48,141789.0
2025-06-06 12:10:00,23.48,23.5,23.47,23.48,66594.0,23.48,23.5,23.47,23.48,66594.0
2025-06-06 12:15:00,23.48,23.52,23.48,23.52,156822.0,23.48,23.52,23.48,23.52,156822.0
2025-06-06 12:20:00,23.51,23.53,23.5,23.51,130590.0,23.51,23.53,23.5,23.51,130590.0
2025-06-06 12:25:00,23.52,23.52,23.5,23.5,206131.0,23.52,23.52,23.5,23.5,206131.0
2025-06-06 12:30:00,23.51,23.52,23.5,23.51,239500.0,23.51,23.52,23.5,23.51,239500.0
2025-06-06 12:35:00,23.51,23.51,23.47,23.48,324059.0,23.51,23.51,23.47,23.48,324059.0
2025-06-06 12:40:00,23.48,23.49,23.45,23.48,256457.0,23.48,23.49,23.45,23.48,256457.0
2025-06-06 12:45:00,23.48,23.49,23.47,23.47,87877.0,23.48,23.49,23.47,23.47,87877.0
2025-06-06 12:50:00,23.48,23.48,23.44,23.45,108945.0,23.48,23.48,23.44,23.45,108945.0
2025-06-06 12:55:00,23.45,23.45,23.42,23.45,119620.0,23.45,23.45,23.42,23.45,119620.0
2025-06-06 13:00:00,23.44,23.46,23.43,23.44,166071.0,23.44,23.46,23.43,23.44,166071.0
2025-06-06 13:05:00,23.44,23.44,23.39,23.4,251144.0,23.44,23.44,23.39,23.4,251144.0
2025-06-06 13:10:00,23.41,23.41,23.39,23.4,74779.0,23.41,23.41,23.39,23.4,74779.0
2025-06-06 13:15:00,23.41,23.44,23.4,23.44,133146.0,23.41,23.44,23.4,23.44,133146.0
2025-06-06 13:20:00,23.44,23.44,23.42,23.43,70633.0,23.44,23.44,23.42,23.43,70633.0
2025-06-06 13:25:00,23.42,23.43,23.42,23.43,68252.0,23.42,23.43,23.42,23.43,68252.0
2025-06-06 13:30:00,23.43,23.43,23.4,23.41,159769.0,23.43,23.43,23.4,23.41,159769.0
2025-06-06 13:35:00,23.41,23.42,23.39,23.4,95487.0,23.41,23.42,23.39,23.4,95487.0
2025-06-06 13:40:00,23.4,23.41,23.39,23.4,66299.0,23.4,23.41,23.39,23.4,66299.0
2025-06-06 13:45:00,23.41,23.42,23.4,23.41,71190.0,23.41,23.42,23.4,23.41,71190.0
2025-06-06 13:50:00,23.42,23.42,23.41,23.41,111484.0,23.42,23.42,23.41,23.41,111484.0
2025-06-06 13:55:00,23.42,23.43,23.41,23.41,145845.0,23.42,23.43,23.41,23.41,145845.0
2025-06-06 14:00:00,23.42,23.44,23.41,23.42,164345.0,23.42,23.44,23.41,23.42,164345.0
2025-06-06 14:05:00,23.42,23.44,23.42,23.44,102791.0,23.42,23.44,23.42,23.44,102791.0
2025-06-06 14:10:00,23.44,23.44,23.42,23.43,79680.0,23.44,23.44,23.42,23.43,79680.0
2025-06-06 14:15:00,23.42,23.43,23.42,23.43,90845.0,23.42,23.43,23.42,23.43,90845.0
2025-06-06 14:20:00,23.43,23.43,23.42,23.42,127871.0,23.43,23.43,23.42,23.42,127871.0
2025-06-06 14:25:00,23.43,23.43,23.39,23.4,188493.0,23.43,23.43,23.39,23.4,188493.0
2025-06-06 14:30:00,23.41,23.44,23.4,23.42,302559.0,23.41,23.44,23.4,23.42,302559.0
2025-06-06 14:35:00,23.42,23.43,23.4,23.41,223246.0,23.42,23.43,23.4,23.41,223246.0
2025-06-06 14:40:00,23.42,23.42,23.4,23.41,272312.0,23.42,23.42,23.4,23.41,272312.0
2025-06-06 14:45:00,23.41,23.42,23.38,23.39,156198.0,23.41,23.42,23.38,23.39,156198.0
2025-06-06 14:50:00,23.38,23.4,23.38,23.4,184638.0,23.38,23.4,23.38,23.4,184638.0
2025-06-06 14:55:00,23.39,23.4,23.37,23.37,359714.0,23.39,23.4,23.37,23.37,359714.0
2025-06-06 15:00:00,23.38,23.39,23.37,23.39,172872.0,23.38,23.39,23.37,23.39,172872.0
2025-06-06 15:05:00,23.39,23.4,23.38,23.39,185897.0,23.39,23.4,23.38,23.39,185897.0
2025-06-06 15:10:00,23.39,23.39,23.38,23.39,181599.0,23.39,23.39,23.38,23.39,181599.0
2025-06-06 15:15:00,23.39,23.39,23.38,23.39,156089.0,23.39,23.39,23.38,23.39,156089.0
2025-06-06 15:20:00,23.39,23.39,23.38,23.38,236524.0,23.39,23.39,23.38,23.38,236524.0
2025-06-06 15:25:00,23.39,23.4,23.38,23.38,344208.0,23.39,23.4,23.38,23.38,344208.0
2025-06-06 15:30:00,23.38,23.39,23.37,23.38,122718.0,23.38,23.39,23.37,23.38,122718.0
2025-06-06 15:35:00,23.38,23.39,23.35,23.35,604473.0,23.38,23.39,23.35,23.35,604473.0
2025-06-06 15:40:00,23.35,23.37,23.35,23.37,622790.0,23.35,23.37,23.35,23.37,622790.0
2025-06-06 15:45:00,23.37,23.38,23.36,23.37,557166.0,23.37,23.38,23.36,23.37,557166.0
2025-06-06 15:50:00,23.37,23.38,23.35,23.38,497666.0,23.37,23.38,23.35,23.38,497666.0
2025-06-06 15:55:00,23.37,23.38,23.33,23.34,1932610.0,23.37,23.38,23.33,23.34,1932610.0
2025-06-09 09:30:00,23.44,23.74,23.42,23.66,2201559.0,23.44,23.74,23.42,23.66,2201559.0
2025-06-09 09:35:00,23.66,23.9,23.66,23.84,1155362.0,23.66,23.9,23.66,23.84,1155362.0
2025-06-09 09:40:00,23.84,23.88,23.77,23.8,781827.0,23.84,23.88,23.77,23.8,781827.0
2025-06-09 09:45:00,23.8,23.84,23.68,23.71,869369.0,23.8,23.84,23.68,23.71,869369.0
2025-06-09 09:50:00,23.7,23.77,23.7,23.74,759417.0,23.7,23.77,23.7,23.74,759417.0
2025-06-09 09:55:00,23.74,23.8,23.74,23.77,583832.0,23.74,23.8,23.74,23.77,583832.0
2025-06-09 10:00:00,23.77,23.9,23.76,23.89,751721.0,23.77,23.9,23.76,23.89,751721.0
2025-06-09 10:05:00,23.9,23.9,23.79,23.8,653404.0,23.9,23.9,23.79,23.8,653404.0
2025-06-09 10:10:00,23.79,23.9,23.79,23.88,474743.0,23.79,23.9,23.79,23.88,474743.0
2025-06-09 10:15:00,23.88,23.92,23.84,23.85,963832.0,23.88,23.92,23.84,23.85,963832.0
2025-06-09 10:20:00,23.86,23.93,23.85,23.93,595277.0,23.86,23.93,23.85,23.93,595277.0
2025-06-09 10:25:00,23.93,23.93,23.82,23.84,382507.0,23.93,23.93,23.82,23.84,382507.0
2025-06-09 10:30:00,23.84,23.87,23.82,23.83,377638.0,23.84,23.87,23.82,23.83,377638.0
2025-06-09 10:35:00,23.84,23.84,23.79,23.82,284557.0,23.84,23.84,23.79,23.82,284557.0
2025-06-09 10:40:00,23.83,23.83,23.74,23.75,390379.0,23.83,23.83,23.74,23.75,390379.0
2025-06-09 10:45:00,23.76,23.79,23.75,23.78,503484.0,23.76,23.79,23.75,23.78,503484.0
2025-06-09 10:50:00,23.78,23.83,23.77,23.83,313759.0,23.78,23.83,23.77,23.83,313759.0
2025-06-09 10:55:00,23.83,23.85,23.81,23.85,298580.0,23.83,23.85,23.81,23.85,298580.0
2025-06-09 11:00:00,23.84,23.85,23.82,23.83,340347.0,23.84,23.85,23.82,23.83,340347.0
2025-06-09 11:05:00,23.83,23.86,23.8,23.85,299778.0,23.83,23.86,23.8,23.85,299778.0
2025-06-09 11:10:00,23.85,23.87,23.84,23.87,295887.0,23.85,23.87,23.84,23.87,295887.0
2025-06-09 11:15:00,23.87,23.89,23.86,23.88,241225.0,23.87,23.89,23.86,23.88,241225.0
2025-06-09 11:20:00,23.88,23.9,23.87,23.89,336097.0,23.88,23.9,23.87,23.89,336097.0
2025-06-09 11:25:00,23.89,23.93,23.88,23.93,318364.0,23.89,23.93,23.88,23.93,318364.0
2025-06-09 11:30:00,23.93,23.98,23.91,23.98,694281.0,23.93,23.98,23.91,23.98,694281.0
2025-06-09 11:35:00,23.98,23.99,23.95,23.95,510025.0,23.98,23.99,23.95,23.95,510025.0
2025-06-09 11:40:00,23.96,23.98,23.95,23.96,249715.0,23.96,23.98,23.95,23.96,249715.0
2025-06-09 11:45:00,23.97,24.01,23.96,23.98,530823.0,23.97,24.01,23.96,23.98,530823.0
2025-06-09 11:50:00,23.98,23.99,23.95,23.96,286958.0,23.98,23.99,23.95,23.96,286958.0
2025-06-09 11:55:00,23.95,23.97,23.92,23.93,167386.0,23.95,23.97,23.92,23.93,167386.0
2025-06-09 12:00:00,23.93,23.95,23.92,23.94,312891.0,23.93,23.95,23.92,23.94,312891.0
2025-06-09 12:05:00,23.93,23.96,23.92,23.96,250163.0,23.93,23.96,23.92,23.96,250163.0
2025-06-09 12:10:00,23.96,24.0,23.95,23.99,389009.0,23.96,24.0,23.95,23.99,389009.0
2025-06-09 12:15:00,24.0,24.0,23.99,24.0,386766.0,24.0,24.0,23.99,24.0,386766.0
2025-06-09 12:20:00,24.0,24.03,23.99,24.02,460546.0,24.0,24.03,23.99,24.02,460546.0
2025-06-09 12:25:00,24.02,24.06,24.01,24.06,474733.0,24.02,24.06,24.01,24.06,474733.0
2025-06-09 12:30:00,24.06,24.09,24.05,24.06,765709.0,24.06,24.09,24.05,24.06,765709.0
2025-06-09 12:35:00,24.05,24.1,24.05,24.1,212994.0,24.05,24.1,24.05,24.1,212994.0
2025-06-09 12:40:00,24.1,24.1,24.07,24.09,353758.0,24.1,24.1,24.07,24.09,353758.0
2025-06-09 12:45:00,24.09,24.1,24.07,24.1,252762.0,24.09,24.1,24.07,24.1,252762.0
2025-06-09 12:50:00,24.1,24.12,24.08,24.1,419682.0,24.1,24.12,24.08,24.1,419682.0
2025-06-09 12:55:00,24.1,24.14,24.07,24.09,961979.0,24.1,24.14,24.07,24.09,961979.0
2025-06-09 13:00:00,24.09,24.11,24.07,24.08,347705.0,24.09,24.11,24.07,24.08,347705.0
2025-06-09 13:05:00,24.08,24.08,24.06,24.08,223293.0,24.08,24.08,24.06,24.08,223293.0
2025-06-09 13:10:00,24.08,24.12,24.07,24.11,440643.0,24.08,24.12,24.07,24.11,440643.0
2025-06-09 13:15:00,24.11,24.11,24.06,24.07,286194.0,24.11,24.11,24.06,24.07,286194.0
2025-06-09 13:20:00,24.08,24.12,24.07,24.11,536421.0,24.08,24.12,24.07,24.11,536421.0
2025-06-09 13:25:00,24.11,24.12,24.09,24.1,240212.0,24.11,24.12,24.09,24.1,240212.0
2025-06-09 13:30:00,24.1,24.11,24.07,24.11,256163.0,24.1,24.11,24.07,24.11,256163.0
2025-06-09 13:35:00,24.1,24.11,24.08,24.09,279914.0,24.1,24.11,24.08,24.09,279914.0
2025-06-09 13:40:00,24.09,24.09,24.07,24.08,160552.0,24.09,24.09,24.07,24.08,160552.0
2025-06-09 13:45:00,24.08,24.09,24.05,24.09,297578.0,24.08,24.09,24.05,24.09,297578.0
2025-06-09 13:50:00,24.09,24.1,24.07,24.1,533762.0,24.09,24.1,24.07,24.1,533762.0
2025-06-09 13:55:00,24.1,24.1,24.07,24.08,464587.0,24.1,24.1,24.07,24.08,464587.0
2025-06-09 14:00:00,24.08,24.08,24.06,24.08,271206.0,24.08,24.08,24.06,24.08,271206.0
2025-06-09 14:05:00,24.08,24.08,24.04,24.06,401911.0,24.08,24.08,24.04,24.06,401911.0
2025-06-09 14:10:00,24.05,24.12,24.05,24.12,430847.0,24.05,24.12,24.05,24.12,430847.0
2025-06-09 14:15:00,24.12,24.13,24.11,24.12,340012.0,24.12,24.13,24.11,24.12,340012.0
2025-06-09 14:20:00,24.13,24.13,24.11,24.12,236316.0,24.13,24.13,24.11,24.12,236316.0
2025-06-09 14:25:00,24.12,24.12,24.11,24.12,133356.0,24.12,24.12,24.11,24.12,133356.0
2025-06-09 14:30:00,24.12,24.12,24.11,24.12,192922.0,24.12,24.12,24.11,24.12,192922.0
2025-06-09 14:35:00,24.12,24.12,24.09,24.09,352258.0,24.12,24.12,24.09,24.09,352258.0
2025-06-09 14:40:00,24.09,24.1,24.06,24.07,228376.0,24.09,24.1,24.06,24.07,228376.0
2025-06-09 14:45:00,24.06,24.07,24.05,24.06,259517.0,24.06,24.07,24.05,24.06,259517.0
2025-06-09 14:50:00,24.07,24.08,24.06,24.08,124219.0,24.07,24.08,24.06,24.08,124219.0
2025-06-09 14:55:00,24.07,24.08,24.06,24.08,347539.0,24.07,24.08,24.06,24.08,347539.0
2025-06-09 15:00:00,24.08,24.08,24.04,24.06,270999.0,24.08,24.08,24.04,24.06,270999.0
2025-06-09 15:05:00,24.05,24.06,24.04,24.05,286987.0,24.05,24.06,24.04,24.05,286987.0
2025-06-09 15:10:00,24.05,24.07,24.05,24.07,199233.0,24.05,24.07,24.05,24.07,199233.0
2025-06-09 15:15:00,24.07,24.07,24.05,24.05,117549.0,24.07,24.07,24.05,24.05,117549.0
2025-06-09 15:20:00,24.06,24.06,24.03,24.04,189605.0,24.06,24.06,24.03,24.04,189605.0
2025-06-09 15:25:00,24.04,24.04,24.01,24.01,229503.0,24.04,24.04,24.01,24.01,229503.0
2025-06-09 15:30:00,24.01,24.02,24.0,24.01,338999.0,24.01,24.02,24.0,24.01,338999.0
2025-06-09 15:35:00,24.01,24.05,24.0,24.04,411861.0,24.01,24.05,24.0,24.04,411861.0
2025-06-09 15:40:00,24.04,24.04,24.01,24.02,396819.0,24.04,24.04,24.01,24.02,396819.0
2025-06-09 15:45:00,24.02,24.02,24.0,24.02,340687.0,24.02,24.02,24.0,24.02,340687.0
2025-06-09 15:50:00,24.02,24.03,23.98,23.98,762342.0,24.02,24.03,23.98,23.98,762342.0
2025-06-09 15:55:00,23.98,24.01,23.95,23.96,2223499.0,23.98,24.01,23.95,23.96,2223499.0
2025-06-10 09:30:00,23.97,24.17,23.96,24.16,1548256.0,23.97,24.17,23.96,24.16,1548256.0
2025-06-10 09:35:00,24.16,24.16,23.97,24.0,955178.0,24.16,24.16,23.97,24.0,955178.0
2025-06-10 09:40:00,24.0,24.04,23.98,24.0,358857.0,24.0,24.04,23.98,24.0,358857.0
2025-06-10 09:45:00,24.0,24.05,23.97,24.03,360326.0,24.0,24.05,23.97,24.03,360326.0
2025-06-10 09:50:00,24.03,24.08,24.02,24.08,434506.0,24.03,24.08,24.02,24.08,434506.0
2025-06-10 09:55:00,24.08,24.11,24.05,24.09,374921.0,24.08,24.11,24.05,24.09,374921.0
2025-06-10 10:00:00,24.09,24.14,24.05,24.1,366701.0,24.09,24.14,24.05,24.1,366701.0
2025-06-10 10:05:00,24.1,24.19,24.09,24.12,633582.0,24.1,24.19,24.09,24.12,633582.0
2025-06-10 10:10:00,24.12,24.19,24.11,24.17,527050.0,24.12,24.19,24.11,24.17,527050.0
2025-06-10 10:15:00,24.17,24.18,24.13,24.15,481448.0,24.17,24.18,24.13,24.15,481448.0
2025-06-10 10:20:00,24.15,24.17,24.12,24.17,338860.0,24.15,24.17,24.12,24.17,338860.0
2025-06-10 10:25:00,24.16,24.19,24.12,24.19,534293.0,24.16,24.19,24.12,24.19,534293.0
2025-06-10 10:30:00,24.19,24.25,24.19,24.24,769296.0,24.19,24.25,24.19,24.24,769296.0
2025-06-10 10:35:00,24.23,24.3,24.21,24.29,621087.0,24.23,24.3,24.21,24.29,621087.0
2025-06-10 10:40:00,24.29,24.29,24.24,24.24,445320.0,24.29,24.29,24.24,24.24,445320.0
2025-06-10 10:45:00,24.25,24.28,24.23,24.28,337707.0,24.25,24.28,24.23,24.28,337707.0
2025-06-10 10:50:00,24.27,24.29,24.26,24.26,440301.0,24.27,24.29,24.26,24.26,440301.0
2025-06-10 10:55:00,24.26,24.28,24.25,24.27,189650.0,24.26,24.28,24.25,24.27,189650.0
2025-06-10 11:00:00,24.27,24.31,24.27,24.3,387315.0,24.27,24.31,24.27,24.3,387315.0
2025-06-10 11:05:00,24.3,24.3,24.25,24.28,422860.0,24.3,24.3,24.25,24.28,422860.0
2025-06-10 11:10:00,24.27,24.28,24.26,24.28,523475.0,24.27,24.28,24.26,24.28,523475.0
2025-06-10 11:15:00,24.28,24.3,24.26,24.29,400845.0,24.28,24.3,24.26,24.29,400845.0
2025-06-10 11:20:00,24.29,24.33,24.28,24.33,326863.0,24.29,24.33,24.28,24.33,326863.0
2025-06-10 11:25:00,24.33,24.33,24.31,24.32,325776.0,24.33,24.33,24.31,24.32,325776.0
2025-06-10 11:30:00,24.32,24.34,24.27,24.33,525563.0,24.32,24.34,24.27,24.33,525563.0
2025-06-10 11:35:00,24.34,24.38,24.33,24.34,634080.0,24.34,24.38,24.33,24.34,634080.0
2025-06-10 11:40:00,24.34,24.34,24.3,24.31,436439.0,24.34,24.34,24.3,24.31,436439.0
2025-06-10 11:45:00,24.32,24.32,24.29,24.31,153428.0,24.32,24.32,24.29,24.31,153428.0
2025-06-10 11:50:00,24.31,24.31,24.27,24.29,183114.0,24.31,24.31,24.27,24.29,183114.0
2025-06-10 11:55:00,24.29,24.3,24.28,24.3,178564.0,24.29,24.3,24.28,24.3,178564.0
2025-06-10 12:00:00,24.3,24.32,24.29,24.3,263501.0,24.3,24.32,24.29,24.3,263501.0
2025-06-10 12:05:00,24.3,24.31,24.28,24.3,189113.0,24.3,24.31,24.28,24.3,189113.0
2025-06-10 12:10:00,24.3,24.31,24.3,24.3,142109.0,24.3,24.31,24.3,24.3,142109.0
2025-06-10 12:15:00,24.3,24.32,24.29,24.29,139907.0,24.3,24.32,24.29,24.29,139907.0
2025-06-10 12:20:00,24.29,24.3,24.27,24.3,258959.0,24.29,24.3,24.27,24.3,258959.0
2025-06-10 12:25:00,24.3,24.3,24.28,24.3,200331.0,24.3,24.3,24.28,24.3,200331.0
2025-06-10 12:30:00,24.3,24.32,24.29,24.32,262815.0,24.3,24.32,24.29,24.32,262815.0
2025-06-10 12:35:00,24.32,24.32,24.31,24.32,111994.0,24.32,24.32,24.31,24.32,111994.0
2025-06-10 12:40:00,24.32,24.34,24.31,24.34,214611.0,24.32,24.34,24.31,24.34,214611.0
2025-06-10 12:45:00,24.34,24.37,24.33,24.36,268245.0,24.34,24.37,24.33,24.36,268245.0
2025-06-10 12:50:00,24.36,24.37,24.35,24.36,184797.0,24.36,24.37,24.35,24.36,184797.0
2025-06-10 12:55:00,24.37,24.37,24.35,24.36,138947.0,24.37,24.37,24.35,24.36,138947.0
2025-06-10 13:00:00,24.36,24.38,24.35,24.38,303835.0,24.36,24.38,24.35,24.38,303835.0
2025-06-10 13:05:00,24.38,24.39,24.37,24.39,202679.0,24.38,24.39,24.37,24.39,202679.0
2025-06-10 13:10:00,24.39,24.39,24.38,24.39,97870.0,24.39,24.39,24.38,24.39,97870.0
2025-06-10 13:15:00,24.39,24.4,24.37,24.4,503972.0,24.39,24.4,24.37,24.4,503972.0
2025-06-10 13:20:00,24.39,24.4,24.38,24.39,115238.0,24.39,24.4,24.38,24.39,115238.0
2025-06-10 13:25:00,24.4,24.41,24.38,24.41,300885.0,24.4,24.41,24.38,24.41,300885.0
2025-06-10 13:30:00,24.41,24.41,24.39,24.4,148884.0,24.41,24.41,24.39,24.4,148884.0
2025-06-10 13:35:00,24.4,24.4,24.37,24.39,221429.0,24.4,24.4,24.37,24.39,221429.0
2025-06-10 13:40:00,24.39,24.4,24.37,24.39,270529.0,24.39,24.4,24.37,24.39,270529.0
2025-06-10 13:45:00,24.39,24.42,24.39,24.4,276778.0,24.39,24.42,24.39,24.4,276778.0
2025-06-10 13:50:00,24.4,24.41,24.38,24.39,143242.0,24.4,24.41,24.38,24.39,143242.0
2025-06-10 13:55:00,24.39,24.39,24.36,24.38,197508.0,24.39,24.39,24.36,24.38,197508.0
2025-06-10 14:00:00,24.38,24.38,24.33,24.35,710489.0,24.38,24.38,24.33,24.35,710489.0
2025-06-10 14:05:00,24.34,24.35,24.3,24.3,315685.0,24.34,24.35,24.3,24.3,315685.0
2025-06-10 14:10:00,24.31,24.31,24.28,24.28,258031.0,24.31,24.31,24.28,24.28,258031.0
2025-06-10 14:15:00,24.29,24.3,24.26,24.27,257845.0,24.29,24.3,24.26,24.27,257845.0
2025-06-10 14:20:00,24.27,24.29,24.26,24.27,232883.0,24.27,24.29,24.26,24.27,232883.0
2025-06-10 14:25:00,24.28,24.28,24.25,24.26,336261.0,24.28,24.28,24.25,24.26,336261.0
2025-06-10 14:30:00,24.26,24.28,24.25,24.28,243492.0,24.26,24.28,24.25,24.28,243492.0
2025-06-10 14:35:00,24.28,24.3,24.27,24.3,178015.0,24.28,24.3,24.27,24.3,178015.0
2025-06-10 14:40:00,24.3,24.31,24.28,24.31,256613.0,24.3,24.31,24.28,24.31,256613.0
2025-06-10 14:45:00,24.3,24.31,24.3,24.3,125329.0,24.3,24.31,24.3,24.3,125329.0
2025-06-10 14:50:00,24.3,24.32,24.29,24.3,584642.0,24.3,24.32,24.29,24.3,584642.0
2025-06-10 14:55:00,24.3,24.34,24.3,24.32,208982.0,24.3,24.34,24.3,24.32,208982.0
2025-06-10 15:00:00,24.33,24.35,24.32,24.35,200146.0,24.33,24.35,24.32,24.35,200146.0
2025-06-10 15:05:00,24.34,24.38,24.34,24.38,411298.0,24.34,24.38,24.34,24.38,411298.0
2025-06-10 15:10:00,24.38,24.38,24.36,24.38,365272.0,24.38,24.38,24.36,24.38,365272.0
2025-06-10 15:15:00,24.37,24.41,24.36,24.39,512832.0,24.37,24.41,24.36,24.39,512832.0
2025-06-10 15:20:00,24.4,24.4,24.37,24.38,470308.0,24.4,24.4,24.37,24.38,470308.0
2025-06-10 15:25:00,24.39,24.39,24.36,24.37,360674.0,24.39,24.39,24.36,24.37,360674.0
2025-06-10 15:30:00,24.37,24.37,24.32,24.33,317419.0,24.37,24.37,24.32,24.33,317419.0
2025-06-10 15:35:00,24.32,24.33,24.3,24.31,374421.0,24.32,24.33,24.3,24.31,374421.0
2025-06-10 15:40:00,24.3,24.33,24.29,24.33,493692.0,24.3,24.33,24.29,24.33,493692.0
2025-06-10 15:45:00,24.33,24.35,24.3,24.3,610104.0,24.33,24.35,24.3,24.3,610104.0
2025-06-10 15:50:00,24.3,24.32,24.29,24.3,844326.0,24.3,24.32,24.29,24.3,844326.0
2025-06-10 15:55:00,24.31,24.32,24.29,24.3,2044110.0,24.31,24.32,24.29,24.3,2044110.0
2025-06-11 09:30:00,24.33,24.66,24.33,24.66,2424956.0,24.33,24.66,24.33,24.66,2424956.0
2025-06-11 09:35:00,24.66,24.66,24.5,24.51,896879.0,24.66,24.66,24.5,24.51,896879.0
2025-06-11 09:40:00,24.51,24.52,24.46,24.49,415497.0,24.51,24.52,24.46,24.49,415497.0
2025-06-11 09:45:00,24.48,24.5,24.43,24.48,786776.0,24.48,24.5,24.43,24.48,786776.0
2025-06-11 09:50:00,24.48,24.56,24.47,24.55,804305.0,24.48,24.56,24.47,24.55,804305.0
2025-06-11 09:55:00,24.56,24.6,24.53,24.6,508129.0,24.56,24.6,24.53,24.6,508129.0
2025-06-11 10:00:00,24.6,24.63,24.55,24.56,575954.0,24.6,24.63,24.55,24.56,575954.0
2025-06-11 10:05:00,24.57,24.58,24.51,24.54,363335.0,24.57,24.58,24.51,24.54,363335.0
2025-06-11 10:10:00,24.54,24.57,24.51,24.55,272409.0,24.54,24.57,24.51,24.55,272409.0
2025-06-11 10:15:00,24.55,24.64,24.55,24.64,534448.0,24.55,24.64,24.55,24.64,534448.0
2025-06-11 10:20:00,24.64,24.66,24.58,24.59,448255.0,24.64,24.66,24.58,24.59,448255.0
2025-06-11 10:25:00,24.59,24.6,24.56,24.59,361675.0,24.59,24.6,24.56,24.59,361675.0
2025-06-11 10:30:00,24.6,24.61,24.56,24.61,546689.0,24.6,24.61,24.56,24.61,546689.0
2025-06-11 10:35:00,24.61,24.62,24.56,24.6,249491.0,24.61,24.62,24.56,24.6,249491.0
2025-06-11 10:40:00,24.6,24.64,24.59,24.64,449112.0,24.6,24.64,24.59,24.64,449112.0
2025-06-11 10:45:00,24.64,24.66,24.63,24.66,351945.0,24.64,24.66,24.63,24.66,351945.0
2025-06-11 10:50:00,24.66,24.69,24.65,24.67,432422.0,24.66,24.69,24.65,24.67,432422.0
2025-06-11 10:55:00,24.66,24.69,24.65,24.66,304433.0,24.66,24.69,24.65,24.66,304433.0
2025-06-11 11:00:00,24.66,24.66,24.6,24.63,333673.0,24.66,24.66,24.6,24.63,333673.0
2025-06-11 11:05:00,24.63,24.64,24.57,24.59,363670.0,24.63,24.64,24.57,24.59,363670.0
2025-06-11 11:10:00,24.58,24.62,24.57,24.62,441104.0,24.58,24.62,24.57,24.62,441104.0
2025-06-11 11:15:00,24.62,24.62,24.59,24.6,294308.0,24.62,24.62,24.59,24.6,294308.0
2025-06-11 11:20:00,24.6,24.6,24.57,24.58,352580.0,24.6,24.6,24.57,24.58,352580.0
2025-06-11 11:25:00,24.58,24.59,24.57,24.59,250982.0,24.58,24.59,24.57,24.59,250982.0
2025-06-11 11:30:00,24.59,24.59,24.57,24.59,226164.0,24.59,24.59,24.57,24.59,226164.0
2025-06-11 11:35:00,24.59,24.59,24.55,24.57,466326.0,24.59,24.59,24.55,24.57,466326.0
2025-06-11 11:40:00,24.58,24.59,24.57,24.59,168309.0,24.58,24.59,24.57,24.59,168309.0
2025-06-11 11:45:00,24.59,24.6,24.54,24.55,278072.0,24.59,24.6,24.54,24.55,278072.0
2025-06-11 11:50:00,24.55,24.58,24.55,24.57,384233.0,24.55,24.58,24.55,24.57,384233.0
2025-06-11 11:55:00,24.58,24.58,24.54,24.55,154024.0,24.58,24.58,24.54,24.55,154024.0
2025-06-11 12:00:00,24.55,24.56,24.52,24.53,272308.0,24.55,24.56,24.52,24.53,272308.0
2025-06-11 12:05:00,24.53,24.55,24.51,24.54,207988.0,24.53,24.55,24.51,24.54,207988.0
2025-06-11 12:10:00,24.54,24.54,24.5,24.51,438279.0,24.54,24.54,24.5,24.51,438279.0
2025-06-11 12:15:00,24.51,24.52,24.49,24.51,213174.0,24.51,24.52,24.49,24.51,213174.0
2025-06-11 12:20:00,24.51,24.53,24.5,24.52,309350.0,24.51,24.53,24.5,24.52,309350.0
2025-06-11 12:25:00,24.51,24.54,24.51,24.52,425937.0,24.51,24.54,24.51,24.52,425937.0
2025-06-11 12:30:00,24.52,24.54,24.51,24.54,143034.0,24.52,24.54,24.51,24.54,143034.0
2025-06-11 12:35:00,24.54,24.54,24.51,24.52,231907.0,24.54,24.54,24.51,24.52,231907.0
2025-06-11 12:40:00,24.52,24.55,24.51,24.55,151957.0,24.52,24.55,24.51,24.55,151957.0
2025-06-11 12:45:00,24.55,24.57,24.54,24.57,181038.0,24.55,24.57,24.54,24.57,181038.0
2025-06-11 12:50:00,24.57,24.57,24.56,24.57,113127.0,24.57,24.57,24.56,24.57,113127.0
2025-06-11 12:55:00,24.57,24.57,24.55,24.55,169998.0,24.57,24.57,24.55,24.55,169998.0
2025-06-11 13:00:00,24.55,24.56,24.54,24.55,257773.0,24.55,24.56,24.54,24.55,257773.0
2025-06-11 13:05:00,24.55,24.56,24.53,24.54,390630.0,24.55,24.56,24.53,24.54,390630.0
2025-06-11 13:10:00,24.55,24.55,24.52,24.52,95801.0,24.55,24.55,24.52,24.52,95801.0
2025-06-11 13:15:00,24.52,24.54,24.5,24.51,363464.0,24.52,24.54,24.5,24.51,363464.0
2025-06-11 13:20:00,24.51,24.52,24.5,24.52,227820.0,24.51,24.52,24.5,24.52,227820.0
2025-06-11 13:25:00,24.51,24.56,24.51,24.55,298605.0,24.51,24.56,24.51,24.55,298605.0
2025-06-11 13:30:00,24.55,24.57,24.54,24.55,154889.0,24.55,24.57,24.54,24.55,154889.0
2025-06-11 13:35:00,24.55,24.55,24.52,24.55,589237.0,24.55,24.55,24.52,24.55,589237.0
2025-06-11 13:40:00,24.55,24.55,24.5,24.53,203342.0,24.55,24.55,24.5,24.53,203342.0
2025-06-11 13:45:00,24.53,24.54,24.52,24.54,320133.0,24.53,24.54,24.52,24.54,320133.0
2025-06-11 13:50:00,24.53,24.54,24.51,24.52,207135.0,24.53,24.54,24.51,24.52,207135.0
2025-06-11 13:55:00,24.52,24.52,24.48,24.48,226606.0,24.52,24.52,24.48,24.48,226606.0
2025-06-11 14:00:00,24.48,24.5,24.41,24.43,749947.0,24.48,24.5,24.41,24.43,749947.0
2025-06-11 14:05:00,24.42,24.45,24.4,24.44,313550.0,24.42,24.45,24.4,24.44,313550.0
2025-06-11 14:10:00,24.44,24.45,24.39,24.39,224917.0,24.44,24.45,24.39,24.39,224917.0
2025-06-11 14:15:00,24.39,24.4,24.35,24.4,544376.0,24.39,24.4,24.35,24.4,544376.0
2025-06-11 14:20:00,24.4,24.41,24.38,24.39,239487.0,24.4,24.41,24.38,24.39,239487.0
2025-06-11 14:25:00,24.39,24.39,24.36,24.37,173988.0,24.39,24.39,24.36,24.37,173988.0
2025-06-11 14:30:00,24.37,24.39,24.32,24.39,544319.0,24.37,24.39,24.32,24.39,544319.0
2025-06-11 14:35:00,24.39,24.41,24.38,24.41,238594.0,24.39,24.41,24.38,24.41,238594.0
2025-06-11 14:40:00,24.41,24.44,24.4,24.42,312231.0,24.41,24.44,24.4,24.42,312231.0
2025-06-11 14:45:00,24.43,24.43,24.41,24.42,260567.0,24.43,24.43,24.41,24.42,260567.0
2025-06-11 14:50:00,24.42,24.43,24.41,24.43,322640.0,24.42,24.43,24.41,24.43,322640.0
2025-06-11 14:55:00,24.43,24.43,24.39,24.39,241070.0,24.43,24.43,24.39,24.39,241070.0
2025-06-11 15:00:00,24.39,24.4,24.36,24.38,504073.0,24.39,24.4,24.36,24.38,504073.0
2025-06-11 15:05:00,24.38,24.4,24.37,24.39,381246.0,24.38,24.4,24.37,24.39,381246.0
2025-06-11 15:10:00,24.39,24.41,24.38,24.41,258355.0,24.39,24.41,24.38,24.41,258355.0
2025-06-11 15:15:00,24.41,24.42,24.39,24.39,269907.0,24.41,24.42,24.39,24.39,269907.0
2025-06-11 15:20:00,24.39,24.4,24.38,24.39,314535.0,24.39,24.4,24.38,24.39,314535.0
2025-06-11 15:25:00,24.4,24.41,24.36,24.38,538659.0,24.4,24.41,24.36,24.38,538659.0
2025-06-11 15:30:00,24.38,24.38,24.34,24.35,576004.0,24.38,24.38,24.34,24.35,576004.0
2025-06-11 15:35:00,24.35,24.38,24.32,24.38,762768.0,24.35,24.38,24.32,24.38,762768.0
2025-06-11 15:40:00,24.38,24.41,24.36,24.4,416271.0,24.38,24.41,24.36,24.4,416271.0
2025-06-11 15:45:00,24.41,24.41,24.37,24.37,507855.0,24.41,24.41,24.37,24.37,507855.0
2025-06-11 15:50:00,24.38,24.44,24.36,24.41,666868.0,24.38,24.44,24.36,24.41,666868.0
2025-06-11 15:55:00,24.42,24.49,24.41,24.49,2058951.0,24.42,24.49,24.41,24.49,2058951.0
2025-06-12 09:30:00,24.53,24.69,24.53,24.64,1567533.0,24.53,24.69,24.53,24.64,1567533.0
2025-06-12 09:35:00,24.64,24.73,24.61,24.71,704463.0,24.64,24.73,24.61,24.71,704463.0
2025-06-12 09:40:00,24.71,24.72,24.64,24.69,310577.0,24.71,24.72,24.64,24.69,310577.0
2025-06-12 09:45:00,24.69,24.69,24.6,24.64,293980.0,24.69,24.69,24.6,24.64,293980.0
2025-06-12 09:50:00,24.64,24.67,24.6,24.63,394107.0,24.64,24.67,24.6,24.63,394107.0
2025-06-12 09:55:00,24.63,24.65,24.57,24.63,1328080.0,24.63,24.65,24.57,24.63,1328080.0
2025-06-12 10:00:00,24.63,24.68,24.61,24.67,437689.0,24.63,24.68,24.61,24.67,437689.0
2025-06-12 10:05:00,24.66,24.68,24.62,24.64,479891.0,24.66,24.68,24.62,24.64,479891.0
2025-06-12 10:10:00,24.65,24.69,24.65,24.66,478299.0,24.65,24.69,24.65,24.66,478299.0
2025-06-12 10:15:00,24.66,24.74,24.65,24.71,469987.0,24.66,24.74,24.65,24.71,469987.0
2025-06-12 10:20:00,24.7,24.71,24.65,24.68,368496.0,24.7,24.71,24.65,24.68,368496.0
2025-06-12 10:25:00,24.68,24.75,24.66,24.74,476267.0,24.68,24.75,24.66,24.74,476267.0
2025-06-12 10:30:00,24.75,24.8,24.74,24.8,887157.0,24.75,24.8,24.74,24.8,887157.0
2025-06-12 10:35:00,24.8,24.85,24.79,24.85,706772.0,24.8,24.85,24.79,24.85,706772.0
2025-06-12 10:40:00,24.85,24.86,24.8,24.84,562669.0,24.85,24.86,24.8,24.84,562669.0
2025-06-12 10:45:00,24.84,24.88,24.8,24.81,577715.0,24.84,24.88,24.8,24.81,577715.0
2025-06-12 10:50:00,24.81,24.84,24.79,24.82,634014.0,24.81,24.84,24.79,24.82,634014.0
2025-06-12 10:55:00,24.82,24.84,24.78,24.8,522939.0,24.82,24.84,24.78,24.8,522939.0
2025-06-12 11:00:00,24.8,24.83,24.79,24.82,391902.0,24.8,24.83,24.79,24.82,391902.0
2025-06-12 11:05:00,24.81,24.85,24.81,24.85,314886.0,24.81,24.85,24.81,24.85,314886.0
2025-06-12 11:10:00,24.85,24.87,24.84,24.86,431900.0,24.85,24.87,24.84,24.86,431900.0
2025-06-12 11:15:00,24.87,24.87,24.79,24.8,579879.0,24.87,24.87,24.79,24.8,579879.0
2025-06-12 11:20:00,24.8,24.81,24.75,24.8,777879.0,24.8,24.81,24.75,24.8,777879.0
2025-06-12 11:25:00,24.79,24.84,24.78,24.84,393881.0,24.79,24.84,24.78,24.84,393881.0
2025-06-12 11:30:00,24.84,24.85,24.81,24.83,565136.0,24.84,24.85,24.81,24.83,565136.0
2025-06-12 11:35:00,24.83,24.84,24.8,24.8,415490.0,24.83,24.84,24.8,24.8,415490.0
2025-06-12 11:40:00,24.8,24.81,24.77,24.79,458687.0,24.8,24.81,24.77,24.79,458687.0
2025-06-12 11:45:00,24.79,24.8,24.78,24.79,236585.0,24.79,24.8,24.78,24.79,236585.0
2025-06-12 11:50:00,24.79,24.8,24.76,24.77,388387.0,24.79,24.8,24.76,24.77,388387.0
2025-06-12 11:55:00,24.77,24.78,24.75,24.76,202281.0,24.77,24.78,24.75,24.76,202281.0
2025-06-12 12:00:00,24.76,24.79,24.73,24.75,430751.0,24.76,24.79,24.73,24.75,430751.0
2025-06-12 12:05:00,24.75,24.76,24.71,24.75,247780.0,24.75,24.76,24.71,24.75,247780.0
2025-06-12 12:10:00,24.75,24.79,24.74,24.78,336999.0,24.75,24.79,24.74,24.78,336999.0
2025-06-12 12:15:00,24.78,24.79,24.76,24.77,348712.0,24.78,24.79,24.76,24.77,348712.0
2025-06-12 12:20:00,24.77,24.78,24.73,24.74,278193.0,24.77,24.78,24.73,24.74,278193.0
2025-06-12 12:25:00,24.73,24.78,24.72,24.78,269734.0,24.73,24.78,24.72,24.78,269734.0
2025-06-12 12:30:00,24.78,24.78,24.73,24.78,533089.0,24.78,24.78,24.73,24.78,533089.0
2025-06-12 12:35:00,24.78,24.8,24.77,24.79,368516.0,24.78,24.8,24.77,24.79,368516.0
2025-06-12 12:40:00,24.79,24.79,24.71,24.71,402399.0,24.79,24.79,24.71,24.71,402399.0
2025-06-12 12:45:00,24.71,24.77,24.71,24.77,338263.0,24.71,24.77,24.71,24.77,338263.0
2025-06-12 12:50:00,24.77,24.79,24.76,24.79,264997.0,24.77,24.79,24.76,24.79,264997.0
2025-06-12 12:55:00,24.78,24.81,24.77,24.8,549975.0,24.78,24.81,24.77,24.8,549975.0
2025-06-12 13:00:00,24.79,24.85,24.79,24.81,1974481.0,24.79,24.85,24.79,24.81,1974481.0
2025-06-12 13:05:00,24.82,24.83,24.78,24.8,808409.0,24.82,24.83,24.78,24.8,808409.0
2025-06-12 13:10:00,24.8,24.8,24.75,24.77,335177.0,24.8,24.8,24.75,24.77,335177.0
2025-06-12 13:15:00,24.76,24.78,24.75,24.76,205120.0,24.76,24.78,24.75,24.76,205120.0
2025-06-12 13:20:00,24.77,24.77,24.75,24.77,164145.0,24.77,24.77,24.75,24.77,164145.0
2025-06-12 13:25:00,24.76,24.77,24.72,24.74,282249.0,24.76,24.77,24.72,24.74,282249.0
2025-06-12 13:30:00,24.73,24.77,24.73,24.76,204514.0,24.73,24.77,24.73,24.76,204514.0
2025-06-12 13:35:00,24.76,24.76,24.74,24.76,162433.0,24.76,24.76,24.74,24.76,162433.0
2025-06-12 13:40:00,24.76,24.79,24.75,24.79,284136.0,24.76,24.79,24.75,24.79,284136.0
2025-06-12 13:45:00,24.79,24.79,24.78,24.79,175924.0,24.79,24.79,24.78,24.79,175924.0
2025-06-12 13:50:00,24.79,24.81,24.78,24.8,545040.0,24.79,24.81,24.78,24.8,545040.0
2025-06-12 13:55:00,24.8,24.81,24.78,24.79,203916.0,24.8,24.81,24.78,24.79,203916.0
2025-06-12 14:00:00,24.79,24.82,24.77,24.79,259693.0,24.79,24.82,24.77,24.79,259693.0
2025-06-12 14:05:00,24.79,24.82,24.78,24.81,232225.0,24.79,24.82,24.78,24.81,232225.0
2025-06-12 14:10:00,24.81,24.82,24.79,24.81,311871.0,24.81,24.82,24.79,24.81,311871.0
2025-06-12 14:15:00,24.8,24.81,24.8,24.81,187120.0,24.8,24.81,24.8,24.81,187120.0
2025-06-12 14:20:00,24.81,24.83,24.8,24.83,239256.0,24.81,24.83,24.8,24.83,239256.0
2025-06-12 14:25:00,24.82,24.84,24.79,24.84,293894.0,24.82,24.84,24.79,24.84,293894.0
2025-06-12 14:30:00,24.84,24.84,24.79,24.8,364124.0,24.84,24.84,24.79,24.8,364124.0
2025-06-12 14:35:00,24.8,24.83,24.8,24.83,293827.0,24.8,24.83,24.8,24.83,293827.0
2025-06-12 14:40:00,24.83,24.83,24.82,24.82,154709.0,24.83,24.83,24.82,24.82,154709.0
2025-06-12 14:45:00,24.83,24.83,24.81,24.83,274945.0,24.83,24.83,24.81,24.83,274945.0
2025-06-12 14:50:00,24.83,24.87,24.82,24.85,611098.0,24.83,24.87,24.82,24.85,611098.0
2025-06-12 14:55:00,24.84,24.86,24.84,24.86,358726.0,24.84,24.86,24.84,24.86,358726.0
2025-06-12 15:00:00,24.86,24.86,24.84,24.86,146059.0,24.86,24.86,24.84,24.86,146059.0
2025-06-12 15:05:00,24.86,24.86,24.85,24.85,272805.0,24.86,24.86,24.85,24.85,272805.0
2025-06-12 15:10:00,24.86,24.86,24.84,24.86,220800.0,24.86,24.86,24.84,24.86,220800.0
2025-06-12 15:15:00,24.86,24.86,24.85,24.86,163750.0,24.86,24.86,24.85,24.86,163750.0
2025-06-12 15:20:00,24.85,24.86,24.84,24.85,238152.0,24.85,24.86,24.84,24.85,238152.0
2025-06-12 15:25:00,24.85,24.88,24.84,24.88,330208.0,24.85,24.88,24.84,24.88,330208.0
2025-06-12 15:30:00,24.88,24.88,24.85,24.87,392379.0,24.88,24.88,24.85,24.87,392379.0
2025-06-12 15:35:00,24.87,24.87,24.86,24.87,327637.0,24.87,24.87,24.86,24.87,327637.0
2025-06-12 15:40:00,24.87,24.87,24.84,24.85,388479.0,24.87,24.87,24.84,24.85,388479.0
2025-06-12 15:45:00,24.85,24.85,24.82,24.82,415205.0,24.85,24.85,24.82,24.82,415205.0
2025-06-12 15:50:00,24.83,24.84,24.81,24.82,629706.0,24.83,24.84,24.81,24.82,629706.0
2025-06-12 15:55:00,24.82,24.86,24.81,24.86,1878525.0,24.82,24.86,24.81,24.86,1878525.0
2025-06-13 09:30:00,24.79,24.95,24.69,24.88,3230594.0,24.79,24.95,24.69,24.88,3230594.0
2025-06-13 09:35:00,24.87,24.88,24.74,24.77,709815.0,24.87,24.88,24.74,24.77,709815.0
2025-06-13 09:40:00,24.77,24.84,24.75,24.78,469414.0,24.77,24.84,24.75,24.78,469414.0
2025-06-13 09:45:00,24.78,24.79,24.72,24.73,711333.0,24.78,24.79,24.72,24.73,711333.0
2025-06-13 09:50:00,24.73,24.78,24.71,24.75,622797.0,24.73,24.78,24.71,24.75,622797.0
2025-06-13 09:55:00,24.75,24.75,24.68,24.71,485514.0,24.75,24.75,24.68,24.71,485514.0
2025-06-13 10:00:00,24.71,24.8,24.71,24.75,747083.0,24.71,24.8,24.71,24.75,747083.0
2025-06-13 10:05:00,24.75,24.8,24.72,24.77,530807.0,24.75,24.8,24.72,24.77,530807.0
2025-06-13 10:10:00,24.77,24.8,24.75,24.79,317430.0,24.77,24.8,24.75,24.79,317430.0
2025-06-13 10:15:00,24.79,24.87,24.76,24.79,778008.0,24.79,24.87,24.76,24.79,778008.0
2025-06-13 10:20:00,24.79,24.89,24.78,24.89,400140.0,24.79,24.89,24.78,24.89,400140.0
2025-06-13 10:25:00,24.88,24.92,24.87,24.91,604973.0,24.88,24.92,24.87,24.91,604973.0
2025-06-13 10:30:00,24.92,24.94,24.85,24.86,801472.0,24.92,24.94,24.85,24.86,801472.0
2025-06-13 10:35:00,24.85,24.86,24.8,24.84,610499.0,24.85,24.86,24.8,24.84,610499.0
2025-06-13 10:40:00,24.84,24.86,24.77,24.79,656268.0,24.84,24.86,24.77,24.79,656268.0
2025-06-13 10:45:00,24.8,24.83,24.76,24.76,813376.0,24.8,24.83,24.76,24.76,813376.0
2025-06-13 10:50:00,24.77,24.8,24.75,24.79,465362.0,24.77,24.8,24.75,24.79,465362.0
2025-06-13 10:55:00,24.79,24.81,24.76,24.78,485689.0,24.79,24.81,24.76,24.78,485689.0
2025-06-13 11:00:00,24.77,24.78,24.73,24.74,512830.0,24.77,24.78,24.73,24.74,512830.0
2025-06-13 11:05:00,24.74,24.79,24.74,24.75,489208.0,24.74,24.79,24.74,24.75,489208.0
2025-06-13 11:10:00,24.75,24.75,24.66,24.69,590243.0,24.75,24.75,24.66,24.69,590243.0
2025-06-13 11:15:00,24.69,24.77,24.68,24.77,499923.0,24.69,24.77,24.68,24.77,499923.0
2025-06-13 11:20:00,24.77,24.77,24.72,24.75,412296.0,24.77,24.77,24.72,24.75,412296.0
2025-06-13 11:25:00,24.75,24.76,24.74,24.76,380328.0,24.75,24.76,24.74,24.76,380328.0
2025-06-13 11:30:00,24.76,24.78,24.75,24.76,348507.0,24.76,24.78,24.75,24.76,348507.0
2025-06-13 11:35:00,24.76,24.77,24.73,24.75,343917.0,24.76,24.77,24.73,24.75,343917.0
2025-06-13 11:40:00,24.74,24.78,24.72,24.76,361406.0,24.74,24.78,24.72,24.76,361406.0
2025-06-13 11:45:00,24.76,24.76,24.73,24.73,341020.0,24.76,24.76,24.73,24.73,341020.0
2025-06-13 11:50:00,24.73,24.74,24.71,24.71,398853.0,24.73,24.74,24.71,24.71,398853.0
2025-06-13 11:55:00,24.71,24.71,24.66,24.68,354699.0,24.71,24.71,24.66,24.68,354699.0
2025-06-13 12:00:00,24.68,24.71,24.67,24.68,611033.0,24.68,24.71,24.67,24.68,611033.0
2025-06-13 12:05:00,24.69,24.77,24.68,24.77,628523.0,24.69,24.77,24.68,24.77,628523.0
2025-06-13 12:10:00,24.77,24.77,24.74,24.75,333203.0,24.77,24.77,24.74,24.75,333203.0
2025-06-13 12:15:00,24.75,24.75,24.72,24.73,253663.0,24.75,24.75,24.72,24.73,253663.0
2025-06-13 12:20:00,24.73,24.74,24.71,24.71,240472.0,24.73,24.74,24.71,24.71,240472.0
2025-06-13 12:25:00,24.71,24.72,24.68,24.68,382943.0,24.71,24.72,24.68,24.68,382943.0
2025-06-13 12:30:00,24.69,24.75,24.68,24.75,293932.0,24.69,24.75,24.68,24.75,293932.0
2025-06-13 12:35:00,24.75,24.8,24.75,24.79,417689.0,24.75,24.8,24.75,24.79,417689.0
2025-06-13 12:40:00,24.79,24.8,24.77,24.78,262994.0,24.79,24.8,24.77,24.78,262994.0
2025-06-13 12:45:00,24.78,24.78,24.75,24.76,234839.0,24.78,24.78,24.75,24.76,234839.0
2025-06-13 12:50:00,24.76,24.79,24.75,24.79,273893.0,24.76,24.79,24.75,24.79,273893.0
2025-06-13 12:55:00,24.79,24.79,24.75,24.75,193000.0,24.79,24.79,24.75,24.75,193000.0
2025-06-13 13:00:00,24.76,24.78,24.73,24.76,348399.0,24.76,24.78,24.73,24.76,348399.0
2025-06-13 13:05:00,24.76,24.78,24.75,24.77,337636.0,24.76,24.78,24.75,24.77,337636.0
2025-06-13 13:10:00,24.76,24.77,24.75,24.75,518223.0,24.76,24.77,24.75,24.75,518223.0
2025-06-13 13:15:00,24.76,24.76,24.72,24.76,519637.0,24.76,24.76,24.72,24.76,519637.0
2025-06-13 13:20:00,24.76,24.79,24.75,24.76,393004.0,24.76,24.79,24.75,24.76,393004.0
2025-06-13 13:25:00,24.76,24.77,24.73,24.73,501316.0,24.76,24.77,24.73,24.73,501316.0
2025-06-13 13:30:00,24.74,24.77,24.73,24.75,424351.0,24.74,24.77,24.73,24.75,424351.0
2025-06-13 13:35:00,24.75,24.76,24.7,24.72,374222.0,24.75,24.76,24.7,24.72,374222.0
2025-06-13 13:40:00,24.72,24.73,24.68,24.71,379818.0,24.72,24.73,24.68,24.71,379818.0
2025-06-13 13:45:00,24.71,24.72,24.69,24.71,252468.0,24.71,24.72,24.69,24.71,252468.0
2025-06-13 13:50:00,24.71,24.73,24.7,24.71,250861.0,24.71,24.73,24.7,24.71,250861.0
2025-06-13 13:55:00,24.71,24.72,24.67,24.68,316174.0,24.71,24.72,24.67,24.68,316174.0
2025-06-13 14:00:00,24.68,24.7,24.64,24.65,386459.0,24.68,24.7,24.64,24.65,386459.0
2025-06-13 14:05:00,24.65,24.67,24.61,24.63,413100.0,24.65,24.67,24.61,24.63,413100.0
2025-06-13 14:10:00,24.63,24.64,24.6,24.63,334419.0,24.63,24.64,24.6,24.63,334419.0
2025-06-13 14:15:00,24.63,24.63,24.6,24.63,454398.0,24.63,24.63,24.6,24.63,454398.0
2025-06-13 14:20:00,24.63,24.64,24.57,24.59,314091.0,24.63,24.64,24.57,24.59,314091.0
2025-06-13 14:25:00,24.59,24.59,24.53,24.54,221422.0,24.59,24.59,24.53,24.54,221422.0
2025-06-13 14:30:00,24.54,24.56,24.49,24.51,676102.0,24.54,24.56,24.49,24.51,676102.0
2025-06-13 14:35:00,24.51,24.51,24.47,24.48,328526.0,24.51,24.51,24.47,24.48,328526.0
2025-06-13 14:40:00,24.48,24.54,24.47,24.49,289524.0,24.48,24.54,24.47,24.49,289524.0
2025-06-13 14:45:00,24.5,24.52,24.47,24.48,347569.0,24.5,24.52,24.47,24.48,347569.0
2025-06-13 14:50:00,24.48,24.53,24.47,24.53,351284.0,24.48,24.53,24.47,24.53,351284.0
2025-06-13 14:55:00,24.53,24.55,24.52,24.55,458291.0,24.53,24.55,24.52,24.55,458291.0
2025-06-13 15:00:00,24.55,24.56,24.48,24.51,558868.0,24.55,24.56,24.48,24.51,558868.0
2025-06-13 15:05:00,24.51,24.53,24.48,24.52,411976.0,24.51,24.53,24.48,24.52,411976.0
2025-06-13 15:10:00,24.51,24.53,24.5,24.52,354376.0,24.51,24.53,24.5,24.52,354376.0
2025-06-13 15:15:00,24.52,24.52,24.49,24.5,478321.0,24.52,24.52,24.49,24.5,478321.0
2025-06-13 15:20:00,24.5,24.51,24.49,24.5,393591.0,24.5,24.51,24.49,24.5,393591.0
2025-06-13 15:25:00,24.49,24.5,24.46,24.48,472984.0,24.49,24.5,24.46,24.48,472984.0
2025-06-13 15:30:00,24.48,24.51,24.47,24.51,441137.0,24.48,24.51,24.47,24.51,441137.0
2025-06-13 15:35:00,24.5,24.55,24.49,24.52,337961.0,24.5,24.55,24.49,24.52,337961.0
2025-06-13 15:40:00,24.52,24.52,24.47,24.5,343471.0,24.52,24.52,24.47,24.5,343471.0
2025-06-13 15:45:00,24.5,24.54,24.48,24.53,481776.0,24.5,24.54,24.48,24.53,481776.0
2025-06-13 15:50:00,24.52,24.53,24.47,24.48,496718.0,24.52,24.53,24.47,24.48,496718.0
2025-06-13 15:55:00,24.48,24.54,24.47,24.54,1826076.0,24.48,24.54,24.47,24.54,1826076.0
2025-06-16 09:30:00,24.5,24.58,24.33,24.46,2110711.0,24.5,24.58,24.33,24.46,2110711.0
2025-06-16 09:35:00,24.46,24.51,24.39,24.46,442771.0,24.46,24.51,24.39,24.46,442771.0
2025-06-16 09:40:00,24.46,24.49,24.41,24.45,385023.0,24.46,24.49,24.41,24.45,385023.0
2025-06-16 09:45:00,24.45,24.58,24.43,24.57,454603.0,24.45,24.58,24.43,24.57,454603.0
2025-06-16 09:50:00,24.57,24.59,24.51,24.55,435382.0,24.57,24.59,24.51,24.55,435382.0
2025-06-16 09:55:00,24.55,24.59,24.51,24.51,328548.0,24.55,24.59,24.51,24.51,328548.0
2025-06-16 10:00:00,24.52,24.55,24.5,24.53,301408.0,24.52,24.55,24.5,24.53,301408.0
2025-06-16 10:05:00,24.52,24.55,24.46,24.5,288231.0,24.52,24.55,24.46,24.5,288231.0
2025-06-16 10:10:00,24.49,24.54,24.47,24.5,220607.0,24.49,24.54,24.47,24.5,220607.0
2025-06-16 10:15:00,24.5,24.54,24.48,24.49,174854.0,24.5,24.54,24.48,24.49,174854.0
2025-06-16 10:20:00,24.5,24.52,24.47,24.5,208017.0,24.5,24.52,24.47,24.5,208017.0
2025-06-16 10:25:00,24.5,24.51,24.44,24.46,589723.0,24.5,24.51,24.44,24.46,589723.0
2025-06-16 10:30:00,24.46,24.48,24.45,24.48,267540.0,24.46,24.48,24.45,24.48,267540.0
2025-06-16 10:35:00,24.48,24.51,24.46,24.5,388249.0,24.48,24.51,24.46,24.5,388249.0
2025-06-16 10:40:00,24.5,24.5,24.46,24.49,548489.0,24.5,24.5,24.46,24.49,548489.0
2025-06-16 10:45:00,24.49,24.5,24.47,24.48,386866.0,24.49,24.5,24.47,24.48,386866.0
2025-06-16 10:50:00,24.48,24.49,24.45,24.46,337981.0,24.48,24.49,24.45,24.46,337981.0
2025-06-16 10:55:00,24.45,24.46,24.39,24.39,499226.0,24.45,24.46,24.39,24.39,499226.0
2025-06-16 11:00:00,24.4,24.4,24.33,24.33,605900.0,24.4,24.4,24.33,24.33,605900.0
2025-06-16 11:05:00,24.34,24.35,24.31,24.32,310665.0,24.34,24.35,24.31,24.32,310665.0
2025-06-16 11:10:00,24.32,24.34,24.28,24.32,458065.0,24.32,24.34,24.28,24.32,458065.0
2025-06-16 11:15:00,24.32,24.33,24.31,24.33,347228.0,24.32,24.33,24.31,24.33,347228.0
2025-06-16 11:20:00,24.33,24.37,24.32,24.36,581584.0,24.33,24.37,24.32,24.36,581584.0
2025-06-16 11:25:00,24.37,24.37,24.32,24.34,377362.0,24.37,24.37,24.32,24.34,377362.0
2025-06-16 11:30:00,24.34,24.34,24.3,24.3,404435.0,24.34,24.34,24.3,24.3,404435.0
2025-06-16 11:35:00,24.3,24.33,24.29,24.31,262593.0,24.3,24.33,24.29,24.31,262593.0
2025-06-16 11:40:00,24.31,24.36,24.3,24.32,483638.0,24.31,24.36,24.3,24.32,483638.0
2025-06-16 11:45:00,24.32,24.34,24.31,24.32,398463.0,24.32,24.34,24.31,24.32,398463.0
2025-06-16 11:50:00,24.32,24.33,24.3,24.31,239664.0,24.32,24.33,24.3,24.31,239664.0
2025-06-16 11:55:00,24.31,24.34,24.3,24.32,465466.0,24.31,24.34,24.3,24.32,465466.0
2025-06-16 12:00:00,24.32,24.33,24.3,24.3,223085.0,24.32,24.33,24.3,24.3,223085.0
2025-06-16 12:05:00,24.31,24.32,24.3,24.3,149507.0,24.31,24.32,24.3,24.3,149507.0
2025-06-16 12:10:00,24.3,24.32,24.3,24.32,245755.0,24.3,24.32,24.3,24.32,245755.0
2025-06-16 12:15:00,24.31,24.33,24.31,24.33,319910.0,24.31,24.33,24.31,24.33,319910.0
2025-06-16 12:20:00,24.33,24.37,24.32,24.37,423264.0,24.33,24.37,24.32,24.37,423264.0
2025-06-16 12:25:00,24.37,24.37,24.34,24.36,254173.0,24.37,24.37,24.34,24.36,254173.0
2025-06-16 12:30:00,24.36,24.36,24.33,24.33,181525.0,24.36,24.36,24.33,24.33,181525.0
2025-06-16 12:35:00,24.33,24.35,24.33,24.35,194813.0,24.33,24.35,24.33,24.35,194813.0
2025-06-16 12:40:00,24.35,24.35,24.33,24.34,196455.0,24.35,24.35,24.33,24.34,196455.0
2025-06-16 12:45:00,24.34,24.36,24.33,24.36,201087.0,24.34,24.36,24.33,24.36,201087.0
2025-06-16 12:50:00,24.36,24.37,24.35,24.37,133441.0,24.36,24.37,24.35,24.37,133441.0
2025-06-16 12:55:00,24.37,24.37,24.35,24.36,95043.0,24.37,24.37,24.35,24.36,95043.0
2025-06-16 13:00:00,24.36,24.36,24.33,24.34,150474.0,24.36,24.36,24.33,24.34,150474.0
2025-06-16 13:05:00,24.34,24.35,24.32,24.34,320014.0,24.34,24.35,24.32,24.34,320014.0
2025-06-16 13:10:00,24.34,24.34,24.32,24.33,226987.0,24.34,24.34,24.32,24.33,226987.0
2025-06-16 13:15:00,24.33,24.35,24.32,24.35,205912.0,24.33,24.35,24.32,24.35,205912.0
2025-06-16 13:20:00,24.35,24.36,24.34,24.36,208256.0,24.35,24.36,24.34,24.36,208256.0
2025-06-16 13:25:00,24.36,24.38,24.35,24.38,186125.0,24.36,24.38,24.35,24.38,186125.0
2025-06-16 13:30:00,24.38,24.39,24.37,24.39,390832.0,24.38,24.39,24.37,24.39,390832.0
2025-06-16 13:35:00,24.39,24.39,24.37,24.38,146763.0,24.39,24.39,24.37,24.38,146763.0
2025-06-16 13:40:00,24.38,24.4,24.36,24.4,322229.0,24.38,24.4,24.36,24.4,322229.0
2025-06-16 13:45:00,24.39,24.4,24.37,24.39,157207.0,24.39,24.4,24.37,24.39,157207.0
2025-06-16 13:50:00,24.39,24.39,24.36,24.36,223540.0,24.39,24.39,24.36,24.36,223540.0
2025-06-16 13:55:00,24.37,24.38,24.36,24.37,279444.0,24.37,24.38,24.36,24.37,279444.0
2025-06-16 14:00:00,24.37,24.37,24.33,24.34,313202.0,24.37,24.37,24.33,24.34,313202.0
2025-06-16 14:05:00,24.34,24.36,24.33,24.35,222586.0,24.34,24.36,24.33,24.35,222586.0
2025-06-16 14:10:00,24.35,24.38,24.34,24.38,342736.0,24.35,24.38,24.34,24.38,342736.0
2025-06-16 14:15:00,24.38,24.38,24.36,24.38,307117.0,24.38,24.38,24.36,24.38,307117.0
2025-06-16 14:20:00,24.38,24.39,24.37,24.39,197140.0,24.38,24.39,24.37,24.39,197140.0
2025-06-16 14:25:00,24.39,24.4,24.38,24.39,218679.0,24.39,24.4,24.38,24.39,218679.0
2025-06-16 14:30:00,24.39,24.39,24.37,24.39,232503.0,24.39,24.39,24.37,24.39,232503.0
2025-06-16 14:35:00,24.39,24.39,24.36,24.38,297119.0,24.39,24.39,24.36,24.38,297119.0
2025-06-16 14:40:00,24.37,24.39,24.37,24.39,178235.0,24.37,24.39,24.37,24.39,178235.0
2025-06-16 14:45:00,24.39,24.39,24.37,24.37,211365.0,24.39,24.39,24.37,24.37,211365.0
2025-06-16 14:50:00,24.38,24.39,24.36,24.39,245867.0,24.38,24.39,24.36,24.39,245867.0
2025-06-16 14:55:00,24.39,24.41,24.38,24.4,265505.0,24.39,24.41,24.38,24.4,265505.0
2025-06-16 15:00:00,24.39,24.41,24.36,24.37,246406.0,24.39,24.41,24.36,24.37,246406.0
2025-06-16 15:05:00,24.37,24.37,24.35,24.36,142649.0,24.37,24.37,24.35,24.36,142649.0
2025-06-16 15:10:00,24.36,24.36,24.32,24.35,377429.0,24.36,24.36,24.32,24.35,377429.0
2025-06-16 15:15:00,24.34,24.35,24.32,24.33,209514.0,24.34,24.35,24.32,24.33,209514.0
2025-06-16 15:20:00,24.32,24.34,24.31,24.32,438813.0,24.32,24.34,24.31,24.32,438813.0
2025-06-16 15:25:00,24.32,24.35,24.31,24.33,290013.0,24.32,24.35,24.31,24.33,290013.0
2025-06-16 15:30:00,24.33,24.35,24.31,24.34,389485.0,24.33,24.35,24.31,24.34,389485.0
2025-06-16 15:35:00,24.34,24.36,24.34,24.36,414197.0,24.34,24.36,24.34,24.36,414197.0
2025-06-16 15:40:00,24.35,24.37,24.34,24.37,399498.0,24.35,24.37,24.34,24.37,399498.0
2025-06-16 15:45:00,24.36,24.4,24.36,24.39,535836.0,24.36,24.4,24.36,24.39,535836.0
2025-06-16 15:50:00,24.38,24.44,24.37,24.43,1041892.0,24.38,24.44,24.37,24.43,1041892.0
2025-06-16 15:55:00,24.43,24.44,24.37,24.4,2130536.0,24.43,24.44,24.37,24.4,2130536.0
2025-06-17 09:30:00,24.27,24.32,24.14,24.17,1508634.0,24.27,24.32,24.14,24.17,1508634.0
2025-06-17 09:35:00,24.17,24.21,24.11,24.21,478372.0,24.17,24.21,24.11,24.21,478372.0
2025-06-17 09:40:00,24.2,24.25,24.16,24.23,514821.0,24.2,24.25,24.16,24.23,514821.0
2025-06-17 09:45:00,24.23,24.24,24.18,24.21,487016.0,24.23,24.24,24.18,24.21,487016.0
2025-06-17 09:50:00,24.21,24.24,23.98,24.04,1104564.0,24.21,24.24,23.98,24.04,1104564.0
2025-06-17 09:55:00,24.04,24.19,24.04,24.17,666958.0,24.04,24.19,24.04,24.17,666958.0
2025-06-17 10:00:00,24.17,24.2,24.14,24.19,551480.0,24.17,24.2,24.14,24.19,551480.0
2025-06-17 10:05:00,24.18,24.19,24.12,24.17,419628.0,24.18,24.19,24.12,24.17,419628.0
2025-06-17 10:10:00,24.18,24.24,24.16,24.22,274306.0,24.18,24.24,24.16,24.22,274306.0
2025-06-17 10:15:00,24.23,24.24,24.19,24.22,204457.0,24.23,24.24,24.19,24.22,204457.0
2025-06-17 10:20:00,24.22,24.24,24.2,24.22,239440.0,24.22,24.24,24.2,24.22,239440.0
2025-06-17 10:25:00,24.22,24.25,24.18,24.2,297518.0,24.22,24.25,24.18,24.2,297518.0
2025-06-17 10:30:00,24.2,24.23,24.18,24.2,259341.0,24.2,24.23,24.18,24.2,259341.0
2025-06-17 10:35:00,24.2,24.21,24.19,24.2,139832.0,24.2,24.21,24.19,24.2,139832.0
2025-06-17 10:40:00,24.21,24.27,24.2,24.26,639493.0,24.21,24.27,24.2,24.26,639493.0
2025-06-17 10:45:00,24.26,24.26,24.19,24.2,527705.0,24.26,24.26,24.19,24.2,527705.0
2025-06-17 10:50:00,24.2,24.23,24.18,24.23,547740.0,24.2,24.23,24.18,24.23,547740.0
2025-06-17 10:55:00,24.23,24.24,24.21,24.23,236979.0,24.23,24.24,24.21,24.23,236979.0
2025-06-17 11:00:00,24.23,24.23,24.2,24.21,214436.0,24.23,24.23,24.2,24.21,214436.0
2025-06-17 11:05:00,24.21,24.23,24.17,24.19,858043.0,24.21,24.23,24.17,24.19,858043.0
2025-06-17 11:10:00,24.2,24.23,24.18,24.21,259273.0,24.2,24.23,24.18,24.21,259273.0
2025-06-17 11:15:00,24.21,24.22,24.16,24.19,478428.0,24.21,24.22,24.16,24.19,478428.0
2025-06-17 11:20:00,24.18,24.19,24.14,24.15,341560.0,24.18,24.19,24.14,24.15,341560.0
2025-06-17 11:25:00,24.14,24.15,24.12,24.14,322485.0,24.14,24.15,24.12,24.14,322485.0
2025-06-17 11:30:00,24.14,24.15,24.1,24.12,380749.0,24.14,24.15,24.1,24.12,380749.0
2025-06-17 11:35:00,24.11,24.13,24.1,24.11,197178.0,24.11,24.13,24.1,24.11,197178.0
2025-06-17 11:40:00,24.11,24.12,24.1,24.12,151877.0,24.11,24.12,24.1,24.12,151877.0
2025-06-17 11:45:00,24.12,24.17,24.11,24.14,321783.0,24.12,24.17,24.11,24.14,321783.0
2025-06-17 11:50:00,24.15,24.16,24.13,24.14,204243.0,24.15,24.16,24.13,24.14,204243.0
2025-06-17 11:55:00,24.14,24.15,24.12,24.14,154522.0,24.14,24.15,24.12,24.14,154522.0
2025-06-17 12:00:00,24.13,24.17,24.13,24.17,265035.0,24.13,24.17,24.13,24.17,265035.0
2025-06-17 12:05:00,24.16,24.17,24.12,24.14,278602.0,24.16,24.17,24.12,24.14,278602.0
2025-06-17 12:10:00,24.14,24.18,24.14,24.18,72646.0,24.14,24.18,24.14,24.18,72646.0
2025-06-17 12:15:00,24.18,24.18,24.14,24.17,264011.0,24.18,24.18,24.14,24.17,264011.0
2025-06-17 12:20:00,24.17,24.17,24.15,24.17,183847.0,24.17,24.17,24.15,24.17,183847.0
2025-06-17 12:25:00,24.16,24.17,24.16,24.16,135438.0,24.16,24.17,24.16,24.16,135438.0
2025-06-17 12:30:00,24.17,24.17,24.15,24.16,94536.0,24.17,24.17,24.15,24.16,94536.0
2025-06-17 12:35:00,24.16,24.18,24.15,24.17,320691.0,24.16,24.18,24.15,24.17,320691.0
2025-06-17 12:40:00,24.17,24.18,24.15,24.16,171219.0,24.17,24.18,24.15,24.16,171219.0
2025-06-17 12:45:00,24.16,24.18,24.14,24.14,191189.0,24.16,24.18,24.14,24.14,191189.0
2025-06-17 12:50:00,24.14,24.16,24.13,24.14,207996.0,24.14,24.16,24.13,24.14,207996.0
2025-06-17 12:55:00,24.13,24.14,24.11,24.12,206145.0,24.13,24.14,24.11,24.12,206145.0
2025-06-17 13:00:00,24.11,24.16,24.11,24.16,222614.0,24.11,24.16,24.11,24.16,222614.0
2025-06-17 13:05:00,24.16,24.17,24.13,24.16,214945.0,24.16,24.17,24.13,24.16,214945.0
2025-06-17 13:10:00,24.17,24.17,24.15,24.17,205275.0,24.17,24.17,24.15,24.17,205275.0
2025-06-17 13:15:00,24.17,24.17,24.14,24.14,258748.0,24.17,24.17,24.14,24.14,258748.0
2025-06-17 13:20:00,24.14,24.15,24.13,24.14,191369.0,24.14,24.15,24.13,24.14,191369.0
2025-06-17 13:25:00,24.14,24.19,24.13,24.16,329515.0,24.14,24.19,24.13,24.16,329515.0
2025-06-17 13:30:00,24.15,24.19,24.14,24.18,313327.0,24.15,24.19,24.14,24.18,313327.0
2025-06-17 13:35:00,24.18,24.22,24.17,24.19,409639.0,24.18,24.22,24.17,24.19,409639.0
2025-06-17 13:40:00,24.18,24.19,24.14,24.14,240420.0,24.18,24.19,24.14,24.14,240420.0
2025-06-17 13:45:00,24.14,24.15,24.09,24.11,187791.0,24.14,24.15,24.09,24.11,187791.0
2025-06-17 13:50:00,24.11,24.11,24.08,24.11,128867.0,24.11,24.11,24.08,24.11,128867.0
2025-06-17 13:55:00,24.11,24.12,24.08,24.09,189147.0,24.11,24.12,24.08,24.09,189147.0
2025-06-17 14:00:00,24.08,24.1,24.06,24.07,588602.0,24.08,24.1,24.06,24.07,588602.0
2025-06-17 14:05:00,24.07,24.1,24.06,24.08,295829.0,24.07,24.1,24.06,24.08,295829.0
2025-06-17 14:10:00,24.08,24.1,24.07,24.09,211212.0,24.08,24.1,24.07,24.09,211212.0
2025-06-17 14:15:00,24.09,24.09,24.06,24.08,297310.0,24.09,24.09,24.06,24.08,297310.0
2025-06-17 14:20:00,24.07,24.09,24.06,24.07,199125.0,24.07,24.09,24.06,24.07,199125.0
2025-06-17 14:25:00,24.07,24.07,24.02,24.03,518619.0,24.07,24.07,24.02,24.03,518619.0
2025-06-17 14:30:00,24.02,24.06,24.01,24.05,615127.0,24.02,24.06,24.01,24.05,615127.0
2025-06-17 14:35:00,24.06,24.07,24.03,24.04,264707.0,24.06,24.07,24.03,24.04,264707.0
2025-06-17 14:40:00,24.03,24.07,24.03,24.06,264658.0,24.03,24.07,24.03,24.06,264658.0
2025-06-17 14:45:00,24.05,24.08,24.05,24.07,329768.0,24.05,24.08,24.05,24.07,329768.0
2025-06-17 14:50:00,24.07,24.07,24.02,24.02,247102.0,24.07,24.07,24.02,24.02,247102.0
2025-06-17 14:55:00,24.03,24.05,24.02,24.05,305415.0,24.03,24.05,24.02,24.05,305415.0
2025-06-17 15:00:00,24.05,24.06,24.02,24.03,388108.0,24.05,24.06,24.02,24.03,388108.0
2025-06-17 15:05:00,24.03,24.04,24.02,24.02,283743.0,24.03,24.04,24.02,24.02,283743.0
2025-06-17 15:10:00,24.03,24.03,24.0,24.03,370903.0,24.03,24.03,24.0,24.03,370903.0
2025-06-17 15:15:00,24.03,24.04,24.0,24.02,347086.0,24.03,24.04,24.0,24.02,347086.0
2025-06-17 15:20:00,24.02,24.04,24.01,24.04,289364.0,24.02,24.04,24.01,24.04,289364.0
2025-06-17 15:25:00,24.03,24.04,23.98,23.99,515548.0,24.03,24.04,23.98,23.99,515548.0
2025-06-17 15:30:00,23.98,23.99,23.93,23.96,798389.0,23.98,23.99,23.93,23.96,798389.0
2025-06-17 15:35:00,23.96,23.97,23.95,23.95,832006.0,23.96,23.97,23.95,23.95,832006.0
2025-06-17 15:40:00,23.96,23.96,23.91,23.94,832399.0,23.96,23.96,23.91,23.94,832399.0
2025-06-17 15:45:00,23.95,24.0,23.93,24.0,999306.0,23.95,24.0,23.93,24.0,999306.0
2025-06-17 15:50:00,24.0,24.03,23.98,24.01,866011.0,24.0,24.03,23.98,24.01,866011.0
2025-06-17 15:55:00,24.01,24.03,23.97,23.99,2665276.0,24.01,24.03,23.97,23.99,2665276.0
2025-06-18 09:30:00,23.96,23.96,23.77,23.88,1371397.0,23.96,23.96,23.77,23.88,1371397.0
2025-06-18 09:35:00,23.87,23.98,23.85,23.96,755813.0,23.87,23.98,23.85,23.96,755813.0
2025-06-18 09:40:00,23.97,23.97,23.81,23.85,588090.0,23.97,23.97,23.81,23.85,588090.0
2025-06-18 09:45:00,23.85,23.92,23.79,23.86,498920.0,23.85,23.92,23.79,23.86,498920.0
2025-06-18 09:50:00,23.86,23.89,23.85,23.86,291038.0,23.86,23.89,23.85,23.86,291038.0
2025-06-18 09:55:00,23.86,23.88,23.82,23.83,261612.0,23.86,23.88,23.82,23.83,261612.0
2025-06-18 10:00:00,23.83,23.85,23.79,23.84,434711.0,23.83,23.85,23.79,23.84,434711.0
2025-06-18 10:05:00,23.84,23.88,23.82,23.88,274689.0,23.84,23.88,23.82,23.88,274689.0
2025-06-18 10:10:00,23.87,23.95,23.86,23.95,515533.0,23.87,23.95,23.86,23.95,515533.0
2025-06-18 10:15:00,23.94,23.97,23.93,23.96,371933.0,23.94,23.97,23.93,23.96,371933.0
2025-06-18 10:20:00,23.96,23.97,23.91,23.94,195926.0,23.96,23.97,23.91,23.94,195926.0
2025-06-18 10:25:00,23.94,23.96,23.9,23.91,327203.0,23.94,23.96,23.9,23.91,327203.0
2025-06-18 10:30:00,23.92,23.99,23.91,23.95,466140.0,23.92,23.99,23.91,23.95,466140.0
2025-06-18 10:35:00,23.95,23.99,23.94,23.98,228920.0,23.95,23.99,23.94,23.98,228920.0
2025-06-18 10:40:00,23.99,24.0,23.96,23.99,341097.0,23.99,24.0,23.96,23.99,341097.0
2025-06-18 10:45:00,23.99,24.0,23.97,23.98,197135.0,23.99,24.0,23.97,23.98,197135.0
2025-06-18 10:50:00,23.98,24.01,23.95,24.0,276707.0,23.98,24.01,23.95,24.0,276707.0
2025-06-18 10:55:00,24.0,24.01,23.98,24.01,269410.0,24.0,24.01,23.98,24.01,269410.0
2025-06-18 11:00:00,24.0,24.02,23.98,24.0,373206.0,24.0,24.02,23.98,24.0,373206.0
2025-06-18 11:05:00,23.99,24.01,23.93,23.96,610843.0,23.99,24.01,23.93,23.96,610843.0
2025-06-18 11:10:00,23.96,23.97,23.94,23.95,129871.0,23.96,23.97,23.94,23.95,129871.0
2025-06-18 11:15:00,23.94,24.0,23.94,23.96,285137.0,23.94,24.0,23.94,23.96,285137.0
2025-06-18 11:20:00,23.96,24.02,23.93,24.01,536474.0,23.96,24.02,23.93,24.01,536474.0
2025-06-18 11:25:00,24.01,24.08,24.0,24.04,571299.0,24.01,24.08,24.0,24.04,571299.0
2025-06-18 11:30:00,24.03,24.06,24.0,24.05,490588.0,24.03,24.06,24.0,24.05,490588.0
2025-06-18 11:35:00,24.05,24.05,23.98,24.0,439272.0,24.05,24.05,23.98,24.0,439272.0
2025-06-18 11:40:00,24.0,24.0,23.96,23.96,453270.0,24.0,24.0,23.96,23.96,453270.0
2025-06-18 11:45:00,23.97,23.97,23.92,23.93,454050.0,23.97,23.97,23.92,23.93,454050.0
2025-06-18 11:50:00,23.93,23.96,23.92,23.96,246483.0,23.93,23.96,23.92,23.96,246483.0
2025-06-18 11:55:00,23.95,23.96,23.89,23.9,396484.0,23.95,23.96,23.89,23.9,396484.0
2025-06-18 12:00:00,23.91,23.94,23.9,23.91,276383.0,23.91,23.94,23.9,23.91,276383.0
2025-06-18 12:05:00,23.9,23.94,23.9,23.93,295708.0,23.9,23.94,23.9,23.93,295708.0
2025-06-18 12:10:00,23.94,23.95,23.92,23.94,302893.0,23.94,23.95,23.92,23.94,302893.0
2025-06-18 12:15:00,23.94,23.94,23.89,23.91,440368.0,23.94,23.94,23.89,23.91,440368.0
2025-06-18 12:20:00,23.91,23.93,23.88,23.91,317352.0,23.91,23.93,23.88,23.91,317352.0
2025-06-18 12:25:00,23.92,23.93,23.9,23.92,327868.0,23.92,23.93,23.9,23.92,327868.0
2025-06-18 12:30:00,23.92,23.93,23.9,23.93,286104.0,23.92,23.93,23.9,23.93,286104.0
2025-06-18 12:35:00,23.93,23.95,23.91,23.93,231629.0,23.93,23.95,23.91,23.93,231629.0
2025-06-18 12:40:00,23.93,23.95,23.92,23.95,176314.0,23.93,23.95,23.92,23.95,176314.0
2025-06-18 12:45:00,23.95,23.96,23.94,23.95,225166.0,23.95,23.96,23.94,23.95,225166.0
2025-06-18 12:50:00,23.95,23.96,23.92,23.94,242676.0,23.95,23.96,23.92,23.94,242676.0
2025-06-18 12:55:00,23.94,23.95,23.93,23.93,150779.0,23.94,23.95,23.93,23.93,150779.0
2025-06-18 13:00:00,23.93,23.94,23.92,23.94,147196.0,23.93,23.94,23.92,23.94,147196.0
2025-06-18 13:05:00,23.94,23.94,23.92,23.93,176109.0,23.94,23.94,23.92,23.93,176109.0
2025-06-18 13:10:00,23.93,23.95,23.92,23.95,159852.0,23.93,23.95,23.92,23.95,159852.0
2025-06-18 13:15:00,23.94,23.95,23.93,23.95,159378.0,23.94,23.95,23.93,23.95,159378.0
2025-06-18 13:20:00,23.95,23.95,23.93,23.94,118840.0,23.95,23.95,23.93,23.94,118840.0
2025-06-18 13:25:00,23.94,23.94,23.92,23.92,158227.0,23.94,23.94,23.92,23.92,158227.0
2025-06-18 13:30:00,23.93,23.93,23.86,23.87,378341.0,23.93,23.93,23.86,23.87,378341.0
2025-06-18 13:35:00,23.87,23.89,23.86,23.88,229110.0,23.87,23.89,23.86,23.88,229110.0
2025-06-18 13:40:00,23.88,23.91,23.87,23.91,228298.0,23.88,23.91,23.87,23.91,228298.0
2025-06-18 13:45:00,23.91,23.95,23.9,23.94,224570.0,23.91,23.95,23.9,23.94,224570.0
2025-06-18 13:50:00,23.94,23.97,23.92,23.96,220909.0,23.94,23.97,23.92,23.96,220909.0
2025-06-18 13:55:00,23.96,23.97,23.95,23.96,155836.0,23.96,23.97,23.95,23.96,155836.0
2025-06-18 14:00:00,23.96,24.03,23.93,23.93,407756.0,23.96,24.03,23.93,23.93,407756.0
2025-06-18 14:05:00,23.93,23.96,23.92,23.93,181067.0,23.93,23.96,23.92,23.93,181067.0
2025-06-18 14:10:00,23.92,23.94,23.91,23.94,184119.0,23.92,23.94,23.91,23.94,184119.0
2025-06-18 14:15:00,23.94,23.95,23.91,23.92,315523.0,23.94,23.95,23.91,23.92,315523.0
2025-06-18 14:20:00,23.92,23.93,23.9,23.93,331587.0,23.92,23.93,23.9,23.93,331587.0
2025-06-18 14:25:00,23.93,23.95,23.91,23.94,361769.0,23.93,23.95,23.91,23.94,361769.0
2025-06-18 14:30:00,23.94,23.94,23.92,23.94,268950.0,23.94,23.94,23.92,23.94,268950.0
2025-06-18 14:35:00,23.94,23.94,23.9,23.92,409308.0,23.94,23.94,23.9,23.92,409308.0
2025-06-18 14:40:00,23.93,23.97,23.91,23.95,339599.0,23.93,23.97,23.91,23.95,339599.0
2025-06-18 14:45:00,23.95,23.95,23.91,23.93,296775.0,23.95,23.95,23.91,23.93,296775.0
2025-06-18 14:50:00,23.93,23.93,23.88,23.91,440882.0,23.93,23.93,23.88,23.91,440882.0
2025-06-18 14:55:00,23.91,23.91,23.86,23.88,342622.0,23.91,23.91,23.86,23.88,342622.0
2025-06-18 15:00:00,23.87,23.89,23.85,23.88,440206.0,23.87,23.89,23.85,23.88,440206.0
2025-06-18 15:05:00,23.89,23.9,23.83,23.84,292655.0,23.89,23.9,23.83,23.84,292655.0
2025-06-18 15:10:00,23.83,23.87,23.81,23.86,497607.0,23.83,23.87,23.81,23.86,497607.0
2025-06-18 15:15:00,23.86,23.87,23.84,23.87,333323.0,23.86,23.87,23.84,23.87,333323.0
2025-06-18 15:20:00,23.87,23.89,23.86,23.88,285352.0,23.87,23.89,23.86,23.88,285352.0
2025-06-18 15:25:00,23.88,23.88,23.83,23.84,245640.0,23.88,23.88,23.83,23.84,245640.0
2025-06-18 15:30:00,23.83,23.89,23.82,23.89,228477.0,23.83,23.89,23.82,23.89,228477.0
2025-06-18 15:35:00,23.89,23.93,23.88,23.93,443623.0,23.89,23.93,23.88,23.93,443623.0
2025-06-18 15:40:00,23.93,23.96,23.91,23.95,360671.0,23.93,23.96,23.91,23.95,360671.0
2025-06-18 15:45:00,23.95,23.97,23.93,23.97,544875.0,23.95,23.97,23.93,23.97,544875.0
2025-06-18 15:50:00,23.97,23.97,23.88,23.89,642801.0,23.97,23.97,23.88,23.89,642801.0
2025-06-18 15:55:00,23.89,23.92,23.86,23.89,2145322.0,23.89,23.92,23.86,23.89,2145322.0
2025-06-20 09:30:00,24.0,24.09,23.91,24.04,4120728.0,24.0,24.09,23.91,24.04,4120728.0
2025-06-20 09:35:00,24.03,24.06,23.92,23.96,809422.0,24.03,24.06,23.92,23.96,809422.0
2025-06-20 09:40:00,23.96,23.98,23.86,23.88,759934.0,23.96,23.98,23.86,23.88,759934.0
2025-06-20 09:45:00,23.89,23.9,23.83,23.86,452615.0,23.89,23.9,23.83,23.86,452615.0
2025-06-20 09:50:00,23.86,23.86,23.81,23.83,399192.0,23.86,23.86,23.81,23.83,399192.0
2025-06-20 09:55:00,23.84,23.89,23.83,23.87,356399.0,23.84,23.89,23.83,23.87,356399.0
2025-06-20 10:00:00,23.86,23.92,23.84,23.91,755396.0,23.86,23.92,23.84,23.91,755396.0
2025-06-20 10:05:00,23.9,23.91,23.84,23.88,329957.0,23.9,23.91,23.84,23.88,329957.0
2025-06-20 10:10:00,23.87,23.93,23.87,23.89,462326.0,23.87,23.93,23.87,23.89,462326.0
2025-06-20 10:15:00,23.89,23.96,23.85,23.94,351164.0,23.89,23.96,23.85,23.94,351164.0
2025-06-20 10:20:00,23.95,23.98,23.92,23.94,454891.0,23.95,23.98,23.92,23.94,454891.0
2025-06-20 10:25:00,23.93,23.95,23.86,23.89,544385.0,23.93,23.95,23.86,23.89,544385.0
2025-06-20 10:30:00,23.89,23.9,23.84,23.86,633632.0,23.89,23.9,23.84,23.86,633632.0
2025-06-20 10:35:00,23.86,23.87,23.84,23.86,650398.0,23.86,23.87,23.84,23.86,650398.0
2025-06-20 10:40:00,23.86,23.87,23.81,23.85,502822.0,23.86,23.87,23.81,23.85,502822.0
2025-06-20 10:45:00,23.84,23.86,23.81,23.83,549130.0,23.84,23.86,23.81,23.83,549130.0
2025-06-20 10:50:00,23.83,23.83,23.77,23.79,402131.0,23.83,23.83,23.77,23.79,402131.0
2025-06-20 10:55:00,23.78,23.81,23.78,23.8,376231.0,23.78,23.81,23.78,23.8,376231.0
2025-06-20 11:00:00,23.8,23.83,23.77,23.78,423731.0,23.8,23.83,23.77,23.78,423731.0
2025-06-20 11:05:00,23.78,23.82,23.77,23.8,433399.0,23.78,23.82,23.77,23.8,433399.0
2025-06-20 11:10:00,23.8,23.82,23.78,23.79,377106.0,23.8,23.82,23.78,23.79,377106.0
2025-06-20 11:15:00,23.79,23.83,23.78,23.83,282136.0,23.79,23.83,23.78,23.83,282136.0
2025-06-20 11:20:00,23.83,23.83,23.8,23.82,343012.0,23.83,23.83,23.8,23.82,343012.0
2025-06-20 11:25:00,23.83,23.85,23.82,23.83,302477.0,23.83,23.85,23.82,23.83,302477.0
2025-06-20 11:30:00,23.82,23.86,23.82,23.86,453254.0,23.82,23.86,23.82,23.86,453254.0
2025-06-20 11:35:00,23.86,23.9,23.84,23.89,396201.0,23.86,23.9,23.84,23.89,396201.0
2025-06-20 11:40:00,23.89,23.91,23.87,23.89,269867.0,23.89,23.91,23.87,23.89,269867.0
2025-06-20 11:45:00,23.89,23.91,23.88,23.89,334323.0,23.89,23.91,23.88,23.89,334323.0
2025-06-20 11:50:00,23.89,23.9,23.85,23.87,374912.0,23.89,23.9,23.85,23.87,374912.0
2025-06-20 11:55:00,23.86,23.87,23.84,23.85,419288.0,23.86,23.87,23.84,23.85,419288.0
2025-06-20 12:00:00,23.84,23.86,23.84,23.86,164778.0,23.84,23.86,23.84,23.86,164778.0
2025-06-20 12:05:00,23.85,23.87,23.84,23.87,141378.0,23.85,23.87,23.84,23.87,141378.0
2025-06-20 12:10:00,23.87,23.88,23.83,23.84,187744.0,23.87,23.88,23.83,23.84,187744.0
2025-06-20 12:15:00,23.83,23.85,23.82,23.85,251467.0,23.83,23.85,23.82,23.85,251467.0
2025-06-20 12:20:00,23.85,23.86,23.83,23.86,252220.0,23.85,23.86,23.83,23.86,252220.0
2025-06-20 12:25:00,23.86,23.88,23.84,23.87,253874.0,23.86,23.88,23.84,23.87,253874.0
2025-06-20 12:30:00,23.86,23.88,23.86,23.88,161644.0,23.86,23.88,23.86,23.88,161644.0
2025-06-20 12:35:00,23.88,23.9,23.87,23.89,170382.0,23.88,23.9,23.87,23.89,170382.0
2025-06-20 12:40:00,23.89,23.9,23.87,23.89,166076.0,23.89,23.9,23.87,23.89,166076.0
2025-06-20 12:45:00,23.89,23.9,23.86,23.87,130325.0,23.89,23.9,23.86,23.87,130325.0
2025-06-20 12:50:00,23.88,23.88,23.86,23.87,137164.0,23.88,23.88,23.86,23.87,137164.0
2025-06-20 12:55:00,23.86,23.89,23.86,23.86,249954.0,23.86,23.89,23.86,23.86,249954.0
2025-06-20 13:00:00,23.86,23.9,23.86,23.88,124561.0,23.86,23.9,23.86,23.88,124561.0
2025-06-20 13:05:00,23.89,23.91,23.88,23.91,209544.0,23.89,23.91,23.88,23.91,209544.0
2025-06-20 13:10:00,23.91,23.92,23.9,23.91,226049.0,23.91,23.92,23.9,23.91,226049.0
2025-06-20 13:15:00,23.91,23.93,23.89,23.89,226840.0,23.91,23.93,23.89,23.89,226840.0
2025-06-20 13:20:00,23.89,23.91,23.88,23.88,183188.0,23.89,23.91,23.88,23.88,183188.0
2025-06-20 13:25:00,23.88,23.9,23.87,23.87,206421.0,23.88,23.9,23.87,23.87,206421.0
2025-06-20 13:30:00,23.88,23.9,23.86,23.89,261672.0,23.88,23.9,23.86,23.89,261672.0
2025-06-20 13:35:00,23.89,23.91,23.88,23.89,336811.0,23.89,23.91,23.88,23.89,336811.0
2025-06-20 13:40:00,23.89,23.91,23.88,23.88,144968.0,23.89,23.91,23.88,23.88,144968.0
2025-06-20 13:45:00,23.88,23.9,23.88,23.89,198332.0,23.88,23.9,23.88,23.89,198332.0
2025-06-20 13:50:00,23.89,23.9,23.88,23.9,133873.0,23.89,23.9,23.88,23.9,133873.0
2025-06-20 13:55:00,23.89,23.9,23.89,23.89,108445.0,23.89,23.9,23.89,23.89,108445.0
2025-06-20 14:00:00,23.89,23.91,23.89,23.91,148539.0,23.89,23.91,23.89,23.91,148539.0
2025-06-20 14:05:00,23.91,23.91,23.89,23.9,135530.0,23.91,23.91,23.89,23.9,135530.0
2025-06-20 14:10:00,23.91,23.94,23.9,23.92,168152.0,23.91,23.94,23.9,23.92,168152.0
2025-06-20 14:15:00,23.93,24.0,23.92,23.99,577920.0,23.93,24.0,23.92,23.99,577920.0
2025-06-20 14:20:00,23.99,24.0,23.98,24.0,205876.0,23.99,24.0,23.98,24.0,205876.0
2025-06-20 14:25:00,24.0,24.02,23.98,23.99,471585.0,24.0,24.02,23.98,23.99,471585.0
2025-06-20 14:30:00,23.98,24.0,23.97,24.0,318980.0,23.98,24.0,23.97,24.0,318980.0
2025-06-20 14:35:00,24.0,24.0,23.96,23.96,241356.0,24.0,24.0,23.96,23.96,241356.0
2025-06-20 14:40:00,23.96,23.98,23.95,23.98,272701.0,23.96,23.98,23.95,23.98,272701.0
2025-06-20 14:45:00,23.98,24.0,23.97,24.0,192873.0,23.98,24.0,23.97,24.0,192873.0
2025-06-20 14:50:00,24.0,24.0,23.96,23.96,332077.0,24.0,24.0,23.96,23.96,332077.0
2025-06-20 14:55:00,23.96,23.97,23.92,23.92,305086.0,23.96,23.97,23.92,23.92,305086.0
2025-06-20 15:00:00,23.93,23.94,23.91,23.92,136208.0,23.93,23.94,23.91,23.92,136208.0
2025-06-20 15:05:00,23.92,23.94,23.9,23.93,261075.0,23.92,23.94,23.9,23.93,261075.0
2025-06-20 15:10:00,23.93,23.95,23.91,23.94,305806.0,23.93,23.95,23.91,23.94,305806.0
2025-06-20 15:15:00,23.95,23.97,23.93,23.97,821101.0,23.95,23.97,23.93,23.97,821101.0
2025-06-20 15:20:00,23.96,23.98,23.96,23.96,392142.0,23.96,23.98,23.96,23.96,392142.0
2025-06-20 15:25:00,23.96,23.97,23.95,23.96,242415.0,23.96,23.97,23.95,23.96,242415.0
2025-06-20 15:30:00,23.95,23.97,23.93,23.94,309220.0,23.95,23.97,23.93,23.94,309220.0
2025-06-20 15:35:00,23.95,23.96,23.93,23.95,323438.0,23.95,23.96,23.93,23.95,323438.0
2025-06-20 15:40:00,23.95,23.95,23.92,23.94,302634.0,23.95,23.95,23.92,23.94,302634.0
2025-06-20 15:45:00,23.94,23.94,23.9,23.92,378052.0,23.94,23.94,23.9,23.92,378052.0
2025-06-20 15:50:00,23.92,24.01,23.91,24.0,737757.0,23.92,24.01,23.91,24.0,737757.0
2025-06-20 15:55:00,24.0,24.0,23.95,23.97,2242097.0,24.0,24.0,23.95,23.97,2242097.0